date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,59.9,60.5,59.82,60.5,166200.0,34.361,34.7052,34.3151,34.7052,166200.0
2005-01-03 09:35:00,60.5,60.72,60.33,60.59,106800.0,34.7052,34.8314,34.6077,34.7568,106800.0
2005-01-03 09:40:00,60.6,60.67,60.48,60.5,62400.0,34.7625,34.8027,34.6937,34.7052,62400.0
2005-01-03 09:45:00,60.51,60.51,60.38,60.45,90000.0,34.7109,34.7109,34.6363,34.6765,90000.0
2005-01-03 09:50:00,60.44,60.68,60.44,60.55,67300.0,34.6708,34.8084,34.6708,34.7339,67300.0
2005-01-03 09:55:00,60.55,60.6,60.52,60.58,43600.0,34.7339,34.7625,34.7167,34.7511,43600.0
2005-01-03 10:00:00,60.58,60.6,60.36,60.41,75200.0,34.7511,34.7625,34.6249,34.6536,75200.0
2005-01-03 10:05:00,60.4,60.46,60.26,60.45,72500.0,34.6478,34.6822,34.5675,34.6765,72500.0
2005-01-03 10:10:00,60.44,60.44,60.25,60.26,57100.0,34.6708,34.6708,34.5618,34.5675,57100.0
2005-01-03 10:15:00,60.26,60.35,60.25,60.25,101200.0,34.5675,34.6191,34.5618,34.5618,101200.0
2005-01-03 10:20:00,60.24,60.26,60.18,60.2,41500.0,34.556,34.5675,34.5216,34.5331,41500.0
2005-01-03 10:25:00,60.2,60.2,60.11,60.16,57100.0,34.5331,34.5331,34.4815,34.5101,57100.0
2005-01-03 10:30:00,60.16,60.2,60.1,60.11,71300.0,34.5101,34.5331,34.4757,34.4815,71300.0
2005-01-03 10:35:00,60.1,60.12,60.0,60.03,59400.0,34.4757,34.4872,34.4184,34.4356,59400.0
2005-01-03 10:40:00,60.06,60.18,60.04,60.15,55300.0,34.4528,34.5216,34.4413,34.5044,55300.0
2005-01-03 10:45:00,60.16,60.2,60.07,60.2,56000.0,34.5101,34.5331,34.4585,34.5331,56000.0
2005-01-03 10:50:00,60.21,60.24,60.18,60.23,41800.0,34.5388,34.556,34.5216,34.5503,41800.0
2005-01-03 10:55:00,60.22,60.24,60.19,60.22,18700.0,34.5446,34.556,34.5274,34.5446,18700.0
2005-01-03 11:00:00,60.22,60.22,60.15,60.15,53300.0,34.5446,34.5446,34.5044,34.5044,53300.0
2005-01-03 11:05:00,60.19,60.19,60.03,60.17,74400.0,34.5274,34.5274,34.4356,34.5159,74400.0
2005-01-03 11:10:00,60.17,60.23,60.16,60.19,61200.0,34.5159,34.5503,34.5101,34.5274,61200.0
2005-01-03 11:15:00,60.18,60.18,60.1,60.11,22000.0,34.5216,34.5216,34.4757,34.4815,22000.0
2005-01-03 11:20:00,60.11,60.15,60.1,60.12,83300.0,34.4815,34.5044,34.4757,34.4872,83300.0
2005-01-03 11:25:00,60.11,60.15,60.11,60.15,21900.0,34.4815,34.5044,34.4815,34.5044,21900.0
2005-01-03 11:30:00,60.15,60.27,60.13,60.24,47700.0,34.5044,34.5732,34.4929,34.556,47700.0
2005-01-03 11:35:00,60.23,60.23,60.17,60.18,25300.0,34.5503,34.5503,34.5159,34.5216,25300.0
2005-01-03 11:40:00,60.18,60.24,60.16,60.23,23300.0,34.5216,34.556,34.5101,34.5503,23300.0
2005-01-03 11:45:00,60.27,60.31,60.22,60.3,66200.0,34.5732,34.5962,34.5446,34.5905,66200.0
2005-01-03 11:50:00,60.28,60.28,60.22,60.26,20800.0,34.579,34.579,34.5446,34.5675,20800.0
2005-01-03 11:55:00,60.25,60.3,60.25,60.3,13100.0,34.5618,34.5905,34.5618,34.5905,13100.0
2005-01-03 12:00:00,60.3,60.32,60.24,60.25,15300.0,34.5905,34.6019,34.556,34.5618,15300.0
2005-01-03 12:05:00,60.25,60.26,60.23,60.25,9100.0,34.5618,34.5675,34.5503,34.5618,9100.0
2005-01-03 12:10:00,60.26,60.27,60.21,60.23,11700.0,34.5675,34.5732,34.5388,34.5503,11700.0
2005-01-03 12:15:00,60.23,60.23,60.12,60.13,20800.0,34.5503,34.5503,34.4872,34.4929,20800.0
2005-01-03 12:20:00,60.1,60.13,60.07,60.13,21500.0,34.4757,34.4929,34.4585,34.4929,21500.0
2005-01-03 12:25:00,60.12,60.13,60.07,60.09,22300.0,34.4872,34.4929,34.4585,34.47,22300.0
2005-01-03 12:30:00,60.09,60.09,60.01,60.03,7700.0,34.47,34.47,34.4241,34.4356,7700.0
2005-01-03 12:35:00,60.04,60.06,60.03,60.05,8000.0,34.4413,34.4528,34.4356,34.447,8000.0
2005-01-03 12:40:00,60.06,60.07,60.03,60.03,11000.0,34.4528,34.4585,34.4356,34.4356,11000.0
2005-01-03 12:45:00,60.04,60.06,60.01,60.05,18500.0,34.4413,34.4528,34.4241,34.447,18500.0
2005-01-03 12:50:00,60.08,60.09,60.03,60.04,29800.0,34.4643,34.47,34.4356,34.4413,29800.0
2005-01-03 12:55:00,60.04,60.04,59.99,59.99,30400.0,34.4413,34.4413,34.4126,34.4126,30400.0
2005-01-03 13:00:00,59.99,60.0,59.93,59.93,20700.0,34.4126,34.4184,34.3782,34.3782,20700.0
2005-01-03 13:05:00,59.92,59.92,59.88,59.88,28100.0,34.3725,34.3725,34.3495,34.3495,28100.0
2005-01-03 13:10:00,59.88,59.92,59.87,59.9,23000.0,34.3495,34.3725,34.3438,34.361,23000.0
2005-01-03 13:15:00,59.9,59.92,59.88,59.9,8700.0,34.361,34.3725,34.3495,34.361,8700.0
2005-01-03 13:20:00,59.88,59.89,59.78,59.78,14200.0,34.3495,34.3553,34.2922,34.2922,14200.0
2005-01-03 13:25:00,59.78,59.82,59.67,59.76,51000.0,34.2922,34.3151,34.2291,34.2807,51000.0
2005-01-03 13:30:00,59.76,59.85,59.72,59.76,15700.0,34.2807,34.3323,34.2577,34.2807,15700.0
2005-01-03 13:35:00,59.76,59.78,59.75,59.78,9600.0,34.2807,34.2922,34.275,34.2922,9600.0
2005-01-03 13:40:00,59.79,59.79,59.73,59.73,5800.0,34.2979,34.2979,34.2635,34.2635,5800.0
2005-01-03 13:45:00,59.73,59.76,59.73,59.74,21700.0,34.2635,34.2807,34.2635,34.2692,21700.0
2005-01-03 13:50:00,59.74,59.78,59.72,59.74,36600.0,34.2692,34.2922,34.2577,34.2692,36600.0
2005-01-03 13:55:00,59.74,59.74,59.64,59.64,22000.0,34.2692,34.2692,34.2119,34.2119,22000.0
2005-01-03 14:00:00,59.64,59.75,59.63,59.7,27700.0,34.2119,34.275,34.2061,34.2463,27700.0
2005-01-03 14:05:00,59.7,59.77,59.68,59.72,31700.0,34.2463,34.2864,34.2348,34.2577,31700.0
2005-01-03 14:10:00,59.7,59.73,59.64,59.7,18000.0,34.2463,34.2635,34.2119,34.2463,18000.0
2005-01-03 14:15:00,59.7,59.71,59.67,59.71,13800.0,34.2463,34.252,34.2291,34.252,13800.0
2005-01-03 14:20:00,59.71,59.74,59.7,59.72,13400.0,34.252,34.2692,34.2463,34.2577,13400.0
2005-01-03 14:25:00,59.71,59.74,59.7,59.73,13500.0,34.252,34.2692,34.2463,34.2635,13500.0
2005-01-03 14:30:00,59.75,59.82,59.73,59.8,51100.0,34.275,34.3151,34.2635,34.3036,51100.0
2005-01-03 14:35:00,59.8,59.8,59.75,59.76,20100.0,34.3036,34.3036,34.275,34.2807,20100.0
2005-01-03 14:40:00,59.76,59.8,59.76,59.79,21000.0,34.2807,34.3036,34.2807,34.2979,21000.0
2005-01-03 14:45:00,59.8,59.83,59.79,59.82,11000.0,34.3036,34.3208,34.2979,34.3151,11000.0
2005-01-03 14:50:00,59.83,59.86,59.81,59.81,29000.0,34.3208,34.3381,34.3094,34.3094,29000.0
2005-01-03 14:55:00,59.83,59.86,59.71,59.72,76400.0,34.3208,34.3381,34.252,34.2577,76400.0
2005-01-03 15:00:00,59.72,59.73,59.66,59.67,27500.0,34.2577,34.2635,34.2233,34.2291,27500.0
2005-01-03 15:05:00,59.67,59.76,59.66,59.66,18200.0,34.2291,34.2807,34.2233,34.2233,18200.0
2005-01-03 15:10:00,59.66,59.71,59.66,59.67,13100.0,34.2233,34.252,34.2233,34.2291,13100.0
2005-01-03 15:15:00,59.66,59.69,59.55,59.55,30000.0,34.2233,34.2405,34.1602,34.1602,30000.0
2005-01-03 15:20:00,59.53,59.58,59.52,59.54,34400.0,34.1488,34.1774,34.143,34.1545,34400.0
2005-01-03 15:25:00,59.54,59.54,59.3,59.41,45900.0,34.1545,34.1545,34.0168,34.0799,45900.0
2005-01-03 15:30:00,59.41,59.45,59.35,59.36,30900.0,34.0799,34.1029,34.0455,34.0512,30900.0
2005-01-03 15:35:00,59.35,59.36,59.28,59.29,39400.0,34.0455,34.0512,34.0053,34.0111,39400.0
2005-01-03 15:40:00,59.29,59.36,59.28,59.33,29800.0,34.0111,34.0512,34.0053,34.034,29800.0
2005-01-03 15:45:00,59.34,59.36,59.29,59.29,25800.0,34.0398,34.0512,34.0111,34.0111,25800.0
2005-01-03 15:50:00,59.29,59.3,59.15,59.15,55800.0,34.0111,34.0168,33.9308,33.9308,55800.0
2005-01-03 15:55:00,59.16,59.21,59.12,59.2,108700.0,33.9365,33.9652,33.9136,33.9595,108700.0
2005-01-04 09:30:00,59.28,59.31,58.95,58.95,116900.0,34.0053,34.0226,33.816,33.816,116900.0
2005-01-04 09:35:00,58.94,59.1,58.86,58.97,65600.0,33.8103,33.9021,33.7644,33.8275,65600.0
2005-01-04 09:40:00,58.97,59.04,58.9,58.97,64200.0,33.8275,33.8677,33.7874,33.8275,64200.0
2005-01-04 09:45:00,58.95,59.03,58.84,58.84,36900.0,33.816,33.8619,33.7529,33.7529,36900.0
2005-01-04 09:50:00,58.85,58.85,58.56,58.58,81800.0,33.7587,33.7587,33.5923,33.6038,81800.0
2005-01-04 09:55:00,58.59,58.7,58.51,58.54,65300.0,33.6095,33.6726,33.5636,33.5809,65300.0
2005-01-04 10:00:00,58.53,58.63,58.38,58.49,87400.0,33.5751,33.6325,33.4891,33.5522,87400.0
2005-01-04 10:05:00,58.49,58.69,58.46,58.6,32900.0,33.5522,33.6669,33.535,33.6153,32900.0
2005-01-04 10:10:00,58.61,58.64,58.55,58.63,31700.0,33.621,33.6382,33.5866,33.6325,31700.0
2005-01-04 10:15:00,58.63,58.7,58.56,58.57,25800.0,33.6325,33.6726,33.5923,33.5981,25800.0
2005-01-04 10:20:00,58.59,58.64,58.51,58.51,35700.0,33.6095,33.6382,33.5636,33.5636,35700.0
2005-01-04 10:25:00,58.52,58.53,58.3,58.3,68700.0,33.5694,33.5751,33.4432,33.4432,68700.0
2005-01-04 10:30:00,58.29,58.48,58.25,58.29,68200.0,33.4374,33.5464,33.4145,33.4374,68200.0
2005-01-04 10:35:00,58.29,58.4,58.25,58.33,45500.0,33.4374,33.5005,33.4145,33.4604,45500.0
2005-01-04 10:40:00,58.32,58.39,58.32,58.33,16400.0,33.4546,33.4948,33.4546,33.4604,16400.0
2005-01-04 10:45:00,58.32,58.38,58.3,58.33,27400.0,33.4546,33.4891,33.4432,33.4604,27400.0
2005-01-04 10:50:00,58.32,58.4,58.27,58.31,23800.0,33.4546,33.5005,33.426,33.4489,23800.0
2005-01-04 10:55:00,58.31,58.44,58.2,58.44,36000.0,33.4489,33.5235,33.3858,33.5235,36000.0
2005-01-04 11:00:00,58.42,58.45,58.34,58.44,15500.0,33.512,33.5292,33.4661,33.5235,15500.0
2005-01-04 11:05:00,58.41,58.49,58.3,58.36,18500.0,33.5063,33.5522,33.4432,33.4776,18500.0
2005-01-04 11:10:00,58.37,58.4,58.34,58.34,37300.0,33.4833,33.5005,33.4661,33.4661,37300.0
2005-01-04 11:15:00,58.32,58.43,58.3,58.41,33000.0,33.4546,33.5177,33.4432,33.5063,33000.0
2005-01-04 11:20:00,58.43,58.43,58.33,58.36,21800.0,33.5177,33.5177,33.4604,33.4776,21800.0
2005-01-04 11:25:00,58.35,58.35,58.27,58.34,12800.0,33.4719,33.4719,33.426,33.4661,12800.0
2005-01-04 11:30:00,58.31,58.35,58.31,58.34,11400.0,33.4489,33.4719,33.4489,33.4661,11400.0
2005-01-04 11:35:00,58.33,58.45,58.31,58.45,28000.0,33.4604,33.5292,33.4489,33.5292,28000.0
2005-01-04 11:40:00,58.42,58.45,58.36,58.42,25500.0,33.512,33.5292,33.4776,33.512,25500.0
2005-01-04 11:45:00,58.42,58.45,58.4,58.42,22900.0,33.512,33.5292,33.5005,33.512,22900.0
2005-01-04 11:50:00,58.42,58.45,58.42,58.43,37100.0,33.512,33.5292,33.512,33.5177,37100.0
2005-01-04 11:55:00,58.42,58.45,58.41,58.42,6900.0,33.512,33.5292,33.5063,33.512,6900.0
2005-01-04 12:00:00,58.42,58.44,58.31,58.31,26800.0,33.512,33.5235,33.4489,33.4489,26800.0
2005-01-04 12:05:00,58.31,58.38,58.3,58.33,12900.0,33.4489,33.4891,33.4432,33.4604,12900.0
2005-01-04 12:10:00,58.33,58.36,58.25,58.25,32500.0,33.4604,33.4776,33.4145,33.4145,32500.0
2005-01-04 12:15:00,58.24,58.24,58.11,58.17,33000.0,33.4088,33.4088,33.3342,33.3686,33000.0
2005-01-04 12:20:00,58.19,58.19,58.12,58.14,20600.0,33.3801,33.3801,33.3399,33.3514,20600.0
2005-01-04 12:25:00,58.12,58.19,58.03,58.18,42600.0,33.3399,33.3801,33.2883,33.3743,42600.0
2005-01-04 12:30:00,58.18,58.26,58.16,58.25,27700.0,33.3743,33.4202,33.3629,33.4145,27700.0
2005-01-04 12:35:00,58.25,58.27,58.14,58.2,48200.0,33.4145,33.426,33.3514,33.3858,48200.0
2005-01-04 12:40:00,58.21,58.21,58.16,58.16,10300.0,33.3915,33.3915,33.3629,33.3629,10300.0
2005-01-04 12:45:00,58.15,58.25,58.15,58.24,14500.0,33.3571,33.4145,33.3571,33.4088,14500.0
2005-01-04 12:50:00,58.25,58.29,58.2,58.21,10500.0,33.4145,33.4374,33.3858,33.3915,10500.0
2005-01-04 12:55:00,58.2,58.26,58.14,58.14,17000.0,33.3858,33.4202,33.3514,33.3514,17000.0
2005-01-04 13:00:00,58.14,58.14,58.1,58.1,28200.0,33.3514,33.3514,33.3284,33.3284,28200.0
2005-01-04 13:05:00,58.1,58.1,58.0,58.0,27300.0,33.3284,33.3284,33.2711,33.2711,27300.0
2005-01-04 13:10:00,58.0,58.1,58.0,58.09,34400.0,33.2711,33.3284,33.2711,33.3227,34400.0
2005-01-04 13:15:00,58.08,58.13,58.04,58.1,33500.0,33.317,33.3457,33.294,33.3284,33500.0
2005-01-04 13:20:00,58.1,58.18,58.1,58.17,32800.0,33.3284,33.3743,33.3284,33.3686,32800.0
2005-01-04 13:25:00,58.17,58.18,58.06,58.15,37800.0,33.3686,33.3743,33.3055,33.3571,37800.0
2005-01-04 13:30:00,58.15,58.2,58.15,58.17,23100.0,33.3571,33.3858,33.3571,33.3686,23100.0
2005-01-04 13:35:00,58.16,58.2,58.13,58.14,25700.0,33.3629,33.3858,33.3457,33.3514,25700.0
2005-01-04 13:40:00,58.14,58.15,58.09,58.11,15400.0,33.3514,33.3571,33.3227,33.3342,15400.0
2005-01-04 13:45:00,58.12,58.18,58.12,58.16,10700.0,33.3399,33.3743,33.3399,33.3629,10700.0
2005-01-04 13:50:00,58.16,58.2,58.13,58.14,111400.0,33.3629,33.3858,33.3457,33.3514,111400.0
2005-01-04 13:55:00,58.14,58.14,58.05,58.11,33500.0,33.3514,33.3514,33.2998,33.3342,33500.0
2005-01-04 14:00:00,58.12,58.18,58.04,58.18,43900.0,33.3399,33.3743,33.294,33.3743,43900.0
2005-01-04 14:05:00,58.17,58.17,58.0,58.0,41600.0,33.3686,33.3686,33.2711,33.2711,41600.0
2005-01-04 14:10:00,58.0,58.07,57.98,58.07,72600.0,33.2711,33.3112,33.2596,33.3112,72600.0
2005-01-04 14:15:00,58.07,58.12,58.01,58.03,17200.0,33.3112,33.3399,33.2768,33.2883,17200.0
2005-01-04 14:20:00,58.0,58.06,58.0,58.03,121800.0,33.2711,33.3055,33.2711,33.2883,121800.0
2005-01-04 14:25:00,58.02,58.1,58.0,58.08,32900.0,33.2826,33.3284,33.2711,33.317,32900.0
2005-01-04 14:30:00,58.08,58.08,58.0,58.0,8000.0,33.317,33.317,33.2711,33.2711,8000.0
2005-01-04 14:35:00,58.0,58.01,57.94,57.96,64400.0,33.2711,33.2768,33.2367,33.2481,64400.0
2005-01-04 14:40:00,57.96,57.99,57.92,57.92,18900.0,33.2481,33.2653,33.2252,33.2252,18900.0
2005-01-04 14:45:00,57.9,57.9,57.78,57.83,90700.0,33.2137,33.2137,33.1449,33.1736,90700.0
2005-01-04 14:50:00,57.83,57.83,57.6,57.6,69000.0,33.1736,33.1736,33.0416,33.0416,69000.0
2005-01-04 14:55:00,57.61,57.9,57.6,57.85,54100.0,33.0474,33.2137,33.0416,33.185,54100.0
2005-01-04 15:00:00,57.87,57.88,57.79,57.82,28000.0,33.1965,33.2022,33.1506,33.1678,28000.0
2005-01-04 15:05:00,57.81,57.87,57.81,57.84,21900.0,33.1621,33.1965,33.1621,33.1793,21900.0
2005-01-04 15:10:00,57.84,57.89,57.82,57.83,40300.0,33.1793,33.208,33.1678,33.1736,40300.0
2005-01-04 15:15:00,57.84,57.92,57.83,57.85,40500.0,33.1793,33.2252,33.1736,33.185,40500.0
2005-01-04 15:20:00,57.86,57.86,57.73,57.75,16800.0,33.1908,33.1908,33.1162,33.1277,16800.0
2005-01-04 15:25:00,57.77,57.81,57.75,57.79,24200.0,33.1391,33.1621,33.1277,33.1506,24200.0
2005-01-04 15:30:00,57.79,57.86,57.79,57.85,40300.0,33.1506,33.1908,33.1506,33.185,40300.0
2005-01-04 15:35:00,57.85,57.9,57.83,57.85,70600.0,33.185,33.2137,33.1736,33.185,70600.0
2005-01-04 15:40:00,57.85,57.87,57.81,57.81,58300.0,33.185,33.1965,33.1621,33.1621,58300.0
2005-01-04 15:45:00,57.81,57.81,57.7,57.71,61100.0,33.1621,33.1621,33.099,33.1047,61100.0
2005-01-04 15:50:00,57.7,57.77,57.7,57.73,66700.0,33.099,33.1391,33.099,33.1162,66700.0
2005-01-04 15:55:00,57.73,57.81,57.67,57.73,76800.0,33.1162,33.1621,33.0818,33.1162,76800.0
2005-01-05 09:30:00,57.6,57.6,57.35,57.37,131500.0,33.0416,33.0416,32.8982,32.9097,131500.0
2005-01-05 09:35:00,57.43,57.75,57.37,57.67,76300.0,32.9441,33.1277,32.9097,33.0818,76300.0
2005-01-05 09:40:00,57.67,57.75,57.48,57.67,48100.0,33.0818,33.1277,32.9728,33.0818,48100.0
2005-01-05 09:45:00,57.67,57.97,57.6,57.91,54800.0,33.0818,33.2539,33.0416,33.2195,54800.0
2005-01-05 09:50:00,57.91,58.2,57.84,57.85,37600.0,33.2195,33.3858,33.1793,33.185,37600.0
2005-01-05 09:55:00,57.81,57.85,57.5,57.51,62600.0,33.1621,33.185,32.9843,32.99,62600.0
2005-01-05 10:00:00,57.5,57.77,57.5,57.59,61700.0,32.9843,33.1391,32.9843,33.0359,61700.0
2005-01-05 10:05:00,57.6,57.89,57.54,57.88,37900.0,33.0416,33.208,33.0072,33.2022,37900.0
2005-01-05 10:10:00,57.86,58.07,57.67,58.04,55600.0,33.1908,33.3112,33.0818,33.294,55600.0
2005-01-05 10:15:00,58.03,58.09,58.0,58.08,34400.0,33.2883,33.3227,33.2711,33.317,34400.0
2005-01-05 10:20:00,58.08,58.1,57.97,58.06,33000.0,33.317,33.3284,33.2539,33.3055,33000.0
2005-01-05 10:25:00,58.06,58.06,57.8,57.83,29800.0,33.3055,33.3055,33.1564,33.1736,29800.0
2005-01-05 10:30:00,57.81,57.98,57.76,57.92,28400.0,33.1621,33.2596,33.1334,33.2252,28400.0
2005-01-05 10:35:00,57.92,57.92,57.71,57.72,56600.0,33.2252,33.2252,33.1047,33.1105,56600.0
2005-01-05 10:40:00,57.73,57.8,57.58,57.58,28900.0,33.1162,33.1564,33.0302,33.0302,28900.0
2005-01-05 10:45:00,57.59,57.6,57.4,57.48,44800.0,33.0359,33.0416,32.9269,32.9728,44800.0
2005-01-05 10:50:00,57.48,57.51,57.35,57.4,61400.0,32.9728,32.99,32.8982,32.9269,61400.0
2005-01-05 10:55:00,57.39,57.68,57.38,57.6,44400.0,32.9212,33.0875,32.9154,33.0416,44400.0
2005-01-05 11:00:00,57.6,57.6,57.51,57.59,20500.0,33.0416,33.0416,32.99,33.0359,20500.0
2005-01-05 11:05:00,57.57,57.59,57.52,57.57,37900.0,33.0244,33.0359,32.9957,33.0244,37900.0
2005-01-05 11:10:00,57.58,57.87,57.56,57.82,82900.0,33.0302,33.1965,33.0187,33.1678,82900.0
2005-01-05 11:15:00,57.82,57.9,57.78,57.89,20100.0,33.1678,33.2137,33.1449,33.208,20100.0
2005-01-05 11:20:00,57.89,57.91,57.84,57.88,31000.0,33.208,33.2195,33.1793,33.2022,31000.0
2005-01-05 11:25:00,57.88,57.95,57.82,57.83,45000.0,33.2022,33.2424,33.1678,33.1736,45000.0
2005-01-05 11:30:00,57.82,57.87,57.76,57.76,19500.0,33.1678,33.1965,33.1334,33.1334,19500.0
2005-01-05 11:35:00,57.75,57.85,57.74,57.79,21400.0,33.1277,33.185,33.1219,33.1506,21400.0
2005-01-05 11:40:00,57.78,57.86,57.78,57.86,19700.0,33.1449,33.1908,33.1449,33.1908,19700.0
2005-01-05 11:45:00,57.86,57.91,57.83,57.88,23500.0,33.1908,33.2195,33.1736,33.2022,23500.0
2005-01-05 11:50:00,57.85,57.9,57.85,57.86,16700.0,33.185,33.2137,33.185,33.1908,16700.0
2005-01-05 11:55:00,57.87,58.13,57.87,58.13,24100.0,33.1965,33.3457,33.1965,33.3457,24100.0
2005-01-05 12:00:00,58.17,58.38,58.15,58.37,91500.0,33.3686,33.4891,33.3571,33.4833,91500.0
2005-01-05 12:05:00,58.36,58.36,58.21,58.23,31300.0,33.4776,33.4776,33.3915,33.403,31300.0
2005-01-05 12:10:00,58.23,58.26,58.18,58.18,22400.0,33.403,33.4202,33.3743,33.3743,22400.0
2005-01-05 12:15:00,58.18,58.21,58.13,58.19,23900.0,33.3743,33.3915,33.3457,33.3801,23900.0
2005-01-05 12:20:00,58.19,58.3,58.14,58.28,17300.0,33.3801,33.4432,33.3514,33.4317,17300.0
2005-01-05 12:25:00,58.28,58.29,58.13,58.13,9400.0,33.4317,33.4374,33.3457,33.3457,9400.0
2005-01-05 12:30:00,58.15,58.19,58.12,58.13,7100.0,33.3571,33.3801,33.3399,33.3457,7100.0
2005-01-05 12:35:00,58.13,58.13,58.01,58.01,29200.0,33.3457,33.3457,33.2768,33.2768,29200.0
2005-01-05 12:40:00,58.01,58.11,58.0,58.11,33300.0,33.2768,33.3342,33.2711,33.3342,33300.0
2005-01-05 12:45:00,58.07,58.1,58.02,58.04,14000.0,33.3112,33.3284,33.2826,33.294,14000.0
2005-01-05 12:50:00,58.04,58.18,58.02,58.18,16700.0,33.294,33.3743,33.2826,33.3743,16700.0
2005-01-05 12:55:00,58.15,58.23,58.12,58.23,13900.0,33.3571,33.403,33.3399,33.403,13900.0
2005-01-05 13:00:00,58.22,58.29,58.21,58.24,34200.0,33.3973,33.4374,33.3915,33.4088,34200.0
2005-01-05 13:05:00,58.22,58.22,58.2,58.22,21700.0,33.3973,33.3973,33.3858,33.3973,21700.0
2005-01-05 13:10:00,58.22,58.22,58.17,58.17,14800.0,33.3973,33.3973,33.3686,33.3686,14800.0
2005-01-05 13:15:00,58.17,58.18,58.13,58.13,4100.0,33.3686,33.3743,33.3457,33.3457,4100.0
2005-01-05 13:20:00,58.14,58.25,58.14,58.24,17600.0,33.3514,33.4145,33.3514,33.4088,17600.0
2005-01-05 13:25:00,58.24,58.28,58.22,58.25,11900.0,33.4088,33.4317,33.3973,33.4145,11900.0
2005-01-05 13:30:00,58.25,58.32,58.24,58.32,17400.0,33.4145,33.4546,33.4088,33.4546,17400.0
2005-01-05 13:35:00,58.33,58.37,58.32,58.32,16900.0,33.4604,33.4833,33.4546,33.4546,16900.0
2005-01-05 13:40:00,58.33,58.35,58.3,58.35,10100.0,33.4604,33.4719,33.4432,33.4719,10100.0
2005-01-05 13:45:00,58.36,58.36,58.32,58.32,8600.0,33.4776,33.4776,33.4546,33.4546,8600.0
2005-01-05 13:50:00,58.32,58.36,58.3,58.33,8900.0,33.4546,33.4776,33.4432,33.4604,8900.0
2005-01-05 13:55:00,58.33,58.34,58.24,58.25,113300.0,33.4604,33.4661,33.4088,33.4145,113300.0
2005-01-05 14:00:00,58.25,58.26,58.23,58.24,28600.0,33.4145,33.4202,33.403,33.4088,28600.0
2005-01-05 14:05:00,58.24,58.26,58.23,58.24,9400.0,33.4088,33.4202,33.403,33.4088,9400.0
2005-01-05 14:10:00,58.24,58.33,58.2,58.25,30500.0,33.4088,33.4604,33.3858,33.4145,30500.0
2005-01-05 14:15:00,58.24,58.26,58.16,58.17,10000.0,33.4088,33.4202,33.3629,33.3686,10000.0
2005-01-05 14:20:00,58.16,58.17,58.1,58.11,12100.0,33.3629,33.3686,33.3284,33.3342,12100.0
2005-01-05 14:25:00,58.12,58.16,58.11,58.15,10500.0,33.3399,33.3629,33.3342,33.3571,10500.0
2005-01-05 14:30:00,58.15,58.17,58.13,58.17,25200.0,33.3571,33.3686,33.3457,33.3686,25200.0
2005-01-05 14:35:00,58.17,58.17,58.14,58.15,24900.0,33.3686,33.3686,33.3514,33.3571,24900.0
2005-01-05 14:40:00,58.13,58.19,58.1,58.15,27400.0,33.3457,33.3801,33.3284,33.3571,27400.0
2005-01-05 14:45:00,58.16,58.17,58.15,58.15,13200.0,33.3629,33.3686,33.3571,33.3571,13200.0
2005-01-05 14:50:00,58.15,58.15,58.11,58.11,12300.0,33.3571,33.3571,33.3342,33.3342,12300.0
2005-01-05 14:55:00,58.11,58.17,58.04,58.06,21400.0,33.3342,33.3686,33.294,33.3055,21400.0
2005-01-05 15:00:00,58.05,58.07,58.03,58.07,13000.0,33.2998,33.3112,33.2883,33.3112,13000.0
2005-01-05 15:05:00,58.05,58.08,58.04,58.08,12100.0,33.2998,33.317,33.294,33.317,12100.0
2005-01-05 15:10:00,58.08,58.28,58.08,58.25,32600.0,33.317,33.4317,33.317,33.4145,32600.0
2005-01-05 15:15:00,58.24,58.26,58.22,58.23,19000.0,33.4088,33.4202,33.3973,33.403,19000.0
2005-01-05 15:20:00,58.24,58.24,58.13,58.15,23000.0,33.4088,33.4088,33.3457,33.3571,23000.0
2005-01-05 15:25:00,58.15,58.15,58.03,58.04,30800.0,33.3571,33.3571,33.2883,33.294,30800.0
2005-01-05 15:30:00,58.04,58.1,58.03,58.07,29800.0,33.294,33.3284,33.2883,33.3112,29800.0
2005-01-05 15:35:00,58.09,58.09,58.0,58.01,25000.0,33.3227,33.3227,33.2711,33.2768,25000.0
2005-01-05 15:40:00,58.0,58.07,57.93,58.07,66100.0,33.2711,33.3112,33.2309,33.3112,66100.0
2005-01-05 15:45:00,58.05,58.05,57.99,58.01,35000.0,33.2998,33.2998,33.2653,33.2768,35000.0
2005-01-05 15:50:00,58.02,58.03,58.0,58.02,56300.0,33.2826,33.2883,33.2711,33.2826,56300.0
2005-01-05 15:55:00,58.03,58.06,58.02,58.06,91300.0,33.2883,33.3055,33.2826,33.3055,91300.0
2005-01-06 09:30:00,57.37,57.37,56.4,56.5,275200.0,32.9097,32.9097,32.3533,32.4106,275200.0
2005-01-06 09:35:00,56.49,56.79,56.25,56.26,297000.0,32.4049,32.577,32.2672,32.273,297000.0
2005-01-06 09:40:00,56.25,57.0,56.22,56.86,380600.0,32.2672,32.6974,32.25,32.6171,380600.0
2005-01-06 09:45:00,56.9,56.9,56.49,56.62,200300.0,32.6401,32.6401,32.4049,32.4795,200300.0
2005-01-06 09:50:00,56.56,56.68,56.33,56.64,366800.0,32.445,32.5139,32.3131,32.4909,366800.0
2005-01-06 09:55:00,56.64,56.7,56.54,56.6,108400.0,32.4909,32.5254,32.4336,32.468,108400.0
2005-01-06 10:00:00,56.62,56.64,56.47,56.64,261800.0,32.4795,32.4909,32.3934,32.4909,261800.0
2005-01-06 10:05:00,56.6,56.7,56.54,56.63,121400.0,32.468,32.5254,32.4336,32.4852,121400.0
2005-01-06 10:10:00,56.6,56.63,56.55,56.55,122900.0,32.468,32.4852,32.4393,32.4393,122900.0
2005-01-06 10:15:00,56.54,56.55,56.46,56.46,139400.0,32.4336,32.4393,32.3877,32.3877,139400.0
2005-01-06 10:20:00,56.46,56.46,56.29,56.29,141800.0,32.3877,32.3877,32.2902,32.2902,141800.0
2005-01-06 10:25:00,56.3,56.31,56.2,56.2,93000.0,32.2959,32.3016,32.2385,32.2385,93000.0
2005-01-06 10:30:00,56.2,56.21,56.02,56.03,132200.0,32.2385,32.2443,32.1353,32.141,132200.0
2005-01-06 10:35:00,56.03,56.05,55.69,55.71,330900.0,32.141,32.1525,31.946,31.9575,330900.0
2005-01-06 10:40:00,55.72,55.9,55.03,55.62,307000.0,31.9632,32.0664,31.5674,31.9058,307000.0
2005-01-06 10:45:00,55.6,55.67,55.55,55.65,98400.0,31.8944,31.9345,31.8657,31.923,98400.0
2005-01-06 10:50:00,55.65,55.95,55.65,55.9,143600.0,31.923,32.0951,31.923,32.0664,143600.0
2005-01-06 10:55:00,55.9,55.9,55.66,55.67,170200.0,32.0664,32.0664,31.9288,31.9345,170200.0
2005-01-06 11:00:00,55.66,55.7,55.55,55.67,164500.0,31.9288,31.9517,31.8657,31.9345,164500.0
2005-01-06 11:05:00,55.69,55.85,55.68,55.82,118200.0,31.946,32.0378,31.9402,32.0206,118200.0
2005-01-06 11:10:00,55.83,56.03,55.83,56.0,135100.0,32.0263,32.141,32.0263,32.1238,135100.0
2005-01-06 11:15:00,55.99,56.47,55.97,56.26,230700.0,32.1181,32.3934,32.1066,32.273,230700.0
2005-01-06 11:20:00,56.26,56.34,56.17,56.23,228500.0,32.273,32.3188,32.2213,32.2557,228500.0
2005-01-06 11:25:00,56.23,56.37,56.22,56.34,63200.0,32.2557,32.3361,32.25,32.3188,63200.0
2005-01-06 11:30:00,56.34,56.5,56.34,56.49,124200.0,32.3188,32.4106,32.3188,32.4049,124200.0
2005-01-06 11:35:00,56.49,56.49,56.32,56.34,83000.0,32.4049,32.4049,32.3074,32.3188,83000.0
2005-01-06 11:40:00,56.34,56.4,56.3,56.34,112600.0,32.3188,32.3533,32.2959,32.3188,112600.0
2005-01-06 11:45:00,56.33,56.33,56.16,56.17,48700.0,32.3131,32.3131,32.2156,32.2213,48700.0
2005-01-06 11:50:00,56.16,56.29,56.12,56.2,53300.0,32.2156,32.2902,32.1926,32.2385,53300.0
2005-01-06 11:55:00,56.2,56.3,56.18,56.24,20100.0,32.2385,32.2959,32.2271,32.2615,20100.0
2005-01-06 12:00:00,56.23,56.33,56.2,56.33,32000.0,32.2557,32.3131,32.2385,32.3131,32000.0
2005-01-06 12:05:00,56.33,56.33,56.27,56.3,98000.0,32.3131,32.3131,32.2787,32.2959,98000.0
2005-01-06 12:10:00,56.3,56.3,56.22,56.29,30700.0,32.2959,32.2959,32.25,32.2902,30700.0
2005-01-06 12:15:00,56.29,56.52,56.28,56.52,71900.0,32.2902,32.4221,32.2844,32.4221,71900.0
2005-01-06 12:20:00,56.52,56.52,56.27,56.31,197100.0,32.4221,32.4221,32.2787,32.3016,197100.0
2005-01-06 12:25:00,56.3,56.37,56.29,56.29,99500.0,32.2959,32.3361,32.2902,32.2902,99500.0
2005-01-06 12:30:00,56.27,56.3,56.24,56.29,49200.0,32.2787,32.2959,32.2615,32.2902,49200.0
2005-01-06 12:35:00,56.29,56.31,56.27,56.27,61800.0,32.2902,32.3016,32.2787,32.2787,61800.0
2005-01-06 12:40:00,56.28,56.4,56.25,56.4,58300.0,32.2844,32.3533,32.2672,32.3533,58300.0
2005-01-06 12:45:00,56.39,56.39,56.12,56.2,60900.0,32.3475,32.3475,32.1926,32.2385,60900.0
2005-01-06 12:50:00,56.15,56.24,56.12,56.24,33900.0,32.2099,32.2615,32.1926,32.2615,33900.0
2005-01-06 12:55:00,56.24,56.29,56.22,56.25,42600.0,32.2615,32.2902,32.25,32.2672,42600.0
2005-01-06 13:00:00,56.21,56.27,56.19,56.27,36400.0,32.2443,32.2787,32.2328,32.2787,36400.0
2005-01-06 13:05:00,56.26,56.29,56.23,56.25,43200.0,32.273,32.2902,32.2557,32.2672,43200.0
2005-01-06 13:10:00,56.24,56.3,56.24,56.26,15400.0,32.2615,32.2959,32.2615,32.273,15400.0
2005-01-06 13:15:00,56.27,56.3,56.07,56.08,41200.0,32.2787,32.2959,32.164,32.1697,41200.0
2005-01-06 13:20:00,56.08,56.2,56.08,56.2,61200.0,32.1697,32.2385,32.1697,32.2385,61200.0
2005-01-06 13:25:00,56.18,56.26,56.1,56.21,133200.0,32.2271,32.273,32.1812,32.2443,133200.0
2005-01-06 13:30:00,56.21,56.21,56.09,56.17,50700.0,32.2443,32.2443,32.1754,32.2213,50700.0
2005-01-06 13:35:00,56.19,56.2,56.05,56.05,47900.0,32.2328,32.2385,32.1525,32.1525,47900.0
2005-01-06 13:40:00,56.05,56.05,55.89,55.95,76600.0,32.1525,32.1525,32.0607,32.0951,76600.0
2005-01-06 13:45:00,55.94,56.05,55.9,56.02,60700.0,32.0894,32.1525,32.0664,32.1353,60700.0
2005-01-06 13:50:00,56.05,56.09,56.01,56.08,53800.0,32.1525,32.1754,32.1295,32.1697,53800.0
2005-01-06 13:55:00,56.07,56.13,56.07,56.08,111100.0,32.164,32.1984,32.164,32.1697,111100.0
2005-01-06 14:00:00,56.1,56.12,56.07,56.07,67300.0,32.1812,32.1926,32.164,32.164,67300.0
2005-01-06 14:05:00,56.07,56.07,55.9,55.91,50200.0,32.164,32.164,32.0664,32.0722,50200.0
2005-01-06 14:10:00,55.9,55.91,55.85,55.86,40000.0,32.0664,32.0722,32.0378,32.0435,40000.0
2005-01-06 14:15:00,55.86,55.95,55.78,55.93,75200.0,32.0435,32.0951,31.9976,32.0837,75200.0
2005-01-06 14:20:00,55.94,56.04,55.94,55.96,67300.0,32.0894,32.1468,32.0894,32.1009,67300.0
2005-01-06 14:25:00,55.96,56.0,55.92,55.96,27300.0,32.1009,32.1238,32.0779,32.1009,27300.0
2005-01-06 14:30:00,55.97,55.98,55.94,55.98,39300.0,32.1066,32.1123,32.0894,32.1123,39300.0
2005-01-06 14:35:00,55.98,55.98,55.93,55.96,31800.0,32.1123,32.1123,32.0837,32.1009,31800.0
2005-01-06 14:40:00,55.96,55.96,55.81,55.85,91600.0,32.1009,32.1009,32.0148,32.0378,91600.0
2005-01-06 14:45:00,55.85,55.91,55.85,55.89,56600.0,32.0378,32.0722,32.0378,32.0607,56600.0
2005-01-06 14:50:00,55.88,55.89,55.82,55.83,24800.0,32.055,32.0607,32.0206,32.0263,24800.0
2005-01-06 14:55:00,55.83,55.88,55.79,55.79,39500.0,32.0263,32.055,32.0033,32.0033,39500.0
2005-01-06 15:00:00,55.79,55.82,55.72,55.72,107100.0,32.0033,32.0206,31.9632,31.9632,107100.0
2005-01-06 15:05:00,55.7,55.87,55.65,55.65,90500.0,31.9517,32.0492,31.923,31.923,90500.0
2005-01-06 15:10:00,55.65,55.65,55.46,55.52,242200.0,31.923,31.923,31.814,31.8485,242200.0
2005-01-06 15:15:00,55.55,55.56,55.35,55.36,113800.0,31.8657,31.8714,31.7509,31.7567,113800.0
2005-01-06 15:20:00,55.35,55.46,55.18,55.22,155200.0,31.7509,31.814,31.6534,31.6764,155200.0
2005-01-06 15:25:00,55.23,55.5,55.03,55.1,205800.0,31.6821,31.837,31.5674,31.6075,205800.0
2005-01-06 15:30:00,55.12,55.16,55.05,55.12,195800.0,31.619,31.6419,31.5788,31.619,195800.0
2005-01-06 15:35:00,55.13,55.21,55.08,55.2,187600.0,31.6247,31.6706,31.5961,31.6649,187600.0
2005-01-06 15:40:00,55.2,55.3,55.16,55.22,236700.0,31.6649,31.7223,31.6419,31.6764,236700.0
2005-01-06 15:45:00,55.23,55.51,55.21,55.44,280200.0,31.6821,31.8427,31.6706,31.8026,280200.0
2005-01-06 15:50:00,55.44,55.46,55.34,55.37,208000.0,31.8026,31.814,31.7452,31.7624,208000.0
2005-01-06 15:55:00,55.37,55.5,55.37,55.5,217300.0,31.7624,31.837,31.7624,31.837,217300.0
2005-01-07 09:30:00,55.7,55.82,55.65,55.71,154500.0,31.9517,32.0206,31.923,31.9575,154500.0
2005-01-07 09:35:00,55.71,55.75,55.46,55.56,180400.0,31.9575,31.9804,31.814,31.8714,180400.0
2005-01-07 09:40:00,55.5,55.67,55.5,55.61,110700.0,31.837,31.9345,31.837,31.9001,110700.0
2005-01-07 09:45:00,55.62,55.83,55.61,55.71,58700.0,31.9058,32.0263,31.9001,31.9575,58700.0
2005-01-07 09:50:00,55.71,55.72,55.6,55.66,93500.0,31.9575,31.9632,31.8944,31.9288,93500.0
2005-01-07 09:55:00,55.7,55.7,55.39,55.42,235600.0,31.9517,31.9517,31.7739,31.7911,235600.0
2005-01-07 10:00:00,55.42,55.6,55.42,55.48,73500.0,31.7911,31.8944,31.7911,31.8255,73500.0
2005-01-07 10:05:00,55.48,55.49,55.27,55.33,104200.0,31.8255,31.8313,31.705,31.7395,104200.0
2005-01-07 10:10:00,55.34,55.5,55.32,55.35,106700.0,31.7452,31.837,31.7337,31.7509,106700.0
2005-01-07 10:15:00,55.32,55.43,55.25,55.4,53700.0,31.7337,31.7968,31.6936,31.7796,53700.0
2005-01-07 10:20:00,55.4,55.41,55.26,55.28,37900.0,31.7796,31.7854,31.6993,31.7108,37900.0
2005-01-07 10:25:00,55.28,55.43,55.28,55.4,70000.0,31.7108,31.7968,31.7108,31.7796,70000.0
2005-01-07 10:30:00,55.4,55.54,55.39,55.53,157300.0,31.7796,31.8599,31.7739,31.8542,157300.0
2005-01-07 10:35:00,55.51,55.52,55.43,55.43,39200.0,31.8427,31.8485,31.7968,31.7968,39200.0
2005-01-07 10:40:00,55.43,55.6,55.43,55.6,114200.0,31.7968,31.8944,31.7968,31.8944,114200.0
2005-01-07 10:45:00,55.6,55.78,55.56,55.63,76500.0,31.8944,31.9976,31.8714,31.9116,76500.0
2005-01-07 10:50:00,55.63,55.69,55.58,55.69,19300.0,31.9116,31.946,31.8829,31.946,19300.0
2005-01-07 10:55:00,55.67,55.72,55.63,55.64,24000.0,31.9345,31.9632,31.9116,31.9173,24000.0
2005-01-07 11:00:00,55.61,55.64,55.58,55.6,21900.0,31.9001,31.9173,31.8829,31.8944,21900.0
2005-01-07 11:05:00,55.62,55.69,55.58,55.69,45300.0,31.9058,31.946,31.8829,31.946,45300.0
2005-01-07 11:10:00,55.67,55.77,55.67,55.73,42600.0,31.9345,31.9919,31.9345,31.9689,42600.0
2005-01-07 11:15:00,55.73,55.88,55.73,55.87,42100.0,31.9689,32.055,31.9689,32.0492,42100.0
2005-01-07 11:20:00,55.87,55.99,55.82,55.98,79800.0,32.0492,32.1181,32.0206,32.1123,79800.0
2005-01-07 11:25:00,55.99,55.99,55.95,55.97,59300.0,32.1181,32.1181,32.0951,32.1066,59300.0
2005-01-07 11:30:00,55.96,55.97,55.71,55.73,48400.0,32.1009,32.1066,31.9575,31.9689,48400.0
2005-01-07 11:35:00,55.7,55.81,55.67,55.8,34900.0,31.9517,32.0148,31.9345,32.0091,34900.0
2005-01-07 11:40:00,55.8,55.81,55.78,55.81,5400.0,32.0091,32.0148,31.9976,32.0148,5400.0
2005-01-07 11:45:00,55.81,55.82,55.77,55.81,16700.0,32.0148,32.0206,31.9919,32.0148,16700.0
2005-01-07 11:50:00,55.79,55.8,55.72,55.79,18000.0,32.0033,32.0091,31.9632,32.0033,18000.0
2005-01-07 11:55:00,55.78,55.83,55.69,55.76,18700.0,31.9976,32.0263,31.946,31.9861,18700.0
2005-01-07 12:00:00,55.75,55.8,55.68,55.73,16800.0,31.9804,32.0091,31.9402,31.9689,16800.0
2005-01-07 12:05:00,55.72,55.79,55.72,55.79,15000.0,31.9632,32.0033,31.9632,32.0033,15000.0
2005-01-07 12:10:00,55.79,55.91,55.76,55.91,36000.0,32.0033,32.0722,31.9861,32.0722,36000.0
2005-01-07 12:15:00,55.89,55.92,55.82,55.86,18800.0,32.0607,32.0779,32.0206,32.0435,18800.0
2005-01-07 12:20:00,55.87,55.98,55.87,55.96,22400.0,32.0492,32.1123,32.0492,32.1009,22400.0
2005-01-07 12:25:00,55.97,55.98,55.85,55.92,22600.0,32.1066,32.1123,32.0378,32.0779,22600.0
2005-01-07 12:30:00,55.9,55.92,55.88,55.89,19400.0,32.0664,32.0779,32.055,32.0607,19400.0
2005-01-07 12:35:00,55.89,55.9,55.85,55.87,25100.0,32.0607,32.0664,32.0378,32.0492,25100.0
2005-01-07 12:40:00,55.87,55.87,55.7,55.73,39200.0,32.0492,32.0492,31.9517,31.9689,39200.0
2005-01-07 12:45:00,55.73,55.75,55.71,55.71,20500.0,31.9689,31.9804,31.9575,31.9575,20500.0
2005-01-07 12:50:00,55.71,55.74,55.69,55.73,32600.0,31.9575,31.9747,31.946,31.9689,32600.0
2005-01-07 12:55:00,55.7,55.71,55.63,55.66,44600.0,31.9517,31.9575,31.9116,31.9288,44600.0
2005-01-07 13:00:00,55.66,55.73,55.66,55.72,18000.0,31.9288,31.9689,31.9288,31.9632,18000.0
2005-01-07 13:05:00,55.71,55.71,55.65,55.65,19300.0,31.9575,31.9575,31.923,31.923,19300.0
2005-01-07 13:10:00,55.65,55.67,55.62,55.63,26800.0,31.923,31.9345,31.9058,31.9116,26800.0
2005-01-07 13:15:00,55.62,55.67,55.62,55.67,17100.0,31.9058,31.9345,31.9058,31.9345,17100.0
2005-01-07 13:20:00,55.66,55.74,55.66,55.71,25700.0,31.9288,31.9747,31.9288,31.9575,25700.0
2005-01-07 13:25:00,55.71,55.71,55.65,55.67,14400.0,31.9575,31.9575,31.923,31.9345,14400.0
2005-01-07 13:30:00,55.67,55.76,55.67,55.75,26200.0,31.9345,31.9861,31.9345,31.9804,26200.0
2005-01-07 13:35:00,55.74,55.74,55.63,55.64,22300.0,31.9747,31.9747,31.9116,31.9173,22300.0
2005-01-07 13:40:00,55.63,55.7,55.63,55.68,21900.0,31.9116,31.9517,31.9116,31.9402,21900.0
2005-01-07 13:45:00,55.68,55.69,55.64,55.67,30700.0,31.9402,31.946,31.9173,31.9345,30700.0
2005-01-07 13:50:00,55.68,55.68,55.66,55.67,15800.0,31.9402,31.9402,31.9288,31.9345,15800.0
2005-01-07 13:55:00,55.68,55.69,55.64,55.64,35400.0,31.9402,31.946,31.9173,31.9173,35400.0
2005-01-07 14:00:00,55.64,55.72,55.64,55.7,40500.0,31.9173,31.9632,31.9173,31.9517,40500.0
2005-01-07 14:05:00,55.69,55.69,55.63,55.64,23900.0,31.946,31.946,31.9116,31.9173,23900.0
2005-01-07 14:10:00,55.64,55.69,55.61,55.64,21100.0,31.9173,31.946,31.9001,31.9173,21100.0
2005-01-07 14:15:00,55.64,55.7,55.64,55.7,26100.0,31.9173,31.9517,31.9173,31.9517,26100.0
2005-01-07 14:20:00,55.71,55.72,55.7,55.72,18000.0,31.9575,31.9632,31.9517,31.9632,18000.0
2005-01-07 14:25:00,55.72,55.73,55.63,55.65,48600.0,31.9632,31.9689,31.9116,31.923,48600.0
2005-01-07 14:30:00,55.63,55.63,55.58,55.59,24300.0,31.9116,31.9116,31.8829,31.8886,24300.0
2005-01-07 14:35:00,55.59,55.59,55.49,55.57,69100.0,31.8886,31.8886,31.8313,31.8771,69100.0
2005-01-07 14:40:00,55.56,55.6,55.49,55.54,21200.0,31.8714,31.8944,31.8313,31.8599,21200.0
2005-01-07 14:45:00,55.54,55.55,55.45,55.46,53100.0,31.8599,31.8657,31.8083,31.814,53100.0
2005-01-07 14:50:00,55.44,55.47,55.35,55.35,44400.0,31.8026,31.8198,31.7509,31.7509,44400.0
2005-01-07 14:55:00,55.35,55.4,55.31,55.35,43700.0,31.7509,31.7796,31.728,31.7509,43700.0
2005-01-07 15:00:00,55.31,55.37,55.31,55.34,73800.0,31.728,31.7624,31.728,31.7452,73800.0
2005-01-07 15:05:00,55.33,55.35,55.25,55.26,99100.0,31.7395,31.7509,31.6936,31.6993,99100.0
2005-01-07 15:10:00,55.26,55.49,55.25,55.45,76900.0,31.6993,31.8313,31.6936,31.8083,76900.0
2005-01-07 15:15:00,55.45,55.49,55.45,55.45,48800.0,31.8083,31.8313,31.8083,31.8083,48800.0
2005-01-07 15:20:00,55.44,55.47,55.42,55.47,28600.0,31.8026,31.8198,31.7911,31.8198,28600.0
2005-01-07 15:25:00,55.46,55.46,55.42,55.42,26100.0,31.814,31.814,31.7911,31.7911,26100.0
2005-01-07 15:30:00,55.42,55.46,55.42,55.45,53200.0,31.7911,31.814,31.7911,31.8083,53200.0
2005-01-07 15:35:00,55.45,55.47,55.43,55.46,29900.0,31.8083,31.8198,31.7968,31.814,29900.0
2005-01-07 15:40:00,55.46,55.51,55.45,55.45,31000.0,31.814,31.8427,31.8083,31.8083,31000.0
2005-01-07 15:45:00,55.45,55.45,55.31,55.32,32300.0,31.8083,31.8083,31.728,31.7337,32300.0
2005-01-07 15:50:00,55.32,55.4,55.26,55.27,64100.0,31.7337,31.7796,31.6993,31.705,64100.0
2005-01-07 15:55:00,55.26,55.27,55.15,55.15,143500.0,31.6993,31.705,31.6362,31.6362,143500.0
2005-01-10 09:30:00,55.38,55.48,55.34,55.48,52800.0,31.7681,31.8255,31.7452,31.8255,52800.0
2005-01-10 09:35:00,55.48,55.57,55.43,55.51,44500.0,31.8255,31.8771,31.7968,31.8427,44500.0
2005-01-10 09:40:00,55.5,55.56,55.42,55.5,34300.0,31.837,31.8714,31.7911,31.837,34300.0
2005-01-10 09:45:00,55.53,55.55,55.46,55.47,28400.0,31.8542,31.8657,31.814,31.8198,28400.0
2005-01-10 09:50:00,55.51,55.57,55.46,55.55,34700.0,31.8427,31.8771,31.814,31.8657,34700.0
2005-01-10 09:55:00,55.55,55.67,55.55,55.64,35600.0,31.8657,31.9345,31.8657,31.9173,35600.0
2005-01-10 10:00:00,55.69,56.0,55.68,55.78,187000.0,31.946,32.1238,31.9402,31.9976,187000.0
2005-01-10 10:05:00,55.77,55.82,55.6,55.62,50900.0,31.9919,32.0206,31.8944,31.9058,50900.0
2005-01-10 10:10:00,55.63,55.95,55.55,55.58,32400.0,31.9116,32.0951,31.8657,31.8829,32400.0
2005-01-10 10:15:00,55.58,55.83,55.57,55.76,51200.0,31.8829,32.0263,31.8771,31.9861,51200.0
2005-01-10 10:20:00,55.75,55.82,55.74,55.76,79200.0,31.9804,32.0206,31.9747,31.9861,79200.0
2005-01-10 10:25:00,55.76,55.9,55.76,55.87,60300.0,31.9861,32.0664,31.9861,32.0492,60300.0
2005-01-10 10:30:00,55.89,56.09,55.85,56.09,47600.0,32.0607,32.1754,32.0378,32.1754,47600.0
2005-01-10 10:35:00,56.06,56.4,56.05,56.35,150300.0,32.1582,32.3533,32.1525,32.3246,150300.0
2005-01-10 10:40:00,56.38,56.38,56.22,56.31,56700.0,32.3418,32.3418,32.25,32.3016,56700.0
2005-01-10 10:45:00,56.31,56.34,56.17,56.21,28300.0,32.3016,32.3188,32.2213,32.2443,28300.0
2005-01-10 10:50:00,56.21,56.3,56.18,56.26,64500.0,32.2443,32.2959,32.2271,32.273,64500.0
2005-01-10 10:55:00,56.26,56.35,56.2,56.35,48500.0,32.273,32.3246,32.2385,32.3246,48500.0
2005-01-10 11:00:00,56.35,56.4,56.22,56.24,184000.0,32.3246,32.3533,32.25,32.2615,184000.0
2005-01-10 11:05:00,56.24,56.4,56.23,56.33,63800.0,32.2615,32.3533,32.2557,32.3131,63800.0
2005-01-10 11:10:00,56.34,56.4,56.33,56.4,51500.0,32.3188,32.3533,32.3131,32.3533,51500.0
2005-01-10 11:15:00,56.41,56.43,56.34,56.39,42200.0,32.359,32.3705,32.3188,32.3475,42200.0
2005-01-10 11:20:00,56.38,56.54,56.38,56.52,84000.0,32.3418,32.4336,32.3418,32.4221,84000.0
2005-01-10 11:25:00,56.53,56.58,56.45,56.47,40200.0,32.4278,32.4565,32.3819,32.3934,40200.0
2005-01-10 11:30:00,56.47,56.48,56.34,56.4,27500.0,32.3934,32.3992,32.3188,32.3533,27500.0
2005-01-10 11:35:00,56.39,56.45,56.37,56.39,23000.0,32.3475,32.3819,32.3361,32.3475,23000.0
2005-01-10 11:40:00,56.4,56.45,56.4,56.44,45800.0,32.3533,32.3819,32.3533,32.3762,45800.0
2005-01-10 11:45:00,56.45,56.45,56.41,56.42,24000.0,32.3819,32.3819,32.359,32.3647,24000.0
2005-01-10 11:50:00,56.41,56.48,56.41,56.48,48600.0,32.359,32.3992,32.359,32.3992,48600.0
2005-01-10 11:55:00,56.5,56.53,56.49,56.52,32000.0,32.4106,32.4278,32.4049,32.4221,32000.0
2005-01-10 12:00:00,56.52,56.55,56.47,56.55,84500.0,32.4221,32.4393,32.3934,32.4393,84500.0
2005-01-10 12:05:00,56.55,56.62,56.51,56.55,48800.0,32.4393,32.4795,32.4164,32.4393,48800.0
2005-01-10 12:10:00,56.55,56.6,56.51,56.52,26300.0,32.4393,32.468,32.4164,32.4221,26300.0
2005-01-10 12:15:00,56.6,56.6,56.5,56.51,34800.0,32.468,32.468,32.4106,32.4164,34800.0
2005-01-10 12:20:00,56.51,56.54,56.5,56.53,12000.0,32.4164,32.4336,32.4106,32.4278,12000.0
2005-01-10 12:25:00,56.53,56.53,56.43,56.46,12900.0,32.4278,32.4278,32.3705,32.3877,12900.0
2005-01-10 12:30:00,56.46,56.47,56.36,56.37,20000.0,32.3877,32.3934,32.3303,32.3361,20000.0
2005-01-10 12:35:00,56.37,56.4,56.36,56.39,31800.0,32.3361,32.3533,32.3303,32.3475,31800.0
2005-01-10 12:40:00,56.39,56.4,56.26,56.28,12200.0,32.3475,32.3533,32.273,32.2844,12200.0
2005-01-10 12:45:00,56.31,56.38,56.21,56.21,39000.0,32.3016,32.3418,32.2443,32.2443,39000.0
2005-01-10 12:50:00,56.23,56.26,56.2,56.22,30600.0,32.2557,32.273,32.2385,32.25,30600.0
2005-01-10 12:55:00,56.23,56.23,56.16,56.17,29600.0,32.2557,32.2557,32.2156,32.2213,29600.0
2005-01-10 13:00:00,56.16,56.23,56.13,56.17,37700.0,32.2156,32.2557,32.1984,32.2213,37700.0
2005-01-10 13:05:00,56.17,56.21,56.14,56.16,27900.0,32.2213,32.2443,32.2041,32.2156,27900.0
2005-01-10 13:10:00,56.18,56.23,56.15,56.2,19100.0,32.2271,32.2557,32.2099,32.2385,19100.0
2005-01-10 13:15:00,56.21,56.42,56.2,56.42,65600.0,32.2443,32.3647,32.2385,32.3647,65600.0
2005-01-10 13:20:00,56.41,56.41,56.22,56.24,26900.0,32.359,32.359,32.25,32.2615,26900.0
2005-01-10 13:25:00,56.27,56.3,56.15,56.15,16100.0,32.2787,32.2959,32.2099,32.2099,16100.0
2005-01-10 13:30:00,56.15,56.17,56.08,56.08,20900.0,32.2099,32.2213,32.1697,32.1697,20900.0
2005-01-10 13:35:00,56.11,56.17,56.07,56.14,12700.0,32.1869,32.2213,32.164,32.2041,12700.0
2005-01-10 13:40:00,56.14,56.29,56.14,56.24,16900.0,32.2041,32.2902,32.2041,32.2615,16900.0
2005-01-10 13:45:00,56.25,56.3,56.18,56.29,11100.0,32.2672,32.2959,32.2271,32.2902,11100.0
2005-01-10 13:50:00,56.29,56.34,56.26,56.28,10000.0,32.2902,32.3188,32.273,32.2844,10000.0
2005-01-10 13:55:00,56.28,56.29,56.17,56.17,25700.0,32.2844,32.2902,32.2213,32.2213,25700.0
2005-01-10 14:00:00,56.18,56.21,56.1,56.12,16300.0,32.2271,32.2443,32.1812,32.1926,16300.0
2005-01-10 14:05:00,56.14,56.21,56.14,56.2,15300.0,32.2041,32.2443,32.2041,32.2385,15300.0
2005-01-10 14:10:00,56.2,56.22,56.07,56.12,15700.0,32.2385,32.25,32.164,32.1926,15700.0
2005-01-10 14:15:00,56.07,56.19,56.03,56.13,13800.0,32.164,32.2328,32.141,32.1984,13800.0
2005-01-10 14:20:00,56.11,56.24,56.11,56.2,33400.0,32.1869,32.2615,32.1869,32.2385,33400.0
2005-01-10 14:25:00,56.19,56.19,56.14,56.15,12800.0,32.2328,32.2328,32.2041,32.2099,12800.0
2005-01-10 14:30:00,56.14,56.2,56.1,56.18,19800.0,32.2041,32.2385,32.1812,32.2271,19800.0
2005-01-10 14:35:00,56.14,56.18,56.1,56.14,15100.0,32.2041,32.2271,32.1812,32.2041,15100.0
2005-01-10 14:40:00,56.14,56.19,56.11,56.16,14800.0,32.2041,32.2328,32.1869,32.2156,14800.0
2005-01-10 14:45:00,56.15,56.16,56.05,56.1,27600.0,32.2099,32.2156,32.1525,32.1812,27600.0
2005-01-10 14:50:00,56.11,56.13,56.07,56.09,28500.0,32.1869,32.1984,32.164,32.1754,28500.0
2005-01-10 14:55:00,56.07,56.11,56.02,56.07,22700.0,32.164,32.1869,32.1353,32.164,22700.0
2005-01-10 15:00:00,56.07,56.1,56.04,56.06,45700.0,32.164,32.1812,32.1468,32.1582,45700.0
2005-01-10 15:05:00,56.06,56.09,56.01,56.03,36300.0,32.1582,32.1754,32.1295,32.141,36300.0
2005-01-10 15:10:00,56.03,56.08,56.0,56.01,33000.0,32.141,32.1697,32.1238,32.1295,33000.0
2005-01-10 15:15:00,56.0,56.03,55.99,56.0,51500.0,32.1238,32.141,32.1181,32.1238,51500.0
2005-01-10 15:20:00,56.0,56.05,55.98,56.04,80500.0,32.1238,32.1525,32.1123,32.1468,80500.0
2005-01-10 15:25:00,56.01,56.07,55.98,56.0,69900.0,32.1295,32.164,32.1123,32.1238,69900.0
2005-01-10 15:30:00,56.0,56.04,55.95,56.0,161700.0,32.1238,32.1468,32.0951,32.1238,161700.0
2005-01-10 15:35:00,56.0,56.01,55.9,55.92,67400.0,32.1238,32.1295,32.0664,32.0779,67400.0
2005-01-10 15:40:00,55.92,55.93,55.86,55.89,50700.0,32.0779,32.0837,32.0435,32.0607,50700.0
2005-01-10 15:45:00,55.88,55.91,55.86,55.87,99600.0,32.055,32.0722,32.0435,32.0492,99600.0
2005-01-10 15:50:00,55.86,55.98,55.82,55.94,66200.0,32.0435,32.1123,32.0206,32.0894,66200.0
2005-01-10 15:55:00,55.94,56.01,55.91,55.99,84300.0,32.0894,32.1295,32.0722,32.1181,84300.0
2005-01-11 09:30:00,55.4,55.75,55.4,55.75,96000.0,31.7796,31.9804,31.7796,31.9804,96000.0
2005-01-11 09:35:00,55.75,55.93,55.65,55.93,32900.0,31.9804,32.0837,31.923,32.0837,32900.0
2005-01-11 09:40:00,55.94,56.1,55.92,55.95,47600.0,32.0894,32.1812,32.0779,32.0951,47600.0
2005-01-11 09:45:00,55.95,56.1,55.85,56.07,34300.0,32.0951,32.1812,32.0378,32.164,34300.0
2005-01-11 09:50:00,56.07,56.17,55.91,56.17,40400.0,32.164,32.2213,32.0722,32.2213,40400.0
2005-01-11 09:55:00,56.19,56.21,56.02,56.09,24400.0,32.2328,32.2443,32.1353,32.1754,24400.0
2005-01-11 10:00:00,56.09,56.1,55.95,56.02,40200.0,32.1754,32.1812,32.0951,32.1353,40200.0
2005-01-11 10:05:00,56.02,56.1,55.99,56.1,45800.0,32.1353,32.1812,32.1181,32.1812,45800.0
2005-01-11 10:10:00,56.08,56.16,56.05,56.16,43700.0,32.1697,32.2156,32.1525,32.2156,43700.0
2005-01-11 10:15:00,56.16,56.17,56.0,56.1,138800.0,32.2156,32.2213,32.1238,32.1812,138800.0
2005-01-11 10:20:00,56.1,56.24,56.09,56.2,139800.0,32.1812,32.2615,32.1754,32.2385,139800.0
2005-01-11 10:25:00,56.18,56.25,56.11,56.17,50900.0,32.2271,32.2672,32.1869,32.2213,50900.0
2005-01-11 10:30:00,56.12,56.19,56.12,56.15,35700.0,32.1926,32.2328,32.1926,32.2099,35700.0
2005-01-11 10:35:00,56.16,56.16,56.09,56.13,20700.0,32.2156,32.2156,32.1754,32.1984,20700.0
2005-01-11 10:40:00,56.17,56.19,56.14,56.18,268200.0,32.2213,32.2328,32.2041,32.2271,268200.0
2005-01-11 10:45:00,56.17,56.2,56.17,56.19,24700.0,32.2213,32.2385,32.2213,32.2328,24700.0
2005-01-11 10:50:00,56.19,56.2,56.14,56.19,23200.0,32.2328,32.2385,32.2041,32.2328,23200.0
2005-01-11 10:55:00,56.18,56.26,56.18,56.2,35300.0,32.2271,32.273,32.2271,32.2385,35300.0
2005-01-11 11:00:00,56.2,56.2,56.16,56.19,24500.0,32.2385,32.2385,32.2156,32.2328,24500.0
2005-01-11 11:05:00,56.17,56.25,56.17,56.22,17900.0,32.2213,32.2672,32.2213,32.25,17900.0
2005-01-11 11:10:00,56.22,56.22,56.06,56.07,10900.0,32.25,32.25,32.1582,32.164,10900.0
2005-01-11 11:15:00,56.08,56.1,56.03,56.03,15900.0,32.1697,32.1812,32.141,32.141,15900.0
2005-01-11 11:20:00,56.03,56.04,55.93,55.93,19100.0,32.141,32.1468,32.0837,32.0837,19100.0
2005-01-11 11:25:00,55.93,55.98,55.93,55.98,25400.0,32.0837,32.1123,32.0837,32.1123,25400.0
2005-01-11 11:30:00,55.97,56.04,55.97,56.02,27300.0,32.1066,32.1468,32.1066,32.1353,27300.0
2005-01-11 11:35:00,56.02,56.05,55.97,55.97,13200.0,32.1353,32.1525,32.1066,32.1066,13200.0
2005-01-11 11:40:00,55.97,56.0,55.96,56.0,30000.0,32.1066,32.1238,32.1009,32.1238,30000.0
2005-01-11 11:45:00,56.0,56.03,55.97,55.97,15500.0,32.1238,32.141,32.1066,32.1066,15500.0
2005-01-11 11:50:00,55.97,55.97,55.92,55.94,35700.0,32.1066,32.1066,32.0779,32.0894,35700.0
2005-01-11 11:55:00,55.94,56.03,55.94,56.0,23000.0,32.0894,32.141,32.0894,32.1238,23000.0
2005-01-11 12:00:00,56.0,56.03,55.95,55.99,25400.0,32.1238,32.141,32.0951,32.1181,25400.0
2005-01-11 12:05:00,56.0,56.0,55.96,55.99,22200.0,32.1238,32.1238,32.1009,32.1181,22200.0
2005-01-11 12:10:00,55.99,55.99,55.92,55.98,36400.0,32.1181,32.1181,32.0779,32.1123,36400.0
2005-01-11 12:15:00,55.98,56.07,55.97,56.06,22400.0,32.1123,32.164,32.1066,32.1582,22400.0
2005-01-11 12:20:00,56.06,56.08,55.97,55.97,46300.0,32.1582,32.1697,32.1066,32.1066,46300.0
2005-01-11 12:25:00,55.97,56.0,55.95,55.95,30200.0,32.1066,32.1238,32.0951,32.0951,30200.0
2005-01-11 12:30:00,55.95,56.08,55.94,56.08,110000.0,32.0951,32.1697,32.0894,32.1697,110000.0
2005-01-11 12:35:00,56.06,56.06,55.99,56.0,12900.0,32.1582,32.1582,32.1181,32.1238,12900.0
2005-01-11 12:40:00,56.0,56.01,55.95,56.01,14800.0,32.1238,32.1295,32.0951,32.1295,14800.0
2005-01-11 12:45:00,56.0,56.06,55.97,55.98,9400.0,32.1238,32.1582,32.1066,32.1123,9400.0
2005-01-11 12:50:00,55.98,56.0,55.96,55.97,10400.0,32.1123,32.1238,32.1009,32.1066,10400.0
2005-01-11 12:55:00,55.96,55.99,55.95,55.96,10400.0,32.1009,32.1181,32.0951,32.1009,10400.0
2005-01-11 13:00:00,55.96,55.97,55.88,55.88,24400.0,32.1009,32.1066,32.055,32.055,24400.0
2005-01-11 13:05:00,55.88,55.9,55.85,55.88,19000.0,32.055,32.0664,32.0378,32.055,19000.0
2005-01-11 13:10:00,55.89,55.98,55.89,55.98,15000.0,32.0607,32.1123,32.0607,32.1123,15000.0
2005-01-11 13:15:00,55.96,56.02,55.96,56.01,16800.0,32.1009,32.1353,32.1009,32.1295,16800.0
2005-01-11 13:20:00,56.0,56.08,56.0,56.04,8500.0,32.1238,32.1697,32.1238,32.1468,8500.0
2005-01-11 13:25:00,56.02,56.04,56.0,56.0,8500.0,32.1353,32.1468,32.1238,32.1238,8500.0
2005-01-11 13:30:00,56.0,56.05,56.0,56.05,21300.0,32.1238,32.1525,32.1238,32.1525,21300.0
2005-01-11 13:35:00,56.03,56.07,56.01,56.02,12400.0,32.141,32.164,32.1295,32.1353,12400.0
2005-01-11 13:40:00,56.01,56.12,56.0,56.11,24300.0,32.1295,32.1926,32.1238,32.1869,24300.0
2005-01-11 13:45:00,56.12,56.15,56.06,56.08,21100.0,32.1926,32.2099,32.1582,32.1697,21100.0
2005-01-11 13:50:00,56.08,56.24,56.06,56.22,22200.0,32.1697,32.2615,32.1582,32.25,22200.0
2005-01-11 13:55:00,56.2,56.21,56.17,56.17,10100.0,32.2385,32.2443,32.2213,32.2213,10100.0
2005-01-11 14:00:00,56.18,56.18,56.08,56.11,20100.0,32.2271,32.2271,32.1697,32.1869,20100.0
2005-01-11 14:05:00,56.11,56.21,56.09,56.19,32100.0,32.1869,32.2443,32.1754,32.2328,32100.0
2005-01-11 14:10:00,56.2,56.34,56.2,56.28,28800.0,32.2385,32.3188,32.2385,32.2844,28800.0
2005-01-11 14:15:00,56.28,56.29,56.19,56.23,20500.0,32.2844,32.2902,32.2328,32.2557,20500.0
2005-01-11 14:20:00,56.23,56.32,56.22,56.32,27200.0,32.2557,32.3074,32.25,32.3074,27200.0
2005-01-11 14:25:00,56.31,56.31,56.26,56.26,16800.0,32.3016,32.3016,32.273,32.273,16800.0
2005-01-11 14:30:00,56.25,56.26,56.23,56.25,33700.0,32.2672,32.273,32.2557,32.2672,33700.0
2005-01-11 14:35:00,56.24,56.25,56.2,56.22,12800.0,32.2615,32.2672,32.2385,32.25,12800.0
2005-01-11 14:40:00,56.22,56.28,56.22,56.26,6600.0,32.25,32.2844,32.25,32.273,6600.0
2005-01-11 14:45:00,56.25,56.26,56.22,56.26,9000.0,32.2672,32.273,32.25,32.273,9000.0
2005-01-11 14:50:00,56.26,56.29,56.25,56.29,10900.0,32.273,32.2902,32.2672,32.2902,10900.0
2005-01-11 14:55:00,56.29,56.33,56.29,56.31,26500.0,32.2902,32.3131,32.2902,32.3016,26500.0
2005-01-11 15:00:00,56.32,56.32,56.29,56.31,26200.0,32.3074,32.3074,32.2902,32.3016,26200.0
2005-01-11 15:05:00,56.31,56.43,56.31,56.43,42000.0,32.3016,32.3705,32.3016,32.3705,42000.0
2005-01-11 15:10:00,56.44,56.47,56.43,56.46,41700.0,32.3762,32.3934,32.3705,32.3877,41700.0
2005-01-11 15:15:00,56.45,56.46,56.42,56.45,20900.0,32.3819,32.3877,32.3647,32.3819,20900.0
2005-01-11 15:20:00,56.44,56.45,56.41,56.42,17900.0,32.3762,32.3819,32.359,32.3647,17900.0
2005-01-11 15:25:00,56.43,56.43,56.36,56.37,14400.0,32.3705,32.3705,32.3303,32.3361,14400.0
2005-01-11 15:30:00,56.37,56.37,56.27,56.28,24100.0,32.3361,32.3361,32.2787,32.2844,24100.0
2005-01-11 15:35:00,56.28,56.32,56.24,56.28,33600.0,32.2844,32.3074,32.2615,32.2844,33600.0
2005-01-11 15:40:00,56.27,56.38,56.27,56.36,29000.0,32.2787,32.3418,32.2787,32.3303,29000.0
2005-01-11 15:45:00,56.36,56.42,56.27,56.27,31300.0,32.3303,32.3647,32.2787,32.2787,31300.0
2005-01-11 15:50:00,56.27,56.28,56.07,56.12,33500.0,32.2787,32.2844,32.164,32.1926,33500.0
2005-01-11 15:55:00,56.12,56.2,56.08,56.2,95100.0,32.1926,32.2385,32.1697,32.2385,95100.0
2005-01-12 09:30:00,56.1,56.34,56.1,56.18,39500.0,32.1812,32.3188,32.1812,32.2271,39500.0
2005-01-12 09:35:00,56.2,56.26,56.13,56.18,35000.0,32.2385,32.273,32.1984,32.2271,35000.0
2005-01-12 09:40:00,56.14,56.29,56.01,56.19,24500.0,32.2041,32.2902,32.1295,32.2328,24500.0
2005-01-12 09:45:00,56.2,56.38,56.17,56.18,59900.0,32.2385,32.3418,32.2213,32.2271,59900.0
2005-01-12 09:50:00,56.14,56.14,55.82,55.84,44200.0,32.2041,32.2041,32.0206,32.032,44200.0
2005-01-12 09:55:00,55.85,56.05,55.74,55.75,51500.0,32.0378,32.1525,31.9747,31.9804,51500.0
2005-01-12 10:00:00,55.79,55.95,55.79,55.95,32800.0,32.0033,32.0951,32.0033,32.0951,32800.0
2005-01-12 10:05:00,56.04,56.08,55.84,55.87,48900.0,32.1468,32.1697,32.032,32.0492,48900.0
2005-01-12 10:10:00,55.87,56.02,55.86,56.0,22600.0,32.0492,32.1353,32.0435,32.1238,22600.0
2005-01-12 10:15:00,55.98,55.99,55.89,55.91,35200.0,32.1123,32.1181,32.0607,32.0722,35200.0
2005-01-12 10:20:00,55.9,55.95,55.84,55.95,28900.0,32.0664,32.0951,32.032,32.0951,28900.0
2005-01-12 10:25:00,55.91,55.95,55.85,55.86,16500.0,32.0722,32.0951,32.0378,32.0435,16500.0
2005-01-12 10:30:00,55.88,55.98,55.83,55.94,37400.0,32.055,32.1123,32.0263,32.0894,37400.0
2005-01-12 10:35:00,55.94,55.94,55.75,55.75,50600.0,32.0894,32.0894,31.9804,31.9804,50600.0
2005-01-12 10:40:00,55.75,55.87,55.74,55.82,48300.0,31.9804,32.0492,31.9747,32.0206,48300.0
2005-01-12 10:45:00,55.81,55.89,55.8,55.83,49100.0,32.0148,32.0607,32.0091,32.0263,49100.0
2005-01-12 10:50:00,55.8,55.91,55.8,55.9,55200.0,32.0091,32.0722,32.0091,32.0664,55200.0
2005-01-12 10:55:00,55.89,55.93,55.88,55.93,31400.0,32.0607,32.0837,32.055,32.0837,31400.0
2005-01-12 11:00:00,55.93,55.97,55.85,55.88,33300.0,32.0837,32.1066,32.0378,32.055,33300.0
2005-01-12 11:05:00,55.87,55.95,55.85,55.93,21100.0,32.0492,32.0951,32.0378,32.0837,21100.0
2005-01-12 11:10:00,55.94,55.98,55.89,55.98,13900.0,32.0894,32.1123,32.0607,32.1123,13900.0
2005-01-12 11:15:00,55.98,56.0,55.96,55.97,19600.0,32.1123,32.1238,32.1009,32.1066,19600.0
2005-01-12 11:20:00,55.98,55.98,55.93,55.94,10600.0,32.1123,32.1123,32.0837,32.0894,10600.0
2005-01-12 11:25:00,55.91,56.01,55.91,56.0,30300.0,32.0722,32.1295,32.0722,32.1238,30300.0
2005-01-12 11:30:00,56.02,56.08,55.98,56.08,42800.0,32.1353,32.1697,32.1123,32.1697,42800.0
2005-01-12 11:35:00,56.07,56.18,56.07,56.18,19700.0,32.164,32.2271,32.164,32.2271,19700.0
2005-01-12 11:40:00,56.17,56.17,56.09,56.1,10900.0,32.2213,32.2213,32.1754,32.1812,10900.0
2005-01-12 11:45:00,56.1,56.2,56.09,56.18,26700.0,32.1812,32.2385,32.1754,32.2271,26700.0
2005-01-12 11:50:00,56.18,56.3,56.18,56.27,141800.0,32.2271,32.2959,32.2271,32.2787,141800.0
2005-01-12 11:55:00,56.25,56.33,56.24,56.26,20600.0,32.2672,32.3131,32.2615,32.273,20600.0
2005-01-12 12:00:00,56.26,56.29,56.24,56.25,10100.0,32.273,32.2902,32.2615,32.2672,10100.0
2005-01-12 12:05:00,56.25,56.32,56.23,56.25,52100.0,32.2672,32.3074,32.2557,32.2672,52100.0
2005-01-12 12:10:00,56.25,56.34,56.25,56.3,31900.0,32.2672,32.3188,32.2672,32.2959,31900.0
2005-01-12 12:15:00,56.3,56.35,56.28,56.31,15200.0,32.2959,32.3246,32.2844,32.3016,15200.0
2005-01-12 12:20:00,56.31,56.35,56.3,56.34,16800.0,32.3016,32.3246,32.2959,32.3188,16800.0
2005-01-12 12:25:00,56.32,56.36,56.3,56.36,12100.0,32.3074,32.3303,32.2959,32.3303,12100.0
2005-01-12 12:30:00,56.34,56.36,56.33,56.35,24300.0,32.3188,32.3303,32.3131,32.3246,24300.0
2005-01-12 12:35:00,56.35,56.37,56.35,56.35,11800.0,32.3246,32.3361,32.3246,32.3246,11800.0
2005-01-12 12:40:00,56.35,56.39,56.35,56.38,10900.0,32.3246,32.3475,32.3246,32.3418,10900.0
2005-01-12 12:45:00,56.37,56.38,56.36,56.36,5700.0,32.3361,32.3418,32.3303,32.3303,5700.0
2005-01-12 12:50:00,56.37,56.37,56.36,56.37,3700.0,32.3361,32.3361,32.3303,32.3361,3700.0
2005-01-12 12:55:00,56.36,56.36,56.35,56.35,4200.0,32.3303,32.3303,32.3246,32.3246,4200.0
2005-01-12 13:00:00,56.35,56.35,56.3,56.33,22100.0,32.3246,32.3246,32.2959,32.3131,22100.0
2005-01-12 13:05:00,56.33,56.33,56.25,56.26,7000.0,32.3131,32.3131,32.2672,32.273,7000.0
2005-01-12 13:10:00,56.26,56.29,56.26,56.28,10200.0,32.273,32.2902,32.273,32.2844,10200.0
2005-01-12 13:15:00,56.29,56.33,56.29,56.33,21800.0,32.2902,32.3131,32.2902,32.3131,21800.0
2005-01-12 13:20:00,56.32,56.32,56.2,56.21,39100.0,32.3074,32.3074,32.2385,32.2443,39100.0
2005-01-12 13:25:00,56.22,56.22,56.17,56.18,19000.0,32.25,32.25,32.2213,32.2271,19000.0
2005-01-12 13:30:00,56.17,56.18,56.09,56.14,39300.0,32.2213,32.2271,32.1754,32.2041,39300.0
2005-01-12 13:35:00,56.15,56.29,56.15,56.28,43500.0,32.2099,32.2902,32.2099,32.2844,43500.0
2005-01-12 13:40:00,56.29,56.35,56.26,56.34,42200.0,32.2902,32.3246,32.273,32.3188,42200.0
2005-01-12 13:45:00,56.33,56.34,56.29,56.3,16200.0,32.3131,32.3188,32.2902,32.2959,16200.0
2005-01-12 13:50:00,56.29,56.38,56.28,56.34,56300.0,32.2902,32.3418,32.2844,32.3188,56300.0
2005-01-12 13:55:00,56.34,56.35,56.31,56.35,24100.0,32.3188,32.3246,32.3016,32.3246,24100.0
2005-01-12 14:00:00,56.35,56.45,56.34,56.42,56000.0,32.3246,32.3819,32.3188,32.3647,56000.0
2005-01-12 14:05:00,56.41,56.43,56.35,56.43,55400.0,32.359,32.3705,32.3246,32.3705,55400.0
2005-01-12 14:10:00,56.42,56.45,56.4,56.4,20500.0,32.3647,32.3819,32.3533,32.3533,20500.0
2005-01-12 14:15:00,56.38,56.49,56.37,56.49,16200.0,32.3418,32.4049,32.3361,32.4049,16200.0
2005-01-12 14:20:00,56.49,56.57,56.47,56.56,38300.0,32.4049,32.4508,32.3934,32.445,38300.0
2005-01-12 14:25:00,56.57,56.57,56.51,56.55,24100.0,32.4508,32.4508,32.4164,32.4393,24100.0
2005-01-12 14:30:00,56.55,56.58,56.49,56.51,24800.0,32.4393,32.4565,32.4049,32.4164,24800.0
2005-01-12 14:35:00,56.51,56.55,56.51,56.52,21900.0,32.4164,32.4393,32.4164,32.4221,21900.0
2005-01-12 14:40:00,56.52,56.57,56.47,56.47,46900.0,32.4221,32.4508,32.3934,32.3934,46900.0
2005-01-12 14:45:00,56.47,56.51,56.42,56.5,40800.0,32.3934,32.4164,32.3647,32.4106,40800.0
2005-01-12 14:50:00,56.5,56.58,56.49,56.57,22500.0,32.4106,32.4565,32.4049,32.4508,22500.0
2005-01-12 14:55:00,56.56,56.58,56.54,56.56,26700.0,32.445,32.4565,32.4336,32.445,26700.0
2005-01-12 15:00:00,56.56,56.63,56.56,56.61,28400.0,32.445,32.4852,32.445,32.4737,28400.0
2005-01-12 15:05:00,56.59,56.7,56.59,56.68,53300.0,32.4623,32.5254,32.4623,32.5139,53300.0
2005-01-12 15:10:00,56.67,56.7,56.65,56.67,58400.0,32.5081,32.5254,32.4967,32.5081,58400.0
2005-01-12 15:15:00,56.68,56.69,56.65,56.66,67400.0,32.5139,32.5196,32.4967,32.5024,67400.0
2005-01-12 15:20:00,56.66,56.84,56.66,56.84,66700.0,32.5024,32.6057,32.5024,32.6057,66700.0
2005-01-12 15:25:00,56.84,56.9,56.79,56.81,98300.0,32.6057,32.6401,32.577,32.5885,98300.0
2005-01-12 15:30:00,56.81,56.82,56.78,56.8,90500.0,32.5885,32.5942,32.5712,32.5827,90500.0
2005-01-12 15:35:00,56.8,56.8,56.77,56.79,66400.0,32.5827,32.5827,32.5655,32.577,66400.0
2005-01-12 15:40:00,56.79,56.8,56.79,56.8,23300.0,32.577,32.5827,32.577,32.5827,23300.0
2005-01-12 15:45:00,56.8,56.83,56.71,56.73,121700.0,32.5827,32.5999,32.5311,32.5426,121700.0
2005-01-12 15:50:00,56.73,56.76,56.7,56.71,67300.0,32.5426,32.5598,32.5254,32.5311,67300.0
2005-01-12 15:55:00,56.71,56.76,56.7,56.75,66900.0,32.5311,32.5598,32.5254,32.554,66900.0
2005-01-13 09:30:00,56.72,56.9,56.66,56.89,39800.0,32.5368,32.6401,32.5024,32.6343,39800.0
2005-01-13 09:35:00,56.85,56.9,56.63,56.63,36600.0,32.6114,32.6401,32.4852,32.4852,36600.0
2005-01-13 09:40:00,56.65,56.84,56.65,56.72,47200.0,32.4967,32.6057,32.4967,32.5368,47200.0
2005-01-13 09:45:00,56.66,56.66,56.3,56.58,56100.0,32.5024,32.5024,32.2959,32.4565,56100.0
2005-01-13 09:50:00,56.55,56.7,56.54,56.62,33000.0,32.4393,32.5254,32.4336,32.4795,33000.0
2005-01-13 09:55:00,56.63,56.75,56.53,56.75,25300.0,32.4852,32.554,32.4278,32.554,25300.0
2005-01-13 10:00:00,56.75,56.77,56.63,56.73,29200.0,32.554,32.5655,32.4852,32.5426,29200.0
2005-01-13 10:05:00,56.75,56.75,56.59,56.65,22700.0,32.554,32.554,32.4623,32.4967,22700.0
2005-01-13 10:10:00,56.65,56.73,56.58,56.7,26000.0,32.4967,32.5426,32.4565,32.5254,26000.0
2005-01-13 10:15:00,56.69,56.76,56.66,56.7,18700.0,32.5196,32.5598,32.5024,32.5254,18700.0
2005-01-13 10:20:00,56.7,56.71,56.58,56.6,25800.0,32.5254,32.5311,32.4565,32.468,25800.0
2005-01-13 10:25:00,56.61,56.74,56.56,56.65,25500.0,32.4737,32.5483,32.445,32.4967,25500.0
2005-01-13 10:30:00,56.64,56.74,56.6,56.68,23800.0,32.4909,32.5483,32.468,32.5139,23800.0
2005-01-13 10:35:00,56.69,56.74,56.63,56.64,15700.0,32.5196,32.5483,32.4852,32.4909,15700.0
2005-01-13 10:40:00,56.62,56.63,56.53,56.6,23600.0,32.4795,32.4852,32.4278,32.468,23600.0
2005-01-13 10:45:00,56.58,56.68,56.56,56.59,20500.0,32.4565,32.5139,32.445,32.4623,20500.0
2005-01-13 10:50:00,56.6,56.67,56.49,56.6,12100.0,32.468,32.5081,32.4049,32.468,12100.0
2005-01-13 10:55:00,56.6,56.64,56.53,56.6,21500.0,32.468,32.4909,32.4278,32.468,21500.0
2005-01-13 11:00:00,56.6,56.6,56.49,56.54,14200.0,32.468,32.468,32.4049,32.4336,14200.0
2005-01-13 11:05:00,56.53,56.61,56.5,56.61,22100.0,32.4278,32.4737,32.4106,32.4737,22100.0
2005-01-13 11:10:00,56.61,56.64,56.52,56.52,12900.0,32.4737,32.4909,32.4221,32.4221,12900.0
2005-01-13 11:15:00,56.53,56.65,56.52,56.64,10800.0,32.4278,32.4967,32.4221,32.4909,10800.0
2005-01-13 11:20:00,56.65,56.7,56.65,56.7,6600.0,32.4967,32.5254,32.4967,32.5254,6600.0
2005-01-13 11:25:00,56.7,56.71,56.67,56.7,5200.0,32.5254,32.5311,32.5081,32.5254,5200.0
2005-01-13 11:30:00,56.7,56.71,56.65,56.67,13400.0,32.5254,32.5311,32.4967,32.5081,13400.0
2005-01-13 11:35:00,56.7,56.7,56.66,56.66,6500.0,32.5254,32.5254,32.5024,32.5024,6500.0
2005-01-13 11:40:00,56.73,56.73,56.69,56.73,18100.0,32.5426,32.5426,32.5196,32.5426,18100.0
2005-01-13 11:45:00,56.72,56.73,56.6,56.66,25200.0,32.5368,32.5426,32.468,32.5024,25200.0
2005-01-13 11:50:00,56.66,56.72,56.62,56.7,17900.0,32.5024,32.5368,32.4795,32.5254,17900.0
2005-01-13 11:55:00,56.7,56.71,56.66,56.68,5700.0,32.5254,32.5311,32.5024,32.5139,5700.0
2005-01-13 12:00:00,56.68,56.75,56.68,56.75,14000.0,32.5139,32.554,32.5139,32.554,14000.0
2005-01-13 12:05:00,56.75,56.86,56.75,56.86,22900.0,32.554,32.6171,32.554,32.6171,22900.0
2005-01-13 12:10:00,56.86,56.89,56.85,56.88,25200.0,32.6171,32.6343,32.6114,32.6286,25200.0
2005-01-13 12:15:00,56.88,56.9,56.83,56.85,19500.0,32.6286,32.6401,32.5999,32.6114,19500.0
2005-01-13 12:20:00,56.83,56.83,56.74,56.74,9200.0,32.5999,32.5999,32.5483,32.5483,9200.0
2005-01-13 12:25:00,56.74,56.75,56.68,56.72,10700.0,32.5483,32.554,32.5139,32.5368,10700.0
2005-01-13 12:30:00,56.73,56.8,56.73,56.8,10500.0,32.5426,32.5827,32.5426,32.5827,10500.0
2005-01-13 12:35:00,56.79,56.79,56.78,56.79,15200.0,32.577,32.577,32.5712,32.577,15200.0
2005-01-13 12:40:00,56.79,56.79,56.75,56.78,12500.0,32.577,32.577,32.554,32.5712,12500.0
2005-01-13 12:45:00,56.78,56.78,56.71,56.71,9400.0,32.5712,32.5712,32.5311,32.5311,9400.0
2005-01-13 12:50:00,56.72,56.73,56.65,56.72,8000.0,32.5368,32.5426,32.4967,32.5368,8000.0
2005-01-13 12:55:00,56.73,56.75,56.72,56.74,19000.0,32.5426,32.554,32.5368,32.5483,19000.0
2005-01-13 13:00:00,56.74,56.77,56.71,56.71,9700.0,32.5483,32.5655,32.5311,32.5311,9700.0
2005-01-13 13:05:00,56.72,56.77,56.72,56.73,8400.0,32.5368,32.5655,32.5368,32.5426,8400.0
2005-01-13 13:10:00,56.75,56.75,56.72,56.75,3500.0,32.554,32.554,32.5368,32.554,3500.0
2005-01-13 13:15:00,56.75,56.78,56.73,56.77,5900.0,32.554,32.5712,32.5426,32.5655,5900.0
2005-01-13 13:20:00,56.77,56.8,56.73,56.73,12800.0,32.5655,32.5827,32.5426,32.5426,12800.0
2005-01-13 13:25:00,56.73,56.75,56.65,56.67,5200.0,32.5426,32.554,32.4967,32.5081,5200.0
2005-01-13 13:30:00,56.67,56.67,56.62,56.65,7400.0,32.5081,32.5081,32.4795,32.4967,7400.0
2005-01-13 13:35:00,56.65,56.67,56.62,56.63,6100.0,32.4967,32.5081,32.4795,32.4852,6100.0
2005-01-13 13:40:00,56.65,56.69,56.64,56.69,3900.0,32.4967,32.5196,32.4909,32.5196,3900.0
2005-01-13 13:45:00,56.69,56.69,56.67,56.69,8400.0,32.5196,32.5196,32.5081,32.5196,8400.0
2005-01-13 13:50:00,56.69,56.73,56.69,56.72,8500.0,32.5196,32.5426,32.5196,32.5368,8500.0
2005-01-13 13:55:00,56.72,56.83,56.71,56.82,24400.0,32.5368,32.5999,32.5311,32.5942,24400.0
2005-01-13 14:00:00,56.82,56.83,56.77,56.78,16900.0,32.5942,32.5999,32.5655,32.5712,16900.0
2005-01-13 14:05:00,56.78,56.78,56.75,56.76,8100.0,32.5712,32.5712,32.554,32.5598,8100.0
2005-01-13 14:10:00,56.76,56.81,56.74,56.81,12900.0,32.5598,32.5885,32.5483,32.5885,12900.0
2005-01-13 14:15:00,56.81,56.85,56.78,56.85,17600.0,32.5885,32.6114,32.5712,32.6114,17600.0
2005-01-13 14:20:00,56.85,56.87,56.78,56.79,12100.0,32.6114,32.6229,32.5712,32.577,12100.0
2005-01-13 14:25:00,56.79,56.84,56.79,56.84,7400.0,32.577,32.6057,32.577,32.6057,7400.0
2005-01-13 14:30:00,56.84,56.9,56.83,56.83,22400.0,32.6057,32.6401,32.5999,32.5999,22400.0
2005-01-13 14:35:00,56.82,56.87,56.75,56.84,21100.0,32.5942,32.6229,32.554,32.6057,21100.0
2005-01-13 14:40:00,56.84,56.88,56.73,56.77,16900.0,32.6057,32.6286,32.5426,32.5655,16900.0
2005-01-13 14:45:00,56.78,56.79,56.75,56.76,10700.0,32.5712,32.577,32.554,32.5598,10700.0
2005-01-13 14:50:00,56.77,56.8,56.73,56.73,13400.0,32.5655,32.5827,32.5426,32.5426,13400.0
2005-01-13 14:55:00,56.73,56.75,56.71,56.72,15700.0,32.5426,32.554,32.5311,32.5368,15700.0
2005-01-13 15:00:00,56.72,56.75,56.7,56.74,11400.0,32.5368,32.554,32.5254,32.5483,11400.0
2005-01-13 15:05:00,56.74,56.77,56.66,56.7,22100.0,32.5483,32.5655,32.5024,32.5254,22100.0
2005-01-13 15:10:00,56.71,56.73,56.61,56.61,19000.0,32.5311,32.5426,32.4737,32.4737,19000.0
2005-01-13 15:15:00,56.63,56.67,56.6,56.62,28500.0,32.4852,32.5081,32.468,32.4795,28500.0
2005-01-13 15:20:00,56.62,56.62,56.53,56.55,30000.0,32.4795,32.4795,32.4278,32.4393,30000.0
2005-01-13 15:25:00,56.55,56.65,56.53,56.55,91600.0,32.4393,32.4967,32.4278,32.4393,91600.0
2005-01-13 15:30:00,56.55,56.55,56.42,56.5,63100.0,32.4393,32.4393,32.3647,32.4106,63100.0
2005-01-13 15:35:00,56.5,56.58,56.49,56.49,41800.0,32.4106,32.4565,32.4049,32.4049,41800.0
2005-01-13 15:40:00,56.49,56.53,56.45,56.47,57500.0,32.4049,32.4278,32.3819,32.3934,57500.0
2005-01-13 15:45:00,56.48,56.61,56.47,56.6,114400.0,32.3992,32.4737,32.3934,32.468,114400.0
2005-01-13 15:50:00,56.61,56.62,56.57,56.59,134500.0,32.4737,32.4795,32.4508,32.4623,134500.0
2005-01-13 15:55:00,56.6,56.61,56.56,56.59,146100.0,32.468,32.4737,32.445,32.4623,146100.0
2005-01-14 09:30:00,57.55,57.55,57.2,57.42,121800.0,33.0129,33.0129,32.8122,32.9384,121800.0
2005-01-14 09:35:00,57.41,57.42,57.22,57.32,126300.0,32.9326,32.9384,32.8236,32.881,126300.0
2005-01-14 09:40:00,57.3,57.4,57.19,57.19,89800.0,32.8695,32.9269,32.8064,32.8064,89800.0
2005-01-14 09:45:00,57.18,57.25,57.0,57.14,60700.0,32.8007,32.8409,32.6974,32.7778,60700.0
2005-01-14 09:50:00,57.14,57.15,56.99,57.0,35700.0,32.7778,32.7835,32.6917,32.6974,35700.0
2005-01-14 09:55:00,56.98,57.08,56.96,57.0,38400.0,32.686,32.7433,32.6745,32.6974,38400.0
2005-01-14 10:00:00,57.05,57.05,56.94,56.98,12400.0,32.7261,32.7261,32.663,32.686,12400.0
2005-01-14 10:05:00,57.02,57.05,56.91,56.91,19500.0,32.7089,32.7261,32.6458,32.6458,19500.0
2005-01-14 10:10:00,56.92,57.13,56.9,57.12,32100.0,32.6516,32.772,32.6401,32.7663,32100.0
2005-01-14 10:15:00,57.13,57.14,57.01,57.01,15400.0,32.772,32.7778,32.7032,32.7032,15400.0
2005-01-14 10:20:00,57.01,57.12,56.96,57.08,28500.0,32.7032,32.7663,32.6745,32.7433,28500.0
2005-01-14 10:25:00,57.08,57.23,57.07,57.23,129700.0,32.7433,32.8294,32.7376,32.8294,129700.0
2005-01-14 10:30:00,57.21,57.28,57.19,57.28,52400.0,32.8179,32.8581,32.8064,32.8581,52400.0
2005-01-14 10:35:00,57.3,57.38,57.28,57.3,73600.0,32.8695,32.9154,32.8581,32.8695,73600.0
2005-01-14 10:40:00,57.28,57.3,57.25,57.25,30700.0,32.8581,32.8695,32.8409,32.8409,30700.0
2005-01-14 10:45:00,57.25,57.35,57.24,57.27,48900.0,32.8409,32.8982,32.8351,32.8523,48900.0
2005-01-14 10:50:00,57.27,57.27,57.24,57.25,12000.0,32.8523,32.8523,32.8351,32.8409,12000.0
2005-01-14 10:55:00,57.24,57.36,57.21,57.33,17400.0,32.8351,32.904,32.8179,32.8867,17400.0
2005-01-14 11:00:00,57.34,57.35,57.3,57.3,15600.0,32.8925,32.8982,32.8695,32.8695,15600.0
2005-01-14 11:05:00,57.3,57.35,57.28,57.32,11400.0,32.8695,32.8982,32.8581,32.881,11400.0
2005-01-14 11:10:00,57.31,57.35,57.31,57.35,28100.0,32.8753,32.8982,32.8753,32.8982,28100.0
2005-01-14 11:15:00,57.34,57.37,57.34,57.34,30000.0,32.8925,32.9097,32.8925,32.8925,30000.0
2005-01-14 11:20:00,57.33,57.38,57.32,57.35,58300.0,32.8867,32.9154,32.881,32.8982,58300.0
2005-01-14 11:25:00,57.36,57.39,57.32,57.38,20900.0,32.904,32.9212,32.881,32.9154,20900.0
2005-01-14 11:30:00,57.37,57.39,57.36,57.37,16500.0,32.9097,32.9212,32.904,32.9097,16500.0
2005-01-14 11:35:00,57.38,57.43,57.37,57.42,50200.0,32.9154,32.9441,32.9097,32.9384,50200.0
2005-01-14 11:40:00,57.42,57.42,57.32,57.35,28800.0,32.9384,32.9384,32.881,32.8982,28800.0
2005-01-14 11:45:00,57.37,57.39,57.34,57.36,14500.0,32.9097,32.9212,32.8925,32.904,14500.0
2005-01-14 11:50:00,57.37,57.44,57.35,57.44,18500.0,32.9097,32.9498,32.8982,32.9498,18500.0
2005-01-14 11:55:00,57.43,57.44,57.37,57.37,21200.0,32.9441,32.9498,32.9097,32.9097,21200.0
2005-01-14 12:00:00,57.38,57.41,57.36,57.38,22300.0,32.9154,32.9326,32.904,32.9154,22300.0
2005-01-14 12:05:00,57.38,57.48,57.37,57.45,17400.0,32.9154,32.9728,32.9097,32.9556,17400.0
2005-01-14 12:10:00,57.45,57.46,57.42,57.44,6600.0,32.9556,32.9613,32.9384,32.9498,6600.0
2005-01-14 12:15:00,57.43,57.5,57.43,57.5,44100.0,32.9441,32.9843,32.9441,32.9843,44100.0
2005-01-14 12:20:00,57.48,57.53,57.48,57.5,22400.0,32.9728,33.0015,32.9728,32.9843,22400.0
2005-01-14 12:25:00,57.51,57.63,57.51,57.6,99500.0,32.99,33.0588,32.99,33.0416,99500.0
2005-01-14 12:30:00,57.64,57.67,57.63,57.67,23100.0,33.0646,33.0818,33.0588,33.0818,23100.0
2005-01-14 12:35:00,57.67,57.8,57.67,57.8,97600.0,33.0818,33.1564,33.0818,33.1564,97600.0
2005-01-14 12:40:00,57.8,57.85,57.79,57.85,32200.0,33.1564,33.185,33.1506,33.185,32200.0
2005-01-14 12:45:00,57.85,57.95,57.85,57.92,87400.0,33.185,33.2424,33.185,33.2252,87400.0
2005-01-14 12:50:00,57.92,57.92,57.85,57.85,98600.0,33.2252,33.2252,33.185,33.185,98600.0
2005-01-14 12:55:00,57.86,57.93,57.85,57.86,89000.0,33.1908,33.2309,33.185,33.1908,89000.0
2005-01-14 13:00:00,57.85,57.85,57.7,57.7,44100.0,33.185,33.185,33.099,33.099,44100.0
2005-01-14 13:05:00,57.71,57.76,57.61,57.65,23800.0,33.1047,33.1334,33.0474,33.0703,23800.0
2005-01-14 13:10:00,57.64,57.65,57.57,57.62,13600.0,33.0646,33.0703,33.0244,33.0531,13600.0
2005-01-14 13:15:00,57.61,57.64,57.6,57.63,25700.0,33.0474,33.0646,33.0416,33.0588,25700.0
2005-01-14 13:20:00,57.63,57.64,57.58,57.59,11600.0,33.0588,33.0646,33.0302,33.0359,11600.0
2005-01-14 13:25:00,57.59,57.6,57.57,57.6,16100.0,33.0359,33.0416,33.0244,33.0416,16100.0
2005-01-14 13:30:00,57.59,57.59,57.56,57.59,11200.0,33.0359,33.0359,33.0187,33.0359,11200.0
2005-01-14 13:35:00,57.59,57.59,57.55,57.55,9600.0,33.0359,33.0359,33.0129,33.0129,9600.0
2005-01-14 13:40:00,57.55,57.56,57.51,57.52,7200.0,33.0129,33.0187,32.99,32.9957,7200.0
2005-01-14 13:45:00,57.51,57.53,57.49,57.5,12400.0,32.99,33.0015,32.9785,32.9843,12400.0
2005-01-14 13:50:00,57.49,57.58,57.49,57.53,10000.0,32.9785,33.0302,32.9785,33.0015,10000.0
2005-01-14 13:55:00,57.54,57.54,57.52,57.53,4800.0,33.0072,33.0072,32.9957,33.0015,4800.0
2005-01-14 14:00:00,57.52,57.6,57.48,57.57,15700.0,32.9957,33.0416,32.9728,33.0244,15700.0
2005-01-14 14:05:00,57.57,57.6,57.55,57.56,27000.0,33.0244,33.0416,33.0129,33.0187,27000.0
2005-01-14 14:10:00,57.57,57.57,57.48,57.5,13000.0,33.0244,33.0244,32.9728,32.9843,13000.0
2005-01-14 14:15:00,57.5,57.57,57.5,57.53,9800.0,32.9843,33.0244,32.9843,33.0015,9800.0
2005-01-14 14:20:00,57.53,57.54,57.49,57.5,10600.0,33.0015,33.0072,32.9785,32.9843,10600.0
2005-01-14 14:25:00,57.5,57.59,57.5,57.54,12200.0,32.9843,33.0359,32.9843,33.0072,12200.0
2005-01-14 14:30:00,57.53,57.53,57.5,57.51,8000.0,33.0015,33.0015,32.9843,32.99,8000.0
2005-01-14 14:35:00,57.52,57.61,57.51,57.59,33100.0,32.9957,33.0474,32.99,33.0359,33100.0
2005-01-14 14:40:00,57.6,57.68,57.6,57.64,10700.0,33.0416,33.0875,33.0416,33.0646,10700.0
2005-01-14 14:45:00,57.64,57.65,57.63,57.63,7900.0,33.0646,33.0703,33.0588,33.0588,7900.0
2005-01-14 14:50:00,57.63,57.67,57.62,57.67,9800.0,33.0588,33.0818,33.0531,33.0818,9800.0
2005-01-14 14:55:00,57.67,57.71,57.67,57.7,20300.0,33.0818,33.1047,33.0818,33.099,20300.0
2005-01-14 15:00:00,57.69,57.7,57.69,57.69,13500.0,33.0933,33.099,33.0933,33.0933,13500.0
2005-01-14 15:05:00,57.69,57.7,57.64,57.65,15300.0,33.0933,33.099,33.0646,33.0703,15300.0
2005-01-14 15:10:00,57.64,57.65,57.61,57.63,21000.0,33.0646,33.0703,33.0474,33.0588,21000.0
2005-01-14 15:15:00,57.63,57.65,57.59,57.59,12300.0,33.0588,33.0703,33.0359,33.0359,12300.0
2005-01-14 15:20:00,57.6,57.6,57.5,57.51,28600.0,33.0416,33.0416,32.9843,32.99,28600.0
2005-01-14 15:25:00,57.5,57.59,57.5,57.51,33800.0,32.9843,33.0359,32.9843,32.99,33800.0
2005-01-14 15:30:00,57.51,57.54,57.49,57.51,27200.0,32.99,33.0072,32.9785,32.99,27200.0
2005-01-14 15:35:00,57.51,57.54,57.5,57.54,21800.0,32.99,33.0072,32.9843,33.0072,21800.0
2005-01-14 15:40:00,57.54,57.63,57.54,57.58,34500.0,33.0072,33.0588,33.0072,33.0302,34500.0
2005-01-14 15:45:00,57.59,57.59,57.55,57.56,26500.0,33.0359,33.0359,33.0129,33.0187,26500.0
2005-01-14 15:50:00,57.56,57.56,57.49,57.53,55800.0,33.0187,33.0187,32.9785,33.0015,55800.0
2005-01-14 15:55:00,57.53,57.55,57.41,57.41,84600.0,33.0015,33.0129,32.9326,32.9326,84600.0
2005-01-18 09:30:00,57.3,57.41,57.29,57.3,70100.0,32.8695,32.9326,32.8638,32.8695,70100.0
2005-01-18 09:35:00,57.34,57.35,57.22,57.35,49600.0,32.8925,32.8982,32.8236,32.8982,49600.0
2005-01-18 09:40:00,57.37,57.37,57.28,57.28,33800.0,32.9097,32.9097,32.8581,32.8581,33800.0
2005-01-18 09:45:00,57.31,57.37,57.27,57.33,17800.0,32.8753,32.9097,32.8523,32.8867,17800.0
2005-01-18 09:50:00,57.31,57.34,57.23,57.23,18700.0,32.8753,32.8925,32.8294,32.8294,18700.0
2005-01-18 09:55:00,57.23,57.23,57.04,57.2,42400.0,32.8294,32.8294,32.7204,32.8122,42400.0
2005-01-18 10:00:00,57.24,57.39,57.2,57.29,17200.0,32.8351,32.9212,32.8122,32.8638,17200.0
2005-01-18 10:05:00,57.29,57.29,57.17,57.2,14000.0,32.8638,32.8638,32.795,32.8122,14000.0
2005-01-18 10:10:00,57.2,57.27,57.17,57.21,13400.0,32.8122,32.8523,32.795,32.8179,13400.0
2005-01-18 10:15:00,57.2,57.29,57.2,57.22,9000.0,32.8122,32.8638,32.8122,32.8236,9000.0
2005-01-18 10:20:00,57.21,57.33,57.21,57.3,18100.0,32.8179,32.8867,32.8179,32.8695,18100.0
2005-01-18 10:25:00,57.32,57.45,57.31,57.4,17500.0,32.881,32.9556,32.8753,32.9269,17500.0
2005-01-18 10:30:00,57.4,57.52,57.4,57.41,48200.0,32.9269,32.9957,32.9269,32.9326,48200.0
2005-01-18 10:35:00,57.4,57.63,57.4,57.48,35400.0,32.9269,33.0588,32.9269,32.9728,35400.0
2005-01-18 10:40:00,57.48,57.65,57.44,57.5,25400.0,32.9728,33.0703,32.9498,32.9843,25400.0
2005-01-18 10:45:00,57.51,57.6,57.4,57.54,21500.0,32.99,33.0416,32.9269,33.0072,21500.0
2005-01-18 10:50:00,57.54,57.61,57.48,57.5,15000.0,33.0072,33.0474,32.9728,32.9843,15000.0
2005-01-18 10:55:00,57.51,57.51,57.44,57.45,11900.0,32.99,32.99,32.9498,32.9556,11900.0
2005-01-18 11:00:00,57.45,57.52,57.44,57.52,19600.0,32.9556,32.9957,32.9498,32.9957,19600.0
2005-01-18 11:05:00,57.51,57.56,57.49,57.49,15800.0,32.99,33.0187,32.9785,32.9785,15800.0
2005-01-18 11:10:00,57.49,57.59,57.49,57.56,9000.0,32.9785,33.0359,32.9785,33.0187,9000.0
2005-01-18 11:15:00,57.58,57.6,57.54,57.58,8400.0,33.0302,33.0416,33.0072,33.0302,8400.0
2005-01-18 11:20:00,57.59,57.64,57.57,57.61,12700.0,33.0359,33.0646,33.0244,33.0474,12700.0
2005-01-18 11:25:00,57.6,57.6,57.56,57.58,11100.0,33.0416,33.0416,33.0187,33.0302,11100.0
2005-01-18 11:30:00,57.57,57.68,57.57,57.61,16800.0,33.0244,33.0875,33.0244,33.0474,16800.0
2005-01-18 11:35:00,57.61,57.62,57.55,57.57,22200.0,33.0474,33.0531,33.0129,33.0244,22200.0
2005-01-18 11:40:00,57.56,57.58,57.47,57.53,24100.0,33.0187,33.0302,32.9671,33.0015,24100.0
2005-01-18 11:45:00,57.54,57.6,57.53,57.57,10500.0,33.0072,33.0416,33.0015,33.0244,10500.0
2005-01-18 11:50:00,57.57,57.58,57.46,57.5,23000.0,33.0244,33.0302,32.9613,32.9843,23000.0
2005-01-18 11:55:00,57.5,57.53,57.47,57.47,6900.0,32.9843,33.0015,32.9671,32.9671,6900.0
2005-01-18 12:00:00,57.47,57.51,57.44,57.47,10500.0,32.9671,32.99,32.9498,32.9671,10500.0
2005-01-18 12:05:00,57.48,57.55,57.47,57.55,10500.0,32.9728,33.0129,32.9671,33.0129,10500.0
2005-01-18 12:10:00,57.55,57.59,57.53,57.53,13400.0,33.0129,33.0359,33.0015,33.0015,13400.0
2005-01-18 12:15:00,57.53,57.56,57.5,57.54,8000.0,33.0015,33.0187,32.9843,33.0072,8000.0
2005-01-18 12:20:00,57.54,57.57,57.52,57.53,8200.0,33.0072,33.0244,32.9957,33.0015,8200.0
2005-01-18 12:25:00,57.54,57.58,57.53,57.55,4700.0,33.0072,33.0302,33.0015,33.0129,4700.0
2005-01-18 12:30:00,57.54,57.58,57.52,57.54,9700.0,33.0072,33.0302,32.9957,33.0072,9700.0
2005-01-18 12:35:00,57.56,57.58,57.45,57.52,20800.0,33.0187,33.0302,32.9556,32.9957,20800.0
2005-01-18 12:40:00,57.52,57.58,57.5,57.57,6200.0,32.9957,33.0302,32.9843,33.0244,6200.0
2005-01-18 12:45:00,57.57,57.61,57.53,57.6,5400.0,33.0244,33.0474,33.0015,33.0416,5400.0
2005-01-18 12:50:00,57.59,57.62,57.57,57.59,7700.0,33.0359,33.0531,33.0244,33.0359,7700.0
2005-01-18 12:55:00,57.6,57.62,57.58,57.62,5600.0,33.0416,33.0531,33.0302,33.0531,5600.0
2005-01-18 13:00:00,57.61,57.63,57.58,57.59,8600.0,33.0474,33.0588,33.0302,33.0359,8600.0
2005-01-18 13:05:00,57.59,57.6,57.58,57.59,4700.0,33.0359,33.0416,33.0302,33.0359,4700.0
2005-01-18 13:10:00,57.59,57.6,57.57,57.58,5700.0,33.0359,33.0416,33.0244,33.0302,5700.0
2005-01-18 13:15:00,57.58,57.59,57.57,57.58,3300.0,33.0302,33.0359,33.0244,33.0302,3300.0
2005-01-18 13:20:00,57.59,57.6,57.58,57.59,4600.0,33.0359,33.0416,33.0302,33.0359,4600.0
2005-01-18 13:25:00,57.58,57.59,57.58,57.58,18500.0,33.0302,33.0359,33.0302,33.0302,18500.0
2005-01-18 13:30:00,57.59,57.61,57.52,57.52,28400.0,33.0359,33.0474,32.9957,32.9957,28400.0
2005-01-18 13:35:00,57.54,57.59,57.52,57.57,11200.0,33.0072,33.0359,32.9957,33.0244,11200.0
2005-01-18 13:40:00,57.57,57.6,57.57,57.59,17600.0,33.0244,33.0416,33.0244,33.0359,17600.0
2005-01-18 13:45:00,57.59,57.63,57.58,57.6,11900.0,33.0359,33.0588,33.0302,33.0416,11900.0
2005-01-18 13:50:00,57.61,57.67,57.6,57.61,18700.0,33.0474,33.0818,33.0416,33.0474,18700.0
2005-01-18 13:55:00,57.61,57.63,57.54,57.54,8500.0,33.0474,33.0588,33.0072,33.0072,8500.0
2005-01-18 14:00:00,57.55,57.63,57.55,57.63,14300.0,33.0129,33.0588,33.0129,33.0588,14300.0
2005-01-18 14:05:00,57.61,57.65,57.59,57.6,10800.0,33.0474,33.0703,33.0359,33.0416,10800.0
2005-01-18 14:10:00,57.61,57.65,57.6,57.6,10000.0,33.0474,33.0703,33.0416,33.0416,10000.0
2005-01-18 14:15:00,57.6,57.6,57.53,57.59,6600.0,33.0416,33.0416,33.0015,33.0359,6600.0
2005-01-18 14:20:00,57.6,57.64,57.58,57.64,12500.0,33.0416,33.0646,33.0302,33.0646,12500.0
2005-01-18 14:25:00,57.63,57.65,57.62,57.64,12100.0,33.0588,33.0703,33.0531,33.0646,12100.0
2005-01-18 14:30:00,57.65,57.74,57.64,57.73,26000.0,33.0703,33.1219,33.0646,33.1162,26000.0
2005-01-18 14:35:00,57.73,57.73,57.61,57.61,10200.0,33.1162,33.1162,33.0474,33.0474,10200.0
2005-01-18 14:40:00,57.62,57.7,57.62,57.65,14400.0,33.0531,33.099,33.0531,33.0703,14400.0
2005-01-18 14:45:00,57.67,57.67,57.62,57.64,22000.0,33.0818,33.0818,33.0531,33.0646,22000.0
2005-01-18 14:50:00,57.64,57.69,57.63,57.64,15100.0,33.0646,33.0933,33.0588,33.0646,15100.0
2005-01-18 14:55:00,57.65,57.7,57.65,57.69,20000.0,33.0703,33.099,33.0703,33.0933,20000.0
2005-01-18 15:00:00,57.69,57.71,57.68,57.68,11300.0,33.0933,33.1047,33.0875,33.0875,11300.0
2005-01-18 15:05:00,57.65,57.68,57.6,57.62,22600.0,33.0703,33.0875,33.0416,33.0531,22600.0
2005-01-18 15:10:00,57.62,57.63,57.58,57.6,27600.0,33.0531,33.0588,33.0302,33.0416,27600.0
2005-01-18 15:15:00,57.6,57.72,57.59,57.69,10700.0,33.0416,33.1105,33.0359,33.0933,10700.0
2005-01-18 15:20:00,57.7,57.76,57.69,57.73,16800.0,33.099,33.1334,33.0933,33.1162,16800.0
2005-01-18 15:25:00,57.72,57.77,57.71,57.73,14500.0,33.1105,33.1391,33.1047,33.1162,14500.0
2005-01-18 15:30:00,57.73,57.74,57.68,57.7,39200.0,33.1162,33.1219,33.0875,33.099,39200.0
2005-01-18 15:35:00,57.7,57.7,57.61,57.7,62700.0,33.099,33.099,33.0474,33.099,62700.0
2005-01-18 15:40:00,57.71,57.76,57.64,57.64,36300.0,33.1047,33.1334,33.0646,33.0646,36300.0
2005-01-18 15:45:00,57.65,57.7,57.63,57.67,36400.0,33.0703,33.099,33.0588,33.0818,36400.0
2005-01-18 15:50:00,57.69,57.71,57.66,57.7,39200.0,33.0933,33.1047,33.076,33.099,39200.0
2005-01-18 15:55:00,57.69,57.72,57.66,57.72,68200.0,33.0933,33.1105,33.076,33.1105,68200.0
2005-01-19 09:30:00,57.73,57.73,57.61,57.7,53700.0,33.1162,33.1162,33.0474,33.099,53700.0
2005-01-19 09:35:00,57.7,57.83,57.53,57.53,21300.0,33.099,33.1736,33.0015,33.0015,21300.0
2005-01-19 09:40:00,57.53,57.8,57.53,57.68,7900.0,33.0015,33.1564,33.0015,33.0875,7900.0
2005-01-19 09:45:00,57.68,57.76,57.57,57.61,21800.0,33.0875,33.1334,33.0244,33.0474,21800.0
2005-01-19 09:50:00,57.59,57.69,57.58,57.6,9300.0,33.0359,33.0933,33.0302,33.0416,9300.0
2005-01-19 09:55:00,57.6,57.65,57.53,57.59,7100.0,33.0416,33.0703,33.0015,33.0359,7100.0
2005-01-19 10:00:00,57.6,57.66,57.56,57.58,13800.0,33.0416,33.076,33.0187,33.0302,13800.0
2005-01-19 10:05:00,57.57,57.59,57.55,57.57,12000.0,33.0244,33.0359,33.0129,33.0244,12000.0
2005-01-19 10:10:00,57.57,57.58,57.56,57.56,14600.0,33.0244,33.0302,33.0187,33.0187,14600.0
2005-01-19 10:15:00,57.57,57.58,57.55,57.55,16000.0,33.0244,33.0302,33.0129,33.0129,16000.0
2005-01-19 10:20:00,57.56,57.67,57.56,57.63,55000.0,33.0187,33.0818,33.0187,33.0588,55000.0
2005-01-19 10:25:00,57.61,57.62,57.55,57.55,41400.0,33.0474,33.0531,33.0129,33.0129,41400.0
2005-01-19 10:30:00,57.55,57.55,57.45,57.45,18700.0,33.0129,33.0129,32.9556,32.9556,18700.0
2005-01-19 10:35:00,57.43,57.43,57.27,57.32,44500.0,32.9441,32.9441,32.8523,32.881,44500.0
2005-01-19 10:40:00,57.32,57.4,57.23,57.4,54300.0,32.881,32.9269,32.8294,32.9269,54300.0
2005-01-19 10:45:00,57.36,57.4,57.36,57.4,41900.0,32.904,32.9269,32.904,32.9269,41900.0
2005-01-19 10:50:00,57.4,57.4,57.31,57.31,27900.0,32.9269,32.9269,32.8753,32.8753,27900.0
2005-01-19 10:55:00,57.31,57.39,57.3,57.35,29700.0,32.8753,32.9212,32.8695,32.8982,29700.0
2005-01-19 11:00:00,57.34,57.4,57.33,57.34,37900.0,32.8925,32.9269,32.8867,32.8925,37900.0
2005-01-19 11:05:00,57.34,57.34,57.3,57.32,21900.0,32.8925,32.8925,32.8695,32.881,21900.0
2005-01-19 11:10:00,57.32,57.32,57.26,57.27,20600.0,32.881,32.881,32.8466,32.8523,20600.0
2005-01-19 11:15:00,57.27,57.29,57.22,57.22,37800.0,32.8523,32.8638,32.8236,32.8236,37800.0
2005-01-19 11:20:00,57.21,57.32,57.16,57.32,19500.0,32.8179,32.881,32.7892,32.881,19500.0
2005-01-19 11:25:00,57.31,57.31,57.26,57.26,6500.0,32.8753,32.8753,32.8466,32.8466,6500.0
2005-01-19 11:30:00,57.25,57.28,57.21,57.24,36300.0,32.8409,32.8581,32.8179,32.8351,36300.0
2005-01-19 11:35:00,57.24,57.25,57.15,57.15,14200.0,32.8351,32.8409,32.7835,32.7835,14200.0
2005-01-19 11:40:00,57.15,57.21,57.14,57.2,28100.0,32.7835,32.8179,32.7778,32.8122,28100.0
2005-01-19 11:45:00,57.2,57.21,57.15,57.21,9300.0,32.8122,32.8179,32.7835,32.8179,9300.0
2005-01-19 11:50:00,57.21,57.45,57.21,57.31,99800.0,32.8179,32.9556,32.8179,32.8753,99800.0
2005-01-19 11:55:00,57.3,57.4,57.3,57.37,32200.0,32.8695,32.9269,32.8695,32.9097,32200.0
2005-01-19 12:00:00,57.39,57.48,57.36,57.44,30100.0,32.9212,32.9728,32.904,32.9498,30100.0
2005-01-19 12:05:00,57.43,57.43,57.36,57.36,15400.0,32.9441,32.9441,32.904,32.904,15400.0
2005-01-19 12:10:00,57.38,57.39,57.34,57.36,23900.0,32.9154,32.9212,32.8925,32.904,23900.0
2005-01-19 12:15:00,57.35,57.39,57.33,57.39,5300.0,32.8982,32.9212,32.8867,32.9212,5300.0
2005-01-19 12:20:00,57.39,57.39,57.3,57.3,30600.0,32.9212,32.9212,32.8695,32.8695,30600.0
2005-01-19 12:25:00,57.3,57.33,57.29,57.31,14700.0,32.8695,32.8867,32.8638,32.8753,14700.0
2005-01-19 12:30:00,57.31,57.39,57.3,57.39,10300.0,32.8753,32.9212,32.8695,32.9212,10300.0
2005-01-19 12:35:00,57.39,57.4,57.36,57.4,83700.0,32.9212,32.9269,32.904,32.9269,83700.0
2005-01-19 12:40:00,57.39,57.42,57.39,57.42,10000.0,32.9212,32.9384,32.9212,32.9384,10000.0
2005-01-19 12:45:00,57.42,57.55,57.42,57.55,21600.0,32.9384,33.0129,32.9384,33.0129,21600.0
2005-01-19 12:50:00,57.53,57.59,57.53,57.56,15500.0,33.0015,33.0359,33.0015,33.0187,15500.0
2005-01-19 12:55:00,57.55,57.59,57.54,57.59,3900.0,33.0129,33.0359,33.0072,33.0359,3900.0
2005-01-19 13:00:00,57.59,57.59,57.53,57.55,7800.0,33.0359,33.0359,33.0015,33.0129,7800.0
2005-01-19 13:05:00,57.56,57.57,57.56,57.56,3900.0,33.0187,33.0244,33.0187,33.0187,3900.0
2005-01-19 13:10:00,57.56,57.61,57.55,57.58,13700.0,33.0187,33.0474,33.0129,33.0302,13700.0
2005-01-19 13:15:00,57.58,57.61,57.51,57.6,28500.0,33.0302,33.0474,32.99,33.0416,28500.0
2005-01-19 13:20:00,57.59,57.62,57.51,57.52,6700.0,33.0359,33.0531,32.99,32.9957,6700.0
2005-01-19 13:25:00,57.53,57.53,57.47,57.48,3200.0,33.0015,33.0015,32.9671,32.9728,3200.0
2005-01-19 13:30:00,57.48,57.48,57.43,57.43,4200.0,32.9728,32.9728,32.9441,32.9441,4200.0
2005-01-19 13:35:00,57.43,57.44,57.39,57.39,5300.0,32.9441,32.9498,32.9212,32.9212,5300.0
2005-01-19 13:40:00,57.39,57.46,57.39,57.46,4600.0,32.9212,32.9613,32.9212,32.9613,4600.0
2005-01-19 13:45:00,57.48,57.48,57.46,57.46,1500.0,32.9728,32.9728,32.9613,32.9613,1500.0
2005-01-19 13:50:00,57.46,57.51,57.42,57.42,8400.0,32.9613,32.99,32.9384,32.9384,8400.0
2005-01-19 13:55:00,57.38,57.39,57.37,57.38,4900.0,32.9154,32.9212,32.9097,32.9154,4900.0
2005-01-19 14:00:00,57.38,57.43,57.31,57.35,22900.0,32.9154,32.9441,32.8753,32.8982,22900.0
2005-01-19 14:05:00,57.32,57.4,57.31,57.39,8800.0,32.881,32.9269,32.8753,32.9212,8800.0
2005-01-19 14:10:00,57.38,57.44,57.35,57.44,5200.0,32.9154,32.9498,32.8982,32.9498,5200.0
2005-01-19 14:15:00,57.43,57.45,57.4,57.43,7400.0,32.9441,32.9556,32.9269,32.9441,7400.0
2005-01-19 14:20:00,57.43,57.49,57.41,57.46,6400.0,32.9441,32.9785,32.9326,32.9613,6400.0
2005-01-19 14:25:00,57.43,57.43,57.38,57.4,10100.0,32.9441,32.9441,32.9154,32.9269,10100.0
2005-01-19 14:30:00,57.4,57.4,57.38,57.39,10500.0,32.9269,32.9269,32.9154,32.9212,10500.0
2005-01-19 14:35:00,57.39,57.41,57.34,57.38,48100.0,32.9212,32.9326,32.8925,32.9154,48100.0
2005-01-19 14:40:00,57.39,57.39,57.34,57.38,9300.0,32.9212,32.9212,32.8925,32.9154,9300.0
2005-01-19 14:45:00,57.38,57.39,57.34,57.39,5100.0,32.9154,32.9212,32.8925,32.9212,5100.0
2005-01-19 14:50:00,57.38,57.43,57.33,57.33,15700.0,32.9154,32.9441,32.8867,32.8867,15700.0
2005-01-19 14:55:00,57.34,57.42,57.34,57.35,10200.0,32.8925,32.9384,32.8925,32.8982,10200.0
2005-01-19 15:00:00,57.36,57.38,57.34,57.37,11600.0,32.904,32.9154,32.8925,32.9097,11600.0
2005-01-19 15:05:00,57.37,57.4,57.33,57.35,29200.0,32.9097,32.9269,32.8867,32.8982,29200.0
2005-01-19 15:10:00,57.35,57.37,57.28,57.3,41200.0,32.8982,32.9097,32.8581,32.8695,41200.0
2005-01-19 15:15:00,57.3,57.34,57.29,57.32,28000.0,32.8695,32.8925,32.8638,32.881,28000.0
2005-01-19 15:20:00,57.31,57.33,57.27,57.3,41400.0,32.8753,32.8867,32.8523,32.8695,41400.0
2005-01-19 15:25:00,57.29,57.34,57.27,57.28,57000.0,32.8638,32.8925,32.8523,32.8581,57000.0
2005-01-19 15:30:00,57.3,57.3,57.23,57.26,38000.0,32.8695,32.8695,32.8294,32.8466,38000.0
2005-01-19 15:35:00,57.26,57.3,57.26,57.29,46400.0,32.8466,32.8695,32.8466,32.8638,46400.0
2005-01-19 15:40:00,57.28,57.3,57.26,57.27,56200.0,32.8581,32.8695,32.8466,32.8523,56200.0
2005-01-19 15:45:00,57.28,57.28,57.26,57.28,18100.0,32.8581,32.8581,32.8466,32.8581,18100.0
2005-01-19 15:50:00,57.29,57.35,57.28,57.35,67600.0,32.8638,32.8982,32.8581,32.8982,67600.0
2005-01-19 15:55:00,57.35,57.37,57.31,57.33,94400.0,32.8982,32.9097,32.8753,32.8867,94400.0
2005-01-20 09:30:00,57.1,57.11,56.75,56.85,94500.0,32.7548,32.7605,32.554,32.6114,94500.0
2005-01-20 09:35:00,56.85,56.99,56.85,56.98,60000.0,32.6114,32.6917,32.6114,32.686,60000.0
2005-01-20 09:40:00,56.98,57.0,56.75,56.78,68900.0,32.686,32.6974,32.554,32.5712,68900.0
2005-01-20 09:45:00,56.79,56.97,56.78,56.79,48100.0,32.577,32.6802,32.5712,32.577,48100.0
2005-01-20 09:50:00,56.8,56.85,56.73,56.76,72000.0,32.5827,32.6114,32.5426,32.5598,72000.0
2005-01-20 09:55:00,56.76,56.77,56.48,56.71,79900.0,32.5598,32.5655,32.3992,32.5311,79900.0
2005-01-20 10:00:00,56.7,56.75,56.63,56.69,42200.0,32.5254,32.554,32.4852,32.5196,42200.0
2005-01-20 10:05:00,56.73,56.74,56.66,56.69,22800.0,32.5426,32.5483,32.5024,32.5196,22800.0
2005-01-20 10:10:00,56.68,56.89,56.68,56.86,39100.0,32.5139,32.6343,32.5139,32.6171,39100.0
2005-01-20 10:15:00,56.86,56.9,56.8,56.81,29800.0,32.6171,32.6401,32.5827,32.5885,29800.0
2005-01-20 10:20:00,56.81,56.81,56.74,56.77,30500.0,32.5885,32.5885,32.5483,32.5655,30500.0
2005-01-20 10:25:00,56.76,56.79,56.61,56.64,16900.0,32.5598,32.577,32.4737,32.4909,16900.0
2005-01-20 10:30:00,56.64,56.73,56.58,56.62,29100.0,32.4909,32.5426,32.4565,32.4795,29100.0
2005-01-20 10:35:00,56.62,56.75,56.61,56.69,18600.0,32.4795,32.554,32.4737,32.5196,18600.0
2005-01-20 10:40:00,56.68,56.7,56.53,56.54,18500.0,32.5139,32.5254,32.4278,32.4336,18500.0
2005-01-20 10:45:00,56.54,56.59,56.53,56.55,32600.0,32.4336,32.4623,32.4278,32.4393,32600.0
2005-01-20 10:50:00,56.55,56.57,56.5,56.57,29800.0,32.4393,32.4508,32.4106,32.4508,29800.0
2005-01-20 10:55:00,56.57,56.66,56.55,56.55,24200.0,32.4508,32.5024,32.4393,32.4393,24200.0
2005-01-20 11:00:00,56.6,56.7,56.59,56.65,30100.0,32.468,32.5254,32.4623,32.4967,30100.0
2005-01-20 11:05:00,56.7,56.75,56.65,56.67,16900.0,32.5254,32.554,32.4967,32.5081,16900.0
2005-01-20 11:10:00,56.68,56.68,56.61,56.64,26300.0,32.5139,32.5139,32.4737,32.4909,26300.0
2005-01-20 11:15:00,56.64,56.64,56.55,56.56,8800.0,32.4909,32.4909,32.4393,32.445,8800.0
2005-01-20 11:20:00,56.65,56.65,56.54,56.55,12100.0,32.4967,32.4967,32.4336,32.4393,12100.0
2005-01-20 11:25:00,56.55,56.57,56.53,56.57,13200.0,32.4393,32.4508,32.4278,32.4508,13200.0
2005-01-20 11:30:00,56.57,56.69,56.55,56.59,25000.0,32.4508,32.5196,32.4393,32.4623,25000.0
2005-01-20 11:35:00,56.58,56.65,56.58,56.59,8500.0,32.4565,32.4967,32.4565,32.4623,8500.0
2005-01-20 11:40:00,56.59,56.67,56.56,56.65,27700.0,32.4623,32.5081,32.445,32.4967,27700.0
2005-01-20 11:45:00,56.65,56.66,56.56,56.59,19600.0,32.4967,32.5024,32.445,32.4623,19600.0
2005-01-20 11:50:00,56.57,56.58,56.51,56.54,12000.0,32.4508,32.4565,32.4164,32.4336,12000.0
2005-01-20 11:55:00,56.54,56.65,56.54,56.63,14800.0,32.4336,32.4967,32.4336,32.4852,14800.0
2005-01-20 12:00:00,56.62,56.64,56.53,56.6,32900.0,32.4795,32.4909,32.4278,32.468,32900.0
2005-01-20 12:05:00,56.61,56.65,56.57,56.59,15700.0,32.4737,32.4967,32.4508,32.4623,15700.0
2005-01-20 12:10:00,56.59,56.59,56.55,56.55,12000.0,32.4623,32.4623,32.4393,32.4393,12000.0
2005-01-20 12:15:00,56.54,56.54,56.48,56.5,10500.0,32.4336,32.4336,32.3992,32.4106,10500.0
2005-01-20 12:20:00,56.49,56.51,56.45,56.46,8800.0,32.4049,32.4164,32.3819,32.3877,8800.0
2005-01-20 12:25:00,56.47,56.5,56.35,56.37,31500.0,32.3934,32.4106,32.3246,32.3361,31500.0
2005-01-20 12:30:00,56.36,56.47,56.36,56.45,20700.0,32.3303,32.3934,32.3303,32.3819,20700.0
2005-01-20 12:35:00,56.44,56.45,56.38,56.42,19000.0,32.3762,32.3819,32.3418,32.3647,19000.0
2005-01-20 12:40:00,56.42,56.42,56.3,56.31,25600.0,32.3647,32.3647,32.2959,32.3016,25600.0
2005-01-20 12:45:00,56.31,56.31,56.12,56.15,39700.0,32.3016,32.3016,32.1926,32.2099,39700.0
2005-01-20 12:50:00,56.15,56.15,56.11,56.14,53900.0,32.2099,32.2099,32.1869,32.2041,53900.0
2005-01-20 12:55:00,56.14,56.21,56.1,56.13,50300.0,32.2041,32.2443,32.1812,32.1984,50300.0
2005-01-20 13:00:00,56.13,56.17,56.1,56.15,30400.0,32.1984,32.2213,32.1812,32.2099,30400.0
2005-01-20 13:05:00,56.16,56.19,56.14,56.18,40100.0,32.2156,32.2328,32.2041,32.2271,40100.0
2005-01-20 13:10:00,56.18,56.3,56.16,56.29,45200.0,32.2271,32.2959,32.2156,32.2902,45200.0
2005-01-20 13:15:00,56.27,56.28,56.2,56.25,49000.0,32.2787,32.2844,32.2385,32.2672,49000.0
2005-01-20 13:20:00,56.25,56.29,56.2,56.21,83400.0,32.2672,32.2902,32.2385,32.2443,83400.0
2005-01-20 13:25:00,56.23,56.3,56.21,56.3,63100.0,32.2557,32.2959,32.2443,32.2959,63100.0
2005-01-20 13:30:00,56.28,56.3,56.26,56.28,14700.0,32.2844,32.2959,32.273,32.2844,14700.0
2005-01-20 13:35:00,56.27,56.32,56.27,56.32,24000.0,32.2787,32.3074,32.2787,32.3074,24000.0
2005-01-20 13:40:00,56.32,56.38,56.3,56.3,49900.0,32.3074,32.3418,32.2959,32.2959,49900.0
2005-01-20 13:45:00,56.3,56.31,56.26,56.26,15500.0,32.2959,32.3016,32.273,32.273,15500.0
2005-01-20 13:50:00,56.26,56.26,56.18,56.18,14500.0,32.273,32.273,32.2271,32.2271,14500.0
2005-01-20 13:55:00,56.18,56.21,56.07,56.21,36400.0,32.2271,32.2443,32.164,32.2443,36400.0
2005-01-20 14:00:00,56.21,56.29,56.19,56.29,27500.0,32.2443,32.2902,32.2328,32.2902,27500.0
2005-01-20 14:05:00,56.28,56.3,56.21,56.27,19800.0,32.2844,32.2959,32.2443,32.2787,19800.0
2005-01-20 14:10:00,56.28,56.35,56.27,56.32,25100.0,32.2844,32.3246,32.2787,32.3074,25100.0
2005-01-20 14:15:00,56.32,56.4,56.25,56.27,42100.0,32.3074,32.3533,32.2672,32.2787,42100.0
2005-01-20 14:20:00,56.26,56.31,56.23,56.24,20400.0,32.273,32.3016,32.2557,32.2615,20400.0
2005-01-20 14:25:00,56.24,56.24,56.13,56.15,21800.0,32.2615,32.2615,32.1984,32.2099,21800.0
2005-01-20 14:30:00,56.16,56.28,56.16,56.28,15700.0,32.2156,32.2844,32.2156,32.2844,15700.0
2005-01-20 14:35:00,56.28,56.29,56.14,56.14,40300.0,32.2844,32.2902,32.2041,32.2041,40300.0
2005-01-20 14:40:00,56.14,56.19,56.12,56.19,31300.0,32.2041,32.2328,32.1926,32.2328,31300.0
2005-01-20 14:45:00,56.2,56.2,56.06,56.07,29000.0,32.2385,32.2385,32.1582,32.164,29000.0
2005-01-20 14:50:00,56.06,56.15,56.05,56.15,50600.0,32.1582,32.2099,32.1525,32.2099,50600.0
2005-01-20 14:55:00,56.15,56.15,56.04,56.08,33200.0,32.2099,32.2099,32.1468,32.1697,33200.0
2005-01-20 15:00:00,56.06,56.08,56.02,56.06,32000.0,32.1582,32.1697,32.1353,32.1582,32000.0
2005-01-20 15:05:00,56.05,56.06,55.93,55.93,37600.0,32.1525,32.1582,32.0837,32.0837,37600.0
2005-01-20 15:10:00,55.94,56.07,55.94,55.99,22000.0,32.0894,32.164,32.0894,32.1181,22000.0
2005-01-20 15:15:00,55.99,55.99,55.89,55.9,34700.0,32.1181,32.1181,32.0607,32.0664,34700.0
2005-01-20 15:20:00,55.91,56.02,55.91,55.98,27100.0,32.0722,32.1353,32.0722,32.1123,27100.0
2005-01-20 15:25:00,55.98,56.02,55.91,55.93,22900.0,32.1123,32.1353,32.0722,32.0837,22900.0
2005-01-20 15:30:00,55.93,56.01,55.91,55.96,35700.0,32.0837,32.1295,32.0722,32.1009,35700.0
2005-01-20 15:35:00,55.95,55.99,55.95,55.99,56700.0,32.0951,32.1181,32.0951,32.1181,56700.0
2005-01-20 15:40:00,55.98,55.98,55.9,55.9,54500.0,32.1123,32.1123,32.0664,32.0664,54500.0
2005-01-20 15:45:00,55.9,55.94,55.79,55.82,78700.0,32.0664,32.0894,32.0033,32.0206,78700.0
2005-01-20 15:50:00,55.82,55.95,55.79,55.8,69400.0,32.0206,32.0951,32.0033,32.0091,69400.0
2005-01-20 15:55:00,55.8,56.01,55.75,55.97,79500.0,32.0091,32.1295,31.9804,32.1066,79500.0
2005-01-21 09:30:00,56.24,56.25,56.06,56.12,81200.0,32.2615,32.2672,32.1582,32.1926,81200.0
2005-01-21 09:35:00,56.17,56.17,55.9,55.9,28100.0,32.2213,32.2213,32.0664,32.0664,28100.0
2005-01-21 09:40:00,55.9,55.92,55.68,55.87,60100.0,32.0664,32.0779,31.9402,32.0492,60100.0
2005-01-21 09:45:00,55.87,55.99,55.87,55.88,21200.0,32.0492,32.1181,32.0492,32.055,21200.0
2005-01-21 09:50:00,55.88,55.91,55.71,55.86,51000.0,32.055,32.0722,31.9575,32.0435,51000.0
2005-01-21 09:55:00,55.87,56.02,55.85,55.99,32800.0,32.0492,32.1353,32.0378,32.1181,32800.0
2005-01-21 10:00:00,55.99,56.04,55.83,55.92,19100.0,32.1181,32.1468,32.0263,32.0779,19100.0
2005-01-21 10:05:00,55.92,56.04,55.92,56.0,26100.0,32.0779,32.1468,32.0779,32.1238,26100.0
2005-01-21 10:10:00,55.98,56.01,55.91,55.95,22600.0,32.1123,32.1295,32.0722,32.0951,22600.0
2005-01-21 10:15:00,55.96,56.0,55.94,55.99,29800.0,32.1009,32.1238,32.0894,32.1181,29800.0
2005-01-21 10:20:00,56.0,56.08,55.99,56.06,18500.0,32.1238,32.1697,32.1181,32.1582,18500.0
2005-01-21 10:25:00,56.06,56.22,56.05,56.19,22400.0,32.1582,32.25,32.1525,32.2328,22400.0
2005-01-21 10:30:00,56.18,56.2,56.11,56.17,20700.0,32.2271,32.2385,32.1869,32.2213,20700.0
2005-01-21 10:35:00,56.15,56.19,56.07,56.08,20500.0,32.2099,32.2328,32.164,32.1697,20500.0
2005-01-21 10:40:00,56.08,56.14,56.05,56.13,9700.0,32.1697,32.2041,32.1525,32.1984,9700.0
2005-01-21 10:45:00,56.11,56.13,56.05,56.1,8700.0,32.1869,32.1984,32.1525,32.1812,8700.0
2005-01-21 10:50:00,56.13,56.14,56.03,56.04,26100.0,32.1984,32.2041,32.141,32.1468,26100.0
2005-01-21 10:55:00,56.04,56.08,56.02,56.07,18300.0,32.1468,32.1697,32.1353,32.164,18300.0
2005-01-21 11:00:00,56.09,56.11,55.93,55.94,23800.0,32.1754,32.1869,32.0837,32.0894,23800.0
2005-01-21 11:05:00,55.94,56.08,55.87,56.07,22500.0,32.0894,32.1697,32.0492,32.164,22500.0
2005-01-21 11:10:00,56.07,56.08,56.0,56.03,10600.0,32.164,32.1697,32.1238,32.141,10600.0
2005-01-21 11:15:00,56.03,56.11,55.98,56.11,9400.0,32.141,32.1869,32.1123,32.1869,9400.0
2005-01-21 11:20:00,56.11,56.15,56.08,56.15,22200.0,32.1869,32.2099,32.1697,32.2099,22200.0
2005-01-21 11:25:00,56.15,56.16,56.11,56.11,18700.0,32.2099,32.2156,32.1869,32.1869,18700.0
2005-01-21 11:30:00,56.11,56.11,56.04,56.06,8400.0,32.1869,32.1869,32.1468,32.1582,8400.0
2005-01-21 11:35:00,56.06,56.07,56.01,56.03,10400.0,32.1582,32.164,32.1295,32.141,10400.0
2005-01-21 11:40:00,56.04,56.1,56.02,56.09,9700.0,32.1468,32.1812,32.1353,32.1754,9700.0
2005-01-21 11:45:00,56.09,56.1,56.0,56.05,7200.0,32.1754,32.1812,32.1238,32.1525,7200.0
2005-01-21 11:50:00,56.05,56.08,56.03,56.06,6300.0,32.1525,32.1697,32.141,32.1582,6300.0
2005-01-21 11:55:00,56.04,56.04,55.97,55.98,10300.0,32.1468,32.1468,32.1066,32.1123,10300.0
2005-01-21 12:00:00,55.96,56.0,55.91,55.97,82500.0,32.1009,32.1238,32.0722,32.1066,82500.0
2005-01-21 12:05:00,56.0,56.0,55.96,56.0,76000.0,32.1238,32.1238,32.1009,32.1238,76000.0
2005-01-21 12:10:00,56.0,56.01,55.96,55.96,30500.0,32.1238,32.1295,32.1009,32.1009,30500.0
2005-01-21 12:15:00,55.96,56.01,55.96,56.01,3100.0,32.1009,32.1295,32.1009,32.1295,3100.0
2005-01-21 12:20:00,56.01,56.08,56.01,56.08,7800.0,32.1295,32.1697,32.1295,32.1697,7800.0
2005-01-21 12:25:00,56.07,56.09,56.03,56.07,6300.0,32.164,32.1754,32.141,32.164,6300.0
2005-01-21 12:30:00,56.07,56.08,56.01,56.06,8700.0,32.164,32.1697,32.1295,32.1582,8700.0
2005-01-21 12:35:00,56.08,56.08,56.04,56.04,4700.0,32.1697,32.1697,32.1468,32.1468,4700.0
2005-01-21 12:40:00,56.06,56.07,56.05,56.06,3300.0,32.1582,32.164,32.1525,32.1582,3300.0
2005-01-21 12:45:00,56.07,56.08,56.04,56.08,6300.0,32.164,32.1697,32.1468,32.1697,6300.0
2005-01-21 12:50:00,56.08,56.08,56.03,56.06,6800.0,32.1697,32.1697,32.141,32.1582,6800.0
2005-01-21 12:55:00,56.04,56.06,56.04,56.04,5300.0,32.1468,32.1582,32.1468,32.1468,5300.0
2005-01-21 13:00:00,56.05,56.06,55.96,55.97,53200.0,32.1525,32.1582,32.1009,32.1066,53200.0
2005-01-21 13:05:00,55.99,56.01,55.99,56.0,31200.0,32.1181,32.1295,32.1181,32.1238,31200.0
2005-01-21 13:10:00,56.01,56.07,56.01,56.03,10200.0,32.1295,32.164,32.1295,32.141,10200.0
2005-01-21 13:15:00,56.03,56.03,55.98,56.01,39100.0,32.141,32.141,32.1123,32.1295,39100.0
2005-01-21 13:20:00,56.0,56.02,55.99,56.0,27900.0,32.1238,32.1353,32.1181,32.1238,27900.0
2005-01-21 13:25:00,56.0,56.05,55.98,55.98,39200.0,32.1238,32.1525,32.1123,32.1123,39200.0
2005-01-21 13:30:00,55.98,55.98,55.95,55.96,10300.0,32.1123,32.1123,32.0951,32.1009,10300.0
2005-01-21 13:35:00,55.95,55.97,55.95,55.96,19400.0,32.0951,32.1066,32.0951,32.1009,19400.0
2005-01-21 13:40:00,55.96,55.98,55.9,55.98,39800.0,32.1009,32.1123,32.0664,32.1123,39800.0
2005-01-21 13:45:00,55.99,56.0,55.96,55.98,19400.0,32.1181,32.1238,32.1009,32.1123,19400.0
2005-01-21 13:50:00,55.99,55.99,55.9,55.96,45200.0,32.1181,32.1181,32.0664,32.1009,45200.0
2005-01-21 13:55:00,55.97,55.99,55.93,55.98,12800.0,32.1066,32.1181,32.0837,32.1123,12800.0
2005-01-21 14:00:00,55.98,56.0,55.92,55.92,8000.0,32.1123,32.1238,32.0779,32.0779,8000.0
2005-01-21 14:05:00,55.92,55.99,55.91,55.95,10300.0,32.0779,32.1181,32.0722,32.0951,10300.0
2005-01-21 14:10:00,55.93,55.93,55.87,55.91,10200.0,32.0837,32.0837,32.0492,32.0722,10200.0
2005-01-21 14:15:00,55.93,55.93,55.91,55.91,12300.0,32.0837,32.0837,32.0722,32.0722,12300.0
2005-01-21 14:20:00,55.91,55.95,55.9,55.95,10200.0,32.0722,32.0951,32.0664,32.0951,10200.0
2005-01-21 14:25:00,55.96,55.98,55.88,55.95,12100.0,32.1009,32.1123,32.055,32.0951,12100.0
2005-01-21 14:30:00,55.95,55.98,55.91,55.91,7900.0,32.0951,32.1123,32.0722,32.0722,7900.0
2005-01-21 14:35:00,55.91,55.94,55.9,55.91,10700.0,32.0722,32.0894,32.0664,32.0722,10700.0
2005-01-21 14:40:00,55.95,55.96,55.92,55.93,55300.0,32.0951,32.1009,32.0779,32.0837,55300.0
2005-01-21 14:45:00,55.94,55.94,55.85,55.86,14600.0,32.0894,32.0894,32.0378,32.0435,14600.0
2005-01-21 14:50:00,55.86,55.91,55.82,55.9,59900.0,32.0435,32.0722,32.0206,32.0664,59900.0
2005-01-21 14:55:00,55.86,55.88,55.8,55.83,17600.0,32.0435,32.055,32.0091,32.0263,17600.0
2005-01-21 15:00:00,55.83,55.85,55.8,55.8,188100.0,32.0263,32.0378,32.0091,32.0091,188100.0
2005-01-21 15:05:00,55.8,55.81,55.65,55.65,42700.0,32.0091,32.0148,31.923,31.923,42700.0
2005-01-21 15:10:00,55.65,55.71,55.56,55.65,57400.0,31.923,31.9575,31.8714,31.923,57400.0
2005-01-21 15:15:00,55.66,55.79,55.65,55.77,45400.0,31.9288,32.0033,31.923,31.9919,45400.0
2005-01-21 15:20:00,55.78,55.94,55.78,55.88,67600.0,31.9976,32.0894,31.9976,32.055,67600.0
2005-01-21 15:25:00,55.86,55.94,55.86,55.91,24600.0,32.0435,32.0894,32.0435,32.0722,24600.0
2005-01-21 15:30:00,55.91,55.91,55.82,55.87,25300.0,32.0722,32.0722,32.0206,32.0492,25300.0
2005-01-21 15:35:00,55.87,55.87,55.79,55.8,54300.0,32.0492,32.0492,32.0033,32.0091,54300.0
2005-01-21 15:40:00,55.79,55.79,55.73,55.74,23600.0,32.0033,32.0033,31.9689,31.9747,23600.0
2005-01-21 15:45:00,55.73,55.77,55.73,55.75,39500.0,31.9689,31.9919,31.9689,31.9804,39500.0
2005-01-21 15:50:00,55.75,55.79,55.74,55.76,111300.0,31.9804,32.0033,31.9747,31.9861,111300.0
2005-01-21 15:55:00,55.76,55.77,55.75,55.75,80300.0,31.9861,31.9919,31.9804,31.9804,80300.0
2005-01-24 09:30:00,55.56,55.57,55.13,55.25,145600.0,31.8714,31.8771,31.6247,31.6936,145600.0
2005-01-24 09:35:00,55.26,55.39,55.23,55.31,90200.0,31.6993,31.7739,31.6821,31.728,90200.0
2005-01-24 09:40:00,55.32,55.48,55.28,55.28,72100.0,31.7337,31.8255,31.7108,31.7108,72100.0
2005-01-24 09:45:00,55.28,55.41,55.27,55.32,29400.0,31.7108,31.7854,31.705,31.7337,29400.0
2005-01-24 09:50:00,55.32,55.32,55.19,55.21,88800.0,31.7337,31.7337,31.6592,31.6706,88800.0
2005-01-24 09:55:00,55.21,55.22,55.15,55.19,94200.0,31.6706,31.6764,31.6362,31.6592,94200.0
2005-01-24 10:00:00,55.18,55.19,55.12,55.19,60300.0,31.6534,31.6592,31.619,31.6592,60300.0
2005-01-24 10:05:00,55.18,55.24,55.17,55.17,81600.0,31.6534,31.6878,31.6477,31.6477,81600.0
2005-01-24 10:10:00,55.17,55.21,55.05,55.21,69900.0,31.6477,31.6706,31.5788,31.6706,69900.0
2005-01-24 10:15:00,55.17,55.25,55.09,55.18,46200.0,31.6477,31.6936,31.6018,31.6534,46200.0
2005-01-24 10:20:00,55.18,55.25,55.15,55.18,40800.0,31.6534,31.6936,31.6362,31.6534,40800.0
2005-01-24 10:25:00,55.18,55.18,55.09,55.09,50800.0,31.6534,31.6534,31.6018,31.6018,50800.0
2005-01-24 10:30:00,55.08,55.2,55.08,55.17,28500.0,31.5961,31.6649,31.5961,31.6477,28500.0
2005-01-24 10:35:00,55.17,55.2,55.04,55.04,73400.0,31.6477,31.6649,31.5731,31.5731,73400.0
2005-01-24 10:40:00,55.03,55.1,54.92,54.93,104000.0,31.5674,31.6075,31.5043,31.51,104000.0
2005-01-24 10:45:00,54.97,54.97,54.82,54.91,77600.0,31.533,31.533,31.4469,31.4985,77600.0
2005-01-24 10:50:00,54.93,54.94,54.69,54.69,63700.0,31.51,31.5157,31.3723,31.3723,63700.0
2005-01-24 10:55:00,54.68,54.77,54.59,54.74,141900.0,31.3666,31.4182,31.315,31.401,141900.0
2005-01-24 11:00:00,54.74,54.78,54.58,54.58,102700.0,31.401,31.424,31.3092,31.3092,102700.0
2005-01-24 11:05:00,54.57,54.76,54.54,54.61,81800.0,31.3035,31.4125,31.2863,31.3264,81800.0
2005-01-24 11:10:00,54.59,54.62,54.55,54.58,44700.0,31.315,31.3322,31.292,31.3092,44700.0
2005-01-24 11:15:00,54.58,54.9,54.58,54.89,41400.0,31.3092,31.4928,31.3092,31.4871,41400.0
2005-01-24 11:20:00,54.9,54.94,54.86,54.88,78100.0,31.4928,31.5157,31.4699,31.4813,78100.0
2005-01-24 11:25:00,54.94,55.0,54.85,54.97,83400.0,31.5157,31.5502,31.4641,31.533,83400.0
2005-01-24 11:30:00,54.97,55.03,54.97,55.03,245900.0,31.533,31.5674,31.533,31.5674,245900.0
2005-01-24 11:35:00,55.05,55.07,54.9,55.0,107700.0,31.5788,31.5903,31.4928,31.5502,107700.0
2005-01-24 11:40:00,54.99,55.0,54.94,54.95,70600.0,31.5444,31.5502,31.5157,31.5215,70600.0
2005-01-24 11:45:00,54.95,54.97,54.91,54.95,21700.0,31.5215,31.533,31.4985,31.5215,21700.0
2005-01-24 11:50:00,54.95,54.96,54.93,54.95,57200.0,31.5215,31.5272,31.51,31.5215,57200.0
2005-01-24 11:55:00,54.95,54.97,54.92,54.97,16900.0,31.5215,31.533,31.5043,31.533,16900.0
2005-01-24 12:00:00,54.97,55.15,54.96,55.06,47000.0,31.533,31.6362,31.5272,31.5846,47000.0
2005-01-24 12:05:00,55.06,55.06,55.01,55.02,14600.0,31.5846,31.5846,31.5559,31.5616,14600.0
2005-01-24 12:10:00,55.0,55.08,55.0,55.08,27000.0,31.5502,31.5961,31.5502,31.5961,27000.0
2005-01-24 12:15:00,55.06,55.08,55.03,55.08,45100.0,31.5846,31.5961,31.5674,31.5961,45100.0
2005-01-24 12:20:00,55.08,55.13,54.96,55.0,31700.0,31.5961,31.6247,31.5272,31.5502,31700.0
2005-01-24 12:25:00,55.0,55.13,55.0,55.11,12600.0,31.5502,31.6247,31.5502,31.6133,12600.0
2005-01-24 12:30:00,55.11,55.13,55.0,55.09,17900.0,31.6133,31.6247,31.5502,31.6018,17900.0
2005-01-24 12:35:00,55.09,55.12,55.05,55.06,9700.0,31.6018,31.619,31.5788,31.5846,9700.0
2005-01-24 12:40:00,55.06,55.14,55.06,55.13,17100.0,31.5846,31.6305,31.5846,31.6247,17100.0
2005-01-24 12:45:00,55.13,55.15,55.08,55.13,17100.0,31.6247,31.6362,31.5961,31.6247,17100.0
2005-01-24 12:50:00,55.13,55.14,55.09,55.14,18600.0,31.6247,31.6305,31.6018,31.6305,18600.0
2005-01-24 12:55:00,55.12,55.12,55.07,55.07,15800.0,31.619,31.619,31.5903,31.5903,15800.0
2005-01-24 13:00:00,55.08,55.14,55.08,55.12,33200.0,31.5961,31.6305,31.5961,31.619,33200.0
2005-01-24 13:05:00,55.11,55.13,55.1,55.11,14000.0,31.6133,31.6247,31.6075,31.6133,14000.0
2005-01-24 13:10:00,55.12,55.15,55.1,55.15,19700.0,31.619,31.6362,31.6075,31.6362,19700.0
2005-01-24 13:15:00,55.15,55.21,55.13,55.19,50600.0,31.6362,31.6706,31.6247,31.6592,50600.0
2005-01-24 13:20:00,55.2,55.27,55.18,55.18,35900.0,31.6649,31.705,31.6534,31.6534,35900.0
2005-01-24 13:25:00,55.19,55.22,55.16,55.2,14200.0,31.6592,31.6764,31.6419,31.6649,14200.0
2005-01-24 13:30:00,55.21,55.21,55.16,55.17,12500.0,31.6706,31.6706,31.6419,31.6477,12500.0
2005-01-24 13:35:00,55.16,55.17,55.13,55.14,6300.0,31.6419,31.6477,31.6247,31.6305,6300.0
2005-01-24 13:40:00,55.13,55.15,55.12,55.13,17100.0,31.6247,31.6362,31.619,31.6247,17100.0
2005-01-24 13:45:00,55.13,55.13,55.03,55.03,14900.0,31.6247,31.6247,31.5674,31.5674,14900.0
2005-01-24 13:50:00,55.04,55.15,55.03,55.13,16200.0,31.5731,31.6362,31.5674,31.6247,16200.0
2005-01-24 13:55:00,55.13,55.15,55.07,55.08,12500.0,31.6247,31.6362,31.5903,31.5961,12500.0
2005-01-24 14:00:00,55.07,55.14,55.07,55.13,19800.0,31.5903,31.6305,31.5903,31.6247,19800.0
2005-01-24 14:05:00,55.13,55.14,55.11,55.12,19700.0,31.6247,31.6305,31.6133,31.619,19700.0
2005-01-24 14:10:00,55.13,55.15,55.11,55.12,44700.0,31.6247,31.6362,31.6133,31.619,44700.0
2005-01-24 14:15:00,55.13,55.15,55.11,55.11,18300.0,31.6247,31.6362,31.6133,31.6133,18300.0
2005-01-24 14:20:00,55.13,55.15,55.12,55.14,12600.0,31.6247,31.6362,31.619,31.6305,12600.0
2005-01-24 14:25:00,55.14,55.18,55.12,55.16,46200.0,31.6305,31.6534,31.619,31.6419,46200.0
2005-01-24 14:30:00,55.17,55.22,55.17,55.21,37500.0,31.6477,31.6764,31.6477,31.6706,37500.0
2005-01-24 14:35:00,55.21,55.33,55.21,55.32,46000.0,31.6706,31.7395,31.6706,31.7337,46000.0
2005-01-24 14:40:00,55.34,55.34,55.3,55.32,26000.0,31.7452,31.7452,31.7223,31.7337,26000.0
2005-01-24 14:45:00,55.32,55.42,55.3,55.4,33000.0,31.7337,31.7911,31.7223,31.7796,33000.0
2005-01-24 14:50:00,55.4,55.43,55.36,55.41,23800.0,31.7796,31.7968,31.7567,31.7854,23800.0
2005-01-24 14:55:00,55.4,55.4,55.27,55.3,46200.0,31.7796,31.7796,31.705,31.7223,46200.0
2005-01-24 15:00:00,55.3,55.35,55.29,55.3,60500.0,31.7223,31.7509,31.7165,31.7223,60500.0
2005-01-24 15:05:00,55.3,55.39,55.29,55.38,55000.0,31.7223,31.7739,31.7165,31.7681,55000.0
2005-01-24 15:10:00,55.38,55.45,55.37,55.44,66200.0,31.7681,31.8083,31.7624,31.8026,66200.0
2005-01-24 15:15:00,55.44,55.51,55.44,55.46,64600.0,31.8026,31.8427,31.8026,31.814,64600.0
2005-01-24 15:20:00,55.46,55.46,55.41,55.44,35900.0,31.814,31.814,31.7854,31.8026,35900.0
2005-01-24 15:25:00,55.43,55.43,55.31,55.39,51300.0,31.7968,31.7968,31.728,31.7739,51300.0
2005-01-24 15:30:00,55.4,55.41,55.17,55.33,138200.0,31.7796,31.7854,31.6477,31.7395,138200.0
2005-01-24 15:35:00,55.33,55.33,55.24,55.26,39300.0,31.7395,31.7395,31.6878,31.6993,39300.0
2005-01-24 15:40:00,55.26,55.29,55.21,55.25,93300.0,31.6993,31.7165,31.6706,31.6936,93300.0
2005-01-24 15:45:00,55.23,55.27,55.19,55.21,116400.0,31.6821,31.705,31.6592,31.6706,116400.0
2005-01-24 15:50:00,55.21,55.22,55.18,55.21,42100.0,31.6706,31.6764,31.6534,31.6706,42100.0
2005-01-24 15:55:00,55.21,55.22,55.11,55.15,107200.0,31.6706,31.6764,31.6133,31.6362,107200.0
2005-01-25 09:30:00,55.15,55.29,55.13,55.28,48600.0,31.6362,31.7165,31.6247,31.7108,48600.0
2005-01-25 09:35:00,55.3,55.33,55.28,55.28,113000.0,31.7223,31.7395,31.7108,31.7108,113000.0
2005-01-25 09:40:00,55.27,55.46,55.27,55.35,72400.0,31.705,31.814,31.705,31.7509,72400.0
2005-01-25 09:45:00,55.35,55.41,55.24,55.29,86900.0,31.7509,31.7854,31.6878,31.7165,86900.0
2005-01-25 09:50:00,55.31,55.35,55.22,55.25,95400.0,31.728,31.7509,31.6764,31.6936,95400.0
2005-01-25 09:55:00,55.25,55.33,55.23,55.24,40500.0,31.6936,31.7395,31.6821,31.6878,40500.0
2005-01-25 10:00:00,55.26,55.35,55.22,55.3,62700.0,31.6993,31.7509,31.6764,31.7223,62700.0
2005-01-25 10:05:00,55.3,55.34,55.25,55.3,37300.0,31.7223,31.7452,31.6936,31.7223,37300.0
2005-01-25 10:10:00,55.28,55.32,55.27,55.32,48700.0,31.7108,31.7337,31.705,31.7337,48700.0
2005-01-25 10:15:00,55.35,55.39,55.3,55.35,75500.0,31.7509,31.7739,31.7223,31.7509,75500.0
2005-01-25 10:20:00,55.35,55.35,55.3,55.3,111000.0,31.7509,31.7509,31.7223,31.7223,111000.0
2005-01-25 10:25:00,55.3,55.32,55.27,55.3,66400.0,31.7223,31.7337,31.705,31.7223,66400.0
2005-01-25 10:30:00,55.3,55.33,55.28,55.33,111500.0,31.7223,31.7395,31.7108,31.7395,111500.0
2005-01-25 10:35:00,55.32,55.33,55.27,55.27,15600.0,31.7337,31.7395,31.705,31.705,15600.0
2005-01-25 10:40:00,55.28,55.31,55.26,55.26,31900.0,31.7108,31.728,31.6993,31.6993,31900.0
2005-01-25 10:45:00,55.26,55.26,55.2,55.22,22900.0,31.6993,31.6993,31.6649,31.6764,22900.0
2005-01-25 10:50:00,55.23,55.29,55.18,55.26,30800.0,31.6821,31.7165,31.6534,31.6993,30800.0
2005-01-25 10:55:00,55.26,55.29,55.25,55.29,27000.0,31.6993,31.7165,31.6936,31.7165,27000.0
2005-01-25 11:00:00,55.29,55.29,55.26,55.26,25300.0,31.7165,31.7165,31.6993,31.6993,25300.0
2005-01-25 11:05:00,55.27,55.28,55.25,55.27,12100.0,31.705,31.7108,31.6936,31.705,12100.0
2005-01-25 11:10:00,55.26,55.27,55.25,55.27,11800.0,31.6993,31.705,31.6936,31.705,11800.0
2005-01-25 11:15:00,55.27,55.27,55.26,55.27,9000.0,31.705,31.705,31.6993,31.705,9000.0
2005-01-25 11:20:00,55.27,55.28,55.26,55.28,5100.0,31.705,31.7108,31.6993,31.7108,5100.0
2005-01-25 11:25:00,55.28,55.28,55.27,55.28,13400.0,31.7108,31.7108,31.705,31.7108,13400.0
2005-01-25 11:30:00,55.28,55.29,55.23,55.26,23100.0,31.7108,31.7165,31.6821,31.6993,23100.0
2005-01-25 11:35:00,55.26,55.26,55.1,55.1,46900.0,31.6993,31.6993,31.6075,31.6075,46900.0
2005-01-25 11:40:00,55.1,55.19,55.06,55.1,37700.0,31.6075,31.6592,31.5846,31.6075,37700.0
2005-01-25 11:45:00,55.07,55.1,55.04,55.05,13600.0,31.5903,31.6075,31.5731,31.5788,13600.0
2005-01-25 11:50:00,55.05,55.12,55.05,55.09,18900.0,31.5788,31.619,31.5788,31.6018,18900.0
2005-01-25 11:55:00,55.11,55.11,55.07,55.11,13800.0,31.6133,31.6133,31.5903,31.6133,13800.0
2005-01-25 12:00:00,55.11,55.13,55.03,55.05,24900.0,31.6133,31.6247,31.5674,31.5788,24900.0
2005-01-25 12:05:00,55.04,55.05,54.91,54.93,53600.0,31.5731,31.5788,31.4985,31.51,53600.0
2005-01-25 12:10:00,54.93,54.93,54.8,54.8,33500.0,31.51,31.51,31.4354,31.4354,33500.0
2005-01-25 12:15:00,54.76,54.85,54.75,54.85,60900.0,31.4125,31.4641,31.4068,31.4641,60900.0
2005-01-25 12:20:00,54.86,54.87,54.79,54.8,42400.0,31.4699,31.4756,31.4297,31.4354,42400.0
2005-01-25 12:25:00,54.8,54.87,54.78,54.78,25400.0,31.4354,31.4756,31.424,31.424,25400.0
2005-01-25 12:30:00,54.78,54.78,54.65,54.66,42100.0,31.424,31.424,31.3494,31.3551,42100.0
2005-01-25 12:35:00,54.66,54.73,54.6,54.6,57500.0,31.3551,31.3953,31.3207,31.3207,57500.0
2005-01-25 12:40:00,54.6,54.6,54.4,54.41,101100.0,31.3207,31.3207,31.206,31.2117,101100.0
2005-01-25 12:45:00,54.4,54.41,54.09,54.28,208500.0,31.206,31.2117,31.0282,31.1371,208500.0
2005-01-25 12:50:00,54.29,54.52,54.24,54.45,69300.0,31.1429,31.2748,31.1142,31.2347,69300.0
2005-01-25 12:55:00,54.45,54.49,54.44,54.47,22900.0,31.2347,31.2576,31.2289,31.2461,22900.0
2005-01-25 13:00:00,54.47,54.48,54.45,54.47,43700.0,31.2461,31.2519,31.2347,31.2461,43700.0
2005-01-25 13:05:00,54.46,54.46,54.34,54.34,174200.0,31.2404,31.2404,31.1716,31.1716,174200.0
2005-01-25 13:10:00,54.34,54.35,54.2,54.23,89500.0,31.1716,31.1773,31.0913,31.1085,89500.0
2005-01-25 13:15:00,54.22,54.23,54.18,54.2,72300.0,31.1027,31.1085,31.0798,31.0913,72300.0
2005-01-25 13:20:00,54.2,54.45,54.19,54.4,138000.0,31.0913,31.2347,31.0855,31.206,138000.0
2005-01-25 13:25:00,54.43,54.44,54.37,54.37,26500.0,31.2232,31.2289,31.1888,31.1888,26500.0
2005-01-25 13:30:00,54.38,54.39,54.32,54.34,44400.0,31.1945,31.2002,31.1601,31.1716,44400.0
2005-01-25 13:35:00,54.34,54.37,54.31,54.36,32800.0,31.1716,31.1888,31.1544,31.183,32800.0
2005-01-25 13:40:00,54.35,54.37,54.34,54.35,12800.0,31.1773,31.1888,31.1716,31.1773,12800.0
2005-01-25 13:45:00,54.36,54.4,54.35,54.4,47900.0,31.183,31.206,31.1773,31.206,47900.0
2005-01-25 13:50:00,54.4,54.4,54.32,54.33,57800.0,31.206,31.206,31.1601,31.1658,57800.0
2005-01-25 13:55:00,54.32,54.34,54.3,54.3,17800.0,31.1601,31.1716,31.1486,31.1486,17800.0
2005-01-25 14:00:00,54.3,54.35,54.29,54.35,39900.0,31.1486,31.1773,31.1429,31.1773,39900.0
2005-01-25 14:05:00,54.35,54.38,54.35,54.38,21700.0,31.1773,31.1945,31.1773,31.1945,21700.0
2005-01-25 14:10:00,54.37,54.43,54.36,54.41,268400.0,31.1888,31.2232,31.183,31.2117,268400.0
2005-01-25 14:15:00,54.42,54.42,54.35,54.37,68800.0,31.2175,31.2175,31.1773,31.1888,68800.0
2005-01-25 14:20:00,54.37,54.41,54.35,54.36,33700.0,31.1888,31.2117,31.1773,31.183,33700.0
2005-01-25 14:25:00,54.36,54.36,54.3,54.31,71600.0,31.183,31.183,31.1486,31.1544,71600.0
2005-01-25 14:30:00,54.3,54.32,54.29,54.3,154300.0,31.1486,31.1601,31.1429,31.1486,154300.0
2005-01-25 14:35:00,54.3,54.32,54.23,54.24,98000.0,31.1486,31.1601,31.1085,31.1142,98000.0
2005-01-25 14:40:00,54.24,54.26,54.23,54.25,104000.0,31.1142,31.1257,31.1085,31.1199,104000.0
2005-01-25 14:45:00,54.24,54.25,54.1,54.1,117500.0,31.1142,31.1199,31.0339,31.0339,117500.0
2005-01-25 14:50:00,54.1,54.1,54.03,54.05,116200.0,31.0339,31.0339,30.9937,31.0052,116200.0
2005-01-25 14:55:00,54.04,54.24,54.04,54.18,93100.0,30.9995,31.1142,30.9995,31.0798,93100.0
2005-01-25 15:00:00,54.18,54.35,54.16,54.2,174400.0,31.0798,31.1773,31.0683,31.0913,174400.0
2005-01-25 15:05:00,54.18,54.2,53.8,53.8,154500.0,31.0798,31.0913,30.8618,30.8618,154500.0
2005-01-25 15:10:00,53.8,53.85,53.74,53.79,95200.0,30.8618,30.8905,30.8274,30.8561,95200.0
2005-01-25 15:15:00,53.79,53.89,53.76,53.87,116900.0,30.8561,30.9134,30.8389,30.902,116900.0
2005-01-25 15:20:00,53.87,54.03,53.85,54.03,100500.0,30.902,30.9937,30.8905,30.9937,100500.0
2005-01-25 15:25:00,54.0,54.05,53.94,54.01,77800.0,30.9765,31.0052,30.9421,30.9823,77800.0
2005-01-25 15:30:00,54.01,54.02,53.9,53.95,155900.0,30.9823,30.988,30.9192,30.9478,155900.0
2005-01-25 15:35:00,53.94,54.0,53.94,53.99,43300.0,30.9421,30.9765,30.9421,30.9708,43300.0
2005-01-25 15:40:00,53.99,54.05,53.98,54.03,108800.0,30.9708,31.0052,30.9651,30.9937,108800.0
2005-01-25 15:45:00,54.03,54.05,53.97,53.98,79400.0,30.9937,31.0052,30.9593,30.9651,79400.0
2005-01-25 15:50:00,53.98,54.01,53.9,53.96,115000.0,30.9651,30.9823,30.9192,30.9536,115000.0
2005-01-25 15:55:00,53.96,54.04,53.96,54.02,81700.0,30.9536,30.9995,30.9536,30.988,81700.0
2005-01-26 09:30:00,54.24,54.44,54.1,54.41,93900.0,31.1142,31.2289,31.0339,31.2117,93900.0
2005-01-26 09:35:00,54.41,54.51,54.39,54.4,116800.0,31.2117,31.2691,31.2002,31.206,116800.0
2005-01-26 09:40:00,54.4,54.4,54.25,54.27,61100.0,31.206,31.206,31.1199,31.1314,61100.0
2005-01-26 09:45:00,54.32,54.44,54.32,54.41,52300.0,31.1601,31.2289,31.1601,31.2117,52300.0
2005-01-26 09:50:00,54.41,54.55,54.35,54.49,77400.0,31.2117,31.292,31.1773,31.2576,77400.0
2005-01-26 09:55:00,54.49,54.66,54.49,54.65,51200.0,31.2576,31.3551,31.2576,31.3494,51200.0
2005-01-26 10:00:00,54.67,54.84,54.65,54.84,81600.0,31.3609,31.4584,31.3494,31.4584,81600.0
2005-01-26 10:05:00,54.84,54.96,54.79,54.93,74800.0,31.4584,31.5272,31.4297,31.51,74800.0
2005-01-26 10:10:00,54.93,54.95,54.91,54.92,32500.0,31.51,31.5215,31.4985,31.5043,32500.0
2005-01-26 10:15:00,54.91,54.92,54.8,54.81,48400.0,31.4985,31.5043,31.4354,31.4412,48400.0
2005-01-26 10:20:00,54.81,54.84,54.7,54.8,37300.0,31.4412,31.4584,31.3781,31.4354,37300.0
2005-01-26 10:25:00,54.82,54.88,54.8,54.86,11900.0,31.4469,31.4813,31.4354,31.4699,11900.0
2005-01-26 10:30:00,54.86,54.87,54.75,54.87,25700.0,31.4699,31.4756,31.4068,31.4756,25700.0
2005-01-26 10:35:00,54.87,54.87,54.79,54.83,41800.0,31.4756,31.4756,31.4297,31.4526,41800.0
2005-01-26 10:40:00,54.83,54.85,54.79,54.83,79300.0,31.4526,31.4641,31.4297,31.4526,79300.0
2005-01-26 10:45:00,54.83,54.89,54.83,54.85,24000.0,31.4526,31.4871,31.4526,31.4641,24000.0
2005-01-26 10:50:00,54.85,54.94,54.85,54.92,37500.0,31.4641,31.5157,31.4641,31.5043,37500.0
2005-01-26 10:55:00,54.91,54.92,54.89,54.91,35200.0,31.4985,31.5043,31.4871,31.4985,35200.0
2005-01-26 11:00:00,54.9,54.9,54.81,54.89,74400.0,31.4928,31.4928,31.4412,31.4871,74400.0
2005-01-26 11:05:00,54.92,54.93,54.89,54.92,42700.0,31.5043,31.51,31.4871,31.5043,42700.0
2005-01-26 11:10:00,54.91,54.95,54.91,54.94,60100.0,31.4985,31.5215,31.4985,31.5157,60100.0
2005-01-26 11:15:00,54.94,54.97,54.93,54.95,39300.0,31.5157,31.533,31.51,31.5215,39300.0
2005-01-26 11:20:00,54.95,54.95,54.83,54.86,50900.0,31.5215,31.5215,31.4526,31.4699,50900.0
2005-01-26 11:25:00,54.85,54.86,54.82,54.82,38100.0,31.4641,31.4699,31.4469,31.4469,38100.0
2005-01-26 11:30:00,54.83,54.92,54.82,54.9,65200.0,31.4526,31.5043,31.4469,31.4928,65200.0
2005-01-26 11:35:00,54.9,54.91,54.87,54.91,45800.0,31.4928,31.4985,31.4756,31.4985,45800.0
2005-01-26 11:40:00,54.92,54.94,54.91,54.92,40000.0,31.5043,31.5157,31.4985,31.5043,40000.0
2005-01-26 11:45:00,54.92,54.92,54.88,54.88,124700.0,31.5043,31.5043,31.4813,31.4813,124700.0
2005-01-26 11:50:00,54.88,54.92,54.87,54.92,42600.0,31.4813,31.5043,31.4756,31.5043,42600.0
2005-01-26 11:55:00,54.93,54.97,54.92,54.93,29500.0,31.51,31.533,31.5043,31.51,29500.0
2005-01-26 12:00:00,54.93,54.96,54.93,54.93,20700.0,31.51,31.5272,31.51,31.51,20700.0
2005-01-26 12:05:00,54.93,54.94,54.88,54.89,24200.0,31.51,31.5157,31.4813,31.4871,24200.0
2005-01-26 12:10:00,54.9,54.92,54.89,54.92,12500.0,31.4928,31.5043,31.4871,31.5043,12500.0
2005-01-26 12:15:00,54.92,54.93,54.91,54.93,12400.0,31.5043,31.51,31.4985,31.51,12400.0
2005-01-26 12:20:00,54.93,54.94,54.9,54.93,20300.0,31.51,31.5157,31.4928,31.51,20300.0
2005-01-26 12:25:00,54.92,54.92,54.88,54.91,16900.0,31.5043,31.5043,31.4813,31.4985,16900.0
2005-01-26 12:30:00,54.9,54.94,54.9,54.94,25700.0,31.4928,31.5157,31.4928,31.5157,25700.0
2005-01-26 12:35:00,54.94,55.02,54.93,55.02,41400.0,31.5157,31.5616,31.51,31.5616,41400.0
2005-01-26 12:40:00,55.02,55.1,55.0,55.08,59700.0,31.5616,31.6075,31.5502,31.5961,59700.0
2005-01-26 12:45:00,55.1,55.13,55.05,55.13,42000.0,31.6075,31.6247,31.5788,31.6247,42000.0
2005-01-26 12:50:00,55.11,55.13,55.09,55.09,34000.0,31.6133,31.6247,31.6018,31.6018,34000.0
2005-01-26 12:55:00,55.1,55.1,55.09,55.1,17600.0,31.6075,31.6075,31.6018,31.6075,17600.0
2005-01-26 13:00:00,55.1,55.14,55.09,55.14,28300.0,31.6075,31.6305,31.6018,31.6305,28300.0
2005-01-26 13:05:00,55.14,55.23,55.14,55.23,50400.0,31.6305,31.6821,31.6305,31.6821,50400.0
2005-01-26 13:10:00,55.23,55.3,55.22,55.3,59800.0,31.6821,31.7223,31.6764,31.7223,59800.0
2005-01-26 13:15:00,55.29,55.3,55.2,55.2,22800.0,31.7165,31.7223,31.6649,31.6649,22800.0
2005-01-26 13:20:00,55.2,55.25,55.2,55.25,38500.0,31.6649,31.6936,31.6649,31.6936,38500.0
2005-01-26 13:25:00,55.25,55.31,55.2,55.28,25100.0,31.6936,31.728,31.6649,31.7108,25100.0
2005-01-26 13:30:00,55.28,55.31,55.26,55.29,17500.0,31.7108,31.728,31.6993,31.7165,17500.0
2005-01-26 13:35:00,55.3,55.38,55.29,55.38,23700.0,31.7223,31.7681,31.7165,31.7681,23700.0
2005-01-26 13:40:00,55.38,55.48,55.38,55.47,45500.0,31.7681,31.8255,31.7681,31.8198,45500.0
2005-01-26 13:45:00,55.48,55.56,55.47,55.47,54400.0,31.8255,31.8714,31.8198,31.8198,54400.0
2005-01-26 13:50:00,55.48,55.5,55.46,55.48,26700.0,31.8255,31.837,31.814,31.8255,26700.0
2005-01-26 13:55:00,55.48,55.48,55.46,55.47,14200.0,31.8255,31.8255,31.814,31.8198,14200.0
2005-01-26 14:00:00,55.46,55.48,55.46,55.48,23300.0,31.814,31.8255,31.814,31.8255,23300.0
2005-01-26 14:05:00,55.48,55.51,55.47,55.51,69700.0,31.8255,31.8427,31.8198,31.8427,69700.0
2005-01-26 14:10:00,55.5,55.51,55.5,55.51,38900.0,31.837,31.8427,31.837,31.8427,38900.0
2005-01-26 14:15:00,55.51,55.51,55.49,55.49,46900.0,31.8427,31.8427,31.8313,31.8313,46900.0
2005-01-26 14:20:00,55.49,55.5,55.41,55.45,39500.0,31.8313,31.837,31.7854,31.8083,39500.0
2005-01-26 14:25:00,55.45,55.47,55.32,55.32,48300.0,31.8083,31.8198,31.7337,31.7337,48300.0
2005-01-26 14:30:00,55.33,55.45,55.32,55.42,117900.0,31.7395,31.8083,31.7337,31.7911,117900.0
2005-01-26 14:35:00,55.42,55.43,55.4,55.43,14300.0,31.7911,31.7968,31.7796,31.7968,14300.0
2005-01-26 14:40:00,55.42,55.45,55.33,55.37,64600.0,31.7911,31.8083,31.7395,31.7624,64600.0
2005-01-26 14:45:00,55.36,55.45,55.35,55.42,71500.0,31.7567,31.8083,31.7509,31.7911,71500.0
2005-01-26 14:50:00,55.41,55.46,55.41,55.46,31300.0,31.7854,31.814,31.7854,31.814,31300.0
2005-01-26 14:55:00,55.47,55.52,55.46,55.51,37700.0,31.8198,31.8485,31.814,31.8427,37700.0
2005-01-26 15:00:00,55.51,55.53,55.48,55.52,46000.0,31.8427,31.8542,31.8255,31.8485,46000.0
2005-01-26 15:05:00,55.52,55.53,55.51,55.52,45000.0,31.8485,31.8542,31.8427,31.8485,45000.0
2005-01-26 15:10:00,55.54,55.55,55.39,55.47,76300.0,31.8599,31.8657,31.7739,31.8198,76300.0
2005-01-26 15:15:00,55.43,55.49,55.42,55.48,32100.0,31.7968,31.8313,31.7911,31.8255,32100.0
2005-01-26 15:20:00,55.48,55.66,55.48,55.6,75600.0,31.8255,31.9288,31.8255,31.8944,75600.0
2005-01-26 15:25:00,55.61,55.71,55.59,55.7,38900.0,31.9001,31.9575,31.8886,31.9517,38900.0
2005-01-26 15:30:00,55.7,55.71,55.62,55.63,74300.0,31.9517,31.9575,31.9058,31.9116,74300.0
2005-01-26 15:35:00,55.63,55.75,55.62,55.74,73700.0,31.9116,31.9804,31.9058,31.9747,73700.0
2005-01-26 15:40:00,55.74,55.8,55.74,55.79,55100.0,31.9747,32.0091,31.9747,32.0033,55100.0
2005-01-26 15:45:00,55.79,55.83,55.77,55.83,58200.0,32.0033,32.0263,31.9919,32.0263,58200.0
2005-01-26 15:50:00,55.83,55.84,55.67,55.73,69000.0,32.0263,32.032,31.9345,31.9689,69000.0
2005-01-26 15:55:00,55.74,55.78,55.68,55.68,90900.0,31.9747,31.9976,31.9402,31.9402,90900.0
2005-01-27 09:30:00,55.67,55.67,55.3,55.49,57800.0,31.9345,31.9345,31.7223,31.8313,57800.0
2005-01-27 09:35:00,55.48,55.49,55.26,55.35,60800.0,31.8255,31.8313,31.6993,31.7509,60800.0
2005-01-27 09:40:00,55.35,55.4,55.06,55.24,103400.0,31.7509,31.7796,31.5846,31.6878,103400.0
2005-01-27 09:45:00,55.3,55.31,55.11,55.17,22800.0,31.7223,31.728,31.6133,31.6477,22800.0
2005-01-27 09:50:00,55.21,55.45,55.04,55.44,48200.0,31.6706,31.8083,31.5731,31.8026,48200.0
2005-01-27 09:55:00,55.4,55.44,55.26,55.37,33100.0,31.7796,31.8026,31.6993,31.7624,33100.0
2005-01-27 10:00:00,55.38,55.45,55.32,55.44,29300.0,31.7681,31.8083,31.7337,31.8026,29300.0
2005-01-27 10:05:00,55.45,55.6,55.45,55.57,92300.0,31.8083,31.8944,31.8083,31.8771,92300.0
2005-01-27 10:10:00,55.57,55.65,55.5,55.53,48600.0,31.8771,31.923,31.837,31.8542,48600.0
2005-01-27 10:15:00,55.55,55.59,55.52,55.57,38000.0,31.8657,31.8886,31.8485,31.8771,38000.0
2005-01-27 10:20:00,55.58,55.63,55.48,55.51,35600.0,31.8829,31.9116,31.8255,31.8427,35600.0
2005-01-27 10:25:00,55.51,55.56,55.49,55.53,23500.0,31.8427,31.8714,31.8313,31.8542,23500.0
2005-01-27 10:30:00,55.54,55.57,55.43,55.57,60100.0,31.8599,31.8771,31.7968,31.8771,60100.0
2005-01-27 10:35:00,55.58,55.69,55.57,55.68,63600.0,31.8829,31.946,31.8771,31.9402,63600.0
2005-01-27 10:40:00,55.68,55.8,55.67,55.79,42700.0,31.9402,32.0091,31.9345,32.0033,42700.0
2005-01-27 10:45:00,55.77,55.8,55.69,55.69,44600.0,31.9919,32.0091,31.946,31.946,44600.0
2005-01-27 10:50:00,55.69,55.74,55.64,55.69,48200.0,31.946,31.9747,31.9173,31.946,48200.0
2005-01-27 10:55:00,55.69,55.74,55.69,55.7,32100.0,31.946,31.9747,31.946,31.9517,32100.0
2005-01-27 11:00:00,55.71,55.84,55.71,55.82,38200.0,31.9575,32.032,31.9575,32.0206,38200.0
2005-01-27 11:05:00,55.84,55.87,55.82,55.86,55500.0,32.032,32.0492,32.0206,32.0435,55500.0
2005-01-27 11:10:00,55.86,55.89,55.8,55.86,90500.0,32.0435,32.0607,32.0091,32.0435,90500.0
2005-01-27 11:15:00,55.86,55.86,55.77,55.78,41900.0,32.0435,32.0435,31.9919,31.9976,41900.0
2005-01-27 11:20:00,55.78,55.9,55.78,55.8,63500.0,31.9976,32.0664,31.9976,32.0091,63500.0
2005-01-27 11:25:00,55.81,55.81,55.75,55.75,35800.0,32.0148,32.0148,31.9804,31.9804,35800.0
2005-01-27 11:30:00,55.75,55.76,55.73,55.73,20200.0,31.9804,31.9861,31.9689,31.9689,20200.0
2005-01-27 11:35:00,55.74,55.74,55.72,55.73,13100.0,31.9747,31.9747,31.9632,31.9689,13100.0
2005-01-27 11:40:00,55.73,55.73,55.7,55.71,23200.0,31.9689,31.9689,31.9517,31.9575,23200.0
2005-01-27 11:45:00,55.71,55.72,55.7,55.72,18400.0,31.9575,31.9632,31.9517,31.9632,18400.0
2005-01-27 11:50:00,55.73,55.76,55.73,55.76,14800.0,31.9689,31.9861,31.9689,31.9861,14800.0
2005-01-27 11:55:00,55.76,55.77,55.68,55.69,39200.0,31.9861,31.9919,31.9402,31.946,39200.0
2005-01-27 12:00:00,55.7,55.7,55.67,55.68,14800.0,31.9517,31.9517,31.9345,31.9402,14800.0
2005-01-27 12:05:00,55.67,55.68,55.59,55.6,27500.0,31.9345,31.9402,31.8886,31.8944,27500.0
2005-01-27 12:10:00,55.59,55.62,55.59,55.61,50200.0,31.8886,31.9058,31.8886,31.9001,50200.0
2005-01-27 12:15:00,55.6,55.64,55.6,55.6,17200.0,31.8944,31.9173,31.8944,31.8944,17200.0
2005-01-27 12:20:00,55.6,55.63,55.55,55.58,43500.0,31.8944,31.9116,31.8657,31.8829,43500.0
2005-01-27 12:25:00,55.58,55.62,55.52,55.59,98700.0,31.8829,31.9058,31.8485,31.8886,98700.0
2005-01-27 12:30:00,55.59,55.61,55.55,55.55,18200.0,31.8886,31.9001,31.8657,31.8657,18200.0
2005-01-27 12:35:00,55.54,55.55,55.49,55.54,28500.0,31.8599,31.8657,31.8313,31.8599,28500.0
2005-01-27 12:40:00,55.53,55.55,55.48,55.48,16500.0,31.8542,31.8657,31.8255,31.8255,16500.0
2005-01-27 12:45:00,55.5,55.51,55.46,55.47,12600.0,31.837,31.8427,31.814,31.8198,12600.0
2005-01-27 12:50:00,55.45,55.47,55.45,55.45,11600.0,31.8083,31.8198,31.8083,31.8083,11600.0
2005-01-27 12:55:00,55.45,55.45,55.4,55.41,17600.0,31.8083,31.8083,31.7796,31.7854,17600.0
2005-01-27 13:00:00,55.41,55.42,55.38,55.38,14300.0,31.7854,31.7911,31.7681,31.7681,14300.0
2005-01-27 13:05:00,55.38,55.38,55.24,55.34,46700.0,31.7681,31.7681,31.6878,31.7452,46700.0
2005-01-27 13:10:00,55.33,55.4,55.29,55.34,35400.0,31.7395,31.7796,31.7165,31.7452,35400.0
2005-01-27 13:15:00,55.34,55.34,55.22,55.23,32800.0,31.7452,31.7452,31.6764,31.6821,32800.0
2005-01-27 13:20:00,55.23,55.26,55.17,55.19,33700.0,31.6821,31.6993,31.6477,31.6592,33700.0
2005-01-27 13:25:00,55.2,55.27,55.19,55.19,13800.0,31.6649,31.705,31.6592,31.6592,13800.0
2005-01-27 13:30:00,55.19,55.29,55.14,55.15,21800.0,31.6592,31.7165,31.6305,31.6362,21800.0
2005-01-27 13:35:00,55.17,55.17,55.04,55.07,43600.0,31.6477,31.6477,31.5731,31.5903,43600.0
2005-01-27 13:40:00,55.06,55.06,54.96,54.98,70100.0,31.5846,31.5846,31.5272,31.5387,70100.0
2005-01-27 13:45:00,54.98,55.04,54.84,54.87,60100.0,31.5387,31.5731,31.4584,31.4756,60100.0
2005-01-27 13:50:00,54.87,54.96,54.87,54.89,34500.0,31.4756,31.5272,31.4756,31.4871,34500.0
2005-01-27 13:55:00,54.89,54.92,54.83,54.87,38000.0,31.4871,31.5043,31.4526,31.4756,38000.0
2005-01-27 14:00:00,54.82,54.98,54.81,54.96,88800.0,31.4469,31.5387,31.4412,31.5272,88800.0
2005-01-27 14:05:00,54.95,54.97,54.93,54.96,39400.0,31.5215,31.533,31.51,31.5272,39400.0
2005-01-27 14:10:00,54.96,54.98,54.95,54.97,20100.0,31.5272,31.5387,31.5215,31.533,20100.0
2005-01-27 14:15:00,54.98,55.03,54.95,55.0,30700.0,31.5387,31.5674,31.5215,31.5502,30700.0
2005-01-27 14:20:00,55.0,55.15,55.0,55.1,26800.0,31.5502,31.6362,31.5502,31.6075,26800.0
2005-01-27 14:25:00,55.1,55.1,55.05,55.06,15100.0,31.6075,31.6075,31.5788,31.5846,15100.0
2005-01-27 14:30:00,55.07,55.2,55.07,55.17,30000.0,31.5903,31.6649,31.5903,31.6477,30000.0
2005-01-27 14:35:00,55.18,55.19,55.13,55.15,26400.0,31.6534,31.6592,31.6247,31.6362,26400.0
2005-01-27 14:40:00,55.14,55.15,55.06,55.06,25100.0,31.6305,31.6362,31.5846,31.5846,25100.0
2005-01-27 14:45:00,55.06,55.07,54.95,54.98,38500.0,31.5846,31.5903,31.5215,31.5387,38500.0
2005-01-27 14:50:00,54.97,55.0,54.9,54.94,45800.0,31.533,31.5502,31.4928,31.5157,45800.0
2005-01-27 14:55:00,54.95,54.95,54.83,54.93,41800.0,31.5215,31.5215,31.4526,31.51,41800.0
2005-01-27 15:00:00,54.93,55.07,54.93,55.06,50900.0,31.51,31.5903,31.51,31.5846,50900.0
2005-01-27 15:05:00,55.06,55.06,54.97,54.97,75400.0,31.5846,31.5846,31.533,31.533,75400.0
2005-01-27 15:10:00,54.98,54.98,54.89,54.98,55500.0,31.5387,31.5387,31.4871,31.5387,55500.0
2005-01-27 15:15:00,54.99,55.07,54.98,54.99,63500.0,31.5444,31.5903,31.5387,31.5444,63500.0
2005-01-27 15:20:00,54.99,55.0,54.92,54.98,40200.0,31.5444,31.5502,31.5043,31.5387,40200.0
2005-01-27 15:25:00,54.98,55.0,54.91,54.92,53300.0,31.5387,31.5502,31.4985,31.5043,53300.0
2005-01-27 15:30:00,54.91,54.95,54.86,54.88,74300.0,31.4985,31.5215,31.4699,31.4813,74300.0
2005-01-27 15:35:00,54.88,54.96,54.88,54.96,51600.0,31.4813,31.5272,31.4813,31.5272,51600.0
2005-01-27 15:40:00,54.94,55.0,54.93,54.94,51800.0,31.5157,31.5502,31.51,31.5157,51800.0
2005-01-27 15:45:00,54.95,55.0,54.93,54.94,42200.0,31.5215,31.5502,31.51,31.5157,42200.0
2005-01-27 15:50:00,54.93,54.94,54.81,54.9,108700.0,31.51,31.5157,31.4412,31.4928,108700.0
2005-01-27 15:55:00,54.9,54.91,54.86,54.87,75200.0,31.4928,31.4985,31.4699,31.4756,75200.0
2005-01-28 09:30:00,54.75,54.76,54.62,54.68,33700.0,31.4068,31.4125,31.3322,31.3666,33700.0
2005-01-28 09:35:00,54.65,54.75,54.6,54.7,19400.0,31.3494,31.4068,31.3207,31.3781,19400.0
2005-01-28 09:40:00,54.69,54.78,54.67,54.74,24800.0,31.3723,31.424,31.3609,31.401,24800.0
2005-01-28 09:45:00,54.74,54.84,54.68,54.78,19400.0,31.401,31.4584,31.3666,31.424,19400.0
2005-01-28 09:50:00,54.78,54.81,54.51,54.57,21700.0,31.424,31.4412,31.2691,31.3035,21700.0
2005-01-28 09:55:00,54.57,54.65,54.55,54.64,24400.0,31.3035,31.3494,31.292,31.3437,24400.0
2005-01-28 10:00:00,54.64,54.66,54.56,54.66,20900.0,31.3437,31.3551,31.2978,31.3551,20900.0
2005-01-28 10:05:00,54.66,54.8,54.6,54.8,26900.0,31.3551,31.4354,31.3207,31.4354,26900.0
2005-01-28 10:10:00,54.8,54.81,54.67,54.67,19300.0,31.4354,31.4412,31.3609,31.3609,19300.0
2005-01-28 10:15:00,54.66,54.68,54.6,54.6,14000.0,31.3551,31.3666,31.3207,31.3207,14000.0
2005-01-28 10:20:00,54.6,54.66,54.57,54.61,16500.0,31.3207,31.3551,31.3035,31.3264,16500.0
2005-01-28 10:25:00,54.59,54.63,54.57,54.59,42800.0,31.315,31.3379,31.3035,31.315,42800.0
2005-01-28 10:30:00,54.59,54.6,54.48,54.51,51900.0,31.315,31.3207,31.2519,31.2691,51900.0
2005-01-28 10:35:00,54.53,54.59,54.52,54.58,30400.0,31.2806,31.315,31.2748,31.3092,30400.0
2005-01-28 10:40:00,54.55,54.55,54.29,54.3,69400.0,31.292,31.292,31.1429,31.1486,69400.0
2005-01-28 10:45:00,54.29,54.5,54.13,54.14,85400.0,31.1429,31.2633,31.0511,31.0568,85400.0
2005-01-28 10:50:00,54.14,54.14,53.93,53.93,68000.0,31.0568,31.0568,30.9364,30.9364,68000.0
2005-01-28 10:55:00,53.95,53.95,53.67,53.7,123600.0,30.9478,30.9478,30.7872,30.8044,123600.0
2005-01-28 11:00:00,53.69,54.1,53.58,53.96,138700.0,30.7987,31.0339,30.7356,30.9536,138700.0
2005-01-28 11:05:00,53.93,53.97,53.83,53.93,74100.0,30.9364,30.9593,30.879,30.9364,74100.0
2005-01-28 11:10:00,53.93,54.1,53.92,53.99,81500.0,30.9364,31.0339,30.9306,30.9708,81500.0
2005-01-28 11:15:00,53.98,54.1,53.96,54.0,57600.0,30.9651,31.0339,30.9536,30.9765,57600.0
2005-01-28 11:20:00,54.0,54.08,53.95,54.0,47400.0,30.9765,31.0224,30.9478,30.9765,47400.0
2005-01-28 11:25:00,53.97,54.02,53.96,54.01,25600.0,30.9593,30.988,30.9536,30.9823,25600.0
2005-01-28 11:30:00,54.01,54.03,54.0,54.01,34300.0,30.9823,30.9937,30.9765,30.9823,34300.0
2005-01-28 11:35:00,54.02,54.02,53.93,53.97,25600.0,30.988,30.988,30.9364,30.9593,25600.0
2005-01-28 11:40:00,53.96,54.05,53.96,54.05,87000.0,30.9536,31.0052,30.9536,31.0052,87000.0
2005-01-28 11:45:00,54.07,54.17,54.06,54.17,64700.0,31.0167,31.074,31.0109,31.074,64700.0
2005-01-28 11:50:00,54.16,54.2,54.1,54.16,20600.0,31.0683,31.0913,31.0339,31.0683,20600.0
2005-01-28 11:55:00,54.16,54.19,54.1,54.19,16100.0,31.0683,31.0855,31.0339,31.0855,16100.0
2005-01-28 12:00:00,54.15,54.24,54.14,54.23,19600.0,31.0626,31.1142,31.0568,31.1085,19600.0
2005-01-28 12:05:00,54.24,54.28,54.18,54.2,101300.0,31.1142,31.1371,31.0798,31.0913,101300.0
2005-01-28 12:10:00,54.2,54.24,54.18,54.24,16100.0,31.0913,31.1142,31.0798,31.1142,16100.0
2005-01-28 12:15:00,54.24,54.33,54.23,54.25,49300.0,31.1142,31.1658,31.1085,31.1199,49300.0
2005-01-28 12:20:00,54.24,54.28,54.17,54.19,15500.0,31.1142,31.1371,31.074,31.0855,15500.0
2005-01-28 12:25:00,54.2,54.24,54.14,54.15,28200.0,31.0913,31.1142,31.0568,31.0626,28200.0
2005-01-28 12:30:00,54.15,54.21,54.12,54.12,12500.0,31.0626,31.097,31.0454,31.0454,12500.0
2005-01-28 12:35:00,54.15,54.24,54.14,54.2,16000.0,31.0626,31.1142,31.0568,31.0913,16000.0
2005-01-28 12:40:00,54.2,54.21,54.16,54.18,14700.0,31.0913,31.097,31.0683,31.0798,14700.0
2005-01-28 12:45:00,54.17,54.17,54.14,54.15,21000.0,31.074,31.074,31.0568,31.0626,21000.0
2005-01-28 12:50:00,54.15,54.16,54.13,54.13,18900.0,31.0626,31.0683,31.0511,31.0511,18900.0
2005-01-28 12:55:00,54.13,54.15,54.12,54.14,24900.0,31.0511,31.0626,31.0454,31.0568,24900.0
2005-01-28 13:00:00,54.14,54.15,54.07,54.08,34900.0,31.0568,31.0626,31.0167,31.0224,34900.0
2005-01-28 13:05:00,54.08,54.08,53.95,53.99,52000.0,31.0224,31.0224,30.9478,30.9708,52000.0
2005-01-28 13:10:00,53.99,54.03,53.96,54.03,51900.0,30.9708,30.9937,30.9536,30.9937,51900.0
2005-01-28 13:15:00,54.04,54.11,54.04,54.07,46500.0,30.9995,31.0396,30.9995,31.0167,46500.0
2005-01-28 13:20:00,54.07,54.07,54.02,54.03,44000.0,31.0167,31.0167,30.988,30.9937,44000.0
2005-01-28 13:25:00,54.03,54.03,54.0,54.01,60500.0,30.9937,30.9937,30.9765,30.9823,60500.0
2005-01-28 13:30:00,54.01,54.01,54.0,54.0,23100.0,30.9823,30.9823,30.9765,30.9765,23100.0
2005-01-28 13:35:00,54.0,54.0,53.96,53.97,23000.0,30.9765,30.9765,30.9536,30.9593,23000.0
2005-01-28 13:40:00,53.97,53.98,53.93,53.95,19200.0,30.9593,30.9651,30.9364,30.9478,19200.0
2005-01-28 13:45:00,53.95,53.96,53.93,53.95,29400.0,30.9478,30.9536,30.9364,30.9478,29400.0
2005-01-28 13:50:00,53.95,53.95,53.86,53.92,45500.0,30.9478,30.9478,30.8962,30.9306,45500.0
2005-01-28 13:55:00,53.92,53.94,53.9,53.93,56200.0,30.9306,30.9421,30.9192,30.9364,56200.0
2005-01-28 14:00:00,53.93,53.93,53.85,53.85,96400.0,30.9364,30.9364,30.8905,30.8905,96400.0
2005-01-28 14:05:00,53.85,53.9,53.81,53.88,104000.0,30.8905,30.9192,30.8675,30.9077,104000.0
2005-01-28 14:10:00,53.88,53.96,53.88,53.95,16600.0,30.9077,30.9536,30.9077,30.9478,16600.0
2005-01-28 14:15:00,53.95,53.97,53.89,53.96,85100.0,30.9478,30.9593,30.9134,30.9536,85100.0
2005-01-28 14:20:00,53.95,53.95,53.89,53.93,25100.0,30.9478,30.9478,30.9134,30.9364,25100.0
2005-01-28 14:25:00,53.93,53.97,53.9,53.92,28400.0,30.9364,30.9593,30.9192,30.9306,28400.0
2005-01-28 14:30:00,53.9,53.98,53.9,53.97,53600.0,30.9192,30.9651,30.9192,30.9593,53600.0
2005-01-28 14:35:00,53.97,53.99,53.95,53.99,79200.0,30.9593,30.9708,30.9478,30.9708,79200.0
2005-01-28 14:40:00,53.99,53.99,53.94,53.95,59700.0,30.9708,30.9708,30.9421,30.9478,59700.0
2005-01-28 14:45:00,53.95,53.97,53.93,53.96,69500.0,30.9478,30.9593,30.9364,30.9536,69500.0
2005-01-28 14:50:00,53.96,53.97,53.94,53.95,14500.0,30.9536,30.9593,30.9421,30.9478,14500.0
2005-01-28 14:55:00,53.96,54.0,53.94,53.99,68900.0,30.9536,30.9765,30.9421,30.9708,68900.0
2005-01-28 15:00:00,53.95,53.99,53.94,53.98,70200.0,30.9478,30.9708,30.9421,30.9651,70200.0
2005-01-28 15:05:00,53.98,53.98,53.9,53.93,65100.0,30.9651,30.9651,30.9192,30.9364,65100.0
2005-01-28 15:10:00,53.94,53.95,53.88,53.89,25500.0,30.9421,30.9478,30.9077,30.9134,25500.0
2005-01-28 15:15:00,53.89,53.95,53.86,53.91,66700.0,30.9134,30.9478,30.8962,30.9249,66700.0
2005-01-28 15:20:00,53.91,53.93,53.87,53.88,44400.0,30.9249,30.9364,30.902,30.9077,44400.0
2005-01-28 15:25:00,53.88,53.88,53.83,53.85,74500.0,30.9077,30.9077,30.879,30.8905,74500.0
2005-01-28 15:30:00,53.85,53.9,53.83,53.88,75900.0,30.8905,30.9192,30.879,30.9077,75900.0
2005-01-28 15:35:00,53.88,53.9,53.84,53.84,76900.0,30.9077,30.9192,30.8847,30.8847,76900.0
2005-01-28 15:40:00,53.85,53.88,53.8,53.87,149700.0,30.8905,30.9077,30.8618,30.902,149700.0
2005-01-28 15:45:00,53.86,53.9,53.84,53.88,128000.0,30.8962,30.9192,30.8847,30.9077,128000.0
2005-01-28 15:50:00,53.88,53.9,53.84,53.84,83100.0,30.9077,30.9192,30.8847,30.8847,83100.0
2005-01-28 15:55:00,53.84,53.89,53.82,53.89,70700.0,30.8847,30.9134,30.8733,30.9134,70700.0
2005-01-31 09:30:00,54.48,54.48,54.25,54.4,94200.0,31.2519,31.2519,31.1199,31.206,94200.0
2005-01-31 09:35:00,54.41,54.49,54.36,54.36,58700.0,31.2117,31.2576,31.183,31.183,58700.0
2005-01-31 09:40:00,54.36,54.38,54.02,54.04,52600.0,31.183,31.1945,30.988,30.9995,52600.0
2005-01-31 09:45:00,54.04,54.25,54.04,54.11,53300.0,30.9995,31.1199,30.9995,31.0396,53300.0
2005-01-31 09:50:00,54.1,54.1,53.83,53.89,61200.0,31.0339,31.0339,30.879,30.9134,61200.0
2005-01-31 09:55:00,53.9,53.9,53.59,53.86,107300.0,30.9192,30.9192,30.7413,30.8962,107300.0
2005-01-31 10:00:00,53.86,53.94,53.83,53.91,116900.0,30.8962,30.9421,30.879,30.9249,116900.0
2005-01-31 10:05:00,53.9,53.91,53.78,53.88,61700.0,30.9192,30.9249,30.8503,30.9077,61700.0
2005-01-31 10:10:00,53.88,53.92,53.65,53.73,71700.0,30.9077,30.9306,30.7758,30.8216,71700.0
2005-01-31 10:15:00,53.7,53.77,53.61,53.72,40700.0,30.8044,30.8446,30.7528,30.8159,40700.0
2005-01-31 10:20:00,53.7,53.72,53.59,53.6,55800.0,30.8044,30.8159,30.7413,30.7471,55800.0
2005-01-31 10:25:00,53.6,53.65,53.55,53.56,37200.0,30.7471,30.7758,30.7184,30.7241,37200.0
2005-01-31 10:30:00,53.55,53.69,53.55,53.63,51200.0,30.7184,30.7987,30.7184,30.7643,51200.0
2005-01-31 10:35:00,53.64,53.71,53.62,53.65,20800.0,30.77,30.8102,30.7585,30.7758,20800.0
2005-01-31 10:40:00,53.65,53.67,53.56,53.59,23100.0,30.7758,30.7872,30.7241,30.7413,23100.0
2005-01-31 10:45:00,53.57,53.66,53.53,53.66,24700.0,30.7299,30.7815,30.7069,30.7815,24700.0
2005-01-31 10:50:00,53.67,53.79,53.57,53.76,27300.0,30.7872,30.8561,30.7299,30.8389,27300.0
2005-01-31 10:55:00,53.78,53.86,53.78,53.79,33200.0,30.8503,30.8962,30.8503,30.8561,33200.0
2005-01-31 11:00:00,53.76,53.9,53.75,53.89,22300.0,30.8389,30.9192,30.8331,30.9134,22300.0
2005-01-31 11:05:00,53.89,53.97,53.81,53.96,44100.0,30.9134,30.9593,30.8675,30.9536,44100.0
2005-01-31 11:10:00,53.97,54.0,53.96,53.99,39700.0,30.9593,30.9765,30.9536,30.9708,39700.0
2005-01-31 11:15:00,54.0,54.03,53.98,54.03,90700.0,30.9765,30.9937,30.9651,30.9937,90700.0
2005-01-31 11:20:00,54.03,54.07,53.99,54.01,65800.0,30.9937,31.0167,30.9708,30.9823,65800.0
2005-01-31 11:25:00,54.01,54.01,53.94,53.94,41900.0,30.9823,30.9823,30.9421,30.9421,41900.0
2005-01-31 11:30:00,53.92,53.98,53.9,53.92,46300.0,30.9306,30.9651,30.9192,30.9306,46300.0
2005-01-31 11:35:00,53.91,53.97,53.9,53.95,18100.0,30.9249,30.9593,30.9192,30.9478,18100.0
2005-01-31 11:40:00,53.95,53.95,53.88,53.89,37000.0,30.9478,30.9478,30.9077,30.9134,37000.0
2005-01-31 11:45:00,53.89,53.93,53.88,53.89,45200.0,30.9134,30.9364,30.9077,30.9134,45200.0
2005-01-31 11:50:00,53.89,53.9,53.85,53.88,41200.0,30.9134,30.9192,30.8905,30.9077,41200.0
2005-01-31 11:55:00,53.88,53.95,53.88,53.92,34500.0,30.9077,30.9478,30.9077,30.9306,34500.0
2005-01-31 12:00:00,53.92,54.05,53.92,54.04,58500.0,30.9306,31.0052,30.9306,30.9995,58500.0
2005-01-31 12:05:00,54.04,54.1,54.04,54.09,34200.0,30.9995,31.0339,30.9995,31.0282,34200.0
2005-01-31 12:10:00,54.09,54.1,54.01,54.01,95900.0,31.0282,31.0339,30.9823,30.9823,95900.0
2005-01-31 12:15:00,54.0,54.02,53.96,54.0,52500.0,30.9765,30.988,30.9536,30.9765,52500.0
2005-01-31 12:20:00,54.0,54.16,54.0,54.14,69500.0,30.9765,31.0683,30.9765,31.0568,69500.0
2005-01-31 12:25:00,54.14,54.2,54.14,54.19,68900.0,31.0568,31.0913,31.0568,31.0855,68900.0
2005-01-31 12:30:00,54.2,54.2,54.05,54.05,30800.0,31.0913,31.0913,31.0052,31.0052,30800.0
2005-01-31 12:35:00,54.06,54.15,54.05,54.15,19800.0,31.0109,31.0626,31.0052,31.0626,19800.0
2005-01-31 12:40:00,54.15,54.18,54.14,54.17,18800.0,31.0626,31.0798,31.0568,31.074,18800.0
2005-01-31 12:45:00,54.17,54.18,54.06,54.07,45300.0,31.074,31.0798,31.0109,31.0167,45300.0
2005-01-31 12:50:00,54.07,54.1,54.07,54.1,24100.0,31.0167,31.0339,31.0167,31.0339,24100.0
2005-01-31 12:55:00,54.1,54.13,54.09,54.12,29000.0,31.0339,31.0511,31.0282,31.0454,29000.0
2005-01-31 13:00:00,54.12,54.16,54.11,54.16,61700.0,31.0454,31.0683,31.0396,31.0683,61700.0
2005-01-31 13:05:00,54.16,54.17,54.12,54.12,32000.0,31.0683,31.074,31.0454,31.0454,32000.0
2005-01-31 13:10:00,54.13,54.14,54.04,54.07,33000.0,31.0511,31.0568,30.9995,31.0167,33000.0
2005-01-31 13:15:00,54.07,54.08,54.04,54.06,32500.0,31.0167,31.0224,30.9995,31.0109,32500.0
2005-01-31 13:20:00,54.07,54.11,54.06,54.11,24400.0,31.0167,31.0396,31.0109,31.0396,24400.0
2005-01-31 13:25:00,54.1,54.11,54.05,54.08,39000.0,31.0339,31.0396,31.0052,31.0224,39000.0
2005-01-31 13:30:00,54.08,54.1,54.05,54.06,26100.0,31.0224,31.0339,31.0052,31.0109,26100.0
2005-01-31 13:35:00,54.05,54.06,53.99,54.03,26200.0,31.0052,31.0109,30.9708,30.9937,26200.0
2005-01-31 13:40:00,54.03,54.09,54.02,54.09,34100.0,30.9937,31.0282,30.988,31.0282,34100.0
2005-01-31 13:45:00,54.09,54.11,54.01,54.01,113700.0,31.0282,31.0396,30.9823,30.9823,113700.0
2005-01-31 13:50:00,54.02,54.02,53.93,54.01,48700.0,30.988,30.988,30.9364,30.9823,48700.0
2005-01-31 13:55:00,54.02,54.03,53.99,54.0,42200.0,30.988,30.9937,30.9708,30.9765,42200.0
2005-01-31 14:00:00,54.0,54.0,53.97,53.99,24100.0,30.9765,30.9765,30.9593,30.9708,24100.0
2005-01-31 14:05:00,53.99,54.14,53.99,54.14,66800.0,30.9708,31.0568,30.9708,31.0568,66800.0
2005-01-31 14:10:00,54.14,54.2,54.14,54.17,46600.0,31.0568,31.0913,31.0568,31.074,46600.0
2005-01-31 14:15:00,54.17,54.17,54.04,54.04,28800.0,31.074,31.074,30.9995,30.9995,28800.0
2005-01-31 14:20:00,54.07,54.1,54.05,54.1,37600.0,31.0167,31.0339,31.0052,31.0339,37600.0
2005-01-31 14:25:00,54.1,54.16,54.1,54.16,30000.0,31.0339,31.0683,31.0339,31.0683,30000.0
2005-01-31 14:30:00,54.15,54.18,54.15,54.17,44800.0,31.0626,31.0798,31.0626,31.074,44800.0
2005-01-31 14:35:00,54.17,54.2,54.16,54.2,39000.0,31.074,31.0913,31.0683,31.0913,39000.0
2005-01-31 14:40:00,54.19,54.2,54.14,54.15,43300.0,31.0855,31.0913,31.0568,31.0626,43300.0
2005-01-31 14:45:00,54.16,54.17,54.12,54.16,41600.0,31.0683,31.074,31.0454,31.0683,41600.0
2005-01-31 14:50:00,54.16,54.19,54.05,54.05,35600.0,31.0683,31.0855,31.0052,31.0052,35600.0
2005-01-31 14:55:00,54.05,54.09,54.05,54.08,52700.0,31.0052,31.0282,31.0052,31.0224,52700.0
2005-01-31 15:00:00,54.07,54.07,53.91,53.92,51000.0,31.0167,31.0167,30.9249,30.9306,51000.0
2005-01-31 15:05:00,53.92,53.96,53.81,53.81,71900.0,30.9306,30.9536,30.8675,30.8675,71900.0
2005-01-31 15:10:00,53.8,53.83,53.68,53.7,113200.0,30.8618,30.879,30.793,30.8044,113200.0
2005-01-31 15:15:00,53.7,53.72,53.65,53.65,47200.0,30.8044,30.8159,30.7758,30.7758,47200.0
2005-01-31 15:20:00,53.65,53.66,53.59,53.63,111700.0,30.7758,30.7815,30.7413,30.7643,111700.0
2005-01-31 15:25:00,53.63,53.68,53.62,53.66,85000.0,30.7643,30.793,30.7585,30.7815,85000.0
2005-01-31 15:30:00,53.66,53.87,53.66,53.87,76600.0,30.7815,30.902,30.7815,30.902,76600.0
2005-01-31 15:35:00,53.87,53.91,53.75,53.76,94300.0,30.902,30.9249,30.8331,30.8389,94300.0
2005-01-31 15:40:00,53.77,53.9,53.73,53.74,65800.0,30.8446,30.9192,30.8216,30.8274,65800.0
2005-01-31 15:45:00,53.74,53.82,53.74,53.78,64800.0,30.8274,30.8733,30.8274,30.8503,64800.0
2005-01-31 15:50:00,53.78,54.0,53.78,53.95,80000.0,30.8503,30.9765,30.8503,30.9478,80000.0
2005-01-31 15:55:00,53.95,53.97,53.79,53.83,85500.0,30.9478,30.9593,30.8561,30.879,85500.0
2005-02-01 09:30:00,54.0,54.0,53.82,53.88,82400.0,30.9765,30.9765,30.8733,30.9077,82400.0
2005-02-01 09:35:00,53.87,54.09,53.7,54.02,52100.0,30.902,31.0282,30.8044,30.988,52100.0
2005-02-01 09:40:00,53.99,54.25,53.99,54.25,40500.0,30.9708,31.1199,30.9708,31.1199,40500.0
2005-02-01 09:45:00,54.25,54.4,54.24,54.27,66800.0,31.1199,31.206,31.1142,31.1314,66800.0
2005-02-01 09:50:00,54.25,54.25,54.09,54.19,25200.0,31.1199,31.1199,31.0282,31.0855,25200.0
2005-02-01 09:55:00,54.2,54.32,54.18,54.23,28500.0,31.0913,31.1601,31.0798,31.1085,28500.0
2005-02-01 10:00:00,54.24,54.32,54.13,54.32,51200.0,31.1142,31.1601,31.0511,31.1601,51200.0
2005-02-01 10:05:00,54.33,54.57,54.31,54.56,57600.0,31.1658,31.3035,31.1544,31.2978,57600.0
2005-02-01 10:10:00,54.54,54.61,54.48,54.48,42900.0,31.2863,31.3264,31.2519,31.2519,42900.0
2005-02-01 10:15:00,54.49,54.56,54.49,54.54,18700.0,31.2576,31.2978,31.2576,31.2863,18700.0
2005-02-01 10:20:00,54.53,54.75,54.53,54.73,22400.0,31.2806,31.4068,31.2806,31.3953,22400.0
2005-02-01 10:25:00,54.7,54.84,54.7,54.82,28300.0,31.3781,31.4584,31.3781,31.4469,28300.0
2005-02-01 10:30:00,54.8,54.89,54.74,54.89,30900.0,31.4354,31.4871,31.401,31.4871,30900.0
2005-02-01 10:35:00,54.89,55.15,54.84,55.01,102200.0,31.4871,31.6362,31.4584,31.5559,102200.0
2005-02-01 10:40:00,55.0,55.0,54.87,54.88,61700.0,31.5502,31.5502,31.4756,31.4813,61700.0
2005-02-01 10:45:00,54.89,55.0,54.76,54.97,66600.0,31.4871,31.5502,31.4125,31.533,66600.0
2005-02-01 10:50:00,54.99,54.99,54.9,54.93,33200.0,31.5444,31.5444,31.4928,31.51,33200.0
2005-02-01 10:55:00,54.92,54.92,54.8,54.84,55700.0,31.5043,31.5043,31.4354,31.4584,55700.0
2005-02-01 11:00:00,54.85,54.92,54.85,54.9,45500.0,31.4641,31.5043,31.4641,31.4928,45500.0
2005-02-01 11:05:00,54.9,54.9,54.85,54.86,39600.0,31.4928,31.4928,31.4641,31.4699,39600.0
2005-02-01 11:10:00,54.86,54.96,54.86,54.96,18300.0,31.4699,31.5272,31.4699,31.5272,18300.0
2005-02-01 11:15:00,54.95,54.97,54.92,54.92,27100.0,31.5215,31.533,31.5043,31.5043,27100.0
2005-02-01 11:20:00,54.91,54.92,54.88,54.9,24300.0,31.4985,31.5043,31.4813,31.4928,24300.0
2005-02-01 11:25:00,54.89,54.92,54.85,54.9,24100.0,31.4871,31.5043,31.4641,31.4928,24100.0
2005-02-01 11:30:00,54.91,54.96,54.89,54.96,34100.0,31.4985,31.5272,31.4871,31.5272,34100.0
2005-02-01 11:35:00,54.96,55.0,54.91,55.0,62300.0,31.5272,31.5502,31.4985,31.5502,62300.0
2005-02-01 11:40:00,55.01,55.1,55.0,55.06,40600.0,31.5559,31.6075,31.5502,31.5846,40600.0
2005-02-01 11:45:00,55.1,55.34,55.1,55.3,134500.0,31.6075,31.7452,31.6075,31.7223,134500.0
2005-02-01 11:50:00,55.29,55.31,55.21,55.21,24200.0,31.7165,31.728,31.6706,31.6706,24200.0
2005-02-01 11:55:00,55.21,55.24,55.18,55.22,24000.0,31.6706,31.6878,31.6534,31.6764,24000.0
2005-02-01 12:00:00,55.22,55.25,55.2,55.23,15800.0,31.6764,31.6936,31.6649,31.6821,15800.0
2005-02-01 12:05:00,55.23,55.3,55.22,55.3,29400.0,31.6821,31.7223,31.6764,31.7223,29400.0
2005-02-01 12:10:00,55.32,55.41,55.29,55.41,20700.0,31.7337,31.7854,31.7165,31.7854,20700.0
2005-02-01 12:15:00,55.4,55.4,55.25,55.27,26900.0,31.7796,31.7796,31.6936,31.705,26900.0
2005-02-01 12:20:00,55.28,55.38,55.26,55.36,19100.0,31.7108,31.7681,31.6993,31.7567,19100.0
2005-02-01 12:25:00,55.36,55.36,55.31,55.31,12300.0,31.7567,31.7567,31.728,31.728,12300.0
2005-02-01 12:30:00,55.31,55.33,55.26,55.31,76100.0,31.728,31.7395,31.6993,31.728,76100.0
2005-02-01 12:35:00,55.31,55.32,55.26,55.31,14700.0,31.728,31.7337,31.6993,31.728,14700.0
2005-02-01 12:40:00,55.3,55.31,55.22,55.22,35800.0,31.7223,31.728,31.6764,31.6764,35800.0
2005-02-01 12:45:00,55.25,55.3,55.24,55.3,94300.0,31.6936,31.7223,31.6878,31.7223,94300.0
2005-02-01 12:50:00,55.3,55.31,55.21,55.21,74800.0,31.7223,31.728,31.6706,31.6706,74800.0
2005-02-01 12:55:00,55.21,55.22,55.05,55.13,48300.0,31.6706,31.6764,31.5788,31.6247,48300.0
2005-02-01 13:00:00,55.13,55.18,55.12,55.16,12700.0,31.6247,31.6534,31.619,31.6419,12700.0
2005-02-01 13:05:00,55.17,55.19,55.16,55.16,7500.0,31.6477,31.6592,31.6419,31.6419,7500.0
2005-02-01 13:10:00,55.17,55.17,55.11,55.11,28300.0,31.6477,31.6477,31.6133,31.6133,28300.0
2005-02-01 13:15:00,55.11,55.12,55.04,55.08,26900.0,31.6133,31.619,31.5731,31.5961,26900.0
2005-02-01 13:20:00,55.05,55.1,55.05,55.09,23300.0,31.5788,31.6075,31.5788,31.6018,23300.0
2005-02-01 13:25:00,55.08,55.1,55.03,55.1,52600.0,31.5961,31.6075,31.5674,31.6075,52600.0
2005-02-01 13:30:00,55.09,55.19,55.09,55.16,21800.0,31.6018,31.6592,31.6018,31.6419,21800.0
2005-02-01 13:35:00,55.16,55.17,55.01,55.04,42400.0,31.6419,31.6477,31.5559,31.5731,42400.0
2005-02-01 13:40:00,55.05,55.08,55.0,55.02,87200.0,31.5788,31.5961,31.5502,31.5616,87200.0
2005-02-01 13:45:00,55.0,55.01,54.92,54.92,26700.0,31.5502,31.5559,31.5043,31.5043,26700.0
2005-02-01 13:50:00,54.92,55.01,54.92,55.0,39600.0,31.5043,31.5559,31.5043,31.5502,39600.0
2005-02-01 13:55:00,55.0,55.02,54.99,55.01,16000.0,31.5502,31.5616,31.5444,31.5559,16000.0
2005-02-01 14:00:00,55.03,55.06,54.97,54.99,23400.0,31.5674,31.5846,31.533,31.5444,23400.0
2005-02-01 14:05:00,54.99,55.12,54.99,55.12,58800.0,31.5444,31.619,31.5444,31.619,58800.0
2005-02-01 14:10:00,55.12,55.17,55.09,55.15,38700.0,31.619,31.6477,31.6018,31.6362,38700.0
2005-02-01 14:15:00,55.15,55.24,55.15,55.24,60300.0,31.6362,31.6878,31.6362,31.6878,60300.0
2005-02-01 14:20:00,55.2,55.24,55.2,55.23,23600.0,31.6649,31.6878,31.6649,31.6821,23600.0
2005-02-01 14:25:00,55.24,55.27,55.23,55.23,36200.0,31.6878,31.705,31.6821,31.6821,36200.0
2005-02-01 14:30:00,55.23,55.28,55.23,55.27,36100.0,31.6821,31.7108,31.6821,31.705,36100.0
2005-02-01 14:35:00,55.26,55.29,55.24,55.29,26400.0,31.6993,31.7165,31.6878,31.7165,26400.0
2005-02-01 14:40:00,55.28,55.3,55.28,55.3,13700.0,31.7108,31.7223,31.7108,31.7223,13700.0
2005-02-01 14:45:00,55.3,55.3,55.17,55.17,34900.0,31.7223,31.7223,31.6477,31.6477,34900.0
2005-02-01 14:50:00,55.18,55.23,55.17,55.21,19000.0,31.6534,31.6821,31.6477,31.6706,19000.0
2005-02-01 14:55:00,55.21,55.21,55.17,55.18,10200.0,31.6706,31.6706,31.6477,31.6534,10200.0
2005-02-01 15:00:00,55.18,55.25,55.16,55.24,42900.0,31.6534,31.6936,31.6419,31.6878,42900.0
2005-02-01 15:05:00,55.24,55.26,55.18,55.18,44600.0,31.6878,31.6993,31.6534,31.6534,44600.0
2005-02-01 15:10:00,55.16,55.25,55.16,55.23,82700.0,31.6419,31.6936,31.6419,31.6821,82700.0
2005-02-01 15:15:00,55.23,55.32,55.23,55.3,31300.0,31.6821,31.7337,31.6821,31.7223,31300.0
2005-02-01 15:20:00,55.28,55.3,55.23,55.29,21500.0,31.7108,31.7223,31.6821,31.7165,21500.0
2005-02-01 15:25:00,55.28,55.32,55.27,55.31,50300.0,31.7108,31.7337,31.705,31.728,50300.0
2005-02-01 15:30:00,55.32,55.33,55.3,55.31,71000.0,31.7337,31.7395,31.7223,31.728,71000.0
2005-02-01 15:35:00,55.3,55.32,55.29,55.3,58700.0,31.7223,31.7337,31.7165,31.7223,58700.0
2005-02-01 15:40:00,55.3,55.32,55.27,55.28,72400.0,31.7223,31.7337,31.705,31.7108,72400.0
2005-02-01 15:45:00,55.29,55.31,55.21,55.22,45300.0,31.7165,31.728,31.6706,31.6764,45300.0
2005-02-01 15:50:00,55.22,55.34,55.22,55.26,87500.0,31.6764,31.7452,31.6764,31.6993,87500.0
2005-02-01 15:55:00,55.27,55.37,55.24,55.29,92300.0,31.705,31.7624,31.6878,31.7165,92300.0
2005-02-02 09:30:00,55.3,55.33,54.97,55.03,72300.0,31.7223,31.7395,31.533,31.5674,72300.0
2005-02-02 09:35:00,55.02,55.3,55.0,55.18,66700.0,31.5616,31.7223,31.5502,31.6534,66700.0
2005-02-02 09:40:00,55.2,55.36,55.14,55.16,56900.0,31.6649,31.7567,31.6305,31.6419,56900.0
2005-02-02 09:45:00,55.16,55.48,55.16,55.26,31100.0,31.6419,31.8255,31.6419,31.6993,31100.0
2005-02-02 09:50:00,55.23,55.28,55.09,55.11,22000.0,31.6821,31.7108,31.6018,31.6133,22000.0
2005-02-02 09:55:00,55.12,55.19,54.81,54.86,47600.0,31.619,31.6592,31.4412,31.4699,47600.0
2005-02-02 10:00:00,54.88,55.14,54.88,55.14,50800.0,31.4813,31.6305,31.4813,31.6305,50800.0
2005-02-02 10:05:00,55.11,55.19,55.03,55.03,22600.0,31.6133,31.6592,31.5674,31.5674,22600.0
2005-02-02 10:10:00,55.02,55.03,54.8,54.8,18300.0,31.5616,31.5674,31.4354,31.4354,18300.0
2005-02-02 10:15:00,54.79,54.84,54.74,54.75,33400.0,31.4297,31.4584,31.401,31.4068,33400.0
2005-02-02 10:20:00,54.77,54.82,54.73,54.82,21000.0,31.4182,31.4469,31.3953,31.4469,21000.0
2005-02-02 10:25:00,54.77,54.9,54.77,54.9,21600.0,31.4182,31.4928,31.4182,31.4928,21600.0
2005-02-02 10:30:00,54.88,54.94,54.85,54.9,15900.0,31.4813,31.5157,31.4641,31.4928,15900.0
2005-02-02 10:35:00,54.9,54.99,54.89,54.99,18300.0,31.4928,31.5444,31.4871,31.5444,18300.0
2005-02-02 10:40:00,54.99,55.0,54.93,54.94,11600.0,31.5444,31.5502,31.51,31.5157,11600.0
2005-02-02 10:45:00,54.93,54.96,54.91,54.95,8900.0,31.51,31.5272,31.4985,31.5215,8900.0
2005-02-02 10:50:00,54.95,55.13,54.94,55.13,30200.0,31.5215,31.6247,31.5157,31.6247,30200.0
2005-02-02 10:55:00,55.13,55.17,55.12,55.17,16800.0,31.6247,31.6477,31.619,31.6477,16800.0
2005-02-02 11:00:00,55.13,55.16,55.12,55.13,11200.0,31.6247,31.6419,31.619,31.6247,11200.0
2005-02-02 11:05:00,55.12,55.13,55.09,55.11,14300.0,31.619,31.6247,31.6018,31.6133,14300.0
2005-02-02 11:10:00,55.13,55.19,55.1,55.12,9000.0,31.6247,31.6592,31.6075,31.619,9000.0
2005-02-02 11:15:00,55.11,55.11,55.03,55.04,19000.0,31.6133,31.6133,31.5674,31.5731,19000.0
2005-02-02 11:20:00,55.04,55.1,55.01,55.08,15400.0,31.5731,31.6075,31.5559,31.5961,15400.0
2005-02-02 11:25:00,55.07,55.1,55.02,55.05,6000.0,31.5903,31.6075,31.5616,31.5788,6000.0
2005-02-02 11:30:00,55.05,55.07,55.0,55.05,48700.0,31.5788,31.5903,31.5502,31.5788,48700.0
2005-02-02 11:35:00,55.04,55.09,55.03,55.09,13800.0,31.5731,31.6018,31.5674,31.6018,13800.0
2005-02-02 11:40:00,55.06,55.1,55.03,55.09,30900.0,31.5846,31.6075,31.5674,31.6018,30900.0
2005-02-02 11:45:00,55.1,55.19,55.06,55.09,40400.0,31.6075,31.6592,31.5846,31.6018,40400.0
2005-02-02 11:50:00,55.06,55.13,55.04,55.1,31100.0,31.5846,31.6247,31.5731,31.6075,31100.0
2005-02-02 11:55:00,55.09,55.13,55.09,55.13,8300.0,31.6018,31.6247,31.6018,31.6247,8300.0
2005-02-02 12:00:00,55.14,55.18,55.12,55.16,15000.0,31.6305,31.6534,31.619,31.6419,15000.0
2005-02-02 12:05:00,55.16,55.16,55.08,55.09,11700.0,31.6419,31.6419,31.5961,31.6018,11700.0
2005-02-02 12:10:00,55.09,55.12,55.08,55.11,19800.0,31.6018,31.619,31.5961,31.6133,19800.0
2005-02-02 12:15:00,55.12,55.17,55.12,55.15,6000.0,31.619,31.6477,31.619,31.6362,6000.0
2005-02-02 12:20:00,55.15,55.16,55.12,55.12,13300.0,31.6362,31.6419,31.619,31.619,13300.0
2005-02-02 12:25:00,55.12,55.14,55.11,55.13,10000.0,31.619,31.6305,31.6133,31.6247,10000.0
2005-02-02 12:30:00,55.11,55.14,55.05,55.05,32500.0,31.6133,31.6305,31.5788,31.5788,32500.0
2005-02-02 12:35:00,55.05,55.06,55.04,55.04,5300.0,31.5788,31.5846,31.5731,31.5731,5300.0
2005-02-02 12:40:00,55.06,55.09,55.05,55.07,6100.0,31.5846,31.6018,31.5788,31.5903,6100.0
2005-02-02 12:45:00,55.05,55.07,55.03,55.06,7200.0,31.5788,31.5903,31.5674,31.5846,7200.0
2005-02-02 12:50:00,55.03,55.06,55.01,55.04,36800.0,31.5674,31.5846,31.5559,31.5731,36800.0
2005-02-02 12:55:00,55.03,55.05,55.02,55.02,14900.0,31.5674,31.5788,31.5616,31.5616,14900.0
2005-02-02 13:00:00,55.04,55.08,55.0,55.06,19800.0,31.5731,31.5961,31.5502,31.5846,19800.0
2005-02-02 13:05:00,55.06,55.07,55.02,55.03,4800.0,31.5846,31.5903,31.5616,31.5674,4800.0
2005-02-02 13:10:00,55.03,55.05,55.02,55.05,8200.0,31.5674,31.5788,31.5616,31.5788,8200.0
2005-02-02 13:15:00,55.03,55.06,55.02,55.02,9700.0,31.5674,31.5846,31.5616,31.5616,9700.0
2005-02-02 13:20:00,55.02,55.04,55.0,55.02,6900.0,31.5616,31.5731,31.5502,31.5616,6900.0
2005-02-02 13:25:00,55.03,55.06,55.01,55.05,13600.0,31.5674,31.5846,31.5559,31.5788,13600.0
2005-02-02 13:30:00,55.04,55.1,55.04,55.1,15000.0,31.5731,31.6075,31.5731,31.6075,15000.0
2005-02-02 13:35:00,55.11,55.19,55.11,55.19,18200.0,31.6133,31.6592,31.6133,31.6592,18200.0
2005-02-02 13:40:00,55.2,55.2,55.17,55.2,10000.0,31.6649,31.6649,31.6477,31.6649,10000.0
2005-02-02 13:45:00,55.2,55.2,55.15,55.16,11700.0,31.6649,31.6649,31.6362,31.6419,11700.0
2005-02-02 13:50:00,55.18,55.21,55.17,55.2,8600.0,31.6534,31.6706,31.6477,31.6649,8600.0
2005-02-02 13:55:00,55.21,55.25,55.21,55.23,6800.0,31.6706,31.6936,31.6706,31.6821,6800.0
2005-02-02 14:00:00,55.22,55.24,55.18,55.2,64400.0,31.6764,31.6878,31.6534,31.6649,64400.0
2005-02-02 14:05:00,55.2,55.23,55.18,55.2,8800.0,31.6649,31.6821,31.6534,31.6649,8800.0
2005-02-02 14:10:00,55.21,55.28,55.19,55.23,20500.0,31.6706,31.7108,31.6592,31.6821,20500.0
2005-02-02 14:15:00,55.23,55.26,55.2,55.24,13100.0,31.6821,31.6993,31.6649,31.6878,13100.0
2005-02-02 14:20:00,55.21,55.29,55.21,55.27,34500.0,31.6706,31.7165,31.6706,31.705,34500.0
2005-02-02 14:25:00,55.29,55.33,55.23,55.24,32900.0,31.7165,31.7395,31.6821,31.6878,32900.0
2005-02-02 14:30:00,55.23,55.25,55.03,55.05,28100.0,31.6821,31.6936,31.5674,31.5788,28100.0
2005-02-02 14:35:00,55.05,55.07,54.95,54.95,43200.0,31.5788,31.5903,31.5215,31.5215,43200.0
2005-02-02 14:40:00,54.96,55.04,54.95,54.98,25600.0,31.5272,31.5731,31.5215,31.5387,25600.0
2005-02-02 14:45:00,54.98,55.08,54.96,54.99,21900.0,31.5387,31.5961,31.5272,31.5444,21900.0
2005-02-02 14:50:00,55.0,55.13,54.98,55.04,16600.0,31.5502,31.6247,31.5387,31.5731,16600.0
2005-02-02 14:55:00,55.04,55.05,54.98,55.02,23300.0,31.5731,31.5788,31.5387,31.5616,23300.0
2005-02-02 15:00:00,55.02,55.03,54.91,54.94,136800.0,31.5616,31.5674,31.4985,31.5157,136800.0
2005-02-02 15:05:00,54.93,54.99,54.89,54.9,18000.0,31.51,31.5444,31.4871,31.4928,18000.0
2005-02-02 15:10:00,54.89,54.92,54.81,54.82,26000.0,31.4871,31.5043,31.4412,31.4469,26000.0
2005-02-02 15:15:00,54.82,54.91,54.8,54.87,22800.0,31.4469,31.4985,31.4354,31.4756,22800.0
2005-02-02 15:20:00,54.87,54.99,54.86,54.91,26300.0,31.4756,31.5444,31.4699,31.4985,26300.0
2005-02-02 15:25:00,54.91,54.93,54.85,54.9,18100.0,31.4985,31.51,31.4641,31.4928,18100.0
2005-02-02 15:30:00,54.89,54.9,54.76,54.8,90300.0,31.4871,31.4928,31.4125,31.4354,90300.0
2005-02-02 15:35:00,54.79,54.91,54.75,54.88,36900.0,31.4297,31.4985,31.4068,31.4813,36900.0
2005-02-02 15:40:00,54.88,54.88,54.8,54.81,37900.0,31.4813,31.4813,31.4354,31.4412,37900.0
2005-02-02 15:45:00,54.85,54.9,54.79,54.85,81500.0,31.4641,31.4928,31.4297,31.4641,81500.0
2005-02-02 15:50:00,54.85,54.89,54.83,54.89,44500.0,31.4641,31.4871,31.4526,31.4871,44500.0
2005-02-02 15:55:00,54.89,55.01,54.89,54.92,33300.0,31.4871,31.5559,31.4871,31.5043,33300.0
2005-02-03 09:30:00,54.84,54.85,54.38,54.55,44100.0,31.4584,31.4641,31.1945,31.292,44100.0
2005-02-03 09:35:00,54.56,54.65,54.44,54.54,36800.0,31.2978,31.3494,31.2289,31.2863,36800.0
2005-02-03 09:40:00,54.54,54.6,54.34,54.41,77500.0,31.2863,31.3207,31.1716,31.2117,77500.0
2005-02-03 09:45:00,54.43,54.7,54.43,54.54,22200.0,31.2232,31.3781,31.2232,31.2863,22200.0
2005-02-03 09:50:00,54.52,54.59,54.52,54.55,10400.0,31.2748,31.315,31.2748,31.292,10400.0
2005-02-03 09:55:00,54.55,54.62,54.53,54.6,22600.0,31.292,31.3322,31.2806,31.3207,22600.0
2005-02-03 10:00:00,54.59,54.59,54.47,54.48,34600.0,31.315,31.315,31.2461,31.2519,34600.0
2005-02-03 10:05:00,54.47,54.47,54.3,54.43,60200.0,31.2461,31.2461,31.1486,31.2232,60200.0
2005-02-03 10:10:00,54.44,54.46,54.34,54.41,83300.0,31.2289,31.2404,31.1716,31.2117,83300.0
2005-02-03 10:15:00,54.41,54.43,54.35,54.4,49500.0,31.2117,31.2232,31.1773,31.206,49500.0
2005-02-03 10:20:00,54.39,54.57,54.39,54.51,8500.0,31.2002,31.3035,31.2002,31.2691,8500.0
2005-02-03 10:25:00,54.5,54.5,54.39,54.4,34900.0,31.2633,31.2633,31.2002,31.206,34900.0
2005-02-03 10:30:00,54.39,54.5,54.33,54.47,44600.0,31.2002,31.2633,31.1658,31.2461,44600.0
2005-02-03 10:35:00,54.48,54.62,54.47,54.49,17900.0,31.2519,31.3322,31.2461,31.2576,17900.0
2005-02-03 10:40:00,54.5,54.67,54.48,54.64,28800.0,31.2633,31.3609,31.2519,31.3437,28800.0
2005-02-03 10:45:00,54.63,54.63,54.54,54.54,24200.0,31.3379,31.3379,31.2863,31.2863,24200.0
2005-02-03 10:50:00,54.54,54.59,54.49,54.56,29800.0,31.2863,31.315,31.2576,31.2978,29800.0
2005-02-03 10:55:00,54.56,54.58,54.43,54.51,21800.0,31.2978,31.3092,31.2232,31.2691,21800.0
2005-02-03 11:00:00,54.52,54.53,54.41,54.47,22000.0,31.2748,31.2806,31.2117,31.2461,22000.0
2005-02-03 11:05:00,54.46,54.52,54.45,54.47,30000.0,31.2404,31.2748,31.2347,31.2461,30000.0
2005-02-03 11:10:00,54.48,54.61,54.46,54.56,30900.0,31.2519,31.3264,31.2404,31.2978,30900.0
2005-02-03 11:15:00,54.55,54.65,54.55,54.65,17700.0,31.292,31.3494,31.292,31.3494,17700.0
2005-02-03 11:20:00,54.64,54.65,54.6,54.6,28800.0,31.3437,31.3494,31.3207,31.3207,28800.0
2005-02-03 11:25:00,54.62,54.65,54.57,54.57,27600.0,31.3322,31.3494,31.3035,31.3035,27600.0
2005-02-03 11:30:00,54.57,54.58,54.51,54.55,25900.0,31.3035,31.3092,31.2691,31.292,25900.0
2005-02-03 11:35:00,54.56,54.61,54.54,54.59,23700.0,31.2978,31.3264,31.2863,31.315,23700.0
2005-02-03 11:40:00,54.59,54.67,54.59,54.67,8900.0,31.315,31.3609,31.315,31.3609,8900.0
2005-02-03 11:45:00,54.66,54.69,54.66,54.68,10000.0,31.3551,31.3723,31.3551,31.3666,10000.0
2005-02-03 11:50:00,54.67,54.72,54.67,54.71,22300.0,31.3609,31.3895,31.3609,31.3838,22300.0
2005-02-03 11:55:00,54.72,54.72,54.6,54.65,21500.0,31.3895,31.3895,31.3207,31.3494,21500.0
2005-02-03 12:00:00,54.65,54.7,54.62,54.7,9800.0,31.3494,31.3781,31.3322,31.3781,9800.0
2005-02-03 12:05:00,54.7,54.8,54.7,54.79,39600.0,31.3781,31.4354,31.3781,31.4297,39600.0
2005-02-03 12:10:00,54.81,54.81,54.76,54.77,9300.0,31.4412,31.4412,31.4125,31.4182,9300.0
2005-02-03 12:15:00,54.78,54.8,54.76,54.8,6100.0,31.424,31.4354,31.4125,31.4354,6100.0
2005-02-03 12:20:00,54.79,54.84,54.78,54.84,8700.0,31.4297,31.4584,31.424,31.4584,8700.0
2005-02-03 12:25:00,54.84,54.84,54.81,54.83,4000.0,31.4584,31.4584,31.4412,31.4526,4000.0
2005-02-03 12:30:00,54.81,54.91,54.81,54.89,17100.0,31.4412,31.4985,31.4412,31.4871,17100.0
2005-02-03 12:35:00,54.89,54.89,54.78,54.78,10500.0,31.4871,31.4871,31.424,31.424,10500.0
2005-02-03 12:40:00,54.79,54.8,54.73,54.75,26200.0,31.4297,31.4354,31.3953,31.4068,26200.0
2005-02-03 12:45:00,54.71,54.76,54.67,54.67,17400.0,31.3838,31.4125,31.3609,31.3609,17400.0
2005-02-03 12:50:00,54.66,54.68,54.6,54.65,17200.0,31.3551,31.3666,31.3207,31.3494,17200.0
2005-02-03 12:55:00,54.65,54.7,54.64,54.64,6000.0,31.3494,31.3781,31.3437,31.3437,6000.0
2005-02-03 13:00:00,54.66,54.68,54.62,54.67,8500.0,31.3551,31.3666,31.3322,31.3609,8500.0
2005-02-03 13:05:00,54.67,54.7,54.6,54.63,15200.0,31.3609,31.3781,31.3207,31.3379,15200.0
2005-02-03 13:10:00,54.61,54.65,54.61,54.63,11900.0,31.3264,31.3494,31.3264,31.3379,11900.0
2005-02-03 13:15:00,54.63,54.65,54.63,54.64,6100.0,31.3379,31.3494,31.3379,31.3437,6100.0
2005-02-03 13:20:00,54.64,54.65,54.62,54.62,6800.0,31.3437,31.3494,31.3322,31.3322,6800.0
2005-02-03 13:25:00,54.63,54.65,54.61,54.65,9600.0,31.3379,31.3494,31.3264,31.3494,9600.0
2005-02-03 13:30:00,54.65,54.71,54.65,54.7,29400.0,31.3494,31.3838,31.3494,31.3781,29400.0
2005-02-03 13:35:00,54.7,54.7,54.63,54.64,30100.0,31.3781,31.3781,31.3379,31.3437,30100.0
2005-02-03 13:40:00,54.65,54.7,54.64,54.68,6700.0,31.3494,31.3781,31.3437,31.3666,6700.0
2005-02-03 13:45:00,54.68,54.7,54.66,54.7,11100.0,31.3666,31.3781,31.3551,31.3781,11100.0
2005-02-03 13:50:00,54.7,54.7,54.65,54.65,6900.0,31.3781,31.3781,31.3494,31.3494,6900.0
2005-02-03 13:55:00,54.66,54.69,54.64,54.69,3800.0,31.3551,31.3723,31.3437,31.3723,3800.0
2005-02-03 14:00:00,54.69,54.7,54.68,54.7,10600.0,31.3723,31.3781,31.3666,31.3781,10600.0
2005-02-03 14:05:00,54.69,54.83,54.69,54.81,24600.0,31.3723,31.4526,31.3723,31.4412,24600.0
2005-02-03 14:10:00,54.81,54.82,54.77,54.77,14500.0,31.4412,31.4469,31.4182,31.4182,14500.0
2005-02-03 14:15:00,54.8,54.89,54.8,54.89,21300.0,31.4354,31.4871,31.4354,31.4871,21300.0
2005-02-03 14:20:00,54.87,54.92,54.86,54.9,16800.0,31.4756,31.5043,31.4699,31.4928,16800.0
2005-02-03 14:25:00,54.88,54.96,54.88,54.96,16700.0,31.4813,31.5272,31.4813,31.5272,16700.0
2005-02-03 14:30:00,54.95,54.98,54.92,54.98,13600.0,31.5215,31.5387,31.5043,31.5387,13600.0
2005-02-03 14:35:00,54.98,55.05,54.97,55.03,34500.0,31.5387,31.5788,31.533,31.5674,34500.0
2005-02-03 14:40:00,55.04,55.13,55.03,55.09,69100.0,31.5731,31.6247,31.5674,31.6018,69100.0
2005-02-03 14:45:00,55.09,55.19,55.08,55.16,34500.0,31.6018,31.6592,31.5961,31.6419,34500.0
2005-02-03 14:50:00,55.16,55.22,55.15,55.19,25100.0,31.6419,31.6764,31.6362,31.6592,25100.0
2005-02-03 14:55:00,55.17,55.17,55.09,55.13,28100.0,31.6477,31.6477,31.6018,31.6247,28100.0
2005-02-03 15:00:00,55.13,55.17,55.08,55.14,72900.0,31.6247,31.6477,31.5961,31.6305,72900.0
2005-02-03 15:05:00,55.11,55.19,55.11,55.18,27600.0,31.6133,31.6592,31.6133,31.6534,27600.0
2005-02-03 15:10:00,55.18,55.22,55.18,55.21,32900.0,31.6534,31.6764,31.6534,31.6706,32900.0
2005-02-03 15:15:00,55.21,55.24,55.18,55.21,30800.0,31.6706,31.6878,31.6534,31.6706,30800.0
2005-02-03 15:20:00,55.22,55.22,55.15,55.19,42400.0,31.6764,31.6764,31.6362,31.6592,42400.0
2005-02-03 15:25:00,55.19,55.24,55.16,55.24,35800.0,31.6592,31.6878,31.6419,31.6878,35800.0
2005-02-03 15:30:00,55.25,55.29,55.23,55.27,130100.0,31.6936,31.7165,31.6821,31.705,130100.0
2005-02-03 15:35:00,55.28,55.37,55.28,55.35,36800.0,31.7108,31.7624,31.7108,31.7509,36800.0
2005-02-03 15:40:00,55.36,55.45,55.36,55.41,77100.0,31.7567,31.8083,31.7567,31.7854,77100.0
2005-02-03 15:45:00,55.41,55.5,55.39,55.49,102100.0,31.7854,31.837,31.7739,31.8313,102100.0
2005-02-03 15:50:00,55.5,55.51,55.31,55.42,129500.0,31.837,31.8427,31.728,31.7911,129500.0
2005-02-03 15:55:00,55.37,55.44,55.27,55.29,83400.0,31.7624,31.8026,31.705,31.7165,83400.0
2005-02-04 09:30:00,55.5,55.5,55.27,55.45,54200.0,31.837,31.837,31.705,31.8083,54200.0
2005-02-04 09:35:00,55.45,55.5,55.39,55.5,20500.0,31.8083,31.837,31.7739,31.837,20500.0
2005-02-04 09:40:00,55.51,55.67,55.34,55.39,37600.0,31.8427,31.9345,31.7452,31.7739,37600.0
2005-02-04 09:45:00,55.39,55.5,55.34,55.34,22500.0,31.7739,31.837,31.7452,31.7452,22500.0
2005-02-04 09:50:00,55.34,55.38,55.22,55.37,67500.0,31.7452,31.7681,31.6764,31.7624,67500.0
2005-02-04 09:55:00,55.38,55.44,55.28,55.33,37500.0,31.7681,31.8026,31.7108,31.7395,37500.0
2005-02-04 10:00:00,55.33,55.52,55.31,55.48,47900.0,31.7395,31.8485,31.728,31.8255,47900.0
2005-02-04 10:05:00,55.48,55.7,55.43,55.65,32300.0,31.8255,31.9517,31.7968,31.923,32300.0
2005-02-04 10:10:00,55.66,55.83,55.66,55.79,53300.0,31.9288,32.0263,31.9288,32.0033,53300.0
2005-02-04 10:15:00,55.81,55.91,55.78,55.9,58700.0,32.0148,32.0722,31.9976,32.0664,58700.0
2005-02-04 10:20:00,55.9,55.9,55.83,55.9,50900.0,32.0664,32.0664,32.0263,32.0664,50900.0
2005-02-04 10:25:00,55.93,55.99,55.89,55.98,50300.0,32.0837,32.1181,32.0607,32.1123,50300.0
2005-02-04 10:30:00,55.96,56.09,55.96,56.04,149700.0,32.1009,32.1754,32.1009,32.1468,149700.0
2005-02-04 10:35:00,56.01,56.02,55.94,55.96,80800.0,32.1295,32.1353,32.0894,32.1009,80800.0
2005-02-04 10:40:00,55.96,56.15,55.96,56.13,107200.0,32.1009,32.2099,32.1009,32.1984,107200.0
2005-02-04 10:45:00,56.12,56.19,56.12,56.16,42500.0,32.1926,32.2328,32.1926,32.2156,42500.0
2005-02-04 10:50:00,56.16,56.17,56.11,56.13,49300.0,32.2156,32.2213,32.1869,32.1984,49300.0
2005-02-04 10:55:00,56.14,56.15,56.08,56.09,43500.0,32.2041,32.2099,32.1697,32.1754,43500.0
2005-02-04 11:00:00,56.09,56.15,56.06,56.12,20800.0,32.1754,32.2099,32.1582,32.1926,20800.0
2005-02-04 11:05:00,56.11,56.13,56.05,56.08,26000.0,32.1869,32.1984,32.1525,32.1697,26000.0
2005-02-04 11:10:00,56.06,56.08,55.97,55.99,38200.0,32.1582,32.1697,32.1066,32.1181,38200.0
2005-02-04 11:15:00,55.97,55.99,55.9,55.94,43600.0,32.1066,32.1181,32.0664,32.0894,43600.0
2005-02-04 11:20:00,55.94,55.94,55.83,55.89,18200.0,32.0894,32.0894,32.0263,32.0607,18200.0
2005-02-04 11:25:00,55.89,55.89,55.8,55.8,19800.0,32.0607,32.0607,32.0091,32.0091,19800.0
2005-02-04 11:30:00,55.79,55.86,55.78,55.85,64100.0,32.0033,32.0435,31.9976,32.0378,64100.0
2005-02-04 11:35:00,55.84,55.84,55.75,55.76,54700.0,32.032,32.032,31.9804,31.9861,54700.0
2005-02-04 11:40:00,55.76,55.77,55.75,55.75,14700.0,31.9861,31.9919,31.9804,31.9804,14700.0
2005-02-04 11:45:00,55.74,55.75,55.69,55.72,17200.0,31.9747,31.9804,31.946,31.9632,17200.0
2005-02-04 11:50:00,55.68,55.68,55.65,55.67,59100.0,31.9402,31.9402,31.923,31.9345,59100.0
2005-02-04 11:55:00,55.66,55.66,55.58,55.59,32000.0,31.9288,31.9288,31.8829,31.8886,32000.0
2005-02-04 12:00:00,55.6,55.66,55.6,55.65,35200.0,31.8944,31.9288,31.8944,31.923,35200.0
2005-02-04 12:05:00,55.64,55.66,55.63,55.65,8600.0,31.9173,31.9288,31.9116,31.923,8600.0
2005-02-04 12:10:00,55.66,55.66,55.6,55.63,15900.0,31.9288,31.9288,31.8944,31.9116,15900.0
2005-02-04 12:15:00,55.63,55.64,55.62,55.63,22900.0,31.9116,31.9173,31.9058,31.9116,22900.0
2005-02-04 12:20:00,55.62,55.64,55.56,55.56,55500.0,31.9058,31.9173,31.8714,31.8714,55500.0
2005-02-04 12:25:00,55.56,55.65,55.56,55.65,35300.0,31.8714,31.923,31.8714,31.923,35300.0
2005-02-04 12:30:00,55.65,55.73,55.63,55.73,35300.0,31.923,31.9689,31.9116,31.9689,35300.0
2005-02-04 12:35:00,55.73,55.78,55.73,55.77,10500.0,31.9689,31.9976,31.9689,31.9919,10500.0
2005-02-04 12:40:00,55.76,55.78,55.71,55.73,16000.0,31.9861,31.9976,31.9575,31.9689,16000.0
2005-02-04 12:45:00,55.73,55.74,55.7,55.72,7700.0,31.9689,31.9747,31.9517,31.9632,7700.0
2005-02-04 12:50:00,55.73,55.75,55.71,55.74,5000.0,31.9689,31.9804,31.9575,31.9747,5000.0
2005-02-04 12:55:00,55.74,55.74,55.71,55.72,4200.0,31.9747,31.9747,31.9575,31.9632,4200.0
2005-02-04 13:00:00,55.72,55.73,55.64,55.64,8000.0,31.9632,31.9689,31.9173,31.9173,8000.0
2005-02-04 13:05:00,55.64,55.64,55.61,55.61,4900.0,31.9173,31.9173,31.9001,31.9001,4900.0
2005-02-04 13:10:00,55.6,55.62,55.6,55.6,15000.0,31.8944,31.9058,31.8944,31.8944,15000.0
2005-02-04 13:15:00,55.61,55.61,55.58,55.59,24400.0,31.9001,31.9001,31.8829,31.8886,24400.0
2005-02-04 13:20:00,55.59,55.59,55.55,55.57,10300.0,31.8886,31.8886,31.8657,31.8771,10300.0
2005-02-04 13:25:00,55.58,55.62,55.58,55.6,5000.0,31.8829,31.9058,31.8829,31.8944,5000.0
2005-02-04 13:30:00,55.6,55.63,55.54,55.63,23800.0,31.8944,31.9116,31.8599,31.9116,23800.0
2005-02-04 13:35:00,55.63,55.74,55.63,55.73,11800.0,31.9116,31.9747,31.9116,31.9689,11800.0
2005-02-04 13:40:00,55.76,55.84,55.76,55.79,28300.0,31.9861,32.032,31.9861,32.0033,28300.0
2005-02-04 13:45:00,55.79,55.8,55.72,55.72,15600.0,32.0033,32.0091,31.9632,31.9632,15600.0
2005-02-04 13:50:00,55.73,55.73,55.63,55.64,14000.0,31.9689,31.9689,31.9116,31.9173,14000.0
2005-02-04 13:55:00,55.64,55.72,55.64,55.71,7600.0,31.9173,31.9632,31.9173,31.9575,7600.0
2005-02-04 14:00:00,55.69,55.72,55.66,55.7,115400.0,31.946,31.9632,31.9288,31.9517,115400.0
2005-02-04 14:05:00,55.7,55.75,55.7,55.74,14700.0,31.9517,31.9804,31.9517,31.9747,14700.0
2005-02-04 14:10:00,55.74,55.75,55.72,55.73,15100.0,31.9747,31.9804,31.9632,31.9689,15100.0
2005-02-04 14:15:00,55.72,55.75,55.71,55.73,9900.0,31.9632,31.9804,31.9575,31.9689,9900.0
2005-02-04 14:20:00,55.73,55.73,55.69,55.7,9400.0,31.9689,31.9689,31.946,31.9517,9400.0
2005-02-04 14:25:00,55.7,55.71,55.66,55.67,19300.0,31.9517,31.9575,31.9288,31.9345,19300.0
2005-02-04 14:30:00,55.67,55.72,55.67,55.69,13900.0,31.9345,31.9632,31.9345,31.946,13900.0
2005-02-04 14:35:00,55.68,55.68,55.57,55.64,19700.0,31.9402,31.9402,31.8771,31.9173,19700.0
2005-02-04 14:40:00,55.64,55.7,55.64,55.68,39400.0,31.9173,31.9517,31.9173,31.9402,39400.0
2005-02-04 14:45:00,55.69,55.7,55.64,55.66,40900.0,31.946,31.9517,31.9173,31.9288,40900.0
2005-02-04 14:50:00,55.68,55.68,55.65,55.68,12000.0,31.9402,31.9402,31.923,31.9402,12000.0
2005-02-04 14:55:00,55.67,55.68,55.64,55.67,8800.0,31.9345,31.9402,31.9173,31.9345,8800.0
2005-02-04 15:00:00,55.67,55.79,55.67,55.77,28100.0,31.9345,32.0033,31.9345,31.9919,28100.0
2005-02-04 15:05:00,55.76,55.77,55.68,55.71,17300.0,31.9861,31.9919,31.9402,31.9575,17300.0
2005-02-04 15:10:00,55.71,55.71,55.65,55.66,25200.0,31.9575,31.9575,31.923,31.9288,25200.0
2005-02-04 15:15:00,55.66,55.69,55.64,55.68,28300.0,31.9288,31.946,31.9173,31.9402,28300.0
2005-02-04 15:20:00,55.68,55.7,55.59,55.6,23400.0,31.9402,31.9517,31.8886,31.8944,23400.0
2005-02-04 15:25:00,55.6,55.7,55.6,55.68,22300.0,31.8944,31.9517,31.8944,31.9402,22300.0
2005-02-04 15:30:00,55.68,55.72,55.62,55.63,31600.0,31.9402,31.9632,31.9058,31.9116,31600.0
2005-02-04 15:35:00,55.63,55.75,55.61,55.72,22500.0,31.9116,31.9804,31.9001,31.9632,22500.0
2005-02-04 15:40:00,55.69,55.77,55.67,55.77,22500.0,31.946,31.9919,31.9345,31.9919,22500.0
2005-02-04 15:45:00,55.77,55.9,55.73,55.81,37800.0,31.9919,32.0664,31.9689,32.0148,37800.0
2005-02-04 15:50:00,55.8,55.91,55.76,55.89,38100.0,32.0091,32.0722,31.9861,32.0607,38100.0
2005-02-04 15:55:00,55.86,55.91,55.82,55.85,32900.0,32.0435,32.0722,32.0206,32.0378,32900.0
2005-02-07 09:30:00,55.54,55.77,55.54,55.75,71200.0,31.8599,31.9919,31.8599,31.9804,71200.0
2005-02-07 09:35:00,55.74,55.84,55.63,55.63,12100.0,31.9747,32.032,31.9116,31.9116,12100.0
2005-02-07 09:40:00,55.63,55.68,55.53,55.58,23200.0,31.9116,31.9402,31.8542,31.8829,23200.0
2005-02-07 09:45:00,55.56,55.74,55.56,55.74,15300.0,31.8714,31.9747,31.8714,31.9747,15300.0
2005-02-07 09:50:00,55.74,55.89,55.7,55.88,17700.0,31.9747,32.0607,31.9517,32.055,17700.0
2005-02-07 09:55:00,55.87,55.96,55.82,55.91,16900.0,32.0492,32.1009,32.0206,32.0722,16900.0
2005-02-07 10:00:00,55.86,55.97,55.84,55.93,15400.0,32.0435,32.1066,32.032,32.0837,15400.0
2005-02-07 10:05:00,55.93,56.0,55.93,55.95,17000.0,32.0837,32.1238,32.0837,32.0951,17000.0
2005-02-07 10:10:00,55.96,55.96,55.73,55.77,18700.0,32.1009,32.1009,31.9689,31.9919,18700.0
2005-02-07 10:15:00,55.74,55.9,55.74,55.85,18400.0,31.9747,32.0664,31.9747,32.0378,18400.0
2005-02-07 10:20:00,55.84,55.84,55.75,55.76,14000.0,32.032,32.032,31.9804,31.9861,14000.0
2005-02-07 10:25:00,55.77,55.84,55.64,55.65,17700.0,31.9919,32.032,31.9173,31.923,17700.0
2005-02-07 10:30:00,55.63,55.72,55.62,55.7,13900.0,31.9116,31.9632,31.9058,31.9517,13900.0
2005-02-07 10:35:00,55.7,55.7,55.51,55.55,16900.0,31.9517,31.9517,31.8427,31.8657,16900.0
2005-02-07 10:40:00,55.55,55.57,55.41,55.57,26800.0,31.8657,31.8771,31.7854,31.8771,26800.0
2005-02-07 10:45:00,55.6,55.68,55.42,55.57,46800.0,31.8944,31.9402,31.7911,31.8771,46800.0
2005-02-07 10:50:00,55.6,55.66,55.55,55.64,31800.0,31.8944,31.9288,31.8657,31.9173,31800.0
2005-02-07 10:55:00,55.66,55.66,55.54,55.54,20800.0,31.9288,31.9288,31.8599,31.8599,20800.0
2005-02-07 11:00:00,55.53,55.53,55.47,55.49,21400.0,31.8542,31.8542,31.8198,31.8313,21400.0
2005-02-07 11:05:00,55.49,55.65,55.49,55.64,22500.0,31.8313,31.923,31.8313,31.9173,22500.0
2005-02-07 11:10:00,55.62,55.67,55.6,55.63,11000.0,31.9058,31.9345,31.8944,31.9116,11000.0
2005-02-07 11:15:00,55.63,55.63,55.56,55.56,6900.0,31.9116,31.9116,31.8714,31.8714,6900.0
2005-02-07 11:20:00,55.56,55.6,55.56,55.6,5500.0,31.8714,31.8944,31.8714,31.8944,5500.0
2005-02-07 11:25:00,55.6,55.63,55.59,55.6,5500.0,31.8944,31.9116,31.8886,31.8944,5500.0
2005-02-07 11:30:00,55.6,55.64,55.6,55.6,9600.0,31.8944,31.9173,31.8944,31.8944,9600.0
2005-02-07 11:35:00,55.6,55.64,55.54,55.59,13500.0,31.8944,31.9173,31.8599,31.8886,13500.0
2005-02-07 11:40:00,55.6,55.6,55.55,55.56,5600.0,31.8944,31.8944,31.8657,31.8714,5600.0
2005-02-07 11:45:00,55.54,55.57,55.52,55.54,77700.0,31.8599,31.8771,31.8485,31.8599,77700.0
2005-02-07 11:50:00,55.54,55.58,55.5,55.57,21800.0,31.8599,31.8829,31.837,31.8771,21800.0
2005-02-07 11:55:00,55.56,55.58,55.5,55.53,14900.0,31.8714,31.8829,31.837,31.8542,14900.0
2005-02-07 12:00:00,55.53,55.56,55.47,55.56,23400.0,31.8542,31.8714,31.8198,31.8714,23400.0
2005-02-07 12:05:00,55.54,55.54,55.51,55.53,11100.0,31.8599,31.8599,31.8427,31.8542,11100.0
2005-02-07 12:10:00,55.53,55.55,55.51,55.53,9800.0,31.8542,31.8657,31.8427,31.8542,9800.0
2005-02-07 12:15:00,55.5,55.55,55.5,55.53,23400.0,31.837,31.8657,31.837,31.8542,23400.0
2005-02-07 12:20:00,55.52,55.55,55.51,55.52,8400.0,31.8485,31.8657,31.8427,31.8485,8400.0
2005-02-07 12:25:00,55.5,55.57,55.45,55.57,12300.0,31.837,31.8771,31.8083,31.8771,12300.0
2005-02-07 12:30:00,55.57,55.58,55.52,55.54,6700.0,31.8771,31.8829,31.8485,31.8599,6700.0
2005-02-07 12:35:00,55.53,55.53,55.49,55.5,10400.0,31.8542,31.8542,31.8313,31.837,10400.0
2005-02-07 12:40:00,55.51,55.6,55.51,55.55,15900.0,31.8427,31.8944,31.8427,31.8657,15900.0
2005-02-07 12:45:00,55.55,55.58,55.55,55.57,6500.0,31.8657,31.8829,31.8657,31.8771,6500.0
2005-02-07 12:50:00,55.57,55.57,55.47,55.48,8100.0,31.8771,31.8771,31.8198,31.8255,8100.0
2005-02-07 12:55:00,55.49,55.55,55.46,55.53,14400.0,31.8313,31.8657,31.814,31.8542,14400.0
2005-02-07 13:00:00,55.53,55.53,55.46,55.47,11000.0,31.8542,31.8542,31.814,31.8198,11000.0
2005-02-07 13:05:00,55.48,55.51,55.47,55.5,6300.0,31.8255,31.8427,31.8198,31.837,6300.0
2005-02-07 13:10:00,55.5,55.55,55.47,55.5,11600.0,31.837,31.8657,31.8198,31.837,11600.0
2005-02-07 13:15:00,55.5,55.53,55.47,55.53,28600.0,31.837,31.8542,31.8198,31.8542,28600.0
2005-02-07 13:20:00,55.53,55.53,55.45,55.46,14100.0,31.8542,31.8542,31.8083,31.814,14100.0
2005-02-07 13:25:00,55.46,55.46,55.43,55.44,7800.0,31.814,31.814,31.7968,31.8026,7800.0
2005-02-07 13:30:00,55.44,55.49,55.43,55.45,8000.0,31.8026,31.8313,31.7968,31.8083,8000.0
2005-02-07 13:35:00,55.46,55.46,55.41,55.42,7300.0,31.814,31.814,31.7854,31.7911,7300.0
2005-02-07 13:40:00,55.42,55.43,55.38,55.38,7600.0,31.7911,31.7968,31.7681,31.7681,7600.0
2005-02-07 13:45:00,55.38,55.38,55.33,55.35,43100.0,31.7681,31.7681,31.7395,31.7509,43100.0
2005-02-07 13:50:00,55.35,55.37,55.35,55.36,12000.0,31.7509,31.7624,31.7509,31.7567,12000.0
2005-02-07 13:55:00,55.34,55.35,55.3,55.3,24100.0,31.7452,31.7509,31.7223,31.7223,24100.0
2005-02-07 14:00:00,55.29,55.43,55.27,55.43,14300.0,31.7165,31.7968,31.705,31.7968,14300.0
2005-02-07 14:05:00,55.43,55.44,55.39,55.44,9300.0,31.7968,31.8026,31.7739,31.8026,9300.0
2005-02-07 14:10:00,55.45,55.47,55.44,55.47,4700.0,31.8083,31.8198,31.8026,31.8198,4700.0
2005-02-07 14:15:00,55.48,55.54,55.48,55.52,20400.0,31.8255,31.8599,31.8255,31.8485,20400.0
2005-02-07 14:20:00,55.51,55.52,55.48,55.48,5200.0,31.8427,31.8485,31.8255,31.8255,5200.0
2005-02-07 14:25:00,55.48,55.48,55.46,55.47,2800.0,31.8255,31.8255,31.814,31.8198,2800.0
2005-02-07 14:30:00,55.47,55.57,55.46,55.54,25400.0,31.8198,31.8771,31.814,31.8599,25400.0
2005-02-07 14:35:00,55.53,55.53,55.39,55.4,7500.0,31.8542,31.8542,31.7739,31.7796,7500.0
2005-02-07 14:40:00,55.4,55.43,55.37,55.37,13200.0,31.7796,31.7968,31.7624,31.7624,13200.0
2005-02-07 14:45:00,55.37,55.45,55.37,55.43,18600.0,31.7624,31.8083,31.7624,31.7968,18600.0
2005-02-07 14:50:00,55.43,55.43,55.41,55.42,10500.0,31.7968,31.7968,31.7854,31.7911,10500.0
2005-02-07 14:55:00,55.42,55.42,55.4,55.4,6000.0,31.7911,31.7911,31.7796,31.7796,6000.0
2005-02-07 15:00:00,55.4,55.53,55.39,55.41,24000.0,31.7796,31.8542,31.7739,31.7854,24000.0
2005-02-07 15:05:00,55.42,55.49,55.4,55.48,11100.0,31.7911,31.8313,31.7796,31.8255,11100.0
2005-02-07 15:10:00,55.49,55.54,55.48,55.54,14900.0,31.8313,31.8599,31.8255,31.8599,14900.0
2005-02-07 15:15:00,55.54,55.58,55.54,55.56,26900.0,31.8599,31.8829,31.8599,31.8714,26900.0
2005-02-07 15:20:00,55.56,55.57,55.53,55.54,25400.0,31.8714,31.8771,31.8542,31.8599,25400.0
2005-02-07 15:25:00,55.54,55.58,55.52,55.57,25400.0,31.8599,31.8829,31.8485,31.8771,25400.0
2005-02-07 15:30:00,55.57,55.57,55.52,55.52,21700.0,31.8771,31.8771,31.8485,31.8485,21700.0
2005-02-07 15:35:00,55.52,55.55,55.49,55.51,26100.0,31.8485,31.8657,31.8313,31.8427,26100.0
2005-02-07 15:40:00,55.51,55.55,55.51,55.53,22200.0,31.8427,31.8657,31.8427,31.8542,22200.0
2005-02-07 15:45:00,55.54,55.55,55.51,55.52,27900.0,31.8599,31.8657,31.8427,31.8485,27900.0
2005-02-07 15:50:00,55.51,55.58,55.51,55.55,37100.0,31.8427,31.8829,31.8427,31.8657,37100.0
2005-02-07 15:55:00,55.56,55.56,55.51,55.55,64600.0,31.8714,31.8714,31.8427,31.8657,64600.0
2005-02-08 09:30:00,55.55,55.7,55.51,55.62,52700.0,31.8657,31.9517,31.8427,31.9058,52700.0
2005-02-08 09:35:00,55.55,55.56,55.3,55.37,32300.0,31.8657,31.8714,31.7223,31.7624,32300.0
2005-02-08 09:40:00,55.47,55.58,55.42,55.49,15600.0,31.8198,31.8829,31.7911,31.8313,15600.0
2005-02-08 09:45:00,55.49,55.5,55.26,55.42,26100.0,31.8313,31.837,31.6993,31.7911,26100.0
2005-02-08 09:50:00,55.42,55.59,55.4,55.59,21900.0,31.7911,31.8886,31.7796,31.8886,21900.0
2005-02-08 09:55:00,55.54,55.68,55.5,55.66,18900.0,31.8599,31.9402,31.837,31.9288,18900.0
2005-02-08 10:00:00,55.63,55.66,55.36,55.47,15900.0,31.9116,31.9288,31.7567,31.8198,15900.0
2005-02-08 10:05:00,55.44,55.49,55.37,55.37,6900.0,31.8026,31.8313,31.7624,31.7624,6900.0
2005-02-08 10:10:00,55.4,55.55,55.4,55.55,58800.0,31.7796,31.8657,31.7796,31.8657,58800.0
2005-02-08 10:15:00,55.55,55.55,55.45,55.49,14300.0,31.8657,31.8657,31.8083,31.8313,14300.0
2005-02-08 10:20:00,55.5,55.57,55.4,55.4,14300.0,31.837,31.8771,31.7796,31.7796,14300.0
2005-02-08 10:25:00,55.43,55.48,55.4,55.4,5500.0,31.7968,31.8255,31.7796,31.7796,5500.0
2005-02-08 10:30:00,55.41,55.63,55.4,55.62,25700.0,31.7854,31.9116,31.7796,31.9058,25700.0
2005-02-08 10:35:00,55.64,55.71,55.61,55.7,13700.0,31.9173,31.9575,31.9001,31.9517,13700.0
2005-02-08 10:40:00,55.7,55.78,55.67,55.7,36700.0,31.9517,31.9976,31.9345,31.9517,36700.0
2005-02-08 10:45:00,55.7,55.71,55.63,55.63,12400.0,31.9517,31.9575,31.9116,31.9116,12400.0
2005-02-08 10:50:00,55.62,55.69,55.61,55.68,6500.0,31.9058,31.946,31.9001,31.9402,6500.0
2005-02-08 10:55:00,55.66,55.7,55.62,55.64,16200.0,31.9288,31.9517,31.9058,31.9173,16200.0
2005-02-08 11:00:00,55.64,55.65,55.57,55.57,22900.0,31.9173,31.923,31.8771,31.8771,22900.0
2005-02-08 11:05:00,55.56,55.56,55.53,55.56,6900.0,31.8714,31.8714,31.8542,31.8714,6900.0
2005-02-08 11:10:00,55.56,55.58,55.52,55.58,6500.0,31.8714,31.8829,31.8485,31.8829,6500.0
2005-02-08 11:15:00,55.57,55.59,55.55,55.56,10400.0,31.8771,31.8886,31.8657,31.8714,10400.0
2005-02-08 11:20:00,55.56,55.59,55.55,55.59,37600.0,31.8714,31.8886,31.8657,31.8886,37600.0
2005-02-08 11:25:00,55.58,55.6,55.56,55.58,12300.0,31.8829,31.8944,31.8714,31.8829,12300.0
2005-02-08 11:30:00,55.56,55.61,55.55,55.61,30800.0,31.8714,31.9001,31.8657,31.9001,30800.0
2005-02-08 11:35:00,55.63,55.73,55.63,55.73,13600.0,31.9116,31.9689,31.9116,31.9689,13600.0
2005-02-08 11:40:00,55.73,55.73,55.66,55.68,7500.0,31.9689,31.9689,31.9288,31.9402,7500.0
2005-02-08 11:45:00,55.68,55.69,55.58,55.64,18700.0,31.9402,31.946,31.8829,31.9173,18700.0
2005-02-08 11:50:00,55.64,55.68,55.62,55.66,20900.0,31.9173,31.9402,31.9058,31.9288,20900.0
2005-02-08 11:55:00,55.65,55.7,55.61,55.61,8700.0,31.923,31.9517,31.9001,31.9001,8700.0
2005-02-08 12:00:00,55.61,55.62,55.6,55.61,37700.0,31.9001,31.9058,31.8944,31.9001,37700.0
2005-02-08 12:05:00,55.61,55.64,55.59,55.59,12700.0,31.9001,31.9173,31.8886,31.8886,12700.0
2005-02-08 12:10:00,55.58,55.59,55.51,55.52,32000.0,31.8829,31.8886,31.8427,31.8485,32000.0
2005-02-08 12:15:00,55.51,55.59,55.51,55.57,7200.0,31.8427,31.8886,31.8427,31.8771,7200.0
2005-02-08 12:20:00,55.58,55.59,55.54,55.59,14200.0,31.8829,31.8886,31.8599,31.8886,14200.0
2005-02-08 12:25:00,55.58,55.58,55.51,55.55,8100.0,31.8829,31.8829,31.8427,31.8657,8100.0
2005-02-08 12:30:00,55.59,55.62,55.56,55.6,40100.0,31.8886,31.9058,31.8714,31.8944,40100.0
2005-02-08 12:35:00,55.61,55.69,55.56,55.56,8800.0,31.9001,31.946,31.8714,31.8714,8800.0
2005-02-08 12:40:00,55.57,55.65,55.56,55.63,3900.0,31.8771,31.923,31.8714,31.9116,3900.0
2005-02-08 12:45:00,55.64,55.64,55.54,55.54,4000.0,31.9173,31.9173,31.8599,31.8599,4000.0
2005-02-08 12:50:00,55.55,55.59,55.5,55.55,17300.0,31.8657,31.8886,31.837,31.8657,17300.0
2005-02-08 12:55:00,55.56,55.57,55.53,55.55,9700.0,31.8714,31.8771,31.8542,31.8657,9700.0
2005-02-08 13:00:00,55.55,55.56,55.52,55.56,23600.0,31.8657,31.8714,31.8485,31.8714,23600.0
2005-02-08 13:05:00,55.56,55.57,55.53,55.56,11100.0,31.8714,31.8771,31.8542,31.8714,11100.0
2005-02-08 13:10:00,55.56,55.57,55.55,55.55,5700.0,31.8714,31.8771,31.8657,31.8657,5700.0
2005-02-08 13:15:00,55.54,55.58,55.53,55.57,22600.0,31.8599,31.8829,31.8542,31.8771,22600.0
2005-02-08 13:20:00,55.57,55.58,55.53,55.58,7100.0,31.8771,31.8829,31.8542,31.8829,7100.0
2005-02-08 13:25:00,55.55,55.58,55.55,55.57,7100.0,31.8657,31.8829,31.8657,31.8771,7100.0
2005-02-08 13:30:00,55.58,55.59,55.54,55.54,8600.0,31.8829,31.8886,31.8599,31.8599,8600.0
2005-02-08 13:35:00,55.54,55.55,55.53,55.53,7700.0,31.8599,31.8657,31.8542,31.8542,7700.0
2005-02-08 13:40:00,55.53,55.57,55.51,55.51,7100.0,31.8542,31.8771,31.8427,31.8427,7100.0
2005-02-08 13:45:00,55.52,55.54,55.51,55.52,11800.0,31.8485,31.8599,31.8427,31.8485,11800.0
2005-02-08 13:50:00,55.53,55.58,55.51,55.53,17000.0,31.8542,31.8829,31.8427,31.8542,17000.0
2005-02-08 13:55:00,55.53,55.55,55.53,55.54,11000.0,31.8542,31.8657,31.8542,31.8599,11000.0
2005-02-08 14:00:00,55.55,55.59,55.54,55.54,5300.0,31.8657,31.8886,31.8599,31.8599,5300.0
2005-02-08 14:05:00,55.54,55.57,55.52,55.57,12900.0,31.8599,31.8771,31.8485,31.8771,12900.0
2005-02-08 14:10:00,55.58,55.58,55.54,55.54,13300.0,31.8829,31.8829,31.8599,31.8599,13300.0
2005-02-08 14:15:00,55.54,55.59,55.54,55.57,32000.0,31.8599,31.8886,31.8599,31.8771,32000.0
2005-02-08 14:20:00,55.57,55.59,55.56,55.56,7600.0,31.8771,31.8886,31.8714,31.8714,7600.0
2005-02-08 14:25:00,55.56,55.59,55.54,55.55,8900.0,31.8714,31.8886,31.8599,31.8657,8900.0
2005-02-08 14:30:00,55.55,55.59,55.55,55.58,17600.0,31.8657,31.8886,31.8657,31.8829,17600.0
2005-02-08 14:35:00,55.58,55.6,55.55,55.58,19000.0,31.8829,31.8944,31.8657,31.8829,19000.0
2005-02-08 14:40:00,55.59,55.59,55.55,55.58,17300.0,31.8886,31.8886,31.8657,31.8829,17300.0
2005-02-08 14:45:00,55.56,55.56,55.5,55.51,17000.0,31.8714,31.8714,31.837,31.8427,17000.0
2005-02-08 14:50:00,55.51,55.52,55.5,55.5,23900.0,31.8427,31.8485,31.837,31.837,23900.0
2005-02-08 14:55:00,55.5,55.57,55.49,55.56,115000.0,31.837,31.8771,31.8313,31.8714,115000.0
2005-02-08 15:00:00,55.56,55.57,55.5,55.51,8200.0,31.8714,31.8771,31.837,31.8427,8200.0
2005-02-08 15:05:00,55.5,55.6,55.46,55.59,22200.0,31.837,31.8944,31.814,31.8886,22200.0
2005-02-08 15:10:00,55.6,55.64,55.52,55.53,23700.0,31.8944,31.9173,31.8485,31.8542,23700.0
2005-02-08 15:15:00,55.51,55.56,55.51,55.55,14600.0,31.8427,31.8714,31.8427,31.8657,14600.0
2005-02-08 15:20:00,55.55,55.56,55.54,55.55,21100.0,31.8657,31.8714,31.8599,31.8657,21100.0
2005-02-08 15:25:00,55.54,55.58,55.54,55.54,38700.0,31.8599,31.8829,31.8599,31.8599,38700.0
2005-02-08 15:30:00,55.55,55.59,55.53,55.59,13800.0,31.8657,31.8886,31.8542,31.8886,13800.0
2005-02-08 15:35:00,55.58,55.68,55.58,55.65,34800.0,31.8829,31.9402,31.8829,31.923,34800.0
2005-02-08 15:40:00,55.65,55.65,55.6,55.61,50300.0,31.923,31.923,31.8944,31.9001,50300.0
2005-02-08 15:45:00,55.61,55.61,55.55,55.55,32000.0,31.9001,31.9001,31.8657,31.8657,32000.0
2005-02-08 15:50:00,55.56,55.56,55.5,55.5,38300.0,31.8714,31.8714,31.837,31.837,38300.0
2005-02-08 15:55:00,55.51,55.51,55.45,55.47,72600.0,31.8427,31.8427,31.8083,31.8198,72600.0
2005-02-09 09:30:00,55.49,55.79,55.42,55.79,27500.0,31.8313,32.0033,31.7911,32.0033,27500.0
2005-02-09 09:35:00,55.79,55.86,55.67,55.67,26700.0,32.0033,32.0435,31.9345,31.9345,26700.0
2005-02-09 09:40:00,55.68,55.8,55.68,55.8,33200.0,31.9402,32.0091,31.9402,32.0091,33200.0
2005-02-09 09:45:00,55.79,55.86,55.75,55.82,56800.0,32.0033,32.0435,31.9804,32.0206,56800.0
2005-02-09 09:50:00,55.82,55.83,55.75,55.82,46900.0,32.0206,32.0263,31.9804,32.0206,46900.0
2005-02-09 09:55:00,55.82,55.91,55.76,55.89,48500.0,32.0206,32.0722,31.9861,32.0607,48500.0
2005-02-09 10:00:00,55.89,55.95,55.87,55.95,59000.0,32.0607,32.0951,32.0492,32.0951,59000.0
2005-02-09 10:05:00,55.95,55.97,55.9,55.94,91600.0,32.0951,32.1066,32.0664,32.0894,91600.0
2005-02-09 10:10:00,55.92,55.92,55.65,55.7,63400.0,32.0779,32.0779,31.923,31.9517,63400.0
2005-02-09 10:15:00,55.7,55.75,55.64,55.74,41800.0,31.9517,31.9804,31.9173,31.9747,41800.0
2005-02-09 10:20:00,55.73,55.77,55.66,55.68,91400.0,31.9689,31.9919,31.9288,31.9402,91400.0
2005-02-09 10:25:00,55.68,55.68,55.48,55.54,51100.0,31.9402,31.9402,31.8255,31.8599,51100.0
2005-02-09 10:30:00,55.53,55.54,55.37,55.4,22100.0,31.8542,31.8599,31.7624,31.7796,22100.0
2005-02-09 10:35:00,55.43,55.5,55.35,55.36,20400.0,31.7968,31.837,31.7509,31.7567,20400.0
2005-02-09 10:40:00,55.34,55.39,55.29,55.29,82600.0,31.7452,31.7739,31.7165,31.7165,82600.0
2005-02-09 10:45:00,55.28,55.28,55.13,55.15,43200.0,31.7108,31.7108,31.6247,31.6362,43200.0
2005-02-09 10:50:00,55.15,55.19,55.11,55.11,27600.0,31.6362,31.6592,31.6133,31.6133,27600.0
2005-02-09 10:55:00,55.1,55.12,54.99,55.0,85100.0,31.6075,31.619,31.5444,31.5502,85100.0
2005-02-09 11:00:00,55.01,55.01,54.95,54.95,107600.0,31.5559,31.5559,31.5215,31.5215,107600.0
2005-02-09 11:05:00,54.96,55.01,54.95,54.95,46000.0,31.5272,31.5559,31.5215,31.5215,46000.0
2005-02-09 11:10:00,54.95,54.96,54.85,54.87,29100.0,31.5215,31.5272,31.4641,31.4756,29100.0
2005-02-09 11:15:00,54.87,54.92,54.83,54.91,47900.0,31.4756,31.5043,31.4526,31.4985,47900.0
2005-02-09 11:20:00,54.91,54.91,54.86,54.89,19400.0,31.4985,31.4985,31.4699,31.4871,19400.0
2005-02-09 11:25:00,54.88,54.89,54.78,54.79,13700.0,31.4813,31.4871,31.424,31.4297,13700.0
2005-02-09 11:30:00,54.79,54.79,54.67,54.67,35900.0,31.4297,31.4297,31.3609,31.3609,35900.0
2005-02-09 11:35:00,54.67,54.7,54.61,54.61,48900.0,31.3609,31.3781,31.3264,31.3264,48900.0
2005-02-09 11:40:00,54.61,54.68,54.6,54.68,36500.0,31.3264,31.3666,31.3207,31.3666,36500.0
2005-02-09 11:45:00,54.68,54.76,54.66,54.76,28100.0,31.3666,31.4125,31.3551,31.4125,28100.0
2005-02-09 11:50:00,54.8,54.8,54.72,54.75,20600.0,31.4354,31.4354,31.3895,31.4068,20600.0
2005-02-09 11:55:00,54.76,54.76,54.71,54.71,10700.0,31.4125,31.4125,31.3838,31.3838,10700.0
2005-02-09 12:00:00,54.72,54.73,54.64,54.65,12600.0,31.3895,31.3953,31.3437,31.3494,12600.0
2005-02-09 12:05:00,54.66,54.68,54.61,54.61,8700.0,31.3551,31.3666,31.3264,31.3264,8700.0
2005-02-09 12:10:00,54.61,54.63,54.52,54.63,64400.0,31.3264,31.3379,31.2748,31.3379,64400.0
2005-02-09 12:15:00,54.63,54.63,54.39,54.41,77600.0,31.3379,31.3379,31.2002,31.2117,77600.0
2005-02-09 12:20:00,54.41,54.61,54.4,54.6,40200.0,31.2117,31.3264,31.206,31.3207,40200.0
2005-02-09 12:25:00,54.58,54.68,54.56,54.63,35800.0,31.3092,31.3666,31.2978,31.3379,35800.0
2005-02-09 12:30:00,54.63,54.65,54.58,54.6,32200.0,31.3379,31.3494,31.3092,31.3207,32200.0
2005-02-09 12:35:00,54.6,54.67,54.59,54.65,7800.0,31.3207,31.3609,31.315,31.3494,7800.0
2005-02-09 12:40:00,54.66,54.66,54.6,54.61,11200.0,31.3551,31.3551,31.3207,31.3264,11200.0
2005-02-09 12:45:00,54.61,54.65,54.6,54.64,14800.0,31.3264,31.3494,31.3207,31.3437,14800.0
2005-02-09 12:50:00,54.62,54.63,54.61,54.61,13900.0,31.3322,31.3379,31.3264,31.3264,13900.0
2005-02-09 12:55:00,54.61,54.61,54.56,54.58,25200.0,31.3264,31.3264,31.2978,31.3092,25200.0
2005-02-09 13:00:00,54.58,54.58,54.53,54.57,15500.0,31.3092,31.3092,31.2806,31.3035,15500.0
2005-02-09 13:05:00,54.56,54.61,54.56,54.6,43400.0,31.2978,31.3264,31.2978,31.3207,43400.0
2005-02-09 13:10:00,54.6,54.66,54.6,54.65,24100.0,31.3207,31.3551,31.3207,31.3494,24100.0
2005-02-09 13:15:00,54.65,54.66,54.62,54.62,23600.0,31.3494,31.3551,31.3322,31.3322,23600.0
2005-02-09 13:20:00,54.62,54.68,54.62,54.67,20100.0,31.3322,31.3666,31.3322,31.3609,20100.0
2005-02-09 13:25:00,54.65,54.68,54.63,54.63,17200.0,31.3494,31.3666,31.3379,31.3379,17200.0
2005-02-09 13:30:00,54.63,54.67,54.63,54.65,17000.0,31.3379,31.3609,31.3379,31.3494,17000.0
2005-02-09 13:35:00,54.66,54.69,54.62,54.64,15700.0,31.3551,31.3723,31.3322,31.3437,15700.0
2005-02-09 13:40:00,54.65,54.67,54.61,54.65,19900.0,31.3494,31.3609,31.3264,31.3494,19900.0
2005-02-09 13:45:00,54.65,54.65,54.6,54.63,14600.0,31.3494,31.3494,31.3207,31.3379,14600.0
2005-02-09 13:50:00,54.63,54.66,54.6,54.6,145500.0,31.3379,31.3551,31.3207,31.3207,145500.0
2005-02-09 13:55:00,54.59,54.59,54.5,54.51,17900.0,31.315,31.315,31.2633,31.2691,17900.0
2005-02-09 14:00:00,54.51,54.51,54.4,54.4,22200.0,31.2691,31.2691,31.206,31.206,22200.0
2005-02-09 14:05:00,54.4,54.41,54.3,54.3,33300.0,31.206,31.2117,31.1486,31.1486,33300.0
2005-02-09 14:10:00,54.3,54.34,54.27,54.33,51600.0,31.1486,31.1716,31.1314,31.1658,51600.0
2005-02-09 14:15:00,54.33,54.33,54.23,54.28,55000.0,31.1658,31.1658,31.1085,31.1371,55000.0
2005-02-09 14:20:00,54.28,54.29,54.25,54.29,19900.0,31.1371,31.1429,31.1199,31.1429,19900.0
2005-02-09 14:25:00,54.29,54.29,54.27,54.28,42500.0,31.1429,31.1429,31.1314,31.1371,42500.0
2005-02-09 14:30:00,54.28,54.28,54.26,54.27,54000.0,31.1371,31.1371,31.1257,31.1314,54000.0
2005-02-09 14:35:00,54.26,54.33,54.25,54.32,86500.0,31.1257,31.1658,31.1199,31.1601,86500.0
2005-02-09 14:40:00,54.32,54.33,54.25,54.26,29100.0,31.1601,31.1658,31.1199,31.1257,29100.0
2005-02-09 14:45:00,54.25,54.35,54.22,54.27,100900.0,31.1199,31.1773,31.1027,31.1314,100900.0
2005-02-09 14:50:00,54.26,54.33,54.21,54.22,94200.0,31.1257,31.1658,31.097,31.1027,94200.0
2005-02-09 14:55:00,54.22,54.22,54.16,54.17,81500.0,31.1027,31.1027,31.0683,31.074,81500.0
2005-02-09 15:00:00,54.16,54.18,54.13,54.14,111100.0,31.0683,31.0798,31.0511,31.0568,111100.0
2005-02-09 15:05:00,54.12,54.2,54.12,54.2,52000.0,31.0454,31.0913,31.0454,31.0913,52000.0
2005-02-09 15:10:00,54.19,54.22,54.14,54.18,41500.0,31.0855,31.1027,31.0568,31.0798,41500.0
2005-02-09 15:15:00,54.18,54.23,54.17,54.19,27500.0,31.0798,31.1085,31.074,31.0855,27500.0
2005-02-09 15:20:00,54.18,54.23,54.16,54.21,25200.0,31.0798,31.1085,31.0683,31.097,25200.0
2005-02-09 15:25:00,54.21,54.29,54.2,54.29,25600.0,31.097,31.1429,31.0913,31.1429,25600.0
2005-02-09 15:30:00,54.29,54.37,54.29,54.37,41700.0,31.1429,31.1888,31.1429,31.1888,41700.0
2005-02-09 15:35:00,54.37,54.37,54.31,54.32,40900.0,31.1888,31.1888,31.1544,31.1601,40900.0
2005-02-09 15:40:00,54.31,54.32,54.25,54.26,57100.0,31.1544,31.1601,31.1199,31.1257,57100.0
2005-02-09 15:45:00,54.25,54.36,54.24,54.36,58800.0,31.1199,31.183,31.1142,31.183,58800.0
2005-02-09 15:50:00,54.35,54.37,54.22,54.23,77600.0,31.1773,31.1888,31.1027,31.1085,77600.0
2005-02-09 15:55:00,54.23,54.31,54.2,54.28,69900.0,31.1085,31.1544,31.0913,31.1371,69900.0
2005-02-10 09:30:00,54.49,54.55,54.33,54.45,37400.0,31.2576,31.292,31.1658,31.2347,37400.0
2005-02-10 09:35:00,54.45,54.75,54.45,54.45,31400.0,31.2347,31.4068,31.2347,31.2347,31400.0
2005-02-10 09:40:00,54.45,54.48,54.34,54.39,26400.0,31.2347,31.2519,31.1716,31.2002,26400.0
2005-02-10 09:45:00,54.39,54.4,54.22,54.29,28200.0,31.2002,31.206,31.1027,31.1429,28200.0
2005-02-10 09:50:00,54.28,54.4,54.25,54.4,38400.0,31.1371,31.206,31.1199,31.206,38400.0
2005-02-10 09:55:00,54.38,54.4,54.33,54.39,19900.0,31.1945,31.206,31.1658,31.2002,19900.0
2005-02-10 10:00:00,54.38,54.5,54.34,54.48,38300.0,31.1945,31.2633,31.1716,31.2519,38300.0
2005-02-10 10:05:00,54.51,54.55,54.45,54.45,23700.0,31.2691,31.292,31.2347,31.2347,23700.0
2005-02-10 10:10:00,54.45,54.48,54.41,54.45,11200.0,31.2347,31.2519,31.2117,31.2347,11200.0
2005-02-10 10:15:00,54.45,54.59,54.44,54.55,23300.0,31.2347,31.315,31.2289,31.292,23300.0
2005-02-10 10:20:00,54.52,54.53,54.35,54.37,23700.0,31.2748,31.2806,31.1773,31.1888,23700.0
2005-02-10 10:25:00,54.37,54.51,54.36,54.46,20300.0,31.1888,31.2691,31.183,31.2404,20300.0
2005-02-10 10:30:00,54.46,54.6,54.43,54.58,16100.0,31.2404,31.3207,31.2232,31.3092,16100.0
2005-02-10 10:35:00,54.53,54.6,54.45,54.46,25900.0,31.2806,31.3207,31.2347,31.2404,25900.0
2005-02-10 10:40:00,54.46,54.5,54.43,54.43,29600.0,31.2404,31.2633,31.2232,31.2232,29600.0
2005-02-10 10:45:00,54.43,54.43,54.26,54.3,28500.0,31.2232,31.2232,31.1257,31.1486,28500.0
2005-02-10 10:50:00,54.31,54.33,54.2,54.21,43200.0,31.1544,31.1658,31.0913,31.097,43200.0
2005-02-10 10:55:00,54.22,54.25,54.12,54.13,32000.0,31.1027,31.1199,31.0454,31.0511,32000.0
2005-02-10 11:00:00,54.12,54.12,54.05,54.07,23300.0,31.0454,31.0454,31.0052,31.0167,23300.0
2005-02-10 11:05:00,54.06,54.13,54.03,54.08,51000.0,31.0109,31.0511,30.9937,31.0224,51000.0
2005-02-10 11:10:00,54.06,54.08,54.0,54.0,29600.0,31.0109,31.0224,30.9765,30.9765,29600.0
2005-02-10 11:15:00,54.0,54.01,53.86,53.92,47100.0,30.9765,30.9823,30.8962,30.9306,47100.0
2005-02-10 11:20:00,53.9,53.9,53.75,53.77,52400.0,30.9192,30.9192,30.8331,30.8446,52400.0
2005-02-10 11:25:00,53.77,53.91,53.76,53.89,50900.0,30.8446,30.9249,30.8389,30.9134,50900.0
2005-02-10 11:30:00,53.91,53.97,53.88,53.91,14400.0,30.9249,30.9593,30.9077,30.9249,14400.0
2005-02-10 11:35:00,53.91,53.97,53.83,53.86,30100.0,30.9249,30.9593,30.879,30.8962,30100.0
2005-02-10 11:40:00,53.87,54.03,53.86,53.97,25300.0,30.902,30.9937,30.8962,30.9593,25300.0
2005-02-10 11:45:00,53.97,54.05,53.97,54.05,16100.0,30.9593,31.0052,30.9593,31.0052,16100.0
2005-02-10 11:50:00,54.07,54.12,54.02,54.12,16800.0,31.0167,31.0454,30.988,31.0454,16800.0
2005-02-10 11:55:00,54.13,54.17,54.03,54.17,24200.0,31.0511,31.074,30.9937,31.074,24200.0
2005-02-10 12:00:00,54.15,54.15,54.13,54.14,12400.0,31.0626,31.0626,31.0511,31.0568,12400.0
2005-02-10 12:05:00,54.14,54.16,54.1,54.1,13200.0,31.0568,31.0683,31.0339,31.0339,13200.0
2005-02-10 12:10:00,54.1,54.1,54.06,54.06,19900.0,31.0339,31.0339,31.0109,31.0109,19900.0
2005-02-10 12:15:00,54.04,54.1,54.03,54.06,17900.0,30.9995,31.0339,30.9937,31.0109,17900.0
2005-02-10 12:20:00,54.06,54.13,54.06,54.11,10600.0,31.0109,31.0511,31.0109,31.0396,10600.0
2005-02-10 12:25:00,54.11,54.44,54.11,54.28,44900.0,31.0396,31.2289,31.0396,31.1371,44900.0
2005-02-10 12:30:00,54.27,54.35,54.21,54.21,248200.0,31.1314,31.1773,31.097,31.097,248200.0
2005-02-10 12:35:00,54.23,54.23,54.14,54.18,14200.0,31.1085,31.1085,31.0568,31.0798,14200.0
2005-02-10 12:40:00,54.18,54.19,54.15,54.18,13300.0,31.0798,31.0855,31.0626,31.0798,13300.0
2005-02-10 12:45:00,54.18,54.23,54.18,54.19,10700.0,31.0798,31.1085,31.0798,31.0855,10700.0
2005-02-10 12:50:00,54.19,54.25,54.18,54.19,9100.0,31.0855,31.1199,31.0798,31.0855,9100.0
2005-02-10 12:55:00,54.19,54.22,54.18,54.2,12100.0,31.0855,31.1027,31.0798,31.0913,12100.0
2005-02-10 13:00:00,54.22,54.23,54.18,54.21,7200.0,31.1027,31.1085,31.0798,31.097,7200.0
2005-02-10 13:05:00,54.2,54.21,54.05,54.14,17600.0,31.0913,31.097,31.0052,31.0568,17600.0
2005-02-10 13:10:00,54.08,54.11,54.06,54.06,12100.0,31.0224,31.0396,31.0109,31.0109,12100.0
2005-02-10 13:15:00,54.06,54.07,54.01,54.03,10100.0,31.0109,31.0167,30.9823,30.9937,10100.0
2005-02-10 13:20:00,54.02,54.1,54.02,54.08,14300.0,30.988,31.0339,30.988,31.0224,14300.0
2005-02-10 13:25:00,54.09,54.29,54.09,54.29,23000.0,31.0282,31.1429,31.0282,31.1429,23000.0
2005-02-10 13:30:00,54.25,54.35,54.21,54.26,17600.0,31.1199,31.1773,31.097,31.1257,17600.0
2005-02-10 13:35:00,54.28,54.33,54.26,54.27,42200.0,31.1371,31.1658,31.1257,31.1314,42200.0
2005-02-10 13:40:00,54.26,54.3,54.2,54.2,9600.0,31.1257,31.1486,31.0913,31.0913,9600.0
2005-02-10 13:45:00,54.2,54.31,54.2,54.23,11700.0,31.0913,31.1544,31.0913,31.1085,11700.0
2005-02-10 13:50:00,54.25,54.32,54.24,54.27,7700.0,31.1199,31.1601,31.1142,31.1314,7700.0
2005-02-10 13:55:00,54.25,54.33,54.25,54.3,15300.0,31.1199,31.1658,31.1199,31.1486,15300.0
2005-02-10 14:00:00,54.3,54.4,54.27,54.3,12100.0,31.1486,31.206,31.1314,31.1486,12100.0
2005-02-10 14:05:00,54.35,54.35,54.22,54.25,16800.0,31.1773,31.1773,31.1027,31.1199,16800.0
2005-02-10 14:10:00,54.25,54.29,54.23,54.23,10400.0,31.1199,31.1429,31.1085,31.1085,10400.0
2005-02-10 14:15:00,54.23,54.26,54.17,54.21,39900.0,31.1085,31.1257,31.074,31.097,39900.0
2005-02-10 14:20:00,54.21,54.22,54.1,54.11,24900.0,31.097,31.1027,31.0339,31.0396,24900.0
2005-02-10 14:25:00,54.11,54.17,54.1,54.11,33100.0,31.0396,31.074,31.0339,31.0396,33100.0
2005-02-10 14:30:00,54.1,54.12,54.08,54.1,18800.0,31.0339,31.0454,31.0224,31.0339,18800.0
2005-02-10 14:35:00,54.1,54.12,54.05,54.1,53500.0,31.0339,31.0454,31.0052,31.0339,53500.0
2005-02-10 14:40:00,54.1,54.1,54.01,54.03,17000.0,31.0339,31.0339,30.9823,30.9937,17000.0
2005-02-10 14:45:00,54.04,54.14,54.03,54.13,15800.0,30.9995,31.0568,30.9937,31.0511,15800.0
2005-02-10 14:50:00,54.13,54.23,54.09,54.12,24400.0,31.0511,31.1085,31.0282,31.0454,24400.0
2005-02-10 14:55:00,54.12,54.23,54.1,54.19,13800.0,31.0454,31.1085,31.0339,31.0855,13800.0
2005-02-10 15:00:00,54.2,54.24,54.13,54.24,20800.0,31.0913,31.1142,31.0511,31.1142,20800.0
2005-02-10 15:05:00,54.24,54.39,54.24,54.29,39200.0,31.1142,31.2002,31.1142,31.1429,39200.0
2005-02-10 15:10:00,54.29,54.3,54.23,54.27,13000.0,31.1429,31.1486,31.1085,31.1314,13000.0
2005-02-10 15:15:00,54.27,54.28,54.19,54.23,11500.0,31.1314,31.1371,31.0855,31.1085,11500.0
2005-02-10 15:20:00,54.23,54.31,54.23,54.29,18400.0,31.1085,31.1544,31.1085,31.1429,18400.0
2005-02-10 15:25:00,54.26,54.33,54.2,54.28,24200.0,31.1257,31.1658,31.0913,31.1371,24200.0
2005-02-10 15:30:00,54.3,54.36,54.22,54.36,12800.0,31.1486,31.183,31.1027,31.183,12800.0
2005-02-10 15:35:00,54.38,54.39,54.32,54.34,26200.0,31.1945,31.2002,31.1601,31.1716,26200.0
2005-02-10 15:40:00,54.34,54.36,54.3,54.35,21400.0,31.1716,31.183,31.1486,31.1773,21400.0
2005-02-10 15:45:00,54.35,54.36,54.3,54.32,24300.0,31.1773,31.183,31.1486,31.1601,24300.0
2005-02-10 15:50:00,54.32,54.39,54.31,54.38,41000.0,31.1601,31.2002,31.1544,31.1945,41000.0
2005-02-10 15:55:00,54.39,54.4,54.29,54.37,49400.0,31.2002,31.206,31.1429,31.1888,49400.0
2005-02-11 09:30:00,54.37,54.37,54.0,54.01,42900.0,31.1888,31.1888,30.9765,30.9823,42900.0
2005-02-11 09:35:00,54.01,54.08,53.69,53.69,58600.0,30.9823,31.0224,30.7987,30.7987,58600.0
2005-02-11 09:40:00,53.68,53.68,53.36,53.37,109100.0,30.793,30.793,30.6094,30.6151,109100.0
2005-02-11 09:45:00,53.37,53.38,53.09,53.35,83600.0,30.6151,30.6209,30.4545,30.6037,83600.0
2005-02-11 09:50:00,53.36,53.4,53.21,53.29,88600.0,30.6094,30.6323,30.5234,30.5692,88600.0
2005-02-11 09:55:00,53.27,53.58,53.15,53.42,407600.0,30.5578,30.7356,30.4889,30.6438,407600.0
2005-02-11 10:00:00,53.5,53.51,53.23,53.27,148700.0,30.6897,30.6954,30.5348,30.5578,148700.0
2005-02-11 10:05:00,53.27,53.3,53.2,53.25,36900.0,30.5578,30.575,30.5176,30.5463,36900.0
2005-02-11 10:10:00,53.24,53.24,53.1,53.1,60400.0,30.5406,30.5406,30.4603,30.4603,60400.0
2005-02-11 10:15:00,53.13,53.13,52.93,53.09,106700.0,30.4775,30.4775,30.3627,30.4545,106700.0
2005-02-11 10:20:00,53.08,53.24,53.06,53.22,97000.0,30.4488,30.5406,30.4373,30.5291,97000.0
2005-02-11 10:25:00,53.22,53.25,53.14,53.2,35000.0,30.5291,30.5463,30.4832,30.5176,35000.0
2005-02-11 10:30:00,53.2,53.3,53.19,53.3,79300.0,30.5176,30.575,30.5119,30.575,79300.0
2005-02-11 10:35:00,53.3,53.4,53.2,53.36,41000.0,30.575,30.6323,30.5176,30.6094,41000.0
2005-02-11 10:40:00,53.36,53.38,53.29,53.35,58800.0,30.6094,30.6209,30.5692,30.6037,58800.0
2005-02-11 10:45:00,53.36,53.42,53.35,53.42,73400.0,30.6094,30.6438,30.6037,30.6438,73400.0
2005-02-11 10:50:00,53.41,53.43,53.34,53.42,31600.0,30.6381,30.6496,30.5979,30.6438,31600.0
2005-02-11 10:55:00,53.42,53.46,53.4,53.41,57700.0,30.6438,30.6668,30.6323,30.6381,57700.0
2005-02-11 11:00:00,53.42,53.49,53.37,53.43,55300.0,30.6438,30.684,30.6151,30.6496,55300.0
2005-02-11 11:05:00,53.44,53.59,53.44,53.47,60600.0,30.6553,30.7413,30.6553,30.6725,60600.0
2005-02-11 11:10:00,53.46,53.65,53.46,53.58,79700.0,30.6668,30.7758,30.6668,30.7356,79700.0
2005-02-11 11:15:00,53.59,53.6,53.5,53.57,71900.0,30.7413,30.7471,30.6897,30.7299,71900.0
2005-02-11 11:20:00,53.61,53.73,53.61,53.66,65900.0,30.7528,30.8216,30.7528,30.7815,65900.0
2005-02-11 11:25:00,53.65,53.96,53.65,53.96,50800.0,30.7758,30.9536,30.7758,30.9536,50800.0
2005-02-11 11:30:00,53.98,54.19,53.98,54.13,112900.0,30.9651,31.0855,30.9651,31.0511,112900.0
2005-02-11 11:35:00,54.14,54.14,54.05,54.11,145500.0,31.0568,31.0568,31.0052,31.0396,145500.0
2005-02-11 11:40:00,54.1,54.15,54.03,54.07,58300.0,31.0339,31.0626,30.9937,31.0167,58300.0
2005-02-11 11:45:00,54.06,54.15,54.05,54.13,51900.0,31.0109,31.0626,31.0052,31.0511,51900.0
2005-02-11 11:50:00,54.1,54.13,54.08,54.11,45500.0,31.0339,31.0511,31.0224,31.0396,45500.0
2005-02-11 11:55:00,54.11,54.23,54.11,54.22,71800.0,31.0396,31.1085,31.0396,31.1027,71800.0
2005-02-11 12:00:00,54.21,54.26,54.17,54.26,18100.0,31.097,31.1257,31.074,31.1257,18100.0
2005-02-11 12:05:00,54.25,54.27,54.22,54.26,21100.0,31.1199,31.1314,31.1027,31.1257,21100.0
2005-02-11 12:10:00,54.26,54.32,54.21,54.32,41900.0,31.1257,31.1601,31.097,31.1601,41900.0
2005-02-11 12:15:00,54.3,54.3,54.22,54.28,32700.0,31.1486,31.1486,31.1027,31.1371,32700.0
2005-02-11 12:20:00,54.28,54.4,54.25,54.38,31500.0,31.1371,31.206,31.1199,31.1945,31500.0
2005-02-11 12:25:00,54.38,54.48,54.38,54.4,45400.0,31.1945,31.2519,31.1945,31.206,45400.0
2005-02-11 12:30:00,54.37,54.41,54.34,54.36,15400.0,31.1888,31.2117,31.1716,31.183,15400.0
2005-02-11 12:35:00,54.36,54.4,54.24,54.34,57100.0,31.183,31.206,31.1142,31.1716,57100.0
2005-02-11 12:40:00,54.36,54.36,54.27,54.31,10200.0,31.183,31.183,31.1314,31.1544,10200.0
2005-02-11 12:45:00,54.27,54.34,54.27,54.33,28800.0,31.1314,31.1716,31.1314,31.1658,28800.0
2005-02-11 12:50:00,54.34,54.36,54.3,54.32,24000.0,31.1716,31.183,31.1486,31.1601,24000.0
2005-02-11 12:55:00,54.36,54.42,54.32,54.42,11400.0,31.183,31.2175,31.1601,31.2175,11400.0
2005-02-11 13:00:00,54.38,54.41,54.35,54.4,13000.0,31.1945,31.2117,31.1773,31.206,13000.0
2005-02-11 13:05:00,54.41,54.46,54.33,54.4,30000.0,31.2117,31.2404,31.1658,31.206,30000.0
2005-02-11 13:10:00,54.4,54.4,54.31,54.32,16900.0,31.206,31.206,31.1544,31.1601,16900.0
2005-02-11 13:15:00,54.33,54.48,54.33,54.42,27800.0,31.1658,31.2519,31.1658,31.2175,27800.0
2005-02-11 13:20:00,54.49,54.56,54.48,54.55,20900.0,31.2576,31.2978,31.2519,31.292,20900.0
2005-02-11 13:25:00,54.55,54.62,54.52,54.54,9700.0,31.292,31.3322,31.2748,31.2863,9700.0
2005-02-11 13:30:00,54.51,54.59,54.51,54.59,14900.0,31.2691,31.315,31.2691,31.315,14900.0
2005-02-11 13:35:00,54.59,54.69,54.57,54.66,17100.0,31.315,31.3723,31.3035,31.3551,17100.0
2005-02-11 13:40:00,54.66,54.71,54.63,54.66,23000.0,31.3551,31.3838,31.3379,31.3551,23000.0
2005-02-11 13:45:00,54.65,54.75,54.64,54.7,26800.0,31.3494,31.4068,31.3437,31.3781,26800.0
2005-02-11 13:50:00,54.71,54.84,54.71,54.83,35900.0,31.3838,31.4584,31.3838,31.4526,35900.0
2005-02-11 13:55:00,54.83,54.83,54.75,54.75,44800.0,31.4526,31.4526,31.4068,31.4068,44800.0
2005-02-11 14:00:00,54.75,54.75,54.7,54.72,77200.0,31.4068,31.4068,31.3781,31.3895,77200.0
2005-02-11 14:05:00,54.72,54.75,54.7,54.72,32400.0,31.3895,31.4068,31.3781,31.3895,32400.0
2005-02-11 14:10:00,54.69,54.69,54.64,54.65,8100.0,31.3723,31.3723,31.3437,31.3494,8100.0
2005-02-11 14:15:00,54.64,54.7,54.62,54.65,19900.0,31.3437,31.3781,31.3322,31.3494,19900.0
2005-02-11 14:20:00,54.65,54.67,54.62,54.65,13300.0,31.3494,31.3609,31.3322,31.3494,13300.0
2005-02-11 14:25:00,54.65,54.67,54.62,54.66,9500.0,31.3494,31.3609,31.3322,31.3551,9500.0
2005-02-11 14:30:00,54.65,54.65,54.57,54.58,8500.0,31.3494,31.3494,31.3035,31.3092,8500.0
2005-02-11 14:35:00,54.58,54.58,54.54,54.56,15400.0,31.3092,31.3092,31.2863,31.2978,15400.0
2005-02-11 14:40:00,54.54,54.65,54.54,54.65,19900.0,31.2863,31.3494,31.2863,31.3494,19900.0
2005-02-11 14:45:00,54.66,54.68,54.64,54.67,20400.0,31.3551,31.3666,31.3437,31.3609,20400.0
2005-02-11 14:50:00,54.66,54.69,54.63,54.68,12000.0,31.3551,31.3723,31.3379,31.3666,12000.0
2005-02-11 14:55:00,54.68,54.73,54.64,54.67,11100.0,31.3666,31.3953,31.3437,31.3609,11100.0
2005-02-11 15:00:00,54.66,54.66,54.59,54.64,19500.0,31.3551,31.3551,31.315,31.3437,19500.0
2005-02-11 15:05:00,54.62,54.67,54.6,54.65,12300.0,31.3322,31.3609,31.3207,31.3494,12300.0
2005-02-11 15:10:00,54.65,54.69,54.64,54.64,17800.0,31.3494,31.3723,31.3437,31.3437,17800.0
2005-02-11 15:15:00,54.63,54.64,54.52,54.52,10900.0,31.3379,31.3437,31.2748,31.2748,10900.0
2005-02-11 15:20:00,54.51,54.7,54.51,54.68,19700.0,31.2691,31.3781,31.2691,31.3666,19700.0
2005-02-11 15:25:00,54.69,54.69,54.55,54.59,36000.0,31.3723,31.3723,31.292,31.315,36000.0
2005-02-11 15:30:00,54.58,54.59,54.44,54.44,25900.0,31.3092,31.315,31.2289,31.2289,25900.0
2005-02-11 15:35:00,54.45,54.45,54.4,54.41,41800.0,31.2347,31.2347,31.206,31.2117,41800.0
2005-02-11 15:40:00,54.41,54.42,54.35,54.42,36600.0,31.2117,31.2175,31.1773,31.2175,36600.0
2005-02-11 15:45:00,54.39,54.42,54.37,54.38,55300.0,31.2002,31.2175,31.1888,31.1945,55300.0
2005-02-11 15:50:00,54.37,54.38,54.33,54.38,84300.0,31.1888,31.1945,31.1658,31.1945,84300.0
2005-02-11 15:55:00,54.38,54.41,54.34,54.38,78900.0,31.1945,31.2117,31.1716,31.1945,78900.0
2005-02-14 09:30:00,54.46,54.5,54.2,54.44,30600.0,31.2404,31.2633,31.0913,31.2289,30600.0
2005-02-14 09:35:00,54.44,54.44,54.08,54.33,33000.0,31.2289,31.2289,31.0224,31.1658,33000.0
2005-02-14 09:40:00,54.3,54.31,54.1,54.27,24500.0,31.1486,31.1544,31.0339,31.1314,24500.0
2005-02-14 09:45:00,54.27,54.6,54.27,54.57,44800.0,31.1314,31.3207,31.1314,31.3035,44800.0
2005-02-14 09:50:00,54.55,54.72,54.1,54.56,23200.0,31.292,31.3895,31.0339,31.2978,23200.0
2005-02-14 09:55:00,54.53,54.53,54.41,54.44,11100.0,31.2806,31.2806,31.2117,31.2289,11100.0
2005-02-14 10:00:00,54.43,54.58,54.43,54.44,40800.0,31.2232,31.3092,31.2232,31.2289,40800.0
2005-02-14 10:05:00,54.44,54.5,54.42,54.48,17700.0,31.2289,31.2633,31.2175,31.2519,17700.0
2005-02-14 10:10:00,54.48,54.5,54.44,54.48,37800.0,31.2519,31.2633,31.2289,31.2519,37800.0
2005-02-14 10:15:00,54.47,54.63,54.47,54.58,34300.0,31.2461,31.3379,31.2461,31.3092,34300.0
2005-02-14 10:20:00,54.6,54.67,54.54,54.54,14200.0,31.3207,31.3609,31.2863,31.2863,14200.0
2005-02-14 10:25:00,54.53,54.54,54.48,54.53,12400.0,31.2806,31.2863,31.2519,31.2806,12400.0
2005-02-14 10:30:00,54.53,54.54,54.45,54.54,43700.0,31.2806,31.2863,31.2347,31.2863,43700.0
2005-02-14 10:35:00,54.57,54.66,54.53,54.65,36200.0,31.3035,31.3551,31.2806,31.3494,36200.0
2005-02-14 10:40:00,54.68,54.75,54.68,54.73,39500.0,31.3666,31.4068,31.3666,31.3953,39500.0
2005-02-14 10:45:00,54.73,54.78,54.71,54.74,43900.0,31.3953,31.424,31.3838,31.401,43900.0
2005-02-14 10:50:00,54.74,54.77,54.74,54.74,29900.0,31.401,31.4182,31.401,31.401,29900.0
2005-02-14 10:55:00,54.74,54.76,54.69,54.7,25800.0,31.401,31.4125,31.3723,31.3781,25800.0
2005-02-14 11:00:00,54.73,54.75,54.64,54.67,12000.0,31.3953,31.4068,31.3437,31.3609,12000.0
2005-02-14 11:05:00,54.66,54.7,54.66,54.69,4800.0,31.3551,31.3781,31.3551,31.3723,4800.0
2005-02-14 11:10:00,54.68,54.7,54.55,54.57,14800.0,31.3666,31.3781,31.292,31.3035,14800.0
2005-02-14 11:15:00,54.57,54.7,54.57,54.7,40000.0,31.3035,31.3781,31.3035,31.3781,40000.0
2005-02-14 11:20:00,54.69,54.74,54.69,54.7,8700.0,31.3723,31.401,31.3723,31.3781,8700.0
2005-02-14 11:25:00,54.73,54.73,54.69,54.7,3300.0,31.3953,31.3953,31.3723,31.3781,3300.0
2005-02-14 11:30:00,54.69,54.73,54.69,54.71,13700.0,31.3723,31.3953,31.3723,31.3838,13700.0
2005-02-14 11:35:00,54.71,54.71,54.67,54.7,39800.0,31.3838,31.3838,31.3609,31.3781,39800.0
2005-02-14 11:40:00,54.72,54.73,54.7,54.72,7100.0,31.3895,31.3953,31.3781,31.3895,7100.0
2005-02-14 11:45:00,54.71,54.82,54.7,54.82,33300.0,31.3838,31.4469,31.3781,31.4469,33300.0
2005-02-14 11:50:00,54.82,54.85,54.81,54.84,6500.0,31.4469,31.4641,31.4412,31.4584,6500.0
2005-02-14 11:55:00,54.85,54.88,54.84,54.87,9000.0,31.4641,31.4813,31.4584,31.4756,9000.0
2005-02-14 12:00:00,54.88,54.89,54.72,54.73,13500.0,31.4813,31.4871,31.3895,31.3953,13500.0
2005-02-14 12:05:00,54.72,54.75,54.67,54.68,14500.0,31.3895,31.4068,31.3609,31.3666,14500.0
2005-02-14 12:10:00,54.68,54.74,54.68,54.73,13500.0,31.3666,31.401,31.3666,31.3953,13500.0
2005-02-14 12:15:00,54.72,54.83,54.72,54.83,9600.0,31.3895,31.4526,31.3895,31.4526,9600.0
2005-02-14 12:20:00,54.83,54.86,54.77,54.83,7600.0,31.4526,31.4699,31.4182,31.4526,7600.0
2005-02-14 12:25:00,54.8,54.89,54.8,54.88,8700.0,31.4354,31.4871,31.4354,31.4813,8700.0
2005-02-14 12:30:00,54.88,54.92,54.88,54.91,16900.0,31.4813,31.5043,31.4813,31.4985,16900.0
2005-02-14 12:35:00,54.91,54.96,54.88,54.88,17000.0,31.4985,31.5272,31.4813,31.4813,17000.0
2005-02-14 12:40:00,54.88,54.91,54.84,54.86,8000.0,31.4813,31.4985,31.4584,31.4699,8000.0
2005-02-14 12:45:00,54.85,54.9,54.83,54.9,11700.0,31.4641,31.4928,31.4526,31.4928,11700.0
2005-02-14 12:50:00,54.89,54.9,54.8,54.85,18700.0,31.4871,31.4928,31.4354,31.4641,18700.0
2005-02-14 12:55:00,54.83,54.85,54.83,54.83,16900.0,31.4526,31.4641,31.4526,31.4526,16900.0
2005-02-14 13:00:00,54.82,54.86,54.81,54.82,8800.0,31.4469,31.4699,31.4412,31.4469,8800.0
2005-02-14 13:05:00,54.82,54.85,54.79,54.82,7300.0,31.4469,31.4641,31.4297,31.4469,7300.0
2005-02-14 13:10:00,54.8,54.83,54.79,54.83,7800.0,31.4354,31.4526,31.4297,31.4526,7800.0
2005-02-14 13:15:00,54.82,54.84,54.79,54.8,4900.0,31.4469,31.4584,31.4297,31.4354,4900.0
2005-02-14 13:20:00,54.82,54.82,54.8,54.81,5600.0,31.4469,31.4469,31.4354,31.4412,5600.0
2005-02-14 13:25:00,54.82,54.84,54.81,54.83,8600.0,31.4469,31.4584,31.4412,31.4526,8600.0
2005-02-14 13:30:00,54.84,54.86,54.82,54.85,11900.0,31.4584,31.4699,31.4469,31.4641,11900.0
2005-02-14 13:35:00,54.85,54.86,54.81,54.83,5500.0,31.4641,31.4699,31.4412,31.4526,5500.0
2005-02-14 13:40:00,54.85,54.85,54.84,54.84,6500.0,31.4641,31.4641,31.4584,31.4584,6500.0
2005-02-14 13:45:00,54.85,54.87,54.85,54.87,7900.0,31.4641,31.4756,31.4641,31.4756,7900.0
2005-02-14 13:50:00,54.86,54.89,54.86,54.87,13000.0,31.4699,31.4871,31.4699,31.4756,13000.0
2005-02-14 13:55:00,54.86,54.87,54.73,54.74,7400.0,31.4699,31.4756,31.3953,31.401,7400.0
2005-02-14 14:00:00,54.73,54.74,54.69,54.71,13700.0,31.3953,31.401,31.3723,31.3838,13700.0
2005-02-14 14:05:00,54.73,54.73,54.7,54.71,7700.0,31.3953,31.3953,31.3781,31.3838,7700.0
2005-02-14 14:10:00,54.7,54.72,54.69,54.69,6800.0,31.3781,31.3895,31.3723,31.3723,6800.0
2005-02-14 14:15:00,54.69,54.7,54.69,54.69,7300.0,31.3723,31.3781,31.3723,31.3723,7300.0
2005-02-14 14:20:00,54.69,54.77,54.69,54.73,15800.0,31.3723,31.4182,31.3723,31.3953,15800.0
2005-02-14 14:25:00,54.75,54.75,54.72,54.72,5900.0,31.4068,31.4068,31.3895,31.3895,5900.0
2005-02-14 14:30:00,54.73,54.77,54.73,54.74,10300.0,31.3953,31.4182,31.3953,31.401,10300.0
2005-02-14 14:35:00,54.74,54.74,54.72,54.72,8500.0,31.401,31.401,31.3895,31.3895,8500.0
2005-02-14 14:40:00,54.72,54.75,54.7,54.7,12200.0,31.3895,31.4068,31.3781,31.3781,12200.0
2005-02-14 14:45:00,54.71,54.73,54.7,54.71,10400.0,31.3838,31.3953,31.3781,31.3838,10400.0
2005-02-14 14:50:00,54.71,54.71,54.69,54.69,9300.0,31.3838,31.3838,31.3723,31.3723,9300.0
2005-02-14 14:55:00,54.69,54.73,54.68,54.72,16300.0,31.3723,31.3953,31.3666,31.3895,16300.0
2005-02-14 15:00:00,54.72,54.72,54.69,54.71,15400.0,31.3895,31.3895,31.3723,31.3838,15400.0
2005-02-14 15:05:00,54.7,54.74,54.7,54.7,9600.0,31.3781,31.401,31.3781,31.3781,9600.0
2005-02-14 15:10:00,54.71,54.72,54.69,54.71,12700.0,31.3838,31.3895,31.3723,31.3838,12700.0
2005-02-14 15:15:00,54.71,54.71,54.69,54.71,16400.0,31.3838,31.3838,31.3723,31.3838,16400.0
2005-02-14 15:20:00,54.7,54.71,54.69,54.7,18600.0,31.3781,31.3838,31.3723,31.3781,18600.0
2005-02-14 15:25:00,54.7,54.71,54.69,54.7,23200.0,31.3781,31.3838,31.3723,31.3781,23200.0
2005-02-14 15:30:00,54.69,54.72,54.69,54.69,20000.0,31.3723,31.3895,31.3723,31.3723,20000.0
2005-02-14 15:35:00,54.7,54.7,54.67,54.7,34700.0,31.3781,31.3781,31.3609,31.3781,34700.0
2005-02-14 15:40:00,54.7,54.71,54.69,54.69,21700.0,31.3781,31.3838,31.3723,31.3723,21700.0
2005-02-14 15:45:00,54.7,54.71,54.68,54.71,30500.0,31.3781,31.3838,31.3666,31.3838,30500.0
2005-02-14 15:50:00,54.71,54.71,54.69,54.7,24800.0,31.3838,31.3838,31.3723,31.3781,24800.0
2005-02-14 15:55:00,54.7,54.7,54.67,54.68,50900.0,31.3781,31.3781,31.3609,31.3666,50900.0
2005-02-15 09:30:00,55.01,55.9,53.85,55.68,278000.0,31.5559,32.0664,30.8905,31.9402,278000.0
2005-02-15 09:35:00,55.81,55.82,55.45,55.73,91200.0,32.0148,32.0206,31.8083,31.9689,91200.0
2005-02-15 09:40:00,55.7,55.72,55.46,55.5,108500.0,31.9517,31.9632,31.814,31.837,108500.0
2005-02-15 09:45:00,55.47,55.75,55.47,55.72,159000.0,31.8198,31.9804,31.8198,31.9632,159000.0
2005-02-15 09:50:00,55.72,55.72,55.32,55.48,124100.0,31.9632,31.9632,31.7337,31.8255,124100.0
2005-02-15 09:55:00,55.48,55.55,55.4,55.54,76700.0,31.8255,31.8657,31.7796,31.8599,76700.0
2005-02-15 10:00:00,55.52,55.58,55.35,55.39,53100.0,31.8485,31.8829,31.7509,31.7739,53100.0
2005-02-15 10:05:00,55.4,55.54,55.39,55.44,29300.0,31.7796,31.8599,31.7739,31.8026,29300.0
2005-02-15 10:10:00,55.44,55.47,55.3,55.37,31700.0,31.8026,31.8198,31.7223,31.7624,31700.0
2005-02-15 10:15:00,55.38,55.49,55.35,55.46,38400.0,31.7681,31.8313,31.7509,31.814,38400.0
2005-02-15 10:20:00,55.45,55.58,55.45,55.58,33800.0,31.8083,31.8829,31.8083,31.8829,33800.0
2005-02-15 10:25:00,55.57,55.61,55.54,55.56,46100.0,31.8771,31.9001,31.8599,31.8714,46100.0
2005-02-15 10:30:00,55.55,55.64,55.53,55.54,41900.0,31.8657,31.9173,31.8542,31.8599,41900.0
2005-02-15 10:35:00,55.55,55.73,55.54,55.64,40200.0,31.8657,31.9689,31.8599,31.9173,40200.0
2005-02-15 10:40:00,55.64,55.7,55.64,55.67,30800.0,31.9173,31.9517,31.9173,31.9345,30800.0
2005-02-15 10:45:00,55.69,55.7,55.66,55.68,16500.0,31.946,31.9517,31.9288,31.9402,16500.0
2005-02-15 10:50:00,55.67,55.67,55.6,55.61,19000.0,31.9345,31.9345,31.8944,31.9001,19000.0
2005-02-15 10:55:00,55.6,55.61,55.56,55.57,24000.0,31.8944,31.9001,31.8714,31.8771,24000.0
2005-02-15 11:00:00,55.57,55.58,55.54,55.57,20300.0,31.8771,31.8829,31.8599,31.8771,20300.0
2005-02-15 11:05:00,55.56,55.57,55.45,55.45,51700.0,31.8714,31.8771,31.8083,31.8083,51700.0
2005-02-15 11:10:00,55.46,55.46,55.4,55.41,22100.0,31.814,31.814,31.7796,31.7854,22100.0
2005-02-15 11:15:00,55.42,55.43,55.36,55.37,18700.0,31.7911,31.7968,31.7567,31.7624,18700.0
2005-02-15 11:20:00,55.36,55.37,55.31,55.35,16000.0,31.7567,31.7624,31.728,31.7509,16000.0
2005-02-15 11:25:00,55.36,55.4,55.35,55.4,10500.0,31.7567,31.7796,31.7509,31.7796,10500.0
2005-02-15 11:30:00,55.4,55.4,55.35,55.36,26300.0,31.7796,31.7796,31.7509,31.7567,26300.0
2005-02-15 11:35:00,55.36,55.36,55.27,55.27,10400.0,31.7567,31.7567,31.705,31.705,10400.0
2005-02-15 11:40:00,55.27,55.33,55.26,55.3,46200.0,31.705,31.7395,31.6993,31.7223,46200.0
2005-02-15 11:45:00,55.31,55.31,55.28,55.3,11600.0,31.728,31.728,31.7108,31.7223,11600.0
2005-02-15 11:50:00,55.3,55.36,55.3,55.34,14900.0,31.7223,31.7567,31.7223,31.7452,14900.0
2005-02-15 11:55:00,55.35,55.35,55.3,55.31,9500.0,31.7509,31.7509,31.7223,31.728,9500.0
2005-02-15 12:00:00,55.31,55.32,55.3,55.31,24500.0,31.728,31.7337,31.7223,31.728,24500.0
2005-02-15 12:05:00,55.31,55.36,55.3,55.31,11100.0,31.728,31.7567,31.7223,31.728,11100.0
2005-02-15 12:10:00,55.32,55.32,55.25,55.29,11100.0,31.7337,31.7337,31.6936,31.7165,11100.0
2005-02-15 12:15:00,55.3,55.32,55.26,55.31,11700.0,31.7223,31.7337,31.6993,31.728,11700.0
2005-02-15 12:20:00,55.31,55.32,55.28,55.32,6700.0,31.728,31.7337,31.7108,31.7337,6700.0
2005-02-15 12:25:00,55.31,55.35,55.29,55.33,10600.0,31.728,31.7509,31.7165,31.7395,10600.0
2005-02-15 12:30:00,55.32,55.35,55.32,55.35,8200.0,31.7337,31.7509,31.7337,31.7509,8200.0
2005-02-15 12:35:00,55.34,55.36,55.32,55.35,11600.0,31.7452,31.7567,31.7337,31.7509,11600.0
2005-02-15 12:40:00,55.35,55.37,55.34,55.37,14500.0,31.7509,31.7624,31.7452,31.7624,14500.0
2005-02-15 12:45:00,55.36,55.37,55.33,55.33,5100.0,31.7567,31.7624,31.7395,31.7395,5100.0
2005-02-15 12:50:00,55.33,55.34,55.32,55.33,9800.0,31.7395,31.7452,31.7337,31.7395,9800.0
2005-02-15 12:55:00,55.33,55.33,55.26,55.26,8000.0,31.7395,31.7395,31.6993,31.6993,8000.0
2005-02-15 13:00:00,55.27,55.28,55.23,55.24,22300.0,31.705,31.7108,31.6821,31.6878,22300.0
2005-02-15 13:05:00,55.24,55.3,55.19,55.27,18800.0,31.6878,31.7223,31.6592,31.705,18800.0
2005-02-15 13:10:00,55.27,55.27,55.23,55.24,11200.0,31.705,31.705,31.6821,31.6878,11200.0
2005-02-15 13:15:00,55.25,55.32,55.22,55.28,14900.0,31.6936,31.7337,31.6764,31.7108,14900.0
2005-02-15 13:20:00,55.3,55.32,55.26,55.28,9300.0,31.7223,31.7337,31.6993,31.7108,9300.0
2005-02-15 13:25:00,55.28,55.35,55.26,55.27,11800.0,31.7108,31.7509,31.6993,31.705,11800.0
2005-02-15 13:30:00,55.27,55.27,55.08,55.08,31300.0,31.705,31.705,31.5961,31.5961,31300.0
2005-02-15 13:35:00,55.08,55.08,54.98,55.02,43400.0,31.5961,31.5961,31.5387,31.5616,43400.0
2005-02-15 13:40:00,55.02,55.13,55.01,55.07,27600.0,31.5616,31.6247,31.5559,31.5903,27600.0
2005-02-15 13:45:00,55.08,55.09,55.05,55.06,12900.0,31.5961,31.6018,31.5788,31.5846,12900.0
2005-02-15 13:50:00,55.05,55.09,55.02,55.03,12800.0,31.5788,31.6018,31.5616,31.5674,12800.0
2005-02-15 13:55:00,55.02,55.04,54.99,55.01,27800.0,31.5616,31.5731,31.5444,31.5559,27800.0
2005-02-15 14:00:00,55.0,55.05,55.0,55.02,16000.0,31.5502,31.5788,31.5502,31.5616,16000.0
2005-02-15 14:05:00,55.02,55.57,54.98,55.0,14700.0,31.5616,31.8771,31.5387,31.5502,14700.0
2005-02-15 14:10:00,54.99,55.0,54.96,54.97,10600.0,31.5444,31.5502,31.5272,31.533,10600.0
2005-02-15 14:15:00,54.97,54.99,54.87,54.89,10300.0,31.533,31.5444,31.4756,31.4871,10300.0
2005-02-15 14:20:00,54.88,54.93,54.87,54.89,24200.0,31.4813,31.51,31.4756,31.4871,24200.0
2005-02-15 14:25:00,54.91,54.98,54.91,54.94,12800.0,31.4985,31.5387,31.4985,31.5157,12800.0
2005-02-15 14:30:00,54.94,55.07,54.94,55.0,45000.0,31.5157,31.5903,31.5157,31.5502,45000.0
2005-02-15 14:35:00,55.0,55.0,54.96,54.97,32800.0,31.5502,31.5502,31.5272,31.533,32800.0
2005-02-15 14:40:00,54.97,55.0,54.97,54.99,24100.0,31.533,31.5502,31.533,31.5444,24100.0
2005-02-15 14:45:00,54.99,55.0,54.96,54.98,12400.0,31.5444,31.5502,31.5272,31.5387,12400.0
2005-02-15 14:50:00,54.98,55.01,54.98,54.99,10400.0,31.5387,31.5559,31.5387,31.5444,10400.0
2005-02-15 14:55:00,54.98,55.01,54.98,54.98,34500.0,31.5387,31.5559,31.5387,31.5387,34500.0
2005-02-15 15:00:00,54.98,55.0,54.96,54.97,13200.0,31.5387,31.5502,31.5272,31.533,13200.0
2005-02-15 15:05:00,54.96,55.0,54.96,54.99,16600.0,31.5272,31.5502,31.5272,31.5444,16600.0
2005-02-15 15:10:00,54.99,55.1,54.99,55.05,28100.0,31.5444,31.6075,31.5444,31.5788,28100.0
2005-02-15 15:15:00,55.05,55.11,55.04,55.1,16600.0,31.5788,31.6133,31.5731,31.6075,16600.0
2005-02-15 15:20:00,55.1,55.2,55.1,55.19,28500.0,31.6075,31.6649,31.6075,31.6592,28500.0
2005-02-15 15:25:00,55.19,55.24,55.17,55.24,37600.0,31.6592,31.6878,31.6477,31.6878,37600.0
2005-02-15 15:30:00,55.24,55.37,55.22,55.36,85700.0,31.6878,31.7624,31.6764,31.7567,85700.0
2005-02-15 15:35:00,55.37,55.39,55.33,55.38,39200.0,31.7624,31.7739,31.7395,31.7681,39200.0
2005-02-15 15:40:00,55.37,55.43,55.36,55.42,48800.0,31.7624,31.7968,31.7567,31.7911,48800.0
2005-02-15 15:45:00,55.41,55.46,55.41,55.46,90300.0,31.7854,31.814,31.7854,31.814,90300.0
2005-02-15 15:50:00,55.45,55.49,55.43,55.49,127100.0,31.8083,31.8313,31.7968,31.8313,127100.0
2005-02-15 15:55:00,55.48,55.5,55.47,55.5,124400.0,31.8255,31.837,31.8198,31.837,124400.0
2005-02-16 09:30:00,55.25,55.45,55.02,55.09,73400.0,31.6936,31.8083,31.5616,31.6018,73400.0
2005-02-16 09:35:00,55.14,55.24,55.08,55.12,30500.0,31.6305,31.6878,31.5961,31.619,30500.0
2005-02-16 09:40:00,55.11,55.25,55.05,55.12,29800.0,31.6133,31.6936,31.5788,31.619,29800.0
2005-02-16 09:45:00,55.13,55.13,54.9,54.97,39500.0,31.6247,31.6247,31.4928,31.533,39500.0
2005-02-16 09:50:00,54.97,55.16,54.96,55.16,28400.0,31.533,31.6419,31.5272,31.6419,28400.0
2005-02-16 09:55:00,55.15,55.16,55.0,55.02,17600.0,31.6362,31.6419,31.5502,31.5616,17600.0
2005-02-16 10:00:00,55.02,55.09,54.97,55.06,20300.0,31.5616,31.6018,31.533,31.5846,20300.0
2005-02-16 10:05:00,55.1,55.13,55.03,55.04,23000.0,31.6075,31.6247,31.5674,31.5731,23000.0
2005-02-16 10:10:00,55.03,55.13,55.03,55.08,12000.0,31.5674,31.6247,31.5674,31.5961,12000.0
2005-02-16 10:15:00,55.06,55.23,55.06,55.23,21800.0,31.5846,31.6821,31.5846,31.6821,21800.0
2005-02-16 10:20:00,55.2,55.23,55.14,55.15,13200.0,31.6649,31.6821,31.6305,31.6362,13200.0
2005-02-16 10:25:00,55.13,55.24,55.12,55.21,18200.0,31.6247,31.6878,31.619,31.6706,18200.0
2005-02-16 10:30:00,55.21,55.21,55.07,55.08,27800.0,31.6706,31.6706,31.5903,31.5961,27800.0
2005-02-16 10:35:00,55.08,55.13,55.07,55.07,22100.0,31.5961,31.6247,31.5903,31.5903,22100.0
2005-02-16 10:40:00,55.06,55.06,54.96,54.96,36800.0,31.5846,31.5846,31.5272,31.5272,36800.0
2005-02-16 10:45:00,54.95,55.0,54.93,55.0,11900.0,31.5215,31.5502,31.51,31.5502,11900.0
2005-02-16 10:50:00,54.99,55.0,54.97,54.99,10100.0,31.5444,31.5502,31.533,31.5444,10100.0
2005-02-16 10:55:00,55.0,55.13,54.99,55.1,25800.0,31.5502,31.6247,31.5444,31.6075,25800.0
2005-02-16 11:00:00,55.1,55.1,55.08,55.09,7300.0,31.6075,31.6075,31.5961,31.6018,7300.0
2005-02-16 11:05:00,55.1,55.19,55.08,55.19,21700.0,31.6075,31.6592,31.5961,31.6592,21700.0
2005-02-16 11:10:00,55.19,55.27,55.19,55.26,22700.0,31.6592,31.705,31.6592,31.6993,22700.0
2005-02-16 11:15:00,55.26,55.3,55.25,55.3,7300.0,31.6993,31.7223,31.6936,31.7223,7300.0
2005-02-16 11:20:00,55.3,55.35,55.26,55.28,21000.0,31.7223,31.7509,31.6993,31.7108,21000.0
2005-02-16 11:25:00,55.28,55.29,55.23,55.24,14400.0,31.7108,31.7165,31.6821,31.6878,14400.0
2005-02-16 11:30:00,55.24,55.25,55.2,55.21,11400.0,31.6878,31.6936,31.6649,31.6706,11400.0
2005-02-16 11:35:00,55.21,55.21,55.15,55.15,9800.0,31.6706,31.6706,31.6362,31.6362,9800.0
2005-02-16 11:40:00,55.17,55.2,55.14,55.15,13500.0,31.6477,31.6649,31.6305,31.6362,13500.0
2005-02-16 11:45:00,55.16,55.17,55.15,55.17,11000.0,31.6419,31.6477,31.6362,31.6477,11000.0
2005-02-16 11:50:00,55.16,55.2,55.15,55.17,12700.0,31.6419,31.6649,31.6362,31.6477,12700.0
2005-02-16 11:55:00,55.17,55.17,55.16,55.16,7500.0,31.6477,31.6477,31.6419,31.6419,7500.0
2005-02-16 12:00:00,55.17,55.17,55.09,55.1,16900.0,31.6477,31.6477,31.6018,31.6075,16900.0
2005-02-16 12:05:00,55.09,55.12,55.09,55.12,20700.0,31.6018,31.619,31.6018,31.619,20700.0
2005-02-16 12:10:00,55.11,55.12,55.06,55.07,9700.0,31.6133,31.619,31.5846,31.5903,9700.0
2005-02-16 12:15:00,55.07,55.07,55.05,55.05,6800.0,31.5903,31.5903,31.5788,31.5788,6800.0
2005-02-16 12:20:00,55.04,55.06,55.04,55.06,13800.0,31.5731,31.5846,31.5731,31.5846,13800.0
2005-02-16 12:25:00,55.06,55.1,55.05,55.1,12600.0,31.5846,31.6075,31.5788,31.6075,12600.0
2005-02-16 12:30:00,55.09,55.11,55.09,55.09,7700.0,31.6018,31.6133,31.6018,31.6018,7700.0
2005-02-16 12:35:00,55.07,55.08,55.04,55.08,29900.0,31.5903,31.5961,31.5731,31.5961,29900.0
2005-02-16 12:40:00,55.1,55.11,55.08,55.11,10300.0,31.6075,31.6133,31.5961,31.6133,10300.0
2005-02-16 12:45:00,55.11,55.16,55.1,55.13,26400.0,31.6133,31.6419,31.6075,31.6247,26400.0
2005-02-16 12:50:00,55.15,55.15,55.13,55.13,9500.0,31.6362,31.6362,31.6247,31.6247,9500.0
2005-02-16 12:55:00,55.13,55.13,55.05,55.08,10400.0,31.6247,31.6247,31.5788,31.5961,10400.0
2005-02-16 13:00:00,55.08,55.1,55.04,55.08,18500.0,31.5961,31.6075,31.5731,31.5961,18500.0
2005-02-16 13:05:00,55.09,55.16,55.09,55.14,13700.0,31.6018,31.6419,31.6018,31.6305,13700.0
2005-02-16 13:10:00,55.14,55.14,55.09,55.09,3400.0,31.6305,31.6305,31.6018,31.6018,3400.0
2005-02-16 13:15:00,55.09,55.11,55.07,55.1,13400.0,31.6018,31.6133,31.5903,31.6075,13400.0
2005-02-16 13:20:00,55.1,55.14,55.1,55.1,16500.0,31.6075,31.6305,31.6075,31.6075,16500.0
2005-02-16 13:25:00,55.11,55.15,55.1,55.12,10400.0,31.6133,31.6362,31.6075,31.619,10400.0
2005-02-16 13:30:00,55.13,55.15,55.1,55.11,13600.0,31.6247,31.6362,31.6075,31.6133,13600.0
2005-02-16 13:35:00,55.1,55.12,55.09,55.09,8200.0,31.6075,31.619,31.6018,31.6018,8200.0
2005-02-16 13:40:00,55.1,55.12,55.09,55.12,14100.0,31.6075,31.619,31.6018,31.619,14100.0
2005-02-16 13:45:00,55.11,55.15,55.1,55.14,17800.0,31.6133,31.6362,31.6075,31.6305,17800.0
2005-02-16 13:50:00,55.14,55.15,55.1,55.1,6000.0,31.6305,31.6362,31.6075,31.6075,6000.0
2005-02-16 13:55:00,55.11,55.14,55.11,55.11,11900.0,31.6133,31.6305,31.6133,31.6133,11900.0
2005-02-16 14:00:00,55.12,55.15,55.12,55.15,7000.0,31.619,31.6362,31.619,31.6362,7000.0
2005-02-16 14:05:00,55.15,55.18,55.12,55.16,9000.0,31.6362,31.6534,31.619,31.6419,9000.0
2005-02-16 14:10:00,55.16,55.2,55.12,55.12,8300.0,31.6419,31.6649,31.619,31.619,8300.0
2005-02-16 14:15:00,55.11,55.12,55.11,55.11,11100.0,31.6133,31.619,31.6133,31.6133,11100.0
2005-02-16 14:20:00,55.11,55.14,55.1,55.14,4700.0,31.6133,31.6305,31.6075,31.6305,4700.0
2005-02-16 14:25:00,55.15,55.16,55.14,55.15,9100.0,31.6362,31.6419,31.6305,31.6362,9100.0
2005-02-16 14:30:00,55.14,55.21,55.14,55.19,14400.0,31.6305,31.6706,31.6305,31.6592,14400.0
2005-02-16 14:35:00,55.2,55.2,55.09,55.1,27600.0,31.6649,31.6649,31.6018,31.6075,27600.0
2005-02-16 14:40:00,55.08,55.2,55.06,55.2,25500.0,31.5961,31.6649,31.5846,31.6649,25500.0
2005-02-16 14:45:00,55.2,55.24,55.16,55.17,23400.0,31.6649,31.6878,31.6419,31.6477,23400.0
2005-02-16 14:50:00,55.17,55.23,55.15,55.21,17000.0,31.6477,31.6821,31.6362,31.6706,17000.0
2005-02-16 14:55:00,55.21,55.34,55.2,55.27,23800.0,31.6706,31.7452,31.6649,31.705,23800.0
2005-02-16 15:00:00,55.27,55.28,55.23,55.23,14100.0,31.705,31.7108,31.6821,31.6821,14100.0
2005-02-16 15:05:00,55.24,55.24,55.2,55.24,24500.0,31.6878,31.6878,31.6649,31.6878,24500.0
2005-02-16 15:10:00,55.24,55.28,55.22,55.26,13100.0,31.6878,31.7108,31.6764,31.6993,13100.0
2005-02-16 15:15:00,55.25,55.26,55.2,55.22,9300.0,31.6936,31.6993,31.6649,31.6764,9300.0
2005-02-16 15:20:00,55.23,55.24,55.2,55.22,20600.0,31.6821,31.6878,31.6649,31.6764,20600.0
2005-02-16 15:25:00,55.22,55.26,55.21,55.25,12300.0,31.6764,31.6993,31.6706,31.6936,12300.0
2005-02-16 15:30:00,55.26,55.29,55.17,55.17,23500.0,31.6993,31.7165,31.6477,31.6477,23500.0
2005-02-16 15:35:00,55.16,55.16,55.1,55.15,79200.0,31.6419,31.6419,31.6075,31.6362,79200.0
2005-02-16 15:40:00,55.12,55.14,55.11,55.11,50900.0,31.619,31.6305,31.6133,31.6133,50900.0
2005-02-16 15:45:00,55.11,55.16,55.11,55.16,42500.0,31.6133,31.6419,31.6133,31.6419,42500.0
2005-02-16 15:50:00,55.16,55.2,55.11,55.13,40600.0,31.6419,31.6649,31.6133,31.6247,40600.0
2005-02-16 15:55:00,55.11,55.11,55.07,55.09,85600.0,31.6133,31.6133,31.5903,31.6018,85600.0
2005-02-17 09:30:00,54.87,55.24,54.82,55.06,72300.0,31.4756,31.6878,31.4469,31.5846,72300.0
2005-02-17 09:35:00,55.07,55.13,54.95,55.09,31200.0,31.5903,31.6247,31.5215,31.6018,31200.0
2005-02-17 09:40:00,55.11,55.2,55.04,55.1,20900.0,31.6133,31.6649,31.5731,31.6075,20900.0
2005-02-17 09:45:00,55.11,55.12,54.95,55.03,21800.0,31.6133,31.619,31.5215,31.5674,21800.0
2005-02-17 09:50:00,55.04,55.04,54.96,54.97,32800.0,31.5731,31.5731,31.5272,31.533,32800.0
2005-02-17 09:55:00,55.0,55.02,54.87,54.91,22400.0,31.5502,31.5616,31.4756,31.4985,22400.0
2005-02-17 10:00:00,54.9,54.92,54.85,54.9,46000.0,31.4928,31.5043,31.4641,31.4928,46000.0
2005-02-17 10:05:00,54.89,55.0,54.88,55.0,26000.0,31.4871,31.5502,31.4813,31.5502,26000.0
2005-02-17 10:10:00,54.96,54.96,54.77,54.85,77500.0,31.5272,31.5272,31.4182,31.4641,77500.0
2005-02-17 10:15:00,54.84,54.85,54.7,54.72,102600.0,31.4584,31.4641,31.3781,31.3895,102600.0
2005-02-17 10:20:00,54.74,54.82,54.69,54.7,60700.0,31.401,31.4469,31.3723,31.3781,60700.0
2005-02-17 10:25:00,54.69,54.76,54.65,54.75,41600.0,31.3723,31.4125,31.3494,31.4068,41600.0
2005-02-17 10:30:00,54.73,54.8,54.7,54.74,42700.0,31.3953,31.4354,31.3781,31.401,42700.0
2005-02-17 10:35:00,54.75,54.76,54.7,54.73,43000.0,31.4068,31.4125,31.3781,31.3953,43000.0
2005-02-17 10:40:00,54.73,54.81,54.71,54.81,27800.0,31.3953,31.4412,31.3838,31.4412,27800.0
2005-02-17 10:45:00,54.81,54.86,54.81,54.86,12700.0,31.4412,31.4699,31.4412,31.4699,12700.0
2005-02-17 10:50:00,54.86,54.89,54.84,54.87,15000.0,31.4699,31.4871,31.4584,31.4756,15000.0
2005-02-17 10:55:00,54.86,54.94,54.85,54.85,24600.0,31.4699,31.5157,31.4641,31.4641,24600.0
2005-02-17 11:00:00,54.89,54.89,54.8,54.82,13100.0,31.4871,31.4871,31.4354,31.4469,13100.0
2005-02-17 11:05:00,54.85,54.85,54.78,54.78,37400.0,31.4641,31.4641,31.424,31.424,37400.0
2005-02-17 11:10:00,54.78,54.81,54.75,54.78,23900.0,31.424,31.4412,31.4068,31.424,23900.0
2005-02-17 11:15:00,54.76,54.82,54.74,54.74,12600.0,31.4125,31.4469,31.401,31.401,12600.0
2005-02-17 11:20:00,54.75,54.88,54.73,54.82,25800.0,31.4068,31.4813,31.3953,31.4469,25800.0
2005-02-17 11:25:00,54.81,54.82,54.77,54.81,12600.0,31.4412,31.4469,31.4182,31.4412,12600.0
2005-02-17 11:30:00,54.81,54.84,54.76,54.77,6700.0,31.4412,31.4584,31.4125,31.4182,6700.0
2005-02-17 11:35:00,54.76,54.8,54.76,54.77,4000.0,31.4125,31.4354,31.4125,31.4182,4000.0
2005-02-17 11:40:00,54.78,54.81,54.77,54.77,14800.0,31.424,31.4412,31.4182,31.4182,14800.0
2005-02-17 11:45:00,54.77,54.8,54.76,54.79,14500.0,31.4182,31.4354,31.4125,31.4297,14500.0
2005-02-17 11:50:00,54.79,54.83,54.76,54.8,22900.0,31.4297,31.4526,31.4125,31.4354,22900.0
2005-02-17 11:55:00,54.8,54.85,54.8,54.85,20200.0,31.4354,31.4641,31.4354,31.4641,20200.0
2005-02-17 12:00:00,54.84,55.0,54.81,54.9,19800.0,31.4584,31.5502,31.4412,31.4928,19800.0
2005-02-17 12:05:00,54.93,54.93,54.84,54.85,9900.0,31.51,31.51,31.4584,31.4641,9900.0
2005-02-17 12:10:00,54.84,54.9,54.84,54.86,4100.0,31.4584,31.4928,31.4584,31.4699,4100.0
2005-02-17 12:15:00,54.85,54.87,54.85,54.87,3700.0,31.4641,31.4756,31.4641,31.4756,3700.0
2005-02-17 12:20:00,54.87,54.92,54.85,54.92,9700.0,31.4756,31.5043,31.4641,31.5043,9700.0
2005-02-17 12:25:00,54.92,54.92,54.87,54.87,6500.0,31.5043,31.5043,31.4756,31.4756,6500.0
2005-02-17 12:30:00,54.89,54.9,54.86,54.88,16100.0,31.4871,31.4928,31.4699,31.4813,16100.0
2005-02-17 12:35:00,54.88,54.89,54.87,54.88,6400.0,31.4813,31.4871,31.4756,31.4813,6400.0
2005-02-17 12:40:00,54.88,54.9,54.88,54.89,5600.0,31.4813,31.4928,31.4813,31.4871,5600.0
2005-02-17 12:45:00,54.89,54.9,54.86,54.88,7300.0,31.4871,31.4928,31.4699,31.4813,7300.0
2005-02-17 12:50:00,54.87,54.87,54.8,54.81,14900.0,31.4756,31.4756,31.4354,31.4412,14900.0
2005-02-17 12:55:00,54.82,54.88,54.81,54.88,6300.0,31.4469,31.4813,31.4412,31.4813,6300.0
2005-02-17 13:00:00,54.87,54.93,54.87,54.93,5500.0,31.4756,31.51,31.4756,31.51,5500.0
2005-02-17 13:05:00,54.93,54.99,54.89,54.9,12800.0,31.51,31.5444,31.4871,31.4928,12800.0
2005-02-17 13:10:00,54.9,54.93,54.88,54.89,8500.0,31.4928,31.51,31.4813,31.4871,8500.0
2005-02-17 13:15:00,54.87,54.9,54.83,54.85,7400.0,31.4756,31.4928,31.4526,31.4641,7400.0
2005-02-17 13:20:00,54.84,54.84,54.81,54.81,17800.0,31.4584,31.4584,31.4412,31.4412,17800.0
2005-02-17 13:25:00,54.82,54.82,54.78,54.82,10400.0,31.4469,31.4469,31.424,31.4469,10400.0
2005-02-17 13:30:00,54.82,54.86,54.75,54.76,12200.0,31.4469,31.4699,31.4068,31.4125,12200.0
2005-02-17 13:35:00,54.75,54.86,54.75,54.85,20000.0,31.4068,31.4699,31.4068,31.4641,20000.0
2005-02-17 13:40:00,54.85,54.87,54.84,54.85,12900.0,31.4641,31.4756,31.4584,31.4641,12900.0
2005-02-17 13:45:00,54.84,54.88,54.82,54.82,26000.0,31.4584,31.4813,31.4469,31.4469,26000.0
2005-02-17 13:50:00,54.82,54.85,54.77,54.79,17800.0,31.4469,31.4641,31.4182,31.4297,17800.0
2005-02-17 13:55:00,54.79,54.81,54.75,54.8,17500.0,31.4297,31.4412,31.4068,31.4354,17500.0
2005-02-17 14:00:00,54.8,54.8,54.73,54.74,14800.0,31.4354,31.4354,31.3953,31.401,14800.0
2005-02-17 14:05:00,54.74,54.75,54.71,54.73,15700.0,31.401,31.4068,31.3838,31.3953,15700.0
2005-02-17 14:10:00,54.73,54.74,54.7,54.74,13800.0,31.3953,31.401,31.3781,31.401,13800.0
2005-02-17 14:15:00,54.74,54.85,54.74,54.82,16200.0,31.401,31.4641,31.401,31.4469,16200.0
2005-02-17 14:20:00,54.81,54.82,54.79,54.8,11400.0,31.4412,31.4469,31.4297,31.4354,11400.0
2005-02-17 14:25:00,54.8,54.8,54.79,54.79,5200.0,31.4354,31.4354,31.4297,31.4297,5200.0
2005-02-17 14:30:00,54.79,54.85,54.76,54.76,28600.0,31.4297,31.4641,31.4125,31.4125,28600.0
2005-02-17 14:35:00,54.75,54.8,54.74,54.78,38200.0,31.4068,31.4354,31.401,31.424,38200.0
2005-02-17 14:40:00,54.79,54.79,54.75,54.76,13100.0,31.4297,31.4297,31.4068,31.4125,13100.0
2005-02-17 14:45:00,54.77,54.8,54.7,54.74,43000.0,31.4182,31.4354,31.3781,31.401,43000.0
2005-02-17 14:50:00,54.74,54.76,54.7,54.71,19900.0,31.401,31.4125,31.3781,31.3838,19900.0
2005-02-17 14:55:00,54.7,54.8,54.7,54.76,50300.0,31.3781,31.4354,31.3781,31.4125,50300.0
2005-02-17 15:00:00,54.74,54.77,54.7,54.72,48500.0,31.401,31.4182,31.3781,31.3895,48500.0
2005-02-17 15:05:00,54.72,54.76,54.72,54.75,17000.0,31.3895,31.4125,31.3895,31.4068,17000.0
2005-02-17 15:10:00,54.75,54.81,54.74,54.78,16800.0,31.4068,31.4412,31.401,31.424,16800.0
2005-02-17 15:15:00,54.77,54.83,54.77,54.82,30200.0,31.4182,31.4526,31.4182,31.4469,30200.0
2005-02-17 15:20:00,54.82,54.83,54.8,54.81,32700.0,31.4469,31.4526,31.4354,31.4412,32700.0
2005-02-17 15:25:00,54.81,54.82,54.79,54.8,35200.0,31.4412,31.4469,31.4297,31.4354,35200.0
2005-02-17 15:30:00,54.8,54.83,54.76,54.83,33200.0,31.4354,31.4526,31.4125,31.4526,33200.0
2005-02-17 15:35:00,54.81,54.9,54.8,54.89,34300.0,31.4412,31.4928,31.4354,31.4871,34300.0
2005-02-17 15:40:00,54.9,55.03,54.89,55.03,63100.0,31.4928,31.5674,31.4871,31.5674,63100.0
2005-02-17 15:45:00,55.03,55.15,55.03,55.14,65800.0,31.5674,31.6362,31.5674,31.6305,65800.0
2005-02-17 15:50:00,55.13,55.15,54.98,54.99,63000.0,31.6247,31.6362,31.5387,31.5444,63000.0
2005-02-17 15:55:00,54.98,55.0,54.86,54.88,65600.0,31.5387,31.5502,31.4699,31.4813,65600.0
2005-02-18 09:30:00,53.85,54.0,53.85,53.9,289500.0,30.8905,30.9765,30.8905,30.9192,289500.0
2005-02-18 09:35:00,53.87,54.09,53.75,53.75,319100.0,30.902,31.0282,30.8331,30.8331,319100.0
2005-02-18 09:40:00,53.84,53.95,53.76,53.8,175200.0,30.8847,30.9478,30.8389,30.8618,175200.0
2005-02-18 09:45:00,53.82,53.83,53.76,53.8,132800.0,30.8733,30.879,30.8389,30.8618,132800.0
2005-02-18 09:50:00,53.8,53.8,53.6,53.6,179100.0,30.8618,30.8618,30.7471,30.7471,179100.0
2005-02-18 09:55:00,53.61,53.73,53.51,53.64,151500.0,30.7528,30.8216,30.6954,30.77,151500.0
2005-02-18 10:00:00,53.64,53.69,53.47,53.51,108900.0,30.77,30.7987,30.6725,30.6954,108900.0
2005-02-18 10:05:00,53.55,53.55,53.43,53.47,196900.0,30.7184,30.7184,30.6496,30.6725,196900.0
2005-02-18 10:10:00,53.47,53.47,53.12,53.15,134200.0,30.6725,30.6725,30.4717,30.4889,134200.0
2005-02-18 10:15:00,53.14,53.45,53.14,53.35,232800.0,30.4832,30.661,30.4832,30.6037,232800.0
2005-02-18 10:20:00,53.35,53.54,53.33,53.5,212800.0,30.6037,30.7127,30.5922,30.6897,212800.0
2005-02-18 10:25:00,53.53,53.6,53.48,53.5,100200.0,30.7069,30.7471,30.6782,30.6897,100200.0
2005-02-18 10:30:00,53.5,53.58,53.37,53.57,145300.0,30.6897,30.7356,30.6151,30.7299,145300.0
2005-02-18 10:35:00,53.58,53.58,53.45,53.45,100000.0,30.7356,30.7356,30.661,30.661,100000.0
2005-02-18 10:40:00,53.45,53.45,53.3,53.3,223800.0,30.661,30.661,30.575,30.575,223800.0
2005-02-18 10:45:00,53.3,53.4,53.28,53.4,100000.0,30.575,30.6323,30.5635,30.6323,100000.0
2005-02-18 10:50:00,53.4,53.54,53.4,53.46,88100.0,30.6323,30.7127,30.6323,30.6668,88100.0
2005-02-18 10:55:00,53.45,53.51,53.45,53.5,87300.0,30.661,30.6954,30.661,30.6897,87300.0
2005-02-18 11:00:00,53.49,53.54,53.47,53.52,57900.0,30.684,30.7127,30.6725,30.7012,57900.0
2005-02-18 11:05:00,53.51,53.57,53.5,53.54,88900.0,30.6954,30.7299,30.6897,30.7127,88900.0
2005-02-18 11:10:00,53.51,53.54,53.44,53.45,44000.0,30.6954,30.7127,30.6553,30.661,44000.0
2005-02-18 11:15:00,53.42,53.42,53.31,53.31,82000.0,30.6438,30.6438,30.5807,30.5807,82000.0
2005-02-18 11:20:00,53.31,53.4,53.22,53.37,161000.0,30.5807,30.6323,30.5291,30.6151,161000.0
2005-02-18 11:25:00,53.36,53.41,53.35,53.36,52800.0,30.6094,30.6381,30.6037,30.6094,52800.0
2005-02-18 11:30:00,53.36,53.46,53.35,53.45,77800.0,30.6094,30.6668,30.6037,30.661,77800.0
2005-02-18 11:35:00,53.45,53.46,53.33,53.33,46600.0,30.661,30.6668,30.5922,30.5922,46600.0
2005-02-18 11:40:00,53.34,53.34,53.2,53.32,69700.0,30.5979,30.5979,30.5176,30.5865,69700.0
2005-02-18 11:45:00,53.34,53.39,53.31,53.35,61100.0,30.5979,30.6266,30.5807,30.6037,61100.0
2005-02-18 11:50:00,53.33,53.41,53.32,53.39,53700.0,30.5922,30.6381,30.5865,30.6266,53700.0
2005-02-18 11:55:00,53.39,53.39,53.35,53.36,33700.0,30.6266,30.6266,30.6037,30.6094,33700.0
2005-02-18 12:00:00,53.36,53.38,53.35,53.38,36400.0,30.6094,30.6209,30.6037,30.6209,36400.0
2005-02-18 12:05:00,53.39,53.4,53.36,53.38,27300.0,30.6266,30.6323,30.6094,30.6209,27300.0
2005-02-18 12:10:00,53.38,53.45,53.38,53.41,44400.0,30.6209,30.661,30.6209,30.6381,44400.0
2005-02-18 12:15:00,53.41,53.43,53.39,53.42,46300.0,30.6381,30.6496,30.6266,30.6438,46300.0
2005-02-18 12:20:00,53.42,53.48,53.42,53.42,47900.0,30.6438,30.6782,30.6438,30.6438,47900.0
2005-02-18 12:25:00,53.42,53.43,53.41,53.41,23200.0,30.6438,30.6496,30.6381,30.6381,23200.0
2005-02-18 12:30:00,53.42,53.45,53.4,53.45,58400.0,30.6438,30.661,30.6323,30.661,58400.0
2005-02-18 12:35:00,53.45,53.47,53.42,53.46,51200.0,30.661,30.6725,30.6438,30.6668,51200.0
2005-02-18 12:40:00,53.45,53.46,53.41,53.41,25700.0,30.661,30.6668,30.6381,30.6381,25700.0
2005-02-18 12:45:00,53.42,53.47,53.41,53.45,44100.0,30.6438,30.6725,30.6381,30.661,44100.0
2005-02-18 12:50:00,53.46,53.48,53.44,53.47,69000.0,30.6668,30.6782,30.6553,30.6725,69000.0
2005-02-18 12:55:00,53.48,53.51,53.46,53.5,62300.0,30.6782,30.6954,30.6668,30.6897,62300.0
2005-02-18 13:00:00,53.51,53.55,53.5,53.54,53300.0,30.6954,30.7184,30.6897,30.7127,53300.0
2005-02-18 13:05:00,53.54,53.58,53.53,53.58,13100.0,30.7127,30.7356,30.7069,30.7356,13100.0
2005-02-18 13:10:00,53.56,53.62,53.52,53.52,67400.0,30.7241,30.7585,30.7012,30.7012,67400.0
2005-02-18 13:15:00,53.53,53.6,53.53,53.59,123500.0,30.7069,30.7471,30.7069,30.7413,123500.0
2005-02-18 13:20:00,53.59,53.65,53.56,53.65,25100.0,30.7413,30.7758,30.7241,30.7758,25100.0
2005-02-18 13:25:00,53.65,53.67,53.64,53.65,39900.0,30.7758,30.7872,30.77,30.7758,39900.0
2005-02-18 13:30:00,53.65,53.71,53.62,53.71,47500.0,30.7758,30.8102,30.7585,30.8102,47500.0
2005-02-18 13:35:00,53.71,53.8,53.7,53.8,109200.0,30.8102,30.8618,30.8044,30.8618,109200.0
2005-02-18 13:40:00,53.8,53.8,53.76,53.79,36100.0,30.8618,30.8618,30.8389,30.8561,36100.0
2005-02-18 13:45:00,53.79,53.86,53.77,53.81,82300.0,30.8561,30.8962,30.8446,30.8675,82300.0
2005-02-18 13:50:00,53.78,53.8,53.77,53.77,25600.0,30.8503,30.8618,30.8446,30.8446,25600.0
2005-02-18 13:55:00,53.78,53.8,53.77,53.8,73500.0,30.8503,30.8618,30.8446,30.8618,73500.0
2005-02-18 14:00:00,53.8,53.8,53.72,53.76,57800.0,30.8618,30.8618,30.8159,30.8389,57800.0
2005-02-18 14:05:00,53.76,53.77,53.74,53.76,41700.0,30.8389,30.8446,30.8274,30.8389,41700.0
2005-02-18 14:10:00,53.77,53.87,53.77,53.84,30600.0,30.8446,30.902,30.8446,30.8847,30600.0
2005-02-18 14:15:00,53.85,53.85,53.75,53.81,38000.0,30.8905,30.8905,30.8331,30.8675,38000.0
2005-02-18 14:20:00,53.8,53.81,53.79,53.8,29900.0,30.8618,30.8675,30.8561,30.8618,29900.0
2005-02-18 14:25:00,53.8,53.84,53.78,53.84,51600.0,30.8618,30.8847,30.8503,30.8847,51600.0
2005-02-18 14:30:00,53.84,53.87,53.83,53.85,36500.0,30.8847,30.902,30.879,30.8905,36500.0
2005-02-18 14:35:00,53.84,53.86,53.84,53.84,34200.0,30.8847,30.8962,30.8847,30.8847,34200.0
2005-02-18 14:40:00,53.85,53.94,53.84,53.9,41100.0,30.8905,30.9421,30.8847,30.9192,41100.0
2005-02-18 14:45:00,53.91,53.91,53.85,53.86,42200.0,30.9249,30.9249,30.8905,30.8962,42200.0
2005-02-18 14:50:00,53.88,53.89,53.8,53.8,16300.0,30.9077,30.9134,30.8618,30.8618,16300.0
2005-02-18 14:55:00,53.8,53.82,53.78,53.8,64100.0,30.8618,30.8733,30.8503,30.8618,64100.0
2005-02-18 15:00:00,53.8,53.8,53.76,53.76,41000.0,30.8618,30.8618,30.8389,30.8389,41000.0
2005-02-18 15:05:00,53.76,53.77,53.69,53.7,52400.0,30.8389,30.8446,30.7987,30.8044,52400.0
2005-02-18 15:10:00,53.69,53.75,53.69,53.7,363600.0,30.7987,30.8331,30.7987,30.8044,363600.0
2005-02-18 15:15:00,53.7,53.73,53.69,53.73,57100.0,30.8044,30.8216,30.7987,30.8216,57100.0
2005-02-18 15:20:00,53.73,53.78,53.72,53.74,31600.0,30.8216,30.8503,30.8159,30.8274,31600.0
2005-02-18 15:25:00,53.74,53.78,53.74,53.74,28300.0,30.8274,30.8503,30.8274,30.8274,28300.0
2005-02-18 15:30:00,53.73,53.78,53.73,53.76,30700.0,30.8216,30.8503,30.8216,30.8389,30700.0
2005-02-18 15:35:00,53.77,53.77,53.7,53.74,75000.0,30.8446,30.8446,30.8044,30.8274,75000.0
2005-02-18 15:40:00,53.74,53.81,53.72,53.81,125900.0,30.8274,30.8675,30.8159,30.8675,125900.0
2005-02-18 15:45:00,53.83,53.9,53.81,53.84,81300.0,30.879,30.9192,30.8675,30.8847,81300.0
2005-02-18 15:50:00,53.84,53.88,53.79,53.87,72300.0,30.8847,30.9077,30.8561,30.902,72300.0
2005-02-18 15:55:00,53.85,53.86,53.79,53.85,110200.0,30.8905,30.8962,30.8561,30.8905,110200.0
2005-02-22 09:30:00,53.15,53.6,53.05,53.1,147500.0,30.4889,30.7471,30.4316,30.4603,147500.0
2005-02-22 09:35:00,53.1,53.16,52.91,52.96,106000.0,30.4603,30.4947,30.3513,30.3799,106000.0
2005-02-22 09:40:00,52.96,53.19,52.95,53.19,60300.0,30.3799,30.5119,30.3742,30.5119,60300.0
2005-02-22 09:45:00,53.15,53.25,53.04,53.06,89100.0,30.4889,30.5463,30.4258,30.4373,89100.0
2005-02-22 09:50:00,53.05,53.19,53.03,53.1,97300.0,30.4316,30.5119,30.4201,30.4603,97300.0
2005-02-22 09:55:00,53.09,53.14,53.0,53.0,152000.0,30.4545,30.4832,30.4029,30.4029,152000.0
2005-02-22 10:00:00,53.0,53.13,52.95,52.97,110600.0,30.4029,30.4775,30.3742,30.3857,110600.0
2005-02-22 10:05:00,52.97,53.03,52.94,53.01,46500.0,30.3857,30.4201,30.3685,30.4086,46500.0
2005-02-22 10:10:00,53.01,53.16,53.0,53.16,36300.0,30.4086,30.4947,30.4029,30.4947,36300.0
2005-02-22 10:15:00,53.17,53.17,53.06,53.11,28300.0,30.5004,30.5004,30.4373,30.466,28300.0
2005-02-22 10:20:00,53.11,53.12,53.0,53.05,39400.0,30.466,30.4717,30.4029,30.4316,39400.0
2005-02-22 10:25:00,53.04,53.2,53.04,53.05,60800.0,30.4258,30.5176,30.4258,30.4316,60800.0
2005-02-22 10:30:00,53.03,53.04,53.0,53.02,65200.0,30.4201,30.4258,30.4029,30.4144,65200.0
2005-02-22 10:35:00,53.0,53.06,53.0,53.01,78000.0,30.4029,30.4373,30.4029,30.4086,78000.0
2005-02-22 10:40:00,53.0,53.03,52.96,53.02,98900.0,30.4029,30.4201,30.3799,30.4144,98900.0
2005-02-22 10:45:00,53.01,53.13,53.0,53.09,44300.0,30.4086,30.4775,30.4029,30.4545,44300.0
2005-02-22 10:50:00,53.08,53.08,53.0,53.02,39700.0,30.4488,30.4488,30.4029,30.4144,39700.0
2005-02-22 10:55:00,53.02,53.1,53.0,53.1,59600.0,30.4144,30.4603,30.4029,30.4603,59600.0
2005-02-22 11:00:00,53.1,53.15,53.01,53.02,56800.0,30.4603,30.4889,30.4086,30.4144,56800.0
2005-02-22 11:05:00,53.02,53.09,53.01,53.06,46100.0,30.4144,30.4545,30.4086,30.4373,46100.0
2005-02-22 11:10:00,53.06,53.09,53.02,53.02,33600.0,30.4373,30.4545,30.4144,30.4144,33600.0
2005-02-22 11:15:00,53.02,53.05,53.0,53.0,35100.0,30.4144,30.4316,30.4029,30.4029,35100.0
2005-02-22 11:20:00,53.0,53.01,52.99,53.0,92800.0,30.4029,30.4086,30.3972,30.4029,92800.0
2005-02-22 11:25:00,53.0,53.08,52.99,53.01,40000.0,30.4029,30.4488,30.3972,30.4086,40000.0
2005-02-22 11:30:00,53.0,53.03,52.99,53.0,23600.0,30.4029,30.4201,30.3972,30.4029,23600.0
2005-02-22 11:35:00,53.01,53.03,52.95,53.01,77100.0,30.4086,30.4201,30.3742,30.4086,77100.0
2005-02-22 11:40:00,53.01,53.05,53.0,53.05,27400.0,30.4086,30.4316,30.4029,30.4316,27400.0
2005-02-22 11:45:00,53.05,53.05,53.0,53.0,18600.0,30.4316,30.4316,30.4029,30.4029,18600.0
2005-02-22 11:50:00,52.98,53.02,52.96,53.02,25200.0,30.3914,30.4144,30.3799,30.4144,25200.0
2005-02-22 11:55:00,53.04,53.05,53.0,53.0,11900.0,30.4258,30.4316,30.4029,30.4029,11900.0
2005-02-22 12:00:00,53.0,53.04,52.99,53.03,17800.0,30.4029,30.4258,30.3972,30.4201,17800.0
2005-02-22 12:05:00,53.04,53.11,53.03,53.08,118300.0,30.4258,30.466,30.4201,30.4488,118300.0
2005-02-22 12:10:00,53.07,53.12,53.06,53.06,118700.0,30.443,30.4717,30.4373,30.4373,118700.0
2005-02-22 12:15:00,53.06,53.06,52.99,53.02,29900.0,30.4373,30.4373,30.3972,30.4144,29900.0
2005-02-22 12:20:00,53.0,53.0,52.81,52.86,77600.0,30.4029,30.4029,30.2939,30.3226,77600.0
2005-02-22 12:25:00,52.85,52.85,52.6,52.65,99000.0,30.3168,30.3168,30.1734,30.2021,99000.0
2005-02-22 12:30:00,52.67,52.75,52.67,52.68,69700.0,30.2136,30.2595,30.2136,30.2193,69700.0
2005-02-22 12:35:00,52.68,52.74,52.55,52.55,33800.0,30.2193,30.2537,30.1448,30.1448,33800.0
2005-02-22 12:40:00,52.54,52.59,52.46,52.49,50900.0,30.139,30.1677,30.0931,30.1103,50900.0
2005-02-22 12:45:00,52.5,52.55,52.47,52.54,89300.0,30.1161,30.1448,30.0989,30.139,89300.0
2005-02-22 12:50:00,52.54,52.56,52.52,52.52,29900.0,30.139,30.1505,30.1275,30.1275,29900.0
2005-02-22 12:55:00,52.53,52.64,52.52,52.6,51300.0,30.1333,30.1964,30.1275,30.1734,51300.0
2005-02-22 13:00:00,52.6,52.68,52.6,52.68,45500.0,30.1734,30.2193,30.1734,30.2193,45500.0
2005-02-22 13:05:00,52.68,52.75,52.67,52.69,37000.0,30.2193,30.2595,30.2136,30.2251,37000.0
2005-02-22 13:10:00,52.69,52.72,52.65,52.7,29100.0,30.2251,30.2423,30.2021,30.2308,29100.0
2005-02-22 13:15:00,52.7,52.71,52.68,52.69,21500.0,30.2308,30.2365,30.2193,30.2251,21500.0
2005-02-22 13:20:00,52.7,52.7,52.6,52.64,34600.0,30.2308,30.2308,30.1734,30.1964,34600.0
2005-02-22 13:25:00,52.64,52.7,52.62,52.7,15500.0,30.1964,30.2308,30.1849,30.2308,15500.0
2005-02-22 13:30:00,52.71,52.71,52.69,52.7,14200.0,30.2365,30.2365,30.2251,30.2308,14200.0
2005-02-22 13:35:00,52.69,52.69,52.65,52.67,25700.0,30.2251,30.2251,30.2021,30.2136,25700.0
2005-02-22 13:40:00,52.67,52.69,52.66,52.67,47000.0,30.2136,30.2251,30.2079,30.2136,47000.0
2005-02-22 13:45:00,52.67,52.75,52.67,52.69,67600.0,30.2136,30.2595,30.2136,30.2251,67600.0
2005-02-22 13:50:00,52.69,52.69,52.54,52.54,39100.0,30.2251,30.2251,30.139,30.139,39100.0
2005-02-22 13:55:00,52.55,52.55,52.33,52.33,63300.0,30.1448,30.1448,30.0185,30.0185,63300.0
2005-02-22 14:00:00,52.34,52.37,52.16,52.17,116900.0,30.0243,30.0415,29.921,29.9268,116900.0
2005-02-22 14:05:00,52.17,52.23,52.07,52.2,74300.0,29.9268,29.9612,29.8694,29.944,74300.0
2005-02-22 14:10:00,52.2,52.33,52.2,52.3,59100.0,29.944,30.0185,29.944,30.0013,59100.0
2005-02-22 14:15:00,52.28,52.29,52.22,52.24,32900.0,29.9899,29.9956,29.9554,29.9669,32900.0
2005-02-22 14:20:00,52.24,52.29,52.23,52.25,34600.0,29.9669,29.9956,29.9612,29.9727,34600.0
2005-02-22 14:25:00,52.25,52.27,52.23,52.24,48200.0,29.9727,29.9841,29.9612,29.9669,48200.0
2005-02-22 14:30:00,52.24,52.25,52.18,52.22,89500.0,29.9669,29.9727,29.9325,29.9554,89500.0
2005-02-22 14:35:00,52.22,52.25,52.18,52.22,49000.0,29.9554,29.9727,29.9325,29.9554,49000.0
2005-02-22 14:40:00,52.23,52.23,52.16,52.19,50500.0,29.9612,29.9612,29.921,29.9382,50500.0
2005-02-22 14:45:00,52.18,52.2,52.14,52.2,29400.0,29.9325,29.944,29.9096,29.944,29400.0
2005-02-22 14:50:00,52.2,52.23,52.16,52.2,35800.0,29.944,29.9612,29.921,29.944,35800.0
2005-02-22 14:55:00,52.19,52.25,52.17,52.18,41500.0,29.9382,29.9727,29.9268,29.9325,41500.0
2005-02-22 15:00:00,52.17,52.17,52.06,52.07,54300.0,29.9268,29.9268,29.8637,29.8694,54300.0
2005-02-22 15:05:00,52.07,52.16,52.06,52.12,73800.0,29.8694,29.921,29.8637,29.8981,73800.0
2005-02-22 15:10:00,52.11,52.18,52.02,52.03,78500.0,29.8923,29.9325,29.8407,29.8465,78500.0
2005-02-22 15:15:00,52.04,52.04,51.96,51.97,143600.0,29.8522,29.8522,29.8063,29.812,143600.0
2005-02-22 15:20:00,51.97,51.97,51.77,51.85,91200.0,29.812,29.812,29.6973,29.7432,91200.0
2005-02-22 15:25:00,51.85,51.85,51.76,51.77,105600.0,29.7432,29.7432,29.6916,29.6973,105600.0
2005-02-22 15:30:00,51.76,51.87,51.76,51.87,73500.0,29.6916,29.7547,29.6916,29.7547,73500.0
2005-02-22 15:35:00,51.86,52.07,51.79,52.05,113300.0,29.7489,29.8694,29.7088,29.8579,113300.0
2005-02-22 15:40:00,52.05,52.06,51.85,51.89,163900.0,29.8579,29.8637,29.7432,29.7661,163900.0
2005-02-22 15:45:00,51.93,51.95,51.9,51.93,118400.0,29.7891,29.8006,29.7719,29.7891,118400.0
2005-02-22 15:50:00,51.93,51.96,51.91,51.92,88600.0,29.7891,29.8063,29.7776,29.7834,88600.0
2005-02-22 15:55:00,51.94,51.95,51.78,51.81,140400.0,29.7948,29.8006,29.703,29.7203,140400.0
2005-02-23 09:30:00,52.3,52.62,52.18,52.62,115500.0,30.0013,30.1849,29.9325,30.1849,115500.0
2005-02-23 09:35:00,52.62,52.68,52.45,52.47,86800.0,30.1849,30.2193,30.0874,30.0989,86800.0
2005-02-23 09:40:00,52.47,52.49,52.33,52.38,74300.0,30.0989,30.1103,30.0185,30.0472,74300.0
2005-02-23 09:45:00,52.34,52.43,52.29,52.39,43300.0,30.0243,30.0759,29.9956,30.053,43300.0
2005-02-23 09:50:00,52.39,52.42,52.3,52.42,41700.0,30.053,30.0702,30.0013,30.0702,41700.0
2005-02-23 09:55:00,52.45,52.5,52.4,52.41,40000.0,30.0874,30.1161,30.0587,30.0644,40000.0
2005-02-23 10:00:00,52.38,52.42,52.2,52.28,34700.0,30.0472,30.0702,29.944,29.9899,34700.0
2005-02-23 10:05:00,52.27,52.4,52.25,52.39,76000.0,29.9841,30.0587,29.9727,30.053,76000.0
2005-02-23 10:10:00,52.38,52.46,52.25,52.44,83400.0,30.0472,30.0931,29.9727,30.0816,83400.0
2005-02-23 10:15:00,52.45,52.65,52.45,52.59,87000.0,30.0874,30.2021,30.0874,30.1677,87000.0
2005-02-23 10:20:00,52.6,52.64,52.51,52.64,45800.0,30.1734,30.1964,30.1218,30.1964,45800.0
2005-02-23 10:25:00,52.59,52.66,52.58,52.64,33100.0,30.1677,30.2079,30.162,30.1964,33100.0
2005-02-23 10:30:00,52.64,52.66,52.41,52.42,52100.0,30.1964,30.2079,30.0644,30.0702,52100.0
2005-02-23 10:35:00,52.42,52.42,52.2,52.2,55000.0,30.0702,30.0702,29.944,29.944,55000.0
2005-02-23 10:40:00,52.18,52.24,52.16,52.23,238900.0,29.9325,29.9669,29.921,29.9612,238900.0
2005-02-23 10:45:00,52.24,52.27,52.2,52.22,49700.0,29.9669,29.9841,29.944,29.9554,49700.0
2005-02-23 10:50:00,52.22,52.23,52.15,52.16,97800.0,29.9554,29.9612,29.9153,29.921,97800.0
2005-02-23 10:55:00,52.14,52.16,52.03,52.07,111400.0,29.9096,29.921,29.8465,29.8694,111400.0
2005-02-23 11:00:00,52.06,52.1,51.99,52.05,87900.0,29.8637,29.8866,29.8235,29.8579,87900.0
2005-02-23 11:05:00,52.07,52.14,52.03,52.06,52800.0,29.8694,29.9096,29.8465,29.8637,52800.0
2005-02-23 11:10:00,52.07,52.15,52.05,52.13,65400.0,29.8694,29.9153,29.8579,29.9038,65400.0
2005-02-23 11:15:00,52.14,52.24,52.13,52.2,71900.0,29.9096,29.9669,29.9038,29.944,71900.0
2005-02-23 11:20:00,52.23,52.42,52.23,52.39,35300.0,29.9612,30.0702,29.9612,30.053,35300.0
2005-02-23 11:25:00,52.39,52.39,52.3,52.3,42500.0,30.053,30.053,30.0013,30.0013,42500.0
2005-02-23 11:30:00,52.3,52.45,52.27,52.44,43900.0,30.0013,30.0874,29.9841,30.0816,43900.0
2005-02-23 11:35:00,52.45,52.48,52.41,52.46,25400.0,30.0874,30.1046,30.0644,30.0931,25400.0
2005-02-23 11:40:00,52.46,52.55,52.44,52.55,26100.0,30.0931,30.1448,30.0816,30.1448,26100.0
2005-02-23 11:45:00,52.54,52.65,52.53,52.56,60700.0,30.139,30.2021,30.1333,30.1505,60700.0
2005-02-23 11:50:00,52.56,52.56,52.44,52.46,22800.0,30.1505,30.1505,30.0816,30.0931,22800.0
2005-02-23 11:55:00,52.45,52.46,52.38,52.38,51900.0,30.0874,30.0931,30.0472,30.0472,51900.0
2005-02-23 12:00:00,52.35,52.37,52.28,52.34,105300.0,30.03,30.0415,29.9899,30.0243,105300.0
2005-02-23 12:05:00,52.34,52.37,52.3,52.3,45100.0,30.0243,30.0415,30.0013,30.0013,45100.0
2005-02-23 12:10:00,52.32,52.36,52.26,52.28,14400.0,30.0128,30.0358,29.9784,29.9899,14400.0
2005-02-23 12:15:00,52.29,52.29,52.24,52.24,50400.0,29.9956,29.9956,29.9669,29.9669,50400.0
2005-02-23 12:20:00,52.24,52.26,52.22,52.25,22700.0,29.9669,29.9784,29.9554,29.9727,22700.0
2005-02-23 12:25:00,52.25,52.28,52.2,52.28,26700.0,29.9727,29.9899,29.944,29.9899,26700.0
2005-02-23 12:30:00,52.27,52.29,52.25,52.29,7500.0,29.9841,29.9956,29.9727,29.9956,7500.0
2005-02-23 12:35:00,52.27,52.29,52.23,52.24,68400.0,29.9841,29.9956,29.9612,29.9669,68400.0
2005-02-23 12:40:00,52.24,52.25,52.22,52.24,6900.0,29.9669,29.9727,29.9554,29.9669,6900.0
2005-02-23 12:45:00,52.25,52.25,52.18,52.18,11400.0,29.9727,29.9727,29.9325,29.9325,11400.0
2005-02-23 12:50:00,52.17,52.2,52.13,52.13,37000.0,29.9268,29.944,29.9038,29.9038,37000.0
2005-02-23 12:55:00,52.13,52.13,52.08,52.1,41300.0,29.9038,29.9038,29.8751,29.8866,41300.0
2005-02-23 13:00:00,52.1,52.13,52.1,52.12,39500.0,29.8866,29.9038,29.8866,29.8981,39500.0
2005-02-23 13:05:00,52.12,52.16,52.09,52.09,14000.0,29.8981,29.921,29.8809,29.8809,14000.0
2005-02-23 13:10:00,52.09,52.1,52.03,52.03,70100.0,29.8809,29.8866,29.8465,29.8465,70100.0
2005-02-23 13:15:00,52.04,52.05,51.97,52.0,38300.0,29.8522,29.8579,29.812,29.8292,38300.0
2005-02-23 13:20:00,51.99,52.0,51.93,51.94,75900.0,29.8235,29.8292,29.7891,29.7948,75900.0
2005-02-23 13:25:00,51.95,51.96,51.93,51.95,164100.0,29.8006,29.8063,29.7891,29.8006,164100.0
2005-02-23 13:30:00,51.94,51.95,51.88,51.9,54500.0,29.7948,29.8006,29.7604,29.7719,54500.0
2005-02-23 13:35:00,51.9,51.97,51.9,51.96,60700.0,29.7719,29.812,29.7719,29.8063,60700.0
2005-02-23 13:40:00,51.96,51.97,51.85,51.87,53500.0,29.8063,29.812,29.7432,29.7547,53500.0
2005-02-23 13:45:00,51.87,51.92,51.87,51.9,21100.0,29.7547,29.7834,29.7547,29.7719,21100.0
2005-02-23 13:50:00,51.9,51.93,51.84,51.86,38600.0,29.7719,29.7891,29.7375,29.7489,38600.0
2005-02-23 13:55:00,51.85,51.86,51.82,51.84,78000.0,29.7432,29.7489,29.726,29.7375,78000.0
2005-02-23 14:00:00,51.85,51.92,51.82,51.92,54400.0,29.7432,29.7834,29.726,29.7834,54400.0
2005-02-23 14:05:00,51.92,51.96,51.9,51.9,67800.0,29.7834,29.8063,29.7719,29.7719,67800.0
2005-02-23 14:10:00,51.9,51.91,51.85,51.89,125200.0,29.7719,29.7776,29.7432,29.7661,125200.0
2005-02-23 14:15:00,51.89,52.0,51.85,52.0,20900.0,29.7661,29.8292,29.7432,29.8292,20900.0
2005-02-23 14:20:00,52.0,52.04,51.93,51.94,30600.0,29.8292,29.8522,29.7891,29.7948,30600.0
2005-02-23 14:25:00,51.95,52.01,51.93,52.0,41600.0,29.8006,29.835,29.7891,29.8292,41600.0
2005-02-23 14:30:00,52.0,52.07,51.98,52.05,20800.0,29.8292,29.8694,29.8178,29.8579,20800.0
2005-02-23 14:35:00,52.04,52.13,52.04,52.12,50400.0,29.8522,29.9038,29.8522,29.8981,50400.0
2005-02-23 14:40:00,52.1,52.14,52.05,52.1,47800.0,29.8866,29.9096,29.8579,29.8866,47800.0
2005-02-23 14:45:00,52.09,52.15,52.06,52.15,114700.0,29.8809,29.9153,29.8637,29.9153,114700.0
2005-02-23 14:50:00,52.13,52.18,52.13,52.17,16100.0,29.9038,29.9325,29.9038,29.9268,16100.0
2005-02-23 14:55:00,52.17,52.25,52.16,52.2,42100.0,29.9268,29.9727,29.921,29.944,42100.0
2005-02-23 15:00:00,52.19,52.2,52.05,52.05,61400.0,29.9382,29.944,29.8579,29.8579,61400.0
2005-02-23 15:05:00,52.05,52.05,51.85,51.92,59100.0,29.8579,29.8579,29.7432,29.7834,59100.0
2005-02-23 15:10:00,51.93,51.98,51.9,51.93,66600.0,29.7891,29.8178,29.7719,29.7891,66600.0
2005-02-23 15:15:00,51.93,51.97,51.92,51.95,33900.0,29.7891,29.812,29.7834,29.8006,33900.0
2005-02-23 15:20:00,51.95,52.02,51.95,51.97,44400.0,29.8006,29.8407,29.8006,29.812,44400.0
2005-02-23 15:25:00,51.97,52.05,51.97,52.0,33500.0,29.812,29.8579,29.812,29.8292,33500.0
2005-02-23 15:30:00,52.0,52.05,51.97,52.05,66700.0,29.8292,29.8579,29.812,29.8579,66700.0
2005-02-23 15:35:00,52.05,52.05,51.89,51.9,105200.0,29.8579,29.8579,29.7661,29.7719,105200.0
2005-02-23 15:40:00,51.9,51.92,51.79,51.82,104300.0,29.7719,29.7834,29.7088,29.726,104300.0
2005-02-23 15:45:00,51.83,51.87,51.82,51.86,70300.0,29.7317,29.7547,29.726,29.7489,70300.0
2005-02-23 15:50:00,51.86,51.93,51.85,51.89,85300.0,29.7489,29.7891,29.7432,29.7661,85300.0
2005-02-23 15:55:00,51.89,51.91,51.74,51.81,124600.0,29.7661,29.7776,29.6801,29.7203,124600.0
2005-02-24 09:30:00,51.75,51.76,51.4,51.5,64100.0,29.6858,29.6916,29.4851,29.5424,64100.0
2005-02-24 09:35:00,51.41,51.5,51.3,51.44,24900.0,29.4908,29.5424,29.4277,29.508,24900.0
2005-02-24 09:40:00,51.44,51.49,51.28,51.34,43100.0,29.508,29.5367,29.4162,29.4506,43100.0
2005-02-24 09:45:00,51.34,51.34,51.11,51.14,60700.0,29.4506,29.4506,29.3187,29.3359,60700.0
2005-02-24 09:50:00,51.14,51.17,50.9,50.99,70500.0,29.3359,29.3531,29.1982,29.2499,70500.0
2005-02-24 09:55:00,50.99,51.23,50.96,51.11,44600.0,29.2499,29.3875,29.2327,29.3187,44600.0
2005-02-24 10:00:00,51.1,51.1,50.93,50.95,34000.0,29.313,29.313,29.2155,29.2269,34000.0
2005-02-24 10:05:00,50.95,51.15,50.87,51.12,76600.0,29.2269,29.3417,29.181,29.3244,76600.0
2005-02-24 10:10:00,51.14,51.35,51.1,51.3,60500.0,29.3359,29.4564,29.313,29.4277,60500.0
2005-02-24 10:15:00,51.32,51.33,51.18,51.25,29100.0,29.4392,29.4449,29.3589,29.399,29100.0
2005-02-24 10:20:00,51.25,51.35,51.25,51.29,29200.0,29.399,29.4564,29.399,29.422,29200.0
2005-02-24 10:25:00,51.35,51.39,51.28,51.29,27900.0,29.4564,29.4793,29.4162,29.422,27900.0
2005-02-24 10:30:00,51.25,51.7,51.24,51.65,99600.0,29.399,29.6572,29.3933,29.6285,99600.0
2005-02-24 10:35:00,51.7,51.73,51.67,51.71,43600.0,29.6572,29.6744,29.6399,29.6629,43600.0
2005-02-24 10:40:00,51.71,51.8,51.64,51.65,53200.0,29.6629,29.7145,29.6227,29.6285,53200.0
2005-02-24 10:45:00,51.63,51.65,51.36,51.36,48300.0,29.617,29.6285,29.4621,29.4621,48300.0
2005-02-24 10:50:00,51.4,51.53,51.37,51.53,71400.0,29.4851,29.5596,29.4679,29.5596,71400.0
2005-02-24 10:55:00,51.53,51.53,51.3,51.31,23400.0,29.5596,29.5596,29.4277,29.4334,23400.0
2005-02-24 11:00:00,51.31,51.52,51.31,51.52,30000.0,29.4334,29.5539,29.4334,29.5539,30000.0
2005-02-24 11:05:00,51.51,51.53,51.48,51.5,15000.0,29.5482,29.5596,29.531,29.5424,15000.0
2005-02-24 11:10:00,51.5,51.52,51.4,51.5,62500.0,29.5424,29.5539,29.4851,29.5424,62500.0
2005-02-24 11:15:00,51.49,51.58,51.49,51.55,40500.0,29.5367,29.5883,29.5367,29.5711,40500.0
2005-02-24 11:20:00,51.56,51.62,51.56,51.61,15000.0,29.5768,29.6113,29.5768,29.6055,15000.0
2005-02-24 11:25:00,51.61,51.64,51.58,51.58,19400.0,29.6055,29.6227,29.5883,29.5883,19400.0
2005-02-24 11:30:00,51.59,51.59,51.44,51.44,47300.0,29.5941,29.5941,29.508,29.508,47300.0
2005-02-24 11:35:00,51.45,51.45,51.43,51.45,16700.0,29.5137,29.5137,29.5023,29.5137,16700.0
2005-02-24 11:40:00,51.45,51.48,51.45,51.47,7600.0,29.5137,29.531,29.5137,29.5252,7600.0
2005-02-24 11:45:00,51.45,51.46,51.36,51.38,28500.0,29.5137,29.5195,29.4621,29.4736,28500.0
2005-02-24 11:50:00,51.36,51.4,51.31,51.4,20100.0,29.4621,29.4851,29.4334,29.4851,20100.0
2005-02-24 11:55:00,51.38,51.39,51.29,51.39,12400.0,29.4736,29.4793,29.422,29.4793,12400.0
2005-02-24 12:00:00,51.39,51.39,51.29,51.33,32200.0,29.4793,29.4793,29.422,29.4449,32200.0
2005-02-24 12:05:00,51.33,51.34,51.25,51.25,20400.0,29.4449,29.4506,29.399,29.399,20400.0
2005-02-24 12:10:00,51.26,51.32,51.25,51.3,11800.0,29.4048,29.4392,29.399,29.4277,11800.0
2005-02-24 12:15:00,51.3,51.4,51.3,51.38,19700.0,29.4277,29.4851,29.4277,29.4736,19700.0
2005-02-24 12:20:00,51.39,51.42,51.34,51.34,6900.0,29.4793,29.4965,29.4506,29.4506,6900.0
2005-02-24 12:25:00,51.34,51.37,51.2,51.28,31700.0,29.4506,29.4679,29.3703,29.4162,31700.0
2005-02-24 12:30:00,51.3,51.35,51.3,51.34,8900.0,29.4277,29.4564,29.4277,29.4506,8900.0
2005-02-24 12:35:00,51.34,51.34,51.23,51.32,19300.0,29.4506,29.4506,29.3875,29.4392,19300.0
2005-02-24 12:40:00,51.3,51.32,51.3,51.32,11700.0,29.4277,29.4392,29.4277,29.4392,11700.0
2005-02-24 12:45:00,51.32,51.42,51.32,51.39,17700.0,29.4392,29.4965,29.4392,29.4793,17700.0
2005-02-24 12:50:00,51.39,51.41,51.39,51.41,7900.0,29.4793,29.4908,29.4793,29.4908,7900.0
2005-02-24 12:55:00,51.4,51.43,51.37,51.37,13000.0,29.4851,29.5023,29.4679,29.4679,13000.0
2005-02-24 13:00:00,51.38,51.4,51.32,51.4,13900.0,29.4736,29.4851,29.4392,29.4851,13900.0
2005-02-24 13:05:00,51.4,51.4,51.34,51.36,15300.0,29.4851,29.4851,29.4506,29.4621,15300.0
2005-02-24 13:10:00,51.37,51.37,51.3,51.37,16100.0,29.4679,29.4679,29.4277,29.4679,16100.0
2005-02-24 13:15:00,51.37,51.4,51.35,51.4,14300.0,29.4679,29.4851,29.4564,29.4851,14300.0
2005-02-24 13:20:00,51.38,51.44,51.38,51.43,12900.0,29.4736,29.508,29.4736,29.5023,12900.0
2005-02-24 13:25:00,51.43,51.48,51.4,51.44,18400.0,29.5023,29.531,29.4851,29.508,18400.0
2005-02-24 13:30:00,51.44,51.5,51.43,51.5,29100.0,29.508,29.5424,29.5023,29.5424,29100.0
2005-02-24 13:35:00,51.51,51.58,51.5,51.55,38100.0,29.5482,29.5883,29.5424,29.5711,38100.0
2005-02-24 13:40:00,51.56,51.56,51.52,51.53,27900.0,29.5768,29.5768,29.5539,29.5596,27900.0
2005-02-24 13:45:00,51.53,51.55,51.51,51.54,9700.0,29.5596,29.5711,29.5482,29.5654,9700.0
2005-02-24 13:50:00,51.55,51.55,51.46,51.5,14700.0,29.5711,29.5711,29.5195,29.5424,14700.0
2005-02-24 13:55:00,51.5,51.52,51.46,51.49,10400.0,29.5424,29.5539,29.5195,29.5367,10400.0
2005-02-24 14:00:00,51.48,51.5,51.47,51.47,18300.0,29.531,29.5424,29.5252,29.5252,18300.0
2005-02-24 14:05:00,51.49,51.5,51.47,51.5,13600.0,29.5367,29.5424,29.5252,29.5424,13600.0
2005-02-24 14:10:00,51.5,51.6,51.49,51.56,61800.0,29.5424,29.5998,29.5367,29.5768,61800.0
2005-02-24 14:15:00,51.57,51.62,51.56,51.56,41300.0,29.5826,29.6113,29.5768,29.5768,41300.0
2005-02-24 14:20:00,51.56,51.59,51.54,51.57,33700.0,29.5768,29.5941,29.5654,29.5826,33700.0
2005-02-24 14:25:00,51.57,51.59,51.5,51.51,37100.0,29.5826,29.5941,29.5424,29.5482,37100.0
2005-02-24 14:30:00,51.48,51.5,51.34,51.37,77600.0,29.531,29.5424,29.4506,29.4679,77600.0
2005-02-24 14:35:00,51.38,51.39,51.34,51.37,65200.0,29.4736,29.4793,29.4506,29.4679,65200.0
2005-02-24 14:40:00,51.37,51.42,51.34,51.38,19900.0,29.4679,29.4965,29.4506,29.4736,19900.0
2005-02-24 14:45:00,51.38,51.42,51.36,51.42,20600.0,29.4736,29.4965,29.4621,29.4965,20600.0
2005-02-24 14:50:00,51.45,51.49,51.41,51.45,21000.0,29.5137,29.5367,29.4908,29.5137,21000.0
2005-02-24 14:55:00,51.46,51.47,51.4,51.44,23300.0,29.5195,29.5252,29.4851,29.508,23300.0
2005-02-24 15:00:00,51.44,51.45,51.44,51.45,22800.0,29.508,29.5137,29.508,29.5137,22800.0
2005-02-24 15:05:00,51.45,51.5,51.44,51.49,47200.0,29.5137,29.5424,29.508,29.5367,47200.0
2005-02-24 15:10:00,51.49,51.51,51.47,51.5,89100.0,29.5367,29.5482,29.5252,29.5424,89100.0
2005-02-24 15:15:00,51.5,51.52,51.49,51.5,57200.0,29.5424,29.5539,29.5367,29.5424,57200.0
2005-02-24 15:20:00,51.49,51.55,51.46,51.47,46000.0,29.5367,29.5711,29.5195,29.5252,46000.0
2005-02-24 15:25:00,51.47,51.48,51.35,51.36,57100.0,29.5252,29.531,29.4564,29.4621,57100.0
2005-02-24 15:30:00,51.36,51.5,51.35,51.5,54000.0,29.4621,29.5424,29.4564,29.5424,54000.0
2005-02-24 15:35:00,51.5,51.56,51.48,51.53,55000.0,29.5424,29.5768,29.531,29.5596,55000.0
2005-02-24 15:40:00,51.53,51.55,51.49,51.5,27400.0,29.5596,29.5711,29.5367,29.5424,27400.0
2005-02-24 15:45:00,51.49,51.5,51.41,51.44,42700.0,29.5367,29.5424,29.4908,29.508,42700.0
2005-02-24 15:50:00,51.43,51.49,51.42,51.46,111400.0,29.5023,29.5367,29.4965,29.5195,111400.0
2005-02-24 15:55:00,51.45,51.49,51.35,51.39,78500.0,29.5137,29.5367,29.4564,29.4793,78500.0
2005-02-25 09:30:00,51.58,51.58,51.4,51.4,38800.0,29.5883,29.5883,29.4851,29.4851,38800.0
2005-02-25 09:35:00,51.41,51.5,51.39,51.39,25900.0,29.4908,29.5424,29.4793,29.4793,25900.0
2005-02-25 09:40:00,51.4,51.49,51.29,51.41,32900.0,29.4851,29.5367,29.422,29.4908,32900.0
2005-02-25 09:45:00,51.45,51.49,51.33,51.34,30900.0,29.5137,29.5367,29.4449,29.4506,30900.0
2005-02-25 09:50:00,51.34,51.37,51.22,51.23,23800.0,29.4506,29.4679,29.3818,29.3875,23800.0
2005-02-25 09:55:00,51.23,51.44,51.23,51.39,18100.0,29.3875,29.508,29.3875,29.4793,18100.0
2005-02-25 10:00:00,51.41,51.41,51.26,51.36,22100.0,29.4908,29.4908,29.4048,29.4621,22100.0
2005-02-25 10:05:00,51.35,51.41,51.33,51.39,20600.0,29.4564,29.4908,29.4449,29.4793,20600.0
2005-02-25 10:10:00,51.39,51.46,51.34,51.39,33200.0,29.4793,29.5195,29.4506,29.4793,33200.0
2005-02-25 10:15:00,51.42,51.49,51.41,51.42,15200.0,29.4965,29.5367,29.4908,29.4965,15200.0
2005-02-25 10:20:00,51.43,51.5,51.4,51.5,35900.0,29.5023,29.5424,29.4851,29.5424,35900.0
2005-02-25 10:25:00,51.48,51.59,51.47,51.51,63400.0,29.531,29.5941,29.5252,29.5482,63400.0
2005-02-25 10:30:00,51.52,51.6,51.4,51.46,33500.0,29.5539,29.5998,29.4851,29.5195,33500.0
2005-02-25 10:35:00,51.45,51.47,51.4,51.44,15100.0,29.5137,29.5252,29.4851,29.508,15100.0
2005-02-25 10:40:00,51.45,51.48,51.4,51.48,15800.0,29.5137,29.531,29.4851,29.531,15800.0
2005-02-25 10:45:00,51.48,51.5,51.41,51.42,21300.0,29.531,29.5424,29.4908,29.4965,21300.0
2005-02-25 10:50:00,51.42,51.43,51.35,51.37,15500.0,29.4965,29.5023,29.4564,29.4679,15500.0
2005-02-25 10:55:00,51.37,51.4,51.36,51.38,26200.0,29.4679,29.4851,29.4621,29.4736,26200.0
2005-02-25 11:00:00,51.37,51.4,51.28,51.31,54000.0,29.4679,29.4851,29.4162,29.4334,54000.0
2005-02-25 11:05:00,51.35,51.41,51.34,51.4,26700.0,29.4564,29.4908,29.4506,29.4851,26700.0
2005-02-25 11:10:00,51.4,51.41,51.3,51.32,37200.0,29.4851,29.4908,29.4277,29.4392,37200.0
2005-02-25 11:15:00,51.32,51.36,51.3,51.32,20900.0,29.4392,29.4621,29.4277,29.4392,20900.0
2005-02-25 11:20:00,51.3,51.31,51.22,51.22,13700.0,29.4277,29.4334,29.3818,29.3818,13700.0
2005-02-25 11:25:00,51.23,51.25,51.19,51.23,13900.0,29.3875,29.399,29.3646,29.3875,13900.0
2005-02-25 11:30:00,51.23,51.28,51.23,51.25,24800.0,29.3875,29.4162,29.3875,29.399,24800.0
2005-02-25 11:35:00,51.25,51.26,51.22,51.25,18600.0,29.399,29.4048,29.3818,29.399,18600.0
2005-02-25 11:40:00,51.24,51.25,51.17,51.21,14200.0,29.3933,29.399,29.3531,29.3761,14200.0
2005-02-25 11:45:00,51.24,51.32,51.22,51.32,26900.0,29.3933,29.4392,29.3818,29.4392,26900.0
2005-02-25 11:50:00,51.29,51.42,51.29,51.41,48900.0,29.422,29.4965,29.422,29.4908,48900.0
2005-02-25 11:55:00,51.41,51.5,51.41,51.5,55000.0,29.4908,29.5424,29.4908,29.5424,55000.0
2005-02-25 12:00:00,51.5,51.51,51.48,51.5,30700.0,29.5424,29.5482,29.531,29.5424,30700.0
2005-02-25 12:05:00,51.5,51.5,51.45,51.45,8500.0,29.5424,29.5424,29.5137,29.5137,8500.0
2005-02-25 12:10:00,51.45,51.45,51.41,51.41,4400.0,29.5137,29.5137,29.4908,29.4908,4400.0
2005-02-25 12:15:00,51.41,51.42,51.4,51.42,12200.0,29.4908,29.4965,29.4851,29.4965,12200.0
2005-02-25 12:20:00,51.41,51.41,51.27,51.36,25000.0,29.4908,29.4908,29.4105,29.4621,25000.0
2005-02-25 12:25:00,51.38,51.43,51.36,51.42,14300.0,29.4736,29.5023,29.4621,29.4965,14300.0
2005-02-25 12:30:00,51.42,51.51,51.41,51.5,31100.0,29.4965,29.5482,29.4908,29.5424,31100.0
2005-02-25 12:35:00,51.5,51.5,51.46,51.5,47600.0,29.5424,29.5424,29.5195,29.5424,47600.0
2005-02-25 12:40:00,51.5,51.65,51.49,51.56,68100.0,29.5424,29.6285,29.5367,29.5768,68100.0
2005-02-25 12:45:00,51.56,51.58,51.52,51.52,26100.0,29.5768,29.5883,29.5539,29.5539,26100.0
2005-02-25 12:50:00,51.52,51.55,51.51,51.54,12500.0,29.5539,29.5711,29.5482,29.5654,12500.0
2005-02-25 12:55:00,51.53,51.55,51.48,51.5,17500.0,29.5596,29.5711,29.531,29.5424,17500.0
2005-02-25 13:00:00,51.5,51.54,51.46,51.49,31400.0,29.5424,29.5654,29.5195,29.5367,31400.0
2005-02-25 13:05:00,51.49,51.53,51.49,51.52,9300.0,29.5367,29.5596,29.5367,29.5539,9300.0
2005-02-25 13:10:00,51.53,51.53,51.44,51.48,35400.0,29.5596,29.5596,29.508,29.531,35400.0
2005-02-25 13:15:00,51.48,51.48,51.41,51.41,6800.0,29.531,29.531,29.4908,29.4908,6800.0
2005-02-25 13:20:00,51.41,51.44,51.4,51.4,9300.0,29.4908,29.508,29.4851,29.4851,9300.0
2005-02-25 13:25:00,51.41,51.42,51.34,51.37,7100.0,29.4908,29.4965,29.4506,29.4679,7100.0
2005-02-25 13:30:00,51.36,51.45,51.33,51.45,198600.0,29.4621,29.5137,29.4449,29.5137,198600.0
2005-02-25 13:35:00,51.45,51.56,51.45,51.56,8500.0,29.5137,29.5768,29.5137,29.5768,8500.0
2005-02-25 13:40:00,51.56,51.73,51.52,51.68,41000.0,29.5768,29.6744,29.5539,29.6457,41000.0
2005-02-25 13:45:00,51.68,51.68,51.63,51.63,8200.0,29.6457,29.6457,29.617,29.617,8200.0
2005-02-25 13:50:00,51.6,51.68,51.59,51.63,67300.0,29.5998,29.6457,29.5941,29.617,67300.0
2005-02-25 13:55:00,51.63,51.64,51.61,51.63,6700.0,29.617,29.6227,29.6055,29.617,6700.0
2005-02-25 14:00:00,51.62,51.65,51.6,51.61,24200.0,29.6113,29.6285,29.5998,29.6055,24200.0
2005-02-25 14:05:00,51.64,51.65,51.61,51.64,108600.0,29.6227,29.6285,29.6055,29.6227,108600.0
2005-02-25 14:10:00,51.61,51.69,51.6,51.67,67600.0,29.6055,29.6514,29.5998,29.6399,67600.0
2005-02-25 14:15:00,51.66,51.73,51.66,51.72,31700.0,29.6342,29.6744,29.6342,29.6686,31700.0
2005-02-25 14:20:00,51.74,51.89,51.7,51.82,41100.0,29.6801,29.7661,29.6572,29.726,41100.0
2005-02-25 14:25:00,51.8,51.81,51.71,51.73,13900.0,29.7145,29.7203,29.6629,29.6744,13900.0
2005-02-25 14:30:00,51.74,51.76,51.7,51.76,57100.0,29.6801,29.6916,29.6572,29.6916,57100.0
2005-02-25 14:35:00,51.76,51.76,51.71,51.72,15100.0,29.6916,29.6916,29.6629,29.6686,15100.0
2005-02-25 14:40:00,51.71,51.71,51.6,51.62,42200.0,29.6629,29.6629,29.5998,29.6113,42200.0
2005-02-25 14:45:00,51.62,51.72,51.62,51.67,24400.0,29.6113,29.6686,29.6113,29.6399,24400.0
2005-02-25 14:50:00,51.68,51.74,51.68,51.72,31300.0,29.6457,29.6801,29.6457,29.6686,31300.0
2005-02-25 14:55:00,51.72,51.74,51.7,51.7,16600.0,29.6686,29.6801,29.6572,29.6572,16600.0
2005-02-25 15:00:00,51.7,51.71,51.67,51.69,23500.0,29.6572,29.6629,29.6399,29.6514,23500.0
2005-02-25 15:05:00,51.69,51.8,51.67,51.76,46500.0,29.6514,29.7145,29.6399,29.6916,46500.0
2005-02-25 15:10:00,51.76,51.84,51.76,51.84,32600.0,29.6916,29.7375,29.6916,29.7375,32600.0
2005-02-25 15:15:00,51.84,52.05,51.81,51.99,105800.0,29.7375,29.8579,29.7203,29.8235,105800.0
2005-02-25 15:20:00,52.0,52.1,51.95,52.07,121300.0,29.8292,29.8866,29.8006,29.8694,121300.0
2005-02-25 15:25:00,52.07,52.09,52.02,52.05,52200.0,29.8694,29.8809,29.8407,29.8579,52200.0
2005-02-25 15:30:00,52.04,52.05,51.97,51.97,36800.0,29.8522,29.8579,29.812,29.812,36800.0
2005-02-25 15:35:00,51.95,51.97,51.85,51.87,45000.0,29.8006,29.812,29.7432,29.7547,45000.0
2005-02-25 15:40:00,51.87,51.92,51.85,51.86,34500.0,29.7547,29.7834,29.7432,29.7489,34500.0
2005-02-25 15:45:00,51.85,51.85,51.71,51.72,50800.0,29.7432,29.7432,29.6629,29.6686,50800.0
2005-02-25 15:50:00,51.72,51.73,51.66,51.66,66000.0,29.6686,29.6744,29.6342,29.6342,66000.0
2005-02-25 15:55:00,51.66,51.7,51.62,51.7,85600.0,29.6342,29.6572,29.6113,29.6572,85600.0
2005-02-28 09:30:00,53.35,53.48,53.24,53.35,257200.0,30.6037,30.6782,30.5406,30.6037,257200.0
2005-02-28 09:35:00,53.35,53.4,53.19,53.4,155800.0,30.6037,30.6323,30.5119,30.6323,155800.0
2005-02-28 09:40:00,53.45,53.85,53.27,53.82,265000.0,30.661,30.8905,30.5578,30.8733,265000.0
2005-02-28 09:45:00,53.81,53.85,53.69,53.8,93700.0,30.8675,30.8905,30.7987,30.8618,93700.0
2005-02-28 09:50:00,53.8,53.98,53.79,53.95,169400.0,30.8618,30.9651,30.8561,30.9478,169400.0
2005-02-28 09:55:00,53.95,54.3,53.89,54.29,154100.0,30.9478,31.1486,30.9134,31.1429,154100.0
2005-02-28 10:00:00,54.29,54.57,54.23,54.57,250400.0,31.1429,31.3035,31.1085,31.3035,250400.0
2005-02-28 10:05:00,54.56,54.66,54.33,54.36,230000.0,31.2978,31.3551,31.1658,31.183,230000.0
2005-02-28 10:10:00,54.32,54.49,54.32,54.42,136100.0,31.1601,31.2576,31.1601,31.2175,136100.0
2005-02-28 10:15:00,54.42,54.43,54.25,54.26,103000.0,31.2175,31.2232,31.1199,31.1257,103000.0
2005-02-28 10:20:00,54.25,54.27,54.1,54.21,94300.0,31.1199,31.1314,31.0339,31.097,94300.0
2005-02-28 10:25:00,54.21,54.28,54.12,54.12,68000.0,31.097,31.1371,31.0454,31.0454,68000.0
2005-02-28 10:30:00,54.12,54.24,54.1,54.1,89600.0,31.0454,31.1142,31.0339,31.0339,89600.0
2005-02-28 10:35:00,54.18,54.2,54.1,54.1,51700.0,31.0798,31.0913,31.0339,31.0339,51700.0
2005-02-28 10:40:00,54.09,54.2,54.05,54.2,62300.0,31.0282,31.0913,31.0052,31.0913,62300.0
2005-02-28 10:45:00,54.17,54.23,54.14,54.14,81300.0,31.074,31.1085,31.0568,31.0568,81300.0
2005-02-28 10:50:00,54.13,54.25,54.13,54.16,49700.0,31.0511,31.1199,31.0511,31.0683,49700.0
2005-02-28 10:55:00,54.16,54.36,54.15,54.34,118700.0,31.0683,31.183,31.0626,31.1716,118700.0
2005-02-28 11:00:00,54.33,54.57,54.33,54.57,90300.0,31.1658,31.3035,31.1658,31.3035,90300.0
2005-02-28 11:05:00,54.54,54.65,54.53,54.55,53400.0,31.2863,31.3494,31.2806,31.292,53400.0
2005-02-28 11:10:00,54.55,54.63,54.22,54.25,52300.0,31.292,31.3379,31.1027,31.1199,52300.0
2005-02-28 11:15:00,54.25,54.3,54.12,54.3,53900.0,31.1199,31.1486,31.0454,31.1486,53900.0
2005-02-28 11:20:00,54.29,54.3,54.19,54.23,33300.0,31.1429,31.1486,31.0855,31.1085,33300.0
2005-02-28 11:25:00,54.23,54.65,54.23,54.26,18400.0,31.1085,31.3494,31.1085,31.1257,18400.0
2005-02-28 11:30:00,54.27,54.52,54.27,54.52,50900.0,31.1314,31.2748,31.1314,31.2748,50900.0
2005-02-28 11:35:00,54.51,54.51,54.27,54.38,51600.0,31.2691,31.2691,31.1314,31.1945,51600.0
2005-02-28 11:40:00,54.36,54.37,54.24,54.24,44200.0,31.183,31.1888,31.1142,31.1142,44200.0
2005-02-28 11:45:00,54.25,54.28,54.17,54.2,58700.0,31.1199,31.1371,31.074,31.0913,58700.0
2005-02-28 11:50:00,54.19,54.2,54.14,54.18,27500.0,31.0855,31.0913,31.0568,31.0798,27500.0
2005-02-28 11:55:00,54.18,54.24,54.16,54.24,24400.0,31.0798,31.1142,31.0683,31.1142,24400.0
2005-02-28 12:00:00,54.24,54.25,54.18,54.18,33100.0,31.1142,31.1199,31.0798,31.0798,33100.0
2005-02-28 12:05:00,54.18,54.21,54.1,54.18,29700.0,31.0798,31.097,31.0339,31.0798,29700.0
2005-02-28 12:10:00,54.17,54.23,54.13,54.13,42400.0,31.074,31.1085,31.0511,31.0511,42400.0
2005-02-28 12:15:00,54.11,54.12,53.93,53.93,62400.0,31.0396,31.0454,30.9364,30.9364,62400.0
2005-02-28 12:20:00,53.94,54.12,53.93,54.08,38400.0,30.9421,31.0454,30.9364,31.0224,38400.0
2005-02-28 12:25:00,54.07,54.09,53.93,53.96,55600.0,31.0167,31.0282,30.9364,30.9536,55600.0
2005-02-28 12:30:00,53.95,54.16,53.95,54.16,47800.0,30.9478,31.0683,30.9478,31.0683,47800.0
2005-02-28 12:35:00,54.18,54.2,54.04,54.14,48000.0,31.0798,31.0913,30.9995,31.0568,48000.0
2005-02-28 12:40:00,54.13,54.13,53.94,53.94,30500.0,31.0511,31.0511,30.9421,30.9421,30500.0
2005-02-28 12:45:00,53.92,54.11,53.92,54.11,20900.0,30.9306,31.0396,30.9306,31.0396,20900.0
2005-02-28 12:50:00,54.1,54.23,54.1,54.18,22900.0,31.0339,31.1085,31.0339,31.0798,22900.0
2005-02-28 12:55:00,54.16,54.22,54.16,54.21,9400.0,31.0683,31.1027,31.0683,31.097,9400.0
2005-02-28 13:00:00,54.21,54.25,54.19,54.19,28900.0,31.097,31.1199,31.0855,31.0855,28900.0
2005-02-28 13:05:00,54.19,54.19,53.96,54.03,31400.0,31.0855,31.0855,30.9536,30.9937,31400.0
2005-02-28 13:10:00,54.03,54.12,54.03,54.12,12800.0,30.9937,31.0454,30.9937,31.0454,12800.0
2005-02-28 13:15:00,54.11,54.18,54.07,54.18,30600.0,31.0396,31.0798,31.0167,31.0798,30600.0
2005-02-28 13:20:00,54.2,54.22,54.17,54.22,12400.0,31.0913,31.1027,31.074,31.1027,12400.0
2005-02-28 13:25:00,54.2,54.24,54.19,54.22,21300.0,31.0913,31.1142,31.0855,31.1027,21300.0
2005-02-28 13:30:00,54.22,54.25,54.2,54.21,24000.0,31.1027,31.1199,31.0913,31.097,24000.0
2005-02-28 13:35:00,54.22,54.22,54.13,54.13,16100.0,31.1027,31.1027,31.0511,31.0511,16100.0
2005-02-28 13:40:00,54.14,54.15,54.05,54.05,31300.0,31.0568,31.0626,31.0052,31.0052,31300.0
2005-02-28 13:45:00,54.05,54.15,54.05,54.14,46200.0,31.0052,31.0626,31.0052,31.0568,46200.0
2005-02-28 13:50:00,54.14,54.15,54.1,54.14,27300.0,31.0568,31.0626,31.0339,31.0568,27300.0
2005-02-28 13:55:00,54.14,54.14,54.04,54.04,13800.0,31.0568,31.0568,30.9995,30.9995,13800.0
2005-02-28 14:00:00,54.04,54.06,53.92,53.96,46500.0,30.9995,31.0109,30.9306,30.9536,46500.0
2005-02-28 14:05:00,53.96,53.97,53.77,53.8,47700.0,30.9536,30.9593,30.8446,30.8618,47700.0
2005-02-28 14:10:00,53.8,53.97,53.79,53.9,47000.0,30.8618,30.9593,30.8561,30.9192,47000.0
2005-02-28 14:15:00,53.91,53.97,53.9,53.95,57900.0,30.9249,30.9593,30.9192,30.9478,57900.0
2005-02-28 14:20:00,53.95,53.99,53.9,53.9,75100.0,30.9478,30.9708,30.9192,30.9192,75100.0
2005-02-28 14:25:00,53.92,53.94,53.9,53.92,12700.0,30.9306,30.9421,30.9192,30.9306,12700.0
2005-02-28 14:30:00,53.91,53.92,53.89,53.92,36700.0,30.9249,30.9306,30.9134,30.9306,36700.0
2005-02-28 14:35:00,53.92,53.92,53.86,53.86,14000.0,30.9306,30.9306,30.8962,30.8962,14000.0
2005-02-28 14:40:00,53.86,53.88,53.78,53.87,38100.0,30.8962,30.9077,30.8503,30.902,38100.0
2005-02-28 14:45:00,53.86,53.96,53.84,53.87,43700.0,30.8962,30.9536,30.8847,30.902,43700.0
2005-02-28 14:50:00,53.86,53.92,53.8,53.9,16800.0,30.8962,30.9306,30.8618,30.9192,16800.0
2005-02-28 14:55:00,53.9,53.99,53.89,53.99,24800.0,30.9192,30.9708,30.9134,30.9708,24800.0
2005-02-28 15:00:00,54.0,54.0,53.94,53.97,32400.0,30.9765,30.9765,30.9421,30.9593,32400.0
2005-02-28 15:05:00,53.98,54.14,53.94,54.14,58200.0,30.9651,31.0568,30.9421,31.0568,58200.0
2005-02-28 15:10:00,54.14,54.14,53.99,54.0,56600.0,31.0568,31.0568,30.9708,30.9765,56600.0
2005-02-28 15:15:00,54.0,54.14,54.0,54.11,80000.0,30.9765,31.0568,30.9765,31.0396,80000.0
2005-02-28 15:20:00,54.12,54.15,54.1,54.14,51500.0,31.0454,31.0626,31.0339,31.0568,51500.0
2005-02-28 15:25:00,54.14,54.15,54.12,54.13,43600.0,31.0568,31.0626,31.0454,31.0511,43600.0
2005-02-28 15:30:00,54.13,54.35,54.12,54.29,75500.0,31.0511,31.1773,31.0454,31.1429,75500.0
2005-02-28 15:35:00,54.3,54.37,54.29,54.29,51100.0,31.1486,31.1888,31.1429,31.1429,51100.0
2005-02-28 15:40:00,54.29,54.3,54.22,54.23,77700.0,31.1429,31.1486,31.1027,31.1085,77700.0
2005-02-28 15:45:00,54.23,54.24,54.12,54.13,80800.0,31.1085,31.1142,31.0454,31.0511,80800.0
2005-02-28 15:50:00,54.12,54.13,53.94,53.98,111400.0,31.0454,31.0511,30.9421,30.9651,111400.0
2005-02-28 15:55:00,53.98,54.0,53.9,53.95,158400.0,30.9651,30.9765,30.9192,30.9478,158400.0
2005-03-01 09:30:00,54.3,54.36,54.1,54.26,59200.0,31.1486,31.183,31.0339,31.1257,59200.0
2005-03-01 09:35:00,54.26,54.79,54.21,54.79,115800.0,31.1257,31.4297,31.097,31.4297,115800.0
2005-03-01 09:40:00,54.78,54.88,54.6,54.85,70100.0,31.424,31.4813,31.3207,31.4641,70100.0
2005-03-01 09:45:00,54.87,54.88,54.73,54.78,87300.0,31.4756,31.4813,31.3953,31.424,87300.0
2005-03-01 09:50:00,54.78,54.81,54.75,54.8,97300.0,31.424,31.4412,31.4068,31.4354,97300.0
2005-03-01 09:55:00,54.77,54.78,54.65,54.69,65500.0,31.4182,31.424,31.3494,31.3723,65500.0
2005-03-01 10:00:00,54.7,54.74,54.51,54.58,103600.0,31.3781,31.401,31.2691,31.3092,103600.0
2005-03-01 10:05:00,54.59,54.75,54.53,54.53,37900.0,31.315,31.4068,31.2806,31.2806,37900.0
2005-03-01 10:10:00,54.53,54.6,54.51,54.6,25600.0,31.2806,31.3207,31.2691,31.3207,25600.0
2005-03-01 10:15:00,54.6,54.74,54.59,54.7,36800.0,31.3207,31.401,31.315,31.3781,36800.0
2005-03-01 10:20:00,54.7,54.71,54.64,54.64,24400.0,31.3781,31.3838,31.3437,31.3437,24400.0
2005-03-01 10:25:00,54.64,54.64,54.59,54.61,17200.0,31.3437,31.3437,31.315,31.3264,17200.0
2005-03-01 10:30:00,54.61,54.63,54.56,54.6,29300.0,31.3264,31.3379,31.2978,31.3207,29300.0
2005-03-01 10:35:00,54.6,54.61,54.49,54.5,16900.0,31.3207,31.3264,31.2576,31.2633,16900.0
2005-03-01 10:40:00,54.49,54.57,54.48,54.54,19700.0,31.2576,31.3035,31.2519,31.2863,19700.0
2005-03-01 10:45:00,54.54,54.55,54.48,54.5,29300.0,31.2863,31.292,31.2519,31.2633,29300.0
2005-03-01 10:50:00,54.5,54.53,54.48,54.52,27900.0,31.2633,31.2806,31.2519,31.2748,27900.0
2005-03-01 10:55:00,54.51,54.57,54.49,54.56,35700.0,31.2691,31.3035,31.2576,31.2978,35700.0
2005-03-01 11:00:00,54.56,54.57,54.48,54.5,29300.0,31.2978,31.3035,31.2519,31.2633,29300.0
2005-03-01 11:05:00,54.5,54.54,54.4,54.46,41500.0,31.2633,31.2863,31.206,31.2404,41500.0
2005-03-01 11:10:00,54.45,54.48,54.4,54.41,21100.0,31.2347,31.2519,31.206,31.2117,21100.0
2005-03-01 11:15:00,54.4,54.45,54.4,54.44,21500.0,31.206,31.2347,31.206,31.2289,21500.0
2005-03-01 11:20:00,54.44,54.48,54.38,54.48,44300.0,31.2289,31.2519,31.1945,31.2519,44300.0
2005-03-01 11:25:00,54.48,54.56,54.45,54.46,36100.0,31.2519,31.2978,31.2347,31.2404,36100.0
2005-03-01 11:30:00,54.47,54.51,54.46,54.48,32900.0,31.2461,31.2691,31.2404,31.2519,32900.0
2005-03-01 11:35:00,54.5,54.51,54.46,54.47,14100.0,31.2633,31.2691,31.2404,31.2461,14100.0
2005-03-01 11:40:00,54.47,54.48,54.44,54.46,10400.0,31.2461,31.2519,31.2289,31.2404,10400.0
2005-03-01 11:45:00,54.46,54.48,54.42,54.42,30700.0,31.2404,31.2519,31.2175,31.2175,30700.0
2005-03-01 11:50:00,54.44,54.58,54.44,54.58,44400.0,31.2289,31.3092,31.2289,31.3092,44400.0
2005-03-01 11:55:00,54.58,54.61,54.53,54.54,17100.0,31.3092,31.3264,31.2806,31.2863,17100.0
2005-03-01 12:00:00,54.54,54.55,54.5,54.54,11900.0,31.2863,31.292,31.2633,31.2863,11900.0
2005-03-01 12:05:00,54.54,54.57,54.5,54.52,14100.0,31.2863,31.3035,31.2633,31.2748,14100.0
2005-03-01 12:10:00,54.51,54.56,54.51,54.56,11000.0,31.2691,31.2978,31.2691,31.2978,11000.0
2005-03-01 12:15:00,54.55,54.56,54.55,54.55,15500.0,31.292,31.2978,31.292,31.292,15500.0
2005-03-01 12:20:00,54.56,54.6,54.56,54.57,9600.0,31.2978,31.3207,31.2978,31.3035,9600.0
2005-03-01 12:25:00,54.58,54.63,54.58,54.62,19300.0,31.3092,31.3379,31.3092,31.3322,19300.0
2005-03-01 12:30:00,54.63,54.7,54.61,54.66,18800.0,31.3379,31.3781,31.3264,31.3551,18800.0
2005-03-01 12:35:00,54.66,54.67,54.52,54.53,21500.0,31.3551,31.3609,31.2748,31.2806,21500.0
2005-03-01 12:40:00,54.53,54.53,54.5,54.51,16300.0,31.2806,31.2806,31.2633,31.2691,16300.0
2005-03-01 12:45:00,54.55,54.57,54.51,54.53,19000.0,31.292,31.3035,31.2691,31.2806,19000.0
2005-03-01 12:50:00,54.53,54.58,54.53,54.57,11300.0,31.2806,31.3092,31.2806,31.3035,11300.0
2005-03-01 12:55:00,54.58,54.58,54.57,54.57,2500.0,31.3092,31.3092,31.3035,31.3035,2500.0
2005-03-01 13:00:00,54.57,54.58,54.56,54.57,8700.0,31.3035,31.3092,31.2978,31.3035,8700.0
2005-03-01 13:05:00,54.57,54.58,54.54,54.54,16800.0,31.3035,31.3092,31.2863,31.2863,16800.0
2005-03-01 13:10:00,54.54,54.56,54.53,54.55,40200.0,31.2863,31.2978,31.2806,31.292,40200.0
2005-03-01 13:15:00,54.55,54.56,54.49,54.49,23200.0,31.292,31.2978,31.2576,31.2576,23200.0
2005-03-01 13:20:00,54.5,54.53,54.42,54.43,38400.0,31.2633,31.2806,31.2175,31.2232,38400.0
2005-03-01 13:25:00,54.43,54.48,54.39,54.47,41400.0,31.2232,31.2519,31.2002,31.2461,41400.0
2005-03-01 13:30:00,54.47,54.48,54.41,54.41,21500.0,31.2461,31.2519,31.2117,31.2117,21500.0
2005-03-01 13:35:00,54.4,54.44,54.4,54.41,28400.0,31.206,31.2289,31.206,31.2117,28400.0
2005-03-01 13:40:00,54.42,54.47,54.4,54.43,16100.0,31.2175,31.2461,31.206,31.2232,16100.0
2005-03-01 13:45:00,54.45,54.55,54.43,54.45,21600.0,31.2347,31.292,31.2232,31.2347,21600.0
2005-03-01 13:50:00,54.45,54.51,54.43,54.51,12400.0,31.2347,31.2691,31.2232,31.2691,12400.0
2005-03-01 13:55:00,54.51,54.51,54.43,54.47,14400.0,31.2691,31.2691,31.2232,31.2461,14400.0
2005-03-01 14:00:00,54.48,54.55,54.47,54.54,17300.0,31.2519,31.292,31.2461,31.2863,17300.0
2005-03-01 14:05:00,54.54,54.58,54.53,54.54,13100.0,31.2863,31.3092,31.2806,31.2863,13100.0
2005-03-01 14:10:00,54.54,54.54,54.46,54.47,21600.0,31.2863,31.2863,31.2404,31.2461,21600.0
2005-03-01 14:15:00,54.47,54.48,54.45,54.46,17400.0,31.2461,31.2519,31.2347,31.2404,17400.0
2005-03-01 14:20:00,54.46,54.47,54.42,54.44,17000.0,31.2404,31.2461,31.2175,31.2289,17000.0
2005-03-01 14:25:00,54.44,54.45,54.4,54.4,13600.0,31.2289,31.2347,31.206,31.206,13600.0
2005-03-01 14:30:00,54.4,54.45,54.4,54.4,26300.0,31.206,31.2347,31.206,31.206,26300.0
2005-03-01 14:35:00,54.41,54.41,54.4,54.4,10800.0,31.2117,31.2117,31.206,31.206,10800.0
2005-03-01 14:40:00,54.4,54.41,54.37,54.38,43300.0,31.206,31.2117,31.1888,31.1945,43300.0
2005-03-01 14:45:00,54.38,54.38,54.32,54.32,13200.0,31.1945,31.1945,31.1601,31.1601,13200.0
2005-03-01 14:50:00,54.32,54.36,54.32,54.34,16900.0,31.1601,31.183,31.1601,31.1716,16900.0
2005-03-01 14:55:00,54.34,54.48,54.33,54.48,28800.0,31.1716,31.2519,31.1658,31.2519,28800.0
2005-03-01 15:00:00,54.45,54.48,54.44,54.44,10700.0,31.2347,31.2519,31.2289,31.2289,10700.0
2005-03-01 15:05:00,54.44,54.47,54.43,54.46,9500.0,31.2289,31.2461,31.2232,31.2404,9500.0
2005-03-01 15:10:00,54.47,54.49,54.44,54.46,20700.0,31.2461,31.2576,31.2289,31.2404,20700.0
2005-03-01 15:15:00,54.46,54.5,54.45,54.49,17900.0,31.2404,31.2633,31.2347,31.2576,17900.0
2005-03-01 15:20:00,54.49,54.55,54.48,54.53,33000.0,31.2576,31.292,31.2519,31.2806,33000.0
2005-03-01 15:25:00,54.53,54.53,54.45,54.5,22200.0,31.2806,31.2806,31.2347,31.2633,22200.0
2005-03-01 15:30:00,54.5,54.53,54.49,54.51,34500.0,31.2633,31.2806,31.2576,31.2691,34500.0
2005-03-01 15:35:00,54.51,54.53,54.45,54.5,29500.0,31.2691,31.2806,31.2347,31.2633,29500.0
2005-03-01 15:40:00,54.5,54.53,54.49,54.52,39500.0,31.2633,31.2806,31.2576,31.2748,39500.0
2005-03-01 15:45:00,54.51,54.52,54.45,54.46,32300.0,31.2691,31.2748,31.2347,31.2404,32300.0
2005-03-01 15:50:00,54.47,54.53,54.46,54.52,49400.0,31.2461,31.2806,31.2404,31.2748,49400.0
2005-03-01 15:55:00,54.53,54.55,54.45,54.49,59600.0,31.2806,31.292,31.2347,31.2576,59600.0
2005-03-02 09:30:00,54.15,54.15,53.83,53.83,106400.0,31.0626,31.0626,30.879,30.879,106400.0
2005-03-02 09:35:00,53.8,54.0,53.75,53.99,64100.0,30.8618,30.9765,30.8331,30.9708,64100.0
2005-03-02 09:40:00,53.98,54.25,53.95,54.04,127000.0,30.9651,31.1199,30.9478,30.9995,127000.0
2005-03-02 09:45:00,54.09,54.41,54.06,54.38,56800.0,31.0282,31.2117,31.0109,31.1945,56800.0
2005-03-02 09:50:00,54.4,54.58,54.34,54.58,39900.0,31.206,31.3092,31.1716,31.3092,39900.0
2005-03-02 09:55:00,54.58,54.65,54.5,54.5,35800.0,31.3092,31.3494,31.2633,31.2633,35800.0
2005-03-02 10:00:00,54.48,54.6,54.47,54.51,28400.0,31.2519,31.3207,31.2461,31.2691,28400.0
2005-03-02 10:05:00,54.53,54.53,54.46,54.46,22900.0,31.2806,31.2806,31.2404,31.2404,22900.0
2005-03-02 10:10:00,54.46,54.52,54.32,54.52,37400.0,31.2404,31.2748,31.1601,31.2748,37400.0
2005-03-02 10:15:00,54.5,54.74,54.46,54.65,45400.0,31.2633,31.401,31.2404,31.3494,45400.0
2005-03-02 10:20:00,54.65,54.68,54.62,54.62,23100.0,31.3494,31.3666,31.3322,31.3322,23100.0
2005-03-02 10:25:00,54.62,54.68,54.6,54.65,24700.0,31.3322,31.3666,31.3207,31.3494,24700.0
2005-03-02 10:30:00,54.65,54.7,54.58,54.59,34500.0,31.3494,31.3781,31.3092,31.315,34500.0
2005-03-02 10:35:00,54.59,54.62,54.56,54.61,19700.0,31.315,31.3322,31.2978,31.3264,19700.0
2005-03-02 10:40:00,54.61,54.67,54.59,54.66,38300.0,31.3264,31.3609,31.315,31.3551,38300.0
2005-03-02 10:45:00,54.65,54.65,54.6,54.61,18100.0,31.3494,31.3494,31.3207,31.3264,18100.0
2005-03-02 10:50:00,54.62,54.69,54.6,54.69,12000.0,31.3322,31.3723,31.3207,31.3723,12000.0
2005-03-02 10:55:00,54.68,54.75,54.68,54.75,22000.0,31.3666,31.4068,31.3666,31.4068,22000.0
2005-03-02 11:00:00,54.71,54.85,54.71,54.81,30400.0,31.3838,31.4641,31.3838,31.4412,30400.0
2005-03-02 11:05:00,54.82,55.11,54.82,55.11,96700.0,31.4469,31.6133,31.4469,31.6133,96700.0
2005-03-02 11:10:00,55.11,55.21,55.07,55.17,80700.0,31.6133,31.6706,31.5903,31.6477,80700.0
2005-03-02 11:15:00,55.13,55.25,55.13,55.22,55800.0,31.6247,31.6936,31.6247,31.6764,55800.0
2005-03-02 11:20:00,55.25,55.4,55.24,55.35,53300.0,31.6936,31.7796,31.6878,31.7509,53300.0
2005-03-02 11:25:00,55.36,55.48,55.36,55.41,45900.0,31.7567,31.8255,31.7567,31.7854,45900.0
2005-03-02 11:30:00,55.42,55.42,55.3,55.3,36700.0,31.7911,31.7911,31.7223,31.7223,36700.0
2005-03-02 11:35:00,55.28,55.3,55.1,55.1,28900.0,31.7108,31.7223,31.6075,31.6075,28900.0
2005-03-02 11:40:00,55.1,55.1,55.0,55.01,118600.0,31.6075,31.6075,31.5502,31.5559,118600.0
2005-03-02 11:45:00,55.0,55.0,54.91,54.97,79600.0,31.5502,31.5502,31.4985,31.533,79600.0
2005-03-02 11:50:00,54.97,55.0,54.85,54.85,66400.0,31.533,31.5502,31.4641,31.4641,66400.0
2005-03-02 11:55:00,54.85,54.86,54.71,54.78,35600.0,31.4641,31.4699,31.3838,31.424,35600.0
2005-03-02 12:00:00,54.79,54.88,54.79,54.81,24200.0,31.4297,31.4813,31.4297,31.4412,24200.0
2005-03-02 12:05:00,54.82,54.99,54.81,54.95,33100.0,31.4469,31.5444,31.4412,31.5215,33100.0
2005-03-02 12:10:00,54.94,54.95,54.85,54.85,28600.0,31.5157,31.5215,31.4641,31.4641,28600.0
2005-03-02 12:15:00,54.87,54.87,54.83,54.85,26200.0,31.4756,31.4756,31.4526,31.4641,26200.0
2005-03-02 12:20:00,54.85,54.85,54.7,54.71,21500.0,31.4641,31.4641,31.3781,31.3838,21500.0
2005-03-02 12:25:00,54.71,54.76,54.67,54.76,28500.0,31.3838,31.4125,31.3609,31.4125,28500.0
2005-03-02 12:30:00,54.76,54.78,54.68,54.7,18500.0,31.4125,31.424,31.3666,31.3781,18500.0
2005-03-02 12:35:00,54.7,54.72,54.67,54.67,13400.0,31.3781,31.3895,31.3609,31.3609,13400.0
2005-03-02 12:40:00,54.66,54.67,54.6,54.65,16200.0,31.3551,31.3609,31.3207,31.3494,16200.0
2005-03-02 12:45:00,54.66,54.76,54.65,54.76,19000.0,31.3551,31.4125,31.3494,31.4125,19000.0
2005-03-02 12:50:00,54.76,54.86,54.75,54.86,29700.0,31.4125,31.4699,31.4068,31.4699,29700.0
2005-03-02 12:55:00,54.86,54.86,54.79,54.79,26700.0,31.4699,31.4699,31.4297,31.4297,26700.0
2005-03-02 13:00:00,54.8,54.88,54.78,54.88,18700.0,31.4354,31.4813,31.424,31.4813,18700.0
2005-03-02 13:05:00,54.88,54.88,54.78,54.78,10700.0,31.4813,31.4813,31.424,31.424,10700.0
2005-03-02 13:10:00,54.77,54.82,54.77,54.81,9900.0,31.4182,31.4469,31.4182,31.4412,9900.0
2005-03-02 13:15:00,54.82,54.82,54.79,54.8,13600.0,31.4469,31.4469,31.4297,31.4354,13600.0
2005-03-02 13:20:00,54.8,54.81,54.8,54.81,4900.0,31.4354,31.4412,31.4354,31.4412,4900.0
2005-03-02 13:25:00,54.8,54.8,54.7,54.71,22900.0,31.4354,31.4354,31.3781,31.3838,22900.0
2005-03-02 13:30:00,54.71,54.72,54.66,54.66,18300.0,31.3838,31.3895,31.3551,31.3551,18300.0
2005-03-02 13:35:00,54.65,54.65,54.58,54.58,8400.0,31.3494,31.3494,31.3092,31.3092,8400.0
2005-03-02 13:40:00,54.58,54.58,54.47,54.47,49700.0,31.3092,31.3092,31.2461,31.2461,49700.0
2005-03-02 13:45:00,54.47,54.47,54.38,54.41,15100.0,31.2461,31.2461,31.1945,31.2117,15100.0
2005-03-02 13:50:00,54.43,54.43,54.25,54.26,32600.0,31.2232,31.2232,31.1199,31.1257,32600.0
2005-03-02 13:55:00,54.25,54.38,54.21,54.33,53300.0,31.1199,31.1945,31.097,31.1658,53300.0
2005-03-02 14:00:00,54.33,54.33,54.25,54.26,47200.0,31.1658,31.1658,31.1199,31.1257,47200.0
2005-03-02 14:05:00,54.25,54.31,54.22,54.28,43500.0,31.1199,31.1544,31.1027,31.1371,43500.0
2005-03-02 14:10:00,54.26,54.35,54.26,54.33,37200.0,31.1257,31.1773,31.1257,31.1658,37200.0
2005-03-02 14:15:00,54.33,54.33,54.15,54.18,51900.0,31.1658,31.1658,31.0626,31.0798,51900.0
2005-03-02 14:20:00,54.19,54.29,54.19,54.28,16400.0,31.0855,31.1429,31.0855,31.1371,16400.0
2005-03-02 14:25:00,54.29,54.37,54.24,54.24,23200.0,31.1429,31.1888,31.1142,31.1142,23200.0
2005-03-02 14:30:00,54.25,54.37,54.24,54.37,29900.0,31.1199,31.1888,31.1142,31.1888,29900.0
2005-03-02 14:35:00,54.34,54.34,54.22,54.23,56100.0,31.1716,31.1716,31.1027,31.1085,56100.0
2005-03-02 14:40:00,54.24,54.27,54.14,54.25,65800.0,31.1142,31.1314,31.0568,31.1199,65800.0
2005-03-02 14:45:00,54.25,54.25,54.14,54.15,55500.0,31.1199,31.1199,31.0568,31.0626,55500.0
2005-03-02 14:50:00,54.14,54.29,54.14,54.29,40700.0,31.0568,31.1429,31.0568,31.1429,40700.0
2005-03-02 14:55:00,54.29,54.35,54.27,54.28,23100.0,31.1429,31.1773,31.1314,31.1371,23100.0
2005-03-02 15:00:00,54.28,54.31,54.27,54.28,41800.0,31.1371,31.1544,31.1314,31.1371,41800.0
2005-03-02 15:05:00,54.28,54.28,54.24,54.27,35300.0,31.1371,31.1371,31.1142,31.1314,35300.0
2005-03-02 15:10:00,54.26,54.26,54.15,54.17,52100.0,31.1257,31.1257,31.0626,31.074,52100.0
2005-03-02 15:15:00,54.17,54.18,54.07,54.08,73900.0,31.074,31.0798,31.0167,31.0224,73900.0
2005-03-02 15:20:00,54.09,54.11,54.05,54.11,80500.0,31.0282,31.0396,31.0052,31.0396,80500.0
2005-03-02 15:25:00,54.11,54.22,54.11,54.2,40100.0,31.0396,31.1027,31.0396,31.0913,40100.0
2005-03-02 15:30:00,54.21,54.27,54.2,54.24,41000.0,31.097,31.1314,31.0913,31.1142,41000.0
2005-03-02 15:35:00,54.24,54.3,54.23,54.24,70500.0,31.1142,31.1486,31.1085,31.1142,70500.0
2005-03-02 15:40:00,54.2,54.21,54.14,54.18,46500.0,31.0913,31.097,31.0568,31.0798,46500.0
2005-03-02 15:45:00,54.18,54.19,54.14,54.15,47200.0,31.0798,31.0855,31.0568,31.0626,47200.0
2005-03-02 15:50:00,54.15,54.15,53.91,53.93,93300.0,31.0626,31.0626,30.9249,30.9364,93300.0
2005-03-02 15:55:00,53.93,54.14,53.9,53.91,149900.0,30.9364,31.0568,30.9192,30.9249,149900.0
2005-03-03 09:30:00,52.05,52.4,52.0,52.15,534500.0,29.8579,30.0587,29.8292,29.9153,534500.0
2005-03-03 09:35:00,52.19,52.57,52.06,52.45,428100.0,29.9382,30.1562,29.8637,30.0874,428100.0
2005-03-03 09:40:00,52.45,53.4,52.36,52.53,378500.0,30.0874,30.6323,30.0358,30.1333,378500.0
2005-03-03 09:45:00,52.53,52.57,52.46,52.53,301800.0,30.1333,30.1562,30.0931,30.1333,301800.0
2005-03-03 09:50:00,52.52,52.88,52.49,52.8,218600.0,30.1275,30.3341,30.1103,30.2882,218600.0
2005-03-03 09:55:00,52.8,52.85,52.55,52.69,222500.0,30.2882,30.3168,30.1448,30.2251,222500.0
2005-03-03 10:00:00,52.69,52.71,52.63,52.69,290400.0,30.2251,30.2365,30.1906,30.2251,290400.0
2005-03-03 10:05:00,52.7,52.7,52.45,52.55,320300.0,30.2308,30.2308,30.0874,30.1448,320300.0
2005-03-03 10:10:00,52.5,52.69,52.49,52.6,211200.0,30.1161,30.2251,30.1103,30.1734,211200.0
2005-03-03 10:15:00,52.63,52.9,52.55,52.89,317300.0,30.1906,30.3455,30.1448,30.3398,317300.0
2005-03-03 10:20:00,52.91,52.91,52.7,52.72,254100.0,30.3513,30.3513,30.2308,30.2423,254100.0
2005-03-03 10:25:00,52.66,52.72,52.56,52.66,142600.0,30.2079,30.2423,30.1505,30.2079,142600.0
2005-03-03 10:30:00,52.66,52.67,52.53,52.56,134200.0,30.2079,30.2136,30.1333,30.1505,134200.0
2005-03-03 10:35:00,52.56,52.57,52.46,52.47,129500.0,30.1505,30.1562,30.0931,30.0989,129500.0
2005-03-03 10:40:00,52.46,52.5,52.32,52.37,172300.0,30.0931,30.1161,30.0128,30.0415,172300.0
2005-03-03 10:45:00,52.36,52.45,52.35,52.43,101600.0,30.0358,30.0874,30.03,30.0759,101600.0
2005-03-03 10:50:00,52.44,52.47,52.39,52.43,156500.0,30.0816,30.0989,30.053,30.0759,156500.0
2005-03-03 10:55:00,52.43,52.5,52.41,52.48,36600.0,30.0759,30.1161,30.0644,30.1046,36600.0
2005-03-03 11:00:00,52.5,52.5,52.36,52.38,90000.0,30.1161,30.1161,30.0358,30.0472,90000.0
2005-03-03 11:05:00,52.39,52.52,52.39,52.44,38500.0,30.053,30.1275,30.053,30.0816,38500.0
2005-03-03 11:10:00,52.44,52.52,52.43,52.51,40700.0,30.0816,30.1275,30.0759,30.1218,40700.0
2005-03-03 11:15:00,52.51,52.55,52.5,52.53,41900.0,30.1218,30.1448,30.1161,30.1333,41900.0
2005-03-03 11:20:00,52.54,52.62,52.52,52.6,80600.0,30.139,30.1849,30.1275,30.1734,80600.0
2005-03-03 11:25:00,52.63,52.7,52.52,52.65,122900.0,30.1906,30.2308,30.1275,30.2021,122900.0
2005-03-03 11:30:00,52.65,52.68,52.58,52.59,70400.0,30.2021,30.2193,30.162,30.1677,70400.0
2005-03-03 11:35:00,52.59,52.63,52.57,52.57,46900.0,30.1677,30.1906,30.1562,30.1562,46900.0
2005-03-03 11:40:00,52.58,52.63,52.55,52.61,19000.0,30.162,30.1906,30.1448,30.1792,19000.0
2005-03-03 11:45:00,52.61,52.61,52.33,52.37,40400.0,30.1792,30.1792,30.0185,30.0415,40400.0
2005-03-03 11:50:00,52.34,52.49,52.34,52.39,55800.0,30.0243,30.1103,30.0243,30.053,55800.0
2005-03-03 11:55:00,52.39,52.55,52.3,52.5,82400.0,30.053,30.1448,30.0013,30.1161,82400.0
2005-03-03 12:00:00,52.48,52.48,52.39,52.45,25100.0,30.1046,30.1046,30.053,30.0874,25100.0
2005-03-03 12:05:00,52.44,52.51,52.36,52.36,94100.0,30.0816,30.1218,30.0358,30.0358,94100.0
2005-03-03 12:10:00,52.39,52.39,52.32,52.33,89600.0,30.053,30.053,30.0128,30.0185,89600.0
2005-03-03 12:15:00,52.31,52.32,52.2,52.2,73600.0,30.0071,30.0128,29.944,29.944,73600.0
2005-03-03 12:20:00,52.2,52.21,52.12,52.17,70500.0,29.944,29.9497,29.8981,29.9268,70500.0
2005-03-03 12:25:00,52.17,52.27,52.17,52.25,55700.0,29.9268,29.9841,29.9268,29.9727,55700.0
2005-03-03 12:30:00,52.25,52.26,52.21,52.23,56200.0,29.9727,29.9784,29.9497,29.9612,56200.0
2005-03-03 12:35:00,52.23,52.24,52.17,52.17,26100.0,29.9612,29.9669,29.9268,29.9268,26100.0
2005-03-03 12:40:00,52.18,52.25,52.18,52.25,30700.0,29.9325,29.9727,29.9325,29.9727,30700.0
2005-03-03 12:45:00,52.25,52.34,52.19,52.34,68000.0,29.9727,30.0243,29.9382,30.0243,68000.0
2005-03-03 12:50:00,52.34,52.4,52.32,52.39,35300.0,30.0243,30.0587,30.0128,30.053,35300.0
2005-03-03 12:55:00,52.4,52.4,52.34,52.36,23100.0,30.0587,30.0587,30.0243,30.0358,23100.0
2005-03-03 13:00:00,52.36,52.36,52.32,52.33,41200.0,30.0358,30.0358,30.0128,30.0185,41200.0
2005-03-03 13:05:00,52.33,52.39,52.28,52.36,63700.0,30.0185,30.053,29.9899,30.0358,63700.0
2005-03-03 13:10:00,52.36,52.45,52.36,52.44,36500.0,30.0358,30.0874,30.0358,30.0816,36500.0
2005-03-03 13:15:00,52.44,52.45,52.4,52.4,1049000.0,30.0816,30.0874,30.0587,30.0587,1049000.0
2005-03-03 13:20:00,52.4,52.45,52.4,52.43,28700.0,30.0587,30.0874,30.0587,30.0759,28700.0
2005-03-03 13:25:00,52.44,52.46,52.42,52.45,81000.0,30.0816,30.0931,30.0702,30.0874,81000.0
2005-03-03 13:30:00,52.46,52.56,52.45,52.56,41600.0,30.0931,30.1505,30.0874,30.1505,41600.0
2005-03-03 13:35:00,52.56,52.58,52.51,52.51,38100.0,30.1505,30.162,30.1218,30.1218,38100.0
2005-03-03 13:40:00,52.5,52.51,52.42,52.43,35100.0,30.1161,30.1218,30.0702,30.0759,35100.0
2005-03-03 13:45:00,52.44,52.46,52.43,52.45,34800.0,30.0816,30.0931,30.0759,30.0874,34800.0
2005-03-03 13:50:00,52.45,52.47,52.43,52.47,21800.0,30.0874,30.0989,30.0759,30.0989,21800.0
2005-03-03 13:55:00,52.47,52.66,52.47,52.65,50200.0,30.0989,30.2079,30.0989,30.2021,50200.0
2005-03-03 14:00:00,52.63,52.64,52.58,52.62,40500.0,30.1906,30.1964,30.162,30.1849,40500.0
2005-03-03 14:05:00,52.62,52.62,52.54,52.57,78700.0,30.1849,30.1849,30.139,30.1562,78700.0
2005-03-03 14:10:00,52.58,52.58,52.48,52.48,80700.0,30.162,30.162,30.1046,30.1046,80700.0
2005-03-03 14:15:00,52.48,52.49,52.43,52.44,25100.0,30.1046,30.1103,30.0759,30.0816,25100.0
2005-03-03 14:20:00,52.41,52.47,52.41,52.45,46500.0,30.0644,30.0989,30.0644,30.0874,46500.0
2005-03-03 14:25:00,52.45,52.48,52.34,52.38,59400.0,30.0874,30.1046,30.0243,30.0472,59400.0
2005-03-03 14:30:00,52.38,52.43,52.33,52.42,53500.0,30.0472,30.0759,30.0185,30.0702,53500.0
2005-03-03 14:35:00,52.4,52.42,52.26,52.28,54600.0,30.0587,30.0702,29.9784,29.9899,54600.0
2005-03-03 14:40:00,52.27,52.29,52.24,52.26,56100.0,29.9841,29.9956,29.9669,29.9784,56100.0
2005-03-03 14:45:00,52.26,52.31,52.22,52.24,57100.0,29.9784,30.0071,29.9554,29.9669,57100.0
2005-03-03 14:50:00,52.23,52.31,52.23,52.28,20200.0,29.9612,30.0071,29.9612,29.9899,20200.0
2005-03-03 14:55:00,52.28,52.28,52.21,52.25,20000.0,29.9899,29.9899,29.9497,29.9727,20000.0
2005-03-03 15:00:00,52.26,52.26,52.23,52.23,34200.0,29.9784,29.9784,29.9612,29.9612,34200.0
2005-03-03 15:05:00,52.23,52.26,52.05,52.06,89600.0,29.9612,29.9784,29.8579,29.8637,89600.0
2005-03-03 15:10:00,52.06,52.14,51.96,52.14,118600.0,29.8637,29.9096,29.8063,29.9096,118600.0
2005-03-03 15:15:00,52.14,52.18,52.09,52.1,131900.0,29.9096,29.9325,29.8809,29.8866,131900.0
2005-03-03 15:20:00,52.11,52.24,52.1,52.22,96000.0,29.8923,29.9669,29.8866,29.9554,96000.0
2005-03-03 15:25:00,52.22,52.25,52.15,52.22,86000.0,29.9554,29.9727,29.9153,29.9554,86000.0
2005-03-03 15:30:00,52.21,52.34,52.21,52.33,179600.0,29.9497,30.0243,29.9497,30.0185,179600.0
2005-03-03 15:35:00,52.34,52.36,52.22,52.23,91400.0,30.0243,30.0358,29.9554,29.9612,91400.0
2005-03-03 15:40:00,52.22,52.24,52.1,52.2,216600.0,29.9554,29.9669,29.8866,29.944,216600.0
2005-03-03 15:45:00,52.19,52.2,52.01,52.03,140300.0,29.9382,29.944,29.835,29.8465,140300.0
2005-03-03 15:50:00,52.05,52.1,52.04,52.1,163900.0,29.8579,29.8866,29.8522,29.8866,163900.0
2005-03-03 15:55:00,52.09,52.39,52.08,52.21,180100.0,29.8809,30.053,29.8751,29.9497,180100.0
2005-03-04 09:30:00,52.5,52.85,52.5,52.74,93300.0,30.1161,30.3168,30.1161,30.2537,93300.0
2005-03-04 09:35:00,52.74,52.83,52.72,52.78,69700.0,30.2537,30.3054,30.2423,30.2767,69700.0
2005-03-04 09:40:00,52.78,53.2,52.78,53.14,121700.0,30.2767,30.5176,30.2767,30.4832,121700.0
2005-03-04 09:45:00,53.14,53.19,52.9,52.95,88600.0,30.4832,30.5119,30.3455,30.3742,88600.0
2005-03-04 09:50:00,52.97,53.05,52.94,53.05,92300.0,30.3857,30.4316,30.3685,30.4316,92300.0
2005-03-04 09:55:00,53.02,53.4,53.01,53.4,114000.0,30.4144,30.6323,30.4086,30.6323,114000.0
2005-03-04 10:00:00,53.4,53.64,53.4,53.47,165000.0,30.6323,30.77,30.6323,30.6725,165000.0
2005-03-04 10:05:00,53.5,53.7,53.37,53.37,117400.0,30.6897,30.8044,30.6151,30.6151,117400.0
2005-03-04 10:10:00,53.36,53.46,53.24,53.42,177400.0,30.6094,30.6668,30.5406,30.6438,177400.0
2005-03-04 10:15:00,53.43,53.7,53.36,53.7,116500.0,30.6496,30.8044,30.6094,30.8044,116500.0
2005-03-04 10:20:00,53.7,53.81,53.63,53.8,104900.0,30.8044,30.8675,30.7643,30.8618,104900.0
2005-03-04 10:25:00,53.84,53.95,53.78,53.85,111600.0,30.8847,30.9478,30.8503,30.8905,111600.0
2005-03-04 10:30:00,53.83,53.84,53.73,53.73,38000.0,30.879,30.8847,30.8216,30.8216,38000.0
2005-03-04 10:35:00,53.74,53.74,53.45,53.5,43000.0,30.8274,30.8274,30.661,30.6897,43000.0
2005-03-04 10:40:00,53.5,53.58,53.46,53.55,57300.0,30.6897,30.7356,30.6668,30.7184,57300.0
2005-03-04 10:45:00,53.55,53.65,53.54,53.6,103800.0,30.7184,30.7758,30.7127,30.7471,103800.0
2005-03-04 10:50:00,53.58,53.58,53.45,53.48,33900.0,30.7356,30.7356,30.661,30.6782,33900.0
2005-03-04 10:55:00,53.48,53.58,53.46,53.56,35100.0,30.6782,30.7356,30.6668,30.7241,35100.0
2005-03-04 11:00:00,53.57,53.59,53.47,53.56,86500.0,30.7299,30.7413,30.6725,30.7241,86500.0
2005-03-04 11:05:00,53.55,53.56,53.49,53.49,17800.0,30.7184,30.7241,30.684,30.684,17800.0
2005-03-04 11:10:00,53.5,53.63,53.5,53.62,39700.0,30.6897,30.7643,30.6897,30.7585,39700.0
2005-03-04 11:15:00,53.61,53.61,53.51,53.59,75500.0,30.7528,30.7528,30.6954,30.7413,75500.0
2005-03-04 11:20:00,53.58,53.65,53.57,53.59,24800.0,30.7356,30.7758,30.7299,30.7413,24800.0
2005-03-04 11:25:00,53.6,53.6,53.53,53.55,69600.0,30.7471,30.7471,30.7069,30.7184,69600.0
2005-03-04 11:30:00,53.55,53.63,53.54,53.6,65400.0,30.7184,30.7643,30.7127,30.7471,65400.0
2005-03-04 11:35:00,53.6,53.6,53.45,53.47,36600.0,30.7471,30.7471,30.661,30.6725,36600.0
2005-03-04 11:40:00,53.47,53.48,53.39,53.39,31000.0,30.6725,30.6782,30.6266,30.6266,31000.0
2005-03-04 11:45:00,53.37,53.4,53.25,53.26,49100.0,30.6151,30.6323,30.5463,30.552,49100.0
2005-03-04 11:50:00,53.26,53.26,53.15,53.15,34800.0,30.552,30.552,30.4889,30.4889,34800.0
2005-03-04 11:55:00,53.16,53.22,53.14,53.19,54500.0,30.4947,30.5291,30.4832,30.5119,54500.0
2005-03-04 12:00:00,53.19,53.34,53.19,53.33,15300.0,30.5119,30.5979,30.5119,30.5922,15300.0
2005-03-04 12:05:00,53.3,53.32,53.24,53.27,53300.0,30.575,30.5865,30.5406,30.5578,53300.0
2005-03-04 12:10:00,53.26,53.26,53.17,53.2,75500.0,30.552,30.552,30.5004,30.5176,75500.0
2005-03-04 12:15:00,53.23,53.27,53.21,53.25,49200.0,30.5348,30.5578,30.5234,30.5463,49200.0
2005-03-04 12:20:00,53.25,53.28,53.2,53.28,36700.0,30.5463,30.5635,30.5176,30.5635,36700.0
2005-03-04 12:25:00,53.3,53.3,53.21,53.21,41100.0,30.575,30.575,30.5234,30.5234,41100.0
2005-03-04 12:30:00,53.22,53.22,53.14,53.2,23200.0,30.5291,30.5291,30.4832,30.5176,23200.0
2005-03-04 12:35:00,53.2,53.22,53.16,53.18,19800.0,30.5176,30.5291,30.4947,30.5061,19800.0
2005-03-04 12:40:00,53.17,53.17,53.12,53.15,26400.0,30.5004,30.5004,30.4717,30.4889,26400.0
2005-03-04 12:45:00,53.16,53.25,53.15,53.25,16600.0,30.4947,30.5463,30.4889,30.5463,16600.0
2005-03-04 12:50:00,53.26,53.3,53.24,53.3,81000.0,30.552,30.575,30.5406,30.575,81000.0
2005-03-04 12:55:00,53.3,53.3,53.25,53.25,81300.0,30.575,30.575,30.5463,30.5463,81300.0
2005-03-04 13:00:00,53.24,53.24,53.13,53.14,15600.0,30.5406,30.5406,30.4775,30.4832,15600.0
2005-03-04 13:05:00,53.13,53.13,53.04,53.12,44100.0,30.4775,30.4775,30.4258,30.4717,44100.0
2005-03-04 13:10:00,53.1,53.13,53.08,53.13,126300.0,30.4603,30.4775,30.4488,30.4775,126300.0
2005-03-04 13:15:00,53.14,53.15,53.08,53.1,102200.0,30.4832,30.4889,30.4488,30.4603,102200.0
2005-03-04 13:20:00,53.1,53.19,53.1,53.19,27400.0,30.4603,30.5119,30.4603,30.5119,27400.0
2005-03-04 13:25:00,53.2,53.2,53.15,53.16,25400.0,30.5176,30.5176,30.4889,30.4947,25400.0
2005-03-04 13:30:00,53.16,53.16,53.13,53.15,23300.0,30.4947,30.4947,30.4775,30.4889,23300.0
2005-03-04 13:35:00,53.16,53.23,53.15,53.21,20000.0,30.4947,30.5348,30.4889,30.5234,20000.0
2005-03-04 13:40:00,53.21,53.29,53.21,53.29,67100.0,30.5234,30.5692,30.5234,30.5692,67100.0
2005-03-04 13:45:00,53.3,53.3,53.18,53.18,75500.0,30.575,30.575,30.5061,30.5061,75500.0
2005-03-04 13:50:00,53.18,53.38,53.15,53.31,30900.0,30.5061,30.6209,30.4889,30.5807,30900.0
2005-03-04 13:55:00,53.31,53.42,53.31,53.42,31000.0,30.5807,30.6438,30.5807,30.6438,31000.0
2005-03-04 14:00:00,53.38,53.64,53.38,53.46,30800.0,30.6209,30.77,30.6209,30.6668,30800.0
2005-03-04 14:05:00,53.47,53.47,53.4,53.41,12400.0,30.6725,30.6725,30.6323,30.6381,12400.0
2005-03-04 14:10:00,53.42,53.45,53.3,53.32,17300.0,30.6438,30.661,30.575,30.5865,17300.0
2005-03-04 14:15:00,53.33,53.35,53.28,53.3,10500.0,30.5922,30.6037,30.5635,30.575,10500.0
2005-03-04 14:20:00,53.29,53.3,53.27,53.27,5800.0,30.5692,30.575,30.5578,30.5578,5800.0
2005-03-04 14:25:00,53.26,53.3,53.21,53.22,16400.0,30.552,30.575,30.5234,30.5291,16400.0
2005-03-04 14:30:00,53.21,53.27,53.21,53.24,24800.0,30.5234,30.5578,30.5234,30.5406,24800.0
2005-03-04 14:35:00,53.24,53.25,53.16,53.18,15900.0,30.5406,30.5463,30.4947,30.5061,15900.0
2005-03-04 14:40:00,53.18,53.18,53.15,53.15,10400.0,30.5061,30.5061,30.4889,30.4889,10400.0
2005-03-04 14:45:00,53.16,53.19,53.15,53.17,14800.0,30.4947,30.5119,30.4889,30.5004,14800.0
2005-03-04 14:50:00,53.17,53.2,53.13,53.15,19800.0,30.5004,30.5176,30.4775,30.4889,19800.0
2005-03-04 14:55:00,53.15,53.15,53.13,53.14,16200.0,30.4889,30.4889,30.4775,30.4832,16200.0
2005-03-04 15:00:00,53.13,53.14,53.08,53.12,36700.0,30.4775,30.4832,30.4488,30.4717,36700.0
2005-03-04 15:05:00,53.12,53.16,53.11,53.15,17200.0,30.4717,30.4947,30.466,30.4889,17200.0
2005-03-04 15:10:00,53.15,53.16,53.13,53.15,14500.0,30.4889,30.4947,30.4775,30.4889,14500.0
2005-03-04 15:15:00,53.14,53.21,53.14,53.2,14100.0,30.4832,30.5234,30.4832,30.5176,14100.0
2005-03-04 15:20:00,53.21,53.22,53.16,53.2,18000.0,30.5234,30.5291,30.4947,30.5176,18000.0
2005-03-04 15:25:00,53.2,53.21,53.16,53.2,14600.0,30.5176,30.5234,30.4947,30.5176,14600.0
2005-03-04 15:30:00,53.2,53.22,53.16,53.17,76100.0,30.5176,30.5291,30.4947,30.5004,76100.0
2005-03-04 15:35:00,53.18,53.18,53.1,53.11,19200.0,30.5061,30.5061,30.4603,30.466,19200.0
2005-03-04 15:40:00,53.1,53.12,53.09,53.11,46300.0,30.4603,30.4717,30.4545,30.466,46300.0
2005-03-04 15:45:00,53.1,53.19,53.09,53.18,51200.0,30.4603,30.5119,30.4545,30.5061,51200.0
2005-03-04 15:50:00,53.19,53.21,53.15,53.17,62500.0,30.5119,30.5234,30.4889,30.5004,62500.0
2005-03-04 15:55:00,53.18,53.19,53.15,53.17,63800.0,30.5061,30.5119,30.4889,30.5004,63800.0
2005-03-07 09:30:00,53.2,53.25,53.0,53.24,42300.0,30.5176,30.5463,30.4029,30.5406,42300.0
2005-03-07 09:35:00,53.3,53.41,53.22,53.34,22600.0,30.575,30.6381,30.5291,30.5979,22600.0
2005-03-07 09:40:00,53.34,53.47,53.33,53.39,20200.0,30.5979,30.6725,30.5922,30.6266,20200.0
2005-03-07 09:45:00,53.39,53.46,53.32,53.4,30100.0,30.6266,30.6668,30.5865,30.6323,30100.0
2005-03-07 09:50:00,53.4,53.45,53.2,53.29,36200.0,30.6323,30.661,30.5176,30.5692,36200.0
2005-03-07 09:55:00,53.33,53.33,53.23,53.31,22000.0,30.5922,30.5922,30.5348,30.5807,22000.0
2005-03-07 10:00:00,53.32,53.47,53.32,53.47,26100.0,30.5865,30.6725,30.5865,30.6725,26100.0
2005-03-07 10:05:00,53.46,53.57,53.45,53.56,28600.0,30.6668,30.7299,30.661,30.7241,28600.0
2005-03-07 10:10:00,53.56,53.66,53.54,53.66,33400.0,30.7241,30.7815,30.7127,30.7815,33400.0
2005-03-07 10:15:00,53.7,53.77,53.68,53.77,33100.0,30.8044,30.8446,30.793,30.8446,33100.0
2005-03-07 10:20:00,53.76,53.77,53.63,53.71,50200.0,30.8389,30.8446,30.7643,30.8102,50200.0
2005-03-07 10:25:00,53.71,53.77,53.68,53.75,28600.0,30.8102,30.8446,30.793,30.8331,28600.0
2005-03-07 10:30:00,53.68,53.75,53.55,53.61,35000.0,30.793,30.8331,30.7184,30.7528,35000.0
2005-03-07 10:35:00,53.6,53.6,53.46,53.47,13400.0,30.7471,30.7471,30.6668,30.6725,13400.0
2005-03-07 10:40:00,53.48,53.49,53.35,53.37,13000.0,30.6782,30.684,30.6037,30.6151,13000.0
2005-03-07 10:45:00,53.37,53.46,53.35,53.42,64700.0,30.6151,30.6668,30.6037,30.6438,64700.0
2005-03-07 10:50:00,53.4,53.42,53.28,53.33,22000.0,30.6323,30.6438,30.5635,30.5922,22000.0
2005-03-07 10:55:00,53.33,53.33,53.2,53.2,29200.0,30.5922,30.5922,30.5176,30.5176,29200.0
2005-03-07 11:00:00,53.22,53.22,53.15,53.15,33300.0,30.5291,30.5291,30.4889,30.4889,33300.0
2005-03-07 11:05:00,53.16,53.16,53.09,53.16,24000.0,30.4947,30.4947,30.4545,30.4947,24000.0
2005-03-07 11:10:00,53.17,53.4,53.16,53.37,68400.0,30.5004,30.6323,30.4947,30.6151,68400.0
2005-03-07 11:15:00,53.36,53.39,53.32,53.36,18000.0,30.6094,30.6266,30.5865,30.6094,18000.0
2005-03-07 11:20:00,53.38,53.47,53.38,53.43,25600.0,30.6209,30.6725,30.6209,30.6496,25600.0
2005-03-07 11:25:00,53.42,53.46,53.34,53.45,14200.0,30.6438,30.6668,30.5979,30.661,14200.0
2005-03-07 11:30:00,53.45,53.45,53.33,53.41,114300.0,30.661,30.661,30.5922,30.6381,114300.0
2005-03-07 11:35:00,53.41,53.46,53.35,53.45,37800.0,30.6381,30.6668,30.6037,30.661,37800.0
2005-03-07 11:40:00,53.44,53.45,53.37,53.4,25400.0,30.6553,30.661,30.6151,30.6323,25400.0
2005-03-07 11:45:00,53.4,53.41,53.37,53.4,14200.0,30.6323,30.6381,30.6151,30.6323,14200.0
2005-03-07 11:50:00,53.41,53.41,53.3,53.32,21300.0,30.6381,30.6381,30.575,30.5865,21300.0
2005-03-07 11:55:00,53.32,53.35,53.31,53.34,28300.0,30.5865,30.6037,30.5807,30.5979,28300.0
2005-03-07 12:00:00,53.34,53.37,53.32,53.34,14300.0,30.5979,30.6151,30.5865,30.5979,14300.0
2005-03-07 12:05:00,53.35,53.35,53.33,53.33,14200.0,30.6037,30.6037,30.5922,30.5922,14200.0
2005-03-07 12:10:00,53.34,53.43,53.34,53.39,10400.0,30.5979,30.6496,30.5979,30.6266,10400.0
2005-03-07 12:15:00,53.38,53.39,53.34,53.35,14100.0,30.6209,30.6266,30.5979,30.6037,14100.0
2005-03-07 12:20:00,53.35,53.4,53.35,53.38,18600.0,30.6037,30.6323,30.6037,30.6209,18600.0
2005-03-07 12:25:00,53.39,53.45,53.39,53.43,14300.0,30.6266,30.661,30.6266,30.6496,14300.0
2005-03-07 12:30:00,53.43,53.45,53.41,53.45,12100.0,30.6496,30.661,30.6381,30.661,12100.0
2005-03-07 12:35:00,53.45,53.53,53.44,53.5,27400.0,30.661,30.7069,30.6553,30.6897,27400.0
2005-03-07 12:40:00,53.5,53.52,53.5,53.51,66300.0,30.6897,30.7012,30.6897,30.6954,66300.0
2005-03-07 12:45:00,53.52,53.52,53.5,53.51,11700.0,30.7012,30.7012,30.6897,30.6954,11700.0
2005-03-07 12:50:00,53.52,53.57,53.51,53.56,14200.0,30.7012,30.7299,30.6954,30.7241,14200.0
2005-03-07 12:55:00,53.55,53.56,53.51,53.51,7200.0,30.7184,30.7241,30.6954,30.6954,7200.0
2005-03-07 13:00:00,53.52,53.58,53.51,53.54,174500.0,30.7012,30.7356,30.6954,30.7127,174500.0
2005-03-07 13:05:00,53.54,53.54,53.46,53.46,29300.0,30.7127,30.7127,30.6668,30.6668,29300.0
2005-03-07 13:10:00,53.44,53.45,53.31,53.34,9900.0,30.6553,30.661,30.5807,30.5979,9900.0
2005-03-07 13:15:00,53.36,53.36,53.24,53.24,12500.0,30.6094,30.6094,30.5406,30.5406,12500.0
2005-03-07 13:20:00,53.24,53.29,53.23,53.28,12400.0,30.5406,30.5692,30.5348,30.5635,12400.0
2005-03-07 13:25:00,53.28,53.28,53.22,53.24,9300.0,30.5635,30.5635,30.5291,30.5406,9300.0
2005-03-07 13:30:00,53.23,53.28,53.22,53.27,19600.0,30.5348,30.5635,30.5291,30.5578,19600.0
2005-03-07 13:35:00,53.27,53.27,53.24,53.27,8700.0,30.5578,30.5578,30.5406,30.5578,8700.0
2005-03-07 13:40:00,53.27,53.27,53.26,53.26,9000.0,30.5578,30.5578,30.552,30.552,9000.0
2005-03-07 13:45:00,53.26,53.36,53.26,53.28,31300.0,30.552,30.6094,30.552,30.5635,31300.0
2005-03-07 13:50:00,53.28,53.34,53.28,53.3,13600.0,30.5635,30.5979,30.5635,30.575,13600.0
2005-03-07 13:55:00,53.3,53.3,53.26,53.3,18800.0,30.575,30.575,30.552,30.575,18800.0
2005-03-07 14:00:00,53.3,53.32,53.27,53.32,10100.0,30.575,30.5865,30.5578,30.5865,10100.0
2005-03-07 14:05:00,53.31,53.31,53.26,53.28,12700.0,30.5807,30.5807,30.552,30.5635,12700.0
2005-03-07 14:10:00,53.27,53.3,53.26,53.28,10900.0,30.5578,30.575,30.552,30.5635,10900.0
2005-03-07 14:15:00,53.28,53.34,53.28,53.31,19000.0,30.5635,30.5979,30.5635,30.5807,19000.0
2005-03-07 14:20:00,53.32,53.32,53.25,53.27,23400.0,30.5865,30.5865,30.5463,30.5578,23400.0
2005-03-07 14:25:00,53.24,53.29,53.21,53.22,32600.0,30.5406,30.5692,30.5234,30.5291,32600.0
2005-03-07 14:30:00,53.22,53.27,53.21,53.25,13300.0,30.5291,30.5578,30.5234,30.5463,13300.0
2005-03-07 14:35:00,53.25,53.26,53.25,53.26,14200.0,30.5463,30.552,30.5463,30.552,14200.0
2005-03-07 14:40:00,53.27,53.35,53.27,53.28,16400.0,30.5578,30.6037,30.5578,30.5635,16400.0
2005-03-07 14:45:00,53.28,53.3,53.27,53.27,6100.0,30.5635,30.575,30.5578,30.5578,6100.0
2005-03-07 14:50:00,53.27,53.28,53.26,53.26,8400.0,30.5578,30.5635,30.552,30.552,8400.0
2005-03-07 14:55:00,53.26,53.28,53.25,53.26,39400.0,30.552,30.5635,30.5463,30.552,39400.0
2005-03-07 15:00:00,53.26,53.33,53.26,53.31,67900.0,30.552,30.5922,30.552,30.5807,67900.0
2005-03-07 15:05:00,53.31,53.4,53.31,53.39,24700.0,30.5807,30.6323,30.5807,30.6266,24700.0
2005-03-07 15:10:00,53.39,53.4,53.36,53.38,24200.0,30.6266,30.6323,30.6094,30.6209,24200.0
2005-03-07 15:15:00,53.38,53.42,53.38,53.39,23600.0,30.6209,30.6438,30.6209,30.6266,23600.0
2005-03-07 15:20:00,53.39,53.49,53.38,53.47,42700.0,30.6266,30.684,30.6209,30.6725,42700.0
2005-03-07 15:25:00,53.45,53.47,53.41,53.47,35900.0,30.661,30.6725,30.6381,30.6725,35900.0
2005-03-07 15:30:00,53.51,53.55,53.46,53.51,84700.0,30.6954,30.7184,30.6668,30.6954,84700.0
2005-03-07 15:35:00,53.52,53.55,53.5,53.55,65000.0,30.7012,30.7184,30.6897,30.7184,65000.0
2005-03-07 15:40:00,53.55,53.57,53.51,53.55,123400.0,30.7184,30.7299,30.6954,30.7184,123400.0
2005-03-07 15:45:00,53.55,53.55,53.5,53.5,35300.0,30.7184,30.7184,30.6897,30.6897,35300.0
2005-03-07 15:50:00,53.51,53.51,53.45,53.45,58900.0,30.6954,30.6954,30.661,30.661,58900.0
2005-03-07 15:55:00,53.46,53.46,53.36,53.37,58400.0,30.6668,30.6668,30.6094,30.6151,58400.0
2005-03-08 09:30:00,53.15,53.15,52.85,53.03,99900.0,30.4889,30.4889,30.3168,30.4201,99900.0
2005-03-08 09:35:00,53.04,53.05,52.91,53.01,73800.0,30.4258,30.4316,30.3513,30.4086,73800.0
2005-03-08 09:40:00,53.0,53.22,53.0,53.19,99600.0,30.4029,30.5291,30.4029,30.5119,99600.0
2005-03-08 09:45:00,53.19,53.19,53.05,53.05,46700.0,30.5119,30.5119,30.4316,30.4316,46700.0
2005-03-08 09:50:00,53.06,53.09,53.04,53.06,107500.0,30.4373,30.4545,30.4258,30.4373,107500.0
2005-03-08 09:55:00,53.05,53.06,52.96,52.98,167000.0,30.4316,30.4373,30.3799,30.3914,167000.0
2005-03-08 10:00:00,52.97,53.16,52.97,53.12,109400.0,30.3857,30.4947,30.3857,30.4717,109400.0
2005-03-08 10:05:00,53.12,53.15,53.1,53.14,75000.0,30.4717,30.4889,30.4603,30.4832,75000.0
2005-03-08 10:10:00,53.15,53.28,53.14,53.28,78500.0,30.4889,30.5635,30.4832,30.5635,78500.0
2005-03-08 10:15:00,53.28,53.29,53.18,53.28,53100.0,30.5635,30.5692,30.5061,30.5635,53100.0
2005-03-08 10:20:00,53.25,53.26,53.24,53.25,25400.0,30.5463,30.552,30.5406,30.5463,25400.0
2005-03-08 10:25:00,53.24,53.28,53.2,53.21,35300.0,30.5406,30.5635,30.5176,30.5234,35300.0
2005-03-08 10:30:00,53.22,53.23,53.18,53.18,29700.0,30.5291,30.5348,30.5061,30.5061,29700.0
2005-03-08 10:35:00,53.18,53.18,53.15,53.15,42400.0,30.5061,30.5061,30.4889,30.4889,42400.0
2005-03-08 10:40:00,53.15,53.19,53.12,53.18,48200.0,30.4889,30.5119,30.4717,30.5061,48200.0
2005-03-08 10:45:00,53.19,53.29,53.17,53.26,169500.0,30.5119,30.5692,30.5004,30.552,169500.0
2005-03-08 10:50:00,53.28,53.36,53.27,53.35,16400.0,30.5635,30.6094,30.5578,30.6037,16400.0
2005-03-08 10:55:00,53.34,53.4,53.34,53.39,35700.0,30.5979,30.6323,30.5979,30.6266,35700.0
2005-03-08 11:00:00,53.37,53.42,53.35,53.4,41400.0,30.6151,30.6438,30.6037,30.6323,41400.0
2005-03-08 11:05:00,53.4,53.41,53.36,53.37,38900.0,30.6323,30.6381,30.6094,30.6151,38900.0
2005-03-08 11:10:00,53.37,53.39,53.32,53.32,26300.0,30.6151,30.6266,30.5865,30.5865,26300.0
2005-03-08 11:15:00,53.32,53.35,53.29,53.32,13600.0,30.5865,30.6037,30.5692,30.5865,13600.0
2005-03-08 11:20:00,53.32,53.32,53.25,53.25,8700.0,30.5865,30.5865,30.5463,30.5463,8700.0
2005-03-08 11:25:00,53.27,53.27,53.22,53.23,9400.0,30.5578,30.5578,30.5291,30.5348,9400.0
2005-03-08 11:30:00,53.24,53.3,53.23,53.3,38500.0,30.5406,30.575,30.5348,30.575,38500.0
2005-03-08 11:35:00,53.3,53.34,53.26,53.3,14200.0,30.575,30.5979,30.552,30.575,14200.0
2005-03-08 11:40:00,53.3,53.3,53.26,53.28,10600.0,30.575,30.575,30.552,30.5635,10600.0
2005-03-08 11:45:00,53.28,53.29,53.26,53.29,24300.0,30.5635,30.5692,30.552,30.5692,24300.0
2005-03-08 11:50:00,53.29,53.3,53.21,53.21,9000.0,30.5692,30.575,30.5234,30.5234,9000.0
2005-03-08 11:55:00,53.21,53.22,53.13,53.13,23200.0,30.5234,30.5291,30.4775,30.4775,23200.0
2005-03-08 12:00:00,53.13,53.15,53.11,53.11,21200.0,30.4775,30.4889,30.466,30.466,21200.0
2005-03-08 12:05:00,53.11,53.15,53.1,53.13,33300.0,30.466,30.4889,30.4603,30.4775,33300.0
2005-03-08 12:10:00,53.13,53.16,53.12,53.12,17200.0,30.4775,30.4947,30.4717,30.4717,17200.0
2005-03-08 12:15:00,53.12,53.17,53.1,53.16,23300.0,30.4717,30.5004,30.4603,30.4947,23300.0
2005-03-08 12:20:00,53.15,53.19,53.14,53.16,18200.0,30.4889,30.5119,30.4832,30.4947,18200.0
2005-03-08 12:25:00,53.15,53.16,53.13,53.14,12300.0,30.4889,30.4947,30.4775,30.4832,12300.0
2005-03-08 12:30:00,53.13,53.15,53.07,53.08,33500.0,30.4775,30.4889,30.443,30.4488,33500.0
2005-03-08 12:35:00,53.08,53.08,53.02,53.07,16500.0,30.4488,30.4488,30.4144,30.443,16500.0
2005-03-08 12:40:00,53.06,53.07,53.0,53.02,59100.0,30.4373,30.443,30.4029,30.4144,59100.0
2005-03-08 12:45:00,53.02,53.05,53.02,53.04,10700.0,30.4144,30.4316,30.4144,30.4258,10700.0
2005-03-08 12:50:00,53.03,53.04,53.02,53.02,7100.0,30.4201,30.4258,30.4144,30.4144,7100.0
2005-03-08 12:55:00,53.02,53.07,53.02,53.05,40700.0,30.4144,30.443,30.4144,30.4316,40700.0
2005-03-08 13:00:00,53.05,53.07,53.04,53.07,41400.0,30.4316,30.443,30.4258,30.443,41400.0
2005-03-08 13:05:00,53.07,53.13,53.05,53.05,28300.0,30.443,30.4775,30.4316,30.4316,28300.0
2005-03-08 13:10:00,53.05,53.09,53.05,53.06,7500.0,30.4316,30.4545,30.4316,30.4373,7500.0
2005-03-08 13:15:00,53.06,53.14,53.05,53.14,17700.0,30.4373,30.4832,30.4316,30.4832,17700.0
2005-03-08 13:20:00,53.11,53.14,53.07,53.07,7600.0,30.466,30.4832,30.443,30.443,7600.0
2005-03-08 13:25:00,53.07,53.08,53.05,53.05,8100.0,30.443,30.4488,30.4316,30.4316,8100.0
2005-03-08 13:30:00,53.05,53.06,53.04,53.06,9200.0,30.4316,30.4373,30.4258,30.4373,9200.0
2005-03-08 13:35:00,53.05,53.06,53.04,53.04,3900.0,30.4316,30.4373,30.4258,30.4258,3900.0
2005-03-08 13:40:00,53.04,53.08,53.02,53.05,27800.0,30.4258,30.4488,30.4144,30.4316,27800.0
2005-03-08 13:45:00,53.05,53.06,53.03,53.03,15600.0,30.4316,30.4373,30.4201,30.4201,15600.0
2005-03-08 13:50:00,53.04,53.06,52.93,52.93,31500.0,30.4258,30.4373,30.3627,30.3627,31500.0
2005-03-08 13:55:00,52.94,52.97,52.92,52.95,11900.0,30.3685,30.3857,30.357,30.3742,11900.0
2005-03-08 14:00:00,52.94,52.97,52.92,52.96,33400.0,30.3685,30.3857,30.357,30.3799,33400.0
2005-03-08 14:05:00,52.97,53.01,52.97,53.01,30500.0,30.3857,30.4086,30.3857,30.4086,30500.0
2005-03-08 14:10:00,53.01,53.01,52.99,53.01,35600.0,30.4086,30.4086,30.3972,30.4086,35600.0
2005-03-08 14:15:00,53.01,53.03,52.97,53.0,9100.0,30.4086,30.4201,30.3857,30.4029,9100.0
2005-03-08 14:20:00,53.01,53.08,53.0,53.04,11700.0,30.4086,30.4488,30.4029,30.4258,11700.0
2005-03-08 14:25:00,53.04,53.1,53.04,53.07,13300.0,30.4258,30.4603,30.4258,30.443,13300.0
2005-03-08 14:30:00,53.08,53.1,53.04,53.05,7000.0,30.4488,30.4603,30.4258,30.4316,7000.0
2005-03-08 14:35:00,53.05,53.05,53.0,53.05,18900.0,30.4316,30.4316,30.4029,30.4316,18900.0
2005-03-08 14:40:00,53.07,53.14,53.01,53.01,16600.0,30.443,30.4832,30.4086,30.4086,16600.0
2005-03-08 14:45:00,53.01,53.02,52.98,53.0,5400.0,30.4086,30.4144,30.3914,30.4029,5400.0
2005-03-08 14:50:00,53.0,53.02,52.99,52.99,10300.0,30.4029,30.4144,30.3972,30.3972,10300.0
2005-03-08 14:55:00,52.99,53.03,52.99,53.03,10500.0,30.3972,30.4201,30.3972,30.4201,10500.0
2005-03-08 15:00:00,53.03,53.03,52.97,53.0,11000.0,30.4201,30.4201,30.3857,30.4029,11000.0
2005-03-08 15:05:00,53.01,53.01,52.99,52.99,11600.0,30.4086,30.4086,30.3972,30.3972,11600.0
2005-03-08 15:10:00,52.99,53.02,52.98,53.01,18800.0,30.3972,30.4144,30.3914,30.4086,18800.0
2005-03-08 15:15:00,53.0,53.01,52.98,53.01,36600.0,30.4029,30.4086,30.3914,30.4086,36600.0
2005-03-08 15:20:00,53.01,53.05,53.0,53.02,52200.0,30.4086,30.4316,30.4029,30.4144,52200.0
2005-03-08 15:25:00,53.03,53.03,53.01,53.01,36400.0,30.4201,30.4201,30.4086,30.4086,36400.0
2005-03-08 15:30:00,53.02,53.06,53.01,53.02,29200.0,30.4144,30.4373,30.4086,30.4144,29200.0
2005-03-08 15:35:00,53.02,53.02,52.97,52.98,40600.0,30.4144,30.4144,30.3857,30.3914,40600.0
2005-03-08 15:40:00,52.96,52.98,52.93,52.93,84500.0,30.3799,30.3914,30.3627,30.3627,84500.0
2005-03-08 15:45:00,52.93,52.95,52.91,52.95,33900.0,30.3627,30.3742,30.3513,30.3742,33900.0
2005-03-08 15:50:00,52.95,53.0,52.95,52.98,96000.0,30.3742,30.4029,30.3742,30.3914,96000.0
2005-03-08 15:55:00,52.98,53.02,52.96,53.02,54100.0,30.3914,30.4144,30.3799,30.4144,54100.0
2005-03-09 09:30:00,52.91,52.91,52.65,52.67,41900.0,30.3513,30.3513,30.2021,30.2136,41900.0
2005-03-09 09:35:00,52.7,52.93,52.7,52.92,21300.0,30.2308,30.3627,30.2308,30.357,21300.0
2005-03-09 09:40:00,52.93,53.0,52.65,52.97,24300.0,30.3627,30.4029,30.2021,30.3857,24300.0
2005-03-09 09:45:00,52.96,52.96,52.74,52.92,22900.0,30.3799,30.3799,30.2537,30.357,22900.0
2005-03-09 09:50:00,52.93,53.08,52.79,52.99,79300.0,30.3627,30.4488,30.2824,30.3972,79300.0
2005-03-09 09:55:00,52.99,53.04,52.87,52.93,54100.0,30.3972,30.4258,30.3283,30.3627,54100.0
2005-03-09 10:00:00,52.92,53.01,52.86,52.88,59000.0,30.357,30.4086,30.3226,30.3341,59000.0
2005-03-09 10:05:00,52.91,52.91,52.78,52.78,33800.0,30.3513,30.3513,30.2767,30.2767,33800.0
2005-03-09 10:10:00,52.77,52.78,52.65,52.71,43400.0,30.271,30.2767,30.2021,30.2365,43400.0
2005-03-09 10:15:00,52.68,52.7,52.6,52.62,33600.0,30.2193,30.2308,30.1734,30.1849,33600.0
2005-03-09 10:20:00,52.63,52.7,52.63,52.69,15500.0,30.1906,30.2308,30.1906,30.2251,15500.0
2005-03-09 10:25:00,52.7,52.7,52.64,52.67,22300.0,30.2308,30.2308,30.1964,30.2136,22300.0
2005-03-09 10:30:00,52.67,52.84,52.65,52.83,50100.0,30.2136,30.3111,30.2021,30.3054,50100.0
2005-03-09 10:35:00,52.83,52.91,52.8,52.88,15900.0,30.3054,30.3513,30.2882,30.3341,15900.0
2005-03-09 10:40:00,52.88,52.93,52.85,52.87,71600.0,30.3341,30.3627,30.3168,30.3283,71600.0
2005-03-09 10:45:00,52.88,52.99,52.81,52.93,31400.0,30.3341,30.3972,30.2939,30.3627,31400.0
2005-03-09 10:50:00,52.93,52.97,52.91,52.96,26500.0,30.3627,30.3857,30.3513,30.3799,26500.0
2005-03-09 10:55:00,52.96,53.0,52.91,52.92,19200.0,30.3799,30.4029,30.3513,30.357,19200.0
2005-03-09 11:00:00,52.91,52.93,52.87,52.89,46700.0,30.3513,30.3627,30.3283,30.3398,46700.0
2005-03-09 11:05:00,52.88,52.89,52.81,52.82,17700.0,30.3341,30.3398,30.2939,30.2996,17700.0
2005-03-09 11:10:00,52.82,52.84,52.82,52.84,7600.0,30.2996,30.3111,30.2996,30.3111,7600.0
2005-03-09 11:15:00,52.84,52.84,52.8,52.81,8500.0,30.3111,30.3111,30.2882,30.2939,8500.0
2005-03-09 11:20:00,52.81,52.82,52.72,52.8,28700.0,30.2939,30.2996,30.2423,30.2882,28700.0
2005-03-09 11:25:00,52.8,52.89,52.8,52.84,9600.0,30.2882,30.3398,30.2882,30.3111,9600.0
2005-03-09 11:30:00,52.83,52.88,52.81,52.86,16700.0,30.3054,30.3341,30.2939,30.3226,16700.0
2005-03-09 11:35:00,52.88,52.94,52.87,52.89,53300.0,30.3341,30.3685,30.3283,30.3398,53300.0
2005-03-09 11:40:00,52.89,52.92,52.81,52.87,28600.0,30.3398,30.357,30.2939,30.3283,28600.0
2005-03-09 11:45:00,52.87,52.95,52.86,52.94,23200.0,30.3283,30.3742,30.3226,30.3685,23200.0
2005-03-09 11:50:00,52.93,52.93,52.9,52.9,12900.0,30.3627,30.3627,30.3455,30.3455,12900.0
2005-03-09 11:55:00,52.9,52.92,52.9,52.91,23600.0,30.3455,30.357,30.3455,30.3513,23600.0
2005-03-09 12:00:00,52.91,52.95,52.9,52.93,41500.0,30.3513,30.3742,30.3455,30.3627,41500.0
2005-03-09 12:05:00,52.94,52.94,52.9,52.91,7900.0,30.3685,30.3685,30.3455,30.3513,7900.0
2005-03-09 12:10:00,52.92,52.93,52.91,52.91,6000.0,30.357,30.3627,30.3513,30.3513,6000.0
2005-03-09 12:15:00,52.91,52.91,52.82,52.86,83400.0,30.3513,30.3513,30.2996,30.3226,83400.0
2005-03-09 12:20:00,52.87,52.87,52.74,52.74,16000.0,30.3283,30.3283,30.2537,30.2537,16000.0
2005-03-09 12:25:00,52.74,52.75,52.72,52.74,42000.0,30.2537,30.2595,30.2423,30.2537,42000.0
2005-03-09 12:30:00,52.74,52.81,52.74,52.75,14000.0,30.2537,30.2939,30.2537,30.2595,14000.0
2005-03-09 12:35:00,52.75,52.79,52.75,52.77,14400.0,30.2595,30.2824,30.2595,30.271,14400.0
2005-03-09 12:40:00,52.77,52.79,52.77,52.79,23900.0,30.271,30.2824,30.271,30.2824,23900.0
2005-03-09 12:45:00,52.8,52.81,52.79,52.8,3000.0,30.2882,30.2939,30.2824,30.2882,3000.0
2005-03-09 12:50:00,52.8,52.81,52.73,52.73,43000.0,30.2882,30.2939,30.248,30.248,43000.0
2005-03-09 12:55:00,52.74,52.75,52.6,52.62,30700.0,30.2537,30.2595,30.1734,30.1849,30700.0
2005-03-09 13:00:00,52.62,52.67,52.6,52.67,19100.0,30.1849,30.2136,30.1734,30.2136,19100.0
2005-03-09 13:05:00,52.66,52.71,52.62,52.71,58400.0,30.2079,30.2365,30.1849,30.2365,58400.0
2005-03-09 13:10:00,52.7,52.8,52.7,52.78,12500.0,30.2308,30.2882,30.2308,30.2767,12500.0
2005-03-09 13:15:00,52.78,52.8,52.72,52.72,11800.0,30.2767,30.2882,30.2423,30.2423,11800.0
2005-03-09 13:20:00,52.76,52.78,52.75,52.77,14900.0,30.2652,30.2767,30.2595,30.271,14900.0
2005-03-09 13:25:00,52.78,52.78,52.72,52.73,14900.0,30.2767,30.2767,30.2423,30.248,14900.0
2005-03-09 13:30:00,52.74,52.8,52.74,52.79,14600.0,30.2537,30.2882,30.2537,30.2824,14600.0
2005-03-09 13:35:00,52.79,52.81,52.77,52.8,13800.0,30.2824,30.2939,30.271,30.2882,13800.0
2005-03-09 13:40:00,52.78,52.83,52.76,52.77,20300.0,30.2767,30.3054,30.2652,30.271,20300.0
2005-03-09 13:45:00,52.76,52.81,52.74,52.8,21400.0,30.2652,30.2939,30.2537,30.2882,21400.0
2005-03-09 13:50:00,52.8,52.8,52.71,52.76,19500.0,30.2882,30.2882,30.2365,30.2652,19500.0
2005-03-09 13:55:00,52.77,52.82,52.77,52.79,13200.0,30.271,30.2996,30.271,30.2824,13200.0
2005-03-09 14:00:00,52.78,52.91,52.78,52.82,27100.0,30.2767,30.3513,30.2767,30.2996,27100.0
2005-03-09 14:05:00,52.83,52.98,52.83,52.9,63300.0,30.3054,30.3914,30.3054,30.3455,63300.0
2005-03-09 14:10:00,52.91,52.94,52.9,52.9,13500.0,30.3513,30.3685,30.3455,30.3455,13500.0
2005-03-09 14:15:00,52.86,52.9,52.83,52.9,32900.0,30.3226,30.3455,30.3054,30.3455,32900.0
2005-03-09 14:20:00,52.87,52.91,52.78,52.83,24900.0,30.3283,30.3513,30.2767,30.3054,24900.0
2005-03-09 14:25:00,52.83,52.88,52.78,52.88,533400.0,30.3054,30.3341,30.2767,30.3341,533400.0
2005-03-09 14:30:00,52.88,52.88,52.82,52.83,16700.0,30.3341,30.3341,30.2996,30.3054,16700.0
2005-03-09 14:35:00,52.83,52.85,52.82,52.83,25200.0,30.3054,30.3168,30.2996,30.3054,25200.0
2005-03-09 14:40:00,52.83,52.88,52.83,52.87,18600.0,30.3054,30.3341,30.3054,30.3283,18600.0
2005-03-09 14:45:00,52.86,52.86,52.81,52.83,17200.0,30.3226,30.3226,30.2939,30.3054,17200.0
2005-03-09 14:50:00,52.82,52.82,52.8,52.8,14000.0,30.2996,30.2996,30.2882,30.2882,14000.0
2005-03-09 14:55:00,52.8,52.9,52.8,52.86,19100.0,30.2882,30.3455,30.2882,30.3226,19100.0
2005-03-09 15:00:00,52.86,52.87,52.83,52.85,26500.0,30.3226,30.3283,30.3054,30.3168,26500.0
2005-03-09 15:05:00,52.85,52.86,52.77,52.78,41500.0,30.3168,30.3226,30.271,30.2767,41500.0
2005-03-09 15:10:00,52.77,52.82,52.77,52.81,33900.0,30.271,30.2996,30.271,30.2939,33900.0
2005-03-09 15:15:00,52.82,52.85,52.8,52.84,61200.0,30.2996,30.3168,30.2882,30.3111,61200.0
2005-03-09 15:20:00,52.84,52.94,52.84,52.88,25600.0,30.3111,30.3685,30.3111,30.3341,25600.0
2005-03-09 15:25:00,52.88,52.96,52.87,52.96,38000.0,30.3341,30.3799,30.3283,30.3799,38000.0
2005-03-09 15:30:00,52.96,53.01,52.95,52.99,81700.0,30.3799,30.4086,30.3742,30.3972,81700.0
2005-03-09 15:35:00,53.0,53.0,52.92,52.92,22100.0,30.4029,30.4029,30.357,30.357,22100.0
2005-03-09 15:40:00,52.9,53.01,52.82,53.01,54100.0,30.3455,30.4086,30.2996,30.4086,54100.0
2005-03-09 15:45:00,53.01,53.06,52.99,53.06,77000.0,30.4086,30.4373,30.3972,30.4373,77000.0
2005-03-09 15:50:00,53.06,53.3,53.04,53.29,122900.0,30.4373,30.575,30.4258,30.5692,122900.0
2005-03-09 15:55:00,53.3,53.35,53.11,53.15,95700.0,30.575,30.6037,30.466,30.4889,95700.0
2005-03-10 09:30:00,53.15,53.24,53.1,53.13,21800.0,30.4889,30.5406,30.4603,30.4775,21800.0
2005-03-10 09:35:00,53.15,53.36,53.1,53.28,39300.0,30.4889,30.6094,30.4603,30.5635,39300.0
2005-03-10 09:40:00,53.3,53.3,53.11,53.11,28400.0,30.575,30.575,30.466,30.466,28400.0
2005-03-10 09:45:00,53.11,53.2,53.03,53.05,41000.0,30.466,30.5176,30.4201,30.4316,41000.0
2005-03-10 09:50:00,53.05,53.15,53.0,53.05,46900.0,30.4316,30.4889,30.4029,30.4316,46900.0
2005-03-10 09:55:00,53.02,53.25,52.9,53.15,35900.0,30.4144,30.5463,30.3455,30.4889,35900.0
2005-03-10 10:00:00,53.11,53.29,53.04,53.12,34500.0,30.466,30.5692,30.4258,30.4717,34500.0
2005-03-10 10:05:00,53.12,53.13,53.05,53.06,20600.0,30.4717,30.4775,30.4316,30.4373,20600.0
2005-03-10 10:10:00,53.06,53.06,52.98,53.0,17300.0,30.4373,30.4373,30.3914,30.4029,17300.0
2005-03-10 10:15:00,52.98,52.99,52.94,52.95,36400.0,30.3914,30.3972,30.3685,30.3742,36400.0
2005-03-10 10:20:00,52.95,53.0,52.94,52.96,16200.0,30.3742,30.4029,30.3685,30.3799,16200.0
2005-03-10 10:25:00,52.95,52.99,52.9,52.94,18500.0,30.3742,30.3972,30.3455,30.3685,18500.0
2005-03-10 10:30:00,52.92,52.98,52.83,52.91,60000.0,30.357,30.3914,30.3054,30.3513,60000.0
2005-03-10 10:35:00,52.91,52.94,52.89,52.92,14900.0,30.3513,30.3685,30.3398,30.357,14900.0
2005-03-10 10:40:00,52.93,53.08,52.92,53.01,18000.0,30.3627,30.4488,30.357,30.4086,18000.0
2005-03-10 10:45:00,53.01,53.07,53.01,53.07,7700.0,30.4086,30.443,30.4086,30.443,7700.0
2005-03-10 10:50:00,53.06,53.06,53.01,53.05,10300.0,30.4373,30.4373,30.4086,30.4316,10300.0
2005-03-10 10:55:00,53.05,53.13,52.97,52.98,15900.0,30.4316,30.4775,30.3857,30.3914,15900.0
2005-03-10 11:00:00,52.98,53.01,52.84,52.89,13800.0,30.3914,30.4086,30.3111,30.3398,13800.0
2005-03-10 11:05:00,52.87,52.87,52.81,52.81,12000.0,30.3283,30.3283,30.2939,30.2939,12000.0
2005-03-10 11:10:00,52.81,52.81,52.64,52.66,45700.0,30.2939,30.2939,30.1964,30.2079,45700.0
2005-03-10 11:15:00,52.66,52.8,52.66,52.77,39300.0,30.2079,30.2882,30.2079,30.271,39300.0
2005-03-10 11:20:00,52.77,52.79,52.71,52.72,11200.0,30.271,30.2824,30.2365,30.2423,11200.0
2005-03-10 11:25:00,52.71,52.71,52.63,52.66,17600.0,30.2365,30.2365,30.1906,30.2079,17600.0
2005-03-10 11:30:00,52.66,52.7,52.6,52.6,17600.0,30.2079,30.2308,30.1734,30.1734,17600.0
2005-03-10 11:35:00,52.61,52.64,52.59,52.62,17800.0,30.1792,30.1964,30.1677,30.1849,17800.0
2005-03-10 11:40:00,52.62,52.62,52.53,52.56,39100.0,30.1849,30.1849,30.1333,30.1505,39100.0
2005-03-10 11:45:00,52.55,52.69,52.5,52.68,73100.0,30.1448,30.2251,30.1161,30.2193,73100.0
2005-03-10 11:50:00,52.68,52.68,52.57,52.6,59300.0,30.2193,30.2193,30.1562,30.1734,59300.0
2005-03-10 11:55:00,52.6,52.6,52.53,52.59,47600.0,30.1734,30.1734,30.1333,30.1677,47600.0
2005-03-10 12:00:00,52.6,52.6,52.48,52.48,59300.0,30.1734,30.1734,30.1046,30.1046,59300.0
2005-03-10 12:05:00,52.48,52.5,52.41,52.41,64500.0,30.1046,30.1161,30.0644,30.0644,64500.0
2005-03-10 12:10:00,52.41,52.47,52.4,52.44,50500.0,30.0644,30.0989,30.0587,30.0816,50500.0
2005-03-10 12:15:00,52.43,52.45,52.4,52.41,18100.0,30.0759,30.0874,30.0587,30.0644,18100.0
2005-03-10 12:20:00,52.41,52.42,52.4,52.41,19400.0,30.0644,30.0702,30.0587,30.0644,19400.0
2005-03-10 12:25:00,52.4,52.41,52.36,52.4,22000.0,30.0587,30.0644,30.0358,30.0587,22000.0
2005-03-10 12:30:00,52.4,52.5,52.39,52.46,62400.0,30.0587,30.1161,30.053,30.0931,62400.0
2005-03-10 12:35:00,52.46,52.47,52.45,52.45,20000.0,30.0931,30.0989,30.0874,30.0874,20000.0
2005-03-10 12:40:00,52.45,52.46,52.37,52.37,31900.0,30.0874,30.0931,30.0415,30.0415,31900.0
2005-03-10 12:45:00,52.36,52.38,52.33,52.34,26400.0,30.0358,30.0472,30.0185,30.0243,26400.0
2005-03-10 12:50:00,52.34,52.4,52.32,52.34,12100.0,30.0243,30.0587,30.0128,30.0243,12100.0
2005-03-10 12:55:00,52.34,52.4,52.34,52.4,22200.0,30.0243,30.0587,30.0243,30.0587,22200.0
2005-03-10 13:00:00,52.4,52.56,52.39,52.51,20300.0,30.0587,30.1505,30.053,30.1218,20300.0
2005-03-10 13:05:00,52.51,52.53,52.43,52.51,25900.0,30.1218,30.1333,30.0759,30.1218,25900.0
2005-03-10 13:10:00,52.51,52.53,52.46,52.46,30100.0,30.1218,30.1333,30.0931,30.0931,30100.0
2005-03-10 13:15:00,52.46,52.5,52.41,52.43,28600.0,30.0931,30.1161,30.0644,30.0759,28600.0
2005-03-10 13:20:00,52.43,52.43,52.35,52.37,13900.0,30.0759,30.0759,30.03,30.0415,13900.0
2005-03-10 13:25:00,52.35,52.54,52.35,52.48,47100.0,30.03,30.139,30.03,30.1046,47100.0
2005-03-10 13:30:00,52.49,52.5,52.43,52.47,8600.0,30.1103,30.1161,30.0759,30.0989,8600.0
2005-03-10 13:35:00,52.47,52.63,52.47,52.62,29500.0,30.0989,30.1906,30.0989,30.1849,29500.0
2005-03-10 13:40:00,52.63,52.75,52.6,52.71,30700.0,30.1906,30.2595,30.1734,30.2365,30700.0
2005-03-10 13:45:00,52.72,52.72,52.65,52.68,33200.0,30.2423,30.2423,30.2021,30.2193,33200.0
2005-03-10 13:50:00,52.68,52.68,52.57,52.65,66900.0,30.2193,30.2193,30.1562,30.2021,66900.0
2005-03-10 13:55:00,52.66,52.74,52.66,52.72,24000.0,30.2079,30.2537,30.2079,30.2423,24000.0
2005-03-10 14:00:00,52.72,52.74,52.59,52.6,44700.0,30.2423,30.2537,30.1677,30.1734,44700.0
2005-03-10 14:05:00,52.58,52.69,52.58,52.69,27700.0,30.162,30.2251,30.162,30.2251,27700.0
2005-03-10 14:10:00,52.69,52.72,52.68,52.72,43700.0,30.2251,30.2423,30.2193,30.2423,43700.0
2005-03-10 14:15:00,52.72,52.75,52.7,52.73,26200.0,30.2423,30.2595,30.2308,30.248,26200.0
2005-03-10 14:20:00,52.72,52.75,52.7,52.7,38400.0,30.2423,30.2595,30.2308,30.2308,38400.0
2005-03-10 14:25:00,52.7,52.7,52.65,52.66,26400.0,30.2308,30.2308,30.2021,30.2079,26400.0
2005-03-10 14:30:00,52.66,52.68,52.61,52.61,28100.0,30.2079,30.2193,30.1792,30.1792,28100.0
2005-03-10 14:35:00,52.61,52.62,52.56,52.57,17500.0,30.1792,30.1849,30.1505,30.1562,17500.0
2005-03-10 14:40:00,52.56,52.56,52.46,52.46,67500.0,30.1505,30.1505,30.0931,30.0931,67500.0
2005-03-10 14:45:00,52.47,52.47,52.4,52.42,33900.0,30.0989,30.0989,30.0587,30.0702,33900.0
2005-03-10 14:50:00,52.41,52.51,52.41,52.49,43300.0,30.0644,30.1218,30.0644,30.1103,43300.0
2005-03-10 14:55:00,52.49,52.51,52.47,52.5,22400.0,30.1103,30.1218,30.0989,30.1161,22400.0
2005-03-10 15:00:00,52.5,52.5,52.41,52.42,27700.0,30.1161,30.1161,30.0644,30.0702,27700.0
2005-03-10 15:05:00,52.41,52.43,52.28,52.29,66400.0,30.0644,30.0759,29.9899,29.9956,66400.0
2005-03-10 15:10:00,52.28,52.31,52.27,52.31,49300.0,29.9899,30.0071,29.9841,30.0071,49300.0
2005-03-10 15:15:00,52.31,52.32,52.27,52.28,45600.0,30.0071,30.0128,29.9841,29.9899,45600.0
2005-03-10 15:20:00,52.27,52.4,52.26,52.4,40200.0,29.9841,30.0587,29.9784,30.0587,40200.0
2005-03-10 15:25:00,52.45,52.46,52.4,52.46,54300.0,30.0874,30.0931,30.0587,30.0931,54300.0
2005-03-10 15:30:00,52.46,52.53,52.45,52.53,38000.0,30.0931,30.1333,30.0874,30.1333,38000.0
2005-03-10 15:35:00,52.52,52.56,52.5,52.5,36500.0,30.1275,30.1505,30.1161,30.1161,36500.0
2005-03-10 15:40:00,52.5,52.51,52.43,52.5,50800.0,30.1161,30.1218,30.0759,30.1161,50800.0
2005-03-10 15:45:00,52.5,52.53,52.5,52.51,42300.0,30.1161,30.1333,30.1161,30.1218,42300.0
2005-03-10 15:50:00,52.51,52.55,52.5,52.52,59500.0,30.1218,30.1448,30.1161,30.1275,59500.0
2005-03-10 15:55:00,52.55,52.62,52.55,52.59,69000.0,30.1448,30.1849,30.1448,30.1677,69000.0
2005-03-11 09:30:00,52.73,52.74,52.33,52.33,30900.0,30.248,30.2537,30.0185,30.0185,30900.0
2005-03-11 09:35:00,52.33,52.4,52.11,52.26,40500.0,30.0185,30.0587,29.8923,29.9784,40500.0
2005-03-11 09:40:00,52.29,52.32,52.23,52.26,29300.0,29.9956,30.0128,29.9612,29.9784,29300.0
2005-03-11 09:45:00,52.26,52.33,52.11,52.32,59700.0,29.9784,30.0185,29.8923,30.0128,59700.0
2005-03-11 09:50:00,52.31,52.34,52.2,52.32,59300.0,30.0071,30.0243,29.944,30.0128,59300.0
2005-03-11 09:55:00,52.31,52.32,52.12,52.18,44600.0,30.0071,30.0128,29.8981,29.9325,44600.0
2005-03-11 10:00:00,52.18,52.18,52.11,52.12,60000.0,29.9325,29.9325,29.8923,29.8981,60000.0
2005-03-11 10:05:00,52.12,52.13,52.02,52.03,60800.0,29.8981,29.9038,29.8407,29.8465,60800.0
2005-03-11 10:10:00,52.02,52.03,51.9,51.91,64100.0,29.8407,29.8465,29.7719,29.7776,64100.0
2005-03-11 10:15:00,51.93,52.0,51.91,51.99,67500.0,29.7891,29.8292,29.7776,29.8235,67500.0
2005-03-11 10:20:00,51.99,51.99,51.76,51.9,375900.0,29.8235,29.8235,29.6916,29.7719,375900.0
2005-03-11 10:25:00,51.9,52.11,51.88,52.1,40300.0,29.7719,29.8923,29.7604,29.8866,40300.0
2005-03-11 10:30:00,52.11,52.11,51.76,51.95,51500.0,29.8923,29.8923,29.6916,29.8006,51500.0
2005-03-11 10:35:00,51.95,52.04,51.85,52.03,90600.0,29.8006,29.8522,29.7432,29.8465,90600.0
2005-03-11 10:40:00,52.05,52.09,51.98,52.0,31900.0,29.8579,29.8809,29.8178,29.8292,31900.0
2005-03-11 10:45:00,51.98,52.01,51.92,51.98,26200.0,29.8178,29.835,29.7834,29.8178,26200.0
2005-03-11 10:50:00,51.95,52.01,51.76,51.87,41800.0,29.8006,29.835,29.6916,29.7547,41800.0
2005-03-11 10:55:00,51.87,52.01,51.85,51.93,29800.0,29.7547,29.835,29.7432,29.7891,29800.0
2005-03-11 11:00:00,51.87,51.94,51.87,51.92,53100.0,29.7547,29.7948,29.7547,29.7834,53100.0
2005-03-11 11:05:00,51.91,52.04,51.9,52.02,27200.0,29.7776,29.8522,29.7719,29.8407,27200.0
2005-03-11 11:10:00,52.03,52.03,51.9,51.97,26000.0,29.8465,29.8465,29.7719,29.812,26000.0
2005-03-11 11:15:00,51.96,52.1,51.96,52.08,27600.0,29.8063,29.8866,29.8063,29.8751,27600.0
2005-03-11 11:20:00,52.07,52.09,51.99,52.01,15400.0,29.8694,29.8809,29.8235,29.835,15400.0
2005-03-11 11:25:00,52.01,52.05,52.0,52.03,21200.0,29.835,29.8579,29.8292,29.8465,21200.0
2005-03-11 11:30:00,52.02,52.05,52.02,52.04,17200.0,29.8407,29.8579,29.8407,29.8522,17200.0
2005-03-11 11:35:00,52.05,52.07,52.01,52.01,57200.0,29.8579,29.8694,29.835,29.835,57200.0
2005-03-11 11:40:00,52.03,52.19,52.03,52.18,27700.0,29.8465,29.9382,29.8465,29.9325,27700.0
2005-03-11 11:45:00,52.19,52.2,52.14,52.16,91400.0,29.9382,29.944,29.9096,29.921,91400.0
2005-03-11 11:50:00,52.14,52.16,52.07,52.1,46300.0,29.9096,29.921,29.8694,29.8866,46300.0
2005-03-11 11:55:00,52.15,52.18,52.12,52.14,40700.0,29.9153,29.9325,29.8981,29.9096,40700.0
2005-03-11 12:00:00,52.14,52.16,52.07,52.07,24600.0,29.9096,29.921,29.8694,29.8694,24600.0
2005-03-11 12:05:00,52.08,52.14,52.08,52.12,58000.0,29.8751,29.9096,29.8751,29.8981,58000.0
2005-03-11 12:10:00,52.11,52.22,52.1,52.22,18800.0,29.8923,29.9554,29.8866,29.9554,18800.0
2005-03-11 12:15:00,52.23,52.42,52.21,52.41,22400.0,29.9612,30.0702,29.9497,30.0644,22400.0
2005-03-11 12:20:00,52.42,52.51,52.42,52.51,59200.0,30.0702,30.1218,30.0702,30.1218,59200.0
2005-03-11 12:25:00,52.51,52.67,52.51,52.62,32200.0,30.1218,30.2136,30.1218,30.1849,32200.0
2005-03-11 12:30:00,52.6,52.6,52.48,52.55,23900.0,30.1734,30.1734,30.1046,30.1448,23900.0
2005-03-11 12:35:00,52.55,52.55,52.48,52.48,8100.0,30.1448,30.1448,30.1046,30.1046,8100.0
2005-03-11 12:40:00,52.5,52.5,52.44,52.48,16500.0,30.1161,30.1161,30.0816,30.1046,16500.0
2005-03-11 12:45:00,52.5,52.53,52.48,52.49,14400.0,30.1161,30.1333,30.1046,30.1103,14400.0
2005-03-11 12:50:00,52.49,52.52,52.47,52.52,9900.0,30.1103,30.1275,30.0989,30.1275,9900.0
2005-03-11 12:55:00,52.52,52.52,52.45,52.45,8500.0,30.1275,30.1275,30.0874,30.0874,8500.0
2005-03-11 13:00:00,52.46,52.5,52.46,52.47,6000.0,30.0931,30.1161,30.0931,30.0989,6000.0
2005-03-11 13:05:00,52.47,52.47,52.45,52.46,11000.0,30.0989,30.0989,30.0874,30.0931,11000.0
2005-03-11 13:10:00,52.46,52.46,52.44,52.44,8300.0,30.0931,30.0931,30.0816,30.0816,8300.0
2005-03-11 13:15:00,52.43,52.44,52.43,52.43,4300.0,30.0759,30.0816,30.0759,30.0759,4300.0
2005-03-11 13:20:00,52.43,52.43,52.42,52.42,7700.0,30.0759,30.0759,30.0702,30.0702,7700.0
2005-03-11 13:25:00,52.41,52.42,52.41,52.42,7500.0,30.0644,30.0702,30.0644,30.0702,7500.0
2005-03-11 13:30:00,52.4,52.4,52.37,52.38,11700.0,30.0587,30.0587,30.0415,30.0472,11700.0
2005-03-11 13:35:00,52.38,52.38,52.33,52.35,10600.0,30.0472,30.0472,30.0185,30.03,10600.0
2005-03-11 13:40:00,52.35,52.37,52.25,52.25,15300.0,30.03,30.0415,29.9727,29.9727,15300.0
2005-03-11 13:45:00,52.24,52.25,52.12,52.15,17500.0,29.9669,29.9727,29.8981,29.9153,17500.0
2005-03-11 13:50:00,52.15,52.25,52.1,52.25,19400.0,29.9153,29.9727,29.8866,29.9727,19400.0
2005-03-11 13:55:00,52.26,52.34,52.24,52.24,21100.0,29.9784,30.0243,29.9669,29.9669,21100.0
2005-03-11 14:00:00,52.25,52.36,52.25,52.33,21400.0,29.9727,30.0358,29.9727,30.0185,21400.0
2005-03-11 14:05:00,52.32,52.39,52.32,52.37,5300.0,30.0128,30.053,30.0128,30.0415,5300.0
2005-03-11 14:10:00,52.38,52.44,52.38,52.43,10100.0,30.0472,30.0816,30.0472,30.0759,10100.0
2005-03-11 14:15:00,52.43,52.45,52.41,52.42,8700.0,30.0759,30.0874,30.0644,30.0702,8700.0
2005-03-11 14:20:00,52.42,52.43,52.36,52.4,11000.0,30.0702,30.0759,30.0358,30.0587,11000.0
2005-03-11 14:25:00,52.39,52.41,52.38,52.39,6200.0,30.053,30.0644,30.0472,30.053,6200.0
2005-03-11 14:30:00,52.4,52.47,52.4,52.44,12100.0,30.0587,30.0989,30.0587,30.0816,12100.0
2005-03-11 14:35:00,52.44,52.45,52.39,52.39,7000.0,30.0816,30.0874,30.053,30.053,7000.0
2005-03-11 14:40:00,52.39,52.4,52.38,52.39,6200.0,30.053,30.0587,30.0472,30.053,6200.0
2005-03-11 14:45:00,52.4,52.43,52.39,52.42,8000.0,30.0587,30.0759,30.053,30.0702,8000.0
2005-03-11 14:50:00,52.43,52.43,52.37,52.41,11300.0,30.0759,30.0759,30.0415,30.0644,11300.0
2005-03-11 14:55:00,52.42,52.42,52.33,52.34,10500.0,30.0702,30.0702,30.0185,30.0243,10500.0
2005-03-11 15:00:00,52.35,52.35,52.2,52.21,141300.0,30.03,30.03,29.944,29.9497,141300.0
2005-03-11 15:05:00,52.18,52.22,52.14,52.14,12100.0,29.9325,29.9554,29.9096,29.9096,12100.0
2005-03-11 15:10:00,52.13,52.17,52.13,52.14,31800.0,29.9038,29.9268,29.9038,29.9096,31800.0
2005-03-11 15:15:00,52.14,52.14,52.08,52.08,47300.0,29.9096,29.9096,29.8751,29.8751,47300.0
2005-03-11 15:20:00,52.08,52.11,52.05,52.11,43800.0,29.8751,29.8923,29.8579,29.8923,43800.0
2005-03-11 15:25:00,52.14,52.18,52.11,52.17,22500.0,29.9096,29.9325,29.8923,29.9268,22500.0
2005-03-11 15:30:00,52.17,52.19,52.15,52.16,23500.0,29.9268,29.9382,29.9153,29.921,23500.0
2005-03-11 15:35:00,52.16,52.16,52.12,52.13,17000.0,29.921,29.921,29.8981,29.9038,17000.0
2005-03-11 15:40:00,52.12,52.15,52.09,52.15,23700.0,29.8981,29.9153,29.8809,29.9153,23700.0
2005-03-11 15:45:00,52.15,52.28,52.1,52.25,41500.0,29.9153,29.9899,29.8866,29.9727,41500.0
2005-03-11 15:50:00,52.24,52.32,52.22,52.32,19300.0,29.9669,30.0128,29.9554,30.0128,19300.0
2005-03-11 15:55:00,52.31,52.32,52.22,52.28,31200.0,30.0071,30.0128,29.9554,29.9899,31200.0
2005-03-14 09:30:00,52.5,52.55,52.3,52.3,49600.0,30.1161,30.1448,30.0013,30.0013,49600.0
2005-03-14 09:35:00,52.39,52.6,52.32,52.5,29600.0,30.053,30.1734,30.0128,30.1161,29600.0
2005-03-14 09:40:00,52.5,52.68,52.45,52.62,43300.0,30.1161,30.2193,30.0874,30.1849,43300.0
2005-03-14 09:45:00,52.63,52.67,52.59,52.61,92800.0,30.1906,30.2136,30.1677,30.1792,92800.0
2005-03-14 09:50:00,52.61,52.65,52.58,52.64,45000.0,30.1792,30.2021,30.162,30.1964,45000.0
2005-03-14 09:55:00,52.64,52.64,52.44,52.44,29300.0,30.1964,30.1964,30.0816,30.0816,29300.0
2005-03-14 10:00:00,52.43,52.63,52.43,52.63,55000.0,30.0759,30.1906,30.0759,30.1906,55000.0
2005-03-14 10:05:00,52.6,52.75,52.59,52.74,75200.0,30.1734,30.2595,30.1677,30.2537,75200.0
2005-03-14 10:10:00,52.74,52.78,52.64,52.65,25300.0,30.2537,30.2767,30.1964,30.2021,25300.0
2005-03-14 10:15:00,52.65,52.75,52.63,52.63,23500.0,30.2021,30.2595,30.1906,30.1906,23500.0
2005-03-14 10:20:00,52.62,52.63,52.57,52.6,42500.0,30.1849,30.1906,30.1562,30.1734,42500.0
2005-03-14 10:25:00,52.6,52.71,52.6,52.7,33600.0,30.1734,30.2365,30.1734,30.2308,33600.0
2005-03-14 10:30:00,52.7,52.79,52.67,52.72,45700.0,30.2308,30.2824,30.2136,30.2423,45700.0
2005-03-14 10:35:00,52.73,52.75,52.68,52.73,41900.0,30.248,30.2595,30.2193,30.248,41900.0
2005-03-14 10:40:00,52.73,52.74,52.66,52.67,24000.0,30.248,30.2537,30.2079,30.2136,24000.0
2005-03-14 10:45:00,52.67,52.74,52.67,52.71,44700.0,30.2136,30.2537,30.2136,30.2365,44700.0
2005-03-14 10:50:00,52.72,52.72,52.65,52.71,38700.0,30.2423,30.2423,30.2021,30.2365,38700.0
2005-03-14 10:55:00,52.7,52.75,52.68,52.69,19300.0,30.2308,30.2595,30.2193,30.2251,19300.0
2005-03-14 11:00:00,52.69,52.73,52.68,52.68,28900.0,30.2251,30.248,30.2193,30.2193,28900.0
2005-03-14 11:05:00,52.68,52.68,52.51,52.54,12700.0,30.2193,30.2193,30.1218,30.139,12700.0
2005-03-14 11:10:00,52.54,52.58,52.5,52.51,18300.0,30.139,30.162,30.1161,30.1218,18300.0
2005-03-14 11:15:00,52.51,52.52,52.49,52.52,22400.0,30.1218,30.1275,30.1103,30.1275,22400.0
2005-03-14 11:20:00,52.54,52.57,52.49,52.53,15900.0,30.139,30.1562,30.1103,30.1333,15900.0
2005-03-14 11:25:00,52.53,52.6,52.5,52.6,26800.0,30.1333,30.1734,30.1161,30.1734,26800.0
2005-03-14 11:30:00,52.6,52.68,52.56,52.57,32800.0,30.1734,30.2193,30.1505,30.1562,32800.0
2005-03-14 11:35:00,52.57,52.6,52.51,52.53,55900.0,30.1562,30.1734,30.1218,30.1333,55900.0
2005-03-14 11:40:00,52.53,52.64,52.51,52.57,60800.0,30.1333,30.1964,30.1218,30.1562,60800.0
2005-03-14 11:45:00,52.56,52.62,52.54,52.62,14300.0,30.1505,30.1849,30.139,30.1849,14300.0
2005-03-14 11:50:00,52.66,52.68,52.63,52.66,11500.0,30.2079,30.2193,30.1906,30.2079,11500.0
2005-03-14 11:55:00,52.64,52.7,52.62,52.69,27400.0,30.1964,30.2308,30.1849,30.2251,27400.0
2005-03-14 12:00:00,52.69,52.7,52.68,52.68,11600.0,30.2251,30.2308,30.2193,30.2193,11600.0
2005-03-14 12:05:00,52.68,52.74,52.67,52.74,16600.0,30.2193,30.2537,30.2136,30.2537,16600.0
2005-03-14 12:10:00,52.74,52.74,52.72,52.74,20300.0,30.2537,30.2537,30.2423,30.2537,20300.0
2005-03-14 12:15:00,52.74,52.8,52.74,52.77,20400.0,30.2537,30.2882,30.2537,30.271,20400.0
2005-03-14 12:20:00,52.77,52.79,52.77,52.78,20000.0,30.271,30.2824,30.271,30.2767,20000.0
2005-03-14 12:25:00,52.79,52.79,52.75,52.75,14300.0,30.2824,30.2824,30.2595,30.2595,14300.0
2005-03-14 12:30:00,52.75,52.8,52.74,52.77,39000.0,30.2595,30.2882,30.2537,30.271,39000.0
2005-03-14 12:35:00,52.76,52.78,52.75,52.78,41900.0,30.2652,30.2767,30.2595,30.2767,41900.0
2005-03-14 12:40:00,52.78,52.79,52.76,52.78,10500.0,30.2767,30.2824,30.2652,30.2767,10500.0
2005-03-14 12:45:00,52.79,52.8,52.77,52.78,13600.0,30.2824,30.2882,30.271,30.2767,13600.0
2005-03-14 12:50:00,52.78,52.84,52.77,52.81,11800.0,30.2767,30.3111,30.271,30.2939,11800.0
2005-03-14 12:55:00,52.81,52.81,52.72,52.72,32700.0,30.2939,30.2939,30.2423,30.2423,32700.0
2005-03-14 13:00:00,52.71,52.71,52.64,52.65,30100.0,30.2365,30.2365,30.1964,30.2021,30100.0
2005-03-14 13:05:00,52.65,52.69,52.65,52.67,8400.0,30.2021,30.2251,30.2021,30.2136,8400.0
2005-03-14 13:10:00,52.67,52.67,52.64,52.65,12600.0,30.2136,30.2136,30.1964,30.2021,12600.0
2005-03-14 13:15:00,52.66,52.72,52.64,52.65,20500.0,30.2079,30.2423,30.1964,30.2021,20500.0
2005-03-14 13:20:00,52.62,52.71,52.61,52.71,24700.0,30.1849,30.2365,30.1792,30.2365,24700.0
2005-03-14 13:25:00,52.71,52.73,52.7,52.7,11700.0,30.2365,30.248,30.2308,30.2308,11700.0
2005-03-14 13:30:00,52.7,52.71,52.67,52.67,7700.0,30.2308,30.2365,30.2136,30.2136,7700.0
2005-03-14 13:35:00,52.67,52.72,52.63,52.69,33100.0,30.2136,30.2423,30.1906,30.2251,33100.0
2005-03-14 13:40:00,52.7,52.7,52.69,52.7,19100.0,30.2308,30.2308,30.2251,30.2308,19100.0
2005-03-14 13:45:00,52.7,52.73,52.67,52.72,9500.0,30.2308,30.248,30.2136,30.2423,9500.0
2005-03-14 13:50:00,52.73,52.73,52.68,52.7,75100.0,30.248,30.248,30.2193,30.2308,75100.0
2005-03-14 13:55:00,52.7,52.71,52.66,52.69,10100.0,30.2308,30.2365,30.2079,30.2251,10100.0
2005-03-14 14:00:00,52.68,52.8,52.66,52.66,53300.0,30.2193,30.2882,30.2079,30.2079,53300.0
2005-03-14 14:05:00,52.66,52.66,52.61,52.61,23700.0,30.2079,30.2079,30.1792,30.1792,23700.0
2005-03-14 14:10:00,52.62,52.62,52.59,52.61,60700.0,30.1849,30.1849,30.1677,30.1792,60700.0
2005-03-14 14:15:00,52.61,52.62,52.57,52.6,34100.0,30.1792,30.1849,30.1562,30.1734,34100.0
2005-03-14 14:20:00,52.6,52.65,52.6,52.65,7200.0,30.1734,30.2021,30.1734,30.2021,7200.0
2005-03-14 14:25:00,52.65,52.65,52.6,52.6,7500.0,30.2021,30.2021,30.1734,30.1734,7500.0
2005-03-14 14:30:00,52.6,52.6,52.52,52.53,9500.0,30.1734,30.1734,30.1275,30.1333,9500.0
2005-03-14 14:35:00,52.53,52.65,52.53,52.6,17400.0,30.1333,30.2021,30.1333,30.1734,17400.0
2005-03-14 14:40:00,52.6,52.63,52.58,52.61,16100.0,30.1734,30.1906,30.162,30.1792,16100.0
2005-03-14 14:45:00,52.61,52.62,52.57,52.58,17200.0,30.1792,30.1849,30.1562,30.162,17200.0
2005-03-14 14:50:00,52.58,52.62,52.56,52.61,10700.0,30.162,30.1849,30.1505,30.1792,10700.0
2005-03-14 14:55:00,52.61,52.69,52.61,52.68,17500.0,30.1792,30.2251,30.1792,30.2193,17500.0
2005-03-14 15:00:00,52.69,52.73,52.69,52.72,17800.0,30.2251,30.248,30.2251,30.2423,17800.0
2005-03-14 15:05:00,52.72,52.72,52.62,52.63,10700.0,30.2423,30.2423,30.1849,30.1906,10700.0
2005-03-14 15:10:00,52.62,52.67,52.6,52.67,18000.0,30.1849,30.2136,30.1734,30.2136,18000.0
2005-03-14 15:15:00,52.7,52.79,52.7,52.75,22500.0,30.2308,30.2824,30.2308,30.2595,22500.0
2005-03-14 15:20:00,52.75,52.75,52.7,52.71,11500.0,30.2595,30.2595,30.2308,30.2365,11500.0
2005-03-14 15:25:00,52.73,52.8,52.69,52.8,25100.0,30.248,30.2882,30.2251,30.2882,25100.0
2005-03-14 15:30:00,52.79,52.82,52.75,52.76,33800.0,30.2824,30.2996,30.2595,30.2652,33800.0
2005-03-14 15:35:00,52.76,52.8,52.75,52.76,15300.0,30.2652,30.2882,30.2595,30.2652,15300.0
2005-03-14 15:40:00,52.77,52.78,52.73,52.74,28400.0,30.271,30.2767,30.248,30.2537,28400.0
2005-03-14 15:45:00,52.75,52.79,52.74,52.79,29400.0,30.2595,30.2824,30.2537,30.2824,29400.0
2005-03-14 15:50:00,52.79,52.85,52.76,52.84,50600.0,30.2824,30.3168,30.2652,30.3111,50600.0
2005-03-14 15:55:00,52.83,52.91,52.83,52.91,88400.0,30.3054,30.3513,30.3054,30.3513,88400.0
2005-03-15 09:30:00,52.7,52.71,52.02,52.2,233000.0,30.2308,30.2365,29.8407,29.944,233000.0
2005-03-15 09:35:00,52.25,52.5,52.23,52.3,100600.0,29.9727,30.1161,29.9612,30.0013,100600.0
2005-03-15 09:40:00,52.31,52.37,52.24,52.26,144400.0,30.0071,30.0415,29.9669,29.9784,144400.0
2005-03-15 09:45:00,52.25,52.6,52.2,52.38,116300.0,29.9727,30.1734,29.944,30.0472,116300.0
2005-03-15 09:50:00,52.4,52.49,52.37,52.49,93000.0,30.0587,30.1103,30.0415,30.1103,93000.0
2005-03-15 09:55:00,52.48,52.48,52.26,52.29,93700.0,30.1046,30.1046,29.9784,29.9956,93700.0
2005-03-15 10:00:00,52.26,52.3,52.1,52.15,106600.0,29.9784,30.0013,29.8866,29.9153,106600.0
2005-03-15 10:05:00,52.18,52.26,52.15,52.22,83200.0,29.9325,29.9784,29.9153,29.9554,83200.0
2005-03-15 10:10:00,52.22,52.27,52.15,52.22,43500.0,29.9554,29.9841,29.9153,29.9554,43500.0
2005-03-15 10:15:00,52.22,52.32,52.21,52.32,118700.0,29.9554,30.0128,29.9497,30.0128,118700.0
2005-03-15 10:20:00,52.32,52.32,52.18,52.21,83500.0,30.0128,30.0128,29.9325,29.9497,83500.0
2005-03-15 10:25:00,52.21,52.21,52.1,52.1,58300.0,29.9497,29.9497,29.8866,29.8866,58300.0
2005-03-15 10:30:00,52.1,52.1,51.82,51.82,71200.0,29.8866,29.8866,29.726,29.726,71200.0
2005-03-15 10:35:00,51.82,52.02,51.8,52.01,76000.0,29.726,29.8407,29.7145,29.835,76000.0
2005-03-15 10:40:00,52.01,52.01,51.89,51.89,147000.0,29.835,29.835,29.7661,29.7661,147000.0
2005-03-15 10:45:00,51.9,51.9,51.7,51.83,78200.0,29.7719,29.7719,29.6572,29.7317,78200.0
2005-03-15 10:50:00,51.83,51.83,51.75,51.82,44000.0,29.7317,29.7317,29.6858,29.726,44000.0
2005-03-15 10:55:00,51.79,51.85,51.75,51.85,79700.0,29.7088,29.7432,29.6858,29.7432,79700.0
2005-03-15 11:00:00,51.85,51.97,51.85,51.94,143500.0,29.7432,29.812,29.7432,29.7948,143500.0
2005-03-15 11:05:00,51.95,51.97,51.85,51.86,80000.0,29.8006,29.812,29.7432,29.7489,80000.0
2005-03-15 11:10:00,51.85,51.89,51.85,51.88,50900.0,29.7432,29.7661,29.7432,29.7604,50900.0
2005-03-15 11:15:00,51.88,51.88,51.75,51.75,106800.0,29.7604,29.7604,29.6858,29.6858,106800.0
2005-03-15 11:20:00,51.75,51.76,51.69,51.71,31700.0,29.6858,29.6916,29.6514,29.6629,31700.0
2005-03-15 11:25:00,51.71,51.85,51.58,51.58,52900.0,29.6629,29.7432,29.5883,29.5883,52900.0
2005-03-15 11:30:00,51.58,51.6,51.56,51.59,82200.0,29.5883,29.5998,29.5768,29.5941,82200.0
2005-03-15 11:35:00,51.57,51.62,51.53,51.61,182300.0,29.5826,29.6113,29.5596,29.6055,182300.0
2005-03-15 11:40:00,51.61,51.62,51.55,51.59,69800.0,29.6055,29.6113,29.5711,29.5941,69800.0
2005-03-15 11:45:00,51.59,51.6,51.42,51.44,127000.0,29.5941,29.5998,29.4965,29.508,127000.0
2005-03-15 11:50:00,51.45,51.47,51.4,51.43,117300.0,29.5137,29.5252,29.4851,29.5023,117300.0
2005-03-15 11:55:00,51.43,51.43,51.33,51.4,59800.0,29.5023,29.5023,29.4449,29.4851,59800.0
2005-03-15 12:00:00,51.39,51.59,51.39,51.59,102300.0,29.4793,29.5941,29.4793,29.5941,102300.0
2005-03-15 12:05:00,51.58,51.63,51.55,51.63,55700.0,29.5883,29.617,29.5711,29.617,55700.0
2005-03-15 12:10:00,51.63,51.67,51.59,51.67,33200.0,29.617,29.6399,29.5941,29.6399,33200.0
2005-03-15 12:15:00,51.68,51.8,51.67,51.77,97200.0,29.6457,29.7145,29.6399,29.6973,97200.0
2005-03-15 12:20:00,51.76,51.87,51.75,51.85,130700.0,29.6916,29.7547,29.6858,29.7432,130700.0
2005-03-15 12:25:00,51.85,51.87,51.84,51.87,31800.0,29.7432,29.7547,29.7375,29.7547,31800.0
2005-03-15 12:30:00,51.86,52.0,51.86,51.95,99800.0,29.7489,29.8292,29.7489,29.8006,99800.0
2005-03-15 12:35:00,51.95,51.97,51.9,51.92,20100.0,29.8006,29.812,29.7719,29.7834,20100.0
2005-03-15 12:40:00,51.92,51.93,51.92,51.92,17300.0,29.7834,29.7891,29.7834,29.7834,17300.0
2005-03-15 12:45:00,51.92,51.99,51.92,51.96,28000.0,29.7834,29.8235,29.7834,29.8063,28000.0
2005-03-15 12:50:00,51.97,51.99,51.91,51.91,25700.0,29.812,29.8235,29.7776,29.7776,25700.0
2005-03-15 12:55:00,51.91,52.03,51.91,51.98,60500.0,29.7776,29.8465,29.7776,29.8178,60500.0
2005-03-15 13:00:00,51.95,52.02,51.95,52.02,18400.0,29.8006,29.8407,29.8006,29.8407,18400.0
2005-03-15 13:05:00,52.05,52.25,52.03,52.21,144400.0,29.8579,29.9727,29.8465,29.9497,144400.0
2005-03-15 13:10:00,52.21,52.21,52.03,52.07,41400.0,29.9497,29.9497,29.8465,29.8694,41400.0
2005-03-15 13:15:00,52.06,52.07,52.02,52.03,12000.0,29.8637,29.8694,29.8407,29.8465,12000.0
2005-03-15 13:20:00,52.03,52.04,51.92,51.92,22300.0,29.8465,29.8522,29.7834,29.7834,22300.0
2005-03-15 13:25:00,51.93,51.93,51.9,51.91,11800.0,29.7891,29.7891,29.7719,29.7776,11800.0
2005-03-15 13:30:00,51.91,51.91,51.85,51.9,21800.0,29.7776,29.7776,29.7432,29.7719,21800.0
2005-03-15 13:35:00,51.89,51.92,51.85,51.85,17300.0,29.7661,29.7834,29.7432,29.7432,17300.0
2005-03-15 13:40:00,51.84,51.85,51.81,51.82,16000.0,29.7375,29.7432,29.7203,29.726,16000.0
2005-03-15 13:45:00,51.81,51.84,51.77,51.82,46000.0,29.7203,29.7375,29.6973,29.726,46000.0
2005-03-15 13:50:00,51.83,51.86,51.82,51.86,13200.0,29.7317,29.7489,29.726,29.7489,13200.0
2005-03-15 13:55:00,51.85,51.87,51.83,51.83,9200.0,29.7432,29.7547,29.7317,29.7317,9200.0
2005-03-15 14:00:00,51.84,51.91,51.83,51.9,24700.0,29.7375,29.7776,29.7317,29.7719,24700.0
2005-03-15 14:05:00,51.9,51.92,51.88,51.92,24400.0,29.7719,29.7834,29.7604,29.7834,24400.0
2005-03-15 14:10:00,51.95,51.98,51.89,51.93,77800.0,29.8006,29.8178,29.7661,29.7891,77800.0
2005-03-15 14:15:00,51.93,51.93,51.84,51.84,59900.0,29.7891,29.7891,29.7375,29.7375,59900.0
2005-03-15 14:20:00,51.84,51.89,51.8,51.86,44500.0,29.7375,29.7661,29.7145,29.7489,44500.0
2005-03-15 14:25:00,51.86,51.88,51.85,51.85,11100.0,29.7489,29.7604,29.7432,29.7432,11100.0
2005-03-15 14:30:00,51.85,51.86,51.75,51.75,67400.0,29.7432,29.7489,29.6858,29.6858,67400.0
2005-03-15 14:35:00,51.75,51.8,51.68,51.8,87900.0,29.6858,29.7145,29.6457,29.7145,87900.0
2005-03-15 14:40:00,51.8,51.82,51.76,51.76,25600.0,29.7145,29.726,29.6916,29.6916,25600.0
2005-03-15 14:45:00,51.76,51.76,51.7,51.71,107500.0,29.6916,29.6916,29.6572,29.6629,107500.0
2005-03-15 14:50:00,51.7,51.74,51.68,51.74,48600.0,29.6572,29.6801,29.6457,29.6801,48600.0
2005-03-15 14:55:00,51.74,51.74,51.7,51.7,25900.0,29.6801,29.6801,29.6572,29.6572,25900.0
2005-03-15 15:00:00,51.69,51.77,51.69,51.76,87100.0,29.6514,29.6973,29.6514,29.6916,87100.0
2005-03-15 15:05:00,51.76,51.76,51.72,51.75,94000.0,29.6916,29.6916,29.6686,29.6858,94000.0
2005-03-15 15:10:00,51.75,51.76,51.72,51.75,57000.0,29.6858,29.6916,29.6686,29.6858,57000.0
2005-03-15 15:15:00,51.75,51.76,51.67,51.68,63500.0,29.6858,29.6916,29.6399,29.6457,63500.0
2005-03-15 15:20:00,51.7,51.72,51.68,51.71,96500.0,29.6572,29.6686,29.6457,29.6629,96500.0
2005-03-15 15:25:00,51.7,51.77,51.7,51.76,50100.0,29.6572,29.6973,29.6572,29.6916,50100.0
2005-03-15 15:30:00,51.76,51.8,51.75,51.79,46700.0,29.6916,29.7145,29.6858,29.7088,46700.0
2005-03-15 15:35:00,51.8,51.8,51.74,51.75,33200.0,29.7145,29.7145,29.6801,29.6858,33200.0
2005-03-15 15:40:00,51.75,51.76,51.7,51.72,67400.0,29.6858,29.6916,29.6572,29.6686,67400.0
2005-03-15 15:45:00,51.72,51.73,51.6,51.61,100300.0,29.6686,29.6744,29.5998,29.6055,100300.0
2005-03-15 15:50:00,51.62,51.68,51.6,51.63,81500.0,29.6113,29.6457,29.5998,29.617,81500.0
2005-03-15 15:55:00,51.64,51.67,51.6,51.65,79400.0,29.6227,29.6399,29.5998,29.6285,79400.0
2005-03-16 09:30:00,51.63,51.63,51.29,51.49,51000.0,29.617,29.617,29.422,29.5367,51000.0
2005-03-16 09:35:00,51.49,51.71,51.38,51.68,33300.0,29.5367,29.6629,29.4736,29.6457,33300.0
2005-03-16 09:40:00,51.69,51.8,51.25,51.27,55500.0,29.6514,29.7145,29.399,29.4105,55500.0
2005-03-16 09:45:00,51.27,51.68,51.25,51.54,62300.0,29.4105,29.6457,29.399,29.5654,62300.0
2005-03-16 09:50:00,51.54,51.61,51.49,51.49,37400.0,29.5654,29.6055,29.5367,29.5367,37400.0
2005-03-16 09:55:00,51.5,51.66,51.47,51.62,35100.0,29.5424,29.6342,29.5252,29.6113,35100.0
2005-03-16 10:00:00,51.63,51.67,51.57,51.63,22400.0,29.617,29.6399,29.5826,29.617,22400.0
2005-03-16 10:05:00,51.64,51.84,51.59,51.84,31400.0,29.6227,29.7375,29.5941,29.7375,31400.0
2005-03-16 10:10:00,51.85,52.0,51.82,51.94,60700.0,29.7432,29.8292,29.726,29.7948,60700.0
2005-03-16 10:15:00,51.92,51.99,51.9,51.95,20700.0,29.7834,29.8235,29.7719,29.8006,20700.0
2005-03-16 10:20:00,51.95,52.0,51.93,51.99,68200.0,29.8006,29.8292,29.7891,29.8235,68200.0
2005-03-16 10:25:00,51.97,51.98,51.82,51.82,23200.0,29.812,29.8178,29.726,29.726,23200.0
2005-03-16 10:30:00,51.82,51.83,51.72,51.77,44100.0,29.726,29.7317,29.6686,29.6973,44100.0
2005-03-16 10:35:00,51.77,51.82,51.66,51.69,35300.0,29.6973,29.726,29.6342,29.6514,35300.0
2005-03-16 10:40:00,51.7,51.7,51.49,51.59,26600.0,29.6572,29.6572,29.5367,29.5941,26600.0
2005-03-16 10:45:00,51.61,51.67,51.55,51.63,47600.0,29.6055,29.6399,29.5711,29.617,47600.0
2005-03-16 10:50:00,51.63,51.66,51.6,51.66,27800.0,29.617,29.6342,29.5998,29.6342,27800.0
2005-03-16 10:55:00,51.66,51.72,51.62,51.69,38000.0,29.6342,29.6686,29.6113,29.6514,38000.0
2005-03-16 11:00:00,51.7,51.7,51.57,51.66,32100.0,29.6572,29.6572,29.5826,29.6342,32100.0
2005-03-16 11:05:00,51.66,51.73,51.65,51.73,24500.0,29.6342,29.6744,29.6285,29.6744,24500.0
2005-03-16 11:10:00,51.72,51.72,51.67,51.72,17800.0,29.6686,29.6686,29.6399,29.6686,17800.0
2005-03-16 11:15:00,51.72,51.8,51.72,51.76,25900.0,29.6686,29.7145,29.6686,29.6916,25900.0
2005-03-16 11:20:00,51.74,51.76,51.66,51.68,19900.0,29.6801,29.6916,29.6342,29.6457,19900.0
2005-03-16 11:25:00,51.68,51.68,51.6,51.65,11000.0,29.6457,29.6457,29.5998,29.6285,11000.0
2005-03-16 11:30:00,51.64,51.73,51.64,51.73,17200.0,29.6227,29.6744,29.6227,29.6744,17200.0
2005-03-16 11:35:00,51.75,51.78,51.73,51.75,18000.0,29.6858,29.703,29.6744,29.6858,18000.0
2005-03-16 11:40:00,51.75,51.75,51.7,51.7,10100.0,29.6858,29.6858,29.6572,29.6572,10100.0
2005-03-16 11:45:00,51.71,51.75,51.71,51.74,8200.0,29.6629,29.6858,29.6629,29.6801,8200.0
2005-03-16 11:50:00,51.74,51.77,51.71,51.75,14600.0,29.6801,29.6973,29.6629,29.6858,14600.0
2005-03-16 11:55:00,51.75,51.75,51.64,51.64,38300.0,29.6858,29.6858,29.6227,29.6227,38300.0
2005-03-16 12:00:00,51.63,51.68,51.61,51.61,25000.0,29.617,29.6457,29.6055,29.6055,25000.0
2005-03-16 12:05:00,51.62,51.62,51.6,51.6,12000.0,29.6113,29.6113,29.5998,29.5998,12000.0
2005-03-16 12:10:00,51.59,51.6,51.53,51.53,29600.0,29.5941,29.5998,29.5596,29.5596,29600.0
2005-03-16 12:15:00,51.52,51.62,51.51,51.6,14200.0,29.5539,29.6113,29.5482,29.5998,14200.0
2005-03-16 12:20:00,51.6,51.6,51.51,51.51,13600.0,29.5998,29.5998,29.5482,29.5482,13600.0
2005-03-16 12:25:00,51.51,51.53,51.46,51.52,36800.0,29.5482,29.5596,29.5195,29.5539,36800.0
2005-03-16 12:30:00,51.51,51.59,51.5,51.59,11900.0,29.5482,29.5941,29.5424,29.5941,11900.0
2005-03-16 12:35:00,51.58,51.68,51.58,51.67,15600.0,29.5883,29.6457,29.5883,29.6399,15600.0
2005-03-16 12:40:00,51.67,51.7,51.66,51.68,10800.0,29.6399,29.6572,29.6342,29.6457,10800.0
2005-03-16 12:45:00,51.68,51.68,51.6,51.6,8300.0,29.6457,29.6457,29.5998,29.5998,8300.0
2005-03-16 12:50:00,51.61,51.69,51.61,51.69,8100.0,29.6055,29.6514,29.6055,29.6514,8100.0
2005-03-16 12:55:00,51.68,51.75,51.67,51.74,31200.0,29.6457,29.6858,29.6399,29.6801,31200.0
2005-03-16 13:00:00,51.75,51.82,51.73,51.8,13000.0,29.6858,29.726,29.6744,29.7145,13000.0
2005-03-16 13:05:00,51.77,51.79,51.73,51.79,28000.0,29.6973,29.7088,29.6744,29.7088,28000.0
2005-03-16 13:10:00,51.79,51.81,51.79,51.8,16200.0,29.7088,29.7203,29.7088,29.7145,16200.0
2005-03-16 13:15:00,51.8,51.8,51.77,51.78,21700.0,29.7145,29.7145,29.6973,29.703,21700.0
2005-03-16 13:20:00,51.78,51.88,51.77,51.87,10500.0,29.703,29.7604,29.6973,29.7547,10500.0
2005-03-16 13:25:00,51.88,51.9,51.84,51.84,10100.0,29.7604,29.7719,29.7375,29.7375,10100.0
2005-03-16 13:30:00,51.83,51.83,51.79,51.83,13100.0,29.7317,29.7317,29.7088,29.7317,13100.0
2005-03-16 13:35:00,51.83,51.83,51.78,51.78,7900.0,29.7317,29.7317,29.703,29.703,7900.0
2005-03-16 13:40:00,51.8,51.82,51.76,51.82,11900.0,29.7145,29.726,29.6916,29.726,11900.0
2005-03-16 13:45:00,51.82,51.88,51.81,51.83,14100.0,29.726,29.7604,29.7203,29.7317,14100.0
2005-03-16 13:50:00,51.83,51.84,51.76,51.8,70600.0,29.7317,29.7375,29.6916,29.7145,70600.0
2005-03-16 13:55:00,51.8,51.82,51.73,51.79,31900.0,29.7145,29.726,29.6744,29.7088,31900.0
2005-03-16 14:00:00,51.8,51.81,51.62,51.62,32300.0,29.7145,29.7203,29.6113,29.6113,32300.0
2005-03-16 14:05:00,51.63,51.7,51.62,51.64,33600.0,29.617,29.6572,29.6113,29.6227,33600.0
2005-03-16 14:10:00,51.62,51.65,51.6,51.63,25300.0,29.6113,29.6285,29.5998,29.617,25300.0
2005-03-16 14:15:00,51.62,51.66,51.59,51.6,19000.0,29.6113,29.6342,29.5941,29.5998,19000.0
2005-03-16 14:20:00,51.6,51.63,51.53,51.57,25000.0,29.5998,29.617,29.5596,29.5826,25000.0
2005-03-16 14:25:00,51.58,51.65,51.54,51.64,25100.0,29.5883,29.6285,29.5654,29.6227,25100.0
2005-03-16 14:30:00,51.63,51.65,51.54,51.58,25400.0,29.617,29.6285,29.5654,29.5883,25400.0
2005-03-16 14:35:00,51.58,51.6,51.54,51.54,15400.0,29.5883,29.5998,29.5654,29.5654,15400.0
2005-03-16 14:40:00,51.53,51.63,51.53,51.6,22400.0,29.5596,29.617,29.5596,29.5998,22400.0
2005-03-16 14:45:00,51.6,51.64,51.57,51.58,17400.0,29.5998,29.6227,29.5826,29.5883,17400.0
2005-03-16 14:50:00,51.58,51.63,51.55,51.61,13500.0,29.5883,29.617,29.5711,29.6055,13500.0
2005-03-16 14:55:00,51.6,51.6,51.43,51.46,33000.0,29.5998,29.5998,29.5023,29.5195,33000.0
2005-03-16 15:00:00,51.47,51.5,51.37,51.39,29700.0,29.5252,29.5424,29.4679,29.4793,29700.0
2005-03-16 15:05:00,51.37,51.47,51.34,51.43,42600.0,29.4679,29.5252,29.4506,29.5023,42600.0
2005-03-16 15:10:00,51.46,51.48,51.43,51.44,25400.0,29.5195,29.531,29.5023,29.508,25400.0
2005-03-16 15:15:00,51.47,51.47,51.39,51.4,8400.0,29.5252,29.5252,29.4793,29.4851,8400.0
2005-03-16 15:20:00,51.4,51.4,51.28,51.33,22800.0,29.4851,29.4851,29.4162,29.4449,22800.0
2005-03-16 15:25:00,51.33,51.36,51.3,51.35,29300.0,29.4449,29.4621,29.4277,29.4564,29300.0
2005-03-16 15:30:00,51.34,51.48,51.33,51.48,30700.0,29.4506,29.531,29.4449,29.531,30700.0
2005-03-16 15:35:00,51.47,51.55,51.47,51.5,38700.0,29.5252,29.5711,29.5252,29.5424,38700.0
2005-03-16 15:40:00,51.49,51.58,51.49,51.55,58500.0,29.5367,29.5883,29.5367,29.5711,58500.0
2005-03-16 15:45:00,51.55,51.61,51.55,51.6,32900.0,29.5711,29.6055,29.5711,29.5998,32900.0
2005-03-16 15:50:00,51.6,51.6,51.56,51.57,51400.0,29.5998,29.5998,29.5768,29.5826,51400.0
2005-03-16 15:55:00,51.56,51.61,51.52,51.59,56000.0,29.5768,29.6055,29.5539,29.5941,56000.0
2005-03-17 09:30:00,51.64,52.0,51.64,51.98,70300.0,29.6227,29.8292,29.6227,29.8178,70300.0
2005-03-17 09:35:00,51.98,51.98,51.52,51.56,63800.0,29.8178,29.8178,29.5539,29.5768,63800.0
2005-03-17 09:40:00,51.55,51.85,51.55,51.79,39400.0,29.5711,29.7432,29.5711,29.7088,39400.0
2005-03-17 09:45:00,51.78,51.81,51.6,51.63,27900.0,29.703,29.7203,29.5998,29.617,27900.0
2005-03-17 09:50:00,51.63,51.71,51.55,51.57,24200.0,29.617,29.6629,29.5711,29.5826,24200.0
2005-03-17 09:55:00,51.57,51.62,51.38,51.41,24200.0,29.5826,29.6113,29.4736,29.4908,24200.0
2005-03-17 10:00:00,51.43,51.43,51.24,51.36,58100.0,29.5023,29.5023,29.3933,29.4621,58100.0
2005-03-17 10:05:00,51.39,51.6,51.39,51.56,30900.0,29.4793,29.5998,29.4793,29.5768,30900.0
2005-03-17 10:10:00,51.56,51.57,51.45,51.49,14400.0,29.5768,29.5826,29.5137,29.5367,14400.0
2005-03-17 10:15:00,51.48,51.56,51.48,51.56,13800.0,29.531,29.5768,29.531,29.5768,13800.0
2005-03-17 10:20:00,51.57,51.68,51.57,51.6,15600.0,29.5826,29.6457,29.5826,29.5998,15600.0
2005-03-17 10:25:00,51.6,51.61,51.51,51.53,20000.0,29.5998,29.6055,29.5482,29.5596,20000.0
2005-03-17 10:30:00,51.52,51.65,51.51,51.53,44300.0,29.5539,29.6285,29.5482,29.5596,44300.0
2005-03-17 10:35:00,51.54,51.57,51.54,51.55,13400.0,29.5654,29.5826,29.5654,29.5711,13400.0
2005-03-17 10:40:00,51.54,51.55,51.35,51.45,48400.0,29.5654,29.5711,29.4564,29.5137,48400.0
2005-03-17 10:45:00,51.5,51.5,51.39,51.39,17000.0,29.5424,29.5424,29.4793,29.4793,17000.0
2005-03-17 10:50:00,51.37,51.4,51.3,51.33,45800.0,29.4679,29.4851,29.4277,29.4449,45800.0
2005-03-17 10:55:00,51.33,51.5,51.33,51.49,47500.0,29.4449,29.5424,29.4449,29.5367,47500.0
2005-03-17 11:00:00,51.49,51.51,51.47,51.51,135600.0,29.5367,29.5482,29.5252,29.5482,135600.0
2005-03-17 11:05:00,51.5,51.54,51.5,51.54,24400.0,29.5424,29.5654,29.5424,29.5654,24400.0
2005-03-17 11:10:00,51.53,51.6,51.5,51.51,19600.0,29.5596,29.5998,29.5424,29.5482,19600.0
2005-03-17 11:15:00,51.5,51.58,51.5,51.57,10400.0,29.5424,29.5883,29.5424,29.5826,10400.0
2005-03-17 11:20:00,51.56,51.65,51.56,51.65,28100.0,29.5768,29.6285,29.5768,29.6285,28100.0
2005-03-17 11:25:00,51.64,51.68,51.6,51.64,11100.0,29.6227,29.6457,29.5998,29.6227,11100.0
2005-03-17 11:30:00,51.63,51.66,51.54,51.54,21900.0,29.617,29.6342,29.5654,29.5654,21900.0
2005-03-17 11:35:00,51.51,51.62,51.51,51.56,18200.0,29.5482,29.6113,29.5482,29.5768,18200.0
2005-03-17 11:40:00,51.56,51.7,51.56,51.69,16100.0,29.5768,29.6572,29.5768,29.6514,16100.0
2005-03-17 11:45:00,51.69,51.71,51.68,51.7,8300.0,29.6514,29.6629,29.6457,29.6572,8300.0
2005-03-17 11:50:00,51.71,51.73,51.7,51.71,8500.0,29.6629,29.6744,29.6572,29.6629,8500.0
2005-03-17 11:55:00,51.71,51.75,51.71,51.72,10000.0,29.6629,29.6858,29.6629,29.6686,10000.0
2005-03-17 12:00:00,51.72,51.72,51.57,51.57,14200.0,29.6686,29.6686,29.5826,29.5826,14200.0
2005-03-17 12:05:00,51.54,51.56,51.52,51.56,20900.0,29.5654,29.5768,29.5539,29.5768,20900.0
2005-03-17 12:10:00,51.55,51.63,51.55,51.63,8600.0,29.5711,29.617,29.5711,29.617,8600.0
2005-03-17 12:15:00,51.63,51.67,51.6,51.61,13900.0,29.617,29.6399,29.5998,29.6055,13900.0
2005-03-17 12:20:00,51.61,51.61,51.55,51.56,9200.0,29.6055,29.6055,29.5711,29.5768,9200.0
2005-03-17 12:25:00,51.56,51.66,51.56,51.66,7700.0,29.5768,29.6342,29.5768,29.6342,7700.0
2005-03-17 12:30:00,51.65,51.65,51.6,51.61,29400.0,29.6285,29.6285,29.5998,29.6055,29400.0
2005-03-17 12:35:00,51.61,51.62,51.58,51.59,15900.0,29.6055,29.6113,29.5883,29.5941,15900.0
2005-03-17 12:40:00,51.58,51.6,51.55,51.55,8200.0,29.5883,29.5998,29.5711,29.5711,8200.0
2005-03-17 12:45:00,51.55,51.55,51.5,51.53,33300.0,29.5711,29.5711,29.5424,29.5596,33300.0
2005-03-17 12:50:00,51.53,51.56,51.52,51.55,13500.0,29.5596,29.5768,29.5539,29.5711,13500.0
2005-03-17 12:55:00,51.54,51.54,51.5,51.5,7600.0,29.5654,29.5654,29.5424,29.5424,7600.0
2005-03-17 13:00:00,51.49,51.53,51.49,51.51,19900.0,29.5367,29.5596,29.5367,29.5482,19900.0
2005-03-17 13:05:00,51.52,51.54,51.51,51.52,6300.0,29.5539,29.5654,29.5482,29.5539,6300.0
2005-03-17 13:10:00,51.51,51.52,51.43,51.44,24500.0,29.5482,29.5539,29.5023,29.508,24500.0
2005-03-17 13:15:00,51.45,51.5,51.43,51.43,15200.0,29.5137,29.5424,29.5023,29.5023,15200.0
2005-03-17 13:20:00,51.44,51.47,51.41,51.47,11600.0,29.508,29.5252,29.4908,29.5252,11600.0
2005-03-17 13:25:00,51.47,51.53,51.47,51.51,10200.0,29.5252,29.5596,29.5252,29.5482,10200.0
2005-03-17 13:30:00,51.52,51.59,51.52,51.58,8800.0,29.5539,29.5941,29.5539,29.5883,8800.0
2005-03-17 13:35:00,51.58,51.6,51.57,51.6,10600.0,29.5883,29.5998,29.5826,29.5998,10600.0
2005-03-17 13:40:00,51.61,51.66,51.6,51.66,4100.0,29.6055,29.6342,29.5998,29.6342,4100.0
2005-03-17 13:45:00,51.65,51.67,51.63,51.63,10900.0,29.6285,29.6399,29.617,29.617,10900.0
2005-03-17 13:50:00,51.64,51.66,51.56,51.6,15000.0,29.6227,29.6342,29.5768,29.5998,15000.0
2005-03-17 13:55:00,51.59,51.61,51.58,51.6,19400.0,29.5941,29.6055,29.5883,29.5998,19400.0
2005-03-17 14:00:00,51.59,51.6,51.5,51.52,32500.0,29.5941,29.5998,29.5424,29.5539,32500.0
2005-03-17 14:05:00,51.51,51.58,51.51,51.51,32600.0,29.5482,29.5883,29.5482,29.5482,32600.0
2005-03-17 14:10:00,51.51,51.57,51.45,51.56,12800.0,29.5482,29.5826,29.5137,29.5768,12800.0
2005-03-17 14:15:00,51.55,51.6,51.5,51.58,56000.0,29.5711,29.5998,29.5424,29.5883,56000.0
2005-03-17 14:20:00,51.59,51.64,51.59,51.6,14800.0,29.5941,29.6227,29.5941,29.5998,14800.0
2005-03-17 14:25:00,51.61,51.65,51.61,51.64,12600.0,29.6055,29.6285,29.6055,29.6227,12600.0
2005-03-17 14:30:00,51.64,51.65,51.6,51.63,47000.0,29.6227,29.6285,29.5998,29.617,47000.0
2005-03-17 14:35:00,51.63,51.63,51.59,51.6,9200.0,29.617,29.617,29.5941,29.5998,9200.0
2005-03-17 14:40:00,51.6,51.64,51.6,51.6,11800.0,29.5998,29.6227,29.5998,29.5998,11800.0
2005-03-17 14:45:00,51.6,51.61,51.58,51.58,28800.0,29.5998,29.6055,29.5883,29.5883,28800.0
2005-03-17 14:50:00,51.58,51.59,51.57,51.59,11900.0,29.5883,29.5941,29.5826,29.5941,11900.0
2005-03-17 14:55:00,51.59,51.59,51.57,51.58,16700.0,29.5941,29.5941,29.5826,29.5883,16700.0
2005-03-17 15:00:00,51.58,51.59,51.53,51.53,27500.0,29.5883,29.5941,29.5596,29.5596,27500.0
2005-03-17 15:05:00,51.54,51.56,51.53,51.55,28600.0,29.5654,29.5768,29.5596,29.5711,28600.0
2005-03-17 15:10:00,51.55,51.56,51.53,51.54,24600.0,29.5711,29.5768,29.5596,29.5654,24600.0
2005-03-17 15:15:00,51.53,51.56,51.53,51.55,23600.0,29.5596,29.5768,29.5596,29.5711,23600.0
2005-03-17 15:20:00,51.55,51.58,51.53,51.58,18300.0,29.5711,29.5883,29.5596,29.5883,18300.0
2005-03-17 15:25:00,51.58,51.6,51.55,51.55,17400.0,29.5883,29.5998,29.5711,29.5711,17400.0
2005-03-17 15:30:00,51.56,51.56,51.54,51.55,37400.0,29.5768,29.5768,29.5654,29.5711,37400.0
2005-03-17 15:35:00,51.55,51.62,51.55,51.62,19800.0,29.5711,29.6113,29.5711,29.6113,19800.0
2005-03-17 15:40:00,51.62,51.62,51.49,51.49,40300.0,29.6113,29.6113,29.5367,29.5367,40300.0
2005-03-17 15:45:00,51.5,51.5,51.46,51.47,37100.0,29.5424,29.5424,29.5195,29.5252,37100.0
2005-03-17 15:50:00,51.47,51.47,51.43,51.43,45700.0,29.5252,29.5252,29.5023,29.5023,45700.0
2005-03-17 15:55:00,51.44,51.48,51.39,51.48,74300.0,29.508,29.531,29.4793,29.531,74300.0
2005-03-18 09:30:00,51.44,51.51,51.3,51.51,472700.0,29.508,29.5482,29.4277,29.5482,472700.0
2005-03-18 09:35:00,51.65,51.75,51.55,51.62,43100.0,29.6285,29.6858,29.5711,29.6113,43100.0
2005-03-18 09:40:00,51.62,51.75,51.51,51.68,52000.0,29.6113,29.6858,29.5482,29.6457,52000.0
2005-03-18 09:45:00,51.69,51.69,51.5,51.55,50300.0,29.6514,29.6514,29.5424,29.5711,50300.0
2005-03-18 09:50:00,51.56,51.74,51.55,51.58,39100.0,29.5768,29.6801,29.5711,29.5883,39100.0
2005-03-18 09:55:00,51.58,51.6,51.48,51.48,74700.0,29.5883,29.5998,29.531,29.531,74700.0
2005-03-18 10:00:00,51.48,51.53,51.33,51.5,31900.0,29.531,29.5596,29.4449,29.5424,31900.0
2005-03-18 10:05:00,51.51,51.54,51.42,51.43,30400.0,29.5482,29.5654,29.4965,29.5023,30400.0
2005-03-18 10:10:00,51.46,51.5,51.4,51.5,58000.0,29.5195,29.5424,29.4851,29.5424,58000.0
2005-03-18 10:15:00,51.5,51.51,51.45,51.46,52500.0,29.5424,29.5482,29.5137,29.5195,52500.0
2005-03-18 10:20:00,51.46,51.52,51.4,51.49,38800.0,29.5195,29.5539,29.4851,29.5367,38800.0
2005-03-18 10:25:00,51.49,51.49,51.43,51.43,35900.0,29.5367,29.5367,29.5023,29.5023,35900.0
2005-03-18 10:30:00,51.44,51.59,51.44,51.55,57200.0,29.508,29.5941,29.508,29.5711,57200.0
2005-03-18 10:35:00,51.55,51.55,51.47,51.51,101000.0,29.5711,29.5711,29.5252,29.5482,101000.0
2005-03-18 10:40:00,51.51,51.52,51.35,51.35,26100.0,29.5482,29.5539,29.4564,29.4564,26100.0
2005-03-18 10:45:00,51.35,51.35,51.25,51.3,47700.0,29.4564,29.4564,29.399,29.4277,47700.0
2005-03-18 10:50:00,51.3,51.42,51.27,51.4,47900.0,29.4277,29.4965,29.4105,29.4851,47900.0
2005-03-18 10:55:00,51.4,51.4,51.26,51.27,15500.0,29.4851,29.4851,29.4048,29.4105,15500.0
2005-03-18 11:00:00,51.27,51.42,51.27,51.41,36400.0,29.4105,29.4965,29.4105,29.4908,36400.0
2005-03-18 11:05:00,51.42,51.43,51.35,51.4,31500.0,29.4965,29.5023,29.4564,29.4851,31500.0
2005-03-18 11:10:00,51.41,51.42,51.31,51.35,17900.0,29.4908,29.4965,29.4334,29.4564,17900.0
2005-03-18 11:15:00,51.37,51.38,51.28,51.3,35800.0,29.4679,29.4736,29.4162,29.4277,35800.0
2005-03-18 11:20:00,51.3,51.43,51.26,51.43,30300.0,29.4277,29.5023,29.4048,29.5023,30300.0
2005-03-18 11:25:00,51.42,51.42,51.35,51.38,30600.0,29.4965,29.4965,29.4564,29.4736,30600.0
2005-03-18 11:30:00,51.38,51.45,51.37,51.45,19000.0,29.4736,29.5137,29.4679,29.5137,19000.0
2005-03-18 11:35:00,51.45,51.45,51.4,51.42,62800.0,29.5137,29.5137,29.4851,29.4965,62800.0
2005-03-18 11:40:00,51.44,51.53,51.43,51.53,34100.0,29.508,29.5596,29.5023,29.5596,34100.0
2005-03-18 11:45:00,51.51,51.52,51.47,51.48,9700.0,29.5482,29.5539,29.5252,29.531,9700.0
2005-03-18 11:50:00,51.48,51.52,51.48,51.5,41100.0,29.531,29.5539,29.531,29.5424,41100.0
2005-03-18 11:55:00,51.49,51.51,51.45,51.46,64200.0,29.5367,29.5482,29.5137,29.5195,64200.0
2005-03-18 12:00:00,51.45,51.5,51.44,51.5,73200.0,29.5137,29.5424,29.508,29.5424,73200.0
2005-03-18 12:05:00,51.5,51.53,51.44,51.48,40600.0,29.5424,29.5596,29.508,29.531,40600.0
2005-03-18 12:10:00,51.5,51.58,51.48,51.52,7000.0,29.5424,29.5883,29.531,29.5539,7000.0
2005-03-18 12:15:00,51.51,51.55,51.51,51.53,7700.0,29.5482,29.5711,29.5482,29.5596,7700.0
2005-03-18 12:20:00,51.53,51.58,51.53,51.53,10100.0,29.5596,29.5883,29.5596,29.5596,10100.0
2005-03-18 12:25:00,51.54,51.54,51.5,51.5,12300.0,29.5654,29.5654,29.5424,29.5424,12300.0
2005-03-18 12:30:00,51.51,51.51,51.47,51.47,6300.0,29.5482,29.5482,29.5252,29.5252,6300.0
2005-03-18 12:35:00,51.48,51.5,51.45,51.5,11500.0,29.531,29.5424,29.5137,29.5424,11500.0
2005-03-18 12:40:00,51.49,51.5,51.45,51.46,5600.0,29.5367,29.5424,29.5137,29.5195,5600.0
2005-03-18 12:45:00,51.46,51.46,51.43,51.44,5800.0,29.5195,29.5195,29.5023,29.508,5800.0
2005-03-18 12:50:00,51.43,51.5,51.43,51.49,21800.0,29.5023,29.5424,29.5023,29.5367,21800.0
2005-03-18 12:55:00,51.49,51.49,51.4,51.42,10000.0,29.5367,29.5367,29.4851,29.4965,10000.0
2005-03-18 13:00:00,51.43,51.43,51.4,51.4,7900.0,29.5023,29.5023,29.4851,29.4851,7900.0
2005-03-18 13:05:00,51.41,51.5,51.37,51.42,42400.0,29.4908,29.5424,29.4679,29.4965,42400.0
2005-03-18 13:10:00,51.42,51.45,51.39,51.41,24800.0,29.4965,29.5137,29.4793,29.4908,24800.0
2005-03-18 13:15:00,51.41,51.44,51.39,51.4,26200.0,29.4908,29.508,29.4793,29.4851,26200.0
2005-03-18 13:20:00,51.41,51.43,51.38,51.38,12400.0,29.4908,29.5023,29.4736,29.4736,12400.0
2005-03-18 13:25:00,51.39,51.41,51.37,51.38,16800.0,29.4793,29.4908,29.4679,29.4736,16800.0
2005-03-18 13:30:00,51.38,51.38,51.35,51.35,11900.0,29.4736,29.4736,29.4564,29.4564,11900.0
2005-03-18 13:35:00,51.36,51.36,51.35,51.36,27400.0,29.4621,29.4621,29.4564,29.4621,27400.0
2005-03-18 13:40:00,51.36,51.37,51.3,51.3,37200.0,29.4621,29.4679,29.4277,29.4277,37200.0
2005-03-18 13:45:00,51.3,51.35,51.29,51.35,21900.0,29.4277,29.4564,29.422,29.4564,21900.0
2005-03-18 13:50:00,51.35,51.35,51.26,51.26,30100.0,29.4564,29.4564,29.4048,29.4048,30100.0
2005-03-18 13:55:00,51.27,51.28,51.2,51.28,76400.0,29.4105,29.4162,29.3703,29.4162,76400.0
2005-03-18 14:00:00,51.28,51.35,51.24,51.31,29100.0,29.4162,29.4564,29.3933,29.4334,29100.0
2005-03-18 14:05:00,51.32,51.34,51.25,51.27,35100.0,29.4392,29.4506,29.399,29.4105,35100.0
2005-03-18 14:10:00,51.27,51.29,51.26,51.26,13100.0,29.4105,29.422,29.4048,29.4048,13100.0
2005-03-18 14:15:00,51.26,51.28,51.24,51.26,29300.0,29.4048,29.4162,29.3933,29.4048,29300.0
2005-03-18 14:20:00,51.27,51.35,51.26,51.34,11500.0,29.4105,29.4564,29.4048,29.4506,11500.0
2005-03-18 14:25:00,51.34,51.38,51.27,51.27,41200.0,29.4506,29.4736,29.4105,29.4105,41200.0
2005-03-18 14:30:00,51.27,51.34,51.25,51.34,36300.0,29.4105,29.4506,29.399,29.4506,36300.0
2005-03-18 14:35:00,51.34,51.35,51.25,51.25,10900.0,29.4506,29.4564,29.399,29.399,10900.0
2005-03-18 14:40:00,51.25,51.31,51.25,51.3,14400.0,29.399,29.4334,29.399,29.4277,14400.0
2005-03-18 14:45:00,51.31,51.33,51.24,51.26,32300.0,29.4334,29.4449,29.3933,29.4048,32300.0
2005-03-18 14:50:00,51.26,51.36,51.26,51.3,65600.0,29.4048,29.4621,29.4048,29.4277,65600.0
2005-03-18 14:55:00,51.28,51.3,51.23,51.23,44700.0,29.4162,29.4277,29.3875,29.3875,44700.0
2005-03-18 15:00:00,51.23,51.23,51.08,51.08,49600.0,29.3875,29.3875,29.3015,29.3015,49600.0
2005-03-18 15:05:00,51.08,51.11,51.06,51.1,38700.0,29.3015,29.3187,29.29,29.313,38700.0
2005-03-18 15:10:00,51.11,51.13,51.1,51.13,20400.0,29.3187,29.3302,29.313,29.3302,20400.0
2005-03-18 15:15:00,51.13,51.27,51.13,51.25,33900.0,29.3302,29.4105,29.3302,29.399,33900.0
2005-03-18 15:20:00,51.25,51.31,51.22,51.25,60000.0,29.399,29.4334,29.3818,29.399,60000.0
2005-03-18 15:25:00,51.26,51.28,51.23,51.27,28800.0,29.4048,29.4162,29.3875,29.4105,28800.0
2005-03-18 15:30:00,51.26,51.3,51.25,51.3,34100.0,29.4048,29.4277,29.399,29.4277,34100.0
2005-03-18 15:35:00,51.3,51.33,51.28,51.3,33400.0,29.4277,29.4449,29.4162,29.4277,33400.0
2005-03-18 15:40:00,51.3,51.43,51.29,51.43,79400.0,29.4277,29.5023,29.422,29.5023,79400.0
2005-03-18 15:45:00,51.43,51.52,51.4,51.49,81100.0,29.5023,29.5539,29.4851,29.5367,81100.0
2005-03-18 15:50:00,51.47,51.5,51.46,51.5,42000.0,29.5252,29.5424,29.5195,29.5424,42000.0
2005-03-18 15:55:00,51.5,51.51,51.43,51.5,107300.0,29.5424,29.5482,29.5023,29.5424,107300.0
2005-03-21 09:30:00,51.44,51.49,51.21,51.47,41100.0,29.508,29.5367,29.3761,29.5252,41100.0
2005-03-21 09:35:00,51.46,51.64,51.41,51.41,33200.0,29.5195,29.6227,29.4908,29.4908,33200.0
2005-03-21 09:40:00,51.47,51.53,51.42,51.52,20400.0,29.5252,29.5596,29.4965,29.5539,20400.0
2005-03-21 09:45:00,51.52,51.53,51.46,51.52,26400.0,29.5539,29.5596,29.5195,29.5539,26400.0
2005-03-21 09:50:00,51.53,51.73,51.52,51.6,43700.0,29.5596,29.6744,29.5539,29.5998,43700.0
2005-03-21 09:55:00,51.56,51.73,51.56,51.59,35700.0,29.5768,29.6744,29.5768,29.5941,35700.0
2005-03-21 10:00:00,51.6,51.64,51.48,51.48,33200.0,29.5998,29.6227,29.531,29.531,33200.0
2005-03-21 10:05:00,51.48,51.48,51.23,51.24,35400.0,29.531,29.531,29.3875,29.3933,35400.0
2005-03-21 10:10:00,51.24,51.26,51.06,51.06,22500.0,29.3933,29.4048,29.29,29.29,22500.0
2005-03-21 10:15:00,51.07,51.2,51.06,51.19,33900.0,29.2958,29.3703,29.29,29.3646,33900.0
2005-03-21 10:20:00,51.19,51.33,51.17,51.2,17500.0,29.3646,29.4449,29.3531,29.3703,17500.0
2005-03-21 10:25:00,51.18,51.19,51.09,51.16,31600.0,29.3589,29.3646,29.3072,29.3474,31600.0
2005-03-21 10:30:00,51.17,51.17,50.97,51.0,44000.0,29.3531,29.3531,29.2384,29.2556,44000.0
2005-03-21 10:35:00,50.95,51.19,50.91,51.14,42400.0,29.2269,29.3646,29.204,29.3359,42400.0
2005-03-21 10:40:00,51.15,51.17,51.0,51.0,41200.0,29.3417,29.3531,29.2556,29.2556,41200.0
2005-03-21 10:45:00,51.0,51.09,50.97,50.98,28700.0,29.2556,29.3072,29.2384,29.2441,28700.0
2005-03-21 10:50:00,50.98,50.98,50.92,50.97,25700.0,29.2441,29.2441,29.2097,29.2384,25700.0
2005-03-21 10:55:00,50.96,51.13,50.96,51.05,18000.0,29.2327,29.3302,29.2327,29.2843,18000.0
2005-03-21 11:00:00,51.05,51.12,51.05,51.1,9100.0,29.2843,29.3244,29.2843,29.313,9100.0
2005-03-21 11:05:00,51.1,51.14,51.09,51.1,18500.0,29.313,29.3359,29.3072,29.313,18500.0
2005-03-21 11:10:00,51.1,51.1,51.0,51.01,21300.0,29.313,29.313,29.2556,29.2613,21300.0
2005-03-21 11:15:00,51.0,51.1,50.99,51.09,15000.0,29.2556,29.313,29.2499,29.3072,15000.0
2005-03-21 11:20:00,51.1,51.12,51.06,51.08,5600.0,29.313,29.3244,29.29,29.3015,5600.0
2005-03-21 11:25:00,51.08,51.09,51.04,51.04,10800.0,29.3015,29.3072,29.2786,29.2786,10800.0
2005-03-21 11:30:00,51.03,51.09,51.03,51.09,20400.0,29.2728,29.3072,29.2728,29.3072,20400.0
2005-03-21 11:35:00,51.09,51.24,51.07,51.23,30600.0,29.3072,29.3933,29.2958,29.3875,30600.0
2005-03-21 11:40:00,51.23,51.24,51.19,51.21,19400.0,29.3875,29.3933,29.3646,29.3761,19400.0
2005-03-21 11:45:00,51.21,51.24,51.2,51.2,6700.0,29.3761,29.3933,29.3703,29.3703,6700.0
2005-03-21 11:50:00,51.2,51.2,51.12,51.12,11400.0,29.3703,29.3703,29.3244,29.3244,11400.0
2005-03-21 11:55:00,51.1,51.16,51.07,51.16,13300.0,29.313,29.3474,29.2958,29.3474,13300.0
2005-03-21 12:00:00,51.15,51.22,51.14,51.22,69900.0,29.3417,29.3818,29.3359,29.3818,69900.0
2005-03-21 12:05:00,51.22,51.23,51.17,51.18,10400.0,29.3818,29.3875,29.3531,29.3589,10400.0
2005-03-21 12:10:00,51.19,51.25,51.19,51.22,76600.0,29.3646,29.399,29.3646,29.3818,76600.0
2005-03-21 12:15:00,51.25,51.27,51.15,51.23,30900.0,29.399,29.4105,29.3417,29.3875,30900.0
2005-03-21 12:20:00,51.23,51.24,51.17,51.22,8400.0,29.3875,29.3933,29.3531,29.3818,8400.0
2005-03-21 12:25:00,51.22,51.22,51.21,51.21,20500.0,29.3818,29.3818,29.3761,29.3761,20500.0
2005-03-21 12:30:00,51.2,51.22,51.14,51.18,24000.0,29.3703,29.3818,29.3359,29.3589,24000.0
2005-03-21 12:35:00,51.18,51.22,51.18,51.21,28800.0,29.3589,29.3818,29.3589,29.3761,28800.0
2005-03-21 12:40:00,51.2,51.21,51.18,51.21,16800.0,29.3703,29.3761,29.3589,29.3761,16800.0
2005-03-21 12:45:00,51.21,51.25,51.21,51.24,12100.0,29.3761,29.399,29.3761,29.3933,12100.0
2005-03-21 12:50:00,51.22,51.24,51.19,51.19,16800.0,29.3818,29.3933,29.3646,29.3646,16800.0
2005-03-21 12:55:00,51.19,51.24,51.19,51.24,104800.0,29.3646,29.3933,29.3646,29.3933,104800.0
2005-03-21 13:00:00,51.24,51.27,51.21,51.25,45200.0,29.3933,29.4105,29.3761,29.399,45200.0
2005-03-21 13:05:00,51.24,51.32,51.24,51.29,49500.0,29.3933,29.4392,29.3933,29.422,49500.0
2005-03-21 13:10:00,51.29,51.29,51.25,51.26,16000.0,29.422,29.422,29.399,29.4048,16000.0
2005-03-21 13:15:00,51.26,51.28,51.24,51.27,23000.0,29.4048,29.4162,29.3933,29.4105,23000.0
2005-03-21 13:20:00,51.26,51.27,51.19,51.2,27800.0,29.4048,29.4105,29.3646,29.3703,27800.0
2005-03-21 13:25:00,51.2,51.21,51.15,51.2,29800.0,29.3703,29.3761,29.3417,29.3703,29800.0
2005-03-21 13:30:00,51.2,51.27,51.2,51.25,12100.0,29.3703,29.4105,29.3703,29.399,12100.0
2005-03-21 13:35:00,51.25,51.33,51.25,51.32,41500.0,29.399,29.4449,29.399,29.4392,41500.0
2005-03-21 13:40:00,51.32,51.35,51.3,51.34,32300.0,29.4392,29.4564,29.4277,29.4506,32300.0
2005-03-21 13:45:00,51.33,51.41,51.33,51.35,22300.0,29.4449,29.4908,29.4449,29.4564,22300.0
2005-03-21 13:50:00,51.36,51.4,51.36,51.38,9800.0,29.4621,29.4851,29.4621,29.4736,9800.0
2005-03-21 13:55:00,51.37,51.38,51.36,51.36,15200.0,29.4679,29.4736,29.4621,29.4621,15200.0
2005-03-21 14:00:00,51.36,51.36,51.3,51.3,18900.0,29.4621,29.4621,29.4277,29.4277,18900.0
2005-03-21 14:05:00,51.3,51.31,51.29,51.3,21200.0,29.4277,29.4334,29.422,29.4277,21200.0
2005-03-21 14:10:00,51.3,51.3,51.26,51.26,25700.0,29.4277,29.4277,29.4048,29.4048,25700.0
2005-03-21 14:15:00,51.25,51.28,51.23,51.28,19000.0,29.399,29.4162,29.3875,29.4162,19000.0
2005-03-21 14:20:00,51.28,51.29,51.2,51.21,11800.0,29.4162,29.422,29.3703,29.3761,11800.0
2005-03-21 14:25:00,51.21,51.29,51.21,51.21,13700.0,29.3761,29.422,29.3761,29.3761,13700.0
2005-03-21 14:30:00,51.22,51.29,51.22,51.27,26800.0,29.3818,29.422,29.3818,29.4105,26800.0
2005-03-21 14:35:00,51.27,51.31,51.22,51.27,13000.0,29.4105,29.4334,29.3818,29.4105,13000.0
2005-03-21 14:40:00,51.28,51.34,51.27,51.28,15000.0,29.4162,29.4506,29.4105,29.4162,15000.0
2005-03-21 14:45:00,51.28,51.33,51.26,51.26,16500.0,29.4162,29.4449,29.4048,29.4048,16500.0
2005-03-21 14:50:00,51.26,51.27,51.23,51.23,11800.0,29.4048,29.4105,29.3875,29.3875,11800.0
2005-03-21 14:55:00,51.18,51.29,51.18,51.29,45600.0,29.3589,29.422,29.3589,29.422,45600.0
2005-03-21 15:00:00,51.3,51.31,51.26,51.31,10200.0,29.4277,29.4334,29.4048,29.4334,10200.0
2005-03-21 15:05:00,51.32,51.33,51.26,51.3,9100.0,29.4392,29.4449,29.4048,29.4277,9100.0
2005-03-21 15:10:00,51.3,51.33,51.29,51.31,25000.0,29.4277,29.4449,29.422,29.4334,25000.0
2005-03-21 15:15:00,51.32,51.32,51.31,51.32,7300.0,29.4392,29.4392,29.4334,29.4392,7300.0
2005-03-21 15:20:00,51.32,51.49,51.32,51.49,30300.0,29.4392,29.5367,29.4392,29.5367,30300.0
2005-03-21 15:25:00,51.48,51.48,51.39,51.45,28000.0,29.531,29.531,29.4793,29.5137,28000.0
2005-03-21 15:30:00,51.46,51.47,51.41,51.41,29300.0,29.5195,29.5252,29.4908,29.4908,29300.0
2005-03-21 15:35:00,51.41,51.42,51.34,51.35,26500.0,29.4908,29.4965,29.4506,29.4564,26500.0
2005-03-21 15:40:00,51.34,51.35,51.23,51.27,31400.0,29.4506,29.4564,29.3875,29.4105,31400.0
2005-03-21 15:45:00,51.27,51.29,51.26,51.28,23800.0,29.4105,29.422,29.4048,29.4162,23800.0
2005-03-21 15:50:00,51.28,51.38,51.26,51.36,48300.0,29.4162,29.4736,29.4048,29.4621,48300.0
2005-03-21 15:55:00,51.36,51.52,51.36,51.38,86200.0,29.4621,29.5539,29.4621,29.4736,86200.0
2005-03-22 09:30:00,51.5,51.7,51.5,51.64,85800.0,29.5424,29.6572,29.5424,29.6227,85800.0
2005-03-22 09:35:00,51.64,51.94,51.62,51.93,69800.0,29.6227,29.7948,29.6113,29.7891,69800.0
2005-03-22 09:40:00,51.93,51.98,51.8,51.85,117900.0,29.7891,29.8178,29.7145,29.7432,117900.0
2005-03-22 09:45:00,51.85,51.93,51.82,51.84,102800.0,29.7432,29.7891,29.726,29.7375,102800.0
2005-03-22 09:50:00,51.84,51.85,51.61,51.68,104400.0,29.7375,29.7432,29.6055,29.6457,104400.0
2005-03-22 09:55:00,51.67,51.71,51.66,51.7,63400.0,29.6399,29.6629,29.6342,29.6572,63400.0
2005-03-22 10:00:00,51.67,51.7,51.6,51.61,51400.0,29.6399,29.6572,29.5998,29.6055,51400.0
2005-03-22 10:05:00,51.61,51.76,51.61,51.75,86100.0,29.6055,29.6916,29.6055,29.6858,86100.0
2005-03-22 10:10:00,51.76,51.88,51.76,51.83,53700.0,29.6916,29.7604,29.6916,29.7317,53700.0
2005-03-22 10:15:00,51.83,51.85,51.7,51.7,38800.0,29.7317,29.7432,29.6572,29.6572,38800.0
2005-03-22 10:20:00,51.69,51.89,51.66,51.88,49600.0,29.6514,29.7661,29.6342,29.7604,49600.0
2005-03-22 10:25:00,51.88,51.9,51.82,51.9,29100.0,29.7604,29.7719,29.726,29.7719,29100.0
2005-03-22 10:30:00,51.9,51.97,51.89,51.95,34100.0,29.7719,29.812,29.7661,29.8006,34100.0
2005-03-22 10:35:00,51.94,51.97,51.83,51.85,27400.0,29.7948,29.812,29.7317,29.7432,27400.0
2005-03-22 10:40:00,51.83,51.83,51.77,51.78,12100.0,29.7317,29.7317,29.6973,29.703,12100.0
2005-03-22 10:45:00,51.77,51.89,51.77,51.88,19700.0,29.6973,29.7661,29.6973,29.7604,19700.0
2005-03-22 10:50:00,51.88,51.9,51.8,51.85,22200.0,29.7604,29.7719,29.7145,29.7432,22200.0
2005-03-22 10:55:00,51.85,51.92,51.83,51.91,9400.0,29.7432,29.7834,29.7317,29.7776,9400.0
2005-03-22 11:00:00,51.9,51.94,51.89,51.9,12700.0,29.7719,29.7948,29.7661,29.7719,12700.0
2005-03-22 11:05:00,51.89,51.93,51.86,51.91,10800.0,29.7661,29.7891,29.7489,29.7776,10800.0
2005-03-22 11:10:00,51.91,51.94,51.9,51.93,8700.0,29.7776,29.7948,29.7719,29.7891,8700.0
2005-03-22 11:15:00,51.93,51.93,51.81,51.91,33800.0,29.7891,29.7891,29.7203,29.7776,33800.0
2005-03-22 11:20:00,51.91,51.93,51.9,51.92,9400.0,29.7776,29.7891,29.7719,29.7834,9400.0
2005-03-22 11:25:00,51.92,51.95,51.91,51.92,14400.0,29.7834,29.8006,29.7776,29.7834,14400.0
2005-03-22 11:30:00,51.91,51.95,51.91,51.94,14300.0,29.7776,29.8006,29.7776,29.7948,14300.0
2005-03-22 11:35:00,51.94,52.0,51.94,51.97,55800.0,29.7948,29.8292,29.7948,29.812,55800.0
2005-03-22 11:40:00,51.98,52.04,51.97,52.03,53600.0,29.8178,29.8522,29.812,29.8465,53600.0
2005-03-22 11:45:00,52.04,52.05,51.95,51.97,46600.0,29.8522,29.8579,29.8006,29.812,46600.0
2005-03-22 11:50:00,51.97,52.05,51.97,52.02,14900.0,29.812,29.8579,29.812,29.8407,14900.0
2005-03-22 11:55:00,52.02,52.05,52.02,52.04,13300.0,29.8407,29.8579,29.8407,29.8522,13300.0
2005-03-22 12:00:00,52.05,52.06,52.0,52.06,15200.0,29.8579,29.8637,29.8292,29.8637,15200.0
2005-03-22 12:05:00,52.04,52.05,52.02,52.03,4400.0,29.8522,29.8579,29.8407,29.8465,4400.0
2005-03-22 12:10:00,52.03,52.05,52.02,52.03,18500.0,29.8465,29.8579,29.8407,29.8465,18500.0
2005-03-22 12:15:00,52.03,52.05,52.03,52.03,5700.0,29.8465,29.8579,29.8465,29.8465,5700.0
2005-03-22 12:20:00,52.03,52.03,52.0,52.01,8800.0,29.8465,29.8465,29.8292,29.835,8800.0
2005-03-22 12:25:00,52.02,52.05,52.01,52.05,9200.0,29.8407,29.8579,29.835,29.8579,9200.0
2005-03-22 12:30:00,52.05,52.09,52.05,52.09,11300.0,29.8579,29.8809,29.8579,29.8809,11300.0
2005-03-22 12:35:00,52.09,52.2,52.09,52.18,43700.0,29.8809,29.944,29.8809,29.9325,43700.0
2005-03-22 12:40:00,52.19,52.26,52.19,52.26,21700.0,29.9382,29.9784,29.9382,29.9784,21700.0
2005-03-22 12:45:00,52.27,52.27,52.25,52.25,13200.0,29.9841,29.9841,29.9727,29.9727,13200.0
2005-03-22 12:50:00,52.25,52.27,52.24,52.26,31200.0,29.9727,29.9841,29.9669,29.9784,31200.0
2005-03-22 12:55:00,52.25,52.25,52.18,52.19,22800.0,29.9727,29.9727,29.9325,29.9382,22800.0
2005-03-22 13:00:00,52.18,52.18,52.07,52.08,21700.0,29.9325,29.9325,29.8694,29.8751,21700.0
2005-03-22 13:05:00,52.07,52.07,52.04,52.06,10200.0,29.8694,29.8694,29.8522,29.8637,10200.0
2005-03-22 13:10:00,52.05,52.05,51.98,51.98,12800.0,29.8579,29.8579,29.8178,29.8178,12800.0
2005-03-22 13:15:00,51.98,52.03,51.97,52.03,13500.0,29.8178,29.8465,29.812,29.8465,13500.0
2005-03-22 13:20:00,52.05,52.08,52.04,52.08,9000.0,29.8579,29.8751,29.8522,29.8751,9000.0
2005-03-22 13:25:00,52.08,52.09,51.99,52.01,75200.0,29.8751,29.8809,29.8235,29.835,75200.0
2005-03-22 13:30:00,52.0,52.03,51.99,51.99,8700.0,29.8292,29.8465,29.8235,29.8235,8700.0
2005-03-22 13:35:00,51.99,51.99,51.92,51.94,17700.0,29.8235,29.8235,29.7834,29.7948,17700.0
2005-03-22 13:40:00,51.94,51.98,51.92,51.98,7300.0,29.7948,29.8178,29.7834,29.8178,7300.0
2005-03-22 13:45:00,51.95,52.04,51.92,52.04,11300.0,29.8006,29.8522,29.7834,29.8522,11300.0
2005-03-22 13:50:00,52.01,52.09,51.95,52.04,16200.0,29.835,29.8809,29.8006,29.8522,16200.0
2005-03-22 13:55:00,52.04,52.14,52.02,52.14,19200.0,29.8522,29.9096,29.8407,29.9096,19200.0
2005-03-22 14:00:00,52.14,52.17,52.12,52.17,16900.0,29.9096,29.9268,29.8981,29.9268,16900.0
2005-03-22 14:05:00,52.17,52.19,52.14,52.19,13800.0,29.9268,29.9382,29.9096,29.9382,13800.0
2005-03-22 14:10:00,52.18,52.26,52.18,52.23,28300.0,29.9325,29.9784,29.9325,29.9612,28300.0
2005-03-22 14:15:00,52.21,52.26,52.18,52.21,23500.0,29.9497,29.9784,29.9325,29.9497,23500.0
2005-03-22 14:20:00,52.19,52.2,51.89,51.94,42600.0,29.9382,29.944,29.7661,29.7948,42600.0
2005-03-22 14:25:00,51.96,52.04,51.92,52.02,38200.0,29.8063,29.8522,29.7834,29.8407,38200.0
2005-03-22 14:30:00,52.02,52.13,52.01,52.03,54400.0,29.8407,29.9038,29.835,29.8465,54400.0
2005-03-22 14:35:00,52.04,52.14,51.89,51.9,41100.0,29.8522,29.9096,29.7661,29.7719,41100.0
2005-03-22 14:40:00,51.9,51.92,51.77,51.78,47000.0,29.7719,29.7834,29.6973,29.703,47000.0
2005-03-22 14:45:00,51.77,51.94,51.76,51.9,42800.0,29.6973,29.7948,29.6916,29.7719,42800.0
2005-03-22 14:50:00,51.9,51.94,51.8,51.86,28600.0,29.7719,29.7948,29.7145,29.7489,28600.0
2005-03-22 14:55:00,51.87,51.93,51.78,51.83,20900.0,29.7547,29.7891,29.703,29.7317,20900.0
2005-03-22 15:00:00,51.83,51.83,51.6,51.74,59400.0,29.7317,29.7317,29.5998,29.6801,59400.0
2005-03-22 15:05:00,51.73,51.74,51.59,51.6,58800.0,29.6744,29.6801,29.5941,29.5998,58800.0
2005-03-22 15:10:00,51.6,51.63,51.53,51.54,62800.0,29.5998,29.617,29.5596,29.5654,62800.0
2005-03-22 15:15:00,51.54,51.6,51.53,51.6,57900.0,29.5654,29.5998,29.5596,29.5998,57900.0
2005-03-22 15:20:00,51.59,51.62,51.56,51.58,27200.0,29.5941,29.6113,29.5768,29.5883,27200.0
2005-03-22 15:25:00,51.58,51.6,51.54,51.57,24000.0,29.5883,29.5998,29.5654,29.5826,24000.0
2005-03-22 15:30:00,51.56,51.57,51.43,51.46,52500.0,29.5768,29.5826,29.5023,29.5195,52500.0
2005-03-22 15:35:00,51.47,51.52,51.4,51.41,34100.0,29.5252,29.5539,29.4851,29.4908,34100.0
2005-03-22 15:40:00,51.41,51.43,51.28,51.33,58900.0,29.4908,29.5023,29.4162,29.4449,58900.0
2005-03-22 15:45:00,51.33,51.43,51.32,51.43,62400.0,29.4449,29.5023,29.4392,29.5023,62400.0
2005-03-22 15:50:00,51.43,51.51,51.41,51.43,86800.0,29.5023,29.5482,29.4908,29.5023,86800.0
2005-03-22 15:55:00,51.43,51.52,51.42,51.51,99700.0,29.5023,29.5539,29.4965,29.5482,99700.0
2005-03-23 09:30:00,51.51,51.51,51.36,51.48,48500.0,29.5482,29.5482,29.4621,29.531,48500.0
2005-03-23 09:35:00,51.48,51.67,51.45,51.64,56200.0,29.531,29.6399,29.5137,29.6227,56200.0
2005-03-23 09:40:00,51.64,51.64,51.27,51.42,63300.0,29.6227,29.6227,29.4105,29.4965,63300.0
2005-03-23 09:45:00,51.49,51.49,51.24,51.36,42800.0,29.5367,29.5367,29.3933,29.4621,42800.0
2005-03-23 09:50:00,51.38,51.39,51.2,51.3,68600.0,29.4736,29.4793,29.3703,29.4277,68600.0
2005-03-23 09:55:00,51.3,51.45,51.2,51.42,35200.0,29.4277,29.5137,29.3703,29.4965,35200.0
2005-03-23 10:00:00,51.42,51.5,51.36,51.39,42600.0,29.4965,29.5424,29.4621,29.4793,42600.0
2005-03-23 10:05:00,51.38,51.53,51.37,51.53,42800.0,29.4736,29.5596,29.4679,29.5596,42800.0
2005-03-23 10:10:00,51.54,51.58,51.49,51.5,38400.0,29.5654,29.5883,29.5367,29.5424,38400.0
2005-03-23 10:15:00,51.5,51.5,51.41,51.46,53300.0,29.5424,29.5424,29.4908,29.5195,53300.0
2005-03-23 10:20:00,51.46,51.48,51.4,51.4,45600.0,29.5195,29.531,29.4851,29.4851,45600.0
2005-03-23 10:25:00,51.41,51.42,51.17,51.21,67600.0,29.4908,29.4965,29.3531,29.3761,67600.0
2005-03-23 10:30:00,51.22,51.35,51.22,51.27,57300.0,29.3818,29.4564,29.3818,29.4105,57300.0
2005-03-23 10:35:00,51.27,51.28,51.14,51.15,58700.0,29.4105,29.4162,29.3359,29.3417,58700.0
2005-03-23 10:40:00,51.14,51.3,51.14,51.3,89200.0,29.3359,29.4277,29.3359,29.4277,89200.0
2005-03-23 10:45:00,51.3,51.38,51.28,51.33,54000.0,29.4277,29.4736,29.4162,29.4449,54000.0
2005-03-23 10:50:00,51.33,51.35,51.17,51.32,71400.0,29.4449,29.4564,29.3531,29.4392,71400.0
2005-03-23 10:55:00,51.33,51.38,51.29,51.31,43800.0,29.4449,29.4736,29.422,29.4334,43800.0
2005-03-23 11:00:00,51.32,51.36,51.27,51.3,46100.0,29.4392,29.4621,29.4105,29.4277,46100.0
2005-03-23 11:05:00,51.31,51.43,51.3,51.4,51600.0,29.4334,29.5023,29.4277,29.4851,51600.0
2005-03-23 11:10:00,51.4,51.45,51.34,51.36,58300.0,29.4851,29.5137,29.4506,29.4621,58300.0
2005-03-23 11:15:00,51.37,51.4,51.35,51.35,19800.0,29.4679,29.4851,29.4564,29.4564,19800.0
2005-03-23 11:20:00,51.35,51.4,51.32,51.39,40500.0,29.4564,29.4851,29.4392,29.4793,40500.0
2005-03-23 11:25:00,51.39,51.42,51.35,51.36,26800.0,29.4793,29.4965,29.4564,29.4621,26800.0
2005-03-23 11:30:00,51.36,51.37,51.27,51.27,66000.0,29.4621,29.4679,29.4105,29.4105,66000.0
2005-03-23 11:35:00,51.27,51.35,51.26,51.29,54900.0,29.4105,29.4564,29.4048,29.422,54900.0
2005-03-23 11:40:00,51.3,51.3,51.16,51.16,39200.0,29.4277,29.4277,29.3474,29.3474,39200.0
2005-03-23 11:45:00,51.17,51.23,51.15,51.23,35000.0,29.3531,29.3875,29.3417,29.3875,35000.0
2005-03-23 11:50:00,51.22,51.23,51.19,51.2,38800.0,29.3818,29.3875,29.3646,29.3703,38800.0
2005-03-23 11:55:00,51.21,51.27,51.2,51.27,23700.0,29.3761,29.4105,29.3703,29.4105,23700.0
2005-03-23 12:00:00,51.26,51.31,51.24,51.26,45800.0,29.4048,29.4334,29.3933,29.4048,45800.0
2005-03-23 12:05:00,51.26,51.31,51.22,51.28,22000.0,29.4048,29.4334,29.3818,29.4162,22000.0
2005-03-23 12:10:00,51.25,51.35,51.24,51.26,49300.0,29.399,29.4564,29.3933,29.4048,49300.0
2005-03-23 12:15:00,51.27,51.3,51.23,51.23,27500.0,29.4105,29.4277,29.3875,29.3875,27500.0
2005-03-23 12:20:00,51.23,51.27,51.22,51.26,17900.0,29.3875,29.4105,29.3818,29.4048,17900.0
2005-03-23 12:25:00,51.24,51.26,51.24,51.25,16900.0,29.3933,29.4048,29.3933,29.399,16900.0
2005-03-23 12:30:00,51.25,51.29,51.25,51.25,22200.0,29.399,29.422,29.399,29.399,22200.0
2005-03-23 12:35:00,51.26,51.26,51.21,51.23,15800.0,29.4048,29.4048,29.3761,29.3875,15800.0
2005-03-23 12:40:00,51.24,51.25,51.2,51.2,39500.0,29.3933,29.399,29.3703,29.3703,39500.0
2005-03-23 12:45:00,51.2,51.22,51.2,51.22,52800.0,29.3703,29.3818,29.3703,29.3818,52800.0
2005-03-23 12:50:00,51.22,51.3,51.22,51.3,76400.0,29.3818,29.4277,29.3818,29.4277,76400.0
2005-03-23 12:55:00,51.3,51.3,51.25,51.27,14600.0,29.4277,29.4277,29.399,29.4105,14600.0
2005-03-23 13:00:00,51.27,51.33,51.26,51.3,20300.0,29.4105,29.4449,29.4048,29.4277,20300.0
2005-03-23 13:05:00,51.29,51.29,51.25,51.26,34400.0,29.422,29.422,29.399,29.4048,34400.0
2005-03-23 13:10:00,51.26,51.28,51.24,51.27,32900.0,29.4048,29.4162,29.3933,29.4105,32900.0
2005-03-23 13:15:00,51.28,51.29,51.25,51.25,15100.0,29.4162,29.422,29.399,29.399,15100.0
2005-03-23 13:20:00,51.26,51.26,51.21,51.21,26300.0,29.4048,29.4048,29.3761,29.3761,26300.0
2005-03-23 13:25:00,51.21,51.24,51.21,51.23,19000.0,29.3761,29.3933,29.3761,29.3875,19000.0
2005-03-23 13:30:00,51.23,51.24,51.19,51.2,90800.0,29.3875,29.3933,29.3646,29.3703,90800.0
2005-03-23 13:35:00,51.2,51.21,51.18,51.18,33400.0,29.3703,29.3761,29.3589,29.3589,33400.0
2005-03-23 13:40:00,51.18,51.19,51.15,51.15,31500.0,29.3589,29.3646,29.3417,29.3417,31500.0
2005-03-23 13:45:00,51.16,51.2,51.12,51.2,50700.0,29.3474,29.3703,29.3244,29.3703,50700.0
2005-03-23 13:50:00,51.2,51.22,51.14,51.19,45800.0,29.3703,29.3818,29.3359,29.3646,45800.0
2005-03-23 13:55:00,51.2,51.6,51.16,51.29,66600.0,29.3703,29.5998,29.3474,29.422,66600.0
2005-03-23 14:00:00,51.3,51.42,51.3,51.37,43600.0,29.4277,29.4965,29.4277,29.4679,43600.0
2005-03-23 14:05:00,51.38,51.43,51.2,51.4,88600.0,29.4736,29.5023,29.3703,29.4851,88600.0
2005-03-23 14:10:00,51.38,51.42,51.37,51.39,32000.0,29.4736,29.4965,29.4679,29.4793,32000.0
2005-03-23 14:15:00,51.4,51.42,51.37,51.38,42900.0,29.4851,29.4965,29.4679,29.4736,42900.0
2005-03-23 14:20:00,51.38,51.43,51.35,51.42,59900.0,29.4736,29.5023,29.4564,29.4965,59900.0
2005-03-23 14:25:00,51.4,51.4,51.36,51.39,23900.0,29.4851,29.4851,29.4621,29.4793,23900.0
2005-03-23 14:30:00,51.39,51.4,51.33,51.35,30400.0,29.4793,29.4851,29.4449,29.4564,30400.0
2005-03-23 14:35:00,51.35,51.35,51.27,51.27,96500.0,29.4564,29.4564,29.4105,29.4105,96500.0
2005-03-23 14:40:00,51.28,51.31,51.26,51.3,23000.0,29.4162,29.4334,29.4048,29.4277,23000.0
2005-03-23 14:45:00,51.3,51.31,51.29,51.3,27200.0,29.4277,29.4334,29.422,29.4277,27200.0
2005-03-23 14:50:00,51.3,51.31,51.21,51.23,50600.0,29.4277,29.4334,29.3761,29.3875,50600.0
2005-03-23 14:55:00,51.22,51.26,51.21,51.22,83400.0,29.3818,29.4048,29.3761,29.3818,83400.0
2005-03-23 15:00:00,51.22,51.27,51.21,51.27,73700.0,29.3818,29.4105,29.3761,29.4105,73700.0
2005-03-23 15:05:00,51.26,51.39,51.26,51.39,164300.0,29.4048,29.4793,29.4048,29.4793,164300.0
2005-03-23 15:10:00,51.38,51.39,51.24,51.25,89800.0,29.4736,29.4793,29.3933,29.399,89800.0
2005-03-23 15:15:00,51.26,51.4,51.26,51.34,36200.0,29.4048,29.4851,29.4048,29.4506,36200.0
2005-03-23 15:20:00,51.34,51.35,51.26,51.27,56500.0,29.4506,29.4564,29.4048,29.4105,56500.0
2005-03-23 15:25:00,51.3,51.38,51.26,51.36,61600.0,29.4277,29.4736,29.4048,29.4621,61600.0
2005-03-23 15:30:00,51.35,51.39,51.31,51.39,61400.0,29.4564,29.4793,29.4334,29.4793,61400.0
2005-03-23 15:35:00,51.39,51.46,51.39,51.43,46100.0,29.4793,29.5195,29.4793,29.5023,46100.0
2005-03-23 15:40:00,51.42,51.48,51.39,51.4,45900.0,29.4965,29.531,29.4793,29.4851,45900.0
2005-03-23 15:45:00,51.41,51.54,51.41,51.53,60300.0,29.4908,29.5654,29.4908,29.5596,60300.0
2005-03-23 15:50:00,51.54,51.55,51.37,51.37,51800.0,29.5654,29.5711,29.4679,29.4679,51800.0
2005-03-23 15:55:00,51.38,51.38,51.32,51.34,78200.0,29.4736,29.4736,29.4392,29.4506,78200.0
2005-03-24 09:30:00,51.41,51.6,51.4,51.44,104200.0,29.4908,29.5998,29.4851,29.508,104200.0
2005-03-24 09:35:00,51.41,51.47,51.29,51.42,41600.0,29.4908,29.5252,29.422,29.4965,41600.0
2005-03-24 09:40:00,51.4,51.49,51.31,51.36,28900.0,29.4851,29.5367,29.4334,29.4621,28900.0
2005-03-24 09:45:00,51.36,51.48,51.25,51.41,77700.0,29.4621,29.531,29.399,29.4908,77700.0
2005-03-24 09:50:00,51.4,51.49,51.4,51.4,68900.0,29.4851,29.5367,29.4851,29.4851,68900.0
2005-03-24 09:55:00,51.4,51.65,51.39,51.65,84600.0,29.4851,29.6285,29.4793,29.6285,84600.0
2005-03-24 10:00:00,51.67,51.74,51.58,51.74,80200.0,29.6399,29.6801,29.5883,29.6801,80200.0
2005-03-24 10:05:00,51.74,51.79,51.64,51.76,101800.0,29.6801,29.7088,29.6227,29.6916,101800.0
2005-03-24 10:10:00,51.77,51.85,51.64,51.66,80100.0,29.6973,29.7432,29.6227,29.6342,80100.0
2005-03-24 10:15:00,51.64,51.75,51.56,51.75,70800.0,29.6227,29.6858,29.5768,29.6858,70800.0
2005-03-24 10:20:00,51.75,51.75,51.66,51.75,56000.0,29.6858,29.6858,29.6342,29.6858,56000.0
2005-03-24 10:25:00,51.72,51.75,51.7,51.72,89700.0,29.6686,29.6858,29.6572,29.6686,89700.0
2005-03-24 10:30:00,51.71,51.75,51.64,51.66,63800.0,29.6629,29.6858,29.6227,29.6342,63800.0
2005-03-24 10:35:00,51.63,51.67,51.58,51.61,37400.0,29.617,29.6399,29.5883,29.6055,37400.0
2005-03-24 10:40:00,51.61,51.62,51.41,51.46,52900.0,29.6055,29.6113,29.4908,29.5195,52900.0
2005-03-24 10:45:00,51.43,51.43,51.38,51.39,33400.0,29.5023,29.5023,29.4736,29.4793,33400.0
2005-03-24 10:50:00,51.39,51.68,51.36,51.67,36200.0,29.4793,29.6457,29.4621,29.6399,36200.0
2005-03-24 10:55:00,51.64,51.74,51.59,51.62,57100.0,29.6227,29.6801,29.5941,29.6113,57100.0
2005-03-24 11:00:00,51.62,51.62,51.45,51.56,43100.0,29.6113,29.6113,29.5137,29.5768,43100.0
2005-03-24 11:05:00,51.56,51.65,51.5,51.64,72200.0,29.5768,29.6285,29.5424,29.6227,72200.0
2005-03-24 11:10:00,51.64,51.71,51.63,51.68,66500.0,29.6227,29.6629,29.617,29.6457,66500.0
2005-03-24 11:15:00,51.68,51.68,51.6,51.6,14600.0,29.6457,29.6457,29.5998,29.5998,14600.0
2005-03-24 11:20:00,51.6,51.6,51.57,51.6,26000.0,29.5998,29.5998,29.5826,29.5998,26000.0
2005-03-24 11:25:00,51.59,51.62,51.55,51.59,20400.0,29.5941,29.6113,29.5711,29.5941,20400.0
2005-03-24 11:30:00,51.59,51.61,51.51,51.57,23400.0,29.5941,29.6055,29.5482,29.5826,23400.0
2005-03-24 11:35:00,51.57,51.64,51.57,51.62,52400.0,29.5826,29.6227,29.5826,29.6113,52400.0
2005-03-24 11:40:00,51.64,51.64,51.57,51.59,28000.0,29.6227,29.6227,29.5826,29.5941,28000.0
2005-03-24 11:45:00,51.61,51.65,51.51,51.51,49500.0,29.6055,29.6285,29.5482,29.5482,49500.0
2005-03-24 11:50:00,51.51,51.54,51.5,51.54,17400.0,29.5482,29.5654,29.5424,29.5654,17400.0
2005-03-24 11:55:00,51.55,51.6,51.53,51.58,16500.0,29.5711,29.5998,29.5596,29.5883,16500.0
2005-03-24 12:00:00,51.58,51.61,51.54,51.61,32000.0,29.5883,29.6055,29.5654,29.6055,32000.0
2005-03-24 12:05:00,51.59,51.65,51.59,51.62,24800.0,29.5941,29.6285,29.5941,29.6113,24800.0
2005-03-24 12:10:00,51.6,51.63,51.58,51.59,38300.0,29.5998,29.617,29.5883,29.5941,38300.0
2005-03-24 12:15:00,51.58,51.6,51.57,51.59,69100.0,29.5883,29.5998,29.5826,29.5941,69100.0
2005-03-24 12:20:00,51.57,51.59,51.55,51.58,25900.0,29.5826,29.5941,29.5711,29.5883,25900.0
2005-03-24 12:25:00,51.57,51.58,51.54,51.54,45800.0,29.5826,29.5883,29.5654,29.5654,45800.0
2005-03-24 12:30:00,51.53,51.53,51.47,51.49,17800.0,29.5596,29.5596,29.5252,29.5367,17800.0
2005-03-24 12:35:00,51.48,51.56,51.48,51.53,32700.0,29.531,29.5768,29.531,29.5596,32700.0
2005-03-24 12:40:00,51.54,51.54,51.49,51.54,49000.0,29.5654,29.5654,29.5367,29.5654,49000.0
2005-03-24 12:45:00,51.53,51.54,51.49,51.49,20900.0,29.5596,29.5654,29.5367,29.5367,20900.0
2005-03-24 12:50:00,51.48,51.49,51.43,51.43,39100.0,29.531,29.5367,29.5023,29.5023,39100.0
2005-03-24 12:55:00,51.44,51.46,51.43,51.44,10500.0,29.508,29.5195,29.5023,29.508,10500.0
2005-03-24 13:00:00,51.44,51.46,51.41,51.44,45500.0,29.508,29.5195,29.4908,29.508,45500.0
2005-03-24 13:05:00,51.43,51.43,51.4,51.4,37700.0,29.5023,29.5023,29.4851,29.4851,37700.0
2005-03-24 13:10:00,51.4,51.4,51.32,51.36,39500.0,29.4851,29.4851,29.4392,29.4621,39500.0
2005-03-24 13:15:00,51.35,51.38,51.33,51.38,16500.0,29.4564,29.4736,29.4449,29.4736,16500.0
2005-03-24 13:20:00,51.38,51.39,51.35,51.36,16500.0,29.4736,29.4793,29.4564,29.4621,16500.0
2005-03-24 13:25:00,51.34,51.37,51.33,51.37,22500.0,29.4506,29.4679,29.4449,29.4679,22500.0
2005-03-24 13:30:00,51.37,51.37,51.32,51.33,19100.0,29.4679,29.4679,29.4392,29.4449,19100.0
2005-03-24 13:35:00,51.34,51.41,51.34,51.4,34100.0,29.4506,29.4908,29.4506,29.4851,34100.0
2005-03-24 13:40:00,51.4,51.4,51.37,51.4,14600.0,29.4851,29.4851,29.4679,29.4851,14600.0
2005-03-24 13:45:00,51.39,51.4,51.35,51.37,16500.0,29.4793,29.4851,29.4564,29.4679,16500.0
2005-03-24 13:50:00,51.37,51.38,51.31,51.36,64200.0,29.4679,29.4736,29.4334,29.4621,64200.0
2005-03-24 13:55:00,51.36,51.46,51.34,51.46,26500.0,29.4621,29.5195,29.4506,29.5195,26500.0
2005-03-24 14:00:00,51.45,51.45,51.34,51.36,21900.0,29.5137,29.5137,29.4506,29.4621,21900.0
2005-03-24 14:05:00,51.36,51.39,51.34,51.37,42500.0,29.4621,29.4793,29.4506,29.4679,42500.0
2005-03-24 14:10:00,51.38,51.41,51.36,51.41,20500.0,29.4736,29.4908,29.4621,29.4908,20500.0
2005-03-24 14:15:00,51.41,51.42,51.38,51.4,34900.0,29.4908,29.4965,29.4736,29.4851,34900.0
2005-03-24 14:20:00,51.41,51.45,51.35,51.42,13900.0,29.4908,29.5137,29.4564,29.4965,13900.0
2005-03-24 14:25:00,51.45,51.61,51.42,51.57,80600.0,29.5137,29.6055,29.4965,29.5826,80600.0
2005-03-24 14:30:00,51.57,51.62,51.45,51.48,129500.0,29.5826,29.6113,29.5137,29.531,129500.0
2005-03-24 14:35:00,51.49,51.5,51.44,51.5,20400.0,29.5367,29.5424,29.508,29.5424,20400.0
2005-03-24 14:40:00,51.5,51.52,51.44,51.45,25400.0,29.5424,29.5539,29.508,29.5137,25400.0
2005-03-24 14:45:00,51.44,51.47,51.41,51.43,19300.0,29.508,29.5252,29.4908,29.5023,19300.0
2005-03-24 14:50:00,51.43,51.48,51.42,51.48,16500.0,29.5023,29.531,29.4965,29.531,16500.0
2005-03-24 14:55:00,51.48,51.56,51.47,51.53,36400.0,29.531,29.5768,29.5252,29.5596,36400.0
2005-03-24 15:00:00,51.51,51.53,51.45,51.46,30900.0,29.5482,29.5596,29.5137,29.5195,30900.0
2005-03-24 15:05:00,51.45,51.45,51.4,51.41,42100.0,29.5137,29.5137,29.4851,29.4908,42100.0
2005-03-24 15:10:00,51.41,51.48,51.4,51.46,43100.0,29.4908,29.531,29.4851,29.5195,43100.0
2005-03-24 15:15:00,51.45,51.51,51.44,51.46,33800.0,29.5137,29.5482,29.508,29.5195,33800.0
2005-03-24 15:20:00,51.45,51.52,51.44,51.52,24100.0,29.5137,29.5539,29.508,29.5539,24100.0
2005-03-24 15:25:00,51.52,51.57,51.51,51.53,41000.0,29.5539,29.5826,29.5482,29.5596,41000.0
2005-03-24 15:30:00,51.53,51.61,51.49,51.6,130700.0,29.5596,29.6055,29.5367,29.5998,130700.0
2005-03-24 15:35:00,51.6,51.76,51.6,51.75,175500.0,29.5998,29.6916,29.5998,29.6858,175500.0
2005-03-24 15:40:00,51.76,51.92,51.76,51.91,194600.0,29.6916,29.7834,29.6916,29.7776,194600.0
2005-03-24 15:45:00,51.92,51.93,51.8,51.87,204100.0,29.7834,29.7891,29.7145,29.7547,204100.0
2005-03-24 15:50:00,51.87,51.9,51.74,51.74,222100.0,29.7547,29.7719,29.6801,29.6801,222100.0
2005-03-24 15:55:00,51.74,51.84,51.59,51.71,212200.0,29.6801,29.7375,29.5941,29.6629,212200.0
2005-03-28 09:30:00,52.05,52.21,52.02,52.15,83000.0,29.8579,29.9497,29.8407,29.9153,83000.0
2005-03-28 09:35:00,52.07,52.5,52.03,52.5,44700.0,29.8694,30.1161,29.8465,30.1161,44700.0
2005-03-28 09:40:00,52.5,52.55,52.22,52.26,48600.0,30.1161,30.1448,29.9554,29.9784,48600.0
2005-03-28 09:45:00,52.25,52.31,52.15,52.24,42800.0,29.9727,30.0071,29.9153,29.9669,42800.0
2005-03-28 09:50:00,52.24,52.53,52.22,52.53,53300.0,29.9669,30.1333,29.9554,30.1333,53300.0
2005-03-28 09:55:00,52.49,52.56,52.41,52.55,76300.0,30.1103,30.1505,30.0644,30.1448,76300.0
2005-03-28 10:00:00,52.55,52.7,52.49,52.49,64500.0,30.1448,30.2308,30.1103,30.1103,64500.0
2005-03-28 10:05:00,52.49,52.65,52.49,52.6,42400.0,30.1103,30.2021,30.1103,30.1734,42400.0
2005-03-28 10:10:00,52.62,52.65,52.55,52.56,75700.0,30.1849,30.2021,30.1448,30.1505,75700.0
2005-03-28 10:15:00,52.56,52.66,52.55,52.57,49000.0,30.1505,30.2079,30.1448,30.1562,49000.0
2005-03-28 10:20:00,52.58,52.77,52.57,52.76,36700.0,30.162,30.271,30.1562,30.2652,36700.0
2005-03-28 10:25:00,52.76,52.89,52.74,52.78,75600.0,30.2652,30.3398,30.2537,30.2767,75600.0
2005-03-28 10:30:00,52.79,52.9,52.74,52.74,100700.0,30.2824,30.3455,30.2537,30.2537,100700.0
2005-03-28 10:35:00,52.73,52.82,52.72,52.76,53800.0,30.248,30.2996,30.2423,30.2652,53800.0
2005-03-28 10:40:00,52.76,52.9,52.75,52.9,69000.0,30.2652,30.3455,30.2595,30.3455,69000.0
2005-03-28 10:45:00,52.9,53.0,52.89,52.92,105700.0,30.3455,30.4029,30.3398,30.357,105700.0
2005-03-28 10:50:00,52.94,52.94,52.77,52.82,47200.0,30.3685,30.3685,30.271,30.2996,47200.0
2005-03-28 10:55:00,52.8,52.94,52.78,52.8,42300.0,30.2882,30.3685,30.2767,30.2882,42300.0
2005-03-28 11:00:00,52.8,52.83,52.75,52.79,26500.0,30.2882,30.3054,30.2595,30.2824,26500.0
2005-03-28 11:05:00,52.8,52.92,52.75,52.91,35300.0,30.2882,30.357,30.2595,30.3513,35300.0
2005-03-28 11:10:00,52.9,52.91,52.79,52.79,76600.0,30.3455,30.3513,30.2824,30.2824,76600.0
2005-03-28 11:15:00,52.82,52.88,52.78,52.79,80800.0,30.2996,30.3341,30.2767,30.2824,80800.0
2005-03-28 11:20:00,52.79,52.94,52.78,52.93,25900.0,30.2824,30.3685,30.2767,30.3627,25900.0
2005-03-28 11:25:00,52.95,52.99,52.9,52.96,37500.0,30.3742,30.3972,30.3455,30.3799,37500.0
2005-03-28 11:30:00,52.97,52.99,52.92,52.94,35200.0,30.3857,30.3972,30.357,30.3685,35200.0
2005-03-28 11:35:00,52.95,52.96,52.92,52.95,34600.0,30.3742,30.3799,30.357,30.3742,34600.0
2005-03-28 11:40:00,52.95,52.95,52.83,52.88,25900.0,30.3742,30.3742,30.3054,30.3341,25900.0
2005-03-28 11:45:00,52.88,52.9,52.84,52.84,38300.0,30.3341,30.3455,30.3111,30.3111,38300.0
2005-03-28 11:50:00,52.84,52.86,52.7,52.86,72800.0,30.3111,30.3226,30.2308,30.3226,72800.0
2005-03-28 11:55:00,52.86,52.9,52.76,52.76,37000.0,30.3226,30.3455,30.2652,30.2652,37000.0
2005-03-28 12:00:00,52.77,52.83,52.7,52.8,27400.0,30.271,30.3054,30.2308,30.2882,27400.0
2005-03-28 12:05:00,52.79,52.85,52.71,52.79,26100.0,30.2824,30.3168,30.2365,30.2824,26100.0
2005-03-28 12:10:00,52.79,52.83,52.73,52.83,20400.0,30.2824,30.3054,30.248,30.3054,20400.0
2005-03-28 12:15:00,52.84,52.84,52.75,52.8,74800.0,30.3111,30.3111,30.2595,30.2882,74800.0
2005-03-28 12:20:00,52.8,52.84,52.79,52.83,10900.0,30.2882,30.3111,30.2824,30.3054,10900.0
2005-03-28 12:25:00,52.83,52.83,52.77,52.79,35700.0,30.3054,30.3054,30.271,30.2824,35700.0
2005-03-28 12:30:00,52.79,52.81,52.75,52.76,34600.0,30.2824,30.2939,30.2595,30.2652,34600.0
2005-03-28 12:35:00,52.76,52.78,52.75,52.76,12300.0,30.2652,30.2767,30.2595,30.2652,12300.0
2005-03-28 12:40:00,52.76,52.83,52.73,52.82,12900.0,30.2652,30.3054,30.248,30.2996,12900.0
2005-03-28 12:45:00,52.81,52.81,52.75,52.77,12200.0,30.2939,30.2939,30.2595,30.271,12200.0
2005-03-28 12:50:00,52.76,52.77,52.75,52.76,17700.0,30.2652,30.271,30.2595,30.2652,17700.0
2005-03-28 12:55:00,52.76,52.79,52.74,52.79,18400.0,30.2652,30.2824,30.2537,30.2824,18400.0
2005-03-28 13:00:00,52.79,52.79,52.73,52.75,85900.0,30.2824,30.2824,30.248,30.2595,85900.0
2005-03-28 13:05:00,52.75,52.79,52.74,52.79,23300.0,30.2595,30.2824,30.2537,30.2824,23300.0
2005-03-28 13:10:00,52.79,52.83,52.73,52.76,18100.0,30.2824,30.3054,30.248,30.2652,18100.0
2005-03-28 13:15:00,52.75,52.78,52.73,52.75,13000.0,30.2595,30.2767,30.248,30.2595,13000.0
2005-03-28 13:20:00,52.75,52.79,52.75,52.79,14000.0,30.2595,30.2824,30.2595,30.2824,14000.0
2005-03-28 13:25:00,52.79,52.8,52.78,52.8,19800.0,30.2824,30.2882,30.2767,30.2882,19800.0
2005-03-28 13:30:00,52.79,52.81,52.76,52.8,17300.0,30.2824,30.2939,30.2652,30.2882,17300.0
2005-03-28 13:35:00,52.8,52.8,52.74,52.75,19700.0,30.2882,30.2882,30.2537,30.2595,19700.0
2005-03-28 13:40:00,52.75,52.81,52.75,52.79,13200.0,30.2595,30.2939,30.2595,30.2824,13200.0
2005-03-28 13:45:00,52.79,52.85,52.77,52.85,17600.0,30.2824,30.3168,30.271,30.3168,17600.0
2005-03-28 13:50:00,52.84,52.85,52.81,52.83,18400.0,30.3111,30.3168,30.2939,30.3054,18400.0
2005-03-28 13:55:00,52.83,52.86,52.8,52.81,15500.0,30.3054,30.3226,30.2882,30.2939,15500.0
2005-03-28 14:00:00,52.81,52.81,52.75,52.76,25300.0,30.2939,30.2939,30.2595,30.2652,25300.0
2005-03-28 14:05:00,52.76,52.81,52.76,52.8,68300.0,30.2652,30.2939,30.2652,30.2882,68300.0
2005-03-28 14:10:00,52.81,52.81,52.75,52.78,22900.0,30.2939,30.2939,30.2595,30.2767,22900.0
2005-03-28 14:15:00,52.77,52.78,52.75,52.76,15800.0,30.271,30.2767,30.2595,30.2652,15800.0
2005-03-28 14:20:00,52.76,52.78,52.75,52.77,41500.0,30.2652,30.2767,30.2595,30.271,41500.0
2005-03-28 14:25:00,52.77,52.86,52.76,52.86,15300.0,30.271,30.3226,30.2652,30.3226,15300.0
2005-03-28 14:30:00,52.86,52.9,52.84,52.85,28000.0,30.3226,30.3455,30.3111,30.3168,28000.0
2005-03-28 14:35:00,52.85,52.87,52.84,52.87,14600.0,30.3168,30.3283,30.3111,30.3283,14600.0
2005-03-28 14:40:00,52.86,52.88,52.82,52.87,26400.0,30.3226,30.3341,30.2996,30.3283,26400.0
2005-03-28 14:45:00,52.87,52.99,52.87,52.9,35000.0,30.3283,30.3972,30.3283,30.3455,35000.0
2005-03-28 14:50:00,52.9,52.99,52.9,52.99,19500.0,30.3455,30.3972,30.3455,30.3972,19500.0
2005-03-28 14:55:00,52.99,53.05,52.97,53.0,112700.0,30.3972,30.4316,30.3857,30.4029,112700.0
2005-03-28 15:00:00,53.0,53.06,52.99,53.06,41000.0,30.4029,30.4373,30.3972,30.4373,41000.0
2005-03-28 15:05:00,53.05,53.09,52.98,52.99,50900.0,30.4316,30.4545,30.3914,30.3972,50900.0
2005-03-28 15:10:00,52.99,53.07,52.96,53.07,36900.0,30.3972,30.443,30.3799,30.443,36900.0
2005-03-28 15:15:00,53.07,53.1,53.06,53.09,55100.0,30.443,30.4603,30.4373,30.4545,55100.0
2005-03-28 15:20:00,53.1,53.11,53.06,53.06,41800.0,30.4603,30.466,30.4373,30.4373,41800.0
2005-03-28 15:25:00,53.06,53.11,53.04,53.04,44000.0,30.4373,30.466,30.4258,30.4258,44000.0
2005-03-28 15:30:00,53.04,53.08,53.02,53.05,56000.0,30.4258,30.4488,30.4144,30.4316,56000.0
2005-03-28 15:35:00,53.04,53.07,53.03,53.05,51700.0,30.4258,30.443,30.4201,30.4316,51700.0
2005-03-28 15:40:00,53.04,53.06,53.0,53.0,69600.0,30.4258,30.4373,30.4029,30.4029,69600.0
2005-03-28 15:45:00,53.01,53.01,52.95,52.99,45100.0,30.4086,30.4086,30.3742,30.3972,45100.0
2005-03-28 15:50:00,52.99,52.99,52.9,52.93,50100.0,30.3972,30.3972,30.3455,30.3627,50100.0
2005-03-28 15:55:00,52.92,52.93,52.9,52.93,56500.0,30.357,30.3627,30.3455,30.3627,56500.0
2005-03-29 09:30:00,52.93,53.24,52.92,53.1,92800.0,30.3627,30.5406,30.357,30.4603,92800.0
2005-03-29 09:35:00,53.1,53.22,53.09,53.16,99700.0,30.4603,30.5291,30.4545,30.4947,99700.0
2005-03-29 09:40:00,53.2,53.35,53.18,53.3,196800.0,30.5176,30.6037,30.5061,30.575,196800.0
2005-03-29 09:45:00,53.3,53.33,53.26,53.26,82100.0,30.575,30.5922,30.552,30.552,82100.0
2005-03-29 09:50:00,53.26,53.27,52.85,52.85,63300.0,30.552,30.5578,30.3168,30.3168,63300.0
2005-03-29 09:55:00,52.81,53.05,52.78,52.8,163900.0,30.2939,30.4316,30.2767,30.2882,163900.0
2005-03-29 10:00:00,52.89,53.35,52.86,53.19,66600.0,30.3398,30.6037,30.3226,30.5119,66600.0
2005-03-29 10:05:00,53.19,53.27,53.16,53.22,87600.0,30.5119,30.5578,30.4947,30.5291,87600.0
2005-03-29 10:10:00,53.2,53.24,53.12,53.19,79400.0,30.5176,30.5406,30.4717,30.5119,79400.0
2005-03-29 10:15:00,53.19,53.19,53.14,53.15,40200.0,30.5119,30.5119,30.4832,30.4889,40200.0
2005-03-29 10:20:00,53.16,53.21,53.13,53.21,42800.0,30.4947,30.5234,30.4775,30.5234,42800.0
2005-03-29 10:25:00,53.2,53.25,53.18,53.25,72700.0,30.5176,30.5463,30.5061,30.5463,72700.0
2005-03-29 10:30:00,53.26,53.3,53.2,53.22,47600.0,30.552,30.575,30.5176,30.5291,47600.0
2005-03-29 10:35:00,53.22,53.33,53.21,53.33,63900.0,30.5291,30.5922,30.5234,30.5922,63900.0
2005-03-29 10:40:00,53.32,53.48,53.32,53.48,79600.0,30.5865,30.6782,30.5865,30.6782,79600.0
2005-03-29 10:45:00,53.45,53.48,53.43,53.45,53800.0,30.661,30.6782,30.6496,30.661,53800.0
2005-03-29 10:50:00,53.45,53.47,53.27,53.27,51600.0,30.661,30.6725,30.5578,30.5578,51600.0
2005-03-29 10:55:00,53.26,53.27,53.15,53.26,37400.0,30.552,30.5578,30.4889,30.552,37400.0
2005-03-29 11:00:00,53.25,53.36,53.25,53.33,30400.0,30.5463,30.6094,30.5463,30.5922,30400.0
2005-03-29 11:05:00,53.35,53.36,53.27,53.28,34200.0,30.6037,30.6094,30.5578,30.5635,34200.0
2005-03-29 11:10:00,53.28,53.32,53.2,53.2,43400.0,30.5635,30.5865,30.5176,30.5176,43400.0
2005-03-29 11:15:00,53.21,53.22,53.17,53.21,54500.0,30.5234,30.5291,30.5004,30.5234,54500.0
2005-03-29 11:20:00,53.21,53.29,53.16,53.16,15100.0,30.5234,30.5692,30.4947,30.4947,15100.0
2005-03-29 11:25:00,53.19,53.2,53.1,53.12,96200.0,30.5119,30.5176,30.4603,30.4717,96200.0
2005-03-29 11:30:00,53.13,53.24,53.11,53.2,38200.0,30.4775,30.5406,30.466,30.5176,38200.0
2005-03-29 11:35:00,53.2,53.22,53.18,53.2,93600.0,30.5176,30.5291,30.5061,30.5176,93600.0
2005-03-29 11:40:00,53.2,53.22,53.17,53.19,34500.0,30.5176,30.5291,30.5004,30.5119,34500.0
2005-03-29 11:45:00,53.19,53.2,53.16,53.16,23000.0,30.5119,30.5176,30.4947,30.4947,23000.0
2005-03-29 11:50:00,53.16,53.22,53.14,53.2,41800.0,30.4947,30.5291,30.4832,30.5176,41800.0
2005-03-29 11:55:00,53.2,53.21,53.09,53.15,29800.0,30.5176,30.5234,30.4545,30.4889,29800.0
2005-03-29 12:00:00,53.17,53.24,53.15,53.17,27200.0,30.5004,30.5406,30.4889,30.5004,27200.0
2005-03-29 12:05:00,53.16,53.16,53.1,53.12,12700.0,30.4947,30.4947,30.4603,30.4717,12700.0
2005-03-29 12:10:00,53.12,53.17,53.11,53.16,39300.0,30.4717,30.5004,30.466,30.4947,39300.0
2005-03-29 12:15:00,53.16,53.18,53.14,53.18,28000.0,30.4947,30.5061,30.4832,30.5061,28000.0
2005-03-29 12:20:00,53.18,53.19,53.17,53.17,59100.0,30.5061,30.5119,30.5004,30.5004,59100.0
2005-03-29 12:25:00,53.17,53.18,53.14,53.14,13700.0,30.5004,30.5061,30.4832,30.4832,13700.0
2005-03-29 12:30:00,53.14,53.15,53.06,53.06,11300.0,30.4832,30.4889,30.4373,30.4373,11300.0
2005-03-29 12:35:00,53.06,53.12,53.05,53.11,33100.0,30.4373,30.4717,30.4316,30.466,33100.0
2005-03-29 12:40:00,53.11,53.15,53.11,53.15,13100.0,30.466,30.4889,30.466,30.4889,13100.0
2005-03-29 12:45:00,53.14,53.15,53.13,53.13,22200.0,30.4832,30.4889,30.4775,30.4775,22200.0
2005-03-29 12:50:00,53.13,53.13,53.07,53.07,25000.0,30.4775,30.4775,30.443,30.443,25000.0
2005-03-29 12:55:00,53.07,53.08,53.07,53.07,6700.0,30.443,30.4488,30.443,30.443,6700.0
2005-03-29 13:00:00,53.07,53.08,53.05,53.05,11500.0,30.443,30.4488,30.4316,30.4316,11500.0
2005-03-29 13:05:00,53.05,53.05,52.9,52.9,53800.0,30.4316,30.4316,30.3455,30.3455,53800.0
2005-03-29 13:10:00,52.9,52.91,52.7,52.72,109500.0,30.3455,30.3513,30.2308,30.2423,109500.0
2005-03-29 13:15:00,52.72,52.73,52.6,52.71,76300.0,30.2423,30.248,30.1734,30.2365,76300.0
2005-03-29 13:20:00,52.71,52.75,52.64,52.72,91900.0,30.2365,30.2595,30.1964,30.2423,91900.0
2005-03-29 13:25:00,52.72,52.89,52.69,52.81,47400.0,30.2423,30.3398,30.2251,30.2939,47400.0
2005-03-29 13:30:00,52.8,52.81,52.77,52.79,122600.0,30.2882,30.2939,30.271,30.2824,122600.0
2005-03-29 13:35:00,52.8,52.81,52.77,52.79,18500.0,30.2882,30.2939,30.271,30.2824,18500.0
2005-03-29 13:40:00,52.79,52.81,52.79,52.81,14800.0,30.2824,30.2939,30.2824,30.2939,14800.0
2005-03-29 13:45:00,52.8,52.84,52.8,52.82,27900.0,30.2882,30.3111,30.2882,30.2996,27900.0
2005-03-29 13:50:00,52.82,52.87,52.81,52.86,36600.0,30.2996,30.3283,30.2939,30.3226,36600.0
2005-03-29 13:55:00,52.86,52.92,52.85,52.88,33800.0,30.3226,30.357,30.3168,30.3341,33800.0
2005-03-29 14:00:00,52.86,52.86,52.79,52.79,53500.0,30.3226,30.3226,30.2824,30.2824,53500.0
2005-03-29 14:05:00,52.79,52.81,52.74,52.74,64600.0,30.2824,30.2939,30.2537,30.2537,64600.0
2005-03-29 14:10:00,52.73,52.73,52.61,52.62,38700.0,30.248,30.248,30.1792,30.1849,38700.0
2005-03-29 14:15:00,52.64,52.73,52.64,52.66,33300.0,30.1964,30.248,30.1964,30.2079,33300.0
2005-03-29 14:20:00,52.66,52.7,52.64,52.68,85100.0,30.2079,30.2308,30.1964,30.2193,85100.0
2005-03-29 14:25:00,52.68,52.71,52.62,52.71,66000.0,30.2193,30.2365,30.1849,30.2365,66000.0
2005-03-29 14:30:00,52.7,52.73,52.66,52.71,23900.0,30.2308,30.248,30.2079,30.2365,23900.0
2005-03-29 14:35:00,52.71,52.73,52.71,52.71,45700.0,30.2365,30.248,30.2365,30.2365,45700.0
2005-03-29 14:40:00,52.71,52.73,52.68,52.73,55800.0,30.2365,30.248,30.2193,30.248,55800.0
2005-03-29 14:45:00,52.73,52.75,52.47,52.53,92900.0,30.248,30.2595,30.0989,30.1333,92900.0
2005-03-29 14:50:00,52.51,52.53,52.37,52.39,65900.0,30.1218,30.1333,30.0415,30.053,65900.0
2005-03-29 14:55:00,52.4,52.71,52.37,52.7,85500.0,30.0587,30.2365,30.0415,30.2308,85500.0
2005-03-29 15:00:00,52.63,52.77,52.59,52.71,124100.0,30.1906,30.271,30.1677,30.2365,124100.0
2005-03-29 15:05:00,52.71,52.72,52.6,52.7,79100.0,30.2365,30.2423,30.1734,30.2308,79100.0
2005-03-29 15:10:00,52.7,52.93,52.61,52.62,105100.0,30.2308,30.3627,30.1792,30.1849,105100.0
2005-03-29 15:15:00,52.62,52.69,52.6,52.69,73900.0,30.1849,30.2251,30.1734,30.2251,73900.0
2005-03-29 15:20:00,52.69,52.88,52.68,52.76,94700.0,30.2251,30.3341,30.2193,30.2652,94700.0
2005-03-29 15:25:00,52.71,52.71,52.52,52.66,79100.0,30.2365,30.2365,30.1275,30.2079,79100.0
2005-03-29 15:30:00,52.68,52.74,52.51,52.53,145400.0,30.2193,30.2537,30.1218,30.1333,145400.0
2005-03-29 15:35:00,52.53,52.6,52.49,52.57,116300.0,30.1333,30.1734,30.1103,30.1562,116300.0
2005-03-29 15:40:00,52.57,52.6,52.25,52.41,266600.0,30.1562,30.1734,29.9727,30.0644,266600.0
2005-03-29 15:45:00,52.41,52.74,52.41,52.64,164600.0,30.0644,30.2537,30.0644,30.1964,164600.0
2005-03-29 15:50:00,52.64,52.64,52.5,52.5,133800.0,30.1964,30.1964,30.1161,30.1161,133800.0
2005-03-29 15:55:00,52.49,52.5,52.39,52.45,92000.0,30.1103,30.1161,30.053,30.0874,92000.0
2005-03-30 09:30:00,52.75,52.75,52.45,52.6,45700.0,30.2595,30.2595,30.0874,30.1734,45700.0
2005-03-30 09:35:00,52.59,52.94,52.59,52.93,38300.0,30.1677,30.3685,30.1677,30.3627,38300.0
2005-03-30 09:40:00,52.94,52.97,52.8,52.97,39200.0,30.3685,30.3857,30.2882,30.3857,39200.0
2005-03-30 09:45:00,52.96,53.02,52.85,52.95,61400.0,30.3799,30.4144,30.3168,30.3742,61400.0
2005-03-30 09:50:00,53.0,53.19,52.97,53.03,40800.0,30.4029,30.5119,30.3857,30.4201,40800.0
2005-03-30 09:55:00,53.03,53.08,52.76,52.98,33200.0,30.4201,30.4488,30.2652,30.3914,33200.0
2005-03-30 10:00:00,52.99,53.0,52.85,53.0,13200.0,30.3972,30.4029,30.3168,30.4029,13200.0
2005-03-30 10:05:00,53.0,53.1,53.0,53.04,22800.0,30.4029,30.4603,30.4029,30.4258,22800.0
2005-03-30 10:10:00,53.04,53.1,52.88,52.89,29700.0,30.4258,30.4603,30.3341,30.3398,29700.0
2005-03-30 10:15:00,52.9,53.07,52.89,53.07,36500.0,30.3455,30.443,30.3398,30.443,36500.0
2005-03-30 10:20:00,53.07,53.22,53.07,53.2,36700.0,30.443,30.5291,30.443,30.5176,36700.0
2005-03-30 10:25:00,53.2,53.22,53.05,53.15,45900.0,30.5176,30.5291,30.4316,30.4889,45900.0
2005-03-30 10:30:00,53.16,53.39,53.15,53.39,50400.0,30.4947,30.6266,30.4889,30.6266,50400.0
2005-03-30 10:35:00,53.39,53.44,53.35,53.37,26900.0,30.6266,30.6553,30.6037,30.6151,26900.0
2005-03-30 10:40:00,53.36,53.37,53.25,53.28,61800.0,30.6094,30.6151,30.5463,30.5635,61800.0
2005-03-30 10:45:00,53.31,53.36,53.28,53.32,19500.0,30.5807,30.6094,30.5635,30.5865,19500.0
2005-03-30 10:50:00,53.31,53.44,53.3,53.4,22400.0,30.5807,30.6553,30.575,30.6323,22400.0
2005-03-30 10:55:00,53.4,53.44,53.39,53.42,27500.0,30.6323,30.6553,30.6266,30.6438,27500.0
2005-03-30 11:00:00,53.42,53.42,53.36,53.39,29600.0,30.6438,30.6438,30.6094,30.6266,29600.0
2005-03-30 11:05:00,53.4,53.4,53.29,53.31,12600.0,30.6323,30.6323,30.5692,30.5807,12600.0
2005-03-30 11:10:00,53.32,53.42,53.3,53.36,18500.0,30.5865,30.6438,30.575,30.6094,18500.0
2005-03-30 11:15:00,53.37,53.37,53.32,53.34,17400.0,30.6151,30.6151,30.5865,30.5979,17400.0
2005-03-30 11:20:00,53.34,53.36,53.25,53.25,35100.0,30.5979,30.6094,30.5463,30.5463,35100.0
2005-03-30 11:25:00,53.25,53.33,53.25,53.33,14100.0,30.5463,30.5922,30.5463,30.5922,14100.0
2005-03-30 11:30:00,53.34,53.39,53.34,53.39,12400.0,30.5979,30.6266,30.5979,30.6266,12400.0
2005-03-30 11:35:00,53.38,53.38,53.27,53.27,27400.0,30.6209,30.6209,30.5578,30.5578,27400.0
2005-03-30 11:40:00,53.27,53.4,53.27,53.39,23700.0,30.5578,30.6323,30.5578,30.6266,23700.0
2005-03-30 11:45:00,53.4,53.4,53.3,53.32,23400.0,30.6323,30.6323,30.575,30.5865,23400.0
2005-03-30 11:50:00,53.32,53.42,53.32,53.4,35300.0,30.5865,30.6438,30.5865,30.6323,35300.0
2005-03-30 11:55:00,53.4,53.48,53.37,53.47,57700.0,30.6323,30.6782,30.6151,30.6725,57700.0
2005-03-30 12:00:00,53.47,53.49,53.45,53.49,34000.0,30.6725,30.684,30.661,30.684,34000.0
2005-03-30 12:05:00,53.49,53.54,53.47,53.54,78700.0,30.684,30.7127,30.6725,30.7127,78700.0
2005-03-30 12:10:00,53.54,53.61,53.53,53.59,28300.0,30.7127,30.7528,30.7069,30.7413,28300.0
2005-03-30 12:15:00,53.59,53.6,53.5,53.6,82500.0,30.7413,30.7471,30.6897,30.7471,82500.0
2005-03-30 12:20:00,53.57,53.57,53.5,53.55,23300.0,30.7299,30.7299,30.6897,30.7184,23300.0
2005-03-30 12:25:00,53.55,53.61,53.55,53.6,13200.0,30.7184,30.7528,30.7184,30.7471,13200.0
2005-03-30 12:30:00,53.61,53.65,53.58,53.6,17700.0,30.7528,30.7758,30.7356,30.7471,17700.0
2005-03-30 12:35:00,53.58,53.64,53.58,53.64,18300.0,30.7356,30.77,30.7356,30.77,18300.0
2005-03-30 12:40:00,53.62,53.7,53.6,53.7,22500.0,30.7585,30.8044,30.7471,30.8044,22500.0
2005-03-30 12:45:00,53.7,53.81,53.7,53.79,39200.0,30.8044,30.8675,30.8044,30.8561,39200.0
2005-03-30 12:50:00,53.79,53.82,53.78,53.81,27000.0,30.8561,30.8733,30.8503,30.8675,27000.0
2005-03-30 12:55:00,53.8,53.81,53.71,53.74,67600.0,30.8618,30.8675,30.8102,30.8274,67600.0
2005-03-30 13:00:00,53.74,53.76,53.25,53.7,117100.0,30.8274,30.8389,30.5463,30.8044,117100.0
2005-03-30 13:05:00,53.71,53.88,53.7,53.79,60700.0,30.8102,30.9077,30.8044,30.8561,60700.0
2005-03-30 13:10:00,53.8,53.8,53.73,53.73,8900.0,30.8618,30.8618,30.8216,30.8216,8900.0
2005-03-30 13:15:00,53.72,53.73,53.7,53.71,9800.0,30.8159,30.8216,30.8044,30.8102,9800.0
2005-03-30 13:20:00,53.7,53.7,53.61,53.67,20700.0,30.8044,30.8044,30.7528,30.7872,20700.0
2005-03-30 13:25:00,53.67,53.69,53.63,53.63,6100.0,30.7872,30.7987,30.7643,30.7643,6100.0
2005-03-30 13:30:00,53.64,53.68,53.62,53.66,12100.0,30.77,30.793,30.7585,30.7815,12100.0
2005-03-30 13:35:00,53.64,53.65,53.6,53.6,5200.0,30.77,30.7758,30.7471,30.7471,5200.0
2005-03-30 13:40:00,53.6,53.61,53.43,53.48,26600.0,30.7471,30.7528,30.6496,30.6782,26600.0
2005-03-30 13:45:00,53.48,53.48,53.38,53.43,13700.0,30.6782,30.6782,30.6209,30.6496,13700.0
2005-03-30 13:50:00,53.42,53.48,53.41,53.42,17300.0,30.6438,30.6782,30.6381,30.6438,17300.0
2005-03-30 13:55:00,53.42,53.65,53.39,53.61,38100.0,30.6438,30.7758,30.6266,30.7528,38100.0
2005-03-30 14:00:00,53.62,53.69,53.55,53.58,20200.0,30.7585,30.7987,30.7184,30.7356,20200.0
2005-03-30 14:05:00,53.57,53.6,53.51,53.52,23000.0,30.7299,30.7471,30.6954,30.7012,23000.0
2005-03-30 14:10:00,53.52,53.52,53.49,53.49,15200.0,30.7012,30.7012,30.684,30.684,15200.0
2005-03-30 14:15:00,53.5,53.52,53.46,53.47,35300.0,30.6897,30.7012,30.6668,30.6725,35300.0
2005-03-30 14:20:00,53.47,53.47,53.36,53.36,50100.0,30.6725,30.6725,30.6094,30.6094,50100.0
2005-03-30 14:25:00,53.35,53.36,53.31,53.33,20500.0,30.6037,30.6094,30.5807,30.5922,20500.0
2005-03-30 14:30:00,53.32,53.38,53.3,53.32,44200.0,30.5865,30.6209,30.575,30.5865,44200.0
2005-03-30 14:35:00,53.32,53.33,53.24,53.24,30000.0,30.5865,30.5922,30.5406,30.5406,30000.0
2005-03-30 14:40:00,53.24,53.24,53.2,53.21,27100.0,30.5406,30.5406,30.5176,30.5234,27100.0
2005-03-30 14:45:00,53.2,53.24,53.09,53.22,52700.0,30.5176,30.5406,30.4545,30.5291,52700.0
2005-03-30 14:50:00,53.21,53.25,53.17,53.17,20500.0,30.5234,30.5463,30.5004,30.5004,20500.0
2005-03-30 14:55:00,53.17,53.31,53.16,53.24,48100.0,30.5004,30.5807,30.4947,30.5406,48100.0
2005-03-30 15:00:00,53.24,53.34,53.24,53.3,36600.0,30.5406,30.5979,30.5406,30.575,36600.0
2005-03-30 15:05:00,53.29,53.29,53.22,53.22,45700.0,30.5692,30.5692,30.5291,30.5291,45700.0
2005-03-30 15:10:00,53.23,53.37,53.22,53.37,40000.0,30.5348,30.6151,30.5291,30.6151,40000.0
2005-03-30 15:15:00,53.37,53.39,53.33,53.33,27800.0,30.6151,30.6266,30.5922,30.5922,27800.0
2005-03-30 15:20:00,53.33,53.33,53.26,53.28,22900.0,30.5922,30.5922,30.552,30.5635,22900.0
2005-03-30 15:25:00,53.28,53.33,53.28,53.3,21500.0,30.5635,30.5922,30.5635,30.575,21500.0
2005-03-30 15:30:00,53.3,53.32,53.25,53.26,27400.0,30.575,30.5865,30.5463,30.552,27400.0
2005-03-30 15:35:00,53.25,53.41,53.25,53.4,44100.0,30.5463,30.6381,30.5463,30.6323,44100.0
2005-03-30 15:40:00,53.41,53.45,53.35,53.35,58100.0,30.6381,30.661,30.6037,30.6037,58100.0
2005-03-30 15:45:00,53.34,53.4,53.34,53.39,44500.0,30.5979,30.6323,30.5979,30.6266,44500.0
2005-03-30 15:50:00,53.39,53.39,53.32,53.34,55000.0,30.6266,30.6266,30.5865,30.5979,55000.0
2005-03-30 15:55:00,53.34,53.36,53.29,53.36,56100.0,30.5979,30.6094,30.5692,30.6094,56100.0
2005-03-31 09:30:00,52.95,52.96,52.51,52.79,56700.0,30.3742,30.3799,30.1218,30.2824,56700.0
2005-03-31 09:35:00,52.82,53.01,52.58,52.98,57900.0,30.2996,30.4086,30.162,30.3914,57900.0
2005-03-31 09:40:00,53.0,53.09,52.93,53.09,44500.0,30.4029,30.4545,30.3627,30.4545,44500.0
2005-03-31 09:45:00,53.09,53.09,52.88,53.08,35300.0,30.4545,30.4545,30.3341,30.4488,35300.0
2005-03-31 09:50:00,53.08,53.34,53.08,53.11,46400.0,30.4488,30.5979,30.4488,30.466,46400.0
2005-03-31 09:55:00,53.11,53.29,53.07,53.19,40200.0,30.466,30.5692,30.443,30.5119,40200.0
2005-03-31 10:00:00,53.2,53.23,53.1,53.14,28800.0,30.5176,30.5348,30.4603,30.4832,28800.0
2005-03-31 10:05:00,53.13,53.15,53.09,53.1,15100.0,30.4775,30.4889,30.4545,30.4603,15100.0
2005-03-31 10:10:00,53.1,53.21,53.08,53.15,28900.0,30.4603,30.5234,30.4488,30.4889,28900.0
2005-03-31 10:15:00,53.15,53.15,53.07,53.12,28000.0,30.4889,30.4889,30.443,30.4717,28000.0
2005-03-31 10:20:00,53.13,53.3,53.09,53.14,20400.0,30.4775,30.575,30.4545,30.4832,20400.0
2005-03-31 10:25:00,53.13,53.29,53.03,53.1,21300.0,30.4775,30.5692,30.4201,30.4603,21300.0
2005-03-31 10:30:00,53.09,53.47,53.06,53.38,71200.0,30.4545,30.6725,30.4373,30.6209,71200.0
2005-03-31 10:35:00,53.4,53.41,53.08,53.17,68400.0,30.6323,30.6381,30.4488,30.5004,68400.0
2005-03-31 10:40:00,53.17,53.23,52.95,53.23,39200.0,30.5004,30.5348,30.3742,30.5348,39200.0
2005-03-31 10:45:00,53.23,53.35,53.22,53.3,43000.0,30.5348,30.6037,30.5291,30.575,43000.0
2005-03-31 10:50:00,53.31,53.35,53.25,53.27,31000.0,30.5807,30.6037,30.5463,30.5578,31000.0
2005-03-31 10:55:00,53.27,53.27,53.1,53.16,25900.0,30.5578,30.5578,30.4603,30.4947,25900.0
2005-03-31 11:00:00,53.15,53.2,53.12,53.15,18000.0,30.4889,30.5176,30.4717,30.4889,18000.0
2005-03-31 11:05:00,53.17,53.32,53.09,53.31,50300.0,30.5004,30.5865,30.4545,30.5807,50300.0
2005-03-31 11:10:00,53.32,53.38,53.26,53.26,27000.0,30.5865,30.6209,30.552,30.552,27000.0
2005-03-31 11:15:00,53.25,53.44,53.25,53.44,25900.0,30.5463,30.6553,30.5463,30.6553,25900.0
2005-03-31 11:20:00,53.44,53.48,53.39,53.39,37100.0,30.6553,30.6782,30.6266,30.6266,37100.0
2005-03-31 11:25:00,53.39,53.45,53.31,53.43,37400.0,30.6266,30.661,30.5807,30.6496,37400.0
2005-03-31 11:30:00,53.41,53.52,53.41,53.52,18700.0,30.6381,30.7012,30.6381,30.7012,18700.0
2005-03-31 11:35:00,53.52,53.52,53.45,53.49,9500.0,30.7012,30.7012,30.661,30.684,9500.0
2005-03-31 11:40:00,53.48,53.57,53.46,53.57,32200.0,30.6782,30.7299,30.6668,30.7299,32200.0
2005-03-31 11:45:00,53.57,53.6,53.5,53.51,28700.0,30.7299,30.7471,30.6897,30.6954,28700.0
2005-03-31 11:50:00,53.51,53.6,53.5,53.5,30700.0,30.6954,30.7471,30.6897,30.6897,30700.0
2005-03-31 11:55:00,53.5,53.67,53.5,53.6,40900.0,30.6897,30.7872,30.6897,30.7471,40900.0
2005-03-31 12:00:00,53.63,53.71,53.63,53.7,36500.0,30.7643,30.8102,30.7643,30.8044,36500.0
2005-03-31 12:05:00,53.7,53.81,53.65,53.81,49000.0,30.8044,30.8675,30.7758,30.8675,49000.0
2005-03-31 12:10:00,53.81,54.29,53.55,54.26,215100.0,30.8675,31.1429,30.7184,31.1257,215100.0
2005-03-31 12:15:00,54.26,54.46,53.92,54.19,249100.0,31.1257,31.2404,30.9306,31.0855,249100.0
2005-03-31 12:20:00,54.17,54.49,54.03,54.47,255200.0,31.074,31.2576,30.9937,31.2461,255200.0
2005-03-31 12:25:00,54.47,54.48,53.55,54.17,85200.0,31.2461,31.2519,30.7184,31.074,85200.0
2005-03-31 12:30:00,54.17,54.27,54.16,54.21,32900.0,31.074,31.1314,31.0683,31.097,32900.0
2005-03-31 12:35:00,54.21,54.21,53.55,54.06,75900.0,31.097,31.097,30.7184,31.0109,75900.0
2005-03-31 12:40:00,54.06,54.06,53.55,53.93,36900.0,31.0109,31.0109,30.7184,30.9364,36900.0
2005-03-31 12:45:00,53.94,54.06,53.93,54.0,41000.0,30.9421,31.0109,30.9364,30.9765,41000.0
2005-03-31 12:50:00,54.0,54.09,54.0,54.08,37200.0,30.9765,31.0282,30.9765,31.0224,37200.0
2005-03-31 12:55:00,54.08,54.14,54.04,54.06,19800.0,31.0224,31.0568,30.9995,31.0109,19800.0
2005-03-31 13:00:00,54.05,54.18,54.05,54.17,44000.0,31.0052,31.0798,31.0052,31.074,44000.0
2005-03-31 13:05:00,54.19,54.23,54.08,54.18,72300.0,31.0855,31.1085,31.0224,31.0798,72300.0
2005-03-31 13:10:00,54.19,54.21,54.16,54.19,20600.0,31.0855,31.097,31.0683,31.0855,20600.0
2005-03-31 13:15:00,54.2,54.3,54.19,54.3,70000.0,31.0913,31.1486,31.0855,31.1486,70000.0
2005-03-31 13:20:00,54.29,54.3,54.23,54.23,26500.0,31.1429,31.1486,31.1085,31.1085,26500.0
2005-03-31 13:25:00,54.23,54.25,54.22,54.22,7300.0,31.1085,31.1199,31.1027,31.1027,7300.0
2005-03-31 13:30:00,54.23,54.3,54.23,54.29,61100.0,31.1085,31.1486,31.1085,31.1429,61100.0
2005-03-31 13:35:00,54.3,54.48,54.3,54.47,102100.0,31.1486,31.2519,31.1486,31.2461,102100.0
2005-03-31 13:40:00,54.46,54.46,54.31,54.31,24700.0,31.2404,31.2404,31.1544,31.1544,24700.0
2005-03-31 13:45:00,54.31,54.32,54.26,54.26,31600.0,31.1544,31.1601,31.1257,31.1257,31600.0
2005-03-31 13:50:00,54.26,54.35,54.26,54.31,19900.0,31.1257,31.1773,31.1257,31.1544,19900.0
2005-03-31 13:55:00,54.32,54.32,54.31,54.32,7600.0,31.1601,31.1601,31.1544,31.1601,7600.0
2005-03-31 14:00:00,54.32,54.46,54.32,54.37,57000.0,31.1601,31.2404,31.1601,31.1888,57000.0
2005-03-31 14:05:00,54.38,54.38,54.24,54.25,19700.0,31.1945,31.1945,31.1142,31.1199,19700.0
2005-03-31 14:10:00,54.24,54.25,54.18,54.2,24400.0,31.1142,31.1199,31.0798,31.0913,24400.0
2005-03-31 14:15:00,54.2,54.31,54.2,54.26,40000.0,31.0913,31.1544,31.0913,31.1257,40000.0
2005-03-31 14:20:00,54.25,54.29,54.16,54.27,41200.0,31.1199,31.1429,31.0683,31.1314,41200.0
2005-03-31 14:25:00,54.28,54.28,54.03,54.04,14400.0,31.1371,31.1371,30.9937,30.9995,14400.0
2005-03-31 14:30:00,54.04,54.12,53.96,54.11,165000.0,30.9995,31.0454,30.9536,31.0396,165000.0
2005-03-31 14:35:00,54.08,54.15,54.02,54.13,15000.0,31.0224,31.0626,30.988,31.0511,15000.0
2005-03-31 14:40:00,54.14,54.19,54.14,54.15,28300.0,31.0568,31.0855,31.0568,31.0626,28300.0
2005-03-31 14:45:00,54.14,54.17,54.11,54.12,79800.0,31.0568,31.074,31.0396,31.0454,79800.0
2005-03-31 14:50:00,54.13,54.13,54.06,54.06,24400.0,31.0511,31.0511,31.0109,31.0109,24400.0
2005-03-31 14:55:00,54.06,54.19,54.05,54.19,37200.0,31.0109,31.0855,31.0052,31.0855,37200.0
2005-03-31 15:00:00,54.19,54.2,54.13,54.13,59500.0,31.0855,31.0913,31.0511,31.0511,59500.0
2005-03-31 15:05:00,54.13,54.16,54.11,54.12,38200.0,31.0511,31.0683,31.0396,31.0454,38200.0
2005-03-31 15:10:00,54.12,54.14,54.11,54.14,48400.0,31.0454,31.0568,31.0396,31.0568,48400.0
2005-03-31 15:15:00,54.15,54.17,54.1,54.11,76400.0,31.0626,31.074,31.0339,31.0396,76400.0
2005-03-31 15:20:00,54.11,54.14,54.08,54.12,62600.0,31.0396,31.0568,31.0224,31.0454,62600.0
2005-03-31 15:25:00,54.11,54.14,54.11,54.11,51500.0,31.0396,31.0568,31.0396,31.0396,51500.0
2005-03-31 15:30:00,54.11,54.12,54.03,54.03,47800.0,31.0396,31.0454,30.9937,30.9937,47800.0
2005-03-31 15:35:00,54.03,54.05,53.99,54.01,170900.0,30.9937,31.0052,30.9708,30.9823,170900.0
2005-03-31 15:40:00,54.01,54.1,53.98,54.1,137100.0,30.9823,31.0339,30.9651,31.0339,137100.0
2005-03-31 15:45:00,54.1,54.12,54.05,54.06,303800.0,31.0339,31.0454,31.0052,31.0109,303800.0
2005-03-31 15:50:00,54.07,54.11,54.05,54.09,151000.0,31.0167,31.0396,31.0052,31.0282,151000.0
2005-03-31 15:55:00,54.14,54.14,54.01,54.01,117500.0,31.0568,31.0568,30.9823,30.9823,117500.0
2005-04-01 09:30:00,52.5,52.8,52.31,52.41,324600.0,30.1161,30.2882,30.0071,30.0644,324600.0
2005-04-01 09:35:00,52.4,52.71,52.3,52.59,822500.0,30.0587,30.2365,30.0013,30.1677,822500.0
2005-04-01 09:40:00,52.65,53.09,52.5,52.97,648400.0,30.2021,30.4545,30.1161,30.3857,648400.0
2005-04-01 09:45:00,52.97,52.97,52.35,52.56,332000.0,30.3857,30.3857,30.03,30.1505,332000.0
2005-04-01 09:50:00,52.56,52.65,52.15,52.23,244000.0,30.1505,30.2021,29.9153,29.9612,244000.0
2005-04-01 09:55:00,52.23,52.49,52.12,52.3,278100.0,29.9612,30.1103,29.8981,30.0013,278100.0
2005-04-01 10:00:00,52.3,52.45,52.27,52.44,149100.0,30.0013,30.0874,29.9841,30.0816,149100.0
2005-04-01 10:05:00,52.45,52.5,52.25,52.25,198000.0,30.0874,30.1161,29.9727,29.9727,198000.0
2005-04-01 10:10:00,52.25,52.4,52.23,52.36,185300.0,29.9727,30.0587,29.9612,30.0358,185300.0
2005-04-01 10:15:00,52.36,52.38,52.24,52.25,142900.0,30.0358,30.0472,29.9669,29.9727,142900.0
2005-04-01 10:20:00,52.25,52.27,52.2,52.26,197700.0,29.9727,29.9841,29.944,29.9784,197700.0
2005-04-01 10:25:00,52.25,52.25,52.02,52.03,188900.0,29.9727,29.9727,29.8407,29.8465,188900.0
2005-04-01 10:30:00,52.03,52.21,52.03,52.2,133500.0,29.8465,29.9497,29.8465,29.944,133500.0
2005-04-01 10:35:00,52.2,52.36,52.19,52.32,124300.0,29.944,30.0358,29.9382,30.0128,124300.0
2005-04-01 10:40:00,52.3,52.3,52.05,52.05,85900.0,30.0013,30.0013,29.8579,29.8579,85900.0
2005-04-01 10:45:00,52.06,52.11,51.54,51.6,293600.0,29.8637,29.8923,29.5654,29.5998,293600.0
2005-04-01 10:50:00,51.56,51.87,51.45,51.8,254800.0,29.5768,29.7547,29.5137,29.7145,254800.0
2005-04-01 10:55:00,51.86,51.86,51.46,51.61,269100.0,29.7489,29.7489,29.5195,29.6055,269100.0
2005-04-01 11:00:00,51.61,51.61,51.35,51.54,229100.0,29.6055,29.6055,29.4564,29.5654,229100.0
2005-04-01 11:05:00,51.52,51.6,51.41,51.45,135100.0,29.5539,29.5998,29.4908,29.5137,135100.0
2005-04-01 11:10:00,51.45,51.46,51.4,51.4,119500.0,29.5137,29.5195,29.4851,29.4851,119500.0
2005-04-01 11:15:00,51.39,51.48,51.37,51.39,124900.0,29.4793,29.531,29.4679,29.4793,124900.0
2005-04-01 11:20:00,51.39,51.49,51.35,51.41,109200.0,29.4793,29.5367,29.4564,29.4908,109200.0
2005-04-01 11:25:00,51.41,51.6,51.4,51.6,145000.0,29.4908,29.5998,29.4851,29.5998,145000.0
2005-04-01 11:30:00,51.58,51.6,51.5,51.56,65400.0,29.5883,29.5998,29.5424,29.5768,65400.0
2005-04-01 11:35:00,51.57,51.7,51.57,51.62,94400.0,29.5826,29.6572,29.5826,29.6113,94400.0
2005-04-01 11:40:00,51.62,51.67,51.54,51.55,60300.0,29.6113,29.6399,29.5654,29.5711,60300.0
2005-04-01 11:45:00,51.55,51.57,51.3,51.3,172100.0,29.5711,29.5826,29.4277,29.4277,172100.0
2005-04-01 11:50:00,51.28,51.36,51.14,51.25,236400.0,29.4162,29.4621,29.3359,29.399,236400.0
2005-04-01 11:55:00,51.25,51.37,51.25,51.36,179900.0,29.399,29.4679,29.399,29.4621,179900.0
2005-04-01 12:00:00,51.3,51.32,51.18,51.21,348900.0,29.4277,29.4392,29.3589,29.3761,348900.0
2005-04-01 12:05:00,51.22,51.23,51.08,51.11,39500.0,29.3818,29.3875,29.3015,29.3187,39500.0
2005-04-01 12:10:00,51.1,51.11,50.55,50.6,292300.0,29.313,29.3187,28.9975,29.0262,292300.0
2005-04-01 12:15:00,50.65,50.78,50.52,50.61,248900.0,29.0548,29.1294,28.9803,29.0319,248900.0
2005-04-01 12:20:00,50.6,50.75,50.59,50.69,89500.0,29.0262,29.1122,29.0204,29.0778,89500.0
2005-04-01 12:25:00,50.69,50.69,50.43,50.61,216300.0,29.0778,29.0778,28.9286,29.0319,216300.0
2005-04-01 12:30:00,50.59,50.59,50.34,50.4,152300.0,29.0204,29.0204,28.877,28.9114,152300.0
2005-04-01 12:35:00,50.4,50.54,50.4,50.5,132000.0,28.9114,28.9917,28.9114,28.9688,132000.0
2005-04-01 12:40:00,50.5,50.55,50.47,50.5,141000.0,28.9688,28.9975,28.9516,28.9688,141000.0
2005-04-01 12:45:00,50.5,50.52,50.4,50.4,135000.0,28.9688,28.9803,28.9114,28.9114,135000.0
2005-04-01 12:50:00,50.4,50.41,50.28,50.29,93000.0,28.9114,28.9172,28.8426,28.8483,93000.0
2005-04-01 12:55:00,50.29,50.29,50.08,50.1,86500.0,28.8483,28.8483,28.7279,28.7393,86500.0
2005-04-01 13:00:00,50.07,50.2,50.0,50.11,433200.0,28.7221,28.7967,28.682,28.7451,433200.0
2005-04-01 13:05:00,50.1,50.13,49.84,49.86,280500.0,28.7393,28.7565,28.5902,28.6017,280500.0
2005-04-01 13:10:00,49.85,50.04,49.8,49.84,236500.0,28.5959,28.7049,28.5672,28.5902,236500.0
2005-04-01 13:15:00,49.83,49.93,49.7,49.76,210800.0,28.5845,28.6418,28.5099,28.5443,210800.0
2005-04-01 13:20:00,49.76,49.89,49.7,49.85,444300.0,28.5443,28.6189,28.5099,28.5959,444300.0
2005-04-01 13:25:00,49.85,49.88,49.75,49.8,261200.0,28.5959,28.6131,28.5386,28.5672,261200.0
2005-04-01 13:30:00,49.81,49.82,49.65,49.66,139200.0,28.573,28.5787,28.4812,28.4869,139200.0
2005-04-01 13:35:00,49.66,49.79,49.61,49.79,172600.0,28.4869,28.5615,28.4583,28.5615,172600.0
2005-04-01 13:40:00,49.78,49.8,49.69,49.77,150200.0,28.5558,28.5672,28.5041,28.55,150200.0
2005-04-01 13:45:00,49.77,49.79,49.58,49.6,143800.0,28.55,28.5615,28.441,28.4525,143800.0
2005-04-01 13:50:00,49.59,49.6,49.52,49.57,282400.0,28.4468,28.4525,28.4066,28.4353,282400.0
2005-04-01 13:55:00,49.57,49.58,49.47,49.58,269700.0,28.4353,28.441,28.3779,28.441,269700.0
2005-04-01 14:00:00,49.58,49.58,49.5,49.53,164300.0,28.441,28.441,28.3952,28.4124,164300.0
2005-04-01 14:05:00,49.53,49.54,49.2,49.3,221100.0,28.4124,28.4181,28.2231,28.2804,221100.0
2005-04-01 14:10:00,49.3,49.61,49.3,49.55,275100.0,28.2804,28.4583,28.2804,28.4238,275100.0
2005-04-01 14:15:00,49.55,49.99,49.53,49.9,300400.0,28.4238,28.6762,28.4124,28.6246,300400.0
2005-04-01 14:20:00,49.9,50.19,49.81,50.08,455200.0,28.6246,28.791,28.573,28.7279,455200.0
2005-04-01 14:25:00,50.08,50.2,50.01,50.05,307200.0,28.7279,28.7967,28.6877,28.7107,307200.0
2005-04-01 14:30:00,50.02,50.15,50.0,50.05,483000.0,28.6934,28.768,28.682,28.7107,483000.0
2005-04-01 14:35:00,50.05,50.08,49.94,49.95,160000.0,28.7107,28.7279,28.6476,28.6533,160000.0
2005-04-01 14:40:00,49.96,50.07,49.93,50.02,254200.0,28.659,28.7221,28.6418,28.6934,254200.0
2005-04-01 14:45:00,50.04,50.06,50.0,50.04,172500.0,28.7049,28.7164,28.682,28.7049,172500.0
2005-04-01 14:50:00,50.05,50.45,50.05,50.3,305200.0,28.7107,28.9401,28.7107,28.8541,305200.0
2005-04-01 14:55:00,50.3,50.64,50.28,50.64,279500.0,28.8541,29.0491,28.8426,29.0491,279500.0
2005-04-01 15:00:00,50.6,55.5,50.5,50.6,342000.0,29.0262,31.837,28.9688,29.0262,342000.0
2005-04-01 15:05:00,50.6,50.62,50.53,50.56,212500.0,29.0262,29.0376,28.986,29.0032,212500.0
2005-04-01 15:10:00,50.55,50.74,50.54,50.65,291200.0,28.9975,29.1065,28.9917,29.0548,291200.0
2005-04-01 15:15:00,50.76,50.8,50.62,50.79,566000.0,29.1179,29.1409,29.0376,29.1351,566000.0
2005-04-01 15:20:00,50.71,50.82,50.69,50.71,159100.0,29.0893,29.1524,29.0778,29.0893,159100.0
2005-04-01 15:25:00,50.71,50.71,50.52,50.61,358000.0,29.0893,29.0893,28.9803,29.0319,358000.0
2005-04-01 15:30:00,50.61,50.87,50.54,50.75,100300.0,29.0319,29.181,28.9917,29.1122,100300.0
2005-04-01 15:35:00,50.75,50.78,50.65,50.65,78700.0,29.1122,29.1294,29.0548,29.0548,78700.0
2005-04-01 15:40:00,50.65,50.69,50.6,50.68,104500.0,29.0548,29.0778,29.0262,29.072,104500.0
2005-04-01 15:45:00,50.69,50.78,50.64,50.68,135100.0,29.0778,29.1294,29.0491,29.072,135100.0
2005-04-01 15:50:00,50.68,50.78,50.67,50.7,151700.0,29.072,29.1294,29.0663,29.0835,151700.0
2005-04-01 15:55:00,50.7,50.7,50.57,50.68,238200.0,29.0835,29.0835,29.0089,29.072,238200.0
2005-04-04 09:30:00,50.49,50.5,50.05,50.3,233800.0,28.9631,28.9688,28.7107,28.8541,233800.0
2005-04-04 09:35:00,50.3,50.54,50.05,50.29,86100.0,28.8541,28.9917,28.7107,28.8483,86100.0
2005-04-04 09:40:00,50.28,50.6,50.18,50.19,140800.0,28.8426,29.0262,28.7852,28.791,140800.0
2005-04-04 09:45:00,50.2,50.57,50.1,50.37,141300.0,28.7967,29.0089,28.7393,28.8942,141300.0
2005-04-04 09:50:00,50.37,50.46,50.23,50.24,74000.0,28.8942,28.9458,28.8139,28.8196,74000.0
2005-04-04 09:55:00,50.24,50.25,50.0,50.05,108100.0,28.8196,28.8254,28.682,28.7107,108100.0
2005-04-04 10:00:00,50.09,50.15,49.93,49.95,85600.0,28.7336,28.768,28.6418,28.6533,85600.0
2005-04-04 10:05:00,49.95,50.02,49.91,49.96,90000.0,28.6533,28.6934,28.6303,28.659,90000.0
2005-04-04 10:10:00,49.96,50.17,49.88,49.9,92900.0,28.659,28.7795,28.6131,28.6246,92900.0
2005-04-04 10:15:00,49.92,50.04,49.83,49.84,90600.0,28.6361,28.7049,28.5845,28.5902,90600.0
2005-04-04 10:20:00,49.84,49.85,49.7,49.77,140700.0,28.5902,28.5959,28.5099,28.55,140700.0
2005-04-04 10:25:00,49.77,49.81,49.65,49.69,79700.0,28.55,28.573,28.4812,28.5041,79700.0
2005-04-04 10:30:00,49.69,49.92,49.65,49.9,69000.0,28.5041,28.6361,28.4812,28.6246,69000.0
2005-04-04 10:35:00,49.88,49.93,49.83,49.91,71200.0,28.6131,28.6418,28.5845,28.6303,71200.0
2005-04-04 10:40:00,49.91,49.91,49.76,49.86,51700.0,28.6303,28.6303,28.5443,28.6017,51700.0
2005-04-04 10:45:00,49.86,49.92,49.81,49.91,68100.0,28.6017,28.6361,28.573,28.6303,68100.0
2005-04-04 10:50:00,49.89,50.16,49.89,50.11,69800.0,28.6189,28.7738,28.6189,28.7451,69800.0
2005-04-04 10:55:00,50.11,50.13,50.0,50.04,36400.0,28.7451,28.7565,28.682,28.7049,36400.0
2005-04-04 11:00:00,50.05,50.16,50.01,50.02,83700.0,28.7107,28.7738,28.6877,28.6934,83700.0
2005-04-04 11:05:00,50.02,50.17,50.01,50.07,39900.0,28.6934,28.7795,28.6877,28.7221,39900.0
2005-04-04 11:10:00,50.09,50.14,50.06,50.09,39700.0,28.7336,28.7623,28.7164,28.7336,39700.0
2005-04-04 11:15:00,50.09,50.13,50.06,50.11,58600.0,28.7336,28.7565,28.7164,28.7451,58600.0
2005-04-04 11:20:00,50.11,50.23,50.1,50.14,74000.0,28.7451,28.8139,28.7393,28.7623,74000.0
2005-04-04 11:25:00,50.12,50.12,49.99,50.0,99700.0,28.7508,28.7508,28.6762,28.682,99700.0
2005-04-04 11:30:00,49.98,50.03,49.92,49.95,71000.0,28.6705,28.6992,28.6361,28.6533,71000.0
2005-04-04 11:35:00,49.95,49.97,49.73,49.77,70700.0,28.6533,28.6648,28.5271,28.55,70700.0
2005-04-04 11:40:00,49.76,49.83,49.65,49.65,38100.0,28.5443,28.5845,28.4812,28.4812,38100.0
2005-04-04 11:45:00,49.65,49.65,49.51,49.62,106700.0,28.4812,28.4812,28.4009,28.464,106700.0
2005-04-04 11:50:00,49.61,49.71,49.61,49.66,68800.0,28.4583,28.5156,28.4583,28.4869,68800.0
2005-04-04 11:55:00,49.66,49.8,49.66,49.8,72800.0,28.4869,28.5672,28.4869,28.5672,72800.0
2005-04-04 12:00:00,49.8,50.0,49.8,49.88,49000.0,28.5672,28.682,28.5672,28.6131,49000.0
2005-04-04 12:05:00,49.88,49.92,49.83,49.83,17800.0,28.6131,28.6361,28.5845,28.5845,17800.0
2005-04-04 12:10:00,49.82,49.92,49.78,49.91,15700.0,28.5787,28.6361,28.5558,28.6303,15700.0
2005-04-04 12:15:00,49.92,49.99,49.91,49.96,39200.0,28.6361,28.6762,28.6303,28.659,39200.0
2005-04-04 12:20:00,49.96,49.96,49.82,49.84,28600.0,28.659,28.659,28.5787,28.5902,28600.0
2005-04-04 12:25:00,49.84,49.88,49.82,49.88,30900.0,28.5902,28.6131,28.5787,28.6131,30900.0
2005-04-04 12:30:00,49.88,50.0,49.87,49.99,34200.0,28.6131,28.682,28.6074,28.6762,34200.0
2005-04-04 12:35:00,49.99,50.08,49.95,50.0,133000.0,28.6762,28.7279,28.6533,28.682,133000.0
2005-04-04 12:40:00,50.0,50.07,49.95,49.97,14200.0,28.682,28.7221,28.6533,28.6648,14200.0
2005-04-04 12:45:00,49.97,50.08,49.94,50.01,45300.0,28.6648,28.7279,28.6476,28.6877,45300.0
2005-04-04 12:50:00,50.01,50.05,49.93,50.01,50300.0,28.6877,28.7107,28.6418,28.6877,50300.0
2005-04-04 12:55:00,50.02,50.02,49.96,49.96,10600.0,28.6934,28.6934,28.659,28.659,10600.0
2005-04-04 13:00:00,49.95,49.95,49.88,49.91,17500.0,28.6533,28.6533,28.6131,28.6303,17500.0
2005-04-04 13:05:00,49.91,49.94,49.9,49.9,21500.0,28.6303,28.6476,28.6246,28.6246,21500.0
2005-04-04 13:10:00,49.89,49.89,49.76,49.76,37600.0,28.6189,28.6189,28.5443,28.5443,37600.0
2005-04-04 13:15:00,49.74,49.86,49.71,49.8,37000.0,28.5328,28.6017,28.5156,28.5672,37000.0
2005-04-04 13:20:00,49.81,49.87,49.78,49.83,18300.0,28.573,28.6074,28.5558,28.5845,18300.0
2005-04-04 13:25:00,49.83,49.83,49.76,49.77,13300.0,28.5845,28.5845,28.5443,28.55,13300.0
2005-04-04 13:30:00,49.78,49.96,49.77,49.95,26300.0,28.5558,28.659,28.55,28.6533,26300.0
2005-04-04 13:35:00,49.95,49.98,49.86,49.87,22400.0,28.6533,28.6705,28.6017,28.6074,22400.0
2005-04-04 13:40:00,49.84,49.87,49.77,49.78,33800.0,28.5902,28.6074,28.55,28.5558,33800.0
2005-04-04 13:45:00,49.78,49.78,49.7,49.73,53200.0,28.5558,28.5558,28.5099,28.5271,53200.0
2005-04-04 13:50:00,49.73,49.74,49.65,49.74,88600.0,28.5271,28.5328,28.4812,28.5328,88600.0
2005-04-04 13:55:00,49.74,49.97,49.74,49.97,57700.0,28.5328,28.6648,28.5328,28.6648,57700.0
2005-04-04 14:00:00,49.98,50.0,49.87,49.87,55700.0,28.6705,28.682,28.6074,28.6074,55700.0
2005-04-04 14:05:00,49.88,49.91,49.85,49.86,74100.0,28.6131,28.6303,28.5959,28.6017,74100.0
2005-04-04 14:10:00,49.86,50.03,49.86,49.9,37700.0,28.6017,28.6992,28.6017,28.6246,37700.0
2005-04-04 14:15:00,49.9,49.91,49.88,49.9,41300.0,28.6246,28.6303,28.6131,28.6246,41300.0
2005-04-04 14:20:00,49.91,49.92,49.85,49.85,22500.0,28.6303,28.6361,28.5959,28.5959,22500.0
2005-04-04 14:25:00,49.85,49.86,49.76,49.82,131600.0,28.5959,28.6017,28.5443,28.5787,131600.0
2005-04-04 14:30:00,49.82,49.9,49.78,49.9,101400.0,28.5787,28.6246,28.5558,28.6246,101400.0
2005-04-04 14:35:00,49.9,49.92,49.87,49.88,60700.0,28.6246,28.6361,28.6074,28.6131,60700.0
2005-04-04 14:40:00,49.88,49.88,49.75,49.79,111400.0,28.6131,28.6131,28.5386,28.5615,111400.0
2005-04-04 14:45:00,49.78,49.84,49.78,49.79,33400.0,28.5558,28.5902,28.5558,28.5615,33400.0
2005-04-04 14:50:00,49.79,49.81,49.79,49.8,15600.0,28.5615,28.573,28.5615,28.5672,15600.0
2005-04-04 14:55:00,49.79,49.86,49.79,49.85,50400.0,28.5615,28.6017,28.5615,28.5959,50400.0
2005-04-04 15:00:00,49.86,49.93,49.85,49.93,23200.0,28.6017,28.6418,28.5959,28.6418,23200.0
2005-04-04 15:05:00,49.93,49.96,49.92,49.93,39000.0,28.6418,28.659,28.6361,28.6418,39000.0
2005-04-04 15:10:00,49.92,49.95,49.92,49.93,25200.0,28.6361,28.6533,28.6361,28.6418,25200.0
2005-04-04 15:15:00,49.93,49.94,49.9,49.91,38100.0,28.6418,28.6476,28.6246,28.6303,38100.0
2005-04-04 15:20:00,49.91,49.91,49.86,49.88,32400.0,28.6303,28.6303,28.6017,28.6131,32400.0
2005-04-04 15:25:00,49.89,49.9,49.86,49.88,37100.0,28.6189,28.6246,28.6017,28.6131,37100.0
2005-04-04 15:30:00,49.87,49.9,49.85,49.85,61200.0,28.6074,28.6246,28.5959,28.5959,61200.0
2005-04-04 15:35:00,49.86,49.87,49.81,49.85,62000.0,28.6017,28.6074,28.573,28.5959,62000.0
2005-04-04 15:40:00,49.85,49.93,49.84,49.93,62500.0,28.5959,28.6418,28.5902,28.6418,62500.0
2005-04-04 15:45:00,49.93,49.93,49.88,49.9,54100.0,28.6418,28.6418,28.6131,28.6246,54100.0
2005-04-04 15:50:00,49.9,49.9,49.88,49.89,50800.0,28.6246,28.6246,28.6131,28.6189,50800.0
2005-04-04 15:55:00,49.88,49.93,49.85,49.93,128500.0,28.6131,28.6418,28.5959,28.6418,128500.0
2005-04-05 09:30:00,49.95,50.25,49.94,50.25,89900.0,28.6533,28.8254,28.6476,28.8254,89900.0
2005-04-05 09:35:00,50.18,50.33,50.11,50.3,73300.0,28.7852,28.8713,28.7451,28.8541,73300.0
2005-04-05 09:40:00,50.29,50.38,50.2,50.31,71600.0,28.8483,28.9,28.7967,28.8598,71600.0
2005-04-05 09:45:00,50.29,50.37,50.26,50.3,50600.0,28.8483,28.8942,28.8311,28.8541,50600.0
2005-04-05 09:50:00,50.27,50.36,50.26,50.36,95600.0,28.8369,28.8885,28.8311,28.8885,95600.0
2005-04-05 09:55:00,50.37,50.43,50.33,50.4,57600.0,28.8942,28.9286,28.8713,28.9114,57600.0
2005-04-05 10:00:00,50.43,50.51,50.42,50.48,79000.0,28.9286,28.9745,28.9229,28.9573,79000.0
2005-04-05 10:05:00,50.47,50.47,50.37,50.38,34200.0,28.9516,28.9516,28.8942,28.9,34200.0
2005-04-05 10:10:00,50.36,50.36,50.24,50.3,44100.0,28.8885,28.8885,28.8196,28.8541,44100.0
2005-04-05 10:15:00,50.29,50.29,50.13,50.17,32800.0,28.8483,28.8483,28.7565,28.7795,32800.0
2005-04-05 10:20:00,50.17,50.2,50.11,50.19,38200.0,28.7795,28.7967,28.7451,28.791,38200.0
2005-04-05 10:25:00,50.19,50.22,50.04,50.11,63500.0,28.791,28.8082,28.7049,28.7451,63500.0
2005-04-05 10:30:00,50.12,50.33,50.11,50.28,47600.0,28.7508,28.8713,28.7451,28.8426,47600.0
2005-04-05 10:35:00,50.27,50.33,50.21,50.21,49400.0,28.8369,28.8713,28.8024,28.8024,49400.0
2005-04-05 10:40:00,50.22,50.22,50.15,50.15,49400.0,28.8082,28.8082,28.768,28.768,49400.0
2005-04-05 10:45:00,50.13,50.13,49.99,50.01,35500.0,28.7565,28.7565,28.6762,28.6877,35500.0
2005-04-05 10:50:00,50.01,50.12,50.01,50.12,32800.0,28.6877,28.7508,28.6877,28.7508,32800.0
2005-04-05 10:55:00,50.12,50.17,50.1,50.12,41400.0,28.7508,28.7795,28.7393,28.7508,41400.0
2005-04-05 11:00:00,50.11,50.12,50.04,50.11,49500.0,28.7451,28.7508,28.7049,28.7451,49500.0
2005-04-05 11:05:00,50.1,50.11,50.07,50.11,12800.0,28.7393,28.7451,28.7221,28.7451,12800.0
2005-04-05 11:10:00,50.11,50.11,50.06,50.07,12100.0,28.7451,28.7451,28.7164,28.7221,12100.0
2005-04-05 11:15:00,50.08,50.11,50.06,50.09,38300.0,28.7279,28.7451,28.7164,28.7336,38300.0
2005-04-05 11:20:00,50.09,50.13,49.96,50.12,46400.0,28.7336,28.7565,28.659,28.7508,46400.0
2005-04-05 11:25:00,50.12,50.13,50.03,50.05,16900.0,28.7508,28.7565,28.6992,28.7107,16900.0
2005-04-05 11:30:00,50.05,50.13,50.0,50.11,35900.0,28.7107,28.7565,28.682,28.7451,35900.0
2005-04-05 11:35:00,50.09,50.1,50.05,50.05,11900.0,28.7336,28.7393,28.7107,28.7107,11900.0
2005-04-05 11:40:00,50.05,50.11,50.05,50.11,27400.0,28.7107,28.7451,28.7107,28.7451,27400.0
2005-04-05 11:45:00,50.09,50.12,50.09,50.1,15100.0,28.7336,28.7508,28.7336,28.7393,15100.0
2005-04-05 11:50:00,50.11,50.18,50.1,50.17,45600.0,28.7451,28.7852,28.7393,28.7795,45600.0
2005-04-05 11:55:00,50.18,50.2,50.06,50.11,71300.0,28.7852,28.7967,28.7164,28.7451,71300.0
2005-04-05 12:00:00,50.11,50.15,50.03,50.06,28600.0,28.7451,28.768,28.6992,28.7164,28600.0
2005-04-05 12:05:00,50.05,50.09,50.03,50.08,192000.0,28.7107,28.7336,28.6992,28.7279,192000.0
2005-04-05 12:10:00,50.08,50.16,50.08,50.16,25700.0,28.7279,28.7738,28.7279,28.7738,25700.0
2005-04-05 12:15:00,50.16,50.26,50.15,50.26,39700.0,28.7738,28.8311,28.768,28.8311,39700.0
2005-04-05 12:20:00,50.25,50.38,50.25,50.38,36000.0,28.8254,28.9,28.8254,28.9,36000.0
2005-04-05 12:25:00,50.38,50.39,50.28,50.28,22100.0,28.9,28.9057,28.8426,28.8426,22100.0
2005-04-05 12:30:00,50.17,50.3,50.17,50.28,51600.0,28.7795,28.8541,28.7795,28.8426,51600.0
2005-04-05 12:35:00,50.29,50.37,50.29,50.34,41700.0,28.8483,28.8942,28.8483,28.877,41700.0
2005-04-05 12:40:00,50.34,50.37,50.33,50.36,24500.0,28.877,28.8942,28.8713,28.8885,24500.0
2005-04-05 12:45:00,50.36,50.37,50.33,50.36,20700.0,28.8885,28.8942,28.8713,28.8885,20700.0
2005-04-05 12:50:00,50.36,50.39,50.35,50.37,22500.0,28.8885,28.9057,28.8827,28.8942,22500.0
2005-04-05 12:55:00,50.37,50.38,50.3,50.3,15500.0,28.8942,28.9,28.8541,28.8541,15500.0
2005-04-05 13:00:00,50.31,50.33,50.29,50.31,29100.0,28.8598,28.8713,28.8483,28.8598,29100.0
2005-04-05 13:05:00,50.3,50.34,50.27,50.34,23700.0,28.8541,28.877,28.8369,28.877,23700.0
2005-04-05 13:10:00,50.34,50.4,50.33,50.37,25800.0,28.877,28.9114,28.8713,28.8942,25800.0
2005-04-05 13:15:00,50.37,50.38,50.31,50.33,28300.0,28.8942,28.9,28.8598,28.8713,28300.0
2005-04-05 13:20:00,50.33,50.35,50.33,50.34,35800.0,28.8713,28.8827,28.8713,28.877,35800.0
2005-04-05 13:25:00,50.32,50.34,50.3,50.31,7300.0,28.8655,28.877,28.8541,28.8598,7300.0
2005-04-05 13:30:00,50.31,50.36,50.31,50.35,54600.0,28.8598,28.8885,28.8598,28.8827,54600.0
2005-04-05 13:35:00,50.35,50.35,50.27,50.27,21500.0,28.8827,28.8827,28.8369,28.8369,21500.0
2005-04-05 13:40:00,50.27,50.28,50.23,50.28,27300.0,28.8369,28.8426,28.8139,28.8426,27300.0
2005-04-05 13:45:00,50.28,50.4,50.28,50.4,20300.0,28.8426,28.9114,28.8426,28.9114,20300.0
2005-04-05 13:50:00,50.4,50.4,50.33,50.33,60100.0,28.9114,28.9114,28.8713,28.8713,60100.0
2005-04-05 13:55:00,50.34,50.42,50.32,50.42,23300.0,28.877,28.9229,28.8655,28.9229,23300.0
2005-04-05 14:00:00,50.41,50.45,50.29,50.29,33300.0,28.9172,28.9401,28.8483,28.8483,33300.0
2005-04-05 14:05:00,50.3,50.36,50.25,50.31,42300.0,28.8541,28.8885,28.8254,28.8598,42300.0
2005-04-05 14:10:00,50.29,50.32,50.27,50.3,8300.0,28.8483,28.8655,28.8369,28.8541,8300.0
2005-04-05 14:15:00,50.29,50.29,49.96,50.2,46200.0,28.8483,28.8483,28.659,28.7967,46200.0
2005-04-05 14:20:00,50.22,50.29,50.18,50.28,27200.0,28.8082,28.8483,28.7852,28.8426,27200.0
2005-04-05 14:25:00,50.28,50.28,50.22,50.26,34600.0,28.8426,28.8426,28.8082,28.8311,34600.0
2005-04-05 14:30:00,50.26,50.26,50.12,50.13,13900.0,28.8311,28.8311,28.7508,28.7565,13900.0
2005-04-05 14:35:00,50.13,50.29,50.12,50.24,18400.0,28.7565,28.8483,28.7508,28.8196,18400.0
2005-04-05 14:40:00,50.24,50.27,50.21,50.26,45000.0,28.8196,28.8369,28.8024,28.8311,45000.0
2005-04-05 14:45:00,50.26,50.27,50.23,50.24,23700.0,28.8311,28.8369,28.8139,28.8196,23700.0
2005-04-05 14:50:00,50.25,50.29,50.24,50.28,33300.0,28.8254,28.8483,28.8196,28.8426,33300.0
2005-04-05 14:55:00,50.27,50.27,50.18,50.2,6000.0,28.8369,28.8369,28.7852,28.7967,6000.0
2005-04-05 15:00:00,50.19,50.31,50.19,50.3,40400.0,28.791,28.8598,28.791,28.8541,40400.0
2005-04-05 15:05:00,50.3,50.31,50.28,50.29,19600.0,28.8541,28.8598,28.8426,28.8483,19600.0
2005-04-05 15:10:00,50.29,50.29,50.19,50.25,33800.0,28.8483,28.8483,28.791,28.8254,33800.0
2005-04-05 15:15:00,50.27,50.31,50.27,50.29,25300.0,28.8369,28.8598,28.8369,28.8483,25300.0
2005-04-05 15:20:00,50.28,50.35,50.28,50.34,35700.0,28.8426,28.8827,28.8426,28.877,35700.0
2005-04-05 15:25:00,50.34,50.34,50.25,50.28,26700.0,28.877,28.877,28.8254,28.8426,26700.0
2005-04-05 15:30:00,50.27,50.39,50.27,50.35,45200.0,28.8369,28.9057,28.8369,28.8827,45200.0
2005-04-05 15:35:00,50.35,50.36,50.3,50.36,57800.0,28.8827,28.8885,28.8541,28.8885,57800.0
2005-04-05 15:40:00,50.36,50.37,50.33,50.33,64100.0,28.8885,28.8942,28.8713,28.8713,64100.0
2005-04-05 15:45:00,50.33,50.33,50.25,50.28,53200.0,28.8713,28.8713,28.8254,28.8426,53200.0
2005-04-05 15:50:00,50.28,50.32,50.27,50.3,53100.0,28.8426,28.8655,28.8369,28.8541,53100.0
2005-04-05 15:55:00,50.3,50.3,50.24,50.27,99800.0,28.8541,28.8541,28.8196,28.8369,99800.0
2005-04-06 09:30:00,50.28,50.47,50.26,50.32,115000.0,28.8426,28.9516,28.8311,28.8655,115000.0
2005-04-06 09:35:00,50.32,50.45,50.31,50.41,25400.0,28.8655,28.9401,28.8598,28.9172,25400.0
2005-04-06 09:40:00,50.4,50.45,50.4,50.43,22900.0,28.9114,28.9401,28.9114,28.9286,22900.0
2005-04-06 09:45:00,50.43,50.49,50.43,50.45,159700.0,28.9286,28.9631,28.9286,28.9401,159700.0
2005-04-06 09:50:00,50.45,50.49,50.39,50.44,48600.0,28.9401,28.9631,28.9057,28.9344,48600.0
2005-04-06 09:55:00,50.41,50.45,50.37,50.45,55300.0,28.9172,28.9401,28.8942,28.9401,55300.0
2005-04-06 10:00:00,50.46,50.55,50.45,50.54,146400.0,28.9458,28.9975,28.9401,28.9917,146400.0
2005-04-06 10:05:00,50.54,50.57,50.5,50.57,49300.0,28.9917,29.0089,28.9688,29.0089,49300.0
2005-04-06 10:10:00,50.57,50.68,50.55,50.64,28100.0,29.0089,29.072,28.9975,29.0491,28100.0
2005-04-06 10:15:00,50.65,50.74,50.65,50.69,23800.0,29.0548,29.1065,29.0548,29.0778,23800.0
2005-04-06 10:20:00,50.69,50.72,50.65,50.69,44100.0,29.0778,29.095,29.0548,29.0778,44100.0
2005-04-06 10:25:00,50.69,50.74,50.68,50.72,34200.0,29.0778,29.1065,29.072,29.095,34200.0
2005-04-06 10:30:00,50.72,50.76,50.6,50.72,55700.0,29.095,29.1179,29.0262,29.095,55700.0
2005-04-06 10:35:00,50.71,50.76,50.67,50.67,58500.0,29.0893,29.1179,29.0663,29.0663,58500.0
2005-04-06 10:40:00,50.67,50.67,50.62,50.64,27000.0,29.0663,29.0663,29.0376,29.0491,27000.0
2005-04-06 10:45:00,50.64,50.75,50.63,50.75,64900.0,29.0491,29.1122,29.0434,29.1122,64900.0
2005-04-06 10:50:00,50.74,50.75,50.69,50.71,48000.0,29.1065,29.1122,29.0778,29.0893,48000.0
2005-04-06 10:55:00,50.72,50.78,50.71,50.76,36900.0,29.095,29.1294,29.0893,29.1179,36900.0
2005-04-06 11:00:00,50.75,50.78,50.74,50.77,51300.0,29.1122,29.1294,29.1065,29.1237,51300.0
2005-04-06 11:05:00,50.79,50.86,50.79,50.83,31900.0,29.1351,29.1753,29.1351,29.1581,31900.0
2005-04-06 11:10:00,50.83,51.01,50.83,51.0,71700.0,29.1581,29.2613,29.1581,29.2556,71700.0
2005-04-06 11:15:00,51.03,51.05,50.89,50.91,117100.0,29.2728,29.2843,29.1925,29.204,117100.0
2005-04-06 11:20:00,50.92,50.94,50.9,50.93,38200.0,29.2097,29.2212,29.1982,29.2155,38200.0
2005-04-06 11:25:00,50.93,51.01,50.93,51.01,44900.0,29.2155,29.2613,29.2155,29.2613,44900.0
2005-04-06 11:30:00,51.01,51.1,51.01,51.1,37200.0,29.2613,29.313,29.2613,29.313,37200.0
2005-04-06 11:35:00,51.1,51.17,51.04,51.05,61200.0,29.313,29.3531,29.2786,29.2843,61200.0
2005-04-06 11:40:00,51.05,51.12,51.0,51.1,36600.0,29.2843,29.3244,29.2556,29.313,36600.0
2005-04-06 11:45:00,51.1,51.14,51.09,51.13,33700.0,29.313,29.3359,29.3072,29.3302,33700.0
2005-04-06 11:50:00,51.13,51.15,51.1,51.15,46900.0,29.3302,29.3417,29.313,29.3417,46900.0
2005-04-06 11:55:00,51.14,51.14,51.08,51.1,58800.0,29.3359,29.3359,29.3015,29.313,58800.0
2005-04-06 12:00:00,51.1,51.1,50.99,51.05,44400.0,29.313,29.313,29.2499,29.2843,44400.0
2005-04-06 12:05:00,51.04,51.05,51.01,51.03,27500.0,29.2786,29.2843,29.2613,29.2728,27500.0
2005-04-06 12:10:00,51.03,51.03,50.96,50.99,57600.0,29.2728,29.2728,29.2327,29.2499,57600.0
2005-04-06 12:15:00,50.97,50.98,50.94,50.94,15200.0,29.2384,29.2441,29.2212,29.2212,15200.0
2005-04-06 12:20:00,50.95,50.95,50.82,50.95,23000.0,29.2269,29.2269,29.1524,29.2269,23000.0
2005-04-06 12:25:00,50.97,51.08,50.97,51.08,9200.0,29.2384,29.3015,29.2384,29.3015,9200.0
2005-04-06 12:30:00,51.06,51.07,51.02,51.02,8200.0,29.29,29.2958,29.2671,29.2671,8200.0
2005-04-06 12:35:00,51.02,51.1,51.0,51.06,10500.0,29.2671,29.313,29.2556,29.29,10500.0
2005-04-06 12:40:00,51.06,51.07,51.04,51.06,12600.0,29.29,29.2958,29.2786,29.29,12600.0
2005-04-06 12:45:00,51.06,51.06,51.03,51.05,9100.0,29.29,29.29,29.2728,29.2843,9100.0
2005-04-06 12:50:00,51.05,51.08,51.03,51.08,25300.0,29.2843,29.3015,29.2728,29.3015,25300.0
2005-04-06 12:55:00,51.07,51.07,51.02,51.04,21400.0,29.2958,29.2958,29.2671,29.2786,21400.0
2005-04-06 13:00:00,51.04,51.12,51.04,51.1,15600.0,29.2786,29.3244,29.2786,29.313,15600.0
2005-04-06 13:05:00,51.1,51.1,51.04,51.04,37600.0,29.313,29.313,29.2786,29.2786,37600.0
2005-04-06 13:10:00,51.04,51.09,51.04,51.09,42300.0,29.2786,29.3072,29.2786,29.3072,42300.0
2005-04-06 13:15:00,51.08,51.08,51.03,51.05,19000.0,29.3015,29.3015,29.2728,29.2843,19000.0
2005-04-06 13:20:00,51.05,51.07,51.03,51.04,6400.0,29.2843,29.2958,29.2728,29.2786,6400.0
2005-04-06 13:25:00,51.03,51.05,51.03,51.05,7900.0,29.2728,29.2843,29.2728,29.2843,7900.0
2005-04-06 13:30:00,51.05,51.06,51.04,51.06,12500.0,29.2843,29.29,29.2786,29.29,12500.0
2005-04-06 13:35:00,51.06,51.06,50.99,50.99,20300.0,29.29,29.29,29.2499,29.2499,20300.0
2005-04-06 13:40:00,51.01,51.03,51.01,51.02,25500.0,29.2613,29.2728,29.2613,29.2671,25500.0
2005-04-06 13:45:00,51.02,51.09,51.02,51.08,30500.0,29.2671,29.3072,29.2671,29.3015,30500.0
2005-04-06 13:50:00,51.08,51.08,51.01,51.06,20300.0,29.3015,29.3015,29.2613,29.29,20300.0
2005-04-06 13:55:00,51.06,51.06,50.95,51.04,43300.0,29.29,29.29,29.2269,29.2786,43300.0
2005-04-06 14:00:00,51.03,51.03,50.91,50.93,48200.0,29.2728,29.2728,29.204,29.2155,48200.0
2005-04-06 14:05:00,50.92,50.94,50.88,50.88,16900.0,29.2097,29.2212,29.1868,29.1868,16900.0
2005-04-06 14:10:00,50.86,50.87,50.83,50.87,24000.0,29.1753,29.181,29.1581,29.181,24000.0
2005-04-06 14:15:00,50.86,50.88,50.86,50.86,6200.0,29.1753,29.1868,29.1753,29.1753,6200.0
2005-04-06 14:20:00,50.85,50.88,50.85,50.88,15000.0,29.1696,29.1868,29.1696,29.1868,15000.0
2005-04-06 14:25:00,50.9,51.03,50.9,51.02,45000.0,29.1982,29.2728,29.1982,29.2671,45000.0
2005-04-06 14:30:00,51.03,51.03,50.97,51.02,15200.0,29.2728,29.2728,29.2384,29.2671,15200.0
2005-04-06 14:35:00,51.01,51.05,51.01,51.05,38200.0,29.2613,29.2843,29.2613,29.2843,38200.0
2005-04-06 14:40:00,51.04,51.04,50.98,50.99,35500.0,29.2786,29.2786,29.2441,29.2499,35500.0
2005-04-06 14:45:00,51.0,51.0,50.94,50.94,41300.0,29.2556,29.2556,29.2212,29.2212,41300.0
2005-04-06 14:50:00,50.93,51.03,50.93,50.97,54800.0,29.2155,29.2728,29.2155,29.2384,54800.0
2005-04-06 14:55:00,51.0,51.01,50.96,50.98,39100.0,29.2556,29.2613,29.2327,29.2441,39100.0
2005-04-06 15:00:00,50.98,51.0,50.97,51.0,73800.0,29.2441,29.2556,29.2384,29.2556,73800.0
2005-04-06 15:05:00,50.99,51.01,50.99,51.0,59600.0,29.2499,29.2613,29.2499,29.2556,59600.0
2005-04-06 15:10:00,51.0,51.01,50.96,51.01,82500.0,29.2556,29.2613,29.2327,29.2613,82500.0
2005-04-06 15:15:00,51.0,51.01,50.96,50.99,54800.0,29.2556,29.2613,29.2327,29.2499,54800.0
2005-04-06 15:20:00,50.99,50.99,50.9,50.9,62600.0,29.2499,29.2499,29.1982,29.1982,62600.0
2005-04-06 15:25:00,50.9,50.93,50.87,50.93,78700.0,29.1982,29.2155,29.181,29.2155,78700.0
2005-04-06 15:30:00,50.93,50.93,50.84,50.86,46700.0,29.2155,29.2155,29.1638,29.1753,46700.0
2005-04-06 15:35:00,50.86,51.0,50.86,50.98,57400.0,29.1753,29.2556,29.1753,29.2441,57400.0
2005-04-06 15:40:00,50.97,51.01,50.96,51.0,142100.0,29.2384,29.2613,29.2327,29.2556,142100.0
2005-04-06 15:45:00,50.99,51.01,50.99,51.01,109000.0,29.2499,29.2613,29.2499,29.2613,109000.0
2005-04-06 15:50:00,51.0,51.03,50.99,51.0,100500.0,29.2556,29.2728,29.2499,29.2556,100500.0
2005-04-06 15:55:00,51.0,51.01,50.95,50.97,100400.0,29.2556,29.2613,29.2269,29.2384,100400.0
2005-04-07 09:30:00,50.86,50.99,50.85,50.85,132700.0,29.1753,29.2499,29.1696,29.1696,132700.0
2005-04-07 09:35:00,50.87,50.87,50.63,50.63,34100.0,29.181,29.181,29.0434,29.0434,34100.0
2005-04-07 09:40:00,50.64,50.71,50.3,50.38,67100.0,29.0491,29.0893,28.8541,28.9,67100.0
2005-04-07 09:45:00,50.35,50.43,50.3,50.38,64200.0,28.8827,28.9286,28.8541,28.9,64200.0
2005-04-07 09:50:00,50.4,50.46,50.36,50.44,48200.0,28.9114,28.9458,28.8885,28.9344,48200.0
2005-04-07 09:55:00,50.42,50.62,50.42,50.58,174000.0,28.9229,29.0376,28.9229,29.0147,174000.0
2005-04-07 10:00:00,50.58,50.61,50.49,50.53,119100.0,29.0147,29.0319,28.9631,28.986,119100.0
2005-04-07 10:05:00,50.59,50.64,50.52,50.55,43600.0,29.0204,29.0491,28.9803,28.9975,43600.0
2005-04-07 10:10:00,50.54,50.66,50.54,50.66,15900.0,28.9917,29.0606,28.9917,29.0606,15900.0
2005-04-07 10:15:00,50.69,50.78,50.67,50.75,58200.0,29.0778,29.1294,29.0663,29.1122,58200.0
2005-04-07 10:20:00,50.74,50.75,50.65,50.69,25700.0,29.1065,29.1122,29.0548,29.0778,25700.0
2005-04-07 10:25:00,50.7,50.76,50.61,50.71,37300.0,29.0835,29.1179,29.0319,29.0893,37300.0
2005-04-07 10:30:00,50.72,50.82,50.67,50.76,89800.0,29.095,29.1524,29.0663,29.1179,89800.0
2005-04-07 10:35:00,50.76,50.76,50.6,50.62,35500.0,29.1179,29.1179,29.0262,29.0376,35500.0
2005-04-07 10:40:00,50.63,50.76,50.63,50.7,40000.0,29.0434,29.1179,29.0434,29.0835,40000.0
2005-04-07 10:45:00,50.7,50.75,50.69,50.69,33200.0,29.0835,29.1122,29.0778,29.0778,33200.0
2005-04-07 10:50:00,50.69,50.72,50.66,50.67,28500.0,29.0778,29.095,29.0606,29.0663,28500.0
2005-04-07 10:55:00,50.68,50.68,50.57,50.6,39600.0,29.072,29.072,29.0089,29.0262,39600.0
2005-04-07 11:00:00,50.6,50.6,50.5,50.58,64200.0,29.0262,29.0262,28.9688,29.0147,64200.0
2005-04-07 11:05:00,50.59,50.66,50.56,50.66,65600.0,29.0204,29.0606,29.0032,29.0606,65600.0
2005-04-07 11:10:00,50.7,50.7,50.63,50.64,17000.0,29.0835,29.0835,29.0434,29.0491,17000.0
2005-04-07 11:15:00,50.64,50.66,50.64,50.65,23600.0,29.0491,29.0606,29.0491,29.0548,23600.0
2005-04-07 11:20:00,50.64,50.65,50.56,50.64,51100.0,29.0491,29.0548,29.0032,29.0491,51100.0
2005-04-07 11:25:00,50.65,50.69,50.64,50.66,22900.0,29.0548,29.0778,29.0491,29.0606,22900.0
2005-04-07 11:30:00,50.66,50.67,50.63,50.63,14400.0,29.0606,29.0663,29.0434,29.0434,14400.0
2005-04-07 11:35:00,50.64,50.65,50.62,50.63,9200.0,29.0491,29.0548,29.0376,29.0434,9200.0
2005-04-07 11:40:00,50.6,50.61,50.58,50.59,18500.0,29.0262,29.0319,29.0147,29.0204,18500.0
2005-04-07 11:45:00,50.58,50.58,50.52,50.56,16400.0,29.0147,29.0147,28.9803,29.0032,16400.0
2005-04-07 11:50:00,50.55,50.56,50.52,50.54,90000.0,28.9975,29.0032,28.9803,28.9917,90000.0
2005-04-07 11:55:00,50.54,50.63,50.54,50.62,30900.0,28.9917,29.0434,28.9917,29.0376,30900.0
2005-04-07 12:00:00,50.61,50.67,50.61,50.65,15000.0,29.0319,29.0663,29.0319,29.0548,15000.0
2005-04-07 12:05:00,50.65,50.69,50.64,50.68,40300.0,29.0548,29.0778,29.0491,29.072,40300.0
2005-04-07 12:10:00,50.68,50.69,50.59,50.59,23700.0,29.072,29.0778,29.0204,29.0204,23700.0
2005-04-07 12:15:00,50.6,50.6,50.56,50.56,23200.0,29.0262,29.0262,29.0032,29.0032,23200.0
2005-04-07 12:20:00,50.56,50.57,50.54,50.55,9000.0,29.0032,29.0089,28.9917,28.9975,9000.0
2005-04-07 12:25:00,50.55,50.55,50.53,50.55,21900.0,28.9975,28.9975,28.986,28.9975,21900.0
2005-04-07 12:30:00,50.54,50.55,50.52,50.55,115700.0,28.9917,28.9975,28.9803,28.9975,115700.0
2005-04-07 12:35:00,50.53,50.62,50.51,50.61,60400.0,28.986,29.0376,28.9745,29.0319,60400.0
2005-04-07 12:40:00,50.62,50.69,50.61,50.68,17400.0,29.0376,29.0778,29.0319,29.072,17400.0
2005-04-07 12:45:00,50.68,50.69,50.63,50.64,15800.0,29.072,29.0778,29.0434,29.0491,15800.0
2005-04-07 12:50:00,50.63,50.66,50.62,50.66,17300.0,29.0434,29.0606,29.0376,29.0606,17300.0
2005-04-07 12:55:00,50.65,50.7,50.65,50.67,20400.0,29.0548,29.0835,29.0548,29.0663,20400.0
2005-04-07 13:00:00,50.66,50.67,50.63,50.65,62100.0,29.0606,29.0663,29.0434,29.0548,62100.0
2005-04-07 13:05:00,50.65,50.65,50.57,50.6,11000.0,29.0548,29.0548,29.0089,29.0262,11000.0
2005-04-07 13:10:00,50.61,50.68,50.61,50.68,8700.0,29.0319,29.072,29.0319,29.072,8700.0
2005-04-07 13:15:00,50.69,50.7,50.61,50.61,20600.0,29.0778,29.0835,29.0319,29.0319,20600.0
2005-04-07 13:20:00,50.61,50.67,50.59,50.64,12800.0,29.0319,29.0663,29.0204,29.0491,12800.0
2005-04-07 13:25:00,50.63,50.68,50.61,50.67,6800.0,29.0434,29.072,29.0319,29.0663,6800.0
2005-04-07 13:30:00,50.68,50.69,50.59,50.62,14900.0,29.072,29.0778,29.0204,29.0376,14900.0
2005-04-07 13:35:00,50.63,50.65,50.57,50.6,7100.0,29.0434,29.0548,29.0089,29.0262,7100.0
2005-04-07 13:40:00,50.6,50.6,50.5,50.53,16500.0,29.0262,29.0262,28.9688,28.986,16500.0
2005-04-07 13:45:00,50.56,50.58,50.5,50.56,26100.0,29.0032,29.0147,28.9688,29.0032,26100.0
2005-04-07 13:50:00,50.56,50.58,50.53,50.58,34900.0,29.0032,29.0147,28.986,29.0147,34900.0
2005-04-07 13:55:00,50.57,50.69,50.57,50.68,20100.0,29.0089,29.0778,29.0089,29.072,20100.0
2005-04-07 14:00:00,50.7,50.7,50.64,50.64,22500.0,29.0835,29.0835,29.0491,29.0491,22500.0
2005-04-07 14:05:00,50.64,50.78,50.63,50.75,42400.0,29.0491,29.1294,29.0434,29.1122,42400.0
2005-04-07 14:10:00,50.73,50.75,50.68,50.73,19400.0,29.1007,29.1122,29.072,29.1007,19400.0
2005-04-07 14:15:00,50.73,50.75,50.72,50.73,14000.0,29.1007,29.1122,29.095,29.1007,14000.0
2005-04-07 14:20:00,50.73,50.76,50.64,50.64,23900.0,29.1007,29.1179,29.0491,29.0491,23900.0
2005-04-07 14:25:00,50.65,50.65,50.57,50.57,16400.0,29.0548,29.0548,29.0089,29.0089,16400.0
2005-04-07 14:30:00,50.58,50.59,50.53,50.54,42400.0,29.0147,29.0204,28.986,28.9917,42400.0
2005-04-07 14:35:00,50.55,50.77,50.54,50.77,81900.0,28.9975,29.1237,28.9917,29.1237,81900.0
2005-04-07 14:40:00,50.77,50.94,50.77,50.94,94600.0,29.1237,29.2212,29.1237,29.2212,94600.0
2005-04-07 14:45:00,50.94,50.96,50.84,50.85,82900.0,29.2212,29.2327,29.1638,29.1696,82900.0
2005-04-07 14:50:00,50.84,51.0,50.84,51.0,74700.0,29.1638,29.2556,29.1638,29.2556,74700.0
2005-04-07 14:55:00,51.01,51.07,50.97,51.01,103300.0,29.2613,29.2958,29.2384,29.2613,103300.0
2005-04-07 15:00:00,51.01,51.25,50.99,51.02,105600.0,29.2613,29.399,29.2499,29.2671,105600.0
2005-04-07 15:05:00,51.01,51.03,50.93,50.93,42300.0,29.2613,29.2728,29.2155,29.2155,42300.0
2005-04-07 15:10:00,50.94,50.97,50.91,50.92,34000.0,29.2212,29.2384,29.204,29.2097,34000.0
2005-04-07 15:15:00,50.93,51.02,50.91,51.0,90200.0,29.2155,29.2671,29.204,29.2556,90200.0
2005-04-07 15:20:00,51.0,51.0,50.94,50.98,36300.0,29.2556,29.2556,29.2212,29.2441,36300.0
2005-04-07 15:25:00,50.98,51.06,50.97,50.97,33700.0,29.2441,29.29,29.2384,29.2384,33700.0
2005-04-07 15:30:00,50.97,51.02,50.97,51.02,22200.0,29.2384,29.2671,29.2384,29.2671,22200.0
2005-04-07 15:35:00,51.02,51.03,50.91,50.93,148600.0,29.2671,29.2728,29.204,29.2155,148600.0
2005-04-07 15:40:00,50.91,50.99,50.83,50.95,40600.0,29.204,29.2499,29.1581,29.2269,40600.0
2005-04-07 15:45:00,50.94,51.02,50.93,51.02,37000.0,29.2212,29.2671,29.2155,29.2671,37000.0
2005-04-07 15:50:00,51.01,51.12,51.0,51.12,116200.0,29.2613,29.3244,29.2556,29.3244,116200.0
2005-04-07 15:55:00,51.12,51.13,51.05,51.12,150300.0,29.3244,29.3302,29.2843,29.3244,150300.0
2005-04-08 09:30:00,51.2,51.23,51.03,51.23,33900.0,29.3703,29.3875,29.2728,29.3875,33900.0
2005-04-08 09:35:00,51.23,51.35,51.18,51.32,56500.0,29.3875,29.4564,29.3589,29.4392,56500.0
2005-04-08 09:40:00,51.35,51.35,51.21,51.24,29000.0,29.4564,29.4564,29.3761,29.3933,29000.0
2005-04-08 09:45:00,51.26,51.33,51.23,51.31,20600.0,29.4048,29.4449,29.3875,29.4334,20600.0
2005-04-08 09:50:00,51.29,51.29,51.2,51.24,27700.0,29.422,29.422,29.3703,29.3933,27700.0
2005-04-08 09:55:00,51.23,51.23,51.04,51.15,39400.0,29.3875,29.3875,29.2786,29.3417,39400.0
2005-04-08 10:00:00,51.11,51.17,50.88,50.91,24900.0,29.3187,29.3531,29.1868,29.204,24900.0
2005-04-08 10:05:00,50.9,51.07,50.9,50.96,23100.0,29.1982,29.2958,29.1982,29.2327,23100.0
2005-04-08 10:10:00,50.95,50.95,50.77,50.78,20100.0,29.2269,29.2269,29.1237,29.1294,20100.0
2005-04-08 10:15:00,50.78,50.8,50.69,50.71,16600.0,29.1294,29.1409,29.0778,29.0893,16600.0
2005-04-08 10:20:00,50.71,50.75,50.57,50.61,64600.0,29.0893,29.1122,29.0089,29.0319,64600.0
2005-04-08 10:25:00,50.61,50.61,50.51,50.54,34700.0,29.0319,29.0319,28.9745,28.9917,34700.0
2005-04-08 10:30:00,50.53,50.53,50.36,50.45,72100.0,28.986,28.986,28.8885,28.9401,72100.0
2005-04-08 10:35:00,50.45,50.48,50.32,50.38,68900.0,28.9401,28.9573,28.8655,28.9,68900.0
2005-04-08 10:40:00,50.39,50.48,50.32,50.48,90800.0,28.9057,28.9573,28.8655,28.9573,90800.0
2005-04-08 10:45:00,50.46,50.5,50.4,50.46,20100.0,28.9458,28.9688,28.9114,28.9458,20100.0
2005-04-08 10:50:00,50.46,50.5,50.39,50.47,45900.0,28.9458,28.9688,28.9057,28.9516,45900.0
2005-04-08 10:55:00,50.48,50.49,50.44,50.48,17000.0,28.9573,28.9631,28.9344,28.9573,17000.0
2005-04-08 11:00:00,50.48,50.49,50.47,50.47,21800.0,28.9573,28.9631,28.9516,28.9516,21800.0
2005-04-08 11:05:00,50.48,50.62,50.45,50.62,68300.0,28.9573,29.0376,28.9401,29.0376,68300.0
2005-04-08 11:10:00,50.61,50.76,50.61,50.75,61100.0,29.0319,29.1179,29.0319,29.1122,61100.0
2005-04-08 11:15:00,50.76,50.89,50.76,50.89,73100.0,29.1179,29.1925,29.1179,29.1925,73100.0
2005-04-08 11:20:00,50.89,50.92,50.76,50.76,16300.0,29.1925,29.2097,29.1179,29.1179,16300.0
2005-04-08 11:25:00,50.75,50.75,50.65,50.7,13500.0,29.1122,29.1122,29.0548,29.0835,13500.0
2005-04-08 11:30:00,50.67,50.69,50.66,50.68,17500.0,29.0663,29.0778,29.0606,29.072,17500.0
2005-04-08 11:35:00,50.67,50.67,50.63,50.64,23200.0,29.0663,29.0663,29.0434,29.0491,23200.0
2005-04-08 11:40:00,50.64,50.67,50.5,50.5,12200.0,29.0491,29.0663,28.9688,28.9688,12200.0
2005-04-08 11:45:00,50.53,50.63,50.5,50.5,14800.0,28.986,29.0434,28.9688,28.9688,14800.0
2005-04-08 11:50:00,50.5,50.6,50.48,50.6,33700.0,28.9688,29.0262,28.9573,29.0262,33700.0
2005-04-08 11:55:00,50.6,50.61,50.42,50.59,123200.0,29.0262,29.0319,28.9229,29.0204,123200.0
2005-04-08 12:00:00,50.59,50.6,50.58,50.6,11400.0,29.0204,29.0262,29.0147,29.0262,11400.0
2005-04-08 12:05:00,50.6,50.64,50.57,50.64,33300.0,29.0262,29.0491,29.0089,29.0491,33300.0
2005-04-08 12:10:00,50.64,50.69,50.63,50.69,17000.0,29.0491,29.0778,29.0434,29.0778,17000.0
2005-04-08 12:15:00,50.69,50.7,50.65,50.7,20000.0,29.0778,29.0835,29.0548,29.0835,20000.0
2005-04-08 12:20:00,50.69,50.7,50.68,50.68,13800.0,29.0778,29.0835,29.072,29.072,13800.0
2005-04-08 12:25:00,50.67,50.72,50.66,50.72,13600.0,29.0663,29.095,29.0606,29.095,13600.0
2005-04-08 12:30:00,50.72,50.73,50.63,50.65,12400.0,29.095,29.1007,29.0434,29.0548,12400.0
2005-04-08 12:35:00,50.64,50.7,50.64,50.7,7600.0,29.0491,29.0835,29.0491,29.0835,7600.0
2005-04-08 12:40:00,50.73,50.75,50.71,50.73,10500.0,29.1007,29.1122,29.0893,29.1007,10500.0
2005-04-08 12:45:00,50.72,50.72,50.7,50.71,1300.0,29.095,29.095,29.0835,29.0893,1300.0
2005-04-08 12:50:00,50.68,50.68,50.63,50.65,13500.0,29.072,29.072,29.0434,29.0548,13500.0
2005-04-08 12:55:00,50.66,50.66,50.6,50.61,9300.0,29.0606,29.0606,29.0262,29.0319,9300.0
2005-04-08 13:00:00,50.59,50.61,50.5,50.5,14600.0,29.0204,29.0319,28.9688,28.9688,14600.0
2005-04-08 13:05:00,50.5,50.53,50.46,50.46,19500.0,28.9688,28.986,28.9458,28.9458,19500.0
2005-04-08 13:10:00,50.45,50.54,50.45,50.5,23200.0,28.9401,28.9917,28.9401,28.9688,23200.0
2005-04-08 13:15:00,50.5,50.51,50.43,50.45,15300.0,28.9688,28.9745,28.9286,28.9401,15300.0
2005-04-08 13:20:00,50.43,50.47,50.42,50.47,23800.0,28.9286,28.9516,28.9229,28.9516,23800.0
2005-04-08 13:25:00,50.46,50.54,50.46,50.51,14200.0,28.9458,28.9917,28.9458,28.9745,14200.0
2005-04-08 13:30:00,50.49,50.54,50.47,50.48,6600.0,28.9631,28.9917,28.9516,28.9573,6600.0
2005-04-08 13:35:00,50.5,50.54,50.5,50.54,7700.0,28.9688,28.9917,28.9688,28.9917,7700.0
2005-04-08 13:40:00,50.56,50.57,50.5,50.55,11000.0,29.0032,29.0089,28.9688,28.9975,11000.0
2005-04-08 13:45:00,50.56,50.56,50.51,50.51,19000.0,29.0032,29.0032,28.9745,28.9745,19000.0
2005-04-08 13:50:00,50.5,50.53,50.49,50.52,9700.0,28.9688,28.986,28.9631,28.9803,9700.0
2005-04-08 13:55:00,50.52,50.57,50.52,50.57,15000.0,28.9803,29.0089,28.9803,29.0089,15000.0
2005-04-08 14:00:00,50.57,50.57,50.52,50.53,8100.0,29.0089,29.0089,28.9803,28.986,8100.0
2005-04-08 14:05:00,50.52,50.53,50.41,50.49,25700.0,28.9803,28.986,28.9172,28.9631,25700.0
2005-04-08 14:10:00,50.49,50.49,50.45,50.47,6700.0,28.9631,28.9631,28.9401,28.9516,6700.0
2005-04-08 14:15:00,50.47,50.47,50.42,50.43,10300.0,28.9516,28.9516,28.9229,28.9286,10300.0
2005-04-08 14:20:00,50.43,50.45,50.42,50.44,16200.0,28.9286,28.9401,28.9229,28.9344,16200.0
2005-04-08 14:25:00,50.42,50.42,50.4,50.41,15800.0,28.9229,28.9229,28.9114,28.9172,15800.0
2005-04-08 14:30:00,50.41,50.41,50.37,50.39,35700.0,28.9172,28.9172,28.8942,28.9057,35700.0
2005-04-08 14:35:00,50.38,50.39,50.33,50.35,15900.0,28.9,28.9057,28.8713,28.8827,15900.0
2005-04-08 14:40:00,50.35,50.36,50.34,50.35,6500.0,28.8827,28.8885,28.877,28.8827,6500.0
2005-04-08 14:45:00,50.35,50.39,50.34,50.39,34800.0,28.8827,28.9057,28.877,28.9057,34800.0
2005-04-08 14:50:00,50.38,50.4,50.36,50.39,14200.0,28.9,28.9114,28.8885,28.9057,14200.0
2005-04-08 14:55:00,50.39,50.45,50.38,50.45,15000.0,28.9057,28.9401,28.9,28.9401,15000.0
2005-04-08 15:00:00,50.44,50.45,50.43,50.45,27600.0,28.9344,28.9401,28.9286,28.9401,27600.0
2005-04-08 15:05:00,50.44,50.44,50.39,50.4,28500.0,28.9344,28.9344,28.9057,28.9114,28500.0
2005-04-08 15:10:00,50.4,50.4,50.32,50.4,38900.0,28.9114,28.9114,28.8655,28.9114,38900.0
2005-04-08 15:15:00,50.4,50.44,50.36,50.36,34700.0,28.9114,28.9344,28.8885,28.8885,34700.0
2005-04-08 15:20:00,50.35,50.4,50.32,50.4,21000.0,28.8827,28.9114,28.8655,28.9114,21000.0
2005-04-08 15:25:00,50.4,50.44,50.4,50.41,16700.0,28.9114,28.9344,28.9114,28.9172,16700.0
2005-04-08 15:30:00,50.41,50.41,50.36,50.4,32000.0,28.9172,28.9172,28.8885,28.9114,32000.0
2005-04-08 15:35:00,50.4,50.42,50.4,50.41,26900.0,28.9114,28.9229,28.9114,28.9172,26900.0
2005-04-08 15:40:00,50.42,50.46,50.39,50.41,31600.0,28.9229,28.9458,28.9057,28.9172,31600.0
2005-04-08 15:45:00,50.41,50.46,50.4,50.46,26500.0,28.9172,28.9458,28.9114,28.9458,26500.0
2005-04-08 15:50:00,50.46,50.47,50.45,50.46,36100.0,28.9458,28.9516,28.9401,28.9458,36100.0
2005-04-08 15:55:00,50.46,50.52,50.43,50.43,59200.0,28.9458,28.9803,28.9286,28.9286,59200.0
2005-04-11 09:30:00,50.44,50.7,50.39,50.6,53400.0,28.9344,29.0835,28.9057,29.0262,53400.0
2005-04-11 09:35:00,50.57,50.74,50.57,50.69,28000.0,29.0089,29.1065,29.0089,29.0778,28000.0
2005-04-11 09:40:00,50.7,50.74,50.65,50.68,28900.0,29.0835,29.1065,29.0548,29.072,28900.0
2005-04-11 09:45:00,50.67,50.73,50.4,50.7,33600.0,29.0663,29.1007,28.9114,29.0835,33600.0
2005-04-11 09:50:00,50.7,50.74,50.66,50.74,28900.0,29.0835,29.1065,29.0606,29.1065,28900.0
2005-04-11 09:55:00,50.74,50.74,50.64,50.66,43900.0,29.1065,29.1065,29.0491,29.0606,43900.0
2005-04-11 10:00:00,50.66,50.79,50.66,50.74,99100.0,29.0606,29.1351,29.0606,29.1065,99100.0
2005-04-11 10:05:00,50.75,50.81,50.73,50.75,39900.0,29.1122,29.1466,29.1007,29.1122,39900.0
2005-04-11 10:10:00,50.74,50.75,50.68,50.72,67800.0,29.1065,29.1122,29.072,29.095,67800.0
2005-04-11 10:15:00,50.71,50.71,50.65,50.67,43800.0,29.0893,29.0893,29.0548,29.0663,43800.0
2005-04-11 10:20:00,50.66,50.69,50.64,50.65,144600.0,29.0606,29.0778,29.0491,29.0548,144600.0
2005-04-11 10:25:00,50.65,50.68,50.65,50.68,30800.0,29.0548,29.072,29.0548,29.072,30800.0
2005-04-11 10:30:00,50.68,50.77,50.67,50.75,44700.0,29.072,29.1237,29.0663,29.1122,44700.0
2005-04-11 10:35:00,50.75,50.83,50.75,50.82,50200.0,29.1122,29.1581,29.1122,29.1524,50200.0
2005-04-11 10:40:00,50.8,50.87,50.8,50.87,42000.0,29.1409,29.181,29.1409,29.181,42000.0
2005-04-11 10:45:00,50.85,50.93,50.85,50.89,33400.0,29.1696,29.2155,29.1696,29.1925,33400.0
2005-04-11 10:50:00,50.89,50.99,50.87,50.98,57500.0,29.1925,29.2499,29.181,29.2441,57500.0
2005-04-11 10:55:00,51.0,51.02,50.9,50.92,51900.0,29.2556,29.2671,29.1982,29.2097,51900.0
2005-04-11 11:00:00,50.91,50.94,50.88,50.94,9500.0,29.204,29.2212,29.1868,29.2212,9500.0
2005-04-11 11:05:00,50.94,50.94,50.89,50.9,11000.0,29.2212,29.2212,29.1925,29.1982,11000.0
2005-04-11 11:10:00,50.9,50.94,50.9,50.93,5200.0,29.1982,29.2212,29.1982,29.2155,5200.0
2005-04-11 11:15:00,50.93,50.93,50.92,50.92,9300.0,29.2155,29.2155,29.2097,29.2097,9300.0
2005-04-11 11:20:00,50.92,50.92,50.87,50.87,6300.0,29.2097,29.2097,29.181,29.181,6300.0
2005-04-11 11:25:00,50.86,50.86,50.77,50.79,4400.0,29.1753,29.1753,29.1237,29.1351,4400.0
2005-04-11 11:30:00,50.79,50.79,50.65,50.69,20100.0,29.1351,29.1351,29.0548,29.0778,20100.0
2005-04-11 11:35:00,50.71,50.81,50.71,50.8,13200.0,29.0893,29.1466,29.0893,29.1409,13200.0
2005-04-11 11:40:00,50.81,50.85,50.79,50.81,7200.0,29.1466,29.1696,29.1351,29.1466,7200.0
2005-04-11 11:45:00,50.81,50.82,50.71,50.71,4000.0,29.1466,29.1524,29.0893,29.0893,4000.0
2005-04-11 11:50:00,50.72,50.73,50.72,50.73,3900.0,29.095,29.1007,29.095,29.1007,3900.0
2005-04-11 11:55:00,50.72,50.72,50.7,50.7,6400.0,29.095,29.095,29.0835,29.0835,6400.0
2005-04-11 12:00:00,50.69,50.88,50.69,50.85,21200.0,29.0778,29.1868,29.0778,29.1696,21200.0
2005-04-11 12:05:00,50.85,50.88,50.85,50.86,10800.0,29.1696,29.1868,29.1696,29.1753,10800.0
2005-04-11 12:10:00,50.85,50.86,50.81,50.81,5700.0,29.1696,29.1753,29.1466,29.1466,5700.0
2005-04-11 12:15:00,50.8,50.8,50.74,50.75,56900.0,29.1409,29.1409,29.1065,29.1122,56900.0
2005-04-11 12:20:00,50.74,50.8,50.74,50.8,4900.0,29.1065,29.1409,29.1065,29.1409,4900.0
2005-04-11 12:25:00,50.81,50.92,50.8,50.9,11200.0,29.1466,29.2097,29.1409,29.1982,11200.0
2005-04-11 12:30:00,50.91,50.97,50.9,50.95,17100.0,29.204,29.2384,29.1982,29.2269,17100.0
2005-04-11 12:35:00,50.94,50.95,50.9,50.94,23100.0,29.2212,29.2269,29.1982,29.2212,23100.0
2005-04-11 12:40:00,50.9,50.94,50.9,50.93,16400.0,29.1982,29.2212,29.1982,29.2155,16400.0
2005-04-11 12:45:00,50.96,50.97,50.92,50.92,11400.0,29.2327,29.2384,29.2097,29.2097,11400.0
2005-04-11 12:50:00,50.92,50.93,50.9,50.9,6800.0,29.2097,29.2155,29.1982,29.1982,6800.0
2005-04-11 12:55:00,50.89,50.89,50.84,50.84,8300.0,29.1925,29.1925,29.1638,29.1638,8300.0
2005-04-11 13:00:00,50.85,50.9,50.85,50.9,13400.0,29.1696,29.1982,29.1696,29.1982,13400.0
2005-04-11 13:05:00,50.92,50.92,50.89,50.89,10100.0,29.2097,29.2097,29.1925,29.1925,10100.0
2005-04-11 13:10:00,50.85,50.92,50.85,50.92,20100.0,29.1696,29.2097,29.1696,29.2097,20100.0
2005-04-11 13:15:00,50.92,50.95,50.9,50.91,9100.0,29.2097,29.2269,29.1982,29.204,9100.0
2005-04-11 13:20:00,50.9,50.9,50.84,50.87,15600.0,29.1982,29.1982,29.1638,29.181,15600.0
2005-04-11 13:25:00,50.88,50.93,50.87,50.9,8000.0,29.1868,29.2155,29.181,29.1982,8000.0
2005-04-11 13:30:00,50.93,50.93,50.89,50.93,14100.0,29.2155,29.2155,29.1925,29.2155,14100.0
2005-04-11 13:35:00,50.93,50.95,50.89,50.89,8300.0,29.2155,29.2269,29.1925,29.1925,8300.0
2005-04-11 13:40:00,50.9,50.91,50.87,50.88,4900.0,29.1982,29.204,29.181,29.1868,4900.0
2005-04-11 13:45:00,50.88,50.92,50.87,50.87,6000.0,29.1868,29.2097,29.181,29.181,6000.0
2005-04-11 13:50:00,50.86,50.87,50.84,50.84,11300.0,29.1753,29.181,29.1638,29.1638,11300.0
2005-04-11 13:55:00,50.85,50.91,50.81,50.87,71600.0,29.1696,29.204,29.1466,29.181,71600.0
2005-04-11 14:00:00,50.86,50.88,50.81,50.81,14200.0,29.1753,29.1868,29.1466,29.1466,14200.0
2005-04-11 14:05:00,50.81,50.83,50.81,50.83,10700.0,29.1466,29.1581,29.1466,29.1581,10700.0
2005-04-11 14:10:00,50.84,50.86,50.83,50.84,10200.0,29.1638,29.1753,29.1581,29.1638,10200.0
2005-04-11 14:15:00,50.83,50.85,50.81,50.85,31500.0,29.1581,29.1696,29.1466,29.1696,31500.0
2005-04-11 14:20:00,50.84,50.95,50.82,50.95,53400.0,29.1638,29.2269,29.1524,29.2269,53400.0
2005-04-11 14:25:00,50.94,50.95,50.81,50.85,28800.0,29.2212,29.2269,29.1466,29.1696,28800.0
2005-04-11 14:30:00,50.84,50.95,50.82,50.95,37300.0,29.1638,29.2269,29.1524,29.2269,37300.0
2005-04-11 14:35:00,50.94,50.95,50.87,50.87,18500.0,29.2212,29.2269,29.181,29.181,18500.0
2005-04-11 14:40:00,50.86,50.95,50.86,50.95,36200.0,29.1753,29.2269,29.1753,29.2269,36200.0
2005-04-11 14:45:00,50.95,50.95,50.93,50.94,21900.0,29.2269,29.2269,29.2155,29.2212,21900.0
2005-04-11 14:50:00,50.94,51.0,50.9,51.0,77400.0,29.2212,29.2556,29.1982,29.2556,77400.0
2005-04-11 14:55:00,50.99,51.05,50.97,51.05,47500.0,29.2499,29.2843,29.2384,29.2843,47500.0
2005-04-11 15:00:00,51.04,51.05,50.97,51.0,33800.0,29.2786,29.2843,29.2384,29.2556,33800.0
2005-04-11 15:05:00,51.0,51.02,50.98,51.0,23300.0,29.2556,29.2671,29.2441,29.2556,23300.0
2005-04-11 15:10:00,51.01,51.05,50.95,51.04,24600.0,29.2613,29.2843,29.2269,29.2786,24600.0
2005-04-11 15:15:00,51.04,51.23,51.02,51.08,109800.0,29.2786,29.3875,29.2671,29.3015,109800.0
2005-04-11 15:20:00,51.09,51.11,51.06,51.08,49700.0,29.3072,29.3187,29.29,29.3015,49700.0
2005-04-11 15:25:00,51.08,51.13,51.05,51.1,77100.0,29.3015,29.3302,29.2843,29.313,77100.0
2005-04-11 15:30:00,51.11,51.11,50.97,50.97,54600.0,29.3187,29.3187,29.2384,29.2384,54600.0
2005-04-11 15:35:00,50.99,50.99,50.94,50.97,27700.0,29.2499,29.2499,29.2212,29.2384,27700.0
2005-04-11 15:40:00,50.97,51.03,50.96,51.01,53600.0,29.2384,29.2728,29.2327,29.2613,53600.0
2005-04-11 15:45:00,51.0,51.04,51.0,51.03,53700.0,29.2556,29.2786,29.2556,29.2728,53700.0
2005-04-11 15:50:00,51.03,51.03,50.99,51.01,54600.0,29.2728,29.2728,29.2499,29.2613,54600.0
2005-04-11 15:55:00,51.0,51.03,51.0,51.01,70800.0,29.2556,29.2728,29.2556,29.2613,70800.0
2005-04-12 09:30:00,50.83,50.87,50.73,50.77,19400.0,29.1581,29.181,29.1007,29.1237,19400.0
2005-04-12 09:35:00,50.77,50.87,50.68,50.85,21500.0,29.1237,29.181,29.072,29.1696,21500.0
2005-04-12 09:40:00,50.83,50.83,50.71,50.75,22700.0,29.1581,29.1581,29.0893,29.1122,22700.0
2005-04-12 09:45:00,50.75,50.79,50.61,50.64,19400.0,29.1122,29.1351,29.0319,29.0491,19400.0
2005-04-12 09:50:00,50.64,50.9,50.64,50.86,32600.0,29.0491,29.1982,29.0491,29.1753,32600.0
2005-04-12 09:55:00,50.8,50.84,50.71,50.73,23700.0,29.1409,29.1638,29.0893,29.1007,23700.0
2005-04-12 10:00:00,50.75,50.85,50.74,50.83,25500.0,29.1122,29.1696,29.1065,29.1581,25500.0
2005-04-12 10:05:00,50.81,50.83,50.71,50.74,125200.0,29.1466,29.1581,29.0893,29.1065,125200.0
2005-04-12 10:10:00,50.74,50.75,50.72,50.73,55500.0,29.1065,29.1122,29.095,29.1007,55500.0
2005-04-12 10:15:00,50.73,50.75,50.7,50.7,23500.0,29.1007,29.1122,29.0835,29.0835,23500.0
2005-04-12 10:20:00,50.7,50.7,50.66,50.67,19000.0,29.0835,29.0835,29.0606,29.0663,19000.0
2005-04-12 10:25:00,50.67,50.78,50.67,50.78,24800.0,29.0663,29.1294,29.0663,29.1294,24800.0
2005-04-12 10:30:00,50.77,50.77,50.73,50.73,12300.0,29.1237,29.1237,29.1007,29.1007,12300.0
2005-04-12 10:35:00,50.73,50.73,50.71,50.71,11600.0,29.1007,29.1007,29.0893,29.0893,11600.0
2005-04-12 10:40:00,50.71,50.74,50.7,50.74,28900.0,29.0893,29.1065,29.0835,29.1065,28900.0
2005-04-12 10:45:00,50.74,50.79,50.7,50.76,37700.0,29.1065,29.1351,29.0835,29.1179,37700.0
2005-04-12 10:50:00,50.77,50.77,50.65,50.66,25200.0,29.1237,29.1237,29.0548,29.0606,25200.0
2005-04-12 10:55:00,50.66,50.68,50.56,50.62,21900.0,29.0606,29.072,29.0032,29.0376,21900.0
2005-04-12 11:00:00,50.61,50.65,50.57,50.64,11700.0,29.0319,29.0548,29.0089,29.0491,11700.0
2005-04-12 11:05:00,50.64,50.72,50.64,50.69,48100.0,29.0491,29.095,29.0491,29.0778,48100.0
2005-04-12 11:10:00,50.69,50.69,50.61,50.61,50500.0,29.0778,29.0778,29.0319,29.0319,50500.0
2005-04-12 11:15:00,50.63,50.64,50.57,50.57,24700.0,29.0434,29.0491,29.0089,29.0089,24700.0
2005-04-12 11:20:00,50.59,50.6,50.57,50.59,21400.0,29.0204,29.0262,29.0089,29.0204,21400.0
2005-04-12 11:25:00,50.59,50.64,50.55,50.6,33300.0,29.0204,29.0491,28.9975,29.0262,33300.0
2005-04-12 11:30:00,50.6,50.63,50.59,50.63,40400.0,29.0262,29.0434,29.0204,29.0434,40400.0
2005-04-12 11:35:00,50.62,50.63,50.59,50.6,382300.0,29.0376,29.0434,29.0204,29.0262,382300.0
2005-04-12 11:40:00,50.61,50.61,50.55,50.59,27300.0,29.0319,29.0319,28.9975,29.0204,27300.0
2005-04-12 11:45:00,50.59,50.59,50.55,50.55,55500.0,29.0204,29.0204,28.9975,28.9975,55500.0
2005-04-12 11:50:00,50.55,50.59,50.55,50.58,10800.0,28.9975,29.0204,28.9975,29.0147,10800.0
2005-04-12 11:55:00,50.58,50.6,50.56,50.57,25200.0,29.0147,29.0262,29.0032,29.0089,25200.0
2005-04-12 12:00:00,50.58,50.63,50.56,50.56,31800.0,29.0147,29.0434,29.0032,29.0032,31800.0
2005-04-12 12:05:00,50.59,50.59,50.55,50.57,33600.0,29.0204,29.0204,28.9975,29.0089,33600.0
2005-04-12 12:10:00,50.57,50.57,50.56,50.56,3700.0,29.0089,29.0089,29.0032,29.0032,3700.0
2005-04-12 12:15:00,50.56,50.56,50.52,50.52,4100.0,29.0032,29.0032,28.9803,28.9803,4100.0
2005-04-12 12:20:00,50.55,50.55,50.5,50.52,28900.0,28.9975,28.9975,28.9688,28.9803,28900.0
2005-04-12 12:25:00,50.52,50.53,50.5,50.52,23900.0,28.9803,28.986,28.9688,28.9803,23900.0
2005-04-12 12:30:00,50.55,50.55,50.45,50.46,38400.0,28.9975,28.9975,28.9401,28.9458,38400.0
2005-04-12 12:35:00,50.49,50.5,50.47,50.5,10500.0,28.9631,28.9688,28.9516,28.9688,10500.0
2005-04-12 12:40:00,50.5,50.52,50.5,50.52,12300.0,28.9688,28.9803,28.9688,28.9803,12300.0
2005-04-12 12:45:00,50.53,50.56,50.52,50.54,19300.0,28.986,29.0032,28.9803,28.9917,19300.0
2005-04-12 12:50:00,50.57,50.57,50.51,50.52,4400.0,29.0089,29.0089,28.9745,28.9803,4400.0
2005-04-12 12:55:00,50.52,50.52,50.49,50.49,7000.0,28.9803,28.9803,28.9631,28.9631,7000.0
2005-04-12 13:00:00,50.5,50.5,50.47,50.5,25700.0,28.9688,28.9688,28.9516,28.9688,25700.0
2005-04-12 13:05:00,50.5,50.51,50.5,50.5,10100.0,28.9688,28.9745,28.9688,28.9688,10100.0
2005-04-12 13:10:00,50.51,50.55,50.49,50.55,40100.0,28.9745,28.9975,28.9631,28.9975,40100.0
2005-04-12 13:15:00,50.54,50.54,50.48,50.48,3700.0,28.9917,28.9917,28.9573,28.9573,3700.0
2005-04-12 13:20:00,50.47,50.48,50.41,50.41,26700.0,28.9516,28.9573,28.9172,28.9172,26700.0
2005-04-12 13:25:00,50.41,50.45,50.41,50.45,31700.0,28.9172,28.9401,28.9172,28.9401,31700.0
2005-04-12 13:30:00,50.45,50.45,50.41,50.41,23500.0,28.9401,28.9401,28.9172,28.9172,23500.0
2005-04-12 13:35:00,50.41,50.5,50.38,50.5,31900.0,28.9172,28.9688,28.9,28.9688,31900.0
2005-04-12 13:40:00,50.5,50.5,50.39,50.39,7100.0,28.9688,28.9688,28.9057,28.9057,7100.0
2005-04-12 13:45:00,50.43,50.51,50.43,50.51,25600.0,28.9286,28.9745,28.9286,28.9745,25600.0
2005-04-12 13:50:00,50.5,50.55,50.48,50.54,26800.0,28.9688,28.9975,28.9573,28.9917,26800.0
2005-04-12 13:55:00,50.55,50.55,50.49,50.49,19600.0,28.9975,28.9975,28.9631,28.9631,19600.0
2005-04-12 14:00:00,50.5,50.67,50.43,50.67,60400.0,28.9688,29.0663,28.9286,29.0663,60400.0
2005-04-12 14:05:00,50.7,50.7,50.6,50.66,47300.0,29.0835,29.0835,29.0262,29.0606,47300.0
2005-04-12 14:10:00,50.66,50.91,50.66,50.82,86200.0,29.0606,29.204,29.0606,29.1524,86200.0
2005-04-12 14:15:00,50.82,50.99,50.75,50.92,82700.0,29.1524,29.2499,29.1122,29.2097,82700.0
2005-04-12 14:20:00,50.93,51.08,50.93,50.97,46500.0,29.2155,29.3015,29.2155,29.2384,46500.0
2005-04-12 14:25:00,50.97,51.09,50.97,51.04,50000.0,29.2384,29.3072,29.2384,29.2786,50000.0
2005-04-12 14:30:00,51.05,51.11,50.98,51.01,36700.0,29.2843,29.3187,29.2441,29.2613,36700.0
2005-04-12 14:35:00,51.01,51.07,51.0,51.06,20800.0,29.2613,29.2958,29.2556,29.29,20800.0
2005-04-12 14:40:00,51.08,51.35,51.08,51.34,72600.0,29.3015,29.4564,29.3015,29.4506,72600.0
2005-04-12 14:45:00,51.35,51.62,51.35,51.62,107900.0,29.4564,29.6113,29.4564,29.6113,107900.0
2005-04-12 14:50:00,51.62,51.65,51.54,51.61,90800.0,29.6113,29.6285,29.5654,29.6055,90800.0
2005-04-12 14:55:00,51.6,51.81,51.59,51.6,93400.0,29.5998,29.7203,29.5941,29.5998,93400.0
2005-04-12 15:00:00,51.58,51.58,51.43,51.43,91200.0,29.5883,29.5883,29.5023,29.5023,91200.0
2005-04-12 15:05:00,51.43,51.45,51.38,51.38,55200.0,29.5023,29.5137,29.4736,29.4736,55200.0
2005-04-12 15:10:00,51.37,51.47,51.35,51.38,43600.0,29.4679,29.5252,29.4564,29.4736,43600.0
2005-04-12 15:15:00,51.38,51.47,51.37,51.47,28100.0,29.4736,29.5252,29.4679,29.5252,28100.0
2005-04-12 15:20:00,51.47,51.49,51.43,51.43,33700.0,29.5252,29.5367,29.5023,29.5023,33700.0
2005-04-12 15:25:00,51.43,51.52,51.39,51.51,64600.0,29.5023,29.5539,29.4793,29.5482,64600.0
2005-04-12 15:30:00,51.5,51.58,51.43,51.54,72100.0,29.5424,29.5883,29.5023,29.5654,72100.0
2005-04-12 15:35:00,51.54,51.67,51.54,51.57,68400.0,29.5654,29.6399,29.5654,29.5826,68400.0
2005-04-12 15:40:00,51.58,51.67,51.57,51.64,75000.0,29.5883,29.6399,29.5826,29.6227,75000.0
2005-04-12 15:45:00,51.64,51.64,51.49,51.5,68600.0,29.6227,29.6227,29.5367,29.5424,68600.0
2005-04-12 15:50:00,51.51,51.59,51.49,51.55,46800.0,29.5482,29.5941,29.5367,29.5711,46800.0
2005-04-12 15:55:00,51.55,51.6,51.51,51.52,89500.0,29.5711,29.5998,29.5482,29.5539,89500.0
2005-04-13 09:30:00,51.21,51.51,51.2,51.51,36900.0,29.3761,29.5482,29.3703,29.5482,36900.0
2005-04-13 09:35:00,51.5,51.5,51.3,51.45,26900.0,29.5424,29.5424,29.4277,29.5137,26900.0
2005-04-13 09:40:00,51.44,51.45,51.26,51.35,50200.0,29.508,29.5137,29.4048,29.4564,50200.0
2005-04-13 09:45:00,51.3,51.44,51.3,51.33,25300.0,29.4277,29.508,29.4277,29.4449,25300.0
2005-04-13 09:50:00,51.31,51.39,51.27,51.36,40500.0,29.4334,29.4793,29.4105,29.4621,40500.0
2005-04-13 09:55:00,51.38,51.43,51.32,51.43,36200.0,29.4736,29.5023,29.4392,29.5023,36200.0
2005-04-13 10:00:00,51.38,51.42,51.24,51.25,34300.0,29.4736,29.4965,29.3933,29.399,34300.0
2005-04-13 10:05:00,51.24,51.26,51.13,51.13,60000.0,29.3933,29.4048,29.3302,29.3302,60000.0
2005-04-13 10:10:00,51.1,51.12,51.0,51.01,47000.0,29.313,29.3244,29.2556,29.2613,47000.0
2005-04-13 10:15:00,51.01,51.01,50.95,50.95,23900.0,29.2613,29.2613,29.2269,29.2269,23900.0
2005-04-13 10:20:00,50.95,50.99,50.82,50.98,51300.0,29.2269,29.2499,29.1524,29.2441,51300.0
2005-04-13 10:25:00,50.98,51.01,50.95,50.95,11300.0,29.2441,29.2613,29.2269,29.2269,11300.0
2005-04-13 10:30:00,50.95,51.3,50.94,51.2,57100.0,29.2269,29.4277,29.2212,29.3703,57100.0
2005-04-13 10:35:00,51.2,51.23,50.97,51.1,38500.0,29.3703,29.3875,29.2384,29.313,38500.0
2005-04-13 10:40:00,51.1,51.1,50.99,50.99,22000.0,29.313,29.313,29.2499,29.2499,22000.0
2005-04-13 10:45:00,51.0,51.03,50.94,50.98,32000.0,29.2556,29.2728,29.2212,29.2441,32000.0
2005-04-13 10:50:00,50.98,51.05,50.98,51.01,30700.0,29.2441,29.2843,29.2441,29.2613,30700.0
2005-04-13 10:55:00,51.01,51.12,51.01,51.06,17900.0,29.2613,29.3244,29.2613,29.29,17900.0
2005-04-13 11:00:00,51.03,51.03,50.95,50.99,16900.0,29.2728,29.2728,29.2269,29.2499,16900.0
2005-04-13 11:05:00,50.89,50.99,50.89,50.97,17400.0,29.1925,29.2499,29.1925,29.2384,17400.0
2005-04-13 11:10:00,50.96,51.01,50.94,51.01,52000.0,29.2327,29.2613,29.2212,29.2613,52000.0
2005-04-13 11:15:00,51.01,51.11,51.01,51.01,14000.0,29.2613,29.3187,29.2613,29.2613,14000.0
2005-04-13 11:20:00,51.04,51.04,50.91,50.94,12400.0,29.2786,29.2786,29.204,29.2212,12400.0
2005-04-13 11:25:00,50.94,50.99,50.94,50.99,23200.0,29.2212,29.2499,29.2212,29.2499,23200.0
2005-04-13 11:30:00,50.98,50.98,50.92,50.92,18500.0,29.2441,29.2441,29.2097,29.2097,18500.0
2005-04-13 11:35:00,50.92,50.96,50.89,50.9,26000.0,29.2097,29.2327,29.1925,29.1982,26000.0
2005-04-13 11:40:00,50.89,50.94,50.88,50.94,12000.0,29.1925,29.2212,29.1868,29.2212,12000.0
2005-04-13 11:45:00,50.94,50.95,50.87,50.87,12000.0,29.2212,29.2269,29.181,29.181,12000.0
2005-04-13 11:50:00,50.87,50.88,50.81,50.81,18500.0,29.181,29.1868,29.1466,29.1466,18500.0
2005-04-13 11:55:00,50.81,50.83,50.7,50.72,27500.0,29.1466,29.1581,29.0835,29.095,27500.0
2005-04-13 12:00:00,50.7,50.8,50.68,50.8,37300.0,29.0835,29.1409,29.072,29.1409,37300.0
2005-04-13 12:05:00,50.79,50.85,50.79,50.85,17100.0,29.1351,29.1696,29.1351,29.1696,17100.0
2005-04-13 12:10:00,50.85,50.85,50.79,50.8,27500.0,29.1696,29.1696,29.1351,29.1409,27500.0
2005-04-13 12:15:00,50.81,50.86,50.78,50.82,13900.0,29.1466,29.1753,29.1294,29.1524,13900.0
2005-04-13 12:20:00,50.84,50.85,50.79,50.79,15100.0,29.1638,29.1696,29.1351,29.1351,15100.0
2005-04-13 12:25:00,50.82,50.86,50.79,50.85,11200.0,29.1524,29.1753,29.1351,29.1696,11200.0
2005-04-13 12:30:00,50.86,50.9,50.84,50.9,24300.0,29.1753,29.1982,29.1638,29.1982,24300.0
2005-04-13 12:35:00,50.89,50.9,50.8,50.87,16100.0,29.1925,29.1982,29.1409,29.181,16100.0
2005-04-13 12:40:00,50.85,50.85,50.77,50.84,94600.0,29.1696,29.1696,29.1237,29.1638,94600.0
2005-04-13 12:45:00,50.84,50.88,50.83,50.86,53500.0,29.1638,29.1868,29.1581,29.1753,53500.0
2005-04-13 12:50:00,50.86,50.94,50.86,50.92,26100.0,29.1753,29.2212,29.1753,29.2097,26100.0
2005-04-13 12:55:00,50.92,50.98,50.92,50.94,27100.0,29.2097,29.2441,29.2097,29.2212,27100.0
2005-04-13 13:00:00,50.93,50.98,50.93,50.95,27600.0,29.2155,29.2441,29.2155,29.2269,27600.0
2005-04-13 13:05:00,50.96,50.99,50.95,50.97,14400.0,29.2327,29.2499,29.2269,29.2384,14400.0
2005-04-13 13:10:00,50.96,50.96,50.91,50.94,22700.0,29.2327,29.2327,29.204,29.2212,22700.0
2005-04-13 13:15:00,50.94,50.98,50.91,50.96,28800.0,29.2212,29.2441,29.204,29.2327,28800.0
2005-04-13 13:20:00,50.96,50.96,50.89,50.9,28500.0,29.2327,29.2327,29.1925,29.1982,28500.0
2005-04-13 13:25:00,50.91,50.95,50.9,50.94,30600.0,29.204,29.2269,29.1982,29.2212,30600.0
2005-04-13 13:30:00,50.94,50.95,50.89,50.95,29600.0,29.2212,29.2269,29.1925,29.2269,29600.0
2005-04-13 13:35:00,50.94,50.95,50.91,50.94,15200.0,29.2212,29.2269,29.204,29.2212,15200.0
2005-04-13 13:40:00,50.93,50.94,50.9,50.9,23700.0,29.2155,29.2212,29.1982,29.1982,23700.0
2005-04-13 13:45:00,50.9,50.92,50.83,50.9,25400.0,29.1982,29.2097,29.1581,29.1982,25400.0
2005-04-13 13:50:00,50.87,50.89,50.81,50.83,24900.0,29.181,29.1925,29.1466,29.1581,24900.0
2005-04-13 13:55:00,50.82,50.89,50.79,50.83,17000.0,29.1524,29.1925,29.1351,29.1581,17000.0
2005-04-13 14:00:00,50.84,50.94,50.8,50.8,23700.0,29.1638,29.2212,29.1409,29.1409,23700.0
2005-04-13 14:05:00,50.8,50.84,50.78,50.79,20500.0,29.1409,29.1638,29.1294,29.1351,20500.0
2005-04-13 14:10:00,50.79,50.83,50.74,50.77,35000.0,29.1351,29.1581,29.1065,29.1237,35000.0
2005-04-13 14:15:00,50.8,50.82,50.74,50.78,47000.0,29.1409,29.1524,29.1065,29.1294,47000.0
2005-04-13 14:20:00,50.79,50.88,50.79,50.81,35000.0,29.1351,29.1868,29.1351,29.1466,35000.0
2005-04-13 14:25:00,50.82,50.85,50.77,50.83,34400.0,29.1524,29.1696,29.1237,29.1581,34400.0
2005-04-13 14:30:00,50.83,50.88,50.79,50.84,23200.0,29.1581,29.1868,29.1351,29.1638,23200.0
2005-04-13 14:35:00,50.84,50.89,50.8,50.85,38300.0,29.1638,29.1925,29.1409,29.1696,38300.0
2005-04-13 14:40:00,50.84,50.9,50.84,50.9,16400.0,29.1638,29.1982,29.1638,29.1982,16400.0
2005-04-13 14:45:00,50.9,50.94,50.86,50.91,28800.0,29.1982,29.2212,29.1753,29.204,28800.0
2005-04-13 14:50:00,50.92,51.0,50.89,50.92,96000.0,29.2097,29.2556,29.1925,29.2097,96000.0
2005-04-13 14:55:00,50.91,50.99,50.88,50.93,51300.0,29.204,29.2499,29.1868,29.2155,51300.0
2005-04-13 15:00:00,50.92,50.93,50.87,50.9,53400.0,29.2097,29.2155,29.181,29.1982,53400.0
2005-04-13 15:05:00,50.89,50.89,50.81,50.83,46800.0,29.1925,29.1925,29.1466,29.1581,46800.0
2005-04-13 15:10:00,50.83,50.85,50.76,50.77,32900.0,29.1581,29.1696,29.1179,29.1237,32900.0
2005-04-13 15:15:00,50.77,50.8,50.75,50.77,43900.0,29.1237,29.1409,29.1122,29.1237,43900.0
2005-04-13 15:20:00,50.76,50.79,50.76,50.76,40100.0,29.1179,29.1351,29.1179,29.1179,40100.0
2005-04-13 15:25:00,50.76,50.78,50.75,50.76,23100.0,29.1179,29.1294,29.1122,29.1179,23100.0
2005-04-13 15:30:00,50.76,50.79,50.75,50.76,35200.0,29.1179,29.1351,29.1122,29.1179,35200.0
2005-04-13 15:35:00,50.76,50.77,50.75,50.75,66200.0,29.1179,29.1237,29.1122,29.1122,66200.0
2005-04-13 15:40:00,50.75,50.8,50.75,50.8,43400.0,29.1122,29.1409,29.1122,29.1409,43400.0
2005-04-13 15:45:00,50.8,50.85,50.79,50.84,54600.0,29.1409,29.1696,29.1351,29.1638,54600.0
2005-04-13 15:50:00,50.84,50.85,50.77,50.8,44500.0,29.1638,29.1696,29.1237,29.1409,44500.0
2005-04-13 15:55:00,50.81,50.9,50.81,50.86,82500.0,29.1466,29.1982,29.1466,29.1753,82500.0
2005-04-14 09:30:00,49.55,50.0,49.5,49.9,234200.0,28.4238,28.682,28.3952,28.6246,234200.0
2005-04-14 09:35:00,49.86,50.15,49.86,49.93,144400.0,28.6017,28.768,28.6017,28.6418,144400.0
2005-04-14 09:40:00,49.92,49.97,49.86,49.9,116700.0,28.6361,28.6648,28.6017,28.6246,116700.0
2005-04-14 09:45:00,49.91,50.15,49.89,50.09,80200.0,28.6303,28.768,28.6189,28.7336,80200.0
2005-04-14 09:50:00,50.1,50.1,50.02,50.05,89600.0,28.7393,28.7393,28.6934,28.7107,89600.0
2005-04-14 09:55:00,50.07,50.07,49.96,49.98,69500.0,28.7221,28.7221,28.659,28.6705,69500.0
2005-04-14 10:00:00,49.98,50.06,49.94,50.01,66900.0,28.6705,28.7164,28.6476,28.6877,66900.0
2005-04-14 10:05:00,49.97,50.0,49.89,49.9,38700.0,28.6648,28.682,28.6189,28.6246,38700.0
2005-04-14 10:10:00,49.9,49.95,49.85,49.87,44700.0,28.6246,28.6533,28.5959,28.6074,44700.0
2005-04-14 10:15:00,49.87,49.9,49.85,49.9,33800.0,28.6074,28.6246,28.5959,28.6246,33800.0
2005-04-14 10:20:00,49.9,49.9,49.85,49.88,45200.0,28.6246,28.6246,28.5959,28.6131,45200.0
2005-04-14 10:25:00,49.88,49.91,49.85,49.85,65400.0,28.6131,28.6303,28.5959,28.5959,65400.0
2005-04-14 10:30:00,49.85,49.86,49.76,49.81,40400.0,28.5959,28.6017,28.5443,28.573,40400.0
2005-04-14 10:35:00,49.81,49.95,49.77,49.86,42100.0,28.573,28.6533,28.55,28.6017,42100.0
2005-04-14 10:40:00,49.86,49.98,49.85,49.95,17900.0,28.6017,28.6705,28.5959,28.6533,17900.0
2005-04-14 10:45:00,49.94,49.94,49.89,49.91,15700.0,28.6476,28.6476,28.6189,28.6303,15700.0
2005-04-14 10:50:00,49.9,50.0,49.9,49.99,24400.0,28.6246,28.682,28.6246,28.6762,24400.0
2005-04-14 10:55:00,49.99,50.09,49.99,50.06,40100.0,28.6762,28.7336,28.6762,28.7164,40100.0
2005-04-14 11:00:00,50.07,50.07,49.95,49.96,18800.0,28.7221,28.7221,28.6533,28.659,18800.0
2005-04-14 11:05:00,50.01,50.1,49.96,50.08,24900.0,28.6877,28.7393,28.659,28.7279,24900.0
2005-04-14 11:10:00,50.09,50.12,49.95,49.97,61800.0,28.7336,28.7508,28.6533,28.6648,61800.0
2005-04-14 11:15:00,49.97,49.98,49.87,49.93,33900.0,28.6648,28.6705,28.6074,28.6418,33900.0
2005-04-14 11:20:00,49.93,49.94,49.88,49.9,16500.0,28.6418,28.6476,28.6131,28.6246,16500.0
2005-04-14 11:25:00,49.9,50.0,49.9,49.96,52700.0,28.6246,28.682,28.6246,28.659,52700.0
2005-04-14 11:30:00,49.93,49.95,49.9,49.95,19100.0,28.6418,28.6533,28.6246,28.6533,19100.0
2005-04-14 11:35:00,49.95,50.15,49.94,50.09,49900.0,28.6533,28.768,28.6476,28.7336,49900.0
2005-04-14 11:40:00,50.08,50.11,50.01,50.02,45200.0,28.7279,28.7451,28.6877,28.6934,45200.0
2005-04-14 11:45:00,50.02,50.04,49.93,49.95,22700.0,28.6934,28.7049,28.6418,28.6533,22700.0
2005-04-14 11:50:00,49.92,49.95,49.86,49.92,18700.0,28.6361,28.6533,28.6017,28.6361,18700.0
2005-04-14 11:55:00,49.91,49.91,49.89,49.89,18000.0,28.6303,28.6303,28.6189,28.6189,18000.0
2005-04-14 12:00:00,49.88,49.92,49.86,49.9,39100.0,28.6131,28.6361,28.6017,28.6246,39100.0
2005-04-14 12:05:00,49.9,49.91,49.86,49.86,14400.0,28.6246,28.6303,28.6017,28.6017,14400.0
2005-04-14 12:10:00,49.87,49.89,49.87,49.89,20900.0,28.6074,28.6189,28.6074,28.6189,20900.0
2005-04-14 12:15:00,49.89,49.9,49.85,49.86,11900.0,28.6189,28.6246,28.5959,28.6017,11900.0
2005-04-14 12:20:00,49.86,49.86,49.8,49.81,13400.0,28.6017,28.6017,28.5672,28.573,13400.0
2005-04-14 12:25:00,49.81,49.81,49.76,49.77,25300.0,28.573,28.573,28.5443,28.55,25300.0
2005-04-14 12:30:00,49.77,49.91,49.75,49.91,39400.0,28.55,28.6303,28.5386,28.6303,39400.0
2005-04-14 12:35:00,49.92,49.92,49.89,49.91,11200.0,28.6361,28.6361,28.6189,28.6303,11200.0
2005-04-14 12:40:00,49.91,49.91,49.85,49.85,12100.0,28.6303,28.6303,28.5959,28.5959,12100.0
2005-04-14 12:45:00,49.87,49.9,49.85,49.9,19300.0,28.6074,28.6246,28.5959,28.6246,19300.0
2005-04-14 12:50:00,49.89,49.91,49.86,49.88,21100.0,28.6189,28.6303,28.6017,28.6131,21100.0
2005-04-14 12:55:00,49.89,49.89,49.78,49.83,38900.0,28.6189,28.6189,28.5558,28.5845,38900.0
2005-04-14 13:00:00,49.84,49.84,49.71,49.74,17300.0,28.5902,28.5902,28.5156,28.5328,17300.0
2005-04-14 13:05:00,49.75,49.78,49.71,49.77,38500.0,28.5386,28.5558,28.5156,28.55,38500.0
2005-04-14 13:10:00,49.76,49.76,49.68,49.68,24800.0,28.5443,28.5443,28.4984,28.4984,24800.0
2005-04-14 13:15:00,49.68,49.7,49.61,49.65,36900.0,28.4984,28.5099,28.4583,28.4812,36900.0
2005-04-14 13:20:00,49.66,49.71,49.63,49.7,19200.0,28.4869,28.5156,28.4697,28.5099,19200.0
2005-04-14 13:25:00,49.7,49.73,49.63,49.64,11800.0,28.5099,28.5271,28.4697,28.4755,11800.0
2005-04-14 13:30:00,49.63,49.68,49.61,49.63,23700.0,28.4697,28.4984,28.4583,28.4697,23700.0
2005-04-14 13:35:00,49.63,49.79,49.59,49.72,47400.0,28.4697,28.5615,28.4468,28.5214,47400.0
2005-04-14 13:40:00,49.72,49.79,49.65,49.68,22500.0,28.5214,28.5615,28.4812,28.4984,22500.0
2005-04-14 13:45:00,49.68,49.68,49.59,49.6,49900.0,28.4984,28.4984,28.4468,28.4525,49900.0
2005-04-14 13:50:00,49.6,49.64,49.55,49.62,37800.0,28.4525,28.4755,28.4238,28.464,37800.0
2005-04-14 13:55:00,49.62,49.68,49.61,49.64,28700.0,28.464,28.4984,28.4583,28.4755,28700.0
2005-04-14 14:00:00,49.63,49.63,49.53,49.58,39700.0,28.4697,28.4697,28.4124,28.441,39700.0
2005-04-14 14:05:00,49.59,49.7,49.58,49.65,37100.0,28.4468,28.5099,28.441,28.4812,37100.0
2005-04-14 14:10:00,49.65,49.72,49.59,49.72,33700.0,28.4812,28.5214,28.4468,28.5214,33700.0
2005-04-14 14:15:00,49.72,49.76,49.62,49.75,36100.0,28.5214,28.5443,28.464,28.5386,36100.0
2005-04-14 14:20:00,49.75,49.75,49.65,49.69,36200.0,28.5386,28.5386,28.4812,28.5041,36200.0
2005-04-14 14:25:00,49.69,49.8,49.62,49.77,39500.0,28.5041,28.5672,28.464,28.55,39500.0
2005-04-14 14:30:00,49.78,49.78,49.68,49.69,19900.0,28.5558,28.5558,28.4984,28.5041,19900.0
2005-04-14 14:35:00,49.69,49.74,49.69,49.73,39100.0,28.5041,28.5328,28.5041,28.5271,39100.0
2005-04-14 14:40:00,49.73,49.79,49.72,49.72,19200.0,28.5271,28.5615,28.5214,28.5214,19200.0
2005-04-14 14:45:00,49.72,49.8,49.71,49.77,41900.0,28.5214,28.5672,28.5156,28.55,41900.0
2005-04-14 14:50:00,49.75,49.81,49.73,49.78,23000.0,28.5386,28.573,28.5271,28.5558,23000.0
2005-04-14 14:55:00,49.78,49.8,49.75,49.75,32700.0,28.5558,28.5672,28.5386,28.5386,32700.0
2005-04-14 15:00:00,49.75,49.77,49.72,49.76,62100.0,28.5386,28.55,28.5214,28.5443,62100.0
2005-04-14 15:05:00,49.75,49.76,49.69,49.69,48000.0,28.5386,28.5443,28.5041,28.5041,48000.0
2005-04-14 15:10:00,49.71,49.79,49.71,49.75,89600.0,28.5156,28.5615,28.5156,28.5386,89600.0
2005-04-14 15:15:00,49.75,49.79,49.74,49.78,75300.0,28.5386,28.5615,28.5328,28.5558,75300.0
2005-04-14 15:20:00,49.77,49.81,49.75,49.76,44700.0,28.55,28.573,28.5386,28.5443,44700.0
2005-04-14 15:25:00,49.76,49.83,49.75,49.78,54500.0,28.5443,28.5845,28.5386,28.5558,54500.0
2005-04-14 15:30:00,49.77,49.88,49.76,49.86,52600.0,28.55,28.6131,28.5443,28.6017,52600.0
2005-04-14 15:35:00,49.86,49.87,49.82,49.82,41700.0,28.6017,28.6074,28.5787,28.5787,41700.0
2005-04-14 15:40:00,49.82,49.82,49.79,49.82,66900.0,28.5787,28.5787,28.5615,28.5787,66900.0
2005-04-14 15:45:00,49.82,49.86,49.62,49.62,112300.0,28.5787,28.6017,28.464,28.464,112300.0
2005-04-14 15:50:00,49.63,49.63,49.54,49.61,161300.0,28.4697,28.4697,28.4181,28.4583,161300.0
2005-04-14 15:55:00,49.6,49.68,49.59,49.59,146900.0,28.4525,28.4984,28.4468,28.4468,146900.0
2005-04-15 09:30:00,49.28,49.45,49.25,49.45,184600.0,28.2689,28.3665,28.2517,28.3665,184600.0
2005-04-15 09:35:00,49.37,49.44,49.24,49.25,70700.0,28.3206,28.3607,28.246,28.2517,70700.0
2005-04-15 09:40:00,49.26,49.39,49.02,49.02,102000.0,28.2575,28.332,28.1198,28.1198,102000.0
2005-04-15 09:45:00,49.02,49.05,48.34,48.38,165900.0,28.1198,28.137,27.7297,27.7527,165900.0
2005-04-15 09:50:00,48.42,49.4,48.36,49.1,193100.0,27.7756,28.3378,27.7412,28.1657,193100.0
2005-04-15 09:55:00,49.1,49.29,49.0,49.0,64600.0,28.1657,28.2747,28.1083,28.1083,64600.0
2005-04-15 10:00:00,49.03,49.27,48.99,49.2,116900.0,28.1255,28.2632,28.1026,28.2231,116900.0
2005-04-15 10:05:00,49.2,49.24,49.18,49.22,72300.0,28.2231,28.246,28.2116,28.2345,72300.0
2005-04-15 10:10:00,49.22,49.23,49.0,49.06,86300.0,28.2345,28.2403,28.1083,28.1427,86300.0
2005-04-15 10:15:00,49.06,49.08,49.01,49.06,37500.0,28.1427,28.1542,28.1141,28.1427,37500.0
2005-04-15 10:20:00,49.07,49.07,48.98,49.02,48100.0,28.1485,28.1485,28.0969,28.1198,48100.0
2005-04-15 10:25:00,49.01,49.09,48.97,48.97,119600.0,28.1141,28.16,28.0911,28.0911,119600.0
2005-04-15 10:30:00,48.98,49.06,48.92,48.99,99600.0,28.0969,28.1427,28.0624,28.1026,99600.0
2005-04-15 10:35:00,49.0,49.16,49.0,49.11,40500.0,28.1083,28.2001,28.1083,28.1714,40500.0
2005-04-15 10:40:00,49.11,49.27,49.11,49.21,79900.0,28.1714,28.2632,28.1714,28.2288,79900.0
2005-04-15 10:45:00,49.21,49.33,49.21,49.33,72400.0,28.2288,28.2976,28.2288,28.2976,72400.0
2005-04-15 10:50:00,49.33,49.42,49.32,49.36,63800.0,28.2976,28.3493,28.2919,28.3148,63800.0
2005-04-15 10:55:00,49.37,49.41,49.36,49.41,43100.0,28.3206,28.3435,28.3148,28.3435,43100.0
2005-04-15 11:00:00,49.41,49.45,49.38,49.39,70200.0,28.3435,28.3665,28.3263,28.332,70200.0
2005-04-15 11:05:00,49.38,49.4,49.36,49.39,52300.0,28.3263,28.3378,28.3148,28.332,52300.0
2005-04-15 11:10:00,49.4,49.42,49.36,49.39,34900.0,28.3378,28.3493,28.3148,28.332,34900.0
2005-04-15 11:15:00,49.38,49.39,49.22,49.22,27500.0,28.3263,28.332,28.2345,28.2345,27500.0
2005-04-15 11:20:00,49.23,49.24,49.19,49.19,23100.0,28.2403,28.246,28.2173,28.2173,23100.0
2005-04-15 11:25:00,49.2,49.23,49.2,49.21,25100.0,28.2231,28.2403,28.2231,28.2288,25100.0
2005-04-15 11:30:00,49.21,49.28,49.2,49.27,20200.0,28.2288,28.2689,28.2231,28.2632,20200.0
2005-04-15 11:35:00,49.27,49.27,49.17,49.22,47700.0,28.2632,28.2632,28.2058,28.2345,47700.0
2005-04-15 11:40:00,49.24,49.26,49.23,49.25,27300.0,28.246,28.2575,28.2403,28.2517,27300.0
2005-04-15 11:45:00,49.25,49.28,49.23,49.23,17700.0,28.2517,28.2689,28.2403,28.2403,17700.0
2005-04-15 11:50:00,49.23,49.24,49.05,49.07,33400.0,28.2403,28.246,28.137,28.1485,33400.0
2005-04-15 11:55:00,49.07,49.07,49.01,49.02,42500.0,28.1485,28.1485,28.1141,28.1198,42500.0
2005-04-15 12:00:00,49.03,49.1,49.0,49.1,55300.0,28.1255,28.1657,28.1083,28.1657,55300.0
2005-04-15 12:05:00,49.1,49.13,49.03,49.1,33400.0,28.1657,28.1829,28.1255,28.1657,33400.0
2005-04-15 12:10:00,49.1,49.11,49.08,49.08,20600.0,28.1657,28.1714,28.1542,28.1542,20600.0
2005-04-15 12:15:00,49.09,49.1,48.84,48.84,69500.0,28.16,28.1657,28.0165,28.0165,69500.0
2005-04-15 12:20:00,48.84,48.97,48.76,48.97,52300.0,28.0165,28.0911,27.9707,28.0911,52300.0
2005-04-15 12:25:00,48.96,49.04,48.93,49.0,24700.0,28.0854,28.1313,28.0682,28.1083,24700.0
2005-04-15 12:30:00,49.01,49.15,49.01,49.15,36300.0,28.1141,28.1944,28.1141,28.1944,36300.0
2005-04-15 12:35:00,49.14,49.19,49.14,49.18,45600.0,28.1886,28.2173,28.1886,28.2116,45600.0
2005-04-15 12:40:00,49.19,49.19,49.17,49.18,24700.0,28.2173,28.2173,28.2058,28.2116,24700.0
2005-04-15 12:45:00,49.18,49.18,49.13,49.13,33200.0,28.2116,28.2116,28.1829,28.1829,33200.0
2005-04-15 12:50:00,49.13,49.14,49.05,49.06,58500.0,28.1829,28.1886,28.137,28.1427,58500.0
2005-04-15 12:55:00,49.06,49.06,48.89,48.95,59900.0,28.1427,28.1427,28.0452,28.0796,59900.0
2005-04-15 13:00:00,48.95,49.06,48.95,49.03,86800.0,28.0796,28.1427,28.0796,28.1255,86800.0
2005-04-15 13:05:00,49.03,49.04,48.99,49.01,42900.0,28.1255,28.1313,28.1026,28.1141,42900.0
2005-04-15 13:10:00,49.01,49.09,48.95,49.05,80100.0,28.1141,28.16,28.0796,28.137,80100.0
2005-04-15 13:15:00,49.04,49.05,49.02,49.03,29500.0,28.1313,28.137,28.1198,28.1255,29500.0
2005-04-15 13:20:00,49.04,49.13,49.03,49.12,36000.0,28.1313,28.1829,28.1255,28.1772,36000.0
2005-04-15 13:25:00,49.12,49.14,49.09,49.09,33600.0,28.1772,28.1886,28.16,28.16,33600.0
2005-04-15 13:30:00,49.08,49.1,49.08,49.09,26700.0,28.1542,28.1657,28.1542,28.16,26700.0
2005-04-15 13:35:00,49.09,49.1,49.04,49.05,25000.0,28.16,28.1657,28.1313,28.137,25000.0
2005-04-15 13:40:00,49.05,49.05,49.0,49.0,23600.0,28.137,28.137,28.1083,28.1083,23600.0
2005-04-15 13:45:00,49.0,49.02,48.89,48.89,64300.0,28.1083,28.1198,28.0452,28.0452,64300.0
2005-04-15 13:50:00,48.88,48.88,48.77,48.77,61800.0,28.0395,28.0395,27.9764,27.9764,61800.0
2005-04-15 13:55:00,48.78,48.78,48.7,48.71,49300.0,27.9821,27.9821,27.9362,27.942,49300.0
2005-04-15 14:00:00,48.71,48.74,48.67,48.69,59000.0,27.942,27.9592,27.919,27.9305,59000.0
2005-04-15 14:05:00,48.68,48.73,48.68,48.72,38000.0,27.9248,27.9534,27.9248,27.9477,38000.0
2005-04-15 14:10:00,48.72,48.72,48.71,48.72,18500.0,27.9477,27.9477,27.942,27.9477,18500.0
2005-04-15 14:15:00,48.72,48.79,48.72,48.78,75300.0,27.9477,27.9879,27.9477,27.9821,75300.0
2005-04-15 14:20:00,48.75,48.78,48.73,48.73,36800.0,27.9649,27.9821,27.9534,27.9534,36800.0
2005-04-15 14:25:00,48.74,48.77,48.73,48.75,56600.0,27.9592,27.9764,27.9534,27.9649,56600.0
2005-04-15 14:30:00,48.74,48.75,48.69,48.69,23800.0,27.9592,27.9649,27.9305,27.9305,23800.0
2005-04-15 14:35:00,48.69,48.7,48.64,48.66,45000.0,27.9305,27.9362,27.9018,27.9133,45000.0
2005-04-15 14:40:00,48.66,48.67,48.64,48.64,29200.0,27.9133,27.919,27.9018,27.9018,29200.0
2005-04-15 14:45:00,48.65,48.74,48.64,48.74,48100.0,27.9076,27.9592,27.9018,27.9592,48100.0
2005-04-15 14:50:00,48.73,48.73,48.72,48.72,22000.0,27.9534,27.9534,27.9477,27.9477,22000.0
2005-04-15 14:55:00,48.72,48.79,48.71,48.79,50100.0,27.9477,27.9879,27.942,27.9879,50100.0
2005-04-15 15:00:00,48.79,48.81,48.72,48.73,74900.0,27.9879,27.9993,27.9477,27.9534,74900.0
2005-04-15 15:05:00,48.72,48.74,48.55,48.6,74900.0,27.9477,27.9592,27.8502,27.8789,74900.0
2005-04-15 15:10:00,48.6,48.66,48.6,48.63,44700.0,27.8789,27.9133,27.8789,27.8961,44700.0
2005-04-15 15:15:00,48.62,48.62,48.4,48.46,72400.0,27.8903,27.8903,27.7641,27.7986,72400.0
2005-04-15 15:20:00,48.46,48.47,48.29,48.33,88000.0,27.7986,27.8043,27.701,27.724,88000.0
2005-04-15 15:25:00,48.34,48.44,48.34,48.42,67600.0,27.7297,27.7871,27.7297,27.7756,67600.0
2005-04-15 15:30:00,48.41,48.65,48.41,48.63,80200.0,27.7699,27.9076,27.7699,27.8961,80200.0
2005-04-15 15:35:00,48.65,48.65,48.53,48.55,53100.0,27.9076,27.9076,27.8387,27.8502,53100.0
2005-04-15 15:40:00,48.56,48.57,48.54,48.55,92300.0,27.8559,27.8617,27.8445,27.8502,92300.0
2005-04-15 15:45:00,48.54,49.22,48.33,48.34,159400.0,27.8445,28.2345,27.724,27.7297,159400.0
2005-04-15 15:50:00,48.35,48.75,48.35,48.71,244600.0,27.7355,27.9649,27.7355,27.942,244600.0
2005-04-15 15:55:00,48.7,48.78,48.65,48.7,251900.0,27.9362,27.9821,27.9076,27.9362,251900.0
2005-04-18 09:30:00,48.45,48.7,47.9,48.7,85400.0,27.855,27.9987,27.5388,27.9987,85400.0
2005-04-18 09:35:00,48.66,48.94,48.57,48.63,58000.0,27.9757,28.1367,27.924,27.9585,58000.0
2005-04-18 09:40:00,48.63,48.9,48.49,48.76,93200.0,27.9585,28.1137,27.878,28.0332,93200.0
2005-04-18 09:45:00,48.76,48.77,48.6,48.65,135800.0,28.0332,28.039,27.9412,27.97,135800.0
2005-04-18 09:50:00,48.65,48.7,48.55,48.55,100800.0,27.97,27.9987,27.9125,27.9125,100800.0
2005-04-18 09:55:00,48.55,48.81,48.55,48.62,46600.0,27.9125,28.062,27.9125,27.9527,46600.0
2005-04-18 10:00:00,48.62,48.74,48.6,48.74,71400.0,27.9527,28.0217,27.9412,28.0217,71400.0
2005-04-18 10:05:00,48.73,48.98,48.65,48.91,75600.0,28.016,28.1597,27.97,28.1194,75600.0
2005-04-18 10:10:00,48.91,49.14,48.89,49.13,55000.0,28.1194,28.2517,28.1079,28.2459,55000.0
2005-04-18 10:15:00,49.11,49.11,48.95,48.96,121400.0,28.2344,28.2344,28.1424,28.1482,121400.0
2005-04-18 10:20:00,48.98,49.02,48.96,48.96,69400.0,28.1597,28.1827,28.1482,28.1482,69400.0
2005-04-18 10:25:00,48.97,49.05,48.93,49.02,67700.0,28.1539,28.1999,28.1309,28.1827,67700.0
2005-04-18 10:30:00,49.04,49.13,49.02,49.12,36400.0,28.1942,28.2459,28.1827,28.2402,36400.0
2005-04-18 10:35:00,49.13,49.13,49.05,49.05,31600.0,28.2459,28.2459,28.1999,28.1999,31600.0
2005-04-18 10:40:00,49.04,49.06,48.92,48.93,20600.0,28.1942,28.2057,28.1252,28.1309,20600.0
2005-04-18 10:45:00,48.9,48.9,48.75,48.81,39200.0,28.1137,28.1137,28.0275,28.062,39200.0
2005-04-18 10:50:00,48.8,48.83,48.76,48.8,46000.0,28.0562,28.0735,28.0332,28.0562,46000.0
2005-04-18 10:55:00,48.8,48.85,48.78,48.83,36200.0,28.0562,28.0849,28.0447,28.0735,36200.0
2005-04-18 11:00:00,48.84,48.94,48.81,48.86,13000.0,28.0792,28.1367,28.062,28.0907,13000.0
2005-04-18 11:05:00,48.85,48.87,48.61,48.64,37900.0,28.0849,28.0964,27.947,27.9642,37900.0
2005-04-18 11:10:00,48.64,48.67,48.56,48.56,20800.0,27.9642,27.9815,27.9182,27.9182,20800.0
2005-04-18 11:15:00,48.56,48.69,48.56,48.67,42300.0,27.9182,27.993,27.9182,27.9815,42300.0
2005-04-18 11:20:00,48.63,48.7,48.6,48.63,15800.0,27.9585,27.9987,27.9412,27.9585,15800.0
2005-04-18 11:25:00,48.64,48.68,48.63,48.66,18700.0,27.9642,27.9872,27.9585,27.9757,18700.0
2005-04-18 11:30:00,48.66,48.73,48.6,48.6,61400.0,27.9757,28.016,27.9412,27.9412,61400.0
2005-04-18 11:35:00,48.61,48.64,48.57,48.63,34200.0,27.947,27.9642,27.924,27.9585,34200.0
2005-04-18 11:40:00,48.64,48.65,48.55,48.65,41300.0,27.9642,27.97,27.9125,27.97,41300.0
2005-04-18 11:45:00,48.62,48.75,48.6,48.73,71000.0,27.9527,28.0275,27.9412,28.016,71000.0
2005-04-18 11:50:00,48.72,48.75,48.65,48.73,72800.0,28.0102,28.0275,27.97,28.016,72800.0
2005-04-18 11:55:00,48.74,48.8,48.73,48.75,38200.0,28.0217,28.0562,28.016,28.0275,38200.0
2005-04-18 12:00:00,48.75,48.75,48.63,48.69,46200.0,28.0275,28.0275,27.9585,27.993,46200.0
2005-04-18 12:05:00,48.69,48.74,48.67,48.7,29200.0,27.993,28.0217,27.9815,27.9987,29200.0
2005-04-18 12:10:00,48.7,48.74,48.66,48.74,17700.0,27.9987,28.0217,27.9757,28.0217,17700.0
2005-04-18 12:15:00,48.74,48.74,48.69,48.72,36800.0,28.0217,28.0217,27.993,28.0102,36800.0
2005-04-18 12:20:00,48.72,48.75,48.72,48.74,31700.0,28.0102,28.0275,28.0102,28.0217,31700.0
2005-04-18 12:25:00,48.74,48.75,48.72,48.74,36500.0,28.0217,28.0275,28.0102,28.0217,36500.0
2005-04-18 12:30:00,48.74,48.74,48.71,48.72,58500.0,28.0217,28.0217,28.0045,28.0102,58500.0
2005-04-18 12:35:00,48.72,48.75,48.68,48.75,48800.0,28.0102,28.0275,27.9872,28.0275,48800.0
2005-04-18 12:40:00,48.75,48.77,48.72,48.77,79600.0,28.0275,28.039,28.0102,28.039,79600.0
2005-04-18 12:45:00,48.76,48.88,48.76,48.88,65700.0,28.0332,28.1022,28.0332,28.1022,65700.0
2005-04-18 12:50:00,48.88,48.95,48.86,48.95,53900.0,28.1022,28.1424,28.0907,28.1424,53900.0
2005-04-18 12:55:00,48.97,49.08,48.95,49.01,112500.0,28.1539,28.2172,28.1424,28.1769,112500.0
2005-04-18 13:00:00,49.01,49.02,48.96,49.01,35000.0,28.1769,28.1827,28.1482,28.1769,35000.0
2005-04-18 13:05:00,49.01,49.08,49.01,49.04,20300.0,28.1769,28.2172,28.1769,28.1942,20300.0
2005-04-18 13:10:00,49.04,49.1,49.04,49.06,79800.0,28.1942,28.2287,28.1942,28.2057,79800.0
2005-04-18 13:15:00,49.06,49.1,48.99,48.99,22000.0,28.2057,28.2287,28.1654,28.1654,22000.0
2005-04-18 13:20:00,49.0,49.0,48.93,48.98,16000.0,28.1712,28.1712,28.1309,28.1597,16000.0
2005-04-18 13:25:00,48.99,49.05,48.98,49.05,46100.0,28.1654,28.1999,28.1597,28.1999,46100.0
2005-04-18 13:30:00,49.05,49.06,49.0,49.02,28400.0,28.1999,28.2057,28.1712,28.1827,28400.0
2005-04-18 13:35:00,49.02,49.03,48.97,48.97,18600.0,28.1827,28.1884,28.1539,28.1539,18600.0
2005-04-18 13:40:00,48.98,49.06,48.98,49.06,63100.0,28.1597,28.2057,28.1597,28.2057,63100.0
2005-04-18 13:45:00,49.04,49.07,49.04,49.05,16300.0,28.1942,28.2114,28.1942,28.1999,16300.0
2005-04-18 13:50:00,49.05,49.09,49.05,49.08,9400.0,28.1999,28.2229,28.1999,28.2172,9400.0
2005-04-18 13:55:00,49.08,49.14,49.08,49.13,31100.0,28.2172,28.2517,28.2172,28.2459,31100.0
2005-04-18 14:00:00,49.13,49.13,49.08,49.12,11500.0,28.2459,28.2459,28.2172,28.2402,11500.0
2005-04-18 14:05:00,49.12,49.25,49.12,49.24,40200.0,28.2402,28.3149,28.2402,28.3092,40200.0
2005-04-18 14:10:00,49.24,49.31,49.16,49.18,53300.0,28.3092,28.3494,28.2632,28.2747,53300.0
2005-04-18 14:15:00,49.17,49.19,49.11,49.19,38700.0,28.2689,28.2804,28.2344,28.2804,38700.0
2005-04-18 14:20:00,49.19,49.21,49.03,49.05,18100.0,28.2804,28.2919,28.1884,28.1999,18100.0
2005-04-18 14:25:00,49.05,49.09,48.99,49.04,14100.0,28.1999,28.2229,28.1654,28.1942,14100.0
2005-04-18 14:30:00,49.04,49.06,49.03,49.04,12600.0,28.1942,28.2057,28.1884,28.1942,12600.0
2005-04-18 14:35:00,49.05,49.06,49.05,49.06,4600.0,28.1999,28.2057,28.1999,28.2057,4600.0
2005-04-18 14:40:00,49.05,49.08,49.03,49.05,22500.0,28.1999,28.2172,28.1884,28.1999,22500.0
2005-04-18 14:45:00,49.03,49.06,49.02,49.04,14100.0,28.1884,28.2057,28.1827,28.1942,14100.0
2005-04-18 14:50:00,49.06,49.14,49.03,49.11,20600.0,28.2057,28.2517,28.1884,28.2344,20600.0
2005-04-18 14:55:00,49.1,49.16,49.05,49.14,29400.0,28.2287,28.2632,28.1999,28.2517,29400.0
2005-04-18 15:00:00,49.12,49.24,49.12,49.24,54300.0,28.2402,28.3092,28.2402,28.3092,54300.0
2005-04-18 15:05:00,49.19,49.28,49.19,49.25,48900.0,28.2804,28.3322,28.2804,28.3149,48900.0
2005-04-18 15:10:00,49.25,49.28,49.17,49.2,43200.0,28.3149,28.3322,28.2689,28.2862,43200.0
2005-04-18 15:15:00,49.21,49.31,49.2,49.27,46600.0,28.2919,28.3494,28.2862,28.3264,46600.0
2005-04-18 15:20:00,49.26,49.32,49.25,49.26,53000.0,28.3207,28.3552,28.3149,28.3207,53000.0
2005-04-18 15:25:00,49.27,49.34,49.27,49.29,45900.0,28.3264,28.3667,28.3264,28.3379,45900.0
2005-04-18 15:30:00,49.29,49.35,49.22,49.23,119800.0,28.3379,28.3724,28.2977,28.3034,119800.0
2005-04-18 15:35:00,49.23,49.25,48.79,49.19,58900.0,28.3034,28.3149,28.0505,28.2804,58900.0
2005-04-18 15:40:00,49.19,49.19,48.87,49.14,111200.0,28.2804,28.2804,28.0964,28.2517,111200.0
2005-04-18 15:45:00,49.14,49.19,49.13,49.17,65600.0,28.2517,28.2804,28.2459,28.2689,65600.0
2005-04-18 15:50:00,49.17,49.18,48.8,49.15,107000.0,28.2689,28.2747,28.0562,28.2574,107000.0
2005-04-18 15:55:00,49.15,49.22,49.15,49.19,82700.0,28.2574,28.2977,28.2574,28.2804,82700.0
2005-04-19 09:30:00,49.19,49.23,48.95,49.2,65400.0,28.2804,28.3034,28.1424,28.2862,65400.0
2005-04-19 09:35:00,49.35,49.35,49.14,49.23,58100.0,28.3724,28.3724,28.2517,28.3034,58100.0
2005-04-19 09:40:00,49.22,49.3,49.1,49.21,31300.0,28.2977,28.3437,28.2287,28.2919,31300.0
2005-04-19 09:45:00,49.22,49.22,48.95,48.96,52600.0,28.2977,28.2977,28.1424,28.1482,52600.0
2005-04-19 09:50:00,48.96,49.0,48.85,48.94,57600.0,28.1482,28.1712,28.0849,28.1367,57600.0
2005-04-19 09:55:00,48.93,48.99,48.75,48.99,64300.0,28.1309,28.1654,28.0275,28.1654,64300.0
2005-04-19 10:00:00,48.95,49.0,48.83,48.98,55600.0,28.1424,28.1712,28.0735,28.1597,55600.0
2005-04-19 10:05:00,48.98,48.98,48.65,48.66,47600.0,28.1597,28.1597,27.97,27.9757,47600.0
2005-04-19 10:10:00,48.66,48.75,48.62,48.64,64400.0,27.9757,28.0275,27.9527,27.9642,64400.0
2005-04-19 10:15:00,48.62,48.69,48.5,48.59,49400.0,27.9527,27.993,27.8837,27.9355,49400.0
2005-04-19 10:20:00,48.6,48.77,48.6,48.76,29000.0,27.9412,28.039,27.9412,28.0332,29000.0
2005-04-19 10:25:00,48.75,48.77,48.72,48.73,20600.0,28.0275,28.039,28.0102,28.016,20600.0
2005-04-19 10:30:00,48.74,48.74,48.59,48.73,44100.0,28.0217,28.0217,27.9355,28.016,44100.0
2005-04-19 10:35:00,48.73,48.78,48.72,48.73,56500.0,28.016,28.0447,28.0102,28.016,56500.0
2005-04-19 10:40:00,48.74,48.78,48.63,48.66,66300.0,28.0217,28.0447,27.9585,27.9757,66300.0
2005-04-19 10:45:00,48.66,48.68,48.53,48.61,42000.0,27.9757,27.9872,27.901,27.947,42000.0
2005-04-19 10:50:00,48.61,48.64,48.6,48.63,14500.0,27.947,27.9642,27.9412,27.9585,14500.0
2005-04-19 10:55:00,48.63,48.74,48.61,48.74,54300.0,27.9585,28.0217,27.947,28.0217,54300.0
2005-04-19 11:00:00,48.74,48.8,48.69,48.76,56100.0,28.0217,28.0562,27.993,28.0332,56100.0
2005-04-19 11:05:00,48.77,48.77,48.67,48.72,17000.0,28.039,28.039,27.9815,28.0102,17000.0
2005-04-19 11:10:00,48.71,48.76,48.7,48.76,20600.0,28.0045,28.0332,27.9987,28.0332,20600.0
2005-04-19 11:15:00,48.76,48.83,48.7,48.83,68800.0,28.0332,28.0735,27.9987,28.0735,68800.0
2005-04-19 11:20:00,48.83,48.86,48.8,48.85,33700.0,28.0735,28.0907,28.0562,28.0849,33700.0
2005-04-19 11:25:00,48.85,49.07,48.84,49.06,29900.0,28.0849,28.2114,28.0792,28.2057,29900.0
2005-04-19 11:30:00,49.07,49.07,49.0,49.03,26200.0,28.2114,28.2114,28.1712,28.1884,26200.0
2005-04-19 11:35:00,49.03,49.04,48.97,48.98,96000.0,28.1884,28.1942,28.1539,28.1597,96000.0
2005-04-19 11:40:00,48.98,49.0,48.87,48.89,45300.0,28.1597,28.1712,28.0964,28.1079,45300.0
2005-04-19 11:45:00,48.89,48.96,48.87,48.95,20400.0,28.1079,28.1482,28.0964,28.1424,20400.0
2005-04-19 11:50:00,48.94,48.96,48.89,48.95,31500.0,28.1367,28.1482,28.1079,28.1424,31500.0
2005-04-19 11:55:00,48.95,48.98,48.91,48.93,70000.0,28.1424,28.1597,28.1194,28.1309,70000.0
2005-04-19 12:00:00,48.93,48.97,48.85,48.9,29600.0,28.1309,28.1539,28.0849,28.1137,29600.0
2005-04-19 12:05:00,48.9,49.0,48.9,49.0,75200.0,28.1137,28.1712,28.1137,28.1712,75200.0
2005-04-19 12:10:00,49.0,49.16,48.99,49.09,33800.0,28.1712,28.2632,28.1654,28.2229,33800.0
2005-04-19 12:15:00,49.09,49.09,48.89,48.9,31300.0,28.2229,28.2229,28.1079,28.1137,31300.0
2005-04-19 12:20:00,48.9,48.97,48.9,48.95,23000.0,28.1137,28.1539,28.1137,28.1424,23000.0
2005-04-19 12:25:00,48.96,48.97,48.89,48.94,17500.0,28.1482,28.1539,28.1079,28.1367,17500.0
2005-04-19 12:30:00,48.94,48.96,48.9,48.9,24700.0,28.1367,28.1482,28.1137,28.1137,24700.0
2005-04-19 12:35:00,48.9,48.92,48.88,48.88,8100.0,28.1137,28.1252,28.1022,28.1022,8100.0
2005-04-19 12:40:00,48.89,48.99,48.81,48.96,15000.0,28.1079,28.1654,28.062,28.1482,15000.0
2005-04-19 12:45:00,48.95,48.97,48.94,48.96,12700.0,28.1424,28.1539,28.1367,28.1482,12700.0
2005-04-19 12:50:00,48.96,48.96,48.9,48.91,8300.0,28.1482,28.1482,28.1137,28.1194,8300.0
2005-04-19 12:55:00,48.91,48.94,48.9,48.94,8300.0,28.1194,28.1367,28.1137,28.1367,8300.0
2005-04-19 13:00:00,48.93,48.97,48.93,48.96,16100.0,28.1309,28.1539,28.1309,28.1482,16100.0
2005-04-19 13:05:00,48.96,48.96,48.91,48.92,28700.0,28.1482,28.1482,28.1194,28.1252,28700.0
2005-04-19 13:10:00,48.92,48.93,48.9,48.91,9200.0,28.1252,28.1309,28.1137,28.1194,9200.0
2005-04-19 13:15:00,48.91,48.91,48.84,48.88,15700.0,28.1194,28.1194,28.0792,28.1022,15700.0
2005-04-19 13:20:00,48.87,48.92,48.86,48.86,12700.0,28.0964,28.1252,28.0907,28.0907,12700.0
2005-04-19 13:25:00,48.86,48.94,48.84,48.94,25700.0,28.0907,28.1367,28.0792,28.1367,25700.0
2005-04-19 13:30:00,48.94,48.94,48.89,48.9,33300.0,28.1367,28.1367,28.1079,28.1137,33300.0
2005-04-19 13:35:00,48.9,48.91,48.88,48.89,31800.0,28.1137,28.1194,28.1022,28.1079,31800.0
2005-04-19 13:40:00,48.89,48.9,48.87,48.9,15500.0,28.1079,28.1137,28.0964,28.1137,15500.0
2005-04-19 13:45:00,48.9,49.0,48.88,49.0,56800.0,28.1137,28.1712,28.1022,28.1712,56800.0
2005-04-19 13:50:00,49.03,49.06,49.01,49.05,15200.0,28.1884,28.2057,28.1769,28.1999,15200.0
2005-04-19 13:55:00,49.03,49.12,49.03,49.1,13200.0,28.1884,28.2402,28.1884,28.2287,13200.0
2005-04-19 14:00:00,49.11,49.11,49.01,49.02,18300.0,28.2344,28.2344,28.1769,28.1827,18300.0
2005-04-19 14:05:00,49.03,49.1,49.02,49.09,32100.0,28.1884,28.2287,28.1827,28.2229,32100.0
2005-04-19 14:10:00,49.08,49.12,49.03,49.12,21100.0,28.2172,28.2402,28.1884,28.2402,21100.0
2005-04-19 14:15:00,49.13,49.2,49.12,49.18,50300.0,28.2459,28.2862,28.2402,28.2747,50300.0
2005-04-19 14:20:00,49.17,49.24,49.16,49.19,25400.0,28.2689,28.3092,28.2632,28.2804,25400.0
2005-04-19 14:25:00,49.19,49.21,49.17,49.17,5700.0,28.2804,28.2919,28.2689,28.2689,5700.0
2005-04-19 14:30:00,49.16,49.16,49.08,49.1,16600.0,28.2632,28.2632,28.2172,28.2287,16600.0
2005-04-19 14:35:00,49.11,49.12,49.07,49.1,14400.0,28.2344,28.2402,28.2114,28.2287,14400.0
2005-04-19 14:40:00,49.1,49.14,49.09,49.12,19200.0,28.2287,28.2517,28.2229,28.2402,19200.0
2005-04-19 14:45:00,49.12,49.12,49.08,49.08,8800.0,28.2402,28.2402,28.2172,28.2172,8800.0
2005-04-19 14:50:00,49.07,49.14,49.05,49.13,20600.0,28.2114,28.2517,28.1999,28.2459,20600.0
2005-04-19 14:55:00,49.14,49.14,49.08,49.09,22900.0,28.2517,28.2517,28.2172,28.2229,22900.0
2005-04-19 15:00:00,49.09,49.13,49.08,49.12,20900.0,28.2229,28.2459,28.2172,28.2402,20900.0
2005-04-19 15:05:00,49.11,49.13,49.02,49.04,25400.0,28.2344,28.2459,28.1827,28.1942,25400.0
2005-04-19 15:10:00,49.03,49.12,49.03,49.11,18900.0,28.1884,28.2402,28.1884,28.2344,18900.0
2005-04-19 15:15:00,49.11,49.11,49.02,49.06,30200.0,28.2344,28.2344,28.1827,28.2057,30200.0
2005-04-19 15:20:00,49.06,49.07,48.99,48.99,36400.0,28.2057,28.2114,28.1654,28.1654,36400.0
2005-04-19 15:25:00,48.98,49.01,48.91,49.0,45500.0,28.1597,28.1769,28.1194,28.1712,45500.0
2005-04-19 15:30:00,49.01,49.22,48.96,49.22,65000.0,28.1769,28.2977,28.1482,28.2977,65000.0
2005-04-19 15:35:00,49.22,49.26,49.22,49.25,53700.0,28.2977,28.3207,28.2977,28.3149,53700.0
2005-04-19 15:40:00,49.25,49.28,49.22,49.26,45900.0,28.3149,28.3322,28.2977,28.3207,45900.0
2005-04-19 15:45:00,49.25,49.4,49.23,49.32,89800.0,28.3149,28.4012,28.3034,28.3552,89800.0
2005-04-19 15:50:00,49.32,49.33,49.21,49.31,87500.0,28.3552,28.3609,28.2919,28.3494,87500.0
2005-04-19 15:55:00,49.31,49.31,49.22,49.22,70500.0,28.3494,28.3494,28.2977,28.2977,70500.0
2005-04-20 09:30:00,49.19,49.22,48.88,48.94,37900.0,28.2804,28.2977,28.1022,28.1367,37900.0
2005-04-20 09:35:00,48.93,48.98,48.81,48.86,33000.0,28.1309,28.1597,28.062,28.0907,33000.0
2005-04-20 09:40:00,48.86,48.96,48.64,48.84,53500.0,28.0907,28.1482,27.9642,28.0792,53500.0
2005-04-20 09:45:00,48.84,48.88,48.7,48.88,57100.0,28.0792,28.1022,27.9987,28.1022,57100.0
2005-04-20 09:50:00,48.88,48.95,48.81,48.91,41900.0,28.1022,28.1424,28.062,28.1194,41900.0
2005-04-20 09:55:00,48.91,48.94,48.78,48.78,50700.0,28.1194,28.1367,28.0447,28.0447,50700.0
2005-04-20 10:00:00,48.79,48.9,48.78,48.85,28400.0,28.0505,28.1137,28.0447,28.0849,28400.0
2005-04-20 10:05:00,48.85,48.88,48.79,48.87,18600.0,28.0849,28.1022,28.0505,28.0964,18600.0
2005-04-20 10:10:00,48.87,48.89,48.83,48.86,11100.0,28.0964,28.1079,28.0735,28.0907,11100.0
2005-04-20 10:15:00,48.87,49.03,48.87,49.03,68600.0,28.0964,28.1884,28.0964,28.1884,68600.0
2005-04-20 10:20:00,49.03,49.14,49.03,49.11,49400.0,28.1884,28.2517,28.1884,28.2344,49400.0
2005-04-20 10:25:00,49.09,49.11,49.02,49.11,23900.0,28.2229,28.2344,28.1827,28.2344,23900.0
2005-04-20 10:30:00,49.12,49.15,49.06,49.07,47000.0,28.2402,28.2574,28.2057,28.2114,47000.0
2005-04-20 10:35:00,49.07,49.18,49.04,49.12,42500.0,28.2114,28.2747,28.1942,28.2402,42500.0
2005-04-20 10:40:00,49.09,49.09,49.0,49.04,19900.0,28.2229,28.2229,28.1712,28.1942,19900.0
2005-04-20 10:45:00,49.04,49.04,48.98,48.98,36000.0,28.1942,28.1942,28.1597,28.1597,36000.0
2005-04-20 10:50:00,48.99,49.1,48.98,49.1,60700.0,28.1654,28.2287,28.1597,28.2287,60700.0
2005-04-20 10:55:00,49.1,49.19,49.06,49.19,29200.0,28.2287,28.2804,28.2057,28.2804,29200.0
2005-04-20 11:00:00,49.19,49.3,49.17,49.3,42300.0,28.2804,28.3437,28.2689,28.3437,42300.0
2005-04-20 11:05:00,49.31,49.38,49.23,49.23,18600.0,28.3494,28.3897,28.3034,28.3034,18600.0
2005-04-20 11:10:00,49.23,49.24,49.16,49.19,9500.0,28.3034,28.3092,28.2632,28.2804,9500.0
2005-04-20 11:15:00,49.19,49.2,49.14,49.18,31200.0,28.2804,28.2862,28.2517,28.2747,31200.0
2005-04-20 11:20:00,49.19,49.19,49.02,49.04,17300.0,28.2804,28.2804,28.1827,28.1942,17300.0
2005-04-20 11:25:00,49.02,49.02,48.89,49.01,48200.0,28.1827,28.1827,28.1079,28.1769,48200.0
2005-04-20 11:30:00,49.01,49.02,48.93,48.95,16000.0,28.1769,28.1827,28.1309,28.1424,16000.0
2005-04-20 11:35:00,48.94,48.95,48.85,48.87,8800.0,28.1367,28.1424,28.0849,28.0964,8800.0
2005-04-20 11:40:00,48.88,48.9,48.84,48.9,25500.0,28.1022,28.1137,28.0792,28.1137,25500.0
2005-04-20 11:45:00,48.89,48.96,48.88,48.91,21800.0,28.1079,28.1482,28.1022,28.1194,21800.0
2005-04-20 11:50:00,48.9,48.93,48.9,48.9,9100.0,28.1137,28.1309,28.1137,28.1137,9100.0
2005-04-20 11:55:00,48.9,48.91,48.9,48.9,7600.0,28.1137,28.1194,28.1137,28.1137,7600.0
2005-04-20 12:00:00,48.88,48.89,48.79,48.82,14300.0,28.1022,28.1079,28.0505,28.0677,14300.0
2005-04-20 12:05:00,48.84,48.86,48.81,48.85,20800.0,28.0792,28.0907,28.062,28.0849,20800.0
2005-04-20 12:10:00,48.86,48.87,48.8,48.86,23400.0,28.0907,28.0964,28.0562,28.0907,23400.0
2005-04-20 12:15:00,48.86,48.86,48.75,48.76,15100.0,28.0907,28.0907,28.0275,28.0332,15100.0
2005-04-20 12:20:00,48.75,48.83,48.72,48.83,25300.0,28.0275,28.0735,28.0102,28.0735,25300.0
2005-04-20 12:25:00,48.83,48.87,48.8,48.8,41400.0,28.0735,28.0964,28.0562,28.0562,41400.0
2005-04-20 12:30:00,48.85,48.89,48.84,48.87,17000.0,28.0849,28.1079,28.0792,28.0964,17000.0
2005-04-20 12:35:00,48.87,48.88,48.77,48.82,14700.0,28.0964,28.1022,28.039,28.0677,14700.0
2005-04-20 12:40:00,48.83,48.87,48.83,48.87,10100.0,28.0735,28.0964,28.0735,28.0964,10100.0
2005-04-20 12:45:00,48.87,48.9,48.83,48.84,17900.0,28.0964,28.1137,28.0735,28.0792,17900.0
2005-04-20 12:50:00,48.83,48.83,48.76,48.82,21100.0,28.0735,28.0735,28.0332,28.0677,21100.0
2005-04-20 12:55:00,48.83,48.83,48.75,48.75,19100.0,28.0735,28.0735,28.0275,28.0275,19100.0
2005-04-20 13:00:00,48.75,48.75,48.7,48.73,16500.0,28.0275,28.0275,27.9987,28.016,16500.0
2005-04-20 13:05:00,48.73,48.75,48.68,48.68,15800.0,28.016,28.0275,27.9872,27.9872,15800.0
2005-04-20 13:10:00,48.68,48.72,48.6,48.72,31300.0,27.9872,28.0102,27.9412,28.0102,31300.0
2005-04-20 13:15:00,48.72,48.75,48.71,48.71,27300.0,28.0102,28.0275,28.0045,28.0045,27300.0
2005-04-20 13:20:00,48.72,48.75,48.72,48.74,3500.0,28.0102,28.0275,28.0102,28.0217,3500.0
2005-04-20 13:25:00,48.74,48.74,48.7,48.7,11800.0,28.0217,28.0217,27.9987,27.9987,11800.0
2005-04-20 13:30:00,48.7,48.7,48.61,48.62,26300.0,27.9987,27.9987,27.947,27.9527,26300.0
2005-04-20 13:35:00,48.61,48.62,48.61,48.62,20300.0,27.947,27.9527,27.947,27.9527,20300.0
2005-04-20 13:40:00,48.61,48.65,48.6,48.62,34600.0,27.947,27.97,27.9412,27.9527,34600.0
2005-04-20 13:45:00,48.62,48.62,48.51,48.57,27300.0,27.9527,27.9527,27.8895,27.924,27300.0
2005-04-20 13:50:00,48.57,48.66,48.57,48.66,13300.0,27.924,27.9757,27.924,27.9757,13300.0
2005-04-20 13:55:00,48.66,48.67,48.58,48.61,16200.0,27.9757,27.9815,27.9297,27.947,16200.0
2005-04-20 14:00:00,48.61,48.67,48.57,48.58,24900.0,27.947,27.9815,27.924,27.9297,24900.0
2005-04-20 14:05:00,48.57,48.59,48.51,48.54,55900.0,27.924,27.9355,27.8895,27.9067,55900.0
2005-04-20 14:10:00,48.54,48.58,48.52,48.55,20000.0,27.9067,27.9297,27.8952,27.9125,20000.0
2005-04-20 14:15:00,48.55,48.57,48.55,48.57,27200.0,27.9125,27.924,27.9125,27.924,27200.0
2005-04-20 14:20:00,48.58,48.61,48.54,48.58,79300.0,27.9297,27.947,27.9067,27.9297,79300.0
2005-04-20 14:25:00,48.58,48.59,48.5,48.5,38300.0,27.9297,27.9355,27.8837,27.8837,38300.0
2005-04-20 14:30:00,48.5,48.5,48.41,48.43,19900.0,27.8837,27.8837,27.832,27.8435,19900.0
2005-04-20 14:35:00,48.43,48.48,48.41,48.46,37200.0,27.8435,27.8722,27.832,27.8607,37200.0
2005-04-20 14:40:00,48.47,48.56,48.44,48.54,29100.0,27.8665,27.9182,27.8492,27.9067,29100.0
2005-04-20 14:45:00,48.54,48.58,48.49,48.58,21600.0,27.9067,27.9297,27.878,27.9297,21600.0
2005-04-20 14:50:00,48.59,48.64,48.58,48.61,19500.0,27.9355,27.9642,27.9297,27.947,19500.0
2005-04-20 14:55:00,48.61,48.61,48.57,48.61,32900.0,27.947,27.947,27.924,27.947,32900.0
2005-04-20 15:00:00,48.6,48.67,48.59,48.66,49600.0,27.9412,27.9815,27.9355,27.9757,49600.0
2005-04-20 15:05:00,48.66,48.69,48.65,48.68,42400.0,27.9757,27.993,27.97,27.9872,42400.0
2005-04-20 15:10:00,48.68,48.68,48.57,48.57,27900.0,27.9872,27.9872,27.924,27.924,27900.0
2005-04-20 15:15:00,48.57,48.57,48.5,48.52,22000.0,27.924,27.924,27.8837,27.8952,22000.0
2005-04-20 15:20:00,48.51,48.52,48.46,48.48,41000.0,27.8895,27.8952,27.8607,27.8722,41000.0
2005-04-20 15:25:00,48.48,48.53,48.46,48.48,29800.0,27.8722,27.901,27.8607,27.8722,29800.0
2005-04-20 15:30:00,48.48,48.51,48.46,48.47,20400.0,27.8722,27.8895,27.8607,27.8665,20400.0
2005-04-20 15:35:00,48.47,48.47,48.45,48.45,22600.0,27.8665,27.8665,27.855,27.855,22600.0
2005-04-20 15:40:00,48.45,48.5,48.43,48.5,59200.0,27.855,27.8837,27.8435,27.8837,59200.0
2005-04-20 15:45:00,48.46,48.5,48.46,48.48,42100.0,27.8607,27.8837,27.8607,27.8722,42100.0
2005-04-20 15:50:00,48.49,48.55,48.49,48.55,61500.0,27.878,27.9125,27.878,27.9125,61500.0
2005-04-20 15:55:00,48.54,48.55,48.51,48.52,40600.0,27.9067,27.9125,27.8895,27.8952,40600.0
2005-04-21 09:30:00,49.15,49.29,49.13,49.13,58100.0,28.2574,28.3379,28.2459,28.2459,58100.0
2005-04-21 09:35:00,49.11,49.11,49.02,49.07,43100.0,28.2344,28.2344,28.1827,28.2114,43100.0
2005-04-21 09:40:00,49.12,49.2,48.9,48.9,40900.0,28.2402,28.2862,28.1137,28.1137,40900.0
2005-04-21 09:45:00,48.9,49.02,48.9,48.95,88100.0,28.1137,28.1827,28.1137,28.1424,88100.0
2005-04-21 09:50:00,48.95,49.04,48.89,48.97,46700.0,28.1424,28.1942,28.1079,28.1539,46700.0
2005-04-21 09:55:00,48.97,49.04,48.89,48.98,92900.0,28.1539,28.1942,28.1079,28.1597,92900.0
2005-04-21 10:00:00,48.97,49.09,48.88,48.92,82100.0,28.1539,28.2229,28.1022,28.1252,82100.0
2005-04-21 10:05:00,48.89,48.96,48.67,48.68,72800.0,28.1079,28.1482,27.9815,27.9872,72800.0
2005-04-21 10:10:00,48.68,48.83,48.68,48.72,46800.0,27.9872,28.0735,27.9872,28.0102,46800.0
2005-04-21 10:15:00,48.73,48.8,48.61,48.61,46200.0,28.016,28.0562,27.947,27.947,46200.0
2005-04-21 10:20:00,48.6,48.77,48.6,48.75,100500.0,27.9412,28.039,27.9412,28.0275,100500.0
2005-04-21 10:25:00,48.75,48.8,48.56,48.62,39700.0,28.0275,28.0562,27.9182,27.9527,39700.0
2005-04-21 10:30:00,48.62,48.81,48.61,48.79,25000.0,27.9527,28.062,27.947,28.0505,25000.0
2005-04-21 10:35:00,48.75,48.78,48.65,48.73,14500.0,28.0275,28.0447,27.97,28.016,14500.0
2005-04-21 10:40:00,48.73,48.73,48.64,48.65,27100.0,28.016,28.016,27.9642,27.97,27100.0
2005-04-21 10:45:00,48.65,48.73,48.62,48.65,101900.0,27.97,28.016,27.9527,27.97,101900.0
2005-04-21 10:50:00,48.65,48.67,48.6,48.62,63800.0,27.97,27.9815,27.9412,27.9527,63800.0
2005-04-21 10:55:00,48.61,48.72,48.61,48.65,21300.0,27.947,28.0102,27.947,27.97,21300.0
2005-04-21 11:00:00,48.65,48.66,48.61,48.62,27400.0,27.97,27.9757,27.947,27.9527,27400.0
2005-04-21 11:05:00,48.62,48.73,48.62,48.73,34100.0,27.9527,28.016,27.9527,28.016,34100.0
2005-04-21 11:10:00,48.73,48.74,48.64,48.69,23500.0,28.016,28.0217,27.9642,27.993,23500.0
2005-04-21 11:15:00,48.69,48.69,48.58,48.58,16800.0,27.993,27.993,27.9297,27.9297,16800.0
2005-04-21 11:20:00,48.57,48.61,48.52,48.59,26100.0,27.924,27.947,27.8952,27.9355,26100.0
2005-04-21 11:25:00,48.57,48.62,48.55,48.6,30300.0,27.924,27.9527,27.9125,27.9412,30300.0
2005-04-21 11:30:00,48.61,48.64,48.6,48.61,11100.0,27.947,27.9642,27.9412,27.947,11100.0
2005-04-21 11:35:00,48.62,48.72,48.62,48.72,21400.0,27.9527,28.0102,27.9527,28.0102,21400.0
2005-04-21 11:40:00,48.71,48.73,48.67,48.67,15900.0,28.0045,28.016,27.9815,27.9815,15900.0
2005-04-21 11:45:00,48.67,48.69,48.65,48.67,23800.0,27.9815,27.993,27.97,27.9815,23800.0
2005-04-21 11:50:00,48.63,48.69,48.62,48.65,67700.0,27.9585,27.993,27.9527,27.97,67700.0
2005-04-21 11:55:00,48.65,48.69,48.62,48.68,15200.0,27.97,27.993,27.9527,27.9872,15200.0
2005-04-21 12:00:00,48.7,48.83,48.69,48.69,41500.0,27.9987,28.0735,27.993,27.993,41500.0
2005-04-21 12:05:00,48.7,48.7,48.63,48.63,29300.0,27.9987,27.9987,27.9585,27.9585,29300.0
2005-04-21 12:10:00,48.63,48.69,48.61,48.69,19100.0,27.9585,27.993,27.947,27.993,19100.0
2005-04-21 12:15:00,48.69,48.69,48.64,48.69,16800.0,27.993,27.993,27.9642,27.993,16800.0
2005-04-21 12:20:00,48.69,48.7,48.63,48.7,31200.0,27.993,27.9987,27.9585,27.9987,31200.0
2005-04-21 12:25:00,48.7,48.73,48.7,48.71,40300.0,27.9987,28.016,27.9987,28.0045,40300.0
2005-04-21 12:30:00,48.71,48.71,48.67,48.68,10200.0,28.0045,28.0045,27.9815,27.9872,10200.0
2005-04-21 12:35:00,48.69,48.69,48.66,48.67,10200.0,27.993,27.993,27.9757,27.9815,10200.0
2005-04-21 12:40:00,48.67,48.69,48.66,48.69,5100.0,27.9815,27.993,27.9757,27.993,5100.0
2005-04-21 12:45:00,48.69,48.69,48.65,48.69,24600.0,27.993,27.993,27.97,27.993,24600.0
2005-04-21 12:50:00,48.7,48.7,48.63,48.63,9700.0,27.9987,27.9987,27.9585,27.9585,9700.0
2005-04-21 12:55:00,48.65,48.69,48.62,48.64,16800.0,27.97,27.993,27.9527,27.9642,16800.0
2005-04-21 13:00:00,48.65,48.67,48.62,48.65,16600.0,27.97,27.9815,27.9527,27.97,16600.0
2005-04-21 13:05:00,48.65,48.67,48.64,48.67,28400.0,27.97,27.9815,27.9642,27.9815,28400.0
2005-04-21 13:10:00,48.67,48.71,48.66,48.69,35900.0,27.9815,28.0045,27.9757,27.993,35900.0
2005-04-21 13:15:00,48.68,48.7,48.66,48.69,19800.0,27.9872,27.9987,27.9757,27.993,19800.0
2005-04-21 13:20:00,48.69,48.71,48.68,48.69,8700.0,27.993,28.0045,27.9872,27.993,8700.0
2005-04-21 13:25:00,48.7,48.7,48.69,48.7,6500.0,27.9987,27.9987,27.993,27.9987,6500.0
2005-04-21 13:30:00,48.7,48.71,48.64,48.69,19000.0,27.9987,28.0045,27.9642,27.993,19000.0
2005-04-21 13:35:00,48.7,48.74,48.7,48.72,21600.0,27.9987,28.0217,27.9987,28.0102,21600.0
2005-04-21 13:40:00,48.72,48.75,48.71,48.71,12400.0,28.0102,28.0275,28.0045,28.0045,12400.0
2005-04-21 13:45:00,48.71,48.79,48.71,48.78,25900.0,28.0045,28.0505,28.0045,28.0447,25900.0
2005-04-21 13:50:00,48.78,48.8,48.71,48.73,18100.0,28.0447,28.0562,28.0045,28.016,18100.0
2005-04-21 13:55:00,48.75,48.77,48.7,48.76,10100.0,28.0275,28.039,27.9987,28.0332,10100.0
2005-04-21 14:00:00,48.79,48.79,48.75,48.77,14400.0,28.0505,28.0505,28.0275,28.039,14400.0
2005-04-21 14:05:00,48.78,48.79,48.77,48.78,23700.0,28.0447,28.0505,28.039,28.0447,23700.0
2005-04-21 14:10:00,48.78,48.87,48.78,48.87,11900.0,28.0447,28.0964,28.0447,28.0964,11900.0
2005-04-21 14:15:00,48.85,48.98,48.85,48.95,37000.0,28.0849,28.1597,28.0849,28.1424,37000.0
2005-04-21 14:20:00,48.93,48.97,48.92,48.95,27300.0,28.1309,28.1539,28.1252,28.1424,27300.0
2005-04-21 14:25:00,48.93,48.95,48.88,48.9,22500.0,28.1309,28.1424,28.1022,28.1137,22500.0
2005-04-21 14:30:00,48.89,48.89,48.83,48.85,13200.0,28.1079,28.1079,28.0735,28.0849,13200.0
2005-04-21 14:35:00,48.85,48.88,48.84,48.88,18200.0,28.0849,28.1022,28.0792,28.1022,18200.0
2005-04-21 14:40:00,48.88,48.93,48.86,48.89,26700.0,28.1022,28.1309,28.0907,28.1079,26700.0
2005-04-21 14:45:00,48.9,48.9,48.81,48.87,23100.0,28.1137,28.1137,28.062,28.0964,23100.0
2005-04-21 14:50:00,48.87,48.9,48.86,48.86,18900.0,28.0964,28.1137,28.0907,28.0907,18900.0
2005-04-21 14:55:00,48.86,48.92,48.85,48.88,25200.0,28.0907,28.1252,28.0849,28.1022,25200.0
2005-04-21 15:00:00,48.88,48.92,48.88,48.9,14700.0,28.1022,28.1252,28.1022,28.1137,14700.0
2005-04-21 15:05:00,48.91,48.99,48.9,48.97,18900.0,28.1194,28.1654,28.1137,28.1539,18900.0
2005-04-21 15:10:00,48.97,49.01,48.95,49.01,64300.0,28.1539,28.1769,28.1424,28.1769,64300.0
2005-04-21 15:15:00,49.0,49.02,48.97,48.99,19300.0,28.1712,28.1827,28.1539,28.1654,19300.0
2005-04-21 15:20:00,49.0,49.01,48.95,48.97,38200.0,28.1712,28.1769,28.1424,28.1539,38200.0
2005-04-21 15:25:00,48.96,49.04,48.96,49.03,26900.0,28.1482,28.1942,28.1482,28.1884,26900.0
2005-04-21 15:30:00,49.03,49.03,49.0,49.01,53000.0,28.1884,28.1884,28.1712,28.1769,53000.0
2005-04-21 15:35:00,49.01,49.04,49.01,49.01,29900.0,28.1769,28.1942,28.1769,28.1769,29900.0
2005-04-21 15:40:00,49.02,49.02,48.93,48.98,37100.0,28.1827,28.1827,28.1309,28.1597,37100.0
2005-04-21 15:45:00,48.92,48.95,48.91,48.95,65200.0,28.1252,28.1424,28.1194,28.1424,65200.0
2005-04-21 15:50:00,48.95,48.97,48.89,48.89,49700.0,28.1424,28.1539,28.1079,28.1079,49700.0
2005-04-21 15:55:00,48.89,48.96,48.87,48.91,87500.0,28.1079,28.1482,28.0964,28.1194,87500.0
2005-04-22 09:30:00,48.97,48.97,48.8,48.82,33600.0,28.1539,28.1539,28.0562,28.0677,33600.0
2005-04-22 09:35:00,48.8,48.8,48.64,48.7,32100.0,28.0562,28.0562,27.9642,27.9987,32100.0
2005-04-22 09:40:00,48.68,48.68,48.41,48.54,40200.0,27.9872,27.9872,27.832,27.9067,40200.0
2005-04-22 09:45:00,48.54,48.66,48.54,48.55,35500.0,27.9067,27.9757,27.9067,27.9125,35500.0
2005-04-22 09:50:00,48.56,48.58,48.39,48.53,28500.0,27.9182,27.9297,27.8205,27.901,28500.0
2005-04-22 09:55:00,48.54,48.67,48.5,48.67,33500.0,27.9067,27.9815,27.8837,27.9815,33500.0
2005-04-22 10:00:00,48.7,48.8,48.61,48.62,31300.0,27.9987,28.0562,27.947,27.9527,31300.0
2005-04-22 10:05:00,48.61,48.78,48.61,48.78,27200.0,27.947,28.0447,27.947,28.0447,27200.0
2005-04-22 10:10:00,48.8,49.07,48.8,49.07,48800.0,28.0562,28.2114,28.0562,28.2114,48800.0
2005-04-22 10:15:00,49.07,49.09,49.0,49.01,57200.0,28.2114,28.2229,28.1712,28.1769,57200.0
2005-04-22 10:20:00,49.01,49.04,49.0,49.0,56600.0,28.1769,28.1942,28.1712,28.1712,56600.0
2005-04-22 10:25:00,49.0,49.08,48.99,49.01,44600.0,28.1712,28.2172,28.1654,28.1769,44600.0
2005-04-22 10:30:00,49.02,49.14,49.02,49.14,19900.0,28.1827,28.2517,28.1827,28.2517,19900.0
2005-04-22 10:35:00,49.15,49.2,49.1,49.19,27000.0,28.2574,28.2862,28.2287,28.2804,27000.0
2005-04-22 10:40:00,49.2,49.2,49.1,49.16,57900.0,28.2862,28.2862,28.2287,28.2632,57900.0
2005-04-22 10:45:00,49.15,49.19,49.09,49.19,36300.0,28.2574,28.2804,28.2229,28.2804,36300.0
2005-04-22 10:50:00,49.19,49.21,49.13,49.14,29100.0,28.2804,28.2919,28.2459,28.2517,29100.0
2005-04-22 10:55:00,49.13,49.13,49.08,49.11,33000.0,28.2459,28.2459,28.2172,28.2344,33000.0
2005-04-22 11:00:00,49.11,49.21,49.11,49.19,19100.0,28.2344,28.2919,28.2344,28.2804,19100.0
2005-04-22 11:05:00,49.19,49.19,49.1,49.14,20000.0,28.2804,28.2804,28.2287,28.2517,20000.0
2005-04-22 11:10:00,49.13,49.24,49.12,49.21,22800.0,28.2459,28.3092,28.2402,28.2919,22800.0
2005-04-22 11:15:00,49.21,49.28,49.19,49.27,14600.0,28.2919,28.3322,28.2804,28.3264,14600.0
2005-04-22 11:20:00,49.27,49.35,49.27,49.33,30100.0,28.3264,28.3724,28.3264,28.3609,30100.0
2005-04-22 11:25:00,49.32,49.35,49.31,49.34,32900.0,28.3552,28.3724,28.3494,28.3667,32900.0
2005-04-22 11:30:00,49.33,49.34,49.3,49.3,27200.0,28.3609,28.3667,28.3437,28.3437,27200.0
2005-04-22 11:35:00,49.3,49.31,49.27,49.29,28600.0,28.3437,28.3494,28.3264,28.3379,28600.0
2005-04-22 11:40:00,49.3,49.3,49.17,49.17,13900.0,28.3437,28.3437,28.2689,28.2689,13900.0
2005-04-22 11:45:00,49.16,49.2,49.13,49.2,13500.0,28.2632,28.2862,28.2459,28.2862,13500.0
2005-04-22 11:50:00,49.21,49.26,49.21,49.22,10900.0,28.2919,28.3207,28.2919,28.2977,10900.0
2005-04-22 11:55:00,49.22,49.24,49.17,49.19,13100.0,28.2977,28.3092,28.2689,28.2804,13100.0
2005-04-22 12:00:00,49.19,49.19,49.0,49.05,12300.0,28.2804,28.2804,28.1712,28.1999,12300.0
2005-04-22 12:05:00,49.05,49.07,49.05,49.05,16000.0,28.1999,28.2114,28.1999,28.1999,16000.0
2005-04-22 12:10:00,49.05,49.09,49.05,49.07,16300.0,28.1999,28.2229,28.1999,28.2114,16300.0
2005-04-22 12:15:00,49.08,49.13,49.08,49.13,14700.0,28.2172,28.2459,28.2172,28.2459,14700.0
2005-04-22 12:20:00,49.14,49.22,49.14,49.22,27600.0,28.2517,28.2977,28.2517,28.2977,27600.0
2005-04-22 12:25:00,49.22,49.23,49.08,49.09,22800.0,28.2977,28.3034,28.2172,28.2229,22800.0
2005-04-22 12:30:00,49.08,49.18,49.06,49.1,14800.0,28.2172,28.2747,28.2057,28.2287,14800.0
2005-04-22 12:35:00,49.1,49.2,49.1,49.2,15900.0,28.2287,28.2862,28.2287,28.2862,15900.0
2005-04-22 12:40:00,49.2,49.25,49.18,49.23,14100.0,28.2862,28.3149,28.2747,28.3034,14100.0
2005-04-22 12:45:00,49.23,49.24,49.2,49.23,14100.0,28.3034,28.3092,28.2862,28.3034,14100.0
2005-04-22 12:50:00,49.24,49.25,49.11,49.12,28400.0,28.3092,28.3149,28.2344,28.2402,28400.0
2005-04-22 12:55:00,49.11,49.12,49.08,49.1,7500.0,28.2344,28.2402,28.2172,28.2287,7500.0
2005-04-22 13:00:00,49.1,49.11,49.02,49.03,57600.0,28.2287,28.2344,28.1827,28.1884,57600.0
2005-04-22 13:05:00,49.03,49.03,49.0,49.01,12400.0,28.1884,28.1884,28.1712,28.1769,12400.0
2005-04-22 13:10:00,49.01,49.01,48.98,48.99,12800.0,28.1769,28.1769,28.1597,28.1654,12800.0
2005-04-22 13:15:00,48.99,49.02,48.99,49.01,18200.0,28.1654,28.1827,28.1654,28.1769,18200.0
2005-04-22 13:20:00,49.03,49.03,48.98,49.0,14600.0,28.1884,28.1884,28.1597,28.1712,14600.0
2005-04-22 13:25:00,48.99,49.07,48.99,49.07,5700.0,28.1654,28.2114,28.1654,28.2114,5700.0
2005-04-22 13:30:00,49.07,49.07,49.01,49.01,14600.0,28.2114,28.2114,28.1769,28.1769,14600.0
2005-04-22 13:35:00,49.0,49.0,48.96,48.98,8000.0,28.1712,28.1712,28.1482,28.1597,8000.0
2005-04-22 13:40:00,48.98,48.98,48.86,48.89,12900.0,28.1597,28.1597,28.0907,28.1079,12900.0
2005-04-22 13:45:00,48.9,48.95,48.88,48.94,26300.0,28.1137,28.1424,28.1022,28.1367,26300.0
2005-04-22 13:50:00,48.94,48.96,48.9,48.94,13200.0,28.1367,28.1482,28.1137,28.1367,13200.0
2005-04-22 13:55:00,48.94,48.95,48.93,48.94,14300.0,28.1367,28.1424,28.1309,28.1367,14300.0
2005-04-22 14:00:00,48.94,48.97,48.9,48.91,16900.0,28.1367,28.1539,28.1137,28.1194,16900.0
2005-04-22 14:05:00,48.9,48.91,48.87,48.88,13700.0,28.1137,28.1194,28.0964,28.1022,13700.0
2005-04-22 14:10:00,48.87,48.88,48.83,48.83,7300.0,28.0964,28.1022,28.0735,28.0735,7300.0
2005-04-22 14:15:00,48.83,48.83,48.7,48.73,25700.0,28.0735,28.0735,27.9987,28.016,25700.0
2005-04-22 14:20:00,48.72,48.72,48.61,48.62,82300.0,28.0102,28.0102,27.947,27.9527,82300.0
2005-04-22 14:25:00,48.62,48.75,48.62,48.75,32200.0,27.9527,28.0275,27.9527,28.0275,32200.0
2005-04-22 14:30:00,48.75,48.75,48.68,48.7,23500.0,28.0275,28.0275,27.9872,27.9987,23500.0
2005-04-22 14:35:00,48.65,48.71,48.55,48.59,38200.0,27.97,28.0045,27.9125,27.9355,38200.0
2005-04-22 14:40:00,48.58,48.63,48.53,48.61,89400.0,27.9297,27.9585,27.901,27.947,89400.0
2005-04-22 14:45:00,48.61,48.62,48.52,48.54,61900.0,27.947,27.9527,27.8952,27.9067,61900.0
2005-04-22 14:50:00,48.54,48.59,48.53,48.58,23500.0,27.9067,27.9355,27.901,27.9297,23500.0
2005-04-22 14:55:00,48.58,48.62,48.57,48.59,66200.0,27.9297,27.9527,27.924,27.9355,66200.0
2005-04-22 15:00:00,48.58,48.67,48.58,48.62,32200.0,27.9297,27.9815,27.9297,27.9527,32200.0
2005-04-22 15:05:00,48.62,48.62,48.55,48.56,97800.0,27.9527,27.9527,27.9125,27.9182,97800.0
2005-04-22 15:10:00,48.56,48.59,48.51,48.54,39600.0,27.9182,27.9355,27.8895,27.9067,39600.0
2005-04-22 15:15:00,48.53,48.6,48.52,48.57,104200.0,27.901,27.9412,27.8952,27.924,104200.0
2005-04-22 15:20:00,48.58,48.6,48.53,48.55,57200.0,27.9297,27.9412,27.901,27.9125,57200.0
2005-04-22 15:25:00,48.55,48.61,48.5,48.51,76900.0,27.9125,27.947,27.8837,27.8895,76900.0
2005-04-22 15:30:00,48.51,48.54,48.49,48.51,123800.0,27.8895,27.9067,27.878,27.8895,123800.0
2005-04-22 15:35:00,48.5,48.65,48.5,48.6,40400.0,27.8837,27.97,27.8837,27.9412,40400.0
2005-04-22 15:40:00,48.59,48.68,48.57,48.57,44100.0,27.9355,27.9872,27.924,27.924,44100.0
2005-04-22 15:45:00,48.57,48.64,48.54,48.56,73600.0,27.924,27.9642,27.9067,27.9182,73600.0
2005-04-22 15:50:00,48.56,48.66,48.52,48.65,50600.0,27.9182,27.9757,27.8952,27.97,50600.0
2005-04-22 15:55:00,48.59,48.75,48.59,48.74,74200.0,27.9355,28.0275,27.9355,28.0217,74200.0
2005-04-25 09:35:00,49.08,49.17,49.08,49.1,12600.0,28.2172,28.2689,28.2172,28.2287,12600.0
2005-04-25 09:40:00,49.09,49.09,48.97,49.03,50800.0,28.2229,28.2229,28.1539,28.1884,50800.0
2005-04-25 09:45:00,48.97,49.01,48.92,48.95,12100.0,28.1539,28.1769,28.1252,28.1424,12100.0
2005-04-25 09:50:00,48.97,49.03,48.93,49.03,28200.0,28.1539,28.1884,28.1309,28.1884,28200.0
2005-04-25 09:55:00,49.0,49.03,48.81,48.96,55200.0,28.1712,28.1884,28.062,28.1482,55200.0
2005-04-25 10:00:00,48.92,49.0,48.87,48.95,40400.0,28.1252,28.1712,28.0964,28.1424,40400.0
2005-04-25 10:05:00,48.96,49.3,48.96,49.28,50300.0,28.1482,28.3437,28.1482,28.3322,50300.0
2005-04-25 10:10:00,49.25,49.32,49.19,49.27,51900.0,28.3149,28.3552,28.2804,28.3264,51900.0
2005-04-25 10:15:00,49.28,49.38,49.23,49.28,74500.0,28.3322,28.3897,28.3034,28.3322,74500.0
2005-04-25 10:20:00,49.28,49.29,49.22,49.23,13300.0,28.3322,28.3379,28.2977,28.3034,13300.0
2005-04-25 10:25:00,49.22,49.26,49.15,49.23,20400.0,28.2977,28.3207,28.2574,28.3034,20400.0
2005-04-25 10:30:00,49.2,49.29,49.18,49.27,22900.0,28.2862,28.3379,28.2747,28.3264,22900.0
2005-04-25 10:35:00,49.27,49.3,49.11,49.2,66800.0,28.3264,28.3437,28.2344,28.2862,66800.0
2005-04-25 10:40:00,49.19,49.25,49.16,49.23,17700.0,28.2804,28.3149,28.2632,28.3034,17700.0
2005-04-25 10:45:00,49.23,49.24,49.15,49.17,27800.0,28.3034,28.3092,28.2574,28.2689,27800.0
2005-04-25 10:50:00,49.2,49.26,49.12,49.22,30500.0,28.2862,28.3207,28.2402,28.2977,30500.0
2005-04-25 10:55:00,49.19,49.28,49.16,49.27,15700.0,28.2804,28.3322,28.2632,28.3264,15700.0
2005-04-25 11:00:00,49.27,49.29,49.24,49.25,21600.0,28.3264,28.3379,28.3092,28.3149,21600.0
2005-04-25 11:05:00,49.25,49.28,49.25,49.28,36000.0,28.3149,28.3322,28.3149,28.3322,36000.0
2005-04-25 11:10:00,49.25,49.28,49.19,49.19,25300.0,28.3149,28.3322,28.2804,28.2804,25300.0
2005-04-25 11:15:00,49.19,49.25,49.12,49.24,33200.0,28.2804,28.3149,28.2402,28.3092,33200.0
2005-04-25 11:20:00,49.25,49.26,49.22,49.25,25400.0,28.3149,28.3207,28.2977,28.3149,25400.0
2005-04-25 11:25:00,49.23,49.24,49.2,49.23,10100.0,28.3034,28.3092,28.2862,28.3034,10100.0
2005-04-25 11:30:00,49.24,49.28,49.2,49.26,29000.0,28.3092,28.3322,28.2862,28.3207,29000.0
2005-04-25 11:35:00,49.27,49.34,49.25,49.31,17100.0,28.3264,28.3667,28.3149,28.3494,17100.0
2005-04-25 11:40:00,49.31,49.37,49.29,49.32,14100.0,28.3494,28.3839,28.3379,28.3552,14100.0
2005-04-25 11:45:00,49.32,49.4,49.31,49.37,12400.0,28.3552,28.4012,28.3494,28.3839,12400.0
2005-04-25 11:50:00,49.4,49.43,49.32,49.4,15500.0,28.4012,28.4184,28.3552,28.4012,15500.0
2005-04-25 11:55:00,49.39,49.52,49.36,49.52,31600.0,28.3954,28.4701,28.3782,28.4701,31600.0
2005-04-25 12:00:00,49.53,49.54,49.41,49.44,23400.0,28.4759,28.4816,28.4069,28.4242,23400.0
2005-04-25 12:05:00,49.44,49.56,49.43,49.52,15400.0,28.4242,28.4931,28.4184,28.4701,15400.0
2005-04-25 12:10:00,49.52,49.63,49.52,49.6,18400.0,28.4701,28.5334,28.4701,28.5161,18400.0
2005-04-25 12:15:00,49.59,49.59,49.49,49.53,12600.0,28.5104,28.5104,28.4529,28.4759,12600.0
2005-04-25 12:20:00,49.53,49.66,49.48,49.66,16700.0,28.4759,28.5506,28.4471,28.5506,16700.0
2005-04-25 12:25:00,49.65,49.73,49.63,49.73,5500.0,28.5449,28.5909,28.5334,28.5909,5500.0
2005-04-25 12:30:00,49.71,49.73,49.65,49.67,12800.0,28.5794,28.5909,28.5449,28.5564,12800.0
2005-04-25 12:35:00,49.66,49.67,49.56,49.6,6400.0,28.5506,28.5564,28.4931,28.5161,6400.0
2005-04-25 12:40:00,49.6,49.71,49.6,49.66,11500.0,28.5161,28.5794,28.5161,28.5506,11500.0
2005-04-25 12:45:00,49.65,49.65,49.55,49.57,7800.0,28.5449,28.5449,28.4874,28.4989,7800.0
2005-04-25 12:50:00,49.56,49.59,49.55,49.59,6200.0,28.4931,28.5104,28.4874,28.5104,6200.0
2005-04-25 12:55:00,49.58,49.59,49.52,49.53,6200.0,28.5046,28.5104,28.4701,28.4759,6200.0
2005-04-25 13:00:00,49.53,49.53,49.45,49.47,10800.0,28.4759,28.4759,28.4299,28.4414,10800.0
2005-04-25 13:05:00,49.46,49.46,49.41,49.42,16100.0,28.4357,28.4357,28.4069,28.4127,16100.0
2005-04-25 13:10:00,49.42,49.46,49.39,49.4,33500.0,28.4127,28.4357,28.3954,28.4012,33500.0
2005-04-25 13:15:00,49.4,49.42,49.36,49.36,7800.0,28.4012,28.4127,28.3782,28.3782,7800.0
2005-04-25 13:20:00,49.37,49.39,49.34,49.36,5900.0,28.3839,28.3954,28.3667,28.3782,5900.0
2005-04-25 13:25:00,49.36,49.39,49.36,49.39,3400.0,28.3782,28.3954,28.3782,28.3954,3400.0
2005-04-25 13:30:00,49.39,49.46,49.38,49.41,22200.0,28.3954,28.4357,28.3897,28.4069,22200.0
2005-04-25 13:35:00,49.41,49.42,49.35,49.42,12400.0,28.4069,28.4127,28.3724,28.4127,12400.0
2005-04-25 13:40:00,49.42,49.42,49.31,49.33,7000.0,28.4127,28.4127,28.3494,28.3609,7000.0
2005-04-25 13:45:00,49.33,49.35,49.27,49.27,10700.0,28.3609,28.3724,28.3264,28.3264,10700.0
2005-04-25 13:50:00,49.26,49.28,49.22,49.26,17900.0,28.3207,28.3322,28.2977,28.3207,17900.0
2005-04-25 13:55:00,49.27,49.3,49.26,49.28,10700.0,28.3264,28.3437,28.3207,28.3322,10700.0
2005-04-25 14:00:00,49.25,49.31,49.24,49.27,8100.0,28.3149,28.3494,28.3092,28.3264,8100.0
2005-04-25 14:05:00,49.26,49.34,49.26,49.32,9300.0,28.3207,28.3667,28.3207,28.3552,9300.0
2005-04-25 14:10:00,49.31,49.37,49.31,49.32,12500.0,28.3494,28.3839,28.3494,28.3552,12500.0
2005-04-25 14:15:00,49.31,49.32,49.26,49.26,13200.0,28.3494,28.3552,28.3207,28.3207,13200.0
2005-04-25 14:20:00,49.26,49.28,49.2,49.22,11300.0,28.3207,28.3322,28.2862,28.2977,11300.0
2005-04-25 14:25:00,49.22,49.29,49.21,49.27,8800.0,28.2977,28.3379,28.2919,28.3264,8800.0
2005-04-25 14:30:00,49.27,49.31,49.24,49.31,7900.0,28.3264,28.3494,28.3092,28.3494,7900.0
2005-04-25 14:35:00,49.31,49.35,49.3,49.34,13700.0,28.3494,28.3724,28.3437,28.3667,13700.0
2005-04-25 14:40:00,49.35,49.4,49.32,49.36,15800.0,28.3724,28.4012,28.3552,28.3782,15800.0
2005-04-25 14:45:00,49.38,49.38,49.2,49.31,10900.0,28.3897,28.3897,28.2862,28.3494,10900.0
2005-04-25 14:50:00,49.34,49.34,49.27,49.3,20600.0,28.3667,28.3667,28.3264,28.3437,20600.0
2005-04-25 14:55:00,49.3,49.36,49.29,49.3,16100.0,28.3437,28.3782,28.3379,28.3437,16100.0
2005-04-25 15:00:00,49.3,49.34,49.28,49.32,38500.0,28.3437,28.3667,28.3322,28.3552,38500.0
2005-04-25 15:05:00,49.33,49.36,49.26,49.26,34300.0,28.3609,28.3782,28.3207,28.3207,34300.0
2005-04-25 15:10:00,49.27,49.29,49.23,49.23,17400.0,28.3264,28.3379,28.3034,28.3034,17400.0
2005-04-25 15:15:00,49.2,49.24,49.14,49.19,20500.0,28.2862,28.3092,28.2517,28.2804,20500.0
2005-04-25 15:20:00,49.17,49.22,49.17,49.2,13200.0,28.2689,28.2977,28.2689,28.2862,13200.0
2005-04-25 15:25:00,49.22,49.3,49.2,49.27,17500.0,28.2977,28.3437,28.2862,28.3264,17500.0
2005-04-25 15:30:00,49.26,49.3,49.17,49.3,43500.0,28.3207,28.3437,28.2689,28.3437,43500.0
2005-04-25 15:35:00,49.31,49.32,49.24,49.24,27600.0,28.3494,28.3552,28.3092,28.3092,27600.0
2005-04-25 15:40:00,49.24,49.27,49.21,49.26,37300.0,28.3092,28.3264,28.2919,28.3207,37300.0
2005-04-25 15:45:00,49.25,49.31,49.2,49.3,55300.0,28.3149,28.3494,28.2862,28.3437,55300.0
2005-04-25 15:50:00,49.3,49.37,49.3,49.34,69600.0,28.3437,28.3839,28.3437,28.3667,69600.0
2005-04-25 15:55:00,49.34,49.37,49.27,49.36,89600.0,28.3667,28.3839,28.3264,28.3782,89600.0
2005-04-26 09:30:00,49.04,49.3,49.0,49.25,34900.0,28.1942,28.3437,28.1712,28.3149,34900.0
2005-04-26 09:35:00,49.22,49.3,49.14,49.18,40300.0,28.2977,28.3437,28.2517,28.2747,40300.0
2005-04-26 09:40:00,49.18,49.29,49.14,49.27,28100.0,28.2747,28.3379,28.2517,28.3264,28100.0
2005-04-26 09:45:00,49.26,49.31,49.13,49.29,59100.0,28.3207,28.3494,28.2459,28.3379,59100.0
2005-04-26 09:50:00,49.3,49.3,49.14,49.14,27100.0,28.3437,28.3437,28.2517,28.2517,27100.0
2005-04-26 09:55:00,49.14,49.24,49.1,49.2,18800.0,28.2517,28.3092,28.2287,28.2862,18800.0
2005-04-26 10:00:00,49.2,49.31,49.02,49.07,76700.0,28.2862,28.3494,28.1827,28.2114,76700.0
2005-04-26 10:05:00,49.08,49.24,49.07,49.17,44800.0,28.2172,28.3092,28.2114,28.2689,44800.0
2005-04-26 10:10:00,49.16,49.3,49.16,49.28,47000.0,28.2632,28.3437,28.2632,28.3322,47000.0
2005-04-26 10:15:00,49.27,49.44,49.27,49.4,69600.0,28.3264,28.4242,28.3264,28.4012,69600.0
2005-04-26 10:20:00,49.4,49.41,49.1,49.1,31700.0,28.4012,28.4069,28.2287,28.2287,31700.0
2005-04-26 10:25:00,49.14,49.17,49.1,49.1,36300.0,28.2517,28.2689,28.2287,28.2287,36300.0
2005-04-26 10:30:00,49.11,49.24,49.1,49.18,45800.0,28.2344,28.3092,28.2287,28.2747,45800.0
2005-04-26 10:35:00,49.18,49.28,49.16,49.25,13800.0,28.2747,28.3322,28.2632,28.3149,13800.0
2005-04-26 10:40:00,49.23,49.37,49.23,49.33,21100.0,28.3034,28.3839,28.3034,28.3609,21100.0
2005-04-26 10:45:00,49.32,49.42,49.32,49.39,34500.0,28.3552,28.4127,28.3552,28.3954,34500.0
2005-04-26 10:50:00,49.38,49.54,49.38,49.5,52500.0,28.3897,28.4816,28.3897,28.4586,52500.0
2005-04-26 10:55:00,49.51,49.55,49.46,49.54,20100.0,28.4644,28.4874,28.4357,28.4816,20100.0
2005-04-26 11:00:00,49.54,49.55,49.43,49.49,33900.0,28.4816,28.4874,28.4184,28.4529,33900.0
2005-04-26 11:05:00,49.48,49.52,49.44,49.52,50100.0,28.4471,28.4701,28.4242,28.4701,50100.0
2005-04-26 11:10:00,49.5,49.57,49.46,49.53,32800.0,28.4586,28.4989,28.4357,28.4759,32800.0
2005-04-26 11:15:00,49.48,49.55,49.45,49.53,48900.0,28.4471,28.4874,28.4299,28.4759,48900.0
2005-04-26 11:20:00,49.47,49.54,49.34,49.41,32600.0,28.4414,28.4816,28.3667,28.4069,32600.0
2005-04-26 11:25:00,49.42,49.54,49.41,49.49,29600.0,28.4127,28.4816,28.4069,28.4529,29600.0
2005-04-26 11:30:00,49.49,49.54,49.49,49.53,12600.0,28.4529,28.4816,28.4529,28.4759,12600.0
2005-04-26 11:35:00,49.55,49.63,49.5,49.5,23500.0,28.4874,28.5334,28.4586,28.4586,23500.0
2005-04-26 11:40:00,49.5,49.53,49.38,49.45,24000.0,28.4586,28.4759,28.3897,28.4299,24000.0
2005-04-26 11:45:00,49.5,49.5,49.28,49.3,15800.0,28.4586,28.4586,28.3322,28.3437,15800.0
2005-04-26 11:50:00,49.32,49.35,49.27,49.33,14400.0,28.3552,28.3724,28.3264,28.3609,14400.0
2005-04-26 11:55:00,49.34,49.36,49.26,49.34,19900.0,28.3667,28.3782,28.3207,28.3667,19900.0
2005-04-26 12:00:00,49.37,49.5,49.34,49.48,39700.0,28.3839,28.4586,28.3667,28.4471,39700.0
2005-04-26 12:05:00,49.48,49.48,49.35,49.36,44200.0,28.4471,28.4471,28.3724,28.3782,44200.0
2005-04-26 12:10:00,49.36,49.41,49.34,49.41,12800.0,28.3782,28.4069,28.3667,28.4069,12800.0
2005-04-26 12:15:00,49.41,49.41,49.33,49.37,5200.0,28.4069,28.4069,28.3609,28.3839,5200.0
2005-04-26 12:20:00,49.39,49.39,49.34,49.36,44200.0,28.3954,28.3954,28.3667,28.3782,44200.0
2005-04-26 12:25:00,49.37,49.47,49.36,49.46,39200.0,28.3839,28.4414,28.3782,28.4357,39200.0
2005-04-26 12:30:00,49.46,49.5,49.41,49.48,17500.0,28.4357,28.4586,28.4069,28.4471,17500.0
2005-04-26 12:35:00,49.48,49.48,49.41,49.41,12300.0,28.4471,28.4471,28.4069,28.4069,12300.0
2005-04-26 12:40:00,49.41,49.48,49.38,49.48,35600.0,28.4069,28.4471,28.3897,28.4471,35600.0
2005-04-26 12:45:00,49.47,49.5,49.43,49.47,41000.0,28.4414,28.4586,28.4184,28.4414,41000.0
2005-04-26 12:50:00,49.47,49.5,49.38,49.41,14100.0,28.4414,28.4586,28.3897,28.4069,14100.0
2005-04-26 12:55:00,49.42,49.53,49.36,49.5,50600.0,28.4127,28.4759,28.3782,28.4586,50600.0
2005-04-26 13:00:00,49.51,49.51,49.42,49.47,26400.0,28.4644,28.4644,28.4127,28.4414,26400.0
2005-04-26 13:05:00,49.47,49.58,49.47,49.53,43000.0,28.4414,28.5046,28.4414,28.4759,43000.0
2005-04-26 13:10:00,49.52,49.6,49.51,49.6,27500.0,28.4701,28.5161,28.4644,28.5161,27500.0
2005-04-26 13:15:00,49.6,49.64,49.59,49.59,30600.0,28.5161,28.5391,28.5104,28.5104,30600.0
2005-04-26 13:20:00,49.58,49.59,49.46,49.48,24500.0,28.5046,28.5104,28.4357,28.4471,24500.0
2005-04-26 13:25:00,49.48,49.5,49.44,49.45,29600.0,28.4471,28.4586,28.4242,28.4299,29600.0
2005-04-26 13:30:00,49.46,49.5,49.45,49.49,38900.0,28.4357,28.4586,28.4299,28.4529,38900.0
2005-04-26 13:35:00,49.47,49.5,49.46,49.49,16900.0,28.4414,28.4586,28.4357,28.4529,16900.0
2005-04-26 13:40:00,49.49,49.5,49.46,49.47,15500.0,28.4529,28.4586,28.4357,28.4414,15500.0
2005-04-26 13:45:00,49.44,49.5,49.44,49.48,22100.0,28.4242,28.4586,28.4242,28.4471,22100.0
2005-04-26 13:50:00,49.49,49.5,49.46,49.5,21700.0,28.4529,28.4586,28.4357,28.4586,21700.0
2005-04-26 13:55:00,49.5,49.5,49.45,49.46,30400.0,28.4586,28.4586,28.4299,28.4357,30400.0
2005-04-26 14:00:00,49.46,49.46,49.38,49.42,30500.0,28.4357,28.4357,28.3897,28.4127,30500.0
2005-04-26 14:05:00,49.4,49.42,49.32,49.34,22200.0,28.4012,28.4127,28.3552,28.3667,22200.0
2005-04-26 14:10:00,49.35,49.38,49.33,49.35,19200.0,28.3724,28.3897,28.3609,28.3724,19200.0
2005-04-26 14:15:00,49.34,49.34,49.24,49.25,19800.0,28.3667,28.3667,28.3092,28.3149,19800.0
2005-04-26 14:20:00,49.26,49.3,49.24,49.28,28700.0,28.3207,28.3437,28.3092,28.3322,28700.0
2005-04-26 14:25:00,49.28,49.33,49.27,49.33,21300.0,28.3322,28.3609,28.3264,28.3609,21300.0
2005-04-26 14:30:00,49.32,49.32,49.09,49.1,48600.0,28.3552,28.3552,28.2229,28.2287,48600.0
2005-04-26 14:35:00,49.1,49.27,49.1,49.16,123500.0,28.2287,28.3264,28.2287,28.2632,123500.0
2005-04-26 14:40:00,49.19,49.21,49.08,49.08,11000.0,28.2804,28.2919,28.2172,28.2172,11000.0
2005-04-26 14:45:00,49.08,49.23,49.05,49.09,17100.0,28.2172,28.3034,28.1999,28.2229,17100.0
2005-04-26 14:50:00,49.09,49.09,49.06,49.08,13400.0,28.2229,28.2229,28.2057,28.2172,13400.0
2005-04-26 14:55:00,49.11,49.11,49.02,49.02,32800.0,28.2344,28.2344,28.1827,28.1827,32800.0
2005-04-26 15:00:00,49.02,49.09,49.0,49.07,22700.0,28.1827,28.2229,28.1712,28.2114,22700.0
2005-04-26 15:05:00,49.05,49.12,49.05,49.12,16700.0,28.1999,28.2402,28.1999,28.2402,16700.0
2005-04-26 15:10:00,49.12,49.2,49.12,49.15,20400.0,28.2402,28.2862,28.2402,28.2574,20400.0
2005-04-26 15:15:00,49.15,49.15,49.03,49.05,38000.0,28.2574,28.2574,28.1884,28.1999,38000.0
2005-04-26 15:20:00,49.05,49.2,49.05,49.15,40100.0,28.1999,28.2862,28.1999,28.2574,40100.0
2005-04-26 15:25:00,49.15,49.2,49.14,49.18,46000.0,28.2574,28.2862,28.2517,28.2747,46000.0
2005-04-26 15:30:00,49.18,49.18,49.1,49.11,35000.0,28.2747,28.2747,28.2287,28.2344,35000.0
2005-04-26 15:35:00,49.11,49.15,49.1,49.14,33500.0,28.2344,28.2574,28.2287,28.2517,33500.0
2005-04-26 15:40:00,49.15,49.15,49.06,49.09,43100.0,28.2574,28.2574,28.2057,28.2229,43100.0
2005-04-26 15:45:00,49.09,49.09,49.05,49.07,120600.0,28.2229,28.2229,28.1999,28.2114,120600.0
2005-04-26 15:50:00,49.07,49.07,49.02,49.04,48100.0,28.2114,28.2114,28.1827,28.1942,48100.0
2005-04-26 15:55:00,49.06,49.1,48.98,49.1,121200.0,28.2057,28.2287,28.1597,28.2287,121200.0
2005-04-27 09:30:00,50.25,50.36,50.11,50.16,145400.0,28.8898,28.9531,28.8094,28.8381,145400.0
2005-04-27 09:35:00,50.17,50.45,50.15,50.2,93900.0,28.8438,29.0048,28.8323,28.8611,93900.0
2005-04-27 09:40:00,50.21,50.22,50.08,50.15,142100.0,28.8668,28.8726,28.7921,28.8323,142100.0
2005-04-27 09:45:00,50.16,50.29,50.13,50.26,102600.0,28.8381,28.9128,28.8208,28.8956,102600.0
2005-04-27 09:50:00,50.25,50.35,50.2,50.21,161300.0,28.8898,28.9473,28.8611,28.8668,161300.0
2005-04-27 09:55:00,50.2,50.21,50.04,50.07,85300.0,28.8611,28.8668,28.7691,28.7864,85300.0
2005-04-27 10:00:00,50.05,50.1,49.92,49.95,78500.0,28.7749,28.8036,28.7001,28.7174,78500.0
2005-04-27 10:05:00,49.98,49.99,49.89,49.89,60500.0,28.7346,28.7404,28.6829,28.6829,60500.0
2005-04-27 10:10:00,49.89,50.0,49.85,49.85,46900.0,28.6829,28.7461,28.6599,28.6599,46900.0
2005-04-27 10:15:00,49.86,49.94,49.82,49.83,60000.0,28.6656,28.7116,28.6426,28.6484,60000.0
2005-04-27 10:20:00,49.86,49.91,49.8,49.81,32300.0,28.6656,28.6944,28.6311,28.6369,32300.0
2005-04-27 10:25:00,49.82,49.86,49.78,49.79,48500.0,28.6426,28.6656,28.6196,28.6254,48500.0
2005-04-27 10:30:00,49.8,49.9,49.77,49.88,89700.0,28.6311,28.6886,28.6139,28.6771,89700.0
2005-04-27 10:35:00,49.84,49.9,49.78,49.87,112600.0,28.6541,28.6886,28.6196,28.6714,112600.0
2005-04-27 10:40:00,49.87,49.88,49.74,49.75,39000.0,28.6714,28.6771,28.5966,28.6024,39000.0
2005-04-27 10:45:00,49.76,49.79,49.74,49.79,23300.0,28.6081,28.6254,28.5966,28.6254,23300.0
2005-04-27 10:50:00,49.76,49.78,49.74,49.75,30100.0,28.6081,28.6196,28.5966,28.6024,30100.0
2005-04-27 10:55:00,49.75,49.79,49.72,49.74,40600.0,28.6024,28.6254,28.5851,28.5966,40600.0
2005-04-27 11:00:00,49.75,49.75,49.61,49.69,20100.0,28.6024,28.6024,28.5219,28.5679,20100.0
2005-04-27 11:05:00,49.68,49.7,49.64,49.65,14000.0,28.5621,28.5736,28.5391,28.5449,14000.0
2005-04-27 11:10:00,49.65,49.74,49.65,49.74,46300.0,28.5449,28.5966,28.5449,28.5966,46300.0
2005-04-27 11:15:00,49.74,49.8,49.71,49.78,71300.0,28.5966,28.6311,28.5794,28.6196,71300.0
2005-04-27 11:20:00,49.78,49.95,49.78,49.95,53000.0,28.6196,28.7174,28.6196,28.7174,53000.0
2005-04-27 11:25:00,49.99,50.2,49.98,50.17,58100.0,28.7404,28.8611,28.7346,28.8438,58100.0
2005-04-27 11:30:00,50.1,50.1,49.99,50.1,93900.0,28.8036,28.8036,28.7404,28.8036,93900.0
2005-04-27 11:35:00,50.1,50.11,50.0,50.04,36600.0,28.8036,28.8094,28.7461,28.7691,36600.0
2005-04-27 11:40:00,50.03,50.04,49.93,49.95,37300.0,28.7634,28.7691,28.7059,28.7174,37300.0
2005-04-27 11:45:00,49.95,49.98,49.94,49.95,7000.0,28.7174,28.7346,28.7116,28.7174,7000.0
2005-04-27 11:50:00,49.96,49.99,49.94,49.98,14500.0,28.7231,28.7404,28.7116,28.7346,14500.0
2005-04-27 11:55:00,50.0,50.16,50.0,50.16,42800.0,28.7461,28.8381,28.7461,28.8381,42800.0
2005-04-27 12:00:00,50.16,50.35,50.16,50.32,54900.0,28.8381,28.9473,28.8381,28.9301,54900.0
2005-04-27 12:05:00,50.4,50.49,50.32,50.37,56000.0,28.9761,29.0278,28.9301,28.9588,56000.0
2005-04-27 12:10:00,50.41,50.43,50.38,50.38,23300.0,28.9818,28.9933,28.9646,28.9646,23300.0
2005-04-27 12:15:00,50.35,50.36,50.29,50.35,39200.0,28.9473,28.9531,28.9128,28.9473,39200.0
2005-04-27 12:20:00,50.35,50.35,50.29,50.35,19100.0,28.9473,28.9473,28.9128,28.9473,19100.0
2005-04-27 12:25:00,50.35,50.35,50.32,50.34,87800.0,28.9473,28.9473,28.9301,28.9416,87800.0
2005-04-27 12:30:00,50.33,50.33,50.23,50.23,47200.0,28.9358,28.9358,28.8783,28.8783,47200.0
2005-04-27 12:35:00,50.21,50.27,50.21,50.25,31100.0,28.8668,28.9013,28.8668,28.8898,31100.0
2005-04-27 12:40:00,50.26,50.33,50.26,50.3,48400.0,28.8956,28.9358,28.8956,28.9186,48400.0
2005-04-27 12:45:00,50.33,50.38,50.32,50.32,36100.0,28.9358,28.9646,28.9301,28.9301,36100.0
2005-04-27 12:50:00,50.32,50.33,50.3,50.3,15500.0,28.9301,28.9358,28.9186,28.9186,15500.0
2005-04-27 12:55:00,50.29,50.34,50.25,50.34,99700.0,28.9128,28.9416,28.8898,28.9416,99700.0
2005-04-27 13:00:00,50.35,50.35,50.33,50.35,17500.0,28.9473,28.9473,28.9358,28.9473,17500.0
2005-04-27 13:05:00,50.35,50.35,50.32,50.34,31100.0,28.9473,28.9473,28.9301,28.9416,31100.0
2005-04-27 13:10:00,50.35,50.46,50.33,50.44,104600.0,28.9473,29.0106,28.9358,28.9991,104600.0
2005-04-27 13:15:00,50.43,50.55,50.41,50.55,91900.0,28.9933,29.0623,28.9818,29.0623,91900.0
2005-04-27 13:20:00,50.53,50.55,50.49,50.5,60200.0,29.0508,29.0623,29.0278,29.0336,60200.0
2005-04-27 13:25:00,50.52,50.62,50.52,50.6,57100.0,29.0451,29.1026,29.0451,29.0911,57100.0
2005-04-27 13:30:00,50.58,50.59,50.54,50.57,32700.0,29.0796,29.0853,29.0566,29.0738,32700.0
2005-04-27 13:35:00,50.58,50.61,50.57,50.61,38100.0,29.0796,29.0968,29.0738,29.0968,38100.0
2005-04-27 13:40:00,50.61,50.61,50.53,50.53,68200.0,29.0968,29.0968,29.0508,29.0508,68200.0
2005-04-27 13:45:00,50.52,50.66,50.49,50.65,78000.0,29.0451,29.1256,29.0278,29.1198,78000.0
2005-04-27 13:50:00,50.65,50.75,50.62,50.72,83500.0,29.1198,29.1773,29.1026,29.1601,83500.0
2005-04-27 13:55:00,50.7,50.72,50.59,50.59,39600.0,29.1486,29.1601,29.0853,29.0853,39600.0
2005-04-27 14:00:00,50.57,50.57,50.5,50.55,24400.0,29.0738,29.0738,29.0336,29.0623,24400.0
2005-04-27 14:05:00,50.54,50.55,50.47,50.51,64200.0,29.0566,29.0623,29.0163,29.0393,64200.0
2005-04-27 14:10:00,50.51,50.52,50.47,50.49,34200.0,29.0393,29.0451,29.0163,29.0278,34200.0
2005-04-27 14:15:00,50.49,50.5,50.43,50.47,59100.0,29.0278,29.0336,28.9933,29.0163,59100.0
2005-04-27 14:20:00,50.47,50.5,50.47,50.5,48200.0,29.0163,29.0336,29.0163,29.0336,48200.0
2005-04-27 14:25:00,50.5,50.55,50.48,50.52,103500.0,29.0336,29.0623,29.0221,29.0451,103500.0
2005-04-27 14:30:00,50.53,50.54,50.48,50.48,28100.0,29.0508,29.0566,29.0221,29.0221,28100.0
2005-04-27 14:35:00,50.47,50.49,50.44,50.49,30200.0,29.0163,29.0278,28.9991,29.0278,30200.0
2005-04-27 14:40:00,50.48,50.49,50.36,50.39,54900.0,29.0221,29.0278,28.9531,28.9703,54900.0
2005-04-27 14:45:00,50.39,50.47,50.39,50.46,21700.0,28.9703,29.0163,28.9703,29.0106,21700.0
2005-04-27 14:50:00,50.47,50.57,50.47,50.53,32800.0,29.0163,29.0738,29.0163,29.0508,32800.0
2005-04-27 14:55:00,50.53,50.53,50.44,50.5,42100.0,29.0508,29.0508,28.9991,29.0336,42100.0
2005-04-27 15:00:00,50.5,50.5,50.37,50.38,47000.0,29.0336,29.0336,28.9588,28.9646,47000.0
2005-04-27 15:05:00,50.39,50.4,50.3,50.32,33300.0,28.9703,28.9761,28.9186,28.9301,33300.0
2005-04-27 15:10:00,50.3,50.39,50.3,50.35,50400.0,28.9186,28.9703,28.9186,28.9473,50400.0
2005-04-27 15:15:00,50.35,50.35,50.25,50.25,51700.0,28.9473,28.9473,28.8898,28.8898,51700.0
2005-04-27 15:20:00,50.25,50.38,50.21,50.36,49200.0,28.8898,28.9646,28.8668,28.9531,49200.0
2005-04-27 15:25:00,50.36,50.39,50.24,50.25,65400.0,28.9531,28.9703,28.8841,28.8898,65400.0
2005-04-27 15:30:00,50.24,50.28,50.19,50.2,34500.0,28.8841,28.9071,28.8553,28.8611,34500.0
2005-04-27 15:35:00,50.2,50.22,50.17,50.18,49100.0,28.8611,28.8726,28.8438,28.8496,49100.0
2005-04-27 15:40:00,50.18,50.34,50.16,50.26,79800.0,28.8496,28.9416,28.8381,28.8956,79800.0
2005-04-27 15:45:00,50.26,50.39,50.25,50.39,59900.0,28.8956,28.9703,28.8898,28.9703,59900.0
2005-04-27 15:50:00,50.39,50.4,50.3,50.3,55200.0,28.9703,28.9761,28.9186,28.9186,55200.0
2005-04-27 15:55:00,50.31,50.38,50.16,50.21,85300.0,28.9243,28.9646,28.8381,28.8668,85300.0
2005-04-28 09:30:00,50.22,50.22,50.01,50.13,58300.0,28.8726,28.8726,28.7519,28.8208,58300.0
2005-04-28 09:35:00,50.15,50.15,50.0,50.01,80000.0,28.8323,28.8323,28.7461,28.7519,80000.0
2005-04-28 09:40:00,50.01,50.2,49.94,50.06,49100.0,28.7519,28.8611,28.7116,28.7806,49100.0
2005-04-28 09:45:00,50.06,50.12,50.05,50.05,56900.0,28.7806,28.8151,28.7749,28.7749,56900.0
2005-04-28 09:50:00,50.05,50.09,49.98,50.01,51400.0,28.7749,28.7979,28.7346,28.7519,51400.0
2005-04-28 09:55:00,50.0,50.0,49.9,49.93,40800.0,28.7461,28.7461,28.6886,28.7059,40800.0
2005-04-28 10:00:00,49.94,50.11,49.93,50.1,41700.0,28.7116,28.8094,28.7059,28.8036,41700.0
2005-04-28 10:05:00,50.09,50.21,50.09,50.21,43800.0,28.7979,28.8668,28.7979,28.8668,43800.0
2005-04-28 10:10:00,50.22,50.54,50.22,50.47,69000.0,28.8726,29.0566,28.8726,29.0163,69000.0
2005-04-28 10:15:00,50.47,50.68,50.43,50.66,68700.0,29.0163,29.1371,28.9933,29.1256,68700.0
2005-04-28 10:20:00,50.67,50.9,50.67,50.87,52600.0,29.1313,29.2635,29.1313,29.2463,52600.0
2005-04-28 10:25:00,50.89,50.95,50.86,50.88,86100.0,29.2578,29.2923,29.2405,29.252,86100.0
2005-04-28 10:30:00,50.88,51.05,50.83,51.03,57600.0,29.252,29.3498,29.2233,29.3383,57600.0
2005-04-28 10:35:00,51.03,51.1,51.01,51.05,70600.0,29.3383,29.3785,29.3268,29.3498,70600.0
2005-04-28 10:40:00,51.05,51.06,51.03,51.06,72900.0,29.3498,29.3555,29.3383,29.3555,72900.0
2005-04-28 10:45:00,51.06,51.06,51.04,51.05,44700.0,29.3555,29.3555,29.344,29.3498,44700.0
2005-04-28 10:50:00,51.05,51.08,51.03,51.05,73600.0,29.3498,29.367,29.3383,29.3498,73600.0
2005-04-28 10:55:00,51.04,51.05,50.94,50.94,48600.0,29.344,29.3498,29.2865,29.2865,48600.0
2005-04-28 11:00:00,50.94,50.94,50.7,50.72,28200.0,29.2865,29.2865,29.1486,29.1601,28200.0
2005-04-28 11:05:00,50.7,50.73,50.61,50.65,76800.0,29.1486,29.1658,29.0968,29.1198,76800.0
2005-04-28 11:10:00,50.64,50.66,50.61,50.61,48200.0,29.1141,29.1256,29.0968,29.0968,48200.0
2005-04-28 11:15:00,50.61,50.62,50.48,50.5,37300.0,29.0968,29.1026,29.0221,29.0336,37300.0
2005-04-28 11:20:00,50.5,50.52,50.46,50.52,41800.0,29.0336,29.0451,29.0106,29.0451,41800.0
2005-04-28 11:25:00,50.51,50.52,50.38,50.41,17200.0,29.0393,29.0451,28.9646,28.9818,17200.0
2005-04-28 11:30:00,50.41,50.41,50.29,50.3,58900.0,28.9818,28.9818,28.9128,28.9186,58900.0
2005-04-28 11:35:00,50.28,50.28,50.18,50.19,28500.0,28.9071,28.9071,28.8496,28.8553,28500.0
2005-04-28 11:40:00,50.19,50.19,50.12,50.12,23700.0,28.8553,28.8553,28.8151,28.8151,23700.0
2005-04-28 11:45:00,50.1,50.12,50.08,50.1,21600.0,28.8036,28.8151,28.7921,28.8036,21600.0
2005-04-28 11:50:00,50.08,50.13,50.05,50.12,32800.0,28.7921,28.8208,28.7749,28.8151,32800.0
2005-04-28 11:55:00,50.1,50.12,50.03,50.04,49700.0,28.8036,28.8151,28.7634,28.7691,49700.0
2005-04-28 12:00:00,50.05,50.06,50.0,50.0,20700.0,28.7749,28.7806,28.7461,28.7461,20700.0
2005-04-28 12:05:00,49.99,50.0,49.94,49.96,43200.0,28.7404,28.7461,28.7116,28.7231,43200.0
2005-04-28 12:10:00,49.96,49.96,49.91,49.95,27700.0,28.7231,28.7231,28.6944,28.7174,27700.0
2005-04-28 12:15:00,49.95,49.95,49.94,49.95,19600.0,28.7174,28.7174,28.7116,28.7174,19600.0
2005-04-28 12:20:00,49.95,49.95,49.93,49.94,21800.0,28.7174,28.7174,28.7059,28.7116,21800.0
2005-04-28 12:25:00,49.94,49.97,49.93,49.94,26800.0,28.7116,28.7289,28.7059,28.7116,26800.0
2005-04-28 12:30:00,49.93,49.95,49.92,49.95,14600.0,28.7059,28.7174,28.7001,28.7174,14600.0
2005-04-28 12:35:00,49.95,49.97,49.92,49.94,26600.0,28.7174,28.7289,28.7001,28.7116,26600.0
2005-04-28 12:40:00,49.95,49.95,49.93,49.95,12100.0,28.7174,28.7174,28.7059,28.7174,12100.0
2005-04-28 12:45:00,49.95,49.97,49.94,49.96,18800.0,28.7174,28.7289,28.7116,28.7231,18800.0
2005-04-28 12:50:00,49.95,49.97,49.94,49.96,31200.0,28.7174,28.7289,28.7116,28.7231,31200.0
2005-04-28 12:55:00,49.96,49.96,49.92,49.93,23100.0,28.7231,28.7231,28.7001,28.7059,23100.0
2005-04-28 13:00:00,49.91,49.91,49.89,49.89,7000.0,28.6944,28.6944,28.6829,28.6829,7000.0
2005-04-28 13:05:00,49.89,49.92,49.89,49.92,9200.0,28.6829,28.7001,28.6829,28.7001,9200.0
2005-04-28 13:10:00,49.91,49.97,49.89,49.97,15800.0,28.6944,28.7289,28.6829,28.7289,15800.0
2005-04-28 13:15:00,49.95,49.96,49.9,49.91,10000.0,28.7174,28.7231,28.6886,28.6944,10000.0
2005-04-28 13:20:00,49.9,49.95,49.9,49.94,15900.0,28.6886,28.7174,28.6886,28.7116,15900.0
2005-04-28 13:25:00,49.93,49.95,49.89,49.95,13400.0,28.7059,28.7174,28.6829,28.7174,13400.0
2005-04-28 13:30:00,49.95,49.95,49.88,49.89,16100.0,28.7174,28.7174,28.6771,28.6829,16100.0
2005-04-28 13:35:00,49.87,49.87,49.85,49.86,8000.0,28.6714,28.6714,28.6599,28.6656,8000.0
2005-04-28 13:40:00,49.87,49.95,49.86,49.88,26400.0,28.6714,28.7174,28.6656,28.6771,26400.0
2005-04-28 13:45:00,49.86,49.96,49.85,49.96,17800.0,28.6656,28.7231,28.6599,28.7231,17800.0
2005-04-28 13:50:00,49.96,50.0,49.96,50.0,14700.0,28.7231,28.7461,28.7231,28.7461,14700.0
2005-04-28 13:55:00,50.01,50.14,50.0,50.14,21700.0,28.7519,28.8266,28.7461,28.8266,21700.0
2005-04-28 14:00:00,50.16,50.19,50.02,50.05,25200.0,28.8381,28.8553,28.7576,28.7749,25200.0
2005-04-28 14:05:00,50.06,50.08,49.92,49.93,25900.0,28.7806,28.7921,28.7001,28.7059,25900.0
2005-04-28 14:10:00,49.94,49.96,49.9,49.91,14700.0,28.7116,28.7231,28.6886,28.6944,14700.0
2005-04-28 14:15:00,49.92,49.93,49.68,49.68,31900.0,28.7001,28.7059,28.5621,28.5621,31900.0
2005-04-28 14:20:00,49.7,49.7,49.47,49.5,34100.0,28.5736,28.5736,28.4414,28.4586,34100.0
2005-04-28 14:25:00,49.47,49.48,49.27,49.4,58300.0,28.4414,28.4471,28.3264,28.4012,58300.0
2005-04-28 14:30:00,49.4,49.46,49.36,49.46,31300.0,28.4012,28.4357,28.3782,28.4357,31300.0
2005-04-28 14:35:00,49.46,49.46,49.37,49.38,41700.0,28.4357,28.4357,28.3839,28.3897,41700.0
2005-04-28 14:40:00,49.37,49.39,49.27,49.32,46900.0,28.3839,28.3954,28.3264,28.3552,46900.0
2005-04-28 14:45:00,49.32,49.35,49.26,49.27,44600.0,28.3552,28.3724,28.3207,28.3264,44600.0
2005-04-28 14:50:00,49.26,49.26,49.16,49.25,53600.0,28.3207,28.3207,28.2632,28.3149,53600.0
2005-04-28 14:55:00,49.26,49.64,49.26,49.59,63700.0,28.3207,28.5391,28.3207,28.5104,63700.0
2005-04-28 15:00:00,49.58,49.61,49.5,49.52,38600.0,28.5046,28.5219,28.4586,28.4701,38600.0
2005-04-28 15:05:00,49.51,49.55,49.4,49.4,38200.0,28.4644,28.4874,28.4012,28.4012,38200.0
2005-04-28 15:10:00,49.35,49.37,49.34,49.34,30700.0,28.3724,28.3839,28.3667,28.3667,30700.0
2005-04-28 15:15:00,49.33,49.35,49.29,49.33,36100.0,28.3609,28.3724,28.3379,28.3609,36100.0
2005-04-28 15:20:00,49.33,49.38,49.31,49.35,46500.0,28.3609,28.3897,28.3494,28.3724,46500.0
2005-04-28 15:25:00,49.43,49.55,49.43,49.54,105300.0,28.4184,28.4874,28.4184,28.4816,105300.0
2005-04-28 15:30:00,49.51,49.58,49.5,49.57,54400.0,28.4644,28.5046,28.4586,28.4989,54400.0
2005-04-28 15:35:00,49.56,49.64,49.55,49.6,62800.0,28.4931,28.5391,28.4874,28.5161,62800.0
2005-04-28 15:40:00,49.61,49.64,49.58,49.62,55900.0,28.5219,28.5391,28.5046,28.5276,55900.0
2005-04-28 15:45:00,49.59,49.6,49.51,49.52,53500.0,28.5104,28.5161,28.4644,28.4701,53500.0
2005-04-28 15:50:00,49.53,49.6,49.52,49.55,44400.0,28.4759,28.5161,28.4701,28.4874,44400.0
2005-04-28 15:55:00,49.55,49.6,49.54,49.55,84800.0,28.4874,28.5161,28.4816,28.4874,84800.0
2005-04-29 09:30:00,50.75,51.35,50.75,51.31,171500.0,29.1773,29.5223,29.1773,29.4993,171500.0
2005-04-29 09:35:00,51.35,51.35,50.72,50.72,108900.0,29.5223,29.5223,29.1601,29.1601,108900.0
2005-04-29 09:40:00,50.66,50.8,50.56,50.66,208000.0,29.1256,29.206,29.0681,29.1256,208000.0
2005-04-29 09:45:00,50.66,50.67,50.39,50.51,90100.0,29.1256,29.1313,28.9703,29.0393,90100.0
2005-04-29 09:50:00,50.54,50.63,50.35,50.5,102600.0,29.0566,29.1083,28.9473,29.0336,102600.0
2005-04-29 09:55:00,50.5,50.63,50.35,50.59,42900.0,29.0336,29.1083,28.9473,29.0853,42900.0
2005-04-29 10:00:00,50.58,50.6,50.51,50.51,72100.0,29.0796,29.0911,29.0393,29.0393,72100.0
2005-04-29 10:05:00,50.5,50.5,50.35,50.37,72200.0,29.0336,29.0336,28.9473,28.9588,72200.0
2005-04-29 10:10:00,50.36,50.39,50.06,50.1,56000.0,28.9531,28.9703,28.7806,28.8036,56000.0
2005-04-29 10:15:00,50.11,50.25,50.05,50.17,44600.0,28.8094,28.8898,28.7749,28.8438,44600.0
2005-04-29 10:20:00,50.22,50.23,50.05,50.07,27000.0,28.8726,28.8783,28.7749,28.7864,27000.0
2005-04-29 10:25:00,50.07,50.14,49.94,50.09,58800.0,28.7864,28.8266,28.7116,28.7979,58800.0
2005-04-29 10:30:00,50.02,50.09,49.94,49.95,69200.0,28.7576,28.7979,28.7116,28.7174,69200.0
2005-04-29 10:35:00,49.95,49.96,49.75,49.75,38600.0,28.7174,28.7231,28.6024,28.6024,38600.0
2005-04-29 10:40:00,49.75,49.76,49.57,49.57,54900.0,28.6024,28.6081,28.4989,28.4989,54900.0
2005-04-29 10:45:00,49.57,49.58,49.5,49.58,63100.0,28.4989,28.5046,28.4586,28.5046,63100.0
2005-04-29 10:50:00,49.53,49.8,49.52,49.8,56900.0,28.4759,28.6311,28.4701,28.6311,56900.0
2005-04-29 10:55:00,49.8,50.04,49.8,50.04,52500.0,28.6311,28.7691,28.6311,28.7691,52500.0
2005-04-29 11:00:00,50.04,50.18,49.97,50.15,79700.0,28.7691,28.8496,28.7289,28.8323,79700.0
2005-04-29 11:05:00,50.15,50.47,50.14,50.45,49600.0,28.8323,29.0163,28.8266,29.0048,49600.0
2005-04-29 11:10:00,50.44,50.45,50.11,50.18,62200.0,28.9991,29.0048,28.8094,28.8496,62200.0
2005-04-29 11:15:00,50.18,50.33,50.14,50.17,40400.0,28.8496,28.9358,28.8266,28.8438,40400.0
2005-04-29 11:20:00,50.17,50.2,50.0,50.0,36800.0,28.8438,28.8611,28.7461,28.7461,36800.0
2005-04-29 11:25:00,49.99,50.04,49.91,49.91,31800.0,28.7404,28.7691,28.6944,28.6944,31800.0
2005-04-29 11:30:00,50.03,50.03,49.77,49.8,31600.0,28.7634,28.7634,28.6139,28.6311,31600.0
2005-04-29 11:35:00,49.79,49.88,49.78,49.81,16200.0,28.6254,28.6771,28.6196,28.6369,16200.0
2005-04-29 11:40:00,49.81,49.84,49.68,49.71,23700.0,28.6369,28.6541,28.5621,28.5794,23700.0
2005-04-29 11:45:00,49.7,49.75,49.69,49.72,29600.0,28.5736,28.6024,28.5679,28.5851,29600.0
2005-04-29 11:50:00,49.75,49.83,49.73,49.81,30300.0,28.6024,28.6484,28.5909,28.6369,30300.0
2005-04-29 11:55:00,49.79,49.84,49.79,49.83,34700.0,28.6254,28.6541,28.6254,28.6484,34700.0
2005-04-29 12:00:00,49.85,49.85,49.83,49.83,21600.0,28.6599,28.6599,28.6484,28.6484,21600.0
2005-04-29 12:05:00,49.83,49.84,49.77,49.78,43000.0,28.6484,28.6541,28.6139,28.6196,43000.0
2005-04-29 12:10:00,49.79,49.82,49.74,49.75,26400.0,28.6254,28.6426,28.5966,28.6024,26400.0
2005-04-29 12:15:00,49.75,49.79,49.71,49.76,27100.0,28.6024,28.6254,28.5794,28.6081,27100.0
2005-04-29 12:20:00,49.78,49.82,49.78,49.8,16200.0,28.6196,28.6426,28.6196,28.6311,16200.0
2005-04-29 12:25:00,49.8,49.8,49.76,49.77,13700.0,28.6311,28.6311,28.6081,28.6139,13700.0
2005-04-29 12:30:00,49.77,49.82,49.75,49.82,22300.0,28.6139,28.6426,28.6024,28.6426,22300.0
2005-04-29 12:35:00,49.81,49.81,49.72,49.76,14900.0,28.6369,28.6369,28.5851,28.6081,14900.0
2005-04-29 12:40:00,49.74,49.86,49.74,49.84,23400.0,28.5966,28.6656,28.5966,28.6541,23400.0
2005-04-29 12:45:00,49.84,49.84,49.72,49.73,10600.0,28.6541,28.6541,28.5851,28.5909,10600.0
2005-04-29 12:50:00,49.74,49.77,49.72,49.77,22500.0,28.5966,28.6139,28.5851,28.6139,22500.0
2005-04-29 12:55:00,49.78,49.91,49.77,49.85,14900.0,28.6196,28.6944,28.6139,28.6599,14900.0
2005-04-29 13:00:00,49.85,50.0,49.85,50.0,48900.0,28.6599,28.7461,28.6599,28.7461,48900.0
2005-04-29 13:05:00,50.0,50.17,49.9,50.05,85100.0,28.7461,28.8438,28.6886,28.7749,85100.0
2005-04-29 13:10:00,50.05,50.16,50.0,50.12,22600.0,28.7749,28.8381,28.7461,28.8151,22600.0
2005-04-29 13:15:00,50.12,50.12,49.9,50.12,30600.0,28.8151,28.8151,28.6886,28.8151,30600.0
2005-04-29 13:20:00,50.12,50.15,50.04,50.06,15100.0,28.8151,28.8323,28.7691,28.7806,15100.0
2005-04-29 13:25:00,50.08,50.13,50.02,50.13,20900.0,28.7921,28.8208,28.7576,28.8208,20900.0
2005-04-29 13:30:00,50.13,50.2,50.11,50.16,23800.0,28.8208,28.8611,28.8094,28.8381,23800.0
2005-04-29 13:35:00,50.16,50.16,49.98,49.98,16700.0,28.8381,28.8381,28.7346,28.7346,16700.0
2005-04-29 13:40:00,49.96,49.96,49.89,49.89,15700.0,28.7231,28.7231,28.6829,28.6829,15700.0
2005-04-29 13:45:00,49.9,49.94,49.88,49.89,13900.0,28.6886,28.7116,28.6771,28.6829,13900.0
2005-04-29 13:50:00,49.88,49.88,49.76,49.83,22600.0,28.6771,28.6771,28.6081,28.6484,22600.0
2005-04-29 13:55:00,49.83,49.93,49.83,49.87,15100.0,28.6484,28.7059,28.6484,28.6714,15100.0
2005-04-29 14:00:00,49.88,49.95,49.87,49.93,23900.0,28.6771,28.7174,28.6714,28.7059,23900.0
2005-04-29 14:05:00,49.92,49.93,49.86,49.87,9500.0,28.7001,28.7059,28.6656,28.6714,9500.0
2005-04-29 14:10:00,49.88,49.89,49.84,49.89,10600.0,28.6771,28.6829,28.6541,28.6829,10600.0
2005-04-29 14:15:00,49.89,49.89,49.75,49.77,17700.0,28.6829,28.6829,28.6024,28.6139,17700.0
2005-04-29 14:20:00,49.77,49.99,49.77,49.98,17100.0,28.6139,28.7404,28.6139,28.7346,17100.0
2005-04-29 14:25:00,49.98,50.02,49.94,50.02,13800.0,28.7346,28.7576,28.7116,28.7576,13800.0
2005-04-29 14:30:00,50.02,50.3,50.0,50.22,49800.0,28.7576,28.9186,28.7461,28.8726,49800.0
2005-04-29 14:35:00,50.23,50.3,50.16,50.27,29700.0,28.8783,28.9186,28.8381,28.9013,29700.0
2005-04-29 14:40:00,50.26,50.31,50.26,50.29,34300.0,28.8956,28.9243,28.8956,28.9128,34300.0
2005-04-29 14:45:00,50.3,50.31,50.2,50.3,71500.0,28.9186,28.9243,28.8611,28.9186,71500.0
2005-04-29 14:50:00,50.3,50.31,50.28,50.31,47800.0,28.9186,28.9243,28.9071,28.9243,47800.0
2005-04-29 14:55:00,50.32,50.32,50.24,50.25,19800.0,28.9301,28.9301,28.8841,28.8898,19800.0
2005-04-29 15:00:00,50.25,50.26,50.18,50.18,65100.0,28.8898,28.8956,28.8496,28.8496,65100.0
2005-04-29 15:05:00,50.22,50.28,50.2,50.27,30200.0,28.8726,28.9071,28.8611,28.9013,30200.0
2005-04-29 15:10:00,50.27,50.3,50.26,50.3,44200.0,28.9013,28.9186,28.8956,28.9186,44200.0
2005-04-29 15:15:00,50.3,50.31,50.22,50.22,33400.0,28.9186,28.9243,28.8726,28.8726,33400.0
2005-04-29 15:20:00,50.22,50.25,50.11,50.13,55600.0,28.8726,28.8898,28.8094,28.8208,55600.0
2005-04-29 15:25:00,50.13,50.19,50.12,50.13,29500.0,28.8208,28.8553,28.8151,28.8208,29500.0
2005-04-29 15:30:00,50.13,50.18,50.13,50.16,29000.0,28.8208,28.8496,28.8208,28.8381,29000.0
2005-04-29 15:35:00,50.16,50.2,50.14,50.14,38900.0,28.8381,28.8611,28.8266,28.8266,38900.0
2005-04-29 15:40:00,50.15,50.24,50.15,50.21,66000.0,28.8323,28.8841,28.8323,28.8668,66000.0
2005-04-29 15:45:00,50.2,50.29,50.2,50.29,64500.0,28.8611,28.9128,28.8611,28.9128,64500.0
2005-04-29 15:50:00,50.29,50.33,50.2,50.24,114400.0,28.9128,28.9358,28.8611,28.8841,114400.0
2005-04-29 15:55:00,50.25,50.33,50.21,50.31,107000.0,28.8898,28.9358,28.8668,28.9243,107000.0
2005-05-02 09:30:00,50.59,50.67,50.52,50.65,43800.0,29.0853,29.1313,29.0451,29.1198,43800.0
2005-05-02 09:35:00,50.66,50.92,50.64,50.86,51000.0,29.1256,29.275,29.1141,29.2405,51000.0
2005-05-02 09:40:00,50.8,50.81,50.65,50.76,19400.0,29.206,29.2118,29.1198,29.1831,19400.0
2005-05-02 09:45:00,50.76,50.92,50.75,50.89,25300.0,29.1831,29.275,29.1773,29.2578,25300.0
2005-05-02 09:50:00,50.89,50.95,50.85,50.95,28500.0,29.2578,29.2923,29.2348,29.2923,28500.0
2005-05-02 09:55:00,50.95,51.1,50.93,51.08,51200.0,29.2923,29.3785,29.2808,29.367,51200.0
2005-05-02 10:00:00,51.03,51.18,51.03,51.15,91100.0,29.3383,29.4245,29.3383,29.4073,91100.0
2005-05-02 10:05:00,51.15,51.2,51.08,51.18,82500.0,29.4073,29.436,29.367,29.4245,82500.0
2005-05-02 10:10:00,51.18,51.19,51.12,51.16,55000.0,29.4245,29.4303,29.39,29.413,55000.0
2005-05-02 10:15:00,51.16,51.16,50.9,50.96,24800.0,29.413,29.413,29.2635,29.298,24800.0
2005-05-02 10:20:00,50.97,51.04,50.97,51.03,17900.0,29.3038,29.344,29.3038,29.3383,17900.0
2005-05-02 10:25:00,51.04,51.08,51.0,51.05,12900.0,29.344,29.367,29.321,29.3498,12900.0
2005-05-02 10:30:00,51.02,51.06,50.92,50.93,18500.0,29.3325,29.3555,29.275,29.2808,18500.0
2005-05-02 10:35:00,50.89,50.93,50.85,50.93,27800.0,29.2578,29.2808,29.2348,29.2808,27800.0
2005-05-02 10:40:00,50.92,50.94,50.9,50.93,14100.0,29.275,29.2865,29.2635,29.2808,14100.0
2005-05-02 10:45:00,50.93,50.95,50.9,50.95,23400.0,29.2808,29.2923,29.2635,29.2923,23400.0
2005-05-02 10:50:00,50.95,50.99,50.92,50.99,12100.0,29.2923,29.3153,29.275,29.3153,12100.0
2005-05-02 10:55:00,50.98,50.99,50.92,50.93,7400.0,29.3095,29.3153,29.275,29.2808,7400.0
2005-05-02 11:00:00,50.93,50.96,50.92,50.92,10200.0,29.2808,29.298,29.275,29.275,10200.0
2005-05-02 11:05:00,50.92,50.92,50.85,50.85,6900.0,29.275,29.275,29.2348,29.2348,6900.0
2005-05-02 11:10:00,50.84,50.89,50.82,50.88,26100.0,29.229,29.2578,29.2175,29.252,26100.0
2005-05-02 11:15:00,50.88,50.93,50.86,50.88,23900.0,29.252,29.2808,29.2405,29.252,23900.0
2005-05-02 11:20:00,50.89,50.91,50.87,50.9,15300.0,29.2578,29.2693,29.2463,29.2635,15300.0
2005-05-02 11:25:00,50.91,50.97,50.9,50.97,30100.0,29.2693,29.3038,29.2635,29.3038,30100.0
2005-05-02 11:30:00,50.97,50.97,50.88,50.88,9400.0,29.3038,29.3038,29.252,29.252,9400.0
2005-05-02 11:35:00,50.88,50.9,50.85,50.89,27100.0,29.252,29.2635,29.2348,29.2578,27100.0
2005-05-02 11:40:00,50.89,50.89,50.88,50.89,10100.0,29.2578,29.2578,29.252,29.2578,10100.0
2005-05-02 11:45:00,50.88,50.88,50.8,50.8,11600.0,29.252,29.252,29.206,29.206,11600.0
2005-05-02 11:50:00,50.8,50.8,50.77,50.78,9400.0,29.206,29.206,29.1888,29.1945,9400.0
2005-05-02 11:55:00,50.77,50.79,50.75,50.77,7000.0,29.1888,29.2003,29.1773,29.1888,7000.0
2005-05-02 12:00:00,50.77,50.78,50.71,50.77,17100.0,29.1888,29.1945,29.1543,29.1888,17100.0
2005-05-02 12:05:00,50.78,50.8,50.75,50.76,7400.0,29.1945,29.206,29.1773,29.1831,7400.0
2005-05-02 12:10:00,50.75,50.76,50.75,50.75,3500.0,29.1773,29.1831,29.1773,29.1773,3500.0
2005-05-02 12:15:00,50.75,50.77,50.7,50.71,12500.0,29.1773,29.1888,29.1486,29.1543,12500.0
2005-05-02 12:20:00,50.71,50.78,50.71,50.74,14900.0,29.1543,29.1945,29.1543,29.1716,14900.0
2005-05-02 12:25:00,50.74,50.79,50.74,50.78,9300.0,29.1716,29.2003,29.1716,29.1945,9300.0
2005-05-02 12:30:00,50.77,50.78,50.75,50.76,4200.0,29.1888,29.1945,29.1773,29.1831,4200.0
2005-05-02 12:35:00,50.76,50.76,50.74,50.75,5300.0,29.1831,29.1831,29.1716,29.1773,5300.0
2005-05-02 12:40:00,50.74,50.75,50.7,50.71,10600.0,29.1716,29.1773,29.1486,29.1543,10600.0
2005-05-02 12:45:00,50.71,50.78,50.7,50.77,11500.0,29.1543,29.1945,29.1486,29.1888,11500.0
2005-05-02 12:50:00,50.75,50.8,50.75,50.8,7300.0,29.1773,29.206,29.1773,29.206,7300.0
2005-05-02 12:55:00,50.8,50.8,50.78,50.78,2500.0,29.206,29.206,29.1945,29.1945,2500.0
2005-05-02 13:00:00,50.78,50.8,50.77,50.78,7100.0,29.1945,29.206,29.1888,29.1945,7100.0
2005-05-02 13:05:00,50.78,50.78,50.77,50.78,5200.0,29.1945,29.1945,29.1888,29.1945,5200.0
2005-05-02 13:10:00,50.78,50.78,50.76,50.77,20900.0,29.1945,29.1945,29.1831,29.1888,20900.0
2005-05-02 13:15:00,50.76,50.77,50.6,50.61,41700.0,29.1831,29.1888,29.0911,29.0968,41700.0
2005-05-02 13:20:00,50.61,50.61,50.6,50.6,17100.0,29.0968,29.0968,29.0911,29.0911,17100.0
2005-05-02 13:25:00,50.6,50.6,50.55,50.56,18500.0,29.0911,29.0911,29.0623,29.0681,18500.0
2005-05-02 13:30:00,50.56,50.57,50.5,50.53,26900.0,29.0681,29.0738,29.0336,29.0508,26900.0
2005-05-02 13:35:00,50.53,50.53,50.48,50.51,35400.0,29.0508,29.0508,29.0221,29.0393,35400.0
2005-05-02 13:40:00,50.51,50.54,50.49,50.49,39000.0,29.0393,29.0566,29.0278,29.0278,39000.0
2005-05-02 13:45:00,50.49,50.49,50.4,50.45,12800.0,29.0278,29.0278,28.9761,29.0048,12800.0
2005-05-02 13:50:00,50.45,50.53,50.45,50.53,17000.0,29.0048,29.0508,29.0048,29.0508,17000.0
2005-05-02 13:55:00,50.52,50.57,50.51,50.51,14400.0,29.0451,29.0738,29.0393,29.0393,14400.0
2005-05-02 14:00:00,50.51,50.51,50.25,50.25,36400.0,29.0393,29.0393,28.8898,28.8898,36400.0
2005-05-02 14:05:00,50.25,50.29,50.25,50.27,29300.0,28.8898,28.9128,28.8898,28.9013,29300.0
2005-05-02 14:10:00,50.28,50.31,50.27,50.29,43400.0,28.9071,28.9243,28.9013,28.9128,43400.0
2005-05-02 14:15:00,50.26,50.27,50.2,50.23,36500.0,28.8956,28.9013,28.8611,28.8783,36500.0
2005-05-02 14:20:00,50.23,50.3,50.23,50.27,33800.0,28.8783,28.9186,28.8783,28.9013,33800.0
2005-05-02 14:25:00,50.28,50.32,50.27,50.28,14800.0,28.9071,28.9301,28.9013,28.9071,14800.0
2005-05-02 14:30:00,50.27,50.28,50.24,50.25,20400.0,28.9013,28.9071,28.8841,28.8898,20400.0
2005-05-02 14:35:00,50.25,50.34,50.22,50.34,14400.0,28.8898,28.9416,28.8726,28.9416,14400.0
2005-05-02 14:40:00,50.33,50.34,50.3,50.31,11500.0,28.9358,28.9416,28.9186,28.9243,11500.0
2005-05-02 14:45:00,50.32,50.32,50.25,50.25,22600.0,28.9301,28.9301,28.8898,28.8898,22600.0
2005-05-02 14:50:00,50.25,50.29,50.22,50.25,26600.0,28.8898,28.9128,28.8726,28.8898,26600.0
2005-05-02 14:55:00,50.24,50.26,50.24,50.24,13800.0,28.8841,28.8956,28.8841,28.8841,13800.0
2005-05-02 15:00:00,50.25,50.25,50.21,50.21,20500.0,28.8898,28.8898,28.8668,28.8668,20500.0
2005-05-02 15:05:00,50.21,50.26,50.2,50.2,31800.0,28.8668,28.8956,28.8611,28.8611,31800.0
2005-05-02 15:10:00,50.21,50.23,50.19,50.23,32600.0,28.8668,28.8783,28.8553,28.8783,32600.0
2005-05-02 15:15:00,50.23,50.32,50.22,50.28,29200.0,28.8783,28.9301,28.8726,28.9071,29200.0
2005-05-02 15:20:00,50.27,50.37,50.24,50.34,21900.0,28.9013,28.9588,28.8841,28.9416,21900.0
2005-05-02 15:25:00,50.34,50.36,50.31,50.36,19800.0,28.9416,28.9531,28.9243,28.9531,19800.0
2005-05-02 15:30:00,50.35,50.4,50.35,50.4,33100.0,28.9473,28.9761,28.9473,28.9761,33100.0
2005-05-02 15:35:00,50.39,50.43,50.39,50.41,20100.0,28.9703,28.9933,28.9703,28.9818,20100.0
2005-05-02 15:40:00,50.41,50.5,50.4,50.49,39400.0,28.9818,29.0336,28.9761,29.0278,39400.0
2005-05-02 15:45:00,50.49,50.55,50.48,50.55,34600.0,29.0278,29.0623,29.0221,29.0623,34600.0
2005-05-02 15:50:00,50.55,50.55,50.47,50.49,29600.0,29.0623,29.0623,29.0163,29.0278,29600.0
2005-05-02 15:55:00,50.49,50.53,50.48,50.5,29400.0,29.0278,29.0508,29.0221,29.0336,29400.0
2005-05-03 09:30:00,50.52,50.52,50.36,50.36,23700.0,29.0451,29.0451,28.9531,28.9531,23700.0
2005-05-03 09:35:00,50.28,50.41,50.2,50.41,31300.0,28.9071,28.9818,28.8611,28.9818,31300.0
2005-05-03 09:40:00,50.41,50.73,50.38,50.65,34800.0,28.9818,29.1658,28.9646,29.1198,34800.0
2005-05-03 09:45:00,50.63,50.65,50.47,50.56,36900.0,29.1083,29.1198,29.0163,29.0681,36900.0
2005-05-03 09:50:00,50.58,50.63,50.51,50.59,14300.0,29.0796,29.1083,29.0393,29.0853,14300.0
2005-05-03 09:55:00,50.55,50.7,50.55,50.69,17700.0,29.0623,29.1486,29.0623,29.1428,17700.0
2005-05-03 10:00:00,50.7,50.85,50.67,50.81,52700.0,29.1486,29.2348,29.1313,29.2118,52700.0
2005-05-03 10:05:00,50.81,50.84,50.73,50.81,37900.0,29.2118,29.229,29.1658,29.2118,37900.0
2005-05-03 10:10:00,50.8,50.84,50.76,50.8,14100.0,29.206,29.229,29.1831,29.206,14100.0
2005-05-03 10:15:00,50.8,50.83,50.76,50.83,28500.0,29.206,29.2233,29.1831,29.2233,28500.0
2005-05-03 10:20:00,50.84,50.84,50.79,50.8,15500.0,29.229,29.229,29.2003,29.206,15500.0
2005-05-03 10:25:00,50.8,50.82,50.8,50.8,16100.0,29.206,29.2175,29.206,29.206,16100.0
2005-05-03 10:30:00,50.78,50.8,50.74,50.75,18700.0,29.1945,29.206,29.1716,29.1773,18700.0
2005-05-03 10:35:00,50.75,50.76,50.7,50.71,29100.0,29.1773,29.1831,29.1486,29.1543,29100.0
2005-05-03 10:40:00,50.71,50.8,50.7,50.79,36800.0,29.1543,29.206,29.1486,29.2003,36800.0
2005-05-03 10:45:00,50.79,50.82,50.78,50.79,20000.0,29.2003,29.2175,29.1945,29.2003,20000.0
2005-05-03 10:50:00,50.78,50.78,50.7,50.7,15900.0,29.1945,29.1945,29.1486,29.1486,15900.0
2005-05-03 10:55:00,50.71,50.72,50.67,50.67,30400.0,29.1543,29.1601,29.1313,29.1313,30400.0
2005-05-03 11:00:00,50.67,50.71,50.66,50.69,26200.0,29.1313,29.1543,29.1256,29.1428,26200.0
2005-05-03 11:05:00,50.69,50.7,50.63,50.64,18100.0,29.1428,29.1486,29.1083,29.1141,18100.0
2005-05-03 11:10:00,50.64,50.68,50.6,50.68,25900.0,29.1141,29.1371,29.0911,29.1371,25900.0
2005-05-03 11:15:00,50.69,50.71,50.66,50.71,20500.0,29.1428,29.1543,29.1256,29.1543,20500.0
2005-05-03 11:20:00,50.71,50.72,50.68,50.69,8100.0,29.1543,29.1601,29.1371,29.1428,8100.0
2005-05-03 11:25:00,50.71,50.71,50.65,50.68,15200.0,29.1543,29.1543,29.1198,29.1371,15200.0
2005-05-03 11:30:00,50.68,50.68,50.56,50.56,39900.0,29.1371,29.1371,29.0681,29.0681,39900.0
2005-05-03 11:35:00,50.56,50.6,50.55,50.57,19000.0,29.0681,29.0911,29.0623,29.0738,19000.0
2005-05-03 11:40:00,50.58,50.58,50.56,50.56,17300.0,29.0796,29.0796,29.0681,29.0681,17300.0
2005-05-03 11:45:00,50.56,50.56,50.5,50.5,19200.0,29.0681,29.0681,29.0336,29.0336,19200.0
2005-05-03 11:50:00,50.5,50.53,50.49,50.5,35300.0,29.0336,29.0508,29.0278,29.0336,35300.0
2005-05-03 11:55:00,50.5,50.51,50.44,50.44,21300.0,29.0336,29.0393,28.9991,28.9991,21300.0
2005-05-03 12:00:00,50.44,50.45,50.28,50.35,20100.0,28.9991,29.0048,28.9071,28.9473,20100.0
2005-05-03 12:05:00,50.33,50.34,50.29,50.32,19300.0,28.9358,28.9416,28.9128,28.9301,19300.0
2005-05-03 12:10:00,50.3,50.37,50.3,50.35,23400.0,28.9186,28.9588,28.9186,28.9473,23400.0
2005-05-03 12:15:00,50.35,50.4,50.34,50.4,17700.0,28.9473,28.9761,28.9416,28.9761,17700.0
2005-05-03 12:20:00,50.38,50.43,50.37,50.43,27000.0,28.9646,28.9933,28.9588,28.9933,27000.0
2005-05-03 12:25:00,50.42,50.42,50.37,50.38,10200.0,28.9876,28.9876,28.9588,28.9646,10200.0
2005-05-03 12:30:00,50.38,50.4,50.35,50.35,19200.0,28.9646,28.9761,28.9473,28.9473,19200.0
2005-05-03 12:35:00,50.35,50.37,50.34,50.37,10200.0,28.9473,28.9588,28.9416,28.9588,10200.0
2005-05-03 12:40:00,50.37,50.39,50.36,50.38,11300.0,28.9588,28.9703,28.9531,28.9646,11300.0
2005-05-03 12:45:00,50.38,50.38,50.36,50.36,29100.0,28.9646,28.9646,28.9531,28.9531,29100.0
2005-05-03 12:50:00,50.37,50.42,50.37,50.42,29100.0,28.9588,28.9876,28.9588,28.9876,29100.0
2005-05-03 12:55:00,50.42,50.43,50.4,50.43,8600.0,28.9876,28.9933,28.9761,28.9933,8600.0
2005-05-03 13:00:00,50.42,50.43,50.41,50.42,5300.0,28.9876,28.9933,28.9818,28.9876,5300.0
2005-05-03 13:05:00,50.42,50.45,50.41,50.45,11900.0,28.9876,29.0048,28.9818,29.0048,11900.0
2005-05-03 13:10:00,50.46,50.49,50.46,50.49,4100.0,29.0106,29.0278,29.0106,29.0278,4100.0
2005-05-03 13:15:00,50.49,50.54,50.49,50.54,9400.0,29.0278,29.0566,29.0278,29.0566,9400.0
2005-05-03 13:20:00,50.53,50.53,50.5,50.5,6800.0,29.0508,29.0508,29.0336,29.0336,6800.0
2005-05-03 13:25:00,50.5,50.51,50.48,50.5,7500.0,29.0336,29.0393,29.0221,29.0336,7500.0
2005-05-03 13:30:00,50.5,50.53,50.5,50.51,16800.0,29.0336,29.0508,29.0336,29.0393,16800.0
2005-05-03 13:35:00,50.5,50.5,50.46,50.49,4700.0,29.0336,29.0336,29.0106,29.0278,4700.0
2005-05-03 13:40:00,50.5,50.53,50.49,50.51,6800.0,29.0336,29.0508,29.0278,29.0393,6800.0
2005-05-03 13:45:00,50.51,50.53,50.51,50.52,5000.0,29.0393,29.0508,29.0393,29.0451,5000.0
2005-05-03 13:50:00,50.52,50.52,50.46,50.49,8100.0,29.0451,29.0451,29.0106,29.0278,8100.0
2005-05-03 13:55:00,50.49,50.57,50.49,50.57,11400.0,29.0278,29.0738,29.0278,29.0738,11400.0
2005-05-03 14:00:00,50.57,50.58,50.56,50.56,5100.0,29.0738,29.0796,29.0681,29.0681,5100.0
2005-05-03 14:05:00,50.57,50.57,50.53,50.54,9000.0,29.0738,29.0738,29.0508,29.0566,9000.0
2005-05-03 14:10:00,50.53,50.59,50.53,50.59,7400.0,29.0508,29.0853,29.0508,29.0853,7400.0
2005-05-03 14:15:00,50.59,50.62,50.37,50.38,27700.0,29.0853,29.1026,28.9588,28.9646,27700.0
2005-05-03 14:20:00,50.36,50.5,50.28,50.5,34500.0,28.9531,29.0336,28.9071,29.0336,34500.0
2005-05-03 14:25:00,50.5,50.5,50.35,50.44,49900.0,29.0336,29.0336,28.9473,28.9991,49900.0
2005-05-03 14:30:00,50.4,50.64,50.37,50.64,21700.0,28.9761,29.1141,28.9588,29.1141,21700.0
2005-05-03 14:35:00,50.67,50.9,50.66,50.81,42300.0,29.1313,29.2635,29.1256,29.2118,42300.0
2005-05-03 14:40:00,50.8,50.84,50.68,50.68,23800.0,29.206,29.229,29.1371,29.1371,23800.0
2005-05-03 14:45:00,50.71,50.83,50.63,50.71,25600.0,29.1543,29.2233,29.1083,29.1543,25600.0
2005-05-03 14:50:00,50.71,50.74,50.68,50.73,16400.0,29.1543,29.1716,29.1371,29.1658,16400.0
2005-05-03 14:55:00,50.73,50.87,50.73,50.79,78900.0,29.1658,29.2463,29.1658,29.2003,78900.0
2005-05-03 15:00:00,50.8,50.85,50.62,50.62,39600.0,29.206,29.2348,29.1026,29.1026,39600.0
2005-05-03 15:05:00,50.61,50.61,50.43,50.48,40600.0,29.0968,29.0968,28.9933,29.0221,40600.0
2005-05-03 15:10:00,50.5,50.53,50.4,50.45,29300.0,29.0336,29.0508,28.9761,29.0048,29300.0
2005-05-03 15:15:00,50.42,50.55,50.42,50.53,34000.0,28.9876,29.0623,28.9876,29.0508,34000.0
2005-05-03 15:20:00,50.53,50.62,50.5,50.56,30200.0,29.0508,29.1026,29.0336,29.0681,30200.0
2005-05-03 15:25:00,50.56,50.64,50.55,50.64,15000.0,29.0681,29.1141,29.0623,29.1141,15000.0
2005-05-03 15:30:00,50.64,50.64,50.47,50.48,16700.0,29.1141,29.1141,29.0163,29.0221,16700.0
2005-05-03 15:35:00,50.48,50.53,50.4,50.5,28900.0,29.0221,29.0508,28.9761,29.0336,28900.0
2005-05-03 15:40:00,50.5,50.57,50.49,50.57,28200.0,29.0336,29.0738,29.0278,29.0738,28200.0
2005-05-03 15:45:00,50.58,50.58,50.5,50.53,24800.0,29.0796,29.0796,29.0336,29.0508,24800.0
2005-05-03 15:50:00,50.52,50.52,50.47,50.5,24800.0,29.0451,29.0451,29.0163,29.0336,24800.0
2005-05-03 15:55:00,50.5,50.66,50.49,50.65,54200.0,29.0336,29.1256,29.0278,29.1198,54200.0
2005-05-04 09:30:00,50.77,50.77,50.36,50.37,40700.0,29.1888,29.1888,28.9531,28.9588,40700.0
2005-05-04 09:35:00,50.37,50.62,50.31,50.6,35200.0,28.9588,29.1026,28.9243,29.0911,35200.0
2005-05-04 09:40:00,50.63,50.78,50.63,50.7,38300.0,29.1083,29.1945,29.1083,29.1486,38300.0
2005-05-04 09:45:00,50.71,50.99,50.71,50.99,29200.0,29.1543,29.3153,29.1543,29.3153,29200.0
2005-05-04 09:50:00,50.93,51.14,50.93,50.96,59200.0,29.2808,29.4015,29.2808,29.298,59200.0
2005-05-04 09:55:00,50.97,51.02,50.82,51.02,36600.0,29.3038,29.3325,29.2175,29.3325,36600.0
2005-05-04 10:00:00,51.02,51.11,50.91,50.96,40200.0,29.3325,29.3843,29.2693,29.298,40200.0
2005-05-04 10:05:00,50.96,51.12,50.91,51.11,22700.0,29.298,29.39,29.2693,29.3843,22700.0
2005-05-04 10:10:00,51.11,51.22,51.11,51.22,72200.0,29.3843,29.4475,29.3843,29.4475,72200.0
2005-05-04 10:15:00,51.22,51.27,51.2,51.24,47300.0,29.4475,29.4763,29.436,29.459,47300.0
2005-05-04 10:20:00,51.23,51.37,51.22,51.36,34800.0,29.4533,29.5338,29.4475,29.528,34800.0
2005-05-04 10:25:00,51.36,51.5,51.36,51.45,78200.0,29.528,29.6085,29.528,29.5797,78200.0
2005-05-04 10:30:00,51.45,51.51,51.45,51.46,76300.0,29.5797,29.6142,29.5797,29.5855,76300.0
2005-05-04 10:35:00,51.47,51.5,51.34,51.45,34100.0,29.5912,29.6085,29.5165,29.5797,34100.0
2005-05-04 10:40:00,51.45,51.46,51.36,51.39,35500.0,29.5797,29.5855,29.528,29.5453,35500.0
2005-05-04 10:45:00,51.37,51.44,51.37,51.4,25800.0,29.5338,29.574,29.5338,29.551,25800.0
2005-05-04 10:50:00,51.41,51.47,51.41,51.45,27000.0,29.5567,29.5912,29.5567,29.5797,27000.0
2005-05-04 10:55:00,51.46,51.49,51.45,51.47,64400.0,29.5855,29.6027,29.5797,29.5912,64400.0
2005-05-04 11:00:00,51.47,51.56,51.47,51.54,31200.0,29.5912,29.643,29.5912,29.6315,31200.0
2005-05-04 11:05:00,51.54,51.55,51.5,51.51,12700.0,29.6315,29.6372,29.6085,29.6142,12700.0
2005-05-04 11:10:00,51.51,51.56,51.49,51.51,63600.0,29.6142,29.643,29.6027,29.6142,63600.0
2005-05-04 11:15:00,51.51,51.51,51.48,51.5,27300.0,29.6142,29.6142,29.597,29.6085,27300.0
2005-05-04 11:20:00,51.49,51.49,51.33,51.43,35800.0,29.6027,29.6027,29.5108,29.5682,35800.0
2005-05-04 11:25:00,51.43,51.47,51.4,51.43,42800.0,29.5682,29.5912,29.551,29.5682,42800.0
2005-05-04 11:30:00,51.42,51.45,51.39,51.39,22800.0,29.5625,29.5797,29.5453,29.5453,22800.0
2005-05-04 11:35:00,51.39,51.44,51.39,51.41,17000.0,29.5453,29.574,29.5453,29.5567,17000.0
2005-05-04 11:40:00,51.42,51.44,51.37,51.38,40200.0,29.5625,29.574,29.5338,29.5395,40200.0
2005-05-04 11:45:00,51.38,51.45,51.37,51.39,21600.0,29.5395,29.5797,29.5338,29.5453,21600.0
2005-05-04 11:50:00,51.4,51.4,51.28,51.29,25600.0,29.551,29.551,29.482,29.4878,25600.0
2005-05-04 11:55:00,51.29,51.29,51.17,51.19,29800.0,29.4878,29.4878,29.4188,29.4303,29800.0
2005-05-04 12:00:00,51.19,51.21,51.03,51.03,32200.0,29.4303,29.4418,29.3383,29.3383,32200.0
2005-05-04 12:05:00,51.03,51.11,51.03,51.08,15900.0,29.3383,29.3843,29.3383,29.367,15900.0
2005-05-04 12:10:00,51.06,51.08,51.04,51.05,11500.0,29.3555,29.367,29.344,29.3498,11500.0
2005-05-04 12:15:00,51.05,51.05,51.0,51.03,22400.0,29.3498,29.3498,29.321,29.3383,22400.0
2005-05-04 12:20:00,51.03,51.06,50.92,50.92,20700.0,29.3383,29.3555,29.275,29.275,20700.0
2005-05-04 12:25:00,50.92,50.94,50.91,50.92,26800.0,29.275,29.2865,29.2693,29.275,26800.0
2005-05-04 12:30:00,50.93,50.93,50.91,50.93,19600.0,29.2808,29.2808,29.2693,29.2808,19600.0
2005-05-04 12:35:00,50.92,50.95,50.92,50.95,12600.0,29.275,29.2923,29.275,29.2923,12600.0
2005-05-04 12:40:00,50.95,51.0,50.94,51.0,49400.0,29.2923,29.321,29.2865,29.321,49400.0
2005-05-04 12:45:00,51.0,51.09,51.0,51.08,30000.0,29.321,29.3728,29.321,29.367,30000.0
2005-05-04 12:50:00,51.08,51.12,51.08,51.11,15900.0,29.367,29.39,29.367,29.3843,15900.0
2005-05-04 12:55:00,51.11,51.12,51.06,51.1,10600.0,29.3843,29.39,29.3555,29.3785,10600.0
2005-05-04 13:00:00,51.1,51.11,51.09,51.1,6900.0,29.3785,29.3843,29.3728,29.3785,6900.0
2005-05-04 13:05:00,51.1,51.11,51.06,51.07,11800.0,29.3785,29.3843,29.3555,29.3613,11800.0
2005-05-04 13:10:00,51.07,51.07,51.06,51.07,13700.0,29.3613,29.3613,29.3555,29.3613,13700.0
2005-05-04 13:15:00,51.07,51.07,51.04,51.04,31400.0,29.3613,29.3613,29.344,29.344,31400.0
2005-05-04 13:20:00,51.05,51.05,51.04,51.05,22200.0,29.3498,29.3498,29.344,29.3498,22200.0
2005-05-04 13:25:00,51.05,51.07,51.05,51.06,12200.0,29.3498,29.3613,29.3498,29.3555,12200.0
2005-05-04 13:30:00,51.06,51.07,51.04,51.05,27500.0,29.3555,29.3613,29.344,29.3498,27500.0
2005-05-04 13:35:00,51.05,51.05,51.04,51.04,12500.0,29.3498,29.3498,29.344,29.344,12500.0
2005-05-04 13:40:00,51.04,51.07,51.04,51.07,21000.0,29.344,29.3613,29.344,29.3613,21000.0
2005-05-04 13:45:00,51.06,51.08,51.06,51.08,25000.0,29.3555,29.367,29.3555,29.367,25000.0
2005-05-04 13:50:00,51.07,51.17,51.07,51.16,35800.0,29.3613,29.4188,29.3613,29.413,35800.0
2005-05-04 13:55:00,51.16,51.2,51.16,51.16,27700.0,29.413,29.436,29.413,29.413,27700.0
2005-05-04 14:00:00,51.16,51.18,51.13,51.13,21000.0,29.413,29.4245,29.3958,29.3958,21000.0
2005-05-04 14:05:00,51.13,51.15,51.11,51.15,31100.0,29.3958,29.4073,29.3843,29.4073,31100.0
2005-05-04 14:10:00,51.14,51.19,51.14,51.18,42300.0,29.4015,29.4303,29.4015,29.4245,42300.0
2005-05-04 14:15:00,51.19,51.27,51.18,51.27,31500.0,29.4303,29.4763,29.4245,29.4763,31500.0
2005-05-04 14:20:00,51.27,51.32,51.25,51.28,29000.0,29.4763,29.505,29.4648,29.482,29000.0
2005-05-04 14:25:00,51.29,51.35,51.28,51.31,18700.0,29.4878,29.5223,29.482,29.4993,18700.0
2005-05-04 14:30:00,51.31,51.41,51.31,51.36,24800.0,29.4993,29.5567,29.4993,29.528,24800.0
2005-05-04 14:35:00,51.37,51.38,51.23,51.27,40400.0,29.5338,29.5395,29.4533,29.4763,40400.0
2005-05-04 14:40:00,51.27,51.27,51.08,51.11,44200.0,29.4763,29.4763,29.367,29.3843,44200.0
2005-05-04 14:45:00,51.11,51.37,51.11,51.16,21500.0,29.3843,29.5338,29.3843,29.413,21500.0
2005-05-04 14:50:00,51.17,51.25,51.15,51.25,15500.0,29.4188,29.4648,29.4073,29.4648,15500.0
2005-05-04 14:55:00,51.24,51.33,51.24,51.32,16200.0,29.459,29.5108,29.459,29.505,16200.0
2005-05-04 15:00:00,51.31,51.33,51.23,51.23,14800.0,29.4993,29.5108,29.4533,29.4533,14800.0
2005-05-04 15:05:00,51.23,51.29,51.22,51.29,17700.0,29.4533,29.4878,29.4475,29.4878,17700.0
2005-05-04 15:10:00,51.3,51.35,51.28,51.35,33500.0,29.4935,29.5223,29.482,29.5223,33500.0
2005-05-04 15:15:00,51.34,51.35,51.3,51.31,14400.0,29.5165,29.5223,29.4935,29.4993,14400.0
2005-05-04 15:20:00,51.3,51.33,51.3,51.31,18600.0,29.4935,29.5108,29.4935,29.4993,18600.0
2005-05-04 15:25:00,51.31,51.37,51.31,51.37,34100.0,29.4993,29.5338,29.4993,29.5338,34100.0
2005-05-04 15:30:00,51.37,51.41,51.36,51.4,43200.0,29.5338,29.5567,29.528,29.551,43200.0
2005-05-04 15:35:00,51.43,51.5,51.4,51.46,79300.0,29.5682,29.6085,29.551,29.5855,79300.0
2005-05-04 15:40:00,51.46,51.48,51.4,51.41,51700.0,29.5855,29.597,29.551,29.5567,51700.0
2005-05-04 15:45:00,51.4,51.43,51.32,51.43,76700.0,29.551,29.5682,29.505,29.5682,76700.0
2005-05-04 15:50:00,51.43,51.43,51.36,51.38,43700.0,29.5682,29.5682,29.528,29.5395,43700.0
2005-05-04 15:55:00,51.37,51.41,51.28,51.39,67600.0,29.5338,29.5567,29.482,29.5453,67600.0
2005-05-05 09:30:00,51.55,51.55,51.36,51.36,21100.0,29.6372,29.6372,29.528,29.528,21100.0
2005-05-05 09:35:00,51.36,51.48,51.35,51.46,17600.0,29.528,29.597,29.5223,29.5855,17600.0
2005-05-05 09:40:00,51.46,51.75,51.44,51.72,31900.0,29.5855,29.7522,29.574,29.735,31900.0
2005-05-05 09:45:00,51.72,51.84,51.72,51.83,27900.0,29.735,29.804,29.735,29.7982,27900.0
2005-05-05 09:50:00,51.84,51.94,51.78,51.78,29700.0,29.804,29.8615,29.7695,29.7695,29700.0
2005-05-05 09:55:00,51.79,51.91,51.72,51.8,20900.0,29.7752,29.8442,29.735,29.781,20900.0
2005-05-05 10:00:00,51.74,51.96,51.74,51.94,25400.0,29.7465,29.873,29.7465,29.8615,25400.0
2005-05-05 10:05:00,51.94,52.04,51.94,52.02,62900.0,29.8615,29.919,29.8615,29.9075,62900.0
2005-05-05 10:10:00,52.0,52.16,51.99,51.99,46300.0,29.896,29.9879,29.8902,29.8902,46300.0
2005-05-05 10:15:00,51.99,52.07,51.99,52.03,29600.0,29.8902,29.9362,29.8902,29.9132,29600.0
2005-05-05 10:20:00,52.03,52.24,52.03,52.11,65200.0,29.9132,30.0339,29.9132,29.9592,65200.0
2005-05-05 10:25:00,52.06,52.07,51.96,51.96,68300.0,29.9304,29.9362,29.873,29.873,68300.0
2005-05-05 10:30:00,52.01,52.01,51.94,51.95,22900.0,29.9017,29.9017,29.8615,29.8672,22900.0
2005-05-05 10:35:00,51.95,52.04,51.94,52.0,30000.0,29.8672,29.919,29.8615,29.896,30000.0
2005-05-05 10:40:00,52.0,52.05,51.97,52.01,17700.0,29.896,29.9247,29.8787,29.9017,17700.0
2005-05-05 10:45:00,52.02,52.05,51.97,52.05,13400.0,29.9075,29.9247,29.8787,29.9247,13400.0
2005-05-05 10:50:00,52.05,52.13,52.03,52.07,40000.0,29.9247,29.9707,29.9132,29.9362,40000.0
2005-05-05 10:55:00,52.06,52.09,52.05,52.07,28700.0,29.9304,29.9477,29.9247,29.9362,28700.0
2005-05-05 11:00:00,52.07,52.08,52.06,52.07,18800.0,29.9362,29.9419,29.9304,29.9362,18800.0
2005-05-05 11:05:00,52.07,52.15,52.07,52.09,24200.0,29.9362,29.9822,29.9362,29.9477,24200.0
2005-05-05 11:10:00,52.08,52.13,52.08,52.1,39700.0,29.9419,29.9707,29.9419,29.9534,39700.0
2005-05-05 11:15:00,52.1,52.13,52.09,52.13,27300.0,29.9534,29.9707,29.9477,29.9707,27300.0
2005-05-05 11:20:00,52.13,52.15,52.12,52.15,17600.0,29.9707,29.9822,29.9649,29.9822,17600.0
2005-05-05 11:25:00,52.15,52.21,52.11,52.12,48000.0,29.9822,30.0167,29.9592,29.9649,48000.0
2005-05-05 11:30:00,52.12,52.12,52.07,52.08,9000.0,29.9649,29.9649,29.9362,29.9419,9000.0
2005-05-05 11:35:00,52.08,52.11,52.06,52.06,16400.0,29.9419,29.9592,29.9304,29.9304,16400.0
2005-05-05 11:40:00,52.06,52.08,52.05,52.08,19500.0,29.9304,29.9419,29.9247,29.9419,19500.0
2005-05-05 11:45:00,52.08,52.11,52.08,52.09,19600.0,29.9419,29.9592,29.9419,29.9477,19600.0
2005-05-05 11:50:00,52.08,52.12,52.04,52.12,30900.0,29.9419,29.9649,29.919,29.9649,30900.0
2005-05-05 11:55:00,52.12,52.12,52.08,52.09,14600.0,29.9649,29.9649,29.9419,29.9477,14600.0
2005-05-05 12:00:00,52.09,52.1,52.06,52.07,8400.0,29.9477,29.9534,29.9304,29.9362,8400.0
2005-05-05 12:05:00,52.07,52.07,52.02,52.02,13200.0,29.9362,29.9362,29.9075,29.9075,13200.0
2005-05-05 12:10:00,52.03,52.03,52.01,52.01,12200.0,29.9132,29.9132,29.9017,29.9017,12200.0
2005-05-05 12:15:00,52.01,52.01,51.94,51.94,12900.0,29.9017,29.9017,29.8615,29.8615,12900.0
2005-05-05 12:20:00,51.94,51.96,51.93,51.95,52600.0,29.8615,29.873,29.8557,29.8672,52600.0
2005-05-05 12:25:00,51.94,51.98,51.94,51.95,12800.0,29.8615,29.8845,29.8615,29.8672,12800.0
2005-05-05 12:30:00,51.95,51.96,51.95,51.96,15800.0,29.8672,29.873,29.8672,29.873,15800.0
2005-05-05 12:35:00,51.95,51.99,51.94,51.94,33200.0,29.8672,29.8902,29.8615,29.8615,33200.0
2005-05-05 12:40:00,51.93,52.03,51.9,51.92,35600.0,29.8557,29.9132,29.8385,29.85,35600.0
2005-05-05 12:45:00,51.92,51.94,51.8,51.82,61200.0,29.85,29.8615,29.781,29.7925,61200.0
2005-05-05 12:50:00,51.83,51.91,51.8,51.83,26100.0,29.7982,29.8442,29.781,29.7982,26100.0
2005-05-05 12:55:00,51.83,51.84,51.64,51.7,24300.0,29.7982,29.804,29.689,29.7235,24300.0
2005-05-05 13:00:00,51.68,51.79,51.67,51.67,76300.0,29.712,29.7752,29.7062,29.7062,76300.0
2005-05-05 13:05:00,51.66,51.69,51.59,51.66,25400.0,29.7005,29.7177,29.6602,29.7005,25400.0
2005-05-05 13:10:00,51.65,51.67,51.58,51.58,37500.0,29.6947,29.7062,29.6545,29.6545,37500.0
2005-05-05 13:15:00,51.58,51.58,51.49,51.49,21400.0,29.6545,29.6545,29.6027,29.6027,21400.0
2005-05-05 13:20:00,51.49,51.57,51.47,51.55,16300.0,29.6027,29.6487,29.5912,29.6372,16300.0
2005-05-05 13:25:00,51.55,51.59,51.53,51.59,12200.0,29.6372,29.6602,29.6257,29.6602,12200.0
2005-05-05 13:30:00,51.58,51.61,51.56,51.58,12900.0,29.6545,29.6717,29.643,29.6545,12900.0
2005-05-05 13:35:00,51.61,51.67,51.61,51.63,29400.0,29.6717,29.7062,29.6717,29.6832,29400.0
2005-05-05 13:40:00,51.64,51.65,51.55,51.63,14200.0,29.689,29.6947,29.6372,29.6832,14200.0
2005-05-05 13:45:00,51.62,51.65,51.56,51.61,21700.0,29.6775,29.6947,29.643,29.6717,21700.0
2005-05-05 13:50:00,51.58,51.63,51.57,51.59,11700.0,29.6545,29.6832,29.6487,29.6602,11700.0
2005-05-05 13:55:00,51.6,51.61,51.55,51.57,22300.0,29.666,29.6717,29.6372,29.6487,22300.0
2005-05-05 14:00:00,51.57,51.6,51.55,51.6,12300.0,29.6487,29.666,29.6372,29.666,12300.0
2005-05-05 14:05:00,51.59,51.61,51.56,51.56,10600.0,29.6602,29.6717,29.643,29.643,10600.0
2005-05-05 14:10:00,51.57,51.6,51.56,51.59,14700.0,29.6487,29.666,29.643,29.6602,14700.0
2005-05-05 14:15:00,51.6,51.6,51.52,51.56,12700.0,29.666,29.666,29.62,29.643,12700.0
2005-05-05 14:20:00,51.56,51.62,51.56,51.57,8600.0,29.643,29.6775,29.643,29.6487,8600.0
2005-05-05 14:25:00,51.55,51.58,51.51,51.51,17100.0,29.6372,29.6545,29.6142,29.6142,17100.0
2005-05-05 14:30:00,51.52,51.59,51.51,51.59,23400.0,29.62,29.6602,29.6142,29.6602,23400.0
2005-05-05 14:35:00,51.57,51.61,51.54,51.56,26400.0,29.6487,29.6717,29.6315,29.643,26400.0
2005-05-05 14:40:00,51.56,51.63,51.53,51.55,20000.0,29.643,29.6832,29.6257,29.6372,20000.0
2005-05-05 14:45:00,51.55,51.56,51.5,51.55,13900.0,29.6372,29.643,29.6085,29.6372,13900.0
2005-05-05 14:50:00,51.56,51.57,51.51,51.51,28400.0,29.643,29.6487,29.6142,29.6142,28400.0
2005-05-05 14:55:00,51.51,51.52,51.49,51.49,7100.0,29.6142,29.62,29.6027,29.6027,7100.0
2005-05-05 15:00:00,51.49,51.52,51.44,51.47,24900.0,29.6027,29.62,29.574,29.5912,24900.0
2005-05-05 15:05:00,51.47,51.49,51.35,51.43,32900.0,29.5912,29.6027,29.5223,29.5682,32900.0
2005-05-05 15:10:00,51.43,51.62,51.43,51.52,33500.0,29.5682,29.6775,29.5682,29.62,33500.0
2005-05-05 15:15:00,51.5,51.55,51.5,51.55,6300.0,29.6085,29.6372,29.6085,29.6372,6300.0
2005-05-05 15:20:00,51.61,51.65,51.55,51.64,20100.0,29.6717,29.6947,29.6372,29.689,20100.0
2005-05-05 15:25:00,51.63,51.63,51.56,51.58,17700.0,29.6832,29.6832,29.643,29.6545,17700.0
2005-05-05 15:30:00,51.56,51.66,51.56,51.66,31900.0,29.643,29.7005,29.643,29.7005,31900.0
2005-05-05 15:35:00,51.69,51.77,51.67,51.67,28700.0,29.7177,29.7637,29.7062,29.7062,28700.0
2005-05-05 15:40:00,51.67,51.75,51.67,51.68,29100.0,29.7062,29.7522,29.7062,29.712,29100.0
2005-05-05 15:45:00,51.73,51.74,51.65,51.65,30200.0,29.7407,29.7465,29.6947,29.6947,30200.0
2005-05-05 15:50:00,51.64,51.65,51.57,51.57,52100.0,29.689,29.6947,29.6487,29.6487,52100.0
2005-05-05 15:55:00,51.57,51.6,51.52,51.55,102100.0,29.6487,29.666,29.62,29.6372,102100.0
2005-05-06 09:30:00,51.7,51.76,51.65,51.76,50700.0,29.7235,29.758,29.6947,29.758,50700.0
2005-05-06 09:35:00,51.76,51.86,51.69,51.77,33300.0,29.758,29.8155,29.7177,29.7637,33300.0
2005-05-06 09:40:00,51.76,51.84,51.74,51.83,30900.0,29.758,29.804,29.7465,29.7982,30900.0
2005-05-06 09:45:00,51.83,51.83,51.72,51.72,21400.0,29.7982,29.7982,29.735,29.735,21400.0
2005-05-06 09:50:00,51.73,51.76,51.58,51.59,37600.0,29.7407,29.758,29.6545,29.6602,37600.0
2005-05-06 09:55:00,51.59,51.95,51.55,51.81,54000.0,29.6602,29.8672,29.6372,29.7867,54000.0
2005-05-06 10:00:00,51.82,51.82,51.75,51.8,47100.0,29.7925,29.7925,29.7522,29.781,47100.0
2005-05-06 10:05:00,51.8,51.82,51.75,51.77,34700.0,29.781,29.7925,29.7522,29.7637,34700.0
2005-05-06 10:10:00,51.77,51.88,51.7,51.81,42900.0,29.7637,29.827,29.7235,29.7867,42900.0
2005-05-06 10:15:00,51.82,51.89,51.79,51.88,25800.0,29.7925,29.8327,29.7752,29.827,25800.0
2005-05-06 10:20:00,51.86,51.99,51.82,51.93,61100.0,29.8155,29.8902,29.7925,29.8557,61100.0
2005-05-06 10:25:00,51.94,51.97,51.86,51.86,32700.0,29.8615,29.8787,29.8155,29.8155,32700.0
2005-05-06 10:30:00,51.86,51.93,51.85,51.87,17200.0,29.8155,29.8557,29.8097,29.8212,17200.0
2005-05-06 10:35:00,51.87,51.89,51.8,51.8,14700.0,29.8212,29.8327,29.781,29.781,14700.0
2005-05-06 10:40:00,51.8,51.83,51.74,51.75,67100.0,29.781,29.7982,29.7465,29.7522,67100.0
2005-05-06 10:45:00,51.75,51.75,51.65,51.73,67000.0,29.7522,29.7522,29.6947,29.7407,67000.0
2005-05-06 10:50:00,51.74,51.74,51.62,51.63,124900.0,29.7465,29.7465,29.6775,29.6832,124900.0
2005-05-06 10:55:00,51.63,51.7,51.62,51.69,28200.0,29.6832,29.7235,29.6775,29.7177,28200.0
2005-05-06 11:00:00,51.69,51.7,51.66,51.67,41000.0,29.7177,29.7235,29.7005,29.7062,41000.0
2005-05-06 11:05:00,51.67,51.68,51.6,51.61,33900.0,29.7062,29.712,29.666,29.6717,33900.0
2005-05-06 11:10:00,51.6,51.88,51.59,51.85,83000.0,29.666,29.827,29.6602,29.8097,83000.0
2005-05-06 11:15:00,51.84,51.88,51.75,51.8,26400.0,29.804,29.827,29.7522,29.781,26400.0
2005-05-06 11:20:00,51.8,51.8,51.75,51.8,17900.0,29.781,29.781,29.7522,29.781,17900.0
2005-05-06 11:25:00,51.8,51.8,51.6,51.6,12800.0,29.781,29.781,29.666,29.666,12800.0
2005-05-06 11:30:00,51.59,51.7,51.56,51.7,23500.0,29.6602,29.7235,29.643,29.7235,23500.0
2005-05-06 11:35:00,51.7,51.7,51.64,51.66,29900.0,29.7235,29.7235,29.689,29.7005,29900.0
2005-05-06 11:40:00,51.66,51.69,51.65,51.68,71200.0,29.7005,29.7177,29.6947,29.712,71200.0
2005-05-06 11:45:00,51.68,51.69,51.55,51.59,22400.0,29.712,29.7177,29.6372,29.6602,22400.0
2005-05-06 11:50:00,51.59,51.6,51.52,51.54,18100.0,29.6602,29.666,29.62,29.6315,18100.0
2005-05-06 11:55:00,51.54,51.57,51.47,51.49,43100.0,29.6315,29.6487,29.5912,29.6027,43100.0
2005-05-06 12:00:00,51.5,51.51,51.47,51.51,30200.0,29.6085,29.6142,29.5912,29.6142,30200.0
2005-05-06 12:05:00,51.53,51.55,51.52,51.55,17900.0,29.6257,29.6372,29.62,29.6372,17900.0
2005-05-06 12:10:00,51.55,51.57,51.5,51.52,67200.0,29.6372,29.6487,29.6085,29.62,67200.0
2005-05-06 12:15:00,51.52,51.58,51.51,51.55,51900.0,29.62,29.6545,29.6142,29.6372,51900.0
2005-05-06 12:20:00,51.55,51.62,51.55,51.59,6900.0,29.6372,29.6775,29.6372,29.6602,6900.0
2005-05-06 12:25:00,51.59,51.67,51.59,51.63,14300.0,29.6602,29.7062,29.6602,29.6832,14300.0
2005-05-06 12:30:00,51.63,51.63,51.59,51.61,11800.0,29.6832,29.6832,29.6602,29.6717,11800.0
2005-05-06 12:35:00,51.61,51.62,51.56,51.56,6100.0,29.6717,29.6775,29.643,29.643,6100.0
2005-05-06 12:40:00,51.56,51.6,51.55,51.6,7600.0,29.643,29.666,29.6372,29.666,7600.0
2005-05-06 12:45:00,51.61,51.62,51.6,51.62,5400.0,29.6717,29.6775,29.666,29.6775,5400.0
2005-05-06 12:50:00,51.62,51.62,51.6,51.62,6500.0,29.6775,29.6775,29.666,29.6775,6500.0
2005-05-06 12:55:00,51.63,51.66,51.63,51.66,11100.0,29.6832,29.7005,29.6832,29.7005,11100.0
2005-05-06 13:00:00,51.66,51.66,51.63,51.64,9900.0,29.7005,29.7005,29.6832,29.689,9900.0
2005-05-06 13:05:00,51.64,51.67,51.64,51.67,9300.0,29.689,29.7062,29.689,29.7062,9300.0
2005-05-06 13:10:00,51.68,51.69,51.64,51.68,7000.0,29.712,29.7177,29.689,29.712,7000.0
2005-05-06 13:15:00,51.68,51.7,51.68,51.7,18000.0,29.712,29.7235,29.712,29.7235,18000.0
2005-05-06 13:20:00,51.69,51.7,51.68,51.7,38700.0,29.7177,29.7235,29.712,29.7235,38700.0
2005-05-06 13:25:00,51.7,51.7,51.64,51.69,63700.0,29.7235,29.7235,29.689,29.7177,63700.0
2005-05-06 13:30:00,51.69,51.69,51.65,51.66,18400.0,29.7177,29.7177,29.6947,29.7005,18400.0
2005-05-06 13:35:00,51.65,51.68,51.63,51.68,44400.0,29.6947,29.712,29.6832,29.712,44400.0
2005-05-06 13:40:00,51.68,51.69,51.64,51.64,42400.0,29.712,29.7177,29.689,29.689,42400.0
2005-05-06 13:45:00,51.65,51.65,51.64,51.64,6500.0,29.6947,29.6947,29.689,29.689,6500.0
2005-05-06 13:50:00,51.64,51.65,51.63,51.65,600.0,29.689,29.6947,29.6832,29.6947,600.0
2005-05-06 13:55:00,51.65,51.65,51.64,51.65,21600.0,29.6947,29.6947,29.689,29.6947,21600.0
2005-05-06 14:00:00,51.65,51.71,51.65,51.71,17400.0,29.6947,29.7292,29.6947,29.7292,17400.0
2005-05-06 14:05:00,51.71,51.77,51.68,51.68,57800.0,29.7292,29.7637,29.712,29.712,57800.0
2005-05-06 14:10:00,51.68,51.72,51.66,51.71,10800.0,29.712,29.735,29.7005,29.7292,10800.0
2005-05-06 14:15:00,51.7,51.81,51.7,51.79,20300.0,29.7235,29.7867,29.7235,29.7752,20300.0
2005-05-06 14:20:00,51.78,51.78,51.7,51.7,7500.0,29.7695,29.7695,29.7235,29.7235,7500.0
2005-05-06 14:25:00,51.7,51.71,51.62,51.66,22100.0,29.7235,29.7292,29.6775,29.7005,22100.0
2005-05-06 14:30:00,51.66,51.73,51.66,51.73,8300.0,29.7005,29.7407,29.7005,29.7407,8300.0
2005-05-06 14:35:00,51.74,51.74,51.61,51.65,15100.0,29.7465,29.7465,29.6717,29.6947,15100.0
2005-05-06 14:40:00,51.65,51.67,51.65,51.65,8800.0,29.6947,29.7062,29.6947,29.6947,8800.0
2005-05-06 14:45:00,51.65,51.66,51.62,51.66,8600.0,29.6947,29.7005,29.6775,29.7005,8600.0
2005-05-06 14:50:00,51.67,51.7,51.67,51.69,9500.0,29.7062,29.7235,29.7062,29.7177,9500.0
2005-05-06 14:55:00,51.7,51.71,51.68,51.71,15300.0,29.7235,29.7292,29.712,29.7292,15300.0
2005-05-06 15:00:00,51.69,51.71,51.68,51.69,12700.0,29.7177,29.7292,29.712,29.7177,12700.0
2005-05-06 15:05:00,51.68,51.68,51.63,51.63,13700.0,29.712,29.712,29.6832,29.6832,13700.0
2005-05-06 15:10:00,51.62,51.63,51.59,51.62,12400.0,29.6775,29.6832,29.6602,29.6775,12400.0
2005-05-06 15:15:00,51.61,51.69,51.61,51.69,12000.0,29.6717,29.7177,29.6717,29.7177,12000.0
2005-05-06 15:20:00,51.69,51.72,51.69,51.72,24200.0,29.7177,29.735,29.7177,29.735,24200.0
2005-05-06 15:25:00,51.72,51.73,51.62,51.64,24000.0,29.735,29.7407,29.6775,29.689,24000.0
2005-05-06 15:30:00,51.64,51.66,51.63,51.65,7400.0,29.689,29.7005,29.6832,29.6947,7400.0
2005-05-06 15:35:00,51.65,51.67,51.63,51.64,21400.0,29.6947,29.7062,29.6832,29.689,21400.0
2005-05-06 15:40:00,51.64,51.67,51.61,51.62,10800.0,29.689,29.7062,29.6717,29.6775,10800.0
2005-05-06 15:45:00,51.62,51.71,51.62,51.68,29500.0,29.6775,29.7292,29.6775,29.712,29500.0
2005-05-06 15:50:00,51.69,51.69,51.52,51.52,22900.0,29.7177,29.7177,29.62,29.62,22900.0
2005-05-06 15:55:00,51.52,51.58,51.48,51.53,59300.0,29.62,29.6545,29.597,29.6257,59300.0
2005-05-09 09:30:00,51.44,51.45,51.13,51.34,27000.0,29.574,29.5797,29.3958,29.5165,27000.0
2005-05-09 09:35:00,51.35,51.67,51.34,51.61,15600.0,29.5223,29.7062,29.5165,29.6717,15600.0
2005-05-09 09:40:00,51.68,51.8,51.48,51.51,38300.0,29.712,29.781,29.597,29.6142,38300.0
2005-05-09 09:45:00,51.52,51.58,51.47,51.51,24500.0,29.62,29.6545,29.5912,29.6142,24500.0
2005-05-09 09:50:00,51.51,51.58,51.49,51.54,37300.0,29.6142,29.6545,29.6027,29.6315,37300.0
2005-05-09 09:55:00,51.53,51.61,51.41,51.52,33100.0,29.6257,29.6717,29.5567,29.62,33100.0
2005-05-09 10:00:00,51.52,51.6,51.3,51.49,62000.0,29.62,29.666,29.4935,29.6027,62000.0
2005-05-09 10:05:00,51.48,51.5,51.4,51.45,60700.0,29.597,29.6085,29.551,29.5797,60700.0
2005-05-09 10:10:00,51.45,51.46,51.3,51.34,58900.0,29.5797,29.5855,29.4935,29.5165,58900.0
2005-05-09 10:15:00,51.34,51.34,51.23,51.31,35800.0,29.5165,29.5165,29.4533,29.4993,35800.0
2005-05-09 10:20:00,51.3,51.35,51.22,51.33,43400.0,29.4935,29.5223,29.4475,29.5108,43400.0
2005-05-09 10:25:00,51.34,51.44,51.34,51.41,22400.0,29.5165,29.574,29.5165,29.5567,22400.0
2005-05-09 10:30:00,51.43,51.43,51.3,51.31,21000.0,29.5682,29.5682,29.4935,29.4993,21000.0
2005-05-09 10:35:00,51.31,51.38,51.27,51.27,38200.0,29.4993,29.5395,29.4763,29.4763,38200.0
2005-05-09 10:40:00,51.26,51.3,51.23,51.26,65200.0,29.4705,29.4935,29.4533,29.4705,65200.0
2005-05-09 10:45:00,51.25,51.33,51.23,51.31,50800.0,29.4648,29.5108,29.4533,29.4993,50800.0
2005-05-09 10:50:00,51.34,51.38,51.29,51.29,11500.0,29.5165,29.5395,29.4878,29.4878,11500.0
2005-05-09 10:55:00,51.3,51.3,51.19,51.25,36900.0,29.4935,29.4935,29.4303,29.4648,36900.0
2005-05-09 11:00:00,51.26,51.28,51.21,51.28,24400.0,29.4705,29.482,29.4418,29.482,24400.0
2005-05-09 11:05:00,51.28,51.35,51.28,51.3,19100.0,29.482,29.5223,29.482,29.4935,19100.0
2005-05-09 11:10:00,51.3,51.39,51.28,51.37,28300.0,29.4935,29.5453,29.482,29.5338,28300.0
2005-05-09 11:15:00,51.37,51.37,51.31,51.35,27200.0,29.5338,29.5338,29.4993,29.5223,27200.0
2005-05-09 11:20:00,51.35,51.45,51.33,51.44,13300.0,29.5223,29.5797,29.5108,29.574,13300.0
2005-05-09 11:25:00,51.42,51.43,51.41,51.42,19200.0,29.5625,29.5682,29.5567,29.5625,19200.0
2005-05-09 11:30:00,51.42,51.54,51.41,51.54,17100.0,29.5625,29.6315,29.5567,29.6315,17100.0
2005-05-09 11:35:00,51.55,51.55,51.46,51.5,24300.0,29.6372,29.6372,29.5855,29.6085,24300.0
2005-05-09 11:40:00,51.5,51.54,51.49,51.5,15200.0,29.6085,29.6315,29.6027,29.6085,15200.0
2005-05-09 11:45:00,51.5,51.58,51.49,51.56,93300.0,29.6085,29.6545,29.6027,29.643,93300.0
2005-05-09 11:50:00,51.57,51.63,51.57,51.6,33200.0,29.6487,29.6832,29.6487,29.666,33200.0
2005-05-09 11:55:00,51.59,51.63,51.57,51.61,43600.0,29.6602,29.6832,29.6487,29.6717,43600.0
2005-05-09 12:00:00,51.61,51.63,51.55,51.56,22200.0,29.6717,29.6832,29.6372,29.643,22200.0
2005-05-09 12:05:00,51.56,51.7,51.53,51.6,62200.0,29.643,29.7235,29.6257,29.666,62200.0
2005-05-09 12:10:00,51.59,51.69,51.59,51.66,50600.0,29.6602,29.7177,29.6602,29.7005,50600.0
2005-05-09 12:15:00,51.66,51.72,51.63,51.71,22800.0,29.7005,29.735,29.6832,29.7292,22800.0
2005-05-09 12:20:00,51.7,51.74,51.68,51.74,49900.0,29.7235,29.7465,29.712,29.7465,49900.0
2005-05-09 12:25:00,51.74,51.74,51.67,51.71,20600.0,29.7465,29.7465,29.7062,29.7292,20600.0
2005-05-09 12:30:00,51.73,51.75,51.7,51.73,34300.0,29.7407,29.7522,29.7235,29.7407,34300.0
2005-05-09 12:35:00,51.72,51.72,51.68,51.7,10800.0,29.735,29.735,29.712,29.7235,10800.0
2005-05-09 12:40:00,51.71,51.77,51.7,51.77,15400.0,29.7292,29.7637,29.7235,29.7637,15400.0
2005-05-09 12:45:00,51.78,51.8,51.78,51.8,16200.0,29.7695,29.781,29.7695,29.781,16200.0
2005-05-09 12:50:00,51.8,51.8,51.76,51.8,31700.0,29.781,29.781,29.758,29.781,31700.0
2005-05-09 12:55:00,51.81,51.82,51.65,51.69,21900.0,29.7867,29.7925,29.6947,29.7177,21900.0
2005-05-09 13:00:00,51.7,51.71,51.68,51.7,18200.0,29.7235,29.7292,29.712,29.7235,18200.0
2005-05-09 13:05:00,51.7,51.73,51.69,51.7,7200.0,29.7235,29.7407,29.7177,29.7235,7200.0
2005-05-09 13:10:00,51.7,51.7,51.63,51.66,11100.0,29.7235,29.7235,29.6832,29.7005,11100.0
2005-05-09 13:15:00,51.66,51.66,51.61,51.61,5800.0,29.7005,29.7005,29.6717,29.6717,5800.0
2005-05-09 13:20:00,51.61,51.64,51.61,51.61,7200.0,29.6717,29.689,29.6717,29.6717,7200.0
2005-05-09 13:25:00,51.61,51.66,51.56,51.56,34100.0,29.6717,29.7005,29.643,29.643,34100.0
2005-05-09 13:30:00,51.56,51.57,51.55,51.55,8000.0,29.643,29.6487,29.6372,29.6372,8000.0
2005-05-09 13:35:00,51.56,51.66,51.55,51.66,20400.0,29.643,29.7005,29.6372,29.7005,20400.0
2005-05-09 13:40:00,51.66,51.75,51.66,51.74,14600.0,29.7005,29.7522,29.7005,29.7465,14600.0
2005-05-09 13:45:00,51.75,51.76,51.74,51.75,9900.0,29.7522,29.758,29.7465,29.7522,9900.0
2005-05-09 13:50:00,51.75,51.82,51.75,51.82,7700.0,29.7522,29.7925,29.7522,29.7925,7700.0
2005-05-09 13:55:00,51.81,51.84,51.8,51.8,11300.0,29.7867,29.804,29.781,29.781,11300.0
2005-05-09 14:00:00,51.8,51.8,51.78,51.78,3200.0,29.781,29.781,29.7695,29.7695,3200.0
2005-05-09 14:05:00,51.78,51.79,51.74,51.74,10900.0,29.7695,29.7752,29.7465,29.7465,10900.0
2005-05-09 14:10:00,51.75,51.76,51.74,51.75,6600.0,29.7522,29.758,29.7465,29.7522,6600.0
2005-05-09 14:15:00,51.76,51.78,51.76,51.76,13100.0,29.758,29.7695,29.758,29.758,13100.0
2005-05-09 14:20:00,51.79,51.88,51.78,51.84,37900.0,29.7752,29.827,29.7695,29.804,37900.0
2005-05-09 14:25:00,51.83,51.83,51.75,51.77,22100.0,29.7982,29.7982,29.7522,29.7637,22100.0
2005-05-09 14:30:00,51.76,51.77,51.74,51.74,12800.0,29.758,29.7637,29.7465,29.7465,12800.0
2005-05-09 14:35:00,51.74,51.75,51.74,51.75,11100.0,29.7465,29.7522,29.7465,29.7522,11100.0
2005-05-09 14:40:00,51.75,51.79,51.73,51.78,15900.0,29.7522,29.7752,29.7407,29.7695,15900.0
2005-05-09 14:45:00,51.78,51.8,51.78,51.79,5500.0,29.7695,29.781,29.7695,29.7752,5500.0
2005-05-09 14:50:00,51.79,51.81,51.77,51.8,9400.0,29.7752,29.7867,29.7637,29.781,9400.0
2005-05-09 14:55:00,51.8,51.82,51.76,51.81,14000.0,29.781,29.7925,29.758,29.7867,14000.0
2005-05-09 15:00:00,51.82,51.82,51.81,51.82,32800.0,29.7925,29.7925,29.7867,29.7925,32800.0
2005-05-09 15:05:00,51.81,51.82,51.81,51.82,32500.0,29.7867,29.7925,29.7867,29.7925,32500.0
2005-05-09 15:10:00,51.82,51.87,51.82,51.85,111600.0,29.7925,29.8212,29.7925,29.8097,111600.0
2005-05-09 15:15:00,51.85,51.87,51.84,51.86,15600.0,29.8097,29.8212,29.804,29.8155,15600.0
2005-05-09 15:20:00,51.86,51.9,51.86,51.89,26100.0,29.8155,29.8385,29.8155,29.8327,26100.0
2005-05-09 15:25:00,51.89,51.89,51.85,51.87,34700.0,29.8327,29.8327,29.8097,29.8212,34700.0
2005-05-09 15:30:00,51.87,51.87,51.85,51.85,33900.0,29.8212,29.8212,29.8097,29.8097,33900.0
2005-05-09 15:35:00,51.86,51.86,51.75,51.75,28600.0,29.8155,29.8155,29.7522,29.7522,28600.0
2005-05-09 15:40:00,51.76,51.81,51.76,51.81,72700.0,29.758,29.7867,29.758,29.7867,72700.0
2005-05-09 15:45:00,51.82,51.93,51.82,51.93,45000.0,29.7925,29.8557,29.7925,29.8557,45000.0
2005-05-09 15:50:00,51.93,52.01,51.93,52.01,59700.0,29.8557,29.9017,29.8557,29.9017,59700.0
2005-05-09 15:55:00,52.0,52.03,51.98,52.03,54800.0,29.896,29.9132,29.8845,29.9132,54800.0
2005-05-10 09:30:00,51.57,51.75,51.48,51.6,46200.0,29.6487,29.7522,29.597,29.666,46200.0
2005-05-10 09:35:00,51.7,51.88,51.6,51.83,19900.0,29.7235,29.827,29.666,29.7982,19900.0
2005-05-10 09:40:00,51.85,51.9,51.66,51.71,18800.0,29.8097,29.8385,29.7005,29.7292,18800.0
2005-05-10 09:45:00,51.72,51.83,51.71,51.81,19100.0,29.735,29.7982,29.7292,29.7867,19100.0
2005-05-10 09:50:00,51.8,51.8,51.72,51.79,20200.0,29.781,29.781,29.735,29.7752,20200.0
2005-05-10 09:55:00,51.78,51.8,51.7,51.78,20300.0,29.7695,29.781,29.7235,29.7695,20300.0
2005-05-10 10:00:00,51.78,51.81,51.72,51.77,38400.0,29.7695,29.7867,29.735,29.7637,38400.0
2005-05-10 10:05:00,51.78,51.93,51.78,51.92,30800.0,29.7695,29.8557,29.7695,29.85,30800.0
2005-05-10 10:10:00,51.92,51.96,51.92,51.96,27200.0,29.85,29.873,29.85,29.873,27200.0
2005-05-10 10:15:00,51.95,52.0,51.94,51.99,123500.0,29.8672,29.896,29.8615,29.8902,123500.0
2005-05-10 10:20:00,51.97,51.99,51.92,51.95,20500.0,29.8787,29.8902,29.85,29.8672,20500.0
2005-05-10 10:25:00,51.95,52.09,51.94,52.09,20900.0,29.8672,29.9477,29.8615,29.9477,20900.0
2005-05-10 10:30:00,52.1,52.33,52.1,52.3,55200.0,29.9534,30.0857,29.9534,30.0684,55200.0
2005-05-10 10:35:00,52.3,52.34,52.28,52.31,52300.0,30.0684,30.0914,30.0569,30.0742,52300.0
2005-05-10 10:40:00,52.31,52.35,52.26,52.31,41900.0,30.0742,30.0972,30.0454,30.0742,41900.0
2005-05-10 10:45:00,52.3,52.31,52.27,52.3,40300.0,30.0684,30.0742,30.0512,30.0684,40300.0
2005-05-10 10:50:00,52.31,52.4,52.31,52.34,29900.0,30.0742,30.1259,30.0742,30.0914,29900.0
2005-05-10 10:55:00,52.33,52.39,52.31,52.35,25600.0,30.0857,30.1202,30.0742,30.0972,25600.0
2005-05-10 11:00:00,52.35,52.36,52.35,52.35,16000.0,30.0972,30.1029,30.0972,30.0972,16000.0
2005-05-10 11:05:00,52.34,52.4,52.34,52.38,29900.0,30.0914,30.1259,30.0914,30.1144,29900.0
2005-05-10 11:10:00,52.38,52.38,52.37,52.37,13400.0,30.1144,30.1144,30.1087,30.1087,13400.0
2005-05-10 11:15:00,52.36,52.38,52.35,52.37,22800.0,30.1029,30.1144,30.0972,30.1087,22800.0
2005-05-10 11:20:00,52.37,52.38,52.36,52.38,24700.0,30.1087,30.1144,30.1029,30.1144,24700.0
2005-05-10 11:25:00,52.38,52.39,52.35,52.36,46700.0,30.1144,30.1202,30.0972,30.1029,46700.0
2005-05-10 11:30:00,52.35,52.36,52.32,52.35,3800.0,30.0972,30.1029,30.0799,30.0972,3800.0
2005-05-10 11:35:00,52.35,52.37,52.35,52.37,7800.0,30.0972,30.1087,30.0972,30.1087,7800.0
2005-05-10 11:40:00,52.37,52.39,52.36,52.37,22400.0,30.1087,30.1202,30.1029,30.1087,22400.0
2005-05-10 11:45:00,52.37,52.5,52.36,52.47,84400.0,30.1087,30.1834,30.1029,30.1662,84400.0
2005-05-10 11:50:00,52.46,52.46,52.19,52.21,16000.0,30.1604,30.1604,30.0052,30.0167,16000.0
2005-05-10 11:55:00,52.21,52.21,52.1,52.13,20500.0,30.0167,30.0167,29.9534,29.9707,20500.0
2005-05-10 12:00:00,52.11,52.13,52.07,52.07,21400.0,29.9592,29.9707,29.9362,29.9362,21400.0
2005-05-10 12:05:00,52.07,52.08,52.06,52.08,17400.0,29.9362,29.9419,29.9304,29.9419,17400.0
2005-05-10 12:10:00,52.09,52.12,52.07,52.1,9400.0,29.9477,29.9649,29.9362,29.9534,9400.0
2005-05-10 12:15:00,52.11,52.14,52.07,52.14,7800.0,29.9592,29.9764,29.9362,29.9764,7800.0
2005-05-10 12:20:00,52.15,52.15,52.08,52.08,17100.0,29.9822,29.9822,29.9419,29.9419,17100.0
2005-05-10 12:25:00,52.08,52.13,52.08,52.13,59400.0,29.9419,29.9707,29.9419,29.9707,59400.0
2005-05-10 12:30:00,52.15,52.16,52.13,52.15,7200.0,29.9822,29.9879,29.9707,29.9822,7200.0
2005-05-10 12:35:00,52.15,52.24,52.15,52.24,11700.0,29.9822,30.0339,29.9822,30.0339,11700.0
2005-05-10 12:40:00,52.25,52.26,52.17,52.17,15000.0,30.0397,30.0454,29.9937,29.9937,15000.0
2005-05-10 12:45:00,52.16,52.3,52.14,52.29,12500.0,29.9879,30.0684,29.9764,30.0627,12500.0
2005-05-10 12:50:00,52.28,52.3,52.26,52.27,7200.0,30.0569,30.0684,30.0454,30.0512,7200.0
2005-05-10 12:55:00,52.25,52.33,52.25,52.3,10000.0,30.0397,30.0857,30.0397,30.0684,10000.0
2005-05-10 13:00:00,52.3,52.31,52.22,52.22,8800.0,30.0684,30.0742,30.0224,30.0224,8800.0
2005-05-10 13:05:00,52.22,52.22,52.18,52.18,6100.0,30.0224,30.0224,29.9994,29.9994,6100.0
2005-05-10 13:10:00,52.18,52.19,52.17,52.18,13000.0,29.9994,30.0052,29.9937,29.9994,13000.0
2005-05-10 13:15:00,52.18,52.22,52.16,52.17,12200.0,29.9994,30.0224,29.9879,29.9937,12200.0
2005-05-10 13:20:00,52.16,52.19,52.16,52.19,14500.0,29.9879,30.0052,29.9879,30.0052,14500.0
2005-05-10 13:25:00,52.2,52.32,52.19,52.32,26500.0,30.0109,30.0799,30.0052,30.0799,26500.0
2005-05-10 13:30:00,52.32,52.39,52.28,52.34,30200.0,30.0799,30.1202,30.0569,30.0914,30200.0
2005-05-10 13:35:00,52.34,52.39,52.33,52.39,16100.0,30.0914,30.1202,30.0857,30.1202,16100.0
2005-05-10 13:40:00,52.39,52.4,52.38,52.39,18700.0,30.1202,30.1259,30.1144,30.1202,18700.0
2005-05-10 13:45:00,52.39,52.4,52.39,52.39,6700.0,30.1202,30.1259,30.1202,30.1202,6700.0
2005-05-10 13:50:00,52.39,52.39,52.37,52.37,16800.0,30.1202,30.1202,30.1087,30.1087,16800.0
2005-05-10 13:55:00,52.36,52.38,52.34,52.38,18700.0,30.1029,30.1144,30.0914,30.1144,18700.0
2005-05-10 14:00:00,52.38,52.42,52.29,52.29,28100.0,30.1144,30.1374,30.0627,30.0627,28100.0
2005-05-10 14:05:00,52.29,52.31,52.29,52.3,18900.0,30.0627,30.0742,30.0627,30.0684,18900.0
2005-05-10 14:10:00,52.3,52.38,52.29,52.35,50100.0,30.0684,30.1144,30.0627,30.0972,50100.0
2005-05-10 14:15:00,52.36,52.36,52.29,52.3,14600.0,30.1029,30.1029,30.0627,30.0684,14600.0
2005-05-10 14:20:00,52.31,52.32,52.29,52.31,14100.0,30.0742,30.0799,30.0627,30.0742,14100.0
2005-05-10 14:25:00,52.29,52.33,52.29,52.3,11900.0,30.0627,30.0857,30.0627,30.0684,11900.0
2005-05-10 14:30:00,52.31,52.37,52.3,52.36,27100.0,30.0742,30.1087,30.0684,30.1029,27100.0
2005-05-10 14:35:00,52.35,52.36,52.23,52.24,29500.0,30.0972,30.1029,30.0282,30.0339,29500.0
2005-05-10 14:40:00,52.21,52.31,52.16,52.29,66200.0,30.0167,30.0742,29.9879,30.0627,66200.0
2005-05-10 14:45:00,52.28,52.33,52.21,52.23,41700.0,30.0569,30.0857,30.0167,30.0282,41700.0
2005-05-10 14:50:00,52.22,52.25,52.2,52.2,33300.0,30.0224,30.0397,30.0109,30.0109,33300.0
2005-05-10 14:55:00,52.19,52.2,52.12,52.13,52900.0,30.0052,30.0109,29.9649,29.9707,52900.0
2005-05-10 15:00:00,52.12,52.12,51.95,52.0,43000.0,29.9649,29.9649,29.8672,29.896,43000.0
2005-05-10 15:05:00,52.0,52.05,52.0,52.05,15700.0,29.896,29.9247,29.896,29.9247,15700.0
2005-05-10 15:10:00,52.05,52.08,52.01,52.01,19900.0,29.9247,29.9419,29.9017,29.9017,19900.0
2005-05-10 15:15:00,52.01,52.07,52.0,52.06,26100.0,29.9017,29.9362,29.896,29.9304,26100.0
2005-05-10 15:20:00,52.06,52.07,51.98,51.98,10400.0,29.9304,29.9362,29.8845,29.8845,10400.0
2005-05-10 15:25:00,51.98,52.02,51.98,52.02,17200.0,29.8845,29.9075,29.8845,29.9075,17200.0
2005-05-10 15:30:00,52.01,52.01,51.9,51.91,21600.0,29.9017,29.9017,29.8385,29.8442,21600.0
2005-05-10 15:35:00,51.92,52.0,51.9,52.0,43500.0,29.85,29.896,29.8385,29.896,43500.0
2005-05-10 15:40:00,51.99,52.02,51.98,52.0,27600.0,29.8902,29.9075,29.8845,29.896,27600.0
2005-05-10 15:45:00,52.0,52.11,52.0,52.1,47000.0,29.896,29.9592,29.896,29.9534,47000.0
2005-05-10 15:50:00,52.09,52.11,52.05,52.06,33100.0,29.9477,29.9592,29.9247,29.9304,33100.0
2005-05-10 15:55:00,52.06,52.09,52.03,52.05,51600.0,29.9304,29.9477,29.9132,29.9247,51600.0
2005-05-11 09:30:00,52.07,52.29,51.97,52.23,50700.0,29.9362,30.0627,29.8787,30.0282,50700.0
2005-05-11 09:35:00,52.23,52.29,52.21,52.26,17400.0,30.0282,30.0627,30.0167,30.0454,17400.0
2005-05-11 09:40:00,52.26,52.27,52.13,52.13,53700.0,30.0454,30.0512,29.9707,29.9707,53700.0
2005-05-11 09:45:00,52.15,52.21,52.13,52.21,10600.0,29.9822,30.0167,29.9707,30.0167,10600.0
2005-05-11 09:50:00,52.21,52.23,52.0,52.0,37100.0,30.0167,30.0282,29.896,29.896,37100.0
2005-05-11 09:55:00,52.0,52.21,52.0,52.18,32500.0,29.896,30.0167,29.896,29.9994,32500.0
2005-05-11 10:00:00,52.16,52.16,52.05,52.1,30500.0,29.9879,29.9879,29.9247,29.9534,30500.0
2005-05-11 10:05:00,52.09,52.1,52.05,52.07,24900.0,29.9477,29.9534,29.9247,29.9362,24900.0
2005-05-11 10:10:00,52.07,52.1,52.04,52.04,30100.0,29.9362,29.9534,29.919,29.919,30100.0
2005-05-11 10:15:00,52.03,52.03,51.9,51.98,34700.0,29.9132,29.9132,29.8385,29.8845,34700.0
2005-05-11 10:20:00,51.96,52.02,51.95,52.0,43700.0,29.873,29.9075,29.8672,29.896,43700.0
2005-05-11 10:25:00,51.98,52.03,51.96,51.97,42300.0,29.8845,29.9132,29.873,29.8787,42300.0
2005-05-11 10:30:00,51.97,52.1,51.8,51.98,128100.0,29.8787,29.9534,29.781,29.8845,128100.0
2005-05-11 10:35:00,51.95,52.02,51.83,51.93,59200.0,29.8672,29.9075,29.7982,29.8557,59200.0
2005-05-11 10:40:00,51.93,52.0,51.84,51.86,37300.0,29.8557,29.896,29.804,29.8155,37300.0
2005-05-11 10:45:00,51.87,51.93,51.81,51.81,35500.0,29.8212,29.8557,29.7867,29.7867,35500.0
2005-05-11 10:50:00,51.83,51.9,51.78,51.83,59900.0,29.7982,29.8385,29.7695,29.7982,59900.0
2005-05-11 10:55:00,51.82,51.83,51.75,51.79,22600.0,29.7925,29.7982,29.7522,29.7752,22600.0
2005-05-11 11:00:00,51.79,51.83,51.79,51.8,18700.0,29.7752,29.7982,29.7752,29.781,18700.0
2005-05-11 11:05:00,51.8,51.81,51.75,51.81,27900.0,29.781,29.7867,29.7522,29.7867,27900.0
2005-05-11 11:10:00,51.79,51.79,51.58,51.58,36900.0,29.7752,29.7752,29.6545,29.6545,36900.0
2005-05-11 11:15:00,51.58,51.58,51.51,51.58,32100.0,29.6545,29.6545,29.6142,29.6545,32100.0
2005-05-11 11:20:00,51.58,51.58,51.45,51.46,28600.0,29.6545,29.6545,29.5797,29.5855,28600.0
2005-05-11 11:25:00,51.45,51.45,51.36,51.38,40300.0,29.5797,29.5797,29.528,29.5395,40300.0
2005-05-11 11:30:00,51.37,51.49,51.37,51.46,25400.0,29.5338,29.6027,29.5338,29.5855,25400.0
2005-05-11 11:35:00,51.47,51.47,51.41,51.43,15100.0,29.5912,29.5912,29.5567,29.5682,15100.0
2005-05-11 11:40:00,51.43,51.45,51.38,51.45,22800.0,29.5682,29.5797,29.5395,29.5797,22800.0
2005-05-11 11:45:00,51.44,51.53,51.44,51.5,22600.0,29.574,29.6257,29.574,29.6085,22600.0
2005-05-11 11:50:00,51.5,51.53,51.5,51.51,22200.0,29.6085,29.6257,29.6085,29.6142,22200.0
2005-05-11 11:55:00,51.49,51.5,51.48,51.48,15300.0,29.6027,29.6085,29.597,29.597,15300.0
2005-05-11 12:00:00,51.48,51.53,51.48,51.5,27700.0,29.597,29.6257,29.597,29.6085,27700.0
2005-05-11 12:05:00,51.5,51.56,51.37,51.49,56400.0,29.6085,29.643,29.5338,29.6027,56400.0
2005-05-11 12:10:00,51.48,51.6,51.35,51.55,44700.0,29.597,29.666,29.5223,29.6372,44700.0
2005-05-11 12:15:00,51.53,51.63,51.5,51.5,63200.0,29.6257,29.6832,29.6085,29.6085,63200.0
2005-05-11 12:20:00,51.49,51.55,51.48,51.55,26900.0,29.6027,29.6372,29.597,29.6372,26900.0
2005-05-11 12:25:00,51.55,51.56,51.53,51.53,20100.0,29.6372,29.643,29.6257,29.6257,20100.0
2005-05-11 12:30:00,51.53,51.58,51.51,51.53,16800.0,29.6257,29.6545,29.6142,29.6257,16800.0
2005-05-11 12:35:00,51.52,51.53,51.48,51.53,11500.0,29.62,29.6257,29.597,29.6257,11500.0
2005-05-11 12:40:00,51.53,51.57,51.52,51.54,17700.0,29.6257,29.6487,29.62,29.6315,17700.0
2005-05-11 12:45:00,51.53,51.56,51.5,51.56,16200.0,29.6257,29.643,29.6085,29.643,16200.0
2005-05-11 12:50:00,51.55,51.56,51.52,51.53,16300.0,29.6372,29.643,29.62,29.6257,16300.0
2005-05-11 12:55:00,51.52,51.55,51.52,51.53,13200.0,29.62,29.6372,29.62,29.6257,13200.0
2005-05-11 13:00:00,51.53,51.64,51.51,51.61,33000.0,29.6257,29.689,29.6142,29.6717,33000.0
2005-05-11 13:05:00,51.62,51.64,51.55,51.64,16400.0,29.6775,29.689,29.6372,29.689,16400.0
2005-05-11 13:10:00,51.62,51.78,51.62,51.78,43100.0,29.6775,29.7695,29.6775,29.7695,43100.0
2005-05-11 13:15:00,51.78,51.85,51.71,51.75,39000.0,29.7695,29.8097,29.7292,29.7522,39000.0
2005-05-11 13:20:00,51.72,51.72,51.68,51.68,21100.0,29.735,29.735,29.712,29.712,21100.0
2005-05-11 13:25:00,51.68,51.68,51.61,51.62,16800.0,29.712,29.712,29.6717,29.6775,16800.0
2005-05-11 13:30:00,51.62,51.68,51.61,51.67,12100.0,29.6775,29.712,29.6717,29.7062,12100.0
2005-05-11 13:35:00,51.67,51.67,51.6,51.65,13300.0,29.7062,29.7062,29.666,29.6947,13300.0
2005-05-11 13:40:00,51.65,51.65,51.59,51.59,11600.0,29.6947,29.6947,29.6602,29.6602,11600.0
2005-05-11 13:45:00,51.56,51.56,51.43,51.52,27800.0,29.643,29.643,29.5682,29.62,27800.0
2005-05-11 13:50:00,51.52,51.53,51.45,51.45,31300.0,29.62,29.6257,29.5797,29.5797,31300.0
2005-05-11 13:55:00,51.45,51.53,51.37,51.37,48500.0,29.5797,29.6257,29.5338,29.5338,48500.0
2005-05-11 14:00:00,51.37,51.6,51.36,51.6,67000.0,29.5338,29.666,29.528,29.666,67000.0
2005-05-11 14:05:00,51.61,51.79,51.61,51.79,19800.0,29.6717,29.7752,29.6717,29.7752,19800.0
2005-05-11 14:10:00,51.79,51.96,51.79,51.9,27500.0,29.7752,29.873,29.7752,29.8385,27500.0
2005-05-11 14:15:00,51.9,52.01,51.9,52.01,22200.0,29.8385,29.9017,29.8385,29.9017,22200.0
2005-05-11 14:20:00,52.0,52.0,51.87,51.95,51300.0,29.896,29.896,29.8212,29.8672,51300.0
2005-05-11 14:25:00,51.93,51.95,51.84,51.84,29100.0,29.8557,29.8672,29.804,29.804,29100.0
2005-05-11 14:30:00,51.84,51.84,51.78,51.8,37300.0,29.804,29.804,29.7695,29.781,37300.0
2005-05-11 14:35:00,51.8,51.85,51.79,51.83,23400.0,29.781,29.8097,29.7752,29.7982,23400.0
2005-05-11 14:40:00,51.83,51.91,51.83,51.91,15300.0,29.7982,29.8442,29.7982,29.8442,15300.0
2005-05-11 14:45:00,51.91,51.95,51.9,51.95,24900.0,29.8442,29.8672,29.8385,29.8672,24900.0
2005-05-11 14:50:00,51.96,52.03,51.94,51.97,40900.0,29.873,29.9132,29.8615,29.8787,40900.0
2005-05-11 14:55:00,51.95,52.0,51.9,51.9,10500.0,29.8672,29.896,29.8385,29.8385,10500.0
2005-05-11 15:00:00,51.89,51.89,51.82,51.84,18200.0,29.8327,29.8327,29.7925,29.804,18200.0
2005-05-11 15:05:00,51.83,51.83,51.74,51.78,16500.0,29.7982,29.7982,29.7465,29.7695,16500.0
2005-05-11 15:10:00,51.78,51.81,51.74,51.8,19100.0,29.7695,29.7867,29.7465,29.781,19100.0
2005-05-11 15:15:00,51.79,51.88,51.76,51.88,14200.0,29.7752,29.827,29.758,29.827,14200.0
2005-05-11 15:20:00,51.88,51.97,51.87,51.9,27400.0,29.827,29.8787,29.8212,29.8385,27400.0
2005-05-11 15:25:00,51.87,51.87,51.79,51.79,23200.0,29.8212,29.8212,29.7752,29.7752,23200.0
2005-05-11 15:30:00,51.78,51.87,51.75,51.87,29500.0,29.7695,29.8212,29.7522,29.8212,29500.0
2005-05-11 15:35:00,51.87,51.87,51.82,51.85,12900.0,29.8212,29.8212,29.7925,29.8097,12900.0
2005-05-11 15:40:00,51.85,51.88,51.82,51.87,29500.0,29.8097,29.827,29.7925,29.8212,29500.0
2005-05-11 15:45:00,51.86,51.87,51.83,51.84,27200.0,29.8155,29.8212,29.7982,29.804,27200.0
2005-05-11 15:50:00,51.84,51.89,51.84,51.85,31900.0,29.804,29.8327,29.804,29.8097,31900.0
2005-05-11 15:55:00,51.86,51.92,51.82,51.88,71700.0,29.8155,29.85,29.7925,29.827,71700.0
2005-05-12 09:30:00,51.89,51.89,51.79,51.79,68700.0,29.8327,29.8327,29.7752,29.7752,68700.0
2005-05-12 09:35:00,51.79,52.1,51.71,52.1,39700.0,29.7752,29.9534,29.7292,29.9534,39700.0
2005-05-12 09:40:00,52.0,52.17,51.99,51.99,42800.0,29.896,29.9937,29.8902,29.8902,42800.0
2005-05-12 09:45:00,51.97,51.97,51.86,51.88,62200.0,29.8787,29.8787,29.8155,29.827,62200.0
2005-05-12 09:50:00,51.86,51.87,51.65,51.81,94300.0,29.8155,29.8212,29.6947,29.7867,94300.0
2005-05-12 09:55:00,51.8,51.86,51.7,51.72,50200.0,29.781,29.8155,29.7235,29.735,50200.0
2005-05-12 10:00:00,51.72,51.8,51.7,51.75,118700.0,29.735,29.781,29.7235,29.7522,118700.0
2005-05-12 10:05:00,51.7,51.78,51.69,51.75,20400.0,29.7235,29.7695,29.7177,29.7522,20400.0
2005-05-12 10:10:00,51.75,51.83,51.74,51.82,223200.0,29.7522,29.7982,29.7465,29.7925,223200.0
2005-05-12 10:15:00,51.82,51.89,51.77,51.85,160700.0,29.7925,29.8327,29.7637,29.8097,160700.0
2005-05-12 10:20:00,51.84,51.88,51.76,51.8,42600.0,29.804,29.827,29.758,29.781,42600.0
2005-05-12 10:25:00,51.79,51.8,51.67,51.68,40900.0,29.7752,29.781,29.7062,29.712,40900.0
2005-05-12 10:30:00,51.68,51.68,51.59,51.61,73500.0,29.712,29.712,29.6602,29.6717,73500.0
2005-05-12 10:35:00,51.6,51.65,51.59,51.63,83700.0,29.666,29.6947,29.6602,29.6832,83700.0
2005-05-12 10:40:00,51.63,51.65,51.47,51.47,44000.0,29.6832,29.6947,29.5912,29.5912,44000.0
2005-05-12 10:45:00,51.46,51.46,51.26,51.28,28700.0,29.5855,29.5855,29.4705,29.482,28700.0
2005-05-12 10:50:00,51.25,51.38,51.23,51.35,44400.0,29.4648,29.5395,29.4533,29.5223,44400.0
2005-05-12 10:55:00,51.35,51.4,51.22,51.39,42000.0,29.5223,29.551,29.4475,29.5453,42000.0
2005-05-12 11:00:00,51.39,51.41,51.37,51.41,41700.0,29.5453,29.5567,29.5338,29.5567,41700.0
2005-05-12 11:05:00,51.41,51.44,51.37,51.38,35800.0,29.5567,29.574,29.5338,29.5395,35800.0
2005-05-12 11:10:00,51.36,51.39,51.3,51.3,115900.0,29.528,29.5453,29.4935,29.4935,115900.0
2005-05-12 11:15:00,51.31,51.36,51.26,51.36,36900.0,29.4993,29.528,29.4705,29.528,36900.0
2005-05-12 11:20:00,51.35,51.44,51.34,51.44,48800.0,29.5223,29.574,29.5165,29.574,48800.0
2005-05-12 11:25:00,51.41,51.54,51.37,51.53,16500.0,29.5567,29.6315,29.5338,29.6257,16500.0
2005-05-12 11:30:00,51.56,51.63,51.5,51.61,25200.0,29.643,29.6832,29.6085,29.6717,25200.0
2005-05-12 11:35:00,51.61,51.68,51.61,51.67,9900.0,29.6717,29.712,29.6717,29.7062,9900.0
2005-05-12 11:40:00,51.66,51.67,51.66,51.66,26300.0,29.7005,29.7062,29.7005,29.7005,26300.0
2005-05-12 11:45:00,51.67,51.67,51.6,51.62,24900.0,29.7062,29.7062,29.666,29.6775,24900.0
2005-05-12 11:50:00,51.62,51.62,51.59,51.59,18600.0,29.6775,29.6775,29.6602,29.6602,18600.0
2005-05-12 11:55:00,51.58,51.6,51.49,51.5,63600.0,29.6545,29.666,29.6027,29.6085,63600.0
2005-05-12 12:00:00,51.5,51.61,51.48,51.58,52300.0,29.6085,29.6717,29.597,29.6545,52300.0
2005-05-12 12:05:00,51.58,51.63,51.56,51.62,28400.0,29.6545,29.6832,29.643,29.6775,28400.0
2005-05-12 12:10:00,51.62,51.63,51.55,51.55,27300.0,29.6775,29.6832,29.6372,29.6372,27300.0
2005-05-12 12:15:00,51.55,51.55,51.48,51.49,22200.0,29.6372,29.6372,29.597,29.6027,22200.0
2005-05-12 12:20:00,51.48,51.49,51.46,51.48,27700.0,29.597,29.6027,29.5855,29.597,27700.0
2005-05-12 12:25:00,51.47,51.48,51.42,51.42,29300.0,29.5912,29.597,29.5625,29.5625,29300.0
2005-05-12 12:30:00,51.42,51.46,51.42,51.44,43100.0,29.5625,29.5855,29.5625,29.574,43100.0
2005-05-12 12:35:00,51.44,51.44,51.34,51.36,17100.0,29.574,29.574,29.5165,29.528,17100.0
2005-05-12 12:40:00,51.36,51.37,51.34,51.35,18500.0,29.528,29.5338,29.5165,29.5223,18500.0
2005-05-12 12:45:00,51.35,51.37,51.33,51.34,16400.0,29.5223,29.5338,29.5108,29.5165,16400.0
2005-05-12 12:50:00,51.36,51.38,51.36,51.36,15100.0,29.528,29.5395,29.528,29.528,15100.0
2005-05-12 12:55:00,51.35,51.37,51.34,51.36,10700.0,29.5223,29.5338,29.5165,29.528,10700.0
2005-05-12 13:00:00,51.37,51.39,51.36,51.39,22200.0,29.5338,29.5453,29.528,29.5453,22200.0
2005-05-12 13:05:00,51.39,51.41,51.37,51.4,97100.0,29.5453,29.5567,29.5338,29.551,97100.0
2005-05-12 13:10:00,51.4,51.44,51.4,51.44,37000.0,29.551,29.574,29.551,29.574,37000.0
2005-05-12 13:15:00,51.44,51.5,51.43,51.48,82800.0,29.574,29.6085,29.5682,29.597,82800.0
2005-05-12 13:20:00,51.5,51.5,51.45,51.47,33000.0,29.6085,29.6085,29.5797,29.5912,33000.0
2005-05-12 13:25:00,51.46,51.46,51.45,51.45,13300.0,29.5855,29.5855,29.5797,29.5797,13300.0
2005-05-12 13:30:00,51.45,51.46,51.35,51.39,59900.0,29.5797,29.5855,29.5223,29.5453,59900.0
2005-05-12 13:35:00,51.38,51.38,51.33,51.35,22800.0,29.5395,29.5395,29.5108,29.5223,22800.0
2005-05-12 13:40:00,51.35,51.35,51.28,51.28,13300.0,29.5223,29.5223,29.482,29.482,13300.0
2005-05-12 13:45:00,51.29,51.29,51.22,51.22,40000.0,29.4878,29.4878,29.4475,29.4475,40000.0
2005-05-12 13:50:00,51.22,51.23,51.18,51.2,36500.0,29.4475,29.4533,29.4245,29.436,36500.0
2005-05-12 13:55:00,51.19,51.23,51.19,51.19,12200.0,29.4303,29.4533,29.4303,29.4303,12200.0
2005-05-12 14:00:00,51.18,51.26,51.17,51.25,39900.0,29.4245,29.4705,29.4188,29.4648,39900.0
2005-05-12 14:05:00,51.26,51.27,51.19,51.19,20200.0,29.4705,29.4763,29.4303,29.4303,20200.0
2005-05-12 14:10:00,51.19,51.2,51.15,51.15,23600.0,29.4303,29.436,29.4073,29.4073,23600.0
2005-05-12 14:15:00,51.15,51.22,51.08,51.18,58000.0,29.4073,29.4475,29.367,29.4245,58000.0
2005-05-12 14:20:00,51.18,51.18,51.02,51.05,29000.0,29.4245,29.4245,29.3325,29.3498,29000.0
2005-05-12 14:25:00,51.05,51.05,51.0,51.04,59700.0,29.3498,29.3498,29.321,29.344,59700.0
2005-05-12 14:30:00,51.04,51.1,51.04,51.08,30600.0,29.344,29.3785,29.344,29.367,30600.0
2005-05-12 14:35:00,51.05,51.18,51.05,51.11,35100.0,29.3498,29.4245,29.3498,29.3843,35100.0
2005-05-12 14:40:00,51.1,51.12,51.05,51.07,42900.0,29.3785,29.39,29.3498,29.3613,42900.0
2005-05-12 14:45:00,51.06,51.19,51.06,51.19,33300.0,29.3555,29.4303,29.3555,29.4303,33300.0
2005-05-12 14:50:00,51.22,51.22,51.08,51.1,11000.0,29.4475,29.4475,29.367,29.3785,11000.0
2005-05-12 14:55:00,51.09,51.13,51.06,51.07,33400.0,29.3728,29.3958,29.3555,29.3613,33400.0
2005-05-12 15:00:00,51.08,51.08,50.98,50.98,37000.0,29.367,29.367,29.3095,29.3095,37000.0
2005-05-12 15:05:00,50.97,50.98,50.94,50.95,101800.0,29.3038,29.3095,29.2865,29.2923,101800.0
2005-05-12 15:10:00,50.95,50.95,50.88,50.88,54000.0,29.2923,29.2923,29.252,29.252,54000.0
2005-05-12 15:15:00,50.88,50.88,50.82,50.84,46700.0,29.252,29.252,29.2175,29.229,46700.0
2005-05-12 15:20:00,50.84,50.86,50.79,50.86,81100.0,29.229,29.2405,29.2003,29.2405,81100.0
2005-05-12 15:25:00,50.85,50.93,50.85,50.9,66300.0,29.2348,29.2808,29.2348,29.2635,66300.0
2005-05-12 15:30:00,50.9,51.01,50.89,50.99,120400.0,29.2635,29.3268,29.2578,29.3153,120400.0
2005-05-12 15:35:00,51.0,51.0,50.75,50.76,46300.0,29.321,29.321,29.1773,29.1831,46300.0
2005-05-12 15:40:00,50.78,50.82,50.75,50.75,112100.0,29.1945,29.2175,29.1773,29.1773,112100.0
2005-05-12 15:45:00,50.76,50.81,50.75,50.76,41100.0,29.1831,29.2118,29.1773,29.1831,41100.0
2005-05-12 15:50:00,50.76,50.87,50.75,50.82,64900.0,29.1831,29.2463,29.1773,29.2175,64900.0
2005-05-12 15:55:00,50.79,50.81,50.68,50.74,114900.0,29.2003,29.2118,29.1371,29.1716,114900.0
2005-05-13 09:30:00,50.73,50.74,50.42,50.45,63000.0,29.1658,29.1716,28.9876,29.0048,63000.0
2005-05-13 09:35:00,50.44,50.73,50.42,50.53,50300.0,28.9991,29.1658,28.9876,29.0508,50300.0
2005-05-13 09:40:00,50.51,50.59,50.45,50.48,86600.0,29.0393,29.0853,29.0048,29.0221,86600.0
2005-05-13 09:45:00,50.45,50.48,50.16,50.17,59100.0,29.0048,29.0221,28.8381,28.8438,59100.0
2005-05-13 09:50:00,50.18,50.18,49.7,49.76,88500.0,28.8496,28.8496,28.5736,28.6081,88500.0
2005-05-13 09:55:00,49.77,50.08,49.77,50.02,49900.0,28.6139,28.7921,28.6139,28.7576,49900.0
2005-05-13 10:00:00,50.04,50.09,49.85,50.0,52300.0,28.7691,28.7979,28.6599,28.7461,52300.0
2005-05-13 10:05:00,50.0,50.16,49.98,50.1,69600.0,28.7461,28.8381,28.7346,28.8036,69600.0
2005-05-13 10:10:00,50.14,50.22,50.08,50.2,57500.0,28.8266,28.8726,28.7921,28.8611,57500.0
2005-05-13 10:15:00,50.22,50.24,50.07,50.1,51600.0,28.8726,28.8841,28.7864,28.8036,51600.0
2005-05-13 10:20:00,50.1,50.18,50.05,50.05,46000.0,28.8036,28.8496,28.7749,28.7749,46000.0
2005-05-13 10:25:00,50.05,50.14,49.99,50.11,101000.0,28.7749,28.8266,28.7404,28.8094,101000.0
2005-05-13 10:30:00,50.1,50.15,50.04,50.07,57300.0,28.8036,28.8323,28.7691,28.7864,57300.0
2005-05-13 10:35:00,50.07,50.2,50.05,50.15,43200.0,28.7864,28.8611,28.7749,28.8323,43200.0
2005-05-13 10:40:00,50.15,50.35,50.1,50.3,71500.0,28.8323,28.9473,28.8036,28.9186,71500.0
2005-05-13 10:45:00,50.26,50.3,50.1,50.22,46900.0,28.8956,28.9186,28.8036,28.8726,46900.0
2005-05-13 10:50:00,50.22,50.23,50.11,50.14,26900.0,28.8726,28.8783,28.8094,28.8266,26900.0
2005-05-13 10:55:00,50.15,50.23,50.14,50.22,34100.0,28.8323,28.8783,28.8266,28.8726,34100.0
2005-05-13 11:00:00,50.22,50.3,50.22,50.28,75300.0,28.8726,28.9186,28.8726,28.9071,75300.0
2005-05-13 11:05:00,50.27,50.33,50.27,50.31,29700.0,28.9013,28.9358,28.9013,28.9243,29700.0
2005-05-13 11:10:00,50.32,50.35,50.3,50.34,24400.0,28.9301,28.9473,28.9186,28.9416,24400.0
2005-05-13 11:15:00,50.34,50.37,50.34,50.36,25100.0,28.9416,28.9588,28.9416,28.9531,25100.0
2005-05-13 11:20:00,50.35,50.4,50.35,50.4,24600.0,28.9473,28.9761,28.9473,28.9761,24600.0
2005-05-13 11:25:00,50.39,50.44,50.39,50.43,42100.0,28.9703,28.9991,28.9703,28.9933,42100.0
2005-05-13 11:30:00,50.43,50.48,50.42,50.46,44600.0,28.9933,29.0221,28.9876,29.0106,44600.0
2005-05-13 11:35:00,50.46,50.47,50.4,50.44,27000.0,29.0106,29.0163,28.9761,28.9991,27000.0
2005-05-13 11:40:00,50.44,50.44,50.38,50.39,17200.0,28.9991,28.9991,28.9646,28.9703,17200.0
2005-05-13 11:45:00,50.38,50.4,50.38,50.4,16600.0,28.9646,28.9761,28.9646,28.9761,16600.0
2005-05-13 11:50:00,50.4,50.45,50.39,50.44,17500.0,28.9761,29.0048,28.9703,28.9991,17500.0
2005-05-13 11:55:00,50.44,50.49,50.44,50.48,28300.0,28.9991,29.0278,28.9991,29.0221,28300.0
2005-05-13 12:00:00,50.48,50.49,50.45,50.47,13700.0,29.0221,29.0278,29.0048,29.0163,13700.0
2005-05-13 12:05:00,50.48,50.48,50.41,50.43,16800.0,29.0221,29.0221,28.9818,28.9933,16800.0
2005-05-13 12:10:00,50.42,50.42,50.38,50.41,11400.0,28.9876,28.9876,28.9646,28.9818,11400.0
2005-05-13 12:15:00,50.41,50.44,50.38,50.4,17800.0,28.9818,28.9991,28.9646,28.9761,17800.0
2005-05-13 12:20:00,50.4,50.43,50.39,50.42,24300.0,28.9761,28.9933,28.9703,28.9876,24300.0
2005-05-13 12:25:00,50.42,50.45,50.39,50.42,20000.0,28.9876,29.0048,28.9703,28.9876,20000.0
2005-05-13 12:30:00,50.41,50.44,50.33,50.33,19400.0,28.9818,28.9991,28.9358,28.9358,19400.0
2005-05-13 12:35:00,50.37,50.38,50.3,50.31,8200.0,28.9588,28.9646,28.9186,28.9243,8200.0
2005-05-13 12:40:00,50.3,50.32,50.25,50.25,19600.0,28.9186,28.9301,28.8898,28.8898,19600.0
2005-05-13 12:45:00,50.26,50.27,50.18,50.22,19900.0,28.8956,28.9013,28.8496,28.8726,19900.0
2005-05-13 12:50:00,50.21,50.23,50.2,50.23,20600.0,28.8668,28.8783,28.8611,28.8783,20600.0
2005-05-13 12:55:00,50.25,50.25,50.2,50.21,13700.0,28.8898,28.8898,28.8611,28.8668,13700.0
2005-05-13 13:00:00,50.21,50.31,50.21,50.29,51500.0,28.8668,28.9243,28.8668,28.9128,51500.0
2005-05-13 13:05:00,50.3,50.3,50.22,50.23,14400.0,28.9186,28.9186,28.8726,28.8783,14400.0
2005-05-13 13:10:00,50.22,50.23,50.22,50.22,5800.0,28.8726,28.8783,28.8726,28.8726,5800.0
2005-05-13 13:15:00,50.22,50.22,50.16,50.16,17200.0,28.8726,28.8726,28.8381,28.8381,17200.0
2005-05-13 13:20:00,50.16,50.17,50.15,50.15,29700.0,28.8381,28.8438,28.8323,28.8323,29700.0
2005-05-13 13:25:00,50.15,50.17,50.13,50.14,53200.0,28.8323,28.8438,28.8208,28.8266,53200.0
2005-05-13 13:30:00,50.14,50.14,50.04,50.07,38900.0,28.8266,28.8266,28.7691,28.7864,38900.0
2005-05-13 13:35:00,50.07,50.08,50.0,50.08,62400.0,28.7864,28.7921,28.7461,28.7921,62400.0
2005-05-13 13:40:00,50.08,50.09,50.02,50.04,32600.0,28.7921,28.7979,28.7576,28.7691,32600.0
2005-05-13 13:45:00,50.01,50.09,50.01,50.09,46900.0,28.7519,28.7979,28.7519,28.7979,46900.0
2005-05-13 13:50:00,50.08,50.13,50.03,50.04,26300.0,28.7921,28.8208,28.7634,28.7691,26300.0
2005-05-13 13:55:00,50.04,50.08,50.0,50.07,71900.0,28.7691,28.7921,28.7461,28.7864,71900.0
2005-05-13 14:00:00,50.07,50.13,50.04,50.11,68200.0,28.7864,28.8208,28.7691,28.8094,68200.0
2005-05-13 14:05:00,50.1,50.13,50.06,50.12,34100.0,28.8036,28.8208,28.7806,28.8151,34100.0
2005-05-13 14:10:00,50.12,50.12,50.03,50.04,29700.0,28.8151,28.8151,28.7634,28.7691,29700.0
2005-05-13 14:15:00,50.04,50.05,49.99,50.04,114200.0,28.7691,28.7749,28.7404,28.7691,114200.0
2005-05-13 14:20:00,50.03,50.07,50.01,50.03,75400.0,28.7634,28.7864,28.7519,28.7634,75400.0
2005-05-13 14:25:00,50.03,50.05,50.01,50.04,25100.0,28.7634,28.7749,28.7519,28.7691,25100.0
2005-05-13 14:30:00,50.03,50.04,49.99,49.99,66900.0,28.7634,28.7691,28.7404,28.7404,66900.0
2005-05-13 14:35:00,49.99,49.99,49.82,49.85,84100.0,28.7404,28.7404,28.6426,28.6599,84100.0
2005-05-13 14:40:00,49.85,49.87,49.8,49.8,35700.0,28.6599,28.6714,28.6311,28.6311,35700.0
2005-05-13 14:45:00,49.8,49.83,49.68,49.68,59100.0,28.6311,28.6484,28.5621,28.5621,59100.0
2005-05-13 14:50:00,49.7,49.74,49.65,49.67,79200.0,28.5736,28.5966,28.5449,28.5564,79200.0
2005-05-13 14:55:00,49.7,49.79,49.69,49.73,30700.0,28.5736,28.6254,28.5679,28.5909,30700.0
2005-05-13 15:00:00,49.74,49.75,49.72,49.74,37900.0,28.5966,28.6024,28.5851,28.5966,37900.0
2005-05-13 15:05:00,49.74,49.9,49.74,49.9,80000.0,28.5966,28.6886,28.5966,28.6886,80000.0
2005-05-13 15:10:00,49.9,50.06,49.88,50.06,87400.0,28.6886,28.7806,28.6771,28.7806,87400.0
2005-05-13 15:15:00,50.07,50.07,49.93,50.05,39200.0,28.7864,28.7864,28.7059,28.7749,39200.0
2005-05-13 15:20:00,50.07,50.29,50.06,50.2,47000.0,28.7864,28.9128,28.7806,28.8611,47000.0
2005-05-13 15:25:00,50.2,50.2,50.12,50.16,26300.0,28.8611,28.8611,28.8151,28.8381,26300.0
2005-05-13 15:30:00,50.16,50.16,50.01,50.01,63800.0,28.8381,28.8381,28.7519,28.7519,63800.0
2005-05-13 15:35:00,50.01,50.11,49.98,50.11,73100.0,28.7519,28.8094,28.7346,28.8094,73100.0
2005-05-13 15:40:00,50.12,50.18,50.1,50.16,33400.0,28.8151,28.8496,28.8036,28.8381,33400.0
2005-05-13 15:45:00,50.16,50.21,50.11,50.18,42800.0,28.8381,28.8668,28.8094,28.8496,42800.0
2005-05-13 15:50:00,50.18,50.18,50.07,50.14,39700.0,28.8496,28.8496,28.7864,28.8266,39700.0
2005-05-13 15:55:00,50.13,50.17,50.09,50.1,48000.0,28.8208,28.8438,28.7979,28.8036,48000.0
2005-05-16 09:30:00,50.1,50.11,50.0,50.08,50500.0,28.8036,28.8094,28.7461,28.7921,50500.0
2005-05-16 09:35:00,50.08,50.48,50.08,50.35,42100.0,28.7921,29.0221,28.7921,28.9473,42100.0
2005-05-16 09:40:00,50.35,50.69,50.35,50.6,26000.0,28.9473,29.1428,28.9473,29.0911,26000.0
2005-05-16 09:45:00,50.62,50.78,50.6,50.68,28500.0,29.1026,29.1945,29.0911,29.1371,28500.0
2005-05-16 09:50:00,50.68,50.76,50.59,50.59,24400.0,29.1371,29.1831,29.0853,29.0853,24400.0
2005-05-16 09:55:00,50.58,50.59,50.46,50.55,18100.0,29.0796,29.0853,29.0106,29.0623,18100.0
2005-05-16 10:00:00,50.53,50.72,50.5,50.7,26000.0,29.0508,29.1601,29.0336,29.1486,26000.0
2005-05-16 10:05:00,50.69,50.75,50.63,50.64,27600.0,29.1428,29.1773,29.1083,29.1141,27600.0
2005-05-16 10:10:00,50.69,50.77,50.65,50.74,13000.0,29.1428,29.1888,29.1198,29.1716,13000.0
2005-05-16 10:15:00,50.74,50.96,50.74,50.96,17300.0,29.1716,29.298,29.1716,29.298,17300.0
2005-05-16 10:20:00,50.96,51.03,50.87,51.01,23200.0,29.298,29.3383,29.2463,29.3268,23200.0
2005-05-16 10:25:00,51.0,51.01,50.88,50.9,12800.0,29.321,29.3268,29.252,29.2635,12800.0
2005-05-16 10:30:00,50.9,51.01,50.9,50.93,20000.0,29.2635,29.3268,29.2635,29.2808,20000.0
2005-05-16 10:35:00,50.93,50.97,50.93,50.96,12600.0,29.2808,29.3038,29.2808,29.298,12600.0
2005-05-16 10:40:00,50.96,51.02,50.96,51.02,19300.0,29.298,29.3325,29.298,29.3325,19300.0
2005-05-16 10:45:00,51.02,51.18,51.01,51.12,30100.0,29.3325,29.4245,29.3268,29.39,30100.0
2005-05-16 10:50:00,51.13,51.19,51.13,51.14,39900.0,29.3958,29.4303,29.3958,29.4015,39900.0
2005-05-16 10:55:00,51.13,51.19,51.1,51.19,33800.0,29.3958,29.4303,29.3785,29.4303,33800.0
2005-05-16 11:00:00,51.16,51.25,51.16,51.21,48300.0,29.413,29.4648,29.413,29.4418,48300.0
2005-05-16 11:05:00,51.21,51.24,51.1,51.14,55100.0,29.4418,29.459,29.3785,29.4015,55100.0
2005-05-16 11:10:00,51.14,51.15,51.1,51.1,17300.0,29.4015,29.4073,29.3785,29.3785,17300.0
2005-05-16 11:15:00,51.1,51.15,51.06,51.12,20200.0,29.3785,29.4073,29.3555,29.39,20200.0
2005-05-16 11:20:00,51.12,51.15,51.05,51.13,34200.0,29.39,29.4073,29.3498,29.3958,34200.0
2005-05-16 11:25:00,51.12,51.12,50.94,50.94,9200.0,29.39,29.39,29.2865,29.2865,9200.0
2005-05-16 11:30:00,50.95,50.99,50.93,50.96,9600.0,29.2923,29.3153,29.2808,29.298,9600.0
2005-05-16 11:35:00,50.96,51.03,50.96,51.02,14800.0,29.298,29.3383,29.298,29.3325,14800.0
2005-05-16 11:40:00,51.04,51.09,51.04,51.07,10800.0,29.344,29.3728,29.344,29.3613,10800.0
2005-05-16 11:45:00,51.08,51.09,51.04,51.08,8400.0,29.367,29.3728,29.344,29.367,8400.0
2005-05-16 11:50:00,51.09,51.11,51.07,51.07,17000.0,29.3728,29.3843,29.3613,29.3613,17000.0
2005-05-16 11:55:00,51.08,51.08,51.06,51.06,4900.0,29.367,29.367,29.3555,29.3555,4900.0
2005-05-16 12:00:00,51.07,51.1,51.02,51.07,13500.0,29.3613,29.3785,29.3325,29.3613,13500.0
2005-05-16 12:05:00,51.06,51.1,51.05,51.1,10200.0,29.3555,29.3785,29.3498,29.3785,10200.0
2005-05-16 12:10:00,51.09,51.1,51.08,51.08,12700.0,29.3728,29.3785,29.367,29.367,12700.0
2005-05-16 12:15:00,51.08,51.09,51.08,51.09,5400.0,29.367,29.3728,29.367,29.3728,5400.0
2005-05-16 12:20:00,51.09,51.1,51.07,51.1,5400.0,29.3728,29.3785,29.3613,29.3785,5400.0
2005-05-16 12:25:00,51.1,51.1,51.09,51.09,5300.0,29.3785,29.3785,29.3728,29.3728,5300.0
2005-05-16 12:30:00,51.09,51.1,51.08,51.09,14600.0,29.3728,29.3785,29.367,29.3728,14600.0
2005-05-16 12:35:00,51.09,51.12,51.08,51.11,22400.0,29.3728,29.39,29.367,29.3843,22400.0
2005-05-16 12:40:00,51.1,51.14,51.1,51.14,9300.0,29.3785,29.4015,29.3785,29.4015,9300.0
2005-05-16 12:45:00,51.14,51.2,51.12,51.14,12700.0,29.4015,29.436,29.39,29.4015,12700.0
2005-05-16 12:50:00,51.14,51.14,51.11,51.12,8000.0,29.4015,29.4015,29.3843,29.39,8000.0
2005-05-16 12:55:00,51.13,51.18,51.12,51.18,10000.0,29.3958,29.4245,29.39,29.4245,10000.0
2005-05-16 13:00:00,51.18,51.19,51.13,51.14,9000.0,29.4245,29.4303,29.3958,29.4015,9000.0
2005-05-16 13:05:00,51.16,51.18,51.16,51.17,5300.0,29.413,29.4245,29.413,29.4188,5300.0
2005-05-16 13:10:00,51.17,51.23,51.17,51.23,13200.0,29.4188,29.4533,29.4188,29.4533,13200.0
2005-05-16 13:15:00,51.23,51.26,51.23,51.25,18000.0,29.4533,29.4705,29.4533,29.4648,18000.0
2005-05-16 13:20:00,51.26,51.31,51.23,51.3,33500.0,29.4705,29.4993,29.4533,29.4935,33500.0
2005-05-16 13:25:00,51.3,51.36,51.3,51.35,8000.0,29.4935,29.528,29.4935,29.5223,8000.0
2005-05-16 13:30:00,51.36,51.39,51.25,51.3,22800.0,29.528,29.5453,29.4648,29.4935,22800.0
2005-05-16 13:35:00,51.31,51.48,51.26,51.48,65100.0,29.4993,29.597,29.4705,29.597,65100.0
2005-05-16 13:40:00,51.49,51.65,51.48,51.59,28300.0,29.6027,29.6947,29.597,29.6602,28300.0
2005-05-16 13:45:00,51.6,51.67,51.6,51.61,16100.0,29.666,29.7062,29.666,29.6717,16100.0
2005-05-16 13:50:00,51.61,51.62,51.51,51.51,13200.0,29.6717,29.6775,29.6142,29.6142,13200.0
2005-05-16 13:55:00,51.54,51.61,51.54,51.61,11900.0,29.6315,29.6717,29.6315,29.6717,11900.0
2005-05-16 14:00:00,51.61,51.65,51.59,51.61,12800.0,29.6717,29.6947,29.6602,29.6717,12800.0
2005-05-16 14:05:00,51.61,51.61,51.45,51.45,17300.0,29.6717,29.6717,29.5797,29.5797,17300.0
2005-05-16 14:10:00,51.44,51.45,51.37,51.4,24100.0,29.574,29.5797,29.5338,29.551,24100.0
2005-05-16 14:15:00,51.41,51.51,51.41,51.48,20400.0,29.5567,29.6142,29.5567,29.597,20400.0
2005-05-16 14:20:00,51.48,51.49,51.44,51.45,14200.0,29.597,29.6027,29.574,29.5797,14200.0
2005-05-16 14:25:00,51.45,51.48,51.41,51.48,17100.0,29.5797,29.597,29.5567,29.597,17100.0
2005-05-16 14:30:00,51.5,51.5,51.43,51.44,38800.0,29.6085,29.6085,29.5682,29.574,38800.0
2005-05-16 14:35:00,51.43,51.48,51.43,51.47,16500.0,29.5682,29.597,29.5682,29.5912,16500.0
2005-05-16 14:40:00,51.48,51.5,51.42,51.42,18500.0,29.597,29.6085,29.5625,29.5625,18500.0
2005-05-16 14:45:00,51.42,51.46,51.4,51.42,77100.0,29.5625,29.5855,29.551,29.5625,77100.0
2005-05-16 14:50:00,51.43,51.45,51.42,51.44,37400.0,29.5682,29.5797,29.5625,29.574,37400.0
2005-05-16 14:55:00,51.44,51.45,51.4,51.4,23400.0,29.574,29.5797,29.551,29.551,23400.0
2005-05-16 15:00:00,51.39,51.46,51.34,51.45,32000.0,29.5453,29.5855,29.5165,29.5797,32000.0
2005-05-16 15:05:00,51.45,51.51,51.45,51.5,34600.0,29.5797,29.6142,29.5797,29.6085,34600.0
2005-05-16 15:10:00,51.5,51.54,51.48,51.49,33200.0,29.6085,29.6315,29.597,29.6027,33200.0
2005-05-16 15:15:00,51.5,51.5,51.45,51.46,40800.0,29.6085,29.6085,29.5797,29.5855,40800.0
2005-05-16 15:20:00,51.46,51.58,51.45,51.58,42000.0,29.5855,29.6545,29.5797,29.6545,42000.0
2005-05-16 15:25:00,51.57,51.63,51.56,51.63,15600.0,29.6487,29.6832,29.643,29.6832,15600.0
2005-05-16 15:30:00,51.63,51.66,51.62,51.65,33800.0,29.6832,29.7005,29.6775,29.6947,33800.0
2005-05-16 15:35:00,51.64,51.74,51.64,51.7,50400.0,29.689,29.7465,29.689,29.7235,50400.0
2005-05-16 15:40:00,51.71,51.73,51.63,51.64,41500.0,29.7292,29.7407,29.6832,29.689,41500.0
2005-05-16 15:45:00,51.64,51.74,51.62,51.71,51500.0,29.689,29.7465,29.6775,29.7292,51500.0
2005-05-16 15:50:00,51.72,51.75,51.69,51.71,86000.0,29.735,29.7522,29.7177,29.7292,86000.0
2005-05-16 15:55:00,51.71,51.72,51.65,51.71,69500.0,29.7292,29.735,29.6947,29.7292,69500.0
2005-05-17 09:30:00,51.38,51.71,51.35,51.7,25100.0,29.5395,29.7292,29.5223,29.7235,25100.0
2005-05-17 09:35:00,51.74,51.84,51.71,51.82,32700.0,29.7465,29.804,29.7292,29.7925,32700.0
2005-05-17 09:40:00,51.83,51.92,51.82,51.85,62300.0,29.7982,29.85,29.7925,29.8097,62300.0
2005-05-17 09:45:00,51.85,51.95,51.83,51.92,70500.0,29.8097,29.8672,29.7982,29.85,70500.0
2005-05-17 09:50:00,51.93,52.31,51.93,52.27,110300.0,29.8557,30.0742,29.8557,30.0512,110300.0
2005-05-17 09:55:00,52.27,52.39,52.27,52.39,148800.0,30.0512,30.1202,30.0512,30.1202,148800.0
2005-05-17 10:00:00,52.39,52.39,52.3,52.33,64600.0,30.1202,30.1202,30.0684,30.0857,64600.0
2005-05-17 10:05:00,52.34,52.4,52.32,52.32,110100.0,30.0914,30.1259,30.0799,30.0799,110100.0
2005-05-17 10:10:00,52.33,52.35,52.31,52.33,61800.0,30.0857,30.0972,30.0742,30.0857,61800.0
2005-05-17 10:15:00,52.35,52.51,52.34,52.5,66600.0,30.0972,30.1892,30.0914,30.1834,66600.0
2005-05-17 10:20:00,52.5,52.58,52.5,52.53,66300.0,30.1834,30.2294,30.1834,30.2007,66300.0
2005-05-17 10:25:00,52.51,52.55,52.42,52.43,78100.0,30.1892,30.2122,30.1374,30.1432,78100.0
2005-05-17 10:30:00,52.45,52.49,52.42,52.45,46200.0,30.1547,30.1777,30.1374,30.1547,46200.0
2005-05-17 10:35:00,52.46,52.53,52.42,52.51,152400.0,30.1604,30.2007,30.1374,30.1892,152400.0
2005-05-17 10:40:00,52.51,52.55,52.49,52.5,42900.0,30.1892,30.2122,30.1777,30.1834,42900.0
2005-05-17 10:45:00,52.51,52.56,52.5,52.51,28900.0,30.1892,30.2179,30.1834,30.1892,28900.0
2005-05-17 10:50:00,52.52,52.66,52.52,52.66,55600.0,30.1949,30.2754,30.1949,30.2754,55600.0
2005-05-17 10:55:00,52.66,52.7,52.59,52.69,70900.0,30.2754,30.2984,30.2352,30.2926,70900.0
2005-05-17 11:00:00,52.69,52.69,52.63,52.64,47700.0,30.2926,30.2926,30.2582,30.2639,47700.0
2005-05-17 11:05:00,52.64,52.67,52.63,52.66,61000.0,30.2639,30.2812,30.2582,30.2754,61000.0
2005-05-17 11:10:00,52.66,52.66,52.64,52.66,34300.0,30.2754,30.2754,30.2639,30.2754,34300.0
2005-05-17 11:15:00,52.66,52.66,52.57,52.59,31000.0,30.2754,30.2754,30.2237,30.2352,31000.0
2005-05-17 11:20:00,52.59,52.6,52.52,52.55,28700.0,30.2352,30.2409,30.1949,30.2122,28700.0
2005-05-17 11:25:00,52.55,52.58,52.51,52.51,18400.0,30.2122,30.2294,30.1892,30.1892,18400.0
2005-05-17 11:30:00,52.53,52.6,52.51,52.57,47400.0,30.2007,30.2409,30.1892,30.2237,47400.0
2005-05-17 11:35:00,52.57,52.65,52.57,52.63,16700.0,30.2237,30.2697,30.2237,30.2582,16700.0
2005-05-17 11:40:00,52.63,52.68,52.62,52.67,25200.0,30.2582,30.2869,30.2524,30.2812,25200.0
2005-05-17 11:45:00,52.68,52.69,52.59,52.64,33900.0,30.2869,30.2926,30.2352,30.2639,33900.0
2005-05-17 11:50:00,52.64,52.65,52.61,52.63,20500.0,30.2639,30.2697,30.2467,30.2582,20500.0
2005-05-17 11:55:00,52.64,52.66,52.62,52.65,9200.0,30.2639,30.2754,30.2524,30.2697,9200.0
2005-05-17 12:00:00,52.65,52.66,52.64,52.64,15600.0,30.2697,30.2754,30.2639,30.2639,15600.0
2005-05-17 12:05:00,52.63,52.64,52.61,52.61,16900.0,30.2582,30.2639,30.2467,30.2467,16900.0
2005-05-17 12:10:00,52.61,52.62,52.53,52.58,24000.0,30.2467,30.2524,30.2007,30.2294,24000.0
2005-05-17 12:15:00,52.57,52.65,52.57,52.64,11100.0,30.2237,30.2697,30.2237,30.2639,11100.0
2005-05-17 12:20:00,52.63,52.65,52.63,52.64,3100.0,30.2582,30.2697,30.2582,30.2639,3100.0
2005-05-17 12:25:00,52.64,52.65,52.63,52.65,9400.0,30.2639,30.2697,30.2582,30.2697,9400.0
2005-05-17 12:30:00,52.65,52.65,52.61,52.64,17200.0,30.2697,30.2697,30.2467,30.2639,17200.0
2005-05-17 12:35:00,52.64,52.64,52.61,52.62,13400.0,30.2639,30.2639,30.2467,30.2524,13400.0
2005-05-17 12:40:00,52.59,52.65,52.58,52.64,23800.0,30.2352,30.2697,30.2294,30.2639,23800.0
2005-05-17 12:45:00,52.64,52.69,52.63,52.69,9800.0,30.2639,30.2926,30.2582,30.2926,9800.0
2005-05-17 12:50:00,52.69,52.69,52.63,52.63,11900.0,30.2926,30.2926,30.2582,30.2582,11900.0
2005-05-17 12:55:00,52.63,52.64,52.59,52.59,10600.0,30.2582,30.2639,30.2352,30.2352,10600.0
2005-05-17 13:00:00,52.59,52.64,52.56,52.63,13000.0,30.2352,30.2639,30.2179,30.2582,13000.0
2005-05-17 13:05:00,52.64,52.64,52.61,52.62,7600.0,30.2639,30.2639,30.2467,30.2524,7600.0
2005-05-17 13:10:00,52.62,52.64,52.62,52.62,11200.0,30.2524,30.2639,30.2524,30.2524,11200.0
2005-05-17 13:15:00,52.63,52.65,52.63,52.64,12300.0,30.2582,30.2697,30.2582,30.2639,12300.0
2005-05-17 13:20:00,52.64,52.68,52.62,52.65,24500.0,30.2639,30.2869,30.2524,30.2697,24500.0
2005-05-17 13:25:00,52.65,52.66,52.64,52.65,5300.0,30.2697,30.2754,30.2639,30.2697,5300.0
2005-05-17 13:30:00,52.65,52.66,52.63,52.66,22700.0,30.2697,30.2754,30.2582,30.2754,22700.0
2005-05-17 13:35:00,52.65,52.68,52.63,52.65,19400.0,30.2697,30.2869,30.2582,30.2697,19400.0
2005-05-17 13:40:00,52.65,52.67,52.64,52.66,8700.0,30.2697,30.2812,30.2639,30.2754,8700.0
2005-05-17 13:45:00,52.66,52.72,52.66,52.69,12000.0,30.2754,30.3099,30.2754,30.2926,12000.0
2005-05-17 13:50:00,52.69,52.75,52.68,52.75,24900.0,30.2926,30.3271,30.2869,30.3271,24900.0
2005-05-17 13:55:00,52.75,52.76,52.75,52.75,15400.0,30.3271,30.3329,30.3271,30.3271,15400.0
2005-05-17 14:00:00,52.75,52.75,52.65,52.7,29500.0,30.3271,30.3271,30.2697,30.2984,29500.0
2005-05-17 14:05:00,52.69,52.74,52.69,52.73,10300.0,30.2926,30.3214,30.2926,30.3156,10300.0
2005-05-17 14:10:00,52.73,52.8,52.73,52.79,18000.0,30.3156,30.3559,30.3156,30.3501,18000.0
2005-05-17 14:15:00,52.79,52.84,52.78,52.78,25200.0,30.3501,30.3789,30.3444,30.3444,25200.0
2005-05-17 14:20:00,52.77,52.79,52.76,52.79,12900.0,30.3386,30.3501,30.3329,30.3501,12900.0
2005-05-17 14:25:00,52.79,52.79,52.76,52.76,13900.0,30.3501,30.3501,30.3329,30.3329,13900.0
2005-05-17 14:30:00,52.77,52.91,52.76,52.87,45100.0,30.3386,30.4191,30.3329,30.3961,45100.0
2005-05-17 14:35:00,52.86,53.05,52.86,52.98,70500.0,30.3904,30.4996,30.3904,30.4594,70500.0
2005-05-17 14:40:00,52.98,53.05,52.97,53.01,64300.0,30.4594,30.4996,30.4536,30.4766,64300.0
2005-05-17 14:45:00,53.0,53.01,52.92,52.92,26900.0,30.4709,30.4766,30.4249,30.4249,26900.0
2005-05-17 14:50:00,52.93,53.0,52.9,52.95,34600.0,30.4306,30.4709,30.4134,30.4421,34600.0
2005-05-17 14:55:00,52.96,53.01,52.89,52.9,37000.0,30.4479,30.4766,30.4076,30.4134,37000.0
2005-05-17 15:00:00,52.89,53.06,52.89,52.96,97900.0,30.4076,30.5054,30.4076,30.4479,97900.0
2005-05-17 15:05:00,52.96,53.05,52.9,53.03,34000.0,30.4479,30.4996,30.4134,30.4881,34000.0
2005-05-17 15:10:00,53.03,53.03,52.99,53.01,33200.0,30.4881,30.4881,30.4651,30.4766,33200.0
2005-05-17 15:15:00,53.0,53.04,53.0,53.01,50100.0,30.4709,30.4939,30.4709,30.4766,50100.0
2005-05-17 15:20:00,53.01,53.04,53.01,53.02,43600.0,30.4766,30.4939,30.4766,30.4824,43600.0
2005-05-17 15:25:00,53.03,53.21,53.03,53.21,72800.0,30.4881,30.5916,30.4881,30.5916,72800.0
2005-05-17 15:30:00,53.2,53.21,53.1,53.1,56800.0,30.5859,30.5916,30.5284,30.5284,56800.0
2005-05-17 15:35:00,53.09,53.17,53.03,53.15,61900.0,30.5226,30.5686,30.4881,30.5571,61900.0
2005-05-17 15:40:00,53.15,53.15,53.1,53.14,39600.0,30.5571,30.5571,30.5284,30.5514,39600.0
2005-05-17 15:45:00,53.15,53.19,53.06,53.07,73900.0,30.5571,30.5801,30.5054,30.5111,73900.0
2005-05-17 15:50:00,53.07,53.1,53.01,53.04,55800.0,30.5111,30.5284,30.4766,30.4939,55800.0
2005-05-17 15:55:00,53.04,53.1,53.02,53.1,68100.0,30.4939,30.5284,30.4824,30.5284,68100.0
2005-05-18 09:30:00,53.9,54.28,53.82,54.28,156600.0,30.9883,31.2068,30.9423,31.2068,156600.0
2005-05-18 09:35:00,54.28,54.36,53.9,54.25,130500.0,31.2068,31.2528,30.9883,31.1895,130500.0
2005-05-18 09:40:00,54.26,54.26,53.93,54.02,124100.0,31.1953,31.1953,31.0056,31.0573,124100.0
2005-05-18 09:45:00,54.02,54.02,53.83,53.95,93900.0,31.0573,31.0573,30.9481,31.0171,93900.0
2005-05-18 09:50:00,53.95,54.1,53.85,53.87,69200.0,31.0171,31.1033,30.9596,30.9711,69200.0
2005-05-18 09:55:00,53.86,54.0,53.86,53.92,58900.0,30.9653,31.0458,30.9653,30.9998,58900.0
2005-05-18 10:00:00,53.93,54.0,53.91,53.99,46400.0,31.0056,31.0458,30.9941,31.04,46400.0
2005-05-18 10:05:00,53.99,54.13,53.97,54.09,48300.0,31.04,31.1205,31.0286,31.0975,48300.0
2005-05-18 10:10:00,54.07,54.07,53.95,54.05,30200.0,31.086,31.086,31.0171,31.0745,30200.0
2005-05-18 10:15:00,54.02,54.25,54.0,54.25,109100.0,31.0573,31.1895,31.0458,31.1895,109100.0
2005-05-18 10:20:00,54.24,54.25,54.08,54.2,51700.0,31.1838,31.1895,31.0918,31.1608,51700.0
2005-05-18 10:25:00,54.19,54.29,54.19,54.26,34500.0,31.155,31.2125,31.155,31.1953,34500.0
2005-05-18 10:30:00,54.26,54.37,54.2,54.28,54600.0,31.1953,31.2585,31.1608,31.2068,54600.0
2005-05-18 10:35:00,54.28,54.29,54.18,54.23,46600.0,31.2068,31.2125,31.1493,31.178,46600.0
2005-05-18 10:40:00,54.23,54.26,54.17,54.19,26500.0,31.178,31.1953,31.1435,31.155,26500.0
2005-05-18 10:45:00,54.19,54.2,54.12,54.17,31100.0,31.155,31.1608,31.1148,31.1435,31100.0
2005-05-18 10:50:00,54.17,54.19,54.15,54.17,32600.0,31.1435,31.155,31.132,31.1435,32600.0
2005-05-18 10:55:00,54.17,54.24,54.17,54.24,24600.0,31.1435,31.1838,31.1435,31.1838,24600.0
2005-05-18 11:00:00,54.22,54.23,54.07,54.07,23400.0,31.1723,31.178,31.086,31.086,23400.0
2005-05-18 11:05:00,54.08,54.18,54.04,54.18,52200.0,31.0918,31.1493,31.0688,31.1493,52200.0
2005-05-18 11:10:00,54.19,54.29,54.19,54.27,33000.0,31.155,31.2125,31.155,31.201,33000.0
2005-05-18 11:15:00,54.27,54.29,54.22,54.25,27500.0,31.201,31.2125,31.1723,31.1895,27500.0
2005-05-18 11:20:00,54.24,54.28,54.23,54.25,35100.0,31.1838,31.2068,31.178,31.1895,35100.0
2005-05-18 11:25:00,54.26,54.29,54.24,54.26,27500.0,31.1953,31.2125,31.1838,31.1953,27500.0
2005-05-18 11:30:00,54.27,54.28,54.2,54.2,16300.0,31.201,31.2068,31.1608,31.1608,16300.0
2005-05-18 11:35:00,54.21,54.22,54.18,54.18,17600.0,31.1665,31.1723,31.1493,31.1493,17600.0
2005-05-18 11:40:00,54.18,54.26,54.15,54.25,15700.0,31.1493,31.1953,31.132,31.1895,15700.0
2005-05-18 11:45:00,54.25,54.27,54.24,54.27,8400.0,31.1895,31.201,31.1838,31.201,8400.0
2005-05-18 11:50:00,54.27,54.33,54.27,54.31,16200.0,31.201,31.2355,31.201,31.224,16200.0
2005-05-18 11:55:00,54.33,54.34,54.29,54.32,12400.0,31.2355,31.2413,31.2125,31.2298,12400.0
2005-05-18 12:00:00,54.32,54.35,54.3,54.32,18000.0,31.2298,31.247,31.2183,31.2298,18000.0
2005-05-18 12:05:00,54.32,54.37,54.31,54.37,28800.0,31.2298,31.2585,31.224,31.2585,28800.0
2005-05-18 12:10:00,54.37,54.43,54.24,54.31,74200.0,31.2585,31.293,31.1838,31.224,74200.0
2005-05-18 12:15:00,54.31,54.44,54.31,54.44,15500.0,31.224,31.2988,31.224,31.2988,15500.0
2005-05-18 12:20:00,54.42,54.44,54.38,54.4,28000.0,31.2873,31.2988,31.2643,31.2758,28000.0
2005-05-18 12:25:00,54.41,54.48,54.25,54.48,31400.0,31.2815,31.3218,31.1895,31.3218,31400.0
2005-05-18 12:30:00,54.48,54.57,54.48,54.55,49300.0,31.3218,31.3735,31.3218,31.362,49300.0
2005-05-18 12:35:00,54.54,54.58,54.5,54.58,27000.0,31.3563,31.3793,31.3333,31.3793,27000.0
2005-05-18 12:40:00,54.58,54.79,54.57,54.79,104200.0,31.3793,31.5,31.3735,31.5,104200.0
2005-05-18 12:45:00,54.75,54.9,54.74,54.88,88200.0,31.477,31.5632,31.4712,31.5517,88200.0
2005-05-18 12:50:00,54.89,54.9,54.82,54.88,29100.0,31.5575,31.5632,31.5172,31.5517,29100.0
2005-05-18 12:55:00,54.87,54.91,54.84,54.91,61100.0,31.546,31.569,31.5287,31.569,61100.0
2005-05-18 13:00:00,54.92,54.99,54.92,54.96,78600.0,31.5747,31.615,31.5747,31.5977,78600.0
2005-05-18 13:05:00,54.96,54.98,54.96,54.97,42500.0,31.5977,31.6092,31.5977,31.6035,42500.0
2005-05-18 13:10:00,54.97,54.97,54.91,54.95,135700.0,31.6035,31.6035,31.569,31.592,135700.0
2005-05-18 13:15:00,54.95,54.96,54.91,54.94,41800.0,31.592,31.5977,31.569,31.5862,41800.0
2005-05-18 13:20:00,54.93,54.94,54.86,54.87,1049800.0,31.5805,31.5862,31.5402,31.546,1049800.0
2005-05-18 13:25:00,54.87,54.92,54.86,54.87,26800.0,31.546,31.5747,31.5402,31.546,26800.0
2005-05-18 13:30:00,54.86,54.89,54.83,54.83,61700.0,31.5402,31.5575,31.523,31.523,61700.0
2005-05-18 13:35:00,54.84,54.85,54.8,54.85,27200.0,31.5287,31.5345,31.5057,31.5345,27200.0
2005-05-18 13:40:00,54.84,54.85,54.77,54.78,25900.0,31.5287,31.5345,31.4885,31.4942,25900.0
2005-05-18 13:45:00,54.78,54.83,54.77,54.82,38300.0,31.4942,31.523,31.4885,31.5172,38300.0
2005-05-18 13:50:00,54.83,54.83,54.72,54.74,17200.0,31.523,31.523,31.4597,31.4712,17200.0
2005-05-18 13:55:00,54.74,54.83,54.74,54.79,34800.0,31.4712,31.523,31.4712,31.5,34800.0
2005-05-18 14:00:00,54.79,54.82,54.7,54.73,48600.0,31.5,31.5172,31.4482,31.4655,48600.0
2005-05-18 14:05:00,54.73,54.78,54.72,54.75,36600.0,31.4655,31.4942,31.4597,31.477,36600.0
2005-05-18 14:10:00,54.75,54.75,54.7,54.74,27600.0,31.477,31.477,31.4482,31.4712,27600.0
2005-05-18 14:15:00,54.74,54.74,54.62,54.64,24300.0,31.4712,31.4712,31.4022,31.4137,24300.0
2005-05-18 14:20:00,54.63,54.66,54.59,54.66,37500.0,31.408,31.4252,31.385,31.4252,37500.0
2005-05-18 14:25:00,54.66,54.73,54.65,54.67,41100.0,31.4252,31.4655,31.4195,31.431,41100.0
2005-05-18 14:30:00,54.67,54.68,54.65,54.67,45100.0,31.431,31.4367,31.4195,31.431,45100.0
2005-05-18 14:35:00,54.68,54.68,54.64,54.65,41800.0,31.4367,31.4367,31.4137,31.4195,41800.0
2005-05-18 14:40:00,54.65,54.72,54.64,54.69,63600.0,31.4195,31.4597,31.4137,31.4425,63600.0
2005-05-18 14:45:00,54.69,54.7,54.62,54.63,49900.0,31.4425,31.4482,31.4022,31.408,49900.0
2005-05-18 14:50:00,54.63,54.72,54.63,54.72,37500.0,31.408,31.4597,31.408,31.4597,37500.0
2005-05-18 14:55:00,54.72,54.76,54.71,54.73,61500.0,31.4597,31.4827,31.454,31.4655,61500.0
2005-05-18 15:00:00,54.74,54.74,54.7,54.72,18600.0,31.4712,31.4712,31.4482,31.4597,18600.0
2005-05-18 15:05:00,54.73,54.75,54.73,54.73,25700.0,31.4655,31.477,31.4655,31.4655,25700.0
2005-05-18 15:10:00,54.72,54.73,54.69,54.69,17100.0,31.4597,31.4655,31.4425,31.4425,17100.0
2005-05-18 15:15:00,54.69,54.71,54.67,54.7,27400.0,31.4425,31.454,31.431,31.4482,27400.0
2005-05-18 15:20:00,54.69,54.74,54.68,54.68,41300.0,31.4425,31.4712,31.4367,31.4367,41300.0
2005-05-18 15:25:00,54.68,54.7,54.63,54.63,43000.0,31.4367,31.4482,31.408,31.408,43000.0
2005-05-18 15:30:00,54.63,54.64,54.59,54.59,37800.0,31.408,31.4137,31.385,31.385,37800.0
2005-05-18 15:35:00,54.59,54.6,54.53,54.53,611800.0,31.385,31.3908,31.3505,31.3505,611800.0
2005-05-18 15:40:00,54.53,54.56,54.5,54.5,95200.0,31.3505,31.3678,31.3333,31.3333,95200.0
2005-05-18 15:45:00,54.5,54.51,54.39,54.41,91000.0,31.3333,31.339,31.27,31.2815,91000.0
2005-05-18 15:50:00,54.4,54.52,54.4,54.51,76000.0,31.2758,31.3448,31.2758,31.339,76000.0
2005-05-18 15:55:00,54.51,54.51,54.43,54.45,81000.0,31.339,31.339,31.293,31.3045,81000.0
2005-05-19 09:30:00,54.5,54.5,54.17,54.21,58900.0,31.3333,31.3333,31.1435,31.1665,58900.0
2005-05-19 09:35:00,54.22,54.41,54.19,54.37,41600.0,31.1723,31.2815,31.155,31.2585,41600.0
2005-05-19 09:40:00,54.33,54.5,54.33,54.36,39200.0,31.2355,31.3333,31.2355,31.2528,39200.0
2005-05-19 09:45:00,54.41,54.63,54.34,54.57,37600.0,31.2815,31.408,31.2413,31.3735,37600.0
2005-05-19 09:50:00,54.56,54.7,54.5,54.7,29600.0,31.3678,31.4482,31.3333,31.4482,29600.0
2005-05-19 09:55:00,54.7,54.74,54.51,54.61,45600.0,31.4482,31.4712,31.339,31.3965,45600.0
2005-05-19 10:00:00,54.62,54.63,54.53,54.59,22800.0,31.4022,31.408,31.3505,31.385,22800.0
2005-05-19 10:05:00,54.59,54.7,54.58,54.65,63200.0,31.385,31.4482,31.3793,31.4195,63200.0
2005-05-19 10:10:00,54.66,54.72,54.57,54.6,23600.0,31.4252,31.4597,31.3735,31.3908,23600.0
2005-05-19 10:15:00,54.59,54.61,54.42,54.42,26300.0,31.385,31.3965,31.2873,31.2873,26300.0
2005-05-19 10:20:00,54.43,54.43,54.35,54.35,46300.0,31.293,31.293,31.247,31.247,46300.0
2005-05-19 10:25:00,54.34,54.44,54.32,54.44,19300.0,31.2413,31.2988,31.2298,31.2988,19300.0
2005-05-19 10:30:00,54.43,54.43,54.32,54.38,146900.0,31.293,31.293,31.2298,31.2643,146900.0
2005-05-19 10:35:00,54.37,54.37,54.12,54.16,89000.0,31.2585,31.2585,31.1148,31.1378,89000.0
2005-05-19 10:40:00,54.16,54.2,54.06,54.15,50600.0,31.1378,31.1608,31.0803,31.132,50600.0
2005-05-19 10:45:00,54.15,54.16,54.0,54.0,65600.0,31.132,31.1378,31.0458,31.0458,65600.0
2005-05-19 10:50:00,54.01,54.12,53.92,54.09,42100.0,31.0515,31.1148,30.9998,31.0975,42100.0
2005-05-19 10:55:00,54.1,54.16,53.95,53.95,74700.0,31.1033,31.1378,31.0171,31.0171,74700.0
2005-05-19 11:00:00,53.99,53.99,53.92,53.99,36000.0,31.04,31.04,30.9998,31.04,36000.0
2005-05-19 11:05:00,53.98,54.0,53.92,53.98,37200.0,31.0343,31.0458,30.9998,31.0343,37200.0
2005-05-19 11:10:00,53.99,54.15,53.99,54.13,33200.0,31.04,31.132,31.04,31.1205,33200.0
2005-05-19 11:15:00,54.13,54.15,53.99,54.0,40800.0,31.1205,31.132,31.04,31.0458,40800.0
2005-05-19 11:20:00,54.0,54.06,53.92,54.01,21600.0,31.0458,31.0803,30.9998,31.0515,21600.0
2005-05-19 11:25:00,54.01,54.13,54.0,54.08,32700.0,31.0515,31.1205,31.0458,31.0918,32700.0
2005-05-19 11:30:00,54.09,54.1,54.03,54.03,31100.0,31.0975,31.1033,31.063,31.063,31100.0
2005-05-19 11:35:00,54.02,54.1,53.99,54.09,28100.0,31.0573,31.1033,31.04,31.0975,28100.0
2005-05-19 11:40:00,54.08,54.12,54.02,54.05,28900.0,31.0918,31.1148,31.0573,31.0745,28900.0
2005-05-19 11:45:00,54.06,54.11,54.05,54.08,18000.0,31.0803,31.109,31.0745,31.0918,18000.0
2005-05-19 11:50:00,54.07,54.07,53.98,54.06,16900.0,31.086,31.086,31.0343,31.0803,16900.0
2005-05-19 11:55:00,54.05,54.09,54.05,54.06,10400.0,31.0745,31.0975,31.0745,31.0803,10400.0
2005-05-19 12:00:00,54.03,54.05,53.92,54.01,35100.0,31.063,31.0745,30.9998,31.0515,35100.0
2005-05-19 12:05:00,53.99,53.99,53.9,53.98,13600.0,31.04,31.04,30.9883,31.0343,13600.0
2005-05-19 12:10:00,53.98,54.06,53.97,54.02,24300.0,31.0343,31.0803,31.0286,31.0573,24300.0
2005-05-19 12:15:00,54.06,54.06,53.95,53.95,19800.0,31.0803,31.0803,31.0171,31.0171,19800.0
2005-05-19 12:20:00,53.95,54.01,53.92,53.99,29100.0,31.0171,31.0515,30.9998,31.04,29100.0
2005-05-19 12:25:00,54.0,54.09,53.98,54.09,12800.0,31.0458,31.0975,31.0343,31.0975,12800.0
2005-05-19 12:30:00,54.11,54.2,54.06,54.11,29000.0,31.109,31.1608,31.0803,31.109,29000.0
2005-05-19 12:35:00,54.11,54.2,54.1,54.18,70200.0,31.109,31.1608,31.1033,31.1493,70200.0
2005-05-19 12:40:00,54.17,54.23,54.11,54.23,16000.0,31.1435,31.178,31.109,31.178,16000.0
2005-05-19 12:45:00,54.23,54.24,54.19,54.2,17000.0,31.178,31.1838,31.155,31.1608,17000.0
2005-05-19 12:50:00,54.23,54.29,54.23,54.27,29000.0,31.178,31.2125,31.178,31.201,29000.0
2005-05-19 12:55:00,54.28,54.35,54.27,54.3,66300.0,31.2068,31.247,31.201,31.2183,66300.0
2005-05-19 13:00:00,54.29,54.31,54.23,54.25,24400.0,31.2125,31.224,31.178,31.1895,24400.0
2005-05-19 13:05:00,54.25,54.31,54.22,54.3,16100.0,31.1895,31.224,31.1723,31.2183,16100.0
2005-05-19 13:10:00,54.31,54.31,54.2,54.23,19100.0,31.224,31.224,31.1608,31.178,19100.0
2005-05-19 13:15:00,54.23,54.25,54.19,54.21,38200.0,31.178,31.1895,31.155,31.1665,38200.0
2005-05-19 13:20:00,54.21,54.21,54.19,54.19,8300.0,31.1665,31.1665,31.155,31.155,8300.0
2005-05-19 13:25:00,54.19,54.2,54.16,54.17,14100.0,31.155,31.1608,31.1378,31.1435,14100.0
2005-05-19 13:30:00,54.15,54.18,54.1,54.18,14600.0,31.132,31.1493,31.1033,31.1493,14600.0
2005-05-19 13:35:00,54.17,54.2,54.14,54.17,7100.0,31.1435,31.1608,31.1263,31.1435,7100.0
2005-05-19 13:40:00,54.16,54.16,54.11,54.14,14100.0,31.1378,31.1378,31.109,31.1263,14100.0
2005-05-19 13:45:00,54.14,54.15,54.1,54.1,17500.0,31.1263,31.132,31.1033,31.1033,17500.0
2005-05-19 13:50:00,54.1,54.15,54.05,54.1,30100.0,31.1033,31.132,31.0745,31.1033,30100.0
2005-05-19 13:55:00,54.1,54.11,54.07,54.07,10200.0,31.1033,31.109,31.086,31.086,10200.0
2005-05-19 14:00:00,54.07,54.07,53.98,53.99,45200.0,31.086,31.086,31.0343,31.04,45200.0
2005-05-19 14:05:00,53.99,54.07,53.97,54.04,24100.0,31.04,31.086,31.0286,31.0688,24100.0
2005-05-19 14:10:00,54.03,54.05,54.02,54.05,10200.0,31.063,31.0745,31.0573,31.0745,10200.0
2005-05-19 14:15:00,54.04,54.12,54.04,54.12,25800.0,31.0688,31.1148,31.0688,31.1148,25800.0
2005-05-19 14:20:00,54.14,54.17,54.11,54.17,13800.0,31.1263,31.1435,31.109,31.1435,13800.0
2005-05-19 14:25:00,54.17,54.28,54.17,54.25,29000.0,31.1435,31.2068,31.1435,31.1895,29000.0
2005-05-19 14:30:00,54.21,54.23,54.17,54.19,40800.0,31.1665,31.178,31.1435,31.155,40800.0
2005-05-19 14:35:00,54.19,54.2,54.09,54.1,29000.0,31.155,31.1608,31.0975,31.1033,29000.0
2005-05-19 14:40:00,54.1,54.13,54.02,54.11,24800.0,31.1033,31.1205,31.0573,31.109,24800.0
2005-05-19 14:45:00,54.11,54.17,53.98,54.17,40100.0,31.109,31.1435,31.0343,31.1435,40100.0
2005-05-19 14:50:00,54.17,54.17,54.01,54.08,27100.0,31.1435,31.1435,31.0515,31.0918,27100.0
2005-05-19 14:55:00,54.05,54.17,53.9,53.93,49200.0,31.0745,31.1435,30.9883,31.0056,49200.0
2005-05-19 15:00:00,53.93,54.05,53.91,54.05,75100.0,31.0056,31.0745,30.9941,31.0745,75100.0
2005-05-19 15:05:00,54.05,54.25,54.05,54.24,53000.0,31.0745,31.1895,31.0745,31.1838,53000.0
2005-05-19 15:10:00,54.24,54.26,54.19,54.19,14200.0,31.1838,31.1953,31.155,31.155,14200.0
2005-05-19 15:15:00,54.2,54.23,54.16,54.23,30400.0,31.1608,31.178,31.1378,31.178,30400.0
2005-05-19 15:20:00,54.24,54.25,54.2,54.24,16200.0,31.1838,31.1895,31.1608,31.1838,16200.0
2005-05-19 15:25:00,54.24,54.26,54.24,54.25,119600.0,31.1838,31.1953,31.1838,31.1895,119600.0
2005-05-19 15:30:00,54.25,54.26,54.22,54.24,34900.0,31.1895,31.1953,31.1723,31.1838,34900.0
2005-05-19 15:35:00,54.23,54.24,54.21,54.23,49500.0,31.178,31.1838,31.1665,31.178,49500.0
2005-05-19 15:40:00,54.25,54.25,54.22,54.22,18500.0,31.1895,31.1895,31.1723,31.1723,18500.0
2005-05-19 15:45:00,54.23,54.23,54.16,54.17,61200.0,31.178,31.178,31.1378,31.1435,61200.0
2005-05-19 15:50:00,54.16,54.17,54.03,54.05,117900.0,31.1378,31.1435,31.063,31.0745,117900.0
2005-05-19 15:55:00,54.07,54.28,54.05,54.28,74200.0,31.086,31.2068,31.0745,31.2068,74200.0
2005-05-20 09:30:00,54.37,54.44,54.2,54.25,95900.0,31.2585,31.2988,31.1608,31.1895,95900.0
2005-05-20 09:35:00,54.25,54.47,54.25,54.4,21900.0,31.1895,31.316,31.1895,31.2758,21900.0
2005-05-20 09:40:00,54.39,54.39,54.24,54.24,13000.0,31.27,31.27,31.1838,31.1838,13000.0
2005-05-20 09:45:00,54.22,54.23,54.11,54.22,18100.0,31.1723,31.178,31.109,31.1723,18100.0
2005-05-20 09:50:00,54.22,54.25,54.16,54.19,30900.0,31.1723,31.1895,31.1378,31.155,30900.0
2005-05-20 09:55:00,54.17,54.17,54.01,54.14,34400.0,31.1435,31.1435,31.0515,31.1263,34400.0
2005-05-20 10:00:00,54.15,54.28,54.13,54.24,21100.0,31.132,31.2068,31.1205,31.1838,21100.0
2005-05-20 10:05:00,54.26,54.35,54.25,54.28,19300.0,31.1953,31.247,31.1895,31.2068,19300.0
2005-05-20 10:10:00,54.3,54.33,54.26,54.28,10800.0,31.2183,31.2355,31.1953,31.2068,10800.0
2005-05-20 10:15:00,54.28,54.33,54.25,54.3,19200.0,31.2068,31.2355,31.1895,31.2183,19200.0
2005-05-20 10:20:00,54.3,54.43,54.3,54.43,13200.0,31.2183,31.293,31.2183,31.293,13200.0
2005-05-20 10:25:00,54.42,54.53,54.42,54.53,32300.0,31.2873,31.3505,31.2873,31.3505,32300.0
2005-05-20 10:30:00,54.53,54.67,54.53,54.65,27600.0,31.3505,31.431,31.3505,31.4195,27600.0
2005-05-20 10:35:00,54.65,54.73,54.64,54.72,40800.0,31.4195,31.4655,31.4137,31.4597,40800.0
2005-05-20 10:40:00,54.71,54.76,54.65,54.73,24000.0,31.454,31.4827,31.4195,31.4655,24000.0
2005-05-20 10:45:00,54.74,54.85,54.71,54.8,48300.0,31.4712,31.5345,31.454,31.5057,48300.0
2005-05-20 10:50:00,54.82,54.84,54.64,54.7,29900.0,31.5172,31.5287,31.4137,31.4482,29900.0
2005-05-20 10:55:00,54.65,54.69,54.6,54.67,18600.0,31.4195,31.4425,31.3908,31.431,18600.0
2005-05-20 11:00:00,54.64,54.65,54.43,54.44,26100.0,31.4137,31.4195,31.293,31.2988,26100.0
2005-05-20 11:05:00,54.43,54.44,54.35,54.39,19800.0,31.293,31.2988,31.247,31.27,19800.0
2005-05-20 11:10:00,54.39,54.44,54.38,54.4,20600.0,31.27,31.2988,31.2643,31.2758,20600.0
2005-05-20 11:15:00,54.37,54.38,54.36,54.38,17000.0,31.2585,31.2643,31.2528,31.2643,17000.0
2005-05-20 11:20:00,54.38,54.38,54.3,54.31,26000.0,31.2643,31.2643,31.2183,31.224,26000.0
2005-05-20 11:25:00,54.29,54.3,54.25,54.26,18600.0,31.2125,31.2183,31.1895,31.1953,18600.0
2005-05-20 11:30:00,54.26,54.26,54.17,54.23,20500.0,31.1953,31.1953,31.1435,31.178,20500.0
2005-05-20 11:35:00,54.23,54.3,54.2,54.3,18400.0,31.178,31.2183,31.1608,31.2183,18400.0
2005-05-20 11:40:00,54.31,54.34,54.3,54.31,10000.0,31.224,31.2413,31.2183,31.224,10000.0
2005-05-20 11:45:00,54.32,54.39,54.32,54.35,16300.0,31.2298,31.27,31.2298,31.247,16300.0
2005-05-20 11:50:00,54.35,54.38,54.35,54.38,8600.0,31.247,31.2643,31.247,31.2643,8600.0
2005-05-20 11:55:00,54.37,54.54,54.37,54.53,18700.0,31.2585,31.3563,31.2585,31.3505,18700.0
2005-05-20 12:00:00,54.53,54.54,54.53,54.54,24200.0,31.3505,31.3563,31.3505,31.3563,24200.0
2005-05-20 12:05:00,54.55,54.59,54.53,54.57,8700.0,31.362,31.385,31.3505,31.3735,8700.0
2005-05-20 12:10:00,54.59,54.61,54.57,54.58,9800.0,31.385,31.3965,31.3735,31.3793,9800.0
2005-05-20 12:15:00,54.58,54.58,54.55,54.55,11100.0,31.3793,31.3793,31.362,31.362,11100.0
2005-05-20 12:20:00,54.54,54.6,54.51,54.58,22500.0,31.3563,31.3908,31.339,31.3793,22500.0
2005-05-20 12:25:00,54.57,54.65,54.57,54.61,15900.0,31.3735,31.4195,31.3735,31.3965,15900.0
2005-05-20 12:30:00,54.61,54.61,54.6,54.6,30500.0,31.3965,31.3965,31.3908,31.3908,30500.0
2005-05-20 12:35:00,54.6,54.6,54.56,54.57,9200.0,31.3908,31.3908,31.3678,31.3735,9200.0
2005-05-20 12:40:00,54.57,54.58,54.55,54.57,23800.0,31.3735,31.3793,31.362,31.3735,23800.0
2005-05-20 12:45:00,54.56,54.57,54.56,54.57,3100.0,31.3678,31.3735,31.3678,31.3735,3100.0
2005-05-20 12:50:00,54.56,54.59,54.56,54.59,37800.0,31.3678,31.385,31.3678,31.385,37800.0
2005-05-20 12:55:00,54.58,54.6,54.58,54.59,20900.0,31.3793,31.3908,31.3793,31.385,20900.0
2005-05-20 13:00:00,54.61,54.65,54.61,54.64,8000.0,31.3965,31.4195,31.3965,31.4137,8000.0
2005-05-20 13:05:00,54.64,54.64,54.51,54.52,12700.0,31.4137,31.4137,31.339,31.3448,12700.0
2005-05-20 13:10:00,54.51,54.52,54.48,54.49,24200.0,31.339,31.3448,31.3218,31.3275,24200.0
2005-05-20 13:15:00,54.48,54.48,54.41,54.42,9400.0,31.3218,31.3218,31.2815,31.2873,9400.0
2005-05-20 13:20:00,54.42,54.42,54.33,54.36,19200.0,31.2873,31.2873,31.2355,31.2528,19200.0
2005-05-20 13:25:00,54.36,54.42,54.35,54.42,7600.0,31.2528,31.2873,31.247,31.2873,7600.0
2005-05-20 13:30:00,54.42,54.42,54.38,54.38,8000.0,31.2873,31.2873,31.2643,31.2643,8000.0
2005-05-20 13:35:00,54.37,54.42,54.35,54.42,22700.0,31.2585,31.2873,31.247,31.2873,22700.0
2005-05-20 13:40:00,54.41,54.41,54.38,54.39,3800.0,31.2815,31.2815,31.2643,31.27,3800.0
2005-05-20 13:45:00,54.38,54.4,54.35,54.37,9000.0,31.2643,31.2758,31.247,31.2585,9000.0
2005-05-20 13:50:00,54.37,54.39,54.35,54.37,16000.0,31.2585,31.27,31.247,31.2585,16000.0
2005-05-20 13:55:00,54.37,54.37,54.3,54.3,8300.0,31.2585,31.2585,31.2183,31.2183,8300.0
2005-05-20 14:00:00,54.3,54.34,54.3,54.34,11200.0,31.2183,31.2413,31.2183,31.2413,11200.0
2005-05-20 14:05:00,54.34,54.34,54.33,54.34,6300.0,31.2413,31.2413,31.2355,31.2413,6300.0
2005-05-20 14:10:00,54.34,54.38,54.33,54.38,30300.0,31.2413,31.2643,31.2355,31.2643,30300.0
2005-05-20 14:15:00,54.38,54.38,54.33,54.33,7400.0,31.2643,31.2643,31.2355,31.2355,7400.0
2005-05-20 14:20:00,54.33,54.4,54.33,54.4,10300.0,31.2355,31.2758,31.2355,31.2758,10300.0
2005-05-20 14:25:00,54.39,54.41,54.39,54.4,13300.0,31.27,31.2815,31.27,31.2758,13300.0
2005-05-20 14:30:00,54.41,54.43,54.38,54.38,19800.0,31.2815,31.293,31.2643,31.2643,19800.0
2005-05-20 14:35:00,54.38,54.42,54.37,54.42,8600.0,31.2643,31.2873,31.2585,31.2873,8600.0
2005-05-20 14:40:00,54.42,54.5,54.42,54.48,11600.0,31.2873,31.3333,31.2873,31.3218,11600.0
2005-05-20 14:45:00,54.47,54.47,54.43,54.43,5800.0,31.316,31.316,31.293,31.293,5800.0
2005-05-20 14:50:00,54.43,54.45,54.4,54.4,13400.0,31.293,31.3045,31.2758,31.2758,13400.0
2005-05-20 14:55:00,54.4,54.4,54.35,54.38,11200.0,31.2758,31.2758,31.247,31.2643,11200.0
2005-05-20 15:00:00,54.38,54.39,54.37,54.39,12000.0,31.2643,31.27,31.2585,31.27,12000.0
2005-05-20 15:05:00,54.38,54.39,54.36,54.38,11200.0,31.2643,31.27,31.2528,31.2643,11200.0
2005-05-20 15:10:00,54.39,54.4,54.36,54.38,17100.0,31.27,31.2758,31.2528,31.2643,17100.0
2005-05-20 15:15:00,54.38,54.39,54.34,54.35,15800.0,31.2643,31.27,31.2413,31.247,15800.0
2005-05-20 15:20:00,54.35,54.38,54.34,54.37,14800.0,31.247,31.2643,31.2413,31.2585,14800.0
2005-05-20 15:25:00,54.37,54.44,54.37,54.44,10100.0,31.2585,31.2988,31.2585,31.2988,10100.0
2005-05-20 15:30:00,54.44,54.44,54.41,54.42,17300.0,31.2988,31.2988,31.2815,31.2873,17300.0
2005-05-20 15:35:00,54.43,54.43,54.4,54.4,11900.0,31.293,31.293,31.2758,31.2758,11900.0
2005-05-20 15:40:00,54.4,54.42,54.32,54.33,27600.0,31.2758,31.2873,31.2298,31.2355,27600.0
2005-05-20 15:45:00,54.33,54.33,54.3,54.31,13700.0,31.2355,31.2355,31.2183,31.224,13700.0
2005-05-20 15:50:00,54.31,54.41,54.31,54.38,28300.0,31.224,31.2815,31.224,31.2643,28300.0
2005-05-20 15:55:00,54.38,54.4,54.35,54.36,43100.0,31.2643,31.2758,31.247,31.2528,43100.0
2005-05-23 09:30:00,54.35,54.45,54.27,54.43,20200.0,31.247,31.3045,31.201,31.293,20200.0
2005-05-23 09:35:00,54.4,54.59,54.2,54.59,13500.0,31.2758,31.385,31.1608,31.385,13500.0
2005-05-23 09:40:00,54.54,54.6,54.44,54.51,12400.0,31.3563,31.3908,31.2988,31.339,12400.0
2005-05-23 09:45:00,54.51,54.7,54.51,54.65,22300.0,31.339,31.4482,31.339,31.4195,22300.0
2005-05-23 09:50:00,54.65,54.8,54.63,54.67,17000.0,31.4195,31.5057,31.408,31.431,17000.0
2005-05-23 09:55:00,54.68,54.76,54.67,54.71,13500.0,31.4367,31.4827,31.431,31.454,13500.0
2005-05-23 10:00:00,54.78,54.89,54.78,54.87,21900.0,31.4942,31.5575,31.4942,31.546,21900.0
2005-05-23 10:05:00,54.87,54.9,54.8,54.8,37800.0,31.546,31.5632,31.5057,31.5057,37800.0
2005-05-23 10:10:00,54.8,54.85,54.75,54.84,15700.0,31.5057,31.5345,31.477,31.5287,15700.0
2005-05-23 10:15:00,54.81,54.81,54.77,54.79,15300.0,31.5115,31.5115,31.4885,31.5,15300.0
2005-05-23 10:20:00,54.79,54.79,54.67,54.73,19500.0,31.5,31.5,31.431,31.4655,19500.0
2005-05-23 10:25:00,54.75,54.85,54.75,54.8,19000.0,31.477,31.5345,31.477,31.5057,19000.0
2005-05-23 10:30:00,54.81,54.85,54.7,54.75,19700.0,31.5115,31.5345,31.4482,31.477,19700.0
2005-05-23 10:35:00,54.74,54.85,54.74,54.85,16100.0,31.4712,31.5345,31.4712,31.5345,16100.0
2005-05-23 10:40:00,54.85,54.85,54.77,54.78,7700.0,31.5345,31.5345,31.4885,31.4942,7700.0
2005-05-23 10:45:00,54.79,54.79,54.64,54.64,17000.0,31.5,31.5,31.4137,31.4137,17000.0
2005-05-23 10:50:00,54.64,54.65,54.55,54.6,21900.0,31.4137,31.4195,31.362,31.3908,21900.0
2005-05-23 10:55:00,54.61,54.65,54.55,54.64,10400.0,31.3965,31.4195,31.362,31.4137,10400.0
2005-05-23 11:00:00,54.65,54.65,54.61,54.64,8900.0,31.4195,31.4195,31.3965,31.4137,8900.0
2005-05-23 11:05:00,54.63,54.63,54.51,54.54,12400.0,31.408,31.408,31.339,31.3563,12400.0
2005-05-23 11:10:00,54.55,54.64,54.53,54.64,11600.0,31.362,31.4137,31.3505,31.4137,11600.0
2005-05-23 11:15:00,54.66,54.66,54.62,54.65,36400.0,31.4252,31.4252,31.4022,31.4195,36400.0
2005-05-23 11:20:00,54.63,54.77,54.55,54.6,41500.0,31.408,31.4885,31.362,31.3908,41500.0
2005-05-23 11:25:00,54.63,54.66,54.61,54.65,6000.0,31.408,31.4252,31.3965,31.4195,6000.0
2005-05-23 11:30:00,54.66,54.68,54.65,54.66,9800.0,31.4252,31.4367,31.4195,31.4252,9800.0
2005-05-23 11:35:00,54.66,54.66,54.64,54.65,5700.0,31.4252,31.4252,31.4137,31.4195,5700.0
2005-05-23 11:40:00,54.65,54.7,54.65,54.67,17500.0,31.4195,31.4482,31.4195,31.431,17500.0
2005-05-23 11:45:00,54.62,54.72,54.62,54.68,13400.0,31.4022,31.4597,31.4022,31.4367,13400.0
2005-05-23 11:50:00,54.67,54.72,54.6,54.72,12900.0,31.431,31.4597,31.3908,31.4597,12900.0
2005-05-23 11:55:00,54.72,54.78,54.71,54.78,5200.0,31.4597,31.4942,31.454,31.4942,5200.0
2005-05-23 12:00:00,54.78,54.82,54.72,54.8,8400.0,31.4942,31.5172,31.4597,31.5057,8400.0
2005-05-23 12:05:00,54.8,54.8,54.74,54.74,1500.0,31.5057,31.5057,31.4712,31.4712,1500.0
2005-05-23 12:10:00,54.74,54.8,54.7,54.78,4900.0,31.4712,31.5057,31.4482,31.4942,4900.0
2005-05-23 12:15:00,54.8,54.8,54.74,54.8,4000.0,31.5057,31.5057,31.4712,31.5057,4000.0
2005-05-23 12:20:00,54.81,54.81,54.76,54.8,6800.0,31.5115,31.5115,31.4827,31.5057,6800.0
2005-05-23 12:25:00,54.8,54.8,54.77,54.79,5400.0,31.5057,31.5057,31.4885,31.5,5400.0
2005-05-23 12:30:00,54.79,54.81,54.79,54.81,8800.0,31.5,31.5115,31.5,31.5115,8800.0
2005-05-23 12:35:00,54.83,54.86,54.73,54.74,13100.0,31.523,31.5402,31.4655,31.4712,13100.0
2005-05-23 12:40:00,54.74,54.75,54.68,54.7,5100.0,31.4712,31.477,31.4367,31.4482,5100.0
2005-05-23 12:45:00,54.68,54.7,54.68,54.7,7300.0,31.4367,31.4482,31.4367,31.4482,7300.0
2005-05-23 12:50:00,54.71,54.71,54.67,54.67,3200.0,31.454,31.454,31.431,31.431,3200.0
2005-05-23 12:55:00,54.67,54.77,54.67,54.77,5900.0,31.431,31.4885,31.431,31.4885,5900.0
2005-05-23 13:00:00,54.77,54.78,54.76,54.77,6100.0,31.4885,31.4942,31.4827,31.4885,6100.0
2005-05-23 13:05:00,54.76,54.76,54.65,54.73,6000.0,31.4827,31.4827,31.4195,31.4655,6000.0
2005-05-23 13:10:00,54.72,54.78,54.71,54.78,3800.0,31.4597,31.4942,31.454,31.4942,3800.0
2005-05-23 13:15:00,54.78,54.78,54.76,54.78,5100.0,31.4942,31.4942,31.4827,31.4942,5100.0
2005-05-23 13:20:00,54.79,54.8,54.77,54.77,14200.0,31.5,31.5057,31.4885,31.4885,14200.0
2005-05-23 13:25:00,54.77,54.81,54.76,54.81,29600.0,31.4885,31.5115,31.4827,31.5115,29600.0
2005-05-23 13:30:00,54.81,54.84,54.76,54.83,7400.0,31.5115,31.5287,31.4827,31.523,7400.0
2005-05-23 13:35:00,54.84,54.84,54.79,54.79,4100.0,31.5287,31.5287,31.5,31.5,4100.0
2005-05-23 13:40:00,54.81,54.82,54.72,54.72,10300.0,31.5115,31.5172,31.4597,31.4597,10300.0
2005-05-23 13:45:00,54.72,54.72,54.65,54.66,10900.0,31.4597,31.4597,31.4195,31.4252,10900.0
2005-05-23 13:50:00,54.65,54.68,54.6,54.68,9400.0,31.4195,31.4367,31.3908,31.4367,9400.0
2005-05-23 13:55:00,54.68,54.79,54.67,54.79,5700.0,31.4367,31.5,31.431,31.5,5700.0
2005-05-23 14:00:00,54.77,54.81,54.76,54.76,11800.0,31.4885,31.5115,31.4827,31.4827,11800.0
2005-05-23 14:05:00,54.74,54.85,54.74,54.82,13300.0,31.4712,31.5345,31.4712,31.5172,13300.0
2005-05-23 14:10:00,54.82,54.85,54.8,54.84,10700.0,31.5172,31.5345,31.5057,31.5287,10700.0
2005-05-23 14:15:00,54.84,54.89,54.82,54.89,24500.0,31.5287,31.5575,31.5172,31.5575,24500.0
2005-05-23 14:20:00,54.89,54.9,54.86,54.89,8300.0,31.5575,31.5632,31.5402,31.5575,8300.0
2005-05-23 14:25:00,54.88,54.98,54.87,54.96,39700.0,31.5517,31.6092,31.546,31.5977,39700.0
2005-05-23 14:30:00,54.96,54.98,54.91,54.92,20100.0,31.5977,31.6092,31.569,31.5747,20100.0
2005-05-23 14:35:00,54.95,55.04,54.94,54.99,45300.0,31.592,31.6437,31.5862,31.615,45300.0
2005-05-23 14:40:00,54.99,55.02,54.98,55.0,30400.0,31.615,31.6322,31.6092,31.6207,30400.0
2005-05-23 14:45:00,55.0,55.08,54.99,55.07,24200.0,31.6207,31.6667,31.615,31.661,24200.0
2005-05-23 14:50:00,55.07,55.08,55.01,55.04,12700.0,31.661,31.6667,31.6265,31.6437,12700.0
2005-05-23 14:55:00,55.05,55.12,55.03,55.11,32600.0,31.6495,31.6897,31.638,31.684,32600.0
2005-05-23 15:00:00,55.11,55.12,55.07,55.1,45900.0,31.684,31.6897,31.661,31.6782,45900.0
2005-05-23 15:05:00,55.1,55.12,55.09,55.12,36400.0,31.6782,31.6897,31.6725,31.6897,36400.0
2005-05-23 15:10:00,55.11,55.12,55.03,55.05,36300.0,31.684,31.6897,31.638,31.6495,36300.0
2005-05-23 15:15:00,55.05,55.06,55.01,55.01,16900.0,31.6495,31.6552,31.6265,31.6265,16900.0
2005-05-23 15:20:00,55.01,55.01,54.93,54.95,27500.0,31.6265,31.6265,31.5805,31.592,27500.0
2005-05-23 15:25:00,54.96,54.98,54.9,54.94,17600.0,31.5977,31.6092,31.5632,31.5862,17600.0
2005-05-23 15:30:00,54.94,55.04,54.94,54.97,25100.0,31.5862,31.6437,31.5862,31.6035,25100.0
2005-05-23 15:35:00,54.99,55.01,54.97,54.97,17200.0,31.615,31.6265,31.6035,31.6035,17200.0
2005-05-23 15:40:00,54.97,55.05,54.87,54.88,47200.0,31.6035,31.6495,31.546,31.5517,47200.0
2005-05-23 15:45:00,54.88,54.89,54.83,54.83,25200.0,31.5517,31.5575,31.523,31.523,25200.0
2005-05-23 15:50:00,54.83,54.83,54.75,54.77,43300.0,31.523,31.523,31.477,31.4885,43300.0
2005-05-23 15:55:00,54.78,54.84,54.75,54.84,56900.0,31.4942,31.5287,31.477,31.5287,56900.0
2005-05-24 09:30:00,54.44,54.6,54.44,54.54,28500.0,31.2988,31.3908,31.2988,31.3563,28500.0
2005-05-24 09:35:00,54.55,54.57,54.41,54.46,44000.0,31.362,31.3735,31.2815,31.3103,44000.0
2005-05-24 09:40:00,54.44,54.55,54.39,54.52,27200.0,31.2988,31.362,31.27,31.3448,27200.0
2005-05-24 09:45:00,54.51,54.55,54.39,54.55,26500.0,31.339,31.362,31.27,31.362,26500.0
2005-05-24 09:50:00,54.52,54.63,54.5,54.51,19000.0,31.3448,31.408,31.3333,31.339,19000.0
2005-05-24 09:55:00,54.51,54.62,54.5,54.56,19800.0,31.339,31.4022,31.3333,31.3678,19800.0
2005-05-24 10:00:00,54.62,54.68,54.42,54.46,19500.0,31.4022,31.4367,31.2873,31.3103,19500.0
2005-05-24 10:05:00,54.44,54.5,54.37,54.47,19200.0,31.2988,31.3333,31.2585,31.316,19200.0
2005-05-24 10:10:00,54.48,54.55,54.47,54.54,39400.0,31.3218,31.362,31.316,31.3563,39400.0
2005-05-24 10:15:00,54.52,54.56,54.49,54.56,20000.0,31.3448,31.3678,31.3275,31.3678,20000.0
2005-05-24 10:20:00,54.57,54.61,54.52,54.61,13200.0,31.3735,31.3965,31.3448,31.3965,13200.0
2005-05-24 10:25:00,54.6,54.75,54.6,54.69,25100.0,31.3908,31.477,31.3908,31.4425,25100.0
2005-05-24 10:30:00,54.71,54.73,54.69,54.69,32700.0,31.454,31.4655,31.4425,31.4425,32700.0
2005-05-24 10:35:00,54.69,54.69,54.58,54.63,25800.0,31.4425,31.4425,31.3793,31.408,25800.0
2005-05-24 10:40:00,54.62,54.64,54.54,54.55,21400.0,31.4022,31.4137,31.3563,31.362,21400.0
2005-05-24 10:45:00,54.55,54.59,54.5,54.53,9100.0,31.362,31.385,31.3333,31.3505,9100.0
2005-05-24 10:50:00,54.56,54.6,54.54,54.59,14600.0,31.3678,31.3908,31.3563,31.385,14600.0
2005-05-24 10:55:00,54.59,54.6,54.51,54.55,11700.0,31.385,31.3908,31.339,31.362,11700.0
2005-05-24 11:00:00,54.58,54.65,54.54,54.64,10800.0,31.3793,31.4195,31.3563,31.4137,10800.0
2005-05-24 11:05:00,54.63,54.78,54.63,54.78,18100.0,31.408,31.4942,31.408,31.4942,18100.0
2005-05-24 11:10:00,54.76,54.84,54.76,54.82,16900.0,31.4827,31.5287,31.4827,31.5172,16900.0
2005-05-24 11:15:00,54.82,54.9,54.79,54.82,18400.0,31.5172,31.5632,31.5,31.5172,18400.0
2005-05-24 11:20:00,54.82,54.85,54.74,54.75,12000.0,31.5172,31.5345,31.4712,31.477,12000.0
2005-05-24 11:25:00,54.75,54.75,54.64,54.66,42900.0,31.477,31.477,31.4137,31.4252,42900.0
2005-05-24 11:30:00,54.66,54.69,54.63,54.68,13300.0,31.4252,31.4425,31.408,31.4367,13300.0
2005-05-24 11:35:00,54.68,54.68,54.64,54.65,6600.0,31.4367,31.4367,31.4137,31.4195,6600.0
2005-05-24 11:40:00,54.63,54.64,54.56,54.56,8300.0,31.408,31.4137,31.3678,31.3678,8300.0
2005-05-24 11:45:00,54.56,54.6,54.55,54.58,8100.0,31.3678,31.3908,31.362,31.3793,8100.0
2005-05-24 11:50:00,54.58,54.61,54.43,54.44,11400.0,31.3793,31.3965,31.293,31.2988,11400.0
2005-05-24 11:55:00,54.46,54.56,54.46,54.55,15700.0,31.3103,31.3678,31.3103,31.362,15700.0
2005-05-24 12:00:00,54.53,54.72,54.52,54.72,11100.0,31.3505,31.4597,31.3448,31.4597,11100.0
2005-05-24 12:05:00,54.72,54.72,54.62,54.64,7300.0,31.4597,31.4597,31.4022,31.4137,7300.0
2005-05-24 12:10:00,54.65,54.68,54.62,54.62,5800.0,31.4195,31.4367,31.4022,31.4022,5800.0
2005-05-24 12:15:00,54.63,54.64,54.6,54.61,5000.0,31.408,31.4137,31.3908,31.3965,5000.0
2005-05-24 12:20:00,54.6,54.6,54.55,54.56,6200.0,31.3908,31.3908,31.362,31.3678,6200.0
2005-05-24 12:25:00,54.56,54.57,54.54,54.54,14800.0,31.3678,31.3735,31.3563,31.3563,14800.0
2005-05-24 12:30:00,54.55,54.64,54.55,54.56,8900.0,31.362,31.4137,31.362,31.3678,8900.0
2005-05-24 12:35:00,54.57,54.6,54.53,54.54,5900.0,31.3735,31.3908,31.3505,31.3563,5900.0
2005-05-24 12:40:00,54.57,54.57,54.52,54.53,6100.0,31.3735,31.3735,31.3448,31.3505,6100.0
2005-05-24 12:45:00,54.52,54.6,54.5,54.6,78100.0,31.3448,31.3908,31.3333,31.3908,78100.0
2005-05-24 12:50:00,54.6,54.63,54.59,54.63,28800.0,31.3908,31.408,31.385,31.408,28800.0
2005-05-24 12:55:00,54.63,54.67,54.62,54.63,5500.0,31.408,31.431,31.4022,31.408,5500.0
2005-05-24 13:00:00,54.63,54.67,54.61,54.65,6200.0,31.408,31.431,31.3965,31.4195,6200.0
2005-05-24 13:05:00,54.65,54.66,54.6,54.6,8300.0,31.4195,31.4252,31.3908,31.3908,8300.0
2005-05-24 13:10:00,54.6,54.6,54.56,54.56,6600.0,31.3908,31.3908,31.3678,31.3678,6600.0
2005-05-24 13:15:00,54.56,54.6,54.56,54.57,5000.0,31.3678,31.3908,31.3678,31.3735,5000.0
2005-05-24 13:20:00,54.57,54.61,54.56,54.61,14000.0,31.3735,31.3965,31.3678,31.3965,14000.0
2005-05-24 13:25:00,54.61,54.61,54.6,54.6,6700.0,31.3965,31.3965,31.3908,31.3908,6700.0
2005-05-24 13:30:00,54.6,54.6,54.56,54.57,4300.0,31.3908,31.3908,31.3678,31.3735,4300.0
2005-05-24 13:35:00,54.57,54.63,54.57,54.62,7100.0,31.3735,31.408,31.3735,31.4022,7100.0
2005-05-24 13:40:00,54.63,54.66,54.63,54.66,3200.0,31.408,31.4252,31.408,31.4252,3200.0
2005-05-24 13:45:00,54.65,54.67,54.64,54.64,9200.0,31.4195,31.431,31.4137,31.4137,9200.0
2005-05-24 13:50:00,54.64,54.64,54.57,54.58,7400.0,31.4137,31.4137,31.3735,31.3793,7400.0
2005-05-24 13:55:00,54.59,54.59,54.53,54.53,4300.0,31.385,31.385,31.3505,31.3505,4300.0
2005-05-24 14:00:00,54.54,54.64,54.52,54.54,24400.0,31.3563,31.4137,31.3448,31.3563,24400.0
2005-05-24 14:05:00,54.54,54.56,54.48,54.55,114100.0,31.3563,31.3678,31.3218,31.362,114100.0
2005-05-24 14:10:00,54.57,54.6,54.47,54.52,23500.0,31.3735,31.3908,31.316,31.3448,23500.0
2005-05-24 14:15:00,54.5,54.53,54.42,54.42,11500.0,31.3333,31.3505,31.2873,31.2873,11500.0
2005-05-24 14:20:00,54.42,54.57,54.41,54.57,10800.0,31.2873,31.3735,31.2815,31.3735,10800.0
2005-05-24 14:25:00,54.55,54.59,54.5,54.57,15300.0,31.362,31.385,31.3333,31.3735,15300.0
2005-05-24 14:30:00,54.57,54.59,54.5,54.52,13300.0,31.3735,31.385,31.3333,31.3448,13300.0
2005-05-24 14:35:00,54.55,54.55,54.5,54.53,10500.0,31.362,31.362,31.3333,31.3505,10500.0
2005-05-24 14:40:00,54.53,54.6,54.49,54.57,49000.0,31.3505,31.3908,31.3275,31.3735,49000.0
2005-05-24 14:45:00,54.57,54.57,54.42,54.44,29300.0,31.3735,31.3735,31.2873,31.2988,29300.0
2005-05-24 14:50:00,54.44,54.52,54.44,54.44,11200.0,31.2988,31.3448,31.2988,31.2988,11200.0
2005-05-24 14:55:00,54.45,54.55,54.43,54.53,14100.0,31.3045,31.362,31.293,31.3505,14100.0
2005-05-24 15:00:00,54.54,54.54,54.47,54.47,11700.0,31.3563,31.3563,31.316,31.316,11700.0
2005-05-24 15:05:00,54.47,54.54,54.45,54.54,8500.0,31.316,31.3563,31.3045,31.3563,8500.0
2005-05-24 15:10:00,54.56,54.58,54.46,54.48,18300.0,31.3678,31.3793,31.3103,31.3218,18300.0
2005-05-24 15:15:00,54.48,54.54,54.48,54.51,8500.0,31.3218,31.3563,31.3218,31.339,8500.0
2005-05-24 15:20:00,54.52,54.56,54.5,54.56,16300.0,31.3448,31.3678,31.3333,31.3678,16300.0
2005-05-24 15:25:00,54.56,54.82,54.56,54.69,31600.0,31.3678,31.5172,31.3678,31.4425,31600.0
2005-05-24 15:30:00,54.71,54.74,54.67,54.7,16200.0,31.454,31.4712,31.431,31.4482,16200.0
2005-05-24 15:35:00,54.7,54.79,54.68,54.78,27000.0,31.4482,31.5,31.4367,31.4942,27000.0
2005-05-24 15:40:00,54.76,54.8,54.75,54.75,36600.0,31.4827,31.5057,31.477,31.477,36600.0
2005-05-24 15:45:00,54.72,54.75,54.68,54.68,16400.0,31.4597,31.477,31.4367,31.4367,16400.0
2005-05-24 15:50:00,54.67,54.71,54.58,54.6,21000.0,31.431,31.454,31.3793,31.3908,21000.0
2005-05-24 15:55:00,54.6,54.67,54.57,54.66,29700.0,31.3908,31.431,31.3735,31.4252,29700.0
2005-05-25 09:30:00,54.6,54.6,54.38,54.57,28400.0,31.3908,31.3908,31.2643,31.3735,28400.0
2005-05-25 09:35:00,54.51,54.62,54.39,54.5,14900.0,31.339,31.4022,31.27,31.3333,14900.0
2005-05-25 09:40:00,54.49,54.8,54.48,54.78,17500.0,31.3275,31.5057,31.3218,31.4942,17500.0
2005-05-25 09:45:00,54.77,54.77,54.53,54.6,17700.0,31.4885,31.4885,31.3505,31.3908,17700.0
2005-05-25 09:50:00,54.58,54.58,54.4,54.41,22200.0,31.3793,31.3793,31.2758,31.2815,22200.0
2005-05-25 09:55:00,54.4,54.61,54.38,54.53,35700.0,31.2758,31.3965,31.2643,31.3505,35700.0
2005-05-25 10:00:00,54.6,54.61,54.43,54.52,17500.0,31.3908,31.3965,31.293,31.3448,17500.0
2005-05-25 10:05:00,54.5,54.51,54.42,54.43,5300.0,31.3333,31.339,31.2873,31.293,5300.0
2005-05-25 10:10:00,54.45,54.45,54.41,54.45,14800.0,31.3045,31.3045,31.2815,31.3045,14800.0
2005-05-25 10:15:00,54.45,54.45,54.38,54.39,6500.0,31.3045,31.3045,31.2643,31.27,6500.0
2005-05-25 10:20:00,54.38,54.41,54.38,54.41,2900.0,31.2643,31.2815,31.2643,31.2815,2900.0
2005-05-25 10:25:00,54.41,54.48,54.4,54.47,5400.0,31.2815,31.3218,31.2758,31.316,5400.0
2005-05-25 10:30:00,54.46,54.5,54.42,54.42,24900.0,31.3103,31.3333,31.2873,31.2873,24900.0
2005-05-25 10:35:00,54.41,54.41,54.29,54.31,14600.0,31.2815,31.2815,31.2125,31.224,14600.0
2005-05-25 10:40:00,54.31,54.31,54.19,54.21,23900.0,31.224,31.224,31.155,31.1665,23900.0
2005-05-25 10:45:00,54.21,54.21,54.15,54.16,42000.0,31.1665,31.1665,31.132,31.1378,42000.0
2005-05-25 10:50:00,54.16,54.25,54.15,54.25,15000.0,31.1378,31.1895,31.132,31.1895,15000.0
2005-05-25 10:55:00,54.22,54.24,54.15,54.16,20200.0,31.1723,31.1838,31.132,31.1378,20200.0
2005-05-25 11:00:00,54.16,54.2,54.12,54.17,12200.0,31.1378,31.1608,31.1148,31.1435,12200.0
2005-05-25 11:05:00,54.19,54.29,54.18,54.29,5000.0,31.155,31.2125,31.1493,31.2125,5000.0
2005-05-25 11:10:00,54.28,54.28,54.17,54.18,4400.0,31.2068,31.2068,31.1435,31.1493,4400.0
2005-05-25 11:15:00,54.16,54.19,54.13,54.14,7800.0,31.1378,31.155,31.1205,31.1263,7800.0
2005-05-25 11:20:00,54.17,54.17,54.14,54.17,4600.0,31.1435,31.1435,31.1263,31.1435,4600.0
2005-05-25 11:25:00,54.17,54.23,54.17,54.23,4900.0,31.1435,31.178,31.1435,31.178,4900.0
2005-05-25 11:30:00,54.23,54.3,54.23,54.28,11000.0,31.178,31.2183,31.178,31.2068,11000.0
2005-05-25 11:35:00,54.27,54.28,54.19,54.19,9400.0,31.201,31.2068,31.155,31.155,9400.0
2005-05-25 11:40:00,54.21,54.22,54.19,54.22,5300.0,31.1665,31.1723,31.155,31.1723,5300.0
2005-05-25 11:45:00,54.21,54.21,54.12,54.15,13300.0,31.1665,31.1665,31.1148,31.132,13300.0
2005-05-25 11:50:00,54.15,54.15,54.11,54.12,8400.0,31.132,31.132,31.109,31.1148,8400.0
2005-05-25 11:55:00,54.13,54.17,54.12,54.14,10700.0,31.1205,31.1435,31.1148,31.1263,10700.0
2005-05-25 12:00:00,54.13,54.18,54.13,54.18,5600.0,31.1205,31.1493,31.1205,31.1493,5600.0
2005-05-25 12:05:00,54.17,54.24,54.17,54.23,10900.0,31.1435,31.1838,31.1435,31.178,10900.0
2005-05-25 12:10:00,54.25,54.25,54.24,54.25,4200.0,31.1895,31.1895,31.1838,31.1895,4200.0
2005-05-25 12:15:00,54.26,54.26,54.23,54.23,3900.0,31.1953,31.1953,31.178,31.178,3900.0
2005-05-25 12:20:00,54.22,54.22,54.21,54.22,2100.0,31.1723,31.1723,31.1665,31.1723,2100.0
2005-05-25 12:25:00,54.21,54.22,54.21,54.21,2300.0,31.1665,31.1723,31.1665,31.1665,2300.0
2005-05-25 12:30:00,54.2,54.23,54.19,54.22,8100.0,31.1608,31.178,31.155,31.1723,8100.0
2005-05-25 12:35:00,54.23,54.26,54.23,54.25,4500.0,31.178,31.1953,31.178,31.1895,4500.0
2005-05-25 12:40:00,54.25,54.26,54.24,54.25,5500.0,31.1895,31.1953,31.1838,31.1895,5500.0
2005-05-25 12:45:00,54.26,54.27,54.26,54.27,3800.0,31.1953,31.201,31.1953,31.201,3800.0
2005-05-25 12:50:00,54.27,54.28,54.23,54.23,5100.0,31.201,31.2068,31.178,31.178,5100.0
2005-05-25 12:55:00,54.23,54.23,54.19,54.19,8700.0,31.178,31.178,31.155,31.155,8700.0
2005-05-25 13:00:00,54.18,54.2,54.18,54.2,4500.0,31.1493,31.1608,31.1493,31.1608,4500.0
2005-05-25 13:05:00,54.21,54.25,54.19,54.24,4700.0,31.1665,31.1895,31.155,31.1838,4700.0
2005-05-25 13:10:00,54.24,54.26,54.23,54.25,10200.0,31.1838,31.1953,31.178,31.1895,10200.0
2005-05-25 13:15:00,54.23,54.23,54.19,54.2,4000.0,31.178,31.178,31.155,31.1608,4000.0
2005-05-25 13:20:00,54.19,54.23,54.17,54.21,17600.0,31.155,31.178,31.1435,31.1665,17600.0
2005-05-25 13:25:00,54.22,54.22,54.09,54.14,20300.0,31.1723,31.1723,31.0975,31.1263,20300.0
2005-05-25 13:30:00,54.19,54.2,54.08,54.08,33600.0,31.155,31.1608,31.0918,31.0918,33600.0
2005-05-25 13:35:00,54.07,54.13,54.07,54.13,14000.0,31.086,31.1205,31.086,31.1205,14000.0
2005-05-25 13:40:00,54.13,54.13,54.08,54.1,6900.0,31.1205,31.1205,31.0918,31.1033,6900.0
2005-05-25 13:45:00,54.11,54.11,54.03,54.04,6300.0,31.109,31.109,31.063,31.0688,6300.0
2005-05-25 13:50:00,54.02,54.08,54.02,54.08,6700.0,31.0573,31.0918,31.0573,31.0918,6700.0
2005-05-25 13:55:00,54.08,54.11,54.08,54.09,5900.0,31.0918,31.109,31.0918,31.0975,5900.0
2005-05-25 14:00:00,54.1,54.13,54.1,54.12,7100.0,31.1033,31.1205,31.1033,31.1148,7100.0
2005-05-25 14:05:00,54.13,54.14,54.09,54.14,9900.0,31.1205,31.1263,31.0975,31.1263,9900.0
2005-05-25 14:10:00,54.14,54.17,54.14,54.14,6100.0,31.1263,31.1435,31.1263,31.1263,6100.0
2005-05-25 14:15:00,54.16,54.16,54.14,54.14,4200.0,31.1378,31.1378,31.1263,31.1263,4200.0
2005-05-25 14:20:00,54.15,54.15,54.12,54.12,3300.0,31.132,31.132,31.1148,31.1148,3300.0
2005-05-25 14:25:00,54.12,54.16,54.11,54.15,9700.0,31.1148,31.1378,31.109,31.132,9700.0
2005-05-25 14:30:00,54.15,54.41,54.15,54.37,26200.0,31.132,31.2815,31.132,31.2585,26200.0
2005-05-25 14:35:00,54.36,54.37,54.26,54.31,12900.0,31.2528,31.2585,31.1953,31.224,12900.0
2005-05-25 14:40:00,54.31,54.33,54.26,54.29,15200.0,31.224,31.2355,31.1953,31.2125,15200.0
2005-05-25 14:45:00,54.27,54.27,54.22,54.25,7500.0,31.201,31.201,31.1723,31.1895,7500.0
2005-05-25 14:50:00,54.24,54.27,54.24,54.26,4100.0,31.1838,31.201,31.1838,31.1953,4100.0
2005-05-25 14:55:00,54.25,54.32,54.24,54.3,9200.0,31.1895,31.2298,31.1838,31.2183,9200.0
2005-05-25 15:00:00,54.3,54.31,54.21,54.21,7000.0,31.2183,31.224,31.1665,31.1665,7000.0
2005-05-25 15:05:00,54.2,54.2,54.17,54.19,6600.0,31.1608,31.1608,31.1435,31.155,6600.0
2005-05-25 15:10:00,54.18,54.3,54.18,54.23,16600.0,31.1493,31.2183,31.1493,31.178,16600.0
2005-05-25 15:15:00,54.22,54.23,54.18,54.2,13800.0,31.1723,31.178,31.1493,31.1608,13800.0
2005-05-25 15:20:00,54.22,54.23,54.18,54.18,7500.0,31.1723,31.178,31.1493,31.1493,7500.0
2005-05-25 15:25:00,54.18,54.21,54.17,54.2,6100.0,31.1493,31.1665,31.1435,31.1608,6100.0
2005-05-25 15:30:00,54.2,54.27,54.19,54.26,20200.0,31.1608,31.201,31.155,31.1953,20200.0
2005-05-25 15:35:00,54.27,54.3,54.23,54.26,14800.0,31.201,31.2183,31.178,31.1953,14800.0
2005-05-25 15:40:00,54.26,54.26,54.17,54.17,29000.0,31.1953,31.1953,31.1435,31.1435,29000.0
2005-05-25 15:45:00,54.19,54.21,54.18,54.2,25400.0,31.155,31.1665,31.1493,31.1608,25400.0
2005-05-25 15:50:00,54.17,54.21,54.15,54.18,22100.0,31.1435,31.1665,31.132,31.1493,22100.0
2005-05-25 15:55:00,54.19,54.23,54.15,54.22,34900.0,31.155,31.178,31.132,31.1723,34900.0
2005-05-26 09:30:00,54.25,54.49,54.25,54.49,23400.0,31.1895,31.3275,31.1895,31.3275,23400.0
2005-05-26 09:35:00,54.49,54.58,54.35,54.4,7500.0,31.3275,31.3793,31.247,31.2758,7500.0
2005-05-26 09:40:00,54.41,54.48,54.27,54.47,113100.0,31.2815,31.3218,31.201,31.316,113100.0
2005-05-26 09:45:00,54.47,54.55,54.47,54.47,13500.0,31.316,31.362,31.316,31.316,13500.0
2005-05-26 09:50:00,54.5,54.58,54.48,54.49,9800.0,31.3333,31.3793,31.3218,31.3275,9800.0
2005-05-26 09:55:00,54.49,54.52,54.46,54.46,94200.0,31.3275,31.3448,31.3103,31.3103,94200.0
2005-05-26 10:00:00,54.46,54.46,54.42,54.44,25800.0,31.3103,31.3103,31.2873,31.2988,25800.0
2005-05-26 10:05:00,54.44,54.5,54.43,54.48,15400.0,31.2988,31.3333,31.293,31.3218,15400.0
2005-05-26 10:10:00,54.48,54.55,54.48,54.54,21400.0,31.3218,31.362,31.3218,31.3563,21400.0
2005-05-26 10:15:00,54.57,54.86,54.55,54.83,50200.0,31.3735,31.5402,31.362,31.523,50200.0
2005-05-26 10:20:00,54.84,54.95,54.81,54.87,30500.0,31.5287,31.592,31.5115,31.546,30500.0
2005-05-26 10:25:00,54.86,54.99,54.85,54.85,26200.0,31.5402,31.615,31.5345,31.5345,26200.0
2005-05-26 10:30:00,54.82,54.97,54.82,54.83,25500.0,31.5172,31.6035,31.5172,31.523,25500.0
2005-05-26 10:35:00,54.82,55.17,54.82,55.17,27900.0,31.5172,31.7185,31.5172,31.7185,27900.0
2005-05-26 10:40:00,55.1,55.18,55.02,55.03,49900.0,31.6782,31.7242,31.6322,31.638,49900.0
2005-05-26 10:45:00,55.02,55.11,54.84,54.84,22100.0,31.6322,31.684,31.5287,31.5287,22100.0
2005-05-26 10:50:00,54.84,54.84,54.7,54.75,24700.0,31.5287,31.5287,31.4482,31.477,24700.0
2005-05-26 10:55:00,54.76,54.93,54.76,54.93,13800.0,31.4827,31.5805,31.4827,31.5805,13800.0
2005-05-26 11:00:00,54.91,54.98,54.89,54.96,38800.0,31.569,31.6092,31.5575,31.5977,38800.0
2005-05-26 11:05:00,54.96,54.96,54.79,54.8,15800.0,31.5977,31.5977,31.5,31.5057,15800.0
2005-05-26 11:10:00,54.83,54.84,54.7,54.7,17200.0,31.523,31.5287,31.4482,31.4482,17200.0
2005-05-26 11:15:00,54.7,54.7,54.66,54.69,15600.0,31.4482,31.4482,31.4252,31.4425,15600.0
2005-05-26 11:20:00,54.69,54.7,54.65,54.67,19400.0,31.4425,31.4482,31.4195,31.431,19400.0
2005-05-26 11:25:00,54.66,54.68,54.64,54.66,10600.0,31.4252,31.4367,31.4137,31.4252,10600.0
2005-05-26 11:30:00,54.66,54.66,54.64,54.64,16700.0,31.4252,31.4252,31.4137,31.4137,16700.0
2005-05-26 11:35:00,54.63,54.64,54.59,54.62,9800.0,31.408,31.4137,31.385,31.4022,9800.0
2005-05-26 11:40:00,54.65,54.69,54.6,54.6,6300.0,31.4195,31.4425,31.3908,31.3908,6300.0
2005-05-26 11:45:00,54.61,54.61,54.56,54.59,8100.0,31.3965,31.3965,31.3678,31.385,8100.0
2005-05-26 11:50:00,54.59,54.63,54.59,54.62,11000.0,31.385,31.408,31.385,31.4022,11000.0
2005-05-26 11:55:00,54.62,54.71,54.62,54.7,15300.0,31.4022,31.454,31.4022,31.4482,15300.0
2005-05-26 12:00:00,54.7,54.7,54.68,54.69,6700.0,31.4482,31.4482,31.4367,31.4425,6700.0
2005-05-26 12:05:00,54.68,54.69,54.65,54.67,15000.0,31.4367,31.4425,31.4195,31.431,15000.0
2005-05-26 12:10:00,54.68,54.7,54.68,54.69,3300.0,31.4367,31.4482,31.4367,31.4425,3300.0
2005-05-26 12:15:00,54.7,54.7,54.69,54.69,7400.0,31.4482,31.4482,31.4425,31.4425,7400.0
2005-05-26 12:20:00,54.7,54.72,54.69,54.72,26600.0,31.4482,31.4597,31.4425,31.4597,26600.0
2005-05-26 12:25:00,54.72,54.74,54.7,54.73,20400.0,31.4597,31.4712,31.4482,31.4655,20400.0
2005-05-26 12:30:00,54.73,54.75,54.73,54.73,6500.0,31.4655,31.477,31.4655,31.4655,6500.0
2005-05-26 12:35:00,54.74,54.77,54.74,54.77,17500.0,31.4712,31.4885,31.4712,31.4885,17500.0
2005-05-26 12:40:00,54.77,54.77,54.66,54.73,10800.0,31.4885,31.4885,31.4252,31.4655,10800.0
2005-05-26 12:45:00,54.74,54.78,54.74,54.78,10400.0,31.4712,31.4942,31.4712,31.4942,10400.0
2005-05-26 12:50:00,54.78,54.8,54.7,54.8,10400.0,31.4942,31.5057,31.4482,31.5057,10400.0
2005-05-26 12:55:00,54.8,54.82,54.79,54.79,9500.0,31.5057,31.5172,31.5,31.5,9500.0
2005-05-26 13:00:00,54.79,54.79,54.73,54.74,12800.0,31.5,31.5,31.4655,31.4712,12800.0
2005-05-26 13:05:00,54.75,54.83,54.75,54.83,15400.0,31.477,31.523,31.477,31.523,15400.0
2005-05-26 13:10:00,54.83,54.87,54.79,54.8,12300.0,31.523,31.546,31.5,31.5057,12300.0
2005-05-26 13:15:00,54.78,54.78,54.63,54.63,21600.0,31.4942,31.4942,31.408,31.408,21600.0
2005-05-26 13:20:00,54.63,54.7,54.63,54.7,12300.0,31.408,31.4482,31.408,31.4482,12300.0
2005-05-26 13:25:00,54.7,54.78,54.7,54.76,10500.0,31.4482,31.4942,31.4482,31.4827,10500.0
2005-05-26 13:30:00,54.76,54.78,54.72,54.73,7000.0,31.4827,31.4942,31.4597,31.4655,7000.0
2005-05-26 13:35:00,54.75,54.75,54.73,54.73,6500.0,31.477,31.477,31.4655,31.4655,6500.0
2005-05-26 13:40:00,54.73,54.73,54.71,54.72,9800.0,31.4655,31.4655,31.454,31.4597,9800.0
2005-05-26 13:45:00,54.71,54.73,54.7,54.71,4800.0,31.454,31.4655,31.4482,31.454,4800.0
2005-05-26 13:50:00,54.71,54.77,54.7,54.76,7000.0,31.454,31.4885,31.4482,31.4827,7000.0
2005-05-26 13:55:00,54.75,54.75,54.71,54.72,5700.0,31.477,31.477,31.454,31.4597,5700.0
2005-05-26 14:00:00,54.71,54.72,54.69,54.69,11200.0,31.454,31.4597,31.4425,31.4425,11200.0
2005-05-26 14:05:00,54.7,54.78,54.69,54.73,31800.0,31.4482,31.4942,31.4425,31.4655,31800.0
2005-05-26 14:10:00,54.74,54.77,54.74,54.77,10500.0,31.4712,31.4885,31.4712,31.4885,10500.0
2005-05-26 14:15:00,54.77,54.83,54.76,54.82,23300.0,31.4885,31.523,31.4827,31.5172,23300.0
2005-05-26 14:20:00,54.8,54.8,54.78,54.79,4800.0,31.5057,31.5057,31.4942,31.5,4800.0
2005-05-26 14:25:00,54.78,54.87,54.78,54.83,8900.0,31.4942,31.546,31.4942,31.523,8900.0
2005-05-26 14:30:00,54.82,54.82,54.77,54.78,4900.0,31.5172,31.5172,31.4885,31.4942,4900.0
2005-05-26 14:35:00,54.78,54.78,54.69,54.71,9400.0,31.4942,31.4942,31.4425,31.454,9400.0
2005-05-26 14:40:00,54.72,54.75,54.71,54.75,5700.0,31.4597,31.477,31.454,31.477,5700.0
2005-05-26 14:45:00,54.75,54.76,54.74,54.76,5600.0,31.477,31.4827,31.4712,31.4827,5600.0
2005-05-26 14:50:00,54.75,54.76,54.74,54.76,7200.0,31.477,31.4827,31.4712,31.4827,7200.0
2005-05-26 14:55:00,54.76,54.77,54.74,54.76,3600.0,31.4827,31.4885,31.4712,31.4827,3600.0
2005-05-26 15:00:00,54.76,54.82,54.76,54.79,8200.0,31.4827,31.5172,31.4827,31.5,8200.0
2005-05-26 15:05:00,54.79,54.85,54.79,54.85,12500.0,31.5,31.5345,31.5,31.5345,12500.0
2005-05-26 15:10:00,54.85,54.88,54.85,54.88,6800.0,31.5345,31.5517,31.5345,31.5517,6800.0
2005-05-26 15:15:00,54.87,54.89,54.82,54.83,7700.0,31.546,31.5575,31.5172,31.523,7700.0
2005-05-26 15:20:00,54.84,54.92,54.84,54.89,7900.0,31.5287,31.5747,31.5287,31.5575,7900.0
2005-05-26 15:25:00,54.88,54.88,54.84,54.84,6900.0,31.5517,31.5517,31.5287,31.5287,6900.0
2005-05-26 15:30:00,54.84,54.84,54.8,54.81,27500.0,31.5287,31.5287,31.5057,31.5115,27500.0
2005-05-26 15:35:00,54.81,54.83,54.77,54.8,25300.0,31.5115,31.523,31.4885,31.5057,25300.0
2005-05-26 15:40:00,54.81,54.81,54.79,54.81,58900.0,31.5115,31.5115,31.5,31.5115,58900.0
2005-05-26 15:45:00,54.8,54.82,54.78,54.78,29000.0,31.5057,31.5172,31.4942,31.4942,29000.0
2005-05-26 15:50:00,54.78,54.8,54.74,54.8,14900.0,31.4942,31.5057,31.4712,31.5057,14900.0
2005-05-26 15:55:00,54.8,54.9,54.8,54.86,53500.0,31.5057,31.5632,31.5057,31.5402,53500.0
2005-05-27 09:30:00,54.83,54.96,54.75,54.96,13800.0,31.523,31.5977,31.477,31.5977,13800.0
2005-05-27 09:35:00,54.95,54.99,54.86,54.94,15900.0,31.592,31.615,31.5402,31.5862,15900.0
2005-05-27 09:40:00,54.94,55.05,54.9,54.94,19200.0,31.5862,31.6495,31.5632,31.5862,19200.0
2005-05-27 09:45:00,54.93,55.09,54.93,55.07,9200.0,31.5805,31.6725,31.5805,31.661,9200.0
2005-05-27 09:50:00,55.07,55.07,54.96,54.99,12400.0,31.661,31.661,31.5977,31.615,12400.0
2005-05-27 09:55:00,54.99,55.04,54.98,55.0,18600.0,31.615,31.6437,31.6092,31.6207,18600.0
2005-05-27 10:00:00,55.01,55.1,55.0,55.06,19300.0,31.6265,31.6782,31.6207,31.6552,19300.0
2005-05-27 10:05:00,55.06,55.06,54.94,55.0,13400.0,31.6552,31.6552,31.5862,31.6207,13400.0
2005-05-27 10:10:00,54.98,55.03,54.91,55.02,19400.0,31.6092,31.638,31.569,31.6322,19400.0
2005-05-27 10:15:00,55.02,55.02,54.95,55.01,14000.0,31.6322,31.6322,31.592,31.6265,14000.0
2005-05-27 10:20:00,55.0,55.0,54.92,54.92,10100.0,31.6207,31.6207,31.5747,31.5747,10100.0
2005-05-27 10:25:00,54.9,54.94,54.9,54.92,18900.0,31.5632,31.5862,31.5632,31.5747,18900.0
2005-05-27 10:30:00,54.94,54.96,54.93,54.94,7700.0,31.5862,31.5977,31.5805,31.5862,7700.0
2005-05-27 10:35:00,54.94,54.94,54.89,54.89,12300.0,31.5862,31.5862,31.5575,31.5575,12300.0
2005-05-27 10:40:00,54.85,54.9,54.81,54.83,33000.0,31.5345,31.5632,31.5115,31.523,33000.0
2005-05-27 10:45:00,54.82,54.83,54.74,54.81,17300.0,31.5172,31.523,31.4712,31.5115,17300.0
2005-05-27 10:50:00,54.82,54.88,54.82,54.88,13500.0,31.5172,31.5517,31.5172,31.5517,13500.0
2005-05-27 10:55:00,54.88,54.91,54.86,54.91,12500.0,31.5517,31.569,31.5402,31.569,12500.0
2005-05-27 11:00:00,54.91,54.94,54.9,54.91,22200.0,31.569,31.5862,31.5632,31.569,22200.0
2005-05-27 11:05:00,54.91,54.97,54.9,54.96,11200.0,31.569,31.6035,31.5632,31.5977,11200.0
2005-05-27 11:10:00,54.93,54.94,54.92,54.93,6500.0,31.5805,31.5862,31.5747,31.5805,6500.0
2005-05-27 11:15:00,54.93,54.93,54.88,54.89,11100.0,31.5805,31.5805,31.5517,31.5575,11100.0
2005-05-27 11:20:00,54.89,54.94,54.89,54.94,6700.0,31.5575,31.5862,31.5575,31.5862,6700.0
2005-05-27 11:25:00,54.95,54.98,54.94,54.98,10300.0,31.592,31.6092,31.5862,31.6092,10300.0
2005-05-27 11:30:00,54.98,54.98,54.94,54.94,9200.0,31.6092,31.6092,31.5862,31.5862,9200.0
2005-05-27 11:35:00,54.95,54.95,54.83,54.83,11500.0,31.592,31.592,31.523,31.523,11500.0
2005-05-27 11:40:00,54.83,54.88,54.83,54.87,13600.0,31.523,31.5517,31.523,31.546,13600.0
2005-05-27 11:45:00,54.9,54.96,54.89,54.96,30000.0,31.5632,31.5977,31.5575,31.5977,30000.0
2005-05-27 11:50:00,54.93,54.94,54.88,54.93,9200.0,31.5805,31.5862,31.5517,31.5805,9200.0
2005-05-27 11:55:00,54.94,54.94,54.9,54.91,5100.0,31.5862,31.5862,31.5632,31.569,5100.0
2005-05-27 12:00:00,54.91,54.93,54.9,54.9,9000.0,31.569,31.5805,31.5632,31.5632,9000.0
2005-05-27 12:05:00,54.91,54.91,54.82,54.85,24000.0,31.569,31.569,31.5172,31.5345,24000.0
2005-05-27 12:10:00,54.88,54.89,54.82,54.89,10800.0,31.5517,31.5575,31.5172,31.5575,10800.0
2005-05-27 12:15:00,54.87,54.87,54.83,54.86,9600.0,31.546,31.546,31.523,31.5402,9600.0
2005-05-27 12:20:00,54.87,54.9,54.87,54.9,4200.0,31.546,31.5632,31.546,31.5632,4200.0
2005-05-27 12:25:00,54.91,54.91,54.88,54.88,5300.0,31.569,31.569,31.5517,31.5517,5300.0
2005-05-27 12:30:00,54.88,54.88,54.83,54.84,4400.0,31.5517,31.5517,31.523,31.5287,4400.0
2005-05-27 12:35:00,54.84,54.85,54.83,54.84,5500.0,31.5287,31.5345,31.523,31.5287,5500.0
2005-05-27 12:40:00,54.84,54.84,54.83,54.83,4100.0,31.5287,31.5287,31.523,31.523,4100.0
2005-05-27 12:45:00,54.83,54.84,54.8,54.83,10000.0,31.523,31.5287,31.5057,31.523,10000.0
2005-05-27 12:50:00,54.83,54.84,54.83,54.84,7200.0,31.523,31.5287,31.523,31.5287,7200.0
2005-05-27 12:55:00,54.82,54.86,54.82,54.86,9200.0,31.5172,31.5402,31.5172,31.5402,9200.0
2005-05-27 13:00:00,54.84,54.86,54.83,54.85,6100.0,31.5287,31.5402,31.523,31.5345,6100.0
2005-05-27 13:05:00,54.84,54.86,54.84,54.86,12700.0,31.5287,31.5402,31.5287,31.5402,12700.0
2005-05-27 13:10:00,54.86,54.86,54.8,54.83,8200.0,31.5402,31.5402,31.5057,31.523,8200.0
2005-05-27 13:15:00,54.83,54.86,54.83,54.85,5300.0,31.523,31.5402,31.523,31.5345,5300.0
2005-05-27 13:20:00,54.86,54.86,54.81,54.81,14200.0,31.5402,31.5402,31.5115,31.5115,14200.0
2005-05-27 13:25:00,54.81,54.81,54.81,54.81,1600.0,31.5115,31.5115,31.5115,31.5115,1600.0
2005-05-27 13:30:00,54.8,54.81,54.8,54.81,10200.0,31.5057,31.5115,31.5057,31.5115,10200.0
2005-05-27 13:35:00,54.81,54.82,54.8,54.82,8200.0,31.5115,31.5172,31.5057,31.5172,8200.0
2005-05-27 13:40:00,54.81,54.83,54.81,54.81,6100.0,31.5115,31.523,31.5115,31.5115,6100.0
2005-05-27 13:45:00,54.81,54.81,54.78,54.8,9300.0,31.5115,31.5115,31.4942,31.5057,9300.0
2005-05-27 13:50:00,54.8,54.81,54.8,54.8,4500.0,31.5057,31.5115,31.5057,31.5057,4500.0
2005-05-27 13:55:00,54.81,54.83,54.81,54.83,8700.0,31.5115,31.523,31.5115,31.523,8700.0
2005-05-27 14:00:00,54.84,54.86,54.84,54.85,7100.0,31.5287,31.5402,31.5287,31.5345,7100.0
2005-05-27 14:05:00,54.85,54.86,54.81,54.81,5000.0,31.5345,31.5402,31.5115,31.5115,5000.0
2005-05-27 14:10:00,54.84,54.86,54.81,54.86,6000.0,31.5287,31.5402,31.5115,31.5402,6000.0
2005-05-27 14:15:00,54.86,54.86,54.82,54.82,6300.0,31.5402,31.5402,31.5172,31.5172,6300.0
2005-05-27 14:20:00,54.82,54.85,54.81,54.85,4900.0,31.5172,31.5345,31.5115,31.5345,4900.0
2005-05-27 14:25:00,54.84,54.88,54.84,54.88,8900.0,31.5287,31.5517,31.5287,31.5517,8900.0
2005-05-27 14:30:00,54.87,54.87,54.83,54.84,8000.0,31.546,31.546,31.523,31.5287,8000.0
2005-05-27 14:35:00,54.83,54.84,54.82,54.84,4300.0,31.523,31.5287,31.5172,31.5287,4300.0
2005-05-27 14:40:00,54.85,54.86,54.84,54.84,3000.0,31.5345,31.5402,31.5287,31.5287,3000.0
2005-05-27 14:45:00,54.83,54.85,54.81,54.83,9200.0,31.523,31.5345,31.5115,31.523,9200.0
2005-05-27 14:50:00,54.85,54.88,54.83,54.88,10300.0,31.5345,31.5517,31.523,31.5517,10300.0
2005-05-27 14:55:00,54.87,54.88,54.85,54.86,25900.0,31.546,31.5517,31.5345,31.5402,25900.0
2005-05-27 15:00:00,54.86,54.86,54.84,54.86,9200.0,31.5402,31.5402,31.5287,31.5402,9200.0
2005-05-27 15:05:00,54.86,54.86,54.8,54.81,10600.0,31.5402,31.5402,31.5057,31.5115,10600.0
2005-05-27 15:10:00,54.8,54.82,54.8,54.82,8400.0,31.5057,31.5172,31.5057,31.5172,8400.0
2005-05-27 15:15:00,54.83,54.86,54.78,54.86,13800.0,31.523,31.5402,31.4942,31.5402,13800.0
2005-05-27 15:20:00,54.85,54.85,54.8,54.83,10400.0,31.5345,31.5345,31.5057,31.523,10400.0
2005-05-27 15:25:00,54.81,54.84,54.81,54.83,5100.0,31.5115,31.5287,31.5115,31.523,5100.0
2005-05-27 15:30:00,54.83,54.84,54.81,54.84,7500.0,31.523,31.5287,31.5115,31.5287,7500.0
2005-05-27 15:35:00,54.84,54.9,54.83,54.9,15700.0,31.5287,31.5632,31.523,31.5632,15700.0
2005-05-27 15:40:00,54.89,54.93,54.87,54.87,25400.0,31.5575,31.5805,31.546,31.546,25400.0
2005-05-27 15:45:00,54.86,54.89,54.85,54.88,11700.0,31.5402,31.5575,31.5345,31.5517,11700.0
2005-05-27 15:50:00,54.87,54.87,54.77,54.84,29700.0,31.546,31.546,31.4885,31.5287,29700.0
2005-05-27 15:55:00,54.84,54.85,54.78,54.83,15700.0,31.5287,31.5345,31.4942,31.523,15700.0
2005-05-31 09:30:00,54.85,54.85,54.74,54.74,27500.0,31.5345,31.5345,31.4712,31.4712,27500.0
2005-05-31 09:35:00,54.74,54.74,54.5,54.65,16900.0,31.4712,31.4712,31.3333,31.4195,16900.0
2005-05-31 09:40:00,54.66,54.67,54.54,54.54,14500.0,31.4252,31.431,31.3563,31.3563,14500.0
2005-05-31 09:45:00,54.53,54.72,54.53,54.67,14500.0,31.3505,31.4597,31.3505,31.431,14500.0
2005-05-31 09:50:00,54.64,54.69,54.59,54.68,10400.0,31.4137,31.4425,31.385,31.4367,10400.0
2005-05-31 09:55:00,54.68,54.75,54.45,54.5,29500.0,31.4367,31.477,31.3045,31.3333,29500.0
2005-05-31 10:00:00,54.45,54.77,54.44,54.71,32100.0,31.3045,31.4885,31.2988,31.454,32100.0
2005-05-31 10:05:00,54.69,54.78,54.69,54.72,14800.0,31.4425,31.4942,31.4425,31.4597,14800.0
2005-05-31 10:10:00,54.68,54.71,54.64,54.65,10100.0,31.4367,31.454,31.4137,31.4195,10100.0
2005-05-31 10:15:00,54.64,54.66,54.55,54.6,23500.0,31.4137,31.4252,31.362,31.3908,23500.0
2005-05-31 10:20:00,54.59,54.59,54.52,54.56,7000.0,31.385,31.385,31.3448,31.3678,7000.0
2005-05-31 10:25:00,54.58,54.65,54.56,54.65,10000.0,31.3793,31.4195,31.3678,31.4195,10000.0
2005-05-31 10:30:00,54.61,54.64,54.56,54.59,7400.0,31.3965,31.4137,31.3678,31.385,7400.0
2005-05-31 10:35:00,54.61,54.63,54.56,54.59,8300.0,31.3965,31.408,31.3678,31.385,8300.0
2005-05-31 10:40:00,54.55,54.6,54.54,54.56,32900.0,31.362,31.3908,31.3563,31.3678,32900.0
2005-05-31 10:45:00,54.56,54.63,54.56,54.59,23900.0,31.3678,31.408,31.3678,31.385,23900.0
2005-05-31 10:50:00,54.58,54.59,54.55,54.55,14700.0,31.3793,31.385,31.362,31.362,14700.0
2005-05-31 10:55:00,54.54,54.54,54.41,54.41,5000.0,31.3563,31.3563,31.2815,31.2815,5000.0
2005-05-31 11:00:00,54.42,54.48,54.4,54.46,7200.0,31.2873,31.3218,31.2758,31.3103,7200.0
2005-05-31 11:05:00,54.46,54.46,54.41,54.41,7100.0,31.3103,31.3103,31.2815,31.2815,7100.0
2005-05-31 11:10:00,54.41,54.48,54.4,54.45,7000.0,31.2815,31.3218,31.2758,31.3045,7000.0
2005-05-31 11:15:00,54.43,54.48,54.43,54.45,6200.0,31.293,31.3218,31.293,31.3045,6200.0
2005-05-31 11:20:00,54.44,54.47,54.43,54.47,4800.0,31.2988,31.316,31.293,31.316,4800.0
2005-05-31 11:25:00,54.49,54.59,54.44,54.59,15400.0,31.3275,31.385,31.2988,31.385,15400.0
2005-05-31 11:30:00,54.58,54.6,54.57,54.57,7100.0,31.3793,31.3908,31.3735,31.3735,7100.0
2005-05-31 11:35:00,54.56,54.56,54.49,54.5,6600.0,31.3678,31.3678,31.3275,31.3333,6600.0
2005-05-31 11:40:00,54.52,54.53,54.44,54.45,5400.0,31.3448,31.3505,31.2988,31.3045,5400.0
2005-05-31 11:45:00,54.48,54.51,54.45,54.51,4700.0,31.3218,31.339,31.3045,31.339,4700.0
2005-05-31 11:50:00,54.51,54.52,54.49,54.52,4000.0,31.339,31.3448,31.3275,31.3448,4000.0
2005-05-31 11:55:00,54.52,54.53,54.5,54.5,5700.0,31.3448,31.3505,31.3333,31.3333,5700.0
2005-05-31 12:00:00,54.5,54.5,54.49,54.49,4000.0,31.3333,31.3333,31.3275,31.3275,4000.0
2005-05-31 12:05:00,54.49,54.49,54.45,54.46,6900.0,31.3275,31.3275,31.3045,31.3103,6900.0
2005-05-31 12:10:00,54.45,54.45,54.42,54.42,2800.0,31.3045,31.3045,31.2873,31.2873,2800.0
2005-05-31 12:15:00,54.42,54.42,54.39,54.39,3900.0,31.2873,31.2873,31.27,31.27,3900.0
2005-05-31 12:20:00,54.39,54.44,54.38,54.4,9000.0,31.27,31.2988,31.2643,31.2758,9000.0
2005-05-31 12:25:00,54.42,54.44,54.39,54.43,10900.0,31.2873,31.2988,31.27,31.293,10900.0
2005-05-31 12:30:00,54.4,54.4,54.37,54.37,4500.0,31.2758,31.2758,31.2585,31.2585,4500.0
2005-05-31 12:35:00,54.37,54.43,54.36,54.36,10500.0,31.2585,31.293,31.2528,31.2528,10500.0
2005-05-31 12:40:00,54.36,54.36,54.34,54.35,3900.0,31.2528,31.2528,31.2413,31.247,3900.0
2005-05-31 12:45:00,54.35,54.36,54.33,54.35,8100.0,31.247,31.2528,31.2355,31.247,8100.0
2005-05-31 12:50:00,54.34,54.36,54.31,54.33,9400.0,31.2413,31.2528,31.224,31.2355,9400.0
2005-05-31 12:55:00,54.33,54.33,54.3,54.31,6900.0,31.2355,31.2355,31.2183,31.224,6900.0
2005-05-31 13:00:00,54.31,54.36,54.31,54.35,6700.0,31.224,31.2528,31.224,31.247,6700.0
2005-05-31 13:05:00,54.35,54.39,54.35,54.35,6700.0,31.247,31.27,31.247,31.247,6700.0
2005-05-31 13:10:00,54.35,54.4,54.35,54.37,7900.0,31.247,31.2758,31.247,31.2585,7900.0
2005-05-31 13:15:00,54.38,54.39,54.36,54.36,13300.0,31.2643,31.27,31.2528,31.2528,13300.0
2005-05-31 13:20:00,54.37,54.39,54.37,54.39,5800.0,31.2585,31.27,31.2585,31.27,5800.0
2005-05-31 13:25:00,54.38,54.39,54.37,54.38,6000.0,31.2643,31.27,31.2585,31.2643,6000.0
2005-05-31 13:30:00,54.38,54.39,54.35,54.39,9000.0,31.2643,31.27,31.247,31.27,9000.0
2005-05-31 13:35:00,54.39,54.47,54.38,54.43,8200.0,31.27,31.316,31.2643,31.293,8200.0
2005-05-31 13:40:00,54.43,54.44,54.43,54.43,5200.0,31.293,31.2988,31.293,31.293,5200.0
2005-05-31 13:45:00,54.42,54.44,54.42,54.44,8500.0,31.2873,31.2988,31.2873,31.2988,8500.0
2005-05-31 13:50:00,54.44,54.57,54.44,54.53,12300.0,31.2988,31.3735,31.2988,31.3505,12300.0
2005-05-31 13:55:00,54.53,54.53,54.49,54.49,3400.0,31.3505,31.3505,31.3275,31.3275,3400.0
2005-05-31 14:00:00,54.49,54.56,54.47,54.54,12600.0,31.3275,31.3678,31.316,31.3563,12600.0
2005-05-31 14:05:00,54.54,54.55,54.52,54.53,6600.0,31.3563,31.362,31.3448,31.3505,6600.0
2005-05-31 14:10:00,54.53,54.53,54.5,54.52,4900.0,31.3505,31.3505,31.3333,31.3448,4900.0
2005-05-31 14:15:00,54.52,54.55,54.5,54.51,10400.0,31.3448,31.362,31.3333,31.339,10400.0
2005-05-31 14:20:00,54.51,54.53,54.51,54.51,6000.0,31.339,31.3505,31.339,31.339,6000.0
2005-05-31 14:25:00,54.51,54.57,54.5,54.53,15300.0,31.339,31.3735,31.3333,31.3505,15300.0
2005-05-31 14:30:00,54.54,54.64,54.53,54.64,26400.0,31.3563,31.4137,31.3505,31.4137,26400.0
2005-05-31 14:35:00,54.64,54.69,54.64,54.65,4000.0,31.4137,31.4425,31.4137,31.4195,4000.0
2005-05-31 14:40:00,54.66,54.73,54.66,54.68,12600.0,31.4252,31.4655,31.4252,31.4367,12600.0
2005-05-31 14:45:00,54.67,54.71,54.66,54.71,7900.0,31.431,31.454,31.4252,31.454,7900.0
2005-05-31 14:50:00,54.7,54.72,54.65,54.66,10400.0,31.4482,31.4597,31.4195,31.4252,10400.0
2005-05-31 14:55:00,54.66,54.69,54.66,54.68,4800.0,31.4252,31.4425,31.4252,31.4367,4800.0
2005-05-31 15:00:00,54.69,54.75,54.69,54.75,20900.0,31.4425,31.477,31.4425,31.477,20900.0
2005-05-31 15:05:00,54.75,54.8,54.74,54.74,42000.0,31.477,31.5057,31.4712,31.4712,42000.0
2005-05-31 15:10:00,54.73,54.73,54.66,54.71,28000.0,31.4655,31.4655,31.4252,31.454,28000.0
2005-05-31 15:15:00,54.72,54.81,54.69,54.71,16700.0,31.4597,31.5115,31.4425,31.454,16700.0
2005-05-31 15:20:00,54.71,54.8,54.71,54.78,14700.0,31.454,31.5057,31.454,31.4942,14700.0
2005-05-31 15:25:00,54.79,54.8,54.76,54.77,19600.0,31.5,31.5057,31.4827,31.4885,19600.0
2005-05-31 15:30:00,54.75,54.75,54.63,54.65,29700.0,31.477,31.477,31.408,31.4195,29700.0
2005-05-31 15:35:00,54.65,54.65,54.57,54.6,10400.0,31.4195,31.4195,31.3735,31.3908,10400.0
2005-05-31 15:40:00,54.6,54.61,54.43,54.44,20700.0,31.3908,31.3965,31.293,31.2988,20700.0
2005-05-31 15:45:00,54.44,54.52,54.4,54.51,18100.0,31.2988,31.3448,31.2758,31.339,18100.0
2005-05-31 15:50:00,54.51,54.59,54.49,54.59,23300.0,31.339,31.385,31.3275,31.385,23300.0
2005-05-31 15:55:00,54.58,54.59,54.45,54.45,25200.0,31.3793,31.385,31.3045,31.3045,25200.0
2005-06-01 09:30:00,56.0,56.3,55.7,56.16,313700.0,32.1956,32.3681,32.0232,32.2876,313700.0
2005-06-01 09:35:00,56.16,56.16,55.8,55.99,93900.0,32.2876,32.2876,32.0807,32.1899,93900.0
2005-06-01 09:40:00,55.98,56.26,55.86,56.19,132800.0,32.1841,32.3451,32.1152,32.3049,132800.0
2005-06-01 09:45:00,56.12,56.18,56.04,56.13,46700.0,32.2646,32.2991,32.2186,32.2704,46700.0
2005-06-01 09:50:00,56.14,56.24,56.14,56.18,381000.0,32.2761,32.3336,32.2761,32.2991,381000.0
2005-06-01 09:55:00,56.18,56.18,56.07,56.07,61700.0,32.2991,32.2991,32.2359,32.2359,61700.0
2005-06-01 10:00:00,56.08,56.35,56.05,56.35,118400.0,32.2416,32.3969,32.2244,32.3969,118400.0
2005-06-01 10:05:00,56.35,56.35,56.2,56.25,101400.0,32.3969,32.3969,32.3106,32.3394,101400.0
2005-06-01 10:10:00,56.27,56.28,56.21,56.25,95100.0,32.3509,32.3566,32.3164,32.3394,95100.0
2005-06-01 10:15:00,56.28,56.28,56.15,56.17,62900.0,32.3566,32.3566,32.2819,32.2934,62900.0
2005-06-01 10:20:00,56.19,56.24,56.06,56.24,49200.0,32.3049,32.3336,32.2301,32.3336,49200.0
2005-06-01 10:25:00,56.24,56.27,56.14,56.17,79400.0,32.3336,32.3509,32.2761,32.2934,79400.0
2005-06-01 10:30:00,56.18,56.29,56.17,56.27,102600.0,32.2991,32.3624,32.2934,32.3509,102600.0
2005-06-01 10:35:00,56.27,56.33,56.23,56.31,80200.0,32.3509,32.3854,32.3279,32.3739,80200.0
2005-06-01 10:40:00,56.31,56.32,56.23,56.23,41100.0,32.3739,32.3796,32.3279,32.3279,41100.0
2005-06-01 10:45:00,56.24,56.3,56.22,56.27,162100.0,32.3336,32.3681,32.3221,32.3509,162100.0
2005-06-01 10:50:00,56.27,56.27,56.25,56.26,27300.0,32.3509,32.3509,32.3394,32.3451,27300.0
2005-06-01 10:55:00,56.26,56.29,56.26,56.27,31600.0,32.3451,32.3624,32.3451,32.3509,31600.0
2005-06-01 11:00:00,56.28,56.29,56.26,56.29,27800.0,32.3566,32.3624,32.3451,32.3624,27800.0
2005-06-01 11:05:00,56.29,56.4,56.23,56.28,16900.0,32.3624,32.4256,32.3279,32.3566,16900.0
2005-06-01 11:10:00,56.29,56.42,56.27,56.4,81800.0,32.3624,32.4371,32.3509,32.4256,81800.0
2005-06-01 11:15:00,56.4,56.48,56.31,56.36,44700.0,32.4256,32.4716,32.3739,32.4026,44700.0
2005-06-01 11:20:00,56.36,56.4,56.34,56.37,32300.0,32.4026,32.4256,32.3911,32.4084,32300.0
2005-06-01 11:25:00,56.34,56.37,56.22,56.24,95300.0,32.3911,32.4084,32.3221,32.3336,95300.0
2005-06-01 11:30:00,56.24,56.32,56.24,56.28,23100.0,32.3336,32.3796,32.3336,32.3566,23100.0
2005-06-01 11:35:00,56.29,56.3,56.24,56.28,21200.0,32.3624,32.3681,32.3336,32.3566,21200.0
2005-06-01 11:40:00,56.28,56.29,56.26,56.29,16400.0,32.3566,32.3624,32.3451,32.3624,16400.0
2005-06-01 11:45:00,56.29,56.3,56.2,56.22,26000.0,32.3624,32.3681,32.3106,32.3221,26000.0
2005-06-01 11:50:00,56.22,56.28,56.22,56.23,24800.0,32.3221,32.3566,32.3221,32.3279,24800.0
2005-06-01 11:55:00,56.24,56.3,56.23,56.29,17500.0,32.3336,32.3681,32.3279,32.3624,17500.0
2005-06-01 12:00:00,56.29,56.29,56.26,56.26,12100.0,32.3624,32.3624,32.3451,32.3451,12100.0
2005-06-01 12:05:00,56.26,56.29,56.21,56.25,22100.0,32.3451,32.3624,32.3164,32.3394,22100.0
2005-06-01 12:10:00,56.24,56.25,56.16,56.21,26000.0,32.3336,32.3394,32.2876,32.3164,26000.0
2005-06-01 12:15:00,56.2,56.27,56.2,56.22,18400.0,32.3106,32.3509,32.3106,32.3221,18400.0
2005-06-01 12:20:00,56.23,56.25,56.22,56.23,6500.0,32.3279,32.3394,32.3221,32.3279,6500.0
2005-06-01 12:25:00,56.22,56.24,56.2,56.21,16200.0,32.3221,32.3336,32.3106,32.3164,16200.0
2005-06-01 12:30:00,56.21,56.23,56.16,56.18,15500.0,32.3164,32.3279,32.2876,32.2991,15500.0
2005-06-01 12:35:00,56.17,56.2,56.1,56.15,24400.0,32.2934,32.3106,32.2531,32.2819,24400.0
2005-06-01 12:40:00,56.16,56.2,56.16,56.17,12700.0,32.2876,32.3106,32.2876,32.2934,12700.0
2005-06-01 12:45:00,56.18,56.2,56.18,56.2,16300.0,32.2991,32.3106,32.2991,32.3106,16300.0
2005-06-01 12:50:00,56.19,56.2,56.18,56.18,8800.0,32.3049,32.3106,32.2991,32.2991,8800.0
2005-06-01 12:55:00,56.17,56.22,56.17,56.19,32100.0,32.2934,32.3221,32.2934,32.3049,32100.0
2005-06-01 13:00:00,56.21,56.22,56.2,56.2,16200.0,32.3164,32.3221,32.3106,32.3106,16200.0
2005-06-01 13:05:00,56.2,56.2,56.19,56.2,36500.0,32.3106,32.3106,32.3049,32.3106,36500.0
2005-06-01 13:10:00,56.2,56.2,56.17,56.19,20400.0,32.3106,32.3106,32.2934,32.3049,20400.0
2005-06-01 13:15:00,56.2,56.2,56.1,56.1,24500.0,32.3106,32.3106,32.2531,32.2531,24500.0
2005-06-01 13:20:00,56.09,56.21,56.09,56.19,23700.0,32.2474,32.3164,32.2474,32.3049,23700.0
2005-06-01 13:25:00,56.19,56.21,56.18,56.2,29700.0,32.3049,32.3164,32.2991,32.3106,29700.0
2005-06-01 13:30:00,56.2,56.22,56.17,56.17,10700.0,32.3106,32.3221,32.2934,32.2934,10700.0
2005-06-01 13:35:00,56.17,56.2,56.17,56.2,19900.0,32.2934,32.3106,32.2934,32.3106,19900.0
2005-06-01 13:40:00,56.2,56.23,56.18,56.22,29700.0,32.3106,32.3279,32.2991,32.3221,29700.0
2005-06-01 13:45:00,56.22,56.26,56.22,56.26,48200.0,32.3221,32.3451,32.3221,32.3451,48200.0
2005-06-01 13:50:00,56.26,56.3,56.25,56.29,70300.0,32.3451,32.3681,32.3394,32.3624,70300.0
2005-06-01 13:55:00,56.28,56.41,56.27,56.4,46000.0,32.3566,32.4314,32.3509,32.4256,46000.0
2005-06-01 14:00:00,56.4,56.41,56.39,56.41,42900.0,32.4256,32.4314,32.4199,32.4314,42900.0
2005-06-01 14:05:00,56.41,56.43,56.29,56.3,26500.0,32.4314,32.4429,32.3624,32.3681,26500.0
2005-06-01 14:10:00,56.3,56.35,56.3,56.34,18900.0,32.3681,32.3969,32.3681,32.3911,18900.0
2005-06-01 14:15:00,56.34,56.34,56.2,56.2,27900.0,32.3911,32.3911,32.3106,32.3106,27900.0
2005-06-01 14:20:00,56.2,56.22,56.12,56.13,35000.0,32.3106,32.3221,32.2646,32.2704,35000.0
2005-06-01 14:25:00,56.12,56.15,56.04,56.05,77600.0,32.2646,32.2819,32.2186,32.2244,77600.0
2005-06-01 14:30:00,56.06,56.16,56.06,56.13,31400.0,32.2301,32.2876,32.2301,32.2704,31400.0
2005-06-01 14:35:00,56.14,56.16,56.11,56.15,12900.0,32.2761,32.2876,32.2589,32.2819,12900.0
2005-06-01 14:40:00,56.15,56.2,56.07,56.12,41800.0,32.2819,32.3106,32.2359,32.2646,41800.0
2005-06-01 14:45:00,56.12,56.13,56.08,56.11,54500.0,32.2646,32.2704,32.2416,32.2589,54500.0
2005-06-01 14:50:00,56.12,56.16,56.08,56.16,35200.0,32.2646,32.2876,32.2416,32.2876,35200.0
2005-06-01 14:55:00,56.16,56.21,56.14,56.21,51200.0,32.2876,32.3164,32.2761,32.3164,51200.0
2005-06-01 15:00:00,56.2,56.25,56.2,56.22,76800.0,32.3106,32.3394,32.3106,32.3221,76800.0
2005-06-01 15:05:00,56.22,56.26,56.16,56.16,32400.0,32.3221,32.3451,32.2876,32.2876,32400.0
2005-06-01 15:10:00,56.16,56.22,56.16,56.21,41800.0,32.2876,32.3221,32.2876,32.3164,41800.0
2005-06-01 15:15:00,56.21,56.23,56.15,56.16,27700.0,32.3164,32.3279,32.2819,32.2876,27700.0
2005-06-01 15:20:00,56.15,56.19,56.06,56.15,33600.0,32.2819,32.3049,32.2301,32.2819,33600.0
2005-06-01 15:25:00,56.16,56.17,56.14,56.17,21600.0,32.2876,32.2934,32.2761,32.2934,21600.0
2005-06-01 15:30:00,56.16,56.25,56.16,56.19,46900.0,32.2876,32.3394,32.2876,32.3049,46900.0
2005-06-01 15:35:00,56.19,56.22,56.14,56.21,52500.0,32.3049,32.3221,32.2761,32.3164,52500.0
2005-06-01 15:40:00,56.21,56.31,56.21,56.3,59200.0,32.3164,32.3739,32.3164,32.3681,59200.0
2005-06-01 15:45:00,56.29,56.35,56.29,56.31,94600.0,32.3624,32.3969,32.3624,32.3739,94600.0
2005-06-01 15:50:00,56.31,56.31,56.31,56.31,0.0,32.3739,32.3739,32.3739,32.3739,0.0
2005-06-01 15:55:00,56.31,56.31,56.31,56.31,0.0,32.3739,32.3739,32.3739,32.3739,0.0
2005-06-02 09:30:00,56.8,56.9,56.62,56.64,116800.0,32.6556,32.7131,32.5521,32.5636,116800.0
2005-06-02 09:35:00,56.64,56.95,56.61,56.94,63500.0,32.5636,32.7418,32.5463,32.7361,63500.0
2005-06-02 09:40:00,56.94,56.99,56.7,56.89,55400.0,32.7361,32.7648,32.5981,32.7073,55400.0
2005-06-02 09:45:00,56.9,56.95,56.64,56.66,72900.0,32.7131,32.7418,32.5636,32.5751,72900.0
2005-06-02 09:50:00,56.66,56.81,56.66,56.72,72200.0,32.5751,32.6613,32.5751,32.6096,72200.0
2005-06-02 09:55:00,56.71,56.74,56.58,56.67,35800.0,32.6038,32.6211,32.5291,32.5808,35800.0
2005-06-02 10:00:00,56.68,56.75,56.65,56.72,60800.0,32.5866,32.6268,32.5693,32.6096,60800.0
2005-06-02 10:05:00,56.73,56.77,56.7,56.73,43500.0,32.6153,32.6383,32.5981,32.6153,43500.0
2005-06-02 10:10:00,56.7,56.78,56.63,56.73,38300.0,32.5981,32.6441,32.5578,32.6153,38300.0
2005-06-02 10:15:00,56.72,56.84,56.66,56.67,43700.0,32.6096,32.6786,32.5751,32.5808,43700.0
2005-06-02 10:20:00,56.66,56.84,56.66,56.8,18400.0,32.5751,32.6786,32.5751,32.6556,18400.0
2005-06-02 10:25:00,56.8,56.84,56.78,56.8,19600.0,32.6556,32.6786,32.6441,32.6556,19600.0
2005-06-02 10:30:00,56.78,56.84,56.76,56.82,176200.0,32.6441,32.6786,32.6326,32.6671,176200.0
2005-06-02 10:35:00,56.81,56.85,56.74,56.79,42600.0,32.6613,32.6843,32.6211,32.6498,42600.0
2005-06-02 10:40:00,56.79,56.9,56.78,56.83,37000.0,32.6498,32.7131,32.6441,32.6728,37000.0
2005-06-02 10:45:00,56.82,56.91,56.82,56.89,46200.0,32.6671,32.7188,32.6671,32.7073,46200.0
2005-06-02 10:50:00,56.88,56.9,56.82,56.89,31800.0,32.7016,32.7131,32.6671,32.7073,31800.0
2005-06-02 10:55:00,56.9,56.9,56.85,56.88,31400.0,32.7131,32.7131,32.6843,32.7016,31400.0
2005-06-02 11:00:00,56.87,56.88,56.82,56.85,20900.0,32.6958,32.7016,32.6671,32.6843,20900.0
2005-06-02 11:05:00,56.85,56.87,56.82,56.85,72700.0,32.6843,32.6958,32.6671,32.6843,72700.0
2005-06-02 11:10:00,56.85,56.86,56.83,56.84,19700.0,32.6843,32.6901,32.6728,32.6786,19700.0
2005-06-02 11:15:00,56.83,56.86,56.83,56.84,36800.0,32.6728,32.6901,32.6728,32.6786,36800.0
2005-06-02 11:20:00,56.84,56.87,56.83,56.84,14500.0,32.6786,32.6958,32.6728,32.6786,14500.0
2005-06-02 11:25:00,56.85,56.88,56.85,56.88,42800.0,32.6843,32.7016,32.6843,32.7016,42800.0
2005-06-02 11:30:00,56.87,56.9,56.86,56.9,22000.0,32.6958,32.7131,32.6901,32.7131,22000.0
2005-06-02 11:35:00,56.88,56.95,56.88,56.94,23500.0,32.7016,32.7418,32.7016,32.7361,23500.0
2005-06-02 11:40:00,56.93,57.0,56.93,57.0,74300.0,32.7303,32.7706,32.7303,32.7706,74300.0
2005-06-02 11:45:00,56.99,57.12,56.97,57.12,47800.0,32.7648,32.8396,32.7533,32.8396,47800.0
2005-06-02 11:50:00,57.08,57.2,57.08,57.19,49000.0,32.8166,32.8855,32.8166,32.8798,49000.0
2005-06-02 11:55:00,57.19,57.38,57.19,57.37,79700.0,32.8798,32.989,32.8798,32.9833,79700.0
2005-06-02 12:00:00,57.37,57.4,57.34,57.4,39800.0,32.9833,33.0005,32.966,33.0005,39800.0
2005-06-02 12:05:00,57.39,57.45,57.39,57.44,50200.0,32.9948,33.0293,32.9948,33.0235,50200.0
2005-06-02 12:10:00,57.43,57.5,57.43,57.5,43600.0,33.0178,33.058,33.0178,33.058,43600.0
2005-06-02 12:15:00,57.5,57.53,57.34,57.39,56600.0,33.058,33.0753,32.966,32.9948,56600.0
2005-06-02 12:20:00,57.39,57.47,57.39,57.4,21600.0,32.9948,33.0408,32.9948,33.0005,21600.0
2005-06-02 12:25:00,57.41,57.41,57.37,57.38,11300.0,33.0063,33.0063,32.9833,32.989,11300.0
2005-06-02 12:30:00,57.37,57.39,57.25,57.25,35100.0,32.9833,32.9948,32.9143,32.9143,35100.0
2005-06-02 12:35:00,57.26,57.28,57.23,57.28,16600.0,32.92,32.9315,32.9028,32.9315,16600.0
2005-06-02 12:40:00,57.28,57.37,57.28,57.37,18900.0,32.9315,32.9833,32.9315,32.9833,18900.0
2005-06-02 12:45:00,57.37,57.38,57.29,57.29,29300.0,32.9833,32.989,32.9373,32.9373,29300.0
2005-06-02 12:50:00,57.29,57.3,57.23,57.23,18800.0,32.9373,32.943,32.9028,32.9028,18800.0
2005-06-02 12:55:00,57.24,57.26,57.18,57.24,15800.0,32.9085,32.92,32.8741,32.9085,15800.0
2005-06-02 13:00:00,57.24,57.26,57.2,57.25,21300.0,32.9085,32.92,32.8855,32.9143,21300.0
2005-06-02 13:05:00,57.24,57.24,57.19,57.23,29600.0,32.9085,32.9085,32.8798,32.9028,29600.0
2005-06-02 13:10:00,57.23,57.25,57.22,57.23,52700.0,32.9028,32.9143,32.897,32.9028,52700.0
2005-06-02 13:15:00,57.24,57.25,57.22,57.24,27700.0,32.9085,32.9143,32.897,32.9085,27700.0
2005-06-02 13:20:00,57.25,57.26,57.21,57.23,43800.0,32.9143,32.92,32.8913,32.9028,43800.0
2005-06-02 13:25:00,57.23,57.24,57.23,57.23,14200.0,32.9028,32.9085,32.9028,32.9028,14200.0
2005-06-02 13:30:00,57.23,57.26,57.22,57.24,24200.0,32.9028,32.92,32.897,32.9085,24200.0
2005-06-02 13:35:00,57.24,57.25,57.23,57.24,32900.0,32.9085,32.9143,32.9028,32.9085,32900.0
2005-06-02 13:40:00,57.24,57.24,57.22,57.23,25700.0,32.9085,32.9085,32.897,32.9028,25700.0
2005-06-02 13:45:00,57.24,57.29,57.22,57.29,36900.0,32.9085,32.9373,32.897,32.9373,36900.0
2005-06-02 13:50:00,57.27,57.31,57.25,57.25,41000.0,32.9258,32.9488,32.9143,32.9143,41000.0
2005-06-02 13:55:00,57.3,57.3,57.23,57.24,23000.0,32.943,32.943,32.9028,32.9085,23000.0
2005-06-02 14:00:00,57.22,57.3,57.22,57.3,50500.0,32.897,32.943,32.897,32.943,50500.0
2005-06-02 14:05:00,57.29,57.3,57.25,57.29,36500.0,32.9373,32.943,32.9143,32.9373,36500.0
2005-06-02 14:10:00,57.29,57.3,57.25,57.29,38500.0,32.9373,32.943,32.9143,32.9373,38500.0
2005-06-02 14:15:00,57.29,57.3,57.25,57.28,51500.0,32.9373,32.943,32.9143,32.9315,51500.0
2005-06-02 14:20:00,57.28,57.32,57.2,57.31,20000.0,32.9315,32.9545,32.8855,32.9488,20000.0
2005-06-02 14:25:00,57.29,57.35,57.26,57.3,29400.0,32.9373,32.9718,32.92,32.943,29400.0
2005-06-02 14:30:00,57.3,57.38,57.3,57.36,41000.0,32.943,32.989,32.943,32.9775,41000.0
2005-06-02 14:35:00,57.37,57.39,57.33,57.37,16000.0,32.9833,32.9948,32.9603,32.9833,16000.0
2005-06-02 14:40:00,57.38,57.4,57.33,57.34,24000.0,32.989,33.0005,32.9603,32.966,24000.0
2005-06-02 14:45:00,57.35,57.35,57.3,57.32,42600.0,32.9718,32.9718,32.943,32.9545,42600.0
2005-06-02 14:50:00,57.3,57.32,57.25,57.26,68900.0,32.943,32.9545,32.9143,32.92,68900.0
2005-06-02 14:55:00,57.25,57.28,57.25,57.25,42900.0,32.9143,32.9315,32.9143,32.9143,42900.0
2005-06-02 15:00:00,57.25,57.25,57.14,57.18,23700.0,32.9143,32.9143,32.8511,32.8741,23700.0
2005-06-02 15:05:00,57.17,57.2,57.16,57.18,20700.0,32.8683,32.8855,32.8626,32.8741,20700.0
2005-06-02 15:10:00,57.18,57.2,57.16,57.19,22100.0,32.8741,32.8855,32.8626,32.8798,22100.0
2005-06-02 15:15:00,57.19,57.2,57.16,57.19,30100.0,32.8798,32.8855,32.8626,32.8798,30100.0
2005-06-02 15:20:00,57.19,57.22,57.18,57.21,129000.0,32.8798,32.897,32.8741,32.8913,129000.0
2005-06-02 15:25:00,57.21,57.24,57.21,57.21,38800.0,32.8913,32.9085,32.8913,32.8913,38800.0
2005-06-02 15:30:00,57.2,57.27,57.2,57.27,62100.0,32.8855,32.9258,32.8855,32.9258,62100.0
2005-06-02 15:35:00,57.27,57.43,57.26,57.41,45000.0,32.9258,33.0178,32.92,33.0063,45000.0
2005-06-02 15:40:00,57.41,57.53,57.39,57.48,100600.0,33.0063,33.0753,32.9948,33.0465,100600.0
2005-06-02 15:45:00,57.49,57.5,57.3,57.34,48400.0,33.0523,33.058,32.943,32.966,48400.0
2005-06-02 15:50:00,57.33,57.33,57.23,57.25,78900.0,32.9603,32.9603,32.9028,32.9143,78900.0
2005-06-02 15:55:00,57.25,57.26,57.15,57.17,72200.0,32.9143,32.92,32.8568,32.8683,72200.0
2005-06-03 09:30:00,57.21,57.23,57.01,57.23,70100.0,32.8913,32.9028,32.7763,32.9028,70100.0
2005-06-03 09:35:00,57.25,57.3,57.16,57.22,34600.0,32.9143,32.943,32.8626,32.897,34600.0
2005-06-03 09:40:00,57.22,57.23,57.12,57.2,28200.0,32.897,32.9028,32.8396,32.8855,28200.0
2005-06-03 09:45:00,57.2,57.35,57.16,57.16,38300.0,32.8855,32.9718,32.8626,32.8626,38300.0
2005-06-03 09:50:00,57.15,57.21,57.08,57.2,17100.0,32.8568,32.8913,32.8166,32.8855,17100.0
2005-06-03 09:55:00,57.2,57.26,57.14,57.26,18200.0,32.8855,32.92,32.8511,32.92,18200.0
2005-06-03 10:00:00,57.28,57.61,57.27,57.56,91300.0,32.9315,33.1213,32.9258,33.0925,91300.0
2005-06-03 10:05:00,57.56,57.56,57.46,57.48,56000.0,33.0925,33.0925,33.035,33.0465,56000.0
2005-06-03 10:10:00,57.46,57.53,57.45,57.51,56600.0,33.035,33.0753,33.0293,33.0638,56600.0
2005-06-03 10:15:00,57.51,57.71,57.51,57.7,175000.0,33.0638,33.1788,33.0638,33.173,175000.0
2005-06-03 10:20:00,57.7,57.71,57.43,57.44,38400.0,33.173,33.1788,33.0178,33.0235,38400.0
2005-06-03 10:25:00,57.44,57.58,57.43,57.58,20300.0,33.0235,33.104,33.0178,33.104,20300.0
2005-06-03 10:30:00,57.58,57.65,57.54,57.65,32000.0,33.104,33.1443,33.081,33.1443,32000.0
2005-06-03 10:35:00,57.65,57.65,57.59,57.59,20200.0,33.1443,33.1443,33.1098,33.1098,20200.0
2005-06-03 10:40:00,57.59,57.62,57.55,57.6,20500.0,33.1098,33.127,33.0868,33.1155,20500.0
2005-06-03 10:45:00,57.61,57.66,57.59,57.64,45300.0,33.1213,33.15,33.1098,33.1385,45300.0
2005-06-03 10:50:00,57.65,57.67,57.61,57.67,32100.0,33.1443,33.1558,33.1213,33.1558,32100.0
2005-06-03 10:55:00,57.67,57.69,57.65,57.65,37200.0,33.1558,33.1673,33.1443,33.1443,37200.0
2005-06-03 11:00:00,57.66,57.73,57.65,57.73,25900.0,33.15,33.1903,33.1443,33.1903,25900.0
2005-06-03 11:05:00,57.74,57.75,57.72,57.73,25100.0,33.196,33.2018,33.1845,33.1903,25100.0
2005-06-03 11:10:00,57.74,57.77,57.74,57.75,39100.0,33.196,33.2133,33.196,33.2018,39100.0
2005-06-03 11:15:00,57.75,57.79,57.7,57.71,46400.0,33.2018,33.2248,33.173,33.1788,46400.0
2005-06-03 11:20:00,57.7,57.75,57.7,57.72,13600.0,33.173,33.2018,33.173,33.1845,13600.0
2005-06-03 11:25:00,57.72,57.76,57.71,57.75,12500.0,33.1845,33.2075,33.1788,33.2018,12500.0
2005-06-03 11:30:00,57.75,57.77,57.72,57.72,15400.0,33.2018,33.2133,33.1845,33.1845,15400.0
2005-06-03 11:35:00,57.72,57.73,57.6,57.63,19000.0,33.1845,33.1903,33.1155,33.1328,19000.0
2005-06-03 11:40:00,57.63,57.69,57.6,57.69,30800.0,33.1328,33.1673,33.1155,33.1673,30800.0
2005-06-03 11:45:00,57.68,57.75,57.6,57.6,72300.0,33.1615,33.2018,33.1155,33.1155,72300.0
2005-06-03 11:50:00,57.62,57.62,57.48,57.48,16000.0,33.127,33.127,33.0465,33.0465,16000.0
2005-06-03 11:55:00,57.48,57.48,57.35,57.39,106500.0,33.0465,33.0465,32.9718,32.9948,106500.0
2005-06-03 12:00:00,57.39,57.41,57.29,57.31,66100.0,32.9948,33.0063,32.9373,32.9488,66100.0
2005-06-03 12:05:00,57.31,57.31,57.17,57.27,28300.0,32.9488,32.9488,32.8683,32.9258,28300.0
2005-06-03 12:10:00,57.24,57.31,57.12,57.12,48000.0,32.9085,32.9488,32.8396,32.8396,48000.0
2005-06-03 12:15:00,57.14,57.14,56.98,57.02,63200.0,32.8511,32.8511,32.7591,32.7821,63200.0
2005-06-03 12:20:00,57.02,57.1,57.02,57.03,9500.0,32.7821,32.8281,32.7821,32.7878,9500.0
2005-06-03 12:25:00,57.0,57.0,56.94,56.95,13000.0,32.7706,32.7706,32.7361,32.7418,13000.0
2005-06-03 12:30:00,56.97,56.97,56.85,56.89,35900.0,32.7533,32.7533,32.6843,32.7073,35900.0
2005-06-03 12:35:00,56.89,56.95,56.85,56.95,17500.0,32.7073,32.7418,32.6843,32.7418,17500.0
2005-06-03 12:40:00,56.93,57.1,56.93,57.07,22100.0,32.7303,32.8281,32.7303,32.8108,22100.0
2005-06-03 12:45:00,57.07,57.11,57.04,57.11,4200.0,32.8108,32.8338,32.7936,32.8338,4200.0
2005-06-03 12:50:00,57.11,57.11,57.08,57.09,9200.0,32.8338,32.8338,32.8166,32.8223,9200.0
2005-06-03 12:55:00,57.09,57.13,57.05,57.06,10600.0,32.8223,32.8453,32.7993,32.8051,10600.0
2005-06-03 13:00:00,57.06,57.09,57.02,57.05,17700.0,32.8051,32.8223,32.7821,32.7993,17700.0
2005-06-03 13:05:00,57.06,57.1,57.06,57.09,9300.0,32.8051,32.8281,32.8051,32.8223,9300.0
2005-06-03 13:10:00,57.08,57.1,57.06,57.06,3500.0,32.8166,32.8281,32.8051,32.8051,3500.0
2005-06-03 13:15:00,57.05,57.1,57.03,57.04,24000.0,32.7993,32.8281,32.7878,32.7936,24000.0
2005-06-03 13:20:00,57.05,57.05,57.03,57.04,5600.0,32.7993,32.7993,32.7878,32.7936,5600.0
2005-06-03 13:25:00,57.03,57.14,56.87,57.09,29600.0,32.7878,32.8511,32.6958,32.8223,29600.0
2005-06-03 13:30:00,57.11,57.14,57.06,57.09,9100.0,32.8338,32.8511,32.8051,32.8223,9100.0
2005-06-03 13:35:00,57.07,57.09,57.07,57.07,4300.0,32.8108,32.8223,32.8108,32.8108,4300.0
2005-06-03 13:40:00,57.08,57.14,57.07,57.11,7800.0,32.8166,32.8511,32.8108,32.8338,7800.0
2005-06-03 13:45:00,57.14,57.2,57.14,57.2,14600.0,32.8511,32.8855,32.8511,32.8855,14600.0
2005-06-03 13:50:00,57.17,57.2,57.14,57.2,18100.0,32.8683,32.8855,32.8511,32.8855,18100.0
2005-06-03 13:55:00,57.21,57.24,57.21,57.23,8400.0,32.8913,32.9085,32.8913,32.9028,8400.0
2005-06-03 14:00:00,57.23,57.26,57.18,57.18,27600.0,32.9028,32.92,32.8741,32.8741,27600.0
2005-06-03 14:05:00,57.17,57.17,57.15,57.16,5300.0,32.8683,32.8683,32.8568,32.8626,5300.0
2005-06-03 14:10:00,57.16,57.19,57.15,57.18,7400.0,32.8626,32.8798,32.8568,32.8741,7400.0
2005-06-03 14:15:00,57.18,57.26,57.18,57.25,13400.0,32.8741,32.92,32.8741,32.9143,13400.0
2005-06-03 14:20:00,57.24,57.24,57.2,57.2,3800.0,32.9085,32.9085,32.8855,32.8855,3800.0
2005-06-03 14:25:00,57.2,57.21,57.16,57.18,5400.0,32.8855,32.8913,32.8626,32.8741,5400.0
2005-06-03 14:30:00,57.17,57.18,57.14,57.14,6800.0,32.8683,32.8741,32.8511,32.8511,6800.0
2005-06-03 14:35:00,57.14,57.14,57.07,57.08,7700.0,32.8511,32.8511,32.8108,32.8166,7700.0
2005-06-03 14:40:00,57.07,57.08,57.07,57.08,5200.0,32.8108,32.8166,32.8108,32.8166,5200.0
2005-06-03 14:45:00,57.08,57.08,57.02,57.02,7600.0,32.8166,32.8166,32.7821,32.7821,7600.0
2005-06-03 14:50:00,57.02,57.02,56.92,56.94,13200.0,32.7821,32.7821,32.7246,32.7361,13200.0
2005-06-03 14:55:00,56.94,56.95,56.92,56.94,7600.0,32.7361,32.7418,32.7246,32.7361,7600.0
2005-06-03 15:00:00,56.94,56.95,56.92,56.92,8300.0,32.7361,32.7418,32.7246,32.7246,8300.0
2005-06-03 15:05:00,56.92,56.98,56.92,56.98,20400.0,32.7246,32.7591,32.7246,32.7591,20400.0
2005-06-03 15:10:00,56.99,56.99,56.91,56.91,12000.0,32.7648,32.7648,32.7188,32.7188,12000.0
2005-06-03 15:15:00,56.91,56.91,56.87,56.9,37100.0,32.7188,32.7188,32.6958,32.7131,37100.0
2005-06-03 15:20:00,56.9,56.9,56.84,56.85,25800.0,32.7131,32.7131,32.6786,32.6843,25800.0
2005-06-03 15:25:00,56.85,56.85,56.77,56.77,38100.0,32.6843,32.6843,32.6383,32.6383,38100.0
2005-06-03 15:30:00,56.78,56.86,56.77,56.86,33600.0,32.6441,32.6901,32.6383,32.6901,33600.0
2005-06-03 15:35:00,56.85,56.92,56.85,56.86,42500.0,32.6843,32.7246,32.6843,32.6901,42500.0
2005-06-03 15:40:00,56.88,56.89,56.85,56.86,23900.0,32.7016,32.7073,32.6843,32.6901,23900.0
2005-06-03 15:45:00,56.87,56.92,56.83,56.91,27700.0,32.6958,32.7246,32.6728,32.7188,27700.0
2005-06-03 15:50:00,56.91,56.97,56.9,56.97,44300.0,32.7188,32.7533,32.7131,32.7533,44300.0
2005-06-03 15:55:00,56.97,56.97,56.89,56.89,39000.0,32.7533,32.7533,32.7073,32.7073,39000.0
2005-06-06 09:30:00,57.05,57.19,57.0,57.19,49200.0,32.7993,32.8798,32.7706,32.8798,49200.0
2005-06-06 09:35:00,57.19,57.2,57.14,57.2,15100.0,32.8798,32.8855,32.8511,32.8855,15100.0
2005-06-06 09:40:00,57.2,57.31,57.18,57.3,35600.0,32.8855,32.9488,32.8741,32.943,35600.0
2005-06-06 09:45:00,57.31,57.48,57.31,57.42,58600.0,32.9488,33.0465,32.9488,33.012,58600.0
2005-06-06 09:50:00,57.39,57.5,57.39,57.42,38500.0,32.9948,33.058,32.9948,33.012,38500.0
2005-06-06 09:55:00,57.42,57.68,57.41,57.61,35300.0,33.012,33.1615,33.0063,33.1213,35300.0
2005-06-06 10:00:00,57.62,57.63,57.56,57.61,35100.0,33.127,33.1328,33.0925,33.1213,35100.0
2005-06-06 10:05:00,57.61,57.67,57.61,57.66,20100.0,33.1213,33.1558,33.1213,33.15,20100.0
2005-06-06 10:10:00,57.65,57.78,57.64,57.72,56400.0,33.1443,33.219,33.1385,33.1845,56400.0
2005-06-06 10:15:00,57.73,57.76,57.68,57.76,19800.0,33.1903,33.2075,33.1615,33.2075,19800.0
2005-06-06 10:20:00,57.75,57.75,57.69,57.73,15400.0,33.2018,33.2018,33.1673,33.1903,15400.0
2005-06-06 10:25:00,57.74,57.77,57.72,57.77,30200.0,33.196,33.2133,33.1845,33.2133,30200.0
2005-06-06 10:30:00,57.77,57.91,57.76,57.89,66000.0,33.2133,33.2937,33.2075,33.2822,66000.0
2005-06-06 10:35:00,57.88,57.91,57.74,57.77,32400.0,33.2765,33.2937,33.196,33.2133,32400.0
2005-06-06 10:40:00,57.77,57.85,57.75,57.78,44200.0,33.2133,33.2592,33.2018,33.219,44200.0
2005-06-06 10:45:00,57.79,57.79,57.68,57.72,24500.0,33.2248,33.2248,33.1615,33.1845,24500.0
2005-06-06 10:50:00,57.71,57.72,57.53,57.55,35000.0,33.1788,33.1845,33.0753,33.0868,35000.0
2005-06-06 10:55:00,57.54,57.61,57.54,57.59,24300.0,33.081,33.1213,33.081,33.1098,24300.0
2005-06-06 11:00:00,57.6,57.62,57.53,57.61,48500.0,33.1155,33.127,33.0753,33.1213,48500.0
2005-06-06 11:05:00,57.61,57.64,57.55,57.56,20900.0,33.1213,33.1385,33.0868,33.0925,20900.0
2005-06-06 11:10:00,57.6,57.6,57.53,57.55,47300.0,33.1155,33.1155,33.0753,33.0868,47300.0
2005-06-06 11:15:00,57.54,57.54,57.46,57.5,14900.0,33.081,33.081,33.035,33.058,14900.0
2005-06-06 11:20:00,57.5,57.56,57.48,57.5,34100.0,33.058,33.0925,33.0465,33.058,34100.0
2005-06-06 11:25:00,57.5,57.54,57.49,57.5,10900.0,33.058,33.081,33.0523,33.058,10900.0
2005-06-06 11:30:00,57.49,57.5,57.48,57.5,14200.0,33.0523,33.058,33.0465,33.058,14200.0
2005-06-06 11:35:00,57.5,57.57,57.5,57.56,11400.0,33.058,33.0983,33.058,33.0925,11400.0
2005-06-06 11:40:00,57.56,57.57,57.53,57.53,11000.0,33.0925,33.0983,33.0753,33.0753,11000.0
2005-06-06 11:45:00,57.53,57.53,57.51,57.53,19800.0,33.0753,33.0753,33.0638,33.0753,19800.0
2005-06-06 11:50:00,57.53,57.57,57.53,57.56,6000.0,33.0753,33.0983,33.0753,33.0925,6000.0
2005-06-06 11:55:00,57.55,57.56,57.54,57.56,3700.0,33.0868,33.0925,33.081,33.0925,3700.0
2005-06-06 12:00:00,57.56,57.57,57.54,57.57,7800.0,33.0925,33.0983,33.081,33.0983,7800.0
2005-06-06 12:05:00,57.57,57.59,57.56,57.59,9700.0,33.0983,33.1098,33.0925,33.1098,9700.0
2005-06-06 12:10:00,57.59,57.65,57.57,57.65,9900.0,33.1098,33.1443,33.0983,33.1443,9900.0
2005-06-06 12:15:00,57.64,57.73,57.64,57.73,13000.0,33.1385,33.1903,33.1385,33.1903,13000.0
2005-06-06 12:20:00,57.71,57.81,57.7,57.81,23400.0,33.1788,33.2363,33.173,33.2363,23400.0
2005-06-06 12:25:00,57.8,57.81,57.67,57.67,8700.0,33.2305,33.2363,33.1558,33.1558,8700.0
2005-06-06 12:30:00,57.67,57.68,57.63,57.67,10200.0,33.1558,33.1615,33.1328,33.1558,10200.0
2005-06-06 12:35:00,57.66,57.72,57.66,57.7,6000.0,33.15,33.1845,33.15,33.173,6000.0
2005-06-06 12:40:00,57.7,57.72,57.7,57.7,3300.0,33.173,33.1845,33.173,33.173,3300.0
2005-06-06 12:45:00,57.69,57.71,57.67,57.67,4500.0,33.1673,33.1788,33.1558,33.1558,4500.0
2005-06-06 12:50:00,57.68,57.68,57.66,57.66,6500.0,33.1615,33.1615,33.15,33.15,6500.0
2005-06-06 12:55:00,57.65,57.7,57.6,57.63,15700.0,33.1443,33.173,33.1155,33.1328,15700.0
2005-06-06 13:00:00,57.66,57.71,57.66,57.7,6400.0,33.15,33.1788,33.15,33.173,6400.0
2005-06-06 13:05:00,57.71,57.74,57.71,57.73,3800.0,33.1788,33.196,33.1788,33.1903,3800.0
2005-06-06 13:10:00,57.74,57.78,57.74,57.78,6100.0,33.196,33.219,33.196,33.219,6100.0
2005-06-06 13:15:00,57.76,57.79,57.76,57.77,5600.0,33.2075,33.2248,33.2075,33.2133,5600.0
2005-06-06 13:20:00,57.76,57.8,57.73,57.8,10700.0,33.2075,33.2305,33.1903,33.2305,10700.0
2005-06-06 13:25:00,57.78,57.81,57.78,57.81,7800.0,33.219,33.2363,33.219,33.2363,7800.0
2005-06-06 13:30:00,57.8,57.81,57.79,57.8,3100.0,33.2305,33.2363,33.2248,33.2305,3100.0
2005-06-06 13:35:00,57.81,57.81,57.8,57.81,4800.0,33.2363,33.2363,33.2305,33.2363,4800.0
2005-06-06 13:40:00,57.81,57.85,57.81,57.84,7700.0,33.2363,33.2592,33.2363,33.2535,7700.0
2005-06-06 13:45:00,57.85,57.88,57.84,57.88,11000.0,33.2592,33.2765,33.2535,33.2765,11000.0
2005-06-06 13:50:00,57.87,57.93,57.83,57.83,14800.0,33.2707,33.3052,33.2477,33.2477,14800.0
2005-06-06 13:55:00,57.75,57.82,57.71,57.75,14700.0,33.2018,33.242,33.1788,33.2018,14700.0
2005-06-06 14:00:00,57.7,57.73,57.66,57.7,14200.0,33.173,33.1903,33.15,33.173,14200.0
2005-06-06 14:05:00,57.72,57.83,57.72,57.81,16000.0,33.1845,33.2477,33.1845,33.2363,16000.0
2005-06-06 14:10:00,57.81,57.85,57.77,57.78,7400.0,33.2363,33.2592,33.2133,33.219,7400.0
2005-06-06 14:15:00,57.8,57.82,57.77,57.8,10300.0,33.2305,33.242,33.2133,33.2305,10300.0
2005-06-06 14:20:00,57.8,57.82,57.75,57.75,12600.0,33.2305,33.242,33.2018,33.2018,12600.0
2005-06-06 14:25:00,57.75,57.76,57.73,57.73,8300.0,33.2018,33.2075,33.1903,33.1903,8300.0
2005-06-06 14:30:00,57.74,57.74,57.71,57.71,8900.0,33.196,33.196,33.1788,33.1788,8900.0
2005-06-06 14:35:00,57.72,57.78,57.72,57.78,19600.0,33.1845,33.219,33.1845,33.219,19600.0
2005-06-06 14:40:00,57.77,57.78,57.74,57.74,20400.0,33.2133,33.219,33.196,33.196,20400.0
2005-06-06 14:45:00,57.73,57.74,57.68,57.68,4000.0,33.1903,33.196,33.1615,33.1615,4000.0
2005-06-06 14:50:00,57.68,57.69,57.63,57.67,14700.0,33.1615,33.1673,33.1328,33.1558,14700.0
2005-06-06 14:55:00,57.66,57.71,57.66,57.71,12500.0,33.15,33.1788,33.15,33.1788,12500.0
2005-06-06 15:00:00,57.71,57.71,57.69,57.7,16600.0,33.1788,33.1788,33.1673,33.173,16600.0
2005-06-06 15:05:00,57.7,57.73,57.69,57.73,25600.0,33.173,33.1903,33.1673,33.1903,25600.0
2005-06-06 15:10:00,57.73,57.74,57.72,57.73,18500.0,33.1903,33.196,33.1845,33.1903,18500.0
2005-06-06 15:15:00,57.72,57.74,57.7,57.73,14000.0,33.1845,33.196,33.173,33.1903,14000.0
2005-06-06 15:20:00,57.73,57.76,57.73,57.76,23000.0,33.1903,33.2075,33.1903,33.2075,23000.0
2005-06-06 15:25:00,57.76,57.77,57.67,57.77,24100.0,33.2075,33.2133,33.1558,33.2133,24100.0
2005-06-06 15:30:00,57.77,57.78,57.73,57.75,30900.0,33.2133,33.219,33.1903,33.2018,30900.0
2005-06-06 15:35:00,57.75,57.79,57.73,57.76,74900.0,33.2018,33.2248,33.1903,33.2075,74900.0
2005-06-06 15:40:00,57.76,57.77,57.7,57.7,28200.0,33.2075,33.2133,33.173,33.173,28200.0
2005-06-06 15:45:00,57.69,57.7,57.66,57.66,35000.0,33.1673,33.173,33.15,33.15,35000.0
2005-06-06 15:50:00,57.66,57.66,57.55,57.56,99500.0,33.15,33.15,33.0868,33.0925,99500.0
2005-06-06 15:55:00,57.55,57.6,57.5,57.5,103900.0,33.0868,33.1155,33.058,33.058,103900.0
2005-06-07 09:30:00,58.45,58.65,58.16,58.2,135700.0,33.6042,33.7192,33.4375,33.4605,135700.0
2005-06-07 09:35:00,58.22,58.73,58.22,58.62,85400.0,33.472,33.7652,33.472,33.7019,85400.0
2005-06-07 09:40:00,58.65,58.99,58.65,58.97,127500.0,33.7192,33.9147,33.7192,33.9032,127500.0
2005-06-07 09:45:00,58.98,59.09,58.95,59.09,88400.0,33.9089,33.9722,33.8917,33.9722,88400.0
2005-06-07 09:50:00,59.1,59.21,59.03,59.04,120400.0,33.9779,34.0411,33.9377,33.9434,120400.0
2005-06-07 09:55:00,59.05,59.3,59.04,59.24,77000.0,33.9492,34.0929,33.9434,34.0584,77000.0
2005-06-07 10:00:00,59.25,59.29,59.01,59.06,88700.0,34.0641,34.0871,33.9262,33.9549,88700.0
2005-06-07 10:05:00,59.05,59.25,58.95,59.2,60100.0,33.9492,34.0641,33.8917,34.0354,60100.0
2005-06-07 10:10:00,59.22,59.42,59.18,59.23,71600.0,34.0469,34.1619,34.0239,34.0526,71600.0
2005-06-07 10:15:00,59.22,59.61,59.22,59.61,50200.0,34.0469,34.2711,34.0469,34.2711,50200.0
2005-06-07 10:20:00,59.61,59.8,59.6,59.75,147900.0,34.2711,34.3803,34.2654,34.3516,147900.0
2005-06-07 10:25:00,59.75,59.8,59.59,59.61,74800.0,34.3516,34.3803,34.2596,34.2711,74800.0
2005-06-07 10:30:00,59.61,59.63,59.4,59.44,51800.0,34.2711,34.2826,34.1504,34.1734,51800.0
2005-06-07 10:35:00,59.43,59.45,59.31,59.32,24000.0,34.1676,34.1791,34.0986,34.1044,24000.0
2005-06-07 10:40:00,59.31,59.33,59.25,59.33,30200.0,34.0986,34.1101,34.0641,34.1101,30200.0
2005-06-07 10:45:00,59.33,59.35,59.27,59.31,22500.0,34.1101,34.1216,34.0756,34.0986,22500.0
2005-06-07 10:50:00,59.31,59.4,59.29,59.39,31300.0,34.0986,34.1504,34.0871,34.1446,31300.0
2005-06-07 10:55:00,59.39,59.41,59.37,59.39,25600.0,34.1446,34.1561,34.1331,34.1446,25600.0
2005-06-07 11:00:00,59.38,59.4,59.32,59.32,23700.0,34.1389,34.1504,34.1044,34.1044,23700.0
2005-06-07 11:05:00,59.32,59.4,59.29,59.31,45300.0,34.1044,34.1504,34.0871,34.0986,45300.0
2005-06-07 11:10:00,59.31,59.31,59.24,59.26,56700.0,34.0986,34.0986,34.0584,34.0699,56700.0
2005-06-07 11:15:00,59.26,59.31,59.25,59.3,81500.0,34.0699,34.0986,34.0641,34.0929,81500.0
2005-06-07 11:20:00,59.3,59.32,59.3,59.3,22200.0,34.0929,34.1044,34.0929,34.0929,22200.0
2005-06-07 11:25:00,59.3,59.32,59.3,59.31,15800.0,34.0929,34.1044,34.0929,34.0986,15800.0
2005-06-07 11:30:00,59.32,59.36,59.32,59.36,27300.0,34.1044,34.1274,34.1044,34.1274,27300.0
2005-06-07 11:35:00,59.36,59.47,59.34,59.45,39200.0,34.1274,34.1906,34.1159,34.1791,39200.0
2005-06-07 11:40:00,59.45,59.46,59.38,59.4,35600.0,34.1791,34.1849,34.1389,34.1504,35600.0
2005-06-07 11:45:00,59.45,59.45,59.38,59.39,158100.0,34.1791,34.1791,34.1389,34.1446,158100.0
2005-06-07 11:50:00,59.4,59.41,59.38,59.4,30100.0,34.1504,34.1561,34.1389,34.1504,30100.0
2005-06-07 11:55:00,59.4,59.41,59.34,59.38,62200.0,34.1504,34.1561,34.1159,34.1389,62200.0
2005-06-07 12:00:00,59.38,59.39,59.33,59.35,47200.0,34.1389,34.1446,34.1101,34.1216,47200.0
2005-06-07 12:05:00,59.33,59.35,59.33,59.33,21800.0,34.1101,34.1216,34.1101,34.1101,21800.0
2005-06-07 12:10:00,59.33,59.35,59.32,59.33,23800.0,34.1101,34.1216,34.1044,34.1101,23800.0
2005-06-07 12:15:00,59.32,59.33,59.31,59.33,25500.0,34.1044,34.1101,34.0986,34.1101,25500.0
2005-06-07 12:20:00,59.33,59.35,59.32,59.35,19200.0,34.1101,34.1216,34.1044,34.1216,19200.0
2005-06-07 12:25:00,59.35,59.35,59.28,59.3,50900.0,34.1216,34.1216,34.0814,34.0929,50900.0
2005-06-07 12:30:00,59.3,59.31,59.28,59.31,11900.0,34.0929,34.0986,34.0814,34.0986,11900.0
2005-06-07 12:35:00,59.31,59.33,59.3,59.33,8800.0,34.0986,34.1101,34.0929,34.1101,8800.0
2005-06-07 12:40:00,59.32,59.33,59.29,59.31,15100.0,34.1044,34.1101,34.0871,34.0986,15100.0
2005-06-07 12:45:00,59.3,59.36,59.3,59.36,27800.0,34.0929,34.1274,34.0929,34.1274,27800.0
2005-06-07 12:50:00,59.36,59.36,59.35,59.35,8000.0,34.1274,34.1274,34.1216,34.1216,8000.0
2005-06-07 12:55:00,59.35,59.38,59.35,59.35,21800.0,34.1216,34.1389,34.1216,34.1216,21800.0
2005-06-07 13:00:00,59.36,59.36,59.33,59.34,34800.0,34.1274,34.1274,34.1101,34.1159,34800.0
2005-06-07 13:05:00,59.34,59.36,59.34,59.36,8100.0,34.1159,34.1274,34.1159,34.1274,8100.0
2005-06-07 13:10:00,59.36,59.39,59.36,59.38,14000.0,34.1274,34.1446,34.1274,34.1389,14000.0
2005-06-07 13:15:00,59.38,59.39,59.35,59.36,10100.0,34.1389,34.1446,34.1216,34.1274,10100.0
2005-06-07 13:20:00,59.36,59.36,59.32,59.32,18200.0,34.1274,34.1274,34.1044,34.1044,18200.0
2005-06-07 13:25:00,59.33,59.35,59.29,59.3,48700.0,34.1101,34.1216,34.0871,34.0929,48700.0
2005-06-07 13:30:00,59.3,59.3,59.25,59.27,22000.0,34.0929,34.0929,34.0641,34.0756,22000.0
2005-06-07 13:35:00,59.27,59.28,59.24,59.24,56000.0,34.0756,34.0814,34.0584,34.0584,56000.0
2005-06-07 13:40:00,59.24,59.24,59.19,59.2,39300.0,34.0584,34.0584,34.0296,34.0354,39300.0
2005-06-07 13:45:00,59.2,59.2,59.11,59.11,49500.0,34.0354,34.0354,33.9837,33.9837,49500.0
2005-06-07 13:50:00,59.12,59.13,59.03,59.07,67400.0,33.9894,33.9951,33.9377,33.9607,67400.0
2005-06-07 13:55:00,59.07,59.11,59.05,59.08,34000.0,33.9607,33.9837,33.9492,33.9664,34000.0
2005-06-07 14:00:00,59.07,59.08,58.97,59.05,48200.0,33.9607,33.9664,33.9032,33.9492,48200.0
2005-06-07 14:05:00,59.05,59.06,59.01,59.03,32300.0,33.9492,33.9549,33.9262,33.9377,32300.0
2005-06-07 14:10:00,59.03,59.05,58.8,58.82,71100.0,33.9377,33.9492,33.8054,33.8169,71100.0
2005-06-07 14:15:00,58.8,58.89,58.74,58.88,44700.0,33.8054,33.8572,33.7709,33.8514,44700.0
2005-06-07 14:20:00,58.89,58.89,58.83,58.86,41500.0,33.8572,33.8572,33.8227,33.8399,41500.0
2005-06-07 14:25:00,58.85,58.89,58.84,58.85,29800.0,33.8342,33.8572,33.8284,33.8342,29800.0
2005-06-07 14:30:00,58.85,58.89,58.82,58.87,36000.0,33.8342,33.8572,33.8169,33.8457,36000.0
2005-06-07 14:35:00,58.88,59.09,58.87,58.99,50300.0,33.8514,33.9722,33.8457,33.9147,50300.0
2005-06-07 14:40:00,58.98,58.98,58.89,58.97,24000.0,33.9089,33.9089,33.8572,33.9032,24000.0
2005-06-07 14:45:00,58.96,58.99,58.96,58.99,28700.0,33.8974,33.9147,33.8974,33.9147,28700.0
2005-06-07 14:50:00,58.98,59.0,58.94,58.95,45600.0,33.9089,33.9204,33.8859,33.8917,45600.0
2005-06-07 14:55:00,58.95,58.96,58.86,58.95,30800.0,33.8917,33.8974,33.8399,33.8917,30800.0
2005-06-07 15:00:00,58.93,58.95,58.88,58.91,39000.0,33.8802,33.8917,33.8514,33.8687,39000.0
2005-06-07 15:05:00,58.9,58.9,58.85,58.89,29100.0,33.8629,33.8629,33.8342,33.8572,29100.0
2005-06-07 15:10:00,58.9,58.95,58.89,58.94,79900.0,33.8629,33.8917,33.8572,33.8859,79900.0
2005-06-07 15:15:00,58.94,59.02,58.93,58.96,98800.0,33.8859,33.9319,33.8802,33.8974,98800.0
2005-06-07 15:20:00,58.95,59.03,58.92,59.02,101500.0,33.8917,33.9377,33.8744,33.9319,101500.0
2005-06-07 15:25:00,59.01,59.03,58.99,58.99,66000.0,33.9262,33.9377,33.9147,33.9147,66000.0
2005-06-07 15:30:00,58.98,58.99,58.83,58.89,53500.0,33.9089,33.9147,33.8227,33.8572,53500.0
2005-06-07 15:35:00,58.89,58.95,58.88,58.89,60800.0,33.8572,33.8917,33.8514,33.8572,60800.0
2005-06-07 15:40:00,58.89,58.95,58.85,58.9,48200.0,33.8572,33.8917,33.8342,33.8629,48200.0
2005-06-07 15:45:00,58.9,58.91,58.88,58.9,48500.0,33.8629,33.8687,33.8514,33.8629,48500.0
2005-06-07 15:50:00,58.9,58.95,58.89,58.95,89700.0,33.8629,33.8917,33.8572,33.8917,89700.0
2005-06-07 15:55:00,58.95,59.0,58.9,58.98,110700.0,33.8917,33.9204,33.8629,33.9089,110700.0
2005-06-08 09:30:00,58.98,59.0,58.75,58.9,61100.0,33.9089,33.9204,33.7767,33.8629,61100.0
2005-06-08 09:35:00,58.9,58.91,58.72,58.82,31200.0,33.8629,33.8687,33.7594,33.8169,31200.0
2005-06-08 09:40:00,58.79,58.89,58.75,58.84,56600.0,33.7997,33.8572,33.7767,33.8284,56600.0
2005-06-08 09:45:00,58.83,58.83,58.74,58.76,61300.0,33.8227,33.8227,33.7709,33.7824,61300.0
2005-06-08 09:50:00,58.76,58.78,58.72,58.74,69500.0,33.7824,33.7939,33.7594,33.7709,69500.0
2005-06-08 09:55:00,58.74,58.77,58.74,58.74,39300.0,33.7709,33.7882,33.7709,33.7709,39300.0
2005-06-08 10:00:00,58.74,58.89,58.62,58.69,55300.0,33.7709,33.8572,33.7019,33.7422,55300.0
2005-06-08 10:05:00,58.7,58.7,58.6,58.63,34300.0,33.7479,33.7479,33.6904,33.7077,34300.0
2005-06-08 10:10:00,58.63,58.64,58.49,58.49,37800.0,33.7077,33.7134,33.6272,33.6272,37800.0
2005-06-08 10:15:00,58.5,58.5,58.35,58.39,61700.0,33.6329,33.6329,33.5467,33.5697,61700.0
2005-06-08 10:20:00,58.39,58.4,58.36,58.37,33900.0,33.5697,33.5755,33.5525,33.5582,33900.0
2005-06-08 10:25:00,58.37,58.37,58.22,58.23,40200.0,33.5582,33.5582,33.472,33.4777,40200.0
2005-06-08 10:30:00,58.23,58.24,58.05,58.05,41100.0,33.4777,33.4835,33.3742,33.3742,41100.0
2005-06-08 10:35:00,58.05,58.09,57.99,58.09,124800.0,33.3742,33.3972,33.3397,33.3972,124800.0
2005-06-08 10:40:00,58.09,58.21,58.09,58.17,31100.0,33.3972,33.4662,33.3972,33.4432,31100.0
2005-06-08 10:45:00,58.17,58.36,58.17,58.2,40700.0,33.4432,33.5525,33.4432,33.4605,40700.0
2005-06-08 10:50:00,58.19,58.29,58.16,58.25,17000.0,33.4547,33.5122,33.4375,33.4892,17000.0
2005-06-08 10:55:00,58.25,58.26,58.19,58.24,15500.0,33.4892,33.495,33.4547,33.4835,15500.0
2005-06-08 11:00:00,58.24,58.25,58.2,58.22,22500.0,33.4835,33.4892,33.4605,33.472,22500.0
2005-06-08 11:05:00,58.21,58.22,58.09,58.22,35700.0,33.4662,33.472,33.3972,33.472,35700.0
2005-06-08 11:10:00,58.21,58.22,58.18,58.21,23200.0,33.4662,33.472,33.449,33.4662,23200.0
2005-06-08 11:15:00,58.2,58.24,58.19,58.22,12200.0,33.4605,33.4835,33.4547,33.472,12200.0
2005-06-08 11:20:00,58.22,58.23,58.19,58.19,4400.0,33.472,33.4777,33.4547,33.4547,4400.0
2005-06-08 11:25:00,58.2,58.25,58.2,58.25,55700.0,33.4605,33.4892,33.4605,33.4892,55700.0
2005-06-08 11:30:00,58.26,58.29,58.25,58.27,10300.0,33.495,33.5122,33.4892,33.5007,10300.0
2005-06-08 11:35:00,58.27,58.29,58.27,58.29,14300.0,33.5007,33.5122,33.5007,33.5122,14300.0
2005-06-08 11:40:00,58.29,58.31,58.29,58.31,9200.0,33.5122,33.5237,33.5122,33.5237,9200.0
2005-06-08 11:45:00,58.31,58.34,58.3,58.31,16000.0,33.5237,33.541,33.518,33.5237,16000.0
2005-06-08 11:50:00,58.31,58.36,58.26,58.31,22100.0,33.5237,33.5525,33.495,33.5237,22100.0
2005-06-08 11:55:00,58.32,58.35,58.31,58.35,5400.0,33.5295,33.5467,33.5237,33.5467,5400.0
2005-06-08 12:00:00,58.34,58.41,58.34,58.41,9700.0,33.541,33.5812,33.541,33.5812,9700.0
2005-06-08 12:05:00,58.4,58.41,58.39,58.41,40600.0,33.5755,33.5812,33.5697,33.5812,40600.0
2005-06-08 12:10:00,58.42,58.42,58.35,58.4,8200.0,33.587,33.587,33.5467,33.5755,8200.0
2005-06-08 12:15:00,58.41,58.41,58.34,58.34,14800.0,33.5812,33.5812,33.541,33.541,14800.0
2005-06-08 12:20:00,58.34,58.34,58.3,58.3,11700.0,33.541,33.541,33.518,33.518,11700.0
2005-06-08 12:25:00,58.3,58.32,58.27,58.32,8300.0,33.518,33.5295,33.5007,33.5295,8300.0
2005-06-08 12:30:00,58.29,58.29,58.28,58.28,2500.0,33.5122,33.5122,33.5065,33.5065,2500.0
2005-06-08 12:35:00,58.29,58.29,58.26,58.29,8200.0,33.5122,33.5122,33.495,33.5122,8200.0
2005-06-08 12:40:00,58.3,58.3,58.26,58.27,9200.0,33.518,33.518,33.495,33.5007,9200.0
2005-06-08 12:45:00,58.27,58.35,58.26,58.32,120900.0,33.5007,33.5467,33.495,33.5295,120900.0
2005-06-08 12:50:00,58.32,58.48,58.32,58.48,43300.0,33.5295,33.6214,33.5295,33.6214,43300.0
2005-06-08 12:55:00,58.47,58.49,58.42,58.49,67900.0,33.6157,33.6272,33.587,33.6272,67900.0
2005-06-08 13:00:00,58.46,58.47,58.42,58.43,27200.0,33.61,33.6157,33.587,33.5927,27200.0
2005-06-08 13:05:00,58.43,58.44,58.41,58.41,7100.0,33.5927,33.5985,33.5812,33.5812,7100.0
2005-06-08 13:10:00,58.41,58.44,58.36,58.37,18200.0,33.5812,33.5985,33.5525,33.5582,18200.0
2005-06-08 13:15:00,58.37,58.39,58.36,58.39,18800.0,33.5582,33.5697,33.5525,33.5697,18800.0
2005-06-08 13:20:00,58.39,58.41,58.38,58.4,30500.0,33.5697,33.5812,33.564,33.5755,30500.0
2005-06-08 13:25:00,58.39,58.41,58.39,58.4,25900.0,33.5697,33.5812,33.5697,33.5755,25900.0
2005-06-08 13:30:00,58.4,58.4,58.34,58.34,49400.0,33.5755,33.5755,33.541,33.541,49400.0
2005-06-08 13:35:00,58.34,58.36,58.33,58.34,16700.0,33.541,33.5525,33.5352,33.541,16700.0
2005-06-08 13:40:00,58.34,58.34,58.29,58.3,20500.0,33.541,33.541,33.5122,33.518,20500.0
2005-06-08 13:45:00,58.3,58.31,58.26,58.26,29500.0,33.518,33.5237,33.495,33.495,29500.0
2005-06-08 13:50:00,58.27,58.33,58.18,58.19,88800.0,33.5007,33.5352,33.449,33.4547,88800.0
2005-06-08 13:55:00,58.18,58.3,58.17,58.3,25500.0,33.449,33.518,33.4432,33.518,25500.0
2005-06-08 14:00:00,58.3,58.33,58.24,58.25,21700.0,33.518,33.5352,33.4835,33.4892,21700.0
2005-06-08 14:05:00,58.24,58.24,58.18,58.23,15700.0,33.4835,33.4835,33.449,33.4777,15700.0
2005-06-08 14:10:00,58.23,58.26,58.23,58.26,21200.0,33.4777,33.495,33.4777,33.495,21200.0
2005-06-08 14:15:00,58.25,58.3,58.25,58.28,61300.0,33.4892,33.518,33.4892,33.5065,61300.0
2005-06-08 14:20:00,58.27,58.37,58.27,58.37,11900.0,33.5007,33.5582,33.5007,33.5582,11900.0
2005-06-08 14:25:00,58.38,58.41,58.38,58.38,27900.0,33.564,33.5812,33.564,33.564,27900.0
2005-06-08 14:30:00,58.37,58.37,58.29,58.33,23900.0,33.5582,33.5582,33.5122,33.5352,23900.0
2005-06-08 14:35:00,58.33,58.33,58.27,58.33,35200.0,33.5352,33.5352,33.5007,33.5352,35200.0
2005-06-08 14:40:00,58.35,58.37,58.3,58.31,11300.0,33.5467,33.5582,33.518,33.5237,11300.0
2005-06-08 14:45:00,58.31,58.32,58.27,58.28,20900.0,33.5237,33.5295,33.5007,33.5065,20900.0
2005-06-08 14:50:00,58.26,58.27,58.25,58.26,16600.0,33.495,33.5007,33.4892,33.495,16600.0
2005-06-08 14:55:00,58.25,58.3,58.25,58.28,40800.0,33.4892,33.518,33.4892,33.5065,40800.0
2005-06-08 15:00:00,58.28,58.29,58.21,58.21,11100.0,33.5065,33.5122,33.4662,33.4662,11100.0
2005-06-08 15:05:00,58.22,58.24,58.21,58.23,101700.0,33.472,33.4835,33.4662,33.4777,101700.0
2005-06-08 15:10:00,58.23,58.26,58.22,58.24,26300.0,33.4777,33.495,33.472,33.4835,26300.0
2005-06-08 15:15:00,58.24,58.25,58.18,58.2,68900.0,33.4835,33.4892,33.449,33.4605,68900.0
2005-06-08 15:20:00,58.19,58.2,58.15,58.15,27000.0,33.4547,33.4605,33.4317,33.4317,27000.0
2005-06-08 15:25:00,58.15,58.16,58.12,58.14,50500.0,33.4317,33.4375,33.4145,33.426,50500.0
2005-06-08 15:30:00,58.14,58.18,58.14,58.16,25200.0,33.426,33.449,33.426,33.4375,25200.0
2005-06-08 15:35:00,58.17,58.26,58.17,58.26,65100.0,33.4432,33.495,33.4432,33.495,65100.0
2005-06-08 15:40:00,58.26,58.28,58.23,58.26,25800.0,33.495,33.5065,33.4777,33.495,25800.0
2005-06-08 15:45:00,58.27,58.34,58.26,58.33,43300.0,33.5007,33.541,33.495,33.5352,43300.0
2005-06-08 15:50:00,58.33,58.35,58.3,58.31,196700.0,33.5352,33.5467,33.518,33.5237,196700.0
2005-06-08 15:55:00,58.31,58.31,58.25,58.25,47900.0,33.5237,33.5237,33.4892,33.4892,47900.0
2005-06-09 09:30:00,58.0,58.0,57.81,57.95,72200.0,33.3455,33.3455,33.2363,33.3167,72200.0
2005-06-09 09:35:00,57.96,58.17,57.93,57.99,27800.0,33.3225,33.4432,33.3052,33.3397,27800.0
2005-06-09 09:40:00,57.98,58.08,57.98,58.05,67900.0,33.334,33.3915,33.334,33.3742,67900.0
2005-06-09 09:45:00,58.05,58.15,58.0,58.07,15500.0,33.3742,33.4317,33.3455,33.3857,15500.0
2005-06-09 09:50:00,58.08,58.08,57.84,57.87,39700.0,33.3915,33.3915,33.2535,33.2707,39700.0
2005-06-09 09:55:00,57.88,57.96,57.87,57.92,19600.0,33.2765,33.3225,33.2707,33.2995,19600.0
2005-06-09 10:00:00,57.93,57.96,57.87,57.9,50900.0,33.3052,33.3225,33.2707,33.288,50900.0
2005-06-09 10:05:00,57.91,58.17,57.9,58.14,50100.0,33.2937,33.4432,33.288,33.426,50100.0
2005-06-09 10:10:00,58.15,58.16,57.98,58.03,47900.0,33.4317,33.4375,33.334,33.3627,47900.0
2005-06-09 10:15:00,58.01,58.05,57.84,57.85,27100.0,33.3512,33.3742,33.2535,33.2592,27100.0
2005-06-09 10:20:00,57.86,58.0,57.84,57.93,31000.0,33.265,33.3455,33.2535,33.3052,31000.0
2005-06-09 10:25:00,57.94,57.95,57.88,57.89,25300.0,33.311,33.3167,33.2765,33.2822,25300.0
2005-06-09 10:30:00,57.88,57.96,57.88,57.95,27800.0,33.2765,33.3225,33.2765,33.3167,27800.0
2005-06-09 10:35:00,57.91,57.94,57.86,57.87,10500.0,33.2937,33.311,33.265,33.2707,10500.0
2005-06-09 10:40:00,57.89,57.89,57.77,57.78,18100.0,33.2822,33.2822,33.2133,33.219,18100.0
2005-06-09 10:45:00,57.78,57.85,57.7,57.85,20600.0,33.219,33.2592,33.173,33.2592,20600.0
2005-06-09 10:50:00,57.87,57.99,57.87,57.97,15600.0,33.2707,33.3397,33.2707,33.3282,15600.0
2005-06-09 10:55:00,57.96,58.09,57.96,58.09,28200.0,33.3225,33.3972,33.3225,33.3972,28200.0
2005-06-09 11:00:00,58.09,58.09,58.01,58.02,24700.0,33.3972,33.3972,33.3512,33.357,24700.0
2005-06-09 11:05:00,58.02,58.2,58.02,58.19,18900.0,33.357,33.4605,33.357,33.4547,18900.0
2005-06-09 11:10:00,58.16,58.16,58.07,58.12,9400.0,33.4375,33.4375,33.3857,33.4145,9400.0
2005-06-09 11:15:00,58.13,58.16,58.09,58.09,13400.0,33.4202,33.4375,33.3972,33.3972,13400.0
2005-06-09 11:20:00,58.08,58.14,58.08,58.1,15200.0,33.3915,33.426,33.3915,33.403,15200.0
2005-06-09 11:25:00,58.1,58.1,58.02,58.05,14000.0,33.403,33.403,33.357,33.3742,14000.0
2005-06-09 11:30:00,58.05,58.17,58.03,58.15,8600.0,33.3742,33.4432,33.3627,33.4317,8600.0
2005-06-09 11:35:00,58.15,58.27,58.13,58.15,15600.0,33.4317,33.5007,33.4202,33.4317,15600.0
2005-06-09 11:40:00,58.15,58.44,58.15,58.38,33600.0,33.4317,33.5985,33.4317,33.564,33600.0
2005-06-09 11:45:00,58.39,58.39,58.32,58.33,20400.0,33.5697,33.5697,33.5295,33.5352,20400.0
2005-06-09 11:50:00,58.33,58.35,58.3,58.34,24200.0,33.5352,33.5467,33.518,33.541,24200.0
2005-06-09 11:55:00,58.35,58.44,58.34,58.44,38500.0,33.5467,33.5985,33.541,33.5985,38500.0
2005-06-09 12:00:00,58.46,58.7,58.46,58.67,35500.0,33.61,33.7479,33.61,33.7307,35500.0
2005-06-09 12:05:00,58.66,58.66,58.61,58.64,13200.0,33.7249,33.7249,33.6962,33.7134,13200.0
2005-06-09 12:10:00,58.63,58.74,58.62,58.73,20000.0,33.7077,33.7709,33.7019,33.7652,20000.0
2005-06-09 12:15:00,58.73,58.78,58.61,58.61,15600.0,33.7652,33.7939,33.6962,33.6962,15600.0
2005-06-09 12:20:00,58.62,58.83,58.62,58.83,16700.0,33.7019,33.8227,33.7019,33.8227,16700.0
2005-06-09 12:25:00,58.83,59.1,58.83,59.03,55900.0,33.8227,33.9779,33.8227,33.9377,55900.0
2005-06-09 12:30:00,59.03,59.15,59.03,59.06,48100.0,33.9377,34.0066,33.9377,33.9549,48100.0
2005-06-09 12:35:00,59.06,59.13,59.05,59.13,29400.0,33.9549,33.9951,33.9492,33.9951,29400.0
2005-06-09 12:40:00,59.13,59.19,59.12,59.17,24300.0,33.9951,34.0296,33.9894,34.0181,24300.0
2005-06-09 12:45:00,59.14,59.17,59.12,59.15,45800.0,34.0009,34.0181,33.9894,34.0066,45800.0
2005-06-09 12:50:00,59.15,59.15,58.95,58.96,26000.0,34.0066,34.0066,33.8917,33.8974,26000.0
2005-06-09 12:55:00,58.95,59.03,58.93,59.02,21000.0,33.8917,33.9377,33.8802,33.9319,21000.0
2005-06-09 13:00:00,59.01,59.09,58.98,59.09,23300.0,33.9262,33.9722,33.9089,33.9722,23300.0
2005-06-09 13:05:00,59.1,59.1,59.05,59.07,24900.0,33.9779,33.9779,33.9492,33.9607,24900.0
2005-06-09 13:10:00,59.05,59.05,58.96,58.97,11000.0,33.9492,33.9492,33.8974,33.9032,11000.0
2005-06-09 13:15:00,58.97,59.03,58.92,58.94,34800.0,33.9032,33.9377,33.8744,33.8859,34800.0
2005-06-09 13:20:00,58.93,58.93,58.83,58.84,30800.0,33.8802,33.8802,33.8227,33.8284,30800.0
2005-06-09 13:25:00,58.84,58.85,58.75,58.76,47700.0,33.8284,33.8342,33.7767,33.7824,47700.0
2005-06-09 13:30:00,58.75,58.75,58.68,58.68,26500.0,33.7767,33.7767,33.7364,33.7364,26500.0
2005-06-09 13:35:00,58.68,58.69,58.67,58.67,21300.0,33.7364,33.7422,33.7307,33.7307,21300.0
2005-06-09 13:40:00,58.68,58.7,58.68,58.68,44200.0,33.7364,33.7479,33.7364,33.7364,44200.0
2005-06-09 13:45:00,58.67,58.67,58.63,58.64,53700.0,33.7307,33.7307,33.7077,33.7134,53700.0
2005-06-09 13:50:00,58.63,58.64,58.61,58.61,6000.0,33.7077,33.7134,33.6962,33.6962,6000.0
2005-06-09 13:55:00,58.6,58.62,58.51,58.51,43200.0,33.6904,33.7019,33.6387,33.6387,43200.0
2005-06-09 14:00:00,58.51,58.52,58.44,58.45,57300.0,33.6387,33.6444,33.5985,33.6042,57300.0
2005-06-09 14:05:00,58.45,58.56,58.45,58.55,58800.0,33.6042,33.6674,33.6042,33.6617,58800.0
2005-06-09 14:10:00,58.55,58.56,58.52,58.53,26500.0,33.6617,33.6674,33.6444,33.6502,26500.0
2005-06-09 14:15:00,58.53,58.55,58.53,58.55,5900.0,33.6502,33.6617,33.6502,33.6617,5900.0
2005-06-09 14:20:00,58.54,58.61,58.53,58.6,26700.0,33.6559,33.6962,33.6502,33.6904,26700.0
2005-06-09 14:25:00,58.6,58.6,58.54,58.55,22800.0,33.6904,33.6904,33.6559,33.6617,22800.0
2005-06-09 14:30:00,58.54,58.56,58.5,58.55,11100.0,33.6559,33.6674,33.6329,33.6617,11100.0
2005-06-09 14:35:00,58.55,58.55,58.53,58.53,20200.0,33.6617,33.6617,33.6502,33.6502,20200.0
2005-06-09 14:40:00,58.53,58.64,58.53,58.55,23100.0,33.6502,33.7134,33.6502,33.6617,23100.0
2005-06-09 14:45:00,58.56,58.6,58.56,58.6,17100.0,33.6674,33.6904,33.6674,33.6904,17100.0
2005-06-09 14:50:00,58.6,58.65,58.6,58.63,20500.0,33.6904,33.7192,33.6904,33.7077,20500.0
2005-06-09 14:55:00,58.62,58.64,58.6,58.63,9000.0,33.7019,33.7134,33.6904,33.7077,9000.0
2005-06-09 15:00:00,58.64,58.69,58.62,58.68,28700.0,33.7134,33.7422,33.7019,33.7364,28700.0
2005-06-09 15:05:00,58.68,58.68,58.66,58.67,24500.0,33.7364,33.7364,33.7249,33.7307,24500.0
2005-06-09 15:10:00,58.68,58.75,58.67,58.71,56300.0,33.7364,33.7767,33.7307,33.7537,56300.0
2005-06-09 15:15:00,58.72,58.72,58.65,58.65,34700.0,33.7594,33.7594,33.7192,33.7192,34700.0
2005-06-09 15:20:00,58.65,58.68,58.63,58.63,78700.0,33.7192,33.7364,33.7077,33.7077,78700.0
2005-06-09 15:25:00,58.64,58.66,58.53,58.53,44700.0,33.7134,33.7249,33.6502,33.6502,44700.0
2005-06-09 15:30:00,58.54,58.6,58.49,58.54,55400.0,33.6559,33.6904,33.6272,33.6559,55400.0
2005-06-09 15:35:00,58.54,58.61,58.53,58.61,14000.0,33.6559,33.6962,33.6502,33.6962,14000.0
2005-06-09 15:40:00,58.62,58.71,58.62,58.7,39200.0,33.7019,33.7537,33.7019,33.7479,39200.0
2005-06-09 15:45:00,58.68,58.73,58.68,58.72,33900.0,33.7364,33.7652,33.7364,33.7594,33900.0
2005-06-09 15:50:00,58.73,58.73,58.69,58.73,37000.0,33.7652,33.7652,33.7422,33.7652,37000.0
2005-06-09 15:55:00,58.73,58.77,58.72,58.77,39800.0,33.7652,33.7882,33.7594,33.7882,39800.0
2005-06-10 09:30:00,58.8,58.8,58.74,58.75,38600.0,33.8054,33.8054,33.7709,33.7767,38600.0
2005-06-10 09:35:00,58.77,58.95,58.71,58.95,45700.0,33.7882,33.8917,33.7537,33.8917,45700.0
2005-06-10 09:40:00,58.96,58.99,58.9,58.97,21100.0,33.8974,33.9147,33.8629,33.9032,21100.0
2005-06-10 09:45:00,58.97,59.14,58.95,59.01,99100.0,33.9032,34.0009,33.8917,33.9262,99100.0
2005-06-10 09:50:00,59.0,59.07,58.98,59.04,42300.0,33.9204,33.9607,33.9089,33.9434,42300.0
2005-06-10 09:55:00,59.04,59.12,58.99,59.02,56200.0,33.9434,33.9894,33.9147,33.9319,56200.0
2005-06-10 10:00:00,59.04,59.04,58.94,58.94,20200.0,33.9434,33.9434,33.8859,33.8859,20200.0
2005-06-10 10:05:00,58.95,58.96,58.86,58.86,29300.0,33.8917,33.8974,33.8399,33.8399,29300.0
2005-06-10 10:10:00,58.86,58.93,58.8,58.93,30800.0,33.8399,33.8802,33.8054,33.8802,30800.0
2005-06-10 10:15:00,58.92,58.95,58.83,58.83,112600.0,33.8744,33.8917,33.8227,33.8227,112600.0
2005-06-10 10:20:00,58.83,58.83,58.69,58.75,44400.0,33.8227,33.8227,33.7422,33.7767,44400.0
2005-06-10 10:25:00,58.77,58.78,58.71,58.71,40900.0,33.7882,33.7939,33.7537,33.7537,40900.0
2005-06-10 10:30:00,58.7,58.71,58.64,58.64,62300.0,33.7479,33.7537,33.7134,33.7134,62300.0
2005-06-10 10:35:00,58.63,58.65,58.52,58.61,31900.0,33.7077,33.7192,33.6444,33.6962,31900.0
2005-06-10 10:40:00,58.61,58.68,58.59,58.64,30500.0,33.6962,33.7364,33.6847,33.7134,30500.0
2005-06-10 10:45:00,58.65,58.65,58.62,58.62,22200.0,33.7192,33.7192,33.7019,33.7019,22200.0
2005-06-10 10:50:00,58.63,58.66,58.6,58.6,27000.0,33.7077,33.7249,33.6904,33.6904,27000.0
2005-06-10 10:55:00,58.59,58.62,58.5,58.52,22500.0,33.6847,33.7019,33.6329,33.6444,22500.0
2005-06-10 11:00:00,58.53,58.53,58.45,58.45,39300.0,33.6502,33.6502,33.6042,33.6042,39300.0
2005-06-10 11:05:00,58.45,58.48,58.45,58.46,8300.0,33.6042,33.6214,33.6042,33.61,8300.0
2005-06-10 11:10:00,58.46,58.48,58.43,58.46,49900.0,33.61,33.6214,33.5927,33.61,49900.0
2005-06-10 11:15:00,58.48,58.5,58.45,58.45,19900.0,33.6214,33.6329,33.6042,33.6042,19900.0
2005-06-10 11:20:00,58.45,58.45,58.33,58.36,38800.0,33.6042,33.6042,33.5352,33.5525,38800.0
2005-06-10 11:25:00,58.36,58.5,58.36,58.39,54600.0,33.5525,33.6329,33.5525,33.5697,54600.0
2005-06-10 11:30:00,58.39,58.43,58.39,58.41,12600.0,33.5697,33.5927,33.5697,33.5812,12600.0
2005-06-10 11:35:00,58.42,58.5,58.42,58.43,98400.0,33.587,33.6329,33.587,33.5927,98400.0
2005-06-10 11:40:00,58.42,58.45,58.4,58.44,8000.0,33.587,33.6042,33.5755,33.5985,8000.0
2005-06-10 11:45:00,58.43,58.46,58.43,58.46,5800.0,33.5927,33.61,33.5927,33.61,5800.0
2005-06-10 11:50:00,58.47,58.5,58.46,58.47,15100.0,33.6157,33.6329,33.61,33.6157,15100.0
2005-06-10 11:55:00,58.48,58.5,58.46,58.5,48900.0,33.6214,33.6329,33.61,33.6329,48900.0
2005-06-10 12:00:00,58.48,58.55,58.45,58.51,82800.0,33.6214,33.6617,33.6042,33.6387,82800.0
2005-06-10 12:05:00,58.56,58.57,58.45,58.48,34200.0,33.6674,33.6732,33.6042,33.6214,34200.0
2005-06-10 12:10:00,58.48,58.49,58.46,58.49,8100.0,33.6214,33.6272,33.61,33.6272,8100.0
2005-06-10 12:15:00,58.47,58.5,58.4,58.48,23500.0,33.6157,33.6329,33.5755,33.6214,23500.0
2005-06-10 12:20:00,58.45,58.5,58.44,58.49,22300.0,33.6042,33.6329,33.5985,33.6272,22300.0
2005-06-10 12:25:00,58.48,58.5,58.44,58.48,27100.0,33.6214,33.6329,33.5985,33.6214,27100.0
2005-06-10 12:30:00,58.48,58.48,58.44,58.48,3200.0,33.6214,33.6214,33.5985,33.6214,3200.0
2005-06-10 12:35:00,58.48,58.54,58.48,58.5,15500.0,33.6214,33.6559,33.6214,33.6329,15500.0
2005-06-10 12:40:00,58.48,58.51,58.46,58.5,23200.0,33.6214,33.6387,33.61,33.6329,23200.0
2005-06-10 12:45:00,58.48,58.53,58.48,58.53,44700.0,33.6214,33.6502,33.6214,33.6502,44700.0
2005-06-10 12:50:00,58.51,58.51,58.41,58.42,18400.0,33.6387,33.6387,33.5812,33.587,18400.0
2005-06-10 12:55:00,58.41,58.42,58.4,58.4,2500.0,33.5812,33.587,33.5755,33.5755,2500.0
2005-06-10 13:00:00,58.4,58.46,58.4,58.46,14200.0,33.5755,33.61,33.5755,33.61,14200.0
2005-06-10 13:05:00,58.47,58.49,58.46,58.49,6000.0,33.6157,33.6272,33.61,33.6272,6000.0
2005-06-10 13:10:00,58.48,58.55,58.46,58.55,28600.0,33.6214,33.6617,33.61,33.6617,28600.0
2005-06-10 13:15:00,58.56,58.6,58.54,58.57,31200.0,33.6674,33.6904,33.6559,33.6732,31200.0
2005-06-10 13:20:00,58.54,58.55,58.51,58.52,2500.0,33.6559,33.6617,33.6387,33.6444,2500.0
2005-06-10 13:25:00,58.55,58.59,58.52,58.59,25400.0,33.6617,33.6847,33.6444,33.6847,25400.0
2005-06-10 13:30:00,58.58,58.6,58.58,58.6,12200.0,33.6789,33.6904,33.6789,33.6904,12200.0
2005-06-10 13:35:00,58.58,58.67,58.58,58.67,11100.0,33.6789,33.7307,33.6789,33.7307,11100.0
2005-06-10 13:40:00,58.66,58.67,58.65,58.66,5400.0,33.7249,33.7307,33.7192,33.7249,5400.0
2005-06-10 13:45:00,58.65,58.66,58.57,58.58,13200.0,33.7192,33.7249,33.6732,33.6789,13200.0
2005-06-10 13:50:00,58.56,58.58,58.53,58.55,50100.0,33.6674,33.6789,33.6502,33.6617,50100.0
2005-06-10 13:55:00,58.54,58.54,58.5,58.5,15300.0,33.6559,33.6559,33.6329,33.6329,15300.0
2005-06-10 14:00:00,58.5,58.55,58.5,58.55,89400.0,33.6329,33.6617,33.6329,33.6617,89400.0
2005-06-10 14:05:00,58.54,58.55,58.5,58.51,11900.0,33.6559,33.6617,33.6329,33.6387,11900.0
2005-06-10 14:10:00,58.51,58.55,58.51,58.53,45300.0,33.6387,33.6617,33.6387,33.6502,45300.0
2005-06-10 14:15:00,58.53,58.53,58.51,58.53,7600.0,33.6502,33.6502,33.6387,33.6502,7600.0
2005-06-10 14:20:00,58.52,58.54,58.51,58.52,5400.0,33.6444,33.6559,33.6387,33.6444,5400.0
2005-06-10 14:25:00,58.52,58.53,58.5,58.53,10600.0,33.6444,33.6502,33.6329,33.6502,10600.0
2005-06-10 14:30:00,58.53,58.55,58.53,58.54,10000.0,33.6502,33.6617,33.6502,33.6559,10000.0
2005-06-10 14:35:00,58.55,58.58,58.54,58.58,27200.0,33.6617,33.6789,33.6559,33.6789,27200.0
2005-06-10 14:40:00,58.59,58.63,58.56,58.56,42300.0,33.6847,33.7077,33.6674,33.6674,42300.0
2005-06-10 14:45:00,58.56,58.57,58.52,58.57,23600.0,33.6674,33.6732,33.6444,33.6732,23600.0
2005-06-10 14:50:00,58.58,58.58,58.54,58.55,67200.0,33.6789,33.6789,33.6559,33.6617,67200.0
2005-06-10 14:55:00,58.56,58.56,58.51,58.53,18700.0,33.6674,33.6674,33.6387,33.6502,18700.0
2005-06-10 15:00:00,58.53,58.58,58.51,58.55,48500.0,33.6502,33.6789,33.6387,33.6617,48500.0
2005-06-10 15:05:00,58.56,58.73,58.56,58.69,24000.0,33.6674,33.7652,33.6674,33.7422,24000.0
2005-06-10 15:10:00,58.69,58.75,58.69,58.72,16000.0,33.7422,33.7767,33.7422,33.7594,16000.0
2005-06-10 15:15:00,58.72,58.72,58.66,58.67,8600.0,33.7594,33.7594,33.7249,33.7307,8600.0
2005-06-10 15:20:00,58.66,58.66,58.57,58.58,41300.0,33.7249,33.7249,33.6732,33.6789,41300.0
2005-06-10 15:25:00,58.58,58.59,58.53,58.57,19800.0,33.6789,33.6847,33.6502,33.6732,19800.0
2005-06-10 15:30:00,58.57,58.73,58.57,58.71,41800.0,33.6732,33.7652,33.6732,33.7537,41800.0
2005-06-10 15:35:00,58.69,58.7,58.65,58.68,17100.0,33.7422,33.7479,33.7192,33.7364,17100.0
2005-06-10 15:40:00,58.69,58.7,58.65,58.67,21800.0,33.7422,33.7479,33.7192,33.7307,21800.0
2005-06-10 15:45:00,58.66,58.83,58.66,58.83,19100.0,33.7249,33.8227,33.7249,33.8227,19100.0
2005-06-10 15:50:00,58.85,58.9,58.82,58.88,83700.0,33.8342,33.8629,33.8169,33.8514,83700.0
2005-06-10 15:55:00,58.89,58.97,58.89,58.95,56800.0,33.8572,33.9032,33.8572,33.8917,56800.0
2005-06-13 09:30:00,58.55,58.73,58.38,58.73,88500.0,33.6617,33.7652,33.564,33.7652,88500.0
2005-06-13 09:35:00,58.7,58.98,58.65,58.89,54200.0,33.7479,33.9089,33.7192,33.8572,54200.0
2005-06-13 09:40:00,58.89,58.9,58.79,58.87,32100.0,33.8572,33.8629,33.7997,33.8457,32100.0
2005-06-13 09:45:00,58.87,58.94,58.77,58.91,43600.0,33.8457,33.8859,33.7882,33.8687,43600.0
2005-06-13 09:50:00,58.94,58.94,58.76,58.88,50900.0,33.8859,33.8859,33.7824,33.8514,50900.0
2005-06-13 09:55:00,58.87,59.1,58.85,59.08,66500.0,33.8457,33.9779,33.8342,33.9664,66500.0
2005-06-13 10:00:00,59.08,59.09,58.9,58.9,38900.0,33.9664,33.9722,33.8629,33.8629,38900.0
2005-06-13 10:05:00,58.91,58.99,58.9,58.93,41600.0,33.8687,33.9147,33.8629,33.8802,41600.0
2005-06-13 10:10:00,58.93,58.94,58.81,58.82,15300.0,33.8802,33.8859,33.8112,33.8169,15300.0
2005-06-13 10:15:00,58.82,58.88,58.81,58.85,31500.0,33.8169,33.8514,33.8112,33.8342,31500.0
2005-06-13 10:20:00,58.85,59.02,58.85,58.93,62900.0,33.8342,33.9319,33.8342,33.8802,62900.0
2005-06-13 10:25:00,58.94,58.94,58.82,58.85,14400.0,33.8859,33.8859,33.8169,33.8342,14400.0
2005-06-13 10:30:00,58.85,58.99,58.83,58.92,32900.0,33.8342,33.9147,33.8227,33.8744,32900.0
2005-06-13 10:35:00,58.9,59.05,58.9,59.05,106600.0,33.8629,33.9492,33.8629,33.9492,106600.0
2005-06-13 10:40:00,59.05,59.06,59.02,59.05,108600.0,33.9492,33.9549,33.9319,33.9492,108600.0
2005-06-13 10:45:00,59.04,59.12,59.0,59.09,84600.0,33.9434,33.9894,33.9204,33.9722,84600.0
2005-06-13 10:50:00,59.1,59.12,59.03,59.04,34600.0,33.9779,33.9894,33.9377,33.9434,34600.0
2005-06-13 10:55:00,59.04,59.04,58.97,59.02,50100.0,33.9434,33.9434,33.9032,33.9319,50100.0
2005-06-13 11:00:00,59.02,59.1,59.0,59.08,68700.0,33.9319,33.9779,33.9204,33.9664,68700.0
2005-06-13 11:05:00,59.08,59.13,59.02,59.13,72000.0,33.9664,33.9951,33.9319,33.9951,72000.0
2005-06-13 11:10:00,59.15,59.2,59.09,59.11,27100.0,34.0066,34.0354,33.9722,33.9837,27100.0
2005-06-13 11:15:00,59.11,59.12,59.09,59.1,19800.0,33.9837,33.9894,33.9722,33.9779,19800.0
2005-06-13 11:20:00,59.1,59.1,59.03,59.05,48900.0,33.9779,33.9779,33.9377,33.9492,48900.0
2005-06-13 11:25:00,59.05,59.06,59.01,59.04,51700.0,33.9492,33.9549,33.9262,33.9434,51700.0
2005-06-13 11:30:00,59.03,59.05,58.99,59.0,16300.0,33.9377,33.9492,33.9147,33.9204,16300.0
2005-06-13 11:35:00,58.99,59.0,58.89,58.89,18800.0,33.9147,33.9204,33.8572,33.8572,18800.0
2005-06-13 11:40:00,58.91,58.91,58.8,58.84,21300.0,33.8687,33.8687,33.8054,33.8284,21300.0
2005-06-13 11:45:00,58.82,58.9,58.79,58.86,14300.0,33.8169,33.8629,33.7997,33.8399,14300.0
2005-06-13 11:50:00,58.85,58.91,58.84,58.9,13600.0,33.8342,33.8687,33.8284,33.8629,13600.0
2005-06-13 11:55:00,58.91,58.94,58.91,58.93,9500.0,33.8687,33.8859,33.8687,33.8802,9500.0
2005-06-13 12:00:00,58.91,58.93,58.89,58.93,20200.0,33.8687,33.8802,33.8572,33.8802,20200.0
2005-06-13 12:05:00,58.93,58.97,58.92,58.97,17100.0,33.8802,33.9032,33.8744,33.9032,17100.0
2005-06-13 12:10:00,58.95,58.96,58.88,58.94,13700.0,33.8917,33.8974,33.8514,33.8859,13700.0
2005-06-13 12:15:00,58.94,58.98,58.92,58.98,9900.0,33.8859,33.9089,33.8744,33.9089,9900.0
2005-06-13 12:20:00,58.97,59.0,58.96,59.0,32100.0,33.9032,33.9204,33.8974,33.9204,32100.0
2005-06-13 12:25:00,58.99,59.0,58.97,59.0,7100.0,33.9147,33.9204,33.9032,33.9204,7100.0
2005-06-13 12:30:00,59.0,59.0,58.97,59.0,15000.0,33.9204,33.9204,33.9032,33.9204,15000.0
2005-06-13 12:35:00,59.0,59.0,58.98,58.99,3900.0,33.9204,33.9204,33.9089,33.9147,3900.0
2005-06-13 12:40:00,58.98,59.02,58.93,59.01,14900.0,33.9089,33.9319,33.8802,33.9262,14900.0
2005-06-13 12:45:00,59.02,59.04,58.97,58.97,5200.0,33.9319,33.9434,33.9032,33.9032,5200.0
2005-06-13 12:50:00,58.97,58.97,58.93,58.97,19600.0,33.9032,33.9032,33.8802,33.9032,19600.0
2005-06-13 12:55:00,58.96,59.0,58.94,58.95,18100.0,33.8974,33.9204,33.8859,33.8917,18100.0
2005-06-13 13:00:00,58.94,58.99,58.94,58.98,32400.0,33.8859,33.9147,33.8859,33.9089,32400.0
2005-06-13 13:05:00,58.98,59.0,58.96,58.97,75700.0,33.9089,33.9204,33.8974,33.9032,75700.0
2005-06-13 13:10:00,58.96,58.97,58.95,58.95,5200.0,33.8974,33.9032,33.8917,33.8917,5200.0
2005-06-13 13:15:00,58.94,58.99,58.93,58.95,28900.0,33.8859,33.9147,33.8802,33.8917,28900.0
2005-06-13 13:20:00,58.95,58.98,58.95,58.98,19900.0,33.8917,33.9089,33.8917,33.9089,19900.0
2005-06-13 13:25:00,58.96,58.99,58.94,58.99,35900.0,33.8974,33.9147,33.8859,33.9147,35900.0
2005-06-13 13:30:00,58.99,58.99,58.96,58.98,27800.0,33.9147,33.9147,33.8974,33.9089,27800.0
2005-06-13 13:35:00,58.98,59.04,58.98,59.04,11000.0,33.9089,33.9434,33.9089,33.9434,11000.0
2005-06-13 13:40:00,59.04,59.05,58.98,58.98,17800.0,33.9434,33.9492,33.9089,33.9089,17800.0
2005-06-13 13:45:00,58.97,58.98,58.97,58.97,7800.0,33.9032,33.9089,33.9032,33.9032,7800.0
2005-06-13 13:50:00,58.97,59.0,58.97,59.0,29600.0,33.9032,33.9204,33.9032,33.9204,29600.0
2005-06-13 13:55:00,59.0,59.14,58.99,59.09,102300.0,33.9204,34.0009,33.9147,33.9722,102300.0
2005-06-13 14:00:00,59.14,59.14,59.04,59.07,39000.0,34.0009,34.0009,33.9434,33.9607,39000.0
2005-06-13 14:05:00,59.08,59.2,59.07,59.2,52700.0,33.9664,34.0354,33.9607,34.0354,52700.0
2005-06-13 14:10:00,59.2,59.26,59.16,59.16,43200.0,34.0354,34.0699,34.0124,34.0124,43200.0
2005-06-13 14:15:00,59.17,59.23,59.15,59.19,54300.0,34.0181,34.0526,34.0066,34.0296,54300.0
2005-06-13 14:20:00,59.17,59.2,59.11,59.2,29100.0,34.0181,34.0354,33.9837,34.0354,29100.0
2005-06-13 14:25:00,59.2,59.29,59.19,59.27,45900.0,34.0354,34.0871,34.0296,34.0756,45900.0
2005-06-13 14:30:00,59.27,59.27,59.16,59.2,50400.0,34.0756,34.0756,34.0124,34.0354,50400.0
2005-06-13 14:35:00,59.19,59.22,59.14,59.21,71800.0,34.0296,34.0469,34.0009,34.0411,71800.0
2005-06-13 14:40:00,59.21,59.21,59.17,59.17,62600.0,34.0411,34.0411,34.0181,34.0181,62600.0
2005-06-13 14:45:00,59.17,59.25,59.16,59.25,38800.0,34.0181,34.0641,34.0124,34.0641,38800.0
2005-06-13 14:50:00,59.24,59.25,59.16,59.17,30300.0,34.0584,34.0641,34.0124,34.0181,30300.0
2005-06-13 14:55:00,59.18,59.24,59.16,59.17,30300.0,34.0239,34.0584,34.0124,34.0181,30300.0
2005-06-13 15:00:00,59.17,59.18,59.04,59.08,39200.0,34.0181,34.0239,33.9434,33.9664,39200.0
2005-06-13 15:05:00,59.09,59.11,59.07,59.11,41600.0,33.9722,33.9837,33.9607,33.9837,41600.0
2005-06-13 15:10:00,59.1,59.2,59.1,59.2,24500.0,33.9779,34.0354,33.9779,34.0354,24500.0
2005-06-13 15:15:00,59.2,59.21,59.03,59.11,76600.0,34.0354,34.0411,33.9377,33.9837,76600.0
2005-06-13 15:20:00,59.12,59.16,59.1,59.13,45600.0,33.9894,34.0124,33.9779,33.9951,45600.0
2005-06-13 15:25:00,59.13,59.24,59.12,59.24,54800.0,33.9951,34.0584,33.9894,34.0584,54800.0
2005-06-13 15:30:00,59.24,59.25,59.19,59.2,62700.0,34.0584,34.0641,34.0296,34.0354,62700.0
2005-06-13 15:35:00,59.19,59.25,59.18,59.24,61100.0,34.0296,34.0641,34.0239,34.0584,61100.0
2005-06-13 15:40:00,59.25,59.3,59.22,59.22,55300.0,34.0641,34.0929,34.0469,34.0469,55300.0
2005-06-13 15:45:00,59.22,59.25,59.2,59.21,98900.0,34.0469,34.0641,34.0354,34.0411,98900.0
2005-06-13 15:50:00,59.22,59.3,59.21,59.24,80500.0,34.0469,34.0929,34.0411,34.0584,80500.0
2005-06-13 15:55:00,59.24,59.25,59.13,59.15,94200.0,34.0584,34.0641,33.9951,34.0066,94200.0
2005-06-14 09:30:00,63.75,64.8,63.74,64.69,222800.0,36.6513,37.255,36.6455,37.1917,222800.0
2005-06-14 09:35:00,64.8,65.08,64.5,64.65,2215100.0,37.255,37.4159,37.0825,37.1687,2215100.0
2005-06-14 09:40:00,64.61,65.5,64.51,65.45,1003400.0,37.1457,37.6574,37.0882,37.6287,1003400.0
2005-06-14 09:45:00,65.46,65.84,65.32,65.84,1077600.0,37.6344,37.8529,37.5539,37.8529,1077600.0
2005-06-14 09:50:00,65.8,66.11,65.65,66.07,838700.0,37.8299,38.0081,37.7436,37.9851,838700.0
2005-06-14 09:55:00,66.01,66.06,65.66,65.7,545100.0,37.9506,37.9794,37.7494,37.7724,545100.0
2005-06-14 10:00:00,65.77,65.8,65.5,65.61,505400.0,37.8126,37.8299,37.6574,37.7206,505400.0
2005-06-14 10:05:00,65.62,65.8,65.44,65.5,473500.0,37.7264,37.8299,37.6229,37.6574,473500.0
2005-06-14 10:10:00,65.5,66.0,65.32,65.43,599900.0,37.6574,37.9449,37.5539,37.6172,599900.0
2005-06-14 10:15:00,65.49,65.68,65.32,65.37,691900.0,37.6517,37.7609,37.5539,37.5827,691900.0
2005-06-14 10:20:00,65.35,65.48,65.2,65.44,558800.0,37.5712,37.6459,37.4849,37.6229,558800.0
2005-06-14 10:25:00,65.45,65.9,65.44,65.88,362200.0,37.6287,37.8874,37.6229,37.8759,362200.0
2005-06-14 10:30:00,65.86,65.96,65.4,65.73,427300.0,37.8644,37.9219,37.5999,37.7896,427300.0
2005-06-14 10:35:00,65.75,65.99,65.7,65.9,346700.0,37.8011,37.9391,37.7724,37.8874,346700.0
2005-06-14 10:40:00,65.91,66.4,65.91,66.18,692600.0,37.8931,38.1748,37.8931,38.0484,692600.0
2005-06-14 10:45:00,66.19,66.8,66.18,66.55,587700.0,38.0541,38.4048,38.0484,38.2611,587700.0
2005-06-14 10:50:00,66.55,66.73,66.28,66.67,555700.0,38.2611,38.3646,38.1058,38.3301,555700.0
2005-06-14 10:55:00,66.67,66.8,66.4,66.52,363200.0,38.3301,38.4048,38.1748,38.2438,363200.0
2005-06-14 11:00:00,66.52,66.61,66.45,66.48,283300.0,38.2438,38.2956,38.2036,38.2208,283300.0
2005-06-14 11:05:00,66.48,66.52,66.42,66.43,238600.0,38.2208,38.2438,38.1863,38.1921,238600.0
2005-06-14 11:10:00,66.45,66.71,66.4,66.45,281700.0,38.2036,38.3531,38.1748,38.2036,281700.0
2005-06-14 11:15:00,66.46,66.62,66.25,66.5,268600.0,38.2093,38.3013,38.0886,38.2323,268600.0
2005-06-14 11:20:00,66.55,66.74,66.49,66.65,283200.0,38.2611,38.3703,38.2266,38.3186,283200.0
2005-06-14 11:25:00,66.66,66.76,66.27,66.66,238600.0,38.3243,38.3818,38.1001,38.3243,238600.0
2005-06-14 11:30:00,66.66,66.67,66.53,66.58,216200.0,38.3243,38.3301,38.2496,38.2783,216200.0
2005-06-14 11:35:00,66.58,66.6,66.38,66.58,191900.0,38.2783,38.2898,38.1633,38.2783,191900.0
2005-06-14 11:40:00,66.58,66.88,66.53,66.85,360000.0,38.2783,38.4508,38.2496,38.4335,360000.0
2005-06-14 11:45:00,66.87,66.88,66.65,66.7,257600.0,38.445,38.4508,38.3186,38.3473,257600.0
2005-06-14 11:50:00,66.7,66.7,66.48,66.52,165400.0,38.3473,38.3473,38.2208,38.2438,165400.0
2005-06-14 11:55:00,66.53,66.55,66.45,66.46,104900.0,38.2496,38.2611,38.2036,38.2093,104900.0
2005-06-14 12:00:00,66.46,66.46,66.36,66.45,155200.0,38.2093,38.2093,38.1518,38.2036,155200.0
2005-06-14 12:05:00,66.45,66.53,66.26,66.31,151900.0,38.2036,38.2496,38.0943,38.1231,151900.0
2005-06-14 12:10:00,66.32,66.41,66.28,66.32,161700.0,38.1288,38.1806,38.1058,38.1288,161700.0
2005-06-14 12:15:00,66.32,66.59,66.29,66.52,94400.0,38.1288,38.2841,38.1116,38.2438,94400.0
2005-06-14 12:20:00,66.51,66.6,66.4,66.41,195700.0,38.2381,38.2898,38.1748,38.1806,195700.0
2005-06-14 12:25:00,66.41,66.47,66.36,66.38,74300.0,38.1806,38.2151,38.1518,38.1633,74300.0
2005-06-14 12:30:00,66.38,66.46,66.37,66.44,45600.0,38.1633,38.2093,38.1576,38.1978,45600.0
2005-06-14 12:35:00,66.47,66.59,66.39,66.5,111600.0,38.2151,38.2841,38.1691,38.2323,111600.0
2005-06-14 12:40:00,66.48,66.49,66.41,66.45,119800.0,38.2208,38.2266,38.1806,38.2036,119800.0
2005-06-14 12:45:00,66.48,66.5,66.38,66.39,74300.0,38.2208,38.2323,38.1633,38.1691,74300.0
2005-06-14 12:50:00,66.39,66.44,66.3,66.44,104700.0,38.1691,38.1978,38.1173,38.1978,104700.0
2005-06-14 12:55:00,66.43,66.52,66.41,66.5,222700.0,38.1921,38.2438,38.1806,38.2323,222700.0
2005-06-14 13:00:00,66.53,66.65,66.51,66.56,97100.0,38.2496,38.3186,38.2381,38.2668,97100.0
2005-06-14 13:05:00,66.56,66.57,66.5,66.56,185300.0,38.2668,38.2726,38.2323,38.2668,185300.0
2005-06-14 13:10:00,66.56,66.57,66.45,66.48,136900.0,38.2668,38.2726,38.2036,38.2208,136900.0
2005-06-14 13:15:00,66.49,66.61,66.47,66.61,107300.0,38.2266,38.2956,38.2151,38.2956,107300.0
2005-06-14 13:20:00,66.63,66.71,66.57,66.68,189900.0,38.3071,38.3531,38.2726,38.3358,189900.0
2005-06-14 13:25:00,66.68,66.69,66.61,66.62,165400.0,38.3358,38.3416,38.2956,38.3013,165400.0
2005-06-14 13:30:00,66.6,66.75,66.56,66.73,120200.0,38.2898,38.3761,38.2668,38.3646,120200.0
2005-06-14 13:35:00,66.73,66.95,66.71,66.88,203400.0,38.3646,38.491,38.3531,38.4508,203400.0
2005-06-14 13:40:00,66.88,66.99,66.84,66.9,187600.0,38.4508,38.514,38.4278,38.4623,187600.0
2005-06-14 13:45:00,66.91,67.15,66.9,67.02,454200.0,38.468,38.606,38.4623,38.5313,454200.0
2005-06-14 13:50:00,67.0,67.15,66.94,67.05,208300.0,38.5198,38.606,38.4853,38.5485,208300.0
2005-06-14 13:55:00,67.04,67.6,67.04,67.51,371200.0,38.5428,38.8647,38.5428,38.813,371200.0
2005-06-14 14:00:00,67.52,67.87,67.45,67.76,409600.0,38.8187,39.02,38.7785,38.9567,409600.0
2005-06-14 14:05:00,67.75,67.8,67.56,67.61,378600.0,38.951,38.9797,38.8417,38.8705,378600.0
2005-06-14 14:10:00,67.6,67.62,67.37,67.46,519500.0,38.8647,38.8762,38.7325,38.7843,519500.0
2005-06-14 14:15:00,67.45,67.48,67.12,67.14,302600.0,38.7785,38.7957,38.5888,38.6003,302600.0
2005-06-14 14:20:00,67.14,67.16,66.85,66.9,498900.0,38.6003,38.6118,38.4335,38.4623,498900.0
2005-06-14 14:25:00,66.92,67.75,66.76,66.96,297600.0,38.4738,38.951,38.3818,38.4968,297600.0
2005-06-14 14:30:00,66.98,67.25,66.96,67.2,233200.0,38.5083,38.6635,38.4968,38.6348,233200.0
2005-06-14 14:35:00,67.2,67.22,67.07,67.09,119500.0,38.6348,38.6463,38.56,38.5715,119500.0
2005-06-14 14:40:00,67.09,67.29,67.09,67.18,165100.0,38.5715,38.6865,38.5715,38.6233,165100.0
2005-06-14 14:45:00,67.16,67.27,67.12,67.23,325400.0,38.6118,38.675,38.5888,38.652,325400.0
2005-06-14 14:50:00,67.23,67.31,67.19,67.29,145800.0,38.652,38.698,38.629,38.6865,145800.0
2005-06-14 14:55:00,67.28,67.54,67.28,67.51,166400.0,38.6808,38.8302,38.6808,38.813,166400.0
2005-06-14 15:00:00,67.5,67.54,67.32,67.41,140900.0,38.8072,38.8302,38.7038,38.7555,140900.0
2005-06-14 15:05:00,67.42,67.99,67.41,67.9,340100.0,38.7613,39.089,38.7555,39.0372,340100.0
2005-06-14 15:10:00,67.9,67.91,67.62,67.66,320500.0,39.0372,39.043,38.8762,38.8992,320500.0
2005-06-14 15:15:00,67.66,67.95,67.66,67.95,174800.0,38.8992,39.066,38.8992,39.066,174800.0
2005-06-14 15:20:00,67.92,68.05,67.8,67.84,318600.0,39.0487,39.1235,38.9797,39.0027,318600.0
2005-06-14 15:25:00,67.85,67.93,67.72,67.79,201500.0,39.0085,39.0545,38.9337,38.974,201500.0
2005-06-14 15:30:00,67.8,67.83,67.62,67.74,260700.0,38.9797,38.997,38.8762,38.9452,260700.0
2005-06-14 15:35:00,67.75,67.82,67.59,67.7,421400.0,38.951,38.9912,38.859,38.9222,421400.0
2005-06-14 15:40:00,67.66,67.7,67.5,67.51,310500.0,38.8992,38.9222,38.8072,38.813,310500.0
2005-06-14 15:45:00,67.51,67.75,67.46,67.64,303600.0,38.813,38.951,38.7843,38.8877,303600.0
2005-06-14 15:50:00,67.63,67.75,67.61,67.74,240000.0,38.882,38.951,38.8705,38.9452,240000.0
2005-06-14 15:55:00,67.7,67.89,67.7,67.81,505200.0,38.9222,39.0315,38.9222,38.9855,505200.0
2005-06-15 09:30:00,67.71,67.76,67.45,67.57,398900.0,38.928,38.9567,38.7785,38.8475,398900.0
2005-06-15 09:35:00,67.41,67.81,67.41,67.75,209200.0,38.7555,38.9855,38.7555,38.951,209200.0
2005-06-15 09:40:00,67.74,67.95,67.46,67.49,392900.0,38.9452,39.066,38.7843,38.8015,392900.0
2005-06-15 09:45:00,67.45,67.73,67.18,67.69,331200.0,38.7785,38.9395,38.6233,38.9165,331200.0
2005-06-15 09:50:00,67.69,68.1,67.61,67.95,352100.0,38.9165,39.1522,38.8705,39.066,352100.0
2005-06-15 09:55:00,67.94,68.15,67.94,68.03,300700.0,39.0602,39.1809,39.0602,39.112,300700.0
2005-06-15 10:00:00,68.03,68.14,67.66,68.1,184400.0,39.112,39.1752,38.8992,39.1522,184400.0
2005-06-15 10:05:00,68.12,68.16,67.75,67.85,127500.0,39.1637,39.1867,38.951,39.0085,127500.0
2005-06-15 10:10:00,67.9,67.9,67.76,67.83,194600.0,39.0372,39.0372,38.9567,38.997,194600.0
2005-06-15 10:15:00,67.83,67.83,67.43,67.62,141500.0,38.997,38.997,38.767,38.8762,141500.0
2005-06-15 10:20:00,67.62,67.66,67.56,67.65,130300.0,38.8762,38.8992,38.8417,38.8935,130300.0
2005-06-15 10:25:00,67.65,67.74,67.45,67.53,99700.0,38.8935,38.9452,38.7785,38.8245,99700.0
2005-06-15 10:30:00,67.53,67.56,67.25,67.25,323800.0,38.8245,38.8417,38.6635,38.6635,323800.0
2005-06-15 10:35:00,67.25,67.35,67.14,67.17,196100.0,38.6635,38.721,38.6003,38.6175,196100.0
2005-06-15 10:40:00,67.18,67.28,67.06,67.07,172100.0,38.6233,38.6808,38.5543,38.56,172100.0
2005-06-15 10:45:00,67.07,67.08,66.88,66.92,219100.0,38.56,38.5658,38.4508,38.4738,219100.0
2005-06-15 10:50:00,66.91,67.18,66.9,67.1,131000.0,38.468,38.6233,38.4623,38.5773,131000.0
2005-06-15 10:55:00,67.02,67.35,67.02,67.3,150800.0,38.5313,38.721,38.5313,38.6923,150800.0
2005-06-15 11:00:00,67.33,67.35,67.04,67.13,102600.0,38.7095,38.721,38.5428,38.5945,102600.0
2005-06-15 11:05:00,67.14,67.2,67.1,67.19,49000.0,38.6003,38.6348,38.5773,38.629,49000.0
2005-06-15 11:10:00,67.2,67.29,67.2,67.21,57300.0,38.6348,38.6865,38.6348,38.6405,57300.0
2005-06-15 11:15:00,67.2,67.22,67.16,67.2,47600.0,38.6348,38.6463,38.6118,38.6348,47600.0
2005-06-15 11:20:00,67.2,67.46,67.2,67.41,84400.0,38.6348,38.7843,38.6348,38.7555,84400.0
2005-06-15 11:25:00,67.39,67.43,67.29,67.32,78900.0,38.744,38.767,38.6865,38.7038,78900.0
2005-06-15 11:30:00,67.3,67.34,67.13,67.17,82100.0,38.6923,38.7153,38.5945,38.6175,82100.0
2005-06-15 11:35:00,67.17,67.25,67.16,67.25,69900.0,38.6175,38.6635,38.6118,38.6635,69900.0
2005-06-15 11:40:00,67.25,67.26,67.13,67.14,60200.0,38.6635,38.6693,38.5945,38.6003,60200.0
2005-06-15 11:45:00,67.14,67.23,67.13,67.2,56800.0,38.6003,38.652,38.5945,38.6348,56800.0
2005-06-15 11:50:00,67.2,67.25,67.18,67.21,24300.0,38.6348,38.6635,38.6233,38.6405,24300.0
2005-06-15 11:55:00,67.2,67.2,67.11,67.13,104900.0,38.6348,38.6348,38.583,38.5945,104900.0
2005-06-15 12:00:00,67.11,67.32,67.11,67.31,30900.0,38.583,38.7038,38.583,38.698,30900.0
2005-06-15 12:05:00,67.31,67.32,67.22,67.28,23200.0,38.698,38.7038,38.6463,38.6808,23200.0
2005-06-15 12:10:00,67.28,67.33,67.26,67.33,72900.0,38.6808,38.7095,38.6693,38.7095,72900.0
2005-06-15 12:15:00,67.3,67.35,67.29,67.34,27800.0,38.6923,38.721,38.6865,38.7153,27800.0
2005-06-15 12:20:00,67.33,67.45,67.32,67.45,45500.0,38.7095,38.7785,38.7038,38.7785,45500.0
2005-06-15 12:25:00,67.45,67.68,67.45,67.51,70100.0,38.7785,38.9107,38.7785,38.813,70100.0
2005-06-15 12:30:00,67.48,67.64,67.48,67.56,54700.0,38.7957,38.8877,38.7957,38.8417,54700.0
2005-06-15 12:35:00,67.56,67.6,67.44,67.49,59700.0,38.8417,38.8647,38.7728,38.8015,59700.0
2005-06-15 12:40:00,67.5,67.6,67.5,67.56,44800.0,38.8072,38.8647,38.8072,38.8417,44800.0
2005-06-15 12:45:00,67.56,67.61,67.54,67.58,32800.0,38.8417,38.8705,38.8302,38.8532,32800.0
2005-06-15 12:50:00,67.59,67.59,67.52,67.55,38300.0,38.859,38.859,38.8187,38.836,38300.0
2005-06-15 12:55:00,67.55,67.71,67.55,67.62,82300.0,38.836,38.928,38.836,38.8762,82300.0
2005-06-15 13:00:00,67.62,67.71,67.61,67.69,33100.0,38.8762,38.928,38.8705,38.9165,33100.0
2005-06-15 13:05:00,67.69,67.75,67.68,67.75,48800.0,38.9165,38.951,38.9107,38.951,48800.0
2005-06-15 13:10:00,67.76,67.9,67.76,67.84,75100.0,38.9567,39.0372,38.9567,39.0027,75100.0
2005-06-15 13:15:00,67.84,67.84,67.55,67.56,45400.0,39.0027,39.0027,38.836,38.8417,45400.0
2005-06-15 13:20:00,67.57,67.66,67.56,67.64,29800.0,38.8475,38.8992,38.8417,38.8877,29800.0
2005-06-15 13:25:00,67.61,67.64,67.55,67.6,49600.0,38.8705,38.8877,38.836,38.8647,49600.0
2005-06-15 13:30:00,67.58,67.58,67.41,67.41,44400.0,38.8532,38.8532,38.7555,38.7555,44400.0
2005-06-15 13:35:00,67.44,67.47,67.42,67.47,25000.0,38.7728,38.79,38.7613,38.79,25000.0
2005-06-15 13:40:00,67.46,67.56,67.45,67.56,24300.0,38.7843,38.8417,38.7785,38.8417,24300.0
2005-06-15 13:45:00,67.57,67.68,67.56,67.68,51300.0,38.8475,38.9107,38.8417,38.9107,51300.0
2005-06-15 13:50:00,67.69,67.75,67.65,67.75,42200.0,38.9165,38.951,38.8935,38.951,42200.0
2005-06-15 13:55:00,67.75,67.9,67.75,67.89,54000.0,38.951,39.0372,38.951,39.0315,54000.0
2005-06-15 14:00:00,67.88,67.92,67.79,67.92,73000.0,39.0257,39.0487,38.974,39.0487,73000.0
2005-06-15 14:05:00,67.92,68.0,67.92,67.93,48600.0,39.0487,39.0947,39.0487,39.0545,48600.0
2005-06-15 14:10:00,67.93,67.97,67.9,67.94,58300.0,39.0545,39.0775,39.0372,39.0602,58300.0
2005-06-15 14:15:00,67.94,68.2,67.94,68.2,137200.0,39.0602,39.2097,39.0602,39.2097,137200.0
2005-06-15 14:20:00,68.2,68.43,68.2,68.42,129300.0,39.2097,39.3419,39.2097,39.3362,129300.0
2005-06-15 14:25:00,68.41,68.49,68.25,68.44,128000.0,39.3304,39.3764,39.2384,39.3477,128000.0
2005-06-15 14:30:00,68.44,68.76,68.44,68.7,183500.0,39.3477,39.5316,39.3477,39.4972,183500.0
2005-06-15 14:35:00,68.73,68.91,68.59,68.62,221700.0,39.5144,39.6179,39.4339,39.4512,221700.0
2005-06-15 14:40:00,68.67,68.95,68.5,68.77,140600.0,39.4799,39.6409,39.3822,39.5374,140600.0
2005-06-15 14:45:00,68.78,69.11,68.75,68.84,204900.0,39.5431,39.7329,39.5259,39.5776,204900.0
2005-06-15 14:50:00,68.84,68.89,68.58,68.6,162500.0,39.5776,39.6064,39.4282,39.4397,162500.0
2005-06-15 14:55:00,68.6,68.85,68.6,68.8,178100.0,39.4397,39.5834,39.4397,39.5546,178100.0
2005-06-15 15:00:00,68.81,68.89,68.67,68.72,95800.0,39.5604,39.6064,39.4799,39.5087,95800.0
2005-06-15 15:05:00,68.73,68.85,68.62,68.67,106200.0,39.5144,39.5834,39.4512,39.4799,106200.0
2005-06-15 15:10:00,68.67,68.74,68.64,68.7,101400.0,39.4799,39.5202,39.4627,39.4972,101400.0
2005-06-15 15:15:00,68.7,68.87,68.69,68.87,166000.0,39.4972,39.5949,39.4914,39.5949,166000.0
2005-06-15 15:20:00,68.87,69.16,68.86,69.1,208700.0,39.5949,39.7616,39.5891,39.7271,208700.0
2005-06-15 15:25:00,69.1,69.24,69.04,69.1,201300.0,39.7271,39.8076,39.6926,39.7271,201300.0
2005-06-15 15:30:00,69.09,69.19,69.02,69.13,183300.0,39.7214,39.7789,39.6811,39.7444,183300.0
2005-06-15 15:35:00,69.12,69.24,68.96,69.13,126000.0,39.7386,39.8076,39.6466,39.7444,126000.0
2005-06-15 15:40:00,69.12,69.33,69.07,69.1,237100.0,39.7386,39.8594,39.7099,39.7271,237100.0
2005-06-15 15:45:00,69.17,69.28,69.09,69.1,197300.0,39.7674,39.8306,39.7214,39.7271,197300.0
2005-06-15 15:50:00,69.1,69.1,68.91,69.04,222700.0,39.7271,39.7271,39.6179,39.6926,222700.0
2005-06-15 15:55:00,69.04,69.45,69.01,69.42,287800.0,39.6926,39.9283,39.6754,39.9111,287800.0
2005-06-16 09:30:00,68.7,68.94,68.68,68.84,340400.0,39.4972,39.6351,39.4857,39.5776,340400.0
2005-06-16 09:35:00,68.75,69.16,68.75,69.05,153200.0,39.5259,39.7616,39.5259,39.6984,153200.0
2005-06-16 09:40:00,69.06,69.15,69.0,69.08,100000.0,39.7041,39.7559,39.6696,39.7156,100000.0
2005-06-16 09:45:00,69.09,69.12,68.92,68.99,96400.0,39.7214,39.7386,39.6236,39.6639,96400.0
2005-06-16 09:50:00,68.98,69.01,68.95,68.99,127400.0,39.6581,39.6754,39.6409,39.6639,127400.0
2005-06-16 09:55:00,68.99,69.0,68.51,68.61,101100.0,39.6639,39.6696,39.3879,39.4454,101100.0
2005-06-16 10:00:00,68.62,68.66,68.26,68.43,158400.0,39.4512,39.4742,39.2442,39.3419,158400.0
2005-06-16 10:05:00,68.43,68.51,68.3,68.42,179200.0,39.3419,39.3879,39.2672,39.3362,179200.0
2005-06-16 10:10:00,68.45,68.51,68.31,68.32,124400.0,39.3534,39.3879,39.2729,39.2787,124400.0
2005-06-16 10:15:00,68.35,68.4,68.15,68.19,109300.0,39.2959,39.3247,39.1809,39.2039,109300.0
2005-06-16 10:20:00,68.2,68.3,68.15,68.25,156500.0,39.2097,39.2672,39.1809,39.2384,156500.0
2005-06-16 10:25:00,68.25,68.28,68.21,68.27,59500.0,39.2384,39.2557,39.2154,39.2499,59500.0
2005-06-16 10:30:00,68.27,68.5,68.27,68.4,225900.0,39.2499,39.3822,39.2499,39.3247,225900.0
2005-06-16 10:35:00,68.43,68.43,68.3,68.38,76300.0,39.3419,39.3419,39.2672,39.3132,76300.0
2005-06-16 10:40:00,68.37,68.61,68.37,68.48,150800.0,39.3074,39.4454,39.3074,39.3707,150800.0
2005-06-16 10:45:00,68.48,68.51,68.46,68.5,63600.0,39.3707,39.3879,39.3592,39.3822,63600.0
2005-06-16 10:50:00,68.52,68.56,68.4,68.4,90600.0,39.3937,39.4167,39.3247,39.3247,90600.0
2005-06-16 10:55:00,68.4,68.55,68.4,68.52,59100.0,39.3247,39.4109,39.3247,39.3937,59100.0
2005-06-16 11:00:00,68.51,68.52,68.43,68.45,116100.0,39.3879,39.3937,39.3419,39.3534,116100.0
2005-06-16 11:05:00,68.46,68.5,68.43,68.5,51600.0,39.3592,39.3822,39.3419,39.3822,51600.0
2005-06-16 11:10:00,68.5,68.5,68.43,68.44,55900.0,39.3822,39.3822,39.3419,39.3477,55900.0
2005-06-16 11:15:00,68.44,68.44,68.34,68.4,59700.0,39.3477,39.3477,39.2902,39.3247,59700.0
2005-06-16 11:20:00,68.39,68.46,68.39,68.44,32900.0,39.3189,39.3592,39.3189,39.3477,32900.0
2005-06-16 11:25:00,68.43,68.44,68.3,68.31,45300.0,39.3419,39.3477,39.2672,39.2729,45300.0
2005-06-16 11:30:00,68.3,68.36,68.3,68.36,47000.0,39.2672,39.3017,39.2672,39.3017,47000.0
2005-06-16 11:35:00,68.36,68.37,68.3,68.31,46300.0,39.3017,39.3074,39.2672,39.2729,46300.0
2005-06-16 11:40:00,68.3,68.31,68.25,68.29,26200.0,39.2672,39.2729,39.2384,39.2614,26200.0
2005-06-16 11:45:00,68.27,68.34,68.27,68.3,26000.0,39.2499,39.2902,39.2499,39.2672,26000.0
2005-06-16 11:50:00,68.3,68.31,68.26,68.31,26400.0,39.2672,39.2729,39.2442,39.2729,26400.0
2005-06-16 11:55:00,68.31,68.36,68.3,68.36,35500.0,39.2729,39.3017,39.2672,39.3017,35500.0
2005-06-16 12:00:00,68.35,68.36,68.28,68.3,99000.0,39.2959,39.3017,39.2557,39.2672,99000.0
2005-06-16 12:05:00,68.3,68.36,68.27,68.31,61500.0,39.2672,39.3017,39.2499,39.2729,61500.0
2005-06-16 12:10:00,68.34,68.34,68.18,68.19,50500.0,39.2902,39.2902,39.1982,39.2039,50500.0
2005-06-16 12:15:00,68.2,68.35,68.19,68.33,53000.0,39.2097,39.2959,39.2039,39.2844,53000.0
2005-06-16 12:20:00,68.35,68.35,68.2,68.25,38500.0,39.2959,39.2959,39.2097,39.2384,38500.0
2005-06-16 12:25:00,68.25,68.32,68.23,68.31,24000.0,39.2384,39.2787,39.2269,39.2729,24000.0
2005-06-16 12:30:00,68.31,68.38,68.26,68.26,56200.0,39.2729,39.3132,39.2442,39.2442,56200.0
2005-06-16 12:35:00,68.26,68.28,68.21,68.26,41000.0,39.2442,39.2557,39.2154,39.2442,41000.0
2005-06-16 12:40:00,68.26,68.31,68.24,68.29,38000.0,39.2442,39.2729,39.2327,39.2614,38000.0
2005-06-16 12:45:00,68.29,68.32,68.25,68.28,44700.0,39.2614,39.2787,39.2384,39.2557,44700.0
2005-06-16 12:50:00,68.28,68.3,68.27,68.27,26300.0,39.2557,39.2672,39.2499,39.2499,26300.0
2005-06-16 12:55:00,68.28,68.29,68.23,68.23,25700.0,39.2557,39.2614,39.2269,39.2269,25700.0
2005-06-16 13:00:00,68.24,68.26,68.24,68.26,31600.0,39.2327,39.2442,39.2327,39.2442,31600.0
2005-06-16 13:05:00,68.26,68.35,68.25,68.35,50500.0,39.2442,39.2959,39.2384,39.2959,50500.0
2005-06-16 13:10:00,68.35,68.4,68.29,68.32,89500.0,39.2959,39.3247,39.2614,39.2787,89500.0
2005-06-16 13:15:00,68.31,68.34,68.29,68.3,53900.0,39.2729,39.2902,39.2614,39.2672,53900.0
2005-06-16 13:20:00,68.31,68.33,68.29,68.3,68000.0,39.2729,39.2844,39.2614,39.2672,68000.0
2005-06-16 13:25:00,68.3,68.3,68.26,68.29,38800.0,39.2672,39.2672,39.2442,39.2614,38800.0
2005-06-16 13:30:00,68.3,68.34,68.29,68.31,67900.0,39.2672,39.2902,39.2614,39.2729,67900.0
2005-06-16 13:35:00,68.29,68.3,68.25,68.25,44500.0,39.2614,39.2672,39.2384,39.2384,44500.0
2005-06-16 13:40:00,68.25,68.28,68.24,68.25,21300.0,39.2384,39.2557,39.2327,39.2384,21300.0
2005-06-16 13:45:00,68.25,68.27,68.23,68.26,35600.0,39.2384,39.2499,39.2269,39.2442,35600.0
2005-06-16 13:50:00,68.26,68.27,68.18,68.18,40800.0,39.2442,39.2499,39.1982,39.1982,40800.0
2005-06-16 13:55:00,68.17,68.18,68.1,68.14,36100.0,39.1924,39.1982,39.1522,39.1752,36100.0
2005-06-16 14:00:00,68.15,68.2,68.14,68.2,67500.0,39.1809,39.2097,39.1752,39.2097,67500.0
2005-06-16 14:05:00,68.19,68.25,68.19,68.24,63200.0,39.2039,39.2384,39.2039,39.2327,63200.0
2005-06-16 14:10:00,68.24,68.31,68.23,68.27,71600.0,39.2327,39.2729,39.2269,39.2499,71600.0
2005-06-16 14:15:00,68.27,68.3,68.25,68.29,38000.0,39.2499,39.2672,39.2384,39.2614,38000.0
2005-06-16 14:20:00,68.29,68.31,68.25,68.29,43200.0,39.2614,39.2729,39.2384,39.2614,43200.0
2005-06-16 14:25:00,68.3,68.31,68.28,68.28,69500.0,39.2672,39.2729,39.2557,39.2557,69500.0
2005-06-16 14:30:00,68.28,68.3,68.26,68.29,51500.0,39.2557,39.2672,39.2442,39.2614,51500.0
2005-06-16 14:35:00,68.28,68.3,68.26,68.28,62600.0,39.2557,39.2672,39.2442,39.2557,62600.0
2005-06-16 14:40:00,68.28,68.31,68.27,68.31,44600.0,39.2557,39.2729,39.2499,39.2729,44600.0
2005-06-16 14:45:00,68.31,68.34,68.29,68.34,65500.0,39.2729,39.2902,39.2614,39.2902,65500.0
2005-06-16 14:50:00,68.35,68.4,68.31,68.35,40800.0,39.2959,39.3247,39.2729,39.2959,40800.0
2005-06-16 14:55:00,68.37,68.46,68.37,68.41,87700.0,39.3074,39.3592,39.3074,39.3304,87700.0
2005-06-16 15:00:00,68.42,68.48,68.35,68.35,107000.0,39.3362,39.3707,39.2959,39.2959,107000.0
2005-06-16 15:05:00,68.34,68.36,68.28,68.32,38000.0,39.2902,39.3017,39.2557,39.2787,38000.0
2005-06-16 15:10:00,68.32,68.38,68.31,68.37,45900.0,39.2787,39.3132,39.2729,39.3074,45900.0
2005-06-16 15:15:00,68.36,68.38,68.35,68.36,45200.0,39.3017,39.3132,39.2959,39.3017,45200.0
2005-06-16 15:20:00,68.37,68.37,68.27,68.28,30100.0,39.3074,39.3074,39.2499,39.2557,30100.0
2005-06-16 15:25:00,68.28,68.32,68.27,68.31,45800.0,39.2557,39.2787,39.2499,39.2729,45800.0
2005-06-16 15:30:00,68.31,68.45,68.3,68.38,71200.0,39.2729,39.3534,39.2672,39.3132,71200.0
2005-06-16 15:35:00,68.38,68.44,68.36,68.42,51800.0,39.3132,39.3477,39.3017,39.3362,51800.0
2005-06-16 15:40:00,68.41,68.44,68.38,68.4,110200.0,39.3304,39.3477,39.3132,39.3247,110200.0
2005-06-16 15:45:00,68.4,68.44,68.4,68.43,76700.0,39.3247,39.3477,39.3247,39.3419,76700.0
2005-06-16 15:50:00,68.43,68.45,68.42,68.43,148000.0,39.3419,39.3534,39.3362,39.3419,148000.0
2005-06-16 15:55:00,68.43,68.44,68.4,68.42,157000.0,39.3419,39.3477,39.3247,39.3362,157000.0
2005-06-17 09:30:00,68.55,68.63,68.28,68.32,449700.0,39.4109,39.4569,39.2557,39.2787,449700.0
2005-06-17 09:35:00,68.33,69.2,68.29,69.15,92500.0,39.2844,39.7846,39.2614,39.7559,92500.0
2005-06-17 09:40:00,69.15,69.35,68.94,69.24,179900.0,39.7559,39.8709,39.6351,39.8076,179900.0
2005-06-17 09:45:00,69.25,69.4,69.19,69.19,209600.0,39.8134,39.8996,39.7789,39.7789,209600.0
2005-06-17 09:50:00,69.19,69.21,68.89,68.89,164000.0,39.7789,39.7904,39.6064,39.6064,164000.0
2005-06-17 09:55:00,68.89,68.92,68.66,68.87,110600.0,39.6064,39.6236,39.4742,39.5949,110600.0
2005-06-17 10:00:00,68.85,68.85,68.5,68.63,99000.0,39.5834,39.5834,39.3822,39.4569,99000.0
2005-06-17 10:05:00,68.63,68.63,68.34,68.34,95300.0,39.4569,39.4569,39.2902,39.2902,95300.0
2005-06-17 10:10:00,68.32,68.42,68.22,68.38,143500.0,39.2787,39.3362,39.2212,39.3132,143500.0
2005-06-17 10:15:00,68.37,68.38,67.82,68.01,114400.0,39.3074,39.3132,38.9912,39.1005,114400.0
2005-06-17 10:20:00,68.05,68.2,68.0,68.08,98100.0,39.1235,39.2097,39.0947,39.1407,98100.0
2005-06-17 10:25:00,68.08,68.12,67.83,67.96,101700.0,39.1407,39.1637,38.997,39.0717,101700.0
2005-06-17 10:30:00,67.92,68.05,67.9,68.01,101400.0,39.0487,39.1235,39.0372,39.1005,101400.0
2005-06-17 10:35:00,68.01,68.13,67.96,67.96,51100.0,39.1005,39.1694,39.0717,39.0717,51100.0
2005-06-17 10:40:00,67.96,68.07,67.96,68.0,26900.0,39.0717,39.135,39.0717,39.0947,26900.0
2005-06-17 10:45:00,68.0,68.08,67.98,68.07,19300.0,39.0947,39.1407,39.0832,39.135,19300.0
2005-06-17 10:50:00,68.07,68.1,68.0,68.05,40300.0,39.135,39.1522,39.0947,39.1235,40300.0
2005-06-17 10:55:00,68.07,68.14,68.05,68.11,57000.0,39.135,39.1752,39.1235,39.1579,57000.0
2005-06-17 11:00:00,68.09,68.12,68.02,68.07,51900.0,39.1465,39.1637,39.1062,39.135,51900.0
2005-06-17 11:05:00,68.1,68.1,68.0,68.04,53400.0,39.1522,39.1522,39.0947,39.1177,53400.0
2005-06-17 11:10:00,68.03,68.09,68.0,68.05,49900.0,39.112,39.1465,39.0947,39.1235,49900.0
2005-06-17 11:15:00,68.09,68.1,68.01,68.01,53200.0,39.1465,39.1522,39.1005,39.1005,53200.0
2005-06-17 11:20:00,68.01,68.04,67.99,68.04,30600.0,39.1005,39.1177,39.089,39.1177,30600.0
2005-06-17 11:25:00,68.03,68.09,68.0,68.06,33200.0,39.112,39.1465,39.0947,39.1292,33200.0
2005-06-17 11:30:00,68.07,68.1,67.99,67.99,37600.0,39.135,39.1522,39.089,39.089,37600.0
2005-06-17 11:35:00,68.0,68.05,67.99,68.02,28700.0,39.0947,39.1235,39.089,39.1062,28700.0
2005-06-17 11:40:00,68.02,68.02,67.99,68.01,28800.0,39.1062,39.1062,39.089,39.1005,28800.0
2005-06-17 11:45:00,68.02,68.07,67.95,67.97,27000.0,39.1062,39.135,39.066,39.0775,27000.0
2005-06-17 11:50:00,67.97,68.05,67.97,68.01,29300.0,39.0775,39.1235,39.0775,39.1005,29300.0
2005-06-17 11:55:00,68.01,68.05,68.0,68.01,22300.0,39.1005,39.1235,39.0947,39.1005,22300.0
2005-06-17 12:00:00,68.01,68.03,67.98,67.98,59800.0,39.1005,39.112,39.0832,39.0832,59800.0
2005-06-17 12:05:00,67.98,68.0,67.97,67.98,20700.0,39.0832,39.0947,39.0775,39.0832,20700.0
2005-06-17 12:10:00,67.98,67.99,67.96,67.97,11200.0,39.0832,39.089,39.0717,39.0775,11200.0
2005-06-17 12:15:00,67.98,68.02,67.97,68.02,40300.0,39.0832,39.1062,39.0775,39.1062,40300.0
2005-06-17 12:20:00,67.99,68.03,67.96,68.01,30200.0,39.089,39.112,39.0717,39.1005,30200.0
2005-06-17 12:25:00,68.01,68.02,67.98,67.98,25300.0,39.1005,39.1062,39.0832,39.0832,25300.0
2005-06-17 12:30:00,67.98,68.02,67.98,68.0,47500.0,39.0832,39.1062,39.0832,39.0947,47500.0
2005-06-17 12:35:00,68.01,68.02,67.99,68.01,47500.0,39.1005,39.1062,39.089,39.1005,47500.0
2005-06-17 12:40:00,68.0,68.02,67.99,68.01,64500.0,39.0947,39.1062,39.089,39.1005,64500.0
2005-06-17 12:45:00,68.0,68.01,67.99,68.01,40100.0,39.0947,39.1005,39.089,39.1005,40100.0
2005-06-17 12:50:00,68.01,68.05,67.99,68.01,29000.0,39.1005,39.1235,39.089,39.1005,29000.0
2005-06-17 12:55:00,68.02,68.02,67.98,67.99,31600.0,39.1062,39.1062,39.0832,39.089,31600.0
2005-06-17 13:00:00,68.0,68.01,67.99,68.0,34700.0,39.0947,39.1005,39.089,39.0947,34700.0
2005-06-17 13:05:00,68.0,68.01,67.99,68.01,27600.0,39.0947,39.1005,39.089,39.1005,27600.0
2005-06-17 13:10:00,68.01,68.03,67.99,68.0,47600.0,39.1005,39.112,39.089,39.0947,47600.0
2005-06-17 13:15:00,68.0,68.05,67.99,68.02,51800.0,39.0947,39.1235,39.089,39.1062,51800.0
2005-06-17 13:20:00,68.02,68.03,68.01,68.01,9100.0,39.1062,39.112,39.1005,39.1005,9100.0
2005-06-17 13:25:00,68.01,68.02,68.0,68.0,14800.0,39.1005,39.1062,39.0947,39.0947,14800.0
2005-06-17 13:30:00,68.01,68.04,68.0,68.03,25500.0,39.1005,39.1177,39.0947,39.112,25500.0
2005-06-17 13:35:00,68.04,68.05,68.0,68.01,35100.0,39.1177,39.1235,39.0947,39.1005,35100.0
2005-06-17 13:40:00,68.01,68.04,67.99,68.02,53200.0,39.1005,39.1177,39.089,39.1062,53200.0
2005-06-17 13:45:00,68.03,68.04,68.01,68.02,11800.0,39.112,39.1177,39.1005,39.1062,11800.0
2005-06-17 13:50:00,68.02,68.05,68.0,68.02,76300.0,39.1062,39.1235,39.0947,39.1062,76300.0
2005-06-17 13:55:00,68.02,68.04,68.01,68.03,62700.0,39.1062,39.1177,39.1005,39.112,62700.0
2005-06-17 14:00:00,68.03,68.08,68.01,68.02,65900.0,39.112,39.1407,39.1005,39.1062,65900.0
2005-06-17 14:05:00,68.03,68.1,68.02,68.1,70100.0,39.112,39.1522,39.1062,39.1522,70100.0
2005-06-17 14:10:00,68.09,68.15,68.09,68.12,79400.0,39.1465,39.1809,39.1465,39.1637,79400.0
2005-06-17 14:15:00,68.12,68.13,68.09,68.1,15000.0,39.1637,39.1694,39.1465,39.1522,15000.0
2005-06-17 14:20:00,68.1,68.19,68.1,68.17,44000.0,39.1522,39.2039,39.1522,39.1924,44000.0
2005-06-17 14:25:00,68.17,68.2,68.11,68.11,65000.0,39.1924,39.2097,39.1579,39.1579,65000.0
2005-06-17 14:30:00,68.11,68.12,68.03,68.03,22400.0,39.1579,39.1637,39.112,39.112,22400.0
2005-06-17 14:35:00,68.03,68.12,68.02,68.12,25400.0,39.112,39.1637,39.1062,39.1637,25400.0
2005-06-17 14:40:00,68.13,68.17,68.11,68.13,21300.0,39.1694,39.1924,39.1579,39.1694,21300.0
2005-06-17 14:45:00,68.14,68.25,68.13,68.18,44200.0,39.1752,39.2384,39.1694,39.1982,44200.0
2005-06-17 14:50:00,68.17,68.23,68.15,68.2,28300.0,39.1924,39.2269,39.1809,39.2097,28300.0
2005-06-17 14:55:00,68.19,68.24,68.19,68.22,31900.0,39.2039,39.2327,39.2039,39.2212,31900.0
2005-06-17 15:00:00,68.22,68.22,68.19,68.21,21300.0,39.2212,39.2212,39.2039,39.2154,21300.0
2005-06-17 15:05:00,68.21,68.27,68.21,68.27,27500.0,39.2154,39.2499,39.2154,39.2499,27500.0
2005-06-17 15:10:00,68.27,68.36,68.27,68.29,35400.0,39.2499,39.3017,39.2499,39.2614,35400.0
2005-06-17 15:15:00,68.34,68.34,68.19,68.28,27200.0,39.2902,39.2902,39.2039,39.2557,27200.0
2005-06-17 15:20:00,68.29,68.35,68.27,68.3,27500.0,39.2614,39.2959,39.2499,39.2672,27500.0
2005-06-17 15:25:00,68.31,68.38,68.29,68.38,27500.0,39.2729,39.3132,39.2614,39.3132,27500.0
2005-06-17 15:30:00,68.38,68.4,68.32,68.38,39100.0,39.3132,39.3247,39.2787,39.3132,39100.0
2005-06-17 15:35:00,68.38,68.39,68.28,68.36,39400.0,39.3132,39.3189,39.2557,39.3017,39400.0
2005-06-17 15:40:00,68.36,68.38,68.33,68.35,38600.0,39.3017,39.3132,39.2844,39.2959,38600.0
2005-06-17 15:45:00,68.36,68.4,68.35,68.36,51400.0,39.3017,39.3247,39.2959,39.3017,51400.0
2005-06-17 15:50:00,68.36,68.4,68.32,68.36,63700.0,39.3017,39.3247,39.2787,39.3017,63700.0
2005-06-17 15:55:00,68.37,68.42,68.32,68.33,104400.0,39.3074,39.3362,39.2787,39.2844,104400.0
2005-06-20 09:30:00,68.04,68.14,67.92,68.09,106000.0,39.1177,39.1752,39.0487,39.1465,106000.0
2005-06-20 09:35:00,68.1,68.21,67.91,67.91,44700.0,39.1522,39.2154,39.043,39.043,44700.0
2005-06-20 09:40:00,67.95,68.04,67.81,67.97,122900.0,39.066,39.1177,38.9855,39.0775,122900.0
2005-06-20 09:45:00,67.99,68.1,67.89,68.09,55500.0,39.089,39.1522,39.0315,39.1465,55500.0
2005-06-20 09:50:00,68.08,68.15,67.98,68.11,60800.0,39.1407,39.1809,39.0832,39.1579,60800.0
2005-06-20 09:55:00,68.1,68.11,67.93,67.95,33700.0,39.1522,39.1579,39.0545,39.066,33700.0
2005-06-20 10:00:00,67.94,68.1,67.89,68.01,59200.0,39.0602,39.1522,39.0315,39.1005,59200.0
2005-06-20 10:05:00,68.01,68.03,67.89,67.93,67400.0,39.1005,39.112,39.0315,39.0545,67400.0
2005-06-20 10:10:00,67.93,67.94,67.82,67.84,67000.0,39.0545,39.0602,38.9912,39.0027,67000.0
2005-06-20 10:15:00,67.84,68.0,67.84,67.91,32300.0,39.0027,39.0947,39.0027,39.043,32300.0
2005-06-20 10:20:00,67.92,68.02,67.92,67.95,15400.0,39.0487,39.1062,39.0487,39.066,15400.0
2005-06-20 10:25:00,67.95,68.02,67.95,67.99,48900.0,39.066,39.1062,39.066,39.089,48900.0
2005-06-20 10:30:00,67.99,68.03,67.97,68.02,84500.0,39.089,39.112,39.0775,39.1062,84500.0
2005-06-20 10:35:00,68.02,68.16,68.02,68.13,66400.0,39.1062,39.1867,39.1062,39.1694,66400.0
2005-06-20 10:40:00,68.14,68.14,67.97,67.99,66600.0,39.1752,39.1752,39.0775,39.089,66600.0
2005-06-20 10:45:00,67.99,68.01,67.92,67.92,40100.0,39.089,39.1005,39.0487,39.0487,40100.0
2005-06-20 10:50:00,67.94,68.02,67.93,68.0,35000.0,39.0602,39.1062,39.0545,39.0947,35000.0
2005-06-20 10:55:00,68.0,68.07,68.0,68.06,197400.0,39.0947,39.135,39.0947,39.1292,197400.0
2005-06-20 11:00:00,68.05,68.07,67.99,68.07,90000.0,39.1235,39.135,39.089,39.135,90000.0
2005-06-20 11:05:00,68.07,68.07,67.99,68.01,53800.0,39.135,39.135,39.089,39.1005,53800.0
2005-06-20 11:10:00,68.01,68.04,67.99,68.03,36700.0,39.1005,39.1177,39.089,39.112,36700.0
2005-06-20 11:15:00,68.02,68.02,68.0,68.01,68800.0,39.1062,39.1062,39.0947,39.1005,68800.0
2005-06-20 11:20:00,68.01,68.01,67.99,68.0,112200.0,39.1005,39.1005,39.089,39.0947,112200.0
2005-06-20 11:25:00,68.01,68.04,67.99,68.03,31400.0,39.1005,39.1177,39.089,39.112,31400.0
2005-06-20 11:30:00,68.03,68.03,67.99,67.99,44700.0,39.112,39.112,39.089,39.089,44700.0
2005-06-20 11:35:00,67.99,68.01,67.99,68.0,24900.0,39.089,39.1005,39.089,39.0947,24900.0
2005-06-20 11:40:00,68.0,68.02,67.99,68.0,49300.0,39.0947,39.1062,39.089,39.0947,49300.0
2005-06-20 11:45:00,67.99,68.02,67.91,68.0,61600.0,39.089,39.1062,39.043,39.0947,61600.0
2005-06-20 11:50:00,68.0,68.1,68.0,68.1,59200.0,39.0947,39.1522,39.0947,39.1522,59200.0
2005-06-20 11:55:00,68.09,68.13,68.09,68.12,58500.0,39.1465,39.1694,39.1465,39.1637,58500.0
2005-06-20 12:00:00,68.09,68.13,68.09,68.12,43400.0,39.1465,39.1694,39.1465,39.1637,43400.0
2005-06-20 12:05:00,68.12,68.13,68.03,68.12,15400.0,39.1637,39.1694,39.112,39.1637,15400.0
2005-06-20 12:10:00,68.09,68.14,68.09,68.13,10500.0,39.1465,39.1752,39.1465,39.1694,10500.0
2005-06-20 12:15:00,68.14,68.15,68.0,68.09,22200.0,39.1752,39.1809,39.0947,39.1465,22200.0
2005-06-20 12:20:00,68.09,68.11,68.08,68.11,50200.0,39.1465,39.1579,39.1407,39.1579,50200.0
2005-06-20 12:25:00,68.11,68.22,68.11,68.15,33200.0,39.1579,39.2212,39.1579,39.1809,33200.0
2005-06-20 12:30:00,68.13,68.15,68.13,68.14,11200.0,39.1694,39.1809,39.1694,39.1752,11200.0
2005-06-20 12:35:00,68.14,68.2,68.14,68.19,14600.0,39.1752,39.2097,39.1752,39.2039,14600.0
2005-06-20 12:40:00,68.19,68.2,68.16,68.19,6900.0,39.2039,39.2097,39.1867,39.2039,6900.0
2005-06-20 12:45:00,68.19,68.24,68.19,68.21,21200.0,39.2039,39.2327,39.2039,39.2154,21200.0
2005-06-20 12:50:00,68.21,68.23,68.19,68.21,39300.0,39.2154,39.2269,39.2039,39.2154,39300.0
2005-06-20 12:55:00,68.21,68.23,68.15,68.16,15400.0,39.2154,39.2269,39.1809,39.1867,15400.0
2005-06-20 13:00:00,68.15,68.23,68.12,68.18,16800.0,39.1809,39.2269,39.1637,39.1982,16800.0
2005-06-20 13:05:00,68.19,68.2,68.18,68.19,5500.0,39.2039,39.2097,39.1982,39.2039,5500.0
2005-06-20 13:10:00,68.19,68.19,68.17,68.17,8300.0,39.2039,39.2039,39.1924,39.1924,8300.0
2005-06-20 13:15:00,68.18,68.2,68.18,68.2,11300.0,39.1982,39.2097,39.1982,39.2097,11300.0
2005-06-20 13:20:00,68.2,68.23,68.19,68.2,11100.0,39.2097,39.2269,39.2039,39.2097,11100.0
2005-06-20 13:25:00,68.2,68.22,68.18,68.19,12800.0,39.2097,39.2212,39.1982,39.2039,12800.0
2005-06-20 13:30:00,68.19,68.19,68.13,68.13,12900.0,39.2039,39.2039,39.1694,39.1694,12900.0
2005-06-20 13:35:00,68.14,68.14,68.09,68.1,15800.0,39.1752,39.1752,39.1465,39.1522,15800.0
2005-06-20 13:40:00,68.1,68.13,68.08,68.09,19100.0,39.1522,39.1694,39.1407,39.1465,19100.0
2005-06-20 13:45:00,68.09,68.12,68.08,68.1,11600.0,39.1465,39.1637,39.1407,39.1522,11600.0
2005-06-20 13:50:00,68.1,68.13,68.1,68.13,5800.0,39.1522,39.1694,39.1522,39.1694,5800.0
2005-06-20 13:55:00,68.14,68.17,68.05,68.05,54300.0,39.1752,39.1924,39.1235,39.1235,54300.0
2005-06-20 14:00:00,68.04,68.08,68.04,68.06,13500.0,39.1177,39.1407,39.1177,39.1292,13500.0
2005-06-20 14:05:00,68.06,68.11,68.03,68.09,19800.0,39.1292,39.1579,39.112,39.1465,19800.0
2005-06-20 14:10:00,68.08,68.08,68.05,68.06,7900.0,39.1407,39.1407,39.1235,39.1292,7900.0
2005-06-20 14:15:00,68.08,68.08,68.05,68.05,6500.0,39.1407,39.1407,39.1235,39.1235,6500.0
2005-06-20 14:20:00,68.05,68.12,68.05,68.09,17200.0,39.1235,39.1637,39.1235,39.1465,17200.0
2005-06-20 14:25:00,68.08,68.12,68.02,68.1,17900.0,39.1407,39.1637,39.1062,39.1522,17900.0
2005-06-20 14:30:00,68.12,68.12,68.06,68.12,14400.0,39.1637,39.1637,39.1292,39.1637,14400.0
2005-06-20 14:35:00,68.11,68.16,68.08,68.11,135400.0,39.1579,39.1867,39.1407,39.1579,135400.0
2005-06-20 14:40:00,68.12,68.14,68.02,68.04,36400.0,39.1637,39.1752,39.1062,39.1177,36400.0
2005-06-20 14:45:00,68.02,68.23,68.02,68.2,19900.0,39.1062,39.2269,39.1062,39.2097,19900.0
2005-06-20 14:50:00,68.21,68.23,68.16,68.21,26700.0,39.2154,39.2269,39.1867,39.2154,26700.0
2005-06-20 14:55:00,68.23,68.3,68.2,68.26,30500.0,39.2269,39.2672,39.2097,39.2442,30500.0
2005-06-20 15:00:00,68.25,68.29,68.2,68.24,49700.0,39.2384,39.2614,39.2097,39.2327,49700.0
2005-06-20 15:05:00,68.24,68.36,68.24,68.3,97000.0,39.2327,39.3017,39.2327,39.2672,97000.0
2005-06-20 15:10:00,68.3,68.35,68.29,68.32,86900.0,39.2672,39.2959,39.2614,39.2787,86900.0
2005-06-20 15:15:00,68.32,68.35,68.3,68.33,82900.0,39.2787,39.2959,39.2672,39.2844,82900.0
2005-06-20 15:20:00,68.31,68.34,68.3,68.33,51500.0,39.2729,39.2902,39.2672,39.2844,51500.0
2005-06-20 15:25:00,68.32,68.38,68.31,68.38,73800.0,39.2787,39.3132,39.2729,39.3132,73800.0
2005-06-20 15:30:00,68.38,68.45,68.35,68.44,74800.0,39.3132,39.3534,39.2959,39.3477,74800.0
2005-06-20 15:35:00,68.43,68.46,68.4,68.44,51700.0,39.3419,39.3592,39.3247,39.3477,51700.0
2005-06-20 15:40:00,68.45,68.45,68.42,68.44,33800.0,39.3534,39.3534,39.3362,39.3477,33800.0
2005-06-20 15:45:00,68.44,68.44,68.4,68.4,51800.0,39.3477,39.3477,39.3247,39.3247,51800.0
2005-06-20 15:50:00,68.41,68.41,68.34,68.34,54300.0,39.3304,39.3304,39.2902,39.2902,54300.0
2005-06-20 15:55:00,68.3,68.31,68.25,68.25,94100.0,39.2672,39.2729,39.2384,39.2384,94100.0
2005-06-21 09:30:00,68.3,68.56,68.26,68.5,95300.0,39.2672,39.4167,39.2442,39.3822,95300.0
2005-06-21 09:35:00,68.49,68.59,68.4,68.4,53100.0,39.3764,39.4339,39.3247,39.3247,53100.0
2005-06-21 09:40:00,68.41,68.53,68.3,68.44,59900.0,39.3304,39.3994,39.2672,39.3477,59900.0
2005-06-21 09:45:00,68.45,68.5,68.38,68.39,192300.0,39.3534,39.3822,39.3132,39.3189,192300.0
2005-06-21 09:50:00,68.39,68.39,68.13,68.29,66000.0,39.3189,39.3189,39.1694,39.2614,66000.0
2005-06-21 09:55:00,68.29,68.32,68.1,68.1,69700.0,39.2614,39.2787,39.1522,39.1522,69700.0
2005-06-21 10:00:00,68.11,68.16,68.05,68.15,46100.0,39.1579,39.1867,39.1235,39.1809,46100.0
2005-06-21 10:05:00,68.15,68.19,68.05,68.05,33300.0,39.1809,39.2039,39.1235,39.1235,33300.0
2005-06-21 10:10:00,68.05,68.12,68.01,68.1,43300.0,39.1235,39.1637,39.1005,39.1522,43300.0
2005-06-21 10:15:00,68.1,68.13,68.06,68.07,31800.0,39.1522,39.1694,39.1292,39.135,31800.0
2005-06-21 10:20:00,68.05,68.08,68.05,68.08,18400.0,39.1235,39.1407,39.1235,39.1407,18400.0
2005-06-21 10:25:00,68.07,68.16,68.07,68.14,30400.0,39.135,39.1867,39.135,39.1752,30400.0
2005-06-21 10:30:00,68.14,68.35,68.14,68.25,78600.0,39.1752,39.2959,39.1752,39.2384,78600.0
2005-06-21 10:35:00,68.2,68.39,68.2,68.33,25300.0,39.2097,39.3189,39.2097,39.2844,25300.0
2005-06-21 10:40:00,68.33,68.39,68.32,68.34,40700.0,39.2844,39.3189,39.2787,39.2902,40700.0
2005-06-21 10:45:00,68.35,68.35,68.12,68.19,38700.0,39.2959,39.2959,39.1637,39.2039,38700.0
2005-06-21 10:50:00,68.19,68.33,68.18,68.29,20400.0,39.2039,39.2844,39.1982,39.2614,20400.0
2005-06-21 10:55:00,68.28,68.3,68.26,68.3,12900.0,39.2557,39.2672,39.2442,39.2672,12900.0
2005-06-21 11:00:00,68.3,68.35,68.27,68.3,36700.0,39.2672,39.2959,39.2499,39.2672,36700.0
2005-06-21 11:05:00,68.29,68.34,68.27,68.31,25300.0,39.2614,39.2902,39.2499,39.2729,25300.0
2005-06-21 11:10:00,68.32,68.4,68.32,68.37,26600.0,39.2787,39.3247,39.2787,39.3074,26600.0
2005-06-21 11:15:00,68.39,68.4,68.31,68.32,17800.0,39.3189,39.3247,39.2729,39.2787,17800.0
2005-06-21 11:20:00,68.31,68.33,68.25,68.26,16900.0,39.2729,39.2844,39.2384,39.2442,16900.0
2005-06-21 11:25:00,68.26,68.26,68.18,68.19,21700.0,39.2442,39.2442,39.1982,39.2039,21700.0
2005-06-21 11:30:00,68.19,68.23,68.17,68.23,27600.0,39.2039,39.2269,39.1924,39.2269,27600.0
2005-06-21 11:35:00,68.24,68.4,68.22,68.39,22000.0,39.2327,39.3247,39.2212,39.3189,22000.0
2005-06-21 11:40:00,68.35,68.41,68.35,68.38,19500.0,39.2959,39.3304,39.2959,39.3132,19500.0
2005-06-21 11:45:00,68.39,68.39,68.27,68.31,24600.0,39.3189,39.3189,39.2499,39.2729,24600.0
2005-06-21 11:50:00,68.3,68.35,68.28,68.3,28100.0,39.2672,39.2959,39.2557,39.2672,28100.0
2005-06-21 11:55:00,68.3,68.31,68.29,68.3,8500.0,39.2672,39.2729,39.2614,39.2672,8500.0
2005-06-21 12:00:00,68.29,68.32,68.27,68.31,16100.0,39.2614,39.2787,39.2499,39.2729,16100.0
2005-06-21 12:05:00,68.31,68.31,68.27,68.27,17500.0,39.2729,39.2729,39.2499,39.2499,17500.0
2005-06-21 12:10:00,68.28,68.37,68.28,68.35,32400.0,39.2557,39.3074,39.2557,39.2959,32400.0
2005-06-21 12:15:00,68.35,68.35,68.31,68.33,20400.0,39.2959,39.2959,39.2729,39.2844,20400.0
2005-06-21 12:20:00,68.34,68.36,68.34,68.34,11200.0,39.2902,39.3017,39.2902,39.2902,11200.0
2005-06-21 12:25:00,68.34,68.35,68.27,68.27,12400.0,39.2902,39.2959,39.2499,39.2499,12400.0
2005-06-21 12:30:00,68.27,68.28,68.25,68.27,10400.0,39.2499,39.2557,39.2384,39.2499,10400.0
2005-06-21 12:35:00,68.26,68.3,68.26,68.29,17200.0,39.2442,39.2672,39.2442,39.2614,17200.0
2005-06-21 12:40:00,68.28,68.31,68.28,68.29,5700.0,39.2557,39.2729,39.2557,39.2614,5700.0
2005-06-21 12:45:00,68.26,68.35,68.26,68.34,29400.0,39.2442,39.2959,39.2442,39.2902,29400.0
2005-06-21 12:50:00,68.34,68.35,68.3,68.34,19600.0,39.2902,39.2959,39.2672,39.2902,19600.0
2005-06-21 12:55:00,68.34,68.35,68.31,68.31,7300.0,39.2902,39.2959,39.2729,39.2729,7300.0
2005-06-21 13:00:00,68.33,68.33,68.31,68.32,8000.0,39.2844,39.2844,39.2729,39.2787,8000.0
2005-06-21 13:05:00,68.31,68.38,68.31,68.36,18800.0,39.2729,39.3132,39.2729,39.3017,18800.0
2005-06-21 13:10:00,68.37,68.37,68.3,68.37,12800.0,39.3074,39.3074,39.2672,39.3074,12800.0
2005-06-21 13:15:00,68.34,68.34,68.13,68.15,22500.0,39.2902,39.2902,39.1694,39.1809,22500.0
2005-06-21 13:20:00,68.13,68.17,68.02,68.05,54400.0,39.1694,39.1924,39.1062,39.1235,54400.0
2005-06-21 13:25:00,68.03,68.07,68.02,68.02,45300.0,39.112,39.135,39.1062,39.1062,45300.0
2005-06-21 13:30:00,68.05,68.06,68.0,68.01,51300.0,39.1235,39.1292,39.0947,39.1005,51300.0
2005-06-21 13:35:00,68.01,68.07,68.0,68.05,69800.0,39.1005,39.135,39.0947,39.1235,69800.0
2005-06-21 13:40:00,68.04,68.14,68.03,68.12,14900.0,39.1177,39.1752,39.112,39.1637,14900.0
2005-06-21 13:45:00,68.12,68.19,68.11,68.15,11300.0,39.1637,39.2039,39.1579,39.1809,11300.0
2005-06-21 13:50:00,68.15,68.21,68.03,68.06,34800.0,39.1809,39.2154,39.112,39.1292,34800.0
2005-06-21 13:55:00,68.06,68.12,68.06,68.12,11000.0,39.1292,39.1637,39.1292,39.1637,11000.0
2005-06-21 14:00:00,68.13,68.18,68.08,68.18,14500.0,39.1694,39.1982,39.1407,39.1982,14500.0
2005-06-21 14:05:00,68.19,68.19,68.1,68.15,18100.0,39.2039,39.2039,39.1522,39.1809,18100.0
2005-06-21 14:10:00,68.15,68.18,68.11,68.14,18800.0,39.1809,39.1982,39.1579,39.1752,18800.0
2005-06-21 14:15:00,68.17,68.17,68.08,68.14,18400.0,39.1924,39.1924,39.1407,39.1752,18400.0
2005-06-21 14:20:00,68.13,68.15,68.1,68.11,20000.0,39.1694,39.1809,39.1522,39.1579,20000.0
2005-06-21 14:25:00,68.13,68.19,68.12,68.19,6400.0,39.1694,39.2039,39.1637,39.2039,6400.0
2005-06-21 14:30:00,68.18,68.19,68.11,68.12,18800.0,39.1982,39.2039,39.1579,39.1637,18800.0
2005-06-21 14:35:00,68.12,68.17,68.12,68.16,9600.0,39.1637,39.1924,39.1637,39.1867,9600.0
2005-06-21 14:40:00,68.16,68.23,68.16,68.21,13000.0,39.1867,39.2269,39.1867,39.2154,13000.0
2005-06-21 14:45:00,68.21,68.27,68.18,68.19,19900.0,39.2154,39.2499,39.1982,39.2039,19900.0
2005-06-21 14:50:00,68.18,68.21,68.05,68.08,37200.0,39.1982,39.2154,39.1235,39.1407,37200.0
2005-06-21 14:55:00,68.11,68.14,68.07,68.07,15500.0,39.1579,39.1752,39.135,39.135,15500.0
2005-06-21 15:00:00,68.08,68.15,68.03,68.05,34200.0,39.1407,39.1809,39.112,39.1235,34200.0
2005-06-21 15:05:00,68.05,68.09,68.03,68.06,23800.0,39.1235,39.1465,39.112,39.1292,23800.0
2005-06-21 15:10:00,68.06,68.06,67.98,68.02,62500.0,39.1292,39.1292,39.0832,39.1062,62500.0
2005-06-21 15:15:00,68.0,68.06,67.92,67.92,74000.0,39.0947,39.1292,39.0487,39.0487,74000.0
2005-06-21 15:20:00,67.93,68.03,67.91,67.98,30200.0,39.0545,39.112,39.043,39.0832,30200.0
2005-06-21 15:25:00,67.97,68.05,67.95,67.97,21700.0,39.0775,39.1235,39.066,39.0775,21700.0
2005-06-21 15:30:00,67.99,68.11,67.99,68.07,25800.0,39.089,39.1579,39.089,39.135,25800.0
2005-06-21 15:35:00,68.07,68.17,68.07,68.17,24800.0,39.135,39.1924,39.135,39.1924,24800.0
2005-06-21 15:40:00,68.17,68.17,68.1,68.12,25600.0,39.1924,39.1924,39.1522,39.1637,25600.0
2005-06-21 15:45:00,68.15,68.2,68.12,68.19,54600.0,39.1809,39.2097,39.1637,39.2039,54600.0
2005-06-21 15:50:00,68.18,68.24,68.16,68.18,43300.0,39.1982,39.2327,39.1867,39.1982,43300.0
2005-06-21 15:55:00,68.18,68.21,68.18,68.19,37900.0,39.1982,39.2154,39.1982,39.2039,37900.0
2005-06-22 09:30:00,68.36,68.65,68.33,68.57,64600.0,39.3017,39.4684,39.2844,39.4224,64600.0
2005-06-22 09:35:00,68.59,68.59,68.38,68.45,42200.0,39.4339,39.4339,39.3132,39.3534,42200.0
2005-06-22 09:40:00,68.46,68.75,68.43,68.7,100700.0,39.3592,39.5259,39.3419,39.4972,100700.0
2005-06-22 09:45:00,68.69,68.71,68.5,68.53,43000.0,39.4914,39.5029,39.3822,39.3994,43000.0
2005-06-22 09:50:00,68.49,68.61,68.49,68.58,33200.0,39.3764,39.4454,39.3764,39.4282,33200.0
2005-06-22 09:55:00,68.58,68.6,68.5,68.51,24700.0,39.4282,39.4397,39.3822,39.3879,24700.0
2005-06-22 10:00:00,68.51,68.51,68.1,68.18,83600.0,39.3879,39.3879,39.1522,39.1982,83600.0
2005-06-22 10:05:00,68.2,68.48,68.18,68.48,58700.0,39.2097,39.3707,39.1982,39.3707,58700.0
2005-06-22 10:10:00,68.49,68.49,68.43,68.43,18300.0,39.3764,39.3764,39.3419,39.3419,18300.0
2005-06-22 10:15:00,68.42,68.45,68.34,68.34,11900.0,39.3362,39.3534,39.2902,39.2902,11900.0
2005-06-22 10:20:00,68.34,68.44,68.34,68.39,21200.0,39.2902,39.3477,39.2902,39.3189,21200.0
2005-06-22 10:25:00,68.38,68.38,68.24,68.24,11600.0,39.3132,39.3132,39.2327,39.2327,11600.0
2005-06-22 10:30:00,68.25,68.42,68.2,68.42,35300.0,39.2384,39.3362,39.2097,39.3362,35300.0
2005-06-22 10:35:00,68.44,68.45,68.34,68.38,13000.0,39.3477,39.3534,39.2902,39.3132,13000.0
2005-06-22 10:40:00,68.4,68.47,68.36,68.37,14400.0,39.3247,39.3649,39.3017,39.3074,14400.0
2005-06-22 10:45:00,68.37,68.38,68.17,68.17,18400.0,39.3074,39.3132,39.1924,39.1924,18400.0
2005-06-22 10:50:00,68.17,68.21,68.12,68.16,24000.0,39.1924,39.2154,39.1637,39.1867,24000.0
2005-06-22 10:55:00,68.14,68.14,68.02,68.09,19300.0,39.1752,39.1752,39.1062,39.1465,19300.0
2005-06-22 11:00:00,68.08,68.13,68.03,68.08,38500.0,39.1407,39.1694,39.112,39.1407,38500.0
2005-06-22 11:05:00,68.09,68.11,68.02,68.05,12600.0,39.1465,39.1579,39.1062,39.1235,12600.0
2005-06-22 11:10:00,68.06,68.18,68.06,68.12,10800.0,39.1292,39.1982,39.1292,39.1637,10800.0
2005-06-22 11:15:00,68.12,68.2,68.1,68.15,21000.0,39.1637,39.2097,39.1522,39.1809,21000.0
2005-06-22 11:20:00,68.14,68.15,68.1,68.1,11100.0,39.1752,39.1809,39.1522,39.1522,11100.0
2005-06-22 11:25:00,68.1,68.19,68.08,68.18,18000.0,39.1522,39.2039,39.1407,39.1982,18000.0
2005-06-22 11:30:00,68.16,68.25,68.15,68.25,20600.0,39.1867,39.2384,39.1809,39.2384,20600.0
2005-06-22 11:35:00,68.25,68.32,68.23,68.29,20600.0,39.2384,39.2787,39.2269,39.2614,20600.0
2005-06-22 11:40:00,68.27,68.35,68.27,68.34,19500.0,39.2499,39.2959,39.2499,39.2902,19500.0
2005-06-22 11:45:00,68.34,68.35,68.29,68.3,46400.0,39.2902,39.2959,39.2614,39.2672,46400.0
2005-06-22 11:50:00,68.29,68.32,68.27,68.27,24600.0,39.2614,39.2787,39.2499,39.2499,24600.0
2005-06-22 11:55:00,68.28,68.35,68.28,68.3,11100.0,39.2557,39.2959,39.2557,39.2672,11100.0
2005-06-22 12:00:00,68.3,68.35,68.27,68.35,20800.0,39.2672,39.2959,39.2499,39.2959,20800.0
2005-06-22 12:05:00,68.35,68.44,68.34,68.41,17400.0,39.2959,39.3477,39.2902,39.3304,17400.0
2005-06-22 12:10:00,68.42,68.53,68.41,68.51,21600.0,39.3362,39.3994,39.3304,39.3879,21600.0
2005-06-22 12:15:00,68.5,68.51,68.46,68.48,16300.0,39.3822,39.3879,39.3592,39.3707,16300.0
2005-06-22 12:20:00,68.48,68.58,68.48,68.58,16000.0,39.3707,39.4282,39.3707,39.4282,16000.0
2005-06-22 12:25:00,68.55,68.55,68.48,68.5,57100.0,39.4109,39.4109,39.3707,39.3822,57100.0
2005-06-22 12:30:00,68.49,68.5,68.42,68.42,7000.0,39.3764,39.3822,39.3362,39.3362,7000.0
2005-06-22 12:35:00,68.41,68.45,68.4,68.45,7100.0,39.3304,39.3534,39.3247,39.3534,7100.0
2005-06-22 12:40:00,68.44,68.48,68.43,68.47,19900.0,39.3477,39.3707,39.3419,39.3649,19900.0
2005-06-22 12:45:00,68.46,68.5,68.44,68.48,16700.0,39.3592,39.3822,39.3477,39.3707,16700.0
2005-06-22 12:50:00,68.49,68.54,68.47,68.54,23900.0,39.3764,39.4052,39.3649,39.4052,23900.0
2005-06-22 12:55:00,68.53,68.55,68.47,68.51,15100.0,39.3994,39.4109,39.3649,39.3879,15100.0
2005-06-22 13:00:00,68.49,68.59,68.49,68.59,30700.0,39.3764,39.4339,39.3764,39.4339,30700.0
2005-06-22 13:05:00,68.59,68.59,68.51,68.52,17900.0,39.4339,39.4339,39.3879,39.3937,17900.0
2005-06-22 13:10:00,68.53,68.53,68.49,68.49,9800.0,39.3994,39.3994,39.3764,39.3764,9800.0
2005-06-22 13:15:00,68.5,68.54,68.49,68.52,12600.0,39.3822,39.4052,39.3764,39.3937,12600.0
2005-06-22 13:20:00,68.51,68.51,68.47,68.51,11700.0,39.3879,39.3879,39.3649,39.3879,11700.0
2005-06-22 13:25:00,68.51,68.51,68.48,68.48,6900.0,39.3879,39.3879,39.3707,39.3707,6900.0
2005-06-22 13:30:00,68.48,68.49,68.47,68.47,8100.0,39.3707,39.3764,39.3649,39.3649,8100.0
2005-06-22 13:35:00,68.48,68.49,68.47,68.47,15100.0,39.3707,39.3764,39.3649,39.3649,15100.0
2005-06-22 13:40:00,68.48,68.5,68.47,68.47,13900.0,39.3707,39.3822,39.3649,39.3649,13900.0
2005-06-22 13:45:00,68.48,68.5,68.46,68.47,17100.0,39.3707,39.3822,39.3592,39.3649,17100.0
2005-06-22 13:50:00,68.48,68.5,68.48,68.49,8900.0,39.3707,39.3822,39.3707,39.3764,8900.0
2005-06-22 13:55:00,68.49,68.5,68.47,68.48,57500.0,39.3764,39.3822,39.3649,39.3707,57500.0
2005-06-22 14:00:00,68.47,68.48,68.37,68.37,25500.0,39.3649,39.3707,39.3074,39.3074,25500.0
2005-06-22 14:05:00,68.37,68.4,68.35,68.37,53100.0,39.3074,39.3247,39.2959,39.3074,53100.0
2005-06-22 14:10:00,68.39,68.43,68.36,68.41,23100.0,39.3189,39.3419,39.3017,39.3304,23100.0
2005-06-22 14:15:00,68.41,68.42,68.39,68.41,17500.0,39.3304,39.3362,39.3189,39.3304,17500.0
2005-06-22 14:20:00,68.4,68.47,68.39,68.42,16300.0,39.3247,39.3649,39.3189,39.3362,16300.0
2005-06-22 14:25:00,68.42,68.45,68.39,68.45,46600.0,39.3362,39.3534,39.3189,39.3534,46600.0
2005-06-22 14:30:00,68.43,68.45,68.43,68.45,10800.0,39.3419,39.3534,39.3419,39.3534,10800.0
2005-06-22 14:35:00,68.45,68.5,68.44,68.49,27700.0,39.3534,39.3822,39.3477,39.3764,27700.0
2005-06-22 14:40:00,68.49,68.5,68.47,68.49,51500.0,39.3764,39.3822,39.3649,39.3764,51500.0
2005-06-22 14:45:00,68.49,68.53,68.45,68.47,17700.0,39.3764,39.3994,39.3534,39.3649,17700.0
2005-06-22 14:50:00,68.46,68.58,68.43,68.57,31300.0,39.3592,39.4282,39.3419,39.4224,31300.0
2005-06-22 14:55:00,68.57,68.61,68.51,68.56,30900.0,39.4224,39.4454,39.3879,39.4167,30900.0
2005-06-22 15:00:00,68.55,68.59,68.52,68.56,21200.0,39.4109,39.4339,39.3937,39.4167,21200.0
2005-06-22 15:05:00,68.56,68.57,68.48,68.52,17900.0,39.4167,39.4224,39.3707,39.3937,17900.0
2005-06-22 15:10:00,68.52,68.73,68.51,68.68,71600.0,39.3937,39.5144,39.3879,39.4857,71600.0
2005-06-22 15:15:00,68.69,68.69,68.6,68.64,32000.0,39.4914,39.4914,39.4397,39.4627,32000.0
2005-06-22 15:20:00,68.63,68.74,68.63,68.68,27600.0,39.4569,39.5202,39.4569,39.4857,27600.0
2005-06-22 15:25:00,68.67,68.69,68.62,68.69,51800.0,39.4799,39.4914,39.4512,39.4914,51800.0
2005-06-22 15:30:00,68.69,68.69,68.63,68.65,33600.0,39.4914,39.4914,39.4569,39.4684,33600.0
2005-06-22 15:35:00,68.66,68.75,68.66,68.7,49800.0,39.4742,39.5259,39.4742,39.4972,49800.0
2005-06-22 15:40:00,68.7,68.74,68.61,68.62,38300.0,39.4972,39.5202,39.4454,39.4512,38300.0
2005-06-22 15:45:00,68.62,68.65,68.6,68.63,41900.0,39.4512,39.4684,39.4397,39.4569,41900.0
2005-06-22 15:50:00,68.62,68.64,68.6,68.63,40400.0,39.4512,39.4627,39.4397,39.4569,40400.0
2005-06-22 15:55:00,68.62,68.65,68.53,68.61,57300.0,39.4512,39.4684,39.3994,39.4454,57300.0
2005-06-23 09:30:00,69.35,69.35,69.05,69.06,175900.0,39.8709,39.8709,39.6984,39.7041,175900.0
2005-06-23 09:35:00,69.06,69.54,69.04,69.48,134100.0,39.7041,39.9801,39.6926,39.9456,134100.0
2005-06-23 09:40:00,69.47,69.99,69.47,69.89,160100.0,39.9398,40.2388,39.9398,40.1813,160100.0
2005-06-23 09:45:00,69.86,69.9,69.67,69.74,106800.0,40.1641,40.1871,40.0548,40.0951,106800.0
2005-06-23 09:50:00,69.74,69.77,69.56,69.62,58300.0,40.0951,40.1123,39.9916,40.0261,58300.0
2005-06-23 09:55:00,69.57,69.7,69.56,69.68,63500.0,39.9973,40.0721,39.9916,40.0606,63500.0
2005-06-23 10:00:00,69.68,69.7,69.55,69.56,50400.0,40.0606,40.0721,39.9858,39.9916,50400.0
2005-06-23 10:05:00,69.56,69.62,69.51,69.53,49500.0,39.9916,40.0261,39.9628,39.9743,49500.0
2005-06-23 10:10:00,69.53,69.61,69.52,69.56,45700.0,39.9743,40.0203,39.9686,39.9916,45700.0
2005-06-23 10:15:00,69.56,69.57,69.37,69.46,64400.0,39.9916,39.9973,39.8824,39.9341,64400.0
2005-06-23 10:20:00,69.46,69.62,69.45,69.58,56000.0,39.9341,40.0261,39.9283,40.0031,56000.0
2005-06-23 10:25:00,69.57,69.65,69.55,69.63,72100.0,39.9973,40.0433,39.9858,40.0318,72100.0
2005-06-23 10:30:00,69.63,69.63,69.42,69.44,88400.0,40.0318,40.0318,39.9111,39.9226,88400.0
2005-06-23 10:35:00,69.43,69.5,69.36,69.48,49700.0,39.9168,39.9571,39.8766,39.9456,49700.0
2005-06-23 10:40:00,69.49,69.57,69.48,69.57,39700.0,39.9513,39.9973,39.9456,39.9973,39700.0
2005-06-23 10:45:00,69.54,69.57,69.5,69.52,34600.0,39.9801,39.9973,39.9571,39.9686,34600.0
2005-06-23 10:50:00,69.51,69.51,69.37,69.4,32800.0,39.9628,39.9628,39.8824,39.8996,32800.0
2005-06-23 10:55:00,69.39,69.6,69.38,69.48,59500.0,39.8939,40.0146,39.8881,39.9456,59500.0
2005-06-23 11:00:00,69.45,69.8,69.45,69.55,45800.0,39.9283,40.1296,39.9283,39.9858,45800.0
2005-06-23 11:05:00,69.55,69.69,69.55,69.69,23700.0,39.9858,40.0663,39.9858,40.0663,23700.0
2005-06-23 11:10:00,69.69,69.73,69.6,69.66,42300.0,40.0663,40.0893,40.0146,40.0491,42300.0
2005-06-23 11:15:00,69.65,69.75,69.63,69.68,32400.0,40.0433,40.1008,40.0318,40.0606,32400.0
2005-06-23 11:20:00,69.69,69.91,69.69,69.91,72200.0,40.0663,40.1928,40.0663,40.1928,72200.0
2005-06-23 11:25:00,69.91,69.98,69.84,69.84,30700.0,40.1928,40.2331,40.1526,40.1526,30700.0
2005-06-23 11:30:00,69.83,69.92,69.83,69.87,34300.0,40.1468,40.1986,40.1468,40.1698,34300.0
2005-06-23 11:35:00,69.88,69.92,69.87,69.89,39400.0,40.1756,40.1986,40.1698,40.1813,39400.0
2005-06-23 11:40:00,69.88,69.96,69.72,69.9,46600.0,40.1756,40.2216,40.0836,40.1871,46600.0
2005-06-23 11:45:00,69.91,69.95,69.87,69.95,30500.0,40.1928,40.2158,40.1698,40.2158,30500.0
2005-06-23 11:50:00,69.98,70.0,69.8,69.82,123700.0,40.2331,40.2446,40.1296,40.1411,123700.0
2005-06-23 11:55:00,69.83,69.91,69.8,69.83,20500.0,40.1468,40.1928,40.1296,40.1468,20500.0
2005-06-23 12:00:00,69.83,69.9,69.72,69.78,23100.0,40.1468,40.1871,40.0836,40.1181,23100.0
2005-06-23 12:05:00,69.79,70.0,69.76,69.83,16400.0,40.1238,40.2446,40.1066,40.1468,16400.0
2005-06-23 12:10:00,69.85,69.88,69.81,69.88,4700.0,40.1583,40.1756,40.1353,40.1756,4700.0
2005-06-23 12:15:00,69.87,70.17,69.87,70.1,74200.0,40.1698,40.3423,40.1698,40.302,74200.0
2005-06-23 12:20:00,70.08,70.15,70.04,70.15,85000.0,40.2905,40.3308,40.2675,40.3308,85000.0
2005-06-23 12:25:00,70.15,70.37,70.15,70.24,80500.0,40.3308,40.4573,40.3308,40.3825,80500.0
2005-06-23 12:30:00,70.27,70.27,70.08,70.09,38900.0,40.3998,40.3998,40.2905,40.2963,38900.0
2005-06-23 12:35:00,70.09,70.13,70.05,70.1,43200.0,40.2963,40.3193,40.2733,40.302,43200.0
2005-06-23 12:40:00,70.09,70.14,69.98,70.02,67400.0,40.2963,40.325,40.2331,40.2561,67400.0
2005-06-23 12:45:00,70.03,70.26,69.98,69.98,127300.0,40.2618,40.394,40.2331,40.2331,127300.0
2005-06-23 12:50:00,69.99,70.08,69.95,70.08,33800.0,40.2388,40.2905,40.2158,40.2905,33800.0
2005-06-23 12:55:00,70.08,70.08,69.98,69.99,31100.0,40.2905,40.2905,40.2331,40.2388,31100.0
2005-06-23 13:00:00,69.98,70.03,69.96,70.01,35200.0,40.2331,40.2618,40.2216,40.2503,35200.0
2005-06-23 13:05:00,70.01,70.05,70.0,70.01,25500.0,40.2503,40.2733,40.2446,40.2503,25500.0
2005-06-23 13:10:00,70.01,70.06,70.0,70.02,24800.0,40.2503,40.279,40.2446,40.2561,24800.0
2005-06-23 13:15:00,70.03,70.04,69.95,70.0,15500.0,40.2618,40.2675,40.2158,40.2446,15500.0
2005-06-23 13:20:00,69.99,70.05,69.99,70.03,32700.0,40.2388,40.2733,40.2388,40.2618,32700.0
2005-06-23 13:25:00,70.04,70.06,70.0,70.06,18100.0,40.2675,40.279,40.2446,40.279,18100.0
2005-06-23 13:30:00,70.06,70.1,70.01,70.01,32000.0,40.279,40.302,40.2503,40.2503,32000.0
2005-06-23 13:35:00,70.05,70.05,69.7,69.71,39600.0,40.2733,40.2733,40.0721,40.0778,39600.0
2005-06-23 13:40:00,69.6,69.85,69.51,69.57,100200.0,40.0146,40.1583,39.9628,39.9973,100200.0
2005-06-23 13:45:00,69.57,69.73,69.5,69.57,75500.0,39.9973,40.0893,39.9571,39.9973,75500.0
2005-06-23 13:50:00,69.57,69.59,69.3,69.52,83900.0,39.9973,40.0088,39.8421,39.9686,83900.0
2005-06-23 13:55:00,69.54,69.76,69.48,69.71,65200.0,39.9801,40.1066,39.9456,40.0778,65200.0
2005-06-23 14:00:00,69.71,69.72,69.52,69.55,44500.0,40.0778,40.0836,39.9686,39.9858,44500.0
2005-06-23 14:05:00,69.58,69.69,69.58,69.63,31900.0,40.0031,40.0663,40.0031,40.0318,31900.0
2005-06-23 14:10:00,69.65,69.68,69.56,69.63,32400.0,40.0433,40.0606,39.9916,40.0318,32400.0
2005-06-23 14:15:00,69.66,69.7,69.48,69.53,75800.0,40.0491,40.0721,39.9456,39.9743,75800.0
2005-06-23 14:20:00,69.53,69.93,69.47,69.59,105000.0,39.9743,40.2043,39.9398,40.0088,105000.0
2005-06-23 14:25:00,69.59,69.63,69.59,69.61,43200.0,40.0088,40.0318,40.0088,40.0203,43200.0
2005-06-23 14:30:00,69.6,69.61,69.5,69.55,20200.0,40.0146,40.0203,39.9571,39.9858,20200.0
2005-06-23 14:35:00,69.57,69.62,69.53,69.57,22600.0,39.9973,40.0261,39.9743,39.9973,22600.0
2005-06-23 14:40:00,69.55,69.56,69.4,69.4,28700.0,39.9858,39.9916,39.8996,39.8996,28700.0
2005-06-23 14:45:00,69.39,69.4,69.36,69.39,18300.0,39.8939,39.8996,39.8766,39.8939,18300.0
2005-06-23 14:50:00,69.39,69.39,69.11,69.12,84200.0,39.8939,39.8939,39.7329,39.7386,84200.0
2005-06-23 14:55:00,69.11,69.21,69.1,69.14,38400.0,39.7329,39.7904,39.7271,39.7501,38400.0
2005-06-23 15:00:00,69.14,69.2,69.14,69.14,16000.0,39.7501,39.7846,39.7501,39.7501,16000.0
2005-06-23 15:05:00,69.14,69.15,68.84,68.84,87000.0,39.7501,39.7559,39.5776,39.5776,87000.0
2005-06-23 15:10:00,68.85,68.85,68.67,68.75,108900.0,39.5834,39.5834,39.4799,39.5259,108900.0
2005-06-23 15:15:00,68.75,68.83,68.74,68.79,81400.0,39.5259,39.5719,39.5202,39.5489,81400.0
2005-06-23 15:20:00,68.78,68.79,68.71,68.71,27700.0,39.5431,39.5489,39.5029,39.5029,27700.0
2005-06-23 15:25:00,68.72,68.73,68.52,68.55,61700.0,39.5087,39.5144,39.3937,39.4109,61700.0
2005-06-23 15:30:00,68.54,68.54,68.39,68.4,86600.0,39.4052,39.4052,39.3189,39.3247,86600.0
2005-06-23 15:35:00,68.4,68.41,68.14,68.23,199700.0,39.3247,39.3304,39.1752,39.2269,199700.0
2005-06-23 15:40:00,68.24,68.24,68.0,68.08,211800.0,39.2327,39.2327,39.0947,39.1407,211800.0
2005-06-23 15:45:00,68.09,68.23,68.06,68.1,188200.0,39.1465,39.2269,39.1292,39.1522,188200.0
2005-06-23 15:50:00,68.1,68.16,68.06,68.11,80900.0,39.1522,39.1867,39.1292,39.1579,80900.0
2005-06-23 15:55:00,68.11,68.17,67.99,68.03,110900.0,39.1579,39.1924,39.089,39.112,110900.0
2005-06-24 09:30:00,68.24,68.46,68.24,68.25,99500.0,39.2327,39.3592,39.2327,39.2384,99500.0
2005-06-24 09:35:00,68.25,68.48,68.25,68.37,49600.0,39.2384,39.3707,39.2384,39.3074,49600.0
2005-06-24 09:40:00,68.38,68.45,68.32,68.37,56500.0,39.3132,39.3534,39.2787,39.3074,56500.0
2005-06-24 09:45:00,68.37,68.38,68.17,68.26,55400.0,39.3074,39.3132,39.1924,39.2442,55400.0
2005-06-24 09:50:00,68.31,68.39,68.27,68.38,30500.0,39.2729,39.3189,39.2499,39.3132,30500.0
2005-06-24 09:55:00,68.35,68.65,68.35,68.4,37200.0,39.2959,39.4684,39.2959,39.3247,37200.0
2005-06-24 10:00:00,68.4,68.5,68.37,68.37,25200.0,39.3247,39.3822,39.3074,39.3074,25200.0
2005-06-24 10:05:00,68.37,68.43,68.33,68.37,28500.0,39.3074,39.3419,39.2844,39.3074,28500.0
2005-06-24 10:10:00,68.38,68.47,68.36,68.44,18600.0,39.3132,39.3649,39.3017,39.3477,18600.0
2005-06-24 10:15:00,68.44,68.44,68.26,68.27,29900.0,39.3477,39.3477,39.2442,39.2499,29900.0
2005-06-24 10:20:00,68.26,68.27,68.1,68.16,46800.0,39.2442,39.2499,39.1522,39.1867,46800.0
2005-06-24 10:25:00,68.13,68.14,68.04,68.04,42200.0,39.1694,39.1752,39.1177,39.1177,42200.0
2005-06-24 10:30:00,68.04,68.09,67.81,67.94,76300.0,39.1177,39.1465,38.9855,39.0602,76300.0
2005-06-24 10:35:00,67.94,67.99,67.9,67.9,31800.0,39.0602,39.089,39.0372,39.0372,31800.0
2005-06-24 10:40:00,67.9,67.91,67.82,67.89,68200.0,39.0372,39.043,38.9912,39.0315,68200.0
2005-06-24 10:45:00,67.89,67.93,67.84,67.87,45600.0,39.0315,39.0545,39.0027,39.02,45600.0
2005-06-24 10:50:00,67.86,68.06,67.86,68.01,74800.0,39.0142,39.1292,39.0142,39.1005,74800.0
2005-06-24 10:55:00,68.01,68.01,67.94,67.99,25200.0,39.1005,39.1005,39.0602,39.089,25200.0
2005-06-24 11:00:00,67.99,68.17,67.98,68.09,33200.0,39.089,39.1924,39.0832,39.1465,33200.0
2005-06-24 11:05:00,68.08,68.15,68.06,68.06,28200.0,39.1407,39.1809,39.1292,39.1292,28200.0
2005-06-24 11:10:00,68.06,68.14,68.06,68.1,25900.0,39.1292,39.1752,39.1292,39.1522,25900.0
2005-06-24 11:15:00,68.1,68.1,68.02,68.06,34400.0,39.1522,39.1522,39.1062,39.1292,34400.0
2005-06-24 11:20:00,68.06,68.06,67.97,68.0,27600.0,39.1292,39.1292,39.0775,39.0947,27600.0
2005-06-24 11:25:00,68.0,68.08,68.0,68.01,82100.0,39.0947,39.1407,39.0947,39.1005,82100.0
2005-06-24 11:30:00,68.0,68.07,68.0,68.05,17200.0,39.0947,39.135,39.0947,39.1235,17200.0
2005-06-24 11:35:00,68.05,68.05,67.91,67.94,33000.0,39.1235,39.1235,39.043,39.0602,33000.0
2005-06-24 11:40:00,67.95,67.96,67.9,67.92,16900.0,39.066,39.0717,39.0372,39.0487,16900.0
2005-06-24 11:45:00,67.91,67.91,67.8,67.8,23400.0,39.043,39.043,38.9797,38.9797,23400.0
2005-06-24 11:50:00,67.8,67.89,67.7,67.88,103500.0,38.9797,39.0315,38.9222,39.0257,103500.0
2005-06-24 11:55:00,67.89,68.08,67.88,68.04,35600.0,39.0315,39.1407,39.0257,39.1177,35600.0
2005-06-24 12:00:00,68.04,68.08,67.94,67.94,43900.0,39.1177,39.1407,39.0602,39.0602,43900.0
2005-06-24 12:05:00,67.95,67.95,67.88,67.9,11600.0,39.066,39.066,39.0257,39.0372,11600.0
2005-06-24 12:10:00,67.9,67.93,67.87,67.88,26200.0,39.0372,39.0545,39.02,39.0257,26200.0
2005-06-24 12:15:00,67.89,68.04,67.89,68.04,25700.0,39.0315,39.1177,39.0315,39.1177,25700.0
2005-06-24 12:20:00,68.04,68.05,68.03,68.05,21300.0,39.1177,39.1235,39.112,39.1235,21300.0
2005-06-24 12:25:00,68.06,68.09,68.02,68.03,13000.0,39.1292,39.1465,39.1062,39.112,13000.0
2005-06-24 12:30:00,68.03,68.07,67.96,67.98,9300.0,39.112,39.135,39.0717,39.0832,9300.0
2005-06-24 12:35:00,67.98,67.99,67.96,67.96,14100.0,39.0832,39.089,39.0717,39.0717,14100.0
2005-06-24 12:40:00,67.96,67.98,67.95,67.96,9000.0,39.0717,39.0832,39.066,39.0717,9000.0
2005-06-24 12:45:00,67.96,67.96,67.95,67.95,3800.0,39.0717,39.0717,39.066,39.066,3800.0
2005-06-24 12:50:00,67.94,67.95,67.88,67.91,13400.0,39.0602,39.066,39.0257,39.043,13400.0
2005-06-24 12:55:00,67.9,67.95,67.9,67.93,18800.0,39.0372,39.066,39.0372,39.0545,18800.0
2005-06-24 13:00:00,67.93,67.96,67.93,67.95,16100.0,39.0545,39.0717,39.0545,39.066,16100.0
2005-06-24 13:05:00,67.95,67.99,67.94,67.94,32900.0,39.066,39.089,39.0602,39.0602,32900.0
2005-06-24 13:10:00,67.94,67.97,67.87,67.93,16300.0,39.0602,39.0775,39.02,39.0545,16300.0
2005-06-24 13:15:00,67.94,67.95,67.9,67.92,14300.0,39.0602,39.066,39.0372,39.0487,14300.0
2005-06-24 13:20:00,67.92,67.92,67.85,67.89,18400.0,39.0487,39.0487,39.0085,39.0315,18400.0
2005-06-24 13:25:00,67.9,67.9,67.8,67.8,22400.0,39.0372,39.0372,38.9797,38.9797,22400.0
2005-06-24 13:30:00,67.8,67.85,67.79,67.81,17100.0,38.9797,39.0085,38.974,38.9855,17100.0
2005-06-24 13:35:00,67.81,67.82,67.78,67.8,11500.0,38.9855,38.9912,38.9682,38.9797,11500.0
2005-06-24 13:40:00,67.8,67.82,67.78,67.8,10400.0,38.9797,38.9912,38.9682,38.9797,10400.0
2005-06-24 13:45:00,67.8,67.8,67.59,67.63,34700.0,38.9797,38.9797,38.859,38.882,34700.0
2005-06-24 13:50:00,67.62,67.69,67.6,67.65,45100.0,38.8762,38.9165,38.8647,38.8935,45100.0
2005-06-24 13:55:00,67.66,67.72,67.61,67.66,10700.0,38.8992,38.9337,38.8705,38.8992,10700.0
2005-06-24 14:00:00,67.66,67.67,67.62,67.63,19800.0,38.8992,38.905,38.8762,38.882,19800.0
2005-06-24 14:05:00,67.63,67.72,67.63,67.71,19200.0,38.882,38.9337,38.882,38.928,19200.0
2005-06-24 14:10:00,67.7,67.71,67.68,67.7,9800.0,38.9222,38.928,38.9107,38.9222,9800.0
2005-06-24 14:15:00,67.69,67.73,67.69,67.73,12800.0,38.9165,38.9395,38.9165,38.9395,12800.0
2005-06-24 14:20:00,67.73,67.75,67.7,67.72,9200.0,38.9395,38.951,38.9222,38.9337,9200.0
2005-06-24 14:25:00,67.71,67.75,67.64,67.73,9700.0,38.928,38.951,38.8877,38.9395,9700.0
2005-06-24 14:30:00,67.74,67.8,67.74,67.76,37800.0,38.9452,38.9797,38.9452,38.9567,37800.0
2005-06-24 14:35:00,67.76,67.76,67.7,67.71,28500.0,38.9567,38.9567,38.9222,38.928,28500.0
2005-06-24 14:40:00,67.71,67.72,67.7,67.71,42500.0,38.928,38.9337,38.9222,38.928,42500.0
2005-06-24 14:45:00,67.71,67.72,67.7,67.71,19100.0,38.928,38.9337,38.9222,38.928,19100.0
2005-06-24 14:50:00,67.71,67.71,67.67,67.68,22500.0,38.928,38.928,38.905,38.9107,22500.0
2005-06-24 14:55:00,67.69,67.7,67.6,67.64,26300.0,38.9165,38.9222,38.8647,38.8877,26300.0
2005-06-24 15:00:00,67.64,67.67,67.61,67.65,14500.0,38.8877,38.905,38.8705,38.8935,14500.0
2005-06-24 15:05:00,67.66,67.66,67.6,67.61,12700.0,38.8992,38.8992,38.8647,38.8705,12700.0
2005-06-24 15:10:00,67.6,67.61,67.51,67.51,49900.0,38.8647,38.8705,38.813,38.813,49900.0
2005-06-24 15:15:00,67.5,67.6,67.48,67.53,43300.0,38.8072,38.8647,38.7957,38.8245,43300.0
2005-06-24 15:20:00,67.53,67.66,67.52,67.62,30100.0,38.8245,38.8992,38.8187,38.8762,30100.0
2005-06-24 15:25:00,67.62,67.69,67.62,67.68,20700.0,38.8762,38.9165,38.8762,38.9107,20700.0
2005-06-24 15:30:00,67.69,67.75,67.68,67.72,90300.0,38.9165,38.951,38.9107,38.9337,90300.0
2005-06-24 15:35:00,67.73,67.8,67.68,67.79,32500.0,38.9395,38.9797,38.9107,38.974,32500.0
2005-06-24 15:40:00,67.79,67.86,67.78,67.85,49500.0,38.974,39.0142,38.9682,39.0085,49500.0
2005-06-24 15:45:00,67.85,67.9,67.81,67.84,83900.0,39.0085,39.0372,38.9855,39.0027,83900.0
2005-06-24 15:50:00,67.84,67.94,67.84,67.89,29600.0,39.0027,39.0602,39.0027,39.0315,29600.0
2005-06-24 15:55:00,67.89,67.89,67.76,67.83,60800.0,39.0315,39.0315,38.9567,38.997,60800.0
2005-06-27 09:30:00,67.5,67.74,67.47,67.62,58000.0,38.8072,38.9452,38.79,38.8762,58000.0
2005-06-27 09:35:00,67.55,67.84,67.55,67.71,24600.0,38.836,39.0027,38.836,38.928,24600.0
2005-06-27 09:40:00,67.75,67.78,67.59,67.6,55700.0,38.951,38.9682,38.859,38.8647,55700.0
2005-06-27 09:45:00,67.6,67.9,67.59,67.84,78200.0,38.8647,39.0372,38.859,39.0027,78200.0
2005-06-27 09:50:00,67.82,67.82,67.63,67.65,36600.0,38.9912,38.9912,38.882,38.8935,36600.0
2005-06-27 09:55:00,67.66,67.9,67.52,67.53,34600.0,38.8992,39.0372,38.8187,38.8245,34600.0
2005-06-27 10:00:00,67.55,67.75,67.52,67.74,21900.0,38.836,38.951,38.8187,38.9452,21900.0
2005-06-27 10:05:00,67.74,67.74,67.61,67.62,25000.0,38.9452,38.9452,38.8705,38.8762,25000.0
2005-06-27 10:10:00,67.61,67.71,67.6,67.62,33900.0,38.8705,38.928,38.8647,38.8762,33900.0
2005-06-27 10:15:00,67.6,67.7,67.55,67.68,30600.0,38.8647,38.9222,38.836,38.9107,30600.0
2005-06-27 10:20:00,67.68,67.72,67.64,67.67,29700.0,38.9107,38.9337,38.8877,38.905,29700.0
2005-06-27 10:25:00,67.68,67.7,67.63,67.65,35300.0,38.9107,38.9222,38.882,38.8935,35300.0
2005-06-27 10:30:00,67.65,67.79,67.64,67.72,38500.0,38.8935,38.974,38.8877,38.9337,38500.0
2005-06-27 10:35:00,67.74,67.86,67.74,67.81,31800.0,38.9452,39.0142,38.9452,38.9855,31800.0
2005-06-27 10:40:00,67.8,67.85,67.8,67.82,20800.0,38.9797,39.0085,38.9797,38.9912,20800.0
2005-06-27 10:45:00,67.82,67.83,67.77,67.78,36800.0,38.9912,38.997,38.9625,38.9682,36800.0
2005-06-27 10:50:00,67.75,67.8,67.75,67.79,20400.0,38.951,38.9797,38.951,38.974,20400.0
2005-06-27 10:55:00,67.76,67.79,67.65,67.67,21600.0,38.9567,38.974,38.8935,38.905,21600.0
2005-06-27 11:00:00,67.66,67.78,67.65,67.78,32900.0,38.8992,38.9682,38.8935,38.9682,32900.0
2005-06-27 11:05:00,67.78,67.78,67.7,67.71,23200.0,38.9682,38.9682,38.9222,38.928,23200.0
2005-06-27 11:10:00,67.71,67.72,67.59,67.61,22200.0,38.928,38.9337,38.859,38.8705,22200.0
2005-06-27 11:15:00,67.61,67.63,67.57,67.63,31300.0,38.8705,38.882,38.8475,38.882,31300.0
2005-06-27 11:20:00,67.63,67.72,67.63,67.68,43800.0,38.882,38.9337,38.882,38.9107,43800.0
2005-06-27 11:25:00,67.68,67.7,67.61,67.65,47100.0,38.9107,38.9222,38.8705,38.8935,47100.0
2005-06-27 11:30:00,67.65,67.65,67.6,67.62,24600.0,38.8935,38.8935,38.8647,38.8762,24600.0
2005-06-27 11:35:00,67.61,67.62,67.6,67.6,43100.0,38.8705,38.8762,38.8647,38.8647,43100.0
2005-06-27 11:40:00,67.6,67.69,67.57,67.69,39300.0,38.8647,38.9165,38.8475,38.9165,39300.0
2005-06-27 11:45:00,67.69,67.84,67.69,67.79,33900.0,38.9165,39.0027,38.9165,38.974,33900.0
2005-06-27 11:50:00,67.79,67.88,67.78,67.81,21900.0,38.974,39.0257,38.9682,38.9855,21900.0
2005-06-27 11:55:00,67.81,67.9,67.78,67.9,28500.0,38.9855,39.0372,38.9682,39.0372,28500.0
2005-06-27 12:00:00,67.9,67.98,67.89,67.95,41900.0,39.0372,39.0832,39.0315,39.066,41900.0
2005-06-27 12:05:00,67.95,68.26,67.95,68.22,66600.0,39.066,39.2442,39.066,39.2212,66600.0
2005-06-27 12:10:00,68.22,68.38,68.19,68.3,53200.0,39.2212,39.3132,39.2039,39.2672,53200.0
2005-06-27 12:15:00,68.3,68.33,68.05,68.15,54700.0,39.2672,39.2844,39.1235,39.1809,54700.0
2005-06-27 12:20:00,68.15,68.19,68.15,68.17,14500.0,39.1809,39.2039,39.1809,39.1924,14500.0
2005-06-27 12:25:00,68.17,68.21,68.08,68.11,28500.0,39.1924,39.2154,39.1407,39.1579,28500.0
2005-06-27 12:30:00,68.11,68.11,68.01,68.02,23700.0,39.1579,39.1579,39.1005,39.1062,23700.0
2005-06-27 12:35:00,68.03,68.09,67.96,68.07,43400.0,39.112,39.1465,39.0717,39.135,43400.0
2005-06-27 12:40:00,68.06,68.07,68.0,68.04,13200.0,39.1292,39.135,39.0947,39.1177,13200.0
2005-06-27 12:45:00,68.03,68.04,67.92,67.92,29400.0,39.112,39.1177,39.0487,39.0487,29400.0
2005-06-27 12:50:00,67.98,67.98,67.89,67.94,39400.0,39.0832,39.0832,39.0315,39.0602,39400.0
2005-06-27 12:55:00,67.94,68.0,67.93,68.0,50300.0,39.0602,39.0947,39.0545,39.0947,50300.0
2005-06-27 13:00:00,68.0,68.0,67.95,67.96,24400.0,39.0947,39.0947,39.066,39.0717,24400.0
2005-06-27 13:05:00,67.96,67.96,67.87,67.89,15100.0,39.0717,39.0717,39.02,39.0315,15100.0
2005-06-27 13:10:00,67.89,67.89,67.74,67.74,20500.0,39.0315,39.0315,38.9452,38.9452,20500.0
2005-06-27 13:15:00,67.74,67.86,67.72,67.84,43600.0,38.9452,39.0142,38.9337,39.0027,43600.0
2005-06-27 13:20:00,67.84,67.95,67.84,67.93,18200.0,39.0027,39.066,39.0027,39.0545,18200.0
2005-06-27 13:25:00,67.94,67.97,67.94,67.97,5800.0,39.0602,39.0775,39.0602,39.0775,5800.0
2005-06-27 13:30:00,67.99,67.99,67.94,67.94,11600.0,39.089,39.089,39.0602,39.0602,11600.0
2005-06-27 13:35:00,67.94,67.95,67.86,67.92,14500.0,39.0602,39.066,39.0142,39.0487,14500.0
2005-06-27 13:40:00,67.92,67.99,67.92,67.97,21300.0,39.0487,39.089,39.0487,39.0775,21300.0
2005-06-27 13:45:00,67.97,67.98,67.9,67.92,17200.0,39.0775,39.0832,39.0372,39.0487,17200.0
2005-06-27 13:50:00,67.92,67.92,67.83,67.84,10200.0,39.0487,39.0487,38.997,39.0027,10200.0
2005-06-27 13:55:00,67.84,67.88,67.65,67.65,11100.0,39.0027,39.0257,38.8935,38.8935,11100.0
2005-06-27 14:00:00,67.63,67.74,67.58,67.74,36100.0,38.882,38.9452,38.8532,38.9452,36100.0
2005-06-27 14:05:00,67.74,67.93,67.73,67.93,24700.0,38.9452,39.0545,38.9395,39.0545,24700.0
2005-06-27 14:10:00,67.95,67.95,67.81,67.82,14500.0,39.066,39.066,38.9855,38.9912,14500.0
2005-06-27 14:15:00,67.82,67.84,67.79,67.81,13300.0,38.9912,39.0027,38.974,38.9855,13300.0
2005-06-27 14:20:00,67.82,67.86,67.81,67.85,10800.0,38.9912,39.0142,38.9855,39.0085,10800.0
2005-06-27 14:25:00,67.88,67.89,67.85,67.85,12700.0,39.0257,39.0315,39.0085,39.0085,12700.0
2005-06-27 14:30:00,67.84,67.89,67.82,67.88,18400.0,39.0027,39.0315,38.9912,39.0257,18400.0
2005-06-27 14:35:00,67.88,67.9,67.86,67.86,16700.0,39.0257,39.0372,39.0142,39.0142,16700.0
2005-06-27 14:40:00,67.85,67.9,67.82,67.83,30600.0,39.0085,39.0372,38.9912,38.997,30600.0
2005-06-27 14:45:00,67.83,67.9,67.81,67.82,9100.0,38.997,39.0372,38.9855,38.9912,9100.0
2005-06-27 14:50:00,67.82,67.89,67.77,67.78,28300.0,38.9912,39.0315,38.9625,38.9682,28300.0
2005-06-27 14:55:00,67.78,67.8,67.76,67.77,16300.0,38.9682,38.9797,38.9567,38.9625,16300.0
2005-06-27 15:00:00,67.76,67.77,67.65,67.73,15700.0,38.9567,38.9625,38.8935,38.9395,15700.0
2005-06-27 15:05:00,67.75,67.82,67.73,67.82,34200.0,38.951,38.9912,38.9395,38.9912,34200.0
2005-06-27 15:10:00,67.82,67.86,67.78,67.79,58900.0,38.9912,39.0142,38.9682,38.974,58900.0
2005-06-27 15:15:00,67.77,67.85,67.77,67.83,24900.0,38.9625,39.0085,38.9625,38.997,24900.0
2005-06-27 15:20:00,67.83,67.85,67.81,67.82,26800.0,38.997,39.0085,38.9855,38.9912,26800.0
2005-06-27 15:25:00,67.84,67.92,67.79,67.79,44000.0,39.0027,39.0487,38.974,38.974,44000.0
2005-06-27 15:30:00,67.8,67.83,67.76,67.79,30100.0,38.9797,38.997,38.9567,38.974,30100.0
2005-06-27 15:35:00,67.78,67.79,67.73,67.74,24700.0,38.9682,38.974,38.9395,38.9452,24700.0
2005-06-27 15:40:00,67.74,67.79,67.73,67.74,32800.0,38.9452,38.974,38.9395,38.9452,32800.0
2005-06-27 15:45:00,67.75,67.76,67.73,67.75,24600.0,38.951,38.9567,38.9395,38.951,24600.0
2005-06-27 15:50:00,67.76,67.77,67.65,67.65,45200.0,38.9567,38.9625,38.8935,38.8935,45200.0
2005-06-27 15:55:00,67.66,67.74,67.62,67.63,99300.0,38.8992,38.9452,38.8762,38.882,99300.0
2005-06-28 09:30:00,67.35,67.85,67.31,67.64,196800.0,38.721,39.0085,38.698,38.8877,196800.0
2005-06-28 09:35:00,67.61,68.01,67.47,67.99,52300.0,38.8705,39.1005,38.79,39.089,52300.0
2005-06-28 09:40:00,68.01,68.14,67.98,68.1,48300.0,39.1005,39.1752,39.0832,39.1522,48300.0
2005-06-28 09:45:00,68.12,68.22,68.04,68.04,50100.0,39.1637,39.2212,39.1177,39.1177,50100.0
2005-06-28 09:50:00,68.04,68.06,67.88,68.01,33600.0,39.1177,39.1292,39.0257,39.1005,33600.0
2005-06-28 09:55:00,68.01,68.07,67.99,68.03,18200.0,39.1005,39.135,39.089,39.112,18200.0
2005-06-28 10:00:00,68.03,68.25,68.03,68.25,62800.0,39.112,39.2384,39.112,39.2384,62800.0
2005-06-28 10:05:00,68.25,68.48,68.24,68.45,51700.0,39.2384,39.3707,39.2327,39.3534,51700.0
2005-06-28 10:10:00,68.5,68.72,68.46,68.64,52500.0,39.3822,39.5087,39.3592,39.4627,52500.0
2005-06-28 10:15:00,68.66,68.71,68.52,68.61,65000.0,39.4742,39.5029,39.3937,39.4454,65000.0
2005-06-28 10:20:00,68.65,68.75,68.53,68.75,114300.0,39.4684,39.5259,39.3994,39.5259,114300.0
2005-06-28 10:25:00,68.8,68.8,68.69,68.71,39200.0,39.5546,39.5546,39.4914,39.5029,39200.0
2005-06-28 10:30:00,68.71,68.75,68.53,68.64,33300.0,39.5029,39.5259,39.3994,39.4627,33300.0
2005-06-28 10:35:00,68.6,68.64,68.58,68.59,19600.0,39.4397,39.4627,39.4282,39.4339,19600.0
2005-06-28 10:40:00,68.58,68.74,68.58,68.74,43800.0,39.4282,39.5202,39.4282,39.5202,43800.0
2005-06-28 10:45:00,68.75,68.75,68.53,68.57,27600.0,39.5259,39.5259,39.3994,39.4224,27600.0
2005-06-28 10:50:00,68.57,68.79,68.57,68.64,37000.0,39.4224,39.5489,39.4224,39.4627,37000.0
2005-06-28 10:55:00,68.63,68.63,68.54,68.58,36100.0,39.4569,39.4569,39.4052,39.4282,36100.0
2005-06-28 11:00:00,68.58,68.6,68.5,68.58,27400.0,39.4282,39.4397,39.3822,39.4282,27400.0
2005-06-28 11:05:00,68.6,68.63,68.56,68.63,15000.0,39.4397,39.4569,39.4167,39.4569,15000.0
2005-06-28 11:10:00,68.64,68.74,68.59,68.74,26700.0,39.4627,39.5202,39.4339,39.5202,26700.0
2005-06-28 11:15:00,68.74,68.78,68.66,68.66,17600.0,39.5202,39.5431,39.4742,39.4742,17600.0
2005-06-28 11:20:00,68.66,68.75,68.66,68.75,13600.0,39.4742,39.5259,39.4742,39.5259,13600.0
2005-06-28 11:25:00,68.75,68.78,68.7,68.71,10100.0,39.5259,39.5431,39.4972,39.5029,10100.0
2005-06-28 11:30:00,68.68,68.79,68.68,68.75,14800.0,39.4857,39.5489,39.4857,39.5259,14800.0
2005-06-28 11:35:00,68.75,68.82,68.75,68.78,38500.0,39.5259,39.5661,39.5259,39.5431,38500.0
2005-06-28 11:40:00,68.8,68.81,68.75,68.75,30800.0,39.5546,39.5604,39.5259,39.5259,30800.0
2005-06-28 11:45:00,68.73,68.74,68.66,68.71,14300.0,39.5144,39.5202,39.4742,39.5029,14300.0
2005-06-28 11:50:00,68.71,68.75,68.7,68.74,17300.0,39.5029,39.5259,39.4972,39.5202,17300.0
2005-06-28 11:55:00,68.74,68.75,68.7,68.74,16000.0,39.5202,39.5259,39.4972,39.5202,16000.0
2005-06-28 12:00:00,68.74,68.74,68.71,68.71,8700.0,39.5202,39.5202,39.5029,39.5029,8700.0
2005-06-28 12:05:00,68.71,68.75,68.71,68.74,8700.0,39.5029,39.5259,39.5029,39.5202,8700.0
2005-06-28 12:10:00,68.75,68.84,68.75,68.77,15600.0,39.5259,39.5776,39.5259,39.5374,15600.0
2005-06-28 12:15:00,68.77,68.88,68.77,68.82,21900.0,39.5374,39.6006,39.5374,39.5661,21900.0
2005-06-28 12:20:00,68.81,68.86,68.78,68.84,9500.0,39.5604,39.5891,39.5431,39.5776,9500.0
2005-06-28 12:25:00,68.86,68.94,68.85,68.91,49100.0,39.5891,39.6351,39.5834,39.6179,49100.0
2005-06-28 12:30:00,68.91,68.93,68.89,68.89,14800.0,39.6179,39.6294,39.6064,39.6064,14800.0
2005-06-28 12:35:00,68.9,68.93,68.86,68.89,41900.0,39.6121,39.6294,39.5891,39.6064,41900.0
2005-06-28 12:40:00,68.9,68.9,68.85,68.86,14000.0,39.6121,39.6121,39.5834,39.5891,14000.0
2005-06-28 12:45:00,68.87,68.95,68.85,68.9,26000.0,39.5949,39.6409,39.5834,39.6121,26000.0
2005-06-28 12:50:00,68.89,68.9,68.85,68.85,13400.0,39.6064,39.6121,39.5834,39.5834,13400.0
2005-06-28 12:55:00,68.85,68.88,68.85,68.88,28400.0,39.5834,39.6006,39.5834,39.6006,28400.0
2005-06-28 13:00:00,68.87,68.91,68.85,68.89,69400.0,39.5949,39.6179,39.5834,39.6064,69400.0
2005-06-28 13:05:00,68.9,68.95,68.88,68.93,44900.0,39.6121,39.6409,39.6006,39.6294,44900.0
2005-06-28 13:10:00,68.95,69.0,68.95,68.99,43100.0,39.6409,39.6696,39.6409,39.6639,43100.0
2005-06-28 13:15:00,68.99,69.2,68.97,69.02,124800.0,39.6639,39.7846,39.6524,39.6811,124800.0
2005-06-28 13:20:00,69.02,69.16,69.02,69.16,30700.0,39.6811,39.7616,39.6811,39.7616,30700.0
2005-06-28 13:25:00,69.14,69.34,69.13,69.3,73200.0,39.7501,39.8651,39.7444,39.8421,73200.0
2005-06-28 13:30:00,69.3,69.31,69.2,69.21,43000.0,39.8421,39.8479,39.7846,39.7904,43000.0
2005-06-28 13:35:00,69.21,69.23,69.05,69.05,22000.0,39.7904,39.8019,39.6984,39.6984,22000.0
2005-06-28 13:40:00,69.06,69.14,69.06,69.13,28700.0,39.7041,39.7501,39.7041,39.7444,28700.0
2005-06-28 13:45:00,69.11,69.12,68.98,69.01,92000.0,39.7329,39.7386,39.6581,39.6754,92000.0
2005-06-28 13:50:00,69.02,69.15,69.02,69.15,16500.0,39.6811,39.7559,39.6811,39.7559,16500.0
2005-06-28 13:55:00,69.15,69.17,69.07,69.1,18000.0,39.7559,39.7674,39.7099,39.7271,18000.0
2005-06-28 14:00:00,69.1,69.12,69.08,69.1,18500.0,39.7271,39.7386,39.7156,39.7271,18500.0
2005-06-28 14:05:00,69.09,69.1,69.06,69.07,22100.0,39.7214,39.7271,39.7041,39.7099,22100.0
2005-06-28 14:10:00,69.07,69.07,69.04,69.04,11300.0,39.7099,39.7099,39.6926,39.6926,11300.0
2005-06-28 14:15:00,69.02,69.03,69.01,69.03,5700.0,39.6811,39.6869,39.6754,39.6869,5700.0
2005-06-28 14:20:00,69.03,69.1,69.03,69.09,11900.0,39.6869,39.7271,39.6869,39.7214,11900.0
2005-06-28 14:25:00,69.09,69.12,69.07,69.1,20000.0,39.7214,39.7386,39.7099,39.7271,20000.0
2005-06-28 14:30:00,69.08,69.13,69.06,69.12,20100.0,39.7156,39.7444,39.7041,39.7386,20100.0
2005-06-28 14:35:00,69.12,69.17,69.1,69.17,43600.0,39.7386,39.7674,39.7271,39.7674,43600.0
2005-06-28 14:40:00,69.17,69.32,69.17,69.26,39300.0,39.7674,39.8536,39.7674,39.8191,39300.0
2005-06-28 14:45:00,69.26,69.29,69.24,69.26,27400.0,39.8191,39.8364,39.8076,39.8191,27400.0
2005-06-28 14:50:00,69.26,69.38,69.23,69.32,33000.0,39.8191,39.8881,39.8019,39.8536,33000.0
2005-06-28 14:55:00,69.27,69.29,69.08,69.15,29700.0,39.8249,39.8364,39.7156,39.7559,29700.0
2005-06-28 15:00:00,69.15,69.2,69.15,69.19,17500.0,39.7559,39.7846,39.7559,39.7789,17500.0
2005-06-28 15:05:00,69.19,69.22,69.18,69.2,22000.0,39.7789,39.7961,39.7731,39.7846,22000.0
2005-06-28 15:10:00,69.2,69.24,69.12,69.13,44200.0,39.7846,39.8076,39.7386,39.7444,44200.0
2005-06-28 15:15:00,69.14,69.22,69.11,69.21,17000.0,39.7501,39.7961,39.7329,39.7904,17000.0
2005-06-28 15:20:00,69.22,69.23,69.2,69.21,21400.0,39.7961,39.8019,39.7846,39.7904,21400.0
2005-06-28 15:25:00,69.21,69.21,69.16,69.17,19900.0,39.7904,39.7904,39.7616,39.7674,19900.0
2005-06-28 15:30:00,69.17,69.2,69.14,69.18,47300.0,39.7674,39.7846,39.7501,39.7731,47300.0
2005-06-28 15:35:00,69.17,69.25,69.17,69.18,50300.0,39.7674,39.8134,39.7674,39.7731,50300.0
2005-06-28 15:40:00,69.18,69.22,69.15,69.16,31600.0,39.7731,39.7961,39.7559,39.7616,31600.0
2005-06-28 15:45:00,69.18,69.19,69.16,69.18,52800.0,39.7731,39.7789,39.7616,39.7731,52800.0
2005-06-28 15:50:00,69.18,69.19,69.14,69.17,42800.0,39.7731,39.7789,39.7501,39.7674,42800.0
2005-06-28 15:55:00,69.18,69.26,69.17,69.25,75300.0,39.7731,39.8191,39.7674,39.8134,75300.0
2005-06-29 09:30:00,69.35,69.35,69.16,69.16,41300.0,39.8709,39.8709,39.7616,39.7616,41300.0
2005-06-29 09:35:00,69.16,69.16,68.76,68.78,42100.0,39.7616,39.7616,39.5316,39.5431,42100.0
2005-06-29 09:40:00,68.78,68.95,68.67,68.83,62400.0,39.5431,39.6409,39.4799,39.5719,62400.0
2005-06-29 09:45:00,68.81,69.35,68.81,69.09,57000.0,39.5604,39.8709,39.5604,39.7214,57000.0
2005-06-29 09:50:00,69.06,69.08,68.8,68.82,224100.0,39.7041,39.7156,39.5546,39.5661,224100.0
2005-06-29 09:55:00,68.8,68.87,68.68,68.77,44900.0,39.5546,39.5949,39.4857,39.5374,44900.0
2005-06-29 10:00:00,68.76,69.01,68.76,68.99,51900.0,39.5316,39.6754,39.5316,39.6639,51900.0
2005-06-29 10:05:00,68.99,69.03,68.94,68.99,26300.0,39.6639,39.6869,39.6351,39.6639,26300.0
2005-06-29 10:10:00,68.99,69.13,68.99,69.09,31300.0,39.6639,39.7444,39.6639,39.7214,31300.0
2005-06-29 10:15:00,69.1,69.12,69.03,69.03,20100.0,39.7271,39.7386,39.6869,39.6869,20100.0
2005-06-29 10:20:00,69.03,69.07,69.01,69.01,24500.0,39.6869,39.7099,39.6754,39.6754,24500.0
2005-06-29 10:25:00,69.01,69.09,69.0,69.08,25900.0,39.6754,39.7214,39.6696,39.7156,25900.0
2005-06-29 10:30:00,69.08,69.24,69.04,69.22,110500.0,39.7156,39.8076,39.6926,39.7961,110500.0
2005-06-29 10:35:00,69.22,69.33,69.21,69.29,84700.0,39.7961,39.8594,39.7904,39.8364,84700.0
2005-06-29 10:40:00,69.29,69.3,69.27,69.27,35100.0,39.8364,39.8421,39.8249,39.8249,35100.0
2005-06-29 10:45:00,69.27,69.29,69.27,69.29,19400.0,39.8249,39.8364,39.8249,39.8364,19400.0
2005-06-29 10:50:00,69.29,69.29,69.26,69.26,41200.0,39.8364,39.8364,39.8191,39.8191,41200.0
2005-06-29 10:55:00,69.25,69.27,69.25,69.25,24400.0,39.8134,39.8249,39.8134,39.8134,24400.0
2005-06-29 11:00:00,69.24,69.26,69.1,69.13,59800.0,39.8076,39.8191,39.7271,39.7444,59800.0
2005-06-29 11:05:00,69.13,69.23,69.13,69.18,37600.0,39.7444,39.8019,39.7444,39.7731,37600.0
2005-06-29 11:10:00,69.18,69.26,69.16,69.19,54400.0,39.7731,39.8191,39.7616,39.7789,54400.0
2005-06-29 11:15:00,69.19,69.2,69.18,69.19,16300.0,39.7789,39.7846,39.7731,39.7789,16300.0
2005-06-29 11:20:00,69.19,69.19,69.18,69.18,11000.0,39.7789,39.7789,39.7731,39.7731,11000.0
2005-06-29 11:25:00,69.18,69.25,69.18,69.24,17600.0,39.7731,39.8134,39.7731,39.8076,17600.0
2005-06-29 11:30:00,69.24,69.26,69.24,69.26,11200.0,39.8076,39.8191,39.8076,39.8191,11200.0
2005-06-29 11:35:00,69.25,69.26,69.2,69.2,33900.0,39.8134,39.8191,39.7846,39.7846,33900.0
2005-06-29 11:40:00,69.2,69.2,69.11,69.14,41500.0,39.7846,39.7846,39.7329,39.7501,41500.0
2005-06-29 11:45:00,69.14,69.14,69.07,69.14,52000.0,39.7501,39.7501,39.7099,39.7501,52000.0
2005-06-29 11:50:00,69.14,69.17,69.14,69.16,11900.0,39.7501,39.7674,39.7501,39.7616,11900.0
2005-06-29 11:55:00,69.16,69.2,69.15,69.2,23400.0,39.7616,39.7846,39.7559,39.7846,23400.0
2005-06-29 12:00:00,69.2,69.23,69.18,69.18,13600.0,39.7846,39.8019,39.7731,39.7731,13600.0
2005-06-29 12:05:00,69.19,69.21,69.18,69.19,11700.0,39.7789,39.7904,39.7731,39.7789,11700.0
2005-06-29 12:10:00,69.19,69.19,69.08,69.15,585900.0,39.7789,39.7789,39.7156,39.7559,585900.0
2005-06-29 12:15:00,69.15,69.22,69.14,69.22,19100.0,39.7559,39.7961,39.7501,39.7961,19100.0
2005-06-29 12:20:00,69.22,69.3,69.22,69.3,16100.0,39.7961,39.8421,39.7961,39.8421,16100.0
2005-06-29 12:25:00,69.3,69.3,69.26,69.27,7200.0,39.8421,39.8421,39.8191,39.8249,7200.0
2005-06-29 12:30:00,69.27,69.27,69.22,69.23,12500.0,39.8249,39.8249,39.7961,39.8019,12500.0
2005-06-29 12:35:00,69.23,69.27,69.22,69.26,22400.0,39.8019,39.8249,39.7961,39.8191,22400.0
2005-06-29 12:40:00,69.26,69.26,69.24,69.25,16800.0,39.8191,39.8191,39.8076,39.8134,16800.0
2005-06-29 12:45:00,69.25,69.26,69.24,69.25,10400.0,39.8134,39.8191,39.8076,39.8134,10400.0
2005-06-29 12:50:00,69.26,69.34,69.26,69.34,14000.0,39.8191,39.8651,39.8191,39.8651,14000.0
2005-06-29 12:55:00,69.33,69.35,69.32,69.33,15200.0,39.8594,39.8709,39.8536,39.8594,15200.0
2005-06-29 13:00:00,69.32,69.35,69.31,69.35,10100.0,39.8536,39.8709,39.8479,39.8709,10100.0
2005-06-29 13:05:00,69.34,69.38,69.34,69.37,41200.0,39.8651,39.8881,39.8651,39.8824,41200.0
2005-06-29 13:10:00,69.37,69.42,69.37,69.4,34600.0,39.8824,39.9111,39.8824,39.8996,34600.0
2005-06-29 13:15:00,69.4,69.41,69.36,69.41,15400.0,39.8996,39.9053,39.8766,39.9053,15400.0
2005-06-29 13:20:00,69.41,69.47,69.4,69.43,18300.0,39.9053,39.9398,39.8996,39.9168,18300.0
2005-06-29 13:25:00,69.43,69.44,69.37,69.37,11200.0,39.9168,39.9226,39.8824,39.8824,11200.0
2005-06-29 13:30:00,69.38,69.39,69.37,69.37,11300.0,39.8881,39.8939,39.8824,39.8824,11300.0
2005-06-29 13:35:00,69.36,69.36,69.29,69.32,24500.0,39.8766,39.8766,39.8364,39.8536,24500.0
2005-06-29 13:40:00,69.32,69.35,69.32,69.34,10800.0,39.8536,39.8709,39.8536,39.8651,10800.0
2005-06-29 13:45:00,69.33,69.34,69.28,69.28,18000.0,39.8594,39.8651,39.8306,39.8306,18000.0
2005-06-29 13:50:00,69.27,69.32,69.13,69.14,34000.0,39.8249,39.8536,39.7444,39.7501,34000.0
2005-06-29 13:55:00,69.14,69.25,69.14,69.25,33700.0,39.7501,39.8134,39.7501,39.8134,33700.0
2005-06-29 14:00:00,69.25,69.25,69.22,69.22,43100.0,39.8134,39.8134,39.7961,39.7961,43100.0
2005-06-29 14:05:00,69.23,69.28,69.21,69.21,28000.0,39.8019,39.8306,39.7904,39.7904,28000.0
2005-06-29 14:10:00,69.23,69.25,69.21,69.23,18000.0,39.8019,39.8134,39.7904,39.8019,18000.0
2005-06-29 14:15:00,69.24,69.28,69.23,69.25,15900.0,39.8076,39.8306,39.8019,39.8134,15900.0
2005-06-29 14:20:00,69.24,69.27,69.21,69.26,14200.0,39.8076,39.8249,39.7904,39.8191,14200.0
2005-06-29 14:25:00,69.26,69.29,69.26,69.28,18900.0,39.8191,39.8364,39.8191,39.8306,18900.0
2005-06-29 14:30:00,69.29,69.29,69.2,69.28,29300.0,39.8364,39.8364,39.7846,39.8306,29300.0
2005-06-29 14:35:00,69.28,69.31,69.28,69.29,6600.0,39.8306,39.8479,39.8306,39.8364,6600.0
2005-06-29 14:40:00,69.3,69.46,69.3,69.43,30600.0,39.8421,39.9341,39.8421,39.9168,30600.0
2005-06-29 14:45:00,69.44,69.49,69.42,69.46,24900.0,39.9226,39.9513,39.9111,39.9341,24900.0
2005-06-29 14:50:00,69.46,69.46,69.4,69.4,32700.0,39.9341,39.9341,39.8996,39.8996,32700.0
2005-06-29 14:55:00,69.35,69.4,69.31,69.33,66200.0,39.8709,39.8996,39.8479,39.8594,66200.0
2005-06-29 15:00:00,69.33,69.33,69.12,69.19,76600.0,39.8594,39.8594,39.7386,39.7789,76600.0
2005-06-29 15:05:00,69.2,69.3,69.2,69.23,27800.0,39.7846,39.8421,39.7846,39.8019,27800.0
2005-06-29 15:10:00,69.23,69.25,69.19,69.2,29000.0,39.8019,39.8134,39.7789,39.7846,29000.0
2005-06-29 15:15:00,69.19,69.24,69.18,69.24,25800.0,39.7789,39.8076,39.7731,39.8076,25800.0
2005-06-29 15:20:00,69.25,69.26,69.2,69.2,20400.0,39.8134,39.8191,39.7846,39.7846,20400.0
2005-06-29 15:25:00,69.19,69.23,69.17,69.18,27400.0,39.7789,39.8019,39.7674,39.7731,27400.0
2005-06-29 15:30:00,69.2,69.24,69.2,69.22,25900.0,39.7846,39.8076,39.7846,39.7961,25900.0
2005-06-29 15:35:00,69.22,69.3,69.22,69.3,49000.0,39.7961,39.8421,39.7961,39.8421,49000.0
2005-06-29 15:40:00,69.29,69.29,69.26,69.27,27700.0,39.8364,39.8364,39.8191,39.8249,27700.0
2005-06-29 15:45:00,69.26,69.29,69.24,69.27,24600.0,39.8191,39.8364,39.8076,39.8249,24600.0
2005-06-29 15:50:00,69.26,69.28,69.18,69.19,48800.0,39.8191,39.8306,39.7731,39.7789,48800.0
2005-06-29 15:55:00,69.19,69.21,69.15,69.15,74900.0,39.7789,39.7904,39.7559,39.7559,74900.0
2005-06-30 09:30:00,69.4,69.9,69.4,69.74,76500.0,39.9636,40.2515,39.9636,40.1594,76500.0
2005-06-30 09:35:00,69.74,69.84,69.72,69.73,93000.0,40.1594,40.217,40.1479,40.1537,93000.0
2005-06-30 09:40:00,69.7,69.75,69.46,69.55,44500.0,40.1364,40.1652,39.9982,40.05,44500.0
2005-06-30 09:45:00,69.56,69.75,69.56,69.68,42900.0,40.0558,40.1652,40.0558,40.1249,42900.0
2005-06-30 09:50:00,69.68,69.69,69.61,69.62,32200.0,40.1249,40.1306,40.0846,40.0903,32200.0
2005-06-30 09:55:00,69.62,69.65,69.56,69.6,65700.0,40.0903,40.1076,40.0558,40.0788,65700.0
2005-06-30 10:00:00,69.6,69.65,69.54,69.63,34900.0,40.0788,40.1076,40.0442,40.0961,34900.0
2005-06-30 10:05:00,69.63,69.68,69.59,69.68,19300.0,40.0961,40.1249,40.073,40.1249,19300.0
2005-06-30 10:10:00,69.65,69.75,69.59,69.67,65600.0,40.1076,40.1652,40.073,40.1191,65600.0
2005-06-30 10:15:00,69.66,69.71,69.61,69.63,16000.0,40.1133,40.1421,40.0846,40.0961,16000.0
2005-06-30 10:20:00,69.64,69.65,69.61,69.64,50700.0,40.1018,40.1076,40.0846,40.1018,50700.0
2005-06-30 10:25:00,69.61,69.67,69.61,69.66,16500.0,40.0846,40.1191,40.0846,40.1133,16500.0
2005-06-30 10:30:00,69.66,69.69,69.57,69.62,195000.0,40.1133,40.1306,40.0615,40.0903,195000.0
2005-06-30 10:35:00,69.61,69.69,69.61,69.69,21600.0,40.0846,40.1306,40.0846,40.1306,21600.0
2005-06-30 10:40:00,69.69,69.74,69.68,69.74,16700.0,40.1306,40.1594,40.1249,40.1594,16700.0
2005-06-30 10:45:00,69.74,69.76,69.73,69.74,17100.0,40.1594,40.1709,40.1537,40.1594,17100.0
2005-06-30 10:50:00,69.74,69.74,69.71,69.72,11700.0,40.1594,40.1594,40.1421,40.1479,11700.0
2005-06-30 10:55:00,69.72,69.73,69.64,69.64,16200.0,40.1479,40.1537,40.1018,40.1018,16200.0
2005-06-30 11:00:00,69.65,69.65,69.56,69.6,34600.0,40.1076,40.1076,40.0558,40.0788,34600.0
2005-06-30 11:05:00,69.59,69.63,69.56,69.58,38400.0,40.073,40.0961,40.0558,40.0673,38400.0
2005-06-30 11:10:00,69.59,69.59,69.5,69.54,16900.0,40.073,40.073,40.0212,40.0442,16900.0
2005-06-30 11:15:00,69.54,69.54,69.45,69.48,18800.0,40.0442,40.0442,39.9924,40.0097,18800.0
2005-06-30 11:20:00,69.5,69.5,69.45,69.48,15200.0,40.0212,40.0212,39.9924,40.0097,15200.0
2005-06-30 11:25:00,69.47,69.47,69.42,69.45,21300.0,40.0039,40.0039,39.9751,39.9924,21300.0
2005-06-30 11:30:00,69.45,69.5,69.45,69.5,13600.0,39.9924,40.0212,39.9924,40.0212,13600.0
2005-06-30 11:35:00,69.5,69.5,69.48,69.5,10600.0,40.0212,40.0212,40.0097,40.0212,10600.0
2005-06-30 11:40:00,69.51,69.52,69.47,69.49,9900.0,40.027,40.0327,40.0039,40.0155,9900.0
2005-06-30 11:45:00,69.48,69.55,69.48,69.48,14900.0,40.0097,40.05,40.0097,40.0097,14900.0
2005-06-30 11:50:00,69.5,69.52,69.48,69.49,13300.0,40.0212,40.0327,40.0097,40.0155,13300.0
2005-06-30 11:55:00,69.49,69.55,69.46,69.53,37600.0,40.0155,40.05,39.9982,40.0385,37600.0
2005-06-30 12:00:00,69.54,69.54,69.51,69.52,6100.0,40.0442,40.0442,40.027,40.0327,6100.0
2005-06-30 12:05:00,69.53,69.56,69.53,69.55,39500.0,40.0385,40.0558,40.0385,40.05,39500.0
2005-06-30 12:10:00,69.56,69.56,69.51,69.52,3300.0,40.0558,40.0558,40.027,40.0327,3300.0
2005-06-30 12:15:00,69.53,69.58,69.53,69.56,13600.0,40.0385,40.0673,40.0385,40.0558,13600.0
2005-06-30 12:20:00,69.56,69.57,69.54,69.54,56200.0,40.0558,40.0615,40.0442,40.0442,56200.0
2005-06-30 12:25:00,69.54,69.55,69.52,69.55,11500.0,40.0442,40.05,40.0327,40.05,11500.0
2005-06-30 12:30:00,69.55,69.56,69.51,69.53,74500.0,40.05,40.0558,40.027,40.0385,74500.0
2005-06-30 12:35:00,69.53,69.54,69.51,69.52,4900.0,40.0385,40.0442,40.027,40.0327,4900.0
2005-06-30 12:40:00,69.52,69.54,69.47,69.52,21000.0,40.0327,40.0442,40.0039,40.0327,21000.0
2005-06-30 12:45:00,69.52,69.56,69.51,69.55,67200.0,40.0327,40.0558,40.027,40.05,67200.0
2005-06-30 12:50:00,69.55,69.58,69.49,69.56,37200.0,40.05,40.0673,40.0155,40.0558,37200.0
2005-06-30 12:55:00,69.57,69.6,69.55,69.59,27100.0,40.0615,40.0788,40.05,40.073,27100.0
2005-06-30 13:00:00,69.59,69.59,69.55,69.56,6100.0,40.073,40.073,40.05,40.0558,6100.0
2005-06-30 13:05:00,69.56,69.56,69.53,69.54,35000.0,40.0558,40.0558,40.0385,40.0442,35000.0
2005-06-30 13:10:00,69.55,69.55,69.52,69.52,19000.0,40.05,40.05,40.0327,40.0327,19000.0
2005-06-30 13:15:00,69.52,69.52,69.41,69.44,7800.0,40.0327,40.0327,39.9694,39.9867,7800.0
2005-06-30 13:20:00,69.43,69.44,69.4,69.41,5700.0,39.9809,39.9867,39.9636,39.9694,5700.0
2005-06-30 13:25:00,69.4,69.42,69.17,69.21,46300.0,39.9636,39.9751,39.8312,39.8542,46300.0
2005-06-30 13:30:00,69.22,69.31,69.22,69.25,23900.0,39.86,39.9118,39.86,39.8772,23900.0
2005-06-30 13:35:00,69.26,69.26,69.0,69.04,84400.0,39.883,39.883,39.7333,39.7563,84400.0
2005-06-30 13:40:00,69.04,69.07,68.84,68.92,62600.0,39.7563,39.7736,39.6412,39.6872,62600.0
2005-06-30 13:45:00,68.93,69.08,68.93,69.05,22200.0,39.693,39.7794,39.693,39.7621,22200.0
2005-06-30 13:50:00,69.09,69.17,69.03,69.17,24200.0,39.7851,39.8312,39.7506,39.8312,24200.0
2005-06-30 13:55:00,69.16,69.27,69.15,69.26,17100.0,39.8254,39.8888,39.8197,39.883,17100.0
2005-06-30 14:00:00,69.27,69.32,69.17,69.18,16200.0,39.8888,39.9176,39.8312,39.8369,16200.0
2005-06-30 14:05:00,69.18,69.29,69.17,69.27,9300.0,39.8369,39.9003,39.8312,39.8888,9300.0
2005-06-30 14:10:00,69.27,69.4,69.26,69.4,13700.0,39.8888,39.9636,39.883,39.9636,13700.0
2005-06-30 14:15:00,69.35,69.38,69.27,69.28,35300.0,39.9348,39.9521,39.8888,39.8945,35300.0
2005-06-30 14:20:00,69.29,69.29,69.0,69.12,25800.0,39.9003,39.9003,39.7333,39.8024,25800.0
2005-06-30 14:25:00,69.12,69.2,69.1,69.15,40600.0,39.8024,39.8485,39.7909,39.8197,40600.0
2005-06-30 14:30:00,69.17,69.19,68.91,68.92,30000.0,39.8312,39.8427,39.6815,39.6872,30000.0
2005-06-30 14:35:00,68.92,68.95,68.78,68.8,44600.0,39.6872,39.7045,39.6066,39.6181,44600.0
2005-06-30 14:40:00,68.84,68.86,68.75,68.79,42600.0,39.6412,39.6527,39.5893,39.6124,42600.0
2005-06-30 14:45:00,68.75,68.8,68.69,68.74,27000.0,39.5893,39.6181,39.5548,39.5836,27000.0
2005-06-30 14:50:00,68.74,69.05,68.65,68.69,30100.0,39.5836,39.7621,39.5317,39.5548,30100.0
2005-06-30 14:55:00,68.7,68.8,68.7,68.77,38600.0,39.5605,39.6181,39.5605,39.6008,38600.0
2005-06-30 15:00:00,68.77,68.8,68.73,68.78,26200.0,39.6008,39.6181,39.5778,39.6066,26200.0
2005-06-30 15:05:00,68.78,68.79,68.74,68.75,26200.0,39.6066,39.6124,39.5836,39.5893,26200.0
2005-06-30 15:10:00,68.76,68.8,68.72,68.8,22600.0,39.5951,39.6181,39.5721,39.6181,22600.0
2005-06-30 15:15:00,68.79,68.89,68.78,68.87,28800.0,39.6124,39.6699,39.6066,39.6584,28800.0
2005-06-30 15:20:00,68.87,68.87,68.79,68.79,25800.0,39.6584,39.6584,39.6124,39.6124,25800.0
2005-06-30 15:25:00,68.79,68.88,68.79,68.88,19200.0,39.6124,39.6642,39.6124,39.6642,19200.0
2005-06-30 15:30:00,68.88,68.9,68.85,68.87,22500.0,39.6642,39.6757,39.6469,39.6584,22500.0
2005-06-30 15:35:00,68.88,68.91,68.84,68.9,24400.0,39.6642,39.6815,39.6412,39.6757,24400.0
2005-06-30 15:40:00,68.89,68.9,68.67,68.72,36500.0,39.6699,39.6757,39.5433,39.5721,36500.0
2005-06-30 15:45:00,68.72,68.83,68.6,68.65,48500.0,39.5721,39.6354,39.5029,39.5317,48500.0
2005-06-30 15:50:00,68.62,68.64,68.5,68.51,62700.0,39.5145,39.526,39.4454,39.4511,62700.0
2005-06-30 15:55:00,68.51,68.56,68.42,68.51,46000.0,39.4511,39.4799,39.3993,39.4511,46000.0
2005-07-01 09:30:00,68.58,68.6,68.53,68.59,59900.0,39.4914,39.5029,39.4626,39.4972,59900.0
2005-07-01 09:35:00,68.59,68.78,68.52,68.54,61100.0,39.4972,39.6066,39.4569,39.4684,61100.0
2005-07-01 09:40:00,68.54,68.58,68.45,68.46,34300.0,39.4684,39.4914,39.4166,39.4223,34300.0
2005-07-01 09:45:00,68.46,68.5,68.42,68.46,25200.0,39.4223,39.4454,39.3993,39.4223,25200.0
2005-07-01 09:50:00,68.46,68.49,68.45,68.47,81800.0,39.4223,39.4396,39.4166,39.4281,81800.0
2005-07-01 09:55:00,68.46,68.52,68.42,68.49,34500.0,39.4223,39.4569,39.3993,39.4396,34500.0
2005-07-01 10:00:00,68.49,68.66,68.49,68.65,38700.0,39.4396,39.5375,39.4396,39.5317,38700.0
2005-07-01 10:05:00,68.65,68.82,68.59,68.62,18200.0,39.5317,39.6296,39.4972,39.5145,18200.0
2005-07-01 10:10:00,68.62,68.62,68.43,68.54,13300.0,39.5145,39.5145,39.4051,39.4684,13300.0
2005-07-01 10:15:00,68.57,68.7,68.54,68.7,7500.0,39.4857,39.5605,39.4684,39.5605,7500.0
2005-07-01 10:20:00,68.69,68.8,68.64,68.75,31200.0,39.5548,39.6181,39.526,39.5893,31200.0
2005-07-01 10:25:00,68.74,68.74,68.65,68.74,16600.0,39.5836,39.5836,39.5317,39.5836,16600.0
2005-07-01 10:30:00,68.74,68.87,68.74,68.82,25200.0,39.5836,39.6584,39.5836,39.6296,25200.0
2005-07-01 10:35:00,68.82,68.82,68.7,68.78,12400.0,39.6296,39.6296,39.5605,39.6066,12400.0
2005-07-01 10:40:00,68.79,68.79,68.72,68.78,13900.0,39.6124,39.6124,39.5721,39.6066,13900.0
2005-07-01 10:45:00,68.73,68.74,68.61,68.64,62800.0,39.5778,39.5836,39.5087,39.526,62800.0
2005-07-01 10:50:00,68.6,68.64,68.56,68.6,11100.0,39.5029,39.526,39.4799,39.5029,11100.0
2005-07-01 10:55:00,68.6,68.63,68.6,68.6,11500.0,39.5029,39.5202,39.5029,39.5029,11500.0
2005-07-01 11:00:00,68.61,68.65,68.54,68.55,30500.0,39.5087,39.5317,39.4684,39.4742,30500.0
2005-07-01 11:05:00,68.54,68.55,68.43,68.45,58400.0,39.4684,39.4742,39.4051,39.4166,58400.0
2005-07-01 11:10:00,68.45,68.58,68.45,68.56,14000.0,39.4166,39.4914,39.4166,39.4799,14000.0
2005-07-01 11:15:00,68.57,68.77,68.57,68.73,15300.0,39.4857,39.6008,39.4857,39.5778,15300.0
2005-07-01 11:20:00,68.73,68.77,68.67,68.77,28200.0,39.5778,39.6008,39.5433,39.6008,28200.0
2005-07-01 11:25:00,68.77,68.8,68.7,68.7,48700.0,39.6008,39.6181,39.5605,39.5605,48700.0
2005-07-01 11:30:00,68.69,68.76,68.69,68.73,25100.0,39.5548,39.5951,39.5548,39.5778,25100.0
2005-07-01 11:35:00,68.73,68.74,68.63,68.66,10900.0,39.5778,39.5836,39.5202,39.5375,10900.0
2005-07-01 11:40:00,68.64,68.68,68.62,68.63,13300.0,39.526,39.549,39.5145,39.5202,13300.0
2005-07-01 11:45:00,68.64,68.67,68.61,68.63,7300.0,39.526,39.5433,39.5087,39.5202,7300.0
2005-07-01 11:50:00,68.63,68.63,68.53,68.6,10100.0,39.5202,39.5202,39.4626,39.5029,10100.0
2005-07-01 11:55:00,68.6,68.6,68.46,68.46,10800.0,39.5029,39.5029,39.4223,39.4223,10800.0
2005-07-01 12:00:00,68.48,68.6,68.47,68.6,12500.0,39.4338,39.5029,39.4281,39.5029,12500.0
2005-07-01 12:05:00,68.6,68.61,68.48,68.51,9900.0,39.5029,39.5087,39.4338,39.4511,9900.0
2005-07-01 12:10:00,68.55,68.58,68.53,68.58,5500.0,39.4742,39.4914,39.4626,39.4914,5500.0
2005-07-01 12:15:00,68.6,68.6,68.51,68.57,7600.0,39.5029,39.5029,39.4511,39.4857,7600.0
2005-07-01 12:20:00,68.6,68.75,68.6,68.75,29000.0,39.5029,39.5893,39.5029,39.5893,29000.0
2005-07-01 12:25:00,68.7,68.75,68.68,68.69,21400.0,39.5605,39.5893,39.549,39.5548,21400.0
2005-07-01 12:30:00,68.67,68.68,68.63,68.63,3600.0,39.5433,39.549,39.5202,39.5202,3600.0
2005-07-01 12:35:00,68.63,68.69,68.63,68.65,4000.0,39.5202,39.5548,39.5202,39.5317,4000.0
2005-07-01 12:40:00,68.67,68.71,68.63,68.63,10600.0,39.5433,39.5663,39.5202,39.5202,10600.0
2005-07-01 12:45:00,68.63,68.66,68.6,68.66,6400.0,39.5202,39.5375,39.5029,39.5375,6400.0
2005-07-01 12:50:00,68.67,68.68,68.64,68.64,7600.0,39.5433,39.549,39.526,39.526,7600.0
2005-07-01 12:55:00,68.67,68.72,68.65,68.69,7400.0,39.5433,39.5721,39.5317,39.5548,7400.0
2005-07-01 13:00:00,68.67,68.67,68.61,68.67,4800.0,39.5433,39.5433,39.5087,39.5433,4800.0
2005-07-01 13:05:00,68.66,68.69,68.66,68.68,4400.0,39.5375,39.5548,39.5375,39.549,4400.0
2005-07-01 13:10:00,68.7,68.72,68.7,68.71,16700.0,39.5605,39.5721,39.5605,39.5663,16700.0
2005-07-01 13:15:00,68.71,68.75,68.67,68.69,20800.0,39.5663,39.5893,39.5433,39.5548,20800.0
2005-07-01 13:20:00,68.68,68.72,68.66,68.68,17600.0,39.549,39.5721,39.5375,39.549,17600.0
2005-07-01 13:25:00,68.7,68.72,68.67,68.67,7700.0,39.5605,39.5721,39.5433,39.5433,7700.0
2005-07-01 13:30:00,68.68,68.68,68.66,68.66,6900.0,39.549,39.549,39.5375,39.5375,6900.0
2005-07-01 13:35:00,68.67,68.69,68.65,68.69,10700.0,39.5433,39.5548,39.5317,39.5548,10700.0
2005-07-01 13:40:00,68.67,68.69,68.66,68.66,7400.0,39.5433,39.5548,39.5375,39.5375,7400.0
2005-07-01 13:45:00,68.66,68.66,68.64,68.64,4400.0,39.5375,39.5375,39.526,39.526,4400.0
2005-07-01 13:50:00,68.64,68.7,68.64,68.69,22000.0,39.526,39.5605,39.526,39.5548,22000.0
2005-07-01 13:55:00,68.69,68.71,68.69,68.7,13100.0,39.5548,39.5663,39.5548,39.5605,13100.0
2005-07-01 14:00:00,68.69,68.72,68.69,68.69,12300.0,39.5548,39.5721,39.5548,39.5548,12300.0
2005-07-01 14:05:00,68.69,68.74,68.67,68.74,20400.0,39.5548,39.5836,39.5433,39.5836,20400.0
2005-07-01 14:10:00,68.72,68.72,68.63,68.64,5900.0,39.5721,39.5721,39.5202,39.526,5900.0
2005-07-01 14:15:00,68.64,68.64,68.6,68.61,9800.0,39.526,39.526,39.5029,39.5087,9800.0
2005-07-01 14:20:00,68.6,68.66,68.55,68.56,7600.0,39.5029,39.5375,39.4742,39.4799,7600.0
2005-07-01 14:25:00,68.56,68.61,68.56,68.6,5000.0,39.4799,39.5087,39.4799,39.5029,5000.0
2005-07-01 14:30:00,68.61,68.64,68.57,68.57,10000.0,39.5087,39.526,39.4857,39.4857,10000.0
2005-07-01 14:35:00,68.59,68.62,68.53,68.54,11800.0,39.4972,39.5145,39.4626,39.4684,11800.0
2005-07-01 14:40:00,68.55,68.64,68.54,68.64,8800.0,39.4742,39.526,39.4684,39.526,8800.0
2005-07-01 14:45:00,68.62,68.62,68.58,68.58,7500.0,39.5145,39.5145,39.4914,39.4914,7500.0
2005-07-01 14:50:00,68.58,68.61,68.57,68.61,5200.0,39.4914,39.5087,39.4857,39.5087,5200.0
2005-07-01 14:55:00,68.6,68.61,68.6,68.6,4900.0,39.5029,39.5087,39.5029,39.5029,4900.0
2005-07-01 15:00:00,68.6,68.6,68.56,68.6,13900.0,39.5029,39.5029,39.4799,39.5029,13900.0
2005-07-01 15:05:00,68.6,68.61,68.58,68.61,10000.0,39.5029,39.5087,39.4914,39.5087,10000.0
2005-07-01 15:10:00,68.6,68.61,68.59,68.6,9100.0,39.5029,39.5087,39.4972,39.5029,9100.0
2005-07-01 15:15:00,68.6,68.64,68.6,68.61,22600.0,39.5029,39.526,39.5029,39.5087,22600.0
2005-07-01 15:20:00,68.64,68.68,68.63,68.64,12000.0,39.526,39.549,39.5202,39.526,12000.0
2005-07-01 15:25:00,68.64,68.68,68.63,68.67,27600.0,39.526,39.549,39.5202,39.5433,27600.0
2005-07-01 15:30:00,68.67,68.73,68.66,68.73,26300.0,39.5433,39.5778,39.5375,39.5778,26300.0
2005-07-01 15:35:00,68.73,68.73,68.7,68.72,14400.0,39.5778,39.5778,39.5605,39.5721,14400.0
2005-07-01 15:40:00,68.72,68.72,68.68,68.7,13100.0,39.5721,39.5721,39.549,39.5605,13100.0
2005-07-01 15:45:00,68.69,68.82,68.69,68.82,21200.0,39.5548,39.6296,39.5548,39.6296,21200.0
2005-07-01 15:50:00,68.82,68.87,68.82,68.87,25300.0,39.6296,39.6584,39.6296,39.6584,25300.0
2005-07-01 15:55:00,68.88,68.9,68.79,68.86,48500.0,39.6642,39.6757,39.6124,39.6527,48500.0
2005-07-05 09:30:00,68.7,69.08,68.52,69.0,30700.0,39.5605,39.7794,39.4569,39.7333,30700.0
2005-07-05 09:35:00,69.01,69.59,69.0,69.51,50600.0,39.739,40.073,39.7333,40.027,50600.0
2005-07-05 09:40:00,69.52,69.57,69.38,69.39,35300.0,40.0327,40.0615,39.9521,39.9579,35300.0
2005-07-05 09:45:00,69.4,69.59,69.39,69.58,51000.0,39.9636,40.073,39.9579,40.0673,51000.0
2005-07-05 09:50:00,69.58,69.7,69.47,69.66,54400.0,40.0673,40.1364,40.0039,40.1133,54400.0
2005-07-05 09:55:00,69.65,69.84,69.64,69.83,45200.0,40.1076,40.217,40.1018,40.2112,45200.0
2005-07-05 10:00:00,69.83,69.84,69.61,69.7,40100.0,40.2112,40.217,40.0846,40.1364,40100.0
2005-07-05 10:05:00,69.69,70.1,69.69,70.1,85900.0,40.1306,40.3667,40.1306,40.3667,85900.0
2005-07-05 10:10:00,70.15,70.29,69.97,70.06,91300.0,40.3955,40.4761,40.2919,40.3437,91300.0
2005-07-05 10:15:00,70.05,70.22,70.0,70.19,72200.0,40.3379,40.4358,40.3091,40.4185,72200.0
2005-07-05 10:20:00,70.19,70.19,70.15,70.17,51800.0,40.4185,40.4185,40.3955,40.407,51800.0
2005-07-05 10:25:00,70.17,70.19,70.15,70.16,27100.0,40.407,40.4185,40.3955,40.4013,27100.0
2005-07-05 10:30:00,70.15,70.25,70.13,70.22,50700.0,40.3955,40.4531,40.384,40.4358,50700.0
2005-07-05 10:35:00,70.23,70.29,70.17,70.28,54700.0,40.4416,40.4761,40.407,40.4704,54700.0
2005-07-05 10:40:00,70.29,70.34,70.18,70.26,52100.0,40.4761,40.5049,40.4128,40.4589,52100.0
2005-07-05 10:45:00,70.25,70.29,70.16,70.19,43400.0,40.4531,40.4761,40.4013,40.4185,43400.0
2005-07-05 10:50:00,70.17,70.17,70.11,70.11,24100.0,40.407,40.407,40.3725,40.3725,24100.0
2005-07-05 10:55:00,70.12,70.13,70.01,70.13,35800.0,40.3782,40.384,40.3149,40.384,35800.0
2005-07-05 11:00:00,70.13,70.25,70.12,70.2,24800.0,40.384,40.4531,40.3782,40.4243,24800.0
2005-07-05 11:05:00,70.2,70.3,70.17,70.24,40400.0,40.4243,40.4819,40.407,40.4473,40400.0
2005-07-05 11:10:00,70.25,70.27,70.23,70.23,20100.0,40.4531,40.4646,40.4416,40.4416,20100.0
2005-07-05 11:15:00,70.24,70.24,70.16,70.2,18600.0,40.4473,40.4473,40.4013,40.4243,18600.0
2005-07-05 11:20:00,70.2,70.34,70.2,70.33,39400.0,40.4243,40.5049,40.4243,40.4992,39400.0
2005-07-05 11:25:00,70.33,70.58,70.33,70.57,51100.0,40.4992,40.6431,40.4992,40.6374,51100.0
2005-07-05 11:30:00,70.59,70.6,70.4,70.4,34300.0,40.6489,40.6546,40.5395,40.5395,34300.0
2005-07-05 11:35:00,70.39,70.43,70.36,70.36,22400.0,40.5337,40.5567,40.5164,40.5164,22400.0
2005-07-05 11:40:00,70.37,70.4,70.35,70.38,14900.0,40.5222,40.5395,40.5107,40.528,14900.0
2005-07-05 11:45:00,70.35,70.35,70.21,70.23,11600.0,40.5107,40.5107,40.4301,40.4416,11600.0
2005-07-05 11:50:00,70.22,70.26,70.2,70.25,21300.0,40.4358,40.4589,40.4243,40.4531,21300.0
2005-07-05 11:55:00,70.25,70.3,70.25,70.27,13900.0,40.4531,40.4819,40.4531,40.4646,13900.0
2005-07-05 12:00:00,70.29,70.3,70.25,70.26,13300.0,40.4761,40.4819,40.4531,40.4589,13300.0
2005-07-05 12:05:00,70.26,70.3,70.25,70.3,18100.0,40.4589,40.4819,40.4531,40.4819,18100.0
2005-07-05 12:10:00,70.3,70.3,70.24,70.26,24500.0,40.4819,40.4819,40.4473,40.4589,24500.0
2005-07-05 12:15:00,70.25,70.3,70.24,70.25,18400.0,40.4531,40.4819,40.4473,40.4531,18400.0
2005-07-05 12:20:00,70.26,70.43,70.25,70.36,24100.0,40.4589,40.5567,40.4531,40.5164,24100.0
2005-07-05 12:25:00,70.37,70.49,70.37,70.48,15100.0,40.5222,40.5913,40.5222,40.5855,15100.0
2005-07-05 12:30:00,70.46,70.5,70.35,70.35,23000.0,40.574,40.5971,40.5107,40.5107,23000.0
2005-07-05 12:35:00,70.35,70.59,70.35,70.55,49100.0,40.5107,40.6489,40.5107,40.6258,49100.0
2005-07-05 12:40:00,70.54,70.54,70.45,70.51,9200.0,40.6201,40.6201,40.5683,40.6028,9200.0
2005-07-05 12:45:00,70.53,70.56,70.51,70.51,9300.0,40.6143,40.6316,40.6028,40.6028,9300.0
2005-07-05 12:50:00,70.5,70.55,70.5,70.53,14600.0,40.5971,40.6258,40.5971,40.6143,14600.0
2005-07-05 12:55:00,70.53,70.53,70.47,70.5,14100.0,40.6143,40.6143,40.5798,40.5971,14100.0
2005-07-05 13:00:00,70.5,70.56,70.5,70.55,11400.0,40.5971,40.6316,40.5971,40.6258,11400.0
2005-07-05 13:05:00,70.55,70.55,70.47,70.5,25600.0,40.6258,40.6258,40.5798,40.5971,25600.0
2005-07-05 13:10:00,70.49,70.56,70.47,70.56,20100.0,40.5913,40.6316,40.5798,40.6316,20100.0
2005-07-05 13:15:00,70.51,70.55,70.46,70.51,23500.0,40.6028,40.6258,40.574,40.6028,23500.0
2005-07-05 13:20:00,70.53,70.53,70.46,70.5,22100.0,40.6143,40.6143,40.574,40.5971,22100.0
2005-07-05 13:25:00,70.5,70.53,70.44,70.5,22100.0,40.5971,40.6143,40.5625,40.5971,22100.0
2005-07-05 13:30:00,70.51,70.51,70.41,70.46,17900.0,40.6028,40.6028,40.5452,40.574,17900.0
2005-07-05 13:35:00,70.46,70.64,70.46,70.64,44100.0,40.574,40.6777,40.574,40.6777,44100.0
2005-07-05 13:40:00,70.64,70.72,70.61,70.62,41100.0,40.6777,40.7237,40.6604,40.6662,41100.0
2005-07-05 13:45:00,70.63,70.64,70.61,70.64,18600.0,40.6719,40.6777,40.6604,40.6777,18600.0
2005-07-05 13:50:00,70.64,70.64,70.53,70.57,28900.0,40.6777,40.6777,40.6143,40.6374,28900.0
2005-07-05 13:55:00,70.57,70.57,70.48,70.48,20300.0,40.6374,40.6374,40.5855,40.5855,20300.0
2005-07-05 14:00:00,70.45,70.57,70.45,70.56,14600.0,40.5683,40.6374,40.5683,40.6316,14600.0
2005-07-05 14:05:00,70.56,70.57,70.5,70.51,19500.0,40.6316,40.6374,40.5971,40.6028,19500.0
2005-07-05 14:10:00,70.54,70.54,70.45,70.47,19400.0,40.6201,40.6201,40.5683,40.5798,19400.0
2005-07-05 14:15:00,70.47,70.57,70.4,70.54,28300.0,40.5798,40.6374,40.5395,40.6201,28300.0
2005-07-05 14:20:00,70.53,70.55,70.48,70.5,9900.0,40.6143,40.6258,40.5855,40.5971,9900.0
2005-07-05 14:25:00,70.51,70.54,70.46,70.5,19000.0,40.6028,40.6201,40.574,40.5971,19000.0
2005-07-05 14:30:00,70.5,70.52,70.46,70.46,22100.0,40.5971,40.6086,40.574,40.574,22100.0
2005-07-05 14:35:00,70.47,70.55,70.47,70.5,15700.0,40.5798,40.6258,40.5798,40.5971,15700.0
2005-07-05 14:40:00,70.5,70.55,70.47,70.51,13100.0,40.5971,40.6258,40.5798,40.6028,13100.0
2005-07-05 14:45:00,70.5,70.61,70.49,70.61,20000.0,40.5971,40.6604,40.5913,40.6604,20000.0
2005-07-05 14:50:00,70.62,70.65,70.6,70.63,18900.0,40.6662,40.6834,40.6546,40.6719,18900.0
2005-07-05 14:55:00,70.63,70.63,70.56,70.59,19800.0,40.6719,40.6719,40.6316,40.6489,19800.0
2005-07-05 15:00:00,70.59,70.63,70.53,70.53,18500.0,40.6489,40.6719,40.6143,40.6143,18500.0
2005-07-05 15:05:00,70.53,70.57,70.51,70.55,28400.0,40.6143,40.6374,40.6028,40.6258,28400.0
2005-07-05 15:10:00,70.55,70.56,70.51,70.53,17600.0,40.6258,40.6316,40.6028,40.6143,17600.0
2005-07-05 15:15:00,70.54,70.57,70.51,70.54,15100.0,40.6201,40.6374,40.6028,40.6201,15100.0
2005-07-05 15:20:00,70.58,70.6,70.52,70.58,17300.0,40.6431,40.6546,40.6086,40.6431,17300.0
2005-07-05 15:25:00,70.58,70.64,70.58,70.64,34200.0,40.6431,40.6777,40.6431,40.6777,34200.0
2005-07-05 15:30:00,70.63,70.73,70.62,70.72,70200.0,40.6719,40.7295,40.6662,40.7237,70200.0
2005-07-05 15:35:00,70.71,70.72,70.7,70.71,43500.0,40.718,40.7237,40.7122,40.718,43500.0
2005-07-05 15:40:00,70.71,70.83,70.71,70.83,56600.0,40.718,40.7871,40.718,40.7871,56600.0
2005-07-05 15:45:00,70.84,70.85,70.7,70.81,51400.0,40.7928,40.7986,40.7122,40.7756,51400.0
2005-07-05 15:50:00,70.82,70.89,70.81,70.85,60900.0,40.7813,40.8216,40.7756,40.7986,60900.0
2005-07-05 15:55:00,70.86,70.88,70.84,70.85,77700.0,40.8044,40.8159,40.7928,40.7986,77700.0
2005-07-06 09:30:00,70.55,70.8,70.51,70.65,94200.0,40.6258,40.7698,40.6028,40.6834,94200.0
2005-07-06 09:35:00,70.67,70.67,70.48,70.55,53200.0,40.6949,40.6949,40.5855,40.6258,53200.0
2005-07-06 09:40:00,70.55,70.9,70.54,70.65,88400.0,40.6258,40.8274,40.6201,40.6834,88400.0
2005-07-06 09:45:00,70.66,70.74,70.55,70.57,38900.0,40.6892,40.7353,40.6258,40.6374,38900.0
2005-07-06 09:50:00,70.6,70.7,70.57,70.7,37200.0,40.6546,40.7122,40.6374,40.7122,37200.0
2005-07-06 09:55:00,70.72,70.78,70.68,70.71,34700.0,40.7237,40.7583,40.7007,40.718,34700.0
2005-07-06 10:00:00,70.71,70.97,70.7,70.97,115800.0,40.718,40.8677,40.7122,40.8677,115800.0
2005-07-06 10:05:00,70.97,71.04,70.85,70.87,63800.0,40.8677,40.908,40.7986,40.8101,63800.0
2005-07-06 10:10:00,70.88,70.9,70.84,70.85,36500.0,40.8159,40.8274,40.7928,40.7986,36500.0
2005-07-06 10:15:00,70.86,70.89,70.82,70.82,28900.0,40.8044,40.8216,40.7813,40.7813,28900.0
2005-07-06 10:20:00,70.84,70.86,70.63,70.69,74500.0,40.7928,40.8044,40.6719,40.7065,74500.0
2005-07-06 10:25:00,70.71,70.79,70.71,70.73,15900.0,40.718,40.764,40.718,40.7295,15900.0
2005-07-06 10:30:00,70.73,70.76,70.6,70.61,73900.0,40.7295,40.7468,40.6546,40.6604,73900.0
2005-07-06 10:35:00,70.61,70.79,70.59,70.74,92500.0,40.6604,40.764,40.6489,40.7353,92500.0
2005-07-06 10:40:00,70.76,70.79,70.68,70.78,21700.0,40.7468,40.764,40.7007,40.7583,21700.0
2005-07-06 10:45:00,70.79,70.79,70.69,70.69,24600.0,40.764,40.764,40.7065,40.7065,24600.0
2005-07-06 10:50:00,70.7,70.7,70.63,70.69,85000.0,40.7122,40.7122,40.6719,40.7065,85000.0
2005-07-06 10:55:00,70.69,70.77,70.64,70.75,25400.0,40.7065,40.7525,40.6777,40.741,25400.0
2005-07-06 11:00:00,70.75,70.75,70.67,70.68,16000.0,40.741,40.741,40.6949,40.7007,16000.0
2005-07-06 11:05:00,70.67,70.7,70.66,70.67,16700.0,40.6949,40.7122,40.6892,40.6949,16700.0
2005-07-06 11:10:00,70.67,70.71,70.62,70.65,19200.0,40.6949,40.718,40.6662,40.6834,19200.0
2005-07-06 11:15:00,70.65,70.68,70.61,70.63,35800.0,40.6834,40.7007,40.6604,40.6719,35800.0
2005-07-06 11:20:00,70.63,70.7,70.62,70.7,28700.0,40.6719,40.7122,40.6662,40.7122,28700.0
2005-07-06 11:25:00,70.69,70.75,70.65,70.67,13900.0,40.7065,40.741,40.6834,40.6949,13900.0
2005-07-06 11:30:00,70.66,70.79,70.66,70.79,13600.0,40.6892,40.764,40.6892,40.764,13600.0
2005-07-06 11:35:00,70.76,70.79,70.71,70.79,11500.0,40.7468,40.764,40.718,40.764,11500.0
2005-07-06 11:40:00,70.79,70.83,70.75,70.76,37900.0,40.764,40.7871,40.741,40.7468,37900.0
2005-07-06 11:45:00,70.75,70.75,70.65,70.73,7400.0,40.741,40.741,40.6834,40.7295,7400.0
2005-07-06 11:50:00,70.74,70.85,70.74,70.83,10600.0,40.7353,40.7986,40.7353,40.7871,10600.0
2005-07-06 11:55:00,70.84,70.88,70.83,70.83,39300.0,40.7928,40.8159,40.7871,40.7871,39300.0
2005-07-06 12:00:00,70.85,70.88,70.82,70.84,17800.0,40.7986,40.8159,40.7813,40.7928,17800.0
2005-07-06 12:05:00,70.85,70.87,70.83,70.85,14300.0,40.7986,40.8101,40.7871,40.7986,14300.0
2005-07-06 12:10:00,70.84,70.86,70.84,70.85,12300.0,40.7928,40.8044,40.7928,40.7986,12300.0
2005-07-06 12:15:00,70.86,70.88,70.86,70.87,9600.0,40.8044,40.8159,40.8044,40.8101,9600.0
2005-07-06 12:20:00,70.87,70.9,70.78,70.78,13100.0,40.8101,40.8274,40.7583,40.7583,13100.0
2005-07-06 12:25:00,70.78,70.78,70.66,70.68,43300.0,40.7583,40.7583,40.6892,40.7007,43300.0
2005-07-06 12:30:00,70.69,70.72,70.65,70.67,19600.0,40.7065,40.7237,40.6834,40.6949,19600.0
2005-07-06 12:35:00,70.67,70.67,70.64,70.64,18500.0,40.6949,40.6949,40.6777,40.6777,18500.0
2005-07-06 12:40:00,70.64,70.65,70.62,70.63,65700.0,40.6777,40.6834,40.6662,40.6719,65700.0
2005-07-06 12:45:00,70.63,70.64,70.61,70.64,6000.0,40.6719,40.6777,40.6604,40.6777,6000.0
2005-07-06 12:50:00,70.64,70.7,70.64,70.68,8500.0,40.6777,40.7122,40.6777,40.7007,8500.0
2005-07-06 12:55:00,70.7,70.72,70.68,70.69,9100.0,40.7122,40.7237,40.7007,40.7065,9100.0
2005-07-06 13:00:00,70.71,70.71,70.67,70.68,14000.0,40.718,40.718,40.6949,40.7007,14000.0
2005-07-06 13:05:00,70.66,70.68,70.66,70.67,7400.0,40.6892,40.7007,40.6892,40.6949,7400.0
2005-07-06 13:10:00,70.68,70.7,70.59,70.61,12800.0,40.7007,40.7122,40.6489,40.6604,12800.0
2005-07-06 13:15:00,70.61,70.66,70.6,70.65,21100.0,40.6604,40.6892,40.6546,40.6834,21100.0
2005-07-06 13:20:00,70.65,70.66,70.64,70.66,44400.0,40.6834,40.6892,40.6777,40.6892,44400.0
2005-07-06 13:25:00,70.66,70.73,70.66,70.69,14600.0,40.6892,40.7295,40.6892,40.7065,14600.0
2005-07-06 13:30:00,70.69,70.72,70.69,70.71,14500.0,40.7065,40.7237,40.7065,40.718,14500.0
2005-07-06 13:35:00,70.71,70.74,70.7,70.7,9200.0,40.718,40.7353,40.7122,40.7122,9200.0
2005-07-06 13:40:00,70.69,70.75,70.69,70.75,21700.0,40.7065,40.741,40.7065,40.741,21700.0
2005-07-06 13:45:00,70.75,70.85,70.75,70.81,27400.0,40.741,40.7986,40.741,40.7756,27400.0
2005-07-06 13:50:00,70.81,70.88,70.8,70.84,13800.0,40.7756,40.8159,40.7698,40.7928,13800.0
2005-07-06 13:55:00,70.85,70.9,70.82,70.9,10400.0,40.7986,40.8274,40.7813,40.8274,10400.0
2005-07-06 14:00:00,70.92,70.93,70.83,70.85,18700.0,40.8389,40.8447,40.7871,40.7986,18700.0
2005-07-06 14:05:00,70.87,70.87,70.72,70.74,18700.0,40.8101,40.8101,40.7237,40.7353,18700.0
2005-07-06 14:10:00,70.74,70.77,70.73,70.76,13100.0,40.7353,40.7525,40.7295,40.7468,13100.0
2005-07-06 14:15:00,70.76,70.8,70.75,70.76,12500.0,40.7468,40.7698,40.741,40.7468,12500.0
2005-07-06 14:20:00,70.76,70.79,70.63,70.65,21500.0,40.7468,40.764,40.6719,40.6834,21500.0
2005-07-06 14:25:00,70.65,70.69,70.59,70.59,27200.0,40.6834,40.7065,40.6489,40.6489,27200.0
2005-07-06 14:30:00,70.59,70.6,70.48,70.48,55900.0,40.6489,40.6546,40.5855,40.5855,55900.0
2005-07-06 14:35:00,70.47,70.47,70.35,70.38,73800.0,40.5798,40.5798,40.5107,40.528,73800.0
2005-07-06 14:40:00,70.38,70.44,70.38,70.44,35000.0,40.528,40.5625,40.528,40.5625,35000.0
2005-07-06 14:45:00,70.43,70.57,70.43,70.55,19900.0,40.5567,40.6374,40.5567,40.6258,19900.0
2005-07-06 14:50:00,70.56,70.57,70.5,70.5,29100.0,40.6316,40.6374,40.5971,40.5971,29100.0
2005-07-06 14:55:00,70.5,70.5,70.4,70.48,51300.0,40.5971,40.5971,40.5395,40.5855,51300.0
2005-07-06 15:00:00,70.47,70.5,70.43,70.43,15600.0,40.5798,40.5971,40.5567,40.5567,15600.0
2005-07-06 15:05:00,70.45,70.7,70.45,70.7,17300.0,40.5683,40.7122,40.5683,40.7122,17300.0
2005-07-06 15:10:00,70.72,70.72,70.61,70.64,17300.0,40.7237,40.7237,40.6604,40.6777,17300.0
2005-07-06 15:15:00,70.64,70.67,70.61,70.61,12100.0,40.6777,40.6949,40.6604,40.6604,12100.0
2005-07-06 15:20:00,70.61,70.62,70.55,70.57,18200.0,40.6604,40.6662,40.6258,40.6374,18200.0
2005-07-06 15:25:00,70.57,70.75,70.55,70.74,15600.0,40.6374,40.741,40.6258,40.7353,15600.0
2005-07-06 15:30:00,70.74,70.74,70.64,70.65,17100.0,40.7353,40.7353,40.6777,40.6834,17100.0
2005-07-06 15:35:00,70.65,70.69,70.6,70.6,16800.0,40.6834,40.7065,40.6546,40.6546,16800.0
2005-07-06 15:40:00,70.6,70.62,70.55,70.57,35900.0,40.6546,40.6662,40.6258,40.6374,35900.0
2005-07-06 15:45:00,70.58,70.6,70.56,70.6,56100.0,40.6431,40.6546,40.6316,40.6546,56100.0
2005-07-06 15:50:00,70.61,70.67,70.61,70.66,34300.0,40.6604,40.6949,40.6604,40.6892,34300.0
2005-07-06 15:55:00,70.65,70.75,70.65,70.7,45900.0,40.6834,40.741,40.6834,40.7122,45900.0
2005-07-07 09:30:00,70.26,70.5,70.26,70.44,68100.0,40.4589,40.5971,40.4589,40.5625,68100.0
2005-07-07 09:35:00,70.41,70.47,70.29,70.29,28900.0,40.5452,40.5798,40.4761,40.4761,28900.0
2005-07-07 09:40:00,70.3,70.39,70.29,70.38,39300.0,40.4819,40.5337,40.4761,40.528,39300.0
2005-07-07 09:45:00,70.37,70.6,70.04,70.52,30600.0,40.5222,40.6546,40.3322,40.6086,30600.0
2005-07-07 09:50:00,70.52,71.45,70.33,71.45,60100.0,40.6086,41.1441,40.4992,41.1441,60100.0
2005-07-07 09:55:00,71.4,71.45,70.61,70.61,55300.0,41.1153,41.1441,40.6604,40.6604,55300.0
2005-07-07 10:00:00,70.61,70.87,70.41,70.6,44600.0,40.6604,40.8101,40.5452,40.6546,44600.0
2005-07-07 10:05:00,70.61,70.77,70.57,70.67,45300.0,40.6604,40.7525,40.6374,40.6949,45300.0
2005-07-07 10:10:00,70.64,70.78,70.6,70.61,19500.0,40.6777,40.7583,40.6546,40.6604,19500.0
2005-07-07 10:15:00,70.6,70.61,70.5,70.51,34200.0,40.6546,40.6604,40.5971,40.6028,34200.0
2005-07-07 10:20:00,70.51,70.57,70.5,70.52,22300.0,40.6028,40.6374,40.5971,40.6086,22300.0
2005-07-07 10:25:00,70.53,70.57,70.5,70.57,16200.0,40.6143,40.6374,40.5971,40.6374,16200.0
2005-07-07 10:30:00,70.51,70.57,70.5,70.5,40100.0,40.6028,40.6374,40.5971,40.5971,40100.0
2005-07-07 10:35:00,70.5,70.55,70.49,70.5,55300.0,40.5971,40.6258,40.5913,40.5971,55300.0
2005-07-07 10:40:00,70.49,70.76,70.45,70.76,37500.0,40.5913,40.7468,40.5683,40.7468,37500.0
2005-07-07 10:45:00,70.69,70.7,70.49,70.49,11800.0,40.7065,40.7122,40.5913,40.5913,11800.0
2005-07-07 10:50:00,70.49,70.49,70.41,70.45,23700.0,40.5913,40.5913,40.5452,40.5683,23700.0
2005-07-07 10:55:00,70.4,70.47,70.4,70.4,62800.0,40.5395,40.5798,40.5395,40.5395,62800.0
2005-07-07 11:00:00,70.42,70.43,70.29,70.29,42100.0,40.551,40.5567,40.4761,40.4761,42100.0
2005-07-07 11:05:00,70.29,70.29,70.21,70.22,21300.0,40.4761,40.4761,40.4301,40.4358,21300.0
2005-07-07 11:10:00,70.21,70.28,70.2,70.27,24400.0,40.4301,40.4704,40.4243,40.4646,24400.0
2005-07-07 11:15:00,70.28,70.33,70.28,70.31,17900.0,40.4704,40.4992,40.4704,40.4876,17900.0
2005-07-07 11:20:00,70.31,70.48,70.3,70.47,28200.0,40.4876,40.5855,40.4819,40.5798,28200.0
2005-07-07 11:25:00,70.47,70.85,70.47,70.75,65800.0,40.5798,40.7986,40.5798,40.741,65800.0
2005-07-07 11:30:00,70.75,70.79,70.61,70.72,23700.0,40.741,40.764,40.6604,40.7237,23700.0
2005-07-07 11:35:00,70.7,70.79,70.7,70.71,56700.0,40.7122,40.764,40.7122,40.718,56700.0
2005-07-07 11:40:00,70.72,70.74,70.7,70.72,5300.0,40.7237,40.7353,40.7122,40.7237,5300.0
2005-07-07 11:45:00,70.72,70.73,70.71,70.72,4700.0,40.7237,40.7295,40.718,40.7237,4700.0
2005-07-07 11:50:00,70.71,70.73,70.69,70.72,13600.0,40.718,40.7295,40.7065,40.7237,13600.0
2005-07-07 11:55:00,70.73,70.9,70.7,70.89,26400.0,40.7295,40.8274,40.7122,40.8216,26400.0
2005-07-07 12:00:00,70.89,70.98,70.86,70.9,27900.0,40.8216,40.8735,40.8044,40.8274,27900.0
2005-07-07 12:05:00,70.91,70.91,70.79,70.87,31100.0,40.8332,40.8332,40.764,40.8101,31100.0
2005-07-07 12:10:00,70.87,71.0,70.87,70.92,22600.0,40.8101,40.885,40.8101,40.8389,22600.0
2005-07-07 12:15:00,70.92,70.95,70.92,70.95,48200.0,40.8389,40.8562,40.8389,40.8562,48200.0
2005-07-07 12:20:00,70.93,70.95,70.85,70.89,22000.0,40.8447,40.8562,40.7986,40.8216,22000.0
2005-07-07 12:25:00,70.83,70.88,70.73,70.87,16600.0,40.7871,40.8159,40.7295,40.8101,16600.0
2005-07-07 12:30:00,70.8,70.82,70.67,70.67,17400.0,40.7698,40.7813,40.6949,40.6949,17400.0
2005-07-07 12:35:00,70.68,70.7,70.65,70.65,8100.0,40.7007,40.7122,40.6834,40.6834,8100.0
2005-07-07 12:40:00,70.65,70.65,70.57,70.57,11600.0,40.6834,40.6834,40.6374,40.6374,11600.0
2005-07-07 12:45:00,70.57,70.74,70.57,70.74,16600.0,40.6374,40.7353,40.6374,40.7353,16600.0
2005-07-07 12:50:00,70.74,70.74,70.61,70.61,7600.0,40.7353,40.7353,40.6604,40.6604,7600.0
2005-07-07 12:55:00,70.61,70.63,70.51,70.52,8200.0,40.6604,40.6719,40.6028,40.6086,8200.0
2005-07-07 13:00:00,70.52,70.58,70.46,70.58,30100.0,40.6086,40.6431,40.574,40.6431,30100.0
2005-07-07 13:05:00,70.55,70.63,70.55,70.61,6900.0,40.6258,40.6719,40.6258,40.6604,6900.0
2005-07-07 13:10:00,70.61,70.63,70.6,70.61,3400.0,40.6604,40.6719,40.6546,40.6604,3400.0
2005-07-07 13:15:00,70.6,70.62,70.56,70.56,6300.0,40.6546,40.6662,40.6316,40.6316,6300.0
2005-07-07 13:20:00,70.57,70.59,70.53,70.55,4100.0,40.6374,40.6489,40.6143,40.6258,4100.0
2005-07-07 13:25:00,70.55,70.61,70.54,70.61,12000.0,40.6258,40.6604,40.6201,40.6604,12000.0
2005-07-07 13:30:00,70.61,70.7,70.59,70.7,10100.0,40.6604,40.7122,40.6489,40.7122,10100.0
2005-07-07 13:35:00,70.67,70.67,70.61,70.62,8600.0,40.6949,40.6949,40.6604,40.6662,8600.0
2005-07-07 13:40:00,70.62,70.72,70.61,70.63,37300.0,40.6662,40.7237,40.6604,40.6719,37300.0
2005-07-07 13:45:00,70.62,70.62,70.48,70.57,29200.0,40.6662,40.6662,40.5855,40.6374,29200.0
2005-07-07 13:50:00,70.56,70.57,70.48,70.51,24400.0,40.6316,40.6374,40.5855,40.6028,24400.0
2005-07-07 13:55:00,70.5,70.56,70.5,70.52,29200.0,40.5971,40.6316,40.5971,40.6086,29200.0
2005-07-07 14:00:00,70.52,70.54,70.5,70.5,62400.0,40.6086,40.6201,40.5971,40.5971,62400.0
2005-07-07 14:05:00,70.5,70.55,70.5,70.51,6000.0,40.5971,40.6258,40.5971,40.6028,6000.0
2005-07-07 14:10:00,70.51,70.51,70.46,70.5,13800.0,40.6028,40.6028,40.574,40.5971,13800.0
2005-07-07 14:15:00,70.49,70.71,70.48,70.71,36600.0,40.5913,40.718,40.5855,40.718,36600.0
2005-07-07 14:20:00,70.68,70.71,70.66,70.66,8300.0,40.7007,40.718,40.6892,40.6892,8300.0
2005-07-07 14:25:00,70.66,70.69,70.6,70.6,14600.0,40.6892,40.7065,40.6546,40.6546,14600.0
2005-07-07 14:30:00,70.62,70.65,70.58,70.65,14300.0,40.6662,40.6834,40.6431,40.6834,14300.0
2005-07-07 14:35:00,70.66,70.66,70.57,70.61,21900.0,40.6892,40.6892,40.6374,40.6604,21900.0
2005-07-07 14:40:00,70.61,70.63,70.57,70.57,8600.0,40.6604,40.6719,40.6374,40.6374,8600.0
2005-07-07 14:45:00,70.56,70.56,70.51,70.55,18200.0,40.6316,40.6316,40.6028,40.6258,18200.0
2005-07-07 14:50:00,70.55,70.64,70.51,70.62,13100.0,40.6258,40.6777,40.6028,40.6662,13100.0
2005-07-07 14:55:00,70.64,70.68,70.63,70.65,13500.0,40.6777,40.7007,40.6719,40.6834,13500.0
2005-07-07 15:00:00,70.66,70.8,70.66,70.8,20400.0,40.6892,40.7698,40.6892,40.7698,20400.0
2005-07-07 15:05:00,70.79,70.94,70.76,70.86,23500.0,40.764,40.8504,40.7468,40.8044,23500.0
2005-07-07 15:10:00,70.88,70.88,70.8,70.81,24000.0,40.8159,40.8159,40.7698,40.7756,24000.0
2005-07-07 15:15:00,70.81,70.82,70.72,70.79,17200.0,40.7756,40.7813,40.7237,40.764,17200.0
2005-07-07 15:20:00,70.79,70.82,70.76,70.79,16700.0,40.764,40.7813,40.7468,40.764,16700.0
2005-07-07 15:25:00,70.8,70.8,70.72,70.8,19500.0,40.7698,40.7698,40.7237,40.7698,19500.0
2005-07-07 15:30:00,70.8,70.9,70.76,70.86,32500.0,40.7698,40.8274,40.7468,40.8044,32500.0
2005-07-07 15:35:00,70.86,70.88,70.84,70.84,12500.0,40.8044,40.8159,40.7928,40.7928,12500.0
2005-07-07 15:40:00,70.85,70.85,70.66,70.72,47300.0,40.7986,40.7986,40.6892,40.7237,47300.0
2005-07-07 15:45:00,70.71,70.82,70.69,70.74,39400.0,40.718,40.7813,40.7065,40.7353,39400.0
2005-07-07 15:50:00,70.74,70.74,70.68,70.7,53000.0,40.7353,40.7353,40.7007,40.7122,53000.0
2005-07-07 15:55:00,70.7,70.71,70.61,70.62,69900.0,40.7122,40.718,40.6604,40.6662,69900.0
2005-07-08 09:30:00,70.58,70.64,70.2,70.56,69800.0,40.6431,40.6777,40.4243,40.6316,69800.0
2005-07-08 09:35:00,70.56,70.77,70.54,70.77,26900.0,40.6316,40.7525,40.6201,40.7525,26900.0
2005-07-08 09:40:00,70.79,70.93,70.67,70.77,27900.0,40.764,40.8447,40.6949,40.7525,27900.0
2005-07-08 09:45:00,70.76,70.83,70.76,70.77,33300.0,40.7468,40.7871,40.7468,40.7525,33300.0
2005-07-08 09:50:00,70.78,70.91,70.78,70.84,17800.0,40.7583,40.8332,40.7583,40.7928,17800.0
2005-07-08 09:55:00,70.84,70.95,70.84,70.84,22000.0,40.7928,40.8562,40.7928,40.7928,22000.0
2005-07-08 10:00:00,70.84,70.97,70.84,70.92,37800.0,40.7928,40.8677,40.7928,40.8389,37800.0
2005-07-08 10:05:00,70.87,70.93,70.82,70.85,34600.0,40.8101,40.8447,40.7813,40.7986,34600.0
2005-07-08 10:10:00,70.85,71.1,70.85,71.1,38200.0,40.7986,40.9426,40.7986,40.9426,38200.0
2005-07-08 10:15:00,71.11,71.23,71.03,71.08,42200.0,40.9483,41.0174,40.9023,40.931,42200.0
2005-07-08 10:20:00,71.07,71.11,71.04,71.05,41200.0,40.9253,40.9483,40.908,40.9138,41200.0
2005-07-08 10:25:00,71.04,71.06,70.99,71.06,31900.0,40.908,40.9195,40.8792,40.9195,31900.0
2005-07-08 10:30:00,71.06,71.35,71.06,71.29,51000.0,40.9195,41.0865,40.9195,41.052,51000.0
2005-07-08 10:35:00,71.28,71.29,71.13,71.17,29500.0,41.0462,41.052,40.9598,40.9829,29500.0
2005-07-08 10:40:00,71.2,71.27,71.2,71.26,16200.0,41.0001,41.0405,41.0001,41.0347,16200.0
2005-07-08 10:45:00,71.27,71.44,71.27,71.44,31800.0,41.0405,41.1383,41.0405,41.1383,31800.0
2005-07-08 10:50:00,71.45,71.62,71.42,71.61,64900.0,41.1441,41.242,41.1268,41.2362,64900.0
2005-07-08 10:55:00,71.62,71.66,71.59,71.59,36300.0,41.242,41.265,41.2247,41.2247,36300.0
2005-07-08 11:00:00,71.6,71.65,71.45,71.48,27100.0,41.2305,41.2593,41.1441,41.1614,27100.0
2005-07-08 11:05:00,71.43,71.55,71.38,71.55,60500.0,41.1326,41.2017,41.1038,41.2017,60500.0
2005-07-08 11:10:00,71.52,71.67,71.52,71.67,23400.0,41.1844,41.2708,41.1844,41.2708,23400.0
2005-07-08 11:15:00,71.67,71.7,71.56,71.56,26800.0,41.2708,41.2881,41.2074,41.2074,26800.0
2005-07-08 11:20:00,71.56,71.7,71.52,71.64,13700.0,41.2074,41.2881,41.1844,41.2535,13700.0
2005-07-08 11:25:00,71.64,71.7,71.61,71.63,25700.0,41.2535,41.2881,41.2362,41.2478,25700.0
2005-07-08 11:30:00,71.64,71.78,71.62,71.78,37000.0,41.2535,41.3341,41.242,41.3341,37000.0
2005-07-08 11:35:00,71.78,71.95,71.74,71.83,44700.0,41.3341,41.432,41.3111,41.3629,44700.0
2005-07-08 11:40:00,71.83,71.86,71.8,71.8,20200.0,41.3629,41.3802,41.3457,41.3457,20200.0
2005-07-08 11:45:00,71.8,71.81,71.72,71.74,19700.0,41.3457,41.3514,41.2996,41.3111,19700.0
2005-07-08 11:50:00,71.74,71.84,71.73,71.8,39700.0,41.3111,41.3687,41.3053,41.3457,39700.0
2005-07-08 11:55:00,71.8,71.81,71.75,71.8,20600.0,41.3457,41.3514,41.3169,41.3457,20600.0
2005-07-08 12:00:00,71.8,72.0,71.79,71.9,66400.0,41.3457,41.4608,41.3399,41.4032,66400.0
2005-07-08 12:05:00,71.9,72.0,71.9,71.96,20100.0,41.4032,41.4608,41.4032,41.4378,20100.0
2005-07-08 12:10:00,71.97,72.01,71.97,71.98,69700.0,41.4435,41.4666,41.4435,41.4493,69700.0
2005-07-08 12:15:00,71.98,72.02,71.92,72.0,58100.0,41.4493,41.4723,41.4148,41.4608,58100.0
2005-07-08 12:20:00,71.96,71.97,71.9,71.95,21400.0,41.4378,41.4435,41.4032,41.432,21400.0
2005-07-08 12:25:00,71.95,72.09,71.95,72.08,25100.0,41.432,41.5126,41.432,41.5069,25100.0
2005-07-08 12:30:00,72.09,72.19,72.08,72.16,45200.0,41.5126,41.5702,41.5069,41.553,45200.0
2005-07-08 12:35:00,72.16,72.17,72.0,72.07,25100.0,41.553,41.5587,41.4608,41.5011,25100.0
2005-07-08 12:40:00,72.07,72.18,72.06,72.17,27600.0,41.5011,41.5645,41.4954,41.5587,27600.0
2005-07-08 12:45:00,72.16,72.16,72.06,72.11,20300.0,41.553,41.553,41.4954,41.5242,20300.0
2005-07-08 12:50:00,72.11,72.18,72.11,72.17,25500.0,41.5242,41.5645,41.5242,41.5587,25500.0
2005-07-08 12:55:00,72.15,72.18,72.13,72.18,27900.0,41.5472,41.5645,41.5357,41.5645,27900.0
2005-07-08 13:00:00,72.18,72.18,72.16,72.16,12500.0,41.5645,41.5645,41.553,41.553,12500.0
2005-07-08 13:05:00,72.16,72.18,72.15,72.18,22600.0,41.553,41.5645,41.5472,41.5645,22600.0
2005-07-08 13:10:00,72.2,72.27,72.15,72.18,28600.0,41.576,41.6163,41.5472,41.5645,28600.0
2005-07-08 13:15:00,72.2,72.2,72.15,72.18,13800.0,41.576,41.576,41.5472,41.5645,13800.0
2005-07-08 13:20:00,72.18,72.19,72.16,72.18,24800.0,41.5645,41.5702,41.553,41.5645,24800.0
2005-07-08 13:25:00,72.18,72.25,72.18,72.22,18800.0,41.5645,41.6048,41.5645,41.5875,18800.0
2005-07-08 13:30:00,72.22,72.24,72.21,72.24,45400.0,41.5875,41.599,41.5817,41.599,45400.0
2005-07-08 13:35:00,72.24,72.25,72.22,72.22,16300.0,41.599,41.6048,41.5875,41.5875,16300.0
2005-07-08 13:40:00,72.22,72.23,72.15,72.16,37800.0,41.5875,41.5933,41.5472,41.553,37800.0
2005-07-08 13:45:00,72.16,72.2,72.16,72.19,26500.0,41.553,41.576,41.553,41.5702,26500.0
2005-07-08 13:50:00,72.19,72.21,72.16,72.18,24200.0,41.5702,41.5817,41.553,41.5645,24200.0
2005-07-08 13:55:00,72.19,72.25,72.17,72.25,27100.0,41.5702,41.6048,41.5587,41.6048,27100.0
2005-07-08 14:00:00,72.25,72.3,72.24,72.24,31400.0,41.6048,41.6336,41.599,41.599,31400.0
2005-07-08 14:05:00,72.24,72.31,72.21,72.31,14500.0,41.599,41.6393,41.5817,41.6393,14500.0
2005-07-08 14:10:00,72.31,72.31,72.3,72.31,19000.0,41.6393,41.6393,41.6336,41.6393,19000.0
2005-07-08 14:15:00,72.31,72.38,72.31,72.38,21800.0,41.6393,41.6796,41.6393,41.6796,21800.0
2005-07-08 14:20:00,72.37,72.38,72.31,72.31,23300.0,41.6739,41.6796,41.6393,41.6393,23300.0
2005-07-08 14:25:00,72.31,72.43,72.31,72.43,24800.0,41.6393,41.7084,41.6393,41.7084,24800.0
2005-07-08 14:30:00,72.42,72.47,72.38,72.38,28700.0,41.7027,41.7315,41.6796,41.6796,28700.0
2005-07-08 14:35:00,72.39,72.45,72.34,72.34,16800.0,41.6854,41.72,41.6566,41.6566,16800.0
2005-07-08 14:40:00,72.33,72.34,72.26,72.34,27000.0,41.6509,41.6566,41.6105,41.6566,27000.0
2005-07-08 14:45:00,72.33,72.37,72.33,72.37,14100.0,41.6509,41.6739,41.6509,41.6739,14100.0
2005-07-08 14:50:00,72.37,72.49,72.37,72.41,19100.0,41.6739,41.743,41.6739,41.6969,19100.0
2005-07-08 14:55:00,72.4,72.4,72.36,72.4,15900.0,41.6912,41.6912,41.6681,41.6912,15900.0
2005-07-08 15:00:00,72.39,72.45,72.36,72.4,20400.0,41.6854,41.72,41.6681,41.6912,20400.0
2005-07-08 15:05:00,72.4,72.45,72.39,72.44,17900.0,41.6912,41.72,41.6854,41.7142,17900.0
2005-07-08 15:10:00,72.44,72.46,72.4,72.42,36000.0,41.7142,41.7257,41.6912,41.7027,36000.0
2005-07-08 15:15:00,72.41,72.46,72.39,72.44,36500.0,41.6969,41.7257,41.6854,41.7142,36500.0
2005-07-08 15:20:00,72.44,72.47,72.42,72.47,71000.0,41.7142,41.7315,41.7027,41.7315,71000.0
2005-07-08 15:25:00,72.48,72.75,72.48,72.66,112400.0,41.7372,41.8927,41.7372,41.8409,112400.0
2005-07-08 15:30:00,72.63,72.72,72.63,72.72,61400.0,41.8236,41.8754,41.8236,41.8754,61400.0
2005-07-08 15:35:00,72.72,72.76,72.69,72.76,83100.0,41.8754,41.8985,41.8582,41.8985,83100.0
2005-07-08 15:40:00,72.76,72.87,72.75,72.85,129100.0,41.8985,41.9618,41.8927,41.9503,129100.0
2005-07-08 15:45:00,72.85,72.85,72.81,72.82,63700.0,41.9503,41.9503,41.9273,41.933,63700.0
2005-07-08 15:50:00,72.81,72.82,72.67,72.76,89200.0,41.9273,41.933,41.8466,41.8985,89200.0
2005-07-08 15:55:00,72.77,72.78,72.76,72.76,60900.0,41.9042,41.91,41.8985,41.8985,60900.0
2005-07-11 09:30:00,72.55,72.95,72.52,72.73,91000.0,41.7775,42.0079,41.7603,41.8812,91000.0
2005-07-11 09:35:00,72.75,73.2,72.66,73.12,63000.0,41.8927,42.1518,41.8409,42.1058,63000.0
2005-07-11 09:40:00,73.12,73.2,73.0,73.02,92200.0,42.1058,42.1518,42.0367,42.0482,92200.0
2005-07-11 09:45:00,73.02,73.25,72.97,73.25,83400.0,42.0482,42.1806,42.0194,42.1806,83400.0
2005-07-11 09:50:00,73.25,73.27,73.1,73.15,76200.0,42.1806,42.1921,42.0943,42.123,76200.0
2005-07-11 09:55:00,73.15,73.29,73.14,73.27,66200.0,42.123,42.2037,42.1173,42.1921,66200.0
2005-07-11 10:00:00,73.27,73.3,73.16,73.26,96900.0,42.1921,42.2094,42.1288,42.1864,96900.0
2005-07-11 10:05:00,73.25,73.26,73.19,73.19,29300.0,42.1806,42.1864,42.1461,42.1461,29300.0
2005-07-11 10:10:00,73.2,73.22,73.16,73.18,136400.0,42.1518,42.1634,42.1288,42.1403,136400.0
2005-07-11 10:15:00,73.18,73.48,73.18,73.4,91300.0,42.1403,42.3131,42.1403,42.267,91300.0
2005-07-11 10:20:00,73.36,73.4,73.24,73.26,129600.0,42.244,42.267,42.1749,42.1864,129600.0
2005-07-11 10:25:00,73.27,73.39,73.27,73.36,43300.0,42.1921,42.2612,42.1921,42.244,43300.0
2005-07-11 10:30:00,73.35,73.35,73.24,73.3,67000.0,42.2382,42.2382,42.1749,42.2094,67000.0
2005-07-11 10:35:00,73.29,73.31,73.24,73.29,23200.0,42.2037,42.2152,42.1749,42.2037,23200.0
2005-07-11 10:40:00,73.29,73.31,73.28,73.29,26700.0,42.2037,42.2152,42.1979,42.2037,26700.0
2005-07-11 10:45:00,73.28,73.32,73.26,73.27,47100.0,42.1979,42.2209,42.1864,42.1921,47100.0
2005-07-11 10:50:00,73.29,73.36,73.24,73.24,50500.0,42.2037,42.244,42.1749,42.1749,50500.0
2005-07-11 10:55:00,73.22,73.31,73.22,73.31,99100.0,42.1634,42.2152,42.1634,42.2152,99100.0
2005-07-11 11:00:00,73.31,73.43,73.31,73.37,36200.0,42.2152,42.2843,42.2152,42.2497,36200.0
2005-07-11 11:05:00,73.36,73.41,73.3,73.34,90600.0,42.244,42.2728,42.2094,42.2325,90600.0
2005-07-11 11:10:00,73.34,73.5,73.32,73.5,44900.0,42.2325,42.3246,42.2209,42.3246,44900.0
2005-07-11 11:15:00,73.5,73.58,73.47,73.58,59000.0,42.3246,42.3707,42.3073,42.3707,59000.0
2005-07-11 11:20:00,73.58,73.68,73.57,73.57,58000.0,42.3707,42.4282,42.3649,42.3649,58000.0
2005-07-11 11:25:00,73.57,73.58,73.47,73.48,44200.0,42.3649,42.3707,42.3073,42.3131,44200.0
2005-07-11 11:30:00,73.48,73.65,73.48,73.56,52000.0,42.3131,42.411,42.3131,42.3591,52000.0
2005-07-11 11:35:00,73.54,73.57,73.48,73.48,15200.0,42.3476,42.3649,42.3131,42.3131,15200.0
2005-07-11 11:40:00,73.48,73.48,73.42,73.46,28700.0,42.3131,42.3131,42.2785,42.3016,28700.0
2005-07-11 11:45:00,73.46,73.46,73.43,73.43,6300.0,42.3016,42.3016,42.2843,42.2843,6300.0
2005-07-11 11:50:00,73.44,73.54,73.43,73.53,37300.0,42.29,42.3476,42.2843,42.3419,37300.0
2005-07-11 11:55:00,73.53,73.53,73.48,73.48,5500.0,42.3419,42.3419,42.3131,42.3131,5500.0
2005-07-11 12:00:00,73.47,73.49,73.43,73.45,19500.0,42.3073,42.3188,42.2843,42.2958,19500.0
2005-07-11 12:05:00,73.44,73.44,73.41,73.41,16900.0,42.29,42.29,42.2728,42.2728,16900.0
2005-07-11 12:10:00,73.41,73.42,73.34,73.34,35300.0,42.2728,42.2785,42.2325,42.2325,35300.0
2005-07-11 12:15:00,73.34,73.39,73.32,73.33,33000.0,42.2325,42.2612,42.2209,42.2267,33000.0
2005-07-11 12:20:00,73.34,73.4,73.33,73.35,30900.0,42.2325,42.267,42.2267,42.2382,30900.0
2005-07-11 12:25:00,73.35,73.55,73.24,73.29,74000.0,42.2382,42.3534,42.1749,42.2037,74000.0
2005-07-11 12:30:00,73.29,73.3,73.28,73.28,16000.0,42.2037,42.2094,42.1979,42.1979,16000.0
2005-07-11 12:35:00,73.28,73.28,73.27,73.27,23800.0,42.1979,42.1979,42.1921,42.1921,23800.0
2005-07-11 12:40:00,73.28,73.28,73.27,73.27,3400.0,42.1979,42.1979,42.1921,42.1921,3400.0
2005-07-11 12:45:00,73.27,73.31,73.27,73.29,17500.0,42.1921,42.2152,42.1921,42.2037,17500.0
2005-07-11 12:50:00,73.29,73.3,73.25,73.25,36600.0,42.2037,42.2094,42.1806,42.1806,36600.0
2005-07-11 12:55:00,73.25,73.29,73.23,73.26,97400.0,42.1806,42.2037,42.1691,42.1864,97400.0
2005-07-11 13:00:00,73.27,73.27,73.23,73.26,19000.0,42.1921,42.1921,42.1691,42.1864,19000.0
2005-07-11 13:05:00,73.25,73.28,73.23,73.25,39300.0,42.1806,42.1979,42.1691,42.1806,39300.0
2005-07-11 13:10:00,73.26,73.3,73.25,73.26,14100.0,42.1864,42.2094,42.1806,42.1864,14100.0
2005-07-11 13:15:00,73.28,73.33,73.25,73.32,14200.0,42.1979,42.2267,42.1806,42.2209,14200.0
2005-07-11 13:20:00,73.33,73.38,73.33,73.37,13100.0,42.2267,42.2555,42.2267,42.2497,13100.0
2005-07-11 13:25:00,73.38,73.43,73.37,73.41,12000.0,42.2555,42.2843,42.2497,42.2728,12000.0
2005-07-11 13:30:00,73.41,73.49,73.41,73.48,11600.0,42.2728,42.3188,42.2728,42.3131,11600.0
2005-07-11 13:35:00,73.48,73.55,73.48,73.5,11500.0,42.3131,42.3534,42.3131,42.3246,11500.0
2005-07-11 13:40:00,73.5,73.54,73.45,73.45,11100.0,42.3246,42.3476,42.2958,42.2958,11100.0
2005-07-11 13:45:00,73.44,73.45,73.4,73.4,11100.0,42.29,42.2958,42.267,42.267,11100.0
2005-07-11 13:50:00,73.41,73.41,73.38,73.38,10400.0,42.2728,42.2728,42.2555,42.2555,10400.0
2005-07-11 13:55:00,73.39,73.4,73.35,73.39,13500.0,42.2612,42.267,42.2382,42.2612,13500.0
2005-07-11 14:00:00,73.39,73.44,73.38,73.39,10200.0,42.2612,42.29,42.2555,42.2612,10200.0
2005-07-11 14:05:00,73.38,73.43,73.38,73.41,9400.0,42.2555,42.2843,42.2555,42.2728,9400.0
2005-07-11 14:10:00,73.41,73.42,73.38,73.38,6800.0,42.2728,42.2785,42.2555,42.2555,6800.0
2005-07-11 14:15:00,73.37,73.38,73.34,73.36,13300.0,42.2497,42.2555,42.2325,42.244,13300.0
2005-07-11 14:20:00,73.35,73.35,73.27,73.27,7700.0,42.2382,42.2382,42.1921,42.1921,7700.0
2005-07-11 14:25:00,73.27,73.32,73.25,73.32,32900.0,42.1921,42.2209,42.1806,42.2209,32900.0
2005-07-11 14:30:00,73.32,73.33,73.31,73.33,18200.0,42.2209,42.2267,42.2152,42.2267,18200.0
2005-07-11 14:35:00,73.33,73.39,73.33,73.39,17900.0,42.2267,42.2612,42.2267,42.2612,17900.0
2005-07-11 14:40:00,73.41,73.46,73.4,73.46,17800.0,42.2728,42.3016,42.267,42.3016,17800.0
2005-07-11 14:45:00,73.46,73.48,73.36,73.38,25200.0,42.3016,42.3131,42.244,42.2555,25200.0
2005-07-11 14:50:00,73.37,73.41,73.37,73.41,11700.0,42.2497,42.2728,42.2497,42.2728,11700.0
2005-07-11 14:55:00,73.4,73.42,73.39,73.42,28500.0,42.267,42.2785,42.2612,42.2785,28500.0
2005-07-11 15:00:00,73.41,73.45,73.4,73.4,26900.0,42.2728,42.2958,42.267,42.267,26900.0
2005-07-11 15:05:00,73.39,73.45,73.39,73.43,13000.0,42.2612,42.2958,42.2612,42.2843,13000.0
2005-07-11 15:10:00,73.44,73.46,73.43,73.45,74400.0,42.29,42.3016,42.2843,42.2958,74400.0
2005-07-11 15:15:00,73.45,73.46,73.37,73.41,29100.0,42.2958,42.3016,42.2497,42.2728,29100.0
2005-07-11 15:20:00,73.38,73.4,73.33,73.34,27700.0,42.2555,42.267,42.2267,42.2325,27700.0
2005-07-11 15:25:00,73.35,73.4,73.31,73.39,40500.0,42.2382,42.267,42.2152,42.2612,40500.0
2005-07-11 15:30:00,73.38,73.48,73.38,73.45,40500.0,42.2555,42.3131,42.2555,42.2958,40500.0
2005-07-11 15:35:00,73.45,73.46,73.36,73.37,53200.0,42.2958,42.3016,42.244,42.2497,53200.0
2005-07-11 15:40:00,73.37,73.5,73.37,73.48,30000.0,42.2497,42.3246,42.2497,42.3131,30000.0
2005-07-11 15:45:00,73.48,73.52,73.42,73.45,37600.0,42.3131,42.3361,42.2785,42.2958,37600.0
2005-07-11 15:50:00,73.47,73.5,73.42,73.5,41100.0,42.3073,42.3246,42.2785,42.3246,41100.0
2005-07-11 15:55:00,73.49,73.61,73.48,73.61,60400.0,42.3188,42.3879,42.3131,42.3879,60400.0
2005-07-12 09:30:00,73.62,74.1,73.61,73.83,135600.0,42.3937,42.6701,42.3879,42.5146,135600.0
2005-07-12 09:35:00,73.84,73.96,73.7,73.93,27600.0,42.5204,42.5895,42.4398,42.5722,27600.0
2005-07-12 09:40:00,73.9,74.24,73.86,74.2,86800.0,42.5549,42.7507,42.5319,42.7277,86800.0
2005-07-12 09:45:00,74.22,74.24,74.05,74.05,80000.0,42.7392,42.7507,42.6413,42.6413,80000.0
2005-07-12 09:50:00,74.05,74.15,74.02,74.15,57300.0,42.6413,42.6989,42.624,42.6989,57300.0
2005-07-12 09:55:00,74.15,74.47,74.15,74.38,109700.0,42.6989,42.8832,42.6989,42.8313,109700.0
2005-07-12 10:00:00,74.45,74.5,74.2,74.24,138600.0,42.8716,42.9004,42.7277,42.7507,138600.0
2005-07-12 10:05:00,74.22,74.26,74.1,74.26,53200.0,42.7392,42.7622,42.6701,42.7622,53200.0
2005-07-12 10:10:00,74.26,74.26,74.08,74.08,37200.0,42.7622,42.7622,42.6586,42.6586,37200.0
2005-07-12 10:15:00,74.09,74.1,74.01,74.05,35500.0,42.6643,42.6701,42.6183,42.6413,35500.0
2005-07-12 10:20:00,74.05,74.22,74.01,74.21,102100.0,42.6413,42.7392,42.6183,42.7334,102100.0
2005-07-12 10:25:00,74.2,74.2,74.08,74.1,50800.0,42.7277,42.7277,42.6586,42.6701,50800.0
2005-07-12 10:30:00,74.1,74.15,74.04,74.15,28000.0,42.6701,42.6989,42.6355,42.6989,28000.0
2005-07-12 10:35:00,74.15,74.15,74.03,74.03,19600.0,42.6989,42.6989,42.6298,42.6298,19600.0
2005-07-12 10:40:00,74.02,74.09,74.01,74.09,51300.0,42.624,42.6643,42.6183,42.6643,51300.0
2005-07-12 10:45:00,74.11,74.3,74.11,74.12,46900.0,42.6759,42.7853,42.6759,42.6816,46900.0
2005-07-12 10:50:00,74.1,74.16,74.09,74.1,25100.0,42.6701,42.7046,42.6643,42.6701,25100.0
2005-07-12 10:55:00,74.09,74.25,74.09,74.25,21000.0,42.6643,42.7565,42.6643,42.7565,21000.0
2005-07-12 11:00:00,74.26,74.51,74.24,74.37,118000.0,42.7622,42.9062,42.7507,42.8256,118000.0
2005-07-12 11:05:00,74.37,74.5,74.36,74.48,68300.0,42.8256,42.9004,42.8198,42.8889,68300.0
2005-07-12 11:10:00,74.5,74.71,74.47,74.67,76400.0,42.9004,43.0214,42.8832,42.9983,76400.0
2005-07-12 11:15:00,74.68,74.75,74.62,74.68,80900.0,43.0041,43.0444,42.9695,43.0041,80900.0
2005-07-12 11:20:00,74.66,74.92,74.59,74.86,121700.0,42.9926,43.1423,42.9523,43.1077,121700.0
2005-07-12 11:25:00,74.85,75.09,74.73,74.96,157600.0,43.102,43.2402,43.0329,43.1653,157600.0
2005-07-12 11:30:00,74.96,75.41,74.96,75.22,215000.0,43.1653,43.4245,43.1653,43.315,215000.0
2005-07-12 11:35:00,75.22,75.46,75.13,75.45,154100.0,43.315,43.4532,43.2632,43.4475,154100.0
2005-07-12 11:40:00,75.45,75.6,75.42,75.45,131400.0,43.4475,43.5339,43.4302,43.4475,131400.0
2005-07-12 11:45:00,75.45,75.45,75.21,75.32,161800.0,43.4475,43.4475,43.3093,43.3726,161800.0
2005-07-12 11:50:00,75.32,75.39,75.29,75.38,72400.0,43.3726,43.4129,43.3554,43.4072,72400.0
2005-07-12 11:55:00,75.36,75.41,75.25,75.3,94500.0,43.3957,43.4245,43.3323,43.3611,94500.0
2005-07-12 12:00:00,75.31,75.6,75.3,75.37,100000.0,43.3669,43.5339,43.3611,43.4014,100000.0
2005-07-12 12:05:00,75.37,75.47,75.3,75.32,151200.0,43.4014,43.459,43.3611,43.3726,151200.0
2005-07-12 12:10:00,75.3,75.3,75.19,75.27,140600.0,43.3611,43.3611,43.2978,43.3438,140600.0
2005-07-12 12:15:00,75.27,75.27,74.98,74.99,142500.0,43.3438,43.3438,43.1768,43.1826,142500.0
2005-07-12 12:20:00,74.98,75.03,74.76,74.85,157200.0,43.1768,43.2056,43.0502,43.102,157200.0
2005-07-12 12:25:00,74.85,75.07,74.81,75.04,80900.0,43.102,43.2287,43.0789,43.2114,80900.0
2005-07-12 12:30:00,75.03,75.04,74.92,74.92,100100.0,43.2056,43.2114,43.1423,43.1423,100100.0
2005-07-12 12:35:00,74.92,74.93,74.86,74.87,55900.0,43.1423,43.148,43.1077,43.1135,55900.0
2005-07-12 12:40:00,74.87,74.89,74.85,74.89,52300.0,43.1135,43.125,43.102,43.125,52300.0
2005-07-12 12:45:00,74.87,74.98,74.86,74.91,36200.0,43.1135,43.1768,43.1077,43.1365,36200.0
2005-07-12 12:50:00,74.91,74.93,74.83,74.83,61300.0,43.1365,43.148,43.0905,43.0905,61300.0
2005-07-12 12:55:00,74.82,74.84,74.79,74.8,32600.0,43.0847,43.0962,43.0674,43.0732,32600.0
2005-07-12 13:00:00,74.79,74.79,74.71,74.73,44900.0,43.0674,43.0674,43.0214,43.0329,44900.0
2005-07-12 13:05:00,74.76,74.88,74.75,74.86,54300.0,43.0502,43.1193,43.0444,43.1077,54300.0
2005-07-12 13:10:00,74.86,74.86,74.77,74.81,51600.0,43.1077,43.1077,43.0559,43.0789,51600.0
2005-07-12 13:15:00,74.81,74.83,74.68,74.7,46400.0,43.0789,43.0905,43.0041,43.0156,46400.0
2005-07-12 13:20:00,74.69,74.83,74.69,74.79,56900.0,43.0098,43.0905,43.0098,43.0674,56900.0
2005-07-12 13:25:00,74.79,74.85,74.77,74.83,43900.0,43.0674,43.102,43.0559,43.0905,43900.0
2005-07-12 13:30:00,74.83,74.85,74.83,74.84,58200.0,43.0905,43.102,43.0905,43.0962,58200.0
2005-07-12 13:35:00,74.84,74.86,74.8,74.81,88200.0,43.0962,43.1077,43.0732,43.0789,88200.0
2005-07-12 13:40:00,74.82,74.85,74.8,74.82,20900.0,43.0847,43.102,43.0732,43.0847,20900.0
2005-07-12 13:45:00,74.8,74.85,74.8,74.82,14000.0,43.0732,43.102,43.0732,43.0847,14000.0
2005-07-12 13:50:00,74.81,74.94,74.8,74.87,33900.0,43.0789,43.1538,43.0732,43.1135,33900.0
2005-07-12 13:55:00,74.88,74.97,74.87,74.95,50300.0,43.1193,43.1711,43.1135,43.1596,50300.0
2005-07-12 14:00:00,74.95,75.13,74.95,74.97,85100.0,43.1596,43.2632,43.1596,43.1711,85100.0
2005-07-12 14:05:00,74.98,74.98,74.91,74.91,11800.0,43.1768,43.1768,43.1365,43.1365,11800.0
2005-07-12 14:10:00,74.91,74.98,74.89,74.93,33000.0,43.1365,43.1768,43.125,43.148,33000.0
2005-07-12 14:15:00,74.91,75.0,74.91,75.0,29900.0,43.1365,43.1884,43.1365,43.1884,29900.0
2005-07-12 14:20:00,75.02,75.03,74.98,75.01,46700.0,43.1999,43.2056,43.1768,43.1941,46700.0
2005-07-12 14:25:00,75.01,75.05,74.96,74.97,36000.0,43.1941,43.2171,43.1653,43.1711,36000.0
2005-07-12 14:30:00,74.97,75.0,74.84,74.84,139600.0,43.1711,43.1884,43.0962,43.0962,139600.0
2005-07-12 14:35:00,74.84,74.88,74.77,74.86,38900.0,43.0962,43.1193,43.0559,43.1077,38900.0
2005-07-12 14:40:00,74.87,74.93,74.87,74.89,113700.0,43.1135,43.148,43.1135,43.125,113700.0
2005-07-12 14:45:00,74.87,74.89,74.77,74.8,34400.0,43.1135,43.125,43.0559,43.0732,34400.0
2005-07-12 14:50:00,74.8,74.84,74.73,74.73,31300.0,43.0732,43.0962,43.0329,43.0329,31300.0
2005-07-12 14:55:00,74.73,74.73,74.62,74.68,70300.0,43.0329,43.0329,42.9695,43.0041,70300.0
2005-07-12 15:00:00,74.69,74.7,74.6,74.6,63700.0,43.0098,43.0156,42.958,42.958,63700.0
2005-07-12 15:05:00,74.6,74.72,74.58,74.65,103000.0,42.958,43.0271,42.9465,42.9868,103000.0
2005-07-12 15:10:00,74.65,74.84,74.63,74.8,51900.0,42.9868,43.0962,42.9753,43.0732,51900.0
2005-07-12 15:15:00,74.8,74.84,74.8,74.8,127300.0,43.0732,43.0962,43.0732,43.0732,127300.0
2005-07-12 15:20:00,74.79,74.83,74.7,74.7,57000.0,43.0674,43.0905,43.0156,43.0156,57000.0
2005-07-12 15:25:00,74.64,74.65,74.39,74.64,97800.0,42.9811,42.9868,42.8371,42.9811,97800.0
2005-07-12 15:30:00,74.64,74.76,74.6,74.76,102200.0,42.9811,43.0502,42.958,43.0502,102200.0
2005-07-12 15:35:00,74.76,74.83,74.73,74.74,71300.0,43.0502,43.0905,43.0329,43.0386,71300.0
2005-07-12 15:40:00,74.76,74.77,74.49,74.55,84000.0,43.0502,43.0559,42.8947,42.9292,84000.0
2005-07-12 15:45:00,74.55,74.67,74.48,74.56,75400.0,42.9292,42.9983,42.8889,42.935,75400.0
2005-07-12 15:50:00,74.55,74.66,74.55,74.62,61300.0,42.9292,42.9926,42.9292,42.9695,61300.0
2005-07-12 15:55:00,74.62,74.62,74.55,74.61,268600.0,42.9695,42.9695,42.9292,42.9638,268600.0
2005-07-13 09:30:00,74.6,74.95,74.58,74.81,70700.0,42.958,43.1596,42.9465,43.0789,70700.0
2005-07-13 09:35:00,74.82,74.85,74.61,74.62,66100.0,43.0847,43.102,42.9638,42.9695,66100.0
2005-07-13 09:40:00,74.62,74.97,74.61,74.78,48100.0,42.9695,43.1711,42.9638,43.0617,48100.0
2005-07-13 09:45:00,74.84,74.94,74.7,74.7,73600.0,43.0962,43.1538,43.0156,43.0156,73600.0
2005-07-13 09:50:00,74.73,74.74,74.5,74.5,69300.0,43.0329,43.0386,42.9004,42.9004,69300.0
2005-07-13 09:55:00,74.5,74.65,74.41,74.5,84100.0,42.9004,42.9868,42.8486,42.9004,84100.0
2005-07-13 10:00:00,74.48,74.49,74.24,74.46,59900.0,42.8889,42.8947,42.7507,42.8774,59900.0
2005-07-13 10:05:00,74.48,74.55,74.25,74.3,54400.0,42.8889,42.9292,42.7565,42.7853,54400.0
2005-07-13 10:10:00,74.3,74.34,74.15,74.16,49000.0,42.7853,42.8083,42.6989,42.7046,49000.0
2005-07-13 10:15:00,74.16,74.32,74.15,74.3,68700.0,42.7046,42.7968,42.6989,42.7853,68700.0
2005-07-13 10:20:00,74.3,74.3,74.05,74.13,172300.0,42.7853,42.7853,42.6413,42.6874,172300.0
2005-07-13 10:25:00,74.17,74.3,74.09,74.12,112500.0,42.7104,42.7853,42.6643,42.6816,112500.0
2005-07-13 10:30:00,74.12,74.15,74.06,74.15,58800.0,42.6816,42.6989,42.6471,42.6989,58800.0
2005-07-13 10:35:00,74.15,74.22,74.12,74.12,90400.0,42.6989,42.7392,42.6816,42.6816,90400.0
2005-07-13 10:40:00,74.13,74.16,74.08,74.09,32700.0,42.6874,42.7046,42.6586,42.6643,32700.0
2005-07-13 10:45:00,74.06,74.2,74.02,74.2,27700.0,42.6471,42.7277,42.624,42.7277,27700.0
2005-07-13 10:50:00,74.2,74.27,74.07,74.07,23500.0,42.7277,42.768,42.6528,42.6528,23500.0
2005-07-13 10:55:00,74.07,74.16,74.05,74.1,19800.0,42.6528,42.7046,42.6413,42.6701,19800.0
2005-07-13 11:00:00,74.11,74.23,74.1,74.2,47900.0,42.6759,42.745,42.6701,42.7277,47900.0
2005-07-13 11:05:00,74.2,74.22,74.07,74.07,25800.0,42.7277,42.7392,42.6528,42.6528,25800.0
2005-07-13 11:10:00,74.08,74.15,74.05,74.13,43000.0,42.6586,42.6989,42.6413,42.6874,43000.0
2005-07-13 11:15:00,74.13,74.14,74.08,74.14,30700.0,42.6874,42.6931,42.6586,42.6931,30700.0
2005-07-13 11:20:00,74.12,74.17,74.1,74.1,35300.0,42.6816,42.7104,42.6701,42.6701,35300.0
2005-07-13 11:25:00,74.11,74.15,74.04,74.1,65000.0,42.6759,42.6989,42.6355,42.6701,65000.0
2005-07-13 11:30:00,74.09,74.14,74.09,74.14,31300.0,42.6643,42.6931,42.6643,42.6931,31300.0
2005-07-13 11:35:00,74.13,74.13,74.05,74.06,34100.0,42.6874,42.6874,42.6413,42.6471,34100.0
2005-07-13 11:40:00,74.07,74.11,74.07,74.09,9800.0,42.6528,42.6759,42.6528,42.6643,9800.0
2005-07-13 11:45:00,74.1,74.2,74.1,74.19,9900.0,42.6701,42.7277,42.6701,42.7219,9900.0
2005-07-13 11:50:00,74.18,74.25,74.18,74.21,90800.0,42.7162,42.7565,42.7162,42.7334,90800.0
2005-07-13 11:55:00,74.2,74.21,74.17,74.18,23800.0,42.7277,42.7334,42.7104,42.7162,23800.0
2005-07-13 12:00:00,74.19,74.25,74.17,74.24,87000.0,42.7219,42.7565,42.7104,42.7507,87000.0
2005-07-13 12:05:00,74.24,74.26,74.21,74.21,9400.0,42.7507,42.7622,42.7334,42.7334,9400.0
2005-07-13 12:10:00,74.2,74.21,74.18,74.18,10400.0,42.7277,42.7334,42.7162,42.7162,10400.0
2005-07-13 12:15:00,74.18,74.19,74.17,74.17,20300.0,42.7162,42.7219,42.7104,42.7104,20300.0
2005-07-13 12:20:00,74.19,74.25,74.16,74.18,30900.0,42.7219,42.7565,42.7046,42.7162,30900.0
2005-07-13 12:25:00,74.18,74.25,74.17,74.21,17300.0,42.7162,42.7565,42.7104,42.7334,17300.0
2005-07-13 12:30:00,74.18,74.29,74.18,74.29,63600.0,42.7162,42.7795,42.7162,42.7795,63600.0
2005-07-13 12:35:00,74.3,74.35,74.25,74.25,79000.0,42.7853,42.8141,42.7565,42.7565,79000.0
2005-07-13 12:40:00,74.25,74.26,74.23,74.24,8700.0,42.7565,42.7622,42.745,42.7507,8700.0
2005-07-13 12:45:00,74.24,74.26,74.2,74.21,8900.0,42.7507,42.7622,42.7277,42.7334,8900.0
2005-07-13 12:50:00,74.22,74.25,74.17,74.17,39400.0,42.7392,42.7565,42.7104,42.7104,39400.0
2005-07-13 12:55:00,74.16,74.16,74.05,74.15,41600.0,42.7046,42.7046,42.6413,42.6989,41600.0
2005-07-13 13:00:00,74.13,74.15,74.06,74.15,22500.0,42.6874,42.6989,42.6471,42.6989,22500.0
2005-07-13 13:05:00,74.15,74.18,74.02,74.09,53300.0,42.6989,42.7162,42.624,42.6643,53300.0
2005-07-13 13:10:00,74.1,74.14,74.08,74.08,32300.0,42.6701,42.6931,42.6586,42.6586,32300.0
2005-07-13 13:15:00,74.08,74.17,74.08,74.16,20600.0,42.6586,42.7104,42.6586,42.7046,20600.0
2005-07-13 13:20:00,74.17,74.22,74.16,74.2,26600.0,42.7104,42.7392,42.7046,42.7277,26600.0
2005-07-13 13:25:00,74.21,74.23,74.2,74.22,25900.0,42.7334,42.745,42.7277,42.7392,25900.0
2005-07-13 13:30:00,74.23,74.24,74.21,74.24,14600.0,42.745,42.7507,42.7334,42.7507,14600.0
2005-07-13 13:35:00,74.24,74.29,74.24,74.25,25200.0,42.7507,42.7795,42.7507,42.7565,25200.0
2005-07-13 13:40:00,74.25,74.25,74.21,74.21,35200.0,42.7565,42.7565,42.7334,42.7334,35200.0
2005-07-13 13:45:00,74.21,74.21,74.19,74.2,27900.0,42.7334,42.7334,42.7219,42.7277,27900.0
2005-07-13 13:50:00,74.2,74.26,74.18,74.23,55600.0,42.7277,42.7622,42.7162,42.745,55600.0
2005-07-13 13:55:00,74.22,74.23,74.17,74.21,4900.0,42.7392,42.745,42.7104,42.7334,4900.0
2005-07-13 14:00:00,74.2,74.34,74.2,74.22,20700.0,42.7277,42.8083,42.7277,42.7392,20700.0
2005-07-13 14:05:00,74.21,74.28,74.2,74.22,13900.0,42.7334,42.7737,42.7277,42.7392,13900.0
2005-07-13 14:10:00,74.22,74.25,74.22,74.22,17500.0,42.7392,42.7565,42.7392,42.7392,17500.0
2005-07-13 14:15:00,74.22,74.31,74.22,74.3,66800.0,42.7392,42.791,42.7392,42.7853,66800.0
2005-07-13 14:20:00,74.3,74.31,74.25,74.25,7500.0,42.7853,42.791,42.7565,42.7565,7500.0
2005-07-13 14:25:00,74.25,74.28,74.21,74.23,14000.0,42.7565,42.7737,42.7334,42.745,14000.0
2005-07-13 14:30:00,74.24,74.27,74.24,74.26,4100.0,42.7507,42.768,42.7507,42.7622,4100.0
2005-07-13 14:35:00,74.26,74.26,74.24,74.25,15400.0,42.7622,42.7622,42.7507,42.7565,15400.0
2005-07-13 14:40:00,74.26,74.3,74.25,74.3,13600.0,42.7622,42.7853,42.7565,42.7853,13600.0
2005-07-13 14:45:00,74.31,74.35,74.29,74.34,95400.0,42.791,42.8141,42.7795,42.8083,95400.0
2005-07-13 14:50:00,74.33,74.35,74.31,74.31,25300.0,42.8025,42.8141,42.791,42.791,25300.0
2005-07-13 14:55:00,74.31,74.35,74.23,74.23,120400.0,42.791,42.8141,42.745,42.745,120400.0
2005-07-13 15:00:00,74.23,74.24,74.17,74.17,35600.0,42.745,42.7507,42.7104,42.7104,35600.0
2005-07-13 15:05:00,74.17,74.23,74.15,74.21,33100.0,42.7104,42.745,42.6989,42.7334,33100.0
2005-07-13 15:10:00,74.21,74.24,74.18,74.21,12400.0,42.7334,42.7507,42.7162,42.7334,12400.0
2005-07-13 15:15:00,74.21,74.27,74.21,74.26,34100.0,42.7334,42.768,42.7334,42.7622,34100.0
2005-07-13 15:20:00,74.26,74.3,74.25,74.25,43900.0,42.7622,42.7853,42.7565,42.7565,43900.0
2005-07-13 15:25:00,74.25,74.31,74.24,74.3,20800.0,42.7565,42.791,42.7507,42.7853,20800.0
2005-07-13 15:30:00,74.32,74.38,74.28,74.28,139100.0,42.7968,42.8313,42.7737,42.7737,139100.0
2005-07-13 15:35:00,74.27,74.32,74.25,74.26,28500.0,42.768,42.7968,42.7565,42.7622,28500.0
2005-07-13 15:40:00,74.27,74.32,74.26,74.31,59300.0,42.768,42.7968,42.7622,42.791,59300.0
2005-07-13 15:45:00,74.32,74.36,74.31,74.36,20200.0,42.7968,42.8198,42.791,42.8198,20200.0
2005-07-13 15:50:00,74.35,74.4,74.34,74.4,68600.0,42.8141,42.8428,42.8083,42.8428,68600.0
2005-07-13 15:55:00,74.4,74.41,74.35,74.38,121900.0,42.8428,42.8486,42.8141,42.8313,121900.0
2005-07-14 09:30:00,75.05,75.29,75.02,75.18,126800.0,43.2171,43.3554,43.1999,43.292,126800.0
2005-07-14 09:35:00,75.17,75.96,75.16,75.9,133700.0,43.2862,43.7412,43.2805,43.7066,133700.0
2005-07-14 09:40:00,75.89,75.89,75.41,75.47,98800.0,43.7009,43.7009,43.4245,43.459,98800.0
2005-07-14 09:45:00,75.47,75.47,75.21,75.21,77500.0,43.459,43.459,43.3093,43.3093,77500.0
2005-07-14 09:50:00,75.21,75.37,75.14,75.22,66400.0,43.3093,43.4014,43.269,43.315,66400.0
2005-07-14 09:55:00,75.21,75.24,75.04,75.04,36000.0,43.3093,43.3266,43.2114,43.2114,36000.0
2005-07-14 10:00:00,75.05,75.34,75.01,75.34,68400.0,43.2171,43.3841,43.1941,43.3841,68400.0
2005-07-14 10:05:00,75.28,75.3,75.12,75.12,24700.0,43.3496,43.3611,43.2575,43.2575,24700.0
2005-07-14 10:10:00,75.13,75.13,74.71,74.9,63000.0,43.2632,43.2632,43.0214,43.1308,63000.0
2005-07-14 10:15:00,74.85,74.95,74.81,74.91,43700.0,43.102,43.1596,43.0789,43.1365,43700.0
2005-07-14 10:20:00,74.95,75.21,74.91,75.16,54800.0,43.1596,43.3093,43.1365,43.2805,54800.0
2005-07-14 10:25:00,75.14,75.25,75.1,75.21,57900.0,43.269,43.3323,43.2459,43.3093,57900.0
2005-07-14 10:30:00,75.2,75.25,75.01,75.01,40000.0,43.3035,43.3323,43.1941,43.1941,40000.0
2005-07-14 10:35:00,75.01,75.14,74.95,74.95,40300.0,43.1941,43.269,43.1596,43.1596,40300.0
2005-07-14 10:40:00,74.86,74.96,74.81,74.92,24600.0,43.1077,43.1653,43.0789,43.1423,24600.0
2005-07-14 10:45:00,74.94,74.97,74.8,74.82,21900.0,43.1538,43.1711,43.0732,43.0847,21900.0
2005-07-14 10:50:00,74.81,74.9,74.81,74.86,19300.0,43.0789,43.1308,43.0789,43.1077,19300.0
2005-07-14 10:55:00,74.85,74.88,74.81,74.85,18000.0,43.102,43.1193,43.0789,43.102,18000.0
2005-07-14 11:00:00,74.84,74.96,74.83,74.92,9300.0,43.0962,43.1653,43.0905,43.1423,9300.0
2005-07-14 11:05:00,74.91,74.94,74.85,74.87,41500.0,43.1365,43.1538,43.102,43.1135,41500.0
2005-07-14 11:10:00,74.87,74.91,74.82,74.84,30600.0,43.1135,43.1365,43.0847,43.0962,30600.0
2005-07-14 11:15:00,74.83,74.9,74.82,74.82,42300.0,43.0905,43.1308,43.0847,43.0847,42300.0
2005-07-14 11:20:00,74.84,74.84,74.65,74.65,39400.0,43.0962,43.0962,42.9868,42.9868,39400.0
2005-07-14 11:25:00,74.7,74.7,74.43,74.6,58500.0,43.0156,43.0156,42.8601,42.958,58500.0
2005-07-14 11:30:00,74.61,74.71,74.6,74.71,37000.0,42.9638,43.0214,42.958,43.0214,37000.0
2005-07-14 11:35:00,74.71,74.8,74.69,74.78,11100.0,43.0214,43.0732,43.0098,43.0617,11100.0
2005-07-14 11:40:00,74.79,74.8,74.63,74.65,39800.0,43.0674,43.0732,42.9753,42.9868,39800.0
2005-07-14 11:45:00,74.67,74.73,74.65,74.72,17000.0,42.9983,43.0329,42.9868,43.0271,17000.0
2005-07-14 11:50:00,74.72,74.91,74.7,74.91,16700.0,43.0271,43.1365,43.0156,43.1365,16700.0
2005-07-14 11:55:00,74.9,74.9,74.77,74.8,21300.0,43.1308,43.1308,43.0559,43.0732,21300.0
2005-07-14 12:00:00,74.83,74.99,74.82,74.91,19600.0,43.0905,43.1826,43.0847,43.1365,19600.0
2005-07-14 12:05:00,74.92,75.17,74.92,75.11,26800.0,43.1423,43.2862,43.1423,43.2517,26800.0
2005-07-14 12:10:00,75.11,75.12,75.02,75.06,43200.0,43.2517,43.2575,43.1999,43.2229,43200.0
2005-07-14 12:15:00,75.05,75.13,75.05,75.09,8900.0,43.2171,43.2632,43.2171,43.2402,8900.0
2005-07-14 12:20:00,75.1,75.11,75.05,75.05,11400.0,43.2459,43.2517,43.2171,43.2171,11400.0
2005-07-14 12:25:00,75.05,75.06,74.94,74.94,30200.0,43.2171,43.2229,43.1538,43.1538,30200.0
2005-07-14 12:30:00,74.94,75.0,74.93,74.95,11200.0,43.1538,43.1884,43.148,43.1596,11200.0
2005-07-14 12:35:00,74.94,74.95,74.87,74.89,16600.0,43.1538,43.1596,43.1135,43.125,16600.0
2005-07-14 12:40:00,74.88,74.97,74.87,74.96,27900.0,43.1193,43.1711,43.1135,43.1653,27900.0
2005-07-14 12:45:00,74.96,74.96,74.93,74.93,4400.0,43.1653,43.1653,43.148,43.148,4400.0
2005-07-14 12:50:00,74.93,74.94,74.93,74.93,3800.0,43.148,43.1538,43.148,43.148,3800.0
2005-07-14 12:55:00,74.93,74.99,74.93,74.99,9500.0,43.148,43.1826,43.148,43.1826,9500.0
2005-07-14 13:00:00,74.99,75.05,74.98,75.05,92800.0,43.1826,43.2171,43.1768,43.2171,92800.0
2005-07-14 13:05:00,75.05,75.05,75.0,75.05,12700.0,43.2171,43.2171,43.1884,43.2171,12700.0
2005-07-14 13:10:00,75.06,75.13,75.04,75.13,11400.0,43.2229,43.2632,43.2114,43.2632,11400.0
2005-07-14 13:15:00,75.13,75.13,75.03,75.04,17600.0,43.2632,43.2632,43.2056,43.2114,17600.0
2005-07-14 13:20:00,75.04,75.04,74.96,74.96,5800.0,43.2114,43.2114,43.1653,43.1653,5800.0
2005-07-14 13:25:00,74.93,75.01,74.93,75.0,81300.0,43.148,43.1941,43.148,43.1884,81300.0
2005-07-14 13:30:00,75.0,75.05,74.99,75.04,11000.0,43.1884,43.2171,43.1826,43.2114,11000.0
2005-07-14 13:35:00,75.04,75.04,75.01,75.01,13700.0,43.2114,43.2114,43.1941,43.1941,13700.0
2005-07-14 13:40:00,75.02,75.02,75.01,75.02,20700.0,43.1999,43.1999,43.1941,43.1999,20700.0
2005-07-14 13:45:00,75.01,75.05,74.97,74.98,37800.0,43.1941,43.2171,43.1711,43.1768,37800.0
2005-07-14 13:50:00,74.99,75.04,74.98,75.04,24200.0,43.1826,43.2114,43.1768,43.2114,24200.0
2005-07-14 13:55:00,75.03,75.03,74.97,74.98,18800.0,43.2056,43.2056,43.1711,43.1768,18800.0
2005-07-14 14:00:00,74.98,75.05,74.96,75.02,14100.0,43.1768,43.2171,43.1653,43.1999,14100.0
2005-07-14 14:05:00,75.0,75.01,74.97,74.99,20800.0,43.1884,43.1941,43.1711,43.1826,20800.0
2005-07-14 14:10:00,74.99,75.0,74.81,74.82,128500.0,43.1826,43.1884,43.0789,43.0847,128500.0
2005-07-14 14:15:00,74.84,74.84,74.68,74.73,40300.0,43.0962,43.0962,43.0041,43.0329,40300.0
2005-07-14 14:20:00,74.74,74.74,74.66,74.71,14400.0,43.0386,43.0386,42.9926,43.0214,14400.0
2005-07-14 14:25:00,74.71,74.75,74.68,74.75,20600.0,43.0214,43.0444,43.0041,43.0444,20600.0
2005-07-14 14:30:00,74.74,74.8,74.73,74.8,19400.0,43.0386,43.0732,43.0329,43.0732,19400.0
2005-07-14 14:35:00,74.82,74.82,74.78,74.78,14700.0,43.0847,43.0847,43.0617,43.0617,14700.0
2005-07-14 14:40:00,74.79,74.86,74.79,74.85,14600.0,43.0674,43.1077,43.0674,43.102,14600.0
2005-07-14 14:45:00,74.85,74.87,74.85,74.85,18400.0,43.102,43.1135,43.102,43.102,18400.0
2005-07-14 14:50:00,74.86,74.86,74.85,74.86,26600.0,43.1077,43.1077,43.102,43.1077,26600.0
2005-07-14 14:55:00,74.86,74.96,74.86,74.9,26100.0,43.1077,43.1653,43.1077,43.1308,26100.0
2005-07-14 15:00:00,74.91,74.92,74.87,74.91,40100.0,43.1365,43.1423,43.1135,43.1365,40100.0
2005-07-14 15:05:00,74.91,75.05,74.9,75.05,25000.0,43.1365,43.2171,43.1308,43.2171,25000.0
2005-07-14 15:10:00,75.05,75.05,74.98,75.0,36600.0,43.2171,43.2171,43.1768,43.1884,36600.0
2005-07-14 15:15:00,75.0,75.04,74.98,75.0,15000.0,43.1884,43.2114,43.1768,43.1884,15000.0
2005-07-14 15:20:00,75.0,75.03,75.0,75.03,7600.0,43.1884,43.2056,43.1884,43.2056,7600.0
2005-07-14 15:25:00,75.05,75.16,75.03,75.11,27100.0,43.2171,43.2805,43.2056,43.2517,27100.0
2005-07-14 15:30:00,75.11,75.17,75.11,75.16,21100.0,43.2517,43.2862,43.2517,43.2805,21100.0
2005-07-14 15:35:00,75.14,75.14,75.05,75.09,21800.0,43.269,43.269,43.2171,43.2402,21800.0
2005-07-14 15:40:00,75.09,75.2,75.09,75.18,66800.0,43.2402,43.3035,43.2402,43.292,66800.0
2005-07-14 15:45:00,75.16,75.2,75.13,75.16,39700.0,43.2805,43.3035,43.2632,43.2805,39700.0
2005-07-14 15:50:00,75.16,75.22,75.14,75.15,52300.0,43.2805,43.315,43.269,43.2747,52300.0
2005-07-14 15:55:00,75.16,75.17,75.05,75.08,50900.0,43.2805,43.2862,43.2171,43.2344,50900.0
2005-07-15 09:30:00,75.01,75.16,75.01,75.1,117100.0,43.1941,43.2805,43.1941,43.2459,117100.0
2005-07-15 09:35:00,75.1,75.1,74.61,74.7,83600.0,43.2459,43.2459,42.9638,43.0156,83600.0
2005-07-15 09:40:00,74.72,74.8,74.5,74.63,65900.0,43.0271,43.0732,42.9004,42.9753,65900.0
2005-07-15 09:45:00,74.62,74.86,74.58,74.84,33500.0,42.9695,43.1077,42.9465,43.0962,33500.0
2005-07-15 09:50:00,74.85,74.88,74.63,74.7,28800.0,43.102,43.1193,42.9753,43.0156,28800.0
2005-07-15 09:55:00,74.7,74.79,74.3,74.45,100300.0,43.0156,43.0674,42.7853,42.8716,100300.0
2005-07-15 10:00:00,74.45,74.8,74.45,74.8,35800.0,42.8716,43.0732,42.8716,43.0732,35800.0
2005-07-15 10:05:00,74.79,74.86,74.72,74.8,23000.0,43.0674,43.1077,43.0271,43.0732,23000.0
2005-07-15 10:10:00,74.81,74.85,74.79,74.81,21900.0,43.0789,43.102,43.0674,43.0789,21900.0
2005-07-15 10:15:00,74.83,74.83,74.65,74.7,56200.0,43.0905,43.0905,42.9868,43.0156,56200.0
2005-07-15 10:20:00,74.68,74.99,74.68,74.98,40000.0,43.0041,43.1826,43.0041,43.1768,40000.0
2005-07-15 10:25:00,74.99,75.15,74.98,75.08,48400.0,43.1826,43.2747,43.1768,43.2344,48400.0
2005-07-15 10:30:00,75.08,75.21,75.04,75.12,33200.0,43.2344,43.3093,43.2114,43.2575,33200.0
2005-07-15 10:35:00,75.13,75.24,75.12,75.23,42200.0,43.2632,43.3266,43.2575,43.3208,42200.0
2005-07-15 10:40:00,75.24,75.27,75.22,75.24,46300.0,43.3266,43.3438,43.315,43.3266,46300.0
2005-07-15 10:45:00,75.25,75.28,75.24,75.26,35800.0,43.3323,43.3496,43.3266,43.3381,35800.0
2005-07-15 10:50:00,75.27,75.28,75.19,75.19,23800.0,43.3438,43.3496,43.2978,43.2978,23800.0
2005-07-15 10:55:00,75.18,75.19,75.1,75.13,49900.0,43.292,43.2978,43.2459,43.2632,49900.0
2005-07-15 11:00:00,75.13,75.29,75.12,75.24,35300.0,43.2632,43.3554,43.2575,43.3266,35300.0
2005-07-15 11:05:00,75.25,75.32,75.22,75.32,35300.0,43.3323,43.3726,43.315,43.3726,35300.0
2005-07-15 11:10:00,75.32,75.36,75.25,75.35,42700.0,43.3726,43.3957,43.3323,43.3899,42700.0
2005-07-15 11:15:00,75.35,75.37,75.33,75.35,16000.0,43.3899,43.4014,43.3784,43.3899,16000.0
2005-07-15 11:20:00,75.34,75.38,75.32,75.34,20600.0,43.3841,43.4072,43.3726,43.3841,20600.0
2005-07-15 11:25:00,75.34,75.42,75.33,75.41,10600.0,43.3841,43.4302,43.3784,43.4245,10600.0
2005-07-15 11:30:00,75.4,75.4,75.34,75.35,3700.0,43.4187,43.4187,43.3841,43.3899,3700.0
2005-07-15 11:35:00,75.35,75.35,75.31,75.31,6500.0,43.3899,43.3899,43.3669,43.3669,6500.0
2005-07-15 11:40:00,75.31,75.36,75.31,75.36,10600.0,43.3669,43.3957,43.3669,43.3957,10600.0
2005-07-15 11:45:00,75.36,75.39,75.35,75.39,9300.0,43.3957,43.4129,43.3899,43.4129,9300.0
2005-07-15 11:50:00,75.38,75.39,75.31,75.31,16100.0,43.4072,43.4129,43.3669,43.3669,16100.0
2005-07-15 11:55:00,75.31,75.31,75.15,75.24,48900.0,43.3669,43.3669,43.2747,43.3266,48900.0
2005-07-15 12:00:00,75.25,75.26,75.19,75.23,26500.0,43.3323,43.3381,43.2978,43.3208,26500.0
2005-07-15 12:05:00,75.24,75.29,75.22,75.27,13400.0,43.3266,43.3554,43.315,43.3438,13400.0
2005-07-15 12:10:00,75.27,75.29,75.16,75.24,5900.0,43.3438,43.3554,43.2805,43.3266,5900.0
2005-07-15 12:15:00,75.24,75.27,75.21,75.27,9300.0,43.3266,43.3438,43.3093,43.3438,9300.0
2005-07-15 12:20:00,75.27,75.31,75.26,75.31,13200.0,43.3438,43.3669,43.3381,43.3669,13200.0
2005-07-15 12:25:00,75.31,75.32,75.3,75.3,3600.0,43.3669,43.3726,43.3611,43.3611,3600.0
2005-07-15 12:30:00,75.31,75.33,75.31,75.31,6300.0,43.3669,43.3784,43.3669,43.3669,6300.0
2005-07-15 12:35:00,75.31,75.32,75.31,75.31,4300.0,43.3669,43.3726,43.3669,43.3669,4300.0
2005-07-15 12:40:00,75.32,75.32,75.3,75.3,22400.0,43.3726,43.3726,43.3611,43.3611,22400.0
2005-07-15 12:45:00,75.3,75.4,75.28,75.28,73200.0,43.3611,43.4187,43.3496,43.3496,73200.0
2005-07-15 12:50:00,75.31,75.33,75.31,75.32,4300.0,43.3669,43.3784,43.3669,43.3726,4300.0
2005-07-15 12:55:00,75.32,75.32,75.27,75.28,10700.0,43.3726,43.3726,43.3438,43.3496,10700.0
2005-07-15 13:00:00,75.29,75.3,75.28,75.29,12600.0,43.3554,43.3611,43.3496,43.3554,12600.0
2005-07-15 13:05:00,75.3,75.31,75.29,75.3,28900.0,43.3611,43.3669,43.3554,43.3611,28900.0
2005-07-15 13:10:00,75.29,75.35,75.29,75.35,13900.0,43.3554,43.3899,43.3554,43.3899,13900.0
2005-07-15 13:15:00,75.36,75.37,75.3,75.31,18200.0,43.3957,43.4014,43.3611,43.3669,18200.0
2005-07-15 13:20:00,75.29,75.29,75.27,75.28,14000.0,43.3554,43.3554,43.3438,43.3496,14000.0
2005-07-15 13:25:00,75.29,75.34,75.29,75.31,8000.0,43.3554,43.3841,43.3554,43.3669,8000.0
2005-07-15 13:30:00,75.31,75.31,75.22,75.22,13800.0,43.3669,43.3669,43.315,43.315,13800.0
2005-07-15 13:35:00,75.11,75.27,75.11,75.26,27500.0,43.2517,43.3438,43.2517,43.3381,27500.0
2005-07-15 13:40:00,75.25,75.27,75.11,75.27,12600.0,43.3323,43.3438,43.2517,43.3438,12600.0
2005-07-15 13:45:00,75.26,75.27,75.21,75.27,10800.0,43.3381,43.3438,43.3093,43.3438,10800.0
2005-07-15 13:50:00,75.28,75.38,75.27,75.32,33900.0,43.3496,43.4072,43.3438,43.3726,33900.0
2005-07-15 13:55:00,75.35,75.37,75.35,75.35,15000.0,43.3899,43.4014,43.3899,43.3899,15000.0
2005-07-15 14:00:00,75.36,75.37,75.32,75.34,12500.0,43.3957,43.4014,43.3726,43.3841,12500.0
2005-07-15 14:05:00,75.34,75.35,75.31,75.35,14900.0,43.3841,43.3899,43.3669,43.3899,14900.0
2005-07-15 14:10:00,75.35,75.39,75.35,75.38,22800.0,43.3899,43.4129,43.3899,43.4072,22800.0
2005-07-15 14:15:00,75.38,75.48,75.36,75.48,26900.0,43.4072,43.4648,43.3957,43.4648,26900.0
2005-07-15 14:20:00,75.48,75.63,75.47,75.59,48200.0,43.4648,43.5511,43.459,43.5281,48200.0
2005-07-15 14:25:00,75.62,75.64,75.51,75.53,23800.0,43.5454,43.5569,43.482,43.4936,23800.0
2005-07-15 14:30:00,75.53,75.88,75.45,75.74,56500.0,43.4936,43.6951,43.4475,43.6145,56500.0
2005-07-15 14:35:00,75.71,75.74,75.64,75.73,29200.0,43.5972,43.6145,43.5569,43.6087,29200.0
2005-07-15 14:40:00,75.76,75.82,75.45,75.68,36600.0,43.626,43.6605,43.4475,43.5799,36600.0
2005-07-15 14:45:00,75.71,75.71,75.65,75.69,18100.0,43.5972,43.5972,43.5627,43.5857,18100.0
2005-07-15 14:50:00,75.68,75.75,75.67,75.7,23100.0,43.5799,43.6202,43.5742,43.5914,23100.0
2005-07-15 14:55:00,75.7,75.75,75.68,75.75,30300.0,43.5914,43.6202,43.5799,43.6202,30300.0
2005-07-15 15:00:00,75.74,75.75,75.63,75.63,35500.0,43.6145,43.6202,43.5511,43.5511,35500.0
2005-07-15 15:05:00,75.63,75.64,75.55,75.6,58100.0,43.5511,43.5569,43.5051,43.5339,58100.0
2005-07-15 15:10:00,75.59,75.63,75.58,75.6,28300.0,43.5281,43.5511,43.5223,43.5339,28300.0
2005-07-15 15:15:00,75.6,75.64,75.6,75.61,27300.0,43.5339,43.5569,43.5339,43.5396,27300.0
2005-07-15 15:20:00,75.62,75.74,75.61,75.73,37400.0,43.5454,43.6145,43.5396,43.6087,37400.0
2005-07-15 15:25:00,75.72,75.89,75.72,75.88,55600.0,43.603,43.7009,43.603,43.6951,55600.0
2005-07-15 15:30:00,75.87,75.88,75.7,75.71,46800.0,43.6893,43.6951,43.5914,43.5972,46800.0
2005-07-15 15:35:00,75.7,75.71,75.66,75.67,36900.0,43.5914,43.5972,43.5684,43.5742,36900.0
2005-07-15 15:40:00,75.67,75.71,75.66,75.71,37100.0,43.5742,43.5972,43.5684,43.5972,37100.0
2005-07-15 15:45:00,75.71,75.83,75.65,75.8,91900.0,43.5972,43.6663,43.5627,43.649,91900.0
2005-07-15 15:50:00,75.81,75.84,75.77,75.8,61200.0,43.6548,43.6721,43.6318,43.649,61200.0
2005-07-15 15:55:00,75.8,75.89,75.79,75.89,75100.0,43.649,43.7009,43.6433,43.7009,75100.0
2005-07-18 09:30:00,75.55,75.75,75.51,75.74,86900.0,43.5051,43.6202,43.482,43.6145,86900.0
2005-07-18 09:35:00,75.7,75.77,75.53,75.55,40800.0,43.5914,43.6318,43.4936,43.5051,40800.0
2005-07-18 09:40:00,75.55,75.61,75.51,75.54,39600.0,43.5051,43.5396,43.482,43.4993,39600.0
2005-07-18 09:45:00,75.54,75.54,75.3,75.33,86100.0,43.4993,43.4993,43.3611,43.3784,86100.0
2005-07-18 09:50:00,75.31,75.41,75.31,75.34,40100.0,43.3669,43.4245,43.3669,43.3841,40100.0
2005-07-18 09:55:00,75.35,75.46,75.35,75.43,48300.0,43.3899,43.4532,43.3899,43.436,48300.0
2005-07-18 10:00:00,75.44,75.48,75.42,75.43,61300.0,43.4417,43.4648,43.4302,43.436,61300.0
2005-07-18 10:05:00,75.47,75.49,75.36,75.42,64600.0,43.459,43.4705,43.3957,43.4302,64600.0
2005-07-18 10:10:00,75.43,75.53,75.42,75.44,30400.0,43.436,43.4936,43.4302,43.4417,30400.0
2005-07-18 10:15:00,75.44,75.46,75.34,75.43,35600.0,43.4417,43.4532,43.3841,43.436,35600.0
2005-07-18 10:20:00,75.44,75.47,75.4,75.47,29900.0,43.4417,43.459,43.4187,43.459,29900.0
2005-07-18 10:25:00,75.47,75.48,75.41,75.47,18900.0,43.459,43.4648,43.4245,43.459,18900.0
2005-07-18 10:30:00,75.47,75.55,75.47,75.5,52000.0,43.459,43.5051,43.459,43.4763,52000.0
2005-07-18 10:35:00,75.51,75.6,75.5,75.6,35600.0,43.482,43.5339,43.4763,43.5339,35600.0
2005-07-18 10:40:00,75.6,75.65,75.6,75.65,15100.0,43.5339,43.5627,43.5339,43.5627,15100.0
2005-07-18 10:45:00,75.63,75.64,75.61,75.64,12200.0,43.5511,43.5569,43.5396,43.5569,12200.0
2005-07-18 10:50:00,75.64,75.64,75.57,75.6,41200.0,43.5569,43.5569,43.5166,43.5339,41200.0
2005-07-18 10:55:00,75.6,75.69,75.59,75.68,24500.0,43.5339,43.5857,43.5281,43.5799,24500.0
2005-07-18 11:00:00,75.68,75.75,75.68,75.75,50500.0,43.5799,43.6202,43.5799,43.6202,50500.0
2005-07-18 11:05:00,75.76,75.92,75.76,75.85,32500.0,43.626,43.7181,43.626,43.6778,32500.0
2005-07-18 11:10:00,75.85,75.94,75.8,75.93,32300.0,43.6778,43.7296,43.649,43.7239,32300.0
2005-07-18 11:15:00,75.93,76.16,75.93,76.16,59500.0,43.7239,43.8563,43.7239,43.8563,59500.0
2005-07-18 11:20:00,76.18,76.2,76.03,76.05,43300.0,43.8679,43.8794,43.7815,43.793,43300.0
2005-07-18 11:25:00,76.07,76.1,75.96,75.96,24000.0,43.8045,43.8218,43.7412,43.7412,24000.0
2005-07-18 11:30:00,75.96,76.08,75.96,76.07,31700.0,43.7412,43.8103,43.7412,43.8045,31700.0
2005-07-18 11:35:00,76.09,76.12,76.0,76.01,33200.0,43.816,43.8333,43.7642,43.77,33200.0
2005-07-18 11:40:00,76.04,76.04,75.9,75.98,15900.0,43.7872,43.7872,43.7066,43.7527,15900.0
2005-07-18 11:45:00,75.97,76.0,75.97,75.99,12500.0,43.7469,43.7642,43.7469,43.7584,12500.0
2005-07-18 11:50:00,75.98,75.98,75.83,75.85,14300.0,43.7527,43.7527,43.6663,43.6778,14300.0
2005-07-18 11:55:00,75.86,75.95,75.86,75.89,9500.0,43.6836,43.7354,43.6836,43.7009,9500.0
2005-07-18 12:00:00,75.87,75.92,75.85,75.86,9200.0,43.6893,43.7181,43.6778,43.6836,9200.0
2005-07-18 12:05:00,75.86,75.87,75.84,75.86,9500.0,43.6836,43.6893,43.6721,43.6836,9500.0
2005-07-18 12:10:00,75.87,75.9,75.87,75.87,8200.0,43.6893,43.7066,43.6893,43.6893,8200.0
2005-07-18 12:15:00,75.89,75.92,75.88,75.92,7300.0,43.7009,43.7181,43.6951,43.7181,7300.0
2005-07-18 12:20:00,75.91,76.1,75.91,76.09,34800.0,43.7124,43.8218,43.7124,43.816,34800.0
2005-07-18 12:25:00,76.09,76.1,75.95,76.03,31900.0,43.816,43.8218,43.7354,43.7815,31900.0
2005-07-18 12:30:00,76.03,76.07,76.02,76.05,25600.0,43.7815,43.8045,43.7757,43.793,25600.0
2005-07-18 12:35:00,76.06,76.45,76.04,76.24,40200.0,43.7988,44.0233,43.7872,43.9024,40200.0
2005-07-18 12:40:00,76.26,76.26,76.12,76.13,30500.0,43.9139,43.9139,43.8333,43.8391,30500.0
2005-07-18 12:45:00,76.14,76.14,76.12,76.13,13500.0,43.8448,43.8448,43.8333,43.8391,13500.0
2005-07-18 12:50:00,76.13,76.14,76.12,76.12,9900.0,43.8391,43.8448,43.8333,43.8333,9900.0
2005-07-18 12:55:00,76.12,76.12,75.94,75.94,22200.0,43.8333,43.8333,43.7296,43.7296,22200.0
2005-07-18 13:00:00,75.94,75.95,75.88,75.89,21800.0,43.7296,43.7354,43.6951,43.7009,21800.0
2005-07-18 13:05:00,75.89,75.89,75.71,75.71,29900.0,43.7009,43.7009,43.5972,43.5972,29900.0
2005-07-18 13:10:00,75.7,75.7,75.57,75.67,40300.0,43.5914,43.5914,43.5166,43.5742,40300.0
2005-07-18 13:15:00,75.67,75.68,75.65,75.65,40200.0,43.5742,43.5799,43.5627,43.5627,40200.0
2005-07-18 13:20:00,75.65,75.68,75.65,75.66,31900.0,43.5627,43.5799,43.5627,43.5684,31900.0
2005-07-18 13:25:00,75.66,75.69,75.64,75.69,31800.0,43.5684,43.5857,43.5569,43.5857,31800.0
2005-07-18 13:30:00,75.69,75.75,75.69,75.75,21000.0,43.5857,43.6202,43.5857,43.6202,21000.0
2005-07-18 13:35:00,75.76,75.78,75.73,75.74,14600.0,43.626,43.6375,43.6087,43.6145,14600.0
2005-07-18 13:40:00,75.75,75.87,75.75,75.81,11600.0,43.6202,43.6893,43.6202,43.6548,11600.0
2005-07-18 13:45:00,75.8,75.8,75.75,75.76,8600.0,43.649,43.649,43.6202,43.626,8600.0
2005-07-18 13:50:00,75.76,75.82,75.76,75.82,12100.0,43.626,43.6605,43.626,43.6605,12100.0
2005-07-18 13:55:00,75.81,75.81,75.78,75.8,3900.0,43.6548,43.6548,43.6375,43.649,3900.0
2005-07-18 14:00:00,75.8,75.92,75.8,75.92,13100.0,43.649,43.7181,43.649,43.7181,13100.0
2005-07-18 14:05:00,75.91,75.93,75.89,75.92,9200.0,43.7124,43.7239,43.7009,43.7181,9200.0
2005-07-18 14:10:00,75.91,75.91,75.85,75.9,20500.0,43.7124,43.7124,43.6778,43.7066,20500.0
2005-07-18 14:15:00,75.9,75.93,75.88,75.91,10600.0,43.7066,43.7239,43.6951,43.7124,10600.0
2005-07-18 14:20:00,75.91,75.92,75.89,75.91,34900.0,43.7124,43.7181,43.7009,43.7124,34900.0
2005-07-18 14:25:00,75.92,75.95,75.92,75.93,18900.0,43.7181,43.7354,43.7181,43.7239,18900.0
2005-07-18 14:30:00,75.92,75.95,75.92,75.93,17200.0,43.7181,43.7354,43.7181,43.7239,17200.0
2005-07-18 14:35:00,75.92,75.95,75.82,75.85,10400.0,43.7181,43.7354,43.6605,43.6778,10400.0
2005-07-18 14:40:00,75.85,75.85,75.72,75.72,30900.0,43.6778,43.6778,43.603,43.603,30900.0
2005-07-18 14:45:00,75.75,75.75,75.72,75.73,15800.0,43.6202,43.6202,43.603,43.6087,15800.0
2005-07-18 14:50:00,75.72,75.73,75.69,75.69,34700.0,43.603,43.6087,43.5857,43.5857,34700.0
2005-07-18 14:55:00,75.68,75.73,75.67,75.69,13700.0,43.5799,43.6087,43.5742,43.5857,13700.0
2005-07-18 15:00:00,75.69,75.7,75.64,75.69,20800.0,43.5857,43.5914,43.5569,43.5857,20800.0
2005-07-18 15:05:00,75.7,75.74,75.7,75.72,10700.0,43.5914,43.6145,43.5914,43.603,10700.0
2005-07-18 15:10:00,75.71,75.74,75.71,75.73,19500.0,43.5972,43.6145,43.5972,43.6087,19500.0
2005-07-18 15:15:00,75.73,75.74,75.72,75.72,17700.0,43.6087,43.6145,43.603,43.603,17700.0
2005-07-18 15:20:00,75.72,75.74,75.7,75.73,30300.0,43.603,43.6145,43.5914,43.6087,30300.0
2005-07-18 15:25:00,75.73,75.73,75.69,75.7,33700.0,43.6087,43.6087,43.5857,43.5914,33700.0
2005-07-18 15:30:00,75.69,75.73,75.69,75.71,33900.0,43.5857,43.6087,43.5857,43.5972,33900.0
2005-07-18 15:35:00,75.72,75.72,75.7,75.71,21700.0,43.603,43.603,43.5914,43.5972,21700.0
2005-07-18 15:40:00,75.71,75.71,75.65,75.66,100900.0,43.5972,43.5972,43.5627,43.5684,100900.0
2005-07-18 15:45:00,75.65,75.73,75.65,75.71,34100.0,43.5627,43.6087,43.5627,43.5972,34100.0
2005-07-18 15:50:00,75.71,75.75,75.7,75.71,23100.0,43.5972,43.6202,43.5914,43.5972,23100.0
2005-07-18 15:55:00,75.71,75.73,75.7,75.73,80200.0,43.5972,43.6087,43.5914,43.6087,80200.0
2005-07-19 09:30:00,75.75,75.9,75.7,75.81,75100.0,43.6202,43.7066,43.5914,43.6548,75100.0
2005-07-19 09:35:00,75.81,75.9,75.7,75.71,103000.0,43.6548,43.7066,43.5914,43.5972,103000.0
2005-07-19 09:40:00,75.7,75.79,75.65,75.69,51700.0,43.5914,43.6433,43.5627,43.5857,51700.0
2005-07-19 09:45:00,75.67,75.74,75.61,75.65,88500.0,43.5742,43.6145,43.5396,43.5627,88500.0
2005-07-19 09:50:00,75.65,75.67,75.61,75.66,44700.0,43.5627,43.5742,43.5396,43.5684,44700.0
2005-07-19 09:55:00,75.65,75.65,75.49,75.55,76600.0,43.5627,43.5627,43.4705,43.5051,76600.0
2005-07-19 10:00:00,75.55,75.55,75.45,75.46,48300.0,43.5051,43.5051,43.4475,43.4532,48300.0
2005-07-19 10:05:00,75.45,75.46,75.39,75.44,89000.0,43.4475,43.4532,43.4129,43.4417,89000.0
2005-07-19 10:10:00,75.44,75.5,75.41,75.5,30300.0,43.4417,43.4763,43.4245,43.4763,30300.0
2005-07-19 10:15:00,75.5,75.57,75.35,75.38,62300.0,43.4763,43.5166,43.3899,43.4072,62300.0
2005-07-19 10:20:00,75.39,75.43,75.27,75.4,47600.0,43.4129,43.436,43.3438,43.4187,47600.0
2005-07-19 10:25:00,75.41,75.45,75.36,75.4,39400.0,43.4245,43.4475,43.3957,43.4187,39400.0
2005-07-19 10:30:00,75.38,75.41,75.35,75.41,58000.0,43.4072,43.4245,43.3899,43.4245,58000.0
2005-07-19 10:35:00,75.41,75.48,75.41,75.47,35600.0,43.4245,43.4648,43.4245,43.459,35600.0
2005-07-19 10:40:00,75.46,75.61,75.46,75.61,54900.0,43.4532,43.5396,43.4532,43.5396,54900.0
2005-07-19 10:45:00,75.61,75.64,75.6,75.6,24500.0,43.5396,43.5569,43.5339,43.5339,24500.0
2005-07-19 10:50:00,75.59,75.59,75.5,75.5,15400.0,43.5281,43.5281,43.4763,43.4763,15400.0
2005-07-19 10:55:00,75.51,75.59,75.47,75.48,42400.0,43.482,43.5281,43.459,43.4648,42400.0
2005-07-19 11:00:00,75.48,75.54,75.48,75.51,21400.0,43.4648,43.4993,43.4648,43.482,21400.0
2005-07-19 11:05:00,75.51,75.55,75.51,75.54,24300.0,43.482,43.5051,43.482,43.4993,24300.0
2005-07-19 11:10:00,75.53,75.53,75.44,75.45,35900.0,43.4936,43.4936,43.4417,43.4475,35900.0
2005-07-19 11:15:00,75.44,75.57,75.42,75.46,62000.0,43.4417,43.5166,43.4302,43.4532,62000.0
2005-07-19 11:20:00,75.47,75.52,75.46,75.52,61600.0,43.459,43.4878,43.4532,43.4878,61600.0
2005-07-19 11:25:00,75.53,75.57,75.49,75.55,22000.0,43.4936,43.5166,43.4705,43.5051,22000.0
2005-07-19 11:30:00,75.57,75.73,75.56,75.72,32700.0,43.5166,43.6087,43.5108,43.603,32700.0
2005-07-19 11:35:00,75.72,75.85,75.72,75.85,12000.0,43.603,43.6778,43.603,43.6778,12000.0
2005-07-19 11:40:00,75.84,75.84,75.75,75.76,23000.0,43.6721,43.6721,43.6202,43.626,23000.0
2005-07-19 11:45:00,75.76,75.8,75.73,75.78,21100.0,43.626,43.649,43.6087,43.6375,21100.0
2005-07-19 11:50:00,75.76,75.83,75.75,75.78,13200.0,43.626,43.6663,43.6202,43.6375,13200.0
2005-07-19 11:55:00,75.78,75.78,75.75,75.75,5600.0,43.6375,43.6375,43.6202,43.6202,5600.0
2005-07-19 12:00:00,75.76,75.79,75.75,75.76,21700.0,43.626,43.6433,43.6202,43.626,21700.0
2005-07-19 12:05:00,75.76,75.82,75.75,75.8,15200.0,43.626,43.6605,43.6202,43.649,15200.0
2005-07-19 12:10:00,75.81,75.96,75.8,75.94,75300.0,43.6548,43.7412,43.649,43.7296,75300.0
2005-07-19 12:15:00,75.94,75.95,75.77,75.79,39700.0,43.7296,43.7354,43.6318,43.6433,39700.0
2005-07-19 12:20:00,75.78,75.83,75.76,75.77,21300.0,43.6375,43.6663,43.626,43.6318,21300.0
2005-07-19 12:25:00,75.77,75.81,75.76,75.78,34900.0,43.6318,43.6548,43.626,43.6375,34900.0
2005-07-19 12:30:00,75.77,75.77,75.7,75.7,17100.0,43.6318,43.6318,43.5914,43.5914,17100.0
2005-07-19 12:35:00,75.71,75.76,75.71,75.73,35600.0,43.5972,43.626,43.5972,43.6087,35600.0
2005-07-19 12:40:00,75.73,75.73,75.69,75.7,14000.0,43.6087,43.6087,43.5857,43.5914,14000.0
2005-07-19 12:45:00,75.7,75.7,75.68,75.69,17000.0,43.5914,43.5914,43.5799,43.5857,17000.0
2005-07-19 12:50:00,75.7,75.71,75.66,75.7,95000.0,43.5914,43.5972,43.5684,43.5914,95000.0
2005-07-19 12:55:00,75.69,75.79,75.68,75.74,13800.0,43.5857,43.6433,43.5799,43.6145,13800.0
2005-07-19 13:00:00,75.74,75.8,75.73,75.78,33900.0,43.6145,43.649,43.6087,43.6375,33900.0
2005-07-19 13:05:00,75.78,75.81,75.78,75.8,37800.0,43.6375,43.6548,43.6375,43.649,37800.0
2005-07-19 13:10:00,75.8,75.8,75.78,75.78,31400.0,43.649,43.649,43.6375,43.6375,31400.0
2005-07-19 13:15:00,75.79,75.83,75.78,75.83,12600.0,43.6433,43.6663,43.6375,43.6663,12600.0
2005-07-19 13:20:00,75.84,76.06,75.82,76.03,53100.0,43.6721,43.7988,43.6605,43.7815,53100.0
2005-07-19 13:25:00,76.03,76.12,76.0,76.11,50100.0,43.7815,43.8333,43.7642,43.8275,50100.0
2005-07-19 13:30:00,76.1,76.15,76.06,76.1,41000.0,43.8218,43.8506,43.7988,43.8218,41000.0
2005-07-19 13:35:00,76.11,76.23,76.11,76.17,59600.0,43.8275,43.8966,43.8275,43.8621,59600.0
2005-07-19 13:40:00,76.18,76.21,76.12,76.13,13800.0,43.8679,43.8851,43.8333,43.8391,13800.0
2005-07-19 13:45:00,76.12,76.15,76.05,76.1,42000.0,43.8333,43.8506,43.793,43.8218,42000.0
2005-07-19 13:50:00,76.09,76.17,76.05,76.17,30400.0,43.816,43.8621,43.793,43.8621,30400.0
2005-07-19 13:55:00,76.17,76.17,76.09,76.09,7700.0,43.8621,43.8621,43.816,43.816,7700.0
2005-07-19 14:00:00,76.09,76.15,76.08,76.08,57100.0,43.816,43.8506,43.8103,43.8103,57100.0
2005-07-19 14:05:00,76.07,76.07,75.99,75.99,18800.0,43.8045,43.8045,43.7584,43.7584,18800.0
2005-07-19 14:10:00,76.0,76.05,76.0,76.04,20700.0,43.7642,43.793,43.7642,43.7872,20700.0
2005-07-19 14:15:00,76.04,76.17,76.04,76.15,71800.0,43.7872,43.8621,43.7872,43.8506,71800.0
2005-07-19 14:20:00,76.15,76.15,76.1,76.11,14700.0,43.8506,43.8506,43.8218,43.8275,14700.0
2005-07-19 14:25:00,76.11,76.14,76.08,76.13,53300.0,43.8275,43.8448,43.8103,43.8391,53300.0
2005-07-19 14:30:00,76.14,76.19,76.14,76.19,15800.0,43.8448,43.8736,43.8448,43.8736,15800.0
2005-07-19 14:35:00,76.18,76.22,76.17,76.17,33900.0,43.8679,43.8909,43.8621,43.8621,33900.0
2005-07-19 14:40:00,76.17,76.26,76.16,76.26,34000.0,43.8621,43.9139,43.8563,43.9139,34000.0
2005-07-19 14:45:00,76.28,76.28,76.19,76.23,43000.0,43.9254,43.9254,43.8736,43.8966,43000.0
2005-07-19 14:50:00,76.2,76.25,76.17,76.2,13000.0,43.8794,43.9082,43.8621,43.8794,13000.0
2005-07-19 14:55:00,76.2,76.39,76.17,76.36,47500.0,43.8794,43.9888,43.8621,43.9715,47500.0
2005-07-19 15:00:00,76.37,76.37,76.33,76.33,14400.0,43.9773,43.9773,43.9542,43.9542,14400.0
2005-07-19 15:05:00,76.32,76.32,76.3,76.31,11100.0,43.9485,43.9485,43.937,43.9427,11100.0
2005-07-19 15:10:00,76.31,76.31,76.24,76.27,48700.0,43.9427,43.9427,43.9024,43.9197,48700.0
2005-07-19 15:15:00,76.27,76.3,76.23,76.29,13900.0,43.9197,43.937,43.8966,43.9312,13900.0
2005-07-19 15:20:00,76.28,76.36,76.28,76.35,28700.0,43.9254,43.9715,43.9254,43.9657,28700.0
2005-07-19 15:25:00,76.36,76.4,76.3,76.38,34000.0,43.9715,43.9945,43.937,43.983,34000.0
2005-07-19 15:30:00,76.38,76.4,76.35,76.36,37000.0,43.983,43.9945,43.9657,43.9715,37000.0
2005-07-19 15:35:00,76.35,76.51,76.35,76.5,34700.0,43.9657,44.0579,43.9657,44.0521,34700.0
2005-07-19 15:40:00,76.5,76.58,76.5,76.54,46500.0,44.0521,44.0982,44.0521,44.0752,46500.0
2005-07-19 15:45:00,76.54,76.54,76.51,76.53,42800.0,44.0752,44.0752,44.0579,44.0694,42800.0
2005-07-19 15:50:00,76.53,76.53,76.4,76.46,44600.0,44.0694,44.0694,43.9945,44.0291,44600.0
2005-07-19 15:55:00,76.47,76.47,76.37,76.37,81800.0,44.0348,44.0348,43.9773,43.9773,81800.0
2005-07-20 09:30:00,75.9,76.1,75.85,75.96,90700.0,43.7066,43.8218,43.6778,43.7412,90700.0
2005-07-20 09:35:00,75.96,75.97,75.82,75.94,28900.0,43.7412,43.7469,43.6605,43.7296,28900.0
2005-07-20 09:40:00,76.02,76.1,75.91,75.96,41100.0,43.7757,43.8218,43.7124,43.7412,41100.0
2005-07-20 09:45:00,75.97,76.0,75.71,75.84,35600.0,43.7469,43.7642,43.5972,43.6721,35600.0
2005-07-20 09:50:00,75.8,75.84,75.63,75.68,52300.0,43.649,43.6721,43.5511,43.5799,52300.0
2005-07-20 09:55:00,75.66,75.67,75.6,75.65,39300.0,43.5684,43.5742,43.5339,43.5627,39300.0
2005-07-20 10:00:00,75.65,75.66,75.55,75.66,31200.0,43.5627,43.5684,43.5051,43.5684,31200.0
2005-07-20 10:05:00,75.64,75.66,75.49,75.53,60000.0,43.5569,43.5684,43.4705,43.4936,60000.0
2005-07-20 10:10:00,75.53,75.55,75.42,75.43,24800.0,43.4936,43.5051,43.4302,43.436,24800.0
2005-07-20 10:15:00,75.43,75.5,75.31,75.5,44100.0,43.436,43.4763,43.3669,43.4763,44100.0
2005-07-20 10:20:00,75.5,75.55,75.48,75.55,27700.0,43.4763,43.5051,43.4648,43.5051,27700.0
2005-07-20 10:25:00,75.55,75.65,75.49,75.5,20400.0,43.5051,43.5627,43.4705,43.4763,20400.0
2005-07-20 10:30:00,75.49,75.62,75.49,75.57,61800.0,43.4705,43.5454,43.4705,43.5166,61800.0
2005-07-20 10:35:00,75.56,75.59,75.27,75.28,39400.0,43.5108,43.5281,43.3438,43.3496,39400.0
2005-07-20 10:40:00,75.28,75.4,75.25,75.38,40100.0,43.3496,43.4187,43.3323,43.4072,40100.0
2005-07-20 10:45:00,75.35,75.4,75.35,75.38,7000.0,43.3899,43.4187,43.3899,43.4072,7000.0
2005-07-20 10:50:00,75.37,75.49,75.37,75.45,36800.0,43.4014,43.4705,43.4014,43.4475,36800.0
2005-07-20 10:55:00,75.46,75.5,75.42,75.5,21100.0,43.4532,43.4763,43.4302,43.4763,21100.0
2005-07-20 11:00:00,75.5,75.6,75.47,75.56,90500.0,43.4763,43.5339,43.459,43.5108,90500.0
2005-07-20 11:05:00,75.56,75.58,75.49,75.49,30200.0,43.5108,43.5223,43.4705,43.4705,30200.0
2005-07-20 11:10:00,75.49,75.51,75.47,75.51,20700.0,43.4705,43.482,43.459,43.482,20700.0
2005-07-20 11:15:00,75.51,75.57,75.51,75.56,22000.0,43.482,43.5166,43.482,43.5108,22000.0
2005-07-20 11:20:00,75.53,75.56,75.44,75.55,41400.0,43.4936,43.5108,43.4417,43.5051,41400.0
2005-07-20 11:25:00,75.52,75.65,75.52,75.59,15300.0,43.4878,43.5627,43.4878,43.5281,15300.0
2005-07-20 11:30:00,75.6,75.68,75.59,75.68,18200.0,43.5339,43.5799,43.5281,43.5799,18200.0
2005-07-20 11:35:00,75.65,75.76,75.65,75.76,28700.0,43.5627,43.626,43.5627,43.626,28700.0
2005-07-20 11:40:00,75.74,75.76,75.74,75.74,9700.0,43.6145,43.626,43.6145,43.6145,9700.0
2005-07-20 11:45:00,75.74,75.75,75.7,75.72,12700.0,43.6145,43.6202,43.5914,43.603,12700.0
2005-07-20 11:50:00,75.72,75.73,75.6,75.63,15900.0,43.603,43.6087,43.5339,43.5511,15900.0
2005-07-20 11:55:00,75.61,75.64,75.59,75.62,17000.0,43.5396,43.5569,43.5281,43.5454,17000.0
2005-07-20 12:00:00,75.59,75.62,75.57,75.57,26100.0,43.5281,43.5454,43.5166,43.5166,26100.0
2005-07-20 12:05:00,75.57,75.59,75.54,75.58,12100.0,43.5166,43.5281,43.4993,43.5223,12100.0
2005-07-20 12:10:00,75.55,75.6,75.55,75.57,6300.0,43.5051,43.5339,43.5051,43.5166,6300.0
2005-07-20 12:15:00,75.58,75.59,75.52,75.54,9600.0,43.5223,43.5281,43.4878,43.4993,9600.0
2005-07-20 12:20:00,75.57,75.57,75.55,75.56,5200.0,43.5166,43.5166,43.5051,43.5108,5200.0
2005-07-20 12:25:00,75.56,75.57,75.54,75.54,14300.0,43.5108,43.5166,43.4993,43.4993,14300.0
2005-07-20 12:30:00,75.54,75.56,75.53,75.54,13300.0,43.4993,43.5108,43.4936,43.4993,13300.0
2005-07-20 12:35:00,75.55,75.55,75.54,75.54,5900.0,43.5051,43.5051,43.4993,43.4993,5900.0
2005-07-20 12:40:00,75.54,75.58,75.54,75.58,3600.0,43.4993,43.5223,43.4993,43.5223,3600.0
2005-07-20 12:45:00,75.58,75.58,75.55,75.55,14600.0,43.5223,43.5223,43.5051,43.5051,14600.0
2005-07-20 12:50:00,75.55,75.55,75.5,75.51,12200.0,43.5051,43.5051,43.4763,43.482,12200.0
2005-07-20 12:55:00,75.51,75.53,75.51,75.51,21100.0,43.482,43.4936,43.482,43.482,21100.0
2005-07-20 13:00:00,75.52,75.53,75.49,75.5,9800.0,43.4878,43.4936,43.4705,43.4763,9800.0
2005-07-20 13:05:00,75.5,75.53,75.5,75.53,14700.0,43.4763,43.4936,43.4763,43.4936,14700.0
2005-07-20 13:10:00,75.53,75.54,75.51,75.53,7300.0,43.4936,43.4993,43.482,43.4936,7300.0
2005-07-20 13:15:00,75.54,75.7,75.54,75.69,24400.0,43.4993,43.5914,43.4993,43.5857,24400.0
2005-07-20 13:20:00,75.69,75.77,75.69,75.72,34200.0,43.5857,43.6318,43.5857,43.603,34200.0
2005-07-20 13:25:00,75.73,75.82,75.72,75.81,15000.0,43.6087,43.6605,43.603,43.6548,15000.0
2005-07-20 13:30:00,75.81,75.89,75.8,75.84,32100.0,43.6548,43.7009,43.649,43.6721,32100.0
2005-07-20 13:35:00,75.83,76.04,75.83,76.04,33800.0,43.6663,43.7872,43.6663,43.7872,33800.0
2005-07-20 13:40:00,76.03,76.03,75.89,75.93,50100.0,43.7815,43.7815,43.7009,43.7239,50100.0
2005-07-20 13:45:00,75.95,75.96,75.88,75.89,24300.0,43.7354,43.7412,43.6951,43.7009,24300.0
2005-07-20 13:50:00,75.89,75.89,75.82,75.83,32100.0,43.7009,43.7009,43.6605,43.6663,32100.0
2005-07-20 13:55:00,75.81,75.89,75.8,75.89,17000.0,43.6548,43.7009,43.649,43.7009,17000.0
2005-07-20 14:00:00,75.88,75.93,75.88,75.92,20300.0,43.6951,43.7239,43.6951,43.7181,20300.0
2005-07-20 14:05:00,75.91,75.91,75.88,75.91,9700.0,43.7124,43.7124,43.6951,43.7124,9700.0
2005-07-20 14:10:00,75.91,75.95,75.91,75.95,8700.0,43.7124,43.7354,43.7124,43.7354,8700.0
2005-07-20 14:15:00,75.94,76.01,75.94,76.0,25300.0,43.7296,43.77,43.7296,43.7642,25300.0
2005-07-20 14:20:00,76.01,76.06,75.88,75.92,38300.0,43.77,43.7988,43.6951,43.7181,38300.0
2005-07-20 14:25:00,75.92,76.02,75.92,75.96,23100.0,43.7181,43.7757,43.7181,43.7412,23100.0
2005-07-20 14:30:00,75.96,76.09,75.96,76.01,48100.0,43.7412,43.816,43.7412,43.77,48100.0
2005-07-20 14:35:00,75.97,76.05,75.95,76.02,36000.0,43.7469,43.793,43.7354,43.7757,36000.0
2005-07-20 14:40:00,76.03,76.03,75.82,75.88,22800.0,43.7815,43.7815,43.6605,43.6951,22800.0
2005-07-20 14:45:00,75.88,75.97,75.88,75.9,95900.0,43.6951,43.7469,43.6951,43.7066,95900.0
2005-07-20 14:50:00,75.91,75.92,75.77,75.77,23700.0,43.7124,43.7181,43.6318,43.6318,23700.0
2005-07-20 14:55:00,75.77,75.8,75.72,75.77,50800.0,43.6318,43.649,43.603,43.6318,50800.0
2005-07-20 15:00:00,75.77,75.86,75.76,75.81,22800.0,43.6318,43.6836,43.626,43.6548,22800.0
2005-07-20 15:05:00,75.81,75.82,75.76,75.78,15200.0,43.6548,43.6605,43.626,43.6375,15200.0
2005-07-20 15:10:00,75.78,75.79,75.7,75.71,23600.0,43.6375,43.6433,43.5914,43.5972,23600.0
2005-07-20 15:15:00,75.71,75.75,75.69,75.69,72600.0,43.5972,43.6202,43.5857,43.5857,72600.0
2005-07-20 15:20:00,75.68,75.7,75.64,75.69,92900.0,43.5799,43.5914,43.5569,43.5857,92900.0
2005-07-20 15:25:00,75.69,75.77,75.64,75.76,30900.0,43.5857,43.6318,43.5569,43.626,30900.0
2005-07-20 15:30:00,75.77,75.85,75.75,75.8,24200.0,43.6318,43.6778,43.6202,43.649,24200.0
2005-07-20 15:35:00,75.79,75.82,75.77,75.82,28100.0,43.6433,43.6605,43.6318,43.6605,28100.0
2005-07-20 15:40:00,75.82,75.97,75.82,75.89,42900.0,43.6605,43.7469,43.6605,43.7009,42900.0
2005-07-20 15:45:00,75.9,75.93,75.85,75.87,59300.0,43.7066,43.7239,43.6778,43.6893,59300.0
2005-07-20 15:50:00,75.87,75.88,75.81,75.83,61400.0,43.6893,43.6951,43.6548,43.6663,61400.0
2005-07-20 15:55:00,75.83,75.86,75.82,75.82,71400.0,43.6663,43.6836,43.6605,43.6605,71400.0
2005-07-21 09:30:00,75.37,75.51,74.94,75.12,162700.0,43.4014,43.482,43.1538,43.2575,162700.0
2005-07-21 09:35:00,75.12,75.23,75.01,75.18,56800.0,43.2575,43.3208,43.1941,43.292,56800.0
2005-07-21 09:40:00,75.18,75.25,74.94,74.98,75600.0,43.292,43.3323,43.1538,43.1768,75600.0
2005-07-21 09:45:00,74.98,75.14,74.98,75.04,101100.0,43.1768,43.269,43.1768,43.2114,101100.0
2005-07-21 09:50:00,75.04,75.15,74.95,75.15,42900.0,43.2114,43.2747,43.1596,43.2747,42900.0
2005-07-21 09:55:00,75.16,75.2,74.97,74.97,32400.0,43.2805,43.3035,43.1711,43.1711,32400.0
2005-07-21 10:00:00,74.98,75.09,74.95,75.09,33300.0,43.1768,43.2402,43.1596,43.2402,33300.0
2005-07-21 10:05:00,75.09,75.12,75.03,75.1,32100.0,43.2402,43.2575,43.2056,43.2459,32100.0
2005-07-21 10:10:00,75.07,75.1,74.95,75.03,31400.0,43.2287,43.2459,43.1596,43.2056,31400.0
2005-07-21 10:15:00,75.04,75.04,74.91,74.91,20400.0,43.2114,43.2114,43.1365,43.1365,20400.0
2005-07-21 10:20:00,74.91,74.92,74.77,74.82,46100.0,43.1365,43.1423,43.0559,43.0847,46100.0
2005-07-21 10:25:00,74.85,74.85,74.77,74.77,15000.0,43.102,43.102,43.0559,43.0559,15000.0
2005-07-21 10:30:00,74.77,74.77,74.35,74.35,65500.0,43.0559,43.0559,42.8141,42.8141,65500.0
2005-07-21 10:35:00,74.34,74.4,73.85,74.0,130300.0,42.8083,42.8428,42.5261,42.6125,130300.0
2005-07-21 10:40:00,74.0,74.15,73.88,73.95,69300.0,42.6125,42.6989,42.5434,42.5837,69300.0
2005-07-21 10:45:00,73.94,73.95,73.89,73.9,58700.0,42.578,42.5837,42.5492,42.5549,58700.0
2005-07-21 10:50:00,73.93,74.0,73.85,73.89,73600.0,42.5722,42.6125,42.5261,42.5492,73600.0
2005-07-21 10:55:00,73.9,73.95,73.88,73.89,38500.0,42.5549,42.5837,42.5434,42.5492,38500.0
2005-07-21 11:00:00,73.88,73.88,73.64,73.64,83800.0,42.5434,42.5434,42.4052,42.4052,83800.0
2005-07-21 11:05:00,73.64,73.7,73.54,73.55,71400.0,42.4052,42.4398,42.3476,42.3534,71400.0
2005-07-21 11:10:00,73.54,73.81,73.36,73.81,91600.0,42.3476,42.5031,42.244,42.5031,91600.0
2005-07-21 11:15:00,73.79,73.82,73.55,73.55,51500.0,42.4916,42.5089,42.3534,42.3534,51500.0
2005-07-21 11:20:00,73.55,73.56,73.45,73.56,65200.0,42.3534,42.3591,42.2958,42.3591,65200.0
2005-07-21 11:25:00,73.56,73.69,73.56,73.69,27200.0,42.3591,42.434,42.3591,42.434,27200.0
2005-07-21 11:30:00,73.69,73.69,73.59,73.63,26700.0,42.434,42.434,42.3764,42.3994,26700.0
2005-07-21 11:35:00,73.63,73.65,73.38,73.48,47100.0,42.3994,42.411,42.2555,42.3131,47100.0
2005-07-21 11:40:00,73.47,73.69,73.47,73.67,14300.0,42.3073,42.434,42.3073,42.4225,14300.0
2005-07-21 11:45:00,73.67,73.7,73.61,73.7,25100.0,42.4225,42.4398,42.3879,42.4398,25100.0
2005-07-21 11:50:00,73.7,73.83,73.69,73.81,35700.0,42.4398,42.5146,42.434,42.5031,35700.0
2005-07-21 11:55:00,73.8,73.81,73.77,73.81,36800.0,42.4973,42.5031,42.4801,42.5031,36800.0
2005-07-21 12:00:00,73.82,73.86,73.8,73.86,42900.0,42.5089,42.5319,42.4973,42.5319,42900.0
2005-07-21 12:05:00,73.87,73.89,73.85,73.87,40400.0,42.5377,42.5492,42.5261,42.5377,40400.0
2005-07-21 12:10:00,73.86,74.02,73.86,73.99,16700.0,42.5319,42.624,42.5319,42.6068,16700.0
2005-07-21 12:15:00,74.01,74.19,73.97,74.17,36800.0,42.6183,42.7219,42.5952,42.7104,36800.0
2005-07-21 12:20:00,74.19,74.35,74.19,74.33,55300.0,42.7219,42.8141,42.7219,42.8025,55300.0
2005-07-21 12:25:00,74.33,74.42,74.31,74.37,38900.0,42.8025,42.8544,42.791,42.8256,38900.0
2005-07-21 12:30:00,74.37,74.49,74.36,74.49,38400.0,42.8256,42.8947,42.8198,42.8947,38400.0
2005-07-21 12:35:00,74.5,74.69,74.47,74.64,31900.0,42.9004,43.0098,42.8832,42.9811,31900.0
2005-07-21 12:40:00,74.65,74.65,74.47,74.5,16600.0,42.9868,42.9868,42.8832,42.9004,16600.0
2005-07-21 12:45:00,74.5,74.53,74.39,74.48,32300.0,42.9004,42.9177,42.8371,42.8889,32300.0
2005-07-21 12:50:00,74.46,74.6,74.41,74.53,46500.0,42.8774,42.958,42.8486,42.9177,46500.0
2005-07-21 12:55:00,74.53,74.55,74.43,74.46,10200.0,42.9177,42.9292,42.8601,42.8774,10200.0
2005-07-21 13:00:00,74.46,74.52,74.43,74.44,34800.0,42.8774,42.912,42.8601,42.8659,34800.0
2005-07-21 13:05:00,74.47,74.49,74.45,74.47,13100.0,42.8832,42.8947,42.8716,42.8832,13100.0
2005-07-21 13:10:00,74.47,74.47,74.37,74.37,23300.0,42.8832,42.8832,42.8256,42.8256,23300.0
2005-07-21 13:15:00,74.37,74.37,74.2,74.29,24900.0,42.8256,42.8256,42.7277,42.7795,24900.0
2005-07-21 13:20:00,74.29,74.32,74.28,74.32,12200.0,42.7795,42.7968,42.7737,42.7968,12200.0
2005-07-21 13:25:00,74.32,74.32,74.27,74.27,4900.0,42.7968,42.7968,42.768,42.768,4900.0
2005-07-21 13:30:00,74.28,74.31,74.23,74.23,20600.0,42.7737,42.791,42.745,42.745,20600.0
2005-07-21 13:35:00,74.23,74.23,74.11,74.22,32100.0,42.745,42.745,42.6759,42.7392,32100.0
2005-07-21 13:40:00,74.22,74.27,74.2,74.27,4400.0,42.7392,42.768,42.7277,42.768,4400.0
2005-07-21 13:45:00,74.27,74.27,74.19,74.19,7500.0,42.768,42.768,42.7219,42.7219,7500.0
2005-07-21 13:50:00,74.18,74.21,74.16,74.2,12000.0,42.7162,42.7334,42.7046,42.7277,12000.0
2005-07-21 13:55:00,74.2,74.2,74.09,74.13,11500.0,42.7277,42.7277,42.6643,42.6874,11500.0
2005-07-21 14:00:00,74.13,74.15,73.95,74.01,38900.0,42.6874,42.6989,42.5837,42.6183,38900.0
2005-07-21 14:05:00,74.01,74.08,73.96,74.06,21200.0,42.6183,42.6586,42.5895,42.6471,21200.0
2005-07-21 14:10:00,74.06,74.13,74.01,74.13,10000.0,42.6471,42.6874,42.6183,42.6874,10000.0
2005-07-21 14:15:00,74.13,74.19,74.08,74.1,14300.0,42.6874,42.7219,42.6586,42.6701,14300.0
2005-07-21 14:20:00,74.1,74.1,74.02,74.1,12700.0,42.6701,42.6701,42.624,42.6701,12700.0
2005-07-21 14:25:00,74.09,74.09,73.9,73.94,25900.0,42.6643,42.6643,42.5549,42.578,25900.0
2005-07-21 14:30:00,73.92,73.99,73.83,73.91,43400.0,42.5664,42.6068,42.5146,42.5607,43400.0
2005-07-21 14:35:00,73.91,73.95,73.86,73.91,34100.0,42.5607,42.5837,42.5319,42.5607,34100.0
2005-07-21 14:40:00,73.9,74.07,73.9,73.99,34300.0,42.5549,42.6528,42.5549,42.6068,34300.0
2005-07-21 14:45:00,73.98,73.98,73.85,73.89,40700.0,42.601,42.601,42.5261,42.5492,40700.0
2005-07-21 14:50:00,73.87,73.87,73.69,73.7,71800.0,42.5377,42.5377,42.434,42.4398,71800.0
2005-07-21 14:55:00,73.73,73.85,73.58,73.82,44700.0,42.457,42.5261,42.3707,42.5089,44700.0
2005-07-21 15:00:00,73.82,73.83,73.71,73.82,32300.0,42.5089,42.5146,42.4455,42.5089,32300.0
2005-07-21 15:05:00,73.81,73.91,73.8,73.89,28800.0,42.5031,42.5607,42.4973,42.5492,28800.0
2005-07-21 15:10:00,73.89,74.09,73.89,74.09,50900.0,42.5492,42.6643,42.5492,42.6643,50900.0
2005-07-21 15:15:00,74.1,74.1,73.99,74.04,52200.0,42.6701,42.6701,42.6068,42.6355,52200.0
2005-07-21 15:20:00,74.04,74.04,73.89,73.91,45000.0,42.6355,42.6355,42.5492,42.5607,45000.0
2005-07-21 15:25:00,73.95,74.01,73.92,74.0,40700.0,42.5837,42.6183,42.5664,42.6125,40700.0
2005-07-21 15:30:00,74.0,74.0,73.83,73.83,31000.0,42.6125,42.6125,42.5146,42.5146,31000.0
2005-07-21 15:35:00,73.82,73.87,73.76,73.87,42800.0,42.5089,42.5377,42.4743,42.5377,42800.0
2005-07-21 15:40:00,73.87,73.91,73.83,73.86,36800.0,42.5377,42.5607,42.5146,42.5319,36800.0
2005-07-21 15:45:00,73.86,73.86,73.73,73.75,87800.0,42.5319,42.5319,42.457,42.4685,87800.0
2005-07-21 15:50:00,73.77,73.87,73.77,73.85,47800.0,42.4801,42.5377,42.4801,42.5261,47800.0
2005-07-21 15:55:00,73.86,73.92,73.85,73.88,74300.0,42.5319,42.5664,42.5261,42.5434,74300.0
2005-07-22 09:30:00,73.87,74.09,73.78,74.04,53300.0,42.5377,42.6643,42.4858,42.6355,53300.0
2005-07-22 09:35:00,73.96,74.18,73.75,73.78,20900.0,42.5895,42.7162,42.4685,42.4858,20900.0
2005-07-22 09:40:00,73.72,74.24,73.66,74.19,36400.0,42.4513,42.7507,42.4167,42.7219,36400.0
2005-07-22 09:45:00,74.2,74.25,74.15,74.24,29600.0,42.7277,42.7565,42.6989,42.7507,29600.0
2005-07-22 09:50:00,74.24,74.54,74.24,74.54,47400.0,42.7507,42.9235,42.7507,42.9235,47400.0
2005-07-22 09:55:00,74.5,74.55,74.45,74.48,30100.0,42.9004,42.9292,42.8716,42.8889,30100.0
2005-07-22 10:00:00,74.48,74.5,74.28,74.4,45400.0,42.8889,42.9004,42.7737,42.8428,45400.0
2005-07-22 10:05:00,74.37,74.4,74.23,74.23,37600.0,42.8256,42.8428,42.745,42.745,37600.0
2005-07-22 10:10:00,74.22,74.22,74.14,74.2,45200.0,42.7392,42.7392,42.6931,42.7277,45200.0
2005-07-22 10:15:00,74.2,74.25,74.05,74.25,34000.0,42.7277,42.7565,42.6413,42.7565,34000.0
2005-07-22 10:20:00,74.25,74.44,74.24,74.37,42100.0,42.7565,42.8659,42.7507,42.8256,42100.0
2005-07-22 10:25:00,74.37,74.55,74.34,74.52,67300.0,42.8256,42.9292,42.8083,42.912,67300.0
2005-07-22 10:30:00,74.52,74.52,74.37,74.38,14500.0,42.912,42.912,42.8256,42.8313,14500.0
2005-07-22 10:35:00,74.38,74.45,74.37,74.44,11200.0,42.8313,42.8716,42.8256,42.8659,11200.0
2005-07-22 10:40:00,74.44,74.45,74.16,74.16,26800.0,42.8659,42.8716,42.7046,42.7046,26800.0
2005-07-22 10:45:00,74.06,74.31,74.05,74.29,38300.0,42.6471,42.791,42.6413,42.7795,38300.0
2005-07-22 10:50:00,74.29,74.37,74.29,74.37,9500.0,42.7795,42.8256,42.7795,42.8256,9500.0
2005-07-22 10:55:00,74.39,74.5,74.38,74.38,44400.0,42.8371,42.9004,42.8313,42.8313,44400.0
2005-07-22 11:00:00,74.43,74.48,74.4,74.48,12700.0,42.8601,42.8889,42.8428,42.8889,12700.0
2005-07-22 11:05:00,74.47,74.54,74.45,74.53,16500.0,42.8832,42.9235,42.8716,42.9177,16500.0
2005-07-22 11:10:00,74.53,74.55,74.5,74.51,15000.0,42.9177,42.9292,42.9004,42.9062,15000.0
2005-07-22 11:15:00,74.51,74.55,74.47,74.48,32100.0,42.9062,42.9292,42.8832,42.8889,32100.0
2005-07-22 11:20:00,74.48,74.49,74.45,74.46,8900.0,42.8889,42.8947,42.8716,42.8774,8900.0
2005-07-22 11:25:00,74.48,74.55,74.43,74.54,13200.0,42.8889,42.9292,42.8601,42.9235,13200.0
2005-07-22 11:30:00,74.52,74.55,74.42,74.43,15100.0,42.912,42.9292,42.8544,42.8601,15100.0
2005-07-22 11:35:00,74.42,74.43,74.36,74.4,19700.0,42.8544,42.8601,42.8198,42.8428,19700.0
2005-07-22 11:40:00,74.41,74.43,74.36,74.43,14300.0,42.8486,42.8601,42.8198,42.8601,14300.0
2005-07-22 11:45:00,74.44,74.51,74.42,74.5,10600.0,42.8659,42.9062,42.8544,42.9004,10600.0
2005-07-22 11:50:00,74.49,74.54,74.44,74.53,4900.0,42.8947,42.9235,42.8659,42.9177,4900.0
2005-07-22 11:55:00,74.53,74.69,74.52,74.66,15500.0,42.9177,43.0098,42.912,42.9926,15500.0
2005-07-22 12:00:00,74.66,74.74,74.66,74.73,25700.0,42.9926,43.0386,42.9926,43.0329,25700.0
2005-07-22 12:05:00,74.75,74.82,74.74,74.8,23000.0,43.0444,43.0847,43.0386,43.0732,23000.0
2005-07-22 12:10:00,74.78,74.79,74.74,74.78,21000.0,43.0617,43.0674,43.0386,43.0617,21000.0
2005-07-22 12:15:00,74.79,74.91,74.77,74.78,26100.0,43.0674,43.1365,43.0559,43.0617,26100.0
2005-07-22 12:20:00,74.78,74.78,74.75,74.75,8000.0,43.0617,43.0617,43.0444,43.0444,8000.0
2005-07-22 12:25:00,74.75,74.76,74.71,74.75,6800.0,43.0444,43.0502,43.0214,43.0444,6800.0
2005-07-22 12:30:00,74.73,74.77,74.73,74.75,7300.0,43.0329,43.0559,43.0329,43.0444,7300.0
2005-07-22 12:35:00,74.76,74.78,74.76,74.76,7100.0,43.0502,43.0617,43.0502,43.0502,7100.0
2005-07-22 12:40:00,74.76,74.93,74.76,74.93,38500.0,43.0502,43.148,43.0502,43.148,38500.0
2005-07-22 12:45:00,74.92,74.92,74.86,74.88,15300.0,43.1423,43.1423,43.1077,43.1193,15300.0
2005-07-22 12:50:00,74.89,74.97,74.89,74.95,12500.0,43.125,43.1711,43.125,43.1596,12500.0
2005-07-22 12:55:00,74.94,74.95,74.91,74.92,36400.0,43.1538,43.1596,43.1365,43.1423,36400.0
2005-07-22 13:00:00,74.92,74.94,74.91,74.93,26300.0,43.1423,43.1538,43.1365,43.148,26300.0
2005-07-22 13:05:00,74.94,75.01,74.94,74.99,35400.0,43.1538,43.1941,43.1538,43.1826,35400.0
2005-07-22 13:10:00,74.99,75.1,74.99,75.05,38200.0,43.1826,43.2459,43.1826,43.2171,38200.0
2005-07-22 13:15:00,75.01,75.03,74.93,75.03,29600.0,43.1941,43.2056,43.148,43.2056,29600.0
2005-07-22 13:20:00,75.03,75.03,74.95,74.96,6200.0,43.2056,43.2056,43.1596,43.1653,6200.0
2005-07-22 13:25:00,74.95,74.95,74.9,74.92,6900.0,43.1596,43.1596,43.1308,43.1423,6900.0
2005-07-22 13:30:00,74.93,74.93,74.9,74.93,13800.0,43.148,43.148,43.1308,43.148,13800.0
2005-07-22 13:35:00,74.93,74.96,74.92,74.96,9200.0,43.148,43.1653,43.1423,43.1653,9200.0
2005-07-22 13:40:00,74.96,75.03,74.96,75.02,16100.0,43.1653,43.2056,43.1653,43.1999,16100.0
2005-07-22 13:45:00,75.03,75.03,74.99,74.99,8300.0,43.2056,43.2056,43.1826,43.1826,8300.0
2005-07-22 13:50:00,75.0,75.0,74.95,74.96,21600.0,43.1884,43.1884,43.1596,43.1653,21600.0
2005-07-22 13:55:00,74.93,75.02,74.93,74.97,9700.0,43.148,43.1999,43.148,43.1711,9700.0
2005-07-22 14:00:00,74.97,74.97,74.93,74.93,8400.0,43.1711,43.1711,43.148,43.148,8400.0
2005-07-22 14:05:00,74.94,74.94,74.87,74.87,31800.0,43.1538,43.1538,43.1135,43.1135,31800.0
2005-07-22 14:10:00,74.88,74.91,74.88,74.89,3100.0,43.1193,43.1365,43.1193,43.125,3100.0
2005-07-22 14:15:00,74.9,74.94,74.89,74.9,7200.0,43.1308,43.1538,43.125,43.1308,7200.0
2005-07-22 14:20:00,74.89,74.9,74.83,74.83,6500.0,43.125,43.1308,43.0905,43.0905,6500.0
2005-07-22 14:25:00,74.84,74.87,74.83,74.84,17900.0,43.0962,43.1135,43.0905,43.0962,17900.0
2005-07-22 14:30:00,74.85,74.85,74.71,74.75,68400.0,43.102,43.102,43.0214,43.0444,68400.0
2005-07-22 14:35:00,74.75,74.84,74.73,74.84,64800.0,43.0444,43.0962,43.0329,43.0962,64800.0
2005-07-22 14:40:00,74.84,74.91,74.81,74.85,26100.0,43.0962,43.1365,43.0789,43.102,26100.0
2005-07-22 14:45:00,74.84,74.9,74.84,74.89,20000.0,43.0962,43.1308,43.0962,43.125,20000.0
2005-07-22 14:50:00,74.91,74.91,74.83,74.83,20800.0,43.1365,43.1365,43.0905,43.0905,20800.0
2005-07-22 14:55:00,74.82,74.9,74.82,74.89,40000.0,43.0847,43.1308,43.0847,43.125,40000.0
2005-07-22 15:00:00,74.88,74.89,74.82,74.88,26900.0,43.1193,43.125,43.0847,43.1193,26900.0
2005-07-22 15:05:00,74.87,74.87,74.8,74.85,29100.0,43.1135,43.1135,43.0732,43.102,29100.0
2005-07-22 15:10:00,74.85,74.88,74.84,74.87,10100.0,43.102,43.1193,43.0962,43.1135,10100.0
2005-07-22 15:15:00,74.87,74.89,74.85,74.89,48800.0,43.1135,43.125,43.102,43.125,48800.0
2005-07-22 15:20:00,74.9,74.9,74.89,74.89,14400.0,43.1308,43.1308,43.125,43.125,14400.0
2005-07-22 15:25:00,74.89,74.9,74.84,74.9,17700.0,43.125,43.1308,43.0962,43.1308,17700.0
2005-07-22 15:30:00,74.9,74.9,74.8,74.84,26500.0,43.1308,43.1308,43.0732,43.0962,26500.0
2005-07-22 15:35:00,74.85,74.9,74.84,74.88,21900.0,43.102,43.1308,43.0962,43.1193,21900.0
2005-07-22 15:40:00,74.89,74.9,74.85,74.85,32100.0,43.125,43.1308,43.102,43.102,32100.0
2005-07-22 15:45:00,74.86,74.86,74.8,74.82,27200.0,43.1077,43.1077,43.0732,43.0847,27200.0
2005-07-22 15:50:00,74.82,74.88,74.82,74.88,34600.0,43.0847,43.1193,43.0847,43.1193,34600.0
2005-07-22 15:55:00,74.89,74.96,74.89,74.9,50100.0,43.125,43.1653,43.125,43.1308,50100.0
2005-07-25 09:30:00,75.0,75.4,74.87,75.39,48500.0,43.1884,43.4187,43.1135,43.4129,48500.0
2005-07-25 09:35:00,75.39,75.64,75.39,75.52,63900.0,43.4129,43.5569,43.4129,43.4878,63900.0
2005-07-25 09:40:00,75.51,75.58,75.44,75.45,31300.0,43.482,43.5223,43.4417,43.4475,31300.0
2005-07-25 09:45:00,75.46,75.56,75.44,75.48,36900.0,43.4532,43.5108,43.4417,43.4648,36900.0
2005-07-25 09:50:00,75.46,75.5,75.25,75.27,41600.0,43.4532,43.4763,43.3323,43.3438,41600.0
2005-07-25 09:55:00,75.26,75.4,75.26,75.28,29700.0,43.3381,43.4187,43.3381,43.3496,29700.0
2005-07-25 10:00:00,75.29,75.29,75.0,75.08,34400.0,43.3554,43.3554,43.1884,43.2344,34400.0
2005-07-25 10:05:00,75.08,75.29,75.05,75.2,23900.0,43.2344,43.3554,43.2171,43.3035,23900.0
2005-07-25 10:10:00,75.21,75.21,74.83,75.18,42100.0,43.3093,43.3093,43.0905,43.292,42100.0
2005-07-25 10:15:00,75.17,75.43,75.14,75.42,39800.0,43.2862,43.436,43.269,43.4302,39800.0
2005-07-25 10:20:00,75.39,75.41,75.3,75.39,44800.0,43.4129,43.4245,43.3611,43.4129,44800.0
2005-07-25 10:25:00,75.37,75.41,75.29,75.29,13100.0,43.4014,43.4245,43.3554,43.3554,13100.0
2005-07-25 10:30:00,75.3,75.32,75.17,75.21,12300.0,43.3611,43.3726,43.2862,43.3093,12300.0
2005-07-25 10:35:00,75.21,75.3,75.2,75.3,11600.0,43.3093,43.3611,43.3035,43.3611,11600.0
2005-07-25 10:40:00,75.3,75.5,75.28,75.46,23700.0,43.3611,43.4763,43.3496,43.4532,23700.0
2005-07-25 10:45:00,75.47,75.58,75.45,75.54,31800.0,43.459,43.5223,43.4475,43.4993,31800.0
2005-07-25 10:50:00,75.53,75.58,75.4,75.41,25700.0,43.4936,43.5223,43.4187,43.4245,25700.0
2005-07-25 10:55:00,75.41,75.44,75.35,75.4,23800.0,43.4245,43.4417,43.3899,43.4187,23800.0
2005-07-25 11:00:00,75.39,75.39,75.14,75.14,12900.0,43.4129,43.4129,43.269,43.269,12900.0
2005-07-25 11:05:00,75.15,75.15,74.87,74.94,44400.0,43.2747,43.2747,43.1135,43.1538,44400.0
2005-07-25 11:10:00,74.95,74.99,74.8,74.8,31000.0,43.1596,43.1826,43.0732,43.0732,31000.0
2005-07-25 11:15:00,74.79,74.9,74.77,74.87,22600.0,43.0674,43.1308,43.0559,43.1135,22600.0
2005-07-25 11:20:00,74.86,74.95,74.86,74.9,7700.0,43.1077,43.1596,43.1077,43.1308,7700.0
2005-07-25 11:25:00,74.9,74.91,74.86,74.86,7800.0,43.1308,43.1365,43.1077,43.1077,7800.0
2005-07-25 11:30:00,74.86,74.94,74.86,74.9,12500.0,43.1077,43.1538,43.1077,43.1308,12500.0
2005-07-25 11:35:00,74.87,74.91,74.76,74.82,17500.0,43.1135,43.1365,43.0502,43.0847,17500.0
2005-07-25 11:40:00,74.81,74.84,74.76,74.8,9400.0,43.0789,43.0962,43.0502,43.0732,9400.0
2005-07-25 11:45:00,74.8,74.85,74.75,74.75,19100.0,43.0732,43.102,43.0444,43.0444,19100.0
2005-07-25 11:50:00,74.75,74.8,74.73,74.8,22600.0,43.0444,43.0732,43.0329,43.0732,22600.0
2005-07-25 11:55:00,74.8,74.81,74.75,74.8,25300.0,43.0732,43.0789,43.0444,43.0732,25300.0
2005-07-25 12:00:00,74.8,74.8,74.74,74.74,18000.0,43.0732,43.0732,43.0386,43.0386,18000.0
2005-07-25 12:05:00,74.74,74.74,74.57,74.57,21600.0,43.0386,43.0386,42.9407,42.9407,21600.0
2005-07-25 12:10:00,74.58,74.8,74.56,74.58,23200.0,42.9465,43.0732,42.935,42.9465,23200.0
2005-07-25 12:15:00,74.58,74.65,74.54,74.57,19700.0,42.9465,42.9868,42.9235,42.9407,19700.0
2005-07-25 12:20:00,74.56,74.58,74.52,74.54,10100.0,42.935,42.9465,42.912,42.9235,10100.0
2005-07-25 12:25:00,74.53,74.53,74.46,74.52,12000.0,42.9177,42.9177,42.8774,42.912,12000.0
2005-07-25 12:30:00,74.52,74.55,74.5,74.55,14300.0,42.912,42.9292,42.9004,42.9292,14300.0
2005-07-25 12:35:00,74.55,74.61,74.54,74.54,20900.0,42.9292,42.9638,42.9235,42.9235,20900.0
2005-07-25 12:40:00,74.54,74.58,74.51,74.54,11600.0,42.9235,42.9465,42.9062,42.9235,11600.0
2005-07-25 12:45:00,74.53,74.59,74.47,74.48,10100.0,42.9177,42.9523,42.8832,42.8889,10100.0
2005-07-25 12:50:00,74.45,74.5,74.41,74.5,11700.0,42.8716,42.9004,42.8486,42.9004,11700.0
2005-07-25 12:55:00,74.51,74.52,74.43,74.43,8300.0,42.9062,42.912,42.8601,42.8601,8300.0
2005-07-25 13:00:00,74.42,74.49,74.39,74.49,20400.0,42.8544,42.8947,42.8371,42.8947,20400.0
2005-07-25 13:05:00,74.49,74.53,74.47,74.47,7700.0,42.8947,42.9177,42.8832,42.8832,7700.0
2005-07-25 13:10:00,74.5,74.59,74.5,74.5,9800.0,42.9004,42.9523,42.9004,42.9004,9800.0
2005-07-25 13:15:00,74.51,74.51,74.42,74.42,95800.0,42.9062,42.9062,42.8544,42.8544,95800.0
2005-07-25 13:20:00,74.43,74.43,74.36,74.38,14600.0,42.8601,42.8601,42.8198,42.8313,14600.0
2005-07-25 13:25:00,74.38,74.4,74.37,74.39,11000.0,42.8313,42.8428,42.8256,42.8371,11000.0
2005-07-25 13:30:00,74.39,74.39,74.31,74.32,14600.0,42.8371,42.8371,42.791,42.7968,14600.0
2005-07-25 13:35:00,74.32,74.34,74.27,74.31,15200.0,42.7968,42.8083,42.768,42.791,15200.0
2005-07-25 13:40:00,74.34,74.36,74.3,74.36,16200.0,42.8083,42.8198,42.7853,42.8198,16200.0
2005-07-25 13:45:00,74.36,74.36,74.3,74.34,14200.0,42.8198,42.8198,42.7853,42.8083,14200.0
2005-07-25 13:50:00,74.34,74.35,74.3,74.33,30300.0,42.8083,42.8141,42.7853,42.8025,30300.0
2005-07-25 13:55:00,74.34,74.34,74.3,74.3,7300.0,42.8083,42.8083,42.7853,42.7853,7300.0
2005-07-25 14:00:00,74.31,74.4,74.27,74.31,47900.0,42.791,42.8428,42.768,42.791,47900.0
2005-07-25 14:05:00,74.31,74.37,74.28,74.36,21900.0,42.791,42.8256,42.7737,42.8198,21900.0
2005-07-25 14:10:00,74.35,74.35,74.26,74.28,10300.0,42.8141,42.8141,42.7622,42.7737,10300.0
2005-07-25 14:15:00,74.29,74.3,74.25,74.25,38200.0,42.7795,42.7853,42.7565,42.7565,38200.0
2005-07-25 14:20:00,74.25,74.28,74.23,74.26,18800.0,42.7565,42.7737,42.745,42.7622,18800.0
2005-07-25 14:25:00,74.26,74.26,74.12,74.16,26500.0,42.7622,42.7622,42.6816,42.7046,26500.0
2005-07-25 14:30:00,74.15,74.16,74.04,74.11,28100.0,42.6989,42.7046,42.6355,42.6759,28100.0
2005-07-25 14:35:00,74.09,74.1,74.0,74.04,22000.0,42.6643,42.6701,42.6125,42.6355,22000.0
2005-07-25 14:40:00,74.05,74.15,73.99,74.11,32900.0,42.6413,42.6989,42.6068,42.6759,32900.0
2005-07-25 14:45:00,74.1,74.1,74.02,74.02,29100.0,42.6701,42.6701,42.624,42.624,29100.0
2005-07-25 14:50:00,74.02,74.13,73.99,74.12,34000.0,42.624,42.6874,42.6068,42.6816,34000.0
2005-07-25 14:55:00,74.12,74.12,73.91,74.0,27100.0,42.6816,42.6816,42.5607,42.6125,27100.0
2005-07-25 15:00:00,74.0,74.12,73.87,73.87,35500.0,42.6125,42.6816,42.5377,42.5377,35500.0
2005-07-25 15:05:00,73.86,73.9,73.77,73.83,39800.0,42.5319,42.5549,42.4801,42.5146,39800.0
2005-07-25 15:10:00,73.83,73.83,73.79,73.8,29100.0,42.5146,42.5146,42.4916,42.4973,29100.0
2005-07-25 15:15:00,73.79,73.88,73.7,73.75,46900.0,42.4916,42.5434,42.4398,42.4685,46900.0
2005-07-25 15:20:00,73.75,73.75,73.55,73.55,42400.0,42.4685,42.4685,42.3534,42.3534,42400.0
2005-07-25 15:25:00,73.55,73.63,73.52,73.62,39100.0,42.3534,42.3994,42.3361,42.3937,39100.0
2005-07-25 15:30:00,73.62,73.69,73.59,73.64,49800.0,42.3937,42.434,42.3764,42.4052,49800.0
2005-07-25 15:35:00,73.64,73.75,73.56,73.75,47700.0,42.4052,42.4685,42.3591,42.4685,47700.0
2005-07-25 15:40:00,73.76,73.76,73.62,73.65,42200.0,42.4743,42.4743,42.3937,42.411,42200.0
2005-07-25 15:45:00,73.63,73.75,73.61,73.72,38400.0,42.3994,42.4685,42.3879,42.4513,38400.0
2005-07-25 15:50:00,73.73,73.73,73.55,73.55,55800.0,42.457,42.457,42.3534,42.3534,55800.0
2005-07-25 15:55:00,73.55,73.63,73.52,73.6,62400.0,42.3534,42.3994,42.3361,42.3822,62400.0
2005-07-26 09:30:00,73.99,73.99,73.55,73.66,71400.0,42.6068,42.6068,42.3534,42.4167,71400.0
2005-07-26 09:35:00,73.7,73.93,73.7,73.92,44900.0,42.4398,42.5722,42.4398,42.5664,44900.0
2005-07-26 09:40:00,73.92,73.98,73.76,73.81,49400.0,42.5664,42.601,42.4743,42.5031,49400.0
2005-07-26 09:45:00,73.81,73.9,73.75,73.88,31900.0,42.5031,42.5549,42.4685,42.5434,31900.0
2005-07-26 09:50:00,73.88,74.16,73.87,74.07,44300.0,42.5434,42.7046,42.5377,42.6528,44300.0
2005-07-26 09:55:00,74.08,74.24,74.05,74.24,22100.0,42.6586,42.7507,42.6413,42.7507,22100.0
2005-07-26 10:00:00,74.24,74.38,73.97,73.97,47800.0,42.7507,42.8313,42.5952,42.5952,47800.0
2005-07-26 10:05:00,73.98,74.33,73.95,74.33,31800.0,42.601,42.8025,42.5837,42.8025,31800.0
2005-07-26 10:10:00,74.33,74.64,74.32,74.52,41200.0,42.8025,42.9811,42.7968,42.912,41200.0
2005-07-26 10:15:00,74.52,74.73,74.5,74.72,39800.0,42.912,43.0329,42.9004,43.0271,39800.0
2005-07-26 10:20:00,74.7,74.7,74.6,74.64,22300.0,43.0156,43.0156,42.958,42.9811,22300.0
2005-07-26 10:25:00,74.67,74.69,74.62,74.62,16300.0,42.9983,43.0098,42.9695,42.9695,16300.0
2005-07-26 10:30:00,74.61,74.68,74.56,74.68,18300.0,42.9638,43.0041,42.935,43.0041,18300.0
2005-07-26 10:35:00,74.68,74.72,74.63,74.7,25500.0,43.0041,43.0271,42.9753,43.0156,25500.0
2005-07-26 10:40:00,74.71,74.72,74.55,74.58,38000.0,43.0214,43.0271,42.9292,42.9465,38000.0
2005-07-26 10:45:00,74.6,74.62,74.45,74.55,23600.0,42.958,42.9695,42.8716,42.9292,23600.0
2005-07-26 10:50:00,74.56,74.65,74.53,74.61,14500.0,42.935,42.9868,42.9177,42.9638,14500.0
2005-07-26 10:55:00,74.62,74.79,74.62,74.79,29800.0,42.9695,43.0674,42.9695,43.0674,29800.0
2005-07-26 11:00:00,74.8,74.88,74.77,74.84,40600.0,43.0732,43.1193,43.0559,43.0962,40600.0
2005-07-26 11:05:00,74.83,74.84,74.69,74.7,16200.0,43.0905,43.0962,43.0098,43.0156,16200.0
2005-07-26 11:10:00,74.69,74.69,74.5,74.53,15200.0,43.0098,43.0098,42.9004,42.9177,15200.0
2005-07-26 11:15:00,74.51,74.57,74.51,74.55,16200.0,42.9062,42.9407,42.9062,42.9292,16200.0
2005-07-26 11:20:00,74.55,74.55,74.51,74.51,7900.0,42.9292,42.9292,42.9062,42.9062,7900.0
2005-07-26 11:25:00,74.5,74.51,74.42,74.46,18900.0,42.9004,42.9062,42.8544,42.8774,18900.0
2005-07-26 11:30:00,74.47,74.48,74.28,74.28,12900.0,42.8832,42.8889,42.7737,42.7737,12900.0
2005-07-26 11:35:00,74.3,74.37,74.28,74.37,22300.0,42.7853,42.8256,42.7737,42.8256,22300.0
2005-07-26 11:40:00,74.4,74.43,74.28,74.34,11200.0,42.8428,42.8601,42.7737,42.8083,11200.0
2005-07-26 11:45:00,74.35,74.38,74.3,74.33,8100.0,42.8141,42.8313,42.7853,42.8025,8100.0
2005-07-26 11:50:00,74.31,74.33,74.22,74.23,17100.0,42.791,42.8025,42.7392,42.745,17100.0
2005-07-26 11:55:00,74.23,74.33,74.19,74.32,12100.0,42.745,42.8025,42.7219,42.7968,12100.0
2005-07-26 12:00:00,74.32,74.32,74.24,74.24,8900.0,42.7968,42.7968,42.7507,42.7507,8900.0
2005-07-26 12:05:00,74.24,74.24,74.05,74.05,10700.0,42.7507,42.7507,42.6413,42.6413,10700.0
2005-07-26 12:10:00,74.05,74.11,74.02,74.11,17000.0,42.6413,42.6759,42.624,42.6759,17000.0
2005-07-26 12:15:00,74.12,74.12,74.03,74.05,8500.0,42.6816,42.6816,42.6298,42.6413,8500.0
2005-07-26 12:20:00,74.03,74.03,73.91,73.91,19400.0,42.6298,42.6298,42.5607,42.5607,19400.0
2005-07-26 12:25:00,73.91,73.97,73.87,73.87,23200.0,42.5607,42.5952,42.5377,42.5377,23200.0
2005-07-26 12:30:00,73.87,73.93,73.86,73.92,26800.0,42.5377,42.5722,42.5319,42.5664,26800.0
2005-07-26 12:35:00,73.92,73.94,73.87,73.87,6800.0,42.5664,42.578,42.5377,42.5377,6800.0
2005-07-26 12:40:00,73.87,74.05,73.87,74.02,16700.0,42.5377,42.6413,42.5377,42.624,16700.0
2005-07-26 12:45:00,74.03,74.23,73.99,74.23,21800.0,42.6298,42.745,42.6068,42.745,21800.0
2005-07-26 12:50:00,74.23,74.23,74.17,74.17,18800.0,42.745,42.745,42.7104,42.7104,18800.0
2005-07-26 12:55:00,74.18,74.25,74.16,74.21,68100.0,42.7162,42.7565,42.7046,42.7334,68100.0
2005-07-26 13:00:00,74.21,74.28,74.15,74.16,37200.0,42.7334,42.7737,42.6989,42.7046,37200.0
2005-07-26 13:05:00,74.18,74.28,74.18,74.26,14400.0,42.7162,42.7737,42.7162,42.7622,14400.0
2005-07-26 13:10:00,74.27,74.36,74.27,74.34,11300.0,42.768,42.8198,42.768,42.8083,11300.0
2005-07-26 13:15:00,74.34,74.35,74.3,74.34,20500.0,42.8083,42.8141,42.7853,42.8083,20500.0
2005-07-26 13:20:00,74.31,74.5,74.29,74.48,29400.0,42.791,42.9004,42.7795,42.8889,29400.0
2005-07-26 13:25:00,74.48,74.53,74.39,74.4,34700.0,42.8889,42.9177,42.8371,42.8428,34700.0
2005-07-26 13:30:00,74.41,74.45,74.39,74.42,21700.0,42.8486,42.8716,42.8371,42.8544,21700.0
2005-07-26 13:35:00,74.42,74.55,74.42,74.55,21300.0,42.8544,42.9292,42.8544,42.9292,21300.0
2005-07-26 13:40:00,74.55,74.72,74.55,74.72,28200.0,42.9292,43.0271,42.9292,43.0271,28200.0
2005-07-26 13:45:00,74.71,74.8,74.71,74.74,35800.0,43.0214,43.0732,43.0214,43.0386,35800.0
2005-07-26 13:50:00,74.75,74.78,74.69,74.75,82400.0,43.0444,43.0617,43.0098,43.0444,82400.0
2005-07-26 13:55:00,74.75,74.79,74.74,74.78,12200.0,43.0444,43.0674,43.0386,43.0617,12200.0
2005-07-26 14:00:00,74.78,74.78,74.66,74.66,10700.0,43.0617,43.0617,42.9926,42.9926,10700.0
2005-07-26 14:05:00,74.66,74.66,74.6,74.62,7400.0,42.9926,42.9926,42.958,42.9695,7400.0
2005-07-26 14:10:00,74.62,74.62,74.55,74.57,10000.0,42.9695,42.9695,42.9292,42.9407,10000.0
2005-07-26 14:15:00,74.6,74.69,74.6,74.65,11800.0,42.958,43.0098,42.958,42.9868,11800.0
2005-07-26 14:20:00,74.64,74.76,74.64,74.65,14800.0,42.9811,43.0502,42.9811,42.9868,14800.0
2005-07-26 14:25:00,74.65,74.66,74.61,74.63,9200.0,42.9868,42.9926,42.9638,42.9753,9200.0
2005-07-26 14:30:00,74.63,74.65,74.58,74.65,39300.0,42.9753,42.9868,42.9465,42.9868,39300.0
2005-07-26 14:35:00,74.66,74.66,74.61,74.62,6400.0,42.9926,42.9926,42.9638,42.9695,6400.0
2005-07-26 14:40:00,74.65,74.65,74.61,74.62,8500.0,42.9868,42.9868,42.9638,42.9695,8500.0
2005-07-26 14:45:00,74.62,74.69,74.6,74.68,14100.0,42.9695,43.0098,42.958,43.0041,14100.0
2005-07-26 14:50:00,74.68,74.74,74.68,74.74,19900.0,43.0041,43.0386,43.0041,43.0386,19900.0
2005-07-26 14:55:00,74.73,74.75,74.69,74.73,18200.0,43.0329,43.0444,43.0098,43.0329,18200.0
2005-07-26 15:00:00,74.72,74.77,74.72,74.77,25400.0,43.0271,43.0559,43.0271,43.0559,25400.0
2005-07-26 15:05:00,74.77,74.77,74.7,74.71,16000.0,43.0559,43.0559,43.0156,43.0214,16000.0
2005-07-26 15:10:00,74.7,74.77,74.69,74.77,16000.0,43.0156,43.0559,43.0098,43.0559,16000.0
2005-07-26 15:15:00,74.77,74.88,74.77,74.83,32900.0,43.0559,43.1193,43.0559,43.0905,32900.0
2005-07-26 15:20:00,74.82,74.85,74.81,74.85,13900.0,43.0847,43.102,43.0789,43.102,13900.0
2005-07-26 15:25:00,74.84,74.9,74.84,74.9,49000.0,43.0962,43.1308,43.0962,43.1308,49000.0
2005-07-26 15:30:00,74.9,74.91,74.81,74.85,54100.0,43.1308,43.1365,43.0789,43.102,54100.0
2005-07-26 15:35:00,74.85,74.9,74.84,74.86,30200.0,43.102,43.1308,43.0962,43.1077,30200.0
2005-07-26 15:40:00,74.85,74.92,74.81,74.91,27000.0,43.102,43.1423,43.0789,43.1365,27000.0
2005-07-26 15:45:00,74.91,75.0,74.88,74.96,28600.0,43.1365,43.1884,43.1193,43.1653,28600.0
2005-07-26 15:50:00,74.96,74.97,74.91,74.93,32600.0,43.1653,43.1711,43.1365,43.148,32600.0
2005-07-26 15:55:00,74.93,74.99,74.89,74.89,59700.0,43.148,43.1826,43.125,43.125,59700.0
2005-07-27 09:30:00,75.4,75.43,75.2,75.4,94900.0,43.4187,43.436,43.3035,43.4187,94900.0
2005-07-27 09:35:00,75.35,75.49,75.35,75.42,40500.0,43.3899,43.4705,43.3899,43.4302,40500.0
2005-07-27 09:40:00,75.42,76.23,75.42,76.18,104400.0,43.4302,43.8966,43.4302,43.8679,104400.0
2005-07-27 09:45:00,76.17,76.81,76.17,76.75,121200.0,43.8621,44.2306,43.8621,44.1961,121200.0
2005-07-27 09:50:00,76.77,76.8,76.38,76.79,134000.0,44.2076,44.2249,43.983,44.2191,134000.0
2005-07-27 09:55:00,76.79,76.79,76.43,76.57,105700.0,44.2191,44.2191,44.0118,44.0924,105700.0
2005-07-27 10:00:00,76.6,76.78,76.52,76.61,111800.0,44.1097,44.2134,44.0636,44.1155,111800.0
2005-07-27 10:05:00,76.6,76.76,76.45,76.47,79600.0,44.1097,44.2018,44.0233,44.0348,79600.0
2005-07-27 10:10:00,76.47,76.6,76.46,76.56,67300.0,44.0348,44.1097,44.0291,44.0867,67300.0
2005-07-27 10:15:00,76.56,76.56,76.27,76.27,48600.0,44.0867,44.0867,43.9197,43.9197,48600.0
2005-07-27 10:20:00,76.27,76.41,76.27,76.4,40600.0,43.9197,44.0003,43.9197,43.9945,40600.0
2005-07-27 10:25:00,76.4,76.5,76.36,76.45,89800.0,43.9945,44.0521,43.9715,44.0233,89800.0
2005-07-27 10:30:00,76.45,76.48,76.43,76.45,28300.0,44.0233,44.0406,44.0118,44.0233,28300.0
2005-07-27 10:35:00,76.44,76.75,76.43,76.7,84200.0,44.0176,44.1961,44.0118,44.1673,84200.0
2005-07-27 10:40:00,76.71,76.71,76.37,76.4,56700.0,44.1731,44.1731,43.9773,43.9945,56700.0
2005-07-27 10:45:00,76.4,76.43,76.26,76.28,48100.0,43.9945,44.0118,43.9139,43.9254,48100.0
2005-07-27 10:50:00,76.28,76.32,76.23,76.25,64200.0,43.9254,43.9485,43.8966,43.9082,64200.0
2005-07-27 10:55:00,76.25,76.36,76.17,76.25,54800.0,43.9082,43.9715,43.8621,43.9082,54800.0
2005-07-27 11:00:00,76.26,76.31,76.2,76.2,25000.0,43.9139,43.9427,43.8794,43.8794,25000.0
2005-07-27 11:05:00,76.2,76.25,76.16,76.18,44200.0,43.8794,43.9082,43.8563,43.8679,44200.0
2005-07-27 11:10:00,76.18,76.19,76.09,76.15,16700.0,43.8679,43.8736,43.816,43.8506,16700.0
2005-07-27 11:15:00,76.15,76.2,76.14,76.17,16000.0,43.8506,43.8794,43.8448,43.8621,16000.0
2005-07-27 11:20:00,76.16,76.2,76.1,76.12,33800.0,43.8563,43.8794,43.8218,43.8333,33800.0
2005-07-27 11:25:00,76.12,76.15,76.09,76.1,19500.0,43.8333,43.8506,43.816,43.8218,19500.0
2005-07-27 11:30:00,76.09,76.16,76.06,76.16,26800.0,43.816,43.8563,43.7988,43.8563,26800.0
2005-07-27 11:35:00,76.16,76.21,76.13,76.15,16700.0,43.8563,43.8851,43.8391,43.8506,16700.0
2005-07-27 11:40:00,76.14,76.18,76.14,76.16,11100.0,43.8448,43.8679,43.8448,43.8563,11100.0
2005-07-27 11:45:00,76.16,76.17,76.1,76.16,10700.0,43.8563,43.8621,43.8218,43.8563,10700.0
2005-07-27 11:50:00,76.16,76.16,76.12,76.16,7700.0,43.8563,43.8563,43.8333,43.8563,7700.0
2005-07-27 11:55:00,76.16,76.22,76.16,76.19,17300.0,43.8563,43.8909,43.8563,43.8736,17300.0
2005-07-27 12:00:00,76.19,76.36,76.19,76.34,32800.0,43.8736,43.9715,43.8736,43.96,32800.0
2005-07-27 12:05:00,76.36,76.46,76.3,76.45,23500.0,43.9715,44.0291,43.937,44.0233,23500.0
2005-07-27 12:10:00,76.45,76.45,76.22,76.23,23200.0,44.0233,44.0233,43.8909,43.8966,23200.0
2005-07-27 12:15:00,76.22,76.27,76.18,76.19,14700.0,43.8909,43.9197,43.8679,43.8736,14700.0
2005-07-27 12:20:00,76.19,76.23,76.19,76.21,20100.0,43.8736,43.8966,43.8736,43.8851,20100.0
2005-07-27 12:25:00,76.21,76.21,76.16,76.2,30100.0,43.8851,43.8851,43.8563,43.8794,30100.0
2005-07-27 12:30:00,76.17,76.2,76.12,76.2,25700.0,43.8621,43.8794,43.8333,43.8794,25700.0
2005-07-27 12:35:00,76.17,76.2,76.14,76.14,17700.0,43.8621,43.8794,43.8448,43.8448,17700.0
2005-07-27 12:40:00,76.16,76.21,76.1,76.11,24400.0,43.8563,43.8851,43.8218,43.8275,24400.0
2005-07-27 12:45:00,76.1,76.15,76.1,76.15,16100.0,43.8218,43.8506,43.8218,43.8506,16100.0
2005-07-27 12:50:00,76.15,76.22,76.14,76.21,45900.0,43.8506,43.8909,43.8448,43.8851,45900.0
2005-07-27 12:55:00,76.22,76.28,76.19,76.24,15000.0,43.8909,43.9254,43.8736,43.9024,15000.0
2005-07-27 13:00:00,76.23,76.33,76.21,76.31,18100.0,43.8966,43.9542,43.8851,43.9427,18100.0
2005-07-27 13:05:00,76.31,76.33,76.29,76.3,16500.0,43.9427,43.9542,43.9312,43.937,16500.0
2005-07-27 13:10:00,76.3,76.35,76.27,76.33,17500.0,43.937,43.9657,43.9197,43.9542,17500.0
2005-07-27 13:15:00,76.34,76.35,76.34,76.35,5100.0,43.96,43.9657,43.96,43.9657,5100.0
2005-07-27 13:20:00,76.35,76.58,76.35,76.52,71800.0,43.9657,44.0982,43.9657,44.0636,71800.0
2005-07-27 13:25:00,76.53,76.56,76.49,76.5,81500.0,44.0694,44.0867,44.0464,44.0521,81500.0
2005-07-27 13:30:00,76.51,76.51,76.45,76.5,22000.0,44.0579,44.0579,44.0233,44.0521,22000.0
2005-07-27 13:35:00,76.5,76.54,76.47,76.48,31000.0,44.0521,44.0752,44.0348,44.0406,31000.0
2005-07-27 13:40:00,76.49,76.58,76.49,76.53,13300.0,44.0464,44.0982,44.0464,44.0694,13300.0
2005-07-27 13:45:00,76.53,76.6,76.51,76.51,32500.0,44.0694,44.1097,44.0579,44.0579,32500.0
2005-07-27 13:50:00,76.51,76.54,76.47,76.48,29700.0,44.0579,44.0752,44.0348,44.0406,29700.0
2005-07-27 13:55:00,76.48,76.53,76.48,76.49,9600.0,44.0406,44.0694,44.0406,44.0464,9600.0
2005-07-27 14:00:00,76.49,76.55,76.48,76.53,31700.0,44.0464,44.0809,44.0406,44.0694,31700.0
2005-07-27 14:05:00,76.5,76.54,76.45,76.52,30100.0,44.0521,44.0752,44.0233,44.0636,30100.0
2005-07-27 14:10:00,76.52,76.59,76.48,76.56,37200.0,44.0636,44.1039,44.0406,44.0867,37200.0
2005-07-27 14:15:00,76.56,76.78,76.56,76.74,91300.0,44.0867,44.2134,44.0867,44.1903,91300.0
2005-07-27 14:20:00,76.74,76.82,76.74,76.75,26700.0,44.1903,44.2364,44.1903,44.1961,26700.0
2005-07-27 14:25:00,76.74,77.0,76.74,76.94,125800.0,44.1903,44.34,44.1903,44.3055,125800.0
2005-07-27 14:30:00,76.99,77.02,76.86,76.86,47100.0,44.3343,44.3516,44.2594,44.2594,47100.0
2005-07-27 14:35:00,76.85,76.94,76.83,76.85,76900.0,44.2537,44.3055,44.2422,44.2537,76900.0
2005-07-27 14:40:00,76.86,77.09,76.86,77.09,85100.0,44.2594,44.3919,44.2594,44.3919,85100.0
2005-07-27 14:45:00,77.1,77.1,76.98,77.07,33600.0,44.3976,44.3976,44.3285,44.3804,33600.0
2005-07-27 14:50:00,77.07,77.24,77.06,77.23,81000.0,44.3804,44.4782,44.3746,44.4725,81000.0
2005-07-27 14:55:00,77.25,77.42,77.22,77.41,166000.0,44.484,44.5819,44.4667,44.5761,166000.0
2005-07-27 15:00:00,77.43,77.51,77.42,77.5,164000.0,44.5877,44.6337,44.5819,44.628,164000.0
2005-07-27 15:05:00,77.5,78.0,77.5,77.67,143300.0,44.628,44.9159,44.628,44.7259,143300.0
2005-07-27 15:10:00,77.68,77.79,77.59,77.74,113500.0,44.7316,44.795,44.6798,44.7662,113500.0
2005-07-27 15:15:00,77.74,77.88,77.7,77.88,81500.0,44.7662,44.8468,44.7431,44.8468,81500.0
2005-07-27 15:20:00,77.86,77.87,77.67,77.69,142400.0,44.8353,44.841,44.7259,44.7374,142400.0
2005-07-27 15:25:00,77.69,77.78,77.66,77.73,94200.0,44.7374,44.7892,44.7201,44.7604,94200.0
2005-07-27 15:30:00,77.75,77.75,77.58,77.62,67600.0,44.7719,44.7719,44.674,44.6971,67600.0
2005-07-27 15:35:00,77.6,77.65,77.5,77.55,119500.0,44.6856,44.7143,44.628,44.6568,119500.0
2005-07-27 15:40:00,77.51,77.69,77.5,77.69,73600.0,44.6337,44.7374,44.628,44.7374,73600.0
2005-07-27 15:45:00,77.68,77.9,77.68,77.74,95200.0,44.7316,44.8583,44.7316,44.7662,95200.0
2005-07-27 15:50:00,77.73,77.91,77.69,77.89,106500.0,44.7604,44.8641,44.7374,44.8525,106500.0
2005-07-27 15:55:00,77.89,77.98,77.86,77.89,159300.0,44.8525,44.9044,44.8353,44.8525,159300.0
2005-07-28 09:30:00,77.92,77.96,77.81,77.89,193600.0,44.8698,44.8929,44.8065,44.8525,193600.0
2005-07-28 09:35:00,77.88,78.59,77.88,78.59,119200.0,44.8468,45.2556,44.8468,45.2556,119200.0
2005-07-28 09:40:00,78.5,78.88,78.42,78.88,198500.0,45.2038,45.4226,45.1577,45.4226,198500.0
2005-07-28 09:45:00,78.85,79.09,78.8,78.9,251600.0,45.4054,45.5436,45.3766,45.4342,251600.0
2005-07-28 09:50:00,78.83,79.0,78.83,78.93,69500.0,45.3938,45.4917,45.3938,45.4514,69500.0
2005-07-28 09:55:00,78.93,79.75,78.87,79.7,118300.0,45.4514,45.9236,45.4169,45.8948,118300.0
2005-07-28 10:00:00,79.67,79.75,79.4,79.4,103000.0,45.8776,45.9236,45.7221,45.7221,103000.0
2005-07-28 10:05:00,79.4,79.48,79.06,79.19,106300.0,45.7221,45.7681,45.5263,45.6011,106300.0
2005-07-28 10:10:00,79.19,79.26,79.14,79.24,37200.0,45.6011,45.6415,45.5724,45.6299,37200.0
2005-07-28 10:15:00,79.25,79.34,79.25,79.34,57700.0,45.6357,45.6875,45.6357,45.6875,57700.0
2005-07-28 10:20:00,79.3,79.37,79.11,79.11,89300.0,45.6645,45.7048,45.5551,45.5551,89300.0
2005-07-28 10:25:00,79.09,79.16,78.95,79.15,90200.0,45.5436,45.5839,45.4629,45.5781,90200.0
2005-07-28 10:30:00,79.15,79.2,79.0,79.02,104400.0,45.5781,45.6069,45.4917,45.5033,104400.0
2005-07-28 10:35:00,79.0,79.0,78.9,78.95,75500.0,45.4917,45.4917,45.4342,45.4629,75500.0
2005-07-28 10:40:00,78.94,78.95,78.89,78.91,126600.0,45.4572,45.4629,45.4284,45.4399,126600.0
2005-07-28 10:45:00,78.91,78.97,78.86,78.94,104700.0,45.4399,45.4745,45.4111,45.4572,104700.0
2005-07-28 10:50:00,78.95,79.0,78.92,78.95,127000.0,45.4629,45.4917,45.4457,45.4629,127000.0
2005-07-28 10:55:00,78.93,78.98,78.74,78.81,55100.0,45.4514,45.4802,45.342,45.3823,55100.0
2005-07-28 11:00:00,78.77,78.8,78.54,78.54,41600.0,45.3593,45.3766,45.2268,45.2268,41600.0
2005-07-28 11:05:00,78.55,78.7,78.53,78.66,36600.0,45.2326,45.319,45.2211,45.2959,36600.0
2005-07-28 11:10:00,78.66,78.67,78.32,78.36,52000.0,45.2959,45.3017,45.1002,45.1232,52000.0
2005-07-28 11:15:00,78.37,78.58,78.37,78.45,48500.0,45.129,45.2499,45.129,45.175,48500.0
2005-07-28 11:20:00,78.44,78.75,78.42,78.72,41000.0,45.1693,45.3478,45.1577,45.3305,41000.0
2005-07-28 11:25:00,78.7,78.7,78.53,78.53,33600.0,45.319,45.319,45.2211,45.2211,33600.0
2005-07-28 11:30:00,78.54,78.65,78.54,78.62,42500.0,45.2268,45.2902,45.2268,45.2729,42500.0
2005-07-28 11:35:00,78.62,78.73,78.6,78.73,51300.0,45.2729,45.3363,45.2614,45.3363,51300.0
2005-07-28 11:40:00,78.73,79.01,78.73,78.94,47300.0,45.3363,45.4975,45.3363,45.4572,47300.0
2005-07-28 11:45:00,78.94,79.02,78.94,79.0,53200.0,45.4572,45.5033,45.4572,45.4917,53200.0
2005-07-28 11:50:00,78.99,79.03,78.87,78.97,60600.0,45.486,45.509,45.4169,45.4745,60600.0
2005-07-28 11:55:00,78.93,79.06,78.93,79.01,31200.0,45.4514,45.5263,45.4514,45.4975,31200.0
2005-07-28 12:00:00,79.08,79.17,79.08,79.09,26100.0,45.5378,45.5896,45.5378,45.5436,26100.0
2005-07-28 12:05:00,79.09,79.17,79.08,79.15,30100.0,45.5436,45.5896,45.5378,45.5781,30100.0
2005-07-28 12:10:00,79.14,79.14,79.05,79.08,47400.0,45.5724,45.5724,45.5205,45.5378,47400.0
2005-07-28 12:15:00,79.08,79.08,78.93,78.95,24700.0,45.5378,45.5378,45.4514,45.4629,24700.0
2005-07-28 12:20:00,78.95,78.97,78.91,78.91,16800.0,45.4629,45.4745,45.4399,45.4399,16800.0
2005-07-28 12:25:00,78.91,78.94,78.86,78.87,28400.0,45.4399,45.4572,45.4111,45.4169,28400.0
2005-07-28 12:30:00,78.87,78.9,78.87,78.87,18100.0,45.4169,45.4342,45.4169,45.4169,18100.0
2005-07-28 12:35:00,78.89,78.95,78.87,78.95,66200.0,45.4284,45.4629,45.4169,45.4629,66200.0
2005-07-28 12:40:00,78.95,79.04,78.95,78.98,39300.0,45.4629,45.5148,45.4629,45.4802,39300.0
2005-07-28 12:45:00,78.99,79.09,78.99,79.09,62000.0,45.486,45.5436,45.486,45.5436,62000.0
2005-07-28 12:50:00,79.1,79.15,79.08,79.1,32500.0,45.5493,45.5781,45.5378,45.5493,32500.0
2005-07-28 12:55:00,79.11,79.12,78.99,79.05,25900.0,45.5551,45.5608,45.486,45.5205,25900.0
2005-07-28 13:00:00,79.05,79.16,79.04,79.1,64200.0,45.5205,45.5839,45.5148,45.5493,64200.0
2005-07-28 13:05:00,79.1,79.16,79.1,79.16,28500.0,45.5493,45.5839,45.5493,45.5839,28500.0
2005-07-28 13:10:00,79.17,79.2,79.11,79.13,37500.0,45.5896,45.6069,45.5551,45.5666,37500.0
2005-07-28 13:15:00,79.13,79.14,79.09,79.14,20100.0,45.5666,45.5724,45.5436,45.5724,20100.0
2005-07-28 13:20:00,79.14,79.22,79.13,79.22,19900.0,45.5724,45.6184,45.5666,45.6184,19900.0
2005-07-28 13:25:00,79.22,79.3,79.2,79.2,34000.0,45.6184,45.6645,45.6069,45.6069,34000.0
2005-07-28 13:30:00,79.2,79.2,79.1,79.1,54800.0,45.6069,45.6069,45.5493,45.5493,54800.0
2005-07-28 13:35:00,79.1,79.16,79.09,79.12,21500.0,45.5493,45.5839,45.5436,45.5608,21500.0
2005-07-28 13:40:00,79.13,79.13,78.96,78.97,46500.0,45.5666,45.5666,45.4687,45.4745,46500.0
2005-07-28 13:45:00,78.98,79.0,78.87,78.93,102300.0,45.4802,45.4917,45.4169,45.4514,102300.0
2005-07-28 13:50:00,78.93,78.97,78.89,78.96,22100.0,45.4514,45.4745,45.4284,45.4687,22100.0
2005-07-28 13:55:00,78.97,78.98,78.93,78.97,19800.0,45.4745,45.4802,45.4514,45.4745,19800.0
2005-07-28 14:00:00,78.97,79.17,78.96,79.1,31200.0,45.4745,45.5896,45.4687,45.5493,31200.0
2005-07-28 14:05:00,79.1,79.1,79.06,79.06,67200.0,45.5493,45.5493,45.5263,45.5263,67200.0
2005-07-28 14:10:00,79.05,79.06,79.03,79.04,13400.0,45.5205,45.5263,45.509,45.5148,13400.0
2005-07-28 14:15:00,79.04,79.04,78.94,78.96,40700.0,45.5148,45.5148,45.4572,45.4687,40700.0
2005-07-28 14:20:00,78.96,78.97,78.93,78.97,54200.0,45.4687,45.4745,45.4514,45.4745,54200.0
2005-07-28 14:25:00,78.97,78.97,78.9,78.9,34700.0,45.4745,45.4745,45.4342,45.4342,34700.0
2005-07-28 14:30:00,78.91,78.91,78.81,78.81,101100.0,45.4399,45.4399,45.3823,45.3823,101100.0
2005-07-28 14:35:00,78.82,78.92,78.8,78.88,70400.0,45.3881,45.4457,45.3766,45.4226,70400.0
2005-07-28 14:40:00,78.89,78.89,78.77,78.78,70800.0,45.4284,45.4284,45.3593,45.365,70800.0
2005-07-28 14:45:00,78.77,78.78,78.64,78.73,121500.0,45.3593,45.365,45.2844,45.3363,121500.0
2005-07-28 14:50:00,78.73,78.83,78.72,78.75,47500.0,45.3363,45.3938,45.3305,45.3478,47500.0
2005-07-28 14:55:00,78.76,78.81,78.75,78.81,98800.0,45.3535,45.3823,45.3478,45.3823,98800.0
2005-07-28 15:00:00,78.81,78.83,78.79,78.8,43500.0,45.3823,45.3938,45.3708,45.3766,43500.0
2005-07-28 15:05:00,78.8,78.82,78.74,78.75,39500.0,45.3766,45.3881,45.342,45.3478,39500.0
2005-07-28 15:10:00,78.77,78.8,78.74,78.74,25800.0,45.3593,45.3766,45.342,45.342,25800.0
2005-07-28 15:15:00,78.74,78.78,78.73,78.73,34100.0,45.342,45.365,45.3363,45.3363,34100.0
2005-07-28 15:20:00,78.74,78.74,78.65,78.65,43900.0,45.342,45.342,45.2902,45.2902,43900.0
2005-07-28 15:25:00,78.65,78.65,78.63,78.64,46700.0,45.2902,45.2902,45.2787,45.2844,46700.0
2005-07-28 15:30:00,78.64,78.71,78.64,78.68,200700.0,45.2844,45.3247,45.2844,45.3075,200700.0
2005-07-28 15:35:00,78.75,78.75,78.45,78.45,163200.0,45.3478,45.3478,45.175,45.175,163200.0
2005-07-28 15:40:00,78.45,78.46,78.39,78.4,78200.0,45.175,45.1808,45.1405,45.1462,78200.0
2005-07-28 15:45:00,78.39,78.39,78.3,78.31,100900.0,45.1405,45.1405,45.0886,45.0944,100900.0
2005-07-28 15:50:00,78.31,78.43,78.3,78.42,226900.0,45.0944,45.1635,45.0886,45.1577,226900.0
2005-07-28 15:55:00,78.43,78.46,78.39,78.42,167600.0,45.1635,45.1808,45.1405,45.1577,167600.0
2005-07-29 09:30:00,78.2,78.21,77.86,78.0,129700.0,45.0311,45.0368,44.8353,44.9159,129700.0
2005-07-29 09:35:00,78.01,78.19,77.95,78.1,53500.0,44.9216,45.0253,44.8871,44.9735,53500.0
2005-07-29 09:40:00,78.12,78.12,78.0,78.01,32200.0,44.985,44.985,44.9159,44.9216,32200.0
2005-07-29 09:45:00,78.01,78.38,77.99,78.33,90400.0,44.9216,45.1347,44.9101,45.1059,90400.0
2005-07-29 09:50:00,78.33,78.51,78.19,78.19,61300.0,45.1059,45.2096,45.0253,45.0253,61300.0
2005-07-29 09:55:00,78.21,78.35,78.11,78.29,41000.0,45.0368,45.1174,44.9792,45.0829,41000.0
2005-07-29 10:00:00,78.34,78.49,78.31,78.42,35200.0,45.1117,45.1981,45.0944,45.1577,35200.0
2005-07-29 10:05:00,78.43,78.6,78.43,78.54,102600.0,45.1635,45.2614,45.1635,45.2268,102600.0
2005-07-29 10:10:00,78.54,78.55,78.25,78.26,19300.0,45.2268,45.2326,45.0599,45.0656,19300.0
2005-07-29 10:15:00,78.28,78.28,78.05,78.07,42700.0,45.0771,45.0771,44.9447,44.9562,42700.0
2005-07-29 10:20:00,78.07,78.15,78.0,78.1,33600.0,44.9562,45.0023,44.9159,44.9735,33600.0
2005-07-29 10:25:00,78.1,78.16,78.08,78.1,21000.0,44.9735,45.008,44.962,44.9735,21000.0
2005-07-29 10:30:00,78.1,78.13,78.03,78.1,52600.0,44.9735,44.9907,44.9332,44.9735,52600.0
2005-07-29 10:35:00,78.1,78.1,77.93,77.96,33900.0,44.9735,44.9735,44.8756,44.8929,33900.0
2005-07-29 10:40:00,77.95,77.96,77.82,77.86,49100.0,44.8871,44.8929,44.8122,44.8353,49100.0
2005-07-29 10:45:00,77.85,77.92,77.8,77.9,12500.0,44.8295,44.8698,44.8007,44.8583,12500.0
2005-07-29 10:50:00,77.88,77.89,77.77,77.77,24300.0,44.8468,44.8525,44.7834,44.7834,24300.0
2005-07-29 10:55:00,77.76,77.78,77.68,77.68,33000.0,44.7777,44.7892,44.7316,44.7316,33000.0
2005-07-29 11:00:00,77.68,77.68,77.52,77.52,21000.0,44.7316,44.7316,44.6395,44.6395,21000.0
2005-07-29 11:05:00,77.5,77.52,77.36,77.39,66700.0,44.628,44.6395,44.5473,44.5646,66700.0
2005-07-29 11:10:00,77.37,77.38,77.19,77.19,54600.0,44.5531,44.5589,44.4495,44.4495,54600.0
2005-07-29 11:15:00,77.19,77.2,77.03,77.11,171600.0,44.4495,44.4552,44.3573,44.4034,171600.0
2005-07-29 11:20:00,77.12,77.14,76.84,76.85,83200.0,44.4091,44.4207,44.2479,44.2537,83200.0
2005-07-29 11:25:00,76.85,76.88,76.78,76.82,55600.0,44.2537,44.2709,44.2134,44.2364,55600.0
2005-07-29 11:30:00,76.85,76.86,76.79,76.84,39000.0,44.2537,44.2594,44.2191,44.2479,39000.0
2005-07-29 11:35:00,76.81,76.85,76.77,76.8,64000.0,44.2306,44.2537,44.2076,44.2249,64000.0
2005-07-29 11:40:00,76.81,76.84,76.79,76.83,22900.0,44.2306,44.2479,44.2191,44.2422,22900.0
2005-07-29 11:45:00,76.84,76.84,76.81,76.83,34000.0,44.2479,44.2479,44.2306,44.2422,34000.0
2005-07-29 11:50:00,76.82,76.84,76.8,76.83,41400.0,44.2364,44.2479,44.2249,44.2422,41400.0
2005-07-29 11:55:00,76.85,77.17,76.82,77.17,63800.0,44.2537,44.4379,44.2364,44.4379,63800.0
2005-07-29 12:00:00,77.17,77.18,77.09,77.1,21900.0,44.4379,44.4437,44.3919,44.3976,21900.0
2005-07-29 12:05:00,77.09,77.1,76.88,76.89,19600.0,44.3919,44.3976,44.2709,44.2767,19600.0
2005-07-29 12:10:00,76.9,76.95,76.81,76.95,45900.0,44.2825,44.3113,44.2306,44.3113,45900.0
2005-07-29 12:15:00,76.95,77.02,76.91,76.99,15300.0,44.3113,44.3516,44.2882,44.3343,15300.0
2005-07-29 12:20:00,76.98,77.0,76.91,76.91,26000.0,44.3285,44.34,44.2882,44.2882,26000.0
2005-07-29 12:25:00,76.91,76.96,76.85,76.88,13300.0,44.2882,44.317,44.2537,44.2709,13300.0
2005-07-29 12:30:00,76.88,76.92,76.8,76.92,21600.0,44.2709,44.294,44.2249,44.294,21600.0
2005-07-29 12:35:00,76.9,77.03,76.9,77.03,9000.0,44.2825,44.3573,44.2825,44.3573,9000.0
2005-07-29 12:40:00,77.03,77.1,77.0,77.07,24300.0,44.3573,44.3976,44.34,44.3804,24300.0
2005-07-29 12:45:00,77.08,77.1,76.98,76.99,8900.0,44.3861,44.3976,44.3285,44.3343,8900.0
2005-07-29 12:50:00,76.95,77.0,76.95,77.0,7700.0,44.3113,44.34,44.3113,44.34,7700.0
2005-07-29 12:55:00,76.99,77.0,76.91,76.95,15900.0,44.3343,44.34,44.2882,44.3113,15900.0
2005-07-29 13:00:00,76.94,76.94,76.9,76.91,4800.0,44.3055,44.3055,44.2825,44.2882,4800.0
2005-07-29 13:05:00,76.91,76.91,76.88,76.88,4300.0,44.2882,44.2882,44.2709,44.2709,4300.0
2005-07-29 13:10:00,76.87,76.88,76.85,76.86,19900.0,44.2652,44.2709,44.2537,44.2594,19900.0
2005-07-29 13:15:00,76.86,76.87,76.81,76.82,12800.0,44.2594,44.2652,44.2306,44.2364,12800.0
2005-07-29 13:20:00,76.83,76.83,76.58,76.58,95000.0,44.2422,44.2422,44.0982,44.0982,95000.0
2005-07-29 13:25:00,76.59,76.71,76.58,76.69,33000.0,44.1039,44.1731,44.0982,44.1615,33000.0
2005-07-29 13:30:00,76.68,76.7,76.63,76.65,21400.0,44.1558,44.1673,44.127,44.1385,21400.0
2005-07-29 13:35:00,76.65,76.67,76.55,76.58,31300.0,44.1385,44.15,44.0809,44.0982,31300.0
2005-07-29 13:40:00,76.58,76.65,76.53,76.62,26200.0,44.0982,44.1385,44.0694,44.1212,26200.0
2005-07-29 13:45:00,76.61,76.66,76.6,76.65,14100.0,44.1155,44.1443,44.1097,44.1385,14100.0
2005-07-29 13:50:00,76.65,76.7,76.65,76.67,10100.0,44.1385,44.1673,44.1385,44.15,10100.0
2005-07-29 13:55:00,76.67,76.71,76.65,76.69,27700.0,44.15,44.1731,44.1385,44.1615,27700.0
2005-07-29 14:00:00,76.69,76.77,76.66,76.75,17600.0,44.1615,44.2076,44.1443,44.1961,17600.0
2005-07-29 14:05:00,76.75,76.94,76.75,76.9,39600.0,44.1961,44.3055,44.1961,44.2825,39600.0
2005-07-29 14:10:00,76.85,76.89,76.82,76.82,14100.0,44.2537,44.2767,44.2364,44.2364,14100.0
2005-07-29 14:15:00,76.83,76.92,76.83,76.9,11000.0,44.2422,44.294,44.2422,44.2825,11000.0
2005-07-29 14:20:00,76.9,76.93,76.86,76.91,16000.0,44.2825,44.2997,44.2594,44.2882,16000.0
2005-07-29 14:25:00,76.9,77.0,76.85,77.0,16700.0,44.2825,44.34,44.2537,44.34,16700.0
2005-07-29 14:30:00,77.02,77.03,76.97,76.97,23400.0,44.3516,44.3573,44.3228,44.3228,23400.0
2005-07-29 14:35:00,76.98,76.99,76.96,76.99,10300.0,44.3285,44.3343,44.317,44.3343,10300.0
2005-07-29 14:40:00,76.98,76.98,76.95,76.96,9000.0,44.3285,44.3285,44.3113,44.317,9000.0
2005-07-29 14:45:00,76.97,76.97,76.9,76.9,8800.0,44.3228,44.3228,44.2825,44.2825,8800.0
2005-07-29 14:50:00,76.89,76.89,76.5,76.78,12000.0,44.2767,44.2767,44.0521,44.2134,12000.0
2005-07-29 14:55:00,76.81,76.87,76.78,76.84,14100.0,44.2306,44.2652,44.2134,44.2479,14100.0
2005-07-29 15:00:00,76.85,76.85,76.71,76.73,28100.0,44.2537,44.2537,44.1731,44.1846,28100.0
2005-07-29 15:05:00,76.71,76.8,76.7,76.7,11300.0,44.1731,44.2249,44.1673,44.1673,11300.0
2005-07-29 15:10:00,76.69,76.75,76.65,76.75,25200.0,44.1615,44.1961,44.1385,44.1961,25200.0
2005-07-29 15:15:00,76.75,76.82,76.56,76.59,48000.0,44.1961,44.2364,44.0867,44.1039,48000.0
2005-07-29 15:20:00,76.6,76.74,76.59,76.69,25800.0,44.1097,44.1903,44.1039,44.1615,25800.0
2005-07-29 15:25:00,76.71,76.75,76.69,76.74,26000.0,44.1731,44.1961,44.1615,44.1903,26000.0
2005-07-29 15:30:00,76.73,76.77,76.69,76.73,52900.0,44.1846,44.2076,44.1615,44.1846,52900.0
2005-07-29 15:35:00,76.73,76.73,76.61,76.61,33400.0,44.1846,44.1846,44.1155,44.1155,33400.0
2005-07-29 15:40:00,76.62,76.65,76.59,76.6,45700.0,44.1212,44.1385,44.1039,44.1097,45700.0
2005-07-29 15:45:00,76.6,76.73,76.59,76.72,29500.0,44.1097,44.1846,44.1039,44.1788,29500.0
2005-07-29 15:50:00,76.71,76.71,76.57,76.59,26900.0,44.1731,44.1731,44.0924,44.1039,26900.0
2005-07-29 15:55:00,76.59,76.63,76.59,76.6,47800.0,44.1039,44.127,44.1039,44.1097,47800.0
2005-08-01 09:30:00,77.05,77.85,77.01,77.78,110400.0,44.3688,44.8295,44.3458,44.7892,110400.0
2005-08-01 09:35:00,77.72,77.89,77.58,77.65,63800.0,44.7547,44.8525,44.674,44.7143,63800.0
2005-08-01 09:40:00,77.65,77.7,77.62,77.7,54800.0,44.7143,44.7431,44.6971,44.7431,54800.0
2005-08-01 09:45:00,77.65,77.73,77.6,77.72,75300.0,44.7143,44.7604,44.6856,44.7547,75300.0
2005-08-01 09:50:00,77.72,77.92,77.63,77.84,91800.0,44.7547,44.8698,44.7028,44.8238,91800.0
2005-08-01 09:55:00,77.84,77.89,77.77,77.89,48700.0,44.8238,44.8525,44.7834,44.8525,48700.0
2005-08-01 10:00:00,77.87,77.88,77.82,77.82,32500.0,44.841,44.8468,44.8122,44.8122,32500.0
2005-08-01 10:05:00,77.8,77.8,77.58,77.58,50500.0,44.8007,44.8007,44.674,44.674,50500.0
2005-08-01 10:10:00,77.61,77.72,77.52,77.53,33700.0,44.6913,44.7547,44.6395,44.6452,33700.0
2005-08-01 10:15:00,77.55,77.64,77.5,77.62,29500.0,44.6568,44.7086,44.628,44.6971,29500.0
2005-08-01 10:20:00,77.62,77.63,77.6,77.61,51100.0,44.6971,44.7028,44.6856,44.6913,51100.0
2005-08-01 10:25:00,77.61,77.65,77.58,77.65,25200.0,44.6913,44.7143,44.674,44.7143,25200.0
2005-08-01 10:30:00,77.66,77.76,77.63,77.72,24300.0,44.7201,44.7777,44.7028,44.7547,24300.0
2005-08-01 10:35:00,77.72,77.75,77.49,77.49,44100.0,44.7547,44.7719,44.6222,44.6222,44100.0
2005-08-01 10:40:00,77.42,77.43,77.27,77.35,45500.0,44.5819,44.5877,44.4955,44.5416,45500.0
2005-08-01 10:45:00,77.31,77.44,77.31,77.36,26600.0,44.5186,44.5934,44.5186,44.5473,26600.0
2005-08-01 10:50:00,77.36,77.41,77.31,77.38,29000.0,44.5473,44.5761,44.5186,44.5589,29000.0
2005-08-01 10:55:00,77.38,77.45,77.36,77.41,15900.0,44.5589,44.5992,44.5473,44.5761,15900.0
2005-08-01 11:00:00,77.41,77.41,77.32,77.33,67700.0,44.5761,44.5761,44.5243,44.5301,67700.0
2005-08-01 11:05:00,77.33,77.36,77.33,77.33,40400.0,44.5301,44.5473,44.5301,44.5301,40400.0
2005-08-01 11:10:00,77.33,77.36,77.3,77.32,17300.0,44.5301,44.5473,44.5128,44.5243,17300.0
2005-08-01 11:15:00,77.32,77.35,77.27,77.35,41600.0,44.5243,44.5416,44.4955,44.5416,41600.0
2005-08-01 11:20:00,77.35,77.39,77.35,77.39,18800.0,44.5416,44.5646,44.5416,44.5646,18800.0
2005-08-01 11:25:00,77.39,77.45,77.37,77.41,90000.0,44.5646,44.5992,44.5531,44.5761,90000.0
2005-08-01 11:30:00,77.44,77.47,77.38,77.39,20500.0,44.5934,44.6107,44.5589,44.5646,20500.0
2005-08-01 11:35:00,77.39,77.41,77.35,77.4,13200.0,44.5646,44.5761,44.5416,44.5704,13200.0
2005-08-01 11:40:00,77.4,77.47,77.39,77.45,26200.0,44.5704,44.6107,44.5646,44.5992,26200.0
2005-08-01 11:45:00,77.47,77.49,77.45,77.47,14200.0,44.6107,44.6222,44.5992,44.6107,14200.0
2005-08-01 11:50:00,77.47,77.49,77.45,77.48,13900.0,44.6107,44.6222,44.5992,44.6165,13900.0
2005-08-01 11:55:00,77.48,77.57,77.48,77.52,17500.0,44.6165,44.6683,44.6165,44.6395,17500.0
2005-08-01 12:00:00,77.52,77.55,77.45,77.47,34000.0,44.6395,44.6568,44.5992,44.6107,34000.0
2005-08-01 12:05:00,77.48,77.48,77.41,77.41,36800.0,44.6165,44.6165,44.5761,44.5761,36800.0
2005-08-01 12:10:00,77.42,77.42,77.4,77.41,12700.0,44.5819,44.5819,44.5704,44.5761,12700.0
2005-08-01 12:15:00,77.4,77.41,77.38,77.41,19900.0,44.5704,44.5761,44.5589,44.5761,19900.0
2005-08-01 12:20:00,77.42,77.46,77.4,77.4,20700.0,44.5819,44.6049,44.5704,44.5704,20700.0
2005-08-01 12:25:00,77.41,77.41,77.26,77.27,28800.0,44.5761,44.5761,44.4898,44.4955,28800.0
2005-08-01 12:30:00,77.22,77.35,77.13,77.33,41000.0,44.4667,44.5416,44.4149,44.5301,41000.0
2005-08-01 12:35:00,77.32,77.32,77.24,77.24,13600.0,44.5243,44.5243,44.4782,44.4782,13600.0
2005-08-01 12:40:00,77.24,77.32,77.23,77.3,66900.0,44.4782,44.5243,44.4725,44.5128,66900.0
2005-08-01 12:45:00,77.29,77.32,77.29,77.3,12700.0,44.507,44.5243,44.507,44.5128,12700.0
2005-08-01 12:50:00,77.3,77.34,77.3,77.32,20300.0,44.5128,44.5358,44.5128,44.5243,20300.0
2005-08-01 12:55:00,77.32,77.33,77.3,77.31,14700.0,44.5243,44.5301,44.5128,44.5186,14700.0
2005-08-01 13:00:00,77.32,77.35,77.28,77.33,18800.0,44.5243,44.5416,44.5013,44.5301,18800.0
2005-08-01 13:05:00,77.33,77.34,77.27,77.28,15500.0,44.5301,44.5358,44.4955,44.5013,15500.0
2005-08-01 13:10:00,77.28,77.29,77.22,77.22,13600.0,44.5013,44.507,44.4667,44.4667,13600.0
2005-08-01 13:15:00,77.21,77.22,77.16,77.19,17400.0,44.461,44.4667,44.4322,44.4495,17400.0
2005-08-01 13:20:00,77.18,77.19,77.16,77.18,15400.0,44.4437,44.4495,44.4322,44.4437,15400.0
2005-08-01 13:25:00,77.17,77.2,77.14,77.17,17100.0,44.4379,44.4552,44.4207,44.4379,17100.0
2005-08-01 13:30:00,77.17,77.2,77.16,77.16,14000.0,44.4379,44.4552,44.4322,44.4322,14000.0
2005-08-01 13:35:00,77.16,77.17,77.14,77.14,12000.0,44.4322,44.4379,44.4207,44.4207,12000.0
2005-08-01 13:40:00,77.14,77.17,77.14,77.16,22900.0,44.4207,44.4379,44.4207,44.4322,22900.0
2005-08-01 13:45:00,77.15,77.15,77.13,77.14,13100.0,44.4264,44.4264,44.4149,44.4207,13100.0
2005-08-01 13:50:00,77.14,77.16,77.1,77.12,24500.0,44.4207,44.4322,44.3976,44.4091,24500.0
2005-08-01 13:55:00,77.12,77.19,77.11,77.14,21300.0,44.4091,44.4495,44.4034,44.4207,21300.0
2005-08-01 14:00:00,77.15,77.26,77.13,77.26,28000.0,44.4264,44.4898,44.4149,44.4898,28000.0
2005-08-01 14:05:00,77.26,77.3,77.24,77.3,12300.0,44.4898,44.5128,44.4782,44.5128,12300.0
2005-08-01 14:10:00,77.3,77.44,77.29,77.42,25600.0,44.5128,44.5934,44.507,44.5819,25600.0
2005-08-01 14:15:00,77.42,77.46,77.37,77.42,29100.0,44.5819,44.6049,44.5531,44.5819,29100.0
2005-08-01 14:20:00,77.43,77.47,77.42,77.47,19500.0,44.5877,44.6107,44.5819,44.6107,19500.0
2005-08-01 14:25:00,77.47,77.49,77.43,77.44,20000.0,44.6107,44.6222,44.5877,44.5934,20000.0
2005-08-01 14:30:00,77.44,77.5,77.44,77.5,28100.0,44.5934,44.628,44.5934,44.628,28100.0
2005-08-01 14:35:00,77.5,77.55,77.46,77.54,12600.0,44.628,44.6568,44.6049,44.651,12600.0
2005-08-01 14:40:00,77.55,77.67,77.54,77.64,28800.0,44.6568,44.7259,44.651,44.7086,28800.0
2005-08-01 14:45:00,77.64,77.64,77.57,77.64,20200.0,44.7086,44.7086,44.6683,44.7086,20200.0
2005-08-01 14:50:00,77.65,77.66,77.58,77.62,23000.0,44.7143,44.7201,44.674,44.6971,23000.0
2005-08-01 14:55:00,77.61,77.61,77.55,77.59,15400.0,44.6913,44.6913,44.6568,44.6798,15400.0
2005-08-01 15:00:00,77.6,77.63,77.51,77.53,24400.0,44.6856,44.7028,44.6337,44.6452,24400.0
2005-08-01 15:05:00,77.53,77.59,77.5,77.58,26600.0,44.6452,44.6798,44.628,44.674,26600.0
2005-08-01 15:10:00,77.58,77.6,77.55,77.57,15300.0,44.674,44.6856,44.6568,44.6683,15300.0
2005-08-01 15:15:00,77.58,77.58,77.5,77.52,33800.0,44.674,44.674,44.628,44.6395,33800.0
2005-08-01 15:20:00,77.52,77.57,77.51,77.52,40200.0,44.6395,44.6683,44.6337,44.6395,40200.0
2005-08-01 15:25:00,77.53,77.55,77.49,77.55,19100.0,44.6452,44.6568,44.6222,44.6568,19100.0
2005-08-01 15:30:00,77.57,77.6,77.55,77.59,25500.0,44.6683,44.6856,44.6568,44.6798,25500.0
2005-08-01 15:35:00,77.6,77.6,77.58,77.6,29000.0,44.6856,44.6856,44.674,44.6856,29000.0
2005-08-01 15:40:00,77.6,77.64,77.6,77.63,32800.0,44.6856,44.7086,44.6856,44.7028,32800.0
2005-08-01 15:45:00,77.64,77.76,77.62,77.74,49700.0,44.7086,44.7777,44.6971,44.7662,49700.0
2005-08-01 15:50:00,77.74,77.75,77.73,77.73,37300.0,44.7662,44.7719,44.7604,44.7604,37300.0
2005-08-01 15:55:00,77.74,77.77,77.62,77.68,66600.0,44.7662,44.7834,44.6971,44.7316,66600.0
2005-08-02 09:30:00,77.68,77.8,77.56,77.62,44300.0,44.7316,44.8007,44.6625,44.6971,44300.0
2005-08-02 09:35:00,77.66,77.78,77.46,77.47,21000.0,44.7201,44.7892,44.6049,44.6107,21000.0
2005-08-02 09:40:00,77.47,77.5,77.29,77.31,41500.0,44.6107,44.628,44.507,44.5186,41500.0
2005-08-02 09:45:00,77.31,77.5,77.31,77.46,44500.0,44.5186,44.628,44.5186,44.6049,44500.0
2005-08-02 09:50:00,77.57,77.57,77.45,77.46,23200.0,44.6683,44.6683,44.5992,44.6049,23200.0
2005-08-02 09:55:00,77.46,77.63,77.3,77.33,43700.0,44.6049,44.7028,44.5128,44.5301,43700.0
2005-08-02 10:00:00,77.4,77.49,77.3,77.31,63300.0,44.5704,44.6222,44.5128,44.5186,63300.0
2005-08-02 10:05:00,77.31,77.47,77.3,77.37,51700.0,44.5186,44.6107,44.5128,44.5531,51700.0
2005-08-02 10:10:00,77.39,77.59,77.39,77.45,26600.0,44.5646,44.6798,44.5646,44.5992,26600.0
2005-08-02 10:15:00,77.44,77.5,77.41,77.5,18900.0,44.5934,44.628,44.5761,44.628,18900.0
2005-08-02 10:20:00,77.5,77.51,77.43,77.5,31300.0,44.628,44.6337,44.5877,44.628,31300.0
2005-08-02 10:25:00,77.48,77.55,77.41,77.43,68900.0,44.6165,44.6568,44.5761,44.5877,68900.0
2005-08-02 10:30:00,77.41,77.43,77.34,77.4,32800.0,44.5761,44.5877,44.5358,44.5704,32800.0
2005-08-02 10:35:00,77.44,77.61,77.44,77.49,25500.0,44.5934,44.6913,44.5934,44.6222,25500.0
2005-08-02 10:40:00,77.48,77.57,77.43,77.46,17300.0,44.6165,44.6683,44.5877,44.6049,17300.0
2005-08-02 10:45:00,77.43,77.53,77.42,77.45,15000.0,44.5877,44.6452,44.5819,44.5992,15000.0
2005-08-02 10:50:00,77.46,77.53,77.45,77.51,18800.0,44.6049,44.6452,44.5992,44.6337,18800.0
2005-08-02 10:55:00,77.51,77.53,77.48,77.5,15600.0,44.6337,44.6452,44.6165,44.628,15600.0
2005-08-02 11:00:00,77.49,77.6,77.49,77.6,25000.0,44.6222,44.6856,44.6222,44.6856,25000.0
2005-08-02 11:05:00,77.6,77.72,77.54,77.64,70700.0,44.6856,44.7547,44.651,44.7086,70700.0
2005-08-02 11:10:00,77.6,77.62,77.49,77.51,19800.0,44.6856,44.6971,44.6222,44.6337,19800.0
2005-08-02 11:15:00,77.51,77.58,77.49,77.58,14500.0,44.6337,44.674,44.6222,44.674,14500.0
2005-08-02 11:20:00,77.57,77.59,77.5,77.56,28000.0,44.6683,44.6798,44.628,44.6625,28000.0
2005-08-02 11:25:00,77.56,77.58,77.48,77.48,26300.0,44.6625,44.674,44.6165,44.6165,26300.0
2005-08-02 11:30:00,77.49,77.49,77.37,77.4,25400.0,44.6222,44.6222,44.5531,44.5704,25400.0
2005-08-02 11:35:00,77.41,77.55,77.4,77.5,11600.0,44.5761,44.6568,44.5704,44.628,11600.0
2005-08-02 11:40:00,77.51,77.55,77.51,77.55,10700.0,44.6337,44.6568,44.6337,44.6568,10700.0
2005-08-02 11:45:00,77.56,77.58,77.49,77.56,16400.0,44.6625,44.674,44.6222,44.6625,16400.0
2005-08-02 11:50:00,77.57,77.64,77.57,77.62,20700.0,44.6683,44.7086,44.6683,44.6971,20700.0
2005-08-02 11:55:00,77.62,77.62,77.51,77.58,18500.0,44.6971,44.6971,44.6337,44.674,18500.0
2005-08-02 12:00:00,77.59,77.7,77.59,77.68,20000.0,44.6798,44.7431,44.6798,44.7316,20000.0
2005-08-02 12:05:00,77.69,77.72,77.67,77.7,22800.0,44.7374,44.7547,44.7259,44.7431,22800.0
2005-08-02 12:10:00,77.7,77.7,77.66,77.69,18200.0,44.7431,44.7431,44.7201,44.7374,18200.0
2005-08-02 12:15:00,77.69,77.77,77.68,77.75,40300.0,44.7374,44.7834,44.7316,44.7719,40300.0
2005-08-02 12:20:00,77.76,77.79,77.7,77.71,16900.0,44.7777,44.795,44.7431,44.7489,16900.0
2005-08-02 12:25:00,77.7,77.72,77.67,77.69,5600.0,44.7431,44.7547,44.7259,44.7374,5600.0
2005-08-02 12:30:00,77.7,77.73,77.69,77.71,5000.0,44.7431,44.7604,44.7374,44.7489,5000.0
2005-08-02 12:35:00,77.7,77.7,77.63,77.69,8800.0,44.7431,44.7431,44.7028,44.7374,8800.0
2005-08-02 12:40:00,77.68,77.72,77.66,77.72,12000.0,44.7316,44.7547,44.7201,44.7547,12000.0
2005-08-02 12:45:00,77.72,77.8,77.72,77.79,21900.0,44.7547,44.8007,44.7547,44.795,21900.0
2005-08-02 12:50:00,77.8,77.8,77.7,77.79,13400.0,44.8007,44.8007,44.7431,44.795,13400.0
2005-08-02 12:55:00,77.79,77.79,77.77,77.78,3300.0,44.795,44.795,44.7834,44.7892,3300.0
2005-08-02 13:00:00,77.78,77.8,77.73,77.73,52600.0,44.7892,44.8007,44.7604,44.7604,52600.0
2005-08-02 13:05:00,77.74,77.74,77.65,77.69,14400.0,44.7662,44.7662,44.7143,44.7374,14400.0
2005-08-02 13:10:00,77.69,77.7,77.66,77.69,11300.0,44.7374,44.7431,44.7201,44.7374,11300.0
2005-08-02 13:15:00,77.69,77.69,77.6,77.63,25600.0,44.7374,44.7374,44.6856,44.7028,25600.0
2005-08-02 13:20:00,77.63,77.63,77.49,77.57,68400.0,44.7028,44.7028,44.6222,44.6683,68400.0
2005-08-02 13:25:00,77.58,77.6,77.56,77.59,5700.0,44.674,44.6856,44.6625,44.6798,5700.0
2005-08-02 13:30:00,77.6,77.62,77.59,77.62,9900.0,44.6856,44.6971,44.6798,44.6971,9900.0
2005-08-02 13:35:00,77.62,77.66,77.62,77.64,11700.0,44.6971,44.7201,44.6971,44.7086,11700.0
2005-08-02 13:40:00,77.64,77.65,77.62,77.65,12600.0,44.7086,44.7143,44.6971,44.7143,12600.0
2005-08-02 13:45:00,77.65,77.65,77.53,77.62,22200.0,44.7143,44.7143,44.6452,44.6971,22200.0
2005-08-02 13:50:00,77.62,77.62,77.5,77.53,23600.0,44.6971,44.6971,44.628,44.6452,23600.0
2005-08-02 13:55:00,77.55,77.58,77.55,77.56,7200.0,44.6568,44.674,44.6568,44.6625,7200.0
2005-08-02 14:00:00,77.57,77.65,77.56,77.65,73300.0,44.6683,44.7143,44.6625,44.7143,73300.0
2005-08-02 14:05:00,77.65,77.66,77.6,77.6,9700.0,44.7143,44.7201,44.6856,44.6856,9700.0
2005-08-02 14:10:00,77.59,77.65,77.58,77.62,19800.0,44.6798,44.7143,44.674,44.6971,19800.0
2005-08-02 14:15:00,77.62,77.65,77.6,77.65,12400.0,44.6971,44.7143,44.6856,44.7143,12400.0
2005-08-02 14:20:00,77.66,77.71,77.66,77.68,12200.0,44.7201,44.7489,44.7201,44.7316,12200.0
2005-08-02 14:25:00,77.67,77.68,77.65,77.66,3600.0,44.7259,44.7316,44.7143,44.7201,3600.0
2005-08-02 14:30:00,77.66,77.66,77.58,77.59,37800.0,44.7201,44.7201,44.674,44.6798,37800.0
2005-08-02 14:35:00,77.6,77.62,77.57,77.58,42500.0,44.6856,44.6971,44.6683,44.674,42500.0
2005-08-02 14:40:00,77.59,77.61,77.59,77.6,14300.0,44.6798,44.6913,44.6798,44.6856,14300.0
2005-08-02 14:45:00,77.59,77.64,77.59,77.64,12100.0,44.6798,44.7086,44.6798,44.7086,12100.0
2005-08-02 14:50:00,77.64,77.7,77.59,77.62,14800.0,44.7086,44.7431,44.6798,44.6971,14800.0
2005-08-02 14:55:00,77.62,77.63,77.59,77.63,16700.0,44.6971,44.7028,44.6798,44.7028,16700.0
2005-08-02 15:00:00,77.63,77.63,77.44,77.46,81100.0,44.7028,44.7028,44.5934,44.6049,81100.0
2005-08-02 15:05:00,77.5,77.53,77.45,77.52,46200.0,44.628,44.6452,44.5992,44.6395,46200.0
2005-08-02 15:10:00,77.52,77.54,77.48,77.49,27300.0,44.6395,44.651,44.6165,44.6222,27300.0
2005-08-02 15:15:00,77.47,77.5,77.44,77.46,33600.0,44.6107,44.628,44.5934,44.6049,33600.0
2005-08-02 15:20:00,77.46,77.48,77.45,77.47,24900.0,44.6049,44.6165,44.5992,44.6107,24900.0
2005-08-02 15:25:00,77.47,77.5,77.46,77.48,31100.0,44.6107,44.628,44.6049,44.6165,31100.0
2005-08-02 15:30:00,77.49,77.49,77.42,77.42,32100.0,44.6222,44.6222,44.5819,44.5819,32100.0
2005-08-02 15:35:00,77.42,77.44,77.39,77.4,21100.0,44.5819,44.5934,44.5646,44.5704,21100.0
2005-08-02 15:40:00,77.39,77.41,77.39,77.41,20800.0,44.5646,44.5761,44.5646,44.5761,20800.0
2005-08-02 15:45:00,77.41,77.41,77.19,77.27,111600.0,44.5761,44.5761,44.4495,44.4955,111600.0
2005-08-02 15:50:00,77.27,77.27,77.18,77.2,103300.0,44.4955,44.4955,44.4437,44.4552,103300.0
2005-08-02 15:55:00,77.2,77.21,77.05,77.19,107200.0,44.4552,44.461,44.3688,44.4495,107200.0
2005-08-03 09:30:00,77.19,77.65,77.18,77.58,54800.0,44.4495,44.7143,44.4437,44.674,54800.0
2005-08-03 09:35:00,77.57,77.57,77.35,77.39,16200.0,44.6683,44.6683,44.5416,44.5646,16200.0
2005-08-03 09:40:00,77.39,77.5,77.31,77.33,17700.0,44.5646,44.628,44.5186,44.5301,17700.0
2005-08-03 09:45:00,77.33,77.42,77.3,77.42,15800.0,44.5301,44.5819,44.5128,44.5819,15800.0
2005-08-03 09:50:00,77.41,77.42,77.14,77.27,41000.0,44.5761,44.5819,44.4207,44.4955,41000.0
2005-08-03 09:55:00,77.27,77.28,77.2,77.2,16200.0,44.4955,44.5013,44.4552,44.4552,16200.0
2005-08-03 10:00:00,77.22,77.24,77.13,77.22,21100.0,44.4667,44.4782,44.4149,44.4667,21100.0
2005-08-03 10:05:00,77.18,77.37,77.18,77.31,30000.0,44.4437,44.5531,44.4437,44.5186,30000.0
2005-08-03 10:10:00,77.32,77.37,77.31,77.33,17000.0,44.5243,44.5531,44.5186,44.5301,17000.0
2005-08-03 10:15:00,77.31,77.32,77.17,77.24,29300.0,44.5186,44.5243,44.4379,44.4782,29300.0
2005-08-03 10:20:00,77.23,77.38,77.22,77.38,14600.0,44.4725,44.5589,44.4667,44.5589,14600.0
2005-08-03 10:25:00,77.38,77.41,77.3,77.33,17400.0,44.5589,44.5761,44.5128,44.5301,17400.0
2005-08-03 10:30:00,77.32,77.37,77.28,77.29,32700.0,44.5243,44.5531,44.5013,44.507,32700.0
2005-08-03 10:35:00,77.29,77.33,77.2,77.2,17600.0,44.507,44.5301,44.4552,44.4552,17600.0
2005-08-03 10:40:00,77.2,77.22,77.18,77.19,19400.0,44.4552,44.4667,44.4437,44.4495,19400.0
2005-08-03 10:45:00,77.18,77.27,77.16,77.21,37500.0,44.4437,44.4955,44.4322,44.461,37500.0
2005-08-03 10:50:00,77.24,77.4,77.21,77.4,27600.0,44.4782,44.5704,44.461,44.5704,27600.0
2005-08-03 10:55:00,77.4,77.5,77.34,77.46,110500.0,44.5704,44.628,44.5358,44.6049,110500.0
2005-08-03 11:00:00,77.45,77.46,77.39,77.44,16000.0,44.5992,44.6049,44.5646,44.5934,16000.0
2005-08-03 11:05:00,77.45,77.45,77.33,77.34,9300.0,44.5992,44.5992,44.5301,44.5358,9300.0
2005-08-03 11:10:00,77.34,77.34,77.25,77.25,8400.0,44.5358,44.5358,44.484,44.484,8400.0
2005-08-03 11:15:00,77.26,77.39,77.25,77.39,5900.0,44.4898,44.5646,44.484,44.5646,5900.0
2005-08-03 11:20:00,77.4,77.4,77.34,77.34,5300.0,44.5704,44.5704,44.5358,44.5358,5300.0
2005-08-03 11:25:00,77.34,77.35,77.31,77.31,4600.0,44.5358,44.5416,44.5186,44.5186,4600.0
2005-08-03 11:30:00,77.31,77.41,77.27,77.41,14500.0,44.5186,44.5761,44.4955,44.5761,14500.0
2005-08-03 11:35:00,77.43,77.51,77.42,77.51,14800.0,44.5877,44.6337,44.5819,44.6337,14800.0
2005-08-03 11:40:00,77.5,77.5,77.43,77.47,9600.0,44.628,44.628,44.5877,44.6107,9600.0
2005-08-03 11:45:00,77.47,77.5,77.44,77.44,5500.0,44.6107,44.628,44.5934,44.5934,5500.0
2005-08-03 11:50:00,77.43,77.46,77.41,77.43,2400.0,44.5877,44.6049,44.5761,44.5877,2400.0
2005-08-03 11:55:00,77.39,77.48,77.39,77.45,8200.0,44.5646,44.6165,44.5646,44.5992,8200.0
2005-08-03 12:00:00,77.47,77.49,77.46,77.49,6500.0,44.6107,44.6222,44.6049,44.6222,6500.0
2005-08-03 12:05:00,77.49,77.66,77.49,77.61,20500.0,44.6222,44.7201,44.6222,44.6913,20500.0
2005-08-03 12:10:00,77.63,77.66,77.6,77.63,16700.0,44.7028,44.7201,44.6856,44.7028,16700.0
2005-08-03 12:15:00,77.62,77.66,77.6,77.62,9100.0,44.6971,44.7201,44.6856,44.6971,9100.0
2005-08-03 12:20:00,77.62,77.69,77.62,77.69,6700.0,44.6971,44.7374,44.6971,44.7374,6700.0
2005-08-03 12:25:00,77.68,77.89,77.68,77.8,26100.0,44.7316,44.8525,44.7316,44.8007,26100.0
2005-08-03 12:30:00,77.79,77.88,77.76,77.88,18600.0,44.795,44.8468,44.7777,44.8468,18600.0
2005-08-03 12:35:00,77.88,77.91,77.83,77.85,17500.0,44.8468,44.8641,44.818,44.8295,17500.0
2005-08-03 12:40:00,77.84,77.84,77.75,77.81,11700.0,44.8238,44.8238,44.7719,44.8065,11700.0
2005-08-03 12:45:00,77.8,77.84,77.8,77.84,21000.0,44.8007,44.8238,44.8007,44.8238,21000.0
2005-08-03 12:50:00,77.84,77.88,77.78,77.8,9400.0,44.8238,44.8468,44.7892,44.8007,9400.0
2005-08-03 12:55:00,77.8,77.87,77.78,77.81,16200.0,44.8007,44.841,44.7892,44.8065,16200.0
2005-08-03 13:00:00,77.79,77.88,77.76,77.84,16900.0,44.795,44.8468,44.7777,44.8238,16900.0
2005-08-03 13:05:00,77.84,77.84,77.76,77.83,11700.0,44.8238,44.8238,44.7777,44.818,11700.0
2005-08-03 13:10:00,77.83,77.86,77.83,77.84,10500.0,44.818,44.8353,44.818,44.8238,10500.0
2005-08-03 13:15:00,77.85,77.85,77.82,77.84,17200.0,44.8295,44.8295,44.8122,44.8238,17200.0
2005-08-03 13:20:00,77.83,77.91,77.82,77.9,8400.0,44.818,44.8641,44.8122,44.8583,8400.0
2005-08-03 13:25:00,77.91,77.99,77.91,77.95,20500.0,44.8641,44.9101,44.8641,44.8871,20500.0
2005-08-03 13:30:00,77.95,77.97,77.9,77.96,20900.0,44.8871,44.8986,44.8583,44.8929,20900.0
2005-08-03 13:35:00,77.97,78.11,77.97,78.05,26100.0,44.8986,44.9792,44.8986,44.9447,26100.0
2005-08-03 13:40:00,78.05,78.05,77.94,77.95,24100.0,44.9447,44.9447,44.8813,44.8871,24100.0
2005-08-03 13:45:00,77.96,78.04,77.96,78.01,7100.0,44.8929,44.9389,44.8929,44.9216,7100.0
2005-08-03 13:50:00,78.01,78.05,78.0,78.0,8700.0,44.9216,44.9447,44.9159,44.9159,8700.0
2005-08-03 13:55:00,77.99,78.04,77.9,77.9,14400.0,44.9101,44.9389,44.8583,44.8583,14400.0
2005-08-03 14:00:00,77.9,77.9,77.78,77.83,87600.0,44.8583,44.8583,44.7892,44.818,87600.0
2005-08-03 14:05:00,77.82,77.9,77.8,77.84,87000.0,44.8122,44.8583,44.8007,44.8238,87000.0
2005-08-03 14:10:00,77.84,77.88,77.81,77.87,13200.0,44.8238,44.8468,44.8065,44.841,13200.0
2005-08-03 14:15:00,77.86,77.88,77.85,77.86,27400.0,44.8353,44.8468,44.8295,44.8353,27400.0
2005-08-03 14:20:00,77.87,77.89,77.77,77.78,23900.0,44.841,44.8525,44.7834,44.7892,23900.0
2005-08-03 14:25:00,77.76,77.8,77.69,77.78,18400.0,44.7777,44.8007,44.7374,44.7892,18400.0
2005-08-03 14:30:00,77.78,77.83,77.78,77.8,15500.0,44.7892,44.818,44.7892,44.8007,15500.0
2005-08-03 14:35:00,77.8,77.81,77.75,77.75,26400.0,44.8007,44.8065,44.7719,44.7719,26400.0
2005-08-03 14:40:00,77.73,77.77,77.7,77.73,16100.0,44.7604,44.7834,44.7431,44.7604,16100.0
2005-08-03 14:45:00,77.74,77.75,77.73,77.73,9600.0,44.7662,44.7719,44.7604,44.7604,9600.0
2005-08-03 14:50:00,77.73,77.75,77.61,77.62,17600.0,44.7604,44.7719,44.6913,44.6971,17600.0
2005-08-03 14:55:00,77.61,77.64,77.6,77.63,12100.0,44.6913,44.7086,44.6856,44.7028,12100.0
2005-08-03 15:00:00,77.63,77.63,77.55,77.56,9100.0,44.7028,44.7028,44.6568,44.6625,9100.0
2005-08-03 15:05:00,77.56,77.56,77.47,77.54,18300.0,44.6625,44.6625,44.6107,44.651,18300.0
2005-08-03 15:10:00,77.53,77.63,77.46,77.63,12100.0,44.6452,44.7028,44.6049,44.7028,12100.0
2005-08-03 15:15:00,77.64,77.75,77.63,77.72,24700.0,44.7086,44.7719,44.7028,44.7547,24700.0
2005-08-03 15:20:00,77.71,77.73,77.67,77.69,16000.0,44.7489,44.7604,44.7259,44.7374,16000.0
2005-08-03 15:25:00,77.7,77.72,77.59,77.59,15300.0,44.7431,44.7547,44.6798,44.6798,15300.0
2005-08-03 15:30:00,77.58,77.69,77.58,77.67,13400.0,44.674,44.7374,44.674,44.7259,13400.0
2005-08-03 15:35:00,77.68,77.69,77.62,77.68,21200.0,44.7316,44.7374,44.6971,44.7316,21200.0
2005-08-03 15:40:00,77.69,77.85,77.69,77.84,44000.0,44.7374,44.8295,44.7374,44.8238,44000.0
2005-08-03 15:45:00,77.84,77.85,77.74,77.77,38900.0,44.8238,44.8295,44.7662,44.7834,38900.0
2005-08-03 15:50:00,77.77,77.8,77.76,77.78,23600.0,44.7834,44.8007,44.7777,44.7892,23600.0
2005-08-03 15:55:00,77.78,77.81,77.76,77.8,49800.0,44.7892,44.8065,44.7777,44.8007,49800.0
2005-08-04 09:30:00,51.87,51.87,51.38,51.38,114100.0,29.8691,29.8691,29.5869,29.5869,114100.0
2005-08-04 09:35:00,51.38,51.58,51.34,51.42,106900.0,29.5869,29.7021,29.5639,29.6099,106900.0
2005-08-04 09:40:00,51.42,51.42,51.03,51.08,98000.0,29.6099,29.6099,29.3854,29.4141,98000.0
2005-08-04 09:45:00,51.08,51.14,50.81,50.82,102300.0,29.4141,29.4487,29.2587,29.2644,102300.0
2005-08-04 09:50:00,50.82,51.15,50.8,51.0,133400.0,29.2644,29.4545,29.2529,29.3681,133400.0
2005-08-04 09:55:00,51.01,51.05,50.96,51.01,100700.0,29.3738,29.3969,29.345,29.3738,100700.0
2005-08-04 10:00:00,51.0,51.05,50.9,51.01,71600.0,29.3681,29.3969,29.3105,29.3738,71600.0
2005-08-04 10:05:00,51.05,51.07,50.96,50.96,69400.0,29.3969,29.4084,29.345,29.345,69400.0
2005-08-04 10:10:00,50.96,51.05,50.93,51.03,81100.0,29.345,29.3969,29.3278,29.3854,81100.0
2005-08-04 10:15:00,51.03,51.06,50.99,51.03,56000.0,29.3854,29.4026,29.3623,29.3854,56000.0
2005-08-04 10:20:00,51.03,51.24,51.03,51.24,44900.0,29.3854,29.5063,29.3854,29.5063,44900.0
2005-08-04 10:25:00,51.24,51.27,51.19,51.19,35500.0,29.5063,29.5236,29.4775,29.4775,35500.0
2005-08-04 10:30:00,51.2,51.35,51.2,51.29,48100.0,29.4833,29.5696,29.4833,29.5351,48100.0
2005-08-04 10:35:00,51.29,51.39,51.19,51.25,61400.0,29.5351,29.5927,29.4775,29.512,61400.0
2005-08-04 10:40:00,51.27,51.3,51.21,51.23,55100.0,29.5236,29.5408,29.489,29.5005,55100.0
2005-08-04 10:45:00,51.23,51.27,51.23,51.24,16700.0,29.5005,29.5236,29.5005,29.5063,16700.0
2005-08-04 10:50:00,51.25,51.27,51.16,51.27,37700.0,29.512,29.5236,29.4602,29.5236,37700.0
2005-08-04 10:55:00,51.27,51.32,51.27,51.32,20900.0,29.5236,29.5524,29.5236,29.5524,20900.0
2005-08-04 11:00:00,51.32,51.32,51.24,51.26,30900.0,29.5524,29.5524,29.5063,29.5178,30900.0
2005-08-04 11:05:00,51.3,51.3,51.2,51.23,16300.0,29.5408,29.5408,29.4833,29.5005,16300.0
2005-08-04 11:10:00,51.24,51.25,51.21,51.22,13800.0,29.5063,29.512,29.489,29.4948,13800.0
2005-08-04 11:15:00,51.21,51.3,51.21,51.3,21900.0,29.489,29.5408,29.489,29.5408,21900.0
2005-08-04 11:20:00,51.3,51.43,51.29,51.42,38200.0,29.5408,29.6157,29.5351,29.6099,38200.0
2005-08-04 11:25:00,51.4,51.43,51.24,51.26,25300.0,29.5984,29.6157,29.5063,29.5178,25300.0
2005-08-04 11:30:00,51.26,51.27,51.15,51.2,37500.0,29.5178,29.5236,29.4545,29.4833,37500.0
2005-08-04 11:35:00,51.2,51.26,51.13,51.13,27500.0,29.4833,29.5178,29.4429,29.4429,27500.0
2005-08-04 11:40:00,51.13,51.18,51.1,51.15,35100.0,29.4429,29.4717,29.4257,29.4545,35100.0
2005-08-04 11:45:00,51.15,51.15,51.02,51.09,67200.0,29.4545,29.4545,29.3796,29.4199,67200.0
2005-08-04 11:50:00,51.09,51.16,51.05,51.16,61100.0,29.4199,29.4602,29.3969,29.4602,61100.0
2005-08-04 11:55:00,51.16,51.16,50.99,50.99,44100.0,29.4602,29.4602,29.3623,29.3623,44100.0
2005-08-04 12:00:00,51.0,51.0,50.94,50.99,38600.0,29.3681,29.3681,29.3335,29.3623,38600.0
2005-08-04 12:05:00,50.99,51.0,50.92,51.0,40300.0,29.3623,29.3681,29.322,29.3681,40300.0
2005-08-04 12:10:00,51.0,51.14,51.0,51.08,42500.0,29.3681,29.4487,29.3681,29.4141,42500.0
2005-08-04 12:15:00,51.06,51.08,51.04,51.07,21600.0,29.4026,29.4141,29.3911,29.4084,21600.0
2005-08-04 12:20:00,51.07,51.1,51.06,51.07,10600.0,29.4084,29.4257,29.4026,29.4084,10600.0
2005-08-04 12:25:00,51.07,51.09,51.05,51.08,14100.0,29.4084,29.4199,29.3969,29.4141,14100.0
2005-08-04 12:30:00,51.08,51.11,51.08,51.11,9900.0,29.4141,29.4314,29.4141,29.4314,9900.0
2005-08-04 12:35:00,51.1,51.18,51.1,51.18,23700.0,29.4257,29.4717,29.4257,29.4717,23700.0
2005-08-04 12:40:00,51.17,51.2,51.13,51.18,23900.0,29.466,29.4833,29.4429,29.4717,23900.0
2005-08-04 12:45:00,51.18,51.19,51.15,51.15,22900.0,29.4717,29.4775,29.4545,29.4545,22900.0
2005-08-04 12:50:00,51.15,51.16,51.08,51.13,33200.0,29.4545,29.4602,29.4141,29.4429,33200.0
2005-08-04 12:55:00,51.1,51.13,51.07,51.07,34500.0,29.4257,29.4429,29.4084,29.4084,34500.0
2005-08-04 13:00:00,51.09,51.14,51.08,51.12,12200.0,29.4199,29.4487,29.4141,29.4372,12200.0
2005-08-04 13:05:00,51.12,51.14,51.08,51.12,16800.0,29.4372,29.4487,29.4141,29.4372,16800.0
2005-08-04 13:10:00,51.12,51.12,51.07,51.07,16200.0,29.4372,29.4372,29.4084,29.4084,16200.0
2005-08-04 13:15:00,51.07,51.09,51.07,51.07,18800.0,29.4084,29.4199,29.4084,29.4084,18800.0
2005-08-04 13:20:00,51.09,51.09,51.0,51.03,23600.0,29.4199,29.4199,29.3681,29.3854,23600.0
2005-08-04 13:25:00,51.02,51.12,51.0,51.04,20800.0,29.3796,29.4372,29.3681,29.3911,20800.0
2005-08-04 13:30:00,51.04,51.06,51.0,51.06,17400.0,29.3911,29.4026,29.3681,29.4026,17400.0
2005-08-04 13:35:00,51.06,51.06,51.01,51.02,17000.0,29.4026,29.4026,29.3738,29.3796,17000.0
2005-08-04 13:40:00,51.02,51.11,51.01,51.1,17100.0,29.3796,29.4314,29.3738,29.4257,17100.0
2005-08-04 13:45:00,51.12,51.14,51.06,51.06,13500.0,29.4372,29.4487,29.4026,29.4026,13500.0
2005-08-04 13:50:00,51.06,51.17,51.06,51.1,21200.0,29.4026,29.466,29.4026,29.4257,21200.0
2005-08-04 13:55:00,51.11,51.15,51.11,51.15,6900.0,29.4314,29.4545,29.4314,29.4545,6900.0
2005-08-04 14:00:00,51.16,51.2,51.13,51.15,25100.0,29.4602,29.4833,29.4429,29.4545,25100.0
2005-08-04 14:05:00,51.15,51.17,51.13,51.14,18500.0,29.4545,29.466,29.4429,29.4487,18500.0
2005-08-04 14:10:00,51.13,51.15,51.1,51.11,12800.0,29.4429,29.4545,29.4257,29.4314,12800.0
2005-08-04 14:15:00,51.11,51.11,51.05,51.1,33100.0,29.4314,29.4314,29.3969,29.4257,33100.0
2005-08-04 14:20:00,51.1,51.16,51.07,51.14,35800.0,29.4257,29.4602,29.4084,29.4487,35800.0
2005-08-04 14:25:00,51.15,51.18,51.14,51.14,17800.0,29.4545,29.4717,29.4487,29.4487,17800.0
2005-08-04 14:30:00,51.14,51.15,51.07,51.07,24800.0,29.4487,29.4545,29.4084,29.4084,24800.0
2005-08-04 14:35:00,51.07,51.16,51.07,51.14,35200.0,29.4084,29.4602,29.4084,29.4487,35200.0
2005-08-04 14:40:00,51.15,51.22,51.14,51.22,23700.0,29.4545,29.4948,29.4487,29.4948,23700.0
2005-08-04 14:45:00,51.21,51.28,51.21,51.25,35000.0,29.489,29.5293,29.489,29.512,35000.0
2005-08-04 14:50:00,51.25,51.25,51.03,51.05,20500.0,29.512,29.512,29.3854,29.3969,20500.0
2005-08-04 14:55:00,51.06,51.14,51.06,51.12,19800.0,29.4026,29.4487,29.4026,29.4372,19800.0
2005-08-04 15:00:00,51.12,51.14,51.1,51.11,21100.0,29.4372,29.4487,29.4257,29.4314,21100.0
2005-08-04 15:05:00,51.12,51.15,51.1,51.12,25000.0,29.4372,29.4545,29.4257,29.4372,25000.0
2005-08-04 15:10:00,51.11,51.15,51.1,51.15,26300.0,29.4314,29.4545,29.4257,29.4545,26300.0
2005-08-04 15:15:00,51.15,51.21,51.11,51.21,37100.0,29.4545,29.489,29.4314,29.489,37100.0
2005-08-04 15:20:00,51.21,51.23,51.19,51.2,30300.0,29.489,29.5005,29.4775,29.4833,30300.0
2005-08-04 15:25:00,51.2,51.25,51.19,51.22,45900.0,29.4833,29.512,29.4775,29.4948,45900.0
2005-08-04 15:30:00,51.21,51.21,51.19,51.2,45600.0,29.489,29.489,29.4775,29.4833,45600.0
2005-08-04 15:35:00,51.2,51.27,51.19,51.26,59100.0,29.4833,29.5236,29.4775,29.5178,59100.0
2005-08-04 15:40:00,51.26,51.27,51.12,51.12,40300.0,29.5178,29.5236,29.4372,29.4372,40300.0
2005-08-04 15:45:00,51.14,51.26,51.13,51.26,47800.0,29.4487,29.5178,29.4429,29.5178,47800.0
2005-08-04 15:50:00,51.26,51.3,51.22,51.25,95000.0,29.5178,29.5408,29.4948,29.512,95000.0
2005-08-04 15:55:00,51.26,51.3,51.2,51.22,102900.0,29.5178,29.5408,29.4833,29.4948,102900.0
2005-08-05 09:30:00,51.23,51.5,51.23,51.24,100000.0,29.5005,29.656,29.5005,29.5063,100000.0
2005-08-05 09:35:00,51.29,51.4,51.19,51.2,68100.0,29.5351,29.5984,29.4775,29.4833,68100.0
2005-08-05 09:40:00,51.19,51.21,51.07,51.11,60300.0,29.4775,29.489,29.4084,29.4314,60300.0
2005-08-05 09:45:00,51.11,51.11,50.89,51.04,84900.0,29.4314,29.4314,29.3047,29.3911,84900.0
2005-08-05 09:50:00,51.01,51.11,51.0,51.0,63700.0,29.3738,29.4314,29.3681,29.3681,63700.0
2005-08-05 09:55:00,51.01,51.01,50.87,50.92,88800.0,29.3738,29.3738,29.2932,29.322,88800.0
2005-08-05 10:00:00,50.94,51.07,50.79,50.79,92800.0,29.3335,29.4084,29.2472,29.2472,92800.0
2005-08-05 10:05:00,50.76,50.8,50.5,50.52,145200.0,29.2299,29.2529,29.0802,29.0917,145200.0
2005-08-05 10:10:00,50.52,50.53,50.36,50.43,72100.0,29.0917,29.0974,28.9995,29.0399,72100.0
2005-08-05 10:15:00,50.42,50.5,50.25,50.31,105300.0,29.0341,29.0802,28.9362,28.9707,105300.0
2005-08-05 10:20:00,50.34,50.47,50.27,50.33,56700.0,28.988,29.0629,28.9477,28.9823,56700.0
2005-08-05 10:25:00,50.34,50.44,50.26,50.28,88000.0,28.988,29.0456,28.942,28.9535,88000.0
2005-08-05 10:30:00,50.26,50.37,50.18,50.3,93200.0,28.942,29.0053,28.8959,28.965,93200.0
2005-08-05 10:35:00,50.3,50.46,50.21,50.46,62400.0,28.965,29.0571,28.9132,29.0571,62400.0
2005-08-05 10:40:00,50.49,50.56,50.35,50.37,58500.0,29.0744,29.1147,28.9938,29.0053,58500.0
2005-08-05 10:45:00,50.37,50.6,50.36,50.51,44300.0,29.0053,29.1377,28.9995,29.0859,44300.0
2005-08-05 10:50:00,50.5,50.55,50.5,50.55,29800.0,29.0802,29.109,29.0802,29.109,29800.0
2005-08-05 10:55:00,50.54,50.55,50.45,50.46,29300.0,29.1032,29.109,29.0514,29.0571,29300.0
2005-08-05 11:00:00,50.46,50.57,50.46,50.57,36500.0,29.0571,29.1205,29.0571,29.1205,36500.0
2005-08-05 11:05:00,50.57,50.6,50.55,50.57,33900.0,29.1205,29.1377,29.109,29.1205,33900.0
2005-08-05 11:10:00,50.57,50.65,50.56,50.65,40000.0,29.1205,29.1665,29.1147,29.1665,40000.0
2005-08-05 11:15:00,50.6,50.65,50.57,50.6,93900.0,29.1377,29.1665,29.1205,29.1377,93900.0
2005-08-05 11:20:00,50.57,50.63,50.57,50.6,40300.0,29.1205,29.155,29.1205,29.1377,40300.0
2005-08-05 11:25:00,50.61,50.61,50.36,50.36,45800.0,29.1435,29.1435,28.9995,28.9995,45800.0
2005-08-05 11:30:00,50.37,50.37,50.3,50.31,37300.0,29.0053,29.0053,28.965,28.9707,37300.0
2005-08-05 11:35:00,50.32,50.43,50.32,50.43,10900.0,28.9765,29.0399,28.9765,29.0399,10900.0
2005-08-05 11:40:00,50.42,50.44,50.3,50.37,54800.0,29.0341,29.0456,28.965,29.0053,54800.0
2005-08-05 11:45:00,50.38,50.48,50.38,50.44,10300.0,29.0111,29.0686,29.0111,29.0456,10300.0
2005-08-05 11:50:00,50.44,50.44,50.4,50.4,8000.0,29.0456,29.0456,29.0226,29.0226,8000.0
2005-08-05 11:55:00,50.4,50.5,50.37,50.5,41900.0,29.0226,29.0802,29.0053,29.0802,41900.0
2005-08-05 12:00:00,50.46,50.49,50.36,50.37,46400.0,29.0571,29.0744,28.9995,29.0053,46400.0
2005-08-05 12:05:00,50.36,50.36,50.26,50.26,38300.0,28.9995,28.9995,28.942,28.942,38300.0
2005-08-05 12:10:00,50.25,50.26,50.18,50.23,20800.0,28.9362,28.942,28.8959,28.9247,20800.0
2005-08-05 12:15:00,50.24,50.3,50.18,50.24,13600.0,28.9304,28.965,28.8959,28.9304,13600.0
2005-08-05 12:20:00,50.24,50.26,50.19,50.22,22800.0,28.9304,28.942,28.9016,28.9189,22800.0
2005-08-05 12:25:00,50.23,50.34,50.22,50.34,10100.0,28.9247,28.988,28.9189,28.988,10100.0
2005-08-05 12:30:00,50.32,50.33,50.32,50.33,3500.0,28.9765,28.9823,28.9765,28.9823,3500.0
2005-08-05 12:35:00,50.33,50.35,50.3,50.35,17800.0,28.9823,28.9938,28.965,28.9938,17800.0
2005-08-05 12:40:00,50.32,50.32,50.27,50.31,18600.0,28.9765,28.9765,28.9477,28.9707,18600.0
2005-08-05 12:45:00,50.28,50.42,50.28,50.4,20700.0,28.9535,29.0341,28.9535,29.0226,20700.0
2005-08-05 12:50:00,50.4,50.41,50.37,50.41,9500.0,29.0226,29.0283,29.0053,29.0283,9500.0
2005-08-05 12:55:00,50.42,50.43,50.38,50.43,9700.0,29.0341,29.0399,29.0111,29.0399,9700.0
2005-08-05 13:00:00,50.43,50.48,50.41,50.46,18600.0,29.0399,29.0686,29.0283,29.0571,18600.0
2005-08-05 13:05:00,50.47,50.47,50.44,50.45,6900.0,29.0629,29.0629,29.0456,29.0514,6900.0
2005-08-05 13:10:00,50.45,50.45,50.38,50.41,38700.0,29.0514,29.0514,29.0111,29.0283,38700.0
2005-08-05 13:15:00,50.41,50.44,50.35,50.4,24000.0,29.0283,29.0456,28.9938,29.0226,24000.0
2005-08-05 13:20:00,50.41,50.45,50.38,50.44,23600.0,29.0283,29.0514,29.0111,29.0456,23600.0
2005-08-05 13:25:00,50.41,50.46,50.39,50.46,42400.0,29.0283,29.0571,29.0168,29.0571,42400.0
2005-08-05 13:30:00,50.46,50.46,50.42,50.43,10100.0,29.0571,29.0571,29.0341,29.0399,10100.0
2005-08-05 13:35:00,50.42,50.45,50.41,50.43,16300.0,29.0341,29.0514,29.0283,29.0399,16300.0
2005-08-05 13:40:00,50.43,50.47,50.43,50.46,12400.0,29.0399,29.0629,29.0399,29.0571,12400.0
2005-08-05 13:45:00,50.47,50.47,50.41,50.43,19700.0,29.0629,29.0629,29.0283,29.0399,19700.0
2005-08-05 13:50:00,50.42,50.47,50.42,50.45,17700.0,29.0341,29.0629,29.0341,29.0514,17700.0
2005-08-05 13:55:00,50.45,50.48,50.43,50.46,15400.0,29.0514,29.0686,29.0399,29.0571,15400.0
2005-08-05 14:00:00,50.45,50.48,50.44,50.46,14100.0,29.0514,29.0686,29.0456,29.0571,14100.0
2005-08-05 14:05:00,50.47,50.48,50.45,50.47,14700.0,29.0629,29.0686,29.0514,29.0629,14700.0
2005-08-05 14:10:00,50.47,50.47,50.41,50.42,14600.0,29.0629,29.0629,29.0283,29.0341,14600.0
2005-08-05 14:15:00,50.41,50.45,50.4,50.4,33800.0,29.0283,29.0514,29.0226,29.0226,33800.0
2005-08-05 14:20:00,50.4,50.41,50.34,50.41,18200.0,29.0226,29.0283,28.988,29.0283,18200.0
2005-08-05 14:25:00,50.4,50.4,50.36,50.38,3800.0,29.0226,29.0226,28.9995,29.0111,3800.0
2005-08-05 14:30:00,50.39,50.44,50.39,50.44,16600.0,29.0168,29.0456,29.0168,29.0456,16600.0
2005-08-05 14:35:00,50.44,50.48,50.43,50.45,16500.0,29.0456,29.0686,29.0399,29.0514,16500.0
2005-08-05 14:40:00,50.45,50.46,50.39,50.39,11200.0,29.0514,29.0571,29.0168,29.0168,11200.0
2005-08-05 14:45:00,50.4,50.4,50.31,50.34,12200.0,29.0226,29.0226,28.9707,28.988,12200.0
2005-08-05 14:50:00,50.31,50.33,50.3,50.33,17600.0,28.9707,28.9823,28.965,28.9823,17600.0
2005-08-05 14:55:00,50.31,50.32,50.3,50.3,14300.0,28.9707,28.9765,28.965,28.965,14300.0
2005-08-05 15:00:00,50.31,50.33,50.28,50.31,14300.0,28.9707,28.9823,28.9535,28.9707,14300.0
2005-08-05 15:05:00,50.29,50.32,50.29,50.31,13300.0,28.9592,28.9765,28.9592,28.9707,13300.0
2005-08-05 15:10:00,50.31,50.34,50.3,50.33,11800.0,28.9707,28.988,28.965,28.9823,11800.0
2005-08-05 15:15:00,50.32,50.33,50.3,50.33,15800.0,28.9765,28.9823,28.965,28.9823,15800.0
2005-08-05 15:20:00,50.32,50.4,50.32,50.4,42500.0,28.9765,29.0226,28.9765,29.0226,42500.0
2005-08-05 15:25:00,50.37,50.47,50.37,50.47,48000.0,29.0053,29.0629,29.0053,29.0629,48000.0
2005-08-05 15:30:00,50.46,50.5,50.34,50.43,50400.0,29.0571,29.0802,28.988,29.0399,50400.0
2005-08-05 15:35:00,50.43,50.45,50.4,50.43,44900.0,29.0399,29.0514,29.0226,29.0399,44900.0
2005-08-05 15:40:00,50.39,50.43,50.34,50.4,28300.0,29.0168,29.0399,28.988,29.0226,28300.0
2005-08-05 15:45:00,50.39,50.4,50.36,50.37,35300.0,29.0168,29.0226,28.9995,29.0053,35300.0
2005-08-05 15:50:00,50.37,50.38,50.29,50.31,43700.0,29.0053,29.0111,28.9592,28.9707,43700.0
2005-08-05 15:55:00,50.32,50.42,50.28,50.41,115300.0,28.9765,29.0341,28.9535,29.0283,115300.0
2005-08-08 09:30:00,50.75,51.29,50.65,51.29,86500.0,29.2241,29.5351,29.1665,29.5351,86500.0
2005-08-08 09:35:00,51.21,51.28,50.95,51.06,72200.0,29.489,29.5293,29.3393,29.4026,72200.0
2005-08-08 09:40:00,51.01,51.15,50.96,51.15,111900.0,29.3738,29.4545,29.345,29.4545,111900.0
2005-08-08 09:45:00,51.17,51.21,50.99,51.08,73000.0,29.466,29.489,29.3623,29.4141,73000.0
2005-08-08 09:50:00,51.07,51.08,50.97,50.98,63900.0,29.4084,29.4141,29.3508,29.3566,63900.0
2005-08-08 09:55:00,50.98,51.02,50.84,50.9,51300.0,29.3566,29.3796,29.2759,29.3105,51300.0
2005-08-08 10:00:00,50.9,50.95,50.84,50.88,28900.0,29.3105,29.3393,29.2759,29.299,28900.0
2005-08-08 10:05:00,50.88,51.02,50.87,51.0,27100.0,29.299,29.3796,29.2932,29.3681,27100.0
2005-08-08 10:10:00,50.99,51.04,50.93,51.04,38000.0,29.3623,29.3911,29.3278,29.3911,38000.0
2005-08-08 10:15:00,51.03,51.03,50.92,51.0,34900.0,29.3854,29.3854,29.322,29.3681,34900.0
2005-08-08 10:20:00,51.0,51.0,50.92,50.95,22200.0,29.3681,29.3681,29.322,29.3393,22200.0
2005-08-08 10:25:00,50.95,50.98,50.93,50.98,20400.0,29.3393,29.3566,29.3278,29.3566,20400.0
2005-08-08 10:30:00,50.97,50.98,50.75,50.77,31400.0,29.3508,29.3566,29.2241,29.2356,31400.0
2005-08-08 10:35:00,50.78,50.83,50.62,50.63,49800.0,29.2414,29.2702,29.1493,29.155,49800.0
2005-08-08 10:40:00,50.64,50.67,50.57,50.57,56400.0,29.1608,29.1781,29.1205,29.1205,56400.0
2005-08-08 10:45:00,50.57,50.58,50.43,50.5,36700.0,29.1205,29.1262,29.0399,29.0802,36700.0
2005-08-08 10:50:00,50.5,50.5,50.31,50.33,29400.0,29.0802,29.0802,28.9707,28.9823,29400.0
2005-08-08 10:55:00,50.33,50.34,50.26,50.28,37100.0,28.9823,28.988,28.942,28.9535,37100.0
2005-08-08 11:00:00,50.27,50.33,50.25,50.31,25400.0,28.9477,28.9823,28.9362,28.9707,25400.0
2005-08-08 11:05:00,50.31,50.35,50.31,50.33,23300.0,28.9707,28.9938,28.9707,28.9823,23300.0
2005-08-08 11:10:00,50.32,50.33,50.26,50.27,15000.0,28.9765,28.9823,28.942,28.9477,15000.0
2005-08-08 11:15:00,50.27,50.3,50.26,50.29,19700.0,28.9477,28.965,28.942,28.9592,19700.0
2005-08-08 11:20:00,50.29,50.41,50.28,50.4,68600.0,28.9592,29.0283,28.9535,29.0226,68600.0
2005-08-08 11:25:00,50.4,50.4,50.31,50.31,49700.0,29.0226,29.0226,28.9707,28.9707,49700.0
2005-08-08 11:30:00,50.31,50.35,50.29,50.31,21200.0,28.9707,28.9938,28.9592,28.9707,21200.0
2005-08-08 11:35:00,50.31,50.35,50.3,50.34,40000.0,28.9707,28.9938,28.965,28.988,40000.0
2005-08-08 11:40:00,50.35,50.35,50.27,50.29,13700.0,28.9938,28.9938,28.9477,28.9592,13700.0
2005-08-08 11:45:00,50.3,50.3,50.26,50.28,8200.0,28.965,28.965,28.942,28.9535,8200.0
2005-08-08 11:50:00,50.27,50.31,50.27,50.28,6600.0,28.9477,28.9707,28.9477,28.9535,6600.0
2005-08-08 11:55:00,50.28,50.28,50.1,50.17,62200.0,28.9535,28.9535,28.8498,28.8901,62200.0
2005-08-08 12:00:00,50.17,50.17,50.07,50.11,31000.0,28.8901,28.8901,28.8325,28.8556,31000.0
2005-08-08 12:05:00,50.09,50.09,49.66,49.92,129500.0,28.8441,28.8441,28.5964,28.7462,129500.0
2005-08-08 12:10:00,49.89,49.95,49.88,49.94,48000.0,28.7289,28.7634,28.7231,28.7577,48000.0
2005-08-08 12:15:00,49.94,49.95,49.9,49.92,23600.0,28.7577,28.7634,28.7347,28.7462,23600.0
2005-08-08 12:20:00,49.92,49.95,49.81,49.84,49600.0,28.7462,28.7634,28.6828,28.7001,49600.0
2005-08-08 12:25:00,49.85,49.89,49.84,49.86,17600.0,28.7059,28.7289,28.7001,28.7116,17600.0
2005-08-08 12:30:00,49.86,49.86,49.78,49.8,27300.0,28.7116,28.7116,28.6656,28.6771,27300.0
2005-08-08 12:35:00,49.81,49.85,49.8,49.84,8700.0,28.6828,28.7059,28.6771,28.7001,8700.0
2005-08-08 12:40:00,49.85,49.85,49.77,49.8,17100.0,28.7059,28.7059,28.6598,28.6771,17100.0
2005-08-08 12:45:00,49.79,49.84,49.79,49.82,26000.0,28.6713,28.7001,28.6713,28.6886,26000.0
2005-08-08 12:50:00,49.82,49.92,49.82,49.92,19600.0,28.6886,28.7462,28.6886,28.7462,19600.0
2005-08-08 12:55:00,49.91,49.94,49.85,49.89,25700.0,28.7404,28.7577,28.7059,28.7289,25700.0
2005-08-08 13:00:00,49.9,49.9,49.8,49.83,22300.0,28.7347,28.7347,28.6771,28.6943,22300.0
2005-08-08 13:05:00,49.81,49.81,49.76,49.77,26400.0,28.6828,28.6828,28.654,28.6598,26400.0
2005-08-08 13:10:00,49.77,49.77,49.62,49.64,51800.0,28.6598,28.6598,28.5734,28.5849,51800.0
2005-08-08 13:15:00,49.63,49.69,49.61,49.68,40100.0,28.5792,28.6137,28.5677,28.608,40100.0
2005-08-08 13:20:00,49.67,49.68,49.64,49.66,31400.0,28.6022,28.608,28.5849,28.5964,31400.0
2005-08-08 13:25:00,49.66,49.73,49.66,49.73,26700.0,28.5964,28.6368,28.5964,28.6368,26700.0
2005-08-08 13:30:00,49.73,49.78,49.6,49.61,49600.0,28.6368,28.6656,28.5619,28.5677,49600.0
2005-08-08 13:35:00,49.61,49.61,49.55,49.56,66200.0,28.5677,28.5677,28.5331,28.5389,66200.0
2005-08-08 13:40:00,49.56,49.57,49.54,49.57,82400.0,28.5389,28.5446,28.5273,28.5446,82400.0
2005-08-08 13:45:00,49.58,49.65,49.57,49.64,28000.0,28.5504,28.5907,28.5446,28.5849,28000.0
2005-08-08 13:50:00,49.65,49.67,49.6,49.66,33700.0,28.5907,28.6022,28.5619,28.5964,33700.0
2005-08-08 13:55:00,49.65,49.72,49.63,49.71,19600.0,28.5907,28.631,28.5792,28.6252,19600.0
2005-08-08 14:00:00,49.71,49.74,49.69,49.72,28300.0,28.6252,28.6425,28.6137,28.631,28300.0
2005-08-08 14:05:00,49.72,49.72,49.61,49.62,22400.0,28.631,28.631,28.5677,28.5734,22400.0
2005-08-08 14:10:00,49.61,49.65,49.53,49.57,26000.0,28.5677,28.5907,28.5216,28.5446,26000.0
2005-08-08 14:15:00,49.58,49.6,49.52,49.56,45600.0,28.5504,28.5619,28.5158,28.5389,45600.0
2005-08-08 14:20:00,49.57,49.63,49.54,49.54,15200.0,28.5446,28.5792,28.5273,28.5273,15200.0
2005-08-08 14:25:00,49.54,49.57,49.51,49.57,12200.0,28.5273,28.5446,28.5101,28.5446,12200.0
2005-08-08 14:30:00,49.56,49.6,49.53,49.6,15100.0,28.5389,28.5619,28.5216,28.5619,15100.0
2005-08-08 14:35:00,49.6,49.65,49.6,49.65,13500.0,28.5619,28.5907,28.5619,28.5907,13500.0
2005-08-08 14:40:00,49.65,49.65,49.59,49.6,23400.0,28.5907,28.5907,28.5561,28.5619,23400.0
2005-08-08 14:45:00,49.59,49.6,49.57,49.58,11500.0,28.5561,28.5619,28.5446,28.5504,11500.0
2005-08-08 14:50:00,49.58,49.67,49.57,49.65,42600.0,28.5504,28.6022,28.5446,28.5907,42600.0
2005-08-08 14:55:00,49.66,49.7,49.61,49.63,66600.0,28.5964,28.6195,28.5677,28.5792,66600.0
2005-08-08 15:00:00,49.64,49.67,49.59,49.63,55800.0,28.5849,28.6022,28.5561,28.5792,55800.0
2005-08-08 15:05:00,49.63,49.66,49.61,49.63,43600.0,28.5792,28.5964,28.5677,28.5792,43600.0
2005-08-08 15:10:00,49.63,49.66,49.59,49.59,65400.0,28.5792,28.5964,28.5561,28.5561,65400.0
2005-08-08 15:15:00,49.6,49.64,49.54,49.54,51600.0,28.5619,28.5849,28.5273,28.5273,51600.0
2005-08-08 15:20:00,49.53,49.56,49.46,49.46,79300.0,28.5216,28.5389,28.4813,28.4813,79300.0
2005-08-08 15:25:00,49.46,49.49,49.44,49.48,78700.0,28.4813,28.4986,28.4698,28.4928,78700.0
2005-08-08 15:30:00,49.48,49.52,49.33,49.33,138900.0,28.4928,28.5158,28.4064,28.4064,138900.0
2005-08-08 15:35:00,49.3,49.35,49.19,49.34,155700.0,28.3891,28.4179,28.3258,28.4122,155700.0
2005-08-08 15:40:00,49.35,49.39,49.32,49.33,87700.0,28.4179,28.441,28.4007,28.4064,87700.0
2005-08-08 15:45:00,49.32,49.45,49.31,49.36,82700.0,28.4007,28.4755,28.3949,28.4237,82700.0
2005-08-08 15:50:00,49.36,49.37,49.3,49.3,119300.0,28.4237,28.4295,28.3891,28.3891,119300.0
2005-08-08 15:55:00,49.3,49.31,49.27,49.31,137600.0,28.3891,28.3949,28.3719,28.3949,137600.0
2005-08-09 09:30:00,49.5,49.84,49.49,49.81,109100.0,28.5043,28.7001,28.4986,28.6828,109100.0
2005-08-09 09:35:00,49.82,49.85,49.77,49.81,82000.0,28.6886,28.7059,28.6598,28.6828,82000.0
2005-08-09 09:40:00,49.82,49.99,49.81,49.99,73200.0,28.6886,28.7865,28.6828,28.7865,73200.0
2005-08-09 09:45:00,49.98,49.99,49.86,49.93,52400.0,28.7807,28.7865,28.7116,28.7519,52400.0
2005-08-09 09:50:00,49.94,49.94,49.84,49.9,52400.0,28.7577,28.7577,28.7001,28.7347,52400.0
2005-08-09 09:55:00,49.9,50.24,49.9,50.22,99900.0,28.7347,28.9304,28.7347,28.9189,99900.0
2005-08-09 10:00:00,50.23,50.37,50.18,50.25,152400.0,28.9247,29.0053,28.8959,28.9362,152400.0
2005-08-09 10:05:00,50.25,50.27,50.19,50.24,58000.0,28.9362,28.9477,28.9016,28.9304,58000.0
2005-08-09 10:10:00,50.24,50.24,50.19,50.2,25100.0,28.9304,28.9304,28.9016,28.9074,25100.0
2005-08-09 10:15:00,50.19,50.2,50.11,50.17,87600.0,28.9016,28.9074,28.8556,28.8901,87600.0
2005-08-09 10:20:00,50.18,50.2,50.16,50.19,45900.0,28.8959,28.9074,28.8844,28.9016,45900.0
2005-08-09 10:25:00,50.19,50.23,50.16,50.21,25900.0,28.9016,28.9247,28.8844,28.9132,25900.0
2005-08-09 10:30:00,50.2,50.23,50.15,50.17,50700.0,28.9074,28.9247,28.8786,28.8901,50700.0
2005-08-09 10:35:00,50.17,50.18,50.06,50.08,129500.0,28.8901,28.8959,28.8268,28.8383,129500.0
2005-08-09 10:40:00,50.07,50.08,49.95,49.99,110300.0,28.8325,28.8383,28.7634,28.7865,110300.0
2005-08-09 10:45:00,49.98,50.06,49.97,50.06,66100.0,28.7807,28.8268,28.775,28.8268,66100.0
2005-08-09 10:50:00,50.06,50.16,49.97,50.15,51200.0,28.8268,28.8844,28.775,28.8786,51200.0
2005-08-09 10:55:00,50.14,50.19,50.14,50.15,23800.0,28.8729,28.9016,28.8729,28.8786,23800.0
2005-08-09 11:00:00,50.15,50.22,50.15,50.21,27900.0,28.8786,28.9189,28.8786,28.9132,27900.0
2005-08-09 11:05:00,50.22,50.29,50.21,50.27,47600.0,28.9189,28.9592,28.9132,28.9477,47600.0
2005-08-09 11:10:00,50.29,50.33,50.23,50.24,63400.0,28.9592,28.9823,28.9247,28.9304,63400.0
2005-08-09 11:15:00,50.25,50.3,50.19,50.19,47200.0,28.9362,28.965,28.9016,28.9016,47200.0
2005-08-09 11:20:00,50.2,50.2,50.17,50.19,19400.0,28.9074,28.9074,28.8901,28.9016,19400.0
2005-08-09 11:25:00,50.19,50.23,50.18,50.23,49800.0,28.9016,28.9247,28.8959,28.9247,49800.0
2005-08-09 11:30:00,50.23,50.25,50.19,50.2,42200.0,28.9247,28.9362,28.9016,28.9074,42200.0
2005-08-09 11:35:00,50.17,50.18,50.12,50.18,18500.0,28.8901,28.8959,28.8613,28.8959,18500.0
2005-08-09 11:40:00,50.18,50.21,50.16,50.21,22900.0,28.8959,28.9132,28.8844,28.9132,22900.0
2005-08-09 11:45:00,50.2,50.24,50.2,50.24,37400.0,28.9074,28.9304,28.9074,28.9304,37400.0
2005-08-09 11:50:00,50.24,50.32,50.24,50.29,46100.0,28.9304,28.9765,28.9304,28.9592,46100.0
2005-08-09 11:55:00,50.29,50.31,50.29,50.29,21900.0,28.9592,28.9707,28.9592,28.9592,21900.0
2005-08-09 12:00:00,50.29,50.3,50.21,50.21,10300.0,28.9592,28.965,28.9132,28.9132,10300.0
2005-08-09 12:05:00,50.21,50.21,50.11,50.16,45700.0,28.9132,28.9132,28.8556,28.8844,45700.0
2005-08-09 12:10:00,50.15,50.23,50.14,50.18,41900.0,28.8786,28.9247,28.8729,28.8959,41900.0
2005-08-09 12:15:00,50.19,50.22,50.17,50.2,12100.0,28.9016,28.9189,28.8901,28.9074,12100.0
2005-08-09 12:20:00,50.2,50.21,50.15,50.19,85800.0,28.9074,28.9132,28.8786,28.9016,85800.0
2005-08-09 12:25:00,50.16,50.19,50.13,50.15,31500.0,28.8844,28.9016,28.8671,28.8786,31500.0
2005-08-09 12:30:00,50.15,50.15,50.1,50.15,51400.0,28.8786,28.8786,28.8498,28.8786,51400.0
2005-08-09 12:35:00,50.14,50.15,50.08,50.14,14700.0,28.8729,28.8786,28.8383,28.8729,14700.0
2005-08-09 12:40:00,50.15,50.18,50.13,50.17,49000.0,28.8786,28.8959,28.8671,28.8901,49000.0
2005-08-09 12:45:00,50.17,50.18,50.15,50.15,12000.0,28.8901,28.8959,28.8786,28.8786,12000.0
2005-08-09 12:50:00,50.16,50.16,50.14,50.14,5100.0,28.8844,28.8844,28.8729,28.8729,5100.0
2005-08-09 12:55:00,50.14,50.14,50.11,50.13,15200.0,28.8729,28.8729,28.8556,28.8671,15200.0
2005-08-09 13:00:00,50.12,50.15,50.12,50.15,9500.0,28.8613,28.8786,28.8613,28.8786,9500.0
2005-08-09 13:05:00,50.15,50.15,50.11,50.11,11900.0,28.8786,28.8786,28.8556,28.8556,11900.0
2005-08-09 13:10:00,50.1,50.11,50.05,50.05,13500.0,28.8498,28.8556,28.821,28.821,13500.0
2005-08-09 13:15:00,50.06,50.07,50.04,50.05,21300.0,28.8268,28.8325,28.8153,28.821,21300.0
2005-08-09 13:20:00,50.04,50.08,50.03,50.07,23400.0,28.8153,28.8383,28.8095,28.8325,23400.0
2005-08-09 13:25:00,50.07,50.07,50.04,50.04,14900.0,28.8325,28.8325,28.8153,28.8153,14900.0
2005-08-09 13:30:00,50.04,50.05,50.02,50.03,17700.0,28.8153,28.821,28.8038,28.8095,17700.0
2005-08-09 13:35:00,50.02,50.03,50.02,50.02,23900.0,28.8038,28.8095,28.8038,28.8038,23900.0
2005-08-09 13:40:00,50.02,50.03,50.01,50.03,11700.0,28.8038,28.8095,28.798,28.8095,11700.0
2005-08-09 13:45:00,50.0,50.01,49.97,49.97,26900.0,28.7922,28.798,28.775,28.775,26900.0
2005-08-09 13:50:00,49.97,50.0,49.96,50.0,32700.0,28.775,28.7922,28.7692,28.7922,32700.0
2005-08-09 13:55:00,50.0,50.0,49.99,50.0,21000.0,28.7922,28.7922,28.7865,28.7922,21000.0
2005-08-09 14:00:00,50.0,50.05,49.99,50.03,61300.0,28.7922,28.821,28.7865,28.8095,61300.0
2005-08-09 14:05:00,50.04,50.04,50.03,50.03,19500.0,28.8153,28.8153,28.8095,28.8095,19500.0
2005-08-09 14:10:00,50.04,50.07,50.04,50.06,21700.0,28.8153,28.8325,28.8153,28.8268,21700.0
2005-08-09 14:15:00,50.07,50.09,50.03,50.05,40100.0,28.8325,28.8441,28.8095,28.821,40100.0
2005-08-09 14:20:00,50.06,50.08,49.98,50.0,33500.0,28.8268,28.8383,28.7807,28.7922,33500.0
2005-08-09 14:25:00,50.0,50.08,49.98,50.08,44000.0,28.7922,28.8383,28.7807,28.8383,44000.0
2005-08-09 14:30:00,50.06,50.07,50.0,50.05,97600.0,28.8268,28.8325,28.7922,28.821,97600.0
2005-08-09 14:35:00,50.05,50.09,50.05,50.08,53100.0,28.821,28.8441,28.821,28.8383,53100.0
2005-08-09 14:40:00,50.08,50.09,49.98,49.99,45500.0,28.8383,28.8441,28.7807,28.7865,45500.0
2005-08-09 14:45:00,49.98,50.02,49.96,49.97,43900.0,28.7807,28.8038,28.7692,28.775,43900.0
2005-08-09 14:50:00,49.97,50.02,49.96,50.01,33900.0,28.775,28.8038,28.7692,28.798,33900.0
2005-08-09 14:55:00,50.01,50.05,49.97,49.99,37800.0,28.798,28.821,28.775,28.7865,37800.0
2005-08-09 15:00:00,49.98,49.99,49.92,49.95,17200.0,28.7807,28.7865,28.7462,28.7634,17200.0
2005-08-09 15:05:00,49.96,49.99,49.95,49.97,27300.0,28.7692,28.7865,28.7634,28.775,27300.0
2005-08-09 15:10:00,49.96,50.1,49.92,49.93,296600.0,28.7692,28.8498,28.7462,28.7519,296600.0
2005-08-09 15:15:00,49.92,49.92,49.86,49.89,35100.0,28.7462,28.7462,28.7116,28.7289,35100.0
2005-08-09 15:20:00,49.89,49.9,49.83,49.84,60500.0,28.7289,28.7347,28.6943,28.7001,60500.0
2005-08-09 15:25:00,49.84,49.85,49.76,49.79,62800.0,28.7001,28.7059,28.654,28.6713,62800.0
2005-08-09 15:30:00,49.79,49.88,49.78,49.87,47600.0,28.6713,28.7231,28.6656,28.7174,47600.0
2005-08-09 15:35:00,49.86,49.89,49.77,49.83,32600.0,28.7116,28.7289,28.6598,28.6943,32600.0
2005-08-09 15:40:00,49.81,49.87,49.81,49.84,33700.0,28.6828,28.7174,28.6828,28.7001,33700.0
2005-08-09 15:45:00,49.84,49.84,49.72,49.72,81200.0,28.7001,28.7001,28.631,28.631,81200.0
2005-08-09 15:50:00,49.72,49.77,49.57,49.76,147700.0,28.631,28.6598,28.5446,28.654,147700.0
2005-08-09 15:55:00,49.77,49.88,49.74,49.86,134900.0,28.6598,28.7231,28.6425,28.7116,134900.0
2005-08-10 09:30:00,50.1,50.15,50.0,50.09,63200.0,28.8498,28.8786,28.7922,28.8441,63200.0
2005-08-10 09:35:00,50.09,50.24,50.09,50.24,59300.0,28.8441,28.9304,28.8441,28.9304,59300.0
2005-08-10 09:40:00,50.21,50.31,50.17,50.31,72200.0,28.9132,28.9707,28.8901,28.9707,72200.0
2005-08-10 09:45:00,50.31,50.32,50.05,50.08,77700.0,28.9707,28.9765,28.821,28.8383,77700.0
2005-08-10 09:50:00,50.09,50.3,50.08,50.25,37200.0,28.8441,28.965,28.8383,28.9362,37200.0
2005-08-10 09:55:00,50.25,50.5,50.18,50.5,50100.0,28.9362,29.0802,28.8959,29.0802,50100.0
2005-08-10 10:00:00,50.4,50.59,50.4,50.42,79500.0,29.0226,29.132,29.0226,29.0341,79500.0
2005-08-10 10:05:00,50.42,50.46,50.4,50.44,38700.0,29.0341,29.0571,29.0226,29.0456,38700.0
2005-08-10 10:10:00,50.43,50.44,50.39,50.39,24400.0,29.0399,29.0456,29.0168,29.0168,24400.0
2005-08-10 10:15:00,50.39,50.42,50.26,50.27,32200.0,29.0168,29.0341,28.942,28.9477,32200.0
2005-08-10 10:20:00,50.25,50.3,50.22,50.29,18900.0,28.9362,28.965,28.9189,28.9592,18900.0
2005-08-10 10:25:00,50.28,50.29,50.26,50.28,19700.0,28.9535,28.9592,28.942,28.9535,19700.0
2005-08-10 10:30:00,50.28,50.41,50.28,50.39,43200.0,28.9535,29.0283,28.9535,29.0168,43200.0
2005-08-10 10:35:00,50.39,50.39,50.34,50.36,16100.0,29.0168,29.0168,28.988,28.9995,16100.0
2005-08-10 10:40:00,50.35,50.41,50.35,50.39,16200.0,28.9938,29.0283,28.9938,29.0168,16200.0
2005-08-10 10:45:00,50.39,50.49,50.36,50.49,46600.0,29.0168,29.0744,28.9995,29.0744,46600.0
2005-08-10 10:50:00,50.49,50.51,50.45,50.51,71700.0,29.0744,29.0859,29.0514,29.0859,71700.0
2005-08-10 10:55:00,50.51,50.51,50.44,50.45,40700.0,29.0859,29.0859,29.0456,29.0514,40700.0
2005-08-10 11:00:00,50.45,50.45,50.37,50.42,27700.0,29.0514,29.0514,29.0053,29.0341,27700.0
2005-08-10 11:05:00,50.4,50.42,50.35,50.42,47000.0,29.0226,29.0341,28.9938,29.0341,47000.0
2005-08-10 11:10:00,50.44,50.48,50.44,50.48,14500.0,29.0456,29.0686,29.0456,29.0686,14500.0
2005-08-10 11:15:00,50.51,50.54,50.49,50.49,16200.0,29.0859,29.1032,29.0744,29.0744,16200.0
2005-08-10 11:20:00,50.49,50.51,50.49,50.51,33100.0,29.0744,29.0859,29.0744,29.0859,33100.0
2005-08-10 11:25:00,50.5,50.51,50.45,50.49,19600.0,29.0802,29.0859,29.0514,29.0744,19600.0
2005-08-10 11:30:00,50.45,50.48,50.43,50.45,27100.0,29.0514,29.0686,29.0399,29.0514,27100.0
2005-08-10 11:35:00,50.43,50.44,50.39,50.4,53900.0,29.0399,29.0456,29.0168,29.0226,53900.0
2005-08-10 11:40:00,50.4,50.44,50.36,50.42,24500.0,29.0226,29.0456,28.9995,29.0341,24500.0
2005-08-10 11:45:00,50.39,50.45,50.39,50.42,17400.0,29.0168,29.0514,29.0168,29.0341,17400.0
2005-08-10 11:50:00,50.43,50.44,50.4,50.42,171800.0,29.0399,29.0456,29.0226,29.0341,171800.0
2005-08-10 11:55:00,50.42,50.43,50.4,50.4,19000.0,29.0341,29.0399,29.0226,29.0226,19000.0
2005-08-10 12:00:00,50.4,50.42,50.38,50.42,12800.0,29.0226,29.0341,29.0111,29.0341,12800.0
2005-08-10 12:05:00,50.43,50.52,50.42,50.47,40000.0,29.0399,29.0917,29.0341,29.0629,40000.0
2005-08-10 12:10:00,50.46,50.47,50.45,50.45,19900.0,29.0571,29.0629,29.0514,29.0514,19900.0
2005-08-10 12:15:00,50.46,50.46,50.41,50.41,14000.0,29.0571,29.0571,29.0283,29.0283,14000.0
2005-08-10 12:20:00,50.41,50.45,50.37,50.38,17000.0,29.0283,29.0514,29.0053,29.0111,17000.0
2005-08-10 12:25:00,50.36,50.36,50.23,50.24,44500.0,28.9995,28.9995,28.9247,28.9304,44500.0
2005-08-10 12:30:00,50.25,50.29,50.19,50.26,66100.0,28.9362,28.9592,28.9016,28.942,66100.0
2005-08-10 12:35:00,50.26,50.27,50.23,50.25,91300.0,28.942,28.9477,28.9247,28.9362,91300.0
2005-08-10 12:40:00,50.28,50.28,50.22,50.25,37400.0,28.9535,28.9535,28.9189,28.9362,37400.0
2005-08-10 12:45:00,50.25,50.25,50.15,50.19,47500.0,28.9362,28.9362,28.8786,28.9016,47500.0
2005-08-10 12:50:00,50.18,50.29,50.18,50.29,204000.0,28.8959,28.9592,28.8959,28.9592,204000.0
2005-08-10 12:55:00,50.28,50.33,50.23,50.23,29100.0,28.9535,28.9823,28.9247,28.9247,29100.0
2005-08-10 13:00:00,50.23,50.23,50.15,50.16,20900.0,28.9247,28.9247,28.8786,28.8844,20900.0
2005-08-10 13:05:00,50.17,50.2,50.16,50.17,16900.0,28.8901,28.9074,28.8844,28.8901,16900.0
2005-08-10 13:10:00,50.15,50.17,50.1,50.16,16900.0,28.8786,28.8901,28.8498,28.8844,16900.0
2005-08-10 13:15:00,50.16,50.16,50.1,50.11,28600.0,28.8844,28.8844,28.8498,28.8556,28600.0
2005-08-10 13:20:00,50.11,50.11,50.07,50.07,81200.0,28.8556,28.8556,28.8325,28.8325,81200.0
2005-08-10 13:25:00,50.07,50.1,50.02,50.1,21900.0,28.8325,28.8498,28.8038,28.8498,21900.0
2005-08-10 13:30:00,50.09,50.1,50.08,50.1,23000.0,28.8441,28.8498,28.8383,28.8498,23000.0
2005-08-10 13:35:00,50.1,50.1,50.04,50.05,27400.0,28.8498,28.8498,28.8153,28.821,27400.0
2005-08-10 13:40:00,50.04,50.04,49.92,49.94,28700.0,28.8153,28.8153,28.7462,28.7577,28700.0
2005-08-10 13:45:00,49.93,49.98,49.87,49.88,24700.0,28.7519,28.7807,28.7174,28.7231,24700.0
2005-08-10 13:50:00,49.88,49.88,49.83,49.83,20000.0,28.7231,28.7231,28.6943,28.6943,20000.0
2005-08-10 13:55:00,49.83,49.84,49.77,49.81,31700.0,28.6943,28.7001,28.6598,28.6828,31700.0
2005-08-10 14:00:00,49.8,49.81,49.75,49.77,53600.0,28.6771,28.6828,28.6483,28.6598,53600.0
2005-08-10 14:05:00,49.76,49.76,49.69,49.7,12700.0,28.654,28.654,28.6137,28.6195,12700.0
2005-08-10 14:10:00,49.69,49.7,49.61,49.66,26400.0,28.6137,28.6195,28.5677,28.5964,26400.0
2005-08-10 14:15:00,49.65,49.73,49.61,49.73,30800.0,28.5907,28.6368,28.5677,28.6368,30800.0
2005-08-10 14:20:00,49.73,49.73,49.64,49.65,11700.0,28.6368,28.6368,28.5849,28.5907,11700.0
2005-08-10 14:25:00,49.6,49.65,49.57,49.59,33900.0,28.5619,28.5907,28.5446,28.5561,33900.0
2005-08-10 14:30:00,49.59,49.61,49.59,49.6,55900.0,28.5561,28.5677,28.5561,28.5619,55900.0
2005-08-10 14:35:00,49.6,49.61,49.55,49.55,19900.0,28.5619,28.5677,28.5331,28.5331,19900.0
2005-08-10 14:40:00,49.55,49.62,49.52,49.62,56100.0,28.5331,28.5734,28.5158,28.5734,56100.0
2005-08-10 14:45:00,49.61,49.66,49.61,49.65,64800.0,28.5677,28.5964,28.5677,28.5907,64800.0
2005-08-10 14:50:00,49.65,49.65,49.6,49.62,20500.0,28.5907,28.5907,28.5619,28.5734,20500.0
2005-08-10 14:55:00,49.62,49.63,49.59,49.6,20800.0,28.5734,28.5792,28.5561,28.5619,20800.0
2005-08-10 15:00:00,49.6,49.6,49.44,49.44,55300.0,28.5619,28.5619,28.4698,28.4698,55300.0
2005-08-10 15:05:00,49.44,49.52,49.44,49.51,26300.0,28.4698,28.5158,28.4698,28.5101,26300.0
2005-08-10 15:10:00,49.51,49.52,49.4,49.4,27600.0,28.5101,28.5158,28.4467,28.4467,27600.0
2005-08-10 15:15:00,49.4,49.43,49.36,49.39,51600.0,28.4467,28.464,28.4237,28.441,51600.0
2005-08-10 15:20:00,49.4,49.4,49.24,49.28,95000.0,28.4467,28.4467,28.3546,28.3776,95000.0
2005-08-10 15:25:00,49.27,49.32,49.27,49.29,96900.0,28.3719,28.4007,28.3719,28.3834,96900.0
2005-08-10 15:30:00,49.28,49.35,49.28,49.3,76100.0,28.3776,28.4179,28.3776,28.3891,76100.0
2005-08-10 15:35:00,49.31,49.34,49.06,49.23,81800.0,28.3949,28.4122,28.2509,28.3488,81800.0
2005-08-10 15:40:00,49.24,49.3,49.2,49.28,78700.0,28.3546,28.3891,28.3316,28.3776,78700.0
2005-08-10 15:45:00,49.26,49.29,49.2,49.23,47000.0,28.3661,28.3834,28.3316,28.3488,47000.0
2005-08-10 15:50:00,49.22,49.24,49.22,49.23,84300.0,28.3431,28.3546,28.3431,28.3488,84300.0
2005-08-10 15:55:00,49.23,49.31,49.22,49.24,108700.0,28.3488,28.3949,28.3431,28.3546,108700.0
2005-08-11 09:30:00,49.22,49.25,49.1,49.11,114900.0,28.3431,28.3604,28.274,28.2797,114900.0
2005-08-11 09:35:00,49.11,49.56,49.11,49.39,61300.0,28.2797,28.5389,28.2797,28.441,61300.0
2005-08-11 09:40:00,49.39,49.49,49.37,49.49,30200.0,28.441,28.4986,28.4295,28.4986,30200.0
2005-08-11 09:45:00,49.49,49.5,49.37,49.37,53900.0,28.4986,28.5043,28.4295,28.4295,53900.0
2005-08-11 09:50:00,49.36,49.46,49.25,49.29,36400.0,28.4237,28.4813,28.3604,28.3834,36400.0
2005-08-11 09:55:00,49.35,49.39,49.18,49.25,53000.0,28.4179,28.441,28.32,28.3604,53000.0
2005-08-11 10:00:00,49.24,49.36,49.24,49.35,49800.0,28.3546,28.4237,28.3546,28.4179,49800.0
2005-08-11 10:05:00,49.35,49.38,49.19,49.19,57900.0,28.4179,28.4352,28.3258,28.3258,57900.0
2005-08-11 10:10:00,49.2,49.23,49.14,49.2,46700.0,28.3316,28.3488,28.297,28.3316,46700.0
2005-08-11 10:15:00,49.2,49.29,48.88,48.99,55700.0,28.3316,28.3834,28.1473,28.2106,55700.0
2005-08-11 10:20:00,49.0,49.28,48.85,49.27,154200.0,28.2164,28.3776,28.13,28.3719,154200.0
2005-08-11 10:25:00,49.27,49.28,49.22,49.24,58400.0,28.3719,28.3776,28.3431,28.3546,58400.0
2005-08-11 10:30:00,49.2,49.2,49.1,49.14,67900.0,28.3316,28.3316,28.274,28.297,67900.0
2005-08-11 10:35:00,49.15,49.25,49.15,49.24,147100.0,28.3028,28.3604,28.3028,28.3546,147100.0
2005-08-11 10:40:00,49.25,49.25,49.21,49.21,20000.0,28.3604,28.3604,28.3373,28.3373,20000.0
2005-08-11 10:45:00,49.22,49.25,49.22,49.23,22800.0,28.3431,28.3604,28.3431,28.3488,22800.0
2005-08-11 10:50:00,49.23,49.25,49.23,49.24,53800.0,28.3488,28.3604,28.3488,28.3546,53800.0
2005-08-11 10:55:00,49.23,49.24,49.22,49.23,20400.0,28.3488,28.3546,28.3431,28.3488,20400.0
2005-08-11 11:00:00,49.23,49.29,49.22,49.28,106000.0,28.3488,28.3834,28.3431,28.3776,106000.0
2005-08-11 11:05:00,49.29,49.3,49.2,49.2,66600.0,28.3834,28.3891,28.3316,28.3316,66600.0
2005-08-11 11:10:00,49.2,49.2,49.12,49.13,25700.0,28.3316,28.3316,28.2855,28.2913,25700.0
2005-08-11 11:15:00,49.16,49.16,49.04,49.06,23100.0,28.3085,28.3085,28.2394,28.2509,23100.0
2005-08-11 11:20:00,49.06,49.1,49.02,49.07,23900.0,28.2509,28.274,28.2279,28.2567,23900.0
2005-08-11 11:25:00,49.08,49.08,48.91,48.93,26500.0,28.2625,28.2625,28.1646,28.1761,26500.0
2005-08-11 11:30:00,48.93,48.93,48.75,48.78,72000.0,28.1761,28.1761,28.0724,28.0897,72000.0
2005-08-11 11:35:00,48.77,48.8,48.7,48.71,112900.0,28.0839,28.1012,28.0436,28.0494,112900.0
2005-08-11 11:40:00,48.72,48.72,48.66,48.69,121100.0,28.0552,28.0552,28.0206,28.0379,121100.0
2005-08-11 11:45:00,48.69,48.7,48.35,48.7,195900.0,28.0379,28.0436,27.8421,28.0436,195900.0
2005-08-11 11:50:00,48.7,48.74,48.63,48.66,73700.0,28.0436,28.0667,28.0033,28.0206,73700.0
2005-08-11 11:55:00,48.65,48.66,48.59,48.6,46500.0,28.0148,28.0206,27.9803,27.9861,46500.0
2005-08-11 12:00:00,48.58,48.67,48.55,48.67,93700.0,27.9745,28.0264,27.9573,28.0264,93700.0
2005-08-11 12:05:00,48.68,48.71,48.65,48.67,36200.0,28.0321,28.0494,28.0148,28.0264,36200.0
2005-08-11 12:10:00,48.67,48.68,48.64,48.66,15400.0,28.0264,28.0321,28.0091,28.0206,15400.0
2005-08-11 12:15:00,48.66,48.66,48.54,48.54,39300.0,28.0206,28.0206,27.9515,27.9515,39300.0
2005-08-11 12:20:00,48.55,48.55,48.45,48.46,42900.0,27.9573,27.9573,27.8997,27.9054,42900.0
2005-08-11 12:25:00,48.45,48.49,48.33,48.37,53400.0,27.8997,27.9227,27.8306,27.8536,53400.0
2005-08-11 12:30:00,48.36,48.37,48.32,48.34,44300.0,27.8479,27.8536,27.8248,27.8363,44300.0
2005-08-11 12:35:00,48.34,48.39,48.33,48.37,32800.0,27.8363,27.8651,27.8306,27.8536,32800.0
2005-08-11 12:40:00,48.35,48.41,48.35,48.41,89300.0,27.8421,27.8766,27.8421,27.8766,89300.0
2005-08-11 12:45:00,48.44,48.52,48.39,48.41,147100.0,27.8939,27.94,27.8651,27.8766,147100.0
2005-08-11 12:50:00,48.4,48.45,48.34,48.45,60400.0,27.8709,27.8997,27.8363,27.8997,60400.0
2005-08-11 12:55:00,48.46,48.66,48.45,48.66,37100.0,27.9054,28.0206,27.8997,28.0206,37100.0
2005-08-11 13:00:00,48.65,48.9,48.65,48.9,61700.0,28.0148,28.1588,28.0148,28.1588,61700.0
2005-08-11 13:05:00,48.88,48.88,48.76,48.76,52700.0,28.1473,28.1473,28.0782,28.0782,52700.0
2005-08-11 13:10:00,48.77,48.87,48.68,48.85,73200.0,28.0839,28.1415,28.0321,28.13,73200.0
2005-08-11 13:15:00,48.86,48.86,48.66,48.75,63600.0,28.1358,28.1358,28.0206,28.0724,63600.0
2005-08-11 13:20:00,48.75,48.75,48.73,48.75,25000.0,28.0724,28.0724,28.0609,28.0724,25000.0
2005-08-11 13:25:00,48.75,48.78,48.73,48.78,44600.0,28.0724,28.0897,28.0609,28.0897,44600.0
2005-08-11 13:30:00,48.78,48.78,48.7,48.73,19100.0,28.0897,28.0897,28.0436,28.0609,19100.0
2005-08-11 13:35:00,48.75,48.76,48.69,48.75,13100.0,28.0724,28.0782,28.0379,28.0724,13100.0
2005-08-11 13:40:00,48.75,48.75,48.5,48.59,43600.0,28.0724,28.0724,27.9285,27.9803,43600.0
2005-08-11 13:45:00,48.59,48.69,48.55,48.67,24400.0,27.9803,28.0379,27.9573,28.0264,24400.0
2005-08-11 13:50:00,48.66,48.66,48.6,48.65,10200.0,28.0206,28.0206,27.9861,28.0148,10200.0
2005-08-11 13:55:00,48.65,48.69,48.65,48.69,36300.0,28.0148,28.0379,28.0148,28.0379,36300.0
2005-08-11 14:00:00,48.69,48.72,48.65,48.71,37400.0,28.0379,28.0552,28.0148,28.0494,37400.0
2005-08-11 14:05:00,48.71,48.73,48.68,48.69,26000.0,28.0494,28.0609,28.0321,28.0379,26000.0
2005-08-11 14:10:00,48.69,48.69,48.53,48.57,83400.0,28.0379,28.0379,27.9457,27.9688,83400.0
2005-08-11 14:15:00,48.57,48.61,48.49,48.56,46600.0,27.9688,27.9918,27.9227,27.963,46600.0
2005-08-11 14:20:00,48.57,48.61,48.5,48.59,25000.0,27.9688,27.9918,27.9285,27.9803,25000.0
2005-08-11 14:25:00,48.6,48.74,48.6,48.72,30300.0,27.9861,28.0667,27.9861,28.0552,30300.0
2005-08-11 14:30:00,48.72,48.78,48.69,48.69,39400.0,28.0552,28.0897,28.0379,28.0379,39400.0
2005-08-11 14:35:00,48.7,48.72,48.68,48.7,57300.0,28.0436,28.0552,28.0321,28.0436,57300.0
2005-08-11 14:40:00,48.69,48.69,48.65,48.67,33200.0,28.0379,28.0379,28.0148,28.0264,33200.0
2005-08-11 14:45:00,48.66,48.75,48.66,48.72,87600.0,28.0206,28.0724,28.0206,28.0552,87600.0
2005-08-11 14:50:00,48.7,48.74,48.7,48.71,11300.0,28.0436,28.0667,28.0436,28.0494,11300.0
2005-08-11 14:55:00,48.71,48.71,48.6,48.62,35900.0,28.0494,28.0494,27.9861,27.9976,35900.0
2005-08-11 15:00:00,48.62,48.62,48.54,48.56,30300.0,27.9976,27.9976,27.9515,27.963,30300.0
2005-08-11 15:05:00,48.57,48.61,48.53,48.6,29400.0,27.9688,27.9918,27.9457,27.9861,29400.0
2005-08-11 15:10:00,48.6,48.61,48.58,48.58,76200.0,27.9861,27.9918,27.9745,27.9745,76200.0
2005-08-11 15:15:00,48.58,48.59,48.52,48.54,131200.0,27.9745,27.9803,27.94,27.9515,131200.0
2005-08-11 15:20:00,48.52,48.53,48.48,48.5,171800.0,27.94,27.9457,27.917,27.9285,171800.0
2005-08-11 15:25:00,48.5,48.52,48.49,48.49,97300.0,27.9285,27.94,27.9227,27.9227,97300.0
2005-08-11 15:30:00,48.5,48.5,48.47,48.48,113300.0,27.9285,27.9285,27.9112,27.917,113300.0
2005-08-11 15:35:00,48.49,48.7,48.48,48.68,235700.0,27.9227,28.0436,27.917,28.0321,235700.0
2005-08-11 15:40:00,48.68,48.76,48.68,48.75,51000.0,28.0321,28.0782,28.0321,28.0724,51000.0
2005-08-11 15:45:00,48.75,48.77,48.69,48.7,141800.0,28.0724,28.0839,28.0379,28.0436,141800.0
2005-08-11 15:50:00,48.69,48.71,48.65,48.67,168400.0,28.0379,28.0494,28.0148,28.0264,168400.0
2005-08-11 15:55:00,48.67,48.76,48.66,48.68,125000.0,28.0264,28.0782,28.0206,28.0321,125000.0
2005-08-12 09:30:00,48.58,48.58,48.05,48.05,107000.0,27.9745,27.9745,27.6693,27.6693,107000.0
2005-08-12 09:35:00,48.02,48.09,47.86,48.0,161500.0,27.6521,27.6924,27.5599,27.6405,161500.0
2005-08-12 09:40:00,48.0,48.1,47.96,48.1,67300.0,27.6405,27.6981,27.6175,27.6981,67300.0
2005-08-12 09:45:00,48.1,48.23,48.1,48.17,82000.0,27.6981,27.773,27.6981,27.7384,82000.0
2005-08-12 09:50:00,48.17,48.31,48.17,48.3,97600.0,27.7384,27.8191,27.7384,27.8133,97600.0
2005-08-12 09:55:00,48.32,48.34,48.28,48.3,34400.0,27.8248,27.8363,27.8018,27.8133,34400.0
2005-08-12 10:00:00,48.29,48.34,48.18,48.27,67900.0,27.8075,27.8363,27.7442,27.796,67900.0
2005-08-12 10:05:00,48.27,48.44,48.27,48.44,42400.0,27.796,27.8939,27.796,27.8939,42400.0
2005-08-12 10:10:00,48.43,48.63,48.43,48.62,42500.0,27.8882,28.0033,27.8882,27.9976,42500.0
2005-08-12 10:15:00,48.69,48.72,48.6,48.67,59700.0,28.0379,28.0552,27.9861,28.0264,59700.0
2005-08-12 10:20:00,48.66,48.84,48.66,48.83,85300.0,28.0206,28.1243,28.0206,28.1185,85300.0
2005-08-12 10:25:00,48.8,48.87,48.79,48.87,49300.0,28.1012,28.1415,28.0955,28.1415,49300.0
2005-08-12 10:30:00,48.87,48.99,48.86,48.95,53600.0,28.1415,28.2106,28.1358,28.1876,53600.0
2005-08-12 10:35:00,48.94,48.96,48.93,48.94,65800.0,28.1818,28.1934,28.1761,28.1818,65800.0
2005-08-12 10:40:00,48.94,48.99,48.92,48.97,42000.0,28.1818,28.2106,28.1703,28.1991,42000.0
2005-08-12 10:45:00,48.99,49.14,48.97,49.14,72000.0,28.2106,28.297,28.1991,28.297,72000.0
2005-08-12 10:50:00,49.15,49.17,49.1,49.17,47200.0,28.3028,28.3143,28.274,28.3143,47200.0
2005-08-12 10:55:00,49.15,49.25,49.15,49.23,73200.0,28.3028,28.3604,28.3028,28.3488,73200.0
2005-08-12 11:00:00,49.24,49.42,49.22,49.4,86100.0,28.3546,28.4582,28.3431,28.4467,86100.0
2005-08-12 11:05:00,49.39,49.52,49.29,49.43,71900.0,28.441,28.5158,28.3834,28.464,71900.0
2005-08-12 11:10:00,49.44,49.44,49.29,49.34,30100.0,28.4698,28.4698,28.3834,28.4122,30100.0
2005-08-12 11:15:00,49.34,49.4,49.31,49.35,37900.0,28.4122,28.4467,28.3949,28.4179,37900.0
2005-08-12 11:20:00,49.36,49.39,49.25,49.26,28700.0,28.4237,28.441,28.3604,28.3661,28700.0
2005-08-12 11:25:00,49.26,49.26,49.16,49.16,40700.0,28.3661,28.3661,28.3085,28.3085,40700.0
2005-08-12 11:30:00,49.15,49.29,49.1,49.28,47100.0,28.3028,28.3834,28.274,28.3776,47100.0
2005-08-12 11:35:00,49.27,49.37,49.27,49.32,35000.0,28.3719,28.4295,28.3719,28.4007,35000.0
2005-08-12 11:40:00,49.3,49.36,49.12,49.17,52100.0,28.3891,28.4237,28.2855,28.3143,52100.0
2005-08-12 11:45:00,49.17,49.2,49.07,49.07,39600.0,28.3143,28.3316,28.2567,28.2567,39600.0
2005-08-12 11:50:00,49.06,49.07,48.86,48.87,55600.0,28.2509,28.2567,28.1358,28.1415,55600.0
2005-08-12 11:55:00,48.88,48.89,48.77,48.84,45000.0,28.1473,28.153,28.0839,28.1243,45000.0
2005-08-12 12:00:00,48.84,48.87,48.76,48.78,67800.0,28.1243,28.1415,28.0782,28.0897,67800.0
2005-08-12 12:05:00,48.78,48.83,48.78,48.82,49900.0,28.0897,28.1185,28.0897,28.1127,49900.0
2005-08-12 12:10:00,48.83,48.85,48.81,48.85,69500.0,28.1185,28.13,28.107,28.13,69500.0
2005-08-12 12:15:00,48.85,48.86,48.79,48.79,26000.0,28.13,28.1358,28.0955,28.0955,26000.0
2005-08-12 12:20:00,48.79,48.79,48.75,48.78,50600.0,28.0955,28.0955,28.0724,28.0897,50600.0
2005-08-12 12:25:00,48.77,48.79,48.73,48.75,23400.0,28.0839,28.0955,28.0609,28.0724,23400.0
2005-08-12 12:30:00,48.75,48.79,48.73,48.76,25000.0,28.0724,28.0955,28.0609,28.0782,25000.0
2005-08-12 12:35:00,48.76,48.82,48.74,48.82,36600.0,28.0782,28.1127,28.0667,28.1127,36600.0
2005-08-12 12:40:00,48.82,48.82,48.74,48.74,29400.0,28.1127,28.1127,28.0667,28.0667,29400.0
2005-08-12 12:45:00,48.74,48.77,48.71,48.71,18200.0,28.0667,28.0839,28.0494,28.0494,18200.0
2005-08-12 12:50:00,48.71,48.74,48.6,48.62,31400.0,28.0494,28.0667,27.9861,27.9976,31400.0
2005-08-12 12:55:00,48.61,48.74,48.61,48.72,31900.0,27.9918,28.0667,27.9918,28.0552,31900.0
2005-08-12 13:00:00,48.72,48.73,48.63,48.64,15400.0,28.0552,28.0609,28.0033,28.0091,15400.0
2005-08-12 13:05:00,48.63,48.64,48.6,48.61,13300.0,28.0033,28.0091,27.9861,27.9918,13300.0
2005-08-12 13:10:00,48.61,48.68,48.6,48.68,12600.0,27.9918,28.0321,27.9861,28.0321,12600.0
2005-08-12 13:15:00,48.68,48.79,48.65,48.73,34900.0,28.0321,28.0955,28.0148,28.0609,34900.0
2005-08-12 13:20:00,48.75,48.78,48.73,48.78,10700.0,28.0724,28.0897,28.0609,28.0897,10700.0
2005-08-12 13:25:00,48.78,48.84,48.75,48.75,45400.0,28.0897,28.1243,28.0724,28.0724,45400.0
2005-08-12 13:30:00,48.75,48.76,48.7,48.71,12500.0,28.0724,28.0782,28.0436,28.0494,12500.0
2005-08-12 13:35:00,48.7,48.7,48.68,48.7,23900.0,28.0436,28.0436,28.0321,28.0436,23900.0
2005-08-12 13:40:00,48.7,48.73,48.68,48.72,22300.0,28.0436,28.0609,28.0321,28.0552,22300.0
2005-08-12 13:45:00,48.73,48.77,48.72,48.74,14700.0,28.0609,28.0839,28.0552,28.0667,14700.0
2005-08-12 13:50:00,48.74,48.86,48.74,48.86,42500.0,28.0667,28.1358,28.0667,28.1358,42500.0
2005-08-12 13:55:00,48.86,48.93,48.85,48.92,22000.0,28.1358,28.1761,28.13,28.1703,22000.0
2005-08-12 14:00:00,48.89,49.0,48.89,48.99,156800.0,28.153,28.2164,28.153,28.2106,156800.0
2005-08-12 14:05:00,48.98,49.08,48.98,49.08,17500.0,28.2049,28.2625,28.2049,28.2625,17500.0
2005-08-12 14:10:00,49.07,49.1,49.06,49.09,19200.0,28.2567,28.274,28.2509,28.2682,19200.0
2005-08-12 14:15:00,49.09,49.09,49.01,49.01,20300.0,28.2682,28.2682,28.2222,28.2222,20300.0
2005-08-12 14:20:00,49.03,49.15,49.03,49.15,34000.0,28.2337,28.3028,28.2337,28.3028,34000.0
2005-08-12 14:25:00,49.15,49.21,49.15,49.17,28700.0,28.3028,28.3373,28.3028,28.3143,28700.0
2005-08-12 14:30:00,49.18,49.23,49.17,49.23,14500.0,28.32,28.3488,28.3143,28.3488,14500.0
2005-08-12 14:35:00,49.23,49.3,49.22,49.28,38000.0,28.3488,28.3891,28.3431,28.3776,38000.0
2005-08-12 14:40:00,49.29,49.29,49.22,49.24,20200.0,28.3834,28.3834,28.3431,28.3546,20200.0
2005-08-12 14:45:00,49.24,49.26,49.23,49.26,28700.0,28.3546,28.3661,28.3488,28.3661,28700.0
2005-08-12 14:50:00,49.26,49.33,49.25,49.3,30900.0,28.3661,28.4064,28.3604,28.3891,30900.0
2005-08-12 14:55:00,49.3,49.31,49.25,49.29,30500.0,28.3891,28.3949,28.3604,28.3834,30500.0
2005-08-12 15:00:00,49.29,49.3,49.27,49.28,44700.0,28.3834,28.3891,28.3719,28.3776,44700.0
2005-08-12 15:05:00,49.27,49.28,49.26,49.27,28200.0,28.3719,28.3776,28.3661,28.3719,28200.0
2005-08-12 15:10:00,49.27,49.35,49.27,49.34,33000.0,28.3719,28.4179,28.3719,28.4122,33000.0
2005-08-12 15:15:00,49.34,49.53,49.33,49.51,64700.0,28.4122,28.5216,28.4064,28.5101,64700.0
2005-08-12 15:20:00,49.51,49.68,49.51,49.66,107200.0,28.5101,28.608,28.5101,28.5964,107200.0
2005-08-12 15:25:00,49.66,49.75,49.64,49.73,76200.0,28.5964,28.6483,28.5849,28.6368,76200.0
2005-08-12 15:30:00,49.73,49.74,49.5,49.51,76700.0,28.6368,28.6425,28.5043,28.5101,76700.0
2005-08-12 15:35:00,49.5,49.58,49.46,49.57,92800.0,28.5043,28.5504,28.4813,28.5446,92800.0
2005-08-12 15:40:00,49.57,49.57,49.52,49.56,74400.0,28.5446,28.5446,28.5158,28.5389,74400.0
2005-08-12 15:45:00,49.55,49.56,49.5,49.54,67300.0,28.5331,28.5389,28.5043,28.5273,67300.0
2005-08-12 15:50:00,49.53,49.58,49.51,49.57,76600.0,28.5216,28.5504,28.5101,28.5446,76600.0
2005-08-12 15:55:00,49.57,49.64,49.55,49.64,177900.0,28.5446,28.5849,28.5331,28.5849,177900.0
2005-08-15 09:30:00,49.62,49.68,49.46,49.67,93500.0,28.5734,28.608,28.4813,28.6022,93500.0
2005-08-15 09:35:00,49.7,50.24,49.7,50.16,156600.0,28.6195,28.9304,28.6195,28.8844,156600.0
2005-08-15 09:40:00,50.17,50.26,50.12,50.15,120700.0,28.8901,28.942,28.8613,28.8786,120700.0
2005-08-15 09:45:00,50.17,50.17,50.01,50.01,79100.0,28.8901,28.8901,28.798,28.798,79100.0
2005-08-15 09:50:00,50.0,50.01,49.86,49.87,83700.0,28.7922,28.798,28.7116,28.7174,83700.0
2005-08-15 09:55:00,49.91,50.13,49.89,50.13,80200.0,28.7404,28.8671,28.7289,28.8671,80200.0
2005-08-15 10:00:00,50.15,50.15,49.96,50.0,44900.0,28.8786,28.8786,28.7692,28.7922,44900.0
2005-08-15 10:05:00,50.0,50.01,49.87,49.88,47600.0,28.7922,28.798,28.7174,28.7231,47600.0
2005-08-15 10:10:00,49.87,49.87,49.67,49.71,59800.0,28.7174,28.7174,28.6022,28.6252,59800.0
2005-08-15 10:15:00,49.71,49.72,49.49,49.52,73000.0,28.6252,28.631,28.4986,28.5158,73000.0
2005-08-15 10:20:00,49.52,49.54,49.31,49.31,50300.0,28.5158,28.5273,28.3949,28.3949,50300.0
2005-08-15 10:25:00,49.31,49.56,49.26,49.56,75800.0,28.3949,28.5389,28.3661,28.5389,75800.0
2005-08-15 10:30:00,49.58,49.7,49.56,49.62,73100.0,28.5504,28.6195,28.5389,28.5734,73100.0
2005-08-15 10:35:00,49.62,49.86,49.58,49.84,74500.0,28.5734,28.7116,28.5504,28.7001,74500.0
2005-08-15 10:40:00,49.86,49.87,49.76,49.78,50200.0,28.7116,28.7174,28.654,28.6656,50200.0
2005-08-15 10:45:00,49.77,49.8,49.68,49.8,42100.0,28.6598,28.6771,28.608,28.6771,42100.0
2005-08-15 10:50:00,49.79,49.85,49.76,49.85,25900.0,28.6713,28.7059,28.654,28.7059,25900.0
2005-08-15 10:55:00,49.84,50.15,49.84,50.14,56900.0,28.7001,28.8786,28.7001,28.8729,56900.0
2005-08-15 11:00:00,50.14,50.2,50.09,50.17,58900.0,28.8729,28.9074,28.8441,28.8901,58900.0
2005-08-15 11:05:00,50.12,50.2,50.03,50.04,75300.0,28.8613,28.9074,28.8095,28.8153,75300.0
2005-08-15 11:10:00,50.04,50.05,50.03,50.04,40600.0,28.8153,28.821,28.8095,28.8153,40600.0
2005-08-15 11:15:00,50.04,50.04,49.96,49.97,40000.0,28.8153,28.8153,28.7692,28.775,40000.0
2005-08-15 11:20:00,49.98,50.02,49.96,49.96,98000.0,28.7807,28.8038,28.7692,28.7692,98000.0
2005-08-15 11:25:00,49.97,49.99,49.95,49.96,12700.0,28.775,28.7865,28.7634,28.7692,12700.0
2005-08-15 11:30:00,49.97,50.01,49.96,49.96,24800.0,28.775,28.798,28.7692,28.7692,24800.0
2005-08-15 11:35:00,49.97,50.02,49.95,49.97,29800.0,28.775,28.8038,28.7634,28.775,29800.0
2005-08-15 11:40:00,49.99,50.0,49.96,49.96,13100.0,28.7865,28.7922,28.7692,28.7692,13100.0
2005-08-15 11:45:00,49.96,50.04,49.96,50.04,9800.0,28.7692,28.8153,28.7692,28.8153,9800.0
2005-08-15 11:50:00,50.04,50.1,50.0,50.09,34000.0,28.8153,28.8498,28.7922,28.8441,34000.0
2005-08-15 11:55:00,50.09,50.15,50.05,50.09,90800.0,28.8441,28.8786,28.821,28.8441,90800.0
2005-08-15 12:00:00,50.11,50.12,50.02,50.06,28400.0,28.8556,28.8613,28.8038,28.8268,28400.0
2005-08-15 12:05:00,50.06,50.11,50.01,50.09,27700.0,28.8268,28.8556,28.798,28.8441,27700.0
2005-08-15 12:10:00,50.09,50.17,50.08,50.17,31800.0,28.8441,28.8901,28.8383,28.8901,31800.0
2005-08-15 12:15:00,50.18,50.45,50.18,50.44,70000.0,28.8959,29.0514,28.8959,29.0456,70000.0
2005-08-15 12:20:00,50.41,50.44,50.28,50.43,53000.0,29.0283,29.0456,28.9535,29.0399,53000.0
2005-08-15 12:25:00,50.45,50.5,50.37,50.43,45200.0,29.0514,29.0802,29.0053,29.0399,45200.0
2005-08-15 12:30:00,50.43,50.55,50.42,50.48,41000.0,29.0399,29.109,29.0341,29.0686,41000.0
2005-08-15 12:35:00,50.48,50.6,50.47,50.57,61700.0,29.0686,29.1377,29.0629,29.1205,61700.0
2005-08-15 12:40:00,50.58,50.64,50.55,50.55,62100.0,29.1262,29.1608,29.109,29.109,62100.0
2005-08-15 12:45:00,50.57,50.58,50.46,50.47,29500.0,29.1205,29.1262,29.0571,29.0629,29500.0
2005-08-15 12:50:00,50.47,50.49,50.45,50.49,22000.0,29.0629,29.0744,29.0514,29.0744,22000.0
2005-08-15 12:55:00,50.49,50.5,50.44,50.44,23500.0,29.0744,29.0802,29.0456,29.0456,23500.0
2005-08-15 13:00:00,50.44,50.52,50.43,50.51,33200.0,29.0456,29.0917,29.0399,29.0859,33200.0
2005-08-15 13:05:00,50.51,50.54,50.49,50.5,14600.0,29.0859,29.1032,29.0744,29.0802,14600.0
2005-08-15 13:10:00,50.49,50.52,50.49,50.52,10800.0,29.0744,29.0917,29.0744,29.0917,10800.0
2005-08-15 13:15:00,50.52,50.58,50.52,50.57,24300.0,29.0917,29.1262,29.0917,29.1205,24300.0
2005-08-15 13:20:00,50.57,50.62,50.54,50.6,20600.0,29.1205,29.1493,29.1032,29.1377,20600.0
2005-08-15 13:25:00,50.61,50.66,50.6,50.61,31500.0,29.1435,29.1723,29.1377,29.1435,31500.0
2005-08-15 13:30:00,50.62,50.73,50.61,50.7,65200.0,29.1493,29.2126,29.1435,29.1953,65200.0
2005-08-15 13:35:00,50.7,50.7,50.6,50.6,29600.0,29.1953,29.1953,29.1377,29.1377,29600.0
2005-08-15 13:40:00,50.6,50.66,50.57,50.64,29900.0,29.1377,29.1723,29.1205,29.1608,29900.0
2005-08-15 13:45:00,50.64,50.68,50.61,50.67,35300.0,29.1608,29.1838,29.1435,29.1781,35300.0
2005-08-15 13:50:00,50.66,50.79,50.66,50.79,83500.0,29.1723,29.2472,29.1723,29.2472,83500.0
2005-08-15 13:55:00,50.77,50.87,50.77,50.8,42400.0,29.2356,29.2932,29.2356,29.2529,42400.0
2005-08-15 14:00:00,50.81,50.81,50.65,50.66,61700.0,29.2587,29.2587,29.1665,29.1723,61700.0
2005-08-15 14:05:00,50.66,50.77,50.59,50.59,54700.0,29.1723,29.2356,29.132,29.132,54700.0
2005-08-15 14:10:00,50.59,50.6,50.56,50.58,41900.0,29.132,29.1377,29.1147,29.1262,41900.0
2005-08-15 14:15:00,50.58,50.63,50.52,50.52,42600.0,29.1262,29.155,29.0917,29.0917,42600.0
2005-08-15 14:20:00,50.51,50.6,50.48,50.54,47800.0,29.0859,29.1377,29.0686,29.1032,47800.0
2005-08-15 14:25:00,50.55,50.71,50.53,50.66,22500.0,29.109,29.2011,29.0974,29.1723,22500.0
2005-08-15 14:30:00,50.67,50.67,50.64,50.65,28300.0,29.1781,29.1781,29.1608,29.1665,28300.0
2005-08-15 14:35:00,50.65,50.69,50.64,50.69,23900.0,29.1665,29.1896,29.1608,29.1896,23900.0
2005-08-15 14:40:00,50.68,50.68,50.6,50.6,22200.0,29.1838,29.1838,29.1377,29.1377,22200.0
2005-08-15 14:45:00,50.58,50.59,50.52,50.53,12800.0,29.1262,29.132,29.0917,29.0974,12800.0
2005-08-15 14:50:00,50.52,50.64,50.52,50.62,44500.0,29.0917,29.1608,29.0917,29.1493,44500.0
2005-08-15 14:55:00,50.61,50.64,50.58,50.63,22300.0,29.1435,29.1608,29.1262,29.155,22300.0
2005-08-15 15:00:00,50.64,50.78,50.56,50.57,32700.0,29.1608,29.2414,29.1147,29.1205,32700.0
2005-08-15 15:05:00,50.57,50.63,50.57,50.6,20600.0,29.1205,29.155,29.1205,29.1377,20600.0
2005-08-15 15:10:00,50.61,50.63,50.58,50.62,16400.0,29.1435,29.155,29.1262,29.1493,16400.0
2005-08-15 15:15:00,50.62,50.62,50.54,50.56,27400.0,29.1493,29.1493,29.1032,29.1147,27400.0
2005-08-15 15:20:00,50.57,50.62,50.56,50.62,65900.0,29.1205,29.1493,29.1147,29.1493,65900.0
2005-08-15 15:25:00,50.62,50.65,50.61,50.65,47000.0,29.1493,29.1665,29.1435,29.1665,47000.0
2005-08-15 15:30:00,50.65,50.85,50.65,50.75,93500.0,29.1665,29.2817,29.1665,29.2241,93500.0
2005-08-15 15:35:00,50.73,50.8,50.67,50.67,156600.0,29.2126,29.2529,29.1781,29.1781,156600.0
2005-08-15 15:40:00,50.67,50.68,50.56,50.61,111700.0,29.1781,29.1838,29.1147,29.1435,111700.0
2005-08-15 15:45:00,50.6,50.61,50.57,50.58,84500.0,29.1377,29.1435,29.1205,29.1262,84500.0
2005-08-15 15:50:00,50.57,50.58,50.48,50.49,150400.0,29.1205,29.1262,29.0686,29.0744,150400.0
2005-08-15 15:55:00,50.5,50.55,50.46,50.55,174500.0,29.0802,29.109,29.0571,29.109,174500.0
2005-08-16 09:30:00,50.4,50.45,50.12,50.13,129400.0,29.0226,29.0514,28.8613,28.8671,129400.0
2005-08-16 09:35:00,50.11,50.13,49.78,49.8,99000.0,28.8556,28.8671,28.6656,28.6771,99000.0
2005-08-16 09:40:00,49.8,49.81,49.46,49.81,142900.0,28.6771,28.6828,28.4813,28.6828,142900.0
2005-08-16 09:45:00,49.84,50.0,49.83,49.93,65200.0,28.7001,28.7922,28.6943,28.7519,65200.0
2005-08-16 09:50:00,49.92,49.92,49.76,49.81,42100.0,28.7462,28.7462,28.654,28.6828,42100.0
2005-08-16 09:55:00,49.81,49.82,49.76,49.8,19900.0,28.6828,28.6886,28.654,28.6771,19900.0
2005-08-16 10:00:00,49.8,49.81,49.75,49.76,134800.0,28.6771,28.6828,28.6483,28.654,134800.0
2005-08-16 10:05:00,49.75,49.81,49.75,49.78,41400.0,28.6483,28.6828,28.6483,28.6656,41400.0
2005-08-16 10:10:00,49.78,49.81,49.7,49.81,110100.0,28.6656,28.6828,28.6195,28.6828,110100.0
2005-08-16 10:15:00,49.81,50.0,49.81,49.85,85600.0,28.6828,28.7922,28.6828,28.7059,85600.0
2005-08-16 10:20:00,49.86,49.87,49.81,49.86,28100.0,28.7116,28.7174,28.6828,28.7116,28100.0
2005-08-16 10:25:00,49.86,49.99,49.86,49.91,26800.0,28.7116,28.7865,28.7116,28.7404,26800.0
2005-08-16 10:30:00,49.9,49.93,49.88,49.9,118800.0,28.7347,28.7519,28.7231,28.7347,118800.0
2005-08-16 10:35:00,49.91,49.91,49.79,49.8,21200.0,28.7404,28.7404,28.6713,28.6771,21200.0
2005-08-16 10:40:00,49.8,49.8,49.74,49.74,37700.0,28.6771,28.6771,28.6425,28.6425,37700.0
2005-08-16 10:45:00,49.74,49.76,49.64,49.64,47800.0,28.6425,28.654,28.5849,28.5849,47800.0
2005-08-16 10:50:00,49.64,49.65,49.56,49.56,43600.0,28.5849,28.5907,28.5389,28.5389,43600.0
2005-08-16 10:55:00,49.56,49.56,49.36,49.37,58200.0,28.5389,28.5389,28.4237,28.4295,58200.0
2005-08-16 11:00:00,49.37,49.44,49.34,49.43,73500.0,28.4295,28.4698,28.4122,28.464,73500.0
2005-08-16 11:05:00,49.43,49.44,49.39,49.39,27600.0,28.464,28.4698,28.441,28.441,27600.0
2005-08-16 11:10:00,49.39,49.39,49.3,49.38,61800.0,28.441,28.441,28.3891,28.4352,61800.0
2005-08-16 11:15:00,49.38,49.46,49.35,49.43,77700.0,28.4352,28.4813,28.4179,28.464,77700.0
2005-08-16 11:20:00,49.43,49.51,49.4,49.49,82000.0,28.464,28.5101,28.4467,28.4986,82000.0
2005-08-16 11:25:00,49.49,49.49,49.35,49.38,65300.0,28.4986,28.4986,28.4179,28.4352,65300.0
2005-08-16 11:30:00,49.37,49.4,49.36,49.4,43400.0,28.4295,28.4467,28.4237,28.4467,43400.0
2005-08-16 11:35:00,49.39,49.43,49.39,49.41,30700.0,28.441,28.464,28.441,28.4525,30700.0
2005-08-16 11:40:00,49.41,49.43,49.37,49.42,28800.0,28.4525,28.464,28.4295,28.4582,28800.0
2005-08-16 11:45:00,49.4,49.41,49.36,49.39,40700.0,28.4467,28.4525,28.4237,28.441,40700.0
2005-08-16 11:50:00,49.39,49.39,49.34,49.34,36500.0,28.441,28.441,28.4122,28.4122,36500.0
2005-08-16 11:55:00,49.33,49.34,49.27,49.29,52700.0,28.4064,28.4122,28.3719,28.3834,52700.0
2005-08-16 12:00:00,49.3,49.31,49.27,49.28,56400.0,28.3891,28.3949,28.3719,28.3776,56400.0
2005-08-16 12:05:00,49.28,49.33,49.27,49.33,51500.0,28.3776,28.4064,28.3719,28.4064,51500.0
2005-08-16 12:10:00,49.34,49.34,49.28,49.33,37500.0,28.4122,28.4122,28.3776,28.4064,37500.0
2005-08-16 12:15:00,49.32,49.33,49.26,49.3,41300.0,28.4007,28.4064,28.3661,28.3891,41300.0
2005-08-16 12:20:00,49.31,49.31,49.22,49.22,38900.0,28.3949,28.3949,28.3431,28.3431,38900.0
2005-08-16 12:25:00,49.22,49.23,49.2,49.2,32200.0,28.3431,28.3488,28.3316,28.3316,32200.0
2005-08-16 12:30:00,49.2,49.23,49.2,49.21,32200.0,28.3316,28.3488,28.3316,28.3373,32200.0
2005-08-16 12:35:00,49.21,49.22,49.11,49.11,22400.0,28.3373,28.3431,28.2797,28.2797,22400.0
2005-08-16 12:40:00,49.11,49.13,49.05,49.12,27000.0,28.2797,28.2913,28.2452,28.2855,27000.0
2005-08-16 12:45:00,49.13,49.16,49.09,49.16,43700.0,28.2913,28.3085,28.2682,28.3085,43700.0
2005-08-16 12:50:00,49.16,49.18,49.12,49.18,48100.0,28.3085,28.32,28.2855,28.32,48100.0
2005-08-16 12:55:00,49.18,49.22,49.09,49.2,31900.0,28.32,28.3431,28.2682,28.3316,31900.0
2005-08-16 13:00:00,49.23,49.26,49.18,49.26,22200.0,28.3488,28.3661,28.32,28.3661,22200.0
2005-08-16 13:05:00,49.25,49.27,49.24,49.26,26600.0,28.3604,28.3719,28.3546,28.3661,26600.0
2005-08-16 13:10:00,49.26,49.31,49.25,49.3,48900.0,28.3661,28.3949,28.3604,28.3891,48900.0
2005-08-16 13:15:00,49.28,49.34,49.28,49.33,18300.0,28.3776,28.4122,28.3776,28.4064,18300.0
2005-08-16 13:20:00,49.33,49.34,49.3,49.34,29700.0,28.4064,28.4122,28.3891,28.4122,29700.0
2005-08-16 13:25:00,49.35,49.35,49.32,49.34,34400.0,28.4179,28.4179,28.4007,28.4122,34400.0
2005-08-16 13:30:00,49.34,49.35,49.33,49.34,45200.0,28.4122,28.4179,28.4064,28.4122,45200.0
2005-08-16 13:35:00,49.34,49.35,49.32,49.33,39900.0,28.4122,28.4179,28.4007,28.4064,39900.0
2005-08-16 13:40:00,49.33,49.34,49.3,49.3,34500.0,28.4064,28.4122,28.3891,28.3891,34500.0
2005-08-16 13:45:00,49.31,49.42,49.31,49.38,88100.0,28.3949,28.4582,28.3949,28.4352,88100.0
2005-08-16 13:50:00,49.38,49.38,49.3,49.3,37500.0,28.4352,28.4352,28.3891,28.3891,37500.0
2005-08-16 13:55:00,49.29,49.29,49.23,49.25,24300.0,28.3834,28.3834,28.3488,28.3604,24300.0
2005-08-16 14:00:00,49.25,49.38,49.25,49.37,34000.0,28.3604,28.4352,28.3604,28.4295,34000.0
2005-08-16 14:05:00,49.35,49.36,49.19,49.19,50500.0,28.4179,28.4237,28.3258,28.3258,50500.0
2005-08-16 14:10:00,49.2,49.21,49.11,49.12,46800.0,28.3316,28.3373,28.2797,28.2855,46800.0
2005-08-16 14:15:00,49.15,49.21,49.13,49.21,33900.0,28.3028,28.3373,28.2913,28.3373,33900.0
2005-08-16 14:20:00,49.21,49.22,49.11,49.18,25300.0,28.3373,28.3431,28.2797,28.32,25300.0
2005-08-16 14:25:00,49.17,49.18,49.1,49.11,20000.0,28.3143,28.32,28.274,28.2797,20000.0
2005-08-16 14:30:00,49.11,49.19,49.1,49.17,33600.0,28.2797,28.3258,28.274,28.3143,33600.0
2005-08-16 14:35:00,49.16,49.22,49.13,49.22,33600.0,28.3085,28.3431,28.2913,28.3431,33600.0
2005-08-16 14:40:00,49.22,49.27,49.22,49.27,28500.0,28.3431,28.3719,28.3431,28.3719,28500.0
2005-08-16 14:45:00,49.27,49.28,49.25,49.26,18600.0,28.3719,28.3776,28.3604,28.3661,18600.0
2005-08-16 14:50:00,49.26,49.26,49.22,49.24,27800.0,28.3661,28.3661,28.3431,28.3546,27800.0
2005-08-16 14:55:00,49.24,49.29,49.24,49.25,22400.0,28.3546,28.3834,28.3546,28.3604,22400.0
2005-08-16 15:00:00,49.25,49.29,49.24,49.29,32800.0,28.3604,28.3834,28.3546,28.3834,32800.0
2005-08-16 15:05:00,49.29,49.31,49.26,49.3,42800.0,28.3834,28.3949,28.3661,28.3891,42800.0
2005-08-16 15:10:00,49.3,49.3,49.27,49.28,51700.0,28.3891,28.3891,28.3719,28.3776,51700.0
2005-08-16 15:15:00,49.28,49.28,49.18,49.19,47700.0,28.3776,28.3776,28.32,28.3258,47700.0
2005-08-16 15:20:00,49.21,49.21,49.03,49.06,69500.0,28.3373,28.3373,28.2337,28.2509,69500.0
2005-08-16 15:25:00,49.06,49.22,49.05,49.17,65900.0,28.2509,28.3431,28.2452,28.3143,65900.0
2005-08-16 15:30:00,49.2,49.2,49.1,49.16,74800.0,28.3316,28.3316,28.274,28.3085,74800.0
2005-08-16 15:35:00,49.16,49.16,49.08,49.09,86400.0,28.3085,28.3085,28.2625,28.2682,86400.0
2005-08-16 15:40:00,49.09,49.33,49.08,49.32,93600.0,28.2682,28.4064,28.2625,28.4007,93600.0
2005-08-16 15:45:00,49.3,49.41,49.3,49.34,107900.0,28.3891,28.4525,28.3891,28.4122,107900.0
2005-08-16 15:50:00,49.33,49.35,49.26,49.26,125600.0,28.4064,28.4179,28.3661,28.3661,125600.0
2005-08-16 15:55:00,49.26,49.27,49.1,49.1,96000.0,28.3661,28.3719,28.274,28.274,96000.0
2005-08-17 09:30:00,49.01,49.24,49.01,49.1,68100.0,28.2222,28.3546,28.2222,28.274,68100.0
2005-08-17 09:35:00,49.1,49.22,49.08,49.14,23800.0,28.274,28.3431,28.2625,28.297,23800.0
2005-08-17 09:40:00,49.13,49.4,49.13,49.3,40700.0,28.2913,28.4467,28.2913,28.3891,40700.0
2005-08-17 09:45:00,49.3,49.31,49.23,49.3,78000.0,28.3891,28.3949,28.3488,28.3891,78000.0
2005-08-17 09:50:00,49.3,49.65,49.29,49.47,83200.0,28.3891,28.5907,28.3834,28.487,83200.0
2005-08-17 09:55:00,49.45,49.46,49.37,49.45,35200.0,28.4755,28.4813,28.4295,28.4755,35200.0
2005-08-17 10:00:00,49.45,49.61,49.35,49.38,50600.0,28.4755,28.5677,28.4179,28.4352,50600.0
2005-08-17 10:05:00,49.37,49.38,49.24,49.26,84000.0,28.4295,28.4352,28.3546,28.3661,84000.0
2005-08-17 10:10:00,49.26,49.37,49.24,49.37,54100.0,28.3661,28.4295,28.3546,28.4295,54100.0
2005-08-17 10:15:00,49.36,49.57,49.36,49.5,52800.0,28.4237,28.5446,28.4237,28.5043,52800.0
2005-08-17 10:20:00,49.51,49.61,49.46,49.5,35300.0,28.5101,28.5677,28.4813,28.5043,35300.0
2005-08-17 10:25:00,49.49,49.57,49.48,49.56,20400.0,28.4986,28.5446,28.4928,28.5389,20400.0
2005-08-17 10:30:00,49.53,49.57,49.22,49.44,62700.0,28.5216,28.5446,28.3431,28.4698,62700.0
2005-08-17 10:35:00,49.45,49.51,49.34,49.34,36700.0,28.4755,28.5101,28.4122,28.4122,36700.0
2005-08-17 10:40:00,49.35,49.61,49.35,49.54,42300.0,28.4179,28.5677,28.4179,28.5273,42300.0
2005-08-17 10:45:00,49.53,49.58,49.45,49.57,42600.0,28.5216,28.5504,28.4755,28.5446,42600.0
2005-08-17 10:50:00,49.57,49.73,49.54,49.72,36000.0,28.5446,28.6368,28.5273,28.631,36000.0
2005-08-17 10:55:00,49.72,49.73,49.64,49.64,53900.0,28.631,28.6368,28.5849,28.5849,53900.0
2005-08-17 11:00:00,49.67,49.7,49.64,49.7,73800.0,28.6022,28.6195,28.5849,28.6195,73800.0
2005-08-17 11:05:00,49.71,49.73,49.61,49.61,55400.0,28.6252,28.6368,28.5677,28.5677,55400.0
2005-08-17 11:10:00,49.6,49.7,49.6,49.7,27200.0,28.5619,28.6195,28.5619,28.6195,27200.0
2005-08-17 11:15:00,49.69,49.73,49.69,49.72,60400.0,28.6137,28.6368,28.6137,28.631,60400.0
2005-08-17 11:20:00,49.72,49.72,49.58,49.67,33300.0,28.631,28.631,28.5504,28.6022,33300.0
2005-08-17 11:25:00,49.67,49.68,49.57,49.58,46800.0,28.6022,28.608,28.5446,28.5504,46800.0
2005-08-17 11:30:00,49.58,49.59,49.55,49.57,69700.0,28.5504,28.5561,28.5331,28.5446,69700.0
2005-08-17 11:35:00,49.56,49.57,49.49,49.49,9200.0,28.5389,28.5446,28.4986,28.4986,9200.0
2005-08-17 11:40:00,49.46,49.49,49.36,49.37,41500.0,28.4813,28.4986,28.4237,28.4295,41500.0
2005-08-17 11:45:00,49.37,49.72,49.36,49.38,48000.0,28.4295,28.631,28.4237,28.4352,48000.0
2005-08-17 11:50:00,49.38,49.44,49.38,49.44,10800.0,28.4352,28.4698,28.4352,28.4698,10800.0
2005-08-17 11:55:00,49.44,49.44,49.37,49.37,11900.0,28.4698,28.4698,28.4295,28.4295,11900.0
2005-08-17 12:00:00,49.38,49.4,49.37,49.37,19100.0,28.4352,28.4467,28.4295,28.4295,19100.0
2005-08-17 12:05:00,49.37,49.41,49.37,49.39,18800.0,28.4295,28.4525,28.4295,28.441,18800.0
2005-08-17 12:10:00,49.39,49.47,49.38,49.46,19800.0,28.441,28.487,28.4352,28.4813,19800.0
2005-08-17 12:15:00,49.47,49.6,49.47,49.58,24600.0,28.487,28.5619,28.487,28.5504,24600.0
2005-08-17 12:20:00,49.58,49.6,49.55,49.6,19000.0,28.5504,28.5619,28.5331,28.5619,19000.0
2005-08-17 12:25:00,49.61,49.62,49.6,49.62,17700.0,28.5677,28.5734,28.5619,28.5734,17700.0
2005-08-17 12:30:00,49.63,49.68,49.62,49.68,38600.0,28.5792,28.608,28.5734,28.608,38600.0
2005-08-17 12:35:00,49.67,49.67,49.62,49.63,19900.0,28.6022,28.6022,28.5734,28.5792,19900.0
2005-08-17 12:40:00,49.61,49.64,49.61,49.63,23600.0,28.5677,28.5849,28.5677,28.5792,23600.0
2005-08-17 12:45:00,49.63,49.64,49.59,49.59,13400.0,28.5792,28.5849,28.5561,28.5561,13400.0
2005-08-17 12:50:00,49.59,49.61,49.59,49.6,15000.0,28.5561,28.5677,28.5561,28.5619,15000.0
2005-08-17 12:55:00,49.6,49.62,49.6,49.62,13700.0,28.5619,28.5734,28.5619,28.5734,13700.0
2005-08-17 13:00:00,49.62,49.7,49.56,49.57,30200.0,28.5734,28.6195,28.5389,28.5446,30200.0
2005-08-17 13:05:00,49.57,49.59,49.55,49.57,15300.0,28.5446,28.5561,28.5331,28.5446,15300.0
2005-08-17 13:10:00,49.57,49.59,49.56,49.56,33800.0,28.5446,28.5561,28.5389,28.5389,33800.0
2005-08-17 13:15:00,49.56,49.56,49.52,49.56,24900.0,28.5389,28.5389,28.5158,28.5389,24900.0
2005-08-17 13:20:00,49.56,49.6,49.48,49.5,34000.0,28.5389,28.5619,28.4928,28.5043,34000.0
2005-08-17 13:25:00,49.5,49.54,49.49,49.49,25800.0,28.5043,28.5273,28.4986,28.4986,25800.0
2005-08-17 13:30:00,49.5,49.53,49.39,49.45,21100.0,28.5043,28.5216,28.441,28.4755,21100.0
2005-08-17 13:35:00,49.43,49.44,49.41,49.41,7000.0,28.464,28.4698,28.4525,28.4525,7000.0
2005-08-17 13:40:00,49.41,49.41,49.35,49.35,19900.0,28.4525,28.4525,28.4179,28.4179,19900.0
2005-08-17 13:45:00,49.36,49.4,49.36,49.39,17100.0,28.4237,28.4467,28.4237,28.441,17100.0
2005-08-17 13:50:00,49.41,49.46,49.41,49.45,29300.0,28.4525,28.4813,28.4525,28.4755,29300.0
2005-08-17 13:55:00,49.47,49.58,49.45,49.52,21000.0,28.487,28.5504,28.4755,28.5158,21000.0
2005-08-17 14:00:00,49.52,49.55,49.44,49.44,20300.0,28.5158,28.5331,28.4698,28.4698,20300.0
2005-08-17 14:05:00,49.46,49.46,49.29,49.3,27200.0,28.4813,28.4813,28.3834,28.3891,27200.0
2005-08-17 14:10:00,49.31,49.4,49.28,49.4,15700.0,28.3949,28.4467,28.3776,28.4467,15700.0
2005-08-17 14:15:00,49.39,49.5,49.39,49.5,14900.0,28.441,28.5043,28.441,28.5043,14900.0
2005-08-17 14:20:00,49.5,49.5,49.38,49.41,24000.0,28.5043,28.5043,28.4352,28.4525,24000.0
2005-08-17 14:25:00,49.42,49.46,49.36,49.37,30000.0,28.4582,28.4813,28.4237,28.4295,30000.0
2005-08-17 14:30:00,49.38,49.44,49.38,49.4,20200.0,28.4352,28.4698,28.4352,28.4467,20200.0
2005-08-17 14:35:00,49.4,49.41,49.33,49.36,25000.0,28.4467,28.4525,28.4064,28.4237,25000.0
2005-08-17 14:40:00,49.37,49.37,49.29,49.33,53900.0,28.4295,28.4295,28.3834,28.4064,53900.0
2005-08-17 14:45:00,49.33,49.47,49.33,49.47,17300.0,28.4064,28.487,28.4064,28.487,17300.0
2005-08-17 14:50:00,49.47,49.47,49.4,49.42,28500.0,28.487,28.487,28.4467,28.4582,28500.0
2005-08-17 14:55:00,49.41,49.42,49.3,49.3,30000.0,28.4525,28.4582,28.3891,28.3891,30000.0
2005-08-17 15:00:00,49.3,49.32,49.21,49.32,52900.0,28.3891,28.4007,28.3373,28.4007,52900.0
2005-08-17 15:05:00,49.33,49.33,49.26,49.3,42500.0,28.4064,28.4064,28.3661,28.3891,42500.0
2005-08-17 15:10:00,49.28,49.37,49.28,49.36,24200.0,28.3776,28.4295,28.3776,28.4237,24200.0
2005-08-17 15:15:00,49.36,49.44,49.32,49.32,22300.0,28.4237,28.4698,28.4007,28.4007,22300.0
2005-08-17 15:20:00,49.33,49.33,49.19,49.25,34800.0,28.4064,28.4064,28.3258,28.3604,34800.0
2005-08-17 15:25:00,49.24,49.28,49.19,49.21,28700.0,28.3546,28.3776,28.3258,28.3373,28700.0
2005-08-17 15:30:00,49.22,49.27,49.2,49.24,37700.0,28.3431,28.3719,28.3316,28.3546,37700.0
2005-08-17 15:35:00,49.24,49.24,49.18,49.2,27900.0,28.3546,28.3546,28.32,28.3316,27900.0
2005-08-17 15:40:00,49.2,49.26,49.17,49.18,37600.0,28.3316,28.3661,28.3143,28.32,37600.0
2005-08-17 15:45:00,49.18,49.18,49.15,49.16,28500.0,28.32,28.32,28.3028,28.3085,28500.0
2005-08-17 15:50:00,49.17,49.2,49.12,49.16,66000.0,28.3143,28.3316,28.2855,28.3085,66000.0
2005-08-17 15:55:00,49.16,49.16,49.09,49.12,56400.0,28.3085,28.3085,28.2682,28.2855,56400.0
2005-08-18 09:30:00,48.84,48.88,48.57,48.65,140500.0,28.1243,28.1473,27.9688,28.0148,140500.0
2005-08-18 09:35:00,48.58,48.62,48.35,48.36,91100.0,27.9745,27.9976,27.8421,27.8479,91100.0
2005-08-18 09:40:00,48.36,48.39,48.34,48.34,76000.0,27.8479,27.8651,27.8363,27.8363,76000.0
2005-08-18 09:45:00,48.35,48.37,48.26,48.28,128200.0,27.8421,27.8536,27.7903,27.8018,128200.0
2005-08-18 09:50:00,48.27,48.35,48.1,48.14,108800.0,27.796,27.8421,27.6981,27.7212,108800.0
2005-08-18 09:55:00,48.17,48.4,48.16,48.3,217900.0,27.7384,27.8709,27.7327,27.8133,217900.0
2005-08-18 10:00:00,48.27,48.32,48.23,48.31,58400.0,27.796,27.8248,27.773,27.8191,58400.0
2005-08-18 10:05:00,48.3,48.37,48.29,48.36,66700.0,27.8133,27.8536,27.8075,27.8479,66700.0
2005-08-18 10:10:00,48.35,48.43,48.35,48.4,102800.0,27.8421,27.8882,27.8421,27.8709,102800.0
2005-08-18 10:15:00,48.4,48.52,48.35,48.48,51400.0,27.8709,27.94,27.8421,27.917,51400.0
2005-08-18 10:20:00,48.54,48.59,48.43,48.51,58200.0,27.9515,27.9803,27.8882,27.9342,58200.0
2005-08-18 10:25:00,48.54,48.62,48.52,48.62,38200.0,27.9515,27.9976,27.94,27.9976,38200.0
2005-08-18 10:30:00,48.62,48.79,48.57,48.67,80900.0,27.9976,28.0955,27.9688,28.0264,80900.0
2005-08-18 10:35:00,48.67,48.71,48.59,48.6,40200.0,28.0264,28.0494,27.9803,27.9861,40200.0
2005-08-18 10:40:00,48.6,48.75,48.59,48.75,20500.0,27.9861,28.0724,27.9803,28.0724,20500.0
2005-08-18 10:45:00,48.73,48.73,48.64,48.65,12800.0,28.0609,28.0609,28.0091,28.0148,12800.0
2005-08-18 10:50:00,48.64,48.64,48.55,48.59,27200.0,28.0091,28.0091,27.9573,27.9803,27200.0
2005-08-18 10:55:00,48.58,48.59,48.52,48.52,16000.0,27.9745,27.9803,27.94,27.94,16000.0
2005-08-18 11:00:00,48.52,48.52,48.45,48.46,26400.0,27.94,27.94,27.8997,27.9054,26400.0
2005-08-18 11:05:00,48.46,48.48,48.44,48.44,27900.0,27.9054,27.917,27.8939,27.8939,27900.0
2005-08-18 11:10:00,48.44,48.48,48.44,48.48,25700.0,27.8939,27.917,27.8939,27.917,25700.0
2005-08-18 11:15:00,48.49,48.5,48.47,48.49,90100.0,27.9227,27.9285,27.9112,27.9227,90100.0
2005-08-18 11:20:00,48.49,48.49,48.42,48.42,41200.0,27.9227,27.9227,27.8824,27.8824,41200.0
2005-08-18 11:25:00,48.42,48.45,48.42,48.42,48500.0,27.8824,27.8997,27.8824,27.8824,48500.0
2005-08-18 11:30:00,48.42,48.44,48.42,48.43,15900.0,27.8824,27.8939,27.8824,27.8882,15900.0
2005-08-18 11:35:00,48.43,48.46,48.41,48.44,23000.0,27.8882,27.9054,27.8766,27.8939,23000.0
2005-08-18 11:40:00,48.44,48.52,48.44,48.44,47000.0,27.8939,27.94,27.8939,27.8939,47000.0
2005-08-18 11:45:00,48.44,48.44,48.41,48.44,19200.0,27.8939,27.8939,27.8766,27.8939,19200.0
2005-08-18 11:50:00,48.42,48.44,48.41,48.42,22500.0,27.8824,27.8939,27.8766,27.8824,22500.0
2005-08-18 11:55:00,48.42,48.51,48.39,48.46,43800.0,27.8824,27.9342,27.8651,27.9054,43800.0
2005-08-18 12:00:00,48.45,48.6,48.45,48.59,38900.0,27.8997,27.9861,27.8997,27.9803,38900.0
2005-08-18 12:05:00,48.59,48.59,48.46,48.5,37800.0,27.9803,27.9803,27.9054,27.9285,37800.0
2005-08-18 12:10:00,48.5,48.54,48.43,48.45,15700.0,27.9285,27.9515,27.8882,27.8997,15700.0
2005-08-18 12:15:00,48.45,48.6,48.45,48.53,41500.0,27.8997,27.9861,27.8997,27.9457,41500.0
2005-08-18 12:20:00,48.52,48.56,48.5,48.5,51600.0,27.94,27.963,27.9285,27.9285,51600.0
2005-08-18 12:25:00,48.5,48.53,48.5,48.53,52100.0,27.9285,27.9457,27.9285,27.9457,52100.0
2005-08-18 12:30:00,48.53,48.54,48.5,48.51,20500.0,27.9457,27.9515,27.9285,27.9342,20500.0
2005-08-18 12:35:00,48.52,48.52,48.5,48.52,18600.0,27.94,27.94,27.9285,27.94,18600.0
2005-08-18 12:40:00,48.52,48.63,48.51,48.62,40900.0,27.94,28.0033,27.9342,27.9976,40900.0
2005-08-18 12:45:00,48.63,48.63,48.56,48.58,13500.0,28.0033,28.0033,27.963,27.9745,13500.0
2005-08-18 12:50:00,48.58,48.58,48.56,48.56,11000.0,27.9745,27.9745,27.963,27.963,11000.0
2005-08-18 12:55:00,48.56,48.61,48.55,48.58,25000.0,27.963,27.9918,27.9573,27.9745,25000.0
2005-08-18 13:00:00,48.56,48.6,48.55,48.58,21100.0,27.963,27.9861,27.9573,27.9745,21100.0
2005-08-18 13:05:00,48.58,48.62,48.58,48.61,27100.0,27.9745,27.9976,27.9745,27.9918,27100.0
2005-08-18 13:10:00,48.61,48.61,48.53,48.53,45900.0,27.9918,27.9918,27.9457,27.9457,45900.0
2005-08-18 13:15:00,48.54,48.54,48.51,48.53,42100.0,27.9515,27.9515,27.9342,27.9457,42100.0
2005-08-18 13:20:00,48.52,48.55,48.52,48.54,81500.0,27.94,27.9573,27.94,27.9515,81500.0
2005-08-18 13:25:00,48.54,48.75,48.53,48.75,64600.0,27.9515,28.0724,27.9457,28.0724,64600.0
2005-08-18 13:30:00,48.75,48.75,48.65,48.74,44300.0,28.0724,28.0724,28.0148,28.0667,44300.0
2005-08-18 13:35:00,48.74,48.77,48.63,48.64,29600.0,28.0667,28.0839,28.0033,28.0091,29600.0
2005-08-18 13:40:00,48.63,48.65,48.63,48.64,18500.0,28.0033,28.0148,28.0033,28.0091,18500.0
2005-08-18 13:45:00,48.64,48.64,48.61,48.61,14700.0,28.0091,28.0091,27.9918,27.9918,14700.0
2005-08-18 13:50:00,48.61,48.75,48.58,48.75,31700.0,27.9918,28.0724,27.9745,28.0724,31700.0
2005-08-18 13:55:00,48.77,48.8,48.73,48.79,34800.0,28.0839,28.1012,28.0609,28.0955,34800.0
2005-08-18 14:00:00,48.79,48.79,48.72,48.73,24400.0,28.0955,28.0955,28.0552,28.0609,24400.0
2005-08-18 14:05:00,48.73,48.8,48.69,48.8,13300.0,28.0609,28.1012,28.0379,28.1012,13300.0
2005-08-18 14:10:00,48.8,48.8,48.74,48.76,15600.0,28.1012,28.1012,28.0667,28.0782,15600.0
2005-08-18 14:15:00,48.76,48.82,48.75,48.76,19300.0,28.0782,28.1127,28.0724,28.0782,19300.0
2005-08-18 14:20:00,48.76,48.78,48.68,48.69,18800.0,28.0782,28.0897,28.0321,28.0379,18800.0
2005-08-18 14:25:00,48.69,48.76,48.6,48.6,38200.0,28.0379,28.0782,27.9861,27.9861,38200.0
2005-08-18 14:30:00,48.6,48.71,48.6,48.71,38500.0,27.9861,28.0494,27.9861,28.0494,38500.0
2005-08-18 14:35:00,48.72,48.84,48.7,48.84,40900.0,28.0552,28.1243,28.0436,28.1243,40900.0
2005-08-18 14:40:00,48.84,48.86,48.75,48.77,38200.0,28.1243,28.1358,28.0724,28.0839,38200.0
2005-08-18 14:45:00,48.77,48.81,48.75,48.81,36000.0,28.0839,28.107,28.0724,28.107,36000.0
2005-08-18 14:50:00,48.82,48.83,48.76,48.8,28800.0,28.1127,28.1185,28.0782,28.1012,28800.0
2005-08-18 14:55:00,48.81,48.84,48.79,48.79,29800.0,28.107,28.1243,28.0955,28.0955,29800.0
2005-08-18 15:00:00,48.8,48.84,48.79,48.8,45700.0,28.1012,28.1243,28.0955,28.1012,45700.0
2005-08-18 15:05:00,48.8,48.8,48.74,48.75,21900.0,28.1012,28.1012,28.0667,28.0724,21900.0
2005-08-18 15:10:00,48.75,48.87,48.73,48.74,44900.0,28.0724,28.1415,28.0609,28.0667,44900.0
2005-08-18 15:15:00,48.75,48.82,48.74,48.81,29900.0,28.0724,28.1127,28.0667,28.107,29900.0
2005-08-18 15:20:00,48.81,48.82,48.72,48.73,46000.0,28.107,28.1127,28.0552,28.0609,46000.0
2005-08-18 15:25:00,48.73,48.78,48.71,48.71,33800.0,28.0609,28.0897,28.0494,28.0494,33800.0
2005-08-18 15:30:00,48.71,48.78,48.69,48.74,45900.0,28.0494,28.0897,28.0379,28.0667,45900.0
2005-08-18 15:35:00,48.74,48.8,48.73,48.77,38700.0,28.0667,28.1012,28.0609,28.0839,38700.0
2005-08-18 15:40:00,48.76,48.79,48.74,48.79,55500.0,28.0782,28.0955,28.0667,28.0955,55500.0
2005-08-18 15:45:00,48.8,48.93,48.8,48.91,64200.0,28.1012,28.1761,28.1012,28.1646,64200.0
2005-08-18 15:50:00,48.91,48.93,48.77,48.79,85600.0,28.1646,28.1761,28.0839,28.0955,85600.0
2005-08-18 15:55:00,48.78,48.79,48.7,48.7,97600.0,28.0897,28.0955,28.0436,28.0436,97600.0
2005-08-19 09:30:00,48.81,48.83,48.76,48.76,188300.0,28.107,28.1185,28.0782,28.0782,188300.0
2005-08-19 09:35:00,48.73,48.75,48.6,48.64,71300.0,28.0609,28.0724,27.9861,28.0091,71300.0
2005-08-19 09:40:00,48.66,48.66,48.35,48.37,115300.0,28.0206,28.0206,27.8421,27.8536,115300.0
2005-08-19 09:45:00,48.38,48.48,48.34,48.47,57300.0,27.8594,27.917,27.8363,27.9112,57300.0
2005-08-19 09:50:00,48.47,48.53,48.41,48.48,63700.0,27.9112,27.9457,27.8766,27.917,63700.0
2005-08-19 09:55:00,48.49,48.55,48.48,48.53,61000.0,27.9227,27.9573,27.917,27.9457,61000.0
2005-08-19 10:00:00,48.53,48.54,48.52,48.52,95900.0,27.9457,27.9515,27.94,27.94,95900.0
2005-08-19 10:05:00,48.52,48.53,48.52,48.53,69000.0,27.94,27.9457,27.94,27.9457,69000.0
2005-08-19 10:10:00,48.52,48.52,48.4,48.4,112300.0,27.94,27.94,27.8709,27.8709,112300.0
2005-08-19 10:15:00,48.38,48.4,48.32,48.32,26200.0,27.8594,27.8709,27.8248,27.8248,26200.0
2005-08-19 10:20:00,48.32,48.43,48.32,48.4,47200.0,27.8248,27.8882,27.8248,27.8709,47200.0
2005-08-19 10:25:00,48.4,48.4,48.27,48.28,36300.0,27.8709,27.8709,27.796,27.8018,36300.0
2005-08-19 10:30:00,48.28,48.31,48.21,48.3,79000.0,27.8018,27.8191,27.7615,27.8133,79000.0
2005-08-19 10:35:00,48.31,48.43,48.3,48.43,46000.0,27.8191,27.8882,27.8133,27.8882,46000.0
2005-08-19 10:40:00,48.42,48.42,48.38,48.42,37100.0,27.8824,27.8824,27.8594,27.8824,37100.0
2005-08-19 10:45:00,48.43,48.44,48.35,48.35,47000.0,27.8882,27.8939,27.8421,27.8421,47000.0
2005-08-19 10:50:00,48.35,48.36,48.35,48.35,29000.0,27.8421,27.8479,27.8421,27.8421,29000.0
2005-08-19 10:55:00,48.34,48.42,48.34,48.42,124800.0,27.8363,27.8824,27.8363,27.8824,124800.0
2005-08-19 11:00:00,48.42,48.44,48.34,48.34,42900.0,27.8824,27.8939,27.8363,27.8363,42900.0
2005-08-19 11:05:00,48.34,48.38,48.32,48.33,112100.0,27.8363,27.8594,27.8248,27.8306,112100.0
2005-08-19 11:10:00,48.33,48.34,48.29,48.34,29700.0,27.8306,27.8363,27.8075,27.8363,29700.0
2005-08-19 11:15:00,48.35,48.43,48.34,48.43,30600.0,27.8421,27.8882,27.8363,27.8882,30600.0
2005-08-19 11:20:00,48.43,48.43,48.34,48.37,121100.0,27.8882,27.8882,27.8363,27.8536,121100.0
2005-08-19 11:25:00,48.37,48.5,48.31,48.49,37400.0,27.8536,27.9285,27.8191,27.9227,37400.0
2005-08-19 11:30:00,48.49,48.5,48.37,48.38,57900.0,27.9227,27.9285,27.8536,27.8594,57900.0
2005-08-19 11:35:00,48.38,48.38,48.32,48.36,33500.0,27.8594,27.8594,27.8248,27.8479,33500.0
2005-08-19 11:40:00,48.35,48.4,48.31,48.31,29400.0,27.8421,27.8709,27.8191,27.8191,29400.0
2005-08-19 11:45:00,48.32,48.33,48.2,48.25,106200.0,27.8248,27.8306,27.7557,27.7845,106200.0
2005-08-19 11:50:00,48.24,48.25,48.2,48.22,26800.0,27.7788,27.7845,27.7557,27.7672,26800.0
2005-08-19 11:55:00,48.22,48.23,48.17,48.2,23400.0,27.7672,27.773,27.7384,27.7557,23400.0
2005-08-19 12:00:00,48.19,48.23,48.18,48.21,17000.0,27.75,27.773,27.7442,27.7615,17000.0
2005-08-19 12:05:00,48.2,48.2,48.14,48.15,53500.0,27.7557,27.7557,27.7212,27.7269,53500.0
2005-08-19 12:10:00,48.16,48.17,48.14,48.14,17400.0,27.7327,27.7384,27.7212,27.7212,17400.0
2005-08-19 12:15:00,48.14,48.15,48.1,48.1,81300.0,27.7212,27.7269,27.6981,27.6981,81300.0
2005-08-19 12:20:00,48.1,48.11,48.04,48.06,62000.0,27.6981,27.7039,27.6636,27.6751,62000.0
2005-08-19 12:25:00,48.06,48.07,48.04,48.05,24100.0,27.6751,27.6809,27.6636,27.6693,24100.0
2005-08-19 12:30:00,48.06,48.1,48.03,48.1,32100.0,27.6751,27.6981,27.6578,27.6981,32100.0
2005-08-19 12:35:00,48.1,48.13,48.07,48.09,51500.0,27.6981,27.7154,27.6809,27.6924,51500.0
2005-08-19 12:40:00,48.09,48.13,48.09,48.13,18400.0,27.6924,27.7154,27.6924,27.7154,18400.0
2005-08-19 12:45:00,48.13,48.27,48.13,48.21,45000.0,27.7154,27.796,27.7154,27.7615,45000.0
2005-08-19 12:50:00,48.19,48.19,48.13,48.14,149300.0,27.75,27.75,27.7154,27.7212,149300.0
2005-08-19 12:55:00,48.14,48.15,48.13,48.13,6700.0,27.7212,27.7269,27.7154,27.7154,6700.0
2005-08-19 13:00:00,48.13,48.14,48.12,48.13,8000.0,27.7154,27.7212,27.7096,27.7154,8000.0
2005-08-19 13:05:00,48.13,48.14,48.11,48.11,24200.0,27.7154,27.7212,27.7039,27.7039,24200.0
2005-08-19 13:10:00,48.12,48.15,48.07,48.08,38900.0,27.7096,27.7269,27.6809,27.6866,38900.0
2005-08-19 13:15:00,48.07,48.07,47.92,47.94,82800.0,27.6809,27.6809,27.5945,27.606,82800.0
2005-08-19 13:20:00,47.94,47.99,47.93,47.98,48400.0,27.606,27.6348,27.6002,27.629,48400.0
2005-08-19 13:25:00,47.98,48.02,47.93,47.94,53600.0,27.629,27.6521,27.6002,27.606,53600.0
2005-08-19 13:30:00,47.94,47.99,47.93,47.98,21900.0,27.606,27.6348,27.6002,27.629,21900.0
2005-08-19 13:35:00,47.98,48.0,47.98,47.99,26100.0,27.629,27.6405,27.629,27.6348,26100.0
2005-08-19 13:40:00,47.98,48.01,47.97,47.99,42200.0,27.629,27.6463,27.6233,27.6348,42200.0
2005-08-19 13:45:00,47.99,48.0,47.98,48.0,18900.0,27.6348,27.6405,27.629,27.6405,18900.0
2005-08-19 13:50:00,47.99,47.99,47.95,47.97,29100.0,27.6348,27.6348,27.6118,27.6233,29100.0
2005-08-19 13:55:00,47.97,47.99,47.96,47.96,24400.0,27.6233,27.6348,27.6175,27.6175,24400.0
2005-08-19 14:00:00,47.97,48.02,47.96,47.99,91400.0,27.6233,27.6521,27.6175,27.6348,91400.0
2005-08-19 14:05:00,47.99,48.08,47.98,48.03,79300.0,27.6348,27.6866,27.629,27.6578,79300.0
2005-08-19 14:10:00,48.03,48.03,47.96,47.96,39700.0,27.6578,27.6578,27.6175,27.6175,39700.0
2005-08-19 14:15:00,47.97,48.0,47.91,47.96,60200.0,27.6233,27.6405,27.5887,27.6175,60200.0
2005-08-19 14:20:00,47.96,47.97,47.93,47.94,45000.0,27.6175,27.6233,27.6002,27.606,45000.0
2005-08-19 14:25:00,47.94,48.0,47.93,47.95,54800.0,27.606,27.6405,27.6002,27.6118,54800.0
2005-08-19 14:30:00,47.96,47.96,47.92,47.96,47900.0,27.6175,27.6175,27.5945,27.6175,47900.0
2005-08-19 14:35:00,47.95,47.95,47.9,47.9,17500.0,27.6118,27.6118,27.583,27.583,17500.0
2005-08-19 14:40:00,47.9,47.91,47.81,47.88,57500.0,27.583,27.5887,27.5311,27.5714,57500.0
2005-08-19 14:45:00,47.88,47.88,47.82,47.83,43500.0,27.5714,27.5714,27.5369,27.5427,43500.0
2005-08-19 14:50:00,47.8,47.82,47.77,47.79,105400.0,27.5254,27.5369,27.5081,27.5196,105400.0
2005-08-19 14:55:00,47.79,47.79,47.76,47.78,76100.0,27.5196,27.5196,27.5023,27.5139,76100.0
2005-08-19 15:00:00,47.78,47.8,47.77,47.79,27500.0,27.5139,27.5254,27.5081,27.5196,27500.0
2005-08-19 15:05:00,47.79,47.88,47.75,47.87,105100.0,27.5196,27.5714,27.4966,27.5657,105100.0
2005-08-19 15:10:00,47.81,47.86,47.81,47.86,59300.0,27.5311,27.5599,27.5311,27.5599,59300.0
2005-08-19 15:15:00,47.85,47.87,47.83,47.84,91800.0,27.5542,27.5657,27.5427,27.5484,91800.0
2005-08-19 15:20:00,47.83,47.84,47.79,47.79,72600.0,27.5427,27.5484,27.5196,27.5196,72600.0
2005-08-19 15:25:00,47.8,47.98,47.79,47.98,163800.0,27.5254,27.629,27.5196,27.629,163800.0
2005-08-19 15:30:00,47.96,47.98,47.8,47.82,79100.0,27.6175,27.629,27.5254,27.5369,79100.0
2005-08-19 15:35:00,47.82,47.82,47.79,47.8,31900.0,27.5369,27.5369,27.5196,27.5254,31900.0
2005-08-19 15:40:00,47.8,47.8,47.72,47.73,127100.0,27.5254,27.5254,27.4793,27.4851,127100.0
2005-08-19 15:45:00,47.73,47.73,47.59,47.62,160900.0,27.4851,27.4851,27.4045,27.4217,160900.0
2005-08-19 15:50:00,47.61,47.73,47.61,47.73,116700.0,27.416,27.4851,27.416,27.4851,116700.0
2005-08-19 15:55:00,47.73,47.75,47.69,47.69,127800.0,27.4851,27.4966,27.462,27.462,127800.0
2005-08-22 09:30:00,47.78,47.98,47.76,47.96,97800.0,27.5139,27.629,27.5023,27.6175,97800.0
2005-08-22 09:35:00,47.95,48.05,47.79,47.95,73300.0,27.6118,27.6693,27.5196,27.6118,73300.0
2005-08-22 09:40:00,47.91,48.05,47.9,47.91,48200.0,27.5887,27.6693,27.583,27.5887,48200.0
2005-08-22 09:45:00,47.89,48.05,47.88,48.05,79300.0,27.5772,27.6693,27.5714,27.6693,79300.0
2005-08-22 09:50:00,48.06,48.09,48.04,48.08,62600.0,27.6751,27.6924,27.6636,27.6866,62600.0
2005-08-22 09:55:00,48.08,48.1,47.97,48.0,136800.0,27.6866,27.6981,27.6233,27.6405,136800.0
2005-08-22 10:00:00,48.0,48.05,47.93,47.98,56800.0,27.6405,27.6693,27.6002,27.629,56800.0
2005-08-22 10:05:00,47.98,48.08,47.96,48.07,106300.0,27.629,27.6866,27.6175,27.6809,106300.0
2005-08-22 10:10:00,48.07,48.07,47.99,48.04,83200.0,27.6809,27.6809,27.6348,27.6636,83200.0
2005-08-22 10:15:00,48.04,48.07,48.0,48.05,62600.0,27.6636,27.6809,27.6405,27.6693,62600.0
2005-08-22 10:20:00,48.05,48.07,47.99,48.04,66000.0,27.6693,27.6809,27.6348,27.6636,66000.0
2005-08-22 10:25:00,48.03,48.1,48.03,48.09,36600.0,27.6578,27.6981,27.6578,27.6924,36600.0
2005-08-22 10:30:00,48.1,48.16,48.08,48.15,42600.0,27.6981,27.7327,27.6866,27.7269,42600.0
2005-08-22 10:35:00,48.15,48.15,47.96,48.12,49800.0,27.7269,27.7269,27.6175,27.7096,49800.0
2005-08-22 10:40:00,48.13,48.17,48.04,48.05,25000.0,27.7154,27.7384,27.6636,27.6693,25000.0
2005-08-22 10:45:00,48.03,48.05,48.01,48.05,17100.0,27.6578,27.6693,27.6463,27.6693,17100.0
2005-08-22 10:50:00,48.05,48.1,48.02,48.08,21200.0,27.6693,27.6981,27.6521,27.6866,21200.0
2005-08-22 10:55:00,48.09,48.1,48.05,48.08,27000.0,27.6924,27.6981,27.6693,27.6866,27000.0
2005-08-22 11:00:00,48.08,48.09,47.77,47.82,46700.0,27.6866,27.6924,27.5081,27.5369,46700.0
2005-08-22 11:05:00,47.86,47.91,47.82,47.83,25500.0,27.5599,27.5887,27.5369,27.5427,25500.0
2005-08-22 11:10:00,47.82,47.82,47.76,47.79,16700.0,27.5369,27.5369,27.5023,27.5196,16700.0
2005-08-22 11:15:00,47.81,47.89,47.81,47.85,21100.0,27.5311,27.5772,27.5311,27.5542,21100.0
2005-08-22 11:20:00,47.87,47.94,47.87,47.93,11900.0,27.5657,27.606,27.5657,27.6002,11900.0
2005-08-22 11:25:00,47.93,47.95,47.89,47.95,25700.0,27.6002,27.6118,27.5772,27.6118,25700.0
2005-08-22 11:30:00,47.95,47.95,47.86,47.89,17200.0,27.6118,27.6118,27.5599,27.5772,17200.0
2005-08-22 11:35:00,47.88,47.94,47.88,47.92,10600.0,27.5714,27.606,27.5714,27.5945,10600.0
2005-08-22 11:40:00,47.92,47.94,47.91,47.94,8000.0,27.5945,27.606,27.5887,27.606,8000.0
2005-08-22 11:45:00,47.94,47.94,47.9,47.9,17600.0,27.606,27.606,27.583,27.583,17600.0
2005-08-22 11:50:00,47.9,47.91,47.66,47.66,68400.0,27.583,27.5887,27.4448,27.4448,68400.0
2005-08-22 11:55:00,47.65,47.95,47.65,47.71,32800.0,27.439,27.6118,27.439,27.4736,32800.0
2005-08-22 12:00:00,47.71,47.79,47.52,47.52,21800.0,27.4736,27.5196,27.3641,27.3641,21800.0
2005-08-22 12:05:00,47.54,47.6,47.47,47.56,67100.0,27.3757,27.4102,27.3353,27.3872,67100.0
2005-08-22 12:10:00,47.56,47.59,47.52,47.55,31700.0,27.3872,27.4045,27.3641,27.3814,31700.0
2005-08-22 12:15:00,47.52,47.57,47.51,47.53,15300.0,27.3641,27.3929,27.3584,27.3699,15300.0
2005-08-22 12:20:00,47.52,47.54,47.48,47.49,45700.0,27.3641,27.3757,27.3411,27.3469,45700.0
2005-08-22 12:25:00,47.49,47.63,47.47,47.62,39500.0,27.3469,27.4275,27.3353,27.4217,39500.0
2005-08-22 12:30:00,47.63,47.63,47.54,47.57,20300.0,27.4275,27.4275,27.3757,27.3929,20300.0
2005-08-22 12:35:00,47.57,47.57,47.4,47.43,42300.0,27.3929,27.3929,27.295,27.3123,42300.0
2005-08-22 12:40:00,47.43,47.43,47.14,47.21,60600.0,27.3123,27.3123,27.1453,27.1856,60600.0
2005-08-22 12:45:00,47.22,47.38,47.22,47.38,59300.0,27.1914,27.2835,27.1914,27.2835,59300.0
2005-08-22 12:50:00,47.38,47.54,47.32,47.47,134600.0,27.2835,27.3757,27.249,27.3353,134600.0
2005-08-22 12:55:00,47.47,47.47,47.38,47.39,32500.0,27.3353,27.3353,27.2835,27.2893,32500.0
2005-08-22 13:00:00,47.39,47.41,47.14,47.25,132600.0,27.2893,27.3008,27.1453,27.2087,132600.0
2005-08-22 13:05:00,47.25,47.25,47.13,47.16,153200.0,27.2087,27.2087,27.1396,27.1568,153200.0
2005-08-22 13:10:00,47.13,47.19,47.0,47.15,90500.0,27.1396,27.1741,27.0647,27.1511,90500.0
2005-08-22 13:15:00,47.12,47.21,47.0,47.04,72000.0,27.1338,27.1856,27.0647,27.0877,72000.0
2005-08-22 13:20:00,47.03,47.19,47.03,47.16,45600.0,27.082,27.1741,27.082,27.1568,45600.0
2005-08-22 13:25:00,47.15,47.43,47.13,47.4,74100.0,27.1511,27.3123,27.1396,27.295,74100.0
2005-08-22 13:30:00,47.38,47.38,47.28,47.29,41600.0,27.2835,27.2835,27.2259,27.2317,41600.0
2005-08-22 13:35:00,47.29,47.35,47.27,47.33,63600.0,27.2317,27.2662,27.2202,27.2547,63600.0
2005-08-22 13:40:00,47.32,47.33,47.29,47.33,20800.0,27.249,27.2547,27.2317,27.2547,20800.0
2005-08-22 13:45:00,47.32,47.35,47.32,47.32,33900.0,27.249,27.2662,27.249,27.249,33900.0
2005-08-22 13:50:00,47.32,47.35,47.28,47.31,51900.0,27.249,27.2662,27.2259,27.2432,51900.0
2005-08-22 13:55:00,47.31,47.33,47.22,47.27,80000.0,27.2432,27.2547,27.1914,27.2202,80000.0
2005-08-22 14:00:00,47.27,47.28,47.19,47.2,30900.0,27.2202,27.2259,27.1741,27.1799,30900.0
2005-08-22 14:05:00,47.21,47.96,46.99,47.09,136500.0,27.1856,27.6175,27.0589,27.1165,136500.0
2005-08-22 14:10:00,47.09,47.1,47.06,47.08,73000.0,27.1165,27.1223,27.0993,27.1108,73000.0
2005-08-22 14:15:00,47.08,47.08,47.05,47.06,91900.0,27.1108,27.1108,27.0935,27.0993,91900.0
2005-08-22 14:20:00,47.06,47.1,47.03,47.05,84000.0,27.0993,27.1223,27.082,27.0935,84000.0
2005-08-22 14:25:00,47.06,47.15,47.06,47.12,40400.0,27.0993,27.1511,27.0993,27.1338,40400.0
2005-08-22 14:30:00,47.12,47.14,47.08,47.1,38100.0,27.1338,27.1453,27.1108,27.1223,38100.0
2005-08-22 14:35:00,47.1,47.14,47.05,47.07,46800.0,27.1223,27.1453,27.0935,27.105,46800.0
2005-08-22 14:40:00,47.07,47.15,47.07,47.14,27900.0,27.105,27.1511,27.105,27.1453,27900.0
2005-08-22 14:45:00,47.14,47.25,47.1,47.21,54100.0,27.1453,27.2087,27.1223,27.1856,54100.0
2005-08-22 14:50:00,47.22,47.28,47.18,47.21,41500.0,27.1914,27.2259,27.1684,27.1856,41500.0
2005-08-22 14:55:00,47.2,47.28,47.19,47.23,21300.0,27.1799,27.2259,27.1741,27.1971,21300.0
2005-08-22 15:00:00,47.24,47.26,47.2,47.23,27400.0,27.2029,27.2144,27.1799,27.1971,27400.0
2005-08-22 15:05:00,47.23,47.23,47.13,47.16,33100.0,27.1971,27.1971,27.1396,27.1568,33100.0
2005-08-22 15:10:00,47.17,47.21,47.14,47.21,21600.0,27.1626,27.1856,27.1453,27.1856,21600.0
2005-08-22 15:15:00,47.22,47.22,47.19,47.19,10300.0,27.1914,27.1914,27.1741,27.1741,10300.0
2005-08-22 15:20:00,47.2,47.27,47.2,47.25,26600.0,27.1799,27.2202,27.1799,27.2087,26600.0
2005-08-22 15:25:00,47.24,47.3,47.16,47.3,41300.0,27.2029,27.2375,27.1568,27.2375,41300.0
2005-08-22 15:30:00,47.3,47.35,47.3,47.33,43100.0,27.2375,27.2662,27.2375,27.2547,43100.0
2005-08-22 15:35:00,47.33,47.33,47.3,47.31,43900.0,27.2547,27.2547,27.2375,27.2432,43900.0
2005-08-22 15:40:00,47.28,47.34,47.28,47.3,98900.0,27.2259,27.2605,27.2259,27.2375,98900.0
2005-08-22 15:45:00,47.31,47.32,47.22,47.27,66900.0,27.2432,27.249,27.1914,27.2202,66900.0
2005-08-22 15:50:00,47.27,47.4,47.27,47.39,69800.0,27.2202,27.295,27.2202,27.2893,69800.0
2005-08-22 15:55:00,47.4,47.41,47.34,47.41,65200.0,27.295,27.3008,27.2605,27.3008,65200.0
2005-08-23 09:30:00,47.45,47.57,47.38,47.5,60300.0,27.3238,27.3929,27.2835,27.3526,60300.0
2005-08-23 09:35:00,47.5,47.65,47.45,47.55,81100.0,27.3526,27.439,27.3238,27.3814,81100.0
2005-08-23 09:40:00,47.55,47.58,47.33,47.36,108700.0,27.3814,27.3987,27.2547,27.272,108700.0
2005-08-23 09:45:00,47.36,47.39,47.16,47.39,571400.0,27.272,27.2893,27.1568,27.2893,571400.0
2005-08-23 09:50:00,47.37,47.42,47.2,47.21,45200.0,27.2778,27.3066,27.1799,27.1856,45200.0
2005-08-23 09:55:00,47.21,47.39,47.17,47.33,51200.0,27.1856,27.2893,27.1626,27.2547,51200.0
2005-08-23 10:00:00,47.45,47.55,47.26,47.4,45300.0,27.3238,27.3814,27.2144,27.295,45300.0
2005-08-23 10:05:00,47.39,47.61,47.39,47.56,43700.0,27.2893,27.416,27.2893,27.3872,43700.0
2005-08-23 10:10:00,47.55,47.63,47.45,47.63,35400.0,27.3814,27.4275,27.3238,27.4275,35400.0
2005-08-23 10:15:00,47.63,47.68,47.57,47.58,200600.0,27.4275,27.4563,27.3929,27.3987,200600.0
2005-08-23 10:20:00,47.6,47.61,47.51,47.55,108900.0,27.4102,27.416,27.3584,27.3814,108900.0
2005-08-23 10:25:00,47.55,47.57,47.5,47.52,54200.0,27.3814,27.3929,27.3526,27.3641,54200.0
2005-08-23 10:30:00,47.51,47.55,47.51,47.52,44100.0,27.3584,27.3814,27.3584,27.3641,44100.0
2005-08-23 10:35:00,47.52,47.53,47.41,47.41,40600.0,27.3641,27.3699,27.3008,27.3008,40600.0
2005-08-23 10:40:00,47.41,47.43,47.35,47.4,52900.0,27.3008,27.3123,27.2662,27.295,52900.0
2005-08-23 10:45:00,47.41,47.44,47.38,47.39,28700.0,27.3008,27.3181,27.2835,27.2893,28700.0
2005-08-23 10:50:00,47.39,47.39,47.32,47.32,41200.0,27.2893,27.2893,27.249,27.249,41200.0
2005-08-23 10:55:00,47.32,47.33,47.26,47.26,23400.0,27.249,27.2547,27.2144,27.2144,23400.0
2005-08-23 11:00:00,47.26,47.27,47.24,47.26,86200.0,27.2144,27.2202,27.2029,27.2144,86200.0
2005-08-23 11:05:00,47.26,47.29,47.18,47.19,53200.0,27.2144,27.2317,27.1684,27.1741,53200.0
2005-08-23 11:10:00,47.19,47.22,47.15,47.19,34500.0,27.1741,27.1914,27.1511,27.1741,34500.0
2005-08-23 11:15:00,47.19,47.25,47.18,47.19,27100.0,27.1741,27.2087,27.1684,27.1741,27100.0
2005-08-23 11:20:00,47.19,47.21,47.14,47.18,128500.0,27.1741,27.1856,27.1453,27.1684,128500.0
2005-08-23 11:25:00,47.18,47.23,47.15,47.17,36500.0,27.1684,27.1971,27.1511,27.1626,36500.0
2005-08-23 11:30:00,47.16,47.18,47.15,47.15,27700.0,27.1568,27.1684,27.1511,27.1511,27700.0
2005-08-23 11:35:00,47.15,47.15,47.04,47.06,39100.0,27.1511,27.1511,27.0877,27.0993,39100.0
2005-08-23 11:40:00,47.06,47.08,47.01,47.04,72100.0,27.0993,27.1108,27.0705,27.0877,72100.0
2005-08-23 11:45:00,47.04,47.04,46.9,46.91,54700.0,27.0877,27.0877,27.0071,27.0129,54700.0
2005-08-23 11:50:00,46.92,46.97,46.88,46.89,25500.0,27.0186,27.0474,26.9956,27.0014,25500.0
2005-08-23 11:55:00,46.89,46.9,46.71,46.8,39900.0,27.0014,27.0071,26.8977,26.9495,39900.0
2005-08-23 12:00:00,46.8,46.82,46.65,46.66,93300.0,26.9495,26.9611,26.8632,26.8689,93300.0
2005-08-23 12:05:00,46.66,46.75,46.66,46.72,48300.0,26.8689,26.9207,26.8689,26.9035,48300.0
2005-08-23 12:10:00,46.73,46.75,46.69,46.73,47000.0,26.9092,26.9207,26.8862,26.9092,47000.0
2005-08-23 12:15:00,46.73,46.75,46.7,46.72,42400.0,26.9092,26.9207,26.8919,26.9035,42400.0
2005-08-23 12:20:00,46.7,46.76,46.7,46.75,44200.0,26.8919,26.9265,26.8919,26.9207,44200.0
2005-08-23 12:25:00,46.75,46.78,46.73,46.77,14400.0,26.9207,26.938,26.9092,26.9323,14400.0
2005-08-23 12:30:00,46.76,46.86,46.76,46.85,31000.0,26.9265,26.9841,26.9265,26.9783,31000.0
2005-08-23 12:35:00,46.85,46.94,46.85,46.94,18900.0,26.9783,27.0302,26.9783,27.0302,18900.0
2005-08-23 12:40:00,46.94,47.03,46.92,47.03,70300.0,27.0302,27.082,27.0186,27.082,70300.0
2005-08-23 12:45:00,47.04,47.1,47.04,47.1,21800.0,27.0877,27.1223,27.0877,27.1223,21800.0
2005-08-23 12:50:00,47.11,47.14,47.1,47.14,36500.0,27.128,27.1453,27.1223,27.1453,36500.0
2005-08-23 12:55:00,47.14,47.15,47.1,47.15,42800.0,27.1453,27.1511,27.1223,27.1511,42800.0
2005-08-23 13:00:00,47.15,47.15,47.07,47.07,18500.0,27.1511,27.1511,27.105,27.105,18500.0
2005-08-23 13:05:00,47.07,47.08,47.04,47.08,28400.0,27.105,27.1108,27.0877,27.1108,28400.0
2005-08-23 13:10:00,47.08,47.08,47.06,47.07,11800.0,27.1108,27.1108,27.0993,27.105,11800.0
2005-08-23 13:15:00,47.07,47.07,46.98,46.99,37500.0,27.105,27.105,27.0532,27.0589,37500.0
2005-08-23 13:20:00,46.99,47.01,46.98,46.99,25300.0,27.0589,27.0705,27.0532,27.0589,25300.0
2005-08-23 13:25:00,46.99,47.0,46.98,46.98,23000.0,27.0589,27.0647,27.0532,27.0532,23000.0
2005-08-23 13:30:00,46.98,46.98,46.92,46.97,42100.0,27.0532,27.0532,27.0186,27.0474,42100.0
2005-08-23 13:35:00,46.97,46.98,46.94,46.97,41200.0,27.0474,27.0532,27.0302,27.0474,41200.0
2005-08-23 13:40:00,46.96,47.04,46.95,47.04,54500.0,27.0417,27.0877,27.0359,27.0877,54500.0
2005-08-23 13:45:00,47.04,47.04,47.01,47.01,46100.0,27.0877,27.0877,27.0705,27.0705,46100.0
2005-08-23 13:50:00,47.02,47.06,46.99,47.06,49600.0,27.0762,27.0993,27.0589,27.0993,49600.0
2005-08-23 13:55:00,47.05,47.05,47.0,47.02,10700.0,27.0935,27.0935,27.0647,27.0762,10700.0
2005-08-23 14:00:00,47.01,47.02,46.99,47.0,21700.0,27.0705,27.0762,27.0589,27.0647,21700.0
2005-08-23 14:05:00,47.0,47.02,46.99,47.02,53500.0,27.0647,27.0762,27.0589,27.0762,53500.0
2005-08-23 14:10:00,47.02,47.04,46.99,47.0,35500.0,27.0762,27.0877,27.0589,27.0647,35500.0
2005-08-23 14:15:00,46.99,47.0,46.99,47.0,23700.0,27.0589,27.0647,27.0589,27.0647,23700.0
2005-08-23 14:20:00,46.99,47.07,46.99,47.02,82400.0,27.0589,27.105,27.0589,27.0762,82400.0
2005-08-23 14:25:00,47.02,47.05,46.99,47.05,67900.0,27.0762,27.0935,27.0589,27.0935,67900.0
2005-08-23 14:30:00,47.05,47.05,47.04,47.05,37000.0,27.0935,27.0935,27.0877,27.0935,37000.0
2005-08-23 14:35:00,47.05,47.18,47.05,47.18,97900.0,27.0935,27.1684,27.0935,27.1684,97900.0
2005-08-23 14:40:00,47.18,47.18,47.16,47.16,46600.0,27.1684,27.1684,27.1568,27.1568,46600.0
2005-08-23 14:45:00,47.16,47.25,47.16,47.2,71100.0,27.1568,27.2087,27.1568,27.1799,71100.0
2005-08-23 14:50:00,47.19,47.19,47.15,47.15,21800.0,27.1741,27.1741,27.1511,27.1511,21800.0
2005-08-23 14:55:00,47.16,47.2,47.15,47.19,22100.0,27.1568,27.1799,27.1511,27.1741,22100.0
2005-08-23 15:00:00,47.18,47.19,47.17,47.18,27100.0,27.1684,27.1741,27.1626,27.1684,27100.0
2005-08-23 15:05:00,47.18,47.19,47.12,47.14,23900.0,27.1684,27.1741,27.1338,27.1453,23900.0
2005-08-23 15:10:00,47.14,47.18,47.13,47.18,43200.0,27.1453,27.1684,27.1396,27.1684,43200.0
2005-08-23 15:15:00,47.17,47.2,47.04,47.06,64900.0,27.1626,27.1799,27.0877,27.0993,64900.0
2005-08-23 15:20:00,47.06,47.1,47.03,47.1,55500.0,27.0993,27.1223,27.082,27.1223,55500.0
2005-08-23 15:25:00,47.09,47.1,47.07,47.08,43800.0,27.1165,27.1223,27.105,27.1108,43800.0
2005-08-23 15:30:00,47.08,47.1,47.07,47.09,43700.0,27.1108,27.1223,27.105,27.1165,43700.0
2005-08-23 15:35:00,47.09,47.1,47.08,47.1,41500.0,27.1165,27.1223,27.1108,27.1223,41500.0
2005-08-23 15:40:00,47.1,47.1,47.08,47.08,51400.0,27.1223,27.1223,27.1108,27.1108,51400.0
2005-08-23 15:45:00,47.08,47.09,47.05,47.06,54400.0,27.1108,27.1165,27.0935,27.0993,54400.0
2005-08-23 15:50:00,47.05,47.07,46.98,46.98,149100.0,27.0935,27.105,27.0532,27.0532,149100.0
2005-08-23 15:55:00,46.98,46.99,46.94,46.97,169000.0,27.0532,27.0589,27.0302,27.0474,169000.0
2005-08-24 09:30:00,46.98,47.03,46.84,46.86,108400.0,27.0532,27.082,26.9726,26.9841,108400.0
2005-08-24 09:35:00,46.81,46.87,46.61,46.8,119900.0,26.9553,26.9898,26.8401,26.9495,119900.0
2005-08-24 09:40:00,46.8,46.85,46.62,46.67,222400.0,26.9495,26.9783,26.8459,26.8747,222400.0
2005-08-24 09:45:00,46.65,46.66,46.35,46.38,264400.0,26.8632,26.8689,26.6904,26.7077,264400.0
2005-08-24 09:50:00,46.39,46.5,46.21,46.33,419100.0,26.7134,26.7768,26.6098,26.6789,419100.0
2005-08-24 09:55:00,46.32,46.4,46.12,46.28,132600.0,26.6731,26.7192,26.558,26.6501,132600.0
2005-08-24 10:00:00,46.29,46.5,46.29,46.34,86100.0,26.6559,26.7768,26.6559,26.6846,86100.0
2005-08-24 10:05:00,46.36,46.5,46.26,46.35,110400.0,26.6962,26.7768,26.6386,26.6904,110400.0
2005-08-24 10:10:00,46.34,46.52,46.25,46.26,139800.0,26.6846,26.7883,26.6328,26.6386,139800.0
2005-08-24 10:15:00,46.25,46.34,46.21,46.29,73800.0,26.6328,26.6846,26.6098,26.6559,73800.0
2005-08-24 10:20:00,46.29,46.29,46.11,46.12,57100.0,26.6559,26.6559,26.5522,26.558,57100.0
2005-08-24 10:25:00,46.11,46.3,46.01,46.17,165000.0,26.5522,26.6616,26.4946,26.5868,165000.0
2005-08-24 10:30:00,46.17,46.23,46.12,46.16,94900.0,26.5868,26.6213,26.558,26.581,94900.0
2005-08-24 10:35:00,46.17,46.22,46.16,46.2,152900.0,26.5868,26.6155,26.581,26.604,152900.0
2005-08-24 10:40:00,46.22,46.3,46.2,46.28,131200.0,26.6155,26.6616,26.604,26.6501,131200.0
2005-08-24 10:45:00,46.3,46.4,46.28,46.39,75300.0,26.6616,26.7192,26.6501,26.7134,75300.0
2005-08-24 10:50:00,46.39,46.57,46.38,46.5,227400.0,26.7134,26.8171,26.7077,26.7768,227400.0
2005-08-24 10:55:00,46.52,46.55,46.38,46.43,82300.0,26.7883,26.8056,26.7077,26.7365,82300.0
2005-08-24 11:00:00,46.43,46.49,46.39,46.39,64800.0,26.7365,26.771,26.7134,26.7134,64800.0
2005-08-24 11:05:00,46.4,46.45,46.25,46.3,87200.0,26.7192,26.748,26.6328,26.6616,87200.0
2005-08-24 11:10:00,46.3,46.37,46.28,46.31,51100.0,26.6616,26.7019,26.6501,26.6674,51100.0
2005-08-24 11:15:00,46.29,46.38,46.29,46.37,44100.0,26.6559,26.7077,26.6559,26.7019,44100.0
2005-08-24 11:20:00,46.37,46.41,46.35,46.37,68600.0,26.7019,26.725,26.6904,26.7019,68600.0
2005-08-24 11:25:00,46.37,46.39,46.37,46.37,24600.0,26.7019,26.7134,26.7019,26.7019,24600.0
2005-08-24 11:30:00,46.37,46.45,46.36,46.4,64000.0,26.7019,26.748,26.6962,26.7192,64000.0
2005-08-24 11:35:00,46.39,46.4,46.37,46.39,38700.0,26.7134,26.7192,26.7019,26.7134,38700.0
2005-08-24 11:40:00,46.39,46.47,46.38,46.46,107500.0,26.7134,26.7595,26.7077,26.7537,107500.0
2005-08-24 11:45:00,46.46,46.49,46.45,46.45,44000.0,26.7537,26.771,26.748,26.748,44000.0
2005-08-24 11:50:00,46.45,46.48,46.39,46.47,46800.0,26.748,26.7653,26.7134,26.7595,46800.0
2005-08-24 11:55:00,46.46,46.58,46.46,46.56,93900.0,26.7537,26.8228,26.7537,26.8113,93900.0
2005-08-24 12:00:00,46.55,46.57,46.41,46.43,67900.0,26.8056,26.8171,26.725,26.7365,67900.0
2005-08-24 12:05:00,46.43,46.48,46.37,46.43,40300.0,26.7365,26.7653,26.7019,26.7365,40300.0
2005-08-24 12:10:00,46.4,46.46,46.36,46.44,27500.0,26.7192,26.7537,26.6962,26.7422,27500.0
2005-08-24 12:15:00,46.44,46.49,46.44,46.49,47900.0,26.7422,26.771,26.7422,26.771,47900.0
2005-08-24 12:20:00,46.49,46.58,46.49,46.56,40300.0,26.771,26.8228,26.771,26.8113,40300.0
2005-08-24 12:25:00,46.57,46.69,46.55,46.6,72100.0,26.8171,26.8862,26.8056,26.8344,72100.0
2005-08-24 12:30:00,46.61,46.64,46.58,46.59,27300.0,26.8401,26.8574,26.8228,26.8286,27300.0
2005-08-24 12:35:00,46.58,46.59,46.55,46.58,17500.0,26.8228,26.8286,26.8056,26.8228,17500.0
2005-08-24 12:40:00,46.58,46.6,46.55,46.56,15900.0,26.8228,26.8344,26.8056,26.8113,15900.0
2005-08-24 12:45:00,46.56,46.64,46.56,46.63,39200.0,26.8113,26.8574,26.8113,26.8516,39200.0
2005-08-24 12:50:00,46.63,46.63,46.55,46.6,26900.0,26.8516,26.8516,26.8056,26.8344,26900.0
2005-08-24 12:55:00,46.6,46.6,46.54,46.55,16000.0,26.8344,26.8344,26.7998,26.8056,16000.0
2005-08-24 13:00:00,46.54,46.55,46.46,46.46,31600.0,26.7998,26.8056,26.7537,26.7537,31600.0
2005-08-24 13:05:00,46.46,46.47,46.46,46.47,17700.0,26.7537,26.7595,26.7537,26.7595,17700.0
2005-08-24 13:10:00,46.47,46.48,46.38,46.39,27500.0,26.7595,26.7653,26.7077,26.7134,27500.0
2005-08-24 13:15:00,46.38,46.39,46.32,46.32,26600.0,26.7077,26.7134,26.6731,26.6731,26600.0
2005-08-24 13:20:00,46.33,46.33,46.25,46.31,48400.0,26.6789,26.6789,26.6328,26.6674,48400.0
2005-08-24 13:25:00,46.31,46.31,46.3,46.31,14900.0,26.6674,26.6674,26.6616,26.6674,14900.0
2005-08-24 13:30:00,46.31,46.32,46.29,46.32,34300.0,26.6674,26.6731,26.6559,26.6731,34300.0
2005-08-24 13:35:00,46.31,46.32,46.29,46.29,24100.0,26.6674,26.6731,26.6559,26.6559,24100.0
2005-08-24 13:40:00,46.29,46.29,46.18,46.2,43400.0,26.6559,26.6559,26.5925,26.604,43400.0
2005-08-24 13:45:00,46.2,46.2,46.15,46.2,29700.0,26.604,26.604,26.5752,26.604,29700.0
2005-08-24 13:50:00,46.19,46.4,46.1,46.18,42500.0,26.5983,26.7192,26.5464,26.5925,42500.0
2005-08-24 13:55:00,46.16,46.23,46.15,46.21,23300.0,26.581,26.6213,26.5752,26.6098,23300.0
2005-08-24 14:00:00,46.21,46.29,46.21,46.27,30400.0,26.6098,26.6559,26.6098,26.6443,30400.0
2005-08-24 14:05:00,46.29,46.34,46.27,46.33,31500.0,26.6559,26.6846,26.6443,26.6789,31500.0
2005-08-24 14:10:00,46.32,46.36,46.31,46.31,34900.0,26.6731,26.6962,26.6674,26.6674,34900.0
2005-08-24 14:15:00,46.31,46.31,46.25,46.26,38600.0,26.6674,26.6674,26.6328,26.6386,38600.0
2005-08-24 14:20:00,46.26,46.26,46.12,46.16,35000.0,26.6386,26.6386,26.558,26.581,35000.0
2005-08-24 14:25:00,46.16,46.16,46.06,46.06,125400.0,26.581,26.581,26.5234,26.5234,125400.0
2005-08-24 14:30:00,46.02,46.05,45.86,45.91,208000.0,26.5004,26.5177,26.4082,26.437,208000.0
2005-08-24 14:35:00,45.91,45.95,45.7,45.84,118200.0,26.437,26.4601,26.3161,26.3967,118200.0
2005-08-24 14:40:00,45.85,45.95,45.79,45.95,72500.0,26.4025,26.4601,26.3679,26.4601,72500.0
2005-08-24 14:45:00,45.94,45.95,45.89,45.93,61400.0,26.4543,26.4601,26.4255,26.4485,61400.0
2005-08-24 14:50:00,45.9,45.91,45.83,45.83,51800.0,26.4313,26.437,26.391,26.391,51800.0
2005-08-24 14:55:00,45.84,45.88,45.77,45.8,68000.0,26.3967,26.4198,26.3564,26.3737,68000.0
2005-08-24 15:00:00,45.81,45.81,45.6,45.7,99500.0,26.3794,26.3794,26.2585,26.3161,99500.0
2005-08-24 15:05:00,45.67,45.8,45.67,45.77,100100.0,26.2988,26.3737,26.2988,26.3564,100100.0
2005-08-24 15:10:00,45.78,45.8,45.69,45.69,90500.0,26.3622,26.3737,26.3103,26.3103,90500.0
2005-08-24 15:15:00,45.68,45.77,45.63,45.77,83400.0,26.3046,26.3564,26.2758,26.3564,83400.0
2005-08-24 15:20:00,45.77,45.79,45.74,45.75,56700.0,26.3564,26.3679,26.3391,26.3449,56700.0
2005-08-24 15:25:00,45.76,45.81,45.74,45.76,97500.0,26.3507,26.3794,26.3391,26.3507,97500.0
2005-08-24 15:30:00,45.75,45.75,45.67,45.69,79300.0,26.3449,26.3449,26.2988,26.3103,79300.0
2005-08-24 15:35:00,45.68,45.7,45.6,45.6,173200.0,26.3046,26.3161,26.2585,26.2585,173200.0
2005-08-24 15:40:00,45.61,45.62,45.55,45.59,153300.0,26.2643,26.27,26.2297,26.2528,153300.0
2005-08-24 15:45:00,45.59,45.6,45.42,45.42,147900.0,26.2528,26.2585,26.1549,26.1549,147900.0
2005-08-24 15:50:00,45.41,45.42,45.3,45.4,211100.0,26.1491,26.1549,26.0858,26.1434,211100.0
2005-08-24 15:55:00,45.4,45.5,45.38,45.45,192000.0,26.1434,26.2009,26.1318,26.1721,192000.0
2005-08-25 09:30:00,45.6,45.86,45.6,45.85,147800.0,26.2585,26.4082,26.2585,26.4025,147800.0
2005-08-25 09:35:00,45.88,46.38,45.83,46.25,171800.0,26.4198,26.7077,26.391,26.6328,171800.0
2005-08-25 09:40:00,46.25,46.27,46.05,46.07,98400.0,26.6328,26.6443,26.5177,26.5292,98400.0
2005-08-25 09:45:00,46.08,46.25,46.08,46.13,96600.0,26.5349,26.6328,26.5349,26.5637,96600.0
2005-08-25 09:50:00,46.14,46.27,46.13,46.16,107900.0,26.5695,26.6443,26.5637,26.581,107900.0
2005-08-25 09:55:00,46.15,46.15,45.97,46.06,93100.0,26.5752,26.5752,26.4716,26.5234,93100.0
2005-08-25 10:00:00,46.06,46.16,46.01,46.16,74500.0,26.5234,26.581,26.4946,26.581,74500.0
2005-08-25 10:05:00,46.16,46.17,46.09,46.13,99700.0,26.581,26.5868,26.5407,26.5637,99700.0
2005-08-25 10:10:00,46.13,46.13,45.99,46.03,92100.0,26.5637,26.5637,26.4831,26.5061,92100.0
2005-08-25 10:15:00,46.03,46.06,45.95,45.96,71800.0,26.5061,26.5234,26.4601,26.4658,71800.0
2005-08-25 10:20:00,45.97,45.98,45.88,45.9,37500.0,26.4716,26.4773,26.4198,26.4313,37500.0
2005-08-25 10:25:00,45.9,46.06,45.88,46.06,124800.0,26.4313,26.5234,26.4198,26.5234,124800.0
2005-08-25 10:30:00,46.08,46.2,46.08,46.2,39200.0,26.5349,26.604,26.5349,26.604,39200.0
2005-08-25 10:35:00,46.2,46.24,46.16,46.23,117100.0,26.604,26.6271,26.581,26.6213,117100.0
2005-08-25 10:40:00,46.23,46.34,46.21,46.33,99700.0,26.6213,26.6846,26.6098,26.6789,99700.0
2005-08-25 10:45:00,46.33,46.44,46.33,46.4,121800.0,26.6789,26.7422,26.6789,26.7192,121800.0
2005-08-25 10:50:00,46.39,46.48,46.37,46.44,63100.0,26.7134,26.7653,26.7019,26.7422,63100.0
2005-08-25 10:55:00,46.44,46.55,46.42,46.53,162200.0,26.7422,26.8056,26.7307,26.7941,162200.0
2005-08-25 11:00:00,46.54,46.68,46.53,46.57,114500.0,26.7998,26.8804,26.7941,26.8171,114500.0
2005-08-25 11:05:00,46.57,46.63,46.5,46.63,80900.0,26.8171,26.8516,26.7768,26.8516,80900.0
2005-08-25 11:10:00,46.65,46.78,46.64,46.69,156900.0,26.8632,26.938,26.8574,26.8862,156900.0
2005-08-25 11:15:00,46.69,46.74,46.58,46.6,48200.0,26.8862,26.915,26.8228,26.8344,48200.0
2005-08-25 11:20:00,46.6,46.66,46.6,46.66,46300.0,26.8344,26.8689,26.8344,26.8689,46300.0
2005-08-25 11:25:00,46.66,46.73,46.62,46.63,37600.0,26.8689,26.9092,26.8459,26.8516,37600.0
2005-08-25 11:30:00,46.62,46.65,46.61,46.64,60200.0,26.8459,26.8632,26.8401,26.8574,60200.0
2005-08-25 11:35:00,46.64,46.69,46.61,46.61,85100.0,26.8574,26.8862,26.8401,26.8401,85100.0
2005-08-25 11:40:00,46.61,46.65,46.58,46.65,73300.0,26.8401,26.8632,26.8228,26.8632,73300.0
2005-08-25 11:45:00,46.65,46.66,46.62,46.62,43000.0,26.8632,26.8689,26.8459,26.8459,43000.0
2005-08-25 11:50:00,46.64,46.65,46.59,46.65,61000.0,26.8574,26.8632,26.8286,26.8632,61000.0
2005-08-25 11:55:00,46.65,46.71,46.63,46.69,46800.0,26.8632,26.8977,26.8516,26.8862,46800.0
2005-08-25 12:00:00,46.7,46.7,46.67,46.69,39800.0,26.8919,26.8919,26.8747,26.8862,39800.0
2005-08-25 12:05:00,46.68,46.69,46.66,46.66,38100.0,26.8804,26.8862,26.8689,26.8689,38100.0
2005-08-25 12:10:00,46.66,46.7,46.66,46.7,73800.0,26.8689,26.8919,26.8689,26.8919,73800.0
2005-08-25 12:15:00,46.7,46.7,46.66,46.67,39400.0,26.8919,26.8919,26.8689,26.8747,39400.0
2005-08-25 12:20:00,46.68,46.7,46.68,46.69,30100.0,26.8804,26.8919,26.8804,26.8862,30100.0
2005-08-25 12:25:00,46.69,46.74,46.69,46.73,59100.0,26.8862,26.915,26.8862,26.9092,59100.0
2005-08-25 12:30:00,46.74,46.74,46.71,46.71,21700.0,26.915,26.915,26.8977,26.8977,21700.0
2005-08-25 12:35:00,46.71,46.71,46.67,46.68,24000.0,26.8977,26.8977,26.8747,26.8804,24000.0
2005-08-25 12:40:00,46.69,46.69,46.67,46.68,27400.0,26.8862,26.8862,26.8747,26.8804,27400.0
2005-08-25 12:45:00,46.67,46.79,46.67,46.75,85700.0,26.8747,26.9438,26.8747,26.9207,85700.0
2005-08-25 12:50:00,46.76,46.8,46.75,46.8,46000.0,26.9265,26.9495,26.9207,26.9495,46000.0
2005-08-25 12:55:00,46.8,46.8,46.76,46.77,32600.0,26.9495,26.9495,26.9265,26.9323,32600.0
2005-08-25 13:00:00,46.77,46.77,46.73,46.73,34600.0,26.9323,26.9323,26.9092,26.9092,34600.0
2005-08-25 13:05:00,46.73,46.75,46.73,46.74,14100.0,26.9092,26.9207,26.9092,26.915,14100.0
2005-08-25 13:10:00,46.74,46.76,46.73,46.74,31600.0,26.915,26.9265,26.9092,26.915,31600.0
2005-08-25 13:15:00,46.74,46.75,46.7,46.72,37100.0,26.915,26.9207,26.8919,26.9035,37100.0
2005-08-25 13:20:00,46.71,46.75,46.71,46.75,39200.0,26.8977,26.9207,26.8977,26.9207,39200.0
2005-08-25 13:25:00,46.74,46.8,46.74,46.77,68100.0,26.915,26.9495,26.915,26.9323,68100.0
2005-08-25 13:30:00,46.78,46.78,46.73,46.74,32500.0,26.938,26.938,26.9092,26.915,32500.0
2005-08-25 13:35:00,46.75,46.77,46.7,46.7,43100.0,26.9207,26.9323,26.8919,26.8919,43100.0
2005-08-25 13:40:00,46.71,46.75,46.68,46.7,31000.0,26.8977,26.9207,26.8804,26.8919,31000.0
2005-08-25 13:45:00,46.71,46.75,46.71,46.74,15900.0,26.8977,26.9207,26.8977,26.915,15900.0
2005-08-25 13:50:00,46.75,46.75,46.74,46.75,29800.0,26.9207,26.9207,26.915,26.9207,29800.0
2005-08-25 13:55:00,46.75,46.76,46.73,46.73,35500.0,26.9207,26.9265,26.9092,26.9092,35500.0
2005-08-25 14:00:00,46.73,46.75,46.73,46.75,54100.0,26.9092,26.9207,26.9092,26.9207,54100.0
2005-08-25 14:05:00,46.75,46.75,46.72,46.73,31300.0,26.9207,26.9207,26.9035,26.9092,31300.0
2005-08-25 14:10:00,46.74,46.75,46.73,46.75,23400.0,26.915,26.9207,26.9092,26.9207,23400.0
2005-08-25 14:15:00,46.75,46.8,46.75,46.77,66800.0,26.9207,26.9495,26.9207,26.9323,66800.0
2005-08-25 14:20:00,46.78,46.88,46.76,46.86,72400.0,26.938,26.9956,26.9265,26.9841,72400.0
2005-08-25 14:25:00,46.86,46.9,46.83,46.87,64900.0,26.9841,27.0071,26.9668,26.9898,64900.0
2005-08-25 14:30:00,46.87,46.9,46.85,46.86,36900.0,26.9898,27.0071,26.9783,26.9841,36900.0
2005-08-25 14:35:00,46.87,46.9,46.86,46.89,104400.0,26.9898,27.0071,26.9841,27.0014,104400.0
2005-08-25 14:40:00,46.89,46.9,46.81,46.82,86100.0,27.0014,27.0071,26.9553,26.9611,86100.0
2005-08-25 14:45:00,46.81,46.82,46.75,46.81,95900.0,26.9553,26.9611,26.9207,26.9553,95900.0
2005-08-25 14:50:00,46.81,46.88,46.81,46.84,34800.0,26.9553,26.9956,26.9553,26.9726,34800.0
2005-08-25 14:55:00,46.84,46.89,46.83,46.85,70000.0,26.9726,27.0014,26.9668,26.9783,70000.0
2005-08-25 15:00:00,46.85,46.89,46.84,46.89,37200.0,26.9783,27.0014,26.9726,27.0014,37200.0
2005-08-25 15:05:00,46.89,46.89,46.86,46.87,34400.0,27.0014,27.0014,26.9841,26.9898,34400.0
2005-08-25 15:10:00,46.87,46.87,46.75,46.81,72400.0,26.9898,26.9898,26.9207,26.9553,72400.0
2005-08-25 15:15:00,46.81,46.82,46.78,46.79,37300.0,26.9553,26.9611,26.938,26.9438,37300.0
2005-08-25 15:20:00,46.79,46.8,46.78,46.79,55000.0,26.9438,26.9495,26.938,26.9438,55000.0
2005-08-25 15:25:00,46.79,46.8,46.67,46.72,51900.0,26.9438,26.9495,26.8747,26.9035,51900.0
2005-08-25 15:30:00,46.73,46.77,46.72,46.77,111600.0,26.9092,26.9323,26.9035,26.9323,111600.0
2005-08-25 15:35:00,46.76,46.82,46.76,46.82,124500.0,26.9265,26.9611,26.9265,26.9611,124500.0
2005-08-25 15:40:00,46.82,46.82,46.77,46.8,87900.0,26.9611,26.9611,26.9323,26.9495,87900.0
2005-08-25 15:45:00,46.79,46.8,46.75,46.75,164400.0,26.9438,26.9495,26.9207,26.9207,164400.0
2005-08-25 15:50:00,46.75,46.75,46.69,46.69,104300.0,26.9207,26.9207,26.8862,26.8862,104300.0
2005-08-25 15:55:00,46.69,46.77,46.69,46.75,133500.0,26.8862,26.9323,26.8862,26.9207,133500.0
2005-08-26 09:30:00,46.75,46.86,46.53,46.71,77900.0,26.9207,26.9841,26.7941,26.8977,77900.0
2005-08-26 09:35:00,46.66,46.9,46.32,46.9,67400.0,26.8689,27.0071,26.6731,27.0071,67400.0
2005-08-26 09:40:00,46.92,46.96,46.38,46.43,63400.0,27.0186,27.0417,26.7077,26.7365,63400.0
2005-08-26 09:45:00,46.43,46.54,46.16,46.39,92100.0,26.7365,26.7998,26.581,26.7134,92100.0
2005-08-26 09:50:00,46.41,46.46,46.1,46.1,110800.0,26.725,26.7537,26.5464,26.5464,110800.0
2005-08-26 09:55:00,46.06,46.38,46.05,46.21,78900.0,26.5234,26.7077,26.5177,26.6098,78900.0
2005-08-26 10:00:00,46.2,46.22,46.1,46.1,75300.0,26.604,26.6155,26.5464,26.5464,75300.0
2005-08-26 10:05:00,46.1,46.14,46.07,46.07,52100.0,26.5464,26.5695,26.5292,26.5292,52100.0
2005-08-26 10:10:00,46.06,46.1,45.94,45.96,55000.0,26.5234,26.5464,26.4543,26.4658,55000.0
2005-08-26 10:15:00,45.97,46.01,45.92,45.93,56100.0,26.4716,26.4946,26.4428,26.4485,56100.0
2005-08-26 10:20:00,45.93,46.0,45.93,45.94,46200.0,26.4485,26.4889,26.4485,26.4543,46200.0
2005-08-26 10:25:00,45.91,46.0,45.88,45.88,50100.0,26.437,26.4889,26.4198,26.4198,50100.0
2005-08-26 10:30:00,45.9,45.9,45.85,45.86,49300.0,26.4313,26.4313,26.4025,26.4082,49300.0
2005-08-26 10:35:00,45.86,45.87,45.78,45.83,26100.0,26.4082,26.414,26.3622,26.391,26100.0
2005-08-26 10:40:00,45.82,45.86,45.7,45.71,49600.0,26.3852,26.4082,26.3161,26.3219,49600.0
2005-08-26 10:45:00,45.71,45.83,45.71,45.76,40000.0,26.3219,26.391,26.3219,26.3507,40000.0
2005-08-26 10:50:00,45.76,45.77,45.56,45.65,84000.0,26.3507,26.3564,26.2355,26.2873,84000.0
2005-08-26 10:55:00,45.65,45.75,45.65,45.72,37700.0,26.2873,26.3449,26.2873,26.3276,37700.0
2005-08-26 11:00:00,45.78,45.81,45.68,45.72,42300.0,26.3622,26.3794,26.3046,26.3276,42300.0
2005-08-26 11:05:00,45.73,45.82,45.7,45.71,54500.0,26.3334,26.3852,26.3161,26.3219,54500.0
2005-08-26 11:10:00,45.74,45.82,45.73,45.8,22700.0,26.3391,26.3852,26.3334,26.3737,22700.0
2005-08-26 11:15:00,45.82,45.88,45.77,45.82,127300.0,26.3852,26.4198,26.3564,26.3852,127300.0
2005-08-26 11:20:00,45.82,45.86,45.78,45.8,23500.0,26.3852,26.4082,26.3622,26.3737,23500.0
2005-08-26 11:25:00,45.79,45.8,45.74,45.75,26700.0,26.3679,26.3737,26.3391,26.3449,26700.0
2005-08-26 11:30:00,45.74,45.86,45.74,45.83,20900.0,26.3391,26.4082,26.3391,26.391,20900.0
2005-08-26 11:35:00,45.83,45.87,45.81,45.82,46900.0,26.391,26.414,26.3794,26.3852,46900.0
2005-08-26 11:40:00,45.82,45.86,45.81,45.83,26500.0,26.3852,26.4082,26.3794,26.391,26500.0
2005-08-26 11:45:00,45.83,45.92,45.79,45.92,28700.0,26.391,26.4428,26.3679,26.4428,28700.0
2005-08-26 11:50:00,45.95,45.97,45.82,45.86,55900.0,26.4601,26.4716,26.3852,26.4082,55900.0
2005-08-26 11:55:00,45.85,45.9,45.85,45.87,12400.0,26.4025,26.4313,26.4025,26.414,12400.0
2005-08-26 12:00:00,45.88,45.99,45.88,45.99,32600.0,26.4198,26.4831,26.4198,26.4831,32600.0
2005-08-26 12:05:00,45.99,46.0,45.94,45.94,21500.0,26.4831,26.4889,26.4543,26.4543,21500.0
2005-08-26 12:10:00,45.95,45.97,45.91,45.93,28600.0,26.4601,26.4716,26.437,26.4485,28600.0
2005-08-26 12:15:00,45.91,46.06,45.91,46.03,39400.0,26.437,26.5234,26.437,26.5061,39400.0
2005-08-26 12:20:00,46.04,46.08,46.03,46.07,25000.0,26.5119,26.5349,26.5061,26.5292,25000.0
2005-08-26 12:25:00,46.09,46.1,46.08,46.1,17700.0,26.5407,26.5464,26.5349,26.5464,17700.0
2005-08-26 12:30:00,46.1,46.1,45.97,45.98,34100.0,26.5464,26.5464,26.4716,26.4773,34100.0
2005-08-26 12:35:00,45.98,46.01,45.94,46.0,26000.0,26.4773,26.4946,26.4543,26.4889,26000.0
2005-08-26 12:40:00,46.0,46.02,45.97,45.99,13000.0,26.4889,26.5004,26.4716,26.4831,13000.0
2005-08-26 12:45:00,45.99,45.99,45.91,45.93,55000.0,26.4831,26.4831,26.437,26.4485,55000.0
2005-08-26 12:50:00,45.94,46.05,45.93,46.01,60600.0,26.4543,26.5177,26.4485,26.4946,60600.0
2005-08-26 12:55:00,46.01,46.01,45.96,45.99,19700.0,26.4946,26.4946,26.4658,26.4831,19700.0
2005-08-26 13:00:00,45.99,46.04,45.99,46.02,25300.0,26.4831,26.5119,26.4831,26.5004,25300.0
2005-08-26 13:05:00,46.02,46.05,46.02,46.03,13000.0,26.5004,26.5177,26.5004,26.5061,13000.0
2005-08-26 13:10:00,46.03,46.1,46.03,46.04,24700.0,26.5061,26.5464,26.5061,26.5119,24700.0
2005-08-26 13:15:00,46.02,46.02,46.0,46.01,9100.0,26.5004,26.5004,26.4889,26.4946,9100.0
2005-08-26 13:20:00,46.0,46.02,45.96,45.97,15100.0,26.4889,26.5004,26.4658,26.4716,15100.0
2005-08-26 13:25:00,45.96,46.01,45.96,46.0,29000.0,26.4658,26.4946,26.4658,26.4889,29000.0
2005-08-26 13:30:00,46.01,46.05,46.0,46.05,14700.0,26.4946,26.5177,26.4889,26.5177,14700.0
2005-08-26 13:35:00,46.05,46.06,46.0,46.0,10700.0,26.5177,26.5234,26.4889,26.4889,10700.0
2005-08-26 13:40:00,45.99,46.02,45.98,45.98,9400.0,26.4831,26.5004,26.4773,26.4773,9400.0
2005-08-26 13:45:00,45.97,45.98,45.95,45.96,15400.0,26.4716,26.4773,26.4601,26.4658,15400.0
2005-08-26 13:50:00,45.96,46.0,45.95,45.96,32200.0,26.4658,26.4889,26.4601,26.4658,32200.0
2005-08-26 13:55:00,45.96,45.97,45.95,45.96,24100.0,26.4658,26.4716,26.4601,26.4658,24100.0
2005-08-26 14:00:00,45.95,45.97,45.95,45.95,35400.0,26.4601,26.4716,26.4601,26.4601,35400.0
2005-08-26 14:05:00,45.94,45.98,45.94,45.97,15000.0,26.4543,26.4773,26.4543,26.4716,15000.0
2005-08-26 14:10:00,45.98,45.99,45.96,45.98,17200.0,26.4773,26.4831,26.4658,26.4773,17200.0
2005-08-26 14:15:00,45.98,45.98,45.95,45.96,19100.0,26.4773,26.4773,26.4601,26.4658,19100.0
2005-08-26 14:20:00,45.97,46.1,45.96,46.02,39200.0,26.4716,26.5464,26.4658,26.5004,39200.0
2005-08-26 14:25:00,46.02,46.23,46.02,46.11,30300.0,26.5004,26.6213,26.5004,26.5522,30300.0
2005-08-26 14:30:00,46.13,46.14,46.05,46.1,19700.0,26.5637,26.5695,26.5177,26.5464,19700.0
2005-08-26 14:35:00,46.11,46.11,46.0,46.01,30200.0,26.5522,26.5522,26.4889,26.4946,30200.0
2005-08-26 14:40:00,46.02,46.14,46.01,46.14,28000.0,26.5004,26.5695,26.4946,26.5695,28000.0
2005-08-26 14:45:00,46.14,46.19,46.04,46.06,22200.0,26.5695,26.5983,26.5119,26.5234,22200.0
2005-08-26 14:50:00,46.06,46.12,46.05,46.12,9400.0,26.5234,26.558,26.5177,26.558,9400.0
2005-08-26 14:55:00,46.11,46.17,46.11,46.13,23700.0,26.5522,26.5868,26.5522,26.5637,23700.0
2005-08-26 15:00:00,46.15,46.23,46.14,46.19,29000.0,26.5752,26.6213,26.5695,26.5983,29000.0
2005-08-26 15:05:00,46.18,46.2,46.15,46.17,30800.0,26.5925,26.604,26.5752,26.5868,30800.0
2005-08-26 15:10:00,46.17,46.17,46.1,46.13,25400.0,26.5868,26.5868,26.5464,26.5637,25400.0
2005-08-26 15:15:00,46.11,46.13,46.01,46.03,31300.0,26.5522,26.5637,26.4946,26.5061,31300.0
2005-08-26 15:20:00,46.03,46.09,46.01,46.09,24300.0,26.5061,26.5407,26.4946,26.5407,24300.0
2005-08-26 15:25:00,46.09,46.1,46.08,46.08,18300.0,26.5407,26.5464,26.5349,26.5349,18300.0
2005-08-26 15:30:00,46.07,46.15,46.05,46.15,19100.0,26.5292,26.5752,26.5177,26.5752,19100.0
2005-08-26 15:35:00,46.14,46.15,46.1,46.11,17500.0,26.5695,26.5752,26.5464,26.5522,17500.0
2005-08-26 15:40:00,46.11,46.12,46.0,46.0,28400.0,26.5522,26.558,26.4889,26.4889,28400.0
2005-08-26 15:45:00,46.0,46.04,45.97,46.04,50700.0,26.4889,26.5119,26.4716,26.5119,50700.0
2005-08-26 15:50:00,46.04,46.07,46.03,46.05,36900.0,26.5119,26.5292,26.5061,26.5177,36900.0
2005-08-26 15:55:00,46.05,46.08,46.01,46.04,72600.0,26.5177,26.5349,26.4946,26.5119,72600.0
2005-08-29 09:30:00,45.99,45.99,45.34,45.35,156100.0,26.4831,26.4831,26.1088,26.1146,156100.0
2005-08-29 09:35:00,45.35,45.4,45.21,45.29,114200.0,26.1146,26.1434,26.0339,26.08,114200.0
2005-08-29 09:40:00,45.31,45.39,45.25,45.27,100300.0,26.0915,26.1376,26.057,26.0685,100300.0
2005-08-29 09:45:00,45.33,45.36,45.25,45.35,99100.0,26.103,26.1203,26.057,26.1146,99100.0
2005-08-29 09:50:00,45.35,45.4,45.33,45.39,132700.0,26.1146,26.1434,26.103,26.1376,132700.0
2005-08-29 09:55:00,45.38,45.4,45.29,45.34,108800.0,26.1318,26.1434,26.08,26.1088,108800.0
2005-08-29 10:00:00,45.34,45.37,45.34,45.36,57200.0,26.1088,26.1261,26.1088,26.1203,57200.0
2005-08-29 10:05:00,45.36,45.37,45.2,45.2,70800.0,26.1203,26.1261,26.0282,26.0282,70800.0
2005-08-29 10:10:00,45.21,45.26,45.07,45.24,136300.0,26.0339,26.0627,25.9533,26.0512,136300.0
2005-08-29 10:15:00,45.21,45.26,45.2,45.26,74400.0,26.0339,26.0627,26.0282,26.0627,74400.0
2005-08-29 10:20:00,45.25,45.4,45.25,45.38,117000.0,26.057,26.1434,26.057,26.1318,117000.0
2005-08-29 10:25:00,45.37,45.6,45.36,45.43,107900.0,26.1261,26.2585,26.1203,26.1606,107900.0
2005-08-29 10:30:00,45.43,45.5,45.4,45.47,124000.0,26.1606,26.2009,26.1434,26.1837,124000.0
2005-08-29 10:35:00,45.46,45.6,45.46,45.55,126900.0,26.1779,26.2585,26.1779,26.2297,126900.0
2005-08-29 10:40:00,45.55,45.61,45.51,45.59,65100.0,26.2297,26.2643,26.2067,26.2528,65100.0
2005-08-29 10:45:00,45.6,45.6,45.46,45.56,133800.0,26.2585,26.2585,26.1779,26.2355,133800.0
2005-08-29 10:50:00,45.56,45.7,45.5,45.54,55800.0,26.2355,26.3161,26.2009,26.224,55800.0
2005-08-29 10:55:00,45.54,45.56,45.53,45.54,57300.0,26.224,26.2355,26.2182,26.224,57300.0
2005-08-29 11:00:00,45.54,45.58,45.53,45.57,44000.0,26.224,26.247,26.2182,26.2412,44000.0
2005-08-29 11:05:00,45.57,45.68,45.56,45.6,47300.0,26.2412,26.3046,26.2355,26.2585,47300.0
2005-08-29 11:10:00,45.61,45.62,45.59,45.61,15700.0,26.2643,26.27,26.2528,26.2643,15700.0
2005-08-29 11:15:00,45.6,45.65,45.59,45.65,25400.0,26.2585,26.2873,26.2528,26.2873,25400.0
2005-08-29 11:20:00,45.66,45.74,45.66,45.73,52700.0,26.2931,26.3391,26.2931,26.3334,52700.0
2005-08-29 11:25:00,45.74,45.78,45.73,45.76,53000.0,26.3391,26.3622,26.3334,26.3507,53000.0
2005-08-29 11:30:00,45.76,46.04,45.76,45.93,97700.0,26.3507,26.5119,26.3507,26.4485,97700.0
2005-08-29 11:35:00,45.93,46.0,45.93,46.0,39000.0,26.4485,26.4889,26.4485,26.4889,39000.0
2005-08-29 11:40:00,46.0,46.15,45.99,46.05,58600.0,26.4889,26.5752,26.4831,26.5177,58600.0
2005-08-29 11:45:00,46.06,46.06,45.88,45.94,51000.0,26.5234,26.5234,26.4198,26.4543,51000.0
2005-08-29 11:50:00,45.95,46.07,45.89,45.92,67700.0,26.4601,26.5292,26.4255,26.4428,67700.0
2005-08-29 11:55:00,45.93,45.95,45.86,45.86,26600.0,26.4485,26.4601,26.4082,26.4082,26600.0
2005-08-29 12:00:00,45.86,45.88,45.79,45.8,29200.0,26.4082,26.4198,26.3679,26.3737,29200.0
2005-08-29 12:05:00,45.79,45.83,45.76,45.77,24900.0,26.3679,26.391,26.3507,26.3564,24900.0
2005-08-29 12:10:00,45.78,45.82,45.71,45.82,49500.0,26.3622,26.3852,26.3219,26.3852,49500.0
2005-08-29 12:15:00,45.81,45.81,45.73,45.73,11400.0,26.3794,26.3794,26.3334,26.3334,11400.0
2005-08-29 12:20:00,45.74,45.78,45.73,45.78,22300.0,26.3391,26.3622,26.3334,26.3622,22300.0
2005-08-29 12:25:00,45.78,45.78,45.64,45.71,76600.0,26.3622,26.3622,26.2816,26.3219,76600.0
2005-08-29 12:30:00,45.72,45.72,45.67,45.71,30000.0,26.3276,26.3276,26.2988,26.3219,30000.0
2005-08-29 12:35:00,45.71,45.73,45.7,45.73,20100.0,26.3219,26.3334,26.3161,26.3334,20100.0
2005-08-29 12:40:00,45.72,45.8,45.68,45.8,22600.0,26.3276,26.3737,26.3046,26.3737,22600.0
2005-08-29 12:45:00,45.8,45.87,45.79,45.8,29300.0,26.3737,26.414,26.3679,26.3737,29300.0
2005-08-29 12:50:00,45.82,45.82,45.72,45.72,7300.0,26.3852,26.3852,26.3276,26.3276,7300.0
2005-08-29 12:55:00,45.74,45.81,45.7,45.81,28600.0,26.3391,26.3794,26.3161,26.3794,28600.0
2005-08-29 13:00:00,45.81,45.93,45.81,45.92,37600.0,26.3794,26.4485,26.3794,26.4428,37600.0
2005-08-29 13:05:00,45.91,45.96,45.9,45.92,16800.0,26.437,26.4658,26.4313,26.4428,16800.0
2005-08-29 13:10:00,45.92,45.96,45.88,45.96,26600.0,26.4428,26.4658,26.4198,26.4658,26600.0
2005-08-29 13:15:00,45.96,46.03,45.95,46.03,61200.0,26.4658,26.5061,26.4601,26.5061,61200.0
2005-08-29 13:20:00,46.03,46.16,46.03,46.07,63300.0,26.5061,26.581,26.5061,26.5292,63300.0
2005-08-29 13:25:00,46.07,46.07,46.0,46.05,27100.0,26.5292,26.5292,26.4889,26.5177,27100.0
2005-08-29 13:30:00,46.04,46.23,46.04,46.2,52400.0,26.5119,26.6213,26.5119,26.604,52400.0
2005-08-29 13:35:00,46.23,46.4,46.2,46.35,108800.0,26.6213,26.7192,26.604,26.6904,108800.0
2005-08-29 13:40:00,46.4,46.6,46.37,46.6,98900.0,26.7192,26.8344,26.7019,26.8344,98900.0
2005-08-29 13:45:00,46.64,46.64,46.57,46.58,59300.0,26.8574,26.8574,26.8171,26.8228,59300.0
2005-08-29 13:50:00,46.58,46.64,46.57,46.57,69600.0,26.8228,26.8574,26.8171,26.8171,69600.0
2005-08-29 13:55:00,46.57,46.63,46.56,46.63,40100.0,26.8171,26.8516,26.8113,26.8516,40100.0
2005-08-29 14:00:00,46.63,46.64,46.56,46.59,58100.0,26.8516,26.8574,26.8113,26.8286,58100.0
2005-08-29 14:05:00,46.58,46.62,46.58,46.61,30700.0,26.8228,26.8459,26.8228,26.8401,30700.0
2005-08-29 14:10:00,46.61,46.65,46.6,46.64,34900.0,26.8401,26.8632,26.8344,26.8574,34900.0
2005-08-29 14:15:00,46.65,46.69,46.64,46.64,43100.0,26.8632,26.8862,26.8574,26.8574,43100.0
2005-08-29 14:20:00,46.64,46.65,46.58,46.59,19700.0,26.8574,26.8632,26.8228,26.8286,19700.0
2005-08-29 14:25:00,46.59,46.65,46.56,46.57,33200.0,26.8286,26.8632,26.8113,26.8171,33200.0
2005-08-29 14:30:00,46.57,46.58,46.51,46.53,76800.0,26.8171,26.8228,26.7825,26.7941,76800.0
2005-08-29 14:35:00,46.54,46.54,46.52,46.52,16500.0,26.7998,26.7998,26.7883,26.7883,16500.0
2005-08-29 14:40:00,46.52,46.59,46.52,46.55,23500.0,26.7883,26.8286,26.7883,26.8056,23500.0
2005-08-29 14:45:00,46.56,46.57,46.54,46.54,19800.0,26.8113,26.8171,26.7998,26.7998,19800.0
2005-08-29 14:50:00,46.54,46.54,46.45,46.49,22200.0,26.7998,26.7998,26.748,26.771,22200.0
2005-08-29 14:55:00,46.49,46.52,46.48,46.5,19100.0,26.771,26.7883,26.7653,26.7768,19100.0
2005-08-29 15:00:00,46.5,46.5,46.46,46.46,38300.0,26.7768,26.7768,26.7537,26.7537,38300.0
2005-08-29 15:05:00,46.46,46.61,46.46,46.58,41100.0,26.7537,26.8401,26.7537,26.8228,41100.0
2005-08-29 15:10:00,46.58,46.58,46.48,46.48,30800.0,26.8228,26.8228,26.7653,26.7653,30800.0
2005-08-29 15:15:00,46.48,46.49,46.43,46.43,81700.0,26.7653,26.771,26.7365,26.7365,81700.0
2005-08-29 15:20:00,46.43,46.44,46.37,46.38,35900.0,26.7365,26.7422,26.7019,26.7077,35900.0
2005-08-29 15:25:00,46.38,46.43,46.37,46.41,106100.0,26.7077,26.7365,26.7019,26.725,106100.0
2005-08-29 15:30:00,46.41,46.43,46.4,46.41,46700.0,26.725,26.7365,26.7192,26.725,46700.0
2005-08-29 15:35:00,46.41,46.48,46.41,46.41,74100.0,26.725,26.7653,26.725,26.725,74100.0
2005-08-29 15:40:00,46.42,46.42,46.37,46.4,84800.0,26.7307,26.7307,26.7019,26.7192,84800.0
2005-08-29 15:45:00,46.4,46.41,46.38,46.41,44100.0,26.7192,26.725,26.7077,26.725,44100.0
2005-08-29 15:50:00,46.4,46.44,46.39,46.43,82200.0,26.7192,26.7422,26.7134,26.7365,82200.0
2005-08-29 15:55:00,46.44,46.45,46.38,46.38,169900.0,26.7422,26.748,26.7077,26.7077,169900.0
2005-08-30 09:30:00,46.2,46.2,46.0,46.15,89600.0,26.604,26.604,26.4889,26.5752,89600.0
2005-08-30 09:35:00,46.15,46.35,46.07,46.26,38500.0,26.5752,26.6904,26.5292,26.6386,38500.0
2005-08-30 09:40:00,46.26,46.27,46.14,46.17,84200.0,26.6386,26.6443,26.5695,26.5868,84200.0
2005-08-30 09:45:00,46.17,46.26,46.07,46.22,94500.0,26.5868,26.6386,26.5292,26.6155,94500.0
2005-08-30 09:50:00,46.22,46.23,46.04,46.06,77900.0,26.6155,26.6213,26.5119,26.5234,77900.0
2005-08-30 09:55:00,46.06,46.12,46.02,46.08,52100.0,26.5234,26.558,26.5004,26.5349,52100.0
2005-08-30 10:00:00,46.09,46.29,46.09,46.24,107000.0,26.5407,26.6559,26.5407,26.6271,107000.0
2005-08-30 10:05:00,46.22,46.22,45.85,46.1,88100.0,26.6155,26.6155,26.4025,26.5464,88100.0
2005-08-30 10:10:00,46.12,46.15,45.97,46.06,47100.0,26.558,26.5752,26.4716,26.5234,47100.0
2005-08-30 10:15:00,46.02,46.04,45.86,45.9,76800.0,26.5004,26.5119,26.4082,26.4313,76800.0
2005-08-30 10:20:00,45.93,45.99,45.8,45.86,62700.0,26.4485,26.4831,26.3737,26.4082,62700.0
2005-08-30 10:25:00,45.86,45.91,45.77,45.77,37900.0,26.4082,26.437,26.3564,26.3564,37900.0
2005-08-30 10:30:00,45.78,45.82,45.72,45.81,74600.0,26.3622,26.3852,26.3276,26.3794,74600.0
2005-08-30 10:35:00,45.81,45.9,45.64,45.64,67200.0,26.3794,26.4313,26.2816,26.2816,67200.0
2005-08-30 10:40:00,45.64,45.73,45.57,45.69,73900.0,26.2816,26.3334,26.2412,26.3103,73900.0
2005-08-30 10:45:00,45.69,45.82,45.62,45.81,61000.0,26.3103,26.3852,26.27,26.3794,61000.0
2005-08-30 10:50:00,45.82,45.98,45.81,45.96,76000.0,26.3852,26.4773,26.3794,26.4658,76000.0
2005-08-30 10:55:00,45.96,46.01,45.93,45.93,60200.0,26.4658,26.4946,26.4485,26.4485,60200.0
2005-08-30 11:00:00,45.92,45.96,45.89,45.9,43900.0,26.4428,26.4658,26.4255,26.4313,43900.0
2005-08-30 11:05:00,45.9,46.09,45.89,46.07,118500.0,26.4313,26.5407,26.4255,26.5292,118500.0
2005-08-30 11:10:00,46.08,46.08,46.03,46.05,49500.0,26.5349,26.5349,26.5061,26.5177,49500.0
2005-08-30 11:15:00,46.04,46.16,46.0,46.15,78000.0,26.5119,26.581,26.4889,26.5752,78000.0
2005-08-30 11:20:00,46.16,46.16,46.05,46.09,74600.0,26.581,26.581,26.5177,26.5407,74600.0
2005-08-30 11:25:00,46.1,46.18,46.1,46.16,93300.0,26.5464,26.5925,26.5464,26.581,93300.0
2005-08-30 11:30:00,46.15,46.22,46.14,46.22,54700.0,26.5752,26.6155,26.5695,26.6155,54700.0
2005-08-30 11:35:00,46.23,46.23,46.01,46.02,122700.0,26.6213,26.6213,26.4946,26.5004,122700.0
2005-08-30 11:40:00,46.03,46.03,45.78,45.9,105900.0,26.5061,26.5061,26.3622,26.4313,105900.0
2005-08-30 11:45:00,45.89,45.96,45.82,45.86,67700.0,26.4255,26.4658,26.3852,26.4082,67700.0
2005-08-30 11:50:00,45.86,45.86,45.75,45.77,38600.0,26.4082,26.4082,26.3449,26.3564,38600.0
2005-08-30 11:55:00,45.77,45.78,45.72,45.74,44700.0,26.3564,26.3622,26.3276,26.3391,44700.0
2005-08-30 12:00:00,45.74,45.94,45.7,45.94,70100.0,26.3391,26.4543,26.3161,26.4543,70100.0
2005-08-30 12:05:00,45.94,45.98,45.9,45.98,28900.0,26.4543,26.4773,26.4313,26.4773,28900.0
2005-08-30 12:10:00,45.98,45.99,45.93,45.98,25900.0,26.4773,26.4831,26.4485,26.4773,25900.0
2005-08-30 12:15:00,45.97,46.05,45.95,46.01,41100.0,26.4716,26.5177,26.4601,26.4946,41100.0
2005-08-30 12:20:00,46.0,46.01,45.96,45.99,70900.0,26.4889,26.4946,26.4658,26.4831,70900.0
2005-08-30 12:25:00,46.0,46.05,45.98,45.98,58700.0,26.4889,26.5177,26.4773,26.4773,58700.0
2005-08-30 12:30:00,46.03,46.06,46.01,46.04,16300.0,26.5061,26.5234,26.4946,26.5119,16300.0
2005-08-30 12:35:00,46.03,46.14,46.03,46.13,58100.0,26.5061,26.5695,26.5061,26.5637,58100.0
2005-08-30 12:40:00,46.13,46.13,46.06,46.06,38600.0,26.5637,26.5637,26.5234,26.5234,38600.0
2005-08-30 12:45:00,46.06,46.06,46.0,46.05,19700.0,26.5234,26.5234,26.4889,26.5177,19700.0
2005-08-30 12:50:00,46.05,46.07,46.02,46.06,13800.0,26.5177,26.5292,26.5004,26.5234,13800.0
2005-08-30 12:55:00,46.06,46.07,46.02,46.04,23100.0,26.5234,26.5292,26.5004,26.5119,23100.0
2005-08-30 13:00:00,46.04,46.05,45.99,45.99,69100.0,26.5119,26.5177,26.4831,26.4831,69100.0
2005-08-30 13:05:00,45.99,46.0,45.95,45.95,26600.0,26.4831,26.4889,26.4601,26.4601,26600.0
2005-08-30 13:10:00,45.96,45.97,45.95,45.97,20800.0,26.4658,26.4716,26.4601,26.4716,20800.0
2005-08-30 13:15:00,45.96,46.0,45.96,45.99,16300.0,26.4658,26.4889,26.4658,26.4831,16300.0
2005-08-30 13:20:00,45.99,46.05,45.98,46.05,22700.0,26.4831,26.5177,26.4773,26.5177,22700.0
2005-08-30 13:25:00,46.05,46.11,46.03,46.1,32200.0,26.5177,26.5522,26.5061,26.5464,32200.0
2005-08-30 13:30:00,46.09,46.21,46.08,46.21,23600.0,26.5407,26.6098,26.5349,26.6098,23600.0
2005-08-30 13:35:00,46.2,46.37,46.19,46.37,62000.0,26.604,26.7019,26.5983,26.7019,62000.0
2005-08-30 13:40:00,46.36,46.83,46.36,46.75,168700.0,26.6962,26.9668,26.6962,26.9207,168700.0
2005-08-30 13:45:00,46.75,46.8,46.47,46.48,95900.0,26.9207,26.9495,26.7595,26.7653,95900.0
2005-08-30 13:50:00,46.46,46.46,46.37,46.42,66100.0,26.7537,26.7537,26.7019,26.7307,66100.0
2005-08-30 13:55:00,46.43,46.47,46.36,46.45,59700.0,26.7365,26.7595,26.6962,26.748,59700.0
2005-08-30 14:00:00,46.45,46.46,46.35,46.37,73000.0,26.748,26.7537,26.6904,26.7019,73000.0
2005-08-30 14:05:00,46.36,46.39,46.29,46.38,128300.0,26.6962,26.7134,26.6559,26.7077,128300.0
2005-08-30 14:10:00,46.37,46.43,46.28,46.3,43200.0,26.7019,26.7365,26.6501,26.6616,43200.0
2005-08-30 14:15:00,46.31,46.31,46.2,46.21,51300.0,26.6674,26.6674,26.604,26.6098,51300.0
2005-08-30 14:20:00,46.2,46.39,46.18,46.3,59800.0,26.604,26.7134,26.5925,26.6616,59800.0
2005-08-30 14:25:00,46.29,46.3,46.2,46.21,75600.0,26.6559,26.6616,26.604,26.6098,75600.0
2005-08-30 14:30:00,46.2,46.3,46.18,46.25,64200.0,26.604,26.6616,26.5925,26.6328,64200.0
2005-08-30 14:35:00,46.25,46.3,46.22,46.28,56900.0,26.6328,26.6616,26.6155,26.6501,56900.0
2005-08-30 14:40:00,46.29,46.37,46.25,46.35,47000.0,26.6559,26.7019,26.6328,26.6904,47000.0
2005-08-30 14:45:00,46.35,46.38,46.31,46.33,23600.0,26.6904,26.7077,26.6674,26.6789,23600.0
2005-08-30 14:50:00,46.33,46.33,46.25,46.3,79800.0,26.6789,26.6789,26.6328,26.6616,79800.0
2005-08-30 14:55:00,46.3,46.33,46.26,46.27,43300.0,26.6616,26.6789,26.6386,26.6443,43300.0
2005-08-30 15:00:00,46.27,46.31,46.18,46.24,102200.0,26.6443,26.6674,26.5925,26.6271,102200.0
2005-08-30 15:05:00,46.24,46.3,46.19,46.27,73900.0,26.6271,26.6616,26.5983,26.6443,73900.0
2005-08-30 15:10:00,46.27,46.28,46.24,46.25,44600.0,26.6443,26.6501,26.6271,26.6328,44600.0
2005-08-30 15:15:00,46.25,46.37,46.25,46.37,101000.0,26.6328,26.7019,26.6328,26.7019,101000.0
2005-08-30 15:20:00,46.37,46.41,46.25,46.26,105300.0,26.7019,26.725,26.6328,26.6386,105300.0
2005-08-30 15:25:00,46.25,46.3,46.18,46.24,78400.0,26.6328,26.6616,26.5925,26.6271,78400.0
2005-08-30 15:30:00,46.24,46.34,46.22,46.32,87800.0,26.6271,26.6846,26.6155,26.6731,87800.0
2005-08-30 15:35:00,46.32,46.45,46.32,46.45,100300.0,26.6731,26.748,26.6731,26.748,100300.0
2005-08-30 15:40:00,46.43,46.46,46.41,46.44,106400.0,26.7365,26.7537,26.725,26.7422,106400.0
2005-08-30 15:45:00,46.44,46.63,46.43,46.53,59700.0,26.7422,26.8516,26.7365,26.7941,59700.0
2005-08-30 15:50:00,46.53,46.57,46.46,46.55,97100.0,26.7941,26.8171,26.7537,26.8056,97100.0
2005-08-30 15:55:00,46.55,46.78,46.54,46.74,270600.0,26.8056,26.938,26.7998,26.915,270600.0
2005-08-31 09:30:00,46.7,46.72,46.69,46.72,87200.0,26.8919,26.9035,26.8862,26.9035,87200.0
2005-08-31 09:35:00,46.74,47.01,46.72,47.0,77900.0,26.915,27.0705,26.9035,27.0647,77900.0
2005-08-31 09:40:00,47.0,47.04,46.55,46.61,53800.0,27.0647,27.0877,26.8056,26.8401,53800.0
2005-08-31 09:45:00,46.61,46.94,46.59,46.93,42100.0,26.8401,27.0302,26.8286,27.0244,42100.0
2005-08-31 09:50:00,46.94,46.98,46.66,46.74,59000.0,27.0302,27.0532,26.8689,26.915,59000.0
2005-08-31 09:55:00,46.74,46.86,46.69,46.7,75600.0,26.915,26.9841,26.8862,26.8919,75600.0
2005-08-31 10:00:00,46.73,46.85,46.71,46.84,156500.0,26.9092,26.9783,26.8977,26.9726,156500.0
2005-08-31 10:05:00,46.84,46.94,46.52,46.59,64800.0,26.9726,27.0302,26.7883,26.8286,64800.0
2005-08-31 10:10:00,46.59,46.79,46.58,46.79,52100.0,26.8286,26.9438,26.8228,26.9438,52100.0
2005-08-31 10:15:00,46.79,46.9,46.73,46.8,97100.0,26.9438,27.0071,26.9092,26.9495,97100.0
2005-08-31 10:20:00,46.8,46.88,46.75,46.86,98800.0,26.9495,26.9956,26.9207,26.9841,98800.0
2005-08-31 10:25:00,46.82,46.82,46.68,46.72,156400.0,26.9611,26.9611,26.8804,26.9035,156400.0
2005-08-31 10:30:00,46.71,46.82,46.71,46.82,39800.0,26.8977,26.9611,26.8977,26.9611,39800.0
2005-08-31 10:35:00,46.82,46.92,46.78,46.92,75800.0,26.9611,27.0186,26.938,27.0186,75800.0
2005-08-31 10:40:00,46.92,47.09,46.9,47.01,64400.0,27.0186,27.1165,27.0071,27.0705,64400.0
2005-08-31 10:45:00,47.01,47.03,46.95,46.99,52000.0,27.0705,27.082,27.0359,27.0589,52000.0
2005-08-31 10:50:00,46.98,47.05,46.86,47.04,55900.0,27.0532,27.0935,26.9841,27.0877,55900.0
2005-08-31 10:55:00,47.09,47.15,47.03,47.06,76200.0,27.1165,27.1511,27.082,27.0993,76200.0
2005-08-31 11:00:00,47.07,47.24,47.05,47.06,57600.0,27.105,27.2029,27.0935,27.0993,57600.0
2005-08-31 11:05:00,47.06,47.17,47.01,47.11,57600.0,27.0993,27.1626,27.0705,27.128,57600.0
2005-08-31 11:10:00,47.11,47.3,47.11,47.28,72900.0,27.128,27.2375,27.128,27.2259,72900.0
2005-08-31 11:15:00,47.28,47.42,47.28,47.38,79900.0,27.2259,27.3066,27.2259,27.2835,79900.0
2005-08-31 11:20:00,47.38,47.42,47.26,47.31,78800.0,27.2835,27.3066,27.2144,27.2432,78800.0
2005-08-31 11:25:00,47.25,47.3,47.14,47.14,60700.0,27.2087,27.2375,27.1453,27.1453,60700.0
2005-08-31 11:30:00,47.19,47.2,47.06,47.17,87600.0,27.1741,27.1799,27.0993,27.1626,87600.0
2005-08-31 11:35:00,47.17,47.18,47.12,47.14,30300.0,27.1626,27.1684,27.1338,27.1453,30300.0
2005-08-31 11:40:00,47.14,47.24,47.14,47.24,62300.0,27.1453,27.2029,27.1453,27.2029,62300.0
2005-08-31 11:45:00,47.23,47.24,47.17,47.17,32300.0,27.1971,27.2029,27.1626,27.1626,32300.0
2005-08-31 11:50:00,47.18,47.19,47.15,47.17,54600.0,27.1684,27.1741,27.1511,27.1626,54600.0
2005-08-31 11:55:00,47.17,47.19,47.15,47.19,61300.0,27.1626,27.1741,27.1511,27.1741,61300.0
2005-08-31 12:00:00,47.18,47.28,47.18,47.27,19100.0,27.1684,27.2259,27.1684,27.2202,19100.0
2005-08-31 12:05:00,47.27,47.28,47.12,47.14,51300.0,27.2202,27.2259,27.1338,27.1453,51300.0
2005-08-31 12:10:00,47.13,47.14,47.05,47.1,41200.0,27.1396,27.1453,27.0935,27.1223,41200.0
2005-08-31 12:15:00,47.11,47.22,47.09,47.22,46600.0,27.128,27.1914,27.1165,27.1914,46600.0
2005-08-31 12:20:00,47.23,47.26,47.21,47.23,52000.0,27.1971,27.2144,27.1856,27.1971,52000.0
2005-08-31 12:25:00,47.22,47.23,47.18,47.18,46100.0,27.1914,27.1971,27.1684,27.1684,46100.0
2005-08-31 12:30:00,47.18,47.21,47.18,47.21,38000.0,27.1684,27.1856,27.1684,27.1856,38000.0
2005-08-31 12:35:00,47.21,47.27,47.2,47.2,33300.0,27.1856,27.2202,27.1799,27.1799,33300.0
2005-08-31 12:40:00,47.2,47.2,47.11,47.13,48500.0,27.1799,27.1799,27.128,27.1396,48500.0
2005-08-31 12:45:00,47.13,47.16,47.12,47.16,33700.0,27.1396,27.1568,27.1338,27.1568,33700.0
2005-08-31 12:50:00,47.16,47.23,47.16,47.21,19700.0,27.1568,27.1971,27.1568,27.1856,19700.0
2005-08-31 12:55:00,47.21,47.26,47.21,47.25,33500.0,27.1856,27.2144,27.1856,27.2087,33500.0
2005-08-31 13:00:00,47.25,47.28,47.17,47.21,43000.0,27.2087,27.2259,27.1626,27.1856,43000.0
2005-08-31 13:05:00,47.22,47.33,47.21,47.33,26500.0,27.1914,27.2547,27.1856,27.2547,26500.0
2005-08-31 13:10:00,47.36,47.4,47.32,47.35,38200.0,27.272,27.295,27.249,27.2662,38200.0
2005-08-31 13:15:00,47.35,47.36,47.29,47.36,37800.0,27.2662,27.272,27.2317,27.272,37800.0
2005-08-31 13:20:00,47.36,47.38,47.3,47.32,20400.0,27.272,27.2835,27.2375,27.249,20400.0
2005-08-31 13:25:00,47.32,47.34,47.31,47.34,19200.0,27.249,27.2605,27.2432,27.2605,19200.0
2005-08-31 13:30:00,47.34,47.52,47.34,47.42,49400.0,27.2605,27.3641,27.2605,27.3066,49400.0
2005-08-31 13:35:00,47.4,47.43,47.31,47.32,23700.0,27.295,27.3123,27.2432,27.249,23700.0
2005-08-31 13:40:00,47.32,47.45,47.31,47.39,27500.0,27.249,27.3238,27.2432,27.2893,27500.0
2005-08-31 13:45:00,47.39,47.39,47.3,47.32,25900.0,27.2893,27.2893,27.2375,27.249,25900.0
2005-08-31 13:50:00,47.33,47.52,47.32,47.5,37100.0,27.2547,27.3641,27.249,27.3526,37100.0
2005-08-31 13:55:00,47.51,47.59,47.5,47.57,64500.0,27.3584,27.4045,27.3526,27.3929,64500.0
2005-08-31 14:00:00,47.56,47.57,47.49,47.49,42100.0,27.3872,27.3929,27.3469,27.3469,42100.0
2005-08-31 14:05:00,47.49,47.49,47.35,47.37,42600.0,27.3469,27.3469,27.2662,27.2778,42600.0
2005-08-31 14:10:00,47.37,47.43,47.37,47.38,45300.0,27.2778,27.3123,27.2778,27.2835,45300.0
2005-08-31 14:15:00,47.38,47.4,47.34,47.36,44000.0,27.2835,27.295,27.2605,27.272,44000.0
2005-08-31 14:20:00,47.36,47.37,47.31,47.34,61800.0,27.272,27.2778,27.2432,27.2605,61800.0
2005-08-31 14:25:00,47.34,47.37,47.32,47.36,65400.0,27.2605,27.2778,27.249,27.272,65400.0
2005-08-31 14:30:00,47.37,47.41,47.37,47.4,29100.0,27.2778,27.3008,27.2778,27.295,29100.0
2005-08-31 14:35:00,47.4,47.41,47.36,47.39,44300.0,27.295,27.3008,27.272,27.2893,44300.0
2005-08-31 14:40:00,47.39,47.4,47.3,47.3,55000.0,27.2893,27.295,27.2375,27.2375,55000.0
2005-08-31 14:45:00,47.3,47.35,47.29,47.34,67200.0,27.2375,27.2662,27.2317,27.2605,67200.0
2005-08-31 14:50:00,47.33,47.34,47.31,47.34,46800.0,27.2547,27.2605,27.2432,27.2605,46800.0
2005-08-31 14:55:00,47.33,47.47,47.33,47.44,53000.0,27.2547,27.3353,27.2547,27.3181,53000.0
2005-08-31 15:00:00,47.44,47.48,47.41,47.43,39100.0,27.3181,27.3411,27.3008,27.3123,39100.0
2005-08-31 15:05:00,47.44,47.47,47.41,47.47,36700.0,27.3181,27.3353,27.3008,27.3353,36700.0
2005-08-31 15:10:00,47.47,47.52,47.47,47.47,95200.0,27.3353,27.3641,27.3353,27.3353,95200.0
2005-08-31 15:15:00,47.48,47.48,47.38,47.4,50600.0,27.3411,27.3411,27.2835,27.295,50600.0
2005-08-31 15:20:00,47.4,47.4,47.37,47.4,57700.0,27.295,27.295,27.2778,27.295,57700.0
2005-08-31 15:25:00,47.4,47.53,47.39,47.5,52600.0,27.295,27.3699,27.2893,27.3526,52600.0
2005-08-31 15:30:00,47.49,47.59,47.49,47.59,56000.0,27.3469,27.4045,27.3469,27.4045,56000.0
2005-08-31 15:35:00,47.58,47.6,47.53,47.55,68600.0,27.3987,27.4102,27.3699,27.3814,68600.0
2005-08-31 15:40:00,47.55,47.62,47.54,47.62,68400.0,27.3814,27.4217,27.3757,27.4217,68400.0
2005-08-31 15:45:00,47.63,47.65,47.62,47.64,134700.0,27.4275,27.439,27.4217,27.4332,134700.0
2005-08-31 15:50:00,47.64,47.73,47.64,47.68,103600.0,27.4332,27.4851,27.4332,27.4563,103600.0
2005-08-31 15:55:00,47.68,47.73,47.63,47.64,227700.0,27.4563,27.4851,27.4275,27.4332,227700.0
2005-09-01 09:30:00,47.5,47.66,47.47,47.56,103200.0,27.3526,27.4448,27.3353,27.3872,103200.0
2005-09-01 09:35:00,47.56,47.56,47.39,47.5,58100.0,27.3872,27.3872,27.2893,27.3526,58100.0
2005-09-01 09:40:00,47.5,47.5,47.35,47.38,82600.0,27.3526,27.3526,27.2662,27.2835,82600.0
2005-09-01 09:45:00,47.39,47.5,47.35,47.5,59900.0,27.2893,27.3526,27.2662,27.3526,59900.0
2005-09-01 09:50:00,47.49,47.65,47.4,47.61,121800.0,27.3469,27.439,27.295,27.416,121800.0
2005-09-01 09:55:00,47.65,47.65,47.27,47.39,76000.0,27.439,27.439,27.2202,27.2893,76000.0
2005-09-01 10:00:00,47.41,47.45,47.1,47.1,80700.0,27.3008,27.3238,27.1223,27.1223,80700.0
2005-09-01 10:05:00,47.1,47.12,46.5,46.61,112200.0,27.1223,27.1338,26.7768,26.8401,112200.0
2005-09-01 10:10:00,46.61,46.85,46.58,46.65,137100.0,26.8401,26.9783,26.8228,26.8632,137100.0
2005-09-01 10:15:00,46.62,46.62,46.27,46.56,112300.0,26.8459,26.8459,26.6443,26.8113,112300.0
2005-09-01 10:20:00,46.65,46.66,46.18,46.2,87600.0,26.8632,26.8689,26.5925,26.604,87600.0
2005-09-01 10:25:00,46.2,46.2,46.0,46.17,128300.0,26.604,26.604,26.4889,26.5868,128300.0
2005-09-01 10:30:00,46.17,46.17,46.0,46.0,68500.0,26.5868,26.5868,26.4889,26.4889,68500.0
2005-09-01 10:35:00,46.0,46.09,45.76,46.09,113000.0,26.4889,26.5407,26.3507,26.5407,113000.0
2005-09-01 10:40:00,46.08,46.21,46.06,46.2,75200.0,26.5349,26.6098,26.5234,26.604,75200.0
2005-09-01 10:45:00,46.21,46.39,46.18,46.26,70900.0,26.6098,26.7134,26.5925,26.6386,70900.0
2005-09-01 10:50:00,46.26,46.62,46.24,46.45,125000.0,26.6386,26.8459,26.6271,26.748,125000.0
2005-09-01 10:55:00,46.5,46.57,46.46,46.54,45000.0,26.7768,26.8171,26.7537,26.7998,45000.0
2005-09-01 11:00:00,46.55,46.59,46.42,46.42,46600.0,26.8056,26.8286,26.7307,26.7307,46600.0
2005-09-01 11:05:00,46.43,46.5,46.42,46.48,47800.0,26.7365,26.7768,26.7307,26.7653,47800.0
2005-09-01 11:10:00,46.48,46.7,46.48,46.65,79000.0,26.7653,26.8919,26.7653,26.8632,79000.0
2005-09-01 11:15:00,46.65,46.65,46.54,46.55,50500.0,26.8632,26.8632,26.7998,26.8056,50500.0
2005-09-01 11:20:00,46.55,46.71,46.53,46.71,42100.0,26.8056,26.8977,26.7941,26.8977,42100.0
2005-09-01 11:25:00,46.72,46.73,46.55,46.62,37900.0,26.9035,26.9092,26.8056,26.8459,37900.0
2005-09-01 11:30:00,46.62,46.75,46.61,46.7,92700.0,26.8459,26.9207,26.8401,26.8919,92700.0
2005-09-01 11:35:00,46.7,46.8,46.65,46.76,66300.0,26.8919,26.9495,26.8632,26.9265,66300.0
2005-09-01 11:40:00,46.76,47.04,46.76,46.99,123800.0,26.9265,27.0877,26.9265,27.0589,123800.0
2005-09-01 11:45:00,47.0,47.01,46.88,46.89,26500.0,27.0647,27.0705,26.9956,27.0014,26500.0
2005-09-01 11:50:00,46.89,46.99,46.85,46.91,130200.0,27.0014,27.0589,26.9783,27.0129,130200.0
2005-09-01 11:55:00,46.91,46.91,46.83,46.87,35900.0,27.0129,27.0129,26.9668,26.9898,35900.0
2005-09-01 12:00:00,46.88,46.95,46.85,46.94,56600.0,26.9956,27.0359,26.9783,27.0302,56600.0
2005-09-01 12:05:00,46.93,47.01,46.87,46.99,39200.0,27.0244,27.0705,26.9898,27.0589,39200.0
2005-09-01 12:10:00,47.0,47.1,47.0,47.03,40700.0,27.0647,27.1223,27.0647,27.082,40700.0
2005-09-01 12:15:00,47.03,47.21,47.03,47.2,52100.0,27.082,27.1856,27.082,27.1799,52100.0
2005-09-01 12:20:00,47.2,47.21,46.99,47.01,109300.0,27.1799,27.1856,27.0589,27.0705,109300.0
2005-09-01 12:25:00,47.02,47.08,46.99,47.07,25300.0,27.0762,27.1108,27.0589,27.105,25300.0
2005-09-01 12:30:00,47.07,47.08,46.98,47.01,80800.0,27.105,27.1108,27.0532,27.0705,80800.0
2005-09-01 12:35:00,47.0,47.01,46.95,46.95,30400.0,27.0647,27.0705,27.0359,27.0359,30400.0
2005-09-01 12:40:00,46.97,47.02,46.96,47.0,40800.0,27.0474,27.0762,27.0417,27.0647,40800.0
2005-09-01 12:45:00,46.97,47.05,46.97,47.01,25100.0,27.0474,27.0935,27.0474,27.0705,25100.0
2005-09-01 12:50:00,47.01,47.02,46.95,46.99,50300.0,27.0705,27.0762,27.0359,27.0589,50300.0
2005-09-01 12:55:00,47.0,47.01,46.98,47.01,88200.0,27.0647,27.0705,27.0532,27.0705,88200.0
2005-09-01 13:00:00,47.0,47.1,46.97,47.1,50300.0,27.0647,27.1223,27.0474,27.1223,50300.0
2005-09-01 13:05:00,47.1,47.12,47.08,47.1,19200.0,27.1223,27.1338,27.1108,27.1223,19200.0
2005-09-01 13:10:00,47.1,47.15,47.05,47.11,39700.0,27.1223,27.1511,27.0935,27.128,39700.0
2005-09-01 13:15:00,47.12,47.12,47.0,47.01,24400.0,27.1338,27.1338,27.0647,27.0705,24400.0
2005-09-01 13:20:00,47.0,47.02,46.98,47.0,71300.0,27.0647,27.0762,27.0532,27.0647,71300.0
2005-09-01 13:25:00,47.0,47.06,46.98,47.01,23200.0,27.0647,27.0993,27.0532,27.0705,23200.0
2005-09-01 13:30:00,47.01,47.12,47.0,47.01,42000.0,27.0705,27.1338,27.0647,27.0705,42000.0
2005-09-01 13:35:00,47.01,47.07,47.0,47.06,13700.0,27.0705,27.105,27.0647,27.0993,13700.0
2005-09-01 13:40:00,47.06,47.07,46.95,47.03,46200.0,27.0993,27.105,27.0359,27.082,46200.0
2005-09-01 13:45:00,47.01,47.06,46.99,47.01,26000.0,27.0705,27.0993,27.0589,27.0705,26000.0
2005-09-01 13:50:00,47.0,47.01,46.96,47.01,38700.0,27.0647,27.0705,27.0417,27.0705,38700.0
2005-09-01 13:55:00,47.01,47.03,46.97,47.0,60900.0,27.0705,27.082,27.0474,27.0647,60900.0
2005-09-01 14:00:00,47.01,47.01,46.9,46.9,75600.0,27.0705,27.0705,27.0071,27.0071,75600.0
2005-09-01 14:05:00,46.89,46.91,46.83,46.85,77700.0,27.0014,27.0129,26.9668,26.9783,77700.0
2005-09-01 14:10:00,46.85,46.94,46.85,46.9,64000.0,26.9783,27.0302,26.9783,27.0071,64000.0
2005-09-01 14:15:00,46.91,46.98,46.89,46.95,61500.0,27.0129,27.0532,27.0014,27.0359,61500.0
2005-09-01 14:20:00,46.95,47.07,46.92,47.05,32600.0,27.0359,27.105,27.0186,27.0935,32600.0
2005-09-01 14:25:00,47.05,47.07,46.93,46.97,21500.0,27.0935,27.105,27.0244,27.0474,21500.0
2005-09-01 14:30:00,46.98,47.13,46.97,47.11,47600.0,27.0532,27.1396,27.0474,27.128,47600.0
2005-09-01 14:35:00,47.11,47.19,47.06,47.19,39100.0,27.128,27.1741,27.0993,27.1741,39100.0
2005-09-01 14:40:00,47.2,47.25,47.08,47.11,47800.0,27.1799,27.2087,27.1108,27.128,47800.0
2005-09-01 14:45:00,47.12,47.2,47.0,47.0,43100.0,27.1338,27.1799,27.0647,27.0647,43100.0
2005-09-01 14:50:00,47.01,47.09,47.0,47.08,33700.0,27.0705,27.1165,27.0647,27.1108,33700.0
2005-09-01 14:55:00,47.08,47.09,46.95,47.0,45900.0,27.1108,27.1165,27.0359,27.0647,45900.0
2005-09-01 15:00:00,47.0,47.05,46.99,47.02,46200.0,27.0647,27.0935,27.0589,27.0762,46200.0
2005-09-01 15:05:00,47.02,47.07,47.02,47.06,41200.0,27.0762,27.105,27.0762,27.0993,41200.0
2005-09-01 15:10:00,47.06,47.13,47.01,47.1,44300.0,27.0993,27.1396,27.0705,27.1223,44300.0
2005-09-01 15:15:00,47.12,47.12,46.98,46.98,52600.0,27.1338,27.1338,27.0532,27.0532,52600.0
2005-09-01 15:20:00,46.98,47.09,46.96,47.08,46000.0,27.0532,27.1165,27.0417,27.1108,46000.0
2005-09-01 15:25:00,47.07,47.09,46.98,47.05,28500.0,27.105,27.1165,27.0532,27.0935,28500.0
2005-09-01 15:30:00,47.03,47.03,46.97,46.98,39700.0,27.082,27.082,27.0474,27.0532,39700.0
2005-09-01 15:35:00,46.98,47.06,46.97,47.06,39600.0,27.0532,27.0993,27.0474,27.0993,39600.0
2005-09-01 15:40:00,47.05,47.08,46.99,47.03,52600.0,27.0935,27.1108,27.0589,27.082,52600.0
2005-09-01 15:45:00,47.03,47.07,46.97,47.07,51200.0,27.082,27.105,27.0474,27.105,51200.0
2005-09-01 15:50:00,47.05,47.06,46.89,46.91,71900.0,27.0935,27.0993,27.0014,27.0129,71900.0
2005-09-01 15:55:00,46.92,46.98,46.89,46.98,68700.0,27.0186,27.0532,27.0014,27.0532,68700.0
2005-09-02 09:30:00,47.01,47.26,47.0,47.21,60100.0,27.0705,27.2144,27.0647,27.1856,60100.0
2005-09-02 09:35:00,47.21,47.21,46.76,46.76,36000.0,27.1856,27.1856,26.9265,26.9265,36000.0
2005-09-02 09:40:00,46.77,46.77,46.48,46.65,68900.0,26.9323,26.9323,26.7653,26.8632,68900.0
2005-09-02 09:45:00,46.6,46.65,46.56,46.58,51100.0,26.8344,26.8632,26.8113,26.8228,51100.0
2005-09-02 09:50:00,46.58,46.68,46.54,46.64,49500.0,26.8228,26.8804,26.7998,26.8574,49500.0
2005-09-02 09:55:00,46.64,46.66,46.55,46.55,15400.0,26.8574,26.8689,26.8056,26.8056,15400.0
2005-09-02 10:00:00,46.55,46.55,46.42,46.55,61700.0,26.8056,26.8056,26.7307,26.8056,61700.0
2005-09-02 10:05:00,46.55,46.65,46.5,46.5,34400.0,26.8056,26.8632,26.7768,26.7768,34400.0
2005-09-02 10:10:00,46.5,46.61,46.5,46.55,34100.0,26.7768,26.8401,26.7768,26.8056,34100.0
2005-09-02 10:15:00,46.55,46.6,46.49,46.59,41400.0,26.8056,26.8344,26.771,26.8286,41400.0
2005-09-02 10:20:00,46.59,46.59,46.42,46.46,25400.0,26.8286,26.8286,26.7307,26.7537,25400.0
2005-09-02 10:25:00,46.47,46.47,46.32,46.32,46500.0,26.7595,26.7595,26.6731,26.6731,46500.0
2005-09-02 10:30:00,46.33,46.33,46.09,46.16,74500.0,26.6789,26.6789,26.5407,26.581,74500.0
2005-09-02 10:35:00,46.16,46.3,46.14,46.29,53300.0,26.581,26.6616,26.5695,26.6559,53300.0
2005-09-02 10:40:00,46.28,46.47,46.23,46.46,49500.0,26.6501,26.7595,26.6213,26.7537,49500.0
2005-09-02 10:45:00,46.43,46.45,46.37,46.38,15500.0,26.7365,26.748,26.7019,26.7077,15500.0
2005-09-02 10:50:00,46.38,46.38,46.29,46.38,22800.0,26.7077,26.7077,26.6559,26.7077,22800.0
2005-09-02 10:55:00,46.37,46.37,46.26,46.29,43700.0,26.7019,26.7019,26.6386,26.6559,43700.0
2005-09-02 11:00:00,46.3,46.49,46.3,46.47,30100.0,26.6616,26.771,26.6616,26.7595,30100.0
2005-09-02 11:05:00,46.47,46.47,46.36,46.36,14700.0,26.7595,26.7595,26.6962,26.6962,14700.0
2005-09-02 11:10:00,46.37,46.39,46.33,46.36,38000.0,26.7019,26.7134,26.6789,26.6962,38000.0
2005-09-02 11:15:00,46.35,46.4,46.32,46.33,24300.0,26.6904,26.7192,26.6731,26.6789,24300.0
2005-09-02 11:20:00,46.34,46.34,46.3,46.3,17100.0,26.6846,26.6846,26.6616,26.6616,17100.0
2005-09-02 11:25:00,46.31,46.39,46.25,46.25,30700.0,26.6674,26.7134,26.6328,26.6328,30700.0
2005-09-02 11:30:00,46.25,46.32,46.22,46.22,36000.0,26.6328,26.6731,26.6155,26.6155,36000.0
2005-09-02 11:35:00,46.21,46.21,46.04,46.14,36900.0,26.6098,26.6098,26.5119,26.5695,36900.0
2005-09-02 11:40:00,46.16,46.3,46.16,46.16,29700.0,26.581,26.6616,26.581,26.581,29700.0
2005-09-02 11:45:00,46.17,46.28,46.17,46.26,26600.0,26.5868,26.6501,26.5868,26.6386,26600.0
2005-09-02 11:50:00,46.27,46.32,46.09,46.09,55700.0,26.6443,26.6731,26.5407,26.5407,55700.0
2005-09-02 11:55:00,46.08,46.1,46.02,46.05,54600.0,26.5349,26.5464,26.5004,26.5177,54600.0
2005-09-02 12:00:00,46.06,46.24,46.06,46.24,24900.0,26.5234,26.6271,26.5234,26.6271,24900.0
2005-09-02 12:05:00,46.22,46.35,46.22,46.3,13400.0,26.6155,26.6904,26.6155,26.6616,13400.0
2005-09-02 12:10:00,46.25,46.26,46.07,46.09,15800.0,26.6328,26.6386,26.5292,26.5407,15800.0
2005-09-02 12:15:00,46.1,46.14,46.1,46.11,12000.0,26.5464,26.5695,26.5464,26.5522,12000.0
2005-09-02 12:20:00,46.11,46.21,46.11,46.17,27000.0,26.5522,26.6098,26.5522,26.5868,27000.0
2005-09-02 12:25:00,46.16,46.16,46.05,46.13,22900.0,26.581,26.581,26.5177,26.5637,22900.0
2005-09-02 12:30:00,46.13,46.22,46.12,46.22,17500.0,26.5637,26.6155,26.558,26.6155,17500.0
2005-09-02 12:35:00,46.2,46.21,46.13,46.18,17700.0,26.604,26.6098,26.5637,26.5925,17700.0
2005-09-02 12:40:00,46.18,46.24,46.17,46.17,23800.0,26.5925,26.6271,26.5868,26.5868,23800.0
2005-09-02 12:45:00,46.17,46.2,46.15,46.2,14400.0,26.5868,26.604,26.5752,26.604,14400.0
2005-09-02 12:50:00,46.18,46.22,46.17,46.17,13300.0,26.5925,26.6155,26.5868,26.5868,13300.0
2005-09-02 12:55:00,46.19,46.22,46.18,46.18,24600.0,26.5983,26.6155,26.5925,26.5925,24600.0
2005-09-02 13:00:00,46.19,46.35,46.18,46.34,45600.0,26.5983,26.6904,26.5925,26.6846,45600.0
2005-09-02 13:05:00,46.33,46.36,46.29,46.33,31900.0,26.6789,26.6962,26.6559,26.6789,31900.0
2005-09-02 13:10:00,46.32,46.33,46.18,46.19,25400.0,26.6731,26.6789,26.5925,26.5983,25400.0
2005-09-02 13:15:00,46.19,46.21,46.18,46.18,31600.0,26.5983,26.6098,26.5925,26.5925,31600.0
2005-09-02 13:20:00,46.17,46.18,46.11,46.15,29500.0,26.5868,26.5925,26.5522,26.5752,29500.0
2005-09-02 13:25:00,46.15,46.16,46.13,46.15,17200.0,26.5752,26.581,26.5637,26.5752,17200.0
2005-09-02 13:30:00,46.14,46.15,46.12,46.13,34000.0,26.5695,26.5752,26.558,26.5637,34000.0
2005-09-02 13:35:00,46.13,46.18,46.11,46.18,37500.0,26.5637,26.5925,26.5522,26.5925,37500.0
2005-09-02 13:40:00,46.18,46.18,46.14,46.16,16900.0,26.5925,26.5925,26.5695,26.581,16900.0
2005-09-02 13:45:00,46.16,46.17,46.15,46.15,5600.0,26.581,26.5868,26.5752,26.5752,5600.0
2005-09-02 13:50:00,46.14,46.2,46.13,46.2,37500.0,26.5695,26.604,26.5637,26.604,37500.0
2005-09-02 13:55:00,46.2,46.35,46.2,46.32,27300.0,26.604,26.6904,26.604,26.6731,27300.0
2005-09-02 14:00:00,46.33,46.36,46.3,46.34,24400.0,26.6789,26.6962,26.6616,26.6846,24400.0
2005-09-02 14:05:00,46.34,46.34,46.26,46.3,17000.0,26.6846,26.6846,26.6386,26.6616,17000.0
2005-09-02 14:10:00,46.29,46.33,46.28,46.33,8600.0,26.6559,26.6789,26.6501,26.6789,8600.0
2005-09-02 14:15:00,46.32,46.36,46.31,46.36,12900.0,26.6731,26.6962,26.6674,26.6962,12900.0
2005-09-02 14:20:00,46.38,46.38,46.35,46.35,19600.0,26.7077,26.7077,26.6904,26.6904,19600.0
2005-09-02 14:25:00,46.35,46.36,46.24,46.26,19500.0,26.6904,26.6962,26.6271,26.6386,19500.0
2005-09-02 14:30:00,46.26,46.33,46.24,46.28,14800.0,26.6386,26.6789,26.6271,26.6501,14800.0
2005-09-02 14:35:00,46.29,46.31,46.24,46.26,25900.0,26.6559,26.6674,26.6271,26.6386,25900.0
2005-09-02 14:40:00,46.24,46.29,46.24,46.26,8300.0,26.6271,26.6559,26.6271,26.6386,8300.0
2005-09-02 14:45:00,46.26,46.3,46.25,46.3,13800.0,26.6386,26.6616,26.6328,26.6616,13800.0
2005-09-02 14:50:00,46.3,46.31,46.25,46.28,14900.0,26.6616,26.6674,26.6328,26.6501,14900.0
2005-09-02 14:55:00,46.28,46.31,46.28,46.31,16200.0,26.6501,26.6674,26.6501,26.6674,16200.0
2005-09-02 15:00:00,46.31,46.31,46.24,46.26,24900.0,26.6674,26.6674,26.6271,26.6386,24900.0
2005-09-02 15:05:00,46.27,46.31,46.27,46.31,23600.0,26.6443,26.6674,26.6443,26.6674,23600.0
2005-09-02 15:10:00,46.3,46.34,46.29,46.33,23800.0,26.6616,26.6846,26.6559,26.6789,23800.0
2005-09-02 15:15:00,46.33,46.34,46.29,46.3,11400.0,26.6789,26.6846,26.6559,26.6616,11400.0
2005-09-02 15:20:00,46.3,46.33,46.29,46.33,27800.0,26.6616,26.6789,26.6559,26.6789,27800.0
2005-09-02 15:25:00,46.33,46.34,46.32,46.34,24100.0,26.6789,26.6846,26.6731,26.6846,24100.0
2005-09-02 15:30:00,46.33,46.33,46.29,46.31,23100.0,26.6789,26.6789,26.6559,26.6674,23100.0
2005-09-02 15:35:00,46.31,46.31,46.29,46.3,45400.0,26.6674,26.6674,26.6559,26.6616,45400.0
2005-09-02 15:40:00,46.3,46.3,46.24,46.24,63800.0,26.6616,26.6616,26.6271,26.6271,63800.0
2005-09-02 15:45:00,46.24,46.24,46.17,46.17,45900.0,26.6271,26.6271,26.5868,26.5868,45900.0
2005-09-02 15:50:00,46.18,46.18,46.14,46.14,76000.0,26.5925,26.5925,26.5695,26.5695,76000.0
2005-09-02 15:55:00,46.15,46.15,46.09,46.1,97200.0,26.5752,26.5752,26.5407,26.5464,97200.0
2005-09-06 09:30:00,46.36,46.69,46.34,46.65,79900.0,26.6962,26.8862,26.6846,26.8632,79900.0
2005-09-06 09:35:00,46.64,46.8,46.63,46.79,67600.0,26.8574,26.9495,26.8516,26.9438,67600.0
2005-09-06 09:40:00,46.78,47.42,46.78,47.34,142400.0,26.938,27.3066,26.938,27.2605,142400.0
2005-09-06 09:45:00,47.34,47.34,47.01,47.07,109900.0,27.2605,27.2605,27.0705,27.105,109900.0
2005-09-06 09:50:00,47.07,47.2,47.0,47.04,57900.0,27.105,27.1799,27.0647,27.0877,57900.0
2005-09-06 09:55:00,47.04,47.05,46.86,46.95,86300.0,27.0877,27.0935,26.9841,27.0359,86300.0
2005-09-06 10:00:00,46.96,47.06,46.85,47.02,56400.0,27.0417,27.0993,26.9783,27.0762,56400.0
2005-09-06 10:05:00,47.0,47.11,46.96,46.97,76000.0,27.0647,27.128,27.0417,27.0474,76000.0
2005-09-06 10:10:00,46.98,46.98,46.9,46.91,56000.0,27.0532,27.0532,27.0071,27.0129,56000.0
2005-09-06 10:15:00,46.91,46.92,46.77,46.89,36500.0,27.0129,27.0186,26.9323,27.0014,36500.0
2005-09-06 10:20:00,46.89,46.89,46.77,46.78,33400.0,27.0014,27.0014,26.9323,26.938,33400.0
2005-09-06 10:25:00,46.79,46.9,46.79,46.87,58600.0,26.9438,27.0071,26.9438,26.9898,58600.0
2005-09-06 10:30:00,46.87,46.95,46.85,46.92,34000.0,26.9898,27.0359,26.9783,27.0186,34000.0
2005-09-06 10:35:00,46.91,46.92,46.84,46.84,29900.0,27.0129,27.0186,26.9726,26.9726,29900.0
2005-09-06 10:40:00,46.84,46.98,46.8,46.94,48100.0,26.9726,27.0532,26.9495,27.0302,48100.0
2005-09-06 10:45:00,46.92,46.93,46.75,46.78,36300.0,27.0186,27.0244,26.9207,26.938,36300.0
2005-09-06 10:50:00,46.79,46.82,46.71,46.71,67200.0,26.9438,26.9611,26.8977,26.8977,67200.0
2005-09-06 10:55:00,46.72,46.72,46.55,46.65,67300.0,26.9035,26.9035,26.8056,26.8632,67300.0
2005-09-06 11:00:00,46.65,46.65,46.56,46.64,97800.0,26.8632,26.8632,26.8113,26.8574,97800.0
2005-09-06 11:05:00,46.65,46.66,46.56,46.58,61100.0,26.8632,26.8689,26.8113,26.8228,61100.0
2005-09-06 11:10:00,46.59,46.67,46.58,46.62,33100.0,26.8286,26.8747,26.8228,26.8459,33100.0
2005-09-06 11:15:00,46.62,46.68,46.62,46.65,28000.0,26.8459,26.8804,26.8459,26.8632,28000.0
2005-09-06 11:20:00,46.65,46.65,46.58,46.6,39100.0,26.8632,26.8632,26.8228,26.8344,39100.0
2005-09-06 11:25:00,46.59,46.61,46.56,46.61,19900.0,26.8286,26.8401,26.8113,26.8401,19900.0
2005-09-06 11:30:00,46.61,46.68,46.61,46.66,39100.0,26.8401,26.8804,26.8401,26.8689,39100.0
2005-09-06 11:35:00,46.66,46.66,46.62,46.63,15500.0,26.8689,26.8689,26.8459,26.8516,15500.0
2005-09-06 11:40:00,46.63,46.65,46.56,46.64,21700.0,26.8516,26.8632,26.8113,26.8574,21700.0
2005-09-06 11:45:00,46.65,46.71,46.65,46.67,23000.0,26.8632,26.8977,26.8632,26.8747,23000.0
2005-09-06 11:50:00,46.66,46.76,46.66,46.68,12500.0,26.8689,26.9265,26.8689,26.8804,12500.0
2005-09-06 11:55:00,46.67,46.69,46.65,46.66,13000.0,26.8747,26.8862,26.8632,26.8689,13000.0
2005-09-06 12:00:00,46.66,46.72,46.62,46.71,19000.0,26.8689,26.9035,26.8459,26.8977,19000.0
2005-09-06 12:05:00,46.72,46.75,46.71,46.73,19400.0,26.9035,26.9207,26.8977,26.9092,19400.0
2005-09-06 12:10:00,46.74,46.75,46.73,46.74,14500.0,26.915,26.9207,26.9092,26.915,14500.0
2005-09-06 12:15:00,46.75,46.83,46.75,46.82,102200.0,26.9207,26.9668,26.9207,26.9611,102200.0
2005-09-06 12:20:00,46.81,46.82,46.78,46.8,22500.0,26.9553,26.9611,26.938,26.9495,22500.0
2005-09-06 12:25:00,46.8,46.82,46.79,46.8,23400.0,26.9495,26.9611,26.9438,26.9495,23400.0
2005-09-06 12:30:00,46.81,46.85,46.8,46.83,15000.0,26.9553,26.9783,26.9495,26.9668,15000.0
2005-09-06 12:35:00,46.85,46.9,46.82,46.89,19800.0,26.9783,27.0071,26.9611,27.0014,19800.0
2005-09-06 12:40:00,46.89,46.89,46.85,46.87,22200.0,27.0014,27.0014,26.9783,26.9898,22200.0
2005-09-06 12:45:00,46.87,46.88,46.84,46.85,10500.0,26.9898,26.9956,26.9726,26.9783,10500.0
2005-09-06 12:50:00,46.84,46.91,46.82,46.91,54600.0,26.9726,27.0129,26.9611,27.0129,54600.0
2005-09-06 12:55:00,46.9,47.0,46.9,47.0,24400.0,27.0071,27.0647,27.0071,27.0647,24400.0
2005-09-06 13:00:00,46.99,47.03,46.99,47.0,87000.0,27.0589,27.082,27.0589,27.0647,87000.0
2005-09-06 13:05:00,47.0,47.01,46.93,46.93,9400.0,27.0647,27.0705,27.0244,27.0244,9400.0
2005-09-06 13:10:00,46.94,46.97,46.93,46.97,22600.0,27.0302,27.0474,27.0244,27.0474,22600.0
2005-09-06 13:15:00,46.97,46.99,46.95,46.96,11800.0,27.0474,27.0589,27.0359,27.0417,11800.0
2005-09-06 13:20:00,46.96,46.97,46.86,46.88,22500.0,27.0417,27.0474,26.9841,26.9956,22500.0
2005-09-06 13:25:00,46.85,46.87,46.81,46.86,29000.0,26.9783,26.9898,26.9553,26.9841,29000.0
2005-09-06 13:30:00,46.86,46.86,46.77,46.8,30700.0,26.9841,26.9841,26.9323,26.9495,30700.0
2005-09-06 13:35:00,46.8,46.88,46.8,46.86,12900.0,26.9495,26.9956,26.9495,26.9841,12900.0
2005-09-06 13:40:00,46.86,46.87,46.78,46.79,15300.0,26.9841,26.9898,26.938,26.9438,15300.0
2005-09-06 13:45:00,46.78,46.78,46.73,46.74,16500.0,26.938,26.938,26.9092,26.915,16500.0
2005-09-06 13:50:00,46.74,46.79,46.73,46.76,23300.0,26.915,26.9438,26.9092,26.9265,23300.0
2005-09-06 13:55:00,46.77,46.87,46.77,46.87,25600.0,26.9323,26.9898,26.9323,26.9898,25600.0
2005-09-06 14:00:00,46.87,46.89,46.78,46.89,23600.0,26.9898,27.0014,26.938,27.0014,23600.0
2005-09-06 14:05:00,46.88,46.92,46.88,46.9,24300.0,26.9956,27.0186,26.9956,27.0071,24300.0
2005-09-06 14:10:00,46.89,46.9,46.88,46.89,14500.0,27.0014,27.0071,26.9956,27.0014,14500.0
2005-09-06 14:15:00,46.89,46.9,46.8,46.82,20000.0,27.0014,27.0071,26.9495,26.9611,20000.0
2005-09-06 14:20:00,46.82,46.85,46.8,46.81,16400.0,26.9611,26.9783,26.9495,26.9553,16400.0
2005-09-06 14:25:00,46.8,46.81,46.78,46.8,28000.0,26.9495,26.9553,26.938,26.9495,28000.0
2005-09-06 14:30:00,46.79,46.8,46.74,46.8,27300.0,26.9438,26.9495,26.915,26.9495,27300.0
2005-09-06 14:35:00,46.8,46.81,46.77,46.8,31200.0,26.9495,26.9553,26.9323,26.9495,31200.0
2005-09-06 14:40:00,46.8,46.86,46.8,46.84,47400.0,26.9495,26.9841,26.9495,26.9726,47400.0
2005-09-06 14:45:00,46.84,46.85,46.79,46.82,32700.0,26.9726,26.9783,26.9438,26.9611,32700.0
2005-09-06 14:50:00,46.81,46.83,46.8,46.82,37300.0,26.9553,26.9668,26.9495,26.9611,37300.0
2005-09-06 14:55:00,46.81,46.88,46.81,46.88,59600.0,26.9553,26.9956,26.9553,26.9956,59600.0
2005-09-06 15:00:00,46.88,46.94,46.88,46.89,47500.0,26.9956,27.0302,26.9956,27.0014,47500.0
2005-09-06 15:05:00,46.89,46.91,46.85,46.87,20000.0,27.0014,27.0129,26.9783,26.9898,20000.0
2005-09-06 15:10:00,46.87,46.94,46.85,46.94,38700.0,26.9898,27.0302,26.9783,27.0302,38700.0
2005-09-06 15:15:00,46.94,46.99,46.94,46.97,41800.0,27.0302,27.0589,27.0302,27.0474,41800.0
2005-09-06 15:20:00,46.98,47.0,46.95,46.97,66600.0,27.0532,27.0647,27.0359,27.0474,66600.0
2005-09-06 15:25:00,46.98,47.08,46.97,47.08,69300.0,27.0532,27.1108,27.0474,27.1108,69300.0
2005-09-06 15:30:00,47.09,47.27,47.08,47.08,74500.0,27.1165,27.2202,27.1108,27.1108,74500.0
2005-09-06 15:35:00,47.09,47.22,47.08,47.18,81400.0,27.1165,27.1914,27.1108,27.1684,81400.0
2005-09-06 15:40:00,47.18,47.21,47.15,47.19,66000.0,27.1684,27.1856,27.1511,27.1741,66000.0
2005-09-06 15:45:00,47.19,47.3,47.18,47.26,66200.0,27.1741,27.2375,27.1684,27.2144,66200.0
2005-09-06 15:50:00,47.26,47.29,47.22,47.26,88400.0,27.2144,27.2317,27.1914,27.2144,88400.0
2005-09-06 15:55:00,47.26,47.28,47.24,47.25,77700.0,27.2144,27.2259,27.2029,27.2087,77700.0
2005-09-07 09:30:00,47.29,47.47,47.22,47.35,70100.0,27.2317,27.3353,27.1914,27.2662,70100.0
2005-09-07 09:35:00,47.33,47.47,47.26,47.44,64400.0,27.2547,27.3353,27.2144,27.3181,64400.0
2005-09-07 09:40:00,47.44,47.98,47.44,47.92,134300.0,27.3181,27.629,27.3181,27.5945,134300.0
2005-09-07 09:45:00,47.92,48.43,47.84,48.39,146700.0,27.5945,27.8882,27.5484,27.8651,146700.0
2005-09-07 09:50:00,48.29,48.39,47.91,47.91,120000.0,27.8075,27.8651,27.5887,27.5887,120000.0
2005-09-07 09:55:00,47.92,47.92,47.73,47.81,80800.0,27.5945,27.5945,27.4851,27.5311,80800.0
2005-09-07 10:00:00,47.81,47.95,47.76,47.9,114000.0,27.5311,27.6118,27.5023,27.583,114000.0
2005-09-07 10:05:00,47.88,47.88,47.71,47.71,36600.0,27.5714,27.5714,27.4736,27.4736,36600.0
2005-09-07 10:10:00,47.72,47.78,47.65,47.67,71400.0,27.4793,27.5139,27.439,27.4505,71400.0
2005-09-07 10:15:00,47.67,47.69,47.51,47.55,58900.0,27.4505,27.462,27.3584,27.3814,58900.0
2005-09-07 10:20:00,47.55,47.7,47.53,47.68,48900.0,27.3814,27.4678,27.3699,27.4563,48900.0
2005-09-07 10:25:00,47.68,47.73,47.67,47.68,22400.0,27.4563,27.4851,27.4505,27.4563,22400.0
2005-09-07 10:30:00,47.69,47.79,47.69,47.77,41200.0,27.462,27.5196,27.462,27.5081,41200.0
2005-09-07 10:35:00,47.77,47.86,47.77,47.77,35000.0,27.5081,27.5599,27.5081,27.5081,35000.0
2005-09-07 10:40:00,47.78,47.93,47.78,47.9,47900.0,27.5139,27.6002,27.5139,27.583,47900.0
2005-09-07 10:45:00,47.92,47.98,47.75,47.88,63600.0,27.5945,27.629,27.4966,27.5714,63600.0
2005-09-07 10:50:00,47.88,47.91,47.85,47.91,42900.0,27.5714,27.5887,27.5542,27.5887,42900.0
2005-09-07 10:55:00,47.91,48.09,47.9,48.08,42600.0,27.5887,27.6924,27.583,27.6866,42600.0
2005-09-07 11:00:00,48.04,48.1,47.99,48.09,65700.0,27.6636,27.6981,27.6348,27.6924,65700.0
2005-09-07 11:05:00,48.09,48.15,48.0,48.05,43500.0,27.6924,27.7269,27.6405,27.6693,43500.0
2005-09-07 11:10:00,48.04,48.05,47.99,48.03,50000.0,27.6636,27.6693,27.6348,27.6578,50000.0
2005-09-07 11:15:00,48.03,48.07,47.97,48.05,79100.0,27.6578,27.6809,27.6233,27.6693,79100.0
2005-09-07 11:20:00,48.05,48.1,48.04,48.09,42200.0,27.6693,27.6981,27.6636,27.6924,42200.0
2005-09-07 11:25:00,48.09,48.12,48.08,48.12,51700.0,27.6924,27.7096,27.6866,27.7096,51700.0
2005-09-07 11:30:00,48.11,48.12,48.06,48.1,49500.0,27.7039,27.7096,27.6751,27.6981,49500.0
2005-09-07 11:35:00,48.1,48.11,48.08,48.1,24800.0,27.6981,27.7039,27.6866,27.6981,24800.0
2005-09-07 11:40:00,48.1,48.11,48.07,48.1,21600.0,27.6981,27.7039,27.6809,27.6981,21600.0
2005-09-07 11:45:00,48.09,48.2,48.09,48.15,36900.0,27.6924,27.7557,27.6924,27.7269,36900.0
2005-09-07 11:50:00,48.15,48.15,48.08,48.08,10700.0,27.7269,27.7269,27.6866,27.6866,10700.0
2005-09-07 11:55:00,48.08,48.15,48.06,48.14,25900.0,27.6866,27.7269,27.6751,27.7212,25900.0
2005-09-07 12:00:00,48.14,48.15,48.12,48.12,16600.0,27.7212,27.7269,27.7096,27.7096,16600.0
2005-09-07 12:05:00,48.13,48.13,48.08,48.11,31500.0,27.7154,27.7154,27.6866,27.7039,31500.0
2005-09-07 12:10:00,48.11,48.11,48.08,48.1,18100.0,27.7039,27.7039,27.6866,27.6981,18100.0
2005-09-07 12:15:00,48.1,48.11,48.08,48.11,18800.0,27.6981,27.7039,27.6866,27.7039,18800.0
2005-09-07 12:20:00,48.1,48.11,48.03,48.1,22800.0,27.6981,27.7039,27.6578,27.6981,22800.0
2005-09-07 12:25:00,48.1,48.11,48.06,48.06,124200.0,27.6981,27.7039,27.6751,27.6751,124200.0
2005-09-07 12:30:00,48.07,48.09,48.05,48.08,51600.0,27.6809,27.6924,27.6693,27.6866,51600.0
2005-09-07 12:35:00,48.09,48.09,48.04,48.07,8900.0,27.6924,27.6924,27.6636,27.6809,8900.0
2005-09-07 12:40:00,48.06,48.07,47.98,48.03,19200.0,27.6751,27.6809,27.629,27.6578,19200.0
2005-09-07 12:45:00,48.01,48.04,47.95,47.96,12400.0,27.6463,27.6636,27.6118,27.6175,12400.0
2005-09-07 12:50:00,47.95,48.01,47.95,47.96,16000.0,27.6118,27.6463,27.6118,27.6175,16000.0
2005-09-07 12:55:00,47.96,47.96,47.94,47.94,15500.0,27.6175,27.6175,27.606,27.606,15500.0
2005-09-07 13:00:00,47.94,47.95,47.87,47.95,73600.0,27.606,27.6118,27.5657,27.6118,73600.0
2005-09-07 13:05:00,47.95,48.0,47.94,48.0,24100.0,27.6118,27.6405,27.606,27.6405,24100.0
2005-09-07 13:10:00,48.0,48.0,47.97,47.99,29100.0,27.6405,27.6405,27.6233,27.6348,29100.0
2005-09-07 13:15:00,48.0,48.0,47.92,47.94,32200.0,27.6405,27.6405,27.5945,27.606,32200.0
2005-09-07 13:20:00,47.93,47.93,47.87,47.89,26400.0,27.6002,27.6002,27.5657,27.5772,26400.0
2005-09-07 13:25:00,47.9,47.91,47.8,47.81,43900.0,27.583,27.5887,27.5254,27.5311,43900.0
2005-09-07 13:30:00,47.81,47.82,47.75,47.75,36700.0,27.5311,27.5369,27.4966,27.4966,36700.0
2005-09-07 13:35:00,47.75,47.75,47.7,47.7,32500.0,27.4966,27.4966,27.4678,27.4678,32500.0
2005-09-07 13:40:00,47.68,47.72,47.68,47.7,22000.0,27.4563,27.4793,27.4563,27.4678,22000.0
2005-09-07 13:45:00,47.7,47.73,47.7,47.71,20700.0,27.4678,27.4851,27.4678,27.4736,20700.0
2005-09-07 13:50:00,47.72,47.72,47.68,47.71,18400.0,27.4793,27.4793,27.4563,27.4736,18400.0
2005-09-07 13:55:00,47.7,47.71,47.58,47.67,72000.0,27.4678,27.4736,27.3987,27.4505,72000.0
2005-09-07 14:00:00,47.67,47.71,47.65,47.71,41500.0,27.4505,27.4736,27.439,27.4736,41500.0
2005-09-07 14:05:00,47.71,47.8,47.71,47.8,62100.0,27.4736,27.5254,27.4736,27.5254,62100.0
2005-09-07 14:10:00,47.8,47.82,47.72,47.74,40700.0,27.5254,27.5369,27.4793,27.4908,40700.0
2005-09-07 14:15:00,47.74,47.75,47.67,47.69,18900.0,27.4908,27.4966,27.4505,27.462,18900.0
2005-09-07 14:20:00,47.7,47.75,47.65,47.67,53600.0,27.4678,27.4966,27.439,27.4505,53600.0
2005-09-07 14:25:00,47.67,47.71,47.64,47.67,23200.0,27.4505,27.4736,27.4332,27.4505,23200.0
2005-09-07 14:30:00,47.68,47.72,47.65,47.71,20300.0,27.4563,27.4793,27.439,27.4736,20300.0
2005-09-07 14:35:00,47.71,47.72,47.63,47.64,21800.0,27.4736,27.4793,27.4275,27.4332,21800.0
2005-09-07 14:40:00,47.63,47.67,47.62,47.62,31100.0,27.4275,27.4505,27.4217,27.4217,31100.0
2005-09-07 14:45:00,47.64,47.67,47.56,47.61,48400.0,27.4332,27.4505,27.3872,27.416,48400.0
2005-09-07 14:50:00,47.63,47.74,47.62,47.7,26700.0,27.4275,27.4908,27.4217,27.4678,26700.0
2005-09-07 14:55:00,47.69,47.7,47.66,47.69,41300.0,27.462,27.4678,27.4448,27.462,41300.0
2005-09-07 15:00:00,47.68,47.68,47.54,47.54,40800.0,27.4563,27.4563,27.3757,27.3757,40800.0
2005-09-07 15:05:00,47.55,47.59,47.53,47.56,80400.0,27.3814,27.4045,27.3699,27.3872,80400.0
2005-09-07 15:10:00,47.56,47.65,47.54,47.65,117600.0,27.3872,27.439,27.3757,27.439,117600.0
2005-09-07 15:15:00,47.65,47.74,47.65,47.74,93200.0,27.439,27.4908,27.439,27.4908,93200.0
2005-09-07 15:20:00,47.74,47.75,47.69,47.7,65800.0,27.4908,27.4966,27.462,27.4678,65800.0
2005-09-07 15:25:00,47.7,47.74,47.68,47.71,81800.0,27.4678,27.4908,27.4563,27.4736,81800.0
2005-09-07 15:30:00,47.71,47.82,47.71,47.82,63100.0,27.4736,27.5369,27.4736,27.5369,63100.0
2005-09-07 15:35:00,47.84,47.89,47.81,47.81,71700.0,27.5484,27.5772,27.5311,27.5311,71700.0
2005-09-07 15:40:00,47.81,47.81,47.76,47.77,68600.0,27.5311,27.5311,27.5023,27.5081,68600.0
2005-09-07 15:45:00,47.78,47.79,47.7,47.71,112200.0,27.5139,27.5196,27.4678,27.4736,112200.0
2005-09-07 15:50:00,47.71,47.81,47.7,47.77,115200.0,27.4736,27.5311,27.4678,27.5081,115200.0
2005-09-07 15:55:00,47.77,47.81,47.75,47.78,141800.0,27.5081,27.5311,27.4966,27.5139,141800.0
2005-09-08 09:30:00,47.64,47.65,47.45,47.5,74300.0,27.4332,27.439,27.3238,27.3526,74300.0
2005-09-08 09:35:00,47.5,47.75,47.5,47.64,112800.0,27.3526,27.4966,27.3526,27.4332,112800.0
2005-09-08 09:40:00,47.64,47.77,47.6,47.75,102200.0,27.4332,27.5081,27.4102,27.4966,102200.0
2005-09-08 09:45:00,47.75,48.2,47.75,48.0,174100.0,27.4966,27.7557,27.4966,27.6405,174100.0
2005-09-08 09:50:00,47.99,48.3,47.91,48.3,124400.0,27.6348,27.8133,27.5887,27.8133,124400.0
2005-09-08 09:55:00,48.3,48.38,48.2,48.25,73700.0,27.8133,27.8594,27.7557,27.7845,73700.0
2005-09-08 10:00:00,48.23,48.25,48.08,48.13,61000.0,27.773,27.7845,27.6866,27.7154,61000.0
2005-09-08 10:05:00,48.15,48.25,48.08,48.2,88300.0,27.7269,27.7845,27.6866,27.7557,88300.0
2005-09-08 10:10:00,48.2,48.6,48.19,48.52,157800.0,27.7557,27.9861,27.75,27.94,157800.0
2005-09-08 10:15:00,48.52,48.66,48.28,48.28,70500.0,27.94,28.0206,27.8018,27.8018,70500.0
2005-09-08 10:20:00,48.29,48.45,48.28,48.38,70400.0,27.8075,27.8997,27.8018,27.8594,70400.0
2005-09-08 10:25:00,48.38,48.38,48.28,48.32,44800.0,27.8594,27.8594,27.8018,27.8248,44800.0
2005-09-08 10:30:00,48.32,48.41,48.3,48.34,56600.0,27.8248,27.8766,27.8133,27.8363,56600.0
2005-09-08 10:35:00,48.34,48.45,48.31,48.45,94500.0,27.8363,27.8997,27.8191,27.8997,94500.0
2005-09-08 10:40:00,48.45,48.5,48.31,48.45,85400.0,27.8997,27.9285,27.8191,27.8997,85400.0
2005-09-08 10:45:00,48.44,48.5,48.4,48.5,93700.0,27.8939,27.9285,27.8709,27.9285,93700.0
2005-09-08 10:50:00,48.49,48.51,48.36,48.36,75400.0,27.9227,27.9342,27.8479,27.8479,75400.0
2005-09-08 10:55:00,48.36,48.36,48.22,48.28,52600.0,27.8479,27.8479,27.7672,27.8018,52600.0
2005-09-08 11:00:00,48.25,48.27,48.18,48.21,106800.0,27.7845,27.796,27.7442,27.7615,106800.0
2005-09-08 11:05:00,48.2,48.23,48.07,48.09,31600.0,27.7557,27.773,27.6809,27.6924,31600.0
2005-09-08 11:10:00,48.08,48.1,48.02,48.02,28300.0,27.6866,27.6981,27.6521,27.6521,28300.0
2005-09-08 11:15:00,48.02,48.09,47.87,48.07,78700.0,27.6521,27.6924,27.5657,27.6809,78700.0
2005-09-08 11:20:00,48.06,48.15,48.01,48.09,40200.0,27.6751,27.7269,27.6463,27.6924,40200.0
2005-09-08 11:25:00,48.1,48.12,48.02,48.03,36900.0,27.6981,27.7096,27.6521,27.6578,36900.0
2005-09-08 11:30:00,48.03,48.1,48.03,48.07,32500.0,27.6578,27.6981,27.6578,27.6809,32500.0
2005-09-08 11:35:00,48.08,48.15,48.05,48.14,45300.0,27.6866,27.7269,27.6693,27.7212,45300.0
2005-09-08 11:40:00,48.15,48.2,48.09,48.18,40600.0,27.7269,27.7557,27.6924,27.7442,40600.0
2005-09-08 11:45:00,48.17,48.28,48.17,48.26,63900.0,27.7384,27.8018,27.7384,27.7903,63900.0
2005-09-08 11:50:00,48.28,48.42,48.22,48.22,88700.0,27.8018,27.8824,27.7672,27.7672,88700.0
2005-09-08 11:55:00,48.22,48.22,48.11,48.15,17300.0,27.7672,27.7672,27.7039,27.7269,17300.0
2005-09-08 12:00:00,48.15,48.17,48.13,48.15,19400.0,27.7269,27.7384,27.7154,27.7269,19400.0
2005-09-08 12:05:00,48.15,48.21,48.11,48.19,14500.0,27.7269,27.7615,27.7039,27.75,14500.0
2005-09-08 12:10:00,48.19,48.2,48.15,48.15,19700.0,27.75,27.7557,27.7269,27.7269,19700.0
2005-09-08 12:15:00,48.15,48.25,48.15,48.25,25100.0,27.7269,27.7845,27.7269,27.7845,25100.0
2005-09-08 12:20:00,48.24,48.25,48.22,48.24,21100.0,27.7788,27.7845,27.7672,27.7788,21100.0
2005-09-08 12:25:00,48.24,48.34,48.24,48.33,21800.0,27.7788,27.8363,27.7788,27.8306,21800.0
2005-09-08 12:30:00,48.33,48.35,48.3,48.32,49100.0,27.8306,27.8421,27.8133,27.8248,49100.0
2005-09-08 12:35:00,48.32,48.34,48.26,48.26,13100.0,27.8248,27.8363,27.7903,27.7903,13100.0
2005-09-08 12:40:00,48.26,48.28,48.23,48.26,18800.0,27.7903,27.8018,27.773,27.7903,18800.0
2005-09-08 12:45:00,48.25,48.25,48.23,48.25,17600.0,27.7845,27.7845,27.773,27.7845,17600.0
2005-09-08 12:50:00,48.24,48.26,48.24,48.26,9800.0,27.7788,27.7903,27.7788,27.7903,9800.0
2005-09-08 12:55:00,48.25,48.26,48.2,48.24,12800.0,27.7845,27.7903,27.7557,27.7788,12800.0
2005-09-08 13:00:00,48.23,48.25,48.2,48.25,21900.0,27.773,27.7845,27.7557,27.7845,21900.0
2005-09-08 13:05:00,48.26,48.27,48.25,48.26,16500.0,27.7903,27.796,27.7845,27.7903,16500.0
2005-09-08 13:10:00,48.26,48.29,48.23,48.24,34000.0,27.7903,27.8075,27.773,27.7788,34000.0
2005-09-08 13:15:00,48.24,48.27,48.23,48.27,28900.0,27.7788,27.796,27.773,27.796,28900.0
2005-09-08 13:20:00,48.27,48.27,48.19,48.2,66800.0,27.796,27.796,27.75,27.7557,66800.0
2005-09-08 13:25:00,48.19,48.22,48.19,48.22,28700.0,27.75,27.7672,27.75,27.7672,28700.0
2005-09-08 13:30:00,48.22,48.23,48.17,48.2,19200.0,27.7672,27.773,27.7384,27.7557,19200.0
2005-09-08 13:35:00,48.2,48.2,48.15,48.15,6200.0,27.7557,27.7557,27.7269,27.7269,6200.0
2005-09-08 13:40:00,48.13,48.19,48.09,48.09,21200.0,27.7154,27.75,27.6924,27.6924,21200.0
2005-09-08 13:45:00,48.09,48.15,48.08,48.13,34100.0,27.6924,27.7269,27.6866,27.7154,34100.0
2005-09-08 13:50:00,48.12,48.14,48.02,48.06,25900.0,27.7096,27.7212,27.6521,27.6751,25900.0
2005-09-08 13:55:00,48.06,48.11,47.89,47.97,87300.0,27.6751,27.7039,27.5772,27.6233,87300.0
2005-09-08 14:00:00,47.97,48.13,47.97,48.1,66300.0,27.6233,27.7154,27.6233,27.6981,66300.0
2005-09-08 14:05:00,48.09,48.11,48.05,48.1,18100.0,27.6924,27.7039,27.6693,27.6981,18100.0
2005-09-08 14:10:00,48.08,48.08,47.93,47.93,42600.0,27.6866,27.6866,27.6002,27.6002,42600.0
2005-09-08 14:15:00,47.92,47.97,47.86,47.88,37300.0,27.5945,27.6233,27.5599,27.5714,37300.0
2005-09-08 14:20:00,47.88,47.95,47.88,47.91,68900.0,27.5714,27.6118,27.5714,27.5887,68900.0
2005-09-08 14:25:00,47.92,48.0,47.88,47.92,52500.0,27.5945,27.6405,27.5714,27.5945,52500.0
2005-09-08 14:30:00,47.91,47.92,47.81,47.85,97900.0,27.5887,27.5945,27.5311,27.5542,97900.0
2005-09-08 14:35:00,47.86,47.96,47.82,47.95,17600.0,27.5599,27.6175,27.5369,27.6118,17600.0
2005-09-08 14:40:00,47.96,48.0,47.94,48.0,17300.0,27.6175,27.6405,27.606,27.6405,17300.0
2005-09-08 14:45:00,47.99,48.06,47.99,48.03,23500.0,27.6348,27.6751,27.6348,27.6578,23500.0
2005-09-08 14:50:00,48.03,48.05,47.95,47.96,29600.0,27.6578,27.6693,27.6118,27.6175,29600.0
2005-09-08 14:55:00,47.95,47.97,47.91,47.97,41500.0,27.6118,27.6233,27.5887,27.6233,41500.0
2005-09-08 15:00:00,47.96,47.98,47.88,47.93,52800.0,27.6175,27.629,27.5714,27.6002,52800.0
2005-09-08 15:05:00,47.94,47.97,47.92,47.97,24000.0,27.606,27.6233,27.5945,27.6233,24000.0
2005-09-08 15:10:00,47.96,47.98,47.71,47.71,45200.0,27.6175,27.629,27.4736,27.4736,45200.0
2005-09-08 15:15:00,47.72,47.87,47.72,47.81,38800.0,27.4793,27.5657,27.4793,27.5311,38800.0
2005-09-08 15:20:00,47.81,47.87,47.81,47.85,25600.0,27.5311,27.5657,27.5311,27.5542,25600.0
2005-09-08 15:25:00,47.85,47.94,47.84,47.92,48400.0,27.5542,27.606,27.5484,27.5945,48400.0
2005-09-08 15:30:00,47.93,47.96,47.92,47.93,47500.0,27.6002,27.6175,27.5945,27.6002,47500.0
2005-09-08 15:35:00,47.95,47.96,47.94,47.94,25900.0,27.6118,27.6175,27.606,27.606,25900.0
2005-09-08 15:40:00,47.94,47.95,47.78,47.8,60800.0,27.606,27.6118,27.5139,27.5254,60800.0
2005-09-08 15:45:00,47.81,47.81,47.76,47.79,53400.0,27.5311,27.5311,27.5023,27.5196,53400.0
2005-09-08 15:50:00,47.79,47.87,47.79,47.83,52800.0,27.5196,27.5657,27.5196,27.5427,52800.0
2005-09-08 15:55:00,47.82,47.86,47.8,47.84,67900.0,27.5369,27.5599,27.5254,27.5484,67900.0
2005-09-09 09:30:00,48.5,48.55,48.28,48.55,221900.0,27.9285,27.9573,27.8018,27.9573,221900.0
2005-09-09 09:35:00,48.55,48.69,48.35,48.51,90200.0,27.9573,28.0379,27.8421,27.9342,90200.0
2005-09-09 09:40:00,48.5,48.74,48.5,48.62,134200.0,27.9285,28.0667,27.9285,27.9976,134200.0
2005-09-09 09:45:00,48.61,48.7,48.47,48.63,84200.0,27.9918,28.0436,27.9112,28.0033,84200.0
2005-09-09 09:50:00,48.63,48.65,48.46,48.5,120600.0,28.0033,28.0148,27.9054,27.9285,120600.0
2005-09-09 09:55:00,48.52,48.64,48.5,48.52,69100.0,27.94,28.0091,27.9285,27.94,69100.0
2005-09-09 10:00:00,48.5,48.64,48.34,48.5,271800.0,27.9285,28.0091,27.8363,27.9285,271800.0
2005-09-09 10:05:00,48.5,48.51,48.29,48.29,44900.0,27.9285,27.9342,27.8075,27.8075,44900.0
2005-09-09 10:10:00,48.3,48.3,48.03,48.17,186800.0,27.8133,27.8133,27.6578,27.7384,186800.0
2005-09-09 10:15:00,48.17,48.43,48.16,48.43,57500.0,27.7384,27.8882,27.7327,27.8882,57500.0
2005-09-09 10:20:00,48.44,48.46,48.39,48.43,104900.0,27.8939,27.9054,27.8651,27.8882,104900.0
2005-09-09 10:25:00,48.42,48.45,48.39,48.39,30300.0,27.8824,27.8997,27.8651,27.8651,30300.0
2005-09-09 10:30:00,48.39,48.39,48.34,48.35,29700.0,27.8651,27.8651,27.8363,27.8421,29700.0
2005-09-09 10:35:00,48.35,48.38,48.31,48.35,33100.0,27.8421,27.8594,27.8191,27.8421,33100.0
2005-09-09 10:40:00,48.32,48.37,48.31,48.36,23800.0,27.8248,27.8536,27.8191,27.8479,23800.0
2005-09-09 10:45:00,48.35,48.36,48.33,48.33,57800.0,27.8421,27.8479,27.8306,27.8306,57800.0
2005-09-09 10:50:00,48.33,48.36,48.33,48.34,119500.0,27.8306,27.8479,27.8306,27.8363,119500.0
2005-09-09 10:55:00,48.34,48.35,48.32,48.33,15200.0,27.8363,27.8421,27.8248,27.8306,15200.0
2005-09-09 11:00:00,48.32,48.36,48.31,48.32,35900.0,27.8248,27.8479,27.8191,27.8248,35900.0
2005-09-09 11:05:00,48.31,48.35,48.28,48.33,42200.0,27.8191,27.8421,27.8018,27.8306,42200.0
2005-09-09 11:10:00,48.34,48.39,48.34,48.35,26600.0,27.8363,27.8651,27.8363,27.8421,26600.0
2005-09-09 11:15:00,48.35,48.38,48.34,48.35,24200.0,27.8421,27.8594,27.8363,27.8421,24200.0
2005-09-09 11:20:00,48.35,48.39,48.35,48.38,65500.0,27.8421,27.8651,27.8421,27.8594,65500.0
2005-09-09 11:25:00,48.37,48.39,48.34,48.38,45700.0,27.8536,27.8651,27.8363,27.8594,45700.0
2005-09-09 11:30:00,48.38,48.45,48.38,48.45,28300.0,27.8594,27.8997,27.8594,27.8997,28300.0
2005-09-09 11:35:00,48.45,48.47,48.43,48.45,30100.0,27.8997,27.9112,27.8882,27.8997,30100.0
2005-09-09 11:40:00,48.45,48.65,48.42,48.57,52700.0,27.8997,28.0148,27.8824,27.9688,52700.0
2005-09-09 11:45:00,48.65,48.66,48.52,48.54,46500.0,28.0148,28.0206,27.94,27.9515,46500.0
2005-09-09 11:50:00,48.54,48.54,48.51,48.53,9900.0,27.9515,27.9515,27.9342,27.9457,9900.0
2005-09-09 11:55:00,48.53,48.62,48.53,48.6,37800.0,27.9457,27.9976,27.9457,27.9861,37800.0
2005-09-09 12:00:00,48.6,48.74,48.58,48.68,43000.0,27.9861,28.0667,27.9745,28.0321,43000.0
2005-09-09 12:05:00,48.68,48.75,48.68,48.74,60100.0,28.0321,28.0724,28.0321,28.0667,60100.0
2005-09-09 12:10:00,48.72,48.8,48.72,48.75,40900.0,28.0552,28.1012,28.0552,28.0724,40900.0
2005-09-09 12:15:00,48.75,48.75,48.57,48.58,29600.0,28.0724,28.0724,27.9688,27.9745,29600.0
2005-09-09 12:20:00,48.58,48.67,48.57,48.64,44700.0,27.9745,28.0264,27.9688,28.0091,44700.0
2005-09-09 12:25:00,48.65,48.69,48.65,48.65,31700.0,28.0148,28.0379,28.0148,28.0148,31700.0
2005-09-09 12:30:00,48.67,48.67,48.56,48.56,29100.0,28.0264,28.0264,27.963,27.963,29100.0
2005-09-09 12:35:00,48.56,48.63,48.53,48.6,35000.0,27.963,28.0033,27.9457,27.9861,35000.0
2005-09-09 12:40:00,48.6,48.6,48.53,48.53,7300.0,27.9861,27.9861,27.9457,27.9457,7300.0
2005-09-09 12:45:00,48.54,48.54,48.39,48.41,18500.0,27.9515,27.9515,27.8651,27.8766,18500.0
2005-09-09 12:50:00,48.39,48.47,48.39,48.47,37500.0,27.8651,27.9112,27.8651,27.9112,37500.0
2005-09-09 12:55:00,48.47,48.49,48.46,48.49,19000.0,27.9112,27.9227,27.9054,27.9227,19000.0
2005-09-09 13:00:00,48.48,48.52,48.46,48.49,19200.0,27.917,27.94,27.9054,27.9227,19200.0
2005-09-09 13:05:00,48.52,48.61,48.52,48.57,45200.0,27.94,27.9918,27.94,27.9688,45200.0
2005-09-09 13:10:00,48.57,48.67,48.57,48.65,23600.0,27.9688,28.0264,27.9688,28.0148,23600.0
2005-09-09 13:15:00,48.65,48.7,48.65,48.69,31000.0,28.0148,28.0436,28.0148,28.0379,31000.0
2005-09-09 13:20:00,48.69,48.76,48.66,48.76,62800.0,28.0379,28.0782,28.0206,28.0782,62800.0
2005-09-09 13:25:00,48.76,48.79,48.72,48.74,47200.0,28.0782,28.0955,28.0552,28.0667,47200.0
2005-09-09 13:30:00,48.75,48.87,48.72,48.82,49300.0,28.0724,28.1415,28.0552,28.1127,49300.0
2005-09-09 13:35:00,48.83,48.88,48.71,48.71,86900.0,28.1185,28.1473,28.0494,28.0494,86900.0
2005-09-09 13:40:00,48.71,48.74,48.68,48.7,17600.0,28.0494,28.0667,28.0321,28.0436,17600.0
2005-09-09 13:45:00,48.7,48.75,48.7,48.72,27400.0,28.0436,28.0724,28.0436,28.0552,27400.0
2005-09-09 13:50:00,48.72,48.72,48.61,48.7,55600.0,28.0552,28.0552,27.9918,28.0436,55600.0
2005-09-09 13:55:00,48.71,48.71,48.65,48.67,26700.0,28.0494,28.0494,28.0148,28.0264,26700.0
2005-09-09 14:00:00,48.67,48.73,48.67,48.7,74300.0,28.0264,28.0609,28.0264,28.0436,74300.0
2005-09-09 14:05:00,48.69,48.7,48.68,48.7,13900.0,28.0379,28.0436,28.0321,28.0436,13900.0
2005-09-09 14:10:00,48.69,48.7,48.65,48.65,13700.0,28.0379,28.0436,28.0148,28.0148,13700.0
2005-09-09 14:15:00,48.65,48.65,48.6,48.61,44500.0,28.0148,28.0148,27.9861,27.9918,44500.0
2005-09-09 14:20:00,48.61,48.7,48.6,48.66,27200.0,27.9918,28.0436,27.9861,28.0206,27200.0
2005-09-09 14:25:00,48.66,48.67,48.61,48.65,27500.0,28.0206,28.0264,27.9918,28.0148,27500.0
2005-09-09 14:30:00,48.65,48.66,48.6,48.66,39200.0,28.0148,28.0206,27.9861,28.0206,39200.0
2005-09-09 14:35:00,48.65,48.65,48.53,48.54,56200.0,28.0148,28.0148,27.9457,27.9515,56200.0
2005-09-09 14:40:00,48.55,48.64,48.5,48.55,67800.0,27.9573,28.0091,27.9285,27.9573,67800.0
2005-09-09 14:45:00,48.55,48.64,48.53,48.61,23900.0,27.9573,28.0091,27.9457,27.9918,23900.0
2005-09-09 14:50:00,48.6,48.61,48.55,48.58,97700.0,27.9861,27.9918,27.9573,27.9745,97700.0
2005-09-09 14:55:00,48.59,48.64,48.57,48.6,44200.0,27.9803,28.0091,27.9688,27.9861,44200.0
2005-09-09 15:00:00,48.6,48.61,48.6,48.6,22500.0,27.9861,27.9918,27.9861,27.9861,22500.0
2005-09-09 15:05:00,48.6,48.64,48.59,48.64,59600.0,27.9861,28.0091,27.9803,28.0091,59600.0
2005-09-09 15:10:00,48.64,48.64,48.56,48.63,43000.0,28.0091,28.0091,27.963,28.0033,43000.0
2005-09-09 15:15:00,48.62,48.64,48.57,48.6,22100.0,27.9976,28.0091,27.9688,27.9861,22100.0
2005-09-09 15:20:00,48.61,48.65,48.58,48.59,40600.0,27.9918,28.0148,27.9745,27.9803,40600.0
2005-09-09 15:25:00,48.6,48.66,48.58,48.63,32200.0,27.9861,28.0206,27.9745,28.0033,32200.0
2005-09-09 15:30:00,48.63,48.64,48.58,48.58,47500.0,28.0033,28.0091,27.9745,27.9745,47500.0
2005-09-09 15:35:00,48.58,48.63,48.55,48.56,46200.0,27.9745,28.0033,27.9573,27.963,46200.0
2005-09-09 15:40:00,48.56,48.6,48.55,48.6,55900.0,27.963,27.9861,27.9573,27.9861,55900.0
2005-09-09 15:45:00,48.6,48.71,48.6,48.71,51000.0,27.9861,28.0494,27.9861,28.0494,51000.0
2005-09-09 15:50:00,48.7,48.75,48.7,48.72,91700.0,28.0436,28.0724,28.0436,28.0552,91700.0
2005-09-09 15:55:00,48.71,48.8,48.69,48.76,84600.0,28.0494,28.1012,28.0379,28.0782,84600.0
2005-09-12 09:30:00,48.72,48.85,48.65,48.65,188800.0,28.0552,28.13,28.0148,28.0148,188800.0
2005-09-12 09:35:00,48.71,48.74,48.33,48.33,94100.0,28.0494,28.0667,27.8306,27.8306,94100.0
2005-09-12 09:40:00,48.31,48.47,48.31,48.47,185600.0,27.8191,27.9112,27.8191,27.9112,185600.0
2005-09-12 09:45:00,48.45,48.69,48.45,48.69,85900.0,27.8997,28.0379,27.8997,28.0379,85900.0
2005-09-12 09:50:00,48.65,48.75,48.5,48.51,88400.0,28.0148,28.0724,27.9285,27.9342,88400.0
2005-09-12 09:55:00,48.51,48.64,48.45,48.54,48000.0,27.9342,28.0091,27.8997,27.9515,48000.0
2005-09-12 10:00:00,48.53,48.65,48.46,48.57,45600.0,27.9457,28.0148,27.9054,27.9688,45600.0
2005-09-12 10:05:00,48.57,48.58,48.37,48.5,45000.0,27.9688,27.9745,27.8536,27.9285,45000.0
2005-09-12 10:10:00,48.5,48.5,48.45,48.47,54100.0,27.9285,27.9285,27.8997,27.9112,54100.0
2005-09-12 10:15:00,48.47,48.47,48.28,48.34,53400.0,27.9112,27.9112,27.8018,27.8363,53400.0
2005-09-12 10:20:00,48.34,48.41,48.21,48.24,48800.0,27.8363,27.8766,27.7615,27.7788,48800.0
2005-09-12 10:25:00,48.23,48.33,48.17,48.29,49200.0,27.773,27.8306,27.7384,27.8075,49200.0
2005-09-12 10:30:00,48.27,48.27,48.04,48.1,49100.0,27.796,27.796,27.6636,27.6981,49100.0
2005-09-12 10:35:00,48.12,48.18,48.01,48.12,92500.0,27.7096,27.7442,27.6463,27.7096,92500.0
2005-09-12 10:40:00,48.14,48.25,48.08,48.16,145900.0,27.7212,27.7845,27.6866,27.7327,145900.0
2005-09-12 10:45:00,48.19,48.23,48.15,48.23,59700.0,27.75,27.773,27.7269,27.773,59700.0
2005-09-12 10:50:00,48.23,48.33,48.21,48.3,39000.0,27.773,27.8306,27.7615,27.8133,39000.0
2005-09-12 10:55:00,48.31,48.35,48.28,48.31,33000.0,27.8191,27.8421,27.8018,27.8191,33000.0
2005-09-12 11:00:00,48.3,48.35,48.29,48.3,48200.0,27.8133,27.8421,27.8075,27.8133,48200.0
2005-09-12 11:05:00,48.3,48.45,48.29,48.41,80700.0,27.8133,27.8997,27.8075,27.8766,80700.0
2005-09-12 11:10:00,48.41,48.6,48.4,48.56,80500.0,27.8766,27.9861,27.8709,27.963,80500.0
2005-09-12 11:15:00,48.55,48.55,48.45,48.52,47500.0,27.9573,27.9573,27.8997,27.94,47500.0
2005-09-12 11:20:00,48.53,48.56,48.49,48.56,53000.0,27.9457,27.963,27.9227,27.963,53000.0
2005-09-12 11:25:00,48.56,48.68,48.53,48.61,113100.0,27.963,28.0321,27.9457,27.9918,113100.0
2005-09-12 11:30:00,48.63,48.73,48.59,48.73,84100.0,28.0033,28.0609,27.9803,28.0609,84100.0
2005-09-12 11:35:00,48.73,48.77,48.71,48.75,134500.0,28.0609,28.0839,28.0494,28.0724,134500.0
2005-09-12 11:40:00,48.75,48.85,48.7,48.72,159700.0,28.0724,28.13,28.0436,28.0552,159700.0
2005-09-12 11:45:00,48.72,48.84,48.72,48.8,61500.0,28.0552,28.1243,28.0552,28.1012,61500.0
2005-09-12 11:50:00,48.8,48.9,48.79,48.9,112200.0,28.1012,28.1588,28.0955,28.1588,112200.0
2005-09-12 11:55:00,48.9,48.99,48.88,48.91,84800.0,28.1588,28.2106,28.1473,28.1646,84800.0
2005-09-12 12:00:00,49.0,49.24,48.96,49.08,201900.0,28.2164,28.3546,28.1934,28.2625,201900.0
2005-09-12 12:05:00,49.1,49.39,49.06,49.31,134600.0,28.274,28.441,28.2509,28.3949,134600.0
2005-09-12 12:10:00,49.31,49.78,49.31,49.69,245500.0,28.3949,28.6656,28.3949,28.6137,245500.0
2005-09-12 12:15:00,49.69,49.82,49.62,49.82,205000.0,28.6137,28.6886,28.5734,28.6886,205000.0
2005-09-12 12:20:00,49.8,49.99,49.72,49.98,183300.0,28.6771,28.7865,28.631,28.7807,183300.0
2005-09-12 12:25:00,49.99,50.18,49.88,50.15,256500.0,28.7865,28.8959,28.7231,28.8786,256500.0
2005-09-12 12:30:00,50.15,50.29,50.02,50.1,200800.0,28.8786,28.9592,28.8038,28.8498,200800.0
2005-09-12 12:35:00,50.1,50.45,50.02,50.18,123700.0,28.8498,29.0514,28.8038,28.8959,123700.0
2005-09-12 12:40:00,50.18,50.5,50.09,50.32,268100.0,28.8959,29.0802,28.8441,28.9765,268100.0
2005-09-12 12:45:00,50.41,50.52,50.28,50.5,115100.0,29.0283,29.0917,28.9535,29.0802,115100.0
2005-09-12 12:50:00,50.53,50.54,50.22,50.22,101700.0,29.0974,29.1032,28.9189,28.9189,101700.0
2005-09-12 12:55:00,50.24,50.32,50.19,50.2,60400.0,28.9304,28.9765,28.9016,28.9074,60400.0
2005-09-12 13:00:00,50.16,50.53,50.14,50.53,234200.0,28.8844,29.0974,28.8729,29.0974,234200.0
2005-09-12 13:05:00,50.52,50.64,50.47,50.6,205200.0,29.0917,29.1608,29.0629,29.1377,205200.0
2005-09-12 13:10:00,50.59,50.66,50.47,50.55,79900.0,29.132,29.1723,29.0629,29.109,79900.0
2005-09-12 13:15:00,50.55,50.65,50.54,50.58,78500.0,29.109,29.1665,29.1032,29.1262,78500.0
2005-09-12 13:20:00,50.57,50.58,50.51,50.56,27500.0,29.1205,29.1262,29.0859,29.1147,27500.0
2005-09-12 13:25:00,50.56,50.57,50.45,50.45,278600.0,29.1147,29.1205,29.0514,29.0514,278600.0
2005-09-12 13:30:00,50.45,50.45,50.17,50.17,71800.0,29.0514,29.0514,28.8901,28.8901,71800.0
2005-09-12 13:35:00,50.12,50.25,50.1,50.18,58600.0,28.8613,28.9362,28.8498,28.8959,58600.0
2005-09-12 13:40:00,50.18,50.34,50.16,50.26,55800.0,28.8959,28.988,28.8844,28.942,55800.0
2005-09-12 13:45:00,50.25,50.33,50.24,50.31,51000.0,28.9362,28.9823,28.9304,28.9707,51000.0
2005-09-12 13:50:00,50.3,50.33,50.23,50.23,39400.0,28.965,28.9823,28.9247,28.9247,39400.0
2005-09-12 13:55:00,50.21,50.33,50.21,50.31,38400.0,28.9132,28.9823,28.9132,28.9707,38400.0
2005-09-12 14:00:00,50.3,50.31,50.24,50.25,56400.0,28.965,28.9707,28.9304,28.9362,56400.0
2005-09-12 14:05:00,50.26,50.26,50.06,50.1,129300.0,28.942,28.942,28.8268,28.8498,129300.0
2005-09-12 14:10:00,50.09,50.1,49.96,50.02,108500.0,28.8441,28.8498,28.7692,28.8038,108500.0
2005-09-12 14:15:00,50.1,50.1,49.97,49.98,40300.0,28.8498,28.8498,28.775,28.7807,40300.0
2005-09-12 14:20:00,49.98,50.0,49.93,49.94,41200.0,28.7807,28.7922,28.7519,28.7577,41200.0
2005-09-12 14:25:00,49.93,50.1,49.91,50.1,63100.0,28.7519,28.8498,28.7404,28.8498,63100.0
2005-09-12 14:30:00,50.1,50.2,50.04,50.08,35100.0,28.8498,28.9074,28.8153,28.8383,35100.0
2005-09-12 14:35:00,50.07,50.08,50.0,50.06,22100.0,28.8325,28.8383,28.7922,28.8268,22100.0
2005-09-12 14:40:00,50.07,50.08,50.0,50.01,22300.0,28.8325,28.8383,28.7922,28.798,22300.0
2005-09-12 14:45:00,50.01,50.08,49.94,49.95,47000.0,28.798,28.8383,28.7577,28.7634,47000.0
2005-09-12 14:50:00,49.98,49.99,49.93,49.99,34100.0,28.7807,28.7865,28.7519,28.7865,34100.0
2005-09-12 14:55:00,50.0,50.2,49.96,50.09,59700.0,28.7922,28.9074,28.7692,28.8441,59700.0
2005-09-12 15:00:00,50.09,50.09,49.88,49.96,49300.0,28.8441,28.8441,28.7231,28.7692,49300.0
2005-09-12 15:05:00,49.96,50.05,49.95,50.03,65100.0,28.7692,28.821,28.7634,28.8095,65100.0
2005-09-12 15:10:00,50.02,50.08,50.0,50.08,82500.0,28.8038,28.8383,28.7922,28.8383,82500.0
2005-09-12 15:15:00,50.09,50.18,50.07,50.18,82800.0,28.8441,28.8959,28.8325,28.8959,82800.0
2005-09-12 15:20:00,50.18,50.34,50.18,50.27,178000.0,28.8959,28.988,28.8959,28.9477,178000.0
2005-09-12 15:25:00,50.28,50.48,50.25,50.45,123100.0,28.9535,29.0686,28.9362,29.0514,123100.0
2005-09-12 15:30:00,50.44,50.53,50.38,50.52,112000.0,29.0456,29.0974,29.0111,29.0917,112000.0
2005-09-12 15:35:00,50.53,50.56,50.42,50.56,119600.0,29.0974,29.1147,29.0341,29.1147,119600.0
2005-09-12 15:40:00,50.55,50.56,50.35,50.37,130700.0,29.109,29.1147,28.9938,29.0053,130700.0
2005-09-12 15:45:00,50.36,50.4,50.33,50.38,113100.0,28.9995,29.0226,28.9823,29.0111,113100.0
2005-09-12 15:50:00,50.37,50.38,50.15,50.16,202500.0,29.0053,29.0111,28.8786,28.8844,202500.0
2005-09-12 15:55:00,50.15,50.31,50.11,50.31,401600.0,28.8786,28.9707,28.8556,28.9707,401600.0
2005-09-13 09:30:00,46.41,46.93,46.37,46.6,86000.0,26.725,27.0244,26.7019,26.8344,86000.0
2005-09-13 09:35:00,46.53,46.75,46.19,46.47,2090000.0,26.7941,26.9207,26.5983,26.7595,2090000.0
2005-09-13 09:40:00,46.45,46.6,46.25,46.4,1483800.0,26.748,26.8344,26.6328,26.7192,1483800.0
2005-09-13 09:45:00,46.39,46.56,46.34,46.55,1192700.0,26.7134,26.8113,26.6846,26.8056,1192700.0
2005-09-13 09:50:00,46.57,46.65,46.1,46.28,741800.0,26.8171,26.8632,26.5464,26.6501,741800.0
2005-09-13 09:55:00,46.28,46.45,46.22,46.3,378600.0,26.6501,26.748,26.6155,26.6616,378600.0
2005-09-13 10:00:00,46.29,46.35,46.12,46.17,663600.0,26.6559,26.6904,26.558,26.5868,663600.0
2005-09-13 10:05:00,46.17,46.34,46.15,46.19,666500.0,26.5868,26.6846,26.5752,26.5983,666500.0
2005-09-13 10:10:00,46.2,46.23,46.1,46.11,434300.0,26.604,26.6213,26.5464,26.5522,434300.0
2005-09-13 10:15:00,46.11,46.22,46.06,46.06,464500.0,26.5522,26.6155,26.5234,26.5234,464500.0
2005-09-13 10:20:00,46.07,46.08,45.83,45.91,685700.0,26.5292,26.5349,26.391,26.437,685700.0
2005-09-13 10:25:00,45.96,46.08,45.87,45.98,337000.0,26.4658,26.5349,26.414,26.4773,337000.0
2005-09-13 10:30:00,45.99,46.18,45.98,46.08,376400.0,26.4831,26.5925,26.4773,26.5349,376400.0
2005-09-13 10:35:00,46.07,46.14,45.95,45.99,330800.0,26.5292,26.5695,26.4601,26.4831,330800.0
2005-09-13 10:40:00,45.98,46.07,45.97,46.0,470200.0,26.4773,26.5292,26.4716,26.4889,470200.0
2005-09-13 10:45:00,46.0,46.03,45.9,45.92,327800.0,26.4889,26.5061,26.4313,26.4428,327800.0
2005-09-13 10:50:00,45.92,45.95,45.8,45.85,272400.0,26.4428,26.4601,26.3737,26.4025,272400.0
2005-09-13 10:55:00,45.85,45.86,45.71,45.8,521800.0,26.4025,26.4082,26.3219,26.3737,521800.0
2005-09-13 11:00:00,45.81,45.85,45.71,45.76,355800.0,26.3794,26.4025,26.3219,26.3507,355800.0
2005-09-13 11:05:00,45.75,45.87,45.72,45.84,232600.0,26.3449,26.414,26.3276,26.3967,232600.0
2005-09-13 11:10:00,45.83,45.84,45.68,45.72,307100.0,26.391,26.3967,26.3046,26.3276,307100.0
2005-09-13 11:15:00,45.71,45.73,45.65,45.68,182100.0,26.3219,26.3334,26.2873,26.3046,182100.0
2005-09-13 11:20:00,45.68,45.73,45.52,45.6,264800.0,26.3046,26.3334,26.2125,26.2585,264800.0
2005-09-13 11:25:00,45.6,45.61,45.49,45.55,319400.0,26.2585,26.2643,26.1952,26.2297,319400.0
2005-09-13 11:30:00,45.55,45.6,45.45,45.59,343000.0,26.2297,26.2585,26.1721,26.2528,343000.0
2005-09-13 11:35:00,45.6,45.71,45.5,45.58,448500.0,26.2585,26.3219,26.2009,26.247,448500.0
2005-09-13 11:40:00,45.59,45.59,45.44,45.5,215500.0,26.2528,26.2528,26.1664,26.2009,215500.0
2005-09-13 11:45:00,45.5,45.53,45.35,45.36,244800.0,26.2009,26.2182,26.1146,26.1203,244800.0
2005-09-13 11:50:00,45.36,45.75,45.25,45.3,526400.0,26.1203,26.3449,26.057,26.0858,526400.0
2005-09-13 11:55:00,45.3,45.31,45.06,45.15,434000.0,26.0858,26.0915,25.9476,25.9994,434000.0
2005-09-13 12:00:00,45.12,45.3,45.05,45.3,397600.0,25.9821,26.0858,25.9418,26.0858,397600.0
2005-09-13 12:05:00,45.3,45.34,45.16,45.21,316800.0,26.0858,26.1088,26.0051,26.0339,316800.0
2005-09-13 12:10:00,45.2,45.26,45.17,45.17,211500.0,26.0282,26.0627,26.0109,26.0109,211500.0
2005-09-13 12:15:00,45.17,45.32,45.17,45.25,599300.0,26.0109,26.0973,26.0109,26.057,599300.0
2005-09-13 12:20:00,45.24,45.34,45.19,45.3,243600.0,26.0512,26.1088,26.0224,26.0858,243600.0
2005-09-13 12:25:00,45.3,45.34,45.2,45.29,220700.0,26.0858,26.1088,26.0282,26.08,220700.0
2005-09-13 12:30:00,45.3,45.35,45.18,45.26,297200.0,26.0858,26.1146,26.0167,26.0627,297200.0
2005-09-13 12:35:00,45.26,45.3,45.21,45.24,358300.0,26.0627,26.0858,26.0339,26.0512,358300.0
2005-09-13 12:40:00,45.25,45.25,45.21,45.21,146700.0,26.057,26.057,26.0339,26.0339,146700.0
2005-09-13 12:45:00,45.21,45.34,45.21,45.33,196800.0,26.0339,26.1088,26.0339,26.103,196800.0
2005-09-13 12:50:00,45.35,45.75,45.25,45.32,224800.0,26.1146,26.3449,26.057,26.0973,224800.0
2005-09-13 12:55:00,45.32,45.34,45.27,45.3,166600.0,26.0973,26.1088,26.0685,26.0858,166600.0
2005-09-13 13:00:00,45.3,45.31,45.22,45.23,176800.0,26.0858,26.0915,26.0397,26.0455,176800.0
2005-09-13 13:05:00,45.23,45.46,45.23,45.4,329700.0,26.0455,26.1779,26.0455,26.1434,329700.0
2005-09-13 13:10:00,45.4,45.48,45.36,45.36,159400.0,26.1434,26.1894,26.1203,26.1203,159400.0
2005-09-13 13:15:00,45.37,45.37,45.31,45.34,84200.0,26.1261,26.1261,26.0915,26.1088,84200.0
2005-09-13 13:20:00,45.35,45.59,45.34,45.52,275400.0,26.1146,26.2528,26.1088,26.2125,275400.0
2005-09-13 13:25:00,45.54,45.54,45.37,45.43,186300.0,26.224,26.224,26.1261,26.1606,186300.0
2005-09-13 13:30:00,45.42,45.49,45.37,45.41,310100.0,26.1549,26.1952,26.1261,26.1491,310100.0
2005-09-13 13:35:00,45.42,45.47,45.35,45.45,243300.0,26.1549,26.1837,26.1146,26.1721,243300.0
2005-09-13 13:40:00,45.45,45.45,45.36,45.38,284400.0,26.1721,26.1721,26.1203,26.1318,284400.0
2005-09-13 13:45:00,45.37,45.38,45.28,45.32,160400.0,26.1261,26.1318,26.0742,26.0973,160400.0
2005-09-13 13:50:00,45.32,45.38,45.31,45.35,136700.0,26.0973,26.1318,26.0915,26.1146,136700.0
2005-09-13 13:55:00,45.35,45.38,45.32,45.37,106100.0,26.1146,26.1318,26.0973,26.1261,106100.0
2005-09-13 14:00:00,45.36,45.37,45.25,45.25,154300.0,26.1203,26.1261,26.057,26.057,154300.0
2005-09-13 14:05:00,45.27,45.35,45.25,45.31,159200.0,26.0685,26.1146,26.057,26.0915,159200.0
2005-09-13 14:10:00,45.3,45.38,45.3,45.35,258400.0,26.0858,26.1318,26.0858,26.1146,258400.0
2005-09-13 14:15:00,45.37,45.48,45.35,45.36,209500.0,26.1261,26.1894,26.1146,26.1203,209500.0
2005-09-13 14:20:00,45.35,45.47,45.35,45.4,158800.0,26.1146,26.1837,26.1146,26.1434,158800.0
2005-09-13 14:25:00,45.41,45.41,45.3,45.35,150800.0,26.1491,26.1491,26.0858,26.1146,150800.0
2005-09-13 14:30:00,45.35,45.38,45.34,45.37,167500.0,26.1146,26.1318,26.1088,26.1261,167500.0
2005-09-13 14:35:00,45.37,45.39,45.32,45.34,99800.0,26.1261,26.1376,26.0973,26.1088,99800.0
2005-09-13 14:40:00,45.34,46.35,45.34,45.34,191500.0,26.1088,26.6904,26.1088,26.1088,191500.0
2005-09-13 14:45:00,45.34,45.36,45.32,45.33,84200.0,26.1088,26.1203,26.0973,26.103,84200.0
2005-09-13 14:50:00,45.32,45.32,45.24,45.25,156000.0,26.0973,26.0973,26.0512,26.057,156000.0
2005-09-13 14:55:00,45.26,45.35,45.25,45.29,198400.0,26.0627,26.1146,26.057,26.08,198400.0
2005-09-13 15:00:00,45.29,45.3,45.18,45.2,173900.0,26.08,26.0858,26.0167,26.0282,173900.0
2005-09-13 15:05:00,45.19,45.22,45.1,45.13,229300.0,26.0224,26.0397,25.9706,25.9879,229300.0
2005-09-13 15:10:00,45.14,45.14,45.07,45.1,212300.0,25.9936,25.9936,25.9533,25.9706,212300.0
2005-09-13 15:15:00,45.1,45.19,45.09,45.18,223400.0,25.9706,26.0224,25.9648,26.0167,223400.0
2005-09-13 15:20:00,45.16,45.18,45.08,45.13,213000.0,26.0051,26.0167,25.9591,25.9879,213000.0
2005-09-13 15:25:00,45.13,45.15,45.04,45.04,190200.0,25.9879,25.9994,25.936,25.936,190200.0
2005-09-13 15:30:00,45.05,45.75,44.9,44.96,634400.0,25.9418,26.3449,25.8554,25.89,634400.0
2005-09-13 15:35:00,44.98,44.98,44.8,44.81,485500.0,25.9015,25.9015,25.7978,25.8036,485500.0
2005-09-13 15:40:00,44.86,44.91,44.75,44.77,405900.0,25.8324,25.8612,25.7691,25.7806,405900.0
2005-09-13 15:45:00,44.77,44.85,44.71,44.79,435500.0,25.7806,25.8266,25.746,25.7921,435500.0
2005-09-13 15:50:00,44.8,44.8,44.67,44.7,494100.0,25.7978,25.7978,25.723,25.7403,494100.0
2005-09-13 15:55:00,44.69,44.8,44.68,44.76,416100.0,25.7345,25.7978,25.7287,25.7748,416100.0
2005-09-14 09:30:00,45.31,45.54,44.79,45.41,913100.0,26.0915,26.224,25.7921,26.1491,913100.0
2005-09-14 09:35:00,45.41,45.47,45.25,45.35,374900.0,26.1491,26.1837,26.057,26.1146,374900.0
2005-09-14 09:40:00,45.35,45.5,45.29,45.39,378500.0,26.1146,26.2009,26.08,26.1376,378500.0
2005-09-14 09:45:00,45.41,45.42,45.22,45.24,278000.0,26.1491,26.1549,26.0397,26.0512,278000.0
2005-09-14 09:50:00,45.22,45.31,45.11,45.16,274500.0,26.0397,26.0915,25.9764,26.0051,274500.0
2005-09-14 09:55:00,45.16,45.26,45.06,45.25,281000.0,26.0051,26.0627,25.9476,26.057,281000.0
2005-09-14 10:00:00,45.25,45.56,45.24,45.37,393100.0,26.057,26.2355,26.0512,26.1261,393100.0
2005-09-14 10:05:00,45.37,45.45,45.26,45.29,247500.0,26.1261,26.1721,26.0627,26.08,247500.0
2005-09-14 10:10:00,45.29,45.4,45.28,45.4,189000.0,26.08,26.1434,26.0742,26.1434,189000.0
2005-09-14 10:15:00,45.4,45.4,45.24,45.24,203500.0,26.1434,26.1434,26.0512,26.0512,203500.0
2005-09-14 10:20:00,45.24,45.28,45.19,45.25,174500.0,26.0512,26.0742,26.0224,26.057,174500.0
2005-09-14 10:25:00,45.25,45.29,45.22,45.24,195300.0,26.057,26.08,26.0397,26.0512,195300.0
2005-09-14 10:30:00,45.23,45.3,45.21,45.29,254100.0,26.0455,26.0858,26.0339,26.08,254100.0
2005-09-14 10:35:00,45.28,45.29,45.24,45.25,140700.0,26.0742,26.08,26.0512,26.057,140700.0
2005-09-14 10:40:00,45.25,45.32,45.25,45.31,111900.0,26.057,26.0973,26.057,26.0915,111900.0
2005-09-14 10:45:00,45.31,45.33,45.24,45.25,229200.0,26.0915,26.103,26.0512,26.057,229200.0
2005-09-14 10:50:00,45.26,45.26,45.21,45.22,95200.0,26.0627,26.0627,26.0339,26.0397,95200.0
2005-09-14 10:55:00,45.22,45.25,45.19,45.2,141500.0,26.0397,26.057,26.0224,26.0282,141500.0
2005-09-14 11:00:00,45.2,45.22,45.15,45.21,154100.0,26.0282,26.0397,25.9994,26.0339,154100.0
2005-09-14 11:05:00,45.21,45.28,45.2,45.26,100500.0,26.0339,26.0742,26.0282,26.0627,100500.0
2005-09-14 11:10:00,45.25,45.28,45.18,45.19,122000.0,26.057,26.0742,26.0167,26.0224,122000.0
2005-09-14 11:15:00,45.18,45.19,45.04,45.12,296300.0,26.0167,26.0224,25.936,25.9821,296300.0
2005-09-14 11:20:00,45.12,45.18,45.11,45.12,94500.0,25.9821,26.0167,25.9764,25.9821,94500.0
2005-09-14 11:25:00,45.12,45.12,45.05,45.05,138900.0,25.9821,25.9821,25.9418,25.9418,138900.0
2005-09-14 11:30:00,45.06,45.28,45.05,45.17,433100.0,25.9476,26.0742,25.9418,26.0109,433100.0
2005-09-14 11:35:00,45.17,45.25,45.15,45.22,52600.0,26.0109,26.057,25.9994,26.0397,52600.0
2005-09-14 11:40:00,45.22,45.26,45.2,45.2,53600.0,26.0397,26.0627,26.0282,26.0282,53600.0
2005-09-14 11:45:00,45.19,45.22,45.16,45.17,48200.0,26.0224,26.0397,26.0051,26.0109,48200.0
2005-09-14 11:50:00,45.16,45.19,45.12,45.18,59500.0,26.0051,26.0224,25.9821,26.0167,59500.0
2005-09-14 11:55:00,45.19,45.22,45.11,45.11,44600.0,26.0224,26.0397,25.9764,25.9764,44600.0
2005-09-14 12:00:00,45.11,45.11,45.09,45.09,49100.0,25.9764,25.9764,25.9648,25.9648,49100.0
2005-09-14 12:05:00,45.1,45.12,45.09,45.11,67600.0,25.9706,25.9821,25.9648,25.9764,67600.0
2005-09-14 12:10:00,45.11,45.11,45.02,45.02,117700.0,25.9764,25.9764,25.9245,25.9245,117700.0
2005-09-14 12:15:00,45.02,45.03,44.92,44.96,292300.0,25.9245,25.9303,25.8669,25.89,292300.0
2005-09-14 12:20:00,44.96,45.23,44.9,44.91,220700.0,25.89,26.0455,25.8554,25.8612,220700.0
2005-09-14 12:25:00,44.9,44.96,44.88,44.93,90800.0,25.8554,25.89,25.8439,25.8727,90800.0
2005-09-14 12:30:00,44.93,45.05,44.89,44.94,99800.0,25.8727,25.9418,25.8497,25.8785,99800.0
2005-09-14 12:35:00,44.94,44.96,44.88,44.95,85200.0,25.8785,25.89,25.8439,25.8842,85200.0
2005-09-14 12:40:00,44.95,45.0,44.94,44.99,84500.0,25.8842,25.913,25.8785,25.9073,84500.0
2005-09-14 12:45:00,45.0,45.0,44.89,44.9,64300.0,25.913,25.913,25.8497,25.8554,64300.0
2005-09-14 12:50:00,44.9,44.94,44.83,44.94,117200.0,25.8554,25.8785,25.8151,25.8785,117200.0
2005-09-14 12:55:00,44.94,44.95,44.82,44.87,80900.0,25.8785,25.8842,25.8094,25.8382,80900.0
2005-09-14 13:00:00,44.87,44.92,44.75,44.76,140400.0,25.8382,25.8669,25.7691,25.7748,140400.0
2005-09-14 13:05:00,44.75,44.94,44.75,44.8,281600.0,25.7691,25.8785,25.7691,25.7978,281600.0
2005-09-14 13:10:00,44.8,45.23,44.75,44.77,127000.0,25.7978,26.0455,25.7691,25.7806,127000.0
2005-09-14 13:15:00,44.77,44.86,44.77,44.84,51900.0,25.7806,25.8324,25.7806,25.8209,51900.0
2005-09-14 13:20:00,44.86,44.88,44.8,44.81,66900.0,25.8324,25.8439,25.7978,25.8036,66900.0
2005-09-14 13:25:00,44.81,44.98,44.81,44.97,73600.0,25.8036,25.9015,25.8036,25.8957,73600.0
2005-09-14 13:30:00,44.96,45.23,44.96,45.0,128200.0,25.89,26.0455,25.89,25.913,128200.0
2005-09-14 13:35:00,44.99,45.11,44.98,45.1,89600.0,25.9073,25.9764,25.9015,25.9706,89600.0
2005-09-14 13:40:00,45.16,45.17,45.0,45.15,134000.0,26.0051,26.0109,25.913,25.9994,134000.0
2005-09-14 13:45:00,45.14,45.17,45.01,45.06,69600.0,25.9936,26.0109,25.9188,25.9476,69600.0
2005-09-14 13:50:00,45.05,45.05,45.0,45.0,29400.0,25.9418,25.9418,25.913,25.913,29400.0
2005-09-14 13:55:00,44.99,45.06,44.98,45.03,93600.0,25.9073,25.9476,25.9015,25.9303,93600.0
2005-09-14 14:00:00,45.02,45.04,44.99,45.03,84000.0,25.9245,25.936,25.9073,25.9303,84000.0
2005-09-14 14:05:00,45.02,45.06,44.96,45.02,67700.0,25.9245,25.9476,25.89,25.9245,67700.0
2005-09-14 14:10:00,45.03,45.03,44.93,44.97,99600.0,25.9303,25.9303,25.8727,25.8957,99600.0
2005-09-14 14:15:00,44.97,44.97,44.89,44.89,47300.0,25.8957,25.8957,25.8497,25.8497,47300.0
2005-09-14 14:20:00,44.89,44.93,44.8,44.83,109800.0,25.8497,25.8727,25.7978,25.8151,109800.0
2005-09-14 14:25:00,44.82,44.9,44.82,44.88,59500.0,25.8094,25.8554,25.8094,25.8439,59500.0
2005-09-14 14:30:00,44.87,44.89,44.85,44.87,70800.0,25.8382,25.8497,25.8266,25.8382,70800.0
2005-09-14 14:35:00,44.87,44.89,44.83,44.83,82500.0,25.8382,25.8497,25.8151,25.8151,82500.0
2005-09-14 14:40:00,44.84,44.89,44.8,44.81,140700.0,25.8209,25.8497,25.7978,25.8036,140700.0
2005-09-14 14:45:00,44.84,44.87,44.76,44.83,157300.0,25.8209,25.8382,25.7748,25.8151,157300.0
2005-09-14 14:50:00,44.83,44.86,44.79,44.85,84200.0,25.8151,25.8324,25.7921,25.8266,84200.0
2005-09-14 14:55:00,44.85,44.91,44.85,44.89,96800.0,25.8266,25.8612,25.8266,25.8497,96800.0
2005-09-14 15:00:00,44.89,44.9,44.84,44.87,92500.0,25.8497,25.8554,25.8209,25.8382,92500.0
2005-09-14 15:05:00,44.86,44.91,44.85,44.88,73300.0,25.8324,25.8612,25.8266,25.8439,73300.0
2005-09-14 15:10:00,44.87,44.91,44.85,44.91,62000.0,25.8382,25.8612,25.8266,25.8612,62000.0
2005-09-14 15:15:00,44.91,44.94,44.83,44.87,64500.0,25.8612,25.8785,25.8151,25.8382,64500.0
2005-09-14 15:20:00,44.88,44.9,44.82,44.88,103600.0,25.8439,25.8554,25.8094,25.8439,103600.0
2005-09-14 15:25:00,44.88,45.23,44.83,44.84,159500.0,25.8439,26.0455,25.8151,25.8209,159500.0
2005-09-14 15:30:00,44.84,44.9,44.8,44.85,141000.0,25.8209,25.8554,25.7978,25.8266,141000.0
2005-09-14 15:35:00,44.85,44.87,44.8,44.81,107400.0,25.8266,25.8382,25.7978,25.8036,107400.0
2005-09-14 15:40:00,44.81,44.85,44.78,44.79,130700.0,25.8036,25.8266,25.7863,25.7921,130700.0
2005-09-14 15:45:00,44.78,44.85,44.78,44.84,119700.0,25.7863,25.8266,25.7863,25.8209,119700.0
2005-09-14 15:50:00,44.85,45.23,44.82,44.83,132200.0,25.8266,26.0455,25.8094,25.8151,132200.0
2005-09-14 15:55:00,44.82,44.85,44.8,44.84,96300.0,25.8094,25.8266,25.7978,25.8209,96300.0
2005-09-15 09:30:00,44.98,45.2,44.97,45.1,160900.0,25.9015,26.0282,25.8957,25.9706,160900.0
2005-09-15 09:35:00,45.1,45.2,45.08,45.18,49300.0,25.9706,26.0282,25.9591,26.0167,49300.0
2005-09-15 09:40:00,45.2,45.25,45.08,45.08,94500.0,26.0282,26.057,25.9591,25.9591,94500.0
2005-09-15 09:45:00,45.08,45.13,44.87,44.93,148100.0,25.9591,25.9879,25.8382,25.8727,148100.0
2005-09-15 09:50:00,44.91,45.0,44.91,44.98,101500.0,25.8612,25.913,25.8612,25.9015,101500.0
2005-09-15 09:55:00,44.98,45.07,44.94,44.99,77100.0,25.9015,25.9533,25.8785,25.9073,77100.0
2005-09-15 10:00:00,44.97,45.09,44.97,45.03,167100.0,25.8957,25.9648,25.8957,25.9303,167100.0
2005-09-15 10:05:00,45.03,45.09,44.91,44.94,120500.0,25.9303,25.9648,25.8612,25.8785,120500.0
2005-09-15 10:10:00,44.95,45.03,44.95,44.99,119200.0,25.8842,25.9303,25.8842,25.9073,119200.0
2005-09-15 10:15:00,45.0,45.0,44.97,44.99,34500.0,25.913,25.913,25.8957,25.9073,34500.0
2005-09-15 10:20:00,44.99,45.0,44.96,44.97,164400.0,25.9073,25.913,25.89,25.8957,164400.0
2005-09-15 10:25:00,44.98,44.98,44.88,44.88,70900.0,25.9015,25.9015,25.8439,25.8439,70900.0
2005-09-15 10:30:00,44.87,44.9,44.83,44.88,87900.0,25.8382,25.8554,25.8151,25.8439,87900.0
2005-09-15 10:35:00,44.87,44.87,44.72,44.8,109200.0,25.8382,25.8382,25.7518,25.7978,109200.0
2005-09-15 10:40:00,44.8,44.82,44.73,44.78,98900.0,25.7978,25.8094,25.7575,25.7863,98900.0
2005-09-15 10:45:00,44.78,44.84,44.75,44.75,41600.0,25.7863,25.8209,25.7691,25.7691,41600.0
2005-09-15 10:50:00,44.75,44.76,44.71,44.74,93300.0,25.7691,25.7748,25.746,25.7633,93300.0
2005-09-15 10:55:00,44.74,44.77,44.6,44.6,190700.0,25.7633,25.7806,25.6827,25.6827,190700.0
2005-09-15 11:00:00,44.6,44.62,44.53,44.6,259300.0,25.6827,25.6942,25.6424,25.6827,259300.0
2005-09-15 11:05:00,44.6,44.64,44.56,44.57,122300.0,25.6827,25.7057,25.6596,25.6654,122300.0
2005-09-15 11:10:00,44.57,44.59,44.52,44.53,37700.0,25.6654,25.6769,25.6366,25.6424,37700.0
2005-09-15 11:15:00,44.54,44.54,44.28,44.29,166400.0,25.6481,25.6481,25.4984,25.5042,166400.0
2005-09-15 11:20:00,44.3,44.63,44.28,44.52,189400.0,25.5099,25.7,25.4984,25.6366,189400.0
2005-09-15 11:25:00,44.49,44.52,44.36,44.36,105700.0,25.6193,25.6366,25.5445,25.5445,105700.0
2005-09-15 11:30:00,44.36,44.41,44.31,44.38,98500.0,25.5445,25.5733,25.5157,25.556,98500.0
2005-09-15 11:35:00,44.38,44.41,44.34,44.41,132800.0,25.556,25.5733,25.533,25.5733,132800.0
2005-09-15 11:40:00,44.44,44.5,44.43,44.49,58400.0,25.5905,25.6251,25.5848,25.6193,58400.0
2005-09-15 11:45:00,44.47,44.49,44.4,44.46,62600.0,25.6078,25.6193,25.5675,25.6021,62600.0
2005-09-15 11:50:00,44.46,44.57,44.46,44.55,59400.0,25.6021,25.6654,25.6021,25.6539,59400.0
2005-09-15 11:55:00,44.55,44.59,44.52,44.53,52400.0,25.6539,25.6769,25.6366,25.6424,52400.0
2005-09-15 12:00:00,44.5,44.59,44.43,44.57,65200.0,25.6251,25.6769,25.5848,25.6654,65200.0
2005-09-15 12:05:00,44.56,44.56,44.48,44.48,188800.0,25.6596,25.6596,25.6136,25.6136,188800.0
2005-09-15 12:10:00,44.48,44.48,44.4,44.44,43700.0,25.6136,25.6136,25.5675,25.5905,43700.0
2005-09-15 12:15:00,44.45,44.46,44.38,44.39,38700.0,25.5963,25.6021,25.556,25.5617,38700.0
2005-09-15 12:20:00,44.39,44.44,44.33,44.35,57800.0,25.5617,25.5905,25.5272,25.5387,57800.0
2005-09-15 12:25:00,44.35,44.37,44.29,44.3,214600.0,25.5387,25.5502,25.5042,25.5099,214600.0
2005-09-15 12:30:00,44.31,44.33,44.27,44.31,119100.0,25.5157,25.5272,25.4926,25.5157,119100.0
2005-09-15 12:35:00,44.3,44.31,44.23,44.27,124100.0,25.5099,25.5157,25.4696,25.4926,124100.0
2005-09-15 12:40:00,44.27,44.3,44.21,44.21,65000.0,25.4926,25.5099,25.4581,25.4581,65000.0
2005-09-15 12:45:00,44.21,44.23,44.1,44.12,101400.0,25.4581,25.4696,25.3948,25.4063,101400.0
2005-09-15 12:50:00,44.1,44.18,44.09,44.18,106000.0,25.3948,25.4408,25.389,25.4408,106000.0
2005-09-15 12:55:00,44.18,44.24,44.17,44.19,59400.0,25.4408,25.4754,25.4351,25.4466,59400.0
2005-09-15 13:00:00,44.18,44.27,44.17,44.23,63700.0,25.4408,25.4926,25.4351,25.4696,63700.0
2005-09-15 13:05:00,44.22,44.3,44.2,44.3,49500.0,25.4639,25.5099,25.4523,25.5099,49500.0
2005-09-15 13:10:00,44.3,44.35,44.23,44.23,60100.0,25.5099,25.5387,25.4696,25.4696,60100.0
2005-09-15 13:15:00,44.24,44.26,44.21,44.24,27700.0,25.4754,25.4869,25.4581,25.4754,27700.0
2005-09-15 13:20:00,44.23,44.24,44.18,44.2,61600.0,25.4696,25.4754,25.4408,25.4523,61600.0
2005-09-15 13:25:00,44.19,44.24,44.18,44.18,35800.0,25.4466,25.4754,25.4408,25.4408,35800.0
2005-09-15 13:30:00,44.18,44.31,44.18,44.3,39000.0,25.4408,25.5157,25.4408,25.5099,39000.0
2005-09-15 13:35:00,44.33,44.35,44.31,44.35,29900.0,25.5272,25.5387,25.5157,25.5387,29900.0
2005-09-15 13:40:00,44.35,44.45,44.34,44.4,47700.0,25.5387,25.5963,25.533,25.5675,47700.0
2005-09-15 13:45:00,44.39,44.39,44.35,44.36,22000.0,25.5617,25.5617,25.5387,25.5445,22000.0
2005-09-15 13:50:00,44.36,44.37,44.33,44.34,37500.0,25.5445,25.5502,25.5272,25.533,37500.0
2005-09-15 13:55:00,44.34,44.34,44.27,44.29,19900.0,25.533,25.533,25.4926,25.5042,19900.0
2005-09-15 14:00:00,44.29,44.34,44.26,44.3,51700.0,25.5042,25.533,25.4869,25.5099,51700.0
2005-09-15 14:05:00,44.29,44.29,44.21,44.22,49600.0,25.5042,25.5042,25.4581,25.4639,49600.0
2005-09-15 14:10:00,44.22,44.28,44.19,44.19,40800.0,25.4639,25.4984,25.4466,25.4466,40800.0
2005-09-15 14:15:00,44.21,44.28,44.18,44.23,33200.0,25.4581,25.4984,25.4408,25.4696,33200.0
2005-09-15 14:20:00,44.22,44.24,44.14,44.22,32500.0,25.4639,25.4754,25.4178,25.4639,32500.0
2005-09-15 14:25:00,44.21,44.23,44.1,44.11,81100.0,25.4581,25.4696,25.3948,25.4005,81100.0
2005-09-15 14:30:00,44.14,44.16,44.1,44.16,52900.0,25.4178,25.4293,25.3948,25.4293,52900.0
2005-09-15 14:35:00,44.14,44.17,44.14,44.16,50900.0,25.4178,25.4351,25.4178,25.4293,50900.0
2005-09-15 14:40:00,44.16,44.19,44.15,44.19,36200.0,25.4293,25.4466,25.4235,25.4466,36200.0
2005-09-15 14:45:00,44.19,44.2,44.18,44.19,216500.0,25.4466,25.4523,25.4408,25.4466,216500.0
2005-09-15 14:50:00,44.19,44.25,44.18,44.24,72400.0,25.4466,25.4811,25.4408,25.4754,72400.0
2005-09-15 14:55:00,44.25,44.28,44.24,44.24,67800.0,25.4811,25.4984,25.4754,25.4754,67800.0
2005-09-15 15:00:00,44.24,44.26,44.23,44.24,90400.0,25.4754,25.4869,25.4696,25.4754,90400.0
2005-09-15 15:05:00,44.24,44.29,44.18,44.27,75800.0,25.4754,25.5042,25.4408,25.4926,75800.0
2005-09-15 15:10:00,44.27,44.27,44.21,44.26,74800.0,25.4926,25.4926,25.4581,25.4869,74800.0
2005-09-15 15:15:00,44.26,44.26,44.22,44.24,53900.0,25.4869,25.4869,25.4639,25.4754,53900.0
2005-09-15 15:20:00,44.24,44.28,44.23,44.24,47200.0,25.4754,25.4984,25.4696,25.4754,47200.0
2005-09-15 15:25:00,44.24,44.28,44.22,44.28,53300.0,25.4754,25.4984,25.4639,25.4984,53300.0
2005-09-15 15:30:00,44.27,44.32,44.25,44.29,119800.0,25.4926,25.5214,25.4811,25.5042,119800.0
2005-09-15 15:35:00,44.29,44.3,44.25,44.29,82200.0,25.5042,25.5099,25.4811,25.5042,82200.0
2005-09-15 15:40:00,44.28,44.34,44.27,44.27,119000.0,25.4984,25.533,25.4926,25.4926,119000.0
2005-09-15 15:45:00,44.28,44.3,44.27,44.29,70200.0,25.4984,25.5099,25.4926,25.5042,70200.0
2005-09-15 15:50:00,44.28,44.29,44.25,44.25,108400.0,25.4984,25.5042,25.4811,25.4811,108400.0
2005-09-15 15:55:00,44.25,44.35,44.25,44.31,181300.0,25.4811,25.5387,25.4811,25.5157,181300.0
2005-09-16 09:30:00,44.31,44.6,44.22,44.6,765700.0,25.5157,25.6827,25.4639,25.6827,765700.0
2005-09-16 09:35:00,44.62,44.7,44.27,44.38,149100.0,25.6942,25.7403,25.4926,25.556,149100.0
2005-09-16 09:40:00,44.35,44.65,44.35,44.6,158500.0,25.5387,25.7115,25.5387,25.6827,158500.0
2005-09-16 09:45:00,44.57,44.6,44.44,44.51,191900.0,25.6654,25.6827,25.5905,25.6308,191900.0
2005-09-16 09:50:00,44.5,44.5,44.16,44.24,176000.0,25.6251,25.6251,25.4293,25.4754,176000.0
2005-09-16 09:55:00,44.26,44.43,44.26,44.31,114100.0,25.4869,25.5848,25.4869,25.5157,114100.0
2005-09-16 10:00:00,44.3,44.32,44.2,44.27,74900.0,25.5099,25.5214,25.4523,25.4926,74900.0
2005-09-16 10:05:00,44.27,44.43,44.24,44.39,55900.0,25.4926,25.5848,25.4754,25.5617,55900.0
2005-09-16 10:10:00,44.38,44.39,44.31,44.37,48800.0,25.556,25.5617,25.5157,25.5502,48800.0
2005-09-16 10:15:00,44.37,44.37,44.24,44.24,127000.0,25.5502,25.5502,25.4754,25.4754,127000.0
2005-09-16 10:20:00,44.21,44.24,44.17,44.18,75700.0,25.4581,25.4754,25.4351,25.4408,75700.0
2005-09-16 10:25:00,44.17,44.29,44.15,44.22,57300.0,25.4351,25.5042,25.4235,25.4639,57300.0
2005-09-16 10:30:00,44.24,44.24,44.16,44.19,42500.0,25.4754,25.4754,25.4293,25.4466,42500.0
2005-09-16 10:35:00,44.19,44.29,44.17,44.25,40700.0,25.4466,25.5042,25.4351,25.4811,40700.0
2005-09-16 10:40:00,44.25,44.47,44.22,44.43,88900.0,25.4811,25.6078,25.4639,25.5848,88900.0
2005-09-16 10:45:00,44.43,44.44,44.35,44.4,37600.0,25.5848,25.5905,25.5387,25.5675,37600.0
2005-09-16 10:50:00,44.4,44.4,44.28,44.3,51000.0,25.5675,25.5675,25.4984,25.5099,51000.0
2005-09-16 10:55:00,44.26,44.31,44.22,44.23,33800.0,25.4869,25.5157,25.4639,25.4696,33800.0
2005-09-16 11:00:00,44.22,44.37,44.21,44.34,111400.0,25.4639,25.5502,25.4581,25.533,111400.0
2005-09-16 11:05:00,44.34,44.35,44.27,44.31,42400.0,25.533,25.5387,25.4926,25.5157,42400.0
2005-09-16 11:10:00,44.31,44.33,44.23,44.29,40200.0,25.5157,25.5272,25.4696,25.5042,40200.0
2005-09-16 11:15:00,44.29,44.38,44.29,44.3,60300.0,25.5042,25.556,25.5042,25.5099,60300.0
2005-09-16 11:20:00,44.3,44.32,44.3,44.3,40000.0,25.5099,25.5214,25.5099,25.5099,40000.0
2005-09-16 11:25:00,44.31,44.4,44.31,44.39,37500.0,25.5157,25.5675,25.5157,25.5617,37500.0
2005-09-16 11:30:00,44.39,44.39,44.21,44.31,72700.0,25.5617,25.5617,25.4581,25.5157,72700.0
2005-09-16 11:35:00,44.33,44.33,44.28,44.28,43500.0,25.5272,25.5272,25.4984,25.4984,43500.0
2005-09-16 11:40:00,44.29,44.39,44.29,44.33,38100.0,25.5042,25.5617,25.5042,25.5272,38100.0
2005-09-16 11:45:00,44.32,44.34,44.29,44.31,33900.0,25.5214,25.533,25.5042,25.5157,33900.0
2005-09-16 11:50:00,44.3,44.33,44.3,44.31,28600.0,25.5099,25.5272,25.5099,25.5157,28600.0
2005-09-16 11:55:00,44.31,44.34,44.31,44.31,34700.0,25.5157,25.533,25.5157,25.5157,34700.0
2005-09-16 12:00:00,44.32,44.32,44.31,44.31,24900.0,25.5214,25.5214,25.5157,25.5157,24900.0
2005-09-16 12:05:00,44.31,44.32,44.29,44.31,63200.0,25.5157,25.5214,25.5042,25.5157,63200.0
2005-09-16 12:10:00,44.31,44.32,44.28,44.28,86600.0,25.5157,25.5214,25.4984,25.4984,86600.0
2005-09-16 12:15:00,44.26,44.34,44.25,44.33,42100.0,25.4869,25.533,25.4811,25.5272,42100.0
2005-09-16 12:20:00,44.32,44.38,44.31,44.35,29100.0,25.5214,25.556,25.5157,25.5387,29100.0
2005-09-16 12:25:00,44.34,44.39,44.33,44.38,35400.0,25.533,25.5617,25.5272,25.556,35400.0
2005-09-16 12:30:00,44.38,44.4,44.37,44.38,28600.0,25.556,25.5675,25.5502,25.556,28600.0
2005-09-16 12:35:00,44.39,44.4,44.36,44.39,48800.0,25.5617,25.5675,25.5445,25.5617,48800.0
2005-09-16 12:40:00,44.39,44.44,44.38,44.43,50400.0,25.5617,25.5905,25.556,25.5848,50400.0
2005-09-16 12:45:00,44.43,44.51,44.43,44.51,67500.0,25.5848,25.6308,25.5848,25.6308,67500.0
2005-09-16 12:50:00,44.49,44.52,44.4,44.42,79800.0,25.6193,25.6366,25.5675,25.579,79800.0
2005-09-16 12:55:00,44.42,44.52,44.42,44.46,15000.0,25.579,25.6366,25.579,25.6021,15000.0
2005-09-16 13:00:00,44.46,44.47,44.45,44.46,22000.0,25.6021,25.6078,25.5963,25.6021,22000.0
2005-09-16 13:05:00,44.46,44.47,44.44,44.45,38200.0,25.6021,25.6078,25.5905,25.5963,38200.0
2005-09-16 13:10:00,44.44,44.46,44.44,44.45,36300.0,25.5905,25.6021,25.5905,25.5963,36300.0
2005-09-16 13:15:00,44.44,44.47,44.44,44.44,89100.0,25.5905,25.6078,25.5905,25.5905,89100.0
2005-09-16 13:20:00,44.43,44.44,44.41,44.43,49800.0,25.5848,25.5905,25.5733,25.5848,49800.0
2005-09-16 13:25:00,44.43,44.43,44.41,44.42,18500.0,25.5848,25.5848,25.5733,25.579,18500.0
2005-09-16 13:30:00,44.41,44.43,44.39,44.4,68200.0,25.5733,25.5848,25.5617,25.5675,68200.0
2005-09-16 13:35:00,44.4,44.4,44.35,44.36,26600.0,25.5675,25.5675,25.5387,25.5445,26600.0
2005-09-16 13:40:00,44.37,44.43,44.37,44.43,34900.0,25.5502,25.5848,25.5502,25.5848,34900.0
2005-09-16 13:45:00,44.43,44.43,44.39,44.42,22900.0,25.5848,25.5848,25.5617,25.579,22900.0
2005-09-16 13:50:00,44.42,44.44,44.4,44.43,26200.0,25.579,25.5905,25.5675,25.5848,26200.0
2005-09-16 13:55:00,44.44,44.44,44.38,44.41,27700.0,25.5905,25.5905,25.556,25.5733,27700.0
2005-09-16 14:00:00,44.41,44.5,44.38,44.4,67100.0,25.5733,25.6251,25.556,25.5675,67100.0
2005-09-16 14:05:00,44.4,44.42,44.38,44.38,32100.0,25.5675,25.579,25.556,25.556,32100.0
2005-09-16 14:10:00,44.38,44.41,44.37,44.38,19900.0,25.556,25.5733,25.5502,25.556,19900.0
2005-09-16 14:15:00,44.38,44.38,44.31,44.33,33700.0,25.556,25.556,25.5157,25.5272,33700.0
2005-09-16 14:20:00,44.33,44.41,44.32,44.34,76300.0,25.5272,25.5733,25.5214,25.533,76300.0
2005-09-16 14:25:00,44.34,44.35,44.3,44.35,36400.0,25.533,25.5387,25.5099,25.5387,36400.0
2005-09-16 14:30:00,44.34,44.34,44.32,44.32,20500.0,25.533,25.533,25.5214,25.5214,20500.0
2005-09-16 14:35:00,44.32,44.35,44.3,44.32,45300.0,25.5214,25.5387,25.5099,25.5214,45300.0
2005-09-16 14:40:00,44.33,44.37,44.31,44.37,37500.0,25.5272,25.5502,25.5157,25.5502,37500.0
2005-09-16 14:45:00,44.37,44.38,44.34,44.38,43200.0,25.5502,25.556,25.533,25.556,43200.0
2005-09-16 14:50:00,44.37,44.39,44.35,44.39,32800.0,25.5502,25.5617,25.5387,25.5617,32800.0
2005-09-16 14:55:00,44.39,44.41,44.38,44.39,64600.0,25.5617,25.5733,25.556,25.5617,64600.0
2005-09-16 15:00:00,44.4,44.47,44.4,44.43,43300.0,25.5675,25.6078,25.5675,25.5848,43300.0
2005-09-16 15:05:00,44.44,44.46,44.42,44.44,39300.0,25.5905,25.6021,25.579,25.5905,39300.0
2005-09-16 15:10:00,44.44,44.47,44.42,44.46,35300.0,25.5905,25.6078,25.579,25.6021,35300.0
2005-09-16 15:15:00,44.46,44.49,44.46,44.48,47300.0,25.6021,25.6193,25.6021,25.6136,47300.0
2005-09-16 15:20:00,44.48,44.49,44.45,44.47,34200.0,25.6136,25.6193,25.5963,25.6078,34200.0
2005-09-16 15:25:00,44.46,44.49,44.46,44.47,37800.0,25.6021,25.6193,25.6021,25.6078,37800.0
2005-09-16 15:30:00,44.46,44.52,44.46,44.47,90700.0,25.6021,25.6366,25.6021,25.6078,90700.0
2005-09-16 15:35:00,44.47,44.48,44.42,44.42,95100.0,25.6078,25.6136,25.579,25.579,95100.0
2005-09-16 15:40:00,44.43,44.47,44.43,44.45,123400.0,25.5848,25.6078,25.5848,25.5963,123400.0
2005-09-16 15:45:00,44.46,44.47,44.37,44.37,123400.0,25.6021,25.6078,25.5502,25.5502,123400.0
2005-09-16 15:50:00,44.38,44.38,44.29,44.3,162000.0,25.556,25.556,25.5042,25.5099,162000.0
2005-09-16 15:55:00,44.3,44.36,44.22,44.24,275400.0,25.5099,25.5445,25.4639,25.4754,275400.0
2005-09-19 09:30:00,44.18,44.36,44.17,44.29,102700.0,25.4408,25.5445,25.4351,25.5042,102700.0
2005-09-19 09:35:00,44.27,44.3,44.22,44.28,33300.0,25.4926,25.5099,25.4639,25.4984,33300.0
2005-09-19 09:40:00,44.29,44.29,43.8,43.96,143800.0,25.5042,25.5042,25.222,25.3141,143800.0
2005-09-19 09:45:00,43.97,44.0,43.7,43.8,127800.0,25.3199,25.3372,25.1644,25.222,127800.0
2005-09-19 09:50:00,43.8,43.86,43.7,43.8,85900.0,25.222,25.2566,25.1644,25.222,85900.0
2005-09-19 09:55:00,43.8,43.81,43.58,43.7,94800.0,25.222,25.2278,25.0953,25.1644,94800.0
2005-09-19 10:00:00,43.7,43.71,43.54,43.59,88500.0,25.1644,25.1702,25.0723,25.1011,88500.0
2005-09-19 10:05:00,43.6,43.64,43.44,43.44,153400.0,25.1068,25.1299,25.0147,25.0147,153400.0
2005-09-19 10:10:00,43.44,43.45,43.27,43.35,149500.0,25.0147,25.0205,24.9168,24.9629,149500.0
2005-09-19 10:15:00,43.36,43.4,43.32,43.35,72600.0,24.9686,24.9917,24.9456,24.9629,72600.0
2005-09-19 10:20:00,43.34,43.46,43.29,43.29,76500.0,24.9571,25.0262,24.9283,24.9283,76500.0
2005-09-19 10:25:00,43.28,43.34,43.21,43.26,65600.0,24.9226,24.9571,24.8823,24.911,65600.0
2005-09-19 10:30:00,43.25,43.28,43.05,43.1,157800.0,24.9053,24.9226,24.7901,24.8189,157800.0
2005-09-19 10:35:00,43.08,43.08,42.87,42.88,144500.0,24.8074,24.8074,24.6865,24.6922,144500.0
2005-09-19 10:40:00,42.87,42.95,42.86,42.95,181200.0,24.6865,24.7325,24.6807,24.7325,181200.0
2005-09-19 10:45:00,42.96,43.1,42.94,43.06,129100.0,24.7383,24.8189,24.7268,24.7959,129100.0
2005-09-19 10:50:00,43.06,43.08,43.04,43.05,45500.0,24.7959,24.8074,24.7844,24.7901,45500.0
2005-09-19 10:55:00,43.05,43.07,43.0,43.01,172500.0,24.7901,24.8016,24.7613,24.7671,172500.0
2005-09-19 11:00:00,43.0,43.01,42.95,42.97,72200.0,24.7613,24.7671,24.7325,24.744,72200.0
2005-09-19 11:05:00,42.97,42.98,42.95,42.97,55700.0,24.744,24.7498,24.7325,24.744,55700.0
2005-09-19 11:10:00,42.98,42.98,42.9,42.91,80400.0,24.7498,24.7498,24.7037,24.7095,80400.0
2005-09-19 11:15:00,42.91,43.8,42.85,42.86,112700.0,24.7095,25.222,24.6749,24.6807,112700.0
2005-09-19 11:20:00,42.86,42.87,42.71,42.79,223800.0,24.6807,24.6865,24.5943,24.6404,223800.0
2005-09-19 11:25:00,42.78,43.75,42.75,42.79,108900.0,24.6346,25.1932,24.6174,24.6404,108900.0
2005-09-19 11:30:00,42.79,42.8,42.67,42.71,101200.0,24.6404,24.6462,24.5713,24.5943,101200.0
2005-09-19 11:35:00,42.7,42.71,42.44,42.45,213700.0,24.5886,24.5943,24.4389,24.4446,213700.0
2005-09-19 11:40:00,42.45,42.51,42.37,42.51,227900.0,24.4446,24.4792,24.3985,24.4792,227900.0
2005-09-19 11:45:00,42.49,42.51,42.39,42.4,88600.0,24.4676,24.4792,24.4101,24.4158,88600.0
2005-09-19 11:50:00,42.4,42.4,42.25,42.31,138400.0,24.4158,24.4158,24.3294,24.364,138400.0
2005-09-19 11:55:00,42.32,42.49,42.31,42.48,143500.0,24.3697,24.4676,24.364,24.4619,143500.0
2005-09-19 12:00:00,42.48,42.63,42.47,42.55,153800.0,24.4619,24.5483,24.4561,24.5022,153800.0
2005-09-19 12:05:00,42.53,42.58,42.52,42.54,64600.0,24.4907,24.5195,24.4849,24.4964,64600.0
2005-09-19 12:10:00,42.54,42.56,42.52,42.55,149700.0,24.4964,24.508,24.4849,24.5022,149700.0
2005-09-19 12:15:00,42.55,42.63,42.51,42.61,70300.0,24.5022,24.5483,24.4792,24.5367,70300.0
2005-09-19 12:20:00,42.63,42.63,42.58,42.58,45800.0,24.5483,24.5483,24.5195,24.5195,45800.0
2005-09-19 12:25:00,42.58,42.58,42.42,42.53,85400.0,24.5195,24.5195,24.4273,24.4907,85400.0
2005-09-19 12:30:00,42.52,42.56,42.52,42.56,107600.0,24.4849,24.508,24.4849,24.508,107600.0
2005-09-19 12:35:00,42.55,42.6,42.54,42.58,70100.0,24.5022,24.531,24.4964,24.5195,70100.0
2005-09-19 12:40:00,42.58,42.68,42.58,42.67,51900.0,24.5195,24.5771,24.5195,24.5713,51900.0
2005-09-19 12:45:00,42.68,42.72,42.65,42.65,61400.0,24.5771,24.6001,24.5598,24.5598,61400.0
2005-09-19 12:50:00,42.65,42.71,42.65,42.65,45500.0,24.5598,24.5943,24.5598,24.5598,45500.0
2005-09-19 12:55:00,42.66,42.67,42.65,42.66,44000.0,24.5655,24.5713,24.5598,24.5655,44000.0
2005-09-19 13:00:00,42.67,42.67,42.55,42.56,62800.0,24.5713,24.5713,24.5022,24.508,62800.0
2005-09-19 13:05:00,42.56,42.56,42.45,42.47,86400.0,24.508,24.508,24.4446,24.4561,86400.0
2005-09-19 13:10:00,42.46,42.47,42.32,42.35,86000.0,24.4504,24.4561,24.3697,24.387,86000.0
2005-09-19 13:15:00,42.35,42.41,42.33,42.39,56900.0,24.387,24.4216,24.3755,24.4101,56900.0
2005-09-19 13:20:00,42.4,42.5,42.38,42.48,53900.0,24.4158,24.4734,24.4043,24.4619,53900.0
2005-09-19 13:25:00,42.49,42.49,42.4,42.4,63900.0,24.4676,24.4676,24.4158,24.4158,63900.0
2005-09-19 13:30:00,42.41,42.42,42.25,42.26,95100.0,24.4216,24.4273,24.3294,24.3352,95100.0
2005-09-19 13:35:00,42.26,42.34,42.25,42.34,45000.0,24.3352,24.3813,24.3294,24.3813,45000.0
2005-09-19 13:40:00,42.34,42.36,42.28,42.3,43500.0,24.3813,24.3928,24.3467,24.3582,43500.0
2005-09-19 13:45:00,42.3,42.32,42.28,42.28,45000.0,24.3582,24.3697,24.3467,24.3467,45000.0
2005-09-19 13:50:00,42.28,42.48,42.27,42.48,44900.0,24.3467,24.4619,24.341,24.4619,44900.0
2005-09-19 13:55:00,42.48,42.49,42.32,42.32,30400.0,24.4619,24.4676,24.3697,24.3697,30400.0
2005-09-19 14:00:00,42.32,42.34,42.25,42.29,99200.0,24.3697,24.3813,24.3294,24.3525,99200.0
2005-09-19 14:05:00,42.29,42.31,42.27,42.29,74100.0,24.3525,24.364,24.341,24.3525,74100.0
2005-09-19 14:10:00,42.29,42.29,42.18,42.2,82900.0,24.3525,24.3525,24.2891,24.3006,82900.0
2005-09-19 14:15:00,42.21,42.21,42.04,42.11,96500.0,24.3064,24.3064,24.2085,24.2488,96500.0
2005-09-19 14:20:00,42.09,42.34,41.96,42.0,223800.0,24.2373,24.3813,24.1624,24.1855,223800.0
2005-09-19 14:25:00,41.99,42.13,41.93,42.13,381100.0,24.1797,24.2603,24.1452,24.2603,381100.0
2005-09-19 14:30:00,42.16,42.26,42.1,42.24,78000.0,24.2776,24.3352,24.2431,24.3237,78000.0
2005-09-19 14:35:00,42.27,42.31,42.19,42.28,83500.0,24.341,24.364,24.2949,24.3467,83500.0
2005-09-19 14:40:00,42.28,42.41,42.22,42.4,101700.0,24.3467,24.4216,24.3122,24.4158,101700.0
2005-09-19 14:45:00,42.41,42.43,42.35,42.41,83600.0,24.4216,24.4331,24.387,24.4216,83600.0
2005-09-19 14:50:00,42.41,42.42,42.25,42.3,176000.0,24.4216,24.4273,24.3294,24.3582,176000.0
2005-09-19 14:55:00,42.3,42.31,42.2,42.25,54400.0,24.3582,24.364,24.3006,24.3294,54400.0
2005-09-19 15:00:00,42.25,42.34,42.25,42.3,89900.0,24.3294,24.3813,24.3294,24.3582,89900.0
2005-09-19 15:05:00,42.3,42.31,42.24,42.25,101600.0,24.3582,24.364,24.3237,24.3294,101600.0
2005-09-19 15:10:00,42.24,42.27,42.21,42.23,168100.0,24.3237,24.341,24.3064,24.3179,168100.0
2005-09-19 15:15:00,42.22,42.23,42.12,42.16,66500.0,24.3122,24.3179,24.2546,24.2776,66500.0
2005-09-19 15:20:00,42.15,42.17,42.11,42.11,71000.0,24.2719,24.2834,24.2488,24.2488,71000.0
2005-09-19 15:25:00,42.12,42.13,42.05,42.13,83100.0,24.2546,24.2603,24.2143,24.2603,83100.0
2005-09-19 15:30:00,42.13,42.25,42.12,42.2,114000.0,24.2603,24.3294,24.2546,24.3006,114000.0
2005-09-19 15:35:00,42.2,42.21,42.16,42.2,147300.0,24.3006,24.3064,24.2776,24.3006,147300.0
2005-09-19 15:40:00,42.18,42.25,42.15,42.21,190300.0,24.2891,24.3294,24.2719,24.3064,190300.0
2005-09-19 15:45:00,42.19,42.25,42.18,42.25,127800.0,24.2949,24.3294,24.2891,24.3294,127800.0
2005-09-19 15:50:00,42.24,42.3,42.14,42.15,186100.0,24.3237,24.3582,24.2661,24.2719,186100.0
2005-09-19 15:55:00,42.15,42.25,42.15,42.2,206200.0,24.2719,24.3294,24.2719,24.3006,206200.0
2005-09-20 09:30:00,43.08,43.2,42.86,43.14,414700.0,24.8074,24.8765,24.6807,24.8419,414700.0
2005-09-20 09:35:00,43.15,43.2,42.83,42.83,299900.0,24.8477,24.8765,24.6634,24.6634,299900.0
2005-09-20 09:40:00,42.81,42.85,42.46,42.71,241100.0,24.6519,24.6749,24.4504,24.5943,241100.0
2005-09-20 09:45:00,42.71,42.74,42.53,42.64,177300.0,24.5943,24.6116,24.4907,24.554,177300.0
2005-09-20 09:50:00,42.64,42.68,42.5,42.55,159700.0,24.554,24.5771,24.4734,24.5022,159700.0
2005-09-20 09:55:00,42.55,42.63,42.5,42.51,161600.0,24.5022,24.5483,24.4734,24.4792,161600.0
2005-09-20 10:00:00,42.54,42.56,42.3,42.45,143200.0,24.4964,24.508,24.3582,24.4446,143200.0
2005-09-20 10:05:00,42.47,42.5,42.37,42.37,111200.0,24.4561,24.4734,24.3985,24.3985,111200.0
2005-09-20 10:10:00,42.37,42.67,42.33,42.62,139300.0,24.3985,24.5713,24.3755,24.5425,139300.0
2005-09-20 10:15:00,42.63,42.76,42.62,42.73,127400.0,24.5483,24.6231,24.5425,24.6058,127400.0
2005-09-20 10:20:00,42.72,42.78,42.63,42.75,180700.0,24.6001,24.6346,24.5483,24.6174,180700.0
2005-09-20 10:25:00,42.75,42.82,42.68,42.75,148300.0,24.6174,24.6577,24.5771,24.6174,148300.0
2005-09-20 10:30:00,42.75,42.89,42.73,42.86,77700.0,24.6174,24.698,24.6058,24.6807,77700.0
2005-09-20 10:35:00,42.85,42.89,42.76,42.76,106500.0,24.6749,24.698,24.6231,24.6231,106500.0
2005-09-20 10:40:00,42.77,42.85,42.76,42.82,84300.0,24.6289,24.6749,24.6231,24.6577,84300.0
2005-09-20 10:45:00,42.81,42.81,42.72,42.76,79900.0,24.6519,24.6519,24.6001,24.6231,79900.0
2005-09-20 10:50:00,42.74,42.75,42.56,42.58,68000.0,24.6116,24.6174,24.508,24.5195,68000.0
2005-09-20 10:55:00,42.59,42.72,42.59,42.71,35100.0,24.5252,24.6001,24.5252,24.5943,35100.0
2005-09-20 11:00:00,42.68,42.71,42.63,42.64,47800.0,24.5771,24.5943,24.5483,24.554,47800.0
2005-09-20 11:05:00,42.62,42.72,42.62,42.72,50100.0,24.5425,24.6001,24.5425,24.6001,50100.0
2005-09-20 11:10:00,42.69,42.72,42.65,42.66,51700.0,24.5828,24.6001,24.5598,24.5655,51700.0
2005-09-20 11:15:00,42.68,42.69,42.58,42.59,78600.0,24.5771,24.5828,24.5195,24.5252,78600.0
2005-09-20 11:20:00,42.59,42.62,42.56,42.62,34200.0,24.5252,24.5425,24.508,24.5425,34200.0
2005-09-20 11:25:00,42.62,42.65,42.61,42.65,26800.0,24.5425,24.5598,24.5367,24.5598,26800.0
2005-09-20 11:30:00,42.65,42.71,42.65,42.68,37900.0,24.5598,24.5943,24.5598,24.5771,37900.0
2005-09-20 11:35:00,42.68,42.68,42.56,42.56,44100.0,24.5771,24.5771,24.508,24.508,44100.0
2005-09-20 11:40:00,42.56,42.59,42.56,42.59,28600.0,24.508,24.5252,24.508,24.5252,28600.0
2005-09-20 11:45:00,42.58,42.58,42.52,42.54,24200.0,24.5195,24.5195,24.4849,24.4964,24200.0
2005-09-20 11:50:00,42.55,42.55,42.51,42.51,25900.0,24.5022,24.5022,24.4792,24.4792,25900.0
2005-09-20 11:55:00,42.52,42.55,42.49,42.53,55500.0,24.4849,24.5022,24.4676,24.4907,55500.0
2005-09-20 12:00:00,42.53,42.53,42.47,42.47,25900.0,24.4907,24.4907,24.4561,24.4561,25900.0
2005-09-20 12:05:00,42.48,42.49,42.46,42.46,31600.0,24.4619,24.4676,24.4504,24.4504,31600.0
2005-09-20 12:10:00,42.46,42.46,42.35,42.4,76900.0,24.4504,24.4504,24.387,24.4158,76900.0
2005-09-20 12:15:00,42.39,42.4,42.35,42.35,36800.0,24.4101,24.4158,24.387,24.387,36800.0
2005-09-20 12:20:00,42.37,42.45,42.36,42.45,68400.0,24.3985,24.4446,24.3928,24.4446,68400.0
2005-09-20 12:25:00,42.45,42.45,42.4,42.42,30600.0,24.4446,24.4446,24.4158,24.4273,30600.0
2005-09-20 12:30:00,42.41,42.43,42.35,42.35,34000.0,24.4216,24.4331,24.387,24.387,34000.0
2005-09-20 12:35:00,42.38,42.4,42.35,42.4,32100.0,24.4043,24.4158,24.387,24.4158,32100.0
2005-09-20 12:40:00,42.4,42.48,42.4,42.45,40600.0,24.4158,24.4619,24.4158,24.4446,40600.0
2005-09-20 12:45:00,42.46,42.46,42.3,42.34,38500.0,24.4504,24.4504,24.3582,24.3813,38500.0
2005-09-20 12:50:00,42.34,42.43,42.34,42.42,31000.0,24.3813,24.4331,24.3813,24.4273,31000.0
2005-09-20 12:55:00,42.42,42.45,42.42,42.44,25200.0,24.4273,24.4446,24.4273,24.4389,25200.0
2005-09-20 13:00:00,42.44,42.46,42.39,42.4,19300.0,24.4389,24.4504,24.4101,24.4158,19300.0
2005-09-20 13:05:00,42.41,42.42,42.35,42.42,30200.0,24.4216,24.4273,24.387,24.4273,30200.0
2005-09-20 13:10:00,42.42,42.42,42.34,42.35,43800.0,24.4273,24.4273,24.3813,24.387,43800.0
2005-09-20 13:15:00,42.34,42.34,42.22,42.28,65000.0,24.3813,24.3813,24.3122,24.3467,65000.0
2005-09-20 13:20:00,42.28,42.28,42.21,42.21,61100.0,24.3467,24.3467,24.3064,24.3064,61100.0
2005-09-20 13:25:00,42.2,42.25,42.09,42.1,119500.0,24.3006,24.3294,24.2373,24.2431,119500.0
2005-09-20 13:30:00,42.1,42.12,42.02,42.07,149700.0,24.2431,24.2546,24.197,24.2258,149700.0
2005-09-20 13:35:00,42.05,42.08,41.99,42.0,88900.0,24.2143,24.2315,24.1797,24.1855,88900.0
2005-09-20 13:40:00,42.0,42.02,41.88,41.97,116300.0,24.1855,24.197,24.1164,24.1682,116300.0
2005-09-20 13:45:00,41.9,42.15,41.9,42.14,55300.0,24.1279,24.2719,24.1279,24.2661,55300.0
2005-09-20 13:50:00,42.15,42.35,42.06,42.08,120800.0,24.2719,24.387,24.22,24.2315,120800.0
2005-09-20 13:55:00,42.08,42.2,42.05,42.13,103400.0,24.2315,24.3006,24.2143,24.2603,103400.0
2005-09-20 14:00:00,42.13,42.13,42.07,42.1,28900.0,24.2603,24.2603,24.2258,24.2431,28900.0
2005-09-20 14:05:00,42.09,42.1,42.05,42.08,26800.0,24.2373,24.2431,24.2143,24.2315,26800.0
2005-09-20 14:10:00,42.08,42.1,42.03,42.09,54600.0,24.2315,24.2431,24.2028,24.2373,54600.0
2005-09-20 14:15:00,42.07,42.15,41.93,42.05,86500.0,24.2258,24.2719,24.1452,24.2143,86500.0
2005-09-20 14:20:00,42.09,42.14,41.94,41.99,109300.0,24.2373,24.2661,24.1509,24.1797,109300.0
2005-09-20 14:25:00,41.99,41.99,41.76,41.95,133200.0,24.1797,24.1797,24.0473,24.1567,133200.0
2005-09-20 14:30:00,41.95,42.1,41.95,42.06,131900.0,24.1567,24.2431,24.1567,24.22,131900.0
2005-09-20 14:35:00,42.05,42.11,42.03,42.06,93500.0,24.2143,24.2488,24.2028,24.22,93500.0
2005-09-20 14:40:00,42.06,42.07,41.9,41.91,122100.0,24.22,24.2258,24.1279,24.1337,122100.0
2005-09-20 14:45:00,41.92,41.92,41.6,41.62,150100.0,24.1394,24.1394,23.9551,23.9667,150100.0
2005-09-20 14:50:00,41.62,41.71,41.6,41.69,159500.0,23.9667,24.0185,23.9551,24.007,159500.0
2005-09-20 14:55:00,41.69,41.83,41.65,41.68,190000.0,24.007,24.0876,23.9839,24.0012,190000.0
2005-09-20 15:00:00,41.69,41.71,41.42,41.42,138400.0,24.007,24.0185,23.8515,23.8515,138400.0
2005-09-20 15:05:00,41.41,41.45,41.34,41.4,178700.0,23.8457,23.8688,23.8054,23.84,178700.0
2005-09-20 15:10:00,41.38,41.5,41.36,41.43,110200.0,23.8285,23.8976,23.8169,23.8572,110200.0
2005-09-20 15:15:00,41.43,41.45,41.36,41.44,138000.0,23.8572,23.8688,23.8169,23.863,138000.0
2005-09-20 15:20:00,41.43,41.47,41.38,41.47,136200.0,23.8572,23.8803,23.8285,23.8803,136200.0
2005-09-20 15:25:00,41.47,41.53,41.45,41.53,148100.0,23.8803,23.9148,23.8688,23.9148,148100.0
2005-09-20 15:30:00,41.53,41.54,41.41,41.44,123200.0,23.9148,23.9206,23.8457,23.863,123200.0
2005-09-20 15:35:00,41.44,41.46,41.4,41.44,112000.0,23.863,23.8745,23.84,23.863,112000.0
2005-09-20 15:40:00,41.45,41.47,41.4,41.47,162500.0,23.8688,23.8803,23.84,23.8803,162500.0
2005-09-20 15:45:00,41.45,41.48,41.33,41.37,199000.0,23.8688,23.886,23.7997,23.8227,199000.0
2005-09-20 15:50:00,41.37,41.5,41.35,41.49,268700.0,23.8227,23.8976,23.8112,23.8918,268700.0
2005-09-20 15:55:00,41.49,41.5,41.41,41.5,253600.0,23.8918,23.8976,23.8457,23.8976,253600.0
2005-09-21 09:30:00,41.51,41.59,41.42,41.43,313500.0,23.9033,23.9494,23.8515,23.8572,313500.0
2005-09-21 09:35:00,41.43,41.43,41.04,41.05,113600.0,23.8572,23.8572,23.6327,23.6384,113600.0
2005-09-21 09:40:00,41.04,41.05,40.79,40.8,204800.0,23.6327,23.6384,23.4887,23.4945,204800.0
2005-09-21 09:45:00,40.8,40.81,40.7,40.78,229200.0,23.4945,23.5002,23.4369,23.4829,229200.0
2005-09-21 09:50:00,40.8,40.8,40.4,40.49,147800.0,23.4945,23.4945,23.2641,23.316,147800.0
2005-09-21 09:55:00,40.42,40.57,40.4,40.55,356300.0,23.2756,23.362,23.2641,23.3505,356300.0
2005-09-21 10:00:00,40.53,40.68,40.5,40.63,149200.0,23.339,23.4254,23.3217,23.3966,149200.0
2005-09-21 10:05:00,40.62,40.65,40.58,40.6,91500.0,23.3908,23.4081,23.3678,23.3793,91500.0
2005-09-21 10:10:00,40.6,40.61,40.5,40.52,312600.0,23.3793,23.3851,23.3217,23.3332,312600.0
2005-09-21 10:15:00,40.55,40.56,40.52,40.55,197300.0,23.3505,23.3563,23.3332,23.3505,197300.0
2005-09-21 10:20:00,40.55,40.7,40.5,40.65,95600.0,23.3505,23.4369,23.3217,23.4081,95600.0
2005-09-21 10:25:00,40.65,40.66,40.58,40.58,93900.0,23.4081,23.4138,23.3678,23.3678,93900.0
2005-09-21 10:30:00,40.59,40.63,40.58,40.62,148300.0,23.3735,23.3966,23.3678,23.3908,148300.0
2005-09-21 10:35:00,40.62,40.72,40.6,40.63,325300.0,23.3908,23.4484,23.3793,23.3966,325300.0
2005-09-21 10:40:00,40.62,40.72,40.6,40.68,113300.0,23.3908,23.4484,23.3793,23.4254,113300.0
2005-09-21 10:45:00,40.71,40.75,40.6,40.61,82900.0,23.4426,23.4657,23.3793,23.3851,82900.0
2005-09-21 10:50:00,40.6,40.68,40.58,40.65,57000.0,23.3793,23.4254,23.3678,23.4081,57000.0
2005-09-21 10:55:00,40.66,40.93,40.66,40.91,100800.0,23.4138,23.5693,23.4138,23.5578,100800.0
2005-09-21 11:00:00,40.91,40.96,40.88,40.88,102500.0,23.5578,23.5866,23.5405,23.5405,102500.0
2005-09-21 11:05:00,40.9,41.06,40.85,41.06,220900.0,23.552,23.6442,23.5233,23.6442,220900.0
2005-09-21 11:10:00,41.06,41.11,40.93,40.95,153200.0,23.6442,23.673,23.5693,23.5808,153200.0
2005-09-21 11:15:00,40.95,40.95,40.81,40.86,102800.0,23.5808,23.5808,23.5002,23.529,102800.0
2005-09-21 11:20:00,40.81,40.86,40.74,40.77,110000.0,23.5002,23.529,23.4599,23.4772,110000.0
2005-09-21 11:25:00,40.78,40.79,40.62,40.62,84100.0,23.4829,23.4887,23.3908,23.3908,84100.0
2005-09-21 11:30:00,40.64,40.69,40.63,40.69,32100.0,23.4023,23.4311,23.3966,23.4311,32100.0
2005-09-21 11:35:00,40.69,40.73,40.64,40.64,65200.0,23.4311,23.4542,23.4023,23.4023,65200.0
2005-09-21 11:40:00,40.66,40.69,40.63,40.64,36500.0,23.4138,23.4311,23.3966,23.4023,36500.0
2005-09-21 11:45:00,40.64,40.65,40.59,40.64,45400.0,23.4023,23.4081,23.3735,23.4023,45400.0
2005-09-21 11:50:00,40.65,40.73,40.63,40.66,41300.0,23.4081,23.4542,23.3966,23.4138,41300.0
2005-09-21 11:55:00,40.65,40.67,40.6,40.65,81300.0,23.4081,23.4196,23.3793,23.4081,81300.0
2005-09-21 12:00:00,40.65,40.69,40.6,40.69,50300.0,23.4081,23.4311,23.3793,23.4311,50300.0
2005-09-21 12:05:00,40.71,40.79,40.71,40.76,93000.0,23.4426,23.4887,23.4426,23.4714,93000.0
2005-09-21 12:10:00,40.76,40.81,40.74,40.81,30500.0,23.4714,23.5002,23.4599,23.5002,30500.0
2005-09-21 12:15:00,40.8,40.9,40.8,40.8,47900.0,23.4945,23.552,23.4945,23.4945,47900.0
2005-09-21 12:20:00,40.8,40.88,40.8,40.85,54000.0,23.4945,23.5405,23.4945,23.5233,54000.0
2005-09-21 12:25:00,40.85,40.86,40.83,40.85,44300.0,23.5233,23.529,23.5117,23.5233,44300.0
2005-09-21 12:30:00,40.83,40.84,40.8,40.8,36500.0,23.5117,23.5175,23.4945,23.4945,36500.0
2005-09-21 12:35:00,40.8,40.81,40.68,40.75,81600.0,23.4945,23.5002,23.4254,23.4657,81600.0
2005-09-21 12:40:00,40.75,40.83,40.75,40.83,72200.0,23.4657,23.5117,23.4657,23.5117,72200.0
2005-09-21 12:45:00,40.83,40.89,40.83,40.89,40300.0,23.5117,23.5463,23.5117,23.5463,40300.0
2005-09-21 12:50:00,40.9,41.07,40.89,41.06,81500.0,23.552,23.6499,23.5463,23.6442,81500.0
2005-09-21 12:55:00,41.06,41.07,40.94,41.03,62000.0,23.6442,23.6499,23.5751,23.6269,62000.0
2005-09-21 13:00:00,41.02,41.09,41.0,41.09,40700.0,23.6212,23.6615,23.6096,23.6615,40700.0
2005-09-21 13:05:00,41.09,41.16,41.08,41.08,58300.0,23.6615,23.7018,23.6557,23.6557,58300.0
2005-09-21 13:10:00,41.09,41.09,40.99,41.06,60900.0,23.6615,23.6615,23.6039,23.6442,60900.0
2005-09-21 13:15:00,41.03,41.05,40.93,40.94,42500.0,23.6269,23.6384,23.5693,23.5751,42500.0
2005-09-21 13:20:00,40.94,40.98,40.88,40.88,36700.0,23.5751,23.5981,23.5405,23.5405,36700.0
2005-09-21 13:25:00,40.89,40.97,40.89,40.97,45500.0,23.5463,23.5924,23.5463,23.5924,45500.0
2005-09-21 13:30:00,40.96,40.96,40.89,40.89,30300.0,23.5866,23.5866,23.5463,23.5463,30300.0
2005-09-21 13:35:00,40.89,40.9,40.77,40.8,55700.0,23.5463,23.552,23.4772,23.4945,55700.0
2005-09-21 13:40:00,40.8,40.82,40.78,40.81,71500.0,23.4945,23.506,23.4829,23.5002,71500.0
2005-09-21 13:45:00,40.82,40.87,40.8,40.8,45400.0,23.506,23.5348,23.4945,23.4945,45400.0
2005-09-21 13:50:00,40.79,40.82,40.75,40.77,56500.0,23.4887,23.506,23.4657,23.4772,56500.0
2005-09-21 13:55:00,40.77,40.88,40.77,40.87,152700.0,23.4772,23.5405,23.4772,23.5348,152700.0
2005-09-21 14:00:00,40.88,40.91,40.85,40.85,55100.0,23.5405,23.5578,23.5233,23.5233,55100.0
2005-09-21 14:05:00,40.84,40.85,40.8,40.82,44700.0,23.5175,23.5233,23.4945,23.506,44700.0
2005-09-21 14:10:00,40.83,40.86,40.8,40.81,61300.0,23.5117,23.529,23.4945,23.5002,61300.0
2005-09-21 14:15:00,40.8,40.87,40.78,40.83,40300.0,23.4945,23.5348,23.4829,23.5117,40300.0
2005-09-21 14:20:00,40.81,40.84,40.79,40.82,59000.0,23.5002,23.5175,23.4887,23.506,59000.0
2005-09-21 14:25:00,40.81,40.87,40.81,40.83,39300.0,23.5002,23.5348,23.5002,23.5117,39300.0
2005-09-21 14:30:00,40.83,40.84,40.77,40.78,33300.0,23.5117,23.5175,23.4772,23.4829,33300.0
2005-09-21 14:35:00,40.79,40.82,40.78,40.81,37400.0,23.4887,23.506,23.4829,23.5002,37400.0
2005-09-21 14:40:00,40.82,40.9,40.82,40.9,43800.0,23.506,23.552,23.506,23.552,43800.0
2005-09-21 14:45:00,40.9,40.92,40.89,40.92,65700.0,23.552,23.5636,23.5463,23.5636,65700.0
2005-09-21 14:50:00,40.92,40.95,40.89,40.95,95100.0,23.5636,23.5808,23.5463,23.5808,95100.0
2005-09-21 14:55:00,40.96,41.04,40.95,40.98,159600.0,23.5866,23.6327,23.5808,23.5981,159600.0
2005-09-21 15:00:00,40.98,41.0,40.96,40.98,62900.0,23.5981,23.6096,23.5866,23.5981,62900.0
2005-09-21 15:05:00,40.99,40.99,40.92,40.93,83200.0,23.6039,23.6039,23.5636,23.5693,83200.0
2005-09-21 15:10:00,40.93,40.96,40.91,40.95,96800.0,23.5693,23.5866,23.5578,23.5808,96800.0
2005-09-21 15:15:00,40.95,40.96,40.91,40.93,137400.0,23.5808,23.5866,23.5578,23.5693,137400.0
2005-09-21 15:20:00,40.93,40.96,40.92,40.93,135900.0,23.5693,23.5866,23.5636,23.5693,135900.0
2005-09-21 15:25:00,40.94,40.97,40.93,40.93,107100.0,23.5751,23.5924,23.5693,23.5693,107100.0
2005-09-21 15:30:00,40.94,40.94,40.89,40.92,83100.0,23.5751,23.5751,23.5463,23.5636,83100.0
2005-09-21 15:35:00,40.92,40.95,40.91,40.95,66500.0,23.5636,23.5808,23.5578,23.5808,66500.0
2005-09-21 15:40:00,40.95,41.02,40.94,41.02,116600.0,23.5808,23.6212,23.5751,23.6212,116600.0
2005-09-21 15:45:00,41.02,41.02,41.0,41.01,67500.0,23.6212,23.6212,23.6096,23.6154,67500.0
2005-09-21 15:50:00,41.01,41.02,41.0,41.0,125600.0,23.6154,23.6212,23.6096,23.6096,125600.0
2005-09-21 15:55:00,41.01,41.06,40.99,41.01,184400.0,23.6154,23.6442,23.6039,23.6154,184400.0
2005-09-22 09:30:00,41.15,41.55,41.0,41.29,204700.0,23.696,23.9263,23.6096,23.7766,204700.0
2005-09-22 09:35:00,41.3,41.3,41.19,41.2,99500.0,23.7824,23.7824,23.719,23.7248,99500.0
2005-09-22 09:40:00,41.21,41.21,40.68,40.81,88900.0,23.7306,23.7306,23.4254,23.5002,88900.0
2005-09-22 09:45:00,40.81,41.05,40.76,41.03,85100.0,23.5002,23.6384,23.4714,23.6269,85100.0
2005-09-22 09:50:00,41.05,41.2,40.96,41.2,63700.0,23.6384,23.7248,23.5866,23.7248,63700.0
2005-09-22 09:55:00,41.19,41.34,41.11,41.29,98600.0,23.719,23.8054,23.673,23.7766,98600.0
2005-09-22 10:00:00,41.3,41.45,41.27,41.38,134500.0,23.7824,23.8688,23.7651,23.8285,134500.0
2005-09-22 10:05:00,41.38,41.44,41.37,41.4,76200.0,23.8285,23.863,23.8227,23.84,76200.0
2005-09-22 10:10:00,41.4,41.65,41.39,41.62,124300.0,23.84,23.9839,23.8342,23.9667,124300.0
2005-09-22 10:15:00,41.62,41.9,41.62,41.74,213800.0,23.9667,24.1279,23.9667,24.0358,213800.0
2005-09-22 10:20:00,41.72,41.8,41.57,41.63,144500.0,24.0242,24.0703,23.9379,23.9724,144500.0
2005-09-22 10:25:00,41.61,41.62,41.27,41.33,89900.0,23.9609,23.9667,23.7651,23.7997,89900.0
2005-09-22 10:30:00,41.34,41.43,41.32,41.4,55300.0,23.8054,23.8572,23.7939,23.84,55300.0
2005-09-22 10:35:00,41.4,41.55,41.4,41.53,45100.0,23.84,23.9263,23.84,23.9148,45100.0
2005-09-22 10:40:00,41.58,41.7,41.48,41.65,46800.0,23.9436,24.0127,23.886,23.9839,46800.0
2005-09-22 10:45:00,41.64,41.68,41.56,41.65,42600.0,23.9782,24.0012,23.9321,23.9839,42600.0
2005-09-22 10:50:00,41.64,41.64,41.47,41.48,65000.0,23.9782,23.9782,23.8803,23.886,65000.0
2005-09-22 10:55:00,41.49,41.5,41.31,41.31,54100.0,23.8918,23.8976,23.7881,23.7881,54100.0
2005-09-22 11:00:00,41.32,41.45,41.31,41.44,41500.0,23.7939,23.8688,23.7881,23.863,41500.0
2005-09-22 11:05:00,41.42,41.45,41.4,41.41,19600.0,23.8515,23.8688,23.84,23.8457,19600.0
2005-09-22 11:10:00,41.42,41.43,41.36,41.4,45200.0,23.8515,23.8572,23.8169,23.84,45200.0
2005-09-22 11:15:00,41.41,41.41,41.37,41.4,32600.0,23.8457,23.8457,23.8227,23.84,32600.0
2005-09-22 11:20:00,41.4,41.4,41.2,41.2,74000.0,23.84,23.84,23.7248,23.7248,74000.0
2005-09-22 11:25:00,41.2,41.2,41.1,41.1,40100.0,23.7248,23.7248,23.6672,23.6672,40100.0
2005-09-22 11:30:00,41.11,41.11,41.02,41.08,56700.0,23.673,23.673,23.6212,23.6557,56700.0
2005-09-22 11:35:00,41.09,41.09,41.03,41.08,39000.0,23.6615,23.6615,23.6269,23.6557,39000.0
2005-09-22 11:40:00,41.08,41.18,41.08,41.09,36500.0,23.6557,23.7133,23.6557,23.6615,36500.0
2005-09-22 11:45:00,41.09,41.13,41.06,41.13,38700.0,23.6615,23.6845,23.6442,23.6845,38700.0
2005-09-22 11:50:00,41.12,41.14,41.02,41.05,34800.0,23.6787,23.6903,23.6212,23.6384,34800.0
2005-09-22 11:55:00,41.08,41.25,41.07,41.24,23900.0,23.6557,23.7536,23.6499,23.7478,23900.0
2005-09-22 12:00:00,41.24,41.25,41.01,41.02,41500.0,23.7478,23.7536,23.6154,23.6212,41500.0
2005-09-22 12:05:00,41.02,41.05,40.99,40.99,23700.0,23.6212,23.6384,23.6039,23.6039,23700.0
2005-09-22 12:10:00,41.0,41.1,40.94,41.05,49900.0,23.6096,23.6672,23.5751,23.6384,49900.0
2005-09-22 12:15:00,41.06,41.06,40.97,41.02,17400.0,23.6442,23.6442,23.5924,23.6212,17400.0
2005-09-22 12:20:00,41.02,41.05,40.99,41.01,19400.0,23.6212,23.6384,23.6039,23.6154,19400.0
2005-09-22 12:25:00,41.01,41.23,41.01,41.2,38800.0,23.6154,23.7421,23.6154,23.7248,38800.0
2005-09-22 12:30:00,41.19,41.21,41.16,41.19,17000.0,23.719,23.7306,23.7018,23.719,17000.0
2005-09-22 12:35:00,41.18,41.52,41.13,41.25,23100.0,23.7133,23.9091,23.6845,23.7536,23100.0
2005-09-22 12:40:00,41.25,41.31,41.14,41.31,44200.0,23.7536,23.7881,23.6903,23.7881,44200.0
2005-09-22 12:45:00,41.3,41.49,41.29,41.48,47100.0,23.7824,23.8918,23.7766,23.886,47100.0
2005-09-22 12:50:00,41.48,41.67,41.46,41.66,103600.0,23.886,23.9955,23.8745,23.9897,103600.0
2005-09-22 12:55:00,41.65,41.67,41.6,41.6,65800.0,23.9839,23.9955,23.9551,23.9551,65800.0
2005-09-22 13:00:00,41.61,41.63,41.56,41.56,40600.0,23.9609,23.9724,23.9321,23.9321,40600.0
2005-09-22 13:05:00,41.56,41.61,41.55,41.61,82200.0,23.9321,23.9609,23.9263,23.9609,82200.0
2005-09-22 13:10:00,41.61,41.66,41.58,41.66,64700.0,23.9609,23.9897,23.9436,23.9897,64700.0
2005-09-22 13:15:00,41.66,41.79,41.65,41.78,55600.0,23.9897,24.0646,23.9839,24.0588,55600.0
2005-09-22 13:20:00,41.77,41.86,41.75,41.86,62600.0,24.053,24.1049,24.0415,24.1049,62600.0
2005-09-22 13:25:00,41.85,42.11,41.85,42.0,167700.0,24.0991,24.2488,24.0991,24.1855,167700.0
2005-09-22 13:30:00,41.99,42.02,41.91,42.02,77400.0,24.1797,24.197,24.1337,24.197,77400.0
2005-09-22 13:35:00,42.02,42.1,42.0,42.05,107700.0,24.197,24.2431,24.1855,24.2143,107700.0
2005-09-22 13:40:00,42.06,42.49,42.04,42.48,127000.0,24.22,24.4676,24.2085,24.4619,127000.0
2005-09-22 13:45:00,42.48,42.48,42.24,42.24,131500.0,24.4619,24.4619,24.3237,24.3237,131500.0
2005-09-22 13:50:00,42.25,42.31,42.19,42.25,82300.0,24.3294,24.364,24.2949,24.3294,82300.0
2005-09-22 13:55:00,42.25,42.32,42.16,42.17,96800.0,24.3294,24.3697,24.2776,24.2834,96800.0
2005-09-22 14:00:00,42.17,42.2,42.08,42.18,54900.0,24.2834,24.3006,24.2315,24.2891,54900.0
2005-09-22 14:05:00,42.19,42.22,42.15,42.15,67500.0,24.2949,24.3122,24.2719,24.2719,67500.0
2005-09-22 14:10:00,42.15,42.15,42.04,42.06,138500.0,24.2719,24.2719,24.2085,24.22,138500.0
2005-09-22 14:15:00,42.05,42.08,42.05,42.05,48900.0,24.2143,24.2315,24.2143,24.2143,48900.0
2005-09-22 14:20:00,42.05,42.23,42.03,42.2,76200.0,24.2143,24.3179,24.2028,24.3006,76200.0
2005-09-22 14:25:00,42.2,42.22,42.13,42.16,73500.0,24.3006,24.3122,24.2603,24.2776,73500.0
2005-09-22 14:30:00,42.16,42.17,42.02,42.12,94800.0,24.2776,24.2834,24.197,24.2546,94800.0
2005-09-22 14:35:00,42.13,42.21,42.12,42.15,57800.0,24.2603,24.3064,24.2546,24.2719,57800.0
2005-09-22 14:40:00,42.14,42.21,42.14,42.19,34400.0,24.2661,24.3064,24.2661,24.2949,34400.0
2005-09-22 14:45:00,42.19,42.22,42.17,42.2,41100.0,24.2949,24.3122,24.2834,24.3006,41100.0
2005-09-22 14:50:00,42.2,42.22,42.18,42.2,43200.0,24.3006,24.3122,24.2891,24.3006,43200.0
2005-09-22 14:55:00,42.21,42.24,42.16,42.23,58200.0,24.3064,24.3237,24.2776,24.3179,58200.0
2005-09-22 15:00:00,42.24,42.25,42.22,42.24,69100.0,24.3237,24.3294,24.3122,24.3237,69100.0
2005-09-22 15:05:00,42.24,42.29,42.21,42.26,94800.0,24.3237,24.3525,24.3064,24.3352,94800.0
2005-09-22 15:10:00,42.26,42.43,42.26,42.37,116400.0,24.3352,24.4331,24.3352,24.3985,116400.0
2005-09-22 15:15:00,42.37,42.4,42.34,42.38,62300.0,24.3985,24.4158,24.3813,24.4043,62300.0
2005-09-22 15:20:00,42.38,42.42,42.35,42.4,79200.0,24.4043,24.4273,24.387,24.4158,79200.0
2005-09-22 15:25:00,42.4,42.48,42.37,42.44,127500.0,24.4158,24.4619,24.3985,24.4389,127500.0
2005-09-22 15:30:00,42.48,42.48,42.34,42.35,117900.0,24.4619,24.4619,24.3813,24.387,117900.0
2005-09-22 15:35:00,42.35,42.48,42.28,42.33,76000.0,24.387,24.4619,24.3467,24.3755,76000.0
2005-09-22 15:40:00,42.32,42.32,42.19,42.22,64800.0,24.3697,24.3697,24.2949,24.3122,64800.0
2005-09-22 15:45:00,42.23,42.35,42.21,42.32,108800.0,24.3179,24.387,24.3064,24.3697,108800.0
2005-09-22 15:50:00,42.32,42.32,42.25,42.26,98100.0,24.3697,24.3697,24.3294,24.3352,98100.0
2005-09-22 15:55:00,42.26,42.27,42.21,42.24,91000.0,24.3352,24.341,24.3064,24.3237,91000.0
2005-09-23 09:30:00,42.55,42.61,42.48,42.5,109100.0,24.5022,24.5367,24.4619,24.4734,109100.0
2005-09-23 09:35:00,42.51,42.52,42.36,42.41,123200.0,24.4792,24.4849,24.3928,24.4216,123200.0
2005-09-23 09:40:00,42.41,42.45,42.25,42.42,95500.0,24.4216,24.4446,24.3294,24.4273,95500.0
2005-09-23 09:45:00,42.42,42.5,42.3,42.3,114800.0,24.4273,24.4734,24.3582,24.3582,114800.0
2005-09-23 09:50:00,42.3,42.42,42.28,42.35,101100.0,24.3582,24.4273,24.3467,24.387,101100.0
2005-09-23 09:55:00,42.36,42.39,42.3,42.32,124100.0,24.3928,24.4101,24.3582,24.3697,124100.0
2005-09-23 10:00:00,42.32,42.37,42.2,42.31,133800.0,24.3697,24.3985,24.3006,24.364,133800.0
2005-09-23 10:05:00,42.29,42.31,42.23,42.28,52700.0,24.3525,24.364,24.3179,24.3467,52700.0
2005-09-23 10:10:00,42.28,42.35,42.27,42.35,109000.0,24.3467,24.387,24.341,24.387,109000.0
2005-09-23 10:15:00,42.35,42.35,42.26,42.33,108800.0,24.387,24.387,24.3352,24.3755,108800.0
2005-09-23 10:20:00,42.34,42.42,42.34,42.42,90700.0,24.3813,24.4273,24.3813,24.4273,90700.0
2005-09-23 10:25:00,42.42,42.61,42.38,42.58,76600.0,24.4273,24.5367,24.4043,24.5195,76600.0
2005-09-23 10:30:00,42.59,42.6,42.52,42.58,61700.0,24.5252,24.531,24.4849,24.5195,61700.0
2005-09-23 10:35:00,42.57,42.75,42.56,42.75,106700.0,24.5137,24.6174,24.508,24.6174,106700.0
2005-09-23 10:40:00,42.72,42.76,42.61,42.66,41900.0,24.6001,24.6231,24.5367,24.5655,41900.0
2005-09-23 10:45:00,42.67,42.69,42.66,42.67,37800.0,24.5713,24.5828,24.5655,24.5713,37800.0
2005-09-23 10:50:00,42.67,42.72,42.64,42.72,103700.0,24.5713,24.6001,24.554,24.6001,103700.0
2005-09-23 10:55:00,42.71,42.71,42.66,42.68,42400.0,24.5943,24.5943,24.5655,24.5771,42400.0
2005-09-23 11:00:00,42.68,42.77,42.68,42.72,60600.0,24.5771,24.6289,24.5771,24.6001,60600.0
2005-09-23 11:05:00,42.71,42.75,42.7,42.7,46000.0,24.5943,24.6174,24.5886,24.5886,46000.0
2005-09-23 11:10:00,42.7,42.73,42.67,42.71,57600.0,24.5886,24.6058,24.5713,24.5943,57600.0
2005-09-23 11:15:00,42.7,42.75,42.7,42.72,62100.0,24.5886,24.6174,24.5886,24.6001,62100.0
2005-09-23 11:20:00,42.72,42.79,42.71,42.79,48800.0,24.6001,24.6404,24.5943,24.6404,48800.0
2005-09-23 11:25:00,42.8,42.85,42.76,42.77,91600.0,24.6462,24.6749,24.6231,24.6289,91600.0
2005-09-23 11:30:00,42.76,42.85,42.76,42.84,57800.0,24.6231,24.6749,24.6231,24.6692,57800.0
2005-09-23 11:35:00,42.84,42.95,42.83,42.88,73900.0,24.6692,24.7325,24.6634,24.6922,73900.0
2005-09-23 11:40:00,42.88,42.88,42.77,42.81,34900.0,24.6922,24.6922,24.6289,24.6519,34900.0
2005-09-23 11:45:00,42.82,42.9,42.81,42.87,53800.0,24.6577,24.7037,24.6519,24.6865,53800.0
2005-09-23 11:50:00,42.87,43.17,42.87,43.1,82200.0,24.6865,24.8592,24.6865,24.8189,82200.0
2005-09-23 11:55:00,43.11,43.5,43.1,43.28,163900.0,24.8247,25.0492,24.8189,24.9226,163900.0
2005-09-23 12:00:00,43.28,43.31,43.24,43.25,116900.0,24.9226,24.9398,24.8995,24.9053,116900.0
2005-09-23 12:05:00,43.25,43.31,43.23,43.23,108100.0,24.9053,24.9398,24.8938,24.8938,108100.0
2005-09-23 12:10:00,43.23,43.25,43.13,43.13,80200.0,24.8938,24.9053,24.8362,24.8362,80200.0
2005-09-23 12:15:00,43.13,43.14,43.1,43.12,42800.0,24.8362,24.8419,24.8189,24.8304,42800.0
2005-09-23 12:20:00,43.13,43.19,43.12,43.17,35600.0,24.8362,24.8707,24.8304,24.8592,35600.0
2005-09-23 12:25:00,43.19,43.2,43.12,43.17,34500.0,24.8707,24.8765,24.8304,24.8592,34500.0
2005-09-23 12:30:00,43.17,43.18,43.15,43.16,30100.0,24.8592,24.865,24.8477,24.8535,30100.0
2005-09-23 12:35:00,43.16,43.18,43.1,43.1,44400.0,24.8535,24.865,24.8189,24.8189,44400.0
2005-09-23 12:40:00,43.11,43.12,43.1,43.11,37700.0,24.8247,24.8304,24.8189,24.8247,37700.0
2005-09-23 12:45:00,43.11,43.12,43.09,43.1,27500.0,24.8247,24.8304,24.8131,24.8189,27500.0
2005-09-23 12:50:00,43.1,43.13,43.1,43.11,50800.0,24.8189,24.8362,24.8189,24.8247,50800.0
2005-09-23 12:55:00,43.11,43.15,43.1,43.15,46400.0,24.8247,24.8477,24.8189,24.8477,46400.0
2005-09-23 13:00:00,43.14,43.25,43.13,43.23,144900.0,24.8419,24.9053,24.8362,24.8938,144900.0
2005-09-23 13:05:00,43.24,43.25,43.16,43.2,96900.0,24.8995,24.9053,24.8535,24.8765,96900.0
2005-09-23 13:10:00,43.2,43.2,43.17,43.18,31800.0,24.8765,24.8765,24.8592,24.865,31800.0
2005-09-23 13:15:00,43.18,43.21,43.16,43.2,38600.0,24.865,24.8823,24.8535,24.8765,38600.0
2005-09-23 13:20:00,43.2,43.3,43.18,43.27,44300.0,24.8765,24.9341,24.865,24.9168,44300.0
2005-09-23 13:25:00,43.28,43.3,43.24,43.27,41400.0,24.9226,24.9341,24.8995,24.9168,41400.0
2005-09-23 13:30:00,43.28,43.37,43.27,43.37,55400.0,24.9226,24.9744,24.9168,24.9744,55400.0
2005-09-23 13:35:00,43.37,43.43,43.36,43.43,58300.0,24.9744,25.0089,24.9686,25.0089,58300.0
2005-09-23 13:40:00,43.43,43.49,43.43,43.47,83500.0,25.0089,25.0435,25.0089,25.032,83500.0
2005-09-23 13:45:00,43.47,43.48,43.43,43.45,91800.0,25.032,25.0377,25.0089,25.0205,91800.0
2005-09-23 13:50:00,43.46,43.54,43.45,43.48,131900.0,25.0262,25.0723,25.0205,25.0377,131900.0
2005-09-23 13:55:00,43.51,43.56,43.0,43.56,100700.0,25.055,25.0838,24.7613,25.0838,100700.0
2005-09-23 14:00:00,43.54,43.64,43.53,43.61,144500.0,25.0723,25.1299,25.0665,25.1126,144500.0
2005-09-23 14:05:00,43.61,43.71,43.6,43.71,142400.0,25.1126,25.1702,25.1068,25.1702,142400.0
2005-09-23 14:10:00,43.71,43.95,43.7,43.8,296900.0,25.1702,25.3084,25.1644,25.222,296900.0
2005-09-23 14:15:00,43.8,43.8,43.67,43.68,118900.0,25.222,25.222,25.1471,25.1529,118900.0
2005-09-23 14:20:00,43.67,43.68,43.6,43.62,98800.0,25.1471,25.1529,25.1068,25.1183,98800.0
2005-09-23 14:25:00,43.62,43.62,43.49,43.51,93100.0,25.1183,25.1183,25.0435,25.055,93100.0
2005-09-23 14:30:00,43.51,43.52,43.46,43.52,60500.0,25.055,25.0608,25.0262,25.0608,60500.0
2005-09-23 14:35:00,43.52,43.54,43.46,43.48,54800.0,25.0608,25.0723,25.0262,25.0377,54800.0
2005-09-23 14:40:00,43.47,43.49,43.28,43.28,28600.0,25.032,25.0435,24.9226,24.9226,28600.0
2005-09-23 14:45:00,43.28,43.33,43.27,43.3,66600.0,24.9226,24.9514,24.9168,24.9341,66600.0
2005-09-23 14:50:00,43.3,43.3,43.21,43.28,76400.0,24.9341,24.9341,24.8823,24.9226,76400.0
2005-09-23 14:55:00,43.28,43.33,43.25,43.33,52000.0,24.9226,24.9514,24.9053,24.9514,52000.0
2005-09-23 15:00:00,43.32,43.32,43.22,43.22,82900.0,24.9456,24.9456,24.888,24.888,82900.0
2005-09-23 15:05:00,43.21,43.24,43.2,43.22,91800.0,24.8823,24.8995,24.8765,24.888,91800.0
2005-09-23 15:10:00,43.21,43.23,43.2,43.2,47000.0,24.8823,24.8938,24.8765,24.8765,47000.0
2005-09-23 15:15:00,43.2,43.22,43.12,43.21,106100.0,24.8765,24.888,24.8304,24.8823,106100.0
2005-09-23 15:20:00,43.21,43.21,43.06,43.07,43500.0,24.8823,24.8823,24.7959,24.8016,43500.0
2005-09-23 15:25:00,43.06,43.13,43.04,43.09,61600.0,24.7959,24.8362,24.7844,24.8131,61600.0
2005-09-23 15:30:00,43.09,43.09,43.0,43.0,81700.0,24.8131,24.8131,24.7613,24.7613,81700.0
2005-09-23 15:35:00,43.01,43.02,42.92,42.92,69800.0,24.7671,24.7728,24.7153,24.7153,69800.0
2005-09-23 15:40:00,42.92,42.95,42.86,42.86,166900.0,24.7153,24.7325,24.6807,24.6807,166900.0
2005-09-23 15:45:00,42.86,42.91,42.84,42.9,81600.0,24.6807,24.7095,24.6692,24.7037,81600.0
2005-09-23 15:50:00,42.89,42.93,42.87,42.92,111600.0,24.698,24.721,24.6865,24.7153,111600.0
2005-09-23 15:55:00,42.91,42.94,42.88,42.88,155900.0,24.7095,24.7268,24.6922,24.6922,155900.0
2005-09-26 09:30:00,43.5,43.75,43.5,43.69,185100.0,25.0492,25.1932,25.0492,25.1587,185100.0
2005-09-26 09:35:00,43.69,43.93,43.54,43.8,102300.0,25.1587,25.2969,25.0723,25.222,102300.0
2005-09-26 09:40:00,43.8,43.8,43.68,43.68,157000.0,25.222,25.222,25.1529,25.1529,157000.0
2005-09-26 09:45:00,43.69,43.79,43.65,43.72,92400.0,25.1587,25.2162,25.1356,25.1759,92400.0
2005-09-26 09:50:00,43.7,43.82,43.68,43.79,194300.0,25.1644,25.2335,25.1529,25.2162,194300.0
2005-09-26 09:55:00,43.77,43.8,43.65,43.65,181300.0,25.2047,25.222,25.1356,25.1356,181300.0
2005-09-26 10:00:00,43.6,43.63,43.4,43.62,141700.0,25.1068,25.1241,24.9917,25.1183,141700.0
2005-09-26 10:05:00,43.62,43.73,43.62,43.72,91400.0,25.1183,25.1817,25.1183,25.1759,91400.0
2005-09-26 10:10:00,43.71,43.76,43.71,43.73,74800.0,25.1702,25.199,25.1702,25.1817,74800.0
2005-09-26 10:15:00,43.73,43.86,43.73,43.82,101400.0,25.1817,25.2566,25.1817,25.2335,101400.0
2005-09-26 10:20:00,43.82,43.86,43.8,43.86,65900.0,25.2335,25.2566,25.222,25.2566,65900.0
2005-09-26 10:25:00,43.86,43.91,43.84,43.88,85500.0,25.2566,25.2853,25.245,25.2681,85500.0
2005-09-26 10:30:00,43.89,43.99,43.89,43.89,139400.0,25.2738,25.3314,25.2738,25.2738,139400.0
2005-09-26 10:35:00,43.9,44.0,43.88,43.92,189300.0,25.2796,25.3372,25.2681,25.2911,189300.0
2005-09-26 10:40:00,43.91,43.99,43.87,43.87,120000.0,25.2853,25.3314,25.2623,25.2623,120000.0
2005-09-26 10:45:00,43.87,43.9,43.74,43.85,202600.0,25.2623,25.2796,25.1874,25.2508,202600.0
2005-09-26 10:50:00,43.84,43.87,43.75,43.86,60700.0,25.245,25.2623,25.1932,25.2566,60700.0
2005-09-26 10:55:00,43.86,43.87,43.78,43.78,40700.0,25.2566,25.2623,25.2105,25.2105,40700.0
2005-09-26 11:00:00,43.8,43.83,43.75,43.81,81500.0,25.222,25.2393,25.1932,25.2278,81500.0
2005-09-26 11:05:00,43.81,43.81,43.76,43.77,46900.0,25.2278,25.2278,25.199,25.2047,46900.0
2005-09-26 11:10:00,43.77,43.79,43.76,43.79,38100.0,25.2047,25.2162,25.199,25.2162,38100.0
2005-09-26 11:15:00,43.78,43.84,43.74,43.83,114700.0,25.2105,25.245,25.1874,25.2393,114700.0
2005-09-26 11:20:00,43.82,43.82,43.75,43.76,76100.0,25.2335,25.2335,25.1932,25.199,76100.0
2005-09-26 11:25:00,43.76,43.84,43.76,43.78,78900.0,25.199,25.245,25.199,25.2105,78900.0
2005-09-26 11:30:00,43.78,43.79,43.76,43.79,55300.0,25.2105,25.2162,25.199,25.2162,55300.0
2005-09-26 11:35:00,43.78,43.78,43.69,43.78,116500.0,25.2105,25.2105,25.1587,25.2105,116500.0
2005-09-26 11:40:00,43.79,43.88,43.76,43.8,46500.0,25.2162,25.2681,25.199,25.222,46500.0
2005-09-26 11:45:00,43.79,43.81,43.77,43.77,45000.0,25.2162,25.2278,25.2047,25.2047,45000.0
2005-09-26 11:50:00,43.77,43.78,43.73,43.76,55000.0,25.2047,25.2105,25.1817,25.199,55000.0
2005-09-26 11:55:00,43.76,43.77,43.68,43.76,67900.0,25.199,25.2047,25.1529,25.199,67900.0
2005-09-26 12:00:00,43.74,43.76,43.68,43.7,40100.0,25.1874,25.199,25.1529,25.1644,40100.0
2005-09-26 12:05:00,43.71,43.75,43.7,43.73,34800.0,25.1702,25.1932,25.1644,25.1817,34800.0
2005-09-26 12:10:00,43.74,43.86,43.74,43.75,44100.0,25.1874,25.2566,25.1874,25.1932,44100.0
2005-09-26 12:15:00,43.75,43.75,43.7,43.71,30200.0,25.1932,25.1932,25.1644,25.1702,30200.0
2005-09-26 12:20:00,43.7,43.85,43.65,43.77,121200.0,25.1644,25.2508,25.1356,25.2047,121200.0
2005-09-26 12:25:00,43.77,43.78,43.7,43.72,33900.0,25.2047,25.2105,25.1644,25.1759,33900.0
2005-09-26 12:30:00,43.71,43.72,43.67,43.72,33000.0,25.1702,25.1759,25.1471,25.1759,33000.0
2005-09-26 12:35:00,43.71,43.72,43.66,43.69,99900.0,25.1702,25.1759,25.1414,25.1587,99900.0
2005-09-26 12:40:00,43.69,43.69,43.63,43.66,43300.0,25.1587,25.1587,25.1241,25.1414,43300.0
2005-09-26 12:45:00,43.66,43.68,43.6,43.6,68900.0,25.1414,25.1529,25.1068,25.1068,68900.0
2005-09-26 12:50:00,43.59,43.61,43.53,43.55,56000.0,25.1011,25.1126,25.0665,25.078,56000.0
2005-09-26 12:55:00,43.55,43.55,43.47,43.5,56200.0,25.078,25.078,25.032,25.0492,56200.0
2005-09-26 13:00:00,43.5,43.55,43.5,43.52,42000.0,25.0492,25.078,25.0492,25.0608,42000.0
2005-09-26 13:05:00,43.52,43.56,43.52,43.54,35100.0,25.0608,25.0838,25.0608,25.0723,35100.0
2005-09-26 13:10:00,43.55,43.58,43.49,43.51,40600.0,25.078,25.0953,25.0435,25.055,40600.0
2005-09-26 13:15:00,43.5,43.52,43.46,43.48,85500.0,25.0492,25.0608,25.0262,25.0377,85500.0
2005-09-26 13:20:00,43.48,43.49,43.38,43.41,66400.0,25.0377,25.0435,24.9801,24.9974,66400.0
2005-09-26 13:25:00,43.41,43.52,43.39,43.51,84500.0,24.9974,25.0608,24.9859,25.055,84500.0
2005-09-26 13:30:00,43.51,43.51,43.41,43.42,74400.0,25.055,25.055,24.9974,25.0032,74400.0
2005-09-26 13:35:00,43.42,43.51,43.32,43.51,130800.0,25.0032,25.055,24.9456,25.055,130800.0
2005-09-26 13:40:00,43.5,43.52,43.42,43.49,77600.0,25.0492,25.0608,25.0032,25.0435,77600.0
2005-09-26 13:45:00,43.49,43.55,43.46,43.55,46300.0,25.0435,25.078,25.0262,25.078,46300.0
2005-09-26 13:50:00,43.55,43.56,43.47,43.51,104900.0,25.078,25.0838,25.032,25.055,104900.0
2005-09-26 13:55:00,43.51,43.52,43.44,43.44,62200.0,25.055,25.0608,25.0147,25.0147,62200.0
2005-09-26 14:00:00,43.43,43.44,43.36,43.38,70600.0,25.0089,25.0147,24.9686,24.9801,70600.0
2005-09-26 14:05:00,43.37,43.39,43.29,43.29,24600.0,24.9744,24.9859,24.9283,24.9283,24600.0
2005-09-26 14:10:00,43.3,43.33,43.15,43.18,68900.0,24.9341,24.9514,24.8477,24.865,68900.0
2005-09-26 14:15:00,43.18,43.18,43.05,43.07,72900.0,24.865,24.865,24.7901,24.8016,72900.0
2005-09-26 14:20:00,43.05,43.23,43.0,43.18,56100.0,24.7901,24.8938,24.7613,24.865,56100.0
2005-09-26 14:25:00,43.18,43.29,43.17,43.21,45400.0,24.865,24.9283,24.8592,24.8823,45400.0
2005-09-26 14:30:00,43.22,43.22,43.07,43.07,50200.0,24.888,24.888,24.8016,24.8016,50200.0
2005-09-26 14:35:00,43.07,43.17,43.05,43.11,77900.0,24.8016,24.8592,24.7901,24.8247,77900.0
2005-09-26 14:40:00,43.11,43.17,43.05,43.05,80900.0,24.8247,24.8592,24.7901,24.7901,80900.0
2005-09-26 14:45:00,43.06,43.14,43.06,43.11,57700.0,24.7959,24.8419,24.7959,24.8247,57700.0
2005-09-26 14:50:00,43.1,43.25,43.04,43.23,72300.0,24.8189,24.9053,24.7844,24.8938,72300.0
2005-09-26 14:55:00,43.24,43.31,43.23,43.29,87400.0,24.8995,24.9398,24.8938,24.9283,87400.0
2005-09-26 15:00:00,43.28,43.36,43.23,43.35,50300.0,24.9226,24.9686,24.8938,24.9629,50300.0
2005-09-26 15:05:00,43.34,43.4,43.29,43.35,55300.0,24.9571,24.9917,24.9283,24.9629,55300.0
2005-09-26 15:10:00,43.35,43.37,43.28,43.29,40300.0,24.9629,24.9744,24.9226,24.9283,40300.0
2005-09-26 15:15:00,43.29,43.35,43.26,43.35,29200.0,24.9283,24.9629,24.911,24.9629,29200.0
2005-09-26 15:20:00,43.35,43.5,43.35,43.43,133000.0,24.9629,25.0492,24.9629,25.0089,133000.0
2005-09-26 15:25:00,43.43,43.51,43.39,43.49,82800.0,25.0089,25.055,24.9859,25.0435,82800.0
2005-09-26 15:30:00,43.49,43.54,43.39,43.54,68900.0,25.0435,25.0723,24.9859,25.0723,68900.0
2005-09-26 15:35:00,43.54,43.68,43.54,43.68,156500.0,25.0723,25.1529,25.0723,25.1529,156500.0
2005-09-26 15:40:00,43.67,43.75,43.67,43.75,167600.0,25.1471,25.1932,25.1471,25.1932,167600.0
2005-09-26 15:45:00,43.75,43.77,43.6,43.63,129900.0,25.1932,25.2047,25.1068,25.1241,129900.0
2005-09-26 15:50:00,43.63,43.66,43.59,43.63,189800.0,25.1241,25.1414,25.1011,25.1241,189800.0
2005-09-26 15:55:00,43.64,43.75,43.63,43.66,175500.0,25.1299,25.1932,25.1241,25.1414,175500.0
2005-09-27 09:30:00,43.95,43.95,43.8,43.86,72900.0,25.3084,25.3084,25.222,25.2566,72900.0
2005-09-27 09:35:00,43.87,43.97,43.78,43.78,54800.0,25.2623,25.3199,25.2105,25.2105,54800.0
2005-09-27 09:40:00,43.79,43.91,43.77,43.84,91900.0,25.2162,25.2853,25.2047,25.245,91900.0
2005-09-27 09:45:00,43.85,43.92,43.79,43.87,48400.0,25.2508,25.2911,25.2162,25.2623,48400.0
2005-09-27 09:50:00,43.87,43.9,43.81,43.84,50800.0,25.2623,25.2796,25.2278,25.245,50800.0
2005-09-27 09:55:00,43.82,43.86,43.67,43.71,57000.0,25.2335,25.2566,25.1471,25.1702,57000.0
2005-09-27 10:00:00,43.66,43.68,43.39,43.39,102900.0,25.1414,25.1529,24.9859,24.9859,102900.0
2005-09-27 10:05:00,43.4,43.49,43.35,43.46,49500.0,24.9917,25.0435,24.9629,25.0262,49500.0
2005-09-27 10:10:00,43.47,43.6,43.4,43.45,61500.0,25.032,25.1068,24.9917,25.0205,61500.0
2005-09-27 10:15:00,43.42,43.51,43.41,43.48,38700.0,25.0032,25.055,24.9974,25.0377,38700.0
2005-09-27 10:20:00,43.45,43.56,43.41,43.45,89800.0,25.0205,25.0838,24.9974,25.0205,89800.0
2005-09-27 10:25:00,43.4,43.5,43.35,43.47,63700.0,24.9917,25.0492,24.9629,25.032,63700.0
2005-09-27 10:30:00,43.47,43.64,43.46,43.57,78400.0,25.032,25.1299,25.0262,25.0896,78400.0
2005-09-27 10:35:00,43.55,43.57,43.46,43.46,26200.0,25.078,25.0896,25.0262,25.0262,26200.0
2005-09-27 10:40:00,43.46,43.47,43.35,43.38,29900.0,25.0262,25.032,24.9629,24.9801,29900.0
2005-09-27 10:45:00,43.39,43.39,43.18,43.26,51500.0,24.9859,24.9859,24.865,24.911,51500.0
2005-09-27 10:50:00,43.26,43.33,43.22,43.27,69900.0,24.911,24.9514,24.888,24.9168,69900.0
2005-09-27 10:55:00,43.25,43.34,43.24,43.29,88600.0,24.9053,24.9571,24.8995,24.9283,88600.0
2005-09-27 11:00:00,43.29,43.33,43.25,43.26,56300.0,24.9283,24.9514,24.9053,24.911,56300.0
2005-09-27 11:05:00,43.26,43.31,43.24,43.3,53100.0,24.911,24.9398,24.8995,24.9341,53100.0
2005-09-27 11:10:00,43.3,43.3,43.23,43.26,38300.0,24.9341,24.9341,24.8938,24.911,38300.0
2005-09-27 11:15:00,43.28,43.29,43.23,43.29,41600.0,24.9226,24.9283,24.8938,24.9283,41600.0
2005-09-27 11:20:00,43.28,43.43,43.27,43.39,41300.0,24.9226,25.0089,24.9168,24.9859,41300.0
2005-09-27 11:25:00,43.4,43.4,43.28,43.29,23400.0,24.9917,24.9917,24.9226,24.9283,23400.0
2005-09-27 11:30:00,43.29,43.33,43.28,43.3,49800.0,24.9283,24.9514,24.9226,24.9341,49800.0
2005-09-27 11:35:00,43.29,43.32,43.27,43.31,33900.0,24.9283,24.9456,24.9168,24.9398,33900.0
2005-09-27 11:40:00,43.31,43.45,43.31,43.41,55200.0,24.9398,25.0205,24.9398,24.9974,55200.0
2005-09-27 11:45:00,43.41,43.52,43.41,43.52,21800.0,24.9974,25.0608,24.9974,25.0608,21800.0
2005-09-27 11:50:00,43.49,43.52,43.48,43.49,29200.0,25.0435,25.0608,25.0377,25.0435,29200.0
2005-09-27 11:55:00,43.48,43.52,43.48,43.51,16300.0,25.0377,25.0608,25.0377,25.055,16300.0
2005-09-27 12:00:00,43.5,43.62,43.5,43.58,66900.0,25.0492,25.1183,25.0492,25.0953,66900.0
2005-09-27 12:05:00,43.6,43.61,43.46,43.5,39000.0,25.1068,25.1126,25.0262,25.0492,39000.0
2005-09-27 12:10:00,43.48,43.5,43.42,43.42,26200.0,25.0377,25.0492,25.0032,25.0032,26200.0
2005-09-27 12:15:00,43.44,43.44,43.42,43.42,13400.0,25.0147,25.0147,25.0032,25.0032,13400.0
2005-09-27 12:20:00,43.43,43.44,43.42,43.43,12500.0,25.0089,25.0147,25.0032,25.0089,12500.0
2005-09-27 12:25:00,43.44,43.44,43.43,43.43,7800.0,25.0147,25.0147,25.0089,25.0089,7800.0
2005-09-27 12:30:00,43.44,43.45,43.43,43.44,20900.0,25.0147,25.0205,25.0089,25.0147,20900.0
2005-09-27 12:35:00,43.44,43.44,43.43,43.43,10500.0,25.0147,25.0147,25.0089,25.0089,10500.0
2005-09-27 12:40:00,43.44,43.46,43.43,43.43,30800.0,25.0147,25.0262,25.0089,25.0089,30800.0
2005-09-27 12:45:00,43.43,43.44,43.39,43.41,49600.0,25.0089,25.0147,24.9859,24.9974,49600.0
2005-09-27 12:50:00,43.42,43.48,43.42,43.45,41500.0,25.0032,25.0377,25.0032,25.0205,41500.0
2005-09-27 12:55:00,43.45,43.46,43.39,43.4,38300.0,25.0205,25.0262,24.9859,24.9917,38300.0
2005-09-27 13:00:00,43.41,43.44,43.33,43.34,38400.0,24.9974,25.0147,24.9514,24.9571,38400.0
2005-09-27 13:05:00,43.34,43.35,43.3,43.31,33400.0,24.9571,24.9629,24.9341,24.9398,33400.0
2005-09-27 13:10:00,43.3,43.3,43.25,43.26,26500.0,24.9341,24.9341,24.9053,24.911,26500.0
2005-09-27 13:15:00,43.25,43.34,43.23,43.34,38600.0,24.9053,24.9571,24.8938,24.9571,38600.0
2005-09-27 13:20:00,43.33,43.35,43.26,43.27,46300.0,24.9514,24.9629,24.911,24.9168,46300.0
2005-09-27 13:25:00,43.28,43.42,43.28,43.42,25900.0,24.9226,25.0032,24.9226,25.0032,25900.0
2005-09-27 13:30:00,43.42,43.44,43.33,43.4,80100.0,25.0032,25.0147,24.9514,24.9917,80100.0
2005-09-27 13:35:00,43.41,43.46,43.35,43.46,71600.0,24.9974,25.0262,24.9629,25.0262,71600.0
2005-09-27 13:40:00,43.45,43.46,43.39,43.41,29700.0,25.0205,25.0262,24.9859,24.9974,29700.0
2005-09-27 13:45:00,43.41,43.44,43.4,43.43,14200.0,24.9974,25.0147,24.9917,25.0089,14200.0
2005-09-27 13:50:00,43.43,43.48,43.43,43.48,17700.0,25.0089,25.0377,25.0089,25.0377,17700.0
2005-09-27 13:55:00,43.48,43.59,43.48,43.55,33800.0,25.0377,25.1011,25.0377,25.078,33800.0
2005-09-27 14:00:00,43.54,43.61,43.49,43.54,36900.0,25.0723,25.1126,25.0435,25.0723,36900.0
2005-09-27 14:05:00,43.53,43.54,43.48,43.52,29100.0,25.0665,25.0723,25.0377,25.0608,29100.0
2005-09-27 14:10:00,43.52,43.56,43.49,43.49,12900.0,25.0608,25.0838,25.0435,25.0435,12900.0
2005-09-27 14:15:00,43.48,43.49,43.43,43.43,31900.0,25.0377,25.0435,25.0089,25.0089,31900.0
2005-09-27 14:20:00,43.43,43.5,43.43,43.49,30800.0,25.0089,25.0492,25.0089,25.0435,30800.0
2005-09-27 14:25:00,43.49,43.49,43.44,43.48,22800.0,25.0435,25.0435,25.0147,25.0377,22800.0
2005-09-27 14:30:00,43.48,43.5,43.46,43.5,12000.0,25.0377,25.0492,25.0262,25.0492,12000.0
2005-09-27 14:35:00,43.51,43.51,43.49,43.49,27700.0,25.055,25.055,25.0435,25.0435,27700.0
2005-09-27 14:40:00,43.5,43.54,43.49,43.51,23800.0,25.0492,25.0723,25.0435,25.055,23800.0
2005-09-27 14:45:00,43.51,43.67,43.47,43.58,45400.0,25.055,25.1471,25.032,25.0953,45400.0
2005-09-27 14:50:00,43.56,43.67,43.54,43.67,29300.0,25.0838,25.1471,25.0723,25.1471,29300.0
2005-09-27 14:55:00,43.67,43.72,43.62,43.71,34800.0,25.1471,25.1759,25.1183,25.1702,34800.0
2005-09-27 15:00:00,43.72,43.81,43.7,43.72,66000.0,25.1759,25.2278,25.1644,25.1759,66000.0
2005-09-27 15:05:00,43.72,43.73,43.56,43.6,37700.0,25.1759,25.1817,25.0838,25.1068,37700.0
2005-09-27 15:10:00,43.59,43.73,43.59,43.68,50100.0,25.1011,25.1817,25.1011,25.1529,50100.0
2005-09-27 15:15:00,43.66,43.75,43.66,43.75,40100.0,25.1414,25.1932,25.1414,25.1932,40100.0
2005-09-27 15:20:00,43.74,43.91,43.65,43.87,222500.0,25.1874,25.2853,25.1356,25.2623,222500.0
2005-09-27 15:25:00,43.87,44.06,43.85,44.0,260600.0,25.2623,25.3717,25.2508,25.3372,260600.0
2005-09-27 15:30:00,44.0,44.01,43.86,43.89,63900.0,25.3372,25.3429,25.2566,25.2738,63900.0
2005-09-27 15:35:00,43.9,43.95,43.78,43.82,194300.0,25.2796,25.3084,25.2105,25.2335,194300.0
2005-09-27 15:40:00,43.83,43.88,43.76,43.78,89700.0,25.2393,25.2681,25.199,25.2105,89700.0
2005-09-27 15:45:00,43.78,43.85,43.77,43.81,54300.0,25.2105,25.2508,25.2047,25.2278,54300.0
2005-09-27 15:50:00,43.81,43.91,43.8,43.82,118800.0,25.2278,25.2853,25.222,25.2335,118800.0
2005-09-27 15:55:00,43.82,43.85,43.72,43.81,104500.0,25.2335,25.2508,25.1759,25.2278,104500.0
2005-09-28 09:30:00,44.02,44.06,43.82,43.83,58700.0,25.3487,25.3717,25.2335,25.2393,58700.0
2005-09-28 09:35:00,43.8,43.93,43.8,43.83,51600.0,25.222,25.2969,25.222,25.2393,51600.0
2005-09-28 09:40:00,43.82,43.83,43.55,43.58,31800.0,25.2335,25.2393,25.078,25.0953,31800.0
2005-09-28 09:45:00,43.59,43.64,43.47,43.48,47800.0,25.1011,25.1299,25.032,25.0377,47800.0
2005-09-28 09:50:00,43.48,43.79,43.45,43.79,58900.0,25.0377,25.2162,25.0205,25.2162,58900.0
2005-09-28 09:55:00,43.79,43.83,43.68,43.82,73900.0,25.2162,25.2393,25.1529,25.2335,73900.0
2005-09-28 10:00:00,43.82,43.83,43.6,43.6,70400.0,25.2335,25.2393,25.1068,25.1068,70400.0
2005-09-28 10:05:00,43.59,43.81,43.58,43.67,44400.0,25.1011,25.2278,25.0953,25.1471,44400.0
2005-09-28 10:10:00,43.67,43.69,43.54,43.59,40500.0,25.1471,25.1587,25.0723,25.1011,40500.0
2005-09-28 10:15:00,43.58,43.69,43.58,43.65,35800.0,25.0953,25.1587,25.0953,25.1356,35800.0
2005-09-28 10:20:00,43.66,43.67,43.5,43.55,68400.0,25.1414,25.1471,25.0492,25.078,68400.0
2005-09-28 10:25:00,43.55,43.63,43.5,43.5,43700.0,25.078,25.1241,25.0492,25.0492,43700.0
2005-09-28 10:30:00,43.5,43.69,43.49,43.6,51700.0,25.0492,25.1587,25.0435,25.1068,51700.0
2005-09-28 10:35:00,43.56,43.67,43.56,43.65,32500.0,25.0838,25.1471,25.0838,25.1356,32500.0
2005-09-28 10:40:00,43.65,43.68,43.63,43.66,32200.0,25.1356,25.1529,25.1241,25.1414,32200.0
2005-09-28 10:45:00,43.65,43.74,43.65,43.69,33700.0,25.1356,25.1874,25.1356,25.1587,33700.0
2005-09-28 10:50:00,43.7,43.76,43.59,43.59,40400.0,25.1644,25.199,25.1011,25.1011,40400.0
2005-09-28 10:55:00,43.59,43.7,43.56,43.68,42800.0,25.1011,25.1644,25.0838,25.1529,42800.0
2005-09-28 11:00:00,43.66,43.68,43.58,43.58,71300.0,25.1414,25.1529,25.0953,25.0953,71300.0
2005-09-28 11:05:00,43.58,43.58,43.52,43.53,38500.0,25.0953,25.0953,25.0608,25.0665,38500.0
2005-09-28 11:10:00,43.53,43.53,43.49,43.49,32300.0,25.0665,25.0665,25.0435,25.0435,32300.0
2005-09-28 11:15:00,43.49,43.5,43.46,43.46,27100.0,25.0435,25.0492,25.0262,25.0262,27100.0
2005-09-28 11:20:00,43.46,43.54,43.46,43.53,33000.0,25.0262,25.0723,25.0262,25.0665,33000.0
2005-09-28 11:25:00,43.52,43.54,43.49,43.49,24200.0,25.0608,25.0723,25.0435,25.0435,24200.0
2005-09-28 11:30:00,43.48,43.48,43.26,43.27,49500.0,25.0377,25.0377,24.911,24.9168,49500.0
2005-09-28 11:35:00,43.27,43.27,43.19,43.19,61200.0,24.9168,24.9168,24.8707,24.8707,61200.0
2005-09-28 11:40:00,43.15,43.2,43.06,43.14,86100.0,24.8477,24.8765,24.7959,24.8419,86100.0
2005-09-28 11:45:00,43.13,43.2,43.06,43.16,73900.0,24.8362,24.8765,24.7959,24.8535,73900.0
2005-09-28 11:50:00,43.16,43.21,43.08,43.13,123400.0,24.8535,24.8823,24.8074,24.8362,123400.0
2005-09-28 11:55:00,43.13,43.19,43.11,43.12,31600.0,24.8362,24.8707,24.8247,24.8304,31600.0
2005-09-28 12:00:00,43.12,43.12,42.89,42.95,88900.0,24.8304,24.8304,24.698,24.7325,88900.0
2005-09-28 12:05:00,42.94,42.99,42.89,42.97,195200.0,24.7268,24.7556,24.698,24.744,195200.0
2005-09-28 12:10:00,42.96,43.01,42.88,43.0,149800.0,24.7383,24.7671,24.6922,24.7613,149800.0
2005-09-28 12:15:00,42.99,43.0,42.93,43.0,58500.0,24.7556,24.7613,24.721,24.7613,58500.0
2005-09-28 12:20:00,43.0,43.0,42.96,42.97,45900.0,24.7613,24.7613,24.7383,24.744,45900.0
2005-09-28 12:25:00,42.96,43.03,42.95,43.03,59800.0,24.7383,24.7786,24.7325,24.7786,59800.0
2005-09-28 12:30:00,43.03,43.05,43.0,43.02,30600.0,24.7786,24.7901,24.7613,24.7728,30600.0
2005-09-28 12:35:00,43.03,43.11,43.03,43.07,22000.0,24.7786,24.8247,24.7786,24.8016,22000.0
2005-09-28 12:40:00,43.08,43.08,43.03,43.03,16700.0,24.8074,24.8074,24.7786,24.7786,16700.0
2005-09-28 12:45:00,43.04,43.06,43.01,43.04,53600.0,24.7844,24.7959,24.7671,24.7844,53600.0
2005-09-28 12:50:00,43.02,43.08,42.97,42.98,105500.0,24.7728,24.8074,24.744,24.7498,105500.0
2005-09-28 12:55:00,42.97,43.02,42.95,43.01,132500.0,24.744,24.7728,24.7325,24.7671,132500.0
2005-09-28 13:00:00,43.0,43.01,42.94,42.95,67900.0,24.7613,24.7671,24.7268,24.7325,67900.0
2005-09-28 13:05:00,42.95,43.02,42.95,43.02,33400.0,24.7325,24.7728,24.7325,24.7728,33400.0
2005-09-28 13:10:00,43.02,43.04,43.0,43.0,16500.0,24.7728,24.7844,24.7613,24.7613,16500.0
2005-09-28 13:15:00,43.01,43.02,42.95,42.96,24200.0,24.7671,24.7728,24.7325,24.7383,24200.0
2005-09-28 13:20:00,42.96,43.0,42.94,42.95,29200.0,24.7383,24.7613,24.7268,24.7325,29200.0
2005-09-28 13:25:00,42.96,42.97,42.85,42.86,41600.0,24.7383,24.744,24.6749,24.6807,41600.0
2005-09-28 13:30:00,42.86,42.96,42.85,42.96,59100.0,24.6807,24.7383,24.6749,24.7383,59100.0
2005-09-28 13:35:00,42.94,42.96,42.87,42.94,22700.0,24.7268,24.7383,24.6865,24.7268,22700.0
2005-09-28 13:40:00,42.94,42.96,42.9,42.93,24700.0,24.7268,24.7383,24.7037,24.721,24700.0
2005-09-28 13:45:00,42.94,42.94,42.88,42.88,45300.0,24.7268,24.7268,24.6922,24.6922,45300.0
2005-09-28 13:50:00,42.88,42.94,42.86,42.92,35100.0,24.6922,24.7268,24.6807,24.7153,35100.0
2005-09-28 13:55:00,42.93,42.93,42.84,42.88,23800.0,24.721,24.721,24.6692,24.6922,23800.0
2005-09-28 14:00:00,42.88,42.94,42.86,42.9,34000.0,24.6922,24.7268,24.6807,24.7037,34000.0
2005-09-28 14:05:00,42.93,42.94,42.85,42.86,30700.0,24.721,24.7268,24.6749,24.6807,30700.0
2005-09-28 14:10:00,42.86,43.02,42.86,42.98,38200.0,24.6807,24.7728,24.6807,24.7498,38200.0
2005-09-28 14:15:00,43.0,43.01,42.93,42.96,18400.0,24.7613,24.7671,24.721,24.7383,18400.0
2005-09-28 14:20:00,42.96,43.05,42.96,43.03,26000.0,24.7383,24.7901,24.7383,24.7786,26000.0
2005-09-28 14:25:00,43.03,43.18,42.99,43.15,47600.0,24.7786,24.865,24.7556,24.8477,47600.0
2005-09-28 14:30:00,43.16,43.17,43.06,43.13,61700.0,24.8535,24.8592,24.7959,24.8362,61700.0
2005-09-28 14:35:00,43.13,43.19,43.08,43.09,90800.0,24.8362,24.8707,24.8074,24.8131,90800.0
2005-09-28 14:40:00,43.08,43.17,43.05,43.14,26900.0,24.8074,24.8592,24.7901,24.8419,26900.0
2005-09-28 14:45:00,43.15,43.16,43.06,43.16,44300.0,24.8477,24.8535,24.7959,24.8535,44300.0
2005-09-28 14:50:00,43.16,43.21,43.16,43.17,30900.0,24.8535,24.8823,24.8535,24.8592,30900.0
2005-09-28 14:55:00,43.17,43.17,43.13,43.13,33700.0,24.8592,24.8592,24.8362,24.8362,33700.0
2005-09-28 15:00:00,43.12,43.24,43.09,43.17,73100.0,24.8304,24.8995,24.8131,24.8592,73100.0
2005-09-28 15:05:00,43.17,43.19,43.11,43.12,49100.0,24.8592,24.8707,24.8247,24.8304,49100.0
2005-09-28 15:10:00,43.12,43.18,43.12,43.13,22900.0,24.8304,24.865,24.8304,24.8362,22900.0
2005-09-28 15:15:00,43.13,43.22,43.11,43.11,42400.0,24.8362,24.888,24.8247,24.8247,42400.0
2005-09-28 15:20:00,43.11,43.13,43.06,43.09,44200.0,24.8247,24.8362,24.7959,24.8131,44200.0
2005-09-28 15:25:00,43.08,43.14,43.04,43.09,30000.0,24.8074,24.8419,24.7844,24.8131,30000.0
2005-09-28 15:30:00,43.09,43.12,43.02,43.03,58800.0,24.8131,24.8304,24.7728,24.7786,58800.0
2005-09-28 15:35:00,43.03,43.07,43.02,43.02,60500.0,24.7786,24.8016,24.7728,24.7728,60500.0
2005-09-28 15:40:00,43.02,43.12,43.0,43.12,64500.0,24.7728,24.8304,24.7613,24.8304,64500.0
2005-09-28 15:45:00,43.09,43.19,43.06,43.13,91800.0,24.8131,24.8707,24.7959,24.8362,91800.0
2005-09-28 15:50:00,43.12,43.17,43.12,43.12,68200.0,24.8304,24.8592,24.8304,24.8304,68200.0
2005-09-28 15:55:00,43.12,43.19,43.1,43.17,146700.0,24.8304,24.8707,24.8189,24.8592,146700.0
2005-09-29 09:30:00,43.0,43.01,42.75,42.75,49200.0,24.7613,24.7671,24.6174,24.6174,49200.0
2005-09-29 09:35:00,42.75,42.77,42.48,42.73,51600.0,24.6174,24.6289,24.4619,24.6058,51600.0
2005-09-29 09:40:00,42.73,42.73,42.4,42.64,59100.0,24.6058,24.6058,24.4158,24.554,59100.0
2005-09-29 09:45:00,42.6,42.6,42.42,42.44,57100.0,24.531,24.531,24.4273,24.4389,57100.0
2005-09-29 09:50:00,42.44,42.46,42.29,42.36,107200.0,24.4389,24.4504,24.3525,24.3928,107200.0
2005-09-29 09:55:00,42.37,42.47,42.25,42.29,74100.0,24.3985,24.4561,24.3294,24.3525,74100.0
2005-09-29 10:00:00,42.3,42.3,42.0,42.19,133000.0,24.3582,24.3582,24.1855,24.2949,133000.0
2005-09-29 10:05:00,42.19,42.25,42.1,42.16,61800.0,24.2949,24.3294,24.2431,24.2776,61800.0
2005-09-29 10:10:00,42.16,42.18,42.05,42.16,91100.0,24.2776,24.2891,24.2143,24.2776,91100.0
2005-09-29 10:15:00,42.17,42.32,42.16,42.24,49100.0,24.2834,24.3697,24.2776,24.3237,49100.0
2005-09-29 10:20:00,42.23,42.36,42.15,42.35,66600.0,24.3179,24.3928,24.2719,24.387,66600.0
2005-09-29 10:25:00,42.35,42.49,42.29,42.32,131500.0,24.387,24.4676,24.3525,24.3697,131500.0
2005-09-29 10:30:00,42.34,42.46,42.21,42.46,62300.0,24.3813,24.4504,24.3064,24.4504,62300.0
2005-09-29 10:35:00,42.45,42.69,42.45,42.63,97700.0,24.4446,24.5828,24.4446,24.5483,97700.0
2005-09-29 10:40:00,42.63,42.64,42.46,42.46,89500.0,24.5483,24.554,24.4504,24.4504,89500.0
2005-09-29 10:45:00,42.46,42.55,42.46,42.51,48200.0,24.4504,24.5022,24.4504,24.4792,48200.0
2005-09-29 10:50:00,42.52,42.55,42.39,42.4,54500.0,24.4849,24.5022,24.4101,24.4158,54500.0
2005-09-29 10:55:00,42.37,42.42,42.28,42.33,31800.0,24.3985,24.4273,24.3467,24.3755,31800.0
2005-09-29 11:00:00,42.33,42.33,42.25,42.29,53200.0,24.3755,24.3755,24.3294,24.3525,53200.0
2005-09-29 11:05:00,42.3,42.31,42.28,42.29,33200.0,24.3582,24.364,24.3467,24.3525,33200.0
2005-09-29 11:10:00,42.3,42.42,42.29,42.31,30700.0,24.3582,24.4273,24.3525,24.364,30700.0
2005-09-29 11:15:00,42.31,42.4,42.29,42.4,58600.0,24.364,24.4158,24.3525,24.4158,58600.0
2005-09-29 11:20:00,42.42,42.48,42.36,42.45,23100.0,24.4273,24.4619,24.3928,24.4446,23100.0
2005-09-29 11:25:00,42.45,42.45,42.33,42.34,24100.0,24.4446,24.4446,24.3755,24.3813,24100.0
2005-09-29 11:30:00,42.35,42.4,42.33,42.34,19300.0,24.387,24.4158,24.3755,24.3813,19300.0
2005-09-29 11:35:00,42.33,42.45,42.32,42.44,21900.0,24.3755,24.4446,24.3697,24.4389,21900.0
2005-09-29 11:40:00,42.44,42.51,42.39,42.43,32800.0,24.4389,24.4792,24.4101,24.4331,32800.0
2005-09-29 11:45:00,42.43,42.5,42.4,42.45,28400.0,24.4331,24.4734,24.4158,24.4446,28400.0
2005-09-29 11:50:00,42.47,42.85,42.47,42.77,97300.0,24.4561,24.6749,24.4561,24.6289,97300.0
2005-09-29 11:55:00,42.78,42.85,42.65,42.67,67600.0,24.6346,24.6749,24.5598,24.5713,67600.0
2005-09-29 12:00:00,42.67,42.7,42.58,42.59,34600.0,24.5713,24.5886,24.5195,24.5252,34600.0
2005-09-29 12:05:00,42.59,42.6,42.45,42.45,40800.0,24.5252,24.531,24.4446,24.4446,40800.0
2005-09-29 12:10:00,42.46,42.5,42.44,42.44,31400.0,24.4504,24.4734,24.4389,24.4389,31400.0
2005-09-29 12:15:00,42.44,42.52,42.44,42.52,35200.0,24.4389,24.4849,24.4389,24.4849,35200.0
2005-09-29 12:20:00,42.52,42.57,42.5,42.5,17400.0,24.4849,24.5137,24.4734,24.4734,17400.0
2005-09-29 12:25:00,42.49,42.5,42.46,42.47,25300.0,24.4676,24.4734,24.4504,24.4561,25300.0
2005-09-29 12:30:00,42.48,42.52,42.46,42.49,28000.0,24.4619,24.4849,24.4504,24.4676,28000.0
2005-09-29 12:35:00,42.49,42.56,42.49,42.55,67700.0,24.4676,24.508,24.4676,24.5022,67700.0
2005-09-29 12:40:00,42.55,42.55,42.53,42.55,24500.0,24.5022,24.5022,24.4907,24.5022,24500.0
2005-09-29 12:45:00,42.55,42.55,42.52,42.53,11400.0,24.5022,24.5022,24.4849,24.4907,11400.0
2005-09-29 12:50:00,42.53,42.55,42.53,42.55,19400.0,24.4907,24.5022,24.4907,24.5022,19400.0
2005-09-29 12:55:00,42.55,42.6,42.54,42.58,35300.0,24.5022,24.531,24.4964,24.5195,35300.0
2005-09-29 13:00:00,42.55,42.61,42.52,42.6,50100.0,24.5022,24.5367,24.4849,24.531,50100.0
2005-09-29 13:05:00,42.6,42.65,42.6,42.61,24800.0,24.531,24.5598,24.531,24.5367,24800.0
2005-09-29 13:10:00,42.61,42.7,42.6,42.7,14800.0,24.5367,24.5886,24.531,24.5886,14800.0
2005-09-29 13:15:00,42.67,42.86,42.67,42.86,72600.0,24.5713,24.6807,24.5713,24.6807,72600.0
2005-09-29 13:20:00,42.85,43.0,42.84,42.97,81400.0,24.6749,24.7613,24.6692,24.744,81400.0
2005-09-29 13:25:00,43.0,43.07,42.85,42.94,88400.0,24.7613,24.8016,24.6749,24.7268,88400.0
2005-09-29 13:30:00,42.93,43.05,42.93,43.03,33800.0,24.721,24.7901,24.721,24.7786,33800.0
2005-09-29 13:35:00,43.02,43.03,42.99,43.02,71200.0,24.7728,24.7786,24.7556,24.7728,71200.0
2005-09-29 13:40:00,43.02,43.07,43.02,43.05,40700.0,24.7728,24.8016,24.7728,24.7901,40700.0
2005-09-29 13:45:00,43.05,43.11,43.02,43.11,32700.0,24.7901,24.8247,24.7728,24.8247,32700.0
2005-09-29 13:50:00,43.11,43.16,43.04,43.12,44900.0,24.8247,24.8535,24.7844,24.8304,44900.0
2005-09-29 13:55:00,43.1,43.12,43.04,43.05,19200.0,24.8189,24.8304,24.7844,24.7901,19200.0
2005-09-29 14:00:00,43.04,43.16,43.04,43.14,40500.0,24.7844,24.8535,24.7844,24.8419,40500.0
2005-09-29 14:05:00,43.14,43.17,43.11,43.16,65900.0,24.8419,24.8592,24.8247,24.8535,65900.0
2005-09-29 14:10:00,43.16,43.17,43.09,43.11,34500.0,24.8535,24.8592,24.8131,24.8247,34500.0
2005-09-29 14:15:00,43.11,43.12,43.03,43.03,37200.0,24.8247,24.8304,24.7786,24.7786,37200.0
2005-09-29 14:20:00,43.04,43.14,43.04,43.13,28800.0,24.7844,24.8419,24.7844,24.8362,28800.0
2005-09-29 14:25:00,43.14,43.19,43.1,43.11,31600.0,24.8419,24.8707,24.8189,24.8247,31600.0
2005-09-29 14:30:00,43.11,43.16,43.04,43.14,28800.0,24.8247,24.8535,24.7844,24.8419,28800.0
2005-09-29 14:35:00,43.15,43.18,43.14,43.16,20300.0,24.8477,24.865,24.8419,24.8535,20300.0
2005-09-29 14:40:00,43.15,43.19,43.11,43.11,28500.0,24.8477,24.8707,24.8247,24.8247,28500.0
2005-09-29 14:45:00,43.12,43.12,43.05,43.07,26300.0,24.8304,24.8304,24.7901,24.8016,26300.0
2005-09-29 14:50:00,43.07,43.08,43.0,43.03,24200.0,24.8016,24.8074,24.7613,24.7786,24200.0
2005-09-29 14:55:00,43.03,43.1,43.03,43.09,30200.0,24.7786,24.8189,24.7786,24.8131,30200.0
2005-09-29 15:00:00,43.09,43.1,42.97,42.98,31100.0,24.8131,24.8189,24.744,24.7498,31100.0
2005-09-29 15:05:00,42.98,43.08,42.96,43.08,50800.0,24.7498,24.8074,24.7383,24.8074,50800.0
2005-09-29 15:10:00,43.07,43.07,43.02,43.02,22400.0,24.8016,24.8016,24.7728,24.7728,22400.0
2005-09-29 15:15:00,43.02,43.09,42.98,43.09,60300.0,24.7728,24.8131,24.7498,24.8131,60300.0
2005-09-29 15:20:00,43.09,43.18,43.08,43.14,30100.0,24.8131,24.865,24.8074,24.8419,30100.0
2005-09-29 15:25:00,43.14,43.17,43.07,43.07,24100.0,24.8419,24.8592,24.8016,24.8016,24100.0
2005-09-29 15:30:00,43.07,43.07,43.01,43.02,18200.0,24.8016,24.8016,24.7671,24.7728,18200.0
2005-09-29 15:35:00,43.02,43.06,43.01,43.06,35200.0,24.7728,24.7959,24.7671,24.7959,35200.0
2005-09-29 15:40:00,43.06,43.09,43.03,43.05,35800.0,24.7959,24.8131,24.7786,24.7901,35800.0
2005-09-29 15:45:00,43.04,43.09,43.04,43.06,34800.0,24.7844,24.8131,24.7844,24.7959,34800.0
2005-09-29 15:50:00,43.07,43.14,43.06,43.1,50700.0,24.8016,24.8419,24.7959,24.8189,50700.0
2005-09-29 15:55:00,43.1,43.13,43.08,43.12,53900.0,24.8189,24.8362,24.8074,24.8304,53900.0
2005-09-30 09:30:00,43.4,43.55,43.24,43.45,133700.0,25.0376,25.1241,24.9453,25.0664,133700.0
2005-09-30 09:35:00,43.42,43.65,43.42,43.56,71900.0,25.0491,25.1818,25.0491,25.1299,71900.0
2005-09-30 09:40:00,43.57,43.59,43.46,43.5,91000.0,25.1357,25.1472,25.0722,25.0953,91000.0
2005-09-30 09:45:00,43.5,43.57,43.5,43.56,45300.0,25.0953,25.1357,25.0953,25.1299,45300.0
2005-09-30 09:50:00,43.56,43.58,43.39,43.46,30300.0,25.1299,25.1414,25.0318,25.0722,30300.0
2005-09-30 09:55:00,43.46,43.65,43.37,43.65,75500.0,25.0722,25.1818,25.0203,25.1818,75500.0
2005-09-30 10:00:00,43.65,43.84,43.6,43.84,159900.0,25.1818,25.2914,25.153,25.2914,159900.0
2005-09-30 10:05:00,43.77,44.0,43.77,43.95,131200.0,25.251,25.3837,25.251,25.3549,131200.0
2005-09-30 10:10:00,43.95,44.05,43.84,43.84,94400.0,25.3549,25.4126,25.2914,25.2914,94400.0
2005-09-30 10:15:00,43.84,43.93,43.79,43.85,100200.0,25.2914,25.3434,25.2626,25.2972,100200.0
2005-09-30 10:20:00,43.81,43.86,43.76,43.84,89800.0,25.2741,25.303,25.2453,25.2914,89800.0
2005-09-30 10:25:00,43.85,43.85,43.8,43.84,44800.0,25.2972,25.2972,25.2684,25.2914,44800.0
2005-09-30 10:30:00,43.84,43.87,43.82,43.85,35200.0,25.2914,25.3087,25.2799,25.2972,35200.0
2005-09-30 10:35:00,43.82,43.87,43.77,43.84,30700.0,25.2799,25.3087,25.251,25.2914,30700.0
2005-09-30 10:40:00,43.86,43.91,43.84,43.85,10900.0,25.303,25.3318,25.2914,25.2972,10900.0
2005-09-30 10:45:00,43.88,43.97,43.87,43.89,28800.0,25.3145,25.3664,25.3087,25.3203,28800.0
2005-09-30 10:50:00,43.87,43.96,43.86,43.95,23500.0,25.3087,25.3607,25.303,25.3549,23500.0
2005-09-30 10:55:00,43.94,43.98,43.89,43.92,27600.0,25.3491,25.3722,25.3203,25.3376,27600.0
2005-09-30 11:00:00,43.93,43.94,43.88,43.93,29100.0,25.3434,25.3491,25.3145,25.3434,29100.0
2005-09-30 11:05:00,43.94,43.94,43.9,43.9,19400.0,25.3491,25.3491,25.326,25.326,19400.0
2005-09-30 11:10:00,43.9,43.92,43.78,43.83,37300.0,25.326,25.3376,25.2568,25.2857,37300.0
2005-09-30 11:15:00,43.83,43.87,43.79,43.84,15000.0,25.2857,25.3087,25.2626,25.2914,15000.0
2005-09-30 11:20:00,43.83,43.89,43.82,43.82,10900.0,25.2857,25.3203,25.2799,25.2799,10900.0
2005-09-30 11:25:00,43.85,43.85,43.72,43.77,23100.0,25.2972,25.2972,25.2222,25.251,23100.0
2005-09-30 11:30:00,43.77,43.79,43.74,43.77,9300.0,25.251,25.2626,25.2337,25.251,9300.0
2005-09-30 11:35:00,43.77,43.8,43.74,43.75,16000.0,25.251,25.2684,25.2337,25.2395,16000.0
2005-09-30 11:40:00,43.76,43.9,43.75,43.87,22300.0,25.2453,25.326,25.2395,25.3087,22300.0
2005-09-30 11:45:00,43.87,43.87,43.85,43.85,5400.0,25.3087,25.3087,25.2972,25.2972,5400.0
2005-09-30 11:50:00,43.85,43.87,43.85,43.85,18500.0,25.2972,25.3087,25.2972,25.2972,18500.0
2005-09-30 11:55:00,43.85,43.86,43.75,43.78,20000.0,25.2972,25.303,25.2395,25.2568,20000.0
2005-09-30 12:00:00,43.78,43.8,43.75,43.8,9900.0,25.2568,25.2684,25.2395,25.2684,9900.0
2005-09-30 12:05:00,43.79,43.84,43.79,43.81,9400.0,25.2626,25.2914,25.2626,25.2741,9400.0
2005-09-30 12:10:00,43.84,43.88,43.77,43.77,16000.0,25.2914,25.3145,25.251,25.251,16000.0
2005-09-30 12:15:00,43.76,43.87,43.75,43.86,17700.0,25.2453,25.3087,25.2395,25.303,17700.0
2005-09-30 12:20:00,43.87,43.88,43.84,43.84,14800.0,25.3087,25.3145,25.2914,25.2914,14800.0
2005-09-30 12:25:00,43.84,43.84,43.75,43.75,28400.0,25.2914,25.2914,25.2395,25.2395,28400.0
2005-09-30 12:30:00,43.74,43.79,43.64,43.64,16100.0,25.2337,25.2626,25.176,25.176,16100.0
2005-09-30 12:35:00,43.64,43.67,43.63,43.63,12000.0,25.176,25.1934,25.1703,25.1703,12000.0
2005-09-30 12:40:00,43.62,43.65,43.62,43.65,10600.0,25.1645,25.1818,25.1645,25.1818,10600.0
2005-09-30 12:45:00,43.65,43.69,43.6,43.6,14100.0,25.1818,25.2049,25.153,25.153,14100.0
2005-09-30 12:50:00,43.6,43.68,43.6,43.68,10200.0,25.153,25.1991,25.153,25.1991,10200.0
2005-09-30 12:55:00,43.68,43.71,43.65,43.65,8400.0,25.1991,25.2164,25.1818,25.1818,8400.0
2005-09-30 13:00:00,43.65,43.66,43.61,43.61,9100.0,25.1818,25.1876,25.1587,25.1587,9100.0
2005-09-30 13:05:00,43.62,43.69,43.6,43.64,18100.0,25.1645,25.2049,25.153,25.176,18100.0
2005-09-30 13:10:00,43.65,43.66,43.58,43.6,16800.0,25.1818,25.1876,25.1414,25.153,16800.0
2005-09-30 13:15:00,43.6,43.62,43.59,43.59,22800.0,25.153,25.1645,25.1472,25.1472,22800.0
2005-09-30 13:20:00,43.59,43.62,43.57,43.6,29500.0,25.1472,25.1645,25.1357,25.153,29500.0
2005-09-30 13:25:00,43.61,43.62,43.59,43.6,12200.0,25.1587,25.1645,25.1472,25.153,12200.0
2005-09-30 13:30:00,43.6,43.66,43.59,43.64,19100.0,25.153,25.1876,25.1472,25.176,19100.0
2005-09-30 13:35:00,43.65,43.68,43.64,43.66,8800.0,25.1818,25.1991,25.176,25.1876,8800.0
2005-09-30 13:40:00,43.66,43.68,43.6,43.61,10400.0,25.1876,25.1991,25.153,25.1587,10400.0
2005-09-30 13:45:00,43.61,43.62,43.6,43.61,7800.0,25.1587,25.1645,25.153,25.1587,7800.0
2005-09-30 13:50:00,43.6,43.64,43.57,43.64,23800.0,25.153,25.176,25.1357,25.176,23800.0
2005-09-30 13:55:00,43.64,43.69,43.61,43.63,14200.0,25.176,25.2049,25.1587,25.1703,14200.0
2005-09-30 14:00:00,43.68,43.68,43.61,43.64,18600.0,25.1991,25.1991,25.1587,25.176,18600.0
2005-09-30 14:05:00,43.64,43.74,43.64,43.73,20900.0,25.176,25.2337,25.176,25.228,20900.0
2005-09-30 14:10:00,43.72,43.72,43.63,43.65,13700.0,25.2222,25.2222,25.1703,25.1818,13700.0
2005-09-30 14:15:00,43.66,43.76,43.65,43.74,26700.0,25.1876,25.2453,25.1818,25.2337,26700.0
2005-09-30 14:20:00,43.72,43.99,43.72,43.95,52900.0,25.2222,25.378,25.2222,25.3549,52900.0
2005-09-30 14:25:00,43.94,43.95,43.9,43.9,21100.0,25.3491,25.3549,25.326,25.326,21100.0
2005-09-30 14:30:00,43.91,44.0,43.9,43.94,46400.0,25.3318,25.3837,25.326,25.3491,46400.0
2005-09-30 14:35:00,43.94,44.0,43.9,43.9,29600.0,25.3491,25.3837,25.326,25.326,29600.0
2005-09-30 14:40:00,43.9,43.95,43.83,43.85,19800.0,25.326,25.3549,25.2857,25.2972,19800.0
2005-09-30 14:45:00,43.85,43.94,43.85,43.91,15500.0,25.2972,25.3491,25.2972,25.3318,15500.0
2005-09-30 14:50:00,43.92,43.98,43.79,43.95,35700.0,25.3376,25.3722,25.2626,25.3549,35700.0
2005-09-30 14:55:00,43.93,43.94,43.85,43.85,22900.0,25.3434,25.3491,25.2972,25.2972,22900.0
2005-09-30 15:00:00,43.86,43.86,43.8,43.8,14500.0,25.303,25.303,25.2684,25.2684,14500.0
2005-09-30 15:05:00,43.8,43.91,43.78,43.91,63200.0,25.2684,25.3318,25.2568,25.3318,63200.0
2005-09-30 15:10:00,43.9,43.92,43.87,43.91,35500.0,25.326,25.3376,25.3087,25.3318,35500.0
2005-09-30 15:15:00,43.92,43.94,43.79,43.8,33500.0,25.3376,25.3491,25.2626,25.2684,33500.0
2005-09-30 15:20:00,43.8,43.82,43.75,43.76,53500.0,25.2684,25.2799,25.2395,25.2453,53500.0
2005-09-30 15:25:00,43.76,43.76,43.65,43.67,42200.0,25.2453,25.2453,25.1818,25.1934,42200.0
2005-09-30 15:30:00,43.66,43.7,43.57,43.59,48400.0,25.1876,25.2107,25.1357,25.1472,48400.0
2005-09-30 15:35:00,43.59,43.59,43.56,43.56,118000.0,25.1472,25.1472,25.1299,25.1299,118000.0
2005-09-30 15:40:00,43.56,43.63,43.51,43.51,89600.0,25.1299,25.1703,25.1011,25.1011,89600.0
2005-09-30 15:45:00,43.51,43.59,43.5,43.51,60400.0,25.1011,25.1472,25.0953,25.1011,60400.0
2005-09-30 15:50:00,43.5,43.51,43.5,43.51,57900.0,25.0953,25.1011,25.0953,25.1011,57900.0
2005-09-30 15:55:00,43.5,43.56,43.5,43.56,122100.0,25.0953,25.1299,25.0953,25.1299,122100.0
2005-10-03 09:30:00,43.2,43.23,42.49,42.51,150000.0,24.9222,24.9395,24.5126,24.5241,150000.0
2005-10-03 09:35:00,42.5,43.0,42.44,43.0,165300.0,24.5184,24.8068,24.4838,24.8068,165300.0
2005-10-03 09:40:00,43.0,43.21,42.97,43.21,93200.0,24.8068,24.928,24.7895,24.928,93200.0
2005-10-03 09:45:00,43.21,43.21,43.01,43.06,72800.0,24.928,24.928,24.8126,24.8414,72800.0
2005-10-03 09:50:00,43.04,43.28,42.91,43.21,91400.0,24.8299,24.9684,24.7549,24.928,91400.0
2005-10-03 09:55:00,43.18,43.25,43.06,43.09,34100.0,24.9107,24.9511,24.8414,24.8588,34100.0
2005-10-03 10:00:00,43.11,43.15,42.91,42.94,57400.0,24.8703,24.8934,24.7549,24.7722,57400.0
2005-10-03 10:05:00,42.95,42.99,42.71,42.88,54700.0,24.778,24.8011,24.6395,24.7376,54700.0
2005-10-03 10:10:00,42.88,42.88,42.62,42.79,63700.0,24.7376,24.7376,24.5876,24.6857,63700.0
2005-10-03 10:15:00,42.79,42.89,42.7,42.8,59600.0,24.6857,24.7434,24.6338,24.6915,59600.0
2005-10-03 10:20:00,42.75,42.9,42.75,42.82,64000.0,24.6626,24.7491,24.6626,24.703,64000.0
2005-10-03 10:25:00,42.84,42.84,42.75,42.77,40600.0,24.7145,24.7145,24.6626,24.6741,40600.0
2005-10-03 10:30:00,42.77,42.78,42.65,42.74,74900.0,24.6741,24.6799,24.6049,24.6568,74900.0
2005-10-03 10:35:00,42.73,42.79,42.55,42.56,63700.0,24.6511,24.6857,24.5472,24.553,63700.0
2005-10-03 10:40:00,42.56,42.66,42.56,42.56,47800.0,24.553,24.6107,24.553,24.553,47800.0
2005-10-03 10:45:00,42.56,42.64,42.56,42.6,34400.0,24.553,24.5991,24.553,24.5761,34400.0
2005-10-03 10:50:00,42.6,42.67,42.59,42.61,43500.0,24.5761,24.6165,24.5703,24.5818,43500.0
2005-10-03 10:55:00,42.61,42.71,42.59,42.6,64300.0,24.5818,24.6395,24.5703,24.5761,64300.0
2005-10-03 11:00:00,42.61,42.7,42.55,42.67,81500.0,24.5818,24.6338,24.5472,24.6165,81500.0
2005-10-03 11:05:00,42.66,42.67,42.58,42.58,44300.0,24.6107,24.6165,24.5645,24.5645,44300.0
2005-10-03 11:10:00,42.57,42.6,42.53,42.58,24600.0,24.5588,24.5761,24.5357,24.5645,24600.0
2005-10-03 11:15:00,42.57,42.69,42.56,42.69,55900.0,24.5588,24.628,24.553,24.628,55900.0
2005-10-03 11:20:00,42.69,42.89,42.69,42.83,36500.0,24.628,24.7434,24.628,24.7088,36500.0
2005-10-03 11:25:00,42.83,42.84,42.77,42.84,21300.0,24.7088,24.7145,24.6741,24.7145,21300.0
2005-10-03 11:30:00,42.85,42.94,42.8,42.84,47600.0,24.7203,24.7722,24.6915,24.7145,47600.0
2005-10-03 11:35:00,42.83,42.84,42.69,42.69,30800.0,24.7088,24.7145,24.628,24.628,30800.0
2005-10-03 11:40:00,42.67,42.68,42.61,42.63,31900.0,24.6165,24.6222,24.5818,24.5934,31900.0
2005-10-03 11:45:00,42.61,42.61,42.56,42.6,45100.0,24.5818,24.5818,24.553,24.5761,45100.0
2005-10-03 11:50:00,42.6,42.63,42.56,42.57,46100.0,24.5761,24.5934,24.553,24.5588,46100.0
2005-10-03 11:55:00,42.56,42.61,42.54,42.59,32300.0,24.553,24.5818,24.5415,24.5703,32300.0
2005-10-03 12:00:00,42.6,42.67,42.6,42.66,16400.0,24.5761,24.6165,24.5761,24.6107,16400.0
2005-10-03 12:05:00,42.66,42.73,42.66,42.72,15500.0,24.6107,24.6511,24.6107,24.6453,15500.0
2005-10-03 12:10:00,42.72,42.73,42.61,42.62,15600.0,24.6453,24.6511,24.5818,24.5876,15600.0
2005-10-03 12:15:00,42.61,42.63,42.6,42.61,30600.0,24.5818,24.5934,24.5761,24.5818,30600.0
2005-10-03 12:20:00,42.61,42.63,42.59,42.6,23500.0,24.5818,24.5934,24.5703,24.5761,23500.0
2005-10-03 12:25:00,42.61,42.65,42.58,42.64,12700.0,24.5818,24.6049,24.5645,24.5991,12700.0
2005-10-03 12:30:00,42.64,42.7,42.64,42.69,8400.0,24.5991,24.6338,24.5991,24.628,8400.0
2005-10-03 12:35:00,42.69,42.69,42.62,42.62,5700.0,24.628,24.628,24.5876,24.5876,5700.0
2005-10-03 12:40:00,42.64,42.64,42.61,42.62,21900.0,24.5991,24.5991,24.5818,24.5876,21900.0
2005-10-03 12:45:00,42.61,42.62,42.6,42.61,37300.0,24.5818,24.5876,24.5761,24.5818,37300.0
2005-10-03 12:50:00,42.61,42.62,42.6,42.62,31400.0,24.5818,24.5876,24.5761,24.5876,31400.0
2005-10-03 12:55:00,42.62,42.63,42.57,42.58,31600.0,24.5876,24.5934,24.5588,24.5645,31600.0
2005-10-03 13:00:00,42.58,42.61,42.58,42.6,31400.0,24.5645,24.5818,24.5645,24.5761,31400.0
2005-10-03 13:05:00,42.58,42.61,42.54,42.59,74400.0,24.5645,24.5818,24.5415,24.5703,74400.0
2005-10-03 13:10:00,42.57,42.57,42.51,42.51,62100.0,24.5588,24.5588,24.5241,24.5241,62100.0
2005-10-03 13:15:00,42.52,42.52,42.41,42.48,99000.0,24.5299,24.5299,24.4665,24.5068,99000.0
2005-10-03 13:20:00,42.48,42.59,42.48,42.56,32600.0,24.5068,24.5703,24.5068,24.553,32600.0
2005-10-03 13:25:00,42.56,42.58,42.49,42.54,19300.0,24.553,24.5645,24.5126,24.5415,19300.0
2005-10-03 13:30:00,42.54,42.57,42.39,42.4,105400.0,24.5415,24.5588,24.4549,24.4607,105400.0
2005-10-03 13:35:00,42.4,42.42,42.35,42.4,70100.0,24.4607,24.4722,24.4318,24.4607,70100.0
2005-10-03 13:40:00,42.4,42.45,42.39,42.44,47300.0,24.4607,24.4895,24.4549,24.4838,47300.0
2005-10-03 13:45:00,42.44,42.53,42.44,42.5,29000.0,24.4838,24.5357,24.4838,24.5184,29000.0
2005-10-03 13:50:00,42.52,42.53,42.5,42.51,27900.0,24.5299,24.5357,24.5184,24.5241,27900.0
2005-10-03 13:55:00,42.52,42.67,42.52,42.59,31700.0,24.5299,24.6165,24.5299,24.5703,31700.0
2005-10-03 14:00:00,42.59,42.59,42.52,42.52,29000.0,24.5703,24.5703,24.5299,24.5299,29000.0
2005-10-03 14:05:00,42.5,42.6,42.45,42.6,18800.0,24.5184,24.5761,24.4895,24.5761,18800.0
2005-10-03 14:10:00,42.61,42.66,42.6,42.63,26800.0,24.5818,24.6107,24.5761,24.5934,26800.0
2005-10-03 14:15:00,42.63,42.68,42.57,42.68,28900.0,24.5934,24.6222,24.5588,24.6222,28900.0
2005-10-03 14:20:00,42.66,42.68,42.53,42.59,46700.0,24.6107,24.6222,24.5357,24.5703,46700.0
2005-10-03 14:25:00,42.6,42.7,42.6,42.64,37100.0,24.5761,24.6338,24.5761,24.5991,37100.0
2005-10-03 14:30:00,42.64,42.67,42.54,42.55,45100.0,24.5991,24.6165,24.5415,24.5472,45100.0
2005-10-03 14:35:00,42.55,42.67,42.53,42.63,50000.0,24.5472,24.6165,24.5357,24.5934,50000.0
2005-10-03 14:40:00,42.63,42.68,42.6,42.6,15800.0,24.5934,24.6222,24.5761,24.5761,15800.0
2005-10-03 14:45:00,42.59,42.6,42.56,42.59,38300.0,24.5703,24.5761,24.553,24.5703,38300.0
2005-10-03 14:50:00,42.6,42.65,42.58,42.58,26700.0,24.5761,24.6049,24.5645,24.5645,26700.0
2005-10-03 14:55:00,42.57,42.65,42.57,42.65,21900.0,24.5588,24.6049,24.5588,24.6049,21900.0
2005-10-03 15:00:00,42.66,42.73,42.63,42.73,44200.0,24.6107,24.6511,24.5934,24.6511,44200.0
2005-10-03 15:05:00,42.72,42.78,42.68,42.68,41200.0,24.6453,24.6799,24.6222,24.6222,41200.0
2005-10-03 15:10:00,42.68,42.68,42.59,42.59,34000.0,24.6222,24.6222,24.5703,24.5703,34000.0
2005-10-03 15:15:00,42.59,42.66,42.59,42.66,24100.0,24.5703,24.6107,24.5703,24.6107,24100.0
2005-10-03 15:20:00,42.66,42.66,42.57,42.58,36200.0,24.6107,24.6107,24.5588,24.5645,36200.0
2005-10-03 15:25:00,42.58,42.65,42.57,42.65,80500.0,24.5645,24.6049,24.5588,24.6049,80500.0
2005-10-03 15:30:00,42.65,42.72,42.65,42.7,38600.0,24.6049,24.6453,24.6049,24.6338,38600.0
2005-10-03 15:35:00,42.7,42.82,42.7,42.77,54900.0,24.6338,24.703,24.6338,24.6741,54900.0
2005-10-03 15:40:00,42.78,42.78,42.66,42.67,27200.0,24.6799,24.6799,24.6107,24.6165,27200.0
2005-10-03 15:45:00,42.67,42.75,42.66,42.75,46500.0,24.6165,24.6626,24.6107,24.6626,46500.0
2005-10-03 15:50:00,42.74,42.77,42.72,42.74,61600.0,24.6568,24.6741,24.6453,24.6568,61600.0
2005-10-03 15:55:00,42.73,42.74,42.68,42.69,84700.0,24.6511,24.6568,24.6222,24.628,84700.0
2005-10-04 09:30:00,42.66,42.8,42.65,42.74,58300.0,24.6107,24.6915,24.6049,24.6568,58300.0
2005-10-04 09:35:00,42.73,42.75,42.62,42.69,84900.0,24.6511,24.6626,24.5876,24.628,84900.0
2005-10-04 09:40:00,42.69,42.94,42.69,42.8,59600.0,24.628,24.7722,24.628,24.6915,59600.0
2005-10-04 09:45:00,42.82,42.88,42.63,42.86,34100.0,24.703,24.7376,24.5934,24.7261,34100.0
2005-10-04 09:50:00,42.87,42.87,42.66,42.68,47400.0,24.7318,24.7318,24.6107,24.6222,47400.0
2005-10-04 09:55:00,42.68,42.75,42.65,42.71,29100.0,24.6222,24.6626,24.6049,24.6395,29100.0
2005-10-04 10:00:00,42.72,42.79,42.71,42.75,51000.0,24.6453,24.6857,24.6395,24.6626,51000.0
2005-10-04 10:05:00,42.75,42.78,42.52,42.64,54000.0,24.6626,24.6799,24.5299,24.5991,54000.0
2005-10-04 10:10:00,42.64,42.96,42.64,42.91,60600.0,24.5991,24.7838,24.5991,24.7549,60600.0
2005-10-04 10:15:00,42.92,43.1,42.79,42.8,91400.0,24.7607,24.8645,24.6857,24.6915,91400.0
2005-10-04 10:20:00,42.78,43.05,42.76,42.98,42400.0,24.6799,24.8357,24.6684,24.7953,42400.0
2005-10-04 10:25:00,42.98,43.05,42.96,42.96,37400.0,24.7953,24.8357,24.7838,24.7838,37400.0
2005-10-04 10:30:00,42.95,42.95,42.84,42.86,17100.0,24.778,24.778,24.7145,24.7261,17100.0
2005-10-04 10:35:00,42.87,42.95,42.84,42.84,21200.0,24.7318,24.778,24.7145,24.7145,21200.0
2005-10-04 10:40:00,42.84,42.9,42.82,42.84,27200.0,24.7145,24.7491,24.703,24.7145,27200.0
2005-10-04 10:45:00,42.84,42.84,42.69,42.7,22500.0,24.7145,24.7145,24.628,24.6338,22500.0
2005-10-04 10:50:00,42.7,42.7,42.56,42.58,47000.0,24.6338,24.6338,24.553,24.5645,47000.0
2005-10-04 10:55:00,42.6,42.75,42.6,42.73,22200.0,24.5761,24.6626,24.5761,24.6511,22200.0
2005-10-04 11:00:00,42.73,42.73,42.62,42.64,26900.0,24.6511,24.6511,24.5876,24.5991,26900.0
2005-10-04 11:05:00,42.61,42.67,42.59,42.6,22800.0,24.5818,24.6165,24.5703,24.5761,22800.0
2005-10-04 11:10:00,42.6,42.68,42.6,42.66,20100.0,24.5761,24.6222,24.5761,24.6107,20100.0
2005-10-04 11:15:00,42.66,42.67,42.57,42.63,20100.0,24.6107,24.6165,24.5588,24.5934,20100.0
2005-10-04 11:20:00,42.63,42.63,42.5,42.53,56100.0,24.5934,24.5934,24.5184,24.5357,56100.0
2005-10-04 11:25:00,42.53,42.57,42.52,42.56,66400.0,24.5357,24.5588,24.5299,24.553,66400.0
2005-10-04 11:30:00,42.57,42.64,42.56,42.63,25100.0,24.5588,24.5991,24.553,24.5934,25100.0
2005-10-04 11:35:00,42.64,42.64,42.5,42.52,73200.0,24.5991,24.5991,24.5184,24.5299,73200.0
2005-10-04 11:40:00,42.52,42.56,42.48,42.51,108100.0,24.5299,24.553,24.5068,24.5241,108100.0
2005-10-04 11:45:00,42.53,42.57,42.51,42.55,31400.0,24.5357,24.5588,24.5241,24.5472,31400.0
2005-10-04 11:50:00,42.55,42.59,42.53,42.55,19700.0,24.5472,24.5703,24.5357,24.5472,19700.0
2005-10-04 11:55:00,42.55,42.61,42.54,42.58,22000.0,24.5472,24.5818,24.5415,24.5645,22000.0
2005-10-04 12:00:00,42.57,42.58,42.55,42.58,15300.0,24.5588,24.5645,24.5472,24.5645,15300.0
2005-10-04 12:05:00,42.58,42.6,42.57,42.57,34900.0,24.5645,24.5761,24.5588,24.5588,34900.0
2005-10-04 12:10:00,42.57,42.58,42.54,42.56,18000.0,24.5588,24.5645,24.5415,24.553,18000.0
2005-10-04 12:15:00,42.56,42.59,42.54,42.57,19200.0,24.553,24.5703,24.5415,24.5588,19200.0
2005-10-04 12:20:00,42.57,42.58,42.48,42.51,21100.0,24.5588,24.5645,24.5068,24.5241,21100.0
2005-10-04 12:25:00,42.52,42.53,42.51,42.52,10300.0,24.5299,24.5357,24.5241,24.5299,10300.0
2005-10-04 12:30:00,42.52,42.52,42.48,42.5,24500.0,24.5299,24.5299,24.5068,24.5184,24500.0
2005-10-04 12:35:00,42.5,42.51,42.48,42.49,24200.0,24.5184,24.5241,24.5068,24.5126,24200.0
2005-10-04 12:40:00,42.5,42.56,42.47,42.55,20000.0,24.5184,24.553,24.5011,24.5472,20000.0
2005-10-04 12:45:00,42.54,42.61,42.54,42.6,112200.0,24.5415,24.5818,24.5415,24.5761,112200.0
2005-10-04 12:50:00,42.61,42.65,42.61,42.65,23700.0,24.5818,24.6049,24.5818,24.6049,23700.0
2005-10-04 12:55:00,42.64,42.68,42.62,42.64,6700.0,24.5991,24.6222,24.5876,24.5991,6700.0
2005-10-04 13:00:00,42.62,42.62,42.59,42.61,54800.0,24.5876,24.5876,24.5703,24.5818,54800.0
2005-10-04 13:05:00,42.61,42.63,42.59,42.61,26100.0,24.5818,24.5934,24.5703,24.5818,26100.0
2005-10-04 13:10:00,42.6,42.61,42.58,42.6,8900.0,24.5761,24.5818,24.5645,24.5761,8900.0
2005-10-04 13:15:00,42.59,42.61,42.58,42.61,13600.0,24.5703,24.5818,24.5645,24.5818,13600.0
2005-10-04 13:20:00,42.6,42.61,42.57,42.59,41100.0,24.5761,24.5818,24.5588,24.5703,41100.0
2005-10-04 13:25:00,42.59,42.6,42.58,42.58,7800.0,24.5703,24.5761,24.5645,24.5645,7800.0
2005-10-04 13:30:00,42.57,42.58,42.53,42.55,19200.0,24.5588,24.5645,24.5357,24.5472,19200.0
2005-10-04 13:35:00,42.57,42.66,42.55,42.59,28800.0,24.5588,24.6107,24.5472,24.5703,28800.0
2005-10-04 13:40:00,42.58,42.6,42.55,42.59,15500.0,24.5645,24.5761,24.5472,24.5703,15500.0
2005-10-04 13:45:00,42.55,42.6,42.54,42.57,40900.0,24.5472,24.5761,24.5415,24.5588,40900.0
2005-10-04 13:50:00,42.57,42.58,42.5,42.55,25000.0,24.5588,24.5645,24.5184,24.5472,25000.0
2005-10-04 13:55:00,42.55,42.55,42.47,42.49,20900.0,24.5472,24.5472,24.5011,24.5126,20900.0
2005-10-04 14:00:00,42.49,42.54,42.49,42.53,19000.0,24.5126,24.5415,24.5126,24.5357,19000.0
2005-10-04 14:05:00,42.54,42.55,42.52,42.52,34000.0,24.5415,24.5472,24.5299,24.5299,34000.0
2005-10-04 14:10:00,42.54,42.54,42.48,42.49,12000.0,24.5415,24.5415,24.5068,24.5126,12000.0
2005-10-04 14:15:00,42.48,42.54,42.46,42.48,23800.0,24.5068,24.5415,24.4953,24.5068,23800.0
2005-10-04 14:20:00,42.49,42.54,42.48,42.5,38900.0,24.5126,24.5415,24.5068,24.5184,38900.0
2005-10-04 14:25:00,42.49,42.49,42.32,42.33,50300.0,24.5126,24.5126,24.4145,24.4203,50300.0
2005-10-04 14:30:00,42.33,42.38,42.31,42.36,33900.0,24.4203,24.4492,24.4088,24.4376,33900.0
2005-10-04 14:35:00,42.37,42.37,42.34,42.36,24400.0,24.4434,24.4434,24.4261,24.4376,24400.0
2005-10-04 14:40:00,42.36,42.43,42.36,42.43,45800.0,24.4376,24.478,24.4376,24.478,45800.0
2005-10-04 14:45:00,42.41,42.44,42.39,42.41,27600.0,24.4665,24.4838,24.4549,24.4665,27600.0
2005-10-04 14:50:00,42.42,42.46,42.39,42.44,17900.0,24.4722,24.4953,24.4549,24.4838,17900.0
2005-10-04 14:55:00,42.44,42.44,42.25,42.27,35900.0,24.4838,24.4838,24.3742,24.3857,35900.0
2005-10-04 15:00:00,42.27,42.33,42.14,42.23,75100.0,24.3857,24.4203,24.3107,24.3626,75100.0
2005-10-04 15:05:00,42.23,42.26,42.17,42.24,94100.0,24.3626,24.3799,24.328,24.3684,94100.0
2005-10-04 15:10:00,42.24,42.25,42.16,42.17,37600.0,24.3684,24.3742,24.3222,24.328,37600.0
2005-10-04 15:15:00,42.16,42.24,42.15,42.24,50500.0,24.3222,24.3684,24.3165,24.3684,50500.0
2005-10-04 15:20:00,42.27,42.28,42.15,42.15,33800.0,24.3857,24.3915,24.3165,24.3165,33800.0
2005-10-04 15:25:00,42.16,42.16,42.09,42.12,64900.0,24.3222,24.3222,24.2818,24.2992,64900.0
2005-10-04 15:30:00,42.12,42.15,42.03,42.14,92700.0,24.2992,24.3165,24.2472,24.3107,92700.0
2005-10-04 15:35:00,42.13,42.13,42.03,42.03,71000.0,24.3049,24.3049,24.2472,24.2472,71000.0
2005-10-04 15:40:00,42.03,42.05,41.97,42.04,147400.0,24.2472,24.2588,24.2126,24.253,147400.0
2005-10-04 15:45:00,42.05,42.06,42.0,42.0,105000.0,24.2588,24.2645,24.2299,24.2299,105000.0
2005-10-04 15:50:00,42.0,42.0,41.86,41.91,111400.0,24.2299,24.2299,24.1492,24.178,111400.0
2005-10-04 15:55:00,41.91,42.0,41.85,41.85,150200.0,24.178,24.2299,24.1434,24.1434,150200.0
2005-10-05 09:30:00,41.71,41.8,41.61,41.75,59500.0,24.0626,24.1145,24.0049,24.0857,59500.0
2005-10-05 09:35:00,41.76,41.77,41.35,41.54,77900.0,24.0915,24.0972,23.8549,23.9646,77900.0
2005-10-05 09:40:00,41.54,41.57,41.39,41.39,105900.0,23.9646,23.9819,23.878,23.878,105900.0
2005-10-05 09:45:00,41.4,41.4,41.26,41.36,60500.0,23.8838,23.8838,23.803,23.8607,60500.0
2005-10-05 09:50:00,41.36,41.58,41.35,41.54,46000.0,23.8607,23.9876,23.8549,23.9646,46000.0
2005-10-05 09:55:00,41.54,41.54,41.36,41.44,47100.0,23.9646,23.9646,23.8607,23.9069,47100.0
2005-10-05 10:00:00,41.42,41.49,41.35,41.39,56200.0,23.8953,23.9357,23.8549,23.878,56200.0
2005-10-05 10:05:00,41.39,41.4,41.26,41.27,62800.0,23.878,23.8838,23.803,23.8088,62800.0
2005-10-05 10:10:00,41.29,41.38,41.23,41.32,54200.0,23.8203,23.8722,23.7857,23.8376,54200.0
2005-10-05 10:15:00,41.33,41.38,41.25,41.34,54000.0,23.8434,23.8722,23.7973,23.8492,54000.0
2005-10-05 10:20:00,41.29,41.4,41.27,41.4,42900.0,23.8203,23.8838,23.8088,23.8838,42900.0
2005-10-05 10:25:00,41.38,41.47,41.27,41.4,30600.0,23.8722,23.9242,23.8088,23.8838,30600.0
2005-10-05 10:30:00,41.4,41.4,41.25,41.36,45500.0,23.8838,23.8838,23.7973,23.8607,45500.0
2005-10-05 10:35:00,41.38,41.66,41.36,41.66,38100.0,23.8722,24.0338,23.8607,24.0338,38100.0
2005-10-05 10:40:00,41.66,41.85,41.66,41.74,100700.0,24.0338,24.1434,24.0338,24.0799,100700.0
2005-10-05 10:45:00,41.73,41.73,41.47,41.49,92700.0,24.0742,24.0742,23.9242,23.9357,92700.0
2005-10-05 10:50:00,41.49,41.53,41.43,41.45,21000.0,23.9357,23.9588,23.9011,23.9126,21000.0
2005-10-05 10:55:00,41.45,41.5,41.44,41.5,33100.0,23.9126,23.9415,23.9069,23.9415,33100.0
2005-10-05 11:00:00,41.5,41.57,41.43,41.47,37500.0,23.9415,23.9819,23.9011,23.9242,37500.0
2005-10-05 11:05:00,41.44,41.57,41.44,41.54,26800.0,23.9069,23.9819,23.9069,23.9646,26800.0
2005-10-05 11:10:00,41.55,41.6,41.54,41.57,30700.0,23.9703,23.9992,23.9646,23.9819,30700.0
2005-10-05 11:15:00,41.57,41.64,41.56,41.62,36600.0,23.9819,24.0222,23.9761,24.0107,36600.0
2005-10-05 11:20:00,41.62,41.64,41.52,41.55,35900.0,24.0107,24.0222,23.953,23.9703,35900.0
2005-10-05 11:25:00,41.56,41.6,41.36,41.36,33100.0,23.9761,23.9992,23.8607,23.8607,33100.0
2005-10-05 11:30:00,41.32,41.45,41.31,41.39,29700.0,23.8376,23.9126,23.8319,23.878,29700.0
2005-10-05 11:35:00,41.42,41.43,41.38,41.38,30400.0,23.8953,23.9011,23.8722,23.8722,30400.0
2005-10-05 11:40:00,41.39,41.41,41.34,41.34,25200.0,23.878,23.8896,23.8492,23.8492,25200.0
2005-10-05 11:45:00,41.34,41.35,41.29,41.29,34300.0,23.8492,23.8549,23.8203,23.8203,34300.0
2005-10-05 11:50:00,41.3,41.31,41.18,41.22,68300.0,23.8261,23.8319,23.7569,23.7799,68300.0
2005-10-05 11:55:00,41.2,41.25,41.2,41.23,25400.0,23.7684,23.7973,23.7684,23.7857,25400.0
2005-10-05 12:00:00,41.24,41.28,41.1,41.14,67100.0,23.7915,23.8146,23.7107,23.7338,67100.0
2005-10-05 12:05:00,41.14,41.19,41.1,41.13,37800.0,23.7338,23.7626,23.7107,23.728,37800.0
2005-10-05 12:10:00,41.13,41.13,41.06,41.09,42300.0,23.728,23.728,23.6876,23.7049,42300.0
2005-10-05 12:15:00,41.09,41.14,41.09,41.12,37000.0,23.7049,23.7338,23.7049,23.7223,37000.0
2005-10-05 12:20:00,41.11,41.13,41.02,41.05,52000.0,23.7165,23.728,23.6646,23.6819,52000.0
2005-10-05 12:25:00,41.06,41.16,41.06,41.14,93800.0,23.6876,23.7453,23.6876,23.7338,93800.0
2005-10-05 12:30:00,41.14,41.2,41.12,41.16,77800.0,23.7338,23.7684,23.7223,23.7453,77800.0
2005-10-05 12:35:00,41.16,41.16,41.06,41.09,42500.0,23.7453,23.7453,23.6876,23.7049,42500.0
2005-10-05 12:40:00,41.07,41.12,41.07,41.12,37600.0,23.6934,23.7223,23.6934,23.7223,37600.0
2005-10-05 12:45:00,41.1,41.11,41.05,41.11,43700.0,23.7107,23.7165,23.6819,23.7165,43700.0
2005-10-05 12:50:00,41.1,41.1,41.05,41.07,27000.0,23.7107,23.7107,23.6819,23.6934,27000.0
2005-10-05 12:55:00,41.07,41.08,41.05,41.08,20600.0,23.6934,23.6992,23.6819,23.6992,20600.0
2005-10-05 13:00:00,41.08,41.11,41.05,41.06,31700.0,23.6992,23.7165,23.6819,23.6876,31700.0
2005-10-05 13:05:00,41.06,41.14,41.05,41.13,26400.0,23.6876,23.7338,23.6819,23.728,26400.0
2005-10-05 13:10:00,41.13,41.13,41.03,41.07,25800.0,23.728,23.728,23.6703,23.6934,25800.0
2005-10-05 13:15:00,41.08,41.13,41.07,41.13,12200.0,23.6992,23.728,23.6934,23.728,12200.0
2005-10-05 13:20:00,41.13,41.22,41.12,41.16,45100.0,23.728,23.7799,23.7223,23.7453,45100.0
2005-10-05 13:25:00,41.16,41.16,41.03,41.07,44000.0,23.7453,23.7453,23.6703,23.6934,44000.0
2005-10-05 13:30:00,41.07,41.17,41.05,41.1,29500.0,23.6934,23.7511,23.6819,23.7107,29500.0
2005-10-05 13:35:00,41.11,41.12,41.06,41.07,30600.0,23.7165,23.7223,23.6876,23.6934,30600.0
2005-10-05 13:40:00,41.07,41.09,41.05,41.05,23000.0,23.6934,23.7049,23.6819,23.6819,23000.0
2005-10-05 13:45:00,41.05,41.13,41.05,41.1,30800.0,23.6819,23.728,23.6819,23.7107,30800.0
2005-10-05 13:50:00,41.1,41.1,41.06,41.06,15600.0,23.7107,23.7107,23.6876,23.6876,15600.0
2005-10-05 13:55:00,41.06,41.1,41.04,41.08,30700.0,23.6876,23.7107,23.6761,23.6992,30700.0
2005-10-05 14:00:00,41.08,41.1,41.03,41.07,49400.0,23.6992,23.7107,23.6703,23.6934,49400.0
2005-10-05 14:05:00,41.07,41.1,41.04,41.08,29200.0,23.6934,23.7107,23.6761,23.6992,29200.0
2005-10-05 14:10:00,41.08,41.14,41.07,41.13,46900.0,23.6992,23.7338,23.6934,23.728,46900.0
2005-10-05 14:15:00,41.13,41.16,41.07,41.07,49100.0,23.728,23.7453,23.6934,23.6934,49100.0
2005-10-05 14:20:00,41.07,41.2,41.07,41.19,38400.0,23.6934,23.7684,23.6934,23.7626,38400.0
2005-10-05 14:25:00,41.19,41.21,41.12,41.16,29600.0,23.7626,23.7742,23.7223,23.7453,29600.0
2005-10-05 14:30:00,41.16,41.25,41.11,41.11,54300.0,23.7453,23.7973,23.7165,23.7165,54300.0
2005-10-05 14:35:00,41.13,41.14,41.09,41.11,47900.0,23.728,23.7338,23.7049,23.7165,47900.0
2005-10-05 14:40:00,41.11,41.2,41.08,41.1,41100.0,23.7165,23.7684,23.6992,23.7107,41100.0
2005-10-05 14:45:00,41.1,41.14,41.08,41.11,53700.0,23.7107,23.7338,23.6992,23.7165,53700.0
2005-10-05 14:50:00,41.11,41.18,41.07,41.09,77200.0,23.7165,23.7569,23.6934,23.7049,77200.0
2005-10-05 14:55:00,41.1,41.13,41.08,41.1,42900.0,23.7107,23.728,23.6992,23.7107,42900.0
2005-10-05 15:00:00,41.1,41.14,41.06,41.09,68000.0,23.7107,23.7338,23.6876,23.7049,68000.0
2005-10-05 15:05:00,41.08,41.15,41.04,41.13,59800.0,23.6992,23.7396,23.6761,23.728,59800.0
2005-10-05 15:10:00,41.13,41.14,41.11,41.14,72400.0,23.728,23.7338,23.7165,23.7338,72400.0
2005-10-05 15:15:00,41.14,41.14,41.04,41.05,52700.0,23.7338,23.7338,23.6761,23.6819,52700.0
2005-10-05 15:20:00,41.04,41.1,41.01,41.1,89300.0,23.6761,23.7107,23.6588,23.7107,89300.0
2005-10-05 15:25:00,41.1,41.12,40.99,41.0,79000.0,23.7107,23.7223,23.6473,23.653,79000.0
2005-10-05 15:30:00,41.0,41.02,40.98,41.0,106700.0,23.653,23.6646,23.6415,23.653,106700.0
2005-10-05 15:35:00,41.01,41.01,40.94,40.99,125200.0,23.6588,23.6588,23.6184,23.6473,125200.0
2005-10-05 15:40:00,41.0,41.02,40.99,41.01,97400.0,23.653,23.6646,23.6473,23.6588,97400.0
2005-10-05 15:45:00,41.01,41.01,40.89,40.91,132700.0,23.6588,23.6588,23.5896,23.6011,132700.0
2005-10-05 15:50:00,40.9,40.91,40.85,40.89,151200.0,23.5953,23.6011,23.5665,23.5896,151200.0
2005-10-05 15:55:00,40.89,40.9,40.81,40.89,103200.0,23.5896,23.5953,23.5434,23.5896,103200.0
2005-10-06 09:30:00,42.07,42.35,42.05,42.06,128000.0,24.2703,24.4318,24.2588,24.2645,128000.0
2005-10-06 09:35:00,42.05,42.07,41.95,42.0,162700.0,24.2588,24.2703,24.2011,24.2299,162700.0
2005-10-06 09:40:00,42.0,42.24,42.0,42.08,141500.0,24.2299,24.3684,24.2299,24.2761,141500.0
2005-10-06 09:45:00,42.07,42.22,42.05,42.15,173800.0,24.2703,24.3568,24.2588,24.3165,173800.0
2005-10-06 09:50:00,42.15,42.16,42.0,42.08,159400.0,24.3165,24.3222,24.2299,24.2761,159400.0
2005-10-06 09:55:00,42.08,42.23,42.04,42.04,122200.0,24.2761,24.3626,24.253,24.253,122200.0
2005-10-06 10:00:00,42.05,42.1,41.91,41.92,179200.0,24.2588,24.2876,24.178,24.1838,179200.0
2005-10-06 10:05:00,41.91,41.92,41.48,41.57,68800.0,24.178,24.1838,23.9299,23.9819,68800.0
2005-10-06 10:10:00,41.55,41.75,41.51,41.6,81000.0,23.9703,24.0857,23.9472,23.9992,81000.0
2005-10-06 10:15:00,41.58,42.35,41.26,41.47,106400.0,23.9876,24.4318,23.803,23.9242,106400.0
2005-10-06 10:20:00,41.46,41.48,41.29,41.37,64000.0,23.9184,23.9299,23.8203,23.8665,64000.0
2005-10-06 10:25:00,41.41,41.51,41.31,41.48,61000.0,23.8896,23.9472,23.8319,23.9299,61000.0
2005-10-06 10:30:00,41.51,41.73,41.51,41.72,146000.0,23.9472,24.0742,23.9472,24.0684,146000.0
2005-10-06 10:35:00,41.72,41.83,41.68,41.76,86200.0,24.0684,24.1319,24.0453,24.0915,86200.0
2005-10-06 10:40:00,41.8,42.01,41.8,42.01,122600.0,24.1145,24.2357,24.1145,24.2357,122600.0
2005-10-06 10:45:00,42.01,42.01,41.74,41.74,124800.0,24.2357,24.2357,24.0799,24.0799,124800.0
2005-10-06 10:50:00,41.74,41.76,41.64,41.7,78800.0,24.0799,24.0915,24.0222,24.0569,78800.0
2005-10-06 10:55:00,41.7,41.88,41.7,41.84,70700.0,24.0569,24.1607,24.0569,24.1376,70700.0
2005-10-06 11:00:00,41.84,41.87,41.78,41.81,52800.0,24.1376,24.1549,24.103,24.1203,52800.0
2005-10-06 11:05:00,41.82,42.05,41.8,42.03,83000.0,24.1261,24.2588,24.1145,24.2472,83000.0
2005-10-06 11:10:00,42.03,42.04,41.99,42.02,67100.0,24.2472,24.253,24.2242,24.2415,67100.0
2005-10-06 11:15:00,42.0,42.06,41.98,42.05,94600.0,24.2299,24.2645,24.2184,24.2588,94600.0
2005-10-06 11:20:00,42.05,42.08,41.97,42.05,107200.0,24.2588,24.2761,24.2126,24.2588,107200.0
2005-10-06 11:25:00,42.05,42.09,41.9,41.97,76400.0,24.2588,24.2818,24.1722,24.2126,76400.0
2005-10-06 11:30:00,41.96,42.21,41.93,42.2,100800.0,24.2069,24.3511,24.1895,24.3453,100800.0
2005-10-06 11:35:00,42.2,42.27,42.18,42.23,67700.0,24.3453,24.3857,24.3338,24.3626,67700.0
2005-10-06 11:40:00,42.24,42.25,42.16,42.24,55500.0,24.3684,24.3742,24.3222,24.3684,55500.0
2005-10-06 11:45:00,42.24,42.25,42.15,42.2,25300.0,24.3684,24.3742,24.3165,24.3453,25300.0
2005-10-06 11:50:00,42.2,42.28,42.2,42.28,38200.0,24.3453,24.3915,24.3453,24.3915,38200.0
2005-10-06 11:55:00,42.28,42.38,42.28,42.38,63000.0,24.3915,24.4492,24.3915,24.4492,63000.0
2005-10-06 12:00:00,42.37,42.39,42.33,42.37,83700.0,24.4434,24.4549,24.4203,24.4434,83700.0
2005-10-06 12:05:00,42.37,42.42,42.36,42.4,80400.0,24.4434,24.4722,24.4376,24.4607,80400.0
2005-10-06 12:10:00,42.42,42.44,42.35,42.4,33000.0,24.4722,24.4838,24.4318,24.4607,33000.0
2005-10-06 12:15:00,42.4,42.42,42.34,42.34,34600.0,24.4607,24.4722,24.4261,24.4261,34600.0
2005-10-06 12:20:00,42.33,42.35,42.3,42.35,87300.0,24.4203,24.4318,24.403,24.4318,87300.0
2005-10-06 12:25:00,42.35,42.39,42.29,42.34,32700.0,24.4318,24.4549,24.3972,24.4261,32700.0
2005-10-06 12:30:00,42.33,42.4,42.21,42.32,67600.0,24.4203,24.4607,24.3511,24.4145,67600.0
2005-10-06 12:35:00,42.32,42.34,42.26,42.3,118400.0,24.4145,24.4261,24.3799,24.403,118400.0
2005-10-06 12:40:00,42.3,42.38,42.29,42.38,103900.0,24.403,24.4492,24.3972,24.4492,103900.0
2005-10-06 12:45:00,42.37,42.41,42.33,42.4,51700.0,24.4434,24.4665,24.4203,24.4607,51700.0
2005-10-06 12:50:00,42.4,42.43,42.38,42.4,51000.0,24.4607,24.478,24.4492,24.4607,51000.0
2005-10-06 12:55:00,42.4,42.4,42.34,42.39,41700.0,24.4607,24.4607,24.4261,24.4549,41700.0
2005-10-06 13:00:00,42.38,42.5,42.38,42.45,37900.0,24.4492,24.5184,24.4492,24.4895,37900.0
2005-10-06 13:05:00,42.46,42.52,42.44,42.46,70200.0,24.4953,24.5299,24.4838,24.4953,70200.0
2005-10-06 13:10:00,42.47,42.52,42.41,42.41,77500.0,24.5011,24.5299,24.4665,24.4665,77500.0
2005-10-06 13:15:00,42.41,42.45,42.39,42.4,78700.0,24.4665,24.4895,24.4549,24.4607,78700.0
2005-10-06 13:20:00,42.4,42.45,42.39,42.43,68600.0,24.4607,24.4895,24.4549,24.478,68600.0
2005-10-06 13:25:00,42.42,42.45,42.41,42.42,44400.0,24.4722,24.4895,24.4665,24.4722,44400.0
2005-10-06 13:30:00,42.43,42.5,42.43,42.5,49500.0,24.478,24.5184,24.478,24.5184,49500.0
2005-10-06 13:35:00,42.51,42.55,42.47,42.49,82000.0,24.5241,24.5472,24.5011,24.5126,82000.0
2005-10-06 13:40:00,42.5,42.5,42.43,42.43,72700.0,24.5184,24.5184,24.478,24.478,72700.0
2005-10-06 13:45:00,42.43,42.43,42.35,42.39,34000.0,24.478,24.478,24.4318,24.4549,34000.0
2005-10-06 13:50:00,42.4,42.45,42.37,42.39,44200.0,24.4607,24.4895,24.4434,24.4549,44200.0
2005-10-06 13:55:00,42.38,42.39,42.3,42.33,147500.0,24.4492,24.4549,24.403,24.4203,147500.0
2005-10-06 14:00:00,42.33,42.33,42.05,42.1,165100.0,24.4203,24.4203,24.2588,24.2876,165100.0
2005-10-06 14:05:00,42.11,42.26,42.11,42.25,50500.0,24.2934,24.3799,24.2934,24.3742,50500.0
2005-10-06 14:10:00,42.25,42.34,42.2,42.27,121300.0,24.3742,24.4261,24.3453,24.3857,121300.0
2005-10-06 14:15:00,42.27,42.33,42.23,42.28,57100.0,24.3857,24.4203,24.3626,24.3915,57100.0
2005-10-06 14:20:00,42.28,42.3,42.26,42.27,59000.0,24.3915,24.403,24.3799,24.3857,59000.0
2005-10-06 14:25:00,42.27,42.33,42.27,42.3,101200.0,24.3857,24.4203,24.3857,24.403,101200.0
2005-10-06 14:30:00,42.31,42.34,42.3,42.31,92800.0,24.4088,24.4261,24.403,24.4088,92800.0
2005-10-06 14:35:00,42.3,42.31,42.26,42.3,97600.0,24.403,24.4088,24.3799,24.403,97600.0
2005-10-06 14:40:00,42.29,42.35,42.22,42.26,33800.0,24.3972,24.4318,24.3568,24.3799,33800.0
2005-10-06 14:45:00,42.27,42.35,42.26,42.28,28500.0,24.3857,24.4318,24.3799,24.3915,28500.0
2005-10-06 14:50:00,42.28,42.3,42.25,42.3,73100.0,24.3915,24.403,24.3742,24.403,73100.0
2005-10-06 14:55:00,42.29,42.35,42.28,42.3,53800.0,24.3972,24.4318,24.3915,24.403,53800.0
2005-10-06 15:00:00,42.31,42.37,42.27,42.35,40700.0,24.4088,24.4434,24.3857,24.4318,40700.0
2005-10-06 15:05:00,42.35,42.35,42.26,42.27,118000.0,24.4318,24.4318,24.3799,24.3857,118000.0
2005-10-06 15:10:00,42.27,42.31,42.26,42.31,133500.0,24.3857,24.4088,24.3799,24.4088,133500.0
2005-10-06 15:15:00,42.31,42.31,42.28,42.29,76900.0,24.4088,24.4088,24.3915,24.3972,76900.0
2005-10-06 15:20:00,42.29,42.29,42.13,42.18,64900.0,24.3972,24.3972,24.3049,24.3338,64900.0
2005-10-06 15:25:00,42.16,42.19,42.13,42.13,191600.0,24.3222,24.3395,24.3049,24.3049,191600.0
2005-10-06 15:30:00,42.15,42.15,41.94,41.95,155300.0,24.3165,24.3165,24.1953,24.2011,155300.0
2005-10-06 15:35:00,41.94,41.99,41.9,41.99,93500.0,24.1953,24.2242,24.1722,24.2242,93500.0
2005-10-06 15:40:00,41.98,42.15,41.98,42.15,111700.0,24.2184,24.3165,24.2184,24.3165,111700.0
2005-10-06 15:45:00,42.15,42.21,42.14,42.19,122900.0,24.3165,24.3511,24.3107,24.3395,122900.0
2005-10-06 15:50:00,42.28,42.36,42.25,42.3,173300.0,24.3915,24.4376,24.3742,24.403,173300.0
2005-10-06 15:55:00,42.29,42.45,42.27,42.4,312000.0,24.3972,24.4895,24.3857,24.4607,312000.0
2005-10-07 09:30:00,42.4,42.88,42.4,42.68,113500.0,24.4607,24.7376,24.4607,24.6222,113500.0
2005-10-07 09:35:00,42.7,42.71,42.57,42.63,74600.0,24.6338,24.6395,24.5588,24.5934,74600.0
2005-10-07 09:40:00,42.6,42.89,42.59,42.82,84400.0,24.5761,24.7434,24.5703,24.703,84400.0
2005-10-07 09:45:00,42.82,42.86,42.65,42.66,79700.0,24.703,24.7261,24.6049,24.6107,79700.0
2005-10-07 09:50:00,42.66,42.69,42.4,42.42,53700.0,24.6107,24.628,24.4607,24.4722,53700.0
2005-10-07 09:55:00,42.42,42.53,42.4,42.48,55100.0,24.4722,24.5357,24.4607,24.5068,55100.0
2005-10-07 10:00:00,42.5,42.59,42.41,42.56,125200.0,24.5184,24.5703,24.4665,24.553,125200.0
2005-10-07 10:05:00,42.54,42.56,42.45,42.48,60300.0,24.5415,24.553,24.4895,24.5068,60300.0
2005-10-07 10:10:00,42.48,42.49,42.4,42.4,96300.0,24.5068,24.5126,24.4607,24.4607,96300.0
2005-10-07 10:15:00,42.41,42.49,42.38,42.38,122200.0,24.4665,24.5126,24.4492,24.4492,122200.0
2005-10-07 10:20:00,42.39,42.43,42.25,42.43,70400.0,24.4549,24.478,24.3742,24.478,70400.0
2005-10-07 10:25:00,42.43,42.5,42.24,42.36,48900.0,24.478,24.5184,24.3684,24.4376,48900.0
2005-10-07 10:30:00,42.32,42.36,42.26,42.31,57700.0,24.4145,24.4376,24.3799,24.4088,57700.0
2005-10-07 10:35:00,42.3,42.4,42.3,42.3,33300.0,24.403,24.4607,24.403,24.403,33300.0
2005-10-07 10:40:00,42.3,42.37,42.24,42.3,100000.0,24.403,24.4434,24.3684,24.403,100000.0
2005-10-07 10:45:00,42.28,42.29,42.15,42.16,45900.0,24.3915,24.3972,24.3165,24.3222,45900.0
2005-10-07 10:50:00,42.15,42.31,42.13,42.25,61400.0,24.3165,24.4088,24.3049,24.3742,61400.0
2005-10-07 10:55:00,42.25,42.25,42.18,42.23,29900.0,24.3742,24.3742,24.3338,24.3626,29900.0
2005-10-07 11:00:00,42.24,42.31,42.24,42.28,30600.0,24.3684,24.4088,24.3684,24.3915,30600.0
2005-10-07 11:05:00,42.27,42.32,42.25,42.29,53200.0,24.3857,24.4145,24.3742,24.3972,53200.0
2005-10-07 11:10:00,42.3,42.35,42.3,42.35,42700.0,24.403,24.4318,24.403,24.4318,42700.0
2005-10-07 11:15:00,42.34,42.5,42.34,42.41,47300.0,24.4261,24.5184,24.4261,24.4665,47300.0
2005-10-07 11:20:00,42.42,42.46,42.4,42.46,43600.0,24.4722,24.4953,24.4607,24.4953,43600.0
2005-10-07 11:25:00,42.47,42.57,42.44,42.51,70600.0,24.5011,24.5588,24.4838,24.5241,70600.0
2005-10-07 11:30:00,42.52,42.61,42.51,42.58,49700.0,24.5299,24.5818,24.5241,24.5645,49700.0
2005-10-07 11:35:00,42.58,42.63,42.55,42.63,37800.0,24.5645,24.5934,24.5472,24.5934,37800.0
2005-10-07 11:40:00,42.65,42.65,42.61,42.61,36100.0,24.6049,24.6049,24.5818,24.5818,36100.0
2005-10-07 11:45:00,42.64,42.67,42.63,42.67,49000.0,24.5991,24.6165,24.5934,24.6165,49000.0
2005-10-07 11:50:00,42.67,43.0,42.67,43.0,146200.0,24.6165,24.8068,24.6165,24.8068,146200.0
2005-10-07 11:55:00,42.97,43.0,42.78,42.78,32600.0,24.7895,24.8068,24.6799,24.6799,32600.0
2005-10-07 12:00:00,42.7,42.79,42.67,42.79,35900.0,24.6338,24.6857,24.6165,24.6857,35900.0
2005-10-07 12:05:00,42.78,42.83,42.71,42.72,22500.0,24.6799,24.7088,24.6395,24.6453,22500.0
2005-10-07 12:10:00,42.73,42.73,42.66,42.66,10400.0,24.6511,24.6511,24.6107,24.6107,10400.0
2005-10-07 12:15:00,42.66,42.75,42.65,42.71,22800.0,24.6107,24.6626,24.6049,24.6395,22800.0
2005-10-07 12:20:00,42.72,42.72,42.65,42.69,31400.0,24.6453,24.6453,24.6049,24.628,31400.0
2005-10-07 12:25:00,42.67,42.78,42.67,42.77,23900.0,24.6165,24.6799,24.6165,24.6741,23900.0
2005-10-07 12:30:00,42.77,42.9,42.77,42.77,45200.0,24.6741,24.7491,24.6741,24.6741,45200.0
2005-10-07 12:35:00,42.78,42.79,42.72,42.72,9500.0,24.6799,24.6857,24.6453,24.6453,9500.0
2005-10-07 12:40:00,42.72,42.74,42.67,42.74,33100.0,24.6453,24.6568,24.6165,24.6568,33100.0
2005-10-07 12:45:00,42.74,42.74,42.69,42.7,21700.0,24.6568,24.6568,24.628,24.6338,21700.0
2005-10-07 12:50:00,42.7,42.7,42.61,42.63,21000.0,24.6338,24.6338,24.5818,24.5934,21000.0
2005-10-07 12:55:00,42.63,42.65,42.6,42.62,31100.0,24.5934,24.6049,24.5761,24.5876,31100.0
2005-10-07 13:00:00,42.62,42.63,42.59,42.6,25200.0,24.5876,24.5934,24.5703,24.5761,25200.0
2005-10-07 13:05:00,42.6,42.64,42.57,42.58,35500.0,24.5761,24.5991,24.5588,24.5645,35500.0
2005-10-07 13:10:00,42.57,42.61,42.55,42.55,29600.0,24.5588,24.5818,24.5472,24.5472,29600.0
2005-10-07 13:15:00,42.55,42.65,42.55,42.62,20100.0,24.5472,24.6049,24.5472,24.5876,20100.0
2005-10-07 13:20:00,42.65,42.66,42.61,42.61,10500.0,24.6049,24.6107,24.5818,24.5818,10500.0
2005-10-07 13:25:00,42.62,42.71,42.6,42.61,11800.0,24.5876,24.6395,24.5761,24.5818,11800.0
2005-10-07 13:30:00,42.6,42.66,42.59,42.64,12900.0,24.5761,24.6107,24.5703,24.5991,12900.0
2005-10-07 13:35:00,42.64,42.67,42.58,42.58,14900.0,24.5991,24.6165,24.5645,24.5645,14900.0
2005-10-07 13:40:00,42.59,42.59,42.51,42.53,22100.0,24.5703,24.5703,24.5241,24.5357,22100.0
2005-10-07 13:45:00,42.54,42.61,42.54,42.59,8200.0,24.5415,24.5818,24.5415,24.5703,8200.0
2005-10-07 13:50:00,42.59,42.6,42.49,42.5,17800.0,24.5703,24.5761,24.5126,24.5184,17800.0
2005-10-07 13:55:00,42.5,42.5,42.49,42.49,14800.0,24.5184,24.5184,24.5126,24.5126,14800.0
2005-10-07 14:00:00,42.49,42.5,42.45,42.48,25600.0,24.5126,24.5184,24.4895,24.5068,25600.0
2005-10-07 14:05:00,42.47,42.49,42.36,42.4,49800.0,24.5011,24.5126,24.4376,24.4607,49800.0
2005-10-07 14:10:00,42.4,42.41,42.38,42.4,19700.0,24.4607,24.4665,24.4492,24.4607,19700.0
2005-10-07 14:15:00,42.4,42.4,42.35,42.38,35200.0,24.4607,24.4607,24.4318,24.4492,35200.0
2005-10-07 14:20:00,42.38,42.38,42.34,42.35,20400.0,24.4492,24.4492,24.4261,24.4318,20400.0
2005-10-07 14:25:00,42.34,42.42,42.33,42.42,32300.0,24.4261,24.4722,24.4203,24.4722,32300.0
2005-10-07 14:30:00,42.41,42.46,42.41,42.43,30900.0,24.4665,24.4953,24.4665,24.478,30900.0
2005-10-07 14:35:00,42.44,42.49,42.43,42.48,20900.0,24.4838,24.5126,24.478,24.5068,20900.0
2005-10-07 14:40:00,42.48,42.52,42.42,42.5,36200.0,24.5068,24.5299,24.4722,24.5184,36200.0
2005-10-07 14:45:00,42.5,42.53,42.39,42.39,43800.0,24.5184,24.5357,24.4549,24.4549,43800.0
2005-10-07 14:50:00,42.39,42.45,42.36,42.41,36200.0,24.4549,24.4895,24.4376,24.4665,36200.0
2005-10-07 14:55:00,42.4,42.41,42.39,42.39,21800.0,24.4607,24.4665,24.4549,24.4549,21800.0
2005-10-07 15:00:00,42.4,42.48,42.38,42.45,59900.0,24.4607,24.5068,24.4492,24.4895,59900.0
2005-10-07 15:05:00,42.45,42.49,42.42,42.48,73400.0,24.4895,24.5126,24.4722,24.5068,73400.0
2005-10-07 15:10:00,42.48,42.51,42.44,42.45,36200.0,24.5068,24.5241,24.4838,24.4895,36200.0
2005-10-07 15:15:00,42.44,42.52,42.44,42.45,35000.0,24.4838,24.5299,24.4838,24.4895,35000.0
2005-10-07 15:20:00,42.44,42.51,42.44,42.51,22900.0,24.4838,24.5241,24.4838,24.5241,22900.0
2005-10-07 15:25:00,42.51,42.54,42.45,42.51,20700.0,24.5241,24.5415,24.4895,24.5241,20700.0
2005-10-07 15:30:00,42.51,42.51,42.45,42.49,47200.0,24.5241,24.5241,24.4895,24.5126,47200.0
2005-10-07 15:35:00,42.49,42.5,42.47,42.48,27400.0,24.5126,24.5184,24.5011,24.5068,27400.0
2005-10-07 15:40:00,42.48,42.52,42.45,42.49,35200.0,24.5068,24.5299,24.4895,24.5126,35200.0
2005-10-07 15:45:00,42.49,42.53,42.46,42.52,52200.0,24.5126,24.5357,24.4953,24.5299,52200.0
2005-10-07 15:50:00,42.53,42.53,42.49,42.51,53300.0,24.5357,24.5357,24.5126,24.5241,53300.0
2005-10-07 15:55:00,42.51,42.54,42.5,42.54,45100.0,24.5241,24.5415,24.5184,24.5415,45100.0
2005-10-10 09:30:00,42.44,42.68,42.25,42.37,102300.0,24.4838,24.6222,24.3742,24.4434,102300.0
2005-10-10 09:35:00,42.37,42.6,42.25,42.43,85300.0,24.4434,24.5761,24.3742,24.478,85300.0
2005-10-10 09:40:00,42.43,42.5,42.25,42.25,91100.0,24.478,24.5184,24.3742,24.3742,91100.0
2005-10-10 09:45:00,42.25,42.33,42.18,42.2,94800.0,24.3742,24.4203,24.3338,24.3453,94800.0
2005-10-10 09:50:00,42.21,42.29,42.08,42.17,91200.0,24.3511,24.3972,24.2761,24.328,91200.0
2005-10-10 09:55:00,42.17,42.17,42.08,42.1,60400.0,24.328,24.328,24.2761,24.2876,60400.0
2005-10-10 10:00:00,42.13,42.19,41.99,42.1,78400.0,24.3049,24.3395,24.2242,24.2876,78400.0
2005-10-10 10:05:00,42.1,42.1,41.95,41.96,84400.0,24.2876,24.2876,24.2011,24.2069,84400.0
2005-10-10 10:10:00,41.96,42.03,41.9,42.01,51000.0,24.2069,24.2472,24.1722,24.2357,51000.0
2005-10-10 10:15:00,42.01,42.09,42.0,42.05,48300.0,24.2357,24.2818,24.2299,24.2588,48300.0
2005-10-10 10:20:00,42.09,42.12,42.06,42.08,39100.0,24.2818,24.2992,24.2645,24.2761,39100.0
2005-10-10 10:25:00,42.07,42.08,41.97,41.97,70300.0,24.2703,24.2761,24.2126,24.2126,70300.0
2005-10-10 10:30:00,41.97,42.03,41.95,41.96,44200.0,24.2126,24.2472,24.2011,24.2069,44200.0
2005-10-10 10:35:00,41.97,41.97,41.85,41.85,30600.0,24.2126,24.2126,24.1434,24.1434,30600.0
2005-10-10 10:40:00,41.86,41.95,41.83,41.91,35100.0,24.1492,24.2011,24.1319,24.178,35100.0
2005-10-10 10:45:00,41.91,42.04,41.86,41.94,56200.0,24.178,24.253,24.1492,24.1953,56200.0
2005-10-10 10:50:00,41.96,41.98,41.92,41.95,19900.0,24.2069,24.2184,24.1838,24.2011,19900.0
2005-10-10 10:55:00,41.95,41.95,41.85,41.95,39000.0,24.2011,24.2011,24.1434,24.2011,39000.0
2005-10-10 11:00:00,41.95,42.01,41.94,42.0,20000.0,24.2011,24.2357,24.1953,24.2299,20000.0
2005-10-10 11:05:00,42.01,42.02,41.94,41.96,23100.0,24.2357,24.2415,24.1953,24.2069,23100.0
2005-10-10 11:10:00,41.96,41.97,41.93,41.93,26000.0,24.2069,24.2126,24.1895,24.1895,26000.0
2005-10-10 11:15:00,41.95,41.98,41.95,41.97,21600.0,24.2011,24.2184,24.2011,24.2126,21600.0
2005-10-10 11:20:00,41.97,41.97,41.93,41.96,14300.0,24.2126,24.2126,24.1895,24.2069,14300.0
2005-10-10 11:25:00,41.97,42.0,41.92,41.92,12200.0,24.2126,24.2299,24.1838,24.1838,12200.0
2005-10-10 11:30:00,41.92,41.94,41.86,41.87,15700.0,24.1838,24.1953,24.1492,24.1549,15700.0
2005-10-10 11:35:00,41.87,41.93,41.87,41.89,16300.0,24.1549,24.1895,24.1549,24.1665,16300.0
2005-10-10 11:40:00,41.9,41.95,41.88,41.92,44700.0,24.1722,24.2011,24.1607,24.1838,44700.0
2005-10-10 11:45:00,41.91,41.92,41.86,41.91,23800.0,24.178,24.1838,24.1492,24.178,23800.0
2005-10-10 11:50:00,41.91,41.97,41.89,41.93,14600.0,24.178,24.2126,24.1665,24.1895,14600.0
2005-10-10 11:55:00,41.94,41.97,41.93,41.96,10500.0,24.1953,24.2126,24.1895,24.2069,10500.0
2005-10-10 12:00:00,41.97,42.11,41.97,42.07,18800.0,24.2126,24.2934,24.2126,24.2703,18800.0
2005-10-10 12:05:00,42.08,42.18,42.06,42.15,24800.0,24.2761,24.3338,24.2645,24.3165,24800.0
2005-10-10 12:10:00,42.16,42.16,42.09,42.12,9000.0,24.3222,24.3222,24.2818,24.2992,9000.0
2005-10-10 12:15:00,42.12,42.18,42.11,42.16,14400.0,24.2992,24.3338,24.2934,24.3222,14400.0
2005-10-10 12:20:00,42.16,42.27,42.13,42.27,15500.0,24.3222,24.3857,24.3049,24.3857,15500.0
2005-10-10 12:25:00,42.27,42.27,42.17,42.2,14500.0,24.3857,24.3857,24.328,24.3453,14500.0
2005-10-10 12:30:00,42.21,42.23,42.21,42.22,10300.0,24.3511,24.3626,24.3511,24.3568,10300.0
2005-10-10 12:35:00,42.22,42.22,42.1,42.15,26500.0,24.3568,24.3568,24.2876,24.3165,26500.0
2005-10-10 12:40:00,42.16,42.27,42.16,42.25,12700.0,24.3222,24.3857,24.3222,24.3742,12700.0
2005-10-10 12:45:00,42.26,42.36,42.25,42.34,30000.0,24.3799,24.4376,24.3742,24.4261,30000.0
2005-10-10 12:50:00,42.35,42.41,42.34,42.39,26200.0,24.4318,24.4665,24.4261,24.4549,26200.0
2005-10-10 12:55:00,42.38,42.39,42.37,42.38,9500.0,24.4492,24.4549,24.4434,24.4492,9500.0
2005-10-10 13:00:00,42.38,42.41,42.35,42.41,11500.0,24.4492,24.4665,24.4318,24.4665,11500.0
2005-10-10 13:05:00,42.4,42.4,42.38,42.39,8200.0,24.4607,24.4607,24.4492,24.4549,8200.0
2005-10-10 13:10:00,42.39,42.43,42.37,42.39,12400.0,24.4549,24.478,24.4434,24.4549,12400.0
2005-10-10 13:15:00,42.4,42.43,42.39,42.42,17400.0,24.4607,24.478,24.4549,24.4722,17400.0
2005-10-10 13:20:00,42.41,42.42,42.39,42.4,26800.0,24.4665,24.4722,24.4549,24.4607,26800.0
2005-10-10 13:25:00,42.41,42.43,42.41,42.43,14500.0,24.4665,24.478,24.4665,24.478,14500.0
2005-10-10 13:30:00,42.44,42.56,42.43,42.56,29300.0,24.4838,24.553,24.478,24.553,29300.0
2005-10-10 13:35:00,42.55,42.56,42.53,42.53,34200.0,24.5472,24.553,24.5357,24.5357,34200.0
2005-10-10 13:40:00,42.55,42.56,42.51,42.54,22800.0,24.5472,24.553,24.5241,24.5415,22800.0
2005-10-10 13:45:00,42.54,42.54,42.44,42.47,14000.0,24.5415,24.5415,24.4838,24.5011,14000.0
2005-10-10 13:50:00,42.47,42.47,42.41,42.41,6400.0,24.5011,24.5011,24.4665,24.4665,6400.0
2005-10-10 13:55:00,42.42,42.46,42.42,42.44,14700.0,24.4722,24.4953,24.4722,24.4838,14700.0
2005-10-10 14:00:00,42.45,42.45,42.38,42.4,17100.0,24.4895,24.4895,24.4492,24.4607,17100.0
2005-10-10 14:05:00,42.4,42.42,42.31,42.31,28100.0,24.4607,24.4722,24.4088,24.4088,28100.0
2005-10-10 14:10:00,42.32,42.32,42.24,42.24,14700.0,24.4145,24.4145,24.3684,24.3684,14700.0
2005-10-10 14:15:00,42.25,42.25,42.15,42.15,20800.0,24.3742,24.3742,24.3165,24.3165,20800.0
2005-10-10 14:20:00,42.14,42.15,42.05,42.09,22300.0,24.3107,24.3165,24.2588,24.2818,22300.0
2005-10-10 14:25:00,42.09,42.15,42.07,42.1,35500.0,24.2818,24.3165,24.2703,24.2876,35500.0
2005-10-10 14:30:00,42.1,42.14,42.09,42.11,31300.0,24.2876,24.3107,24.2818,24.2934,31300.0
2005-10-10 14:35:00,42.11,42.11,41.97,42.0,45700.0,24.2934,24.2934,24.2126,24.2299,45700.0
2005-10-10 14:40:00,41.96,42.01,41.88,41.99,51000.0,24.2069,24.2357,24.1607,24.2242,51000.0
2005-10-10 14:45:00,41.99,42.0,41.86,41.87,30600.0,24.2242,24.2299,24.1492,24.1549,30600.0
2005-10-10 14:50:00,41.88,41.95,41.87,41.95,66400.0,24.1607,24.2011,24.1549,24.2011,66400.0
2005-10-10 14:55:00,42.0,42.03,41.98,42.03,100700.0,24.2299,24.2472,24.2184,24.2472,100700.0
2005-10-10 15:00:00,42.0,42.04,41.95,41.96,32500.0,24.2299,24.253,24.2011,24.2069,32500.0
2005-10-10 15:05:00,41.96,42.0,41.95,41.98,25100.0,24.2069,24.2299,24.2011,24.2184,25100.0
2005-10-10 15:10:00,41.98,42.04,41.95,41.96,97500.0,24.2184,24.253,24.2011,24.2069,97500.0
2005-10-10 15:15:00,41.96,41.98,41.94,41.97,26100.0,24.2069,24.2184,24.1953,24.2126,26100.0
2005-10-10 15:20:00,41.95,42.05,41.95,42.05,31000.0,24.2011,24.2588,24.2011,24.2588,31000.0
2005-10-10 15:25:00,42.03,42.05,41.95,41.96,66900.0,24.2472,24.2588,24.2011,24.2069,66900.0
2005-10-10 15:30:00,41.95,41.98,41.93,41.97,73500.0,24.2011,24.2184,24.1895,24.2126,73500.0
2005-10-10 15:35:00,41.97,42.0,41.95,41.98,59300.0,24.2126,24.2299,24.2011,24.2184,59300.0
2005-10-10 15:40:00,41.98,41.99,41.9,41.93,43900.0,24.2184,24.2242,24.1722,24.1895,43900.0
2005-10-10 15:45:00,41.93,41.96,41.9,41.91,31100.0,24.1895,24.2069,24.1722,24.178,31100.0
2005-10-10 15:50:00,41.91,41.92,41.89,41.9,79300.0,24.178,24.1838,24.1665,24.1722,79300.0
2005-10-10 15:55:00,41.9,41.9,41.85,41.88,124400.0,24.1722,24.1722,24.1434,24.1607,124400.0
2005-10-11 09:30:00,41.68,42.1,41.67,41.9,109900.0,24.0453,24.2876,24.0395,24.1722,109900.0
2005-10-11 09:35:00,41.91,42.21,41.9,42.06,42500.0,24.178,24.3511,24.1722,24.2645,42500.0
2005-10-11 09:40:00,42.06,42.16,42.0,42.06,39000.0,24.2645,24.3222,24.2299,24.2645,39000.0
2005-10-11 09:45:00,42.07,42.14,42.01,42.04,39000.0,24.2703,24.3107,24.2357,24.253,39000.0
2005-10-11 09:50:00,42.01,42.04,41.97,42.02,42800.0,24.2357,24.253,24.2126,24.2415,42800.0
2005-10-11 09:55:00,42.02,42.1,42.02,42.1,34000.0,24.2415,24.2876,24.2415,24.2876,34000.0
2005-10-11 10:00:00,42.07,42.09,41.8,41.95,32200.0,24.2703,24.2818,24.1145,24.2011,32200.0
2005-10-11 10:05:00,41.96,42.03,41.94,41.96,16800.0,24.2069,24.2472,24.1953,24.2069,16800.0
2005-10-11 10:10:00,41.96,42.03,41.93,41.99,22800.0,24.2069,24.2472,24.1895,24.2242,22800.0
2005-10-11 10:15:00,41.99,42.06,41.99,42.06,78500.0,24.2242,24.2645,24.2242,24.2645,78500.0
2005-10-11 10:20:00,42.07,42.09,41.96,41.98,13200.0,24.2703,24.2818,24.2069,24.2184,13200.0
2005-10-11 10:25:00,41.98,42.13,41.98,42.04,23500.0,24.2184,24.3049,24.2184,24.253,23500.0
2005-10-11 10:30:00,42.04,42.16,42.03,42.11,24000.0,24.253,24.3222,24.2472,24.2934,24000.0
2005-10-11 10:35:00,42.1,42.17,42.1,42.11,21400.0,24.2876,24.328,24.2876,24.2934,21400.0
2005-10-11 10:40:00,42.12,42.14,42.02,42.04,25500.0,24.2992,24.3107,24.2415,24.253,25500.0
2005-10-11 10:45:00,42.04,42.1,42.02,42.04,24600.0,24.253,24.2876,24.2415,24.253,24600.0
2005-10-11 10:50:00,42.05,42.11,41.96,42.03,30200.0,24.2588,24.2934,24.2069,24.2472,30200.0
2005-10-11 10:55:00,42.02,42.08,42.01,42.04,39200.0,24.2415,24.2761,24.2357,24.253,39200.0
2005-10-11 11:00:00,42.03,42.16,42.03,42.15,20700.0,24.2472,24.3222,24.2472,24.3165,20700.0
2005-10-11 11:05:00,42.14,42.16,42.09,42.13,28200.0,24.3107,24.3222,24.2818,24.3049,28200.0
2005-10-11 11:10:00,42.12,42.13,42.04,42.1,38200.0,24.2992,24.3049,24.253,24.2876,38200.0
2005-10-11 11:15:00,42.1,42.18,42.07,42.13,23200.0,24.2876,24.3338,24.2703,24.3049,23200.0
2005-10-11 11:20:00,42.14,42.18,42.12,42.16,12500.0,24.3107,24.3338,24.2992,24.3222,12500.0
2005-10-11 11:25:00,42.18,42.18,42.09,42.15,11400.0,24.3338,24.3338,24.2818,24.3165,11400.0
2005-10-11 11:30:00,42.13,42.18,42.13,42.17,17700.0,24.3049,24.3338,24.3049,24.328,17700.0
2005-10-11 11:35:00,42.16,42.18,42.15,42.17,29900.0,24.3222,24.3338,24.3165,24.328,29900.0
2005-10-11 11:40:00,42.18,42.25,42.17,42.2,30100.0,24.3338,24.3742,24.328,24.3453,30100.0
2005-10-11 11:45:00,42.21,42.27,42.19,42.2,18100.0,24.3511,24.3857,24.3395,24.3453,18100.0
2005-10-11 11:50:00,42.17,42.26,42.16,42.26,19700.0,24.328,24.3799,24.3222,24.3799,19700.0
2005-10-11 11:55:00,42.25,42.25,42.2,42.24,19200.0,24.3742,24.3742,24.3453,24.3684,19200.0
2005-10-11 12:00:00,42.24,42.32,42.23,42.29,35500.0,24.3684,24.4145,24.3626,24.3972,35500.0
2005-10-11 12:05:00,42.29,42.3,42.17,42.21,16200.0,24.3972,24.403,24.328,24.3511,16200.0
2005-10-11 12:10:00,42.2,42.21,42.12,42.13,15600.0,24.3453,24.3511,24.2992,24.3049,15600.0
2005-10-11 12:15:00,42.12,42.12,42.0,42.01,45100.0,24.2992,24.2992,24.2299,24.2357,45100.0
2005-10-11 12:20:00,42.01,42.04,41.97,42.0,35800.0,24.2357,24.253,24.2126,24.2299,35800.0
2005-10-11 12:25:00,42.02,42.05,42.0,42.02,21700.0,24.2415,24.2588,24.2299,24.2415,21700.0
2005-10-11 12:30:00,42.01,42.02,42.01,42.01,6000.0,24.2357,24.2415,24.2357,24.2357,6000.0
2005-10-11 12:35:00,42.01,42.06,42.0,42.04,30100.0,24.2357,24.2645,24.2299,24.253,30100.0
2005-10-11 12:40:00,42.07,42.12,42.06,42.12,17100.0,24.2703,24.2992,24.2645,24.2992,17100.0
2005-10-11 12:45:00,42.13,42.16,42.13,42.15,30900.0,24.3049,24.3222,24.3049,24.3165,30900.0
2005-10-11 12:50:00,42.15,42.16,42.1,42.12,8800.0,24.3165,24.3222,24.2876,24.2992,8800.0
2005-10-11 12:55:00,42.12,42.15,42.12,42.13,9700.0,24.2992,24.3165,24.2992,24.3049,9700.0
2005-10-11 13:00:00,42.13,42.14,42.1,42.1,24400.0,24.3049,24.3107,24.2876,24.2876,24400.0
2005-10-11 13:05:00,42.11,42.12,42.08,42.11,12500.0,24.2934,24.2992,24.2761,24.2934,12500.0
2005-10-11 13:10:00,42.13,42.15,42.08,42.12,17500.0,24.3049,24.3165,24.2761,24.2992,17500.0
2005-10-11 13:15:00,42.12,42.15,42.09,42.13,38300.0,24.2992,24.3165,24.2818,24.3049,38300.0
2005-10-11 13:20:00,42.11,42.18,42.11,42.16,47000.0,24.2934,24.3338,24.2934,24.3222,47000.0
2005-10-11 13:25:00,42.17,42.23,42.17,42.21,20900.0,24.328,24.3626,24.328,24.3511,20900.0
2005-10-11 13:30:00,42.22,42.25,42.18,42.24,24400.0,24.3568,24.3742,24.3338,24.3684,24400.0
2005-10-11 13:35:00,42.23,42.35,42.23,42.35,39000.0,24.3626,24.4318,24.3626,24.4318,39000.0
2005-10-11 13:40:00,42.35,42.36,42.31,42.36,26400.0,24.4318,24.4376,24.4088,24.4376,26400.0
2005-10-11 13:45:00,42.36,42.39,42.33,42.38,24100.0,24.4376,24.4549,24.4203,24.4492,24100.0
2005-10-11 13:50:00,42.38,42.44,42.38,42.41,25700.0,24.4492,24.4838,24.4492,24.4665,25700.0
2005-10-11 13:55:00,42.41,42.42,42.34,42.36,45000.0,24.4665,24.4722,24.4261,24.4376,45000.0
2005-10-11 14:00:00,42.35,42.36,42.21,42.36,32600.0,24.4318,24.4376,24.3511,24.4376,32600.0
2005-10-11 14:05:00,42.33,42.37,42.13,42.36,34400.0,24.4203,24.4434,24.3049,24.4376,34400.0
2005-10-11 14:10:00,42.33,42.61,42.32,42.44,64300.0,24.4203,24.5818,24.4145,24.4838,64300.0
2005-10-11 14:15:00,42.43,42.5,42.35,42.38,45200.0,24.478,24.5184,24.4318,24.4492,45200.0
2005-10-11 14:20:00,42.35,42.55,42.35,42.53,59900.0,24.4318,24.5472,24.4318,24.5357,59900.0
2005-10-11 14:25:00,42.52,42.58,42.51,42.51,30000.0,24.5299,24.5645,24.5241,24.5241,30000.0
2005-10-11 14:30:00,42.48,42.52,42.41,42.46,26800.0,24.5068,24.5299,24.4665,24.4953,26800.0
2005-10-11 14:35:00,42.46,42.49,42.39,42.41,36700.0,24.4953,24.5126,24.4549,24.4665,36700.0
2005-10-11 14:40:00,42.41,42.42,42.34,42.39,30100.0,24.4665,24.4722,24.4261,24.4549,30100.0
2005-10-11 14:45:00,42.37,42.38,42.25,42.26,56600.0,24.4434,24.4492,24.3742,24.3799,56600.0
2005-10-11 14:50:00,42.26,42.34,42.26,42.28,59000.0,24.3799,24.4261,24.3799,24.3915,59000.0
2005-10-11 14:55:00,42.28,42.29,42.1,42.18,49200.0,24.3915,24.3972,24.2876,24.3338,49200.0
2005-10-11 15:00:00,42.18,42.21,42.15,42.16,46600.0,24.3338,24.3511,24.3165,24.3222,46600.0
2005-10-11 15:05:00,42.15,42.29,42.13,42.27,38700.0,24.3165,24.3972,24.3049,24.3857,38700.0
2005-10-11 15:10:00,42.26,42.33,42.2,42.31,29300.0,24.3799,24.4203,24.3453,24.4088,29300.0
2005-10-11 15:15:00,42.32,42.32,42.24,42.3,25800.0,24.4145,24.4145,24.3684,24.403,25800.0
2005-10-11 15:20:00,42.31,42.31,42.12,42.13,51800.0,24.4088,24.4088,24.2992,24.3049,51800.0
2005-10-11 15:25:00,42.12,42.23,42.11,42.12,41600.0,24.2992,24.3626,24.2934,24.2992,41600.0
2005-10-11 15:30:00,42.12,42.12,42.06,42.09,67800.0,24.2992,24.2992,24.2645,24.2818,67800.0
2005-10-11 15:35:00,42.09,42.14,42.09,42.14,28500.0,24.2818,24.3107,24.2818,24.3107,28500.0
2005-10-11 15:40:00,42.14,42.28,42.14,42.28,58700.0,24.3107,24.3915,24.3107,24.3915,58700.0
2005-10-11 15:45:00,42.26,42.31,42.23,42.26,56800.0,24.3799,24.4088,24.3626,24.3799,56800.0
2005-10-11 15:50:00,42.26,42.29,42.2,42.2,53700.0,24.3799,24.3972,24.3453,24.3453,53700.0
2005-10-11 15:55:00,42.21,42.21,42.15,42.2,81900.0,24.3511,24.3511,24.3165,24.3453,81900.0
2005-10-12 09:30:00,42.25,42.5,42.24,42.4,60200.0,24.3742,24.5184,24.3684,24.4607,60200.0
2005-10-12 09:35:00,42.35,42.35,41.85,41.86,41800.0,24.4318,24.4318,24.1434,24.1492,41800.0
2005-10-12 09:40:00,41.86,41.98,41.41,41.66,100000.0,24.1492,24.2184,23.8896,24.0338,100000.0
2005-10-12 09:45:00,41.66,41.89,41.51,41.57,131000.0,24.0338,24.1665,23.9472,23.9819,131000.0
2005-10-12 09:50:00,41.56,41.58,41.41,41.42,127600.0,23.9761,23.9876,23.8896,23.8953,127600.0
2005-10-12 09:55:00,41.43,41.55,41.3,41.44,75900.0,23.9011,23.9703,23.8261,23.9069,75900.0
2005-10-12 10:00:00,41.4,41.45,41.36,41.42,43000.0,23.8838,23.9126,23.8607,23.8953,43000.0
2005-10-12 10:05:00,41.42,41.42,41.25,41.25,144200.0,23.8953,23.8953,23.7973,23.7973,144200.0
2005-10-12 10:10:00,41.26,41.28,41.01,41.01,157400.0,23.803,23.8146,23.6588,23.6588,157400.0
2005-10-12 10:15:00,41.01,41.02,40.8,40.97,214800.0,23.6588,23.6646,23.5376,23.6357,214800.0
2005-10-12 10:20:00,40.96,40.97,40.78,40.79,165000.0,23.6299,23.6357,23.5261,23.5319,165000.0
2005-10-12 10:25:00,40.8,41.08,40.8,41.04,168300.0,23.5376,23.6992,23.5376,23.6761,168300.0
2005-10-12 10:30:00,41.04,41.06,40.9,40.97,213800.0,23.6761,23.6876,23.5953,23.6357,213800.0
2005-10-12 10:35:00,40.95,41.03,40.93,40.94,112900.0,23.6242,23.6703,23.6126,23.6184,112900.0
2005-10-12 10:40:00,40.94,41.0,40.91,40.95,116000.0,23.6184,23.653,23.6011,23.6242,116000.0
2005-10-12 10:45:00,40.97,41.0,40.91,40.96,95900.0,23.6357,23.653,23.6011,23.6299,95900.0
2005-10-12 10:50:00,40.96,40.97,40.9,40.92,157000.0,23.6299,23.6357,23.5953,23.6069,157000.0
2005-10-12 10:55:00,40.92,40.92,40.84,40.86,88700.0,23.6069,23.6069,23.5607,23.5723,88700.0
2005-10-12 11:00:00,40.86,40.87,40.8,40.84,115100.0,23.5723,23.578,23.5376,23.5607,115100.0
2005-10-12 11:05:00,40.8,40.85,40.66,40.74,97200.0,23.5376,23.5665,23.4569,23.503,97200.0
2005-10-12 11:10:00,40.72,40.93,40.72,40.91,74100.0,23.4915,23.6126,23.4915,23.6011,74100.0
2005-10-12 11:15:00,40.91,41.08,40.88,41.02,113000.0,23.6011,23.6992,23.5838,23.6646,113000.0
2005-10-12 11:20:00,41.03,41.07,41.0,41.0,65100.0,23.6703,23.6934,23.653,23.653,65100.0
2005-10-12 11:25:00,41.0,41.08,40.99,41.05,102100.0,23.653,23.6992,23.6473,23.6819,102100.0
2005-10-12 11:30:00,41.06,41.08,41.0,41.01,60900.0,23.6876,23.6992,23.653,23.6588,60900.0
2005-10-12 11:35:00,41.02,41.04,40.99,41.0,53000.0,23.6646,23.6761,23.6473,23.653,53000.0
2005-10-12 11:40:00,41.0,41.01,40.95,41.01,70900.0,23.653,23.6588,23.6242,23.6588,70900.0
2005-10-12 11:45:00,41.0,41.02,40.95,40.98,72700.0,23.653,23.6646,23.6242,23.6415,72700.0
2005-10-12 11:50:00,40.98,41.0,40.95,40.98,67300.0,23.6415,23.653,23.6242,23.6415,67300.0
2005-10-12 11:55:00,40.99,40.99,40.85,40.85,31800.0,23.6473,23.6473,23.5665,23.5665,31800.0
2005-10-12 12:00:00,40.86,40.94,40.82,40.92,58200.0,23.5723,23.6184,23.5492,23.6069,58200.0
2005-10-12 12:05:00,40.92,41.03,40.92,40.97,94900.0,23.6069,23.6703,23.6069,23.6357,94900.0
2005-10-12 12:10:00,40.98,40.98,40.92,40.95,20800.0,23.6415,23.6415,23.6069,23.6242,20800.0
2005-10-12 12:15:00,40.94,41.03,40.92,40.95,58700.0,23.6184,23.6703,23.6069,23.6242,58700.0
2005-10-12 12:20:00,40.94,40.95,40.9,40.92,51600.0,23.6184,23.6242,23.5953,23.6069,51600.0
2005-10-12 12:25:00,40.93,40.98,40.91,40.98,110900.0,23.6126,23.6415,23.6011,23.6415,110900.0
2005-10-12 12:30:00,40.98,41.0,40.93,40.95,68300.0,23.6415,23.653,23.6126,23.6242,68300.0
2005-10-12 12:35:00,40.95,40.96,40.87,40.88,74000.0,23.6242,23.6299,23.578,23.5838,74000.0
2005-10-12 12:40:00,40.89,40.91,40.85,40.85,32800.0,23.5896,23.6011,23.5665,23.5665,32800.0
2005-10-12 12:45:00,40.85,40.87,40.81,40.83,53900.0,23.5665,23.578,23.5434,23.555,53900.0
2005-10-12 12:50:00,40.84,40.89,40.83,40.85,32800.0,23.5607,23.5896,23.555,23.5665,32800.0
2005-10-12 12:55:00,40.86,40.94,40.86,40.94,64700.0,23.5723,23.6184,23.5723,23.6184,64700.0
2005-10-12 13:00:00,40.94,40.99,40.91,40.99,144700.0,23.6184,23.6473,23.6011,23.6473,144700.0
2005-10-12 13:05:00,40.99,41.02,40.98,41.02,48400.0,23.6473,23.6646,23.6415,23.6646,48400.0
2005-10-12 13:10:00,41.02,41.02,40.94,40.99,31000.0,23.6646,23.6646,23.6184,23.6473,31000.0
2005-10-12 13:15:00,40.98,41.0,40.93,41.0,76000.0,23.6415,23.653,23.6126,23.653,76000.0
2005-10-12 13:20:00,41.0,41.02,40.96,41.02,131800.0,23.653,23.6646,23.6299,23.6646,131800.0
2005-10-12 13:25:00,41.01,41.01,40.92,40.97,72600.0,23.6588,23.6588,23.6069,23.6357,72600.0
2005-10-12 13:30:00,40.97,41.0,40.93,40.95,42700.0,23.6357,23.653,23.6126,23.6242,42700.0
2005-10-12 13:35:00,40.95,41.01,40.94,40.99,52200.0,23.6242,23.6588,23.6184,23.6473,52200.0
2005-10-12 13:40:00,40.97,40.99,40.9,40.91,83000.0,23.6357,23.6473,23.5953,23.6011,83000.0
2005-10-12 13:45:00,40.9,40.9,40.83,40.89,35600.0,23.5953,23.5953,23.555,23.5896,35600.0
2005-10-12 13:50:00,40.86,40.89,40.81,40.81,27500.0,23.5723,23.5896,23.5434,23.5434,27500.0
2005-10-12 13:55:00,40.82,40.88,40.78,40.78,32800.0,23.5492,23.5838,23.5261,23.5261,32800.0
2005-10-12 14:00:00,40.78,40.95,40.76,40.88,59200.0,23.5261,23.6242,23.5146,23.5838,59200.0
2005-10-12 14:05:00,40.89,40.96,40.84,40.9,109800.0,23.5896,23.6299,23.5607,23.5953,109800.0
2005-10-12 14:10:00,40.88,40.88,40.75,40.83,62000.0,23.5838,23.5838,23.5088,23.555,62000.0
2005-10-12 14:15:00,40.81,40.89,40.8,40.88,37300.0,23.5434,23.5896,23.5376,23.5838,37300.0
2005-10-12 14:20:00,40.87,40.93,40.77,40.93,72400.0,23.578,23.6126,23.5203,23.6126,72400.0
2005-10-12 14:25:00,40.91,41.0,40.85,40.97,59000.0,23.6011,23.653,23.5665,23.6357,59000.0
2005-10-12 14:30:00,40.97,40.99,40.9,40.94,98300.0,23.6357,23.6473,23.5953,23.6184,98300.0
2005-10-12 14:35:00,40.92,41.01,40.92,40.95,132000.0,23.6069,23.6588,23.6069,23.6242,132000.0
2005-10-12 14:40:00,40.95,41.01,40.92,41.01,136800.0,23.6242,23.6588,23.6069,23.6588,136800.0
2005-10-12 14:45:00,41.0,41.04,40.98,41.01,67400.0,23.653,23.6761,23.6415,23.6588,67400.0
2005-10-12 14:50:00,41.01,41.05,40.99,41.01,55800.0,23.6588,23.6819,23.6473,23.6588,55800.0
2005-10-12 14:55:00,41.03,41.03,40.89,40.89,120700.0,23.6703,23.6703,23.5896,23.5896,120700.0
2005-10-12 15:00:00,40.89,40.93,40.83,40.91,92300.0,23.5896,23.6126,23.555,23.6011,92300.0
2005-10-12 15:05:00,40.91,40.95,40.85,40.86,32700.0,23.6011,23.6242,23.5665,23.5723,32700.0
2005-10-12 15:10:00,40.86,40.93,40.86,40.88,51000.0,23.5723,23.6126,23.5723,23.5838,51000.0
2005-10-12 15:15:00,40.88,40.93,40.84,40.92,39400.0,23.5838,23.6126,23.5607,23.6069,39400.0
2005-10-12 15:20:00,40.92,41.01,40.91,40.98,57700.0,23.6069,23.6588,23.6011,23.6415,57700.0
2005-10-12 15:25:00,40.97,41.0,40.93,40.95,73700.0,23.6357,23.653,23.6126,23.6242,73700.0
2005-10-12 15:30:00,40.94,41.01,40.91,41.0,139800.0,23.6184,23.6588,23.6011,23.653,139800.0
2005-10-12 15:35:00,41.0,41.01,40.91,41.0,127300.0,23.653,23.6588,23.6011,23.653,127300.0
2005-10-12 15:40:00,41.0,41.05,40.99,40.99,126100.0,23.653,23.6819,23.6473,23.6473,126100.0
2005-10-12 15:45:00,40.99,41.07,40.98,41.07,146500.0,23.6473,23.6934,23.6415,23.6934,146500.0
2005-10-12 15:50:00,41.07,41.1,41.04,41.05,204600.0,23.6934,23.7107,23.6761,23.6819,204600.0
2005-10-12 15:55:00,41.07,41.07,40.99,41.0,209500.0,23.6934,23.6934,23.6473,23.653,209500.0
2005-10-13 09:30:00,40.85,41.08,40.79,41.08,32800.0,23.5665,23.6992,23.5319,23.6992,32800.0
2005-10-13 09:35:00,41.08,41.3,41.04,41.25,93300.0,23.6992,23.8261,23.6761,23.7973,93300.0
2005-10-13 09:40:00,41.25,41.28,41.13,41.16,59600.0,23.7973,23.8146,23.728,23.7453,59600.0
2005-10-13 09:45:00,41.14,41.16,40.86,41.07,98700.0,23.7338,23.7453,23.5723,23.6934,98700.0
2005-10-13 09:50:00,41.08,41.19,41.04,41.05,28200.0,23.6992,23.7626,23.6761,23.6819,28200.0
2005-10-13 09:55:00,41.05,41.15,41.0,41.1,24900.0,23.6819,23.7396,23.653,23.7107,24900.0
2005-10-13 10:00:00,41.12,41.17,41.07,41.17,49000.0,23.7223,23.7511,23.6934,23.7511,49000.0
2005-10-13 10:05:00,41.2,41.3,41.17,41.3,81800.0,23.7684,23.8261,23.7511,23.8261,81800.0
2005-10-13 10:10:00,41.31,41.33,41.22,41.27,56600.0,23.8319,23.8434,23.7799,23.8088,56600.0
2005-10-13 10:15:00,41.26,41.35,41.25,41.35,57500.0,23.803,23.8549,23.7973,23.8549,57500.0
2005-10-13 10:20:00,41.34,41.48,41.33,41.44,44700.0,23.8492,23.9299,23.8434,23.9069,44700.0
2005-10-13 10:25:00,41.45,41.67,41.43,41.65,72100.0,23.9126,24.0395,23.9011,24.028,72100.0
2005-10-13 10:30:00,41.64,41.64,41.49,41.49,49300.0,24.0222,24.0222,23.9357,23.9357,49300.0
2005-10-13 10:35:00,41.48,41.64,41.47,41.64,67500.0,23.9299,24.0222,23.9242,24.0222,67500.0
2005-10-13 10:40:00,41.62,41.7,41.59,41.69,50400.0,24.0107,24.0569,23.9934,24.0511,50400.0
2005-10-13 10:45:00,41.68,41.68,41.43,41.52,56200.0,24.0453,24.0453,23.9011,23.953,56200.0
2005-10-13 10:50:00,41.57,41.6,41.48,41.51,22400.0,23.9819,23.9992,23.9299,23.9472,22400.0
2005-10-13 10:55:00,41.49,41.5,41.33,41.5,68300.0,23.9357,23.9415,23.8434,23.9415,68300.0
2005-10-13 11:00:00,41.5,41.59,41.46,41.59,51800.0,23.9415,23.9934,23.9184,23.9934,51800.0
2005-10-13 11:05:00,41.6,41.7,41.59,41.68,82000.0,23.9992,24.0569,23.9934,24.0453,82000.0
2005-10-13 11:10:00,41.69,41.69,41.6,41.67,42700.0,24.0511,24.0511,23.9992,24.0395,42700.0
2005-10-13 11:15:00,41.67,41.81,41.6,41.6,49900.0,24.0395,24.1203,23.9992,23.9992,49900.0
2005-10-13 11:20:00,41.6,41.66,41.55,41.59,58700.0,23.9992,24.0338,23.9703,23.9934,58700.0
2005-10-13 11:25:00,41.59,41.6,41.56,41.59,37600.0,23.9934,23.9992,23.9761,23.9934,37600.0
2005-10-13 11:30:00,41.58,41.59,41.52,41.56,33400.0,23.9876,23.9934,23.953,23.9761,33400.0
2005-10-13 11:35:00,41.57,41.68,41.55,41.68,53300.0,23.9819,24.0453,23.9703,24.0453,53300.0
2005-10-13 11:40:00,41.69,41.76,41.54,41.59,34900.0,24.0511,24.0915,23.9646,23.9934,34900.0
2005-10-13 11:45:00,41.59,41.69,41.56,41.6,274700.0,23.9934,24.0511,23.9761,23.9992,274700.0
2005-10-13 11:50:00,41.58,41.6,41.56,41.56,32800.0,23.9876,23.9992,23.9761,23.9761,32800.0
2005-10-13 11:55:00,41.55,41.58,41.42,41.47,68800.0,23.9703,23.9876,23.8953,23.9242,68800.0
2005-10-13 12:00:00,41.45,41.47,41.39,41.4,107700.0,23.9126,23.9242,23.878,23.8838,107700.0
2005-10-13 12:05:00,41.4,41.43,41.34,41.34,63700.0,23.8838,23.9011,23.8492,23.8492,63700.0
2005-10-13 12:10:00,41.34,41.36,41.23,41.25,69100.0,23.8492,23.8607,23.7857,23.7973,69100.0
2005-10-13 12:15:00,41.27,41.35,41.24,41.31,54900.0,23.8088,23.8549,23.7915,23.8319,54900.0
2005-10-13 12:20:00,41.3,41.3,41.06,41.07,25300.0,23.8261,23.8261,23.6876,23.6934,25300.0
2005-10-13 12:25:00,41.07,41.21,41.07,41.17,67200.0,23.6934,23.7742,23.6934,23.7511,67200.0
2005-10-13 12:30:00,41.19,41.23,41.15,41.23,51700.0,23.7626,23.7857,23.7396,23.7857,51700.0
2005-10-13 12:35:00,41.22,41.25,41.14,41.14,42600.0,23.7799,23.7973,23.7338,23.7338,42600.0
2005-10-13 12:40:00,41.16,41.25,41.14,41.23,16800.0,23.7453,23.7973,23.7338,23.7857,16800.0
2005-10-13 12:45:00,41.24,41.36,41.21,41.34,45400.0,23.7915,23.8607,23.7742,23.8492,45400.0
2005-10-13 12:50:00,41.37,41.41,41.24,41.24,16000.0,23.8665,23.8896,23.7915,23.7915,16000.0
2005-10-13 12:55:00,41.24,41.32,41.21,41.32,30200.0,23.7915,23.8376,23.7742,23.8376,30200.0
2005-10-13 13:00:00,41.33,41.36,41.3,41.32,19200.0,23.8434,23.8607,23.8261,23.8376,19200.0
2005-10-13 13:05:00,41.33,41.41,41.3,41.37,32400.0,23.8434,23.8896,23.8261,23.8665,32400.0
2005-10-13 13:10:00,41.37,41.39,41.28,41.38,25800.0,23.8665,23.878,23.8146,23.8722,25800.0
2005-10-13 13:15:00,41.38,41.4,41.31,41.33,18400.0,23.8722,23.8838,23.8319,23.8434,18400.0
2005-10-13 13:20:00,41.33,41.33,41.24,41.25,18500.0,23.8434,23.8434,23.7915,23.7973,18500.0
2005-10-13 13:25:00,41.25,41.26,41.21,41.22,6900.0,23.7973,23.803,23.7742,23.7799,6900.0
2005-10-13 13:30:00,41.21,41.22,41.14,41.18,24100.0,23.7742,23.7799,23.7338,23.7569,24100.0
2005-10-13 13:35:00,41.19,41.2,41.18,41.18,5000.0,23.7626,23.7684,23.7569,23.7569,5000.0
2005-10-13 13:40:00,41.18,41.18,41.04,41.04,16000.0,23.7569,23.7569,23.6761,23.6761,16000.0
2005-10-13 13:45:00,41.02,41.02,40.91,41.0,63500.0,23.6646,23.6646,23.6011,23.653,63500.0
2005-10-13 13:50:00,41.02,41.1,41.0,41.03,90000.0,23.6646,23.7107,23.653,23.6703,90000.0
2005-10-13 13:55:00,41.03,41.07,40.97,41.07,63400.0,23.6703,23.6934,23.6357,23.6934,63400.0
2005-10-13 14:00:00,41.09,41.1,41.03,41.05,27900.0,23.7049,23.7107,23.6703,23.6819,27900.0
2005-10-13 14:05:00,41.07,41.24,41.05,41.2,59200.0,23.6934,23.7915,23.6819,23.7684,59200.0
2005-10-13 14:10:00,41.2,41.2,41.07,41.1,25000.0,23.7684,23.7684,23.6934,23.7107,25000.0
2005-10-13 14:15:00,41.1,41.22,41.09,41.2,15900.0,23.7107,23.7799,23.7049,23.7684,15900.0
2005-10-13 14:20:00,41.2,41.48,41.18,41.41,42600.0,23.7684,23.9299,23.7569,23.8896,42600.0
2005-10-13 14:25:00,41.4,41.4,41.27,41.27,29800.0,23.8838,23.8838,23.8088,23.8088,29800.0
2005-10-13 14:30:00,41.31,41.46,41.3,41.45,29100.0,23.8319,23.9184,23.8261,23.9126,29100.0
2005-10-13 14:35:00,41.46,41.56,41.45,41.55,46900.0,23.9184,23.9761,23.9126,23.9703,46900.0
2005-10-13 14:40:00,41.53,41.6,41.5,41.55,49600.0,23.9588,23.9992,23.9415,23.9703,49600.0
2005-10-13 14:45:00,41.55,41.62,41.51,41.51,74000.0,23.9703,24.0107,23.9472,23.9472,74000.0
2005-10-13 14:50:00,41.51,41.63,41.45,41.63,19300.0,23.9472,24.0165,23.9126,24.0165,19300.0
2005-10-13 14:55:00,41.62,41.65,41.58,41.63,27100.0,24.0107,24.028,23.9876,24.0165,27100.0
2005-10-13 15:00:00,41.64,41.66,41.61,41.61,22000.0,24.0222,24.0338,24.0049,24.0049,22000.0
2005-10-13 15:05:00,41.61,41.62,41.55,41.55,34100.0,24.0049,24.0107,23.9703,23.9703,34100.0
2005-10-13 15:10:00,41.56,41.6,41.5,41.55,25900.0,23.9761,23.9992,23.9415,23.9703,25900.0
2005-10-13 15:15:00,41.55,41.56,41.5,41.54,42700.0,23.9703,23.9761,23.9415,23.9646,42700.0
2005-10-13 15:20:00,41.53,41.63,41.52,41.57,31600.0,23.9588,24.0165,23.953,23.9819,31600.0
2005-10-13 15:25:00,41.57,41.62,41.56,41.59,59100.0,23.9819,24.0107,23.9761,23.9934,59100.0
2005-10-13 15:30:00,41.59,41.6,41.55,41.55,35800.0,23.9934,23.9992,23.9703,23.9703,35800.0
2005-10-13 15:35:00,41.56,41.7,41.56,41.7,55600.0,23.9761,24.0569,23.9761,24.0569,55600.0
2005-10-13 15:40:00,41.7,41.7,41.65,41.65,111800.0,24.0569,24.0569,24.028,24.028,111800.0
2005-10-13 15:45:00,41.64,41.74,41.63,41.69,53700.0,24.0222,24.0799,24.0165,24.0511,53700.0
2005-10-13 15:50:00,41.68,41.76,41.68,41.75,69900.0,24.0453,24.0915,24.0453,24.0857,69900.0
2005-10-13 15:55:00,41.75,41.78,41.74,41.75,140300.0,24.0857,24.103,24.0799,24.0857,140300.0
2005-10-14 09:30:00,42.17,42.72,42.17,42.7,129100.0,24.328,24.6453,24.328,24.6338,129100.0
2005-10-14 09:35:00,42.89,42.95,42.7,42.76,199800.0,24.7434,24.778,24.6338,24.6684,199800.0
2005-10-14 09:40:00,42.76,42.8,42.7,42.73,124500.0,24.6684,24.6915,24.6338,24.6511,124500.0
2005-10-14 09:45:00,42.73,42.74,42.6,42.65,107400.0,24.6511,24.6568,24.5761,24.6049,107400.0
2005-10-14 09:50:00,42.66,42.88,42.65,42.83,179600.0,24.6107,24.7376,24.6049,24.7088,179600.0
2005-10-14 09:55:00,42.84,42.98,42.82,42.97,138200.0,24.7145,24.7953,24.703,24.7895,138200.0
2005-10-14 10:00:00,42.98,43.1,42.9,42.9,152500.0,24.7953,24.8645,24.7491,24.7491,152500.0
2005-10-14 10:05:00,42.89,43.01,42.85,42.97,88400.0,24.7434,24.8126,24.7203,24.7895,88400.0
2005-10-14 10:10:00,42.97,43.0,42.88,42.93,92100.0,24.7895,24.8068,24.7376,24.7664,92100.0
2005-10-14 10:15:00,42.93,42.97,42.88,42.95,190400.0,24.7664,24.7895,24.7376,24.778,190400.0
2005-10-14 10:20:00,42.95,43.1,42.95,43.06,68600.0,24.778,24.8645,24.778,24.8414,68600.0
2005-10-14 10:25:00,43.04,43.09,42.9,42.99,70400.0,24.8299,24.8588,24.7491,24.8011,70400.0
2005-10-14 10:30:00,42.99,42.99,42.86,42.91,95800.0,24.8011,24.8011,24.7261,24.7549,95800.0
2005-10-14 10:35:00,42.91,43.1,42.9,43.09,79600.0,24.7549,24.8645,24.7491,24.8588,79600.0
2005-10-14 10:40:00,43.08,43.1,42.99,43.02,43400.0,24.853,24.8645,24.8011,24.8184,43400.0
2005-10-14 10:45:00,43.03,43.1,43.02,43.09,59800.0,24.8241,24.8645,24.8184,24.8588,59800.0
2005-10-14 10:50:00,43.07,43.16,43.07,43.12,54600.0,24.8472,24.8991,24.8472,24.8761,54600.0
2005-10-14 10:55:00,43.1,43.11,42.98,43.02,50700.0,24.8645,24.8703,24.7953,24.8184,50700.0
2005-10-14 11:00:00,43.02,43.04,42.98,43.01,37200.0,24.8184,24.8299,24.7953,24.8126,37200.0
2005-10-14 11:05:00,43.01,43.08,43.0,43.06,110200.0,24.8126,24.853,24.8068,24.8414,110200.0
2005-10-14 11:10:00,43.05,43.07,43.01,43.02,18400.0,24.8357,24.8472,24.8126,24.8184,18400.0
2005-10-14 11:15:00,43.02,43.18,43.01,43.17,52800.0,24.8184,24.9107,24.8126,24.9049,52800.0
2005-10-14 11:20:00,43.15,43.17,43.02,43.02,33700.0,24.8934,24.9049,24.8184,24.8184,33700.0
2005-10-14 11:25:00,43.02,43.04,42.99,42.99,38900.0,24.8184,24.8299,24.8011,24.8011,38900.0
2005-10-14 11:30:00,42.99,43.06,42.99,43.05,40100.0,24.8011,24.8414,24.8011,24.8357,40100.0
2005-10-14 11:35:00,43.05,43.06,43.04,43.04,18300.0,24.8357,24.8414,24.8299,24.8299,18300.0
2005-10-14 11:40:00,43.05,43.05,43.0,43.0,49400.0,24.8357,24.8357,24.8068,24.8068,49400.0
2005-10-14 11:45:00,43.01,43.05,43.0,43.04,28000.0,24.8126,24.8357,24.8068,24.8299,28000.0
2005-10-14 11:50:00,43.04,43.08,43.02,43.05,30000.0,24.8299,24.853,24.8184,24.8357,30000.0
2005-10-14 11:55:00,43.05,43.1,43.03,43.04,21600.0,24.8357,24.8645,24.8241,24.8299,21600.0
2005-10-14 12:00:00,43.04,43.07,42.99,43.05,42200.0,24.8299,24.8472,24.8011,24.8357,42200.0
2005-10-14 12:05:00,43.05,43.18,43.05,43.07,43500.0,24.8357,24.9107,24.8357,24.8472,43500.0
2005-10-14 12:10:00,43.07,43.22,43.04,43.2,39000.0,24.8472,24.9337,24.8299,24.9222,39000.0
2005-10-14 12:15:00,43.22,43.3,43.18,43.2,67700.0,24.9337,24.9799,24.9107,24.9222,67700.0
2005-10-14 12:20:00,43.21,43.21,43.14,43.18,31700.0,24.928,24.928,24.8876,24.9107,31700.0
2005-10-14 12:25:00,43.18,43.21,43.13,43.13,24200.0,24.9107,24.928,24.8818,24.8818,24200.0
2005-10-14 12:30:00,43.13,43.14,43.08,43.09,25100.0,24.8818,24.8876,24.853,24.8588,25100.0
2005-10-14 12:35:00,43.09,43.12,43.07,43.12,17600.0,24.8588,24.8761,24.8472,24.8761,17600.0
2005-10-14 12:40:00,43.11,43.16,43.11,43.12,39000.0,24.8703,24.8991,24.8703,24.8761,39000.0
2005-10-14 12:45:00,43.12,43.15,43.09,43.11,45700.0,24.8761,24.8934,24.8588,24.8703,45700.0
2005-10-14 12:50:00,43.12,43.12,43.09,43.1,30000.0,24.8761,24.8761,24.8588,24.8645,30000.0
2005-10-14 12:55:00,43.08,43.14,43.06,43.07,50600.0,24.853,24.8876,24.8414,24.8472,50600.0
2005-10-14 13:00:00,43.06,43.13,43.05,43.09,43500.0,24.8414,24.8818,24.8357,24.8588,43500.0
2005-10-14 13:05:00,43.09,43.09,43.02,43.05,47300.0,24.8588,24.8588,24.8184,24.8357,47300.0
2005-10-14 13:10:00,43.06,43.09,43.02,43.08,25600.0,24.8414,24.8588,24.8184,24.853,25600.0
2005-10-14 13:15:00,43.08,43.09,43.01,43.04,22200.0,24.853,24.8588,24.8126,24.8299,22200.0
2005-10-14 13:20:00,43.03,43.1,43.0,43.07,27300.0,24.8241,24.8645,24.8068,24.8472,27300.0
2005-10-14 13:25:00,43.07,43.15,43.07,43.15,58600.0,24.8472,24.8934,24.8472,24.8934,58600.0
2005-10-14 13:30:00,43.15,43.2,43.12,43.13,46800.0,24.8934,24.9222,24.8761,24.8818,46800.0
2005-10-14 13:35:00,43.14,43.15,43.12,43.13,15900.0,24.8876,24.8934,24.8761,24.8818,15900.0
2005-10-14 13:40:00,43.14,43.15,43.09,43.09,30400.0,24.8876,24.8934,24.8588,24.8588,30400.0
2005-10-14 13:45:00,43.1,43.18,43.1,43.18,29000.0,24.8645,24.9107,24.8645,24.9107,29000.0
2005-10-14 13:50:00,43.18,43.21,43.18,43.19,22200.0,24.9107,24.928,24.9107,24.9164,22200.0
2005-10-14 13:55:00,43.19,43.26,43.19,43.23,45600.0,24.9164,24.9568,24.9164,24.9395,45600.0
2005-10-14 14:00:00,43.23,43.23,43.16,43.2,42000.0,24.9395,24.9395,24.8991,24.9222,42000.0
2005-10-14 14:05:00,43.2,43.2,43.16,43.17,16500.0,24.9222,24.9222,24.8991,24.9049,16500.0
2005-10-14 14:10:00,43.17,43.25,43.17,43.21,33600.0,24.9049,24.9511,24.9049,24.928,33600.0
2005-10-14 14:15:00,43.2,43.2,43.15,43.19,47400.0,24.9222,24.9222,24.8934,24.9164,47400.0
2005-10-14 14:20:00,43.19,43.25,43.17,43.22,31000.0,24.9164,24.9511,24.9049,24.9337,31000.0
2005-10-14 14:25:00,43.21,43.22,43.17,43.18,14200.0,24.928,24.9337,24.9049,24.9107,14200.0
2005-10-14 14:30:00,43.19,43.24,43.16,43.2,49500.0,24.9164,24.9453,24.8991,24.9222,49500.0
2005-10-14 14:35:00,43.25,43.29,43.2,43.29,29300.0,24.9511,24.9741,24.9222,24.9741,29300.0
2005-10-14 14:40:00,43.29,43.3,43.25,43.28,22800.0,24.9741,24.9799,24.9511,24.9684,22800.0
2005-10-14 14:45:00,43.28,43.35,43.28,43.32,43800.0,24.9684,25.0087,24.9684,24.9914,43800.0
2005-10-14 14:50:00,43.32,43.43,43.32,43.39,39300.0,24.9914,25.0549,24.9914,25.0318,39300.0
2005-10-14 14:55:00,43.39,43.42,43.32,43.4,47300.0,25.0318,25.0491,24.9914,25.0376,47300.0
2005-10-14 15:00:00,43.41,43.41,43.37,43.39,54200.0,25.0434,25.0434,25.0203,25.0318,54200.0
2005-10-14 15:05:00,43.39,43.39,43.32,43.33,38100.0,25.0318,25.0318,24.9914,24.9972,38100.0
2005-10-14 15:10:00,43.33,43.36,43.26,43.27,43400.0,24.9972,25.0145,24.9568,24.9626,43400.0
2005-10-14 15:15:00,43.27,43.32,43.26,43.3,51700.0,24.9626,24.9914,24.9568,24.9799,51700.0
2005-10-14 15:20:00,43.3,43.36,43.28,43.34,43500.0,24.9799,25.0145,24.9684,25.003,43500.0
2005-10-14 15:25:00,43.35,43.38,43.3,43.32,54700.0,25.0087,25.0261,24.9799,24.9914,54700.0
2005-10-14 15:30:00,43.32,43.32,43.28,43.31,93600.0,24.9914,24.9914,24.9684,24.9857,93600.0
2005-10-14 15:35:00,43.31,43.4,43.31,43.37,88200.0,24.9857,25.0376,24.9857,25.0203,88200.0
2005-10-14 15:40:00,43.37,43.38,43.21,43.23,85300.0,25.0203,25.0261,24.928,24.9395,85300.0
2005-10-14 15:45:00,43.23,43.26,43.17,43.19,141400.0,24.9395,24.9568,24.9049,24.9164,141400.0
2005-10-14 15:50:00,43.19,43.25,43.18,43.22,118800.0,24.9164,24.9511,24.9107,24.9337,118800.0
2005-10-14 15:55:00,43.22,43.32,43.19,43.3,128800.0,24.9337,24.9914,24.9164,24.9799,128800.0
2005-10-17 09:30:00,43.2,43.3,43.01,43.2,98100.0,24.9222,24.9799,24.8126,24.9222,98100.0
2005-10-17 09:35:00,43.21,43.32,43.2,43.3,55500.0,24.928,24.9914,24.9222,24.9799,55500.0
2005-10-17 09:40:00,43.28,43.29,43.07,43.13,56600.0,24.9684,24.9741,24.8472,24.8818,56600.0
2005-10-17 09:45:00,43.13,43.25,43.1,43.24,80100.0,24.8818,24.9511,24.8645,24.9453,80100.0
2005-10-17 09:50:00,43.25,43.29,43.21,43.21,85500.0,24.9511,24.9741,24.928,24.928,85500.0
2005-10-17 09:55:00,43.22,43.29,43.21,43.26,87200.0,24.9337,24.9741,24.928,24.9568,87200.0
2005-10-17 10:00:00,43.25,43.4,43.25,43.39,61800.0,24.9511,25.0376,24.9511,25.0318,61800.0
2005-10-17 10:05:00,43.39,43.44,43.35,43.43,83900.0,25.0318,25.0607,25.0087,25.0549,83900.0
2005-10-17 10:10:00,43.43,43.47,43.39,43.46,74900.0,25.0549,25.078,25.0318,25.0722,74900.0
2005-10-17 10:15:00,43.44,43.47,43.39,43.43,43000.0,25.0607,25.078,25.0318,25.0549,43000.0
2005-10-17 10:20:00,43.42,43.48,43.4,43.42,66500.0,25.0491,25.0837,25.0376,25.0491,66500.0
2005-10-17 10:25:00,43.42,43.46,43.39,43.4,54300.0,25.0491,25.0722,25.0318,25.0376,54300.0
2005-10-17 10:30:00,43.41,43.47,43.4,43.42,53300.0,25.0434,25.078,25.0376,25.0491,53300.0
2005-10-17 10:35:00,43.41,43.44,43.41,43.42,41000.0,25.0434,25.0607,25.0434,25.0491,41000.0
2005-10-17 10:40:00,43.41,43.42,43.39,43.39,38900.0,25.0434,25.0491,25.0318,25.0318,38900.0
2005-10-17 10:45:00,43.4,43.41,43.33,43.38,76200.0,25.0376,25.0434,24.9972,25.0261,76200.0
2005-10-17 10:50:00,43.39,43.39,43.3,43.35,36900.0,25.0318,25.0318,24.9799,25.0087,36900.0
2005-10-17 10:55:00,43.36,43.4,43.33,43.35,14300.0,25.0145,25.0376,24.9972,25.0087,14300.0
2005-10-17 11:00:00,43.35,43.35,43.28,43.28,31900.0,25.0087,25.0087,24.9684,24.9684,31900.0
2005-10-17 11:05:00,43.28,43.32,43.23,43.32,76700.0,24.9684,24.9914,24.9395,24.9914,76700.0
2005-10-17 11:10:00,43.32,43.38,43.3,43.32,32800.0,24.9914,25.0261,24.9799,24.9914,32800.0
2005-10-17 11:15:00,43.33,43.33,43.21,43.26,44000.0,24.9972,24.9972,24.928,24.9568,44000.0
2005-10-17 11:20:00,43.29,43.3,43.21,43.26,47500.0,24.9741,24.9799,24.928,24.9568,47500.0
2005-10-17 11:25:00,43.26,43.28,43.2,43.22,60100.0,24.9568,24.9684,24.9222,24.9337,60100.0
2005-10-17 11:30:00,43.22,43.26,43.2,43.26,60500.0,24.9337,24.9568,24.9222,24.9568,60500.0
2005-10-17 11:35:00,43.26,43.28,43.22,43.22,22300.0,24.9568,24.9684,24.9337,24.9337,22300.0
2005-10-17 11:40:00,43.23,43.3,43.22,43.27,57800.0,24.9395,24.9799,24.9337,24.9626,57800.0
2005-10-17 11:45:00,43.27,43.27,43.25,43.25,81900.0,24.9626,24.9626,24.9511,24.9511,81900.0
2005-10-17 11:50:00,43.25,43.33,43.25,43.3,30300.0,24.9511,24.9972,24.9511,24.9799,30300.0
2005-10-17 11:55:00,43.31,43.34,43.31,43.32,10500.0,24.9857,25.003,24.9857,24.9914,10500.0
2005-10-17 12:00:00,43.32,43.33,43.29,43.3,26000.0,24.9914,24.9972,24.9741,24.9799,26000.0
2005-10-17 12:05:00,43.3,43.34,43.29,43.32,34300.0,24.9799,25.003,24.9741,24.9914,34300.0
2005-10-17 12:10:00,43.33,43.33,43.31,43.32,24300.0,24.9972,24.9972,24.9857,24.9914,24300.0
2005-10-17 12:15:00,43.31,43.32,43.25,43.25,41300.0,24.9857,24.9914,24.9511,24.9511,41300.0
2005-10-17 12:20:00,43.25,43.26,43.2,43.2,38600.0,24.9511,24.9568,24.9222,24.9222,38600.0
2005-10-17 12:25:00,43.21,43.22,43.2,43.21,30800.0,24.928,24.9337,24.9222,24.928,30800.0
2005-10-17 12:30:00,43.21,43.21,43.13,43.13,77300.0,24.928,24.928,24.8818,24.8818,77300.0
2005-10-17 12:35:00,43.12,43.13,43.06,43.07,45600.0,24.8761,24.8818,24.8414,24.8472,45600.0
2005-10-17 12:40:00,43.07,43.08,42.95,42.96,38900.0,24.8472,24.853,24.778,24.7838,38900.0
2005-10-17 12:45:00,42.97,42.99,42.91,42.93,30800.0,24.7895,24.8011,24.7549,24.7664,30800.0
2005-10-17 12:50:00,42.93,42.96,42.88,42.96,97800.0,24.7664,24.7838,24.7376,24.7838,97800.0
2005-10-17 12:55:00,42.96,43.02,42.96,42.99,73100.0,24.7838,24.8184,24.7838,24.8011,73100.0
2005-10-17 13:00:00,42.97,42.97,42.9,42.9,41200.0,24.7895,24.7895,24.7491,24.7491,41200.0
2005-10-17 13:05:00,42.9,42.95,42.9,42.95,31800.0,24.7491,24.778,24.7491,24.778,31800.0
2005-10-17 13:10:00,42.93,42.95,42.88,42.93,25500.0,24.7664,24.778,24.7376,24.7664,25500.0
2005-10-17 13:15:00,42.93,42.96,42.87,42.96,26000.0,24.7664,24.7838,24.7318,24.7838,26000.0
2005-10-17 13:20:00,42.97,43.01,42.95,42.98,50400.0,24.7895,24.8126,24.778,24.7953,50400.0
2005-10-17 13:25:00,42.98,43.01,42.97,42.99,34300.0,24.7953,24.8126,24.7895,24.8011,34300.0
2005-10-17 13:30:00,42.99,43.02,42.95,42.95,19800.0,24.8011,24.8184,24.778,24.778,19800.0
2005-10-17 13:35:00,42.95,42.96,42.92,42.93,41700.0,24.778,24.7838,24.7607,24.7664,41700.0
2005-10-17 13:40:00,42.93,42.93,42.82,42.82,41100.0,24.7664,24.7664,24.703,24.703,41100.0
2005-10-17 13:45:00,42.81,42.85,42.8,42.85,115400.0,24.6972,24.7203,24.6915,24.7203,115400.0
2005-10-17 13:50:00,42.85,42.85,42.7,42.74,44900.0,24.7203,24.7203,24.6338,24.6568,44900.0
2005-10-17 13:55:00,42.74,42.74,42.68,42.7,26500.0,24.6568,24.6568,24.6222,24.6338,26500.0
2005-10-17 14:00:00,42.7,42.77,42.66,42.76,65700.0,24.6338,24.6741,24.6107,24.6684,65700.0
2005-10-17 14:05:00,42.76,42.76,42.72,42.74,32000.0,24.6684,24.6684,24.6453,24.6568,32000.0
2005-10-17 14:10:00,42.75,42.81,42.75,42.76,26900.0,24.6626,24.6972,24.6626,24.6684,26900.0
2005-10-17 14:15:00,42.78,42.78,42.75,42.75,26300.0,24.6799,24.6799,24.6626,24.6626,26300.0
2005-10-17 14:20:00,42.76,42.78,42.73,42.74,36100.0,24.6684,24.6799,24.6511,24.6568,36100.0
2005-10-17 14:25:00,42.74,42.76,42.72,42.74,29800.0,24.6568,24.6684,24.6453,24.6568,29800.0
2005-10-17 14:30:00,42.74,42.75,42.65,42.66,42900.0,24.6568,24.6626,24.6049,24.6107,42900.0
2005-10-17 14:35:00,42.66,42.83,42.66,42.82,47000.0,24.6107,24.7088,24.6107,24.703,47000.0
2005-10-17 14:40:00,42.81,42.88,42.78,42.79,36300.0,24.6972,24.7376,24.6799,24.6857,36300.0
2005-10-17 14:45:00,42.8,42.82,42.7,42.74,29700.0,24.6915,24.703,24.6338,24.6568,29700.0
2005-10-17 14:50:00,42.74,42.77,42.73,42.74,32300.0,24.6568,24.6741,24.6511,24.6568,32300.0
2005-10-17 14:55:00,42.73,42.77,42.69,42.77,36400.0,24.6511,24.6741,24.628,24.6741,36400.0
2005-10-17 15:00:00,42.77,42.83,42.74,42.83,41800.0,24.6741,24.7088,24.6568,24.7088,41800.0
2005-10-17 15:05:00,42.82,42.86,42.75,42.81,36700.0,24.703,24.7261,24.6626,24.6972,36700.0
2005-10-17 15:10:00,42.81,42.88,42.8,42.86,35100.0,24.6972,24.7376,24.6915,24.7261,35100.0
2005-10-17 15:15:00,42.86,42.92,42.85,42.86,41000.0,24.7261,24.7607,24.7203,24.7261,41000.0
2005-10-17 15:20:00,42.87,42.88,42.76,42.79,47700.0,24.7318,24.7376,24.6684,24.6857,47700.0
2005-10-17 15:25:00,42.79,42.86,42.76,42.84,59000.0,24.6857,24.7261,24.6684,24.7145,59000.0
2005-10-17 15:30:00,42.84,42.89,42.84,42.88,67200.0,24.7145,24.7434,24.7145,24.7376,67200.0
2005-10-17 15:35:00,42.88,42.96,42.87,42.93,88900.0,24.7376,24.7838,24.7318,24.7664,88900.0
2005-10-17 15:40:00,42.93,42.93,42.89,42.91,66300.0,24.7664,24.7664,24.7434,24.7549,66300.0
2005-10-17 15:45:00,42.91,42.91,42.84,42.87,108700.0,24.7549,24.7549,24.7145,24.7318,108700.0
2005-10-17 15:50:00,42.88,43.03,42.88,43.02,88700.0,24.7376,24.8241,24.7376,24.8184,88700.0
2005-10-17 15:55:00,43.02,43.14,43.02,43.08,175700.0,24.8184,24.8876,24.8184,24.853,175700.0
2005-10-18 09:30:00,43.08,43.35,43.04,43.13,56000.0,24.853,25.0087,24.8299,24.8818,56000.0
2005-10-18 09:35:00,43.13,43.23,42.99,43.01,46500.0,24.8818,24.9395,24.8011,24.8126,46500.0
2005-10-18 09:40:00,42.99,43.0,42.57,42.73,71800.0,24.8011,24.8068,24.5588,24.6511,71800.0
2005-10-18 09:45:00,42.74,42.85,42.73,42.75,48300.0,24.6568,24.7203,24.6511,24.6626,48300.0
2005-10-18 09:50:00,42.75,42.81,42.69,42.71,52300.0,24.6626,24.6972,24.628,24.6395,52300.0
2005-10-18 09:55:00,42.72,42.76,42.68,42.72,45300.0,24.6453,24.6684,24.6222,24.6453,45300.0
2005-10-18 10:00:00,42.72,42.79,42.69,42.74,106900.0,24.6453,24.6857,24.628,24.6568,106900.0
2005-10-18 10:05:00,42.75,42.75,42.64,42.69,100000.0,24.6626,24.6626,24.5991,24.628,100000.0
2005-10-18 10:10:00,42.69,42.75,42.69,42.74,74600.0,24.628,24.6626,24.628,24.6568,74600.0
2005-10-18 10:15:00,42.73,42.8,42.73,42.74,133100.0,24.6511,24.6915,24.6511,24.6568,133100.0
2005-10-18 10:20:00,42.75,42.85,42.62,42.68,99600.0,24.6626,24.7203,24.5876,24.6222,99600.0
2005-10-18 10:25:00,42.74,42.78,42.67,42.67,31400.0,24.6568,24.6799,24.6165,24.6165,31400.0
2005-10-18 10:30:00,42.67,42.71,42.6,42.62,26300.0,24.6165,24.6395,24.5761,24.5876,26300.0
2005-10-18 10:35:00,42.62,42.62,42.5,42.5,46600.0,24.5876,24.5876,24.5184,24.5184,46600.0
2005-10-18 10:40:00,42.5,42.51,42.35,42.43,108100.0,24.5184,24.5241,24.4318,24.478,108100.0
2005-10-18 10:45:00,42.48,42.51,42.23,42.25,131000.0,24.5068,24.5241,24.3626,24.3742,131000.0
2005-10-18 10:50:00,42.27,42.36,42.23,42.32,57400.0,24.3857,24.4376,24.3626,24.4145,57400.0
2005-10-18 10:55:00,42.33,42.35,42.3,42.32,63600.0,24.4203,24.4318,24.403,24.4145,63600.0
2005-10-18 11:00:00,42.33,42.49,42.32,42.49,74500.0,24.4203,24.5126,24.4145,24.5126,74500.0
2005-10-18 11:05:00,42.48,42.6,42.48,42.59,68200.0,24.5068,24.5761,24.5068,24.5703,68200.0
2005-10-18 11:10:00,42.59,42.63,42.47,42.51,103100.0,24.5703,24.5934,24.5011,24.5241,103100.0
2005-10-18 11:15:00,42.5,42.54,42.46,42.48,83500.0,24.5184,24.5415,24.4953,24.5068,83500.0
2005-10-18 11:20:00,42.48,42.51,42.48,42.5,44300.0,24.5068,24.5241,24.5068,24.5184,44300.0
2005-10-18 11:25:00,42.49,42.5,42.44,42.44,31700.0,24.5126,24.5184,24.4838,24.4838,31700.0
2005-10-18 11:30:00,42.46,42.49,42.44,42.48,15100.0,24.4953,24.5126,24.4838,24.5068,15100.0
2005-10-18 11:35:00,42.46,42.47,42.33,42.38,32600.0,24.4953,24.5011,24.4203,24.4492,32600.0
2005-10-18 11:40:00,42.38,42.4,42.34,42.37,17300.0,24.4492,24.4607,24.4261,24.4434,17300.0
2005-10-18 11:45:00,42.36,42.39,42.34,42.35,17700.0,24.4376,24.4549,24.4261,24.4318,17700.0
2005-10-18 11:50:00,42.33,42.35,42.31,42.33,17500.0,24.4203,24.4318,24.4088,24.4203,17500.0
2005-10-18 11:55:00,42.33,42.36,42.22,42.29,33400.0,24.4203,24.4376,24.3568,24.3972,33400.0
2005-10-18 12:00:00,42.29,42.41,42.28,42.38,50300.0,24.3972,24.4665,24.3915,24.4492,50300.0
2005-10-18 12:05:00,42.4,42.41,42.37,42.4,49900.0,24.4607,24.4665,24.4434,24.4607,49900.0
2005-10-18 12:10:00,42.39,42.5,42.39,42.48,20400.0,24.4549,24.5184,24.4549,24.5068,20400.0
2005-10-18 12:15:00,42.48,42.5,42.46,42.46,12600.0,24.5068,24.5184,24.4953,24.4953,12600.0
2005-10-18 12:20:00,42.47,42.47,42.44,42.47,12800.0,24.5011,24.5011,24.4838,24.5011,12800.0
2005-10-18 12:25:00,42.46,42.47,42.44,42.44,10400.0,24.4953,24.5011,24.4838,24.4838,10400.0
2005-10-18 12:30:00,42.43,42.49,42.42,42.49,22300.0,24.478,24.5126,24.4722,24.5126,22300.0
2005-10-18 12:35:00,42.49,42.52,42.48,42.51,14900.0,24.5126,24.5299,24.5068,24.5241,14900.0
2005-10-18 12:40:00,42.52,42.55,42.49,42.49,60900.0,24.5299,24.5472,24.5126,24.5126,60900.0
2005-10-18 12:45:00,42.5,42.51,42.42,42.42,74300.0,24.5184,24.5241,24.4722,24.4722,74300.0
2005-10-18 12:50:00,42.42,42.5,42.42,42.5,10900.0,24.4722,24.5184,24.4722,24.5184,10900.0
2005-10-18 12:55:00,42.5,42.52,42.48,42.49,15400.0,24.5184,24.5299,24.5068,24.5126,15400.0
2005-10-18 13:00:00,42.5,42.51,42.48,42.48,16100.0,24.5184,24.5241,24.5068,24.5068,16100.0
2005-10-18 13:05:00,42.48,42.48,42.4,42.41,30600.0,24.5068,24.5068,24.4607,24.4665,30600.0
2005-10-18 13:10:00,42.42,42.46,42.39,42.45,43400.0,24.4722,24.4953,24.4549,24.4895,43400.0
2005-10-18 13:15:00,42.46,42.47,42.31,42.32,34200.0,24.4953,24.5011,24.4088,24.4145,34200.0
2005-10-18 13:20:00,42.32,42.33,42.25,42.28,54500.0,24.4145,24.4203,24.3742,24.3915,54500.0
2005-10-18 13:25:00,42.28,42.28,42.26,42.28,33500.0,24.3915,24.3915,24.3799,24.3915,33500.0
2005-10-18 13:30:00,42.28,42.31,42.25,42.3,51900.0,24.3915,24.4088,24.3742,24.403,51900.0
2005-10-18 13:35:00,42.3,42.33,42.29,42.29,42000.0,24.403,24.4203,24.3972,24.3972,42000.0
2005-10-18 13:40:00,42.3,42.34,42.3,42.32,40200.0,24.403,24.4261,24.403,24.4145,40200.0
2005-10-18 13:45:00,42.32,42.39,42.31,42.33,28800.0,24.4145,24.4549,24.4088,24.4203,28800.0
2005-10-18 13:50:00,42.32,42.33,42.25,42.29,45400.0,24.4145,24.4203,24.3742,24.3972,45400.0
2005-10-18 13:55:00,42.27,42.31,42.24,42.25,33100.0,24.3857,24.4088,24.3684,24.3742,33100.0
2005-10-18 14:00:00,42.25,42.27,42.23,42.26,68200.0,24.3742,24.3857,24.3626,24.3799,68200.0
2005-10-18 14:05:00,42.26,42.33,42.24,42.33,56300.0,24.3799,24.4203,24.3684,24.4203,56300.0
2005-10-18 14:10:00,42.32,42.33,42.26,42.29,24000.0,24.4145,24.4203,24.3799,24.3972,24000.0
2005-10-18 14:15:00,42.29,42.35,42.28,42.35,21100.0,24.3972,24.4318,24.3915,24.4318,21100.0
2005-10-18 14:20:00,42.35,42.37,42.32,42.36,20200.0,24.4318,24.4434,24.4145,24.4376,20200.0
2005-10-18 14:25:00,42.35,42.36,42.29,42.31,25600.0,24.4318,24.4376,24.3972,24.4088,25600.0
2005-10-18 14:30:00,42.32,42.33,42.26,42.29,44800.0,24.4145,24.4203,24.3799,24.3972,44800.0
2005-10-18 14:35:00,42.3,42.36,42.3,42.34,21600.0,24.403,24.4376,24.403,24.4261,21600.0
2005-10-18 14:40:00,42.36,42.36,42.2,42.26,66100.0,24.4376,24.4376,24.3453,24.3799,66100.0
2005-10-18 14:45:00,42.23,42.26,42.22,42.24,23600.0,24.3626,24.3799,24.3568,24.3684,23600.0
2005-10-18 14:50:00,42.25,42.26,42.18,42.18,30700.0,24.3742,24.3799,24.3338,24.3338,30700.0
2005-10-18 14:55:00,42.17,42.21,42.15,42.19,40500.0,24.328,24.3511,24.3165,24.3395,40500.0
2005-10-18 15:00:00,42.19,42.2,42.12,42.12,44500.0,24.3395,24.3453,24.2992,24.2992,44500.0
2005-10-18 15:05:00,42.13,42.2,42.12,42.13,24600.0,24.3049,24.3453,24.2992,24.3049,24600.0
2005-10-18 15:10:00,42.14,42.18,42.12,42.18,22000.0,24.3107,24.3338,24.2992,24.3338,22000.0
2005-10-18 15:15:00,42.17,42.23,42.17,42.22,53700.0,24.328,24.3626,24.328,24.3568,53700.0
2005-10-18 15:20:00,42.22,42.3,42.21,42.3,28200.0,24.3568,24.403,24.3511,24.403,28200.0
2005-10-18 15:25:00,42.3,42.35,42.27,42.29,32700.0,24.403,24.4318,24.3857,24.3972,32700.0
2005-10-18 15:30:00,42.3,42.34,42.19,42.26,34600.0,24.403,24.4261,24.3395,24.3799,34600.0
2005-10-18 15:35:00,42.27,42.29,42.18,42.18,23600.0,24.3857,24.3972,24.3338,24.3338,23600.0
2005-10-18 15:40:00,42.18,42.23,42.12,42.22,46100.0,24.3338,24.3626,24.2992,24.3568,46100.0
2005-10-18 15:45:00,42.23,42.27,42.2,42.27,28800.0,24.3626,24.3857,24.3453,24.3857,28800.0
2005-10-18 15:50:00,42.27,42.32,42.21,42.21,35800.0,24.3857,24.4145,24.3511,24.3511,35800.0
2005-10-18 15:55:00,42.21,42.22,42.19,42.2,55700.0,24.3511,24.3568,24.3395,24.3453,55700.0
2005-10-19 09:30:00,42.05,42.14,42.04,42.07,46300.0,24.2588,24.3107,24.253,24.2703,46300.0
2005-10-19 09:35:00,42.11,42.11,41.85,41.86,57300.0,24.2934,24.2934,24.1434,24.1492,57300.0
2005-10-19 09:40:00,41.86,41.9,41.85,41.87,52200.0,24.1492,24.1722,24.1434,24.1549,52200.0
2005-10-19 09:45:00,41.86,41.88,41.75,41.76,35000.0,24.1492,24.1607,24.0857,24.0915,35000.0
2005-10-19 09:50:00,41.77,41.97,41.76,41.9,58300.0,24.0972,24.2126,24.0915,24.1722,58300.0
2005-10-19 09:55:00,41.9,41.93,41.86,41.86,31400.0,24.1722,24.1895,24.1492,24.1492,31400.0
2005-10-19 10:00:00,41.88,41.93,41.87,41.91,39000.0,24.1607,24.1895,24.1549,24.178,39000.0
2005-10-19 10:05:00,41.9,42.05,41.9,42.05,64500.0,24.1722,24.2588,24.1722,24.2588,64500.0
2005-10-19 10:10:00,42.05,42.07,41.9,41.9,40300.0,24.2588,24.2703,24.1722,24.1722,40300.0
2005-10-19 10:15:00,41.89,41.9,41.84,41.89,22700.0,24.1665,24.1722,24.1376,24.1665,22700.0
2005-10-19 10:20:00,41.9,41.9,41.72,41.73,19200.0,24.1722,24.1722,24.0684,24.0742,19200.0
2005-10-19 10:25:00,41.73,41.75,41.7,41.73,35600.0,24.0742,24.0857,24.0569,24.0742,35600.0
2005-10-19 10:30:00,41.73,41.8,41.72,41.76,39700.0,24.0742,24.1145,24.0684,24.0915,39700.0
2005-10-19 10:35:00,41.76,42.0,41.75,41.99,56700.0,24.0915,24.2299,24.0857,24.2242,56700.0
2005-10-19 10:40:00,41.99,42.1,41.98,42.05,82900.0,24.2242,24.2876,24.2184,24.2588,82900.0
2005-10-19 10:45:00,42.05,42.06,42.02,42.03,89700.0,24.2588,24.2645,24.2415,24.2472,89700.0
2005-10-19 10:50:00,42.03,42.04,41.94,41.98,37400.0,24.2472,24.253,24.1953,24.2184,37400.0
2005-10-19 10:55:00,41.95,41.95,41.85,41.87,32900.0,24.2011,24.2011,24.1434,24.1549,32900.0
2005-10-19 11:00:00,41.87,41.9,41.8,41.85,53100.0,24.1549,24.1722,24.1145,24.1434,53100.0
2005-10-19 11:05:00,41.83,41.83,41.71,41.72,31000.0,24.1319,24.1319,24.0626,24.0684,31000.0
2005-10-19 11:10:00,41.72,41.73,41.68,41.68,21100.0,24.0684,24.0742,24.0453,24.0453,21100.0
2005-10-19 11:15:00,41.68,41.74,41.63,41.7,25200.0,24.0453,24.0799,24.0165,24.0569,25200.0
2005-10-19 11:20:00,41.7,41.76,41.62,41.65,34500.0,24.0569,24.0915,24.0107,24.028,34500.0
2005-10-19 11:25:00,41.65,41.72,41.6,41.72,19300.0,24.028,24.0684,23.9992,24.0684,19300.0
2005-10-19 11:30:00,41.74,41.82,41.74,41.79,22300.0,24.0799,24.1261,24.0799,24.1088,22300.0
2005-10-19 11:35:00,41.77,41.85,41.77,41.79,18700.0,24.0972,24.1434,24.0972,24.1088,18700.0
2005-10-19 11:40:00,41.78,41.85,41.77,41.85,9400.0,24.103,24.1434,24.0972,24.1434,9400.0
2005-10-19 11:45:00,41.85,41.86,41.81,41.82,13000.0,24.1434,24.1492,24.1203,24.1261,13000.0
2005-10-19 11:50:00,41.82,41.83,41.8,41.8,16800.0,24.1261,24.1319,24.1145,24.1145,16800.0
2005-10-19 11:55:00,41.8,41.81,41.75,41.76,37700.0,24.1145,24.1203,24.0857,24.0915,37700.0
2005-10-19 12:00:00,41.75,41.8,41.75,41.8,10700.0,24.0857,24.1145,24.0857,24.1145,10700.0
2005-10-19 12:05:00,41.8,41.86,41.78,41.81,12900.0,24.1145,24.1492,24.103,24.1203,12900.0
2005-10-19 12:10:00,41.81,41.92,41.81,41.89,33800.0,24.1203,24.1838,24.1203,24.1665,33800.0
2005-10-19 12:15:00,41.9,41.96,41.9,41.96,25300.0,24.1722,24.2069,24.1722,24.2069,25300.0
2005-10-19 12:20:00,41.97,42.18,41.97,42.13,56200.0,24.2126,24.3338,24.2126,24.3049,56200.0
2005-10-19 12:25:00,42.12,42.18,42.09,42.11,51800.0,24.2992,24.3338,24.2818,24.2934,51800.0
2005-10-19 12:30:00,42.11,42.21,42.11,42.2,78800.0,24.2934,24.3511,24.2934,24.3453,78800.0
2005-10-19 12:35:00,42.22,42.45,42.2,42.32,78400.0,24.3568,24.4895,24.3453,24.4145,78400.0
2005-10-19 12:40:00,42.3,43.33,42.15,42.19,74000.0,24.403,24.9972,24.3165,24.3395,74000.0
2005-10-19 12:45:00,42.2,42.21,42.14,42.21,27600.0,24.3453,24.3511,24.3107,24.3511,27600.0
2005-10-19 12:50:00,42.17,42.21,42.09,42.1,14700.0,24.328,24.3511,24.2818,24.2876,14700.0
2005-10-19 12:55:00,42.11,42.16,42.07,42.1,25200.0,24.2934,24.3222,24.2703,24.2876,25200.0
2005-10-19 13:00:00,42.1,42.1,41.96,41.97,28700.0,24.2876,24.2876,24.2069,24.2126,28700.0
2005-10-19 13:05:00,41.95,41.96,41.91,41.91,51900.0,24.2011,24.2069,24.178,24.178,51900.0
2005-10-19 13:10:00,41.9,42.0,41.9,42.0,27000.0,24.1722,24.2299,24.1722,24.2299,27000.0
2005-10-19 13:15:00,42.0,42.01,41.86,41.9,78400.0,24.2299,24.2357,24.1492,24.1722,78400.0
2005-10-19 13:20:00,41.9,42.09,41.89,42.03,31100.0,24.1722,24.2818,24.1665,24.2472,31100.0
2005-10-19 13:25:00,42.03,42.04,41.95,42.02,79800.0,24.2472,24.253,24.2011,24.2415,79800.0
2005-10-19 13:30:00,41.99,42.09,41.93,42.09,67600.0,24.2242,24.2818,24.1895,24.2818,67600.0
2005-10-19 13:35:00,42.09,42.17,42.08,42.1,29700.0,24.2818,24.328,24.2761,24.2876,29700.0
2005-10-19 13:40:00,42.12,42.13,42.12,42.12,14800.0,24.2992,24.3049,24.2992,24.2992,14800.0
2005-10-19 13:45:00,42.13,42.14,42.09,42.1,24400.0,24.3049,24.3107,24.2818,24.2876,24400.0
2005-10-19 13:50:00,42.1,42.18,42.09,42.15,26900.0,24.2876,24.3338,24.2818,24.3165,26900.0
2005-10-19 13:55:00,42.15,42.22,42.14,42.22,17900.0,24.3165,24.3568,24.3107,24.3568,17900.0
2005-10-19 14:00:00,42.22,42.29,42.17,42.25,60800.0,24.3568,24.3972,24.328,24.3742,60800.0
2005-10-19 14:05:00,42.26,42.32,42.26,42.29,69500.0,24.3799,24.4145,24.3799,24.3972,69500.0
2005-10-19 14:10:00,42.29,42.42,42.24,42.39,60100.0,24.3972,24.4722,24.3684,24.4549,60100.0
2005-10-19 14:15:00,42.41,42.5,42.38,42.42,102800.0,24.4665,24.5184,24.4492,24.4722,102800.0
2005-10-19 14:20:00,42.42,42.42,42.37,42.4,36100.0,24.4722,24.4722,24.4434,24.4607,36100.0
2005-10-19 14:25:00,42.41,42.5,42.39,42.5,58100.0,24.4665,24.5184,24.4549,24.5184,58100.0
2005-10-19 14:30:00,42.45,42.48,42.42,42.45,62500.0,24.4895,24.5068,24.4722,24.4895,62500.0
2005-10-19 14:35:00,42.45,42.72,42.45,42.7,97000.0,24.4895,24.6453,24.4895,24.6338,97000.0
2005-10-19 14:40:00,42.69,42.7,42.63,42.66,174200.0,24.628,24.6338,24.5934,24.6107,174200.0
2005-10-19 14:45:00,42.67,42.69,42.65,42.68,19600.0,24.6165,24.628,24.6049,24.6222,19600.0
2005-10-19 14:50:00,42.69,42.75,42.66,42.69,72500.0,24.628,24.6626,24.6107,24.628,72500.0
2005-10-19 14:55:00,42.65,42.78,42.65,42.74,104300.0,24.6049,24.6799,24.6049,24.6568,104300.0
2005-10-19 15:00:00,42.74,42.79,42.74,42.75,44800.0,24.6568,24.6857,24.6568,24.6626,44800.0
2005-10-19 15:05:00,42.75,42.85,42.71,42.83,68300.0,24.6626,24.7203,24.6395,24.7088,68300.0
2005-10-19 15:10:00,42.83,42.83,42.71,42.78,131100.0,24.7088,24.7088,24.6395,24.6799,131100.0
2005-10-19 15:15:00,42.78,42.81,42.78,42.79,43400.0,24.6799,24.6972,24.6799,24.6857,43400.0
2005-10-19 15:20:00,42.79,42.8,42.74,42.78,67500.0,24.6857,24.6915,24.6568,24.6799,67500.0
2005-10-19 15:25:00,42.79,42.84,41.79,42.84,45000.0,24.6857,24.7145,24.1088,24.7145,45000.0
2005-10-19 15:30:00,42.84,42.85,42.76,42.81,119300.0,24.7145,24.7203,24.6684,24.6972,119300.0
2005-10-19 15:35:00,42.81,42.82,42.74,42.76,117300.0,24.6972,24.703,24.6568,24.6684,117300.0
2005-10-19 15:40:00,42.75,42.85,42.74,42.83,139600.0,24.6626,24.7203,24.6568,24.7088,139600.0
2005-10-19 15:45:00,42.84,42.84,42.69,42.7,109100.0,24.7145,24.7145,24.628,24.6338,109100.0
2005-10-19 15:50:00,42.69,42.74,42.62,42.72,137400.0,24.628,24.6568,24.5876,24.6453,137400.0
2005-10-19 15:55:00,42.72,42.91,42.72,42.88,113100.0,24.6453,24.7549,24.6453,24.7376,113100.0
2005-10-20 09:30:00,42.92,43.19,42.89,43.19,56300.0,24.7607,24.9164,24.7434,24.9164,56300.0
2005-10-20 09:35:00,43.19,43.45,43.18,43.45,66600.0,24.9164,25.0664,24.9107,25.0664,66600.0
2005-10-20 09:40:00,43.45,43.6,43.44,43.6,115700.0,25.0664,25.153,25.0607,25.153,115700.0
2005-10-20 09:45:00,43.6,43.84,43.6,43.7,123700.0,25.153,25.2914,25.153,25.2107,123700.0
2005-10-20 09:50:00,43.71,43.76,43.49,43.76,86400.0,25.2164,25.2453,25.0895,25.2453,86400.0
2005-10-20 09:55:00,43.73,43.73,43.5,43.6,120300.0,25.228,25.228,25.0953,25.153,120300.0
2005-10-20 10:00:00,43.6,43.71,43.51,43.58,75700.0,25.153,25.2164,25.1011,25.1414,75700.0
2005-10-20 10:05:00,43.58,43.65,43.5,43.55,79800.0,25.1414,25.1818,25.0953,25.1241,79800.0
2005-10-20 10:10:00,43.5,43.6,43.49,43.53,98100.0,25.0953,25.153,25.0895,25.1126,98100.0
2005-10-20 10:15:00,43.53,43.75,43.51,43.73,73700.0,25.1126,25.2395,25.1011,25.228,73700.0
2005-10-20 10:20:00,43.75,43.83,43.7,43.78,51700.0,25.2395,25.2857,25.2107,25.2568,51700.0
2005-10-20 10:25:00,43.78,43.84,43.75,43.84,79100.0,25.2568,25.2914,25.2395,25.2914,79100.0
2005-10-20 10:30:00,43.85,44.88,43.82,44.08,174100.0,25.2972,25.8914,25.2799,25.4299,174100.0
2005-10-20 10:35:00,44.08,44.2,44.04,44.15,75100.0,25.4299,25.4991,25.4068,25.4703,75100.0
2005-10-20 10:40:00,44.17,44.17,44.07,44.1,54100.0,25.4818,25.4818,25.4241,25.4414,54100.0
2005-10-20 10:45:00,44.1,44.21,44.09,44.21,71000.0,25.4414,25.5049,25.4357,25.5049,71000.0
2005-10-20 10:50:00,44.2,44.34,44.17,44.32,68500.0,25.4991,25.5799,25.4818,25.5683,68500.0
2005-10-20 10:55:00,44.32,44.32,44.21,44.25,46600.0,25.5683,25.5683,25.5049,25.528,46600.0
2005-10-20 11:00:00,44.25,44.6,44.25,44.47,108400.0,25.528,25.7299,25.528,25.6549,108400.0
2005-10-20 11:05:00,44.46,44.55,44.4,44.53,147200.0,25.6491,25.701,25.6145,25.6895,147200.0
2005-10-20 11:10:00,44.53,44.6,44.53,44.57,133000.0,25.6895,25.7299,25.6895,25.7126,133000.0
2005-10-20 11:15:00,44.57,44.57,44.48,44.49,156400.0,25.7126,25.7126,25.6606,25.6664,156400.0
2005-10-20 11:20:00,44.48,44.49,44.31,44.35,87000.0,25.6606,25.6664,25.5626,25.5856,87000.0
2005-10-20 11:25:00,44.33,44.39,44.32,44.37,87000.0,25.5741,25.6087,25.5683,25.5972,87000.0
2005-10-20 11:30:00,44.37,44.46,44.36,44.4,54200.0,25.5972,25.6491,25.5914,25.6145,54200.0
2005-10-20 11:35:00,44.37,44.44,44.3,44.31,58100.0,25.5972,25.6376,25.5568,25.5626,58100.0
2005-10-20 11:40:00,44.31,44.4,44.06,44.33,76400.0,25.5626,25.6145,25.4183,25.5741,76400.0
2005-10-20 11:45:00,44.3,44.34,44.2,44.29,121300.0,25.5568,25.5799,25.4991,25.551,121300.0
2005-10-20 11:50:00,44.29,44.34,44.06,44.25,137300.0,25.551,25.5799,25.4183,25.528,137300.0
2005-10-20 11:55:00,44.26,44.33,44.19,44.24,45600.0,25.5337,25.5741,25.4933,25.5222,45600.0
2005-10-20 12:00:00,44.24,44.33,44.21,44.29,104100.0,25.5222,25.5741,25.5049,25.551,104100.0
2005-10-20 12:05:00,44.29,44.34,44.29,44.3,31800.0,25.551,25.5799,25.551,25.5568,31800.0
2005-10-20 12:10:00,44.3,44.41,44.28,44.4,194800.0,25.5568,25.6203,25.5453,25.6145,194800.0
2005-10-20 12:15:00,44.41,44.48,44.38,44.39,80600.0,25.6203,25.6606,25.603,25.6087,80600.0
2005-10-20 12:20:00,44.4,44.41,44.32,44.35,77500.0,25.6145,25.6203,25.5683,25.5856,77500.0
2005-10-20 12:25:00,44.35,44.41,44.32,44.37,64900.0,25.5856,25.6203,25.5683,25.5972,64900.0
2005-10-20 12:30:00,44.36,44.45,44.36,44.44,52200.0,25.5914,25.6433,25.5914,25.6376,52200.0
2005-10-20 12:35:00,44.44,44.49,44.4,44.42,73100.0,25.6376,25.6664,25.6145,25.626,73100.0
2005-10-20 12:40:00,44.41,44.41,44.38,44.4,61100.0,25.6203,25.6203,25.603,25.6145,61100.0
2005-10-20 12:45:00,44.4,44.44,44.38,44.39,33100.0,25.6145,25.6376,25.603,25.6087,33100.0
2005-10-20 12:50:00,44.38,44.4,44.32,44.32,19000.0,25.603,25.6145,25.5683,25.5683,19000.0
2005-10-20 12:55:00,44.32,44.5,44.31,44.5,142400.0,25.5683,25.6722,25.5626,25.6722,142400.0
2005-10-20 13:00:00,44.5,44.55,44.48,44.54,55700.0,25.6722,25.701,25.6606,25.6953,55700.0
2005-10-20 13:05:00,44.53,44.59,44.5,44.51,71900.0,25.6895,25.7241,25.6722,25.678,71900.0
2005-10-20 13:10:00,44.51,44.56,44.47,44.49,77100.0,25.678,25.7068,25.6549,25.6664,77100.0
2005-10-20 13:15:00,44.5,44.55,44.49,44.54,66400.0,25.6722,25.701,25.6664,25.6953,66400.0
2005-10-20 13:20:00,44.53,44.56,44.49,44.53,35200.0,25.6895,25.7068,25.6664,25.6895,35200.0
2005-10-20 13:25:00,44.53,44.57,44.49,44.51,82700.0,25.6895,25.7126,25.6664,25.678,82700.0
2005-10-20 13:30:00,44.5,44.51,44.46,44.48,73600.0,25.6722,25.678,25.6491,25.6606,73600.0
2005-10-20 13:35:00,44.49,44.56,44.48,44.5,53600.0,25.6664,25.7068,25.6606,25.6722,53600.0
2005-10-20 13:40:00,44.5,44.51,44.4,44.49,61800.0,25.6722,25.678,25.6145,25.6664,61800.0
2005-10-20 13:45:00,44.49,44.49,44.4,44.41,28400.0,25.6664,25.6664,25.6145,25.6203,28400.0
2005-10-20 13:50:00,44.41,44.52,44.4,44.52,55700.0,25.6203,25.6837,25.6145,25.6837,55700.0
2005-10-20 13:55:00,44.53,44.55,44.52,44.54,82400.0,25.6895,25.701,25.6837,25.6953,82400.0
2005-10-20 14:00:00,44.53,44.54,44.45,44.5,47800.0,25.6895,25.6953,25.6433,25.6722,47800.0
2005-10-20 14:05:00,44.49,44.52,44.44,44.45,35000.0,25.6664,25.6837,25.6376,25.6433,35000.0
2005-10-20 14:10:00,44.45,44.46,44.4,44.42,55300.0,25.6433,25.6491,25.6145,25.626,55300.0
2005-10-20 14:15:00,44.43,44.43,44.3,44.36,88200.0,25.6318,25.6318,25.5568,25.5914,88200.0
2005-10-20 14:20:00,44.36,44.38,44.25,44.3,123400.0,25.5914,25.603,25.528,25.5568,123400.0
2005-10-20 14:25:00,44.28,44.38,44.24,44.31,83400.0,25.5453,25.603,25.5222,25.5626,83400.0
2005-10-20 14:30:00,44.3,44.43,44.3,44.41,278300.0,25.5568,25.6318,25.5568,25.6203,278300.0
2005-10-20 14:35:00,44.41,44.46,44.4,44.41,115500.0,25.6203,25.6491,25.6145,25.6203,115500.0
2005-10-20 14:40:00,44.41,44.44,44.39,44.4,55000.0,25.6203,25.6376,25.6087,25.6145,55000.0
2005-10-20 14:45:00,44.4,44.45,44.4,44.4,50600.0,25.6145,25.6433,25.6145,25.6145,50600.0
2005-10-20 14:50:00,44.41,44.48,44.41,44.45,46300.0,25.6203,25.6606,25.6203,25.6433,46300.0
2005-10-20 14:55:00,44.45,44.45,44.27,44.27,70400.0,25.6433,25.6433,25.5395,25.5395,70400.0
2005-10-20 15:00:00,44.27,44.34,44.27,44.28,79100.0,25.5395,25.5799,25.5395,25.5453,79100.0
2005-10-20 15:05:00,44.28,44.34,44.16,44.33,139000.0,25.5453,25.5799,25.476,25.5741,139000.0
2005-10-20 15:10:00,44.33,44.34,44.02,44.03,92400.0,25.5741,25.5799,25.3953,25.401,92400.0
2005-10-20 15:15:00,43.96,44.11,43.92,44.02,114900.0,25.3607,25.4472,25.3376,25.3953,114900.0
2005-10-20 15:20:00,44.01,44.04,43.74,43.9,137400.0,25.3895,25.4068,25.2337,25.326,137400.0
2005-10-20 15:25:00,43.89,43.9,43.35,43.43,166300.0,25.3203,25.326,25.0087,25.0549,166300.0
2005-10-20 15:30:00,43.42,43.93,43.42,43.88,160800.0,25.0491,25.3434,25.0491,25.3145,160800.0
2005-10-20 15:35:00,43.89,44.04,43.85,43.99,131600.0,25.3203,25.4068,25.2972,25.378,131600.0
2005-10-20 15:40:00,44.0,44.02,43.92,43.98,150200.0,25.3837,25.3953,25.3376,25.3722,150200.0
2005-10-20 15:45:00,43.96,44.04,43.9,44.01,128400.0,25.3607,25.4068,25.326,25.3895,128400.0
2005-10-20 15:50:00,44.0,44.03,43.91,43.93,74300.0,25.3837,25.401,25.3318,25.3434,74300.0
2005-10-20 15:55:00,43.91,43.99,43.9,43.9,127400.0,25.3318,25.378,25.326,25.326,127400.0
2005-10-21 09:30:00,44.8,44.84,44.61,44.61,405700.0,25.8453,25.8683,25.7356,25.7356,405700.0
2005-10-21 09:35:00,44.65,44.8,44.55,44.55,145800.0,25.7587,25.8453,25.701,25.701,145800.0
2005-10-21 09:40:00,44.65,44.65,44.24,44.38,125400.0,25.7587,25.7587,25.5222,25.603,125400.0
2005-10-21 09:45:00,44.36,44.53,44.23,44.38,117100.0,25.5914,25.6895,25.5164,25.603,117100.0
2005-10-21 09:50:00,44.38,44.44,44.15,44.35,122000.0,25.603,25.6376,25.4703,25.5856,122000.0
2005-10-21 09:55:00,44.33,44.54,44.33,44.35,82900.0,25.5741,25.6953,25.5741,25.5856,82900.0
2005-10-21 10:00:00,44.37,44.48,44.31,44.35,86900.0,25.5972,25.6606,25.5626,25.5856,86900.0
2005-10-21 10:05:00,44.35,44.46,44.3,44.44,82000.0,25.5856,25.6491,25.5568,25.6376,82000.0
2005-10-21 10:10:00,44.45,44.69,44.45,44.64,89700.0,25.6433,25.7818,25.6433,25.753,89700.0
2005-10-21 10:15:00,44.64,44.73,44.59,44.7,34400.0,25.753,25.8049,25.7241,25.7876,34400.0
2005-10-21 10:20:00,44.73,44.73,44.63,44.66,41300.0,25.8049,25.8049,25.7472,25.7645,41300.0
2005-10-21 10:25:00,44.67,44.75,44.67,44.74,30100.0,25.7703,25.8164,25.7703,25.8106,30100.0
2005-10-21 10:30:00,44.74,44.79,44.71,44.74,66500.0,25.8106,25.8395,25.7933,25.8106,66500.0
2005-10-21 10:35:00,44.74,44.74,44.66,44.68,47400.0,25.8106,25.8106,25.7645,25.776,47400.0
2005-10-21 10:40:00,44.68,44.68,44.64,44.64,27900.0,25.776,25.776,25.753,25.753,27900.0
2005-10-21 10:45:00,44.64,44.64,44.41,44.44,90300.0,25.753,25.753,25.6203,25.6376,90300.0
2005-10-21 10:50:00,44.42,44.51,44.38,44.43,50900.0,25.626,25.678,25.603,25.6318,50900.0
2005-10-21 10:55:00,44.42,44.43,44.36,44.39,30100.0,25.626,25.6318,25.5914,25.6087,30100.0
2005-10-21 11:00:00,44.39,44.46,44.36,44.4,45100.0,25.6087,25.6491,25.5914,25.6145,45100.0
2005-10-21 11:05:00,44.41,44.56,44.35,44.55,96000.0,25.6203,25.7068,25.5856,25.701,96000.0
2005-10-21 11:10:00,44.55,44.65,44.38,44.43,30000.0,25.701,25.7587,25.603,25.6318,30000.0
2005-10-21 11:15:00,44.4,44.42,44.32,44.34,24200.0,25.6145,25.626,25.5683,25.5799,24200.0
2005-10-21 11:20:00,44.35,44.36,44.29,44.34,15800.0,25.5856,25.5914,25.551,25.5799,15800.0
2005-10-21 11:25:00,44.37,44.37,44.31,44.35,44300.0,25.5972,25.5972,25.5626,25.5856,44300.0
2005-10-21 11:30:00,44.32,44.32,44.24,44.27,15100.0,25.5683,25.5683,25.5222,25.5395,15100.0
2005-10-21 11:35:00,44.26,44.26,44.21,44.24,20800.0,25.5337,25.5337,25.5049,25.5222,20800.0
2005-10-21 11:40:00,44.22,44.23,44.02,44.06,93200.0,25.5107,25.5164,25.3953,25.4183,93200.0
2005-10-21 11:45:00,44.05,44.09,43.96,44.0,41800.0,25.4126,25.4357,25.3607,25.3837,41800.0
2005-10-21 11:50:00,44.0,44.04,43.91,43.92,32100.0,25.3837,25.4068,25.3318,25.3376,32100.0
2005-10-21 11:55:00,43.94,43.96,43.65,43.74,86600.0,25.3491,25.3607,25.1818,25.2337,86600.0
2005-10-21 12:00:00,43.73,43.82,43.73,43.77,47900.0,25.228,25.2799,25.228,25.251,47900.0
2005-10-21 12:05:00,43.75,43.75,43.64,43.65,78800.0,25.2395,25.2395,25.176,25.1818,78800.0
2005-10-21 12:10:00,43.65,43.79,43.62,43.74,82900.0,25.1818,25.2626,25.1645,25.2337,82900.0
2005-10-21 12:15:00,43.72,43.72,43.57,43.67,59300.0,25.2222,25.2222,25.1357,25.1934,59300.0
2005-10-21 12:20:00,43.67,43.76,43.64,43.76,35400.0,25.1934,25.2453,25.176,25.2453,35400.0
2005-10-21 12:25:00,43.75,43.76,43.63,43.74,38500.0,25.2395,25.2453,25.1703,25.2337,38500.0
2005-10-21 12:30:00,43.73,43.81,43.73,43.73,30400.0,25.228,25.2741,25.228,25.228,30400.0
2005-10-21 12:35:00,43.72,43.72,43.64,43.68,59700.0,25.2222,25.2222,25.176,25.1991,59700.0
2005-10-21 12:40:00,43.68,43.69,43.6,43.69,27500.0,25.1991,25.2049,25.153,25.2049,27500.0
2005-10-21 12:45:00,43.69,43.75,43.67,43.72,30900.0,25.2049,25.2395,25.1934,25.2222,30900.0
2005-10-21 12:50:00,43.73,43.9,43.73,43.85,61900.0,25.228,25.326,25.228,25.2972,61900.0
2005-10-21 12:55:00,43.85,43.98,43.85,43.97,44100.0,25.2972,25.3722,25.2972,25.3664,44100.0
2005-10-21 13:00:00,43.98,44.1,43.98,44.09,46900.0,25.3722,25.4414,25.3722,25.4357,46900.0
2005-10-21 13:05:00,44.09,44.2,44.08,44.15,46900.0,25.4357,25.4991,25.4299,25.4703,46900.0
2005-10-21 13:10:00,44.15,44.16,44.12,44.15,29100.0,25.4703,25.476,25.453,25.4703,29100.0
2005-10-21 13:15:00,44.15,44.16,44.11,44.13,32900.0,25.4703,25.476,25.4472,25.4587,32900.0
2005-10-21 13:20:00,44.14,44.19,44.13,44.18,9400.0,25.4645,25.4933,25.4587,25.4876,9400.0
2005-10-21 13:25:00,44.19,44.25,44.18,44.23,29800.0,25.4933,25.528,25.4876,25.5164,29800.0
2005-10-21 13:30:00,44.24,44.38,44.22,44.34,37800.0,25.5222,25.603,25.5107,25.5799,37800.0
2005-10-21 13:35:00,44.33,44.33,44.12,44.14,35300.0,25.5741,25.5741,25.453,25.4645,35300.0
2005-10-21 13:40:00,44.14,44.2,44.14,44.17,24000.0,25.4645,25.4991,25.4645,25.4818,24000.0
2005-10-21 13:45:00,44.17,44.2,44.15,44.18,23900.0,25.4818,25.4991,25.4703,25.4876,23900.0
2005-10-21 13:50:00,44.18,44.3,44.14,44.3,36800.0,25.4876,25.5568,25.4645,25.5568,36800.0
2005-10-21 13:55:00,44.3,44.37,44.26,44.31,53100.0,25.5568,25.5972,25.5337,25.5626,53100.0
2005-10-21 14:00:00,44.31,44.31,44.24,44.28,28900.0,25.5626,25.5626,25.5222,25.5453,28900.0
2005-10-21 14:05:00,44.29,44.29,44.24,44.28,24100.0,25.551,25.551,25.5222,25.5453,24100.0
2005-10-21 14:10:00,44.28,44.37,44.26,44.37,36100.0,25.5453,25.5972,25.5337,25.5972,36100.0
2005-10-21 14:15:00,44.36,44.38,44.25,44.26,38300.0,25.5914,25.603,25.528,25.5337,38300.0
2005-10-21 14:20:00,44.28,44.33,44.22,44.31,60500.0,25.5453,25.5741,25.5107,25.5626,60500.0
2005-10-21 14:25:00,44.29,44.29,44.05,44.12,60900.0,25.551,25.551,25.4126,25.453,60900.0
2005-10-21 14:30:00,44.12,44.14,44.02,44.13,35400.0,25.453,25.4645,25.3953,25.4587,35400.0
2005-10-21 14:35:00,44.13,44.18,44.03,44.03,20500.0,25.4587,25.4876,25.401,25.401,20500.0
2005-10-21 14:40:00,44.02,44.11,44.02,44.08,24100.0,25.3953,25.4472,25.3953,25.4299,24100.0
2005-10-21 14:45:00,44.08,44.16,44.07,44.16,19600.0,25.4299,25.476,25.4241,25.476,19600.0
2005-10-21 14:50:00,44.16,44.25,44.15,44.25,22000.0,25.476,25.528,25.4703,25.528,22000.0
2005-10-21 14:55:00,44.24,44.37,44.24,44.34,55200.0,25.5222,25.5972,25.5222,25.5799,55200.0
2005-10-21 15:00:00,44.32,44.34,44.3,44.34,21400.0,25.5683,25.5799,25.5568,25.5799,21400.0
2005-10-21 15:05:00,44.34,44.34,44.2,44.22,21600.0,25.5799,25.5799,25.4991,25.5107,21600.0
2005-10-21 15:10:00,44.23,44.3,44.23,44.26,25900.0,25.5164,25.5568,25.5164,25.5337,25900.0
2005-10-21 15:15:00,44.26,44.27,44.2,44.22,14700.0,25.5337,25.5395,25.4991,25.5107,14700.0
2005-10-21 15:20:00,44.22,44.26,44.15,44.25,19200.0,25.5107,25.5337,25.4703,25.528,19200.0
2005-10-21 15:25:00,44.26,44.32,44.24,44.26,39300.0,25.5337,25.5683,25.5222,25.5337,39300.0
2005-10-21 15:30:00,44.25,44.26,44.23,44.24,23900.0,25.528,25.5337,25.5164,25.5222,23900.0
2005-10-21 15:35:00,44.25,44.25,44.16,44.16,44600.0,25.528,25.528,25.476,25.476,44600.0
2005-10-21 15:40:00,44.17,44.17,44.01,44.03,102300.0,25.4818,25.4818,25.3895,25.401,102300.0
2005-10-21 15:45:00,44.03,44.03,43.97,43.99,67400.0,25.401,25.401,25.3664,25.378,67400.0
2005-10-21 15:50:00,43.98,44.02,43.96,43.99,157400.0,25.3722,25.3953,25.3607,25.378,157400.0
2005-10-21 15:55:00,43.99,44.06,43.97,44.01,146900.0,25.378,25.4183,25.3664,25.3895,146900.0
2005-10-24 09:30:00,44.01,44.59,44.01,44.36,78100.0,25.3895,25.7241,25.3895,25.5914,78100.0
2005-10-24 09:35:00,44.36,44.6,44.3,44.3,85200.0,25.5914,25.7299,25.5568,25.5568,85200.0
2005-10-24 09:40:00,44.31,44.42,44.3,44.38,70400.0,25.5626,25.626,25.5568,25.603,70400.0
2005-10-24 09:45:00,44.38,44.62,44.38,44.45,60600.0,25.603,25.7414,25.603,25.6433,60600.0
2005-10-24 09:50:00,44.46,44.51,44.34,44.37,50600.0,25.6491,25.678,25.5799,25.5972,50600.0
2005-10-24 09:55:00,44.37,44.45,44.32,44.36,59700.0,25.5972,25.6433,25.5683,25.5914,59700.0
2005-10-24 10:00:00,44.39,44.45,44.36,44.4,43600.0,25.6087,25.6433,25.5914,25.6145,43600.0
2005-10-24 10:05:00,44.4,44.43,44.31,44.42,67900.0,25.6145,25.6318,25.5626,25.626,67900.0
2005-10-24 10:10:00,44.43,44.48,44.37,44.43,27200.0,25.6318,25.6606,25.5972,25.6318,27200.0
2005-10-24 10:15:00,44.42,44.43,44.27,44.31,47900.0,25.626,25.6318,25.5395,25.5626,47900.0
2005-10-24 10:20:00,44.35,44.38,44.32,44.37,73500.0,25.5856,25.603,25.5683,25.5972,73500.0
2005-10-24 10:25:00,44.37,44.37,44.27,44.28,26100.0,25.5972,25.5972,25.5395,25.5453,26100.0
2005-10-24 10:30:00,44.29,44.5,44.29,44.5,96900.0,25.551,25.6722,25.551,25.6722,96900.0
2005-10-24 10:35:00,44.5,44.5,44.4,44.41,22200.0,25.6722,25.6722,25.6145,25.6203,22200.0
2005-10-24 10:40:00,44.41,44.47,44.4,44.47,49000.0,25.6203,25.6549,25.6145,25.6549,49000.0
2005-10-24 10:45:00,44.47,44.47,44.38,44.39,51100.0,25.6549,25.6549,25.603,25.6087,51100.0
2005-10-24 10:50:00,44.39,44.42,44.25,44.36,44600.0,25.6087,25.626,25.528,25.5914,44600.0
2005-10-24 10:55:00,44.39,44.43,44.36,44.41,110100.0,25.6087,25.6318,25.5914,25.6203,110100.0
2005-10-24 11:00:00,44.4,44.54,44.4,44.48,37500.0,25.6145,25.6953,25.6145,25.6606,37500.0
2005-10-24 11:05:00,44.46,44.54,44.46,44.51,14500.0,25.6491,25.6953,25.6491,25.678,14500.0
2005-10-24 11:10:00,44.5,44.54,44.43,44.51,45500.0,25.6722,25.6953,25.6318,25.678,45500.0
2005-10-24 11:15:00,44.5,44.59,44.49,44.56,36800.0,25.6722,25.7241,25.6664,25.7068,36800.0
2005-10-24 11:20:00,44.55,44.7,44.55,44.65,49200.0,25.701,25.7876,25.701,25.7587,49200.0
2005-10-24 11:25:00,44.69,44.8,44.64,44.79,55500.0,25.7818,25.8453,25.753,25.8395,55500.0
2005-10-24 11:30:00,44.78,44.8,44.58,44.58,52200.0,25.8337,25.8453,25.7183,25.7183,52200.0
2005-10-24 11:35:00,44.57,44.61,44.54,44.61,40700.0,25.7126,25.7356,25.6953,25.7356,40700.0
2005-10-24 11:40:00,44.62,44.69,44.59,44.65,21600.0,25.7414,25.7818,25.7241,25.7587,21600.0
2005-10-24 11:45:00,44.68,44.8,44.59,44.8,25500.0,25.776,25.8453,25.7241,25.8453,25500.0
2005-10-24 11:50:00,44.8,44.84,44.78,44.8,52100.0,25.8453,25.8683,25.8337,25.8453,52100.0
2005-10-24 11:55:00,44.8,44.8,44.55,44.6,62900.0,25.8453,25.8453,25.701,25.7299,62900.0
2005-10-24 12:00:00,44.6,44.69,44.6,44.67,20800.0,25.7299,25.7818,25.7299,25.7703,20800.0
2005-10-24 12:05:00,44.67,44.84,44.65,44.77,23500.0,25.7703,25.8683,25.7587,25.8279,23500.0
2005-10-24 12:10:00,44.77,44.84,44.74,44.84,24000.0,25.8279,25.8683,25.8106,25.8683,24000.0
2005-10-24 12:15:00,44.8,44.94,44.78,44.86,57100.0,25.8453,25.926,25.8337,25.8799,57100.0
2005-10-24 12:20:00,44.86,44.96,44.86,44.9,56400.0,25.8799,25.9376,25.8799,25.9029,56400.0
2005-10-24 12:25:00,44.94,44.95,44.88,44.93,36100.0,25.926,25.9318,25.8914,25.9203,36100.0
2005-10-24 12:30:00,44.94,44.98,44.88,44.98,39100.0,25.926,25.9491,25.8914,25.9491,39100.0
2005-10-24 12:35:00,44.98,45.0,44.87,44.89,64400.0,25.9491,25.9606,25.8856,25.8972,64400.0
2005-10-24 12:40:00,44.89,45.0,44.89,44.9,30100.0,25.8972,25.9606,25.8972,25.9029,30100.0
2005-10-24 12:45:00,44.9,45.0,44.86,44.96,38500.0,25.9029,25.9606,25.8799,25.9376,38500.0
2005-10-24 12:50:00,44.96,45.0,44.92,44.96,54900.0,25.9376,25.9606,25.9145,25.9376,54900.0
2005-10-24 12:55:00,44.97,45.0,44.96,44.99,34700.0,25.9433,25.9606,25.9376,25.9549,34700.0
2005-10-24 13:00:00,45.0,45.01,44.97,44.99,159700.0,25.9606,25.9664,25.9433,25.9549,159700.0
2005-10-24 13:05:00,44.98,45.05,44.96,45.05,39600.0,25.9491,25.9895,25.9376,25.9895,39600.0
2005-10-24 13:10:00,45.07,45.1,45.03,45.1,51100.0,26.001,26.0183,25.9779,26.0183,51100.0
2005-10-24 13:15:00,45.1,45.12,45.03,45.05,42000.0,26.0183,26.0299,25.9779,25.9895,42000.0
2005-10-24 13:20:00,45.05,45.07,45.02,45.06,23700.0,25.9895,26.001,25.9722,25.9953,23700.0
2005-10-24 13:25:00,45.06,45.1,45.05,45.09,49300.0,25.9953,26.0183,25.9895,26.0126,49300.0
2005-10-24 13:30:00,45.09,45.17,45.05,45.16,44300.0,26.0126,26.0587,25.9895,26.0529,44300.0
2005-10-24 13:35:00,45.16,45.18,45.11,45.15,33700.0,26.0529,26.0645,26.0241,26.0472,33700.0
2005-10-24 13:40:00,45.15,45.16,45.12,45.13,20500.0,26.0472,26.0529,26.0299,26.0356,20500.0
2005-10-24 13:45:00,45.13,45.13,45.06,45.09,47500.0,26.0356,26.0356,25.9953,26.0126,47500.0
2005-10-24 13:50:00,45.09,45.11,45.06,45.11,23500.0,26.0126,26.0241,25.9953,26.0241,23500.0
2005-10-24 13:55:00,45.11,45.18,45.11,45.17,52300.0,26.0241,26.0645,26.0241,26.0587,52300.0
2005-10-24 14:00:00,45.17,45.2,45.15,45.17,39600.0,26.0587,26.076,26.0472,26.0587,39600.0
2005-10-24 14:05:00,45.18,45.24,45.16,45.24,96500.0,26.0645,26.0991,26.0529,26.0991,96500.0
2005-10-24 14:10:00,45.22,45.24,45.2,45.23,60500.0,26.0876,26.0991,26.076,26.0933,60500.0
2005-10-24 14:15:00,45.22,45.25,45.22,45.25,56500.0,26.0876,26.1049,26.0876,26.1049,56500.0
2005-10-24 14:20:00,45.25,45.25,45.23,45.24,69800.0,26.1049,26.1049,26.0933,26.0991,69800.0
2005-10-24 14:25:00,45.24,45.25,45.2,45.2,39600.0,26.0991,26.1049,26.076,26.076,39600.0
2005-10-24 14:30:00,45.21,45.22,45.2,45.21,19700.0,26.0818,26.0876,26.076,26.0818,19700.0
2005-10-24 14:35:00,45.22,45.22,45.2,45.21,40400.0,26.0876,26.0876,26.076,26.0818,40400.0
2005-10-24 14:40:00,45.21,45.21,45.2,45.21,22100.0,26.0818,26.0818,26.076,26.0818,22100.0
2005-10-24 14:45:00,45.2,45.22,45.18,45.2,37300.0,26.076,26.0876,26.0645,26.076,37300.0
2005-10-24 14:50:00,45.21,45.22,45.19,45.2,35100.0,26.0818,26.0876,26.0702,26.076,35100.0
2005-10-24 14:55:00,45.2,45.23,45.19,45.23,48900.0,26.076,26.0933,26.0702,26.0933,48900.0
2005-10-24 15:00:00,45.23,45.24,45.21,45.22,66600.0,26.0933,26.0991,26.0818,26.0876,66600.0
2005-10-24 15:05:00,45.21,45.22,45.13,45.15,122100.0,26.0818,26.0876,26.0356,26.0472,122100.0
2005-10-24 15:10:00,45.15,45.23,45.15,45.22,72500.0,26.0472,26.0933,26.0472,26.0876,72500.0
2005-10-24 15:15:00,45.22,45.24,45.2,45.23,44900.0,26.0876,26.0991,26.076,26.0933,44900.0
2005-10-24 15:20:00,45.23,45.24,45.22,45.22,58500.0,26.0933,26.0991,26.0876,26.0876,58500.0
2005-10-24 15:25:00,45.23,45.24,45.2,45.22,64300.0,26.0933,26.0991,26.076,26.0876,64300.0
2005-10-24 15:30:00,45.22,45.22,45.11,45.15,97500.0,26.0876,26.0876,26.0241,26.0472,97500.0
2005-10-24 15:35:00,45.16,45.23,45.15,45.22,64600.0,26.0529,26.0933,26.0472,26.0876,64600.0
2005-10-24 15:40:00,45.23,45.32,45.22,45.31,157900.0,26.0933,26.1452,26.0876,26.1395,157900.0
2005-10-24 15:45:00,45.31,45.44,45.31,45.4,101300.0,26.1395,26.2145,26.1395,26.1914,101300.0
2005-10-24 15:50:00,45.4,45.4,45.35,45.37,66900.0,26.1914,26.1914,26.1626,26.1741,66900.0
2005-10-24 15:55:00,45.37,45.4,45.32,45.35,76300.0,26.1741,26.1914,26.1452,26.1626,76300.0
2005-10-25 09:30:00,45.35,45.35,45.1,45.35,50000.0,26.1626,26.1626,26.0183,26.1626,50000.0
2005-10-25 09:35:00,45.34,45.38,45.23,45.23,47800.0,26.1568,26.1799,26.0933,26.0933,47800.0
2005-10-25 09:40:00,45.24,45.39,45.19,45.3,62500.0,26.0991,26.1856,26.0702,26.1337,62500.0
2005-10-25 09:45:00,45.28,45.32,45.12,45.18,61900.0,26.1222,26.1452,26.0299,26.0645,61900.0
2005-10-25 09:50:00,45.16,45.3,45.15,45.22,46400.0,26.0529,26.1337,26.0472,26.0876,46400.0
2005-10-25 09:55:00,45.24,45.25,45.19,45.19,42200.0,26.0991,26.1049,26.0702,26.0702,42200.0
2005-10-25 10:00:00,45.2,45.2,45.06,45.07,72300.0,26.076,26.076,25.9953,26.001,72300.0
2005-10-25 10:05:00,45.07,45.1,44.88,44.96,64000.0,26.001,26.0183,25.8914,25.9376,64000.0
2005-10-25 10:10:00,44.99,44.99,44.85,44.9,76100.0,25.9549,25.9549,25.8741,25.9029,76100.0
2005-10-25 10:15:00,44.9,45.0,44.8,44.98,45100.0,25.9029,25.9606,25.8453,25.9491,45100.0
2005-10-25 10:20:00,44.98,45.02,44.91,45.02,25400.0,25.9491,25.9722,25.9087,25.9722,25400.0
2005-10-25 10:25:00,45.05,45.18,45.0,45.18,76200.0,25.9895,26.0645,25.9606,26.0645,76200.0
2005-10-25 10:30:00,45.17,45.25,45.15,45.16,104600.0,26.0587,26.1049,26.0472,26.0529,104600.0
2005-10-25 10:35:00,45.16,45.24,45.14,45.19,57600.0,26.0529,26.0991,26.0414,26.0702,57600.0
2005-10-25 10:40:00,45.19,45.24,45.16,45.2,57400.0,26.0702,26.0991,26.0529,26.076,57400.0
2005-10-25 10:45:00,45.19,45.23,45.17,45.21,51500.0,26.0702,26.0933,26.0587,26.0818,51500.0
2005-10-25 10:50:00,45.21,45.26,45.18,45.22,42400.0,26.0818,26.1106,26.0645,26.0876,42400.0
2005-10-25 10:55:00,45.22,45.23,45.19,45.21,75000.0,26.0876,26.0933,26.0702,26.0818,75000.0
2005-10-25 11:00:00,45.22,45.23,45.13,45.13,27800.0,26.0876,26.0933,26.0356,26.0356,27800.0
2005-10-25 11:05:00,45.14,45.2,45.1,45.1,44500.0,26.0414,26.076,26.0183,26.0183,44500.0
2005-10-25 11:10:00,45.09,45.13,45.01,45.08,53500.0,26.0126,26.0356,25.9664,26.0068,53500.0
2005-10-25 11:15:00,45.07,45.16,45.01,45.02,23300.0,26.001,26.0529,25.9664,25.9722,23300.0
2005-10-25 11:20:00,45.02,45.02,44.96,44.97,57700.0,25.9722,25.9722,25.9376,25.9433,57700.0
2005-10-25 11:25:00,44.97,45.05,44.96,44.99,37800.0,25.9433,25.9895,25.9376,25.9549,37800.0
2005-10-25 11:30:00,44.99,45.0,44.93,44.97,88700.0,25.9549,25.9606,25.9203,25.9433,88700.0
2005-10-25 11:35:00,44.97,45.01,44.85,44.86,46900.0,25.9433,25.9664,25.8741,25.8799,46900.0
2005-10-25 11:40:00,44.86,44.86,44.78,44.8,65700.0,25.8799,25.8799,25.8337,25.8453,65700.0
2005-10-25 11:45:00,44.79,44.79,44.66,44.67,37000.0,25.8395,25.8395,25.7645,25.7703,37000.0
2005-10-25 11:50:00,44.67,44.67,44.62,44.63,27700.0,25.7703,25.7703,25.7414,25.7472,27700.0
2005-10-25 11:55:00,44.63,44.63,44.5,44.5,58800.0,25.7472,25.7472,25.6722,25.6722,58800.0
2005-10-25 12:00:00,44.51,44.57,44.4,44.55,56300.0,25.678,25.7126,25.6145,25.701,56300.0
2005-10-25 12:05:00,44.55,44.55,44.47,44.53,26600.0,25.701,25.701,25.6549,25.6895,26600.0
2005-10-25 12:10:00,44.55,44.64,44.51,44.55,34700.0,25.701,25.753,25.678,25.701,34700.0
2005-10-25 12:15:00,44.55,44.65,44.54,44.65,22300.0,25.701,25.7587,25.6953,25.7587,22300.0
2005-10-25 12:20:00,44.65,44.68,44.5,44.5,19300.0,25.7587,25.776,25.6722,25.6722,19300.0
2005-10-25 12:25:00,44.51,44.55,44.5,44.53,9600.0,25.678,25.701,25.6722,25.6895,9600.0
2005-10-25 12:30:00,44.52,44.63,44.5,44.63,11000.0,25.6837,25.7472,25.6722,25.7472,11000.0
2005-10-25 12:35:00,44.63,44.66,44.59,44.59,19000.0,25.7472,25.7645,25.7241,25.7241,19000.0
2005-10-25 12:40:00,44.59,44.59,44.54,44.56,15200.0,25.7241,25.7241,25.6953,25.7068,15200.0
2005-10-25 12:45:00,44.56,44.58,44.5,44.51,25800.0,25.7068,25.7183,25.6722,25.678,25800.0
2005-10-25 12:50:00,44.5,44.5,44.45,44.49,43000.0,25.6722,25.6722,25.6433,25.6664,43000.0
2005-10-25 12:55:00,44.48,44.49,44.43,44.48,11400.0,25.6606,25.6664,25.6318,25.6606,11400.0
2005-10-25 13:00:00,44.46,44.47,44.34,44.35,25000.0,25.6491,25.6549,25.5799,25.5856,25000.0
2005-10-25 13:05:00,44.35,44.4,44.34,44.37,26100.0,25.5856,25.6145,25.5799,25.5972,26100.0
2005-10-25 13:10:00,44.36,44.44,44.36,44.43,10200.0,25.5914,25.6376,25.5914,25.6318,10200.0
2005-10-25 13:15:00,44.4,44.42,44.38,44.4,26400.0,25.6145,25.626,25.603,25.6145,26400.0
2005-10-25 13:20:00,44.4,44.4,44.28,44.37,51600.0,25.6145,25.6145,25.5453,25.5972,51600.0
2005-10-25 13:25:00,44.35,44.38,44.27,44.29,18900.0,25.5856,25.603,25.5395,25.551,18900.0
2005-10-25 13:30:00,44.27,44.3,44.13,44.15,57700.0,25.5395,25.5568,25.4587,25.4703,57700.0
2005-10-25 13:35:00,44.15,44.24,44.12,44.18,31500.0,25.4703,25.5222,25.453,25.4876,31500.0
2005-10-25 13:40:00,44.17,44.21,44.08,44.2,35200.0,25.4818,25.5049,25.4299,25.4991,35200.0
2005-10-25 13:45:00,44.21,44.3,44.21,44.3,26800.0,25.5049,25.5568,25.5049,25.5568,26800.0
2005-10-25 13:50:00,44.29,44.33,44.26,44.3,19300.0,25.551,25.5741,25.5337,25.5568,19300.0
2005-10-25 13:55:00,44.29,44.35,44.27,44.28,18000.0,25.551,25.5856,25.5395,25.5453,18000.0
2005-10-25 14:00:00,44.27,44.27,44.2,44.27,25100.0,25.5395,25.5395,25.4991,25.5395,25100.0
2005-10-25 14:05:00,44.29,44.38,44.28,44.33,49800.0,25.551,25.603,25.5453,25.5741,49800.0
2005-10-25 14:10:00,44.34,44.49,44.34,44.49,35200.0,25.5799,25.6664,25.5799,25.6664,35200.0
2005-10-25 14:15:00,44.46,44.5,44.46,44.48,9500.0,25.6491,25.6722,25.6491,25.6606,9500.0
2005-10-25 14:20:00,44.47,44.48,44.35,44.38,34300.0,25.6549,25.6606,25.5856,25.603,34300.0
2005-10-25 14:25:00,44.36,44.42,44.26,44.4,51900.0,25.5914,25.626,25.5337,25.6145,51900.0
2005-10-25 14:30:00,44.41,44.43,44.29,44.38,15300.0,25.6203,25.6318,25.551,25.603,15300.0
2005-10-25 14:35:00,44.39,44.51,44.39,44.51,41100.0,25.6087,25.678,25.6087,25.678,41100.0
2005-10-25 14:40:00,44.49,44.52,44.4,44.41,53200.0,25.6664,25.6837,25.6145,25.6203,53200.0
2005-10-25 14:45:00,44.41,44.5,44.4,44.43,23800.0,25.6203,25.6722,25.6145,25.6318,23800.0
2005-10-25 14:50:00,44.44,44.66,44.43,44.55,52300.0,25.6376,25.7645,25.6318,25.701,52300.0
2005-10-25 14:55:00,44.54,44.55,44.41,44.43,24800.0,25.6953,25.701,25.6203,25.6318,24800.0
2005-10-25 15:00:00,44.43,44.44,44.38,44.43,19000.0,25.6318,25.6376,25.603,25.6318,19000.0
2005-10-25 15:05:00,44.43,44.43,44.34,44.34,27600.0,25.6318,25.6318,25.5799,25.5799,27600.0
2005-10-25 15:10:00,44.36,44.44,44.34,44.36,28200.0,25.5914,25.6376,25.5799,25.5914,28200.0
2005-10-25 15:15:00,44.36,44.4,44.35,44.36,27000.0,25.5914,25.6145,25.5856,25.5914,27000.0
2005-10-25 15:20:00,44.38,44.45,44.37,44.4,36200.0,25.603,25.6433,25.5972,25.6145,36200.0
2005-10-25 15:25:00,44.4,44.53,44.39,44.48,33200.0,25.6145,25.6895,25.6087,25.6606,33200.0
2005-10-25 15:30:00,44.45,44.48,44.44,44.46,35400.0,25.6433,25.6606,25.6376,25.6491,35400.0
2005-10-25 15:35:00,44.46,44.58,44.43,44.56,60900.0,25.6491,25.7183,25.6318,25.7068,60900.0
2005-10-25 15:40:00,44.56,44.57,44.49,44.51,43800.0,25.7068,25.7126,25.6664,25.678,43800.0
2005-10-25 15:45:00,44.51,44.63,44.5,44.56,63700.0,25.678,25.7472,25.6722,25.7068,63700.0
2005-10-25 15:50:00,44.56,44.56,44.44,44.45,53500.0,25.7068,25.7068,25.6376,25.6433,53500.0
2005-10-25 15:55:00,44.45,44.54,44.43,44.52,62900.0,25.6433,25.6953,25.6318,25.6837,62900.0
2005-10-26 09:30:00,44.27,44.28,43.65,43.91,97400.0,25.5395,25.5453,25.1818,25.3318,97400.0
2005-10-26 09:35:00,43.91,43.95,43.5,43.61,92400.0,25.3318,25.3549,25.0953,25.1587,92400.0
2005-10-26 09:40:00,43.62,43.98,43.59,43.85,61000.0,25.1645,25.3722,25.1472,25.2972,61000.0
2005-10-26 09:45:00,43.85,44.35,43.84,44.25,78000.0,25.2972,25.5856,25.2914,25.528,78000.0
2005-10-26 09:50:00,44.27,44.27,44.09,44.16,96400.0,25.5395,25.5395,25.4357,25.476,96400.0
2005-10-26 09:55:00,44.16,44.57,44.16,44.5,51300.0,25.476,25.7126,25.476,25.6722,51300.0
2005-10-26 10:00:00,44.54,44.54,44.2,44.2,39900.0,25.6953,25.6953,25.4991,25.4991,39900.0
2005-10-26 10:05:00,44.2,44.47,44.19,44.38,59600.0,25.4991,25.6549,25.4933,25.603,59600.0
2005-10-26 10:10:00,44.35,44.46,44.32,44.46,48900.0,25.5856,25.6491,25.5683,25.6491,48900.0
2005-10-26 10:15:00,44.46,44.59,44.39,44.43,113100.0,25.6491,25.7241,25.6087,25.6318,113100.0
2005-10-26 10:20:00,44.43,44.64,44.36,44.64,44200.0,25.6318,25.753,25.5914,25.753,44200.0
2005-10-26 10:25:00,44.63,44.63,44.46,44.47,21800.0,25.7472,25.7472,25.6491,25.6549,21800.0
2005-10-26 10:30:00,44.47,44.6,44.35,44.39,61400.0,25.6549,25.7299,25.5856,25.6087,61400.0
2005-10-26 10:35:00,44.37,44.37,44.16,44.16,68100.0,25.5972,25.5972,25.476,25.476,68100.0
2005-10-26 10:40:00,44.15,44.16,44.0,44.16,51500.0,25.4703,25.476,25.3837,25.476,51500.0
2005-10-26 10:45:00,44.15,44.2,44.03,44.15,49200.0,25.4703,25.4991,25.401,25.4703,49200.0
2005-10-26 10:50:00,44.16,44.34,44.15,44.31,72200.0,25.476,25.5799,25.4703,25.5626,72200.0
2005-10-26 10:55:00,44.31,44.37,44.3,44.33,40200.0,25.5626,25.5972,25.5568,25.5741,40200.0
2005-10-26 11:00:00,44.34,44.35,44.26,44.26,23000.0,25.5799,25.5856,25.5337,25.5337,23000.0
2005-10-26 11:05:00,44.26,44.29,44.22,44.29,17200.0,25.5337,25.551,25.5107,25.551,17200.0
2005-10-26 11:10:00,44.28,44.35,44.27,44.34,27300.0,25.5453,25.5856,25.5395,25.5799,27300.0
2005-10-26 11:15:00,44.35,44.36,44.3,44.31,15900.0,25.5856,25.5914,25.5568,25.5626,15900.0
2005-10-26 11:20:00,44.31,44.35,44.31,44.32,17700.0,25.5626,25.5856,25.5626,25.5683,17700.0
2005-10-26 11:25:00,44.32,44.41,44.3,44.38,207600.0,25.5683,25.6203,25.5568,25.603,207600.0
2005-10-26 11:30:00,44.38,44.39,44.22,44.24,38200.0,25.603,25.6087,25.5107,25.5222,38200.0
2005-10-26 11:35:00,44.25,44.35,44.25,44.25,51500.0,25.528,25.5856,25.528,25.528,51500.0
2005-10-26 11:40:00,44.26,44.3,44.25,44.27,19900.0,25.5337,25.5568,25.528,25.5395,19900.0
2005-10-26 11:45:00,44.27,44.29,44.22,44.27,44400.0,25.5395,25.551,25.5107,25.5395,44400.0
2005-10-26 11:50:00,44.29,44.29,44.12,44.15,16700.0,25.551,25.551,25.453,25.4703,16700.0
2005-10-26 11:55:00,44.14,44.15,44.03,44.08,17000.0,25.4645,25.4703,25.401,25.4299,17000.0
2005-10-26 12:00:00,44.08,44.19,44.08,44.16,21700.0,25.4299,25.4933,25.4299,25.476,21700.0
2005-10-26 12:05:00,44.16,44.23,44.15,44.19,21400.0,25.476,25.5164,25.4703,25.4933,21400.0
2005-10-26 12:10:00,44.16,44.2,44.1,44.2,13700.0,25.476,25.4991,25.4414,25.4991,13700.0
2005-10-26 12:15:00,44.2,44.22,44.14,44.15,19700.0,25.4991,25.5107,25.4645,25.4703,19700.0
2005-10-26 12:20:00,44.16,44.16,44.14,44.14,15200.0,25.476,25.476,25.4645,25.4645,15200.0
2005-10-26 12:25:00,44.12,44.13,44.07,44.07,15400.0,25.453,25.4587,25.4241,25.4241,15400.0
2005-10-26 12:30:00,44.07,44.16,44.07,44.16,23100.0,25.4241,25.476,25.4241,25.476,23100.0
2005-10-26 12:35:00,44.15,44.16,44.09,44.12,11100.0,25.4703,25.476,25.4357,25.453,11100.0
2005-10-26 12:40:00,44.12,44.13,44.02,44.03,30800.0,25.453,25.4587,25.3953,25.401,30800.0
2005-10-26 12:45:00,44.03,44.21,44.03,44.2,14900.0,25.401,25.5049,25.401,25.4991,14900.0
2005-10-26 12:50:00,44.19,44.26,44.19,44.25,11000.0,25.4933,25.5337,25.4933,25.528,11000.0
2005-10-26 12:55:00,44.26,44.3,44.23,44.3,9200.0,25.5337,25.5568,25.5164,25.5568,9200.0
2005-10-26 13:00:00,44.27,44.28,44.2,44.26,23200.0,25.5395,25.5453,25.4991,25.5337,23200.0
2005-10-26 13:05:00,44.26,44.28,44.23,44.26,76100.0,25.5337,25.5453,25.5164,25.5337,76100.0
2005-10-26 13:10:00,44.29,44.32,44.23,44.28,74600.0,25.551,25.5683,25.5164,25.5453,74600.0
2005-10-26 13:15:00,44.28,44.32,44.23,44.27,28900.0,25.5453,25.5683,25.5164,25.5395,28900.0
2005-10-26 13:20:00,44.25,44.33,44.22,44.3,29800.0,25.528,25.5741,25.5107,25.5568,29800.0
2005-10-26 13:25:00,44.3,44.34,44.28,44.32,31700.0,25.5568,25.5799,25.5453,25.5683,31700.0
2005-10-26 13:30:00,44.34,44.34,44.27,44.29,30300.0,25.5799,25.5799,25.5395,25.551,30300.0
2005-10-26 13:35:00,44.29,44.35,44.29,44.35,38400.0,25.551,25.5856,25.551,25.5856,38400.0
2005-10-26 13:40:00,44.33,44.34,44.21,44.24,30800.0,25.5741,25.5799,25.5049,25.5222,30800.0
2005-10-26 13:45:00,44.24,44.31,44.17,44.17,13800.0,25.5222,25.5626,25.4818,25.4818,13800.0
2005-10-26 13:50:00,44.16,44.22,44.1,44.11,46200.0,25.476,25.5107,25.4414,25.4472,46200.0
2005-10-26 13:55:00,44.11,44.16,44.1,44.12,53300.0,25.4472,25.476,25.4414,25.453,53300.0
2005-10-26 14:00:00,44.12,44.3,44.11,44.26,40000.0,25.453,25.5568,25.4472,25.5337,40000.0
2005-10-26 14:05:00,44.23,44.27,44.14,44.16,16600.0,25.5164,25.5395,25.4645,25.476,16600.0
2005-10-26 14:10:00,44.17,44.3,44.17,44.27,22600.0,25.4818,25.5568,25.4818,25.5395,22600.0
2005-10-26 14:15:00,44.26,44.32,44.24,44.27,19100.0,25.5337,25.5683,25.5222,25.5395,19100.0
2005-10-26 14:20:00,44.27,44.41,44.27,44.41,41400.0,25.5395,25.6203,25.5395,25.6203,41400.0
2005-10-26 14:25:00,44.41,44.41,44.25,44.28,11900.0,25.6203,25.6203,25.528,25.5453,11900.0
2005-10-26 14:30:00,44.27,44.27,44.17,44.17,18600.0,25.5395,25.5395,25.4818,25.4818,18600.0
2005-10-26 14:35:00,44.18,44.21,44.13,44.21,58300.0,25.4876,25.5049,25.4587,25.5049,58300.0
2005-10-26 14:40:00,44.2,44.21,44.14,44.14,37700.0,25.4991,25.5049,25.4645,25.4645,37700.0
2005-10-26 14:45:00,44.16,44.2,44.1,44.15,24000.0,25.476,25.4991,25.4414,25.4703,24000.0
2005-10-26 14:50:00,44.14,44.17,44.1,44.12,19400.0,25.4645,25.4818,25.4414,25.453,19400.0
2005-10-26 14:55:00,44.12,44.18,44.1,44.17,26700.0,25.453,25.4876,25.4414,25.4818,26700.0
2005-10-26 15:00:00,44.17,44.17,44.11,44.16,31200.0,25.4818,25.4818,25.4472,25.476,31200.0
2005-10-26 15:05:00,44.16,44.21,44.13,44.19,35000.0,25.476,25.5049,25.4587,25.4933,35000.0
2005-10-26 15:10:00,44.18,44.18,44.13,44.18,13300.0,25.4876,25.4876,25.4587,25.4876,13300.0
2005-10-26 15:15:00,44.18,44.2,44.15,44.19,23800.0,25.4876,25.4991,25.4703,25.4933,23800.0
2005-10-26 15:20:00,44.19,44.23,44.14,44.17,19600.0,25.4933,25.5164,25.4645,25.4818,19600.0
2005-10-26 15:25:00,44.16,44.16,44.1,44.11,29700.0,25.476,25.476,25.4414,25.4472,29700.0
2005-10-26 15:30:00,44.11,44.12,43.93,43.93,45900.0,25.4472,25.453,25.3434,25.3434,45900.0
2005-10-26 15:35:00,43.93,44.04,43.91,43.92,54100.0,25.3434,25.4068,25.3318,25.3376,54100.0
2005-10-26 15:40:00,43.91,43.92,43.8,43.83,48900.0,25.3318,25.3376,25.2684,25.2857,48900.0
2005-10-26 15:45:00,43.83,43.89,43.81,43.83,35400.0,25.2857,25.3203,25.2741,25.2857,35400.0
2005-10-26 15:50:00,43.82,43.83,43.7,43.72,77700.0,25.2799,25.2857,25.2107,25.2222,77700.0
2005-10-26 15:55:00,43.72,43.75,43.69,43.72,98000.0,25.2222,25.2395,25.2049,25.2222,98000.0
2005-10-27 09:30:00,43.5,43.5,43.1,43.27,117400.0,25.0953,25.0953,24.8645,24.9626,117400.0
2005-10-27 09:35:00,43.24,43.25,43.07,43.09,58800.0,24.9453,24.9511,24.8472,24.8588,58800.0
2005-10-27 09:40:00,43.1,43.2,43.1,43.18,53600.0,24.8645,24.9222,24.8645,24.9107,53600.0
2005-10-27 09:45:00,43.18,43.18,43.02,43.09,40300.0,24.9107,24.9107,24.8184,24.8588,40300.0
2005-10-27 09:50:00,43.06,43.1,42.93,43.07,83700.0,24.8414,24.8645,24.7664,24.8472,83700.0
2005-10-27 09:55:00,43.05,43.16,43.0,43.08,29400.0,24.8357,24.8991,24.8068,24.853,29400.0
2005-10-27 10:00:00,43.09,43.12,43.0,43.09,60500.0,24.8588,24.8761,24.8068,24.8588,60500.0
2005-10-27 10:05:00,43.13,43.15,43.0,43.05,45600.0,24.8818,24.8934,24.8068,24.8357,45600.0
2005-10-27 10:10:00,43.01,43.05,42.93,42.94,84900.0,24.8126,24.8357,24.7664,24.7722,84900.0
2005-10-27 10:15:00,42.94,42.97,42.91,42.91,53100.0,24.7722,24.7895,24.7549,24.7549,53100.0
2005-10-27 10:20:00,42.91,42.94,42.85,42.87,58100.0,24.7549,24.7722,24.7203,24.7318,58100.0
2005-10-27 10:25:00,42.88,42.88,42.79,42.81,53300.0,24.7376,24.7376,24.6857,24.6972,53300.0
2005-10-27 10:30:00,42.81,42.81,42.57,42.57,72500.0,24.6972,24.6972,24.5588,24.5588,72500.0
2005-10-27 10:35:00,42.58,42.72,42.54,42.7,101100.0,24.5645,24.6453,24.5415,24.6338,101100.0
2005-10-27 10:40:00,42.7,42.71,42.62,42.66,69400.0,24.6338,24.6395,24.5876,24.6107,69400.0
2005-10-27 10:45:00,42.65,42.65,42.57,42.59,65600.0,24.6049,24.6049,24.5588,24.5703,65600.0
2005-10-27 10:50:00,42.6,42.69,42.6,42.67,81400.0,24.5761,24.628,24.5761,24.6165,81400.0
2005-10-27 10:55:00,42.67,42.73,42.64,42.73,50500.0,24.6165,24.6511,24.5991,24.6511,50500.0
2005-10-27 11:00:00,42.73,42.79,42.72,42.79,67900.0,24.6511,24.6857,24.6453,24.6857,67900.0
2005-10-27 11:05:00,42.78,42.86,42.78,42.85,39500.0,24.6799,24.7261,24.6799,24.7203,39500.0
2005-10-27 11:10:00,42.85,42.88,42.81,42.82,40400.0,24.7203,24.7376,24.6972,24.703,40400.0
2005-10-27 11:15:00,42.82,43.02,42.81,43.02,74400.0,24.703,24.8184,24.6972,24.8184,74400.0
2005-10-27 11:20:00,43.01,43.08,42.92,42.96,47200.0,24.8126,24.853,24.7607,24.7838,47200.0
2005-10-27 11:25:00,42.97,43.05,42.94,43.05,24700.0,24.7895,24.8357,24.7722,24.8357,24700.0
2005-10-27 11:30:00,43.04,43.05,42.95,42.95,23900.0,24.8299,24.8357,24.778,24.778,23900.0
2005-10-27 11:35:00,42.96,43.0,42.83,42.85,48700.0,24.7838,24.8068,24.7088,24.7203,48700.0
2005-10-27 11:40:00,42.86,42.89,42.85,42.86,19500.0,24.7261,24.7434,24.7203,24.7261,19500.0
2005-10-27 11:45:00,42.86,42.88,42.81,42.83,53300.0,24.7261,24.7376,24.6972,24.7088,53300.0
2005-10-27 11:50:00,42.83,42.96,42.82,42.86,22200.0,24.7088,24.7838,24.703,24.7261,22200.0
2005-10-27 11:55:00,42.89,42.99,42.88,42.92,17200.0,24.7434,24.8011,24.7376,24.7607,17200.0
2005-10-27 12:00:00,42.92,43.07,42.92,43.04,16700.0,24.7607,24.8472,24.7607,24.8299,16700.0
2005-10-27 12:05:00,43.04,43.08,42.98,43.04,24700.0,24.8299,24.853,24.7953,24.8299,24700.0
2005-10-27 12:10:00,43.04,43.04,42.98,43.01,15200.0,24.8299,24.8299,24.7953,24.8126,15200.0
2005-10-27 12:15:00,43.02,43.02,42.99,43.0,12400.0,24.8184,24.8184,24.8011,24.8068,12400.0
2005-10-27 12:20:00,42.99,42.99,42.95,42.97,14700.0,24.8011,24.8011,24.778,24.7895,14700.0
2005-10-27 12:25:00,42.97,42.98,42.9,42.93,28100.0,24.7895,24.7953,24.7491,24.7664,28100.0
2005-10-27 12:30:00,42.91,42.92,42.88,42.89,14800.0,24.7549,24.7607,24.7376,24.7434,14800.0
2005-10-27 12:35:00,42.89,42.95,42.89,42.94,7500.0,24.7434,24.778,24.7434,24.7722,7500.0
2005-10-27 12:40:00,42.95,42.95,42.93,42.93,14700.0,24.778,24.778,24.7664,24.7664,14700.0
2005-10-27 12:45:00,42.93,42.94,42.9,42.9,7300.0,24.7664,24.7722,24.7491,24.7491,7300.0
2005-10-27 12:50:00,42.9,42.91,42.89,42.91,11600.0,24.7491,24.7549,24.7434,24.7549,11600.0
2005-10-27 12:55:00,42.91,42.94,42.88,42.88,22200.0,24.7549,24.7722,24.7376,24.7376,22200.0
2005-10-27 13:00:00,42.88,42.91,42.85,42.86,41000.0,24.7376,24.7549,24.7203,24.7261,41000.0
2005-10-27 13:05:00,42.86,42.86,42.83,42.85,26900.0,24.7261,24.7261,24.7088,24.7203,26900.0
2005-10-27 13:10:00,42.86,42.88,42.84,42.84,43300.0,24.7261,24.7376,24.7145,24.7145,43300.0
2005-10-27 13:15:00,42.84,42.84,42.79,42.79,30700.0,24.7145,24.7145,24.6857,24.6857,30700.0
2005-10-27 13:20:00,42.8,42.8,42.7,42.7,24500.0,24.6915,24.6915,24.6338,24.6338,24500.0
2005-10-27 13:25:00,42.7,42.71,42.68,42.69,40800.0,24.6338,24.6395,24.6222,24.628,40800.0
2005-10-27 13:30:00,42.69,42.69,42.63,42.64,51900.0,24.628,24.628,24.5934,24.5991,51900.0
2005-10-27 13:35:00,42.64,42.66,42.61,42.66,49800.0,24.5991,24.6107,24.5818,24.6107,49800.0
2005-10-27 13:40:00,42.66,42.73,42.66,42.7,34500.0,24.6107,24.6511,24.6107,24.6338,34500.0
2005-10-27 13:45:00,42.7,42.77,42.7,42.71,55400.0,24.6338,24.6741,24.6338,24.6395,55400.0
2005-10-27 13:50:00,42.71,42.71,42.7,42.71,21400.0,24.6395,24.6395,24.6338,24.6395,21400.0
2005-10-27 13:55:00,42.71,42.75,42.7,42.75,61800.0,24.6395,24.6626,24.6338,24.6626,61800.0
2005-10-27 14:00:00,42.74,42.75,42.69,42.69,17100.0,24.6568,24.6626,24.628,24.628,17100.0
2005-10-27 14:05:00,42.69,42.7,42.62,42.62,28300.0,24.628,24.6338,24.5876,24.5876,28300.0
2005-10-27 14:10:00,42.63,42.7,42.63,42.7,59700.0,24.5934,24.6338,24.5934,24.6338,59700.0
2005-10-27 14:15:00,42.7,42.7,42.65,42.65,14500.0,24.6338,24.6338,24.6049,24.6049,14500.0
2005-10-27 14:20:00,42.65,42.65,42.6,42.6,25800.0,24.6049,24.6049,24.5761,24.5761,25800.0
2005-10-27 14:25:00,42.6,42.61,42.59,42.6,55300.0,24.5761,24.5818,24.5703,24.5761,55300.0
2005-10-27 14:30:00,42.6,42.61,42.59,42.6,60000.0,24.5761,24.5818,24.5703,24.5761,60000.0
2005-10-27 14:35:00,42.6,42.64,42.54,42.55,130600.0,24.5761,24.5991,24.5415,24.5472,130600.0
2005-10-27 14:40:00,42.54,42.56,42.49,42.5,62600.0,24.5415,24.553,24.5126,24.5184,62600.0
2005-10-27 14:45:00,42.51,42.53,42.5,42.52,25000.0,24.5241,24.5357,24.5184,24.5299,25000.0
2005-10-27 14:50:00,42.53,42.59,42.52,42.58,34800.0,24.5357,24.5703,24.5299,24.5645,34800.0
2005-10-27 14:55:00,42.58,42.61,42.5,42.5,36100.0,24.5645,24.5818,24.5184,24.5184,36100.0
2005-10-27 15:00:00,42.5,42.53,42.49,42.5,28100.0,24.5184,24.5357,24.5126,24.5184,28100.0
2005-10-27 15:05:00,42.51,42.51,42.3,42.31,55400.0,24.5241,24.5241,24.403,24.4088,55400.0
2005-10-27 15:10:00,42.31,42.37,42.31,42.36,48700.0,24.4088,24.4434,24.4088,24.4376,48700.0
2005-10-27 15:15:00,42.37,42.5,42.36,42.5,62500.0,24.4434,24.5184,24.4376,24.5184,62500.0
2005-10-27 15:20:00,42.51,42.62,42.5,42.61,63900.0,24.5241,24.5876,24.5184,24.5818,63900.0
2005-10-27 15:25:00,42.61,42.61,42.53,42.54,47800.0,24.5818,24.5818,24.5357,24.5415,47800.0
2005-10-27 15:30:00,42.54,42.59,42.53,42.59,55500.0,24.5415,24.5703,24.5357,24.5703,55500.0
2005-10-27 15:35:00,42.59,42.59,42.57,42.57,47600.0,24.5703,24.5703,24.5588,24.5588,47600.0
2005-10-27 15:40:00,42.57,42.58,42.57,42.58,58300.0,24.5588,24.5645,24.5588,24.5645,58300.0
2005-10-27 15:45:00,42.58,42.59,42.57,42.59,111100.0,24.5645,24.5703,24.5588,24.5703,111100.0
2005-10-27 15:50:00,42.58,42.59,42.49,42.49,70700.0,24.5645,24.5703,24.5126,24.5126,70700.0
2005-10-27 15:55:00,42.49,42.5,42.41,42.42,167100.0,24.5126,24.5184,24.4665,24.4722,167100.0
2005-10-28 09:30:00,42.65,42.85,42.48,42.85,76400.0,24.6049,24.7203,24.5068,24.7203,76400.0
2005-10-28 09:35:00,42.84,42.97,42.83,42.96,69700.0,24.7145,24.7895,24.7088,24.7838,69700.0
2005-10-28 09:40:00,42.98,43.17,42.98,43.17,83400.0,24.7953,24.9049,24.7953,24.9049,83400.0
2005-10-28 09:45:00,43.17,43.24,42.96,42.98,82600.0,24.9049,24.9453,24.7838,24.7953,82600.0
2005-10-28 09:50:00,42.98,43.09,42.82,43.01,69900.0,24.7953,24.8588,24.703,24.8126,69900.0
2005-10-28 09:55:00,43.0,43.05,42.8,42.89,54000.0,24.8068,24.8357,24.6915,24.7434,54000.0
2005-10-28 10:00:00,42.87,42.93,42.72,42.79,47000.0,24.7318,24.7664,24.6453,24.6857,47000.0
2005-10-28 10:05:00,42.79,42.79,42.45,42.45,42000.0,24.6857,24.6857,24.4895,24.4895,42000.0
2005-10-28 10:10:00,42.42,42.46,42.34,42.38,117100.0,24.4722,24.4953,24.4261,24.4492,117100.0
2005-10-28 10:15:00,42.39,42.39,42.27,42.27,62200.0,24.4549,24.4549,24.3857,24.3857,62200.0
2005-10-28 10:20:00,42.28,42.35,42.27,42.35,50100.0,24.3915,24.4318,24.3857,24.4318,50100.0
2005-10-28 10:25:00,42.35,42.44,42.35,42.43,47600.0,24.4318,24.4838,24.4318,24.478,47600.0
2005-10-28 10:30:00,42.44,42.44,42.34,42.35,32800.0,24.4838,24.4838,24.4261,24.4318,32800.0
2005-10-28 10:35:00,42.36,42.36,42.23,42.23,59400.0,24.4376,24.4376,24.3626,24.3626,59400.0
2005-10-28 10:40:00,42.23,42.23,42.16,42.19,73400.0,24.3626,24.3626,24.3222,24.3395,73400.0
2005-10-28 10:45:00,42.19,42.19,42.05,42.06,59100.0,24.3395,24.3395,24.2588,24.2645,59100.0
2005-10-28 10:50:00,42.06,42.22,42.06,42.21,138400.0,24.2645,24.3568,24.2645,24.3511,138400.0
2005-10-28 10:55:00,42.21,42.25,42.13,42.16,58600.0,24.3511,24.3742,24.3049,24.3222,58600.0
2005-10-28 11:00:00,42.19,42.23,42.18,42.23,55000.0,24.3395,24.3626,24.3338,24.3626,55000.0
2005-10-28 11:05:00,42.23,42.31,42.23,42.28,67500.0,24.3626,24.4088,24.3626,24.3915,67500.0
2005-10-28 11:10:00,42.27,42.27,42.2,42.21,88900.0,24.3857,24.3857,24.3453,24.3511,88900.0
2005-10-28 11:15:00,42.22,42.37,42.21,42.37,42500.0,24.3568,24.4434,24.3511,24.4434,42500.0
2005-10-28 11:20:00,42.37,42.39,42.28,42.28,64200.0,24.4434,24.4549,24.3915,24.3915,64200.0
2005-10-28 11:25:00,42.27,42.35,42.25,42.32,103600.0,24.3857,24.4318,24.3742,24.4145,103600.0
2005-10-28 11:30:00,42.33,42.49,42.31,42.47,38800.0,24.4203,24.5126,24.4088,24.5011,38800.0
2005-10-28 11:35:00,42.48,42.59,42.47,42.58,112500.0,24.5068,24.5703,24.5011,24.5645,112500.0
2005-10-28 11:40:00,42.57,42.58,42.57,42.58,58300.0,24.5588,24.5645,24.5588,24.5645,58300.0
2005-10-28 11:45:00,42.58,42.65,42.57,42.6,73300.0,24.5645,24.6049,24.5588,24.5761,73300.0
2005-10-28 11:50:00,42.61,42.7,42.6,42.7,21000.0,24.5818,24.6338,24.5761,24.6338,21000.0
2005-10-28 11:55:00,42.7,42.82,42.64,42.8,64900.0,24.6338,24.703,24.5991,24.6915,64900.0
2005-10-28 12:00:00,42.8,42.89,42.79,42.88,62300.0,24.6915,24.7434,24.6857,24.7376,62300.0
2005-10-28 12:05:00,42.88,42.9,42.8,42.8,53100.0,24.7376,24.7491,24.6915,24.6915,53100.0
2005-10-28 12:10:00,42.81,42.86,42.59,42.59,59200.0,24.6972,24.7261,24.5703,24.5703,59200.0
2005-10-28 12:15:00,42.59,42.64,42.55,42.58,132900.0,24.5703,24.5991,24.5472,24.5645,132900.0
2005-10-28 12:20:00,42.59,42.69,42.57,42.68,108500.0,24.5703,24.628,24.5588,24.6222,108500.0
2005-10-28 12:25:00,42.7,42.77,42.64,42.65,105000.0,24.6338,24.6741,24.5991,24.6049,105000.0
2005-10-28 12:30:00,42.65,42.7,42.6,42.65,59900.0,24.6049,24.6338,24.5761,24.6049,59900.0
2005-10-28 12:35:00,42.64,42.64,42.58,42.59,43800.0,24.5991,24.5991,24.5645,24.5703,43800.0
2005-10-28 12:40:00,42.58,42.61,42.47,42.5,124300.0,24.5645,24.5818,24.5011,24.5184,124300.0
2005-10-28 12:45:00,42.5,42.52,42.35,42.36,26400.0,24.5184,24.5299,24.4318,24.4376,26400.0
2005-10-28 12:50:00,42.36,42.37,42.32,42.35,26900.0,24.4376,24.4434,24.4145,24.4318,26900.0
2005-10-28 12:55:00,42.35,42.39,42.35,42.39,14900.0,24.4318,24.4549,24.4318,24.4549,14900.0
2005-10-28 13:00:00,42.39,42.49,42.38,42.44,65200.0,24.4549,24.5126,24.4492,24.4838,65200.0
2005-10-28 13:05:00,42.43,42.45,42.43,42.45,18600.0,24.478,24.4895,24.478,24.4895,18600.0
2005-10-28 13:10:00,42.45,42.47,42.45,42.45,35300.0,24.4895,24.5011,24.4895,24.4895,35300.0
2005-10-28 13:15:00,42.45,42.49,42.43,42.47,37100.0,24.4895,24.5126,24.478,24.5011,37100.0
2005-10-28 13:20:00,42.47,42.47,42.41,42.45,24300.0,24.5011,24.5011,24.4665,24.4895,24300.0
2005-10-28 13:25:00,42.45,42.47,42.44,42.46,22600.0,24.4895,24.5011,24.4838,24.4953,22600.0
2005-10-28 13:30:00,42.46,42.47,42.44,42.47,48400.0,24.4953,24.5011,24.4838,24.5011,48400.0
2005-10-28 13:35:00,42.5,42.67,42.5,42.58,21200.0,24.5184,24.6165,24.5184,24.5645,21200.0
2005-10-28 13:40:00,42.58,42.6,42.58,42.6,18900.0,24.5645,24.5761,24.5645,24.5761,18900.0
2005-10-28 13:45:00,42.6,42.6,42.53,42.53,24700.0,24.5761,24.5761,24.5357,24.5357,24700.0
2005-10-28 13:50:00,42.52,42.52,42.44,42.52,38400.0,24.5299,24.5299,24.4838,24.5299,38400.0
2005-10-28 13:55:00,42.52,42.62,42.52,42.62,14600.0,24.5299,24.5876,24.5299,24.5876,14600.0
2005-10-28 14:00:00,42.6,42.61,42.57,42.59,33200.0,24.5761,24.5818,24.5588,24.5703,33200.0
2005-10-28 14:05:00,42.59,42.69,42.57,42.67,53200.0,24.5703,24.628,24.5588,24.6165,53200.0
2005-10-28 14:10:00,42.67,42.74,42.62,42.63,43600.0,24.6165,24.6568,24.5876,24.5934,43600.0
2005-10-28 14:15:00,42.63,42.64,42.57,42.61,20000.0,24.5934,24.5991,24.5588,24.5818,20000.0
2005-10-28 14:20:00,42.62,42.7,42.6,42.67,19000.0,24.5876,24.6338,24.5761,24.6165,19000.0
2005-10-28 14:25:00,42.68,42.71,42.63,42.64,28100.0,24.6222,24.6395,24.5934,24.5991,28100.0
2005-10-28 14:30:00,42.64,42.65,42.61,42.61,20800.0,24.5991,24.6049,24.5818,24.5818,20800.0
2005-10-28 14:35:00,42.61,42.63,42.61,42.62,28200.0,24.5818,24.5934,24.5818,24.5876,28200.0
2005-10-28 14:40:00,42.61,42.63,42.61,42.62,22200.0,24.5818,24.5934,24.5818,24.5876,22200.0
2005-10-28 14:45:00,42.62,42.62,42.53,42.54,50300.0,24.5876,24.5876,24.5357,24.5415,50300.0
2005-10-28 14:50:00,42.54,42.55,42.5,42.53,86600.0,24.5415,24.5472,24.5184,24.5357,86600.0
2005-10-28 14:55:00,42.53,42.54,42.5,42.51,65500.0,24.5357,24.5415,24.5184,24.5241,65500.0
2005-10-28 15:00:00,42.51,42.6,42.5,42.59,92800.0,24.5241,24.5761,24.5184,24.5703,92800.0
2005-10-28 15:05:00,42.56,42.62,42.54,42.61,55900.0,24.553,24.5876,24.5415,24.5818,55900.0
2005-10-28 15:10:00,42.62,42.64,42.59,42.63,45200.0,24.5876,24.5991,24.5703,24.5934,45200.0
2005-10-28 15:15:00,42.64,42.7,42.63,42.67,30300.0,24.5991,24.6338,24.5934,24.6165,30300.0
2005-10-28 15:20:00,42.67,42.8,42.67,42.79,50500.0,24.6165,24.6915,24.6165,24.6857,50500.0
2005-10-28 15:25:00,42.79,42.79,42.67,42.67,34800.0,24.6857,24.6857,24.6165,24.6165,34800.0
2005-10-28 15:30:00,42.65,42.69,42.58,42.58,57600.0,24.6049,24.628,24.5645,24.5645,57600.0
2005-10-28 15:35:00,42.59,42.64,42.54,42.64,95100.0,24.5703,24.5991,24.5415,24.5991,95100.0
2005-10-28 15:40:00,42.64,42.74,42.63,42.72,50300.0,24.5991,24.6568,24.5934,24.6453,50300.0
2005-10-28 15:45:00,42.72,42.72,42.58,42.59,78800.0,24.6453,24.6453,24.5645,24.5703,78800.0
2005-10-28 15:50:00,42.59,42.6,42.57,42.57,98900.0,24.5703,24.5761,24.5588,24.5588,98900.0
2005-10-28 15:55:00,42.57,42.62,42.53,42.62,157200.0,24.5588,24.5876,24.5357,24.5876,157200.0
2005-10-31 09:30:00,42.89,43.25,42.89,43.19,120300.0,24.7434,24.9511,24.7434,24.9164,120300.0
2005-10-31 09:35:00,43.22,43.55,43.22,43.55,99000.0,24.9337,25.1241,24.9337,25.1241,99000.0
2005-10-31 09:40:00,43.54,43.79,43.51,43.62,109900.0,25.1184,25.2626,25.1011,25.1645,109900.0
2005-10-31 09:45:00,43.62,43.68,43.52,43.6,78700.0,25.1645,25.1991,25.1068,25.153,78700.0
2005-10-31 09:50:00,43.6,43.66,43.55,43.56,86900.0,25.153,25.1876,25.1241,25.1299,86900.0
2005-10-31 09:55:00,43.63,43.7,43.56,43.61,122400.0,25.1703,25.2107,25.1299,25.1587,122400.0
2005-10-31 10:00:00,43.6,43.67,43.56,43.58,142800.0,25.153,25.1934,25.1299,25.1414,142800.0
2005-10-31 10:05:00,43.58,43.96,43.56,43.96,167000.0,25.1414,25.3607,25.1299,25.3607,167000.0
2005-10-31 10:10:00,43.98,43.99,43.89,43.92,131800.0,25.3722,25.378,25.3203,25.3376,131800.0
2005-10-31 10:15:00,43.89,43.97,43.89,43.97,36900.0,25.3203,25.3664,25.3203,25.3664,36900.0
2005-10-31 10:20:00,43.99,44.24,43.99,44.12,193000.0,25.378,25.5222,25.378,25.453,193000.0
2005-10-31 10:25:00,44.1,44.15,44.01,44.13,161500.0,25.4414,25.4703,25.3895,25.4587,161500.0
2005-10-31 10:30:00,44.15,44.27,44.1,44.17,117900.0,25.4703,25.5395,25.4414,25.4818,117900.0
2005-10-31 10:35:00,44.16,44.16,44.04,44.04,118300.0,25.476,25.476,25.4068,25.4068,118300.0
2005-10-31 10:40:00,44.04,44.14,44.0,44.14,82900.0,25.4068,25.4645,25.3837,25.4645,82900.0
2005-10-31 10:45:00,44.12,44.16,44.1,44.12,51800.0,25.453,25.476,25.4414,25.453,51800.0
2005-10-31 10:50:00,44.12,44.13,43.93,44.0,76000.0,25.453,25.4587,25.3434,25.3837,76000.0
2005-10-31 10:55:00,44.0,44.11,44.0,44.04,43700.0,25.3837,25.4472,25.3837,25.4068,43700.0
2005-10-31 11:00:00,44.04,44.17,44.03,44.17,22800.0,25.4068,25.4818,25.401,25.4818,22800.0
2005-10-31 11:05:00,44.16,44.32,44.16,44.32,52200.0,25.476,25.5683,25.476,25.5683,52200.0
2005-10-31 11:10:00,44.32,44.39,44.3,44.35,81900.0,25.5683,25.6087,25.5568,25.5856,81900.0
2005-10-31 11:15:00,44.35,44.45,44.3,44.36,52500.0,25.5856,25.6433,25.5568,25.5914,52500.0
2005-10-31 11:20:00,44.36,44.39,43.95,44.35,44000.0,25.5914,25.6087,25.3549,25.5856,44000.0
2005-10-31 11:25:00,44.36,44.37,44.32,44.32,35800.0,25.5914,25.5972,25.5683,25.5683,35800.0
2005-10-31 11:30:00,44.33,44.36,44.33,44.35,56400.0,25.5741,25.5914,25.5741,25.5856,56400.0
2005-10-31 11:35:00,44.35,44.4,44.33,44.36,47700.0,25.5856,25.6145,25.5741,25.5914,47700.0
2005-10-31 11:40:00,44.38,44.38,44.26,44.27,54700.0,25.603,25.603,25.5337,25.5395,54700.0
2005-10-31 11:45:00,44.27,44.27,44.14,44.18,144100.0,25.5395,25.5395,25.4645,25.4876,144100.0
2005-10-31 11:50:00,44.18,44.19,44.0,44.05,66600.0,25.4876,25.4933,25.3837,25.4126,66600.0
2005-10-31 11:55:00,44.05,44.09,44.04,44.04,36600.0,25.4126,25.4357,25.4068,25.4068,36600.0
2005-10-31 12:00:00,44.03,44.08,43.99,44.06,41900.0,25.401,25.4299,25.378,25.4183,41900.0
2005-10-31 12:05:00,44.06,44.18,44.06,44.13,23200.0,25.4183,25.4876,25.4183,25.4587,23200.0
2005-10-31 12:10:00,44.13,44.15,44.1,44.11,15300.0,25.4587,25.4703,25.4414,25.4472,15300.0
2005-10-31 12:15:00,44.11,44.12,44.0,44.02,42700.0,25.4472,25.453,25.3837,25.3953,42700.0
2005-10-31 12:20:00,44.02,44.09,44.02,44.09,22000.0,25.3953,25.4357,25.3953,25.4357,22000.0
2005-10-31 12:25:00,44.09,44.15,44.08,44.14,26800.0,25.4357,25.4703,25.4299,25.4645,26800.0
2005-10-31 12:30:00,44.14,44.14,44.08,44.1,23500.0,25.4645,25.4645,25.4299,25.4414,23500.0
2005-10-31 12:35:00,44.09,44.15,44.09,44.14,34700.0,25.4357,25.4703,25.4357,25.4645,34700.0
2005-10-31 12:40:00,44.15,44.15,44.11,44.14,30300.0,25.4703,25.4703,25.4472,25.4645,30300.0
2005-10-31 12:45:00,44.15,44.15,44.1,44.14,46700.0,25.4703,25.4703,25.4414,25.4645,46700.0
2005-10-31 12:50:00,44.14,44.15,44.11,44.12,26100.0,25.4645,25.4703,25.4472,25.453,26100.0
2005-10-31 12:55:00,44.13,44.15,44.11,44.11,18600.0,25.4587,25.4703,25.4472,25.4472,18600.0
2005-10-31 13:00:00,44.12,44.12,44.08,44.09,10900.0,25.453,25.453,25.4299,25.4357,10900.0
2005-10-31 13:05:00,44.08,44.09,44.01,44.03,20000.0,25.4299,25.4357,25.3895,25.401,20000.0
2005-10-31 13:10:00,44.03,44.12,44.02,44.09,21700.0,25.401,25.453,25.3953,25.4357,21700.0
2005-10-31 13:15:00,44.1,44.29,44.1,44.19,57700.0,25.4414,25.551,25.4414,25.4933,57700.0
2005-10-31 13:20:00,44.19,44.21,44.09,44.13,41200.0,25.4933,25.5049,25.4357,25.4587,41200.0
2005-10-31 13:25:00,44.15,44.27,44.13,44.26,61900.0,25.4703,25.5395,25.4587,25.5337,61900.0
2005-10-31 13:30:00,44.26,44.29,44.12,44.12,62200.0,25.5337,25.551,25.453,25.453,62200.0
2005-10-31 13:35:00,44.12,44.14,44.09,44.14,23700.0,25.453,25.4645,25.4357,25.4645,23700.0
2005-10-31 13:40:00,44.14,44.24,44.14,44.24,19800.0,25.4645,25.5222,25.4645,25.5222,19800.0
2005-10-31 13:45:00,44.24,44.25,44.0,44.01,55800.0,25.5222,25.528,25.3837,25.3895,55800.0
2005-10-31 13:50:00,44.03,44.12,44.03,44.12,8500.0,25.401,25.453,25.401,25.453,8500.0
2005-10-31 13:55:00,44.12,44.15,44.12,44.14,19300.0,25.453,25.4703,25.453,25.4645,19300.0
2005-10-31 14:00:00,44.14,44.16,44.07,44.16,25300.0,25.4645,25.476,25.4241,25.476,25300.0
2005-10-31 14:05:00,44.15,44.19,44.13,44.19,29600.0,25.4703,25.4933,25.4587,25.4933,29600.0
2005-10-31 14:10:00,44.2,44.23,44.07,44.19,61100.0,25.4991,25.5164,25.4241,25.4933,61100.0
2005-10-31 14:15:00,44.18,44.21,44.11,44.16,43800.0,25.4876,25.5049,25.4472,25.476,43800.0
2005-10-31 14:20:00,44.16,44.17,44.13,44.13,29500.0,25.476,25.4818,25.4587,25.4587,29500.0
2005-10-31 14:25:00,44.13,44.15,44.12,44.15,27800.0,25.4587,25.4703,25.453,25.4703,27800.0
2005-10-31 14:30:00,44.15,44.2,44.13,44.18,27400.0,25.4703,25.4991,25.4587,25.4876,27400.0
2005-10-31 14:35:00,44.19,44.23,44.18,44.22,29300.0,25.4933,25.5164,25.4876,25.5107,29300.0
2005-10-31 14:40:00,44.22,44.3,44.22,44.27,61600.0,25.5107,25.5568,25.5107,25.5395,61600.0
2005-10-31 14:45:00,44.26,44.34,44.26,44.27,67300.0,25.5337,25.5799,25.5337,25.5395,67300.0
2005-10-31 14:50:00,44.27,44.36,44.26,44.32,54000.0,25.5395,25.5914,25.5337,25.5683,54000.0
2005-10-31 14:55:00,44.31,44.43,44.31,44.4,43000.0,25.5626,25.6318,25.5626,25.6145,43000.0
2005-10-31 15:00:00,44.43,44.59,44.43,44.58,78700.0,25.6318,25.7241,25.6318,25.7183,78700.0
2005-10-31 15:05:00,44.58,44.58,44.54,44.55,62700.0,25.7183,25.7183,25.6953,25.701,62700.0
2005-10-31 15:10:00,44.55,44.62,44.51,44.61,79800.0,25.701,25.7414,25.678,25.7356,79800.0
2005-10-31 15:15:00,44.65,44.76,44.57,44.7,117300.0,25.7587,25.8222,25.7126,25.7876,117300.0
2005-10-31 15:20:00,44.7,44.72,44.57,44.61,70400.0,25.7876,25.7991,25.7126,25.7356,70400.0
2005-10-31 15:25:00,44.61,44.81,44.61,44.73,128700.0,25.7356,25.851,25.7356,25.8049,128700.0
2005-10-31 15:30:00,44.73,44.74,44.61,44.61,110100.0,25.8049,25.8106,25.7356,25.7356,110100.0
2005-10-31 15:35:00,44.61,44.67,44.61,44.62,145900.0,25.7356,25.7703,25.7356,25.7414,145900.0
2005-10-31 15:40:00,44.61,44.62,44.5,44.52,119100.0,25.7356,25.7414,25.6722,25.6837,119100.0
2005-10-31 15:45:00,44.52,44.52,44.4,44.4,82800.0,25.6837,25.6837,25.6145,25.6145,82800.0
2005-10-31 15:50:00,44.41,44.44,44.28,44.36,141500.0,25.6203,25.6376,25.5453,25.5914,141500.0
2005-10-31 15:55:00,44.35,44.37,44.24,44.25,248400.0,25.5856,25.5972,25.5222,25.528,248400.0
2005-11-01 09:30:00,44.26,44.45,44.11,44.29,161600.0,25.5337,25.6433,25.4472,25.551,161600.0
2005-11-01 09:35:00,44.27,44.49,44.25,44.4,155100.0,25.5395,25.6664,25.528,25.6145,155100.0
2005-11-01 09:40:00,44.4,44.5,44.25,44.25,88100.0,25.6145,25.6722,25.528,25.528,88100.0
2005-11-01 09:45:00,44.25,44.29,43.95,44.19,103600.0,25.528,25.551,25.3549,25.4933,103600.0
2005-11-01 09:50:00,44.2,44.21,43.85,43.89,86600.0,25.4991,25.5049,25.2972,25.3203,86600.0
2005-11-01 09:55:00,43.85,43.9,43.72,43.86,85100.0,25.2972,25.326,25.2222,25.303,85100.0
2005-11-01 10:00:00,43.86,43.89,43.68,43.74,106800.0,25.303,25.3203,25.1991,25.2337,106800.0
2005-11-01 10:05:00,43.75,43.88,43.65,43.82,124000.0,25.2395,25.3145,25.1818,25.2799,124000.0
2005-11-01 10:10:00,43.82,43.85,43.7,43.8,71800.0,25.2799,25.2972,25.2107,25.2684,71800.0
2005-11-01 10:15:00,43.8,43.82,43.74,43.79,34600.0,25.2684,25.2799,25.2337,25.2626,34600.0
2005-11-01 10:20:00,43.8,43.8,43.7,43.73,46700.0,25.2684,25.2684,25.2107,25.228,46700.0
2005-11-01 10:25:00,43.72,43.75,43.68,43.75,68600.0,25.2222,25.2395,25.1991,25.2395,68600.0
2005-11-01 10:30:00,43.75,43.89,43.75,43.83,57600.0,25.2395,25.3203,25.2395,25.2857,57600.0
2005-11-01 10:35:00,43.83,43.84,43.79,43.83,23800.0,25.2857,25.2914,25.2626,25.2857,23800.0
2005-11-01 10:40:00,43.83,43.9,43.83,43.85,22800.0,25.2857,25.326,25.2857,25.2972,22800.0
2005-11-01 10:45:00,43.86,43.88,43.82,43.88,43400.0,25.303,25.3145,25.2799,25.3145,43400.0
2005-11-01 10:50:00,43.88,44.02,43.88,44.01,125600.0,25.3145,25.3953,25.3145,25.3895,125600.0
2005-11-01 10:55:00,44.0,44.08,43.98,44.04,49500.0,25.3837,25.4299,25.3722,25.4068,49500.0
2005-11-01 11:00:00,44.02,44.02,43.95,43.99,62800.0,25.3953,25.3953,25.3549,25.378,62800.0
2005-11-01 11:05:00,43.99,43.99,43.84,43.85,34600.0,25.378,25.378,25.2914,25.2972,34600.0
2005-11-01 11:10:00,43.85,43.96,43.85,43.93,45300.0,25.2972,25.3607,25.2972,25.3434,45300.0
2005-11-01 11:15:00,43.93,44.04,43.93,44.03,37500.0,25.3434,25.4068,25.3434,25.401,37500.0
2005-11-01 11:20:00,44.03,44.03,44.0,44.0,12500.0,25.401,25.401,25.3837,25.3837,12500.0
2005-11-01 11:25:00,44.01,44.07,44.0,44.04,20000.0,25.3895,25.4241,25.3837,25.4068,20000.0
2005-11-01 11:30:00,44.04,44.07,44.03,44.05,17100.0,25.4068,25.4241,25.401,25.4126,17100.0
2005-11-01 11:35:00,44.05,44.07,44.04,44.04,34300.0,25.4126,25.4241,25.4068,25.4068,34300.0
2005-11-01 11:40:00,44.04,44.06,43.94,44.05,59600.0,25.4068,25.4183,25.3491,25.4126,59600.0
2005-11-01 11:45:00,44.05,44.1,44.05,44.09,25800.0,25.4126,25.4414,25.4126,25.4357,25800.0
2005-11-01 11:50:00,44.1,44.17,44.09,44.15,18800.0,25.4414,25.4818,25.4357,25.4703,18800.0
2005-11-01 11:55:00,44.15,44.24,44.13,44.24,56700.0,25.4703,25.5222,25.4587,25.5222,56700.0
2005-11-01 12:00:00,44.23,44.24,44.17,44.21,62900.0,25.5164,25.5222,25.4818,25.5049,62900.0
2005-11-01 12:05:00,44.22,44.29,44.21,44.28,29200.0,25.5107,25.551,25.5049,25.5453,29200.0
2005-11-01 12:10:00,44.28,44.28,44.2,44.2,29000.0,25.5453,25.5453,25.4991,25.4991,29000.0
2005-11-01 12:15:00,44.2,44.22,44.17,44.18,34300.0,25.4991,25.5107,25.4818,25.4876,34300.0
2005-11-01 12:20:00,44.18,44.23,44.18,44.23,38000.0,25.4876,25.5164,25.4876,25.5164,38000.0
2005-11-01 12:25:00,44.23,44.23,44.2,44.23,56100.0,25.5164,25.5164,25.4991,25.5164,56100.0
2005-11-01 12:30:00,44.23,44.28,44.21,44.23,40600.0,25.5164,25.5453,25.5049,25.5164,40600.0
2005-11-01 12:35:00,44.21,44.22,44.17,44.21,41500.0,25.5049,25.5107,25.4818,25.5049,41500.0
2005-11-01 12:40:00,44.21,44.22,44.2,44.22,20900.0,25.5049,25.5107,25.4991,25.5107,20900.0
2005-11-01 12:45:00,44.22,44.23,44.21,44.22,23800.0,25.5107,25.5164,25.5049,25.5107,23800.0
2005-11-01 12:50:00,44.22,44.22,44.19,44.22,48500.0,25.5107,25.5107,25.4933,25.5107,48500.0
2005-11-01 12:55:00,44.21,44.23,44.2,44.22,100400.0,25.5049,25.5164,25.4991,25.5107,100400.0
2005-11-01 13:00:00,44.22,44.25,44.2,44.2,27400.0,25.5107,25.528,25.4991,25.4991,27400.0
2005-11-01 13:05:00,44.21,44.24,44.2,44.24,22300.0,25.5049,25.5222,25.4991,25.5222,22300.0
2005-11-01 13:10:00,44.24,44.26,44.24,44.25,19200.0,25.5222,25.5337,25.5222,25.528,19200.0
2005-11-01 13:15:00,44.25,44.29,44.24,44.28,55100.0,25.528,25.551,25.5222,25.5453,55100.0
2005-11-01 13:20:00,44.28,44.32,44.28,44.3,20900.0,25.5453,25.5683,25.5453,25.5568,20900.0
2005-11-01 13:25:00,44.29,44.32,44.2,44.22,41900.0,25.551,25.5683,25.4991,25.5107,41900.0
2005-11-01 13:30:00,44.24,44.26,44.18,44.22,62200.0,25.5222,25.5337,25.4876,25.5107,62200.0
2005-11-01 13:35:00,44.22,44.25,44.2,44.23,3900.0,25.5107,25.528,25.4991,25.5164,3900.0
2005-11-01 13:40:00,44.22,44.24,44.22,44.23,14000.0,25.5107,25.5222,25.5107,25.5164,14000.0
2005-11-01 13:45:00,44.23,44.26,44.22,44.26,26400.0,25.5164,25.5337,25.5107,25.5337,26400.0
2005-11-01 13:50:00,44.27,44.28,44.26,44.28,7200.0,25.5395,25.5453,25.5337,25.5453,7200.0
2005-11-01 13:55:00,44.27,44.29,44.25,44.26,11200.0,25.5395,25.551,25.528,25.5337,11200.0
2005-11-01 14:00:00,44.26,44.28,44.23,44.28,9300.0,25.5337,25.5453,25.5164,25.5453,9300.0
2005-11-01 14:05:00,44.3,44.37,44.3,44.35,60300.0,25.5568,25.5972,25.5568,25.5856,60300.0
2005-11-01 14:10:00,44.34,44.37,44.32,44.35,31800.0,25.5799,25.5972,25.5683,25.5856,31800.0
2005-11-01 14:15:00,44.34,44.4,44.24,44.39,35500.0,25.5799,25.6145,25.5222,25.6087,35500.0
2005-11-01 14:20:00,44.36,44.36,44.25,44.27,125000.0,25.5914,25.5914,25.528,25.5395,125000.0
2005-11-01 14:25:00,44.3,44.35,44.29,44.3,106300.0,25.5568,25.5856,25.551,25.5568,106300.0
2005-11-01 14:30:00,44.31,44.4,44.26,44.32,51900.0,25.5626,25.6145,25.5337,25.5683,51900.0
2005-11-01 14:35:00,44.34,44.35,44.22,44.24,34800.0,25.5799,25.5856,25.5107,25.5222,34800.0
2005-11-01 14:40:00,44.25,44.35,44.23,44.3,40100.0,25.528,25.5856,25.5164,25.5568,40100.0
2005-11-01 14:45:00,44.32,44.32,44.23,44.29,19600.0,25.5683,25.5683,25.5164,25.551,19600.0
2005-11-01 14:50:00,44.29,44.37,44.28,44.35,31400.0,25.551,25.5972,25.5453,25.5856,31400.0
2005-11-01 14:55:00,44.35,44.41,44.33,44.37,95000.0,25.5856,25.6203,25.5741,25.5972,95000.0
2005-11-01 15:00:00,44.37,44.44,44.33,44.4,84100.0,25.5972,25.6376,25.5741,25.6145,84100.0
2005-11-01 15:05:00,44.37,44.38,44.31,44.33,24700.0,25.5972,25.603,25.5626,25.5741,24700.0
2005-11-01 15:10:00,44.33,44.41,44.32,44.36,29400.0,25.5741,25.6203,25.5683,25.5914,29400.0
2005-11-01 15:15:00,44.36,44.37,44.32,44.34,43000.0,25.5914,25.5972,25.5683,25.5799,43000.0
2005-11-01 15:20:00,44.33,44.41,44.33,44.4,71800.0,25.5741,25.6203,25.5741,25.6145,71800.0
2005-11-01 15:25:00,44.4,44.4,44.33,44.39,19000.0,25.6145,25.6145,25.5741,25.6087,19000.0
2005-11-01 15:30:00,44.4,44.47,44.39,44.45,82300.0,25.6145,25.6549,25.6087,25.6433,82300.0
2005-11-01 15:35:00,44.46,44.47,44.43,44.46,62600.0,25.6491,25.6549,25.6318,25.6491,62600.0
2005-11-01 15:40:00,44.45,44.45,44.38,44.43,52800.0,25.6433,25.6433,25.603,25.6318,52800.0
2005-11-01 15:45:00,44.43,44.45,44.4,44.41,59800.0,25.6318,25.6433,25.6145,25.6203,59800.0
2005-11-01 15:50:00,44.4,44.44,44.4,44.43,62600.0,25.6145,25.6376,25.6145,25.6318,62600.0
2005-11-01 15:55:00,44.43,44.46,44.41,44.43,112600.0,25.6318,25.6491,25.6203,25.6318,112600.0
2005-11-02 09:30:00,44.7,44.7,44.45,44.68,118800.0,25.7876,25.7876,25.6433,25.776,118800.0
2005-11-02 09:35:00,44.6,44.65,44.52,44.65,117800.0,25.7299,25.7587,25.6837,25.7587,117800.0
2005-11-02 09:40:00,44.65,44.73,44.56,44.57,137500.0,25.7587,25.8049,25.7068,25.7126,137500.0
2005-11-02 09:45:00,44.56,44.69,44.56,44.65,92600.0,25.7068,25.7818,25.7068,25.7587,92600.0
2005-11-02 09:50:00,44.66,44.76,44.61,44.75,49200.0,25.7645,25.8222,25.7356,25.8164,49200.0
2005-11-02 09:55:00,44.75,44.77,44.63,44.69,33600.0,25.8164,25.8279,25.7472,25.7818,33600.0
2005-11-02 10:00:00,44.69,44.74,44.65,44.68,40400.0,25.7818,25.8106,25.7587,25.776,40400.0
2005-11-02 10:05:00,44.69,44.75,44.68,44.75,75000.0,25.7818,25.8164,25.776,25.8164,75000.0
2005-11-02 10:10:00,44.75,44.9,44.75,44.82,83000.0,25.8164,25.9029,25.8164,25.8568,83000.0
2005-11-02 10:15:00,44.83,44.89,44.81,44.87,35800.0,25.8626,25.8972,25.851,25.8856,35800.0
2005-11-02 10:20:00,44.85,44.87,44.75,44.79,33200.0,25.8741,25.8856,25.8164,25.8395,33200.0
2005-11-02 10:25:00,44.8,44.82,44.74,44.77,74200.0,25.8453,25.8568,25.8106,25.8279,74200.0
2005-11-02 10:30:00,44.78,44.92,44.77,44.85,84600.0,25.8337,25.9145,25.8279,25.8741,84600.0
2005-11-02 10:35:00,44.84,44.85,44.77,44.82,79500.0,25.8683,25.8741,25.8279,25.8568,79500.0
2005-11-02 10:40:00,44.82,45.0,44.82,44.96,95500.0,25.8568,25.9606,25.8568,25.9376,95500.0
2005-11-02 10:45:00,44.96,45.04,44.95,45.04,113600.0,25.9376,25.9837,25.9318,25.9837,113600.0
2005-11-02 10:50:00,45.04,45.05,44.97,45.01,35400.0,25.9837,25.9895,25.9433,25.9664,35400.0
2005-11-02 10:55:00,45.01,45.08,44.99,45.08,126500.0,25.9664,26.0068,25.9549,26.0068,126500.0
2005-11-02 11:00:00,45.08,45.21,45.08,45.21,62100.0,26.0068,26.0818,26.0068,26.0818,62100.0
2005-11-02 11:05:00,45.21,45.23,45.12,45.18,77400.0,26.0818,26.0933,26.0299,26.0645,77400.0
2005-11-02 11:10:00,45.18,45.19,45.04,45.09,39400.0,26.0645,26.0702,25.9837,26.0126,39400.0
2005-11-02 11:15:00,45.09,45.17,45.07,45.15,44200.0,26.0126,26.0587,26.001,26.0472,44200.0
2005-11-02 11:20:00,45.16,45.19,45.13,45.16,53200.0,26.0529,26.0702,26.0356,26.0529,53200.0
2005-11-02 11:25:00,45.17,45.22,45.15,45.22,58500.0,26.0587,26.0876,26.0472,26.0876,58500.0
2005-11-02 11:30:00,45.22,45.31,45.18,45.31,77800.0,26.0876,26.1395,26.0645,26.1395,77800.0
2005-11-02 11:35:00,45.3,45.44,45.3,45.43,123300.0,26.1337,26.2145,26.1337,26.2087,123300.0
2005-11-02 11:40:00,45.43,45.5,45.43,45.49,71100.0,26.2087,26.2491,26.2087,26.2433,71100.0
2005-11-02 11:45:00,45.5,45.51,45.41,45.43,50200.0,26.2491,26.2549,26.1972,26.2087,50200.0
2005-11-02 11:50:00,45.44,45.49,45.4,45.49,32200.0,26.2145,26.2433,26.1914,26.2433,32200.0
2005-11-02 11:55:00,45.49,45.61,45.46,45.58,30900.0,26.2433,26.3125,26.226,26.2952,30900.0
2005-11-02 12:00:00,45.62,45.79,44.45,45.79,144900.0,26.3183,26.4164,25.6433,26.4164,144900.0
2005-11-02 12:05:00,45.78,45.8,45.75,45.75,75900.0,26.4106,26.4222,26.3933,26.3933,75900.0
2005-11-02 12:10:00,45.76,45.76,44.45,45.7,108500.0,26.3991,26.3991,25.6433,26.3645,108500.0
2005-11-02 12:15:00,45.7,45.73,44.45,45.48,132200.0,26.3645,26.3818,25.6433,26.2376,132200.0
2005-11-02 12:20:00,45.48,45.56,44.45,45.5,92700.0,26.2376,26.2837,25.6433,26.2491,92700.0
2005-11-02 12:25:00,45.49,45.56,45.48,45.56,24500.0,26.2433,26.2837,26.2376,26.2837,24500.0
2005-11-02 12:30:00,45.56,45.65,45.56,45.62,26000.0,26.2837,26.3356,26.2837,26.3183,26000.0
2005-11-02 12:35:00,45.6,45.63,45.57,45.63,33400.0,26.3068,26.3241,26.2895,26.3241,33400.0
2005-11-02 12:40:00,45.63,45.69,45.62,45.69,44500.0,26.3241,26.3587,26.3183,26.3587,44500.0
2005-11-02 12:45:00,45.68,45.75,45.68,45.72,52600.0,26.3529,26.3933,26.3529,26.376,52600.0
2005-11-02 12:50:00,45.72,45.73,45.68,45.73,67000.0,26.376,26.3818,26.3529,26.3818,67000.0
2005-11-02 12:55:00,45.73,45.74,45.65,45.71,38200.0,26.3818,26.3875,26.3356,26.3702,38200.0
2005-11-02 13:00:00,45.71,45.73,45.7,45.72,32900.0,26.3702,26.3818,26.3645,26.376,32900.0
2005-11-02 13:05:00,45.73,45.73,45.66,45.67,20300.0,26.3818,26.3818,26.3414,26.3472,20300.0
2005-11-02 13:10:00,45.67,45.7,45.63,45.63,30800.0,26.3472,26.3645,26.3241,26.3241,30800.0
2005-11-02 13:15:00,45.66,45.66,45.62,45.64,19300.0,26.3414,26.3414,26.3183,26.3299,19300.0
2005-11-02 13:20:00,45.64,45.65,45.6,45.61,15600.0,26.3299,26.3356,26.3068,26.3125,15600.0
2005-11-02 13:25:00,45.6,45.61,45.57,45.59,27300.0,26.3068,26.3125,26.2895,26.301,27300.0
2005-11-02 13:30:00,45.6,45.63,45.55,45.61,36200.0,26.3068,26.3241,26.2779,26.3125,36200.0
2005-11-02 13:35:00,45.61,45.62,45.57,45.58,20100.0,26.3125,26.3183,26.2895,26.2952,20100.0
2005-11-02 13:40:00,45.58,45.65,45.58,45.61,40900.0,26.2952,26.3356,26.2952,26.3125,40900.0
2005-11-02 13:45:00,45.62,45.72,45.61,45.72,36400.0,26.3183,26.376,26.3125,26.376,36400.0
2005-11-02 13:50:00,45.72,45.79,45.72,45.77,36200.0,26.376,26.4164,26.376,26.4049,36200.0
2005-11-02 13:55:00,45.79,45.8,45.75,45.79,28100.0,26.4164,26.4222,26.3933,26.4164,28100.0
2005-11-02 14:00:00,45.79,45.97,45.79,45.96,51200.0,26.4164,26.5202,26.4164,26.5145,51200.0
2005-11-02 14:05:00,45.98,45.98,45.85,45.85,77900.0,26.526,26.526,26.451,26.451,77900.0
2005-11-02 14:10:00,45.86,45.89,45.72,45.78,53800.0,26.4568,26.4741,26.376,26.4106,53800.0
2005-11-02 14:15:00,45.74,45.88,45.74,45.85,29900.0,26.3875,26.4683,26.3875,26.451,29900.0
2005-11-02 14:20:00,45.86,45.91,45.84,45.9,95100.0,26.4568,26.4856,26.4452,26.4798,95100.0
2005-11-02 14:25:00,45.88,45.95,45.87,45.93,41000.0,26.4683,26.5087,26.4625,26.4972,41000.0
2005-11-02 14:30:00,45.93,45.94,45.89,45.9,33800.0,26.4972,26.5029,26.4741,26.4798,33800.0
2005-11-02 14:35:00,45.9,45.92,45.83,45.91,32800.0,26.4798,26.4914,26.4395,26.4856,32800.0
2005-11-02 14:40:00,45.92,45.93,45.88,45.9,29400.0,26.4914,26.4972,26.4683,26.4798,29400.0
2005-11-02 14:45:00,45.9,45.93,45.87,45.9,31200.0,26.4798,26.4972,26.4625,26.4798,31200.0
2005-11-02 14:50:00,45.91,45.91,45.85,45.86,43000.0,26.4856,26.4856,26.451,26.4568,43000.0
2005-11-02 14:55:00,45.87,45.89,45.81,45.88,49800.0,26.4625,26.4741,26.4279,26.4683,49800.0
2005-11-02 15:00:00,45.88,45.92,45.86,45.87,46600.0,26.4683,26.4914,26.4568,26.4625,46600.0
2005-11-02 15:05:00,45.86,45.9,45.82,45.86,63600.0,26.4568,26.4798,26.4337,26.4568,63600.0
2005-11-02 15:10:00,45.9,45.95,45.88,45.89,34400.0,26.4798,26.5087,26.4683,26.4741,34400.0
2005-11-02 15:15:00,45.9,45.95,45.87,45.95,42400.0,26.4798,26.5087,26.4625,26.5087,42400.0
2005-11-02 15:20:00,45.94,45.99,45.93,45.95,67400.0,26.5029,26.5318,26.4972,26.5087,67400.0
2005-11-02 15:25:00,45.96,45.96,45.89,45.91,35800.0,26.5145,26.5145,26.4741,26.4856,35800.0
2005-11-02 15:30:00,45.9,45.95,45.9,45.94,75600.0,26.4798,26.5087,26.4798,26.5029,75600.0
2005-11-02 15:35:00,45.95,45.99,45.93,45.97,97000.0,26.5087,26.5318,26.4972,26.5202,97000.0
2005-11-02 15:40:00,45.98,45.99,45.97,45.98,133400.0,26.526,26.5318,26.5202,26.526,133400.0
2005-11-02 15:45:00,45.98,46.08,45.96,46.07,183100.0,26.526,26.5837,26.5145,26.5779,183100.0
2005-11-02 15:50:00,46.08,46.14,46.05,46.06,133700.0,26.5837,26.6183,26.5664,26.5722,133700.0
2005-11-02 15:55:00,46.05,46.09,46.01,46.09,126800.0,26.5664,26.5895,26.5433,26.5895,126800.0
2005-11-03 09:30:00,46.35,46.92,46.35,46.89,155000.0,26.7395,27.0683,26.7395,27.051,155000.0
2005-11-03 09:35:00,46.86,47.2,46.86,46.92,132000.0,27.0337,27.2298,27.0337,27.0683,132000.0
2005-11-03 09:40:00,46.92,47.22,46.85,47.12,182100.0,27.0683,27.2414,27.0279,27.1837,182100.0
2005-11-03 09:45:00,47.13,47.47,47.11,47.35,100900.0,27.1894,27.3856,27.1779,27.3164,100900.0
2005-11-03 09:50:00,47.3,47.4,47.3,47.39,130500.0,27.2875,27.3452,27.2875,27.3394,130500.0
2005-11-03 09:55:00,47.39,47.4,47.1,47.18,91600.0,27.3394,27.3452,27.1721,27.2183,91600.0
2005-11-03 10:00:00,47.18,47.22,47.11,47.15,195200.0,27.2183,27.2414,27.1779,27.201,195200.0
2005-11-03 10:05:00,47.17,47.17,47.0,47.04,174900.0,27.2125,27.2125,27.1144,27.1375,174900.0
2005-11-03 10:10:00,47.05,47.15,47.03,47.14,136800.0,27.1433,27.201,27.1317,27.1952,136800.0
2005-11-03 10:15:00,47.14,47.21,47.13,47.2,117700.0,27.1952,27.2356,27.1894,27.2298,117700.0
2005-11-03 10:20:00,47.19,47.23,47.15,47.21,130100.0,27.2241,27.2471,27.201,27.2356,130100.0
2005-11-03 10:25:00,47.21,47.25,47.11,47.17,121200.0,27.2356,27.2587,27.1779,27.2125,121200.0
2005-11-03 10:30:00,47.19,47.25,47.12,47.24,53900.0,27.2241,27.2587,27.1837,27.2529,53900.0
2005-11-03 10:35:00,47.24,47.35,47.21,47.31,105200.0,27.2529,27.3164,27.2356,27.2933,105200.0
2005-11-03 10:40:00,47.31,47.39,47.29,47.38,109500.0,27.2933,27.3394,27.2817,27.3337,109500.0
2005-11-03 10:45:00,47.37,47.39,47.24,47.24,51400.0,27.3279,27.3394,27.2529,27.2529,51400.0
2005-11-03 10:50:00,47.24,47.25,47.18,47.23,100100.0,27.2529,27.2587,27.2183,27.2471,100100.0
2005-11-03 10:55:00,47.23,47.31,47.2,47.3,68100.0,27.2471,27.2933,27.2298,27.2875,68100.0
2005-11-03 11:00:00,47.3,47.33,47.29,47.3,122100.0,27.2875,27.3048,27.2817,27.2875,122100.0
2005-11-03 11:05:00,47.29,47.31,47.29,47.29,74500.0,27.2817,27.2933,27.2817,27.2817,74500.0
2005-11-03 11:10:00,47.3,47.3,47.23,47.24,51200.0,27.2875,27.2875,27.2471,27.2529,51200.0
2005-11-03 11:15:00,47.24,47.39,47.23,47.34,74600.0,27.2529,27.3394,27.2471,27.3106,74600.0
2005-11-03 11:20:00,47.32,47.47,47.3,47.4,105400.0,27.2991,27.3856,27.2875,27.3452,105400.0
2005-11-03 11:25:00,47.37,47.4,47.31,47.4,41600.0,27.3279,27.3452,27.2933,27.3452,41600.0
2005-11-03 11:30:00,47.39,47.42,47.37,47.42,139700.0,27.3394,27.3567,27.3279,27.3567,139700.0
2005-11-03 11:35:00,47.4,47.43,47.39,47.41,29000.0,27.3452,27.3625,27.3394,27.351,29000.0
2005-11-03 11:40:00,47.41,47.41,47.37,47.4,113700.0,27.351,27.351,27.3279,27.3452,113700.0
2005-11-03 11:45:00,47.4,47.48,47.4,47.48,81500.0,27.3452,27.3914,27.3452,27.3914,81500.0
2005-11-03 11:50:00,47.47,47.55,47.47,47.53,208400.0,27.3856,27.4317,27.3856,27.4202,208400.0
2005-11-03 11:55:00,47.52,47.56,47.52,47.56,177500.0,27.4144,27.4375,27.4144,27.4375,177500.0
2005-11-03 12:00:00,47.54,47.7,47.53,47.66,85500.0,27.426,27.5183,27.4202,27.4952,85500.0
2005-11-03 12:05:00,47.66,47.77,47.59,47.62,120200.0,27.4952,27.5587,27.4548,27.4721,120200.0
2005-11-03 12:10:00,47.61,47.88,47.6,47.69,61700.0,27.4664,27.6221,27.4606,27.5125,61700.0
2005-11-03 12:15:00,47.67,47.8,47.64,47.8,52500.0,27.501,27.576,27.4837,27.576,52500.0
2005-11-03 12:20:00,47.8,47.86,47.75,47.77,72100.0,27.576,27.6106,27.5471,27.5587,72100.0
2005-11-03 12:25:00,47.75,47.75,47.69,47.69,19400.0,27.5471,27.5471,27.5125,27.5125,19400.0
2005-11-03 12:30:00,47.69,47.71,47.66,47.7,35900.0,27.5125,27.524,27.4952,27.5183,35900.0
2005-11-03 12:35:00,47.69,47.71,47.69,47.7,30200.0,27.5125,27.524,27.5125,27.5183,30200.0
2005-11-03 12:40:00,47.7,47.71,47.67,47.67,61800.0,27.5183,27.524,27.501,27.501,61800.0
2005-11-03 12:45:00,47.68,47.77,47.65,47.74,144300.0,27.5067,27.5587,27.4894,27.5414,144300.0
2005-11-03 12:50:00,47.74,47.77,47.71,47.74,75800.0,27.5414,27.5587,27.524,27.5414,75800.0
2005-11-03 12:55:00,47.74,47.78,47.72,47.77,69300.0,27.5414,27.5644,27.5298,27.5587,69300.0
2005-11-03 13:00:00,47.77,47.78,47.7,47.7,76700.0,27.5587,27.5644,27.5183,27.5183,76700.0
2005-11-03 13:05:00,47.71,47.75,47.7,47.71,93900.0,27.524,27.5471,27.5183,27.524,93900.0
2005-11-03 13:10:00,47.7,47.78,47.7,47.7,66400.0,27.5183,27.5644,27.5183,27.5183,66400.0
2005-11-03 13:15:00,47.71,47.75,47.7,47.74,105900.0,27.524,27.5471,27.5183,27.5414,105900.0
2005-11-03 13:20:00,47.73,47.75,47.69,47.72,37600.0,27.5356,27.5471,27.5125,27.5298,37600.0
2005-11-03 13:25:00,47.73,47.73,47.64,47.66,67000.0,27.5356,27.5356,27.4837,27.4952,67000.0
2005-11-03 13:30:00,47.66,47.68,47.54,47.54,57200.0,27.4952,27.5067,27.426,27.426,57200.0
2005-11-03 13:35:00,47.54,47.65,47.54,47.64,50200.0,27.426,27.4894,27.426,27.4837,50200.0
2005-11-03 13:40:00,47.62,47.62,47.55,47.6,31500.0,27.4721,27.4721,27.4317,27.4606,31500.0
2005-11-03 13:45:00,47.58,47.74,47.57,47.72,33200.0,27.449,27.5414,27.4433,27.5298,33200.0
2005-11-03 13:50:00,47.7,47.7,47.62,47.68,48200.0,27.5183,27.5183,27.4721,27.5067,48200.0
2005-11-03 13:55:00,47.67,47.7,47.62,47.67,148300.0,27.501,27.5183,27.4721,27.501,148300.0
2005-11-03 14:00:00,47.67,47.82,47.65,47.74,90500.0,27.501,27.5875,27.4894,27.5414,90500.0
2005-11-03 14:05:00,47.74,47.8,47.74,47.78,50700.0,27.5414,27.576,27.5414,27.5644,50700.0
2005-11-03 14:10:00,47.79,47.88,47.78,47.81,164800.0,27.5702,27.6221,27.5644,27.5817,164800.0
2005-11-03 14:15:00,47.81,47.81,47.68,47.7,86800.0,27.5817,27.5817,27.5067,27.5183,86800.0
2005-11-03 14:20:00,47.7,47.84,47.7,47.77,145100.0,27.5183,27.599,27.5183,27.5587,145100.0
2005-11-03 14:25:00,47.76,47.77,47.68,47.75,96300.0,27.5529,27.5587,27.5067,27.5471,96300.0
2005-11-03 14:30:00,47.72,47.77,47.69,47.69,214500.0,27.5298,27.5587,27.5125,27.5125,214500.0
2005-11-03 14:35:00,47.7,47.7,47.57,47.64,42900.0,27.5183,27.5183,27.4433,27.4837,42900.0
2005-11-03 14:40:00,47.64,47.71,47.61,47.64,143300.0,27.4837,27.524,27.4664,27.4837,143300.0
2005-11-03 14:45:00,47.62,47.64,47.46,47.46,61500.0,27.4721,27.4837,27.3798,27.3798,61500.0
2005-11-03 14:50:00,47.43,47.53,47.38,47.48,80200.0,27.3625,27.4202,27.3337,27.3914,80200.0
2005-11-03 14:55:00,47.49,47.54,47.45,47.53,52600.0,27.3971,27.426,27.374,27.4202,52600.0
2005-11-03 15:00:00,47.54,47.59,47.47,47.49,214700.0,27.426,27.4548,27.3856,27.3971,214700.0
2005-11-03 15:05:00,47.49,47.49,47.4,47.42,83600.0,27.3971,27.3971,27.3452,27.3567,83600.0
2005-11-03 15:10:00,47.41,47.46,47.3,47.33,55300.0,27.351,27.3798,27.2875,27.3048,55300.0
2005-11-03 15:15:00,47.33,47.4,47.29,47.35,70600.0,27.3048,27.3452,27.2817,27.3164,70600.0
2005-11-03 15:20:00,47.35,47.43,47.34,47.4,200900.0,27.3164,27.3625,27.3106,27.3452,200900.0
2005-11-03 15:25:00,47.4,47.52,47.39,47.52,74500.0,27.3452,27.4144,27.3394,27.4144,74500.0
2005-11-03 15:30:00,47.52,47.62,47.52,47.6,90500.0,27.4144,27.4721,27.4144,27.4606,90500.0
2005-11-03 15:35:00,47.56,47.57,47.51,47.55,104800.0,27.4375,27.4433,27.4087,27.4317,104800.0
2005-11-03 15:40:00,47.56,47.71,47.54,47.7,112500.0,27.4375,27.524,27.426,27.5183,112500.0
2005-11-03 15:45:00,47.7,47.88,47.7,47.84,179700.0,27.5183,27.6221,27.5183,27.599,179700.0
2005-11-03 15:50:00,47.85,47.85,47.77,47.8,113000.0,27.6048,27.6048,27.5587,27.576,113000.0
2005-11-03 15:55:00,47.81,47.81,47.69,47.75,89400.0,27.5817,27.5817,27.5125,27.5471,89400.0
2005-11-04 09:30:00,47.98,48.08,47.86,48.03,220900.0,27.6798,27.7375,27.6106,27.7087,220900.0
2005-11-04 09:35:00,48.03,48.07,48.0,48.03,65700.0,27.7087,27.7317,27.6913,27.7087,65700.0
2005-11-04 09:40:00,48.04,48.1,48.01,48.07,145800.0,27.7144,27.749,27.6971,27.7317,145800.0
2005-11-04 09:45:00,48.06,48.14,48.03,48.14,144000.0,27.726,27.7721,27.7087,27.7721,144000.0
2005-11-04 09:50:00,48.15,48.45,48.12,48.37,178100.0,27.7779,27.951,27.7606,27.9048,178100.0
2005-11-04 09:55:00,48.37,48.75,48.27,48.48,231400.0,27.9048,28.124,27.8471,27.9683,231400.0
2005-11-04 10:00:00,48.47,48.69,48.45,48.69,144000.0,27.9625,28.0894,27.951,28.0894,144000.0
2005-11-04 10:05:00,48.68,48.69,48.47,48.5,148700.0,28.0836,28.0894,27.9625,27.9798,148700.0
2005-11-04 10:10:00,48.5,48.56,48.44,48.48,105700.0,27.9798,28.0144,27.9452,27.9683,105700.0
2005-11-04 10:15:00,48.48,48.66,48.47,48.62,147300.0,27.9683,28.0721,27.9625,28.049,147300.0
2005-11-04 10:20:00,48.63,48.63,48.5,48.58,100800.0,28.0548,28.0548,27.9798,28.0259,100800.0
2005-11-04 10:25:00,48.57,48.61,48.33,48.36,76600.0,28.0202,28.0433,27.8817,27.899,76600.0
2005-11-04 10:30:00,48.36,48.43,48.16,48.22,245300.0,27.899,27.9394,27.7837,27.8183,245300.0
2005-11-04 10:35:00,48.21,48.25,48.2,48.25,89500.0,27.8125,27.8356,27.8067,27.8356,89500.0
2005-11-04 10:40:00,48.25,48.31,48.25,48.3,38400.0,27.8356,27.8702,27.8356,27.8644,38400.0
2005-11-04 10:45:00,48.3,48.32,48.19,48.23,113000.0,27.8644,27.876,27.801,27.824,113000.0
2005-11-04 10:50:00,48.23,48.3,48.16,48.26,99400.0,27.824,27.8644,27.7837,27.8413,99400.0
2005-11-04 10:55:00,48.27,48.27,48.1,48.13,87000.0,27.8471,27.8471,27.749,27.7663,87000.0
2005-11-04 11:00:00,48.14,48.29,48.13,48.2,119300.0,27.7721,27.8586,27.7663,27.8067,119300.0
2005-11-04 11:05:00,48.2,48.29,48.2,48.27,50500.0,27.8067,27.8586,27.8067,27.8471,50500.0
2005-11-04 11:10:00,48.26,48.3,48.21,48.24,136600.0,27.8413,27.8644,27.8125,27.8298,136600.0
2005-11-04 11:15:00,48.25,48.25,48.22,48.23,68600.0,27.8356,27.8356,27.8183,27.824,68600.0
2005-11-04 11:20:00,48.23,48.3,48.23,48.3,71500.0,27.824,27.8644,27.824,27.8644,71500.0
2005-11-04 11:25:00,48.31,48.34,48.26,48.29,43900.0,27.8702,27.8875,27.8413,27.8586,43900.0
2005-11-04 11:30:00,48.29,48.38,48.28,48.34,42200.0,27.8586,27.9106,27.8529,27.8875,42200.0
2005-11-04 11:35:00,48.33,48.36,48.31,48.31,89200.0,27.8817,27.899,27.8702,27.8702,89200.0
2005-11-04 11:40:00,48.32,48.33,48.3,48.31,39000.0,27.876,27.8817,27.8644,27.8702,39000.0
2005-11-04 11:45:00,48.32,48.45,48.32,48.37,72000.0,27.876,27.951,27.876,27.9048,72000.0
2005-11-04 11:50:00,48.36,48.4,48.36,48.37,43700.0,27.899,27.9221,27.899,27.9048,43700.0
2005-11-04 11:55:00,48.38,48.39,48.36,48.37,25400.0,27.9106,27.9163,27.899,27.9048,25400.0
2005-11-04 12:00:00,48.38,48.39,48.36,48.37,35900.0,27.9106,27.9163,27.899,27.9048,35900.0
2005-11-04 12:05:00,48.36,48.37,48.27,48.3,30400.0,27.899,27.9048,27.8471,27.8644,30400.0
2005-11-04 12:10:00,48.31,48.39,48.31,48.38,26400.0,27.8702,27.9163,27.8702,27.9106,26400.0
2005-11-04 12:15:00,48.38,48.5,48.37,48.47,49400.0,27.9106,27.9798,27.9048,27.9625,49400.0
2005-11-04 12:20:00,48.48,48.49,48.47,48.49,35700.0,27.9683,27.974,27.9625,27.974,35700.0
2005-11-04 12:25:00,48.49,48.5,48.47,48.5,74700.0,27.974,27.9798,27.9625,27.9798,74700.0
2005-11-04 12:30:00,48.5,48.5,48.45,48.48,30200.0,27.9798,27.9798,27.951,27.9683,30200.0
2005-11-04 12:35:00,48.48,48.49,48.45,48.46,50800.0,27.9683,27.974,27.951,27.9567,50800.0
2005-11-04 12:40:00,48.46,48.5,48.46,48.49,19100.0,27.9567,27.9798,27.9567,27.974,19100.0
2005-11-04 12:45:00,48.49,48.53,48.43,48.53,51100.0,27.974,27.9971,27.9394,27.9971,51100.0
2005-11-04 12:50:00,48.53,48.55,48.51,48.53,22300.0,27.9971,28.0086,27.9856,27.9971,22300.0
2005-11-04 12:55:00,48.53,48.54,48.51,48.52,20800.0,27.9971,28.0029,27.9856,27.9913,20800.0
2005-11-04 13:00:00,48.53,48.54,48.43,48.43,36000.0,27.9971,28.0029,27.9394,27.9394,36000.0
2005-11-04 13:05:00,48.41,48.43,48.38,48.42,12400.0,27.9279,27.9394,27.9106,27.9336,12400.0
2005-11-04 13:10:00,48.42,48.42,48.32,48.35,16500.0,27.9336,27.9336,27.876,27.8933,16500.0
2005-11-04 13:15:00,48.35,48.39,48.34,48.34,24900.0,27.8933,27.9163,27.8875,27.8875,24900.0
2005-11-04 13:20:00,48.35,48.37,48.34,48.35,110100.0,27.8933,27.9048,27.8875,27.8933,110100.0
2005-11-04 13:25:00,48.36,48.4,48.36,48.37,35000.0,27.899,27.9221,27.899,27.9048,35000.0
2005-11-04 13:30:00,48.37,48.4,48.35,48.38,30600.0,27.9048,27.9221,27.8933,27.9106,30600.0
2005-11-04 13:35:00,48.37,48.38,48.35,48.36,12300.0,27.9048,27.9106,27.8933,27.899,12300.0
2005-11-04 13:40:00,48.36,48.36,48.32,48.35,24200.0,27.899,27.899,27.876,27.8933,24200.0
2005-11-04 13:45:00,48.36,48.36,48.34,48.35,25500.0,27.899,27.899,27.8875,27.8933,25500.0
2005-11-04 13:50:00,48.34,48.35,48.3,48.3,17000.0,27.8875,27.8933,27.8644,27.8644,17000.0
2005-11-04 13:55:00,48.3,48.33,48.28,48.29,30900.0,27.8644,27.8817,27.8529,27.8586,30900.0
2005-11-04 14:00:00,48.29,48.29,48.25,48.27,23200.0,27.8586,27.8586,27.8356,27.8471,23200.0
2005-11-04 14:05:00,48.27,48.34,48.26,48.34,39300.0,27.8471,27.8875,27.8413,27.8875,39300.0
2005-11-04 14:10:00,48.34,48.35,48.33,48.35,32700.0,27.8875,27.8933,27.8817,27.8933,32700.0
2005-11-04 14:15:00,48.34,48.36,48.31,48.34,29000.0,27.8875,27.899,27.8702,27.8875,29000.0
2005-11-04 14:20:00,48.33,48.39,48.33,48.38,23900.0,27.8817,27.9163,27.8817,27.9106,23900.0
2005-11-04 14:25:00,48.38,48.39,48.32,48.33,18000.0,27.9106,27.9163,27.876,27.8817,18000.0
2005-11-04 14:30:00,48.33,48.36,48.32,48.33,38900.0,27.8817,27.899,27.876,27.8817,38900.0
2005-11-04 14:35:00,48.36,48.37,48.34,48.35,22900.0,27.899,27.9048,27.8875,27.8933,22900.0
2005-11-04 14:40:00,48.36,48.39,48.34,48.38,36400.0,27.899,27.9163,27.8875,27.9106,36400.0
2005-11-04 14:45:00,48.36,48.37,48.3,48.32,37100.0,27.899,27.9048,27.8644,27.876,37100.0
2005-11-04 14:50:00,48.32,48.37,48.32,48.33,30600.0,27.876,27.9048,27.876,27.8817,30600.0
2005-11-04 14:55:00,48.33,48.34,48.27,48.32,22500.0,27.8817,27.8875,27.8471,27.876,22500.0
2005-11-04 15:00:00,48.31,48.35,48.31,48.35,20100.0,27.8702,27.8933,27.8702,27.8933,20100.0
2005-11-04 15:05:00,48.34,48.35,48.29,48.29,26100.0,27.8875,27.8933,27.8586,27.8586,26100.0
2005-11-04 15:10:00,48.3,48.35,48.28,48.34,100800.0,27.8644,27.8933,27.8529,27.8875,100800.0
2005-11-04 15:15:00,48.33,48.37,48.33,48.33,34000.0,27.8817,27.9048,27.8817,27.8817,34000.0
2005-11-04 15:20:00,48.33,48.37,48.3,48.36,37600.0,27.8817,27.9048,27.8644,27.899,37600.0
2005-11-04 15:25:00,48.35,48.46,48.35,48.45,97800.0,27.8933,27.9567,27.8933,27.951,97800.0
2005-11-04 15:30:00,48.45,48.49,48.45,48.47,51900.0,27.951,27.974,27.951,27.9625,51900.0
2005-11-04 15:35:00,48.47,48.48,48.45,48.48,65500.0,27.9625,27.9683,27.951,27.9683,65500.0
2005-11-04 15:40:00,48.48,48.54,48.47,48.54,83200.0,27.9683,28.0029,27.9625,28.0029,83200.0
2005-11-04 15:45:00,48.54,48.59,48.54,48.58,93300.0,28.0029,28.0317,28.0029,28.0259,93300.0
2005-11-04 15:50:00,48.58,48.67,48.56,48.56,75700.0,28.0259,28.0779,28.0144,28.0144,75700.0
2005-11-04 15:55:00,48.57,48.58,48.53,48.54,79800.0,28.0202,28.0259,27.9971,28.0029,79800.0
2005-11-07 09:30:00,48.83,48.95,48.62,48.81,98100.0,28.1702,28.2394,28.049,28.1586,98100.0
2005-11-07 09:35:00,48.81,48.9,48.8,48.89,101900.0,28.1586,28.2106,28.1529,28.2048,101900.0
2005-11-07 09:40:00,48.88,48.88,48.6,48.73,48100.0,28.199,28.199,28.0375,28.1125,48100.0
2005-11-07 09:45:00,48.73,48.75,48.62,48.63,34400.0,28.1125,28.124,28.049,28.0548,34400.0
2005-11-07 09:50:00,48.63,48.76,48.62,48.73,48200.0,28.0548,28.1298,28.049,28.1125,48200.0
2005-11-07 09:55:00,48.73,48.79,48.72,48.75,37200.0,28.1125,28.1471,28.1067,28.124,37200.0
2005-11-07 10:00:00,48.74,48.77,48.7,48.72,39300.0,28.1183,28.1356,28.0952,28.1067,39300.0
2005-11-07 10:05:00,48.7,48.78,48.66,48.78,37500.0,28.0952,28.1413,28.0721,28.1413,37500.0
2005-11-07 10:10:00,48.77,48.89,48.76,48.81,31400.0,28.1356,28.2048,28.1298,28.1586,31400.0
2005-11-07 10:15:00,48.78,48.84,48.71,48.75,54700.0,28.1413,28.1759,28.1009,28.124,54700.0
2005-11-07 10:20:00,48.75,48.8,48.65,48.65,51100.0,28.124,28.1529,28.0663,28.0663,51100.0
2005-11-07 10:25:00,48.66,48.66,48.58,48.61,96400.0,28.0721,28.0721,28.0259,28.0433,96400.0
2005-11-07 10:30:00,48.6,48.64,48.59,48.62,82100.0,28.0375,28.0606,28.0317,28.049,82100.0
2005-11-07 10:35:00,48.62,48.67,48.61,48.65,44000.0,28.049,28.0779,28.0433,28.0663,44000.0
2005-11-07 10:40:00,48.66,48.68,48.61,48.66,83300.0,28.0721,28.0836,28.0433,28.0721,83300.0
2005-11-07 10:45:00,48.65,48.68,48.64,48.64,72000.0,28.0663,28.0836,28.0606,28.0606,72000.0
2005-11-07 10:50:00,48.65,48.68,48.64,48.65,82000.0,28.0663,28.0836,28.0606,28.0663,82000.0
2005-11-07 10:55:00,48.64,48.84,48.64,48.75,62500.0,28.0606,28.1759,28.0606,28.124,62500.0
2005-11-07 11:00:00,48.75,48.84,48.66,48.66,48300.0,28.124,28.1759,28.0721,28.0721,48300.0
2005-11-07 11:05:00,48.67,48.7,48.57,48.57,31800.0,28.0779,28.0952,28.0202,28.0202,31800.0
2005-11-07 11:10:00,48.55,48.55,48.37,48.44,50800.0,28.0086,28.0086,27.9048,27.9452,50800.0
2005-11-07 11:15:00,48.44,48.56,48.42,48.45,15500.0,27.9452,28.0144,27.9336,27.951,15500.0
2005-11-07 11:20:00,48.46,48.48,48.44,48.45,27900.0,27.9567,27.9683,27.9452,27.951,27900.0
2005-11-07 11:25:00,48.46,48.51,48.44,48.49,25200.0,27.9567,27.9856,27.9452,27.974,25200.0
2005-11-07 11:30:00,48.46,48.51,48.45,48.5,23400.0,27.9567,27.9856,27.951,27.9798,23400.0
2005-11-07 11:35:00,48.5,48.59,48.5,48.56,23200.0,27.9798,28.0317,27.9798,28.0144,23200.0
2005-11-07 11:40:00,48.56,48.58,48.52,48.57,27200.0,28.0144,28.0259,27.9913,28.0202,27200.0
2005-11-07 11:45:00,48.55,48.74,48.55,48.7,40100.0,28.0086,28.1183,28.0086,28.0952,40100.0
2005-11-07 11:50:00,48.7,48.71,48.65,48.65,29900.0,28.0952,28.1009,28.0663,28.0663,29900.0
2005-11-07 11:55:00,48.67,48.68,48.64,48.66,14600.0,28.0779,28.0836,28.0606,28.0721,14600.0
2005-11-07 12:00:00,48.66,48.66,48.46,48.5,64600.0,28.0721,28.0721,27.9567,27.9798,64600.0
2005-11-07 12:05:00,48.54,48.54,48.38,48.48,39800.0,28.0029,28.0029,27.9106,27.9683,39800.0
2005-11-07 12:10:00,48.47,48.59,48.4,48.57,16600.0,27.9625,28.0317,27.9221,28.0202,16600.0
2005-11-07 12:15:00,48.56,48.57,48.38,48.56,9600.0,28.0144,28.0202,27.9106,28.0144,9600.0
2005-11-07 12:20:00,48.54,48.59,48.53,48.58,24600.0,28.0029,28.0317,27.9971,28.0259,24600.0
2005-11-07 12:25:00,48.58,48.58,48.53,48.56,28700.0,28.0259,28.0259,27.9971,28.0144,28700.0
2005-11-07 12:30:00,48.56,48.6,48.49,48.51,17500.0,28.0144,28.0375,27.974,27.9856,17500.0
2005-11-07 12:35:00,48.52,48.52,48.44,48.46,30500.0,27.9913,27.9913,27.9452,27.9567,30500.0
2005-11-07 12:40:00,48.46,48.5,48.4,48.44,33100.0,27.9567,27.9798,27.9221,27.9452,33100.0
2005-11-07 12:45:00,48.44,48.46,48.37,48.38,18400.0,27.9452,27.9567,27.9048,27.9106,18400.0
2005-11-07 12:50:00,48.39,48.46,48.39,48.46,25100.0,27.9163,27.9567,27.9163,27.9567,25100.0
2005-11-07 12:55:00,48.46,48.48,48.41,48.43,7100.0,27.9567,27.9683,27.9279,27.9394,7100.0
2005-11-07 13:00:00,48.41,48.42,48.38,48.4,13600.0,27.9279,27.9336,27.9106,27.9221,13600.0
2005-11-07 13:05:00,48.39,48.4,48.32,48.37,19900.0,27.9163,27.9221,27.876,27.9048,19900.0
2005-11-07 13:10:00,48.38,48.4,48.35,48.38,90800.0,27.9106,27.9221,27.8933,27.9106,90800.0
2005-11-07 13:15:00,48.41,48.43,48.38,48.4,6900.0,27.9279,27.9394,27.9106,27.9221,6900.0
2005-11-07 13:20:00,48.41,48.42,48.35,48.38,12200.0,27.9279,27.9336,27.8933,27.9106,12200.0
2005-11-07 13:25:00,48.39,48.48,48.35,48.37,28100.0,27.9163,27.9683,27.8933,27.9048,28100.0
2005-11-07 13:30:00,48.37,48.4,48.35,48.39,41900.0,27.9048,27.9221,27.8933,27.9163,41900.0
2005-11-07 13:35:00,48.38,48.4,48.37,48.38,26700.0,27.9106,27.9221,27.9048,27.9106,26700.0
2005-11-07 13:40:00,48.38,48.41,48.38,48.38,15900.0,27.9106,27.9279,27.9106,27.9106,15900.0
2005-11-07 13:45:00,48.39,48.48,48.38,48.4,32600.0,27.9163,27.9683,27.9106,27.9221,32600.0
2005-11-07 13:50:00,48.4,48.53,48.4,48.53,48500.0,27.9221,27.9971,27.9221,27.9971,48500.0
2005-11-07 13:55:00,48.52,48.52,48.39,48.42,31300.0,27.9913,27.9913,27.9163,27.9336,31300.0
2005-11-07 14:00:00,48.42,48.5,48.41,48.5,32900.0,27.9336,27.9798,27.9279,27.9798,32900.0
2005-11-07 14:05:00,48.5,48.56,48.48,48.56,30500.0,27.9798,28.0144,27.9683,28.0144,30500.0
2005-11-07 14:10:00,48.55,48.71,48.55,48.64,18200.0,28.0086,28.1009,28.0086,28.0606,18200.0
2005-11-07 14:15:00,48.66,48.68,48.61,48.68,35200.0,28.0721,28.0836,28.0433,28.0836,35200.0
2005-11-07 14:20:00,48.67,48.68,48.59,48.64,11500.0,28.0779,28.0836,28.0317,28.0606,11500.0
2005-11-07 14:25:00,48.64,48.68,48.63,48.67,14600.0,28.0606,28.0836,28.0548,28.0779,14600.0
2005-11-07 14:30:00,48.67,48.7,48.59,48.66,28300.0,28.0779,28.0952,28.0317,28.0721,28300.0
2005-11-07 14:35:00,48.69,48.7,48.61,48.67,13800.0,28.0894,28.0952,28.0433,28.0779,13800.0
2005-11-07 14:40:00,48.69,48.75,48.69,48.74,14900.0,28.0894,28.124,28.0894,28.1183,14900.0
2005-11-07 14:45:00,48.74,48.75,48.69,48.75,39900.0,28.1183,28.124,28.0894,28.124,39900.0
2005-11-07 14:50:00,48.74,48.75,48.69,48.69,30700.0,28.1183,28.124,28.0894,28.0894,30700.0
2005-11-07 14:55:00,48.66,48.7,48.65,48.67,17400.0,28.0721,28.0952,28.0663,28.0779,17400.0
2005-11-07 15:00:00,48.66,48.67,48.62,48.65,62300.0,28.0721,28.0779,28.049,28.0663,62300.0
2005-11-07 15:05:00,48.64,48.66,48.63,48.65,34200.0,28.0606,28.0721,28.0548,28.0663,34200.0
2005-11-07 15:10:00,48.65,48.65,48.53,48.53,33500.0,28.0663,28.0663,27.9971,27.9971,33500.0
2005-11-07 15:15:00,48.53,48.62,48.53,48.6,62300.0,27.9971,28.049,27.9971,28.0375,62300.0
2005-11-07 15:20:00,48.6,48.62,48.55,48.57,78200.0,28.0375,28.049,28.0086,28.0202,78200.0
2005-11-07 15:25:00,48.57,48.58,48.51,48.58,83600.0,28.0202,28.0259,27.9856,28.0259,83600.0
2005-11-07 15:30:00,48.58,48.61,48.55,48.55,57400.0,28.0259,28.0433,28.0086,28.0086,57400.0
2005-11-07 15:35:00,48.55,48.55,48.45,48.45,60100.0,28.0086,28.0086,27.951,27.951,60100.0
2005-11-07 15:40:00,48.44,48.46,48.35,48.39,174000.0,27.9452,27.9567,27.8933,27.9163,174000.0
2005-11-07 15:45:00,48.4,48.4,48.3,48.31,126100.0,27.9221,27.9221,27.8644,27.8702,126100.0
2005-11-07 15:50:00,48.31,48.44,48.3,48.42,205800.0,27.8702,27.9452,27.8644,27.9336,205800.0
2005-11-07 15:55:00,48.41,48.48,48.38,48.45,130500.0,27.9279,27.9683,27.9106,27.951,130500.0
2005-11-08 09:30:00,48.05,48.05,47.35,47.45,194600.0,27.7202,27.7202,27.3164,27.374,194600.0
2005-11-08 09:35:00,47.35,47.55,46.7,47.0,211900.0,27.3164,27.4317,26.9414,27.1144,211900.0
2005-11-08 09:40:00,47.0,47.18,46.87,46.88,198400.0,27.1144,27.2183,27.0394,27.0452,198400.0
2005-11-08 09:45:00,46.94,47.0,46.68,46.81,191600.0,27.0798,27.1144,26.9298,27.0048,191600.0
2005-11-08 09:50:00,46.9,46.9,46.54,46.58,194800.0,27.0568,27.0568,26.8491,26.8721,194800.0
2005-11-08 09:55:00,46.68,46.91,46.6,46.72,212400.0,26.9298,27.0625,26.8837,26.9529,212400.0
2005-11-08 10:00:00,46.72,46.8,46.61,46.71,150200.0,26.9529,26.9991,26.8895,26.9471,150200.0
2005-11-08 10:05:00,46.75,46.92,46.7,46.88,65000.0,26.9702,27.0683,26.9414,27.0452,65000.0
2005-11-08 10:10:00,46.9,46.91,46.75,46.83,56500.0,27.0568,27.0625,26.9702,27.0164,56500.0
2005-11-08 10:15:00,46.83,46.86,46.78,46.81,47100.0,27.0164,27.0337,26.9875,27.0048,47100.0
2005-11-08 10:20:00,46.82,46.83,46.67,46.7,56400.0,27.0106,27.0164,26.9241,26.9414,56400.0
2005-11-08 10:25:00,46.75,46.81,46.7,46.81,28700.0,26.9702,27.0048,26.9414,27.0048,28700.0
2005-11-08 10:30:00,46.84,46.89,46.79,46.86,67400.0,27.0221,27.051,26.9933,27.0337,67400.0
2005-11-08 10:35:00,46.85,46.91,46.85,46.88,63600.0,27.0279,27.0625,27.0279,27.0452,63600.0
2005-11-08 10:40:00,46.87,47.0,46.84,46.97,62000.0,27.0394,27.1144,27.0221,27.0971,62000.0
2005-11-08 10:45:00,46.98,47.02,46.87,46.96,61400.0,27.1029,27.126,27.0394,27.0914,61400.0
2005-11-08 10:50:00,46.94,46.96,46.87,46.87,46600.0,27.0798,27.0914,27.0394,27.0394,46600.0
2005-11-08 10:55:00,46.86,46.9,46.82,46.85,33300.0,27.0337,27.0568,27.0106,27.0279,33300.0
2005-11-08 11:00:00,46.87,46.89,46.72,46.79,70900.0,27.0394,27.051,26.9529,26.9933,70900.0
2005-11-08 11:05:00,46.81,46.88,46.8,46.87,29500.0,27.0048,27.0452,26.9991,27.0394,29500.0
2005-11-08 11:10:00,46.88,46.93,46.84,46.92,36800.0,27.0452,27.0741,27.0221,27.0683,36800.0
2005-11-08 11:15:00,46.92,46.93,46.82,46.89,24300.0,27.0683,27.0741,27.0106,27.051,24300.0
2005-11-08 11:20:00,46.88,47.06,46.88,47.05,66800.0,27.0452,27.1491,27.0452,27.1433,66800.0
2005-11-08 11:25:00,47.06,47.09,47.02,47.08,51500.0,27.1491,27.1664,27.126,27.1606,51500.0
2005-11-08 11:30:00,47.07,47.08,46.91,46.97,44000.0,27.1548,27.1606,27.0625,27.0971,44000.0
2005-11-08 11:35:00,47.0,47.0,46.96,46.96,75100.0,27.1144,27.1144,27.0914,27.0914,75100.0
2005-11-08 11:40:00,46.96,46.96,46.89,46.9,64900.0,27.0914,27.0914,27.051,27.0568,64900.0
2005-11-08 11:45:00,46.92,47.03,46.9,47.03,34800.0,27.0683,27.1317,27.0568,27.1317,34800.0
2005-11-08 11:50:00,47.03,47.05,47.0,47.01,56200.0,27.1317,27.1433,27.1144,27.1202,56200.0
2005-11-08 11:55:00,47.02,47.05,47.01,47.02,18600.0,27.126,27.1433,27.1202,27.126,18600.0
2005-11-08 12:00:00,47.01,47.02,46.97,47.0,202600.0,27.1202,27.126,27.0971,27.1144,202600.0
2005-11-08 12:05:00,47.0,47.02,46.97,46.98,15000.0,27.1144,27.126,27.0971,27.1029,15000.0
2005-11-08 12:10:00,46.98,47.0,46.91,46.91,24200.0,27.1029,27.1144,27.0625,27.0625,24200.0
2005-11-08 12:15:00,46.94,47.0,46.91,46.94,24600.0,27.0798,27.1144,27.0625,27.0798,24600.0
2005-11-08 12:20:00,46.94,46.96,46.9,46.93,64000.0,27.0798,27.0914,27.0568,27.0741,64000.0
2005-11-08 12:25:00,46.93,47.0,46.92,46.99,88400.0,27.0741,27.1144,27.0683,27.1087,88400.0
2005-11-08 12:30:00,46.99,47.03,46.98,46.98,50800.0,27.1087,27.1317,27.1029,27.1029,50800.0
2005-11-08 12:35:00,46.97,47.0,46.93,46.96,33500.0,27.0971,27.1144,27.0741,27.0914,33500.0
2005-11-08 12:40:00,46.97,46.99,46.94,46.97,27000.0,27.0971,27.1087,27.0798,27.0971,27000.0
2005-11-08 12:45:00,46.97,46.99,46.96,46.96,14000.0,27.0971,27.1087,27.0914,27.0914,14000.0
2005-11-08 12:50:00,46.96,46.98,46.92,46.96,24200.0,27.0914,27.1029,27.0683,27.0914,24200.0
2005-11-08 12:55:00,46.97,46.99,46.96,46.99,30300.0,27.0971,27.1087,27.0914,27.1087,30300.0
2005-11-08 13:00:00,46.98,47.0,46.95,47.0,31800.0,27.1029,27.1144,27.0856,27.1144,31800.0
2005-11-08 13:05:00,47.0,47.01,46.96,46.96,53100.0,27.1144,27.1202,27.0914,27.0914,53100.0
2005-11-08 13:10:00,46.97,46.98,46.95,46.97,32800.0,27.0971,27.1029,27.0856,27.0971,32800.0
2005-11-08 13:15:00,46.97,46.99,46.89,46.89,103000.0,27.0971,27.1087,27.051,27.051,103000.0
2005-11-08 13:20:00,46.89,47.0,46.86,46.95,63600.0,27.051,27.1144,27.0337,27.0856,63600.0
2005-11-08 13:25:00,46.95,46.98,46.92,46.94,29500.0,27.0856,27.1029,27.0683,27.0798,29500.0
2005-11-08 13:30:00,46.94,47.0,46.94,46.98,18900.0,27.0798,27.1144,27.0798,27.1029,18900.0
2005-11-08 13:35:00,46.99,47.0,46.96,46.98,20300.0,27.1087,27.1144,27.0914,27.1029,20300.0
2005-11-08 13:40:00,46.98,47.03,46.96,46.98,17000.0,27.1029,27.1317,27.0914,27.1029,17000.0
2005-11-08 13:45:00,46.98,47.07,46.97,47.04,33000.0,27.1029,27.1548,27.0971,27.1375,33000.0
2005-11-08 13:50:00,47.05,47.05,47.0,47.02,18500.0,27.1433,27.1433,27.1144,27.126,18500.0
2005-11-08 13:55:00,47.02,47.02,46.97,47.02,22100.0,27.126,27.126,27.0971,27.126,22100.0
2005-11-08 14:00:00,47.02,47.02,46.96,46.99,21400.0,27.126,27.126,27.0914,27.1087,21400.0
2005-11-08 14:05:00,46.99,47.04,46.98,46.99,18100.0,27.1087,27.1375,27.1029,27.1087,18100.0
2005-11-08 14:10:00,46.98,47.0,46.95,47.0,20600.0,27.1029,27.1144,27.0856,27.1144,20600.0
2005-11-08 14:15:00,46.99,47.0,46.9,46.91,23900.0,27.1087,27.1144,27.0568,27.0625,23900.0
2005-11-08 14:20:00,46.91,46.96,46.91,46.91,14200.0,27.0625,27.0914,27.0625,27.0625,14200.0
2005-11-08 14:25:00,46.91,46.95,46.89,46.93,16500.0,27.0625,27.0856,27.051,27.0741,16500.0
2005-11-08 14:30:00,46.93,46.93,46.86,46.9,28000.0,27.0741,27.0741,27.0337,27.0568,28000.0
2005-11-08 14:35:00,46.89,46.94,46.8,46.94,31200.0,27.051,27.0798,26.9991,27.0798,31200.0
2005-11-08 14:40:00,46.92,46.95,46.9,46.9,7900.0,27.0683,27.0856,27.0568,27.0568,7900.0
2005-11-08 14:45:00,46.93,46.98,46.91,46.94,20200.0,27.0741,27.1029,27.0625,27.0798,20200.0
2005-11-08 14:50:00,46.94,46.94,46.87,46.88,18200.0,27.0798,27.0798,27.0394,27.0452,18200.0
2005-11-08 14:55:00,46.87,46.88,46.83,46.83,22900.0,27.0394,27.0452,27.0164,27.0164,22900.0
2005-11-08 15:00:00,46.86,46.92,46.86,46.87,19700.0,27.0337,27.0683,27.0337,27.0394,19700.0
2005-11-08 15:05:00,46.87,46.91,46.84,46.88,26400.0,27.0394,27.0625,27.0221,27.0452,26400.0
2005-11-08 15:10:00,46.89,46.92,46.84,46.91,77500.0,27.051,27.0683,27.0221,27.0625,77500.0
2005-11-08 15:15:00,46.91,46.97,46.9,46.93,43700.0,27.0625,27.0971,27.0568,27.0741,43700.0
2005-11-08 15:20:00,46.91,46.96,46.9,46.91,19000.0,27.0625,27.0914,27.0568,27.0625,19000.0
2005-11-08 15:25:00,46.92,46.98,46.91,46.97,26000.0,27.0683,27.1029,27.0625,27.0971,26000.0
2005-11-08 15:30:00,46.97,46.98,46.82,46.85,46100.0,27.0971,27.1029,27.0106,27.0279,46100.0
2005-11-08 15:35:00,46.85,46.89,46.82,46.84,48300.0,27.0279,27.051,27.0106,27.0221,48300.0
2005-11-08 15:40:00,46.85,46.86,46.76,46.8,52400.0,27.0279,27.0337,26.976,26.9991,52400.0
2005-11-08 15:45:00,46.8,46.83,46.7,46.74,71700.0,26.9991,27.0164,26.9414,26.9644,71700.0
2005-11-08 15:50:00,46.72,46.89,46.7,46.84,106200.0,26.9529,27.051,26.9414,27.0221,106200.0
2005-11-08 15:55:00,46.84,46.87,46.78,46.8,96100.0,27.0221,27.0394,26.9875,26.9991,96100.0
2005-11-09 09:30:00,47.01,47.25,46.86,46.86,139700.0,27.1202,27.2587,27.0337,27.0337,139700.0
2005-11-09 09:35:00,46.87,47.05,46.81,46.89,30700.0,27.0394,27.1433,27.0048,27.051,30700.0
2005-11-09 09:40:00,46.89,47.03,46.81,46.91,60100.0,27.051,27.1317,27.0048,27.0625,60100.0
2005-11-09 09:45:00,46.91,46.98,46.87,46.98,53300.0,27.0625,27.1029,27.0394,27.1029,53300.0
2005-11-09 09:50:00,46.98,47.0,46.92,46.93,34100.0,27.1029,27.1144,27.0683,27.0741,34100.0
2005-11-09 09:55:00,46.93,46.97,46.71,46.86,83100.0,27.0741,27.0971,26.9471,27.0337,83100.0
2005-11-09 10:00:00,46.85,46.96,46.74,46.76,63100.0,27.0279,27.0914,26.9644,26.976,63100.0
2005-11-09 10:05:00,46.76,46.88,46.76,46.85,26800.0,26.976,27.0452,26.976,27.0279,26800.0
2005-11-09 10:10:00,46.87,46.87,46.78,46.8,18600.0,27.0394,27.0394,26.9875,26.9991,18600.0
2005-11-09 10:15:00,46.8,46.87,46.8,46.83,37300.0,26.9991,27.0394,26.9991,27.0164,37300.0
2005-11-09 10:20:00,46.83,46.88,46.79,46.84,14900.0,27.0164,27.0452,26.9933,27.0221,14900.0
2005-11-09 10:25:00,46.84,46.85,46.77,46.78,20700.0,27.0221,27.0279,26.9818,26.9875,20700.0
2005-11-09 10:30:00,46.77,46.88,46.76,46.88,42200.0,26.9818,27.0452,26.976,27.0452,42200.0
2005-11-09 10:35:00,46.88,46.97,46.87,46.9,74200.0,27.0452,27.0971,27.0394,27.0568,74200.0
2005-11-09 10:40:00,46.91,47.02,46.9,46.91,36000.0,27.0625,27.126,27.0568,27.0625,36000.0
2005-11-09 10:45:00,46.92,46.96,46.92,46.94,163800.0,27.0683,27.0914,27.0683,27.0798,163800.0
2005-11-09 10:50:00,46.95,46.95,46.84,46.89,35700.0,27.0856,27.0856,27.0221,27.051,35700.0
2005-11-09 10:55:00,46.89,46.9,46.78,46.8,79000.0,27.051,27.0568,26.9875,26.9991,79000.0
2005-11-09 11:00:00,46.8,46.81,46.72,46.72,24100.0,26.9991,27.0048,26.9529,26.9529,24100.0
2005-11-09 11:05:00,46.71,46.8,46.71,46.8,19700.0,26.9471,26.9991,26.9471,26.9991,19700.0
2005-11-09 11:10:00,46.81,46.82,46.75,46.81,19300.0,27.0048,27.0106,26.9702,27.0048,19300.0
2005-11-09 11:15:00,46.82,46.83,46.72,46.73,22800.0,27.0106,27.0164,26.9529,26.9587,22800.0
2005-11-09 11:20:00,46.73,46.74,46.71,46.71,26800.0,26.9587,26.9644,26.9471,26.9471,26800.0
2005-11-09 11:25:00,46.71,46.82,46.68,46.69,54000.0,26.9471,27.0106,26.9298,26.9356,54000.0
2005-11-09 11:30:00,46.7,46.72,46.57,46.58,21600.0,26.9414,26.9529,26.8664,26.8721,21600.0
2005-11-09 11:35:00,46.55,46.67,46.54,46.65,21300.0,26.8548,26.9241,26.8491,26.9125,21300.0
2005-11-09 11:40:00,46.66,46.67,46.59,46.62,13500.0,26.9183,26.9241,26.8779,26.8952,13500.0
2005-11-09 11:45:00,46.61,46.66,46.61,46.66,14600.0,26.8895,26.9183,26.8895,26.9183,14600.0
2005-11-09 11:50:00,46.65,46.77,46.65,46.66,33600.0,26.9125,26.9818,26.9125,26.9183,33600.0
2005-11-09 11:55:00,46.65,46.71,46.65,46.69,15500.0,26.9125,26.9471,26.9125,26.9356,15500.0
2005-11-09 12:00:00,46.69,46.7,46.58,46.59,23500.0,26.9356,26.9414,26.8721,26.8779,23500.0
2005-11-09 12:05:00,46.58,46.59,46.53,46.53,33900.0,26.8721,26.8779,26.8433,26.8433,33900.0
2005-11-09 12:10:00,46.54,46.59,46.53,46.54,30600.0,26.8491,26.8779,26.8433,26.8491,30600.0
2005-11-09 12:15:00,46.54,46.58,46.5,46.58,67900.0,26.8491,26.8721,26.826,26.8721,67900.0
2005-11-09 12:20:00,46.58,46.79,46.58,46.75,36500.0,26.8721,26.9933,26.8721,26.9702,36500.0
2005-11-09 12:25:00,46.76,46.93,46.76,46.82,39500.0,26.976,27.0741,26.976,27.0106,39500.0
2005-11-09 12:30:00,46.82,46.87,46.78,46.87,34000.0,27.0106,27.0394,26.9875,27.0394,34000.0
2005-11-09 12:35:00,46.88,46.9,46.87,46.9,33000.0,27.0452,27.0568,27.0394,27.0568,33000.0
2005-11-09 12:40:00,46.9,46.9,46.83,46.84,17900.0,27.0568,27.0568,27.0164,27.0221,17900.0
2005-11-09 12:45:00,46.84,46.86,46.81,46.85,19300.0,27.0221,27.0337,27.0048,27.0279,19300.0
2005-11-09 12:50:00,46.86,46.89,46.83,46.85,29700.0,27.0337,27.051,27.0164,27.0279,29700.0
2005-11-09 12:55:00,46.85,46.89,46.85,46.88,10300.0,27.0279,27.051,27.0279,27.0452,10300.0
2005-11-09 13:00:00,46.87,46.9,46.82,46.83,17900.0,27.0394,27.0568,27.0106,27.0164,17900.0
2005-11-09 13:05:00,46.83,46.86,46.81,46.82,14400.0,27.0164,27.0337,27.0048,27.0106,14400.0
2005-11-09 13:10:00,46.81,46.83,46.79,46.8,10300.0,27.0048,27.0164,26.9933,26.9991,10300.0
2005-11-09 13:15:00,46.8,46.82,46.8,46.82,8300.0,26.9991,27.0106,26.9991,27.0106,8300.0
2005-11-09 13:20:00,46.82,46.84,46.8,46.8,8700.0,27.0106,27.0221,26.9991,26.9991,8700.0
2005-11-09 13:25:00,46.81,46.81,46.78,46.79,6300.0,27.0048,27.0048,26.9875,26.9933,6300.0
2005-11-09 13:30:00,46.79,46.79,46.75,46.78,7900.0,26.9933,26.9933,26.9702,26.9875,7900.0
2005-11-09 13:35:00,46.78,46.78,46.72,46.73,7700.0,26.9875,26.9875,26.9529,26.9587,7700.0
2005-11-09 13:40:00,46.73,46.78,46.73,46.76,12600.0,26.9587,26.9875,26.9587,26.976,12600.0
2005-11-09 13:45:00,46.78,46.81,46.77,46.8,4800.0,26.9875,27.0048,26.9818,26.9991,4800.0
2005-11-09 13:50:00,46.8,46.84,46.72,46.74,10400.0,26.9991,27.0221,26.9529,26.9644,10400.0
2005-11-09 13:55:00,46.74,46.76,46.71,46.76,8200.0,26.9644,26.976,26.9471,26.976,8200.0
2005-11-09 14:00:00,46.76,46.76,46.7,46.73,13300.0,26.976,26.976,26.9414,26.9587,13300.0
2005-11-09 14:05:00,46.69,46.71,46.66,46.7,18200.0,26.9356,26.9471,26.9183,26.9414,18200.0
2005-11-09 14:10:00,46.7,46.72,46.68,46.69,9200.0,26.9414,26.9529,26.9298,26.9356,9200.0
2005-11-09 14:15:00,46.69,46.74,46.69,46.69,19900.0,26.9356,26.9644,26.9356,26.9356,19900.0
2005-11-09 14:20:00,46.69,46.69,46.64,46.64,13700.0,26.9356,26.9356,26.9068,26.9068,13700.0
2005-11-09 14:25:00,46.64,46.64,46.62,46.63,17300.0,26.9068,26.9068,26.8952,26.901,17300.0
2005-11-09 14:30:00,46.63,46.63,46.54,46.55,37100.0,26.901,26.901,26.8491,26.8548,37100.0
2005-11-09 14:35:00,46.56,46.66,46.54,46.66,45600.0,26.8606,26.9183,26.8491,26.9183,45600.0
2005-11-09 14:40:00,46.65,46.66,46.55,46.55,9700.0,26.9125,26.9183,26.8548,26.8548,9700.0
2005-11-09 14:45:00,46.57,46.61,46.57,46.59,18700.0,26.8664,26.8895,26.8664,26.8779,18700.0
2005-11-09 14:50:00,46.57,46.58,46.37,46.45,54000.0,26.8664,26.8721,26.751,26.7971,54000.0
2005-11-09 14:55:00,46.45,46.49,46.44,46.47,10900.0,26.7971,26.8202,26.7914,26.8087,10900.0
2005-11-09 15:00:00,46.48,46.5,46.44,46.49,13400.0,26.8145,26.826,26.7914,26.8202,13400.0
2005-11-09 15:05:00,46.5,46.53,46.46,46.53,27000.0,26.826,26.8433,26.8029,26.8433,27000.0
2005-11-09 15:10:00,46.53,46.55,46.48,46.48,15100.0,26.8433,26.8548,26.8145,26.8145,15100.0
2005-11-09 15:15:00,46.5,46.59,46.48,46.54,27600.0,26.826,26.8779,26.8145,26.8491,27600.0
2005-11-09 15:20:00,46.54,46.61,46.52,46.61,25200.0,26.8491,26.8895,26.8375,26.8895,25200.0
2005-11-09 15:25:00,46.61,46.64,46.58,46.6,43000.0,26.8895,26.9068,26.8721,26.8837,43000.0
2005-11-09 15:30:00,46.6,46.64,46.55,46.57,41700.0,26.8837,26.9068,26.8548,26.8664,41700.0
2005-11-09 15:35:00,46.57,46.63,46.57,46.6,32500.0,26.8664,26.901,26.8664,26.8837,32500.0
2005-11-09 15:40:00,46.6,46.62,46.55,46.58,18500.0,26.8837,26.8952,26.8548,26.8721,18500.0
2005-11-09 15:45:00,46.58,46.65,46.57,46.59,37100.0,26.8721,26.9125,26.8664,26.8779,37100.0
2005-11-09 15:50:00,46.59,46.63,46.55,46.61,34900.0,26.8779,26.901,26.8548,26.8895,34900.0
2005-11-09 15:55:00,46.62,46.62,46.5,46.53,52300.0,26.8952,26.8952,26.826,26.8433,52300.0
2005-11-10 09:30:00,46.8,46.8,46.61,46.69,38900.0,26.9991,26.9991,26.8895,26.9356,38900.0
2005-11-10 09:35:00,46.69,46.7,46.08,46.1,34800.0,26.9356,26.9414,26.5837,26.5952,34800.0
2005-11-10 09:40:00,46.11,46.5,46.08,46.36,35300.0,26.601,26.826,26.5837,26.7452,35300.0
2005-11-10 09:45:00,46.38,46.6,46.38,46.49,55000.0,26.7568,26.8837,26.7568,26.8202,55000.0
2005-11-10 09:50:00,46.5,46.6,46.35,46.4,39600.0,26.826,26.8837,26.7395,26.7683,39600.0
2005-11-10 09:55:00,46.36,46.42,46.13,46.25,65000.0,26.7452,26.7798,26.6125,26.6818,65000.0
2005-11-10 10:00:00,46.25,46.35,46.21,46.21,38800.0,26.6818,26.7395,26.6587,26.6587,38800.0
2005-11-10 10:05:00,46.24,46.24,46.1,46.15,24500.0,26.676,26.676,26.5952,26.6241,24500.0
2005-11-10 10:10:00,46.15,46.26,46.11,46.15,21700.0,26.6241,26.6875,26.601,26.6241,21700.0
2005-11-10 10:15:00,46.15,46.15,45.94,46.02,87200.0,26.6241,26.6241,26.5029,26.5491,87200.0
2005-11-10 10:20:00,46.04,46.12,46.0,46.06,32100.0,26.5606,26.6068,26.5375,26.5722,32100.0
2005-11-10 10:25:00,46.05,46.18,46.05,46.18,42400.0,26.5664,26.6414,26.5664,26.6414,42400.0
2005-11-10 10:30:00,46.18,46.25,46.15,46.16,28200.0,26.6414,26.6818,26.6241,26.6298,28200.0
2005-11-10 10:35:00,46.16,46.2,46.0,46.01,86100.0,26.6298,26.6529,26.5375,26.5433,86100.0
2005-11-10 10:40:00,46.01,46.1,45.98,46.03,43400.0,26.5433,26.5952,26.526,26.5548,43400.0
2005-11-10 10:45:00,46.03,46.07,45.93,45.98,42900.0,26.5548,26.5779,26.4972,26.526,42900.0
2005-11-10 10:50:00,45.98,46.09,45.98,46.09,23600.0,26.526,26.5895,26.526,26.5895,23600.0
2005-11-10 10:55:00,46.08,46.1,46.01,46.07,18800.0,26.5837,26.5952,26.5433,26.5779,18800.0
2005-11-10 11:00:00,46.08,46.14,46.07,46.1,36800.0,26.5837,26.6183,26.5779,26.5952,36800.0
2005-11-10 11:05:00,46.1,46.26,46.07,46.2,64900.0,26.5952,26.6875,26.5779,26.6529,64900.0
2005-11-10 11:10:00,46.17,46.25,46.17,46.22,23000.0,26.6356,26.6818,26.6356,26.6645,23000.0
2005-11-10 11:15:00,46.22,46.26,46.22,46.26,107600.0,26.6645,26.6875,26.6645,26.6875,107600.0
2005-11-10 11:20:00,46.25,46.29,46.24,46.29,42800.0,26.6818,26.7048,26.676,26.7048,42800.0
2005-11-10 11:25:00,46.29,46.32,46.27,46.32,19400.0,26.7048,26.7221,26.6933,26.7221,19400.0
2005-11-10 11:30:00,46.31,46.32,46.28,46.31,20500.0,26.7164,26.7221,26.6991,26.7164,20500.0
2005-11-10 11:35:00,46.31,46.42,46.31,46.38,27800.0,26.7164,26.7798,26.7164,26.7568,27800.0
2005-11-10 11:40:00,46.36,46.44,46.34,46.43,27900.0,26.7452,26.7914,26.7337,26.7856,27900.0
2005-11-10 11:45:00,46.4,46.46,46.4,46.46,19700.0,26.7683,26.8029,26.7683,26.8029,19700.0
2005-11-10 11:50:00,46.45,46.5,46.41,46.47,24700.0,26.7971,26.826,26.7741,26.8087,24700.0
2005-11-10 11:55:00,46.47,46.51,46.47,46.49,22900.0,26.8087,26.8318,26.8087,26.8202,22900.0
2005-11-10 12:00:00,46.48,46.5,46.42,46.42,31900.0,26.8145,26.826,26.7798,26.7798,31900.0
2005-11-10 12:05:00,46.4,46.4,46.31,46.36,35800.0,26.7683,26.7683,26.7164,26.7452,35800.0
2005-11-10 12:10:00,46.35,46.36,46.3,46.31,9500.0,26.7395,26.7452,26.7106,26.7164,9500.0
2005-11-10 12:15:00,46.31,46.42,46.31,46.39,13100.0,26.7164,26.7798,26.7164,26.7625,13100.0
2005-11-10 12:20:00,46.35,46.38,46.31,46.31,20600.0,26.7395,26.7568,26.7164,26.7164,20600.0
2005-11-10 12:25:00,46.34,46.48,46.34,46.45,24900.0,26.7337,26.8145,26.7337,26.7971,24900.0
2005-11-10 12:30:00,46.44,46.48,46.4,46.48,21600.0,26.7914,26.8145,26.7683,26.8145,21600.0
2005-11-10 12:35:00,46.49,46.52,46.42,46.45,33000.0,26.8202,26.8375,26.7798,26.7971,33000.0
2005-11-10 12:40:00,46.46,46.47,46.38,46.39,12500.0,26.8029,26.8087,26.7568,26.7625,12500.0
2005-11-10 12:45:00,46.41,46.47,46.39,46.46,13000.0,26.7741,26.8087,26.7625,26.8029,13000.0
2005-11-10 12:50:00,46.45,46.46,46.36,46.4,11700.0,26.7971,26.8029,26.7452,26.7683,11700.0
2005-11-10 12:55:00,46.4,46.45,46.37,46.45,9600.0,26.7683,26.7971,26.751,26.7971,9600.0
2005-11-10 13:00:00,46.45,46.66,46.42,46.65,20700.0,26.7971,26.9183,26.7798,26.9125,20700.0
2005-11-10 13:05:00,46.64,46.65,46.57,46.64,22300.0,26.9068,26.9125,26.8664,26.9068,22300.0
2005-11-10 13:10:00,46.64,46.64,46.6,46.63,19700.0,26.9068,26.9068,26.8837,26.901,19700.0
2005-11-10 13:15:00,46.64,46.73,46.64,46.66,37200.0,26.9068,26.9587,26.9068,26.9183,37200.0
2005-11-10 13:20:00,46.67,46.72,46.67,46.68,16500.0,26.9241,26.9529,26.9241,26.9298,16500.0
2005-11-10 13:25:00,46.7,46.8,46.7,46.77,24900.0,26.9414,26.9991,26.9414,26.9818,24900.0
2005-11-10 13:30:00,46.77,46.84,46.73,46.73,12100.0,26.9818,27.0221,26.9587,26.9587,12100.0
2005-11-10 13:35:00,46.75,46.85,46.73,46.85,32800.0,26.9702,27.0279,26.9587,27.0279,32800.0
2005-11-10 13:40:00,46.84,46.95,46.83,46.94,40700.0,27.0221,27.0856,27.0164,27.0798,40700.0
2005-11-10 13:45:00,46.94,46.98,46.89,46.91,26400.0,27.0798,27.1029,27.051,27.0625,26400.0
2005-11-10 13:50:00,46.91,47.0,46.9,46.98,49500.0,27.0625,27.1144,27.0568,27.1029,49500.0
2005-11-10 13:55:00,47.1,47.19,47.01,47.03,54500.0,27.1721,27.2241,27.1202,27.1317,54500.0
2005-11-10 14:00:00,47.03,47.09,47.02,47.08,18400.0,27.1317,27.1664,27.126,27.1606,18400.0
2005-11-10 14:05:00,47.09,47.09,46.96,46.96,32200.0,27.1664,27.1664,27.0914,27.0914,32200.0
2005-11-10 14:10:00,46.97,47.09,46.95,47.08,41200.0,27.0971,27.1664,27.0856,27.1606,41200.0
2005-11-10 14:15:00,47.08,47.15,47.06,47.1,37500.0,27.1606,27.201,27.1491,27.1721,37500.0
2005-11-10 14:20:00,47.09,47.09,47.0,47.03,61800.0,27.1664,27.1664,27.1144,27.1317,61800.0
2005-11-10 14:25:00,47.05,47.07,47.03,47.05,18700.0,27.1433,27.1548,27.1317,27.1433,18700.0
2005-11-10 14:30:00,47.05,47.09,47.03,47.03,35200.0,27.1433,27.1664,27.1317,27.1317,35200.0
2005-11-10 14:35:00,47.03,47.06,47.02,47.05,24100.0,27.1317,27.1491,27.126,27.1433,24100.0
2005-11-10 14:40:00,47.04,47.04,46.95,46.95,25200.0,27.1375,27.1375,27.0856,27.0856,25200.0
2005-11-10 14:45:00,46.96,46.97,46.84,46.94,39100.0,27.0914,27.0971,27.0221,27.0798,39100.0
2005-11-10 14:50:00,46.94,47.06,46.93,47.05,36600.0,27.0798,27.1491,27.0741,27.1433,36600.0
2005-11-10 14:55:00,47.05,47.3,47.04,47.29,92900.0,27.1433,27.2875,27.1375,27.2817,92900.0
2005-11-10 15:00:00,47.3,47.35,47.25,47.32,60700.0,27.2875,27.3164,27.2587,27.2991,60700.0
2005-11-10 15:05:00,47.34,47.42,47.3,47.42,66200.0,27.3106,27.3567,27.2875,27.3567,66200.0
2005-11-10 15:10:00,47.4,47.45,47.35,47.42,44400.0,27.3452,27.374,27.3164,27.3567,44400.0
2005-11-10 15:15:00,47.42,47.47,47.4,47.45,49100.0,27.3567,27.3856,27.3452,27.374,49100.0
2005-11-10 15:20:00,47.45,47.61,47.45,47.55,82000.0,27.374,27.4664,27.374,27.4317,82000.0
2005-11-10 15:25:00,47.55,47.56,47.48,47.53,51500.0,27.4317,27.4375,27.3914,27.4202,51500.0
2005-11-10 15:30:00,47.53,47.54,47.44,47.48,72000.0,27.4202,27.426,27.3683,27.3914,72000.0
2005-11-10 15:35:00,47.48,47.5,47.45,47.47,54300.0,27.3914,27.4029,27.374,27.3856,54300.0
2005-11-10 15:40:00,47.47,47.48,47.42,47.42,64000.0,27.3856,27.3914,27.3567,27.3567,64000.0
2005-11-10 15:45:00,47.42,47.43,47.34,47.4,81900.0,27.3567,27.3625,27.3106,27.3452,81900.0
2005-11-10 15:50:00,47.41,47.52,47.4,47.52,82700.0,27.351,27.4144,27.3452,27.4144,82700.0
2005-11-10 15:55:00,47.51,47.63,47.49,47.56,118400.0,27.4087,27.4779,27.3971,27.4375,118400.0
2005-11-11 09:30:00,47.77,47.83,47.68,47.79,78600.0,27.5587,27.5933,27.5067,27.5702,78600.0
2005-11-11 09:35:00,47.76,47.76,47.51,47.54,44500.0,27.5529,27.5529,27.4087,27.426,44500.0
2005-11-11 09:40:00,47.53,47.53,47.2,47.32,51900.0,27.4202,27.4202,27.2298,27.2991,51900.0
2005-11-11 09:45:00,47.34,47.41,47.12,47.31,52100.0,27.3106,27.351,27.1837,27.2933,52100.0
2005-11-11 09:50:00,47.34,47.56,47.3,47.55,45000.0,27.3106,27.4375,27.2875,27.4317,45000.0
2005-11-11 09:55:00,47.55,47.55,47.47,47.48,48400.0,27.4317,27.4317,27.3856,27.3914,48400.0
2005-11-11 10:00:00,47.48,47.53,47.41,47.44,46000.0,27.3914,27.4202,27.351,27.3683,46000.0
2005-11-11 10:05:00,47.45,47.45,47.17,47.34,38300.0,27.374,27.374,27.2125,27.3106,38300.0
2005-11-11 10:10:00,47.35,47.39,47.22,47.25,53500.0,27.3164,27.3394,27.2414,27.2587,53500.0
2005-11-11 10:15:00,47.28,47.34,47.23,47.34,15800.0,27.276,27.3106,27.2471,27.3106,15800.0
2005-11-11 10:20:00,47.31,47.31,47.25,47.28,21100.0,27.2933,27.2933,27.2587,27.276,21100.0
2005-11-11 10:25:00,47.27,47.34,47.17,47.33,43800.0,27.2702,27.3106,27.2125,27.3048,43800.0
2005-11-11 10:30:00,47.33,47.33,47.19,47.23,43900.0,27.3048,27.3048,27.2241,27.2471,43900.0
2005-11-11 10:35:00,47.21,47.35,47.08,47.31,43200.0,27.2356,27.3164,27.1606,27.2933,43200.0
2005-11-11 10:40:00,47.32,47.33,47.2,47.24,37000.0,27.2991,27.3048,27.2298,27.2529,37000.0
2005-11-11 10:45:00,47.21,47.21,47.08,47.2,8600.0,27.2356,27.2356,27.1606,27.2298,8600.0
2005-11-11 10:50:00,47.18,47.18,47.02,47.08,39900.0,27.2183,27.2183,27.126,27.1606,39900.0
2005-11-11 10:55:00,47.08,47.23,47.08,47.23,21500.0,27.1606,27.2471,27.1606,27.2471,21500.0
2005-11-11 11:00:00,47.21,47.24,47.17,47.17,25600.0,27.2356,27.2529,27.2125,27.2125,25600.0
2005-11-11 11:05:00,47.18,47.2,47.06,47.17,28500.0,27.2183,27.2298,27.1491,27.2125,28500.0
2005-11-11 11:10:00,47.16,47.22,47.14,47.19,21400.0,27.2067,27.2414,27.1952,27.2241,21400.0
2005-11-11 11:15:00,47.19,47.22,47.09,47.09,25200.0,27.2241,27.2414,27.1664,27.1664,25200.0
2005-11-11 11:20:00,47.11,47.11,47.02,47.08,26700.0,27.1779,27.1779,27.126,27.1606,26700.0
2005-11-11 11:25:00,47.05,47.09,47.0,47.0,28500.0,27.1433,27.1664,27.1144,27.1144,28500.0
2005-11-11 11:30:00,47.01,47.05,46.94,47.0,30200.0,27.1202,27.1433,27.0798,27.1144,30200.0
2005-11-11 11:35:00,47.0,47.0,46.85,46.92,33000.0,27.1144,27.1144,27.0279,27.0683,33000.0
2005-11-11 11:40:00,46.92,47.0,46.9,46.94,43300.0,27.0683,27.1144,27.0568,27.0798,43300.0
2005-11-11 11:45:00,46.93,47.0,46.9,46.92,21100.0,27.0741,27.1144,27.0568,27.0683,21100.0
2005-11-11 11:50:00,46.93,46.93,46.89,46.92,8700.0,27.0741,27.0741,27.051,27.0683,8700.0
2005-11-11 11:55:00,46.93,46.94,46.83,46.91,24900.0,27.0741,27.0798,27.0164,27.0625,24900.0
2005-11-11 12:00:00,46.91,46.93,46.85,46.86,25900.0,27.0625,27.0741,27.0279,27.0337,25900.0
2005-11-11 12:05:00,46.85,46.93,46.85,46.86,22600.0,27.0279,27.0741,27.0279,27.0337,22600.0
2005-11-11 12:10:00,46.86,46.88,46.77,46.85,13500.0,27.0337,27.0452,26.9818,27.0279,13500.0
2005-11-11 12:15:00,46.83,46.85,46.74,46.8,43500.0,27.0164,27.0279,26.9644,26.9991,43500.0
2005-11-11 12:20:00,46.8,46.85,46.75,46.77,23000.0,26.9991,27.0279,26.9702,26.9818,23000.0
2005-11-11 12:25:00,46.77,46.81,46.76,46.8,15600.0,26.9818,27.0048,26.976,26.9991,15600.0
2005-11-11 12:30:00,46.8,46.82,46.71,46.82,36100.0,26.9991,27.0106,26.9471,27.0106,36100.0
2005-11-11 12:35:00,46.79,46.82,46.7,46.82,54600.0,26.9933,27.0106,26.9414,27.0106,54600.0
2005-11-11 12:40:00,46.81,46.81,46.7,46.76,12200.0,27.0048,27.0048,26.9414,26.976,12200.0
2005-11-11 12:45:00,46.75,46.79,46.7,46.72,18300.0,26.9702,26.9933,26.9414,26.9529,18300.0
2005-11-11 12:50:00,46.75,46.78,46.75,46.76,21200.0,26.9702,26.9875,26.9702,26.976,21200.0
2005-11-11 12:55:00,46.77,46.78,46.69,46.7,20600.0,26.9818,26.9875,26.9356,26.9414,20600.0
2005-11-11 13:00:00,46.7,46.71,46.64,46.69,27500.0,26.9414,26.9471,26.9068,26.9356,27500.0
2005-11-11 13:05:00,46.68,46.69,46.6,46.6,24400.0,26.9298,26.9356,26.8837,26.8837,24400.0
2005-11-11 13:10:00,46.62,46.7,46.61,46.65,43800.0,26.8952,26.9414,26.8895,26.9125,43800.0
2005-11-11 13:15:00,46.65,46.68,46.58,46.6,42800.0,26.9125,26.9298,26.8721,26.8837,42800.0
2005-11-11 13:20:00,46.61,46.68,46.58,46.62,15900.0,26.8895,26.9298,26.8721,26.8952,15900.0
2005-11-11 13:25:00,46.61,46.65,46.61,46.63,3400.0,26.8895,26.9125,26.8895,26.901,3400.0
2005-11-11 13:30:00,46.64,46.76,46.64,46.74,30400.0,26.9068,26.976,26.9068,26.9644,30400.0
2005-11-11 13:35:00,46.77,46.84,46.77,46.77,21500.0,26.9818,27.0221,26.9818,26.9818,21500.0
2005-11-11 13:40:00,46.79,46.81,46.79,46.81,7500.0,26.9933,27.0048,26.9933,27.0048,7500.0
2005-11-11 13:45:00,46.81,46.85,46.78,46.84,11400.0,27.0048,27.0279,26.9875,27.0221,11400.0
2005-11-11 13:50:00,46.83,46.89,46.83,46.86,16700.0,27.0164,27.051,27.0164,27.0337,16700.0
2005-11-11 13:55:00,46.88,46.88,46.84,46.84,7100.0,27.0452,27.0452,27.0221,27.0221,7100.0
2005-11-11 14:00:00,46.85,46.89,46.79,46.8,93000.0,27.0279,27.051,26.9933,26.9991,93000.0
2005-11-11 14:05:00,46.84,46.87,46.8,46.86,23400.0,27.0221,27.0394,26.9991,27.0337,23400.0
2005-11-11 14:10:00,46.86,46.89,46.83,46.89,11600.0,27.0337,27.051,27.0164,27.051,11600.0
2005-11-11 14:15:00,46.9,46.93,46.87,46.87,12100.0,27.0568,27.0741,27.0394,27.0394,12100.0
2005-11-11 14:20:00,46.84,46.9,46.83,46.83,14200.0,27.0221,27.0568,27.0164,27.0164,14200.0
2005-11-11 14:25:00,46.86,46.92,46.85,46.92,4600.0,27.0337,27.0683,27.0279,27.0683,4600.0
2005-11-11 14:30:00,46.9,46.98,46.89,46.95,20000.0,27.0568,27.1029,27.051,27.0856,20000.0
2005-11-11 14:35:00,46.96,47.0,46.96,46.99,16000.0,27.0914,27.1144,27.0914,27.1087,16000.0
2005-11-11 14:40:00,47.0,47.04,46.92,46.95,57100.0,27.1144,27.1375,27.0683,27.0856,57100.0
2005-11-11 14:45:00,46.95,47.0,46.94,46.97,45100.0,27.0856,27.1144,27.0798,27.0971,45100.0
2005-11-11 14:50:00,46.98,46.99,46.96,46.97,3500.0,27.1029,27.1087,27.0914,27.0971,3500.0
2005-11-11 14:55:00,46.97,47.0,46.94,46.99,13700.0,27.0971,27.1144,27.0798,27.1087,13700.0
2005-11-11 15:00:00,46.97,47.0,46.95,46.96,10200.0,27.0971,27.1144,27.0856,27.0914,10200.0
2005-11-11 15:05:00,46.95,47.0,46.95,46.97,13300.0,27.0856,27.1144,27.0856,27.0971,13300.0
2005-11-11 15:10:00,46.97,47.0,46.96,47.0,13400.0,27.0971,27.1144,27.0914,27.1144,13400.0
2005-11-11 15:15:00,47.0,47.01,46.96,47.0,17100.0,27.1144,27.1202,27.0914,27.1144,17100.0
2005-11-11 15:20:00,46.98,46.99,46.92,46.92,23000.0,27.1029,27.1087,27.0683,27.0683,23000.0
2005-11-11 15:25:00,46.95,47.0,46.92,46.97,22000.0,27.0856,27.1144,27.0683,27.0971,22000.0
2005-11-11 15:30:00,46.99,47.04,46.99,47.01,27100.0,27.1087,27.1375,27.1087,27.1202,27100.0
2005-11-11 15:35:00,47.02,47.09,47.0,47.09,19000.0,27.126,27.1664,27.1144,27.1664,19000.0
2005-11-11 15:40:00,47.1,47.12,47.05,47.05,49500.0,27.1721,27.1837,27.1433,27.1433,49500.0
2005-11-11 15:45:00,47.06,47.1,47.03,47.05,90400.0,27.1491,27.1721,27.1317,27.1433,90400.0
2005-11-11 15:50:00,47.06,47.12,47.03,47.1,49500.0,27.1491,27.1837,27.1317,27.1721,49500.0
2005-11-11 15:55:00,47.08,47.11,47.04,47.05,42800.0,27.1606,27.1779,27.1375,27.1433,42800.0
2005-11-14 09:30:00,46.93,47.29,46.93,47.29,85000.0,27.0741,27.2817,27.0741,27.2817,85000.0
2005-11-14 09:35:00,47.3,47.3,47.05,47.13,57900.0,27.2875,27.2875,27.1433,27.1894,57900.0
2005-11-14 09:40:00,47.13,47.24,47.1,47.2,59200.0,27.1894,27.2529,27.1721,27.2298,59200.0
2005-11-14 09:45:00,47.19,47.49,47.19,47.43,102200.0,27.2241,27.3971,27.2241,27.3625,102200.0
2005-11-14 09:50:00,47.46,47.58,47.38,47.42,76700.0,27.3798,27.449,27.3337,27.3567,76700.0
2005-11-14 09:55:00,47.45,47.54,47.4,47.48,65900.0,27.374,27.426,27.3452,27.3914,65900.0
2005-11-14 10:00:00,47.48,47.56,47.35,47.37,27700.0,27.3914,27.4375,27.3164,27.3279,27700.0
2005-11-14 10:05:00,47.37,47.39,47.17,47.25,38300.0,27.3279,27.3394,27.2125,27.2587,38300.0
2005-11-14 10:10:00,47.2,47.38,47.2,47.38,34400.0,27.2298,27.3337,27.2298,27.3337,34400.0
2005-11-14 10:15:00,47.38,47.53,47.37,47.4,38500.0,27.3337,27.4202,27.3279,27.3452,38500.0
2005-11-14 10:20:00,47.4,47.44,47.3,47.32,16200.0,27.3452,27.3683,27.2875,27.2991,16200.0
2005-11-14 10:25:00,47.3,47.32,47.18,47.19,24700.0,27.2875,27.2991,27.2183,27.2241,24700.0
2005-11-14 10:30:00,47.2,47.2,47.12,47.18,22800.0,27.2298,27.2298,27.1837,27.2183,22800.0
2005-11-14 10:35:00,47.17,47.17,47.1,47.13,24200.0,27.2125,27.2125,27.1721,27.1894,24200.0
2005-11-14 10:40:00,47.14,47.16,47.05,47.06,29200.0,27.1952,27.2067,27.1433,27.1491,29200.0
2005-11-14 10:45:00,47.09,47.09,47.03,47.04,22800.0,27.1664,27.1664,27.1317,27.1375,22800.0
2005-11-14 10:50:00,47.05,47.08,47.02,47.03,16000.0,27.1433,27.1606,27.126,27.1317,16000.0
2005-11-14 10:55:00,47.03,47.06,46.95,46.97,38800.0,27.1317,27.1491,27.0856,27.0971,38800.0
2005-11-14 11:00:00,46.96,46.96,46.88,46.96,55100.0,27.0914,27.0914,27.0452,27.0914,55100.0
2005-11-14 11:05:00,46.95,46.97,46.93,46.95,13800.0,27.0856,27.0971,27.0741,27.0856,13800.0
2005-11-14 11:10:00,46.95,47.02,46.92,47.01,35400.0,27.0856,27.126,27.0683,27.1202,35400.0
2005-11-14 11:15:00,47.02,47.04,46.97,46.97,33500.0,27.126,27.1375,27.0971,27.0971,33500.0
2005-11-14 11:20:00,46.97,46.99,46.95,46.99,8600.0,27.0971,27.1087,27.0856,27.1087,8600.0
2005-11-14 11:25:00,47.0,47.0,46.94,46.94,14200.0,27.1144,27.1144,27.0798,27.0798,14200.0
2005-11-14 11:30:00,46.96,46.96,46.9,46.9,26800.0,27.0914,27.0914,27.0568,27.0568,26800.0
2005-11-14 11:35:00,46.91,46.95,46.9,46.93,25200.0,27.0625,27.0856,27.0568,27.0741,25200.0
2005-11-14 11:40:00,46.91,46.98,46.91,46.92,30300.0,27.0625,27.1029,27.0625,27.0683,30300.0
2005-11-14 11:45:00,46.93,46.94,46.86,46.88,18400.0,27.0741,27.0798,27.0337,27.0452,18400.0
2005-11-14 11:50:00,46.87,46.9,46.86,46.9,15800.0,27.0394,27.0568,27.0337,27.0568,15800.0
2005-11-14 11:55:00,46.9,46.9,46.86,46.86,6800.0,27.0568,27.0568,27.0337,27.0337,6800.0
2005-11-14 12:00:00,46.86,46.86,46.8,46.81,20600.0,27.0337,27.0337,26.9991,27.0048,20600.0
2005-11-14 12:05:00,46.82,46.91,46.81,46.89,19200.0,27.0106,27.0625,27.0048,27.051,19200.0
2005-11-14 12:10:00,46.87,46.89,46.81,46.82,14600.0,27.0394,27.051,27.0048,27.0106,14600.0
2005-11-14 12:15:00,46.83,46.88,46.83,46.83,9500.0,27.0164,27.0452,27.0164,27.0164,9500.0
2005-11-14 12:20:00,46.83,46.87,46.8,46.8,13700.0,27.0164,27.0394,26.9991,26.9991,13700.0
2005-11-14 12:25:00,46.8,46.84,46.8,46.83,13400.0,26.9991,27.0221,26.9991,27.0164,13400.0
2005-11-14 12:30:00,46.84,46.89,46.81,46.89,13200.0,27.0221,27.051,27.0048,27.051,13200.0
2005-11-14 12:35:00,46.89,46.9,46.88,46.88,8600.0,27.051,27.0568,27.0452,27.0452,8600.0
2005-11-14 12:40:00,46.88,46.89,46.82,46.82,5700.0,27.0452,27.051,27.0106,27.0106,5700.0
2005-11-14 12:45:00,46.82,46.86,46.81,46.84,15700.0,27.0106,27.0337,27.0048,27.0221,15700.0
2005-11-14 12:50:00,46.84,46.85,46.79,46.8,13500.0,27.0221,27.0279,26.9933,26.9991,13500.0
2005-11-14 12:55:00,46.8,46.81,46.65,46.71,19700.0,26.9991,27.0048,26.9125,26.9471,19700.0
2005-11-14 13:00:00,46.7,46.73,46.68,46.68,21000.0,26.9414,26.9587,26.9298,26.9298,21000.0
2005-11-14 13:05:00,46.7,46.76,46.69,46.69,19200.0,26.9414,26.976,26.9356,26.9356,19200.0
2005-11-14 13:10:00,46.7,46.78,46.7,46.76,3200.0,26.9414,26.9875,26.9414,26.976,3200.0
2005-11-14 13:15:00,46.76,46.77,46.7,46.7,19300.0,26.976,26.9818,26.9414,26.9414,19300.0
2005-11-14 13:20:00,46.71,46.72,46.55,46.55,36300.0,26.9471,26.9529,26.8548,26.8548,36300.0
2005-11-14 13:25:00,46.57,46.62,46.53,46.61,22600.0,26.8664,26.8952,26.8433,26.8895,22600.0
2005-11-14 13:30:00,46.62,46.64,46.54,46.58,21300.0,26.8952,26.9068,26.8491,26.8721,21300.0
2005-11-14 13:35:00,46.58,46.63,46.57,46.63,18300.0,26.8721,26.901,26.8664,26.901,18300.0
2005-11-14 13:40:00,46.64,46.72,46.63,46.66,16700.0,26.9068,26.9529,26.901,26.9183,16700.0
2005-11-14 13:45:00,46.67,46.69,46.65,46.69,36300.0,26.9241,26.9356,26.9125,26.9356,36300.0
2005-11-14 13:50:00,46.69,46.74,46.69,46.7,13000.0,26.9356,26.9644,26.9356,26.9414,13000.0
2005-11-14 13:55:00,46.7,46.78,46.67,46.78,18300.0,26.9414,26.9875,26.9241,26.9875,18300.0
2005-11-14 14:00:00,46.78,46.79,46.73,46.74,16400.0,26.9875,26.9933,26.9587,26.9644,16400.0
2005-11-14 14:05:00,46.75,46.75,46.69,46.69,17100.0,26.9702,26.9702,26.9356,26.9356,17100.0
2005-11-14 14:10:00,46.7,46.7,46.62,46.62,18000.0,26.9414,26.9414,26.8952,26.8952,18000.0
2005-11-14 14:15:00,46.63,46.66,46.61,46.64,18400.0,26.901,26.9183,26.8895,26.9068,18400.0
2005-11-14 14:20:00,46.64,46.67,46.59,46.59,12100.0,26.9068,26.9241,26.8779,26.8779,12100.0
2005-11-14 14:25:00,46.6,46.6,46.55,46.55,22300.0,26.8837,26.8837,26.8548,26.8548,22300.0
2005-11-14 14:30:00,46.56,46.66,46.55,46.65,24000.0,26.8606,26.9183,26.8548,26.9125,24000.0
2005-11-14 14:35:00,46.66,46.69,46.56,46.57,20500.0,26.9183,26.9356,26.8606,26.8664,20500.0
2005-11-14 14:40:00,46.56,46.58,46.48,46.5,62600.0,26.8606,26.8721,26.8145,26.826,62600.0
2005-11-14 14:45:00,46.48,46.5,46.35,46.35,76100.0,26.8145,26.826,26.7395,26.7395,76100.0
2005-11-14 14:50:00,46.35,46.51,46.35,46.39,107300.0,26.7395,26.8318,26.7395,26.7625,107300.0
2005-11-14 14:55:00,46.38,46.49,46.33,46.4,120300.0,26.7568,26.8202,26.7279,26.7683,120300.0
2005-11-14 15:00:00,46.41,46.42,46.39,46.39,38800.0,26.7741,26.7798,26.7625,26.7625,38800.0
2005-11-14 15:05:00,46.39,46.41,46.25,46.26,42900.0,26.7625,26.7741,26.6818,26.6875,42900.0
2005-11-14 15:10:00,46.27,46.35,46.26,46.35,51700.0,26.6933,26.7395,26.6875,26.7395,51700.0
2005-11-14 15:15:00,46.35,46.43,46.35,46.36,32300.0,26.7395,26.7856,26.7395,26.7452,32300.0
2005-11-14 15:20:00,46.36,46.45,46.36,46.44,58900.0,26.7452,26.7971,26.7452,26.7914,58900.0
2005-11-14 15:25:00,46.43,46.51,46.43,46.47,70400.0,26.7856,26.8318,26.7856,26.8087,70400.0
2005-11-14 15:30:00,46.48,46.56,46.47,46.51,161500.0,26.8145,26.8606,26.8087,26.8318,161500.0
2005-11-14 15:35:00,46.51,46.58,46.48,46.5,66200.0,26.8318,26.8721,26.8145,26.826,66200.0
2005-11-14 15:40:00,46.51,46.55,46.45,46.48,43100.0,26.8318,26.8548,26.7971,26.8145,43100.0
2005-11-14 15:45:00,46.48,46.55,46.46,46.5,48200.0,26.8145,26.8548,26.8029,26.826,48200.0
2005-11-14 15:50:00,46.51,46.57,46.47,46.47,69100.0,26.8318,26.8664,26.8087,26.8087,69100.0
2005-11-14 15:55:00,46.47,46.5,46.4,46.48,112100.0,26.8087,26.826,26.7683,26.8145,112100.0
2005-11-15 09:30:00,45.75,45.75,45.75,45.75,100.0,26.3933,26.3933,26.3933,26.3933,100.0
2005-11-15 09:35:00,45.45,45.46,44.73,44.98,555000.0,26.2202,26.226,25.8049,25.9491,555000.0
2005-11-15 09:40:00,45.01,45.01,44.77,44.9,207500.0,25.9664,25.9664,25.8279,25.9029,207500.0
2005-11-15 09:45:00,44.92,45.01,44.78,44.82,271200.0,25.9145,25.9664,25.8337,25.8568,271200.0
2005-11-15 09:50:00,44.83,44.84,44.71,44.79,384500.0,25.8626,25.8683,25.7933,25.8395,384500.0
2005-11-15 09:55:00,44.77,44.81,44.57,44.65,378100.0,25.8279,25.851,25.7126,25.7587,378100.0
2005-11-15 10:00:00,44.66,44.86,44.5,44.84,242400.0,25.7645,25.8799,25.6722,25.8683,242400.0
2005-11-15 10:05:00,44.84,44.95,44.75,44.77,156800.0,25.8683,25.9318,25.8164,25.8279,156800.0
2005-11-15 10:10:00,44.77,44.79,44.54,44.66,96500.0,25.8279,25.8395,25.6953,25.7645,96500.0
2005-11-15 10:15:00,44.65,44.68,44.55,44.58,92700.0,25.7587,25.776,25.701,25.7183,92700.0
2005-11-15 10:20:00,44.59,44.75,44.59,44.72,105300.0,25.7241,25.8164,25.7241,25.7991,105300.0
2005-11-15 10:25:00,44.65,44.66,44.52,44.6,207700.0,25.7587,25.7645,25.6837,25.7299,207700.0
2005-11-15 10:30:00,44.6,44.62,44.55,44.6,71400.0,25.7299,25.7414,25.701,25.7299,71400.0
2005-11-15 10:35:00,44.59,44.63,44.44,44.45,191500.0,25.7241,25.7472,25.6376,25.6433,191500.0
2005-11-15 10:40:00,44.42,44.51,44.4,44.5,108100.0,25.626,25.678,25.6145,25.6722,108100.0
2005-11-15 10:45:00,44.49,44.63,44.47,44.56,151900.0,25.6664,25.7472,25.6549,25.7068,151900.0
2005-11-15 10:50:00,44.57,44.65,44.56,44.6,178300.0,25.7126,25.7587,25.7068,25.7299,178300.0
2005-11-15 10:55:00,44.6,44.7,44.6,44.68,112200.0,25.7299,25.7876,25.7299,25.776,112200.0
2005-11-15 11:00:00,44.68,44.72,44.66,44.71,152900.0,25.776,25.7991,25.7645,25.7933,152900.0
2005-11-15 11:05:00,44.71,44.75,44.6,44.66,103700.0,25.7933,25.8164,25.7299,25.7645,103700.0
2005-11-15 11:10:00,44.65,44.66,44.58,44.59,43900.0,25.7587,25.7645,25.7183,25.7241,43900.0
2005-11-15 11:15:00,44.57,44.64,44.57,44.61,69700.0,25.7126,25.753,25.7126,25.7356,69700.0
2005-11-15 11:20:00,44.61,44.65,44.59,44.64,161000.0,25.7356,25.7587,25.7241,25.753,161000.0
2005-11-15 11:25:00,44.64,44.73,44.63,44.67,82900.0,25.753,25.8049,25.7472,25.7703,82900.0
2005-11-15 11:30:00,44.65,44.69,44.61,44.65,85300.0,25.7587,25.7818,25.7356,25.7587,85300.0
2005-11-15 11:35:00,44.66,44.66,44.63,44.64,27300.0,25.7645,25.7645,25.7472,25.753,27300.0
2005-11-15 11:40:00,44.64,44.73,44.63,44.68,52600.0,25.753,25.8049,25.7472,25.776,52600.0
2005-11-15 11:45:00,44.68,44.71,44.67,44.7,90700.0,25.776,25.7933,25.7703,25.7876,90700.0
2005-11-15 11:50:00,44.7,44.71,44.67,44.7,30200.0,25.7876,25.7933,25.7703,25.7876,30200.0
2005-11-15 11:55:00,44.69,44.71,44.69,44.7,70900.0,25.7818,25.7933,25.7818,25.7876,70900.0
2005-11-15 12:00:00,44.71,44.75,44.69,44.7,203700.0,25.7933,25.8164,25.7818,25.7876,203700.0
2005-11-15 12:05:00,44.7,44.75,44.69,44.72,65200.0,25.7876,25.8164,25.7818,25.7991,65200.0
2005-11-15 12:10:00,44.73,44.75,44.72,44.74,48700.0,25.8049,25.8164,25.7991,25.8106,48700.0
2005-11-15 12:15:00,44.74,44.74,44.69,44.7,115000.0,25.8106,25.8106,25.7818,25.7876,115000.0
2005-11-15 12:20:00,44.7,44.71,44.62,44.65,119700.0,25.7876,25.7933,25.7414,25.7587,119700.0
2005-11-15 12:25:00,44.65,44.68,44.63,44.65,19700.0,25.7587,25.776,25.7472,25.7587,19700.0
2005-11-15 12:30:00,44.67,44.69,44.64,44.68,31800.0,25.7703,25.7818,25.753,25.776,31800.0
2005-11-15 12:35:00,44.68,44.68,44.65,44.66,43400.0,25.776,25.776,25.7587,25.7645,43400.0
2005-11-15 12:40:00,44.65,44.68,44.64,44.64,82600.0,25.7587,25.776,25.753,25.753,82600.0
2005-11-15 12:45:00,44.64,44.7,44.64,44.69,50900.0,25.753,25.7876,25.753,25.7818,50900.0
2005-11-15 12:50:00,44.69,44.78,44.68,44.74,95800.0,25.7818,25.8337,25.776,25.8106,95800.0
2005-11-15 12:55:00,44.74,44.75,44.69,44.73,55500.0,25.8106,25.8164,25.7818,25.8049,55500.0
2005-11-15 13:00:00,44.74,44.76,44.71,44.72,78200.0,25.8106,25.8222,25.7933,25.7991,78200.0
2005-11-15 13:05:00,44.72,44.79,44.72,44.79,76000.0,25.7991,25.8395,25.7991,25.8395,76000.0
2005-11-15 13:10:00,44.78,44.79,44.71,44.72,92300.0,25.8337,25.8395,25.7933,25.7991,92300.0
2005-11-15 13:15:00,44.72,44.76,44.71,44.75,69100.0,25.7991,25.8222,25.7933,25.8164,69100.0
2005-11-15 13:20:00,44.75,44.75,44.7,44.71,34700.0,25.8164,25.8164,25.7876,25.7933,34700.0
2005-11-15 13:25:00,44.72,44.72,44.68,44.69,36400.0,25.7991,25.7991,25.776,25.7818,36400.0
2005-11-15 13:30:00,44.68,44.7,44.67,44.69,30400.0,25.776,25.7876,25.7703,25.7818,30400.0
2005-11-15 13:35:00,44.69,44.7,44.63,44.63,80100.0,25.7818,25.7876,25.7472,25.7472,80100.0
2005-11-15 13:40:00,44.61,44.62,44.53,44.53,76700.0,25.7356,25.7414,25.6895,25.6895,76700.0
2005-11-15 13:45:00,44.52,44.55,44.46,44.49,164300.0,25.6837,25.701,25.6491,25.6664,164300.0
2005-11-15 13:50:00,44.49,44.49,44.4,44.4,58400.0,25.6664,25.6664,25.6145,25.6145,58400.0
2005-11-15 13:55:00,44.4,44.42,44.12,44.16,213200.0,25.6145,25.626,25.453,25.476,213200.0
2005-11-15 14:00:00,44.16,44.3,44.07,44.3,133700.0,25.476,25.5568,25.4241,25.5568,133700.0
2005-11-15 14:05:00,44.3,44.3,44.19,44.19,77600.0,25.5568,25.5568,25.4933,25.4933,77600.0
2005-11-15 14:10:00,44.19,44.24,44.06,44.09,111200.0,25.4933,25.5222,25.4183,25.4357,111200.0
2005-11-15 14:15:00,44.1,44.21,44.04,44.16,109200.0,25.4414,25.5049,25.4068,25.476,109200.0
2005-11-15 14:20:00,44.15,44.2,44.07,44.2,172500.0,25.4703,25.4991,25.4241,25.4991,172500.0
2005-11-15 14:25:00,44.2,44.23,44.16,44.16,63900.0,25.4991,25.5164,25.476,25.476,63900.0
2005-11-15 14:30:00,44.16,44.27,44.16,44.24,32000.0,25.476,25.5395,25.476,25.5222,32000.0
2005-11-15 14:35:00,44.24,44.28,44.16,44.22,141600.0,25.5222,25.5453,25.476,25.5107,141600.0
2005-11-15 14:40:00,44.21,44.25,44.15,44.15,35900.0,25.5049,25.528,25.4703,25.4703,35900.0
2005-11-15 14:45:00,44.15,44.17,44.08,44.1,82800.0,25.4703,25.4818,25.4299,25.4414,82800.0
2005-11-15 14:50:00,44.1,44.22,44.07,44.09,228700.0,25.4414,25.5107,25.4241,25.4357,228700.0
2005-11-15 14:55:00,44.09,44.14,44.08,44.12,74000.0,25.4357,25.4645,25.4299,25.453,74000.0
2005-11-15 15:00:00,44.1,44.19,44.08,44.1,83200.0,25.4414,25.4933,25.4299,25.4414,83200.0
2005-11-15 15:05:00,44.1,44.16,44.09,44.15,114300.0,25.4414,25.476,25.4357,25.4703,114300.0
2005-11-15 15:10:00,44.16,44.2,44.0,44.0,186700.0,25.476,25.4991,25.3837,25.3837,186700.0
2005-11-15 15:15:00,44.0,44.04,43.72,43.74,270600.0,25.3837,25.4068,25.2222,25.2337,270600.0
2005-11-15 15:20:00,43.74,43.92,43.67,43.9,214600.0,25.2337,25.3376,25.1934,25.326,214600.0
2005-11-15 15:25:00,43.88,43.93,43.85,43.9,190100.0,25.3145,25.3434,25.2972,25.326,190100.0
2005-11-15 15:30:00,43.91,44.11,43.89,44.04,323200.0,25.3318,25.4472,25.3203,25.4068,323200.0
2005-11-15 15:35:00,44.03,44.04,43.9,43.91,202300.0,25.401,25.4068,25.326,25.3318,202300.0
2005-11-15 15:40:00,43.91,43.95,43.85,43.86,168000.0,25.3318,25.3549,25.2972,25.303,168000.0
2005-11-15 15:45:00,43.86,43.91,43.81,43.83,182800.0,25.303,25.3318,25.2741,25.2857,182800.0
2005-11-15 15:50:00,43.83,43.9,43.81,43.86,291400.0,25.2857,25.326,25.2741,25.303,291400.0
2005-11-15 15:55:00,43.86,43.89,43.77,43.89,265600.0,25.303,25.3203,25.251,25.3203,265600.0
2005-11-16 09:30:00,44.65,44.84,44.39,44.55,246400.0,25.7587,25.8683,25.6087,25.701,246400.0
2005-11-16 09:35:00,44.55,44.65,44.47,44.62,108800.0,25.701,25.7587,25.6549,25.7414,108800.0
2005-11-16 09:40:00,44.62,44.79,44.5,44.58,114400.0,25.7414,25.8395,25.6722,25.7183,114400.0
2005-11-16 09:45:00,44.58,44.58,44.28,44.42,116400.0,25.7183,25.7183,25.5453,25.626,116400.0
2005-11-16 09:50:00,44.41,44.42,44.29,44.31,75800.0,25.6203,25.626,25.551,25.5626,75800.0
2005-11-16 09:55:00,44.31,44.39,44.27,44.3,53500.0,25.5626,25.6087,25.5395,25.5568,53500.0
2005-11-16 10:00:00,44.3,44.36,44.11,44.13,78500.0,25.5568,25.5914,25.4472,25.4587,78500.0
2005-11-16 10:05:00,44.13,44.2,44.0,44.12,93500.0,25.4587,25.4991,25.3837,25.453,93500.0
2005-11-16 10:10:00,44.14,44.15,44.0,44.15,77400.0,25.4645,25.4703,25.3837,25.4703,77400.0
2005-11-16 10:15:00,44.16,44.25,44.08,44.24,87800.0,25.476,25.528,25.4299,25.5222,87800.0
2005-11-16 10:20:00,44.25,44.3,44.23,44.3,61800.0,25.528,25.5568,25.5164,25.5568,61800.0
2005-11-16 10:25:00,44.3,44.32,44.23,44.25,42700.0,25.5568,25.5683,25.5164,25.528,42700.0
2005-11-16 10:30:00,44.25,44.25,44.06,44.12,81100.0,25.528,25.528,25.4183,25.453,81100.0
2005-11-16 10:35:00,44.13,44.23,44.11,44.18,47500.0,25.4587,25.5164,25.4472,25.4876,47500.0
2005-11-16 10:40:00,44.17,44.29,44.17,44.2,59900.0,25.4818,25.551,25.4818,25.4991,59900.0
2005-11-16 10:45:00,44.21,44.41,44.2,44.35,64400.0,25.5049,25.6203,25.4991,25.5856,64400.0
2005-11-16 10:50:00,44.35,44.44,44.33,44.42,64600.0,25.5856,25.6376,25.5741,25.626,64600.0
2005-11-16 10:55:00,44.42,44.47,44.42,44.43,41900.0,25.626,25.6549,25.626,25.6318,41900.0
2005-11-16 11:00:00,44.43,44.44,44.34,44.34,40700.0,25.6318,25.6376,25.5799,25.5799,40700.0
2005-11-16 11:05:00,44.35,44.35,44.31,44.33,51400.0,25.5856,25.5856,25.5626,25.5741,51400.0
2005-11-16 11:10:00,44.33,44.43,44.33,44.41,45600.0,25.5741,25.6318,25.5741,25.6203,45600.0
2005-11-16 11:15:00,44.41,44.54,44.39,44.51,125000.0,25.6203,25.6953,25.6087,25.678,125000.0
2005-11-16 11:20:00,44.5,44.52,44.48,44.49,42700.0,25.6722,25.6837,25.6606,25.6664,42700.0
2005-11-16 11:25:00,44.49,44.49,44.45,44.47,43200.0,25.6664,25.6664,25.6433,25.6549,43200.0
2005-11-16 11:30:00,44.47,44.58,44.42,44.58,87500.0,25.6549,25.7183,25.626,25.7183,87500.0
2005-11-16 11:35:00,44.57,44.66,44.57,44.62,39800.0,25.7126,25.7645,25.7126,25.7414,39800.0
2005-11-16 11:40:00,44.61,44.66,44.55,44.66,67600.0,25.7356,25.7645,25.701,25.7645,67600.0
2005-11-16 11:45:00,44.66,44.71,44.66,44.7,35800.0,25.7645,25.7933,25.7645,25.7876,35800.0
2005-11-16 11:50:00,44.7,44.7,44.64,44.65,47300.0,25.7876,25.7876,25.753,25.7587,47300.0
2005-11-16 11:55:00,44.65,44.66,44.58,44.6,85000.0,25.7587,25.7645,25.7183,25.7299,85000.0
2005-11-16 12:00:00,44.62,44.62,44.59,44.6,25400.0,25.7414,25.7414,25.7241,25.7299,25400.0
2005-11-16 12:05:00,44.6,44.64,44.59,44.61,42800.0,25.7299,25.753,25.7241,25.7356,42800.0
2005-11-16 12:10:00,44.61,44.64,44.61,44.63,24600.0,25.7356,25.753,25.7356,25.7472,24600.0
2005-11-16 12:15:00,44.62,44.68,44.62,44.67,38000.0,25.7414,25.776,25.7414,25.7703,38000.0
2005-11-16 12:20:00,44.67,44.7,44.67,44.68,22400.0,25.7703,25.7876,25.7703,25.776,22400.0
2005-11-16 12:25:00,44.68,44.7,44.64,44.65,27100.0,25.776,25.7876,25.753,25.7587,27100.0
2005-11-16 12:30:00,44.65,44.67,44.64,44.64,19000.0,25.7587,25.7703,25.753,25.753,19000.0
2005-11-16 12:35:00,44.64,44.68,44.63,44.65,28000.0,25.753,25.776,25.7472,25.7587,28000.0
2005-11-16 12:40:00,44.64,44.68,44.64,44.67,32900.0,25.753,25.776,25.753,25.7703,32900.0
2005-11-16 12:45:00,44.67,44.68,44.65,44.68,9600.0,25.7703,25.776,25.7587,25.776,9600.0
2005-11-16 12:50:00,44.68,44.68,44.65,44.66,15300.0,25.776,25.776,25.7587,25.7645,15300.0
2005-11-16 12:55:00,44.68,44.69,44.64,44.65,29400.0,25.776,25.7818,25.753,25.7587,29400.0
2005-11-16 13:00:00,44.65,44.66,44.56,44.59,26900.0,25.7587,25.7645,25.7068,25.7241,26900.0
2005-11-16 13:05:00,44.6,44.6,44.52,44.52,24100.0,25.7299,25.7299,25.6837,25.6837,24100.0
2005-11-16 13:10:00,44.53,44.53,44.5,44.51,38300.0,25.6895,25.6895,25.6722,25.678,38300.0
2005-11-16 13:15:00,44.51,44.53,44.51,44.52,38700.0,25.678,25.6895,25.678,25.6837,38700.0
2005-11-16 13:20:00,44.53,44.58,44.52,44.57,17000.0,25.6895,25.7183,25.6837,25.7126,17000.0
2005-11-16 13:25:00,44.58,44.62,44.56,44.62,23600.0,25.7183,25.7414,25.7068,25.7414,23600.0
2005-11-16 13:30:00,44.65,44.67,44.63,44.65,20000.0,25.7587,25.7703,25.7472,25.7587,20000.0
2005-11-16 13:35:00,44.66,44.67,44.64,44.65,14200.0,25.7645,25.7703,25.753,25.7587,14200.0
2005-11-16 13:40:00,44.65,44.66,44.63,44.65,18800.0,25.7587,25.7645,25.7472,25.7587,18800.0
2005-11-16 13:45:00,44.65,44.67,44.64,44.67,62200.0,25.7587,25.7703,25.753,25.7703,62200.0
2005-11-16 13:50:00,44.67,44.75,44.67,44.72,41900.0,25.7703,25.8164,25.7703,25.7991,41900.0
2005-11-16 13:55:00,44.73,44.73,44.69,44.7,15100.0,25.8049,25.8049,25.7818,25.7876,15100.0
2005-11-16 14:00:00,44.7,44.7,44.69,44.7,22200.0,25.7876,25.7876,25.7818,25.7876,22200.0
2005-11-16 14:05:00,44.69,44.7,44.65,44.69,25800.0,25.7818,25.7876,25.7587,25.7818,25800.0
2005-11-16 14:10:00,44.69,44.7,44.68,44.69,28000.0,25.7818,25.7876,25.776,25.7818,28000.0
2005-11-16 14:15:00,44.69,44.7,44.68,44.7,39500.0,25.7818,25.7876,25.776,25.7876,39500.0
2005-11-16 14:20:00,44.7,44.77,44.7,44.77,25000.0,25.7876,25.8279,25.7876,25.8279,25000.0
2005-11-16 14:25:00,44.78,44.82,44.75,44.78,35500.0,25.8337,25.8568,25.8164,25.8337,35500.0
2005-11-16 14:30:00,44.79,44.83,44.78,44.79,37800.0,25.8395,25.8626,25.8337,25.8395,37800.0
2005-11-16 14:35:00,44.8,44.8,44.73,44.73,60900.0,25.8453,25.8453,25.8049,25.8049,60900.0
2005-11-16 14:40:00,44.73,44.73,44.7,44.72,26600.0,25.8049,25.8049,25.7876,25.7991,26600.0
2005-11-16 14:45:00,44.72,44.75,44.69,44.75,49000.0,25.7991,25.8164,25.7818,25.8164,49000.0
2005-11-16 14:50:00,44.75,44.76,44.72,44.73,27700.0,25.8164,25.8222,25.7991,25.8049,27700.0
2005-11-16 14:55:00,44.75,44.77,44.74,44.76,42000.0,25.8164,25.8279,25.8106,25.8222,42000.0
2005-11-16 15:00:00,44.76,44.82,44.75,44.8,29200.0,25.8222,25.8568,25.8164,25.8453,29200.0
2005-11-16 15:05:00,44.8,44.8,44.71,44.74,45700.0,25.8453,25.8453,25.7933,25.8106,45700.0
2005-11-16 15:10:00,44.74,44.75,44.73,44.75,22100.0,25.8106,25.8164,25.8049,25.8164,22100.0
2005-11-16 15:15:00,44.74,44.8,44.73,44.8,46900.0,25.8106,25.8453,25.8049,25.8453,46900.0
2005-11-16 15:20:00,44.8,44.85,44.78,44.84,56400.0,25.8453,25.8741,25.8337,25.8683,56400.0
2005-11-16 15:25:00,44.85,44.86,44.82,44.84,25600.0,25.8741,25.8799,25.8568,25.8683,25600.0
2005-11-16 15:30:00,44.84,44.84,44.81,44.82,64700.0,25.8683,25.8683,25.851,25.8568,64700.0
2005-11-16 15:35:00,44.81,44.85,44.8,44.85,63900.0,25.851,25.8741,25.8453,25.8741,63900.0
2005-11-16 15:40:00,44.84,44.92,44.84,44.89,94200.0,25.8683,25.9145,25.8683,25.8972,94200.0
2005-11-16 15:45:00,44.88,44.88,44.85,44.86,106700.0,25.8914,25.8914,25.8741,25.8799,106700.0
2005-11-16 15:50:00,44.85,44.85,44.7,44.7,111200.0,25.8741,25.8741,25.7876,25.7876,111200.0
2005-11-16 15:55:00,44.71,44.91,44.71,44.9,152500.0,25.7933,25.9087,25.7933,25.9029,152500.0
2005-11-17 09:30:00,45.55,45.8,45.48,45.73,203900.0,26.2779,26.4222,26.2376,26.3818,203900.0
2005-11-17 09:35:00,45.65,45.74,45.4,45.7,103100.0,26.3356,26.3875,26.1914,26.3645,103100.0
2005-11-17 09:40:00,45.6,45.65,45.41,45.46,95700.0,26.3068,26.3356,26.1972,26.226,95700.0
2005-11-17 09:45:00,45.46,45.74,45.46,45.59,116400.0,26.226,26.3875,26.226,26.301,116400.0
2005-11-17 09:50:00,45.58,45.72,45.58,45.65,55300.0,26.2952,26.376,26.2952,26.3356,55300.0
2005-11-17 09:55:00,45.65,45.74,45.55,45.56,60300.0,26.3356,26.3875,26.2779,26.2837,60300.0
2005-11-17 10:00:00,45.55,45.59,45.48,45.51,45100.0,26.2779,26.301,26.2376,26.2549,45100.0
2005-11-17 10:05:00,45.5,45.51,45.38,45.49,70500.0,26.2491,26.2549,26.1799,26.2433,70500.0
2005-11-17 10:10:00,45.49,45.6,45.46,45.59,57400.0,26.2433,26.3068,26.226,26.301,57400.0
2005-11-17 10:15:00,45.58,45.7,45.58,45.64,64000.0,26.2952,26.3645,26.2952,26.3299,64000.0
2005-11-17 10:20:00,45.64,45.64,45.55,45.57,67800.0,26.3299,26.3299,26.2779,26.2895,67800.0
2005-11-17 10:25:00,45.57,45.58,45.55,45.57,50900.0,26.2895,26.2952,26.2779,26.2895,50900.0
2005-11-17 10:30:00,45.57,45.63,45.56,45.61,36800.0,26.2895,26.3241,26.2837,26.3125,36800.0
2005-11-17 10:35:00,45.62,45.62,45.55,45.55,27800.0,26.3183,26.3183,26.2779,26.2779,27800.0
2005-11-17 10:40:00,45.55,45.56,45.5,45.52,34900.0,26.2779,26.2837,26.2491,26.2606,34900.0
2005-11-17 10:45:00,45.52,45.55,45.5,45.54,54800.0,26.2606,26.2779,26.2491,26.2722,54800.0
2005-11-17 10:50:00,45.55,45.56,45.45,45.5,34400.0,26.2779,26.2837,26.2202,26.2491,34400.0
2005-11-17 10:55:00,45.5,45.5,45.39,45.47,26100.0,26.2491,26.2491,26.1856,26.2318,26100.0
2005-11-17 11:00:00,45.47,45.47,45.33,45.34,31700.0,26.2318,26.2318,26.151,26.1568,31700.0
2005-11-17 11:05:00,45.33,45.39,45.28,45.28,75700.0,26.151,26.1856,26.1222,26.1222,75700.0
2005-11-17 11:10:00,45.28,45.36,45.28,45.35,34700.0,26.1222,26.1683,26.1222,26.1626,34700.0
2005-11-17 11:15:00,45.35,45.42,45.34,45.38,39400.0,26.1626,26.2029,26.1568,26.1799,39400.0
2005-11-17 11:20:00,45.39,45.39,45.31,45.31,24100.0,26.1856,26.1856,26.1395,26.1395,24100.0
2005-11-17 11:25:00,45.31,45.35,45.3,45.31,16700.0,26.1395,26.1626,26.1337,26.1395,16700.0
2005-11-17 11:30:00,45.3,45.34,45.3,45.31,21300.0,26.1337,26.1568,26.1337,26.1395,21300.0
2005-11-17 11:35:00,45.31,45.31,45.25,45.25,24100.0,26.1395,26.1395,26.1049,26.1049,24100.0
2005-11-17 11:40:00,45.26,45.26,45.14,45.14,88200.0,26.1106,26.1106,26.0414,26.0414,88200.0
2005-11-17 11:45:00,45.14,45.16,45.07,45.15,37500.0,26.0414,26.0529,26.001,26.0472,37500.0
2005-11-17 11:50:00,45.15,45.2,45.14,45.19,37900.0,26.0472,26.076,26.0414,26.0702,37900.0
2005-11-17 11:55:00,45.2,45.2,45.16,45.18,11800.0,26.076,26.076,26.0529,26.0645,11800.0
2005-11-17 12:00:00,45.17,45.2,45.15,45.18,21800.0,26.0587,26.076,26.0472,26.0645,21800.0
2005-11-17 12:05:00,45.18,45.27,45.17,45.2,32100.0,26.0645,26.1164,26.0587,26.076,32100.0
2005-11-17 12:10:00,45.21,45.21,45.19,45.2,43400.0,26.0818,26.0818,26.0702,26.076,43400.0
2005-11-17 12:15:00,45.2,45.2,45.16,45.16,18900.0,26.076,26.076,26.0529,26.0529,18900.0
2005-11-17 12:20:00,45.17,45.21,45.13,45.21,29300.0,26.0587,26.0818,26.0356,26.0818,29300.0
2005-11-17 12:25:00,45.19,45.22,45.17,45.22,26700.0,26.0702,26.0876,26.0587,26.0876,26700.0
2005-11-17 12:30:00,45.22,45.22,45.14,45.16,16200.0,26.0876,26.0876,26.0414,26.0529,16200.0
2005-11-17 12:35:00,45.15,45.19,45.15,45.16,37200.0,26.0472,26.0702,26.0472,26.0529,37200.0
2005-11-17 12:40:00,45.16,45.17,45.04,45.04,27400.0,26.0529,26.0587,25.9837,25.9837,27400.0
2005-11-17 12:45:00,45.04,45.13,45.04,45.12,20000.0,25.9837,26.0356,25.9837,26.0299,20000.0
2005-11-17 12:50:00,45.12,45.16,45.09,45.1,24200.0,26.0299,26.0529,26.0126,26.0183,24200.0
2005-11-17 12:55:00,45.08,45.11,45.05,45.11,26700.0,26.0068,26.0241,25.9895,26.0241,26700.0
2005-11-17 13:00:00,45.09,45.1,45.02,45.03,21000.0,26.0126,26.0183,25.9722,25.9779,21000.0
2005-11-17 13:05:00,45.03,45.05,45.0,45.0,50500.0,25.9779,25.9895,25.9606,25.9606,50500.0
2005-11-17 13:10:00,45.0,45.01,44.93,44.94,60400.0,25.9606,25.9664,25.9203,25.926,60400.0
2005-11-17 13:15:00,44.95,44.99,44.91,44.99,26400.0,25.9318,25.9549,25.9087,25.9549,26400.0
2005-11-17 13:20:00,45.0,45.03,44.99,44.99,32200.0,25.9606,25.9779,25.9549,25.9549,32200.0
2005-11-17 13:25:00,45.01,45.02,44.99,45.02,11600.0,25.9664,25.9722,25.9549,25.9722,11600.0
2005-11-17 13:30:00,45.02,45.1,45.0,45.04,78900.0,25.9722,26.0183,25.9606,25.9837,78900.0
2005-11-17 13:35:00,45.04,45.1,45.03,45.1,32800.0,25.9837,26.0183,25.9779,26.0183,32800.0
2005-11-17 13:40:00,45.1,45.12,45.05,45.05,38100.0,26.0183,26.0299,25.9895,25.9895,38100.0
2005-11-17 13:45:00,45.07,45.09,45.03,45.04,84200.0,26.001,26.0126,25.9779,25.9837,84200.0
2005-11-17 13:50:00,45.04,45.04,45.0,45.01,13900.0,25.9837,25.9837,25.9606,25.9664,13900.0
2005-11-17 13:55:00,45.01,45.1,45.01,45.08,20800.0,25.9664,26.0183,25.9664,26.0068,20800.0
2005-11-17 14:00:00,45.09,45.09,45.0,45.01,20400.0,26.0126,26.0126,25.9606,25.9664,20400.0
2005-11-17 14:05:00,45.0,45.0,44.97,44.99,53400.0,25.9606,25.9606,25.9433,25.9549,53400.0
2005-11-17 14:10:00,45.01,45.15,45.0,45.06,67300.0,25.9664,26.0472,25.9606,25.9953,67300.0
2005-11-17 14:15:00,45.03,45.16,45.03,45.08,70300.0,25.9779,26.0529,25.9779,26.0068,70300.0
2005-11-17 14:20:00,45.08,45.26,45.08,45.2,50600.0,26.0068,26.1106,26.0068,26.076,50600.0
2005-11-17 14:25:00,45.2,45.23,45.17,45.21,29500.0,26.076,26.0933,26.0587,26.0818,29500.0
2005-11-17 14:30:00,45.25,45.25,45.16,45.17,37300.0,26.1049,26.1049,26.0529,26.0587,37300.0
2005-11-17 14:35:00,45.18,45.2,45.14,45.17,23600.0,26.0645,26.076,26.0414,26.0587,23600.0
2005-11-17 14:40:00,45.16,45.17,45.06,45.09,44500.0,26.0529,26.0587,25.9953,26.0126,44500.0
2005-11-17 14:45:00,45.09,45.12,45.07,45.12,46700.0,26.0126,26.0299,26.001,26.0299,46700.0
2005-11-17 14:50:00,45.13,45.14,45.1,45.11,52700.0,26.0356,26.0414,26.0183,26.0241,52700.0
2005-11-17 14:55:00,45.11,45.18,45.1,45.15,39600.0,26.0241,26.0645,26.0183,26.0472,39600.0
2005-11-17 15:00:00,45.15,45.2,45.13,45.2,46900.0,26.0472,26.076,26.0356,26.076,46900.0
2005-11-17 15:05:00,45.21,45.24,45.16,45.2,42300.0,26.0818,26.0991,26.0529,26.076,42300.0
2005-11-17 15:10:00,45.2,45.25,45.19,45.25,82200.0,26.076,26.1049,26.0702,26.1049,82200.0
2005-11-17 15:15:00,45.24,45.29,45.21,45.26,46200.0,26.0991,26.1279,26.0818,26.1106,46200.0
2005-11-17 15:20:00,45.25,45.27,45.23,45.23,36700.0,26.1049,26.1164,26.0933,26.0933,36700.0
2005-11-17 15:25:00,45.23,45.28,45.2,45.24,29200.0,26.0933,26.1222,26.076,26.0991,29200.0
2005-11-17 15:30:00,45.25,45.36,45.18,45.24,74700.0,26.1049,26.1683,26.0645,26.0991,74700.0
2005-11-17 15:35:00,45.24,45.3,45.23,45.25,136400.0,26.0991,26.1337,26.0933,26.1049,136400.0
2005-11-17 15:40:00,45.25,45.29,45.24,45.27,82500.0,26.1049,26.1279,26.0991,26.1164,82500.0
2005-11-17 15:45:00,45.29,45.29,45.26,45.28,98200.0,26.1279,26.1279,26.1106,26.1222,98200.0
2005-11-17 15:50:00,45.28,45.29,45.24,45.26,138800.0,26.1222,26.1279,26.0991,26.1106,138800.0
2005-11-17 15:55:00,45.25,45.31,45.24,45.27,99400.0,26.1049,26.1395,26.0991,26.1164,99400.0
2005-11-18 09:30:00,45.3,45.95,45.3,45.8,333900.0,26.1337,26.5087,26.1337,26.4222,333900.0
2005-11-18 09:35:00,45.81,46.05,45.78,46.02,167700.0,26.4279,26.5664,26.4106,26.5491,167700.0
2005-11-18 09:40:00,46.02,46.14,45.93,46.0,138500.0,26.5491,26.6183,26.4972,26.5375,138500.0
2005-11-18 09:45:00,45.99,46.0,45.89,45.89,62800.0,26.5318,26.5375,26.4741,26.4741,62800.0
2005-11-18 09:50:00,45.9,45.9,45.71,45.72,90200.0,26.4798,26.4798,26.3702,26.376,90200.0
2005-11-18 09:55:00,45.72,46.03,45.71,45.77,62300.0,26.376,26.5548,26.3702,26.4049,62300.0
2005-11-18 10:00:00,45.76,45.79,45.62,45.69,67200.0,26.3991,26.4164,26.3183,26.3587,67200.0
2005-11-18 10:05:00,45.69,45.77,45.68,45.71,50300.0,26.3587,26.4049,26.3529,26.3702,50300.0
2005-11-18 10:10:00,45.71,45.74,45.62,45.69,44500.0,26.3702,26.3875,26.3183,26.3587,44500.0
2005-11-18 10:15:00,45.7,45.73,45.64,45.65,45800.0,26.3645,26.3818,26.3299,26.3356,45800.0
2005-11-18 10:20:00,45.66,45.66,45.6,45.6,28200.0,26.3414,26.3414,26.3068,26.3068,28200.0
2005-11-18 10:25:00,45.61,45.61,45.42,45.45,37300.0,26.3125,26.3125,26.2029,26.2202,37300.0
2005-11-18 10:30:00,45.44,45.51,45.43,45.5,50000.0,26.2145,26.2549,26.2087,26.2491,50000.0
2005-11-18 10:35:00,45.5,45.51,45.45,45.45,42200.0,26.2491,26.2549,26.2202,26.2202,42200.0
2005-11-18 10:40:00,45.45,45.49,45.31,45.32,77400.0,26.2202,26.2433,26.1395,26.1452,77400.0
2005-11-18 10:45:00,45.32,45.35,45.27,45.34,64700.0,26.1452,26.1626,26.1164,26.1568,64700.0
2005-11-18 10:50:00,45.33,45.39,45.32,45.35,83200.0,26.151,26.1856,26.1452,26.1626,83200.0
2005-11-18 10:55:00,45.34,45.36,45.27,45.35,31100.0,26.1568,26.1683,26.1164,26.1626,31100.0
2005-11-18 11:00:00,45.35,45.39,45.27,45.27,51300.0,26.1626,26.1856,26.1164,26.1164,51300.0
2005-11-18 11:05:00,45.29,45.34,45.28,45.31,49100.0,26.1279,26.1568,26.1222,26.1395,49100.0
2005-11-18 11:10:00,45.34,45.5,45.34,45.46,62000.0,26.1568,26.2491,26.1568,26.226,62000.0
2005-11-18 11:15:00,45.46,45.52,45.45,45.49,58300.0,26.226,26.2606,26.2202,26.2433,58300.0
2005-11-18 11:20:00,45.48,45.52,45.4,45.42,33900.0,26.2376,26.2606,26.1914,26.2029,33900.0
2005-11-18 11:25:00,45.42,45.43,45.32,45.35,27600.0,26.2029,26.2087,26.1452,26.1626,27600.0
2005-11-18 11:30:00,45.35,45.35,45.31,45.31,19800.0,26.1626,26.1626,26.1395,26.1395,19800.0
2005-11-18 11:35:00,45.3,45.3,45.23,45.27,30800.0,26.1337,26.1337,26.0933,26.1164,30800.0
2005-11-18 11:40:00,45.26,45.35,45.25,45.34,160600.0,26.1106,26.1626,26.1049,26.1568,160600.0
2005-11-18 11:45:00,45.34,45.34,45.26,45.28,19300.0,26.1568,26.1568,26.1106,26.1222,19300.0
2005-11-18 11:50:00,45.28,45.29,45.25,45.26,29900.0,26.1222,26.1279,26.1049,26.1106,29900.0
2005-11-18 11:55:00,45.26,45.27,45.25,45.26,21800.0,26.1106,26.1164,26.1049,26.1106,21800.0
2005-11-18 12:00:00,45.27,45.31,45.25,45.31,21500.0,26.1164,26.1395,26.1049,26.1395,21500.0
2005-11-18 12:05:00,45.31,45.34,45.3,45.34,17100.0,26.1395,26.1568,26.1337,26.1568,17100.0
2005-11-18 12:10:00,45.35,45.44,45.34,45.44,22600.0,26.1626,26.2145,26.1568,26.2145,22600.0
2005-11-18 12:15:00,45.4,45.49,45.38,45.46,24200.0,26.1914,26.2433,26.1799,26.226,24200.0
2005-11-18 12:20:00,45.44,45.48,45.38,45.42,15300.0,26.2145,26.2376,26.1799,26.2029,15300.0
2005-11-18 12:25:00,45.42,45.45,45.37,45.37,14500.0,26.2029,26.2202,26.1741,26.1741,14500.0
2005-11-18 12:30:00,45.35,45.38,45.3,45.33,24100.0,26.1626,26.1799,26.1337,26.151,24100.0
2005-11-18 12:35:00,45.34,45.35,45.26,45.33,27600.0,26.1568,26.1626,26.1106,26.151,27600.0
2005-11-18 12:40:00,45.33,45.39,45.33,45.39,16700.0,26.151,26.1856,26.151,26.1856,16700.0
2005-11-18 12:45:00,45.39,45.47,45.39,45.44,31100.0,26.1856,26.2318,26.1856,26.2145,31100.0
2005-11-18 12:50:00,45.44,45.49,45.42,45.47,22800.0,26.2145,26.2433,26.2029,26.2318,22800.0
2005-11-18 12:55:00,45.49,45.49,45.43,45.45,12900.0,26.2433,26.2433,26.2087,26.2202,12900.0
2005-11-18 13:00:00,45.46,45.48,45.46,45.47,15300.0,26.226,26.2376,26.226,26.2318,15300.0
2005-11-18 13:05:00,45.46,45.49,45.46,45.49,17400.0,26.226,26.2433,26.226,26.2433,17400.0
2005-11-18 13:10:00,45.5,45.5,45.47,45.5,19400.0,26.2491,26.2491,26.2318,26.2491,19400.0
2005-11-18 13:15:00,45.5,45.51,45.46,45.5,15800.0,26.2491,26.2549,26.226,26.2491,15800.0
2005-11-18 13:20:00,45.5,45.51,45.48,45.5,21000.0,26.2491,26.2549,26.2376,26.2491,21000.0
2005-11-18 13:25:00,45.49,45.51,45.46,45.5,40500.0,26.2433,26.2549,26.226,26.2491,40500.0
2005-11-18 13:30:00,45.51,45.51,45.49,45.5,15900.0,26.2549,26.2549,26.2433,26.2491,15900.0
2005-11-18 13:35:00,45.51,45.68,45.5,45.59,69400.0,26.2549,26.3529,26.2491,26.301,69400.0
2005-11-18 13:40:00,45.59,45.61,45.58,45.6,17100.0,26.301,26.3125,26.2952,26.3068,17100.0
2005-11-18 13:45:00,45.6,45.6,45.57,45.57,25700.0,26.3068,26.3068,26.2895,26.2895,25700.0
2005-11-18 13:50:00,45.58,45.58,45.49,45.56,33700.0,26.2952,26.2952,26.2433,26.2837,33700.0
2005-11-18 13:55:00,45.57,45.61,45.53,45.56,27200.0,26.2895,26.3125,26.2664,26.2837,27200.0
2005-11-18 14:00:00,45.55,45.56,45.53,45.53,10200.0,26.2779,26.2837,26.2664,26.2664,10200.0
2005-11-18 14:05:00,45.54,45.6,45.52,45.6,76400.0,26.2722,26.3068,26.2606,26.3068,76400.0
2005-11-18 14:10:00,45.6,45.63,45.59,45.63,23100.0,26.3068,26.3241,26.301,26.3241,23100.0
2005-11-18 14:15:00,45.64,45.65,45.62,45.65,11100.0,26.3299,26.3356,26.3183,26.3356,11100.0
2005-11-18 14:20:00,45.65,45.67,45.6,45.6,40300.0,26.3356,26.3472,26.3068,26.3068,40300.0
2005-11-18 14:25:00,45.61,45.63,45.51,45.54,20500.0,26.3125,26.3241,26.2549,26.2722,20500.0
2005-11-18 14:30:00,45.55,45.56,45.52,45.56,14900.0,26.2779,26.2837,26.2606,26.2837,14900.0
2005-11-18 14:35:00,45.56,45.59,45.55,45.56,16200.0,26.2837,26.301,26.2779,26.2837,16200.0
2005-11-18 14:40:00,45.56,45.56,45.48,45.52,35800.0,26.2837,26.2837,26.2376,26.2606,35800.0
2005-11-18 14:45:00,45.52,45.52,45.49,45.5,35000.0,26.2606,26.2606,26.2433,26.2491,35000.0
2005-11-18 14:50:00,45.5,45.52,45.47,45.52,25300.0,26.2491,26.2606,26.2318,26.2606,25300.0
2005-11-18 14:55:00,45.53,45.55,45.5,45.55,28600.0,26.2664,26.2779,26.2491,26.2779,28600.0
2005-11-18 15:00:00,45.55,45.55,45.5,45.51,35300.0,26.2779,26.2779,26.2491,26.2549,35300.0
2005-11-18 15:05:00,45.51,45.58,45.5,45.58,60000.0,26.2549,26.2952,26.2491,26.2952,60000.0
2005-11-18 15:10:00,45.58,45.64,45.56,45.61,33100.0,26.2952,26.3299,26.2837,26.3125,33100.0
2005-11-18 15:15:00,45.61,45.61,45.56,45.61,33500.0,26.3125,26.3125,26.2837,26.3125,33500.0
2005-11-18 15:20:00,45.61,45.63,45.59,45.6,27100.0,26.3125,26.3241,26.301,26.3068,27100.0
2005-11-18 15:25:00,45.6,45.65,45.56,45.63,39700.0,26.3068,26.3356,26.2837,26.3241,39700.0
2005-11-18 15:30:00,45.63,45.68,45.63,45.65,52900.0,26.3241,26.3529,26.3241,26.3356,52900.0
2005-11-18 15:35:00,45.64,45.73,45.64,45.7,83000.0,26.3299,26.3818,26.3299,26.3645,83000.0
2005-11-18 15:40:00,45.7,45.92,45.7,45.9,149400.0,26.3645,26.4914,26.3645,26.4798,149400.0
2005-11-18 15:45:00,45.9,45.93,45.87,45.89,108900.0,26.4798,26.4972,26.4625,26.4741,108900.0
2005-11-18 15:50:00,45.89,46.0,45.88,45.98,170200.0,26.4741,26.5375,26.4683,26.526,170200.0
2005-11-18 15:55:00,45.98,46.0,45.91,45.94,205100.0,26.526,26.5375,26.4856,26.5029,205100.0
2005-11-21 09:30:00,45.92,46.15,45.92,46.09,115500.0,26.4914,26.6241,26.4914,26.5895,115500.0
2005-11-21 09:35:00,46.09,46.24,46.09,46.16,96800.0,26.5895,26.676,26.5895,26.6298,96800.0
2005-11-21 09:40:00,46.16,46.3,46.14,46.29,90000.0,26.6298,26.7106,26.6183,26.7048,90000.0
2005-11-21 09:45:00,46.29,46.39,46.28,46.29,61800.0,26.7048,26.7625,26.6991,26.7048,61800.0
2005-11-21 09:50:00,46.29,46.29,46.15,46.2,36300.0,26.7048,26.7048,26.6241,26.6529,36300.0
2005-11-21 09:55:00,46.2,46.22,46.13,46.22,49500.0,26.6529,26.6645,26.6125,26.6645,49500.0
2005-11-21 10:00:00,46.23,46.45,46.2,46.39,58500.0,26.6702,26.7971,26.6529,26.7625,58500.0
2005-11-21 10:05:00,46.39,46.4,46.3,46.33,26200.0,26.7625,26.7683,26.7106,26.7279,26200.0
2005-11-21 10:10:00,46.31,46.36,46.27,46.31,41900.0,26.7164,26.7452,26.6933,26.7164,41900.0
2005-11-21 10:15:00,46.31,46.32,46.27,46.27,28300.0,26.7164,26.7221,26.6933,26.6933,28300.0
2005-11-21 10:20:00,46.27,46.31,46.22,46.22,20900.0,26.6933,26.7164,26.6645,26.6645,20900.0
2005-11-21 10:25:00,46.24,46.36,46.23,46.35,28300.0,26.676,26.7452,26.6702,26.7395,28300.0
2005-11-21 10:30:00,46.35,46.4,46.35,46.4,22100.0,26.7395,26.7683,26.7395,26.7683,22100.0
2005-11-21 10:35:00,46.4,46.49,46.39,46.45,75500.0,26.7683,26.8202,26.7625,26.7971,75500.0
2005-11-21 10:40:00,46.45,46.46,46.42,46.44,14800.0,26.7971,26.8029,26.7798,26.7914,14800.0
2005-11-21 10:45:00,46.45,46.5,46.42,46.5,85000.0,26.7971,26.826,26.7798,26.826,85000.0
2005-11-21 10:50:00,46.5,46.75,46.47,46.72,67900.0,26.826,26.9702,26.8087,26.9529,67900.0
2005-11-21 10:55:00,46.72,46.83,46.7,46.81,67500.0,26.9529,27.0164,26.9414,27.0048,67500.0
2005-11-21 11:00:00,46.78,46.85,46.7,46.83,95400.0,26.9875,27.0279,26.9414,27.0164,95400.0
2005-11-21 11:05:00,46.82,46.85,46.77,46.8,84100.0,27.0106,27.0279,26.9818,26.9991,84100.0
2005-11-21 11:10:00,46.79,46.79,46.67,46.7,57800.0,26.9933,26.9933,26.9241,26.9414,57800.0
2005-11-21 11:15:00,46.69,46.7,46.62,46.64,52700.0,26.9356,26.9414,26.8952,26.9068,52700.0
2005-11-21 11:20:00,46.63,46.66,46.6,46.6,24100.0,26.901,26.9183,26.8837,26.8837,24100.0
2005-11-21 11:25:00,46.61,46.68,46.61,46.66,20300.0,26.8895,26.9298,26.8895,26.9183,20300.0
2005-11-21 11:30:00,46.65,46.65,46.51,46.51,25900.0,26.9125,26.9125,26.8318,26.8318,25900.0
2005-11-21 11:35:00,46.51,46.51,46.46,46.47,45700.0,26.8318,26.8318,26.8029,26.8087,45700.0
2005-11-21 11:40:00,46.46,46.47,46.34,46.44,38300.0,26.8029,26.8087,26.7337,26.7914,38300.0
2005-11-21 11:45:00,46.43,46.45,46.38,46.45,16300.0,26.7856,26.7971,26.7568,26.7971,16300.0
2005-11-21 11:50:00,46.43,46.45,46.32,46.35,38000.0,26.7856,26.7971,26.7221,26.7395,38000.0
2005-11-21 11:55:00,46.35,46.45,46.3,46.41,46400.0,26.7395,26.7971,26.7106,26.7741,46400.0
2005-11-21 12:00:00,46.38,46.39,46.26,46.26,31900.0,26.7568,26.7625,26.6875,26.6875,31900.0
2005-11-21 12:05:00,46.27,46.28,46.2,46.21,35500.0,26.6933,26.6991,26.6529,26.6587,35500.0
2005-11-21 12:10:00,46.21,46.37,46.2,46.31,24000.0,26.6587,26.751,26.6529,26.7164,24000.0
2005-11-21 12:15:00,46.32,46.35,46.26,46.31,20100.0,26.7221,26.7395,26.6875,26.7164,20100.0
2005-11-21 12:20:00,46.32,46.36,46.28,46.3,16000.0,26.7221,26.7452,26.6991,26.7106,16000.0
2005-11-21 12:25:00,46.31,46.31,46.22,46.24,13500.0,26.7164,26.7164,26.6645,26.676,13500.0
2005-11-21 12:30:00,46.23,46.25,46.22,46.25,11700.0,26.6702,26.6818,26.6645,26.6818,11700.0
2005-11-21 12:35:00,46.25,46.3,46.23,46.29,9800.0,26.6818,26.7106,26.6702,26.7048,9800.0
2005-11-21 12:40:00,46.29,46.37,46.28,46.36,16900.0,26.7048,26.751,26.6991,26.7452,16900.0
2005-11-21 12:45:00,46.37,46.4,46.36,46.4,26100.0,26.751,26.7683,26.7452,26.7683,26100.0
2005-11-21 12:50:00,46.4,46.44,46.37,46.44,22100.0,26.7683,26.7914,26.751,26.7914,22100.0
2005-11-21 12:55:00,46.43,46.43,46.39,46.39,13000.0,26.7856,26.7856,26.7625,26.7625,13000.0
2005-11-21 13:00:00,46.39,46.41,46.35,46.36,27000.0,26.7625,26.7741,26.7395,26.7452,27000.0
2005-11-21 13:05:00,46.36,46.39,46.35,46.37,21700.0,26.7452,26.7625,26.7395,26.751,21700.0
2005-11-21 13:10:00,46.38,46.41,46.36,46.41,13000.0,26.7568,26.7741,26.7452,26.7741,13000.0
2005-11-21 13:15:00,46.39,46.43,46.39,46.43,7400.0,26.7625,26.7856,26.7625,26.7856,7400.0
2005-11-21 13:20:00,46.43,46.43,46.39,46.4,12400.0,26.7856,26.7856,26.7625,26.7683,12400.0
2005-11-21 13:25:00,46.4,46.4,46.37,46.4,10200.0,26.7683,26.7683,26.751,26.7683,10200.0
2005-11-21 13:30:00,46.4,46.4,46.37,46.38,22500.0,26.7683,26.7683,26.751,26.7568,22500.0
2005-11-21 13:35:00,46.38,46.39,46.32,46.39,26200.0,26.7568,26.7625,26.7221,26.7625,26200.0
2005-11-21 13:40:00,46.39,46.4,46.3,46.31,17800.0,26.7625,26.7683,26.7106,26.7164,17800.0
2005-11-21 13:45:00,46.31,46.32,46.28,46.28,17500.0,26.7164,26.7221,26.6991,26.6991,17500.0
2005-11-21 13:50:00,46.3,46.37,46.3,46.31,16800.0,26.7106,26.751,26.7106,26.7164,16800.0
2005-11-21 13:55:00,46.35,46.5,46.35,46.44,27100.0,26.7395,26.826,26.7395,26.7914,27100.0
2005-11-21 14:00:00,46.45,46.47,46.43,46.43,21500.0,26.7971,26.8087,26.7856,26.7856,21500.0
2005-11-21 14:05:00,46.44,46.45,46.38,46.38,18100.0,26.7914,26.7971,26.7568,26.7568,18100.0
2005-11-21 14:10:00,46.38,46.45,46.38,46.43,17200.0,26.7568,26.7971,26.7568,26.7856,17200.0
2005-11-21 14:15:00,46.44,46.45,46.35,46.36,11400.0,26.7914,26.7971,26.7395,26.7452,11400.0
2005-11-21 14:20:00,46.35,46.4,46.35,46.36,8800.0,26.7395,26.7683,26.7395,26.7452,8800.0
2005-11-21 14:25:00,46.35,46.4,46.35,46.4,14100.0,26.7395,26.7683,26.7395,26.7683,14100.0
2005-11-21 14:30:00,46.39,46.4,46.35,46.36,7400.0,26.7625,26.7683,26.7395,26.7452,7400.0
2005-11-21 14:35:00,46.37,46.44,46.36,46.37,16700.0,26.751,26.7914,26.7452,26.751,16700.0
2005-11-21 14:40:00,46.37,46.43,46.36,46.4,14700.0,26.751,26.7856,26.7452,26.7683,14700.0
2005-11-21 14:45:00,46.4,46.44,46.4,46.41,14200.0,26.7683,26.7914,26.7683,26.7741,14200.0
2005-11-21 14:50:00,46.39,46.43,46.33,46.4,45200.0,26.7625,26.7856,26.7279,26.7683,45200.0
2005-11-21 14:55:00,46.4,46.47,46.36,46.47,41500.0,26.7683,26.8087,26.7452,26.8087,41500.0
2005-11-21 15:00:00,46.45,46.5,46.41,46.49,40900.0,26.7971,26.826,26.7741,26.8202,40900.0
2005-11-21 15:05:00,46.49,46.58,46.48,46.58,33800.0,26.8202,26.8721,26.8145,26.8721,33800.0
2005-11-21 15:10:00,46.6,46.6,46.54,46.58,19700.0,26.8837,26.8837,26.8491,26.8721,19700.0
2005-11-21 15:15:00,46.58,46.62,46.52,46.58,39300.0,26.8721,26.8952,26.8375,26.8721,39300.0
2005-11-21 15:20:00,46.59,46.66,46.59,46.65,74100.0,26.8779,26.9183,26.8779,26.9125,74100.0
2005-11-21 15:25:00,46.66,46.74,46.59,46.6,66700.0,26.9183,26.9644,26.8779,26.8837,66700.0
2005-11-21 15:30:00,46.58,46.7,46.57,46.69,52000.0,26.8721,26.9414,26.8664,26.9356,52000.0
2005-11-21 15:35:00,46.7,46.79,46.68,46.79,110700.0,26.9414,26.9933,26.9298,26.9933,110700.0
2005-11-21 15:40:00,46.79,46.88,46.77,46.88,120900.0,26.9933,27.0452,26.9818,27.0452,120900.0
2005-11-21 15:45:00,46.88,47.0,46.85,47.0,221700.0,27.0452,27.1144,27.0279,27.1144,221700.0
2005-11-21 15:50:00,47.0,47.03,46.9,47.02,215500.0,27.1144,27.1317,27.0568,27.126,215500.0
2005-11-21 15:55:00,47.01,47.07,47.0,47.07,222600.0,27.1202,27.1548,27.1144,27.1548,222600.0
2005-11-22 09:30:00,47.15,47.3,46.66,47.27,181400.0,27.201,27.2875,26.9183,27.2702,181400.0
2005-11-22 09:35:00,47.27,47.65,47.11,47.15,366800.0,27.2702,27.4894,27.1779,27.201,366800.0
2005-11-22 09:40:00,47.15,47.65,46.8,46.85,259600.0,27.201,27.4894,26.9991,27.0279,259600.0
2005-11-22 09:45:00,46.86,46.93,46.83,46.86,89400.0,27.0337,27.0741,27.0164,27.0337,89400.0
2005-11-22 09:50:00,46.9,46.97,46.83,46.91,74000.0,27.0568,27.0971,27.0164,27.0625,74000.0
2005-11-22 09:55:00,46.91,46.92,46.7,46.72,83300.0,27.0625,27.0683,26.9414,26.9529,83300.0
2005-11-22 10:00:00,46.73,46.87,46.6,46.86,69400.0,26.9587,27.0394,26.8837,27.0337,69400.0
2005-11-22 10:05:00,46.87,47.05,46.7,46.99,94200.0,27.0394,27.1433,26.9414,27.1087,94200.0
2005-11-22 10:10:00,47.0,47.08,46.95,46.99,72000.0,27.1144,27.1606,27.0856,27.1087,72000.0
2005-11-22 10:15:00,46.96,47.05,46.93,46.97,56000.0,27.0914,27.1433,27.0741,27.0971,56000.0
2005-11-22 10:20:00,46.96,47.1,46.94,47.08,41800.0,27.0914,27.1721,27.0798,27.1606,41800.0
2005-11-22 10:25:00,47.09,47.25,47.09,47.25,80300.0,27.1664,27.2587,27.1664,27.2587,80300.0
2005-11-22 10:30:00,47.25,47.41,47.25,47.4,77500.0,27.2587,27.351,27.2587,27.3452,77500.0
2005-11-22 10:35:00,47.4,47.54,47.29,47.48,183200.0,27.3452,27.426,27.2817,27.3914,183200.0
2005-11-22 10:40:00,47.48,47.7,47.45,47.6,155300.0,27.3914,27.5183,27.374,27.4606,155300.0
2005-11-22 10:45:00,47.59,47.63,47.48,47.57,62500.0,27.4548,27.4779,27.3914,27.4433,62500.0
2005-11-22 10:50:00,47.55,47.55,47.46,47.49,44800.0,27.4317,27.4317,27.3798,27.3971,44800.0
2005-11-22 10:55:00,47.51,47.52,47.45,47.47,45400.0,27.4087,27.4144,27.374,27.3856,45400.0
2005-11-22 11:00:00,47.5,47.53,47.47,47.48,47700.0,27.4029,27.4202,27.3856,27.3914,47700.0
2005-11-22 11:05:00,47.48,47.59,47.47,47.59,53900.0,27.3914,27.4548,27.3856,27.4548,53900.0
2005-11-22 11:10:00,47.59,47.75,47.59,47.69,55100.0,27.4548,27.5471,27.4548,27.5125,55100.0
2005-11-22 11:15:00,47.7,47.73,47.67,47.72,49600.0,27.5183,27.5356,27.501,27.5298,49600.0
2005-11-22 11:20:00,47.71,47.73,47.69,47.69,32000.0,27.524,27.5356,27.5125,27.5125,32000.0
2005-11-22 11:25:00,47.7,47.7,47.54,47.57,24000.0,27.5183,27.5183,27.426,27.4433,24000.0
2005-11-22 11:30:00,47.58,47.61,47.54,47.56,40200.0,27.449,27.4664,27.426,27.4375,40200.0
2005-11-22 11:35:00,47.55,47.55,47.5,47.5,31000.0,27.4317,27.4317,27.4029,27.4029,31000.0
2005-11-22 11:40:00,47.5,47.51,47.43,47.45,24900.0,27.4029,27.4087,27.3625,27.374,24900.0
2005-11-22 11:45:00,47.45,47.45,47.41,47.43,27500.0,27.374,27.374,27.351,27.3625,27500.0
2005-11-22 11:50:00,47.43,47.5,47.43,47.46,24200.0,27.3625,27.4029,27.3625,27.3798,24200.0
2005-11-22 11:55:00,47.46,47.47,47.43,47.44,29700.0,27.3798,27.3856,27.3625,27.3683,29700.0
2005-11-22 12:00:00,47.44,47.6,47.43,47.49,25200.0,27.3683,27.4606,27.3625,27.3971,25200.0
2005-11-22 12:05:00,47.49,47.5,47.49,47.49,15500.0,27.3971,27.4029,27.3971,27.3971,15500.0
2005-11-22 12:10:00,47.49,47.49,47.44,47.46,25900.0,27.3971,27.3971,27.3683,27.3798,25900.0
2005-11-22 12:15:00,47.45,47.5,47.45,47.46,19600.0,27.374,27.4029,27.374,27.3798,19600.0
2005-11-22 12:20:00,47.46,47.47,47.43,47.44,20900.0,27.3798,27.3856,27.3625,27.3683,20900.0
2005-11-22 12:25:00,47.43,47.46,47.43,47.44,21800.0,27.3625,27.3798,27.3625,27.3683,21800.0
2005-11-22 12:30:00,47.45,47.47,47.43,47.44,18200.0,27.374,27.3856,27.3625,27.3683,18200.0
2005-11-22 12:35:00,47.44,47.44,47.43,47.43,13600.0,27.3683,27.3683,27.3625,27.3625,13600.0
2005-11-22 12:40:00,47.43,47.44,47.4,47.43,36200.0,27.3625,27.3683,27.3452,27.3625,36200.0
2005-11-22 12:45:00,47.43,47.45,47.4,47.4,30700.0,27.3625,27.374,27.3452,27.3452,30700.0
2005-11-22 12:50:00,47.4,47.42,47.38,47.4,25600.0,27.3452,27.3567,27.3337,27.3452,25600.0
2005-11-22 12:55:00,47.39,47.53,47.39,47.43,36100.0,27.3394,27.4202,27.3394,27.3625,36100.0
2005-11-22 13:00:00,47.43,47.53,47.43,47.44,40200.0,27.3625,27.4202,27.3625,27.3683,40200.0
2005-11-22 13:05:00,47.44,47.47,47.39,47.39,22400.0,27.3683,27.3856,27.3394,27.3394,22400.0
2005-11-22 13:10:00,47.39,47.4,47.37,47.38,16200.0,27.3394,27.3452,27.3279,27.3337,16200.0
2005-11-22 13:15:00,47.38,47.39,47.25,47.25,29500.0,27.3337,27.3394,27.2587,27.2587,29500.0
2005-11-22 13:20:00,47.26,47.29,47.25,47.27,38900.0,27.2644,27.2817,27.2587,27.2702,38900.0
2005-11-22 13:25:00,47.27,47.38,47.27,47.38,53000.0,27.2702,27.3337,27.2702,27.3337,53000.0
2005-11-22 13:30:00,47.4,47.4,47.31,47.32,25700.0,27.3452,27.3452,27.2933,27.2991,25700.0
2005-11-22 13:35:00,47.32,47.33,47.28,47.33,42700.0,27.2991,27.3048,27.276,27.3048,42700.0
2005-11-22 13:40:00,47.32,47.35,47.28,47.35,33100.0,27.2991,27.3164,27.276,27.3164,33100.0
2005-11-22 13:45:00,47.35,47.45,47.35,47.41,37000.0,27.3164,27.374,27.3164,27.351,37000.0
2005-11-22 13:50:00,47.41,47.45,47.39,47.39,38800.0,27.351,27.374,27.3394,27.3394,38800.0
2005-11-22 13:55:00,47.39,47.43,47.38,47.38,54000.0,27.3394,27.3625,27.3337,27.3337,54000.0
2005-11-22 14:00:00,47.39,47.45,47.38,47.42,57200.0,27.3394,27.374,27.3337,27.3567,57200.0
2005-11-22 14:05:00,47.42,47.54,47.41,47.5,71700.0,27.3567,27.426,27.351,27.4029,71700.0
2005-11-22 14:10:00,47.51,47.58,47.5,47.55,57100.0,27.4087,27.449,27.4029,27.4317,57100.0
2005-11-22 14:15:00,47.59,47.65,47.55,47.65,80400.0,27.4548,27.4894,27.4317,27.4894,80400.0
2005-11-22 14:20:00,47.64,47.66,47.59,47.6,29400.0,27.4837,27.4952,27.4548,27.4606,29400.0
2005-11-22 14:25:00,47.6,47.72,47.6,47.69,47000.0,27.4606,27.5298,27.4606,27.5125,47000.0
2005-11-22 14:30:00,47.7,47.82,47.69,47.82,81200.0,27.5183,27.5875,27.5125,27.5875,81200.0
2005-11-22 14:35:00,47.85,47.85,47.75,47.76,64600.0,27.6048,27.6048,27.5471,27.5529,64600.0
2005-11-22 14:40:00,47.76,47.85,47.76,47.85,38500.0,27.5529,27.6048,27.5529,27.6048,38500.0
2005-11-22 14:45:00,47.84,47.94,47.83,47.92,64100.0,27.599,27.6567,27.5933,27.6452,64100.0
2005-11-22 14:50:00,47.92,47.99,47.75,47.98,63500.0,27.6452,27.6856,27.5471,27.6798,63500.0
2005-11-22 14:55:00,47.97,47.99,47.88,47.94,50100.0,27.674,27.6856,27.6221,27.6567,50100.0
2005-11-22 15:00:00,47.94,48.1,47.94,48.09,142400.0,27.6567,27.749,27.6567,27.7433,142400.0
2005-11-22 15:05:00,48.07,48.19,48.07,48.16,109500.0,27.7317,27.801,27.7317,27.7837,109500.0
2005-11-22 15:10:00,48.17,48.31,48.16,48.21,82200.0,27.7894,27.8702,27.7837,27.8125,82200.0
2005-11-22 15:15:00,48.09,48.17,48.09,48.13,58100.0,27.7433,27.7894,27.7433,27.7663,58100.0
2005-11-22 15:20:00,48.13,48.2,48.13,48.18,68100.0,27.7663,27.8067,27.7663,27.7952,68100.0
2005-11-22 15:25:00,48.19,48.3,48.18,48.24,69900.0,27.801,27.8644,27.7952,27.8298,69900.0
2005-11-22 15:30:00,48.25,48.3,48.23,48.27,73900.0,27.8356,27.8644,27.824,27.8471,73900.0
2005-11-22 15:35:00,48.27,48.27,48.08,48.09,76400.0,27.8471,27.8471,27.7375,27.7433,76400.0
2005-11-22 15:40:00,48.09,48.15,48.09,48.13,54900.0,27.7433,27.7779,27.7433,27.7663,54900.0
2005-11-22 15:45:00,48.13,48.16,48.12,48.13,67900.0,27.7663,27.7837,27.7606,27.7663,67900.0
2005-11-22 15:50:00,48.14,48.14,48.1,48.11,75000.0,27.7721,27.7721,27.749,27.7548,75000.0
2005-11-22 15:55:00,48.11,48.11,48.08,48.09,168200.0,27.7548,27.7548,27.7375,27.7433,168200.0
2005-11-23 09:30:00,48.16,48.48,48.16,48.48,159200.0,27.7837,27.9683,27.7837,27.9683,159200.0
2005-11-23 09:35:00,48.48,48.85,48.48,48.8,159000.0,27.9683,28.1817,27.9683,28.1529,159000.0
2005-11-23 09:40:00,48.82,48.94,48.78,48.88,123800.0,28.1644,28.2336,28.1413,28.199,123800.0
2005-11-23 09:45:00,48.89,48.97,48.83,48.95,93900.0,28.2048,28.2509,28.1702,28.2394,93900.0
2005-11-23 09:50:00,48.97,49.13,48.89,49.13,174100.0,28.2509,28.3432,28.2048,28.3432,174100.0
2005-11-23 09:55:00,49.14,49.39,49.05,49.35,119100.0,28.349,28.4932,28.2971,28.4702,119100.0
2005-11-23 10:00:00,49.35,49.46,49.23,49.24,205800.0,28.4702,28.5336,28.4009,28.4067,205800.0
2005-11-23 10:05:00,49.24,49.48,49.24,49.48,203100.0,28.4067,28.5452,28.4067,28.5452,203100.0
2005-11-23 10:10:00,49.46,49.6,49.42,49.53,251800.0,28.5336,28.6144,28.5105,28.574,251800.0
2005-11-23 10:15:00,49.56,49.58,49.37,49.43,213800.0,28.5913,28.6029,28.4817,28.5163,213800.0
2005-11-23 10:20:00,49.44,49.44,49.27,49.34,214900.0,28.5221,28.5221,28.424,28.4644,214900.0
2005-11-23 10:25:00,49.36,49.49,49.33,49.44,104700.0,28.4759,28.5509,28.4586,28.5221,104700.0
2005-11-23 10:30:00,49.46,49.55,49.44,49.5,193300.0,28.5336,28.5855,28.5221,28.5567,193300.0
2005-11-23 10:35:00,49.51,49.7,49.51,49.69,208000.0,28.5625,28.6721,28.5625,28.6663,208000.0
2005-11-23 10:40:00,49.7,49.77,49.56,49.7,151900.0,28.6721,28.7125,28.5913,28.6721,151900.0
2005-11-23 10:45:00,49.7,49.79,49.57,49.7,119600.0,28.6721,28.724,28.5971,28.6721,119600.0
2005-11-23 10:50:00,49.7,49.85,49.69,49.84,129300.0,28.6721,28.7586,28.6663,28.7528,129300.0
2005-11-23 10:55:00,49.83,49.86,49.75,49.85,86600.0,28.7471,28.7644,28.7009,28.7586,86600.0
2005-11-23 11:00:00,49.86,49.88,49.75,49.75,106200.0,28.7644,28.7759,28.7009,28.7009,106200.0
2005-11-23 11:05:00,49.76,49.77,49.64,49.67,128400.0,28.7067,28.7125,28.6375,28.6548,128400.0
2005-11-23 11:10:00,49.67,49.69,49.54,49.6,83000.0,28.6548,28.6663,28.5798,28.6144,83000.0
2005-11-23 11:15:00,49.54,49.62,49.5,49.53,113400.0,28.5798,28.6259,28.5567,28.574,113400.0
2005-11-23 11:20:00,49.52,49.55,49.4,49.4,122000.0,28.5682,28.5855,28.499,28.499,122000.0
2005-11-23 11:25:00,49.41,49.48,49.35,49.48,84900.0,28.5048,28.5452,28.4702,28.5452,84900.0
2005-11-23 11:30:00,49.47,49.47,49.41,49.46,51100.0,28.5394,28.5394,28.5048,28.5336,51100.0
2005-11-23 11:35:00,49.46,49.47,49.42,49.45,38700.0,28.5336,28.5394,28.5105,28.5279,38700.0
2005-11-23 11:40:00,49.45,49.45,49.4,49.42,50200.0,28.5279,28.5279,28.499,28.5105,50200.0
2005-11-23 11:45:00,49.42,49.43,49.31,49.37,86400.0,28.5105,28.5163,28.4471,28.4817,86400.0
2005-11-23 11:50:00,49.37,49.4,49.32,49.37,61600.0,28.4817,28.499,28.4529,28.4817,61600.0
2005-11-23 11:55:00,49.35,49.39,49.34,49.34,87800.0,28.4702,28.4932,28.4644,28.4644,87800.0
2005-11-23 12:00:00,49.34,49.35,49.31,49.34,65200.0,28.4644,28.4702,28.4471,28.4644,65200.0
2005-11-23 12:05:00,49.33,49.38,49.33,49.36,85100.0,28.4586,28.4875,28.4586,28.4759,85100.0
2005-11-23 12:10:00,49.34,49.54,49.33,49.51,105400.0,28.4644,28.5798,28.4586,28.5625,105400.0
2005-11-23 12:15:00,49.52,49.55,49.48,49.5,55900.0,28.5682,28.5855,28.5452,28.5567,55900.0
2005-11-23 12:20:00,49.5,49.52,49.42,49.46,39100.0,28.5567,28.5682,28.5105,28.5336,39100.0
2005-11-23 12:25:00,49.45,49.46,49.37,49.38,32000.0,28.5279,28.5336,28.4817,28.4875,32000.0
2005-11-23 12:30:00,49.38,49.55,49.38,49.47,64800.0,28.4875,28.5855,28.4875,28.5394,64800.0
2005-11-23 12:35:00,49.48,49.62,49.45,49.6,77700.0,28.5452,28.6259,28.5279,28.6144,77700.0
2005-11-23 12:40:00,49.6,49.61,49.55,49.58,67700.0,28.6144,28.6202,28.5855,28.6029,67700.0
2005-11-23 12:45:00,49.57,49.64,49.55,49.64,53000.0,28.5971,28.6375,28.5855,28.6375,53000.0
2005-11-23 12:50:00,49.62,49.63,49.51,49.51,26100.0,28.6259,28.6317,28.5625,28.5625,26100.0
2005-11-23 12:55:00,49.51,49.51,49.41,49.42,22600.0,28.5625,28.5625,28.5048,28.5105,22600.0
2005-11-23 13:00:00,49.42,49.42,49.37,49.4,22600.0,28.5105,28.5105,28.4817,28.499,22600.0
2005-11-23 13:05:00,49.4,49.45,49.39,49.42,29300.0,28.499,28.5279,28.4932,28.5105,29300.0
2005-11-23 13:10:00,49.42,49.43,49.4,49.41,15400.0,28.5105,28.5163,28.499,28.5048,15400.0
2005-11-23 13:15:00,49.4,49.4,49.33,49.35,39300.0,28.499,28.499,28.4586,28.4702,39300.0
2005-11-23 13:20:00,49.36,49.36,49.33,49.36,37500.0,28.4759,28.4759,28.4586,28.4759,37500.0
2005-11-23 13:25:00,49.36,49.36,49.31,49.32,32400.0,28.4759,28.4759,28.4471,28.4529,32400.0
2005-11-23 13:30:00,49.31,49.32,49.25,49.28,72900.0,28.4471,28.4529,28.4125,28.4298,72900.0
2005-11-23 13:35:00,49.27,49.27,49.23,49.24,57300.0,28.424,28.424,28.4009,28.4067,57300.0
2005-11-23 13:40:00,49.25,49.25,49.21,49.21,41100.0,28.4125,28.4125,28.3894,28.3894,41100.0
2005-11-23 13:45:00,49.22,49.26,49.22,49.24,58300.0,28.3952,28.4182,28.3952,28.4067,58300.0
2005-11-23 13:50:00,49.25,49.36,49.24,49.34,51400.0,28.4125,28.4759,28.4067,28.4644,51400.0
2005-11-23 13:55:00,49.35,49.36,49.31,49.34,34600.0,28.4702,28.4759,28.4471,28.4644,34600.0
2005-11-23 14:00:00,49.35,49.35,49.32,49.35,52100.0,28.4702,28.4702,28.4529,28.4702,52100.0
2005-11-23 14:05:00,49.35,49.43,49.35,49.4,34600.0,28.4702,28.5163,28.4702,28.499,34600.0
2005-11-23 14:10:00,49.4,49.4,49.33,49.35,87300.0,28.499,28.499,28.4586,28.4702,87300.0
2005-11-23 14:15:00,49.35,49.36,49.32,49.35,99200.0,28.4702,28.4759,28.4529,28.4702,99200.0
2005-11-23 14:20:00,49.35,49.49,49.35,49.47,48900.0,28.4702,28.5509,28.4702,28.5394,48900.0
2005-11-23 14:25:00,49.46,49.47,49.43,49.44,49600.0,28.5336,28.5394,28.5163,28.5221,49600.0
2005-11-23 14:30:00,49.44,49.51,49.43,49.5,38800.0,28.5221,28.5625,28.5163,28.5567,38800.0
2005-11-23 14:35:00,49.5,49.57,49.5,49.53,39200.0,28.5567,28.5971,28.5567,28.574,39200.0
2005-11-23 14:40:00,49.54,49.55,49.43,49.43,30100.0,28.5798,28.5855,28.5163,28.5163,30100.0
2005-11-23 14:45:00,49.43,49.44,49.38,49.41,37000.0,28.5163,28.5221,28.4875,28.5048,37000.0
2005-11-23 14:50:00,49.41,49.42,49.4,49.42,34900.0,28.5048,28.5105,28.499,28.5105,34900.0
2005-11-23 14:55:00,49.42,49.42,49.34,49.36,109100.0,28.5105,28.5105,28.4644,28.4759,109100.0
2005-11-23 15:00:00,49.35,49.35,49.18,49.19,61600.0,28.4702,28.4702,28.3721,28.3779,61600.0
2005-11-23 15:05:00,49.19,49.25,49.16,49.2,114700.0,28.3779,28.4125,28.3606,28.3836,114700.0
2005-11-23 15:10:00,49.19,49.26,49.16,49.25,121500.0,28.3779,28.4182,28.3606,28.4125,121500.0
2005-11-23 15:15:00,49.25,49.26,49.2,49.22,195400.0,28.4125,28.4182,28.3836,28.3952,195400.0
2005-11-23 15:20:00,49.2,49.25,49.16,49.24,66900.0,28.3836,28.4125,28.3606,28.4067,66900.0
2005-11-23 15:25:00,49.23,49.24,49.16,49.16,51000.0,28.4009,28.4067,28.3606,28.3606,51000.0
2005-11-23 15:30:00,49.16,49.21,49.1,49.11,118800.0,28.3606,28.3894,28.3259,28.3317,118800.0
2005-11-23 15:35:00,49.12,49.18,49.03,49.05,195000.0,28.3375,28.3721,28.2856,28.2971,195000.0
2005-11-23 15:40:00,49.05,49.07,48.82,48.87,168800.0,28.2971,28.3086,28.1644,28.1933,168800.0
2005-11-23 15:45:00,48.86,48.91,48.84,48.84,121600.0,28.1875,28.2163,28.1759,28.1759,121600.0
2005-11-23 15:50:00,48.85,48.94,48.84,48.91,114200.0,28.1817,28.2336,28.1759,28.2163,114200.0
2005-11-23 15:55:00,48.92,49.0,48.91,49.0,98200.0,28.2221,28.2682,28.2163,28.2682,98200.0
2005-11-25 09:30:00,50.09,50.75,50.09,50.43,789100.0,28.8971,29.2778,28.8971,29.0932,789100.0
2005-11-25 09:35:00,50.5,50.55,50.36,50.44,300600.0,29.1336,29.1624,29.0528,29.099,300600.0
2005-11-25 09:40:00,50.44,50.46,50.23,50.29,347900.0,29.099,29.1105,28.9778,29.0125,347900.0
2005-11-25 09:45:00,50.31,50.31,50.16,50.31,346500.0,29.024,29.024,28.9375,29.024,346500.0
2005-11-25 09:50:00,50.32,50.65,50.27,50.5,259700.0,29.0298,29.2201,29.0009,29.1336,259700.0
2005-11-25 09:55:00,50.5,50.51,50.34,50.42,171700.0,29.1336,29.1394,29.0413,29.0875,171700.0
2005-11-25 10:00:00,50.42,50.53,50.33,50.44,187800.0,29.0875,29.1509,29.0355,29.099,187800.0
2005-11-25 10:05:00,50.44,50.68,50.44,50.62,237200.0,29.099,29.2374,29.099,29.2028,237200.0
2005-11-25 10:10:00,50.62,50.73,50.61,50.72,157600.0,29.2028,29.2663,29.1971,29.2605,157600.0
2005-11-25 10:15:00,50.72,50.88,50.62,50.64,204200.0,29.2605,29.3528,29.2028,29.2144,204200.0
2005-11-25 10:20:00,50.66,50.69,50.5,50.51,122400.0,29.2259,29.2432,29.1336,29.1394,122400.0
2005-11-25 10:25:00,50.51,50.59,50.42,50.56,143200.0,29.1394,29.1855,29.0875,29.1682,143200.0
2005-11-25 10:30:00,50.57,50.6,50.48,50.49,123700.0,29.174,29.1913,29.1221,29.1278,123700.0
2005-11-25 10:35:00,50.48,50.53,50.4,50.43,110900.0,29.1221,29.1509,29.0759,29.0932,110900.0
2005-11-25 10:40:00,50.43,50.55,50.43,50.55,99800.0,29.0932,29.1624,29.0932,29.1624,99800.0
2005-11-25 10:45:00,50.55,50.55,50.46,50.5,72600.0,29.1624,29.1624,29.1105,29.1336,72600.0
2005-11-25 10:50:00,50.5,50.67,50.5,50.66,112600.0,29.1336,29.2317,29.1336,29.2259,112600.0
2005-11-25 10:55:00,50.66,50.67,50.6,50.63,88900.0,29.2259,29.2317,29.1913,29.2086,88900.0
2005-11-25 11:00:00,50.63,50.63,50.52,50.53,61300.0,29.2086,29.2086,29.1451,29.1509,61300.0
2005-11-25 11:05:00,50.52,50.64,50.5,50.6,119100.0,29.1451,29.2144,29.1336,29.1913,119100.0
2005-11-25 11:10:00,50.6,50.64,50.58,50.6,56500.0,29.1913,29.2144,29.1798,29.1913,56500.0
2005-11-25 11:15:00,50.6,50.7,50.59,50.66,126800.0,29.1913,29.249,29.1855,29.2259,126800.0
2005-11-25 11:20:00,50.67,50.67,50.59,50.66,75900.0,29.2317,29.2317,29.1855,29.2259,75900.0
2005-11-25 11:25:00,50.66,50.66,50.58,50.6,50100.0,29.2259,29.2259,29.1798,29.1913,50100.0
2005-11-25 11:30:00,50.59,50.65,50.59,50.63,101900.0,29.1855,29.2201,29.1855,29.2086,101900.0
2005-11-25 11:35:00,50.62,50.7,50.6,50.67,122600.0,29.2028,29.249,29.1913,29.2317,122600.0
2005-11-25 11:40:00,50.67,50.67,50.58,50.58,72700.0,29.2317,29.2317,29.1798,29.1798,72700.0
2005-11-25 11:45:00,50.59,50.64,50.58,50.61,79200.0,29.1855,29.2144,29.1798,29.1971,79200.0
2005-11-25 11:50:00,50.62,50.67,50.6,50.65,51300.0,29.2028,29.2317,29.1913,29.2201,51300.0
2005-11-25 11:55:00,50.64,50.75,50.64,50.67,90200.0,29.2144,29.2778,29.2144,29.2317,90200.0
2005-11-25 12:00:00,50.66,50.67,50.65,50.66,41700.0,29.2259,29.2317,29.2201,29.2259,41700.0
2005-11-25 12:05:00,50.66,50.77,50.65,50.77,120800.0,29.2259,29.2894,29.2201,29.2894,120800.0
2005-11-25 12:10:00,50.77,50.8,50.73,50.77,106900.0,29.2894,29.3067,29.2663,29.2894,106900.0
2005-11-25 12:15:00,50.75,50.77,50.72,50.73,50900.0,29.2778,29.2894,29.2605,29.2663,50900.0
2005-11-25 12:20:00,50.72,50.84,50.7,50.81,111700.0,29.2605,29.3298,29.249,29.3124,111700.0
2005-11-25 12:25:00,50.81,50.86,50.77,50.8,108000.0,29.3124,29.3413,29.2894,29.3067,108000.0
2005-11-25 12:30:00,50.81,50.85,50.79,50.79,95000.0,29.3124,29.3355,29.3009,29.3009,95000.0
2005-11-25 12:35:00,50.8,50.85,50.79,50.81,129900.0,29.3067,29.3355,29.3009,29.3124,129900.0
2005-11-25 12:40:00,50.81,50.82,50.75,50.75,81100.0,29.3124,29.3182,29.2778,29.2778,81100.0
2005-11-25 12:45:00,50.75,50.76,50.65,50.65,142000.0,29.2778,29.2836,29.2201,29.2201,142000.0
2005-11-25 12:50:00,50.65,50.69,50.61,50.62,151300.0,29.2201,29.2432,29.1971,29.2028,151300.0
2005-11-25 12:55:00,50.63,50.65,50.61,50.64,221900.0,29.2086,29.2201,29.1971,29.2144,221900.0
2005-11-25 13:00:00,50.63,50.64,50.62,50.62,47300.0,29.2086,29.2144,29.2028,29.2028,47300.0
2005-11-25 13:05:00,50.62,50.62,50.62,50.62,0.0,29.2028,29.2028,29.2028,29.2028,0.0
2005-11-25 13:10:00,50.62,50.62,50.62,50.62,0.0,29.2028,29.2028,29.2028,29.2028,0.0
2005-11-25 13:15:00,50.88,50.88,50.88,50.88,100.0,29.3528,29.3528,29.3528,29.3528,100.0
2005-11-25 13:20:00,50.7,50.7,50.7,50.7,100.0,29.249,29.249,29.249,29.249,100.0
2005-11-25 13:25:00,50.72,50.72,50.72,50.72,200.0,29.2605,29.2605,29.2605,29.2605,200.0
2005-11-25 13:30:00,50.63,50.63,50.63,50.63,200.0,29.2086,29.2086,29.2086,29.2086,200.0
2005-11-25 13:35:00,50.8,50.8,50.8,50.8,500.0,29.3067,29.3067,29.3067,29.3067,500.0
2005-11-25 13:40:00,50.65,50.65,50.65,50.65,200.0,29.2201,29.2201,29.2201,29.2201,200.0
2005-11-25 13:45:00,48.16,50.65,48.16,50.65,49600.0,27.7837,29.2201,27.7837,29.2201,49600.0
2005-11-25 13:50:00,50.65,50.65,50.65,50.65,1200.0,29.2201,29.2201,29.2201,29.2201,1200.0
2005-11-25 13:55:00,50.65,50.65,50.65,50.65,300.0,29.2201,29.2201,29.2201,29.2201,300.0
2005-11-25 14:00:00,50.65,50.65,50.65,50.65,0.0,29.2201,29.2201,29.2201,29.2201,0.0
2005-11-25 14:05:00,50.65,50.65,50.65,50.65,0.0,29.2201,29.2201,29.2201,29.2201,0.0
2005-11-25 14:10:00,50.7,50.7,50.7,50.7,100.0,29.249,29.249,29.249,29.249,100.0
2005-11-25 14:15:00,50.7,50.7,50.7,50.7,0.0,29.249,29.249,29.249,29.249,0.0
2005-11-25 14:20:00,50.7,50.7,50.7,50.7,0.0,29.249,29.249,29.249,29.249,0.0
2005-11-25 14:25:00,50.7,50.7,50.7,50.7,0.0,29.249,29.249,29.249,29.249,0.0
2005-11-25 14:30:00,50.7,50.7,50.7,50.7,0.0,29.249,29.249,29.249,29.249,0.0
2005-11-25 14:35:00,50.7,50.7,50.7,50.7,0.0,29.249,29.249,29.249,29.249,0.0
2005-11-25 14:40:00,50.7,50.7,50.7,50.7,0.0,29.249,29.249,29.249,29.249,0.0
2005-11-25 14:45:00,50.7,50.7,50.7,50.7,0.0,29.249,29.249,29.249,29.249,0.0
2005-11-25 14:50:00,50.65,50.65,50.65,50.65,300.0,29.2201,29.2201,29.2201,29.2201,300.0
2005-11-25 14:55:00,50.65,50.65,50.65,50.65,0.0,29.2201,29.2201,29.2201,29.2201,0.0
2005-11-25 15:00:00,50.65,50.65,50.65,50.65,0.0,29.2201,29.2201,29.2201,29.2201,0.0
2005-11-25 15:05:00,50.65,50.65,50.65,50.65,0.0,29.2201,29.2201,29.2201,29.2201,0.0
2005-11-25 15:10:00,50.65,50.65,50.65,50.65,0.0,29.2201,29.2201,29.2201,29.2201,0.0
2005-11-25 15:15:00,50.7,50.7,50.7,50.7,100.0,29.249,29.249,29.249,29.249,100.0
2005-11-25 15:20:00,50.7,50.7,50.7,50.7,0.0,29.249,29.249,29.249,29.249,0.0
2005-11-25 15:25:00,50.78,50.78,50.78,50.78,300.0,29.2951,29.2951,29.2951,29.2951,300.0
2005-11-25 15:30:00,50.78,50.78,50.78,50.78,0.0,29.2951,29.2951,29.2951,29.2951,0.0
2005-11-25 15:35:00,50.78,50.78,50.78,50.78,0.0,29.2951,29.2951,29.2951,29.2951,0.0
2005-11-25 15:40:00,50.78,50.78,50.78,50.78,0.0,29.2951,29.2951,29.2951,29.2951,0.0
2005-11-25 15:45:00,50.78,50.78,50.78,50.78,0.0,29.2951,29.2951,29.2951,29.2951,0.0
2005-11-25 15:50:00,50.78,50.78,50.78,50.78,0.0,29.2951,29.2951,29.2951,29.2951,0.0
2005-11-25 15:55:00,50.78,50.78,50.78,50.78,0.0,29.2951,29.2951,29.2951,29.2951,0.0
2005-11-28 09:30:00,51.26,51.65,50.85,51.01,726200.0,29.572,29.797,29.3355,29.4278,726200.0
2005-11-28 09:35:00,51.07,51.07,50.75,50.85,395700.0,29.4624,29.4624,29.2778,29.3355,395700.0
2005-11-28 09:40:00,50.93,50.93,50.74,50.76,339700.0,29.3817,29.3817,29.2721,29.2836,339700.0
2005-11-28 09:45:00,50.8,50.9,50.6,50.68,393600.0,29.3067,29.3644,29.1913,29.2374,393600.0
2005-11-28 09:50:00,50.66,50.66,50.24,50.3,457700.0,29.2259,29.2259,28.9836,29.0182,457700.0
2005-11-28 09:55:00,50.3,50.3,49.92,50.04,313000.0,29.0182,29.0182,28.799,28.8682,313000.0
2005-11-28 10:00:00,50.0,50.13,49.92,50.1,342000.0,28.8452,28.9201,28.799,28.9028,342000.0
2005-11-28 10:05:00,50.12,50.4,50.05,50.24,210500.0,28.9144,29.0759,28.874,28.9836,210500.0
2005-11-28 10:10:00,50.24,50.28,50.1,50.13,106500.0,28.9836,29.0067,28.9028,28.9201,106500.0
2005-11-28 10:15:00,50.13,50.18,49.79,49.81,217800.0,28.9201,28.949,28.724,28.7355,217800.0
2005-11-28 10:20:00,49.8,50.11,49.64,50.04,228700.0,28.7298,28.9086,28.6375,28.8682,228700.0
2005-11-28 10:25:00,50.0,50.1,49.94,50.04,99100.0,28.8452,28.9028,28.8105,28.8682,99100.0
2005-11-28 10:30:00,50.03,50.1,49.99,50.05,129700.0,28.8625,28.9028,28.8394,28.874,129700.0
2005-11-28 10:35:00,50.05,50.23,50.03,50.08,59700.0,28.874,28.9778,28.8625,28.8913,59700.0
2005-11-28 10:40:00,50.08,50.22,50.08,50.21,55400.0,28.8913,28.9721,28.8913,28.9663,55400.0
2005-11-28 10:45:00,50.21,50.32,50.21,50.3,151300.0,28.9663,29.0298,28.9663,29.0182,151300.0
2005-11-28 10:50:00,50.29,50.31,50.17,50.19,126700.0,29.0125,29.024,28.9432,28.9548,126700.0
2005-11-28 10:55:00,50.18,50.25,50.18,50.25,52100.0,28.949,28.9894,28.949,28.9894,52100.0
2005-11-28 11:00:00,50.25,50.25,50.14,50.21,76900.0,28.9894,28.9894,28.9259,28.9663,76900.0
2005-11-28 11:05:00,50.2,50.24,50.19,50.21,51600.0,28.9605,28.9836,28.9548,28.9663,51600.0
2005-11-28 11:10:00,50.2,50.2,50.04,50.12,74000.0,28.9605,28.9605,28.8682,28.9144,74000.0
2005-11-28 11:15:00,50.12,50.13,49.97,50.06,103100.0,28.9144,28.9201,28.8278,28.8798,103100.0
2005-11-28 11:20:00,50.05,50.05,49.89,49.93,90600.0,28.874,28.874,28.7817,28.8048,90600.0
2005-11-28 11:25:00,49.92,49.96,49.88,49.9,76800.0,28.799,28.8221,28.7759,28.7875,76800.0
2005-11-28 11:30:00,49.91,50.0,49.9,49.93,74600.0,28.7932,28.8452,28.7875,28.8048,74600.0
2005-11-28 11:35:00,49.93,49.94,49.87,49.93,85900.0,28.8048,28.8105,28.7702,28.8048,85900.0
2005-11-28 11:40:00,49.93,50.03,49.93,50.03,48100.0,28.8048,28.8625,28.8048,28.8625,48100.0
2005-11-28 11:45:00,50.03,50.13,49.98,49.99,68100.0,28.8625,28.9201,28.8336,28.8394,68100.0
2005-11-28 11:50:00,49.99,50.13,49.97,50.11,59900.0,28.8394,28.9201,28.8278,28.9086,59900.0
2005-11-28 11:55:00,50.11,50.13,50.01,50.01,36300.0,28.9086,28.9201,28.8509,28.8509,36300.0
2005-11-28 12:00:00,50.01,50.06,50.01,50.01,67000.0,28.8509,28.8798,28.8509,28.8509,67000.0
2005-11-28 12:05:00,50.01,50.05,50.0,50.02,55000.0,28.8509,28.874,28.8452,28.8567,55000.0
2005-11-28 12:10:00,50.02,50.03,50.01,50.02,28300.0,28.8567,28.8625,28.8509,28.8567,28300.0
2005-11-28 12:15:00,50.03,50.11,50.03,50.08,34700.0,28.8625,28.9086,28.8625,28.8913,34700.0
2005-11-28 12:20:00,50.09,50.11,50.06,50.06,77800.0,28.8971,28.9086,28.8798,28.8798,77800.0
2005-11-28 12:25:00,50.07,50.09,50.05,50.06,21500.0,28.8855,28.8971,28.874,28.8798,21500.0
2005-11-28 12:30:00,50.06,50.06,50.02,50.03,53900.0,28.8798,28.8798,28.8567,28.8625,53900.0
2005-11-28 12:35:00,50.02,50.03,50.02,50.03,31000.0,28.8567,28.8625,28.8567,28.8625,31000.0
2005-11-28 12:40:00,50.02,50.04,50.02,50.02,33100.0,28.8567,28.8682,28.8567,28.8567,33100.0
2005-11-28 12:45:00,50.02,50.03,50.01,50.02,31700.0,28.8567,28.8625,28.8509,28.8567,31700.0
2005-11-28 12:50:00,50.02,50.04,50.01,50.01,59500.0,28.8567,28.8682,28.8509,28.8509,59500.0
2005-11-28 12:55:00,50.01,50.11,50.0,50.07,61700.0,28.8509,28.9086,28.8452,28.8855,61700.0
2005-11-28 13:00:00,50.08,50.08,50.03,50.04,41600.0,28.8913,28.8913,28.8625,28.8682,41600.0
2005-11-28 13:05:00,50.06,50.07,50.02,50.03,78500.0,28.8798,28.8855,28.8567,28.8625,78500.0
2005-11-28 13:10:00,50.09,50.12,50.04,50.11,85500.0,28.8971,28.9144,28.8682,28.9086,85500.0
2005-11-28 13:15:00,50.11,50.11,50.07,50.08,25100.0,28.9086,28.9086,28.8855,28.8913,25100.0
2005-11-28 13:20:00,50.08,50.11,50.07,50.08,47100.0,28.8913,28.9086,28.8855,28.8913,47100.0
2005-11-28 13:25:00,50.08,50.09,50.08,50.08,44300.0,28.8913,28.8971,28.8913,28.8913,44300.0
2005-11-28 13:30:00,50.09,50.09,50.01,50.02,30900.0,28.8971,28.8971,28.8509,28.8567,30900.0
2005-11-28 13:35:00,50.02,50.02,49.96,49.99,112100.0,28.8567,28.8567,28.8221,28.8394,112100.0
2005-11-28 13:40:00,50.0,50.0,49.92,49.95,53700.0,28.8452,28.8452,28.799,28.8163,53700.0
2005-11-28 13:45:00,49.94,49.97,49.94,49.97,112400.0,28.8105,28.8278,28.8105,28.8278,112400.0
2005-11-28 13:50:00,49.97,49.99,49.95,49.95,18700.0,28.8278,28.8394,28.8163,28.8163,18700.0
2005-11-28 13:55:00,49.96,49.98,49.94,49.95,26800.0,28.8221,28.8336,28.8105,28.8163,26800.0
2005-11-28 14:00:00,49.94,49.95,49.91,49.93,47900.0,28.8105,28.8163,28.7932,28.8048,47900.0
2005-11-28 14:05:00,49.93,49.93,49.9,49.91,46100.0,28.8048,28.8048,28.7875,28.7932,46100.0
2005-11-28 14:10:00,49.93,49.93,49.88,49.89,89600.0,28.8048,28.8048,28.7759,28.7817,89600.0
2005-11-28 14:15:00,49.89,49.9,49.87,49.87,56000.0,28.7817,28.7875,28.7702,28.7702,56000.0
2005-11-28 14:20:00,49.87,49.95,49.86,49.95,34900.0,28.7702,28.8163,28.7644,28.8163,34900.0
2005-11-28 14:25:00,49.94,50.01,49.93,50.0,44300.0,28.8105,28.8509,28.8048,28.8452,44300.0
2005-11-28 14:30:00,50.0,50.0,49.93,49.96,45000.0,28.8452,28.8452,28.8048,28.8221,45000.0
2005-11-28 14:35:00,49.97,49.98,49.92,49.93,33900.0,28.8278,28.8336,28.799,28.8048,33900.0
2005-11-28 14:40:00,49.92,49.99,49.92,49.97,36900.0,28.799,28.8394,28.799,28.8278,36900.0
2005-11-28 14:45:00,49.95,49.99,49.94,49.99,32200.0,28.8163,28.8394,28.8105,28.8394,32200.0
2005-11-28 14:50:00,49.99,50.07,49.98,50.05,70600.0,28.8394,28.8855,28.8336,28.874,70600.0
2005-11-28 14:55:00,50.06,50.11,50.04,50.08,77300.0,28.8798,28.9086,28.8682,28.8913,77300.0
2005-11-28 15:00:00,50.08,50.17,50.03,50.12,85200.0,28.8913,28.9432,28.8625,28.9144,85200.0
2005-11-28 15:05:00,50.1,50.1,50.06,50.1,78700.0,28.9028,28.9028,28.8798,28.9028,78700.0
2005-11-28 15:10:00,50.1,50.2,50.04,50.13,113600.0,28.9028,28.9605,28.8682,28.9201,113600.0
2005-11-28 15:15:00,50.12,50.13,50.06,50.08,86300.0,28.9144,28.9201,28.8798,28.8913,86300.0
2005-11-28 15:20:00,50.08,50.08,50.03,50.04,132400.0,28.8913,28.8913,28.8625,28.8682,132400.0
2005-11-28 15:25:00,50.02,50.15,50.01,50.11,81200.0,28.8567,28.9317,28.8509,28.9086,81200.0
2005-11-28 15:30:00,50.11,50.16,50.09,50.12,64200.0,28.9086,28.9375,28.8971,28.9144,64200.0
2005-11-28 15:35:00,50.1,50.16,50.09,50.12,67600.0,28.9028,28.9375,28.8971,28.9144,67600.0
2005-11-28 15:40:00,50.13,50.13,50.06,50.08,98000.0,28.9201,28.9201,28.8798,28.8913,98000.0
2005-11-28 15:45:00,50.09,50.13,50.06,50.13,125600.0,28.8971,28.9201,28.8798,28.9201,125600.0
2005-11-28 15:50:00,50.13,50.13,49.97,49.98,112400.0,28.9201,28.9201,28.8278,28.8336,112400.0
2005-11-28 15:55:00,49.98,50.07,49.94,50.06,137700.0,28.8336,28.8855,28.8105,28.8798,137700.0
2005-11-29 09:30:00,50.25,50.61,50.25,50.52,163300.0,28.9894,29.1971,28.9894,29.1451,163300.0
2005-11-29 09:35:00,50.52,50.59,50.14,50.15,91600.0,29.1451,29.1855,28.9259,28.9317,91600.0
2005-11-29 09:40:00,50.1,50.15,49.9,50.07,96300.0,28.9028,28.9317,28.7875,28.8855,96300.0
2005-11-29 09:45:00,50.04,50.09,49.81,49.99,108500.0,28.8682,28.8971,28.7355,28.8394,108500.0
2005-11-29 09:50:00,49.99,50.04,49.89,50.02,58400.0,28.8394,28.8682,28.7817,28.8567,58400.0
2005-11-29 09:55:00,50.01,50.08,49.88,50.06,42900.0,28.8509,28.8913,28.7759,28.8798,42900.0
2005-11-29 10:00:00,50.06,50.46,50.06,50.46,114300.0,28.8798,29.1105,28.8798,29.1105,114300.0
2005-11-29 10:05:00,50.5,50.75,50.48,50.49,150100.0,29.1336,29.2778,29.1221,29.1278,150100.0
2005-11-29 10:10:00,50.49,50.65,50.44,50.64,194000.0,29.1278,29.2201,29.099,29.2144,194000.0
2005-11-29 10:15:00,50.64,50.8,50.57,50.79,125700.0,29.2144,29.3067,29.174,29.3009,125700.0
2005-11-29 10:20:00,50.8,50.85,50.54,50.54,117200.0,29.3067,29.3355,29.1567,29.1567,117200.0
2005-11-29 10:25:00,50.53,50.59,50.51,50.54,64700.0,29.1509,29.1855,29.1394,29.1567,64700.0
2005-11-29 10:30:00,50.54,50.63,50.53,50.54,44900.0,29.1567,29.2086,29.1509,29.1567,44900.0
2005-11-29 10:35:00,50.53,50.59,50.52,50.52,64100.0,29.1509,29.1855,29.1451,29.1451,64100.0
2005-11-29 10:40:00,50.54,50.55,50.39,50.39,48400.0,29.1567,29.1624,29.0701,29.0701,48400.0
2005-11-29 10:45:00,50.36,50.37,50.2,50.34,53900.0,29.0528,29.0586,28.9605,29.0413,53900.0
2005-11-29 10:50:00,50.34,50.35,50.24,50.3,24700.0,29.0413,29.0471,28.9836,29.0182,24700.0
2005-11-29 10:55:00,50.3,50.3,50.14,50.14,44100.0,29.0182,29.0182,28.9259,28.9259,44100.0
2005-11-29 11:00:00,50.15,50.23,50.15,50.16,58700.0,28.9317,28.9778,28.9317,28.9375,58700.0
2005-11-29 11:05:00,50.15,50.21,50.15,50.19,54600.0,28.9317,28.9663,28.9317,28.9548,54600.0
2005-11-29 11:10:00,50.19,50.2,50.0,50.0,54200.0,28.9548,28.9605,28.8452,28.8452,54200.0
2005-11-29 11:15:00,50.0,50.06,49.97,49.98,92700.0,28.8452,28.8798,28.8278,28.8336,92700.0
2005-11-29 11:20:00,49.97,49.98,49.84,49.84,110100.0,28.8278,28.8336,28.7528,28.7528,110100.0
2005-11-29 11:25:00,49.84,49.92,49.84,49.9,74000.0,28.7528,28.799,28.7528,28.7875,74000.0
2005-11-29 11:30:00,49.9,49.9,49.77,49.8,96200.0,28.7875,28.7875,28.7125,28.7298,96200.0
2005-11-29 11:35:00,49.8,49.81,49.65,49.67,125200.0,28.7298,28.7355,28.6432,28.6548,125200.0
2005-11-29 11:40:00,49.66,49.68,49.5,49.51,87200.0,28.649,28.6605,28.5567,28.5625,87200.0
2005-11-29 11:45:00,49.51,49.54,49.45,49.52,125800.0,28.5625,28.5798,28.5279,28.5682,125800.0
2005-11-29 11:50:00,49.52,49.68,49.52,49.62,80000.0,28.5682,28.6605,28.5682,28.6259,80000.0
2005-11-29 11:55:00,49.61,49.63,49.6,49.6,25000.0,28.6202,28.6317,28.6144,28.6144,25000.0
2005-11-29 12:00:00,49.6,49.6,49.49,49.56,38300.0,28.6144,28.6144,28.5509,28.5913,38300.0
2005-11-29 12:05:00,49.57,49.6,49.56,49.59,70300.0,28.5971,28.6144,28.5913,28.6086,70300.0
2005-11-29 12:10:00,49.59,49.59,49.5,49.52,26100.0,28.6086,28.6086,28.5567,28.5682,26100.0
2005-11-29 12:15:00,49.52,49.52,49.24,49.29,55800.0,28.5682,28.5682,28.4067,28.4356,55800.0
2005-11-29 12:20:00,49.3,49.45,49.28,49.45,55000.0,28.4413,28.5279,28.4298,28.5279,55000.0
2005-11-29 12:25:00,49.44,49.44,49.36,49.37,43200.0,28.5221,28.5221,28.4759,28.4817,43200.0
2005-11-29 12:30:00,49.37,49.37,49.32,49.32,78800.0,28.4817,28.4817,28.4529,28.4529,78800.0
2005-11-29 12:35:00,49.33,49.36,49.28,49.32,72100.0,28.4586,28.4759,28.4298,28.4529,72100.0
2005-11-29 12:40:00,49.33,49.46,49.26,49.45,70900.0,28.4586,28.5336,28.4182,28.5279,70900.0
2005-11-29 12:45:00,49.45,49.45,49.34,49.35,53600.0,28.5279,28.5279,28.4644,28.4702,53600.0
2005-11-29 12:50:00,49.32,49.32,49.19,49.2,74900.0,28.4529,28.4529,28.3779,28.3836,74900.0
2005-11-29 12:55:00,49.18,49.19,49.11,49.13,38900.0,28.3721,28.3779,28.3317,28.3432,38900.0
2005-11-29 13:00:00,49.13,49.13,48.92,48.92,174100.0,28.3432,28.3432,28.2221,28.2221,174100.0
2005-11-29 13:05:00,48.92,48.96,48.64,48.86,212400.0,28.2221,28.2452,28.0606,28.1875,212400.0
2005-11-29 13:10:00,48.85,48.9,48.76,48.78,65000.0,28.1817,28.2106,28.1298,28.1413,65000.0
2005-11-29 13:15:00,48.78,48.9,48.74,48.81,121000.0,28.1413,28.2106,28.1183,28.1586,121000.0
2005-11-29 13:20:00,48.82,48.93,48.81,48.92,70600.0,28.1644,28.2279,28.1586,28.2221,70600.0
2005-11-29 13:25:00,48.91,49.0,48.91,48.97,41400.0,28.2163,28.2682,28.2163,28.2509,41400.0
2005-11-29 13:30:00,48.97,49.0,48.82,48.85,60300.0,28.2509,28.2682,28.1644,28.1817,60300.0
2005-11-29 13:35:00,48.85,48.88,48.77,48.8,68400.0,28.1817,28.199,28.1356,28.1529,68400.0
2005-11-29 13:40:00,48.8,48.82,48.71,48.73,52300.0,28.1529,28.1644,28.1009,28.1125,52300.0
2005-11-29 13:45:00,48.73,48.79,48.71,48.74,69100.0,28.1125,28.1471,28.1009,28.1183,69100.0
2005-11-29 13:50:00,48.74,48.8,48.73,48.8,42600.0,28.1183,28.1529,28.1125,28.1529,42600.0
2005-11-29 13:55:00,48.8,48.88,48.78,48.88,66200.0,28.1529,28.199,28.1413,28.199,66200.0
2005-11-29 14:00:00,48.88,49.1,48.88,49.02,85900.0,28.199,28.3259,28.199,28.2798,85900.0
2005-11-29 14:05:00,49.03,49.04,48.93,48.94,40700.0,28.2856,28.2913,28.2279,28.2336,40700.0
2005-11-29 14:10:00,48.95,48.96,48.9,48.94,55300.0,28.2394,28.2452,28.2106,28.2336,55300.0
2005-11-29 14:15:00,48.94,48.95,48.84,48.86,55400.0,28.2336,28.2394,28.1759,28.1875,55400.0
2005-11-29 14:20:00,48.86,48.86,48.6,48.63,111700.0,28.1875,28.1875,28.0375,28.0548,111700.0
2005-11-29 14:25:00,48.64,48.72,48.55,48.64,110400.0,28.0606,28.1067,28.0086,28.0606,110400.0
2005-11-29 14:30:00,48.64,48.79,48.63,48.79,57900.0,28.0606,28.1471,28.0548,28.1471,57900.0
2005-11-29 14:35:00,48.78,48.8,48.75,48.77,51700.0,28.1413,28.1529,28.124,28.1356,51700.0
2005-11-29 14:40:00,48.78,48.83,48.75,48.83,46700.0,28.1413,28.1702,28.124,28.1702,46700.0
2005-11-29 14:45:00,48.83,48.97,48.8,48.89,80800.0,28.1702,28.2509,28.1529,28.2048,80800.0
2005-11-29 14:50:00,48.89,48.98,48.89,48.96,138400.0,28.2048,28.2567,28.2048,28.2452,138400.0
2005-11-29 14:55:00,48.95,48.96,48.91,48.93,48400.0,28.2394,28.2452,28.2163,28.2279,48400.0
2005-11-29 15:00:00,48.93,48.96,48.86,48.96,63000.0,28.2279,28.2452,28.1875,28.2452,63000.0
2005-11-29 15:05:00,48.95,48.97,48.92,48.96,68100.0,28.2394,28.2509,28.2221,28.2452,68100.0
2005-11-29 15:10:00,48.95,48.97,48.92,48.96,73000.0,28.2394,28.2509,28.2221,28.2452,73000.0
2005-11-29 15:15:00,48.96,49.08,48.96,48.99,66200.0,28.2452,28.3144,28.2452,28.2625,66200.0
2005-11-29 15:20:00,48.98,48.99,48.93,48.95,42100.0,28.2567,28.2625,28.2279,28.2394,42100.0
2005-11-29 15:25:00,48.94,48.95,48.88,48.88,53000.0,28.2336,28.2394,28.199,28.199,53000.0
2005-11-29 15:30:00,48.88,48.88,48.8,48.82,87000.0,28.199,28.199,28.1529,28.1644,87000.0
2005-11-29 15:35:00,48.82,48.88,48.81,48.88,72700.0,28.1644,28.199,28.1586,28.199,72700.0
2005-11-29 15:40:00,48.88,48.88,48.82,48.86,97500.0,28.199,28.199,28.1644,28.1875,97500.0
2005-11-29 15:45:00,48.87,48.87,48.8,48.83,117300.0,28.1933,28.1933,28.1529,28.1702,117300.0
2005-11-29 15:50:00,48.83,48.84,48.76,48.77,111800.0,28.1702,28.1759,28.1298,28.1356,111800.0
2005-11-29 15:55:00,48.76,48.79,48.74,48.74,137400.0,28.1298,28.1471,28.1183,28.1183,137400.0
2005-11-30 09:30:00,48.62,49.24,48.62,49.19,156500.0,28.049,28.4067,28.049,28.3779,156500.0
2005-11-30 09:35:00,49.2,49.2,48.99,49.03,105800.0,28.3836,28.3836,28.2625,28.2856,105800.0
2005-11-30 09:40:00,49.03,49.03,48.81,48.97,98900.0,28.2856,28.2856,28.1586,28.2509,98900.0
2005-11-30 09:45:00,48.96,49.0,48.77,48.77,111700.0,28.2452,28.2682,28.1356,28.1356,111700.0
2005-11-30 09:50:00,48.79,48.8,48.51,48.61,132900.0,28.1471,28.1529,27.9856,28.0433,132900.0
2005-11-30 09:55:00,48.63,48.63,48.25,48.3,194800.0,28.0548,28.0548,27.8356,27.8644,194800.0
2005-11-30 10:00:00,48.3,48.5,48.2,48.45,126800.0,27.8644,27.9798,27.8067,27.951,126800.0
2005-11-30 10:05:00,48.45,48.45,47.61,47.7,338800.0,27.951,27.951,27.4664,27.5183,338800.0
2005-11-30 10:10:00,47.69,48.35,47.69,48.33,161600.0,27.5125,27.8933,27.5125,27.8817,161600.0
2005-11-30 10:15:00,48.33,48.35,48.19,48.28,98000.0,27.8817,27.8933,27.801,27.8529,98000.0
2005-11-30 10:20:00,48.27,48.49,48.27,48.48,104600.0,27.8471,27.974,27.8471,27.9683,104600.0
2005-11-30 10:25:00,48.48,48.54,48.3,48.31,150700.0,27.9683,28.0029,27.8644,27.8702,150700.0
2005-11-30 10:30:00,48.41,48.49,48.22,48.47,106200.0,27.9279,27.974,27.8183,27.9625,106200.0
2005-11-30 10:35:00,48.48,48.6,48.22,48.37,95800.0,27.9683,28.0375,27.8183,27.9048,95800.0
2005-11-30 10:40:00,48.39,48.5,48.37,48.45,89400.0,27.9163,27.9798,27.9048,27.951,89400.0
2005-11-30 10:45:00,48.47,48.49,48.34,48.36,99700.0,27.9625,27.974,27.8875,27.899,99700.0
2005-11-30 10:50:00,48.37,48.48,48.35,48.44,39600.0,27.9048,27.9683,27.8933,27.9452,39600.0
2005-11-30 10:55:00,48.45,48.49,48.42,48.48,38500.0,27.951,27.974,27.9336,27.9683,38500.0
2005-11-30 11:00:00,48.49,48.51,48.48,48.5,70400.0,27.974,27.9856,27.9683,27.9798,70400.0
2005-11-30 11:05:00,48.51,48.74,48.5,48.69,83100.0,27.9856,28.1183,27.9798,28.0894,83100.0
2005-11-30 11:10:00,48.69,48.76,48.67,48.74,42100.0,28.0894,28.1298,28.0779,28.1183,42100.0
2005-11-30 11:15:00,48.75,48.76,48.7,48.76,37300.0,28.124,28.1298,28.0952,28.1298,37300.0
2005-11-30 11:20:00,48.75,48.75,48.67,48.68,62800.0,28.124,28.124,28.0779,28.0836,62800.0
2005-11-30 11:25:00,48.67,48.74,48.67,48.7,48200.0,28.0779,28.1183,28.0779,28.0952,48200.0
2005-11-30 11:30:00,48.69,48.69,48.61,48.62,37100.0,28.0894,28.0894,28.0433,28.049,37100.0
2005-11-30 11:35:00,48.62,48.62,48.43,48.48,61900.0,28.049,28.049,27.9394,27.9683,61900.0
2005-11-30 11:40:00,48.5,48.5,48.4,48.43,47200.0,27.9798,27.9798,27.9221,27.9394,47200.0
2005-11-30 11:45:00,48.41,48.43,48.36,48.42,47700.0,27.9279,27.9394,27.899,27.9336,47700.0
2005-11-30 11:50:00,48.42,48.48,48.39,48.48,23600.0,27.9336,27.9683,27.9163,27.9683,23600.0
2005-11-30 11:55:00,48.48,48.59,48.47,48.55,39300.0,27.9683,28.0317,27.9625,28.0086,39300.0
2005-11-30 12:00:00,48.55,48.59,48.54,48.59,44700.0,28.0086,28.0317,28.0029,28.0317,44700.0
2005-11-30 12:05:00,48.59,48.6,48.54,48.55,26500.0,28.0317,28.0375,28.0029,28.0086,26500.0
2005-11-30 12:10:00,48.55,48.56,48.48,48.48,34100.0,28.0086,28.0144,27.9683,27.9683,34100.0
2005-11-30 12:15:00,48.47,48.5,48.42,48.42,46500.0,27.9625,27.9798,27.9336,27.9336,46500.0
2005-11-30 12:20:00,48.44,48.48,48.44,48.48,17400.0,27.9452,27.9683,27.9452,27.9683,17400.0
2005-11-30 12:25:00,48.48,48.55,48.46,48.54,44600.0,27.9683,28.0086,27.9567,28.0029,44600.0
2005-11-30 12:30:00,48.53,48.55,48.52,48.54,35900.0,27.9971,28.0086,27.9913,28.0029,35900.0
2005-11-30 12:35:00,48.54,48.54,48.51,48.53,21500.0,28.0029,28.0029,27.9856,27.9971,21500.0
2005-11-30 12:40:00,48.53,48.54,48.5,48.54,30100.0,27.9971,28.0029,27.9798,28.0029,30100.0
2005-11-30 12:45:00,48.54,48.54,48.51,48.54,26800.0,28.0029,28.0029,27.9856,28.0029,26800.0
2005-11-30 12:50:00,48.54,48.55,48.53,48.53,19900.0,28.0029,28.0086,27.9971,27.9971,19900.0
2005-11-30 12:55:00,48.52,48.55,48.52,48.53,22700.0,27.9913,28.0086,27.9913,27.9971,22700.0
2005-11-30 13:00:00,48.53,48.55,48.51,48.53,33100.0,27.9971,28.0086,27.9856,27.9971,33100.0
2005-11-30 13:05:00,48.53,48.55,48.52,48.54,26200.0,27.9971,28.0086,27.9913,28.0029,26200.0
2005-11-30 13:10:00,48.54,48.55,48.49,48.5,82400.0,28.0029,28.0086,27.974,27.9798,82400.0
2005-11-30 13:15:00,48.5,48.5,48.41,48.47,43200.0,27.9798,27.9798,27.9279,27.9625,43200.0
2005-11-30 13:20:00,48.47,48.51,48.43,48.43,24500.0,27.9625,27.9856,27.9394,27.9394,24500.0
2005-11-30 13:25:00,48.44,48.46,48.43,48.44,18800.0,27.9452,27.9567,27.9394,27.9452,18800.0
2005-11-30 13:30:00,48.44,48.47,48.42,48.44,15700.0,27.9452,27.9625,27.9336,27.9452,15700.0
2005-11-30 13:35:00,48.44,48.49,48.43,48.44,29100.0,27.9452,27.974,27.9394,27.9452,29100.0
2005-11-30 13:40:00,48.44,48.45,48.43,48.43,18600.0,27.9452,27.951,27.9394,27.9394,18600.0
2005-11-30 13:45:00,48.43,48.45,48.38,48.43,35600.0,27.9394,27.951,27.9106,27.9394,35600.0
2005-11-30 13:50:00,48.43,48.45,48.29,48.3,56900.0,27.9394,27.951,27.8586,27.8644,56900.0
2005-11-30 13:55:00,48.3,48.3,48.19,48.2,70700.0,27.8644,27.8644,27.801,27.8067,70700.0
2005-11-30 14:00:00,48.21,48.3,48.18,48.3,62300.0,27.8125,27.8644,27.7952,27.8644,62300.0
2005-11-30 14:05:00,48.3,48.3,48.16,48.17,61700.0,27.8644,27.8644,27.7837,27.7894,61700.0
2005-11-30 14:10:00,48.17,48.2,48.1,48.11,59400.0,27.7894,27.8067,27.749,27.7548,59400.0
2005-11-30 14:15:00,48.12,48.23,48.12,48.21,41500.0,27.7606,27.824,27.7606,27.8125,41500.0
2005-11-30 14:20:00,48.22,48.25,48.19,48.24,38400.0,27.8183,27.8356,27.801,27.8298,38400.0
2005-11-30 14:25:00,48.24,48.28,48.22,48.23,24700.0,27.8298,27.8529,27.8183,27.824,24700.0
2005-11-30 14:30:00,48.22,48.27,48.19,48.19,21400.0,27.8183,27.8471,27.801,27.801,21400.0
2005-11-30 14:35:00,48.2,48.3,48.19,48.3,48700.0,27.8067,27.8644,27.801,27.8644,48700.0
2005-11-30 14:40:00,48.3,48.34,48.24,48.24,37900.0,27.8644,27.8875,27.8298,27.8298,37900.0
2005-11-30 14:45:00,48.23,48.28,48.2,48.22,29900.0,27.824,27.8529,27.8067,27.8183,29900.0
2005-11-30 14:50:00,48.21,48.22,48.15,48.16,38600.0,27.8125,27.8183,27.7779,27.7837,38600.0
2005-11-30 14:55:00,48.17,48.21,48.14,48.21,26100.0,27.7894,27.8125,27.7721,27.8125,26100.0
2005-11-30 15:00:00,48.19,48.2,48.1,48.16,56800.0,27.801,27.8067,27.749,27.7837,56800.0
2005-11-30 15:05:00,48.15,48.18,48.13,48.18,30000.0,27.7779,27.7952,27.7663,27.7952,30000.0
2005-11-30 15:10:00,48.18,48.25,48.17,48.2,28400.0,27.7952,27.8356,27.7894,27.8067,28400.0
2005-11-30 15:15:00,48.2,48.27,48.18,48.27,34400.0,27.8067,27.8471,27.7952,27.8471,34400.0
2005-11-30 15:20:00,48.27,48.27,48.17,48.17,55100.0,27.8471,27.8471,27.7894,27.7894,55100.0
2005-11-30 15:25:00,48.19,48.27,48.14,48.26,51900.0,27.801,27.8471,27.7721,27.8413,51900.0
2005-11-30 15:30:00,48.26,48.29,48.22,48.27,44900.0,27.8413,27.8586,27.8183,27.8471,44900.0
2005-11-30 15:35:00,48.27,48.35,48.26,48.29,66900.0,27.8471,27.8933,27.8413,27.8586,66900.0
2005-11-30 15:40:00,48.28,48.29,48.24,48.27,84300.0,27.8529,27.8586,27.8298,27.8471,84300.0
2005-11-30 15:45:00,48.28,48.28,48.2,48.27,85700.0,27.8529,27.8529,27.8067,27.8471,85700.0
2005-11-30 15:50:00,48.27,48.27,48.19,48.2,63700.0,27.8471,27.8471,27.801,27.8067,63700.0
2005-11-30 15:55:00,48.2,48.24,48.2,48.24,98500.0,27.8067,27.8298,27.8067,27.8298,98500.0
2005-12-01 09:30:00,48.52,48.69,48.41,48.52,126100.0,27.9913,28.0894,27.9279,27.9913,126100.0
2005-12-01 09:35:00,48.53,48.66,48.3,48.3,117500.0,27.9971,28.0721,27.8644,27.8644,117500.0
2005-12-01 09:40:00,48.32,48.35,48.12,48.23,76900.0,27.876,27.8933,27.7606,27.824,76900.0
2005-12-01 09:45:00,48.26,48.37,48.25,48.33,83200.0,27.8413,27.9048,27.8356,27.8817,83200.0
2005-12-01 09:50:00,48.31,48.45,48.3,48.4,56400.0,27.8702,27.951,27.8644,27.9221,56400.0
2005-12-01 09:55:00,48.43,48.51,48.37,48.45,44900.0,27.9394,27.9856,27.9048,27.951,44900.0
2005-12-01 10:00:00,48.45,48.54,48.43,48.5,38500.0,27.951,28.0029,27.9394,27.9798,38500.0
2005-12-01 10:05:00,48.5,48.51,48.27,48.41,62000.0,27.9798,27.9856,27.8471,27.9279,62000.0
2005-12-01 10:10:00,48.4,48.41,48.26,48.27,43600.0,27.9221,27.9279,27.8413,27.8471,43600.0
2005-12-01 10:15:00,48.26,48.28,48.07,48.11,88000.0,27.8413,27.8529,27.7317,27.7548,88000.0
2005-12-01 10:20:00,48.08,48.11,47.76,47.82,119700.0,27.7375,27.7548,27.5529,27.5875,119700.0
2005-12-01 10:25:00,47.81,47.9,47.8,47.89,88300.0,27.5817,27.6337,27.576,27.6279,88300.0
2005-12-01 10:30:00,47.89,47.94,47.84,47.89,61600.0,27.6279,27.6567,27.599,27.6279,61600.0
2005-12-01 10:35:00,47.89,47.9,47.82,47.82,62400.0,27.6279,27.6337,27.5875,27.5875,62400.0
2005-12-01 10:40:00,47.81,47.83,47.7,47.79,86600.0,27.5817,27.5933,27.5183,27.5702,86600.0
2005-12-01 10:45:00,47.79,47.88,47.66,47.67,88100.0,27.5702,27.6221,27.4952,27.501,88100.0
2005-12-01 10:50:00,47.67,47.85,47.6,47.82,91700.0,27.501,27.6048,27.4606,27.5875,91700.0
2005-12-01 10:55:00,47.81,47.83,47.73,47.76,56100.0,27.5817,27.5933,27.5356,27.5529,56100.0
2005-12-01 11:00:00,47.76,48.06,47.75,47.99,50400.0,27.5529,27.726,27.5471,27.6856,50400.0
2005-12-01 11:05:00,47.98,48.07,47.94,47.95,56700.0,27.6798,27.7317,27.6567,27.6625,56700.0
2005-12-01 11:10:00,47.95,48.07,47.94,48.03,53100.0,27.6625,27.7317,27.6567,27.7087,53100.0
2005-12-01 11:15:00,48.04,48.08,48.01,48.05,29200.0,27.7144,27.7375,27.6971,27.7202,29200.0
2005-12-01 11:20:00,48.05,48.08,48.05,48.06,20200.0,27.7202,27.7375,27.7202,27.726,20200.0
2005-12-01 11:25:00,48.06,48.21,48.06,48.1,46700.0,27.726,27.8125,27.726,27.749,46700.0
2005-12-01 11:30:00,48.11,48.15,48.1,48.11,21800.0,27.7548,27.7779,27.749,27.7548,21800.0
2005-12-01 11:35:00,48.09,48.12,48.09,48.11,23300.0,27.7433,27.7606,27.7433,27.7548,23300.0
2005-12-01 11:40:00,48.12,48.3,48.1,48.27,39200.0,27.7606,27.8644,27.749,27.8471,39200.0
2005-12-01 11:45:00,48.26,48.45,48.26,48.38,46500.0,27.8413,27.951,27.8413,27.9106,46500.0
2005-12-01 11:50:00,48.39,48.4,48.33,48.34,28000.0,27.9163,27.9221,27.8817,27.8875,28000.0
2005-12-01 11:55:00,48.35,48.46,48.34,48.42,28000.0,27.8933,27.9567,27.8875,27.9336,28000.0
2005-12-01 12:00:00,48.42,48.48,48.42,48.43,39200.0,27.9336,27.9683,27.9336,27.9394,39200.0
2005-12-01 12:05:00,48.43,48.49,48.35,48.49,47200.0,27.9394,27.974,27.8933,27.974,47200.0
2005-12-01 12:10:00,48.43,48.55,48.43,48.54,18600.0,27.9394,28.0086,27.9394,28.0029,18600.0
2005-12-01 12:15:00,48.54,48.55,48.48,48.55,30200.0,28.0029,28.0086,27.9683,28.0086,30200.0
2005-12-01 12:20:00,48.55,48.84,48.55,48.84,108200.0,28.0086,28.1759,28.0086,28.1759,108200.0
2005-12-01 12:25:00,48.8,48.82,48.72,48.74,54200.0,28.1529,28.1644,28.1067,28.1183,54200.0
2005-12-01 12:30:00,48.75,48.86,48.75,48.86,51900.0,28.124,28.1875,28.124,28.1875,51900.0
2005-12-01 12:35:00,48.86,48.95,48.85,48.95,54800.0,28.1875,28.2394,28.1817,28.2394,54800.0
2005-12-01 12:40:00,48.95,49.08,48.93,49.06,56600.0,28.2394,28.3144,28.2279,28.3029,56600.0
2005-12-01 12:45:00,49.05,49.12,49.02,49.06,42500.0,28.2971,28.3375,28.2798,28.3029,42500.0
2005-12-01 12:50:00,49.04,49.11,48.99,49.07,51400.0,28.2913,28.3317,28.2625,28.3086,51400.0
2005-12-01 12:55:00,49.08,49.13,49.01,49.02,41600.0,28.3144,28.3432,28.274,28.2798,41600.0
2005-12-01 13:00:00,49.02,49.06,48.95,49.03,54200.0,28.2798,28.3029,28.2394,28.2856,54200.0
2005-12-01 13:05:00,49.05,49.07,49.0,49.01,29800.0,28.2971,28.3086,28.2682,28.274,29800.0
2005-12-01 13:10:00,49.02,49.05,49.0,49.03,32400.0,28.2798,28.2971,28.2682,28.2856,32400.0
2005-12-01 13:15:00,49.01,49.03,49.0,49.01,24400.0,28.274,28.2856,28.2682,28.274,24400.0
2005-12-01 13:20:00,49.02,49.04,48.99,49.04,17600.0,28.2798,28.2913,28.2625,28.2913,17600.0
2005-12-01 13:25:00,49.02,49.1,49.01,49.09,31200.0,28.2798,28.3259,28.274,28.3202,31200.0
2005-12-01 13:30:00,49.08,49.1,49.07,49.09,19900.0,28.3144,28.3259,28.3086,28.3202,19900.0
2005-12-01 13:35:00,49.09,49.12,49.06,49.08,33800.0,28.3202,28.3375,28.3029,28.3144,33800.0
2005-12-01 13:40:00,49.07,49.1,49.06,49.1,25700.0,28.3086,28.3259,28.3029,28.3259,25700.0
2005-12-01 13:45:00,49.09,49.11,49.09,49.11,8500.0,28.3202,28.3317,28.3202,28.3317,8500.0
2005-12-01 13:50:00,49.11,49.21,49.1,49.2,38100.0,28.3317,28.3894,28.3259,28.3836,38100.0
2005-12-01 13:55:00,49.21,49.24,49.18,49.21,22000.0,28.3894,28.4067,28.3721,28.3894,22000.0
2005-12-01 14:00:00,49.21,49.22,48.24,49.09,61900.0,28.3894,28.3952,27.8298,28.3202,61900.0
2005-12-01 14:05:00,49.1,49.25,49.09,49.18,85200.0,28.3259,28.4125,28.3202,28.3721,85200.0
2005-12-01 14:10:00,49.19,49.2,49.1,49.11,39100.0,28.3779,28.3836,28.3259,28.3317,39100.0
2005-12-01 14:15:00,49.11,49.14,49.06,49.06,24300.0,28.3317,28.349,28.3029,28.3029,24300.0
2005-12-01 14:20:00,49.06,49.07,49.01,49.01,18800.0,28.3029,28.3086,28.274,28.274,18800.0
2005-12-01 14:25:00,49.02,49.02,48.97,48.98,25000.0,28.2798,28.2798,28.2509,28.2567,25000.0
2005-12-01 14:30:00,48.97,48.99,48.94,48.94,25300.0,28.2509,28.2625,28.2336,28.2336,25300.0
2005-12-01 14:35:00,48.95,48.95,48.83,48.85,55400.0,28.2394,28.2394,28.1702,28.1817,55400.0
2005-12-01 14:40:00,48.85,48.93,48.8,48.91,45900.0,28.1817,28.2279,28.1529,28.2163,45900.0
2005-12-01 14:45:00,48.91,49.0,48.87,48.9,51500.0,28.2163,28.2682,28.1933,28.2106,51500.0
2005-12-01 14:50:00,48.91,48.91,48.88,48.88,15600.0,28.2163,28.2163,28.199,28.199,15600.0
2005-12-01 14:55:00,48.87,48.87,48.83,48.85,22800.0,28.1933,28.1933,28.1702,28.1817,22800.0
2005-12-01 15:00:00,48.85,48.92,48.85,48.88,23000.0,28.1817,28.2221,28.1817,28.199,23000.0
2005-12-01 15:05:00,48.87,48.9,48.86,48.9,20000.0,28.1933,28.2106,28.1875,28.2106,20000.0
2005-12-01 15:10:00,48.89,48.9,48.87,48.88,13000.0,28.2048,28.2106,28.1933,28.199,13000.0
2005-12-01 15:15:00,48.88,48.88,48.77,48.8,37100.0,28.199,28.199,28.1356,28.1529,37100.0
2005-12-01 15:20:00,48.81,48.84,48.81,48.82,14400.0,28.1586,28.1759,28.1586,28.1644,14400.0
2005-12-01 15:25:00,48.82,48.82,48.75,48.75,42300.0,28.1644,28.1644,28.124,28.124,42300.0
2005-12-01 15:30:00,48.75,48.77,48.75,48.76,40400.0,28.124,28.1356,28.124,28.1298,40400.0
2005-12-01 15:35:00,48.75,48.81,48.75,48.79,45100.0,28.124,28.1586,28.124,28.1471,45100.0
2005-12-01 15:40:00,48.78,48.79,48.72,48.76,52500.0,28.1413,28.1471,28.1067,28.1298,52500.0
2005-12-01 15:45:00,48.76,48.86,48.76,48.85,77100.0,28.1298,28.1875,28.1298,28.1817,77100.0
2005-12-01 15:50:00,48.84,48.88,48.83,48.84,101200.0,28.1759,28.199,28.1702,28.1759,101200.0
2005-12-01 15:55:00,48.82,48.84,48.72,48.72,98300.0,28.1644,28.1759,28.1067,28.1067,98300.0
2005-12-02 09:30:00,49.0,49.1,48.81,48.96,98100.0,28.2682,28.3259,28.1586,28.2452,98100.0
2005-12-02 09:35:00,48.99,49.1,48.97,49.06,52200.0,28.2625,28.3259,28.2509,28.3029,52200.0
2005-12-02 09:40:00,49.06,49.06,48.85,48.85,64100.0,28.3029,28.3029,28.1817,28.1817,64100.0
2005-12-02 09:45:00,48.85,49.11,48.85,49.1,94900.0,28.1817,28.3317,28.1817,28.3259,94900.0
2005-12-02 09:50:00,49.1,49.3,49.06,49.28,117700.0,28.3259,28.4413,28.3029,28.4298,117700.0
2005-12-02 09:55:00,49.26,49.39,49.15,49.22,108700.0,28.4182,28.4932,28.3548,28.3952,108700.0
2005-12-02 10:00:00,49.24,49.4,49.16,49.4,94000.0,28.4067,28.499,28.3606,28.499,94000.0
2005-12-02 10:05:00,49.41,49.5,49.36,49.44,102600.0,28.5048,28.5567,28.4759,28.5221,102600.0
2005-12-02 10:10:00,49.44,49.47,49.28,49.31,36400.0,28.5221,28.5394,28.4298,28.4471,36400.0
2005-12-02 10:15:00,49.31,49.36,49.14,49.16,35300.0,28.4471,28.4759,28.349,28.3606,35300.0
2005-12-02 10:20:00,49.15,49.16,49.06,49.11,75100.0,28.3548,28.3606,28.3029,28.3317,75100.0
2005-12-02 10:25:00,49.14,49.3,49.14,49.24,124500.0,28.349,28.4413,28.349,28.4067,124500.0
2005-12-02 10:30:00,49.24,49.27,49.14,49.15,40900.0,28.4067,28.424,28.349,28.3548,40900.0
2005-12-02 10:35:00,49.11,49.17,49.07,49.11,41800.0,28.3317,28.3663,28.3086,28.3317,41800.0
2005-12-02 10:40:00,49.1,49.11,49.06,49.09,34400.0,28.3259,28.3317,28.3029,28.3202,34400.0
2005-12-02 10:45:00,49.09,49.18,49.0,49.0,39100.0,28.3202,28.3721,28.2682,28.2682,39100.0
2005-12-02 10:50:00,49.0,49.14,49.0,49.09,40200.0,28.2682,28.349,28.2682,28.3202,40200.0
2005-12-02 10:55:00,49.1,49.13,48.98,49.0,35100.0,28.3259,28.3432,28.2567,28.2682,35100.0
2005-12-02 11:00:00,48.99,49.01,48.95,48.97,19400.0,28.2625,28.274,28.2394,28.2509,19400.0
2005-12-02 11:05:00,48.97,49.05,48.96,49.02,51700.0,28.2509,28.2971,28.2452,28.2798,51700.0
2005-12-02 11:10:00,49.02,49.05,48.99,49.03,44400.0,28.2798,28.2971,28.2625,28.2856,44400.0
2005-12-02 11:15:00,49.04,49.09,49.01,49.08,15900.0,28.2913,28.3202,28.274,28.3144,15900.0
2005-12-02 11:20:00,49.09,49.1,49.05,49.08,22500.0,28.3202,28.3259,28.2971,28.3144,22500.0
2005-12-02 11:25:00,49.08,49.13,49.06,49.06,30200.0,28.3144,28.3432,28.3029,28.3029,30200.0
2005-12-02 11:30:00,49.06,49.09,49.03,49.04,25600.0,28.3029,28.3202,28.2856,28.2913,25600.0
2005-12-02 11:35:00,49.03,49.05,49.0,49.0,26300.0,28.2856,28.2971,28.2682,28.2682,26300.0
2005-12-02 11:40:00,49.0,49.01,48.98,48.99,28800.0,28.2682,28.274,28.2567,28.2625,28800.0
2005-12-02 11:45:00,49.0,49.03,48.99,49.01,37100.0,28.2682,28.2856,28.2625,28.274,37100.0
2005-12-02 11:50:00,49.0,49.01,48.98,49.0,24600.0,28.2682,28.274,28.2567,28.2682,24600.0
2005-12-02 11:55:00,49.0,49.0,48.96,48.97,25200.0,28.2682,28.2682,28.2452,28.2509,25200.0
2005-12-02 12:00:00,48.98,49.01,48.95,49.0,47000.0,28.2567,28.274,28.2394,28.2682,47000.0
2005-12-02 12:05:00,49.01,49.07,48.98,48.98,55500.0,28.274,28.3086,28.2567,28.2567,55500.0
2005-12-02 12:10:00,48.97,49.01,48.94,48.99,20400.0,28.2509,28.274,28.2336,28.2625,20400.0
2005-12-02 12:15:00,49.01,49.01,48.76,48.79,37300.0,28.274,28.274,28.1298,28.1471,37300.0
2005-12-02 12:20:00,48.79,48.94,48.79,48.94,42300.0,28.1471,28.2336,28.1471,28.2336,42300.0
2005-12-02 12:25:00,48.94,48.97,48.8,48.82,43800.0,28.2336,28.2509,28.1529,28.1644,43800.0
2005-12-02 12:30:00,48.81,48.87,48.78,48.83,12200.0,28.1586,28.1933,28.1413,28.1702,12200.0
2005-12-02 12:35:00,48.83,48.83,48.76,48.81,22300.0,28.1702,28.1702,28.1298,28.1586,22300.0
2005-12-02 12:40:00,48.81,48.81,48.68,48.69,25700.0,28.1586,28.1586,28.0836,28.0894,25700.0
2005-12-02 12:45:00,48.66,48.8,48.66,48.8,26800.0,28.0721,28.1529,28.0721,28.1529,26800.0
2005-12-02 12:50:00,48.77,48.78,48.67,48.67,21900.0,28.1356,28.1413,28.0779,28.0779,21900.0
2005-12-02 12:55:00,48.7,48.71,48.6,48.63,44800.0,28.0952,28.1009,28.0375,28.0548,44800.0
2005-12-02 13:00:00,48.63,48.63,48.5,48.52,72000.0,28.0548,28.0548,27.9798,27.9913,72000.0
2005-12-02 13:05:00,48.54,48.61,48.54,48.6,83200.0,28.0029,28.0433,28.0029,28.0375,83200.0
2005-12-02 13:10:00,48.61,48.67,48.58,48.61,31600.0,28.0433,28.0779,28.0259,28.0433,31600.0
2005-12-02 13:15:00,48.62,48.66,48.62,48.65,21500.0,28.049,28.0721,28.049,28.0663,21500.0
2005-12-02 13:20:00,48.65,48.65,48.6,48.6,35100.0,28.0663,28.0663,28.0375,28.0375,35100.0
2005-12-02 13:25:00,48.62,48.75,48.62,48.75,23600.0,28.049,28.124,28.049,28.124,23600.0
2005-12-02 13:30:00,48.75,48.75,48.67,48.67,17100.0,28.124,28.124,28.0779,28.0779,17100.0
2005-12-02 13:35:00,48.68,48.68,48.64,48.64,14400.0,28.0836,28.0836,28.0606,28.0606,14400.0
2005-12-02 13:40:00,48.66,48.66,48.59,48.63,49100.0,28.0721,28.0721,28.0317,28.0548,49100.0
2005-12-02 13:45:00,48.63,48.63,48.59,48.6,42400.0,28.0548,28.0548,28.0317,28.0375,42400.0
2005-12-02 13:50:00,48.59,48.62,48.59,48.62,25600.0,28.0317,28.049,28.0317,28.049,25600.0
2005-12-02 13:55:00,48.62,48.64,48.61,48.64,16700.0,28.049,28.0606,28.0433,28.0606,16700.0
2005-12-02 14:00:00,48.65,48.68,48.64,48.66,15800.0,28.0663,28.0836,28.0606,28.0721,15800.0
2005-12-02 14:05:00,48.66,48.66,48.62,48.62,20200.0,28.0721,28.0721,28.049,28.049,20200.0
2005-12-02 14:10:00,48.63,48.63,48.58,48.62,28500.0,28.0548,28.0548,28.0259,28.049,28500.0
2005-12-02 14:15:00,48.64,48.65,48.62,48.63,47300.0,28.0606,28.0663,28.049,28.0548,47300.0
2005-12-02 14:20:00,48.65,48.65,48.6,48.6,5700.0,28.0663,28.0663,28.0375,28.0375,5700.0
2005-12-02 14:25:00,48.6,48.64,48.6,48.64,13500.0,28.0375,28.0606,28.0375,28.0606,13500.0
2005-12-02 14:30:00,48.64,48.69,48.63,48.67,18000.0,28.0606,28.0894,28.0548,28.0779,18000.0
2005-12-02 14:35:00,48.66,48.7,48.66,48.66,16800.0,28.0721,28.0952,28.0721,28.0721,16800.0
2005-12-02 14:40:00,48.66,48.68,48.65,48.68,24600.0,28.0721,28.0836,28.0663,28.0836,24600.0
2005-12-02 14:45:00,48.67,48.72,48.6,48.6,26300.0,28.0779,28.1067,28.0375,28.0375,26300.0
2005-12-02 14:50:00,48.6,48.65,48.58,48.65,41200.0,28.0375,28.0663,28.0259,28.0663,41200.0
2005-12-02 14:55:00,48.65,48.66,48.61,48.61,34700.0,28.0663,28.0721,28.0433,28.0433,34700.0
2005-12-02 15:00:00,48.62,48.64,48.61,48.61,8000.0,28.049,28.0606,28.0433,28.0433,8000.0
2005-12-02 15:05:00,48.6,48.64,48.6,48.64,10700.0,28.0375,28.0606,28.0375,28.0606,10700.0
2005-12-02 15:10:00,48.64,48.74,48.64,48.68,24900.0,28.0606,28.1183,28.0606,28.0836,24900.0
2005-12-02 15:15:00,48.71,48.78,48.7,48.78,18700.0,28.1009,28.1413,28.0952,28.1413,18700.0
2005-12-02 15:20:00,48.78,48.79,48.74,48.78,23200.0,28.1413,28.1471,28.1183,28.1413,23200.0
2005-12-02 15:25:00,48.78,48.82,48.78,48.81,26100.0,28.1413,28.1644,28.1413,28.1586,26100.0
2005-12-02 15:30:00,48.81,48.82,48.8,48.8,15000.0,28.1586,28.1644,28.1529,28.1529,15000.0
2005-12-02 15:35:00,48.81,48.82,48.79,48.81,56300.0,28.1586,28.1644,28.1471,28.1586,56300.0
2005-12-02 15:40:00,48.82,48.9,48.8,48.87,41500.0,28.1644,28.2106,28.1529,28.1933,41500.0
2005-12-02 15:45:00,48.87,49.03,48.87,48.96,57600.0,28.1933,28.2856,28.1933,28.2452,57600.0
2005-12-02 15:50:00,48.94,48.95,48.84,48.86,48800.0,28.2336,28.2394,28.1759,28.1875,48800.0
2005-12-02 15:55:00,48.86,48.86,48.81,48.84,43300.0,28.1875,28.1875,28.1586,28.1759,43300.0
2005-12-05 09:30:00,48.86,48.99,48.7,48.74,71800.0,28.1875,28.2625,28.0952,28.1183,71800.0
2005-12-05 09:35:00,48.76,48.76,48.4,48.4,41600.0,28.1298,28.1298,27.9221,27.9221,41600.0
2005-12-05 09:40:00,48.4,48.5,48.25,48.3,47900.0,27.9221,27.9798,27.8356,27.8644,47900.0
2005-12-05 09:45:00,48.32,48.33,48.26,48.26,34100.0,27.876,27.8817,27.8413,27.8413,34100.0
2005-12-05 09:50:00,48.26,48.4,48.26,48.37,46400.0,27.8413,27.9221,27.8413,27.9048,46400.0
2005-12-05 09:55:00,48.36,48.55,48.35,48.46,42000.0,27.899,28.0086,27.8933,27.9567,42000.0
2005-12-05 10:00:00,48.49,48.59,48.44,48.53,35700.0,27.974,28.0317,27.9452,27.9971,35700.0
2005-12-05 10:05:00,48.52,48.53,48.31,48.32,54700.0,27.9913,27.9971,27.8702,27.876,54700.0
2005-12-05 10:10:00,48.32,48.44,48.32,48.42,64200.0,27.876,27.9452,27.876,27.9336,64200.0
2005-12-05 10:15:00,48.42,48.43,48.33,48.4,42000.0,27.9336,27.9394,27.8817,27.9221,42000.0
2005-12-05 10:20:00,48.41,48.49,48.39,48.47,50200.0,27.9279,27.974,27.9163,27.9625,50200.0
2005-12-05 10:25:00,48.48,48.56,48.46,48.55,37500.0,27.9683,28.0144,27.9567,28.0086,37500.0
2005-12-05 10:30:00,48.54,48.54,48.42,48.43,18900.0,28.0029,28.0029,27.9336,27.9394,18900.0
2005-12-05 10:35:00,48.43,48.47,48.36,48.45,20900.0,27.9394,27.9625,27.899,27.951,20900.0
2005-12-05 10:40:00,48.45,48.47,48.37,48.39,27400.0,27.951,27.9625,27.9048,27.9163,27400.0
2005-12-05 10:45:00,48.4,48.45,48.4,48.43,33800.0,27.9221,27.951,27.9221,27.9394,33800.0
2005-12-05 10:50:00,48.43,48.53,48.37,48.43,51800.0,27.9394,27.9971,27.9048,27.9394,51800.0
2005-12-05 10:55:00,48.43,48.44,48.39,48.43,12100.0,27.9394,27.9452,27.9163,27.9394,12100.0
2005-12-05 11:00:00,48.43,48.52,48.43,48.52,12700.0,27.9394,27.9913,27.9394,27.9913,12700.0
2005-12-05 11:05:00,48.52,48.56,48.52,48.56,22000.0,27.9913,28.0144,27.9913,28.0144,22000.0
2005-12-05 11:10:00,48.56,48.57,48.55,48.56,13600.0,28.0144,28.0202,28.0086,28.0144,13600.0
2005-12-05 11:15:00,48.56,48.56,48.46,48.47,42500.0,28.0144,28.0144,27.9567,27.9625,42500.0
2005-12-05 11:20:00,48.48,48.58,48.47,48.54,38800.0,27.9683,28.0259,27.9625,28.0029,38800.0
2005-12-05 11:25:00,48.55,48.61,48.55,48.57,20300.0,28.0086,28.0433,28.0086,28.0202,20300.0
2005-12-05 11:30:00,48.59,48.65,48.58,48.65,29600.0,28.0317,28.0663,28.0259,28.0663,29600.0
2005-12-05 11:35:00,48.64,48.72,48.64,48.72,42700.0,28.0606,28.1067,28.0606,28.1067,42700.0
2005-12-05 11:40:00,48.72,48.73,48.67,48.7,51400.0,28.1067,28.1125,28.0779,28.0952,51400.0
2005-12-05 11:45:00,48.71,48.72,48.69,48.71,49400.0,28.1009,28.1067,28.0894,28.1009,49400.0
2005-12-05 11:50:00,48.71,48.71,48.66,48.67,22900.0,28.1009,28.1009,28.0721,28.0779,22900.0
2005-12-05 11:55:00,48.69,48.71,48.68,48.69,10500.0,28.0894,28.1009,28.0836,28.0894,10500.0
2005-12-05 12:00:00,48.69,48.71,48.68,48.68,27300.0,28.0894,28.1009,28.0836,28.0836,27300.0
2005-12-05 12:05:00,48.68,48.71,48.68,48.69,17200.0,28.0836,28.1009,28.0836,28.0894,17200.0
2005-12-05 12:10:00,48.69,48.7,48.64,48.7,24100.0,28.0894,28.0952,28.0606,28.0952,24100.0
2005-12-05 12:15:00,48.69,48.74,48.69,48.74,20200.0,28.0894,28.1183,28.0894,28.1183,20200.0
2005-12-05 12:20:00,48.74,48.81,48.72,48.81,20900.0,28.1183,28.1586,28.1067,28.1586,20900.0
2005-12-05 12:25:00,48.8,48.83,48.8,48.83,50700.0,28.1529,28.1702,28.1529,28.1702,50700.0
2005-12-05 12:30:00,48.83,48.84,48.83,48.84,14400.0,28.1702,28.1759,28.1702,28.1759,14400.0
2005-12-05 12:35:00,48.84,48.94,48.83,48.92,46100.0,28.1759,28.2336,28.1702,28.2221,46100.0
2005-12-05 12:40:00,48.92,49.04,48.88,49.03,40700.0,28.2221,28.2913,28.199,28.2856,40700.0
2005-12-05 12:45:00,49.04,49.08,49.0,49.05,28700.0,28.2913,28.3144,28.2682,28.2971,28700.0
2005-12-05 12:50:00,49.05,49.11,49.04,49.1,43100.0,28.2971,28.3317,28.2913,28.3259,43100.0
2005-12-05 12:55:00,49.1,49.13,49.07,49.07,37100.0,28.3259,28.3432,28.3086,28.3086,37100.0
2005-12-05 13:00:00,49.05,49.09,49.01,49.02,33400.0,28.2971,28.3202,28.274,28.2798,33400.0
2005-12-05 13:05:00,49.05,49.05,48.96,48.97,26300.0,28.2971,28.2971,28.2452,28.2509,26300.0
2005-12-05 13:10:00,48.96,48.97,48.92,48.97,23900.0,28.2452,28.2509,28.2221,28.2509,23900.0
2005-12-05 13:15:00,48.98,49.01,48.95,49.01,14000.0,28.2567,28.274,28.2394,28.274,14000.0
2005-12-05 13:20:00,49.01,49.01,48.99,49.0,19200.0,28.274,28.274,28.2625,28.2682,19200.0
2005-12-05 13:25:00,49.01,49.01,48.99,49.01,31300.0,28.274,28.274,28.2625,28.274,31300.0
2005-12-05 13:30:00,48.99,49.0,48.89,48.9,28800.0,28.2625,28.2682,28.2048,28.2106,28800.0
2005-12-05 13:35:00,48.9,48.99,48.87,48.93,35900.0,28.2106,28.2625,28.1933,28.2279,35900.0
2005-12-05 13:40:00,48.94,49.01,48.94,49.01,31000.0,28.2336,28.274,28.2336,28.274,31000.0
2005-12-05 13:45:00,49.01,49.08,49.01,49.08,19700.0,28.274,28.3144,28.274,28.3144,19700.0
2005-12-05 13:50:00,49.08,49.08,49.05,49.06,15300.0,28.3144,28.3144,28.2971,28.3029,15300.0
2005-12-05 13:55:00,49.05,49.05,49.01,49.03,13000.0,28.2971,28.2971,28.274,28.2856,13000.0
2005-12-05 14:00:00,49.03,49.03,48.99,49.02,15900.0,28.2856,28.2856,28.2625,28.2798,15900.0
2005-12-05 14:05:00,49.02,49.05,48.98,49.03,24100.0,28.2798,28.2971,28.2567,28.2856,24100.0
2005-12-05 14:10:00,49.03,49.06,48.94,48.96,38900.0,28.2856,28.3029,28.2336,28.2452,38900.0
2005-12-05 14:15:00,48.96,49.07,48.93,49.05,27400.0,28.2452,28.3086,28.2279,28.2971,27400.0
2005-12-05 14:20:00,49.06,49.11,49.04,49.05,31800.0,28.3029,28.3317,28.2913,28.2971,31800.0
2005-12-05 14:25:00,49.05,49.09,49.04,49.08,43000.0,28.2971,28.3202,28.2913,28.3144,43000.0
2005-12-05 14:30:00,49.07,49.08,49.05,49.06,24500.0,28.3086,28.3144,28.2971,28.3029,24500.0
2005-12-05 14:35:00,49.06,49.2,49.05,49.17,56600.0,28.3029,28.3836,28.2971,28.3663,56600.0
2005-12-05 14:40:00,49.17,49.18,49.16,49.18,32500.0,28.3663,28.3721,28.3606,28.3721,32500.0
2005-12-05 14:45:00,49.19,49.3,49.18,49.3,78800.0,28.3779,28.4413,28.3721,28.4413,78800.0
2005-12-05 14:50:00,49.3,49.32,49.29,49.29,33600.0,28.4413,28.4529,28.4356,28.4356,33600.0
2005-12-05 14:55:00,49.29,49.29,49.21,49.28,55500.0,28.4356,28.4356,28.3894,28.4298,55500.0
2005-12-05 15:00:00,49.28,49.3,49.24,49.28,49100.0,28.4298,28.4413,28.4067,28.4298,49100.0
2005-12-05 15:05:00,49.27,49.28,49.24,49.25,42400.0,28.424,28.4298,28.4067,28.4125,42400.0
2005-12-05 15:10:00,49.24,49.28,49.23,49.25,39400.0,28.4067,28.4298,28.4009,28.4125,39400.0
2005-12-05 15:15:00,49.26,49.31,49.24,49.31,55800.0,28.4182,28.4471,28.4067,28.4471,55800.0
2005-12-05 15:20:00,49.31,49.33,49.28,49.32,58200.0,28.4471,28.4586,28.4298,28.4529,58200.0
2005-12-05 15:25:00,49.32,49.32,49.24,49.27,54800.0,28.4529,28.4529,28.4067,28.424,54800.0
2005-12-05 15:30:00,49.28,49.5,49.23,49.26,162600.0,28.4298,28.5567,28.4009,28.4182,162600.0
2005-12-05 15:35:00,49.25,49.3,49.24,49.3,98300.0,28.4125,28.4413,28.4067,28.4413,98300.0
2005-12-05 15:40:00,49.3,49.3,49.23,49.25,92300.0,28.4413,28.4413,28.4009,28.4125,92300.0
2005-12-05 15:45:00,49.25,49.31,49.23,49.31,104200.0,28.4125,28.4471,28.4009,28.4471,104200.0
2005-12-05 15:50:00,49.31,49.33,49.27,49.3,110900.0,28.4471,28.4586,28.424,28.4413,110900.0
2005-12-05 15:55:00,49.3,49.31,49.23,49.23,125300.0,28.4413,28.4471,28.4009,28.4009,125300.0
2005-12-06 09:30:00,49.43,49.6,49.4,49.49,134700.0,28.5163,28.6144,28.499,28.5509,134700.0
2005-12-06 09:35:00,49.49,49.6,49.42,49.5,101100.0,28.5509,28.6144,28.5105,28.5567,101100.0
2005-12-06 09:40:00,49.5,49.74,49.49,49.64,79400.0,28.5567,28.6952,28.5509,28.6375,79400.0
2005-12-06 09:45:00,49.64,49.7,49.56,49.68,52700.0,28.6375,28.6721,28.5913,28.6605,52700.0
2005-12-06 09:50:00,49.67,49.73,49.57,49.67,67300.0,28.6548,28.6894,28.5971,28.6548,67300.0
2005-12-06 09:55:00,49.66,49.72,49.66,49.69,50600.0,28.649,28.6836,28.649,28.6663,50600.0
2005-12-06 10:00:00,49.7,49.75,49.65,49.75,86100.0,28.6721,28.7009,28.6432,28.7009,86100.0
2005-12-06 10:05:00,49.75,49.81,49.72,49.72,54700.0,28.7009,28.7355,28.6836,28.6836,54700.0
2005-12-06 10:10:00,49.71,49.74,49.64,49.73,76600.0,28.6779,28.6952,28.6375,28.6894,76600.0
2005-12-06 10:15:00,49.73,49.81,49.72,49.79,44300.0,28.6894,28.7355,28.6836,28.724,44300.0
2005-12-06 10:20:00,49.79,49.82,49.78,49.81,113200.0,28.724,28.7413,28.7182,28.7355,113200.0
2005-12-06 10:25:00,49.82,49.97,49.82,49.95,64800.0,28.7413,28.8278,28.7413,28.8163,64800.0
2005-12-06 10:30:00,49.94,49.96,49.85,49.9,42500.0,28.8105,28.8221,28.7586,28.7875,42500.0
2005-12-06 10:35:00,49.9,49.95,49.9,49.95,37700.0,28.7875,28.8163,28.7875,28.8163,37700.0
2005-12-06 10:40:00,49.94,49.95,49.83,49.9,66700.0,28.8105,28.8163,28.7471,28.7875,66700.0
2005-12-06 10:45:00,49.91,49.92,49.81,49.9,36900.0,28.7932,28.799,28.7355,28.7875,36900.0
2005-12-06 10:50:00,49.88,49.94,49.88,49.92,82300.0,28.7759,28.8105,28.7759,28.799,82300.0
2005-12-06 10:55:00,49.91,49.92,49.81,49.87,55000.0,28.7932,28.799,28.7355,28.7702,55000.0
2005-12-06 11:00:00,49.88,49.88,49.81,49.82,41700.0,28.7759,28.7759,28.7355,28.7413,41700.0
2005-12-06 11:05:00,49.82,49.82,49.8,49.81,19600.0,28.7413,28.7413,28.7298,28.7355,19600.0
2005-12-06 11:10:00,49.8,49.8,49.7,49.73,66200.0,28.7298,28.7298,28.6721,28.6894,66200.0
2005-12-06 11:15:00,49.75,49.78,49.74,49.77,49400.0,28.7009,28.7182,28.6952,28.7125,49400.0
2005-12-06 11:20:00,49.76,49.77,49.7,49.73,47400.0,28.7067,28.7125,28.6721,28.6894,47400.0
2005-12-06 11:25:00,49.76,49.85,49.75,49.85,31000.0,28.7067,28.7586,28.7009,28.7586,31000.0
2005-12-06 11:30:00,49.85,49.88,49.84,49.85,50100.0,28.7586,28.7759,28.7528,28.7586,50100.0
2005-12-06 11:35:00,49.85,49.9,49.84,49.9,75600.0,28.7586,28.7875,28.7528,28.7875,75600.0
2005-12-06 11:40:00,49.9,49.9,49.87,49.88,51900.0,28.7875,28.7875,28.7702,28.7759,51900.0
2005-12-06 11:45:00,49.87,49.89,49.84,49.87,38100.0,28.7702,28.7817,28.7528,28.7702,38100.0
2005-12-06 11:50:00,49.88,49.88,49.8,49.86,52700.0,28.7759,28.7759,28.7298,28.7644,52700.0
2005-12-06 11:55:00,49.86,49.87,49.82,49.82,25300.0,28.7644,28.7702,28.7413,28.7413,25300.0
2005-12-06 12:00:00,49.82,49.86,49.82,49.85,71800.0,28.7413,28.7644,28.7413,28.7586,71800.0
2005-12-06 12:05:00,49.85,49.85,49.73,49.83,72900.0,28.7586,28.7586,28.6894,28.7471,72900.0
2005-12-06 12:10:00,49.83,49.84,49.77,49.79,33800.0,28.7471,28.7528,28.7125,28.724,33800.0
2005-12-06 12:15:00,49.77,49.83,49.76,49.83,29900.0,28.7125,28.7471,28.7067,28.7471,29900.0
2005-12-06 12:20:00,49.83,49.84,49.82,49.84,31700.0,28.7471,28.7528,28.7413,28.7528,31700.0
2005-12-06 12:25:00,49.84,49.85,49.79,49.8,20800.0,28.7528,28.7586,28.724,28.7298,20800.0
2005-12-06 12:30:00,49.8,49.83,49.79,49.81,16000.0,28.7298,28.7471,28.724,28.7355,16000.0
2005-12-06 12:35:00,49.83,49.83,49.81,49.81,15800.0,28.7471,28.7471,28.7355,28.7355,15800.0
2005-12-06 12:40:00,49.81,49.82,49.79,49.82,14800.0,28.7355,28.7413,28.724,28.7413,14800.0
2005-12-06 12:45:00,49.82,49.83,49.8,49.83,11400.0,28.7413,28.7471,28.7298,28.7471,11400.0
2005-12-06 12:50:00,49.83,49.83,49.78,49.78,19800.0,28.7471,28.7471,28.7182,28.7182,19800.0
2005-12-06 12:55:00,49.78,49.81,49.78,49.8,16100.0,28.7182,28.7355,28.7182,28.7298,16100.0
2005-12-06 13:00:00,49.81,49.83,49.79,49.81,19200.0,28.7355,28.7471,28.724,28.7355,19200.0
2005-12-06 13:05:00,49.81,49.83,49.8,49.8,13700.0,28.7355,28.7471,28.7298,28.7298,13700.0
2005-12-06 13:10:00,49.8,49.84,49.8,49.82,19000.0,28.7298,28.7528,28.7298,28.7413,19000.0
2005-12-06 13:15:00,49.82,49.84,49.82,49.84,11400.0,28.7413,28.7528,28.7413,28.7528,11400.0
2005-12-06 13:20:00,49.84,49.84,49.81,49.83,15200.0,28.7528,28.7528,28.7355,28.7471,15200.0
2005-12-06 13:25:00,49.82,49.83,49.81,49.83,8500.0,28.7413,28.7471,28.7355,28.7471,8500.0
2005-12-06 13:30:00,49.82,49.84,49.8,49.84,12000.0,28.7413,28.7528,28.7298,28.7528,12000.0
2005-12-06 13:35:00,49.85,49.87,49.84,49.85,27000.0,28.7586,28.7702,28.7528,28.7586,27000.0
2005-12-06 13:40:00,49.85,49.96,49.85,49.95,50000.0,28.7586,28.8221,28.7586,28.8163,50000.0
2005-12-06 13:45:00,49.96,49.96,49.91,49.93,13400.0,28.8221,28.8221,28.7932,28.8048,13400.0
2005-12-06 13:50:00,49.93,49.96,49.92,49.94,60600.0,28.8048,28.8221,28.799,28.8105,60600.0
2005-12-06 13:55:00,49.95,49.95,49.85,49.87,20300.0,28.8163,28.8163,28.7586,28.7702,20300.0
2005-12-06 14:00:00,49.9,49.91,49.84,49.87,36300.0,28.7875,28.7932,28.7528,28.7702,36300.0
2005-12-06 14:05:00,49.87,49.9,49.87,49.87,20900.0,28.7702,28.7875,28.7702,28.7702,20900.0
2005-12-06 14:10:00,49.88,49.89,49.85,49.86,10300.0,28.7759,28.7817,28.7586,28.7644,10300.0
2005-12-06 14:15:00,49.86,49.86,49.82,49.86,19400.0,28.7644,28.7644,28.7413,28.7644,19400.0
2005-12-06 14:20:00,49.86,49.86,49.81,49.84,10800.0,28.7644,28.7644,28.7355,28.7528,10800.0
2005-12-06 14:25:00,49.83,49.85,49.81,49.81,20200.0,28.7471,28.7586,28.7355,28.7355,20200.0
2005-12-06 14:30:00,49.82,49.82,49.77,49.79,17100.0,28.7413,28.7413,28.7125,28.724,17100.0
2005-12-06 14:35:00,49.8,49.8,49.75,49.76,28500.0,28.7298,28.7298,28.7009,28.7067,28500.0
2005-12-06 14:40:00,49.77,49.8,49.77,49.8,19700.0,28.7125,28.7298,28.7125,28.7298,19700.0
2005-12-06 14:45:00,49.8,49.8,49.77,49.78,11400.0,28.7298,28.7298,28.7125,28.7182,11400.0
2005-12-06 14:50:00,49.78,49.83,49.78,49.82,18200.0,28.7182,28.7471,28.7182,28.7413,18200.0
2005-12-06 14:55:00,49.81,49.81,49.75,49.76,42100.0,28.7355,28.7355,28.7009,28.7067,42100.0
2005-12-06 15:00:00,49.76,49.79,49.72,49.74,15400.0,28.7067,28.724,28.6836,28.6952,15400.0
2005-12-06 15:05:00,49.75,49.75,49.65,49.7,41000.0,28.7009,28.7009,28.6432,28.6721,41000.0
2005-12-06 15:10:00,49.69,49.69,49.5,49.57,62400.0,28.6663,28.6663,28.5567,28.5971,62400.0
2005-12-06 15:15:00,49.57,49.65,49.55,49.63,66000.0,28.5971,28.6432,28.5855,28.6317,66000.0
2005-12-06 15:20:00,49.63,49.69,49.61,49.63,27700.0,28.6317,28.6663,28.6202,28.6317,27700.0
2005-12-06 15:25:00,49.62,49.63,49.55,49.57,22500.0,28.6259,28.6317,28.5855,28.5971,22500.0
2005-12-06 15:30:00,49.57,49.57,49.49,49.53,42000.0,28.5971,28.5971,28.5509,28.574,42000.0
2005-12-06 15:35:00,49.54,49.55,49.39,49.42,47100.0,28.5798,28.5855,28.4932,28.5105,47100.0
2005-12-06 15:40:00,49.42,49.42,49.28,49.38,66400.0,28.5105,28.5105,28.4298,28.4875,66400.0
2005-12-06 15:45:00,49.38,49.41,49.3,49.41,28600.0,28.4875,28.5048,28.4413,28.5048,28600.0
2005-12-06 15:50:00,49.4,49.4,49.21,49.3,111000.0,28.499,28.499,28.3894,28.4413,111000.0
2005-12-06 15:55:00,49.29,49.31,49.25,49.29,44900.0,28.4356,28.4471,28.4125,28.4356,44900.0
2005-12-07 09:30:00,49.2,49.6,49.15,49.41,80500.0,28.3836,28.6144,28.3548,28.5048,80500.0
2005-12-07 09:35:00,49.42,49.49,49.26,49.32,55800.0,28.5105,28.5509,28.4182,28.4529,55800.0
2005-12-07 09:40:00,49.34,49.34,49.13,49.19,37100.0,28.4644,28.4644,28.3432,28.3779,37100.0
2005-12-07 09:45:00,49.15,49.2,49.05,49.13,83000.0,28.3548,28.3836,28.2971,28.3432,83000.0
2005-12-07 09:50:00,49.14,49.2,49.05,49.09,25900.0,28.349,28.3836,28.2971,28.3202,25900.0
2005-12-07 09:55:00,49.08,49.19,49.08,49.14,48700.0,28.3144,28.3779,28.3144,28.349,48700.0
2005-12-07 10:00:00,49.14,49.22,49.06,49.22,40100.0,28.349,28.3952,28.3029,28.3952,40100.0
2005-12-07 10:05:00,49.22,49.24,49.15,49.19,18200.0,28.3952,28.4067,28.3548,28.3779,18200.0
2005-12-07 10:10:00,49.19,49.24,49.13,49.14,24400.0,28.3779,28.4067,28.3432,28.349,24400.0
2005-12-07 10:15:00,49.15,49.24,49.15,49.22,13800.0,28.3548,28.4067,28.3548,28.3952,13800.0
2005-12-07 10:20:00,49.23,49.25,49.21,49.23,26000.0,28.4009,28.4125,28.3894,28.4009,26000.0
2005-12-07 10:25:00,49.24,49.25,49.21,49.25,14800.0,28.4067,28.4125,28.3894,28.4125,14800.0
2005-12-07 10:30:00,49.25,49.29,49.23,49.29,65100.0,28.4125,28.4356,28.4009,28.4356,65100.0
2005-12-07 10:35:00,49.29,49.35,49.27,49.35,83800.0,28.4356,28.4702,28.424,28.4702,83800.0
2005-12-07 10:40:00,49.35,49.45,49.35,49.39,67400.0,28.4702,28.5279,28.4702,28.4932,67400.0
2005-12-07 10:45:00,49.4,49.42,49.36,49.4,77900.0,28.499,28.5105,28.4759,28.499,77900.0
2005-12-07 10:50:00,49.4,49.4,49.29,49.33,53600.0,28.499,28.499,28.4356,28.4586,53600.0
2005-12-07 10:55:00,49.34,49.34,49.23,49.23,47700.0,28.4644,28.4644,28.4009,28.4009,47700.0
2005-12-07 11:00:00,49.23,49.3,49.2,49.26,42900.0,28.4009,28.4413,28.3836,28.4182,42900.0
2005-12-07 11:05:00,49.25,49.28,49.23,49.28,18600.0,28.4125,28.4298,28.4009,28.4298,18600.0
2005-12-07 11:10:00,49.29,49.29,49.23,49.25,15100.0,28.4356,28.4356,28.4009,28.4125,15100.0
2005-12-07 11:15:00,49.24,49.29,49.13,49.15,30900.0,28.4067,28.4356,28.3432,28.3548,30900.0
2005-12-07 11:20:00,49.15,49.26,49.14,49.25,38600.0,28.3548,28.4182,28.349,28.4125,38600.0
2005-12-07 11:25:00,49.23,49.26,49.21,49.24,9400.0,28.4009,28.4182,28.3894,28.4067,9400.0
2005-12-07 11:30:00,49.23,49.3,49.23,49.26,27000.0,28.4009,28.4413,28.4009,28.4182,27000.0
2005-12-07 11:35:00,49.27,49.3,49.24,49.25,17500.0,28.424,28.4413,28.4067,28.4125,17500.0
2005-12-07 11:40:00,49.25,49.27,49.25,49.27,17800.0,28.4125,28.424,28.4125,28.424,17800.0
2005-12-07 11:45:00,49.26,49.26,49.23,49.25,10200.0,28.4182,28.4182,28.4009,28.4125,10200.0
2005-12-07 11:50:00,49.25,49.28,49.24,49.24,15300.0,28.4125,28.4298,28.4067,28.4067,15300.0
2005-12-07 11:55:00,49.24,49.24,49.18,49.2,19000.0,28.4067,28.4067,28.3721,28.3836,19000.0
2005-12-07 12:00:00,49.19,49.25,49.17,49.24,22600.0,28.3779,28.4125,28.3663,28.4067,22600.0
2005-12-07 12:05:00,49.23,49.23,49.19,49.22,58700.0,28.4009,28.4009,28.3779,28.3952,58700.0
2005-12-07 12:10:00,49.22,49.26,49.21,49.25,40900.0,28.3952,28.4182,28.3894,28.4125,40900.0
2005-12-07 12:15:00,49.26,49.33,49.24,49.33,58900.0,28.4182,28.4586,28.4067,28.4586,58900.0
2005-12-07 12:20:00,49.32,49.33,49.31,49.31,29200.0,28.4529,28.4586,28.4471,28.4471,29200.0
2005-12-07 12:25:00,49.31,49.34,49.29,49.3,182900.0,28.4471,28.4644,28.4356,28.4413,182900.0
2005-12-07 12:30:00,49.3,49.32,49.28,49.32,214900.0,28.4413,28.4529,28.4298,28.4529,214900.0
2005-12-07 12:35:00,49.31,49.32,49.28,49.28,155900.0,28.4471,28.4529,28.4298,28.4298,155900.0
2005-12-07 12:40:00,49.28,49.29,49.24,49.24,12800.0,28.4298,28.4356,28.4067,28.4067,12800.0
2005-12-07 12:45:00,49.26,49.26,49.23,49.25,20700.0,28.4182,28.4182,28.4009,28.4125,20700.0
2005-12-07 12:50:00,49.25,49.29,49.24,49.24,12200.0,28.4125,28.4356,28.4067,28.4067,12200.0
2005-12-07 12:55:00,49.25,49.26,49.24,49.26,8400.0,28.4125,28.4182,28.4067,28.4182,8400.0
2005-12-07 13:00:00,49.26,49.26,49.22,49.24,48900.0,28.4182,28.4182,28.3952,28.4067,48900.0
2005-12-07 13:05:00,49.25,49.28,49.18,49.19,19700.0,28.4125,28.4298,28.3721,28.3779,19700.0
2005-12-07 13:10:00,49.19,49.28,49.19,49.24,27900.0,28.3779,28.4298,28.3779,28.4067,27900.0
2005-12-07 13:15:00,49.26,49.26,49.24,49.24,12800.0,28.4182,28.4182,28.4067,28.4067,12800.0
2005-12-07 13:20:00,49.24,49.25,49.18,49.19,42000.0,28.4067,28.4125,28.3721,28.3779,42000.0
2005-12-07 13:25:00,49.18,49.19,49.1,49.12,36900.0,28.3721,28.3779,28.3259,28.3375,36900.0
2005-12-07 13:30:00,49.12,49.17,49.12,49.15,17300.0,28.3375,28.3663,28.3375,28.3548,17300.0
2005-12-07 13:35:00,49.13,49.15,49.12,49.13,33500.0,28.3432,28.3548,28.3375,28.3432,33500.0
2005-12-07 13:40:00,49.13,49.14,49.11,49.13,34500.0,28.3432,28.349,28.3317,28.3432,34500.0
2005-12-07 13:45:00,49.12,49.17,49.11,49.12,46000.0,28.3375,28.3663,28.3317,28.3375,46000.0
2005-12-07 13:50:00,49.12,49.15,49.05,49.11,34500.0,28.3375,28.3548,28.2971,28.3317,34500.0
2005-12-07 13:55:00,49.11,49.11,49.03,49.07,26000.0,28.3317,28.3317,28.2856,28.3086,26000.0
2005-12-07 14:00:00,49.06,49.06,48.91,48.92,46000.0,28.3029,28.3029,28.2163,28.2221,46000.0
2005-12-07 14:05:00,48.92,48.96,48.9,48.91,89400.0,28.2221,28.2452,28.2106,28.2163,89400.0
2005-12-07 14:10:00,48.91,48.93,48.89,48.91,165600.0,28.2163,28.2279,28.2048,28.2163,165600.0
2005-12-07 14:15:00,48.91,48.95,48.87,48.89,101600.0,28.2163,28.2394,28.1933,28.2048,101600.0
2005-12-07 14:20:00,48.91,48.91,48.87,48.88,21000.0,28.2163,28.2163,28.1933,28.199,21000.0
2005-12-07 14:25:00,48.88,48.93,48.87,48.91,46100.0,28.199,28.2279,28.1933,28.2163,46100.0
2005-12-07 14:30:00,48.91,49.04,48.87,48.93,43700.0,28.2163,28.2913,28.1933,28.2279,43700.0
2005-12-07 14:35:00,48.97,49.0,48.95,48.96,101200.0,28.2509,28.2682,28.2394,28.2452,101200.0
2005-12-07 14:40:00,48.96,49.01,48.96,49.01,17100.0,28.2452,28.274,28.2452,28.274,17100.0
2005-12-07 14:45:00,49.0,49.02,48.95,48.95,28300.0,28.2682,28.2798,28.2394,28.2394,28300.0
2005-12-07 14:50:00,48.95,48.97,48.91,48.91,16400.0,28.2394,28.2509,28.2163,28.2163,16400.0
2005-12-07 14:55:00,48.9,48.92,48.86,48.87,76600.0,28.2106,28.2221,28.1875,28.1933,76600.0
2005-12-07 15:00:00,48.87,48.9,48.87,48.9,54200.0,28.1933,28.2106,28.1933,28.2106,54200.0
2005-12-07 15:05:00,48.9,49.02,48.9,48.98,65300.0,28.2106,28.2798,28.2106,28.2567,65300.0
2005-12-07 15:10:00,49.0,49.03,48.9,49.0,37600.0,28.2682,28.2856,28.2106,28.2682,37600.0
2005-12-07 15:15:00,49.01,49.02,48.92,48.99,18200.0,28.274,28.2798,28.2221,28.2625,18200.0
2005-12-07 15:20:00,48.98,48.98,48.92,48.94,20400.0,28.2567,28.2567,28.2221,28.2336,20400.0
2005-12-07 15:25:00,48.95,48.95,48.86,48.89,80000.0,28.2394,28.2394,28.1875,28.2048,80000.0
2005-12-07 15:30:00,48.89,48.92,48.85,48.88,77700.0,28.2048,28.2221,28.1817,28.199,77700.0
2005-12-07 15:35:00,48.89,48.89,48.84,48.86,43800.0,28.2048,28.2048,28.1759,28.1875,43800.0
2005-12-07 15:40:00,48.87,48.96,48.86,48.95,75700.0,28.1933,28.2452,28.1875,28.2394,75700.0
2005-12-07 15:45:00,48.92,48.94,48.9,48.9,42100.0,28.2221,28.2336,28.2106,28.2106,42100.0
2005-12-07 15:50:00,48.91,49.02,48.9,49.0,73400.0,28.2163,28.2798,28.2106,28.2682,73400.0
2005-12-07 15:55:00,49.02,49.02,48.93,48.93,69300.0,28.2798,28.2798,28.2279,28.2279,69300.0
2005-12-08 09:30:00,48.94,49.62,48.94,49.49,149300.0,28.2336,28.6259,28.2336,28.5509,149300.0
2005-12-08 09:35:00,49.48,49.64,49.39,49.49,131000.0,28.5452,28.6375,28.4932,28.5509,131000.0
2005-12-08 09:40:00,49.51,49.54,49.4,49.45,89900.0,28.5625,28.5798,28.499,28.5279,89900.0
2005-12-08 09:45:00,49.47,49.47,49.34,49.41,75300.0,28.5394,28.5394,28.4644,28.5048,75300.0
2005-12-08 09:50:00,49.42,49.42,49.18,49.26,40700.0,28.5105,28.5105,28.3721,28.4182,40700.0
2005-12-08 09:55:00,49.3,49.36,49.19,49.35,52500.0,28.4413,28.4759,28.3779,28.4702,52500.0
2005-12-08 10:00:00,49.36,49.45,49.36,49.39,41200.0,28.4759,28.5279,28.4759,28.4932,41200.0
2005-12-08 10:05:00,49.39,49.42,49.39,49.39,50300.0,28.4932,28.5105,28.4932,28.4932,50300.0
2005-12-08 10:10:00,49.4,49.42,49.35,49.4,25600.0,28.499,28.5105,28.4702,28.499,25600.0
2005-12-08 10:15:00,49.4,49.41,49.39,49.4,21600.0,28.499,28.5048,28.4932,28.499,21600.0
2005-12-08 10:20:00,49.4,49.48,49.38,49.43,50000.0,28.499,28.5452,28.4875,28.5163,50000.0
2005-12-08 10:25:00,49.46,49.46,49.38,49.39,26900.0,28.5336,28.5336,28.4875,28.4932,26900.0
2005-12-08 10:30:00,49.39,49.42,49.35,49.36,31700.0,28.4932,28.5105,28.4702,28.4759,31700.0
2005-12-08 10:35:00,49.36,49.44,49.25,49.25,44000.0,28.4759,28.5221,28.4125,28.4125,44000.0
2005-12-08 10:40:00,49.24,49.41,49.23,49.39,66700.0,28.4067,28.5048,28.4009,28.4932,66700.0
2005-12-08 10:45:00,49.38,49.38,49.31,49.35,37600.0,28.4875,28.4875,28.4471,28.4702,37600.0
2005-12-08 10:50:00,49.36,49.4,49.34,49.38,52100.0,28.4759,28.499,28.4644,28.4875,52100.0
2005-12-08 10:55:00,49.38,49.41,49.37,49.41,54600.0,28.4875,28.5048,28.4817,28.5048,54600.0
2005-12-08 11:00:00,49.41,49.47,49.4,49.45,61200.0,28.5048,28.5394,28.499,28.5279,61200.0
2005-12-08 11:05:00,49.45,49.48,49.35,49.48,73000.0,28.5279,28.5452,28.4702,28.5452,73000.0
2005-12-08 11:10:00,49.49,49.56,49.47,49.56,87700.0,28.5509,28.5913,28.5394,28.5913,87700.0
2005-12-08 11:15:00,49.56,49.64,49.5,49.64,101900.0,28.5913,28.6375,28.5567,28.6375,101900.0
2005-12-08 11:20:00,49.64,49.75,49.64,49.75,57500.0,28.6375,28.7009,28.6375,28.7009,57500.0
2005-12-08 11:25:00,49.75,49.78,49.72,49.73,45800.0,28.7009,28.7182,28.6836,28.6894,45800.0
2005-12-08 11:30:00,49.77,49.78,49.61,49.64,47000.0,28.7125,28.7182,28.6202,28.6375,47000.0
2005-12-08 11:35:00,49.65,49.77,49.64,49.75,90300.0,28.6432,28.7125,28.6375,28.7009,90300.0
2005-12-08 11:40:00,49.74,49.75,49.69,49.75,43000.0,28.6952,28.7009,28.6663,28.7009,43000.0
2005-12-08 11:45:00,49.75,49.84,49.73,49.8,95100.0,28.7009,28.7528,28.6894,28.7298,95100.0
2005-12-08 11:50:00,49.8,49.81,49.73,49.77,73800.0,28.7298,28.7355,28.6894,28.7125,73800.0
2005-12-08 11:55:00,49.78,49.85,49.77,49.83,35400.0,28.7182,28.7586,28.7125,28.7471,35400.0
2005-12-08 12:00:00,49.85,49.9,49.84,49.86,45900.0,28.7586,28.7875,28.7528,28.7644,45900.0
2005-12-08 12:05:00,49.85,49.87,49.84,49.85,21800.0,28.7586,28.7702,28.7528,28.7586,21800.0
2005-12-08 12:10:00,49.84,49.87,49.81,49.86,32200.0,28.7528,28.7702,28.7355,28.7644,32200.0
2005-12-08 12:15:00,49.85,49.87,49.81,49.81,32700.0,28.7586,28.7702,28.7355,28.7355,32700.0
2005-12-08 12:20:00,49.81,49.81,49.73,49.78,38400.0,28.7355,28.7355,28.6894,28.7182,38400.0
2005-12-08 12:25:00,49.77,49.79,49.73,49.73,22800.0,28.7125,28.724,28.6894,28.6894,22800.0
2005-12-08 12:30:00,49.74,49.76,49.72,49.72,48300.0,28.6952,28.7067,28.6836,28.6836,48300.0
2005-12-08 12:35:00,49.72,49.77,49.72,49.76,53000.0,28.6836,28.7125,28.6836,28.7067,53000.0
2005-12-08 12:40:00,49.76,49.77,49.74,49.74,18800.0,28.7067,28.7125,28.6952,28.6952,18800.0
2005-12-08 12:45:00,49.74,49.78,49.72,49.75,29200.0,28.6952,28.7182,28.6836,28.7009,29200.0
2005-12-08 12:50:00,49.75,49.75,49.73,49.74,11500.0,28.7009,28.7009,28.6894,28.6952,11500.0
2005-12-08 12:55:00,49.73,49.75,49.71,49.75,57700.0,28.6894,28.7009,28.6779,28.7009,57700.0
2005-12-08 13:00:00,49.75,49.75,49.63,49.64,36100.0,28.7009,28.7009,28.6317,28.6375,36100.0
2005-12-08 13:05:00,49.65,49.7,49.6,49.6,27900.0,28.6432,28.6721,28.6144,28.6144,27900.0
2005-12-08 13:10:00,49.6,49.62,49.52,49.62,44200.0,28.6144,28.6259,28.5682,28.6259,44200.0
2005-12-08 13:15:00,49.62,49.65,49.58,49.65,29800.0,28.6259,28.6432,28.6029,28.6432,29800.0
2005-12-08 13:20:00,49.64,49.68,49.64,49.65,10700.0,28.6375,28.6605,28.6375,28.6432,10700.0
2005-12-08 13:25:00,49.65,49.68,49.65,49.65,10800.0,28.6432,28.6605,28.6432,28.6432,10800.0
2005-12-08 13:30:00,49.64,49.74,49.64,49.67,25800.0,28.6375,28.6952,28.6375,28.6548,25800.0
2005-12-08 13:35:00,49.66,49.7,49.66,49.68,42800.0,28.649,28.6721,28.649,28.6605,42800.0
2005-12-08 13:40:00,49.68,49.69,49.65,49.69,16800.0,28.6605,28.6663,28.6432,28.6663,16800.0
2005-12-08 13:45:00,49.71,49.72,49.67,49.67,71100.0,28.6779,28.6836,28.6548,28.6548,71100.0
2005-12-08 13:50:00,49.67,49.72,49.65,49.71,15900.0,28.6548,28.6836,28.6432,28.6779,15900.0
2005-12-08 13:55:00,49.71,49.78,49.71,49.75,32500.0,28.6779,28.7182,28.6779,28.7009,32500.0
2005-12-08 14:00:00,49.75,49.76,49.69,49.7,16700.0,28.7009,28.7067,28.6663,28.6721,16700.0
2005-12-08 14:05:00,49.68,49.71,49.66,49.7,19800.0,28.6605,28.6779,28.649,28.6721,19800.0
2005-12-08 14:10:00,49.69,49.69,49.64,49.66,19200.0,28.6663,28.6663,28.6375,28.649,19200.0
2005-12-08 14:15:00,49.65,49.66,49.52,49.53,67800.0,28.6432,28.649,28.5682,28.574,67800.0
2005-12-08 14:20:00,49.53,49.56,49.5,49.56,73500.0,28.574,28.5913,28.5567,28.5913,73500.0
2005-12-08 14:25:00,49.56,49.59,49.51,49.53,31700.0,28.5913,28.6086,28.5625,28.574,31700.0
2005-12-08 14:30:00,49.54,49.54,49.43,49.43,41400.0,28.5798,28.5798,28.5163,28.5163,41400.0
2005-12-08 14:35:00,49.45,49.55,49.42,49.55,63000.0,28.5279,28.5855,28.5105,28.5855,63000.0
2005-12-08 14:40:00,49.55,49.56,49.53,49.55,14700.0,28.5855,28.5913,28.574,28.5855,14700.0
2005-12-08 14:45:00,49.56,49.63,49.56,49.56,21000.0,28.5913,28.6317,28.5913,28.5913,21000.0
2005-12-08 14:50:00,49.56,49.56,49.54,49.55,13600.0,28.5913,28.5913,28.5798,28.5855,13600.0
2005-12-08 14:55:00,49.55,49.65,49.55,49.64,45100.0,28.5855,28.6432,28.5855,28.6375,45100.0
2005-12-08 15:00:00,49.62,49.78,49.62,49.75,33200.0,28.6259,28.7182,28.6259,28.7009,33200.0
2005-12-08 15:05:00,49.76,49.78,49.75,49.75,46700.0,28.7067,28.7182,28.7009,28.7009,46700.0
2005-12-08 15:10:00,49.74,49.76,49.72,49.76,24200.0,28.6952,28.7067,28.6836,28.7067,24200.0
2005-12-08 15:15:00,49.77,49.82,49.77,49.79,24300.0,28.7125,28.7413,28.7125,28.724,24300.0
2005-12-08 15:20:00,49.8,49.82,49.78,49.8,70400.0,28.7298,28.7413,28.7182,28.7298,70400.0
2005-12-08 15:25:00,49.8,49.83,49.78,49.78,86500.0,28.7298,28.7471,28.7182,28.7182,86500.0
2005-12-08 15:30:00,49.78,49.85,49.76,49.85,65500.0,28.7182,28.7586,28.7067,28.7586,65500.0
2005-12-08 15:35:00,49.85,49.87,49.74,49.79,82100.0,28.7586,28.7702,28.6952,28.724,82100.0
2005-12-08 15:40:00,49.79,49.86,49.79,49.86,89900.0,28.724,28.7644,28.724,28.7644,89900.0
2005-12-08 15:45:00,49.86,49.88,49.82,49.87,98900.0,28.7644,28.7759,28.7413,28.7702,98900.0
2005-12-08 15:50:00,49.87,49.98,49.86,49.97,131300.0,28.7702,28.8336,28.7644,28.8278,131300.0
2005-12-08 15:55:00,49.98,50.0,49.96,50.0,134300.0,28.8336,28.8452,28.8221,28.8452,134300.0
2005-12-09 09:30:00,49.98,50.03,49.9,50.03,96100.0,28.8336,28.8625,28.7875,28.8625,96100.0
2005-12-09 09:35:00,50.0,50.21,49.99,50.2,69100.0,28.8452,28.9663,28.8394,28.9605,69100.0
2005-12-09 09:40:00,50.2,50.2,49.9,49.92,69700.0,28.9605,28.9605,28.7875,28.799,69700.0
2005-12-09 09:45:00,49.98,50.0,49.83,49.88,59700.0,28.8336,28.8452,28.7471,28.7759,59700.0
2005-12-09 09:50:00,49.89,49.9,49.71,49.78,62700.0,28.7817,28.7875,28.6779,28.7182,62700.0
2005-12-09 09:55:00,49.78,49.87,49.7,49.7,44000.0,28.7182,28.7702,28.6721,28.6721,44000.0
2005-12-09 10:00:00,49.7,49.78,49.65,49.67,55100.0,28.6721,28.7182,28.6432,28.6548,55100.0
2005-12-09 10:05:00,49.67,49.67,49.57,49.62,112100.0,28.6548,28.6548,28.5971,28.6259,112100.0
2005-12-09 10:10:00,49.63,49.65,49.47,49.5,80800.0,28.6317,28.6432,28.5394,28.5567,80800.0
2005-12-09 10:15:00,49.47,49.5,49.46,49.48,92800.0,28.5394,28.5567,28.5336,28.5452,92800.0
2005-12-09 10:20:00,49.48,49.5,49.3,49.32,38100.0,28.5452,28.5567,28.4413,28.4529,38100.0
2005-12-09 10:25:00,49.32,49.33,49.29,49.32,72600.0,28.4529,28.4586,28.4356,28.4529,72600.0
2005-12-09 10:30:00,49.33,49.33,49.27,49.31,71800.0,28.4586,28.4586,28.424,28.4471,71800.0
2005-12-09 10:35:00,49.31,49.5,49.27,49.5,45900.0,28.4471,28.5567,28.424,28.5567,45900.0
2005-12-09 10:40:00,49.49,49.57,49.35,49.36,26800.0,28.5509,28.5971,28.4702,28.4759,26800.0
2005-12-09 10:45:00,49.35,49.53,49.3,49.53,53600.0,28.4702,28.574,28.4413,28.574,53600.0
2005-12-09 10:50:00,49.53,49.6,49.5,49.6,67200.0,28.574,28.6144,28.5567,28.6144,67200.0
2005-12-09 10:55:00,49.6,49.72,49.59,49.69,79000.0,28.6144,28.6836,28.6086,28.6663,79000.0
2005-12-09 11:00:00,49.69,49.91,49.68,49.81,65700.0,28.6663,28.7932,28.6605,28.7355,65700.0
2005-12-09 11:05:00,49.82,49.88,49.78,49.85,100800.0,28.7413,28.7759,28.7182,28.7586,100800.0
2005-12-09 11:10:00,49.85,49.95,49.83,49.88,124600.0,28.7586,28.8163,28.7471,28.7759,124600.0
2005-12-09 11:15:00,49.89,49.89,49.84,49.86,17000.0,28.7817,28.7817,28.7528,28.7644,17000.0
2005-12-09 11:20:00,49.86,49.96,49.84,49.96,65700.0,28.7644,28.8221,28.7528,28.8221,65700.0
2005-12-09 11:25:00,49.96,50.12,49.96,50.05,111800.0,28.8221,28.9144,28.8221,28.874,111800.0
2005-12-09 11:30:00,50.03,50.04,49.93,50.0,59800.0,28.8625,28.8682,28.8048,28.8452,59800.0
2005-12-09 11:35:00,50.01,50.08,49.99,50.08,47300.0,28.8509,28.8913,28.8394,28.8913,47300.0
2005-12-09 11:40:00,50.08,50.14,49.99,49.99,55100.0,28.8913,28.9259,28.8394,28.8394,55100.0
2005-12-09 11:45:00,49.99,50.05,49.97,50.02,30000.0,28.8394,28.874,28.8278,28.8567,30000.0
2005-12-09 11:50:00,50.02,50.02,49.96,49.97,8100.0,28.8567,28.8567,28.8221,28.8278,8100.0
2005-12-09 11:55:00,49.97,49.98,49.88,49.88,21300.0,28.8278,28.8336,28.7759,28.7759,21300.0
2005-12-09 12:00:00,49.89,49.92,49.83,49.87,31100.0,28.7817,28.799,28.7471,28.7702,31100.0
2005-12-09 12:05:00,49.87,49.95,49.82,49.92,28600.0,28.7702,28.8163,28.7413,28.799,28600.0
2005-12-09 12:10:00,49.91,50.09,49.9,50.03,52000.0,28.7932,28.8971,28.7875,28.8625,52000.0
2005-12-09 12:15:00,50.03,50.13,50.01,50.08,52100.0,28.8625,28.9201,28.8509,28.8913,52100.0
2005-12-09 12:20:00,50.08,50.08,49.99,50.01,29300.0,28.8913,28.8913,28.8394,28.8509,29300.0
2005-12-09 12:25:00,50.0,50.05,49.96,49.96,13800.0,28.8452,28.874,28.8221,28.8221,13800.0
2005-12-09 12:30:00,49.95,50.03,49.95,49.98,19000.0,28.8163,28.8625,28.8163,28.8336,19000.0
2005-12-09 12:35:00,49.97,50.0,49.94,49.94,7600.0,28.8278,28.8452,28.8105,28.8105,7600.0
2005-12-09 12:40:00,49.95,50.0,49.95,50.0,16400.0,28.8163,28.8452,28.8163,28.8452,16400.0
2005-12-09 12:45:00,50.0,50.0,49.93,49.94,23400.0,28.8452,28.8452,28.8048,28.8105,23400.0
2005-12-09 12:50:00,49.92,50.0,49.85,49.96,51600.0,28.799,28.8452,28.7586,28.8221,51600.0
2005-12-09 12:55:00,49.96,49.97,49.91,49.92,48800.0,28.8221,28.8278,28.7932,28.799,48800.0
2005-12-09 13:00:00,49.92,50.02,49.91,50.01,42800.0,28.799,28.8567,28.7932,28.8509,42800.0
2005-12-09 13:05:00,50.01,50.02,50.0,50.01,15600.0,28.8509,28.8567,28.8452,28.8509,15600.0
2005-12-09 13:10:00,50.01,50.03,49.95,49.96,33000.0,28.8509,28.8625,28.8163,28.8221,33000.0
2005-12-09 13:15:00,49.96,50.01,49.94,49.94,30700.0,28.8221,28.8509,28.8105,28.8105,30700.0
2005-12-09 13:20:00,49.95,50.03,49.95,50.03,14200.0,28.8163,28.8625,28.8163,28.8625,14200.0
2005-12-09 13:25:00,50.03,50.08,50.03,50.07,16000.0,28.8625,28.8913,28.8625,28.8855,16000.0
2005-12-09 13:30:00,50.07,50.15,50.06,50.13,77800.0,28.8855,28.9317,28.8798,28.9201,77800.0
2005-12-09 13:35:00,50.15,50.15,50.1,50.1,58400.0,28.9317,28.9317,28.9028,28.9028,58400.0
2005-12-09 13:40:00,50.11,50.12,50.08,50.1,21300.0,28.9086,28.9144,28.8913,28.9028,21300.0
2005-12-09 13:45:00,50.11,50.14,50.04,50.08,27600.0,28.9086,28.9259,28.8682,28.8913,27600.0
2005-12-09 13:50:00,50.07,50.21,50.07,50.21,67900.0,28.8855,28.9663,28.8855,28.9663,67900.0
2005-12-09 13:55:00,50.22,50.31,50.2,50.24,70800.0,28.9721,29.024,28.9605,28.9836,70800.0
2005-12-09 14:00:00,50.25,50.3,50.24,50.26,34100.0,28.9894,29.0182,28.9836,28.9951,34100.0
2005-12-09 14:05:00,50.28,50.33,50.24,50.32,42500.0,29.0067,29.0355,28.9836,29.0298,42500.0
2005-12-09 14:10:00,50.32,50.32,50.24,50.25,27400.0,29.0298,29.0298,28.9836,28.9894,27400.0
2005-12-09 14:15:00,50.23,50.35,50.23,50.33,27300.0,28.9778,29.0471,28.9778,29.0355,27300.0
2005-12-09 14:20:00,50.34,50.42,50.34,50.42,55200.0,29.0413,29.0875,29.0413,29.0875,55200.0
2005-12-09 14:25:00,50.43,50.49,50.43,50.48,54600.0,29.0932,29.1278,29.0932,29.1221,54600.0
2005-12-09 14:30:00,50.48,50.49,50.45,50.45,33900.0,29.1221,29.1278,29.1048,29.1048,33900.0
2005-12-09 14:35:00,50.47,50.47,50.39,50.39,26200.0,29.1163,29.1163,29.0701,29.0701,26200.0
2005-12-09 14:40:00,50.39,50.39,50.35,50.35,55400.0,29.0701,29.0701,29.0471,29.0471,55400.0
2005-12-09 14:45:00,50.35,50.36,50.29,50.34,70100.0,29.0471,29.0528,29.0125,29.0413,70100.0
2005-12-09 14:50:00,50.34,50.35,50.27,50.32,32900.0,29.0413,29.0471,29.0009,29.0298,32900.0
2005-12-09 14:55:00,50.32,50.34,50.26,50.28,25200.0,29.0298,29.0413,28.9951,29.0067,25200.0
2005-12-09 15:00:00,50.28,50.33,50.22,50.26,50800.0,29.0067,29.0355,28.9721,28.9951,50800.0
2005-12-09 15:05:00,50.26,50.29,50.25,50.28,13100.0,28.9951,29.0125,28.9894,29.0067,13100.0
2005-12-09 15:10:00,50.26,50.31,50.14,50.3,54100.0,28.9951,29.024,28.9259,29.0182,54100.0
2005-12-09 15:15:00,50.29,50.35,50.16,50.16,45600.0,29.0125,29.0471,28.9375,28.9375,45600.0
2005-12-09 15:20:00,50.17,50.27,50.17,50.22,30500.0,28.9432,29.0009,28.9432,28.9721,30500.0
2005-12-09 15:25:00,50.22,50.29,50.18,50.27,30000.0,28.9721,29.0125,28.949,29.0009,30000.0
2005-12-09 15:30:00,50.27,50.27,50.13,50.22,37100.0,29.0009,29.0009,28.9201,28.9721,37100.0
2005-12-09 15:35:00,50.22,50.28,50.22,50.24,20900.0,28.9721,29.0067,28.9721,28.9836,20900.0
2005-12-09 15:40:00,50.24,50.35,50.2,50.35,51800.0,28.9836,29.0471,28.9605,29.0471,51800.0
2005-12-09 15:45:00,50.36,50.38,50.3,50.35,103500.0,29.0528,29.0644,29.0182,29.0471,103500.0
2005-12-09 15:50:00,50.36,50.36,50.2,50.24,69000.0,29.0528,29.0528,28.9605,28.9836,69000.0
2005-12-09 15:55:00,50.24,50.26,50.18,50.26,118900.0,28.9836,28.9951,28.949,28.9951,118900.0
2005-12-12 09:30:00,50.3,50.6,50.29,50.6,116600.0,29.0182,29.1913,29.0125,29.1913,116600.0
2005-12-12 09:35:00,50.6,51.03,50.59,50.82,289400.0,29.1913,29.4394,29.1855,29.3182,289400.0
2005-12-12 09:40:00,50.83,50.83,50.51,50.75,77700.0,29.324,29.324,29.1394,29.2778,77700.0
2005-12-12 09:45:00,50.75,50.8,50.59,50.7,174600.0,29.2778,29.3067,29.1855,29.249,174600.0
2005-12-12 09:50:00,50.69,51.0,50.69,50.86,144100.0,29.2432,29.4221,29.2432,29.3413,144100.0
2005-12-12 09:55:00,50.88,50.9,50.81,50.82,88800.0,29.3528,29.3644,29.3124,29.3182,88800.0
2005-12-12 10:00:00,50.82,50.88,50.8,50.85,62200.0,29.3182,29.3528,29.3067,29.3355,62200.0
2005-12-12 10:05:00,50.84,50.84,50.8,50.82,152100.0,29.3298,29.3298,29.3067,29.3182,152100.0
2005-12-12 10:10:00,50.84,50.84,50.79,50.8,134300.0,29.3298,29.3298,29.3009,29.3067,134300.0
2005-12-12 10:15:00,50.8,50.89,50.8,50.87,93600.0,29.3067,29.3586,29.3067,29.3471,93600.0
2005-12-12 10:20:00,50.87,50.91,50.83,50.86,88200.0,29.3471,29.3701,29.324,29.3413,88200.0
2005-12-12 10:25:00,50.87,50.9,50.8,50.83,46800.0,29.3471,29.3644,29.3067,29.324,46800.0
2005-12-12 10:30:00,50.83,50.86,50.81,50.84,56700.0,29.324,29.3413,29.3124,29.3298,56700.0
2005-12-12 10:35:00,50.83,50.83,50.65,50.72,373800.0,29.324,29.324,29.2201,29.2605,373800.0
2005-12-12 10:40:00,50.7,50.7,50.63,50.64,107100.0,29.249,29.249,29.2086,29.2144,107100.0
2005-12-12 10:45:00,50.63,50.7,50.51,50.68,153700.0,29.2086,29.249,29.1394,29.2374,153700.0
2005-12-12 10:50:00,50.66,50.68,50.66,50.67,52900.0,29.2259,29.2374,29.2259,29.2317,52900.0
2005-12-12 10:55:00,50.66,50.69,50.65,50.69,120400.0,29.2259,29.2432,29.2201,29.2432,120400.0
2005-12-12 11:00:00,50.69,50.74,50.66,50.69,76900.0,29.2432,29.2721,29.2259,29.2432,76900.0
2005-12-12 11:05:00,50.69,50.69,50.62,50.63,40400.0,29.2432,29.2432,29.2028,29.2086,40400.0
2005-12-12 11:10:00,50.63,50.65,50.58,50.58,31300.0,29.2086,29.2201,29.1798,29.1798,31300.0
2005-12-12 11:15:00,50.6,50.6,50.43,50.43,46600.0,29.1913,29.1913,29.0932,29.0932,46600.0
2005-12-12 11:20:00,50.43,50.45,50.37,50.44,96800.0,29.0932,29.1048,29.0586,29.099,96800.0
2005-12-12 11:25:00,50.47,50.5,50.3,50.31,40800.0,29.1163,29.1336,29.0182,29.024,40800.0
2005-12-12 11:30:00,50.3,50.37,50.2,50.34,63200.0,29.0182,29.0586,28.9605,29.0413,63200.0
2005-12-12 11:35:00,50.28,50.3,50.23,50.23,64900.0,29.0067,29.0182,28.9778,28.9778,64900.0
2005-12-12 11:40:00,50.24,50.25,50.13,50.16,161600.0,28.9836,28.9894,28.9201,28.9375,161600.0
2005-12-12 11:45:00,50.16,50.18,50.06,50.14,90600.0,28.9375,28.949,28.8798,28.9259,90600.0
2005-12-12 11:50:00,50.14,50.23,50.13,50.21,86200.0,28.9259,28.9778,28.9201,28.9663,86200.0
2005-12-12 11:55:00,50.22,50.22,50.16,50.2,44000.0,28.9721,28.9721,28.9375,28.9605,44000.0
2005-12-12 12:00:00,50.2,50.27,50.19,50.23,63500.0,28.9605,29.0009,28.9548,28.9778,63500.0
2005-12-12 12:05:00,50.23,50.23,50.16,50.17,23000.0,28.9778,28.9778,28.9375,28.9432,23000.0
2005-12-12 12:10:00,50.15,50.2,50.15,50.2,24500.0,28.9317,28.9605,28.9317,28.9605,24500.0
2005-12-12 12:15:00,50.2,50.22,50.14,50.15,40300.0,28.9605,28.9721,28.9259,28.9317,40300.0
2005-12-12 12:20:00,50.17,50.2,50.14,50.14,36800.0,28.9432,28.9605,28.9259,28.9259,36800.0
2005-12-12 12:25:00,50.14,50.19,50.07,50.07,62600.0,28.9259,28.9548,28.8855,28.8855,62600.0
2005-12-12 12:30:00,50.07,50.07,49.98,50.04,131800.0,28.8855,28.8855,28.8336,28.8682,131800.0
2005-12-12 12:35:00,50.04,50.04,49.95,49.97,43900.0,28.8682,28.8682,28.8163,28.8278,43900.0
2005-12-12 12:40:00,49.96,50.0,49.95,49.98,37600.0,28.8221,28.8452,28.8163,28.8336,37600.0
2005-12-12 12:45:00,49.98,50.0,49.97,49.97,57000.0,28.8336,28.8452,28.8278,28.8278,57000.0
2005-12-12 12:50:00,49.98,50.0,49.95,49.96,45500.0,28.8336,28.8452,28.8163,28.8221,45500.0
2005-12-12 12:55:00,49.96,50.0,49.95,49.97,38800.0,28.8221,28.8452,28.8163,28.8278,38800.0
2005-12-12 13:00:00,49.98,49.99,49.96,49.97,36600.0,28.8336,28.8394,28.8221,28.8278,36600.0
2005-12-12 13:05:00,49.96,49.97,49.93,49.95,48800.0,28.8221,28.8278,28.8048,28.8163,48800.0
2005-12-12 13:10:00,49.96,49.99,49.94,49.99,39400.0,28.8221,28.8394,28.8105,28.8394,39400.0
2005-12-12 13:15:00,49.99,50.0,49.97,50.0,50900.0,28.8394,28.8452,28.8278,28.8452,50900.0
2005-12-12 13:20:00,49.99,50.07,49.98,50.07,66400.0,28.8394,28.8855,28.8336,28.8855,66400.0
2005-12-12 13:25:00,50.07,50.14,50.07,50.13,55500.0,28.8855,28.9259,28.8855,28.9201,55500.0
2005-12-12 13:30:00,50.13,50.14,50.04,50.04,47800.0,28.9201,28.9259,28.8682,28.8682,47800.0
2005-12-12 13:35:00,50.04,50.09,49.98,50.0,58800.0,28.8682,28.8971,28.8336,28.8452,58800.0
2005-12-12 13:40:00,49.99,50.0,49.97,50.0,46300.0,28.8394,28.8452,28.8278,28.8452,46300.0
2005-12-12 13:45:00,50.0,50.02,49.98,49.99,34400.0,28.8452,28.8567,28.8336,28.8394,34400.0
2005-12-12 13:50:00,49.99,50.0,49.96,49.96,17600.0,28.8394,28.8452,28.8221,28.8221,17600.0
2005-12-12 13:55:00,49.96,50.0,49.95,49.99,38400.0,28.8221,28.8452,28.8163,28.8394,38400.0
2005-12-12 14:00:00,50.0,50.03,49.96,50.03,82700.0,28.8452,28.8625,28.8221,28.8625,82700.0
2005-12-12 14:05:00,50.02,50.04,50.01,50.02,33800.0,28.8567,28.8682,28.8509,28.8567,33800.0
2005-12-12 14:10:00,50.01,50.03,49.97,49.98,138600.0,28.8509,28.8625,28.8278,28.8336,138600.0
2005-12-12 14:15:00,49.97,49.99,49.94,49.98,34800.0,28.8278,28.8394,28.8105,28.8336,34800.0
2005-12-12 14:20:00,49.97,50.01,49.96,50.0,68400.0,28.8278,28.8509,28.8221,28.8452,68400.0
2005-12-12 14:25:00,50.0,50.0,49.98,49.98,44000.0,28.8452,28.8452,28.8336,28.8336,44000.0
2005-12-12 14:30:00,49.99,50.09,49.98,50.07,111500.0,28.8394,28.8971,28.8336,28.8855,111500.0
2005-12-12 14:35:00,50.07,50.15,50.04,50.15,108300.0,28.8855,28.9317,28.8682,28.9317,108300.0
2005-12-12 14:40:00,50.17,50.21,50.13,50.15,46600.0,28.9432,28.9663,28.9201,28.9317,46600.0
2005-12-12 14:45:00,50.13,50.16,50.1,50.13,51700.0,28.9201,28.9375,28.9028,28.9201,51700.0
2005-12-12 14:50:00,50.13,50.13,50.03,50.03,59800.0,28.9201,28.9201,28.8625,28.8625,59800.0
2005-12-12 14:55:00,50.03,50.08,50.02,50.03,57700.0,28.8625,28.8913,28.8567,28.8625,57700.0
2005-12-12 15:00:00,50.04,50.06,50.01,50.06,65400.0,28.8682,28.8798,28.8509,28.8798,65400.0
2005-12-12 15:05:00,50.06,50.09,50.06,50.08,46800.0,28.8798,28.8971,28.8798,28.8913,46800.0
2005-12-12 15:10:00,50.08,50.09,49.99,50.08,65700.0,28.8913,28.8971,28.8394,28.8913,65700.0
2005-12-12 15:15:00,50.08,50.15,49.98,49.99,102200.0,28.8913,28.9317,28.8336,28.8394,102200.0
2005-12-12 15:20:00,50.0,50.02,49.77,49.9,150500.0,28.8452,28.8567,28.7125,28.7875,150500.0
2005-12-12 15:25:00,49.9,49.94,49.77,49.9,112600.0,28.7875,28.8105,28.7125,28.7875,112600.0
2005-12-12 15:30:00,49.91,49.93,49.81,49.84,184400.0,28.7932,28.8048,28.7355,28.7528,184400.0
2005-12-12 15:35:00,49.83,49.88,49.71,49.77,229700.0,28.7471,28.7759,28.6779,28.7125,229700.0
2005-12-12 15:40:00,49.8,49.82,49.77,49.78,205400.0,28.7298,28.7413,28.7125,28.7182,205400.0
2005-12-12 15:45:00,49.77,49.78,49.67,49.71,166100.0,28.7125,28.7182,28.6548,28.6779,166100.0
2005-12-12 15:50:00,49.7,49.75,49.69,49.7,248700.0,28.6721,28.7009,28.6663,28.6721,248700.0
2005-12-12 15:55:00,49.7,49.88,49.69,49.88,182200.0,28.6721,28.7759,28.6663,28.7759,182200.0
2005-12-13 09:30:00,45.55,45.77,45.37,45.42,1101300.0,26.2779,26.4049,26.1741,26.2029,1101300.0
2005-12-13 09:35:00,45.42,45.56,45.18,45.19,1168000.0,26.2029,26.2837,26.0645,26.0702,1168000.0
2005-12-13 09:40:00,45.19,45.5,44.87,44.92,1340800.0,26.0702,26.2491,25.8856,25.9145,1340800.0
2005-12-13 09:45:00,44.92,45.9,44.55,44.74,1173200.0,25.9145,26.4798,25.701,25.8106,1173200.0
2005-12-13 09:50:00,44.76,45.15,44.74,44.94,798100.0,25.8222,26.0472,25.8106,25.926,798100.0
2005-12-13 09:55:00,44.93,45.1,44.7,44.84,823400.0,25.9203,26.0183,25.7876,25.8683,823400.0
2005-12-13 10:00:00,44.81,45.05,44.79,45.01,728800.0,25.851,25.9895,25.8395,25.9664,728800.0
2005-12-13 10:05:00,45.01,45.08,44.7,45.03,569900.0,25.9664,26.0068,25.7876,25.9779,569900.0
2005-12-13 10:10:00,45.05,45.05,44.86,45.0,439900.0,25.9895,25.9895,25.8799,25.9606,439900.0
2005-12-13 10:15:00,45.0,45.12,44.99,45.0,494500.0,25.9606,26.0299,25.9549,25.9606,494500.0
2005-12-13 10:20:00,45.0,45.01,44.78,44.81,489100.0,25.9606,25.9664,25.8337,25.851,489100.0
2005-12-13 10:25:00,44.81,44.9,44.77,44.9,422900.0,25.851,25.9029,25.8279,25.9029,422900.0
2005-12-13 10:30:00,44.87,44.92,44.75,44.76,443800.0,25.8856,25.9145,25.8164,25.8222,443800.0
2005-12-13 10:35:00,44.75,44.81,44.63,44.67,500100.0,25.8164,25.851,25.7472,25.7703,500100.0
2005-12-13 10:40:00,44.68,44.68,44.6,44.67,572600.0,25.776,25.776,25.7299,25.7703,572600.0
2005-12-13 10:45:00,44.67,44.7,44.45,44.46,556600.0,25.7703,25.7876,25.6433,25.6491,556600.0
2005-12-13 10:50:00,44.46,44.59,44.38,44.46,523100.0,25.6491,25.7241,25.603,25.6491,523100.0
2005-12-13 10:55:00,44.46,44.46,44.16,44.17,555700.0,25.6491,25.6491,25.476,25.4818,555700.0
2005-12-13 11:00:00,44.16,44.28,44.07,44.28,654300.0,25.476,25.5453,25.4241,25.5453,654300.0
2005-12-13 11:05:00,44.28,44.39,44.21,44.35,627500.0,25.5453,25.6087,25.5049,25.5856,627500.0
2005-12-13 11:10:00,44.35,44.42,44.21,44.3,560100.0,25.5856,25.626,25.5049,25.5568,560100.0
2005-12-13 11:15:00,44.3,44.5,44.3,44.44,477700.0,25.5568,25.6722,25.5568,25.6376,477700.0
2005-12-13 11:20:00,44.45,44.46,44.39,44.39,315400.0,25.6433,25.6491,25.6087,25.6087,315400.0
2005-12-13 11:25:00,44.37,44.5,44.28,44.33,322200.0,25.5972,25.6722,25.5453,25.5741,322200.0
2005-12-13 11:30:00,44.31,44.43,44.31,44.35,187600.0,25.5626,25.6318,25.5626,25.5856,187600.0
2005-12-13 11:35:00,44.35,44.36,44.26,44.27,254200.0,25.5856,25.5914,25.5337,25.5395,254200.0
2005-12-13 11:40:00,44.26,44.3,44.21,44.22,190200.0,25.5337,25.5568,25.5049,25.5107,190200.0
2005-12-13 11:45:00,44.23,44.23,44.09,44.12,388400.0,25.5164,25.5164,25.4357,25.453,388400.0
2005-12-13 11:50:00,44.14,44.23,44.11,44.15,291100.0,25.4645,25.5164,25.4472,25.4703,291100.0
2005-12-13 11:55:00,44.15,44.2,44.08,44.16,382600.0,25.4703,25.4991,25.4299,25.476,382600.0
2005-12-13 12:00:00,44.14,44.19,43.95,43.97,646100.0,25.4645,25.4933,25.3549,25.3664,646100.0
2005-12-13 12:05:00,43.96,44.11,43.95,43.99,500800.0,25.3607,25.4472,25.3549,25.378,500800.0
2005-12-13 12:10:00,43.99,44.0,43.78,43.79,367500.0,25.378,25.3837,25.2568,25.2626,367500.0
2005-12-13 12:15:00,43.81,44.0,43.57,43.88,636200.0,25.2741,25.3837,25.1357,25.3145,636200.0
2005-12-13 12:20:00,43.9,43.98,43.86,43.97,470800.0,25.326,25.3722,25.303,25.3664,470800.0
2005-12-13 12:25:00,43.97,43.97,43.85,43.85,386100.0,25.3664,25.3664,25.2972,25.2972,386100.0
2005-12-13 12:30:00,43.87,43.88,43.79,43.84,189200.0,25.3087,25.3145,25.2626,25.2914,189200.0
2005-12-13 12:35:00,43.84,43.99,43.82,43.96,292900.0,25.2914,25.378,25.2799,25.3607,292900.0
2005-12-13 12:40:00,43.96,43.97,43.89,43.9,472700.0,25.3607,25.3664,25.3203,25.326,472700.0
2005-12-13 12:45:00,43.9,43.99,43.89,43.96,209700.0,25.326,25.378,25.3203,25.3607,209700.0
2005-12-13 12:50:00,43.94,43.99,43.92,43.98,275700.0,25.3491,25.378,25.3376,25.3722,275700.0
2005-12-13 12:55:00,43.98,43.98,43.92,43.93,212700.0,25.3722,25.3722,25.3376,25.3434,212700.0
2005-12-13 13:00:00,43.93,43.95,43.91,43.95,380200.0,25.3434,25.3549,25.3318,25.3549,380200.0
2005-12-13 13:05:00,43.95,43.98,43.93,43.94,325900.0,25.3549,25.3722,25.3434,25.3491,325900.0
2005-12-13 13:10:00,43.95,43.95,43.92,43.94,174700.0,25.3549,25.3549,25.3376,25.3491,174700.0
2005-12-13 13:15:00,43.94,43.97,43.93,43.94,187200.0,25.3491,25.3664,25.3434,25.3491,187200.0
2005-12-13 13:20:00,43.94,43.95,43.9,43.9,183000.0,25.3491,25.3549,25.326,25.326,183000.0
2005-12-13 13:25:00,43.91,44.04,43.83,43.83,503000.0,25.3318,25.4068,25.2857,25.2857,503000.0
2005-12-13 13:30:00,43.83,43.97,43.77,43.77,324700.0,25.2857,25.3664,25.251,25.251,324700.0
2005-12-13 13:35:00,43.79,43.8,43.61,43.66,296200.0,25.2626,25.2684,25.1587,25.1876,296200.0
2005-12-13 13:40:00,43.66,43.74,43.59,43.68,636400.0,25.1876,25.2337,25.1472,25.1991,636400.0
2005-12-13 13:45:00,43.68,43.85,43.63,43.65,238900.0,25.1991,25.2972,25.1703,25.1818,238900.0
2005-12-13 13:50:00,43.65,43.77,43.65,43.77,210300.0,25.1818,25.251,25.1818,25.251,210300.0
2005-12-13 13:55:00,43.76,43.83,43.76,43.78,173700.0,25.2453,25.2857,25.2453,25.2568,173700.0
2005-12-13 14:00:00,43.78,43.89,43.76,43.86,193000.0,25.2568,25.3203,25.2453,25.303,193000.0
2005-12-13 14:05:00,43.86,43.87,43.81,43.86,182400.0,25.303,25.3087,25.2741,25.303,182400.0
2005-12-13 14:10:00,43.86,44.03,43.8,44.01,255400.0,25.303,25.401,25.2684,25.3895,255400.0
2005-12-13 14:15:00,44.0,44.01,43.8,43.85,389500.0,25.3837,25.3895,25.2684,25.2972,389500.0
2005-12-13 14:20:00,43.85,44.05,43.81,43.99,925000.0,25.2972,25.4126,25.2741,25.378,925000.0
2005-12-13 14:25:00,44.0,44.13,43.94,43.95,402100.0,25.3837,25.4587,25.3491,25.3549,402100.0
2005-12-13 14:30:00,43.96,44.29,43.95,44.25,586800.0,25.3607,25.551,25.3549,25.528,586800.0
2005-12-13 14:35:00,44.25,44.26,44.03,44.07,278200.0,25.528,25.5337,25.401,25.4241,278200.0
2005-12-13 14:40:00,44.07,44.25,44.07,44.21,637800.0,25.4241,25.528,25.4241,25.5049,637800.0
2005-12-13 14:45:00,44.2,44.21,44.07,44.14,347400.0,25.4991,25.5049,25.4241,25.4645,347400.0
2005-12-13 14:50:00,44.14,44.18,44.12,44.15,189500.0,25.4645,25.4876,25.453,25.4703,189500.0
2005-12-13 14:55:00,44.15,44.2,44.08,44.13,276700.0,25.4703,25.4991,25.4299,25.4587,276700.0
2005-12-13 15:00:00,44.13,44.13,43.95,43.96,333800.0,25.4587,25.4587,25.3549,25.3607,333800.0
2005-12-13 15:05:00,43.96,44.11,43.9,44.11,331200.0,25.3607,25.4472,25.326,25.4472,331200.0
2005-12-13 15:10:00,44.11,44.25,44.09,44.18,319700.0,25.4472,25.528,25.4357,25.4876,319700.0
2005-12-13 15:15:00,44.17,44.28,44.14,44.18,467100.0,25.4818,25.5453,25.4645,25.4876,467100.0
2005-12-13 15:20:00,44.19,44.22,44.12,44.14,380800.0,25.4933,25.5107,25.453,25.4645,380800.0
2005-12-13 15:25:00,44.14,44.17,44.14,44.15,527100.0,25.4645,25.4818,25.4645,25.4703,527100.0
2005-12-13 15:30:00,44.15,44.16,44.12,44.15,303600.0,25.4703,25.476,25.453,25.4703,303600.0
2005-12-13 15:35:00,44.14,44.17,44.07,44.09,369100.0,25.4645,25.4818,25.4241,25.4357,369100.0
2005-12-13 15:40:00,44.09,44.09,44.0,44.0,349200.0,25.4357,25.4357,25.3837,25.3837,349200.0
2005-12-13 15:45:00,44.0,44.06,43.99,44.06,360300.0,25.3837,25.4183,25.378,25.4183,360300.0
2005-12-13 15:50:00,44.05,44.11,44.01,44.02,411400.0,25.4126,25.4472,25.3895,25.3953,411400.0
2005-12-13 15:55:00,44.01,44.02,43.91,43.93,1125200.0,25.3895,25.3953,25.3318,25.3434,1125200.0
2005-12-14 09:30:00,44.0,44.1,43.89,44.0,539300.0,25.3837,25.4414,25.3203,25.3837,539300.0
2005-12-14 09:35:00,43.99,44.04,43.91,43.96,418100.0,25.378,25.4068,25.3318,25.3607,418100.0
2005-12-14 09:40:00,43.95,44.05,43.9,43.9,699300.0,25.3549,25.4126,25.326,25.326,699300.0
2005-12-14 09:45:00,43.91,44.0,43.75,43.75,359600.0,25.3318,25.3837,25.2395,25.2395,359600.0
2005-12-14 09:50:00,43.75,43.82,43.65,43.7,339100.0,25.2395,25.2799,25.1818,25.2107,339100.0
2005-12-14 09:55:00,43.7,43.84,43.6,43.82,226700.0,25.2107,25.2914,25.153,25.2799,226700.0
2005-12-14 10:00:00,43.84,44.18,43.79,44.0,298200.0,25.2914,25.4876,25.2626,25.3837,298200.0
2005-12-14 10:05:00,43.98,44.02,43.82,43.85,189300.0,25.3722,25.3953,25.2799,25.2972,189300.0
2005-12-14 10:10:00,43.86,43.91,43.79,43.81,167000.0,25.303,25.3318,25.2626,25.2741,167000.0
2005-12-14 10:15:00,43.78,43.94,43.77,43.89,129300.0,25.2568,25.3491,25.251,25.3203,129300.0
2005-12-14 10:20:00,43.89,43.96,43.89,43.92,163800.0,25.3203,25.3607,25.3203,25.3376,163800.0
2005-12-14 10:25:00,43.92,43.94,43.87,43.87,130900.0,25.3376,25.3491,25.3087,25.3087,130900.0
2005-12-14 10:30:00,43.86,44.0,43.86,43.96,155900.0,25.303,25.3837,25.303,25.3607,155900.0
2005-12-14 10:35:00,43.98,43.98,43.93,43.94,111200.0,25.3722,25.3722,25.3434,25.3491,111200.0
2005-12-14 10:40:00,43.94,43.95,43.93,43.95,63800.0,25.3491,25.3549,25.3434,25.3549,63800.0
2005-12-14 10:45:00,43.95,44.0,43.94,43.97,161100.0,25.3549,25.3837,25.3491,25.3664,161100.0
2005-12-14 10:50:00,43.96,43.98,43.93,43.95,129000.0,25.3607,25.3722,25.3434,25.3549,129000.0
2005-12-14 10:55:00,43.96,43.98,43.92,43.93,95900.0,25.3607,25.3722,25.3376,25.3434,95900.0
2005-12-14 11:00:00,43.93,43.94,43.85,43.86,174200.0,25.3434,25.3491,25.2972,25.303,174200.0
2005-12-14 11:05:00,43.86,43.93,43.85,43.87,134400.0,25.303,25.3434,25.2972,25.3087,134400.0
2005-12-14 11:10:00,43.87,43.94,43.83,43.93,74400.0,25.3087,25.3491,25.2857,25.3434,74400.0
2005-12-14 11:15:00,43.94,43.95,43.86,43.93,58900.0,25.3491,25.3549,25.303,25.3434,58900.0
2005-12-14 11:20:00,43.93,43.95,43.85,43.95,144100.0,25.3434,25.3549,25.2972,25.3549,144100.0
2005-12-14 11:25:00,43.95,43.95,43.86,43.9,69000.0,25.3549,25.3549,25.303,25.326,69000.0
2005-12-14 11:30:00,43.91,43.91,43.88,43.9,124800.0,25.3318,25.3318,25.3145,25.326,124800.0
2005-12-14 11:35:00,43.9,43.92,43.87,43.92,111900.0,25.326,25.3376,25.3087,25.3376,111900.0
2005-12-14 11:40:00,43.88,43.93,43.85,43.93,91100.0,25.3145,25.3434,25.2972,25.3434,91100.0
2005-12-14 11:45:00,43.93,43.96,43.87,43.94,67400.0,25.3434,25.3607,25.3087,25.3491,67400.0
2005-12-14 11:50:00,43.92,43.95,43.88,43.9,59900.0,25.3376,25.3549,25.3145,25.326,59900.0
2005-12-14 11:55:00,43.9,43.94,43.86,43.94,38100.0,25.326,25.3491,25.303,25.3491,38100.0
2005-12-14 12:00:00,43.93,43.96,43.88,43.91,111800.0,25.3434,25.3607,25.3145,25.3318,111800.0
2005-12-14 12:05:00,43.92,43.96,43.9,43.95,115100.0,25.3376,25.3607,25.326,25.3549,115100.0
2005-12-14 12:10:00,43.96,44.09,43.95,44.09,295800.0,25.3607,25.4357,25.3549,25.4357,295800.0
2005-12-14 12:15:00,44.06,44.1,43.99,43.99,115400.0,25.4183,25.4414,25.378,25.378,115400.0
2005-12-14 12:20:00,44.0,44.05,43.95,44.02,107900.0,25.3837,25.4126,25.3549,25.3953,107900.0
2005-12-14 12:25:00,44.02,44.05,44.0,44.02,92700.0,25.3953,25.4126,25.3837,25.3953,92700.0
2005-12-14 12:30:00,44.05,44.07,44.0,44.05,96900.0,25.4126,25.4241,25.3837,25.4126,96900.0
2005-12-14 12:35:00,44.03,44.05,44.0,44.0,148400.0,25.401,25.4126,25.3837,25.3837,148400.0
2005-12-14 12:40:00,44.0,44.0,43.93,43.98,56400.0,25.3837,25.3837,25.3434,25.3722,56400.0
2005-12-14 12:45:00,43.98,44.04,43.97,44.01,41000.0,25.3722,25.4068,25.3664,25.3895,41000.0
2005-12-14 12:50:00,44.01,44.14,44.0,44.1,253800.0,25.3895,25.4645,25.3837,25.4414,253800.0
2005-12-14 12:55:00,44.11,44.2,44.1,44.11,146500.0,25.4472,25.4991,25.4414,25.4472,146500.0
2005-12-14 13:00:00,44.15,44.18,44.1,44.15,111400.0,25.4703,25.4876,25.4414,25.4703,111400.0
2005-12-14 13:05:00,44.15,44.48,44.15,44.34,304300.0,25.4703,25.6606,25.4703,25.5799,304300.0
2005-12-14 13:10:00,44.34,44.35,44.24,44.27,260500.0,25.5799,25.5856,25.5222,25.5395,260500.0
2005-12-14 13:15:00,44.26,44.34,44.26,44.32,119800.0,25.5337,25.5799,25.5337,25.5683,119800.0
2005-12-14 13:20:00,44.34,44.38,44.3,44.36,191800.0,25.5799,25.603,25.5568,25.5914,191800.0
2005-12-14 13:25:00,44.38,44.46,44.38,44.43,116700.0,25.603,25.6491,25.603,25.6318,116700.0
2005-12-14 13:30:00,44.43,44.49,44.39,44.46,155900.0,25.6318,25.6664,25.6087,25.6491,155900.0
2005-12-14 13:35:00,44.46,44.58,44.46,44.48,182300.0,25.6491,25.7183,25.6491,25.6606,182300.0
2005-12-14 13:40:00,44.5,44.58,44.4,44.55,197900.0,25.6722,25.7183,25.6145,25.701,197900.0
2005-12-14 13:45:00,44.54,44.59,44.42,44.53,190300.0,25.6953,25.7241,25.626,25.6895,190300.0
2005-12-14 13:50:00,44.53,44.67,44.5,44.65,244000.0,25.6895,25.7703,25.6722,25.7587,244000.0
2005-12-14 13:55:00,44.66,44.66,44.52,44.59,112200.0,25.7645,25.7645,25.6837,25.7241,112200.0
2005-12-14 14:00:00,44.6,44.6,44.5,44.55,154200.0,25.7299,25.7299,25.6722,25.701,154200.0
2005-12-14 14:05:00,44.53,44.53,44.27,44.41,147100.0,25.6895,25.6895,25.5395,25.6203,147100.0
2005-12-14 14:10:00,44.43,44.54,44.36,44.48,110300.0,25.6318,25.6953,25.5914,25.6606,110300.0
2005-12-14 14:15:00,44.48,44.54,44.38,44.4,147000.0,25.6606,25.6953,25.603,25.6145,147000.0
2005-12-14 14:20:00,44.41,44.5,44.37,44.45,380100.0,25.6203,25.6722,25.5972,25.6433,380100.0
2005-12-14 14:25:00,44.45,44.49,44.34,44.4,103100.0,25.6433,25.6664,25.5799,25.6145,103100.0
2005-12-14 14:30:00,44.4,44.48,44.35,44.4,64100.0,25.6145,25.6606,25.5856,25.6145,64100.0
2005-12-14 14:35:00,44.42,44.49,44.3,44.45,95300.0,25.626,25.6664,25.5568,25.6433,95300.0
2005-12-14 14:40:00,44.48,44.49,44.32,44.4,138600.0,25.6606,25.6664,25.5683,25.6145,138600.0
2005-12-14 14:45:00,44.4,44.44,44.37,44.41,108000.0,25.6145,25.6376,25.5972,25.6203,108000.0
2005-12-14 14:50:00,44.4,44.45,44.39,44.44,132500.0,25.6145,25.6433,25.6087,25.6376,132500.0
2005-12-14 14:55:00,44.42,44.47,44.42,44.44,77900.0,25.626,25.6549,25.626,25.6376,77900.0
2005-12-14 15:00:00,44.45,44.48,44.44,44.46,56500.0,25.6433,25.6606,25.6376,25.6491,56500.0
2005-12-14 15:05:00,44.45,44.47,44.39,44.41,145000.0,25.6433,25.6549,25.6087,25.6203,145000.0
2005-12-14 15:10:00,44.4,44.48,44.4,44.48,277100.0,25.6145,25.6606,25.6145,25.6606,277100.0
2005-12-14 15:15:00,44.47,44.51,44.47,44.49,73900.0,25.6549,25.678,25.6549,25.6664,73900.0
2005-12-14 15:20:00,44.48,44.54,44.43,44.5,115600.0,25.6606,25.6953,25.6318,25.6722,115600.0
2005-12-14 15:25:00,44.5,44.52,44.46,44.52,96200.0,25.6722,25.6837,25.6491,25.6837,96200.0
2005-12-14 15:30:00,44.52,44.57,44.45,44.57,133800.0,25.6837,25.7126,25.6433,25.7126,133800.0
2005-12-14 15:35:00,44.58,44.58,44.46,44.49,95500.0,25.7183,25.7183,25.6491,25.6664,95500.0
2005-12-14 15:40:00,44.49,44.54,44.45,44.5,168800.0,25.6664,25.6953,25.6433,25.6722,168800.0
2005-12-14 15:45:00,44.53,44.67,44.38,44.6,232300.0,25.6895,25.7703,25.603,25.7299,232300.0
2005-12-14 15:50:00,44.65,44.7,44.6,44.67,319000.0,25.7587,25.7876,25.7299,25.7703,319000.0
2005-12-14 15:55:00,44.66,44.7,44.65,44.68,207100.0,25.7645,25.7876,25.7587,25.776,207100.0
2005-12-15 09:30:00,44.85,45.03,44.84,44.9,400200.0,25.8741,25.9779,25.8683,25.9029,400200.0
2005-12-15 09:35:00,44.89,44.96,44.76,44.96,163900.0,25.8972,25.9376,25.8222,25.9376,163900.0
2005-12-15 09:40:00,44.96,44.98,44.86,44.91,129600.0,25.9376,25.9491,25.8799,25.9087,129600.0
2005-12-15 09:45:00,44.9,44.95,44.88,44.89,146200.0,25.9029,25.9318,25.8914,25.8972,146200.0
2005-12-15 09:50:00,44.89,44.93,44.85,44.9,86900.0,25.8972,25.9203,25.8741,25.9029,86900.0
2005-12-15 09:55:00,44.89,44.92,44.81,44.81,71400.0,25.8972,25.9145,25.851,25.851,71400.0
2005-12-15 10:00:00,44.81,44.83,44.68,44.73,196500.0,25.851,25.8626,25.776,25.8049,196500.0
2005-12-15 10:05:00,44.72,44.77,44.52,44.59,194000.0,25.7991,25.8279,25.6837,25.7241,194000.0
2005-12-15 10:10:00,44.56,44.57,44.41,44.42,144600.0,25.7068,25.7126,25.6203,25.626,144600.0
2005-12-15 10:15:00,44.42,44.46,44.25,44.38,193100.0,25.626,25.6491,25.528,25.603,193100.0
2005-12-15 10:20:00,44.38,44.47,44.38,44.45,103500.0,25.603,25.6549,25.603,25.6433,103500.0
2005-12-15 10:25:00,44.44,44.53,44.44,44.49,91600.0,25.6376,25.6895,25.6376,25.6664,91600.0
2005-12-15 10:30:00,44.49,44.5,44.35,44.38,265100.0,25.6664,25.6722,25.5856,25.603,265100.0
2005-12-15 10:35:00,44.37,44.44,44.36,44.43,130500.0,25.5972,25.6376,25.5914,25.6318,130500.0
2005-12-15 10:40:00,44.44,44.67,44.43,44.53,116800.0,25.6376,25.7703,25.6318,25.6895,116800.0
2005-12-15 10:45:00,44.5,44.57,44.5,44.54,60700.0,25.6722,25.7126,25.6722,25.6953,60700.0
2005-12-15 10:50:00,44.56,44.57,44.52,44.53,49000.0,25.7068,25.7126,25.6837,25.6895,49000.0
2005-12-15 10:55:00,44.53,44.53,44.52,44.53,49600.0,25.6895,25.6895,25.6837,25.6895,49600.0
2005-12-15 11:00:00,44.53,44.55,44.51,44.55,176500.0,25.6895,25.701,25.678,25.701,176500.0
2005-12-15 11:05:00,44.55,44.6,44.53,44.58,56800.0,25.701,25.7299,25.6895,25.7183,56800.0
2005-12-15 11:10:00,44.58,44.6,44.57,44.57,39400.0,25.7183,25.7299,25.7126,25.7126,39400.0
2005-12-15 11:15:00,44.57,44.6,44.55,44.59,65500.0,25.7126,25.7299,25.701,25.7241,65500.0
2005-12-15 11:20:00,44.58,44.6,44.57,44.58,61500.0,25.7183,25.7299,25.7126,25.7183,61500.0
2005-12-15 11:25:00,44.57,44.58,44.5,44.57,109200.0,25.7126,25.7183,25.6722,25.7126,109200.0
2005-12-15 11:30:00,44.6,44.68,44.58,44.63,75100.0,25.7299,25.776,25.7183,25.7472,75100.0
2005-12-15 11:35:00,44.64,44.66,44.6,44.63,89700.0,25.753,25.7645,25.7299,25.7472,89700.0
2005-12-15 11:40:00,44.64,44.65,44.6,44.64,45800.0,25.753,25.7587,25.7299,25.753,45800.0
2005-12-15 11:45:00,44.65,44.7,44.64,44.7,40800.0,25.7587,25.7876,25.753,25.7876,40800.0
2005-12-15 11:50:00,44.69,44.71,44.67,44.7,55300.0,25.7818,25.7933,25.7703,25.7876,55300.0
2005-12-15 11:55:00,44.69,44.72,44.69,44.7,70900.0,25.7818,25.7991,25.7818,25.7876,70900.0
2005-12-15 12:00:00,44.69,44.79,44.68,44.79,123000.0,25.7818,25.8395,25.776,25.8395,123000.0
2005-12-15 12:05:00,44.76,44.85,44.75,44.85,159400.0,25.8222,25.8741,25.8164,25.8741,159400.0
2005-12-15 12:10:00,44.85,44.91,44.82,44.84,82500.0,25.8741,25.9087,25.8568,25.8683,82500.0
2005-12-15 12:15:00,44.84,44.88,44.8,44.87,49800.0,25.8683,25.8914,25.8453,25.8856,49800.0
2005-12-15 12:20:00,44.87,44.9,44.86,44.9,78800.0,25.8856,25.9029,25.8799,25.9029,78800.0
2005-12-15 12:25:00,44.9,45.0,44.9,45.0,159400.0,25.9029,25.9606,25.9029,25.9606,159400.0
2005-12-15 12:30:00,44.99,45.03,44.96,45.0,194900.0,25.9549,25.9779,25.9376,25.9606,194900.0
2005-12-15 12:35:00,45.02,45.02,44.94,45.02,106000.0,25.9722,25.9722,25.926,25.9722,106000.0
2005-12-15 12:40:00,45.02,45.09,44.99,45.07,132200.0,25.9722,26.0126,25.9549,26.001,132200.0
2005-12-15 12:45:00,45.07,45.1,45.04,45.07,55700.0,26.001,26.0183,25.9837,26.001,55700.0
2005-12-15 12:50:00,45.06,45.13,45.06,45.13,61200.0,25.9953,26.0356,25.9953,26.0356,61200.0
2005-12-15 12:55:00,45.13,45.16,45.12,45.15,62400.0,26.0356,26.0529,26.0299,26.0472,62400.0
2005-12-15 13:00:00,45.16,45.17,45.14,45.14,50800.0,26.0529,26.0587,26.0414,26.0414,50800.0
2005-12-15 13:05:00,45.15,45.15,44.98,44.98,92800.0,26.0472,26.0472,25.9491,25.9491,92800.0
2005-12-15 13:10:00,44.99,44.99,44.94,44.95,47200.0,25.9549,25.9549,25.926,25.9318,47200.0
2005-12-15 13:15:00,44.98,45.17,44.98,45.14,131000.0,25.9491,26.0587,25.9491,26.0414,131000.0
2005-12-15 13:20:00,45.13,45.19,45.11,45.16,55900.0,26.0356,26.0702,26.0241,26.0529,55900.0
2005-12-15 13:25:00,45.16,45.2,45.13,45.13,80400.0,26.0529,26.076,26.0356,26.0356,80400.0
2005-12-15 13:30:00,45.13,45.22,45.12,45.22,45900.0,26.0356,26.0876,26.0299,26.0876,45900.0
2005-12-15 13:35:00,45.21,45.24,45.21,45.21,73500.0,26.0818,26.0991,26.0818,26.0818,73500.0
2005-12-15 13:40:00,45.2,45.26,45.19,45.26,116000.0,26.076,26.1106,26.0702,26.1106,116000.0
2005-12-15 13:45:00,45.27,45.3,45.26,45.27,53400.0,26.1164,26.1337,26.1106,26.1164,53400.0
2005-12-15 13:50:00,45.28,45.29,45.23,45.23,55400.0,26.1222,26.1279,26.0933,26.0933,55400.0
2005-12-15 13:55:00,45.23,45.29,45.23,45.26,45900.0,26.0933,26.1279,26.0933,26.1106,45900.0
2005-12-15 14:00:00,45.26,45.3,45.24,45.26,38500.0,26.1106,26.1337,26.0991,26.1106,38500.0
2005-12-15 14:05:00,45.26,45.27,45.2,45.21,37700.0,26.1106,26.1164,26.076,26.0818,37700.0
2005-12-15 14:10:00,45.21,45.25,45.11,45.14,37400.0,26.0818,26.1049,26.0241,26.0414,37400.0
2005-12-15 14:15:00,45.14,45.15,45.11,45.12,33300.0,26.0414,26.0472,26.0241,26.0299,33300.0
2005-12-15 14:20:00,45.12,45.15,45.1,45.13,56100.0,26.0299,26.0472,26.0183,26.0356,56100.0
2005-12-15 14:25:00,45.13,45.15,45.12,45.12,35000.0,26.0356,26.0472,26.0299,26.0299,35000.0
2005-12-15 14:30:00,45.12,45.13,45.09,45.09,52000.0,26.0299,26.0356,26.0126,26.0126,52000.0
2005-12-15 14:35:00,45.08,45.09,45.02,45.06,53000.0,26.0068,26.0126,25.9722,25.9953,53000.0
2005-12-15 14:40:00,45.05,45.05,44.94,44.96,92300.0,25.9895,25.9895,25.926,25.9376,92300.0
2005-12-15 14:45:00,44.96,44.96,44.77,44.81,124400.0,25.9376,25.9376,25.8279,25.851,124400.0
2005-12-15 14:50:00,44.81,44.95,44.81,44.89,80100.0,25.851,25.9318,25.851,25.8972,80100.0
2005-12-15 14:55:00,44.88,44.98,44.88,44.97,55000.0,25.8914,25.9491,25.8914,25.9433,55000.0
2005-12-15 15:00:00,44.97,44.99,44.93,44.97,47400.0,25.9433,25.9549,25.9203,25.9433,47400.0
2005-12-15 15:05:00,44.98,45.0,44.95,44.96,51000.0,25.9491,25.9606,25.9318,25.9376,51000.0
2005-12-15 15:10:00,44.95,45.0,44.93,44.98,69500.0,25.9318,25.9606,25.9203,25.9491,69500.0
2005-12-15 15:15:00,44.98,45.0,44.96,44.96,84000.0,25.9491,25.9606,25.9376,25.9376,84000.0
2005-12-15 15:20:00,44.95,45.01,44.93,44.93,88100.0,25.9318,25.9664,25.9203,25.9203,88100.0
2005-12-15 15:25:00,44.93,44.94,44.87,44.87,81900.0,25.9203,25.926,25.8856,25.8856,81900.0
2005-12-15 15:30:00,44.88,44.88,44.83,44.83,95800.0,25.8914,25.8914,25.8626,25.8626,95800.0
2005-12-15 15:35:00,44.84,44.89,44.82,44.86,79000.0,25.8683,25.8972,25.8568,25.8799,79000.0
2005-12-15 15:40:00,44.86,44.86,44.83,44.84,46200.0,25.8799,25.8799,25.8626,25.8683,46200.0
2005-12-15 15:45:00,44.84,44.86,44.83,44.85,140000.0,25.8683,25.8799,25.8626,25.8741,140000.0
2005-12-15 15:50:00,44.86,44.87,44.84,44.84,81600.0,25.8799,25.8856,25.8683,25.8683,81600.0
2005-12-15 15:55:00,44.84,44.93,44.84,44.88,125500.0,25.8683,25.9203,25.8683,25.8914,125500.0
2005-12-16 09:30:00,45.19,45.19,45.04,45.04,504100.0,26.0702,26.0702,25.9837,25.9837,504100.0
2005-12-16 09:35:00,45.05,45.05,44.7,44.7,95000.0,25.9895,25.9895,25.7876,25.7876,95000.0
2005-12-16 09:40:00,44.7,44.97,44.65,44.77,120300.0,25.7876,25.9433,25.7587,25.8279,120300.0
2005-12-16 09:45:00,44.77,44.8,44.71,44.75,98100.0,25.8279,25.8453,25.7933,25.8164,98100.0
2005-12-16 09:50:00,44.75,44.75,44.67,44.68,63200.0,25.8164,25.8164,25.7703,25.776,63200.0
2005-12-16 09:55:00,44.68,44.79,44.68,44.75,72100.0,25.776,25.8395,25.776,25.8164,72100.0
2005-12-16 10:00:00,44.75,44.75,44.65,44.65,51300.0,25.8164,25.8164,25.7587,25.7587,51300.0
2005-12-16 10:05:00,44.65,44.7,44.6,44.62,98000.0,25.7587,25.7876,25.7299,25.7414,98000.0
2005-12-16 10:10:00,44.61,44.7,44.5,44.7,84600.0,25.7356,25.7876,25.6722,25.7876,84600.0
2005-12-16 10:15:00,44.75,44.9,44.71,44.9,114800.0,25.8164,25.9029,25.7933,25.9029,114800.0
2005-12-16 10:20:00,44.9,44.96,44.85,44.91,95300.0,25.9029,25.9376,25.8741,25.9087,95300.0
2005-12-16 10:25:00,44.92,44.93,44.9,44.9,39700.0,25.9145,25.9203,25.9029,25.9029,39700.0
2005-12-16 10:30:00,44.92,44.93,44.89,44.91,67500.0,25.9145,25.9203,25.8972,25.9087,67500.0
2005-12-16 10:35:00,44.9,44.9,44.78,44.81,125900.0,25.9029,25.9029,25.8337,25.851,125900.0
2005-12-16 10:40:00,44.81,44.84,44.81,44.83,35700.0,25.851,25.8683,25.851,25.8626,35700.0
2005-12-16 10:45:00,44.82,44.83,44.76,44.77,48300.0,25.8568,25.8626,25.8222,25.8279,48300.0
2005-12-16 10:50:00,44.77,44.84,44.77,44.84,67800.0,25.8279,25.8683,25.8279,25.8683,67800.0
2005-12-16 10:55:00,44.83,44.87,44.83,44.85,32900.0,25.8626,25.8856,25.8626,25.8741,32900.0
2005-12-16 11:00:00,44.85,44.86,44.75,44.76,64700.0,25.8741,25.8799,25.8164,25.8222,64700.0
2005-12-16 11:05:00,44.76,44.8,44.75,44.76,50700.0,25.8222,25.8453,25.8164,25.8222,50700.0
2005-12-16 11:10:00,44.76,44.9,44.75,44.9,55900.0,25.8222,25.9029,25.8164,25.9029,55900.0
2005-12-16 11:15:00,44.9,44.94,44.82,44.85,91600.0,25.9029,25.926,25.8568,25.8741,91600.0
2005-12-16 11:20:00,44.85,44.92,44.85,44.9,104900.0,25.8741,25.9145,25.8741,25.9029,104900.0
2005-12-16 11:25:00,44.9,44.91,44.87,44.88,127400.0,25.9029,25.9087,25.8856,25.8914,127400.0
2005-12-16 11:30:00,44.87,44.88,44.8,44.87,63300.0,25.8856,25.8914,25.8453,25.8856,63300.0
2005-12-16 11:35:00,44.87,44.92,44.87,44.88,48300.0,25.8856,25.9145,25.8856,25.8914,48300.0
2005-12-16 11:40:00,44.88,44.91,44.87,44.89,15900.0,25.8914,25.9087,25.8856,25.8972,15900.0
2005-12-16 11:45:00,44.89,44.89,44.82,44.85,28500.0,25.8972,25.8972,25.8568,25.8741,28500.0
2005-12-16 11:50:00,44.87,44.89,44.86,44.89,24400.0,25.8856,25.8972,25.8799,25.8972,24400.0
2005-12-16 11:55:00,44.89,44.89,44.87,44.87,21200.0,25.8972,25.8972,25.8856,25.8856,21200.0
2005-12-16 12:00:00,44.87,44.89,44.87,44.89,12600.0,25.8856,25.8972,25.8856,25.8972,12600.0
2005-12-16 12:05:00,44.88,44.92,44.85,44.9,45300.0,25.8914,25.9145,25.8741,25.9029,45300.0
2005-12-16 12:10:00,44.89,44.9,44.86,44.88,34100.0,25.8972,25.9029,25.8799,25.8914,34100.0
2005-12-16 12:15:00,44.86,44.87,44.85,44.85,25000.0,25.8799,25.8856,25.8741,25.8741,25000.0
2005-12-16 12:20:00,44.86,44.86,44.82,44.82,11600.0,25.8799,25.8799,25.8568,25.8568,11600.0
2005-12-16 12:25:00,44.83,44.83,44.82,44.83,14800.0,25.8626,25.8626,25.8568,25.8626,14800.0
2005-12-16 12:30:00,44.82,44.83,44.82,44.82,16600.0,25.8568,25.8626,25.8568,25.8568,16600.0
2005-12-16 12:35:00,44.82,44.83,44.82,44.83,12800.0,25.8568,25.8626,25.8568,25.8626,12800.0
2005-12-16 12:40:00,44.83,44.83,44.82,44.83,9900.0,25.8626,25.8626,25.8568,25.8626,9900.0
2005-12-16 12:45:00,44.82,44.85,44.82,44.84,17000.0,25.8568,25.8741,25.8568,25.8683,17000.0
2005-12-16 12:50:00,44.84,44.84,44.83,44.84,11200.0,25.8683,25.8683,25.8626,25.8683,11200.0
2005-12-16 12:55:00,44.84,44.85,44.82,44.82,19200.0,25.8683,25.8741,25.8568,25.8568,19200.0
2005-12-16 13:00:00,44.83,44.83,44.79,44.8,26700.0,25.8626,25.8626,25.8395,25.8453,26700.0
2005-12-16 13:05:00,44.81,44.89,44.81,44.81,26900.0,25.851,25.8972,25.851,25.851,26900.0
2005-12-16 13:10:00,44.81,44.82,44.8,44.81,7700.0,25.851,25.8568,25.8453,25.851,7700.0
2005-12-16 13:15:00,44.81,44.82,44.79,44.8,9300.0,25.851,25.8568,25.8395,25.8453,9300.0
2005-12-16 13:20:00,44.79,44.8,44.79,44.8,14600.0,25.8395,25.8453,25.8395,25.8453,14600.0
2005-12-16 13:25:00,44.8,44.8,44.79,44.8,11600.0,25.8453,25.8453,25.8395,25.8453,11600.0
2005-12-16 13:30:00,44.8,44.82,44.78,44.81,22100.0,25.8453,25.8568,25.8337,25.851,22100.0
2005-12-16 13:35:00,44.81,44.89,44.8,44.89,37300.0,25.851,25.8972,25.8453,25.8972,37300.0
2005-12-16 13:40:00,44.88,44.9,44.87,44.87,12500.0,25.8914,25.9029,25.8856,25.8856,12500.0
2005-12-16 13:45:00,44.88,44.89,44.87,44.87,25500.0,25.8914,25.8972,25.8856,25.8856,25500.0
2005-12-16 13:50:00,44.88,44.88,44.85,44.87,11600.0,25.8914,25.8914,25.8741,25.8856,11600.0
2005-12-16 13:55:00,44.87,44.92,44.86,44.92,20600.0,25.8856,25.9145,25.8799,25.9145,20600.0
2005-12-16 14:00:00,44.93,44.97,44.9,44.93,75800.0,25.9203,25.9433,25.9029,25.9203,75800.0
2005-12-16 14:05:00,44.94,44.97,44.93,44.95,59000.0,25.926,25.9433,25.9203,25.9318,59000.0
2005-12-16 14:10:00,44.96,44.96,44.94,44.95,44200.0,25.9376,25.9376,25.926,25.9318,44200.0
2005-12-16 14:15:00,44.94,44.95,44.93,44.93,73400.0,25.926,25.9318,25.9203,25.9203,73400.0
2005-12-16 14:20:00,44.93,44.95,44.91,44.95,77400.0,25.9203,25.9318,25.9087,25.9318,77400.0
2005-12-16 14:25:00,44.95,44.95,44.9,44.92,40200.0,25.9318,25.9318,25.9029,25.9145,40200.0
2005-12-16 14:30:00,44.94,44.94,44.9,44.91,55100.0,25.926,25.926,25.9029,25.9087,55100.0
2005-12-16 14:35:00,44.91,44.92,44.89,44.91,27300.0,25.9087,25.9145,25.8972,25.9087,27300.0
2005-12-16 14:40:00,44.91,44.91,44.89,44.9,33200.0,25.9087,25.9087,25.8972,25.9029,33200.0
2005-12-16 14:45:00,44.91,44.94,44.89,44.9,37500.0,25.9087,25.926,25.8972,25.9029,37500.0
2005-12-16 14:50:00,44.9,44.9,44.84,44.84,35600.0,25.9029,25.9029,25.8683,25.8683,35600.0
2005-12-16 14:55:00,44.85,44.85,44.83,44.83,32500.0,25.8741,25.8741,25.8626,25.8626,32500.0
2005-12-16 15:00:00,44.84,44.87,44.83,44.87,44000.0,25.8683,25.8856,25.8626,25.8856,44000.0
2005-12-16 15:05:00,44.86,44.89,44.85,44.86,41400.0,25.8799,25.8972,25.8741,25.8799,41400.0
2005-12-16 15:10:00,44.85,44.89,44.84,44.88,51400.0,25.8741,25.8972,25.8683,25.8914,51400.0
2005-12-16 15:15:00,44.89,44.91,44.86,44.88,50600.0,25.8972,25.9087,25.8799,25.8914,50600.0
2005-12-16 15:20:00,44.87,44.9,44.87,44.9,47600.0,25.8856,25.9029,25.8856,25.9029,47600.0
2005-12-16 15:25:00,44.9,44.9,44.89,44.89,39400.0,25.9029,25.9029,25.8972,25.8972,39400.0
2005-12-16 15:30:00,44.89,44.9,44.88,44.88,42300.0,25.8972,25.9029,25.8914,25.8914,42300.0
2005-12-16 15:35:00,44.89,44.92,44.88,44.91,97700.0,25.8972,25.9145,25.8914,25.9087,97700.0
2005-12-16 15:40:00,44.92,44.93,44.89,44.92,112200.0,25.9145,25.9203,25.8972,25.9145,112200.0
2005-12-16 15:45:00,44.92,44.95,44.89,44.94,103900.0,25.9145,25.9318,25.8972,25.926,103900.0
2005-12-16 15:50:00,44.93,44.96,44.87,44.95,166500.0,25.9203,25.9376,25.8856,25.9318,166500.0
2005-12-16 15:55:00,44.95,44.96,44.89,44.92,229200.0,25.9318,25.9376,25.8972,25.9145,229200.0
2005-12-19 09:30:00,45.1,45.13,44.85,45.0,166900.0,26.0183,26.0356,25.8741,25.9606,166900.0
2005-12-19 09:35:00,44.99,44.99,44.8,44.94,97300.0,25.9549,25.9549,25.8453,25.926,97300.0
2005-12-19 09:40:00,44.94,44.96,44.76,44.88,62400.0,25.926,25.9376,25.8222,25.8914,62400.0
2005-12-19 09:45:00,44.89,44.9,44.76,44.8,99800.0,25.8972,25.9029,25.8222,25.8453,99800.0
2005-12-19 09:50:00,44.8,44.8,44.63,44.78,112500.0,25.8453,25.8453,25.7472,25.8337,112500.0
2005-12-19 09:55:00,44.78,44.81,44.77,44.81,39400.0,25.8337,25.851,25.8279,25.851,39400.0
2005-12-19 10:00:00,44.81,44.87,44.79,44.85,51400.0,25.851,25.8856,25.8395,25.8741,51400.0
2005-12-19 10:05:00,44.84,44.87,44.72,44.79,96700.0,25.8683,25.8856,25.7991,25.8395,96700.0
2005-12-19 10:10:00,44.8,44.88,44.79,44.81,45200.0,25.8453,25.8914,25.8395,25.851,45200.0
2005-12-19 10:15:00,44.82,44.92,44.82,44.9,49900.0,25.8568,25.9145,25.8568,25.9029,49900.0
2005-12-19 10:20:00,44.91,44.91,44.81,44.82,37400.0,25.9087,25.9087,25.851,25.8568,37400.0
2005-12-19 10:25:00,44.82,44.86,44.81,44.85,53900.0,25.8568,25.8799,25.851,25.8741,53900.0
2005-12-19 10:30:00,44.84,44.89,44.84,44.87,46500.0,25.8683,25.8972,25.8683,25.8856,46500.0
2005-12-19 10:35:00,44.86,44.86,44.77,44.77,52600.0,25.8799,25.8799,25.8279,25.8279,52600.0
2005-12-19 10:40:00,44.77,44.77,44.72,44.72,60500.0,25.8279,25.8279,25.7991,25.7991,60500.0
2005-12-19 10:45:00,44.72,44.75,44.62,44.63,109400.0,25.7991,25.8164,25.7414,25.7472,109400.0
2005-12-19 10:50:00,44.61,44.71,44.6,44.71,83400.0,25.7356,25.7933,25.7299,25.7933,83400.0
2005-12-19 10:55:00,44.7,44.75,44.69,44.73,22300.0,25.7876,25.8164,25.7818,25.8049,22300.0
2005-12-19 11:00:00,44.73,44.82,44.73,44.8,24400.0,25.8049,25.8568,25.8049,25.8453,24400.0
2005-12-19 11:05:00,44.78,44.82,44.78,44.78,49000.0,25.8337,25.8568,25.8337,25.8337,49000.0
2005-12-19 11:10:00,44.79,44.79,44.77,44.78,86200.0,25.8395,25.8395,25.8279,25.8337,86200.0
2005-12-19 11:15:00,44.77,44.79,44.76,44.79,100400.0,25.8279,25.8395,25.8222,25.8395,100400.0
2005-12-19 11:20:00,44.79,44.8,44.65,44.67,43500.0,25.8395,25.8453,25.7587,25.7703,43500.0
2005-12-19 11:25:00,44.71,44.8,44.67,44.8,46300.0,25.7933,25.8453,25.7703,25.8453,46300.0
2005-12-19 11:30:00,44.8,44.8,44.76,44.76,27400.0,25.8453,25.8453,25.8222,25.8222,27400.0
2005-12-19 11:35:00,44.76,44.76,44.68,44.71,40800.0,25.8222,25.8222,25.776,25.7933,40800.0
2005-12-19 11:40:00,44.7,44.71,44.69,44.71,27800.0,25.7876,25.7933,25.7818,25.7933,27800.0
2005-12-19 11:45:00,44.71,44.71,44.65,44.66,22900.0,25.7933,25.7933,25.7587,25.7645,22900.0
2005-12-19 11:50:00,44.67,44.7,44.65,44.7,23700.0,25.7703,25.7876,25.7587,25.7876,23700.0
2005-12-19 11:55:00,44.7,44.7,44.68,44.69,13400.0,25.7876,25.7876,25.776,25.7818,13400.0
2005-12-19 12:00:00,44.69,44.7,44.68,44.7,33100.0,25.7818,25.7876,25.776,25.7876,33100.0
2005-12-19 12:05:00,44.7,44.7,44.68,44.7,18500.0,25.7876,25.7876,25.776,25.7876,18500.0
2005-12-19 12:10:00,44.68,44.74,44.68,44.74,233300.0,25.776,25.8106,25.776,25.8106,233300.0
2005-12-19 12:15:00,44.74,44.74,44.7,44.71,16500.0,25.8106,25.8106,25.7876,25.7933,16500.0
2005-12-19 12:20:00,44.7,44.75,44.7,44.72,26600.0,25.7876,25.8164,25.7876,25.7991,26600.0
2005-12-19 12:25:00,44.73,44.73,44.68,44.69,47800.0,25.8049,25.8049,25.776,25.7818,47800.0
2005-12-19 12:30:00,44.69,44.72,44.68,44.72,74300.0,25.7818,25.7991,25.776,25.7991,74300.0
2005-12-19 12:35:00,44.71,44.72,44.61,44.61,39600.0,25.7933,25.7991,25.7356,25.7356,39600.0
2005-12-19 12:40:00,44.63,44.67,44.62,44.63,178500.0,25.7472,25.7703,25.7414,25.7472,178500.0
2005-12-19 12:45:00,44.64,44.64,44.54,44.58,45000.0,25.753,25.753,25.6953,25.7183,45000.0
2005-12-19 12:50:00,44.55,44.57,44.55,44.57,15800.0,25.701,25.7126,25.701,25.7126,15800.0
2005-12-19 12:55:00,44.57,44.58,44.56,44.58,16200.0,25.7126,25.7183,25.7068,25.7183,16200.0
2005-12-19 13:00:00,44.58,44.59,44.51,44.59,41400.0,25.7183,25.7241,25.678,25.7241,41400.0
2005-12-19 13:05:00,44.58,44.58,44.4,44.45,54100.0,25.7183,25.7183,25.6145,25.6433,54100.0
2005-12-19 13:10:00,44.47,44.47,44.4,44.44,50100.0,25.6549,25.6549,25.6145,25.6376,50100.0
2005-12-19 13:15:00,44.46,44.46,44.31,44.31,99800.0,25.6491,25.6491,25.5626,25.5626,99800.0
2005-12-19 13:20:00,44.3,44.34,44.25,44.29,112300.0,25.5568,25.5799,25.528,25.551,112300.0
2005-12-19 13:25:00,44.28,44.29,44.25,44.27,34400.0,25.5453,25.551,25.528,25.5395,34400.0
2005-12-19 13:30:00,44.27,44.27,44.21,44.21,36400.0,25.5395,25.5395,25.5049,25.5049,36400.0
2005-12-19 13:35:00,44.21,44.21,44.05,44.06,86700.0,25.5049,25.5049,25.4126,25.4183,86700.0
2005-12-19 13:40:00,44.1,44.13,44.07,44.11,61500.0,25.4414,25.4587,25.4241,25.4472,61500.0
2005-12-19 13:45:00,44.11,44.13,44.01,44.04,61100.0,25.4472,25.4587,25.3895,25.4068,61100.0
2005-12-19 13:50:00,44.01,44.11,43.99,44.09,142400.0,25.3895,25.4472,25.378,25.4357,142400.0
2005-12-19 13:55:00,44.1,44.15,43.97,43.97,61200.0,25.4414,25.4703,25.3664,25.3664,61200.0
2005-12-19 14:00:00,43.96,44.11,43.95,44.02,62300.0,25.3607,25.4472,25.3549,25.3953,62300.0
2005-12-19 14:05:00,44.01,44.13,44.01,44.06,48800.0,25.3895,25.4587,25.3895,25.4183,48800.0
2005-12-19 14:10:00,44.07,44.11,44.02,44.03,29200.0,25.4241,25.4472,25.3953,25.401,29200.0
2005-12-19 14:15:00,44.03,44.03,43.91,43.92,104300.0,25.401,25.401,25.3318,25.3376,104300.0
2005-12-19 14:20:00,43.92,44.07,43.88,44.06,107900.0,25.3376,25.4241,25.3145,25.4183,107900.0
2005-12-19 14:25:00,44.06,44.06,43.91,43.91,67600.0,25.4183,25.4183,25.3318,25.3318,67600.0
2005-12-19 14:30:00,43.91,43.97,43.89,43.96,84000.0,25.3318,25.3664,25.3203,25.3607,84000.0
2005-12-19 14:35:00,43.96,44.0,43.94,43.98,43600.0,25.3607,25.3837,25.3491,25.3722,43600.0
2005-12-19 14:40:00,43.97,44.01,43.97,44.0,57400.0,25.3664,25.3895,25.3664,25.3837,57400.0
2005-12-19 14:45:00,43.99,44.01,43.97,43.99,116600.0,25.378,25.3895,25.3664,25.378,116600.0
2005-12-19 14:50:00,43.99,44.01,43.98,44.0,39500.0,25.378,25.3895,25.3722,25.3837,39500.0
2005-12-19 14:55:00,43.99,44.0,43.97,43.99,78800.0,25.378,25.3837,25.3664,25.378,78800.0
2005-12-19 15:00:00,43.99,44.0,43.98,43.98,52200.0,25.378,25.3837,25.3722,25.3722,52200.0
2005-12-19 15:05:00,43.97,43.98,43.95,43.95,46500.0,25.3664,25.3722,25.3549,25.3549,46500.0
2005-12-19 15:10:00,43.95,43.95,43.83,43.93,108500.0,25.3549,25.3549,25.2857,25.3434,108500.0
2005-12-19 15:15:00,43.92,43.95,43.92,43.92,41800.0,25.3376,25.3549,25.3376,25.3376,41800.0
2005-12-19 15:20:00,43.92,43.92,43.85,43.86,70600.0,25.3376,25.3376,25.2972,25.303,70600.0
2005-12-19 15:25:00,43.86,43.86,43.76,43.77,130400.0,25.303,25.303,25.2453,25.251,130400.0
2005-12-19 15:30:00,43.77,43.86,43.75,43.8,131100.0,25.251,25.303,25.2395,25.2684,131100.0
2005-12-19 15:35:00,43.81,43.87,43.8,43.87,71100.0,25.2741,25.3087,25.2684,25.3087,71100.0
2005-12-19 15:40:00,43.86,43.95,43.86,43.91,156800.0,25.303,25.3549,25.303,25.3318,156800.0
2005-12-19 15:45:00,43.91,43.92,43.89,43.89,137700.0,25.3318,25.3376,25.3203,25.3203,137700.0
2005-12-19 15:50:00,43.89,43.9,43.73,43.74,135000.0,25.3203,25.326,25.228,25.2337,135000.0
2005-12-19 15:55:00,43.74,43.78,43.71,43.73,205000.0,25.2337,25.2568,25.2164,25.228,205000.0
2005-12-20 09:30:00,43.96,44.0,43.83,43.84,166600.0,25.3607,25.3837,25.2857,25.2914,166600.0
2005-12-20 09:35:00,43.83,44.0,43.76,43.86,74000.0,25.2857,25.3837,25.2453,25.303,74000.0
2005-12-20 09:40:00,43.87,43.98,43.78,43.96,83000.0,25.3087,25.3722,25.2568,25.3607,83000.0
2005-12-20 09:45:00,43.97,44.08,43.82,43.9,89800.0,25.3664,25.4299,25.2799,25.326,89800.0
2005-12-20 09:50:00,43.91,44.13,43.91,44.0,152300.0,25.3318,25.4587,25.3318,25.3837,152300.0
2005-12-20 09:55:00,43.99,44.04,43.91,43.96,76200.0,25.378,25.4068,25.3318,25.3607,76200.0
2005-12-20 10:00:00,44.0,44.0,43.92,43.93,104100.0,25.3837,25.3837,25.3376,25.3434,104100.0
2005-12-20 10:05:00,43.93,43.93,43.85,43.9,77400.0,25.3434,25.3434,25.2972,25.326,77400.0
2005-12-20 10:10:00,43.92,44.0,43.9,43.94,44700.0,25.3376,25.3837,25.326,25.3491,44700.0
2005-12-20 10:15:00,43.93,43.94,43.77,43.88,70400.0,25.3434,25.3491,25.251,25.3145,70400.0
2005-12-20 10:20:00,43.85,43.9,43.82,43.83,63900.0,25.2972,25.326,25.2799,25.2857,63900.0
2005-12-20 10:25:00,43.84,43.88,43.81,43.83,55100.0,25.2914,25.3145,25.2741,25.2857,55100.0
2005-12-20 10:30:00,43.83,43.9,43.81,43.88,41800.0,25.2857,25.326,25.2741,25.3145,41800.0
2005-12-20 10:35:00,43.88,43.95,43.87,43.94,34900.0,25.3145,25.3549,25.3087,25.3491,34900.0
2005-12-20 10:40:00,43.93,43.93,43.79,43.79,31700.0,25.3434,25.3434,25.2626,25.2626,31700.0
2005-12-20 10:45:00,43.79,43.84,43.75,43.78,87200.0,25.2626,25.2914,25.2395,25.2568,87200.0
2005-12-20 10:50:00,43.77,43.81,43.73,43.74,62800.0,25.251,25.2741,25.228,25.2337,62800.0
2005-12-20 10:55:00,43.74,43.84,43.73,43.81,91200.0,25.2337,25.2914,25.228,25.2741,91200.0
2005-12-20 11:00:00,43.8,43.83,43.8,43.82,32100.0,25.2684,25.2857,25.2684,25.2799,32100.0
2005-12-20 11:05:00,43.82,43.82,43.77,43.78,35200.0,25.2799,25.2799,25.251,25.2568,35200.0
2005-12-20 11:10:00,43.79,43.81,43.79,43.8,25100.0,25.2626,25.2741,25.2626,25.2684,25100.0
2005-12-20 11:15:00,43.81,43.81,43.77,43.78,31300.0,25.2741,25.2741,25.251,25.2568,31300.0
2005-12-20 11:20:00,43.77,43.95,43.77,43.93,49800.0,25.251,25.3549,25.251,25.3434,49800.0
2005-12-20 11:25:00,43.94,43.96,43.9,43.92,28000.0,25.3491,25.3607,25.326,25.3376,28000.0
2005-12-20 11:30:00,43.92,43.92,43.88,43.89,36100.0,25.3376,25.3376,25.3145,25.3203,36100.0
2005-12-20 11:35:00,43.9,43.96,43.89,43.95,63200.0,25.326,25.3607,25.3203,25.3549,63200.0
2005-12-20 11:40:00,43.94,43.96,43.84,43.86,54400.0,25.3491,25.3607,25.2914,25.303,54400.0
2005-12-20 11:45:00,43.85,43.92,43.85,43.91,46000.0,25.2972,25.3376,25.2972,25.3318,46000.0
2005-12-20 11:50:00,43.92,43.93,43.85,43.85,13700.0,25.3376,25.3434,25.2972,25.2972,13700.0
2005-12-20 11:55:00,43.86,43.93,43.84,43.89,71000.0,25.303,25.3434,25.2914,25.3203,71000.0
2005-12-20 12:00:00,43.89,43.91,43.87,43.89,28600.0,25.3203,25.3318,25.3087,25.3203,28600.0
2005-12-20 12:05:00,43.88,43.97,43.88,43.91,37500.0,25.3145,25.3664,25.3145,25.3318,37500.0
2005-12-20 12:10:00,43.9,43.94,43.88,43.92,16400.0,25.326,25.3491,25.3145,25.3376,16400.0
2005-12-20 12:15:00,43.91,43.98,43.9,43.96,17900.0,25.3318,25.3722,25.326,25.3607,17900.0
2005-12-20 12:20:00,43.96,44.04,43.94,44.03,50100.0,25.3607,25.4068,25.3491,25.401,50100.0
2005-12-20 12:25:00,44.04,44.04,44.01,44.02,70500.0,25.4068,25.4068,25.3895,25.3953,70500.0
2005-12-20 12:30:00,44.03,44.08,44.02,44.07,69300.0,25.401,25.4299,25.3953,25.4241,69300.0
2005-12-20 12:35:00,44.05,44.06,44.01,44.04,68400.0,25.4126,25.4183,25.3895,25.4068,68400.0
2005-12-20 12:40:00,44.04,44.15,44.03,44.1,45300.0,25.4068,25.4703,25.401,25.4414,45300.0
2005-12-20 12:45:00,44.1,44.12,44.0,44.02,61600.0,25.4414,25.453,25.3837,25.3953,61600.0
2005-12-20 12:50:00,44.02,44.02,43.97,43.99,62200.0,25.3953,25.3953,25.3664,25.378,62200.0
2005-12-20 12:55:00,44.0,44.09,44.0,44.07,28900.0,25.3837,25.4357,25.3837,25.4241,28900.0
2005-12-20 13:00:00,44.08,44.23,44.08,44.2,72600.0,25.4299,25.5164,25.4299,25.4991,72600.0
2005-12-20 13:05:00,44.2,44.25,44.18,44.18,52000.0,25.4991,25.528,25.4876,25.4876,52000.0
2005-12-20 13:10:00,44.19,44.26,44.19,44.25,38500.0,25.4933,25.5337,25.4933,25.528,38500.0
2005-12-20 13:15:00,44.25,44.26,44.09,44.16,58100.0,25.528,25.5337,25.4357,25.476,58100.0
2005-12-20 13:20:00,44.14,44.21,44.13,44.19,17200.0,25.4645,25.5049,25.4587,25.4933,17200.0
2005-12-20 13:25:00,44.19,44.19,44.09,44.13,34300.0,25.4933,25.4933,25.4357,25.4587,34300.0
2005-12-20 13:30:00,44.12,44.12,44.07,44.09,35400.0,25.453,25.453,25.4241,25.4357,35400.0
2005-12-20 13:35:00,44.09,44.09,43.93,44.03,66500.0,25.4357,25.4357,25.3434,25.401,66500.0
2005-12-20 13:40:00,44.04,44.06,43.99,44.02,32500.0,25.4068,25.4183,25.378,25.3953,32500.0
2005-12-20 13:45:00,44.03,44.05,44.0,44.0,21000.0,25.401,25.4126,25.3837,25.3837,21000.0
2005-12-20 13:50:00,43.99,44.02,43.98,43.98,41400.0,25.378,25.3953,25.3722,25.3722,41400.0
2005-12-20 13:55:00,43.98,44.09,43.97,44.08,35900.0,25.3722,25.4357,25.3664,25.4299,35900.0
2005-12-20 14:00:00,44.08,44.09,44.01,44.04,33200.0,25.4299,25.4357,25.3895,25.4068,33200.0
2005-12-20 14:05:00,44.01,44.02,43.95,43.97,22400.0,25.3895,25.3953,25.3549,25.3664,22400.0
2005-12-20 14:10:00,43.97,44.03,43.96,44.02,71300.0,25.3664,25.401,25.3607,25.3953,71300.0
2005-12-20 14:15:00,44.02,44.02,44.01,44.02,23900.0,25.3953,25.3953,25.3895,25.3953,23900.0
2005-12-20 14:20:00,44.02,44.13,44.01,44.13,36500.0,25.3953,25.4587,25.3895,25.4587,36500.0
2005-12-20 14:25:00,44.12,44.15,44.12,44.12,22900.0,25.453,25.4703,25.453,25.453,22900.0
2005-12-20 14:30:00,44.13,44.13,44.12,44.13,18300.0,25.4587,25.4587,25.453,25.4587,18300.0
2005-12-20 14:35:00,44.13,44.14,44.12,44.14,27600.0,25.4587,25.4645,25.453,25.4645,27600.0
2005-12-20 14:40:00,44.14,44.22,44.13,44.18,65300.0,25.4645,25.5107,25.4587,25.4876,65300.0
2005-12-20 14:45:00,44.19,44.2,44.17,44.18,17900.0,25.4933,25.4991,25.4818,25.4876,17900.0
2005-12-20 14:50:00,44.18,44.18,44.06,44.09,65500.0,25.4876,25.4876,25.4183,25.4357,65500.0
2005-12-20 14:55:00,44.09,44.1,44.08,44.1,30100.0,25.4357,25.4414,25.4299,25.4414,30100.0
2005-12-20 15:00:00,44.09,44.13,44.09,44.12,57500.0,25.4357,25.4587,25.4357,25.453,57500.0
2005-12-20 15:05:00,44.12,44.12,44.07,44.07,25900.0,25.453,25.453,25.4241,25.4241,25900.0
2005-12-20 15:10:00,44.08,44.08,43.98,43.99,69200.0,25.4299,25.4299,25.3722,25.378,69200.0
2005-12-20 15:15:00,43.99,44.0,43.9,43.98,45100.0,25.378,25.3837,25.326,25.3722,45100.0
2005-12-20 15:20:00,43.99,44.0,43.98,44.0,24100.0,25.378,25.3837,25.3722,25.3837,24100.0
2005-12-20 15:25:00,44.0,44.01,43.9,43.91,48600.0,25.3837,25.3895,25.326,25.3318,48600.0
2005-12-20 15:30:00,43.91,43.94,43.89,43.92,31400.0,25.3318,25.3491,25.3203,25.3376,31400.0
2005-12-20 15:35:00,43.91,44.01,43.91,44.01,38200.0,25.3318,25.3895,25.3318,25.3895,38200.0
2005-12-20 15:40:00,44.01,44.02,43.97,44.01,84500.0,25.3895,25.3953,25.3664,25.3895,84500.0
2005-12-20 15:45:00,44.01,44.11,44.0,44.07,68900.0,25.3895,25.4472,25.3837,25.4241,68900.0
2005-12-20 15:50:00,44.07,44.18,44.07,44.18,105100.0,25.4241,25.4876,25.4241,25.4876,105100.0
2005-12-20 15:55:00,44.18,44.24,44.12,44.13,123400.0,25.4876,25.5222,25.453,25.4587,123400.0
2005-12-21 09:30:00,44.1,44.14,43.8,43.88,115400.0,25.4414,25.4645,25.2684,25.3145,115400.0
2005-12-21 09:35:00,43.89,44.06,43.88,43.91,54900.0,25.3203,25.4183,25.3145,25.3318,54900.0
2005-12-21 09:40:00,43.9,43.96,43.89,43.96,58500.0,25.326,25.3607,25.3203,25.3607,58500.0
2005-12-21 09:45:00,43.96,44.07,43.85,43.86,73300.0,25.3607,25.4241,25.2972,25.303,73300.0
2005-12-21 09:50:00,43.86,43.87,43.76,43.86,85400.0,25.303,25.3087,25.2453,25.303,85400.0
2005-12-21 09:55:00,43.86,43.87,43.78,43.8,37700.0,25.303,25.3087,25.2568,25.2684,37700.0
2005-12-21 10:00:00,43.8,43.87,43.78,43.87,79400.0,25.2684,25.3087,25.2568,25.3087,79400.0
2005-12-21 10:05:00,43.89,44.08,43.87,44.03,81000.0,25.3203,25.4299,25.3087,25.401,81000.0
2005-12-21 10:10:00,44.01,44.08,43.92,43.94,54500.0,25.3895,25.4299,25.3376,25.3491,54500.0
2005-12-21 10:15:00,43.94,43.95,43.83,43.91,77000.0,25.3491,25.3549,25.2857,25.3318,77000.0
2005-12-21 10:20:00,43.94,43.95,43.89,43.95,86100.0,25.3491,25.3549,25.3203,25.3549,86100.0
2005-12-21 10:25:00,43.95,43.98,43.9,43.98,90500.0,25.3549,25.3722,25.326,25.3722,90500.0
2005-12-21 10:30:00,43.99,44.0,43.94,43.98,41400.0,25.378,25.3837,25.3491,25.3722,41400.0
2005-12-21 10:35:00,43.97,43.98,43.92,43.92,46200.0,25.3664,25.3722,25.3376,25.3376,46200.0
2005-12-21 10:40:00,43.93,43.95,43.9,43.95,41400.0,25.3434,25.3549,25.326,25.3549,41400.0
2005-12-21 10:45:00,43.96,44.01,43.94,44.01,43400.0,25.3607,25.3895,25.3491,25.3895,43400.0
2005-12-21 10:50:00,44.01,44.05,43.95,44.05,39800.0,25.3895,25.4126,25.3549,25.4126,39800.0
2005-12-21 10:55:00,44.06,44.15,44.03,44.07,58800.0,25.4183,25.4703,25.401,25.4241,58800.0
2005-12-21 11:00:00,44.02,44.05,44.0,44.0,31600.0,25.3953,25.4126,25.3837,25.3837,31600.0
2005-12-21 11:05:00,44.0,44.06,43.98,44.05,94800.0,25.3837,25.4183,25.3722,25.4126,94800.0
2005-12-21 11:10:00,44.06,44.07,43.98,43.99,26300.0,25.4183,25.4241,25.3722,25.378,26300.0
2005-12-21 11:15:00,43.99,44.03,43.98,44.0,58700.0,25.378,25.401,25.3722,25.3837,58700.0
2005-12-21 11:20:00,44.0,44.0,43.98,43.98,34900.0,25.3837,25.3837,25.3722,25.3722,34900.0
2005-12-21 11:25:00,43.98,43.99,43.92,43.93,39600.0,25.3722,25.378,25.3376,25.3434,39600.0
2005-12-21 11:30:00,43.93,43.93,43.89,43.92,42100.0,25.3434,25.3434,25.3203,25.3376,42100.0
2005-12-21 11:35:00,43.91,43.93,43.9,43.91,33300.0,25.3318,25.3434,25.326,25.3318,33300.0
2005-12-21 11:40:00,43.91,43.95,43.91,43.94,32400.0,25.3318,25.3549,25.3318,25.3491,32400.0
2005-12-21 11:45:00,43.94,43.94,43.91,43.94,24100.0,25.3491,25.3491,25.3318,25.3491,24100.0
2005-12-21 11:50:00,43.95,43.97,43.93,43.97,25700.0,25.3549,25.3664,25.3434,25.3664,25700.0
2005-12-21 11:55:00,43.97,43.98,43.95,43.96,18700.0,25.3664,25.3722,25.3549,25.3607,18700.0
2005-12-21 12:00:00,43.96,43.98,43.95,43.97,26900.0,25.3607,25.3722,25.3549,25.3664,26900.0
2005-12-21 12:05:00,43.96,43.97,43.92,43.92,31000.0,25.3607,25.3664,25.3376,25.3376,31000.0
2005-12-21 12:10:00,43.92,43.93,43.9,43.9,61200.0,25.3376,25.3434,25.326,25.326,61200.0
2005-12-21 12:15:00,43.91,43.92,43.89,43.9,32100.0,25.3318,25.3376,25.3203,25.326,32100.0
2005-12-21 12:20:00,43.9,43.9,43.87,43.88,45700.0,25.326,25.326,25.3087,25.3145,45700.0
2005-12-21 12:25:00,43.88,43.9,43.87,43.89,49800.0,25.3145,25.326,25.3087,25.3203,49800.0
2005-12-21 12:30:00,43.89,43.9,43.86,43.86,46400.0,25.3203,25.326,25.303,25.303,46400.0
2005-12-21 12:35:00,43.85,43.87,43.81,43.85,33800.0,25.2972,25.3087,25.2741,25.2972,33800.0
2005-12-21 12:40:00,43.84,43.89,43.84,43.88,42500.0,25.2914,25.3203,25.2914,25.3145,42500.0
2005-12-21 12:45:00,43.87,43.88,43.83,43.83,17900.0,25.3087,25.3145,25.2857,25.2857,17900.0
2005-12-21 12:50:00,43.84,43.85,43.81,43.81,24200.0,25.2914,25.2972,25.2741,25.2741,24200.0
2005-12-21 12:55:00,43.81,43.83,43.81,43.83,32600.0,25.2741,25.2857,25.2741,25.2857,32600.0
2005-12-21 13:00:00,43.82,43.83,43.79,43.8,65800.0,25.2799,25.2857,25.2626,25.2684,65800.0
2005-12-21 13:05:00,43.79,43.8,43.76,43.77,29700.0,25.2626,25.2684,25.2453,25.251,29700.0
2005-12-21 13:10:00,43.76,43.8,43.75,43.79,82700.0,25.2453,25.2684,25.2395,25.2626,82700.0
2005-12-21 13:15:00,43.79,43.8,43.78,43.79,17600.0,25.2626,25.2684,25.2568,25.2626,17600.0
2005-12-21 13:20:00,43.79,43.8,43.77,43.78,58700.0,25.2626,25.2684,25.251,25.2568,58700.0
2005-12-21 13:25:00,43.77,43.78,43.67,43.67,97900.0,25.251,25.2568,25.1934,25.1934,97900.0
2005-12-21 13:30:00,43.67,43.68,43.64,43.65,65900.0,25.1934,25.1991,25.176,25.1818,65900.0
2005-12-21 13:35:00,43.63,43.75,43.63,43.73,73400.0,25.1703,25.2395,25.1703,25.228,73400.0
2005-12-21 13:40:00,43.73,43.75,43.71,43.75,47300.0,25.228,25.2395,25.2164,25.2395,47300.0
2005-12-21 13:45:00,43.75,43.75,43.74,43.75,34900.0,25.2395,25.2395,25.2337,25.2395,34900.0
2005-12-21 13:50:00,43.74,43.75,43.7,43.72,38800.0,25.2337,25.2395,25.2107,25.2222,38800.0
2005-12-21 13:55:00,43.72,43.73,43.71,43.71,49100.0,25.2222,25.228,25.2164,25.2164,49100.0
2005-12-21 14:00:00,43.7,43.72,43.7,43.72,39100.0,25.2107,25.2222,25.2107,25.2222,39100.0
2005-12-21 14:05:00,43.72,43.73,43.7,43.71,16700.0,25.2222,25.228,25.2107,25.2164,16700.0
2005-12-21 14:10:00,43.71,43.72,43.69,43.72,31400.0,25.2164,25.2222,25.2049,25.2222,31400.0
2005-12-21 14:15:00,43.71,43.76,43.69,43.75,53000.0,25.2164,25.2453,25.2049,25.2395,53000.0
2005-12-21 14:20:00,43.75,43.75,43.72,43.74,16300.0,25.2395,25.2395,25.2222,25.2337,16300.0
2005-12-21 14:25:00,43.74,43.76,43.72,43.73,42300.0,25.2337,25.2453,25.2222,25.228,42300.0
2005-12-21 14:30:00,43.73,43.74,43.7,43.71,34100.0,25.228,25.2337,25.2107,25.2164,34100.0
2005-12-21 14:35:00,43.71,43.72,43.67,43.68,39900.0,25.2164,25.2222,25.1934,25.1991,39900.0
2005-12-21 14:40:00,43.69,43.72,43.68,43.71,35200.0,25.2049,25.2222,25.1991,25.2164,35200.0
2005-12-21 14:45:00,43.72,43.72,43.64,43.67,65700.0,25.2222,25.2222,25.176,25.1934,65700.0
2005-12-21 14:50:00,43.67,43.67,43.61,43.61,58900.0,25.1934,25.1934,25.1587,25.1587,58900.0
2005-12-21 14:55:00,43.62,43.62,43.44,43.44,123500.0,25.1645,25.1645,25.0607,25.0607,123500.0
2005-12-21 15:00:00,43.45,43.6,43.43,43.58,114500.0,25.0664,25.153,25.0549,25.1414,114500.0
2005-12-21 15:05:00,43.58,43.58,43.48,43.48,107200.0,25.1414,25.1414,25.0837,25.0837,107200.0
2005-12-21 15:10:00,43.48,43.51,43.45,43.47,65300.0,25.0837,25.1011,25.0664,25.078,65300.0
2005-12-21 15:15:00,43.47,43.58,43.46,43.57,86900.0,25.078,25.1414,25.0722,25.1357,86900.0
2005-12-21 15:20:00,43.57,43.59,43.56,43.58,88200.0,25.1357,25.1472,25.1299,25.1414,88200.0
2005-12-21 15:25:00,43.59,43.61,43.55,43.55,55900.0,25.1472,25.1587,25.1241,25.1241,55900.0
2005-12-21 15:30:00,43.56,43.58,43.55,43.57,79800.0,25.1299,25.1414,25.1241,25.1357,79800.0
2005-12-21 15:35:00,43.56,43.57,43.52,43.53,62900.0,25.1299,25.1357,25.1068,25.1126,62900.0
2005-12-21 15:40:00,43.53,43.54,43.51,43.52,55900.0,25.1126,25.1184,25.1011,25.1068,55900.0
2005-12-21 15:45:00,43.53,43.55,43.5,43.51,159500.0,25.1126,25.1241,25.0953,25.1011,159500.0
2005-12-21 15:50:00,43.51,43.52,43.4,43.42,134400.0,25.1011,25.1068,25.0376,25.0491,134400.0
2005-12-21 15:55:00,43.41,43.55,43.4,43.47,131900.0,25.0434,25.1241,25.0376,25.078,131900.0
2005-12-22 09:30:00,43.75,43.78,43.59,43.68,110900.0,25.2395,25.2568,25.1472,25.1991,110900.0
2005-12-22 09:35:00,43.71,43.71,43.61,43.62,21000.0,25.2164,25.2164,25.1587,25.1645,21000.0
2005-12-22 09:40:00,43.6,43.69,43.51,43.69,50200.0,25.153,25.2049,25.1011,25.2049,50200.0
2005-12-22 09:45:00,43.68,43.73,43.66,43.72,71100.0,25.1991,25.228,25.1876,25.2222,71100.0
2005-12-22 09:50:00,43.72,43.75,43.67,43.67,52700.0,25.2222,25.2395,25.1934,25.1934,52700.0
2005-12-22 09:55:00,43.67,43.68,43.27,43.28,141500.0,25.1934,25.1991,24.9626,24.9684,141500.0
2005-12-22 10:00:00,43.27,43.48,43.18,43.48,101000.0,24.9626,25.0837,24.9107,25.0837,101000.0
2005-12-22 10:05:00,43.49,43.49,43.4,43.45,58200.0,25.0895,25.0895,25.0376,25.0664,58200.0
2005-12-22 10:10:00,43.45,43.49,43.41,43.48,38900.0,25.0664,25.0895,25.0434,25.0837,38900.0
2005-12-22 10:15:00,43.48,43.48,43.44,43.46,14900.0,25.0837,25.0837,25.0607,25.0722,14900.0
2005-12-22 10:20:00,43.46,43.57,43.44,43.52,33000.0,25.0722,25.1357,25.0607,25.1068,33000.0
2005-12-22 10:25:00,43.52,43.53,43.47,43.47,111200.0,25.1068,25.1126,25.078,25.078,111200.0
2005-12-22 10:30:00,43.47,43.49,43.42,43.46,31200.0,25.078,25.0895,25.0491,25.0722,31200.0
2005-12-22 10:35:00,43.46,43.49,43.41,43.42,37600.0,25.0722,25.0895,25.0434,25.0491,37600.0
2005-12-22 10:40:00,43.42,43.46,43.4,43.43,40700.0,25.0491,25.0722,25.0376,25.0549,40700.0
2005-12-22 10:45:00,43.44,43.45,43.39,43.39,38300.0,25.0607,25.0664,25.0318,25.0318,38300.0
2005-12-22 10:50:00,43.4,43.47,43.4,43.47,24500.0,25.0376,25.078,25.0376,25.078,24500.0
2005-12-22 10:55:00,43.47,43.56,43.47,43.52,33600.0,25.078,25.1299,25.078,25.1068,33600.0
2005-12-22 11:00:00,43.5,43.51,43.46,43.47,36700.0,25.0953,25.1011,25.0722,25.078,36700.0
2005-12-22 11:05:00,43.46,43.52,43.45,43.5,43900.0,25.0722,25.1068,25.0664,25.0953,43900.0
2005-12-22 11:10:00,43.5,43.51,43.47,43.48,27400.0,25.0953,25.1011,25.078,25.0837,27400.0
2005-12-22 11:15:00,43.47,43.5,43.46,43.5,29400.0,25.078,25.0953,25.0722,25.0953,29400.0
2005-12-22 11:20:00,43.5,43.52,43.45,43.48,78400.0,25.0953,25.1068,25.0664,25.0837,78400.0
2005-12-22 11:25:00,43.48,43.5,43.47,43.49,29800.0,25.0837,25.0953,25.078,25.0895,29800.0
2005-12-22 11:30:00,43.49,43.5,43.48,43.5,46100.0,25.0895,25.0953,25.0837,25.0953,46100.0
2005-12-22 11:35:00,43.5,43.5,43.48,43.49,44100.0,25.0953,25.0953,25.0837,25.0895,44100.0
2005-12-22 11:40:00,43.49,43.55,43.45,43.53,75900.0,25.0895,25.1241,25.0664,25.1126,75900.0
2005-12-22 11:45:00,43.54,43.59,43.53,43.54,22400.0,25.1184,25.1472,25.1126,25.1184,22400.0
2005-12-22 11:50:00,43.54,43.54,43.51,43.52,18800.0,25.1184,25.1184,25.1011,25.1068,18800.0
2005-12-22 11:55:00,43.53,43.58,43.53,43.56,28900.0,25.1126,25.1414,25.1126,25.1299,28900.0
2005-12-22 12:00:00,43.58,43.58,43.54,43.54,31800.0,25.1414,25.1414,25.1184,25.1184,31800.0
2005-12-22 12:05:00,43.54,43.54,43.48,43.48,42000.0,25.1184,25.1184,25.0837,25.0837,42000.0
2005-12-22 12:10:00,43.49,43.5,43.48,43.5,22500.0,25.0895,25.0953,25.0837,25.0953,22500.0
2005-12-22 12:15:00,43.49,43.5,43.48,43.49,18300.0,25.0895,25.0953,25.0837,25.0895,18300.0
2005-12-22 12:20:00,43.49,43.5,43.45,43.49,32200.0,25.0895,25.0953,25.0664,25.0895,32200.0
2005-12-22 12:25:00,43.49,43.5,43.4,43.42,25500.0,25.0895,25.0953,25.0376,25.0491,25500.0
2005-12-22 12:30:00,43.41,43.43,43.38,43.41,55600.0,25.0434,25.0549,25.0261,25.0434,55600.0
2005-12-22 12:35:00,43.41,43.45,43.4,43.45,44100.0,25.0434,25.0664,25.0376,25.0664,44100.0
2005-12-22 12:40:00,43.45,43.45,43.44,43.45,53000.0,25.0664,25.0664,25.0607,25.0664,53000.0
2005-12-22 12:45:00,43.45,43.45,43.42,43.43,26300.0,25.0664,25.0664,25.0491,25.0549,26300.0
2005-12-22 12:50:00,43.43,43.45,43.42,43.45,24700.0,25.0549,25.0664,25.0491,25.0664,24700.0
2005-12-22 12:55:00,43.45,43.49,43.44,43.47,30300.0,25.0664,25.0895,25.0607,25.078,30300.0
2005-12-22 13:00:00,43.47,43.47,43.46,43.47,15100.0,25.078,25.078,25.0722,25.078,15100.0
2005-12-22 13:05:00,43.47,43.47,43.46,43.47,10600.0,25.078,25.078,25.0722,25.078,10600.0
2005-12-22 13:10:00,43.47,43.47,43.4,43.43,29800.0,25.078,25.078,25.0376,25.0549,29800.0
2005-12-22 13:15:00,43.41,43.5,43.38,43.5,26200.0,25.0434,25.0953,25.0261,25.0953,26200.0
2005-12-22 13:20:00,43.5,43.52,43.49,43.51,15300.0,25.0953,25.1068,25.0895,25.1011,15300.0
2005-12-22 13:25:00,43.52,43.55,43.5,43.5,33500.0,25.1068,25.1241,25.0953,25.0953,33500.0
2005-12-22 13:30:00,43.5,43.51,43.49,43.5,37300.0,25.0953,25.1011,25.0895,25.0953,37300.0
2005-12-22 13:35:00,43.51,43.55,43.5,43.54,48700.0,25.1011,25.1241,25.0953,25.1184,48700.0
2005-12-22 13:40:00,43.53,43.56,43.53,43.55,13600.0,25.1126,25.1299,25.1126,25.1241,13600.0
2005-12-22 13:45:00,43.55,43.55,43.53,43.53,9500.0,25.1241,25.1241,25.1126,25.1126,9500.0
2005-12-22 13:50:00,43.54,43.58,43.54,43.58,31200.0,25.1184,25.1414,25.1184,25.1414,31200.0
2005-12-22 13:55:00,43.58,43.6,43.51,43.51,33400.0,25.1414,25.153,25.1011,25.1011,33400.0
2005-12-22 14:00:00,43.52,43.52,43.49,43.51,27400.0,25.1068,25.1068,25.0895,25.1011,27400.0
2005-12-22 14:05:00,43.51,43.52,43.44,43.45,60700.0,25.1011,25.1068,25.0607,25.0664,60700.0
2005-12-22 14:10:00,43.46,43.5,43.45,43.47,95200.0,25.0722,25.0953,25.0664,25.078,95200.0
2005-12-22 14:15:00,43.46,43.48,43.44,43.48,135000.0,25.0722,25.0837,25.0607,25.0837,135000.0
2005-12-22 14:20:00,43.48,43.48,43.46,43.47,14700.0,25.0837,25.0837,25.0722,25.078,14700.0
2005-12-22 14:25:00,43.46,43.48,43.44,43.45,98300.0,25.0722,25.0837,25.0607,25.0664,98300.0
2005-12-22 14:30:00,43.45,43.47,43.44,43.46,21600.0,25.0664,25.078,25.0607,25.0722,21600.0
2005-12-22 14:35:00,43.46,43.46,43.42,43.44,26800.0,25.0722,25.0722,25.0491,25.0607,26800.0
2005-12-22 14:40:00,43.44,43.44,43.32,43.4,40100.0,25.0607,25.0607,24.9914,25.0376,40100.0
2005-12-22 14:45:00,43.4,43.43,43.38,43.43,66700.0,25.0376,25.0549,25.0261,25.0549,66700.0
2005-12-22 14:50:00,43.43,43.47,43.43,43.46,23000.0,25.0549,25.078,25.0549,25.0722,23000.0
2005-12-22 14:55:00,43.47,43.49,43.46,43.47,28700.0,25.078,25.0895,25.0722,25.078,28700.0
2005-12-22 15:00:00,43.46,43.47,43.39,43.39,45600.0,25.0722,25.078,25.0318,25.0318,45600.0
2005-12-22 15:05:00,43.39,43.39,43.37,43.39,42500.0,25.0318,25.0318,25.0203,25.0318,42500.0
2005-12-22 15:10:00,43.38,43.39,43.34,43.35,65200.0,25.0261,25.0318,25.003,25.0087,65200.0
2005-12-22 15:15:00,43.35,43.35,43.28,43.3,190100.0,25.0087,25.0087,24.9684,24.9799,190100.0
2005-12-22 15:20:00,43.3,43.36,43.3,43.33,170100.0,24.9799,25.0145,24.9799,24.9972,170100.0
2005-12-22 15:25:00,43.34,43.36,43.31,43.32,66900.0,25.003,25.0145,24.9857,24.9914,66900.0
2005-12-22 15:30:00,43.36,43.36,43.32,43.34,53700.0,25.0145,25.0145,24.9914,25.003,53700.0
2005-12-22 15:35:00,43.34,43.35,43.3,43.31,110000.0,25.003,25.0087,24.9799,24.9857,110000.0
2005-12-22 15:40:00,43.31,43.31,43.28,43.3,60300.0,24.9857,24.9857,24.9684,24.9799,60300.0
2005-12-22 15:45:00,43.29,43.3,43.23,43.25,205400.0,24.9741,24.9799,24.9395,24.9511,205400.0
2005-12-22 15:50:00,43.25,43.25,43.24,43.25,124300.0,24.9511,24.9511,24.9453,24.9511,124300.0
2005-12-22 15:55:00,43.25,43.25,43.24,43.25,157700.0,24.9511,24.9511,24.9453,24.9511,157700.0
2005-12-23 09:30:00,43.2,43.21,42.75,42.95,282000.0,24.9222,24.928,24.6626,24.778,282000.0
2005-12-23 09:35:00,42.93,43.0,42.85,43.0,96600.0,24.7664,24.8068,24.7203,24.8068,96600.0
2005-12-23 09:40:00,43.01,43.14,42.98,43.07,68100.0,24.8126,24.8876,24.7953,24.8472,68100.0
2005-12-23 09:45:00,43.07,43.14,43.01,43.12,43500.0,24.8472,24.8876,24.8126,24.8761,43500.0
2005-12-23 09:50:00,43.12,43.17,43.1,43.17,50400.0,24.8761,24.9049,24.8645,24.9049,50400.0
2005-12-23 09:55:00,43.17,43.23,43.1,43.1,53100.0,24.9049,24.9395,24.8645,24.8645,53100.0
2005-12-23 10:00:00,43.09,43.11,43.01,43.11,97300.0,24.8588,24.8703,24.8126,24.8703,97300.0
2005-12-23 10:05:00,43.12,43.16,43.04,43.15,111700.0,24.8761,24.8991,24.8299,24.8934,111700.0
2005-12-23 10:10:00,43.16,43.24,43.15,43.24,38200.0,24.8991,24.9453,24.8934,24.9453,38200.0
2005-12-23 10:15:00,43.24,43.35,43.2,43.31,165000.0,24.9453,25.0087,24.9222,24.9857,165000.0
2005-12-23 10:20:00,43.31,43.47,43.3,43.47,82500.0,24.9857,25.078,24.9799,25.078,82500.0
2005-12-23 10:25:00,43.47,43.58,43.35,43.55,163800.0,25.078,25.1414,25.0087,25.1241,163800.0
2005-12-23 10:30:00,43.55,43.55,43.45,43.47,79000.0,25.1241,25.1241,25.0664,25.078,79000.0
2005-12-23 10:35:00,43.48,43.54,43.41,43.41,60500.0,25.0837,25.1184,25.0434,25.0434,60500.0
2005-12-23 10:40:00,43.41,43.42,43.3,43.34,59400.0,25.0434,25.0491,24.9799,25.003,59400.0
2005-12-23 10:45:00,43.34,43.43,43.32,43.43,62500.0,25.003,25.0549,24.9914,25.0549,62500.0
2005-12-23 10:50:00,43.46,43.49,43.42,43.43,59800.0,25.0722,25.0895,25.0491,25.0549,59800.0
2005-12-23 10:55:00,43.43,43.5,43.42,43.49,35600.0,25.0549,25.0953,25.0491,25.0895,35600.0
2005-12-23 11:00:00,43.47,43.53,43.45,43.45,27000.0,25.078,25.1126,25.0664,25.0664,27000.0
2005-12-23 11:05:00,43.45,43.5,43.45,43.49,237200.0,25.0664,25.0953,25.0664,25.0895,237200.0
2005-12-23 11:10:00,43.45,43.5,43.45,43.49,13800.0,25.0664,25.0953,25.0664,25.0895,13800.0
2005-12-23 11:15:00,43.49,43.59,43.49,43.59,61300.0,25.0895,25.1472,25.0895,25.1472,61300.0
2005-12-23 11:20:00,43.59,43.73,43.59,43.73,55500.0,25.1472,25.228,25.1472,25.228,55500.0
2005-12-23 11:25:00,43.72,43.75,43.65,43.66,67600.0,25.2222,25.2395,25.1818,25.1876,67600.0
2005-12-23 11:30:00,43.63,43.67,43.61,43.62,30000.0,25.1703,25.1934,25.1587,25.1645,30000.0
2005-12-23 11:35:00,43.63,43.66,43.61,43.63,37500.0,25.1703,25.1876,25.1587,25.1703,37500.0
2005-12-23 11:40:00,43.63,43.63,43.54,43.59,43600.0,25.1703,25.1703,25.1184,25.1472,43600.0
2005-12-23 11:45:00,43.6,43.68,43.59,43.64,23500.0,25.153,25.1991,25.1472,25.176,23500.0
2005-12-23 11:50:00,43.64,43.7,43.62,43.65,24000.0,25.176,25.2107,25.1645,25.1818,24000.0
2005-12-23 11:55:00,43.65,43.65,43.6,43.61,30500.0,25.1818,25.1818,25.153,25.1587,30500.0
2005-12-23 12:00:00,43.6,43.61,43.55,43.56,31800.0,25.153,25.1587,25.1241,25.1299,31800.0
2005-12-23 12:05:00,43.56,43.63,43.55,43.62,25800.0,25.1299,25.1703,25.1241,25.1645,25800.0
2005-12-23 12:10:00,43.62,43.64,43.61,43.64,17000.0,25.1645,25.176,25.1587,25.176,17000.0
2005-12-23 12:15:00,43.63,43.68,43.63,43.67,23500.0,25.1703,25.1991,25.1703,25.1934,23500.0
2005-12-23 12:20:00,43.65,43.73,43.65,43.73,63000.0,25.1818,25.228,25.1818,25.228,63000.0
2005-12-23 12:25:00,43.73,43.79,43.72,43.78,53800.0,25.228,25.2626,25.2222,25.2568,53800.0
2005-12-23 12:30:00,43.75,43.8,43.75,43.79,29000.0,25.2395,25.2684,25.2395,25.2626,29000.0
2005-12-23 12:35:00,43.79,43.89,43.79,43.86,47600.0,25.2626,25.3203,25.2626,25.303,47600.0
2005-12-23 12:40:00,43.87,43.89,43.83,43.88,21900.0,25.3087,25.3203,25.2857,25.3145,21900.0
2005-12-23 12:45:00,43.88,44.0,43.87,43.95,46900.0,25.3145,25.3837,25.3087,25.3549,46900.0
2005-12-23 12:50:00,43.95,44.0,43.95,43.98,25700.0,25.3549,25.3837,25.3549,25.3722,25700.0
2005-12-23 12:55:00,43.98,44.05,43.97,44.04,37900.0,25.3722,25.4126,25.3664,25.4068,37900.0
2005-12-23 13:00:00,44.04,44.05,43.99,43.99,27400.0,25.4068,25.4126,25.378,25.378,27400.0
2005-12-23 13:05:00,43.99,44.05,43.99,44.04,25800.0,25.378,25.4126,25.378,25.4068,25800.0
2005-12-23 13:10:00,44.04,44.1,44.04,44.07,34200.0,25.4068,25.4414,25.4068,25.4241,34200.0
2005-12-23 13:15:00,44.07,44.12,44.07,44.11,17400.0,25.4241,25.453,25.4241,25.4472,17400.0
2005-12-23 13:20:00,44.12,44.13,44.1,44.13,14100.0,25.453,25.4587,25.4414,25.4587,14100.0
2005-12-23 13:25:00,44.14,44.15,44.08,44.08,25300.0,25.4645,25.4703,25.4299,25.4299,25300.0
2005-12-23 13:30:00,44.06,44.08,43.95,43.97,31100.0,25.4183,25.4299,25.3549,25.3664,31100.0
2005-12-23 13:35:00,43.97,43.98,43.91,43.95,54700.0,25.3664,25.3722,25.3318,25.3549,54700.0
2005-12-23 13:40:00,43.95,44.07,43.95,44.06,26900.0,25.3549,25.4241,25.3549,25.4183,26900.0
2005-12-23 13:45:00,44.06,44.09,44.04,44.09,14300.0,25.4183,25.4357,25.4068,25.4357,14300.0
2005-12-23 13:50:00,44.1,44.1,44.05,44.08,18100.0,25.4414,25.4414,25.4126,25.4299,18100.0
2005-12-23 13:55:00,44.08,44.1,44.07,44.09,11100.0,25.4299,25.4414,25.4241,25.4357,11100.0
2005-12-23 14:00:00,44.1,44.15,44.09,44.15,38100.0,25.4414,25.4703,25.4357,25.4703,38100.0
2005-12-23 14:05:00,44.15,44.17,44.14,44.17,22000.0,25.4703,25.4818,25.4645,25.4818,22000.0
2005-12-23 14:10:00,44.17,44.18,44.15,44.17,16400.0,25.4818,25.4876,25.4703,25.4818,16400.0
2005-12-23 14:15:00,44.17,44.19,44.13,44.18,33900.0,25.4818,25.4933,25.4587,25.4876,33900.0
2005-12-23 14:20:00,44.18,44.18,44.12,44.13,16400.0,25.4876,25.4876,25.453,25.4587,16400.0
2005-12-23 14:25:00,44.12,44.18,44.07,44.17,29200.0,25.453,25.4876,25.4241,25.4818,29200.0
2005-12-23 14:30:00,44.17,44.25,44.17,44.23,60300.0,25.4818,25.528,25.4818,25.5164,60300.0
2005-12-23 14:35:00,44.23,44.39,44.23,44.38,77500.0,25.5164,25.6087,25.5164,25.603,77500.0
2005-12-23 14:40:00,44.38,44.44,44.38,44.44,86200.0,25.603,25.6376,25.603,25.6376,86200.0
2005-12-23 14:45:00,44.43,44.56,44.43,44.48,94100.0,25.6318,25.7068,25.6318,25.6606,94100.0
2005-12-23 14:50:00,44.49,44.51,44.45,44.5,61300.0,25.6664,25.678,25.6433,25.6722,61300.0
2005-12-23 14:55:00,44.51,44.51,44.47,44.49,43200.0,25.678,25.678,25.6549,25.6664,43200.0
2005-12-23 15:00:00,44.49,44.49,44.47,44.47,29800.0,25.6664,25.6664,25.6549,25.6549,29800.0
2005-12-23 15:05:00,44.47,44.55,44.46,44.54,49400.0,25.6549,25.701,25.6491,25.6953,49400.0
2005-12-23 15:10:00,44.54,44.59,44.47,44.5,40900.0,25.6953,25.7241,25.6549,25.6722,40900.0
2005-12-23 15:15:00,44.5,44.5,44.45,44.49,50800.0,25.6722,25.6722,25.6433,25.6664,50800.0
2005-12-23 15:20:00,44.49,44.52,44.45,44.45,169800.0,25.6664,25.6837,25.6433,25.6433,169800.0
2005-12-23 15:25:00,44.47,44.47,44.38,44.4,60300.0,25.6549,25.6549,25.603,25.6145,60300.0
2005-12-23 15:30:00,44.39,44.39,44.32,44.33,31000.0,25.6087,25.6087,25.5683,25.5741,31000.0
2005-12-23 15:35:00,44.33,44.33,44.25,44.25,74300.0,25.5741,25.5741,25.528,25.528,74300.0
2005-12-23 15:40:00,44.24,44.31,44.23,44.31,107800.0,25.5222,25.5626,25.5164,25.5626,107800.0
2005-12-23 15:45:00,44.3,44.34,44.29,44.33,136900.0,25.5568,25.5799,25.551,25.5741,136900.0
2005-12-23 15:50:00,44.33,44.37,44.26,44.26,71900.0,25.5741,25.5972,25.5337,25.5337,71900.0
2005-12-23 15:55:00,44.27,44.34,44.25,44.31,100000.0,25.5395,25.5799,25.528,25.5626,100000.0
2005-12-27 09:30:00,44.55,44.97,44.55,44.91,173800.0,25.701,25.9433,25.701,25.9087,173800.0
2005-12-27 09:35:00,44.9,44.91,44.8,44.84,102200.0,25.9029,25.9087,25.8453,25.8683,102200.0
2005-12-27 09:40:00,44.83,44.84,44.7,44.77,61000.0,25.8626,25.8683,25.7876,25.8279,61000.0
2005-12-27 09:45:00,44.76,44.95,44.75,44.86,95600.0,25.8222,25.9318,25.8164,25.8799,95600.0
2005-12-27 09:50:00,44.85,44.95,44.84,44.91,49200.0,25.8741,25.9318,25.8683,25.9087,49200.0
2005-12-27 09:55:00,44.91,44.93,44.88,44.88,44500.0,25.9087,25.9203,25.8914,25.8914,44500.0
2005-12-27 10:00:00,44.88,44.88,44.76,44.79,55400.0,25.8914,25.8914,25.8222,25.8395,55400.0
2005-12-27 10:05:00,44.79,44.81,44.72,44.72,26500.0,25.8395,25.851,25.7991,25.7991,26500.0
2005-12-27 10:10:00,44.71,44.8,44.63,44.8,38700.0,25.7933,25.8453,25.7472,25.8453,38700.0
2005-12-27 10:15:00,44.79,44.8,44.72,44.73,25300.0,25.8395,25.8453,25.7991,25.8049,25300.0
2005-12-27 10:20:00,44.77,44.77,44.61,44.64,39600.0,25.8279,25.8279,25.7356,25.753,39600.0
2005-12-27 10:25:00,44.62,44.67,44.61,44.65,22700.0,25.7414,25.7703,25.7356,25.7587,22700.0
2005-12-27 10:30:00,44.64,44.65,44.52,44.58,17900.0,25.753,25.7587,25.6837,25.7183,17900.0
2005-12-27 10:35:00,44.56,44.56,44.5,44.55,16800.0,25.7068,25.7068,25.6722,25.701,16800.0
2005-12-27 10:40:00,44.55,44.57,44.51,44.52,14900.0,25.701,25.7126,25.678,25.6837,14900.0
2005-12-27 10:45:00,44.51,44.52,44.45,44.52,21900.0,25.678,25.6837,25.6433,25.6837,21900.0
2005-12-27 10:50:00,44.51,44.55,44.49,44.52,32800.0,25.678,25.701,25.6664,25.6837,32800.0
2005-12-27 10:55:00,44.52,44.52,44.46,44.49,15300.0,25.6837,25.6837,25.6491,25.6664,15300.0
2005-12-27 11:00:00,44.49,44.5,44.45,44.45,21500.0,25.6664,25.6722,25.6433,25.6433,21500.0
2005-12-27 11:05:00,44.45,44.47,44.4,44.41,19100.0,25.6433,25.6549,25.6145,25.6203,19100.0
2005-12-27 11:10:00,44.4,44.46,44.4,44.44,43100.0,25.6145,25.6491,25.6145,25.6376,43100.0
2005-12-27 11:15:00,44.43,44.53,44.43,44.49,58900.0,25.6318,25.6895,25.6318,25.6664,58900.0
2005-12-27 11:20:00,44.48,44.58,44.48,44.52,33700.0,25.6606,25.7183,25.6606,25.6837,33700.0
2005-12-27 11:25:00,44.52,44.52,44.4,44.51,57400.0,25.6837,25.6837,25.6145,25.678,57400.0
2005-12-27 11:30:00,44.51,44.51,44.38,44.43,71300.0,25.678,25.678,25.603,25.6318,71300.0
2005-12-27 11:35:00,44.43,44.44,44.28,44.29,53500.0,25.6318,25.6376,25.5453,25.551,53500.0
2005-12-27 11:40:00,44.3,44.31,44.09,44.15,75400.0,25.5568,25.5626,25.4357,25.4703,75400.0
2005-12-27 11:45:00,44.15,44.22,44.1,44.1,26200.0,25.4703,25.5107,25.4414,25.4414,26200.0
2005-12-27 11:50:00,44.11,44.17,44.07,44.07,39000.0,25.4472,25.4818,25.4241,25.4241,39000.0
2005-12-27 11:55:00,44.06,44.07,43.91,43.92,61200.0,25.4183,25.4241,25.3318,25.3376,61200.0
2005-12-27 12:00:00,43.92,43.98,43.87,43.97,43300.0,25.3376,25.3722,25.3087,25.3664,43300.0
2005-12-27 12:05:00,43.97,44.15,43.96,44.15,56700.0,25.3664,25.4703,25.3607,25.4703,56700.0
2005-12-27 12:10:00,44.13,44.13,43.97,43.99,24500.0,25.4587,25.4587,25.3664,25.378,24500.0
2005-12-27 12:15:00,43.98,44.07,43.97,44.06,34400.0,25.3722,25.4241,25.3664,25.4183,34400.0
2005-12-27 12:20:00,44.08,44.15,44.08,44.08,17300.0,25.4299,25.4703,25.4299,25.4299,17300.0
2005-12-27 12:25:00,44.05,44.1,44.05,44.1,20000.0,25.4126,25.4414,25.4126,25.4414,20000.0
2005-12-27 12:30:00,44.1,44.1,44.07,44.08,15000.0,25.4414,25.4414,25.4241,25.4299,15000.0
2005-12-27 12:35:00,44.08,44.08,44.05,44.07,12200.0,25.4299,25.4299,25.4126,25.4241,12200.0
2005-12-27 12:40:00,44.07,44.08,44.04,44.07,26400.0,25.4241,25.4299,25.4068,25.4241,26400.0
2005-12-27 12:45:00,44.08,44.09,44.07,44.08,62500.0,25.4299,25.4357,25.4241,25.4299,62500.0
2005-12-27 12:50:00,44.08,44.1,44.05,44.06,17600.0,25.4299,25.4414,25.4126,25.4183,17600.0
2005-12-27 12:55:00,44.06,44.1,44.05,44.06,9100.0,25.4183,25.4414,25.4126,25.4183,9100.0
2005-12-27 13:00:00,44.06,44.09,44.04,44.04,43200.0,25.4183,25.4357,25.4068,25.4068,43200.0
2005-12-27 13:05:00,44.04,44.04,43.97,43.98,48500.0,25.4068,25.4068,25.3664,25.3722,48500.0
2005-12-27 13:10:00,43.97,43.98,43.91,43.92,19500.0,25.3664,25.3722,25.3318,25.3376,19500.0
2005-12-27 13:15:00,43.93,43.95,43.9,43.94,32100.0,25.3434,25.3549,25.326,25.3491,32100.0
2005-12-27 13:20:00,43.94,43.95,43.75,43.8,60700.0,25.3491,25.3549,25.2395,25.2684,60700.0
2005-12-27 13:25:00,43.81,43.81,43.71,43.73,75200.0,25.2741,25.2741,25.2164,25.228,75200.0
2005-12-27 13:30:00,43.73,43.8,43.7,43.71,42200.0,25.228,25.2684,25.2107,25.2164,42200.0
2005-12-27 13:35:00,43.7,43.84,43.7,43.84,29200.0,25.2107,25.2914,25.2107,25.2914,29200.0
2005-12-27 13:40:00,43.81,43.84,43.8,43.82,23100.0,25.2741,25.2914,25.2684,25.2799,23100.0
2005-12-27 13:45:00,43.81,43.86,43.8,43.83,13700.0,25.2741,25.303,25.2684,25.2857,13700.0
2005-12-27 13:50:00,43.85,43.85,43.78,43.83,19100.0,25.2972,25.2972,25.2568,25.2857,19100.0
2005-12-27 13:55:00,43.84,43.93,43.83,43.93,33500.0,25.2914,25.3434,25.2857,25.3434,33500.0
2005-12-27 14:00:00,43.93,43.99,43.92,43.97,30800.0,25.3434,25.378,25.3376,25.3664,30800.0
2005-12-27 14:05:00,43.98,43.98,43.91,43.94,22900.0,25.3722,25.3722,25.3318,25.3491,22900.0
2005-12-27 14:10:00,43.94,43.98,43.93,43.95,20800.0,25.3491,25.3722,25.3434,25.3549,20800.0
2005-12-27 14:15:00,43.95,43.99,43.95,43.98,19300.0,25.3549,25.378,25.3549,25.3722,19300.0
2005-12-27 14:20:00,43.98,43.99,43.97,43.97,33100.0,25.3722,25.378,25.3664,25.3664,33100.0
2005-12-27 14:25:00,43.96,43.96,43.85,43.91,31000.0,25.3607,25.3607,25.2972,25.3318,31000.0
2005-12-27 14:30:00,43.92,43.95,43.87,43.93,22800.0,25.3376,25.3549,25.3087,25.3434,22800.0
2005-12-27 14:35:00,43.89,43.91,43.85,43.86,15800.0,25.3203,25.3318,25.2972,25.303,15800.0
2005-12-27 14:40:00,43.87,43.88,43.83,43.88,17700.0,25.3087,25.3145,25.2857,25.3145,17700.0
2005-12-27 14:45:00,43.85,43.87,43.85,43.85,10300.0,25.2972,25.3087,25.2972,25.2972,10300.0
2005-12-27 14:50:00,43.86,43.93,43.83,43.85,25600.0,25.303,25.3434,25.2857,25.2972,25600.0
2005-12-27 14:55:00,43.85,43.88,43.8,43.88,35000.0,25.2972,25.3145,25.2684,25.3145,35000.0
2005-12-27 15:00:00,43.88,43.93,43.88,43.92,13200.0,25.3145,25.3434,25.3145,25.3376,13200.0
2005-12-27 15:05:00,43.92,43.93,43.86,43.86,17300.0,25.3376,25.3434,25.303,25.303,17300.0
2005-12-27 15:10:00,43.86,43.89,43.81,43.85,43800.0,25.303,25.3203,25.2741,25.2972,43800.0
2005-12-27 15:15:00,43.85,43.89,43.84,43.85,26200.0,25.2972,25.3203,25.2914,25.2972,26200.0
2005-12-27 15:20:00,43.84,43.9,43.83,43.83,229500.0,25.2914,25.326,25.2857,25.2857,229500.0
2005-12-27 15:25:00,43.83,43.85,43.75,43.8,239400.0,25.2857,25.2972,25.2395,25.2684,239400.0
2005-12-27 15:30:00,43.8,43.81,43.76,43.76,20500.0,25.2684,25.2741,25.2453,25.2453,20500.0
2005-12-27 15:35:00,43.77,43.78,43.73,43.75,36600.0,25.251,25.2568,25.228,25.2395,36600.0
2005-12-27 15:40:00,43.74,43.76,43.71,43.72,43300.0,25.2337,25.2453,25.2164,25.2222,43300.0
2005-12-27 15:45:00,43.71,43.72,43.64,43.66,78400.0,25.2164,25.2222,25.176,25.1876,78400.0
2005-12-27 15:50:00,43.66,43.74,43.66,43.69,76700.0,25.1876,25.2337,25.1876,25.2049,76700.0
2005-12-27 15:55:00,43.68,43.71,43.67,43.7,67900.0,25.1991,25.2164,25.1934,25.2107,67900.0
2005-12-28 09:30:00,43.8,43.87,43.72,43.85,70100.0,25.2684,25.3087,25.2222,25.2972,70100.0
2005-12-28 09:35:00,43.79,44.0,43.72,43.79,34500.0,25.2626,25.3837,25.2222,25.2626,34500.0
2005-12-28 09:40:00,43.75,43.89,43.75,43.88,38100.0,25.2395,25.3203,25.2395,25.3145,38100.0
2005-12-28 09:45:00,43.88,43.94,43.87,43.92,55800.0,25.3145,25.3491,25.3087,25.3376,55800.0
2005-12-28 09:50:00,43.92,44.11,43.91,44.09,103900.0,25.3376,25.4472,25.3318,25.4357,103900.0
2005-12-28 09:55:00,44.09,44.1,43.96,44.08,38800.0,25.4357,25.4414,25.3607,25.4299,38800.0
2005-12-28 10:00:00,44.08,44.23,44.06,44.18,65000.0,25.4299,25.5164,25.4183,25.4876,65000.0
2005-12-28 10:05:00,44.2,44.26,44.16,44.21,50300.0,25.4991,25.5337,25.476,25.5049,50300.0
2005-12-28 10:10:00,44.2,44.2,44.05,44.06,57500.0,25.4991,25.4991,25.4126,25.4183,57500.0
2005-12-28 10:15:00,44.04,44.14,44.01,44.04,60400.0,25.4068,25.4645,25.3895,25.4068,60400.0
2005-12-28 10:20:00,44.05,44.1,44.03,44.07,24200.0,25.4126,25.4414,25.401,25.4241,24200.0
2005-12-28 10:25:00,44.07,44.1,44.05,44.05,31400.0,25.4241,25.4414,25.4126,25.4126,31400.0
2005-12-28 10:30:00,44.05,44.08,44.02,44.05,57600.0,25.4126,25.4299,25.3953,25.4126,57600.0
2005-12-28 10:35:00,44.06,44.15,44.04,44.09,19400.0,25.4183,25.4703,25.4068,25.4357,19400.0
2005-12-28 10:40:00,44.1,44.11,43.99,44.0,57200.0,25.4414,25.4472,25.378,25.3837,57200.0
2005-12-28 10:45:00,44.0,44.0,43.92,43.93,40000.0,25.3837,25.3837,25.3376,25.3434,40000.0
2005-12-28 10:50:00,43.94,43.96,43.9,43.92,118800.0,25.3491,25.3607,25.326,25.3376,118800.0
2005-12-28 10:55:00,43.91,43.92,43.89,43.91,31000.0,25.3318,25.3376,25.3203,25.3318,31000.0
2005-12-28 11:00:00,43.9,43.94,43.89,43.93,24200.0,25.326,25.3491,25.3203,25.3434,24200.0
2005-12-28 11:05:00,43.93,44.02,43.9,44.0,54300.0,25.3434,25.3953,25.326,25.3837,54300.0
2005-12-28 11:10:00,44.0,44.03,43.96,44.02,44000.0,25.3837,25.401,25.3607,25.3953,44000.0
2005-12-28 11:15:00,44.02,44.02,43.98,43.99,30700.0,25.3953,25.3953,25.3722,25.378,30700.0
2005-12-28 11:20:00,44.0,44.02,43.95,43.97,25500.0,25.3837,25.3953,25.3549,25.3664,25500.0
2005-12-28 11:25:00,43.96,43.97,43.94,43.94,26400.0,25.3607,25.3664,25.3491,25.3491,26400.0
2005-12-28 11:30:00,43.93,43.96,43.91,43.93,55700.0,25.3434,25.3607,25.3318,25.3434,55700.0
2005-12-28 11:35:00,43.94,43.95,43.92,43.94,20800.0,25.3491,25.3549,25.3376,25.3491,20800.0
2005-12-28 11:40:00,43.95,43.95,43.86,43.9,29700.0,25.3549,25.3549,25.303,25.326,29700.0
2005-12-28 11:45:00,43.9,44.01,43.89,44.01,37500.0,25.326,25.3895,25.3203,25.3895,37500.0
2005-12-28 11:50:00,43.97,43.97,43.92,43.93,20100.0,25.3664,25.3664,25.3376,25.3434,20100.0
2005-12-28 11:55:00,43.93,43.96,43.93,43.95,19400.0,25.3434,25.3607,25.3434,25.3549,19400.0
2005-12-28 12:00:00,43.95,43.99,43.94,43.97,39400.0,25.3549,25.378,25.3491,25.3664,39400.0
2005-12-28 12:05:00,43.96,43.97,43.87,43.91,39100.0,25.3607,25.3664,25.3087,25.3318,39100.0
2005-12-28 12:10:00,43.92,43.93,43.9,43.93,18400.0,25.3376,25.3434,25.326,25.3434,18400.0
2005-12-28 12:15:00,43.93,43.96,43.93,43.96,15800.0,25.3434,25.3607,25.3434,25.3607,15800.0
2005-12-28 12:20:00,43.96,43.97,43.94,43.94,28300.0,25.3607,25.3664,25.3491,25.3491,28300.0
2005-12-28 12:25:00,43.95,43.97,43.95,43.96,39000.0,25.3549,25.3664,25.3549,25.3607,39000.0
2005-12-28 12:30:00,43.95,43.98,43.95,43.97,226100.0,25.3549,25.3722,25.3549,25.3664,226100.0
2005-12-28 12:35:00,43.97,43.97,43.84,43.86,31700.0,25.3664,25.3664,25.2914,25.303,31700.0
2005-12-28 12:40:00,43.88,43.95,43.86,43.91,35600.0,25.3145,25.3549,25.303,25.3318,35600.0
2005-12-28 12:45:00,43.91,43.97,43.89,43.89,17200.0,25.3318,25.3664,25.3203,25.3203,17200.0
2005-12-28 12:50:00,43.87,43.95,43.87,43.95,22000.0,25.3087,25.3549,25.3087,25.3549,22000.0
2005-12-28 12:55:00,43.95,43.97,43.92,43.95,12900.0,25.3549,25.3664,25.3376,25.3549,12900.0
2005-12-28 13:00:00,43.96,44.0,43.95,43.95,19000.0,25.3607,25.3837,25.3549,25.3549,19000.0
2005-12-28 13:05:00,43.96,43.99,43.95,43.95,8900.0,25.3607,25.378,25.3549,25.3549,8900.0
2005-12-28 13:10:00,43.96,44.0,43.96,43.97,12400.0,25.3607,25.3837,25.3607,25.3664,12400.0
2005-12-28 13:15:00,43.97,43.98,43.94,43.95,15400.0,25.3664,25.3722,25.3491,25.3549,15400.0
2005-12-28 13:20:00,43.95,43.98,43.94,43.98,14600.0,25.3549,25.3722,25.3491,25.3722,14600.0
2005-12-28 13:25:00,43.98,43.98,43.93,43.95,13100.0,25.3722,25.3722,25.3434,25.3549,13100.0
2005-12-28 13:30:00,43.94,43.96,43.9,43.94,43500.0,25.3491,25.3607,25.326,25.3491,43500.0
2005-12-28 13:35:00,43.92,43.96,43.92,43.95,46500.0,25.3376,25.3607,25.3376,25.3549,46500.0
2005-12-28 13:40:00,43.95,43.97,43.9,43.93,26800.0,25.3549,25.3664,25.326,25.3434,26800.0
2005-12-28 13:45:00,43.94,43.95,43.9,43.93,24300.0,25.3491,25.3549,25.326,25.3434,24300.0
2005-12-28 13:50:00,43.91,43.92,43.81,43.87,37600.0,25.3318,25.3376,25.2741,25.3087,37600.0
2005-12-28 13:55:00,43.87,43.94,43.81,43.93,13900.0,25.3087,25.3491,25.2741,25.3434,13900.0
2005-12-28 14:00:00,43.93,43.95,43.92,43.92,18400.0,25.3434,25.3549,25.3376,25.3376,18400.0
2005-12-28 14:05:00,43.92,43.97,43.91,43.97,19600.0,25.3376,25.3664,25.3318,25.3664,19600.0
2005-12-28 14:10:00,43.97,43.99,43.95,43.96,15000.0,25.3664,25.378,25.3549,25.3607,15000.0
2005-12-28 14:15:00,43.95,43.98,43.95,43.97,15100.0,25.3549,25.3722,25.3549,25.3664,15100.0
2005-12-28 14:20:00,43.97,44.02,43.97,44.01,37300.0,25.3664,25.3953,25.3664,25.3895,37300.0
2005-12-28 14:25:00,44.01,44.04,44.0,44.03,28300.0,25.3895,25.4068,25.3837,25.401,28300.0
2005-12-28 14:30:00,44.03,44.15,44.02,44.11,22000.0,25.401,25.4703,25.3953,25.4472,22000.0
2005-12-28 14:35:00,44.11,44.13,44.1,44.1,16900.0,25.4472,25.4587,25.4414,25.4414,16900.0
2005-12-28 14:40:00,44.1,44.11,44.03,44.11,16700.0,25.4414,25.4472,25.401,25.4472,16700.0
2005-12-28 14:45:00,44.11,44.12,44.05,44.1,21500.0,25.4472,25.453,25.4126,25.4414,21500.0
2005-12-28 14:50:00,44.11,44.15,44.09,44.12,22200.0,25.4472,25.4703,25.4357,25.453,22200.0
2005-12-28 14:55:00,44.13,44.14,44.09,44.09,21300.0,25.4587,25.4645,25.4357,25.4357,21300.0
2005-12-28 15:00:00,44.09,44.12,43.99,44.01,44800.0,25.4357,25.453,25.378,25.3895,44800.0
2005-12-28 15:05:00,44.03,44.07,44.0,44.03,23100.0,25.401,25.4241,25.3837,25.401,23100.0
2005-12-28 15:10:00,44.04,44.08,44.04,44.08,16600.0,25.4068,25.4299,25.4068,25.4299,16600.0
2005-12-28 15:15:00,44.08,44.1,44.07,44.09,22200.0,25.4299,25.4414,25.4241,25.4357,22200.0
2005-12-28 15:20:00,44.09,44.12,44.04,44.12,28100.0,25.4357,25.453,25.4068,25.453,28100.0
2005-12-28 15:25:00,44.09,44.12,44.09,44.12,21900.0,25.4357,25.453,25.4357,25.453,21900.0
2005-12-28 15:30:00,44.12,44.15,44.12,44.13,37900.0,25.453,25.4703,25.453,25.4587,37900.0
2005-12-28 15:35:00,44.14,44.14,44.0,44.04,54600.0,25.4645,25.4645,25.3837,25.4068,54600.0
2005-12-28 15:40:00,44.04,44.04,43.87,43.94,100700.0,25.4068,25.4068,25.3087,25.3491,100700.0
2005-12-28 15:45:00,43.94,43.95,43.85,43.85,58700.0,25.3491,25.3549,25.2972,25.2972,58700.0
2005-12-28 15:50:00,43.85,43.85,43.79,43.81,119900.0,25.2972,25.2972,25.2626,25.2741,119900.0
2005-12-28 15:55:00,43.81,43.81,43.7,43.7,247300.0,25.2741,25.2741,25.2107,25.2107,247300.0
2005-12-29 09:30:00,43.68,43.68,43.55,43.65,24100.0,25.245,25.245,25.1699,25.2277,24100.0
2005-12-29 09:35:00,43.65,43.94,43.6,43.83,49400.0,25.2277,25.3953,25.1988,25.3317,49400.0
2005-12-29 09:40:00,43.81,43.99,43.81,43.94,71400.0,25.3201,25.4242,25.3201,25.3953,71400.0
2005-12-29 09:45:00,43.94,43.94,43.89,43.9,55600.0,25.3953,25.3953,25.3664,25.3722,55600.0
2005-12-29 09:50:00,43.89,43.9,43.85,43.87,45400.0,25.3664,25.3722,25.3433,25.3548,45400.0
2005-12-29 09:55:00,43.87,43.9,43.86,43.89,35400.0,25.3548,25.3722,25.349,25.3664,35400.0
2005-12-29 10:00:00,43.88,43.91,43.85,43.88,97600.0,25.3606,25.3779,25.3433,25.3606,97600.0
2005-12-29 10:05:00,43.9,43.91,43.89,43.91,31500.0,25.3722,25.3779,25.3664,25.3779,31500.0
2005-12-29 10:10:00,43.9,43.91,43.9,43.91,43800.0,25.3722,25.3779,25.3722,25.3779,43800.0
2005-12-29 10:15:00,43.91,43.91,43.88,43.9,44700.0,25.3779,25.3779,25.3606,25.3722,44700.0
2005-12-29 10:20:00,43.89,43.9,43.89,43.9,125600.0,25.3664,25.3722,25.3664,25.3722,125600.0
2005-12-29 10:25:00,43.89,43.9,43.85,43.86,66400.0,25.3664,25.3722,25.3433,25.349,66400.0
2005-12-29 10:30:00,43.87,43.91,43.86,43.89,56800.0,25.3548,25.3779,25.349,25.3664,56800.0
2005-12-29 10:35:00,43.89,43.9,43.87,43.87,38900.0,25.3664,25.3722,25.3548,25.3548,38900.0
2005-12-29 10:40:00,43.88,43.88,43.7,43.7,49600.0,25.3606,25.3606,25.2566,25.2566,49600.0
2005-12-29 10:45:00,43.7,43.71,43.62,43.67,29300.0,25.2566,25.2623,25.2103,25.2392,29300.0
2005-12-29 10:50:00,43.68,43.75,43.67,43.73,69800.0,25.245,25.2855,25.2392,25.2739,69800.0
2005-12-29 10:55:00,43.73,43.82,43.71,43.82,39100.0,25.2739,25.3259,25.2623,25.3259,39100.0
2005-12-29 11:00:00,43.82,43.94,43.82,43.92,45600.0,25.3259,25.3953,25.3259,25.3837,45600.0
2005-12-29 11:05:00,43.92,43.93,43.83,43.84,20900.0,25.3837,25.3895,25.3317,25.3375,20900.0
2005-12-29 11:10:00,43.84,43.89,43.83,43.87,61800.0,25.3375,25.3664,25.3317,25.3548,61800.0
2005-12-29 11:15:00,43.88,43.98,43.87,43.98,27400.0,25.3606,25.4184,25.3548,25.4184,27400.0
2005-12-29 11:20:00,43.97,43.99,43.95,43.95,17900.0,25.4126,25.4242,25.4011,25.4011,17900.0
2005-12-29 11:25:00,43.96,44.0,43.95,43.99,50000.0,25.4068,25.4299,25.4011,25.4242,50000.0
2005-12-29 11:30:00,43.96,44.02,43.96,44.01,36300.0,25.4068,25.4415,25.4068,25.4357,36300.0
2005-12-29 11:35:00,44.01,44.03,44.0,44.03,20500.0,25.4357,25.4473,25.4299,25.4473,20500.0
2005-12-29 11:40:00,44.03,44.05,44.0,44.03,42700.0,25.4473,25.4588,25.4299,25.4473,42700.0
2005-12-29 11:45:00,44.02,44.02,43.91,43.92,37300.0,25.4415,25.4415,25.3779,25.3837,37300.0
2005-12-29 11:50:00,43.93,43.95,43.92,43.92,13000.0,25.3895,25.4011,25.3837,25.3837,13000.0
2005-12-29 11:55:00,43.92,43.92,43.85,43.86,19700.0,25.3837,25.3837,25.3433,25.349,19700.0
2005-12-29 12:00:00,43.85,43.87,43.85,43.86,15400.0,25.3433,25.3548,25.3433,25.349,15400.0
2005-12-29 12:05:00,43.85,43.92,43.85,43.9,57000.0,25.3433,25.3837,25.3433,25.3722,57000.0
2005-12-29 12:10:00,43.9,43.95,43.9,43.95,14700.0,25.3722,25.4011,25.3722,25.4011,14700.0
2005-12-29 12:15:00,43.95,43.98,43.94,43.97,39400.0,25.4011,25.4184,25.3953,25.4126,39400.0
2005-12-29 12:20:00,43.98,44.0,43.94,43.95,100200.0,25.4184,25.4299,25.3953,25.4011,100200.0
2005-12-29 12:25:00,43.94,43.95,43.9,43.9,53600.0,25.3953,25.4011,25.3722,25.3722,53600.0
2005-12-29 12:30:00,43.9,43.91,43.84,43.84,27500.0,25.3722,25.3779,25.3375,25.3375,27500.0
2005-12-29 12:35:00,43.85,43.9,43.83,43.89,21200.0,25.3433,25.3722,25.3317,25.3664,21200.0
2005-12-29 12:40:00,43.89,43.89,43.87,43.88,19100.0,25.3664,25.3664,25.3548,25.3606,19100.0
2005-12-29 12:45:00,43.86,43.87,43.77,43.84,11100.0,25.349,25.3548,25.297,25.3375,11100.0
2005-12-29 12:50:00,43.84,43.9,43.84,43.86,26100.0,25.3375,25.3722,25.3375,25.349,26100.0
2005-12-29 12:55:00,43.86,43.92,43.84,43.91,36900.0,25.349,25.3837,25.3375,25.3779,36900.0
2005-12-29 13:00:00,43.91,43.92,43.89,43.92,26200.0,25.3779,25.3837,25.3664,25.3837,26200.0
2005-12-29 13:05:00,43.93,43.95,43.92,43.95,20900.0,25.3895,25.4011,25.3837,25.4011,20900.0
2005-12-29 13:10:00,43.95,44.01,43.94,44.01,24800.0,25.4011,25.4357,25.3953,25.4357,24800.0
2005-12-29 13:15:00,44.02,44.02,43.99,44.0,14900.0,25.4415,25.4415,25.4242,25.4299,14900.0
2005-12-29 13:20:00,44.0,44.09,44.0,44.09,41000.0,25.4299,25.482,25.4299,25.482,41000.0
2005-12-29 13:25:00,44.09,44.1,44.03,44.05,26100.0,25.482,25.4877,25.4473,25.4588,26100.0
2005-12-29 13:30:00,44.06,44.07,43.98,44.01,27900.0,25.4646,25.4704,25.4184,25.4357,27900.0
2005-12-29 13:35:00,44.01,44.1,44.01,44.08,14000.0,25.4357,25.4877,25.4357,25.4762,14000.0
2005-12-29 13:40:00,44.09,44.16,44.08,44.16,37700.0,25.482,25.5224,25.4762,25.5224,37700.0
2005-12-29 13:45:00,44.16,44.21,44.16,44.19,27300.0,25.5224,25.5513,25.5224,25.5398,27300.0
2005-12-29 13:50:00,44.2,44.24,44.17,44.23,31400.0,25.5455,25.5687,25.5282,25.5629,31400.0
2005-12-29 13:55:00,44.22,44.23,44.16,44.16,15500.0,25.5571,25.5629,25.5224,25.5224,15500.0
2005-12-29 14:00:00,44.16,44.18,44.11,44.13,40300.0,25.5224,25.534,25.4935,25.5051,40300.0
2005-12-29 14:05:00,44.13,44.16,44.08,44.16,43500.0,25.5051,25.5224,25.4762,25.5224,43500.0
2005-12-29 14:10:00,44.16,44.19,44.16,44.17,20900.0,25.5224,25.5398,25.5224,25.5282,20900.0
2005-12-29 14:15:00,44.17,44.18,44.13,44.17,12500.0,25.5282,25.534,25.5051,25.5282,12500.0
2005-12-29 14:20:00,44.18,44.19,44.15,44.18,19900.0,25.534,25.5398,25.5166,25.534,19900.0
2005-12-29 14:25:00,44.19,44.2,44.18,44.2,10200.0,25.5398,25.5455,25.534,25.5455,10200.0
2005-12-29 14:30:00,44.19,44.22,44.02,44.21,19300.0,25.5398,25.5571,25.4415,25.5513,19300.0
2005-12-29 14:35:00,44.2,44.25,44.19,44.21,21400.0,25.5455,25.5744,25.5398,25.5513,21400.0
2005-12-29 14:40:00,44.21,44.25,44.2,44.24,41300.0,25.5513,25.5744,25.5455,25.5687,41300.0
2005-12-29 14:45:00,44.25,44.25,44.18,44.21,65800.0,25.5744,25.5744,25.534,25.5513,65800.0
2005-12-29 14:50:00,44.21,44.23,44.18,44.21,44000.0,25.5513,25.5629,25.534,25.5513,44000.0
2005-12-29 14:55:00,44.21,44.25,44.2,44.24,43900.0,25.5513,25.5744,25.5455,25.5687,43900.0
2005-12-29 15:00:00,44.23,44.26,44.23,44.25,23700.0,25.5629,25.5802,25.5629,25.5744,23700.0
2005-12-29 15:05:00,44.25,44.26,44.2,44.21,69200.0,25.5744,25.5802,25.5455,25.5513,69200.0
2005-12-29 15:10:00,44.21,44.21,44.14,44.15,34700.0,25.5513,25.5513,25.5109,25.5166,34700.0
2005-12-29 15:15:00,44.15,44.2,43.93,43.98,144400.0,25.5166,25.5455,25.3895,25.4184,144400.0
2005-12-29 15:20:00,43.98,44.01,43.96,43.97,105400.0,25.4184,25.4357,25.4068,25.4126,105400.0
2005-12-29 15:25:00,43.97,44.01,43.96,43.98,37700.0,25.4126,25.4357,25.4068,25.4184,37700.0
2005-12-29 15:30:00,43.98,43.99,43.9,43.91,45400.0,25.4184,25.4242,25.3722,25.3779,45400.0
2005-12-29 15:35:00,43.91,43.93,43.9,43.93,48900.0,25.3779,25.3895,25.3722,25.3895,48900.0
2005-12-29 15:40:00,43.93,43.94,43.9,43.91,22000.0,25.3895,25.3953,25.3722,25.3779,22000.0
2005-12-29 15:45:00,43.9,43.92,43.88,43.91,107800.0,25.3722,25.3837,25.3606,25.3779,107800.0
2005-12-29 15:50:00,43.91,44.01,43.91,43.99,85100.0,25.3779,25.4357,25.3779,25.4242,85100.0
2005-12-29 15:55:00,43.99,44.0,43.93,43.94,65100.0,25.4242,25.4299,25.3895,25.3953,65100.0
2005-12-30 09:30:00,43.59,43.84,43.51,43.64,79800.0,25.193,25.3375,25.1468,25.2219,79800.0
2005-12-30 09:35:00,43.63,43.75,43.6,43.66,38600.0,25.2161,25.2855,25.1988,25.2334,38600.0
2005-12-30 09:40:00,43.67,43.84,43.65,43.84,36300.0,25.2392,25.3375,25.2277,25.3375,36300.0
2005-12-30 09:45:00,43.84,43.9,43.78,43.84,34800.0,25.3375,25.3722,25.3028,25.3375,34800.0
2005-12-30 09:50:00,43.81,43.97,43.8,43.9,51700.0,25.3201,25.4126,25.3144,25.3722,51700.0
2005-12-30 09:55:00,43.92,44.08,43.92,44.05,38200.0,25.3837,25.4762,25.3837,25.4588,38200.0
2005-12-30 10:00:00,44.07,44.11,44.03,44.05,33700.0,25.4704,25.4935,25.4473,25.4588,33700.0
2005-12-30 10:05:00,44.05,44.05,43.92,43.92,40700.0,25.4588,25.4588,25.3837,25.3837,40700.0
2005-12-30 10:10:00,43.92,43.94,43.85,43.89,35000.0,25.3837,25.3953,25.3433,25.3664,35000.0
2005-12-30 10:15:00,43.88,43.9,43.85,43.9,20800.0,25.3606,25.3722,25.3433,25.3722,20800.0
2005-12-30 10:20:00,43.89,43.9,43.79,43.81,35900.0,25.3664,25.3722,25.3086,25.3201,35900.0
2005-12-30 10:25:00,43.81,43.83,43.78,43.78,22900.0,25.3201,25.3317,25.3028,25.3028,22900.0
2005-12-30 10:30:00,43.78,43.79,43.77,43.78,14600.0,25.3028,25.3086,25.297,25.3028,14600.0
2005-12-30 10:35:00,43.78,43.81,43.78,43.79,21300.0,25.3028,25.3201,25.3028,25.3086,21300.0
2005-12-30 10:40:00,43.79,43.81,43.7,43.73,41800.0,25.3086,25.3201,25.2566,25.2739,41800.0
2005-12-30 10:45:00,43.72,43.73,43.68,43.68,18000.0,25.2681,25.2739,25.245,25.245,18000.0
2005-12-30 10:50:00,43.68,43.74,43.68,43.74,14900.0,25.245,25.2797,25.245,25.2797,14900.0
2005-12-30 10:55:00,43.74,43.77,43.66,43.77,25900.0,25.2797,25.297,25.2334,25.297,25900.0
2005-12-30 11:00:00,43.76,43.8,43.75,43.8,27100.0,25.2912,25.3144,25.2855,25.3144,27100.0
2005-12-30 11:05:00,43.8,43.83,43.8,43.82,16800.0,25.3144,25.3317,25.3144,25.3259,16800.0
2005-12-30 11:10:00,43.82,43.83,43.8,43.81,29800.0,25.3259,25.3317,25.3144,25.3201,29800.0
2005-12-30 11:15:00,43.81,43.81,43.73,43.8,21900.0,25.3201,25.3201,25.2739,25.3144,21900.0
2005-12-30 11:20:00,43.79,43.8,43.75,43.76,23500.0,25.3086,25.3144,25.2855,25.2912,23500.0
2005-12-30 11:25:00,43.77,43.8,43.76,43.79,15500.0,25.297,25.3144,25.2912,25.3086,15500.0
2005-12-30 11:30:00,43.8,43.8,43.79,43.79,14700.0,25.3144,25.3144,25.3086,25.3086,14700.0
2005-12-30 11:35:00,43.79,43.82,43.79,43.82,9400.0,25.3086,25.3259,25.3086,25.3259,9400.0
2005-12-30 11:40:00,43.82,43.82,43.78,43.79,18500.0,25.3259,25.3259,25.3028,25.3086,18500.0
2005-12-30 11:45:00,43.8,43.81,43.79,43.79,29200.0,25.3144,25.3201,25.3086,25.3086,29200.0
2005-12-30 11:50:00,43.79,43.81,43.79,43.8,19200.0,25.3086,25.3201,25.3086,25.3144,19200.0
2005-12-30 11:55:00,43.79,43.79,43.76,43.77,11400.0,25.3086,25.3086,25.2912,25.297,11400.0
2005-12-30 12:00:00,43.77,43.77,43.63,43.63,29700.0,25.297,25.297,25.2161,25.2161,29700.0
2005-12-30 12:05:00,43.63,43.64,43.52,43.58,21600.0,25.2161,25.2219,25.1525,25.1872,21600.0
2005-12-30 12:10:00,43.58,43.65,43.56,43.64,19000.0,25.1872,25.2277,25.1756,25.2219,19000.0
2005-12-30 12:15:00,43.65,43.67,43.65,43.66,13900.0,25.2277,25.2392,25.2277,25.2334,13900.0
2005-12-30 12:20:00,43.65,43.68,43.65,43.68,5900.0,25.2277,25.245,25.2277,25.245,5900.0
2005-12-30 12:25:00,43.68,43.75,43.68,43.74,20900.0,25.245,25.2855,25.245,25.2797,20900.0
2005-12-30 12:30:00,43.73,43.74,43.73,43.73,10100.0,25.2739,25.2797,25.2739,25.2739,10100.0
2005-12-30 12:35:00,43.74,43.74,43.65,43.65,57600.0,25.2797,25.2797,25.2277,25.2277,57600.0
2005-12-30 12:40:00,43.66,43.69,43.66,43.68,8400.0,25.2334,25.2508,25.2334,25.245,8400.0
2005-12-30 12:45:00,43.69,43.71,43.68,43.7,26100.0,25.2508,25.2623,25.245,25.2566,26100.0
2005-12-30 12:50:00,43.71,43.74,43.69,43.74,20400.0,25.2623,25.2797,25.2508,25.2797,20400.0
2005-12-30 12:55:00,43.74,43.75,43.71,43.72,26800.0,25.2797,25.2855,25.2623,25.2681,26800.0
2005-12-30 13:00:00,43.72,43.74,43.72,43.74,8400.0,25.2681,25.2797,25.2681,25.2797,8400.0
2005-12-30 13:05:00,43.74,43.79,43.74,43.78,8500.0,25.2797,25.3086,25.2797,25.3028,8500.0
2005-12-30 13:10:00,43.79,43.81,43.78,43.78,25300.0,25.3086,25.3201,25.3028,25.3028,25300.0
2005-12-30 13:15:00,43.78,43.79,43.77,43.78,15700.0,25.3028,25.3086,25.297,25.3028,15700.0
2005-12-30 13:20:00,43.78,43.79,43.73,43.73,14100.0,25.3028,25.3086,25.2739,25.2739,14100.0
2005-12-30 13:25:00,43.73,43.78,43.72,43.77,13300.0,25.2739,25.3028,25.2681,25.297,13300.0
2005-12-30 13:30:00,43.78,43.8,43.76,43.79,21600.0,25.3028,25.3144,25.2912,25.3086,21600.0
2005-12-30 13:35:00,43.78,43.81,43.78,43.81,11900.0,25.3028,25.3201,25.3028,25.3201,11900.0
2005-12-30 13:40:00,43.8,43.81,43.77,43.77,25600.0,25.3144,25.3201,25.297,25.297,25600.0
2005-12-30 13:45:00,43.77,43.79,43.76,43.78,8600.0,25.297,25.3086,25.2912,25.3028,8600.0
2005-12-30 13:50:00,43.78,43.79,43.74,43.74,10500.0,25.3028,25.3086,25.2797,25.2797,10500.0
2005-12-30 13:55:00,43.74,43.78,43.74,43.76,7800.0,25.2797,25.3028,25.2797,25.2912,7800.0
2005-12-30 14:00:00,43.75,43.76,43.74,43.76,7100.0,25.2855,25.2912,25.2797,25.2912,7100.0
2005-12-30 14:05:00,43.75,43.8,43.75,43.8,14300.0,25.2855,25.3144,25.2855,25.3144,14300.0
2005-12-30 14:10:00,43.8,43.83,43.8,43.81,16000.0,25.3144,25.3317,25.3144,25.3201,16000.0
2005-12-30 14:15:00,43.82,43.82,43.8,43.81,8900.0,25.3259,25.3259,25.3144,25.3201,8900.0
2005-12-30 14:20:00,43.81,43.83,43.81,43.82,14300.0,25.3201,25.3317,25.3201,25.3259,14300.0
2005-12-30 14:25:00,43.83,43.83,43.81,43.81,10200.0,25.3317,25.3317,25.3201,25.3201,10200.0
2005-12-30 14:30:00,43.8,43.81,43.75,43.75,15400.0,25.3144,25.3201,25.2855,25.2855,15400.0
2005-12-30 14:35:00,43.76,43.78,43.74,43.75,15300.0,25.2912,25.3028,25.2797,25.2855,15300.0
2005-12-30 14:40:00,43.74,43.74,43.66,43.67,18300.0,25.2797,25.2797,25.2334,25.2392,18300.0
2005-12-30 14:45:00,43.68,43.7,43.66,43.69,10400.0,25.245,25.2566,25.2334,25.2508,10400.0
2005-12-30 14:50:00,43.7,43.7,43.65,43.69,15100.0,25.2566,25.2566,25.2277,25.2508,15100.0
2005-12-30 14:55:00,43.7,43.72,43.69,43.7,19800.0,25.2566,25.2681,25.2508,25.2566,19800.0
2005-12-30 15:00:00,43.71,43.74,43.7,43.74,14700.0,25.2623,25.2797,25.2566,25.2797,14700.0
2005-12-30 15:05:00,43.72,43.73,43.69,43.69,16800.0,25.2681,25.2739,25.2508,25.2508,16800.0
2005-12-30 15:10:00,43.69,43.71,43.69,43.7,27000.0,25.2508,25.2623,25.2508,25.2566,27000.0
2005-12-30 15:15:00,43.69,43.69,43.64,43.66,28000.0,25.2508,25.2508,25.2219,25.2334,28000.0
2005-12-30 15:20:00,43.66,43.68,43.63,43.68,20300.0,25.2334,25.245,25.2161,25.245,20300.0
2005-12-30 15:25:00,43.67,43.7,43.67,43.68,31200.0,25.2392,25.2566,25.2392,25.245,31200.0
2005-12-30 15:30:00,43.69,43.69,43.63,43.65,30500.0,25.2508,25.2508,25.2161,25.2277,30500.0
2005-12-30 15:35:00,43.64,43.64,43.57,43.58,41800.0,25.2219,25.2219,25.1814,25.1872,41800.0
2005-12-30 15:40:00,43.57,43.6,43.55,43.59,62000.0,25.1814,25.1988,25.1699,25.193,62000.0
2005-12-30 15:45:00,43.59,43.59,43.5,43.54,60100.0,25.193,25.193,25.141,25.1641,60100.0
2005-12-30 15:50:00,43.51,43.55,43.5,43.51,51200.0,25.1468,25.1699,25.141,25.1468,51200.0
2005-12-30 15:55:00,43.51,43.52,43.42,43.45,104600.0,25.1468,25.1525,25.0947,25.1121,104600.0
2006-01-03 09:30:00,43.75,44.0,43.75,43.9,179300.0,25.2855,25.4299,25.2855,25.3722,179300.0
2006-01-03 09:35:00,43.9,43.91,43.74,43.74,101500.0,25.3722,25.3779,25.2797,25.2797,101500.0
2006-01-03 09:40:00,43.76,43.85,43.63,43.64,83700.0,25.2912,25.3433,25.2161,25.2219,83700.0
2006-01-03 09:45:00,43.64,43.64,43.53,43.58,90300.0,25.2219,25.2219,25.1583,25.1872,90300.0
2006-01-03 09:50:00,43.57,43.58,43.45,43.5,103600.0,25.1814,25.1872,25.1121,25.141,103600.0
2006-01-03 09:55:00,43.5,43.63,43.48,43.62,46000.0,25.141,25.2161,25.1294,25.2103,46000.0
2006-01-03 10:00:00,43.62,43.67,43.45,43.5,44300.0,25.2103,25.2392,25.1121,25.141,44300.0
2006-01-03 10:05:00,43.49,43.53,43.45,43.45,91400.0,25.1352,25.1583,25.1121,25.1121,91400.0
2006-01-03 10:10:00,43.45,43.58,43.45,43.57,72800.0,25.1121,25.1872,25.1121,25.1814,72800.0
2006-01-03 10:15:00,43.58,43.69,43.5,43.66,43600.0,25.1872,25.2508,25.141,25.2334,43600.0
2006-01-03 10:20:00,43.66,43.7,43.56,43.59,46600.0,25.2334,25.2566,25.1756,25.193,46600.0
2006-01-03 10:25:00,43.59,43.62,43.55,43.55,43900.0,25.193,25.2103,25.1699,25.1699,43900.0
2006-01-03 10:30:00,43.54,43.59,43.52,43.57,118800.0,25.1641,25.193,25.1525,25.1814,118800.0
2006-01-03 10:35:00,43.58,43.58,43.49,43.5,86800.0,25.1872,25.1872,25.1352,25.141,86800.0
2006-01-03 10:40:00,43.5,43.63,43.5,43.62,63400.0,25.141,25.2161,25.141,25.2103,63400.0
2006-01-03 10:45:00,43.62,43.7,43.55,43.69,55800.0,25.2103,25.2566,25.1699,25.2508,55800.0
2006-01-03 10:50:00,43.62,43.81,43.61,43.81,69200.0,25.2103,25.3201,25.2045,25.3201,69200.0
2006-01-03 10:55:00,43.83,43.87,43.78,43.79,60900.0,25.3317,25.3548,25.3028,25.3086,60900.0
2006-01-03 11:00:00,43.78,43.79,43.7,43.7,38200.0,25.3028,25.3086,25.2566,25.2566,38200.0
2006-01-03 11:05:00,43.7,43.71,43.6,43.6,53300.0,25.2566,25.2623,25.1988,25.1988,53300.0
2006-01-03 11:10:00,43.6,43.6,43.53,43.54,18100.0,25.1988,25.1988,25.1583,25.1641,18100.0
2006-01-03 11:15:00,43.54,43.69,43.54,43.66,28800.0,25.1641,25.2508,25.1641,25.2334,28800.0
2006-01-03 11:20:00,43.67,43.68,43.62,43.63,69000.0,25.2392,25.245,25.2103,25.2161,69000.0
2006-01-03 11:25:00,43.65,43.75,43.61,43.7,43000.0,25.2277,25.2855,25.2045,25.2566,43000.0
2006-01-03 11:30:00,43.71,43.8,43.71,43.8,40900.0,25.2623,25.3144,25.2623,25.3144,40900.0
2006-01-03 11:35:00,43.79,43.9,43.74,43.87,118900.0,25.3086,25.3722,25.2797,25.3548,118900.0
2006-01-03 11:40:00,43.86,43.93,43.86,43.88,57900.0,25.349,25.3895,25.349,25.3606,57900.0
2006-01-03 11:45:00,43.9,43.91,43.8,43.83,27000.0,25.3722,25.3779,25.3144,25.3317,27000.0
2006-01-03 11:50:00,43.84,43.85,43.81,43.82,28200.0,25.3375,25.3433,25.3201,25.3259,28200.0
2006-01-03 11:55:00,43.8,43.89,43.8,43.87,26600.0,25.3144,25.3664,25.3144,25.3548,26600.0
2006-01-03 12:00:00,43.89,43.92,43.87,43.88,21600.0,25.3664,25.3837,25.3548,25.3606,21600.0
2006-01-03 12:05:00,43.89,43.9,43.81,43.83,149400.0,25.3664,25.3722,25.3201,25.3317,149400.0
2006-01-03 12:10:00,43.83,43.86,43.82,43.84,13400.0,25.3317,25.349,25.3259,25.3375,13400.0
2006-01-03 12:15:00,43.84,43.89,43.84,43.87,25400.0,25.3375,25.3664,25.3375,25.3548,25400.0
2006-01-03 12:20:00,43.88,43.95,43.87,43.92,36400.0,25.3606,25.4011,25.3548,25.3837,36400.0
2006-01-03 12:25:00,43.95,43.95,43.93,43.94,16700.0,25.4011,25.4011,25.3895,25.3953,16700.0
2006-01-03 12:30:00,43.94,43.94,43.89,43.9,51400.0,25.3953,25.3953,25.3664,25.3722,51400.0
2006-01-03 12:35:00,43.91,43.93,43.85,43.87,56700.0,25.3779,25.3895,25.3433,25.3548,56700.0
2006-01-03 12:40:00,43.87,43.88,43.83,43.87,10200.0,25.3548,25.3606,25.3317,25.3548,10200.0
2006-01-03 12:45:00,43.88,43.97,43.88,43.97,17100.0,25.3606,25.4126,25.3606,25.4126,17100.0
2006-01-03 12:50:00,43.97,44.09,43.97,44.09,46100.0,25.4126,25.482,25.4126,25.482,46100.0
2006-01-03 12:55:00,44.09,44.09,44.04,44.07,35600.0,25.482,25.482,25.4531,25.4704,35600.0
2006-01-03 13:00:00,44.06,44.1,44.06,44.08,68600.0,25.4646,25.4877,25.4646,25.4762,68600.0
2006-01-03 13:05:00,44.06,44.15,44.06,44.08,46400.0,25.4646,25.5166,25.4646,25.4762,46400.0
2006-01-03 13:10:00,44.08,44.08,44.0,44.05,27800.0,25.4762,25.4762,25.4299,25.4588,27800.0
2006-01-03 13:15:00,44.02,44.14,44.02,44.12,55500.0,25.4415,25.5109,25.4415,25.4993,55500.0
2006-01-03 13:20:00,44.14,44.18,44.11,44.11,40400.0,25.5109,25.534,25.4935,25.4935,40400.0
2006-01-03 13:25:00,44.11,44.21,44.09,44.21,38200.0,25.4935,25.5513,25.482,25.5513,38200.0
2006-01-03 13:30:00,44.21,44.22,44.11,44.11,30100.0,25.5513,25.5571,25.4935,25.4935,30100.0
2006-01-03 13:35:00,44.11,44.12,44.02,44.1,48500.0,25.4935,25.4993,25.4415,25.4877,48500.0
2006-01-03 13:40:00,44.1,44.13,44.09,44.12,26400.0,25.4877,25.5051,25.482,25.4993,26400.0
2006-01-03 13:45:00,44.13,44.2,44.12,44.18,27400.0,25.5051,25.5455,25.4993,25.534,27400.0
2006-01-03 13:50:00,44.2,44.2,44.18,44.2,29900.0,25.5455,25.5455,25.534,25.5455,29900.0
2006-01-03 13:55:00,44.2,44.23,44.2,44.2,49400.0,25.5455,25.5629,25.5455,25.5455,49400.0
2006-01-03 14:00:00,44.2,44.48,44.2,44.48,130700.0,25.5455,25.7074,25.5455,25.7074,130700.0
2006-01-03 14:05:00,44.44,44.48,44.33,44.39,62200.0,25.6842,25.7074,25.6207,25.6554,62200.0
2006-01-03 14:10:00,44.39,44.55,44.38,44.55,63200.0,25.6554,25.7478,25.6496,25.7478,63200.0
2006-01-03 14:15:00,44.55,44.58,44.5,44.54,82700.0,25.7478,25.7652,25.7189,25.742,82700.0
2006-01-03 14:20:00,44.54,44.62,44.53,44.54,67000.0,25.742,25.7883,25.7363,25.742,67000.0
2006-01-03 14:25:00,44.54,44.66,44.54,44.57,85800.0,25.742,25.8114,25.742,25.7594,85800.0
2006-01-03 14:30:00,44.58,44.7,44.56,44.7,133800.0,25.7652,25.8345,25.7536,25.8345,133800.0
2006-01-03 14:35:00,44.7,44.73,44.66,44.69,57100.0,25.8345,25.8519,25.8114,25.8287,57100.0
2006-01-03 14:40:00,44.69,44.75,44.69,44.74,85000.0,25.8287,25.8634,25.8287,25.8576,85000.0
2006-01-03 14:45:00,44.74,44.75,44.72,44.74,73800.0,25.8576,25.8634,25.8461,25.8576,73800.0
2006-01-03 14:50:00,44.72,44.74,44.71,44.73,26700.0,25.8461,25.8576,25.8403,25.8519,26700.0
2006-01-03 14:55:00,44.72,44.72,44.68,44.71,36100.0,25.8461,25.8461,25.823,25.8403,36100.0
2006-01-03 15:00:00,44.71,44.87,44.71,44.86,72000.0,25.8403,25.9328,25.8403,25.927,72000.0
2006-01-03 15:05:00,44.87,44.99,44.87,44.97,98400.0,25.9328,26.0021,25.9328,25.9906,98400.0
2006-01-03 15:10:00,44.98,44.98,44.89,44.89,77300.0,25.9963,25.9963,25.9443,25.9443,77300.0
2006-01-03 15:15:00,44.89,44.94,44.88,44.92,141300.0,25.9443,25.9732,25.9385,25.9617,141300.0
2006-01-03 15:20:00,44.91,44.94,44.88,44.92,66300.0,25.9559,25.9732,25.9385,25.9617,66300.0
2006-01-03 15:25:00,44.92,44.93,44.89,44.9,59700.0,25.9617,25.9674,25.9443,25.9501,59700.0
2006-01-03 15:30:00,44.9,44.94,44.89,44.91,100500.0,25.9501,25.9732,25.9443,25.9559,100500.0
2006-01-03 15:35:00,44.91,44.94,44.88,44.93,103300.0,25.9559,25.9732,25.9385,25.9674,103300.0
2006-01-03 15:40:00,44.93,44.93,44.87,44.89,62700.0,25.9674,25.9674,25.9328,25.9443,62700.0
2006-01-03 15:45:00,44.89,44.89,44.69,44.69,116100.0,25.9443,25.9443,25.8287,25.8287,116100.0
2006-01-03 15:50:00,44.69,44.73,44.57,44.59,124100.0,25.8287,25.8519,25.7594,25.7709,124100.0
2006-01-03 15:55:00,44.58,44.71,44.58,44.69,84700.0,25.7652,25.8403,25.7652,25.8287,84700.0
2006-01-04 09:30:00,44.6,44.61,44.25,44.25,109400.0,25.7767,25.7825,25.5744,25.5744,109400.0
2006-01-04 09:35:00,44.26,44.55,44.26,44.5,161200.0,25.5802,25.7478,25.5802,25.7189,161200.0
2006-01-04 09:40:00,44.5,44.5,44.35,44.42,126300.0,25.7189,25.7189,25.6322,25.6727,126300.0
2006-01-04 09:45:00,44.42,44.42,44.33,44.36,95500.0,25.6727,25.6727,25.6207,25.638,95500.0
2006-01-04 09:50:00,44.36,44.36,44.25,44.25,118000.0,25.638,25.638,25.5744,25.5744,118000.0
2006-01-04 09:55:00,44.25,44.25,43.89,43.94,149300.0,25.5744,25.5744,25.3664,25.3953,149300.0
2006-01-04 10:00:00,43.9,44.09,43.9,44.0,126000.0,25.3722,25.482,25.3722,25.4299,126000.0
2006-01-04 10:05:00,43.98,44.0,43.81,43.96,76000.0,25.4184,25.4299,25.3201,25.4068,76000.0
2006-01-04 10:10:00,43.96,44.01,43.96,44.0,85000.0,25.4068,25.4357,25.4068,25.4299,85000.0
2006-01-04 10:15:00,43.99,44.08,43.86,43.97,86800.0,25.4242,25.4762,25.349,25.4126,86800.0
2006-01-04 10:20:00,43.96,44.2,43.94,44.2,40700.0,25.4068,25.5455,25.3953,25.5455,40700.0
2006-01-04 10:25:00,44.22,44.23,44.15,44.21,31300.0,25.5571,25.5629,25.5166,25.5513,31300.0
2006-01-04 10:30:00,44.21,44.27,44.16,44.27,62900.0,25.5513,25.586,25.5224,25.586,62900.0
2006-01-04 10:35:00,44.26,44.29,44.25,44.25,66300.0,25.5802,25.5976,25.5744,25.5744,66300.0
2006-01-04 10:40:00,44.25,44.26,44.14,44.16,69800.0,25.5744,25.5802,25.5109,25.5224,69800.0
2006-01-04 10:45:00,44.16,44.16,44.08,44.1,34600.0,25.5224,25.5224,25.4762,25.4877,34600.0
2006-01-04 10:50:00,44.09,44.1,44.01,44.04,22800.0,25.482,25.4877,25.4357,25.4531,22800.0
2006-01-04 10:55:00,44.03,44.1,44.03,44.07,28700.0,25.4473,25.4877,25.4473,25.4704,28700.0
2006-01-04 11:00:00,44.08,44.11,44.05,44.11,207200.0,25.4762,25.4935,25.4588,25.4935,207200.0
2006-01-04 11:05:00,44.1,44.11,44.0,44.03,40400.0,25.4877,25.4935,25.4299,25.4473,40400.0
2006-01-04 11:10:00,44.03,44.06,43.94,43.96,56300.0,25.4473,25.4646,25.3953,25.4068,56300.0
2006-01-04 11:15:00,43.96,44.0,43.95,43.95,37400.0,25.4068,25.4299,25.4011,25.4011,37400.0
2006-01-04 11:20:00,43.96,44.03,43.92,44.01,72300.0,25.4068,25.4473,25.3837,25.4357,72300.0
2006-01-04 11:25:00,44.01,44.05,44.0,44.0,100500.0,25.4357,25.4588,25.4299,25.4299,100500.0
2006-01-04 11:30:00,44.01,44.04,43.95,43.96,36000.0,25.4357,25.4531,25.4011,25.4068,36000.0
2006-01-04 11:35:00,43.96,44.02,43.96,44.01,20700.0,25.4068,25.4415,25.4068,25.4357,20700.0
2006-01-04 11:40:00,44.01,44.01,43.96,43.99,28500.0,25.4357,25.4357,25.4068,25.4242,28500.0
2006-01-04 11:45:00,43.99,44.06,43.97,44.05,31300.0,25.4242,25.4646,25.4126,25.4588,31300.0
2006-01-04 11:50:00,44.05,44.16,43.98,44.08,62200.0,25.4588,25.5224,25.4184,25.4762,62200.0
2006-01-04 11:55:00,44.08,44.1,43.96,44.04,31900.0,25.4762,25.4877,25.4068,25.4531,31900.0
2006-01-04 12:00:00,44.05,44.08,44.04,44.08,18900.0,25.4588,25.4762,25.4531,25.4762,18900.0
2006-01-04 12:05:00,44.08,44.1,44.07,44.07,20500.0,25.4762,25.4877,25.4704,25.4704,20500.0
2006-01-04 12:10:00,44.06,44.08,44.05,44.06,29100.0,25.4646,25.4762,25.4588,25.4646,29100.0
2006-01-04 12:15:00,44.07,44.07,43.94,43.95,42300.0,25.4704,25.4704,25.3953,25.4011,42300.0
2006-01-04 12:20:00,43.95,43.98,43.91,43.97,26700.0,25.4011,25.4184,25.3779,25.4126,26700.0
2006-01-04 12:25:00,43.97,43.97,43.9,43.9,18300.0,25.4126,25.4126,25.3722,25.3722,18300.0
2006-01-04 12:30:00,43.9,43.92,43.89,43.9,26500.0,25.3722,25.3837,25.3664,25.3722,26500.0
2006-01-04 12:35:00,43.91,43.94,43.9,43.93,17500.0,25.3779,25.3953,25.3722,25.3895,17500.0
2006-01-04 12:40:00,43.94,43.94,43.91,43.92,15400.0,25.3953,25.3953,25.3779,25.3837,15400.0
2006-01-04 12:45:00,43.91,43.92,43.85,43.86,20500.0,25.3779,25.3837,25.3433,25.349,20500.0
2006-01-04 12:50:00,43.85,43.85,43.82,43.83,31500.0,25.3433,25.3433,25.3259,25.3317,31500.0
2006-01-04 12:55:00,43.83,43.91,43.8,43.86,56200.0,25.3317,25.3779,25.3144,25.349,56200.0
2006-01-04 13:00:00,43.86,43.9,43.79,43.81,40600.0,25.349,25.3722,25.3086,25.3201,40600.0
2006-01-04 13:05:00,43.81,43.85,43.8,43.85,39500.0,25.3201,25.3433,25.3144,25.3433,39500.0
2006-01-04 13:10:00,43.85,43.86,43.76,43.76,36700.0,25.3433,25.349,25.2912,25.2912,36700.0
2006-01-04 13:15:00,43.77,43.77,43.65,43.67,102000.0,25.297,25.297,25.2277,25.2392,102000.0
2006-01-04 13:20:00,43.68,43.7,43.63,43.68,41500.0,25.245,25.2566,25.2161,25.245,41500.0
2006-01-04 13:25:00,43.67,43.7,43.67,43.69,51500.0,25.2392,25.2566,25.2392,25.2508,51500.0
2006-01-04 13:30:00,43.69,43.76,43.69,43.7,96400.0,25.2508,25.2912,25.2508,25.2566,96400.0
2006-01-04 13:35:00,43.7,43.75,43.68,43.71,90200.0,25.2566,25.2855,25.245,25.2623,90200.0
2006-01-04 13:40:00,43.71,43.8,43.71,43.79,33500.0,25.2623,25.3144,25.2623,25.3086,33500.0
2006-01-04 13:45:00,43.79,43.82,43.76,43.79,31200.0,25.3086,25.3259,25.2912,25.3086,31200.0
2006-01-04 13:50:00,43.81,43.83,43.75,43.77,31700.0,25.3201,25.3317,25.2855,25.297,31700.0
2006-01-04 13:55:00,43.77,43.85,43.77,43.8,31700.0,25.297,25.3433,25.297,25.3144,31700.0
2006-01-04 14:00:00,43.78,43.85,43.78,43.84,18500.0,25.3028,25.3433,25.3028,25.3375,18500.0
2006-01-04 14:05:00,43.85,43.85,43.67,43.68,33500.0,25.3433,25.3433,25.2392,25.245,33500.0
2006-01-04 14:10:00,43.68,43.75,43.68,43.71,29300.0,25.245,25.2855,25.245,25.2623,29300.0
2006-01-04 14:15:00,43.71,43.82,43.7,43.79,31300.0,25.2623,25.3259,25.2566,25.3086,31300.0
2006-01-04 14:20:00,43.8,43.88,43.78,43.85,39000.0,25.3144,25.3606,25.3028,25.3433,39000.0
2006-01-04 14:25:00,43.83,43.92,43.82,43.85,64500.0,25.3317,25.3837,25.3259,25.3433,64500.0
2006-01-04 14:30:00,43.85,43.9,43.82,43.9,56200.0,25.3433,25.3722,25.3259,25.3722,56200.0
2006-01-04 14:35:00,43.9,44.04,43.9,44.04,67600.0,25.3722,25.4531,25.3722,25.4531,67600.0
2006-01-04 14:40:00,44.03,44.13,44.01,44.11,47700.0,25.4473,25.5051,25.4357,25.4935,47700.0
2006-01-04 14:45:00,44.11,44.11,44.07,44.09,58900.0,25.4935,25.4935,25.4704,25.482,58900.0
2006-01-04 14:50:00,44.09,44.1,44.05,44.06,33600.0,25.482,25.4877,25.4588,25.4646,33600.0
2006-01-04 14:55:00,44.05,44.06,43.98,43.99,49600.0,25.4588,25.4646,25.4184,25.4242,49600.0
2006-01-04 15:00:00,43.98,44.13,43.98,44.1,57200.0,25.4184,25.5051,25.4184,25.4877,57200.0
2006-01-04 15:05:00,44.09,44.14,44.08,44.12,27800.0,25.482,25.5109,25.4762,25.4993,27800.0
2006-01-04 15:10:00,44.12,44.13,44.1,44.13,26000.0,25.4993,25.5051,25.4877,25.5051,26000.0
2006-01-04 15:15:00,44.12,44.13,44.09,44.11,17800.0,25.4993,25.5051,25.482,25.4935,17800.0
2006-01-04 15:20:00,44.12,44.16,44.11,44.12,39600.0,25.4993,25.5224,25.4935,25.4993,39600.0
2006-01-04 15:25:00,44.13,44.19,44.13,44.15,34400.0,25.5051,25.5398,25.5051,25.5166,34400.0
2006-01-04 15:30:00,44.14,44.15,44.0,44.01,38700.0,25.5109,25.5166,25.4299,25.4357,38700.0
2006-01-04 15:35:00,43.99,44.0,43.95,43.97,73500.0,25.4242,25.4299,25.4011,25.4126,73500.0
2006-01-04 15:40:00,43.97,43.99,43.94,43.99,59800.0,25.4126,25.4242,25.3953,25.4242,59800.0
2006-01-04 15:45:00,43.98,43.99,43.94,43.99,82800.0,25.4184,25.4242,25.3953,25.4242,82800.0
2006-01-04 15:50:00,43.99,44.13,43.98,44.13,82900.0,25.4242,25.5051,25.4184,25.5051,82900.0
2006-01-04 15:55:00,44.12,44.14,44.02,44.07,80900.0,25.4993,25.5109,25.4415,25.4704,80900.0
2006-01-05 09:30:00,44.1,44.42,44.1,44.35,215000.0,25.4877,25.6727,25.4877,25.6322,215000.0
2006-01-05 09:35:00,44.35,44.5,44.32,44.35,96100.0,25.6322,25.7189,25.6149,25.6322,96100.0
2006-01-05 09:40:00,44.34,44.35,44.24,44.24,104000.0,25.6265,25.6322,25.5687,25.5687,104000.0
2006-01-05 09:45:00,44.17,44.23,44.05,44.05,65600.0,25.5282,25.5629,25.4588,25.4588,65600.0
2006-01-05 09:50:00,44.09,44.09,43.93,43.95,54500.0,25.482,25.482,25.3895,25.4011,54500.0
2006-01-05 09:55:00,43.94,43.95,43.85,43.89,34200.0,25.3953,25.4011,25.3433,25.3664,34200.0
2006-01-05 10:00:00,43.89,43.95,43.88,43.94,61700.0,25.3664,25.4011,25.3606,25.3953,61700.0
2006-01-05 10:05:00,43.95,44.14,43.95,44.08,55300.0,25.4011,25.5109,25.4011,25.4762,55300.0
2006-01-05 10:10:00,44.09,44.16,44.08,44.13,107200.0,25.482,25.5224,25.4762,25.5051,107200.0
2006-01-05 10:15:00,44.14,44.15,44.08,44.12,42800.0,25.5109,25.5166,25.4762,25.4993,42800.0
2006-01-05 10:20:00,44.13,44.13,44.1,44.1,19800.0,25.5051,25.5051,25.4877,25.4877,19800.0
2006-01-05 10:25:00,44.08,44.08,43.89,43.89,30900.0,25.4762,25.4762,25.3664,25.3664,30900.0
2006-01-05 10:30:00,43.89,43.98,43.88,43.96,77000.0,25.3664,25.4184,25.3606,25.4068,77000.0
2006-01-05 10:35:00,43.97,43.97,43.83,43.84,54100.0,25.4126,25.4126,25.3317,25.3375,54100.0
2006-01-05 10:40:00,43.83,43.84,43.65,43.67,89600.0,25.3317,25.3375,25.2277,25.2392,89600.0
2006-01-05 10:45:00,43.71,43.76,43.71,43.76,37600.0,25.2623,25.2912,25.2623,25.2912,37600.0
2006-01-05 10:50:00,43.77,43.82,43.76,43.8,32700.0,25.297,25.3259,25.2912,25.3144,32700.0
2006-01-05 10:55:00,43.8,43.86,43.77,43.84,30400.0,25.3144,25.349,25.297,25.3375,30400.0
2006-01-05 11:00:00,43.85,43.95,43.85,43.9,56500.0,25.3433,25.4011,25.3433,25.3722,56500.0
2006-01-05 11:05:00,43.87,43.96,43.86,43.9,94900.0,25.3548,25.4068,25.349,25.3722,94900.0
2006-01-05 11:10:00,43.9,43.9,43.84,43.9,56100.0,25.3722,25.3722,25.3375,25.3722,56100.0
2006-01-05 11:15:00,43.9,43.91,43.86,43.87,30200.0,25.3722,25.3779,25.349,25.3548,30200.0
2006-01-05 11:20:00,43.86,43.89,43.84,43.85,25900.0,25.349,25.3664,25.3375,25.3433,25900.0
2006-01-05 11:25:00,43.85,43.85,43.74,43.75,44000.0,25.3433,25.3433,25.2797,25.2855,44000.0
2006-01-05 11:30:00,43.77,43.78,43.73,43.73,43600.0,25.297,25.3028,25.2739,25.2739,43600.0
2006-01-05 11:35:00,43.73,43.76,43.72,43.74,48400.0,25.2739,25.2912,25.2681,25.2797,48400.0
2006-01-05 11:40:00,43.74,43.76,43.71,43.75,34500.0,25.2797,25.2912,25.2623,25.2855,34500.0
2006-01-05 11:45:00,43.75,43.75,43.66,43.67,37400.0,25.2855,25.2855,25.2334,25.2392,37400.0
2006-01-05 11:50:00,43.67,43.69,43.62,43.63,68900.0,25.2392,25.2508,25.2103,25.2161,68900.0
2006-01-05 11:55:00,43.63,43.75,43.63,43.65,211900.0,25.2161,25.2855,25.2161,25.2277,211900.0
2006-01-05 12:00:00,43.65,43.65,43.6,43.61,77100.0,25.2277,25.2277,25.1988,25.2045,77100.0
2006-01-05 12:05:00,43.62,43.62,43.47,43.53,197400.0,25.2103,25.2103,25.1236,25.1583,197400.0
2006-01-05 12:10:00,43.53,43.57,43.52,43.55,37500.0,25.1583,25.1814,25.1525,25.1699,37500.0
2006-01-05 12:15:00,43.56,43.63,43.56,43.58,40100.0,25.1756,25.2161,25.1756,25.1872,40100.0
2006-01-05 12:20:00,43.57,43.57,43.54,43.55,41400.0,25.1814,25.1814,25.1641,25.1699,41400.0
2006-01-05 12:25:00,43.56,43.57,43.48,43.49,41500.0,25.1756,25.1814,25.1294,25.1352,41500.0
2006-01-05 12:30:00,43.49,43.55,43.48,43.51,43000.0,25.1352,25.1699,25.1294,25.1468,43000.0
2006-01-05 12:35:00,43.51,43.53,43.5,43.52,37200.0,25.1468,25.1583,25.141,25.1525,37200.0
2006-01-05 12:40:00,43.53,43.56,43.51,43.53,17800.0,25.1583,25.1756,25.1468,25.1583,17800.0
2006-01-05 12:45:00,43.52,43.58,43.5,43.57,65200.0,25.1525,25.1872,25.141,25.1814,65200.0
2006-01-05 12:50:00,43.56,43.57,43.53,43.54,16300.0,25.1756,25.1814,25.1583,25.1641,16300.0
2006-01-05 12:55:00,43.54,43.54,43.48,43.49,70800.0,25.1641,25.1641,25.1294,25.1352,70800.0
2006-01-05 13:00:00,43.5,43.57,43.47,43.56,60300.0,25.141,25.1814,25.1236,25.1756,60300.0
2006-01-05 13:05:00,43.56,43.6,43.53,43.6,64400.0,25.1756,25.1988,25.1583,25.1988,64400.0
2006-01-05 13:10:00,43.6,43.6,43.59,43.6,50800.0,25.1988,25.1988,25.193,25.1988,50800.0
2006-01-05 13:15:00,43.6,43.6,43.56,43.58,31900.0,25.1988,25.1988,25.1756,25.1872,31900.0
2006-01-05 13:20:00,43.57,43.58,43.55,43.58,138200.0,25.1814,25.1872,25.1699,25.1872,138200.0
2006-01-05 13:25:00,43.56,43.57,43.5,43.5,23300.0,25.1756,25.1814,25.141,25.141,23300.0
2006-01-05 13:30:00,43.5,43.53,43.5,43.51,30700.0,25.141,25.1583,25.141,25.1468,30700.0
2006-01-05 13:35:00,43.53,43.53,43.49,43.5,93600.0,25.1583,25.1583,25.1352,25.141,93600.0
2006-01-05 13:40:00,43.5,43.5,43.4,43.45,200600.0,25.141,25.141,25.0832,25.1121,200600.0
2006-01-05 13:45:00,43.44,43.45,43.42,43.43,31400.0,25.1063,25.1121,25.0947,25.1005,31400.0
2006-01-05 13:50:00,43.43,43.47,43.43,43.46,26400.0,25.1005,25.1236,25.1005,25.1179,26400.0
2006-01-05 13:55:00,43.44,43.46,43.41,43.43,36000.0,25.1063,25.1179,25.089,25.1005,36000.0
2006-01-05 14:00:00,43.42,43.42,43.36,43.41,39200.0,25.0947,25.0947,25.0601,25.089,39200.0
2006-01-05 14:05:00,43.41,43.49,43.4,43.43,67500.0,25.089,25.1352,25.0832,25.1005,67500.0
2006-01-05 14:10:00,43.44,43.48,43.43,43.46,36500.0,25.1063,25.1294,25.1005,25.1179,36500.0
2006-01-05 14:15:00,43.46,43.49,43.45,43.47,36200.0,25.1179,25.1352,25.1121,25.1236,36200.0
2006-01-05 14:20:00,43.46,43.5,43.43,43.43,44600.0,25.1179,25.141,25.1005,25.1005,44600.0
2006-01-05 14:25:00,43.43,43.43,43.38,43.39,33500.0,25.1005,25.1005,25.0716,25.0774,33500.0
2006-01-05 14:30:00,43.38,43.4,43.37,43.4,34700.0,25.0716,25.0832,25.0658,25.0832,34700.0
2006-01-05 14:35:00,43.38,43.39,43.34,43.35,74300.0,25.0716,25.0774,25.0485,25.0543,74300.0
2006-01-05 14:40:00,43.35,43.39,43.32,43.35,79100.0,25.0543,25.0774,25.0369,25.0543,79100.0
2006-01-05 14:45:00,43.35,43.39,43.32,43.38,61100.0,25.0543,25.0774,25.0369,25.0716,61100.0
2006-01-05 14:50:00,43.38,43.41,43.37,43.41,43700.0,25.0716,25.089,25.0658,25.089,43700.0
2006-01-05 14:55:00,43.41,43.45,43.39,43.42,45900.0,25.089,25.1121,25.0774,25.0947,45900.0
2006-01-05 15:00:00,43.41,43.5,43.4,43.5,58000.0,25.089,25.141,25.0832,25.141,58000.0
2006-01-05 15:05:00,43.5,43.53,43.5,43.52,93700.0,25.141,25.1583,25.141,25.1525,93700.0
2006-01-05 15:10:00,43.52,43.52,43.45,43.45,41100.0,25.1525,25.1525,25.1121,25.1121,41100.0
2006-01-05 15:15:00,43.45,43.53,43.43,43.52,30900.0,25.1121,25.1583,25.1005,25.1525,30900.0
2006-01-05 15:20:00,43.52,43.53,43.48,43.5,48800.0,25.1525,25.1583,25.1294,25.141,48800.0
2006-01-05 15:25:00,43.5,43.5,43.45,43.47,99100.0,25.141,25.141,25.1121,25.1236,99100.0
2006-01-05 15:30:00,43.47,43.51,43.38,43.41,80400.0,25.1236,25.1468,25.0716,25.089,80400.0
2006-01-05 15:35:00,43.42,43.42,43.35,43.35,100200.0,25.0947,25.0947,25.0543,25.0543,100200.0
2006-01-05 15:40:00,43.35,43.42,43.34,43.41,62800.0,25.0543,25.0947,25.0485,25.089,62800.0
2006-01-05 15:45:00,43.41,43.44,43.37,43.41,202000.0,25.089,25.1063,25.0658,25.089,202000.0
2006-01-05 15:50:00,43.42,43.51,43.41,43.48,94200.0,25.0947,25.1468,25.089,25.1294,94200.0
2006-01-05 15:55:00,43.48,43.51,43.46,43.48,100400.0,25.1294,25.1468,25.1179,25.1294,100400.0
2006-01-06 09:30:00,46.97,47.06,46.72,46.85,1298900.0,27.1465,27.1985,27.002,27.0771,1298900.0
2006-01-06 09:35:00,46.85,47.15,46.8,47.01,855800.0,27.0771,27.2505,27.0482,27.1696,855800.0
2006-01-06 09:40:00,46.99,47.06,46.85,46.91,515200.0,27.158,27.1985,27.0771,27.1118,515200.0
2006-01-06 09:45:00,46.91,46.93,46.85,46.88,469100.0,27.1118,27.1234,27.0771,27.0945,469100.0
2006-01-06 09:50:00,46.88,46.91,46.61,46.63,473100.0,27.0945,27.1118,26.9384,26.95,473100.0
2006-01-06 09:55:00,46.62,46.63,46.2,46.4,520600.0,26.9442,26.95,26.7014,26.817,520600.0
2006-01-06 10:00:00,46.38,46.56,46.18,46.24,337800.0,26.8055,26.9095,26.6899,26.7246,337800.0
2006-01-06 10:05:00,46.24,46.51,46.18,46.32,268300.0,26.7246,26.8806,26.6899,26.7708,268300.0
2006-01-06 10:10:00,46.31,46.56,46.28,46.53,264700.0,26.765,26.9095,26.7477,26.8922,264700.0
2006-01-06 10:15:00,46.54,46.55,46.44,46.49,209300.0,26.898,26.9037,26.8402,26.8691,209300.0
2006-01-06 10:20:00,46.49,46.51,46.31,46.31,160800.0,26.8691,26.8806,26.765,26.765,160800.0
2006-01-06 10:25:00,46.3,46.38,46.3,46.31,117300.0,26.7592,26.8055,26.7592,26.765,117300.0
2006-01-06 10:30:00,46.33,46.33,46.15,46.25,163300.0,26.7766,26.7766,26.6725,26.7303,163300.0
2006-01-06 10:35:00,46.26,46.38,46.25,46.25,92900.0,26.7361,26.8055,26.7303,26.7303,92900.0
2006-01-06 10:40:00,46.25,46.36,46.24,46.32,137900.0,26.7303,26.7939,26.7246,26.7708,137900.0
2006-01-06 10:45:00,46.32,46.48,46.17,46.45,259300.0,26.7708,26.8633,26.6841,26.8459,259300.0
2006-01-06 10:50:00,46.45,46.5,46.35,46.44,177400.0,26.8459,26.8748,26.7881,26.8402,177400.0
2006-01-06 10:55:00,46.45,46.47,46.25,46.25,159300.0,26.8459,26.8575,26.7303,26.7303,159300.0
2006-01-06 11:00:00,46.25,46.37,46.24,46.34,163300.0,26.7303,26.7997,26.7246,26.7824,163300.0
2006-01-06 11:05:00,46.36,46.5,46.34,46.49,59700.0,26.7939,26.8748,26.7824,26.8691,59700.0
2006-01-06 11:10:00,46.49,46.5,46.38,46.42,129800.0,26.8691,26.8748,26.8055,26.8286,129800.0
2006-01-06 11:15:00,46.41,46.51,46.4,46.46,90300.0,26.8228,26.8806,26.817,26.8517,90300.0
2006-01-06 11:20:00,46.47,46.58,46.47,46.56,96000.0,26.8575,26.9211,26.8575,26.9095,96000.0
2006-01-06 11:25:00,46.56,46.56,46.42,46.55,107800.0,26.9095,26.9095,26.8286,26.9037,107800.0
2006-01-06 11:30:00,46.55,46.57,46.44,46.54,70700.0,26.9037,26.9153,26.8402,26.898,70700.0
2006-01-06 11:35:00,46.54,46.57,46.49,46.54,70000.0,26.898,26.9153,26.8691,26.898,70000.0
2006-01-06 11:40:00,46.54,46.6,46.49,46.6,134400.0,26.898,26.9326,26.8691,26.9326,134400.0
2006-01-06 11:45:00,46.6,46.75,46.59,46.71,146700.0,26.9326,27.0193,26.9268,26.9962,146700.0
2006-01-06 11:50:00,46.72,46.77,46.69,46.76,137500.0,27.002,27.0309,26.9846,27.0251,137500.0
2006-01-06 11:55:00,46.75,46.91,46.75,46.9,341300.0,27.0193,27.1118,27.0193,27.106,341300.0
2006-01-06 12:00:00,46.91,46.94,46.84,46.91,181400.0,27.1118,27.1291,27.0713,27.1118,181400.0
2006-01-06 12:05:00,46.9,46.91,46.82,46.83,69000.0,27.106,27.1118,27.0598,27.0656,69000.0
2006-01-06 12:10:00,46.82,46.83,46.7,46.7,60400.0,27.0598,27.0656,26.9904,26.9904,60400.0
2006-01-06 12:15:00,46.71,46.75,46.6,46.64,75600.0,26.9962,27.0193,26.9326,26.9557,75600.0
2006-01-06 12:20:00,46.64,46.75,46.64,46.73,45400.0,26.9557,27.0193,26.9557,27.0078,45400.0
2006-01-06 12:25:00,46.72,46.83,46.72,46.81,84500.0,27.002,27.0656,27.002,27.054,84500.0
2006-01-06 12:30:00,46.81,46.81,46.73,46.75,44600.0,27.054,27.054,27.0078,27.0193,44600.0
2006-01-06 12:35:00,46.75,46.76,46.7,46.73,69600.0,27.0193,27.0251,26.9904,27.0078,69600.0
2006-01-06 12:40:00,46.72,46.74,46.45,46.55,100600.0,27.002,27.0135,26.8459,26.9037,100600.0
2006-01-06 12:45:00,46.55,46.62,46.54,46.58,56200.0,26.9037,26.9442,26.898,26.9211,56200.0
2006-01-06 12:50:00,46.59,46.61,46.54,46.57,53400.0,26.9268,26.9384,26.898,26.9153,53400.0
2006-01-06 12:55:00,46.58,46.58,46.5,46.52,41800.0,26.9211,26.9211,26.8748,26.8864,41800.0
2006-01-06 13:00:00,46.51,46.6,46.5,46.59,99400.0,26.8806,26.9326,26.8748,26.9268,99400.0
2006-01-06 13:05:00,46.6,46.61,46.49,46.5,50800.0,26.9326,26.9384,26.8691,26.8748,50800.0
2006-01-06 13:10:00,46.5,46.54,46.5,46.52,31300.0,26.8748,26.898,26.8748,26.8864,31300.0
2006-01-06 13:15:00,46.51,46.6,46.51,46.57,42800.0,26.8806,26.9326,26.8806,26.9153,42800.0
2006-01-06 13:20:00,46.56,46.58,46.53,46.58,38700.0,26.9095,26.9211,26.8922,26.9211,38700.0
2006-01-06 13:25:00,46.58,46.65,46.54,46.63,33400.0,26.9211,26.9615,26.898,26.95,33400.0
2006-01-06 13:30:00,46.61,46.62,46.53,46.58,32500.0,26.9384,26.9442,26.8922,26.9211,32500.0
2006-01-06 13:35:00,46.57,46.59,46.55,46.58,64600.0,26.9153,26.9268,26.9037,26.9211,64600.0
2006-01-06 13:40:00,46.59,46.6,46.55,46.58,15100.0,26.9268,26.9326,26.9037,26.9211,15100.0
2006-01-06 13:45:00,46.59,46.59,46.54,46.55,45100.0,26.9268,26.9268,26.898,26.9037,45100.0
2006-01-06 13:50:00,46.54,46.65,46.54,46.64,68800.0,26.898,26.9615,26.898,26.9557,68800.0
2006-01-06 13:55:00,46.65,46.66,46.59,46.61,49800.0,26.9615,26.9673,26.9268,26.9384,49800.0
2006-01-06 14:00:00,46.6,46.67,46.57,46.65,88200.0,26.9326,26.9731,26.9153,26.9615,88200.0
2006-01-06 14:05:00,46.67,46.7,46.65,46.7,75000.0,26.9731,26.9904,26.9615,26.9904,75000.0
2006-01-06 14:10:00,46.7,46.74,46.69,46.73,59000.0,26.9904,27.0135,26.9846,27.0078,59000.0
2006-01-06 14:15:00,46.73,46.8,46.63,46.65,106000.0,27.0078,27.0482,26.95,26.9615,106000.0
2006-01-06 14:20:00,46.67,46.71,46.56,46.64,58100.0,26.9731,26.9962,26.9095,26.9557,58100.0
2006-01-06 14:25:00,46.65,46.81,46.64,46.81,127200.0,26.9615,27.054,26.9557,27.054,127200.0
2006-01-06 14:30:00,46.81,46.89,46.75,46.89,103600.0,27.054,27.1002,27.0193,27.1002,103600.0
2006-01-06 14:35:00,46.89,46.99,46.88,46.96,339300.0,27.1002,27.158,27.0945,27.1407,339300.0
2006-01-06 14:40:00,46.98,47.1,46.96,47.1,352400.0,27.1523,27.2216,27.1407,27.2216,352400.0
2006-01-06 14:45:00,47.1,47.19,47.05,47.14,326200.0,27.2216,27.2736,27.1927,27.2447,326200.0
2006-01-06 14:50:00,47.15,47.16,47.03,47.07,121400.0,27.2505,27.2563,27.1811,27.2043,121400.0
2006-01-06 14:55:00,47.07,47.09,47.02,47.06,116700.0,27.2043,27.2158,27.1754,27.1985,116700.0
2006-01-06 15:00:00,47.05,47.14,47.04,47.13,152200.0,27.1927,27.2447,27.1869,27.2389,152200.0
2006-01-06 15:05:00,47.14,47.17,47.1,47.17,100100.0,27.2447,27.2621,27.2216,27.2621,100100.0
2006-01-06 15:10:00,47.17,47.2,47.12,47.12,125000.0,27.2621,27.2794,27.2332,27.2332,125000.0
2006-01-06 15:15:00,47.13,47.2,47.12,47.16,144300.0,27.2389,27.2794,27.2332,27.2563,144300.0
2006-01-06 15:20:00,47.17,47.23,47.14,47.23,171900.0,27.2621,27.2967,27.2447,27.2967,171900.0
2006-01-06 15:25:00,47.22,47.33,47.22,47.3,225400.0,27.291,27.3545,27.291,27.3372,225400.0
2006-01-06 15:30:00,47.3,47.32,47.16,47.25,197000.0,27.3372,27.3488,27.2563,27.3083,197000.0
2006-01-06 15:35:00,47.25,47.26,47.09,47.14,216300.0,27.3083,27.3141,27.2158,27.2447,216300.0
2006-01-06 15:40:00,47.15,47.19,47.1,47.11,159700.0,27.2505,27.2736,27.2216,27.2274,159700.0
2006-01-06 15:45:00,47.12,47.16,47.1,47.12,187200.0,27.2332,27.2563,27.2216,27.2332,187200.0
2006-01-06 15:50:00,47.13,47.15,47.01,47.13,304900.0,27.2389,27.2505,27.1696,27.2389,304900.0
2006-01-06 15:55:00,47.13,47.14,47.04,47.05,267500.0,27.2389,27.2447,27.1869,27.1927,267500.0
2006-01-09 09:30:00,46.84,46.96,46.67,46.96,187400.0,27.0713,27.1407,26.9731,27.1407,187400.0
2006-01-09 09:35:00,46.98,47.1,46.95,47.07,173100.0,27.1523,27.2216,27.1349,27.2043,173100.0
2006-01-09 09:40:00,47.06,47.25,47.06,47.19,99700.0,27.1985,27.3083,27.1985,27.2736,99700.0
2006-01-09 09:45:00,47.2,47.22,47.04,47.11,53400.0,27.2794,27.291,27.1869,27.2274,53400.0
2006-01-09 09:50:00,47.02,47.14,47.02,47.13,102600.0,27.1754,27.2447,27.1754,27.2389,102600.0
2006-01-09 09:55:00,47.14,47.18,47.1,47.11,68800.0,27.2447,27.2678,27.2216,27.2274,68800.0
2006-01-09 10:00:00,47.12,47.14,46.94,47.0,131300.0,27.2332,27.2447,27.1291,27.1638,131300.0
2006-01-09 10:05:00,46.98,47.1,46.95,47.08,90200.0,27.1523,27.2216,27.1349,27.21,90200.0
2006-01-09 10:10:00,47.08,47.12,46.98,46.98,46600.0,27.21,27.2332,27.1523,27.1523,46600.0
2006-01-09 10:15:00,46.98,47.03,46.96,47.02,68000.0,27.1523,27.1811,27.1407,27.1754,68000.0
2006-01-09 10:20:00,47.03,47.03,46.97,47.01,28600.0,27.1811,27.1811,27.1465,27.1696,28600.0
2006-01-09 10:25:00,47.03,47.06,46.99,47.0,82000.0,27.1811,27.1985,27.158,27.1638,82000.0
2006-01-09 10:30:00,47.0,47.04,46.96,46.97,49400.0,27.1638,27.1869,27.1407,27.1465,49400.0
2006-01-09 10:35:00,46.97,46.97,46.82,46.84,44600.0,27.1465,27.1465,27.0598,27.0713,44600.0
2006-01-09 10:40:00,46.83,46.9,46.8,46.9,32600.0,27.0656,27.106,27.0482,27.106,32600.0
2006-01-09 10:45:00,46.9,46.98,46.9,46.96,24600.0,27.106,27.1523,27.106,27.1407,24600.0
2006-01-09 10:50:00,46.96,46.97,46.87,46.9,68200.0,27.1407,27.1465,27.0887,27.106,68200.0
2006-01-09 10:55:00,46.89,46.95,46.88,46.9,69300.0,27.1002,27.1349,27.0945,27.106,69300.0
2006-01-09 11:00:00,46.91,47.0,46.91,46.99,40400.0,27.1118,27.1638,27.1118,27.158,40400.0
2006-01-09 11:05:00,46.99,47.0,46.95,46.96,62000.0,27.158,27.1638,27.1349,27.1407,62000.0
2006-01-09 11:10:00,46.97,47.06,46.94,47.05,44800.0,27.1465,27.1985,27.1291,27.1927,44800.0
2006-01-09 11:15:00,47.06,47.13,47.05,47.11,33600.0,27.1985,27.2389,27.1927,27.2274,33600.0
2006-01-09 11:20:00,47.12,47.28,47.1,47.26,60600.0,27.2332,27.3256,27.2216,27.3141,60600.0
2006-01-09 11:25:00,47.27,47.38,47.24,47.37,54500.0,27.3199,27.3834,27.3025,27.3777,54500.0
2006-01-09 11:30:00,47.37,47.5,47.36,47.49,77900.0,27.3777,27.4528,27.3719,27.447,77900.0
2006-01-09 11:35:00,47.5,47.5,47.45,47.45,63300.0,27.4528,27.4528,27.4239,27.4239,63300.0
2006-01-09 11:40:00,47.43,47.58,47.39,47.55,54100.0,27.4123,27.499,27.3892,27.4817,54100.0
2006-01-09 11:45:00,47.58,47.61,47.56,47.58,40400.0,27.499,27.5164,27.4875,27.499,40400.0
2006-01-09 11:50:00,47.57,47.59,47.54,47.58,39100.0,27.4932,27.5048,27.4759,27.499,39100.0
2006-01-09 11:55:00,47.57,47.59,47.52,47.57,44500.0,27.4932,27.5048,27.4643,27.4932,44500.0
2006-01-09 12:00:00,47.57,47.59,47.5,47.58,32300.0,27.4932,27.5048,27.4528,27.499,32300.0
2006-01-09 12:05:00,47.58,47.59,47.55,47.56,17600.0,27.499,27.5048,27.4817,27.4875,17600.0
2006-01-09 12:10:00,47.56,47.59,47.55,47.56,76800.0,27.4875,27.5048,27.4817,27.4875,76800.0
2006-01-09 12:15:00,47.57,47.59,47.5,47.5,59600.0,27.4932,27.5048,27.4528,27.4528,59600.0
2006-01-09 12:20:00,47.5,47.51,47.47,47.48,63400.0,27.4528,27.4586,27.4354,27.4412,63400.0
2006-01-09 12:25:00,47.49,47.53,47.49,47.5,81400.0,27.447,27.4701,27.447,27.4528,81400.0
2006-01-09 12:30:00,47.5,47.55,47.49,47.54,30400.0,27.4528,27.4817,27.447,27.4759,30400.0
2006-01-09 12:35:00,47.54,47.6,47.54,47.59,25800.0,27.4759,27.5106,27.4759,27.5048,25800.0
2006-01-09 12:40:00,47.59,47.7,47.58,47.68,42000.0,27.5048,27.5684,27.499,27.5568,42000.0
2006-01-09 12:45:00,47.68,47.68,47.61,47.64,35300.0,27.5568,27.5568,27.5164,27.5337,35300.0
2006-01-09 12:50:00,47.65,47.77,47.65,47.72,49800.0,27.5395,27.6088,27.5395,27.5799,49800.0
2006-01-09 12:55:00,47.72,47.73,47.69,47.72,61100.0,27.5799,27.5857,27.5626,27.5799,61100.0
2006-01-09 13:00:00,47.72,47.83,47.71,47.83,57800.0,27.5799,27.6435,27.5742,27.6435,57800.0
2006-01-09 13:05:00,47.83,47.93,47.83,47.93,82800.0,27.6435,27.7013,27.6435,27.7013,82800.0
2006-01-09 13:10:00,47.93,47.98,47.93,47.93,90000.0,27.7013,27.7302,27.7013,27.7013,90000.0
2006-01-09 13:15:00,47.93,47.93,47.79,47.8,44200.0,27.7013,27.7013,27.6204,27.6262,44200.0
2006-01-09 13:20:00,47.8,47.82,47.71,47.71,77800.0,27.6262,27.6377,27.5742,27.5742,77800.0
2006-01-09 13:25:00,47.73,47.73,47.68,47.7,54200.0,27.5857,27.5857,27.5568,27.5684,54200.0
2006-01-09 13:30:00,47.69,47.78,47.69,47.76,55100.0,27.5626,27.6146,27.5626,27.6031,55100.0
2006-01-09 13:35:00,47.75,47.8,47.74,47.74,55500.0,27.5973,27.6262,27.5915,27.5915,55500.0
2006-01-09 13:40:00,47.75,47.84,47.73,47.83,41900.0,27.5973,27.6493,27.5857,27.6435,41900.0
2006-01-09 13:45:00,47.83,47.93,47.82,47.92,43900.0,27.6435,27.7013,27.6377,27.6955,43900.0
2006-01-09 13:50:00,47.93,48.0,47.92,47.98,51500.0,27.7013,27.7418,27.6955,27.7302,51500.0
2006-01-09 13:55:00,47.97,47.99,47.92,47.98,107400.0,27.7244,27.736,27.6955,27.7302,107400.0
2006-01-09 14:00:00,47.98,47.99,47.93,47.95,23600.0,27.7302,27.736,27.7013,27.7129,23600.0
2006-01-09 14:05:00,47.95,47.98,47.95,47.98,35100.0,27.7129,27.7302,27.7129,27.7302,35100.0
2006-01-09 14:10:00,47.97,48.05,47.97,48.02,77400.0,27.7244,27.7707,27.7244,27.7533,77400.0
2006-01-09 14:15:00,48.02,48.04,47.96,47.96,41100.0,27.7533,27.7649,27.7186,27.7186,41100.0
2006-01-09 14:20:00,47.96,47.98,47.85,47.98,33000.0,27.7186,27.7302,27.6551,27.7302,33000.0
2006-01-09 14:25:00,47.98,47.98,47.89,47.9,28900.0,27.7302,27.7302,27.6782,27.684,28900.0
2006-01-09 14:30:00,47.9,47.91,47.8,47.88,47400.0,27.684,27.6897,27.6262,27.6724,47400.0
2006-01-09 14:35:00,47.88,47.88,47.74,47.77,37700.0,27.6724,27.6724,27.5915,27.6088,37700.0
2006-01-09 14:40:00,47.76,47.77,47.66,47.68,57000.0,27.6031,27.6088,27.5453,27.5568,57000.0
2006-01-09 14:45:00,47.68,47.92,47.64,47.69,55900.0,27.5568,27.6955,27.5337,27.5626,55900.0
2006-01-09 14:50:00,47.69,47.78,47.68,47.78,74700.0,27.5626,27.6146,27.5568,27.6146,74700.0
2006-01-09 14:55:00,47.8,47.84,47.74,47.84,63900.0,27.6262,27.6493,27.5915,27.6493,63900.0
2006-01-09 15:00:00,47.85,47.89,47.82,47.82,48900.0,27.6551,27.6782,27.6377,27.6377,48900.0
2006-01-09 15:05:00,47.83,47.83,47.74,47.77,79700.0,27.6435,27.6435,27.5915,27.6088,79700.0
2006-01-09 15:10:00,47.76,47.89,47.75,47.79,118300.0,27.6031,27.6782,27.5973,27.6204,118300.0
2006-01-09 15:15:00,47.8,47.84,47.74,47.8,101000.0,27.6262,27.6493,27.5915,27.6262,101000.0
2006-01-09 15:20:00,47.8,47.82,47.73,47.74,47900.0,27.6262,27.6377,27.5857,27.5915,47900.0
2006-01-09 15:25:00,47.73,47.77,47.72,47.73,36400.0,27.5857,27.6088,27.5799,27.5857,36400.0
2006-01-09 15:30:00,47.73,47.85,47.71,47.85,65800.0,27.5857,27.6551,27.5742,27.6551,65800.0
2006-01-09 15:35:00,47.85,47.94,47.85,47.9,100500.0,27.6551,27.7071,27.6551,27.684,100500.0
2006-01-09 15:40:00,47.91,47.99,47.91,47.93,73800.0,27.6897,27.736,27.6897,27.7013,73800.0
2006-01-09 15:45:00,47.94,47.98,47.89,47.89,96800.0,27.7071,27.7302,27.6782,27.6782,96800.0
2006-01-09 15:50:00,47.89,47.9,47.79,47.8,96800.0,27.6782,27.684,27.6204,27.6262,96800.0
2006-01-09 15:55:00,47.79,47.86,47.77,47.82,74400.0,27.6204,27.6608,27.6088,27.6377,74400.0
2006-01-10 09:30:00,47.55,47.77,47.5,47.76,95200.0,27.4817,27.6088,27.4528,27.6031,95200.0
2006-01-10 09:35:00,47.76,48.1,47.71,48.07,76400.0,27.6031,27.7996,27.5742,27.7822,76400.0
2006-01-10 09:40:00,48.06,48.09,48.01,48.05,66400.0,27.7764,27.7938,27.7475,27.7707,66400.0
2006-01-10 09:45:00,48.05,48.05,47.68,47.98,98400.0,27.7707,27.7707,27.5568,27.7302,98400.0
2006-01-10 09:50:00,47.99,48.02,47.95,48.02,41600.0,27.736,27.7533,27.7129,27.7533,41600.0
2006-01-10 09:55:00,48.04,48.05,48.0,48.0,48900.0,27.7649,27.7707,27.7418,27.7418,48900.0
2006-01-10 10:00:00,47.99,48.18,47.98,48.12,78500.0,27.736,27.8458,27.7302,27.8111,78500.0
2006-01-10 10:05:00,48.1,48.12,48.06,48.08,34400.0,27.7996,27.8111,27.7764,27.788,34400.0
2006-01-10 10:10:00,48.07,48.1,47.99,48.0,45700.0,27.7822,27.7996,27.736,27.7418,45700.0
2006-01-10 10:15:00,47.98,48.11,47.95,48.06,47300.0,27.7302,27.8053,27.7129,27.7764,47300.0
2006-01-10 10:20:00,48.07,48.1,48.01,48.1,32800.0,27.7822,27.7996,27.7475,27.7996,32800.0
2006-01-10 10:25:00,48.1,48.14,47.98,48.0,33300.0,27.7996,27.8227,27.7302,27.7418,33300.0
2006-01-10 10:30:00,48.0,48.07,47.94,48.07,28900.0,27.7418,27.7822,27.7071,27.7822,28900.0
2006-01-10 10:35:00,48.08,48.19,48.05,48.19,32000.0,27.788,27.8516,27.7707,27.8516,32000.0
2006-01-10 10:40:00,48.19,48.22,48.16,48.2,68900.0,27.8516,27.8689,27.8342,27.8574,68900.0
2006-01-10 10:45:00,48.2,48.2,47.97,48.0,100800.0,27.8574,27.8574,27.7244,27.7418,100800.0
2006-01-10 10:50:00,48.0,48.02,47.99,48.0,91500.0,27.7418,27.7533,27.736,27.7418,91500.0
2006-01-10 10:55:00,48.0,48.06,48.0,48.04,27500.0,27.7418,27.7764,27.7418,27.7649,27500.0
2006-01-10 11:00:00,48.04,48.05,48.01,48.04,25700.0,27.7649,27.7707,27.7475,27.7649,25700.0
2006-01-10 11:05:00,48.04,48.06,48.04,48.06,23700.0,27.7649,27.7764,27.7649,27.7764,23700.0
2006-01-10 11:10:00,48.06,48.11,48.05,48.11,22800.0,27.7764,27.8053,27.7707,27.8053,22800.0
2006-01-10 11:15:00,48.11,48.15,48.1,48.15,27200.0,27.8053,27.8285,27.7996,27.8285,27200.0
2006-01-10 11:20:00,48.16,48.2,48.15,48.19,15400.0,27.8342,27.8574,27.8285,27.8516,15400.0
2006-01-10 11:25:00,48.18,48.2,48.14,48.15,24200.0,27.8458,27.8574,27.8227,27.8285,24200.0
2006-01-10 11:30:00,48.15,48.23,48.15,48.23,21000.0,27.8285,27.8747,27.8285,27.8747,21000.0
2006-01-10 11:35:00,48.23,48.24,48.22,48.23,22000.0,27.8747,27.8805,27.8689,27.8747,22000.0
2006-01-10 11:40:00,48.22,48.24,48.17,48.18,32600.0,27.8689,27.8805,27.84,27.8458,32600.0
2006-01-10 11:45:00,48.18,48.23,48.17,48.21,17400.0,27.8458,27.8747,27.84,27.8631,17400.0
2006-01-10 11:50:00,48.21,48.21,48.17,48.17,9000.0,27.8631,27.8631,27.84,27.84,9000.0
2006-01-10 11:55:00,48.17,48.2,48.17,48.19,22100.0,27.84,27.8574,27.84,27.8516,22100.0
2006-01-10 12:00:00,48.2,48.23,48.17,48.21,41700.0,27.8574,27.8747,27.84,27.8631,41700.0
2006-01-10 12:05:00,48.21,48.22,48.19,48.19,8200.0,27.8631,27.8689,27.8516,27.8516,8200.0
2006-01-10 12:10:00,48.2,48.21,48.15,48.19,33900.0,27.8574,27.8631,27.8285,27.8516,33900.0
2006-01-10 12:15:00,48.2,48.22,48.17,48.18,10700.0,27.8574,27.8689,27.84,27.8458,10700.0
2006-01-10 12:20:00,48.18,48.27,48.18,48.27,66900.0,27.8458,27.8978,27.8458,27.8978,66900.0
2006-01-10 12:25:00,48.27,48.34,48.27,48.33,30200.0,27.8978,27.9383,27.8978,27.9325,30200.0
2006-01-10 12:30:00,48.32,48.33,48.3,48.31,16700.0,27.9267,27.9325,27.9151,27.9209,16700.0
2006-01-10 12:35:00,48.3,48.32,48.28,48.32,14200.0,27.9151,27.9267,27.9036,27.9267,14200.0
2006-01-10 12:40:00,48.31,48.31,48.25,48.25,13600.0,27.9209,27.9209,27.8863,27.8863,13600.0
2006-01-10 12:45:00,48.25,48.28,48.23,48.28,21700.0,27.8863,27.9036,27.8747,27.9036,21700.0
2006-01-10 12:50:00,48.28,48.28,48.25,48.26,28400.0,27.9036,27.9036,27.8863,27.892,28400.0
2006-01-10 12:55:00,48.26,48.28,48.26,48.28,27900.0,27.892,27.9036,27.892,27.9036,27900.0
2006-01-10 13:00:00,48.29,48.29,48.25,48.26,16900.0,27.9094,27.9094,27.8863,27.892,16900.0
2006-01-10 13:05:00,48.25,48.26,48.23,48.23,16100.0,27.8863,27.892,27.8747,27.8747,16100.0
2006-01-10 13:10:00,48.24,48.26,48.23,48.26,33400.0,27.8805,27.892,27.8747,27.892,33400.0
2006-01-10 13:15:00,48.27,48.28,48.24,48.27,32400.0,27.8978,27.9036,27.8805,27.8978,32400.0
2006-01-10 13:20:00,48.27,48.3,48.25,48.27,20000.0,27.8978,27.9151,27.8863,27.8978,20000.0
2006-01-10 13:25:00,48.28,48.32,48.28,48.3,24700.0,27.9036,27.9267,27.9036,27.9151,24700.0
2006-01-10 13:30:00,48.3,48.36,48.3,48.36,32600.0,27.9151,27.9498,27.9151,27.9498,32600.0
2006-01-10 13:35:00,48.36,48.37,48.3,48.34,16800.0,27.9498,27.9556,27.9151,27.9383,16800.0
2006-01-10 13:40:00,48.33,48.39,48.32,48.36,20800.0,27.9325,27.9672,27.9267,27.9498,20800.0
2006-01-10 13:45:00,48.38,48.41,48.36,48.41,40800.0,27.9614,27.9787,27.9498,27.9787,40800.0
2006-01-10 13:50:00,48.4,48.43,48.36,48.37,24600.0,27.9729,27.9903,27.9498,27.9556,24600.0
2006-01-10 13:55:00,48.36,48.37,48.31,48.35,37600.0,27.9498,27.9556,27.9209,27.944,37600.0
2006-01-10 14:00:00,48.35,48.37,48.33,48.34,33800.0,27.944,27.9556,27.9325,27.9383,33800.0
2006-01-10 14:05:00,48.34,48.35,48.25,48.28,24400.0,27.9383,27.944,27.8863,27.9036,24400.0
2006-01-10 14:10:00,48.27,48.32,48.23,48.23,23500.0,27.8978,27.9267,27.8747,27.8747,23500.0
2006-01-10 14:15:00,48.23,48.27,48.21,48.26,15600.0,27.8747,27.8978,27.8631,27.892,15600.0
2006-01-10 14:20:00,48.26,48.3,48.25,48.26,14900.0,27.892,27.9151,27.8863,27.892,14900.0
2006-01-10 14:25:00,48.27,48.27,48.15,48.15,43700.0,27.8978,27.8978,27.8285,27.8285,43700.0
2006-01-10 14:30:00,48.15,48.15,48.06,48.11,62200.0,27.8285,27.8285,27.7764,27.8053,62200.0
2006-01-10 14:35:00,48.11,48.13,48.01,48.03,34300.0,27.8053,27.8169,27.7475,27.7591,34300.0
2006-01-10 14:40:00,48.04,48.13,48.04,48.09,29000.0,27.7649,27.8169,27.7649,27.7938,29000.0
2006-01-10 14:45:00,48.09,48.14,48.06,48.12,27200.0,27.7938,27.8227,27.7764,27.8111,27200.0
2006-01-10 14:50:00,48.12,48.12,48.05,48.08,16500.0,27.8111,27.8111,27.7707,27.788,16500.0
2006-01-10 14:55:00,48.08,48.13,48.08,48.12,26200.0,27.788,27.8169,27.788,27.8111,26200.0
2006-01-10 15:00:00,48.14,48.21,48.14,48.2,15300.0,27.8227,27.8631,27.8227,27.8574,15300.0
2006-01-10 15:05:00,48.19,48.2,48.15,48.15,31100.0,27.8516,27.8574,27.8285,27.8285,31100.0
2006-01-10 15:10:00,48.15,48.16,48.06,48.15,27000.0,27.8285,27.8342,27.7764,27.8285,27000.0
2006-01-10 15:15:00,48.16,48.17,48.15,48.17,12600.0,27.8342,27.84,27.8285,27.84,12600.0
2006-01-10 15:20:00,48.17,48.22,48.15,48.2,41300.0,27.84,27.8689,27.8285,27.8574,41300.0
2006-01-10 15:25:00,48.19,48.21,48.17,48.17,19000.0,27.8516,27.8631,27.84,27.84,19000.0
2006-01-10 15:30:00,48.17,48.21,48.15,48.2,41300.0,27.84,27.8631,27.8285,27.8574,41300.0
2006-01-10 15:35:00,48.2,48.23,48.17,48.23,43400.0,27.8574,27.8747,27.84,27.8747,43400.0
2006-01-10 15:40:00,48.21,48.35,48.18,48.29,130400.0,27.8631,27.944,27.8458,27.9094,130400.0
2006-01-10 15:45:00,48.3,48.3,48.2,48.2,55100.0,27.9151,27.9151,27.8574,27.8574,55100.0
2006-01-10 15:50:00,48.2,48.2,48.1,48.2,67500.0,27.8574,27.8574,27.7996,27.8574,67500.0
2006-01-10 15:55:00,48.19,48.26,48.19,48.26,75000.0,27.8516,27.892,27.8516,27.892,75000.0
2006-01-11 09:30:00,48.15,48.33,48.15,48.32,57700.0,27.8285,27.9325,27.8285,27.9267,57700.0
2006-01-11 09:35:00,48.22,48.34,48.15,48.21,58300.0,27.8689,27.9383,27.8285,27.8631,58300.0
2006-01-11 09:40:00,48.23,48.39,48.22,48.27,74500.0,27.8747,27.9672,27.8689,27.8978,74500.0
2006-01-11 09:45:00,48.27,48.29,48.15,48.17,66000.0,27.8978,27.9094,27.8285,27.84,66000.0
2006-01-11 09:50:00,48.16,48.23,48.12,48.19,56000.0,27.8342,27.8747,27.8111,27.8516,56000.0
2006-01-11 09:55:00,48.19,48.34,48.14,48.32,34400.0,27.8516,27.9383,27.8227,27.9267,34400.0
2006-01-11 10:00:00,48.32,48.35,48.25,48.34,19100.0,27.9267,27.944,27.8863,27.9383,19100.0
2006-01-11 10:05:00,48.34,48.39,48.33,48.39,16000.0,27.9383,27.9672,27.9325,27.9672,16000.0
2006-01-11 10:10:00,48.38,48.4,48.37,48.38,17000.0,27.9614,27.9729,27.9556,27.9614,17000.0
2006-01-11 10:15:00,48.38,48.45,48.38,48.42,30200.0,27.9614,28.0018,27.9614,27.9845,30200.0
2006-01-11 10:20:00,48.42,48.44,48.32,48.32,29300.0,27.9845,27.9961,27.9267,27.9267,29300.0
2006-01-11 10:25:00,48.33,48.33,48.21,48.24,28300.0,27.9325,27.9325,27.8631,27.8805,28300.0
2006-01-11 10:30:00,48.24,48.32,48.2,48.27,28500.0,27.8805,27.9267,27.8574,27.8978,28500.0
2006-01-11 10:35:00,48.27,48.37,48.27,48.35,21600.0,27.8978,27.9556,27.8978,27.944,21600.0
2006-01-11 10:40:00,48.35,48.36,48.26,48.3,19700.0,27.944,27.9498,27.892,27.9151,19700.0
2006-01-11 10:45:00,48.29,48.32,48.28,48.31,24500.0,27.9094,27.9267,27.9036,27.9209,24500.0
2006-01-11 10:50:00,48.3,48.32,48.17,48.17,36400.0,27.9151,27.9267,27.84,27.84,36400.0
2006-01-11 10:55:00,48.17,48.18,48.14,48.15,46500.0,27.84,27.8458,27.8227,27.8285,46500.0
2006-01-11 11:00:00,48.16,48.16,48.08,48.09,74700.0,27.8342,27.8342,27.788,27.7938,74700.0
2006-01-11 11:05:00,48.05,48.14,48.03,48.07,45200.0,27.7707,27.8227,27.7591,27.7822,45200.0
2006-01-11 11:10:00,48.08,48.15,48.07,48.07,32900.0,27.788,27.8285,27.7822,27.7822,32900.0
2006-01-11 11:15:00,48.07,48.1,48.05,48.07,47700.0,27.7822,27.7996,27.7707,27.7822,47700.0
2006-01-11 11:20:00,48.07,48.11,48.05,48.1,34500.0,27.7822,27.8053,27.7707,27.7996,34500.0
2006-01-11 11:25:00,48.1,48.14,48.06,48.14,32500.0,27.7996,27.8227,27.7764,27.8227,32500.0
2006-01-11 11:30:00,48.14,48.16,48.11,48.13,12300.0,27.8227,27.8342,27.8053,27.8169,12300.0
2006-01-11 11:35:00,48.13,48.14,48.06,48.1,41900.0,27.8169,27.8227,27.7764,27.7996,41900.0
2006-01-11 11:40:00,48.1,48.16,48.07,48.07,41900.0,27.7996,27.8342,27.7822,27.7822,41900.0
2006-01-11 11:45:00,48.06,48.12,48.04,48.1,31300.0,27.7764,27.8111,27.7649,27.7996,31300.0
2006-01-11 11:50:00,48.1,48.12,48.05,48.1,38800.0,27.7996,27.8111,27.7707,27.7996,38800.0
2006-01-11 11:55:00,48.09,48.13,48.07,48.07,23300.0,27.7938,27.8169,27.7822,27.7822,23300.0
2006-01-11 12:00:00,48.07,48.16,48.07,48.13,34700.0,27.7822,27.8342,27.7822,27.8169,34700.0
2006-01-11 12:05:00,48.13,48.18,48.13,48.15,23700.0,27.8169,27.8458,27.8169,27.8285,23700.0
2006-01-11 12:10:00,48.14,48.17,48.13,48.17,17000.0,27.8227,27.84,27.8169,27.84,17000.0
2006-01-11 12:15:00,48.17,48.2,48.13,48.17,14200.0,27.84,27.8574,27.8169,27.84,14200.0
2006-01-11 12:20:00,48.18,48.19,48.16,48.16,23800.0,27.8458,27.8516,27.8342,27.8342,23800.0
2006-01-11 12:25:00,48.16,48.2,43.15,48.12,84700.0,27.8342,27.8574,24.9387,27.8111,84700.0
2006-01-11 12:30:00,48.12,48.15,48.11,48.12,23700.0,27.8111,27.8285,27.8053,27.8111,23700.0
2006-01-11 12:35:00,48.12,48.14,48.11,48.12,25200.0,27.8111,27.8227,27.8053,27.8111,25200.0
2006-01-11 12:40:00,48.11,48.12,48.01,48.01,21300.0,27.8053,27.8111,27.7475,27.7475,21300.0
2006-01-11 12:45:00,48.01,48.11,48.01,48.09,14600.0,27.7475,27.8053,27.7475,27.7938,14600.0
2006-01-11 12:50:00,48.1,48.1,48.02,48.1,16800.0,27.7996,27.7996,27.7533,27.7996,16800.0
2006-01-11 12:55:00,48.09,48.1,48.05,48.05,13700.0,27.7938,27.7996,27.7707,27.7707,13700.0
2006-01-11 13:00:00,48.05,48.06,47.9,47.96,51700.0,27.7707,27.7764,27.684,27.7186,51700.0
2006-01-11 13:05:00,47.96,47.97,47.86,47.89,34200.0,27.7186,27.7244,27.6608,27.6782,34200.0
2006-01-11 13:10:00,47.88,47.99,47.88,47.9,40400.0,27.6724,27.736,27.6724,27.684,40400.0
2006-01-11 13:15:00,47.9,47.9,47.77,47.86,32100.0,27.684,27.684,27.6088,27.6608,32100.0
2006-01-11 13:20:00,47.86,47.9,47.85,47.9,23300.0,27.6608,27.684,27.6551,27.684,23300.0
2006-01-11 13:25:00,47.9,47.95,47.88,47.91,13300.0,27.684,27.7129,27.6724,27.6897,13300.0
2006-01-11 13:30:00,47.93,47.94,47.9,47.91,17800.0,27.7013,27.7071,27.684,27.6897,17800.0
2006-01-11 13:35:00,47.91,47.96,47.91,47.94,10900.0,27.6897,27.7186,27.6897,27.7071,10900.0
2006-01-11 13:40:00,47.94,48.01,47.94,47.99,10600.0,27.7071,27.7475,27.7071,27.736,10600.0
2006-01-11 13:45:00,47.97,47.97,47.91,47.91,48400.0,27.7244,27.7244,27.6897,27.6897,48400.0
2006-01-11 13:50:00,47.91,47.91,47.84,47.88,26400.0,27.6897,27.6897,27.6493,27.6724,26400.0
2006-01-11 13:55:00,47.88,47.95,47.85,47.93,19800.0,27.6724,27.7129,27.6551,27.7013,19800.0
2006-01-11 14:00:00,47.93,47.96,47.93,47.95,9500.0,27.7013,27.7186,27.7013,27.7129,9500.0
2006-01-11 14:05:00,47.96,48.0,47.94,47.95,37000.0,27.7186,27.7418,27.7071,27.7129,37000.0
2006-01-11 14:10:00,47.97,48.05,47.96,48.02,13600.0,27.7244,27.7707,27.7186,27.7533,13600.0
2006-01-11 14:15:00,48.02,48.02,47.95,47.99,22200.0,27.7533,27.7533,27.7129,27.736,22200.0
2006-01-11 14:20:00,47.99,48.02,47.99,48.02,27100.0,27.736,27.7533,27.736,27.7533,27100.0
2006-01-11 14:25:00,48.02,48.02,47.9,47.91,36600.0,27.7533,27.7533,27.684,27.6897,36600.0
2006-01-11 14:30:00,47.92,47.99,47.92,47.98,37600.0,27.6955,27.736,27.6955,27.7302,37600.0
2006-01-11 14:35:00,47.98,48.08,47.97,48.07,64600.0,27.7302,27.788,27.7244,27.7822,64600.0
2006-01-11 14:40:00,48.07,48.14,48.07,48.12,54600.0,27.7822,27.8227,27.7822,27.8111,54600.0
2006-01-11 14:45:00,48.13,48.18,48.1,48.18,39100.0,27.8169,27.8458,27.7996,27.8458,39100.0
2006-01-11 14:50:00,48.19,48.19,48.13,48.17,36500.0,27.8516,27.8516,27.8169,27.84,36500.0
2006-01-11 14:55:00,48.17,48.25,48.17,48.22,45500.0,27.84,27.8863,27.84,27.8689,45500.0
2006-01-11 15:00:00,48.22,48.25,48.2,48.22,20500.0,27.8689,27.8863,27.8574,27.8689,20500.0
2006-01-11 15:05:00,48.23,48.24,48.21,48.21,42400.0,27.8747,27.8805,27.8631,27.8631,42400.0
2006-01-11 15:10:00,48.22,48.31,48.22,48.3,42400.0,27.8689,27.9209,27.8689,27.9151,42400.0
2006-01-11 15:15:00,48.31,48.35,48.28,48.28,22900.0,27.9209,27.944,27.9036,27.9036,22900.0
2006-01-11 15:20:00,48.28,48.29,48.23,48.25,26600.0,27.9036,27.9094,27.8747,27.8863,26600.0
2006-01-11 15:25:00,48.25,48.32,48.23,48.25,41800.0,27.8863,27.9267,27.8747,27.8863,41800.0
2006-01-11 15:30:00,48.25,48.25,48.18,48.21,41800.0,27.8863,27.8863,27.8458,27.8631,41800.0
2006-01-11 15:35:00,48.22,48.26,48.19,48.19,23100.0,27.8689,27.892,27.8516,27.8516,23100.0
2006-01-11 15:40:00,48.19,48.24,48.19,48.23,178200.0,27.8516,27.8805,27.8516,27.8747,178200.0
2006-01-11 15:45:00,48.24,48.31,48.23,48.3,83400.0,27.8805,27.9209,27.8747,27.9151,83400.0
2006-01-11 15:50:00,48.28,48.3,48.22,48.25,47100.0,27.9036,27.9151,27.8689,27.8863,47100.0
2006-01-11 15:55:00,48.26,48.3,48.22,48.29,79600.0,27.892,27.9151,27.8689,27.9094,79600.0
2006-01-12 09:30:00,47.85,48.17,47.85,48.13,68000.0,27.6551,27.84,27.6551,27.8169,68000.0
2006-01-12 09:35:00,48.14,48.22,48.11,48.22,24400.0,27.8227,27.8689,27.8053,27.8689,24400.0
2006-01-12 09:40:00,48.2,48.32,48.2,48.32,42500.0,27.8574,27.9267,27.8574,27.9267,42500.0
2006-01-12 09:45:00,48.32,48.38,48.27,48.3,33300.0,27.9267,27.9614,27.8978,27.9151,33300.0
2006-01-12 09:50:00,48.32,48.36,48.3,48.32,26000.0,27.9267,27.9498,27.9151,27.9267,26000.0
2006-01-12 09:55:00,48.32,48.33,48.25,48.33,247800.0,27.9267,27.9325,27.8863,27.9325,247800.0
2006-01-12 10:00:00,48.3,48.32,48.12,48.18,121600.0,27.9151,27.9267,27.8111,27.8458,121600.0
2006-01-12 10:05:00,48.18,48.25,48.09,48.09,36700.0,27.8458,27.8863,27.7938,27.7938,36700.0
2006-01-12 10:10:00,48.09,48.13,48.0,48.0,52900.0,27.7938,27.8169,27.7418,27.7418,52900.0
2006-01-12 10:15:00,48.0,48.05,47.93,47.95,74200.0,27.7418,27.7707,27.7013,27.7129,74200.0
2006-01-12 10:20:00,47.94,47.94,47.84,47.86,62100.0,27.7071,27.7071,27.6493,27.6608,62100.0
2006-01-12 10:25:00,47.85,47.91,47.71,47.76,94200.0,27.6551,27.6897,27.5742,27.6031,94200.0
2006-01-12 10:30:00,47.74,47.91,47.73,47.89,48700.0,27.5915,27.6897,27.5857,27.6782,48700.0
2006-01-12 10:35:00,47.88,48.0,47.81,47.99,24300.0,27.6724,27.7418,27.632,27.736,24300.0
2006-01-12 10:40:00,48.0,48.03,47.98,48.01,39000.0,27.7418,27.7591,27.7302,27.7475,39000.0
2006-01-12 10:45:00,48.01,48.02,47.99,48.0,32800.0,27.7475,27.7533,27.736,27.7418,32800.0
2006-01-12 10:50:00,48.02,48.08,47.98,48.0,35800.0,27.7533,27.788,27.7302,27.7418,35800.0
2006-01-12 10:55:00,48.0,48.02,48.0,48.0,18700.0,27.7418,27.7533,27.7418,27.7418,18700.0
2006-01-12 11:00:00,48.0,48.05,47.96,48.0,50000.0,27.7418,27.7707,27.7186,27.7418,50000.0
2006-01-12 11:05:00,48.0,48.02,47.98,48.0,16700.0,27.7418,27.7533,27.7302,27.7418,16700.0
2006-01-12 11:10:00,47.99,48.0,47.92,47.96,21300.0,27.736,27.7418,27.6955,27.7186,21300.0
2006-01-12 11:15:00,47.95,47.98,47.89,47.92,32700.0,27.7129,27.7302,27.6782,27.6955,32700.0
2006-01-12 11:20:00,47.92,48.0,47.91,48.0,18200.0,27.6955,27.7418,27.6897,27.7418,18200.0
2006-01-12 11:25:00,47.99,48.0,47.97,47.97,26500.0,27.736,27.7418,27.7244,27.7244,26500.0
2006-01-12 11:30:00,47.97,48.0,47.96,47.96,23300.0,27.7244,27.7418,27.7186,27.7186,23300.0
2006-01-12 11:35:00,47.95,47.96,47.87,47.87,15900.0,27.7129,27.7186,27.6666,27.6666,15900.0
2006-01-12 11:40:00,47.86,47.89,47.83,47.88,28100.0,27.6608,27.6782,27.6435,27.6724,28100.0
2006-01-12 11:45:00,47.88,47.88,47.86,47.86,11100.0,27.6724,27.6724,27.6608,27.6608,11100.0
2006-01-12 11:50:00,47.87,47.91,47.86,47.91,33800.0,27.6666,27.6897,27.6608,27.6897,33800.0
2006-01-12 11:55:00,47.91,47.95,47.86,47.88,29100.0,27.6897,27.7129,27.6608,27.6724,29100.0
2006-01-12 12:00:00,47.88,47.95,47.88,47.92,20200.0,27.6724,27.7129,27.6724,27.6955,20200.0
2006-01-12 12:05:00,47.93,47.99,47.93,47.98,69400.0,27.7013,27.736,27.7013,27.7302,69400.0
2006-01-12 12:10:00,47.98,48.0,47.96,47.96,24800.0,27.7302,27.7418,27.7186,27.7186,24800.0
2006-01-12 12:15:00,47.95,48.0,47.95,47.97,38900.0,27.7129,27.7418,27.7129,27.7244,38900.0
2006-01-12 12:20:00,47.97,48.0,47.95,47.99,24600.0,27.7244,27.7418,27.7129,27.736,24600.0
2006-01-12 12:25:00,47.99,47.99,47.96,47.97,8500.0,27.736,27.736,27.7186,27.7244,8500.0
2006-01-12 12:30:00,47.98,48.09,47.95,48.09,29000.0,27.7302,27.7938,27.7129,27.7938,29000.0
2006-01-12 12:35:00,48.09,48.09,48.0,48.0,17800.0,27.7938,27.7938,27.7418,27.7418,17800.0
2006-01-12 12:40:00,48.0,48.06,47.98,48.02,13500.0,27.7418,27.7764,27.7302,27.7533,13500.0
2006-01-12 12:45:00,48.02,48.06,47.98,47.99,15600.0,27.7533,27.7764,27.7302,27.736,15600.0
2006-01-12 12:50:00,47.99,48.0,47.91,47.91,9800.0,27.736,27.7418,27.6897,27.6897,9800.0
2006-01-12 12:55:00,47.92,47.99,47.9,47.98,11000.0,27.6955,27.736,27.684,27.7302,11000.0
2006-01-12 13:00:00,47.98,47.99,47.95,47.95,16900.0,27.7302,27.736,27.7129,27.7129,16900.0
2006-01-12 13:05:00,47.96,47.96,47.91,47.92,23900.0,27.7186,27.7186,27.6897,27.6955,23900.0
2006-01-12 13:10:00,47.92,47.95,47.89,47.9,17700.0,27.6955,27.7129,27.6782,27.684,17700.0
2006-01-12 13:15:00,47.89,47.9,47.89,47.9,7000.0,27.6782,27.684,27.6782,27.684,7000.0
2006-01-12 13:20:00,47.9,47.93,47.9,47.91,9700.0,27.684,27.7013,27.684,27.6897,9700.0
2006-01-12 13:25:00,47.91,47.92,47.9,47.92,6600.0,27.6897,27.6955,27.684,27.6955,6600.0
2006-01-12 13:30:00,47.92,47.95,47.92,47.95,10400.0,27.6955,27.7129,27.6955,27.7129,10400.0
2006-01-12 13:35:00,47.96,47.97,47.94,47.94,15100.0,27.7186,27.7244,27.7071,27.7071,15100.0
2006-01-12 13:40:00,47.95,47.96,47.92,47.96,27300.0,27.7129,27.7186,27.6955,27.7186,27300.0
2006-01-12 13:45:00,47.96,47.96,47.94,47.95,11400.0,27.7186,27.7186,27.7071,27.7129,11400.0
2006-01-12 13:50:00,47.95,47.95,47.89,47.89,15400.0,27.7129,27.7129,27.6782,27.6782,15400.0
2006-01-12 13:55:00,47.89,47.9,47.74,47.8,54400.0,27.6782,27.684,27.5915,27.6262,54400.0
2006-01-12 14:00:00,47.8,47.82,47.72,47.73,29900.0,27.6262,27.6377,27.5799,27.5857,29900.0
2006-01-12 14:05:00,47.74,47.78,47.65,47.68,37600.0,27.5915,27.6146,27.5395,27.5568,37600.0
2006-01-12 14:10:00,47.68,47.76,47.65,47.68,32000.0,27.5568,27.6031,27.5395,27.5568,32000.0
2006-01-12 14:15:00,47.69,47.69,47.63,47.64,32600.0,27.5626,27.5626,27.5279,27.5337,32600.0
2006-01-12 14:20:00,47.64,47.77,47.63,47.77,57900.0,27.5337,27.6088,27.5279,27.6088,57900.0
2006-01-12 14:25:00,47.77,47.79,47.71,47.71,25500.0,27.6088,27.6204,27.5742,27.5742,25500.0
2006-01-12 14:30:00,47.71,47.71,47.6,47.62,27000.0,27.5742,27.5742,27.5106,27.5221,27000.0
2006-01-12 14:35:00,47.61,47.64,47.58,47.64,35200.0,27.5164,27.5337,27.499,27.5337,35200.0
2006-01-12 14:40:00,47.64,47.7,47.6,47.6,23500.0,27.5337,27.5684,27.5106,27.5106,23500.0
2006-01-12 14:45:00,47.61,47.61,47.53,47.59,40300.0,27.5164,27.5164,27.4701,27.5048,40300.0
2006-01-12 14:50:00,47.58,47.66,47.56,47.62,23600.0,27.499,27.5453,27.4875,27.5221,23600.0
2006-01-12 14:55:00,47.63,47.74,47.63,47.7,36500.0,27.5279,27.5915,27.5279,27.5684,36500.0
2006-01-12 15:00:00,47.7,47.71,47.63,47.68,24000.0,27.5684,27.5742,27.5279,27.5568,24000.0
2006-01-12 15:05:00,47.68,47.8,47.66,47.77,71900.0,27.5568,27.6262,27.5453,27.6088,71900.0
2006-01-12 15:10:00,47.79,47.8,47.75,47.77,21300.0,27.6204,27.6262,27.5973,27.6088,21300.0
2006-01-12 15:15:00,47.76,47.77,47.69,47.7,60600.0,27.6031,27.6088,27.5626,27.5684,60600.0
2006-01-12 15:20:00,47.7,47.73,47.69,47.73,73800.0,27.5684,27.5857,27.5626,27.5857,73800.0
2006-01-12 15:25:00,47.74,47.74,47.69,47.71,18400.0,27.5915,27.5915,27.5626,27.5742,18400.0
2006-01-12 15:30:00,47.7,47.74,47.7,47.71,49100.0,27.5684,27.5915,27.5684,27.5742,49100.0
2006-01-12 15:35:00,47.72,47.74,47.7,47.73,37700.0,27.5799,27.5915,27.5684,27.5857,37700.0
2006-01-12 15:40:00,47.73,47.77,47.72,47.73,27900.0,27.5857,27.6088,27.5799,27.5857,27900.0
2006-01-12 15:45:00,47.73,47.76,47.71,47.74,91800.0,27.5857,27.6031,27.5742,27.5915,91800.0
2006-01-12 15:50:00,47.74,47.76,47.72,47.75,80100.0,27.5915,27.6031,27.5799,27.5973,80100.0
2006-01-12 15:55:00,47.74,47.82,47.73,47.79,97000.0,27.5915,27.6377,27.5857,27.6204,97000.0
2006-01-13 09:30:00,47.79,47.8,47.55,47.59,71300.0,27.6204,27.6262,27.4817,27.5048,71300.0
2006-01-13 09:35:00,47.6,47.8,47.59,47.8,45600.0,27.5106,27.6262,27.5048,27.6262,45600.0
2006-01-13 09:40:00,47.8,47.94,47.78,47.93,22600.0,27.6262,27.7071,27.6146,27.7013,22600.0
2006-01-13 09:45:00,47.93,47.97,47.84,47.84,48500.0,27.7013,27.7244,27.6493,27.6493,48500.0
2006-01-13 09:50:00,47.84,47.84,47.69,47.69,41800.0,27.6493,27.6493,27.5626,27.5626,41800.0
2006-01-13 09:55:00,47.7,47.76,47.7,47.73,47300.0,27.5684,27.6031,27.5684,27.5857,47300.0
2006-01-13 10:00:00,47.74,47.78,47.7,47.75,44600.0,27.5915,27.6146,27.5684,27.5973,44600.0
2006-01-13 10:05:00,47.76,47.76,47.69,47.69,36600.0,27.6031,27.6031,27.5626,27.5626,36600.0
2006-01-13 10:10:00,47.7,47.75,47.66,47.69,36600.0,27.5684,27.5973,27.5453,27.5626,36600.0
2006-01-13 10:15:00,47.7,47.7,47.58,47.61,30700.0,27.5684,27.5684,27.499,27.5164,30700.0
2006-01-13 10:20:00,47.62,47.63,47.21,47.44,63000.0,27.5221,27.5279,27.2852,27.4181,63000.0
2006-01-13 10:25:00,47.43,47.44,47.31,47.37,40700.0,27.4123,27.4181,27.343,27.3777,40700.0
2006-01-13 10:30:00,47.37,47.46,47.36,47.44,309700.0,27.3777,27.4297,27.3719,27.4181,309700.0
2006-01-13 10:35:00,47.46,47.55,47.45,47.51,39100.0,27.4297,27.4817,27.4239,27.4586,39100.0
2006-01-13 10:40:00,47.52,47.52,47.44,47.45,24900.0,27.4643,27.4643,27.4181,27.4239,24900.0
2006-01-13 10:45:00,47.42,47.46,47.39,47.41,23300.0,27.4065,27.4297,27.3892,27.4008,23300.0
2006-01-13 10:50:00,47.41,47.49,47.41,47.46,25900.0,27.4008,27.447,27.4008,27.4297,25900.0
2006-01-13 10:55:00,47.48,47.52,47.44,47.52,53900.0,27.4412,27.4643,27.4181,27.4643,53900.0
2006-01-13 11:00:00,47.5,47.54,47.49,47.5,31800.0,27.4528,27.4759,27.447,27.4528,31800.0
2006-01-13 11:05:00,47.5,47.5,47.45,47.47,27600.0,27.4528,27.4528,27.4239,27.4354,27600.0
2006-01-13 11:10:00,47.48,47.55,47.47,47.52,28900.0,27.4412,27.4817,27.4354,27.4643,28900.0
2006-01-13 11:15:00,47.51,47.54,47.5,47.5,25900.0,27.4586,27.4759,27.4528,27.4528,25900.0
2006-01-13 11:20:00,47.49,47.51,47.45,47.47,85600.0,27.447,27.4586,27.4239,27.4354,85600.0
2006-01-13 11:25:00,47.46,47.51,47.43,47.44,53500.0,27.4297,27.4586,27.4123,27.4181,53500.0
2006-01-13 11:30:00,47.43,47.5,47.43,47.5,175800.0,27.4123,27.4528,27.4123,27.4528,175800.0
2006-01-13 11:35:00,47.5,47.52,47.47,47.51,110000.0,27.4528,27.4643,27.4354,27.4586,110000.0
2006-01-13 11:40:00,47.52,47.55,47.5,47.5,17500.0,27.4643,27.4817,27.4528,27.4528,17500.0
2006-01-13 11:45:00,47.5,47.51,47.5,47.51,8200.0,27.4528,27.4586,27.4528,27.4586,8200.0
2006-01-13 11:50:00,47.5,47.51,47.5,47.5,59000.0,27.4528,27.4586,27.4528,27.4528,59000.0
2006-01-13 11:55:00,47.5,47.51,47.45,47.51,44700.0,27.4528,27.4586,27.4239,27.4586,44700.0
2006-01-13 12:00:00,47.51,47.65,47.49,47.61,98000.0,27.4586,27.5395,27.447,27.5164,98000.0
2006-01-13 12:05:00,47.58,47.65,47.55,47.62,73800.0,27.499,27.5395,27.4817,27.5221,73800.0
2006-01-13 12:10:00,47.62,47.63,47.61,47.63,25800.0,27.5221,27.5279,27.5164,27.5279,25800.0
2006-01-13 12:15:00,47.63,47.75,47.59,47.64,51400.0,27.5279,27.5973,27.5048,27.5337,51400.0
2006-01-13 12:20:00,47.63,47.65,47.61,47.63,67700.0,27.5279,27.5395,27.5164,27.5279,67700.0
2006-01-13 12:25:00,47.64,47.64,47.6,47.62,10300.0,27.5337,27.5337,27.5106,27.5221,10300.0
2006-01-13 12:30:00,47.62,47.64,47.6,47.62,30700.0,27.5221,27.5337,27.5106,27.5221,30700.0
2006-01-13 12:35:00,47.62,47.65,47.58,47.63,108000.0,27.5221,27.5395,27.499,27.5279,108000.0
2006-01-13 12:40:00,47.61,47.63,47.47,47.47,26000.0,27.5164,27.5279,27.4354,27.4354,26000.0
2006-01-13 12:45:00,47.51,47.64,47.48,47.55,100400.0,27.4586,27.5337,27.4412,27.4817,100400.0
2006-01-13 12:50:00,47.56,47.64,47.54,47.55,50400.0,27.4875,27.5337,27.4759,27.4817,50400.0
2006-01-13 12:55:00,47.55,47.57,47.5,47.52,12300.0,27.4817,27.4932,27.4528,27.4643,12300.0
2006-01-13 13:00:00,47.52,47.57,47.52,47.55,12000.0,27.4643,27.4932,27.4643,27.4817,12000.0
2006-01-13 13:05:00,47.55,47.64,47.54,47.57,68700.0,27.4817,27.5337,27.4759,27.4932,68700.0
2006-01-13 13:10:00,47.57,47.64,47.53,47.6,65500.0,27.4932,27.5337,27.4701,27.5106,65500.0
2006-01-13 13:15:00,47.56,47.64,47.56,47.6,43900.0,27.4875,27.5337,27.4875,27.5106,43900.0
2006-01-13 13:20:00,47.61,47.63,47.56,47.62,14500.0,27.5164,27.5279,27.4875,27.5221,14500.0
2006-01-13 13:25:00,47.62,47.64,47.61,47.64,18100.0,27.5221,27.5337,27.5164,27.5337,18100.0
2006-01-13 13:30:00,47.64,47.64,47.58,47.6,25800.0,27.5337,27.5337,27.499,27.5106,25800.0
2006-01-13 13:35:00,47.62,47.63,47.53,47.55,23500.0,27.5221,27.5279,27.4701,27.4817,23500.0
2006-01-13 13:40:00,47.56,47.64,47.56,47.62,47800.0,27.4875,27.5337,27.4875,27.5221,47800.0
2006-01-13 13:45:00,47.6,47.61,47.58,47.59,12100.0,27.5106,27.5164,27.499,27.5048,12100.0
2006-01-13 13:50:00,47.59,47.65,47.59,47.6,13900.0,27.5048,27.5395,27.5048,27.5106,13900.0
2006-01-13 13:55:00,47.61,47.65,47.6,47.61,10900.0,27.5164,27.5395,27.5106,27.5164,10900.0
2006-01-13 14:00:00,47.61,47.63,47.6,47.62,18900.0,27.5164,27.5279,27.5106,27.5221,18900.0
2006-01-13 14:05:00,47.64,47.64,47.6,47.61,10000.0,27.5337,27.5337,27.5106,27.5164,10000.0
2006-01-13 14:10:00,47.62,47.62,47.59,47.6,26500.0,27.5221,27.5221,27.5048,27.5106,26500.0
2006-01-13 14:15:00,47.6,47.63,47.6,47.63,13400.0,27.5106,27.5279,27.5106,27.5279,13400.0
2006-01-13 14:20:00,47.62,47.64,47.61,47.61,10700.0,27.5221,27.5337,27.5164,27.5164,10700.0
2006-01-13 14:25:00,47.61,47.62,47.6,47.62,7200.0,27.5164,27.5221,27.5106,27.5221,7200.0
2006-01-13 14:30:00,47.62,47.62,47.6,47.61,5700.0,27.5221,27.5221,27.5106,27.5164,5700.0
2006-01-13 14:35:00,47.6,47.62,47.6,47.61,9100.0,27.5106,27.5221,27.5106,27.5164,9100.0
2006-01-13 14:40:00,47.61,47.65,47.58,47.62,37300.0,27.5164,27.5395,27.499,27.5221,37300.0
2006-01-13 14:45:00,47.62,47.63,47.59,47.61,25000.0,27.5221,27.5279,27.5048,27.5164,25000.0
2006-01-13 14:50:00,47.6,47.63,47.59,47.63,41800.0,27.5106,27.5279,27.5048,27.5279,41800.0
2006-01-13 14:55:00,47.63,47.63,47.59,47.62,47600.0,27.5279,27.5279,27.5048,27.5221,47600.0
2006-01-13 15:00:00,47.62,47.62,47.59,47.6,33600.0,27.5221,27.5221,27.5048,27.5106,33600.0
2006-01-13 15:05:00,47.6,47.64,47.6,47.61,10000.0,27.5106,27.5337,27.5106,27.5164,10000.0
2006-01-13 15:10:00,47.61,47.62,47.59,47.61,13500.0,27.5164,27.5221,27.5048,27.5164,13500.0
2006-01-13 15:15:00,47.61,47.63,47.59,47.61,24400.0,27.5164,27.5279,27.5048,27.5164,24400.0
2006-01-13 15:20:00,47.6,47.62,47.59,47.62,29100.0,27.5106,27.5221,27.5048,27.5221,29100.0
2006-01-13 15:25:00,47.6,47.64,47.6,47.62,28000.0,27.5106,27.5337,27.5106,27.5221,28000.0
2006-01-13 15:30:00,47.62,47.62,47.57,47.6,29000.0,27.5221,27.5221,27.4932,27.5106,29000.0
2006-01-13 15:35:00,47.59,47.66,47.59,47.6,48500.0,27.5048,27.5453,27.5048,27.5106,48500.0
2006-01-13 15:40:00,47.61,47.65,47.6,47.63,96400.0,27.5164,27.5395,27.5106,27.5279,96400.0
2006-01-13 15:45:00,47.64,47.65,47.59,47.59,86600.0,27.5337,27.5395,27.5048,27.5048,86600.0
2006-01-13 15:50:00,47.63,47.65,47.6,47.63,45700.0,27.5279,27.5395,27.5106,27.5279,45700.0
2006-01-13 15:55:00,47.64,47.7,47.63,47.67,89400.0,27.5337,27.5684,27.5279,27.551,89400.0
2006-01-17 09:30:00,47.2,47.23,47.14,47.16,124900.0,27.2794,27.2967,27.2447,27.2563,124900.0
2006-01-17 09:35:00,47.16,47.27,47.13,47.27,78100.0,27.2563,27.3199,27.2389,27.3199,78100.0
2006-01-17 09:40:00,47.25,47.38,47.22,47.32,194500.0,27.3083,27.3834,27.291,27.3488,194500.0
2006-01-17 09:45:00,47.31,47.66,47.31,47.56,82600.0,27.343,27.5453,27.343,27.4875,82600.0
2006-01-17 09:50:00,47.56,47.68,47.55,47.68,65700.0,27.4875,27.5568,27.4817,27.5568,65700.0
2006-01-17 09:55:00,47.68,47.8,47.65,47.8,82000.0,27.5568,27.6262,27.5395,27.6262,82000.0
2006-01-17 10:00:00,47.8,47.86,47.76,47.83,60700.0,27.6262,27.6608,27.6031,27.6435,60700.0
2006-01-17 10:05:00,47.82,47.87,47.82,47.82,29400.0,27.6377,27.6666,27.6377,27.6377,29400.0
2006-01-17 10:10:00,47.83,47.88,47.81,47.87,33300.0,27.6435,27.6724,27.632,27.6666,33300.0
2006-01-17 10:15:00,47.88,47.92,47.81,47.82,102900.0,27.6724,27.6955,27.632,27.6377,102900.0
2006-01-17 10:20:00,47.83,47.83,47.76,47.78,60500.0,27.6435,27.6435,27.6031,27.6146,60500.0
2006-01-17 10:25:00,47.78,47.83,47.75,47.76,91000.0,27.6146,27.6435,27.5973,27.6031,91000.0
2006-01-17 10:30:00,47.76,47.78,47.75,47.77,51500.0,27.6031,27.6146,27.5973,27.6088,51500.0
2006-01-17 10:35:00,47.76,47.77,47.75,47.76,34700.0,27.6031,27.6088,27.5973,27.6031,34700.0
2006-01-17 10:40:00,47.76,47.79,47.75,47.77,55800.0,27.6031,27.6204,27.5973,27.6088,55800.0
2006-01-17 10:45:00,47.77,47.77,47.72,47.74,38800.0,27.6088,27.6088,27.5799,27.5915,38800.0
2006-01-17 10:50:00,47.75,47.75,47.64,47.7,57200.0,27.5973,27.5973,27.5337,27.5684,57200.0
2006-01-17 10:55:00,47.71,47.75,47.7,47.75,25700.0,27.5742,27.5973,27.5684,27.5973,25700.0
2006-01-17 11:00:00,47.75,47.77,47.69,47.71,134200.0,27.5973,27.6088,27.5626,27.5742,134200.0
2006-01-17 11:05:00,47.71,47.71,47.62,47.63,75800.0,27.5742,27.5742,27.5221,27.5279,75800.0
2006-01-17 11:10:00,47.65,47.66,47.61,47.65,43600.0,27.5395,27.5453,27.5164,27.5395,43600.0
2006-01-17 11:15:00,47.65,48.0,47.65,47.86,135200.0,27.5395,27.7418,27.5395,27.6608,135200.0
2006-01-17 11:20:00,47.87,48.11,47.87,48.06,217600.0,27.6666,27.8053,27.6666,27.7764,217600.0
2006-01-17 11:25:00,48.04,48.34,48.01,48.12,177600.0,27.7649,27.9383,27.7475,27.8111,177600.0
2006-01-17 11:30:00,48.11,48.18,47.99,48.02,53600.0,27.8053,27.8458,27.736,27.7533,53600.0
2006-01-17 11:35:00,48.04,48.05,47.92,47.93,17400.0,27.7649,27.7707,27.6955,27.7013,17400.0
2006-01-17 11:40:00,47.94,48.0,47.94,48.0,54600.0,27.7071,27.7418,27.7071,27.7418,54600.0
2006-01-17 11:45:00,48.01,48.07,48.0,48.04,30400.0,27.7475,27.7822,27.7418,27.7649,30400.0
2006-01-17 11:50:00,48.05,48.2,48.03,48.09,50400.0,27.7707,27.8574,27.7591,27.7938,50400.0
2006-01-17 11:55:00,48.09,48.26,48.06,48.09,102100.0,27.7938,27.892,27.7764,27.7938,102100.0
2006-01-17 12:00:00,48.09,48.1,47.95,47.95,26700.0,27.7938,27.7996,27.7129,27.7129,26700.0
2006-01-17 12:05:00,47.95,47.98,47.9,47.97,37900.0,27.7129,27.7302,27.684,27.7244,37900.0
2006-01-17 12:10:00,47.97,48.2,47.96,48.2,114900.0,27.7244,27.8574,27.7186,27.8574,114900.0
2006-01-17 12:15:00,48.2,48.21,48.07,48.12,131500.0,27.8574,27.8631,27.7822,27.8111,131500.0
2006-01-17 12:20:00,48.11,48.16,48.02,48.07,70600.0,27.8053,27.8342,27.7533,27.7822,70600.0
2006-01-17 12:25:00,48.08,48.08,47.93,47.93,49800.0,27.788,27.788,27.7013,27.7013,49800.0
2006-01-17 12:30:00,47.93,47.94,47.84,47.86,28100.0,27.7013,27.7071,27.6493,27.6608,28100.0
2006-01-17 12:35:00,47.86,47.86,47.76,47.83,32700.0,27.6608,27.6608,27.6031,27.6435,32700.0
2006-01-17 12:40:00,47.84,48.04,47.84,48.03,28800.0,27.6493,27.7649,27.6493,27.7591,28800.0
2006-01-17 12:45:00,48.0,48.01,47.97,48.01,29900.0,27.7418,27.7475,27.7244,27.7475,29900.0
2006-01-17 12:50:00,48.01,48.05,48.0,48.03,22400.0,27.7475,27.7707,27.7418,27.7591,22400.0
2006-01-17 12:55:00,48.02,48.03,47.98,47.98,44200.0,27.7533,27.7591,27.7302,27.7302,44200.0
2006-01-17 13:00:00,47.98,47.99,47.95,47.98,53000.0,27.7302,27.736,27.7129,27.7302,53000.0
2006-01-17 13:05:00,47.97,48.01,47.93,47.94,105400.0,27.7244,27.7475,27.7013,27.7071,105400.0
2006-01-17 13:10:00,47.95,48.02,47.94,48.0,44700.0,27.7129,27.7533,27.7071,27.7418,44700.0
2006-01-17 13:15:00,48.0,48.01,47.94,47.96,21800.0,27.7418,27.7475,27.7071,27.7186,21800.0
2006-01-17 13:20:00,47.97,48.04,47.97,48.04,18400.0,27.7244,27.7649,27.7244,27.7649,18400.0
2006-01-17 13:25:00,48.04,48.07,48.03,48.04,18500.0,27.7649,27.7822,27.7591,27.7649,18500.0
2006-01-17 13:30:00,48.04,48.09,48.04,48.06,22800.0,27.7649,27.7938,27.7649,27.7764,22800.0
2006-01-17 13:35:00,48.06,48.09,48.04,48.05,17200.0,27.7764,27.7938,27.7649,27.7707,17200.0
2006-01-17 13:40:00,48.06,48.11,48.05,48.1,25000.0,27.7764,27.8053,27.7707,27.7996,25000.0
2006-01-17 13:45:00,48.1,48.34,48.1,48.34,109500.0,27.7996,27.9383,27.7996,27.9383,109500.0
2006-01-17 13:50:00,48.34,48.5,48.3,48.46,261500.0,27.9383,28.0307,27.9151,28.0076,261500.0
2006-01-17 13:55:00,48.45,48.57,48.21,48.21,245700.0,28.0018,28.0712,27.8631,27.8631,245700.0
2006-01-17 14:00:00,48.22,48.63,48.21,48.63,98800.0,27.8689,28.1059,27.8631,28.1059,98800.0
2006-01-17 14:05:00,48.63,48.79,48.49,48.64,271700.0,28.1059,28.1983,28.025,28.1117,271700.0
2006-01-17 14:10:00,48.62,48.63,47.86,48.47,64200.0,28.1001,28.1059,27.6608,28.0134,64200.0
2006-01-17 14:15:00,48.44,48.45,48.31,48.34,21900.0,27.9961,28.0018,27.9209,27.9383,21900.0
2006-01-17 14:20:00,48.34,48.35,48.29,48.3,20100.0,27.9383,27.944,27.9094,27.9151,20100.0
2006-01-17 14:25:00,48.29,48.33,48.18,48.2,44000.0,27.9094,27.9325,27.8458,27.8574,44000.0
2006-01-17 14:30:00,48.2,48.27,48.18,48.22,133200.0,27.8574,27.8978,27.8458,27.8689,133200.0
2006-01-17 14:35:00,48.22,48.26,48.21,48.26,19900.0,27.8689,27.892,27.8631,27.892,19900.0
2006-01-17 14:40:00,48.26,48.26,48.18,48.18,50500.0,27.892,27.892,27.8458,27.8458,50500.0
2006-01-17 14:45:00,48.18,48.21,48.17,48.19,77300.0,27.8458,27.8631,27.84,27.8516,77300.0
2006-01-17 14:50:00,48.19,48.25,47.2,48.25,102200.0,27.8516,27.8863,27.2794,27.8863,102200.0
2006-01-17 14:55:00,48.25,48.31,48.25,48.28,33000.0,27.8863,27.9209,27.8863,27.9036,33000.0
2006-01-17 15:00:00,48.29,48.29,48.21,48.22,46300.0,27.9094,27.9094,27.8631,27.8689,46300.0
2006-01-17 15:05:00,48.23,48.27,48.22,48.26,37300.0,27.8747,27.8978,27.8689,27.892,37300.0
2006-01-17 15:10:00,48.26,48.28,48.22,48.22,44200.0,27.892,27.9036,27.8689,27.8689,44200.0
2006-01-17 15:15:00,48.23,48.24,48.21,48.22,37200.0,27.8747,27.8805,27.8631,27.8689,37200.0
2006-01-17 15:20:00,48.23,48.24,48.2,48.2,31700.0,27.8747,27.8805,27.8574,27.8574,31700.0
2006-01-17 15:25:00,48.19,48.25,48.16,48.16,77000.0,27.8516,27.8863,27.8342,27.8342,77000.0
2006-01-17 15:30:00,48.17,48.23,48.12,48.21,135200.0,27.84,27.8747,27.8111,27.8631,135200.0
2006-01-17 15:35:00,48.21,48.22,48.1,48.18,171800.0,27.8631,27.8689,27.7996,27.8458,171800.0
2006-01-17 15:40:00,48.17,48.21,48.12,48.13,148900.0,27.84,27.8631,27.8111,27.8169,148900.0
2006-01-17 15:45:00,48.13,48.23,48.12,48.15,389700.0,27.8169,27.8747,27.8111,27.8285,389700.0
2006-01-17 15:50:00,48.16,48.24,48.12,48.13,126500.0,27.8342,27.8805,27.8111,27.8169,126500.0
2006-01-17 15:55:00,48.13,48.15,48.05,48.06,99000.0,27.8169,27.8285,27.7707,27.7764,99000.0
2006-01-18 09:30:00,47.43,47.49,47.25,47.41,207800.0,27.4123,27.447,27.3083,27.4008,207800.0
2006-01-18 09:35:00,47.42,48.16,47.42,48.15,250600.0,27.4065,27.8342,27.4065,27.8285,250600.0
2006-01-18 09:40:00,48.15,48.77,48.15,48.36,280900.0,27.8285,28.1868,27.8285,27.9498,280900.0
2006-01-18 09:45:00,48.39,48.47,48.23,48.27,100900.0,27.9672,28.0134,27.8747,27.8978,100900.0
2006-01-18 09:50:00,48.27,48.45,48.21,48.38,127400.0,27.8978,28.0018,27.8631,27.9614,127400.0
2006-01-18 09:55:00,48.38,48.5,48.25,48.32,124200.0,27.9614,28.0307,27.8863,27.9267,124200.0
2006-01-18 10:00:00,48.32,48.4,48.28,48.4,46200.0,27.9267,27.9729,27.9036,27.9729,46200.0
2006-01-18 10:05:00,48.39,48.54,48.36,48.54,49200.0,27.9672,28.0539,27.9498,28.0539,49200.0
2006-01-18 10:10:00,48.51,48.67,48.5,48.66,52000.0,28.0365,28.129,28.0307,28.1232,52000.0
2006-01-18 10:15:00,48.67,48.86,48.66,48.85,126100.0,28.129,28.2388,28.1232,28.233,126100.0
2006-01-18 10:20:00,48.85,49.4,48.8,49.3,454600.0,28.233,28.5509,28.2041,28.4931,454600.0
2006-01-18 10:25:00,49.24,49.49,49.06,49.22,337800.0,28.4584,28.6029,28.3544,28.4469,337800.0
2006-01-18 10:30:00,49.2,49.46,49.05,49.31,202700.0,28.4353,28.5856,28.3486,28.4989,202700.0
2006-01-18 10:35:00,49.35,49.35,49.1,49.18,358200.0,28.522,28.522,28.3775,28.4237,358200.0
2006-01-18 10:40:00,49.18,49.25,49.11,49.15,78800.0,28.4237,28.4642,28.3833,28.4064,78800.0
2006-01-18 10:45:00,49.17,49.25,49.11,49.24,96300.0,28.418,28.4642,28.3833,28.4584,96300.0
2006-01-18 10:50:00,49.24,49.5,49.23,49.4,301700.0,28.4584,28.6087,28.4526,28.5509,301700.0
2006-01-18 10:55:00,49.39,49.45,49.12,49.13,223100.0,28.5451,28.5798,28.3891,28.3948,223100.0
2006-01-18 11:00:00,49.13,49.15,48.86,48.93,176300.0,28.3948,28.4064,28.2388,28.2793,176300.0
2006-01-18 11:05:00,48.93,48.93,48.72,48.84,115600.0,28.2793,28.2793,28.1579,28.2272,115600.0
2006-01-18 11:10:00,48.84,49.21,48.84,49.13,236600.0,28.2272,28.4411,28.2272,28.3948,236600.0
2006-01-18 11:15:00,49.15,49.25,48.89,49.21,275900.0,28.4064,28.4642,28.2561,28.4411,275900.0
2006-01-18 11:20:00,49.17,49.32,49.03,49.07,233500.0,28.418,28.5047,28.3371,28.3602,233500.0
2006-01-18 11:25:00,49.1,49.15,48.85,49.01,95600.0,28.3775,28.4064,28.233,28.3255,95600.0
2006-01-18 11:30:00,49.01,49.04,48.9,49.0,97800.0,28.3255,28.3428,28.2619,28.3197,97800.0
2006-01-18 11:35:00,49.0,49.01,48.91,48.97,178600.0,28.3197,28.3255,28.2677,28.3024,178600.0
2006-01-18 11:40:00,48.98,49.0,48.92,48.98,188300.0,28.3082,28.3197,28.2735,28.3082,188300.0
2006-01-18 11:45:00,48.98,49.04,48.93,48.97,93700.0,28.3082,28.3428,28.2793,28.3024,93700.0
2006-01-18 11:50:00,48.98,49.19,48.94,48.95,213300.0,28.3082,28.4295,28.285,28.2908,213300.0
2006-01-18 11:55:00,48.94,48.94,48.87,48.89,53100.0,28.285,28.285,28.2446,28.2561,53100.0
2006-01-18 12:00:00,48.89,48.95,48.85,48.95,53600.0,28.2561,28.2908,28.233,28.2908,53600.0
2006-01-18 12:05:00,48.87,48.95,48.84,48.89,242900.0,28.2446,28.2908,28.2272,28.2561,242900.0
2006-01-18 12:10:00,48.89,48.9,48.77,48.77,47600.0,28.2561,28.2619,28.1868,28.1868,47600.0
2006-01-18 12:15:00,48.77,48.77,48.66,48.7,19400.0,28.1868,28.1868,28.1232,28.1463,19400.0
2006-01-18 12:20:00,48.71,48.8,48.68,48.78,30400.0,28.1521,28.2041,28.1348,28.1926,30400.0
2006-01-18 12:25:00,48.75,48.78,48.58,48.6,24200.0,28.1752,28.1926,28.077,28.0885,24200.0
2006-01-18 12:30:00,48.6,48.61,48.49,48.5,40900.0,28.0885,28.0943,28.025,28.0307,40900.0
2006-01-18 12:35:00,48.5,48.6,48.5,48.52,42200.0,28.0307,28.0885,28.0307,28.0423,42200.0
2006-01-18 12:40:00,48.51,48.64,48.51,48.6,36100.0,28.0365,28.1117,28.0365,28.0885,36100.0
2006-01-18 12:45:00,48.61,48.68,48.57,48.68,32100.0,28.0943,28.1348,28.0712,28.1348,32100.0
2006-01-18 12:50:00,48.7,48.72,48.65,48.67,25500.0,28.1463,28.1579,28.1174,28.129,25500.0
2006-01-18 12:55:00,48.67,48.74,48.67,48.71,26600.0,28.129,28.1694,28.129,28.1521,26600.0
2006-01-18 13:00:00,48.72,48.74,48.61,48.62,37400.0,28.1579,28.1694,28.0943,28.1001,37400.0
2006-01-18 13:05:00,48.61,48.7,48.6,48.65,50800.0,28.0943,28.1463,28.0885,28.1174,50800.0
2006-01-18 13:10:00,48.64,48.65,48.61,48.62,25000.0,28.1117,28.1174,28.0943,28.1001,25000.0
2006-01-18 13:15:00,48.62,48.65,48.61,48.61,33100.0,28.1001,28.1174,28.0943,28.0943,33100.0
2006-01-18 13:20:00,48.61,48.61,48.47,48.49,25300.0,28.0943,28.0943,28.0134,28.025,25300.0
2006-01-18 13:25:00,48.49,48.5,48.41,48.49,39100.0,28.025,28.0307,27.9787,28.025,39100.0
2006-01-18 13:30:00,48.47,48.55,48.47,48.52,44400.0,28.0134,28.0596,28.0134,28.0423,44400.0
2006-01-18 13:35:00,48.52,48.59,48.5,48.59,23200.0,28.0423,28.0828,28.0307,28.0828,23200.0
2006-01-18 13:40:00,48.59,48.64,48.59,48.64,34200.0,28.0828,28.1117,28.0828,28.1117,34200.0
2006-01-18 13:45:00,48.64,48.68,48.55,48.55,36400.0,28.1117,28.1348,28.0596,28.0596,36400.0
2006-01-18 13:50:00,48.55,48.55,48.45,48.53,32700.0,28.0596,28.0596,28.0018,28.0481,32700.0
2006-01-18 13:55:00,48.52,48.55,48.51,48.54,15100.0,28.0423,28.0596,28.0365,28.0539,15100.0
2006-01-18 14:00:00,48.52,48.64,48.52,48.64,23600.0,28.0423,28.1117,28.0423,28.1117,23600.0
2006-01-18 14:05:00,48.69,48.75,48.65,48.67,24300.0,28.1406,28.1752,28.1174,28.129,24300.0
2006-01-18 14:10:00,48.67,48.7,48.67,48.68,9700.0,28.129,28.1463,28.129,28.1348,9700.0
2006-01-18 14:15:00,48.68,48.81,48.68,48.8,24100.0,28.1348,28.2099,28.1348,28.2041,24100.0
2006-01-18 14:20:00,48.79,48.79,48.7,48.77,13500.0,28.1983,28.1983,28.1463,28.1868,13500.0
2006-01-18 14:25:00,48.77,48.8,48.74,48.79,36300.0,28.1868,28.2041,28.1694,28.1983,36300.0
2006-01-18 14:30:00,48.79,48.81,48.73,48.76,32200.0,28.1983,28.2099,28.1637,28.181,32200.0
2006-01-18 14:35:00,48.76,48.83,48.68,48.68,43400.0,28.181,28.2215,28.1348,28.1348,43400.0
2006-01-18 14:40:00,48.68,48.68,48.56,48.56,22600.0,28.1348,28.1348,28.0654,28.0654,22600.0
2006-01-18 14:45:00,48.56,48.6,48.53,48.58,41700.0,28.0654,28.0885,28.0481,28.077,41700.0
2006-01-18 14:50:00,48.58,48.68,48.52,48.64,49100.0,28.077,28.1348,28.0423,28.1117,49100.0
2006-01-18 14:55:00,48.65,48.69,48.6,48.66,25900.0,28.1174,28.1406,28.0885,28.1232,25900.0
2006-01-18 15:00:00,48.65,48.7,48.54,48.56,67800.0,28.1174,28.1463,28.0539,28.0654,67800.0
2006-01-18 15:05:00,48.57,48.74,48.57,48.74,22400.0,28.0712,28.1694,28.0712,28.1694,22400.0
2006-01-18 15:10:00,48.74,48.8,48.73,48.79,51000.0,28.1694,28.2041,28.1637,28.1983,51000.0
2006-01-18 15:15:00,48.79,48.8,48.73,48.8,38800.0,28.1983,28.2041,28.1637,28.2041,38800.0
2006-01-18 15:20:00,48.8,48.8,48.75,48.76,21800.0,28.2041,28.2041,28.1752,28.181,21800.0
2006-01-18 15:25:00,48.76,48.78,48.69,48.76,39300.0,28.181,28.1926,28.1406,28.181,39300.0
2006-01-18 15:30:00,48.76,48.78,48.68,48.69,22200.0,28.181,28.1926,28.1348,28.1406,22200.0
2006-01-18 15:35:00,48.68,48.75,48.67,48.68,53500.0,28.1348,28.1752,28.129,28.1348,53500.0
2006-01-18 15:40:00,48.68,48.69,48.66,48.68,25600.0,28.1348,28.1406,28.1232,28.1348,25600.0
2006-01-18 15:45:00,48.67,48.72,48.67,48.68,65500.0,28.129,28.1579,28.129,28.1348,65500.0
2006-01-18 15:50:00,48.68,48.69,48.56,48.58,86800.0,28.1348,28.1406,28.0654,28.077,86800.0
2006-01-18 15:55:00,48.58,48.6,48.55,48.58,69700.0,28.077,28.0885,28.0596,28.077,69700.0
2006-01-19 09:30:00,49.01,49.89,49.01,49.72,317700.0,28.3255,28.8341,28.3255,28.7358,317700.0
2006-01-19 09:35:00,49.75,49.75,49.35,49.49,114100.0,28.7532,28.7532,28.522,28.6029,114100.0
2006-01-19 09:40:00,49.52,49.56,49.34,49.35,88700.0,28.6203,28.6434,28.5162,28.522,88700.0
2006-01-19 09:45:00,49.35,49.65,49.35,49.55,122100.0,28.522,28.6954,28.522,28.6376,122100.0
2006-01-19 09:50:00,49.56,49.56,49.47,49.49,73700.0,28.6434,28.6434,28.5914,28.6029,73700.0
2006-01-19 09:55:00,49.51,49.51,49.28,49.34,58100.0,28.6145,28.6145,28.4815,28.5162,58100.0
2006-01-19 10:00:00,49.35,49.42,49.34,49.4,66600.0,28.522,28.5625,28.5162,28.5509,66600.0
2006-01-19 10:05:00,49.41,49.41,49.27,49.27,68300.0,28.5567,28.5567,28.4758,28.4758,68300.0
2006-01-19 10:10:00,49.28,49.3,49.19,49.26,74500.0,28.4815,28.4931,28.4295,28.47,74500.0
2006-01-19 10:15:00,49.26,49.27,49.18,49.21,98700.0,28.47,28.4758,28.4237,28.4411,98700.0
2006-01-19 10:20:00,49.21,49.24,49.18,49.19,65600.0,28.4411,28.4584,28.4237,28.4295,65600.0
2006-01-19 10:25:00,49.19,49.25,49.18,49.18,117300.0,28.4295,28.4642,28.4237,28.4237,117300.0
2006-01-19 10:30:00,49.18,49.2,49.11,49.18,61800.0,28.4237,28.4353,28.3833,28.4237,61800.0
2006-01-19 10:35:00,49.18,49.18,49.05,49.05,41900.0,28.4237,28.4237,28.3486,28.3486,41900.0
2006-01-19 10:40:00,49.06,49.16,49.05,49.16,48200.0,28.3544,28.4122,28.3486,28.4122,48200.0
2006-01-19 10:45:00,49.16,49.32,49.16,49.26,63000.0,28.4122,28.5047,28.4122,28.47,63000.0
2006-01-19 10:50:00,49.26,49.26,49.17,49.18,75900.0,28.47,28.47,28.418,28.4237,75900.0
2006-01-19 10:55:00,49.18,49.21,49.18,49.19,31300.0,28.4237,28.4411,28.4237,28.4295,31300.0
2006-01-19 11:00:00,49.19,49.23,49.14,49.16,29500.0,28.4295,28.4526,28.4006,28.4122,29500.0
2006-01-19 11:05:00,49.15,49.16,49.07,49.13,30600.0,28.4064,28.4122,28.3602,28.3948,30600.0
2006-01-19 11:10:00,49.13,49.18,49.1,49.16,14900.0,28.3948,28.4237,28.3775,28.4122,14900.0
2006-01-19 11:15:00,49.15,49.16,49.05,49.06,25600.0,28.4064,28.4122,28.3486,28.3544,25600.0
2006-01-19 11:20:00,49.06,49.08,49.01,49.03,21000.0,28.3544,28.366,28.3255,28.3371,21000.0
2006-01-19 11:25:00,49.03,49.06,49.02,49.06,45100.0,28.3371,28.3544,28.3313,28.3544,45100.0
2006-01-19 11:30:00,49.06,49.18,49.05,49.18,33700.0,28.3544,28.4237,28.3486,28.4237,33700.0
2006-01-19 11:35:00,49.2,49.25,49.19,49.25,35300.0,28.4353,28.4642,28.4295,28.4642,35300.0
2006-01-19 11:40:00,49.25,49.25,49.21,49.24,43000.0,28.4642,28.4642,28.4411,28.4584,43000.0
2006-01-19 11:45:00,49.24,49.28,49.21,49.28,37500.0,28.4584,28.4815,28.4411,28.4815,37500.0
2006-01-19 11:50:00,49.28,49.3,49.24,49.26,90000.0,28.4815,28.4931,28.4584,28.47,90000.0
2006-01-19 11:55:00,49.25,49.35,49.25,49.33,26800.0,28.4642,28.522,28.4642,28.5104,26800.0
2006-01-19 12:00:00,49.32,49.33,49.2,49.25,88700.0,28.5047,28.5104,28.4353,28.4642,88700.0
2006-01-19 12:05:00,49.26,49.34,49.26,49.29,22500.0,28.47,28.5162,28.47,28.4873,22500.0
2006-01-19 12:10:00,49.29,49.35,49.26,49.29,42800.0,28.4873,28.522,28.47,28.4873,42800.0
2006-01-19 12:15:00,49.29,49.39,49.28,49.35,22200.0,28.4873,28.5451,28.4815,28.522,22200.0
2006-01-19 12:20:00,49.35,49.41,49.34,49.36,16600.0,28.522,28.5567,28.5162,28.5278,16600.0
2006-01-19 12:25:00,49.38,49.4,49.28,49.28,35700.0,28.5393,28.5509,28.4815,28.4815,35700.0
2006-01-19 12:30:00,49.27,49.33,49.26,49.33,27900.0,28.4758,28.5104,28.47,28.5104,27900.0
2006-01-19 12:35:00,49.32,49.41,49.32,49.38,25600.0,28.5047,28.5567,28.5047,28.5393,25600.0
2006-01-19 12:40:00,49.38,49.38,49.34,49.35,14000.0,28.5393,28.5393,28.5162,28.522,14000.0
2006-01-19 12:45:00,49.39,49.39,49.35,49.36,16500.0,28.5451,28.5451,28.522,28.5278,16500.0
2006-01-19 12:50:00,49.36,49.4,49.36,49.4,67500.0,28.5278,28.5509,28.5278,28.5509,67500.0
2006-01-19 12:55:00,49.39,49.4,49.36,49.37,11600.0,28.5451,28.5509,28.5278,28.5336,11600.0
2006-01-19 13:00:00,49.37,49.43,49.36,49.4,15200.0,28.5336,28.5682,28.5278,28.5509,15200.0
2006-01-19 13:05:00,49.41,49.42,49.38,49.4,30800.0,28.5567,28.5625,28.5393,28.5509,30800.0
2006-01-19 13:10:00,49.4,49.4,49.31,49.36,21900.0,28.5509,28.5509,28.4989,28.5278,21900.0
2006-01-19 13:15:00,49.36,49.36,49.22,49.29,129100.0,28.5278,28.5278,28.4469,28.4873,129100.0
2006-01-19 13:20:00,49.3,49.4,49.3,49.4,10500.0,28.4931,28.5509,28.4931,28.5509,10500.0
2006-01-19 13:25:00,49.39,49.39,49.34,49.38,13200.0,28.5451,28.5451,28.5162,28.5393,13200.0
2006-01-19 13:30:00,49.37,49.4,49.36,49.38,12700.0,28.5336,28.5509,28.5278,28.5393,12700.0
2006-01-19 13:35:00,49.38,49.39,49.37,49.39,9300.0,28.5393,28.5451,28.5336,28.5451,9300.0
2006-01-19 13:40:00,49.39,49.42,49.38,49.4,27400.0,28.5451,28.5625,28.5393,28.5509,27400.0
2006-01-19 13:45:00,49.4,49.42,49.39,49.41,10400.0,28.5509,28.5625,28.5451,28.5567,10400.0
2006-01-19 13:50:00,49.4,49.41,49.35,49.4,14600.0,28.5509,28.5567,28.522,28.5509,14600.0
2006-01-19 13:55:00,49.39,49.41,49.39,49.4,13000.0,28.5451,28.5567,28.5451,28.5509,13000.0
2006-01-19 14:00:00,49.41,49.41,49.32,49.36,29500.0,28.5567,28.5567,28.5047,28.5278,29500.0
2006-01-19 14:05:00,49.34,49.35,49.28,49.31,50200.0,28.5162,28.522,28.4815,28.4989,50200.0
2006-01-19 14:10:00,49.32,49.33,49.27,49.29,272200.0,28.5047,28.5104,28.4758,28.4873,272200.0
2006-01-19 14:15:00,49.29,49.33,49.29,49.31,15000.0,28.4873,28.5104,28.4873,28.4989,15000.0
2006-01-19 14:20:00,49.3,49.35,49.3,49.33,15600.0,28.4931,28.522,28.4931,28.5104,15600.0
2006-01-19 14:25:00,49.32,49.34,49.31,49.31,9000.0,28.5047,28.5162,28.4989,28.4989,9000.0
2006-01-19 14:30:00,49.31,49.32,49.2,49.2,58400.0,28.4989,28.5047,28.4353,28.4353,58400.0
2006-01-19 14:35:00,49.21,49.22,49.09,49.14,38200.0,28.4411,28.4469,28.3717,28.4006,38200.0
2006-01-19 14:40:00,49.15,49.21,49.1,49.1,24000.0,28.4064,28.4411,28.3775,28.3775,24000.0
2006-01-19 14:45:00,49.1,49.15,49.1,49.13,35300.0,28.3775,28.4064,28.3775,28.3948,35300.0
2006-01-19 14:50:00,49.13,49.23,49.13,49.21,19700.0,28.3948,28.4526,28.3948,28.4411,19700.0
2006-01-19 14:55:00,49.22,49.28,49.21,49.23,25600.0,28.4469,28.4815,28.4411,28.4526,25600.0
2006-01-19 15:00:00,49.23,49.25,49.19,49.22,81400.0,28.4526,28.4642,28.4295,28.4469,81400.0
2006-01-19 15:05:00,49.21,49.21,49.11,49.11,41100.0,28.4411,28.4411,28.3833,28.3833,41100.0
2006-01-19 15:10:00,49.11,49.18,49.07,49.18,29600.0,28.3833,28.4237,28.3602,28.4237,29600.0
2006-01-19 15:15:00,49.19,49.21,49.16,49.17,14200.0,28.4295,28.4411,28.4122,28.418,14200.0
2006-01-19 15:20:00,49.15,49.23,49.13,49.2,30900.0,28.4064,28.4526,28.3948,28.4353,30900.0
2006-01-19 15:25:00,49.18,49.23,49.17,49.23,21000.0,28.4237,28.4526,28.418,28.4526,21000.0
2006-01-19 15:30:00,49.23,49.23,49.17,49.22,39200.0,28.4526,28.4526,28.418,28.4469,39200.0
2006-01-19 15:35:00,49.23,49.23,49.18,49.18,42500.0,28.4526,28.4526,28.4237,28.4237,42500.0
2006-01-19 15:40:00,49.19,49.19,49.12,49.14,37000.0,28.4295,28.4295,28.3891,28.4006,37000.0
2006-01-19 15:45:00,49.14,49.14,49.0,49.02,93300.0,28.4006,28.4006,28.3197,28.3313,93300.0
2006-01-19 15:50:00,49.02,49.06,49.0,49.02,75800.0,28.3313,28.3544,28.3197,28.3313,75800.0
2006-01-19 15:55:00,49.02,49.02,48.92,48.92,161200.0,28.3313,28.3313,28.2735,28.2735,161200.0
2006-01-20 09:30:00,49.13,49.31,48.93,49.11,168000.0,28.3948,28.4989,28.2793,28.3833,168000.0
2006-01-20 09:35:00,49.12,49.25,49.0,49.25,93100.0,28.3891,28.4642,28.3197,28.4642,93100.0
2006-01-20 09:40:00,49.25,49.49,49.24,49.39,253400.0,28.4642,28.6029,28.4584,28.5451,253400.0
2006-01-20 09:45:00,49.36,49.4,49.27,49.3,74300.0,28.5278,28.5509,28.4758,28.4931,74300.0
2006-01-20 09:50:00,49.3,49.49,49.27,49.28,66300.0,28.4931,28.6029,28.4758,28.4815,66300.0
2006-01-20 09:55:00,49.3,49.3,49.19,49.2,51900.0,28.4931,28.4931,28.4295,28.4353,51900.0
2006-01-20 10:00:00,49.2,49.21,49.11,49.15,106800.0,28.4353,28.4411,28.3833,28.4064,106800.0
2006-01-20 10:05:00,49.18,49.18,49.04,49.06,88100.0,28.4237,28.4237,28.3428,28.3544,88100.0
2006-01-20 10:10:00,49.09,49.11,49.0,49.0,74700.0,28.3717,28.3833,28.3197,28.3197,74700.0
2006-01-20 10:15:00,48.99,49.06,48.97,49.04,129500.0,28.3139,28.3544,28.3024,28.3428,129500.0
2006-01-20 10:20:00,49.04,49.15,49.02,49.08,43600.0,28.3428,28.4064,28.3313,28.366,43600.0
2006-01-20 10:25:00,49.09,49.12,48.99,48.99,70200.0,28.3717,28.3891,28.3139,28.3139,70200.0
2006-01-20 10:30:00,48.99,49.13,48.91,49.1,245700.0,28.3139,28.3948,28.2677,28.3775,245700.0
2006-01-20 10:35:00,49.1,49.15,49.04,49.14,71500.0,28.3775,28.4064,28.3428,28.4006,71500.0
2006-01-20 10:40:00,49.14,49.16,49.06,49.07,33800.0,28.4006,28.4122,28.3544,28.3602,33800.0
2006-01-20 10:45:00,49.07,49.16,49.05,49.16,73700.0,28.3602,28.4122,28.3486,28.4122,73700.0
2006-01-20 10:50:00,49.15,49.16,48.92,49.06,113500.0,28.4064,28.4122,28.2735,28.3544,113500.0
2006-01-20 10:55:00,49.06,49.18,49.04,49.14,45500.0,28.3544,28.4237,28.3428,28.4006,45500.0
2006-01-20 11:00:00,49.14,49.15,49.03,49.15,61000.0,28.4006,28.4064,28.3371,28.4064,61000.0
2006-01-20 11:05:00,49.14,49.15,49.01,49.01,93200.0,28.4006,28.4064,28.3255,28.3255,93200.0
2006-01-20 11:10:00,49.01,49.04,48.94,49.01,71900.0,28.3255,28.3428,28.285,28.3255,71900.0
2006-01-20 11:15:00,49.01,49.05,48.99,48.99,267100.0,28.3255,28.3486,28.3139,28.3139,267100.0
2006-01-20 11:20:00,48.97,49.01,48.94,49.0,107800.0,28.3024,28.3255,28.285,28.3197,107800.0
2006-01-20 11:25:00,48.98,49.05,48.96,49.0,125600.0,28.3082,28.3486,28.2966,28.3197,125600.0
2006-01-20 11:30:00,49.0,49.02,49.0,49.0,45900.0,28.3197,28.3313,28.3197,28.3197,45900.0
2006-01-20 11:35:00,49.02,49.13,49.01,49.11,39700.0,28.3313,28.3948,28.3255,28.3833,39700.0
2006-01-20 11:40:00,49.11,49.13,49.05,49.05,20300.0,28.3833,28.3948,28.3486,28.3486,20300.0
2006-01-20 11:45:00,49.05,49.07,48.99,49.0,79600.0,28.3486,28.3602,28.3139,28.3197,79600.0
2006-01-20 11:50:00,49.0,49.04,48.99,48.99,78400.0,28.3197,28.3428,28.3139,28.3139,78400.0
2006-01-20 11:55:00,48.99,49.04,48.98,49.0,117700.0,28.3139,28.3428,28.3082,28.3197,117700.0
2006-01-20 12:00:00,49.01,49.01,48.96,49.0,134100.0,28.3255,28.3255,28.2966,28.3197,134100.0
2006-01-20 12:05:00,48.99,49.03,48.99,49.01,35000.0,28.3139,28.3371,28.3139,28.3255,35000.0
2006-01-20 12:10:00,49.01,49.01,48.95,48.98,50500.0,28.3255,28.3255,28.2908,28.3082,50500.0
2006-01-20 12:15:00,48.98,49.01,48.96,48.98,62100.0,28.3082,28.3255,28.2966,28.3082,62100.0
2006-01-20 12:20:00,48.98,49.02,48.95,49.02,86700.0,28.3082,28.3313,28.2908,28.3313,86700.0
2006-01-20 12:25:00,49.0,49.04,49.0,49.0,25500.0,28.3197,28.3428,28.3197,28.3197,25500.0
2006-01-20 12:30:00,49.0,49.01,48.96,49.0,29800.0,28.3197,28.3255,28.2966,28.3197,29800.0
2006-01-20 12:35:00,49.0,49.01,48.99,49.0,30700.0,28.3197,28.3255,28.3139,28.3197,30700.0
2006-01-20 12:40:00,49.01,49.01,48.98,48.99,49100.0,28.3255,28.3255,28.3082,28.3139,49100.0
2006-01-20 12:45:00,48.99,49.03,48.94,49.0,51100.0,28.3139,28.3371,28.285,28.3197,51100.0
2006-01-20 12:50:00,49.0,49.03,48.99,49.0,31600.0,28.3197,28.3371,28.3139,28.3197,31600.0
2006-01-20 12:55:00,49.0,49.01,48.97,48.97,107800.0,28.3197,28.3255,28.3024,28.3024,107800.0
2006-01-20 13:00:00,48.98,48.99,48.92,48.92,68600.0,28.3082,28.3139,28.2735,28.2735,68600.0
2006-01-20 13:05:00,48.91,48.91,48.85,48.89,136100.0,28.2677,28.2677,28.233,28.2561,136100.0
2006-01-20 13:10:00,48.88,48.95,48.84,48.88,53100.0,28.2504,28.2908,28.2272,28.2504,53100.0
2006-01-20 13:15:00,48.88,48.94,48.85,48.88,45500.0,28.2504,28.285,28.233,28.2504,45500.0
2006-01-20 13:20:00,48.86,48.93,48.86,48.91,52700.0,28.2388,28.2793,28.2388,28.2677,52700.0
2006-01-20 13:25:00,48.92,48.93,48.9,48.91,43600.0,28.2735,28.2793,28.2619,28.2677,43600.0
2006-01-20 13:30:00,48.9,48.93,48.88,48.91,96500.0,28.2619,28.2793,28.2504,28.2677,96500.0
2006-01-20 13:35:00,48.91,48.93,48.9,48.91,35000.0,28.2677,28.2793,28.2619,28.2677,35000.0
2006-01-20 13:40:00,48.91,48.92,48.89,48.9,57400.0,28.2677,28.2735,28.2561,28.2619,57400.0
2006-01-20 13:45:00,48.9,48.92,48.9,48.9,44100.0,28.2619,28.2735,28.2619,28.2619,44100.0
2006-01-20 13:50:00,48.9,48.91,48.89,48.91,45800.0,28.2619,28.2677,28.2561,28.2677,45800.0
2006-01-20 13:55:00,48.9,48.93,48.88,48.9,72700.0,28.2619,28.2793,28.2504,28.2619,72700.0
2006-01-20 14:00:00,48.91,48.92,48.88,48.88,60800.0,28.2677,28.2735,28.2504,28.2504,60800.0
2006-01-20 14:05:00,48.88,48.92,48.78,48.92,145400.0,28.2504,28.2735,28.1926,28.2735,145400.0
2006-01-20 14:10:00,48.93,48.93,48.85,48.91,42800.0,28.2793,28.2793,28.233,28.2677,42800.0
2006-01-20 14:15:00,48.9,48.92,48.86,48.9,66700.0,28.2619,28.2735,28.2388,28.2619,66700.0
2006-01-20 14:20:00,48.9,48.92,48.81,48.86,95300.0,28.2619,28.2735,28.2099,28.2388,95300.0
2006-01-20 14:25:00,48.9,48.9,48.81,48.83,144900.0,28.2619,28.2619,28.2099,28.2215,144900.0
2006-01-20 14:30:00,48.83,48.85,48.78,48.79,80800.0,28.2215,28.233,28.1926,28.1983,80800.0
2006-01-20 14:35:00,48.8,48.81,48.8,48.81,48800.0,28.2041,28.2099,28.2041,28.2099,48800.0
2006-01-20 14:40:00,48.81,48.83,48.79,48.8,104200.0,28.2099,28.2215,28.1983,28.2041,104200.0
2006-01-20 14:45:00,48.81,48.83,48.8,48.82,28300.0,28.2099,28.2215,28.2041,28.2157,28300.0
2006-01-20 14:50:00,48.82,48.82,48.77,48.79,69300.0,28.2157,28.2157,28.1868,28.1983,69300.0
2006-01-20 14:55:00,48.79,48.8,48.75,48.8,154700.0,28.1983,28.2041,28.1752,28.2041,154700.0
2006-01-20 15:00:00,48.79,48.86,48.79,48.83,56000.0,28.1983,28.2388,28.1983,28.2215,56000.0
2006-01-20 15:05:00,48.83,48.93,48.83,48.92,72400.0,28.2215,28.2793,28.2215,28.2735,72400.0
2006-01-20 15:10:00,48.93,48.93,48.85,48.9,75700.0,28.2793,28.2793,28.233,28.2619,75700.0
2006-01-20 15:15:00,48.87,48.91,48.85,48.89,80300.0,28.2446,28.2677,28.233,28.2561,80300.0
2006-01-20 15:20:00,48.89,48.9,48.84,48.85,80900.0,28.2561,28.2619,28.2272,28.233,80900.0
2006-01-20 15:25:00,48.84,48.85,48.79,48.82,112100.0,28.2272,28.233,28.1983,28.2157,112100.0
2006-01-20 15:30:00,48.82,48.85,48.8,48.8,63400.0,28.2157,28.233,28.2041,28.2041,63400.0
2006-01-20 15:35:00,48.81,48.83,48.77,48.78,98100.0,28.2099,28.2215,28.1868,28.1926,98100.0
2006-01-20 15:40:00,48.78,48.8,48.75,48.76,79200.0,28.1926,28.2041,28.1752,28.181,79200.0
2006-01-20 15:45:00,48.79,48.8,48.76,48.79,173600.0,28.1983,28.2041,28.181,28.1983,173600.0
2006-01-20 15:50:00,48.79,48.89,48.79,48.88,171900.0,28.1983,28.2561,28.1983,28.2504,171900.0
2006-01-20 15:55:00,48.87,48.9,48.8,48.81,136400.0,28.2446,28.2619,28.2041,28.2099,136400.0
2006-01-23 09:30:00,48.81,48.9,48.81,48.85,53800.0,28.2099,28.2619,28.2099,28.233,53800.0
2006-01-23 09:35:00,48.85,49.14,48.85,48.99,29300.0,28.233,28.4006,28.233,28.3139,29300.0
2006-01-23 09:40:00,49.0,49.29,48.99,49.29,31500.0,28.3197,28.4873,28.3139,28.4873,31500.0
2006-01-23 09:45:00,49.27,49.28,49.13,49.17,68100.0,28.4758,28.4815,28.3948,28.418,68100.0
2006-01-23 09:50:00,49.16,49.16,49.01,49.06,44400.0,28.4122,28.4122,28.3255,28.3544,44400.0
2006-01-23 09:55:00,49.06,49.09,48.99,49.01,35600.0,28.3544,28.3717,28.3139,28.3255,35600.0
2006-01-23 10:00:00,49.0,49.04,48.93,49.03,74900.0,28.3197,28.3428,28.2793,28.3371,74900.0
2006-01-23 10:05:00,49.04,49.19,48.9,48.97,42500.0,28.3428,28.4295,28.2619,28.3024,42500.0
2006-01-23 10:10:00,48.97,49.09,48.94,48.96,28300.0,28.3024,28.3717,28.285,28.2966,28300.0
2006-01-23 10:15:00,48.95,49.02,48.9,48.99,30700.0,28.2908,28.3313,28.2619,28.3139,30700.0
2006-01-23 10:20:00,49.0,49.11,48.99,49.07,33400.0,28.3197,28.3833,28.3139,28.3602,33400.0
2006-01-23 10:25:00,49.08,49.11,48.95,48.96,36200.0,28.366,28.3833,28.2908,28.2966,36200.0
2006-01-23 10:30:00,48.96,48.98,48.84,48.85,24300.0,28.2966,28.3082,28.2272,28.233,24300.0
2006-01-23 10:35:00,48.9,48.9,48.82,48.83,25500.0,28.2619,28.2619,28.2157,28.2215,25500.0
2006-01-23 10:40:00,48.82,48.82,48.61,48.73,46600.0,28.2157,28.2157,28.0943,28.1637,46600.0
2006-01-23 10:45:00,48.73,48.81,48.71,48.81,20000.0,28.1637,28.2099,28.1521,28.2099,20000.0
2006-01-23 10:50:00,48.81,48.94,48.81,48.93,24100.0,28.2099,28.285,28.2099,28.2793,24100.0
2006-01-23 10:55:00,48.94,49.04,48.94,49.03,15900.0,28.285,28.3428,28.285,28.3371,15900.0
2006-01-23 11:00:00,49.04,49.16,49.04,49.16,19000.0,28.3428,28.4122,28.3428,28.4122,19000.0
2006-01-23 11:05:00,49.16,49.19,49.11,49.19,40600.0,28.4122,28.4295,28.3833,28.4295,40600.0
2006-01-23 11:10:00,49.18,49.21,49.1,49.1,18400.0,28.4237,28.4411,28.3775,28.3775,18400.0
2006-01-23 11:15:00,49.08,49.08,49.01,49.06,39000.0,28.366,28.366,28.3255,28.3544,39000.0
2006-01-23 11:20:00,49.06,49.14,49.02,49.02,36000.0,28.3544,28.4006,28.3313,28.3313,36000.0
2006-01-23 11:25:00,49.02,49.15,49.01,49.15,18200.0,28.3313,28.4064,28.3255,28.4064,18200.0
2006-01-23 11:30:00,49.14,49.28,49.13,49.19,57100.0,28.4006,28.4815,28.3948,28.4295,57100.0
2006-01-23 11:35:00,49.19,49.23,49.14,49.17,29200.0,28.4295,28.4526,28.4006,28.418,29200.0
2006-01-23 11:40:00,49.18,49.21,49.16,49.21,30000.0,28.4237,28.4411,28.4122,28.4411,30000.0
2006-01-23 11:45:00,49.22,49.25,49.19,49.24,25600.0,28.4469,28.4642,28.4295,28.4584,25600.0
2006-01-23 11:50:00,49.22,49.3,49.21,49.3,29900.0,28.4469,28.4931,28.4411,28.4931,29900.0
2006-01-23 11:55:00,49.29,49.32,49.28,49.31,21600.0,28.4873,28.5047,28.4815,28.4989,21600.0
2006-01-23 12:00:00,49.3,49.34,49.2,49.22,29700.0,28.4931,28.5162,28.4353,28.4469,29700.0
2006-01-23 12:05:00,49.22,49.29,49.2,49.21,47100.0,28.4469,28.4873,28.4353,28.4411,47100.0
2006-01-23 12:10:00,49.21,49.21,49.13,49.13,19200.0,28.4411,28.4411,28.3948,28.3948,19200.0
2006-01-23 12:15:00,49.14,49.14,49.0,49.0,10600.0,28.4006,28.4006,28.3197,28.3197,10600.0
2006-01-23 12:20:00,49.02,49.17,49.02,49.1,19200.0,28.3313,28.418,28.3313,28.3775,19200.0
2006-01-23 12:25:00,49.1,49.12,49.07,49.07,13500.0,28.3775,28.3891,28.3602,28.3602,13500.0
2006-01-23 12:30:00,49.08,49.08,49.0,49.01,9400.0,28.366,28.366,28.3197,28.3255,9400.0
2006-01-23 12:35:00,49.01,49.02,48.98,48.98,15300.0,28.3255,28.3313,28.3082,28.3082,15300.0
2006-01-23 12:40:00,48.98,49.04,48.95,49.01,23800.0,28.3082,28.3428,28.2908,28.3255,23800.0
2006-01-23 12:45:00,49.02,49.02,48.96,48.97,50400.0,28.3313,28.3313,28.2966,28.3024,50400.0
2006-01-23 12:50:00,48.97,49.03,48.95,48.99,30300.0,28.3024,28.3371,28.2908,28.3139,30300.0
2006-01-23 12:55:00,49.01,49.04,48.98,49.0,45800.0,28.3255,28.3428,28.3082,28.3197,45800.0
2006-01-23 13:00:00,49.0,49.04,48.99,49.04,12100.0,28.3197,28.3428,28.3139,28.3428,12100.0
2006-01-23 13:05:00,49.03,49.04,48.99,49.0,9000.0,28.3371,28.3428,28.3139,28.3197,9000.0
2006-01-23 13:10:00,49.0,49.0,48.97,48.99,11700.0,28.3197,28.3197,28.3024,28.3139,11700.0
2006-01-23 13:15:00,48.99,49.03,48.93,49.03,15400.0,28.3139,28.3371,28.2793,28.3371,15400.0
2006-01-23 13:20:00,49.02,49.04,49.0,49.03,19800.0,28.3313,28.3428,28.3197,28.3371,19800.0
2006-01-23 13:25:00,49.03,49.08,49.02,49.07,24800.0,28.3371,28.366,28.3313,28.3602,24800.0
2006-01-23 13:30:00,49.05,49.08,49.05,49.07,11600.0,28.3486,28.366,28.3486,28.3602,11600.0
2006-01-23 13:35:00,49.05,49.05,48.99,49.0,5800.0,28.3486,28.3486,28.3139,28.3197,5800.0
2006-01-23 13:40:00,48.99,49.02,48.95,49.01,26200.0,28.3139,28.3313,28.2908,28.3255,26200.0
2006-01-23 13:45:00,49.0,49.04,48.99,49.01,25200.0,28.3197,28.3428,28.3139,28.3255,25200.0
2006-01-23 13:50:00,49.0,49.0,48.99,49.0,7700.0,28.3197,28.3197,28.3139,28.3197,7700.0
2006-01-23 13:55:00,49.01,49.03,48.99,48.99,12400.0,28.3255,28.3371,28.3139,28.3139,12400.0
2006-01-23 14:00:00,49.0,49.09,48.99,49.07,13500.0,28.3197,28.3717,28.3139,28.3602,13500.0
2006-01-23 14:05:00,49.07,49.07,48.99,49.0,25400.0,28.3602,28.3602,28.3139,28.3197,25400.0
2006-01-23 14:10:00,48.99,48.99,48.86,48.92,38200.0,28.3139,28.3139,28.2388,28.2735,38200.0
2006-01-23 14:15:00,48.92,48.95,48.9,48.91,9600.0,28.2735,28.2908,28.2619,28.2677,9600.0
2006-01-23 14:20:00,48.91,48.95,48.89,48.95,19800.0,28.2677,28.2908,28.2561,28.2908,19800.0
2006-01-23 14:25:00,48.96,48.96,48.87,48.91,19600.0,28.2966,28.2966,28.2446,28.2677,19600.0
2006-01-23 14:30:00,48.91,48.94,48.87,48.89,20300.0,28.2677,28.285,28.2446,28.2561,20300.0
2006-01-23 14:35:00,48.89,48.89,48.73,48.73,27700.0,28.2561,28.2561,28.1637,28.1637,27700.0
2006-01-23 14:40:00,48.74,48.75,48.72,48.75,13800.0,28.1694,28.1752,28.1579,28.1752,13800.0
2006-01-23 14:45:00,48.75,48.77,48.73,48.73,20600.0,28.1752,28.1868,28.1637,28.1637,20600.0
2006-01-23 14:50:00,48.72,48.73,48.62,48.63,47500.0,28.1579,28.1637,28.1001,28.1059,47500.0
2006-01-23 14:55:00,48.63,48.75,48.56,48.7,37300.0,28.1059,28.1752,28.0654,28.1463,37300.0
2006-01-23 15:00:00,48.71,48.73,48.59,48.6,33200.0,28.1521,28.1637,28.0828,28.0885,33200.0
2006-01-23 15:05:00,48.59,48.69,48.57,48.68,48400.0,28.0828,28.1406,28.0712,28.1348,48400.0
2006-01-23 15:10:00,48.68,48.68,48.59,48.6,21800.0,28.1348,28.1348,28.0828,28.0885,21800.0
2006-01-23 15:15:00,48.59,48.63,48.53,48.55,32600.0,28.0828,28.1059,28.0481,28.0596,32600.0
2006-01-23 15:20:00,48.55,48.69,48.47,48.67,62200.0,28.0596,28.1406,28.0134,28.129,62200.0
2006-01-23 15:25:00,48.67,48.69,48.66,48.68,16700.0,28.129,28.1406,28.1232,28.1348,16700.0
2006-01-23 15:30:00,48.68,48.7,48.62,48.69,97600.0,28.1348,28.1463,28.1001,28.1406,97600.0
2006-01-23 15:35:00,48.68,48.68,48.56,48.57,28700.0,28.1348,28.1348,28.0654,28.0712,28700.0
2006-01-23 15:40:00,48.57,48.64,48.57,48.64,24600.0,28.0712,28.1117,28.0712,28.1117,24600.0
2006-01-23 15:45:00,48.63,48.86,48.63,48.86,49900.0,28.1059,28.2388,28.1059,28.2388,49900.0
2006-01-23 15:50:00,48.83,48.83,48.73,48.75,95100.0,28.2215,28.2215,28.1637,28.1752,95100.0
2006-01-23 15:55:00,48.75,48.76,48.69,48.7,60600.0,28.1752,28.181,28.1406,28.1463,60600.0
2006-01-24 09:30:00,48.72,49.0,48.72,48.93,72900.0,28.1579,28.3197,28.1579,28.2793,72900.0
2006-01-24 09:35:00,48.94,49.09,48.93,48.99,53700.0,28.285,28.3717,28.2793,28.3139,53700.0
2006-01-24 09:40:00,48.99,49.09,48.9,49.0,39900.0,28.3139,28.3717,28.2619,28.3197,39900.0
2006-01-24 09:45:00,49.0,49.15,48.93,48.94,45200.0,28.3197,28.4064,28.2793,28.285,45200.0
2006-01-24 09:50:00,48.95,49.04,48.94,49.03,37200.0,28.2908,28.3428,28.285,28.3371,37200.0
2006-01-24 09:55:00,49.01,49.07,48.9,49.06,31400.0,28.3255,28.3602,28.2619,28.3544,31400.0
2006-01-24 10:00:00,49.06,49.06,48.9,48.9,45700.0,28.3544,28.3544,28.2619,28.2619,45700.0
2006-01-24 10:05:00,48.9,48.92,48.88,48.88,14000.0,28.2619,28.2735,28.2504,28.2504,14000.0
2006-01-24 10:10:00,48.88,48.95,48.86,48.9,22000.0,28.2504,28.2908,28.2388,28.2619,22000.0
2006-01-24 10:15:00,48.9,48.98,48.89,48.92,22900.0,28.2619,28.3082,28.2561,28.2735,22900.0
2006-01-24 10:20:00,48.92,48.94,48.83,48.85,33900.0,28.2735,28.285,28.2215,28.233,33900.0
2006-01-24 10:25:00,48.84,48.84,48.62,48.66,36600.0,28.2272,28.2272,28.1001,28.1232,36600.0
2006-01-24 10:30:00,48.66,48.72,48.61,48.68,41100.0,28.1232,28.1579,28.0943,28.1348,41100.0
2006-01-24 10:35:00,48.69,48.78,48.69,48.75,25700.0,28.1406,28.1926,28.1406,28.1752,25700.0
2006-01-24 10:40:00,48.74,48.85,48.74,48.76,30600.0,28.1694,28.233,28.1694,28.181,30600.0
2006-01-24 10:45:00,48.71,48.85,48.71,48.83,34100.0,28.1521,28.233,28.1521,28.2215,34100.0
2006-01-24 10:50:00,48.82,48.97,48.78,48.8,74800.0,28.2157,28.3024,28.1926,28.2041,74800.0
2006-01-24 10:55:00,48.79,48.82,48.69,48.7,40900.0,28.1983,28.2157,28.1406,28.1463,40900.0
2006-01-24 11:00:00,48.69,48.82,48.64,48.77,47200.0,28.1406,28.2157,28.1117,28.1868,47200.0
2006-01-24 11:05:00,48.82,48.82,48.6,48.66,56900.0,28.2157,28.2157,28.0885,28.1232,56900.0
2006-01-24 11:10:00,48.65,48.68,48.54,48.54,32600.0,28.1174,28.1348,28.0539,28.0539,32600.0
2006-01-24 11:15:00,48.55,48.58,48.49,48.58,58400.0,28.0596,28.077,28.025,28.077,58400.0
2006-01-24 11:20:00,48.58,48.58,48.46,48.49,65900.0,28.077,28.077,28.0076,28.025,65900.0
2006-01-24 11:25:00,48.49,48.55,48.44,48.48,92700.0,28.025,28.0596,27.9961,28.0192,92700.0
2006-01-24 11:30:00,48.48,48.49,48.4,48.43,29400.0,28.0192,28.025,27.9729,27.9903,29400.0
2006-01-24 11:35:00,48.42,48.44,48.34,48.4,78200.0,27.9845,27.9961,27.9383,27.9729,78200.0
2006-01-24 11:40:00,48.4,48.45,48.4,48.44,35000.0,27.9729,28.0018,27.9729,27.9961,35000.0
2006-01-24 11:45:00,48.44,48.55,48.44,48.52,44000.0,27.9961,28.0596,27.9961,28.0423,44000.0
2006-01-24 11:50:00,48.51,48.54,48.51,48.53,29500.0,28.0365,28.0539,28.0365,28.0481,29500.0
2006-01-24 11:55:00,48.52,48.59,48.51,48.54,28700.0,28.0423,28.0828,28.0365,28.0539,28700.0
2006-01-24 12:00:00,48.54,48.59,48.52,48.53,33000.0,28.0539,28.0828,28.0423,28.0481,33000.0
2006-01-24 12:05:00,48.55,48.57,48.48,48.56,26800.0,28.0596,28.0712,28.0192,28.0654,26800.0
2006-01-24 12:10:00,48.56,48.65,48.55,48.62,38500.0,28.0654,28.1174,28.0596,28.1001,38500.0
2006-01-24 12:15:00,48.62,48.63,48.52,48.52,25000.0,28.1001,28.1059,28.0423,28.0423,25000.0
2006-01-24 12:20:00,48.52,48.53,48.47,48.5,36300.0,28.0423,28.0481,28.0134,28.0307,36300.0
2006-01-24 12:25:00,48.5,48.58,48.48,48.56,31500.0,28.0307,28.077,28.0192,28.0654,31500.0
2006-01-24 12:30:00,48.56,48.6,48.55,48.6,7700.0,28.0654,28.0885,28.0596,28.0885,7700.0
2006-01-24 12:35:00,48.6,48.66,48.6,48.61,11900.0,28.0885,28.1232,28.0885,28.0943,11900.0
2006-01-24 12:40:00,48.61,48.61,48.55,48.59,15800.0,28.0943,28.0943,28.0596,28.0828,15800.0
2006-01-24 12:45:00,48.58,48.6,48.58,48.58,6500.0,28.077,28.0885,28.077,28.077,6500.0
2006-01-24 12:50:00,48.59,48.68,48.59,48.66,24300.0,28.0828,28.1348,28.0828,28.1232,24300.0
2006-01-24 12:55:00,48.64,48.64,48.59,48.6,12500.0,28.1117,28.1117,28.0828,28.0885,12500.0
2006-01-24 13:00:00,48.61,48.61,48.56,48.6,9800.0,28.0943,28.0943,28.0654,28.0885,9800.0
2006-01-24 13:05:00,48.6,48.6,48.51,48.53,17500.0,28.0885,28.0885,28.0365,28.0481,17500.0
2006-01-24 13:10:00,48.53,48.62,48.53,48.6,19400.0,28.0481,28.1001,28.0481,28.0885,19400.0
2006-01-24 13:15:00,48.6,48.63,48.58,48.62,12500.0,28.0885,28.1059,28.077,28.1001,12500.0
2006-01-24 13:20:00,48.64,48.64,48.54,48.56,15600.0,28.1117,28.1117,28.0539,28.0654,15600.0
2006-01-24 13:25:00,48.57,48.63,48.56,48.63,7900.0,28.0712,28.1059,28.0654,28.1059,7900.0
2006-01-24 13:30:00,48.66,48.66,48.6,48.64,9800.0,28.1232,28.1232,28.0885,28.1117,9800.0
2006-01-24 13:35:00,48.63,48.63,48.58,48.59,10000.0,28.1059,28.1059,28.077,28.0828,10000.0
2006-01-24 13:40:00,48.58,48.59,48.56,48.58,13000.0,28.077,28.0828,28.0654,28.077,13000.0
2006-01-24 13:45:00,48.59,48.59,48.56,48.57,12800.0,28.0828,28.0828,28.0654,28.0712,12800.0
2006-01-24 13:50:00,48.57,48.62,48.52,48.52,14900.0,28.0712,28.1001,28.0423,28.0423,14900.0
2006-01-24 13:55:00,48.52,48.65,48.49,48.64,29700.0,28.0423,28.1174,28.025,28.1117,29700.0
2006-01-24 14:00:00,48.65,48.69,48.63,48.69,80800.0,28.1174,28.1406,28.1059,28.1406,80800.0
2006-01-24 14:05:00,48.67,48.8,48.65,48.68,56800.0,28.129,28.2041,28.1174,28.1348,56800.0
2006-01-24 14:10:00,48.68,48.69,48.66,48.67,52500.0,28.1348,28.1406,28.1232,28.129,52500.0
2006-01-24 14:15:00,48.67,48.7,48.65,48.65,35600.0,28.129,28.1463,28.1174,28.1174,35600.0
2006-01-24 14:20:00,48.65,48.66,48.62,48.66,101500.0,28.1174,28.1232,28.1001,28.1232,101500.0
2006-01-24 14:25:00,48.64,48.69,48.62,48.69,17800.0,28.1117,28.1406,28.1001,28.1406,17800.0
2006-01-24 14:30:00,48.68,48.69,48.64,48.66,29100.0,28.1348,28.1406,28.1117,28.1232,29100.0
2006-01-24 14:35:00,48.66,48.7,48.65,48.68,67900.0,28.1232,28.1463,28.1174,28.1348,67900.0
2006-01-24 14:40:00,48.67,48.67,48.63,48.64,71300.0,28.129,28.129,28.1059,28.1117,71300.0
2006-01-24 14:45:00,48.64,48.64,48.56,48.63,39200.0,28.1117,28.1117,28.0654,28.1059,39200.0
2006-01-24 14:50:00,48.62,48.67,48.6,48.6,26000.0,28.1001,28.129,28.0885,28.0885,26000.0
2006-01-24 14:55:00,48.6,48.6,48.54,48.54,23800.0,28.0885,28.0885,28.0539,28.0539,23800.0
2006-01-24 15:00:00,48.54,48.59,48.54,48.54,42800.0,28.0539,28.0828,28.0539,28.0539,42800.0
2006-01-24 15:05:00,48.53,48.56,48.49,48.49,56100.0,28.0481,28.0654,28.025,28.025,56100.0
2006-01-24 15:10:00,48.49,48.54,48.44,48.52,31200.0,28.025,28.0539,27.9961,28.0423,31200.0
2006-01-24 15:15:00,48.52,48.55,48.51,48.52,40600.0,28.0423,28.0596,28.0365,28.0423,40600.0
2006-01-24 15:20:00,48.52,48.53,48.47,48.49,47300.0,28.0423,28.0481,28.0134,28.025,47300.0
2006-01-24 15:25:00,48.5,48.5,48.4,48.43,128000.0,28.0307,28.0307,27.9729,27.9903,128000.0
2006-01-24 15:30:00,48.43,48.48,48.43,48.48,75700.0,27.9903,28.0192,27.9903,28.0192,75700.0
2006-01-24 15:35:00,48.47,48.64,48.47,48.64,114000.0,28.0134,28.1117,28.0134,28.1117,114000.0
2006-01-24 15:40:00,48.64,48.74,48.62,48.62,174000.0,28.1117,28.1694,28.1001,28.1001,174000.0
2006-01-24 15:45:00,48.67,48.73,48.6,48.61,91600.0,28.129,28.1637,28.0885,28.0943,91600.0
2006-01-24 15:50:00,48.61,48.61,48.56,48.59,103900.0,28.0943,28.0943,28.0654,28.0828,103900.0
2006-01-24 15:55:00,48.59,48.59,48.43,48.43,143100.0,28.0828,28.0828,27.9903,27.9903,143100.0
2006-01-25 09:30:00,48.44,48.65,48.44,48.59,104800.0,27.9961,28.1174,27.9961,28.0828,104800.0
2006-01-25 09:35:00,48.59,48.74,48.56,48.7,35000.0,28.0828,28.1694,28.0654,28.1463,35000.0
2006-01-25 09:40:00,48.7,48.91,48.67,48.82,88700.0,28.1463,28.2677,28.129,28.2157,88700.0
2006-01-25 09:45:00,48.82,49.09,48.78,49.07,52300.0,28.2157,28.3717,28.1926,28.3602,52300.0
2006-01-25 09:50:00,49.06,49.09,49.0,49.09,84400.0,28.3544,28.3717,28.3197,28.3717,84400.0
2006-01-25 09:55:00,49.09,49.23,49.08,49.08,39900.0,28.3717,28.4526,28.366,28.366,39900.0
2006-01-25 10:00:00,49.07,49.07,48.9,49.02,88900.0,28.3602,28.3602,28.2619,28.3313,88900.0
2006-01-25 10:05:00,49.02,49.02,48.91,48.92,189400.0,28.3313,28.3313,28.2677,28.2735,189400.0
2006-01-25 10:10:00,48.91,48.92,48.78,48.9,72200.0,28.2677,28.2735,28.1926,28.2619,72200.0
2006-01-25 10:15:00,48.9,48.9,48.78,48.78,48400.0,28.2619,28.2619,28.1926,28.1926,48400.0
2006-01-25 10:20:00,48.78,48.79,48.63,48.63,99400.0,28.1926,28.1983,28.1059,28.1059,99400.0
2006-01-25 10:25:00,48.64,48.83,48.62,48.83,40200.0,28.1117,28.2215,28.1001,28.2215,40200.0
2006-01-25 10:30:00,48.83,48.83,48.78,48.82,29800.0,28.2215,28.2215,28.1926,28.2157,29800.0
2006-01-25 10:35:00,48.83,48.89,48.82,48.86,88300.0,28.2215,28.2561,28.2157,28.2388,88300.0
2006-01-25 10:40:00,48.86,48.99,48.86,48.99,36200.0,28.2388,28.3139,28.2388,28.3139,36200.0
2006-01-25 10:45:00,48.99,48.99,48.93,48.94,51500.0,28.3139,28.3139,28.2793,28.285,51500.0
2006-01-25 10:50:00,48.95,48.96,48.92,48.93,32800.0,28.2908,28.2966,28.2735,28.2793,32800.0
2006-01-25 10:55:00,48.93,48.96,48.9,48.93,33700.0,28.2793,28.2966,28.2619,28.2793,33700.0
2006-01-25 11:00:00,48.93,49.02,48.92,49.02,64600.0,28.2793,28.3313,28.2735,28.3313,64600.0
2006-01-25 11:05:00,49.02,49.04,48.95,48.97,80300.0,28.3313,28.3428,28.2908,28.3024,80300.0
2006-01-25 11:10:00,48.96,49.01,48.96,48.97,57000.0,28.2966,28.3255,28.2966,28.3024,57000.0
2006-01-25 11:15:00,48.97,49.15,48.96,49.14,35400.0,28.3024,28.4064,28.2966,28.4006,35400.0
2006-01-25 11:20:00,49.14,49.14,48.99,48.99,124600.0,28.4006,28.4006,28.3139,28.3139,124600.0
2006-01-25 11:25:00,49.0,49.11,49.0,49.1,48700.0,28.3197,28.3833,28.3197,28.3775,48700.0
2006-01-25 11:30:00,49.1,49.15,49.09,49.1,38400.0,28.3775,28.4064,28.3717,28.3775,38400.0
2006-01-25 11:35:00,49.1,49.11,49.0,49.04,131500.0,28.3775,28.3833,28.3197,28.3428,131500.0
2006-01-25 11:40:00,49.04,49.09,49.0,49.0,28200.0,28.3428,28.3717,28.3197,28.3197,28200.0
2006-01-25 11:45:00,49.01,49.01,48.92,48.93,48900.0,28.3255,28.3255,28.2735,28.2793,48900.0
2006-01-25 11:50:00,48.92,48.93,48.83,48.87,67500.0,28.2735,28.2793,28.2215,28.2446,67500.0
2006-01-25 11:55:00,48.87,48.92,48.84,48.92,25400.0,28.2446,28.2735,28.2272,28.2735,25400.0
2006-01-25 12:00:00,48.92,48.92,48.8,48.89,120200.0,28.2735,28.2735,28.2041,28.2561,120200.0
2006-01-25 12:05:00,48.9,49.0,48.88,48.99,23300.0,28.2619,28.3197,28.2504,28.3139,23300.0
2006-01-25 12:10:00,48.99,49.0,48.93,48.94,29600.0,28.3139,28.3197,28.2793,28.285,29600.0
2006-01-25 12:15:00,48.94,48.97,48.9,48.95,39000.0,28.285,28.3024,28.2619,28.2908,39000.0
2006-01-25 12:20:00,48.94,48.95,48.92,48.92,41400.0,28.285,28.2908,28.2735,28.2735,41400.0
2006-01-25 12:25:00,48.92,48.92,48.7,48.71,52400.0,28.2735,28.2735,28.1463,28.1521,52400.0
2006-01-25 12:30:00,48.71,48.98,48.71,48.92,41600.0,28.1521,28.3082,28.1521,28.2735,41600.0
2006-01-25 12:35:00,48.92,49.04,48.89,49.04,53400.0,28.2735,28.3428,28.2561,28.3428,53400.0
2006-01-25 12:40:00,49.03,49.04,48.98,48.99,40200.0,28.3371,28.3428,28.3082,28.3139,40200.0
2006-01-25 12:45:00,48.99,49.0,48.96,48.96,65400.0,28.3139,28.3197,28.2966,28.2966,65400.0
2006-01-25 12:50:00,48.96,48.96,48.9,48.91,13900.0,28.2966,28.2966,28.2619,28.2677,13900.0
2006-01-25 12:55:00,48.91,48.92,48.89,48.89,34200.0,28.2677,28.2735,28.2561,28.2561,34200.0
2006-01-25 13:00:00,48.91,48.91,48.86,48.86,23900.0,28.2677,28.2677,28.2388,28.2388,23900.0
2006-01-25 13:05:00,48.86,48.97,48.85,48.88,30700.0,28.2388,28.3024,28.233,28.2504,30700.0
2006-01-25 13:10:00,48.88,48.88,48.81,48.83,29900.0,28.2504,28.2504,28.2099,28.2215,29900.0
2006-01-25 13:15:00,48.83,48.83,48.75,48.8,25600.0,28.2215,28.2215,28.1752,28.2041,25600.0
2006-01-25 13:20:00,48.79,48.8,48.76,48.78,38100.0,28.1983,28.2041,28.181,28.1926,38100.0
2006-01-25 13:25:00,48.78,48.8,48.75,48.79,12300.0,28.1926,28.2041,28.1752,28.1983,12300.0
2006-01-25 13:30:00,48.79,48.89,48.76,48.85,29700.0,28.1983,28.2561,28.181,28.233,29700.0
2006-01-25 13:35:00,48.86,48.9,48.85,48.86,28100.0,28.2388,28.2619,28.233,28.2388,28100.0
2006-01-25 13:40:00,48.85,48.86,48.82,48.82,30400.0,28.233,28.2388,28.2157,28.2157,30400.0
2006-01-25 13:45:00,48.83,48.84,48.72,48.72,20300.0,28.2215,28.2272,28.1579,28.1579,20300.0
2006-01-25 13:50:00,48.73,48.73,48.71,48.72,13900.0,28.1637,28.1637,28.1521,28.1579,13900.0
2006-01-25 13:55:00,48.72,48.78,48.72,48.74,20500.0,28.1579,28.1926,28.1579,28.1694,20500.0
2006-01-25 14:00:00,48.73,48.73,48.66,48.68,21800.0,28.1637,28.1637,28.1232,28.1348,21800.0
2006-01-25 14:05:00,48.65,48.72,48.65,48.69,57800.0,28.1174,28.1579,28.1174,28.1406,57800.0
2006-01-25 14:10:00,48.7,48.73,48.65,48.71,47400.0,28.1463,28.1637,28.1174,28.1521,47400.0
2006-01-25 14:15:00,48.71,48.72,48.69,48.69,15100.0,28.1521,28.1579,28.1406,28.1406,15100.0
2006-01-25 14:20:00,48.7,48.7,48.65,48.69,62900.0,28.1463,28.1463,28.1174,28.1406,62900.0
2006-01-25 14:25:00,48.69,48.7,48.6,48.6,31700.0,28.1406,28.1463,28.0885,28.0885,31700.0
2006-01-25 14:30:00,48.61,48.63,48.57,48.58,25800.0,28.0943,28.1059,28.0712,28.077,25800.0
2006-01-25 14:35:00,48.57,48.59,48.56,48.57,15400.0,28.0712,28.0828,28.0654,28.0712,15400.0
2006-01-25 14:40:00,48.57,48.61,48.53,48.55,67000.0,28.0712,28.0943,28.0481,28.0596,67000.0
2006-01-25 14:45:00,48.55,48.55,48.46,48.47,37600.0,28.0596,28.0596,28.0076,28.0134,37600.0
2006-01-25 14:50:00,48.47,48.54,48.46,48.5,72200.0,28.0134,28.0539,28.0076,28.0307,72200.0
2006-01-25 14:55:00,48.5,48.52,48.44,48.45,38500.0,28.0307,28.0423,27.9961,28.0018,38500.0
2006-01-25 15:00:00,48.48,48.54,48.47,48.48,40700.0,28.0192,28.0539,28.0134,28.0192,40700.0
2006-01-25 15:05:00,48.47,48.48,48.43,48.46,76000.0,28.0134,28.0192,27.9903,28.0076,76000.0
2006-01-25 15:10:00,48.47,48.51,48.46,48.5,46900.0,28.0134,28.0365,28.0076,28.0307,46900.0
2006-01-25 15:15:00,48.51,48.51,48.43,48.44,75800.0,28.0365,28.0365,27.9903,27.9961,75800.0
2006-01-25 15:20:00,48.44,48.44,48.38,48.4,52300.0,27.9961,27.9961,27.9614,27.9729,52300.0
2006-01-25 15:25:00,48.4,48.44,48.38,48.44,69200.0,27.9729,27.9961,27.9614,27.9961,69200.0
2006-01-25 15:30:00,48.44,48.54,48.39,48.53,86100.0,27.9961,28.0539,27.9672,28.0481,86100.0
2006-01-25 15:35:00,48.52,48.67,48.52,48.66,73500.0,28.0423,28.129,28.0423,28.1232,73500.0
2006-01-25 15:40:00,48.69,48.78,48.66,48.77,94500.0,28.1406,28.1926,28.1232,28.1868,94500.0
2006-01-25 15:45:00,48.78,48.78,48.69,48.72,40400.0,28.1926,28.1926,28.1406,28.1579,40400.0
2006-01-25 15:50:00,48.74,48.81,48.74,48.77,59000.0,28.1694,28.2099,28.1694,28.1868,59000.0
2006-01-25 15:55:00,48.78,48.78,48.72,48.73,71700.0,28.1926,28.1926,28.1579,28.1637,71700.0
2006-01-26 09:30:00,49.55,49.97,49.46,49.95,200800.0,28.6376,28.8803,28.5856,28.8688,200800.0
2006-01-26 09:35:00,49.95,49.95,49.59,49.65,101100.0,28.8688,28.8688,28.6607,28.6954,101100.0
2006-01-26 09:40:00,49.66,49.9,49.6,49.73,115400.0,28.7012,28.8399,28.6665,28.7416,115400.0
2006-01-26 09:45:00,49.71,49.95,49.62,49.86,75600.0,28.7301,28.8688,28.678,28.8168,75600.0
2006-01-26 09:50:00,49.86,49.94,49.8,49.91,51400.0,28.8168,28.863,28.7821,28.8457,51400.0
2006-01-26 09:55:00,49.9,49.95,49.88,49.89,33600.0,28.8399,28.8688,28.8283,28.8341,33600.0
2006-01-26 10:00:00,49.9,49.99,49.87,49.99,61800.0,28.8399,28.8919,28.8225,28.8919,61800.0
2006-01-26 10:05:00,49.97,50.03,49.89,49.99,210700.0,28.8803,28.915,28.8341,28.8919,210700.0
2006-01-26 10:10:00,49.98,50.0,49.78,49.85,58100.0,28.8861,28.8977,28.7705,28.811,58100.0
2006-01-26 10:15:00,49.85,49.85,49.65,49.74,51600.0,28.811,28.811,28.6954,28.7474,51600.0
2006-01-26 10:20:00,49.74,49.85,49.74,49.8,37600.0,28.7474,28.811,28.7474,28.7821,37600.0
2006-01-26 10:25:00,49.8,49.81,49.67,49.81,57100.0,28.7821,28.7879,28.7069,28.7879,57100.0
2006-01-26 10:30:00,49.78,49.85,49.75,49.79,38200.0,28.7705,28.811,28.7532,28.7763,38200.0
2006-01-26 10:35:00,49.82,49.82,49.74,49.77,38800.0,28.7936,28.7936,28.7474,28.7647,38800.0
2006-01-26 10:40:00,49.77,49.9,49.77,49.85,32700.0,28.7647,28.8399,28.7647,28.811,32700.0
2006-01-26 10:45:00,49.86,49.96,49.85,49.95,35700.0,28.8168,28.8746,28.811,28.8688,35700.0
2006-01-26 10:50:00,49.95,49.98,49.86,49.86,38700.0,28.8688,28.8861,28.8168,28.8168,38700.0
2006-01-26 10:55:00,49.89,49.9,49.85,49.87,40500.0,28.8341,28.8399,28.811,28.8225,40500.0
2006-01-26 11:00:00,49.87,49.87,49.76,49.85,29300.0,28.8225,28.8225,28.759,28.811,29300.0
2006-01-26 11:05:00,49.85,49.91,49.81,49.81,103300.0,28.811,28.8457,28.7879,28.7879,103300.0
2006-01-26 11:10:00,49.8,49.82,49.76,49.82,37300.0,28.7821,28.7936,28.759,28.7936,37300.0
2006-01-26 11:15:00,49.83,49.89,49.83,49.88,58800.0,28.7994,28.8341,28.7994,28.8283,58800.0
2006-01-26 11:20:00,49.89,50.0,49.86,49.99,153300.0,28.8341,28.8977,28.8168,28.8919,153300.0
2006-01-26 11:25:00,49.97,50.0,49.93,49.97,74100.0,28.8803,28.8977,28.8572,28.8803,74100.0
2006-01-26 11:30:00,49.97,49.98,49.91,49.98,61900.0,28.8803,28.8861,28.8457,28.8861,61900.0
2006-01-26 11:35:00,49.97,49.98,49.9,49.96,72000.0,28.8803,28.8861,28.8399,28.8746,72000.0
2006-01-26 11:40:00,49.97,49.99,49.94,49.97,25100.0,28.8803,28.8919,28.863,28.8803,25100.0
2006-01-26 11:45:00,49.97,50.05,49.97,50.01,88700.0,28.8803,28.9266,28.8803,28.9034,88700.0
2006-01-26 11:50:00,50.0,50.09,49.99,50.08,38600.0,28.8977,28.9497,28.8919,28.9439,38600.0
2006-01-26 11:55:00,50.07,50.15,50.07,50.13,90200.0,28.9381,28.9844,28.9381,28.9728,90200.0
2006-01-26 12:00:00,50.13,50.13,50.05,50.05,45200.0,28.9728,28.9728,28.9266,28.9266,45200.0
2006-01-26 12:05:00,50.06,50.17,50.05,50.16,48600.0,28.9323,28.9959,28.9266,28.9901,48600.0
2006-01-26 12:10:00,50.16,50.18,50.1,50.1,58300.0,28.9901,29.0017,28.9555,28.9555,58300.0
2006-01-26 12:15:00,50.1,50.11,50.06,50.09,21900.0,28.9555,28.9612,28.9323,28.9497,21900.0
2006-01-26 12:20:00,50.09,50.1,50.07,50.1,30100.0,28.9497,28.9555,28.9381,28.9555,30100.0
2006-01-26 12:25:00,50.1,50.12,50.07,50.08,20900.0,28.9555,28.967,28.9381,28.9439,20900.0
2006-01-26 12:30:00,50.06,50.07,49.99,50.0,22000.0,28.9323,28.9381,28.8919,28.8977,22000.0
2006-01-26 12:35:00,49.99,50.05,49.99,50.0,31500.0,28.8919,28.9266,28.8919,28.8977,31500.0
2006-01-26 12:40:00,50.0,50.03,49.97,50.0,28000.0,28.8977,28.915,28.8803,28.8977,28000.0
2006-01-26 12:45:00,50.0,50.01,49.94,49.98,32200.0,28.8977,28.9034,28.863,28.8861,32200.0
2006-01-26 12:50:00,49.99,50.0,49.9,49.97,43000.0,28.8919,28.8977,28.8399,28.8803,43000.0
2006-01-26 12:55:00,49.96,50.0,49.96,49.99,96200.0,28.8746,28.8977,28.8746,28.8919,96200.0
2006-01-26 13:00:00,49.98,50.04,49.98,50.01,24200.0,28.8861,28.9208,28.8861,28.9034,24200.0
2006-01-26 13:05:00,50.0,50.0,49.97,49.97,36000.0,28.8977,28.8977,28.8803,28.8803,36000.0
2006-01-26 13:10:00,49.98,50.0,49.93,49.96,125600.0,28.8861,28.8977,28.8572,28.8746,125600.0
2006-01-26 13:15:00,49.97,49.97,49.9,49.91,17700.0,28.8803,28.8803,28.8399,28.8457,17700.0
2006-01-26 13:20:00,49.91,49.94,49.9,49.92,19800.0,28.8457,28.863,28.8399,28.8514,19800.0
2006-01-26 13:25:00,49.93,49.94,49.9,49.91,27000.0,28.8572,28.863,28.8399,28.8457,27000.0
2006-01-26 13:30:00,49.9,49.95,49.87,49.87,67900.0,28.8399,28.8688,28.8225,28.8225,67900.0
2006-01-26 13:35:00,49.88,49.9,49.87,49.87,39900.0,28.8283,28.8399,28.8225,28.8225,39900.0
2006-01-26 13:40:00,49.87,49.9,49.78,49.8,25500.0,28.8225,28.8399,28.7705,28.7821,25500.0
2006-01-26 13:45:00,49.82,49.89,49.8,49.87,17500.0,28.7936,28.8341,28.7821,28.8225,17500.0
2006-01-26 13:50:00,49.88,49.89,49.84,49.84,25400.0,28.8283,28.8341,28.8052,28.8052,25400.0
2006-01-26 13:55:00,49.84,49.9,49.83,49.85,28000.0,28.8052,28.8399,28.7994,28.811,28000.0
2006-01-26 14:00:00,49.84,49.95,49.84,49.94,28200.0,28.8052,28.8688,28.8052,28.863,28200.0
2006-01-26 14:05:00,49.95,50.0,49.9,49.98,30500.0,28.8688,28.8977,28.8399,28.8861,30500.0
2006-01-26 14:10:00,49.98,49.99,49.95,49.98,10500.0,28.8861,28.8919,28.8688,28.8861,10500.0
2006-01-26 14:15:00,49.96,50.0,49.96,49.99,38400.0,28.8746,28.8977,28.8746,28.8919,38400.0
2006-01-26 14:20:00,49.99,50.0,49.96,49.98,25500.0,28.8919,28.8977,28.8746,28.8861,25500.0
2006-01-26 14:25:00,49.98,50.02,49.98,49.99,77700.0,28.8861,28.9092,28.8861,28.8919,77700.0
2006-01-26 14:30:00,49.99,50.0,49.92,49.92,56100.0,28.8919,28.8977,28.8514,28.8514,56100.0
2006-01-26 14:35:00,49.92,49.97,49.87,49.97,24000.0,28.8514,28.8803,28.8225,28.8803,24000.0
2006-01-26 14:40:00,49.96,50.0,49.96,50.0,23700.0,28.8746,28.8977,28.8746,28.8977,23700.0
2006-01-26 14:45:00,50.0,50.1,50.0,50.07,37800.0,28.8977,28.9555,28.8977,28.9381,37800.0
2006-01-26 14:50:00,50.09,50.1,50.03,50.08,27300.0,28.9497,28.9555,28.915,28.9439,27300.0
2006-01-26 14:55:00,50.07,50.08,49.96,49.98,40100.0,28.9381,28.9439,28.8746,28.8861,40100.0
2006-01-26 15:00:00,49.98,50.0,49.94,49.95,26700.0,28.8861,28.8977,28.863,28.8688,26700.0
2006-01-26 15:05:00,49.95,49.99,49.94,49.99,75600.0,28.8688,28.8919,28.863,28.8919,75600.0
2006-01-26 15:10:00,49.99,50.0,49.95,49.99,24400.0,28.8919,28.8977,28.8688,28.8919,24400.0
2006-01-26 15:15:00,49.99,50.0,49.96,49.99,41500.0,28.8919,28.8977,28.8746,28.8919,41500.0
2006-01-26 15:20:00,49.98,50.08,49.97,50.07,64300.0,28.8861,28.9439,28.8803,28.9381,64300.0
2006-01-26 15:25:00,50.07,50.12,50.07,50.11,54400.0,28.9381,28.967,28.9381,28.9612,54400.0
2006-01-26 15:30:00,50.12,50.18,50.09,50.14,63500.0,28.967,29.0017,28.9497,28.9786,63500.0
2006-01-26 15:35:00,50.12,50.13,50.08,50.1,80100.0,28.967,28.9728,28.9439,28.9555,80100.0
2006-01-26 15:40:00,50.1,50.12,50.03,50.03,53900.0,28.9555,28.967,28.915,28.915,53900.0
2006-01-26 15:45:00,50.02,50.03,49.96,49.99,93500.0,28.9092,28.915,28.8746,28.8919,93500.0
2006-01-26 15:50:00,49.99,50.09,49.97,50.03,70900.0,28.8919,28.9497,28.8803,28.915,70900.0
2006-01-26 15:55:00,50.03,50.11,50.02,50.1,73700.0,28.915,28.9612,28.9092,28.9555,73700.0
2006-01-27 09:30:00,50.05,50.09,49.84,49.99,140600.0,28.9266,28.9497,28.8052,28.8919,140600.0
2006-01-27 09:35:00,49.98,50.05,49.96,50.03,56700.0,28.8861,28.9266,28.8746,28.915,56700.0
2006-01-27 09:40:00,50.07,50.2,50.02,50.17,60500.0,28.9381,29.0133,28.9092,28.9959,60500.0
2006-01-27 09:45:00,50.17,50.4,50.16,50.39,97000.0,28.9959,29.1289,28.9901,29.1231,97000.0
2006-01-27 09:50:00,50.4,50.4,50.2,50.32,66200.0,29.1289,29.1289,29.0133,29.0826,66200.0
2006-01-27 09:55:00,50.32,50.4,50.28,50.36,47900.0,29.0826,29.1289,29.0595,29.1057,47900.0
2006-01-27 10:00:00,50.38,50.43,50.35,50.4,100600.0,29.1173,29.1462,29.1,29.1289,100600.0
2006-01-27 10:05:00,50.44,50.5,50.41,50.43,72600.0,29.152,29.1866,29.1346,29.1462,72600.0
2006-01-27 10:10:00,50.43,50.58,50.41,50.52,79400.0,29.1462,29.2329,29.1346,29.1982,79400.0
2006-01-27 10:15:00,50.55,50.64,50.51,50.6,122400.0,29.2155,29.2676,29.1924,29.2444,122400.0
2006-01-27 10:20:00,50.61,50.62,50.41,50.48,49500.0,29.2502,29.256,29.1346,29.1751,49500.0
2006-01-27 10:25:00,50.48,50.5,50.29,50.29,29700.0,29.1751,29.1866,29.0653,29.0653,29700.0
2006-01-27 10:30:00,50.32,50.32,50.21,50.24,36500.0,29.0826,29.0826,29.019,29.0364,36500.0
2006-01-27 10:35:00,50.23,50.34,50.22,50.34,27000.0,29.0306,29.0942,29.0248,29.0942,27000.0
2006-01-27 10:40:00,50.33,50.36,50.3,50.36,50700.0,29.0884,29.1057,29.0711,29.1057,50700.0
2006-01-27 10:45:00,50.39,50.39,50.31,50.34,23700.0,29.1231,29.1231,29.0768,29.0942,23700.0
2006-01-27 10:50:00,50.33,50.35,50.31,50.31,16800.0,29.0884,29.1,29.0768,29.0768,16800.0
2006-01-27 10:55:00,50.31,50.35,50.3,50.31,43600.0,29.0768,29.1,29.0711,29.0768,43600.0
2006-01-27 11:00:00,50.31,50.33,50.27,50.29,62000.0,29.0768,29.0884,29.0537,29.0653,62000.0
2006-01-27 11:05:00,50.28,50.38,50.28,50.35,28800.0,29.0595,29.1173,29.0595,29.1,28800.0
2006-01-27 11:10:00,50.34,50.35,50.3,50.31,18900.0,29.0942,29.1,29.0711,29.0768,18900.0
2006-01-27 11:15:00,50.31,50.33,50.3,50.31,21700.0,29.0768,29.0884,29.0711,29.0768,21700.0
2006-01-27 11:20:00,50.3,50.32,50.26,50.26,34400.0,29.0711,29.0826,29.0479,29.0479,34400.0
2006-01-27 11:25:00,50.28,50.36,50.25,50.32,25700.0,29.0595,29.1057,29.0422,29.0826,25700.0
2006-01-27 11:30:00,50.3,50.43,50.27,50.43,21600.0,29.0711,29.1462,29.0537,29.1462,21600.0
2006-01-27 11:35:00,50.38,50.42,50.29,50.29,30600.0,29.1173,29.1404,29.0653,29.0653,30600.0
2006-01-27 11:40:00,50.3,50.3,50.21,50.21,23500.0,29.0711,29.0711,29.019,29.019,23500.0
2006-01-27 11:45:00,50.21,50.21,50.16,50.17,19000.0,29.019,29.019,28.9901,28.9959,19000.0
2006-01-27 11:50:00,50.17,50.38,50.17,50.31,39200.0,28.9959,29.1173,28.9959,29.0768,39200.0
2006-01-27 11:55:00,50.29,50.29,50.22,50.26,9400.0,29.0653,29.0653,29.0248,29.0479,9400.0
2006-01-27 12:00:00,50.25,50.26,50.18,50.21,20900.0,29.0422,29.0479,29.0017,29.019,20900.0
2006-01-27 12:05:00,50.21,50.25,50.2,50.25,18300.0,29.019,29.0422,29.0133,29.0422,18300.0
2006-01-27 12:10:00,50.25,50.29,50.25,50.27,13900.0,29.0422,29.0653,29.0422,29.0537,13900.0
2006-01-27 12:15:00,50.28,50.29,50.26,50.28,20900.0,29.0595,29.0653,29.0479,29.0595,20900.0
2006-01-27 12:20:00,50.28,50.34,50.23,50.29,32600.0,29.0595,29.0942,29.0306,29.0653,32600.0
2006-01-27 12:25:00,50.29,50.29,50.21,50.21,20100.0,29.0653,29.0653,29.019,29.019,20100.0
2006-01-27 12:30:00,50.22,50.31,50.22,50.28,21000.0,29.0248,29.0768,29.0248,29.0595,21000.0
2006-01-27 12:35:00,50.28,50.28,50.17,50.17,14900.0,29.0595,29.0595,28.9959,28.9959,14900.0
2006-01-27 12:40:00,50.17,50.18,50.16,50.18,7100.0,28.9959,29.0017,28.9901,29.0017,7100.0
2006-01-27 12:45:00,50.18,50.21,50.15,50.21,29900.0,29.0017,29.019,28.9844,29.019,29900.0
2006-01-27 12:50:00,50.2,50.23,50.18,50.2,14200.0,29.0133,29.0306,29.0017,29.0133,14200.0
2006-01-27 12:55:00,50.21,50.23,50.2,50.22,8400.0,29.019,29.0306,29.0133,29.0248,8400.0
2006-01-27 13:00:00,50.22,50.22,50.18,50.18,11700.0,29.0248,29.0248,29.0017,29.0017,11700.0
2006-01-27 13:05:00,50.18,50.18,50.06,50.07,19100.0,29.0017,29.0017,28.9323,28.9381,19100.0
2006-01-27 13:10:00,50.07,50.1,49.97,49.99,36700.0,28.9381,28.9555,28.8803,28.8919,36700.0
2006-01-27 13:15:00,50.0,50.01,49.98,49.99,14000.0,28.8977,28.9034,28.8861,28.8919,14000.0
2006-01-27 13:20:00,49.99,49.99,49.9,49.96,38700.0,28.8919,28.8919,28.8399,28.8746,38700.0
2006-01-27 13:25:00,49.95,49.98,49.94,49.98,25300.0,28.8688,28.8861,28.863,28.8861,25300.0
2006-01-27 13:30:00,49.98,49.99,49.94,49.95,25800.0,28.8861,28.8919,28.863,28.8688,25800.0
2006-01-27 13:35:00,49.95,49.95,49.85,49.94,50200.0,28.8688,28.8688,28.811,28.863,50200.0
2006-01-27 13:40:00,49.94,50.0,49.93,49.99,27900.0,28.863,28.8977,28.8572,28.8919,27900.0
2006-01-27 13:45:00,50.0,50.0,49.97,49.97,28200.0,28.8977,28.8977,28.8803,28.8803,28200.0
2006-01-27 13:50:00,49.98,50.0,49.97,49.99,41800.0,28.8861,28.8977,28.8803,28.8919,41800.0
2006-01-27 13:55:00,49.99,49.99,49.96,49.97,23900.0,28.8919,28.8919,28.8746,28.8803,23900.0
2006-01-27 14:00:00,49.97,49.98,49.92,49.93,26500.0,28.8803,28.8861,28.8514,28.8572,26500.0
2006-01-27 14:05:00,49.93,49.93,49.87,49.87,15200.0,28.8572,28.8572,28.8225,28.8225,15200.0
2006-01-27 14:10:00,49.86,49.89,49.83,49.85,15300.0,28.8168,28.8341,28.7994,28.811,15300.0
2006-01-27 14:15:00,49.85,49.95,49.85,49.94,15700.0,28.811,28.8688,28.811,28.863,15700.0
2006-01-27 14:20:00,49.93,49.96,49.9,49.9,15700.0,28.8572,28.8746,28.8399,28.8399,15700.0
2006-01-27 14:25:00,49.91,49.91,49.85,49.88,29200.0,28.8457,28.8457,28.811,28.8283,29200.0
2006-01-27 14:30:00,49.87,49.88,49.84,49.84,12700.0,28.8225,28.8283,28.8052,28.8052,12700.0
2006-01-27 14:35:00,49.84,49.84,49.75,49.75,22100.0,28.8052,28.8052,28.7532,28.7532,22100.0
2006-01-27 14:40:00,49.76,49.76,49.7,49.76,21700.0,28.759,28.759,28.7243,28.759,21700.0
2006-01-27 14:45:00,49.75,49.78,49.74,49.77,11900.0,28.7532,28.7705,28.7474,28.7647,11900.0
2006-01-27 14:50:00,49.77,49.77,49.73,49.74,24900.0,28.7647,28.7647,28.7416,28.7474,24900.0
2006-01-27 14:55:00,49.74,49.75,49.73,49.74,43300.0,28.7474,28.7532,28.7416,28.7474,43300.0
2006-01-27 15:00:00,49.74,49.84,49.73,49.84,29200.0,28.7474,28.8052,28.7416,28.8052,29200.0
2006-01-27 15:05:00,49.85,49.88,49.83,49.88,23000.0,28.811,28.8283,28.7994,28.8283,23000.0
2006-01-27 15:10:00,49.88,49.96,49.88,49.95,26100.0,28.8283,28.8746,28.8283,28.8688,26100.0
2006-01-27 15:15:00,49.94,50.07,49.94,50.03,40000.0,28.863,28.9381,28.863,28.915,40000.0
2006-01-27 15:20:00,50.04,50.1,50.01,50.01,135100.0,28.9208,28.9555,28.9034,28.9034,135100.0
2006-01-27 15:25:00,50.02,50.02,49.94,49.96,70600.0,28.9092,28.9092,28.863,28.8746,70600.0
2006-01-27 15:30:00,49.96,49.97,49.9,49.93,25300.0,28.8746,28.8803,28.8399,28.8572,25300.0
2006-01-27 15:35:00,49.95,49.96,49.88,49.88,51600.0,28.8688,28.8746,28.8283,28.8283,51600.0
2006-01-27 15:40:00,49.89,49.9,49.86,49.87,42400.0,28.8341,28.8399,28.8168,28.8225,42400.0
2006-01-27 15:45:00,49.87,49.96,49.86,49.94,46300.0,28.8225,28.8746,28.8168,28.863,46300.0
2006-01-27 15:50:00,49.95,50.0,49.94,49.99,43700.0,28.8688,28.8977,28.863,28.8919,43700.0
2006-01-27 15:55:00,49.99,50.0,49.96,49.99,64700.0,28.8919,28.8977,28.8746,28.8919,64700.0
2006-01-30 09:30:00,49.76,49.9,49.71,49.86,60200.0,28.759,28.8399,28.7301,28.8168,60200.0
2006-01-30 09:35:00,49.87,50.16,49.87,50.16,48500.0,28.8225,28.9901,28.8225,28.9901,48500.0
2006-01-30 09:40:00,50.16,50.25,49.99,50.09,60300.0,28.9901,29.0422,28.8919,28.9497,60300.0
2006-01-30 09:45:00,50.12,50.59,50.12,50.57,96700.0,28.967,29.2387,28.967,29.2271,96700.0
2006-01-30 09:50:00,50.57,51.05,50.57,51.04,230700.0,29.2271,29.5045,29.2271,29.4987,230700.0
2006-01-30 09:55:00,51.06,51.25,50.55,50.69,376700.0,29.5103,29.6201,29.2155,29.2965,376700.0
2006-01-30 10:00:00,50.61,51.0,50.58,50.91,96200.0,29.2502,29.4756,29.2329,29.4236,96200.0
2006-01-30 10:05:00,51.0,51.0,50.74,50.74,67900.0,29.4756,29.4756,29.3254,29.3254,67900.0
2006-01-30 10:10:00,50.72,50.8,50.66,50.8,25900.0,29.3138,29.36,29.2791,29.36,25900.0
2006-01-30 10:15:00,50.8,50.95,50.77,50.95,47500.0,29.36,29.4467,29.3427,29.4467,47500.0
2006-01-30 10:20:00,50.95,50.95,50.78,50.79,28900.0,29.4467,29.4467,29.3485,29.3543,28900.0
2006-01-30 10:25:00,50.79,50.79,50.66,50.66,21400.0,29.3543,29.3543,29.2791,29.2791,21400.0
2006-01-30 10:30:00,50.67,50.67,50.54,50.57,46200.0,29.2849,29.2849,29.2098,29.2271,46200.0
2006-01-30 10:35:00,50.57,50.58,50.39,50.39,51300.0,29.2271,29.2329,29.1231,29.1231,51300.0
2006-01-30 10:40:00,50.38,50.44,50.38,50.42,50100.0,29.1173,29.152,29.1173,29.1404,50100.0
2006-01-30 10:45:00,50.42,50.43,50.29,50.3,33400.0,29.1404,29.1462,29.0653,29.0711,33400.0
2006-01-30 10:50:00,50.29,50.3,50.21,50.21,33900.0,29.0653,29.0711,29.019,29.019,33900.0
2006-01-30 10:55:00,50.21,50.23,50.12,50.15,20500.0,29.019,29.0306,28.967,28.9844,20500.0
2006-01-30 11:00:00,50.16,50.17,50.12,50.17,15100.0,28.9901,28.9959,28.967,28.9959,15100.0
2006-01-30 11:05:00,50.2,50.21,50.1,50.1,64400.0,29.0133,29.019,28.9555,28.9555,64400.0
2006-01-30 11:10:00,50.1,50.19,50.07,50.17,79300.0,28.9555,29.0075,28.9381,28.9959,79300.0
2006-01-30 11:15:00,50.2,50.25,50.19,50.23,32800.0,29.0133,29.0422,29.0075,29.0306,32800.0
2006-01-30 11:20:00,50.23,50.25,50.22,50.25,40000.0,29.0306,29.0422,29.0248,29.0422,40000.0
2006-01-30 11:25:00,50.24,50.24,50.18,50.18,23700.0,29.0364,29.0364,29.0017,29.0017,23700.0
2006-01-30 11:30:00,50.18,50.22,50.17,50.2,22000.0,29.0017,29.0248,28.9959,29.0133,22000.0
2006-01-30 11:35:00,50.19,50.23,50.18,50.2,30100.0,29.0075,29.0306,29.0017,29.0133,30100.0
2006-01-30 11:40:00,50.21,50.24,50.19,50.21,10600.0,29.019,29.0364,29.0075,29.019,10600.0
2006-01-30 11:45:00,50.18,50.24,50.17,50.23,10400.0,29.0017,29.0364,28.9959,29.0306,10400.0
2006-01-30 11:50:00,50.2,50.22,50.12,50.13,7500.0,29.0133,29.0248,28.967,28.9728,7500.0
2006-01-30 11:55:00,50.13,50.13,50.09,50.09,9200.0,28.9728,28.9728,28.9497,28.9497,9200.0
2006-01-30 12:00:00,50.09,50.11,50.06,50.09,9400.0,28.9497,28.9612,28.9323,28.9497,9400.0
2006-01-30 12:05:00,50.09,50.13,50.07,50.13,8000.0,28.9497,28.9728,28.9381,28.9728,8000.0
2006-01-30 12:10:00,50.16,50.16,50.12,50.13,1800.0,28.9901,28.9901,28.967,28.9728,1800.0
2006-01-30 12:15:00,50.14,50.2,50.13,50.19,13300.0,28.9786,29.0133,28.9728,29.0075,13300.0
2006-01-30 12:20:00,50.19,50.2,50.19,50.19,27200.0,29.0075,29.0133,29.0075,29.0075,27200.0
2006-01-30 12:25:00,50.19,50.21,50.19,50.19,12400.0,29.0075,29.019,29.0075,29.0075,12400.0
2006-01-30 12:30:00,50.19,50.32,50.16,50.32,13500.0,29.0075,29.0826,28.9901,29.0826,13500.0
2006-01-30 12:35:00,50.33,50.33,50.24,50.3,27100.0,29.0884,29.0884,29.0364,29.0711,27100.0
2006-01-30 12:40:00,50.29,50.3,50.24,50.27,136400.0,29.0653,29.0711,29.0364,29.0537,136400.0
2006-01-30 12:45:00,50.27,50.3,50.27,50.3,19400.0,29.0537,29.0711,29.0537,29.0711,19400.0
2006-01-30 12:50:00,50.3,50.3,50.18,50.19,12000.0,29.0711,29.0711,29.0017,29.0075,12000.0
2006-01-30 12:55:00,50.2,50.26,50.2,50.24,36400.0,29.0133,29.0479,29.0133,29.0364,36400.0
2006-01-30 13:00:00,50.24,50.25,50.19,50.22,13000.0,29.0364,29.0422,29.0075,29.0248,13000.0
2006-01-30 13:05:00,50.2,50.21,50.16,50.18,20200.0,29.0133,29.019,28.9901,29.0017,20200.0
2006-01-30 13:10:00,50.19,50.21,50.18,50.2,7200.0,29.0075,29.019,29.0017,29.0133,7200.0
2006-01-30 13:15:00,50.21,50.21,50.17,50.2,16600.0,29.019,29.019,28.9959,29.0133,16600.0
2006-01-30 13:20:00,50.2,50.22,50.16,50.17,27300.0,29.0133,29.0248,28.9901,28.9959,27300.0
2006-01-30 13:25:00,50.17,50.19,50.15,50.15,11000.0,28.9959,29.0075,28.9844,28.9844,11000.0
2006-01-30 13:30:00,50.16,50.16,50.1,50.1,11900.0,28.9901,28.9901,28.9555,28.9555,11900.0
2006-01-30 13:35:00,50.1,50.11,50.05,50.1,71400.0,28.9555,28.9612,28.9266,28.9555,71400.0
2006-01-30 13:40:00,50.1,50.14,50.09,50.11,9400.0,28.9555,28.9786,28.9497,28.9612,9400.0
2006-01-30 13:45:00,50.1,50.15,50.1,50.14,12500.0,28.9555,28.9844,28.9555,28.9786,12500.0
2006-01-30 13:50:00,50.14,50.2,50.14,50.17,9500.0,28.9786,29.0133,28.9786,28.9959,9500.0
2006-01-30 13:55:00,50.17,50.2,50.12,50.2,38000.0,28.9959,29.0133,28.967,29.0133,38000.0
2006-01-30 14:00:00,50.2,50.2,50.16,50.17,73300.0,29.0133,29.0133,28.9901,28.9959,73300.0
2006-01-30 14:05:00,50.17,50.2,50.16,50.2,54900.0,28.9959,29.0133,28.9901,29.0133,54900.0
2006-01-30 14:10:00,50.19,50.25,50.19,50.21,100400.0,29.0075,29.0422,29.0075,29.019,100400.0
2006-01-30 14:15:00,50.21,50.21,50.13,50.13,27000.0,29.019,29.019,28.9728,28.9728,27000.0
2006-01-30 14:20:00,50.12,50.12,50.05,50.05,12700.0,28.967,28.967,28.9266,28.9266,12700.0
2006-01-30 14:25:00,50.1,50.12,50.09,50.11,18800.0,28.9555,28.967,28.9497,28.9612,18800.0
2006-01-30 14:30:00,50.1,50.11,50.09,50.11,8600.0,28.9555,28.9612,28.9497,28.9612,8600.0
2006-01-30 14:35:00,50.11,50.15,50.11,50.15,13600.0,28.9612,28.9844,28.9612,28.9844,13600.0
2006-01-30 14:40:00,50.15,50.16,50.14,50.14,17200.0,28.9844,28.9901,28.9786,28.9786,17200.0
2006-01-30 14:45:00,50.14,50.14,50.1,50.11,8400.0,28.9786,28.9786,28.9555,28.9612,8400.0
2006-01-30 14:50:00,50.11,50.15,50.09,50.15,9300.0,28.9612,28.9844,28.9497,28.9844,9300.0
2006-01-30 14:55:00,50.15,50.16,50.13,50.15,6600.0,28.9844,28.9901,28.9728,28.9844,6600.0
2006-01-30 15:00:00,50.15,50.2,50.1,50.18,44700.0,28.9844,29.0133,28.9555,29.0017,44700.0
2006-01-30 15:05:00,50.2,50.21,50.15,50.18,150300.0,29.0133,29.019,28.9844,29.0017,150300.0
2006-01-30 15:10:00,50.18,50.19,50.17,50.18,57300.0,29.0017,29.0075,28.9959,29.0017,57300.0
2006-01-30 15:15:00,50.18,50.19,50.16,50.17,54800.0,29.0017,29.0075,28.9901,28.9959,54800.0
2006-01-30 15:20:00,50.17,50.18,50.06,50.08,44600.0,28.9959,29.0017,28.9323,28.9439,44600.0
2006-01-30 15:25:00,50.08,50.17,50.07,50.14,27800.0,28.9439,28.9959,28.9381,28.9786,27800.0
2006-01-30 15:30:00,50.14,50.16,50.08,50.09,31100.0,28.9786,28.9901,28.9439,28.9497,31100.0
2006-01-30 15:35:00,50.1,50.15,50.1,50.15,38900.0,28.9555,28.9844,28.9555,28.9844,38900.0
2006-01-30 15:40:00,50.15,50.17,50.14,50.17,52900.0,28.9844,28.9959,28.9786,28.9959,52900.0
2006-01-30 15:45:00,50.17,50.18,50.16,50.18,34500.0,28.9959,29.0017,28.9901,29.0017,34500.0
2006-01-30 15:50:00,50.18,50.2,50.17,50.18,41300.0,29.0017,29.0133,28.9959,29.0017,41300.0
2006-01-30 15:55:00,50.18,50.22,50.16,50.2,82400.0,29.0017,29.0248,28.9901,29.0133,82400.0
2006-01-31 09:30:00,50.01,50.58,50.01,50.19,105900.0,28.9034,29.2329,28.9034,29.0075,105900.0
2006-01-31 09:35:00,50.26,50.29,50.15,50.19,41300.0,29.0479,29.0653,28.9844,29.0075,41300.0
2006-01-31 09:40:00,50.2,50.22,50.08,50.18,52800.0,29.0133,29.0248,28.9439,29.0017,52800.0
2006-01-31 09:45:00,50.17,50.21,50.1,50.12,46600.0,28.9959,29.019,28.9555,28.967,46600.0
2006-01-31 09:50:00,50.13,50.15,50.12,50.15,32100.0,28.9728,28.9844,28.967,28.9844,32100.0
2006-01-31 09:55:00,50.14,50.14,50.02,50.03,56600.0,28.9786,28.9786,28.9092,28.915,56600.0
2006-01-31 10:00:00,50.03,50.09,49.9,50.02,52500.0,28.915,28.9497,28.8399,28.9092,52500.0
2006-01-31 10:05:00,50.0,50.06,49.96,50.02,30400.0,28.8977,28.9323,28.8746,28.9092,30400.0
2006-01-31 10:10:00,50.02,50.03,50.0,50.01,31900.0,28.9092,28.915,28.8977,28.9034,31900.0
2006-01-31 10:15:00,50.03,50.07,50.0,50.05,28400.0,28.915,28.9381,28.8977,28.9266,28400.0
2006-01-31 10:20:00,50.05,50.12,50.02,50.11,22200.0,28.9266,28.967,28.9092,28.9612,22200.0
2006-01-31 10:25:00,50.1,50.17,50.1,50.14,16600.0,28.9555,28.9959,28.9555,28.9786,16600.0
2006-01-31 10:30:00,50.14,50.16,50.13,50.15,18000.0,28.9786,28.9901,28.9728,28.9844,18000.0
2006-01-31 10:35:00,50.15,50.18,50.1,50.18,20900.0,28.9844,29.0017,28.9555,29.0017,20900.0
2006-01-31 10:40:00,50.17,50.2,50.14,50.19,10300.0,28.9959,29.0133,28.9786,29.0075,10300.0
2006-01-31 10:45:00,50.18,50.23,50.18,50.22,19000.0,29.0017,29.0306,29.0017,29.0248,19000.0
2006-01-31 10:50:00,50.22,50.29,50.22,50.29,21800.0,29.0248,29.0653,29.0248,29.0653,21800.0
2006-01-31 10:55:00,50.29,50.31,50.27,50.3,47100.0,29.0653,29.0768,29.0537,29.0711,47100.0
2006-01-31 11:00:00,50.31,50.32,50.21,50.22,23700.0,29.0768,29.0826,29.019,29.0248,23700.0
2006-01-31 11:05:00,50.22,50.24,50.18,50.18,13600.0,29.0248,29.0364,29.0017,29.0017,13600.0
2006-01-31 11:10:00,50.19,50.23,50.17,50.23,16300.0,29.0075,29.0306,28.9959,29.0306,16300.0
2006-01-31 11:15:00,50.22,50.23,50.2,50.22,14300.0,29.0248,29.0306,29.0133,29.0248,14300.0
2006-01-31 11:20:00,50.22,50.25,50.21,50.25,36600.0,29.0248,29.0422,29.019,29.0422,36600.0
2006-01-31 11:25:00,50.25,50.26,50.23,50.26,39000.0,29.0422,29.0479,29.0306,29.0479,39000.0
2006-01-31 11:30:00,50.25,50.27,50.25,50.25,23800.0,29.0422,29.0537,29.0422,29.0422,23800.0
2006-01-31 11:35:00,50.26,50.28,50.25,50.28,22400.0,29.0479,29.0595,29.0422,29.0595,22400.0
2006-01-31 11:40:00,50.29,50.29,50.25,50.29,38500.0,29.0653,29.0653,29.0422,29.0653,38500.0
2006-01-31 11:45:00,50.28,50.47,50.28,50.46,60800.0,29.0595,29.1693,29.0595,29.1635,60800.0
2006-01-31 11:50:00,50.46,50.47,50.44,50.47,22000.0,29.1635,29.1693,29.152,29.1693,22000.0
2006-01-31 11:55:00,50.47,50.49,50.43,50.46,25500.0,29.1693,29.1809,29.1462,29.1635,25500.0
2006-01-31 12:00:00,50.46,50.49,50.43,50.48,40200.0,29.1635,29.1809,29.1462,29.1751,40200.0
2006-01-31 12:05:00,50.49,50.64,50.49,50.63,47500.0,29.1809,29.2676,29.1809,29.2618,47500.0
2006-01-31 12:10:00,50.63,50.68,50.62,50.65,38900.0,29.2618,29.2907,29.256,29.2733,38900.0
2006-01-31 12:15:00,50.65,50.69,50.64,50.65,53300.0,29.2733,29.2965,29.2676,29.2733,53300.0
2006-01-31 12:20:00,50.64,50.65,50.57,50.6,30300.0,29.2676,29.2733,29.2271,29.2444,30300.0
2006-01-31 12:25:00,50.59,50.59,50.48,50.5,23800.0,29.2387,29.2387,29.1751,29.1866,23800.0
2006-01-31 12:30:00,50.49,50.5,50.45,50.45,19500.0,29.1809,29.1866,29.1577,29.1577,19500.0
2006-01-31 12:35:00,50.44,50.55,50.43,50.55,40600.0,29.152,29.2155,29.1462,29.2155,40600.0
2006-01-31 12:40:00,50.52,50.53,50.51,50.52,8400.0,29.1982,29.204,29.1924,29.1982,8400.0
2006-01-31 12:45:00,50.52,50.52,50.5,50.5,6500.0,29.1982,29.1982,29.1866,29.1866,6500.0
2006-01-31 12:50:00,50.5,50.5,50.48,50.48,16400.0,29.1866,29.1866,29.1751,29.1751,16400.0
2006-01-31 12:55:00,50.48,50.54,50.48,50.54,11600.0,29.1751,29.2098,29.1751,29.2098,11600.0
2006-01-31 13:00:00,50.54,50.58,50.54,50.57,14000.0,29.2098,29.2329,29.2098,29.2271,14000.0
2006-01-31 13:05:00,50.57,50.6,50.57,50.59,8400.0,29.2271,29.2444,29.2271,29.2387,8400.0
2006-01-31 13:10:00,50.6,50.63,50.6,50.63,21300.0,29.2444,29.2618,29.2444,29.2618,21300.0
2006-01-31 13:15:00,50.62,50.63,50.62,50.63,15400.0,29.256,29.2618,29.256,29.2618,15400.0
2006-01-31 13:20:00,50.63,50.75,50.63,50.75,53500.0,29.2618,29.3311,29.2618,29.3311,53500.0
2006-01-31 13:25:00,50.75,50.98,50.75,50.84,100000.0,29.3311,29.4641,29.3311,29.3832,100000.0
2006-01-31 13:30:00,50.84,50.85,50.79,50.82,46600.0,29.3832,29.3889,29.3543,29.3716,46600.0
2006-01-31 13:35:00,50.82,50.83,50.68,50.69,43000.0,29.3716,29.3774,29.2907,29.2965,43000.0
2006-01-31 13:40:00,50.7,50.7,50.6,50.6,12200.0,29.3022,29.3022,29.2444,29.2444,12200.0
2006-01-31 13:45:00,50.61,50.65,50.6,50.65,19700.0,29.2502,29.2733,29.2444,29.2733,19700.0
2006-01-31 13:50:00,50.65,50.75,50.65,50.69,19500.0,29.2733,29.3311,29.2733,29.2965,19500.0
2006-01-31 13:55:00,50.69,50.77,50.68,50.7,26900.0,29.2965,29.3427,29.2907,29.3022,26900.0
2006-01-31 14:00:00,50.68,50.71,50.67,50.67,22400.0,29.2907,29.308,29.2849,29.2849,22400.0
2006-01-31 14:05:00,50.67,50.67,50.62,50.63,8600.0,29.2849,29.2849,29.256,29.2618,8600.0
2006-01-31 14:10:00,50.63,50.64,50.4,50.45,22800.0,29.2618,29.2676,29.1289,29.1577,22800.0
2006-01-31 14:15:00,50.45,50.63,50.4,50.54,50400.0,29.1577,29.2618,29.1289,29.2098,50400.0
2006-01-31 14:20:00,50.54,50.55,50.19,50.19,85500.0,29.2098,29.2155,29.0075,29.0075,85500.0
2006-01-31 14:25:00,50.2,50.5,50.2,50.44,34400.0,29.0133,29.1866,29.0133,29.152,34400.0
2006-01-31 14:30:00,50.48,50.52,50.42,50.42,25600.0,29.1751,29.1982,29.1404,29.1404,25600.0
2006-01-31 14:35:00,50.43,50.54,50.4,50.53,42700.0,29.1462,29.2098,29.1289,29.204,42700.0
2006-01-31 14:40:00,50.53,50.59,50.49,50.55,35500.0,29.204,29.2387,29.1809,29.2155,35500.0
2006-01-31 14:45:00,50.54,50.6,50.53,50.59,16600.0,29.2098,29.2444,29.204,29.2387,16600.0
2006-01-31 14:50:00,50.59,50.67,50.55,50.63,39500.0,29.2387,29.2849,29.2155,29.2618,39500.0
2006-01-31 14:55:00,50.64,50.7,50.61,50.68,28700.0,29.2676,29.3022,29.2502,29.2907,28700.0
2006-01-31 15:00:00,50.69,50.85,50.69,50.73,42500.0,29.2965,29.3889,29.2965,29.3196,42500.0
2006-01-31 15:05:00,50.73,50.78,50.69,50.78,36100.0,29.3196,29.3485,29.2965,29.3485,36100.0
2006-01-31 15:10:00,50.76,50.79,50.66,50.66,27000.0,29.3369,29.3543,29.2791,29.2791,27000.0
2006-01-31 15:15:00,50.67,50.69,50.61,50.63,61400.0,29.2849,29.2965,29.2502,29.2618,61400.0
2006-01-31 15:20:00,50.7,50.71,50.68,50.71,48500.0,29.3022,29.308,29.2907,29.308,48500.0
2006-01-31 15:25:00,50.69,50.78,50.64,50.78,53100.0,29.2965,29.3485,29.2676,29.3485,53100.0
2006-01-31 15:30:00,50.78,50.85,50.7,50.71,74700.0,29.3485,29.3889,29.3022,29.308,74700.0
2006-01-31 15:35:00,50.71,50.8,50.71,50.8,96200.0,29.308,29.36,29.308,29.36,96200.0
2006-01-31 15:40:00,50.77,50.83,50.7,50.75,98900.0,29.3427,29.3774,29.3022,29.3311,98900.0
2006-01-31 15:45:00,50.75,50.75,50.72,50.75,94700.0,29.3311,29.3311,29.3138,29.3311,94700.0
2006-01-31 15:50:00,50.74,50.8,50.72,50.73,81600.0,29.3254,29.36,29.3138,29.3196,81600.0
2006-01-31 15:55:00,50.72,50.73,50.67,50.67,48000.0,29.3138,29.3196,29.2849,29.2849,48000.0
2006-02-01 09:30:00,50.41,50.59,50.26,50.5,75300.0,29.1346,29.2387,29.0479,29.1866,75300.0
2006-02-01 09:35:00,50.5,50.5,50.2,50.27,37600.0,29.1866,29.1866,29.0133,29.0537,37600.0
2006-02-01 09:40:00,50.15,50.45,50.15,50.27,31000.0,28.9844,29.1577,28.9844,29.0537,31000.0
2006-02-01 09:45:00,50.22,50.61,50.17,50.6,55400.0,29.0248,29.2502,28.9959,29.2444,55400.0
2006-02-01 09:50:00,50.59,50.59,50.46,50.46,54100.0,29.2387,29.2387,29.1635,29.1635,54100.0
2006-02-01 09:55:00,50.45,50.51,50.37,50.39,43700.0,29.1577,29.1924,29.1115,29.1231,43700.0
2006-02-01 10:00:00,50.39,50.39,50.26,50.33,55400.0,29.1231,29.1231,29.0479,29.0884,55400.0
2006-02-01 10:05:00,50.33,50.35,50.22,50.24,42700.0,29.0884,29.1,29.0248,29.0364,42700.0
2006-02-01 10:10:00,50.24,50.24,50.02,50.09,49800.0,29.0364,29.0364,28.9092,28.9497,49800.0
2006-02-01 10:15:00,50.07,50.24,50.04,50.17,29300.0,28.9381,29.0364,28.9208,28.9959,29300.0
2006-02-01 10:20:00,50.15,50.4,50.15,50.34,27100.0,28.9844,29.1289,28.9844,29.0942,27100.0
2006-02-01 10:25:00,50.34,50.34,50.11,50.14,146300.0,29.0942,29.0942,28.9612,28.9786,146300.0
2006-02-01 10:30:00,50.13,50.24,50.07,50.24,95600.0,28.9728,29.0364,28.9381,29.0364,95600.0
2006-02-01 10:35:00,50.24,50.36,50.12,50.19,94500.0,29.0364,29.1057,28.967,29.0075,94500.0
2006-02-01 10:40:00,50.18,50.26,50.16,50.19,34200.0,29.0017,29.0479,28.9901,29.0075,34200.0
2006-02-01 10:45:00,50.19,50.24,50.09,50.13,44000.0,29.0075,29.0364,28.9497,28.9728,44000.0
2006-02-01 10:50:00,50.14,50.17,50.11,50.16,19700.0,28.9786,28.9959,28.9612,28.9901,19700.0
2006-02-01 10:55:00,50.15,50.19,49.98,50.03,41000.0,28.9844,29.0075,28.8861,28.915,41000.0
2006-02-01 11:00:00,50.03,50.08,50.03,50.07,29100.0,28.915,28.9439,28.915,28.9381,29100.0
2006-02-01 11:05:00,50.08,50.14,50.07,50.13,23700.0,28.9439,28.9786,28.9381,28.9728,23700.0
2006-02-01 11:10:00,50.12,50.18,50.11,50.13,25000.0,28.967,29.0017,28.9612,28.9728,25000.0
2006-02-01 11:15:00,50.13,50.15,50.1,50.12,23900.0,28.9728,28.9844,28.9555,28.967,23900.0
2006-02-01 11:20:00,50.1,50.12,49.94,49.94,26600.0,28.9555,28.967,28.863,28.863,26600.0
2006-02-01 11:25:00,49.94,50.02,49.94,50.01,27300.0,28.863,28.9092,28.863,28.9034,27300.0
2006-02-01 11:30:00,50.01,50.04,49.97,50.0,51000.0,28.9034,28.9208,28.8803,28.8977,51000.0
2006-02-01 11:35:00,50.0,50.12,50.0,50.1,16200.0,28.8977,28.967,28.8977,28.9555,16200.0
2006-02-01 11:40:00,50.1,50.11,50.05,50.05,16500.0,28.9555,28.9612,28.9266,28.9266,16500.0
2006-02-01 11:45:00,50.05,50.06,50.01,50.03,23900.0,28.9266,28.9323,28.9034,28.915,23900.0
2006-02-01 11:50:00,50.02,50.1,50.0,50.1,36600.0,28.9092,28.9555,28.8977,28.9555,36600.0
2006-02-01 11:55:00,50.1,50.15,50.07,50.08,25400.0,28.9555,28.9844,28.9381,28.9439,25400.0
2006-02-01 12:00:00,50.07,50.1,50.06,50.09,13100.0,28.9381,28.9555,28.9323,28.9497,13100.0
2006-02-01 12:05:00,50.09,50.1,50.06,50.07,15900.0,28.9497,28.9555,28.9323,28.9381,15900.0
2006-02-01 12:10:00,50.07,50.08,49.9,49.96,27500.0,28.9381,28.9439,28.8399,28.8746,27500.0
2006-02-01 12:15:00,49.97,50.0,49.85,49.85,27000.0,28.8803,28.8977,28.811,28.811,27000.0
2006-02-01 12:20:00,49.88,49.97,49.85,49.95,16300.0,28.8283,28.8803,28.811,28.8688,16300.0
2006-02-01 12:25:00,49.96,50.0,49.94,50.0,24500.0,28.8746,28.8977,28.863,28.8977,24500.0
2006-02-01 12:30:00,50.0,50.03,50.0,50.02,27200.0,28.8977,28.915,28.8977,28.9092,27200.0
2006-02-01 12:35:00,50.02,50.04,49.95,49.95,35400.0,28.9092,28.9208,28.8688,28.8688,35400.0
2006-02-01 12:40:00,49.95,49.95,49.86,49.88,9900.0,28.8688,28.8688,28.8168,28.8283,9900.0
2006-02-01 12:45:00,49.88,49.92,49.81,49.89,38000.0,28.8283,28.8514,28.7879,28.8341,38000.0
2006-02-01 12:50:00,49.89,49.9,49.82,49.82,22000.0,28.8341,28.8399,28.7936,28.7936,22000.0
2006-02-01 12:55:00,49.82,50.09,49.76,49.85,26700.0,28.7936,28.9497,28.759,28.811,26700.0
2006-02-01 13:00:00,49.85,49.88,49.82,49.82,40700.0,28.811,28.8283,28.7936,28.7936,40700.0
2006-02-01 13:05:00,49.83,49.87,49.82,49.86,17000.0,28.7994,28.8225,28.7936,28.8168,17000.0
2006-02-01 13:10:00,49.86,49.86,49.8,49.8,42100.0,28.8168,28.8168,28.7821,28.7821,42100.0
2006-02-01 13:15:00,49.8,49.81,49.72,49.73,41300.0,28.7821,28.7879,28.7358,28.7416,41300.0
2006-02-01 13:20:00,49.73,49.8,49.73,49.79,135700.0,28.7416,28.7821,28.7416,28.7763,135700.0
2006-02-01 13:25:00,49.79,49.8,49.74,49.77,21700.0,28.7763,28.7821,28.7474,28.7647,21700.0
2006-02-01 13:30:00,49.77,49.77,49.7,49.72,32600.0,28.7647,28.7647,28.7243,28.7358,32600.0
2006-02-01 13:35:00,49.72,49.75,49.71,49.72,25800.0,28.7358,28.7532,28.7301,28.7358,25800.0
2006-02-01 13:40:00,49.72,49.72,49.62,49.63,71100.0,28.7358,28.7358,28.678,28.6838,71100.0
2006-02-01 13:45:00,49.63,49.63,49.53,49.57,85600.0,28.6838,28.6838,28.626,28.6491,85600.0
2006-02-01 13:50:00,49.57,49.57,49.5,49.52,36000.0,28.6491,28.6491,28.6087,28.6203,36000.0
2006-02-01 13:55:00,49.52,49.52,49.4,49.45,83600.0,28.6203,28.6203,28.5509,28.5798,83600.0
2006-02-01 14:00:00,49.45,49.9,49.43,49.54,87700.0,28.5798,28.8399,28.5682,28.6318,87700.0
2006-02-01 14:05:00,49.53,49.6,49.53,49.58,42000.0,28.626,28.6665,28.626,28.6549,42000.0
2006-02-01 14:10:00,49.58,49.59,49.52,49.53,27500.0,28.6549,28.6607,28.6203,28.626,27500.0
2006-02-01 14:15:00,49.52,49.55,49.5,49.55,28600.0,28.6203,28.6376,28.6087,28.6376,28600.0
2006-02-01 14:20:00,49.55,49.63,49.5,49.63,58200.0,28.6376,28.6838,28.6087,28.6838,58200.0
2006-02-01 14:25:00,49.64,49.66,49.58,49.61,35000.0,28.6896,28.7012,28.6549,28.6723,35000.0
2006-02-01 14:30:00,49.61,49.8,49.6,49.76,45100.0,28.6723,28.7821,28.6665,28.759,45100.0
2006-02-01 14:35:00,49.76,49.85,49.76,49.76,27400.0,28.759,28.811,28.759,28.759,27400.0
2006-02-01 14:40:00,49.77,49.84,49.73,49.83,19800.0,28.7647,28.8052,28.7416,28.7994,19800.0
2006-02-01 14:45:00,49.83,49.83,49.71,49.71,29900.0,28.7994,28.7994,28.7301,28.7301,29900.0
2006-02-01 14:50:00,49.72,49.72,49.69,49.7,45900.0,28.7358,28.7358,28.7185,28.7243,45900.0
2006-02-01 14:55:00,49.7,49.82,49.66,49.82,38300.0,28.7243,28.7936,28.7012,28.7936,38300.0
2006-02-01 15:00:00,49.83,49.83,49.77,49.82,32300.0,28.7994,28.7994,28.7647,28.7936,32300.0
2006-02-01 15:05:00,49.8,49.81,49.7,49.74,77200.0,28.7821,28.7879,28.7243,28.7474,77200.0
2006-02-01 15:10:00,49.73,49.82,49.66,49.81,126500.0,28.7416,28.7936,28.7012,28.7879,126500.0
2006-02-01 15:15:00,49.79,49.88,49.79,49.85,32500.0,28.7763,28.8283,28.7763,28.811,32500.0
2006-02-01 15:20:00,49.86,49.95,49.85,49.9,34200.0,28.8168,28.8688,28.811,28.8399,34200.0
2006-02-01 15:25:00,49.91,49.92,49.87,49.87,27600.0,28.8457,28.8514,28.8225,28.8225,27600.0
2006-02-01 15:30:00,49.87,49.93,49.85,49.93,70600.0,28.8225,28.8572,28.811,28.8572,70600.0
2006-02-01 15:35:00,49.92,49.95,49.84,49.88,74400.0,28.8514,28.8688,28.8052,28.8283,74400.0
2006-02-01 15:40:00,49.88,49.96,49.85,49.96,96300.0,28.8283,28.8746,28.811,28.8746,96300.0
2006-02-01 15:45:00,49.96,50.18,49.93,50.15,118000.0,28.8746,29.0017,28.8572,28.9844,118000.0
2006-02-01 15:50:00,50.15,50.16,50.02,50.04,182000.0,28.9844,28.9901,28.9092,28.9208,182000.0
2006-02-01 15:55:00,50.05,50.05,49.98,50.03,78300.0,28.9266,28.9266,28.8861,28.915,78300.0
2006-02-02 09:30:00,50.2,50.39,50.19,50.36,93800.0,29.0133,29.1231,29.0075,29.1057,93800.0
2006-02-02 09:35:00,50.36,50.36,50.15,50.29,38400.0,29.1057,29.1057,28.9844,29.0653,38400.0
2006-02-02 09:40:00,50.3,50.34,50.1,50.14,44800.0,29.0711,29.0942,28.9555,28.9786,44800.0
2006-02-02 09:45:00,50.15,50.2,50.13,50.16,101000.0,28.9844,29.0133,28.9728,28.9901,101000.0
2006-02-02 09:50:00,50.16,50.29,50.15,50.26,58600.0,28.9901,29.0653,28.9844,29.0479,58600.0
2006-02-02 09:55:00,50.26,50.27,50.18,50.18,20500.0,29.0479,29.0537,29.0017,29.0017,20500.0
2006-02-02 10:00:00,50.19,50.25,50.18,50.2,69900.0,29.0075,29.0422,29.0017,29.0133,69900.0
2006-02-02 10:05:00,50.2,50.21,50.16,50.17,81500.0,29.0133,29.019,28.9901,28.9959,81500.0
2006-02-02 10:10:00,50.17,50.2,50.14,50.14,27300.0,28.9959,29.0133,28.9786,28.9786,27300.0
2006-02-02 10:15:00,50.14,50.19,50.13,50.17,33600.0,28.9786,29.0075,28.9728,28.9959,33600.0
2006-02-02 10:20:00,50.17,50.17,50.08,50.12,38300.0,28.9959,28.9959,28.9439,28.967,38300.0
2006-02-02 10:25:00,50.12,50.12,50.07,50.08,31300.0,28.967,28.967,28.9381,28.9439,31300.0
2006-02-02 10:30:00,50.08,50.1,50.02,50.03,26200.0,28.9439,28.9555,28.9092,28.915,26200.0
2006-02-02 10:35:00,50.03,50.03,49.91,49.95,47800.0,28.915,28.915,28.8457,28.8688,47800.0
2006-02-02 10:40:00,49.95,49.96,49.71,49.71,40700.0,28.8688,28.8746,28.7301,28.7301,40700.0
2006-02-02 10:45:00,49.72,49.74,49.6,49.61,48600.0,28.7358,28.7474,28.6665,28.6723,48600.0
2006-02-02 10:50:00,49.6,49.83,49.6,49.79,48000.0,28.6665,28.7994,28.6665,28.7763,48000.0
2006-02-02 10:55:00,49.83,49.85,49.72,49.73,31500.0,28.7994,28.811,28.7358,28.7416,31500.0
2006-02-02 11:00:00,49.74,49.74,49.59,49.67,36000.0,28.7474,28.7474,28.6607,28.7069,36000.0
2006-02-02 11:05:00,49.67,49.68,49.6,49.6,45400.0,28.7069,28.7127,28.6665,28.6665,45400.0
2006-02-02 11:10:00,49.59,49.6,49.51,49.51,66800.0,28.6607,28.6665,28.6145,28.6145,66800.0
2006-02-02 11:15:00,49.52,49.53,49.5,49.52,53600.0,28.6203,28.626,28.6087,28.6203,53600.0
2006-02-02 11:20:00,49.53,49.53,49.5,49.52,56800.0,28.626,28.626,28.6087,28.6203,56800.0
2006-02-02 11:25:00,49.51,49.51,48.85,48.85,158100.0,28.6145,28.6145,28.233,28.233,158100.0
2006-02-02 11:30:00,48.85,49.12,48.75,49.1,105700.0,28.233,28.3891,28.1752,28.3775,105700.0
2006-02-02 11:35:00,49.1,49.18,49.04,49.18,91800.0,28.3775,28.4237,28.3428,28.4237,91800.0
2006-02-02 11:40:00,49.18,49.34,49.18,49.32,49200.0,28.4237,28.5162,28.4237,28.5047,49200.0
2006-02-02 11:45:00,49.32,49.39,49.32,49.37,48300.0,28.5047,28.5451,28.5047,28.5336,48300.0
2006-02-02 11:50:00,49.37,49.38,49.17,49.18,36000.0,28.5336,28.5393,28.418,28.4237,36000.0
2006-02-02 11:55:00,49.2,49.3,49.2,49.28,35400.0,28.4353,28.4931,28.4353,28.4815,35400.0
2006-02-02 12:00:00,49.28,49.39,49.27,49.38,28200.0,28.4815,28.5451,28.4758,28.5393,28200.0
2006-02-02 12:05:00,49.39,49.47,49.37,49.42,28400.0,28.5451,28.5914,28.5336,28.5625,28400.0
2006-02-02 12:10:00,49.4,49.42,49.28,49.29,26900.0,28.5509,28.5625,28.4815,28.4873,26900.0
2006-02-02 12:15:00,49.31,49.41,49.31,49.35,22100.0,28.4989,28.5567,28.4989,28.522,22100.0
2006-02-02 12:20:00,49.36,49.4,49.33,49.34,33800.0,28.5278,28.5509,28.5104,28.5162,33800.0
2006-02-02 12:25:00,49.34,49.34,49.18,49.18,38200.0,28.5162,28.5162,28.4237,28.4237,38200.0
2006-02-02 12:30:00,49.18,49.34,49.17,49.34,26000.0,28.4237,28.5162,28.418,28.5162,26000.0
2006-02-02 12:35:00,49.34,49.34,49.29,49.33,25800.0,28.5162,28.5162,28.4873,28.5104,25800.0
2006-02-02 12:40:00,49.33,49.33,49.31,49.32,23800.0,28.5104,28.5104,28.4989,28.5047,23800.0
2006-02-02 12:45:00,49.31,49.36,49.3,49.31,29800.0,28.4989,28.5278,28.4931,28.4989,29800.0
2006-02-02 12:50:00,49.32,49.34,49.28,49.29,10900.0,28.5047,28.5162,28.4815,28.4873,10900.0
2006-02-02 12:55:00,49.28,49.29,49.2,49.23,12000.0,28.4815,28.4873,28.4353,28.4526,12000.0
2006-02-02 13:00:00,49.23,49.26,49.21,49.25,19800.0,28.4526,28.47,28.4411,28.4642,19800.0
2006-02-02 13:05:00,49.25,49.25,49.2,49.21,8000.0,28.4642,28.4642,28.4353,28.4411,8000.0
2006-02-02 13:10:00,49.2,49.28,49.19,49.28,28500.0,28.4353,28.4815,28.4295,28.4815,28500.0
2006-02-02 13:15:00,49.28,49.3,49.28,49.28,22000.0,28.4815,28.4931,28.4815,28.4815,22000.0
2006-02-02 13:20:00,49.28,49.3,49.28,49.28,25000.0,28.4815,28.4931,28.4815,28.4815,25000.0
2006-02-02 13:25:00,49.29,49.3,49.26,49.26,25500.0,28.4873,28.4931,28.47,28.47,25500.0
2006-02-02 13:30:00,49.25,49.26,49.18,49.18,16200.0,28.4642,28.47,28.4237,28.4237,16200.0
2006-02-02 13:35:00,49.18,49.19,49.11,49.11,24600.0,28.4237,28.4295,28.3833,28.3833,24600.0
2006-02-02 13:40:00,49.12,49.17,49.08,49.13,38800.0,28.3891,28.418,28.366,28.3948,38800.0
2006-02-02 13:45:00,49.13,49.18,49.1,49.16,17200.0,28.3948,28.4237,28.3775,28.4122,17200.0
2006-02-02 13:50:00,49.16,49.16,49.13,49.13,10000.0,28.4122,28.4122,28.3948,28.3948,10000.0
2006-02-02 13:55:00,49.13,49.15,49.1,49.11,23200.0,28.3948,28.4064,28.3775,28.3833,23200.0
2006-02-02 14:00:00,49.11,49.15,49.09,49.14,13900.0,28.3833,28.4064,28.3717,28.4006,13900.0
2006-02-02 14:05:00,49.14,49.16,49.1,49.16,27200.0,28.4006,28.4122,28.3775,28.4122,27200.0
2006-02-02 14:10:00,49.16,49.21,49.15,49.18,21900.0,28.4122,28.4411,28.4064,28.4237,21900.0
2006-02-02 14:15:00,49.17,49.18,49.07,49.1,15500.0,28.418,28.4237,28.3602,28.3775,15500.0
2006-02-02 14:20:00,49.1,49.11,49.01,49.02,14400.0,28.3775,28.3833,28.3255,28.3313,14400.0
2006-02-02 14:25:00,49.03,49.03,48.96,48.97,27300.0,28.3371,28.3371,28.2966,28.3024,27300.0
2006-02-02 14:30:00,48.98,49.16,48.95,49.16,33500.0,28.3082,28.4122,28.2908,28.4122,33500.0
2006-02-02 14:35:00,49.16,49.27,49.16,49.26,51000.0,28.4122,28.4758,28.4122,28.47,51000.0
2006-02-02 14:40:00,49.26,49.27,49.17,49.21,17100.0,28.47,28.4758,28.418,28.4411,17100.0
2006-02-02 14:45:00,49.22,49.23,49.06,49.06,30600.0,28.4469,28.4526,28.3544,28.3544,30600.0
2006-02-02 14:50:00,49.07,49.07,48.96,49.0,37600.0,28.3602,28.3602,28.2966,28.3197,37600.0
2006-02-02 14:55:00,49.0,49.01,48.9,48.9,34700.0,28.3197,28.3255,28.2619,28.2619,34700.0
2006-02-02 15:00:00,48.9,48.9,48.81,48.83,41900.0,28.2619,28.2619,28.2099,28.2215,41900.0
2006-02-02 15:05:00,48.83,49.0,48.82,48.96,38500.0,28.2215,28.3197,28.2157,28.2966,38500.0
2006-02-02 15:10:00,48.97,48.97,48.89,48.94,22900.0,28.3024,28.3024,28.2561,28.285,22900.0
2006-02-02 15:15:00,48.94,49.03,48.94,48.99,48900.0,28.285,28.3371,28.285,28.3139,48900.0
2006-02-02 15:20:00,48.99,49.01,48.93,48.99,29700.0,28.3139,28.3255,28.2793,28.3139,29700.0
2006-02-02 15:25:00,49.0,49.04,48.96,48.98,36200.0,28.3197,28.3428,28.2966,28.3082,36200.0
2006-02-02 15:30:00,49.0,49.1,48.98,49.09,64400.0,28.3197,28.3775,28.3082,28.3717,64400.0
2006-02-02 15:35:00,49.1,49.19,49.09,49.14,62700.0,28.3775,28.4295,28.3717,28.4006,62700.0
2006-02-02 15:40:00,49.13,49.13,49.01,49.06,53700.0,28.3948,28.3948,28.3255,28.3544,53700.0
2006-02-02 15:45:00,49.06,49.12,49.06,49.11,67300.0,28.3544,28.3891,28.3544,28.3833,67300.0
2006-02-02 15:50:00,49.12,49.13,49.02,49.03,90400.0,28.3891,28.3948,28.3313,28.3371,90400.0
2006-02-02 15:55:00,49.03,49.03,48.97,48.97,142100.0,28.3371,28.3371,28.3024,28.3024,142100.0
2006-02-03 09:30:00,48.45,48.65,48.4,48.45,64100.0,28.0018,28.1174,27.9729,28.0018,64100.0
2006-02-03 09:35:00,48.44,48.44,47.6,48.35,120200.0,27.9961,27.9961,27.5106,27.944,120200.0
2006-02-03 09:40:00,48.3,48.68,48.3,48.63,53500.0,27.9151,28.1348,27.9151,28.1059,53500.0
2006-02-03 09:45:00,48.63,48.68,48.55,48.62,66000.0,28.1059,28.1348,28.0596,28.1001,66000.0
2006-02-03 09:50:00,48.64,48.69,48.51,48.63,51400.0,28.1117,28.1406,28.0365,28.1059,51400.0
2006-02-03 09:55:00,48.61,48.62,48.51,48.61,45100.0,28.0943,28.1001,28.0365,28.0943,45100.0
2006-02-03 10:00:00,48.57,48.74,48.44,48.74,48300.0,28.0712,28.1694,27.9961,28.1694,48300.0
2006-02-03 10:05:00,48.72,48.97,48.71,48.96,56300.0,28.1579,28.3024,28.1521,28.2966,56300.0
2006-02-03 10:10:00,48.92,49.11,48.87,49.0,37500.0,28.2735,28.3833,28.2446,28.3197,37500.0
2006-02-03 10:15:00,49.03,49.15,48.99,49.09,26500.0,28.3371,28.4064,28.3139,28.3717,26500.0
2006-02-03 10:20:00,49.09,49.2,49.07,49.16,27600.0,28.3717,28.4353,28.3602,28.4122,27600.0
2006-02-03 10:25:00,49.14,49.19,49.12,49.12,51500.0,28.4006,28.4295,28.3891,28.3891,51500.0
2006-02-03 10:30:00,49.12,49.14,49.06,49.1,22000.0,28.3891,28.4006,28.3544,28.3775,22000.0
2006-02-03 10:35:00,49.09,49.11,48.97,49.0,40100.0,28.3717,28.3833,28.3024,28.3197,40100.0
2006-02-03 10:40:00,49.02,49.02,48.65,48.68,45800.0,28.3313,28.3313,28.1174,28.1348,45800.0
2006-02-03 10:45:00,48.68,48.74,48.5,48.5,75900.0,28.1348,28.1694,28.0307,28.0307,75900.0
2006-02-03 10:50:00,48.5,48.62,48.5,48.6,27900.0,28.0307,28.1001,28.0307,28.0885,27900.0
2006-02-03 10:55:00,48.62,48.8,48.58,48.78,22500.0,28.1001,28.2041,28.077,28.1926,22500.0
2006-02-03 11:00:00,48.78,48.84,48.78,48.8,21600.0,28.1926,28.2272,28.1926,28.2041,21600.0
2006-02-03 11:05:00,48.8,48.9,48.75,48.9,38300.0,28.2041,28.2619,28.1752,28.2619,38300.0
2006-02-03 11:10:00,48.91,49.0,48.86,48.92,28000.0,28.2677,28.3197,28.2388,28.2735,28000.0
2006-02-03 11:15:00,48.91,48.99,48.83,48.99,25100.0,28.2677,28.3139,28.2215,28.3139,25100.0
2006-02-03 11:20:00,49.0,49.17,48.99,49.09,28100.0,28.3197,28.418,28.3139,28.3717,28100.0
2006-02-03 11:25:00,49.09,49.09,48.89,48.9,18800.0,28.3717,28.3717,28.2561,28.2619,18800.0
2006-02-03 11:30:00,48.91,48.92,48.85,48.86,28300.0,28.2677,28.2735,28.233,28.2388,28300.0
2006-02-03 11:35:00,48.89,49.06,48.87,48.96,41900.0,28.2561,28.3544,28.2446,28.2966,41900.0
2006-02-03 11:40:00,48.98,49.14,48.96,49.09,29300.0,28.3082,28.4006,28.2966,28.3717,29300.0
2006-02-03 11:45:00,49.09,49.15,49.06,49.13,10800.0,28.3717,28.4064,28.3544,28.3948,10800.0
2006-02-03 11:50:00,49.11,49.15,49.08,49.09,17200.0,28.3833,28.4064,28.366,28.3717,17200.0
2006-02-03 11:55:00,49.09,49.14,49.09,49.14,23800.0,28.3717,28.4006,28.3717,28.4006,23800.0
2006-02-03 12:00:00,49.13,49.17,49.12,49.17,25100.0,28.3948,28.418,28.3891,28.418,25100.0
2006-02-03 12:05:00,49.18,49.18,49.15,49.15,23300.0,28.4237,28.4237,28.4064,28.4064,23300.0
2006-02-03 12:10:00,49.15,49.16,49.1,49.12,40500.0,28.4064,28.4122,28.3775,28.3891,40500.0
2006-02-03 12:15:00,49.12,49.14,49.1,49.12,25000.0,28.3891,28.4006,28.3775,28.3891,25000.0
2006-02-03 12:20:00,49.12,49.16,49.11,49.11,23300.0,28.3891,28.4122,28.3833,28.3833,23300.0
2006-02-03 12:25:00,49.12,49.12,49.1,49.11,22200.0,28.3891,28.3891,28.3775,28.3833,22200.0
2006-02-03 12:30:00,49.11,49.13,49.1,49.13,22500.0,28.3833,28.3948,28.3775,28.3948,22500.0
2006-02-03 12:35:00,49.13,49.14,49.1,49.1,18000.0,28.3948,28.4006,28.3775,28.3775,18000.0
2006-02-03 12:40:00,49.1,49.11,49.07,49.1,27000.0,28.3775,28.3833,28.3602,28.3775,27000.0
2006-02-03 12:45:00,49.1,49.14,49.09,49.11,16500.0,28.3775,28.4006,28.3717,28.3833,16500.0
2006-02-03 12:50:00,49.1,49.12,49.09,49.09,13100.0,28.3775,28.3891,28.3717,28.3717,13100.0
2006-02-03 12:55:00,49.09,49.13,49.06,49.13,15900.0,28.3717,28.3948,28.3544,28.3948,15900.0
2006-02-03 13:00:00,49.12,49.15,49.1,49.14,12800.0,28.3891,28.4064,28.3775,28.4006,12800.0
2006-02-03 13:05:00,49.15,49.19,49.12,49.19,15500.0,28.4064,28.4295,28.3891,28.4295,15500.0
2006-02-03 13:10:00,49.19,49.19,49.15,49.16,7200.0,28.4295,28.4295,28.4064,28.4122,7200.0
2006-02-03 13:15:00,49.19,49.3,49.18,49.28,26900.0,28.4295,28.4931,28.4237,28.4815,26900.0
2006-02-03 13:20:00,49.28,49.41,49.28,49.32,36500.0,28.4815,28.5567,28.4815,28.5047,36500.0
2006-02-03 13:25:00,49.32,49.33,49.29,49.32,18200.0,28.5047,28.5104,28.4873,28.5047,18200.0
2006-02-03 13:30:00,49.32,49.34,49.25,49.25,9900.0,28.5047,28.5162,28.4642,28.4642,9900.0
2006-02-03 13:35:00,49.28,49.44,49.27,49.43,25400.0,28.4815,28.574,28.4758,28.5682,25400.0
2006-02-03 13:40:00,49.41,49.46,49.38,49.38,21500.0,28.5567,28.5856,28.5393,28.5393,21500.0
2006-02-03 13:45:00,49.38,49.38,49.32,49.32,17000.0,28.5393,28.5393,28.5047,28.5047,17000.0
2006-02-03 13:50:00,49.31,49.32,49.29,49.29,11500.0,28.4989,28.5047,28.4873,28.4873,11500.0
2006-02-03 13:55:00,49.29,49.29,49.23,49.24,17000.0,28.4873,28.4873,28.4526,28.4584,17000.0
2006-02-03 14:00:00,49.26,49.28,49.19,49.25,13300.0,28.47,28.4815,28.4295,28.4642,13300.0
2006-02-03 14:05:00,49.24,49.24,49.14,49.14,9000.0,28.4584,28.4584,28.4006,28.4006,9000.0
2006-02-03 14:10:00,49.14,49.14,49.0,49.0,20600.0,28.4006,28.4006,28.3197,28.3197,20600.0
2006-02-03 14:15:00,49.01,49.05,48.97,48.98,27000.0,28.3255,28.3486,28.3024,28.3082,27000.0
2006-02-03 14:20:00,48.97,49.04,48.92,48.99,16700.0,28.3024,28.3428,28.2735,28.3139,16700.0
2006-02-03 14:25:00,48.99,48.99,48.91,48.91,21500.0,28.3139,28.3139,28.2677,28.2677,21500.0
2006-02-03 14:30:00,48.91,48.95,48.86,48.93,19600.0,28.2677,28.2908,28.2388,28.2793,19600.0
2006-02-03 14:35:00,48.92,48.93,48.87,48.87,14300.0,28.2735,28.2793,28.2446,28.2446,14300.0
2006-02-03 14:40:00,48.87,48.92,48.81,48.86,15100.0,28.2446,28.2735,28.2099,28.2388,15100.0
2006-02-03 14:45:00,48.83,48.88,48.81,48.87,17600.0,28.2215,28.2504,28.2099,28.2446,17600.0
2006-02-03 14:50:00,48.86,48.92,48.8,48.91,46500.0,28.2388,28.2735,28.2041,28.2677,46500.0
2006-02-03 14:55:00,48.93,48.94,48.8,48.8,28400.0,28.2793,28.285,28.2041,28.2041,28400.0
2006-02-03 15:00:00,48.81,48.95,48.8,48.89,68600.0,28.2099,28.2908,28.2041,28.2561,68600.0
2006-02-03 15:05:00,48.9,48.99,48.9,48.95,27900.0,28.2619,28.3139,28.2619,28.2908,27900.0
2006-02-03 15:10:00,48.95,48.95,48.83,48.83,19900.0,28.2908,28.2908,28.2215,28.2215,19900.0
2006-02-03 15:15:00,48.83,48.84,48.75,48.76,18800.0,28.2215,28.2272,28.1752,28.181,18800.0
2006-02-03 15:20:00,48.76,48.79,48.72,48.79,17700.0,28.181,28.1983,28.1579,28.1983,17700.0
2006-02-03 15:25:00,48.79,48.85,48.78,48.84,31700.0,28.1983,28.233,28.1926,28.2272,31700.0
2006-02-03 15:30:00,48.84,48.84,48.61,48.68,29600.0,28.2272,28.2272,28.0943,28.1348,29600.0
2006-02-03 15:35:00,48.69,48.78,48.66,48.73,38500.0,28.1406,28.1926,28.1232,28.1637,38500.0
2006-02-03 15:40:00,48.76,48.76,48.65,48.68,19700.0,28.181,28.181,28.1174,28.1348,19700.0
2006-02-03 15:45:00,48.7,48.7,48.64,48.66,23800.0,28.1463,28.1463,28.1117,28.1232,23800.0
2006-02-03 15:50:00,48.66,48.67,48.56,48.59,41400.0,28.1232,28.129,28.0654,28.0828,41400.0
2006-02-03 15:55:00,48.58,48.68,48.57,48.67,66600.0,28.077,28.1348,28.0712,28.129,66600.0
2006-02-06 09:30:00,48.6,48.75,48.59,48.64,77500.0,28.0885,28.1752,28.0828,28.1117,77500.0
2006-02-06 09:35:00,48.65,48.85,48.64,48.78,42600.0,28.1174,28.233,28.1117,28.1926,42600.0
2006-02-06 09:40:00,48.78,48.86,48.62,48.68,43300.0,28.1926,28.2388,28.1001,28.1348,43300.0
2006-02-06 09:45:00,48.7,48.72,48.58,48.62,29300.0,28.1463,28.1579,28.077,28.1001,29300.0
2006-02-06 09:50:00,48.58,48.7,48.58,48.68,30700.0,28.077,28.1463,28.077,28.1348,30700.0
2006-02-06 09:55:00,48.7,48.7,48.41,48.43,44700.0,28.1463,28.1463,27.9787,27.9903,44700.0
2006-02-06 10:00:00,48.44,48.59,48.42,48.58,24600.0,27.9961,28.0828,27.9845,28.077,24600.0
2006-02-06 10:05:00,48.58,48.61,48.55,48.56,18100.0,28.077,28.0943,28.0596,28.0654,18100.0
2006-02-06 10:10:00,48.56,48.6,48.53,48.57,29000.0,28.0654,28.0885,28.0481,28.0712,29000.0
2006-02-06 10:15:00,48.59,48.59,48.48,48.54,18600.0,28.0828,28.0828,28.0192,28.0539,18600.0
2006-02-06 10:20:00,48.55,48.56,48.51,48.52,25700.0,28.0596,28.0654,28.0365,28.0423,25700.0
2006-02-06 10:25:00,48.52,48.62,48.5,48.57,28700.0,28.0423,28.1001,28.0307,28.0712,28700.0
2006-02-06 10:30:00,48.57,48.59,48.54,48.56,26600.0,28.0712,28.0828,28.0539,28.0654,26600.0
2006-02-06 10:35:00,48.57,48.58,48.51,48.54,17500.0,28.0712,28.077,28.0365,28.0539,17500.0
2006-02-06 10:40:00,48.54,48.62,48.54,48.55,27800.0,28.0539,28.1001,28.0539,28.0596,27800.0
2006-02-06 10:45:00,48.55,48.65,48.54,48.63,29500.0,28.0596,28.1174,28.0539,28.1059,29500.0
2006-02-06 10:50:00,48.62,48.68,48.55,48.55,23200.0,28.1001,28.1348,28.0596,28.0596,23200.0
2006-02-06 10:55:00,48.58,48.59,48.51,48.59,16900.0,28.077,28.0828,28.0365,28.0828,16900.0
2006-02-06 11:00:00,48.6,48.67,48.57,48.66,21600.0,28.0885,28.129,28.0712,28.1232,21600.0
2006-02-06 11:05:00,48.69,48.77,48.69,48.74,31800.0,28.1406,28.1868,28.1406,28.1694,31800.0
2006-02-06 11:10:00,48.75,48.75,48.71,48.72,19500.0,28.1752,28.1752,28.1521,28.1579,19500.0
2006-02-06 11:15:00,48.71,48.73,48.7,48.73,11300.0,28.1521,28.1637,28.1463,28.1637,11300.0
2006-02-06 11:20:00,48.72,48.84,48.72,48.84,20000.0,28.1579,28.2272,28.1579,28.2272,20000.0
2006-02-06 11:25:00,48.84,48.92,48.84,48.89,27600.0,28.2272,28.2735,28.2272,28.2561,27600.0
2006-02-06 11:30:00,48.89,48.93,48.87,48.91,17600.0,28.2561,28.2793,28.2446,28.2677,17600.0
2006-02-06 11:35:00,48.92,48.93,48.86,48.87,26700.0,28.2735,28.2793,28.2388,28.2446,26700.0
2006-02-06 11:40:00,48.87,48.89,48.85,48.85,19000.0,28.2446,28.2561,28.233,28.233,19000.0
2006-02-06 11:45:00,48.85,48.86,48.84,48.85,21800.0,28.233,28.2388,28.2272,28.233,21800.0
2006-02-06 11:50:00,48.85,48.88,48.84,48.84,24900.0,28.233,28.2504,28.2272,28.2272,24900.0
2006-02-06 11:55:00,48.84,48.92,48.84,48.91,18300.0,28.2272,28.2735,28.2272,28.2677,18300.0
2006-02-06 12:00:00,48.91,49.0,48.91,48.95,25600.0,28.2677,28.3197,28.2677,28.2908,25600.0
2006-02-06 12:05:00,48.97,49.06,48.92,48.95,14900.0,28.3024,28.3544,28.2735,28.2908,14900.0
2006-02-06 12:10:00,48.95,48.97,48.92,48.97,14800.0,28.2908,28.3024,28.2735,28.3024,14800.0
2006-02-06 12:15:00,48.96,48.98,48.9,48.96,14500.0,28.2966,28.3082,28.2619,28.2966,14500.0
2006-02-06 12:20:00,48.95,49.01,48.94,49.0,22400.0,28.2908,28.3255,28.285,28.3197,22400.0
2006-02-06 12:25:00,49.0,49.0,48.85,48.85,24200.0,28.3197,28.3197,28.233,28.233,24200.0
2006-02-06 12:30:00,48.88,48.96,48.85,48.9,17100.0,28.2504,28.2966,28.233,28.2619,17100.0
2006-02-06 12:35:00,48.9,48.91,48.85,48.87,8500.0,28.2619,28.2677,28.233,28.2446,8500.0
2006-02-06 12:40:00,48.87,48.94,48.87,48.94,15100.0,28.2446,28.285,28.2446,28.285,15100.0
2006-02-06 12:45:00,48.95,48.95,48.9,48.92,12600.0,28.2908,28.2908,28.2619,28.2735,12600.0
2006-02-06 12:50:00,48.92,48.94,48.85,48.87,16200.0,28.2735,28.285,28.233,28.2446,16200.0
2006-02-06 12:55:00,48.87,48.9,48.87,48.9,4600.0,28.2446,28.2619,28.2446,28.2619,4600.0
2006-02-06 13:00:00,48.9,48.94,48.89,48.93,12700.0,28.2619,28.285,28.2561,28.2793,12700.0
2006-02-06 13:05:00,48.94,48.95,48.94,48.95,11300.0,28.285,28.2908,28.285,28.2908,11300.0
2006-02-06 13:10:00,48.95,48.99,48.95,48.98,11700.0,28.2908,28.3139,28.2908,28.3082,11700.0
2006-02-06 13:15:00,48.98,49.01,48.95,49.0,8900.0,28.3082,28.3255,28.2908,28.3197,8900.0
2006-02-06 13:20:00,49.01,49.05,48.98,49.02,16400.0,28.3255,28.3486,28.3082,28.3313,16400.0
2006-02-06 13:25:00,49.03,49.07,49.02,49.06,12400.0,28.3371,28.3602,28.3313,28.3544,12400.0
2006-02-06 13:30:00,49.06,49.1,49.03,49.06,22900.0,28.3544,28.3775,28.3371,28.3544,22900.0
2006-02-06 13:35:00,49.07,49.07,48.95,49.02,23000.0,28.3602,28.3602,28.2908,28.3313,23000.0
2006-02-06 13:40:00,49.01,49.04,48.99,49.0,25100.0,28.3255,28.3428,28.3139,28.3197,25100.0
2006-02-06 13:45:00,49.0,49.01,48.96,48.97,15000.0,28.3197,28.3255,28.2966,28.3024,15000.0
2006-02-06 13:50:00,48.97,48.97,48.88,48.88,18200.0,28.3024,28.3024,28.2504,28.2504,18200.0
2006-02-06 13:55:00,48.88,48.9,48.85,48.88,14300.0,28.2504,28.2619,28.233,28.2504,14300.0
2006-02-06 14:00:00,48.87,48.87,48.74,48.75,24900.0,28.2446,28.2446,28.1694,28.1752,24900.0
2006-02-06 14:05:00,48.73,48.81,48.73,48.74,19600.0,28.1637,28.2099,28.1637,28.1694,19600.0
2006-02-06 14:10:00,48.74,48.75,48.66,48.75,10500.0,28.1694,28.1752,28.1232,28.1752,10500.0
2006-02-06 14:15:00,48.75,48.84,48.75,48.82,15800.0,28.1752,28.2272,28.1752,28.2157,15800.0
2006-02-06 14:20:00,48.83,48.95,48.83,48.92,29100.0,28.2215,28.2908,28.2215,28.2735,29100.0
2006-02-06 14:25:00,48.92,48.94,48.9,48.94,14200.0,28.2735,28.285,28.2619,28.285,14200.0
2006-02-06 14:30:00,48.95,48.98,48.87,48.88,21200.0,28.2908,28.3082,28.2446,28.2504,21200.0
2006-02-06 14:35:00,48.88,48.88,48.82,48.87,24300.0,28.2504,28.2504,28.2157,28.2446,24300.0
2006-02-06 14:40:00,48.87,48.88,48.85,48.86,24100.0,28.2446,28.2504,28.233,28.2388,24100.0
2006-02-06 14:45:00,48.86,48.87,48.81,48.82,16900.0,28.2388,28.2446,28.2099,28.2157,16900.0
2006-02-06 14:50:00,48.82,48.89,48.76,48.79,31200.0,28.2157,28.2561,28.181,28.1983,31200.0
2006-02-06 14:55:00,48.79,48.82,48.77,48.77,26300.0,28.1983,28.2157,28.1868,28.1868,26300.0
2006-02-06 15:00:00,48.77,48.81,48.75,48.78,22100.0,28.1868,28.2099,28.1752,28.1926,22100.0
2006-02-06 15:05:00,48.78,48.94,48.78,48.86,59300.0,28.1926,28.285,28.1926,28.2388,59300.0
2006-02-06 15:10:00,48.87,48.89,48.81,48.86,58100.0,28.2446,28.2561,28.2099,28.2388,58100.0
2006-02-06 15:15:00,48.87,48.87,48.79,48.81,38400.0,28.2446,28.2446,28.1983,28.2099,38400.0
2006-02-06 15:20:00,48.84,48.86,48.79,48.85,47400.0,28.2272,28.2388,28.1983,28.233,47400.0
2006-02-06 15:25:00,48.84,48.85,48.81,48.83,23800.0,28.2272,28.233,28.2099,28.2215,23800.0
2006-02-06 15:30:00,48.84,48.89,48.83,48.88,31500.0,28.2272,28.2561,28.2215,28.2504,31500.0
2006-02-06 15:35:00,48.88,48.92,48.8,48.84,45600.0,28.2504,28.2735,28.2041,28.2272,45600.0
2006-02-06 15:40:00,48.85,48.92,48.83,48.91,23400.0,28.233,28.2735,28.2215,28.2677,23400.0
2006-02-06 15:45:00,48.91,49.03,48.9,49.01,69600.0,28.2677,28.3371,28.2619,28.3255,69600.0
2006-02-06 15:50:00,48.99,49.01,48.9,48.92,62800.0,28.3139,28.3255,28.2619,28.2735,62800.0
2006-02-06 15:55:00,48.91,48.92,48.8,48.85,67800.0,28.2677,28.2735,28.2041,28.233,67800.0
2006-02-07 09:30:00,48.55,48.76,48.4,48.73,39300.0,28.0596,28.181,27.9729,28.1637,39300.0
2006-02-07 09:35:00,48.73,48.9,48.53,48.87,27100.0,28.1637,28.2619,28.0481,28.2446,27100.0
2006-02-07 09:40:00,48.86,49.15,48.69,49.1,69900.0,28.2388,28.4064,28.1406,28.3775,69900.0
2006-02-07 09:45:00,49.08,49.2,48.83,48.83,48000.0,28.366,28.4353,28.2215,28.2215,48000.0
2006-02-07 09:50:00,48.85,48.87,48.77,48.87,49700.0,28.233,28.2446,28.1868,28.2446,49700.0
2006-02-07 09:55:00,48.85,48.95,48.7,48.73,22900.0,28.233,28.2908,28.1463,28.1637,22900.0
2006-02-07 10:00:00,48.72,48.8,48.67,48.79,29500.0,28.1579,28.2041,28.129,28.1983,29500.0
2006-02-07 10:05:00,48.79,48.95,48.78,48.95,33500.0,28.1983,28.2908,28.1926,28.2908,33500.0
2006-02-07 10:10:00,48.97,48.97,48.87,48.88,30400.0,28.3024,28.3024,28.2446,28.2504,30400.0
2006-02-07 10:15:00,48.84,48.84,48.67,48.68,30600.0,28.2272,28.2272,28.129,28.1348,30600.0
2006-02-07 10:20:00,48.68,48.72,48.62,48.64,31600.0,28.1348,28.1579,28.1001,28.1117,31600.0
2006-02-07 10:25:00,48.64,48.76,48.64,48.72,14400.0,28.1117,28.181,28.1117,28.1579,14400.0
2006-02-07 10:30:00,48.72,48.72,48.62,48.65,16700.0,28.1579,28.1579,28.1001,28.1174,16700.0
2006-02-07 10:35:00,48.65,48.68,48.54,48.54,24500.0,28.1174,28.1348,28.0539,28.0539,24500.0
2006-02-07 10:40:00,48.54,48.78,48.34,48.38,82800.0,28.0539,28.1926,27.9383,27.9614,82800.0
2006-02-07 10:45:00,48.38,48.38,48.33,48.38,21200.0,27.9614,27.9614,27.9325,27.9614,21200.0
2006-02-07 10:50:00,48.38,48.41,48.29,48.39,29000.0,27.9614,27.9787,27.9094,27.9672,29000.0
2006-02-07 10:55:00,48.41,48.54,48.4,48.52,17300.0,27.9787,28.0539,27.9729,28.0423,17300.0
2006-02-07 11:00:00,48.52,48.63,48.51,48.63,23500.0,28.0423,28.1059,28.0365,28.1059,23500.0
2006-02-07 11:05:00,48.63,48.71,48.58,48.61,21600.0,28.1059,28.1521,28.077,28.0943,21600.0
2006-02-07 11:10:00,48.61,48.62,48.51,48.57,45000.0,28.0943,28.1001,28.0365,28.0712,45000.0
2006-02-07 11:15:00,48.56,48.56,48.47,48.48,13000.0,28.0654,28.0654,28.0134,28.0192,13000.0
2006-02-07 11:20:00,48.49,48.63,48.47,48.55,14600.0,28.025,28.1059,28.0134,28.0596,14600.0
2006-02-07 11:25:00,48.57,48.67,48.54,48.58,10900.0,28.0712,28.129,28.0539,28.077,10900.0
2006-02-07 11:30:00,48.58,48.65,48.58,48.59,10900.0,28.077,28.1174,28.077,28.0828,10900.0
2006-02-07 11:35:00,48.59,48.59,48.49,48.52,10300.0,28.0828,28.0828,28.025,28.0423,10300.0
2006-02-07 11:40:00,48.52,48.52,48.43,48.45,13200.0,28.0423,28.0423,27.9903,28.0018,13200.0
2006-02-07 11:45:00,48.45,48.5,48.4,48.41,11700.0,28.0018,28.0307,27.9729,27.9787,11700.0
2006-02-07 11:50:00,48.41,48.41,48.3,48.35,14500.0,27.9787,27.9787,27.9151,27.944,14500.0
2006-02-07 11:55:00,48.35,48.41,48.35,48.4,14700.0,27.944,27.9787,27.944,27.9729,14700.0
2006-02-07 12:00:00,48.41,48.42,48.37,48.39,13900.0,27.9787,27.9845,27.9556,27.9672,13900.0
2006-02-07 12:05:00,48.4,48.41,48.22,48.24,22200.0,27.9729,27.9787,27.8689,27.8805,22200.0
2006-02-07 12:10:00,48.24,48.26,48.12,48.21,23500.0,27.8805,27.892,27.8111,27.8631,23500.0
2006-02-07 12:15:00,48.19,48.21,48.11,48.19,18000.0,27.8516,27.8631,27.8053,27.8516,18000.0
2006-02-07 12:20:00,48.19,48.21,48.13,48.17,27400.0,27.8516,27.8631,27.8169,27.84,27400.0
2006-02-07 12:25:00,48.15,48.17,48.1,48.15,17600.0,27.8285,27.84,27.7996,27.8285,17600.0
2006-02-07 12:30:00,48.15,48.15,48.12,48.14,23600.0,27.8285,27.8285,27.8111,27.8227,23600.0
2006-02-07 12:35:00,48.15,48.25,48.13,48.18,23800.0,27.8285,27.8863,27.8169,27.8458,23800.0
2006-02-07 12:40:00,48.18,48.25,48.14,48.25,16300.0,27.8458,27.8863,27.8227,27.8863,16300.0
2006-02-07 12:45:00,48.24,48.27,48.21,48.27,22500.0,27.8805,27.8978,27.8631,27.8978,22500.0
2006-02-07 12:50:00,48.26,48.33,48.24,48.32,20500.0,27.892,27.9325,27.8805,27.9267,20500.0
2006-02-07 12:55:00,48.33,48.33,48.3,48.3,5500.0,27.9325,27.9325,27.9151,27.9151,5500.0
2006-02-07 13:00:00,48.3,48.31,48.08,48.08,26000.0,27.9151,27.9209,27.788,27.788,26000.0
2006-02-07 13:05:00,48.08,48.15,48.02,48.04,27100.0,27.788,27.8285,27.7533,27.7649,27100.0
2006-02-07 13:10:00,48.06,48.11,48.0,48.01,51500.0,27.7764,27.8053,27.7418,27.7475,51500.0
2006-02-07 13:15:00,48.05,48.22,48.05,48.19,31700.0,27.7707,27.8689,27.7707,27.8516,31700.0
2006-02-07 13:20:00,48.2,48.22,48.13,48.19,24400.0,27.8574,27.8689,27.8169,27.8516,24400.0
2006-02-07 13:25:00,48.18,48.2,48.13,48.17,20900.0,27.8458,27.8574,27.8169,27.84,20900.0
2006-02-07 13:30:00,48.17,48.25,48.12,48.25,17900.0,27.84,27.8863,27.8111,27.8863,17900.0
2006-02-07 13:35:00,48.25,48.39,48.25,48.38,53800.0,27.8863,27.9672,27.8863,27.9614,53800.0
2006-02-07 13:40:00,48.38,48.43,48.34,48.37,28800.0,27.9614,27.9903,27.9383,27.9556,28800.0
2006-02-07 13:45:00,48.37,48.44,48.37,48.41,9600.0,27.9556,27.9961,27.9556,27.9787,9600.0
2006-02-07 13:50:00,48.42,48.43,48.37,48.4,33300.0,27.9845,27.9903,27.9556,27.9729,33300.0
2006-02-07 13:55:00,48.41,48.43,48.39,48.42,23300.0,27.9787,27.9903,27.9672,27.9845,23300.0
2006-02-07 14:00:00,48.42,48.43,48.37,48.38,10000.0,27.9845,27.9903,27.9556,27.9614,10000.0
2006-02-07 14:05:00,48.36,48.4,48.35,48.36,12200.0,27.9498,27.9729,27.944,27.9498,12200.0
2006-02-07 14:10:00,48.35,48.39,48.35,48.39,8900.0,27.944,27.9672,27.944,27.9672,8900.0
2006-02-07 14:15:00,48.39,48.41,48.37,48.39,20600.0,27.9672,27.9787,27.9556,27.9672,20600.0
2006-02-07 14:20:00,48.39,48.4,48.33,48.39,19600.0,27.9672,27.9729,27.9325,27.9672,19600.0
2006-02-07 14:25:00,48.39,48.55,48.39,48.53,33900.0,27.9672,28.0596,27.9672,28.0481,33900.0
2006-02-07 14:30:00,48.52,48.55,48.51,48.51,22200.0,28.0423,28.0596,28.0365,28.0365,22200.0
2006-02-07 14:35:00,48.51,48.55,48.44,48.46,29300.0,28.0365,28.0596,27.9961,28.0076,29300.0
2006-02-07 14:40:00,48.45,48.48,48.44,48.48,9800.0,28.0018,28.0192,27.9961,28.0192,9800.0
2006-02-07 14:45:00,48.47,48.49,48.42,48.45,23200.0,28.0134,28.025,27.9845,28.0018,23200.0
2006-02-07 14:50:00,48.45,48.45,48.39,48.41,22400.0,28.0018,28.0018,27.9672,27.9787,22400.0
2006-02-07 14:55:00,48.4,48.4,48.33,48.33,29300.0,27.9729,27.9729,27.9325,27.9325,29300.0
2006-02-07 15:00:00,48.37,48.44,48.34,48.36,211900.0,27.9556,27.9961,27.9383,27.9498,211900.0
2006-02-07 15:05:00,48.36,48.43,48.35,48.38,91800.0,27.9498,27.9903,27.944,27.9614,91800.0
2006-02-07 15:10:00,48.39,48.46,48.33,48.45,30700.0,27.9672,28.0076,27.9325,28.0018,30700.0
2006-02-07 15:15:00,48.44,48.46,48.4,48.45,35000.0,27.9961,28.0076,27.9729,28.0018,35000.0
2006-02-07 15:20:00,48.44,48.46,48.43,48.44,24700.0,27.9961,28.0076,27.9903,27.9961,24700.0
2006-02-07 15:25:00,48.44,48.47,48.42,48.45,54000.0,27.9961,28.0134,27.9845,28.0018,54000.0
2006-02-07 15:30:00,48.44,48.55,48.44,48.55,80800.0,27.9961,28.0596,27.9961,28.0596,80800.0
2006-02-07 15:35:00,48.56,48.57,48.49,48.54,113600.0,28.0654,28.0712,28.025,28.0539,113600.0
2006-02-07 15:40:00,48.54,48.61,48.53,48.6,55200.0,28.0539,28.0943,28.0481,28.0885,55200.0
2006-02-07 15:45:00,48.61,48.63,48.59,48.6,56100.0,28.0943,28.1059,28.0828,28.0885,56100.0
2006-02-07 15:50:00,48.6,48.61,48.54,48.54,50500.0,28.0885,28.0943,28.0539,28.0539,50500.0
2006-02-07 15:55:00,48.54,48.58,48.51,48.54,59100.0,28.0539,28.077,28.0365,28.0539,59100.0
2006-02-08 09:30:00,48.8,48.8,48.47,48.55,83600.0,28.2041,28.2041,28.0134,28.0596,83600.0
2006-02-08 09:35:00,48.55,48.58,48.49,48.5,36900.0,28.0596,28.077,28.025,28.0307,36900.0
2006-02-08 09:40:00,48.5,48.59,48.39,48.41,93400.0,28.0307,28.0828,27.9672,27.9787,93400.0
2006-02-08 09:45:00,48.42,48.42,48.21,48.22,70200.0,27.9845,27.9845,27.8631,27.8689,70200.0
2006-02-08 09:50:00,48.22,48.23,48.01,48.03,69600.0,27.8689,27.8747,27.7475,27.7591,69600.0
2006-02-08 09:55:00,48.03,48.11,48.01,48.09,71800.0,27.7591,27.8053,27.7475,27.7938,71800.0
2006-02-08 10:00:00,48.09,48.1,47.76,47.76,113000.0,27.7938,27.7996,27.6031,27.6031,113000.0
2006-02-08 10:05:00,47.75,47.99,47.63,47.97,173700.0,27.5973,27.736,27.5279,27.7244,173700.0
2006-02-08 10:10:00,47.98,48.12,47.81,48.07,192800.0,27.7302,27.8111,27.632,27.7822,192800.0
2006-02-08 10:15:00,48.01,48.07,47.94,48.05,248600.0,27.7475,27.7822,27.7071,27.7707,248600.0
2006-02-08 10:20:00,48.04,48.5,48.01,48.48,107400.0,27.7649,28.0307,27.7475,28.0192,107400.0
2006-02-08 10:25:00,48.5,48.9,48.5,48.6,177200.0,28.0307,28.2619,28.0307,28.0885,177200.0
2006-02-08 10:30:00,48.6,48.65,48.5,48.6,90500.0,28.0885,28.1174,28.0307,28.0885,90500.0
2006-02-08 10:35:00,48.61,48.65,48.55,48.56,48200.0,28.0943,28.1174,28.0596,28.0654,48200.0
2006-02-08 10:40:00,48.56,48.66,48.53,48.61,89200.0,28.0654,28.1232,28.0481,28.0943,89200.0
2006-02-08 10:45:00,48.6,48.63,48.5,48.58,43600.0,28.0885,28.1059,28.0307,28.077,43600.0
2006-02-08 10:50:00,48.59,48.66,48.52,48.61,19600.0,28.0828,28.1232,28.0423,28.0943,19600.0
2006-02-08 10:55:00,48.6,48.62,48.51,48.52,48100.0,28.0885,28.1001,28.0365,28.0423,48100.0
2006-02-08 11:00:00,48.52,48.61,48.5,48.56,90700.0,28.0423,28.0943,28.0307,28.0654,90700.0
2006-02-08 11:05:00,48.54,48.66,48.5,48.56,23000.0,28.0539,28.1232,28.0307,28.0654,23000.0
2006-02-08 11:10:00,48.56,48.64,48.53,48.54,52000.0,28.0654,28.1117,28.0481,28.0539,52000.0
2006-02-08 11:15:00,48.54,48.63,48.53,48.53,37000.0,28.0539,28.1059,28.0481,28.0481,37000.0
2006-02-08 11:20:00,48.54,48.65,48.53,48.57,33700.0,28.0539,28.1174,28.0481,28.0712,33700.0
2006-02-08 11:25:00,48.57,48.59,48.51,48.53,27500.0,28.0712,28.0828,28.0365,28.0481,27500.0
2006-02-08 11:30:00,48.52,48.52,48.45,48.46,12800.0,28.0423,28.0423,28.0018,28.0076,12800.0
2006-02-08 11:35:00,48.45,48.45,48.35,48.36,30900.0,28.0018,28.0018,27.944,27.9498,30900.0
2006-02-08 11:40:00,48.37,48.43,48.35,48.42,25000.0,27.9556,27.9903,27.944,27.9845,25000.0
2006-02-08 11:45:00,48.43,48.47,48.4,48.4,21700.0,27.9903,28.0134,27.9729,27.9729,21700.0
2006-02-08 11:50:00,48.41,48.41,48.36,48.38,12900.0,27.9787,27.9787,27.9498,27.9614,12900.0
2006-02-08 11:55:00,48.37,48.42,48.36,48.42,24900.0,27.9556,27.9845,27.9498,27.9845,24900.0
2006-02-08 12:00:00,48.44,48.45,48.36,48.41,20700.0,27.9961,28.0018,27.9498,27.9787,20700.0
2006-02-08 12:05:00,48.41,48.6,48.41,48.6,34000.0,27.9787,28.0885,27.9787,28.0885,34000.0
2006-02-08 12:10:00,48.6,48.65,48.58,48.62,22400.0,28.0885,28.1174,28.077,28.1001,22400.0
2006-02-08 12:15:00,48.6,48.61,48.56,48.59,14500.0,28.0885,28.0943,28.0654,28.0828,14500.0
2006-02-08 12:20:00,48.57,48.58,48.55,48.55,17200.0,28.0712,28.077,28.0596,28.0596,17200.0
2006-02-08 12:25:00,48.54,48.54,48.5,48.51,14300.0,28.0539,28.0539,28.0307,28.0365,14300.0
2006-02-08 12:30:00,48.5,48.52,48.49,48.5,15600.0,28.0307,28.0423,28.025,28.0307,15600.0
2006-02-08 12:35:00,48.5,48.5,48.46,48.49,14600.0,28.0307,28.0307,28.0076,28.025,14600.0
2006-02-08 12:40:00,48.5,48.58,48.5,48.57,21000.0,28.0307,28.077,28.0307,28.0712,21000.0
2006-02-08 12:45:00,48.57,48.57,48.49,48.49,14600.0,28.0712,28.0712,28.025,28.025,14600.0
2006-02-08 12:50:00,48.52,48.54,48.5,48.52,17500.0,28.0423,28.0539,28.0307,28.0423,17500.0
2006-02-08 12:55:00,48.51,48.51,48.48,48.49,22700.0,28.0365,28.0365,28.0192,28.025,22700.0
2006-02-08 13:00:00,48.5,48.5,48.47,48.49,22400.0,28.0307,28.0307,28.0134,28.025,22400.0
2006-02-08 13:05:00,48.49,48.55,48.49,48.5,21800.0,28.025,28.0596,28.025,28.0307,21800.0
2006-02-08 13:10:00,48.5,48.5,48.44,48.46,16300.0,28.0307,28.0307,27.9961,28.0076,16300.0
2006-02-08 13:15:00,48.45,48.46,48.42,48.43,23900.0,28.0018,28.0076,27.9845,27.9903,23900.0
2006-02-08 13:20:00,48.42,48.44,48.39,48.42,44700.0,27.9845,27.9961,27.9672,27.9845,44700.0
2006-02-08 13:25:00,48.42,48.45,48.41,48.45,14500.0,27.9845,28.0018,27.9787,28.0018,14500.0
2006-02-08 13:30:00,48.45,48.51,48.43,48.43,21500.0,28.0018,28.0365,27.9903,27.9903,21500.0
2006-02-08 13:35:00,48.42,48.51,48.4,48.49,15800.0,27.9845,28.0365,27.9729,28.025,15800.0
2006-02-08 13:40:00,48.5,48.5,48.46,48.5,20400.0,28.0307,28.0307,28.0076,28.0307,20400.0
2006-02-08 13:45:00,48.5,48.51,48.48,48.48,13600.0,28.0307,28.0365,28.0192,28.0192,13600.0
2006-02-08 13:50:00,48.46,48.5,48.46,48.47,25200.0,28.0076,28.0307,28.0076,28.0134,25200.0
2006-02-08 13:55:00,48.45,48.51,48.43,48.5,22000.0,28.0018,28.0365,27.9903,28.0307,22000.0
2006-02-08 14:00:00,48.48,48.5,48.45,48.5,17600.0,28.0192,28.0307,28.0018,28.0307,17600.0
2006-02-08 14:05:00,48.5,48.55,48.47,48.49,27200.0,28.0307,28.0596,28.0134,28.025,27200.0
2006-02-08 14:10:00,48.49,48.5,48.46,48.48,16200.0,28.025,28.0307,28.0076,28.0192,16200.0
2006-02-08 14:15:00,48.46,48.49,48.45,48.46,14400.0,28.0076,28.025,28.0018,28.0076,14400.0
2006-02-08 14:20:00,48.46,48.55,48.45,48.53,18900.0,28.0076,28.0596,28.0018,28.0481,18900.0
2006-02-08 14:25:00,48.54,48.55,48.45,48.46,31900.0,28.0539,28.0596,28.0018,28.0076,31900.0
2006-02-08 14:30:00,48.46,48.56,48.45,48.52,30800.0,28.0076,28.0654,28.0018,28.0423,30800.0
2006-02-08 14:35:00,48.52,48.53,48.49,48.49,16100.0,28.0423,28.0481,28.025,28.025,16100.0
2006-02-08 14:40:00,48.5,48.56,48.46,48.47,49100.0,28.0307,28.0654,28.0076,28.0134,49100.0
2006-02-08 14:45:00,48.46,48.47,48.42,48.42,44400.0,28.0076,28.0134,27.9845,27.9845,44400.0
2006-02-08 14:50:00,48.45,48.6,48.43,48.6,28000.0,28.0018,28.0885,27.9903,28.0885,28000.0
2006-02-08 14:55:00,48.6,48.63,48.51,48.51,22300.0,28.0885,28.1059,28.0365,28.0365,22300.0
2006-02-08 15:00:00,48.52,48.57,48.47,48.57,35400.0,28.0423,28.0712,28.0134,28.0712,35400.0
2006-02-08 15:05:00,48.57,48.67,48.52,48.62,47600.0,28.0712,28.129,28.0423,28.1001,47600.0
2006-02-08 15:10:00,48.62,48.73,48.6,48.63,32500.0,28.1001,28.1637,28.0885,28.1059,32500.0
2006-02-08 15:15:00,48.63,48.65,48.59,48.62,26000.0,28.1059,28.1174,28.0828,28.1001,26000.0
2006-02-08 15:20:00,48.61,48.64,48.5,48.59,44200.0,28.0943,28.1117,28.0307,28.0828,44200.0
2006-02-08 15:25:00,48.59,48.6,48.5,48.55,38200.0,28.0828,28.0885,28.0307,28.0596,38200.0
2006-02-08 15:30:00,48.54,48.62,48.54,48.62,27500.0,28.0539,28.1001,28.0539,28.1001,27500.0
2006-02-08 15:35:00,48.62,48.68,48.61,48.65,75600.0,28.1001,28.1348,28.0943,28.1174,75600.0
2006-02-08 15:40:00,48.65,48.65,48.6,48.61,54000.0,28.1174,28.1174,28.0885,28.0943,54000.0
2006-02-08 15:45:00,48.62,48.73,48.62,48.65,29500.0,28.1001,28.1637,28.1001,28.1174,29500.0
2006-02-08 15:50:00,48.64,48.81,48.6,48.81,61300.0,28.1117,28.2099,28.0885,28.2099,61300.0
2006-02-08 15:55:00,48.82,48.82,48.77,48.8,93400.0,28.2157,28.2157,28.1868,28.2041,93400.0
2006-02-09 09:30:00,52.35,52.87,48.84,52.85,414300.0,30.2559,30.5564,28.2272,30.5448,414300.0
2006-02-09 09:35:00,52.72,52.88,52.3,52.32,1114600.0,30.4697,30.5622,30.227,30.2385,1114600.0
2006-02-09 09:40:00,52.38,52.44,52.25,52.32,514000.0,30.2732,30.3079,30.1981,30.2385,514000.0
2006-02-09 09:45:00,52.3,52.88,52.29,52.86,480900.0,30.227,30.5622,30.2212,30.5506,480900.0
2006-02-09 09:50:00,52.85,52.98,52.74,52.92,600700.0,30.5448,30.62,30.4813,30.5853,600700.0
2006-02-09 09:55:00,52.9,52.96,52.66,52.82,228600.0,30.5737,30.6084,30.435,30.5275,228600.0
2006-02-09 10:00:00,52.82,52.85,52.69,52.73,122100.0,30.5275,30.5448,30.4524,30.4755,122100.0
2006-02-09 10:05:00,52.73,52.81,52.72,52.75,219100.0,30.4755,30.5217,30.4697,30.487,219100.0
2006-02-09 10:10:00,52.75,52.75,52.54,52.55,175600.0,30.487,30.487,30.3657,30.3715,175600.0
2006-02-09 10:15:00,52.54,52.68,52.5,52.63,170700.0,30.3657,30.4466,30.3426,30.4177,170700.0
2006-02-09 10:20:00,52.63,52.77,52.62,52.73,195300.0,30.4177,30.4986,30.4119,30.4755,195300.0
2006-02-09 10:25:00,52.73,52.95,52.72,52.9,242500.0,30.4755,30.6026,30.4697,30.5737,242500.0
2006-02-09 10:30:00,52.89,52.9,52.75,52.84,182700.0,30.568,30.5737,30.487,30.5391,182700.0
2006-02-09 10:35:00,52.84,53.03,52.83,52.9,311600.0,30.5391,30.6489,30.5333,30.5737,311600.0
2006-02-09 10:40:00,52.93,52.93,52.55,52.58,152300.0,30.5911,30.5911,30.3715,30.3888,152300.0
2006-02-09 10:45:00,52.63,52.85,52.58,52.81,136200.0,30.4177,30.5448,30.3888,30.5217,136200.0
2006-02-09 10:50:00,52.82,52.98,52.8,52.9,204200.0,30.5275,30.62,30.5159,30.5737,204200.0
2006-02-09 10:55:00,52.9,52.95,52.9,52.9,69000.0,30.5737,30.6026,30.5737,30.5737,69000.0
2006-02-09 11:00:00,52.9,52.91,52.84,52.86,100900.0,30.5737,30.5795,30.5391,30.5506,100900.0
2006-02-09 11:05:00,52.85,52.86,52.79,52.85,92800.0,30.5448,30.5506,30.5102,30.5448,92800.0
2006-02-09 11:10:00,52.86,52.86,52.78,52.84,57400.0,30.5506,30.5506,30.5044,30.5391,57400.0
2006-02-09 11:15:00,52.84,52.9,52.83,52.85,68600.0,30.5391,30.5737,30.5333,30.5448,68600.0
2006-02-09 11:20:00,52.85,53.03,52.85,53.01,250900.0,30.5448,30.6489,30.5448,30.6373,250900.0
2006-02-09 11:25:00,53.01,53.24,52.91,53.2,291500.0,30.6373,30.7702,30.5795,30.7471,291500.0
2006-02-09 11:30:00,53.21,53.26,53.04,53.08,193200.0,30.7529,30.7818,30.6546,30.6778,193200.0
2006-02-09 11:35:00,53.08,53.2,53.08,53.15,219300.0,30.6778,30.7471,30.6778,30.7182,219300.0
2006-02-09 11:40:00,53.14,53.14,52.91,52.98,71700.0,30.7124,30.7124,30.5795,30.62,71700.0
2006-02-09 11:45:00,52.98,52.99,52.86,52.91,61300.0,30.62,30.6257,30.5506,30.5795,61300.0
2006-02-09 11:50:00,52.9,52.98,52.86,52.88,100700.0,30.5737,30.62,30.5506,30.5622,100700.0
2006-02-09 11:55:00,52.88,53.07,52.87,52.99,70000.0,30.5622,30.672,30.5564,30.6257,70000.0
2006-02-09 12:00:00,52.97,53.0,52.89,52.93,50500.0,30.6142,30.6315,30.568,30.5911,50500.0
2006-02-09 12:05:00,52.93,53.15,52.92,53.08,76200.0,30.5911,30.7182,30.5853,30.6778,76200.0
2006-02-09 12:10:00,53.07,53.16,52.93,52.93,150900.0,30.672,30.724,30.5911,30.5911,150900.0
2006-02-09 12:15:00,52.92,53.04,52.62,52.79,287600.0,30.5853,30.6546,30.4119,30.5102,287600.0
2006-02-09 12:20:00,52.79,52.98,52.7,52.75,105900.0,30.5102,30.62,30.4581,30.487,105900.0
2006-02-09 12:25:00,52.74,52.76,52.62,52.63,74800.0,30.4813,30.4928,30.4119,30.4177,74800.0
2006-02-09 12:30:00,52.63,52.69,52.55,52.68,87800.0,30.4177,30.4524,30.3715,30.4466,87800.0
2006-02-09 12:35:00,52.69,52.85,52.68,52.79,93500.0,30.4524,30.5448,30.4466,30.5102,93500.0
2006-02-09 12:40:00,52.8,52.85,52.76,52.82,50000.0,30.5159,30.5448,30.4928,30.5275,50000.0
2006-02-09 12:45:00,52.82,52.99,52.81,52.9,117200.0,30.5275,30.6257,30.5217,30.5737,117200.0
2006-02-09 12:50:00,52.88,52.89,52.82,52.82,31700.0,30.5622,30.568,30.5275,30.5275,31700.0
2006-02-09 12:55:00,52.83,52.85,52.77,52.79,40900.0,30.5333,30.5448,30.4986,30.5102,40900.0
2006-02-09 13:00:00,52.79,52.84,52.7,52.74,87200.0,30.5102,30.5391,30.4581,30.4813,87200.0
2006-02-09 13:05:00,52.73,52.75,52.67,52.7,50700.0,30.4755,30.487,30.4408,30.4581,50700.0
2006-02-09 13:10:00,52.68,52.73,52.67,52.69,36000.0,30.4466,30.4755,30.4408,30.4524,36000.0
2006-02-09 13:15:00,52.69,52.69,52.61,52.64,80600.0,30.4524,30.4524,30.4061,30.4235,80600.0
2006-02-09 13:20:00,52.61,52.63,52.55,52.62,63800.0,30.4061,30.4177,30.3715,30.4119,63800.0
2006-02-09 13:25:00,52.62,52.65,52.59,52.62,32300.0,30.4119,30.4292,30.3946,30.4119,32300.0
2006-02-09 13:30:00,52.61,52.65,52.61,52.63,33100.0,30.4061,30.4292,30.4061,30.4177,33100.0
2006-02-09 13:35:00,52.64,52.67,52.63,52.65,30400.0,30.4235,30.4408,30.4177,30.4292,30400.0
2006-02-09 13:40:00,52.65,52.75,52.65,52.73,35400.0,30.4292,30.487,30.4292,30.4755,35400.0
2006-02-09 13:45:00,52.75,52.76,52.7,52.72,42200.0,30.487,30.4928,30.4581,30.4697,42200.0
2006-02-09 13:50:00,52.72,52.75,52.67,52.75,53100.0,30.4697,30.487,30.4408,30.487,53100.0
2006-02-09 13:55:00,52.76,52.79,52.74,52.77,61300.0,30.4928,30.5102,30.4813,30.4986,61300.0
2006-02-09 14:00:00,52.77,52.79,52.77,52.78,54400.0,30.4986,30.5102,30.4986,30.5044,54400.0
2006-02-09 14:05:00,52.79,52.86,52.75,52.77,117500.0,30.5102,30.5506,30.487,30.4986,117500.0
2006-02-09 14:10:00,52.77,52.82,52.74,52.81,74000.0,30.4986,30.5275,30.4813,30.5217,74000.0
2006-02-09 14:15:00,52.82,53.06,52.81,52.92,180200.0,30.5275,30.6662,30.5217,30.5853,180200.0
2006-02-09 14:20:00,52.92,53.06,52.92,53.01,117200.0,30.5853,30.6662,30.5853,30.6373,117200.0
2006-02-09 14:25:00,53.0,53.03,52.95,52.96,58100.0,30.6315,30.6489,30.6026,30.6084,58100.0
2006-02-09 14:30:00,52.96,52.97,52.87,52.92,65500.0,30.6084,30.6142,30.5564,30.5853,65500.0
2006-02-09 14:35:00,52.91,53.08,52.91,53.04,114600.0,30.5795,30.6778,30.5795,30.6546,114600.0
2006-02-09 14:40:00,53.07,53.08,53.0,53.0,77300.0,30.672,30.6778,30.6315,30.6315,77300.0
2006-02-09 14:45:00,53.01,53.07,53.0,53.05,46300.0,30.6373,30.672,30.6315,30.6604,46300.0
2006-02-09 14:50:00,53.04,53.08,53.0,53.07,76600.0,30.6546,30.6778,30.6315,30.672,76600.0
2006-02-09 14:55:00,53.07,53.25,53.07,53.23,179300.0,30.672,30.776,30.672,30.7645,179300.0
2006-02-09 15:00:00,53.24,53.29,53.08,53.08,151300.0,30.7702,30.7991,30.6778,30.6778,151300.0
2006-02-09 15:05:00,53.07,53.17,53.05,53.06,128700.0,30.672,30.7298,30.6604,30.6662,128700.0
2006-02-09 15:10:00,53.02,53.11,52.81,53.0,157200.0,30.6431,30.6951,30.5217,30.6315,157200.0
2006-02-09 15:15:00,52.99,53.02,52.9,52.92,104400.0,30.6257,30.6431,30.5737,30.5853,104400.0
2006-02-09 15:20:00,52.9,53.0,52.88,52.99,198300.0,30.5737,30.6315,30.5622,30.6257,198300.0
2006-02-09 15:25:00,52.99,53.02,52.97,52.97,190400.0,30.6257,30.6431,30.6142,30.6142,190400.0
2006-02-09 15:30:00,52.98,52.98,52.9,52.91,95400.0,30.62,30.62,30.5737,30.5795,95400.0
2006-02-09 15:35:00,52.9,52.96,52.75,52.82,171200.0,30.5737,30.6084,30.487,30.5275,171200.0
2006-02-09 15:40:00,52.83,52.87,52.75,52.8,199400.0,30.5333,30.5564,30.487,30.5159,199400.0
2006-02-09 15:45:00,52.79,52.81,52.73,52.78,195000.0,30.5102,30.5217,30.4755,30.5044,195000.0
2006-02-09 15:50:00,52.77,52.89,52.77,52.86,167500.0,30.4986,30.568,30.4986,30.5506,167500.0
2006-02-09 15:55:00,52.86,52.99,52.85,52.95,355500.0,30.5506,30.6257,30.5448,30.6026,355500.0
2006-02-10 09:30:00,52.15,52.55,52.11,52.5,182800.0,30.1403,30.3715,30.1172,30.3426,182800.0
2006-02-10 09:35:00,52.54,52.64,52.39,52.49,68900.0,30.3657,30.4235,30.279,30.3368,68900.0
2006-02-10 09:40:00,52.49,52.49,52.1,52.3,151000.0,30.3368,30.3368,30.1114,30.227,151000.0
2006-02-10 09:45:00,52.4,52.51,52.25,52.26,125000.0,30.2848,30.3483,30.1981,30.2038,125000.0
2006-02-10 09:50:00,52.25,52.28,52.08,52.25,160800.0,30.1981,30.2154,30.0998,30.1981,160800.0
2006-02-10 09:55:00,52.25,52.42,52.25,52.3,95000.0,30.1981,30.2963,30.1981,30.227,95000.0
2006-02-10 10:00:00,52.28,52.35,52.22,52.34,144200.0,30.2154,30.2559,30.1807,30.2501,144200.0
2006-02-10 10:05:00,52.29,52.36,52.29,52.32,65200.0,30.2212,30.2616,30.2212,30.2385,65200.0
2006-02-10 10:10:00,52.32,52.4,52.29,52.32,65200.0,30.2385,30.2848,30.2212,30.2385,65200.0
2006-02-10 10:15:00,52.33,52.43,52.25,52.29,115600.0,30.2443,30.3021,30.1981,30.2212,115600.0
2006-02-10 10:20:00,52.29,52.45,52.25,52.37,341100.0,30.2212,30.3137,30.1981,30.2674,341100.0
2006-02-10 10:25:00,52.35,52.5,52.31,52.42,127000.0,30.2559,30.3426,30.2327,30.2963,127000.0
2006-02-10 10:30:00,52.41,52.41,52.35,52.39,51700.0,30.2905,30.2905,30.2559,30.279,51700.0
2006-02-10 10:35:00,52.38,52.44,52.32,52.39,111400.0,30.2732,30.3079,30.2385,30.279,111400.0
2006-02-10 10:40:00,52.4,52.4,52.37,52.4,56900.0,30.2848,30.2848,30.2674,30.2848,56900.0
2006-02-10 10:45:00,52.38,52.41,52.36,52.37,51000.0,30.2732,30.2905,30.2616,30.2674,51000.0
2006-02-10 10:50:00,52.37,52.45,52.37,52.43,44500.0,30.2674,30.3137,30.2674,30.3021,44500.0
2006-02-10 10:55:00,52.42,52.43,52.4,52.41,16800.0,30.2963,30.3021,30.2848,30.2905,16800.0
2006-02-10 11:00:00,52.42,52.42,52.35,52.4,55600.0,30.2963,30.2963,30.2559,30.2848,55600.0
2006-02-10 11:05:00,52.39,52.4,52.26,52.33,109000.0,30.279,30.2848,30.2038,30.2443,109000.0
2006-02-10 11:10:00,52.31,52.32,52.26,52.26,36200.0,30.2327,30.2385,30.2038,30.2038,36200.0
2006-02-10 11:15:00,52.27,52.37,52.26,52.36,26300.0,30.2096,30.2674,30.2038,30.2616,26300.0
2006-02-10 11:20:00,52.36,52.46,52.36,52.43,43000.0,30.2616,30.3194,30.2616,30.3021,43000.0
2006-02-10 11:25:00,52.44,52.45,52.4,52.44,28600.0,30.3079,30.3137,30.2848,30.3079,28600.0
2006-02-10 11:30:00,52.43,52.45,52.32,52.33,41500.0,30.3021,30.3137,30.2385,30.2443,41500.0
2006-02-10 11:35:00,52.34,52.41,52.32,52.41,19200.0,30.2501,30.2905,30.2385,30.2905,19200.0
2006-02-10 11:40:00,52.41,52.41,52.37,52.38,14700.0,30.2905,30.2905,30.2674,30.2732,14700.0
2006-02-10 11:45:00,52.38,52.38,52.26,52.26,36600.0,30.2732,30.2732,30.2038,30.2038,36600.0
2006-02-10 11:50:00,52.3,52.31,52.26,52.31,27500.0,30.227,30.2327,30.2038,30.2327,27500.0
2006-02-10 11:55:00,52.31,52.37,52.31,52.35,37800.0,30.2327,30.2674,30.2327,30.2559,37800.0
2006-02-10 12:00:00,52.35,52.45,52.35,52.45,18300.0,30.2559,30.3137,30.2559,30.3137,18300.0
2006-02-10 12:05:00,52.43,52.48,52.42,52.42,16600.0,30.3021,30.331,30.2963,30.2963,16600.0
2006-02-10 12:10:00,52.43,52.5,52.43,52.5,35600.0,30.3021,30.3426,30.3021,30.3426,35600.0
2006-02-10 12:15:00,52.5,52.5,52.48,52.49,32300.0,30.3426,30.3426,30.331,30.3368,32300.0
2006-02-10 12:20:00,52.49,52.6,52.49,52.56,71300.0,30.3368,30.4003,30.3368,30.3772,71300.0
2006-02-10 12:25:00,52.56,52.56,52.52,52.53,42200.0,30.3772,30.3772,30.3541,30.3599,42200.0
2006-02-10 12:30:00,52.53,52.54,52.48,52.49,14600.0,30.3599,30.3657,30.331,30.3368,14600.0
2006-02-10 12:35:00,52.49,52.52,52.46,52.49,12400.0,30.3368,30.3541,30.3194,30.3368,12400.0
2006-02-10 12:40:00,52.5,52.51,52.46,52.47,16700.0,30.3426,30.3483,30.3194,30.3252,16700.0
2006-02-10 12:45:00,52.49,52.5,52.45,52.46,18800.0,30.3368,30.3426,30.3137,30.3194,18800.0
2006-02-10 12:50:00,52.46,52.48,52.43,52.44,7400.0,30.3194,30.331,30.3021,30.3079,7400.0
2006-02-10 12:55:00,52.43,52.48,52.4,52.47,20000.0,30.3021,30.331,30.2848,30.3252,20000.0
2006-02-10 13:00:00,52.47,52.47,52.42,52.42,12000.0,30.3252,30.3252,30.2963,30.2963,12000.0
2006-02-10 13:05:00,52.43,52.43,52.35,52.4,52200.0,30.3021,30.3021,30.2559,30.2848,52200.0
2006-02-10 13:10:00,52.4,52.44,52.39,52.43,16700.0,30.2848,30.3079,30.279,30.3021,16700.0
2006-02-10 13:15:00,52.43,52.44,52.28,52.29,13800.0,30.3021,30.3079,30.2154,30.2212,13800.0
2006-02-10 13:20:00,52.29,52.31,52.2,52.23,37200.0,30.2212,30.2327,30.1692,30.1865,37200.0
2006-02-10 13:25:00,52.24,52.35,52.24,52.35,26100.0,30.1923,30.2559,30.1923,30.2559,26100.0
2006-02-10 13:30:00,52.33,52.37,52.28,52.3,40300.0,30.2443,30.2674,30.2154,30.227,40300.0
2006-02-10 13:35:00,52.3,52.35,52.29,52.34,102900.0,30.227,30.2559,30.2212,30.2501,102900.0
2006-02-10 13:40:00,52.34,52.37,52.3,52.37,21800.0,30.2501,30.2674,30.227,30.2674,21800.0
2006-02-10 13:45:00,52.4,52.4,52.25,52.3,30800.0,30.2848,30.2848,30.1981,30.227,30800.0
2006-02-10 13:50:00,52.32,52.37,52.29,52.29,28200.0,30.2385,30.2674,30.2212,30.2212,28200.0
2006-02-10 13:55:00,52.31,52.39,52.27,52.36,111000.0,30.2327,30.279,30.2096,30.2616,111000.0
2006-02-10 14:00:00,52.35,52.36,52.26,52.33,28200.0,30.2559,30.2616,30.2038,30.2443,28200.0
2006-02-10 14:05:00,52.33,52.5,52.3,52.5,51200.0,30.2443,30.3426,30.227,30.3426,51200.0
2006-02-10 14:10:00,52.5,52.54,52.46,52.47,53000.0,30.3426,30.3657,30.3194,30.3252,53000.0
2006-02-10 14:15:00,52.47,52.5,52.47,52.49,19800.0,30.3252,30.3426,30.3252,30.3368,19800.0
2006-02-10 14:20:00,52.49,52.5,52.4,52.42,23100.0,30.3368,30.3426,30.2848,30.2963,23100.0
2006-02-10 14:25:00,52.42,52.48,52.4,52.4,42200.0,30.2963,30.331,30.2848,30.2848,42200.0
2006-02-10 14:30:00,52.43,52.44,52.38,52.39,116400.0,30.3021,30.3079,30.2732,30.279,116400.0
2006-02-10 14:35:00,52.39,52.52,52.37,52.5,42100.0,30.279,30.3541,30.2674,30.3426,42100.0
2006-02-10 14:40:00,52.51,52.65,52.49,52.62,27500.0,30.3483,30.4292,30.3368,30.4119,27500.0
2006-02-10 14:45:00,52.66,52.71,52.63,52.71,26200.0,30.435,30.4639,30.4177,30.4639,26200.0
2006-02-10 14:50:00,52.71,52.86,52.71,52.86,51200.0,30.4639,30.5506,30.4639,30.5506,51200.0
2006-02-10 14:55:00,52.87,52.9,52.85,52.89,41300.0,30.5564,30.5737,30.5448,30.568,41300.0
2006-02-10 15:00:00,52.88,52.96,52.88,52.9,50000.0,30.5622,30.6084,30.5622,30.5737,50000.0
2006-02-10 15:05:00,52.9,52.93,52.81,52.92,32700.0,30.5737,30.5911,30.5217,30.5853,32700.0
2006-02-10 15:10:00,52.91,52.92,52.82,52.9,25800.0,30.5795,30.5853,30.5275,30.5737,25800.0
2006-02-10 15:15:00,52.9,52.94,52.83,52.86,23500.0,30.5737,30.5969,30.5333,30.5506,23500.0
2006-02-10 15:20:00,52.85,52.85,52.73,52.73,52400.0,30.5448,30.5448,30.4755,30.4755,52400.0
2006-02-10 15:25:00,52.73,52.73,52.66,52.67,33400.0,30.4755,30.4755,30.435,30.4408,33400.0
2006-02-10 15:30:00,52.68,52.69,52.56,52.56,73000.0,30.4466,30.4524,30.3772,30.3772,73000.0
2006-02-10 15:35:00,52.56,52.63,52.55,52.6,43900.0,30.3772,30.4177,30.3715,30.4003,43900.0
2006-02-10 15:40:00,52.59,52.6,52.51,52.56,40100.0,30.3946,30.4003,30.3483,30.3772,40100.0
2006-02-10 15:45:00,52.56,52.77,52.56,52.77,56100.0,30.3772,30.4986,30.3772,30.4986,56100.0
2006-02-10 15:50:00,52.76,52.8,52.7,52.72,153500.0,30.4928,30.5159,30.4581,30.4697,153500.0
2006-02-10 15:55:00,52.72,52.72,52.54,52.56,162100.0,30.4697,30.4697,30.3657,30.3772,162100.0
2006-02-13 09:30:00,52.1,52.32,52.1,52.24,80700.0,30.1114,30.2385,30.1114,30.1923,80700.0
2006-02-13 09:35:00,52.24,52.36,52.2,52.31,30000.0,30.1923,30.2616,30.1692,30.2327,30000.0
2006-02-13 09:40:00,52.3,52.49,52.27,52.35,40800.0,30.227,30.3368,30.2096,30.2559,40800.0
2006-02-13 09:45:00,52.4,52.49,52.25,52.46,43300.0,30.2848,30.3368,30.1981,30.3194,43300.0
2006-02-13 09:50:00,52.49,52.64,52.45,52.51,47600.0,30.3368,30.4235,30.3137,30.3483,47600.0
2006-02-13 09:55:00,52.51,52.57,52.29,52.38,47600.0,30.3483,30.383,30.2212,30.2732,47600.0
2006-02-13 10:00:00,52.37,52.61,52.32,52.56,68700.0,30.2674,30.4061,30.2385,30.3772,68700.0
2006-02-13 10:05:00,52.56,52.56,52.43,52.46,71400.0,30.3772,30.3772,30.3021,30.3194,71400.0
2006-02-13 10:10:00,52.45,52.56,52.43,52.53,122600.0,30.3137,30.3772,30.3021,30.3599,122600.0
2006-02-13 10:15:00,52.53,52.54,52.36,52.38,119300.0,30.3599,30.3657,30.2616,30.2732,119300.0
2006-02-13 10:20:00,52.34,52.35,52.19,52.23,27900.0,30.2501,30.2559,30.1634,30.1865,27900.0
2006-02-13 10:25:00,52.2,52.21,52.12,52.13,24100.0,30.1692,30.1749,30.1229,30.1287,24100.0
2006-02-13 10:30:00,52.14,52.26,52.12,52.23,35600.0,30.1345,30.2038,30.1229,30.1865,35600.0
2006-02-13 10:35:00,52.23,52.24,52.12,52.15,20500.0,30.1865,30.1923,30.1229,30.1403,20500.0
2006-02-13 10:40:00,52.14,52.17,51.85,52.08,71300.0,30.1345,30.1518,29.9669,30.0998,71300.0
2006-02-13 10:45:00,52.08,52.13,52.01,52.07,70900.0,30.0998,30.1287,30.0594,30.094,70900.0
2006-02-13 10:50:00,52.06,52.33,52.06,52.31,70900.0,30.0883,30.2443,30.0883,30.2327,70900.0
2006-02-13 10:55:00,52.31,52.34,51.93,52.23,32900.0,30.2327,30.2501,30.0131,30.1865,32900.0
2006-02-13 11:00:00,52.22,52.3,52.12,52.2,29800.0,30.1807,30.227,30.1229,30.1692,29800.0
2006-02-13 11:05:00,52.19,52.24,52.16,52.17,21300.0,30.1634,30.1923,30.146,30.1518,21300.0
2006-02-13 11:10:00,52.19,52.25,52.19,52.2,29600.0,30.1634,30.1981,30.1634,30.1692,29600.0
2006-02-13 11:15:00,52.2,52.22,52.04,52.04,93100.0,30.1692,30.1807,30.0767,30.0767,93100.0
2006-02-13 11:20:00,52.01,52.1,52.01,52.07,161200.0,30.0594,30.1114,30.0594,30.094,161200.0
2006-02-13 11:25:00,52.08,52.09,52.0,52.08,105600.0,30.0998,30.1056,30.0536,30.0998,105600.0
2006-02-13 11:30:00,52.09,52.15,52.05,52.1,99800.0,30.1056,30.1403,30.0825,30.1114,99800.0
2006-02-13 11:35:00,52.1,52.11,52.05,52.06,15500.0,30.1114,30.1172,30.0825,30.0883,15500.0
2006-02-13 11:40:00,52.06,52.13,51.99,52.11,47000.0,30.0883,30.1287,30.0478,30.1172,47000.0
2006-02-13 11:45:00,52.11,52.12,52.05,52.09,77200.0,30.1172,30.1229,30.0825,30.1056,77200.0
2006-02-13 11:50:00,52.09,52.11,52.07,52.07,33900.0,30.1056,30.1172,30.094,30.094,33900.0
2006-02-13 11:55:00,52.07,52.13,52.04,52.12,23900.0,30.094,30.1287,30.0767,30.1229,23900.0
2006-02-13 12:00:00,52.11,52.12,52.06,52.07,31200.0,30.1172,30.1229,30.0883,30.094,31200.0
2006-02-13 12:05:00,52.07,52.11,52.05,52.07,31000.0,30.094,30.1172,30.0825,30.094,31000.0
2006-02-13 12:10:00,52.08,52.11,52.06,52.09,35300.0,30.0998,30.1172,30.0883,30.1056,35300.0
2006-02-13 12:15:00,52.1,52.12,52.09,52.1,10400.0,30.1114,30.1229,30.1056,30.1114,10400.0
2006-02-13 12:20:00,52.1,52.11,52.08,52.08,10400.0,30.1114,30.1172,30.0998,30.0998,10400.0
2006-02-13 12:25:00,52.09,52.1,52.07,52.08,16500.0,30.1056,30.1114,30.094,30.0998,16500.0
2006-02-13 12:30:00,52.08,52.1,51.98,52.0,159400.0,30.0998,30.1114,30.042,30.0536,159400.0
2006-02-13 12:35:00,52.01,52.01,51.93,51.94,25600.0,30.0594,30.0594,30.0131,30.0189,25600.0
2006-02-13 12:40:00,51.94,51.94,51.83,51.85,30900.0,30.0189,30.0189,29.9553,29.9669,30900.0
2006-02-13 12:45:00,51.84,51.93,51.83,51.9,27700.0,29.9611,30.0131,29.9553,29.9958,27700.0
2006-02-13 12:50:00,51.93,51.95,51.9,51.95,14900.0,30.0131,30.0247,29.9958,30.0247,14900.0
2006-02-13 12:55:00,51.94,51.97,51.94,51.95,8600.0,30.0189,30.0362,30.0189,30.0247,8600.0
2006-02-13 13:00:00,51.96,52.03,51.95,52.03,20600.0,30.0305,30.0709,30.0247,30.0709,20600.0
2006-02-13 13:05:00,52.05,52.12,51.99,52.01,32800.0,30.0825,30.1229,30.0478,30.0594,32800.0
2006-02-13 13:10:00,52.0,52.02,51.96,51.97,19900.0,30.0536,30.0651,30.0305,30.0362,19900.0
2006-02-13 13:15:00,51.97,52.0,51.91,51.99,43100.0,30.0362,30.0536,30.0016,30.0478,43100.0
2006-02-13 13:20:00,51.98,51.98,51.91,51.91,16400.0,30.042,30.042,30.0016,30.0016,16400.0
2006-02-13 13:25:00,51.94,51.95,51.91,51.95,9000.0,30.0189,30.0247,30.0016,30.0247,9000.0
2006-02-13 13:30:00,51.96,51.97,51.89,51.92,20400.0,30.0305,30.0362,29.99,30.0073,20400.0
2006-02-13 13:35:00,51.92,52.03,51.9,51.96,30900.0,30.0073,30.0709,29.9958,30.0305,30900.0
2006-02-13 13:40:00,51.96,52.0,51.95,51.95,18900.0,30.0305,30.0536,30.0247,30.0247,18900.0
2006-02-13 13:45:00,51.96,52.11,51.96,51.99,31200.0,30.0305,30.1172,30.0305,30.0478,31200.0
2006-02-13 13:50:00,51.99,52.01,51.98,52.0,15200.0,30.0478,30.0594,30.042,30.0536,15200.0
2006-02-13 13:55:00,52.0,52.0,51.91,51.92,22600.0,30.0536,30.0536,30.0016,30.0073,22600.0
2006-02-13 14:00:00,51.93,52.0,51.92,51.95,9800.0,30.0131,30.0536,30.0073,30.0247,9800.0
2006-02-13 14:05:00,51.95,51.98,51.91,51.95,12300.0,30.0247,30.042,30.0016,30.0247,12300.0
2006-02-13 14:10:00,51.95,51.99,51.94,51.95,20000.0,30.0247,30.0478,30.0189,30.0247,20000.0
2006-02-13 14:15:00,51.95,52.04,51.95,51.95,30500.0,30.0247,30.0767,30.0247,30.0247,30500.0
2006-02-13 14:20:00,51.95,51.99,51.95,51.96,16000.0,30.0247,30.0478,30.0247,30.0305,16000.0
2006-02-13 14:25:00,51.98,51.98,51.9,51.94,10800.0,30.042,30.042,29.9958,30.0189,10800.0
2006-02-13 14:30:00,51.94,51.95,51.89,51.93,69500.0,30.0189,30.0247,29.99,30.0131,69500.0
2006-02-13 14:35:00,51.95,51.96,51.91,51.93,21900.0,30.0247,30.0305,30.0016,30.0131,21900.0
2006-02-13 14:40:00,51.93,51.93,51.85,51.93,17900.0,30.0131,30.0131,29.9669,30.0131,17900.0
2006-02-13 14:45:00,51.92,51.95,51.89,51.9,12600.0,30.0073,30.0247,29.99,29.9958,12600.0
2006-02-13 14:50:00,51.89,51.92,51.87,51.92,15400.0,29.99,30.0073,29.9784,30.0073,15400.0
2006-02-13 14:55:00,51.92,51.93,51.85,51.9,17800.0,30.0073,30.0131,29.9669,29.9958,17800.0
2006-02-13 15:00:00,51.88,51.98,51.88,51.95,14300.0,29.9842,30.042,29.9842,30.0247,14300.0
2006-02-13 15:05:00,51.96,52.01,51.96,52.0,23300.0,30.0305,30.0594,30.0305,30.0536,23300.0
2006-02-13 15:10:00,52.01,52.01,51.96,51.99,23400.0,30.0594,30.0594,30.0305,30.0478,23400.0
2006-02-13 15:15:00,52.0,52.07,51.98,52.07,26300.0,30.0536,30.094,30.042,30.094,26300.0
2006-02-13 15:20:00,52.07,52.1,52.02,52.04,17200.0,30.094,30.1114,30.0651,30.0767,17200.0
2006-02-13 15:25:00,52.04,52.06,52.04,52.05,29000.0,30.0767,30.0883,30.0767,30.0825,29000.0
2006-02-13 15:30:00,52.06,52.14,52.05,52.13,45300.0,30.0883,30.1345,30.0825,30.1287,45300.0
2006-02-13 15:35:00,52.13,52.15,52.12,52.15,22600.0,30.1287,30.1403,30.1229,30.1403,22600.0
2006-02-13 15:40:00,52.15,52.19,52.15,52.19,26900.0,30.1403,30.1634,30.1403,30.1634,26900.0
2006-02-13 15:45:00,52.19,52.23,52.17,52.19,42300.0,30.1634,30.1865,30.1518,30.1634,42300.0
2006-02-13 15:50:00,52.21,52.49,52.2,52.49,72100.0,30.1749,30.3368,30.1692,30.3368,72100.0
2006-02-13 15:55:00,52.45,52.49,52.35,52.41,88400.0,30.3137,30.3368,30.2559,30.2905,88400.0
2006-02-14 09:30:00,52.6,52.91,52.58,52.87,104300.0,30.4003,30.5795,30.3888,30.5564,104300.0
2006-02-14 09:35:00,52.86,52.86,52.7,52.84,115100.0,30.5506,30.5506,30.4581,30.5391,115100.0
2006-02-14 09:40:00,52.84,52.9,52.6,52.74,287600.0,30.5391,30.5737,30.4003,30.4813,287600.0
2006-02-14 09:45:00,52.74,52.89,52.65,52.79,150700.0,30.4813,30.568,30.4292,30.5102,150700.0
2006-02-14 09:50:00,52.8,52.99,52.76,52.99,120900.0,30.5159,30.6257,30.4928,30.6257,120900.0
2006-02-14 09:55:00,52.99,53.01,52.9,53.0,240200.0,30.6257,30.6373,30.5737,30.6315,240200.0
2006-02-14 10:00:00,53.0,53.1,52.93,52.97,68400.0,30.6315,30.6893,30.5911,30.6142,68400.0
2006-02-14 10:05:00,52.98,52.98,52.84,52.9,29900.0,30.62,30.62,30.5391,30.5737,29900.0
2006-02-14 10:10:00,52.88,52.99,52.88,52.98,22400.0,30.5622,30.6257,30.5622,30.62,22400.0
2006-02-14 10:15:00,52.96,52.98,52.85,52.85,14500.0,30.6084,30.62,30.5448,30.5448,14500.0
2006-02-14 10:20:00,52.83,52.87,52.81,52.82,20400.0,30.5333,30.5564,30.5217,30.5275,20400.0
2006-02-14 10:25:00,52.83,52.84,52.59,52.66,34100.0,30.5333,30.5391,30.3946,30.435,34100.0
2006-02-14 10:30:00,52.66,52.7,52.65,52.66,28200.0,30.435,30.4581,30.4292,30.435,28200.0
2006-02-14 10:35:00,52.66,52.75,52.4,52.42,172700.0,30.435,30.487,30.2848,30.2963,172700.0
2006-02-14 10:40:00,52.42,52.53,52.4,52.45,48300.0,30.2963,30.3599,30.2848,30.3137,48300.0
2006-02-14 10:45:00,52.45,52.51,52.43,52.43,50200.0,30.3137,30.3483,30.3021,30.3021,50200.0
2006-02-14 10:50:00,52.46,52.55,52.46,52.53,28600.0,30.3194,30.3715,30.3194,30.3599,28600.0
2006-02-14 10:55:00,52.53,52.61,52.46,52.6,31500.0,30.3599,30.4061,30.3194,30.4003,31500.0
2006-02-14 11:00:00,52.6,52.68,52.55,52.64,24800.0,30.4003,30.4466,30.3715,30.4235,24800.0
2006-02-14 11:05:00,52.65,52.8,52.62,52.64,28700.0,30.4292,30.5159,30.4119,30.4235,28700.0
2006-02-14 11:10:00,52.66,52.74,52.61,52.69,23800.0,30.435,30.4813,30.4061,30.4524,23800.0
2006-02-14 11:15:00,52.71,52.79,52.65,52.76,53000.0,30.4639,30.5102,30.4292,30.4928,53000.0
2006-02-14 11:20:00,52.76,52.85,52.68,52.72,35700.0,30.4928,30.5448,30.4466,30.4697,35700.0
2006-02-14 11:25:00,52.7,52.82,52.7,52.82,39900.0,30.4581,30.5275,30.4581,30.5275,39900.0
2006-02-14 11:30:00,52.84,52.92,52.75,52.79,52200.0,30.5391,30.5853,30.487,30.5102,52200.0
2006-02-14 11:35:00,52.77,52.8,52.76,52.79,8800.0,30.4986,30.5159,30.4928,30.5102,8800.0
2006-02-14 11:40:00,52.78,52.78,52.64,52.64,11300.0,30.5044,30.5044,30.4235,30.4235,11300.0
2006-02-14 11:45:00,52.64,52.66,52.55,52.55,24600.0,30.4235,30.435,30.3715,30.3715,24600.0
2006-02-14 11:50:00,52.54,52.78,52.54,52.77,32700.0,30.3657,30.5044,30.3657,30.4986,32700.0
2006-02-14 11:55:00,52.78,52.88,52.75,52.84,92100.0,30.5044,30.5622,30.487,30.5391,92100.0
2006-02-14 12:00:00,52.85,52.87,52.65,52.75,205600.0,30.5448,30.5564,30.4292,30.487,205600.0
2006-02-14 12:05:00,52.71,52.8,52.66,52.78,38900.0,30.4639,30.5159,30.435,30.5044,38900.0
2006-02-14 12:10:00,52.77,52.79,52.63,52.73,43800.0,30.4986,30.5102,30.4177,30.4755,43800.0
2006-02-14 12:15:00,52.72,52.72,52.59,52.7,26600.0,30.4697,30.4697,30.3946,30.4581,26600.0
2006-02-14 12:20:00,52.61,52.69,52.58,52.65,15400.0,30.4061,30.4524,30.3888,30.4292,15400.0
2006-02-14 12:25:00,52.62,52.62,52.57,52.6,12100.0,30.4119,30.4119,30.383,30.4003,12100.0
2006-02-14 12:30:00,52.6,52.62,52.48,52.62,61300.0,30.4003,30.4119,30.331,30.4119,61300.0
2006-02-14 12:35:00,52.62,52.7,52.58,52.68,49400.0,30.4119,30.4581,30.3888,30.4466,49400.0
2006-02-14 12:40:00,52.67,52.73,52.65,52.66,39900.0,30.4408,30.4755,30.4292,30.435,39900.0
2006-02-14 12:45:00,52.68,52.72,52.66,52.68,12400.0,30.4466,30.4697,30.435,30.4466,12400.0
2006-02-14 12:50:00,52.68,52.71,52.63,52.64,30400.0,30.4466,30.4639,30.4177,30.4235,30400.0
2006-02-14 12:55:00,52.63,52.66,52.61,52.62,26200.0,30.4177,30.435,30.4061,30.4119,26200.0
2006-02-14 13:00:00,52.64,52.68,52.54,52.54,44300.0,30.4235,30.4466,30.3657,30.3657,44300.0
2006-02-14 13:05:00,52.54,52.6,52.52,52.56,7700.0,30.3657,30.4003,30.3541,30.3772,7700.0
2006-02-14 13:10:00,52.58,52.58,52.51,52.52,10700.0,30.3888,30.3888,30.3483,30.3541,10700.0
2006-02-14 13:15:00,52.52,52.63,52.5,52.51,16400.0,30.3541,30.4177,30.3426,30.3483,16400.0
2006-02-14 13:20:00,52.52,52.52,52.47,52.51,15400.0,30.3541,30.3541,30.3252,30.3483,15400.0
2006-02-14 13:25:00,52.51,52.52,52.44,52.48,19200.0,30.3483,30.3541,30.3079,30.331,19200.0
2006-02-14 13:30:00,52.46,52.56,52.46,52.53,21700.0,30.3194,30.3772,30.3194,30.3599,21700.0
2006-02-14 13:35:00,52.54,52.65,52.54,52.63,64500.0,30.3657,30.4292,30.3657,30.4177,64500.0
2006-02-14 13:40:00,52.62,52.63,52.6,52.61,28700.0,30.4119,30.4177,30.4003,30.4061,28700.0
2006-02-14 13:45:00,52.61,52.65,52.58,52.6,26300.0,30.4061,30.4292,30.3888,30.4003,26300.0
2006-02-14 13:50:00,52.59,52.59,52.53,52.53,10300.0,30.3946,30.3946,30.3599,30.3599,10300.0
2006-02-14 13:55:00,52.53,52.56,52.51,52.51,11400.0,30.3599,30.3772,30.3483,30.3483,11400.0
2006-02-14 14:00:00,52.5,52.58,52.5,52.56,26000.0,30.3426,30.3888,30.3426,30.3772,26000.0
2006-02-14 14:05:00,52.56,52.66,52.56,52.65,23500.0,30.3772,30.435,30.3772,30.4292,23500.0
2006-02-14 14:10:00,52.66,52.69,52.6,52.66,56900.0,30.435,30.4524,30.4003,30.435,56900.0
2006-02-14 14:15:00,52.67,52.75,52.67,52.75,36300.0,30.4408,30.487,30.4408,30.487,36300.0
2006-02-14 14:20:00,52.76,52.82,52.75,52.82,122500.0,30.4928,30.5275,30.487,30.5275,122500.0
2006-02-14 14:25:00,52.82,52.86,52.78,52.81,20900.0,30.5275,30.5506,30.5044,30.5217,20900.0
2006-02-14 14:30:00,52.8,52.85,52.75,52.83,23800.0,30.5159,30.5448,30.487,30.5333,23800.0
2006-02-14 14:35:00,52.83,52.83,52.73,52.75,10400.0,30.5333,30.5333,30.4755,30.487,10400.0
2006-02-14 14:40:00,52.74,52.78,52.74,52.75,13000.0,30.4813,30.5044,30.4813,30.487,13000.0
2006-02-14 14:45:00,52.75,52.85,52.74,52.83,56500.0,30.487,30.5448,30.4813,30.5333,56500.0
2006-02-14 14:50:00,52.83,52.87,52.77,52.78,66000.0,30.5333,30.5564,30.4986,30.5044,66000.0
2006-02-14 14:55:00,52.79,52.79,52.73,52.74,31800.0,30.5102,30.5102,30.4755,30.4813,31800.0
2006-02-14 15:00:00,52.74,52.8,52.74,52.78,44900.0,30.4813,30.5159,30.4813,30.5044,44900.0
2006-02-14 15:05:00,52.77,52.77,52.65,52.68,32700.0,30.4986,30.4986,30.4292,30.4466,32700.0
2006-02-14 15:10:00,52.68,52.75,52.65,52.72,34100.0,30.4466,30.487,30.4292,30.4697,34100.0
2006-02-14 15:15:00,52.71,52.71,52.65,52.66,23400.0,30.4639,30.4639,30.4292,30.435,23400.0
2006-02-14 15:20:00,52.66,52.72,52.65,52.7,56100.0,30.435,30.4697,30.4292,30.4581,56100.0
2006-02-14 15:25:00,52.7,52.75,52.68,52.74,47300.0,30.4581,30.487,30.4466,30.4813,47300.0
2006-02-14 15:30:00,52.74,52.83,52.72,52.81,43800.0,30.4813,30.5333,30.4697,30.5217,43800.0
2006-02-14 15:35:00,52.82,52.82,52.72,52.73,44200.0,30.5275,30.5275,30.4697,30.4755,44200.0
2006-02-14 15:40:00,52.73,52.8,52.72,52.76,99100.0,30.4755,30.5159,30.4697,30.4928,99100.0
2006-02-14 15:45:00,52.76,52.76,52.7,52.72,167700.0,30.4928,30.4928,30.4581,30.4697,167700.0
2006-02-14 15:50:00,52.74,52.77,52.71,52.77,30800.0,30.4813,30.4986,30.4639,30.4986,30800.0
2006-02-14 15:55:00,52.77,52.83,52.76,52.82,114400.0,30.4986,30.5333,30.4928,30.5275,114400.0
2006-02-15 09:30:00,52.55,52.7,52.53,52.66,54100.0,30.3715,30.4581,30.3599,30.435,54100.0
2006-02-15 09:35:00,52.65,52.74,52.52,52.7,22600.0,30.4292,30.4813,30.3541,30.4581,22600.0
2006-02-15 09:40:00,52.69,52.71,52.6,52.63,36600.0,30.4524,30.4639,30.4003,30.4177,36600.0
2006-02-15 09:45:00,52.65,52.69,52.38,52.69,158500.0,30.4292,30.4524,30.2732,30.4524,158500.0
2006-02-15 09:50:00,52.7,52.8,52.57,52.8,101200.0,30.4581,30.5159,30.383,30.5159,101200.0
2006-02-15 09:55:00,52.81,52.98,52.81,52.93,56500.0,30.5217,30.62,30.5217,30.5911,56500.0
2006-02-15 10:00:00,52.93,52.93,52.6,52.7,47500.0,30.5911,30.5911,30.4003,30.4581,47500.0
2006-02-15 10:05:00,52.7,52.93,52.7,52.88,67400.0,30.4581,30.5911,30.4581,30.5622,67400.0
2006-02-15 10:10:00,52.88,52.92,52.8,52.85,26100.0,30.5622,30.5853,30.5159,30.5448,26100.0
2006-02-15 10:15:00,52.84,52.9,52.75,52.9,190800.0,30.5391,30.5737,30.487,30.5737,190800.0
2006-02-15 10:20:00,52.9,52.99,52.89,52.95,83000.0,30.5737,30.6257,30.568,30.6026,83000.0
2006-02-15 10:25:00,52.93,52.99,52.93,52.94,41700.0,30.5911,30.6257,30.5911,30.5969,41700.0
2006-02-15 10:30:00,52.94,52.99,52.94,52.99,95500.0,30.5969,30.6257,30.5969,30.6257,95500.0
2006-02-15 10:35:00,52.99,53.13,52.95,52.95,195000.0,30.6257,30.7067,30.6026,30.6026,195000.0
2006-02-15 10:40:00,52.95,53.0,52.93,52.96,33000.0,30.6026,30.6315,30.5911,30.6084,33000.0
2006-02-15 10:45:00,52.98,53.0,52.93,52.97,27900.0,30.62,30.6315,30.5911,30.6142,27900.0
2006-02-15 10:50:00,52.98,52.98,52.82,52.89,43000.0,30.62,30.62,30.5275,30.568,43000.0
2006-02-15 10:55:00,52.89,52.89,52.83,52.85,58000.0,30.568,30.568,30.5333,30.5448,58000.0
2006-02-15 11:00:00,52.86,52.86,52.76,52.82,57600.0,30.5506,30.5506,30.4928,30.5275,57600.0
2006-02-15 11:05:00,52.8,52.9,52.8,52.84,24100.0,30.5159,30.5737,30.5159,30.5391,24100.0
2006-02-15 11:10:00,52.83,52.86,52.77,52.83,19500.0,30.5333,30.5506,30.4986,30.5333,19500.0
2006-02-15 11:15:00,52.82,52.89,52.79,52.89,79400.0,30.5275,30.568,30.5102,30.568,79400.0
2006-02-15 11:20:00,52.89,52.92,52.85,52.87,18900.0,30.568,30.5853,30.5448,30.5564,18900.0
2006-02-15 11:25:00,52.9,52.91,52.83,52.86,15700.0,30.5737,30.5795,30.5333,30.5506,15700.0
2006-02-15 11:30:00,52.87,52.89,52.82,52.82,28600.0,30.5564,30.568,30.5275,30.5275,28600.0
2006-02-15 11:35:00,52.8,52.85,52.75,52.85,31100.0,30.5159,30.5448,30.487,30.5448,31100.0
2006-02-15 11:40:00,52.84,52.9,52.83,52.9,15500.0,30.5391,30.5737,30.5333,30.5737,15500.0
2006-02-15 11:45:00,52.9,52.9,52.81,52.82,13700.0,30.5737,30.5737,30.5217,30.5275,13700.0
2006-02-15 11:50:00,52.85,52.89,52.85,52.85,17100.0,30.5448,30.568,30.5448,30.5448,17100.0
2006-02-15 11:55:00,52.86,52.9,52.85,52.88,20900.0,30.5506,30.5737,30.5448,30.5622,20900.0
2006-02-15 12:00:00,52.87,52.88,52.82,52.85,12200.0,30.5564,30.5622,30.5275,30.5448,12200.0
2006-02-15 12:05:00,52.86,52.89,52.85,52.89,18900.0,30.5506,30.568,30.5448,30.568,18900.0
2006-02-15 12:10:00,52.9,52.9,52.82,52.84,20600.0,30.5737,30.5737,30.5275,30.5391,20600.0
2006-02-15 12:15:00,52.87,52.88,52.77,52.81,28400.0,30.5564,30.5622,30.4986,30.5217,28400.0
2006-02-15 12:20:00,52.81,52.82,52.8,52.82,15500.0,30.5217,30.5275,30.5159,30.5275,15500.0
2006-02-15 12:25:00,52.82,52.91,52.81,52.9,42700.0,30.5275,30.5795,30.5217,30.5737,42700.0
2006-02-15 12:30:00,52.88,52.9,52.82,52.86,23400.0,30.5622,30.5737,30.5275,30.5506,23400.0
2006-02-15 12:35:00,52.86,52.89,52.8,52.8,29100.0,30.5506,30.568,30.5159,30.5159,29100.0
2006-02-15 12:40:00,52.8,52.84,52.8,52.83,23700.0,30.5159,30.5391,30.5159,30.5333,23700.0
2006-02-15 12:45:00,52.82,52.91,52.82,52.9,12200.0,30.5275,30.5795,30.5275,30.5737,12200.0
2006-02-15 12:50:00,52.9,52.91,52.8,52.81,29100.0,30.5737,30.5795,30.5159,30.5217,29100.0
2006-02-15 12:55:00,52.86,52.95,52.84,52.86,34700.0,30.5506,30.6026,30.5391,30.5506,34700.0
2006-02-15 13:00:00,52.86,52.95,52.86,52.9,11500.0,30.5506,30.6026,30.5506,30.5737,11500.0
2006-02-15 13:05:00,52.92,52.95,52.88,52.95,10700.0,30.5853,30.6026,30.5622,30.6026,10700.0
2006-02-15 13:10:00,52.95,52.98,52.93,52.93,7000.0,30.6026,30.62,30.5911,30.5911,7000.0
2006-02-15 13:15:00,52.94,52.96,52.91,52.96,41800.0,30.5969,30.6084,30.5795,30.6084,41800.0
2006-02-15 13:20:00,52.95,53.0,52.93,52.99,33800.0,30.6026,30.6315,30.5911,30.6257,33800.0
2006-02-15 13:25:00,52.99,52.99,52.91,52.97,27600.0,30.6257,30.6257,30.5795,30.6142,27600.0
2006-02-15 13:30:00,52.97,52.97,52.9,52.95,24200.0,30.6142,30.6142,30.5737,30.6026,24200.0
2006-02-15 13:35:00,52.94,53.0,52.86,53.0,14800.0,30.5969,30.6315,30.5506,30.6315,14800.0
2006-02-15 13:40:00,52.98,53.0,52.96,53.0,15800.0,30.62,30.6315,30.6084,30.6315,15800.0
2006-02-15 13:45:00,52.99,53.02,52.98,53.02,32700.0,30.6257,30.6431,30.62,30.6431,32700.0
2006-02-15 13:50:00,53.04,53.23,53.0,53.18,68800.0,30.6546,30.7645,30.6315,30.7356,68800.0
2006-02-15 13:55:00,53.19,53.25,53.19,53.24,30200.0,30.7413,30.776,30.7413,30.7702,30200.0
2006-02-15 14:00:00,53.22,53.22,53.16,53.17,12800.0,30.7587,30.7587,30.724,30.7298,12800.0
2006-02-15 14:05:00,53.17,53.18,53.09,53.12,16800.0,30.7298,30.7356,30.6835,30.7009,16800.0
2006-02-15 14:10:00,53.11,53.13,53.09,53.12,20700.0,30.6951,30.7067,30.6835,30.7009,20700.0
2006-02-15 14:15:00,53.11,53.13,53.1,53.13,9800.0,30.6951,30.7067,30.6893,30.7067,9800.0
2006-02-15 14:20:00,53.12,53.22,53.12,53.21,21100.0,30.7009,30.7587,30.7009,30.7529,21100.0
2006-02-15 14:25:00,53.22,53.3,53.21,53.24,35200.0,30.7587,30.8049,30.7529,30.7702,35200.0
2006-02-15 14:30:00,53.25,53.32,53.25,53.31,37400.0,30.776,30.8165,30.776,30.8107,37400.0
2006-02-15 14:35:00,53.32,53.42,53.31,53.38,31400.0,30.8165,30.8743,30.8107,30.8512,31400.0
2006-02-15 14:40:00,53.41,53.48,53.39,53.47,32800.0,30.8685,30.9089,30.8569,30.9032,32800.0
2006-02-15 14:45:00,53.46,53.63,53.46,53.6,59700.0,30.8974,30.9956,30.8974,30.9783,59700.0
2006-02-15 14:50:00,53.61,53.62,53.58,53.61,30400.0,30.9841,30.9899,30.9667,30.9841,30400.0
2006-02-15 14:55:00,53.6,53.6,53.48,53.57,31700.0,30.9783,30.9783,30.9089,30.961,31700.0
2006-02-15 15:00:00,53.56,53.57,53.35,53.4,43800.0,30.9552,30.961,30.8338,30.8627,43800.0
2006-02-15 15:05:00,53.41,53.5,53.41,53.5,16500.0,30.8685,30.9205,30.8685,30.9205,16500.0
2006-02-15 15:10:00,53.5,53.54,53.49,53.54,36400.0,30.9205,30.9436,30.9147,30.9436,36400.0
2006-02-15 15:15:00,53.52,53.6,53.52,53.57,28800.0,30.9321,30.9783,30.9321,30.961,28800.0
2006-02-15 15:20:00,53.56,53.7,53.56,53.68,64900.0,30.9552,31.0361,30.9552,31.0245,64900.0
2006-02-15 15:25:00,53.68,53.73,53.56,53.56,51600.0,31.0245,31.0534,30.9552,30.9552,51600.0
2006-02-15 15:30:00,53.56,53.61,53.48,53.59,51000.0,30.9552,30.9841,30.9089,30.9725,51000.0
2006-02-15 15:35:00,53.6,53.65,53.57,53.64,47200.0,30.9783,31.0072,30.961,31.0014,47200.0
2006-02-15 15:40:00,53.64,53.67,53.59,53.66,95600.0,31.0014,31.0188,30.9725,31.013,95600.0
2006-02-15 15:45:00,53.67,53.83,53.66,53.83,89600.0,31.0188,31.1112,31.013,31.1112,89600.0
2006-02-15 15:50:00,53.83,53.89,53.81,53.88,115200.0,31.1112,31.1459,31.0997,31.1401,115200.0
2006-02-15 15:55:00,53.87,53.88,53.76,53.78,95700.0,31.1343,31.1401,31.0708,31.0823,95700.0
2006-02-16 09:30:00,53.6,54.76,53.55,54.69,263200.0,30.9783,31.6487,30.9494,31.6083,263200.0
2006-02-16 09:35:00,54.73,55.05,54.62,54.62,275000.0,31.6314,31.8163,31.5678,31.5678,275000.0
2006-02-16 09:40:00,54.65,54.8,54.35,54.69,125100.0,31.5852,31.6718,31.4118,31.6083,125100.0
2006-02-16 09:45:00,54.7,54.88,54.63,54.7,85400.0,31.6141,31.7181,31.5736,31.6141,85400.0
2006-02-16 09:50:00,54.69,54.7,54.47,54.49,63000.0,31.6083,31.6141,31.4811,31.4927,63000.0
2006-02-16 09:55:00,54.49,54.49,54.38,54.38,36800.0,31.4927,31.4927,31.4291,31.4291,36800.0
2006-02-16 10:00:00,54.37,54.49,54.36,54.49,50100.0,31.4233,31.4927,31.4175,31.4927,50100.0
2006-02-16 10:05:00,54.48,54.48,54.41,54.46,50500.0,31.4869,31.4869,31.4464,31.4753,50500.0
2006-02-16 10:10:00,54.46,54.5,54.41,54.5,49400.0,31.4753,31.4985,31.4464,31.4985,49400.0
2006-02-16 10:15:00,54.5,54.75,54.48,54.74,54600.0,31.4985,31.6429,31.4869,31.6372,54600.0
2006-02-16 10:20:00,54.75,54.82,54.73,54.76,92700.0,31.6429,31.6834,31.6314,31.6487,92700.0
2006-02-16 10:25:00,54.75,54.77,54.7,54.72,42100.0,31.6429,31.6545,31.6141,31.6256,42100.0
2006-02-16 10:30:00,54.74,54.75,54.63,54.63,41500.0,31.6372,31.6429,31.5736,31.5736,41500.0
2006-02-16 10:35:00,54.63,54.66,54.61,54.62,35000.0,31.5736,31.5909,31.562,31.5678,35000.0
2006-02-16 10:40:00,54.62,54.68,54.61,54.67,19600.0,31.5678,31.6025,31.562,31.5967,19600.0
2006-02-16 10:45:00,54.67,54.73,54.64,54.65,27900.0,31.5967,31.6314,31.5794,31.5852,27900.0
2006-02-16 10:50:00,54.66,54.75,54.65,54.73,64100.0,31.5909,31.6429,31.5852,31.6314,64100.0
2006-02-16 10:55:00,54.73,54.73,54.67,54.68,61800.0,31.6314,31.6314,31.5967,31.6025,61800.0
2006-02-16 11:00:00,54.68,54.71,54.68,54.71,133500.0,31.6025,31.6198,31.6025,31.6198,133500.0
2006-02-16 11:05:00,54.7,54.73,54.67,54.73,45300.0,31.6141,31.6314,31.5967,31.6314,45300.0
2006-02-16 11:10:00,54.72,54.73,54.68,54.68,24000.0,31.6256,31.6314,31.6025,31.6025,24000.0
2006-02-16 11:15:00,54.68,54.69,54.5,54.62,97400.0,31.6025,31.6083,31.4985,31.5678,97400.0
2006-02-16 11:20:00,54.62,54.71,54.62,54.65,66300.0,31.5678,31.6198,31.5678,31.5852,66300.0
2006-02-16 11:25:00,54.66,54.7,54.65,54.69,86100.0,31.5909,31.6141,31.5852,31.6083,86100.0
2006-02-16 11:30:00,54.68,54.71,54.68,54.69,41500.0,31.6025,31.6198,31.6025,31.6083,41500.0
2006-02-16 11:35:00,54.69,54.7,54.66,54.67,80900.0,31.6083,31.6141,31.5909,31.5967,80900.0
2006-02-16 11:40:00,54.66,54.68,54.59,54.59,75200.0,31.5909,31.6025,31.5505,31.5505,75200.0
2006-02-16 11:45:00,54.6,54.72,54.57,54.72,139000.0,31.5563,31.6256,31.5389,31.6256,139000.0
2006-02-16 11:50:00,54.72,54.72,54.68,54.69,56100.0,31.6256,31.6256,31.6025,31.6083,56100.0
2006-02-16 11:55:00,54.69,54.7,54.69,54.7,32600.0,31.6083,31.6141,31.6083,31.6141,32600.0
2006-02-16 12:00:00,54.69,54.7,54.66,54.69,44300.0,31.6083,31.6141,31.5909,31.6083,44300.0
2006-02-16 12:05:00,54.69,54.69,54.64,54.68,46700.0,31.6083,31.6083,31.5794,31.6025,46700.0
2006-02-16 12:10:00,54.69,54.72,54.67,54.68,60600.0,31.6083,31.6256,31.5967,31.6025,60600.0
2006-02-16 12:15:00,54.69,54.69,54.67,54.68,64800.0,31.6083,31.6083,31.5967,31.6025,64800.0
2006-02-16 12:20:00,54.68,54.7,54.67,54.68,87700.0,31.6025,31.6141,31.5967,31.6025,87700.0
2006-02-16 12:25:00,54.67,54.7,54.65,54.69,30300.0,31.5967,31.6141,31.5852,31.6083,30300.0
2006-02-16 12:30:00,54.69,54.7,54.68,54.7,22400.0,31.6083,31.6141,31.6025,31.6141,22400.0
2006-02-16 12:35:00,54.7,54.7,54.68,54.7,28100.0,31.6141,31.6141,31.6025,31.6141,28100.0
2006-02-16 12:40:00,54.7,54.71,54.68,54.71,56200.0,31.6141,31.6198,31.6025,31.6198,56200.0
2006-02-16 12:45:00,54.7,54.71,54.67,54.69,22100.0,31.6141,31.6198,31.5967,31.6083,22100.0
2006-02-16 12:50:00,54.69,54.69,54.67,54.67,14500.0,31.6083,31.6083,31.5967,31.5967,14500.0
2006-02-16 12:55:00,54.67,54.68,54.65,54.65,59400.0,31.5967,31.6025,31.5852,31.5852,59400.0
2006-02-16 13:00:00,54.65,54.65,54.59,54.63,14800.0,31.5852,31.5852,31.5505,31.5736,14800.0
2006-02-16 13:05:00,54.61,54.67,54.61,54.66,160900.0,31.562,31.5967,31.562,31.5909,160900.0
2006-02-16 13:10:00,54.66,54.67,54.65,54.67,10300.0,31.5909,31.5967,31.5852,31.5967,10300.0
2006-02-16 13:15:00,54.67,54.68,54.66,54.66,23800.0,31.5967,31.6025,31.5909,31.5909,23800.0
2006-02-16 13:20:00,54.67,54.67,54.64,54.66,32200.0,31.5967,31.5967,31.5794,31.5909,32200.0
2006-02-16 13:25:00,54.66,54.68,54.63,54.63,27900.0,31.5909,31.6025,31.5736,31.5736,27900.0
2006-02-16 13:30:00,54.62,54.68,54.62,54.68,31500.0,31.5678,31.6025,31.5678,31.6025,31500.0
2006-02-16 13:35:00,54.69,54.7,54.67,54.67,20400.0,31.6083,31.6141,31.5967,31.5967,20400.0
2006-02-16 13:40:00,54.65,54.66,54.61,54.61,7500.0,31.5852,31.5909,31.562,31.562,7500.0
2006-02-16 13:45:00,54.61,54.62,54.58,54.59,17200.0,31.562,31.5678,31.5447,31.5505,17200.0
2006-02-16 13:50:00,54.59,54.59,54.52,54.55,27500.0,31.5505,31.5505,31.51,31.5274,27500.0
2006-02-16 13:55:00,54.54,54.66,54.5,54.62,52900.0,31.5216,31.5909,31.4985,31.5678,52900.0
2006-02-16 14:00:00,54.62,54.65,54.61,54.62,23900.0,31.5678,31.5852,31.562,31.5678,23900.0
2006-02-16 14:05:00,54.63,54.65,54.62,54.65,18600.0,31.5736,31.5852,31.5678,31.5852,18600.0
2006-02-16 14:10:00,54.64,54.65,54.52,54.57,255600.0,31.5794,31.5852,31.51,31.5389,255600.0
2006-02-16 14:15:00,54.58,54.58,54.49,54.5,43700.0,31.5447,31.5447,31.4927,31.4985,43700.0
2006-02-16 14:20:00,54.5,54.51,54.45,54.45,48200.0,31.4985,31.5042,31.4696,31.4696,48200.0
2006-02-16 14:25:00,54.45,54.59,54.44,54.44,88800.0,31.4696,31.5505,31.4638,31.4638,88800.0
2006-02-16 14:30:00,54.44,54.44,54.36,54.4,18200.0,31.4638,31.4638,31.4175,31.4407,18200.0
2006-02-16 14:35:00,54.4,54.47,54.4,54.44,43400.0,31.4407,31.4811,31.4407,31.4638,43400.0
2006-02-16 14:40:00,54.44,54.47,54.42,54.47,15100.0,31.4638,31.4811,31.4522,31.4811,15100.0
2006-02-16 14:45:00,54.47,54.51,54.46,54.47,19800.0,31.4811,31.5042,31.4753,31.4811,19800.0
2006-02-16 14:50:00,54.46,54.47,54.45,54.45,10700.0,31.4753,31.4811,31.4696,31.4696,10700.0
2006-02-16 14:55:00,54.46,54.5,54.4,54.5,22500.0,31.4753,31.4985,31.4407,31.4985,22500.0
2006-02-16 15:00:00,54.5,54.56,54.48,54.51,31100.0,31.4985,31.5331,31.4869,31.5042,31100.0
2006-02-16 15:05:00,54.51,54.64,54.51,54.6,66100.0,31.5042,31.5794,31.5042,31.5563,66100.0
2006-02-16 15:10:00,54.6,54.65,54.56,54.56,79600.0,31.5563,31.5852,31.5331,31.5331,79600.0
2006-02-16 15:15:00,54.57,54.59,54.56,54.59,41100.0,31.5389,31.5505,31.5331,31.5505,41100.0
2006-02-16 15:20:00,54.59,54.59,54.52,54.55,34600.0,31.5505,31.5505,31.51,31.5274,34600.0
2006-02-16 15:25:00,54.54,54.58,54.54,54.56,48300.0,31.5216,31.5447,31.5216,31.5331,48300.0
2006-02-16 15:30:00,54.57,54.57,54.54,54.57,48200.0,31.5389,31.5389,31.5216,31.5389,48200.0
2006-02-16 15:35:00,54.57,54.64,54.54,54.55,161500.0,31.5389,31.5794,31.5216,31.5274,161500.0
2006-02-16 15:40:00,54.55,54.57,54.49,54.51,52800.0,31.5274,31.5389,31.4927,31.5042,52800.0
2006-02-16 15:45:00,54.52,54.54,54.49,54.51,113900.0,31.51,31.5216,31.4927,31.5042,113900.0
2006-02-16 15:50:00,54.5,54.54,54.45,54.53,159000.0,31.4985,31.5216,31.4696,31.5158,159000.0
2006-02-16 15:55:00,54.53,54.57,54.49,54.55,111700.0,31.5158,31.5389,31.4927,31.5274,111700.0
2006-02-17 09:30:00,54.57,54.57,54.12,54.22,244100.0,31.5389,31.5389,31.2788,31.3366,244100.0
2006-02-17 09:35:00,54.22,54.34,54.02,54.13,99100.0,31.3366,31.406,31.221,31.2846,99100.0
2006-02-17 09:40:00,54.19,54.43,54.19,54.23,78300.0,31.3193,31.458,31.3193,31.3424,78300.0
2006-02-17 09:45:00,54.23,54.31,54.19,54.25,57100.0,31.3424,31.3886,31.3193,31.354,57100.0
2006-02-17 09:50:00,54.24,54.24,54.06,54.12,67700.0,31.3482,31.3482,31.2442,31.2788,67700.0
2006-02-17 09:55:00,54.13,54.23,54.11,54.12,158700.0,31.2846,31.3424,31.2731,31.2788,158700.0
2006-02-17 10:00:00,54.12,54.28,54.12,54.23,68700.0,31.2788,31.3713,31.2788,31.3424,68700.0
2006-02-17 10:05:00,54.23,54.24,54.15,54.2,29800.0,31.3424,31.3482,31.2962,31.3251,29800.0
2006-02-17 10:10:00,54.2,54.2,54.15,54.15,48900.0,31.3251,31.3251,31.2962,31.2962,48900.0
2006-02-17 10:15:00,54.15,54.34,54.15,54.34,50400.0,31.2962,31.406,31.2962,31.406,50400.0
2006-02-17 10:20:00,54.31,54.45,54.28,54.31,33100.0,31.3886,31.4696,31.3713,31.3886,33100.0
2006-02-17 10:25:00,54.34,54.43,54.34,54.4,20000.0,31.406,31.458,31.406,31.4407,20000.0
2006-02-17 10:30:00,54.4,54.4,54.35,54.35,32600.0,31.4407,31.4407,31.4118,31.4118,32600.0
2006-02-17 10:35:00,54.35,54.37,54.34,54.34,80500.0,31.4118,31.4233,31.406,31.406,80500.0
2006-02-17 10:40:00,54.31,54.41,54.31,54.36,17500.0,31.3886,31.4464,31.3886,31.4175,17500.0
2006-02-17 10:45:00,54.39,54.48,54.36,54.45,21300.0,31.4349,31.4869,31.4175,31.4696,21300.0
2006-02-17 10:50:00,54.45,54.51,54.44,54.5,22700.0,31.4696,31.5042,31.4638,31.4985,22700.0
2006-02-17 10:55:00,54.5,54.55,54.47,54.55,14400.0,31.4985,31.5274,31.4811,31.5274,14400.0
2006-02-17 11:00:00,54.55,54.64,54.53,54.58,20700.0,31.5274,31.5794,31.5158,31.5447,20700.0
2006-02-17 11:05:00,54.59,54.61,54.46,54.46,31900.0,31.5505,31.562,31.4753,31.4753,31900.0
2006-02-17 11:10:00,54.45,54.59,54.4,54.57,28000.0,31.4696,31.5505,31.4407,31.5389,28000.0
2006-02-17 11:15:00,54.57,54.65,54.5,54.59,42800.0,31.5389,31.5852,31.4985,31.5505,42800.0
2006-02-17 11:20:00,54.59,54.63,54.54,54.57,27400.0,31.5505,31.5736,31.5216,31.5389,27400.0
2006-02-17 11:25:00,54.58,54.58,54.35,54.47,42600.0,31.5447,31.5447,31.4118,31.4811,42600.0
2006-02-17 11:30:00,54.47,54.54,54.46,54.54,18500.0,31.4811,31.5216,31.4753,31.5216,18500.0
2006-02-17 11:35:00,54.54,54.58,54.52,54.58,24600.0,31.5216,31.5447,31.51,31.5447,24600.0
2006-02-17 11:40:00,54.58,54.59,54.53,54.57,20700.0,31.5447,31.5505,31.5158,31.5389,20700.0
2006-02-17 11:45:00,54.56,54.67,54.54,54.67,19900.0,31.5331,31.5967,31.5216,31.5967,19900.0
2006-02-17 11:50:00,54.66,54.66,54.64,54.64,16800.0,31.5909,31.5909,31.5794,31.5794,16800.0
2006-02-17 11:55:00,54.64,54.65,54.6,54.6,8700.0,31.5794,31.5852,31.5563,31.5563,8700.0
2006-02-17 12:00:00,54.59,54.6,54.51,54.55,37100.0,31.5505,31.5563,31.5042,31.5274,37100.0
2006-02-17 12:05:00,54.55,54.58,54.55,54.57,21800.0,31.5274,31.5447,31.5274,31.5389,21800.0
2006-02-17 12:10:00,54.57,54.61,54.55,54.56,24900.0,31.5389,31.562,31.5274,31.5331,24900.0
2006-02-17 12:15:00,54.56,54.7,54.55,54.67,21200.0,31.5331,31.6141,31.5274,31.5967,21200.0
2006-02-17 12:20:00,54.67,54.68,54.56,54.57,36800.0,31.5967,31.6025,31.5331,31.5389,36800.0
2006-02-17 12:25:00,54.57,54.6,54.53,54.55,26400.0,31.5389,31.5563,31.5158,31.5274,26400.0
2006-02-17 12:30:00,54.55,54.55,54.51,54.54,11400.0,31.5274,31.5274,31.5042,31.5216,11400.0
2006-02-17 12:35:00,54.55,54.55,54.44,54.44,10000.0,31.5274,31.5274,31.4638,31.4638,10000.0
2006-02-17 12:40:00,54.45,54.54,54.43,54.53,12700.0,31.4696,31.5216,31.458,31.5158,12700.0
2006-02-17 12:45:00,54.53,54.55,54.5,54.53,10000.0,31.5158,31.5274,31.4985,31.5158,10000.0
2006-02-17 12:50:00,54.51,54.51,54.41,54.43,21100.0,31.5042,31.5042,31.4464,31.458,21100.0
2006-02-17 12:55:00,54.42,54.42,54.38,54.4,15500.0,31.4522,31.4522,31.4291,31.4407,15500.0
2006-02-17 13:00:00,54.38,54.41,54.38,54.41,12600.0,31.4291,31.4464,31.4291,31.4464,12600.0
2006-02-17 13:05:00,54.41,54.47,54.39,54.47,9100.0,31.4464,31.4811,31.4349,31.4811,9100.0
2006-02-17 13:10:00,54.47,54.48,54.47,54.48,6100.0,31.4811,31.4869,31.4811,31.4869,6100.0
2006-02-17 13:15:00,54.48,54.51,54.48,54.48,9000.0,31.4869,31.5042,31.4869,31.4869,9000.0
2006-02-17 13:20:00,54.48,54.48,54.46,54.46,5200.0,31.4869,31.4869,31.4753,31.4753,5200.0
2006-02-17 13:25:00,54.46,54.47,54.46,54.46,7300.0,31.4753,31.4811,31.4753,31.4753,7300.0
2006-02-17 13:30:00,54.46,54.47,54.44,54.44,11100.0,31.4753,31.4811,31.4638,31.4638,11100.0
2006-02-17 13:35:00,54.44,54.45,54.37,54.42,29100.0,31.4638,31.4696,31.4233,31.4522,29100.0
2006-02-17 13:40:00,54.42,54.47,54.39,54.39,22800.0,31.4522,31.4811,31.4349,31.4349,22800.0
2006-02-17 13:45:00,54.38,54.38,54.33,54.38,19300.0,31.4291,31.4291,31.4002,31.4291,19300.0
2006-02-17 13:50:00,54.36,54.41,54.36,54.4,11400.0,31.4175,31.4464,31.4175,31.4407,11400.0
2006-02-17 13:55:00,54.4,54.41,54.4,54.4,9200.0,31.4407,31.4464,31.4407,31.4407,9200.0
2006-02-17 14:00:00,54.41,54.41,54.4,54.4,16200.0,31.4464,31.4464,31.4407,31.4407,16200.0
2006-02-17 14:05:00,54.4,54.42,54.39,54.41,16600.0,31.4407,31.4522,31.4349,31.4464,16600.0
2006-02-17 14:10:00,54.41,54.43,54.4,54.41,12300.0,31.4464,31.458,31.4407,31.4464,12300.0
2006-02-17 14:15:00,54.41,54.42,54.4,54.41,17800.0,31.4464,31.4522,31.4407,31.4464,17800.0
2006-02-17 14:20:00,54.41,54.41,54.35,54.39,47500.0,31.4464,31.4464,31.4118,31.4349,47500.0
2006-02-17 14:25:00,54.4,54.47,54.4,54.47,11600.0,31.4407,31.4811,31.4407,31.4811,11600.0
2006-02-17 14:30:00,54.46,54.47,54.41,54.41,9000.0,31.4753,31.4811,31.4464,31.4464,9000.0
2006-02-17 14:35:00,54.41,54.43,54.41,54.41,15800.0,31.4464,31.458,31.4464,31.4464,15800.0
2006-02-17 14:40:00,54.41,54.43,54.4,54.41,15700.0,31.4464,31.458,31.4407,31.4464,15700.0
2006-02-17 14:45:00,54.41,54.42,54.39,54.42,18400.0,31.4464,31.4522,31.4349,31.4522,18400.0
2006-02-17 14:50:00,54.42,54.44,54.39,54.4,18500.0,31.4522,31.4638,31.4349,31.4407,18500.0
2006-02-17 14:55:00,54.4,54.47,54.39,54.42,15700.0,31.4407,31.4811,31.4349,31.4522,15700.0
2006-02-17 15:00:00,54.39,54.45,54.38,54.45,9300.0,31.4349,31.4696,31.4291,31.4696,9300.0
2006-02-17 15:05:00,54.45,54.45,54.35,54.36,41700.0,31.4696,31.4696,31.4118,31.4175,41700.0
2006-02-17 15:10:00,54.35,54.37,54.25,54.26,41400.0,31.4118,31.4233,31.354,31.3598,41400.0
2006-02-17 15:15:00,54.25,54.26,54.17,54.26,144200.0,31.354,31.3598,31.3077,31.3598,144200.0
2006-02-17 15:20:00,54.26,54.28,54.22,54.26,35600.0,31.3598,31.3713,31.3366,31.3598,35600.0
2006-02-17 15:25:00,54.27,54.29,54.24,54.29,33300.0,31.3655,31.3771,31.3482,31.3771,33300.0
2006-02-17 15:30:00,54.29,54.42,54.26,54.4,85200.0,31.3771,31.4522,31.3598,31.4407,85200.0
2006-02-17 15:35:00,54.4,54.41,54.35,54.38,65400.0,31.4407,31.4464,31.4118,31.4291,65400.0
2006-02-17 15:40:00,54.37,54.37,54.34,54.36,67700.0,31.4233,31.4233,31.406,31.4175,67700.0
2006-02-17 15:45:00,54.36,54.36,54.34,54.35,77600.0,31.4175,31.4175,31.406,31.4118,77600.0
2006-02-17 15:50:00,54.35,54.35,54.3,54.35,42600.0,31.4118,31.4118,31.3829,31.4118,42600.0
2006-02-17 15:55:00,54.35,54.35,54.27,54.32,97000.0,31.4118,31.4118,31.3655,31.3944,97000.0
2006-02-21 09:30:00,54.25,55.45,54.25,55.42,430000.0,31.354,32.0475,31.354,32.0302,430000.0
2006-02-21 09:35:00,55.42,55.75,55.21,55.63,274500.0,32.0302,32.2209,31.9088,32.1515,274500.0
2006-02-21 09:40:00,55.68,56.0,55.65,55.81,303600.0,32.1804,32.3654,32.1631,32.2556,303600.0
2006-02-21 09:45:00,55.75,55.81,55.35,55.37,155400.0,32.2209,32.2556,31.9897,32.0013,155400.0
2006-02-21 09:50:00,55.35,55.41,55.18,55.23,171500.0,31.9897,32.0244,31.8915,31.9204,171500.0
2006-02-21 09:55:00,55.2,55.22,55.02,55.08,60100.0,31.903,31.9146,31.799,31.8337,60100.0
2006-02-21 10:00:00,55.07,55.15,55.02,55.03,149600.0,31.8279,31.8741,31.799,31.8048,149600.0
2006-02-21 10:05:00,55.05,55.25,55.01,55.1,135600.0,31.8163,31.9319,31.7932,31.8452,135600.0
2006-02-21 10:10:00,55.1,55.22,55.09,55.09,186300.0,31.8452,31.9146,31.8395,31.8395,186300.0
2006-02-21 10:15:00,55.09,55.12,54.95,55.12,86400.0,31.8395,31.8568,31.7585,31.8568,86400.0
2006-02-21 10:20:00,55.12,55.12,54.98,55.06,35300.0,31.8568,31.8568,31.7759,31.8221,35300.0
2006-02-21 10:25:00,55.06,55.1,54.93,55.1,37600.0,31.8221,31.8452,31.747,31.8452,37600.0
2006-02-21 10:30:00,55.15,55.15,55.02,55.03,53100.0,31.8741,31.8741,31.799,31.8048,53100.0
2006-02-21 10:35:00,55.04,55.1,55.0,55.08,46800.0,31.8106,31.8452,31.7874,31.8337,46800.0
2006-02-21 10:40:00,55.08,55.08,55.03,55.04,17700.0,31.8337,31.8337,31.8048,31.8106,17700.0
2006-02-21 10:45:00,55.04,55.08,54.98,54.98,49400.0,31.8106,31.8337,31.7759,31.7759,49400.0
2006-02-21 10:50:00,54.97,55.02,54.94,54.95,33300.0,31.7701,31.799,31.7528,31.7585,33300.0
2006-02-21 10:55:00,54.95,55.0,54.92,54.97,33800.0,31.7585,31.7874,31.7412,31.7701,33800.0
2006-02-21 11:00:00,54.96,55.01,54.92,54.93,56700.0,31.7643,31.7932,31.7412,31.747,56700.0
2006-02-21 11:05:00,54.93,55.08,54.92,55.03,34200.0,31.747,31.8337,31.7412,31.8048,34200.0
2006-02-21 11:10:00,55.03,55.04,54.98,55.0,24900.0,31.8048,31.8106,31.7759,31.7874,24900.0
2006-02-21 11:15:00,54.99,55.1,54.99,55.06,47600.0,31.7817,31.8452,31.7817,31.8221,47600.0
2006-02-21 11:20:00,55.06,55.07,55.0,55.0,21500.0,31.8221,31.8279,31.7874,31.7874,21500.0
2006-02-21 11:25:00,55.0,55.0,54.97,54.99,74800.0,31.7874,31.7874,31.7701,31.7817,74800.0
2006-02-21 11:30:00,54.97,55.04,54.97,55.02,53100.0,31.7701,31.8106,31.7701,31.799,53100.0
2006-02-21 11:35:00,55.01,55.15,55.0,55.12,61900.0,31.7932,31.8741,31.7874,31.8568,61900.0
2006-02-21 11:40:00,55.11,55.11,54.86,54.94,40700.0,31.851,31.851,31.7065,31.7528,40700.0
2006-02-21 11:45:00,54.91,55.02,54.9,54.92,40400.0,31.7354,31.799,31.7296,31.7412,40400.0
2006-02-21 11:50:00,54.95,54.99,54.88,54.94,79900.0,31.7585,31.7817,31.7181,31.7528,79900.0
2006-02-21 11:55:00,54.93,55.0,54.86,54.86,85300.0,31.747,31.7874,31.7065,31.7065,85300.0
2006-02-21 12:00:00,54.85,54.86,54.78,54.79,35300.0,31.7007,31.7065,31.6603,31.6661,35300.0
2006-02-21 12:05:00,54.79,54.89,54.78,54.89,39500.0,31.6661,31.7239,31.6603,31.7239,39500.0
2006-02-21 12:10:00,54.9,54.97,54.87,54.92,47600.0,31.7296,31.7701,31.7123,31.7412,47600.0
2006-02-21 12:15:00,54.91,54.96,54.87,54.87,31100.0,31.7354,31.7643,31.7123,31.7123,31100.0
2006-02-21 12:20:00,54.86,55.0,54.83,54.93,86300.0,31.7065,31.7874,31.6892,31.747,86300.0
2006-02-21 12:25:00,54.93,55.0,54.9,54.92,63600.0,31.747,31.7874,31.7296,31.7412,63600.0
2006-02-21 12:30:00,54.92,54.99,54.91,54.97,58200.0,31.7412,31.7817,31.7354,31.7701,58200.0
2006-02-21 12:35:00,54.97,54.98,54.94,54.94,35100.0,31.7701,31.7759,31.7528,31.7528,35100.0
2006-02-21 12:40:00,54.94,54.97,54.93,54.96,17500.0,31.7528,31.7701,31.747,31.7643,17500.0
2006-02-21 12:45:00,54.96,54.98,54.96,54.98,12100.0,31.7643,31.7759,31.7643,31.7759,12100.0
2006-02-21 12:50:00,54.98,54.98,54.93,54.93,130300.0,31.7759,31.7759,31.747,31.747,130300.0
2006-02-21 12:55:00,54.97,54.99,54.88,54.89,151100.0,31.7701,31.7817,31.7181,31.7239,151100.0
2006-02-21 13:00:00,54.9,55.0,54.87,54.95,137600.0,31.7296,31.7874,31.7123,31.7585,137600.0
2006-02-21 13:05:00,54.95,54.98,54.9,54.93,103400.0,31.7585,31.7759,31.7296,31.747,103400.0
2006-02-21 13:10:00,54.94,54.96,54.89,54.9,47400.0,31.7528,31.7643,31.7239,31.7296,47400.0
2006-02-21 13:15:00,54.9,54.95,54.9,54.9,21800.0,31.7296,31.7585,31.7296,31.7296,21800.0
2006-02-21 13:20:00,54.91,54.94,54.81,54.9,89700.0,31.7354,31.7528,31.6776,31.7296,89700.0
2006-02-21 13:25:00,54.9,54.9,54.75,54.83,41100.0,31.7296,31.7296,31.6429,31.6892,41100.0
2006-02-21 13:30:00,54.83,54.86,54.62,54.64,25600.0,31.6892,31.7065,31.5678,31.5794,25600.0
2006-02-21 13:35:00,54.66,54.75,54.64,54.69,20400.0,31.5909,31.6429,31.5794,31.6083,20400.0
2006-02-21 13:40:00,54.69,54.69,54.64,54.64,109000.0,31.6083,31.6083,31.5794,31.5794,109000.0
2006-02-21 13:45:00,54.66,54.67,54.64,54.65,26700.0,31.5909,31.5967,31.5794,31.5852,26700.0
2006-02-21 13:50:00,54.65,54.68,54.63,54.68,47500.0,31.5852,31.6025,31.5736,31.6025,47500.0
2006-02-21 13:55:00,54.66,54.7,54.58,54.6,104500.0,31.5909,31.6141,31.5447,31.5563,104500.0
2006-02-21 14:00:00,54.59,54.59,54.41,54.45,92000.0,31.5505,31.5505,31.4464,31.4696,92000.0
2006-02-21 14:05:00,54.45,54.5,54.4,54.46,75500.0,31.4696,31.4985,31.4407,31.4753,75500.0
2006-02-21 14:10:00,54.46,54.46,54.33,54.33,42300.0,31.4753,31.4753,31.4002,31.4002,42300.0
2006-02-21 14:15:00,54.33,54.33,54.09,54.22,60400.0,31.4002,31.4002,31.2615,31.3366,60400.0
2006-02-21 14:20:00,54.22,54.22,54.02,54.1,17500.0,31.3366,31.3366,31.221,31.2673,17500.0
2006-02-21 14:25:00,54.09,54.09,53.89,54.0,55900.0,31.2615,31.2615,31.1459,31.2095,55900.0
2006-02-21 14:30:00,54.0,54.02,53.91,53.97,29200.0,31.2095,31.221,31.1575,31.1921,29200.0
2006-02-21 14:35:00,53.96,53.98,53.84,53.98,37300.0,31.1864,31.1979,31.117,31.1979,37300.0
2006-02-21 14:40:00,53.98,54.07,53.98,54.04,64700.0,31.1979,31.2499,31.1979,31.2326,64700.0
2006-02-21 14:45:00,54.04,54.22,54.04,54.22,38400.0,31.2326,31.3366,31.2326,31.3366,38400.0
2006-02-21 14:50:00,54.23,54.29,54.19,54.2,38900.0,31.3424,31.3771,31.3193,31.3251,38900.0
2006-02-21 14:55:00,54.2,54.21,54.04,54.07,48500.0,31.3251,31.3309,31.2326,31.2499,48500.0
2006-02-21 15:00:00,54.07,54.15,54.07,54.13,17500.0,31.2499,31.2962,31.2499,31.2846,17500.0
2006-02-21 15:05:00,54.13,54.17,54.11,54.12,15300.0,31.2846,31.3077,31.2731,31.2788,15300.0
2006-02-21 15:10:00,54.11,54.11,54.06,54.09,42700.0,31.2731,31.2731,31.2442,31.2615,42700.0
2006-02-21 15:15:00,54.08,54.12,54.01,54.04,29200.0,31.2557,31.2788,31.2153,31.2326,29200.0
2006-02-21 15:20:00,54.06,54.06,53.92,54.0,53500.0,31.2442,31.2442,31.1632,31.2095,53500.0
2006-02-21 15:25:00,54.0,54.07,53.96,54.04,51500.0,31.2095,31.2499,31.1864,31.2326,51500.0
2006-02-21 15:30:00,54.06,54.14,54.06,54.13,30500.0,31.2442,31.2904,31.2442,31.2846,30500.0
2006-02-21 15:35:00,54.14,54.3,54.13,54.21,43300.0,31.2904,31.3829,31.2846,31.3309,43300.0
2006-02-21 15:40:00,54.2,54.32,54.2,54.21,56600.0,31.3251,31.3944,31.3251,31.3309,56600.0
2006-02-21 15:45:00,54.21,54.26,54.19,54.25,88500.0,31.3309,31.3598,31.3193,31.354,88500.0
2006-02-21 15:50:00,54.25,54.33,54.19,54.27,75400.0,31.354,31.4002,31.3193,31.3655,75400.0
2006-02-21 15:55:00,54.28,54.34,54.22,54.3,160900.0,31.3713,31.406,31.3366,31.3829,160900.0
2006-02-22 09:30:00,54.8,54.93,54.8,54.85,68800.0,31.6718,31.747,31.6718,31.7007,68800.0
2006-02-22 09:35:00,54.85,54.86,54.54,54.55,50200.0,31.7007,31.7065,31.5216,31.5274,50200.0
2006-02-22 09:40:00,54.56,54.56,54.38,54.5,45600.0,31.5331,31.5331,31.4291,31.4985,45600.0
2006-02-22 09:45:00,54.5,54.56,54.43,54.49,40300.0,31.4985,31.5331,31.458,31.4927,40300.0
2006-02-22 09:50:00,54.45,54.46,54.35,54.42,44700.0,31.4696,31.4753,31.4118,31.4522,44700.0
2006-02-22 09:55:00,54.42,54.5,54.41,54.43,77800.0,31.4522,31.4985,31.4464,31.458,77800.0
2006-02-22 10:00:00,54.41,54.47,54.25,54.33,76200.0,31.4464,31.4811,31.354,31.4002,76200.0
2006-02-22 10:05:00,54.34,54.44,54.33,54.38,27300.0,31.406,31.4638,31.4002,31.4291,27300.0
2006-02-22 10:10:00,54.38,54.5,54.38,54.5,23200.0,31.4291,31.4985,31.4291,31.4985,23200.0
2006-02-22 10:15:00,54.5,54.61,54.44,54.58,41400.0,31.4985,31.562,31.4638,31.5447,41400.0
2006-02-22 10:20:00,54.54,54.62,54.5,54.5,28500.0,31.5216,31.5678,31.4985,31.4985,28500.0
2006-02-22 10:25:00,54.5,54.77,54.5,54.72,59600.0,31.4985,31.6545,31.4985,31.6256,59600.0
2006-02-22 10:30:00,54.72,54.74,54.45,54.53,37100.0,31.6256,31.6372,31.4696,31.5158,37100.0
2006-02-22 10:35:00,54.53,54.64,54.48,54.63,31700.0,31.5158,31.5794,31.4869,31.5736,31700.0
2006-02-22 10:40:00,54.62,54.67,54.6,54.62,24700.0,31.5678,31.5967,31.5563,31.5678,24700.0
2006-02-22 10:45:00,54.6,54.81,54.6,54.81,47000.0,31.5563,31.6776,31.5563,31.6776,47000.0
2006-02-22 10:50:00,54.81,54.99,54.81,54.94,26500.0,31.6776,31.7817,31.6776,31.7528,26500.0
2006-02-22 10:55:00,54.94,54.99,54.89,54.96,15900.0,31.7528,31.7817,31.7239,31.7643,15900.0
2006-02-22 11:00:00,54.96,54.98,54.9,54.91,13600.0,31.7643,31.7759,31.7296,31.7354,13600.0
2006-02-22 11:05:00,54.91,54.91,54.81,54.81,9100.0,31.7354,31.7354,31.6776,31.6776,9100.0
2006-02-22 11:10:00,54.81,54.81,54.75,54.76,12200.0,31.6776,31.6776,31.6429,31.6487,12200.0
2006-02-22 11:15:00,54.74,54.75,54.66,54.74,22300.0,31.6372,31.6429,31.5909,31.6372,22300.0
2006-02-22 11:20:00,54.73,54.84,54.73,54.77,40800.0,31.6314,31.695,31.6314,31.6545,40800.0
2006-02-22 11:25:00,54.78,54.95,54.78,54.95,22400.0,31.6603,31.7585,31.6603,31.7585,22400.0
2006-02-22 11:30:00,54.94,54.99,54.87,54.93,57900.0,31.7528,31.7817,31.7123,31.747,57900.0
2006-02-22 11:35:00,54.93,54.96,54.85,54.94,52000.0,31.747,31.7643,31.7007,31.7528,52000.0
2006-02-22 11:40:00,54.94,54.94,54.91,54.93,19200.0,31.7528,31.7528,31.7354,31.747,19200.0
2006-02-22 11:45:00,54.93,54.95,54.86,54.95,28600.0,31.747,31.7585,31.7065,31.7585,28600.0
2006-02-22 11:50:00,54.94,54.96,54.91,54.93,16000.0,31.7528,31.7643,31.7354,31.747,16000.0
2006-02-22 11:55:00,54.92,54.92,54.84,54.84,14500.0,31.7412,31.7412,31.695,31.695,14500.0
2006-02-22 12:00:00,54.84,54.84,54.76,54.81,15500.0,31.695,31.695,31.6487,31.6776,15500.0
2006-02-22 12:05:00,54.8,54.84,54.8,54.84,29900.0,31.6718,31.695,31.6718,31.695,29900.0
2006-02-22 12:10:00,54.83,54.87,54.81,54.87,42800.0,31.6892,31.7123,31.6776,31.7123,42800.0
2006-02-22 12:15:00,54.88,55.0,54.88,54.99,18500.0,31.7181,31.7874,31.7181,31.7817,18500.0
2006-02-22 12:20:00,54.98,54.99,54.92,54.95,17800.0,31.7759,31.7817,31.7412,31.7585,17800.0
2006-02-22 12:25:00,54.95,54.95,54.88,54.88,8500.0,31.7585,31.7585,31.7181,31.7181,8500.0
2006-02-22 12:30:00,54.88,54.91,54.88,54.88,19800.0,31.7181,31.7354,31.7181,31.7181,19800.0
2006-02-22 12:35:00,54.89,54.89,54.84,54.88,7500.0,31.7239,31.7239,31.695,31.7181,7500.0
2006-02-22 12:40:00,54.88,54.92,54.82,54.83,18900.0,31.7181,31.7412,31.6834,31.6892,18900.0
2006-02-22 12:45:00,54.84,54.86,54.8,54.83,19800.0,31.695,31.7065,31.6718,31.6892,19800.0
2006-02-22 12:50:00,54.84,54.88,54.84,54.87,5700.0,31.695,31.7181,31.695,31.7123,5700.0
2006-02-22 12:55:00,54.88,54.93,54.88,54.91,15600.0,31.7181,31.747,31.7181,31.7354,15600.0
2006-02-22 13:00:00,54.91,54.94,54.89,54.93,10900.0,31.7354,31.7528,31.7239,31.747,10900.0
2006-02-22 13:05:00,54.93,54.95,54.89,54.93,17800.0,31.747,31.7585,31.7239,31.747,17800.0
2006-02-22 13:10:00,54.92,54.96,54.92,54.95,8400.0,31.7412,31.7643,31.7412,31.7585,8400.0
2006-02-22 13:15:00,54.95,54.99,54.94,54.98,12000.0,31.7585,31.7817,31.7528,31.7759,12000.0
2006-02-22 13:20:00,54.99,55.02,54.97,55.02,83300.0,31.7817,31.799,31.7701,31.799,83300.0
2006-02-22 13:25:00,55.0,55.02,54.98,55.0,35900.0,31.7874,31.799,31.7759,31.7874,35900.0
2006-02-22 13:30:00,54.98,55.01,54.95,55.0,33700.0,31.7759,31.7932,31.7585,31.7874,33700.0
2006-02-22 13:35:00,55.0,55.06,55.0,55.05,12300.0,31.7874,31.8221,31.7874,31.8163,12300.0
2006-02-22 13:40:00,55.05,55.06,54.95,55.01,30900.0,31.8163,31.8221,31.7585,31.7932,30900.0
2006-02-22 13:45:00,55.01,55.05,55.0,55.01,14100.0,31.7932,31.8163,31.7874,31.7932,14100.0
2006-02-22 13:50:00,55.0,55.03,54.95,54.96,25900.0,31.7874,31.8048,31.7585,31.7643,25900.0
2006-02-22 13:55:00,54.97,55.02,54.97,55.0,28700.0,31.7701,31.799,31.7701,31.7874,28700.0
2006-02-22 14:00:00,55.0,55.01,55.0,55.0,21700.0,31.7874,31.7932,31.7874,31.7874,21700.0
2006-02-22 14:05:00,55.0,55.02,54.99,55.01,37500.0,31.7874,31.799,31.7817,31.7932,37500.0
2006-02-22 14:10:00,55.01,55.04,54.97,54.99,25000.0,31.7932,31.8106,31.7701,31.7817,25000.0
2006-02-22 14:15:00,54.99,55.07,54.99,55.03,18900.0,31.7817,31.8279,31.7817,31.8048,18900.0
2006-02-22 14:20:00,55.03,55.06,54.95,54.99,20500.0,31.8048,31.8221,31.7585,31.7817,20500.0
2006-02-22 14:25:00,55.0,55.02,54.98,54.99,39300.0,31.7874,31.799,31.7759,31.7817,39300.0
2006-02-22 14:30:00,54.99,55.06,54.99,55.06,24800.0,31.7817,31.8221,31.7817,31.8221,24800.0
2006-02-22 14:35:00,55.06,55.09,55.05,55.09,9800.0,31.8221,31.8395,31.8163,31.8395,9800.0
2006-02-22 14:40:00,55.06,55.11,55.06,55.11,38500.0,31.8221,31.851,31.8221,31.851,38500.0
2006-02-22 14:45:00,55.12,55.18,55.11,55.16,20400.0,31.8568,31.8915,31.851,31.8799,20400.0
2006-02-22 14:50:00,55.16,55.2,55.15,55.19,16000.0,31.8799,31.903,31.8741,31.8972,16000.0
2006-02-22 14:55:00,55.19,55.21,55.13,55.17,45300.0,31.8972,31.9088,31.8626,31.8857,45300.0
2006-02-22 15:00:00,55.16,55.16,55.07,55.09,30100.0,31.8799,31.8799,31.8279,31.8395,30100.0
2006-02-22 15:05:00,55.1,55.12,54.99,54.99,37000.0,31.8452,31.8568,31.7817,31.7817,37000.0
2006-02-22 15:10:00,54.99,55.0,54.96,54.98,107000.0,31.7817,31.7874,31.7643,31.7759,107000.0
2006-02-22 15:15:00,54.97,55.03,54.92,55.03,66300.0,31.7701,31.8048,31.7412,31.8048,66300.0
2006-02-22 15:20:00,55.03,55.04,55.0,55.04,88800.0,31.8048,31.8106,31.7874,31.8106,88800.0
2006-02-22 15:25:00,55.1,55.1,55.04,55.05,104500.0,31.8452,31.8452,31.8106,31.8163,104500.0
2006-02-22 15:30:00,55.05,55.1,55.02,55.03,41000.0,31.8163,31.8452,31.799,31.8048,41000.0
2006-02-22 15:35:00,55.03,55.11,55.02,55.08,73200.0,31.8048,31.851,31.799,31.8337,73200.0
2006-02-22 15:40:00,55.08,55.08,55.03,55.07,37500.0,31.8337,31.8337,31.8048,31.8279,37500.0
2006-02-22 15:45:00,55.06,55.13,55.05,55.1,71800.0,31.8221,31.8626,31.8163,31.8452,71800.0
2006-02-22 15:50:00,55.1,55.15,55.09,55.09,67800.0,31.8452,31.8741,31.8395,31.8395,67800.0
2006-02-22 15:55:00,55.09,55.1,55.04,55.1,64500.0,31.8395,31.8452,31.8106,31.8452,64500.0
2006-02-23 09:30:00,54.86,55.0,54.83,54.99,54400.0,31.7065,31.7874,31.6892,31.7817,54400.0
2006-02-23 09:35:00,55.0,55.04,54.8,54.87,30000.0,31.7874,31.8106,31.6718,31.7123,30000.0
2006-02-23 09:40:00,54.89,54.97,54.83,54.89,21800.0,31.7239,31.7701,31.6892,31.7239,21800.0
2006-02-23 09:45:00,54.86,54.91,54.69,54.71,46100.0,31.7065,31.7354,31.6083,31.6198,46100.0
2006-02-23 09:50:00,54.71,54.75,54.66,54.69,38400.0,31.6198,31.6429,31.5909,31.6083,38400.0
2006-02-23 09:55:00,54.69,54.77,54.66,54.75,51400.0,31.6083,31.6545,31.5909,31.6429,51400.0
2006-02-23 10:00:00,54.75,54.77,54.62,54.74,48100.0,31.6429,31.6545,31.5678,31.6372,48100.0
2006-02-23 10:05:00,54.72,54.75,54.67,54.7,34600.0,31.6256,31.6429,31.5967,31.6141,34600.0
2006-02-23 10:10:00,54.71,54.75,54.65,54.71,49400.0,31.6198,31.6429,31.5852,31.6198,49400.0
2006-02-23 10:15:00,54.72,54.82,54.72,54.82,20000.0,31.6256,31.6834,31.6256,31.6834,20000.0
2006-02-23 10:20:00,54.8,54.82,54.77,54.78,27600.0,31.6718,31.6834,31.6545,31.6603,27600.0
2006-02-23 10:25:00,54.78,54.9,54.78,54.88,18600.0,31.6603,31.7296,31.6603,31.7181,18600.0
2006-02-23 10:30:00,54.9,54.93,54.85,54.85,25400.0,31.7296,31.747,31.7007,31.7007,25400.0
2006-02-23 10:35:00,54.86,54.91,54.79,54.86,23100.0,31.7065,31.7354,31.6661,31.7065,23100.0
2006-02-23 10:40:00,54.87,54.9,54.7,54.72,24500.0,31.7123,31.7296,31.6141,31.6256,24500.0
2006-02-23 10:45:00,54.73,54.84,54.71,54.79,19100.0,31.6314,31.695,31.6198,31.6661,19100.0
2006-02-23 10:50:00,54.79,54.83,54.77,54.77,12600.0,31.6661,31.6892,31.6545,31.6545,12600.0
2006-02-23 10:55:00,54.77,54.87,54.77,54.84,13500.0,31.6545,31.7123,31.6545,31.695,13500.0
2006-02-23 11:00:00,54.84,54.85,54.77,54.8,15500.0,31.695,31.7007,31.6545,31.6718,15500.0
2006-02-23 11:05:00,54.81,55.04,54.81,55.02,27600.0,31.6776,31.8106,31.6776,31.799,27600.0
2006-02-23 11:10:00,55.02,55.15,55.02,55.15,15200.0,31.799,31.8741,31.799,31.8741,15200.0
2006-02-23 11:15:00,55.15,55.22,55.14,55.22,11500.0,31.8741,31.9146,31.8683,31.9146,11500.0
2006-02-23 11:20:00,55.22,55.26,55.2,55.25,19100.0,31.9146,31.9377,31.903,31.9319,19100.0
2006-02-23 11:25:00,55.27,55.42,55.27,55.38,20100.0,31.9435,32.0302,31.9435,32.0071,20100.0
2006-02-23 11:30:00,55.36,55.37,55.35,55.36,4200.0,31.9955,32.0013,31.9897,31.9955,4200.0
2006-02-23 11:35:00,55.37,55.37,55.32,55.35,15100.0,32.0013,32.0013,31.9724,31.9897,15100.0
2006-02-23 11:40:00,55.35,55.39,55.29,55.29,13900.0,31.9897,32.0128,31.955,31.955,13900.0
2006-02-23 11:45:00,55.3,55.32,55.15,55.19,24400.0,31.9608,31.9724,31.8741,31.8972,24400.0
2006-02-23 11:50:00,55.21,55.32,55.21,55.27,13800.0,31.9088,31.9724,31.9088,31.9435,13800.0
2006-02-23 11:55:00,55.3,55.39,55.25,55.26,11800.0,31.9608,32.0128,31.9319,31.9377,11800.0
2006-02-23 12:00:00,55.27,55.29,55.19,55.23,23400.0,31.9435,31.955,31.8972,31.9204,23400.0
2006-02-23 12:05:00,55.22,55.3,55.22,55.3,50200.0,31.9146,31.9608,31.9146,31.9608,50200.0
2006-02-23 12:10:00,55.3,55.33,55.3,55.31,4500.0,31.9608,31.9782,31.9608,31.9666,4500.0
2006-02-23 12:15:00,55.31,55.32,55.26,55.3,67600.0,31.9666,31.9724,31.9377,31.9608,67600.0
2006-02-23 12:20:00,55.29,55.33,55.24,55.33,18900.0,31.955,31.9782,31.9261,31.9782,18900.0
2006-02-23 12:25:00,55.32,55.41,55.32,55.38,32500.0,31.9724,32.0244,31.9724,32.0071,32500.0
2006-02-23 12:30:00,55.39,55.5,55.37,55.49,28200.0,32.0128,32.0764,32.0013,32.0706,28200.0
2006-02-23 12:35:00,55.47,55.49,55.39,55.39,15300.0,32.0591,32.0706,32.0128,32.0128,15300.0
2006-02-23 12:40:00,55.39,55.51,55.39,55.48,32100.0,32.0128,32.0822,32.0128,32.0649,32100.0
2006-02-23 12:45:00,55.48,55.49,55.38,55.41,17500.0,32.0649,32.0706,32.0071,32.0244,17500.0
2006-02-23 12:50:00,55.41,55.42,55.4,55.4,3100.0,32.0244,32.0302,32.0186,32.0186,3100.0
2006-02-23 12:55:00,55.41,55.42,55.4,55.4,6900.0,32.0244,32.0302,32.0186,32.0186,6900.0
2006-02-23 13:00:00,55.4,55.4,55.38,55.38,13600.0,32.0186,32.0186,32.0071,32.0071,13600.0
2006-02-23 13:05:00,55.38,55.38,55.36,55.36,8100.0,32.0071,32.0071,31.9955,31.9955,8100.0
2006-02-23 13:10:00,55.36,55.37,55.35,55.36,5200.0,31.9955,32.0013,31.9897,31.9955,5200.0
2006-02-23 13:15:00,55.37,55.48,55.37,55.47,33400.0,32.0013,32.0649,32.0013,32.0591,33400.0
2006-02-23 13:20:00,55.46,55.46,55.38,55.41,41800.0,32.0533,32.0533,32.0071,32.0244,41800.0
2006-02-23 13:25:00,55.43,55.43,55.39,55.41,5900.0,32.036,32.036,32.0128,32.0244,5900.0
2006-02-23 13:30:00,55.41,55.41,55.36,55.36,32500.0,32.0244,32.0244,31.9955,31.9955,32500.0
2006-02-23 13:35:00,55.37,55.37,55.2,55.2,20700.0,32.0013,32.0013,31.903,31.903,20700.0
2006-02-23 13:40:00,55.19,55.24,55.19,55.21,13000.0,31.8972,31.9261,31.8972,31.9088,13000.0
2006-02-23 13:45:00,55.22,55.23,55.21,55.22,28600.0,31.9146,31.9204,31.9088,31.9146,28600.0
2006-02-23 13:50:00,55.22,55.22,55.09,55.09,54700.0,31.9146,31.9146,31.8395,31.8395,54700.0
2006-02-23 13:55:00,55.1,55.11,55.09,55.1,17000.0,31.8452,31.851,31.8395,31.8452,17000.0
2006-02-23 14:00:00,55.11,55.12,55.1,55.1,6500.0,31.851,31.8568,31.8452,31.8452,6500.0
2006-02-23 14:05:00,55.1,55.11,55.07,55.08,82400.0,31.8452,31.851,31.8279,31.8337,82400.0
2006-02-23 14:10:00,55.07,55.07,54.97,54.97,47400.0,31.8279,31.8279,31.7701,31.7701,47400.0
2006-02-23 14:15:00,54.97,54.99,54.9,54.91,20700.0,31.7701,31.7817,31.7296,31.7354,20700.0
2006-02-23 14:20:00,54.9,54.91,54.83,54.9,111000.0,31.7296,31.7354,31.6892,31.7296,111000.0
2006-02-23 14:25:00,54.89,54.91,54.78,54.8,23800.0,31.7239,31.7354,31.6603,31.6718,23800.0
2006-02-23 14:30:00,54.8,54.84,54.79,54.84,18300.0,31.6718,31.695,31.6661,31.695,18300.0
2006-02-23 14:35:00,54.84,54.86,54.83,54.84,40600.0,31.695,31.7065,31.6892,31.695,40600.0
2006-02-23 14:40:00,54.84,54.85,54.82,54.83,34600.0,31.695,31.7007,31.6834,31.6892,34600.0
2006-02-23 14:45:00,54.83,54.85,54.8,54.84,36200.0,31.6892,31.7007,31.6718,31.695,36200.0
2006-02-23 14:50:00,54.84,54.87,54.8,54.8,22500.0,31.695,31.7123,31.6718,31.6718,22500.0
2006-02-23 14:55:00,54.8,54.88,54.75,54.88,27400.0,31.6718,31.7181,31.6429,31.7181,27400.0
2006-02-23 15:00:00,54.88,54.92,54.86,54.92,20700.0,31.7181,31.7412,31.7065,31.7412,20700.0
2006-02-23 15:05:00,54.93,54.96,54.88,54.88,20700.0,31.747,31.7643,31.7181,31.7181,20700.0
2006-02-23 15:10:00,54.88,54.88,54.81,54.86,13300.0,31.7181,31.7181,31.6776,31.7065,13300.0
2006-02-23 15:15:00,54.86,54.86,54.72,54.73,33200.0,31.7065,31.7065,31.6256,31.6314,33200.0
2006-02-23 15:20:00,54.73,54.81,54.73,54.8,27300.0,31.6314,31.6776,31.6314,31.6718,27300.0
2006-02-23 15:25:00,54.8,54.81,54.73,54.8,24700.0,31.6718,31.6776,31.6314,31.6718,24700.0
2006-02-23 15:30:00,54.79,54.81,54.78,54.8,19300.0,31.6661,31.6776,31.6603,31.6718,19300.0
2006-02-23 15:35:00,54.8,54.83,54.75,54.8,78900.0,31.6718,31.6892,31.6429,31.6718,78900.0
2006-02-23 15:40:00,54.8,54.8,54.71,54.77,43000.0,31.6718,31.6718,31.6198,31.6545,43000.0
2006-02-23 15:45:00,54.77,54.8,54.69,54.73,43000.0,31.6545,31.6718,31.6083,31.6314,43000.0
2006-02-23 15:50:00,54.73,54.77,54.68,54.68,32800.0,31.6314,31.6545,31.6025,31.6025,32800.0
2006-02-23 15:55:00,54.68,54.75,54.66,54.67,33100.0,31.6025,31.6429,31.5909,31.5967,33100.0
2006-02-24 09:30:00,54.29,54.64,54.27,54.58,58500.0,31.3771,31.5794,31.3655,31.5447,58500.0
2006-02-24 09:35:00,54.59,54.59,54.24,54.4,39300.0,31.5505,31.5505,31.3482,31.4407,39300.0
2006-02-24 09:40:00,54.4,54.62,54.3,54.6,17900.0,31.4407,31.5678,31.3829,31.5563,17900.0
2006-02-24 09:45:00,54.6,54.6,54.45,54.57,37100.0,31.5563,31.5563,31.4696,31.5389,37100.0
2006-02-24 09:50:00,54.57,54.63,54.44,54.48,31300.0,31.5389,31.5736,31.4638,31.4869,31300.0
2006-02-24 09:55:00,54.44,54.6,54.39,54.39,21600.0,31.4638,31.5563,31.4349,31.4349,21600.0
2006-02-24 10:00:00,54.37,54.62,54.34,54.62,22600.0,31.4233,31.5678,31.406,31.5678,22600.0
2006-02-24 10:05:00,54.56,54.6,54.35,54.45,15900.0,31.5331,31.5563,31.4118,31.4696,15900.0
2006-02-24 10:10:00,54.42,54.5,54.27,54.32,14300.0,31.4522,31.4985,31.3655,31.3944,14300.0
2006-02-24 10:15:00,54.32,54.32,54.06,54.07,32500.0,31.3944,31.3944,31.2442,31.2499,32500.0
2006-02-24 10:20:00,54.08,54.08,53.82,53.92,48000.0,31.2557,31.2557,31.1055,31.1632,48000.0
2006-02-24 10:25:00,53.92,53.97,53.89,53.93,26900.0,31.1632,31.1921,31.1459,31.169,26900.0
2006-02-24 10:30:00,53.94,53.94,53.78,53.85,32700.0,31.1748,31.1748,31.0823,31.1228,32700.0
2006-02-24 10:35:00,53.83,53.87,53.66,53.72,46400.0,31.1112,31.1343,31.013,31.0477,46400.0
2006-02-24 10:40:00,53.72,53.72,53.54,53.61,54100.0,31.0477,31.0477,30.9436,30.9841,54100.0
2006-02-24 10:45:00,53.61,53.65,53.46,53.62,59200.0,30.9841,31.0072,30.8974,30.9899,59200.0
2006-02-24 10:50:00,53.62,53.65,53.6,53.64,36400.0,30.9899,31.0072,30.9783,31.0014,36400.0
2006-02-24 10:55:00,53.64,53.75,53.64,53.73,21400.0,31.0014,31.065,31.0014,31.0534,21400.0
2006-02-24 11:00:00,53.73,53.8,53.73,53.78,27000.0,31.0534,31.0939,31.0534,31.0823,27000.0
2006-02-24 11:05:00,53.78,53.87,53.76,53.87,42000.0,31.0823,31.1343,31.0708,31.1343,42000.0
2006-02-24 11:10:00,53.87,53.98,53.87,53.94,42200.0,31.1343,31.1979,31.1343,31.1748,42200.0
2006-02-24 11:15:00,54.0,54.1,54.0,54.03,39800.0,31.2095,31.2673,31.2095,31.2268,39800.0
2006-02-24 11:20:00,54.03,54.15,54.02,54.14,43500.0,31.2268,31.2962,31.221,31.2904,43500.0
2006-02-24 11:25:00,54.15,54.2,54.0,54.0,36800.0,31.2962,31.3251,31.2095,31.2095,36800.0
2006-02-24 11:30:00,54.0,54.0,53.86,53.88,24600.0,31.2095,31.2095,31.1286,31.1401,24600.0
2006-02-24 11:35:00,53.87,54.03,53.87,53.93,47900.0,31.1343,31.2268,31.1343,31.169,47900.0
2006-02-24 11:40:00,53.93,53.93,53.81,53.85,28000.0,31.169,31.169,31.0997,31.1228,28000.0
2006-02-24 11:45:00,53.84,53.87,53.78,53.81,18400.0,31.117,31.1343,31.0823,31.0997,18400.0
2006-02-24 11:50:00,53.8,53.88,53.8,53.87,15600.0,31.0939,31.1401,31.0939,31.1343,15600.0
2006-02-24 11:55:00,53.87,53.87,53.84,53.85,9600.0,31.1343,31.1343,31.117,31.1228,9600.0
2006-02-24 12:00:00,53.85,53.88,53.85,53.87,10600.0,31.1228,31.1401,31.1228,31.1343,10600.0
2006-02-24 12:05:00,53.88,53.95,53.88,53.95,4700.0,31.1401,31.1806,31.1401,31.1806,4700.0
2006-02-24 12:10:00,53.95,54.04,53.95,54.03,18000.0,31.1806,31.2326,31.1806,31.2268,18000.0
2006-02-24 12:15:00,54.03,54.07,53.95,53.96,14500.0,31.2268,31.2499,31.1806,31.1864,14500.0
2006-02-24 12:20:00,53.96,54.05,53.96,54.02,19600.0,31.1864,31.2384,31.1864,31.221,19600.0
2006-02-24 12:25:00,54.01,54.06,54.01,54.05,6000.0,31.2153,31.2442,31.2153,31.2384,6000.0
2006-02-24 12:30:00,54.05,54.05,54.02,54.02,9600.0,31.2384,31.2384,31.221,31.221,9600.0
2006-02-24 12:35:00,54.02,54.06,54.02,54.06,14200.0,31.221,31.2442,31.221,31.2442,14200.0
2006-02-24 12:40:00,54.08,54.24,54.08,54.21,32200.0,31.2557,31.3482,31.2557,31.3309,32200.0
2006-02-24 12:45:00,54.21,54.21,54.18,54.2,8200.0,31.3309,31.3309,31.3135,31.3251,8200.0
2006-02-24 12:50:00,54.2,54.21,54.17,54.19,7200.0,31.3251,31.3309,31.3077,31.3193,7200.0
2006-02-24 12:55:00,54.19,54.22,54.18,54.22,8300.0,31.3193,31.3366,31.3135,31.3366,8300.0
2006-02-24 13:00:00,54.22,54.22,54.1,54.14,16500.0,31.3366,31.3366,31.2673,31.2904,16500.0
2006-02-24 13:05:00,54.13,54.16,54.13,54.14,11700.0,31.2846,31.302,31.2846,31.2904,11700.0
2006-02-24 13:10:00,54.14,54.14,54.07,54.12,11900.0,31.2904,31.2904,31.2499,31.2788,11900.0
2006-02-24 13:15:00,54.12,54.15,54.1,54.1,12600.0,31.2788,31.2962,31.2673,31.2673,12600.0
2006-02-24 13:20:00,54.11,54.13,54.09,54.13,13500.0,31.2731,31.2846,31.2615,31.2846,13500.0
2006-02-24 13:25:00,54.13,54.14,54.09,54.13,17600.0,31.2846,31.2904,31.2615,31.2846,17600.0
2006-02-24 13:30:00,54.12,54.12,54.03,54.03,14200.0,31.2788,31.2788,31.2268,31.2268,14200.0
2006-02-24 13:35:00,54.03,54.04,53.99,54.02,13700.0,31.2268,31.2326,31.2037,31.221,13700.0
2006-02-24 13:40:00,54.05,54.05,53.93,53.93,15800.0,31.2384,31.2384,31.169,31.169,15800.0
2006-02-24 13:45:00,53.92,53.96,53.92,53.95,13500.0,31.1632,31.1864,31.1632,31.1806,13500.0
2006-02-24 13:50:00,53.93,53.94,53.86,53.87,11400.0,31.169,31.1748,31.1286,31.1343,11400.0
2006-02-24 13:55:00,53.87,53.87,53.81,53.83,20100.0,31.1343,31.1343,31.0997,31.1112,20100.0
2006-02-24 14:00:00,53.83,53.92,53.83,53.9,30800.0,31.1112,31.1632,31.1112,31.1517,30800.0
2006-02-24 14:05:00,53.89,53.95,53.89,53.95,14300.0,31.1459,31.1806,31.1459,31.1806,14300.0
2006-02-24 14:10:00,53.95,53.99,53.94,53.94,20700.0,31.1806,31.2037,31.1748,31.1748,20700.0
2006-02-24 14:15:00,53.94,54.01,53.94,54.01,19800.0,31.1748,31.2153,31.1748,31.2153,19800.0
2006-02-24 14:20:00,54.02,54.1,54.02,54.08,23600.0,31.221,31.2673,31.221,31.2557,23600.0
2006-02-24 14:25:00,54.08,54.1,54.04,54.08,35000.0,31.2557,31.2673,31.2326,31.2557,35000.0
2006-02-24 14:30:00,54.07,54.1,54.0,54.1,18600.0,31.2499,31.2673,31.2095,31.2673,18600.0
2006-02-24 14:35:00,54.09,54.1,54.02,54.09,21600.0,31.2615,31.2673,31.221,31.2615,21600.0
2006-02-24 14:40:00,54.1,54.12,54.08,54.12,34400.0,31.2673,31.2788,31.2557,31.2788,34400.0
2006-02-24 14:45:00,54.12,54.12,54.08,54.09,15200.0,31.2788,31.2788,31.2557,31.2615,15200.0
2006-02-24 14:50:00,54.1,54.14,54.09,54.13,24400.0,31.2673,31.2904,31.2615,31.2846,24400.0
2006-02-24 14:55:00,54.14,54.24,54.14,54.22,31700.0,31.2904,31.3482,31.2904,31.3366,31700.0
2006-02-24 15:00:00,54.21,54.23,54.19,54.2,24500.0,31.3309,31.3424,31.3193,31.3251,24500.0
2006-02-24 15:05:00,54.21,54.24,54.14,54.15,28000.0,31.3309,31.3482,31.2904,31.2962,28000.0
2006-02-24 15:10:00,54.15,54.16,54.09,54.12,16200.0,31.2962,31.302,31.2615,31.2788,16200.0
2006-02-24 15:15:00,54.12,54.15,54.11,54.14,13400.0,31.2788,31.2962,31.2731,31.2904,13400.0
2006-02-24 15:20:00,54.14,54.18,54.14,54.17,19400.0,31.2904,31.3135,31.2904,31.3077,19400.0
2006-02-24 15:25:00,54.17,54.17,54.12,54.15,22100.0,31.3077,31.3077,31.2788,31.2962,22100.0
2006-02-24 15:30:00,54.15,54.16,54.1,54.15,47500.0,31.2962,31.302,31.2673,31.2962,47500.0
2006-02-24 15:35:00,54.15,54.15,54.11,54.12,10400.0,31.2962,31.2962,31.2731,31.2788,10400.0
2006-02-24 15:40:00,54.11,54.16,54.1,54.15,33500.0,31.2731,31.302,31.2673,31.2962,33500.0
2006-02-24 15:45:00,54.15,54.17,54.13,54.15,37100.0,31.2962,31.3077,31.2846,31.2962,37100.0
2006-02-24 15:50:00,54.16,54.18,54.03,54.05,43100.0,31.302,31.3135,31.2268,31.2384,43100.0
2006-02-24 15:55:00,54.04,54.08,54.03,54.06,40700.0,31.2326,31.2557,31.2268,31.2442,40700.0
2006-02-27 09:30:00,54.14,54.32,54.12,54.22,58500.0,31.2904,31.3944,31.2788,31.3366,58500.0
2006-02-27 09:35:00,54.27,54.5,54.27,54.43,32900.0,31.3655,31.4985,31.3655,31.458,32900.0
2006-02-27 09:40:00,54.42,54.69,54.41,54.69,49100.0,31.4522,31.6083,31.4464,31.6083,49100.0
2006-02-27 09:45:00,54.69,54.72,54.55,54.55,52800.0,31.6083,31.6256,31.5274,31.5274,52800.0
2006-02-27 09:50:00,54.55,54.7,54.4,54.63,29600.0,31.5274,31.6141,31.4407,31.5736,29600.0
2006-02-27 09:55:00,54.63,54.7,54.63,54.65,32700.0,31.5736,31.6141,31.5736,31.5852,32700.0
2006-02-27 10:00:00,54.65,54.69,54.43,54.45,40700.0,31.5852,31.6083,31.458,31.4696,40700.0
2006-02-27 10:05:00,54.43,54.5,54.36,54.47,26000.0,31.458,31.4985,31.4175,31.4811,26000.0
2006-02-27 10:10:00,54.46,54.57,54.46,54.54,19900.0,31.4753,31.5389,31.4753,31.5216,19900.0
2006-02-27 10:15:00,54.53,54.54,54.37,54.4,23900.0,31.5158,31.5216,31.4233,31.4407,23900.0
2006-02-27 10:20:00,54.43,54.5,54.41,54.49,31800.0,31.458,31.4985,31.4464,31.4927,31800.0
2006-02-27 10:25:00,54.5,54.5,54.46,54.48,27100.0,31.4985,31.4985,31.4753,31.4869,27100.0
2006-02-27 10:30:00,54.48,54.48,54.45,54.46,22500.0,31.4869,31.4869,31.4696,31.4753,22500.0
2006-02-27 10:35:00,54.46,54.46,54.41,54.42,10500.0,31.4753,31.4753,31.4464,31.4522,10500.0
2006-02-27 10:40:00,54.42,54.42,54.06,54.26,87300.0,31.4522,31.4522,31.2442,31.3598,87300.0
2006-02-27 10:45:00,54.25,54.36,54.21,54.36,16500.0,31.354,31.4175,31.3309,31.4175,16500.0
2006-02-27 10:50:00,54.35,54.36,54.33,54.36,21000.0,31.4118,31.4175,31.4002,31.4175,21000.0
2006-02-27 10:55:00,54.36,54.36,54.2,54.23,104800.0,31.4175,31.4175,31.3251,31.3424,104800.0
2006-02-27 11:00:00,54.23,54.23,54.13,54.14,19700.0,31.3424,31.3424,31.2846,31.2904,19700.0
2006-02-27 11:05:00,54.14,54.19,54.06,54.19,36300.0,31.2904,31.3193,31.2442,31.3193,36300.0
2006-02-27 11:10:00,54.18,54.3,54.18,54.3,64900.0,31.3135,31.3829,31.3135,31.3829,64900.0
2006-02-27 11:15:00,54.3,54.35,54.27,54.35,16800.0,31.3829,31.4118,31.3655,31.4118,16800.0
2006-02-27 11:20:00,54.37,54.4,54.35,54.39,16100.0,31.4233,31.4407,31.4118,31.4349,16100.0
2006-02-27 11:25:00,54.39,54.43,54.38,54.43,21800.0,31.4349,31.458,31.4291,31.458,21800.0
2006-02-27 11:30:00,54.43,54.48,54.4,54.45,24100.0,31.458,31.4869,31.4407,31.4696,24100.0
2006-02-27 11:35:00,54.45,54.5,54.41,54.49,22800.0,31.4696,31.4985,31.4464,31.4927,22800.0
2006-02-27 11:40:00,54.49,54.52,54.46,54.5,30600.0,31.4927,31.51,31.4753,31.4985,30600.0
2006-02-27 11:45:00,54.5,54.51,54.45,54.45,5900.0,31.4985,31.5042,31.4696,31.4696,5900.0
2006-02-27 11:50:00,54.46,54.46,54.42,54.43,8100.0,31.4753,31.4753,31.4522,31.458,8100.0
2006-02-27 11:55:00,54.41,54.44,54.37,54.41,15200.0,31.4464,31.4638,31.4233,31.4464,15200.0
2006-02-27 12:00:00,54.39,54.41,54.35,54.41,21500.0,31.4349,31.4464,31.4118,31.4464,21500.0
2006-02-27 12:05:00,54.41,54.45,54.4,54.42,40500.0,31.4464,31.4696,31.4407,31.4522,40500.0
2006-02-27 12:10:00,54.42,54.45,54.42,54.42,11300.0,31.4522,31.4696,31.4522,31.4522,11300.0
2006-02-27 12:15:00,54.42,54.43,54.4,54.4,8100.0,31.4522,31.458,31.4407,31.4407,8100.0
2006-02-27 12:20:00,54.41,54.45,54.35,54.45,13700.0,31.4464,31.4696,31.4118,31.4696,13700.0
2006-02-27 12:25:00,54.45,54.45,54.4,54.44,17100.0,31.4696,31.4696,31.4407,31.4638,17100.0
2006-02-27 12:30:00,54.44,54.45,54.44,54.44,31900.0,31.4638,31.4696,31.4638,31.4638,31900.0
2006-02-27 12:35:00,54.44,54.45,54.42,54.42,30400.0,31.4638,31.4696,31.4522,31.4522,30400.0
2006-02-27 12:40:00,54.43,54.45,54.42,54.45,15900.0,31.458,31.4696,31.4522,31.4696,15900.0
2006-02-27 12:45:00,54.44,54.45,54.41,54.45,41700.0,31.4638,31.4696,31.4464,31.4696,41700.0
2006-02-27 12:50:00,54.45,54.48,54.44,54.47,25500.0,31.4696,31.4869,31.4638,31.4811,25500.0
2006-02-27 12:55:00,54.47,54.52,54.45,54.52,14200.0,31.4811,31.51,31.4696,31.51,14200.0
2006-02-27 13:00:00,54.52,54.55,54.49,54.55,10300.0,31.51,31.5274,31.4927,31.5274,10300.0
2006-02-27 13:05:00,54.59,54.59,54.49,54.5,20000.0,31.5505,31.5505,31.4927,31.4985,20000.0
2006-02-27 13:10:00,54.49,54.5,54.48,54.48,16500.0,31.4927,31.4985,31.4869,31.4869,16500.0
2006-02-27 13:15:00,54.48,54.5,54.47,54.5,12800.0,31.4869,31.4985,31.4811,31.4985,12800.0
2006-02-27 13:20:00,54.5,54.51,54.49,54.5,9400.0,31.4985,31.5042,31.4927,31.4985,9400.0
2006-02-27 13:25:00,54.5,54.53,54.48,54.5,10400.0,31.4985,31.5158,31.4869,31.4985,10400.0
2006-02-27 13:30:00,54.5,54.53,54.48,54.51,22400.0,31.4985,31.5158,31.4869,31.5042,22400.0
2006-02-27 13:35:00,54.51,54.52,54.5,54.51,15000.0,31.5042,31.51,31.4985,31.5042,15000.0
2006-02-27 13:40:00,54.51,54.53,54.51,54.52,11700.0,31.5042,31.5158,31.5042,31.51,11700.0
2006-02-27 13:45:00,54.51,54.54,54.51,54.53,36900.0,31.5042,31.5216,31.5042,31.5158,36900.0
2006-02-27 13:50:00,54.53,54.55,54.52,54.52,21100.0,31.5158,31.5274,31.51,31.51,21100.0
2006-02-27 13:55:00,54.52,54.53,54.52,54.53,10500.0,31.51,31.5158,31.51,31.5158,10500.0
2006-02-27 14:00:00,54.52,54.54,54.41,54.41,36700.0,31.51,31.5216,31.4464,31.4464,36700.0
2006-02-27 14:05:00,54.41,54.45,54.36,54.4,32000.0,31.4464,31.4696,31.4175,31.4407,32000.0
2006-02-27 14:10:00,54.4,54.42,54.35,54.4,19900.0,31.4407,31.4522,31.4118,31.4407,19900.0
2006-02-27 14:15:00,54.41,54.41,54.39,54.4,16400.0,31.4464,31.4464,31.4349,31.4407,16400.0
2006-02-27 14:20:00,54.39,54.41,54.35,54.37,47300.0,31.4349,31.4464,31.4118,31.4233,47300.0
2006-02-27 14:25:00,54.37,54.38,54.33,54.36,24800.0,31.4233,31.4291,31.4002,31.4175,24800.0
2006-02-27 14:30:00,54.36,54.37,54.3,54.31,32500.0,31.4175,31.4233,31.3829,31.3886,32500.0
2006-02-27 14:35:00,54.31,54.34,54.28,54.33,15000.0,31.3886,31.406,31.3713,31.4002,15000.0
2006-02-27 14:40:00,54.34,54.38,54.28,54.34,26500.0,31.406,31.4291,31.3713,31.406,26500.0
2006-02-27 14:45:00,54.34,54.44,54.33,54.41,44000.0,31.406,31.4638,31.4002,31.4464,44000.0
2006-02-27 14:50:00,54.41,54.41,54.25,54.26,22200.0,31.4464,31.4464,31.354,31.3598,22200.0
2006-02-27 14:55:00,54.25,54.31,54.25,54.29,23500.0,31.354,31.3886,31.354,31.3771,23500.0
2006-02-27 15:00:00,54.3,54.4,54.28,54.33,42200.0,31.3829,31.4407,31.3713,31.4002,42200.0
2006-02-27 15:05:00,54.35,54.35,54.26,54.29,47100.0,31.4118,31.4118,31.3598,31.3771,47100.0
2006-02-27 15:10:00,54.29,54.3,54.26,54.29,38100.0,31.3771,31.3829,31.3598,31.3771,38100.0
2006-02-27 15:15:00,54.28,54.34,54.27,54.34,40100.0,31.3713,31.406,31.3655,31.406,40100.0
2006-02-27 15:20:00,54.34,54.34,54.3,54.33,29600.0,31.406,31.406,31.3829,31.4002,29600.0
2006-02-27 15:25:00,54.33,54.38,54.26,54.29,70500.0,31.4002,31.4291,31.3598,31.3771,70500.0
2006-02-27 15:30:00,54.28,54.32,54.27,54.29,70400.0,31.3713,31.3944,31.3655,31.3771,70400.0
2006-02-27 15:35:00,54.29,54.4,54.29,54.37,52600.0,31.3771,31.4407,31.3771,31.4233,52600.0
2006-02-27 15:40:00,54.37,54.4,54.33,54.38,36700.0,31.4233,31.4407,31.4002,31.4291,36700.0
2006-02-27 15:45:00,54.38,54.44,54.37,54.41,79100.0,31.4291,31.4638,31.4233,31.4464,79100.0
2006-02-27 15:50:00,54.41,54.42,54.36,54.38,70500.0,31.4464,31.4522,31.4175,31.4291,70500.0
2006-02-27 15:55:00,54.39,54.41,54.37,54.4,111000.0,31.4349,31.4464,31.4233,31.4407,111000.0
2006-02-28 09:30:00,53.7,54.4,53.65,54.39,108500.0,31.0361,31.4407,31.0072,31.4349,108500.0
2006-02-28 09:35:00,54.39,54.39,53.8,53.8,120500.0,31.4349,31.4349,31.0939,31.0939,120500.0
2006-02-28 09:40:00,53.81,54.05,53.75,53.9,104600.0,31.0997,31.2384,31.065,31.1517,104600.0
2006-02-28 09:45:00,53.91,54.0,53.84,54.0,72400.0,31.1575,31.2095,31.117,31.2095,72400.0
2006-02-28 09:50:00,53.99,54.08,53.55,53.6,96300.0,31.2037,31.2557,30.9494,30.9783,96300.0
2006-02-28 09:55:00,53.65,53.71,53.4,53.69,74600.0,31.0072,31.0419,30.8627,31.0303,74600.0
2006-02-28 10:00:00,53.64,53.64,53.45,53.52,70900.0,31.0014,31.0014,30.8916,30.9321,70900.0
2006-02-28 10:05:00,53.51,53.59,53.5,53.57,26600.0,30.9263,30.9725,30.9205,30.961,26600.0
2006-02-28 10:10:00,53.57,53.6,53.4,53.52,49600.0,30.961,30.9783,30.8627,30.9321,49600.0
2006-02-28 10:15:00,53.52,53.81,53.52,53.77,63700.0,30.9321,31.0997,30.9321,31.0766,63700.0
2006-02-28 10:20:00,53.76,53.98,53.71,53.98,35800.0,31.0708,31.1979,31.0419,31.1979,35800.0
2006-02-28 10:25:00,53.96,53.96,53.71,53.77,21100.0,31.1864,31.1864,31.0419,31.0766,21100.0
2006-02-28 10:30:00,53.77,53.85,53.69,53.82,32900.0,31.0766,31.1228,31.0303,31.1055,32900.0
2006-02-28 10:35:00,53.81,53.84,53.65,53.67,40700.0,31.0997,31.117,31.0072,31.0188,40700.0
2006-02-28 10:40:00,53.75,53.75,53.65,53.69,35400.0,31.065,31.065,31.0072,31.0303,35400.0
2006-02-28 10:45:00,53.68,53.77,53.65,53.71,46000.0,31.0245,31.0766,31.0072,31.0419,46000.0
2006-02-28 10:50:00,53.73,53.81,53.73,53.81,20000.0,31.0534,31.0997,31.0534,31.0997,20000.0
2006-02-28 10:55:00,53.85,53.87,53.7,53.7,23300.0,31.1228,31.1343,31.0361,31.0361,23300.0
2006-02-28 11:00:00,53.7,53.8,53.7,53.72,29400.0,31.0361,31.0939,31.0361,31.0477,29400.0
2006-02-28 11:05:00,53.75,53.81,53.72,53.78,16000.0,31.065,31.0997,31.0477,31.0823,16000.0
2006-02-28 11:10:00,53.79,53.87,53.71,53.87,22800.0,31.0881,31.1343,31.0419,31.1343,22800.0
2006-02-28 11:15:00,53.87,53.89,53.86,53.88,11800.0,31.1343,31.1459,31.1286,31.1401,11800.0
2006-02-28 11:20:00,53.9,54.0,53.9,53.92,62400.0,31.1517,31.2095,31.1517,31.1632,62400.0
2006-02-28 11:25:00,53.9,53.92,53.84,53.85,15000.0,31.1517,31.1632,31.117,31.1228,15000.0
2006-02-28 11:30:00,53.85,53.9,53.75,53.9,16800.0,31.1228,31.1517,31.065,31.1517,16800.0
2006-02-28 11:35:00,53.9,53.94,53.78,53.9,29600.0,31.1517,31.1748,31.0823,31.1517,29600.0
2006-02-28 11:40:00,53.9,53.94,53.85,53.85,20700.0,31.1517,31.1748,31.1228,31.1228,20700.0
2006-02-28 11:45:00,53.85,53.85,53.81,53.84,22200.0,31.1228,31.1228,31.0997,31.117,22200.0
2006-02-28 11:50:00,53.84,53.89,53.84,53.86,35100.0,31.117,31.1459,31.117,31.1286,35100.0
2006-02-28 11:55:00,53.87,53.88,53.84,53.87,23500.0,31.1343,31.1401,31.117,31.1343,23500.0
2006-02-28 12:00:00,53.87,53.9,53.84,53.86,15600.0,31.1343,31.1517,31.117,31.1286,15600.0
2006-02-28 12:05:00,53.86,53.99,53.86,53.99,12700.0,31.1286,31.2037,31.1286,31.2037,12700.0
2006-02-28 12:10:00,54.0,54.02,53.89,53.9,28900.0,31.2095,31.221,31.1459,31.1517,28900.0
2006-02-28 12:15:00,53.9,53.99,53.9,53.97,10100.0,31.1517,31.2037,31.1517,31.1921,10100.0
2006-02-28 12:20:00,53.97,53.99,53.94,53.95,23000.0,31.1921,31.2037,31.1748,31.1806,23000.0
2006-02-28 12:25:00,53.96,54.0,53.89,53.9,26700.0,31.1864,31.2095,31.1459,31.1517,26700.0
2006-02-28 12:30:00,53.9,54.0,53.9,53.97,21000.0,31.1517,31.2095,31.1517,31.1921,21000.0
2006-02-28 12:35:00,53.96,54.04,53.95,54.03,17700.0,31.1864,31.2326,31.1806,31.2268,17700.0
2006-02-28 12:40:00,54.02,54.12,54.02,54.12,22100.0,31.221,31.2788,31.221,31.2788,22100.0
2006-02-28 12:45:00,54.11,54.11,54.06,54.07,12300.0,31.2731,31.2731,31.2442,31.2499,12300.0
2006-02-28 12:50:00,54.07,54.08,54.04,54.06,23900.0,31.2499,31.2557,31.2326,31.2442,23900.0
2006-02-28 12:55:00,54.05,54.05,54.01,54.02,15900.0,31.2384,31.2384,31.2153,31.221,15900.0
2006-02-28 13:00:00,54.02,54.05,53.98,54.0,15400.0,31.221,31.2384,31.1979,31.2095,15400.0
2006-02-28 13:05:00,54.0,54.07,54.0,54.07,15100.0,31.2095,31.2499,31.2095,31.2499,15100.0
2006-02-28 13:10:00,54.05,54.06,54.05,54.05,15000.0,31.2384,31.2442,31.2384,31.2384,15000.0
2006-02-28 13:15:00,54.05,54.05,53.95,53.98,16000.0,31.2384,31.2384,31.1806,31.1979,16000.0
2006-02-28 13:20:00,53.98,54.0,53.96,53.99,7500.0,31.1979,31.2095,31.1864,31.2037,7500.0
2006-02-28 13:25:00,53.99,54.06,53.98,54.04,16800.0,31.2037,31.2442,31.1979,31.2326,16800.0
2006-02-28 13:30:00,54.05,54.11,54.04,54.11,48400.0,31.2384,31.2731,31.2326,31.2731,48400.0
2006-02-28 13:35:00,54.1,54.14,54.06,54.06,30000.0,31.2673,31.2904,31.2442,31.2442,30000.0
2006-02-28 13:40:00,54.06,54.06,53.9,53.92,23300.0,31.2442,31.2442,31.1517,31.1632,23300.0
2006-02-28 13:45:00,53.92,53.94,53.9,53.93,17800.0,31.1632,31.1748,31.1517,31.169,17800.0
2006-02-28 13:50:00,53.93,54.02,53.93,53.97,15500.0,31.169,31.221,31.169,31.1921,15500.0
2006-02-28 13:55:00,53.97,53.98,53.9,53.93,18700.0,31.1921,31.1979,31.1517,31.169,18700.0
2006-02-28 14:00:00,53.91,53.94,53.9,53.92,12700.0,31.1575,31.1748,31.1517,31.1632,12700.0
2006-02-28 14:05:00,53.92,53.92,53.89,53.89,13800.0,31.1632,31.1632,31.1459,31.1459,13800.0
2006-02-28 14:10:00,53.89,53.89,53.85,53.85,17800.0,31.1459,31.1459,31.1228,31.1228,17800.0
2006-02-28 14:15:00,53.85,53.85,53.8,53.82,16000.0,31.1228,31.1228,31.0939,31.1055,16000.0
2006-02-28 14:20:00,53.82,53.84,53.79,53.79,17800.0,31.1055,31.117,31.0881,31.0881,17800.0
2006-02-28 14:25:00,53.8,53.81,53.79,53.81,11900.0,31.0939,31.0997,31.0881,31.0997,11900.0
2006-02-28 14:30:00,53.79,53.79,53.72,53.72,22600.0,31.0881,31.0881,31.0477,31.0477,22600.0
2006-02-28 14:35:00,53.72,53.79,53.71,53.78,17900.0,31.0477,31.0881,31.0419,31.0823,17900.0
2006-02-28 14:40:00,53.77,53.81,53.74,53.74,15200.0,31.0766,31.0997,31.0592,31.0592,15200.0
2006-02-28 14:45:00,53.74,53.74,53.62,53.62,28300.0,31.0592,31.0592,30.9899,30.9899,28300.0
2006-02-28 14:50:00,53.59,53.66,53.58,53.58,22500.0,30.9725,31.013,30.9667,30.9667,22500.0
2006-02-28 14:55:00,53.59,53.66,53.57,53.63,56500.0,30.9725,31.013,30.961,30.9956,56500.0
2006-02-28 15:00:00,53.62,53.71,53.59,53.68,45400.0,30.9899,31.0419,30.9725,31.0245,45400.0
2006-02-28 15:05:00,53.67,53.72,53.65,53.65,28800.0,31.0188,31.0477,31.0072,31.0072,28800.0
2006-02-28 15:10:00,53.67,53.74,53.67,53.71,30500.0,31.0188,31.0592,31.0188,31.0419,30500.0
2006-02-28 15:15:00,53.73,53.86,53.72,53.86,32700.0,31.0534,31.1286,31.0477,31.1286,32700.0
2006-02-28 15:20:00,53.86,53.88,53.79,53.88,19200.0,31.1286,31.1401,31.0881,31.1401,19200.0
2006-02-28 15:25:00,53.87,53.89,53.84,53.89,32500.0,31.1343,31.1459,31.117,31.1459,32500.0
2006-02-28 15:30:00,53.89,53.93,53.8,53.86,26400.0,31.1459,31.169,31.0939,31.1286,26400.0
2006-02-28 15:35:00,53.85,53.92,53.83,53.91,16600.0,31.1228,31.1632,31.1112,31.1575,16600.0
2006-02-28 15:40:00,53.91,53.99,53.9,53.97,37900.0,31.1575,31.2037,31.1517,31.1921,37900.0
2006-02-28 15:45:00,53.96,53.96,53.86,53.86,36000.0,31.1864,31.1864,31.1286,31.1286,36000.0
2006-02-28 15:50:00,53.87,53.9,53.84,53.85,47300.0,31.1343,31.1517,31.117,31.1228,47300.0
2006-02-28 15:55:00,53.85,53.86,53.8,53.82,85000.0,31.1228,31.1286,31.0939,31.1055,85000.0
2006-03-01 09:30:00,53.81,54.1,53.8,54.1,57800.0,31.0997,31.2673,31.0939,31.2673,57800.0
2006-03-01 09:35:00,54.09,54.09,53.83,53.94,52300.0,31.2615,31.2615,31.1112,31.1748,52300.0
2006-03-01 09:40:00,53.94,53.95,53.83,53.88,41900.0,31.1748,31.1806,31.1112,31.1401,41900.0
2006-03-01 09:45:00,53.89,53.9,53.86,53.87,42400.0,31.1459,31.1517,31.1286,31.1343,42400.0
2006-03-01 09:50:00,53.88,53.88,53.82,53.85,25600.0,31.1401,31.1401,31.1055,31.1228,25600.0
2006-03-01 09:55:00,53.85,54.0,53.78,53.98,37300.0,31.1228,31.2095,31.0823,31.1979,37300.0
2006-03-01 10:00:00,53.97,54.02,53.42,53.42,58100.0,31.1921,31.221,30.8743,30.8743,58100.0
2006-03-01 10:05:00,53.36,53.63,53.3,53.49,57600.0,30.8396,30.9956,30.8049,30.9147,57600.0
2006-03-01 10:10:00,53.5,53.5,53.26,53.29,135800.0,30.9205,30.9205,30.7818,30.7991,135800.0
2006-03-01 10:15:00,53.29,53.53,53.16,53.4,53200.0,30.7991,30.9378,30.724,30.8627,53200.0
2006-03-01 10:20:00,53.4,53.42,53.35,53.38,45700.0,30.8627,30.8743,30.8338,30.8512,45700.0
2006-03-01 10:25:00,53.38,53.6,53.37,53.51,58200.0,30.8512,30.9783,30.8454,30.9263,58200.0
2006-03-01 10:30:00,53.51,53.52,53.42,53.51,33700.0,30.9263,30.9321,30.8743,30.9263,33700.0
2006-03-01 10:35:00,53.52,53.63,53.51,53.58,28600.0,30.9321,30.9956,30.9263,30.9667,28600.0
2006-03-01 10:40:00,53.59,53.59,53.32,53.33,35000.0,30.9725,30.9725,30.8165,30.8223,35000.0
2006-03-01 10:45:00,53.33,53.6,53.33,53.59,28200.0,30.8223,30.9783,30.8223,30.9725,28200.0
2006-03-01 10:50:00,53.55,53.58,53.54,53.58,57500.0,30.9494,30.9667,30.9436,30.9667,57500.0
2006-03-01 10:55:00,53.57,53.58,53.54,53.56,203900.0,30.961,30.9667,30.9436,30.9552,203900.0
2006-03-01 11:00:00,53.56,53.66,53.56,53.62,128400.0,30.9552,31.013,30.9552,30.9899,128400.0
2006-03-01 11:05:00,53.62,53.68,53.61,53.65,71900.0,30.9899,31.0245,30.9841,31.0072,71900.0
2006-03-01 11:10:00,53.65,53.67,53.65,53.66,104300.0,31.0072,31.0188,31.0072,31.013,104300.0
2006-03-01 11:15:00,53.66,53.68,53.66,53.66,244000.0,31.013,31.0245,31.013,31.013,244000.0
2006-03-01 11:20:00,53.66,53.78,53.66,53.76,25500.0,31.013,31.0823,31.013,31.0708,25500.0
2006-03-01 11:25:00,53.76,53.85,53.76,53.81,23900.0,31.0708,31.1228,31.0708,31.0997,23900.0
2006-03-01 11:30:00,53.8,53.94,53.79,53.94,26100.0,31.0939,31.1748,31.0881,31.1748,26100.0
2006-03-01 11:35:00,53.92,53.95,53.91,53.93,24300.0,31.1632,31.1806,31.1575,31.169,24300.0
2006-03-01 11:40:00,53.95,53.95,53.75,53.81,20900.0,31.1806,31.1806,31.065,31.0997,20900.0
2006-03-01 11:45:00,53.78,53.89,53.78,53.89,14000.0,31.0823,31.1459,31.0823,31.1459,14000.0
2006-03-01 11:50:00,53.9,53.91,53.89,53.91,18700.0,31.1517,31.1575,31.1459,31.1575,18700.0
2006-03-01 11:55:00,53.92,54.03,53.9,54.01,29400.0,31.1632,31.2268,31.1517,31.2153,29400.0
2006-03-01 12:00:00,54.03,54.05,54.01,54.04,27500.0,31.2268,31.2384,31.2153,31.2326,27500.0
2006-03-01 12:05:00,54.05,54.1,54.0,54.04,29600.0,31.2384,31.2673,31.2095,31.2326,29600.0
2006-03-01 12:10:00,54.03,54.08,53.93,54.08,34100.0,31.2268,31.2557,31.169,31.2557,34100.0
2006-03-01 12:15:00,54.01,54.07,53.95,53.97,22700.0,31.2153,31.2499,31.1806,31.1921,22700.0
2006-03-01 12:20:00,53.96,54.04,53.96,54.0,12200.0,31.1864,31.2326,31.1864,31.2095,12200.0
2006-03-01 12:25:00,54.0,54.0,53.95,53.99,7900.0,31.2095,31.2095,31.1806,31.2037,7900.0
2006-03-01 12:30:00,53.98,54.0,53.98,53.99,9400.0,31.1979,31.2095,31.1979,31.2037,9400.0
2006-03-01 12:35:00,54.0,54.0,53.99,53.99,7000.0,31.2095,31.2095,31.2037,31.2037,7000.0
2006-03-01 12:40:00,54.0,54.04,53.97,54.0,18300.0,31.2095,31.2326,31.1921,31.2095,18300.0
2006-03-01 12:45:00,53.98,53.98,53.89,53.92,8900.0,31.1979,31.1979,31.1459,31.1632,8900.0
2006-03-01 12:50:00,53.92,53.94,53.91,53.92,7400.0,31.1632,31.1748,31.1575,31.1632,7400.0
2006-03-01 12:55:00,53.92,53.95,53.92,53.94,13900.0,31.1632,31.1806,31.1632,31.1748,13900.0
2006-03-01 13:00:00,53.95,54.02,53.94,54.02,35200.0,31.1806,31.221,31.1748,31.221,35200.0
2006-03-01 13:05:00,54.02,54.03,53.93,53.97,22300.0,31.221,31.2268,31.169,31.1921,22300.0
2006-03-01 13:10:00,53.97,53.97,53.95,53.95,7700.0,31.1921,31.1921,31.1806,31.1806,7700.0
2006-03-01 13:15:00,53.95,53.99,53.95,53.99,20300.0,31.1806,31.2037,31.1806,31.2037,20300.0
2006-03-01 13:20:00,53.99,53.99,53.93,53.96,14800.0,31.2037,31.2037,31.169,31.1864,14800.0
2006-03-01 13:25:00,53.96,53.97,53.95,53.96,4100.0,31.1864,31.1921,31.1806,31.1864,4100.0
2006-03-01 13:30:00,53.97,54.0,53.96,54.0,13500.0,31.1921,31.2095,31.1864,31.2095,13500.0
2006-03-01 13:35:00,53.99,54.06,53.97,53.98,20400.0,31.2037,31.2442,31.1921,31.1979,20400.0
2006-03-01 13:40:00,53.99,54.04,53.96,54.04,13900.0,31.2037,31.2326,31.1864,31.2326,13900.0
2006-03-01 13:45:00,54.04,54.04,53.86,53.86,15300.0,31.2326,31.2326,31.1286,31.1286,15300.0
2006-03-01 13:50:00,53.86,53.87,53.83,53.87,12200.0,31.1286,31.1343,31.1112,31.1343,12200.0
2006-03-01 13:55:00,53.87,53.95,53.87,53.91,13400.0,31.1343,31.1806,31.1343,31.1575,13400.0
2006-03-01 14:00:00,53.91,53.94,53.87,53.89,14200.0,31.1575,31.1748,31.1343,31.1459,14200.0
2006-03-01 14:05:00,53.9,53.98,53.9,53.91,11700.0,31.1517,31.1979,31.1517,31.1575,11700.0
2006-03-01 14:10:00,53.92,53.95,53.89,53.91,59100.0,31.1632,31.1806,31.1459,31.1575,59100.0
2006-03-01 14:15:00,53.89,53.89,53.78,53.84,20100.0,31.1459,31.1459,31.0823,31.117,20100.0
2006-03-01 14:20:00,53.85,53.95,53.85,53.94,19100.0,31.1228,31.1806,31.1228,31.1748,19100.0
2006-03-01 14:25:00,53.94,53.95,53.9,53.95,17200.0,31.1748,31.1806,31.1517,31.1806,17200.0
2006-03-01 14:30:00,53.94,53.95,53.88,53.89,16600.0,31.1748,31.1806,31.1401,31.1459,16600.0
2006-03-01 14:35:00,53.9,54.0,53.88,53.98,25600.0,31.1517,31.2095,31.1401,31.1979,25600.0
2006-03-01 14:40:00,53.98,54.08,53.97,54.08,22700.0,31.1979,31.2557,31.1921,31.2557,22700.0
2006-03-01 14:45:00,54.08,54.11,54.06,54.11,24000.0,31.2557,31.2731,31.2442,31.2731,24000.0
2006-03-01 14:50:00,54.11,54.17,54.11,54.17,16800.0,31.2731,31.3077,31.2731,31.3077,16800.0
2006-03-01 14:55:00,54.19,54.26,54.19,54.22,25800.0,31.3193,31.3598,31.3193,31.3366,25800.0
2006-03-01 15:00:00,54.23,54.24,54.15,54.16,25500.0,31.3424,31.3482,31.2962,31.302,25500.0
2006-03-01 15:05:00,54.16,54.16,54.0,54.15,177100.0,31.302,31.302,31.2095,31.2962,177100.0
2006-03-01 15:10:00,54.15,54.37,54.15,54.35,32400.0,31.2962,31.4233,31.2962,31.4118,32400.0
2006-03-01 15:15:00,54.34,54.5,54.34,54.5,42400.0,31.406,31.4985,31.406,31.4985,42400.0
2006-03-01 15:20:00,54.5,54.52,54.3,54.3,108800.0,31.4985,31.51,31.3829,31.3829,108800.0
2006-03-01 15:25:00,54.3,54.3,54.17,54.17,56200.0,31.3829,31.3829,31.3077,31.3077,56200.0
2006-03-01 15:30:00,54.16,54.16,54.05,54.05,73000.0,31.302,31.302,31.2384,31.2384,73000.0
2006-03-01 15:35:00,54.06,54.15,54.05,54.14,65500.0,31.2442,31.2962,31.2384,31.2904,65500.0
2006-03-01 15:40:00,54.14,54.22,54.13,54.21,136500.0,31.2904,31.3366,31.2846,31.3309,136500.0
2006-03-01 15:45:00,54.21,54.25,54.13,54.17,71300.0,31.3309,31.354,31.2846,31.3077,71300.0
2006-03-01 15:50:00,54.16,54.16,53.99,54.0,86300.0,31.302,31.302,31.2037,31.2095,86300.0
2006-03-01 15:55:00,54.0,54.02,53.97,53.98,96000.0,31.2095,31.221,31.1921,31.1979,96000.0
2006-03-02 09:30:00,53.26,53.5,53.26,53.5,86100.0,30.7818,30.9205,30.7818,30.9205,86100.0
2006-03-02 09:35:00,53.5,53.57,53.05,53.23,62800.0,30.9205,30.961,30.6604,30.7645,62800.0
2006-03-02 09:40:00,53.23,53.26,53.15,53.18,48200.0,30.7645,30.7818,30.7182,30.7356,48200.0
2006-03-02 09:45:00,53.19,53.43,53.17,53.37,49300.0,30.7413,30.88,30.7298,30.8454,49300.0
2006-03-02 09:50:00,53.36,53.68,53.35,53.45,38200.0,30.8396,31.0245,30.8338,30.8916,38200.0
2006-03-02 09:55:00,53.4,53.48,53.3,53.42,41300.0,30.8627,30.9089,30.8049,30.8743,41300.0
2006-03-02 10:00:00,53.42,53.43,53.08,53.22,64800.0,30.8743,30.88,30.6778,30.7587,64800.0
2006-03-02 10:05:00,53.22,53.32,53.22,53.31,36900.0,30.7587,30.8165,30.7587,30.8107,36900.0
2006-03-02 10:10:00,53.31,53.47,53.3,53.37,47700.0,30.8107,30.9032,30.8049,30.8454,47700.0
2006-03-02 10:15:00,53.36,53.43,53.3,53.38,24400.0,30.8396,30.88,30.8049,30.8512,24400.0
2006-03-02 10:20:00,53.38,53.44,53.24,53.24,33300.0,30.8512,30.8858,30.7702,30.7702,33300.0
2006-03-02 10:25:00,53.33,53.43,53.33,53.43,25500.0,30.8223,30.88,30.8223,30.88,25500.0
2006-03-02 10:30:00,53.43,53.43,53.29,53.37,50800.0,30.88,30.88,30.7991,30.8454,50800.0
2006-03-02 10:35:00,53.37,53.48,53.29,53.41,43300.0,30.8454,30.9089,30.7991,30.8685,43300.0
2006-03-02 10:40:00,53.44,53.64,53.42,53.62,23000.0,30.8858,31.0014,30.8743,30.9899,23000.0
2006-03-02 10:45:00,53.6,53.7,53.49,53.62,54100.0,30.9783,31.0361,30.9147,30.9899,54100.0
2006-03-02 10:50:00,53.62,53.69,53.45,53.69,28300.0,30.9899,31.0303,30.8916,31.0303,28300.0
2006-03-02 10:55:00,53.69,53.74,53.63,53.71,27200.0,31.0303,31.0592,30.9956,31.0419,27200.0
2006-03-02 11:00:00,53.71,53.99,53.71,53.98,37800.0,31.0419,31.2037,31.0419,31.1979,37800.0
2006-03-02 11:05:00,53.98,53.98,53.89,53.9,22100.0,31.1979,31.1979,31.1459,31.1517,22100.0
2006-03-02 11:10:00,53.91,53.96,53.88,53.96,11900.0,31.1575,31.1864,31.1401,31.1864,11900.0
2006-03-02 11:15:00,53.96,53.99,53.88,53.88,19400.0,31.1864,31.2037,31.1401,31.1401,19400.0
2006-03-02 11:20:00,53.87,53.88,53.82,53.84,32800.0,31.1343,31.1401,31.1055,31.117,32800.0
2006-03-02 11:25:00,53.85,53.87,53.7,53.85,32300.0,31.1228,31.1343,31.0361,31.1228,32300.0
2006-03-02 11:30:00,53.84,53.88,53.8,53.8,23900.0,31.117,31.1401,31.0939,31.0939,23900.0
2006-03-02 11:35:00,53.8,53.86,53.76,53.77,15400.0,31.0939,31.1286,31.0708,31.0766,15400.0
2006-03-02 11:40:00,53.77,53.77,53.7,53.74,20400.0,31.0766,31.0766,31.0361,31.0592,20400.0
2006-03-02 11:45:00,53.71,53.72,53.55,53.62,21100.0,31.0419,31.0477,30.9494,30.9899,21100.0
2006-03-02 11:50:00,53.62,53.68,53.43,53.45,35500.0,30.9899,31.0245,30.88,30.8916,35500.0
2006-03-02 11:55:00,53.43,53.44,53.33,53.39,45200.0,30.88,30.8858,30.8223,30.8569,45200.0
2006-03-02 12:00:00,53.39,53.54,53.39,53.54,18900.0,30.8569,30.9436,30.8569,30.9436,18900.0
2006-03-02 12:05:00,53.54,53.57,53.48,53.53,26100.0,30.9436,30.961,30.9089,30.9378,26100.0
2006-03-02 12:10:00,53.53,53.58,53.52,53.52,14800.0,30.9378,30.9667,30.9321,30.9321,14800.0
2006-03-02 12:15:00,53.51,53.51,53.37,53.37,33700.0,30.9263,30.9263,30.8454,30.8454,33700.0
2006-03-02 12:20:00,53.35,53.4,53.19,53.4,47900.0,30.8338,30.8627,30.7413,30.8627,47900.0
2006-03-02 12:25:00,53.4,53.41,53.2,53.2,30800.0,30.8627,30.8685,30.7471,30.7471,30800.0
2006-03-02 12:30:00,53.2,53.27,53.17,53.2,16700.0,30.7471,30.7876,30.7298,30.7471,16700.0
2006-03-02 12:35:00,53.19,53.2,53.14,53.16,20500.0,30.7413,30.7471,30.7124,30.724,20500.0
2006-03-02 12:40:00,53.16,53.31,53.16,53.2,25500.0,30.724,30.8107,30.724,30.7471,25500.0
2006-03-02 12:45:00,53.2,53.27,53.13,53.13,17000.0,30.7471,30.7876,30.7067,30.7067,17000.0
2006-03-02 12:50:00,53.17,53.22,53.15,53.22,43500.0,30.7298,30.7587,30.7182,30.7587,43500.0
2006-03-02 12:55:00,53.21,53.22,53.17,53.18,16500.0,30.7529,30.7587,30.7298,30.7356,16500.0
2006-03-02 13:00:00,53.16,53.16,53.07,53.1,32000.0,30.724,30.724,30.672,30.6893,32000.0
2006-03-02 13:05:00,53.1,53.1,52.93,52.98,77600.0,30.6893,30.6893,30.5911,30.62,77600.0
2006-03-02 13:10:00,52.98,53.0,52.92,52.94,62100.0,30.62,30.6315,30.5853,30.5969,62100.0
2006-03-02 13:15:00,52.94,53.12,52.93,53.06,35800.0,30.5969,30.7009,30.5911,30.6662,35800.0
2006-03-02 13:20:00,53.06,53.13,53.06,53.11,13500.0,30.6662,30.7067,30.6662,30.6951,13500.0
2006-03-02 13:25:00,53.1,53.21,53.1,53.15,12700.0,30.6893,30.7529,30.6893,30.7182,12700.0
2006-03-02 13:30:00,53.14,53.25,53.14,53.17,17600.0,30.7124,30.776,30.7124,30.7298,17600.0
2006-03-02 13:35:00,53.17,53.3,53.16,53.25,34400.0,30.7298,30.8049,30.724,30.776,34400.0
2006-03-02 13:40:00,53.26,53.32,53.15,53.15,19600.0,30.7818,30.8165,30.7182,30.7182,19600.0
2006-03-02 13:45:00,53.15,53.24,53.08,53.24,16100.0,30.7182,30.7702,30.6778,30.7702,16100.0
2006-03-02 13:50:00,53.23,53.26,53.21,53.26,10500.0,30.7645,30.7818,30.7529,30.7818,10500.0
2006-03-02 13:55:00,53.27,53.35,53.27,53.28,17300.0,30.7876,30.8338,30.7876,30.7934,17300.0
2006-03-02 14:00:00,53.28,53.4,53.27,53.38,17800.0,30.7934,30.8627,30.7876,30.8512,17800.0
2006-03-02 14:05:00,53.4,53.42,53.32,53.32,51200.0,30.8627,30.8743,30.8165,30.8165,51200.0
2006-03-02 14:10:00,53.31,53.44,53.29,53.44,21700.0,30.8107,30.8858,30.7991,30.8858,21700.0
2006-03-02 14:15:00,53.42,53.42,53.39,53.39,14100.0,30.8743,30.8743,30.8569,30.8569,14100.0
2006-03-02 14:20:00,53.4,53.4,53.2,53.24,45100.0,30.8627,30.8627,30.7471,30.7702,45100.0
2006-03-02 14:25:00,53.23,53.24,53.1,53.12,32200.0,30.7645,30.7702,30.6893,30.7009,32200.0
2006-03-02 14:30:00,53.13,53.21,53.13,53.19,37600.0,30.7067,30.7529,30.7067,30.7413,37600.0
2006-03-02 14:35:00,53.19,53.19,53.11,53.13,19900.0,30.7413,30.7413,30.6951,30.7067,19900.0
2006-03-02 14:40:00,53.11,53.3,53.11,53.28,230100.0,30.6951,30.8049,30.6951,30.7934,230100.0
2006-03-02 14:45:00,53.27,53.3,53.27,53.28,15200.0,30.7876,30.8049,30.7876,30.7934,15200.0
2006-03-02 14:50:00,53.29,53.29,53.24,53.28,270700.0,30.7991,30.7991,30.7702,30.7934,270700.0
2006-03-02 14:55:00,53.28,53.35,53.28,53.35,14100.0,30.7934,30.8338,30.7934,30.8338,14100.0
2006-03-02 15:00:00,53.35,53.45,53.33,53.44,225900.0,30.8338,30.8916,30.8223,30.8858,225900.0
2006-03-02 15:05:00,53.45,53.57,53.45,53.53,32500.0,30.8916,30.961,30.8916,30.9378,32500.0
2006-03-02 15:10:00,53.53,53.66,53.53,53.66,30900.0,30.9378,31.013,30.9378,31.013,30900.0
2006-03-02 15:15:00,53.68,53.82,53.68,53.77,50200.0,31.0245,31.1055,31.0245,31.0766,50200.0
2006-03-02 15:20:00,53.77,53.77,53.63,53.73,48700.0,31.0766,31.0766,30.9956,31.0534,48700.0
2006-03-02 15:25:00,53.7,53.75,53.64,53.65,71800.0,31.0361,31.065,31.0014,31.0072,71800.0
2006-03-02 15:30:00,53.64,53.65,53.58,53.64,34700.0,31.0014,31.0072,30.9667,31.0014,34700.0
2006-03-02 15:35:00,53.64,53.65,53.53,53.53,33100.0,31.0014,31.0072,30.9378,30.9378,33100.0
2006-03-02 15:40:00,53.53,53.57,53.51,53.57,33200.0,30.9378,30.961,30.9263,30.961,33200.0
2006-03-02 15:45:00,53.56,53.63,53.55,53.61,131100.0,30.9552,30.9956,30.9494,30.9841,131100.0
2006-03-02 15:50:00,53.61,53.63,53.58,53.62,55700.0,30.9841,30.9956,30.9667,30.9899,55700.0
2006-03-02 15:55:00,53.62,53.64,53.55,53.55,61000.0,30.9899,31.0014,30.9494,30.9494,61000.0
2006-03-03 09:30:00,53.4,53.5,53.31,53.47,44800.0,30.8627,30.9205,30.8107,30.9032,44800.0
2006-03-03 09:35:00,53.5,53.66,53.49,53.63,18900.0,30.9205,31.013,30.9147,30.9956,18900.0
2006-03-03 09:40:00,53.61,53.62,53.45,53.52,21900.0,30.9841,30.9899,30.8916,30.9321,21900.0
2006-03-03 09:45:00,53.52,53.54,53.42,53.42,44800.0,30.9321,30.9436,30.8743,30.8743,44800.0
2006-03-03 09:50:00,53.46,53.53,53.35,53.44,31500.0,30.8974,30.9378,30.8338,30.8858,31500.0
2006-03-03 09:55:00,53.45,53.45,53.35,53.4,21200.0,30.8916,30.8916,30.8338,30.8627,21200.0
2006-03-03 10:00:00,53.39,53.43,53.35,53.37,15500.0,30.8569,30.88,30.8338,30.8454,15500.0
2006-03-03 10:05:00,53.37,53.42,53.35,53.37,13600.0,30.8454,30.8743,30.8338,30.8454,13600.0
2006-03-03 10:10:00,53.37,53.37,53.35,53.36,11000.0,30.8454,30.8454,30.8338,30.8396,11000.0
2006-03-03 10:15:00,53.36,53.42,53.35,53.36,13200.0,30.8396,30.8743,30.8338,30.8396,13200.0
2006-03-03 10:20:00,53.37,53.43,53.31,53.43,22300.0,30.8454,30.88,30.8107,30.88,22300.0
2006-03-03 10:25:00,53.42,53.44,53.33,53.33,47300.0,30.8743,30.8858,30.8223,30.8223,47300.0
2006-03-03 10:30:00,53.34,53.47,53.34,53.45,40100.0,30.828,30.9032,30.828,30.8916,40100.0
2006-03-03 10:35:00,53.45,53.49,53.44,53.46,27900.0,30.8916,30.9147,30.8858,30.8974,27900.0
2006-03-03 10:40:00,53.47,53.52,53.46,53.51,27100.0,30.9032,30.9321,30.8974,30.9263,27100.0
2006-03-03 10:45:00,53.51,53.58,53.5,53.56,19100.0,30.9263,30.9667,30.9205,30.9552,19100.0
2006-03-03 10:50:00,53.57,53.58,53.46,53.48,8800.0,30.961,30.9667,30.8974,30.9089,8800.0
2006-03-03 10:55:00,53.48,53.48,53.39,53.42,12300.0,30.9089,30.9089,30.8569,30.8743,12300.0
2006-03-03 11:00:00,53.41,53.42,53.35,53.41,26500.0,30.8685,30.8743,30.8338,30.8685,26500.0
2006-03-03 11:05:00,53.41,53.42,53.35,53.36,20500.0,30.8685,30.8743,30.8338,30.8396,20500.0
2006-03-03 11:10:00,53.37,53.41,53.31,53.35,30800.0,30.8454,30.8685,30.8107,30.8338,30800.0
2006-03-03 11:15:00,53.34,53.37,53.32,53.34,9300.0,30.828,30.8454,30.8165,30.828,9300.0
2006-03-03 11:20:00,53.34,53.37,53.32,53.36,19500.0,30.828,30.8454,30.8165,30.8396,19500.0
2006-03-03 11:25:00,53.34,53.4,53.34,53.35,6900.0,30.828,30.8627,30.828,30.8338,6900.0
2006-03-03 11:30:00,53.34,53.35,53.31,53.35,8600.0,30.828,30.8338,30.8107,30.8338,8600.0
2006-03-03 11:35:00,53.36,53.39,53.32,53.37,11900.0,30.8396,30.8569,30.8165,30.8454,11900.0
2006-03-03 11:40:00,53.39,53.4,53.35,53.38,5200.0,30.8569,30.8627,30.8338,30.8512,5200.0
2006-03-03 11:45:00,53.4,53.46,53.39,53.43,6800.0,30.8627,30.8974,30.8569,30.88,6800.0
2006-03-03 11:50:00,53.45,53.51,53.45,53.46,17000.0,30.8916,30.9263,30.8916,30.8974,17000.0
2006-03-03 11:55:00,53.46,53.56,53.44,53.54,13700.0,30.8974,30.9552,30.8858,30.9436,13700.0
2006-03-03 12:00:00,53.56,53.59,53.54,53.59,11300.0,30.9552,30.9725,30.9436,30.9725,11300.0
2006-03-03 12:05:00,53.59,53.59,53.47,53.48,18600.0,30.9725,30.9725,30.9032,30.9089,18600.0
2006-03-03 12:10:00,53.48,53.53,53.48,53.49,10900.0,30.9089,30.9378,30.9089,30.9147,10900.0
2006-03-03 12:15:00,53.48,53.51,53.48,53.51,8600.0,30.9089,30.9263,30.9089,30.9263,8600.0
2006-03-03 12:20:00,53.51,53.6,53.51,53.57,16000.0,30.9263,30.9783,30.9263,30.961,16000.0
2006-03-03 12:25:00,53.58,53.71,53.57,53.7,32000.0,30.9667,31.0419,30.961,31.0361,32000.0
2006-03-03 12:30:00,53.7,53.74,53.63,53.7,29600.0,31.0361,31.0592,30.9956,31.0361,29600.0
2006-03-03 12:35:00,53.75,53.75,53.71,53.73,7900.0,31.065,31.065,31.0419,31.0534,7900.0
2006-03-03 12:40:00,53.73,53.78,53.71,53.77,38700.0,31.0534,31.0823,31.0419,31.0766,38700.0
2006-03-03 12:45:00,53.76,53.77,53.71,53.75,12400.0,31.0708,31.0766,31.0419,31.065,12400.0
2006-03-03 12:50:00,53.75,53.75,53.7,53.7,16100.0,31.065,31.065,31.0361,31.0361,16100.0
2006-03-03 12:55:00,53.68,53.74,53.68,53.74,6000.0,31.0245,31.0592,31.0245,31.0592,6000.0
2006-03-03 13:00:00,53.74,53.74,53.7,53.7,4700.0,31.0592,31.0592,31.0361,31.0361,4700.0
2006-03-03 13:05:00,53.7,53.72,53.69,53.71,10500.0,31.0361,31.0477,31.0303,31.0419,10500.0
2006-03-03 13:10:00,53.71,53.71,53.66,53.66,9500.0,31.0419,31.0419,31.013,31.013,9500.0
2006-03-03 13:15:00,53.66,53.74,53.65,53.7,9300.0,31.013,31.0592,31.0072,31.0361,9300.0
2006-03-03 13:20:00,53.69,53.74,53.69,53.74,16100.0,31.0303,31.0592,31.0303,31.0592,16100.0
2006-03-03 13:25:00,53.74,53.98,53.73,53.98,55900.0,31.0592,31.1979,31.0534,31.1979,55900.0
2006-03-03 13:30:00,53.99,54.21,53.97,54.12,73600.0,31.2037,31.3309,31.1921,31.2788,73600.0
2006-03-03 13:35:00,54.12,54.13,53.98,53.98,51900.0,31.2788,31.2846,31.1979,31.1979,51900.0
2006-03-03 13:40:00,54.01,54.04,54.01,54.03,24200.0,31.2153,31.2326,31.2153,31.2268,24200.0
2006-03-03 13:45:00,54.02,54.1,54.02,54.08,25500.0,31.221,31.2673,31.221,31.2557,25500.0
2006-03-03 13:50:00,54.06,54.1,54.05,54.1,8300.0,31.2442,31.2673,31.2384,31.2673,8300.0
2006-03-03 13:55:00,54.09,54.1,54.03,54.03,9800.0,31.2615,31.2673,31.2268,31.2268,9800.0
2006-03-03 14:00:00,54.01,54.04,53.97,54.04,27200.0,31.2153,31.2326,31.1921,31.2326,27200.0
2006-03-03 14:05:00,54.05,54.05,54.0,54.03,12800.0,31.2384,31.2384,31.2095,31.2268,12800.0
2006-03-03 14:10:00,54.01,54.04,53.96,54.0,26700.0,31.2153,31.2326,31.1864,31.2095,26700.0
2006-03-03 14:15:00,54.0,54.01,54.0,54.0,10400.0,31.2095,31.2153,31.2095,31.2095,10400.0
2006-03-03 14:20:00,54.01,54.01,53.93,53.99,22600.0,31.2153,31.2153,31.169,31.2037,22600.0
2006-03-03 14:25:00,53.99,53.99,53.92,53.93,13400.0,31.2037,31.2037,31.1632,31.169,13400.0
2006-03-03 14:30:00,53.91,53.91,53.88,53.89,8700.0,31.1575,31.1575,31.1401,31.1459,8700.0
2006-03-03 14:35:00,53.88,53.97,53.84,53.96,14200.0,31.1401,31.1921,31.117,31.1864,14200.0
2006-03-03 14:40:00,53.96,53.99,53.91,53.96,9600.0,31.1864,31.2037,31.1575,31.1864,9600.0
2006-03-03 14:45:00,53.96,53.98,53.93,53.97,8300.0,31.1864,31.1979,31.169,31.1921,8300.0
2006-03-03 14:50:00,53.95,53.97,53.95,53.97,5300.0,31.1806,31.1921,31.1806,31.1921,5300.0
2006-03-03 14:55:00,53.96,53.99,53.96,53.99,7000.0,31.1864,31.2037,31.1864,31.2037,7000.0
2006-03-03 15:00:00,53.98,54.0,53.94,53.94,5500.0,31.1979,31.2095,31.1748,31.1748,5500.0
2006-03-03 15:05:00,53.93,53.93,53.72,53.74,21100.0,31.169,31.169,31.0477,31.0592,21100.0
2006-03-03 15:10:00,53.75,53.83,53.75,53.8,13900.0,31.065,31.1112,31.065,31.0939,13900.0
2006-03-03 15:15:00,53.79,53.8,53.6,53.67,23700.0,31.0881,31.0939,30.9783,31.0188,23700.0
2006-03-03 15:20:00,53.66,53.67,53.53,53.62,32400.0,31.013,31.0188,30.9378,30.9899,32400.0
2006-03-03 15:25:00,53.62,53.65,53.59,53.63,19100.0,30.9899,31.0072,30.9725,30.9956,19100.0
2006-03-03 15:30:00,53.63,53.63,53.37,53.5,24800.0,30.9956,30.9956,30.8454,30.9205,24800.0
2006-03-03 15:35:00,53.5,53.52,53.45,53.45,23600.0,30.9205,30.9321,30.8916,30.8916,23600.0
2006-03-03 15:40:00,53.45,53.48,53.44,53.44,42600.0,30.8916,30.9089,30.8858,30.8858,42600.0
2006-03-03 15:45:00,53.44,53.45,53.34,53.36,37600.0,30.8858,30.8916,30.828,30.8396,37600.0
2006-03-03 15:50:00,53.37,53.49,53.36,53.41,32000.0,30.8454,30.9147,30.8396,30.8685,32000.0
2006-03-03 15:55:00,53.4,53.41,53.32,53.33,49200.0,30.8627,30.8685,30.8165,30.8223,49200.0
2006-03-06 09:30:00,53.07,53.29,53.07,53.16,71500.0,30.672,30.7991,30.672,30.724,71500.0
2006-03-06 09:35:00,53.22,53.23,53.15,53.17,17200.0,30.7587,30.7645,30.7182,30.7298,17200.0
2006-03-06 09:40:00,53.18,53.34,53.05,53.28,25300.0,30.7356,30.828,30.6604,30.7934,25300.0
2006-03-06 09:45:00,53.25,53.26,53.0,53.17,37200.0,30.776,30.7818,30.6315,30.7298,37200.0
2006-03-06 09:50:00,53.19,53.27,53.03,53.06,36300.0,30.7413,30.7876,30.6489,30.6662,36300.0
2006-03-06 09:55:00,53.09,53.32,53.01,53.32,16100.0,30.6835,30.8165,30.6373,30.8165,16100.0
2006-03-06 10:00:00,53.26,53.35,53.17,53.33,16400.0,30.7818,30.8338,30.7298,30.8223,16400.0
2006-03-06 10:05:00,53.34,53.4,53.28,53.3,21500.0,30.828,30.8627,30.7934,30.8049,21500.0
2006-03-06 10:10:00,53.31,53.46,53.31,53.36,12100.0,30.8107,30.8974,30.8107,30.8396,12100.0
2006-03-06 10:15:00,53.36,53.44,53.35,53.44,11900.0,30.8396,30.8858,30.8338,30.8858,11900.0
2006-03-06 10:20:00,53.47,53.48,53.39,53.4,12800.0,30.9032,30.9089,30.8569,30.8627,12800.0
2006-03-06 10:25:00,53.38,53.47,53.31,53.42,12200.0,30.8512,30.9032,30.8107,30.8743,12200.0
2006-03-06 10:30:00,53.43,53.5,53.42,53.48,15400.0,30.88,30.9205,30.8743,30.9089,15400.0
2006-03-06 10:35:00,53.48,53.5,53.43,53.46,10600.0,30.9089,30.9205,30.88,30.8974,10600.0
2006-03-06 10:40:00,53.47,53.5,53.45,53.45,24500.0,30.9032,30.9205,30.8916,30.8916,24500.0
2006-03-06 10:45:00,53.44,53.44,53.37,53.4,19500.0,30.8858,30.8858,30.8454,30.8627,19500.0
2006-03-06 10:50:00,53.41,53.41,53.33,53.33,11100.0,30.8685,30.8685,30.8223,30.8223,11100.0
2006-03-06 10:55:00,53.32,53.45,53.26,53.44,11500.0,30.8165,30.8916,30.7818,30.8858,11500.0
2006-03-06 11:00:00,53.44,53.52,53.44,53.51,11900.0,30.8858,30.9321,30.8858,30.9263,11900.0
2006-03-06 11:05:00,53.52,53.59,53.49,53.5,13800.0,30.9321,30.9725,30.9147,30.9205,13800.0
2006-03-06 11:10:00,53.5,53.51,53.3,53.3,16200.0,30.9205,30.9263,30.8049,30.8049,16200.0
2006-03-06 11:15:00,53.31,53.34,53.08,53.09,64200.0,30.8107,30.828,30.6778,30.6835,64200.0
2006-03-06 11:20:00,53.09,53.18,53.06,53.18,29500.0,30.6835,30.7356,30.6662,30.7356,29500.0
2006-03-06 11:25:00,53.19,53.21,53.18,53.21,20600.0,30.7413,30.7529,30.7356,30.7529,20600.0
2006-03-06 11:30:00,53.21,53.22,53.17,53.18,22100.0,30.7529,30.7587,30.7298,30.7356,22100.0
2006-03-06 11:35:00,53.19,53.22,53.16,53.2,21300.0,30.7413,30.7587,30.724,30.7471,21300.0
2006-03-06 11:40:00,53.2,53.2,53.14,53.2,21600.0,30.7471,30.7471,30.7124,30.7471,21600.0
2006-03-06 11:45:00,53.2,53.2,53.16,53.18,13500.0,30.7471,30.7471,30.724,30.7356,13500.0
2006-03-06 11:50:00,53.19,53.2,53.18,53.2,18100.0,30.7413,30.7471,30.7356,30.7471,18100.0
2006-03-06 11:55:00,53.2,53.2,53.19,53.19,20000.0,30.7471,30.7471,30.7413,30.7413,20000.0
2006-03-06 12:00:00,53.2,53.2,53.18,53.19,17900.0,30.7471,30.7471,30.7356,30.7413,17900.0
2006-03-06 12:05:00,53.19,53.2,53.18,53.19,11600.0,30.7413,30.7471,30.7356,30.7413,11600.0
2006-03-06 12:10:00,53.18,53.2,53.16,53.16,18100.0,30.7356,30.7471,30.724,30.724,18100.0
2006-03-06 12:15:00,53.16,53.2,53.16,53.19,27900.0,30.724,30.7471,30.724,30.7413,27900.0
2006-03-06 12:20:00,53.19,53.19,53.11,53.14,41000.0,30.7413,30.7413,30.6951,30.7124,41000.0
2006-03-06 12:25:00,53.15,53.2,53.15,53.19,7300.0,30.7182,30.7471,30.7182,30.7413,7300.0
2006-03-06 12:30:00,53.2,53.29,53.2,53.29,7300.0,30.7471,30.7991,30.7471,30.7991,7300.0
2006-03-06 12:35:00,53.29,53.3,53.26,53.29,7700.0,30.7991,30.8049,30.7818,30.7991,7700.0
2006-03-06 12:40:00,53.29,53.29,53.24,53.25,13500.0,30.7991,30.7991,30.7702,30.776,13500.0
2006-03-06 12:45:00,53.25,53.26,53.21,53.21,95600.0,30.776,30.7818,30.7529,30.7529,95600.0
2006-03-06 12:50:00,53.21,53.27,53.21,53.27,18000.0,30.7529,30.7876,30.7529,30.7876,18000.0
2006-03-06 12:55:00,53.27,53.27,53.23,53.24,8700.0,30.7876,30.7876,30.7645,30.7702,8700.0
2006-03-06 13:00:00,53.24,53.29,53.24,53.28,8900.0,30.7702,30.7991,30.7702,30.7934,8900.0
2006-03-06 13:05:00,53.26,53.29,53.23,53.24,16000.0,30.7818,30.7991,30.7645,30.7702,16000.0
2006-03-06 13:10:00,53.26,53.29,53.23,53.26,4000.0,30.7818,30.7991,30.7645,30.7818,4000.0
2006-03-06 13:15:00,53.25,53.27,53.21,53.27,47500.0,30.776,30.7876,30.7529,30.7876,47500.0
2006-03-06 13:20:00,53.27,53.28,53.25,53.27,11500.0,30.7876,30.7934,30.776,30.7876,11500.0
2006-03-06 13:25:00,53.25,53.29,53.1,53.1,32300.0,30.776,30.7991,30.6893,30.6893,32300.0
2006-03-06 13:30:00,53.09,53.1,53.01,53.06,37300.0,30.6835,30.6893,30.6373,30.6662,37300.0
2006-03-06 13:35:00,53.02,53.06,52.9,52.92,54100.0,30.6431,30.6662,30.5737,30.5853,54100.0
2006-03-06 13:40:00,52.92,52.95,52.88,52.95,24300.0,30.5853,30.6026,30.5622,30.6026,24300.0
2006-03-06 13:45:00,52.95,52.95,52.89,52.9,21600.0,30.6026,30.6026,30.568,30.5737,21600.0
2006-03-06 13:50:00,52.9,52.95,52.89,52.9,22700.0,30.5737,30.6026,30.568,30.5737,22700.0
2006-03-06 13:55:00,52.9,52.98,52.89,52.96,12900.0,30.5737,30.62,30.568,30.6084,12900.0
2006-03-06 14:00:00,52.96,52.99,52.89,52.97,24700.0,30.6084,30.6257,30.568,30.6142,24700.0
2006-03-06 14:05:00,52.98,52.98,52.75,52.77,44400.0,30.62,30.62,30.487,30.4986,44400.0
2006-03-06 14:10:00,52.77,52.78,52.72,52.77,33000.0,30.4986,30.5044,30.4697,30.4986,33000.0
2006-03-06 14:15:00,52.77,52.79,52.69,52.69,26300.0,30.4986,30.5102,30.4524,30.4524,26300.0
2006-03-06 14:20:00,52.7,52.73,52.6,52.7,24400.0,30.4581,30.4755,30.4003,30.4581,24400.0
2006-03-06 14:25:00,52.73,52.75,52.7,52.72,12100.0,30.4755,30.487,30.4581,30.4697,12100.0
2006-03-06 14:30:00,52.71,52.85,52.71,52.8,23100.0,30.4639,30.5448,30.4639,30.5159,23100.0
2006-03-06 14:35:00,52.8,52.81,52.77,52.8,12200.0,30.5159,30.5217,30.4986,30.5159,12200.0
2006-03-06 14:40:00,52.8,52.83,52.72,52.76,13100.0,30.5159,30.5333,30.4697,30.4928,13100.0
2006-03-06 14:45:00,52.76,52.79,52.76,52.77,15800.0,30.4928,30.5102,30.4928,30.4986,15800.0
2006-03-06 14:50:00,52.77,52.81,52.72,52.73,30900.0,30.4986,30.5217,30.4697,30.4755,30900.0
2006-03-06 14:55:00,52.73,52.8,52.73,52.8,15700.0,30.4755,30.5159,30.4755,30.5159,15700.0
2006-03-06 15:00:00,52.79,52.84,52.78,52.82,19600.0,30.5102,30.5391,30.5044,30.5275,19600.0
2006-03-06 15:05:00,52.82,52.85,52.79,52.82,24700.0,30.5275,30.5448,30.5102,30.5275,24700.0
2006-03-06 15:10:00,52.83,52.85,52.79,52.83,16400.0,30.5333,30.5448,30.5102,30.5333,16400.0
2006-03-06 15:15:00,52.83,52.93,52.82,52.9,20800.0,30.5333,30.5911,30.5275,30.5737,20800.0
2006-03-06 15:20:00,52.9,52.92,52.87,52.9,22200.0,30.5737,30.5853,30.5564,30.5737,22200.0
2006-03-06 15:25:00,52.9,52.92,52.87,52.9,27800.0,30.5737,30.5853,30.5564,30.5737,27800.0
2006-03-06 15:30:00,52.91,52.94,52.9,52.94,15700.0,30.5795,30.5969,30.5737,30.5969,15700.0
2006-03-06 15:35:00,52.92,52.93,52.89,52.9,25900.0,30.5853,30.5911,30.568,30.5737,25900.0
2006-03-06 15:40:00,52.91,53.08,52.91,53.08,40700.0,30.5795,30.6778,30.5795,30.6778,40700.0
2006-03-06 15:45:00,53.2,53.2,53.04,53.18,63400.0,30.7471,30.7471,30.6546,30.7356,63400.0
2006-03-06 15:50:00,53.18,53.2,53.11,53.11,60500.0,30.7356,30.7471,30.6951,30.6951,60500.0
2006-03-06 15:55:00,53.11,53.12,53.06,53.07,34400.0,30.6951,30.7009,30.6662,30.672,34400.0
2006-03-07 09:30:00,53.12,53.12,52.88,53.05,29500.0,30.7009,30.7009,30.5622,30.6604,29500.0
2006-03-07 09:35:00,53.05,53.07,52.88,52.92,23100.0,30.6604,30.672,30.5622,30.5853,23100.0
2006-03-07 09:40:00,52.86,53.02,52.8,52.96,40000.0,30.5506,30.6431,30.5159,30.6084,40000.0
2006-03-07 09:45:00,53.03,53.14,52.78,52.94,27300.0,30.6489,30.7124,30.5044,30.5969,27300.0
2006-03-07 09:50:00,52.94,53.0,52.82,52.83,15900.0,30.5969,30.6315,30.5275,30.5333,15900.0
2006-03-07 09:55:00,52.84,52.88,52.75,52.77,18600.0,30.5391,30.5622,30.487,30.4986,18600.0
2006-03-07 10:00:00,52.77,52.89,52.77,52.87,39100.0,30.4986,30.568,30.4986,30.5564,39100.0
2006-03-07 10:05:00,52.87,53.0,52.87,53.0,39900.0,30.5564,30.6315,30.5564,30.6315,39900.0
2006-03-07 10:10:00,52.99,53.0,52.86,52.88,22000.0,30.6257,30.6315,30.5506,30.5622,22000.0
2006-03-07 10:15:00,52.89,52.98,52.89,52.97,20500.0,30.568,30.62,30.568,30.6142,20500.0
2006-03-07 10:20:00,52.97,53.1,52.97,53.0,29500.0,30.6142,30.6893,30.6142,30.6315,29500.0
2006-03-07 10:25:00,53.0,53.05,52.97,53.01,26100.0,30.6315,30.6604,30.6142,30.6373,26100.0
2006-03-07 10:30:00,53.02,53.16,53.0,53.11,28700.0,30.6431,30.724,30.6315,30.6951,28700.0
2006-03-07 10:35:00,53.08,53.1,52.99,53.02,45000.0,30.6778,30.6893,30.6257,30.6431,45000.0
2006-03-07 10:40:00,53.02,53.06,52.99,52.99,15500.0,30.6431,30.6662,30.6257,30.6257,15500.0
2006-03-07 10:45:00,53.0,53.0,52.95,52.95,12800.0,30.6315,30.6315,30.6026,30.6026,12800.0
2006-03-07 10:50:00,52.98,53.02,52.97,53.0,14000.0,30.62,30.6431,30.6142,30.6315,14000.0
2006-03-07 10:55:00,53.02,53.02,52.95,52.95,8800.0,30.6431,30.6431,30.6026,30.6026,8800.0
2006-03-07 11:00:00,52.95,53.09,52.91,53.05,17900.0,30.6026,30.6835,30.5795,30.6604,17900.0
2006-03-07 11:05:00,53.04,53.14,52.99,53.14,16600.0,30.6546,30.7124,30.6257,30.7124,16600.0
2006-03-07 11:10:00,53.14,53.15,53.0,53.04,29600.0,30.7124,30.7182,30.6315,30.6546,29600.0
2006-03-07 11:15:00,53.03,53.07,52.95,53.06,39700.0,30.6489,30.672,30.6026,30.6662,39700.0
2006-03-07 11:20:00,53.07,53.07,53.01,53.01,9900.0,30.672,30.672,30.6373,30.6373,9900.0
2006-03-07 11:25:00,53.04,53.06,53.0,53.0,24800.0,30.6546,30.6662,30.6315,30.6315,24800.0
2006-03-07 11:30:00,53.01,53.01,52.96,52.97,7300.0,30.6373,30.6373,30.6084,30.6142,7300.0
2006-03-07 11:35:00,52.95,52.97,52.87,52.89,8600.0,30.6026,30.6142,30.5564,30.568,8600.0
2006-03-07 11:40:00,52.89,52.9,52.84,52.84,11400.0,30.568,30.5737,30.5391,30.5391,11400.0
2006-03-07 11:45:00,52.83,52.98,52.83,52.98,24900.0,30.5333,30.62,30.5333,30.62,24900.0
2006-03-07 11:50:00,52.98,53.0,52.94,52.99,4900.0,30.62,30.6315,30.5969,30.6257,4900.0
2006-03-07 11:55:00,52.98,52.98,52.93,52.97,6400.0,30.62,30.62,30.5911,30.6142,6400.0
2006-03-07 12:00:00,52.97,53.05,52.95,53.04,12600.0,30.6142,30.6604,30.6026,30.6546,12600.0
2006-03-07 12:05:00,53.04,53.05,52.99,52.99,7900.0,30.6546,30.6604,30.6257,30.6257,7900.0
2006-03-07 12:10:00,53.0,53.01,52.98,53.0,7400.0,30.6315,30.6373,30.62,30.6315,7400.0
2006-03-07 12:15:00,52.99,53.0,52.89,52.89,13300.0,30.6257,30.6315,30.568,30.568,13300.0
2006-03-07 12:20:00,52.88,52.89,52.85,52.85,5400.0,30.5622,30.568,30.5448,30.5448,5400.0
2006-03-07 12:25:00,52.87,52.92,52.84,52.88,18500.0,30.5564,30.5853,30.5391,30.5622,18500.0
2006-03-07 12:30:00,52.88,52.94,52.88,52.92,10200.0,30.5622,30.5969,30.5622,30.5853,10200.0
2006-03-07 12:35:00,52.92,52.92,52.83,52.83,7600.0,30.5853,30.5853,30.5333,30.5333,7600.0
2006-03-07 12:40:00,52.83,52.87,52.79,52.8,12700.0,30.5333,30.5564,30.5102,30.5159,12700.0
2006-03-07 12:45:00,52.81,52.84,52.74,52.78,19200.0,30.5217,30.5391,30.4813,30.5044,19200.0
2006-03-07 12:50:00,52.78,52.82,52.76,52.82,97500.0,30.5044,30.5275,30.4928,30.5275,97500.0
2006-03-07 12:55:00,52.82,52.82,52.74,52.74,10200.0,30.5275,30.5275,30.4813,30.4813,10200.0
2006-03-07 13:00:00,52.74,52.75,52.71,52.75,8900.0,30.4813,30.487,30.4639,30.487,8900.0
2006-03-07 13:05:00,52.75,52.78,52.68,52.71,18100.0,30.487,30.5044,30.4466,30.4639,18100.0
2006-03-07 13:10:00,52.71,52.71,52.63,52.65,15200.0,30.4639,30.4639,30.4177,30.4292,15200.0
2006-03-07 13:15:00,52.65,52.69,52.64,52.65,6600.0,30.4292,30.4524,30.4235,30.4292,6600.0
2006-03-07 13:20:00,52.65,52.69,52.61,52.69,24500.0,30.4292,30.4524,30.4061,30.4524,24500.0
2006-03-07 13:25:00,52.7,52.72,52.7,52.72,7400.0,30.4581,30.4697,30.4581,30.4697,7400.0
2006-03-07 13:30:00,52.72,52.78,52.7,52.75,15100.0,30.4697,30.5044,30.4581,30.487,15100.0
2006-03-07 13:35:00,52.76,52.78,52.73,52.73,5400.0,30.4928,30.5044,30.4755,30.4755,5400.0
2006-03-07 13:40:00,52.73,52.82,52.72,52.82,102500.0,30.4755,30.5275,30.4697,30.5275,102500.0
2006-03-07 13:45:00,52.82,52.86,52.79,52.79,8000.0,30.5275,30.5506,30.5102,30.5102,8000.0
2006-03-07 13:50:00,52.79,52.9,52.79,52.9,20000.0,30.5102,30.5737,30.5102,30.5737,20000.0
2006-03-07 13:55:00,52.89,52.9,52.8,52.83,202000.0,30.568,30.5737,30.5159,30.5333,202000.0
2006-03-07 14:00:00,52.84,52.84,52.78,52.78,9700.0,30.5391,30.5391,30.5044,30.5044,9700.0
2006-03-07 14:05:00,52.79,52.8,52.75,52.75,9800.0,30.5102,30.5159,30.487,30.487,9800.0
2006-03-07 14:10:00,52.75,52.75,52.6,52.61,33400.0,30.487,30.487,30.4003,30.4061,33400.0
2006-03-07 14:15:00,52.61,52.62,52.58,52.58,19500.0,30.4061,30.4119,30.3888,30.3888,19500.0
2006-03-07 14:20:00,52.58,52.59,52.56,52.56,31900.0,30.3888,30.3946,30.3772,30.3772,31900.0
2006-03-07 14:25:00,52.56,52.59,52.52,52.52,26400.0,30.3772,30.3946,30.3541,30.3541,26400.0
2006-03-07 14:30:00,52.52,52.53,52.42,52.46,28100.0,30.3541,30.3599,30.2963,30.3194,28100.0
2006-03-07 14:35:00,52.46,52.53,52.43,52.53,29400.0,30.3194,30.3599,30.3021,30.3599,29400.0
2006-03-07 14:40:00,52.53,52.59,52.49,52.58,26200.0,30.3599,30.3946,30.3368,30.3888,26200.0
2006-03-07 14:45:00,52.59,52.59,52.55,52.58,164200.0,30.3946,30.3946,30.3715,30.3888,164200.0
2006-03-07 14:50:00,52.58,52.72,52.56,52.7,26100.0,30.3888,30.4697,30.3772,30.4581,26100.0
2006-03-07 14:55:00,52.73,52.78,52.69,52.77,23000.0,30.4755,30.5044,30.4524,30.4986,23000.0
2006-03-07 15:00:00,52.78,52.82,52.74,52.79,26300.0,30.5044,30.5275,30.4813,30.5102,26300.0
2006-03-07 15:05:00,52.79,52.83,52.76,52.76,25000.0,30.5102,30.5333,30.4928,30.4928,25000.0
2006-03-07 15:10:00,52.77,52.78,52.58,52.62,45800.0,30.4986,30.5044,30.3888,30.4119,45800.0
2006-03-07 15:15:00,52.6,52.61,52.55,52.6,20200.0,30.4003,30.4061,30.3715,30.4003,20200.0
2006-03-07 15:20:00,52.61,52.64,52.59,52.62,25900.0,30.4061,30.4235,30.3946,30.4119,25900.0
2006-03-07 15:25:00,52.62,52.65,52.6,52.65,24000.0,30.4119,30.4292,30.4003,30.4292,24000.0
2006-03-07 15:30:00,52.66,52.69,52.64,52.65,23500.0,30.435,30.4524,30.4235,30.4292,23500.0
2006-03-07 15:35:00,52.65,52.79,52.63,52.78,42800.0,30.4292,30.5102,30.4177,30.5044,42800.0
2006-03-07 15:40:00,52.76,52.8,52.67,52.68,42500.0,30.4928,30.5159,30.4408,30.4466,42500.0
2006-03-07 15:45:00,52.68,52.74,52.66,52.67,42400.0,30.4466,30.4813,30.435,30.4408,42400.0
2006-03-07 15:50:00,52.68,52.7,52.66,52.66,32400.0,30.4466,30.4581,30.435,30.435,32400.0
2006-03-07 15:55:00,52.66,52.67,52.63,52.67,68400.0,30.435,30.4408,30.4177,30.4408,68400.0
2006-03-08 09:30:00,52.7,52.89,52.62,52.85,44200.0,30.4581,30.568,30.4119,30.5448,44200.0
2006-03-08 09:35:00,52.87,52.87,52.6,52.68,44900.0,30.5564,30.5564,30.4003,30.4466,44900.0
2006-03-08 09:40:00,52.68,52.82,52.66,52.71,16800.0,30.4466,30.5275,30.435,30.4639,16800.0
2006-03-08 09:45:00,52.74,52.78,52.69,52.73,24500.0,30.4813,30.5044,30.4524,30.4755,24500.0
2006-03-08 09:50:00,52.74,52.86,52.72,52.84,24000.0,30.4813,30.5506,30.4697,30.5391,24000.0
2006-03-08 09:55:00,52.84,53.19,52.84,53.0,72200.0,30.5391,30.7413,30.5391,30.6315,72200.0
2006-03-08 10:00:00,53.01,53.1,52.98,53.1,28700.0,30.6373,30.6893,30.62,30.6893,28700.0
2006-03-08 10:05:00,53.1,53.45,53.1,53.34,86900.0,30.6893,30.8916,30.6893,30.828,86900.0
2006-03-08 10:10:00,53.3,53.45,53.24,53.45,59200.0,30.8049,30.8916,30.7702,30.8916,59200.0
2006-03-08 10:15:00,53.45,53.76,53.4,53.69,123200.0,30.8916,31.0708,30.8627,31.0303,123200.0
2006-03-08 10:20:00,53.75,53.86,53.58,53.65,107500.0,31.065,31.1286,30.9667,31.0072,107500.0
2006-03-08 10:25:00,53.65,53.67,53.58,53.66,40600.0,31.0072,31.0188,30.9667,31.013,40600.0
2006-03-08 10:30:00,53.68,53.81,53.68,53.69,130600.0,31.0245,31.0997,31.0245,31.0303,130600.0
2006-03-08 10:35:00,53.69,54.05,53.69,54.02,83600.0,31.0303,31.2384,31.0303,31.221,83600.0
2006-03-08 10:40:00,54.0,54.08,53.91,53.91,88200.0,31.2095,31.2557,31.1575,31.1575,88200.0
2006-03-08 10:45:00,53.91,54.04,53.84,54.01,93100.0,31.1575,31.2326,31.117,31.2153,93100.0
2006-03-08 10:50:00,54.0,54.02,53.93,54.0,80500.0,31.2095,31.221,31.169,31.2095,80500.0
2006-03-08 10:55:00,54.01,54.02,53.85,53.94,29600.0,31.2153,31.221,31.1228,31.1748,29600.0
2006-03-08 11:00:00,53.93,53.95,53.86,53.9,27200.0,31.169,31.1806,31.1286,31.1517,27200.0
2006-03-08 11:05:00,53.9,53.92,53.76,53.83,37800.0,31.1517,31.1632,31.0708,31.1112,37800.0
2006-03-08 11:10:00,53.83,53.85,53.77,53.83,22700.0,31.1112,31.1228,31.0766,31.1112,22700.0
2006-03-08 11:15:00,53.85,53.99,53.82,53.93,28300.0,31.1228,31.2037,31.1055,31.169,28300.0
2006-03-08 11:20:00,53.93,54.09,53.88,53.92,52600.0,31.169,31.2615,31.1401,31.1632,52600.0
2006-03-08 11:25:00,53.92,53.95,53.9,53.95,15300.0,31.1632,31.1806,31.1517,31.1806,15300.0
2006-03-08 11:30:00,53.95,53.96,53.9,53.92,20200.0,31.1806,31.1864,31.1517,31.1632,20200.0
2006-03-08 11:35:00,53.92,53.93,53.82,53.9,42600.0,31.1632,31.169,31.1055,31.1517,42600.0
2006-03-08 11:40:00,53.9,53.99,53.89,53.96,25300.0,31.1517,31.2037,31.1459,31.1864,25300.0
2006-03-08 11:45:00,53.96,53.99,53.85,53.91,29100.0,31.1864,31.2037,31.1228,31.1575,29100.0
2006-03-08 11:50:00,53.92,53.93,53.82,53.92,118500.0,31.1632,31.169,31.1055,31.1632,118500.0
2006-03-08 11:55:00,53.91,53.94,53.87,53.93,29100.0,31.1575,31.1748,31.1343,31.169,29100.0
2006-03-08 12:00:00,53.93,54.08,53.93,54.07,52100.0,31.169,31.2557,31.169,31.2499,52100.0
2006-03-08 12:05:00,54.07,54.17,54.0,54.12,86300.0,31.2499,31.3077,31.2095,31.2788,86300.0
2006-03-08 12:10:00,54.12,54.12,54.0,54.04,61700.0,31.2788,31.2788,31.2095,31.2326,61700.0
2006-03-08 12:15:00,54.05,54.12,54.0,54.12,96400.0,31.2384,31.2788,31.2095,31.2788,96400.0
2006-03-08 12:20:00,54.12,54.13,54.01,54.07,29000.0,31.2788,31.2846,31.2153,31.2499,29000.0
2006-03-08 12:25:00,54.08,54.12,54.06,54.12,28800.0,31.2557,31.2788,31.2442,31.2788,28800.0
2006-03-08 12:30:00,54.13,54.27,54.13,54.25,40800.0,31.2846,31.3655,31.2846,31.354,40800.0
2006-03-08 12:35:00,54.25,54.26,54.1,54.17,91100.0,31.354,31.3598,31.2673,31.3077,91100.0
2006-03-08 12:40:00,54.18,54.21,53.98,54.06,37200.0,31.3135,31.3309,31.1979,31.2442,37200.0
2006-03-08 12:45:00,54.06,54.09,54.02,54.06,24200.0,31.2442,31.2615,31.221,31.2442,24200.0
2006-03-08 12:50:00,54.06,54.1,54.04,54.07,27800.0,31.2442,31.2673,31.2326,31.2499,27800.0
2006-03-08 12:55:00,54.07,54.08,53.96,54.02,32500.0,31.2499,31.2557,31.1864,31.221,32500.0
2006-03-08 13:00:00,54.01,54.09,53.97,54.09,18900.0,31.2153,31.2615,31.1921,31.2615,18900.0
2006-03-08 13:05:00,54.09,54.19,54.07,54.18,78500.0,31.2615,31.3193,31.2499,31.3135,78500.0
2006-03-08 13:10:00,54.18,54.21,54.15,54.15,69000.0,31.3135,31.3309,31.2962,31.2962,69000.0
2006-03-08 13:15:00,54.16,54.16,54.04,54.11,31300.0,31.302,31.302,31.2326,31.2731,31300.0
2006-03-08 13:20:00,54.11,54.13,54.08,54.09,20500.0,31.2731,31.2846,31.2557,31.2615,20500.0
2006-03-08 13:25:00,54.11,54.11,54.0,54.0,14700.0,31.2731,31.2731,31.2095,31.2095,14700.0
2006-03-08 13:30:00,54.06,54.06,54.0,54.0,25400.0,31.2442,31.2442,31.2095,31.2095,25400.0
2006-03-08 13:35:00,54.0,54.01,53.83,53.9,36900.0,31.2095,31.2153,31.1112,31.1517,36900.0
2006-03-08 13:40:00,53.89,53.92,53.78,53.79,23900.0,31.1459,31.1632,31.0823,31.0881,23900.0
2006-03-08 13:45:00,53.8,53.88,53.79,53.88,16800.0,31.0939,31.1401,31.0881,31.1401,16800.0
2006-03-08 13:50:00,53.87,53.87,53.64,53.64,24500.0,31.1343,31.1343,31.0014,31.0014,24500.0
2006-03-08 13:55:00,53.64,53.69,53.58,53.67,31300.0,31.0014,31.0303,30.9667,31.0188,31300.0
2006-03-08 14:00:00,53.67,53.72,53.62,53.69,26700.0,31.0188,31.0477,30.9899,31.0303,26700.0
2006-03-08 14:05:00,53.7,53.84,53.66,53.83,32900.0,31.0361,31.117,31.013,31.1112,32900.0
2006-03-08 14:10:00,53.83,53.9,53.82,53.88,25700.0,31.1112,31.1517,31.1055,31.1401,25700.0
2006-03-08 14:15:00,53.87,54.01,53.8,53.82,36000.0,31.1343,31.2153,31.0939,31.1055,36000.0
2006-03-08 14:20:00,53.81,53.82,53.68,53.75,33000.0,31.0997,31.1055,31.0245,31.065,33000.0
2006-03-08 14:25:00,53.77,53.78,53.65,53.75,12600.0,31.0766,31.0823,31.0072,31.065,12600.0
2006-03-08 14:30:00,53.75,53.99,53.73,53.89,65700.0,31.065,31.2037,31.0534,31.1459,65700.0
2006-03-08 14:35:00,53.89,53.95,53.88,53.95,18900.0,31.1459,31.1806,31.1401,31.1806,18900.0
2006-03-08 14:40:00,53.97,53.97,53.88,53.9,36100.0,31.1921,31.1921,31.1401,31.1517,36100.0
2006-03-08 14:45:00,53.89,53.9,53.81,53.82,60000.0,31.1459,31.1517,31.0997,31.1055,60000.0
2006-03-08 14:50:00,53.82,53.83,53.79,53.79,99400.0,31.1055,31.1112,31.0881,31.0881,99400.0
2006-03-08 14:55:00,53.79,53.8,53.7,53.76,24200.0,31.0881,31.0939,31.0361,31.0708,24200.0
2006-03-08 15:00:00,53.75,53.8,53.73,53.79,108000.0,31.065,31.0939,31.0534,31.0881,108000.0
2006-03-08 15:05:00,53.79,53.83,53.72,53.78,74100.0,31.0881,31.1112,31.0477,31.0823,74100.0
2006-03-08 15:10:00,53.78,53.88,53.78,53.78,69300.0,31.0823,31.1401,31.0823,31.0823,69300.0
2006-03-08 15:15:00,53.78,53.79,53.76,53.79,26100.0,31.0823,31.0881,31.0708,31.0881,26100.0
2006-03-08 15:20:00,53.79,53.8,53.77,53.78,46900.0,31.0881,31.0939,31.0766,31.0823,46900.0
2006-03-08 15:25:00,53.78,53.8,53.75,53.76,47000.0,31.0823,31.0939,31.065,31.0708,47000.0
2006-03-08 15:30:00,53.75,53.77,53.7,53.72,30800.0,31.065,31.0766,31.0361,31.0477,30800.0
2006-03-08 15:35:00,53.72,53.72,53.61,53.65,116600.0,31.0477,31.0477,30.9841,31.0072,116600.0
2006-03-08 15:40:00,53.63,53.67,53.59,53.61,42600.0,30.9956,31.0188,30.9725,30.9841,42600.0
2006-03-08 15:45:00,53.61,53.7,53.61,53.62,45400.0,30.9841,31.0361,30.9841,30.9899,45400.0
2006-03-08 15:50:00,53.62,53.69,53.6,53.64,38400.0,30.9899,31.0303,30.9783,31.0014,38400.0
2006-03-08 15:55:00,53.66,53.7,53.62,53.65,388300.0,31.013,31.0361,30.9899,31.0072,388300.0
2006-03-09 09:30:00,53.15,53.34,53.09,53.23,87400.0,30.7182,30.828,30.6835,30.7645,87400.0
2006-03-09 09:35:00,53.23,53.45,53.22,53.33,89900.0,30.7645,30.8916,30.7587,30.8223,89900.0
2006-03-09 09:40:00,53.33,53.6,53.33,53.6,52600.0,30.8223,30.9783,30.8223,30.9783,52600.0
2006-03-09 09:45:00,53.6,53.7,53.48,53.66,21500.0,30.9783,31.0361,30.9089,31.013,21500.0
2006-03-09 09:50:00,53.65,53.81,53.65,53.73,31200.0,31.0072,31.0997,31.0072,31.0534,31200.0
2006-03-09 09:55:00,53.75,53.84,53.66,53.8,99800.0,31.065,31.117,31.013,31.0939,99800.0
2006-03-09 10:00:00,53.78,54.01,53.72,53.86,142300.0,31.0823,31.2153,31.0477,31.1286,142300.0
2006-03-09 10:05:00,53.87,53.98,53.81,53.98,56400.0,31.1343,31.1979,31.0997,31.1979,56400.0
2006-03-09 10:10:00,54.0,54.05,53.92,54.02,73600.0,31.2095,31.2384,31.1632,31.221,73600.0
2006-03-09 10:15:00,54.02,54.13,54.01,54.12,45100.0,31.221,31.2846,31.2153,31.2788,45100.0
2006-03-09 10:20:00,54.13,54.3,54.12,54.28,84800.0,31.2846,31.3829,31.2788,31.3713,84800.0
2006-03-09 10:25:00,54.29,54.35,54.1,54.1,72400.0,31.3771,31.4118,31.2673,31.2673,72400.0
2006-03-09 10:30:00,54.11,54.3,54.07,54.27,77500.0,31.2731,31.3829,31.2499,31.3655,77500.0
2006-03-09 10:35:00,54.3,54.3,54.2,54.25,116500.0,31.3829,31.3829,31.3251,31.354,116500.0
2006-03-09 10:40:00,54.25,54.28,54.16,54.23,87100.0,31.354,31.3713,31.302,31.3424,87100.0
2006-03-09 10:45:00,54.22,54.24,54.15,54.16,40600.0,31.3366,31.3482,31.2962,31.302,40600.0
2006-03-09 10:50:00,54.14,54.15,54.11,54.12,19000.0,31.2904,31.2962,31.2731,31.2788,19000.0
2006-03-09 10:55:00,54.1,54.25,54.06,54.24,73700.0,31.2673,31.354,31.2442,31.3482,73700.0
2006-03-09 11:00:00,54.22,54.22,53.84,54.01,69400.0,31.3366,31.3366,31.117,31.2153,69400.0
2006-03-09 11:05:00,54.01,54.05,53.92,53.99,26500.0,31.2153,31.2384,31.1632,31.2037,26500.0
2006-03-09 11:10:00,53.99,54.02,53.92,53.98,22000.0,31.2037,31.221,31.1632,31.1979,22000.0
2006-03-09 11:15:00,53.98,54.07,53.98,54.07,20100.0,31.1979,31.2499,31.1979,31.2499,20100.0
2006-03-09 11:20:00,54.06,54.11,54.03,54.1,25500.0,31.2442,31.2731,31.2268,31.2673,25500.0
2006-03-09 11:25:00,54.1,54.2,54.1,54.16,47600.0,31.2673,31.3251,31.2673,31.302,47600.0
2006-03-09 11:30:00,54.15,54.15,54.05,54.06,14700.0,31.2962,31.2962,31.2384,31.2442,14700.0
2006-03-09 11:35:00,54.06,54.13,54.06,54.13,29700.0,31.2442,31.2846,31.2442,31.2846,29700.0
2006-03-09 11:40:00,54.13,54.14,54.05,54.05,25500.0,31.2846,31.2904,31.2384,31.2384,25500.0
2006-03-09 11:45:00,54.05,54.12,54.05,54.08,24300.0,31.2384,31.2788,31.2384,31.2557,24300.0
2006-03-09 11:50:00,54.06,54.06,54.02,54.02,12500.0,31.2442,31.2442,31.221,31.221,12500.0
2006-03-09 11:55:00,54.02,54.11,53.98,54.11,30800.0,31.221,31.2731,31.1979,31.2731,30800.0
2006-03-09 12:00:00,54.1,54.11,53.97,54.01,321300.0,31.2673,31.2731,31.1921,31.2153,321300.0
2006-03-09 12:05:00,54.0,54.05,53.96,53.97,25600.0,31.2095,31.2384,31.1864,31.1921,25600.0
2006-03-09 12:10:00,53.96,53.99,53.94,53.98,21100.0,31.1864,31.2037,31.1748,31.1979,21100.0
2006-03-09 12:15:00,53.98,53.99,53.93,53.93,9700.0,31.1979,31.2037,31.169,31.169,9700.0
2006-03-09 12:20:00,53.93,53.97,53.86,53.86,120900.0,31.169,31.1921,31.1286,31.1286,120900.0
2006-03-09 12:25:00,53.86,53.95,53.8,53.9,95200.0,31.1286,31.1806,31.0939,31.1517,95200.0
2006-03-09 12:30:00,53.87,53.88,53.75,53.78,32900.0,31.1343,31.1401,31.065,31.0823,32900.0
2006-03-09 12:35:00,53.76,53.81,53.7,53.78,20600.0,31.0708,31.0997,31.0361,31.0823,20600.0
2006-03-09 12:40:00,53.77,53.78,53.67,53.67,12900.0,31.0766,31.0823,31.0188,31.0188,12900.0
2006-03-09 12:45:00,53.68,53.68,53.6,53.63,17200.0,31.0245,31.0245,30.9783,30.9956,17200.0
2006-03-09 12:50:00,53.64,53.74,53.62,53.67,18100.0,31.0014,31.0592,30.9899,31.0188,18100.0
2006-03-09 12:55:00,53.65,53.67,53.62,53.63,12600.0,31.0072,31.0188,30.9899,30.9956,12600.0
2006-03-09 13:00:00,53.63,53.63,53.5,53.51,18700.0,30.9956,30.9956,30.9205,30.9263,18700.0
2006-03-09 13:05:00,53.52,53.58,53.39,53.43,33500.0,30.9321,30.9667,30.8569,30.88,33500.0
2006-03-09 13:10:00,53.38,53.39,53.31,53.35,27300.0,30.8512,30.8569,30.8107,30.8338,27300.0
2006-03-09 13:15:00,53.33,53.36,53.31,53.33,10200.0,30.8223,30.8396,30.8107,30.8223,10200.0
2006-03-09 13:20:00,53.32,53.34,53.28,53.32,19000.0,30.8165,30.828,30.7934,30.8165,19000.0
2006-03-09 13:25:00,53.32,53.34,53.3,53.3,11500.0,30.8165,30.828,30.8049,30.8049,11500.0
2006-03-09 13:30:00,53.31,53.4,53.29,53.39,32600.0,30.8107,30.8627,30.7991,30.8569,32600.0
2006-03-09 13:35:00,53.37,53.44,53.36,53.43,37900.0,30.8454,30.8858,30.8396,30.88,37900.0
2006-03-09 13:40:00,53.42,53.47,53.4,53.4,15600.0,30.8743,30.9032,30.8627,30.8627,15600.0
2006-03-09 13:45:00,53.39,53.39,53.33,53.35,13500.0,30.8569,30.8569,30.8223,30.8338,13500.0
2006-03-09 13:50:00,53.35,53.37,53.31,53.31,8800.0,30.8338,30.8454,30.8107,30.8107,8800.0
2006-03-09 13:55:00,53.3,53.31,53.26,53.28,13300.0,30.8049,30.8107,30.7818,30.7934,13300.0
2006-03-09 14:00:00,53.28,53.35,53.26,53.32,20500.0,30.7934,30.8338,30.7818,30.8165,20500.0
2006-03-09 14:05:00,53.33,53.46,53.32,53.45,29700.0,30.8223,30.8974,30.8165,30.8916,29700.0
2006-03-09 14:10:00,53.44,53.45,53.35,53.36,34300.0,30.8858,30.8916,30.8338,30.8396,34300.0
2006-03-09 14:15:00,53.35,53.38,53.29,53.29,18600.0,30.8338,30.8512,30.7991,30.7991,18600.0
2006-03-09 14:20:00,53.29,53.32,53.26,53.26,60200.0,30.7991,30.8165,30.7818,30.7818,60200.0
2006-03-09 14:25:00,53.26,53.3,53.25,53.26,12300.0,30.7818,30.8049,30.776,30.7818,12300.0
2006-03-09 14:30:00,53.28,53.28,53.2,53.22,19600.0,30.7934,30.7934,30.7471,30.7587,19600.0
2006-03-09 14:35:00,53.21,53.23,53.19,53.19,17100.0,30.7529,30.7645,30.7413,30.7413,17100.0
2006-03-09 14:40:00,53.18,53.22,53.15,53.2,24800.0,30.7356,30.7587,30.7182,30.7471,24800.0
2006-03-09 14:45:00,53.2,53.22,53.17,53.17,14500.0,30.7471,30.7587,30.7298,30.7298,14500.0
2006-03-09 14:50:00,53.17,53.2,53.11,53.16,127900.0,30.7298,30.7471,30.6951,30.724,127900.0
2006-03-09 14:55:00,53.15,53.16,53.07,53.1,19500.0,30.7182,30.724,30.672,30.6893,19500.0
2006-03-09 15:00:00,53.09,53.14,53.02,53.02,21500.0,30.6835,30.7124,30.6431,30.6431,21500.0
2006-03-09 15:05:00,53.01,53.11,53.0,53.09,21700.0,30.6373,30.6951,30.6315,30.6835,21700.0
2006-03-09 15:10:00,53.08,53.11,53.0,53.03,26100.0,30.6778,30.6951,30.6315,30.6489,26100.0
2006-03-09 15:15:00,53.02,53.14,53.0,53.06,44400.0,30.6431,30.7124,30.6315,30.6662,44400.0
2006-03-09 15:20:00,53.1,53.18,53.07,53.18,55000.0,30.6893,30.7356,30.672,30.7356,55000.0
2006-03-09 15:25:00,53.18,53.25,53.11,53.14,53700.0,30.7356,30.776,30.6951,30.7124,53700.0
2006-03-09 15:30:00,53.13,53.15,53.13,53.14,39800.0,30.7067,30.7182,30.7067,30.7124,39800.0
2006-03-09 15:35:00,53.14,53.19,53.13,53.19,23500.0,30.7124,30.7413,30.7067,30.7413,23500.0
2006-03-09 15:40:00,53.17,53.25,53.12,53.16,46500.0,30.7298,30.776,30.7009,30.724,46500.0
2006-03-09 15:45:00,53.15,53.17,53.1,53.12,44800.0,30.7182,30.7298,30.6893,30.7009,44800.0
2006-03-09 15:50:00,53.14,53.24,53.12,53.24,60600.0,30.7124,30.7702,30.7009,30.7702,60600.0
2006-03-09 15:55:00,53.24,53.26,53.13,53.14,96500.0,30.7702,30.7818,30.7067,30.7124,96500.0
2006-03-10 09:30:00,52.91,53.17,52.86,53.0,64600.0,30.5795,30.7298,30.5506,30.6315,64600.0
2006-03-10 09:35:00,53.0,53.01,52.87,52.96,19500.0,30.6315,30.6373,30.5564,30.6084,19500.0
2006-03-10 09:40:00,52.95,53.04,52.83,52.95,29900.0,30.6026,30.6546,30.5333,30.6026,29900.0
2006-03-10 09:45:00,52.97,53.43,52.9,53.33,27600.0,30.6142,30.88,30.5737,30.8223,27600.0
2006-03-10 09:50:00,53.34,53.49,53.2,53.45,26800.0,30.828,30.9147,30.7471,30.8916,26800.0
2006-03-10 09:55:00,53.44,53.48,53.3,53.33,22300.0,30.8858,30.9089,30.8049,30.8223,22300.0
2006-03-10 10:00:00,53.36,53.39,53.24,53.33,16700.0,30.8396,30.8569,30.7702,30.8223,16700.0
2006-03-10 10:05:00,53.34,53.44,53.19,53.35,22400.0,30.828,30.8858,30.7413,30.8338,22400.0
2006-03-10 10:10:00,53.34,53.5,53.28,53.43,38900.0,30.828,30.9205,30.7934,30.88,38900.0
2006-03-10 10:15:00,53.43,53.56,53.37,53.53,26500.0,30.88,30.9552,30.8454,30.9378,26500.0
2006-03-10 10:20:00,53.54,53.64,53.5,53.55,39000.0,30.9436,31.0014,30.9205,30.9494,39000.0
2006-03-10 10:25:00,53.55,53.57,53.49,53.5,21800.0,30.9494,30.961,30.9147,30.9205,21800.0
2006-03-10 10:30:00,53.5,53.56,53.48,53.5,29200.0,30.9205,30.9552,30.9089,30.9205,29200.0
2006-03-10 10:35:00,53.5,53.54,53.48,53.5,44000.0,30.9205,30.9436,30.9089,30.9205,44000.0
2006-03-10 10:40:00,53.51,53.56,53.49,53.5,154200.0,30.9263,30.9552,30.9147,30.9205,154200.0
2006-03-10 10:45:00,53.5,53.57,53.45,53.55,20600.0,30.9205,30.961,30.8916,30.9494,20600.0
2006-03-10 10:50:00,53.55,53.57,53.47,53.49,19800.0,30.9494,30.961,30.9032,30.9147,19800.0
2006-03-10 10:55:00,53.5,53.55,53.48,53.51,28500.0,30.9205,30.9494,30.9089,30.9263,28500.0
2006-03-10 11:00:00,53.52,53.59,53.51,53.55,14300.0,30.9321,30.9725,30.9263,30.9494,14300.0
2006-03-10 11:05:00,53.56,53.57,53.37,53.44,28700.0,30.9552,30.961,30.8454,30.8858,28700.0
2006-03-10 11:10:00,53.42,53.48,53.41,53.46,10000.0,30.8743,30.9089,30.8685,30.8974,10000.0
2006-03-10 11:15:00,53.49,53.51,53.46,53.46,25700.0,30.9147,30.9263,30.8974,30.8974,25700.0
2006-03-10 11:20:00,53.45,53.53,53.42,53.53,13100.0,30.8916,30.9378,30.8743,30.9378,13100.0
2006-03-10 11:25:00,53.54,53.66,53.54,53.6,32600.0,30.9436,31.013,30.9436,30.9783,32600.0
2006-03-10 11:30:00,53.6,53.62,53.54,53.57,23200.0,30.9783,30.9899,30.9436,30.961,23200.0
2006-03-10 11:35:00,53.57,53.6,53.54,53.56,13200.0,30.961,30.9783,30.9436,30.9552,13200.0
2006-03-10 11:40:00,53.55,53.58,53.44,53.49,15700.0,30.9494,30.9667,30.8858,30.9147,15700.0
2006-03-10 11:45:00,53.51,53.61,53.51,53.55,19000.0,30.9263,30.9841,30.9263,30.9494,19000.0
2006-03-10 11:50:00,53.56,53.65,53.51,53.63,14200.0,30.9552,31.0072,30.9263,30.9956,14200.0
2006-03-10 11:55:00,53.62,53.66,53.58,53.66,42600.0,30.9899,31.013,30.9667,31.013,42600.0
2006-03-10 12:00:00,53.64,53.74,53.64,53.67,20700.0,31.0014,31.0592,31.0014,31.0188,20700.0
2006-03-10 12:05:00,53.67,53.68,53.63,53.64,11000.0,31.0188,31.0245,30.9956,31.0014,11000.0
2006-03-10 12:10:00,53.63,53.63,53.49,53.5,15000.0,30.9956,30.9956,30.9147,30.9205,15000.0
2006-03-10 12:15:00,53.5,53.55,53.48,53.55,10300.0,30.9205,30.9494,30.9089,30.9494,10300.0
2006-03-10 12:20:00,53.55,53.59,53.55,53.59,8000.0,30.9494,30.9725,30.9494,30.9725,8000.0
2006-03-10 12:25:00,53.59,53.59,53.58,53.59,7300.0,30.9725,30.9725,30.9667,30.9725,7300.0
2006-03-10 12:30:00,53.6,53.63,53.56,53.61,16700.0,30.9783,30.9956,30.9552,30.9841,16700.0
2006-03-10 12:35:00,53.61,53.65,53.57,53.57,19400.0,30.9841,31.0072,30.961,30.961,19400.0
2006-03-10 12:40:00,53.57,53.6,53.57,53.57,11600.0,30.961,30.9783,30.961,30.961,11600.0
2006-03-10 12:45:00,53.58,53.59,53.55,53.56,19100.0,30.9667,30.9725,30.9494,30.9552,19100.0
2006-03-10 12:50:00,53.56,53.56,53.5,53.51,13700.0,30.9552,30.9552,30.9205,30.9263,13700.0
2006-03-10 12:55:00,53.52,53.53,53.46,53.46,5600.0,30.9321,30.9378,30.8974,30.8974,5600.0
2006-03-10 13:00:00,53.46,53.5,53.4,53.5,13200.0,30.8974,30.9205,30.8627,30.9205,13200.0
2006-03-10 13:05:00,53.51,53.56,53.48,53.53,6300.0,30.9263,30.9552,30.9089,30.9378,6300.0
2006-03-10 13:10:00,53.53,53.6,53.52,53.57,10200.0,30.9378,30.9783,30.9321,30.961,10200.0
2006-03-10 13:15:00,53.58,53.59,53.55,53.56,13600.0,30.9667,30.9725,30.9494,30.9552,13600.0
2006-03-10 13:20:00,53.55,53.6,53.49,53.51,24200.0,30.9494,30.9783,30.9147,30.9263,24200.0
2006-03-10 13:25:00,53.51,53.57,53.47,53.53,14200.0,30.9263,30.961,30.9032,30.9378,14200.0
2006-03-10 13:30:00,53.54,53.56,53.46,53.46,8200.0,30.9436,30.9552,30.8974,30.8974,8200.0
2006-03-10 13:35:00,53.46,53.48,53.44,53.48,9300.0,30.8974,30.9089,30.8858,30.9089,9300.0
2006-03-10 13:40:00,53.49,53.53,53.45,53.53,11900.0,30.9147,30.9378,30.8916,30.9378,11900.0
2006-03-10 13:45:00,53.54,53.56,53.47,53.54,19900.0,30.9436,30.9552,30.9032,30.9436,19900.0
2006-03-10 13:50:00,53.56,53.57,53.5,53.53,13000.0,30.9552,30.961,30.9205,30.9378,13000.0
2006-03-10 13:55:00,53.54,53.57,53.53,53.56,12300.0,30.9436,30.961,30.9378,30.9552,12300.0
2006-03-10 14:00:00,53.58,53.6,53.52,53.57,15900.0,30.9667,30.9783,30.9321,30.961,15900.0
2006-03-10 14:05:00,53.57,53.61,53.55,53.56,22200.0,30.961,30.9841,30.9494,30.9552,22200.0
2006-03-10 14:10:00,53.56,53.6,53.54,53.54,13400.0,30.9552,30.9783,30.9436,30.9436,13400.0
2006-03-10 14:15:00,53.54,53.64,53.53,53.64,9400.0,30.9436,31.0014,30.9378,31.0014,9400.0
2006-03-10 14:20:00,53.63,53.64,53.6,53.61,12600.0,30.9956,31.0014,30.9783,30.9841,12600.0
2006-03-10 14:25:00,53.61,53.64,53.44,53.47,25600.0,30.9841,31.0014,30.8858,30.9032,25600.0
2006-03-10 14:30:00,53.47,53.53,53.47,53.52,24300.0,30.9032,30.9378,30.9032,30.9321,24300.0
2006-03-10 14:35:00,53.52,53.53,53.46,53.48,37700.0,30.9321,30.9378,30.8974,30.9089,37700.0
2006-03-10 14:40:00,53.5,53.5,53.42,53.46,14400.0,30.9205,30.9205,30.8743,30.8974,14400.0
2006-03-10 14:45:00,53.45,53.49,53.35,53.35,17800.0,30.8916,30.9147,30.8338,30.8338,17800.0
2006-03-10 14:50:00,53.36,53.39,53.33,53.39,17800.0,30.8396,30.8569,30.8223,30.8569,17800.0
2006-03-10 14:55:00,53.39,53.39,53.25,53.27,23100.0,30.8569,30.8569,30.776,30.7876,23100.0
2006-03-10 15:00:00,53.27,53.42,53.25,53.35,25700.0,30.7876,30.8743,30.776,30.8338,25700.0
2006-03-10 15:05:00,53.34,53.35,53.2,53.22,29600.0,30.828,30.8338,30.7471,30.7587,29600.0
2006-03-10 15:10:00,53.22,53.31,53.2,53.31,24700.0,30.7587,30.8107,30.7471,30.8107,24700.0
2006-03-10 15:15:00,53.31,53.32,53.3,53.31,24100.0,30.8107,30.8165,30.8049,30.8107,24100.0
2006-03-10 15:20:00,53.31,53.4,53.3,53.37,17600.0,30.8107,30.8627,30.8049,30.8454,17600.0
2006-03-10 15:25:00,53.37,53.37,53.31,53.33,16500.0,30.8454,30.8454,30.8107,30.8223,16500.0
2006-03-10 15:30:00,53.34,53.45,53.33,53.36,33000.0,30.828,30.8916,30.8223,30.8396,33000.0
2006-03-10 15:35:00,53.35,53.42,53.33,53.4,15200.0,30.8338,30.8743,30.8223,30.8627,15200.0
2006-03-10 15:40:00,53.38,53.38,53.31,53.33,20100.0,30.8512,30.8512,30.8107,30.8223,20100.0
2006-03-10 15:45:00,53.32,53.34,53.26,53.26,19800.0,30.8165,30.828,30.7818,30.7818,19800.0
2006-03-10 15:50:00,53.26,53.37,53.24,53.37,37800.0,30.7818,30.8454,30.7702,30.8454,37800.0
2006-03-10 15:55:00,53.38,53.46,53.36,53.41,58600.0,30.8512,30.8974,30.8396,30.8685,58600.0
2006-03-13 09:30:00,53.63,53.9,53.5,53.8,61300.0,30.9956,31.1517,30.9205,31.0939,61300.0
2006-03-13 09:35:00,53.81,53.87,53.7,53.79,32400.0,31.0997,31.1343,31.0361,31.0881,32400.0
2006-03-13 09:40:00,53.79,53.94,53.75,53.82,48500.0,31.0881,31.1748,31.065,31.1055,48500.0
2006-03-13 09:45:00,53.82,54.0,53.77,54.0,26000.0,31.1055,31.2095,31.0766,31.2095,26000.0
2006-03-13 09:50:00,54.01,54.22,54.0,54.02,70100.0,31.2153,31.3366,31.2095,31.221,70100.0
2006-03-13 09:55:00,54.03,54.1,53.97,54.06,22000.0,31.2268,31.2673,31.1921,31.2442,22000.0
2006-03-13 10:00:00,54.06,54.1,54.06,54.1,47200.0,31.2442,31.2673,31.2442,31.2673,47200.0
2006-03-13 10:05:00,54.1,54.23,54.1,54.17,54000.0,31.2673,31.3424,31.2673,31.3077,54000.0
2006-03-13 10:10:00,54.18,54.34,54.18,54.3,49100.0,31.3135,31.406,31.3135,31.3829,49100.0
2006-03-13 10:15:00,54.34,54.34,54.08,54.08,46500.0,31.406,31.406,31.2557,31.2557,46500.0
2006-03-13 10:20:00,54.08,54.21,54.08,54.2,15100.0,31.2557,31.3309,31.2557,31.3251,15100.0
2006-03-13 10:25:00,54.21,54.25,54.1,54.11,30000.0,31.3309,31.354,31.2673,31.2731,30000.0
2006-03-13 10:30:00,54.14,54.18,54.01,54.02,27200.0,31.2904,31.3135,31.2153,31.221,27200.0
2006-03-13 10:35:00,54.03,54.13,53.99,54.11,28700.0,31.2268,31.2846,31.2037,31.2731,28700.0
2006-03-13 10:40:00,54.12,54.14,53.99,54.04,32400.0,31.2788,31.2904,31.2037,31.2326,32400.0
2006-03-13 10:45:00,54.04,54.11,54.0,54.1,27300.0,31.2326,31.2731,31.2095,31.2673,27300.0
2006-03-13 10:50:00,54.11,54.13,54.05,54.05,22800.0,31.2731,31.2846,31.2384,31.2384,22800.0
2006-03-13 10:55:00,54.08,54.1,54.07,54.08,8800.0,31.2557,31.2673,31.2499,31.2557,8800.0
2006-03-13 11:00:00,54.09,54.17,54.08,54.17,10400.0,31.2615,31.3077,31.2557,31.3077,10400.0
2006-03-13 11:05:00,54.17,54.2,54.02,54.2,30200.0,31.3077,31.3251,31.221,31.3251,30200.0
2006-03-13 11:10:00,54.2,54.27,54.2,54.22,19500.0,31.3251,31.3655,31.3251,31.3366,19500.0
2006-03-13 11:15:00,54.22,54.3,54.22,54.28,42400.0,31.3366,31.3829,31.3366,31.3713,42400.0
2006-03-13 11:20:00,54.27,54.4,54.27,54.32,30300.0,31.3655,31.4407,31.3655,31.3944,30300.0
2006-03-13 11:25:00,54.3,54.31,54.22,54.25,25700.0,31.3829,31.3886,31.3366,31.354,25700.0
2006-03-13 11:30:00,54.25,54.42,54.25,54.4,23900.0,31.354,31.4522,31.354,31.4407,23900.0
2006-03-13 11:35:00,54.4,54.43,54.38,54.39,33400.0,31.4407,31.458,31.4291,31.4349,33400.0
2006-03-13 11:40:00,54.39,54.43,54.38,54.42,18100.0,31.4349,31.458,31.4291,31.4522,18100.0
2006-03-13 11:45:00,54.43,54.44,54.32,54.38,24100.0,31.458,31.4638,31.3944,31.4291,24100.0
2006-03-13 11:50:00,54.37,54.45,54.36,54.43,24000.0,31.4233,31.4696,31.4175,31.458,24000.0
2006-03-13 11:55:00,54.43,54.43,54.3,54.37,28400.0,31.458,31.458,31.3829,31.4233,28400.0
2006-03-13 12:00:00,54.35,54.35,54.26,54.27,13400.0,31.4118,31.4118,31.3598,31.3655,13400.0
2006-03-13 12:05:00,54.26,54.3,54.26,54.3,10400.0,31.3598,31.3829,31.3598,31.3829,10400.0
2006-03-13 12:10:00,54.28,54.33,54.27,54.31,12900.0,31.3713,31.4002,31.3655,31.3886,12900.0
2006-03-13 12:15:00,54.32,54.41,54.31,54.4,18800.0,31.3944,31.4464,31.3886,31.4407,18800.0
2006-03-13 12:20:00,54.4,54.45,54.38,54.4,24300.0,31.4407,31.4696,31.4291,31.4407,24300.0
2006-03-13 12:25:00,54.4,54.4,54.38,54.39,10400.0,31.4407,31.4407,31.4291,31.4349,10400.0
2006-03-13 12:30:00,54.39,54.39,54.33,54.34,15800.0,31.4349,31.4349,31.4002,31.406,15800.0
2006-03-13 12:35:00,54.35,54.4,54.35,54.39,25000.0,31.4118,31.4407,31.4118,31.4349,25000.0
2006-03-13 12:40:00,54.39,54.4,54.34,54.35,49700.0,31.4349,31.4407,31.406,31.4118,49700.0
2006-03-13 12:45:00,54.35,54.39,54.28,54.28,16700.0,31.4118,31.4349,31.3713,31.3713,16700.0
2006-03-13 12:50:00,54.29,54.36,54.25,54.36,12500.0,31.3771,31.4175,31.354,31.4175,12500.0
2006-03-13 12:55:00,54.36,54.44,54.33,54.44,28200.0,31.4175,31.4638,31.4002,31.4638,28200.0
2006-03-13 13:00:00,54.44,54.44,54.4,54.4,37700.0,31.4638,31.4638,31.4407,31.4407,37700.0
2006-03-13 13:05:00,54.4,54.4,54.23,54.3,26400.0,31.4407,31.4407,31.3424,31.3829,26400.0
2006-03-13 13:10:00,54.29,54.29,54.14,54.16,17900.0,31.3771,31.3771,31.2904,31.302,17900.0
2006-03-13 13:15:00,54.16,54.17,54.1,54.17,18600.0,31.302,31.3077,31.2673,31.3077,18600.0
2006-03-13 13:20:00,54.17,54.18,54.11,54.17,13800.0,31.3077,31.3135,31.2731,31.3077,13800.0
2006-03-13 13:25:00,54.18,54.21,54.1,54.15,31000.0,31.3135,31.3309,31.2673,31.2962,31000.0
2006-03-13 13:30:00,54.15,54.22,54.15,54.22,10200.0,31.2962,31.3366,31.2962,31.3366,10200.0
2006-03-13 13:35:00,54.23,54.28,54.22,54.27,13000.0,31.3424,31.3713,31.3366,31.3655,13000.0
2006-03-13 13:40:00,54.25,54.32,54.24,54.3,9900.0,31.354,31.3944,31.3482,31.3829,9900.0
2006-03-13 13:45:00,54.29,54.31,54.26,54.28,21100.0,31.3771,31.3886,31.3598,31.3713,21100.0
2006-03-13 13:50:00,54.29,54.36,54.29,54.34,12900.0,31.3771,31.4175,31.3771,31.406,12900.0
2006-03-13 13:55:00,54.32,54.36,54.29,54.36,17600.0,31.3944,31.4175,31.3771,31.4175,17600.0
2006-03-13 14:00:00,54.36,54.4,54.35,54.39,26900.0,31.4175,31.4407,31.4118,31.4349,26900.0
2006-03-13 14:05:00,54.39,54.39,54.38,54.39,18200.0,31.4349,31.4349,31.4291,31.4349,18200.0
2006-03-13 14:10:00,54.39,54.41,54.39,54.4,13600.0,31.4349,31.4464,31.4349,31.4407,13600.0
2006-03-13 14:15:00,54.4,54.41,54.4,54.4,12500.0,31.4407,31.4464,31.4407,31.4407,12500.0
2006-03-13 14:20:00,54.4,54.41,54.39,54.4,24200.0,31.4407,31.4464,31.4349,31.4407,24200.0
2006-03-13 14:25:00,54.4,54.44,54.4,54.44,18400.0,31.4407,31.4638,31.4407,31.4638,18400.0
2006-03-13 14:30:00,54.44,54.45,54.43,54.43,20400.0,31.4638,31.4696,31.458,31.458,20400.0
2006-03-13 14:35:00,54.43,54.48,54.42,54.47,49200.0,31.458,31.4869,31.4522,31.4811,49200.0
2006-03-13 14:40:00,54.43,54.44,54.42,54.43,16100.0,31.458,31.4638,31.4522,31.458,16100.0
2006-03-13 14:45:00,54.43,54.44,54.4,54.4,30400.0,31.458,31.4638,31.4407,31.4407,30400.0
2006-03-13 14:50:00,54.4,54.43,54.3,54.43,23100.0,31.4407,31.458,31.3829,31.458,23100.0
2006-03-13 14:55:00,54.42,54.43,54.39,54.41,14800.0,31.4522,31.458,31.4349,31.4464,14800.0
2006-03-13 15:00:00,54.41,54.45,54.41,54.41,17500.0,31.4464,31.4696,31.4464,31.4464,17500.0
2006-03-13 15:05:00,54.4,54.43,54.32,54.41,18900.0,31.4407,31.458,31.3944,31.4464,18900.0
2006-03-13 15:10:00,54.41,54.5,54.38,54.44,28800.0,31.4464,31.4985,31.4291,31.4638,28800.0
2006-03-13 15:15:00,54.44,54.5,54.41,54.47,21100.0,31.4638,31.4985,31.4464,31.4811,21100.0
2006-03-13 15:20:00,54.48,54.5,54.39,54.39,34900.0,31.4869,31.4985,31.4349,31.4349,34900.0
2006-03-13 15:25:00,54.4,54.42,54.34,54.41,32000.0,31.4407,31.4522,31.406,31.4464,32000.0
2006-03-13 15:30:00,54.41,54.42,54.35,54.41,32800.0,31.4464,31.4522,31.4118,31.4464,32800.0
2006-03-13 15:35:00,54.42,54.44,54.4,54.41,27600.0,31.4522,31.4638,31.4407,31.4464,27600.0
2006-03-13 15:40:00,54.41,54.41,54.38,54.38,32500.0,31.4464,31.4464,31.4291,31.4291,32500.0
2006-03-13 15:45:00,54.39,54.41,54.37,54.41,45800.0,31.4349,31.4464,31.4233,31.4464,45800.0
2006-03-13 15:50:00,54.41,54.43,54.4,54.41,43200.0,31.4464,31.458,31.4407,31.4464,43200.0
2006-03-13 15:55:00,54.41,54.45,54.39,54.43,60100.0,31.4464,31.4696,31.4349,31.458,60100.0
2006-03-14 09:30:00,54.1,54.11,53.81,54.03,66700.0,31.2673,31.2731,31.0997,31.2268,66700.0
2006-03-14 09:35:00,54.07,54.45,54.05,54.28,39400.0,31.2499,31.4696,31.2384,31.3713,39400.0
2006-03-14 09:40:00,54.25,54.35,54.1,54.27,43200.0,31.354,31.4118,31.2673,31.3655,43200.0
2006-03-14 09:45:00,54.17,54.44,54.17,54.38,35900.0,31.3077,31.4638,31.3077,31.4291,35900.0
2006-03-14 09:50:00,54.44,54.45,54.34,54.35,82400.0,31.4638,31.4696,31.406,31.4118,82400.0
2006-03-14 09:55:00,54.36,54.59,54.33,54.4,65900.0,31.4175,31.5505,31.4002,31.4407,65900.0
2006-03-14 10:00:00,54.37,54.5,54.37,54.43,27200.0,31.4233,31.4985,31.4233,31.458,27200.0
2006-03-14 10:05:00,54.45,54.57,54.42,54.57,17900.0,31.4696,31.5389,31.4522,31.5389,17900.0
2006-03-14 10:10:00,54.55,54.58,54.51,54.55,12500.0,31.5274,31.5447,31.5042,31.5274,12500.0
2006-03-14 10:15:00,54.55,54.55,54.49,54.52,35100.0,31.5274,31.5274,31.4927,31.51,35100.0
2006-03-14 10:20:00,54.52,54.6,54.5,54.5,41200.0,31.51,31.5563,31.4985,31.4985,41200.0
2006-03-14 10:25:00,54.5,54.55,54.5,54.54,8500.0,31.4985,31.5274,31.4985,31.5216,8500.0
2006-03-14 10:30:00,54.55,54.59,54.54,54.54,24600.0,31.5274,31.5505,31.5216,31.5216,24600.0
2006-03-14 10:35:00,54.54,54.54,54.38,54.38,11400.0,31.5216,31.5216,31.4291,31.4291,11400.0
2006-03-14 10:40:00,54.38,54.39,54.24,54.25,18400.0,31.4291,31.4349,31.3482,31.354,18400.0
2006-03-14 10:45:00,54.25,54.39,54.19,54.36,13600.0,31.354,31.4349,31.3193,31.4175,13600.0
2006-03-14 10:50:00,54.37,54.4,54.36,54.38,12300.0,31.4233,31.4407,31.4175,31.4291,12300.0
2006-03-14 10:55:00,54.38,54.41,54.38,54.41,12800.0,31.4291,31.4464,31.4291,31.4464,12800.0
2006-03-14 11:00:00,54.41,54.43,54.4,54.41,15100.0,31.4464,31.458,31.4407,31.4464,15100.0
2006-03-14 11:05:00,54.41,54.43,54.38,54.4,19300.0,31.4464,31.458,31.4291,31.4407,19300.0
2006-03-14 11:10:00,54.4,54.4,54.24,54.28,25800.0,31.4407,31.4407,31.3482,31.3713,25800.0
2006-03-14 11:15:00,54.28,54.31,54.28,54.3,24700.0,31.3713,31.3886,31.3713,31.3829,24700.0
2006-03-14 11:20:00,54.3,54.37,54.24,54.31,41400.0,31.3829,31.4233,31.3482,31.3886,41400.0
2006-03-14 11:25:00,54.31,54.33,54.28,54.28,14300.0,31.3886,31.4002,31.3713,31.3713,14300.0
2006-03-14 11:30:00,54.28,54.36,54.27,54.34,35200.0,31.3713,31.4175,31.3655,31.406,35200.0
2006-03-14 11:35:00,54.34,54.37,54.26,54.37,26600.0,31.406,31.4233,31.3598,31.4233,26600.0
2006-03-14 11:40:00,54.37,54.4,54.28,54.37,37900.0,31.4233,31.4407,31.3713,31.4233,37900.0
2006-03-14 11:45:00,54.39,54.42,54.38,54.39,21800.0,31.4349,31.4522,31.4291,31.4349,21800.0
2006-03-14 11:50:00,54.4,54.4,54.37,54.37,12400.0,31.4407,31.4407,31.4233,31.4233,12400.0
2006-03-14 11:55:00,54.34,54.39,54.33,54.38,9500.0,31.406,31.4349,31.4002,31.4291,9500.0
2006-03-14 12:00:00,54.39,54.55,54.39,54.53,28400.0,31.4349,31.5274,31.4349,31.5158,28400.0
2006-03-14 12:05:00,54.54,54.62,54.53,54.53,47600.0,31.5216,31.5678,31.5158,31.5158,47600.0
2006-03-14 12:10:00,54.53,54.62,54.46,54.61,19500.0,31.5158,31.5678,31.4753,31.562,19500.0
2006-03-14 12:15:00,54.61,54.7,54.61,54.68,27900.0,31.562,31.6141,31.562,31.6025,27900.0
2006-03-14 12:20:00,54.69,54.7,54.62,54.67,12900.0,31.6083,31.6141,31.5678,31.5967,12900.0
2006-03-14 12:25:00,54.66,54.7,54.66,54.68,9300.0,31.5909,31.6141,31.5909,31.6025,9300.0
2006-03-14 12:30:00,54.69,54.69,54.64,54.64,14500.0,31.6083,31.6083,31.5794,31.5794,14500.0
2006-03-14 12:35:00,54.64,54.69,54.64,54.67,8300.0,31.5794,31.6083,31.5794,31.5967,8300.0
2006-03-14 12:40:00,54.67,54.75,54.67,54.71,16500.0,31.5967,31.6429,31.5967,31.6198,16500.0
2006-03-14 12:45:00,54.7,54.79,54.7,54.79,12200.0,31.6141,31.6661,31.6141,31.6661,12200.0
2006-03-14 12:50:00,54.78,54.85,54.76,54.8,34700.0,31.6603,31.7007,31.6487,31.6718,34700.0
2006-03-14 12:55:00,54.8,54.81,54.62,54.65,26900.0,31.6718,31.6776,31.5678,31.5852,26900.0
2006-03-14 13:00:00,54.66,54.72,54.66,54.71,14400.0,31.5909,31.6256,31.5909,31.6198,14400.0
2006-03-14 13:05:00,54.71,54.78,54.71,54.75,22000.0,31.6198,31.6603,31.6198,31.6429,22000.0
2006-03-14 13:10:00,54.75,54.8,54.72,54.79,26800.0,31.6429,31.6718,31.6256,31.6661,26800.0
2006-03-14 13:15:00,54.79,54.92,54.78,54.92,51500.0,31.6661,31.7412,31.6603,31.7412,51500.0
2006-03-14 13:20:00,54.93,54.97,54.9,54.9,18600.0,31.747,31.7701,31.7296,31.7296,18600.0
2006-03-14 13:25:00,54.91,54.99,54.91,54.95,15900.0,31.7354,31.7817,31.7354,31.7585,15900.0
2006-03-14 13:30:00,54.95,54.96,54.92,54.95,9800.0,31.7585,31.7643,31.7412,31.7585,9800.0
2006-03-14 13:35:00,54.93,54.95,54.91,54.91,14600.0,31.747,31.7585,31.7354,31.7354,14600.0
2006-03-14 13:40:00,54.91,54.92,54.88,54.89,17400.0,31.7354,31.7412,31.7181,31.7239,17400.0
2006-03-14 13:45:00,54.89,54.98,54.89,54.98,16100.0,31.7239,31.7759,31.7239,31.7759,16100.0
2006-03-14 13:50:00,54.96,54.98,54.94,54.98,9600.0,31.7643,31.7759,31.7528,31.7759,9600.0
2006-03-14 13:55:00,54.98,54.98,54.93,54.97,12000.0,31.7759,31.7759,31.747,31.7701,12000.0
2006-03-14 14:00:00,54.98,54.99,54.96,54.99,8100.0,31.7759,31.7817,31.7643,31.7817,8100.0
2006-03-14 14:05:00,54.99,55.01,54.96,55.0,79400.0,31.7817,31.7932,31.7643,31.7874,79400.0
2006-03-14 14:10:00,55.0,55.02,54.94,54.99,21600.0,31.7874,31.799,31.7528,31.7817,21600.0
2006-03-14 14:15:00,54.99,55.02,54.99,55.02,46500.0,31.7817,31.799,31.7817,31.799,46500.0
2006-03-14 14:20:00,55.02,55.1,55.01,55.08,67900.0,31.799,31.8452,31.7932,31.8337,67900.0
2006-03-14 14:25:00,55.09,55.16,55.08,55.16,29300.0,31.8395,31.8799,31.8337,31.8799,29300.0
2006-03-14 14:30:00,55.15,55.17,55.13,55.15,37300.0,31.8741,31.8857,31.8626,31.8741,37300.0
2006-03-14 14:35:00,55.14,55.18,55.13,55.16,35700.0,31.8683,31.8915,31.8626,31.8799,35700.0
2006-03-14 14:40:00,55.16,55.28,55.11,55.24,54800.0,31.8799,31.9493,31.851,31.9261,54800.0
2006-03-14 14:45:00,55.25,55.39,55.23,55.27,54900.0,31.9319,32.0128,31.9204,31.9435,54900.0
2006-03-14 14:50:00,55.32,55.33,55.16,55.26,62400.0,31.9724,31.9782,31.8799,31.9377,62400.0
2006-03-14 14:55:00,55.27,55.27,55.15,55.15,13800.0,31.9435,31.9435,31.8741,31.8741,13800.0
2006-03-14 15:00:00,55.15,55.17,55.12,55.13,13700.0,31.8741,31.8857,31.8568,31.8626,13700.0
2006-03-14 15:05:00,55.13,55.22,55.13,55.18,52700.0,31.8626,31.9146,31.8626,31.8915,52700.0
2006-03-14 15:10:00,55.18,55.19,55.11,55.13,15900.0,31.8915,31.8972,31.851,31.8626,15900.0
2006-03-14 15:15:00,55.13,55.14,54.99,54.99,59200.0,31.8626,31.8683,31.7817,31.7817,59200.0
2006-03-14 15:20:00,54.99,55.13,54.97,55.13,44700.0,31.7817,31.8626,31.7701,31.8626,44700.0
2006-03-14 15:25:00,55.12,55.15,55.11,55.12,23400.0,31.8568,31.8741,31.851,31.8568,23400.0
2006-03-14 15:30:00,55.12,55.2,55.12,55.15,28400.0,31.8568,31.903,31.8568,31.8741,28400.0
2006-03-14 15:35:00,55.15,55.18,55.07,55.12,42600.0,31.8741,31.8915,31.8279,31.8568,42600.0
2006-03-14 15:40:00,55.13,55.16,55.1,55.13,51700.0,31.8626,31.8799,31.8452,31.8626,51700.0
2006-03-14 15:45:00,55.12,55.15,55.11,55.12,28400.0,31.8568,31.8741,31.851,31.8568,28400.0
2006-03-14 15:50:00,55.12,55.16,55.11,55.16,89200.0,31.8568,31.8799,31.851,31.8799,89200.0
2006-03-14 15:55:00,55.16,55.21,55.13,55.17,43800.0,31.8799,31.9088,31.8626,31.8857,43800.0
2006-03-15 09:30:00,55.36,55.39,55.31,55.39,55900.0,31.9955,32.0128,31.9666,32.0128,55900.0
2006-03-15 09:35:00,55.39,55.41,55.38,55.41,49700.0,32.0128,32.0244,32.0071,32.0244,49700.0
2006-03-15 09:40:00,55.41,55.48,55.41,55.42,56600.0,32.0244,32.0649,32.0244,32.0302,56600.0
2006-03-15 09:45:00,55.45,55.46,55.25,55.32,147900.0,32.0475,32.0533,31.9319,31.9724,147900.0
2006-03-15 09:50:00,55.32,55.46,55.29,55.43,40700.0,31.9724,32.0533,31.955,32.036,40700.0
2006-03-15 09:55:00,55.4,55.68,55.4,55.64,36800.0,32.0186,32.1804,32.0186,32.1573,36800.0
2006-03-15 10:00:00,55.65,55.68,55.33,55.33,31100.0,32.1631,32.1804,31.9782,31.9782,31100.0
2006-03-15 10:05:00,55.33,55.33,55.12,55.19,33000.0,31.9782,31.9782,31.8568,31.8972,33000.0
2006-03-15 10:10:00,55.17,55.17,55.0,55.0,39900.0,31.8857,31.8857,31.7874,31.7874,39900.0
2006-03-15 10:15:00,55.0,55.17,54.92,55.17,31500.0,31.7874,31.8857,31.7412,31.8857,31500.0
2006-03-15 10:20:00,55.16,55.17,54.85,54.97,36900.0,31.8799,31.8857,31.7007,31.7701,36900.0
2006-03-15 10:25:00,54.97,55.15,54.97,55.1,18500.0,31.7701,31.8741,31.7701,31.8452,18500.0
2006-03-15 10:30:00,55.1,55.22,55.1,55.16,69900.0,31.8452,31.9146,31.8452,31.8799,69900.0
2006-03-15 10:35:00,55.18,55.23,55.15,55.16,18100.0,31.8915,31.9204,31.8741,31.8799,18100.0
2006-03-15 10:40:00,55.16,55.17,54.98,55.06,19900.0,31.8799,31.8857,31.7759,31.8221,19900.0
2006-03-15 10:45:00,55.04,55.06,54.94,54.97,24300.0,31.8106,31.8221,31.7528,31.7701,24300.0
2006-03-15 10:50:00,54.97,54.98,54.78,54.82,45800.0,31.7701,31.7759,31.6603,31.6834,45800.0
2006-03-15 10:55:00,54.83,55.0,54.83,54.95,23600.0,31.6892,31.7874,31.6892,31.7585,23600.0
2006-03-15 11:00:00,54.95,55.0,54.95,54.98,13700.0,31.7585,31.7874,31.7585,31.7759,13700.0
2006-03-15 11:05:00,54.99,55.07,54.98,55.02,26800.0,31.7817,31.8279,31.7759,31.799,26800.0
2006-03-15 11:10:00,55.01,55.02,54.9,55.02,23100.0,31.7932,31.799,31.7296,31.799,23100.0
2006-03-15 11:15:00,55.02,55.06,54.95,55.01,12800.0,31.799,31.8221,31.7585,31.7932,12800.0
2006-03-15 11:20:00,55.01,55.02,54.97,54.97,16100.0,31.7932,31.799,31.7701,31.7701,16100.0
2006-03-15 11:25:00,54.92,54.99,54.92,54.95,8300.0,31.7412,31.7817,31.7412,31.7585,8300.0
2006-03-15 11:30:00,54.93,54.95,54.9,54.91,8000.0,31.747,31.7585,31.7296,31.7354,8000.0
2006-03-15 11:35:00,54.91,54.92,54.85,54.91,13200.0,31.7354,31.7412,31.7007,31.7354,13200.0
2006-03-15 11:40:00,54.9,54.93,54.85,54.87,14100.0,31.7296,31.747,31.7007,31.7123,14100.0
2006-03-15 11:45:00,54.86,54.86,54.74,54.74,17900.0,31.7065,31.7065,31.6372,31.6372,17900.0
2006-03-15 11:50:00,54.74,54.77,54.72,54.72,11400.0,31.6372,31.6545,31.6256,31.6256,11400.0
2006-03-15 11:55:00,54.72,54.8,54.72,54.72,9900.0,31.6256,31.6718,31.6256,31.6256,9900.0
2006-03-15 12:00:00,54.72,54.77,54.66,54.76,13100.0,31.6256,31.6545,31.5909,31.6487,13100.0
2006-03-15 12:05:00,54.76,54.91,54.74,54.87,13900.0,31.6487,31.7354,31.6372,31.7123,13900.0
2006-03-15 12:10:00,54.88,54.97,54.86,54.97,20700.0,31.7181,31.7701,31.7065,31.7701,20700.0
2006-03-15 12:15:00,54.97,54.97,54.96,54.96,5100.0,31.7701,31.7701,31.7643,31.7643,5100.0
2006-03-15 12:20:00,54.96,54.96,54.92,54.95,9000.0,31.7643,31.7643,31.7412,31.7585,9000.0
2006-03-15 12:25:00,54.94,54.99,54.86,54.89,14600.0,31.7528,31.7817,31.7065,31.7239,14600.0
2006-03-15 12:30:00,54.89,54.9,54.84,54.9,7300.0,31.7239,31.7296,31.695,31.7296,7300.0
2006-03-15 12:35:00,54.88,54.88,54.83,54.85,8600.0,31.7181,31.7181,31.6892,31.7007,8600.0
2006-03-15 12:40:00,54.86,54.92,54.85,54.91,5900.0,31.7065,31.7412,31.7007,31.7354,5900.0
2006-03-15 12:45:00,54.91,54.96,54.91,54.92,15100.0,31.7354,31.7643,31.7354,31.7412,15100.0
2006-03-15 12:50:00,54.93,54.94,54.86,54.87,10100.0,31.747,31.7528,31.7065,31.7123,10100.0
2006-03-15 12:55:00,54.88,54.94,54.88,54.92,8400.0,31.7181,31.7528,31.7181,31.7412,8400.0
2006-03-15 13:00:00,54.92,54.93,54.87,54.89,6400.0,31.7412,31.747,31.7123,31.7239,6400.0
2006-03-15 13:05:00,54.87,54.92,54.85,54.88,7600.0,31.7123,31.7412,31.7007,31.7181,7600.0
2006-03-15 13:10:00,54.88,54.91,54.86,54.88,8600.0,31.7181,31.7354,31.7065,31.7181,8600.0
2006-03-15 13:15:00,54.86,54.9,54.82,54.89,6600.0,31.7065,31.7296,31.6834,31.7239,6600.0
2006-03-15 13:20:00,54.9,54.91,54.83,54.83,8000.0,31.7296,31.7354,31.6892,31.6892,8000.0
2006-03-15 13:25:00,54.84,54.87,54.84,54.85,1900.0,31.695,31.7123,31.695,31.7007,1900.0
2006-03-15 13:30:00,54.86,54.91,54.86,54.89,6800.0,31.7065,31.7354,31.7065,31.7239,6800.0
2006-03-15 13:35:00,54.89,54.92,54.89,54.91,10000.0,31.7239,31.7412,31.7239,31.7354,10000.0
2006-03-15 13:40:00,54.89,54.91,54.83,54.88,7900.0,31.7239,31.7354,31.6892,31.7181,7900.0
2006-03-15 13:45:00,54.88,54.95,54.86,54.95,17900.0,31.7181,31.7585,31.7065,31.7585,17900.0
2006-03-15 13:50:00,54.95,55.0,54.94,55.0,81100.0,31.7585,31.7874,31.7528,31.7874,81100.0
2006-03-15 13:55:00,55.0,55.06,55.0,55.03,12300.0,31.7874,31.8221,31.7874,31.8048,12300.0
2006-03-15 14:00:00,55.02,55.06,54.99,55.05,20300.0,31.799,31.8221,31.7817,31.8163,20300.0
2006-03-15 14:05:00,55.05,55.2,55.04,55.19,14500.0,31.8163,31.903,31.8106,31.8972,14500.0
2006-03-15 14:10:00,55.19,55.3,55.19,55.29,25900.0,31.8972,31.9608,31.8972,31.955,25900.0
2006-03-15 14:15:00,55.3,55.33,55.26,55.29,25900.0,31.9608,31.9782,31.9377,31.955,25900.0
2006-03-15 14:20:00,55.3,55.3,55.24,55.26,27300.0,31.9608,31.9608,31.9261,31.9377,27300.0
2006-03-15 14:25:00,55.26,55.26,55.22,55.23,11900.0,31.9377,31.9377,31.9146,31.9204,11900.0
2006-03-15 14:30:00,55.23,55.27,55.23,55.24,17700.0,31.9204,31.9435,31.9204,31.9261,17700.0
2006-03-15 14:35:00,55.24,55.25,55.22,55.23,12400.0,31.9261,31.9319,31.9146,31.9204,12400.0
2006-03-15 14:40:00,55.23,55.23,55.19,55.23,12000.0,31.9204,31.9204,31.8972,31.9204,12000.0
2006-03-15 14:45:00,55.22,55.23,55.22,55.23,12400.0,31.9146,31.9204,31.9146,31.9204,12400.0
2006-03-15 14:50:00,55.23,55.24,55.2,55.22,9500.0,31.9204,31.9261,31.903,31.9146,9500.0
2006-03-15 14:55:00,55.22,55.23,55.2,55.2,11400.0,31.9146,31.9204,31.903,31.903,11400.0
2006-03-15 15:00:00,55.2,55.23,55.13,55.13,10800.0,31.903,31.9204,31.8626,31.8626,10800.0
2006-03-15 15:05:00,55.13,55.15,55.11,55.15,11700.0,31.8626,31.8741,31.851,31.8741,11700.0
2006-03-15 15:10:00,55.15,55.18,55.14,55.15,27300.0,31.8741,31.8915,31.8683,31.8741,27300.0
2006-03-15 15:15:00,55.17,55.17,55.14,55.16,16600.0,31.8857,31.8857,31.8683,31.8799,16600.0
2006-03-15 15:20:00,55.16,55.25,55.15,55.23,15400.0,31.8799,31.9319,31.8741,31.9204,15400.0
2006-03-15 15:25:00,55.23,55.27,55.23,55.24,21800.0,31.9204,31.9435,31.9204,31.9261,21800.0
2006-03-15 15:30:00,55.24,55.27,55.23,55.27,15600.0,31.9261,31.9435,31.9204,31.9435,15600.0
2006-03-15 15:35:00,55.27,55.4,55.27,55.37,37000.0,31.9435,32.0186,31.9435,32.0013,37000.0
2006-03-15 15:40:00,55.38,55.4,55.26,55.26,23000.0,32.0071,32.0186,31.9377,31.9377,23000.0
2006-03-15 15:45:00,55.26,55.27,55.22,55.22,23100.0,31.9377,31.9435,31.9146,31.9146,23100.0
2006-03-15 15:50:00,55.23,55.27,55.21,55.26,26400.0,31.9204,31.9435,31.9088,31.9377,26400.0
2006-03-15 15:55:00,55.27,55.35,55.26,55.35,82200.0,31.9435,31.9897,31.9377,31.9897,82200.0
2006-03-16 09:30:00,55.72,55.75,55.6,55.63,48400.0,32.2036,32.2209,32.1342,32.1515,48400.0
2006-03-16 09:35:00,55.67,55.69,55.56,55.64,20400.0,32.1747,32.1862,32.1111,32.1573,20400.0
2006-03-16 09:40:00,55.63,55.72,55.01,55.5,40500.0,32.1515,32.2036,31.7932,32.0764,40500.0
2006-03-16 09:45:00,55.54,55.81,55.54,55.72,407400.0,32.0995,32.2556,32.0995,32.2036,407400.0
2006-03-16 09:50:00,55.72,55.93,55.67,55.89,56700.0,32.2036,32.3249,32.1747,32.3018,56700.0
2006-03-16 09:55:00,55.87,55.89,55.75,55.83,19800.0,32.2903,32.3018,32.2209,32.2671,19800.0
2006-03-16 10:00:00,55.82,56.0,55.79,56.0,55500.0,32.2614,32.3654,32.244,32.3654,55500.0
2006-03-16 10:05:00,56.0,56.35,55.97,56.32,120900.0,32.3654,32.5677,32.3481,32.5503,120900.0
2006-03-16 10:10:00,56.34,56.51,56.34,56.45,142100.0,32.5619,32.6601,32.5619,32.6255,142100.0
2006-03-16 10:15:00,56.44,56.45,56.37,56.42,40600.0,32.6197,32.6255,32.5792,32.6081,40600.0
2006-03-16 10:20:00,56.42,56.42,56.2,56.22,47500.0,32.6081,32.6081,32.481,32.4925,47500.0
2006-03-16 10:25:00,56.22,56.36,56.15,56.36,43100.0,32.4925,32.5735,32.4521,32.5735,43100.0
2006-03-16 10:30:00,56.36,56.49,56.35,56.47,54700.0,32.5735,32.6486,32.5677,32.637,54700.0
2006-03-16 10:35:00,56.48,56.56,56.41,56.53,104600.0,32.6428,32.689,32.6024,32.6717,104600.0
2006-03-16 10:40:00,56.53,56.68,56.48,56.51,76000.0,32.6717,32.7584,32.6428,32.6601,76000.0
2006-03-16 10:45:00,56.5,56.57,56.39,56.51,72500.0,32.6544,32.6948,32.5908,32.6601,72500.0
2006-03-16 10:50:00,56.52,56.79,56.51,56.76,29800.0,32.6659,32.822,32.6601,32.8046,29800.0
2006-03-16 10:55:00,56.77,56.85,56.72,56.72,90000.0,32.8104,32.8566,32.7815,32.7815,90000.0
2006-03-16 11:00:00,56.72,56.76,56.65,56.75,37700.0,32.7815,32.8046,32.7411,32.7989,37700.0
2006-03-16 11:05:00,56.76,56.8,56.74,56.79,40600.0,32.8046,32.8278,32.7931,32.822,40600.0
2006-03-16 11:10:00,56.79,56.79,56.7,56.76,51100.0,32.822,32.822,32.77,32.8046,51100.0
2006-03-16 11:15:00,56.77,56.78,56.71,56.71,25400.0,32.8104,32.8162,32.7757,32.7757,25400.0
2006-03-16 11:20:00,56.71,56.73,56.68,56.68,24200.0,32.7757,32.7873,32.7584,32.7584,24200.0
2006-03-16 11:25:00,56.69,56.73,56.61,56.73,114100.0,32.7642,32.7873,32.7179,32.7873,114100.0
2006-03-16 11:30:00,56.73,56.75,56.66,56.7,14700.0,32.7873,32.7989,32.7468,32.77,14700.0
2006-03-16 11:35:00,56.68,56.73,56.68,56.69,5900.0,32.7584,32.7873,32.7584,32.7642,5900.0
2006-03-16 11:40:00,56.69,56.71,56.65,56.69,21500.0,32.7642,32.7757,32.7411,32.7642,21500.0
2006-03-16 11:45:00,56.68,56.68,56.63,56.64,13100.0,32.7584,32.7584,32.7295,32.7353,13100.0
2006-03-16 11:50:00,56.63,56.65,56.62,56.63,30900.0,32.7295,32.7411,32.7237,32.7295,30900.0
2006-03-16 11:55:00,56.62,56.62,56.57,56.58,15800.0,32.7237,32.7237,32.6948,32.7006,15800.0
2006-03-16 12:00:00,56.58,56.58,56.5,56.54,14300.0,32.7006,32.7006,32.6544,32.6775,14300.0
2006-03-16 12:05:00,56.56,56.62,56.55,56.56,25300.0,32.689,32.7237,32.6833,32.689,25300.0
2006-03-16 12:10:00,56.56,56.59,56.52,56.53,17400.0,32.689,32.7064,32.6659,32.6717,17400.0
2006-03-16 12:15:00,56.55,56.55,56.5,56.51,9200.0,32.6833,32.6833,32.6544,32.6601,9200.0
2006-03-16 12:20:00,56.5,56.52,56.42,56.52,27900.0,32.6544,32.6659,32.6081,32.6659,27900.0
2006-03-16 12:25:00,56.52,56.65,56.51,56.64,26500.0,32.6659,32.7411,32.6601,32.7353,26500.0
2006-03-16 12:30:00,56.64,56.64,56.55,56.58,18100.0,32.7353,32.7353,32.6833,32.7006,18100.0
2006-03-16 12:35:00,56.58,56.62,56.57,56.62,18600.0,32.7006,32.7237,32.6948,32.7237,18600.0
2006-03-16 12:40:00,56.62,56.96,56.62,56.96,67000.0,32.7237,32.9202,32.7237,32.9202,67000.0
2006-03-16 12:45:00,56.95,57.65,56.95,57.65,190800.0,32.9144,33.319,32.9144,33.319,190800.0
2006-03-16 12:50:00,57.65,57.69,57.34,57.34,196700.0,33.319,33.3421,33.1398,33.1398,196700.0
2006-03-16 12:55:00,57.33,57.53,57.3,57.44,54000.0,33.1341,33.2497,33.1167,33.1976,54000.0
2006-03-16 13:00:00,57.42,57.44,57.1,57.14,61300.0,33.1861,33.1976,33.0011,33.0243,61300.0
2006-03-16 13:05:00,57.14,57.27,57.05,57.21,75700.0,33.0243,33.0994,32.9722,33.0647,75700.0
2006-03-16 13:10:00,57.16,57.16,57.04,57.06,32700.0,33.0358,33.0358,32.9665,32.978,32700.0
2006-03-16 13:15:00,57.04,57.12,56.96,56.98,62500.0,32.9665,33.0127,32.9202,32.9318,62500.0
2006-03-16 13:20:00,56.99,57.02,56.91,57.02,63500.0,32.9376,32.9549,32.8913,32.9549,63500.0
2006-03-16 13:25:00,57.02,57.5,56.99,57.13,51700.0,32.9549,33.2323,32.9376,33.0185,51700.0
2006-03-16 13:30:00,57.13,57.13,57.02,57.08,25200.0,33.0185,33.0185,32.9549,32.9896,25200.0
2006-03-16 13:35:00,57.08,57.08,57.02,57.05,30700.0,32.9896,32.9896,32.9549,32.9722,30700.0
2006-03-16 13:40:00,57.06,57.09,56.98,57.02,52300.0,32.978,32.9954,32.9318,32.9549,52300.0
2006-03-16 13:45:00,57.01,57.02,56.96,56.97,16800.0,32.9491,32.9549,32.9202,32.926,16800.0
2006-03-16 13:50:00,56.98,57.03,56.83,56.83,34700.0,32.9318,32.9607,32.8451,32.8451,34700.0
2006-03-16 13:55:00,56.83,56.9,56.75,56.79,74900.0,32.8451,32.8855,32.7989,32.822,74900.0
2006-03-16 14:00:00,56.8,56.96,56.8,56.95,38300.0,32.8278,32.9202,32.8278,32.9144,38300.0
2006-03-16 14:05:00,56.95,57.08,56.94,57.01,35700.0,32.9144,32.9896,32.9087,32.9491,35700.0
2006-03-16 14:10:00,57.0,57.17,57.0,57.11,52400.0,32.9433,33.0416,32.9433,33.0069,52400.0
2006-03-16 14:15:00,57.11,57.13,57.04,57.09,53500.0,33.0069,33.0185,32.9665,32.9954,53500.0
2006-03-16 14:20:00,57.09,57.12,57.09,57.12,41200.0,32.9954,33.0127,32.9954,33.0127,41200.0
2006-03-16 14:25:00,57.12,57.13,57.03,57.07,31800.0,33.0127,33.0185,32.9607,32.9838,31800.0
2006-03-16 14:30:00,57.07,57.12,57.07,57.08,17800.0,32.9838,33.0127,32.9838,32.9896,17800.0
2006-03-16 14:35:00,57.08,57.09,57.04,57.08,21200.0,32.9896,32.9954,32.9665,32.9896,21200.0
2006-03-16 14:40:00,57.07,57.11,57.05,57.1,29800.0,32.9838,33.0069,32.9722,33.0011,29800.0
2006-03-16 14:45:00,57.09,57.12,57.01,57.08,43800.0,32.9954,33.0127,32.9491,32.9896,43800.0
2006-03-16 14:50:00,57.09,57.09,56.85,57.0,58400.0,32.9954,32.9954,32.8566,32.9433,58400.0
2006-03-16 14:55:00,57.0,57.04,56.87,56.87,30800.0,32.9433,32.9665,32.8682,32.8682,30800.0
2006-03-16 15:00:00,56.87,57.05,56.87,57.04,44700.0,32.8682,32.9722,32.8682,32.9665,44700.0
2006-03-16 15:05:00,57.03,57.05,56.98,57.01,30200.0,32.9607,32.9722,32.9318,32.9491,30200.0
2006-03-16 15:10:00,57.01,57.08,57.01,57.08,68900.0,32.9491,32.9896,32.9491,32.9896,68900.0
2006-03-16 15:15:00,57.07,57.2,57.04,57.12,88400.0,32.9838,33.0589,32.9665,33.0127,88400.0
2006-03-16 15:20:00,57.12,57.13,57.03,57.05,75900.0,33.0127,33.0185,32.9607,32.9722,75900.0
2006-03-16 15:25:00,57.0,57.18,57.0,57.17,52500.0,32.9433,33.0474,32.9433,33.0416,52500.0
2006-03-16 15:30:00,57.17,57.18,57.04,57.18,63700.0,33.0416,33.0474,32.9665,33.0474,63700.0
2006-03-16 15:35:00,57.19,57.24,57.1,57.12,78100.0,33.0532,33.0821,33.0011,33.0127,78100.0
2006-03-16 15:40:00,57.13,57.13,57.0,57.03,164500.0,33.0185,33.0185,32.9433,32.9607,164500.0
2006-03-16 15:45:00,57.02,57.1,56.95,57.0,124500.0,32.9549,33.0011,32.9144,32.9433,124500.0
2006-03-16 15:50:00,57.0,57.0,56.96,56.98,74200.0,32.9433,32.9433,32.9202,32.9318,74200.0
2006-03-16 15:55:00,56.98,57.0,56.95,56.97,110800.0,32.9318,32.9433,32.9144,32.926,110800.0
2006-03-17 09:30:00,57.35,57.35,56.97,57.08,512400.0,33.1456,33.1456,32.926,32.9896,512400.0
2006-03-17 09:35:00,57.15,57.44,57.08,57.34,73600.0,33.03,33.1976,32.9896,33.1398,73600.0
2006-03-17 09:40:00,57.32,57.35,57.14,57.35,37200.0,33.1283,33.1456,33.0243,33.1456,37200.0
2006-03-17 09:45:00,57.35,57.35,57.05,57.11,48100.0,33.1456,33.1456,32.9722,33.0069,48100.0
2006-03-17 09:50:00,57.1,57.15,56.95,56.97,33000.0,33.0011,33.03,32.9144,32.926,33000.0
2006-03-17 09:55:00,57.0,57.02,56.94,56.95,30400.0,32.9433,32.9549,32.9087,32.9144,30400.0
2006-03-17 10:00:00,56.95,57.03,56.95,57.03,108100.0,32.9144,32.9607,32.9144,32.9607,108100.0
2006-03-17 10:05:00,57.03,57.07,56.96,56.99,49700.0,32.9607,32.9838,32.9202,32.9376,49700.0
2006-03-17 10:10:00,56.99,57.02,56.95,57.0,11100.0,32.9376,32.9549,32.9144,32.9433,11100.0
2006-03-17 10:15:00,56.98,57.0,56.92,56.92,25000.0,32.9318,32.9433,32.8971,32.8971,25000.0
2006-03-17 10:20:00,56.86,56.89,56.81,56.85,31300.0,32.8624,32.8798,32.8335,32.8566,31300.0
2006-03-17 10:25:00,56.85,56.92,56.76,56.78,22200.0,32.8566,32.8971,32.8046,32.8162,22200.0
2006-03-17 10:30:00,56.81,56.83,56.47,56.49,58400.0,32.8335,32.8451,32.637,32.6486,58400.0
2006-03-17 10:35:00,56.5,56.65,56.43,56.6,44000.0,32.6544,32.7411,32.6139,32.7122,44000.0
2006-03-17 10:40:00,56.57,56.65,56.56,56.65,40300.0,32.6948,32.7411,32.689,32.7411,40300.0
2006-03-17 10:45:00,56.65,56.65,56.6,56.64,33300.0,32.7411,32.7411,32.7122,32.7353,33300.0
2006-03-17 10:50:00,56.64,56.68,56.62,56.63,41300.0,32.7353,32.7584,32.7237,32.7295,41300.0
2006-03-17 10:55:00,56.64,56.66,56.61,56.65,8700.0,32.7353,32.7468,32.7179,32.7411,8700.0
2006-03-17 11:00:00,56.65,56.66,56.62,56.65,9300.0,32.7411,32.7468,32.7237,32.7411,9300.0
2006-03-17 11:05:00,56.67,56.82,56.66,56.8,23300.0,32.7526,32.8393,32.7468,32.8278,23300.0
2006-03-17 11:10:00,56.79,56.86,56.75,56.84,16200.0,32.822,32.8624,32.7989,32.8509,16200.0
2006-03-17 11:15:00,56.86,56.94,56.84,56.86,23400.0,32.8624,32.9087,32.8509,32.8624,23400.0
2006-03-17 11:20:00,56.87,56.94,56.86,56.86,18000.0,32.8682,32.9087,32.8624,32.8624,18000.0
2006-03-17 11:25:00,56.88,56.9,56.85,56.9,11100.0,32.874,32.8855,32.8566,32.8855,11100.0
2006-03-17 11:30:00,56.89,56.97,56.88,56.95,6900.0,32.8798,32.926,32.874,32.9144,6900.0
2006-03-17 11:35:00,56.97,57.0,56.93,56.99,12600.0,32.926,32.9433,32.9029,32.9376,12600.0
2006-03-17 11:40:00,57.0,57.0,56.96,56.98,13300.0,32.9433,32.9433,32.9202,32.9318,13300.0
2006-03-17 11:45:00,56.99,57.07,56.99,57.04,18800.0,32.9376,32.9838,32.9376,32.9665,18800.0
2006-03-17 11:50:00,57.05,57.08,57.04,57.05,10400.0,32.9722,32.9896,32.9665,32.9722,10400.0
2006-03-17 11:55:00,57.05,57.12,57.05,57.12,13200.0,32.9722,33.0127,32.9722,33.0127,13200.0
2006-03-17 12:00:00,57.13,57.19,57.12,57.12,9800.0,33.0185,33.0532,33.0127,33.0127,9800.0
2006-03-17 12:05:00,57.12,57.13,57.06,57.1,10900.0,33.0127,33.0185,32.978,33.0011,10900.0
2006-03-17 12:10:00,57.1,57.1,56.96,57.05,20600.0,33.0011,33.0011,32.9202,32.9722,20600.0
2006-03-17 12:15:00,57.05,57.11,57.03,57.1,15600.0,32.9722,33.0069,32.9607,33.0011,15600.0
2006-03-17 12:20:00,57.09,57.11,57.08,57.1,9800.0,32.9954,33.0069,32.9896,33.0011,9800.0
2006-03-17 12:25:00,57.11,57.2,57.1,57.2,29700.0,33.0069,33.0589,33.0011,33.0589,29700.0
2006-03-17 12:30:00,57.18,57.35,57.18,57.32,35600.0,33.0474,33.1456,33.0474,33.1283,35600.0
2006-03-17 12:35:00,57.32,57.37,57.31,57.37,20200.0,33.1283,33.1572,33.1225,33.1572,20200.0
2006-03-17 12:40:00,57.37,57.42,57.28,57.4,27500.0,33.1572,33.1861,33.1052,33.1745,27500.0
2006-03-17 12:45:00,57.4,57.41,57.34,57.34,13200.0,33.1745,33.1803,33.1398,33.1398,13200.0
2006-03-17 12:50:00,57.35,57.37,57.32,57.32,6800.0,33.1456,33.1572,33.1283,33.1283,6800.0
2006-03-17 12:55:00,57.31,57.33,57.27,57.27,8800.0,33.1225,33.1341,33.0994,33.0994,8800.0
2006-03-17 13:00:00,57.28,57.3,57.27,57.3,14800.0,33.1052,33.1167,33.0994,33.1167,14800.0
2006-03-17 13:05:00,57.31,57.33,57.2,57.2,14000.0,33.1225,33.1341,33.0589,33.0589,14000.0
2006-03-17 13:10:00,57.19,57.2,57.06,57.15,44900.0,33.0532,33.0589,32.978,33.03,44900.0
2006-03-17 13:15:00,57.15,57.16,57.13,57.13,12700.0,33.03,33.0358,33.0185,33.0185,12700.0
2006-03-17 13:20:00,57.13,57.14,57.02,57.03,11100.0,33.0185,33.0243,32.9549,32.9607,11100.0
2006-03-17 13:25:00,57.03,57.09,56.93,56.95,37700.0,32.9607,32.9954,32.9029,32.9144,37700.0
2006-03-17 13:30:00,56.96,57.0,56.91,56.96,20400.0,32.9202,32.9433,32.8913,32.9202,20400.0
2006-03-17 13:35:00,56.94,57.07,56.94,57.05,10500.0,32.9087,32.9838,32.9087,32.9722,10500.0
2006-03-17 13:40:00,57.05,57.06,56.87,56.9,20600.0,32.9722,32.978,32.8682,32.8855,20600.0
2006-03-17 13:45:00,56.9,57.0,56.9,57.0,19800.0,32.8855,32.9433,32.8855,32.9433,19800.0
2006-03-17 13:50:00,56.99,57.0,56.98,56.99,9700.0,32.9376,32.9433,32.9318,32.9376,9700.0
2006-03-17 13:55:00,56.99,57.0,56.95,56.96,10500.0,32.9376,32.9433,32.9144,32.9202,10500.0
2006-03-17 14:00:00,56.97,56.99,56.95,56.98,15800.0,32.926,32.9376,32.9144,32.9318,15800.0
2006-03-17 14:05:00,56.96,56.98,56.93,56.95,10800.0,32.9202,32.9318,32.9029,32.9144,10800.0
2006-03-17 14:10:00,56.93,56.94,56.81,56.81,9200.0,32.9029,32.9087,32.8335,32.8335,9200.0
2006-03-17 14:15:00,56.83,56.9,56.81,56.9,12500.0,32.8451,32.8855,32.8335,32.8855,12500.0
2006-03-17 14:20:00,56.9,56.9,56.87,56.88,9200.0,32.8855,32.8855,32.8682,32.874,9200.0
2006-03-17 14:25:00,56.88,56.92,56.86,56.92,12200.0,32.874,32.8971,32.8624,32.8971,12200.0
2006-03-17 14:30:00,56.92,56.93,56.89,56.9,9700.0,32.8971,32.9029,32.8798,32.8855,9700.0
2006-03-17 14:35:00,56.91,56.96,56.89,56.92,14400.0,32.8913,32.9202,32.8798,32.8971,14400.0
2006-03-17 14:40:00,56.95,56.99,56.95,56.98,13700.0,32.9144,32.9376,32.9144,32.9318,13700.0
2006-03-17 14:45:00,56.97,57.0,56.89,57.0,40200.0,32.926,32.9433,32.8798,32.9433,40200.0
2006-03-17 14:50:00,56.99,57.01,56.92,56.93,13600.0,32.9376,32.9491,32.8971,32.9029,13600.0
2006-03-17 14:55:00,56.93,57.04,56.92,57.03,10400.0,32.9029,32.9665,32.8971,32.9607,10400.0
2006-03-17 15:00:00,57.03,57.05,56.98,57.01,18300.0,32.9607,32.9722,32.9318,32.9491,18300.0
2006-03-17 15:05:00,57.01,57.06,57.0,57.05,22100.0,32.9491,32.978,32.9433,32.9722,22100.0
2006-03-17 15:10:00,57.04,57.05,56.97,56.98,27400.0,32.9665,32.9722,32.926,32.9318,27400.0
2006-03-17 15:15:00,56.98,57.03,56.92,56.96,20000.0,32.9318,32.9607,32.8971,32.9202,20000.0
2006-03-17 15:20:00,56.97,57.0,56.93,56.95,12400.0,32.926,32.9433,32.9029,32.9144,12400.0
2006-03-17 15:25:00,56.95,57.0,56.93,56.93,23500.0,32.9144,32.9433,32.9029,32.9029,23500.0
2006-03-17 15:30:00,56.93,56.97,56.87,56.89,19500.0,32.9029,32.926,32.8682,32.8798,19500.0
2006-03-17 15:35:00,56.91,56.91,56.84,56.87,14600.0,32.8913,32.8913,32.8509,32.8682,14600.0
2006-03-17 15:40:00,56.88,56.91,56.87,56.9,34000.0,32.874,32.8913,32.8682,32.8855,34000.0
2006-03-17 15:45:00,56.91,56.99,56.89,56.98,30900.0,32.8913,32.9376,32.8798,32.9318,30900.0
2006-03-17 15:50:00,56.98,57.05,56.98,56.98,92100.0,32.9318,32.9722,32.9318,32.9318,92100.0
2006-03-17 15:55:00,56.98,56.99,56.94,56.98,75000.0,32.9318,32.9376,32.9087,32.9318,75000.0
2006-03-20 09:30:00,56.8,56.97,56.78,56.97,208600.0,32.8278,32.926,32.8162,32.926,208600.0
2006-03-20 09:35:00,57.0,57.15,56.95,56.95,96400.0,32.9433,33.03,32.9144,32.9144,96400.0
2006-03-20 09:40:00,56.85,57.0,56.71,56.95,67200.0,32.8566,32.9433,32.7757,32.9144,67200.0
2006-03-20 09:45:00,56.98,57.0,56.93,57.0,16500.0,32.9318,32.9433,32.9029,32.9433,16500.0
2006-03-20 09:50:00,56.99,57.0,56.83,56.91,18600.0,32.9376,32.9433,32.8451,32.8913,18600.0
2006-03-20 09:55:00,56.87,56.96,56.84,56.91,23300.0,32.8682,32.9202,32.8509,32.8913,23300.0
2006-03-20 10:00:00,56.95,57.02,56.92,56.97,42100.0,32.9144,32.9549,32.8971,32.926,42100.0
2006-03-20 10:05:00,56.95,56.99,56.81,56.88,24700.0,32.9144,32.9376,32.8335,32.874,24700.0
2006-03-20 10:10:00,56.88,56.93,56.84,56.84,22000.0,32.874,32.9029,32.8509,32.8509,22000.0
2006-03-20 10:15:00,56.87,56.89,56.82,56.85,10000.0,32.8682,32.8798,32.8393,32.8566,10000.0
2006-03-20 10:20:00,56.85,56.9,56.85,56.89,12100.0,32.8566,32.8855,32.8566,32.8798,12100.0
2006-03-20 10:25:00,56.87,56.89,56.68,56.72,50000.0,32.8682,32.8798,32.7584,32.7815,50000.0
2006-03-20 10:30:00,56.73,56.77,56.66,56.72,22500.0,32.7873,32.8104,32.7468,32.7815,22500.0
2006-03-20 10:35:00,56.74,56.85,56.7,56.77,22600.0,32.7931,32.8566,32.77,32.8104,22600.0
2006-03-20 10:40:00,56.77,56.79,56.75,56.77,11900.0,32.8104,32.822,32.7989,32.8104,11900.0
2006-03-20 10:45:00,56.77,56.77,56.59,56.68,27200.0,32.8104,32.8104,32.7064,32.7584,27200.0
2006-03-20 10:50:00,56.67,56.71,56.62,56.64,18200.0,32.7526,32.7757,32.7237,32.7353,18200.0
2006-03-20 10:55:00,56.64,56.65,56.6,56.6,18200.0,32.7353,32.7411,32.7122,32.7122,18200.0
2006-03-20 11:00:00,56.6,56.69,56.56,56.56,26600.0,32.7122,32.7642,32.689,32.689,26600.0
2006-03-20 11:05:00,56.56,56.67,56.56,56.67,20400.0,32.689,32.7526,32.689,32.7526,20400.0
2006-03-20 11:10:00,56.69,56.71,56.65,56.7,19800.0,32.7642,32.7757,32.7411,32.77,19800.0
2006-03-20 11:15:00,56.72,56.78,56.71,56.73,13800.0,32.7815,32.8162,32.7757,32.7873,13800.0
2006-03-20 11:20:00,56.77,56.77,56.64,56.71,13400.0,32.8104,32.8104,32.7353,32.7757,13400.0
2006-03-20 11:25:00,56.7,56.72,56.67,56.67,6500.0,32.77,32.7815,32.7526,32.7526,6500.0
2006-03-20 11:30:00,56.7,56.73,56.67,56.7,11300.0,32.77,32.7873,32.7526,32.77,11300.0
2006-03-20 11:35:00,56.68,56.8,56.59,56.79,21100.0,32.7584,32.8278,32.7064,32.822,21100.0
2006-03-20 11:40:00,56.82,56.87,56.56,56.82,175200.0,32.8393,32.8682,32.689,32.8393,175200.0
2006-03-20 11:45:00,56.83,56.91,56.82,56.88,23300.0,32.8451,32.8913,32.8393,32.874,23300.0
2006-03-20 11:50:00,56.87,56.97,56.87,56.96,9100.0,32.8682,32.926,32.8682,32.9202,9100.0
2006-03-20 11:55:00,56.95,56.95,56.86,56.89,15900.0,32.9144,32.9144,32.8624,32.8798,15900.0
2006-03-20 12:00:00,56.9,56.97,56.89,56.93,5700.0,32.8855,32.926,32.8798,32.9029,5700.0
2006-03-20 12:05:00,56.9,56.96,56.89,56.89,6700.0,32.8855,32.9202,32.8798,32.8798,6700.0
2006-03-20 12:10:00,56.87,56.89,56.84,56.86,8700.0,32.8682,32.8798,32.8509,32.8624,8700.0
2006-03-20 12:15:00,56.86,56.87,56.82,56.84,6800.0,32.8624,32.8682,32.8393,32.8509,6800.0
2006-03-20 12:20:00,56.86,56.86,56.75,56.75,14700.0,32.8624,32.8624,32.7989,32.7989,14700.0
2006-03-20 12:25:00,56.74,56.8,56.74,56.8,13100.0,32.7931,32.8278,32.7931,32.8278,13100.0
2006-03-20 12:30:00,56.81,56.88,56.81,56.86,17300.0,32.8335,32.874,32.8335,32.8624,17300.0
2006-03-20 12:35:00,56.86,56.87,56.83,56.85,15300.0,32.8624,32.8682,32.8451,32.8566,15300.0
2006-03-20 12:40:00,56.82,56.88,56.82,56.88,6400.0,32.8393,32.874,32.8393,32.874,6400.0
2006-03-20 12:45:00,56.88,56.99,56.88,56.95,11800.0,32.874,32.9376,32.874,32.9144,11800.0
2006-03-20 12:50:00,56.97,56.98,56.89,56.95,13300.0,32.926,32.9318,32.8798,32.9144,13300.0
2006-03-20 12:55:00,56.93,57.0,56.91,56.95,10200.0,32.9029,32.9433,32.8913,32.9144,10200.0
2006-03-20 13:00:00,56.97,56.97,56.9,56.91,8600.0,32.926,32.926,32.8855,32.8913,8600.0
2006-03-20 13:05:00,56.9,56.9,56.72,56.74,18800.0,32.8855,32.8855,32.7815,32.7931,18800.0
2006-03-20 13:10:00,56.77,56.8,56.74,56.77,9600.0,32.8104,32.8278,32.7931,32.8104,9600.0
2006-03-20 13:15:00,56.78,56.79,56.72,56.75,15300.0,32.8162,32.822,32.7815,32.7989,15300.0
2006-03-20 13:20:00,56.75,56.75,56.7,56.75,10800.0,32.7989,32.7989,32.77,32.7989,10800.0
2006-03-20 13:25:00,56.71,56.76,56.7,56.7,2700.0,32.7757,32.8046,32.77,32.77,2700.0
2006-03-20 13:30:00,56.74,56.76,56.63,56.69,17000.0,32.7931,32.8046,32.7295,32.7642,17000.0
2006-03-20 13:35:00,56.63,56.64,56.45,56.52,62400.0,32.7295,32.7353,32.6255,32.6659,62400.0
2006-03-20 13:40:00,56.52,56.53,56.43,56.5,18600.0,32.6659,32.6717,32.6139,32.6544,18600.0
2006-03-20 13:45:00,56.52,56.58,56.51,56.58,6700.0,32.6659,32.7006,32.6601,32.7006,6700.0
2006-03-20 13:50:00,56.62,56.63,56.56,56.57,9800.0,32.7237,32.7295,32.689,32.6948,9800.0
2006-03-20 13:55:00,56.59,56.62,56.54,56.6,14200.0,32.7064,32.7237,32.6775,32.7122,14200.0
2006-03-20 14:00:00,56.57,56.73,56.56,56.68,19400.0,32.6948,32.7873,32.689,32.7584,19400.0
2006-03-20 14:05:00,56.69,56.73,56.69,56.7,9500.0,32.7642,32.7873,32.7642,32.77,9500.0
2006-03-20 14:10:00,56.72,56.73,56.57,56.61,9500.0,32.7815,32.7873,32.6948,32.7179,9500.0
2006-03-20 14:15:00,56.62,56.72,56.62,56.67,15600.0,32.7237,32.7815,32.7237,32.7526,15600.0
2006-03-20 14:20:00,56.69,56.7,56.6,56.61,14700.0,32.7642,32.77,32.7122,32.7179,14700.0
2006-03-20 14:25:00,56.6,56.63,56.54,56.55,13500.0,32.7122,32.7295,32.6775,32.6833,13500.0
2006-03-20 14:30:00,56.54,56.58,56.47,56.49,26600.0,32.6775,32.7006,32.637,32.6486,26600.0
2006-03-20 14:35:00,56.47,56.54,56.44,56.5,19300.0,32.637,32.6775,32.6197,32.6544,19300.0
2006-03-20 14:40:00,56.5,56.53,56.4,56.41,31800.0,32.6544,32.6717,32.5966,32.6024,31800.0
2006-03-20 14:45:00,56.41,56.44,56.25,56.35,35000.0,32.6024,32.6197,32.5099,32.5677,35000.0
2006-03-20 14:50:00,56.35,56.42,56.3,56.38,56500.0,32.5677,32.6081,32.5388,32.585,56500.0
2006-03-20 14:55:00,56.36,56.42,56.36,56.41,11700.0,32.5735,32.6081,32.5735,32.6024,11700.0
2006-03-20 15:00:00,56.38,56.44,56.37,56.4,27100.0,32.585,32.6197,32.5792,32.5966,27100.0
2006-03-20 15:05:00,56.39,56.68,56.37,56.58,32600.0,32.5908,32.7584,32.5792,32.7006,32600.0
2006-03-20 15:10:00,56.57,56.58,56.49,56.57,32900.0,32.6948,32.7006,32.6486,32.6948,32900.0
2006-03-20 15:15:00,56.57,56.58,56.42,56.51,29800.0,32.6948,32.7006,32.6081,32.6601,29800.0
2006-03-20 15:20:00,56.53,56.54,56.48,56.5,29000.0,32.6717,32.6775,32.6428,32.6544,29000.0
2006-03-20 15:25:00,56.53,56.55,56.41,56.5,41600.0,32.6717,32.6833,32.6024,32.6544,41600.0
2006-03-20 15:30:00,56.46,56.52,56.45,56.51,32800.0,32.6312,32.6659,32.6255,32.6601,32800.0
2006-03-20 15:35:00,56.51,56.55,56.39,56.41,37600.0,32.6601,32.6833,32.5908,32.6024,37600.0
2006-03-20 15:40:00,56.39,56.45,56.38,56.44,21200.0,32.5908,32.6255,32.585,32.6197,21200.0
2006-03-20 15:45:00,56.44,56.46,56.37,56.44,34400.0,32.6197,32.6312,32.5792,32.6197,34400.0
2006-03-20 15:50:00,56.44,56.45,56.43,56.45,49600.0,32.6197,32.6255,32.6139,32.6255,49600.0
2006-03-20 15:55:00,56.44,56.45,56.33,56.33,86600.0,32.6197,32.6255,32.5561,32.5561,86600.0
2006-03-21 09:30:00,56.4,56.49,56.35,56.41,76900.0,32.5966,32.6486,32.5677,32.6024,76900.0
2006-03-21 09:35:00,56.41,56.41,56.05,56.16,28600.0,32.6024,32.6024,32.3943,32.4579,28600.0
2006-03-21 09:40:00,56.17,56.22,55.82,55.89,30500.0,32.4636,32.4925,32.2614,32.3018,30500.0
2006-03-21 09:45:00,55.82,56.14,55.82,56.0,47800.0,32.2614,32.4463,32.2614,32.3654,47800.0
2006-03-21 09:50:00,56.04,56.13,55.93,55.95,31300.0,32.3885,32.4405,32.3249,32.3365,31300.0
2006-03-21 09:55:00,55.94,56.12,55.94,56.05,31500.0,32.3307,32.4347,32.3307,32.3943,31500.0
2006-03-21 10:00:00,56.06,56.11,55.97,56.08,58200.0,32.4001,32.429,32.3481,32.4116,58200.0
2006-03-21 10:05:00,56.06,56.06,55.8,55.82,19400.0,32.4001,32.4001,32.2498,32.2614,19400.0
2006-03-21 10:10:00,55.84,55.96,55.82,55.94,18800.0,32.2729,32.3423,32.2614,32.3307,18800.0
2006-03-21 10:15:00,55.94,56.02,55.94,56.01,18300.0,32.3307,32.3769,32.3307,32.3712,18300.0
2006-03-21 10:20:00,56.01,56.01,55.94,55.95,7200.0,32.3712,32.3712,32.3307,32.3365,7200.0
2006-03-21 10:25:00,55.97,56.05,55.97,56.05,12300.0,32.3481,32.3943,32.3481,32.3943,12300.0
2006-03-21 10:30:00,56.07,56.21,56.07,56.19,17700.0,32.4058,32.4868,32.4058,32.4752,17700.0
2006-03-21 10:35:00,56.19,56.19,56.04,56.05,37100.0,32.4752,32.4752,32.3885,32.3943,37100.0
2006-03-21 10:40:00,56.07,56.26,56.07,56.26,15000.0,32.4058,32.5157,32.4058,32.5157,15000.0
2006-03-21 10:45:00,56.26,56.26,56.14,56.17,6600.0,32.5157,32.5157,32.4463,32.4636,6600.0
2006-03-21 10:50:00,56.17,56.23,56.17,56.22,10200.0,32.4636,32.4983,32.4636,32.4925,10200.0
2006-03-21 10:55:00,56.22,56.23,56.14,56.17,14100.0,32.4925,32.4983,32.4463,32.4636,14100.0
2006-03-21 11:00:00,56.17,56.19,56.09,56.11,17800.0,32.4636,32.4752,32.4174,32.429,17800.0
2006-03-21 11:05:00,56.11,56.15,56.1,56.12,10800.0,32.429,32.4521,32.4232,32.4347,10800.0
2006-03-21 11:10:00,56.13,56.13,56.0,56.07,29700.0,32.4405,32.4405,32.3654,32.4058,29700.0
2006-03-21 11:15:00,56.05,56.17,56.03,56.05,19900.0,32.3943,32.4636,32.3827,32.3943,19900.0
2006-03-21 11:20:00,56.06,56.15,56.04,56.12,8600.0,32.4001,32.4521,32.3885,32.4347,8600.0
2006-03-21 11:25:00,56.11,56.29,56.1,56.29,24000.0,32.429,32.533,32.4232,32.533,24000.0
2006-03-21 11:30:00,56.29,56.3,56.23,56.28,59900.0,32.533,32.5388,32.4983,32.5272,59900.0
2006-03-21 11:35:00,56.28,56.4,56.25,56.36,37600.0,32.5272,32.5966,32.5099,32.5735,37600.0
2006-03-21 11:40:00,56.36,56.38,56.32,56.35,33500.0,32.5735,32.585,32.5503,32.5677,33500.0
2006-03-21 11:45:00,56.34,56.36,56.29,56.3,18100.0,32.5619,32.5735,32.533,32.5388,18100.0
2006-03-21 11:50:00,56.29,56.3,56.16,56.16,14700.0,32.533,32.5388,32.4579,32.4579,14700.0
2006-03-21 11:55:00,56.16,56.22,56.1,56.18,31200.0,32.4579,32.4925,32.4232,32.4694,31200.0
2006-03-21 12:00:00,56.19,56.2,56.15,56.19,13000.0,32.4752,32.481,32.4521,32.4752,13000.0
2006-03-21 12:05:00,56.19,56.21,56.19,56.19,21000.0,32.4752,32.4868,32.4752,32.4752,21000.0
2006-03-21 12:10:00,56.18,56.19,56.12,56.13,19800.0,32.4694,32.4752,32.4347,32.4405,19800.0
2006-03-21 12:15:00,56.13,56.16,56.09,56.1,28400.0,32.4405,32.4579,32.4174,32.4232,28400.0
2006-03-21 12:20:00,56.09,56.1,56.07,56.1,34800.0,32.4174,32.4232,32.4058,32.4232,34800.0
2006-03-21 12:25:00,56.1,56.1,56.06,56.06,17200.0,32.4232,32.4232,32.4001,32.4001,17200.0
2006-03-21 12:30:00,56.07,56.1,56.06,56.06,8800.0,32.4058,32.4232,32.4001,32.4001,8800.0
2006-03-21 12:35:00,56.08,56.08,56.06,56.06,17200.0,32.4116,32.4116,32.4001,32.4001,17200.0
2006-03-21 12:40:00,56.06,56.07,55.97,56.0,19800.0,32.4001,32.4058,32.3481,32.3654,19800.0
2006-03-21 12:45:00,56.03,56.04,55.99,56.0,25200.0,32.3827,32.3885,32.3596,32.3654,25200.0
2006-03-21 12:50:00,56.0,56.03,55.99,56.02,29900.0,32.3654,32.3827,32.3596,32.3769,29900.0
2006-03-21 12:55:00,56.03,56.05,56.02,56.04,24100.0,32.3827,32.3943,32.3769,32.3885,24100.0
2006-03-21 13:00:00,56.05,56.1,56.03,56.1,17700.0,32.3943,32.4232,32.3827,32.4232,17700.0
2006-03-21 13:05:00,56.12,56.17,56.1,56.17,16800.0,32.4347,32.4636,32.4232,32.4636,16800.0
2006-03-21 13:10:00,56.17,56.22,56.14,56.22,9300.0,32.4636,32.4925,32.4463,32.4925,9300.0
2006-03-21 13:15:00,56.22,56.26,56.22,56.25,19400.0,32.4925,32.5157,32.4925,32.5099,19400.0
2006-03-21 13:20:00,56.25,56.28,56.24,56.24,28500.0,32.5099,32.5272,32.5041,32.5041,28500.0
2006-03-21 13:25:00,56.24,56.25,56.18,56.18,23800.0,32.5041,32.5099,32.4694,32.4694,23800.0
2006-03-21 13:30:00,56.17,56.17,56.09,56.09,27200.0,32.4636,32.4636,32.4174,32.4174,27200.0
2006-03-21 13:35:00,56.09,56.16,56.08,56.15,12800.0,32.4174,32.4579,32.4116,32.4521,12800.0
2006-03-21 13:40:00,56.14,56.15,56.07,56.07,16100.0,32.4463,32.4521,32.4058,32.4058,16100.0
2006-03-21 13:45:00,56.07,56.07,55.9,55.91,21200.0,32.4058,32.4058,32.3076,32.3134,21200.0
2006-03-21 13:50:00,56.13,56.13,55.82,55.86,111600.0,32.4405,32.4405,32.2614,32.2845,111600.0
2006-03-21 13:55:00,55.86,55.86,55.76,55.83,26500.0,32.2845,32.2845,32.2267,32.2671,26500.0
2006-03-21 14:00:00,55.83,55.9,55.83,55.86,16600.0,32.2671,32.3076,32.2671,32.2845,16600.0
2006-03-21 14:05:00,55.85,55.94,55.79,55.79,18200.0,32.2787,32.3307,32.244,32.244,18200.0
2006-03-21 14:10:00,55.79,55.85,55.67,55.71,29700.0,32.244,32.2787,32.1747,32.1978,29700.0
2006-03-21 14:15:00,55.78,55.81,55.64,55.75,20000.0,32.2382,32.2556,32.1573,32.2209,20000.0
2006-03-21 14:20:00,55.75,55.75,55.63,55.64,12900.0,32.2209,32.2209,32.1515,32.1573,12900.0
2006-03-21 14:25:00,55.66,55.67,55.36,55.4,50200.0,32.1689,32.1747,31.9955,32.0186,50200.0
2006-03-21 14:30:00,55.42,55.53,55.36,55.47,48200.0,32.0302,32.0938,31.9955,32.0591,48200.0
2006-03-21 14:35:00,55.47,55.52,55.46,55.5,26300.0,32.0591,32.088,32.0533,32.0764,26300.0
2006-03-21 14:40:00,55.5,55.52,55.48,55.5,28900.0,32.0764,32.088,32.0649,32.0764,28900.0
2006-03-21 14:45:00,55.5,55.52,55.44,55.45,15400.0,32.0764,32.088,32.0417,32.0475,15400.0
2006-03-21 14:50:00,55.46,55.49,55.42,55.45,25200.0,32.0533,32.0706,32.0302,32.0475,25200.0
2006-03-21 14:55:00,55.42,55.52,55.35,55.46,27900.0,32.0302,32.088,31.9897,32.0533,27900.0
2006-03-21 15:00:00,55.46,55.47,55.33,55.36,28000.0,32.0533,32.0591,31.9782,31.9955,28000.0
2006-03-21 15:05:00,55.35,55.46,55.24,55.46,108600.0,31.9897,32.0533,31.9261,32.0533,108600.0
2006-03-21 15:10:00,55.45,55.45,55.29,55.32,19900.0,32.0475,32.0475,31.955,31.9724,19900.0
2006-03-21 15:15:00,55.32,55.38,55.32,55.38,14600.0,31.9724,32.0071,31.9724,32.0071,14600.0
2006-03-21 15:20:00,55.38,55.42,55.35,55.42,26500.0,32.0071,32.0302,31.9897,32.0302,26500.0
2006-03-21 15:25:00,55.41,55.51,55.41,55.41,30500.0,32.0244,32.0822,32.0244,32.0244,30500.0
2006-03-21 15:30:00,55.41,55.45,55.31,55.31,30800.0,32.0244,32.0475,31.9666,31.9666,30800.0
2006-03-21 15:35:00,55.31,55.46,55.31,55.44,16900.0,31.9666,32.0533,31.9666,32.0417,16900.0
2006-03-21 15:40:00,55.44,55.46,55.38,55.38,25600.0,32.0417,32.0533,32.0071,32.0071,25600.0
2006-03-21 15:45:00,55.41,55.49,55.4,55.48,25700.0,32.0244,32.0706,32.0186,32.0649,25700.0
2006-03-21 15:50:00,55.47,55.53,55.37,55.38,84000.0,32.0591,32.0938,32.0013,32.0071,84000.0
2006-03-21 15:55:00,55.38,55.5,55.35,55.46,61300.0,32.0071,32.0764,31.9897,32.0533,61300.0
2006-03-22 09:30:00,54.5,55.0,54.05,54.69,276600.0,31.4985,31.7874,31.2384,31.6083,276600.0
2006-03-22 09:35:00,54.69,54.92,54.66,54.88,84200.0,31.6083,31.7412,31.5909,31.7181,84200.0
2006-03-22 09:40:00,54.88,55.06,54.85,55.02,97100.0,31.7181,31.8221,31.7007,31.799,97100.0
2006-03-22 09:45:00,55.03,55.03,54.9,54.95,59100.0,31.8048,31.8048,31.7296,31.7585,59100.0
2006-03-22 09:50:00,55.0,55.02,54.89,54.93,54900.0,31.7874,31.799,31.7239,31.747,54900.0
2006-03-22 09:55:00,55.01,55.01,54.87,54.95,62900.0,31.7932,31.7932,31.7123,31.7585,62900.0
2006-03-22 10:00:00,54.94,55.09,54.9,55.03,66000.0,31.7528,31.8395,31.7296,31.8048,66000.0
2006-03-22 10:05:00,55.05,55.3,55.05,55.29,56600.0,31.8163,31.9608,31.8163,31.955,56600.0
2006-03-22 10:10:00,55.28,55.29,55.02,55.13,60200.0,31.9493,31.955,31.799,31.8626,60200.0
2006-03-22 10:15:00,55.13,55.15,55.02,55.13,44700.0,31.8626,31.8741,31.799,31.8626,44700.0
2006-03-22 10:20:00,55.12,55.15,55.0,55.01,36200.0,31.8568,31.8741,31.7874,31.7932,36200.0
2006-03-22 10:25:00,55.01,55.05,54.91,54.94,36500.0,31.7932,31.8163,31.7354,31.7528,36500.0
2006-03-22 10:30:00,54.91,54.98,54.89,54.91,53500.0,31.7354,31.7759,31.7239,31.7354,53500.0
2006-03-22 10:35:00,54.89,54.97,54.85,54.96,63300.0,31.7239,31.7701,31.7007,31.7643,63300.0
2006-03-22 10:40:00,54.96,55.03,54.96,54.96,34400.0,31.7643,31.8048,31.7643,31.7643,34400.0
2006-03-22 10:45:00,54.96,55.19,54.95,55.07,45300.0,31.7643,31.8972,31.7585,31.8279,45300.0
2006-03-22 10:50:00,55.07,55.19,55.05,55.1,104700.0,31.8279,31.8972,31.8163,31.8452,104700.0
2006-03-22 10:55:00,55.11,55.12,55.01,55.05,58900.0,31.851,31.8568,31.7932,31.8163,58900.0
2006-03-22 11:00:00,55.03,55.09,55.0,55.04,34300.0,31.8048,31.8395,31.7874,31.8106,34300.0
2006-03-22 11:05:00,55.03,55.09,54.96,54.98,29500.0,31.8048,31.8395,31.7643,31.7759,29500.0
2006-03-22 11:10:00,55.0,55.0,54.9,54.92,21100.0,31.7874,31.7874,31.7296,31.7412,21100.0
2006-03-22 11:15:00,54.93,54.94,54.89,54.9,21500.0,31.747,31.7528,31.7239,31.7296,21500.0
2006-03-22 11:20:00,54.91,54.99,54.91,54.99,17600.0,31.7354,31.7817,31.7354,31.7817,17600.0
2006-03-22 11:25:00,54.99,55.05,54.97,55.0,18000.0,31.7817,31.8163,31.7701,31.7874,18000.0
2006-03-22 11:30:00,55.0,55.0,54.94,54.98,14600.0,31.7874,31.7874,31.7528,31.7759,14600.0
2006-03-22 11:35:00,54.98,55.11,54.98,55.08,32000.0,31.7759,31.851,31.7759,31.8337,32000.0
2006-03-22 11:40:00,55.09,55.11,55.03,55.08,17700.0,31.8395,31.851,31.8048,31.8337,17700.0
2006-03-22 11:45:00,55.08,55.1,55.02,55.04,46000.0,31.8337,31.8452,31.799,31.8106,46000.0
2006-03-22 11:50:00,55.05,55.08,55.02,55.06,44800.0,31.8163,31.8337,31.799,31.8221,44800.0
2006-03-22 11:55:00,55.05,55.12,55.05,55.11,11200.0,31.8163,31.8568,31.8163,31.851,11200.0
2006-03-22 12:00:00,55.12,55.2,55.12,55.14,22800.0,31.8568,31.903,31.8568,31.8683,22800.0
2006-03-22 12:05:00,55.13,55.2,55.13,55.13,23300.0,31.8626,31.903,31.8626,31.8626,23300.0
2006-03-22 12:10:00,55.12,55.18,55.12,55.13,23000.0,31.8568,31.8915,31.8568,31.8626,23000.0
2006-03-22 12:15:00,55.13,55.2,55.05,55.06,48900.0,31.8626,31.903,31.8163,31.8221,48900.0
2006-03-22 12:20:00,55.05,55.12,55.05,55.11,16700.0,31.8163,31.8568,31.8163,31.851,16700.0
2006-03-22 12:25:00,55.1,55.1,54.94,54.94,29400.0,31.8452,31.8452,31.7528,31.7528,29400.0
2006-03-22 12:30:00,54.92,54.97,54.92,54.94,31500.0,31.7412,31.7701,31.7412,31.7528,31500.0
2006-03-22 12:35:00,54.94,54.97,54.94,54.96,12700.0,31.7528,31.7701,31.7528,31.7643,12700.0
2006-03-22 12:40:00,54.96,55.16,54.94,55.09,145600.0,31.7643,31.8799,31.7528,31.8395,145600.0
2006-03-22 12:45:00,55.09,55.1,55.06,55.08,18700.0,31.8395,31.8452,31.8221,31.8337,18700.0
2006-03-22 12:50:00,55.08,55.08,55.0,55.01,12900.0,31.8337,31.8337,31.7874,31.7932,12900.0
2006-03-22 12:55:00,55.02,55.1,55.02,55.1,20800.0,31.799,31.8452,31.799,31.8452,20800.0
2006-03-22 13:00:00,55.09,55.2,55.08,55.16,36400.0,31.8395,31.903,31.8337,31.8799,36400.0
2006-03-22 13:05:00,55.15,55.21,55.12,55.2,33600.0,31.8741,31.9088,31.8568,31.903,33600.0
2006-03-22 13:10:00,55.21,55.21,55.13,55.13,21200.0,31.9088,31.9088,31.8626,31.8626,21200.0
2006-03-22 13:15:00,55.14,55.17,55.12,55.16,18100.0,31.8683,31.8857,31.8568,31.8799,18100.0
2006-03-22 13:20:00,55.16,55.19,55.11,55.11,38200.0,31.8799,31.8972,31.851,31.851,38200.0
2006-03-22 13:25:00,55.11,55.15,55.07,55.07,29300.0,31.851,31.8741,31.8279,31.8279,29300.0
2006-03-22 13:30:00,55.07,55.1,55.06,55.1,21100.0,31.8279,31.8452,31.8221,31.8452,21100.0
2006-03-22 13:35:00,55.08,55.08,55.02,55.03,14700.0,31.8337,31.8337,31.799,31.8048,14700.0
2006-03-22 13:40:00,55.03,55.03,54.99,54.99,62400.0,31.8048,31.8048,31.7817,31.7817,62400.0
2006-03-22 13:45:00,54.99,55.0,54.97,55.0,49200.0,31.7817,31.7874,31.7701,31.7874,49200.0
2006-03-22 13:50:00,55.0,55.0,54.9,54.95,49100.0,31.7874,31.7874,31.7296,31.7585,49100.0
2006-03-22 13:55:00,54.94,54.95,54.9,54.93,20700.0,31.7528,31.7585,31.7296,31.747,20700.0
2006-03-22 14:00:00,54.94,54.97,54.91,54.97,39600.0,31.7528,31.7701,31.7354,31.7701,39600.0
2006-03-22 14:05:00,54.98,54.99,54.87,54.87,18300.0,31.7759,31.7817,31.7123,31.7123,18300.0
2006-03-22 14:10:00,54.87,54.87,54.75,54.8,25000.0,31.7123,31.7123,31.6429,31.6718,25000.0
2006-03-22 14:15:00,54.79,55.55,54.56,54.65,87700.0,31.6661,32.1053,31.5331,31.5852,87700.0
2006-03-22 14:20:00,54.65,54.77,54.65,54.67,70500.0,31.5852,31.6545,31.5852,31.5967,70500.0
2006-03-22 14:25:00,54.68,54.73,54.62,54.65,42500.0,31.6025,31.6314,31.5678,31.5852,42500.0
2006-03-22 14:30:00,54.67,54.73,54.64,54.7,62600.0,31.5967,31.6314,31.5794,31.6141,62600.0
2006-03-22 14:35:00,54.7,54.74,54.65,54.65,38500.0,31.6141,31.6372,31.5852,31.5852,38500.0
2006-03-22 14:40:00,54.65,54.66,54.58,54.59,31600.0,31.5852,31.5909,31.5447,31.5505,31600.0
2006-03-22 14:45:00,54.59,54.6,54.54,54.55,59400.0,31.5505,31.5563,31.5216,31.5274,59400.0
2006-03-22 14:50:00,54.55,54.74,54.5,54.72,51600.0,31.5274,31.6372,31.4985,31.6256,51600.0
2006-03-22 14:55:00,54.72,54.8,54.71,54.71,47500.0,31.6256,31.6718,31.6198,31.6198,47500.0
2006-03-22 15:00:00,54.72,54.75,54.69,54.75,33500.0,31.6256,31.6429,31.6083,31.6429,33500.0
2006-03-22 15:05:00,54.74,54.83,54.73,54.79,26700.0,31.6372,31.6892,31.6314,31.6661,26700.0
2006-03-22 15:10:00,54.78,54.78,54.72,54.73,16400.0,31.6603,31.6603,31.6256,31.6314,16400.0
2006-03-22 15:15:00,54.74,54.84,54.73,54.84,38800.0,31.6372,31.695,31.6314,31.695,38800.0
2006-03-22 15:20:00,54.86,54.93,54.83,54.89,46200.0,31.7065,31.747,31.6892,31.7239,46200.0
2006-03-22 15:25:00,54.88,55.04,54.88,55.03,49800.0,31.7181,31.8106,31.7181,31.8048,49800.0
2006-03-22 15:30:00,55.03,55.08,54.96,55.08,66300.0,31.8048,31.8337,31.7643,31.8337,66300.0
2006-03-22 15:35:00,55.07,55.14,55.0,55.0,63600.0,31.8279,31.8683,31.7874,31.7874,63600.0
2006-03-22 15:40:00,55.0,55.17,54.99,55.17,40100.0,31.7874,31.8857,31.7817,31.8857,40100.0
2006-03-22 15:45:00,55.17,55.28,55.17,55.2,71900.0,31.8857,31.9493,31.8857,31.903,71900.0
2006-03-22 15:50:00,55.21,55.26,55.18,55.21,55300.0,31.9088,31.9377,31.8915,31.9088,55300.0
2006-03-22 15:55:00,55.19,55.2,55.11,55.12,85000.0,31.8972,31.903,31.851,31.8568,85000.0
2006-03-23 09:30:00,55.21,55.68,55.17,55.55,52600.0,31.9088,32.1804,31.8857,32.1053,52600.0
2006-03-23 09:35:00,55.56,55.6,55.3,55.42,21700.0,32.1111,32.1342,31.9608,32.0302,21700.0
2006-03-23 09:40:00,55.36,55.58,55.36,55.55,31800.0,31.9955,32.1226,31.9955,32.1053,31800.0
2006-03-23 09:45:00,55.53,55.56,55.45,55.47,30200.0,32.0938,32.1111,32.0475,32.0591,30200.0
2006-03-23 09:50:00,55.44,55.56,55.34,55.51,34400.0,32.0417,32.1111,31.9839,32.0822,34400.0
2006-03-23 09:55:00,55.5,55.65,55.46,55.48,14500.0,32.0764,32.1631,32.0533,32.0649,14500.0
2006-03-23 10:00:00,55.49,55.56,55.45,55.52,22800.0,32.0706,32.1111,32.0475,32.088,22800.0
2006-03-23 10:05:00,55.49,55.49,55.35,55.38,35600.0,32.0706,32.0706,31.9897,32.0071,35600.0
2006-03-23 10:10:00,55.39,55.42,55.27,55.27,21700.0,32.0128,32.0302,31.9435,31.9435,21700.0
2006-03-23 10:15:00,55.27,55.28,55.05,55.25,26400.0,31.9435,31.9493,31.8163,31.9319,26400.0
2006-03-23 10:20:00,55.25,55.29,55.25,55.27,8600.0,31.9319,31.955,31.9319,31.9435,8600.0
2006-03-23 10:25:00,55.26,55.31,55.22,55.23,15500.0,31.9377,31.9666,31.9146,31.9204,15500.0
2006-03-23 10:30:00,55.24,55.27,54.92,54.99,47200.0,31.9261,31.9435,31.7412,31.7817,47200.0
2006-03-23 10:35:00,55.0,55.07,54.9,55.01,77300.0,31.7874,31.8279,31.7296,31.7932,77300.0
2006-03-23 10:40:00,55.0,55.03,54.93,54.97,21900.0,31.7874,31.8048,31.747,31.7701,21900.0
2006-03-23 10:45:00,54.92,55.03,54.88,55.03,30600.0,31.7412,31.8048,31.7181,31.8048,30600.0
2006-03-23 10:50:00,55.02,55.15,55.01,55.15,158900.0,31.799,31.8741,31.7932,31.8741,158900.0
2006-03-23 10:55:00,55.15,55.18,55.09,55.09,13400.0,31.8741,31.8915,31.8395,31.8395,13400.0
2006-03-23 11:00:00,55.1,55.14,54.92,54.92,181300.0,31.8452,31.8683,31.7412,31.7412,181300.0
2006-03-23 11:05:00,54.93,55.0,54.93,55.0,23900.0,31.747,31.7874,31.747,31.7874,23900.0
2006-03-23 11:10:00,55.02,55.27,55.02,55.23,16600.0,31.799,31.9435,31.799,31.9204,16600.0
2006-03-23 11:15:00,55.24,55.26,55.13,55.16,9700.0,31.9261,31.9377,31.8626,31.8799,9700.0
2006-03-23 11:20:00,55.14,55.33,55.13,55.33,24200.0,31.8683,31.9782,31.8626,31.9782,24200.0
2006-03-23 11:25:00,55.34,55.34,55.25,55.27,12400.0,31.9839,31.9839,31.9319,31.9435,12400.0
2006-03-23 11:30:00,55.25,55.25,55.11,55.13,13900.0,31.9319,31.9319,31.851,31.8626,13900.0
2006-03-23 11:35:00,55.13,55.24,55.12,55.24,22900.0,31.8626,31.9261,31.8568,31.9261,22900.0
2006-03-23 11:40:00,55.24,55.29,55.11,55.12,18800.0,31.9261,31.955,31.851,31.8568,18800.0
2006-03-23 11:45:00,55.12,55.13,55.05,55.07,32000.0,31.8568,31.8626,31.8163,31.8279,32000.0
2006-03-23 11:50:00,55.06,55.13,55.05,55.13,18900.0,31.8221,31.8626,31.8163,31.8626,18900.0
2006-03-23 11:55:00,55.13,55.18,55.13,55.14,10600.0,31.8626,31.8915,31.8626,31.8683,10600.0
2006-03-23 12:00:00,55.14,55.15,55.12,55.13,9900.0,31.8683,31.8741,31.8568,31.8626,9900.0
2006-03-23 12:05:00,55.12,55.13,55.01,55.03,40900.0,31.8568,31.8626,31.7932,31.8048,40900.0
2006-03-23 12:10:00,55.04,55.08,55.04,55.07,9200.0,31.8106,31.8337,31.8106,31.8279,9200.0
2006-03-23 12:15:00,55.07,55.15,55.07,55.14,16000.0,31.8279,31.8741,31.8279,31.8683,16000.0
2006-03-23 12:20:00,55.14,55.24,55.12,55.21,11200.0,31.8683,31.9261,31.8568,31.9088,11200.0
2006-03-23 12:25:00,55.21,55.22,55.14,55.15,9000.0,31.9088,31.9146,31.8683,31.8741,9000.0
2006-03-23 12:30:00,55.15,55.17,55.15,55.15,59300.0,31.8741,31.8857,31.8741,31.8741,59300.0
2006-03-23 12:35:00,55.14,55.14,55.1,55.1,12700.0,31.8683,31.8683,31.8452,31.8452,12700.0
2006-03-23 12:40:00,55.11,55.12,55.08,55.09,24200.0,31.851,31.8568,31.8337,31.8395,24200.0
2006-03-23 12:45:00,55.09,55.16,55.07,55.12,44800.0,31.8395,31.8799,31.8279,31.8568,44800.0
2006-03-23 12:50:00,55.12,55.12,55.0,55.07,14600.0,31.8568,31.8568,31.7874,31.8279,14600.0
2006-03-23 12:55:00,55.07,55.13,55.05,55.13,29800.0,31.8279,31.8626,31.8163,31.8626,29800.0
2006-03-23 13:00:00,55.13,55.13,55.02,55.08,18400.0,31.8626,31.8626,31.799,31.8337,18400.0
2006-03-23 13:05:00,55.09,55.15,55.09,55.11,9700.0,31.8395,31.8741,31.8395,31.851,9700.0
2006-03-23 13:10:00,55.11,55.11,54.99,54.99,7600.0,31.851,31.851,31.7817,31.7817,7600.0
2006-03-23 13:15:00,55.0,55.0,54.98,55.0,12800.0,31.7874,31.7874,31.7759,31.7874,12800.0
2006-03-23 13:20:00,54.99,55.08,54.99,55.08,14000.0,31.7817,31.8337,31.7817,31.8337,14000.0
2006-03-23 13:25:00,55.09,55.16,55.08,55.11,11900.0,31.8395,31.8799,31.8337,31.851,11900.0
2006-03-23 13:30:00,55.1,55.11,55.06,55.06,10800.0,31.8452,31.851,31.8221,31.8221,10800.0
2006-03-23 13:35:00,55.07,55.08,55.0,55.02,19200.0,31.8279,31.8337,31.7874,31.799,19200.0
2006-03-23 13:40:00,55.02,55.06,54.98,55.02,17200.0,31.799,31.8221,31.7759,31.799,17200.0
2006-03-23 13:45:00,55.02,55.05,54.99,55.0,33300.0,31.799,31.8163,31.7817,31.7874,33300.0
2006-03-23 13:50:00,55.0,55.06,54.95,54.97,20000.0,31.7874,31.8221,31.7585,31.7701,20000.0
2006-03-23 13:55:00,54.96,55.09,54.9,55.02,178500.0,31.7643,31.8395,31.7296,31.799,178500.0
2006-03-23 14:00:00,54.99,55.09,54.91,54.96,176700.0,31.7817,31.8395,31.7354,31.7643,176700.0
2006-03-23 14:05:00,54.94,55.0,54.9,54.96,16700.0,31.7528,31.7874,31.7296,31.7643,16700.0
2006-03-23 14:10:00,54.95,54.97,54.92,54.96,9800.0,31.7585,31.7701,31.7412,31.7643,9800.0
2006-03-23 14:15:00,54.97,54.98,54.9,54.9,19000.0,31.7701,31.7759,31.7296,31.7296,19000.0
2006-03-23 14:20:00,54.92,54.96,54.84,54.9,32000.0,31.7412,31.7643,31.695,31.7296,32000.0
2006-03-23 14:25:00,54.9,54.9,54.86,54.87,7700.0,31.7296,31.7296,31.7065,31.7123,7700.0
2006-03-23 14:30:00,54.88,54.89,54.84,54.87,15800.0,31.7181,31.7239,31.695,31.7123,15800.0
2006-03-23 14:35:00,54.88,54.9,54.81,54.82,41700.0,31.7181,31.7296,31.6776,31.6834,41700.0
2006-03-23 14:40:00,54.81,54.87,54.76,54.77,26000.0,31.6776,31.7123,31.6487,31.6545,26000.0
2006-03-23 14:45:00,54.78,54.87,54.73,54.75,44700.0,31.6603,31.7123,31.6314,31.6429,44700.0
2006-03-23 14:50:00,54.75,54.78,54.74,54.74,27400.0,31.6429,31.6603,31.6372,31.6372,27400.0
2006-03-23 14:55:00,54.74,54.77,54.65,54.74,44900.0,31.6372,31.6545,31.5852,31.6372,44900.0
2006-03-23 15:00:00,54.73,54.77,54.6,54.77,42800.0,31.6314,31.6545,31.5563,31.6545,42800.0
2006-03-23 15:05:00,54.78,54.85,54.75,54.76,31100.0,31.6603,31.7007,31.6429,31.6487,31100.0
2006-03-23 15:10:00,54.74,54.84,54.74,54.82,21500.0,31.6372,31.695,31.6372,31.6834,21500.0
2006-03-23 15:15:00,54.79,54.87,54.79,54.8,23200.0,31.6661,31.7123,31.6661,31.6718,23200.0
2006-03-23 15:20:00,54.84,54.85,54.75,54.77,229300.0,31.695,31.7007,31.6429,31.6545,229300.0
2006-03-23 15:25:00,54.78,54.8,54.72,54.74,33000.0,31.6603,31.6718,31.6256,31.6372,33000.0
2006-03-23 15:30:00,54.75,54.77,54.69,54.71,29200.0,31.6429,31.6545,31.6083,31.6198,29200.0
2006-03-23 15:35:00,54.74,54.74,54.68,54.7,37000.0,31.6372,31.6372,31.6025,31.6141,37000.0
2006-03-23 15:40:00,54.7,54.7,54.61,54.61,60300.0,31.6141,31.6141,31.562,31.562,60300.0
2006-03-23 15:45:00,54.64,54.64,54.59,54.63,70800.0,31.5794,31.5794,31.5505,31.5736,70800.0
2006-03-23 15:50:00,54.63,54.67,54.59,54.62,61900.0,31.5736,31.5967,31.5505,31.5678,61900.0
2006-03-23 15:55:00,54.62,54.63,54.55,54.55,113700.0,31.5678,31.5736,31.5274,31.5274,113700.0
2006-03-24 09:30:00,54.77,54.77,54.5,54.62,43800.0,31.6545,31.6545,31.4985,31.5678,43800.0
2006-03-24 09:35:00,54.62,54.62,54.35,54.35,27600.0,31.5678,31.5678,31.4118,31.4118,27600.0
2006-03-24 09:40:00,54.42,54.65,54.38,54.65,59300.0,31.4522,31.5852,31.4291,31.5852,59300.0
2006-03-24 09:45:00,54.65,54.84,54.56,54.56,78100.0,31.5852,31.695,31.5331,31.5331,78100.0
2006-03-24 09:50:00,54.56,54.67,54.51,54.6,36800.0,31.5331,31.5967,31.5042,31.5563,36800.0
2006-03-24 09:55:00,54.6,54.65,54.54,54.65,160600.0,31.5563,31.5852,31.5216,31.5852,160600.0
2006-03-24 10:00:00,54.65,54.67,54.64,54.67,45400.0,31.5852,31.5967,31.5794,31.5967,45400.0
2006-03-24 10:05:00,54.67,54.76,54.63,54.63,23800.0,31.5967,31.6487,31.5736,31.5736,23800.0
2006-03-24 10:10:00,54.64,54.75,54.5,54.56,32300.0,31.5794,31.6429,31.4985,31.5331,32300.0
2006-03-24 10:15:00,54.57,54.57,54.37,54.39,45000.0,31.5389,31.5389,31.4233,31.4349,45000.0
2006-03-24 10:20:00,54.39,54.45,54.3,54.3,64500.0,31.4349,31.4696,31.3829,31.3829,64500.0
2006-03-24 10:25:00,54.31,54.36,54.3,54.36,68500.0,31.3886,31.4175,31.3829,31.4175,68500.0
2006-03-24 10:30:00,54.35,54.4,54.33,54.37,46400.0,31.4118,31.4407,31.4002,31.4233,46400.0
2006-03-24 10:35:00,54.37,54.45,54.36,54.43,38600.0,31.4233,31.4696,31.4175,31.458,38600.0
2006-03-24 10:40:00,54.44,54.47,54.43,54.46,29500.0,31.4638,31.4811,31.458,31.4753,29500.0
2006-03-24 10:45:00,54.47,54.48,54.45,54.46,20000.0,31.4811,31.4869,31.4696,31.4753,20000.0
2006-03-24 10:50:00,54.46,54.46,54.34,54.35,32100.0,31.4753,31.4753,31.406,31.4118,32100.0
2006-03-24 10:55:00,54.35,54.43,54.33,54.42,31400.0,31.4118,31.458,31.4002,31.4522,31400.0
2006-03-24 11:00:00,54.42,54.47,54.36,54.45,32100.0,31.4522,31.4811,31.4175,31.4696,32100.0
2006-03-24 11:05:00,54.48,54.48,54.37,54.4,73800.0,31.4869,31.4869,31.4233,31.4407,73800.0
2006-03-24 11:10:00,54.4,54.41,54.35,54.37,35400.0,31.4407,31.4464,31.4118,31.4233,35400.0
2006-03-24 11:15:00,54.35,54.38,54.29,54.29,192000.0,31.4118,31.4291,31.3771,31.3771,192000.0
2006-03-24 11:20:00,54.29,54.3,54.2,54.23,66900.0,31.3771,31.3829,31.3251,31.3424,66900.0
2006-03-24 11:25:00,54.23,54.25,54.18,54.22,33000.0,31.3424,31.354,31.3135,31.3366,33000.0
2006-03-24 11:30:00,54.22,54.24,54.15,54.15,42600.0,31.3366,31.3482,31.2962,31.2962,42600.0
2006-03-24 11:35:00,54.16,54.16,54.0,54.03,86400.0,31.302,31.302,31.2095,31.2268,86400.0
2006-03-24 11:40:00,54.03,54.09,54.0,54.01,100400.0,31.2268,31.2615,31.2095,31.2153,100400.0
2006-03-24 11:45:00,53.99,54.05,53.94,54.03,62100.0,31.2037,31.2384,31.1748,31.2268,62100.0
2006-03-24 11:50:00,54.02,54.02,53.98,54.01,41300.0,31.221,31.221,31.1979,31.2153,41300.0
2006-03-24 11:55:00,54.0,54.02,53.96,53.96,39400.0,31.2095,31.221,31.1864,31.1864,39400.0
2006-03-24 12:00:00,53.98,53.99,53.94,53.98,20700.0,31.1979,31.2037,31.1748,31.1979,20700.0
2006-03-24 12:05:00,53.99,54.15,53.99,54.1,35000.0,31.2037,31.2962,31.2037,31.2673,35000.0
2006-03-24 12:10:00,54.11,54.15,53.98,53.98,34100.0,31.2731,31.2962,31.1979,31.1979,34100.0
2006-03-24 12:15:00,53.96,53.97,53.93,53.95,15200.0,31.1864,31.1921,31.169,31.1806,15200.0
2006-03-24 12:20:00,53.96,54.03,53.94,54.0,26800.0,31.1864,31.2268,31.1748,31.2095,26800.0
2006-03-24 12:25:00,54.0,54.02,53.93,53.94,22100.0,31.2095,31.221,31.169,31.1748,22100.0
2006-03-24 12:30:00,53.93,53.98,53.93,53.94,26400.0,31.169,31.1979,31.169,31.1748,26400.0
2006-03-24 12:35:00,53.95,53.96,53.91,53.92,24200.0,31.1806,31.1864,31.1575,31.1632,24200.0
2006-03-24 12:40:00,53.91,53.91,53.8,53.84,71300.0,31.1575,31.1575,31.0939,31.117,71300.0
2006-03-24 12:45:00,53.84,54.02,53.84,54.0,46200.0,31.117,31.221,31.117,31.2095,46200.0
2006-03-24 12:50:00,54.0,54.05,53.99,54.02,36600.0,31.2095,31.2384,31.2037,31.221,36600.0
2006-03-24 12:55:00,54.02,54.14,54.01,54.14,23400.0,31.221,31.2904,31.2153,31.2904,23400.0
2006-03-24 13:00:00,54.14,54.17,54.12,54.15,68700.0,31.2904,31.3077,31.2788,31.2962,68700.0
2006-03-24 13:05:00,54.16,54.2,54.14,54.16,36400.0,31.302,31.3251,31.2904,31.302,36400.0
2006-03-24 13:10:00,54.17,54.19,54.13,54.17,40700.0,31.3077,31.3193,31.2846,31.3077,40700.0
2006-03-24 13:15:00,54.18,54.18,54.12,54.16,68700.0,31.3135,31.3135,31.2788,31.302,68700.0
2006-03-24 13:20:00,54.16,54.21,54.1,54.16,40300.0,31.302,31.3309,31.2673,31.302,40300.0
2006-03-24 13:25:00,54.14,54.3,54.14,54.27,101700.0,31.2904,31.3829,31.2904,31.3655,101700.0
2006-03-24 13:30:00,54.26,54.26,54.1,54.23,52700.0,31.3598,31.3598,31.2673,31.3424,52700.0
2006-03-24 13:35:00,54.23,54.3,54.21,54.3,33900.0,31.3424,31.3829,31.3309,31.3829,33900.0
2006-03-24 13:40:00,54.3,54.37,54.26,54.37,36100.0,31.3829,31.4233,31.3598,31.4233,36100.0
2006-03-24 13:45:00,54.37,54.38,54.26,54.3,33400.0,31.4233,31.4291,31.3598,31.3829,33400.0
2006-03-24 13:50:00,54.31,54.33,54.28,54.32,19800.0,31.3886,31.4002,31.3713,31.3944,19800.0
2006-03-24 13:55:00,54.33,54.36,54.31,54.32,30300.0,31.4002,31.4175,31.3886,31.3944,30300.0
2006-03-24 14:00:00,54.32,54.34,54.27,54.3,25400.0,31.3944,31.406,31.3655,31.3829,25400.0
2006-03-24 14:05:00,54.31,54.32,54.29,54.32,18200.0,31.3886,31.3944,31.3771,31.3944,18200.0
2006-03-24 14:10:00,54.32,54.55,54.32,54.5,52700.0,31.3944,31.5274,31.3944,31.4985,52700.0
2006-03-24 14:15:00,54.51,54.54,54.45,54.47,65400.0,31.5042,31.5216,31.4696,31.4811,65400.0
2006-03-24 14:20:00,54.45,54.45,54.3,54.35,21600.0,31.4696,31.4696,31.3829,31.4118,21600.0
2006-03-24 14:25:00,54.34,54.41,54.32,54.41,19100.0,31.406,31.4464,31.3944,31.4464,19100.0
2006-03-24 14:30:00,54.41,54.45,54.29,54.33,87800.0,31.4464,31.4696,31.3771,31.4002,87800.0
2006-03-24 14:35:00,54.33,54.4,54.33,54.37,15400.0,31.4002,31.4407,31.4002,31.4233,15400.0
2006-03-24 14:40:00,54.36,54.49,54.33,54.41,26700.0,31.4175,31.4927,31.4002,31.4464,26700.0
2006-03-24 14:45:00,54.4,54.46,54.33,54.4,27500.0,31.4407,31.4753,31.4002,31.4407,27500.0
2006-03-24 14:50:00,54.37,54.42,54.35,54.37,26100.0,31.4233,31.4522,31.4118,31.4233,26100.0
2006-03-24 14:55:00,54.38,54.39,54.19,54.22,24200.0,31.4291,31.4349,31.3193,31.3366,24200.0
2006-03-24 15:00:00,54.2,54.33,54.19,54.3,20700.0,31.3251,31.4002,31.3193,31.3829,20700.0
2006-03-24 15:05:00,54.3,54.4,54.29,54.4,25000.0,31.3829,31.4407,31.3771,31.4407,25000.0
2006-03-24 15:10:00,54.39,54.39,54.32,54.33,26700.0,31.4349,31.4349,31.3944,31.4002,26700.0
2006-03-24 15:15:00,54.33,54.34,54.22,54.25,18400.0,31.4002,31.406,31.3366,31.354,18400.0
2006-03-24 15:20:00,54.25,54.35,54.23,54.35,24700.0,31.354,31.4118,31.3424,31.4118,24700.0
2006-03-24 15:25:00,54.34,54.4,54.34,54.38,21000.0,31.406,31.4407,31.406,31.4291,21000.0
2006-03-24 15:30:00,54.4,54.5,54.4,54.49,29800.0,31.4407,31.4985,31.4407,31.4927,29800.0
2006-03-24 15:35:00,54.48,54.5,54.45,54.46,58800.0,31.4869,31.4985,31.4696,31.4753,58800.0
2006-03-24 15:40:00,54.44,54.49,54.3,54.33,42000.0,31.4638,31.4927,31.3829,31.4002,42000.0
2006-03-24 15:45:00,54.32,54.32,54.16,54.2,44400.0,31.3944,31.3944,31.302,31.3251,44400.0
2006-03-24 15:50:00,54.2,54.37,54.2,54.35,49700.0,31.3251,31.4233,31.3251,31.4118,49700.0
2006-03-24 15:55:00,54.35,54.4,54.3,54.32,43400.0,31.4118,31.4407,31.3829,31.3944,43400.0
2006-03-27 09:30:00,54.8,54.84,54.68,54.75,122500.0,31.6718,31.695,31.6025,31.6429,122500.0
2006-03-27 09:35:00,54.69,54.86,54.59,54.84,101700.0,31.6083,31.7065,31.5505,31.695,101700.0
2006-03-27 09:40:00,54.83,55.27,54.83,55.12,81700.0,31.6892,31.9435,31.6892,31.8568,81700.0
2006-03-27 09:45:00,55.2,55.21,54.88,54.92,117400.0,31.903,31.9088,31.7181,31.7412,117400.0
2006-03-27 09:50:00,54.89,54.89,54.7,54.73,41100.0,31.7239,31.7239,31.6141,31.6314,41100.0
2006-03-27 09:55:00,54.73,54.73,54.4,54.4,60800.0,31.6314,31.6314,31.4407,31.4407,60800.0
2006-03-27 10:00:00,54.47,54.63,54.4,54.56,92100.0,31.4811,31.5736,31.4407,31.5331,92100.0
2006-03-27 10:05:00,54.56,54.57,54.49,54.5,54900.0,31.5331,31.5389,31.4927,31.4985,54900.0
2006-03-27 10:10:00,54.53,54.55,54.28,54.4,37100.0,31.5158,31.5274,31.3713,31.4407,37100.0
2006-03-27 10:15:00,54.34,54.43,54.32,54.41,38400.0,31.406,31.458,31.3944,31.4464,38400.0
2006-03-27 10:20:00,54.41,54.42,54.21,54.29,28700.0,31.4464,31.4522,31.3309,31.3771,28700.0
2006-03-27 10:25:00,54.3,54.61,54.29,54.6,17900.0,31.3829,31.562,31.3771,31.5563,17900.0
2006-03-27 10:30:00,54.65,54.8,54.61,54.8,19700.0,31.5852,31.6718,31.562,31.6718,19700.0
2006-03-27 10:35:00,54.8,54.9,54.71,54.82,28800.0,31.6718,31.7296,31.6198,31.6834,28800.0
2006-03-27 10:40:00,54.83,54.9,54.83,54.88,27000.0,31.6892,31.7296,31.6892,31.7181,27000.0
2006-03-27 10:45:00,54.88,54.88,54.68,54.78,47200.0,31.7181,31.7181,31.6025,31.6603,47200.0
2006-03-27 10:50:00,54.75,54.78,54.7,54.76,12700.0,31.6429,31.6603,31.6141,31.6487,12700.0
2006-03-27 10:55:00,54.76,54.77,54.66,54.66,13800.0,31.6487,31.6545,31.5909,31.5909,13800.0
2006-03-27 11:00:00,54.65,54.66,54.57,54.65,26400.0,31.5852,31.5909,31.5389,31.5852,26400.0
2006-03-27 11:05:00,54.68,54.69,54.61,54.64,17100.0,31.6025,31.6083,31.562,31.5794,17100.0
2006-03-27 11:10:00,54.6,54.75,54.57,54.7,23400.0,31.5563,31.6429,31.5389,31.6141,23400.0
2006-03-27 11:15:00,54.7,54.8,54.65,54.76,25500.0,31.6141,31.6718,31.5852,31.6487,25500.0
2006-03-27 11:20:00,54.76,54.82,54.73,54.82,21600.0,31.6487,31.6834,31.6314,31.6834,21600.0
2006-03-27 11:25:00,54.82,54.84,54.66,54.68,12000.0,31.6834,31.695,31.5909,31.6025,12000.0
2006-03-27 11:30:00,54.67,54.85,54.67,54.83,26500.0,31.5967,31.7007,31.5967,31.6892,26500.0
2006-03-27 11:35:00,54.82,54.86,54.81,54.85,25800.0,31.6834,31.7065,31.6776,31.7007,25800.0
2006-03-27 11:40:00,54.85,54.9,54.84,54.9,44100.0,31.7007,31.7296,31.695,31.7296,44100.0
2006-03-27 11:45:00,54.87,54.91,54.87,54.9,20400.0,31.7123,31.7354,31.7123,31.7296,20400.0
2006-03-27 11:50:00,54.9,54.9,54.77,54.77,65400.0,31.7296,31.7296,31.6545,31.6545,65400.0
2006-03-27 11:55:00,54.78,54.79,54.69,54.69,13200.0,31.6603,31.6661,31.6083,31.6083,13200.0
2006-03-27 12:00:00,54.7,54.8,54.7,54.78,8000.0,31.6141,31.6718,31.6141,31.6603,8000.0
2006-03-27 12:05:00,54.79,54.82,54.77,54.8,9500.0,31.6661,31.6834,31.6545,31.6718,9500.0
2006-03-27 12:10:00,54.81,54.81,54.77,54.78,6200.0,31.6776,31.6776,31.6545,31.6603,6200.0
2006-03-27 12:15:00,54.79,54.79,54.62,54.62,14100.0,31.6661,31.6661,31.5678,31.5678,14100.0
2006-03-27 12:20:00,54.64,54.73,54.63,54.73,13600.0,31.5794,31.6314,31.5736,31.6314,13600.0
2006-03-27 12:25:00,54.72,54.76,54.72,54.76,4500.0,31.6256,31.6487,31.6256,31.6487,4500.0
2006-03-27 12:30:00,54.77,54.8,54.76,54.78,10200.0,31.6545,31.6718,31.6487,31.6603,10200.0
2006-03-27 12:35:00,54.76,54.83,54.76,54.76,11000.0,31.6487,31.6892,31.6487,31.6487,11000.0
2006-03-27 12:40:00,54.77,54.82,54.75,54.77,9700.0,31.6545,31.6834,31.6429,31.6545,9700.0
2006-03-27 12:45:00,54.76,54.79,54.75,54.78,117800.0,31.6487,31.6661,31.6429,31.6603,117800.0
2006-03-27 12:50:00,54.78,54.8,54.78,54.8,40000.0,31.6603,31.6718,31.6603,31.6718,40000.0
2006-03-27 12:55:00,54.8,54.8,54.78,54.79,11000.0,31.6718,31.6718,31.6603,31.6661,11000.0
2006-03-27 13:00:00,54.79,54.79,54.77,54.77,21000.0,31.6661,31.6661,31.6545,31.6545,21000.0
2006-03-27 13:05:00,54.78,54.84,54.76,54.83,79300.0,31.6603,31.695,31.6487,31.6892,79300.0
2006-03-27 13:10:00,54.81,54.83,54.8,54.83,7200.0,31.6776,31.6892,31.6718,31.6892,7200.0
2006-03-27 13:15:00,54.82,54.89,54.82,54.89,7700.0,31.6834,31.7239,31.6834,31.7239,7700.0
2006-03-27 13:20:00,54.9,54.99,54.9,54.97,16500.0,31.7296,31.7817,31.7296,31.7701,16500.0
2006-03-27 13:25:00,54.99,54.99,54.95,54.97,6100.0,31.7817,31.7817,31.7585,31.7701,6100.0
2006-03-27 13:30:00,54.97,54.98,54.9,54.92,11800.0,31.7701,31.7759,31.7296,31.7412,11800.0
2006-03-27 13:35:00,54.91,54.97,54.91,54.97,12600.0,31.7354,31.7701,31.7354,31.7701,12600.0
2006-03-27 13:40:00,54.97,54.98,54.95,54.97,7900.0,31.7701,31.7759,31.7585,31.7701,7900.0
2006-03-27 13:45:00,54.98,54.99,54.89,54.9,10200.0,31.7759,31.7817,31.7239,31.7296,10200.0
2006-03-27 13:50:00,54.91,54.93,54.89,54.93,7200.0,31.7354,31.747,31.7239,31.747,7200.0
2006-03-27 13:55:00,54.91,54.98,54.91,54.91,9800.0,31.7354,31.7759,31.7354,31.7354,9800.0
2006-03-27 14:00:00,54.91,54.91,54.86,54.9,9400.0,31.7354,31.7354,31.7065,31.7296,9400.0
2006-03-27 14:05:00,54.91,54.94,54.9,54.91,6800.0,31.7354,31.7528,31.7296,31.7354,6800.0
2006-03-27 14:10:00,54.91,54.94,54.9,54.94,10400.0,31.7354,31.7528,31.7296,31.7528,10400.0
2006-03-27 14:15:00,54.94,54.94,54.89,54.9,13500.0,31.7528,31.7528,31.7239,31.7296,13500.0
2006-03-27 14:20:00,54.89,54.9,54.88,54.89,43800.0,31.7239,31.7296,31.7181,31.7239,43800.0
2006-03-27 14:25:00,54.89,54.9,54.88,54.9,23900.0,31.7239,31.7296,31.7181,31.7296,23900.0
2006-03-27 14:30:00,54.9,54.9,54.87,54.88,28500.0,31.7296,31.7296,31.7123,31.7181,28500.0
2006-03-27 14:35:00,54.88,54.9,54.87,54.89,20900.0,31.7181,31.7296,31.7123,31.7239,20900.0
2006-03-27 14:40:00,54.89,54.9,54.86,54.88,17900.0,31.7239,31.7296,31.7065,31.7181,17900.0
2006-03-27 14:45:00,54.88,54.9,54.86,54.9,22200.0,31.7181,31.7296,31.7065,31.7296,22200.0
2006-03-27 14:50:00,54.89,54.89,54.85,54.86,14900.0,31.7239,31.7239,31.7007,31.7065,14900.0
2006-03-27 14:55:00,54.86,54.86,54.84,54.85,11200.0,31.7065,31.7065,31.695,31.7007,11200.0
2006-03-27 15:00:00,54.85,54.87,54.82,54.86,34600.0,31.7007,31.7123,31.6834,31.7065,34600.0
2006-03-27 15:05:00,54.85,54.9,54.83,54.9,49900.0,31.7007,31.7296,31.6892,31.7296,49900.0
2006-03-27 15:10:00,54.9,54.9,54.78,54.8,25500.0,31.7296,31.7296,31.6603,31.6718,25500.0
2006-03-27 15:15:00,54.8,54.81,54.76,54.8,25300.0,31.6718,31.6776,31.6487,31.6718,25300.0
2006-03-27 15:20:00,54.8,54.8,54.75,54.78,44600.0,31.6718,31.6718,31.6429,31.6603,44600.0
2006-03-27 15:25:00,54.77,54.77,54.75,54.76,34800.0,31.6545,31.6545,31.6429,31.6487,34800.0
2006-03-27 15:30:00,54.76,54.78,54.75,54.77,36300.0,31.6487,31.6603,31.6429,31.6545,36300.0
2006-03-27 15:35:00,54.76,54.77,54.74,54.76,23800.0,31.6487,31.6545,31.6372,31.6487,23800.0
2006-03-27 15:40:00,54.76,54.86,54.73,54.84,71600.0,31.6487,31.7065,31.6314,31.695,71600.0
2006-03-27 15:45:00,54.84,54.85,54.76,54.78,26600.0,31.695,31.7007,31.6487,31.6603,26600.0
2006-03-27 15:50:00,54.79,54.8,54.75,54.75,118400.0,31.6661,31.6718,31.6429,31.6429,118400.0
2006-03-27 15:55:00,54.75,54.8,54.75,54.76,59200.0,31.6429,31.6718,31.6429,31.6487,59200.0
2006-03-28 09:30:00,55.05,55.2,54.9,55.05,85700.0,31.8163,31.903,31.7296,31.8163,85700.0
2006-03-28 09:35:00,55.0,55.44,54.96,55.28,112800.0,31.7874,32.0417,31.7643,31.9493,112800.0
2006-03-28 09:40:00,55.31,55.4,55.31,55.4,72000.0,31.9666,32.0186,31.9666,32.0186,72000.0
2006-03-28 09:45:00,55.41,55.45,55.31,55.31,113400.0,32.0244,32.0475,31.9666,31.9666,113400.0
2006-03-28 09:50:00,55.31,55.32,55.18,55.26,69800.0,31.9666,31.9724,31.8915,31.9377,69800.0
2006-03-28 09:55:00,55.25,55.28,55.05,55.1,36200.0,31.9319,31.9493,31.8163,31.8452,36200.0
2006-03-28 10:00:00,55.1,55.15,55.04,55.13,118100.0,31.8452,31.8741,31.8106,31.8626,118100.0
2006-03-28 10:05:00,55.14,55.14,55.05,55.05,33300.0,31.8683,31.8683,31.8163,31.8163,33300.0
2006-03-28 10:10:00,55.02,55.09,54.95,55.05,28300.0,31.799,31.8395,31.7585,31.8163,28300.0
2006-03-28 10:15:00,55.05,55.26,55.05,55.25,60500.0,31.8163,31.9377,31.8163,31.9319,60500.0
2006-03-28 10:20:00,55.25,55.3,55.22,55.28,35500.0,31.9319,31.9608,31.9146,31.9493,35500.0
2006-03-28 10:25:00,55.29,55.32,55.25,55.32,35100.0,31.955,31.9724,31.9319,31.9724,35100.0
2006-03-28 10:30:00,55.31,55.38,55.27,55.35,153600.0,31.9666,32.0071,31.9435,31.9897,153600.0
2006-03-28 10:35:00,55.35,55.42,55.35,55.41,129600.0,31.9897,32.0302,31.9897,32.0244,129600.0
2006-03-28 10:40:00,55.42,55.57,55.4,55.55,76400.0,32.0302,32.1169,32.0186,32.1053,76400.0
2006-03-28 10:45:00,55.54,55.63,55.5,55.62,44500.0,32.0995,32.1515,32.0764,32.1458,44500.0
2006-03-28 10:50:00,55.62,55.62,55.45,55.5,23500.0,32.1458,32.1458,32.0475,32.0764,23500.0
2006-03-28 10:55:00,55.5,55.57,55.48,55.53,36900.0,32.0764,32.1169,32.0649,32.0938,36900.0
2006-03-28 11:00:00,55.52,55.53,55.4,55.44,33600.0,32.088,32.0938,32.0186,32.0417,33600.0
2006-03-28 11:05:00,55.44,55.5,55.38,55.5,63600.0,32.0417,32.0764,32.0071,32.0764,63600.0
2006-03-28 11:10:00,55.49,55.53,55.48,55.53,81400.0,32.0706,32.0938,32.0649,32.0938,81400.0
2006-03-28 11:15:00,55.51,55.53,55.4,55.47,53800.0,32.0822,32.0938,32.0186,32.0591,53800.0
2006-03-28 11:20:00,55.47,55.5,55.45,55.48,9100.0,32.0591,32.0764,32.0475,32.0649,9100.0
2006-03-28 11:25:00,55.48,55.52,55.47,55.52,25100.0,32.0649,32.088,32.0591,32.088,25100.0
2006-03-28 11:30:00,55.52,55.59,55.5,55.55,67100.0,32.088,32.1284,32.0764,32.1053,67100.0
2006-03-28 11:35:00,55.55,55.61,55.39,55.61,59000.0,32.1053,32.14,32.0128,32.14,59000.0
2006-03-28 11:40:00,55.6,55.71,55.6,55.7,43100.0,32.1342,32.1978,32.1342,32.192,43100.0
2006-03-28 11:45:00,55.69,55.79,55.59,55.61,32300.0,32.1862,32.244,32.1284,32.14,32300.0
2006-03-28 11:50:00,55.61,55.7,55.6,55.6,14700.0,32.14,32.192,32.1342,32.1342,14700.0
2006-03-28 11:55:00,55.61,55.65,55.6,55.61,11800.0,32.14,32.1631,32.1342,32.14,11800.0
2006-03-28 12:00:00,55.6,55.64,55.53,55.54,13400.0,32.1342,32.1573,32.0938,32.0995,13400.0
2006-03-28 12:05:00,55.51,55.51,55.44,55.49,16000.0,32.0822,32.0822,32.0417,32.0706,16000.0
2006-03-28 12:10:00,55.5,55.61,55.48,55.61,12000.0,32.0764,32.14,32.0649,32.14,12000.0
2006-03-28 12:15:00,55.6,55.69,55.6,55.69,10000.0,32.1342,32.1862,32.1342,32.1862,10000.0
2006-03-28 12:20:00,55.68,55.77,55.63,55.66,23700.0,32.1804,32.2325,32.1515,32.1689,23700.0
2006-03-28 12:25:00,55.66,55.74,55.64,55.72,23300.0,32.1689,32.2151,32.1573,32.2036,23300.0
2006-03-28 12:30:00,55.7,55.84,55.69,55.78,30800.0,32.192,32.2729,32.1862,32.2382,30800.0
2006-03-28 12:35:00,55.79,55.84,55.72,55.72,23400.0,32.244,32.2729,32.2036,32.2036,23400.0
2006-03-28 12:40:00,55.71,55.74,55.68,55.74,24100.0,32.1978,32.2151,32.1804,32.2151,24100.0
2006-03-28 12:45:00,55.74,55.86,55.73,55.78,25100.0,32.2151,32.2845,32.2093,32.2382,25100.0
2006-03-28 12:50:00,55.77,55.78,55.75,55.76,15200.0,32.2325,32.2382,32.2209,32.2267,15200.0
2006-03-28 12:55:00,55.74,55.78,55.69,55.69,22700.0,32.2151,32.2382,32.1862,32.1862,22700.0
2006-03-28 13:00:00,55.68,55.74,55.64,55.74,43700.0,32.1804,32.2151,32.1573,32.2151,43700.0
2006-03-28 13:05:00,55.73,55.75,55.7,55.7,3600.0,32.2093,32.2209,32.192,32.192,3600.0
2006-03-28 13:10:00,55.7,55.75,55.7,55.75,6400.0,32.192,32.2209,32.192,32.2209,6400.0
2006-03-28 13:15:00,55.74,55.83,55.74,55.83,25100.0,32.2151,32.2671,32.2151,32.2671,25100.0
2006-03-28 13:20:00,55.82,55.94,55.81,55.94,31000.0,32.2614,32.3307,32.2556,32.3307,31000.0
2006-03-28 13:25:00,55.94,55.95,55.87,55.88,23900.0,32.3307,32.3365,32.2903,32.296,23900.0
2006-03-28 13:30:00,55.87,55.9,55.79,55.8,11700.0,32.2903,32.3076,32.244,32.2498,11700.0
2006-03-28 13:35:00,55.81,55.91,55.81,55.91,22000.0,32.2556,32.3134,32.2556,32.3134,22000.0
2006-03-28 13:40:00,55.91,55.95,55.84,55.9,29500.0,32.3134,32.3365,32.2729,32.3076,29500.0
2006-03-28 13:45:00,55.9,55.96,55.9,55.94,15800.0,32.3076,32.3423,32.3076,32.3307,15800.0
2006-03-28 13:50:00,55.93,55.93,55.88,55.89,13800.0,32.3249,32.3249,32.296,32.3018,13800.0
2006-03-28 13:55:00,55.88,55.91,55.81,55.91,51300.0,32.296,32.3134,32.2556,32.3134,51300.0
2006-03-28 14:00:00,55.91,55.97,55.87,55.97,11300.0,32.3134,32.3481,32.2903,32.3481,11300.0
2006-03-28 14:05:00,55.97,55.98,55.93,55.94,7500.0,32.3481,32.3538,32.3249,32.3307,7500.0
2006-03-28 14:10:00,55.93,55.96,55.86,55.92,43300.0,32.3249,32.3423,32.2845,32.3192,43300.0
2006-03-28 14:15:00,55.9,55.95,55.53,55.56,74200.0,32.3076,32.3365,32.0938,32.1111,74200.0
2006-03-28 14:20:00,55.57,55.78,55.31,55.34,68500.0,32.1169,32.2382,31.9666,31.9839,68500.0
2006-03-28 14:25:00,55.33,55.72,55.33,55.49,61800.0,31.9782,32.2036,31.9782,32.0706,61800.0
2006-03-28 14:30:00,55.49,55.72,55.36,55.55,97200.0,32.0706,32.2036,31.9955,32.1053,97200.0
2006-03-28 14:35:00,55.53,55.61,55.5,55.61,29200.0,32.0938,32.14,32.0764,32.14,29200.0
2006-03-28 14:40:00,55.61,55.78,55.6,55.62,29900.0,32.14,32.2382,32.1342,32.1458,29900.0
2006-03-28 14:45:00,55.62,55.69,55.52,55.69,37800.0,32.1458,32.1862,32.088,32.1862,37800.0
2006-03-28 14:50:00,55.68,55.68,55.51,55.57,18500.0,32.1804,32.1804,32.0822,32.1169,18500.0
2006-03-28 14:55:00,55.55,55.56,55.46,55.55,58600.0,32.1053,32.1111,32.0533,32.1053,58600.0
2006-03-28 15:00:00,55.51,55.54,55.33,55.46,21500.0,32.0822,32.0995,31.9782,32.0533,21500.0
2006-03-28 15:05:00,55.48,55.5,55.33,55.39,30500.0,32.0649,32.0764,31.9782,32.0128,30500.0
2006-03-28 15:10:00,55.42,55.53,55.31,55.31,45800.0,32.0302,32.0938,31.9666,31.9666,45800.0
2006-03-28 15:15:00,55.32,55.39,55.23,55.32,44300.0,31.9724,32.0128,31.9204,31.9724,44300.0
2006-03-28 15:20:00,55.32,55.33,55.09,55.29,62400.0,31.9724,31.9782,31.8395,31.955,62400.0
2006-03-28 15:25:00,55.27,55.29,55.23,55.23,22600.0,31.9435,31.955,31.9204,31.9204,22600.0
2006-03-28 15:30:00,55.25,55.46,55.25,55.39,58700.0,31.9319,32.0533,31.9319,32.0128,58700.0
2006-03-28 15:35:00,55.4,55.5,55.36,55.47,51800.0,32.0186,32.0764,31.9955,32.0591,51800.0
2006-03-28 15:40:00,55.46,55.46,55.29,55.29,32200.0,32.0533,32.0533,31.955,31.955,32200.0
2006-03-28 15:45:00,55.3,55.3,55.07,55.19,54300.0,31.9608,31.9608,31.8279,31.8972,54300.0
2006-03-28 15:50:00,55.2,55.26,55.18,55.21,97100.0,31.903,31.9377,31.8915,31.9088,97100.0
2006-03-28 15:55:00,55.21,55.25,55.13,55.16,90600.0,31.9088,31.9319,31.8626,31.8799,90600.0
2006-03-29 09:30:00,55.38,55.57,55.38,55.46,58300.0,32.0071,32.1169,32.0071,32.0533,58300.0
2006-03-29 09:35:00,55.46,55.56,55.42,55.5,32400.0,32.0533,32.1111,32.0302,32.0764,32400.0
2006-03-29 09:40:00,55.5,55.54,55.44,55.49,27000.0,32.0764,32.0995,32.0417,32.0706,27000.0
2006-03-29 09:45:00,55.48,55.5,55.35,55.38,58800.0,32.0649,32.0764,31.9897,32.0071,58800.0
2006-03-29 09:50:00,55.39,55.5,55.25,55.26,34200.0,32.0128,32.0764,31.9319,31.9377,34200.0
2006-03-29 09:55:00,55.24,55.24,55.14,55.16,32000.0,31.9261,31.9261,31.8683,31.8799,32000.0
2006-03-29 10:00:00,55.13,55.34,55.1,55.15,37200.0,31.8626,31.9839,31.8452,31.8741,37200.0
2006-03-29 10:05:00,55.15,55.15,55.09,55.12,30800.0,31.8741,31.8741,31.8395,31.8568,30800.0
2006-03-29 10:10:00,55.11,55.37,55.11,55.3,49200.0,31.851,32.0013,31.851,31.9608,49200.0
2006-03-29 10:15:00,55.32,55.45,55.2,55.29,33800.0,31.9724,32.0475,31.903,31.955,33800.0
2006-03-29 10:20:00,55.28,55.28,55.18,55.21,23200.0,31.9493,31.9493,31.8915,31.9088,23200.0
2006-03-29 10:25:00,55.2,55.43,55.17,55.38,26300.0,31.903,32.036,31.8857,32.0071,26300.0
2006-03-29 10:30:00,55.4,55.4,55.24,55.26,31700.0,32.0186,32.0186,31.9261,31.9377,31700.0
2006-03-29 10:35:00,55.25,55.28,55.15,55.15,37600.0,31.9319,31.9493,31.8741,31.8741,37600.0
2006-03-29 10:40:00,55.15,55.21,55.1,55.21,31900.0,31.8741,31.9088,31.8452,31.9088,31900.0
2006-03-29 10:45:00,55.21,55.24,55.08,55.1,36400.0,31.9088,31.9261,31.8337,31.8452,36400.0
2006-03-29 10:50:00,55.11,55.11,55.01,55.01,50600.0,31.851,31.851,31.7932,31.7932,50600.0
2006-03-29 10:55:00,55.0,55.08,54.92,54.99,53200.0,31.7874,31.8337,31.7412,31.7817,53200.0
2006-03-29 11:00:00,54.99,55.0,54.85,54.94,45000.0,31.7817,31.7874,31.7007,31.7528,45000.0
2006-03-29 11:05:00,54.94,55.1,54.92,55.1,32500.0,31.7528,31.8452,31.7412,31.8452,32500.0
2006-03-29 11:10:00,55.08,55.13,55.0,55.01,43300.0,31.8337,31.8626,31.7874,31.7932,43300.0
2006-03-29 11:15:00,55.01,55.06,55.01,55.04,20500.0,31.7932,31.8221,31.7932,31.8106,20500.0
2006-03-29 11:20:00,55.03,55.07,54.97,55.07,32900.0,31.8048,31.8279,31.7701,31.8279,32900.0
2006-03-29 11:25:00,55.06,55.08,55.02,55.03,19100.0,31.8221,31.8337,31.799,31.8048,19100.0
2006-03-29 11:30:00,55.04,55.12,55.02,55.02,160100.0,31.8106,31.8568,31.799,31.799,160100.0
2006-03-29 11:35:00,55.02,55.03,54.95,54.95,41300.0,31.799,31.8048,31.7585,31.7585,41300.0
2006-03-29 11:40:00,54.95,55.0,54.75,54.79,72900.0,31.7585,31.7874,31.6429,31.6661,72900.0
2006-03-29 11:45:00,54.78,54.9,54.72,54.79,57600.0,31.6603,31.7296,31.6256,31.6661,57600.0
2006-03-29 11:50:00,54.79,54.87,54.76,54.8,49200.0,31.6661,31.7123,31.6487,31.6718,49200.0
2006-03-29 11:55:00,54.8,54.8,54.62,54.77,86100.0,31.6718,31.6718,31.5678,31.6545,86100.0
2006-03-29 12:00:00,54.78,54.99,54.78,54.92,36200.0,31.6603,31.7817,31.6603,31.7412,36200.0
2006-03-29 12:05:00,54.92,54.96,54.91,54.92,14200.0,31.7412,31.7643,31.7354,31.7412,14200.0
2006-03-29 12:10:00,54.92,54.95,54.9,54.91,18700.0,31.7412,31.7585,31.7296,31.7354,18700.0
2006-03-29 12:15:00,54.91,55.0,54.91,55.0,35800.0,31.7354,31.7874,31.7354,31.7874,35800.0
2006-03-29 12:20:00,55.0,55.05,54.97,55.0,122000.0,31.7874,31.8163,31.7701,31.7874,122000.0
2006-03-29 12:25:00,55.01,55.02,54.99,54.99,35700.0,31.7932,31.799,31.7817,31.7817,35700.0
2006-03-29 12:30:00,54.99,55.0,54.95,54.95,93000.0,31.7817,31.7874,31.7585,31.7585,93000.0
2006-03-29 12:35:00,54.95,54.95,54.87,54.89,31800.0,31.7585,31.7585,31.7123,31.7239,31800.0
2006-03-29 12:40:00,54.89,54.91,54.88,54.9,38000.0,31.7239,31.7354,31.7181,31.7296,38000.0
2006-03-29 12:45:00,54.9,54.95,54.82,54.82,65500.0,31.7296,31.7585,31.6834,31.6834,65500.0
2006-03-29 12:50:00,54.83,54.85,54.72,54.72,28400.0,31.6892,31.7007,31.6256,31.6256,28400.0
2006-03-29 12:55:00,54.71,54.71,54.6,54.62,24200.0,31.6198,31.6198,31.5563,31.5678,24200.0
2006-03-29 13:00:00,54.62,54.74,54.62,54.67,18600.0,31.5678,31.6372,31.5678,31.5967,18600.0
2006-03-29 13:05:00,54.67,54.71,54.64,54.69,15100.0,31.5967,31.6198,31.5794,31.6083,15100.0
2006-03-29 13:10:00,54.68,54.81,54.67,54.77,17100.0,31.6025,31.6776,31.5967,31.6545,17100.0
2006-03-29 13:15:00,54.78,54.78,54.7,54.7,33500.0,31.6603,31.6603,31.6141,31.6141,33500.0
2006-03-29 13:20:00,54.7,54.7,54.5,54.52,68600.0,31.6141,31.6141,31.4985,31.51,68600.0
2006-03-29 13:25:00,54.52,54.59,54.5,54.56,36400.0,31.51,31.5505,31.4985,31.5331,36400.0
2006-03-29 13:30:00,54.56,54.71,54.55,54.67,25900.0,31.5331,31.6198,31.5274,31.5967,25900.0
2006-03-29 13:35:00,54.65,54.69,54.63,54.66,35000.0,31.5852,31.6083,31.5736,31.5909,35000.0
2006-03-29 13:40:00,54.67,54.67,54.63,54.63,30300.0,31.5967,31.5967,31.5736,31.5736,30300.0
2006-03-29 13:45:00,54.62,54.62,54.55,54.62,119300.0,31.5678,31.5678,31.5274,31.5678,119300.0
2006-03-29 13:50:00,54.62,54.69,54.61,54.66,25900.0,31.5678,31.6083,31.562,31.5909,25900.0
2006-03-29 13:55:00,54.65,54.66,54.5,54.5,31900.0,31.5852,31.5909,31.4985,31.4985,31900.0
2006-03-29 14:00:00,54.51,54.6,54.42,54.43,76700.0,31.5042,31.5563,31.4522,31.458,76700.0
2006-03-29 14:05:00,54.43,54.43,54.11,54.18,139400.0,31.458,31.458,31.2731,31.3135,139400.0
2006-03-29 14:10:00,54.18,54.39,54.0,54.29,143300.0,31.3135,31.4349,31.2095,31.3771,143300.0
2006-03-29 14:15:00,54.29,54.46,54.25,54.43,122700.0,31.3771,31.4753,31.354,31.458,122700.0
2006-03-29 14:20:00,54.43,54.43,54.31,54.34,86500.0,31.458,31.458,31.3886,31.406,86500.0
2006-03-29 14:25:00,54.34,54.46,54.29,54.33,65200.0,31.406,31.4753,31.3771,31.4002,65200.0
2006-03-29 14:30:00,54.34,54.44,54.16,54.16,73100.0,31.406,31.4638,31.302,31.302,73100.0
2006-03-29 14:35:00,54.16,54.22,54.05,54.1,69100.0,31.302,31.3366,31.2384,31.2673,69100.0
2006-03-29 14:40:00,54.11,54.13,53.95,54.1,79400.0,31.2731,31.2846,31.1806,31.2673,79400.0
2006-03-29 14:45:00,54.07,54.17,54.06,54.13,55700.0,31.2499,31.3077,31.2442,31.2846,55700.0
2006-03-29 14:50:00,54.14,54.17,54.08,54.15,37800.0,31.2904,31.3077,31.2557,31.2962,37800.0
2006-03-29 14:55:00,54.16,54.21,54.12,54.18,67200.0,31.302,31.3309,31.2788,31.3135,67200.0
2006-03-29 15:00:00,54.19,54.24,54.18,54.18,33900.0,31.3193,31.3482,31.3135,31.3135,33900.0
2006-03-29 15:05:00,54.18,54.21,54.15,54.16,32100.0,31.3135,31.3309,31.2962,31.302,32100.0
2006-03-29 15:10:00,54.16,54.24,54.14,54.18,52300.0,31.302,31.3482,31.2904,31.3135,52300.0
2006-03-29 15:15:00,54.18,54.24,54.17,54.17,70100.0,31.3135,31.3482,31.3077,31.3077,70100.0
2006-03-29 15:20:00,54.18,54.2,54.14,54.18,57800.0,31.3135,31.3251,31.2904,31.3135,57800.0
2006-03-29 15:25:00,54.19,54.24,54.16,54.22,93700.0,31.3193,31.3482,31.302,31.3366,93700.0
2006-03-29 15:30:00,54.22,54.22,54.13,54.15,74100.0,31.3366,31.3366,31.2846,31.2962,74100.0
2006-03-29 15:35:00,54.15,54.27,54.15,54.24,138100.0,31.2962,31.3655,31.2962,31.3482,138100.0
2006-03-29 15:40:00,54.23,54.29,54.2,54.21,90600.0,31.3424,31.3771,31.3251,31.3309,90600.0
2006-03-29 15:45:00,54.21,54.29,54.2,54.28,103600.0,31.3309,31.3771,31.3251,31.3713,103600.0
2006-03-29 15:50:00,54.27,54.45,54.24,54.41,114200.0,31.3655,31.4696,31.3482,31.4464,114200.0
2006-03-29 15:55:00,54.41,54.51,54.39,54.5,264000.0,31.4464,31.5042,31.4349,31.4985,264000.0
2006-03-30 09:30:00,55.31,55.35,54.6,54.63,454500.0,31.9666,31.9897,31.5563,31.5736,454500.0
2006-03-30 09:35:00,54.64,55.0,54.19,54.34,555900.0,31.5794,31.7874,31.3193,31.406,555900.0
2006-03-30 09:40:00,54.3,54.49,54.29,54.34,209800.0,31.3829,31.4927,31.3771,31.406,209800.0
2006-03-30 09:45:00,54.32,54.4,54.0,54.24,389700.0,31.3944,31.4407,31.2095,31.3482,389700.0
2006-03-30 09:50:00,54.24,54.58,54.21,54.58,163100.0,31.3482,31.5447,31.3309,31.5447,163100.0
2006-03-30 09:55:00,54.58,54.9,54.41,54.9,170400.0,31.5447,31.7296,31.4464,31.7296,170400.0
2006-03-30 10:00:00,54.9,55.13,54.88,54.98,245800.0,31.7296,31.8626,31.7181,31.7759,245800.0
2006-03-30 10:05:00,54.98,55.13,54.95,54.99,192300.0,31.7759,31.8626,31.7585,31.7817,192300.0
2006-03-30 10:10:00,54.95,55.03,54.84,54.94,215700.0,31.7585,31.8048,31.695,31.7528,215700.0
2006-03-30 10:15:00,54.93,55.01,54.76,54.95,177300.0,31.747,31.7932,31.6487,31.7585,177300.0
2006-03-30 10:20:00,54.95,54.95,54.87,54.89,44100.0,31.7585,31.7585,31.7123,31.7239,44100.0
2006-03-30 10:25:00,54.88,54.89,54.59,54.63,125300.0,31.7181,31.7239,31.5505,31.5736,125300.0
2006-03-30 10:30:00,54.62,54.7,54.45,54.45,137300.0,31.5678,31.6141,31.4696,31.4696,137300.0
2006-03-30 10:35:00,54.46,54.7,54.4,54.52,147700.0,31.4753,31.6141,31.4407,31.51,147700.0
2006-03-30 10:40:00,54.59,54.75,54.38,54.4,281400.0,31.5505,31.6429,31.4291,31.4407,281400.0
2006-03-30 10:45:00,54.4,54.4,54.24,54.25,197000.0,31.4407,31.4407,31.3482,31.354,197000.0
2006-03-30 10:50:00,54.24,54.34,54.2,54.25,172300.0,31.3482,31.406,31.3251,31.354,172300.0
2006-03-30 10:55:00,54.26,54.28,53.9,54.0,351400.0,31.3598,31.3713,31.1517,31.2095,351400.0
2006-03-30 11:00:00,54.0,54.2,53.84,53.97,174400.0,31.2095,31.3251,31.117,31.1921,174400.0
2006-03-30 11:05:00,53.97,54.01,53.91,53.92,116500.0,31.1921,31.2153,31.1575,31.1632,116500.0
2006-03-30 11:10:00,53.91,54.11,53.84,54.1,165200.0,31.1575,31.2731,31.117,31.2673,165200.0
2006-03-30 11:15:00,54.1,54.12,54.05,54.1,104500.0,31.2673,31.2788,31.2384,31.2673,104500.0
2006-03-30 11:20:00,54.08,54.26,54.08,54.18,114000.0,31.2557,31.3598,31.2557,31.3135,114000.0
2006-03-30 11:25:00,54.19,54.25,54.06,54.2,86500.0,31.3193,31.354,31.2442,31.3251,86500.0
2006-03-30 11:30:00,54.2,54.26,54.18,54.22,36400.0,31.3251,31.3598,31.3135,31.3366,36400.0
2006-03-30 11:35:00,54.23,54.24,54.04,54.17,33500.0,31.3424,31.3482,31.2326,31.3077,33500.0
2006-03-30 11:40:00,54.21,54.28,54.2,54.27,32900.0,31.3309,31.3713,31.3251,31.3655,32900.0
2006-03-30 11:45:00,54.27,54.32,54.26,54.31,61100.0,31.3655,31.3944,31.3598,31.3886,61100.0
2006-03-30 11:50:00,54.3,54.55,54.29,54.52,79200.0,31.3829,31.5274,31.3771,31.51,79200.0
2006-03-30 11:55:00,54.52,54.56,54.49,54.52,89500.0,31.51,31.5331,31.4927,31.51,89500.0
2006-03-30 12:00:00,54.5,54.81,54.5,54.78,152300.0,31.4985,31.6776,31.4985,31.6603,152300.0
2006-03-30 12:05:00,54.77,54.8,54.64,54.73,49800.0,31.6545,31.6718,31.5794,31.6314,49800.0
2006-03-30 12:10:00,54.74,54.77,54.61,54.69,20300.0,31.6372,31.6545,31.562,31.6083,20300.0
2006-03-30 12:15:00,54.69,54.71,54.51,54.51,22200.0,31.6083,31.6198,31.5042,31.5042,22200.0
2006-03-30 12:20:00,54.57,54.57,54.42,54.57,68300.0,31.5389,31.5389,31.4522,31.5389,68300.0
2006-03-30 12:25:00,54.58,54.61,54.55,54.6,54300.0,31.5447,31.562,31.5274,31.5563,54300.0
2006-03-30 12:30:00,54.6,54.6,54.51,54.55,28000.0,31.5563,31.5563,31.5042,31.5274,28000.0
2006-03-30 12:35:00,54.55,54.55,54.32,54.35,32000.0,31.5274,31.5274,31.3944,31.4118,32000.0
2006-03-30 12:40:00,54.37,54.49,54.37,54.46,32300.0,31.4233,31.4927,31.4233,31.4753,32300.0
2006-03-30 12:45:00,54.46,54.48,54.3,54.31,57700.0,31.4753,31.4869,31.3829,31.3886,57700.0
2006-03-30 12:50:00,54.31,54.32,54.16,54.29,43100.0,31.3886,31.3944,31.302,31.3771,43100.0
2006-03-30 12:55:00,54.28,54.35,54.25,54.32,33000.0,31.3713,31.4118,31.354,31.3944,33000.0
2006-03-30 13:00:00,54.3,54.39,54.25,54.38,51700.0,31.3829,31.4349,31.354,31.4291,51700.0
2006-03-30 13:05:00,54.37,54.45,54.31,54.4,39400.0,31.4233,31.4696,31.3886,31.4407,39400.0
2006-03-30 13:10:00,54.41,54.42,54.21,54.21,44000.0,31.4464,31.4522,31.3309,31.3309,44000.0
2006-03-30 13:15:00,54.22,54.36,54.21,54.28,37000.0,31.3366,31.4175,31.3309,31.3713,37000.0
2006-03-30 13:20:00,54.28,54.37,54.28,54.36,33600.0,31.3713,31.4233,31.3713,31.4175,33600.0
2006-03-30 13:25:00,54.35,54.41,54.32,54.36,38400.0,31.4118,31.4464,31.3944,31.4175,38400.0
2006-03-30 13:30:00,54.3,54.42,54.3,54.33,101500.0,31.3829,31.4522,31.3829,31.4002,101500.0
2006-03-30 13:35:00,54.34,54.49,54.32,54.46,65000.0,31.406,31.4927,31.3944,31.4753,65000.0
2006-03-30 13:40:00,54.46,54.5,54.43,54.48,54700.0,31.4753,31.4985,31.458,31.4869,54700.0
2006-03-30 13:45:00,54.48,54.49,54.44,54.46,51500.0,31.4869,31.4927,31.4638,31.4753,51500.0
2006-03-30 13:50:00,54.46,54.53,54.41,54.47,75500.0,31.4753,31.5158,31.4464,31.4811,75500.0
2006-03-30 13:55:00,54.46,54.48,54.42,54.45,57100.0,31.4753,31.4869,31.4522,31.4696,57100.0
2006-03-30 14:00:00,54.45,54.53,54.43,54.46,53400.0,31.4696,31.5158,31.458,31.4753,53400.0
2006-03-30 14:05:00,54.46,54.6,54.41,54.52,73400.0,31.4753,31.5563,31.4464,31.51,73400.0
2006-03-30 14:10:00,54.5,54.62,54.47,54.59,57600.0,31.4985,31.5678,31.4811,31.5505,57600.0
2006-03-30 14:15:00,54.59,54.59,54.51,54.54,87700.0,31.5505,31.5505,31.5042,31.5216,87700.0
2006-03-30 14:20:00,54.54,54.65,54.5,54.58,51500.0,31.5216,31.5852,31.4985,31.5447,51500.0
2006-03-30 14:25:00,54.57,54.71,54.57,54.69,32200.0,31.5389,31.6198,31.5389,31.6083,32200.0
2006-03-30 14:30:00,54.69,54.82,54.67,54.82,95600.0,31.6083,31.6834,31.5967,31.6834,95600.0
2006-03-30 14:35:00,54.8,54.84,54.7,54.77,99700.0,31.6718,31.695,31.6141,31.6545,99700.0
2006-03-30 14:40:00,54.77,54.79,54.68,54.79,40900.0,31.6545,31.6661,31.6025,31.6661,40900.0
2006-03-30 14:45:00,54.79,54.84,54.72,54.8,56700.0,31.6661,31.695,31.6256,31.6718,56700.0
2006-03-30 14:50:00,54.8,54.8,54.62,54.76,65100.0,31.6718,31.6718,31.5678,31.6487,65100.0
2006-03-30 14:55:00,54.78,54.84,54.76,54.79,64400.0,31.6603,31.695,31.6487,31.6661,64400.0
2006-03-30 15:00:00,54.78,54.82,54.77,54.8,45200.0,31.6603,31.6834,31.6545,31.6718,45200.0
2006-03-30 15:05:00,54.79,54.9,54.77,54.85,90900.0,31.6661,31.7296,31.6545,31.7007,90900.0
2006-03-30 15:10:00,54.86,54.97,54.86,54.97,88200.0,31.7065,31.7701,31.7065,31.7701,88200.0
2006-03-30 15:15:00,54.96,54.98,54.82,54.98,72700.0,31.7643,31.7759,31.6834,31.7759,72700.0
2006-03-30 15:20:00,54.99,55.11,54.93,54.93,169200.0,31.7817,31.851,31.747,31.747,169200.0
2006-03-30 15:25:00,54.96,54.98,54.95,54.98,90500.0,31.7643,31.7759,31.7585,31.7759,90500.0
2006-03-30 15:30:00,54.97,55.04,54.94,54.98,64900.0,31.7701,31.8106,31.7528,31.7759,64900.0
2006-03-30 15:35:00,54.96,55.04,54.96,55.03,32900.0,31.7643,31.8106,31.7643,31.8048,32900.0
2006-03-30 15:40:00,55.03,55.03,54.86,54.91,79200.0,31.8048,31.8048,31.7065,31.7354,79200.0
2006-03-30 15:45:00,54.91,54.99,54.9,54.97,56500.0,31.7354,31.7817,31.7296,31.7701,56500.0
2006-03-30 15:50:00,54.97,54.99,54.91,54.93,95800.0,31.7701,31.7817,31.7354,31.747,95800.0
2006-03-30 15:55:00,54.92,54.94,54.78,54.88,89500.0,31.7412,31.7528,31.6603,31.7181,89500.0
2006-03-31 09:30:00,55.25,55.3,54.77,55.19,144100.0,31.9319,31.9608,31.6545,31.8972,144100.0
2006-03-31 09:35:00,55.19,55.19,54.77,55.16,88600.0,31.8972,31.8972,31.6545,31.8799,88600.0
2006-03-31 09:40:00,55.19,55.25,55.07,55.17,80500.0,31.8972,31.9319,31.8279,31.8857,80500.0
2006-03-31 09:45:00,55.17,55.24,55.14,55.19,103200.0,31.8857,31.9261,31.8683,31.8972,103200.0
2006-03-31 09:50:00,55.2,55.34,55.15,55.3,91600.0,31.903,31.9839,31.8741,31.9608,91600.0
2006-03-31 09:55:00,55.3,55.5,55.22,55.47,114900.0,31.9608,32.0764,31.9146,32.0591,114900.0
2006-03-31 10:00:00,55.47,55.5,55.38,55.48,81200.0,32.0591,32.0764,32.0071,32.0649,81200.0
2006-03-31 10:05:00,55.48,55.57,55.46,55.53,105600.0,32.0649,32.1169,32.0533,32.0938,105600.0
2006-03-31 10:10:00,55.52,55.63,55.5,55.6,66100.0,32.088,32.1515,32.0764,32.1342,66100.0
2006-03-31 10:15:00,55.63,55.7,55.6,55.65,51300.0,32.1515,32.192,32.1342,32.1631,51300.0
2006-03-31 10:20:00,55.66,55.72,55.65,55.7,49500.0,32.1689,32.2036,32.1631,32.192,49500.0
2006-03-31 10:25:00,55.71,55.75,55.65,55.75,97200.0,32.1978,32.2209,32.1631,32.2209,97200.0
2006-03-31 10:30:00,55.75,55.85,55.72,55.76,165400.0,32.2209,32.2787,32.2036,32.2267,165400.0
2006-03-31 10:35:00,55.76,55.83,55.74,55.83,81100.0,32.2267,32.2671,32.2151,32.2671,81100.0
2006-03-31 10:40:00,55.83,55.86,55.27,55.82,70700.0,32.2671,32.2845,31.9435,32.2614,70700.0
2006-03-31 10:45:00,55.83,55.85,55.72,55.81,59500.0,32.2671,32.2787,32.2036,32.2556,59500.0
2006-03-31 10:50:00,55.83,56.0,55.81,55.9,157800.0,32.2671,32.3654,32.2556,32.3076,157800.0
2006-03-31 10:55:00,55.9,56.02,55.9,56.01,105200.0,32.3076,32.3769,32.3076,32.3712,105200.0
2006-03-31 11:00:00,56.01,56.1,55.96,56.03,106100.0,32.3712,32.4232,32.3423,32.3827,106100.0
2006-03-31 11:05:00,56.03,56.05,55.95,56.0,55200.0,32.3827,32.3943,32.3365,32.3654,55200.0
2006-03-31 11:10:00,56.01,56.11,55.95,56.07,32200.0,32.3712,32.429,32.3365,32.4058,32200.0
2006-03-31 11:15:00,56.07,56.2,56.07,56.11,56600.0,32.4058,32.481,32.4058,32.429,56600.0
2006-03-31 11:20:00,56.11,56.28,56.0,56.25,123000.0,32.429,32.5272,32.3654,32.5099,123000.0
2006-03-31 11:25:00,56.23,56.45,56.19,56.25,124400.0,32.4983,32.6255,32.4752,32.5099,124400.0
2006-03-31 11:30:00,56.26,56.36,56.23,56.3,95600.0,32.5157,32.5735,32.4983,32.5388,95600.0
2006-03-31 11:35:00,56.3,56.35,56.24,56.25,109000.0,32.5388,32.5677,32.5041,32.5099,109000.0
2006-03-31 11:40:00,56.23,56.25,56.12,56.25,41900.0,32.4983,32.5099,32.4347,32.5099,41900.0
2006-03-31 11:45:00,56.25,56.29,56.2,56.25,92500.0,32.5099,32.533,32.481,32.5099,92500.0
2006-03-31 11:50:00,56.25,56.27,56.17,56.21,72400.0,32.5099,32.5214,32.4636,32.4868,72400.0
2006-03-31 11:55:00,56.21,56.27,56.14,56.24,55600.0,32.4868,32.5214,32.4463,32.5041,55600.0
2006-03-31 12:00:00,56.25,56.29,56.06,56.18,86500.0,32.5099,32.533,32.4001,32.4694,86500.0
2006-03-31 12:05:00,56.18,56.29,56.18,56.25,136000.0,32.4694,32.533,32.4694,32.5099,136000.0
2006-03-31 12:10:00,56.25,56.27,56.18,56.2,63800.0,32.5099,32.5214,32.4694,32.481,63800.0
2006-03-31 12:15:00,56.2,56.25,56.17,56.18,49400.0,32.481,32.5099,32.4636,32.4694,49400.0
2006-03-31 12:20:00,56.19,56.2,56.05,56.19,60300.0,32.4752,32.481,32.3943,32.4752,60300.0
2006-03-31 12:25:00,56.22,56.29,56.22,56.24,45900.0,32.4925,32.533,32.4925,32.5041,45900.0
2006-03-31 12:30:00,56.24,56.32,56.24,56.31,18300.0,32.5041,32.5503,32.5041,32.5446,18300.0
2006-03-31 12:35:00,56.32,56.4,56.32,56.4,42700.0,32.5503,32.5966,32.5503,32.5966,42700.0
2006-03-31 12:40:00,56.4,56.44,56.39,56.4,59900.0,32.5966,32.6197,32.5908,32.5966,59900.0
2006-03-31 12:45:00,56.4,56.4,56.26,56.38,47300.0,32.5966,32.5966,32.5157,32.585,47300.0
2006-03-31 12:50:00,56.36,56.51,56.36,56.42,32500.0,32.5735,32.6601,32.5735,32.6081,32500.0
2006-03-31 12:55:00,56.44,56.44,56.36,56.4,29900.0,32.6197,32.6197,32.5735,32.5966,29900.0
2006-03-31 13:00:00,56.35,56.4,56.35,56.37,49200.0,32.5677,32.5966,32.5677,32.5792,49200.0
2006-03-31 13:05:00,56.36,56.38,56.3,56.37,53800.0,32.5735,32.585,32.5388,32.5792,53800.0
2006-03-31 13:10:00,56.38,56.43,56.35,56.41,14900.0,32.585,32.6139,32.5677,32.6024,14900.0
2006-03-31 13:15:00,56.42,56.44,56.36,56.38,21800.0,32.6081,32.6197,32.5735,32.585,21800.0
2006-03-31 13:20:00,56.37,56.46,56.31,56.32,38300.0,32.5792,32.6312,32.5446,32.5503,38300.0
2006-03-31 13:25:00,56.34,56.37,56.2,56.23,38100.0,32.5619,32.5792,32.481,32.4983,38100.0
2006-03-31 13:30:00,56.24,56.28,56.2,56.2,39100.0,32.5041,32.5272,32.481,32.481,39100.0
2006-03-31 13:35:00,56.2,56.27,56.18,56.22,90300.0,32.481,32.5214,32.4694,32.4925,90300.0
2006-03-31 13:40:00,56.23,56.25,56.09,56.15,78300.0,32.4983,32.5099,32.4174,32.4521,78300.0
2006-03-31 13:45:00,56.15,56.2,56.14,56.14,57200.0,32.4521,32.481,32.4463,32.4463,57200.0
2006-03-31 13:50:00,56.14,56.19,56.1,56.16,64700.0,32.4463,32.4752,32.4232,32.4579,64700.0
2006-03-31 13:55:00,56.17,56.26,56.16,56.25,40900.0,32.4636,32.5157,32.4579,32.5099,40900.0
2006-03-31 14:00:00,56.25,56.27,56.2,56.27,67000.0,32.5099,32.5214,32.481,32.5214,67000.0
2006-03-31 14:05:00,56.27,56.29,56.24,56.24,15600.0,32.5214,32.533,32.5041,32.5041,15600.0
2006-03-31 14:10:00,56.24,56.25,56.18,56.18,35300.0,32.5041,32.5099,32.4694,32.4694,35300.0
2006-03-31 14:15:00,56.19,56.2,56.1,56.14,131400.0,32.4752,32.481,32.4232,32.4463,131400.0
2006-03-31 14:20:00,56.14,56.21,56.13,56.19,33200.0,32.4463,32.4868,32.4405,32.4752,33200.0
2006-03-31 14:25:00,56.19,56.21,56.14,56.19,14600.0,32.4752,32.4868,32.4463,32.4752,14600.0
2006-03-31 14:30:00,56.2,56.2,56.16,56.18,23700.0,32.481,32.481,32.4579,32.4694,23700.0
2006-03-31 14:35:00,56.16,56.19,56.12,56.14,74000.0,32.4579,32.4752,32.4347,32.4463,74000.0
2006-03-31 14:40:00,56.14,56.14,56.0,56.12,64200.0,32.4463,32.4463,32.3654,32.4347,64200.0
2006-03-31 14:45:00,56.12,56.14,56.04,56.06,26200.0,32.4347,32.4463,32.3885,32.4001,26200.0
2006-03-31 14:50:00,56.05,56.13,55.99,55.99,28200.0,32.3943,32.4405,32.3596,32.3596,28200.0
2006-03-31 14:55:00,56.02,56.09,55.99,56.05,27300.0,32.3769,32.4174,32.3596,32.3943,27300.0
2006-03-31 15:00:00,56.05,56.07,56.02,56.04,17900.0,32.3943,32.4058,32.3769,32.3885,17900.0
2006-03-31 15:05:00,56.03,56.05,55.98,56.04,57000.0,32.3827,32.3943,32.3538,32.3885,57000.0
2006-03-31 15:10:00,56.05,56.1,55.97,56.05,77800.0,32.3943,32.4232,32.3481,32.3943,77800.0
2006-03-31 15:15:00,56.06,56.1,55.93,56.01,70900.0,32.4001,32.4232,32.3249,32.3712,70900.0
2006-03-31 15:20:00,56.02,56.12,56.01,56.1,235500.0,32.3769,32.4347,32.3712,32.4232,235500.0
2006-03-31 15:25:00,56.11,56.17,56.1,56.16,30100.0,32.429,32.4636,32.4232,32.4579,30100.0
2006-03-31 15:30:00,56.15,56.18,56.14,56.15,129100.0,32.4521,32.4694,32.4463,32.4521,129100.0
2006-03-31 15:35:00,56.15,56.15,56.08,56.1,122500.0,32.4521,32.4521,32.4116,32.4232,122500.0
2006-03-31 15:40:00,56.11,56.12,56.08,56.12,371800.0,32.429,32.4347,32.4116,32.4347,371800.0
2006-03-31 15:45:00,56.12,56.17,56.08,56.08,307700.0,32.4347,32.4636,32.4116,32.4116,307700.0
2006-03-31 15:50:00,56.0,56.06,55.96,55.99,266800.0,32.3654,32.4001,32.3423,32.3596,266800.0
2006-03-31 15:55:00,55.99,55.99,55.92,55.94,174600.0,32.3596,32.3596,32.3192,32.3307,174600.0
2006-04-03 09:30:00,56.45,56.46,56.32,56.32,131500.0,32.6255,32.6312,32.5503,32.5503,131500.0
2006-04-03 09:35:00,56.32,56.32,55.79,55.79,109100.0,32.5503,32.5503,32.244,32.244,109100.0
2006-04-03 09:40:00,55.79,55.97,55.6,55.97,50700.0,32.244,32.3481,32.1342,32.3481,50700.0
2006-04-03 09:45:00,55.95,56.06,55.87,55.92,74100.0,32.3365,32.4001,32.2903,32.3192,74100.0
2006-04-03 09:50:00,55.92,56.05,55.91,56.0,51200.0,32.3192,32.3943,32.3134,32.3654,51200.0
2006-04-03 09:55:00,55.99,56.06,55.92,55.99,54600.0,32.3596,32.4001,32.3192,32.3596,54600.0
2006-04-03 10:00:00,55.98,56.0,55.87,55.94,118000.0,32.3538,32.3654,32.2903,32.3307,118000.0
2006-04-03 10:05:00,55.94,56.0,55.94,55.97,63900.0,32.3307,32.3654,32.3307,32.3481,63900.0
2006-04-03 10:10:00,55.97,56.0,55.78,55.9,97600.0,32.3481,32.3654,32.2382,32.3076,97600.0
2006-04-03 10:15:00,55.87,55.97,55.77,55.84,67900.0,32.2903,32.3481,32.2325,32.2729,67900.0
2006-04-03 10:20:00,55.84,56.0,55.82,55.99,30300.0,32.2729,32.3654,32.2614,32.3596,30300.0
2006-04-03 10:25:00,55.99,55.99,55.9,55.96,28700.0,32.3596,32.3596,32.3076,32.3423,28700.0
2006-04-03 10:30:00,55.96,56.29,55.95,56.25,74700.0,32.3423,32.533,32.3365,32.5099,74700.0
2006-04-03 10:35:00,56.25,56.25,56.15,56.16,39400.0,32.5099,32.5099,32.4521,32.4579,39400.0
2006-04-03 10:40:00,56.18,56.35,56.12,56.35,170500.0,32.4694,32.5677,32.4347,32.5677,170500.0
2006-04-03 10:45:00,56.35,56.39,56.25,56.28,33900.0,32.5677,32.5908,32.5099,32.5272,33900.0
2006-04-03 10:50:00,56.27,56.28,56.22,56.26,21400.0,32.5214,32.5272,32.4925,32.5157,21400.0
2006-04-03 10:55:00,56.25,56.25,56.14,56.16,26500.0,32.5099,32.5099,32.4463,32.4579,26500.0
2006-04-03 11:00:00,56.14,56.19,56.13,56.17,16200.0,32.4463,32.4752,32.4405,32.4636,16200.0
2006-04-03 11:05:00,56.18,56.19,56.16,56.16,13300.0,32.4694,32.4752,32.4579,32.4579,13300.0
2006-04-03 11:10:00,56.17,56.19,56.15,56.18,16600.0,32.4636,32.4752,32.4521,32.4694,16600.0
2006-04-03 11:15:00,56.19,56.2,56.17,56.18,23900.0,32.4752,32.481,32.4636,32.4694,23900.0
2006-04-03 11:20:00,56.19,56.2,56.16,56.16,15000.0,32.4752,32.481,32.4579,32.4579,15000.0
2006-04-03 11:25:00,56.17,56.29,56.17,56.23,42800.0,32.4636,32.533,32.4636,32.4983,42800.0
2006-04-03 11:30:00,56.22,56.3,56.22,56.27,22700.0,32.4925,32.5388,32.4925,32.5214,22700.0
2006-04-03 11:35:00,56.27,56.28,56.21,56.21,14900.0,32.5214,32.5272,32.4868,32.4868,14900.0
2006-04-03 11:40:00,56.22,56.22,56.19,56.22,16400.0,32.4925,32.4925,32.4752,32.4925,16400.0
2006-04-03 11:45:00,56.21,56.28,56.19,56.23,31400.0,32.4868,32.5272,32.4752,32.4983,31400.0
2006-04-03 11:50:00,56.23,56.27,56.23,56.24,25900.0,32.4983,32.5214,32.4983,32.5041,25900.0
2006-04-03 11:55:00,56.23,56.24,56.19,56.19,36000.0,32.4983,32.5041,32.4752,32.4752,36000.0
2006-04-03 12:00:00,56.18,56.18,56.07,56.18,21600.0,32.4694,32.4694,32.4058,32.4694,21600.0
2006-04-03 12:05:00,56.18,56.18,56.11,56.13,18700.0,32.4694,32.4694,32.429,32.4405,18700.0
2006-04-03 12:10:00,56.15,56.2,56.1,56.18,25000.0,32.4521,32.481,32.4232,32.4694,25000.0
2006-04-03 12:15:00,56.18,56.21,56.09,56.11,19500.0,32.4694,32.4868,32.4174,32.429,19500.0
2006-04-03 12:20:00,56.11,56.13,56.1,56.13,10000.0,32.429,32.4405,32.4232,32.4405,10000.0
2006-04-03 12:25:00,56.13,56.15,56.02,56.05,65700.0,32.4405,32.4521,32.3769,32.3943,65700.0
2006-04-03 12:30:00,56.05,56.11,56.05,56.08,36300.0,32.3943,32.429,32.3943,32.4116,36300.0
2006-04-03 12:35:00,56.08,56.08,56.02,56.04,20500.0,32.4116,32.4116,32.3769,32.3885,20500.0
2006-04-03 12:40:00,56.03,56.03,55.93,55.96,47400.0,32.3827,32.3827,32.3249,32.3423,47400.0
2006-04-03 12:45:00,55.96,55.99,55.94,55.98,33600.0,32.3423,32.3596,32.3307,32.3538,33600.0
2006-04-03 12:50:00,55.99,56.02,55.98,55.99,43600.0,32.3596,32.3769,32.3538,32.3596,43600.0
2006-04-03 12:55:00,56.0,56.03,55.97,56.01,23200.0,32.3654,32.3827,32.3481,32.3712,23200.0
2006-04-03 13:00:00,56.0,56.01,55.83,55.91,34200.0,32.3654,32.3712,32.2671,32.3134,34200.0
2006-04-03 13:05:00,55.89,55.9,55.83,55.89,41500.0,32.3018,32.3076,32.2671,32.3018,41500.0
2006-04-03 13:10:00,55.89,55.94,55.83,55.83,32800.0,32.3018,32.3307,32.2671,32.2671,32800.0
2006-04-03 13:15:00,55.83,55.89,55.76,55.76,16100.0,32.2671,32.3018,32.2267,32.2267,16100.0
2006-04-03 13:20:00,55.76,55.88,55.7,55.82,119900.0,32.2267,32.296,32.192,32.2614,119900.0
2006-04-03 13:25:00,55.81,55.86,55.78,55.8,37400.0,32.2556,32.2845,32.2382,32.2498,37400.0
2006-04-03 13:30:00,55.8,55.83,55.78,55.79,36600.0,32.2498,32.2671,32.2382,32.244,36600.0
2006-04-03 13:35:00,55.79,55.8,55.68,55.71,45500.0,32.244,32.2498,32.1804,32.1978,45500.0
2006-04-03 13:40:00,55.69,55.72,55.66,55.7,71600.0,32.1862,32.2036,32.1689,32.192,71600.0
2006-04-03 13:45:00,55.7,55.73,55.66,55.67,28000.0,32.192,32.2093,32.1689,32.1747,28000.0
2006-04-03 13:50:00,55.67,55.69,55.61,55.68,39500.0,32.1747,32.1862,32.14,32.1804,39500.0
2006-04-03 13:55:00,55.68,55.69,55.62,55.62,12900.0,32.1804,32.1862,32.1458,32.1458,12900.0
2006-04-03 14:00:00,55.63,55.63,55.5,55.5,444400.0,32.1515,32.1515,32.0764,32.0764,444400.0
2006-04-03 14:05:00,55.5,55.56,55.38,55.55,69800.0,32.0764,32.1111,32.0071,32.1053,69800.0
2006-04-03 14:10:00,55.53,55.55,55.5,55.5,14400.0,32.0938,32.1053,32.0764,32.0764,14400.0
2006-04-03 14:15:00,55.5,55.51,55.23,55.28,70900.0,32.0764,32.0822,31.9204,31.9493,70900.0
2006-04-03 14:20:00,55.29,55.33,55.28,55.28,29900.0,31.955,31.9782,31.9493,31.9493,29900.0
2006-04-03 14:25:00,55.29,55.29,55.26,55.26,20500.0,31.955,31.955,31.9377,31.9377,20500.0
2006-04-03 14:30:00,55.26,55.31,55.2,55.2,45900.0,31.9377,31.9666,31.903,31.903,45900.0
2006-04-03 14:35:00,55.2,55.25,55.16,55.21,89800.0,31.903,31.9319,31.8799,31.9088,89800.0
2006-04-03 14:40:00,55.23,55.23,55.03,55.15,123800.0,31.9204,31.9204,31.8048,31.8741,123800.0
2006-04-03 14:45:00,55.15,55.23,55.14,55.22,51500.0,31.8741,31.9204,31.8683,31.9146,51500.0
2006-04-03 14:50:00,55.22,55.22,55.14,55.2,25300.0,31.9146,31.9146,31.8683,31.903,25300.0
2006-04-03 14:55:00,55.21,55.25,55.18,55.22,39700.0,31.9088,31.9319,31.8915,31.9146,39700.0
2006-04-03 15:00:00,55.23,55.29,55.2,55.29,40400.0,31.9204,31.955,31.903,31.955,40400.0
2006-04-03 15:05:00,55.29,55.43,55.27,55.43,56500.0,31.955,32.036,31.9435,32.036,56500.0
2006-04-03 15:10:00,55.43,55.45,55.42,55.44,35800.0,32.036,32.0475,32.0302,32.0417,35800.0
2006-04-03 15:15:00,55.44,55.46,55.41,55.42,25700.0,32.0417,32.0533,32.0244,32.0302,25700.0
2006-04-03 15:20:00,55.41,55.42,55.4,55.42,13100.0,32.0244,32.0302,32.0186,32.0302,13100.0
2006-04-03 15:25:00,55.42,55.44,55.4,55.44,44300.0,32.0302,32.0417,32.0186,32.0417,44300.0
2006-04-03 15:30:00,55.43,55.53,55.42,55.5,61500.0,32.036,32.0938,32.0302,32.0764,61500.0
2006-04-03 15:35:00,55.5,55.52,55.33,55.37,63100.0,32.0764,32.088,31.9782,32.0013,63100.0
2006-04-03 15:40:00,55.36,55.37,55.34,55.35,53200.0,31.9955,32.0013,31.9839,31.9897,53200.0
2006-04-03 15:45:00,55.35,55.43,55.3,55.38,84300.0,31.9897,32.036,31.9608,32.0071,84300.0
2006-04-03 15:50:00,55.38,55.41,55.34,55.35,59300.0,32.0071,32.0244,31.9839,31.9897,59300.0
2006-04-03 15:55:00,55.34,55.44,55.32,55.42,94300.0,31.9839,32.0417,31.9724,32.0302,94300.0
2006-04-04 09:30:00,55.6,55.65,55.41,55.55,96700.0,32.1342,32.1631,32.0244,32.1053,96700.0
2006-04-04 09:35:00,55.55,55.74,55.51,55.73,25100.0,32.1053,32.2151,32.0822,32.2093,25100.0
2006-04-04 09:40:00,55.73,56.0,55.68,55.83,63400.0,32.2093,32.3654,32.1804,32.2671,63400.0
2006-04-04 09:45:00,55.83,56.05,55.8,55.96,316500.0,32.2671,32.3943,32.2498,32.3423,316500.0
2006-04-04 09:50:00,56.01,56.1,55.88,56.06,303200.0,32.3712,32.4232,32.296,32.4001,303200.0
2006-04-04 09:55:00,56.06,56.15,56.0,56.08,28000.0,32.4001,32.4521,32.3654,32.4116,28000.0
2006-04-04 10:00:00,56.07,56.11,55.97,56.05,59300.0,32.4058,32.429,32.3481,32.3943,59300.0
2006-04-04 10:05:00,56.05,56.05,55.86,55.97,152000.0,32.3943,32.3943,32.2845,32.3481,152000.0
2006-04-04 10:10:00,55.98,56.11,55.87,55.97,156800.0,32.3538,32.429,32.2903,32.3481,156800.0
2006-04-04 10:15:00,55.97,56.0,55.88,55.94,100700.0,32.3481,32.3654,32.296,32.3307,100700.0
2006-04-04 10:20:00,55.96,56.0,55.92,55.96,71800.0,32.3423,32.3654,32.3192,32.3423,71800.0
2006-04-04 10:25:00,55.96,56.02,55.94,55.94,51900.0,32.3423,32.3769,32.3307,32.3307,51900.0
2006-04-04 10:30:00,55.95,56.05,55.94,56.03,29300.0,32.3365,32.3943,32.3307,32.3827,29300.0
2006-04-04 10:35:00,56.04,56.09,56.03,56.05,25900.0,32.3885,32.4174,32.3827,32.3943,25900.0
2006-04-04 10:40:00,56.04,56.08,56.0,56.07,26100.0,32.3885,32.4116,32.3654,32.4058,26100.0
2006-04-04 10:45:00,56.07,56.4,56.07,56.4,263200.0,32.4058,32.5966,32.4058,32.5966,263200.0
2006-04-04 10:50:00,56.43,56.49,56.35,56.41,99200.0,32.6139,32.6486,32.5677,32.6024,99200.0
2006-04-04 10:55:00,56.41,56.44,56.34,56.37,45100.0,32.6024,32.6197,32.5619,32.5792,45100.0
2006-04-04 11:00:00,56.38,56.39,56.3,56.31,27000.0,32.585,32.5908,32.5388,32.5446,27000.0
2006-04-04 11:05:00,56.29,56.29,56.13,56.2,92200.0,32.533,32.533,32.4405,32.481,92200.0
2006-04-04 11:10:00,56.2,56.24,56.15,56.24,21100.0,32.481,32.5041,32.4521,32.5041,21100.0
2006-04-04 11:15:00,56.25,56.29,56.23,56.28,25400.0,32.5099,32.533,32.4983,32.5272,25400.0
2006-04-04 11:20:00,56.29,56.35,56.29,56.33,17500.0,32.533,32.5677,32.533,32.5561,17500.0
2006-04-04 11:25:00,56.33,56.35,56.3,56.35,32300.0,32.5561,32.5677,32.5388,32.5677,32300.0
2006-04-04 11:30:00,56.35,56.47,56.35,56.45,69600.0,32.5677,32.637,32.5677,32.6255,69600.0
2006-04-04 11:35:00,56.46,56.65,56.44,56.59,104300.0,32.6312,32.7411,32.6197,32.7064,104300.0
2006-04-04 11:40:00,56.59,56.62,56.52,56.62,30200.0,32.7064,32.7237,32.6659,32.7237,30200.0
2006-04-04 11:45:00,56.62,56.82,56.61,56.75,120500.0,32.7237,32.8393,32.7179,32.7989,120500.0
2006-04-04 11:50:00,56.8,56.97,56.75,56.75,118500.0,32.8278,32.926,32.7989,32.7989,118500.0
2006-04-04 11:55:00,56.75,56.92,56.75,56.9,38500.0,32.7989,32.8971,32.7989,32.8855,38500.0
2006-04-04 12:00:00,56.88,56.98,56.87,56.98,33900.0,32.874,32.9318,32.8682,32.9318,33900.0
2006-04-04 12:05:00,56.98,57.09,56.92,57.06,82900.0,32.9318,32.9954,32.8971,32.978,82900.0
2006-04-04 12:10:00,57.06,57.08,56.96,56.96,46300.0,32.978,32.9896,32.9202,32.9202,46300.0
2006-04-04 12:15:00,56.97,57.17,56.95,57.13,105900.0,32.926,33.0416,32.9144,33.0185,105900.0
2006-04-04 12:20:00,57.13,57.13,56.96,56.96,40000.0,33.0185,33.0185,32.9202,32.9202,40000.0
2006-04-04 12:25:00,56.97,57.04,56.94,56.96,29600.0,32.926,32.9665,32.9087,32.9202,29600.0
2006-04-04 12:30:00,56.97,56.98,56.88,56.9,47100.0,32.926,32.9318,32.874,32.8855,47100.0
2006-04-04 12:35:00,56.89,56.89,56.85,56.86,80700.0,32.8798,32.8798,32.8566,32.8624,80700.0
2006-04-04 12:40:00,56.86,56.9,56.82,56.84,27900.0,32.8624,32.8855,32.8393,32.8509,27900.0
2006-04-04 12:45:00,56.86,56.87,56.83,56.87,8400.0,32.8624,32.8682,32.8451,32.8682,8400.0
2006-04-04 12:50:00,56.86,56.89,56.85,56.89,7500.0,32.8624,32.8798,32.8566,32.8798,7500.0
2006-04-04 12:55:00,56.89,56.97,56.89,56.94,21500.0,32.8798,32.926,32.8798,32.9087,21500.0
2006-04-04 13:00:00,56.92,56.99,56.92,56.94,18200.0,32.8971,32.9376,32.8971,32.9087,18200.0
2006-04-04 13:05:00,56.94,56.95,56.92,56.92,14500.0,32.9087,32.9144,32.8971,32.8971,14500.0
2006-04-04 13:10:00,56.92,56.92,56.88,56.88,19000.0,32.8971,32.8971,32.874,32.874,19000.0
2006-04-04 13:15:00,56.89,57.0,56.89,56.96,49200.0,32.8798,32.9433,32.8798,32.9202,49200.0
2006-04-04 13:20:00,56.95,56.99,56.92,56.99,21700.0,32.9144,32.9376,32.8971,32.9376,21700.0
2006-04-04 13:25:00,56.97,56.98,56.94,56.95,12300.0,32.926,32.9318,32.9087,32.9144,12300.0
2006-04-04 13:30:00,56.95,57.01,56.95,56.98,30600.0,32.9144,32.9491,32.9144,32.9318,30600.0
2006-04-04 13:35:00,56.96,56.98,56.95,56.95,10700.0,32.9202,32.9318,32.9144,32.9144,10700.0
2006-04-04 13:40:00,56.95,56.97,56.94,56.95,21300.0,32.9144,32.926,32.9087,32.9144,21300.0
2006-04-04 13:45:00,56.96,56.99,56.94,56.95,35800.0,32.9202,32.9376,32.9087,32.9144,35800.0
2006-04-04 13:50:00,56.95,56.99,56.93,56.94,23800.0,32.9144,32.9376,32.9029,32.9087,23800.0
2006-04-04 13:55:00,56.96,57.0,56.93,56.94,20300.0,32.9202,32.9433,32.9029,32.9087,20300.0
2006-04-04 14:00:00,56.94,56.98,56.9,56.93,25700.0,32.9087,32.9318,32.8855,32.9029,25700.0
2006-04-04 14:05:00,56.93,57.02,56.91,56.94,51900.0,32.9029,32.9549,32.8913,32.9087,51900.0
2006-04-04 14:10:00,56.94,57.02,56.92,56.99,158100.0,32.9087,32.9549,32.8971,32.9376,158100.0
2006-04-04 14:15:00,56.98,57.08,56.93,57.08,49800.0,32.9318,32.9896,32.9029,32.9896,49800.0
2006-04-04 14:20:00,57.07,57.1,56.93,56.94,48000.0,32.9838,33.0011,32.9029,32.9087,48000.0
2006-04-04 14:25:00,56.93,57.06,56.93,56.98,32200.0,32.9029,32.978,32.9029,32.9318,32200.0
2006-04-04 14:30:00,57.0,57.04,56.94,56.94,97900.0,32.9433,32.9665,32.9087,32.9087,97900.0
2006-04-04 14:35:00,56.94,56.98,56.82,56.87,69900.0,32.9087,32.9318,32.8393,32.8682,69900.0
2006-04-04 14:40:00,56.86,56.96,56.85,56.88,39300.0,32.8624,32.9202,32.8566,32.874,39300.0
2006-04-04 14:45:00,56.88,57.02,56.86,56.93,102200.0,32.874,32.9549,32.8624,32.9029,102200.0
2006-04-04 14:50:00,56.94,57.0,56.88,56.98,48000.0,32.9087,32.9433,32.874,32.9318,48000.0
2006-04-04 14:55:00,56.95,57.0,56.9,56.9,50200.0,32.9144,32.9433,32.8855,32.8855,50200.0
2006-04-04 15:00:00,56.9,56.97,56.89,56.96,140200.0,32.8855,32.926,32.8798,32.9202,140200.0
2006-04-04 15:05:00,56.95,56.95,56.92,56.93,73000.0,32.9144,32.9144,32.8971,32.9029,73000.0
2006-04-04 15:10:00,56.94,56.98,56.92,56.98,90800.0,32.9087,32.9318,32.8971,32.9318,90800.0
2006-04-04 15:15:00,56.97,56.98,56.91,56.96,82300.0,32.926,32.9318,32.8913,32.9202,82300.0
2006-04-04 15:20:00,56.96,56.98,56.91,56.94,87300.0,32.9202,32.9318,32.8913,32.9087,87300.0
2006-04-04 15:25:00,56.93,56.99,56.83,56.85,127900.0,32.9029,32.9376,32.8451,32.8566,127900.0
2006-04-04 15:30:00,56.85,56.97,56.85,56.92,151900.0,32.8566,32.926,32.8566,32.8971,151900.0
2006-04-04 15:35:00,56.93,56.93,56.78,56.89,120300.0,32.9029,32.9029,32.8162,32.8798,120300.0
2006-04-04 15:40:00,56.9,56.97,56.9,56.96,73600.0,32.8855,32.926,32.8855,32.9202,73600.0
2006-04-04 15:45:00,56.95,57.24,56.94,57.2,129100.0,32.9144,33.0821,32.9087,33.0589,129100.0
2006-04-04 15:50:00,57.21,57.22,57.0,57.01,135300.0,33.0647,33.0705,32.9433,32.9491,135300.0
2006-04-04 15:55:00,57.0,57.03,56.99,57.0,152500.0,32.9433,32.9607,32.9376,32.9433,152500.0
2006-04-05 09:30:00,57.0,57.5,57.0,57.48,169000.0,32.9433,33.2323,32.9433,33.2208,169000.0
2006-04-05 09:35:00,57.48,57.95,57.47,57.92,225000.0,33.2208,33.4924,33.215,33.4751,225000.0
2006-04-05 09:40:00,57.92,58.37,57.64,57.89,287400.0,33.4751,33.7351,33.3132,33.4577,287400.0
2006-04-05 09:45:00,57.89,58.3,57.88,58.21,243000.0,33.4577,33.6947,33.4519,33.6427,243000.0
2006-04-05 09:50:00,58.21,58.64,58.15,58.4,331700.0,33.6427,33.8912,33.608,33.7525,331700.0
2006-04-05 09:55:00,58.39,58.42,57.94,58.04,220500.0,33.7467,33.764,33.4866,33.5444,220500.0
2006-04-05 10:00:00,58.04,58.36,58.0,58.36,169500.0,33.5444,33.7294,33.5213,33.7294,169500.0
2006-04-05 10:05:00,58.39,58.46,58.18,58.18,91800.0,33.7467,33.7872,33.6253,33.6253,91800.0
2006-04-05 10:10:00,58.18,58.31,58.18,58.2,52500.0,33.6253,33.7005,33.6253,33.6369,52500.0
2006-04-05 10:15:00,58.2,58.21,58.1,58.18,46100.0,33.6369,33.6427,33.5791,33.6253,46100.0
2006-04-05 10:20:00,58.18,58.3,58.06,58.12,112800.0,33.6253,33.6947,33.556,33.5907,112800.0
2006-04-05 10:25:00,58.06,58.18,58.06,58.14,44700.0,33.556,33.6253,33.556,33.6022,44700.0
2006-04-05 10:30:00,58.12,58.18,58.03,58.17,146500.0,33.5907,33.6253,33.5386,33.6195,146500.0
2006-04-05 10:35:00,58.17,58.2,58.05,58.18,107000.0,33.6195,33.6369,33.5502,33.6253,107000.0
2006-04-05 10:40:00,58.19,58.23,58.1,58.16,77000.0,33.6311,33.6542,33.5791,33.6138,77000.0
2006-04-05 10:45:00,58.14,58.33,58.14,58.24,45900.0,33.6022,33.712,33.6022,33.66,45900.0
2006-04-05 10:50:00,58.21,58.32,58.19,58.23,25700.0,33.6427,33.7062,33.6311,33.6542,25700.0
2006-04-05 10:55:00,58.24,58.3,58.18,58.2,39500.0,33.66,33.6947,33.6253,33.6369,39500.0
2006-04-05 11:00:00,58.19,58.33,58.19,58.26,58800.0,33.6311,33.712,33.6311,33.6716,58800.0
2006-04-05 11:05:00,58.28,58.43,58.25,58.4,84800.0,33.6831,33.7698,33.6658,33.7525,84800.0
2006-04-05 11:10:00,58.39,58.57,58.35,58.49,70500.0,33.7467,33.8507,33.7236,33.8045,70500.0
2006-04-05 11:15:00,58.49,58.77,58.46,58.58,105000.0,33.8045,33.9663,33.7872,33.8565,105000.0
2006-04-05 11:20:00,58.58,58.63,58.54,58.58,61500.0,33.8565,33.8854,33.8334,33.8565,61500.0
2006-04-05 11:25:00,58.6,58.68,58.53,58.54,48100.0,33.8681,33.9143,33.8276,33.8334,48100.0
2006-04-05 11:30:00,58.52,58.52,58.36,58.4,58500.0,33.8218,33.8218,33.7294,33.7525,58500.0
2006-04-05 11:35:00,58.41,58.43,58.33,58.36,42200.0,33.7583,33.7698,33.712,33.7294,42200.0
2006-04-05 11:40:00,58.35,58.45,58.32,58.39,48200.0,33.7236,33.7814,33.7062,33.7467,48200.0
2006-04-05 11:45:00,58.39,58.41,58.35,58.4,35900.0,33.7467,33.7583,33.7236,33.7525,35900.0
2006-04-05 11:50:00,58.4,58.49,58.35,58.35,22700.0,33.7525,33.8045,33.7236,33.7236,22700.0
2006-04-05 11:55:00,58.37,58.44,58.37,58.41,21200.0,33.7351,33.7756,33.7351,33.7583,21200.0
2006-04-05 12:00:00,58.41,58.43,58.35,58.42,56200.0,33.7583,33.7698,33.7236,33.764,56200.0
2006-04-05 12:05:00,58.43,58.49,58.4,58.47,17200.0,33.7698,33.8045,33.7525,33.7929,17200.0
2006-04-05 12:10:00,58.48,58.5,58.35,58.4,37200.0,33.7987,33.8103,33.7236,33.7525,37200.0
2006-04-05 12:15:00,58.42,58.48,58.34,58.48,65200.0,33.764,33.7987,33.7178,33.7987,65200.0
2006-04-05 12:20:00,58.5,58.5,58.36,58.42,91700.0,33.8103,33.8103,33.7294,33.764,91700.0
2006-04-05 12:25:00,58.43,58.49,58.32,58.32,32000.0,33.7698,33.8045,33.7062,33.7062,32000.0
2006-04-05 12:30:00,58.34,58.47,58.34,58.46,44500.0,33.7178,33.7929,33.7178,33.7872,44500.0
2006-04-05 12:35:00,58.47,58.47,58.35,58.41,28900.0,33.7929,33.7929,33.7236,33.7583,28900.0
2006-04-05 12:40:00,58.4,58.47,58.38,58.41,38400.0,33.7525,33.7929,33.7409,33.7583,38400.0
2006-04-05 12:45:00,58.41,58.45,58.39,58.43,18900.0,33.7583,33.7814,33.7467,33.7698,18900.0
2006-04-05 12:50:00,58.42,58.45,58.4,58.42,25500.0,33.764,33.7814,33.7525,33.764,25500.0
2006-04-05 12:55:00,58.44,58.47,58.43,58.46,42300.0,33.7756,33.7929,33.7698,33.7872,42300.0
2006-04-05 13:00:00,58.46,58.56,58.46,58.53,49300.0,33.7872,33.845,33.7872,33.8276,49300.0
2006-04-05 13:05:00,58.52,58.6,58.51,58.54,48800.0,33.8218,33.8681,33.8161,33.8334,48800.0
2006-04-05 13:10:00,58.55,58.73,58.53,58.72,54700.0,33.8392,33.9432,33.8276,33.9374,54700.0
2006-04-05 13:15:00,58.74,58.83,58.73,58.78,73000.0,33.949,34.001,33.9432,33.9721,73000.0
2006-04-05 13:20:00,58.78,58.85,58.77,58.83,60900.0,33.9721,34.0126,33.9663,34.001,60900.0
2006-04-05 13:25:00,58.84,58.84,58.74,58.8,45300.0,34.0068,34.0068,33.949,33.9837,45300.0
2006-04-05 13:30:00,58.8,58.83,58.78,58.8,86300.0,33.9837,34.001,33.9721,33.9837,86300.0
2006-04-05 13:35:00,58.79,58.79,58.69,58.69,14800.0,33.9779,33.9779,33.9201,33.9201,14800.0
2006-04-05 13:40:00,58.68,58.68,58.51,58.56,47100.0,33.9143,33.9143,33.8161,33.845,47100.0
2006-04-05 13:45:00,58.57,58.61,58.54,58.59,19000.0,33.8507,33.8738,33.8334,33.8623,19000.0
2006-04-05 13:50:00,58.58,58.74,58.58,58.74,46400.0,33.8565,33.949,33.8565,33.949,46400.0
2006-04-05 13:55:00,58.74,58.9,58.74,58.78,131100.0,33.949,34.0415,33.949,33.9721,131100.0
2006-04-05 14:00:00,58.78,58.8,58.71,58.71,85900.0,33.9721,33.9837,33.9316,33.9316,85900.0
2006-04-05 14:05:00,58.71,58.75,58.62,58.65,28700.0,33.9316,33.9548,33.8796,33.897,28700.0
2006-04-05 14:10:00,58.65,58.7,58.54,58.54,35800.0,33.897,33.9259,33.8334,33.8334,35800.0
2006-04-05 14:15:00,58.53,58.61,58.53,58.61,35200.0,33.8276,33.8738,33.8276,33.8738,35200.0
2006-04-05 14:20:00,58.61,58.67,58.59,58.65,126000.0,33.8738,33.9085,33.8623,33.897,126000.0
2006-04-05 14:25:00,58.64,58.7,58.61,58.65,70800.0,33.8912,33.9259,33.8738,33.897,70800.0
2006-04-05 14:30:00,58.65,58.68,58.62,58.63,55500.0,33.897,33.9143,33.8796,33.8854,55500.0
2006-04-05 14:35:00,58.64,58.7,58.64,58.7,56500.0,33.8912,33.9259,33.8912,33.9259,56500.0
2006-04-05 14:40:00,58.69,58.72,58.66,58.68,36800.0,33.9201,33.9374,33.9027,33.9143,36800.0
2006-04-05 14:45:00,58.68,58.7,58.64,58.67,121100.0,33.9143,33.9259,33.8912,33.9085,121100.0
2006-04-05 14:50:00,58.66,58.73,58.65,58.68,136400.0,33.9027,33.9432,33.897,33.9143,136400.0
2006-04-05 14:55:00,58.67,58.68,58.54,58.56,57500.0,33.9085,33.9143,33.8334,33.845,57500.0
2006-04-05 15:00:00,58.54,58.59,58.44,58.48,66100.0,33.8334,33.8623,33.7756,33.7987,66100.0
2006-04-05 15:05:00,58.49,58.6,58.49,58.5,85300.0,33.8045,33.8681,33.8045,33.8103,85300.0
2006-04-05 15:10:00,58.5,58.5,58.3,58.31,66300.0,33.8103,33.8103,33.6947,33.7005,66300.0
2006-04-05 15:15:00,58.31,58.35,58.28,58.35,33000.0,33.7005,33.7236,33.6831,33.7236,33000.0
2006-04-05 15:20:00,58.3,58.39,58.3,58.34,51900.0,33.6947,33.7467,33.6947,33.7178,51900.0
2006-04-05 15:25:00,58.35,58.38,58.32,58.38,70500.0,33.7236,33.7409,33.7062,33.7409,70500.0
2006-04-05 15:30:00,58.38,58.4,58.3,58.35,71800.0,33.7409,33.7525,33.6947,33.7236,71800.0
2006-04-05 15:35:00,58.37,58.41,58.26,58.27,68200.0,33.7351,33.7583,33.6716,33.6773,68200.0
2006-04-05 15:40:00,58.27,58.39,58.27,58.37,72500.0,33.6773,33.7467,33.6773,33.7351,72500.0
2006-04-05 15:45:00,58.37,58.43,58.36,58.36,114200.0,33.7351,33.7698,33.7294,33.7294,114200.0
2006-04-05 15:50:00,58.38,58.38,58.28,58.3,226600.0,33.7409,33.7409,33.6831,33.6947,226600.0
2006-04-05 15:55:00,58.3,58.31,58.24,58.25,157600.0,33.6947,33.7005,33.66,33.6658,157600.0
2006-04-06 09:30:00,58.0,58.0,57.71,57.73,139700.0,33.5213,33.5213,33.3537,33.3652,139700.0
2006-04-06 09:35:00,57.73,58.3,57.73,58.23,46900.0,33.3652,33.6947,33.3652,33.6542,46900.0
2006-04-06 09:40:00,58.23,58.23,57.96,58.06,85000.0,33.6542,33.6542,33.4982,33.556,85000.0
2006-04-06 09:45:00,58.04,58.08,57.84,57.99,48400.0,33.5444,33.5675,33.4288,33.5155,48400.0
2006-04-06 09:50:00,57.99,58.18,57.99,58.05,51900.0,33.5155,33.6253,33.5155,33.5502,51900.0
2006-04-06 09:55:00,58.05,58.1,57.99,58.0,33600.0,33.5502,33.5791,33.5155,33.5213,33600.0
2006-04-06 10:00:00,58.0,58.09,57.93,58.07,88100.0,33.5213,33.5733,33.4808,33.5618,88100.0
2006-04-06 10:05:00,58.06,58.07,57.87,58.0,114600.0,33.556,33.5618,33.4462,33.5213,114600.0
2006-04-06 10:10:00,58.0,58.07,57.9,58.05,42300.0,33.5213,33.5618,33.4635,33.5502,42300.0
2006-04-06 10:15:00,58.02,58.14,58.0,58.0,60600.0,33.5329,33.6022,33.5213,33.5213,60600.0
2006-04-06 10:20:00,58.01,58.11,57.92,58.02,127100.0,33.5271,33.5849,33.4751,33.5329,127100.0
2006-04-06 10:25:00,58.02,58.06,57.96,58.0,51100.0,33.5329,33.556,33.4982,33.5213,51100.0
2006-04-06 10:30:00,58.0,58.12,57.91,57.95,126900.0,33.5213,33.5907,33.4693,33.4924,126900.0
2006-04-06 10:35:00,57.96,58.1,57.94,58.0,96300.0,33.4982,33.5791,33.4866,33.5213,96300.0
2006-04-06 10:40:00,58.02,58.08,58.01,58.05,26400.0,33.5329,33.5675,33.5271,33.5502,26400.0
2006-04-06 10:45:00,58.05,58.08,58.0,58.08,35000.0,33.5502,33.5675,33.5213,33.5675,35000.0
2006-04-06 10:50:00,58.08,58.2,58.03,58.1,31500.0,33.5675,33.6369,33.5386,33.5791,31500.0
2006-04-06 10:55:00,58.12,58.15,58.06,58.14,21500.0,33.5907,33.608,33.556,33.6022,21500.0
2006-04-06 11:00:00,58.14,58.26,58.13,58.21,21700.0,33.6022,33.6716,33.5964,33.6427,21700.0
2006-04-06 11:05:00,58.21,58.34,58.15,58.31,33700.0,33.6427,33.7178,33.608,33.7005,33700.0
2006-04-06 11:10:00,58.3,58.49,58.3,58.47,31400.0,33.6947,33.8045,33.6947,33.7929,31400.0
2006-04-06 11:15:00,58.47,58.47,58.4,58.44,21900.0,33.7929,33.7929,33.7525,33.7756,21900.0
2006-04-06 11:20:00,58.44,58.44,58.31,58.36,18600.0,33.7756,33.7756,33.7005,33.7294,18600.0
2006-04-06 11:25:00,58.36,58.39,58.31,58.39,25700.0,33.7294,33.7467,33.7005,33.7467,25700.0
2006-04-06 11:30:00,58.39,58.43,58.36,58.37,16800.0,33.7467,33.7698,33.7294,33.7351,16800.0
2006-04-06 11:35:00,58.36,58.4,58.34,58.37,22300.0,33.7294,33.7525,33.7178,33.7351,22300.0
2006-04-06 11:40:00,58.38,58.44,58.38,58.42,16900.0,33.7409,33.7756,33.7409,33.764,16900.0
2006-04-06 11:45:00,58.43,58.5,58.42,58.5,20900.0,33.7698,33.8103,33.764,33.8103,20900.0
2006-04-06 11:50:00,58.49,58.5,58.27,58.33,23400.0,33.8045,33.8103,33.6773,33.712,23400.0
2006-04-06 11:55:00,58.33,58.33,58.22,58.22,37000.0,33.712,33.712,33.6484,33.6484,37000.0
2006-04-06 12:00:00,58.21,58.21,58.13,58.16,33500.0,33.6427,33.6427,33.5964,33.6138,33500.0
2006-04-06 12:05:00,58.17,58.42,58.15,58.36,102100.0,33.6195,33.764,33.608,33.7294,102100.0
2006-04-06 12:10:00,58.36,58.42,58.36,58.41,43000.0,33.7294,33.764,33.7294,33.7583,43000.0
2006-04-06 12:15:00,58.41,58.45,58.35,58.35,30600.0,33.7583,33.7814,33.7236,33.7236,30600.0
2006-04-06 12:20:00,58.36,58.43,58.32,58.35,64400.0,33.7294,33.7698,33.7062,33.7236,64400.0
2006-04-06 12:25:00,58.35,58.43,58.27,58.28,64000.0,33.7236,33.7698,33.6773,33.6831,64000.0
2006-04-06 12:30:00,58.29,58.45,58.25,58.42,42200.0,33.6889,33.7814,33.6658,33.764,42200.0
2006-04-06 12:35:00,58.43,58.44,58.31,58.41,39600.0,33.7698,33.7756,33.7005,33.7583,39600.0
2006-04-06 12:40:00,58.37,58.37,58.3,58.33,30400.0,33.7351,33.7351,33.6947,33.712,30400.0
2006-04-06 12:45:00,58.34,58.34,58.22,58.3,16900.0,33.7178,33.7178,33.6484,33.6947,16900.0
2006-04-06 12:50:00,58.29,58.32,58.24,58.3,18400.0,33.6889,33.7062,33.66,33.6947,18400.0
2006-04-06 12:55:00,58.29,58.29,58.25,58.28,32800.0,33.6889,33.6889,33.6658,33.6831,32800.0
2006-04-06 13:00:00,58.29,58.36,58.29,58.35,21100.0,33.6889,33.7294,33.6889,33.7236,21100.0
2006-04-06 13:05:00,58.36,58.5,58.36,58.49,42600.0,33.7294,33.8103,33.7294,33.8045,42600.0
2006-04-06 13:10:00,58.5,58.55,58.36,58.41,23100.0,33.8103,33.8392,33.7294,33.7583,23100.0
2006-04-06 13:15:00,58.4,58.47,58.37,58.42,15200.0,33.7525,33.7929,33.7351,33.764,15200.0
2006-04-06 13:20:00,58.43,58.53,58.43,58.52,15600.0,33.7698,33.8276,33.7698,33.8218,15600.0
2006-04-06 13:25:00,58.49,58.56,58.48,58.5,19700.0,33.8045,33.845,33.7987,33.8103,19700.0
2006-04-06 13:30:00,58.51,58.51,58.49,58.49,23700.0,33.8161,33.8161,33.8045,33.8045,23700.0
2006-04-06 13:35:00,58.49,58.55,58.47,58.55,28800.0,33.8045,33.8392,33.7929,33.8392,28800.0
2006-04-06 13:40:00,58.55,58.55,58.45,58.47,90800.0,33.8392,33.8392,33.7814,33.7929,90800.0
2006-04-06 13:45:00,58.45,58.53,58.45,58.5,118600.0,33.7814,33.8276,33.7814,33.8103,118600.0
2006-04-06 13:50:00,58.54,58.6,58.5,58.6,28900.0,33.8334,33.8681,33.8103,33.8681,28900.0
2006-04-06 13:55:00,58.59,58.71,58.58,58.59,31800.0,33.8623,33.9316,33.8565,33.8623,31800.0
2006-04-06 14:00:00,58.59,58.64,58.59,58.59,34600.0,33.8623,33.8912,33.8623,33.8623,34600.0
2006-04-06 14:05:00,58.57,58.61,58.57,58.59,82100.0,33.8507,33.8738,33.8507,33.8623,82100.0
2006-04-06 14:10:00,58.6,58.61,58.58,58.59,25900.0,33.8681,33.8738,33.8565,33.8623,25900.0
2006-04-06 14:15:00,58.58,58.71,58.57,58.67,83700.0,33.8565,33.9316,33.8507,33.9085,83700.0
2006-04-06 14:20:00,58.66,58.67,58.62,58.64,15700.0,33.9027,33.9085,33.8796,33.8912,15700.0
2006-04-06 14:25:00,58.63,58.63,58.48,58.48,24800.0,33.8854,33.8854,33.7987,33.7987,24800.0
2006-04-06 14:30:00,58.48,58.55,58.47,58.5,27600.0,33.7987,33.8392,33.7929,33.8103,27600.0
2006-04-06 14:35:00,58.49,58.53,58.49,58.51,45600.0,33.8045,33.8276,33.8045,33.8161,45600.0
2006-04-06 14:40:00,58.51,58.59,58.5,58.59,20300.0,33.8161,33.8623,33.8103,33.8623,20300.0
2006-04-06 14:45:00,58.58,58.59,58.53,58.54,20400.0,33.8565,33.8623,33.8276,33.8334,20400.0
2006-04-06 14:50:00,58.54,58.63,58.53,58.63,20200.0,33.8334,33.8854,33.8276,33.8854,20200.0
2006-04-06 14:55:00,58.64,58.67,58.62,58.64,19600.0,33.8912,33.9085,33.8796,33.8912,19600.0
2006-04-06 15:00:00,58.64,58.68,58.53,58.55,31200.0,33.8912,33.9143,33.8276,33.8392,31200.0
2006-04-06 15:05:00,58.54,58.56,58.53,58.55,29500.0,33.8334,33.845,33.8276,33.8392,29500.0
2006-04-06 15:10:00,58.56,58.59,58.54,58.55,69700.0,33.845,33.8623,33.8334,33.8392,69700.0
2006-04-06 15:15:00,58.54,58.59,58.5,58.54,70600.0,33.8334,33.8623,33.8103,33.8334,70600.0
2006-04-06 15:20:00,58.54,58.59,58.53,58.56,32000.0,33.8334,33.8623,33.8276,33.845,32000.0
2006-04-06 15:25:00,58.58,58.58,58.51,58.54,26700.0,33.8565,33.8565,33.8161,33.8334,26700.0
2006-04-06 15:30:00,58.51,58.65,58.48,58.62,47200.0,33.8161,33.897,33.7987,33.8796,47200.0
2006-04-06 15:35:00,58.62,58.62,58.5,58.51,36800.0,33.8796,33.8796,33.8103,33.8161,36800.0
2006-04-06 15:40:00,58.51,58.59,58.5,58.58,34800.0,33.8161,33.8623,33.8103,33.8565,34800.0
2006-04-06 15:45:00,58.58,58.65,58.56,58.64,67700.0,33.8565,33.897,33.845,33.8912,67700.0
2006-04-06 15:50:00,58.64,58.68,58.59,58.67,136000.0,33.8912,33.9143,33.8623,33.9085,136000.0
2006-04-06 15:55:00,58.67,58.74,58.64,58.67,107000.0,33.9085,33.949,33.8912,33.9085,107000.0
2006-04-07 09:30:00,58.72,59.2,58.72,59.02,105800.0,33.9374,34.2148,33.9374,34.1108,105800.0
2006-04-07 09:35:00,59.02,59.3,58.95,59.17,125000.0,34.1108,34.2726,34.0704,34.1975,125000.0
2006-04-07 09:40:00,59.16,59.5,59.16,59.28,107000.0,34.1917,34.3882,34.1917,34.2611,107000.0
2006-04-07 09:45:00,59.25,59.35,59.14,59.18,130700.0,34.2437,34.3015,34.1802,34.2033,130700.0
2006-04-07 09:50:00,59.16,59.26,59.11,59.19,75800.0,34.1917,34.2495,34.1628,34.2091,75800.0
2006-04-07 09:55:00,59.21,59.22,58.91,59.01,143600.0,34.2206,34.2264,34.0472,34.105,143600.0
2006-04-07 10:00:00,58.99,59.0,58.83,58.87,76200.0,34.0935,34.0992,34.001,34.0241,76200.0
2006-04-07 10:05:00,58.86,59.02,58.86,59.0,12600.0,34.0183,34.1108,34.0183,34.0992,12600.0
2006-04-07 10:10:00,58.97,59.01,58.87,58.87,29000.0,34.0819,34.105,34.0241,34.0241,29000.0
2006-04-07 10:15:00,58.87,58.94,58.81,58.87,109700.0,34.0241,34.0646,33.9894,34.0241,109700.0
2006-04-07 10:20:00,58.87,58.92,58.76,58.89,51300.0,34.0241,34.053,33.9605,34.0357,51300.0
2006-04-07 10:25:00,58.86,58.88,58.67,58.76,98100.0,34.0183,34.0299,33.9085,33.9605,98100.0
2006-04-07 10:30:00,58.74,58.79,58.68,58.7,34900.0,33.949,33.9779,33.9143,33.9259,34900.0
2006-04-07 10:35:00,58.71,58.76,58.65,58.67,59000.0,33.9316,33.9605,33.897,33.9085,59000.0
2006-04-07 10:40:00,58.68,58.79,58.66,58.66,55000.0,33.9143,33.9779,33.9027,33.9027,55000.0
2006-04-07 10:45:00,58.64,58.71,58.53,58.68,113400.0,33.8912,33.9316,33.8276,33.9143,113400.0
2006-04-07 10:50:00,58.65,58.78,58.59,58.65,34900.0,33.897,33.9721,33.8623,33.897,34900.0
2006-04-07 10:55:00,58.63,58.69,58.58,58.68,29700.0,33.8854,33.9201,33.8565,33.9143,29700.0
2006-04-07 11:00:00,58.7,58.77,58.66,58.72,99100.0,33.9259,33.9663,33.9027,33.9374,99100.0
2006-04-07 11:05:00,58.71,58.72,58.63,58.65,28100.0,33.9316,33.9374,33.8854,33.897,28100.0
2006-04-07 11:10:00,58.65,58.8,58.65,58.71,28800.0,33.897,33.9837,33.897,33.9316,28800.0
2006-04-07 11:15:00,58.7,58.84,58.7,58.81,20500.0,33.9259,34.0068,33.9259,33.9894,20500.0
2006-04-07 11:20:00,58.8,58.82,58.7,58.7,80000.0,33.9837,33.9952,33.9259,33.9259,80000.0
2006-04-07 11:25:00,58.74,58.74,58.62,58.7,36600.0,33.949,33.949,33.8796,33.9259,36600.0
2006-04-07 11:30:00,58.7,58.7,58.58,58.61,89500.0,33.9259,33.9259,33.8565,33.8738,89500.0
2006-04-07 11:35:00,58.62,58.65,58.54,58.55,138400.0,33.8796,33.897,33.8334,33.8392,138400.0
2006-04-07 11:40:00,58.52,58.68,58.5,58.56,85300.0,33.8218,33.9143,33.8103,33.845,85300.0
2006-04-07 11:45:00,58.56,58.57,58.45,58.46,40500.0,33.845,33.8507,33.7814,33.7872,40500.0
2006-04-07 11:50:00,58.46,58.56,58.46,58.54,25100.0,33.7872,33.845,33.7872,33.8334,25100.0
2006-04-07 11:55:00,58.54,58.64,58.53,58.61,26000.0,33.8334,33.8912,33.8276,33.8738,26000.0
2006-04-07 12:00:00,58.62,58.64,58.59,58.59,59300.0,33.8796,33.8912,33.8623,33.8623,59300.0
2006-04-07 12:05:00,58.59,58.61,58.46,58.46,32900.0,33.8623,33.8738,33.7872,33.7872,32900.0
2006-04-07 12:10:00,58.48,58.52,58.4,58.52,48100.0,33.7987,33.8218,33.7525,33.8218,48100.0
2006-04-07 12:15:00,58.5,58.54,58.45,58.48,26500.0,33.8103,33.8334,33.7814,33.7987,26500.0
2006-04-07 12:20:00,58.48,58.55,58.46,58.54,23000.0,33.7987,33.8392,33.7872,33.8334,23000.0
2006-04-07 12:25:00,58.52,58.56,58.5,58.55,21000.0,33.8218,33.845,33.8103,33.8392,21000.0
2006-04-07 12:30:00,58.52,58.56,58.32,58.53,35000.0,33.8218,33.845,33.7062,33.8276,35000.0
2006-04-07 12:35:00,58.53,58.55,58.47,58.55,72800.0,33.8276,33.8392,33.7929,33.8392,72800.0
2006-04-07 12:40:00,58.54,58.59,58.5,58.58,37800.0,33.8334,33.8623,33.8103,33.8565,37800.0
2006-04-07 12:45:00,58.58,58.59,58.49,58.58,79400.0,33.8565,33.8623,33.8045,33.8565,79400.0
2006-04-07 12:50:00,58.58,58.59,58.49,58.5,38900.0,33.8565,33.8623,33.8045,33.8103,38900.0
2006-04-07 12:55:00,58.5,58.6,58.46,58.49,32600.0,33.8103,33.8681,33.7872,33.8045,32600.0
2006-04-07 13:00:00,58.49,58.49,58.42,58.44,31800.0,33.8045,33.8045,33.764,33.7756,31800.0
2006-04-07 13:05:00,58.45,58.58,58.45,58.57,43600.0,33.7814,33.8565,33.7814,33.8507,43600.0
2006-04-07 13:10:00,58.58,58.61,58.5,58.61,42400.0,33.8565,33.8738,33.8103,33.8738,42400.0
2006-04-07 13:15:00,58.61,58.64,58.59,58.6,74400.0,33.8738,33.8912,33.8623,33.8681,74400.0
2006-04-07 13:20:00,58.57,58.6,58.54,58.6,18000.0,33.8507,33.8681,33.8334,33.8681,18000.0
2006-04-07 13:25:00,58.61,58.7,58.59,58.66,56400.0,33.8738,33.9259,33.8623,33.9027,56400.0
2006-04-07 13:30:00,58.66,58.74,58.66,58.68,57000.0,33.9027,33.949,33.9027,33.9143,57000.0
2006-04-07 13:35:00,58.68,58.7,58.58,58.63,47300.0,33.9143,33.9259,33.8565,33.8854,47300.0
2006-04-07 13:40:00,58.61,58.61,58.5,58.55,59600.0,33.8738,33.8738,33.8103,33.8392,59600.0
2006-04-07 13:45:00,58.55,58.65,58.55,58.6,61200.0,33.8392,33.897,33.8392,33.8681,61200.0
2006-04-07 13:50:00,58.6,58.67,58.58,58.67,21600.0,33.8681,33.9085,33.8565,33.9085,21600.0
2006-04-07 13:55:00,58.66,58.66,58.59,58.66,28200.0,33.9027,33.9027,33.8623,33.9027,28200.0
2006-04-07 14:00:00,58.65,58.73,58.63,58.73,28700.0,33.897,33.9432,33.8854,33.9432,28700.0
2006-04-07 14:05:00,58.73,58.8,58.73,58.74,23600.0,33.9432,33.9837,33.9432,33.949,23600.0
2006-04-07 14:10:00,58.72,58.73,58.66,58.66,23600.0,33.9374,33.9432,33.9027,33.9027,23600.0
2006-04-07 14:15:00,58.66,58.66,58.54,58.54,19800.0,33.9027,33.9027,33.8334,33.8334,19800.0
2006-04-07 14:20:00,58.53,58.6,58.52,58.58,23000.0,33.8276,33.8681,33.8218,33.8565,23000.0
2006-04-07 14:25:00,58.6,58.62,58.54,58.56,179300.0,33.8681,33.8796,33.8334,33.845,179300.0
2006-04-07 14:30:00,58.56,58.66,58.54,58.55,19500.0,33.845,33.9027,33.8334,33.8392,19500.0
2006-04-07 14:35:00,58.56,58.56,58.5,58.54,18800.0,33.845,33.845,33.8103,33.8334,18800.0
2006-04-07 14:40:00,58.54,58.69,58.5,58.56,41500.0,33.8334,33.9201,33.8103,33.845,41500.0
2006-04-07 14:45:00,58.56,58.67,58.56,58.65,22700.0,33.845,33.9085,33.845,33.897,22700.0
2006-04-07 14:50:00,58.67,58.8,58.67,58.69,49600.0,33.9085,33.9837,33.9085,33.9201,49600.0
2006-04-07 14:55:00,58.69,58.69,58.65,58.65,32100.0,33.9201,33.9201,33.897,33.897,32100.0
2006-04-07 15:00:00,58.64,58.64,58.5,58.55,45000.0,33.8912,33.8912,33.8103,33.8392,45000.0
2006-04-07 15:05:00,58.56,58.56,58.5,58.52,30400.0,33.845,33.845,33.8103,33.8218,30400.0
2006-04-07 15:10:00,58.52,58.53,58.51,58.52,18100.0,33.8218,33.8276,33.8161,33.8218,18100.0
2006-04-07 15:15:00,58.52,58.53,58.48,58.5,36900.0,33.8218,33.8276,33.7987,33.8103,36900.0
2006-04-07 15:20:00,58.49,58.52,58.47,58.49,60000.0,33.8045,33.8218,33.7929,33.8045,60000.0
2006-04-07 15:25:00,58.49,58.5,58.3,58.3,50400.0,33.8045,33.8103,33.6947,33.6947,50400.0
2006-04-07 15:30:00,58.3,58.35,58.22,58.24,162500.0,33.6947,33.7236,33.6484,33.66,162500.0
2006-04-07 15:35:00,58.25,58.26,58.05,58.13,63900.0,33.6658,33.6716,33.5502,33.5964,63900.0
2006-04-07 15:40:00,58.14,58.17,58.01,58.17,68100.0,33.6022,33.6195,33.5271,33.6195,68100.0
2006-04-07 15:45:00,58.16,58.16,58.07,58.09,99800.0,33.6138,33.6138,33.5618,33.5733,99800.0
2006-04-07 15:50:00,58.1,58.15,58.05,58.06,147600.0,33.5791,33.608,33.5502,33.556,147600.0
2006-04-07 15:55:00,58.06,58.13,58.06,58.11,136700.0,33.556,33.5964,33.556,33.5849,136700.0
2006-04-10 09:30:00,57.9,57.9,57.52,57.7,76900.0,33.4635,33.4635,33.2439,33.3479,76900.0
2006-04-10 09:35:00,57.76,58.06,57.71,57.92,39200.0,33.3826,33.556,33.3537,33.4751,39200.0
2006-04-10 09:40:00,57.88,57.88,57.63,57.71,38500.0,33.4519,33.4519,33.3075,33.3537,38500.0
2006-04-10 09:45:00,57.71,57.72,57.53,57.68,47300.0,33.3537,33.3595,33.2497,33.3364,47300.0
2006-04-10 09:50:00,57.7,57.77,57.66,57.68,66700.0,33.3479,33.3884,33.3248,33.3364,66700.0
2006-04-10 09:55:00,57.65,57.68,57.56,57.6,81400.0,33.319,33.3364,33.267,33.2901,81400.0
2006-04-10 10:00:00,57.6,57.61,57.38,57.46,108600.0,33.2901,33.2959,33.163,33.2092,108600.0
2006-04-10 10:05:00,57.48,57.52,57.44,57.46,30700.0,33.2208,33.2439,33.1976,33.2092,30700.0
2006-04-10 10:10:00,57.46,57.5,57.45,57.47,53300.0,33.2092,33.2323,33.2034,33.215,53300.0
2006-04-10 10:15:00,57.45,57.47,57.39,57.39,94300.0,33.2034,33.215,33.1687,33.1687,94300.0
2006-04-10 10:20:00,57.38,57.38,57.33,57.33,52500.0,33.163,33.163,33.1341,33.1341,52500.0
2006-04-10 10:25:00,57.34,57.34,57.11,57.13,62500.0,33.1398,33.1398,33.0069,33.0185,62500.0
2006-04-10 10:30:00,57.14,57.14,56.9,57.0,68500.0,33.0243,33.0243,32.8855,32.9433,68500.0
2006-04-10 10:35:00,57.0,57.01,56.83,56.9,74400.0,32.9433,32.9491,32.8451,32.8855,74400.0
2006-04-10 10:40:00,56.86,56.89,56.83,56.84,93600.0,32.8624,32.8798,32.8451,32.8509,93600.0
2006-04-10 10:45:00,56.84,56.95,56.82,56.93,46100.0,32.8509,32.9144,32.8393,32.9029,46100.0
2006-04-10 10:50:00,56.93,57.07,56.92,57.0,31800.0,32.9029,32.9838,32.8971,32.9433,31800.0
2006-04-10 10:55:00,56.99,57.09,56.99,57.07,26800.0,32.9376,32.9954,32.9376,32.9838,26800.0
2006-04-10 11:00:00,57.05,57.12,57.0,57.05,22300.0,32.9722,33.0127,32.9433,32.9722,22300.0
2006-04-10 11:05:00,57.08,57.26,57.06,57.18,24100.0,32.9896,33.0936,32.978,33.0474,24100.0
2006-04-10 11:10:00,57.18,57.29,57.11,57.29,20300.0,33.0474,33.1109,33.0069,33.1109,20300.0
2006-04-10 11:15:00,57.26,57.26,57.15,57.17,22500.0,33.0936,33.0936,33.03,33.0416,22500.0
2006-04-10 11:20:00,57.16,57.24,57.13,57.17,17000.0,33.0358,33.0821,33.0185,33.0416,17000.0
2006-04-10 11:25:00,57.17,57.2,57.13,57.16,12500.0,33.0416,33.0589,33.0185,33.0358,12500.0
2006-04-10 11:30:00,57.16,57.21,57.06,57.08,27900.0,33.0358,33.0647,32.978,32.9896,27900.0
2006-04-10 11:35:00,57.08,57.15,57.06,57.15,17700.0,32.9896,33.03,32.978,33.03,17700.0
2006-04-10 11:40:00,57.15,57.2,57.13,57.19,16000.0,33.03,33.0589,33.0185,33.0532,16000.0
2006-04-10 11:45:00,57.19,57.21,57.06,57.1,22100.0,33.0532,33.0647,32.978,33.0011,22100.0
2006-04-10 11:50:00,57.1,57.1,57.02,57.03,27200.0,33.0011,33.0011,32.9549,32.9607,27200.0
2006-04-10 11:55:00,57.05,57.2,57.04,57.18,17500.0,32.9722,33.0589,32.9665,33.0474,17500.0
2006-04-10 12:00:00,57.17,57.25,57.17,57.24,13600.0,33.0416,33.0878,33.0416,33.0821,13600.0
2006-04-10 12:05:00,57.23,57.23,57.16,57.23,7800.0,33.0763,33.0763,33.0358,33.0763,7800.0
2006-04-10 12:10:00,57.24,57.26,57.19,57.19,11700.0,33.0821,33.0936,33.0532,33.0532,11700.0
2006-04-10 12:15:00,57.22,57.22,57.14,57.2,20100.0,33.0705,33.0705,33.0243,33.0589,20100.0
2006-04-10 12:20:00,57.18,57.24,57.18,57.21,12000.0,33.0474,33.0821,33.0474,33.0647,12000.0
2006-04-10 12:25:00,57.21,57.28,57.17,57.2,12300.0,33.0647,33.1052,33.0416,33.0589,12300.0
2006-04-10 12:30:00,57.2,57.24,57.19,57.23,14300.0,33.0589,33.0821,33.0532,33.0763,14300.0
2006-04-10 12:35:00,57.23,57.23,57.14,57.17,58400.0,33.0763,33.0763,33.0243,33.0416,58400.0
2006-04-10 12:40:00,57.16,57.16,57.05,57.06,26700.0,33.0358,33.0358,32.9722,32.978,26700.0
2006-04-10 12:45:00,57.05,57.12,57.04,57.04,15900.0,32.9722,33.0127,32.9665,32.9665,15900.0
2006-04-10 12:50:00,57.04,57.07,57.04,57.06,4900.0,32.9665,32.9838,32.9665,32.978,4900.0
2006-04-10 12:55:00,57.04,57.09,57.04,57.07,9100.0,32.9665,32.9954,32.9665,32.9838,9100.0
2006-04-10 13:00:00,57.09,57.14,57.08,57.1,36400.0,32.9954,33.0243,32.9896,33.0011,36400.0
2006-04-10 13:05:00,57.1,57.1,57.03,57.06,17200.0,33.0011,33.0011,32.9607,32.978,17200.0
2006-04-10 13:10:00,57.06,57.07,57.01,57.02,23100.0,32.978,32.9838,32.9491,32.9549,23100.0
2006-04-10 13:15:00,57.02,57.07,57.0,57.07,24900.0,32.9549,32.9838,32.9433,32.9838,24900.0
2006-04-10 13:20:00,57.07,57.09,57.03,57.05,17800.0,32.9838,32.9954,32.9607,32.9722,17800.0
2006-04-10 13:25:00,57.03,57.03,57.0,57.01,10200.0,32.9607,32.9607,32.9433,32.9491,10200.0
2006-04-10 13:30:00,57.0,57.02,56.98,56.98,43200.0,32.9433,32.9549,32.9318,32.9318,43200.0
2006-04-10 13:35:00,56.98,56.99,56.94,56.96,34900.0,32.9318,32.9376,32.9087,32.9202,34900.0
2006-04-10 13:40:00,56.95,56.97,56.93,56.93,23600.0,32.9144,32.926,32.9029,32.9029,23600.0
2006-04-10 13:45:00,56.93,56.94,56.89,56.91,37800.0,32.9029,32.9087,32.8798,32.8913,37800.0
2006-04-10 13:50:00,56.91,56.92,56.87,56.9,39200.0,32.8913,32.8971,32.8682,32.8855,39200.0
2006-04-10 13:55:00,56.89,57.0,56.87,57.0,31700.0,32.8798,32.9433,32.8682,32.9433,31700.0
2006-04-10 14:00:00,57.0,57.03,56.96,56.97,30200.0,32.9433,32.9607,32.9202,32.926,30200.0
2006-04-10 14:05:00,56.96,57.01,56.9,56.92,64000.0,32.9202,32.9491,32.8855,32.8971,64000.0
2006-04-10 14:10:00,56.92,56.98,56.92,56.94,56500.0,32.8971,32.9318,32.8971,32.9087,56500.0
2006-04-10 14:15:00,56.94,56.98,56.86,56.89,32200.0,32.9087,32.9318,32.8624,32.8798,32200.0
2006-04-10 14:20:00,56.89,56.98,56.87,56.92,18100.0,32.8798,32.9318,32.8682,32.8971,18100.0
2006-04-10 14:25:00,56.91,56.94,56.73,56.77,22400.0,32.8913,32.9087,32.7873,32.8104,22400.0
2006-04-10 14:30:00,56.8,56.8,56.71,56.8,46600.0,32.8278,32.8278,32.7757,32.8278,46600.0
2006-04-10 14:35:00,56.79,56.79,56.63,56.66,28700.0,32.822,32.822,32.7295,32.7468,28700.0
2006-04-10 14:40:00,56.67,56.78,56.65,56.71,19800.0,32.7526,32.8162,32.7411,32.7757,19800.0
2006-04-10 14:45:00,56.72,56.85,56.72,56.84,22200.0,32.7815,32.8566,32.7815,32.8509,22200.0
2006-04-10 14:50:00,56.79,56.84,56.76,56.83,27600.0,32.822,32.8509,32.8046,32.8451,27600.0
2006-04-10 14:55:00,56.85,56.85,56.71,56.78,27200.0,32.8566,32.8566,32.7757,32.8162,27200.0
2006-04-10 15:00:00,56.78,56.96,56.77,56.96,32700.0,32.8162,32.9202,32.8104,32.9202,32700.0
2006-04-10 15:05:00,56.96,57.05,56.93,57.01,61100.0,32.9202,32.9722,32.9029,32.9491,61100.0
2006-04-10 15:10:00,57.01,57.02,56.95,56.98,25600.0,32.9491,32.9549,32.9144,32.9318,25600.0
2006-04-10 15:15:00,56.98,57.12,56.98,57.12,41900.0,32.9318,33.0127,32.9318,33.0127,41900.0
2006-04-10 15:20:00,57.13,57.15,57.09,57.15,30900.0,33.0185,33.03,32.9954,33.03,30900.0
2006-04-10 15:25:00,57.15,57.15,57.07,57.11,24000.0,33.03,33.03,32.9838,33.0069,24000.0
2006-04-10 15:30:00,57.09,57.14,57.07,57.09,26100.0,32.9954,33.0243,32.9838,32.9954,26100.0
2006-04-10 15:35:00,57.1,57.16,57.09,57.14,30900.0,33.0011,33.0358,32.9954,33.0243,30900.0
2006-04-10 15:40:00,57.15,57.19,57.14,57.15,25200.0,33.03,33.0532,33.0243,33.03,25200.0
2006-04-10 15:45:00,57.15,57.17,57.11,57.15,47900.0,33.03,33.0416,33.0069,33.03,47900.0
2006-04-10 15:50:00,57.15,57.18,57.14,57.14,51800.0,33.03,33.0474,33.0243,33.0243,51800.0
2006-04-10 15:55:00,57.15,57.17,57.14,57.17,112100.0,33.03,33.0416,33.0243,33.0416,112100.0
2006-04-11 09:30:00,57.75,57.92,57.72,57.8,137100.0,33.3768,33.4751,33.3595,33.4057,137100.0
2006-04-11 09:35:00,57.82,57.94,57.79,57.94,54700.0,33.4173,33.4866,33.3999,33.4866,54700.0
2006-04-11 09:40:00,57.94,58.15,57.89,58.03,120000.0,33.4866,33.608,33.4577,33.5386,120000.0
2006-04-11 09:45:00,58.04,58.07,57.76,57.8,92200.0,33.5444,33.5618,33.3826,33.4057,92200.0
2006-04-11 09:50:00,57.79,57.8,57.55,57.6,73300.0,33.3999,33.4057,33.2612,33.2901,73300.0
2006-04-11 09:55:00,57.6,57.63,57.4,57.41,80700.0,33.2901,33.3075,33.1745,33.1803,80700.0
2006-04-11 10:00:00,57.42,57.49,57.38,57.42,42200.0,33.1861,33.2265,33.163,33.1861,42200.0
2006-04-11 10:05:00,57.41,57.48,57.35,57.35,66000.0,33.1803,33.2208,33.1456,33.1456,66000.0
2006-04-11 10:10:00,57.36,57.47,57.31,57.47,26700.0,33.1514,33.215,33.1225,33.215,26700.0
2006-04-11 10:15:00,57.45,57.5,57.19,57.23,35000.0,33.2034,33.2323,33.0532,33.0763,35000.0
2006-04-11 10:20:00,57.25,57.3,57.0,57.16,46800.0,33.0878,33.1167,32.9433,33.0358,46800.0
2006-04-11 10:25:00,57.16,57.2,56.75,56.75,81500.0,33.0358,33.0589,32.7989,32.7989,81500.0
2006-04-11 10:30:00,56.71,56.88,56.57,56.83,137800.0,32.7757,32.874,32.6948,32.8451,137800.0
2006-04-11 10:35:00,56.83,56.85,56.67,56.76,40400.0,32.8451,32.8566,32.7526,32.8046,40400.0
2006-04-11 10:40:00,56.72,56.75,56.45,56.5,59200.0,32.7815,32.7989,32.6255,32.6544,59200.0
2006-04-11 10:45:00,56.5,56.62,56.33,56.58,52500.0,32.6544,32.7237,32.5561,32.7006,52500.0
2006-04-11 10:50:00,56.59,56.77,56.56,56.75,45900.0,32.7064,32.8104,32.689,32.7989,45900.0
2006-04-11 10:55:00,56.74,56.86,56.73,56.77,34300.0,32.7931,32.8624,32.7873,32.8104,34300.0
2006-04-11 11:00:00,56.78,56.85,56.77,56.85,33000.0,32.8162,32.8566,32.8104,32.8566,33000.0
2006-04-11 11:05:00,56.85,56.87,56.75,56.75,15600.0,32.8566,32.8682,32.7989,32.7989,15600.0
2006-04-11 11:10:00,56.75,56.88,56.74,56.84,14500.0,32.7989,32.874,32.7931,32.8509,14500.0
2006-04-11 11:15:00,56.86,56.98,56.84,56.95,20700.0,32.8624,32.9318,32.8509,32.9144,20700.0
2006-04-11 11:20:00,56.95,57.08,56.95,57.08,53300.0,32.9144,32.9896,32.9144,32.9896,53300.0
2006-04-11 11:25:00,57.08,57.11,57.06,57.11,17100.0,32.9896,33.0069,32.978,33.0069,17100.0
2006-04-11 11:30:00,57.1,57.16,57.08,57.1,22600.0,33.0011,33.0358,32.9896,33.0011,22600.0
2006-04-11 11:35:00,57.11,57.14,57.09,57.12,20800.0,33.0069,33.0243,32.9954,33.0127,20800.0
2006-04-11 11:40:00,57.12,57.15,57.09,57.09,20400.0,33.0127,33.03,32.9954,32.9954,20400.0
2006-04-11 11:45:00,57.09,57.13,57.0,57.0,46700.0,32.9954,33.0185,32.9433,32.9433,46700.0
2006-04-11 11:50:00,57.03,57.07,56.89,56.98,40600.0,32.9607,32.9838,32.8798,32.9318,40600.0
2006-04-11 11:55:00,57.01,57.01,56.91,56.96,11700.0,32.9491,32.9491,32.8913,32.9202,11700.0
2006-04-11 12:00:00,56.95,57.04,56.93,57.0,332400.0,32.9144,32.9665,32.9029,32.9433,332400.0
2006-04-11 12:05:00,56.97,57.0,56.94,57.0,14200.0,32.926,32.9433,32.9087,32.9433,14200.0
2006-04-11 12:10:00,57.01,57.14,56.99,57.14,27600.0,32.9491,33.0243,32.9376,33.0243,27600.0
2006-04-11 12:15:00,57.15,57.19,57.08,57.09,30600.0,33.03,33.0532,32.9896,32.9954,30600.0
2006-04-11 12:20:00,57.09,57.16,57.06,57.15,20300.0,32.9954,33.0358,32.978,33.03,20300.0
2006-04-11 12:25:00,57.15,57.15,57.07,57.1,12300.0,33.03,33.03,32.9838,33.0011,12300.0
2006-04-11 12:30:00,57.09,57.11,57.06,57.09,8800.0,32.9954,33.0069,32.978,32.9954,8800.0
2006-04-11 12:35:00,57.09,57.12,57.07,57.07,11200.0,32.9954,33.0127,32.9838,32.9838,11200.0
2006-04-11 12:40:00,57.07,57.1,57.06,57.09,11500.0,32.9838,33.0011,32.978,32.9954,11500.0
2006-04-11 12:45:00,57.09,57.11,57.05,57.05,7000.0,32.9954,33.0069,32.9722,32.9722,7000.0
2006-04-11 12:50:00,57.05,57.06,57.04,57.05,6300.0,32.9722,32.978,32.9665,32.9722,6300.0
2006-04-11 12:55:00,57.06,57.06,56.96,56.96,19500.0,32.978,32.978,32.9202,32.9202,19500.0
2006-04-11 13:00:00,56.97,56.99,56.95,56.97,17500.0,32.926,32.9376,32.9144,32.926,17500.0
2006-04-11 13:05:00,56.97,57.07,56.97,57.05,12100.0,32.926,32.9838,32.926,32.9722,12100.0
2006-04-11 13:10:00,57.05,57.05,56.96,56.96,14900.0,32.9722,32.9722,32.9202,32.9202,14900.0
2006-04-11 13:15:00,56.96,56.96,56.85,56.91,20700.0,32.9202,32.9202,32.8566,32.8913,20700.0
2006-04-11 13:20:00,56.91,57.02,56.91,56.99,13800.0,32.8913,32.9549,32.8913,32.9376,13800.0
2006-04-11 13:25:00,56.98,56.98,56.88,56.9,13600.0,32.9318,32.9318,32.874,32.8855,13600.0
2006-04-11 13:30:00,56.9,56.94,56.87,56.94,71200.0,32.8855,32.9087,32.8682,32.9087,71200.0
2006-04-11 13:35:00,56.93,56.94,56.53,56.57,92000.0,32.9029,32.9087,32.6717,32.6948,92000.0
2006-04-11 13:40:00,56.58,56.83,56.58,56.74,38100.0,32.7006,32.8451,32.7006,32.7931,38100.0
2006-04-11 13:45:00,56.73,56.75,56.59,56.6,42000.0,32.7873,32.7989,32.7064,32.7122,42000.0
2006-04-11 13:50:00,56.59,56.64,56.5,56.57,48900.0,32.7064,32.7353,32.6544,32.6948,48900.0
2006-04-11 13:55:00,56.57,56.64,56.5,56.64,76900.0,32.6948,32.7353,32.6544,32.7353,76900.0
2006-04-11 14:00:00,56.63,56.64,56.54,56.57,33700.0,32.7295,32.7353,32.6775,32.6948,33700.0
2006-04-11 14:05:00,56.58,56.6,56.53,56.59,39800.0,32.7006,32.7122,32.6717,32.7064,39800.0
2006-04-11 14:10:00,56.6,56.6,56.5,56.5,26600.0,32.7122,32.7122,32.6544,32.6544,26600.0
2006-04-11 14:15:00,56.51,56.6,56.5,56.59,57300.0,32.6601,32.7122,32.6544,32.7064,57300.0
2006-04-11 14:20:00,56.59,56.6,56.48,56.54,37400.0,32.7064,32.7122,32.6428,32.6775,37400.0
2006-04-11 14:25:00,56.54,56.6,56.5,56.6,16300.0,32.6775,32.7122,32.6544,32.7122,16300.0
2006-04-11 14:30:00,56.6,56.63,56.56,56.63,20600.0,32.7122,32.7295,32.689,32.7295,20600.0
2006-04-11 14:35:00,56.62,56.63,56.51,56.53,25500.0,32.7237,32.7295,32.6601,32.6717,25500.0
2006-04-11 14:40:00,56.53,56.63,56.53,56.56,19300.0,32.6717,32.7295,32.6717,32.689,19300.0
2006-04-11 14:45:00,56.56,56.56,56.46,56.47,21900.0,32.689,32.689,32.6312,32.637,21900.0
2006-04-11 14:50:00,56.47,56.53,56.46,56.5,25800.0,32.637,32.6717,32.6312,32.6544,25800.0
2006-04-11 14:55:00,56.52,56.53,56.47,56.49,21600.0,32.6659,32.6717,32.637,32.6486,21600.0
2006-04-11 15:00:00,56.49,56.56,56.48,56.48,42400.0,32.6486,32.689,32.6428,32.6428,42400.0
2006-04-11 15:05:00,56.48,56.55,56.46,56.52,44300.0,32.6428,32.6833,32.6312,32.6659,44300.0
2006-04-11 15:10:00,56.52,56.52,56.47,56.5,24100.0,32.6659,32.6659,32.637,32.6544,24100.0
2006-04-11 15:15:00,56.5,56.51,56.34,56.37,55600.0,32.6544,32.6601,32.5619,32.5792,55600.0
2006-04-11 15:20:00,56.39,56.44,56.25,56.44,45500.0,32.5908,32.6197,32.5099,32.6197,45500.0
2006-04-11 15:25:00,56.44,56.49,56.4,56.41,26900.0,32.6197,32.6486,32.5966,32.6024,26900.0
2006-04-11 15:30:00,56.41,56.54,56.36,56.49,59400.0,32.6024,32.6775,32.5735,32.6486,59400.0
2006-04-11 15:35:00,56.49,56.5,56.4,56.47,66800.0,32.6486,32.6544,32.5966,32.637,66800.0
2006-04-11 15:40:00,56.47,56.49,56.41,56.42,44900.0,32.637,32.6486,32.6024,32.6081,44900.0
2006-04-11 15:45:00,56.42,56.5,56.42,56.44,30600.0,32.6081,32.6544,32.6081,32.6197,30600.0
2006-04-11 15:50:00,56.43,56.54,56.43,56.51,82000.0,32.6139,32.6775,32.6139,32.6601,82000.0
2006-04-11 15:55:00,56.51,56.6,56.51,56.6,76300.0,32.6601,32.7122,32.6601,32.7122,76300.0
2006-04-12 09:30:00,57.3,57.35,57.02,57.02,117400.0,33.1167,33.1456,32.9549,32.9549,117400.0
2006-04-12 09:35:00,57.03,57.06,56.7,56.73,74900.0,32.9607,32.978,32.77,32.7873,74900.0
2006-04-12 09:40:00,56.72,56.78,56.46,56.6,115500.0,32.7815,32.8162,32.6312,32.7122,115500.0
2006-04-12 09:45:00,56.59,56.6,56.44,56.58,89800.0,32.7064,32.7122,32.6197,32.7006,89800.0
2006-04-12 09:50:00,56.6,56.62,56.35,56.48,54200.0,32.7122,32.7237,32.5677,32.6428,54200.0
2006-04-12 09:55:00,56.48,56.5,56.44,56.48,38900.0,32.6428,32.6544,32.6197,32.6428,38900.0
2006-04-12 10:00:00,56.48,56.49,56.36,56.42,47600.0,32.6428,32.6486,32.5735,32.6081,47600.0
2006-04-12 10:05:00,56.4,56.5,56.4,56.49,28500.0,32.5966,32.6544,32.5966,32.6486,28500.0
2006-04-12 10:10:00,56.49,56.57,56.44,56.47,45600.0,32.6486,32.6948,32.6197,32.637,45600.0
2006-04-12 10:15:00,56.45,56.5,56.44,56.5,28200.0,32.6255,32.6544,32.6197,32.6544,28200.0
2006-04-12 10:20:00,56.48,56.52,56.48,56.51,22200.0,32.6428,32.6659,32.6428,32.6601,22200.0
2006-04-12 10:25:00,56.51,56.6,56.51,56.58,53100.0,32.6601,32.7122,32.6601,32.7006,53100.0
2006-04-12 10:30:00,56.59,56.59,56.42,56.43,24700.0,32.7064,32.7064,32.6081,32.6139,24700.0
2006-04-12 10:35:00,56.43,56.68,56.43,56.65,33300.0,32.6139,32.7584,32.6139,32.7411,33300.0
2006-04-12 10:40:00,56.66,56.74,56.65,56.7,35300.0,32.7468,32.7931,32.7411,32.77,35300.0
2006-04-12 10:45:00,56.69,56.7,56.54,56.55,42300.0,32.7642,32.77,32.6775,32.6833,42300.0
2006-04-12 10:50:00,56.54,56.56,56.5,56.52,46400.0,32.6775,32.689,32.6544,32.6659,46400.0
2006-04-12 10:55:00,56.52,56.55,56.48,56.55,40900.0,32.6659,32.6833,32.6428,32.6833,40900.0
2006-04-12 11:00:00,56.55,56.55,56.5,56.53,28700.0,32.6833,32.6833,32.6544,32.6717,28700.0
2006-04-12 11:05:00,56.53,56.53,56.48,56.48,27600.0,32.6717,32.6717,32.6428,32.6428,27600.0
2006-04-12 11:10:00,56.5,56.54,56.47,56.51,32400.0,32.6544,32.6775,32.637,32.6601,32400.0
2006-04-12 11:15:00,56.49,56.5,56.44,56.48,20000.0,32.6486,32.6544,32.6197,32.6428,20000.0
2006-04-12 11:20:00,56.48,56.51,56.48,56.5,18200.0,32.6428,32.6601,32.6428,32.6544,18200.0
2006-04-12 11:25:00,56.5,56.52,56.46,56.49,28300.0,32.6544,32.6659,32.6312,32.6486,28300.0
2006-04-12 11:30:00,56.5,56.5,56.47,56.49,27300.0,32.6544,32.6544,32.637,32.6486,27300.0
2006-04-12 11:35:00,56.49,56.5,56.39,56.44,30100.0,32.6486,32.6544,32.5908,32.6197,30100.0
2006-04-12 11:40:00,56.43,56.46,56.38,56.46,86800.0,32.6139,32.6312,32.585,32.6312,86800.0
2006-04-12 11:45:00,56.47,56.47,56.44,56.45,25600.0,32.637,32.637,32.6197,32.6255,25600.0
2006-04-12 11:50:00,56.45,56.45,56.4,56.43,30000.0,32.6255,32.6255,32.5966,32.6139,30000.0
2006-04-12 11:55:00,56.44,56.48,56.42,56.42,53000.0,32.6197,32.6428,32.6081,32.6081,53000.0
2006-04-12 12:00:00,56.43,56.45,56.4,56.41,28900.0,32.6139,32.6255,32.5966,32.6024,28900.0
2006-04-12 12:05:00,56.42,56.45,56.42,56.43,18700.0,32.6081,32.6255,32.6081,32.6139,18700.0
2006-04-12 12:10:00,56.43,56.46,56.42,56.43,20600.0,32.6139,32.6312,32.6081,32.6139,20600.0
2006-04-12 12:15:00,56.44,56.49,56.43,56.49,14300.0,32.6197,32.6486,32.6139,32.6486,14300.0
2006-04-12 12:20:00,56.49,56.5,56.45,56.5,57000.0,32.6486,32.6544,32.6255,32.6544,57000.0
2006-04-12 12:25:00,56.5,56.5,56.48,56.5,18100.0,32.6544,32.6544,32.6428,32.6544,18100.0
2006-04-12 12:30:00,56.49,56.58,56.48,56.57,47600.0,32.6486,32.7006,32.6428,32.6948,47600.0
2006-04-12 12:35:00,56.57,56.63,56.47,56.57,44000.0,32.6948,32.7295,32.637,32.6948,44000.0
2006-04-12 12:40:00,56.56,56.59,56.5,56.58,9200.0,32.689,32.7064,32.6544,32.7006,9200.0
2006-04-12 12:45:00,56.57,56.6,56.56,56.56,5500.0,32.6948,32.7122,32.689,32.689,5500.0
2006-04-12 12:50:00,56.57,56.6,56.55,56.58,15800.0,32.6948,32.7122,32.6833,32.7006,15800.0
2006-04-12 12:55:00,56.58,56.62,56.57,56.61,25000.0,32.7006,32.7237,32.6948,32.7179,25000.0
2006-04-12 13:00:00,56.62,56.66,56.61,56.62,20400.0,32.7237,32.7468,32.7179,32.7237,20400.0
2006-04-12 13:05:00,56.63,56.66,56.59,56.6,24600.0,32.7295,32.7468,32.7064,32.7122,24600.0
2006-04-12 13:10:00,56.61,56.63,56.59,56.6,10400.0,32.7179,32.7295,32.7064,32.7122,10400.0
2006-04-12 13:15:00,56.6,56.65,56.59,56.65,20500.0,32.7122,32.7411,32.7064,32.7411,20500.0
2006-04-12 13:20:00,56.65,56.66,56.61,56.66,22900.0,32.7411,32.7468,32.7179,32.7468,22900.0
2006-04-12 13:25:00,56.65,56.68,56.62,56.63,19900.0,32.7411,32.7584,32.7237,32.7295,19900.0
2006-04-12 13:30:00,56.63,56.7,56.62,56.69,30200.0,32.7295,32.77,32.7237,32.7642,30200.0
2006-04-12 13:35:00,56.67,56.73,56.67,56.67,33700.0,32.7526,32.7873,32.7526,32.7526,33700.0
2006-04-12 13:40:00,56.68,56.69,56.65,56.69,20600.0,32.7584,32.7642,32.7411,32.7642,20600.0
2006-04-12 13:45:00,56.69,56.73,56.65,56.68,27300.0,32.7642,32.7873,32.7411,32.7584,27300.0
2006-04-12 13:50:00,56.69,56.74,56.68,56.74,13800.0,32.7642,32.7931,32.7584,32.7931,13800.0
2006-04-12 13:55:00,56.74,56.74,56.7,56.72,11100.0,32.7931,32.7931,32.77,32.7815,11100.0
2006-04-12 14:00:00,56.75,56.78,56.74,56.78,21300.0,32.7989,32.8162,32.7931,32.8162,21300.0
2006-04-12 14:05:00,56.78,56.8,56.69,56.71,20700.0,32.8162,32.8278,32.7642,32.7757,20700.0
2006-04-12 14:10:00,56.71,56.71,56.68,56.7,9000.0,32.7757,32.7757,32.7584,32.77,9000.0
2006-04-12 14:15:00,56.69,56.7,56.58,56.66,32500.0,32.7642,32.77,32.7006,32.7468,32500.0
2006-04-12 14:20:00,56.67,56.7,56.64,56.65,25600.0,32.7526,32.77,32.7353,32.7411,25600.0
2006-04-12 14:25:00,56.65,56.66,56.5,56.57,32900.0,32.7411,32.7468,32.6544,32.6948,32900.0
2006-04-12 14:30:00,56.58,56.64,56.55,56.63,15400.0,32.7006,32.7353,32.6833,32.7295,15400.0
2006-04-12 14:35:00,56.63,56.69,56.62,56.62,31200.0,32.7295,32.7642,32.7237,32.7237,31200.0
2006-04-12 14:40:00,56.63,56.7,56.63,56.66,21200.0,32.7295,32.77,32.7295,32.7468,21200.0
2006-04-12 14:45:00,56.66,56.72,56.65,56.7,28600.0,32.7468,32.7815,32.7411,32.77,28600.0
2006-04-12 14:50:00,56.72,56.72,56.67,56.71,28800.0,32.7815,32.7815,32.7526,32.7757,28800.0
2006-04-12 14:55:00,56.71,56.77,56.67,56.76,33500.0,32.7757,32.8104,32.7526,32.8046,33500.0
2006-04-12 15:00:00,56.76,56.79,56.75,56.78,18500.0,32.8046,32.822,32.7989,32.8162,18500.0
2006-04-12 15:05:00,56.77,56.81,56.73,56.8,38600.0,32.8104,32.8335,32.7873,32.8278,38600.0
2006-04-12 15:10:00,56.81,56.83,56.77,56.79,30000.0,32.8335,32.8451,32.8104,32.822,30000.0
2006-04-12 15:15:00,56.81,56.85,56.77,56.83,35000.0,32.8335,32.8566,32.8104,32.8451,35000.0
2006-04-12 15:20:00,56.84,56.9,56.82,56.86,59500.0,32.8509,32.8855,32.8393,32.8624,59500.0
2006-04-12 15:25:00,56.87,56.89,56.83,56.85,27100.0,32.8682,32.8798,32.8451,32.8566,27100.0
2006-04-12 15:30:00,56.87,56.97,56.86,56.93,38700.0,32.8682,32.926,32.8624,32.9029,38700.0
2006-04-12 15:35:00,56.92,56.93,56.87,56.88,26800.0,32.8971,32.9029,32.8682,32.874,26800.0
2006-04-12 15:40:00,56.87,56.89,56.85,56.87,41200.0,32.8682,32.8798,32.8566,32.8682,41200.0
2006-04-12 15:45:00,56.88,56.89,56.86,56.88,40400.0,32.874,32.8798,32.8624,32.874,40400.0
2006-04-12 15:50:00,56.88,56.88,56.84,56.87,34400.0,32.874,32.874,32.8509,32.8682,34400.0
2006-04-12 15:55:00,56.88,56.9,56.86,56.9,59000.0,32.874,32.8855,32.8624,32.8855,59000.0
2006-04-13 09:30:00,56.8,56.89,56.7,56.78,47000.0,32.8278,32.8798,32.77,32.8162,47000.0
2006-04-13 09:35:00,56.84,56.86,56.82,56.83,26300.0,32.8509,32.8624,32.8393,32.8451,26300.0
2006-04-13 09:40:00,56.83,57.0,56.76,56.8,59400.0,32.8451,32.9433,32.8046,32.8278,59400.0
2006-04-13 09:45:00,56.8,56.95,56.76,56.8,74900.0,32.8278,32.9144,32.8046,32.8278,74900.0
2006-04-13 09:50:00,56.81,56.91,56.81,56.85,36400.0,32.8335,32.8913,32.8335,32.8566,36400.0
2006-04-13 09:55:00,56.84,56.84,56.72,56.8,50600.0,32.8509,32.8509,32.7815,32.8278,50600.0
2006-04-13 10:00:00,56.8,57.08,56.8,57.03,62100.0,32.8278,32.9896,32.8278,32.9607,62100.0
2006-04-13 10:05:00,57.03,57.21,57.03,57.07,64000.0,32.9607,33.0647,32.9607,32.9838,64000.0
2006-04-13 10:10:00,57.05,57.12,57.01,57.1,40300.0,32.9722,33.0127,32.9491,33.0011,40300.0
2006-04-13 10:15:00,57.1,57.3,57.07,57.24,124800.0,33.0011,33.1167,32.9838,33.0821,124800.0
2006-04-13 10:20:00,57.24,57.24,57.1,57.15,53700.0,33.0821,33.0821,33.0011,33.03,53700.0
2006-04-13 10:25:00,57.17,57.19,56.99,57.0,39200.0,33.0416,33.0532,32.9376,32.9433,39200.0
2006-04-13 10:30:00,56.99,57.02,56.94,57.0,87200.0,32.9376,32.9549,32.9087,32.9433,87200.0
2006-04-13 10:35:00,57.02,57.02,56.92,56.92,67200.0,32.9549,32.9549,32.8971,32.8971,67200.0
2006-04-13 10:40:00,56.93,57.15,56.93,57.09,56800.0,32.9029,33.03,32.9029,32.9954,56800.0
2006-04-13 10:45:00,57.1,57.16,57.09,57.16,33300.0,33.0011,33.0358,32.9954,33.0358,33300.0
2006-04-13 10:50:00,57.21,57.21,57.11,57.15,35500.0,33.0647,33.0647,33.0069,33.03,35500.0
2006-04-13 10:55:00,57.15,57.36,57.14,57.34,52800.0,33.03,33.1514,33.0243,33.1398,52800.0
2006-04-13 11:00:00,57.33,57.5,57.33,57.5,93500.0,33.1341,33.2323,33.1341,33.2323,93500.0
2006-04-13 11:05:00,57.52,57.68,57.51,57.56,61400.0,33.2439,33.3364,33.2381,33.267,61400.0
2006-04-13 11:10:00,57.56,57.65,57.5,57.51,26000.0,33.267,33.319,33.2323,33.2381,26000.0
2006-04-13 11:15:00,57.53,57.57,57.5,57.56,39100.0,33.2497,33.2728,33.2323,33.267,39100.0
2006-04-13 11:20:00,57.56,57.59,57.5,57.5,19300.0,33.267,33.2843,33.2323,33.2323,19300.0
2006-04-13 11:25:00,57.52,57.54,57.5,57.53,11000.0,33.2439,33.2554,33.2323,33.2497,11000.0
2006-04-13 11:30:00,57.53,57.55,57.47,57.55,35800.0,33.2497,33.2612,33.215,33.2612,35800.0
2006-04-13 11:35:00,57.61,57.67,57.5,57.51,75600.0,33.2959,33.3306,33.2323,33.2381,75600.0
2006-04-13 11:40:00,57.5,57.58,57.5,57.58,27800.0,33.2323,33.2786,33.2323,33.2786,27800.0
2006-04-13 11:45:00,57.58,57.58,57.52,57.54,5300.0,33.2786,33.2786,33.2439,33.2554,5300.0
2006-04-13 11:50:00,57.55,57.57,57.52,57.57,10300.0,33.2612,33.2728,33.2439,33.2728,10300.0
2006-04-13 11:55:00,57.55,57.58,57.52,57.56,16900.0,33.2612,33.2786,33.2439,33.267,16900.0
2006-04-13 12:00:00,57.55,57.6,57.54,57.6,47100.0,33.2612,33.2901,33.2554,33.2901,47100.0
2006-04-13 12:05:00,57.58,57.63,57.55,57.6,48000.0,33.2786,33.3075,33.2612,33.2901,48000.0
2006-04-13 12:10:00,57.56,57.66,57.54,57.6,16000.0,33.267,33.3248,33.2554,33.2901,16000.0
2006-04-13 12:15:00,57.6,57.6,57.54,57.59,16800.0,33.2901,33.2901,33.2554,33.2843,16800.0
2006-04-13 12:20:00,57.6,57.64,57.56,57.58,23800.0,33.2901,33.3132,33.267,33.2786,23800.0
2006-04-13 12:25:00,57.58,57.65,57.56,57.56,12800.0,33.2786,33.319,33.267,33.267,12800.0
2006-04-13 12:30:00,57.56,57.59,57.56,57.59,14400.0,33.267,33.2843,33.267,33.2843,14400.0
2006-04-13 12:35:00,57.59,57.64,57.55,57.56,32400.0,33.2843,33.3132,33.2612,33.267,32400.0
2006-04-13 12:40:00,57.58,57.62,57.57,57.62,15100.0,33.2786,33.3017,33.2728,33.3017,15100.0
2006-04-13 12:45:00,57.62,57.62,57.54,57.58,18500.0,33.3017,33.3017,33.2554,33.2786,18500.0
2006-04-13 12:50:00,57.58,57.63,57.52,57.52,9000.0,33.2786,33.3075,33.2439,33.2439,9000.0
2006-04-13 12:55:00,57.53,57.59,57.53,57.58,16200.0,33.2497,33.2843,33.2497,33.2786,16200.0
2006-04-13 13:00:00,57.57,57.58,57.46,57.48,40000.0,33.2728,33.2786,33.2092,33.2208,40000.0
2006-04-13 13:05:00,57.49,57.57,57.49,57.52,25400.0,33.2265,33.2728,33.2265,33.2439,25400.0
2006-04-13 13:10:00,57.52,57.53,57.47,57.48,21400.0,33.2439,33.2497,33.215,33.2208,21400.0
2006-04-13 13:15:00,57.48,57.49,57.47,57.47,33100.0,33.2208,33.2265,33.215,33.215,33100.0
2006-04-13 13:20:00,57.47,57.5,57.46,57.49,12100.0,33.215,33.2323,33.2092,33.2265,12100.0
2006-04-13 13:25:00,57.48,57.57,57.47,57.54,14500.0,33.2208,33.2728,33.215,33.2554,14500.0
2006-04-13 13:30:00,57.55,57.57,57.52,57.55,11700.0,33.2612,33.2728,33.2439,33.2612,11700.0
2006-04-13 13:35:00,57.56,57.57,57.52,57.52,5600.0,33.267,33.2728,33.2439,33.2439,5600.0
2006-04-13 13:40:00,57.52,57.56,57.51,57.56,5300.0,33.2439,33.267,33.2381,33.267,5300.0
2006-04-13 13:45:00,57.57,57.57,57.55,57.55,5600.0,33.2728,33.2728,33.2612,33.2612,5600.0
2006-04-13 13:50:00,57.55,57.7,57.55,57.68,70300.0,33.2612,33.3479,33.2612,33.3364,70300.0
2006-04-13 13:55:00,57.69,57.69,57.63,57.65,7600.0,33.3421,33.3421,33.3075,33.319,7600.0
2006-04-13 14:00:00,57.66,57.67,57.5,57.54,21000.0,33.3248,33.3306,33.2323,33.2554,21000.0
2006-04-13 14:05:00,57.54,57.61,57.54,57.6,28400.0,33.2554,33.2959,33.2554,33.2901,28400.0
2006-04-13 14:10:00,57.6,57.61,57.59,57.6,11800.0,33.2901,33.2959,33.2843,33.2901,11800.0
2006-04-13 14:15:00,57.6,57.67,57.6,57.65,22300.0,33.2901,33.3306,33.2901,33.319,22300.0
2006-04-13 14:20:00,57.65,57.66,57.6,57.62,11500.0,33.319,33.3248,33.2901,33.3017,11500.0
2006-04-13 14:25:00,57.62,57.65,57.6,57.64,33700.0,33.3017,33.319,33.2901,33.3132,33700.0
2006-04-13 14:30:00,57.64,57.64,57.53,57.54,17200.0,33.3132,33.3132,33.2497,33.2554,17200.0
2006-04-13 14:35:00,57.55,57.6,57.55,57.59,18600.0,33.2612,33.2901,33.2612,33.2843,18600.0
2006-04-13 14:40:00,57.57,57.59,57.47,57.48,23600.0,33.2728,33.2843,33.215,33.2208,23600.0
2006-04-13 14:45:00,57.49,57.49,57.33,57.33,24500.0,33.2265,33.2265,33.1341,33.1341,24500.0
2006-04-13 14:50:00,57.33,57.4,57.29,57.33,35000.0,33.1341,33.1745,33.1109,33.1341,35000.0
2006-04-13 14:55:00,57.33,57.35,57.3,57.35,27400.0,33.1341,33.1456,33.1167,33.1456,27400.0
2006-04-13 15:00:00,57.33,57.42,57.3,57.42,30300.0,33.1341,33.1861,33.1167,33.1861,30300.0
2006-04-13 15:05:00,57.42,57.45,57.36,57.38,23800.0,33.1861,33.2034,33.1514,33.163,23800.0
2006-04-13 15:10:00,57.36,57.37,57.3,57.34,20600.0,33.1514,33.1572,33.1167,33.1398,20600.0
2006-04-13 15:15:00,57.35,57.36,57.33,57.36,11700.0,33.1456,33.1514,33.1341,33.1514,11700.0
2006-04-13 15:20:00,57.36,57.44,57.34,57.35,14800.0,33.1514,33.1976,33.1398,33.1456,14800.0
2006-04-13 15:25:00,57.35,57.36,57.32,57.34,55700.0,33.1456,33.1514,33.1283,33.1398,55700.0
2006-04-13 15:30:00,57.34,57.43,57.33,57.42,42500.0,33.1398,33.1919,33.1341,33.1861,42500.0
2006-04-13 15:35:00,57.42,57.5,57.42,57.45,17400.0,33.1861,33.2323,33.1861,33.2034,17400.0
2006-04-13 15:40:00,57.44,57.48,57.42,57.46,27600.0,33.1976,33.2208,33.1861,33.2092,27600.0
2006-04-13 15:45:00,57.47,57.5,57.45,57.5,31900.0,33.215,33.2323,33.2034,33.2323,31900.0
2006-04-13 15:50:00,57.5,57.55,57.46,57.46,69700.0,33.2323,33.2612,33.2092,33.2092,69700.0
2006-04-13 15:55:00,57.47,57.48,57.38,57.48,33500.0,33.215,33.2208,33.163,33.2208,33500.0
2006-04-17 09:30:00,57.51,57.69,57.51,57.55,44600.0,33.2381,33.3421,33.2381,33.2612,44600.0
2006-04-17 09:35:00,57.54,57.63,57.54,57.61,13900.0,33.2554,33.3075,33.2554,33.2959,13900.0
2006-04-17 09:40:00,57.62,57.64,57.52,57.52,34500.0,33.3017,33.3132,33.2439,33.2439,34500.0
2006-04-17 09:45:00,57.53,57.53,57.29,57.33,43100.0,33.2497,33.2497,33.1109,33.1341,43100.0
2006-04-17 09:50:00,57.36,57.39,57.27,57.3,31800.0,33.1514,33.1687,33.0994,33.1167,31800.0
2006-04-17 09:55:00,57.31,57.33,57.25,57.28,14000.0,33.1225,33.1341,33.0878,33.1052,14000.0
2006-04-17 10:00:00,57.29,57.34,57.26,57.31,21600.0,33.1109,33.1398,33.0936,33.1225,21600.0
2006-04-17 10:05:00,57.31,57.6,57.31,57.6,30500.0,33.1225,33.2901,33.1225,33.2901,30500.0
2006-04-17 10:10:00,57.63,57.71,57.53,57.55,30800.0,33.3075,33.3537,33.2497,33.2612,30800.0
2006-04-17 10:15:00,57.53,57.55,57.46,57.55,20300.0,33.2497,33.2612,33.2092,33.2612,20300.0
2006-04-17 10:20:00,57.57,57.6,57.47,57.5,15800.0,33.2728,33.2901,33.215,33.2323,15800.0
2006-04-17 10:25:00,57.48,57.58,57.48,57.53,19300.0,33.2208,33.2786,33.2208,33.2497,19300.0
2006-04-17 10:30:00,57.53,57.53,57.44,57.46,15700.0,33.2497,33.2497,33.1976,33.2092,15700.0
2006-04-17 10:35:00,57.46,57.47,57.4,57.4,9200.0,33.2092,33.215,33.1745,33.1745,9200.0
2006-04-17 10:40:00,57.41,57.48,57.4,57.48,36000.0,33.1803,33.2208,33.1745,33.2208,36000.0
2006-04-17 10:45:00,57.52,57.54,57.47,57.48,45500.0,33.2439,33.2554,33.215,33.2208,45500.0
2006-04-17 10:50:00,57.48,57.52,57.41,57.52,18300.0,33.2208,33.2439,33.1803,33.2439,18300.0
2006-04-17 10:55:00,57.52,57.52,57.44,57.47,10100.0,33.2439,33.2439,33.1976,33.215,10100.0
2006-04-17 11:00:00,57.46,57.48,57.39,57.42,16100.0,33.2092,33.2208,33.1687,33.1861,16100.0
2006-04-17 11:05:00,57.42,57.42,57.28,57.3,31500.0,33.1861,33.1861,33.1052,33.1167,31500.0
2006-04-17 11:10:00,57.3,57.3,57.2,57.2,18500.0,33.1167,33.1167,33.0589,33.0589,18500.0
2006-04-17 11:15:00,57.21,57.21,57.01,57.01,37000.0,33.0647,33.0647,32.9491,32.9491,37000.0
2006-04-17 11:20:00,57.01,57.13,57.01,57.1,23500.0,32.9491,33.0185,32.9491,33.0011,23500.0
2006-04-17 11:25:00,57.09,57.11,56.97,57.03,28800.0,32.9954,33.0069,32.926,32.9607,28800.0
2006-04-17 11:30:00,57.01,57.07,57.01,57.03,6100.0,32.9491,32.9838,32.9491,32.9607,6100.0
2006-04-17 11:35:00,57.04,57.04,56.98,56.99,13300.0,32.9665,32.9665,32.9318,32.9376,13300.0
2006-04-17 11:40:00,56.99,57.01,56.97,56.98,12200.0,32.9376,32.9491,32.926,32.9318,12200.0
2006-04-17 11:45:00,56.97,57.04,56.96,57.04,18800.0,32.926,32.9665,32.9202,32.9665,18800.0
2006-04-17 11:50:00,57.06,57.08,57.04,57.08,6800.0,32.978,32.9896,32.9665,32.9896,6800.0
2006-04-17 11:55:00,57.07,57.07,57.01,57.03,8900.0,32.9838,32.9838,32.9491,32.9607,8900.0
2006-04-17 12:00:00,57.02,57.04,56.97,56.99,20200.0,32.9549,32.9665,32.926,32.9376,20200.0
2006-04-17 12:05:00,56.99,56.99,56.88,56.9,16400.0,32.9376,32.9376,32.874,32.8855,16400.0
2006-04-17 12:10:00,56.91,56.96,56.88,56.88,15200.0,32.8913,32.9202,32.874,32.874,15200.0
2006-04-17 12:15:00,56.87,56.94,56.83,56.87,31500.0,32.8682,32.9087,32.8451,32.8682,31500.0
2006-04-17 12:20:00,56.85,56.93,56.79,56.91,25100.0,32.8566,32.9029,32.822,32.8913,25100.0
2006-04-17 12:25:00,56.92,56.94,56.82,56.82,29200.0,32.8971,32.9087,32.8393,32.8393,29200.0
2006-04-17 12:30:00,56.82,56.87,56.79,56.82,14200.0,32.8393,32.8682,32.822,32.8393,14200.0
2006-04-17 12:35:00,56.82,56.82,56.75,56.77,15500.0,32.8393,32.8393,32.7989,32.8104,15500.0
2006-04-17 12:40:00,56.76,56.76,56.69,56.73,29900.0,32.8046,32.8046,32.7642,32.7873,29900.0
2006-04-17 12:45:00,56.74,56.81,56.67,56.8,28400.0,32.7931,32.8335,32.7526,32.8278,28400.0
2006-04-17 12:50:00,56.8,56.89,56.77,56.87,16800.0,32.8278,32.8798,32.8104,32.8682,16800.0
2006-04-17 12:55:00,56.88,56.9,56.84,56.85,11200.0,32.874,32.8855,32.8509,32.8566,11200.0
2006-04-17 13:00:00,56.84,56.89,56.83,56.84,20900.0,32.8509,32.8798,32.8451,32.8509,20900.0
2006-04-17 13:05:00,56.84,56.85,56.74,56.76,27900.0,32.8509,32.8566,32.7931,32.8046,27900.0
2006-04-17 13:10:00,56.76,56.76,56.6,56.62,28000.0,32.8046,32.8046,32.7122,32.7237,28000.0
2006-04-17 13:15:00,56.62,56.67,56.59,56.64,23400.0,32.7237,32.7526,32.7064,32.7353,23400.0
2006-04-17 13:20:00,56.64,56.8,56.58,56.71,55900.0,32.7353,32.8278,32.7006,32.7757,55900.0
2006-04-17 13:25:00,56.7,56.73,56.69,56.73,13800.0,32.77,32.7873,32.7642,32.7873,13800.0
2006-04-17 13:30:00,56.72,56.73,56.68,56.71,37900.0,32.7815,32.7873,32.7584,32.7757,37900.0
2006-04-17 13:35:00,56.71,56.73,56.67,56.7,34400.0,32.7757,32.7873,32.7526,32.77,34400.0
2006-04-17 13:40:00,56.68,56.76,56.65,56.76,57300.0,32.7584,32.8046,32.7411,32.8046,57300.0
2006-04-17 13:45:00,56.75,56.75,56.62,56.65,31300.0,32.7989,32.7989,32.7237,32.7411,31300.0
2006-04-17 13:50:00,56.65,56.66,56.45,56.5,30300.0,32.7411,32.7468,32.6255,32.6544,30300.0
2006-04-17 13:55:00,56.5,56.55,56.49,56.54,22300.0,32.6544,32.6833,32.6486,32.6775,22300.0
2006-04-17 14:00:00,56.54,56.58,56.44,56.47,37800.0,32.6775,32.7006,32.6197,32.637,37800.0
2006-04-17 14:05:00,56.47,56.63,56.45,56.62,24300.0,32.637,32.7295,32.6255,32.7237,24300.0
2006-04-17 14:10:00,56.63,56.72,56.6,56.72,37100.0,32.7295,32.7815,32.7122,32.7815,37100.0
2006-04-17 14:15:00,56.72,56.75,56.65,56.68,23600.0,32.7815,32.7989,32.7411,32.7584,23600.0
2006-04-17 14:20:00,56.68,56.72,56.67,56.7,26500.0,32.7584,32.7815,32.7526,32.77,26500.0
2006-04-17 14:25:00,56.69,56.71,56.68,56.7,21700.0,32.7642,32.7757,32.7584,32.77,21700.0
2006-04-17 14:30:00,56.7,56.74,56.7,56.71,30000.0,32.77,32.7931,32.77,32.7757,30000.0
2006-04-17 14:35:00,56.72,56.77,56.7,56.77,72600.0,32.7815,32.8104,32.77,32.8104,72600.0
2006-04-17 14:40:00,56.77,56.81,56.76,56.78,22200.0,32.8104,32.8335,32.8046,32.8162,22200.0
2006-04-17 14:45:00,56.77,56.81,56.76,56.81,53600.0,32.8104,32.8335,32.8046,32.8335,53600.0
2006-04-17 14:50:00,56.8,56.8,56.73,56.74,29300.0,32.8278,32.8278,32.7873,32.7931,29300.0
2006-04-17 14:55:00,56.73,56.75,56.72,56.75,29900.0,32.7873,32.7989,32.7815,32.7989,29900.0
2006-04-17 15:00:00,56.75,56.83,56.74,56.83,52500.0,32.7989,32.8451,32.7931,32.8451,52500.0
2006-04-17 15:05:00,56.83,56.84,56.79,56.82,34300.0,32.8451,32.8509,32.822,32.8393,34300.0
2006-04-17 15:10:00,56.83,56.83,56.75,56.78,42700.0,32.8451,32.8451,32.7989,32.8162,42700.0
2006-04-17 15:15:00,56.78,56.8,56.74,56.79,15200.0,32.8162,32.8278,32.7931,32.822,15200.0
2006-04-17 15:20:00,56.79,56.81,56.77,56.81,24500.0,32.822,32.8335,32.8104,32.8335,24500.0
2006-04-17 15:25:00,56.81,56.89,56.8,56.88,21800.0,32.8335,32.8798,32.8278,32.874,21800.0
2006-04-17 15:30:00,56.87,56.94,56.86,56.88,29600.0,32.8682,32.9087,32.8624,32.874,29600.0
2006-04-17 15:35:00,56.88,56.92,56.82,56.83,37500.0,32.874,32.8971,32.8393,32.8451,37500.0
2006-04-17 15:40:00,56.84,56.87,56.81,56.85,26300.0,32.8509,32.8682,32.8335,32.8566,26300.0
2006-04-17 15:45:00,56.84,56.85,56.81,56.83,30600.0,32.8509,32.8566,32.8335,32.8451,30600.0
2006-04-17 15:50:00,56.83,56.84,56.76,56.76,34700.0,32.8451,32.8509,32.8046,32.8046,34700.0
2006-04-17 15:55:00,56.77,56.79,56.75,56.79,52800.0,32.8104,32.822,32.7989,32.822,52800.0
2006-04-18 09:30:00,56.71,57.05,56.7,56.88,46400.0,32.8206,33.0174,32.8148,32.919,46400.0
2006-04-18 09:35:00,56.88,57.3,56.86,57.28,45200.0,32.919,33.1621,32.9074,33.1505,45200.0
2006-04-18 09:40:00,57.27,57.44,57.09,57.4,65000.0,33.1447,33.2431,33.0406,33.22,65000.0
2006-04-18 09:45:00,57.35,57.62,57.35,57.57,68600.0,33.191,33.3473,33.191,33.3183,68600.0
2006-04-18 09:50:00,57.56,57.57,57.47,57.5,30800.0,33.3126,33.3183,33.2605,33.2778,30800.0
2006-04-18 09:55:00,57.51,57.62,57.4,57.43,55300.0,33.2836,33.3473,33.22,33.2373,55300.0
2006-04-18 10:00:00,57.43,57.48,57.39,57.44,63000.0,33.2373,33.2663,33.2142,33.2431,63000.0
2006-04-18 10:05:00,57.43,57.54,57.43,57.48,59800.0,33.2373,33.301,33.2373,33.2663,59800.0
2006-04-18 10:10:00,57.48,57.51,57.42,57.49,44500.0,33.2663,33.2836,33.2315,33.272,44500.0
2006-04-18 10:15:00,57.48,57.53,57.43,57.47,29600.0,33.2663,33.2952,33.2373,33.2605,29600.0
2006-04-18 10:20:00,57.49,57.49,57.45,57.49,13700.0,33.272,33.272,33.2489,33.272,13700.0
2006-04-18 10:25:00,57.49,57.52,57.47,57.5,41300.0,33.272,33.2894,33.2605,33.2778,41300.0
2006-04-18 10:30:00,57.49,57.49,57.39,57.45,41000.0,33.272,33.272,33.2142,33.2489,41000.0
2006-04-18 10:35:00,57.45,57.5,57.4,57.49,38500.0,33.2489,33.2778,33.22,33.272,38500.0
2006-04-18 10:40:00,57.5,57.55,57.49,57.53,15500.0,33.2778,33.3068,33.272,33.2952,15500.0
2006-04-18 10:45:00,57.54,57.54,57.48,57.49,19700.0,33.301,33.301,33.2663,33.272,19700.0
2006-04-18 10:50:00,57.52,57.61,57.51,57.61,16100.0,33.2894,33.3415,33.2836,33.3415,16100.0
2006-04-18 10:55:00,57.61,57.61,57.55,57.55,20900.0,33.3415,33.3415,33.3068,33.3068,20900.0
2006-04-18 11:00:00,57.55,57.58,57.54,57.57,22900.0,33.3068,33.3241,33.301,33.3183,22900.0
2006-04-18 11:05:00,57.55,57.7,57.55,57.7,37300.0,33.3068,33.3936,33.3068,33.3936,37300.0
2006-04-18 11:10:00,57.7,57.78,57.68,57.77,66500.0,33.3936,33.4399,33.382,33.4341,66500.0
2006-04-18 11:15:00,57.78,57.9,57.75,57.9,41700.0,33.4399,33.5093,33.4225,33.5093,41700.0
2006-04-18 11:20:00,57.9,57.92,57.86,57.9,32500.0,33.5093,33.5209,33.4862,33.5093,32500.0
2006-04-18 11:25:00,57.88,57.95,57.88,57.93,31100.0,33.4978,33.5383,33.4978,33.5267,31100.0
2006-04-18 11:30:00,57.9,57.99,57.89,57.98,59900.0,33.5093,33.5614,33.5035,33.5556,59900.0
2006-04-18 11:35:00,57.97,58.0,57.96,57.98,27200.0,33.5498,33.5672,33.5441,33.5556,27200.0
2006-04-18 11:40:00,57.98,57.99,57.92,57.93,40700.0,33.5556,33.5614,33.5209,33.5267,40700.0
2006-04-18 11:45:00,57.93,58.0,57.9,57.99,40000.0,33.5267,33.5672,33.5093,33.5614,40000.0
2006-04-18 11:50:00,57.99,58.08,57.98,58.05,34700.0,33.5614,33.6135,33.5556,33.5961,34700.0
2006-04-18 11:55:00,58.06,58.09,57.96,58.01,23200.0,33.6019,33.6193,33.5441,33.573,23200.0
2006-04-18 12:00:00,58.04,58.04,57.95,57.97,26200.0,33.5904,33.5904,33.5383,33.5498,26200.0
2006-04-18 12:05:00,57.97,58.04,57.95,58.04,29600.0,33.5498,33.5904,33.5383,33.5904,29600.0
2006-04-18 12:10:00,58.04,58.04,57.97,57.99,37500.0,33.5904,33.5904,33.5498,33.5614,37500.0
2006-04-18 12:15:00,57.98,57.98,57.83,57.83,36700.0,33.5556,33.5556,33.4688,33.4688,36700.0
2006-04-18 12:20:00,57.84,57.85,57.76,57.84,32100.0,33.4746,33.4804,33.4283,33.4746,32100.0
2006-04-18 12:25:00,57.84,57.84,57.79,57.83,9500.0,33.4746,33.4746,33.4457,33.4688,9500.0
2006-04-18 12:30:00,57.82,57.87,57.79,57.87,38400.0,33.463,33.492,33.4457,33.492,38400.0
2006-04-18 12:35:00,57.87,57.96,57.87,57.96,24300.0,33.492,33.5441,33.492,33.5441,24300.0
2006-04-18 12:40:00,57.95,57.99,57.93,57.97,19900.0,33.5383,33.5614,33.5267,33.5498,19900.0
2006-04-18 12:45:00,57.97,57.98,57.93,57.98,21600.0,33.5498,33.5556,33.5267,33.5556,21600.0
2006-04-18 12:50:00,57.98,58.04,57.98,58.0,21100.0,33.5556,33.5904,33.5556,33.5672,21100.0
2006-04-18 12:55:00,57.99,58.05,57.95,58.05,17900.0,33.5614,33.5961,33.5383,33.5961,17900.0
2006-04-18 13:00:00,58.04,58.08,57.9,57.94,29800.0,33.5904,33.6135,33.5093,33.5325,29800.0
2006-04-18 13:05:00,57.94,58.0,57.94,57.94,17900.0,33.5325,33.5672,33.5325,33.5325,17900.0
2006-04-18 13:10:00,57.96,58.0,57.94,57.97,22400.0,33.5441,33.5672,33.5325,33.5498,22400.0
2006-04-18 13:15:00,57.97,57.97,57.93,57.94,13200.0,33.5498,33.5498,33.5267,33.5325,13200.0
2006-04-18 13:20:00,57.91,57.95,57.9,57.93,13800.0,33.5151,33.5383,33.5093,33.5267,13800.0
2006-04-18 13:25:00,57.94,57.96,57.91,57.94,10100.0,33.5325,33.5441,33.5151,33.5325,10100.0
2006-04-18 13:30:00,57.95,57.98,57.91,57.92,20200.0,33.5383,33.5556,33.5151,33.5209,20200.0
2006-04-18 13:35:00,57.9,57.98,57.9,57.98,15700.0,33.5093,33.5556,33.5093,33.5556,15700.0
2006-04-18 13:40:00,57.98,57.99,57.83,57.91,27500.0,33.5556,33.5614,33.4688,33.5151,27500.0
2006-04-18 13:45:00,57.9,57.91,57.84,57.88,21300.0,33.5093,33.5151,33.4746,33.4978,21300.0
2006-04-18 13:50:00,57.88,57.88,57.79,57.82,27500.0,33.4978,33.4978,33.4457,33.463,27500.0
2006-04-18 13:55:00,57.82,57.9,57.78,57.84,16700.0,33.463,33.5093,33.4399,33.4746,16700.0
2006-04-18 14:00:00,57.85,58.23,57.85,58.23,88200.0,33.4804,33.7003,33.4804,33.7003,88200.0
2006-04-18 14:05:00,58.23,58.39,58.19,58.22,69800.0,33.7003,33.7929,33.6772,33.6945,69800.0
2006-04-18 14:10:00,58.22,58.28,58.12,58.16,18500.0,33.6945,33.7293,33.6367,33.6598,18500.0
2006-04-18 14:15:00,58.13,58.18,58.02,58.13,34100.0,33.6424,33.6714,33.5788,33.6424,34100.0
2006-04-18 14:20:00,58.15,58.2,58.07,58.16,42700.0,33.654,33.683,33.6077,33.6598,42700.0
2006-04-18 14:25:00,58.16,58.3,58.13,58.29,30600.0,33.6598,33.7408,33.6424,33.735,30600.0
2006-04-18 14:30:00,58.3,58.32,58.26,58.27,45200.0,33.7408,33.7524,33.7177,33.7235,45200.0
2006-04-18 14:35:00,58.27,58.33,58.23,58.25,30200.0,33.7235,33.7582,33.7003,33.7119,30200.0
2006-04-18 14:40:00,58.25,58.26,58.1,58.17,56000.0,33.7119,33.7177,33.6251,33.6656,56000.0
2006-04-18 14:45:00,58.15,58.28,58.15,58.25,37000.0,33.654,33.7293,33.654,33.7119,37000.0
2006-04-18 14:50:00,58.25,58.38,58.22,58.38,38000.0,33.7119,33.7871,33.6945,33.7871,38000.0
2006-04-18 14:55:00,58.39,58.39,58.34,58.34,20500.0,33.7929,33.7929,33.764,33.764,20500.0
2006-04-18 15:00:00,58.34,58.37,58.29,58.32,26300.0,33.764,33.7813,33.735,33.7524,26300.0
2006-04-18 15:05:00,58.3,58.3,58.28,58.29,31600.0,33.7408,33.7408,33.7293,33.735,31600.0
2006-04-18 15:10:00,58.3,58.43,58.29,58.4,100500.0,33.7408,33.8161,33.735,33.7987,100500.0
2006-04-18 15:15:00,58.39,58.44,58.34,58.41,57700.0,33.7929,33.8219,33.764,33.8045,57700.0
2006-04-18 15:20:00,58.41,58.43,58.34,58.35,36300.0,33.8045,33.8161,33.764,33.7698,36300.0
2006-04-18 15:25:00,58.36,58.39,58.35,58.39,26400.0,33.7756,33.7929,33.7698,33.7929,26400.0
2006-04-18 15:30:00,58.39,58.4,58.32,58.37,34900.0,33.7929,33.7987,33.7524,33.7813,34900.0
2006-04-18 15:35:00,58.37,58.41,58.36,58.41,38500.0,33.7813,33.8045,33.7756,33.8045,38500.0
2006-04-18 15:40:00,58.4,58.48,58.4,58.46,52500.0,33.7987,33.845,33.7987,33.8334,52500.0
2006-04-18 15:45:00,58.48,58.59,58.48,58.55,56600.0,33.845,33.9087,33.845,33.8855,56600.0
2006-04-18 15:50:00,58.56,58.57,58.51,58.51,48600.0,33.8913,33.8971,33.8624,33.8624,48600.0
2006-04-18 15:55:00,58.52,58.52,58.39,58.4,83200.0,33.8682,33.8682,33.7929,33.7987,83200.0
2006-04-19 09:30:00,58.6,58.64,58.42,58.48,137200.0,33.9145,33.9376,33.8103,33.845,137200.0
2006-04-19 09:35:00,58.45,58.54,58.41,58.43,39700.0,33.8276,33.8797,33.8045,33.8161,39700.0
2006-04-19 09:40:00,58.42,58.44,58.31,58.39,45200.0,33.8103,33.8219,33.7466,33.7929,45200.0
2006-04-19 09:45:00,58.35,58.36,58.15,58.18,57100.0,33.7698,33.7756,33.654,33.6714,57100.0
2006-04-19 09:50:00,58.15,58.21,58.08,58.2,26300.0,33.654,33.6887,33.6135,33.683,26300.0
2006-04-19 09:55:00,58.2,58.22,58.05,58.05,25200.0,33.683,33.6945,33.5961,33.5961,25200.0
2006-04-19 10:00:00,58.08,58.22,58.02,58.21,19500.0,33.6135,33.6945,33.5788,33.6887,19500.0
2006-04-19 10:05:00,58.19,58.19,58.06,58.09,21900.0,33.6772,33.6772,33.6019,33.6193,21900.0
2006-04-19 10:10:00,58.08,58.08,57.85,57.87,28000.0,33.6135,33.6135,33.4804,33.492,28000.0
2006-04-19 10:15:00,57.88,57.96,57.88,57.95,23600.0,33.4978,33.5441,33.4978,33.5383,23600.0
2006-04-19 10:20:00,57.95,57.95,57.81,57.89,22400.0,33.5383,33.5383,33.4572,33.5035,22400.0
2006-04-19 10:25:00,57.87,57.96,57.85,57.96,28900.0,33.492,33.5441,33.4804,33.5441,28900.0
2006-04-19 10:30:00,57.96,57.96,57.75,57.77,43900.0,33.5441,33.5441,33.4225,33.4341,43900.0
2006-04-19 10:35:00,57.76,57.82,57.74,57.75,38100.0,33.4283,33.463,33.4167,33.4225,38100.0
2006-04-19 10:40:00,57.75,57.94,57.72,57.93,45300.0,33.4225,33.5325,33.4052,33.5267,45300.0
2006-04-19 10:45:00,57.92,57.98,57.84,57.84,20900.0,33.5209,33.5556,33.4746,33.4746,20900.0
2006-04-19 10:50:00,57.83,57.88,57.82,57.88,13200.0,33.4688,33.4978,33.463,33.4978,13200.0
2006-04-19 10:55:00,57.87,57.98,57.8,57.91,24000.0,33.492,33.5556,33.4515,33.5151,24000.0
2006-04-19 11:00:00,57.93,58.02,57.86,58.02,6500.0,33.5267,33.5788,33.4862,33.5788,6500.0
2006-04-19 11:05:00,58.06,58.17,58.04,58.11,25800.0,33.6019,33.6656,33.5904,33.6309,25800.0
2006-04-19 11:10:00,58.12,58.12,58.0,58.02,10900.0,33.6367,33.6367,33.5672,33.5788,10900.0
2006-04-19 11:15:00,58.02,58.09,57.99,58.0,18400.0,33.5788,33.6193,33.5614,33.5672,18400.0
2006-04-19 11:20:00,58.0,58.21,58.0,58.21,12500.0,33.5672,33.6887,33.5672,33.6887,12500.0
2006-04-19 11:25:00,58.21,58.21,58.02,58.17,15100.0,33.6887,33.6887,33.5788,33.6656,15100.0
2006-04-19 11:30:00,58.17,58.18,58.07,58.14,9800.0,33.6656,33.6714,33.6077,33.6482,9800.0
2006-04-19 11:35:00,58.14,58.25,58.14,58.16,20600.0,33.6482,33.7119,33.6482,33.6598,20600.0
2006-04-19 11:40:00,58.17,58.26,58.17,58.21,8500.0,33.6656,33.7177,33.6656,33.6887,8500.0
2006-04-19 11:45:00,58.24,58.25,58.1,58.13,7100.0,33.7061,33.7119,33.6251,33.6424,7100.0
2006-04-19 11:50:00,58.14,58.15,58.07,58.11,8000.0,33.6482,33.654,33.6077,33.6309,8000.0
2006-04-19 11:55:00,58.11,58.17,58.11,58.13,5500.0,33.6309,33.6656,33.6309,33.6424,5500.0
2006-04-19 12:00:00,58.12,58.19,58.1,58.16,9900.0,33.6367,33.6772,33.6251,33.6598,9900.0
2006-04-19 12:05:00,58.16,58.23,58.1,58.23,12700.0,33.6598,33.7003,33.6251,33.7003,12700.0
2006-04-19 12:10:00,58.28,58.39,58.28,58.36,19700.0,33.7293,33.7929,33.7293,33.7756,19700.0
2006-04-19 12:15:00,58.35,58.35,58.32,58.35,9300.0,33.7698,33.7698,33.7524,33.7698,9300.0
2006-04-19 12:20:00,58.35,58.43,58.35,58.39,9500.0,33.7698,33.8161,33.7698,33.7929,9500.0
2006-04-19 12:25:00,58.38,58.38,58.21,58.22,24400.0,33.7871,33.7871,33.6887,33.6945,24400.0
2006-04-19 12:30:00,58.22,58.3,58.22,58.3,67200.0,33.6945,33.7408,33.6945,33.7408,67200.0
2006-04-19 12:35:00,58.3,58.38,58.29,58.35,12800.0,33.7408,33.7871,33.735,33.7698,12800.0
2006-04-19 12:40:00,58.34,58.34,58.27,58.27,4400.0,33.764,33.764,33.7235,33.7235,4400.0
2006-04-19 12:45:00,58.26,58.29,58.25,58.25,16700.0,33.7177,33.735,33.7119,33.7119,16700.0
2006-04-19 12:50:00,58.25,58.28,58.06,58.06,7500.0,33.7119,33.7293,33.6019,33.6019,7500.0
2006-04-19 12:55:00,58.11,58.15,58.06,58.15,17600.0,33.6309,33.654,33.6019,33.654,17600.0
2006-04-19 13:00:00,58.18,58.24,58.14,58.14,13700.0,33.6714,33.7061,33.6482,33.6482,13700.0
2006-04-19 13:05:00,58.12,58.13,58.0,58.08,14200.0,33.6367,33.6424,33.5672,33.6135,14200.0
2006-04-19 13:10:00,58.07,58.15,58.06,58.14,7700.0,33.6077,33.654,33.6019,33.6482,7700.0
2006-04-19 13:15:00,58.16,58.2,58.12,58.13,8000.0,33.6598,33.683,33.6367,33.6424,8000.0
2006-04-19 13:20:00,58.11,58.16,58.07,58.08,4100.0,33.6309,33.6598,33.6077,33.6135,4100.0
2006-04-19 13:25:00,58.07,58.11,58.0,58.0,5100.0,33.6077,33.6309,33.5672,33.5672,5100.0
2006-04-19 13:30:00,58.01,58.15,58.0,58.13,6900.0,33.573,33.654,33.5672,33.6424,6900.0
2006-04-19 13:35:00,58.1,58.11,57.95,57.95,7300.0,33.6251,33.6309,33.5383,33.5383,7300.0
2006-04-19 13:40:00,57.94,58.04,57.93,58.0,15000.0,33.5325,33.5904,33.5267,33.5672,15000.0
2006-04-19 13:45:00,57.96,58.0,57.85,57.85,27800.0,33.5441,33.5672,33.4804,33.4804,27800.0
2006-04-19 13:50:00,57.86,57.94,57.82,57.91,9300.0,33.4862,33.5325,33.463,33.5151,9300.0
2006-04-19 13:55:00,57.93,57.98,57.81,57.82,17000.0,33.5267,33.5556,33.4572,33.463,17000.0
2006-04-19 14:00:00,57.82,57.82,57.75,57.76,8100.0,33.463,33.463,33.4225,33.4283,8100.0
2006-04-19 14:05:00,57.76,57.78,57.66,57.67,16600.0,33.4283,33.4399,33.3704,33.3762,16600.0
2006-04-19 14:10:00,57.66,57.79,57.66,57.79,14300.0,33.3704,33.4457,33.3704,33.4457,14300.0
2006-04-19 14:15:00,57.78,57.78,57.7,57.72,6500.0,33.4399,33.4399,33.3936,33.4052,6500.0
2006-04-19 14:20:00,57.71,57.86,57.71,57.86,8700.0,33.3994,33.4862,33.3994,33.4862,8700.0
2006-04-19 14:25:00,57.86,57.95,57.85,57.91,8500.0,33.4862,33.5383,33.4804,33.5151,8500.0
2006-04-19 14:30:00,57.91,57.97,57.87,57.97,7900.0,33.5151,33.5498,33.492,33.5498,7900.0
2006-04-19 14:35:00,57.93,57.94,57.9,57.93,5200.0,33.5267,33.5325,33.5093,33.5267,5200.0
2006-04-19 14:40:00,57.94,58.0,57.94,57.96,27300.0,33.5325,33.5672,33.5325,33.5441,27300.0
2006-04-19 14:45:00,57.97,57.98,57.94,57.95,8100.0,33.5498,33.5556,33.5325,33.5383,8100.0
2006-04-19 14:50:00,57.97,57.99,57.92,57.98,7100.0,33.5498,33.5614,33.5209,33.5556,7100.0
2006-04-19 14:55:00,57.98,58.03,57.93,57.96,18500.0,33.5556,33.5846,33.5267,33.5441,18500.0
2006-04-19 15:00:00,57.94,57.99,57.94,57.97,6000.0,33.5325,33.5614,33.5325,33.5498,6000.0
2006-04-19 15:05:00,57.96,58.0,57.95,57.98,11200.0,33.5441,33.5672,33.5383,33.5556,11200.0
2006-04-19 15:10:00,57.98,58.0,57.95,57.98,14000.0,33.5556,33.5672,33.5383,33.5556,14000.0
2006-04-19 15:15:00,57.98,58.03,57.98,58.01,29200.0,33.5556,33.5846,33.5556,33.573,29200.0
2006-04-19 15:20:00,58.01,58.12,58.01,58.07,18300.0,33.573,33.6367,33.573,33.6077,18300.0
2006-04-19 15:25:00,58.09,58.11,57.98,57.99,29400.0,33.6193,33.6309,33.5556,33.5614,29400.0
2006-04-19 15:30:00,57.98,57.99,57.97,57.99,17400.0,33.5556,33.5614,33.5498,33.5614,17400.0
2006-04-19 15:35:00,57.98,58.07,57.98,58.01,16100.0,33.5556,33.6077,33.5556,33.573,16100.0
2006-04-19 15:40:00,58.01,58.02,57.99,58.0,28200.0,33.573,33.5788,33.5614,33.5672,28200.0
2006-04-19 15:45:00,57.99,58.0,57.96,57.98,17100.0,33.5614,33.5672,33.5441,33.5556,17100.0
2006-04-19 15:50:00,57.98,58.0,57.98,57.99,21300.0,33.5556,33.5672,33.5556,33.5614,21300.0
2006-04-19 15:55:00,57.99,58.0,57.96,57.97,18800.0,33.5614,33.5672,33.5441,33.5498,18800.0
2006-04-20 09:30:00,57.75,57.82,57.66,57.68,62000.0,33.4225,33.463,33.3704,33.382,62000.0
2006-04-20 09:35:00,57.69,57.8,57.47,57.53,38000.0,33.3878,33.4515,33.2605,33.2952,38000.0
2006-04-20 09:40:00,57.53,57.65,57.46,57.48,40600.0,33.2952,33.3646,33.2547,33.2663,40600.0
2006-04-20 09:45:00,57.5,57.65,57.45,57.54,48000.0,33.2778,33.3646,33.2489,33.301,48000.0
2006-04-20 09:50:00,57.54,57.6,57.44,57.48,16300.0,33.301,33.3357,33.2431,33.2663,16300.0
2006-04-20 09:55:00,57.46,57.58,57.44,57.47,29800.0,33.2547,33.3241,33.2431,33.2605,29800.0
2006-04-20 10:00:00,57.45,57.61,57.45,57.61,26400.0,33.2489,33.3415,33.2489,33.3415,26400.0
2006-04-20 10:05:00,57.58,57.74,57.57,57.7,13900.0,33.3241,33.4167,33.3183,33.3936,13900.0
2006-04-20 10:10:00,57.72,57.79,57.7,57.79,18000.0,33.4052,33.4457,33.3936,33.4457,18000.0
2006-04-20 10:15:00,57.79,58.07,57.77,57.98,30700.0,33.4457,33.6077,33.4341,33.5556,30700.0
2006-04-20 10:20:00,57.99,58.29,57.98,58.26,61600.0,33.5614,33.735,33.5556,33.7177,61600.0
2006-04-20 10:25:00,58.27,58.63,58.27,58.47,54100.0,33.7235,33.9318,33.7235,33.8392,54100.0
2006-04-20 10:30:00,58.51,58.52,58.42,58.43,36000.0,33.8624,33.8682,33.8103,33.8161,36000.0
2006-04-20 10:35:00,58.43,58.5,58.38,58.5,57900.0,33.8161,33.8566,33.7871,33.8566,57900.0
2006-04-20 10:40:00,58.5,58.51,58.36,58.39,28800.0,33.8566,33.8624,33.7756,33.7929,28800.0
2006-04-20 10:45:00,58.38,58.43,58.34,58.34,37500.0,33.7871,33.8161,33.764,33.764,37500.0
2006-04-20 10:50:00,58.35,58.43,58.06,58.07,35200.0,33.7698,33.8161,33.6019,33.6077,35200.0
2006-04-20 10:55:00,58.0,58.12,57.96,58.08,18900.0,33.5672,33.6367,33.5441,33.6135,18900.0
2006-04-20 11:00:00,58.07,58.14,57.92,58.14,10000.0,33.6077,33.6482,33.5209,33.6482,10000.0
2006-04-20 11:05:00,58.13,58.17,58.05,58.13,13800.0,33.6424,33.6656,33.5961,33.6424,13800.0
2006-04-20 11:10:00,58.11,58.18,58.01,58.04,13000.0,33.6309,33.6714,33.573,33.5904,13000.0
2006-04-20 11:15:00,58.04,58.04,57.79,57.98,23300.0,33.5904,33.5904,33.4457,33.5556,23300.0
2006-04-20 11:20:00,57.99,58.12,57.92,58.04,14700.0,33.5614,33.6367,33.5209,33.5904,14700.0
2006-04-20 11:25:00,58.05,58.12,58.05,58.08,13300.0,33.5961,33.6367,33.5961,33.6135,13300.0
2006-04-20 11:30:00,58.09,58.23,58.05,58.1,21800.0,33.6193,33.7003,33.5961,33.6251,21800.0
2006-04-20 11:35:00,58.09,58.22,58.06,58.18,17700.0,33.6193,33.6945,33.6019,33.6714,17700.0
2006-04-20 11:40:00,58.2,58.25,58.16,58.18,31300.0,33.683,33.7119,33.6598,33.6714,31300.0
2006-04-20 11:45:00,58.18,58.25,58.13,58.13,23400.0,33.6714,33.7119,33.6424,33.6424,23400.0
2006-04-20 11:50:00,58.13,58.24,58.13,58.22,6900.0,33.6424,33.7061,33.6424,33.6945,6900.0
2006-04-20 11:55:00,58.21,58.25,58.16,58.2,7800.0,33.6887,33.7119,33.6598,33.683,7800.0
2006-04-20 12:00:00,58.22,58.24,58.07,58.09,47000.0,33.6945,33.7061,33.6077,33.6193,47000.0
2006-04-20 12:05:00,58.09,58.25,58.09,58.21,51300.0,33.6193,33.7119,33.6193,33.6887,51300.0
2006-04-20 12:10:00,58.22,58.26,58.17,58.25,12200.0,33.6945,33.7177,33.6656,33.7119,12200.0
2006-04-20 12:15:00,58.25,58.29,58.22,58.24,24500.0,33.7119,33.735,33.6945,33.7061,24500.0
2006-04-20 12:20:00,58.24,58.27,58.17,58.2,15800.0,33.7061,33.7235,33.6656,33.683,15800.0
2006-04-20 12:25:00,58.21,58.23,58.15,58.17,8200.0,33.6887,33.7003,33.654,33.6656,8200.0
2006-04-20 12:30:00,58.18,58.23,58.18,58.23,11400.0,33.6714,33.7003,33.6714,33.7003,11400.0
2006-04-20 12:35:00,58.23,58.24,58.2,58.21,9800.0,33.7003,33.7061,33.683,33.6887,9800.0
2006-04-20 12:40:00,58.2,58.26,58.18,58.23,6600.0,33.683,33.7177,33.6714,33.7003,6600.0
2006-04-20 12:45:00,58.22,58.26,58.2,58.26,6300.0,33.6945,33.7177,33.683,33.7177,6300.0
2006-04-20 12:50:00,58.25,58.27,58.24,58.26,4100.0,33.7119,33.7235,33.7061,33.7177,4100.0
2006-04-20 12:55:00,58.26,58.33,58.26,58.31,64200.0,33.7177,33.7582,33.7177,33.7466,64200.0
2006-04-20 13:00:00,58.31,58.34,58.27,58.28,7400.0,33.7466,33.764,33.7235,33.7293,7400.0
2006-04-20 13:05:00,58.28,58.29,58.23,58.23,9300.0,33.7293,33.735,33.7003,33.7003,9300.0
2006-04-20 13:10:00,58.24,58.26,58.14,58.16,56300.0,33.7061,33.7177,33.6482,33.6598,56300.0
2006-04-20 13:15:00,58.19,58.28,58.17,58.27,10300.0,33.6772,33.7293,33.6656,33.7235,10300.0
2006-04-20 13:20:00,58.27,58.27,58.16,58.18,10700.0,33.7235,33.7235,33.6598,33.6714,10700.0
2006-04-20 13:25:00,58.18,58.19,58.08,58.15,12800.0,33.6714,33.6772,33.6135,33.654,12800.0
2006-04-20 13:30:00,58.12,58.15,58.11,58.13,4900.0,33.6367,33.654,33.6309,33.6424,4900.0
2006-04-20 13:35:00,58.15,58.15,58.08,58.1,10400.0,33.654,33.654,33.6135,33.6251,10400.0
2006-04-20 13:40:00,58.08,58.13,58.06,58.09,6200.0,33.6135,33.6424,33.6019,33.6193,6200.0
2006-04-20 13:45:00,58.12,58.14,58.08,58.08,12700.0,33.6367,33.6482,33.6135,33.6135,12700.0
2006-04-20 13:50:00,58.08,58.14,58.08,58.11,8500.0,33.6135,33.6482,33.6135,33.6309,8500.0
2006-04-20 13:55:00,58.12,58.12,58.08,58.09,14400.0,33.6367,33.6367,33.6135,33.6193,14400.0
2006-04-20 14:00:00,58.08,58.15,58.07,58.12,11500.0,33.6135,33.654,33.6077,33.6367,11500.0
2006-04-20 14:05:00,58.12,58.12,58.04,58.06,8400.0,33.6367,33.6367,33.5904,33.6019,8400.0
2006-04-20 14:10:00,58.05,58.06,57.98,58.0,15900.0,33.5961,33.6019,33.5556,33.5672,15900.0
2006-04-20 14:15:00,58.0,58.0,57.91,57.91,23400.0,33.5672,33.5672,33.5151,33.5151,23400.0
2006-04-20 14:20:00,57.93,57.93,57.88,57.89,21000.0,33.5267,33.5267,33.4978,33.5035,21000.0
2006-04-20 14:25:00,57.88,57.98,57.84,57.94,14700.0,33.4978,33.5556,33.4746,33.5325,14700.0
2006-04-20 14:30:00,57.92,58.06,57.92,58.06,9000.0,33.5209,33.6019,33.5209,33.6019,9000.0
2006-04-20 14:35:00,58.08,58.08,57.93,57.93,15100.0,33.6135,33.6135,33.5267,33.5267,15100.0
2006-04-20 14:40:00,57.92,58.0,57.86,57.87,17400.0,33.5209,33.5672,33.4862,33.492,17400.0
2006-04-20 14:45:00,57.87,57.96,57.86,57.94,11700.0,33.492,33.5441,33.4862,33.5325,11700.0
2006-04-20 14:50:00,57.94,57.96,57.88,57.91,12300.0,33.5325,33.5441,33.4978,33.5151,12300.0
2006-04-20 14:55:00,57.92,57.99,57.92,57.96,10800.0,33.5209,33.5614,33.5209,33.5441,10800.0
2006-04-20 15:00:00,57.95,57.95,57.87,57.89,14900.0,33.5383,33.5383,33.492,33.5035,14900.0
2006-04-20 15:05:00,57.88,57.99,57.87,57.94,36200.0,33.4978,33.5614,33.492,33.5325,36200.0
2006-04-20 15:10:00,57.94,57.95,57.86,57.92,11600.0,33.5325,33.5383,33.4862,33.5209,11600.0
2006-04-20 15:15:00,57.92,57.92,57.87,57.89,16000.0,33.5209,33.5209,33.492,33.5035,16000.0
2006-04-20 15:20:00,57.9,57.92,57.86,57.89,13400.0,33.5093,33.5209,33.4862,33.5035,13400.0
2006-04-20 15:25:00,57.9,57.92,57.86,57.9,19300.0,33.5093,33.5209,33.4862,33.5093,19300.0
2006-04-20 15:30:00,57.9,57.98,57.9,57.94,24900.0,33.5093,33.5556,33.5093,33.5325,24900.0
2006-04-20 15:35:00,57.93,57.94,57.91,57.91,14500.0,33.5267,33.5325,33.5151,33.5151,14500.0
2006-04-20 15:40:00,57.92,57.92,57.84,57.87,17400.0,33.5209,33.5209,33.4746,33.492,17400.0
2006-04-20 15:45:00,57.87,57.9,57.87,57.88,19500.0,33.492,33.5093,33.492,33.4978,19500.0
2006-04-20 15:50:00,57.88,57.9,57.88,57.9,13700.0,33.4978,33.5093,33.4978,33.5093,13700.0
2006-04-20 15:55:00,57.9,57.9,57.87,57.88,36900.0,33.5093,33.5093,33.492,33.4978,36900.0
2006-04-21 09:30:00,57.85,57.88,57.55,57.88,180300.0,33.4804,33.4978,33.3068,33.4978,180300.0
2006-04-21 09:35:00,57.74,57.94,57.7,57.8,37300.0,33.4167,33.5325,33.3936,33.4515,37300.0
2006-04-21 09:40:00,57.88,57.88,57.64,57.71,42200.0,33.4978,33.4978,33.3589,33.3994,42200.0
2006-04-21 09:45:00,57.71,57.8,57.65,57.74,50500.0,33.3994,33.4515,33.3646,33.4167,50500.0
2006-04-21 09:50:00,57.74,57.83,57.69,57.75,37600.0,33.4167,33.4688,33.3878,33.4225,37600.0
2006-04-21 09:55:00,57.76,57.78,57.66,57.69,58900.0,33.4283,33.4399,33.3704,33.3878,58900.0
2006-04-21 10:00:00,57.69,57.7,57.56,57.65,62100.0,33.3878,33.3936,33.3126,33.3646,62100.0
2006-04-21 10:05:00,57.66,57.66,57.58,57.59,35000.0,33.3704,33.3704,33.3241,33.3299,35000.0
2006-04-21 10:10:00,57.6,57.69,57.59,57.62,29100.0,33.3357,33.3878,33.3299,33.3473,29100.0
2006-04-21 10:15:00,57.62,57.68,57.59,57.68,22600.0,33.3473,33.382,33.3299,33.382,22600.0
2006-04-21 10:20:00,57.64,57.69,57.63,57.67,14000.0,33.3589,33.3878,33.3531,33.3762,14000.0
2006-04-21 10:25:00,57.68,57.68,57.56,57.67,51800.0,33.382,33.382,33.3126,33.3762,51800.0
2006-04-21 10:30:00,57.67,57.7,57.64,57.65,13300.0,33.3762,33.3936,33.3589,33.3646,13300.0
2006-04-21 10:35:00,57.65,57.7,57.64,57.64,15100.0,33.3646,33.3936,33.3589,33.3589,15100.0
2006-04-21 10:40:00,57.65,57.7,57.63,57.66,51800.0,33.3646,33.3936,33.3531,33.3704,51800.0
2006-04-21 10:45:00,57.66,57.66,57.6,57.6,19200.0,33.3704,33.3704,33.3357,33.3357,19200.0
2006-04-21 10:50:00,57.61,57.73,57.5,57.7,39000.0,33.3415,33.4109,33.2778,33.3936,39000.0
2006-04-21 10:55:00,57.71,57.71,57.58,57.59,16700.0,33.3994,33.3994,33.3241,33.3299,16700.0
2006-04-21 11:00:00,57.6,57.72,57.6,57.65,16200.0,33.3357,33.4052,33.3357,33.3646,16200.0
2006-04-21 11:05:00,57.65,57.69,57.65,57.68,15700.0,33.3646,33.3878,33.3646,33.382,15700.0
2006-04-21 11:10:00,57.67,57.71,57.64,57.71,16400.0,33.3762,33.3994,33.3589,33.3994,16400.0
2006-04-21 11:15:00,57.71,57.71,57.65,57.69,11900.0,33.3994,33.3994,33.3646,33.3878,11900.0
2006-04-21 11:20:00,57.67,57.68,57.64,57.67,27400.0,33.3762,33.382,33.3589,33.3762,27400.0
2006-04-21 11:25:00,57.68,57.72,57.65,57.68,18500.0,33.382,33.4052,33.3646,33.382,18500.0
2006-04-21 11:30:00,57.68,57.72,57.68,57.71,5800.0,33.382,33.4052,33.382,33.3994,5800.0
2006-04-21 11:35:00,57.7,57.76,57.69,57.76,12500.0,33.3936,33.4283,33.3878,33.4283,12500.0
2006-04-21 11:40:00,57.76,57.78,57.75,57.76,9900.0,33.4283,33.4399,33.4225,33.4283,9900.0
2006-04-21 11:45:00,57.76,57.8,57.73,57.75,42600.0,33.4283,33.4515,33.4109,33.4225,42600.0
2006-04-21 11:50:00,57.75,57.83,57.75,57.81,13000.0,33.4225,33.4688,33.4225,33.4572,13000.0
2006-04-21 11:55:00,57.81,57.81,57.71,57.71,14500.0,33.4572,33.4572,33.3994,33.3994,14500.0
2006-04-21 12:00:00,57.71,57.76,57.68,57.69,16000.0,33.3994,33.4283,33.382,33.3878,16000.0
2006-04-21 12:05:00,57.69,57.7,57.54,57.63,61300.0,33.3878,33.3936,33.301,33.3531,61300.0
2006-04-21 12:10:00,57.64,57.65,57.59,57.62,23600.0,33.3589,33.3646,33.3299,33.3473,23600.0
2006-04-21 12:15:00,57.61,57.65,57.51,57.61,21300.0,33.3415,33.3646,33.2836,33.3415,21300.0
2006-04-21 12:20:00,57.61,57.68,57.61,57.66,7500.0,33.3415,33.382,33.3415,33.3704,7500.0
2006-04-21 12:25:00,57.66,57.68,57.65,57.68,9800.0,33.3704,33.382,33.3646,33.382,9800.0
2006-04-21 12:30:00,57.68,57.74,57.64,57.74,11600.0,33.382,33.4167,33.3589,33.4167,11600.0
2006-04-21 12:35:00,57.74,57.77,57.74,57.74,5500.0,33.4167,33.4341,33.4167,33.4167,5500.0
2006-04-21 12:40:00,57.76,57.76,57.73,57.75,4900.0,33.4283,33.4283,33.4109,33.4225,4900.0
2006-04-21 12:45:00,57.76,57.79,57.75,57.79,3300.0,33.4283,33.4457,33.4225,33.4457,3300.0
2006-04-21 12:50:00,57.78,57.81,57.77,57.77,12600.0,33.4399,33.4572,33.4341,33.4341,12600.0
2006-04-21 12:55:00,57.78,57.79,57.78,57.79,3200.0,33.4399,33.4457,33.4399,33.4457,3200.0
2006-04-21 13:00:00,57.79,57.8,57.79,57.79,5400.0,33.4457,33.4515,33.4457,33.4457,5400.0
2006-04-21 13:05:00,57.8,57.8,57.78,57.79,11000.0,33.4515,33.4515,33.4399,33.4457,11000.0
2006-04-21 13:10:00,57.78,57.81,57.78,57.81,9500.0,33.4399,33.4572,33.4399,33.4572,9500.0
2006-04-21 13:15:00,57.79,57.82,57.78,57.81,34200.0,33.4457,33.463,33.4399,33.4572,34200.0
2006-04-21 13:20:00,57.82,57.84,57.8,57.84,13100.0,33.463,33.4746,33.4515,33.4746,13100.0
2006-04-21 13:25:00,57.84,57.85,57.81,57.82,9500.0,33.4746,33.4804,33.4572,33.463,9500.0
2006-04-21 13:30:00,57.83,57.85,57.83,57.83,14300.0,33.4688,33.4804,33.4688,33.4688,14300.0
2006-04-21 13:35:00,57.83,57.85,57.82,57.85,6200.0,33.4688,33.4804,33.463,33.4804,6200.0
2006-04-21 13:40:00,57.85,57.85,57.82,57.82,8400.0,33.4804,33.4804,33.463,33.463,8400.0
2006-04-21 13:45:00,57.82,57.82,57.74,57.79,32900.0,33.463,33.463,33.4167,33.4457,32900.0
2006-04-21 13:50:00,57.78,57.78,57.71,57.72,12800.0,33.4399,33.4399,33.3994,33.4052,12800.0
2006-04-21 13:55:00,57.72,57.72,57.59,57.6,21500.0,33.4052,33.4052,33.3299,33.3357,21500.0
2006-04-21 14:00:00,57.6,57.68,57.59,57.66,49200.0,33.3357,33.382,33.3299,33.3704,49200.0
2006-04-21 14:05:00,57.66,57.66,57.6,57.61,21400.0,33.3704,33.3704,33.3357,33.3415,21400.0
2006-04-21 14:10:00,57.61,57.61,57.48,57.5,23500.0,33.3415,33.3415,33.2663,33.2778,23500.0
2006-04-21 14:15:00,57.48,57.51,57.42,57.48,55200.0,33.2663,33.2836,33.2315,33.2663,55200.0
2006-04-21 14:20:00,57.48,57.56,57.47,57.48,135800.0,33.2663,33.3126,33.2605,33.2663,135800.0
2006-04-21 14:25:00,57.48,57.5,57.4,57.46,52000.0,33.2663,33.2778,33.22,33.2547,52000.0
2006-04-21 14:30:00,57.41,57.47,57.28,57.31,23300.0,33.2257,33.2605,33.1505,33.1679,23300.0
2006-04-21 14:35:00,57.31,57.33,57.25,57.3,62000.0,33.1679,33.1794,33.1331,33.1621,62000.0
2006-04-21 14:40:00,57.31,57.34,57.29,57.29,26900.0,33.1679,33.1852,33.1563,33.1563,26900.0
2006-04-21 14:45:00,57.29,57.31,57.24,57.28,33200.0,33.1563,33.1679,33.1274,33.1505,33200.0
2006-04-21 14:50:00,57.28,57.31,57.14,57.24,26000.0,33.1505,33.1679,33.0695,33.1274,26000.0
2006-04-21 14:55:00,57.23,57.3,57.21,57.22,15300.0,33.1216,33.1621,33.11,33.1158,15300.0
2006-04-21 15:00:00,57.23,57.29,57.19,57.28,22800.0,33.1216,33.1563,33.0984,33.1505,22800.0
2006-04-21 15:05:00,57.27,57.27,57.2,57.22,35600.0,33.1447,33.1447,33.1042,33.1158,35600.0
2006-04-21 15:10:00,57.21,57.23,57.15,57.22,32500.0,33.11,33.1216,33.0753,33.1158,32500.0
2006-04-21 15:15:00,57.22,57.26,57.18,57.22,38600.0,33.1158,33.1389,33.0926,33.1158,38600.0
2006-04-21 15:20:00,57.22,57.32,57.2,57.31,22200.0,33.1158,33.1737,33.1042,33.1679,22200.0
2006-04-21 15:25:00,57.31,57.31,57.18,57.23,47300.0,33.1679,33.1679,33.0926,33.1216,47300.0
2006-04-21 15:30:00,57.25,57.34,57.24,57.28,27600.0,33.1331,33.1852,33.1274,33.1505,27600.0
2006-04-21 15:35:00,57.28,57.29,57.19,57.29,31400.0,33.1505,33.1563,33.0984,33.1563,31400.0
2006-04-21 15:40:00,57.29,57.45,57.29,57.44,42900.0,33.1563,33.2489,33.1563,33.2431,42900.0
2006-04-21 15:45:00,57.43,57.43,57.33,57.39,82600.0,33.2373,33.2373,33.1794,33.2142,82600.0
2006-04-21 15:50:00,57.39,57.42,57.39,57.42,79500.0,33.2142,33.2315,33.2142,33.2315,79500.0
2006-04-21 15:55:00,57.41,57.54,57.4,57.54,89900.0,33.2257,33.301,33.22,33.301,89900.0
2006-04-24 09:30:00,57.45,57.5,57.15,57.26,40700.0,33.2489,33.2778,33.0753,33.1389,40700.0
2006-04-24 09:35:00,57.25,57.28,57.1,57.16,30300.0,33.1331,33.1505,33.0463,33.0811,30300.0
2006-04-24 09:40:00,57.16,57.16,56.85,56.85,81500.0,33.0811,33.0811,32.9017,32.9017,81500.0
2006-04-24 09:45:00,56.87,56.97,56.75,56.82,46300.0,32.9132,32.9711,32.8438,32.8843,46300.0
2006-04-24 09:50:00,56.84,56.98,56.84,56.91,23100.0,32.8959,32.9769,32.8959,32.9364,23100.0
2006-04-24 09:55:00,56.92,56.96,56.8,56.81,22500.0,32.9422,32.9653,32.8727,32.8785,22500.0
2006-04-24 10:00:00,56.85,56.85,56.5,56.6,61300.0,32.9017,32.9017,32.6991,32.757,61300.0
2006-04-24 10:05:00,56.6,56.86,56.58,56.74,31100.0,32.757,32.9074,32.7454,32.838,31100.0
2006-04-24 10:10:00,56.75,56.77,56.7,56.74,11700.0,32.8438,32.8554,32.8148,32.838,11700.0
2006-04-24 10:15:00,56.74,56.79,56.73,56.78,23600.0,32.838,32.8669,32.8322,32.8611,23600.0
2006-04-24 10:20:00,56.8,56.99,56.78,56.94,34800.0,32.8727,32.9827,32.8611,32.9537,34800.0
2006-04-24 10:25:00,56.98,56.98,56.82,56.87,22200.0,32.9769,32.9769,32.8843,32.9132,22200.0
2006-04-24 10:30:00,56.87,56.93,56.83,56.93,17600.0,32.9132,32.948,32.8901,32.948,17600.0
2006-04-24 10:35:00,56.93,57.0,56.9,57.0,43200.0,32.948,32.9885,32.9306,32.9885,43200.0
2006-04-24 10:40:00,57.0,57.15,57.0,57.15,27200.0,32.9885,33.0753,32.9885,33.0753,27200.0
2006-04-24 10:45:00,57.15,57.19,57.06,57.11,37900.0,33.0753,33.0984,33.0232,33.0521,37900.0
2006-04-24 10:50:00,57.13,57.2,57.08,57.12,17900.0,33.0637,33.1042,33.0348,33.0579,17900.0
2006-04-24 10:55:00,57.1,57.11,57.0,57.04,27100.0,33.0463,33.0521,32.9885,33.0116,27100.0
2006-04-24 11:00:00,57.05,57.06,57.0,57.04,13600.0,33.0174,33.0232,32.9885,33.0116,13600.0
2006-04-24 11:05:00,57.03,57.03,56.9,56.91,53400.0,33.0058,33.0058,32.9306,32.9364,53400.0
2006-04-24 11:10:00,56.91,56.95,56.9,56.95,26300.0,32.9364,32.9595,32.9306,32.9595,26300.0
2006-04-24 11:15:00,56.95,57.0,56.92,56.92,19300.0,32.9595,32.9885,32.9422,32.9422,19300.0
2006-04-24 11:20:00,56.92,56.96,56.9,56.9,28300.0,32.9422,32.9653,32.9306,32.9306,28300.0
2006-04-24 11:25:00,56.9,56.98,56.9,56.98,7300.0,32.9306,32.9769,32.9306,32.9769,7300.0
2006-04-24 11:30:00,56.98,57.06,56.94,57.03,8600.0,32.9769,33.0232,32.9537,33.0058,8600.0
2006-04-24 11:35:00,57.03,57.08,57.03,57.03,6600.0,33.0058,33.0348,33.0058,33.0058,6600.0
2006-04-24 11:40:00,57.04,57.06,56.98,56.98,8000.0,33.0116,33.0232,32.9769,32.9769,8000.0
2006-04-24 11:45:00,56.99,57.11,56.95,57.11,19900.0,32.9827,33.0521,32.9595,33.0521,19900.0
2006-04-24 11:50:00,57.09,57.1,57.03,57.03,2100.0,33.0406,33.0463,33.0058,33.0058,2100.0
2006-04-24 11:55:00,57.05,57.07,57.05,57.05,7100.0,33.0174,33.029,33.0174,33.0174,7100.0
2006-04-24 12:00:00,57.05,57.14,57.03,57.1,12400.0,33.0174,33.0695,33.0058,33.0463,12400.0
2006-04-24 12:05:00,57.07,57.09,57.07,57.08,3600.0,33.029,33.0406,33.029,33.0348,3600.0
2006-04-24 12:10:00,57.08,57.14,57.08,57.11,4800.0,33.0348,33.0695,33.0348,33.0521,4800.0
2006-04-24 12:15:00,57.11,57.13,57.09,57.12,5300.0,33.0521,33.0637,33.0406,33.0579,5300.0
2006-04-24 12:20:00,57.12,57.12,57.07,57.07,3900.0,33.0579,33.0579,33.029,33.029,3900.0
2006-04-24 12:25:00,57.06,57.06,56.99,57.04,5100.0,33.0232,33.0232,32.9827,33.0116,5100.0
2006-04-24 12:30:00,57.04,57.06,56.99,56.99,9300.0,33.0116,33.0232,32.9827,32.9827,9300.0
2006-04-24 12:35:00,57.0,57.04,57.0,57.0,4400.0,32.9885,33.0116,32.9885,32.9885,4400.0
2006-04-24 12:40:00,57.0,57.04,56.95,56.96,5500.0,32.9885,33.0116,32.9595,32.9653,5500.0
2006-04-24 12:45:00,56.96,57.04,56.95,57.04,10800.0,32.9653,33.0116,32.9595,33.0116,10800.0
2006-04-24 12:50:00,57.04,57.09,57.04,57.06,13000.0,33.0116,33.0406,33.0116,33.0232,13000.0
2006-04-24 12:55:00,57.06,57.11,57.05,57.1,21700.0,33.0232,33.0521,33.0174,33.0463,21700.0
2006-04-24 13:00:00,57.04,57.05,56.96,56.96,3900.0,33.0116,33.0174,32.9653,32.9653,3900.0
2006-04-24 13:05:00,56.97,57.06,56.97,57.02,8900.0,32.9711,33.0232,32.9711,33.0,8900.0
2006-04-24 13:10:00,56.99,56.99,56.9,56.9,9000.0,32.9827,32.9827,32.9306,32.9306,9000.0
2006-04-24 13:15:00,56.9,56.91,56.88,56.89,3100.0,32.9306,32.9364,32.919,32.9248,3100.0
2006-04-24 13:20:00,56.89,56.93,56.88,56.91,4500.0,32.9248,32.948,32.919,32.9364,4500.0
2006-04-24 13:25:00,56.92,56.92,56.89,56.91,3500.0,32.9422,32.9422,32.9248,32.9364,3500.0
2006-04-24 13:30:00,56.91,56.95,56.9,56.95,8100.0,32.9364,32.9595,32.9306,32.9595,8100.0
2006-04-24 13:35:00,56.95,57.02,56.95,56.99,5800.0,32.9595,33.0,32.9595,32.9827,5800.0
2006-04-24 13:40:00,57.0,57.08,56.99,57.08,8400.0,32.9885,33.0348,32.9827,33.0348,8400.0
2006-04-24 13:45:00,57.09,57.33,57.09,57.32,22700.0,33.0406,33.1794,33.0406,33.1737,22700.0
2006-04-24 13:50:00,57.32,57.42,57.32,57.35,18800.0,33.1737,33.2315,33.1737,33.191,18800.0
2006-04-24 13:55:00,57.36,57.42,57.31,57.31,11300.0,33.1968,33.2315,33.1679,33.1679,11300.0
2006-04-24 14:00:00,57.3,57.34,57.26,57.26,16000.0,33.1621,33.1852,33.1389,33.1389,16000.0
2006-04-24 14:05:00,57.27,57.27,57.18,57.2,16100.0,33.1447,33.1447,33.0926,33.1042,16100.0
2006-04-24 14:10:00,57.2,57.2,57.1,57.15,13600.0,33.1042,33.1042,33.0463,33.0753,13600.0
2006-04-24 14:15:00,57.13,57.17,57.11,57.17,8400.0,33.0637,33.0868,33.0521,33.0868,8400.0
2006-04-24 14:20:00,57.17,57.17,57.05,57.05,20100.0,33.0868,33.0868,33.0174,33.0174,20100.0
2006-04-24 14:25:00,57.05,57.13,57.02,57.02,15800.0,33.0174,33.0637,33.0,33.0,15800.0
2006-04-24 14:30:00,57.03,57.07,57.02,57.04,12800.0,33.0058,33.029,33.0,33.0116,12800.0
2006-04-24 14:35:00,57.04,57.07,57.02,57.07,11200.0,33.0116,33.029,33.0,33.029,11200.0
2006-04-24 14:40:00,57.07,57.08,56.96,57.0,7700.0,33.029,33.0348,32.9653,32.9885,7700.0
2006-04-24 14:45:00,57.03,57.03,57.01,57.02,7300.0,33.0058,33.0058,32.9943,33.0,7300.0
2006-04-24 14:50:00,57.03,57.07,57.01,57.06,15000.0,33.0058,33.029,32.9943,33.0232,15000.0
2006-04-24 14:55:00,57.06,57.06,57.02,57.02,11200.0,33.0232,33.0232,33.0,33.0,11200.0
2006-04-24 15:00:00,57.03,57.05,57.0,57.04,15200.0,33.0058,33.0174,32.9885,33.0116,15200.0
2006-04-24 15:05:00,57.02,57.03,57.01,57.02,9000.0,33.0,33.0058,32.9943,33.0,9000.0
2006-04-24 15:10:00,57.02,57.02,56.98,57.0,15100.0,33.0,33.0,32.9769,32.9885,15100.0
2006-04-24 15:15:00,57.0,57.03,56.99,57.01,12900.0,32.9885,33.0058,32.9827,32.9943,12900.0
2006-04-24 15:20:00,57.01,57.02,56.98,56.99,11200.0,32.9943,33.0,32.9769,32.9827,11200.0
2006-04-24 15:25:00,57.0,57.05,56.99,56.99,24900.0,32.9885,33.0174,32.9827,32.9827,24900.0
2006-04-24 15:30:00,56.99,57.04,56.96,56.99,60500.0,32.9827,33.0116,32.9653,32.9827,60500.0
2006-04-24 15:35:00,56.99,57.05,56.96,57.05,41700.0,32.9827,33.0174,32.9653,33.0174,41700.0
2006-04-24 15:40:00,57.04,57.08,57.02,57.05,25900.0,33.0116,33.0348,33.0,33.0174,25900.0
2006-04-24 15:45:00,57.05,57.05,57.0,57.0,22900.0,33.0174,33.0174,32.9885,32.9885,22900.0
2006-04-24 15:50:00,57.0,57.05,56.98,57.04,35400.0,32.9885,33.0174,32.9769,33.0116,35400.0
2006-04-24 15:55:00,57.01,57.01,56.92,56.96,37500.0,32.9943,32.9943,32.9422,32.9653,37500.0
2006-04-25 09:30:00,57.29,57.63,57.25,57.6,73100.0,33.1563,33.3531,33.1331,33.3357,73100.0
2006-04-25 09:35:00,57.6,57.61,57.4,57.57,59100.0,33.3357,33.3415,33.22,33.3183,59100.0
2006-04-25 09:40:00,57.57,57.63,57.36,57.58,69700.0,33.3183,33.3531,33.1968,33.3241,69700.0
2006-04-25 09:45:00,57.58,57.66,57.57,57.61,49700.0,33.3241,33.3704,33.3183,33.3415,49700.0
2006-04-25 09:50:00,57.62,57.9,57.6,57.81,62000.0,33.3473,33.5093,33.3357,33.4572,62000.0
2006-04-25 09:55:00,57.81,57.92,57.8,57.92,67000.0,33.4572,33.5209,33.4515,33.5209,67000.0
2006-04-25 10:00:00,57.96,58.09,57.93,58.08,100500.0,33.5441,33.6193,33.5267,33.6135,100500.0
2006-04-25 10:05:00,58.07,58.09,58.02,58.07,45500.0,33.6077,33.6193,33.5788,33.6077,45500.0
2006-04-25 10:10:00,58.09,58.09,57.96,58.03,102200.0,33.6193,33.6193,33.5441,33.5846,102200.0
2006-04-25 10:15:00,58.05,58.08,58.0,58.07,55000.0,33.5961,33.6135,33.5672,33.6077,55000.0
2006-04-25 10:20:00,58.07,58.07,58.02,58.02,62300.0,33.6077,33.6077,33.5788,33.5788,62300.0
2006-04-25 10:25:00,58.02,58.02,57.56,57.56,130300.0,33.5788,33.5788,33.3126,33.3126,130300.0
2006-04-25 10:30:00,57.55,57.7,57.54,57.65,57000.0,33.3068,33.3936,33.301,33.3646,57000.0
2006-04-25 10:35:00,57.65,57.69,57.5,57.5,63500.0,33.3646,33.3878,33.2778,33.2778,63500.0
2006-04-25 10:40:00,57.51,57.52,57.47,57.51,53700.0,33.2836,33.2894,33.2605,33.2836,53700.0
2006-04-25 10:45:00,57.51,57.79,57.51,57.74,47500.0,33.2836,33.4457,33.2836,33.4167,47500.0
2006-04-25 10:50:00,57.69,57.74,57.55,57.73,47500.0,33.3878,33.4167,33.3068,33.4109,47500.0
2006-04-25 10:55:00,57.73,57.81,57.69,57.71,49200.0,33.4109,33.4572,33.3878,33.3994,49200.0
2006-04-25 11:00:00,57.71,57.81,57.7,57.81,34800.0,33.3994,33.4572,33.3936,33.4572,34800.0
2006-04-25 11:05:00,57.8,57.85,57.78,57.84,55500.0,33.4515,33.4804,33.4399,33.4746,55500.0
2006-04-25 11:10:00,57.85,57.95,57.85,57.95,39900.0,33.4804,33.5383,33.4804,33.5383,39900.0
2006-04-25 11:15:00,57.95,57.99,57.92,57.92,30500.0,33.5383,33.5614,33.5209,33.5209,30500.0
2006-04-25 11:20:00,57.91,57.99,57.9,57.99,23700.0,33.5151,33.5614,33.5093,33.5614,23700.0
2006-04-25 11:25:00,57.99,58.07,57.94,57.99,43700.0,33.5614,33.6077,33.5325,33.5614,43700.0
2006-04-25 11:30:00,57.99,58.06,57.98,58.05,34100.0,33.5614,33.6019,33.5556,33.5961,34100.0
2006-04-25 11:35:00,58.04,58.05,57.85,57.85,36100.0,33.5904,33.5961,33.4804,33.4804,36100.0
2006-04-25 11:40:00,57.86,57.94,57.86,57.93,33300.0,33.4862,33.5325,33.4862,33.5267,33300.0
2006-04-25 11:45:00,57.93,57.97,57.85,57.87,30900.0,33.5267,33.5498,33.4804,33.492,30900.0
2006-04-25 11:50:00,57.88,57.95,57.78,57.93,40000.0,33.4978,33.5383,33.4399,33.5267,40000.0
2006-04-25 11:55:00,57.92,57.92,57.88,57.88,31200.0,33.5209,33.5209,33.4978,33.4978,31200.0
2006-04-25 12:00:00,57.88,57.88,57.76,57.8,23600.0,33.4978,33.4978,33.4283,33.4515,23600.0
2006-04-25 12:05:00,57.8,57.86,57.74,57.78,28200.0,33.4515,33.4862,33.4167,33.4399,28200.0
2006-04-25 12:10:00,57.79,57.86,57.78,57.85,20900.0,33.4457,33.4862,33.4399,33.4804,20900.0
2006-04-25 12:15:00,57.83,57.9,57.82,57.87,15500.0,33.4688,33.5093,33.463,33.492,15500.0
2006-04-25 12:20:00,57.87,57.88,57.82,57.83,14600.0,33.492,33.4978,33.463,33.4688,14600.0
2006-04-25 12:25:00,57.82,57.91,57.81,57.9,24900.0,33.463,33.5151,33.4572,33.5093,24900.0
2006-04-25 12:30:00,57.9,57.94,57.89,57.92,26400.0,33.5093,33.5325,33.5035,33.5209,26400.0
2006-04-25 12:35:00,57.92,57.92,57.8,57.8,25800.0,33.5209,33.5209,33.4515,33.4515,25800.0
2006-04-25 12:40:00,57.81,57.81,57.72,57.72,21200.0,33.4572,33.4572,33.4052,33.4052,21200.0
2006-04-25 12:45:00,57.74,57.81,57.74,57.8,11500.0,33.4167,33.4572,33.4167,33.4515,11500.0
2006-04-25 12:50:00,57.8,57.8,57.74,57.75,24300.0,33.4515,33.4515,33.4167,33.4225,24300.0
2006-04-25 12:55:00,57.75,57.75,57.69,57.7,23400.0,33.4225,33.4225,33.3878,33.3936,23400.0
2006-04-25 13:00:00,57.7,57.7,57.45,57.51,71400.0,33.3936,33.3936,33.2489,33.2836,71400.0
2006-04-25 13:05:00,57.51,57.58,57.51,57.55,36400.0,33.2836,33.3241,33.2836,33.3068,36400.0
2006-04-25 13:10:00,57.55,57.55,57.46,57.48,28200.0,33.3068,33.3068,33.2547,33.2663,28200.0
2006-04-25 13:15:00,57.47,57.6,57.47,57.57,34700.0,33.2605,33.3357,33.2605,33.3183,34700.0
2006-04-25 13:20:00,57.56,57.56,57.53,57.53,15700.0,33.3126,33.3126,33.2952,33.2952,15700.0
2006-04-25 13:25:00,57.53,57.54,57.44,57.5,42800.0,33.2952,33.301,33.2431,33.2778,42800.0
2006-04-25 13:30:00,57.53,57.53,57.43,57.5,56500.0,33.2952,33.2952,33.2373,33.2778,56500.0
2006-04-25 13:35:00,57.5,57.53,57.48,57.51,35500.0,33.2778,33.2952,33.2663,33.2836,35500.0
2006-04-25 13:40:00,57.5,57.5,57.45,57.45,19900.0,33.2778,33.2778,33.2489,33.2489,19900.0
2006-04-25 13:45:00,57.46,57.56,57.44,57.54,58400.0,33.2547,33.3126,33.2431,33.301,58400.0
2006-04-25 13:50:00,57.55,57.63,57.48,57.48,23900.0,33.3068,33.3531,33.2663,33.2663,23900.0
2006-04-25 13:55:00,57.48,57.49,57.44,57.45,18500.0,33.2663,33.272,33.2431,33.2489,18500.0
2006-04-25 14:00:00,57.45,57.46,57.37,57.4,43300.0,33.2489,33.2547,33.2026,33.22,43300.0
2006-04-25 14:05:00,57.42,57.46,57.4,57.44,22000.0,33.2315,33.2547,33.22,33.2431,22000.0
2006-04-25 14:10:00,57.44,57.57,57.43,57.56,23400.0,33.2431,33.3183,33.2373,33.3126,23400.0
2006-04-25 14:15:00,57.55,57.56,57.53,57.54,29600.0,33.3068,33.3126,33.2952,33.301,29600.0
2006-04-25 14:20:00,57.54,57.61,57.53,57.6,20900.0,33.301,33.3415,33.2952,33.3357,20900.0
2006-04-25 14:25:00,57.61,57.66,57.61,57.64,28100.0,33.3415,33.3704,33.3415,33.3589,28100.0
2006-04-25 14:30:00,57.64,57.64,57.56,57.58,15800.0,33.3589,33.3589,33.3126,33.3241,15800.0
2006-04-25 14:35:00,57.57,57.6,57.56,57.56,19800.0,33.3183,33.3357,33.3126,33.3126,19800.0
2006-04-25 14:40:00,57.57,57.61,57.56,57.57,28400.0,33.3183,33.3415,33.3126,33.3183,28400.0
2006-04-25 14:45:00,57.57,57.62,57.54,57.55,34000.0,33.3183,33.3473,33.301,33.3068,34000.0
2006-04-25 14:50:00,57.55,57.55,57.47,57.48,25200.0,33.3068,33.3068,33.2605,33.2663,25200.0
2006-04-25 14:55:00,57.47,57.48,57.43,57.44,24800.0,33.2605,33.2663,33.2373,33.2431,24800.0
2006-04-25 15:00:00,57.44,57.54,57.43,57.45,53700.0,33.2431,33.301,33.2373,33.2489,53700.0
2006-04-25 15:05:00,57.48,57.5,57.46,57.48,25900.0,33.2663,33.2778,33.2547,33.2663,25900.0
2006-04-25 15:10:00,57.49,57.5,57.44,57.47,35600.0,33.272,33.2778,33.2431,33.2605,35600.0
2006-04-25 15:15:00,57.47,57.55,57.4,57.55,37900.0,33.2605,33.3068,33.22,33.3068,37900.0
2006-04-25 15:20:00,57.56,57.62,57.55,57.61,42800.0,33.3126,33.3473,33.3068,33.3415,42800.0
2006-04-25 15:25:00,57.61,57.62,57.59,57.59,23300.0,33.3415,33.3473,33.3299,33.3299,23300.0
2006-04-25 15:30:00,57.61,57.62,57.49,57.61,40400.0,33.3415,33.3473,33.272,33.3415,40400.0
2006-04-25 15:35:00,57.61,57.61,57.58,57.59,28500.0,33.3415,33.3415,33.3241,33.3299,28500.0
2006-04-25 15:40:00,57.58,57.62,57.58,57.59,29900.0,33.3241,33.3473,33.3241,33.3299,29900.0
2006-04-25 15:45:00,57.59,57.61,57.58,57.59,40100.0,33.3299,33.3415,33.3241,33.3299,40100.0
2006-04-25 15:50:00,57.58,57.6,57.46,57.46,69600.0,33.3241,33.3357,33.2547,33.2547,69600.0
2006-04-25 15:55:00,57.48,57.57,57.44,57.56,80000.0,33.2663,33.3183,33.2431,33.3126,80000.0
2006-04-26 09:30:00,57.69,57.98,57.65,57.98,27400.0,33.3878,33.5556,33.3646,33.5556,27400.0
2006-04-26 09:35:00,57.86,57.98,57.6,57.76,14600.0,33.4862,33.5556,33.3357,33.4283,14600.0
2006-04-26 09:40:00,57.76,57.76,57.6,57.6,12400.0,33.4283,33.4283,33.3357,33.3357,12400.0
2006-04-26 09:45:00,57.6,57.76,57.57,57.66,84900.0,33.3357,33.4283,33.3183,33.3704,84900.0
2006-04-26 09:50:00,57.66,57.66,57.45,57.51,17900.0,33.3704,33.3704,33.2489,33.2836,17900.0
2006-04-26 09:55:00,57.48,57.69,57.31,57.31,35000.0,33.2663,33.3878,33.1679,33.1679,35000.0
2006-04-26 10:00:00,57.3,57.61,57.19,57.61,99400.0,33.1621,33.3415,33.0984,33.3415,99400.0
2006-04-26 10:05:00,57.6,57.79,57.6,57.71,64300.0,33.3357,33.4457,33.3357,33.3994,64300.0
2006-04-26 10:10:00,57.72,57.77,57.7,57.76,22500.0,33.4052,33.4341,33.3936,33.4283,22500.0
2006-04-26 10:15:00,57.76,57.8,57.73,57.76,26900.0,33.4283,33.4515,33.4109,33.4283,26900.0
2006-04-26 10:20:00,57.73,57.81,57.72,57.75,23400.0,33.4109,33.4572,33.4052,33.4225,23400.0
2006-04-26 10:25:00,57.76,57.79,57.7,57.71,19600.0,33.4283,33.4457,33.3936,33.3994,19600.0
2006-04-26 10:30:00,57.73,57.76,57.65,57.66,27000.0,33.4109,33.4283,33.3646,33.3704,27000.0
2006-04-26 10:35:00,57.66,57.72,57.61,57.68,28500.0,33.3704,33.4052,33.3415,33.382,28500.0
2006-04-26 10:40:00,57.67,57.68,57.63,57.63,27100.0,33.3762,33.382,33.3531,33.3531,27100.0
2006-04-26 10:45:00,57.62,57.63,57.4,57.43,22100.0,33.3473,33.3531,33.22,33.2373,22100.0
2006-04-26 10:50:00,57.42,57.45,57.36,57.45,29000.0,33.2315,33.2489,33.1968,33.2489,29000.0
2006-04-26 10:55:00,57.44,57.44,57.34,57.35,18200.0,33.2431,33.2431,33.1852,33.191,18200.0
2006-04-26 11:00:00,57.35,57.36,57.3,57.34,52600.0,33.191,33.1968,33.1621,33.1852,52600.0
2006-04-26 11:05:00,57.34,57.34,57.24,57.28,20600.0,33.1852,33.1852,33.1274,33.1505,20600.0
2006-04-26 11:10:00,57.27,57.27,57.22,57.22,19100.0,33.1447,33.1447,33.1158,33.1158,19100.0
2006-04-26 11:15:00,57.23,57.24,57.16,57.17,42400.0,33.1216,33.1274,33.0811,33.0868,42400.0
2006-04-26 11:20:00,57.16,57.18,57.1,57.11,23100.0,33.0811,33.0926,33.0463,33.0521,23100.0
2006-04-26 11:25:00,57.12,57.12,56.96,56.96,35000.0,33.0579,33.0579,32.9653,32.9653,35000.0
2006-04-26 11:30:00,56.99,57.0,56.82,56.91,43300.0,32.9827,32.9885,32.8843,32.9364,43300.0
2006-04-26 11:35:00,56.92,57.08,56.91,57.04,25800.0,32.9422,33.0348,32.9364,33.0116,25800.0
2006-04-26 11:40:00,57.03,57.1,57.0,57.09,22300.0,33.0058,33.0463,32.9885,33.0406,22300.0
2006-04-26 11:45:00,57.09,57.12,57.09,57.11,15300.0,33.0406,33.0579,33.0406,33.0521,15300.0
2006-04-26 11:50:00,57.1,57.12,57.04,57.12,11300.0,33.0463,33.0579,33.0116,33.0579,11300.0
2006-04-26 11:55:00,57.12,57.12,57.08,57.12,7300.0,33.0579,33.0579,33.0348,33.0579,7300.0
2006-04-26 12:00:00,57.11,57.12,57.05,57.1,15200.0,33.0521,33.0579,33.0174,33.0463,15200.0
2006-04-26 12:05:00,57.1,57.12,57.07,57.08,9600.0,33.0463,33.0579,33.029,33.0348,9600.0
2006-04-26 12:10:00,57.06,57.1,57.03,57.04,16100.0,33.0232,33.0463,33.0058,33.0116,16100.0
2006-04-26 12:15:00,57.06,57.08,57.05,57.07,4100.0,33.0232,33.0348,33.0174,33.029,4100.0
2006-04-26 12:20:00,57.08,57.08,57.03,57.07,4400.0,33.0348,33.0348,33.0058,33.029,4400.0
2006-04-26 12:25:00,57.07,57.13,57.06,57.11,16600.0,33.029,33.0637,33.0232,33.0521,16600.0
2006-04-26 12:30:00,57.11,57.17,57.11,57.16,2700.0,33.0521,33.0868,33.0521,33.0811,2700.0
2006-04-26 12:35:00,57.17,57.22,57.17,57.22,2500.0,33.0868,33.1158,33.0868,33.1158,2500.0
2006-04-26 12:40:00,57.24,57.25,57.22,57.24,73800.0,33.1274,33.1331,33.1158,33.1274,73800.0
2006-04-26 12:45:00,57.26,57.29,57.26,57.26,6400.0,33.1389,33.1563,33.1389,33.1389,6400.0
2006-04-26 12:50:00,57.26,57.29,57.26,57.28,7900.0,33.1389,33.1563,33.1389,33.1505,7900.0
2006-04-26 12:55:00,57.27,57.27,57.24,57.24,4100.0,33.1447,33.1447,33.1274,33.1274,4100.0
2006-04-26 13:00:00,57.24,57.27,57.21,57.27,10900.0,33.1274,33.1447,33.11,33.1447,10900.0
2006-04-26 13:05:00,57.28,57.3,57.24,57.3,9600.0,33.1505,33.1621,33.1274,33.1621,9600.0
2006-04-26 13:10:00,57.29,57.38,57.27,57.37,17800.0,33.1563,33.2084,33.1447,33.2026,17800.0
2006-04-26 13:15:00,57.38,57.39,57.25,57.25,12200.0,33.2084,33.2142,33.1331,33.1331,12200.0
2006-04-26 13:20:00,57.25,57.25,57.16,57.19,6400.0,33.1331,33.1331,33.0811,33.0984,6400.0
2006-04-26 13:25:00,57.19,57.2,57.15,57.15,8500.0,33.0984,33.1042,33.0753,33.0753,8500.0
2006-04-26 13:30:00,57.15,57.15,57.1,57.12,15000.0,33.0753,33.0753,33.0463,33.0579,15000.0
2006-04-26 13:35:00,57.1,57.17,57.1,57.14,13000.0,33.0463,33.0868,33.0463,33.0695,13000.0
2006-04-26 13:40:00,57.15,57.15,57.08,57.09,8200.0,33.0753,33.0753,33.0348,33.0406,8200.0
2006-04-26 13:45:00,57.09,57.1,57.07,57.08,9100.0,33.0406,33.0463,33.029,33.0348,9100.0
2006-04-26 13:50:00,57.08,57.08,57.05,57.05,5500.0,33.0348,33.0348,33.0174,33.0174,5500.0
2006-04-26 13:55:00,57.04,57.15,57.04,57.15,13100.0,33.0116,33.0753,33.0116,33.0753,13100.0
2006-04-26 14:00:00,57.16,57.25,57.09,57.09,18500.0,33.0811,33.1331,33.0406,33.0406,18500.0
2006-04-26 14:05:00,57.09,57.1,57.0,57.08,16600.0,33.0406,33.0463,32.9885,33.0348,16600.0
2006-04-26 14:10:00,57.09,57.15,57.09,57.1,8400.0,33.0406,33.0753,33.0406,33.0463,8400.0
2006-04-26 14:15:00,57.08,57.08,56.96,57.0,15200.0,33.0348,33.0348,32.9653,32.9885,15200.0
2006-04-26 14:20:00,57.0,57.0,56.88,56.93,14800.0,32.9885,32.9885,32.919,32.948,14800.0
2006-04-26 14:25:00,56.92,56.93,56.86,56.9,12400.0,32.9422,32.948,32.9074,32.9306,12400.0
2006-04-26 14:30:00,56.95,56.99,56.95,56.97,9200.0,32.9595,32.9827,32.9595,32.9711,9200.0
2006-04-26 14:35:00,56.97,56.99,56.9,56.99,15000.0,32.9711,32.9827,32.9306,32.9827,15000.0
2006-04-26 14:40:00,56.99,57.03,56.99,57.02,7300.0,32.9827,33.0058,32.9827,33.0,7300.0
2006-04-26 14:45:00,57.04,57.09,57.03,57.08,8000.0,33.0116,33.0406,33.0058,33.0348,8000.0
2006-04-26 14:50:00,57.06,57.08,57.01,57.01,13300.0,33.0232,33.0348,32.9943,32.9943,13300.0
2006-04-26 14:55:00,57.01,57.08,56.98,57.07,12600.0,32.9943,33.0348,32.9769,33.029,12600.0
2006-04-26 15:00:00,57.08,57.11,57.06,57.09,14400.0,33.0348,33.0521,33.0232,33.0406,14400.0
2006-04-26 15:05:00,57.09,57.14,57.09,57.11,6600.0,33.0406,33.0695,33.0406,33.0521,6600.0
2006-04-26 15:10:00,57.11,57.11,56.98,56.98,18900.0,33.0521,33.0521,32.9769,32.9769,18900.0
2006-04-26 15:15:00,56.98,57.02,56.91,56.98,23800.0,32.9769,33.0,32.9364,32.9769,23800.0
2006-04-26 15:20:00,56.98,57.02,56.94,56.98,20200.0,32.9769,33.0,32.9537,32.9769,20200.0
2006-04-26 15:25:00,56.98,57.0,56.95,56.96,37100.0,32.9769,32.9885,32.9595,32.9653,37100.0
2006-04-26 15:30:00,56.96,57.01,56.95,56.99,16400.0,32.9653,32.9943,32.9595,32.9827,16400.0
2006-04-26 15:35:00,56.99,57.0,56.96,56.98,27800.0,32.9827,32.9885,32.9653,32.9769,27800.0
2006-04-26 15:40:00,56.96,57.03,56.94,57.03,41300.0,32.9653,33.0058,32.9537,33.0058,41300.0
2006-04-26 15:45:00,57.05,57.08,57.01,57.01,19600.0,33.0174,33.0348,32.9943,32.9943,19600.0
2006-04-26 15:50:00,57.02,57.14,57.0,57.13,49700.0,33.0,33.0695,32.9885,33.0637,49700.0
2006-04-26 15:55:00,57.13,57.15,57.08,57.09,68500.0,33.0637,33.0753,33.0348,33.0406,68500.0
2006-04-27 09:30:00,56.77,56.77,56.35,56.63,72300.0,32.8554,32.8554,32.6123,32.7743,72300.0
2006-04-27 09:35:00,56.63,56.73,56.56,56.6,12600.0,32.7743,32.8322,32.7338,32.757,12600.0
2006-04-27 09:40:00,56.59,56.59,56.35,56.35,14100.0,32.7512,32.7512,32.6123,32.6123,14100.0
2006-04-27 09:45:00,56.32,56.63,56.32,56.43,21000.0,32.5949,32.7743,32.5949,32.6586,21000.0
2006-04-27 09:50:00,56.5,56.66,56.48,56.55,30100.0,32.6991,32.7917,32.6875,32.728,30100.0
2006-04-27 09:55:00,56.48,56.51,56.34,56.4,21300.0,32.6875,32.7049,32.6065,32.6412,21300.0
2006-04-27 10:00:00,56.4,56.84,56.38,56.84,125100.0,32.6412,32.8959,32.6296,32.8959,125100.0
2006-04-27 10:05:00,56.77,57.3,56.62,57.23,74200.0,32.8554,33.1621,32.7685,33.1216,74200.0
2006-04-27 10:10:00,57.25,57.55,57.17,57.44,47700.0,33.1331,33.3068,33.0868,33.2431,47700.0
2006-04-27 10:15:00,57.44,57.51,57.31,57.4,58500.0,33.2431,33.2836,33.1679,33.22,58500.0
2006-04-27 10:20:00,57.45,57.45,57.04,57.16,39200.0,33.2489,33.2489,33.0116,33.0811,39200.0
2006-04-27 10:25:00,57.24,57.38,57.15,57.26,26600.0,33.1274,33.2084,33.0753,33.1389,26600.0
2006-04-27 10:30:00,57.26,57.41,57.1,57.12,49500.0,33.1389,33.2257,33.0463,33.0579,49500.0
2006-04-27 10:35:00,57.07,57.11,56.9,56.95,60400.0,33.029,33.0521,32.9306,32.9595,60400.0
2006-04-27 10:40:00,56.94,57.02,56.85,56.85,27400.0,32.9537,33.0,32.9017,32.9017,27400.0
2006-04-27 10:45:00,56.85,56.86,56.71,56.75,55200.0,32.9017,32.9074,32.8206,32.8438,55200.0
2006-04-27 10:50:00,56.77,57.04,56.77,56.94,28300.0,32.8554,33.0116,32.8554,32.9537,28300.0
2006-04-27 10:55:00,56.92,56.94,56.79,56.85,61100.0,32.9422,32.9537,32.8669,32.9017,61100.0
2006-04-27 11:00:00,56.85,56.98,56.84,56.96,32700.0,32.9017,32.9769,32.8959,32.9653,32700.0
2006-04-27 11:05:00,56.96,57.08,56.92,57.04,17600.0,32.9653,33.0348,32.9422,33.0116,17600.0
2006-04-27 11:10:00,57.04,57.13,56.97,57.0,16500.0,33.0116,33.0637,32.9711,32.9885,16500.0
2006-04-27 11:15:00,57.0,57.0,56.82,56.89,53600.0,32.9885,32.9885,32.8843,32.9248,53600.0
2006-04-27 11:20:00,56.89,57.12,56.89,57.11,62900.0,32.9248,33.0579,32.9248,33.0521,62900.0
2006-04-27 11:25:00,57.08,57.14,57.0,57.0,28800.0,33.0348,33.0695,32.9885,32.9885,28800.0
2006-04-27 11:30:00,56.9,57.03,56.88,56.95,38000.0,32.9306,33.0058,32.919,32.9595,38000.0
2006-04-27 11:35:00,56.97,57.0,56.85,56.92,26900.0,32.9711,32.9885,32.9017,32.9422,26900.0
2006-04-27 11:40:00,56.94,56.97,56.86,56.95,17900.0,32.9537,32.9711,32.9074,32.9595,17900.0
2006-04-27 11:45:00,56.94,57.07,56.94,57.03,29600.0,32.9537,33.029,32.9537,33.0058,29600.0
2006-04-27 11:50:00,57.06,57.19,57.03,57.17,13200.0,33.0232,33.0984,33.0058,33.0868,13200.0
2006-04-27 11:55:00,57.16,57.28,57.15,57.23,15100.0,33.0811,33.1505,33.0753,33.1216,15100.0
2006-04-27 12:00:00,57.23,57.43,57.23,57.34,35500.0,33.1216,33.2373,33.1216,33.1852,35500.0
2006-04-27 12:05:00,57.35,57.38,57.16,57.17,25800.0,33.191,33.2084,33.0811,33.0868,25800.0
2006-04-27 12:10:00,57.17,57.26,57.13,57.21,33100.0,33.0868,33.1389,33.0637,33.11,33100.0
2006-04-27 12:15:00,57.22,57.44,57.22,57.4,20000.0,33.1158,33.2431,33.1158,33.22,20000.0
2006-04-27 12:20:00,57.42,57.44,57.33,57.4,33700.0,33.2315,33.2431,33.1794,33.22,33700.0
2006-04-27 12:25:00,57.4,57.4,57.33,57.38,45100.0,33.22,33.22,33.1794,33.2084,45100.0
2006-04-27 12:30:00,57.4,57.45,57.31,57.4,33800.0,33.22,33.2489,33.1679,33.22,33800.0
2006-04-27 12:35:00,57.4,57.4,57.32,57.39,16000.0,33.22,33.22,33.1737,33.2142,16000.0
2006-04-27 12:40:00,57.4,57.4,57.29,57.37,12600.0,33.22,33.22,33.1563,33.2026,12600.0
2006-04-27 12:45:00,57.34,57.39,57.34,57.36,16400.0,33.1852,33.2142,33.1852,33.1968,16400.0
2006-04-27 12:50:00,57.37,57.4,57.37,57.4,17200.0,33.2026,33.22,33.2026,33.22,17200.0
2006-04-27 12:55:00,57.4,57.41,57.33,57.4,25200.0,33.22,33.2257,33.1794,33.22,25200.0
2006-04-27 13:00:00,57.39,57.39,57.26,57.35,20900.0,33.2142,33.2142,33.1389,33.191,20900.0
2006-04-27 13:05:00,57.35,57.36,57.24,57.34,15900.0,33.191,33.1968,33.1274,33.1852,15900.0
2006-04-27 13:10:00,57.35,57.38,57.3,57.38,11000.0,33.191,33.2084,33.1621,33.2084,11000.0
2006-04-27 13:15:00,57.37,57.43,57.37,57.43,2300.0,33.2026,33.2373,33.2026,33.2373,2300.0
2006-04-27 13:20:00,57.43,57.44,57.39,57.41,7400.0,33.2373,33.2431,33.2142,33.2257,7400.0
2006-04-27 13:25:00,57.42,57.47,57.41,57.42,7600.0,33.2315,33.2605,33.2257,33.2315,7600.0
2006-04-27 13:30:00,57.44,57.45,57.36,57.36,5100.0,33.2431,33.2489,33.1968,33.1968,5100.0
2006-04-27 13:35:00,57.39,57.39,57.22,57.22,13100.0,33.2142,33.2142,33.1158,33.1158,13100.0
2006-04-27 13:40:00,57.24,57.38,57.23,57.37,7100.0,33.1274,33.2084,33.1216,33.2026,7100.0
2006-04-27 13:45:00,57.39,57.4,57.26,57.26,13500.0,33.2142,33.22,33.1389,33.1389,13500.0
2006-04-27 13:50:00,57.26,57.34,57.25,57.27,6200.0,33.1389,33.1852,33.1331,33.1447,6200.0
2006-04-27 13:55:00,57.3,57.39,57.29,57.36,7500.0,33.1621,33.2142,33.1563,33.1968,7500.0
2006-04-27 14:00:00,57.34,57.41,57.31,57.36,12900.0,33.1852,33.2257,33.1679,33.1968,12900.0
2006-04-27 14:05:00,57.36,57.49,57.36,57.45,12300.0,33.1968,33.272,33.1968,33.2489,12300.0
2006-04-27 14:10:00,57.44,57.45,57.35,57.35,4800.0,33.2431,33.2489,33.191,33.191,4800.0
2006-04-27 14:15:00,57.34,57.34,57.23,57.23,8000.0,33.1852,33.1852,33.1216,33.1216,8000.0
2006-04-27 14:20:00,57.22,57.32,57.22,57.25,20500.0,33.1158,33.1737,33.1158,33.1331,20500.0
2006-04-27 14:25:00,57.29,57.35,57.26,57.3,15200.0,33.1563,33.191,33.1389,33.1621,15200.0
2006-04-27 14:30:00,57.3,57.3,57.14,57.14,9700.0,33.1621,33.1621,33.0695,33.0695,9700.0
2006-04-27 14:35:00,57.15,57.3,57.15,57.3,15400.0,33.0753,33.1621,33.0753,33.1621,15400.0
2006-04-27 14:40:00,57.29,57.3,57.17,57.27,51800.0,33.1563,33.1621,33.0868,33.1447,51800.0
2006-04-27 14:45:00,57.28,57.3,57.26,57.28,15100.0,33.1505,33.1621,33.1389,33.1505,15100.0
2006-04-27 14:50:00,57.3,57.31,57.26,57.3,32800.0,33.1621,33.1679,33.1389,33.1621,32800.0
2006-04-27 14:55:00,57.3,57.35,57.3,57.32,41200.0,33.1621,33.191,33.1621,33.1737,41200.0
2006-04-27 15:00:00,57.34,57.4,57.32,57.36,25900.0,33.1852,33.22,33.1737,33.1968,25900.0
2006-04-27 15:05:00,57.36,57.4,57.35,57.38,7500.0,33.1968,33.22,33.191,33.2084,7500.0
2006-04-27 15:10:00,57.39,57.39,57.34,57.37,12400.0,33.2142,33.2142,33.1852,33.2026,12400.0
2006-04-27 15:15:00,57.36,57.4,57.33,57.36,17500.0,33.1968,33.22,33.1794,33.1968,17500.0
2006-04-27 15:20:00,57.36,57.36,57.31,57.34,5600.0,33.1968,33.1968,33.1679,33.1852,5600.0
2006-04-27 15:25:00,57.34,57.35,57.22,57.27,15800.0,33.1852,33.191,33.1158,33.1447,15800.0
2006-04-27 15:30:00,57.27,57.29,57.04,57.04,17300.0,33.1447,33.1563,33.0116,33.0116,17300.0
2006-04-27 15:35:00,57.05,57.1,57.04,57.06,19900.0,33.0174,33.0463,33.0116,33.0232,19900.0
2006-04-27 15:40:00,57.05,57.09,56.99,57.03,25200.0,33.0174,33.0406,32.9827,33.0058,25200.0
2006-04-27 15:45:00,57.02,57.04,56.99,57.02,32700.0,33.0,33.0116,32.9827,33.0,32700.0
2006-04-27 15:50:00,57.02,57.05,57.0,57.04,31300.0,33.0,33.0174,32.9885,33.0116,31300.0
2006-04-27 15:55:00,57.04,57.1,57.01,57.07,40200.0,33.0116,33.0463,32.9943,33.029,40200.0
2006-04-28 09:30:00,57.25,57.25,57.07,57.14,40400.0,33.1331,33.1331,33.029,33.0695,40400.0
2006-04-28 09:35:00,57.14,57.33,57.08,57.17,17800.0,33.0695,33.1794,33.0348,33.0868,17800.0
2006-04-28 09:40:00,57.17,57.18,57.07,57.09,22400.0,33.0868,33.0926,33.029,33.0406,22400.0
2006-04-28 09:45:00,57.1,57.16,56.9,57.1,20900.0,33.0463,33.0811,32.9306,33.0463,20900.0
2006-04-28 09:50:00,57.06,57.11,56.95,57.06,14400.0,33.0232,33.0521,32.9595,33.0232,14400.0
2006-04-28 09:55:00,57.06,57.1,56.81,56.82,17200.0,33.0232,33.0463,32.8785,32.8843,17200.0
2006-04-28 10:00:00,56.8,57.09,56.78,57.03,72300.0,32.8727,33.0406,32.8611,33.0058,72300.0
2006-04-28 10:05:00,57.03,57.03,56.91,56.97,11500.0,33.0058,33.0058,32.9364,32.9711,11500.0
2006-04-28 10:10:00,56.96,57.13,56.9,57.11,26400.0,32.9653,33.0637,32.9306,33.0521,26400.0
2006-04-28 10:15:00,57.12,57.22,56.87,57.0,72900.0,33.0579,33.1158,32.9132,32.9885,72900.0
2006-04-28 10:20:00,57.0,57.05,56.89,57.02,38100.0,32.9885,33.0174,32.9248,33.0,38100.0
2006-04-28 10:25:00,57.03,57.21,57.0,57.2,38100.0,33.0058,33.11,32.9885,33.1042,38100.0
2006-04-28 10:30:00,57.2,57.21,57.14,57.17,16000.0,33.1042,33.11,33.0695,33.0868,16000.0
2006-04-28 10:35:00,57.17,57.2,57.11,57.15,10500.0,33.0868,33.1042,33.0521,33.0753,10500.0
2006-04-28 10:40:00,57.15,57.16,57.0,57.0,14300.0,33.0753,33.0811,32.9885,32.9885,14300.0
2006-04-28 10:45:00,57.01,57.08,57.0,57.06,22300.0,32.9943,33.0348,32.9885,33.0232,22300.0
2006-04-28 10:50:00,57.08,57.15,56.99,57.04,16500.0,33.0348,33.0753,32.9827,33.0116,16500.0
2006-04-28 10:55:00,57.04,57.1,56.96,57.0,33800.0,33.0116,33.0463,32.9653,32.9885,33800.0
2006-04-28 11:00:00,57.0,57.0,56.83,56.87,19500.0,32.9885,32.9885,32.8901,32.9132,19500.0
2006-04-28 11:05:00,56.87,57.02,56.8,56.92,55200.0,32.9132,33.0,32.8727,32.9422,55200.0
2006-04-28 11:10:00,56.94,57.01,56.93,56.96,11200.0,32.9537,32.9943,32.948,32.9653,11200.0
2006-04-28 11:15:00,56.97,57.02,56.88,56.89,14100.0,32.9711,33.0,32.919,32.9248,14100.0
2006-04-28 11:20:00,56.88,56.88,56.81,56.84,11000.0,32.919,32.919,32.8785,32.8959,11000.0
2006-04-28 11:25:00,56.84,56.85,56.76,56.77,12700.0,32.8959,32.9017,32.8496,32.8554,12700.0
2006-04-28 11:30:00,56.76,56.8,56.71,56.77,12800.0,32.8496,32.8727,32.8206,32.8554,12800.0
2006-04-28 11:35:00,56.77,56.77,56.72,56.76,9100.0,32.8554,32.8554,32.8264,32.8496,9100.0
2006-04-28 11:40:00,56.77,56.84,56.75,56.8,16800.0,32.8554,32.8959,32.8438,32.8727,16800.0
2006-04-28 11:45:00,56.8,56.83,56.76,56.8,8700.0,32.8727,32.8901,32.8496,32.8727,8700.0
2006-04-28 11:50:00,56.78,56.8,56.76,56.76,3900.0,32.8611,32.8727,32.8496,32.8496,3900.0
2006-04-28 11:55:00,56.77,56.81,56.77,56.81,14800.0,32.8554,32.8785,32.8554,32.8785,14800.0
2006-04-28 12:00:00,56.81,56.81,56.72,56.75,14700.0,32.8785,32.8785,32.8264,32.8438,14700.0
2006-04-28 12:05:00,56.75,56.75,56.69,56.69,14300.0,32.8438,32.8438,32.8091,32.8091,14300.0
2006-04-28 12:10:00,56.67,56.68,56.65,56.65,8800.0,32.7975,32.8033,32.7859,32.7859,8800.0
2006-04-28 12:15:00,56.65,56.67,56.61,56.64,21800.0,32.7859,32.7975,32.7628,32.7801,21800.0
2006-04-28 12:20:00,56.64,56.67,56.64,56.65,11100.0,32.7801,32.7975,32.7801,32.7859,11100.0
2006-04-28 12:25:00,56.64,56.64,56.62,56.63,5800.0,32.7801,32.7801,32.7685,32.7743,5800.0
2006-04-28 12:30:00,56.63,56.63,56.6,56.62,11900.0,32.7743,32.7743,32.757,32.7685,11900.0
2006-04-28 12:35:00,56.62,56.65,56.61,56.62,16200.0,32.7685,32.7859,32.7628,32.7685,16200.0
2006-04-28 12:40:00,56.61,56.61,56.36,56.44,34800.0,32.7628,32.7628,32.6181,32.6644,34800.0
2006-04-28 12:45:00,56.44,56.5,56.42,56.47,12200.0,32.6644,32.6991,32.6528,32.6817,12200.0
2006-04-28 12:50:00,56.47,56.5,56.46,56.48,10000.0,32.6817,32.6991,32.6759,32.6875,10000.0
2006-04-28 12:55:00,56.5,56.51,56.41,56.46,6300.0,32.6991,32.7049,32.647,32.6759,6300.0
2006-04-28 13:00:00,56.47,56.52,56.46,56.51,11100.0,32.6817,32.7107,32.6759,32.7049,11100.0
2006-04-28 13:05:00,56.52,56.72,56.52,56.62,12800.0,32.7107,32.8264,32.7107,32.7685,12800.0
2006-04-28 13:10:00,56.61,56.67,56.57,56.62,25400.0,32.7628,32.7975,32.7396,32.7685,25400.0
2006-04-28 13:15:00,56.6,56.64,56.59,56.59,19100.0,32.757,32.7801,32.7512,32.7512,19100.0
2006-04-28 13:20:00,56.59,56.59,56.47,56.5,22200.0,32.7512,32.7512,32.6817,32.6991,22200.0
2006-04-28 13:25:00,56.51,56.58,56.5,56.51,16000.0,32.7049,32.7454,32.6991,32.7049,16000.0
2006-04-28 13:30:00,56.51,56.59,56.5,56.58,21000.0,32.7049,32.7512,32.6991,32.7454,21000.0
2006-04-28 13:35:00,56.58,56.67,56.56,56.67,51900.0,32.7454,32.7975,32.7338,32.7975,51900.0
2006-04-28 13:40:00,56.65,56.72,56.65,56.72,19500.0,32.7859,32.8264,32.7859,32.8264,19500.0
2006-04-28 13:45:00,56.7,56.72,56.68,56.68,14000.0,32.8148,32.8264,32.8033,32.8033,14000.0
2006-04-28 13:50:00,56.69,56.74,56.68,56.74,12500.0,32.8091,32.838,32.8033,32.838,12500.0
2006-04-28 13:55:00,56.75,56.8,56.74,56.8,13900.0,32.8438,32.8727,32.838,32.8727,13900.0
2006-04-28 14:00:00,56.8,56.8,56.69,56.7,13800.0,32.8727,32.8727,32.8091,32.8148,13800.0
2006-04-28 14:05:00,56.68,56.69,56.65,56.67,3100.0,32.8033,32.8091,32.7859,32.7975,3100.0
2006-04-28 14:10:00,56.67,56.67,56.54,56.59,17300.0,32.7975,32.7975,32.7222,32.7512,17300.0
2006-04-28 14:15:00,56.59,56.61,56.57,56.6,11200.0,32.7512,32.7628,32.7396,32.757,11200.0
2006-04-28 14:20:00,56.59,56.61,56.56,56.56,7700.0,32.7512,32.7628,32.7338,32.7338,7700.0
2006-04-28 14:25:00,56.59,56.62,56.54,56.6,9400.0,32.7512,32.7685,32.7222,32.757,9400.0
2006-04-28 14:30:00,56.59,56.61,56.58,56.6,10000.0,32.7512,32.7628,32.7454,32.757,10000.0
2006-04-28 14:35:00,56.6,56.65,56.57,56.59,20400.0,32.757,32.7859,32.7396,32.7512,20400.0
2006-04-28 14:40:00,56.6,56.63,56.58,56.62,18600.0,32.757,32.7743,32.7454,32.7685,18600.0
2006-04-28 14:45:00,56.62,56.62,56.55,56.56,6700.0,32.7685,32.7685,32.728,32.7338,6700.0
2006-04-28 14:50:00,56.56,56.63,56.56,56.63,13500.0,32.7338,32.7743,32.7338,32.7743,13500.0
2006-04-28 14:55:00,56.64,56.66,56.62,56.64,12100.0,32.7801,32.7917,32.7685,32.7801,12100.0
2006-04-28 15:00:00,56.64,56.69,56.62,56.65,10200.0,32.7801,32.8091,32.7685,32.7859,10200.0
2006-04-28 15:05:00,56.65,56.76,56.61,56.71,42700.0,32.7859,32.8496,32.7628,32.8206,42700.0
2006-04-28 15:10:00,56.68,56.77,56.65,56.75,23600.0,32.8033,32.8554,32.7859,32.8438,23600.0
2006-04-28 15:15:00,56.75,56.8,56.72,56.78,25100.0,32.8438,32.8727,32.8264,32.8611,25100.0
2006-04-28 15:20:00,56.78,56.79,56.68,56.68,26500.0,32.8611,32.8669,32.8033,32.8033,26500.0
2006-04-28 15:25:00,56.69,56.75,56.68,56.75,16200.0,32.8091,32.8438,32.8033,32.8438,16200.0
2006-04-28 15:30:00,56.74,56.75,56.72,56.75,73700.0,32.838,32.8438,32.8264,32.8438,73700.0
2006-04-28 15:35:00,56.75,56.78,56.75,56.75,28100.0,32.8438,32.8611,32.8438,32.8438,28100.0
2006-04-28 15:40:00,56.75,56.76,56.63,56.64,16600.0,32.8438,32.8496,32.7743,32.7801,16600.0
2006-04-28 15:45:00,56.64,56.66,56.63,56.66,26600.0,32.7801,32.7917,32.7743,32.7917,26600.0
2006-04-28 15:50:00,56.65,56.67,56.63,56.66,43000.0,32.7859,32.7975,32.7743,32.7917,43000.0
2006-04-28 15:55:00,56.66,56.67,56.61,56.67,52000.0,32.7917,32.7975,32.7628,32.7975,52000.0
2006-05-01 09:30:00,56.96,57.09,56.7,56.96,51500.0,32.9653,33.0406,32.8148,32.9653,51500.0
2006-05-01 09:35:00,56.96,57.11,56.75,57.11,33600.0,32.9653,33.0521,32.8438,33.0521,33600.0
2006-05-01 09:40:00,57.1,57.2,56.99,57.2,28800.0,33.0463,33.1042,32.9827,33.1042,28800.0
2006-05-01 09:45:00,57.08,57.19,56.91,57.1,61100.0,33.0348,33.0984,32.9364,33.0463,61100.0
2006-05-01 09:50:00,57.1,57.25,56.98,57.08,96100.0,33.0463,33.1331,32.9769,33.0348,96100.0
2006-05-01 09:55:00,57.13,57.29,57.1,57.24,38000.0,33.0637,33.1563,33.0463,33.1274,38000.0
2006-05-01 10:00:00,57.24,57.29,57.02,57.28,42300.0,33.1274,33.1563,33.0,33.1505,42300.0
2006-05-01 10:05:00,57.28,57.29,57.1,57.21,51500.0,33.1505,33.1563,33.0463,33.11,51500.0
2006-05-01 10:10:00,57.2,57.25,57.07,57.1,56200.0,33.1042,33.1331,33.029,33.0463,56200.0
2006-05-01 10:15:00,57.08,57.21,57.08,57.17,24300.0,33.0348,33.11,33.0348,33.0868,24300.0
2006-05-01 10:20:00,57.18,57.21,57.15,57.18,16800.0,33.0926,33.11,33.0753,33.0926,16800.0
2006-05-01 10:25:00,57.2,57.21,57.12,57.21,64600.0,33.1042,33.11,33.0579,33.11,64600.0
2006-05-01 10:30:00,57.2,57.21,57.17,57.19,21700.0,33.1042,33.11,33.0868,33.0984,21700.0
2006-05-01 10:35:00,57.21,57.21,57.11,57.13,16900.0,33.11,33.11,33.0521,33.0637,16900.0
2006-05-01 10:40:00,57.12,57.21,57.12,57.18,15300.0,33.0579,33.11,33.0579,33.0926,15300.0
2006-05-01 10:45:00,57.18,57.24,57.15,57.21,23700.0,33.0926,33.1274,33.0753,33.11,23700.0
2006-05-01 10:50:00,57.25,57.33,57.24,57.27,22200.0,33.1331,33.1794,33.1274,33.1447,22200.0
2006-05-01 10:55:00,57.27,57.4,57.27,57.4,12100.0,33.1447,33.22,33.1447,33.22,12100.0
2006-05-01 11:00:00,57.4,57.49,57.36,57.36,20000.0,33.22,33.272,33.1968,33.1968,20000.0
2006-05-01 11:05:00,57.38,57.38,57.19,57.22,14800.0,33.2084,33.2084,33.0984,33.1158,14800.0
2006-05-01 11:10:00,57.18,57.26,57.16,57.26,14500.0,33.0926,33.1389,33.0811,33.1389,14500.0
2006-05-01 11:15:00,57.26,57.34,57.26,57.32,10900.0,33.1389,33.1852,33.1389,33.1737,10900.0
2006-05-01 11:20:00,57.33,57.33,57.21,57.27,11800.0,33.1794,33.1794,33.11,33.1447,11800.0
2006-05-01 11:25:00,57.27,57.27,57.17,57.23,21000.0,33.1447,33.1447,33.0868,33.1216,21000.0
2006-05-01 11:30:00,57.24,57.38,57.21,57.34,12800.0,33.1274,33.2084,33.11,33.1852,12800.0
2006-05-01 11:35:00,57.34,57.6,57.34,57.59,34100.0,33.1852,33.3357,33.1852,33.3299,34100.0
2006-05-01 11:40:00,57.58,57.59,57.47,57.47,23100.0,33.3241,33.3299,33.2605,33.2605,23100.0
2006-05-01 11:45:00,57.47,57.5,57.4,57.49,21600.0,33.2605,33.2778,33.22,33.272,21600.0
2006-05-01 11:50:00,57.48,57.61,57.46,57.61,19900.0,33.2663,33.3415,33.2547,33.3415,19900.0
2006-05-01 11:55:00,57.59,57.6,57.52,57.56,10800.0,33.3299,33.3357,33.2894,33.3126,10800.0
2006-05-01 12:00:00,57.54,57.55,57.48,57.49,16800.0,33.301,33.3068,33.2663,33.272,16800.0
2006-05-01 12:05:00,57.49,57.49,57.31,57.32,32500.0,33.272,33.272,33.1679,33.1737,32500.0
2006-05-01 12:10:00,57.31,57.4,57.29,57.38,30700.0,33.1679,33.22,33.1563,33.2084,30700.0
2006-05-01 12:15:00,57.38,57.5,57.36,57.36,25700.0,33.2084,33.2778,33.1968,33.1968,25700.0
2006-05-01 12:20:00,57.35,57.38,57.27,57.27,28900.0,33.191,33.2084,33.1447,33.1447,28900.0
2006-05-01 12:25:00,57.27,57.28,57.15,57.16,50800.0,33.1447,33.1505,33.0753,33.0811,50800.0
2006-05-01 12:30:00,57.14,57.17,57.1,57.12,24400.0,33.0695,33.0868,33.0463,33.0579,24400.0
2006-05-01 12:35:00,57.1,57.12,56.94,57.01,76900.0,33.0463,33.0579,32.9537,32.9943,76900.0
2006-05-01 12:40:00,57.02,57.04,56.98,57.04,11800.0,33.0,33.0116,32.9769,33.0116,11800.0
2006-05-01 12:45:00,57.04,57.1,57.01,57.1,9400.0,33.0116,33.0463,32.9943,33.0463,9400.0
2006-05-01 12:50:00,57.05,57.11,57.04,57.1,12100.0,33.0174,33.0521,33.0116,33.0463,12100.0
2006-05-01 12:55:00,57.13,57.13,57.07,57.1,4300.0,33.0637,33.0637,33.029,33.0463,4300.0
2006-05-01 13:00:00,57.1,57.1,57.0,57.02,9400.0,33.0463,33.0463,32.9885,33.0,9400.0
2006-05-01 13:05:00,57.02,57.1,57.01,57.06,11000.0,33.0,33.0463,32.9943,33.0232,11000.0
2006-05-01 13:10:00,57.06,57.08,57.05,57.06,8100.0,33.0232,33.0348,33.0174,33.0232,8100.0
2006-05-01 13:15:00,57.06,57.09,57.03,57.03,17000.0,33.0232,33.0406,33.0058,33.0058,17000.0
2006-05-01 13:20:00,57.03,57.06,57.0,57.02,14800.0,33.0058,33.0232,32.9885,33.0,14800.0
2006-05-01 13:25:00,57.04,57.05,57.01,57.05,5100.0,33.0116,33.0174,32.9943,33.0174,5100.0
2006-05-01 13:30:00,57.05,57.08,57.02,57.04,18200.0,33.0174,33.0348,33.0,33.0116,18200.0
2006-05-01 13:35:00,57.07,57.14,57.05,57.14,23000.0,33.029,33.0695,33.0174,33.0695,23000.0
2006-05-01 13:40:00,57.14,57.32,57.11,57.3,46500.0,33.0695,33.1737,33.0521,33.1621,46500.0
2006-05-01 13:45:00,57.32,57.41,57.28,57.36,38000.0,33.1737,33.2257,33.1505,33.1968,38000.0
2006-05-01 13:50:00,57.36,57.36,57.3,57.3,10200.0,33.1968,33.1968,33.1621,33.1621,10200.0
2006-05-01 13:55:00,57.27,57.35,57.25,57.28,9400.0,33.1447,33.191,33.1331,33.1505,9400.0
2006-05-01 14:00:00,57.28,57.32,57.2,57.2,9700.0,33.1505,33.1737,33.1042,33.1042,9700.0
2006-05-01 14:05:00,57.2,57.2,57.1,57.1,18700.0,33.1042,33.1042,33.0463,33.0463,18700.0
2006-05-01 14:10:00,57.1,57.19,57.1,57.19,12100.0,33.0463,33.0984,33.0463,33.0984,12100.0
2006-05-01 14:15:00,57.18,57.21,57.14,57.2,11100.0,33.0926,33.11,33.0695,33.1042,11100.0
2006-05-01 14:20:00,57.2,57.21,57.1,57.16,12200.0,33.1042,33.11,33.0463,33.0811,12200.0
2006-05-01 14:25:00,57.17,57.21,57.16,57.2,8000.0,33.0868,33.11,33.0811,33.1042,8000.0
2006-05-01 14:30:00,57.19,57.32,57.19,57.31,28700.0,33.0984,33.1737,33.0984,33.1679,28700.0
2006-05-01 14:35:00,57.31,57.34,57.23,57.23,14300.0,33.1679,33.1852,33.1216,33.1216,14300.0
2006-05-01 14:40:00,57.25,57.26,57.22,57.23,18200.0,33.1331,33.1389,33.1158,33.1216,18200.0
2006-05-01 14:45:00,57.23,57.32,57.21,57.3,15200.0,33.1216,33.1737,33.11,33.1621,15200.0
2006-05-01 14:50:00,57.3,57.31,57.25,57.29,12600.0,33.1621,33.1679,33.1331,33.1563,12600.0
2006-05-01 14:55:00,57.29,57.31,57.27,57.28,20000.0,33.1563,33.1679,33.1447,33.1505,20000.0
2006-05-01 15:00:00,57.2,57.34,57.2,57.27,8200.0,33.1042,33.1852,33.1042,33.1447,8200.0
2006-05-01 15:05:00,57.31,57.31,57.21,57.21,6500.0,33.1679,33.1679,33.11,33.11,6500.0
2006-05-01 15:10:00,57.2,57.22,57.18,57.22,12100.0,33.1042,33.1158,33.0926,33.1158,12100.0
2006-05-01 15:15:00,57.22,57.32,56.9,56.9,42000.0,33.1158,33.1737,32.9306,32.9306,42000.0
2006-05-01 15:20:00,56.9,57.06,56.81,56.96,47600.0,32.9306,33.0232,32.8785,32.9653,47600.0
2006-05-01 15:25:00,56.97,57.0,56.89,57.0,44700.0,32.9711,32.9885,32.9248,32.9885,44700.0
2006-05-01 15:30:00,56.98,56.98,56.73,56.9,51100.0,32.9769,32.9769,32.8322,32.9306,51100.0
2006-05-01 15:35:00,56.82,56.88,56.58,56.82,56900.0,32.8843,32.919,32.7454,32.8843,56900.0
2006-05-01 15:40:00,56.83,56.86,56.74,56.75,48900.0,32.8901,32.9074,32.838,32.8438,48900.0
2006-05-01 15:45:00,56.72,56.88,56.67,56.84,33600.0,32.8264,32.919,32.7975,32.8959,33600.0
2006-05-01 15:50:00,56.83,56.83,56.65,56.72,55800.0,32.8901,32.8901,32.7859,32.8264,55800.0
2006-05-01 15:55:00,56.76,56.77,56.6,56.69,45900.0,32.8496,32.8554,32.757,32.8091,45900.0
2006-05-02 09:30:00,56.79,56.99,56.74,56.91,28400.0,32.8669,32.9827,32.838,32.9364,28400.0
2006-05-02 09:35:00,56.93,57.25,56.81,56.87,19100.0,32.948,33.1331,32.8785,32.9132,19100.0
2006-05-02 09:40:00,56.87,56.95,56.8,56.92,16900.0,32.9132,32.9595,32.8727,32.9422,16900.0
2006-05-02 09:45:00,56.94,57.01,56.81,56.86,25200.0,32.9537,32.9943,32.8785,32.9074,25200.0
2006-05-02 09:50:00,56.81,57.09,56.81,57.06,15300.0,32.8785,33.0406,32.8785,33.0232,15300.0
2006-05-02 09:55:00,57.04,57.18,57.02,57.09,19500.0,33.0116,33.0926,33.0,33.0406,19500.0
2006-05-02 10:00:00,57.1,57.2,57.02,57.19,22700.0,33.0463,33.1042,33.0,33.0984,22700.0
2006-05-02 10:05:00,57.18,57.45,57.18,57.31,93000.0,33.0926,33.2489,33.0926,33.1679,93000.0
2006-05-02 10:10:00,57.32,57.67,57.32,57.53,49100.0,33.1737,33.3762,33.1737,33.2952,49100.0
2006-05-02 10:15:00,57.53,57.53,57.32,57.38,53200.0,33.2952,33.2952,33.1737,33.2084,53200.0
2006-05-02 10:20:00,57.39,57.49,57.33,57.34,31000.0,33.2142,33.272,33.1794,33.1852,31000.0
2006-05-02 10:25:00,57.34,57.52,57.32,57.5,42600.0,33.1852,33.2894,33.1737,33.2778,42600.0
2006-05-02 10:30:00,57.51,57.57,57.34,57.34,42600.0,33.2836,33.3183,33.1852,33.1852,42600.0
2006-05-02 10:35:00,57.35,57.38,57.23,57.23,25200.0,33.191,33.2084,33.1216,33.1216,25200.0
2006-05-02 10:40:00,57.24,57.33,57.1,57.29,78200.0,33.1274,33.1794,33.0463,33.1563,78200.0
2006-05-02 10:45:00,57.27,57.34,57.2,57.34,13500.0,33.1447,33.1852,33.1042,33.1852,13500.0
2006-05-02 10:50:00,57.34,57.38,57.3,57.34,9800.0,33.1852,33.2084,33.1621,33.1852,9800.0
2006-05-02 10:55:00,57.34,57.41,57.33,57.4,15100.0,33.1852,33.2257,33.1794,33.22,15100.0
2006-05-02 11:00:00,57.4,57.4,57.21,57.24,17500.0,33.22,33.22,33.11,33.1274,17500.0
2006-05-02 11:05:00,57.21,57.22,57.05,57.1,33600.0,33.11,33.1158,33.0174,33.0463,33600.0
2006-05-02 11:10:00,57.08,57.11,57.04,57.09,7800.0,33.0348,33.0521,33.0116,33.0406,7800.0
2006-05-02 11:15:00,57.09,57.15,57.04,57.08,33500.0,33.0406,33.0753,33.0116,33.0348,33500.0
2006-05-02 11:20:00,57.08,57.11,57.03,57.06,7800.0,33.0348,33.0521,33.0058,33.0232,7800.0
2006-05-02 11:25:00,57.06,57.11,56.98,57.07,16100.0,33.0232,33.0521,32.9769,33.029,16100.0
2006-05-02 11:30:00,57.11,57.2,57.11,57.15,8900.0,33.0521,33.1042,33.0521,33.0753,8900.0
2006-05-02 11:35:00,57.14,57.14,57.01,57.01,9800.0,33.0695,33.0695,32.9943,32.9943,9800.0
2006-05-02 11:40:00,57.01,57.01,56.95,56.95,8400.0,32.9943,32.9943,32.9595,32.9595,8400.0
2006-05-02 11:45:00,56.96,56.98,56.9,56.93,17800.0,32.9653,32.9769,32.9306,32.948,17800.0
2006-05-02 11:50:00,56.95,56.98,56.89,56.89,15600.0,32.9595,32.9769,32.9248,32.9248,15600.0
2006-05-02 11:55:00,56.9,56.9,56.83,56.87,14800.0,32.9306,32.9306,32.8901,32.9132,14800.0
2006-05-02 12:00:00,56.87,56.89,56.84,56.85,27000.0,32.9132,32.9248,32.8959,32.9017,27000.0
2006-05-02 12:05:00,56.87,56.99,56.84,56.99,36200.0,32.9132,32.9827,32.8959,32.9827,36200.0
2006-05-02 12:10:00,57.02,57.03,56.97,57.0,10900.0,33.0,33.0058,32.9711,32.9885,10900.0
2006-05-02 12:15:00,57.03,57.04,57.0,57.0,4300.0,33.0058,33.0116,32.9885,32.9885,4300.0
2006-05-02 12:20:00,57.0,57.01,56.95,56.97,6300.0,32.9885,32.9943,32.9595,32.9711,6300.0
2006-05-02 12:25:00,56.96,57.0,56.96,56.99,4800.0,32.9653,32.9885,32.9653,32.9827,4800.0
2006-05-02 12:30:00,56.99,57.06,56.99,57.05,3900.0,32.9827,33.0232,32.9827,33.0174,3900.0
2006-05-02 12:35:00,57.04,57.19,57.04,57.12,33700.0,33.0116,33.0984,33.0116,33.0579,33700.0
2006-05-02 12:40:00,57.12,57.13,57.04,57.04,3400.0,33.0579,33.0637,33.0116,33.0116,3400.0
2006-05-02 12:45:00,57.03,57.04,57.01,57.04,2500.0,33.0058,33.0116,32.9943,33.0116,2500.0
2006-05-02 12:50:00,57.03,57.03,56.98,56.99,6600.0,33.0058,33.0058,32.9769,32.9827,6600.0
2006-05-02 12:55:00,56.99,57.08,56.99,57.08,5100.0,32.9827,33.0348,32.9827,33.0348,5100.0
2006-05-02 13:00:00,57.11,57.12,57.04,57.04,8500.0,33.0521,33.0579,33.0116,33.0116,8500.0
2006-05-02 13:05:00,57.05,57.21,57.04,57.21,9300.0,33.0174,33.11,33.0116,33.11,9300.0
2006-05-02 13:10:00,57.19,57.2,57.14,57.16,16300.0,33.0984,33.1042,33.0695,33.0811,16300.0
2006-05-02 13:15:00,57.18,57.23,57.15,57.23,8500.0,33.0926,33.1216,33.0753,33.1216,8500.0
2006-05-02 13:20:00,57.24,57.24,57.15,57.2,15000.0,33.1274,33.1274,33.0753,33.1042,15000.0
2006-05-02 13:25:00,57.18,57.22,57.15,57.22,8200.0,33.0926,33.1158,33.0753,33.1158,8200.0
2006-05-02 13:30:00,57.25,57.3,57.06,57.12,55800.0,33.1331,33.1621,33.0232,33.0579,55800.0
2006-05-02 13:35:00,57.1,57.13,57.08,57.11,4600.0,33.0463,33.0637,33.0348,33.0521,4600.0
2006-05-02 13:40:00,57.11,57.15,56.95,56.98,28500.0,33.0521,33.0753,32.9595,32.9769,28500.0
2006-05-02 13:45:00,56.99,57.03,56.99,57.0,6100.0,32.9827,33.0058,32.9827,32.9885,6100.0
2006-05-02 13:50:00,57.03,57.06,56.99,57.03,10100.0,33.0058,33.0232,32.9827,33.0058,10100.0
2006-05-02 13:55:00,57.02,57.05,57.01,57.04,7800.0,33.0,33.0174,32.9943,33.0116,7800.0
2006-05-02 14:00:00,57.06,57.07,56.92,56.93,50100.0,33.0232,33.029,32.9422,32.948,50100.0
2006-05-02 14:05:00,56.92,56.97,56.91,56.95,4500.0,32.9422,32.9711,32.9364,32.9595,4500.0
2006-05-02 14:10:00,56.96,56.96,56.84,56.84,87700.0,32.9653,32.9653,32.8959,32.8959,87700.0
2006-05-02 14:15:00,56.85,56.85,56.64,56.68,61400.0,32.9017,32.9017,32.7801,32.8033,61400.0
2006-05-02 14:20:00,56.69,56.79,56.69,56.75,8000.0,32.8091,32.8669,32.8091,32.8438,8000.0
2006-05-02 14:25:00,56.78,56.8,56.72,56.72,25700.0,32.8611,32.8727,32.8264,32.8264,25700.0
2006-05-02 14:30:00,56.71,56.76,56.68,56.68,34000.0,32.8206,32.8496,32.8033,32.8033,34000.0
2006-05-02 14:35:00,56.66,56.67,56.61,56.65,22300.0,32.7917,32.7975,32.7628,32.7859,22300.0
2006-05-02 14:40:00,56.65,56.65,56.41,56.47,46600.0,32.7859,32.7859,32.647,32.6817,46600.0
2006-05-02 14:45:00,56.41,56.55,56.41,56.5,28000.0,32.647,32.728,32.647,32.6991,28000.0
2006-05-02 14:50:00,56.5,56.5,56.27,56.3,57800.0,32.6991,32.6991,32.566,32.5833,57800.0
2006-05-02 14:55:00,56.33,56.37,56.26,56.37,24200.0,32.6007,32.6239,32.5602,32.6239,24200.0
2006-05-02 15:00:00,56.36,56.45,56.33,56.35,40300.0,32.6181,32.6702,32.6007,32.6123,40300.0
2006-05-02 15:05:00,56.34,56.35,56.29,56.29,23400.0,32.6065,32.6123,32.5776,32.5776,23400.0
2006-05-02 15:10:00,56.29,56.31,56.15,56.2,38700.0,32.5776,32.5891,32.4965,32.5255,38700.0
2006-05-02 15:15:00,56.15,56.21,56.15,56.19,60300.0,32.4965,32.5313,32.4965,32.5197,60300.0
2006-05-02 15:20:00,56.19,56.23,56.14,56.14,33300.0,32.5197,32.5428,32.4907,32.4907,33300.0
2006-05-02 15:25:00,56.14,56.16,56.1,56.12,36700.0,32.4907,32.5023,32.4676,32.4792,36700.0
2006-05-02 15:30:00,56.12,56.13,55.99,56.07,101000.0,32.4792,32.485,32.4039,32.4502,101000.0
2006-05-02 15:35:00,56.07,56.26,56.03,56.26,96500.0,32.4502,32.5602,32.4271,32.5602,96500.0
2006-05-02 15:40:00,56.26,56.26,56.17,56.24,40800.0,32.5602,32.5602,32.5081,32.5486,40800.0
2006-05-02 15:45:00,56.24,56.41,56.24,56.4,75100.0,32.5486,32.647,32.5486,32.6412,75100.0
2006-05-02 15:50:00,56.41,56.46,56.37,56.39,61500.0,32.647,32.6759,32.6239,32.6354,61500.0
2006-05-02 15:55:00,56.39,56.44,56.32,56.33,45200.0,32.6354,32.6644,32.5949,32.6007,45200.0
2006-05-03 09:30:00,56.4,56.65,56.4,56.53,46200.0,32.6412,32.7859,32.6412,32.7165,46200.0
2006-05-03 09:35:00,56.53,56.73,56.5,56.6,77500.0,32.7165,32.8322,32.6991,32.757,77500.0
2006-05-03 09:40:00,56.61,56.66,56.48,56.54,212100.0,32.7628,32.7917,32.6875,32.7222,212100.0
2006-05-03 09:45:00,56.51,56.61,56.3,56.5,53800.0,32.7049,32.7628,32.5833,32.6991,53800.0
2006-05-03 09:50:00,56.5,56.5,56.31,56.34,21000.0,32.6991,32.6991,32.5891,32.6065,21000.0
2006-05-03 09:55:00,56.35,56.42,56.32,56.34,30600.0,32.6123,32.6528,32.5949,32.6065,30600.0
2006-05-03 10:00:00,56.34,56.34,56.02,56.23,49700.0,32.6065,32.6065,32.4213,32.5428,49700.0
2006-05-03 10:05:00,56.23,56.24,56.07,56.12,38000.0,32.5428,32.5486,32.4502,32.4792,38000.0
2006-05-03 10:10:00,56.14,56.25,56.07,56.13,26100.0,32.4907,32.5544,32.4502,32.485,26100.0
2006-05-03 10:15:00,56.18,56.4,56.18,56.38,52800.0,32.5139,32.6412,32.5139,32.6296,52800.0
2006-05-03 10:20:00,56.37,56.4,56.26,56.26,21600.0,32.6239,32.6412,32.5602,32.5602,21600.0
2006-05-03 10:25:00,56.26,56.32,56.11,56.32,34800.0,32.5602,32.5949,32.4734,32.5949,34800.0
2006-05-03 10:30:00,56.32,56.48,56.32,56.44,54800.0,32.5949,32.6875,32.5949,32.6644,54800.0
2006-05-03 10:35:00,56.41,56.48,56.35,56.38,8400.0,32.647,32.6875,32.6123,32.6296,8400.0
2006-05-03 10:40:00,56.39,56.41,56.29,56.35,16600.0,32.6354,32.647,32.5776,32.6123,16600.0
2006-05-03 10:45:00,56.35,56.43,56.35,56.4,9400.0,32.6123,32.6586,32.6123,32.6412,9400.0
2006-05-03 10:50:00,56.41,56.43,56.38,56.4,67700.0,32.647,32.6586,32.6296,32.6412,67700.0
2006-05-03 10:55:00,56.4,56.41,56.34,56.34,52800.0,32.6412,32.647,32.6065,32.6065,52800.0
2006-05-03 11:00:00,56.32,56.36,56.25,56.35,28500.0,32.5949,32.6181,32.5544,32.6123,28500.0
2006-05-03 11:05:00,56.31,56.32,56.28,56.32,19300.0,32.5891,32.5949,32.5718,32.5949,19300.0
2006-05-03 11:10:00,56.29,56.3,56.18,56.22,29400.0,32.5776,32.5833,32.5139,32.537,29400.0
2006-05-03 11:15:00,56.24,56.25,56.15,56.2,31200.0,32.5486,32.5544,32.4965,32.5255,31200.0
2006-05-03 11:20:00,56.19,56.2,56.1,56.14,32800.0,32.5197,32.5255,32.4676,32.4907,32800.0
2006-05-03 11:25:00,56.14,56.14,55.98,56.06,64000.0,32.4907,32.4907,32.3981,32.4444,64000.0
2006-05-03 11:30:00,56.06,56.07,56.01,56.06,31900.0,32.4444,32.4502,32.4155,32.4444,31900.0
2006-05-03 11:35:00,56.05,56.08,55.93,55.98,40600.0,32.4387,32.456,32.3692,32.3981,40600.0
2006-05-03 11:40:00,56.01,56.07,55.93,55.99,12200.0,32.4155,32.4502,32.3692,32.4039,12200.0
2006-05-03 11:45:00,56.01,56.08,55.99,56.08,25400.0,32.4155,32.456,32.4039,32.456,25400.0
2006-05-03 11:50:00,56.08,56.08,55.98,56.02,19800.0,32.456,32.456,32.3981,32.4213,19800.0
2006-05-03 11:55:00,56.01,56.03,55.84,55.85,62500.0,32.4155,32.4271,32.3171,32.3229,62500.0
2006-05-03 12:00:00,55.86,55.92,55.77,55.86,56200.0,32.3287,32.3634,32.2766,32.3287,56200.0
2006-05-03 12:05:00,55.87,55.94,55.86,55.88,17100.0,32.3345,32.375,32.3287,32.3403,17100.0
2006-05-03 12:10:00,55.88,55.9,55.87,55.87,3700.0,32.3403,32.3518,32.3345,32.3345,3700.0
2006-05-03 12:15:00,55.88,55.93,55.88,55.92,6300.0,32.3403,32.3692,32.3403,32.3634,6300.0
2006-05-03 12:20:00,55.92,55.92,55.79,55.88,18400.0,32.3634,32.3634,32.2882,32.3403,18400.0
2006-05-03 12:25:00,55.87,55.89,55.76,55.88,26000.0,32.3345,32.3461,32.2708,32.3403,26000.0
2006-05-03 12:30:00,55.88,55.93,55.87,55.9,8400.0,32.3403,32.3692,32.3345,32.3518,8400.0
2006-05-03 12:35:00,55.9,55.94,55.88,55.91,19400.0,32.3518,32.375,32.3403,32.3576,19400.0
2006-05-03 12:40:00,55.93,55.98,55.91,55.98,29600.0,32.3692,32.3981,32.3576,32.3981,29600.0
2006-05-03 12:45:00,55.94,56.04,55.93,56.04,22800.0,32.375,32.4329,32.3692,32.4329,22800.0
2006-05-03 12:50:00,56.01,56.08,56.0,56.07,7600.0,32.4155,32.456,32.4097,32.4502,7600.0
2006-05-03 12:55:00,56.05,56.07,56.04,56.05,5100.0,32.4387,32.4502,32.4329,32.4387,5100.0
2006-05-03 13:00:00,56.05,56.06,56.03,56.05,5800.0,32.4387,32.4444,32.4271,32.4387,5800.0
2006-05-03 13:05:00,56.04,56.2,56.04,56.19,16500.0,32.4329,32.5255,32.4329,32.5197,16500.0
2006-05-03 13:10:00,56.19,56.22,56.18,56.18,16500.0,32.5197,32.537,32.5139,32.5139,16500.0
2006-05-03 13:15:00,56.18,56.19,56.16,56.19,5200.0,32.5139,32.5197,32.5023,32.5197,5200.0
2006-05-03 13:20:00,56.18,56.19,56.08,56.09,15900.0,32.5139,32.5197,32.456,32.4618,15900.0
2006-05-03 13:25:00,56.08,56.13,56.08,56.1,6300.0,32.456,32.485,32.456,32.4676,6300.0
2006-05-03 13:30:00,56.11,56.13,55.98,56.0,21400.0,32.4734,32.485,32.3981,32.4097,21400.0
2006-05-03 13:35:00,56.01,56.04,55.98,56.03,16500.0,32.4155,32.4329,32.3981,32.4271,16500.0
2006-05-03 13:40:00,56.02,56.03,55.98,56.03,11600.0,32.4213,32.4271,32.3981,32.4271,11600.0
2006-05-03 13:45:00,56.03,56.04,55.94,55.94,13700.0,32.4271,32.4329,32.375,32.375,13700.0
2006-05-03 13:50:00,55.94,55.97,55.86,55.95,215400.0,32.375,32.3924,32.3287,32.3808,215400.0
2006-05-03 13:55:00,55.95,55.96,55.93,55.94,14200.0,32.3808,32.3866,32.3692,32.375,14200.0
2006-05-03 14:00:00,55.94,55.97,55.89,55.96,30600.0,32.375,32.3924,32.3461,32.3866,30600.0
2006-05-03 14:05:00,55.94,55.97,55.87,55.93,24800.0,32.375,32.3924,32.3345,32.3692,24800.0
2006-05-03 14:10:00,55.92,55.94,55.82,55.89,7700.0,32.3634,32.375,32.3055,32.3461,7700.0
2006-05-03 14:15:00,55.9,55.92,55.8,55.9,27800.0,32.3518,32.3634,32.294,32.3518,27800.0
2006-05-03 14:20:00,55.91,55.93,55.81,55.82,16300.0,32.3576,32.3692,32.2998,32.3055,16300.0
2006-05-03 14:25:00,55.81,55.86,55.8,55.83,52100.0,32.2998,32.3287,32.294,32.3113,52100.0
2006-05-03 14:30:00,55.83,55.9,55.79,55.81,77200.0,32.3113,32.3518,32.2882,32.2998,77200.0
2006-05-03 14:35:00,55.79,55.83,55.77,55.83,63800.0,32.2882,32.3113,32.2766,32.3113,63800.0
2006-05-03 14:40:00,55.8,55.95,55.8,55.89,47600.0,32.294,32.3808,32.294,32.3461,47600.0
2006-05-03 14:45:00,55.9,56.0,55.9,56.0,31400.0,32.3518,32.4097,32.3518,32.4097,31400.0
2006-05-03 14:50:00,56.0,56.01,55.9,55.94,36000.0,32.4097,32.4155,32.3518,32.375,36000.0
2006-05-03 14:55:00,55.97,56.03,55.94,56.02,35800.0,32.3924,32.4271,32.375,32.4213,35800.0
2006-05-03 15:00:00,56.02,56.12,55.97,56.06,35600.0,32.4213,32.4792,32.3924,32.4444,35600.0
2006-05-03 15:05:00,56.03,56.13,56.03,56.06,27900.0,32.4271,32.485,32.4271,32.4444,27900.0
2006-05-03 15:10:00,56.07,56.07,55.94,55.98,44700.0,32.4502,32.4502,32.375,32.3981,44700.0
2006-05-03 15:15:00,55.99,56.01,55.91,55.97,16300.0,32.4039,32.4155,32.3576,32.3924,16300.0
2006-05-03 15:20:00,56.0,56.04,55.97,56.04,14000.0,32.4097,32.4329,32.3924,32.4329,14000.0
2006-05-03 15:25:00,56.04,56.08,56.02,56.05,24200.0,32.4329,32.456,32.4213,32.4387,24200.0
2006-05-03 15:30:00,56.07,56.17,56.07,56.14,34300.0,32.4502,32.5081,32.4502,32.4907,34300.0
2006-05-03 15:35:00,56.14,56.14,56.09,56.11,31500.0,32.4907,32.4907,32.4618,32.4734,31500.0
2006-05-03 15:40:00,56.12,56.19,56.08,56.1,42500.0,32.4792,32.5197,32.456,32.4676,42500.0
2006-05-03 15:45:00,56.1,56.16,56.09,56.1,49300.0,32.4676,32.5023,32.4618,32.4676,49300.0
2006-05-03 15:50:00,56.12,56.16,56.07,56.12,64200.0,32.4792,32.5023,32.4502,32.4792,64200.0
2006-05-03 15:55:00,56.1,56.17,56.08,56.08,51000.0,32.4676,32.5081,32.456,32.456,51000.0
2006-05-04 09:30:00,56.43,56.79,56.39,56.77,52000.0,32.6586,32.8669,32.6354,32.8554,52000.0
2006-05-04 09:35:00,56.77,56.85,56.59,56.8,83900.0,32.8554,32.9017,32.7512,32.8727,83900.0
2006-05-04 09:40:00,56.73,56.84,56.73,56.75,35800.0,32.8322,32.8959,32.8322,32.8438,35800.0
2006-05-04 09:45:00,56.76,56.8,56.6,56.6,34700.0,32.8496,32.8727,32.757,32.757,34700.0
2006-05-04 09:50:00,56.6,56.92,56.58,56.92,36800.0,32.757,32.9422,32.7454,32.9422,36800.0
2006-05-04 09:55:00,56.91,56.97,56.71,56.72,55700.0,32.9364,32.9711,32.8206,32.8264,55700.0
2006-05-04 10:00:00,56.72,56.95,56.72,56.92,72400.0,32.8264,32.9595,32.8264,32.9422,72400.0
2006-05-04 10:05:00,56.91,56.94,56.82,56.82,90700.0,32.9364,32.9537,32.8843,32.8843,90700.0
2006-05-04 10:10:00,56.83,56.83,56.62,56.62,41700.0,32.8901,32.8901,32.7685,32.7685,41700.0
2006-05-04 10:15:00,56.61,56.64,56.5,56.5,49900.0,32.7628,32.7801,32.6991,32.6991,49900.0
2006-05-04 10:20:00,56.5,56.56,56.4,56.54,90900.0,32.6991,32.7338,32.6412,32.7222,90900.0
2006-05-04 10:25:00,56.54,56.54,56.4,56.4,46100.0,32.7222,32.7222,32.6412,32.6412,46100.0
2006-05-04 10:30:00,56.41,56.5,56.41,56.45,41100.0,32.647,32.6991,32.647,32.6702,41100.0
2006-05-04 10:35:00,56.45,56.51,56.44,56.5,26500.0,32.6702,32.7049,32.6644,32.6991,26500.0
2006-05-04 10:40:00,56.49,56.58,56.49,56.53,47700.0,32.6933,32.7454,32.6933,32.7165,47700.0
2006-05-04 10:45:00,56.51,56.53,56.41,56.5,45300.0,32.7049,32.7165,32.647,32.6991,45300.0
2006-05-04 10:50:00,56.5,56.6,56.49,56.6,25900.0,32.6991,32.757,32.6933,32.757,25900.0
2006-05-04 10:55:00,56.6,56.6,56.49,56.49,23000.0,32.757,32.757,32.6933,32.6933,23000.0
2006-05-04 11:00:00,56.5,56.54,56.4,56.42,31100.0,32.6991,32.7222,32.6412,32.6528,31100.0
2006-05-04 11:05:00,56.42,56.49,56.39,56.45,21900.0,32.6528,32.6933,32.6354,32.6702,21900.0
2006-05-04 11:10:00,56.45,56.56,56.45,56.49,30700.0,32.6702,32.7338,32.6702,32.6933,30700.0
2006-05-04 11:15:00,56.52,56.6,56.51,56.6,14900.0,32.7107,32.757,32.7049,32.757,14900.0
2006-05-04 11:20:00,56.61,56.72,56.53,56.7,46500.0,32.7628,32.8264,32.7165,32.8148,46500.0
2006-05-04 11:25:00,56.69,56.7,56.55,56.61,66500.0,32.8091,32.8148,32.728,32.7628,66500.0
2006-05-04 11:30:00,56.61,56.68,56.58,56.65,22600.0,32.7628,32.8033,32.7454,32.7859,22600.0
2006-05-04 11:35:00,56.64,56.7,56.63,56.66,12100.0,32.7801,32.8148,32.7743,32.7917,12100.0
2006-05-04 11:40:00,56.67,56.75,56.66,56.7,15000.0,32.7975,32.8438,32.7917,32.8148,15000.0
2006-05-04 11:45:00,56.72,56.76,56.68,56.73,20400.0,32.8264,32.8496,32.8033,32.8322,20400.0
2006-05-04 11:50:00,56.76,56.76,56.67,56.7,14800.0,32.8496,32.8496,32.7975,32.8148,14800.0
2006-05-04 11:55:00,56.67,56.68,56.62,56.62,27300.0,32.7975,32.8033,32.7685,32.7685,27300.0
2006-05-04 12:00:00,56.66,56.66,56.62,56.66,12300.0,32.7917,32.7917,32.7685,32.7917,12300.0
2006-05-04 12:05:00,56.66,56.75,56.65,56.75,15500.0,32.7917,32.8438,32.7859,32.8438,15500.0
2006-05-04 12:10:00,56.74,56.79,56.73,56.78,8300.0,32.838,32.8669,32.8322,32.8611,8300.0
2006-05-04 12:15:00,56.79,56.79,56.6,56.61,13900.0,32.8669,32.8669,32.757,32.7628,13900.0
2006-05-04 12:20:00,56.61,56.65,56.58,56.59,16600.0,32.7628,32.7859,32.7454,32.7512,16600.0
2006-05-04 12:25:00,56.6,56.64,56.6,56.61,9200.0,32.757,32.7801,32.757,32.7628,9200.0
2006-05-04 12:30:00,56.59,56.59,56.52,56.58,11300.0,32.7512,32.7512,32.7107,32.7454,11300.0
2006-05-04 12:35:00,56.58,56.61,56.57,56.58,12500.0,32.7454,32.7628,32.7396,32.7454,12500.0
2006-05-04 12:40:00,56.61,56.71,56.61,56.7,13400.0,32.7628,32.8206,32.7628,32.8148,13400.0
2006-05-04 12:45:00,56.7,56.74,56.68,56.74,6500.0,32.8148,32.838,32.8033,32.838,6500.0
2006-05-04 12:50:00,56.74,56.74,56.71,56.71,5100.0,32.838,32.838,32.8206,32.8206,5100.0
2006-05-04 12:55:00,56.68,56.69,56.68,56.69,8200.0,32.8033,32.8091,32.8033,32.8091,8200.0
2006-05-04 13:00:00,56.68,56.69,56.67,56.68,20400.0,32.8033,32.8091,32.7975,32.8033,20400.0
2006-05-04 13:05:00,56.68,56.7,56.64,56.69,10700.0,32.8033,32.8148,32.7801,32.8091,10700.0
2006-05-04 13:10:00,56.67,56.83,56.67,56.82,29900.0,32.7975,32.8901,32.7975,32.8843,29900.0
2006-05-04 13:15:00,56.83,56.86,56.82,56.86,15100.0,32.8901,32.9074,32.8843,32.9074,15100.0
2006-05-04 13:20:00,56.85,56.87,56.79,56.83,14800.0,32.9017,32.9132,32.8669,32.8901,14800.0
2006-05-04 13:25:00,56.83,56.85,56.83,56.84,7000.0,32.8901,32.9017,32.8901,32.8959,7000.0
2006-05-04 13:30:00,56.84,56.91,56.84,56.91,12400.0,32.8959,32.9364,32.8959,32.9364,12400.0
2006-05-04 13:35:00,56.91,56.92,56.88,56.89,9100.0,32.9364,32.9422,32.919,32.9248,9100.0
2006-05-04 13:40:00,56.88,56.88,56.87,56.88,5500.0,32.919,32.919,32.9132,32.919,5500.0
2006-05-04 13:45:00,56.88,56.98,56.87,56.96,38700.0,32.919,32.9769,32.9132,32.9653,38700.0
2006-05-04 13:50:00,56.96,56.98,56.91,56.96,23600.0,32.9653,32.9769,32.9364,32.9653,23600.0
2006-05-04 13:55:00,56.95,56.97,56.95,56.96,5300.0,32.9595,32.9711,32.9595,32.9653,5300.0
2006-05-04 14:00:00,56.96,57.03,56.96,56.98,56900.0,32.9653,33.0058,32.9653,32.9769,56900.0
2006-05-04 14:05:00,56.99,56.99,56.92,56.95,14400.0,32.9827,32.9827,32.9422,32.9595,14400.0
2006-05-04 14:10:00,56.95,57.0,56.92,56.98,13900.0,32.9595,32.9885,32.9422,32.9769,13900.0
2006-05-04 14:15:00,56.95,56.95,56.9,56.92,15000.0,32.9595,32.9595,32.9306,32.9422,15000.0
2006-05-04 14:20:00,56.91,56.93,56.9,56.92,13800.0,32.9364,32.948,32.9306,32.9422,13800.0
2006-05-04 14:25:00,56.91,56.92,56.9,56.9,7700.0,32.9364,32.9422,32.9306,32.9306,7700.0
2006-05-04 14:30:00,56.9,57.0,56.9,56.97,49900.0,32.9306,32.9885,32.9306,32.9711,49900.0
2006-05-04 14:35:00,56.97,56.99,56.95,56.97,8600.0,32.9711,32.9827,32.9595,32.9711,8600.0
2006-05-04 14:40:00,56.97,56.97,56.94,56.97,4300.0,32.9711,32.9711,32.9537,32.9711,4300.0
2006-05-04 14:45:00,56.97,57.02,56.97,56.98,8000.0,32.9711,33.0,32.9711,32.9769,8000.0
2006-05-04 14:50:00,56.97,57.0,56.96,56.96,16600.0,32.9711,32.9885,32.9653,32.9653,16600.0
2006-05-04 14:55:00,56.98,56.98,56.92,56.96,15600.0,32.9769,32.9769,32.9422,32.9653,15600.0
2006-05-04 15:00:00,56.96,56.99,56.95,56.99,17500.0,32.9653,32.9827,32.9595,32.9827,17500.0
2006-05-04 15:05:00,56.99,57.08,56.97,57.05,28300.0,32.9827,33.0348,32.9711,33.0174,28300.0
2006-05-04 15:10:00,57.01,57.02,56.92,56.95,21800.0,32.9943,33.0,32.9422,32.9595,21800.0
2006-05-04 15:15:00,56.96,57.0,56.94,56.97,30800.0,32.9653,32.9885,32.9537,32.9711,30800.0
2006-05-04 15:20:00,56.98,57.03,56.95,57.02,31000.0,32.9769,33.0058,32.9595,33.0,31000.0
2006-05-04 15:25:00,57.01,57.03,56.98,57.0,26400.0,32.9943,33.0058,32.9769,32.9885,26400.0
2006-05-04 15:30:00,57.0,57.03,56.99,57.02,26400.0,32.9885,33.0058,32.9827,33.0,26400.0
2006-05-04 15:35:00,57.03,57.04,57.01,57.04,24500.0,33.0058,33.0116,32.9943,33.0116,24500.0
2006-05-04 15:40:00,57.04,57.07,57.0,57.0,34300.0,33.0116,33.029,32.9885,32.9885,34300.0
2006-05-04 15:45:00,57.01,57.04,56.95,56.96,26000.0,32.9943,33.0116,32.9595,32.9653,26000.0
2006-05-04 15:50:00,56.96,56.96,56.9,56.96,31000.0,32.9653,32.9653,32.9306,32.9653,31000.0
2006-05-04 15:55:00,56.95,56.98,56.94,56.97,42100.0,32.9595,32.9769,32.9537,32.9711,42100.0
2006-05-05 09:30:00,57.41,57.46,57.23,57.44,52100.0,33.2257,33.2547,33.1216,33.2431,52100.0
2006-05-05 09:35:00,57.44,57.72,57.42,57.54,64700.0,33.2431,33.4052,33.2315,33.301,64700.0
2006-05-05 09:40:00,57.47,57.65,57.47,57.65,29000.0,33.2605,33.3646,33.2605,33.3646,29000.0
2006-05-05 09:45:00,57.66,58.01,57.59,57.92,103700.0,33.3704,33.573,33.3299,33.5209,103700.0
2006-05-05 09:50:00,57.94,57.94,57.89,57.92,42200.0,33.5325,33.5325,33.5035,33.5209,42200.0
2006-05-05 09:55:00,57.9,57.97,57.88,57.9,51800.0,33.5093,33.5498,33.4978,33.5093,51800.0
2006-05-05 10:00:00,57.9,57.92,57.89,57.89,40700.0,33.5093,33.5209,33.5035,33.5035,40700.0
2006-05-05 10:05:00,57.86,57.96,57.86,57.9,58900.0,33.4862,33.5441,33.4862,33.5093,58900.0
2006-05-05 10:10:00,57.91,58.08,57.9,58.06,54500.0,33.5151,33.6135,33.5093,33.6019,54500.0
2006-05-05 10:15:00,58.06,58.36,58.04,58.36,64300.0,33.6019,33.7756,33.5904,33.7756,64300.0
2006-05-05 10:20:00,58.36,58.4,58.2,58.39,144200.0,33.7756,33.7987,33.683,33.7929,144200.0
2006-05-05 10:25:00,58.4,58.4,58.28,58.29,103300.0,33.7987,33.7987,33.7293,33.735,103300.0
2006-05-05 10:30:00,58.25,58.28,58.11,58.16,119000.0,33.7119,33.7293,33.6309,33.6598,119000.0
2006-05-05 10:35:00,58.17,58.21,58.04,58.1,94100.0,33.6656,33.6887,33.5904,33.6251,94100.0
2006-05-05 10:40:00,58.06,58.06,57.97,57.99,139000.0,33.6019,33.6019,33.5498,33.5614,139000.0
2006-05-05 10:45:00,57.99,58.16,57.98,58.05,61200.0,33.5614,33.6598,33.5556,33.5961,61200.0
2006-05-05 10:50:00,58.03,58.23,58.02,58.16,47300.0,33.5846,33.7003,33.5788,33.6598,47300.0
2006-05-05 10:55:00,58.16,58.23,58.16,58.2,19000.0,33.6598,33.7003,33.6598,33.683,19000.0
2006-05-05 11:00:00,58.19,58.19,58.15,58.15,8500.0,33.6772,33.6772,33.654,33.654,8500.0
2006-05-05 11:05:00,58.15,58.15,58.02,58.07,32200.0,33.654,33.654,33.5788,33.6077,32200.0
2006-05-05 11:10:00,58.08,58.12,58.08,58.09,21300.0,33.6135,33.6367,33.6135,33.6193,21300.0
2006-05-05 11:15:00,58.1,58.1,58.0,58.01,21900.0,33.6251,33.6251,33.5672,33.573,21900.0
2006-05-05 11:20:00,58.01,58.16,58.01,58.14,31000.0,33.573,33.6598,33.573,33.6482,31000.0
2006-05-05 11:25:00,58.14,58.19,58.11,58.19,10700.0,33.6482,33.6772,33.6309,33.6772,10700.0
2006-05-05 11:30:00,58.19,58.34,58.19,58.34,25500.0,33.6772,33.764,33.6772,33.764,25500.0
2006-05-05 11:35:00,58.36,58.42,58.31,58.32,55600.0,33.7756,33.8103,33.7466,33.7524,55600.0
2006-05-05 11:40:00,58.35,58.38,58.3,58.35,11000.0,33.7698,33.7871,33.7408,33.7698,11000.0
2006-05-05 11:45:00,58.35,58.38,58.33,58.35,40200.0,33.7698,33.7871,33.7582,33.7698,40200.0
2006-05-05 11:50:00,58.34,58.38,58.33,58.33,9400.0,33.764,33.7871,33.7582,33.7582,9400.0
2006-05-05 11:55:00,58.33,58.4,58.33,58.36,53300.0,33.7582,33.7987,33.7582,33.7756,53300.0
2006-05-05 12:00:00,58.37,58.41,58.34,58.39,39600.0,33.7813,33.8045,33.764,33.7929,39600.0
2006-05-05 12:05:00,58.41,58.41,58.37,58.4,13800.0,33.8045,33.8045,33.7813,33.7987,13800.0
2006-05-05 12:10:00,58.39,58.55,58.36,58.4,50400.0,33.7929,33.8855,33.7756,33.7987,50400.0
2006-05-05 12:15:00,58.38,58.44,58.34,58.4,42100.0,33.7871,33.8219,33.764,33.7987,42100.0
2006-05-05 12:20:00,58.4,58.47,58.3,58.4,36700.0,33.7987,33.8392,33.7408,33.7987,36700.0
2006-05-05 12:25:00,58.41,58.44,58.39,58.4,23800.0,33.8045,33.8219,33.7929,33.7987,23800.0
2006-05-05 12:30:00,58.4,58.45,58.4,58.42,25700.0,33.7987,33.8276,33.7987,33.8103,25700.0
2006-05-05 12:35:00,58.41,58.44,58.4,58.4,20200.0,33.8045,33.8219,33.7987,33.7987,20200.0
2006-05-05 12:40:00,58.42,58.42,58.33,58.35,35400.0,33.8103,33.8103,33.7582,33.7698,35400.0
2006-05-05 12:45:00,58.35,58.35,58.27,58.28,22200.0,33.7698,33.7698,33.7235,33.7293,22200.0
2006-05-05 12:50:00,58.28,58.35,58.28,58.29,16500.0,33.7293,33.7698,33.7293,33.735,16500.0
2006-05-05 12:55:00,58.3,58.4,58.28,58.35,50900.0,33.7408,33.7987,33.7293,33.7698,50900.0
2006-05-05 13:00:00,58.36,58.36,58.29,58.3,18000.0,33.7756,33.7756,33.735,33.7408,18000.0
2006-05-05 13:05:00,58.3,58.31,58.29,58.3,25700.0,33.7408,33.7466,33.735,33.7408,25700.0
2006-05-05 13:10:00,58.3,58.4,58.29,58.32,26200.0,33.7408,33.7987,33.735,33.7524,26200.0
2006-05-05 13:15:00,58.33,58.35,58.3,58.32,41100.0,33.7582,33.7698,33.7408,33.7524,41100.0
2006-05-05 13:20:00,58.32,58.38,58.31,58.35,7500.0,33.7524,33.7871,33.7466,33.7698,7500.0
2006-05-05 13:25:00,58.35,58.36,58.34,58.35,7100.0,33.7698,33.7756,33.764,33.7698,7100.0
2006-05-05 13:30:00,58.34,58.41,58.34,58.39,23300.0,33.764,33.8045,33.764,33.7929,23300.0
2006-05-05 13:35:00,58.39,58.5,58.37,58.49,36000.0,33.7929,33.8566,33.7813,33.8508,36000.0
2006-05-05 13:40:00,58.49,58.49,58.42,58.43,20400.0,33.8508,33.8508,33.8103,33.8161,20400.0
2006-05-05 13:45:00,58.42,58.43,58.38,58.38,106500.0,33.8103,33.8161,33.7871,33.7871,106500.0
2006-05-05 13:50:00,58.39,58.39,58.35,58.36,59200.0,33.7929,33.7929,33.7698,33.7756,59200.0
2006-05-05 13:55:00,58.35,58.35,58.27,58.3,35200.0,33.7698,33.7698,33.7235,33.7408,35200.0
2006-05-05 14:00:00,58.3,58.31,58.29,58.31,20100.0,33.7408,33.7466,33.735,33.7466,20100.0
2006-05-05 14:05:00,58.3,58.33,58.3,58.33,28200.0,33.7408,33.7582,33.7408,33.7582,28200.0
2006-05-05 14:10:00,58.34,58.39,58.33,58.38,42900.0,33.764,33.7929,33.7582,33.7871,42900.0
2006-05-05 14:15:00,58.39,58.4,58.35,58.37,9700.0,33.7929,33.7987,33.7698,33.7813,9700.0
2006-05-05 14:20:00,58.38,58.4,58.33,58.38,65800.0,33.7871,33.7987,33.7582,33.7871,65800.0
2006-05-05 14:25:00,58.37,58.37,58.32,58.32,30400.0,33.7813,33.7813,33.7524,33.7524,30400.0
2006-05-05 14:30:00,58.33,58.4,58.32,58.4,58200.0,33.7582,33.7987,33.7524,33.7987,58200.0
2006-05-05 14:35:00,58.41,58.42,58.36,58.41,13600.0,33.8045,33.8103,33.7756,33.8045,13600.0
2006-05-05 14:40:00,58.39,58.42,58.37,58.39,10000.0,33.7929,33.8103,33.7813,33.7929,10000.0
2006-05-05 14:45:00,58.37,58.46,58.37,58.44,40400.0,33.7813,33.8334,33.7813,33.8219,40400.0
2006-05-05 14:50:00,58.44,58.44,58.32,58.37,12900.0,33.8219,33.8219,33.7524,33.7813,12900.0
2006-05-05 14:55:00,58.36,58.37,58.3,58.3,20700.0,33.7756,33.7813,33.7408,33.7408,20700.0
2006-05-05 15:00:00,58.3,58.37,58.28,58.31,20300.0,33.7408,33.7813,33.7293,33.7466,20300.0
2006-05-05 15:05:00,58.31,58.32,58.27,58.29,17000.0,33.7466,33.7524,33.7235,33.735,17000.0
2006-05-05 15:10:00,58.28,58.34,58.26,58.33,16400.0,33.7293,33.764,33.7177,33.7582,16400.0
2006-05-05 15:15:00,58.33,58.36,58.3,58.33,17500.0,33.7582,33.7756,33.7408,33.7582,17500.0
2006-05-05 15:20:00,58.33,58.36,58.32,58.36,27900.0,33.7582,33.7756,33.7524,33.7756,27900.0
2006-05-05 15:25:00,58.35,58.37,58.33,58.35,9300.0,33.7698,33.7813,33.7582,33.7698,9300.0
2006-05-05 15:30:00,58.35,58.37,58.34,58.34,38300.0,33.7698,33.7813,33.764,33.764,38300.0
2006-05-05 15:35:00,58.36,58.37,58.34,58.36,38600.0,33.7756,33.7813,33.764,33.7756,38600.0
2006-05-05 15:40:00,58.36,58.36,58.31,58.31,49700.0,33.7756,33.7756,33.7466,33.7466,49700.0
2006-05-05 15:45:00,58.31,58.35,58.29,58.34,64000.0,33.7466,33.7698,33.735,33.764,64000.0
2006-05-05 15:50:00,58.33,58.35,58.31,58.32,41200.0,33.7582,33.7698,33.7466,33.7524,41200.0
2006-05-05 15:55:00,58.32,58.35,58.3,58.34,70700.0,33.7524,33.7698,33.7408,33.764,70700.0
2006-05-08 09:30:00,57.78,57.99,57.25,57.93,171600.0,33.4399,33.5614,33.1331,33.5267,171600.0
2006-05-08 09:35:00,57.94,58.09,57.82,58.07,100400.0,33.5325,33.6193,33.463,33.6077,100400.0
2006-05-08 09:40:00,58.05,58.25,57.99,58.0,101900.0,33.5961,33.7119,33.5614,33.5672,101900.0
2006-05-08 09:45:00,57.98,58.16,57.98,58.11,55400.0,33.5556,33.6598,33.5556,33.6309,55400.0
2006-05-08 09:50:00,58.11,58.11,57.97,58.0,68000.0,33.6309,33.6309,33.5498,33.5672,68000.0
2006-05-08 09:55:00,58.0,58.08,57.98,58.0,66600.0,33.5672,33.6135,33.5556,33.5672,66600.0
2006-05-08 10:00:00,58.01,58.02,57.83,57.83,52700.0,33.573,33.5788,33.4688,33.4688,52700.0
2006-05-08 10:05:00,57.83,57.9,57.8,57.87,40800.0,33.4688,33.5093,33.4515,33.492,40800.0
2006-05-08 10:10:00,57.86,57.89,57.81,57.83,17200.0,33.4862,33.5035,33.4572,33.4688,17200.0
2006-05-08 10:15:00,57.84,58.0,57.8,57.96,29300.0,33.4746,33.5672,33.4515,33.5441,29300.0
2006-05-08 10:20:00,57.95,58.01,57.91,57.98,42800.0,33.5383,33.573,33.5151,33.5556,42800.0
2006-05-08 10:25:00,57.98,58.11,57.96,58.09,27800.0,33.5556,33.6309,33.5441,33.6193,27800.0
2006-05-08 10:30:00,58.08,58.09,58.02,58.04,15800.0,33.6135,33.6193,33.5788,33.5904,15800.0
2006-05-08 10:35:00,58.05,58.08,58.03,58.05,19200.0,33.5961,33.6135,33.5846,33.5961,19200.0
2006-05-08 10:40:00,58.04,58.07,58.04,58.04,38400.0,33.5904,33.6077,33.5904,33.5904,38400.0
2006-05-08 10:45:00,58.03,58.07,58.03,58.06,35300.0,33.5846,33.6077,33.5846,33.6019,35300.0
2006-05-08 10:50:00,58.05,58.06,58.0,58.0,31500.0,33.5961,33.6019,33.5672,33.5672,31500.0
2006-05-08 10:55:00,58.0,58.04,58.0,58.01,45700.0,33.5672,33.5904,33.5672,33.573,45700.0
2006-05-08 11:00:00,58.0,58.01,57.94,58.01,53900.0,33.5672,33.573,33.5325,33.573,53900.0
2006-05-08 11:05:00,58.01,58.05,58.0,58.02,41500.0,33.573,33.5961,33.5672,33.5788,41500.0
2006-05-08 11:10:00,58.01,58.04,57.99,58.0,40700.0,33.573,33.5904,33.5614,33.5672,40700.0
2006-05-08 11:15:00,57.99,58.0,57.92,57.95,25100.0,33.5614,33.5672,33.5209,33.5383,25100.0
2006-05-08 11:20:00,57.94,57.94,57.81,57.83,19600.0,33.5325,33.5325,33.4572,33.4688,19600.0
2006-05-08 11:25:00,57.81,57.84,57.81,57.82,8000.0,33.4572,33.4746,33.4572,33.463,8000.0
2006-05-08 11:30:00,57.82,57.83,57.78,57.81,17000.0,33.463,33.4688,33.4399,33.4572,17000.0
2006-05-08 11:35:00,57.81,57.81,57.75,57.79,29900.0,33.4572,33.4572,33.4225,33.4457,29900.0
2006-05-08 11:40:00,57.77,57.78,57.7,57.72,13000.0,33.4341,33.4399,33.3936,33.4052,13000.0
2006-05-08 11:45:00,57.71,57.71,57.67,57.7,16200.0,33.3994,33.3994,33.3762,33.3936,16200.0
2006-05-08 11:50:00,57.69,57.69,57.62,57.65,17900.0,33.3878,33.3878,33.3473,33.3646,17900.0
2006-05-08 11:55:00,57.64,57.65,57.6,57.6,22900.0,33.3589,33.3646,33.3357,33.3357,22900.0
2006-05-08 12:00:00,57.6,57.69,57.6,57.69,23000.0,33.3357,33.3878,33.3357,33.3878,23000.0
2006-05-08 12:05:00,57.69,57.73,57.66,57.73,18100.0,33.3878,33.4109,33.3704,33.4109,18100.0
2006-05-08 12:10:00,57.73,57.81,57.72,57.81,39100.0,33.4109,33.4572,33.4052,33.4572,39100.0
2006-05-08 12:15:00,57.8,57.81,57.79,57.8,20400.0,33.4515,33.4572,33.4457,33.4515,20400.0
2006-05-08 12:20:00,57.79,57.86,57.79,57.86,38000.0,33.4457,33.4862,33.4457,33.4862,38000.0
2006-05-08 12:25:00,57.85,57.91,57.85,57.89,27100.0,33.4804,33.5151,33.4804,33.5035,27100.0
2006-05-08 12:30:00,57.87,57.88,57.83,57.83,14200.0,33.492,33.4978,33.4688,33.4688,14200.0
2006-05-08 12:35:00,57.84,57.84,57.73,57.73,22600.0,33.4746,33.4746,33.4109,33.4109,22600.0
2006-05-08 12:40:00,57.75,57.75,57.64,57.66,23500.0,33.4225,33.4225,33.3589,33.3704,23500.0
2006-05-08 12:45:00,57.65,57.7,57.62,57.68,23700.0,33.3646,33.3936,33.3473,33.382,23700.0
2006-05-08 12:50:00,57.68,57.7,57.66,57.68,5100.0,33.382,33.3936,33.3704,33.382,5100.0
2006-05-08 12:55:00,57.67,57.69,57.64,57.66,16700.0,33.3762,33.3878,33.3589,33.3704,16700.0
2006-05-08 13:00:00,57.65,57.65,57.57,57.63,36600.0,33.3646,33.3646,33.3183,33.3531,36600.0
2006-05-08 13:05:00,57.62,57.68,57.61,57.68,13300.0,33.3473,33.382,33.3415,33.382,13300.0
2006-05-08 13:10:00,57.69,57.71,57.67,57.69,16600.0,33.3878,33.3994,33.3762,33.3878,16600.0
2006-05-08 13:15:00,57.69,57.72,57.69,57.71,15600.0,33.3878,33.4052,33.3878,33.3994,15600.0
2006-05-08 13:20:00,57.7,57.73,57.7,57.73,9000.0,33.3936,33.4109,33.3936,33.4109,9000.0
2006-05-08 13:25:00,57.72,57.73,57.67,57.68,23000.0,33.4052,33.4109,33.3762,33.382,23000.0
2006-05-08 13:30:00,57.67,57.7,57.67,57.7,16400.0,33.3762,33.3936,33.3762,33.3936,16400.0
2006-05-08 13:35:00,57.7,57.71,57.69,57.71,9500.0,33.3936,33.3994,33.3878,33.3994,9500.0
2006-05-08 13:40:00,57.7,57.72,57.67,57.7,28800.0,33.3936,33.4052,33.3762,33.3936,28800.0
2006-05-08 13:45:00,57.69,57.69,57.67,57.68,5800.0,33.3878,33.3878,33.3762,33.382,5800.0
2006-05-08 13:50:00,57.67,57.68,57.66,57.66,15800.0,33.3762,33.382,33.3704,33.3704,15800.0
2006-05-08 13:55:00,57.65,57.66,57.63,57.63,10200.0,33.3646,33.3704,33.3531,33.3531,10200.0
2006-05-08 14:00:00,57.63,57.67,57.62,57.67,37200.0,33.3531,33.3762,33.3473,33.3762,37200.0
2006-05-08 14:05:00,57.66,57.67,57.6,57.6,28000.0,33.3704,33.3762,33.3357,33.3357,28000.0
2006-05-08 14:10:00,57.6,57.61,57.58,57.59,12500.0,33.3357,33.3415,33.3241,33.3299,12500.0
2006-05-08 14:15:00,57.58,57.62,57.58,57.62,36600.0,33.3241,33.3473,33.3241,33.3473,36600.0
2006-05-08 14:20:00,57.61,57.62,57.61,57.62,23400.0,33.3415,33.3473,33.3415,33.3473,23400.0
2006-05-08 14:25:00,57.62,57.64,57.6,57.63,28800.0,33.3473,33.3589,33.3357,33.3531,28800.0
2006-05-08 14:30:00,57.62,57.65,57.61,57.63,23200.0,33.3473,33.3646,33.3415,33.3531,23200.0
2006-05-08 14:35:00,57.62,57.65,57.62,57.65,25100.0,33.3473,33.3646,33.3473,33.3646,25100.0
2006-05-08 14:40:00,57.63,57.66,57.62,57.65,25200.0,33.3531,33.3704,33.3473,33.3646,25200.0
2006-05-08 14:45:00,57.64,57.65,57.62,57.63,32500.0,33.3589,33.3646,33.3473,33.3531,32500.0
2006-05-08 14:50:00,57.63,57.65,57.62,57.65,21600.0,33.3531,33.3646,33.3473,33.3646,21600.0
2006-05-08 14:55:00,57.64,57.77,57.64,57.74,29200.0,33.3589,33.4341,33.3589,33.4167,29200.0
2006-05-08 15:00:00,57.76,57.77,57.74,57.75,29900.0,33.4283,33.4341,33.4167,33.4225,29900.0
2006-05-08 15:05:00,57.76,57.76,57.73,57.73,37200.0,33.4283,33.4283,33.4109,33.4109,37200.0
2006-05-08 15:10:00,57.73,57.74,57.63,57.63,104300.0,33.4109,33.4167,33.3531,33.3531,104300.0
2006-05-08 15:15:00,57.62,57.66,57.53,57.54,72200.0,33.3473,33.3704,33.2952,33.301,72200.0
2006-05-08 15:20:00,57.53,57.6,57.53,57.58,81600.0,33.2952,33.3357,33.2952,33.3241,81600.0
2006-05-08 15:25:00,57.59,57.59,57.55,57.56,42300.0,33.3299,33.3299,33.3068,33.3126,42300.0
2006-05-08 15:30:00,57.56,57.57,57.54,57.56,70200.0,33.3126,33.3183,33.301,33.3126,70200.0
2006-05-08 15:35:00,57.55,57.56,57.52,57.53,39800.0,33.3068,33.3126,33.2894,33.2952,39800.0
2006-05-08 15:40:00,57.52,57.54,57.5,57.52,46300.0,33.2894,33.301,33.2778,33.2894,46300.0
2006-05-08 15:45:00,57.5,57.55,57.5,57.52,50200.0,33.2778,33.3068,33.2778,33.2894,50200.0
2006-05-08 15:50:00,57.51,57.6,57.51,57.58,44600.0,33.2836,33.3357,33.2836,33.3241,44600.0
2006-05-08 15:55:00,57.57,57.65,57.56,57.58,52300.0,33.3183,33.3646,33.3126,33.3241,52300.0
2006-05-09 09:30:00,57.25,57.35,56.99,57.01,69000.0,33.1331,33.191,32.9827,32.9943,69000.0
2006-05-09 09:35:00,57.01,57.2,56.91,57.15,136900.0,32.9943,33.1042,32.9364,33.0753,136900.0
2006-05-09 09:40:00,57.15,57.18,56.95,56.98,54700.0,33.0753,33.0926,32.9595,32.9769,54700.0
2006-05-09 09:45:00,56.95,56.95,56.82,56.9,64400.0,32.9595,32.9595,32.8843,32.9306,64400.0
2006-05-09 09:50:00,56.9,56.9,56.67,56.69,93400.0,32.9306,32.9306,32.7975,32.8091,93400.0
2006-05-09 09:55:00,56.67,56.7,56.62,56.63,97100.0,32.7975,32.8148,32.7685,32.7743,97100.0
2006-05-09 10:00:00,56.64,56.64,56.45,56.5,194100.0,32.7801,32.7801,32.6702,32.6991,194100.0
2006-05-09 10:05:00,56.48,56.55,56.48,56.5,80500.0,32.6875,32.728,32.6875,32.6991,80500.0
2006-05-09 10:10:00,56.5,56.51,56.41,56.44,92600.0,32.6991,32.7049,32.647,32.6644,92600.0
2006-05-09 10:15:00,56.45,56.48,56.43,56.47,66300.0,32.6702,32.6875,32.6586,32.6817,66300.0
2006-05-09 10:20:00,56.48,57.5,56.43,56.43,64900.0,32.6875,33.2778,32.6586,32.6586,64900.0
2006-05-09 10:25:00,56.47,56.47,56.45,56.46,16900.0,32.6817,32.6817,32.6702,32.6759,16900.0
2006-05-09 10:30:00,56.46,56.48,56.42,56.42,37200.0,32.6759,32.6875,32.6528,32.6528,37200.0
2006-05-09 10:35:00,56.42,56.43,56.2,56.23,95000.0,32.6528,32.6586,32.5255,32.5428,95000.0
2006-05-09 10:40:00,56.2,56.24,55.5,55.74,275300.0,32.5255,32.5486,32.1203,32.2592,275300.0
2006-05-09 10:45:00,55.75,56.05,55.5,55.89,249600.0,32.265,32.4387,32.1203,32.3461,249600.0
2006-05-09 10:50:00,55.89,55.96,55.86,55.95,115600.0,32.3461,32.3866,32.3287,32.3808,115600.0
2006-05-09 10:55:00,55.95,56.01,55.95,56.0,84200.0,32.3808,32.4155,32.3808,32.4097,84200.0
2006-05-09 11:00:00,56.0,56.19,56.0,56.15,98200.0,32.4097,32.5197,32.4097,32.4965,98200.0
2006-05-09 11:05:00,56.18,56.23,56.18,56.2,53200.0,32.5139,32.5428,32.5139,32.5255,53200.0
2006-05-09 11:10:00,56.22,56.38,56.21,56.37,49400.0,32.537,32.6296,32.5313,32.6239,49400.0
2006-05-09 11:15:00,56.38,56.57,56.37,56.57,68600.0,32.6296,32.7396,32.6239,32.7396,68600.0
2006-05-09 11:20:00,56.56,56.73,56.54,56.73,89400.0,32.7338,32.8322,32.7222,32.8322,89400.0
2006-05-09 11:25:00,56.73,56.81,56.62,56.65,61200.0,32.8322,32.8785,32.7685,32.7859,61200.0
2006-05-09 11:30:00,56.66,56.77,56.64,56.75,44700.0,32.7917,32.8554,32.7801,32.8438,44700.0
2006-05-09 11:35:00,56.75,56.82,56.6,56.62,66400.0,32.8438,32.8843,32.757,32.7685,66400.0
2006-05-09 11:40:00,56.62,56.74,56.59,56.7,33900.0,32.7685,32.838,32.7512,32.8148,33900.0
2006-05-09 11:45:00,56.69,56.7,56.6,56.63,19600.0,32.8091,32.8148,32.757,32.7743,19600.0
2006-05-09 11:50:00,56.6,56.66,56.59,56.62,124500.0,32.757,32.7917,32.7512,32.7685,124500.0
2006-05-09 11:55:00,56.63,56.7,56.55,56.55,24000.0,32.7743,32.8148,32.728,32.728,24000.0
2006-05-09 12:00:00,56.53,56.61,56.53,56.61,11400.0,32.7165,32.7628,32.7165,32.7628,11400.0
2006-05-09 12:05:00,56.61,56.65,56.61,56.64,36100.0,32.7628,32.7859,32.7628,32.7801,36100.0
2006-05-09 12:10:00,56.65,56.75,56.62,56.7,44100.0,32.7859,32.8438,32.7685,32.8148,44100.0
2006-05-09 12:15:00,56.7,56.76,56.65,56.75,159300.0,32.8148,32.8496,32.7859,32.8438,159300.0
2006-05-09 12:20:00,56.75,56.75,56.68,56.69,58100.0,32.8438,32.8438,32.8033,32.8091,58100.0
2006-05-09 12:25:00,56.69,56.69,56.67,56.67,23200.0,32.8091,32.8091,32.7975,32.7975,23200.0
2006-05-09 12:30:00,56.66,56.68,56.66,56.66,16100.0,32.7917,32.8033,32.7917,32.7917,16100.0
2006-05-09 12:35:00,56.66,56.67,56.58,56.6,39700.0,32.7917,32.7975,32.7454,32.757,39700.0
2006-05-09 12:40:00,56.61,56.61,56.6,56.6,39300.0,32.7628,32.7628,32.757,32.757,39300.0
2006-05-09 12:45:00,56.61,56.62,56.58,56.6,103400.0,32.7628,32.7685,32.7454,32.757,103400.0
2006-05-09 12:50:00,56.6,56.62,56.59,56.6,34900.0,32.757,32.7685,32.7512,32.757,34900.0
2006-05-09 12:55:00,56.6,56.62,56.59,56.61,7000.0,32.757,32.7685,32.7512,32.7628,7000.0
2006-05-09 13:00:00,56.62,56.65,56.62,56.65,42700.0,32.7685,32.7859,32.7685,32.7859,42700.0
2006-05-09 13:05:00,56.66,56.67,56.61,56.65,78000.0,32.7917,32.7975,32.7628,32.7859,78000.0
2006-05-09 13:10:00,56.65,56.68,56.64,56.68,15000.0,32.7859,32.8033,32.7801,32.8033,15000.0
2006-05-09 13:15:00,56.67,56.68,56.6,56.63,43000.0,32.7975,32.8033,32.757,32.7743,43000.0
2006-05-09 13:20:00,56.63,56.68,56.63,56.64,9400.0,32.7743,32.8033,32.7743,32.7801,9400.0
2006-05-09 13:25:00,56.66,56.66,56.64,56.65,1600.0,32.7917,32.7917,32.7801,32.7859,1600.0
2006-05-09 13:30:00,56.65,56.7,56.64,56.68,27600.0,32.7859,32.8148,32.7801,32.8033,27600.0
2006-05-09 13:35:00,56.69,56.69,56.66,56.68,11400.0,32.8091,32.8091,32.7917,32.8033,11400.0
2006-05-09 13:40:00,56.68,56.69,56.58,56.58,82800.0,32.8033,32.8091,32.7454,32.7454,82800.0
2006-05-09 13:45:00,56.57,56.64,56.57,56.61,19700.0,32.7396,32.7801,32.7396,32.7628,19700.0
2006-05-09 13:50:00,56.62,56.64,56.6,56.64,25200.0,32.7685,32.7801,32.757,32.7801,25200.0
2006-05-09 13:55:00,56.63,56.64,56.6,56.6,20200.0,32.7743,32.7801,32.757,32.757,20200.0
2006-05-09 14:00:00,56.6,56.61,56.57,56.61,15000.0,32.757,32.7628,32.7396,32.7628,15000.0
2006-05-09 14:05:00,56.6,56.6,56.57,56.59,5800.0,32.757,32.757,32.7396,32.7512,5800.0
2006-05-09 14:10:00,56.58,56.61,56.56,56.58,10800.0,32.7454,32.7628,32.7338,32.7454,10800.0
2006-05-09 14:15:00,56.57,56.58,56.54,56.56,7300.0,32.7396,32.7454,32.7222,32.7338,7300.0
2006-05-09 14:20:00,56.56,56.58,56.55,56.57,6200.0,32.7338,32.7454,32.728,32.7396,6200.0
2006-05-09 14:25:00,56.57,56.58,56.57,56.57,11100.0,32.7396,32.7454,32.7396,32.7396,11100.0
2006-05-09 14:30:00,56.58,56.59,56.54,56.59,15300.0,32.7454,32.7512,32.7222,32.7512,15300.0
2006-05-09 14:35:00,56.58,56.59,56.58,56.59,20700.0,32.7454,32.7512,32.7454,32.7512,20700.0
2006-05-09 14:40:00,56.59,56.59,56.55,56.55,14500.0,32.7512,32.7512,32.728,32.728,14500.0
2006-05-09 14:45:00,56.56,56.59,56.56,56.59,30100.0,32.7338,32.7512,32.7338,32.7512,30100.0
2006-05-09 14:50:00,56.59,56.61,56.58,56.61,25900.0,32.7512,32.7628,32.7454,32.7628,25900.0
2006-05-09 14:55:00,56.61,56.65,56.6,56.6,56100.0,32.7628,32.7859,32.757,32.757,56100.0
2006-05-09 15:00:00,56.6,56.61,56.55,56.59,16800.0,32.757,32.7628,32.728,32.7512,16800.0
2006-05-09 15:05:00,56.59,56.6,56.55,56.6,21800.0,32.7512,32.757,32.728,32.757,21800.0
2006-05-09 15:10:00,56.6,56.63,56.59,56.61,56800.0,32.757,32.7743,32.7512,32.7628,56800.0
2006-05-09 15:15:00,56.63,56.65,56.62,56.63,11800.0,32.7743,32.7859,32.7685,32.7743,11800.0
2006-05-09 15:20:00,56.62,56.65,56.6,56.65,22100.0,32.7685,32.7859,32.757,32.7859,22100.0
2006-05-09 15:25:00,56.64,56.65,56.6,56.61,25400.0,32.7801,32.7859,32.757,32.7628,25400.0
2006-05-09 15:30:00,56.61,56.65,56.6,56.64,33500.0,32.7628,32.7859,32.757,32.7801,33500.0
2006-05-09 15:35:00,56.64,56.67,56.64,56.65,32500.0,32.7801,32.7975,32.7801,32.7859,32500.0
2006-05-09 15:40:00,56.66,56.7,56.65,56.66,46100.0,32.7917,32.8148,32.7859,32.7917,46100.0
2006-05-09 15:45:00,56.66,56.69,56.65,56.67,77700.0,32.7917,32.8091,32.7859,32.7975,77700.0
2006-05-09 15:50:00,56.66,56.68,56.55,56.55,36800.0,32.7917,32.8033,32.728,32.728,36800.0
2006-05-09 15:55:00,56.55,56.58,56.5,56.54,109600.0,32.728,32.7454,32.6991,32.7222,109600.0
2006-05-10 09:30:00,56.57,56.57,56.03,56.23,56000.0,32.7396,32.7396,32.4271,32.5428,56000.0
2006-05-10 09:35:00,56.18,56.39,56.18,56.39,61100.0,32.5139,32.6354,32.5139,32.6354,61100.0
2006-05-10 09:40:00,56.42,56.49,56.34,56.45,32300.0,32.6528,32.6933,32.6065,32.6702,32300.0
2006-05-10 09:45:00,56.48,56.56,56.46,56.46,30100.0,32.6875,32.7338,32.6759,32.6759,30100.0
2006-05-10 09:50:00,56.45,56.55,56.4,56.5,34300.0,32.6702,32.728,32.6412,32.6991,34300.0
2006-05-10 09:55:00,56.49,56.66,56.47,56.47,72500.0,32.6933,32.7917,32.6817,32.6817,72500.0
2006-05-10 10:00:00,56.47,56.48,56.27,56.33,26900.0,32.6817,32.6875,32.566,32.6007,26900.0
2006-05-10 10:05:00,56.33,56.34,56.26,56.28,22200.0,32.6007,32.6065,32.5602,32.5718,22200.0
2006-05-10 10:10:00,56.27,56.3,56.23,56.25,26900.0,32.566,32.5833,32.5428,32.5544,26900.0
2006-05-10 10:15:00,56.27,56.28,56.15,56.19,36700.0,32.566,32.5718,32.4965,32.5197,36700.0
2006-05-10 10:20:00,56.2,56.25,56.18,56.19,15800.0,32.5255,32.5544,32.5139,32.5197,15800.0
2006-05-10 10:25:00,56.19,56.2,56.13,56.13,14300.0,32.5197,32.5255,32.485,32.485,14300.0
2006-05-10 10:30:00,56.15,56.3,56.15,56.25,141600.0,32.4965,32.5833,32.4965,32.5544,141600.0
2006-05-10 10:35:00,56.25,56.33,56.23,56.32,69500.0,32.5544,32.6007,32.5428,32.5949,69500.0
2006-05-10 10:40:00,56.31,56.37,56.31,56.34,34300.0,32.5891,32.6239,32.5891,32.6065,34300.0
2006-05-10 10:45:00,56.34,56.39,56.31,56.39,26300.0,32.6065,32.6354,32.5891,32.6354,26300.0
2006-05-10 10:50:00,56.38,56.43,56.35,56.43,16700.0,32.6296,32.6586,32.6123,32.6586,16700.0
2006-05-10 10:55:00,56.41,56.42,56.31,56.34,22600.0,32.647,32.6528,32.5891,32.6065,22600.0
2006-05-10 11:00:00,56.33,56.33,56.24,56.28,36800.0,32.6007,32.6007,32.5486,32.5718,36800.0
2006-05-10 11:05:00,56.27,56.31,56.27,56.31,15000.0,32.566,32.5891,32.566,32.5891,15000.0
2006-05-10 11:10:00,56.3,56.33,56.29,56.31,22700.0,32.5833,32.6007,32.5776,32.5891,22700.0
2006-05-10 11:15:00,56.3,56.33,56.28,56.33,10500.0,32.5833,32.6007,32.5718,32.6007,10500.0
2006-05-10 11:20:00,56.33,56.33,56.26,56.29,11600.0,32.6007,32.6007,32.5602,32.5776,11600.0
2006-05-10 11:25:00,56.29,56.29,56.17,56.17,21400.0,32.5776,32.5776,32.5081,32.5081,21400.0
2006-05-10 11:30:00,56.17,56.26,56.16,56.2,51900.0,32.5081,32.5602,32.5023,32.5255,51900.0
2006-05-10 11:35:00,56.2,56.25,56.2,56.25,58300.0,32.5255,32.5544,32.5255,32.5544,58300.0
2006-05-10 11:40:00,56.24,56.25,56.23,56.24,5700.0,32.5486,32.5544,32.5428,32.5486,5700.0
2006-05-10 11:45:00,56.24,56.25,56.14,56.15,14300.0,32.5486,32.5544,32.4907,32.4965,14300.0
2006-05-10 11:50:00,56.17,56.18,56.09,56.13,51300.0,32.5081,32.5139,32.4618,32.485,51300.0
2006-05-10 11:55:00,56.14,56.16,56.12,56.15,36800.0,32.4907,32.5023,32.4792,32.4965,36800.0
2006-05-10 12:00:00,56.16,56.21,56.15,56.19,10200.0,32.5023,32.5313,32.4965,32.5197,10200.0
2006-05-10 12:05:00,56.21,56.21,56.16,56.21,7600.0,32.5313,32.5313,32.5023,32.5313,7600.0
2006-05-10 12:10:00,56.18,56.22,56.18,56.2,5200.0,32.5139,32.537,32.5139,32.5255,5200.0
2006-05-10 12:15:00,56.2,56.2,56.17,56.19,7600.0,32.5255,32.5255,32.5081,32.5197,7600.0
2006-05-10 12:20:00,56.19,56.24,56.18,56.23,18500.0,32.5197,32.5486,32.5139,32.5428,18500.0
2006-05-10 12:25:00,56.23,56.25,56.2,56.25,36500.0,32.5428,32.5544,32.5255,32.5544,36500.0
2006-05-10 12:30:00,56.25,56.27,56.2,56.24,14900.0,32.5544,32.566,32.5255,32.5486,14900.0
2006-05-10 12:35:00,56.24,56.3,56.24,56.29,12700.0,32.5486,32.5833,32.5486,32.5776,12700.0
2006-05-10 12:40:00,56.29,56.3,56.26,56.26,49300.0,32.5776,32.5833,32.5602,32.5602,49300.0
2006-05-10 12:45:00,56.29,56.34,56.26,56.34,14000.0,32.5776,32.6065,32.5602,32.6065,14000.0
2006-05-10 12:50:00,56.33,56.35,56.31,56.31,13600.0,32.6007,32.6123,32.5891,32.5891,13600.0
2006-05-10 12:55:00,56.31,56.31,56.26,56.28,15600.0,32.5891,32.5891,32.5602,32.5718,15600.0
2006-05-10 13:00:00,56.27,56.3,56.24,56.25,74600.0,32.566,32.5833,32.5486,32.5544,74600.0
2006-05-10 13:05:00,56.24,56.25,56.19,56.23,6400.0,32.5486,32.5544,32.5197,32.5428,6400.0
2006-05-10 13:10:00,56.23,56.28,56.23,56.25,7100.0,32.5428,32.5718,32.5428,32.5544,7100.0
2006-05-10 13:15:00,56.26,56.32,56.26,56.3,8900.0,32.5602,32.5949,32.5602,32.5833,8900.0
2006-05-10 13:20:00,56.32,56.33,56.27,56.29,43200.0,32.5949,32.6007,32.566,32.5776,43200.0
2006-05-10 13:25:00,56.29,56.35,56.29,56.32,70800.0,32.5776,32.6123,32.5776,32.5949,70800.0
2006-05-10 13:30:00,56.32,56.32,56.25,56.3,13600.0,32.5949,32.5949,32.5544,32.5833,13600.0
2006-05-10 13:35:00,56.29,56.31,56.27,56.29,7500.0,32.5776,32.5891,32.566,32.5776,7500.0
2006-05-10 13:40:00,56.33,56.33,56.28,56.28,21500.0,32.6007,32.6007,32.5718,32.5718,21500.0
2006-05-10 13:45:00,56.3,56.31,56.25,56.25,258600.0,32.5833,32.5891,32.5544,32.5544,258600.0
2006-05-10 13:50:00,56.27,56.27,56.24,56.26,5500.0,32.566,32.566,32.5486,32.5602,5500.0
2006-05-10 13:55:00,56.25,56.25,56.21,56.22,194100.0,32.5544,32.5544,32.5313,32.537,194100.0
2006-05-10 14:00:00,56.21,56.25,56.15,56.16,20800.0,32.5313,32.5544,32.4965,32.5023,20800.0
2006-05-10 14:05:00,56.15,56.18,56.15,56.17,22600.0,32.4965,32.5139,32.4965,32.5081,22600.0
2006-05-10 14:10:00,56.15,56.15,56.06,56.07,13900.0,32.4965,32.4965,32.4444,32.4502,13900.0
2006-05-10 14:15:00,56.07,56.11,55.89,55.99,125700.0,32.4502,32.4734,32.3461,32.4039,125700.0
2006-05-10 14:20:00,55.98,56.07,55.87,55.98,61500.0,32.3981,32.4502,32.3345,32.3981,61500.0
2006-05-10 14:25:00,55.99,56.03,55.86,55.9,61000.0,32.4039,32.4271,32.3287,32.3518,61000.0
2006-05-10 14:30:00,55.92,55.93,55.72,55.8,60900.0,32.3634,32.3692,32.2477,32.294,60900.0
2006-05-10 14:35:00,55.81,55.84,55.73,55.83,49800.0,32.2998,32.3171,32.2535,32.3113,49800.0
2006-05-10 14:40:00,55.83,56.04,55.75,56.03,54700.0,32.3113,32.4329,32.265,32.4271,54700.0
2006-05-10 14:45:00,56.01,56.11,55.95,55.98,86900.0,32.4155,32.4734,32.3808,32.3981,86900.0
2006-05-10 14:50:00,55.98,56.0,55.9,55.98,28200.0,32.3981,32.4097,32.3518,32.3981,28200.0
2006-05-10 14:55:00,55.98,55.99,55.95,55.98,24600.0,32.3981,32.4039,32.3808,32.3981,24600.0
2006-05-10 15:00:00,55.99,55.99,55.85,55.86,56200.0,32.4039,32.4039,32.3229,32.3287,56200.0
2006-05-10 15:05:00,55.87,55.99,55.87,55.92,23200.0,32.3345,32.4039,32.3345,32.3634,23200.0
2006-05-10 15:10:00,55.92,55.92,55.84,55.84,22800.0,32.3634,32.3634,32.3171,32.3171,22800.0
2006-05-10 15:15:00,55.84,55.94,55.84,55.9,30200.0,32.3171,32.375,32.3171,32.3518,30200.0
2006-05-10 15:20:00,55.9,55.9,55.85,55.86,48300.0,32.3518,32.3518,32.3229,32.3287,48300.0
2006-05-10 15:25:00,55.85,55.88,55.75,55.77,23400.0,32.3229,32.3403,32.265,32.2766,23400.0
2006-05-10 15:30:00,55.78,55.81,55.71,55.75,71300.0,32.2824,32.2998,32.2419,32.265,71300.0
2006-05-10 15:35:00,55.74,55.8,55.74,55.8,38300.0,32.2592,32.294,32.2592,32.294,38300.0
2006-05-10 15:40:00,55.77,55.8,55.69,55.75,64100.0,32.2766,32.294,32.2303,32.265,64100.0
2006-05-10 15:45:00,55.74,55.75,55.66,55.67,50000.0,32.2592,32.265,32.2129,32.2187,50000.0
2006-05-10 15:50:00,55.67,55.75,55.64,55.7,89900.0,32.2187,32.265,32.2014,32.2361,89900.0
2006-05-10 15:55:00,55.7,55.77,55.69,55.72,84200.0,32.2361,32.2766,32.2303,32.2477,84200.0
2006-05-11 09:30:00,55.76,56.04,55.65,55.8,75400.0,32.2708,32.4329,32.2072,32.294,75400.0
2006-05-11 09:35:00,55.8,55.8,55.65,55.7,18000.0,32.294,32.294,32.2072,32.2361,18000.0
2006-05-11 09:40:00,55.71,55.72,55.6,55.6,25700.0,32.2419,32.2477,32.1782,32.1782,25700.0
2006-05-11 09:45:00,55.61,55.63,55.2,55.21,85500.0,32.184,32.1956,31.9467,31.9525,85500.0
2006-05-11 09:50:00,55.21,55.21,55.01,55.15,99000.0,31.9525,31.9525,31.8368,31.9178,99000.0
2006-05-11 09:55:00,55.13,55.14,54.83,54.99,135200.0,31.9062,31.912,31.7326,31.8252,135200.0
2006-05-11 10:00:00,55.0,55.1,54.93,55.0,82300.0,31.831,31.8888,31.7905,31.831,82300.0
2006-05-11 10:05:00,55.01,55.32,54.99,55.32,213000.0,31.8368,32.0162,31.8252,32.0162,213000.0
2006-05-11 10:10:00,55.17,55.39,55.17,55.32,73500.0,31.9294,32.0567,31.9294,32.0162,73500.0
2006-05-11 10:15:00,55.3,55.36,55.26,55.31,61600.0,32.0046,32.0393,31.9814,32.0104,61600.0
2006-05-11 10:20:00,55.31,55.36,55.25,55.34,261700.0,32.0104,32.0393,31.9757,32.0277,261700.0
2006-05-11 10:25:00,55.34,55.34,55.23,55.26,37700.0,32.0277,32.0277,31.9641,31.9814,37700.0
2006-05-11 10:30:00,55.26,55.3,55.23,55.3,43500.0,31.9814,32.0046,31.9641,32.0046,43500.0
2006-05-11 10:35:00,55.3,55.32,55.06,55.09,63900.0,32.0046,32.0162,31.8657,31.8831,63900.0
2006-05-11 10:40:00,55.09,55.1,54.87,54.88,59000.0,31.8831,31.8888,31.7557,31.7615,59000.0
2006-05-11 10:45:00,54.88,54.96,54.84,54.88,49000.0,31.7615,31.8078,31.7384,31.7615,49000.0
2006-05-11 10:50:00,54.87,55.05,54.86,55.04,53100.0,31.7557,31.8599,31.7499,31.8541,53100.0
2006-05-11 10:55:00,55.04,55.05,55.0,55.04,36100.0,31.8541,31.8599,31.831,31.8541,36100.0
2006-05-11 11:00:00,55.04,55.12,55.03,55.1,40600.0,31.8541,31.9004,31.8483,31.8888,40600.0
2006-05-11 11:05:00,55.07,55.19,55.07,55.18,31900.0,31.8715,31.9409,31.8715,31.9351,31900.0
2006-05-11 11:10:00,55.18,55.2,55.07,55.07,21800.0,31.9351,31.9467,31.8715,31.8715,21800.0
2006-05-11 11:15:00,55.07,55.1,54.98,55.04,69600.0,31.8715,31.8888,31.8194,31.8541,69600.0
2006-05-11 11:20:00,55.08,55.08,54.96,55.06,49700.0,31.8773,31.8773,31.8078,31.8657,49700.0
2006-05-11 11:25:00,55.01,55.03,54.89,54.89,38400.0,31.8368,31.8483,31.7673,31.7673,38400.0
2006-05-11 11:30:00,54.89,54.9,54.5,54.6,204800.0,31.7673,31.7731,31.5416,31.5995,204800.0
2006-05-11 11:35:00,54.6,54.62,54.5,54.61,98500.0,31.5995,31.6111,31.5416,31.6053,98500.0
2006-05-11 11:40:00,54.6,54.6,54.35,54.51,58100.0,31.5995,31.5995,31.4548,31.5474,58100.0
2006-05-11 11:45:00,54.53,54.61,54.49,54.5,37900.0,31.559,31.6053,31.5358,31.5416,37900.0
2006-05-11 11:50:00,54.51,54.59,54.49,54.59,21400.0,31.5474,31.5937,31.5358,31.5937,21400.0
2006-05-11 11:55:00,54.6,54.66,54.58,54.66,53800.0,31.5995,31.6342,31.5879,31.6342,53800.0
2006-05-11 12:00:00,54.65,54.7,54.63,54.64,13700.0,31.6284,31.6573,31.6168,31.6226,13700.0
2006-05-11 12:05:00,54.65,54.67,54.55,54.59,65400.0,31.6284,31.64,31.5705,31.5937,65400.0
2006-05-11 12:10:00,54.58,54.65,54.57,54.59,28200.0,31.5879,31.6284,31.5821,31.5937,28200.0
2006-05-11 12:15:00,54.59,54.6,54.53,54.54,286000.0,31.5937,31.5995,31.559,31.5648,286000.0
2006-05-11 12:20:00,54.54,54.57,54.53,54.55,38600.0,31.5648,31.5821,31.559,31.5705,38600.0
2006-05-11 12:25:00,54.56,54.56,54.3,54.35,29000.0,31.5763,31.5763,31.4259,31.4548,29000.0
2006-05-11 12:30:00,54.35,54.36,53.8,53.95,180000.0,31.4548,31.4606,31.1365,31.2233,180000.0
2006-05-11 12:35:00,53.96,54.08,53.88,54.0,115600.0,31.2291,31.2985,31.1828,31.2522,115600.0
2006-05-11 12:40:00,54.01,54.08,53.9,53.94,87900.0,31.258,31.2985,31.1944,31.2175,87900.0
2006-05-11 12:45:00,53.95,54.03,53.94,54.03,58900.0,31.2233,31.2696,31.2175,31.2696,58900.0
2006-05-11 12:50:00,54.03,54.05,53.95,54.03,34600.0,31.2696,31.2812,31.2233,31.2696,34600.0
2006-05-11 12:55:00,54.03,54.18,54.02,54.18,28400.0,31.2696,31.3564,31.2638,31.3564,28400.0
2006-05-11 13:00:00,54.19,54.28,54.14,54.23,32900.0,31.3622,31.4143,31.3333,31.3853,32900.0
2006-05-11 13:05:00,54.22,54.22,54.11,54.12,29200.0,31.3796,31.3796,31.3159,31.3217,29200.0
2006-05-11 13:10:00,54.12,54.12,53.99,54.02,28900.0,31.3217,31.3217,31.2464,31.2638,28900.0
2006-05-11 13:15:00,54.02,54.04,53.64,53.71,93600.0,31.2638,31.2754,31.0439,31.0844,93600.0
2006-05-11 13:20:00,53.71,53.86,53.7,53.8,39700.0,31.0844,31.1712,31.0786,31.1365,39700.0
2006-05-11 13:25:00,53.81,53.9,53.77,53.86,33200.0,31.1423,31.1944,31.1191,31.1712,33200.0
2006-05-11 13:30:00,53.85,53.91,53.83,53.87,27200.0,31.1654,31.2001,31.1538,31.177,27200.0
2006-05-11 13:35:00,53.87,53.99,53.86,53.92,29500.0,31.177,31.2464,31.1712,31.2059,29500.0
2006-05-11 13:40:00,53.93,54.03,53.87,54.0,36000.0,31.2117,31.2696,31.177,31.2522,36000.0
2006-05-11 13:45:00,54.0,54.0,53.71,53.82,49400.0,31.2522,31.2522,31.0844,31.1481,49400.0
2006-05-11 13:50:00,53.84,53.84,53.44,53.63,113400.0,31.1596,31.1596,30.9281,31.0381,113400.0
2006-05-11 13:55:00,53.64,53.68,53.6,53.65,41900.0,31.0439,31.067,31.0207,31.0497,41900.0
2006-05-11 14:00:00,53.65,53.71,53.65,53.65,60300.0,31.0497,31.0844,31.0497,31.0497,60300.0
2006-05-11 14:05:00,53.65,53.79,53.61,53.65,78000.0,31.0497,31.1307,31.0265,31.0497,78000.0
2006-05-11 14:10:00,53.64,53.74,53.53,53.72,56600.0,31.0439,31.1018,30.9802,31.0902,56600.0
2006-05-11 14:15:00,53.72,53.74,53.61,53.62,63500.0,31.0902,31.1018,31.0265,31.0323,63500.0
2006-05-11 14:20:00,53.61,53.84,53.61,53.81,102400.0,31.0265,31.1596,31.0265,31.1423,102400.0
2006-05-11 14:25:00,53.81,53.85,53.6,53.74,75700.0,31.1423,31.1654,31.0207,31.1018,75700.0
2006-05-11 14:30:00,53.74,53.8,53.63,53.71,57400.0,31.1018,31.1365,31.0381,31.0844,57400.0
2006-05-11 14:35:00,53.71,53.8,53.7,53.75,34000.0,31.0844,31.1365,31.0786,31.1075,34000.0
2006-05-11 14:40:00,53.74,53.79,53.65,53.65,44300.0,31.1018,31.1307,31.0497,31.0497,44300.0
2006-05-11 14:45:00,53.68,53.76,53.65,53.65,42900.0,31.067,31.1133,31.0497,31.0497,42900.0
2006-05-11 14:50:00,53.66,53.78,53.61,53.77,60900.0,31.0555,31.1249,31.0265,31.1191,60900.0
2006-05-11 14:55:00,53.76,53.81,53.67,53.68,51600.0,31.1133,31.1423,31.0612,31.067,51600.0
2006-05-11 15:00:00,53.67,53.77,53.65,53.67,135700.0,31.0612,31.1191,31.0497,31.0612,135700.0
2006-05-11 15:05:00,53.68,53.77,53.51,53.7,78000.0,31.067,31.1191,30.9686,31.0786,78000.0
2006-05-11 15:10:00,53.69,53.86,53.69,53.79,46200.0,31.0728,31.1712,31.0728,31.1307,46200.0
2006-05-11 15:15:00,53.77,53.8,53.63,53.78,52100.0,31.1191,31.1365,31.0381,31.1249,52100.0
2006-05-11 15:20:00,53.78,53.78,53.61,53.72,83600.0,31.1249,31.1249,31.0265,31.0902,83600.0
2006-05-11 15:25:00,53.72,53.72,53.67,53.69,39000.0,31.0902,31.0902,31.0612,31.0728,39000.0
2006-05-11 15:30:00,53.69,53.77,53.62,53.74,76700.0,31.0728,31.1191,31.0323,31.1018,76700.0
2006-05-11 15:35:00,53.73,53.79,53.69,53.74,83400.0,31.096,31.1307,31.0728,31.1018,83400.0
2006-05-11 15:40:00,53.73,53.81,53.6,53.6,75700.0,31.096,31.1423,31.0207,31.0207,75700.0
2006-05-11 15:45:00,53.61,53.84,53.46,53.78,131700.0,31.0265,31.1596,30.9397,31.1249,131700.0
2006-05-11 15:50:00,53.74,53.81,53.6,53.76,115800.0,31.1018,31.1423,31.0207,31.1133,115800.0
2006-05-11 15:55:00,53.75,53.82,53.74,53.8,101600.0,31.1075,31.1481,31.1018,31.1365,101600.0
2006-05-12 09:30:00,53.84,54.0,53.8,53.97,89600.0,31.1596,31.2522,31.1365,31.2349,89600.0
2006-05-12 09:35:00,53.98,54.0,53.92,53.99,73500.0,31.2407,31.2522,31.2059,31.2464,73500.0
2006-05-12 09:40:00,53.98,54.0,53.85,53.96,62500.0,31.2407,31.2522,31.1654,31.2291,62500.0
2006-05-12 09:45:00,53.96,54.13,53.96,54.08,92000.0,31.2291,31.3275,31.2291,31.2985,92000.0
2006-05-12 09:50:00,54.1,54.1,53.91,53.92,64400.0,31.3101,31.3101,31.2001,31.2059,64400.0
2006-05-12 09:55:00,53.9,54.0,53.87,54.0,59600.0,31.1944,31.2522,31.177,31.2522,59600.0
2006-05-12 10:00:00,54.0,54.0,53.58,53.65,94000.0,31.2522,31.2522,31.0092,31.0497,94000.0
2006-05-12 10:05:00,53.6,53.6,53.4,53.45,58300.0,31.0207,31.0207,30.905,30.9339,58300.0
2006-05-12 10:10:00,53.48,53.58,53.25,53.49,65200.0,30.9513,31.0092,30.8182,30.9571,65200.0
2006-05-12 10:15:00,53.49,53.56,53.29,53.41,59500.0,30.9571,30.9976,30.8413,30.9108,59500.0
2006-05-12 10:20:00,53.41,53.42,53.27,53.28,39200.0,30.9108,30.9166,30.8297,30.8355,39200.0
2006-05-12 10:25:00,53.27,53.35,53.08,53.21,54600.0,30.8297,30.876,30.7198,30.795,54600.0
2006-05-12 10:30:00,53.19,53.28,53.1,53.21,42200.0,30.7834,30.8355,30.7314,30.795,42200.0
2006-05-12 10:35:00,53.23,53.41,53.22,53.4,52600.0,30.8066,30.9108,30.8008,30.905,52600.0
2006-05-12 10:40:00,53.41,53.41,53.12,53.16,23700.0,30.9108,30.9108,30.7429,30.7661,23700.0
2006-05-12 10:45:00,53.15,53.21,53.12,53.16,26200.0,30.7603,30.795,30.7429,30.7661,26200.0
2006-05-12 10:50:00,53.15,53.16,52.8,52.97,119000.0,30.7603,30.7661,30.5577,30.6561,119000.0
2006-05-12 10:55:00,52.94,52.98,52.8,52.94,89700.0,30.6388,30.6619,30.5577,30.6388,89700.0
2006-05-12 11:00:00,52.95,53.0,52.89,53.0,70100.0,30.6445,30.6735,30.6098,30.6735,70100.0
2006-05-12 11:05:00,52.99,53.08,52.94,53.07,34600.0,30.6677,30.7198,30.6388,30.714,34600.0
2006-05-12 11:10:00,53.07,53.09,52.94,53.01,66200.0,30.714,30.7256,30.6388,30.6793,66200.0
2006-05-12 11:15:00,53.01,53.1,52.99,53.04,55700.0,30.6793,30.7314,30.6677,30.6966,55700.0
2006-05-12 11:20:00,53.05,53.23,53.01,53.2,42700.0,30.7024,30.8066,30.6793,30.7892,42700.0
2006-05-12 11:25:00,53.2,53.24,52.99,53.0,48300.0,30.7892,30.8124,30.6677,30.6735,48300.0
2006-05-12 11:30:00,52.97,53.08,52.96,53.03,27800.0,30.6561,30.7198,30.6503,30.6908,27800.0
2006-05-12 11:35:00,53.03,53.05,52.9,52.91,38200.0,30.6908,30.7024,30.6156,30.6214,38200.0
2006-05-12 11:40:00,52.91,52.95,52.87,52.95,35600.0,30.6214,30.6445,30.5982,30.6445,35600.0
2006-05-12 11:45:00,52.95,53.02,52.93,52.93,13800.0,30.6445,30.6851,30.633,30.633,13800.0
2006-05-12 11:50:00,52.95,52.95,52.85,52.89,26100.0,30.6445,30.6445,30.5867,30.6098,26100.0
2006-05-12 11:55:00,52.89,52.92,52.81,52.85,32200.0,30.6098,30.6272,30.5635,30.5867,32200.0
2006-05-12 12:00:00,52.84,52.95,52.84,52.94,41100.0,30.5809,30.6445,30.5809,30.6388,41100.0
2006-05-12 12:05:00,52.94,52.98,52.92,52.97,26400.0,30.6388,30.6619,30.6272,30.6561,26400.0
2006-05-12 12:10:00,52.97,52.99,52.91,52.94,17100.0,30.6561,30.6677,30.6214,30.6388,17100.0
2006-05-12 12:15:00,52.94,52.95,52.91,52.92,11400.0,30.6388,30.6445,30.6214,30.6272,11400.0
2006-05-12 12:20:00,52.92,53.0,52.92,52.98,28500.0,30.6272,30.6735,30.6272,30.6619,28500.0
2006-05-12 12:25:00,52.98,52.99,52.95,52.96,10100.0,30.6619,30.6677,30.6445,30.6503,10100.0
2006-05-12 12:30:00,52.95,52.96,52.8,52.84,30100.0,30.6445,30.6503,30.5577,30.5809,30100.0
2006-05-12 12:35:00,52.82,52.84,52.75,52.75,39700.0,30.5693,30.5809,30.5288,30.5288,39700.0
2006-05-12 12:40:00,52.75,52.88,52.73,52.83,38700.0,30.5288,30.604,30.5172,30.5751,38700.0
2006-05-12 12:45:00,52.83,52.84,52.75,52.78,18400.0,30.5751,30.5809,30.5288,30.5462,18400.0
2006-05-12 12:50:00,52.76,52.8,52.59,52.64,40000.0,30.5346,30.5577,30.4362,30.4651,40000.0
2006-05-12 12:55:00,52.64,52.7,52.6,52.66,40500.0,30.4651,30.4999,30.442,30.4767,40500.0
2006-05-12 13:00:00,52.67,52.7,52.5,52.5,81300.0,30.4825,30.4999,30.3841,30.3841,81300.0
2006-05-12 13:05:00,52.5,52.65,52.45,52.6,45500.0,30.3841,30.4709,30.3552,30.442,45500.0
2006-05-12 13:10:00,52.6,52.7,52.6,52.65,27900.0,30.442,30.4999,30.442,30.4709,27900.0
2006-05-12 13:15:00,52.64,52.64,52.46,52.48,48100.0,30.4651,30.4651,30.361,30.3725,48100.0
2006-05-12 13:20:00,52.49,52.58,52.49,52.55,26000.0,30.3783,30.4304,30.3783,30.413,26000.0
2006-05-12 13:25:00,52.55,52.55,52.46,52.5,66200.0,30.413,30.413,30.361,30.3841,66200.0
2006-05-12 13:30:00,52.49,52.56,52.48,52.56,30200.0,30.3783,30.4188,30.3725,30.4188,30200.0
2006-05-12 13:35:00,52.56,52.56,52.53,52.54,34900.0,30.4188,30.4188,30.4015,30.4073,34900.0
2006-05-12 13:40:00,52.53,52.55,52.5,52.53,50000.0,30.4015,30.413,30.3841,30.4015,50000.0
2006-05-12 13:45:00,52.53,52.54,52.47,52.49,87700.0,30.4015,30.4073,30.3667,30.3783,87700.0
2006-05-12 13:50:00,52.49,52.5,52.48,52.48,16100.0,30.3783,30.3841,30.3725,30.3725,16100.0
2006-05-12 13:55:00,52.48,52.5,52.48,52.49,35100.0,30.3725,30.3841,30.3725,30.3783,35100.0
2006-05-12 14:00:00,52.48,52.48,52.42,52.45,37300.0,30.3725,30.3725,30.3378,30.3552,37300.0
2006-05-12 14:05:00,52.45,52.45,52.4,52.44,103500.0,30.3552,30.3552,30.3262,30.3494,103500.0
2006-05-12 14:10:00,52.44,52.7,52.44,52.7,84400.0,30.3494,30.4999,30.3494,30.4999,84400.0
2006-05-12 14:15:00,52.71,52.75,52.61,52.61,45500.0,30.5056,30.5288,30.4478,30.4478,45500.0
2006-05-12 14:20:00,52.62,52.65,52.62,52.63,25100.0,30.4536,30.4709,30.4536,30.4593,25100.0
2006-05-12 14:25:00,52.63,52.65,52.57,52.61,79100.0,30.4593,30.4709,30.4246,30.4478,79100.0
2006-05-12 14:30:00,52.62,52.66,52.61,52.65,40100.0,30.4536,30.4767,30.4478,30.4709,40100.0
2006-05-12 14:35:00,52.64,52.64,52.58,52.61,29200.0,30.4651,30.4651,30.4304,30.4478,29200.0
2006-05-12 14:40:00,52.63,52.72,52.6,52.71,25800.0,30.4593,30.5114,30.442,30.5056,25800.0
2006-05-12 14:45:00,52.72,52.79,52.68,52.73,71900.0,30.5114,30.5519,30.4883,30.5172,71900.0
2006-05-12 14:50:00,52.72,52.78,52.71,52.71,56600.0,30.5114,30.5462,30.5056,30.5056,56600.0
2006-05-12 14:55:00,52.71,52.71,52.65,52.68,24900.0,30.5056,30.5056,30.4709,30.4883,24900.0
2006-05-12 15:00:00,52.68,52.73,52.66,52.69,81900.0,30.4883,30.5172,30.4767,30.4941,81900.0
2006-05-12 15:05:00,52.7,52.76,52.7,52.75,47100.0,30.4999,30.5346,30.4999,30.5288,47100.0
2006-05-12 15:10:00,52.75,52.76,52.7,52.72,47400.0,30.5288,30.5346,30.4999,30.5114,47400.0
2006-05-12 15:15:00,52.72,52.75,52.71,52.75,41300.0,30.5114,30.5288,30.5056,30.5288,41300.0
2006-05-12 15:20:00,52.75,52.76,52.73,52.75,42500.0,30.5288,30.5346,30.5172,30.5288,42500.0
2006-05-12 15:25:00,52.75,52.75,52.72,52.74,38800.0,30.5288,30.5288,30.5114,30.523,38800.0
2006-05-12 15:30:00,52.74,52.76,52.69,52.69,65800.0,30.523,30.5346,30.4941,30.4941,65800.0
2006-05-12 15:35:00,52.67,52.7,52.65,52.69,59300.0,30.4825,30.4999,30.4709,30.4941,59300.0
2006-05-12 15:40:00,52.69,52.76,52.68,52.72,185200.0,30.4941,30.5346,30.4883,30.5114,185200.0
2006-05-12 15:45:00,52.72,52.72,52.64,52.65,126500.0,30.5114,30.5114,30.4651,30.4709,126500.0
2006-05-12 15:50:00,52.64,52.7,52.63,52.63,114300.0,30.4651,30.4999,30.4593,30.4593,114300.0
2006-05-12 15:55:00,52.64,52.65,52.59,52.59,112600.0,30.4651,30.4709,30.4362,30.4362,112600.0
2006-05-15 09:30:00,52.6,52.6,52.04,52.04,94500.0,30.442,30.442,30.1179,30.1179,94500.0
2006-05-15 09:35:00,52.06,52.19,51.7,52.13,150600.0,30.1295,30.2047,29.9211,30.17,150600.0
2006-05-15 09:40:00,52.17,52.47,52.09,52.29,49200.0,30.1931,30.3667,30.1468,30.2626,49200.0
2006-05-15 09:45:00,52.3,52.52,52.23,52.42,54000.0,30.2684,30.3957,30.2278,30.3378,54000.0
2006-05-15 09:50:00,52.42,52.68,52.33,52.6,69600.0,30.3378,30.4883,30.2857,30.442,69600.0
2006-05-15 09:55:00,52.6,52.68,52.5,52.6,67600.0,30.442,30.4883,30.3841,30.442,67600.0
2006-05-15 10:00:00,52.6,52.63,52.53,52.63,68100.0,30.442,30.4593,30.4015,30.4593,68100.0
2006-05-15 10:05:00,52.65,52.91,52.57,52.9,47200.0,30.4709,30.6214,30.4246,30.6156,47200.0
2006-05-15 10:10:00,52.9,52.93,52.77,52.89,61500.0,30.6156,30.633,30.5404,30.6098,61500.0
2006-05-15 10:15:00,52.9,53.02,52.89,52.98,121100.0,30.6156,30.6851,30.6098,30.6619,121100.0
2006-05-15 10:20:00,52.98,53.04,52.97,52.97,64600.0,30.6619,30.6966,30.6561,30.6561,64600.0
2006-05-15 10:25:00,52.99,53.0,52.87,52.93,56100.0,30.6677,30.6735,30.5982,30.633,56100.0
2006-05-15 10:30:00,52.91,53.05,52.81,53.02,97100.0,30.6214,30.7024,30.5635,30.6851,97100.0
2006-05-15 10:35:00,53.04,53.13,53.0,53.08,50300.0,30.6966,30.7487,30.6735,30.7198,50300.0
2006-05-15 10:40:00,53.08,53.13,52.92,53.05,43700.0,30.7198,30.7487,30.6272,30.7024,43700.0
2006-05-15 10:45:00,53.05,53.13,53.05,53.09,35400.0,30.7024,30.7487,30.7024,30.7256,35400.0
2006-05-15 10:50:00,53.09,53.11,53.01,53.08,51300.0,30.7256,30.7371,30.6793,30.7198,51300.0
2006-05-15 10:55:00,53.07,53.08,52.97,53.06,32700.0,30.714,30.7198,30.6561,30.7082,32700.0
2006-05-15 11:00:00,53.03,53.16,53.02,53.12,34500.0,30.6908,30.7661,30.6851,30.7429,34500.0
2006-05-15 11:05:00,53.13,53.27,53.13,53.2,53700.0,30.7487,30.8297,30.7487,30.7892,53700.0
2006-05-15 11:10:00,53.21,53.33,53.2,53.33,33700.0,30.795,30.8645,30.7892,30.8645,33700.0
2006-05-15 11:15:00,53.33,53.41,53.29,53.35,82000.0,30.8645,30.9108,30.8413,30.876,82000.0
2006-05-15 11:20:00,53.35,53.43,53.25,53.35,56500.0,30.876,30.9223,30.8182,30.876,56500.0
2006-05-15 11:25:00,53.32,53.36,53.3,53.33,36900.0,30.8587,30.8818,30.8471,30.8645,36900.0
2006-05-15 11:30:00,53.33,53.35,53.3,53.35,80800.0,30.8645,30.876,30.8471,30.876,80800.0
2006-05-15 11:35:00,53.35,53.35,53.29,53.35,36400.0,30.876,30.876,30.8413,30.876,36400.0
2006-05-15 11:40:00,53.35,53.35,53.28,53.28,25700.0,30.876,30.876,30.8355,30.8355,25700.0
2006-05-15 11:45:00,53.24,53.24,53.1,53.17,27600.0,30.8124,30.8124,30.7314,30.7719,27600.0
2006-05-15 11:50:00,53.15,53.2,53.08,53.12,33100.0,30.7603,30.7892,30.7198,30.7429,33100.0
2006-05-15 11:55:00,53.12,53.29,53.11,53.16,29800.0,30.7429,30.8413,30.7371,30.7661,29800.0
2006-05-15 12:00:00,53.16,53.2,53.06,53.2,14200.0,30.7661,30.7892,30.7082,30.7892,14200.0
2006-05-15 12:05:00,53.2,53.28,53.19,53.26,17700.0,30.7892,30.8355,30.7834,30.824,17700.0
2006-05-15 12:10:00,53.25,53.26,53.18,53.22,12500.0,30.8182,30.824,30.7777,30.8008,12500.0
2006-05-15 12:15:00,53.18,53.22,53.18,53.22,8600.0,30.7777,30.8008,30.7777,30.8008,8600.0
2006-05-15 12:20:00,53.2,53.21,53.07,53.1,23400.0,30.7892,30.795,30.714,30.7314,23400.0
2006-05-15 12:25:00,53.1,53.11,53.0,53.05,29000.0,30.7314,30.7371,30.6735,30.7024,29000.0
2006-05-15 12:30:00,53.05,53.11,53.01,53.01,23000.0,30.7024,30.7371,30.6793,30.6793,23000.0
2006-05-15 12:35:00,53.0,53.05,52.99,53.05,17700.0,30.6735,30.7024,30.6677,30.7024,17700.0
2006-05-15 12:40:00,53.06,53.08,53.01,53.05,8900.0,30.7082,30.7198,30.6793,30.7024,8900.0
2006-05-15 12:45:00,53.03,53.11,53.03,53.09,6500.0,30.6908,30.7371,30.6908,30.7256,6500.0
2006-05-15 12:50:00,53.09,53.11,53.06,53.06,7400.0,30.7256,30.7371,30.7082,30.7082,7400.0
2006-05-15 12:55:00,53.07,53.14,53.07,53.14,10100.0,30.714,30.7545,30.714,30.7545,10100.0
2006-05-15 13:00:00,53.14,53.19,52.99,53.06,27900.0,30.7545,30.7834,30.6677,30.7082,27900.0
2006-05-15 13:05:00,53.08,53.09,53.01,53.02,7800.0,30.7198,30.7256,30.6793,30.6851,7800.0
2006-05-15 13:10:00,53.04,53.12,53.02,53.11,11800.0,30.6966,30.7429,30.6851,30.7371,11800.0
2006-05-15 13:15:00,53.12,53.14,53.07,53.07,7900.0,30.7429,30.7545,30.714,30.714,7900.0
2006-05-15 13:20:00,53.07,53.07,52.83,52.88,28400.0,30.714,30.714,30.5751,30.604,28400.0
2006-05-15 13:25:00,52.85,52.85,52.73,52.77,40600.0,30.5867,30.5867,30.5172,30.5404,40600.0
2006-05-15 13:30:00,52.74,52.77,52.62,52.68,30800.0,30.523,30.5404,30.4536,30.4883,30800.0
2006-05-15 13:35:00,52.68,52.76,52.66,52.67,24200.0,30.4883,30.5346,30.4767,30.4825,24200.0
2006-05-15 13:40:00,52.67,52.68,52.51,52.59,57100.0,30.4825,30.4883,30.3899,30.4362,57100.0
2006-05-15 13:45:00,52.6,52.64,52.33,52.35,39800.0,30.442,30.4651,30.2857,30.2973,39800.0
2006-05-15 13:50:00,52.35,52.51,52.28,52.45,61700.0,30.2973,30.3899,30.2568,30.3552,61700.0
2006-05-15 13:55:00,52.45,52.45,52.37,52.43,40000.0,30.3552,30.3552,30.3089,30.3436,40000.0
2006-05-15 14:00:00,52.43,52.47,52.4,52.44,39300.0,30.3436,30.3667,30.3262,30.3494,39300.0
2006-05-15 14:05:00,52.43,52.6,52.43,52.54,24100.0,30.3436,30.442,30.3436,30.4073,24100.0
2006-05-15 14:10:00,52.53,52.54,52.47,52.5,18100.0,30.4015,30.4073,30.3667,30.3841,18100.0
2006-05-15 14:15:00,52.51,52.52,52.44,52.51,21800.0,30.3899,30.3957,30.3494,30.3899,21800.0
2006-05-15 14:20:00,52.52,52.63,52.5,52.63,69100.0,30.3957,30.4593,30.3841,30.4593,69100.0
2006-05-15 14:25:00,52.63,52.73,52.6,52.73,28000.0,30.4593,30.5172,30.442,30.5172,28000.0
2006-05-15 14:30:00,52.72,52.77,52.66,52.72,47500.0,30.5114,30.5404,30.4767,30.5114,47500.0
2006-05-15 14:35:00,52.73,52.78,52.68,52.77,23500.0,30.5172,30.5462,30.4883,30.5404,23500.0
2006-05-15 14:40:00,52.76,52.77,52.7,52.71,21700.0,30.5346,30.5404,30.4999,30.5056,21700.0
2006-05-15 14:45:00,52.71,52.74,52.63,52.64,27500.0,30.5056,30.523,30.4593,30.4651,27500.0
2006-05-15 14:50:00,52.62,52.77,52.6,52.69,26000.0,30.4536,30.5404,30.442,30.4941,26000.0
2006-05-15 14:55:00,52.7,52.74,52.68,52.69,13600.0,30.4999,30.523,30.4883,30.4941,13600.0
2006-05-15 15:00:00,52.69,52.75,52.66,52.71,13500.0,30.4941,30.5288,30.4767,30.5056,13500.0
2006-05-15 15:05:00,52.71,52.86,52.71,52.77,35100.0,30.5056,30.5925,30.5056,30.5404,35100.0
2006-05-15 15:10:00,52.78,52.98,52.78,52.98,25300.0,30.5462,30.6619,30.5462,30.6619,25300.0
2006-05-15 15:15:00,52.99,52.99,52.82,52.91,44400.0,30.6677,30.6677,30.5693,30.6214,44400.0
2006-05-15 15:20:00,52.92,52.94,52.8,52.82,23400.0,30.6272,30.6388,30.5577,30.5693,23400.0
2006-05-15 15:25:00,52.82,52.84,52.71,52.79,46300.0,30.5693,30.5809,30.5056,30.5519,46300.0
2006-05-15 15:30:00,52.77,52.94,52.72,52.94,42800.0,30.5404,30.6388,30.5114,30.6388,42800.0
2006-05-15 15:35:00,52.94,53.07,52.86,52.98,36500.0,30.6388,30.714,30.5925,30.6619,36500.0
2006-05-15 15:40:00,52.97,53.04,52.95,52.97,50300.0,30.6561,30.6966,30.6445,30.6561,50300.0
2006-05-15 15:45:00,52.97,53.01,52.92,52.93,47600.0,30.6561,30.6793,30.6272,30.633,47600.0
2006-05-15 15:50:00,52.95,53.02,52.91,52.99,94800.0,30.6445,30.6851,30.6214,30.6677,94800.0
2006-05-15 15:55:00,52.95,53.01,52.93,52.95,112200.0,30.6445,30.6793,30.633,30.6445,112200.0
2006-05-16 09:30:00,53.0,53.4,53.0,53.3,70300.0,30.6735,30.905,30.6735,30.8471,70300.0
2006-05-16 09:35:00,53.39,53.4,53.16,53.24,37800.0,30.8992,30.905,30.7661,30.8124,37800.0
2006-05-16 09:40:00,53.24,53.24,53.07,53.13,33800.0,30.8124,30.8124,30.714,30.7487,33800.0
2006-05-16 09:45:00,53.09,53.09,52.73,52.89,53100.0,30.7256,30.7256,30.5172,30.6098,53100.0
2006-05-16 09:50:00,52.89,52.98,52.89,52.96,31900.0,30.6098,30.6619,30.6098,30.6503,31900.0
2006-05-16 09:55:00,52.95,52.96,52.86,52.87,29600.0,30.6445,30.6503,30.5925,30.5982,29600.0
2006-05-16 10:00:00,52.86,52.86,52.54,52.75,34400.0,30.5925,30.5925,30.4073,30.5288,34400.0
2006-05-16 10:05:00,52.75,52.75,52.67,52.69,12100.0,30.5288,30.5288,30.4825,30.4941,12100.0
2006-05-16 10:10:00,52.71,52.71,52.52,52.58,24200.0,30.5056,30.5056,30.3957,30.4304,24200.0
2006-05-16 10:15:00,52.58,52.58,52.13,52.19,71700.0,30.4304,30.4304,30.17,30.2047,71700.0
2006-05-16 10:20:00,52.21,52.31,52.11,52.31,49600.0,30.2163,30.2741,30.1584,30.2741,49600.0
2006-05-16 10:25:00,52.31,52.4,52.29,52.35,25700.0,30.2741,30.3262,30.2626,30.2973,25700.0
2006-05-16 10:30:00,52.33,52.41,52.26,52.29,33500.0,30.2857,30.332,30.2452,30.2626,33500.0
2006-05-16 10:35:00,52.28,52.29,52.19,52.19,18400.0,30.2568,30.2626,30.2047,30.2047,18400.0
2006-05-16 10:40:00,52.19,52.23,52.13,52.19,32400.0,30.2047,30.2278,30.17,30.2047,32400.0
2006-05-16 10:45:00,52.18,52.29,52.16,52.27,25500.0,30.1989,30.2626,30.1873,30.251,25500.0
2006-05-16 10:50:00,52.27,52.27,52.22,52.25,16100.0,30.251,30.251,30.2221,30.2394,16100.0
2006-05-16 10:55:00,52.25,52.29,52.23,52.25,21600.0,30.2394,30.2626,30.2278,30.2394,21600.0
2006-05-16 11:00:00,52.23,52.32,52.2,52.31,22800.0,30.2278,30.2799,30.2105,30.2741,22800.0
2006-05-16 11:05:00,52.32,52.4,52.28,52.3,25100.0,30.2799,30.3262,30.2568,30.2684,25100.0
2006-05-16 11:10:00,52.29,52.32,52.2,52.25,25900.0,30.2626,30.2799,30.2105,30.2394,25900.0
2006-05-16 11:15:00,52.25,52.27,52.18,52.19,32800.0,30.2394,30.251,30.1989,30.2047,32800.0
2006-05-16 11:20:00,52.17,52.22,52.11,52.21,16700.0,30.1931,30.2221,30.1584,30.2163,16700.0
2006-05-16 11:25:00,52.23,52.23,51.97,52.02,53200.0,30.2278,30.2278,30.0774,30.1063,53200.0
2006-05-16 11:30:00,52.06,52.06,51.89,51.89,54800.0,30.1295,30.1295,30.0311,30.0311,54800.0
2006-05-16 11:35:00,51.89,51.9,51.84,51.85,32400.0,30.0311,30.0369,30.0021,30.0079,32400.0
2006-05-16 11:40:00,51.84,51.89,51.81,51.85,44500.0,30.0021,30.0311,29.9848,30.0079,44500.0
2006-05-16 11:45:00,51.87,51.95,51.84,51.91,26900.0,30.0195,30.0658,30.0021,30.0427,26900.0
2006-05-16 11:50:00,51.92,51.97,51.9,51.92,18500.0,30.0484,30.0774,30.0369,30.0484,18500.0
2006-05-16 11:55:00,51.91,51.97,51.88,51.88,29600.0,30.0427,30.0774,30.0253,30.0253,29600.0
2006-05-16 12:00:00,51.9,51.97,51.88,51.94,13100.0,30.0369,30.0774,30.0253,30.06,13100.0
2006-05-16 12:05:00,51.95,52.0,51.95,51.99,11100.0,30.0658,30.0947,30.0658,30.089,11100.0
2006-05-16 12:10:00,51.98,52.02,51.89,51.89,15900.0,30.0832,30.1063,30.0311,30.0311,15900.0
2006-05-16 12:15:00,51.9,51.92,51.89,51.9,16600.0,30.0369,30.0484,30.0311,30.0369,16600.0
2006-05-16 12:20:00,51.9,51.95,51.87,51.89,28100.0,30.0369,30.0658,30.0195,30.0311,28100.0
2006-05-16 12:25:00,51.89,51.92,51.88,51.92,35000.0,30.0311,30.0484,30.0253,30.0484,35000.0
2006-05-16 12:30:00,51.92,51.99,51.92,51.96,45100.0,30.0484,30.089,30.0484,30.0716,45100.0
2006-05-16 12:35:00,51.96,52.13,51.96,52.0,47300.0,30.0716,30.17,30.0716,30.0947,47300.0
2006-05-16 12:40:00,51.97,52.01,51.97,52.0,15600.0,30.0774,30.1005,30.0774,30.0947,15600.0
2006-05-16 12:45:00,52.01,52.06,52.0,52.06,25200.0,30.1005,30.1295,30.0947,30.1295,25200.0
2006-05-16 12:50:00,52.07,52.13,52.07,52.09,14100.0,30.1353,30.17,30.1353,30.1468,14100.0
2006-05-16 12:55:00,52.1,52.21,52.1,52.2,26500.0,30.1526,30.2163,30.1526,30.2105,26500.0
2006-05-16 13:00:00,52.19,52.21,52.13,52.19,23100.0,30.2047,30.2163,30.17,30.2047,23100.0
2006-05-16 13:05:00,52.18,52.25,52.17,52.23,17900.0,30.1989,30.2394,30.1931,30.2278,17900.0
2006-05-16 13:10:00,52.25,52.27,52.18,52.25,26100.0,30.2394,30.251,30.1989,30.2394,26100.0
2006-05-16 13:15:00,52.25,52.26,52.18,52.18,22900.0,30.2394,30.2452,30.1989,30.1989,22900.0
2006-05-16 13:20:00,52.2,52.26,52.18,52.2,13100.0,30.2105,30.2452,30.1989,30.2105,13100.0
2006-05-16 13:25:00,52.2,52.22,52.17,52.21,12000.0,30.2105,30.2221,30.1931,30.2163,12000.0
2006-05-16 13:30:00,52.21,52.27,52.21,52.22,17100.0,30.2163,30.251,30.2163,30.2221,17100.0
2006-05-16 13:35:00,52.22,52.25,52.16,52.23,10200.0,30.2221,30.2394,30.1873,30.2278,10200.0
2006-05-16 13:40:00,52.24,52.26,52.17,52.23,11200.0,30.2336,30.2452,30.1931,30.2278,11200.0
2006-05-16 13:45:00,52.23,52.29,52.19,52.2,14200.0,30.2278,30.2626,30.2047,30.2105,14200.0
2006-05-16 13:50:00,52.2,52.23,52.15,52.2,14500.0,30.2105,30.2278,30.1816,30.2105,14500.0
2006-05-16 13:55:00,52.21,52.24,52.2,52.22,12600.0,30.2163,30.2336,30.2105,30.2221,12600.0
2006-05-16 14:00:00,52.2,52.32,52.2,52.31,28400.0,30.2105,30.2799,30.2105,30.2741,28400.0
2006-05-16 14:05:00,52.31,52.31,52.23,52.29,25100.0,30.2741,30.2741,30.2278,30.2626,25100.0
2006-05-16 14:10:00,52.28,52.32,52.23,52.25,84800.0,30.2568,30.2799,30.2278,30.2394,84800.0
2006-05-16 14:15:00,52.25,52.26,52.2,52.2,16600.0,30.2394,30.2452,30.2105,30.2105,16600.0
2006-05-16 14:20:00,52.21,52.22,52.16,52.18,34000.0,30.2163,30.2221,30.1873,30.1989,34000.0
2006-05-16 14:25:00,52.17,52.2,52.14,52.16,17000.0,30.1931,30.2105,30.1758,30.1873,17000.0
2006-05-16 14:30:00,52.16,52.24,52.08,52.09,44000.0,30.1873,30.2336,30.141,30.1468,44000.0
2006-05-16 14:35:00,52.09,52.1,52.06,52.07,17900.0,30.1468,30.1526,30.1295,30.1353,17900.0
2006-05-16 14:40:00,52.08,52.08,51.97,51.97,48200.0,30.141,30.141,30.0774,30.0774,48200.0
2006-05-16 14:45:00,51.97,52.05,51.95,52.05,32800.0,30.0774,30.1237,30.0658,30.1237,32800.0
2006-05-16 14:50:00,52.05,52.05,52.0,52.03,11300.0,30.1237,30.1237,30.0947,30.1121,11300.0
2006-05-16 14:55:00,52.02,52.05,51.96,52.05,31900.0,30.1063,30.1237,30.0716,30.1237,31900.0
2006-05-16 15:00:00,52.05,52.14,52.03,52.13,42400.0,30.1237,30.1758,30.1121,30.17,42400.0
2006-05-16 15:05:00,52.13,52.15,52.07,52.07,18400.0,30.17,30.1816,30.1353,30.1353,18400.0
2006-05-16 15:10:00,52.07,52.1,52.05,52.1,15100.0,30.1353,30.1526,30.1237,30.1526,15100.0
2006-05-16 15:15:00,52.1,52.1,52.0,52.0,28300.0,30.1526,30.1526,30.0947,30.0947,28300.0
2006-05-16 15:20:00,52.0,52.01,51.93,51.94,39000.0,30.0947,30.1005,30.0542,30.06,39000.0
2006-05-16 15:25:00,51.94,51.95,51.9,51.92,42000.0,30.06,30.0658,30.0369,30.0484,42000.0
2006-05-16 15:30:00,51.91,51.95,51.9,51.95,19400.0,30.0427,30.0658,30.0369,30.0658,19400.0
2006-05-16 15:35:00,51.96,51.99,51.94,51.99,28800.0,30.0716,30.089,30.06,30.089,28800.0
2006-05-16 15:40:00,51.98,52.0,51.94,51.95,68100.0,30.0832,30.0947,30.06,30.0658,68100.0
2006-05-16 15:45:00,51.94,51.95,51.85,51.88,51800.0,30.06,30.0658,30.0079,30.0253,51800.0
2006-05-16 15:50:00,51.89,51.89,51.81,51.81,167400.0,30.0311,30.0311,29.9848,29.9848,167400.0
2006-05-16 15:55:00,51.83,51.84,51.76,51.76,175000.0,29.9964,30.0021,29.9558,29.9558,175000.0
2006-05-17 09:30:00,51.64,51.65,51.43,51.51,71200.0,29.8864,29.8922,29.7649,29.8112,71200.0
2006-05-17 09:35:00,51.5,51.54,51.45,51.46,42100.0,29.8054,29.8285,29.7764,29.7822,42100.0
2006-05-17 09:40:00,51.46,51.48,51.1,51.22,78900.0,29.7822,29.7938,29.5739,29.6433,78900.0
2006-05-17 09:45:00,51.24,51.51,51.17,51.49,77500.0,29.6549,29.8112,29.6144,29.7996,77500.0
2006-05-17 09:50:00,51.52,51.6,51.36,51.41,61800.0,29.8169,29.8632,29.7243,29.7533,61800.0
2006-05-17 09:55:00,51.42,51.59,51.34,51.58,44500.0,29.7591,29.8575,29.7128,29.8517,44500.0
2006-05-17 10:00:00,51.57,51.69,51.53,51.65,38500.0,29.8459,29.9153,29.8227,29.8922,38500.0
2006-05-17 10:05:00,51.63,51.68,51.33,51.42,47100.0,29.8806,29.9095,29.707,29.7591,47100.0
2006-05-17 10:10:00,51.44,51.44,51.28,51.28,34200.0,29.7706,29.7706,29.678,29.678,34200.0
2006-05-17 10:15:00,51.28,51.29,51.1,51.12,60000.0,29.678,29.6838,29.5739,29.5854,60000.0
2006-05-17 10:20:00,51.13,51.26,51.08,51.24,35800.0,29.5912,29.6665,29.5623,29.6549,35800.0
2006-05-17 10:25:00,51.24,51.55,51.24,51.5,49700.0,29.6549,29.8343,29.6549,29.8054,49700.0
2006-05-17 10:30:00,51.49,51.73,51.49,51.7,50500.0,29.7996,29.9385,29.7996,29.9211,50500.0
2006-05-17 10:35:00,51.7,51.79,51.61,51.61,51900.0,29.9211,29.9732,29.869,29.869,51900.0
2006-05-17 10:40:00,51.61,51.75,51.6,51.75,45100.0,29.869,29.9501,29.8632,29.9501,45100.0
2006-05-17 10:45:00,51.75,51.93,51.7,51.89,34200.0,29.9501,30.0542,29.9211,30.0311,34200.0
2006-05-17 10:50:00,51.86,52.01,51.86,51.98,60500.0,30.0137,30.1005,30.0137,30.0832,60500.0
2006-05-17 10:55:00,51.98,52.07,51.98,52.05,48500.0,30.0832,30.1353,30.0832,30.1237,48500.0
2006-05-17 11:00:00,52.05,52.18,52.02,52.12,72300.0,30.1237,30.1989,30.1063,30.1642,72300.0
2006-05-17 11:05:00,52.11,52.21,51.98,51.98,92600.0,30.1584,30.2163,30.0832,30.0832,92600.0
2006-05-17 11:10:00,51.98,52.02,51.9,51.9,58100.0,30.0832,30.1063,30.0369,30.0369,58100.0
2006-05-17 11:15:00,51.89,52.05,51.77,52.05,49500.0,30.0311,30.1237,29.9616,30.1237,49500.0
2006-05-17 11:20:00,52.01,52.05,51.92,51.92,33800.0,30.1005,30.1237,30.0484,30.0484,33800.0
2006-05-17 11:25:00,51.92,51.96,51.64,51.64,99800.0,30.0484,30.0716,29.8864,29.8864,99800.0
2006-05-17 11:30:00,51.64,51.79,51.6,51.72,50900.0,29.8864,29.9732,29.8632,29.9327,50900.0
2006-05-17 11:35:00,51.74,51.79,51.64,51.79,33200.0,29.9443,29.9732,29.8864,29.9732,33200.0
2006-05-17 11:40:00,51.79,51.9,51.72,51.82,41700.0,29.9732,30.0369,29.9327,29.9906,41700.0
2006-05-17 11:45:00,51.82,51.86,51.72,51.73,40000.0,29.9906,30.0137,29.9327,29.9385,40000.0
2006-05-17 11:50:00,51.74,51.8,51.72,51.75,15700.0,29.9443,29.979,29.9327,29.9501,15700.0
2006-05-17 11:55:00,51.75,51.76,51.58,51.59,65500.0,29.9501,29.9558,29.8517,29.8575,65500.0
2006-05-17 12:00:00,51.59,51.62,51.55,51.6,44700.0,29.8575,29.8748,29.8343,29.8632,44700.0
2006-05-17 12:05:00,51.6,51.64,51.57,51.57,21100.0,29.8632,29.8864,29.8459,29.8459,21100.0
2006-05-17 12:10:00,51.57,51.72,51.57,51.72,55800.0,29.8459,29.9327,29.8459,29.9327,55800.0
2006-05-17 12:15:00,51.72,51.74,51.67,51.7,19400.0,29.9327,29.9443,29.9038,29.9211,19400.0
2006-05-17 12:20:00,51.69,51.71,51.59,51.6,29000.0,29.9153,29.9269,29.8575,29.8632,29000.0
2006-05-17 12:25:00,51.6,51.6,51.49,51.52,24200.0,29.8632,29.8632,29.7996,29.8169,24200.0
2006-05-17 12:30:00,51.53,51.62,51.53,51.59,16900.0,29.8227,29.8748,29.8227,29.8575,16900.0
2006-05-17 12:35:00,51.59,51.6,51.58,51.59,15800.0,29.8575,29.8632,29.8517,29.8575,15800.0
2006-05-17 12:40:00,51.58,51.59,51.5,51.53,34000.0,29.8517,29.8575,29.8054,29.8227,34000.0
2006-05-17 12:45:00,51.52,51.52,51.46,51.5,29400.0,29.8169,29.8169,29.7822,29.8054,29400.0
2006-05-17 12:50:00,51.5,51.58,51.46,51.57,45500.0,29.8054,29.8517,29.7822,29.8459,45500.0
2006-05-17 12:55:00,51.59,51.62,51.54,51.61,20600.0,29.8575,29.8748,29.8285,29.869,20600.0
2006-05-17 13:00:00,51.61,51.69,51.61,51.62,19300.0,29.869,29.9153,29.869,29.8748,19300.0
2006-05-17 13:05:00,51.63,51.71,51.61,51.7,16900.0,29.8806,29.9269,29.869,29.9211,16900.0
2006-05-17 13:10:00,51.71,51.75,51.62,51.64,24100.0,29.9269,29.9501,29.8748,29.8864,24100.0
2006-05-17 13:15:00,51.64,51.67,51.59,51.63,34600.0,29.8864,29.9038,29.8575,29.8806,34600.0
2006-05-17 13:20:00,51.67,51.71,51.62,51.69,18600.0,29.9038,29.9269,29.8748,29.9153,18600.0
2006-05-17 13:25:00,51.69,51.69,51.58,51.6,43900.0,29.9153,29.9153,29.8517,29.8632,43900.0
2006-05-17 13:30:00,51.6,51.62,51.55,51.58,23400.0,29.8632,29.8748,29.8343,29.8517,23400.0
2006-05-17 13:35:00,51.58,51.59,51.54,51.56,49600.0,29.8517,29.8575,29.8285,29.8401,49600.0
2006-05-17 13:40:00,51.56,51.62,51.55,51.62,27700.0,29.8401,29.8748,29.8343,29.8748,27700.0
2006-05-17 13:45:00,51.62,51.69,51.62,51.69,18000.0,29.8748,29.9153,29.8748,29.9153,18000.0
2006-05-17 13:50:00,51.67,51.77,51.66,51.76,24900.0,29.9038,29.9616,29.898,29.9558,24900.0
2006-05-17 13:55:00,51.76,51.77,51.69,51.7,17600.0,29.9558,29.9616,29.9153,29.9211,17600.0
2006-05-17 14:00:00,51.69,51.7,51.63,51.64,12400.0,29.9153,29.9211,29.8806,29.8864,12400.0
2006-05-17 14:05:00,51.65,51.68,51.61,51.61,14700.0,29.8922,29.9095,29.869,29.869,14700.0
2006-05-17 14:10:00,51.6,51.65,51.57,51.61,23900.0,29.8632,29.8922,29.8459,29.869,23900.0
2006-05-17 14:15:00,51.61,51.64,51.53,51.53,28900.0,29.869,29.8864,29.8227,29.8227,28900.0
2006-05-17 14:20:00,51.53,51.58,51.5,51.53,20400.0,29.8227,29.8517,29.8054,29.8227,20400.0
2006-05-17 14:25:00,51.52,51.61,51.52,51.59,11000.0,29.8169,29.869,29.8169,29.8575,11000.0
2006-05-17 14:30:00,51.61,51.63,51.54,51.54,13900.0,29.869,29.8806,29.8285,29.8285,13900.0
2006-05-17 14:35:00,51.53,51.58,51.46,51.47,32000.0,29.8227,29.8517,29.7822,29.788,32000.0
2006-05-17 14:40:00,51.46,51.56,51.45,51.56,45800.0,29.7822,29.8401,29.7764,29.8401,45800.0
2006-05-17 14:45:00,51.56,51.57,51.48,51.49,43400.0,29.8401,29.8459,29.7938,29.7996,43400.0
2006-05-17 14:50:00,51.49,51.5,51.27,51.33,63900.0,29.7996,29.8054,29.6723,29.707,63900.0
2006-05-17 14:55:00,51.31,51.4,51.31,51.33,40900.0,29.6954,29.7475,29.6954,29.707,40900.0
2006-05-17 15:00:00,51.34,51.36,51.3,51.33,36100.0,29.7128,29.7243,29.6896,29.707,36100.0
2006-05-17 15:05:00,51.34,51.5,51.34,51.5,38100.0,29.7128,29.8054,29.7128,29.8054,38100.0
2006-05-17 15:10:00,51.5,51.52,51.43,51.52,95700.0,29.8054,29.8169,29.7649,29.8169,95700.0
2006-05-17 15:15:00,51.52,51.74,51.51,51.7,51600.0,29.8169,29.9443,29.8112,29.9211,51600.0
2006-05-17 15:20:00,51.7,51.7,51.64,51.7,46400.0,29.9211,29.9211,29.8864,29.9211,46400.0
2006-05-17 15:25:00,51.71,51.85,51.68,51.84,53400.0,29.9269,30.0079,29.9095,30.0021,53400.0
2006-05-17 15:30:00,51.84,51.88,51.8,51.82,41200.0,30.0021,30.0253,29.979,29.9906,41200.0
2006-05-17 15:35:00,51.83,51.86,51.8,51.81,57700.0,29.9964,30.0137,29.979,29.9848,57700.0
2006-05-17 15:40:00,51.81,51.84,51.76,51.79,73600.0,29.9848,30.0021,29.9558,29.9732,73600.0
2006-05-17 15:45:00,51.79,51.79,51.58,51.67,48900.0,29.9732,29.9732,29.8517,29.9038,48900.0
2006-05-17 15:50:00,51.67,51.75,51.67,51.72,56800.0,29.9038,29.9501,29.9038,29.9327,56800.0
2006-05-17 15:55:00,51.72,51.76,51.64,51.64,95600.0,29.9327,29.9558,29.8864,29.8864,95600.0
2006-05-18 09:30:00,52.0,52.33,51.9,52.33,106600.0,30.0947,30.2857,30.0369,30.2857,106600.0
2006-05-18 09:35:00,52.24,52.7,52.24,52.64,92400.0,30.2336,30.4999,30.2336,30.4651,92400.0
2006-05-18 09:40:00,52.64,52.86,52.54,52.86,95800.0,30.4651,30.5925,30.4073,30.5925,95800.0
2006-05-18 09:45:00,52.83,52.84,52.68,52.77,107100.0,30.5751,30.5809,30.4883,30.5404,107100.0
2006-05-18 09:50:00,52.72,52.85,52.6,52.82,113400.0,30.5114,30.5867,30.442,30.5693,113400.0
2006-05-18 09:55:00,52.77,52.77,52.5,52.63,92700.0,30.5404,30.5404,30.3841,30.4593,92700.0
2006-05-18 10:00:00,52.6,52.68,52.4,52.4,68900.0,30.442,30.4883,30.3262,30.3262,68900.0
2006-05-18 10:05:00,52.38,52.57,52.38,52.44,39000.0,30.3147,30.4246,30.3147,30.3494,39000.0
2006-05-18 10:10:00,52.48,52.59,52.4,52.41,47500.0,30.3725,30.4362,30.3262,30.332,47500.0
2006-05-18 10:15:00,52.4,52.5,52.35,52.41,66600.0,30.3262,30.3841,30.2973,30.332,66600.0
2006-05-18 10:20:00,52.41,52.57,52.37,52.48,87300.0,30.332,30.4246,30.3089,30.3725,87300.0
2006-05-18 10:25:00,52.48,52.63,52.46,52.63,34200.0,30.3725,30.4593,30.361,30.4593,34200.0
2006-05-18 10:30:00,52.65,52.72,52.63,52.69,67500.0,30.4709,30.5114,30.4593,30.4941,67500.0
2006-05-18 10:35:00,52.71,52.81,52.69,52.74,72500.0,30.5056,30.5635,30.4941,30.523,72500.0
2006-05-18 10:40:00,52.74,52.79,52.71,52.73,48000.0,30.523,30.5519,30.5056,30.5172,48000.0
2006-05-18 10:45:00,52.72,52.73,52.56,52.68,35100.0,30.5114,30.5172,30.4188,30.4883,35100.0
2006-05-18 10:50:00,52.68,52.74,52.62,52.7,39000.0,30.4883,30.523,30.4536,30.4999,39000.0
2006-05-18 10:55:00,52.7,52.77,52.67,52.75,21300.0,30.4999,30.5404,30.4825,30.5288,21300.0
2006-05-18 11:00:00,52.75,52.76,52.7,52.72,24900.0,30.5288,30.5346,30.4999,30.5114,24900.0
2006-05-18 11:05:00,52.72,52.72,52.5,52.57,57400.0,30.5114,30.5114,30.3841,30.4246,57400.0
2006-05-18 11:10:00,52.6,52.6,52.42,52.44,38200.0,30.442,30.442,30.3378,30.3494,38200.0
2006-05-18 11:15:00,52.45,52.66,52.42,52.62,50400.0,30.3552,30.4767,30.3378,30.4536,50400.0
2006-05-18 11:20:00,52.6,52.63,52.51,52.56,34900.0,30.442,30.4593,30.3899,30.4188,34900.0
2006-05-18 11:25:00,52.57,52.71,52.55,52.71,37000.0,30.4246,30.5056,30.413,30.5056,37000.0
2006-05-18 11:30:00,52.72,52.96,52.72,52.93,39900.0,30.5114,30.6503,30.5114,30.633,39900.0
2006-05-18 11:35:00,52.93,52.93,52.74,52.82,40600.0,30.633,30.633,30.523,30.5693,40600.0
2006-05-18 11:40:00,52.82,52.84,52.73,52.83,42700.0,30.5693,30.5809,30.5172,30.5751,42700.0
2006-05-18 11:45:00,52.83,52.94,52.77,52.93,37000.0,30.5751,30.6388,30.5404,30.633,37000.0
2006-05-18 11:50:00,52.91,52.93,52.81,52.81,39300.0,30.6214,30.633,30.5635,30.5635,39300.0
2006-05-18 11:55:00,52.82,52.82,52.76,52.79,34100.0,30.5693,30.5693,30.5346,30.5519,34100.0
2006-05-18 12:00:00,52.77,52.79,52.74,52.76,46800.0,30.5404,30.5519,30.523,30.5346,46800.0
2006-05-18 12:05:00,52.76,52.94,52.73,52.92,34400.0,30.5346,30.6388,30.5172,30.6272,34400.0
2006-05-18 12:10:00,52.91,52.94,52.77,52.87,33600.0,30.6214,30.6388,30.5404,30.5982,33600.0
2006-05-18 12:15:00,52.87,52.94,52.82,52.82,37600.0,30.5982,30.6388,30.5693,30.5693,37600.0
2006-05-18 12:20:00,52.81,52.9,52.75,52.85,130200.0,30.5635,30.6156,30.5288,30.5867,130200.0
2006-05-18 12:25:00,52.86,52.89,52.85,52.85,24100.0,30.5925,30.6098,30.5867,30.5867,24100.0
2006-05-18 12:30:00,52.86,52.88,52.85,52.87,22600.0,30.5925,30.604,30.5867,30.5982,22600.0
2006-05-18 12:35:00,52.86,52.88,52.84,52.88,27600.0,30.5925,30.604,30.5809,30.604,27600.0
2006-05-18 12:40:00,52.88,52.9,52.84,52.86,19700.0,30.604,30.6156,30.5809,30.5925,19700.0
2006-05-18 12:45:00,52.86,52.93,52.86,52.91,19100.0,30.5925,30.633,30.5925,30.6214,19100.0
2006-05-18 12:50:00,52.91,52.94,52.91,52.92,27500.0,30.6214,30.6388,30.6214,30.6272,27500.0
2006-05-18 12:55:00,52.93,53.01,52.92,53.01,46700.0,30.633,30.6793,30.6272,30.6793,46700.0
2006-05-18 13:00:00,52.98,53.16,52.98,53.15,48600.0,30.6619,30.7661,30.6619,30.7603,48600.0
2006-05-18 13:05:00,53.16,53.21,53.12,53.13,48400.0,30.7661,30.795,30.7429,30.7487,48400.0
2006-05-18 13:10:00,53.12,53.14,52.98,53.0,39200.0,30.7429,30.7545,30.6619,30.6735,39200.0
2006-05-18 13:15:00,53.0,53.11,52.98,53.06,24200.0,30.6735,30.7371,30.6619,30.7082,24200.0
2006-05-18 13:20:00,53.05,53.1,53.04,53.09,102100.0,30.7024,30.7314,30.6966,30.7256,102100.0
2006-05-18 13:25:00,53.1,53.17,53.07,53.13,110400.0,30.7314,30.7719,30.714,30.7487,110400.0
2006-05-18 13:30:00,53.14,53.19,53.12,53.18,23300.0,30.7545,30.7834,30.7429,30.7777,23300.0
2006-05-18 13:35:00,53.18,53.18,53.14,53.17,20300.0,30.7777,30.7777,30.7545,30.7719,20300.0
2006-05-18 13:40:00,53.17,53.19,53.11,53.18,44200.0,30.7719,30.7834,30.7371,30.7777,44200.0
2006-05-18 13:45:00,53.17,53.23,53.15,53.22,25500.0,30.7719,30.8066,30.7603,30.8008,25500.0
2006-05-18 13:50:00,53.2,53.22,53.15,53.18,31600.0,30.7892,30.8008,30.7603,30.7777,31600.0
2006-05-18 13:55:00,53.19,53.24,53.19,53.21,19900.0,30.7834,30.8124,30.7834,30.795,19900.0
2006-05-18 14:00:00,53.21,53.21,53.11,53.2,113500.0,30.795,30.795,30.7371,30.7892,113500.0
2006-05-18 14:05:00,53.2,53.2,53.14,53.15,29500.0,30.7892,30.7892,30.7545,30.7603,29500.0
2006-05-18 14:10:00,53.15,53.23,53.15,53.15,36800.0,30.7603,30.8066,30.7603,30.7603,36800.0
2006-05-18 14:15:00,53.15,53.18,53.15,53.18,36400.0,30.7603,30.7777,30.7603,30.7777,36400.0
2006-05-18 14:20:00,53.17,53.2,53.16,53.18,32600.0,30.7719,30.7892,30.7661,30.7777,32600.0
2006-05-18 14:25:00,53.18,53.2,53.13,53.14,205200.0,30.7777,30.7892,30.7487,30.7545,205200.0
2006-05-18 14:30:00,53.14,53.2,53.14,53.2,25700.0,30.7545,30.7892,30.7545,30.7892,25700.0
2006-05-18 14:35:00,53.2,53.3,53.18,53.3,41500.0,30.7892,30.8471,30.7777,30.8471,41500.0
2006-05-18 14:40:00,53.3,53.34,53.21,53.22,47600.0,30.8471,30.8703,30.795,30.8008,47600.0
2006-05-18 14:45:00,53.23,53.32,53.22,53.28,23500.0,30.8066,30.8587,30.8008,30.8355,23500.0
2006-05-18 14:50:00,53.3,53.34,53.26,53.29,39000.0,30.8471,30.8703,30.824,30.8413,39000.0
2006-05-18 14:55:00,53.29,53.3,53.22,53.24,30500.0,30.8413,30.8471,30.8008,30.8124,30500.0
2006-05-18 15:00:00,53.25,53.27,53.2,53.22,20300.0,30.8182,30.8297,30.7892,30.8008,20300.0
2006-05-18 15:05:00,53.22,53.26,53.22,53.26,21200.0,30.8008,30.824,30.8008,30.824,21200.0
2006-05-18 15:10:00,53.25,53.26,53.14,53.16,48900.0,30.8182,30.824,30.7545,30.7661,48900.0
2006-05-18 15:15:00,53.17,53.23,53.15,53.16,46400.0,30.7719,30.8066,30.7603,30.7661,46400.0
2006-05-18 15:20:00,53.16,53.16,53.0,53.0,62600.0,30.7661,30.7661,30.6735,30.6735,62600.0
2006-05-18 15:25:00,53.01,53.2,53.0,53.0,190500.0,30.6793,30.7892,30.6735,30.6735,190500.0
2006-05-18 15:30:00,53.01,53.14,53.01,53.08,72800.0,30.6793,30.7545,30.6793,30.7198,72800.0
2006-05-18 15:35:00,53.09,53.09,52.98,52.98,77000.0,30.7256,30.7256,30.6619,30.6619,77000.0
2006-05-18 15:40:00,52.98,52.98,52.8,52.81,246000.0,30.6619,30.6619,30.5577,30.5635,246000.0
2006-05-18 15:45:00,52.8,52.81,52.62,52.63,100700.0,30.5577,30.5635,30.4536,30.4593,100700.0
2006-05-18 15:50:00,52.63,52.71,52.62,52.62,129700.0,30.4593,30.5056,30.4536,30.4536,129700.0
2006-05-18 15:55:00,52.62,52.66,52.6,52.61,132200.0,30.4536,30.4767,30.442,30.4478,132200.0
2006-05-19 09:30:00,53.25,53.7,53.22,53.62,401800.0,30.8182,31.0786,30.8008,31.0323,401800.0
2006-05-19 09:35:00,53.65,53.87,53.6,53.75,80100.0,31.0497,31.177,31.0207,31.1075,80100.0
2006-05-19 09:40:00,53.72,53.83,53.62,53.63,56300.0,31.0902,31.1538,31.0323,31.0381,56300.0
2006-05-19 09:45:00,53.63,53.72,53.63,53.64,72300.0,31.0381,31.0902,31.0381,31.0439,72300.0
2006-05-19 09:50:00,53.63,53.64,53.47,53.47,44700.0,31.0381,31.0439,30.9455,30.9455,44700.0
2006-05-19 09:55:00,53.48,53.49,53.26,53.39,70100.0,30.9513,30.9571,30.824,30.8992,70100.0
2006-05-19 10:00:00,53.39,53.39,53.28,53.3,49700.0,30.8992,30.8992,30.8355,30.8471,49700.0
2006-05-19 10:05:00,53.3,53.3,53.06,53.1,57000.0,30.8471,30.8471,30.7082,30.7314,57000.0
2006-05-19 10:10:00,53.11,53.44,53.06,53.08,62900.0,30.7371,30.9281,30.7082,30.7198,62900.0
2006-05-19 10:15:00,53.09,53.1,53.0,53.01,45500.0,30.7256,30.7314,30.6735,30.6793,45500.0
2006-05-19 10:20:00,53.0,53.11,52.95,53.11,48500.0,30.6735,30.7371,30.6445,30.7371,48500.0
2006-05-19 10:25:00,53.1,53.14,53.06,53.1,29800.0,30.7314,30.7545,30.7082,30.7314,29800.0
2006-05-19 10:30:00,53.1,53.19,53.09,53.18,26000.0,30.7314,30.7834,30.7256,30.7777,26000.0
2006-05-19 10:35:00,53.19,53.38,53.18,53.25,34000.0,30.7834,30.8934,30.7777,30.8182,34000.0
2006-05-19 10:40:00,53.24,53.29,53.12,53.15,36700.0,30.8124,30.8413,30.7429,30.7603,36700.0
2006-05-19 10:45:00,53.16,53.27,53.13,53.25,43900.0,30.7661,30.8297,30.7487,30.8182,43900.0
2006-05-19 10:50:00,53.26,53.27,53.12,53.27,37600.0,30.824,30.8297,30.7429,30.8297,37600.0
2006-05-19 10:55:00,53.25,53.36,53.25,53.35,33300.0,30.8182,30.8818,30.8182,30.876,33300.0
2006-05-19 11:00:00,53.35,53.43,53.33,53.4,43100.0,30.876,30.9223,30.8645,30.905,43100.0
2006-05-19 11:05:00,53.41,53.41,53.15,53.15,42900.0,30.9108,30.9108,30.7603,30.7603,42900.0
2006-05-19 11:10:00,53.18,53.18,52.89,52.96,51700.0,30.7777,30.7777,30.6098,30.6503,51700.0
2006-05-19 11:15:00,52.92,52.96,52.79,52.8,49100.0,30.6272,30.6503,30.5519,30.5577,49100.0
2006-05-19 11:20:00,52.8,53.21,52.79,53.19,50800.0,30.5577,30.795,30.5519,30.7834,50800.0
2006-05-19 11:25:00,53.18,53.26,53.13,53.25,37800.0,30.7777,30.824,30.7487,30.8182,37800.0
2006-05-19 11:30:00,53.25,53.36,53.17,53.36,53500.0,30.8182,30.8818,30.7719,30.8818,53500.0
2006-05-19 11:35:00,53.33,53.37,53.26,53.34,52300.0,30.8645,30.8876,30.824,30.8703,52300.0
2006-05-19 11:40:00,53.34,53.37,53.27,53.3,25900.0,30.8703,30.8876,30.8297,30.8471,25900.0
2006-05-19 11:45:00,53.3,53.38,53.29,53.38,31200.0,30.8471,30.8934,30.8413,30.8934,31200.0
2006-05-19 11:50:00,53.37,53.4,53.35,53.39,38500.0,30.8876,30.905,30.876,30.8992,38500.0
2006-05-19 11:55:00,53.39,53.48,53.38,53.47,51200.0,30.8992,30.9513,30.8934,30.9455,51200.0
2006-05-19 12:00:00,53.47,53.5,53.44,53.47,105500.0,30.9455,30.9629,30.9281,30.9455,105500.0
2006-05-19 12:05:00,53.47,53.49,53.45,53.49,18500.0,30.9455,30.9571,30.9339,30.9571,18500.0
2006-05-19 12:10:00,53.49,53.6,53.45,53.46,34300.0,30.9571,31.0207,30.9339,30.9397,34300.0
2006-05-19 12:15:00,53.46,53.5,53.45,53.5,16800.0,30.9397,30.9629,30.9339,30.9629,16800.0
2006-05-19 12:20:00,53.5,53.52,53.46,53.46,35200.0,30.9629,30.9744,30.9397,30.9397,35200.0
2006-05-19 12:25:00,53.46,53.46,53.37,53.41,25600.0,30.9397,30.9397,30.8876,30.9108,25600.0
2006-05-19 12:30:00,53.4,53.41,53.37,53.38,18800.0,30.905,30.9108,30.8876,30.8934,18800.0
2006-05-19 12:35:00,53.38,53.45,53.36,53.45,19500.0,30.8934,30.9339,30.8818,30.9339,19500.0
2006-05-19 12:40:00,53.44,53.7,53.42,53.68,46200.0,30.9281,31.0786,30.9166,31.067,46200.0
2006-05-19 12:45:00,53.68,53.7,53.41,53.43,31700.0,31.067,31.0786,30.9108,30.9223,31700.0
2006-05-19 12:50:00,53.44,53.54,53.44,53.5,36600.0,30.9281,30.986,30.9281,30.9629,36600.0
2006-05-19 12:55:00,53.5,53.52,53.46,53.46,39400.0,30.9629,30.9744,30.9397,30.9397,39400.0
2006-05-19 13:00:00,53.46,53.49,53.43,53.45,52000.0,30.9397,30.9571,30.9223,30.9339,52000.0
2006-05-19 13:05:00,53.46,53.5,53.43,53.5,63300.0,30.9397,30.9629,30.9223,30.9629,63300.0
2006-05-19 13:10:00,53.52,53.7,53.52,53.7,56800.0,30.9744,31.0786,30.9744,31.0786,56800.0
2006-05-19 13:15:00,53.69,53.77,53.69,53.74,34600.0,31.0728,31.1191,31.0728,31.1018,34600.0
2006-05-19 13:20:00,53.75,53.89,53.72,53.82,37300.0,31.1075,31.1886,31.0902,31.1481,37300.0
2006-05-19 13:25:00,53.83,53.88,53.8,53.86,52200.0,31.1538,31.1828,31.1365,31.1712,52200.0
2006-05-19 13:30:00,53.86,53.88,53.83,53.83,35900.0,31.1712,31.1828,31.1538,31.1538,35900.0
2006-05-19 13:35:00,53.84,53.84,53.8,53.82,30000.0,31.1596,31.1596,31.1365,31.1481,30000.0
2006-05-19 13:40:00,53.81,53.85,53.78,53.84,41700.0,31.1423,31.1654,31.1249,31.1596,41700.0
2006-05-19 13:45:00,53.85,53.97,53.85,53.97,47200.0,31.1654,31.2349,31.1654,31.2349,47200.0
2006-05-19 13:50:00,53.98,54.08,53.98,54.04,46100.0,31.2407,31.2985,31.2407,31.2754,46100.0
2006-05-19 13:55:00,54.04,54.1,54.04,54.07,61900.0,31.2754,31.3101,31.2754,31.2927,61900.0
2006-05-19 14:00:00,54.07,54.08,54.0,54.01,41000.0,31.2927,31.2985,31.2522,31.258,41000.0
2006-05-19 14:05:00,54.01,54.02,53.96,53.96,29400.0,31.258,31.2638,31.2291,31.2291,29400.0
2006-05-19 14:10:00,53.95,53.96,53.84,53.92,29200.0,31.2233,31.2291,31.1596,31.2059,29200.0
2006-05-19 14:15:00,53.91,53.92,53.82,53.86,33700.0,31.2001,31.2059,31.1481,31.1712,33700.0
2006-05-19 14:20:00,53.87,53.9,53.86,53.9,25100.0,31.177,31.1944,31.1712,31.1944,25100.0
2006-05-19 14:25:00,53.91,53.91,53.81,53.83,33800.0,31.2001,31.2001,31.1423,31.1538,33800.0
2006-05-19 14:30:00,53.83,53.83,53.58,53.58,30300.0,31.1538,31.1538,31.0092,31.0092,30300.0
2006-05-19 14:35:00,53.58,53.59,53.52,53.53,32000.0,31.0092,31.0149,30.9744,30.9802,32000.0
2006-05-19 14:40:00,53.53,53.56,53.48,53.53,30500.0,30.9802,30.9976,30.9513,30.9802,30500.0
2006-05-19 14:45:00,53.55,53.55,53.43,53.43,18800.0,30.9918,30.9918,30.9223,30.9223,18800.0
2006-05-19 14:50:00,53.43,53.44,53.27,53.3,38100.0,30.9223,30.9281,30.8297,30.8471,38100.0
2006-05-19 14:55:00,53.29,53.45,53.28,53.42,59900.0,30.8413,30.9339,30.8355,30.9166,59900.0
2006-05-19 15:00:00,53.37,53.44,53.34,53.34,51500.0,30.8876,30.9281,30.8703,30.8703,51500.0
2006-05-19 15:05:00,53.33,53.52,53.32,53.5,72000.0,30.8645,30.9744,30.8587,30.9629,72000.0
2006-05-19 15:10:00,53.5,53.6,53.47,53.6,148900.0,30.9629,31.0207,30.9455,31.0207,148900.0
2006-05-19 15:15:00,53.6,53.79,53.6,53.79,93300.0,31.0207,31.1307,31.0207,31.1307,93300.0
2006-05-19 15:20:00,53.76,53.81,53.71,53.79,85400.0,31.1133,31.1423,31.0844,31.1307,85400.0
2006-05-19 15:25:00,53.79,53.82,53.75,53.81,68200.0,31.1307,31.1481,31.1075,31.1423,68200.0
2006-05-19 15:30:00,53.82,54.03,53.81,53.95,69200.0,31.1481,31.2696,31.1423,31.2233,69200.0
2006-05-19 15:35:00,53.94,53.96,53.75,53.75,52100.0,31.2175,31.2291,31.1075,31.1075,52100.0
2006-05-19 15:40:00,53.76,53.81,53.75,53.81,71800.0,31.1133,31.1423,31.1075,31.1423,71800.0
2006-05-19 15:45:00,53.83,53.89,53.82,53.87,136000.0,31.1538,31.1886,31.1481,31.177,136000.0
2006-05-19 15:50:00,53.87,54.0,53.85,54.0,110400.0,31.177,31.2522,31.1654,31.2522,110400.0
2006-05-19 15:55:00,54.0,54.0,53.92,53.92,90700.0,31.2522,31.2522,31.2059,31.2059,90700.0
2006-05-22 09:30:00,53.85,53.86,53.53,53.55,190000.0,31.1654,31.1712,30.9802,30.9918,190000.0
2006-05-22 09:35:00,53.5,53.55,53.24,53.25,287600.0,30.9629,30.9918,30.8124,30.8182,287600.0
2006-05-22 09:40:00,53.24,53.32,53.14,53.18,100800.0,30.8124,30.8587,30.7545,30.7777,100800.0
2006-05-22 09:45:00,53.18,53.18,52.57,52.57,99400.0,30.7777,30.7777,30.4246,30.4246,99400.0
2006-05-22 09:50:00,52.58,52.71,52.52,52.71,140600.0,30.4304,30.5056,30.3957,30.5056,140600.0
2006-05-22 09:55:00,52.72,52.77,52.39,52.52,118500.0,30.5114,30.5404,30.3204,30.3957,118500.0
2006-05-22 10:00:00,52.52,52.55,52.35,52.38,162300.0,30.3957,30.413,30.2973,30.3147,162300.0
2006-05-22 10:05:00,52.39,52.47,52.32,52.39,164700.0,30.3204,30.3667,30.2799,30.3204,164700.0
2006-05-22 10:10:00,52.39,52.73,52.39,52.63,141200.0,30.3204,30.5172,30.3204,30.4593,141200.0
2006-05-22 10:15:00,52.63,52.63,52.41,52.57,64900.0,30.4593,30.4593,30.332,30.4246,64900.0
2006-05-22 10:20:00,52.56,52.88,52.56,52.79,88600.0,30.4188,30.604,30.4188,30.5519,88600.0
2006-05-22 10:25:00,52.78,52.81,52.65,52.78,96300.0,30.5462,30.5635,30.4709,30.5462,96300.0
2006-05-22 10:30:00,52.78,52.97,52.76,52.95,45500.0,30.5462,30.6561,30.5346,30.6445,45500.0
2006-05-22 10:35:00,52.97,53.09,52.97,53.05,72800.0,30.6561,30.7256,30.6561,30.7024,72800.0
2006-05-22 10:40:00,53.05,53.05,52.89,52.99,35600.0,30.7024,30.7024,30.6098,30.6677,35600.0
2006-05-22 10:45:00,52.96,53.0,52.79,52.82,30100.0,30.6503,30.6735,30.5519,30.5693,30100.0
2006-05-22 10:50:00,52.8,52.8,52.68,52.75,45200.0,30.5577,30.5577,30.4883,30.5288,45200.0
2006-05-22 10:55:00,52.76,52.83,52.76,52.79,34200.0,30.5346,30.5751,30.5346,30.5519,34200.0
2006-05-22 11:00:00,52.78,52.82,52.73,52.74,39700.0,30.5462,30.5693,30.5172,30.523,39700.0
2006-05-22 11:05:00,52.74,52.75,52.61,52.62,38700.0,30.523,30.5288,30.4478,30.4536,38700.0
2006-05-22 11:10:00,52.62,52.7,52.53,52.56,51400.0,30.4536,30.4999,30.4015,30.4188,51400.0
2006-05-22 11:15:00,52.53,52.53,52.47,52.48,34500.0,30.4015,30.4015,30.3667,30.3725,34500.0
2006-05-22 11:20:00,52.49,52.49,52.02,52.09,98300.0,30.3783,30.3783,30.1063,30.1468,98300.0
2006-05-22 11:25:00,52.13,52.36,52.1,52.36,56500.0,30.17,30.3031,30.1526,30.3031,56500.0
2006-05-22 11:30:00,52.35,52.51,52.3,52.45,32600.0,30.2973,30.3899,30.2684,30.3552,32600.0
2006-05-22 11:35:00,52.46,52.5,52.39,52.41,34100.0,30.361,30.3841,30.3204,30.332,34100.0
2006-05-22 11:40:00,52.43,52.49,52.21,52.21,35900.0,30.3436,30.3783,30.2163,30.2163,35900.0
2006-05-22 11:45:00,52.21,52.21,52.06,52.06,44900.0,30.2163,30.2163,30.1295,30.1295,44900.0
2006-05-22 11:50:00,52.07,52.07,51.8,52.0,83400.0,30.1353,30.1353,29.979,30.0947,83400.0
2006-05-22 11:55:00,52.0,52.16,51.91,52.14,52000.0,30.0947,30.1873,30.0427,30.1758,52000.0
2006-05-22 12:00:00,52.13,52.4,52.12,52.39,47600.0,30.17,30.3262,30.1642,30.3204,47600.0
2006-05-22 12:05:00,52.39,52.54,52.32,52.42,76200.0,30.3204,30.4073,30.2799,30.3378,76200.0
2006-05-22 12:10:00,52.42,52.5,52.38,52.48,28100.0,30.3378,30.3841,30.3147,30.3725,28100.0
2006-05-22 12:15:00,52.46,52.46,52.36,52.39,33100.0,30.361,30.361,30.3031,30.3204,33100.0
2006-05-22 12:20:00,52.39,52.47,52.36,52.4,43200.0,30.3204,30.3667,30.3031,30.3262,43200.0
2006-05-22 12:25:00,52.41,52.42,52.29,52.36,38900.0,30.332,30.3378,30.2626,30.3031,38900.0
2006-05-22 12:30:00,52.36,52.51,52.33,52.44,25300.0,30.3031,30.3899,30.2857,30.3494,25300.0
2006-05-22 12:35:00,52.44,52.55,52.4,52.53,20600.0,30.3494,30.413,30.3262,30.4015,20600.0
2006-05-22 12:40:00,52.52,52.53,52.41,52.44,15200.0,30.3957,30.4015,30.332,30.3494,15200.0
2006-05-22 12:45:00,52.44,52.7,52.44,52.7,37800.0,30.3494,30.4999,30.3494,30.4999,37800.0
2006-05-22 12:50:00,52.7,52.71,52.58,52.58,22800.0,30.4999,30.5056,30.4304,30.4304,22800.0
2006-05-22 12:55:00,52.6,52.6,52.4,52.49,39100.0,30.442,30.442,30.3262,30.3783,39100.0
2006-05-22 13:00:00,52.5,52.85,52.44,52.84,57000.0,30.3841,30.5867,30.3494,30.5809,57000.0
2006-05-22 13:05:00,52.9,52.9,52.67,52.7,56600.0,30.6156,30.6156,30.4825,30.4999,56600.0
2006-05-22 13:10:00,52.66,52.71,52.64,52.66,21500.0,30.4767,30.5056,30.4651,30.4767,21500.0
2006-05-22 13:15:00,52.66,52.72,52.64,52.68,19700.0,30.4767,30.5114,30.4651,30.4883,19700.0
2006-05-22 13:20:00,52.69,52.72,52.65,52.69,26500.0,30.4941,30.5114,30.4709,30.4941,26500.0
2006-05-22 13:25:00,52.67,52.85,52.67,52.82,37500.0,30.4825,30.5867,30.4825,30.5693,37500.0
2006-05-22 13:30:00,52.82,52.83,52.68,52.69,24700.0,30.5693,30.5751,30.4883,30.4941,24700.0
2006-05-22 13:35:00,52.69,52.7,52.61,52.64,31300.0,30.4941,30.4999,30.4478,30.4651,31300.0
2006-05-22 13:40:00,52.65,52.67,52.61,52.62,111600.0,30.4709,30.4825,30.4478,30.4536,111600.0
2006-05-22 13:45:00,52.63,52.68,52.6,52.61,23800.0,30.4593,30.4883,30.442,30.4478,23800.0
2006-05-22 13:50:00,52.62,52.64,52.57,52.57,30900.0,30.4536,30.4651,30.4246,30.4246,30900.0
2006-05-22 13:55:00,52.58,52.6,52.55,52.55,21400.0,30.4304,30.442,30.413,30.413,21400.0
2006-05-22 14:00:00,52.56,52.6,52.25,52.25,78500.0,30.4188,30.442,30.2394,30.2394,78500.0
2006-05-22 14:05:00,52.25,52.25,52.15,52.2,68000.0,30.2394,30.2394,30.1816,30.2105,68000.0
2006-05-22 14:10:00,52.2,52.38,52.19,52.27,40000.0,30.2105,30.3147,30.2047,30.251,40000.0
2006-05-22 14:15:00,52.28,52.38,52.26,52.33,49100.0,30.2568,30.3147,30.2452,30.2857,49100.0
2006-05-22 14:20:00,52.34,52.56,52.3,52.56,58100.0,30.2915,30.4188,30.2684,30.4188,58100.0
2006-05-22 14:25:00,52.57,52.67,52.52,52.65,42400.0,30.4246,30.4825,30.3957,30.4709,42400.0
2006-05-22 14:30:00,52.65,52.66,52.58,52.59,20700.0,30.4709,30.4767,30.4304,30.4362,20700.0
2006-05-22 14:35:00,52.59,52.61,52.53,52.58,51400.0,30.4362,30.4478,30.4015,30.4304,51400.0
2006-05-22 14:40:00,52.58,52.58,52.39,52.41,28900.0,30.4304,30.4304,30.3204,30.332,28900.0
2006-05-22 14:45:00,52.41,52.41,52.37,52.37,16100.0,30.332,30.332,30.3089,30.3089,16100.0
2006-05-22 14:50:00,52.38,52.44,52.37,52.43,43300.0,30.3147,30.3494,30.3089,30.3436,43300.0
2006-05-22 14:55:00,52.42,52.42,52.31,52.37,25900.0,30.3378,30.3378,30.2741,30.3089,25900.0
2006-05-22 15:00:00,52.36,52.4,52.29,52.38,56300.0,30.3031,30.3262,30.2626,30.3147,56300.0
2006-05-22 15:05:00,52.38,52.47,52.34,52.44,74500.0,30.3147,30.3667,30.2915,30.3494,74500.0
2006-05-22 15:10:00,52.44,52.46,52.37,52.39,51700.0,30.3494,30.361,30.3089,30.3204,51700.0
2006-05-22 15:15:00,52.39,52.48,52.39,52.41,84000.0,30.3204,30.3725,30.3204,30.332,84000.0
2006-05-22 15:20:00,52.41,52.45,52.38,52.45,75900.0,30.332,30.3552,30.3147,30.3552,75900.0
2006-05-22 15:25:00,52.45,52.46,52.41,52.45,80600.0,30.3552,30.361,30.332,30.3552,80600.0
2006-05-22 15:30:00,52.45,52.46,52.36,52.39,41900.0,30.3552,30.361,30.3031,30.3204,41900.0
2006-05-22 15:35:00,52.39,52.39,52.33,52.35,64500.0,30.3204,30.3204,30.2857,30.2973,64500.0
2006-05-22 15:40:00,52.37,52.37,52.26,52.3,66500.0,30.3089,30.3089,30.2452,30.2684,66500.0
2006-05-22 15:45:00,52.3,52.38,52.28,52.34,88700.0,30.2684,30.3147,30.2568,30.2915,88700.0
2006-05-22 15:50:00,52.34,52.34,52.25,52.32,71400.0,30.2915,30.2915,30.2394,30.2799,71400.0
2006-05-22 15:55:00,52.33,52.34,52.23,52.23,88700.0,30.2857,30.2915,30.2278,30.2278,88700.0
2006-05-23 09:30:00,53.67,53.67,52.48,52.68,75400.0,31.0612,31.0612,30.3725,30.4883,75400.0
2006-05-23 09:35:00,52.68,52.69,52.49,52.58,57800.0,30.4883,30.4941,30.3783,30.4304,57800.0
2006-05-23 09:40:00,52.58,52.97,52.49,52.8,81400.0,30.4304,30.6561,30.3783,30.5577,81400.0
2006-05-23 09:45:00,52.8,52.84,52.42,52.43,88500.0,30.5577,30.5809,30.3378,30.3436,88500.0
2006-05-23 09:50:00,52.43,52.47,52.27,52.33,72300.0,30.3436,30.3667,30.251,30.2857,72300.0
2006-05-23 09:55:00,52.33,52.47,52.33,52.39,44900.0,30.2857,30.3667,30.2857,30.3204,44900.0
2006-05-23 10:00:00,52.38,52.39,52.26,52.28,43000.0,30.3147,30.3204,30.2452,30.2568,43000.0
2006-05-23 10:05:00,52.29,52.47,52.28,52.46,27000.0,30.2626,30.3667,30.2568,30.361,27000.0
2006-05-23 10:10:00,52.47,52.62,52.42,52.62,61600.0,30.3667,30.4536,30.3378,30.4536,61600.0
2006-05-23 10:15:00,52.61,52.62,52.42,52.46,53000.0,30.4478,30.4536,30.3378,30.361,53000.0
2006-05-23 10:20:00,52.46,52.49,52.44,52.45,37100.0,30.361,30.3783,30.3494,30.3552,37100.0
2006-05-23 10:25:00,52.44,52.45,52.27,52.32,37100.0,30.3494,30.3552,30.251,30.2799,37100.0
2006-05-23 10:30:00,52.35,52.42,52.26,52.38,43100.0,30.2973,30.3378,30.2452,30.3147,43100.0
2006-05-23 10:35:00,52.37,52.45,52.33,52.39,33800.0,30.3089,30.3552,30.2857,30.3204,33800.0
2006-05-23 10:40:00,52.37,52.42,52.37,52.42,33400.0,30.3089,30.3378,30.3089,30.3378,33400.0
2006-05-23 10:45:00,52.41,52.43,52.36,52.38,38200.0,30.332,30.3436,30.3031,30.3147,38200.0
2006-05-23 10:50:00,52.38,52.42,52.38,52.41,32400.0,30.3147,30.3378,30.3147,30.332,32400.0
2006-05-23 10:55:00,52.42,52.44,52.36,52.41,65600.0,30.3378,30.3494,30.3031,30.332,65600.0
2006-05-23 11:00:00,52.42,52.44,52.39,52.42,51500.0,30.3378,30.3494,30.3204,30.3378,51500.0
2006-05-23 11:05:00,52.42,52.46,52.37,52.38,31900.0,30.3378,30.361,30.3089,30.3147,31900.0
2006-05-23 11:10:00,52.38,52.42,52.37,52.39,73500.0,30.3147,30.3378,30.3089,30.3204,73500.0
2006-05-23 11:15:00,52.39,52.51,52.36,52.5,47200.0,30.3204,30.3899,30.3031,30.3841,47200.0
2006-05-23 11:20:00,52.51,52.52,52.45,52.49,35600.0,30.3899,30.3957,30.3552,30.3783,35600.0
2006-05-23 11:25:00,52.5,52.52,52.45,52.49,32500.0,30.3841,30.3957,30.3552,30.3783,32500.0
2006-05-23 11:30:00,52.49,52.54,52.47,52.53,27100.0,30.3783,30.4073,30.3667,30.4015,27100.0
2006-05-23 11:35:00,52.52,52.65,52.51,52.52,30000.0,30.3957,30.4709,30.3899,30.3957,30000.0
2006-05-23 11:40:00,52.53,52.53,52.42,52.5,33900.0,30.4015,30.4015,30.3378,30.3841,33900.0
2006-05-23 11:45:00,52.51,52.56,52.5,52.55,20000.0,30.3899,30.4188,30.3841,30.413,20000.0
2006-05-23 11:50:00,52.52,52.57,52.47,52.48,16500.0,30.3957,30.4246,30.3667,30.3725,16500.0
2006-05-23 11:55:00,52.48,52.48,52.33,52.34,21600.0,30.3725,30.3725,30.2857,30.2915,21600.0
2006-05-23 12:00:00,52.34,52.41,52.34,52.38,31000.0,30.2915,30.332,30.2915,30.3147,31000.0
2006-05-23 12:05:00,52.38,52.48,52.38,52.45,40400.0,30.3147,30.3725,30.3147,30.3552,40400.0
2006-05-23 12:10:00,52.43,52.44,52.4,52.44,18100.0,30.3436,30.3494,30.3262,30.3494,18100.0
2006-05-23 12:15:00,52.44,52.44,52.4,52.4,18100.0,30.3494,30.3494,30.3262,30.3262,18100.0
2006-05-23 12:20:00,52.4,52.4,52.3,52.32,24500.0,30.3262,30.3262,30.2684,30.2799,24500.0
2006-05-23 12:25:00,52.32,52.32,52.21,52.25,39500.0,30.2799,30.2799,30.2163,30.2394,39500.0
2006-05-23 12:30:00,52.26,52.31,52.23,52.31,68200.0,30.2452,30.2741,30.2278,30.2741,68200.0
2006-05-23 12:35:00,52.31,52.35,52.29,52.31,59300.0,30.2741,30.2973,30.2626,30.2741,59300.0
2006-05-23 12:40:00,52.28,52.39,52.27,52.39,19700.0,30.2568,30.3204,30.251,30.3204,19700.0
2006-05-23 12:45:00,52.39,52.41,52.36,52.4,14200.0,30.3204,30.332,30.3031,30.3262,14200.0
2006-05-23 12:50:00,52.41,52.42,52.35,52.41,75300.0,30.332,30.3378,30.2973,30.332,75300.0
2006-05-23 12:55:00,52.4,52.41,52.34,52.39,17600.0,30.3262,30.332,30.2915,30.3204,17600.0
2006-05-23 13:00:00,52.39,52.43,52.36,52.39,23300.0,30.3204,30.3436,30.3031,30.3204,23300.0
2006-05-23 13:05:00,52.4,52.43,52.38,52.39,10000.0,30.3262,30.3436,30.3147,30.3204,10000.0
2006-05-23 13:10:00,52.39,52.43,52.38,52.4,15600.0,30.3204,30.3436,30.3147,30.3262,15600.0
2006-05-23 13:15:00,52.4,52.43,52.4,52.43,7000.0,30.3262,30.3436,30.3262,30.3436,7000.0
2006-05-23 13:20:00,52.42,52.44,52.42,52.43,6400.0,30.3378,30.3494,30.3378,30.3436,6400.0
2006-05-23 13:25:00,52.43,52.44,52.4,52.4,12000.0,30.3436,30.3494,30.3262,30.3262,12000.0
2006-05-23 13:30:00,52.41,52.41,52.38,52.38,20700.0,30.332,30.332,30.3147,30.3147,20700.0
2006-05-23 13:35:00,52.39,52.41,52.38,52.4,29300.0,30.3204,30.332,30.3147,30.3262,29300.0
2006-05-23 13:40:00,52.39,52.4,52.39,52.4,5400.0,30.3204,30.3262,30.3204,30.3262,5400.0
2006-05-23 13:45:00,52.4,52.42,52.4,52.4,15700.0,30.3262,30.3378,30.3262,30.3262,15700.0
2006-05-23 13:50:00,52.41,52.43,52.4,52.42,13700.0,30.332,30.3436,30.3262,30.3378,13700.0
2006-05-23 13:55:00,52.4,52.42,52.34,52.36,16700.0,30.3262,30.3378,30.2915,30.3031,16700.0
2006-05-23 14:00:00,52.37,52.43,52.37,52.42,15600.0,30.3089,30.3436,30.3089,30.3378,15600.0
2006-05-23 14:05:00,52.42,52.42,52.39,52.41,21800.0,30.3378,30.3378,30.3204,30.332,21800.0
2006-05-23 14:10:00,52.4,52.43,52.38,52.43,105300.0,30.3262,30.3436,30.3147,30.3436,105300.0
2006-05-23 14:15:00,52.43,52.44,52.39,52.4,13900.0,30.3436,30.3494,30.3204,30.3262,13900.0
2006-05-23 14:20:00,52.4,52.42,52.39,52.39,36800.0,30.3262,30.3378,30.3204,30.3204,36800.0
2006-05-23 14:25:00,52.41,52.41,52.3,52.36,20200.0,30.332,30.332,30.2684,30.3031,20200.0
2006-05-23 14:30:00,52.36,52.43,52.35,52.41,21700.0,30.3031,30.3436,30.2973,30.332,21700.0
2006-05-23 14:35:00,52.4,52.42,52.37,52.38,11500.0,30.3262,30.3378,30.3089,30.3147,11500.0
2006-05-23 14:40:00,52.38,52.38,52.31,52.33,46700.0,30.3147,30.3147,30.2741,30.2857,46700.0
2006-05-23 14:45:00,52.33,52.34,52.2,52.2,71100.0,30.2857,30.2915,30.2105,30.2105,71100.0
2006-05-23 14:50:00,52.21,52.21,51.93,52.01,82100.0,30.2163,30.2163,30.0542,30.1005,82100.0
2006-05-23 14:55:00,52.0,52.0,51.84,51.88,58000.0,30.0947,30.0947,30.0021,30.0253,58000.0
2006-05-23 15:00:00,51.88,51.89,51.68,51.78,89100.0,30.0253,30.0311,29.9095,29.9674,89100.0
2006-05-23 15:05:00,51.8,51.92,51.79,51.85,68700.0,29.979,30.0484,29.9732,30.0079,68700.0
2006-05-23 15:10:00,51.85,51.94,51.8,51.87,67800.0,30.0079,30.06,29.979,30.0195,67800.0
2006-05-23 15:15:00,51.86,51.99,51.83,51.9,108700.0,30.0137,30.089,29.9964,30.0369,108700.0
2006-05-23 15:20:00,51.89,51.9,51.85,51.87,54300.0,30.0311,30.0369,30.0079,30.0195,54300.0
2006-05-23 15:25:00,51.87,51.87,51.77,51.77,41700.0,30.0195,30.0195,29.9616,29.9616,41700.0
2006-05-23 15:30:00,51.79,51.79,51.69,51.76,48800.0,29.9732,29.9732,29.9153,29.9558,48800.0
2006-05-23 15:35:00,51.76,51.76,51.66,51.69,62900.0,29.9558,29.9558,29.898,29.9153,62900.0
2006-05-23 15:40:00,51.69,51.78,51.66,51.68,91800.0,29.9153,29.9674,29.898,29.9095,91800.0
2006-05-23 15:45:00,51.68,51.74,51.63,51.67,39100.0,29.9095,29.9443,29.8806,29.9038,39100.0
2006-05-23 15:50:00,51.68,51.71,51.5,51.5,61400.0,29.9095,29.9269,29.8054,29.8054,61400.0
2006-05-23 15:55:00,51.5,51.55,51.42,51.47,118100.0,29.8054,29.8343,29.7591,29.788,118100.0
2006-05-24 09:30:00,51.17,51.47,51.15,51.3,77800.0,29.6144,29.788,29.6028,29.6896,77800.0
2006-05-24 09:35:00,51.31,51.56,51.19,51.38,42800.0,29.6954,29.8401,29.626,29.7359,42800.0
2006-05-24 09:40:00,51.42,51.54,51.28,51.49,159800.0,29.7591,29.8285,29.678,29.7996,159800.0
2006-05-24 09:45:00,51.48,51.9,51.41,51.81,129900.0,29.7938,30.0369,29.7533,29.9848,129900.0
2006-05-24 09:50:00,51.65,52.17,51.5,52.04,109100.0,29.8922,30.1931,29.8054,30.1179,109100.0
2006-05-24 09:55:00,52.05,52.37,51.94,52.36,104500.0,30.1237,30.3089,30.06,30.3031,104500.0
2006-05-24 10:00:00,52.42,52.42,52.06,52.15,116100.0,30.3378,30.3378,30.1295,30.1816,116100.0
2006-05-24 10:05:00,52.16,52.24,52.08,52.23,62800.0,30.1873,30.2336,30.141,30.2278,62800.0
2006-05-24 10:10:00,52.25,52.31,52.11,52.14,171200.0,30.2394,30.2741,30.1584,30.1758,171200.0
2006-05-24 10:15:00,52.18,52.18,52.07,52.15,31600.0,30.1989,30.1989,30.1353,30.1816,31600.0
2006-05-24 10:20:00,52.15,52.15,52.03,52.1,27300.0,30.1816,30.1816,30.1121,30.1526,27300.0
2006-05-24 10:25:00,52.14,52.19,52.03,52.09,39700.0,30.1758,30.2047,30.1121,30.1468,39700.0
2006-05-24 10:30:00,52.09,52.19,51.9,51.95,39100.0,30.1468,30.2047,30.0369,30.0658,39100.0
2006-05-24 10:35:00,51.96,52.16,51.96,52.1,37200.0,30.0716,30.1873,30.0716,30.1526,37200.0
2006-05-24 10:40:00,52.08,52.16,51.86,51.92,15500.0,30.141,30.1873,30.0137,30.0484,15500.0
2006-05-24 10:45:00,51.9,51.9,51.79,51.88,21600.0,30.0369,30.0369,29.9732,30.0253,21600.0
2006-05-24 10:50:00,51.92,52.02,51.91,52.02,8900.0,30.0484,30.1063,30.0427,30.1063,8900.0
2006-05-24 10:55:00,51.99,52.07,51.94,52.06,13000.0,30.089,30.1353,30.06,30.1295,13000.0
2006-05-24 11:00:00,52.05,52.1,51.97,51.97,22400.0,30.1237,30.1526,30.0774,30.0774,22400.0
2006-05-24 11:05:00,51.98,52.06,51.89,51.96,19500.0,30.0832,30.1295,30.0311,30.0716,19500.0
2006-05-24 11:10:00,51.98,52.0,51.94,51.99,8500.0,30.0832,30.0947,30.06,30.089,8500.0
2006-05-24 11:15:00,51.96,52.02,51.8,51.82,21900.0,30.0716,30.1063,29.979,29.9906,21900.0
2006-05-24 11:20:00,51.86,51.92,51.76,51.9,19300.0,30.0137,30.0484,29.9558,30.0369,19300.0
2006-05-24 11:25:00,51.91,51.95,51.69,51.73,27100.0,30.0427,30.0658,29.9153,29.9385,27100.0
2006-05-24 11:30:00,51.73,51.73,51.45,51.57,57300.0,29.9385,29.9385,29.7764,29.8459,57300.0
2006-05-24 11:35:00,51.57,51.64,51.55,51.6,27500.0,29.8459,29.8864,29.8343,29.8632,27500.0
2006-05-24 11:40:00,51.56,51.69,51.53,51.69,24100.0,29.8401,29.9153,29.8227,29.9153,24100.0
2006-05-24 11:45:00,51.69,51.76,51.69,51.69,33200.0,29.9153,29.9558,29.9153,29.9153,33200.0
2006-05-24 11:50:00,51.69,51.72,51.61,51.7,27400.0,29.9153,29.9327,29.869,29.9211,27400.0
2006-05-24 11:55:00,51.7,51.88,51.7,51.85,23800.0,29.9211,30.0253,29.9211,30.0079,23800.0
2006-05-24 12:00:00,51.81,51.89,51.73,51.8,16200.0,29.9848,30.0311,29.9385,29.979,16200.0
2006-05-24 12:05:00,51.79,51.84,51.75,51.77,15300.0,29.9732,30.0021,29.9501,29.9616,15300.0
2006-05-24 12:10:00,51.77,51.82,51.63,51.64,16100.0,29.9616,29.9906,29.8806,29.8864,16100.0
2006-05-24 12:15:00,51.65,51.75,51.65,51.73,13000.0,29.8922,29.9501,29.8922,29.9385,13000.0
2006-05-24 12:20:00,51.73,51.74,51.5,51.5,29500.0,29.9385,29.9443,29.8054,29.8054,29500.0
2006-05-24 12:25:00,51.5,51.56,51.35,51.4,32000.0,29.8054,29.8401,29.7186,29.7475,32000.0
2006-05-24 12:30:00,51.4,51.47,51.39,51.42,39800.0,29.7475,29.788,29.7417,29.7591,39800.0
2006-05-24 12:35:00,51.41,51.48,51.37,51.43,33700.0,29.7533,29.7938,29.7301,29.7649,33700.0
2006-05-24 12:40:00,51.43,51.44,51.31,51.4,27700.0,29.7649,29.7706,29.6954,29.7475,27700.0
2006-05-24 12:45:00,51.41,51.5,51.38,51.5,28000.0,29.7533,29.8054,29.7359,29.8054,28000.0
2006-05-24 12:50:00,51.5,51.56,51.45,51.51,26700.0,29.8054,29.8401,29.7764,29.8112,26700.0
2006-05-24 12:55:00,51.51,51.53,51.42,51.42,19400.0,29.8112,29.8227,29.7591,29.7591,19400.0
2006-05-24 13:00:00,51.43,51.45,51.27,51.34,36900.0,29.7649,29.7764,29.6723,29.7128,36900.0
2006-05-24 13:05:00,51.36,51.41,51.21,51.33,40100.0,29.7243,29.7533,29.6375,29.707,40100.0
2006-05-24 13:10:00,51.33,51.34,51.2,51.24,19300.0,29.707,29.7128,29.6317,29.6549,19300.0
2006-05-24 13:15:00,51.24,51.24,51.07,51.18,30400.0,29.6549,29.6549,29.5565,29.6202,30400.0
2006-05-24 13:20:00,51.19,51.26,50.93,50.93,60700.0,29.626,29.6665,29.4755,29.4755,60700.0
2006-05-24 13:25:00,50.95,50.95,50.77,50.81,116100.0,29.4871,29.4871,29.3829,29.406,116100.0
2006-05-24 13:30:00,50.81,50.85,50.55,50.55,66100.0,29.406,29.4292,29.2556,29.2556,66100.0
2006-05-24 13:35:00,50.56,50.94,50.54,50.79,59800.0,29.2613,29.4813,29.2498,29.3945,59800.0
2006-05-24 13:40:00,50.79,50.83,50.55,50.61,42600.0,29.3945,29.4176,29.2556,29.2903,42600.0
2006-05-24 13:45:00,50.59,50.92,50.58,50.84,61400.0,29.2787,29.4697,29.2729,29.4234,61400.0
2006-05-24 13:50:00,50.89,50.97,50.79,50.9,38600.0,29.4523,29.4986,29.3945,29.4581,38600.0
2006-05-24 13:55:00,50.9,51.14,50.9,51.07,32900.0,29.4581,29.597,29.4581,29.5565,32900.0
2006-05-24 14:00:00,51.08,51.15,51.0,51.07,41300.0,29.5623,29.6028,29.516,29.5565,41300.0
2006-05-24 14:05:00,51.05,51.08,50.87,50.9,32100.0,29.5449,29.5623,29.4408,29.4581,32100.0
2006-05-24 14:10:00,50.87,50.98,50.79,50.83,40900.0,29.4408,29.5044,29.3945,29.4176,40900.0
2006-05-24 14:15:00,50.85,50.87,50.7,50.81,46800.0,29.4292,29.4408,29.3424,29.406,46800.0
2006-05-24 14:20:00,50.86,50.88,50.82,50.85,36800.0,29.435,29.4465,29.4118,29.4292,36800.0
2006-05-24 14:25:00,50.85,50.86,50.56,50.62,99200.0,29.4292,29.435,29.2613,29.2961,99200.0
2006-05-24 14:30:00,50.63,50.63,50.49,50.6,41400.0,29.3019,29.3019,29.2208,29.2845,41400.0
2006-05-24 14:35:00,50.6,50.97,50.59,50.88,41300.0,29.2845,29.4986,29.2787,29.4465,41300.0
2006-05-24 14:40:00,50.88,51.07,50.83,51.02,40600.0,29.4465,29.5565,29.4176,29.5276,40600.0
2006-05-24 14:45:00,51.03,51.28,51.03,51.16,47800.0,29.5334,29.678,29.5334,29.6086,47800.0
2006-05-24 14:50:00,51.16,51.16,50.9,50.97,55300.0,29.6086,29.6086,29.4581,29.4986,55300.0
2006-05-24 14:55:00,50.95,51.0,50.91,50.99,33300.0,29.4871,29.516,29.4639,29.5102,33300.0
2006-05-24 15:00:00,51.0,51.08,50.98,51.01,53700.0,29.516,29.5623,29.5044,29.5218,53700.0
2006-05-24 15:05:00,51.0,51.05,50.92,50.99,57600.0,29.516,29.5449,29.4697,29.5102,57600.0
2006-05-24 15:10:00,50.99,50.99,50.79,50.91,49200.0,29.5102,29.5102,29.3945,29.4639,49200.0
2006-05-24 15:15:00,50.91,50.97,50.86,50.86,58100.0,29.4639,29.4986,29.435,29.435,58100.0
2006-05-24 15:20:00,50.87,50.9,50.74,50.74,44400.0,29.4408,29.4581,29.3655,29.3655,44400.0
2006-05-24 15:25:00,50.74,50.85,50.74,50.83,58100.0,29.3655,29.4292,29.3655,29.4176,58100.0
2006-05-24 15:30:00,50.86,50.95,50.83,50.89,51900.0,29.435,29.4871,29.4176,29.4523,51900.0
2006-05-24 15:35:00,50.89,51.05,50.88,51.05,87900.0,29.4523,29.5449,29.4465,29.5449,87900.0
2006-05-24 15:40:00,51.05,51.21,50.93,51.2,96000.0,29.5449,29.6375,29.4755,29.6317,96000.0
2006-05-24 15:45:00,51.2,51.33,51.19,51.23,52300.0,29.6317,29.707,29.626,29.6491,52300.0
2006-05-24 15:50:00,51.22,51.22,51.13,51.14,67500.0,29.6433,29.6433,29.5912,29.597,67500.0
2006-05-24 15:55:00,51.13,51.2,51.11,51.14,52500.0,29.5912,29.6317,29.5797,29.597,52500.0
2006-05-25 09:30:00,51.12,51.34,50.63,50.95,97500.0,29.5854,29.7128,29.3019,29.4871,97500.0
2006-05-25 09:35:00,50.94,51.07,50.79,51.07,43000.0,29.4813,29.5565,29.3945,29.5565,43000.0
2006-05-25 09:40:00,51.07,51.2,51.0,51.1,70300.0,29.5565,29.6317,29.516,29.5739,70300.0
2006-05-25 09:45:00,51.1,51.1,51.02,51.03,42500.0,29.5739,29.5739,29.5276,29.5334,42500.0
2006-05-25 09:50:00,51.02,51.18,51.0,51.08,61200.0,29.5276,29.6202,29.516,29.5623,61200.0
2006-05-25 09:55:00,51.07,51.1,50.97,51.06,54500.0,29.5565,29.5739,29.4986,29.5507,54500.0
2006-05-25 10:00:00,51.07,51.17,51.04,51.1,31800.0,29.5565,29.6144,29.5391,29.5739,31800.0
2006-05-25 10:05:00,51.09,51.1,51.05,51.05,43100.0,29.5681,29.5739,29.5449,29.5449,43100.0
2006-05-25 10:10:00,51.05,51.05,50.92,50.97,33000.0,29.5449,29.5449,29.4697,29.4986,33000.0
2006-05-25 10:15:00,50.97,51.0,50.89,51.0,52600.0,29.4986,29.516,29.4523,29.516,52600.0
2006-05-25 10:20:00,51.0,51.0,50.84,50.89,36400.0,29.516,29.516,29.4234,29.4523,36400.0
2006-05-25 10:25:00,50.89,50.97,50.85,50.86,54700.0,29.4523,29.4986,29.4292,29.435,54700.0
2006-05-25 10:30:00,50.86,50.86,50.79,50.84,43200.0,29.435,29.435,29.3945,29.4234,43200.0
2006-05-25 10:35:00,50.8,50.82,50.75,50.79,57000.0,29.4002,29.4118,29.3713,29.3945,57000.0
2006-05-25 10:40:00,50.79,50.88,50.73,50.79,65100.0,29.3945,29.4465,29.3597,29.3945,65100.0
2006-05-25 10:45:00,50.79,50.86,50.79,50.85,28900.0,29.3945,29.435,29.3945,29.4292,28900.0
2006-05-25 10:50:00,50.85,50.93,50.83,50.87,13000.0,29.4292,29.4755,29.4176,29.4408,13000.0
2006-05-25 10:55:00,50.89,50.96,50.85,50.92,16800.0,29.4523,29.4928,29.4292,29.4697,16800.0
2006-05-25 11:00:00,50.92,50.93,50.89,50.92,12500.0,29.4697,29.4755,29.4523,29.4697,12500.0
2006-05-25 11:05:00,50.92,51.0,50.92,50.99,23300.0,29.4697,29.516,29.4697,29.5102,23300.0
2006-05-25 11:10:00,51.0,51.02,50.91,50.92,48900.0,29.516,29.5276,29.4639,29.4697,48900.0
2006-05-25 11:15:00,50.91,50.96,50.89,50.92,23200.0,29.4639,29.4928,29.4523,29.4697,23200.0
2006-05-25 11:20:00,50.91,50.93,50.88,50.89,23800.0,29.4639,29.4755,29.4465,29.4523,23800.0
2006-05-25 11:25:00,50.9,50.97,50.9,50.97,24600.0,29.4581,29.4986,29.4581,29.4986,24600.0
2006-05-25 11:30:00,50.96,50.99,50.92,50.93,41700.0,29.4928,29.5102,29.4697,29.4755,41700.0
2006-05-25 11:35:00,50.93,50.99,50.92,50.96,39000.0,29.4755,29.5102,29.4697,29.4928,39000.0
2006-05-25 11:40:00,50.94,51.02,50.94,51.0,41900.0,29.4813,29.5276,29.4813,29.516,41900.0
2006-05-25 11:45:00,51.0,51.05,51.0,51.03,33100.0,29.516,29.5449,29.516,29.5334,33100.0
2006-05-25 11:50:00,51.04,51.07,51.02,51.06,14500.0,29.5391,29.5565,29.5276,29.5507,14500.0
2006-05-25 11:55:00,51.06,51.2,51.06,51.2,25300.0,29.5507,29.6317,29.5507,29.6317,25300.0
2006-05-25 12:00:00,51.2,51.25,51.2,51.23,17800.0,29.6317,29.6607,29.6317,29.6491,17800.0
2006-05-25 12:05:00,51.22,51.25,51.17,51.21,13400.0,29.6433,29.6607,29.6144,29.6375,13400.0
2006-05-25 12:10:00,51.24,51.25,51.19,51.24,13700.0,29.6549,29.6607,29.626,29.6549,13700.0
2006-05-25 12:15:00,51.25,51.3,51.25,51.27,23300.0,29.6607,29.6896,29.6607,29.6723,23300.0
2006-05-25 12:20:00,51.29,51.35,51.28,51.34,23400.0,29.6838,29.7186,29.678,29.7128,23400.0
2006-05-25 12:25:00,51.32,51.36,51.31,51.36,17400.0,29.7012,29.7243,29.6954,29.7243,17400.0
2006-05-25 12:30:00,51.35,51.36,51.22,51.25,31400.0,29.7186,29.7243,29.6433,29.6607,31400.0
2006-05-25 12:35:00,51.25,51.25,51.18,51.2,21200.0,29.6607,29.6607,29.6202,29.6317,21200.0
2006-05-25 12:40:00,51.2,51.29,51.18,51.28,12200.0,29.6317,29.6838,29.6202,29.678,12200.0
2006-05-25 12:45:00,51.29,51.34,51.29,51.33,11400.0,29.6838,29.7128,29.6838,29.707,11400.0
2006-05-25 12:50:00,51.32,51.34,51.26,51.29,8400.0,29.7012,29.7128,29.6665,29.6838,8400.0
2006-05-25 12:55:00,51.3,51.37,51.29,51.3,48200.0,29.6896,29.7301,29.6838,29.6896,48200.0
2006-05-25 13:00:00,51.3,51.31,51.26,51.28,7100.0,29.6896,29.6954,29.6665,29.678,7100.0
2006-05-25 13:05:00,51.26,51.27,51.14,51.18,12800.0,29.6665,29.6723,29.597,29.6202,12800.0
2006-05-25 13:10:00,51.15,51.18,51.0,51.08,25000.0,29.6028,29.6202,29.516,29.5623,25000.0
2006-05-25 13:15:00,51.07,51.09,51.01,51.09,6300.0,29.5565,29.5681,29.5218,29.5681,6300.0
2006-05-25 13:20:00,51.09,51.11,51.06,51.07,7100.0,29.5681,29.5797,29.5507,29.5565,7100.0
2006-05-25 13:25:00,51.06,51.06,50.92,50.93,17700.0,29.5507,29.5507,29.4697,29.4755,17700.0
2006-05-25 13:30:00,50.94,51.01,50.92,50.95,24000.0,29.4813,29.5218,29.4697,29.4871,24000.0
2006-05-25 13:35:00,50.93,51.03,50.93,51.0,11100.0,29.4755,29.5334,29.4755,29.516,11100.0
2006-05-25 13:40:00,50.97,51.08,50.96,51.04,10300.0,29.4986,29.5623,29.4928,29.5391,10300.0
2006-05-25 13:45:00,51.03,51.15,51.03,51.09,18400.0,29.5334,29.6028,29.5334,29.5681,18400.0
2006-05-25 13:50:00,51.1,51.12,51.05,51.1,10700.0,29.5739,29.5854,29.5449,29.5739,10700.0
2006-05-25 13:55:00,51.11,51.13,51.08,51.13,8100.0,29.5797,29.5912,29.5623,29.5912,8100.0
2006-05-25 14:00:00,51.13,51.15,51.05,51.15,29800.0,29.5912,29.6028,29.5449,29.6028,29800.0
2006-05-25 14:05:00,51.15,51.16,50.95,50.97,79300.0,29.6028,29.6086,29.4871,29.4986,79300.0
2006-05-25 14:10:00,50.99,51.01,50.92,50.94,22800.0,29.5102,29.5218,29.4697,29.4813,22800.0
2006-05-25 14:15:00,50.95,51.13,50.95,51.09,23100.0,29.4871,29.5912,29.4871,29.5681,23100.0
2006-05-25 14:20:00,51.08,51.27,51.07,51.27,40700.0,29.5623,29.6723,29.5565,29.6723,40700.0
2006-05-25 14:25:00,51.27,51.27,51.13,51.2,24900.0,29.6723,29.6723,29.5912,29.6317,24900.0
2006-05-25 14:30:00,51.2,51.21,51.17,51.19,11300.0,29.6317,29.6375,29.6144,29.626,11300.0
2006-05-25 14:35:00,51.19,51.24,51.15,51.2,22200.0,29.626,29.6549,29.6028,29.6317,22200.0
2006-05-25 14:40:00,51.2,51.27,51.2,51.26,24800.0,29.6317,29.6723,29.6317,29.6665,24800.0
2006-05-25 14:45:00,51.27,51.31,51.27,51.3,13400.0,29.6723,29.6954,29.6723,29.6896,13400.0
2006-05-25 14:50:00,51.29,51.3,51.24,51.27,16800.0,29.6838,29.6896,29.6549,29.6723,16800.0
2006-05-25 14:55:00,51.27,51.33,51.26,51.31,28400.0,29.6723,29.707,29.6665,29.6954,28400.0
2006-05-25 15:00:00,51.31,51.31,51.25,51.26,24900.0,29.6954,29.6954,29.6607,29.6665,24900.0
2006-05-25 15:05:00,51.24,51.24,51.13,51.17,21500.0,29.6549,29.6549,29.5912,29.6144,21500.0
2006-05-25 15:10:00,51.18,51.2,51.1,51.11,62100.0,29.6202,29.6317,29.5739,29.5797,62100.0
2006-05-25 15:15:00,51.11,51.11,51.05,51.06,15100.0,29.5797,29.5797,29.5449,29.5507,15100.0
2006-05-25 15:20:00,51.05,51.07,50.97,51.04,29600.0,29.5449,29.5565,29.4986,29.5391,29600.0
2006-05-25 15:25:00,51.05,51.19,51.05,51.18,27700.0,29.5449,29.626,29.5449,29.6202,27700.0
2006-05-25 15:30:00,51.19,51.31,51.19,51.26,28600.0,29.626,29.6954,29.626,29.6665,28600.0
2006-05-25 15:35:00,51.27,51.28,51.18,51.22,24100.0,29.6723,29.678,29.6202,29.6433,24100.0
2006-05-25 15:40:00,51.21,51.25,51.21,51.24,20800.0,29.6375,29.6607,29.6375,29.6549,20800.0
2006-05-25 15:45:00,51.25,51.28,51.2,51.2,20900.0,29.6607,29.678,29.6317,29.6317,20900.0
2006-05-25 15:50:00,51.19,51.2,51.07,51.11,52300.0,29.626,29.6317,29.5565,29.5797,52300.0
2006-05-25 15:55:00,51.11,51.24,51.1,51.23,57600.0,29.5797,29.6549,29.5739,29.6491,57600.0
2006-05-26 09:30:00,51.75,51.89,51.69,51.89,123700.0,29.9501,30.0311,29.9153,30.0311,123700.0
2006-05-26 09:35:00,51.86,51.9,51.72,51.72,63700.0,30.0137,30.0369,29.9327,29.9327,63700.0
2006-05-26 09:40:00,51.73,51.89,51.73,51.83,34500.0,29.9385,30.0311,29.9385,29.9964,34500.0
2006-05-26 09:45:00,51.83,51.89,51.56,51.62,51000.0,29.9964,30.0311,29.8401,29.8748,51000.0
2006-05-26 09:50:00,51.69,51.75,51.25,51.38,101800.0,29.9153,29.9501,29.6607,29.7359,101800.0
2006-05-26 09:55:00,51.38,51.6,51.35,51.47,20000.0,29.7359,29.8632,29.7186,29.788,20000.0
2006-05-26 10:00:00,51.48,51.55,51.45,51.5,29400.0,29.7938,29.8343,29.7764,29.8054,29400.0
2006-05-26 10:05:00,51.5,51.52,51.44,51.52,45100.0,29.8054,29.8169,29.7706,29.8169,45100.0
2006-05-26 10:10:00,51.51,51.51,51.42,51.48,36400.0,29.8112,29.8112,29.7591,29.7938,36400.0
2006-05-26 10:15:00,51.49,51.5,51.45,51.5,52400.0,29.7996,29.8054,29.7764,29.8054,52400.0
2006-05-26 10:20:00,51.5,51.5,51.44,51.47,33100.0,29.8054,29.8054,29.7706,29.788,33100.0
2006-05-26 10:25:00,51.49,51.49,51.44,51.44,33300.0,29.7996,29.7996,29.7706,29.7706,33300.0
2006-05-26 10:30:00,51.44,51.5,51.4,51.42,45700.0,29.7706,29.8054,29.7475,29.7591,45700.0
2006-05-26 10:35:00,51.42,51.45,51.38,51.44,45400.0,29.7591,29.7764,29.7359,29.7706,45400.0
2006-05-26 10:40:00,51.44,51.49,51.4,51.43,33200.0,29.7706,29.7996,29.7475,29.7649,33200.0
2006-05-26 10:45:00,51.42,51.45,51.21,51.37,59500.0,29.7591,29.7764,29.6375,29.7301,59500.0
2006-05-26 10:50:00,51.39,51.62,51.38,51.6,55600.0,29.7417,29.8748,29.7359,29.8632,55600.0
2006-05-26 10:55:00,51.6,51.61,51.53,51.54,37100.0,29.8632,29.869,29.8227,29.8285,37100.0
2006-05-26 11:00:00,51.54,51.63,51.54,51.62,27800.0,29.8285,29.8806,29.8285,29.8748,27800.0
2006-05-26 11:05:00,51.62,51.68,51.6,51.67,37200.0,29.8748,29.9095,29.8632,29.9038,37200.0
2006-05-26 11:10:00,51.66,51.67,51.59,51.59,27000.0,29.898,29.9038,29.8575,29.8575,27000.0
2006-05-26 11:15:00,51.58,51.61,51.56,51.59,13600.0,29.8517,29.869,29.8401,29.8575,13600.0
2006-05-26 11:20:00,51.59,51.63,51.58,51.6,24100.0,29.8575,29.8806,29.8517,29.8632,24100.0
2006-05-26 11:25:00,51.61,51.65,51.61,51.63,18200.0,29.869,29.8922,29.869,29.8806,18200.0
2006-05-26 11:30:00,51.64,51.72,51.63,51.68,38700.0,29.8864,29.9327,29.8806,29.9095,38700.0
2006-05-26 11:35:00,51.7,51.73,51.66,51.71,28000.0,29.9211,29.9385,29.898,29.9269,28000.0
2006-05-26 11:40:00,51.71,51.74,51.7,51.71,25200.0,29.9269,29.9443,29.9211,29.9269,25200.0
2006-05-26 11:45:00,51.71,51.75,51.7,51.73,36700.0,29.9269,29.9501,29.9211,29.9385,36700.0
2006-05-26 11:50:00,51.72,51.77,51.67,51.7,17600.0,29.9327,29.9616,29.9038,29.9211,17600.0
2006-05-26 11:55:00,51.7,51.75,51.68,51.7,32000.0,29.9211,29.9501,29.9095,29.9211,32000.0
2006-05-26 12:00:00,51.74,51.75,51.61,51.67,19200.0,29.9443,29.9501,29.869,29.9038,19200.0
2006-05-26 12:05:00,51.69,51.69,51.63,51.68,13000.0,29.9153,29.9153,29.8806,29.9095,13000.0
2006-05-26 12:10:00,51.68,51.73,51.67,51.72,17200.0,29.9095,29.9385,29.9038,29.9327,17200.0
2006-05-26 12:15:00,51.71,51.75,51.69,51.75,42700.0,29.9269,29.9501,29.9153,29.9501,42700.0
2006-05-26 12:20:00,51.74,51.79,51.73,51.75,46600.0,29.9443,29.9732,29.9385,29.9501,46600.0
2006-05-26 12:25:00,51.75,51.75,51.74,51.75,10700.0,29.9501,29.9501,29.9443,29.9501,10700.0
2006-05-26 12:30:00,51.75,51.8,51.73,51.75,44800.0,29.9501,29.979,29.9385,29.9501,44800.0
2006-05-26 12:35:00,51.74,51.83,51.73,51.81,32500.0,29.9443,29.9964,29.9385,29.9848,32500.0
2006-05-26 12:40:00,51.83,51.85,51.81,51.85,20600.0,29.9964,30.0079,29.9848,30.0079,20600.0
2006-05-26 12:45:00,51.84,51.85,51.81,51.85,11200.0,30.0021,30.0079,29.9848,30.0079,11200.0
2006-05-26 12:50:00,51.84,51.85,51.82,51.83,15800.0,30.0021,30.0079,29.9906,29.9964,15800.0
2006-05-26 12:55:00,51.83,51.83,51.78,51.79,16100.0,29.9964,29.9964,29.9674,29.9732,16100.0
2006-05-26 13:00:00,51.78,51.79,51.76,51.77,10700.0,29.9674,29.9732,29.9558,29.9616,10700.0
2006-05-26 13:05:00,51.77,51.78,51.75,51.76,17000.0,29.9616,29.9674,29.9501,29.9558,17000.0
2006-05-26 13:10:00,51.77,51.79,51.74,51.75,32700.0,29.9616,29.9732,29.9443,29.9501,32700.0
2006-05-26 13:15:00,51.75,51.77,51.73,51.75,19600.0,29.9501,29.9616,29.9385,29.9501,19600.0
2006-05-26 13:20:00,51.75,51.85,51.75,51.83,91300.0,29.9501,30.0079,29.9501,29.9964,91300.0
2006-05-26 13:25:00,51.84,51.88,51.83,51.86,29400.0,30.0021,30.0253,29.9964,30.0137,29400.0
2006-05-26 13:30:00,51.87,51.9,51.82,51.89,33800.0,30.0195,30.0369,29.9906,30.0311,33800.0
2006-05-26 13:35:00,51.88,51.95,51.88,51.9,74500.0,30.0253,30.0658,30.0253,30.0369,74500.0
2006-05-26 13:40:00,51.9,51.95,51.89,51.95,47500.0,30.0369,30.0658,30.0311,30.0658,47500.0
2006-05-26 13:45:00,51.97,52.11,51.97,52.08,76100.0,30.0774,30.1584,30.0774,30.141,76100.0
2006-05-26 13:50:00,52.08,52.08,51.98,51.98,27400.0,30.141,30.141,30.0832,30.0832,27400.0
2006-05-26 13:55:00,51.99,52.0,51.89,51.92,30400.0,30.089,30.0947,30.0311,30.0484,30400.0
2006-05-26 14:00:00,51.94,51.94,51.87,51.92,17200.0,30.06,30.06,30.0195,30.0484,17200.0
2006-05-26 14:05:00,51.93,51.97,51.92,51.97,11600.0,30.0542,30.0774,30.0484,30.0774,11600.0
2006-05-26 14:10:00,51.97,51.99,51.96,51.98,13600.0,30.0774,30.089,30.0716,30.0832,13600.0
2006-05-26 14:15:00,51.99,52.01,51.99,51.99,33200.0,30.089,30.1005,30.089,30.089,33200.0
2006-05-26 14:20:00,51.99,52.0,51.97,52.0,21600.0,30.089,30.0947,30.0774,30.0947,21600.0
2006-05-26 14:25:00,52.0,52.01,51.92,51.95,31600.0,30.0947,30.1005,30.0484,30.0658,31600.0
2006-05-26 14:30:00,51.94,52.01,51.94,52.0,14800.0,30.06,30.1005,30.06,30.0947,14800.0
2006-05-26 14:35:00,52.01,52.01,51.98,51.99,14900.0,30.1005,30.1005,30.0832,30.089,14900.0
2006-05-26 14:40:00,51.99,52.0,51.87,51.95,41300.0,30.089,30.0947,30.0195,30.0658,41300.0
2006-05-26 14:45:00,51.95,52.0,51.94,51.99,24400.0,30.0658,30.0947,30.06,30.089,24400.0
2006-05-26 14:50:00,51.98,52.0,51.97,51.99,16300.0,30.0832,30.0947,30.0774,30.089,16300.0
2006-05-26 14:55:00,51.99,52.0,51.96,51.99,21600.0,30.089,30.0947,30.0716,30.089,21600.0
2006-05-26 15:00:00,51.98,52.0,51.96,51.98,16200.0,30.0832,30.0947,30.0716,30.0832,16200.0
2006-05-26 15:05:00,51.98,52.0,51.98,51.99,31300.0,30.0832,30.0947,30.0832,30.089,31300.0
2006-05-26 15:10:00,51.99,52.08,51.98,52.0,56500.0,30.089,30.141,30.0832,30.0947,56500.0
2006-05-26 15:15:00,51.98,52.0,51.98,52.0,25500.0,30.0832,30.0947,30.0832,30.0947,25500.0
2006-05-26 15:20:00,52.0,52.01,51.99,52.0,23900.0,30.0947,30.1005,30.089,30.0947,23900.0
2006-05-26 15:25:00,51.99,52.01,51.99,51.99,32200.0,30.089,30.1005,30.089,30.089,32200.0
2006-05-26 15:30:00,52.0,52.0,51.96,51.96,26700.0,30.0947,30.0947,30.0716,30.0716,26700.0
2006-05-26 15:35:00,51.96,52.03,51.96,52.03,48300.0,30.0716,30.1121,30.0716,30.1121,48300.0
2006-05-26 15:40:00,52.02,52.04,51.93,51.97,59800.0,30.1063,30.1179,30.0542,30.0774,59800.0
2006-05-26 15:45:00,51.97,52.0,51.97,52.0,68700.0,30.0774,30.0947,30.0774,30.0947,68700.0
2006-05-26 15:50:00,51.99,52.0,51.96,51.96,36200.0,30.089,30.0947,30.0716,30.0716,36200.0
2006-05-26 15:55:00,51.96,51.99,51.88,51.88,77800.0,30.0716,30.089,30.0253,30.0253,77800.0
2006-05-30 09:30:00,51.3,51.34,51.25,51.3,76800.0,29.6896,29.7128,29.6607,29.6896,76800.0
2006-05-30 09:35:00,51.3,51.5,51.25,51.45,25300.0,29.6896,29.8054,29.6607,29.7764,25300.0
2006-05-30 09:40:00,51.44,51.44,51.27,51.28,28100.0,29.7706,29.7706,29.6723,29.678,28100.0
2006-05-30 09:45:00,51.28,51.32,51.0,51.14,55700.0,29.678,29.7012,29.516,29.597,55700.0
2006-05-30 09:50:00,51.14,51.27,51.1,51.1,34200.0,29.597,29.6723,29.5739,29.5739,34200.0
2006-05-30 09:55:00,51.11,51.13,51.03,51.03,26200.0,29.5797,29.5912,29.5334,29.5334,26200.0
2006-05-30 10:00:00,51.05,51.1,50.91,51.02,43400.0,29.5449,29.5739,29.4639,29.5276,43400.0
2006-05-30 10:05:00,51.02,51.07,50.93,51.03,42700.0,29.5276,29.5565,29.4755,29.5334,42700.0
2006-05-30 10:10:00,51.04,51.17,50.99,51.17,20900.0,29.5391,29.6144,29.5102,29.6144,20900.0
2006-05-30 10:15:00,51.16,51.18,51.1,51.11,23800.0,29.6086,29.6202,29.5739,29.5797,23800.0
2006-05-30 10:20:00,51.1,51.23,51.1,51.22,17700.0,29.5739,29.6491,29.5739,29.6433,17700.0
2006-05-30 10:25:00,51.22,51.27,51.2,51.22,31700.0,29.6433,29.6723,29.6317,29.6433,31700.0
2006-05-30 10:30:00,51.22,51.33,51.2,51.32,24100.0,29.6433,29.707,29.6317,29.7012,24100.0
2006-05-30 10:35:00,51.32,51.46,51.32,51.33,41100.0,29.7012,29.7822,29.7012,29.707,41100.0
2006-05-30 10:40:00,51.33,51.33,51.22,51.27,30900.0,29.707,29.707,29.6433,29.6723,30900.0
2006-05-30 10:45:00,51.28,51.44,51.28,51.41,24900.0,29.678,29.7706,29.678,29.7533,24900.0
2006-05-30 10:50:00,51.4,51.44,51.38,51.39,56600.0,29.7475,29.7706,29.7359,29.7417,56600.0
2006-05-30 10:55:00,51.39,51.46,51.36,51.44,13500.0,29.7417,29.7822,29.7243,29.7706,13500.0
2006-05-30 11:00:00,51.44,51.44,51.3,51.33,30300.0,29.7706,29.7706,29.6896,29.707,30300.0
2006-05-30 11:05:00,51.34,51.38,51.31,51.34,16700.0,29.7128,29.7359,29.6954,29.7128,16700.0
2006-05-30 11:10:00,51.32,51.35,51.21,51.24,24800.0,29.7012,29.7186,29.6375,29.6549,24800.0
2006-05-30 11:15:00,51.24,51.31,51.1,51.26,33500.0,29.6549,29.6954,29.5739,29.6665,33500.0
2006-05-30 11:20:00,51.27,51.3,51.05,51.1,71400.0,29.6723,29.6896,29.5449,29.5739,71400.0
2006-05-30 11:25:00,51.09,51.19,51.06,51.16,35700.0,29.5681,29.626,29.5507,29.6086,35700.0
2006-05-30 11:30:00,51.16,51.26,51.16,51.25,18100.0,29.6086,29.6665,29.6086,29.6607,18100.0
2006-05-30 11:35:00,51.25,51.3,51.22,51.28,17400.0,29.6607,29.6896,29.6433,29.678,17400.0
2006-05-30 11:40:00,51.28,51.29,51.15,51.18,15000.0,29.678,29.6838,29.6028,29.6202,15000.0
2006-05-30 11:45:00,51.18,51.22,51.14,51.14,7000.0,29.6202,29.6433,29.597,29.597,7000.0
2006-05-30 11:50:00,51.15,51.15,51.1,51.1,14800.0,29.6028,29.6028,29.5739,29.5739,14800.0
2006-05-30 11:55:00,51.1,51.18,51.07,51.16,16200.0,29.5739,29.6202,29.5565,29.6086,16200.0
2006-05-30 12:00:00,51.16,51.16,51.0,51.05,16400.0,29.6086,29.6086,29.516,29.5449,16400.0
2006-05-30 12:05:00,51.06,51.06,50.99,50.99,49100.0,29.5507,29.5507,29.5102,29.5102,49100.0
2006-05-30 12:10:00,50.99,51.0,50.91,50.93,19700.0,29.5102,29.516,29.4639,29.4755,19700.0
2006-05-30 12:15:00,50.93,51.01,50.92,50.98,13800.0,29.4755,29.5218,29.4697,29.5044,13800.0
2006-05-30 12:20:00,51.0,51.06,50.98,51.04,16000.0,29.516,29.5507,29.5044,29.5391,16000.0
2006-05-30 12:25:00,51.04,51.1,51.01,51.08,10100.0,29.5391,29.5739,29.5218,29.5623,10100.0
2006-05-30 12:30:00,51.09,51.12,51.08,51.12,13100.0,29.5681,29.5854,29.5623,29.5854,13100.0
2006-05-30 12:35:00,51.11,51.15,51.11,51.15,13900.0,29.5797,29.6028,29.5797,29.6028,13900.0
2006-05-30 12:40:00,51.13,51.16,51.12,51.14,53500.0,29.5912,29.6086,29.5854,29.597,53500.0
2006-05-30 12:45:00,51.13,51.13,51.06,51.07,4500.0,29.5912,29.5912,29.5507,29.5565,4500.0
2006-05-30 12:50:00,51.07,51.07,50.95,50.98,10800.0,29.5565,29.5565,29.4871,29.5044,10800.0
2006-05-30 12:55:00,50.98,50.98,50.89,50.96,16900.0,29.5044,29.5044,29.4523,29.4928,16900.0
2006-05-30 13:00:00,50.94,50.95,50.85,50.87,23200.0,29.4813,29.4871,29.4292,29.4408,23200.0
2006-05-30 13:05:00,50.87,50.93,50.85,50.93,20400.0,29.4408,29.4755,29.4292,29.4755,20400.0
2006-05-30 13:10:00,50.92,50.93,50.85,50.87,11600.0,29.4697,29.4755,29.4292,29.4408,11600.0
2006-05-30 13:15:00,50.88,50.91,50.82,50.88,25900.0,29.4465,29.4639,29.4118,29.4465,25900.0
2006-05-30 13:20:00,50.87,50.88,50.79,50.81,16200.0,29.4408,29.4465,29.3945,29.406,16200.0
2006-05-30 13:25:00,50.8,50.86,50.79,50.83,14300.0,29.4002,29.435,29.3945,29.4176,14300.0
2006-05-30 13:30:00,50.83,50.99,50.82,50.95,21900.0,29.4176,29.5102,29.4118,29.4871,21900.0
2006-05-30 13:35:00,50.96,50.99,50.93,50.93,14900.0,29.4928,29.5102,29.4755,29.4755,14900.0
2006-05-30 13:40:00,50.92,50.92,50.83,50.86,15100.0,29.4697,29.4697,29.4176,29.435,15100.0
2006-05-30 13:45:00,50.86,50.86,50.73,50.8,13500.0,29.435,29.435,29.3597,29.4002,13500.0
2006-05-30 13:50:00,50.79,50.86,50.74,50.86,15700.0,29.3945,29.435,29.3655,29.435,15700.0
2006-05-30 13:55:00,50.85,51.0,50.85,50.96,10300.0,29.4292,29.516,29.4292,29.4928,10300.0
2006-05-30 14:00:00,50.97,51.01,50.94,50.95,14300.0,29.4986,29.5218,29.4813,29.4871,14300.0
2006-05-30 14:05:00,50.96,51.04,50.95,51.01,10000.0,29.4928,29.5391,29.4871,29.5218,10000.0
2006-05-30 14:10:00,51.02,51.12,51.02,51.09,27000.0,29.5276,29.5854,29.5276,29.5681,27000.0
2006-05-30 14:15:00,51.07,51.1,51.01,51.05,15300.0,29.5565,29.5739,29.5218,29.5449,15300.0
2006-05-30 14:20:00,51.05,51.13,50.98,51.13,36400.0,29.5449,29.5912,29.5044,29.5912,36400.0
2006-05-30 14:25:00,51.11,51.31,51.11,51.31,53000.0,29.5797,29.6954,29.5797,29.6954,53000.0
2006-05-30 14:30:00,51.3,51.31,51.25,51.28,31900.0,29.6896,29.6954,29.6607,29.678,31900.0
2006-05-30 14:35:00,51.28,51.29,51.26,51.27,17400.0,29.678,29.6838,29.6665,29.6723,17400.0
2006-05-30 14:40:00,51.27,51.37,51.27,51.37,26100.0,29.6723,29.7301,29.6723,29.7301,26100.0
2006-05-30 14:45:00,51.37,51.38,51.34,51.34,21700.0,29.7301,29.7359,29.7128,29.7128,21700.0
2006-05-30 14:50:00,51.34,51.35,51.24,51.24,26700.0,29.7128,29.7186,29.6549,29.6549,26700.0
2006-05-30 14:55:00,51.23,51.25,51.21,51.25,22600.0,29.6491,29.6607,29.6375,29.6607,22600.0
2006-05-30 15:00:00,51.24,51.24,51.13,51.14,20800.0,29.6549,29.6549,29.5912,29.597,20800.0
2006-05-30 15:05:00,51.14,51.14,51.06,51.07,20600.0,29.597,29.597,29.5507,29.5565,20600.0
2006-05-30 15:10:00,51.05,51.08,50.99,51.0,26400.0,29.5449,29.5623,29.5102,29.516,26400.0
2006-05-30 15:15:00,51.01,51.06,50.94,50.95,22500.0,29.5218,29.5507,29.4813,29.4871,22500.0
2006-05-30 15:20:00,50.92,51.02,50.92,51.01,27400.0,29.4697,29.5276,29.4697,29.5218,27400.0
2006-05-30 15:25:00,51.01,51.03,50.97,51.0,17300.0,29.5218,29.5334,29.4986,29.516,17300.0
2006-05-30 15:30:00,51.0,51.01,50.9,50.92,34000.0,29.516,29.5218,29.4581,29.4697,34000.0
2006-05-30 15:35:00,50.92,50.92,50.78,50.87,67800.0,29.4697,29.4697,29.3887,29.4408,67800.0
2006-05-30 15:40:00,50.88,50.89,50.71,50.83,102100.0,29.4465,29.4523,29.3482,29.4176,102100.0
2006-05-30 15:45:00,50.83,50.9,50.67,50.72,68900.0,29.4176,29.4581,29.325,29.3539,68900.0
2006-05-30 15:50:00,50.73,50.77,50.69,50.75,47300.0,29.3597,29.3829,29.3366,29.3713,47300.0
2006-05-30 15:55:00,50.74,50.79,50.73,50.78,55800.0,29.3655,29.3945,29.3597,29.3887,55800.0
2006-05-31 09:30:00,51.05,51.24,51.01,51.24,84500.0,29.5449,29.6549,29.5218,29.6549,84500.0
2006-05-31 09:35:00,51.24,51.29,51.11,51.22,51900.0,29.6549,29.6838,29.5797,29.6433,51900.0
2006-05-31 09:40:00,51.23,51.37,51.1,51.1,39500.0,29.6491,29.7301,29.5739,29.5739,39500.0
2006-05-31 09:45:00,51.08,51.32,51.07,51.31,46800.0,29.5623,29.7012,29.5565,29.6954,46800.0
2006-05-31 09:50:00,51.34,51.34,51.22,51.32,28700.0,29.7128,29.7128,29.6433,29.7012,28700.0
2006-05-31 09:55:00,51.33,51.34,51.26,51.32,16200.0,29.707,29.7128,29.6665,29.7012,16200.0
2006-05-31 10:00:00,51.32,51.38,51.3,51.35,32300.0,29.7012,29.7359,29.6896,29.7186,32300.0
2006-05-31 10:05:00,51.36,51.36,51.19,51.23,43300.0,29.7243,29.7243,29.626,29.6491,43300.0
2006-05-31 10:10:00,51.23,51.24,51.1,51.21,34700.0,29.6491,29.6549,29.5739,29.6375,34700.0
2006-05-31 10:15:00,51.21,51.25,51.03,51.04,27700.0,29.6375,29.6607,29.5334,29.5391,27700.0
2006-05-31 10:20:00,51.04,51.11,51.04,51.06,33000.0,29.5391,29.5797,29.5391,29.5507,33000.0
2006-05-31 10:25:00,51.06,51.14,51.06,51.11,38100.0,29.5507,29.597,29.5507,29.5797,38100.0
2006-05-31 10:30:00,51.12,51.56,51.12,51.53,79500.0,29.5854,29.8401,29.5854,29.8227,79500.0
2006-05-31 10:35:00,51.5,51.7,51.46,51.59,91800.0,29.8054,29.9211,29.7822,29.8575,91800.0
2006-05-31 10:40:00,51.59,51.67,51.5,51.58,65000.0,29.8575,29.9038,29.8054,29.8517,65000.0
2006-05-31 10:45:00,51.58,51.88,51.58,51.83,82000.0,29.8517,30.0253,29.8517,29.9964,82000.0
2006-05-31 10:50:00,51.82,51.86,51.8,51.84,29700.0,29.9906,30.0137,29.979,30.0021,29700.0
2006-05-31 10:55:00,51.83,51.83,51.73,51.8,101800.0,29.9964,29.9964,29.9385,29.979,101800.0
2006-05-31 11:00:00,51.82,51.91,51.82,51.91,38100.0,29.9906,30.0427,29.9906,30.0427,38100.0
2006-05-31 11:05:00,51.91,51.98,51.91,51.96,47500.0,30.0427,30.0832,30.0427,30.0716,47500.0
2006-05-31 11:10:00,51.97,51.97,51.92,51.92,32600.0,30.0774,30.0774,30.0484,30.0484,32600.0
2006-05-31 11:15:00,51.93,52.0,51.92,51.99,32000.0,30.0542,30.0947,30.0484,30.089,32000.0
2006-05-31 11:20:00,51.99,52.13,51.99,52.09,87000.0,30.089,30.17,30.089,30.1468,87000.0
2006-05-31 11:25:00,52.1,52.18,52.04,52.17,48300.0,30.1526,30.1989,30.1179,30.1931,48300.0
2006-05-31 11:30:00,52.18,52.23,52.13,52.18,44000.0,30.1989,30.2278,30.17,30.1989,44000.0
2006-05-31 11:35:00,52.18,52.23,52.18,52.23,31000.0,30.1989,30.2278,30.1989,30.2278,31000.0
2006-05-31 11:40:00,52.23,52.23,52.17,52.18,26600.0,30.2278,30.2278,30.1931,30.1989,26600.0
2006-05-31 11:45:00,52.18,52.18,52.12,52.18,26200.0,30.1989,30.1989,30.1642,30.1989,26200.0
2006-05-31 11:50:00,52.19,52.25,52.18,52.21,42500.0,30.2047,30.2394,30.1989,30.2163,42500.0
2006-05-31 11:55:00,52.2,52.2,52.15,52.19,38300.0,30.2105,30.2105,30.1816,30.2047,38300.0
2006-05-31 12:00:00,52.19,52.25,52.19,52.25,27900.0,30.2047,30.2394,30.2047,30.2394,27900.0
2006-05-31 12:05:00,52.25,52.32,52.25,52.32,34600.0,30.2394,30.2799,30.2394,30.2799,34600.0
2006-05-31 12:10:00,52.31,52.42,52.3,52.38,54200.0,30.2741,30.3378,30.2684,30.3147,54200.0
2006-05-31 12:15:00,52.39,52.47,52.38,52.43,71700.0,30.3204,30.3667,30.3147,30.3436,71700.0
2006-05-31 12:20:00,52.44,52.45,52.38,52.39,30800.0,30.3494,30.3552,30.3147,30.3204,30800.0
2006-05-31 12:25:00,52.38,52.44,52.38,52.42,23600.0,30.3147,30.3494,30.3147,30.3378,23600.0
2006-05-31 12:30:00,52.41,52.42,52.34,52.34,19400.0,30.332,30.3378,30.2915,30.2915,19400.0
2006-05-31 12:35:00,52.34,52.38,52.33,52.34,37000.0,30.2915,30.3147,30.2857,30.2915,37000.0
2006-05-31 12:40:00,52.33,52.34,52.28,52.32,60200.0,30.2857,30.2915,30.2568,30.2799,60200.0
2006-05-31 12:45:00,52.31,52.32,52.24,52.25,27300.0,30.2741,30.2799,30.2336,30.2394,27300.0
2006-05-31 12:50:00,52.25,52.29,52.24,52.26,24300.0,30.2394,30.2626,30.2336,30.2452,24300.0
2006-05-31 12:55:00,52.28,52.31,52.24,52.26,23500.0,30.2568,30.2741,30.2336,30.2452,23500.0
2006-05-31 13:00:00,52.26,52.28,52.22,52.22,15300.0,30.2452,30.2568,30.2221,30.2221,15300.0
2006-05-31 13:05:00,52.22,52.23,52.17,52.17,20500.0,30.2221,30.2278,30.1931,30.1931,20500.0
2006-05-31 13:10:00,52.17,52.2,52.17,52.18,18800.0,30.1931,30.2105,30.1931,30.1989,18800.0
2006-05-31 13:15:00,52.17,52.18,52.14,52.15,40900.0,30.1931,30.1989,30.1758,30.1816,40900.0
2006-05-31 13:20:00,52.16,52.16,52.06,52.08,65300.0,30.1873,30.1873,30.1295,30.141,65300.0
2006-05-31 13:25:00,52.08,52.15,52.05,52.09,45600.0,30.141,30.1816,30.1237,30.1468,45600.0
2006-05-31 13:30:00,52.09,52.12,52.08,52.11,28500.0,30.1468,30.1642,30.141,30.1584,28500.0
2006-05-31 13:35:00,52.11,52.25,52.11,52.22,33400.0,30.1584,30.2394,30.1584,30.2221,33400.0
2006-05-31 13:40:00,52.24,52.33,52.23,52.33,18000.0,30.2336,30.2857,30.2278,30.2857,18000.0
2006-05-31 13:45:00,52.34,52.37,52.32,52.33,15200.0,30.2915,30.3089,30.2799,30.2857,15200.0
2006-05-31 13:50:00,52.31,52.33,52.26,52.26,28100.0,30.2741,30.2857,30.2452,30.2452,28100.0
2006-05-31 13:55:00,52.26,52.26,52.15,52.19,39800.0,30.2452,30.2452,30.1816,30.2047,39800.0
2006-05-31 14:00:00,52.18,52.28,52.07,52.15,73800.0,30.1989,30.2568,30.1353,30.1816,73800.0
2006-05-31 14:05:00,52.18,52.34,52.16,52.26,45200.0,30.1989,30.2915,30.1873,30.2452,45200.0
2006-05-31 14:10:00,52.27,52.34,52.24,52.27,43900.0,30.251,30.2915,30.2336,30.251,43900.0
2006-05-31 14:15:00,52.27,52.33,52.24,52.32,99800.0,30.251,30.2857,30.2336,30.2799,99800.0
2006-05-31 14:20:00,52.33,52.35,52.24,52.31,108400.0,30.2857,30.2973,30.2336,30.2741,108400.0
2006-05-31 14:25:00,52.34,52.4,52.34,52.37,102300.0,30.2915,30.3262,30.2915,30.3089,102300.0
2006-05-31 14:30:00,52.37,52.57,52.36,52.5,95100.0,30.3089,30.4246,30.3031,30.3841,95100.0
2006-05-31 14:35:00,52.5,52.5,52.37,52.38,41400.0,30.3841,30.3841,30.3089,30.3147,41400.0
2006-05-31 14:40:00,52.37,52.4,52.34,52.35,38600.0,30.3089,30.3262,30.2915,30.2973,38600.0
2006-05-31 14:45:00,52.35,52.46,52.35,52.46,33400.0,30.2973,30.361,30.2973,30.361,33400.0
2006-05-31 14:50:00,52.47,52.65,52.45,52.53,60300.0,30.3667,30.4709,30.3552,30.4015,60300.0
2006-05-31 14:55:00,52.59,52.69,52.59,52.59,56300.0,30.4362,30.4941,30.4362,30.4362,56300.0
2006-05-31 15:00:00,52.59,52.6,52.51,52.58,67900.0,30.4362,30.442,30.3899,30.4304,67900.0
2006-05-31 15:05:00,52.6,52.61,52.55,52.58,85600.0,30.442,30.4478,30.413,30.4304,85600.0
2006-05-31 15:10:00,52.58,52.63,52.57,52.62,57600.0,30.4304,30.4593,30.4246,30.4536,57600.0
2006-05-31 15:15:00,52.62,52.73,52.61,52.71,68600.0,30.4536,30.5172,30.4478,30.5056,68600.0
2006-05-31 15:20:00,52.72,52.79,52.71,52.74,126300.0,30.5114,30.5519,30.5056,30.523,126300.0
2006-05-31 15:25:00,52.74,52.75,52.68,52.69,47300.0,30.523,30.5288,30.4883,30.4941,47300.0
2006-05-31 15:30:00,52.69,52.99,52.68,52.98,184100.0,30.4941,30.6677,30.4883,30.6619,184100.0
2006-05-31 15:35:00,52.97,52.98,52.87,52.88,43300.0,30.6561,30.6619,30.5982,30.604,43300.0
2006-05-31 15:40:00,52.87,52.94,52.87,52.92,136600.0,30.5982,30.6388,30.5982,30.6272,136600.0
2006-05-31 15:45:00,52.92,52.93,52.81,52.87,109800.0,30.6272,30.633,30.5635,30.5982,109800.0
2006-05-31 15:50:00,52.87,52.92,52.84,52.92,125800.0,30.5982,30.6272,30.5809,30.6272,125800.0
2006-05-31 15:55:00,52.92,52.98,52.92,52.98,130900.0,30.6272,30.6619,30.6272,30.6619,130900.0
2006-06-01 09:30:00,53.0,53.15,52.75,52.85,72400.0,30.6735,30.7603,30.5288,30.5867,72400.0
2006-06-01 09:35:00,52.85,52.95,52.85,52.94,34600.0,30.5867,30.6445,30.5867,30.6388,34600.0
2006-06-01 09:40:00,52.93,52.95,52.7,52.94,48100.0,30.633,30.6445,30.4999,30.6388,48100.0
2006-06-01 09:45:00,52.94,53.15,52.94,53.15,103100.0,30.6388,30.7603,30.6388,30.7603,103100.0
2006-06-01 09:50:00,53.14,53.41,53.13,53.19,54900.0,30.7545,30.9108,30.7487,30.7834,54900.0
2006-06-01 09:55:00,53.21,53.38,53.2,53.32,41200.0,30.795,30.8934,30.7892,30.8587,41200.0
2006-06-01 10:00:00,53.31,53.4,53.18,53.18,95600.0,30.8529,30.905,30.7777,30.7777,95600.0
2006-06-01 10:05:00,53.17,53.23,52.93,52.94,36000.0,30.7719,30.8066,30.633,30.6388,36000.0
2006-06-01 10:10:00,52.94,53.03,52.87,52.98,32700.0,30.6388,30.6908,30.5982,30.6619,32700.0
2006-06-01 10:15:00,53.0,53.08,52.97,53.05,51600.0,30.6735,30.7198,30.6561,30.7024,51600.0
2006-06-01 10:20:00,53.09,53.09,53.02,53.09,23700.0,30.7256,30.7256,30.6851,30.7256,23700.0
2006-06-01 10:25:00,53.09,53.26,53.07,53.24,56200.0,30.7256,30.824,30.714,30.8124,56200.0
2006-06-01 10:30:00,53.24,53.29,53.21,53.21,33900.0,30.8124,30.8413,30.795,30.795,33900.0
2006-06-01 10:35:00,53.21,53.4,53.21,53.34,34000.0,30.795,30.905,30.795,30.8703,34000.0
2006-06-01 10:40:00,53.34,53.44,53.32,53.42,36800.0,30.8703,30.9281,30.8587,30.9166,36800.0
2006-06-01 10:45:00,53.41,53.41,53.34,53.36,30600.0,30.9108,30.9108,30.8703,30.8818,30600.0
2006-06-01 10:50:00,53.35,53.35,53.1,53.12,29300.0,30.876,30.876,30.7314,30.7429,29300.0
2006-06-01 10:55:00,53.16,53.16,53.07,53.1,24500.0,30.7661,30.7661,30.714,30.7314,24500.0
2006-06-01 11:00:00,53.1,53.12,53.07,53.07,36200.0,30.7314,30.7429,30.714,30.714,36200.0
2006-06-01 11:05:00,53.08,53.14,53.06,53.12,25500.0,30.7198,30.7545,30.7082,30.7429,25500.0
2006-06-01 11:10:00,53.11,53.23,53.1,53.11,31200.0,30.7371,30.8066,30.7314,30.7371,31200.0
2006-06-01 11:15:00,53.14,53.18,53.1,53.16,31700.0,30.7545,30.7777,30.7314,30.7661,31700.0
2006-06-01 11:20:00,53.15,53.15,53.01,53.01,36400.0,30.7603,30.7603,30.6793,30.6793,36400.0
2006-06-01 11:25:00,53.0,53.03,52.86,52.97,65500.0,30.6735,30.6908,30.5925,30.6561,65500.0
2006-06-01 11:30:00,52.95,53.05,52.91,52.93,47400.0,30.6445,30.7024,30.6214,30.633,47400.0
2006-06-01 11:35:00,52.94,52.99,52.85,52.85,26100.0,30.6388,30.6677,30.5867,30.5867,26100.0
2006-06-01 11:40:00,52.85,52.85,52.74,52.79,39800.0,30.5867,30.5867,30.523,30.5519,39800.0
2006-06-01 11:45:00,52.8,52.85,52.7,52.7,36300.0,30.5577,30.5867,30.4999,30.4999,36300.0
2006-06-01 11:50:00,52.71,52.73,52.61,52.62,37200.0,30.5056,30.5172,30.4478,30.4536,37200.0
2006-06-01 11:55:00,52.62,52.63,52.4,52.53,49000.0,30.4536,30.4593,30.3262,30.4015,49000.0
2006-06-01 12:00:00,52.53,52.53,52.42,52.47,33500.0,30.4015,30.4015,30.3378,30.3667,33500.0
2006-06-01 12:05:00,52.46,52.49,52.4,52.41,32400.0,30.361,30.3783,30.3262,30.332,32400.0
2006-06-01 12:10:00,52.41,52.43,52.33,52.33,32100.0,30.332,30.3436,30.2857,30.2857,32100.0
2006-06-01 12:15:00,52.36,52.43,52.35,52.38,31000.0,30.3031,30.3436,30.2973,30.3147,31000.0
2006-06-01 12:20:00,52.39,52.41,52.35,52.4,17000.0,30.3204,30.332,30.2973,30.3262,17000.0
2006-06-01 12:25:00,52.42,52.48,52.39,52.41,128100.0,30.3378,30.3725,30.3204,30.332,128100.0
2006-06-01 12:30:00,52.4,52.49,52.33,52.45,56200.0,30.3262,30.3783,30.2857,30.3552,56200.0
2006-06-01 12:35:00,52.43,52.55,52.41,52.55,115000.0,30.3436,30.413,30.332,30.413,115000.0
2006-06-01 12:40:00,52.55,52.57,52.51,52.53,21000.0,30.413,30.4246,30.3899,30.4015,21000.0
2006-06-01 12:45:00,52.53,52.65,52.52,52.65,91600.0,30.4015,30.4709,30.3957,30.4709,91600.0
2006-06-01 12:50:00,52.66,52.78,52.63,52.7,46600.0,30.4767,30.5462,30.4593,30.4999,46600.0
2006-06-01 12:55:00,52.68,52.7,52.58,52.6,16000.0,30.4883,30.4999,30.4304,30.442,16000.0
2006-06-01 13:00:00,52.59,52.59,52.43,52.53,111000.0,30.4362,30.4362,30.3436,30.4015,111000.0
2006-06-01 13:05:00,52.51,52.6,52.51,52.55,14300.0,30.3899,30.442,30.3899,30.413,14300.0
2006-06-01 13:10:00,52.55,52.55,52.5,52.53,18000.0,30.413,30.413,30.3841,30.4015,18000.0
2006-06-01 13:15:00,52.51,52.62,52.5,52.62,23100.0,30.3899,30.4536,30.3841,30.4536,23100.0
2006-06-01 13:20:00,52.61,52.64,52.58,52.58,40500.0,30.4478,30.4651,30.4304,30.4304,40500.0
2006-06-01 13:25:00,52.57,52.66,52.57,52.65,18300.0,30.4246,30.4767,30.4246,30.4709,18300.0
2006-06-01 13:30:00,52.65,52.7,52.64,52.7,48700.0,30.4709,30.4999,30.4651,30.4999,48700.0
2006-06-01 13:35:00,52.7,52.72,52.62,52.63,33900.0,30.4999,30.5114,30.4536,30.4593,33900.0
2006-06-01 13:40:00,52.63,52.73,52.6,52.72,65600.0,30.4593,30.5172,30.442,30.5114,65600.0
2006-06-01 13:45:00,52.71,52.76,52.68,52.73,21600.0,30.5056,30.5346,30.4883,30.5172,21600.0
2006-06-01 13:50:00,52.74,52.76,52.69,52.74,19500.0,30.523,30.5346,30.4941,30.523,19500.0
2006-06-01 13:55:00,52.76,52.89,52.76,52.89,19000.0,30.5346,30.6098,30.5346,30.6098,19000.0
2006-06-01 14:00:00,52.86,52.95,52.86,52.94,25600.0,30.5925,30.6445,30.5925,30.6388,25600.0
2006-06-01 14:05:00,52.92,52.99,52.81,52.84,31500.0,30.6272,30.6677,30.5635,30.5809,31500.0
2006-06-01 14:10:00,52.82,52.86,52.79,52.85,24700.0,30.5693,30.5925,30.5519,30.5867,24700.0
2006-06-01 14:15:00,52.87,52.93,52.84,52.9,113700.0,30.5982,30.633,30.5809,30.6156,113700.0
2006-06-01 14:20:00,52.9,52.97,52.85,52.9,39500.0,30.6156,30.6561,30.5867,30.6156,39500.0
2006-06-01 14:25:00,52.89,52.92,52.83,52.89,24600.0,30.6098,30.6272,30.5751,30.6098,24600.0
2006-06-01 14:30:00,52.92,52.94,52.88,52.93,23200.0,30.6272,30.6388,30.604,30.633,23200.0
2006-06-01 14:35:00,52.93,52.94,52.86,52.86,24100.0,30.633,30.6388,30.5925,30.5925,24100.0
2006-06-01 14:40:00,52.86,52.9,52.82,52.85,18000.0,30.5925,30.6156,30.5693,30.5867,18000.0
2006-06-01 14:45:00,52.82,52.97,52.8,52.95,27300.0,30.5693,30.6561,30.5577,30.6445,27300.0
2006-06-01 14:50:00,52.95,52.95,52.85,52.86,108000.0,30.6445,30.6445,30.5867,30.5925,108000.0
2006-06-01 14:55:00,52.87,52.91,52.83,52.84,24900.0,30.5982,30.6214,30.5751,30.5809,24900.0
2006-06-01 15:00:00,52.86,52.92,52.85,52.92,26700.0,30.5925,30.6272,30.5867,30.6272,26700.0
2006-06-01 15:05:00,52.9,52.92,52.86,52.86,15900.0,30.6156,30.6272,30.5925,30.5925,15900.0
2006-06-01 15:10:00,52.86,52.89,52.84,52.89,35200.0,30.5925,30.6098,30.5809,30.6098,35200.0
2006-06-01 15:15:00,52.89,52.89,52.83,52.88,28500.0,30.6098,30.6098,30.5751,30.604,28500.0
2006-06-01 15:20:00,52.89,52.94,52.87,52.93,35100.0,30.6098,30.6388,30.5982,30.633,35100.0
2006-06-01 15:25:00,52.93,52.95,52.73,52.81,41900.0,30.633,30.6445,30.5172,30.5635,41900.0
2006-06-01 15:30:00,52.81,52.88,52.79,52.85,31700.0,30.5635,30.604,30.5519,30.5867,31700.0
2006-06-01 15:35:00,52.86,52.94,52.84,52.9,36800.0,30.5925,30.6388,30.5809,30.6156,36800.0
2006-06-01 15:40:00,52.92,53.05,52.87,52.88,186600.0,30.6272,30.7024,30.5982,30.604,186600.0
2006-06-01 15:45:00,52.88,52.91,52.85,52.85,47200.0,30.604,30.6214,30.5867,30.5867,47200.0
2006-06-01 15:50:00,52.86,52.88,52.8,52.88,63700.0,30.5925,30.604,30.5577,30.604,63700.0
2006-06-01 15:55:00,52.87,52.92,52.85,52.91,54200.0,30.5982,30.6272,30.5867,30.6214,54200.0
2006-06-02 09:30:00,53.14,53.23,52.77,53.23,72200.0,30.7545,30.8066,30.5404,30.8066,72200.0
2006-06-02 09:35:00,53.2,53.35,53.13,53.19,80400.0,30.7892,30.876,30.7487,30.7834,80400.0
2006-06-02 09:40:00,53.23,53.23,52.9,52.91,66000.0,30.8066,30.8066,30.6156,30.6214,66000.0
2006-06-02 09:45:00,52.91,53.3,52.91,53.18,54800.0,30.6214,30.8471,30.6214,30.7777,54800.0
2006-06-02 09:50:00,53.18,53.27,53.16,53.23,68100.0,30.7777,30.8297,30.7661,30.8066,68100.0
2006-06-02 09:55:00,53.2,53.23,52.85,52.9,51800.0,30.7892,30.8066,30.5867,30.6156,51800.0
2006-06-02 10:00:00,52.9,52.95,52.63,52.68,63000.0,30.6156,30.6445,30.4593,30.4883,63000.0
2006-06-02 10:05:00,52.71,52.74,52.43,52.51,65100.0,30.5056,30.523,30.3436,30.3899,65100.0
2006-06-02 10:10:00,52.55,52.56,52.41,52.43,37600.0,30.413,30.4188,30.332,30.3436,37600.0
2006-06-02 10:15:00,52.44,52.44,52.35,52.35,53300.0,30.3494,30.3494,30.2973,30.2973,53300.0
2006-06-02 10:20:00,52.36,52.46,52.34,52.37,30400.0,30.3031,30.361,30.2915,30.3089,30400.0
2006-06-02 10:25:00,52.37,52.6,52.37,52.55,24200.0,30.3089,30.442,30.3089,30.413,24200.0
2006-06-02 10:30:00,52.56,52.63,52.45,52.52,25100.0,30.4188,30.4593,30.3552,30.3957,25100.0
2006-06-02 10:35:00,52.5,52.52,52.38,52.46,17600.0,30.3841,30.3957,30.3147,30.361,17600.0
2006-06-02 10:40:00,52.46,52.52,52.42,52.51,26100.0,30.361,30.3957,30.3378,30.3899,26100.0
2006-06-02 10:45:00,52.54,52.71,52.52,52.67,24500.0,30.4073,30.5056,30.3957,30.4825,24500.0
2006-06-02 10:50:00,52.68,52.78,52.66,52.78,16600.0,30.4883,30.5462,30.4767,30.5462,16600.0
2006-06-02 10:55:00,52.8,52.8,52.67,52.69,21300.0,30.5577,30.5577,30.4825,30.4941,21300.0
2006-06-02 11:00:00,52.69,52.75,52.68,52.69,19200.0,30.4941,30.5288,30.4883,30.4941,19200.0
2006-06-02 11:05:00,52.67,52.67,52.36,52.47,28600.0,30.4825,30.4825,30.3031,30.3667,28600.0
2006-06-02 11:10:00,52.48,52.6,52.47,52.6,20500.0,30.3725,30.442,30.3667,30.442,20500.0
2006-06-02 11:15:00,52.61,52.62,52.54,52.54,18100.0,30.4478,30.4536,30.4073,30.4073,18100.0
2006-06-02 11:20:00,52.53,52.53,52.44,52.45,21900.0,30.4015,30.4015,30.3494,30.3552,21900.0
2006-06-02 11:25:00,52.45,52.46,52.28,52.31,31700.0,30.3552,30.361,30.2568,30.2741,31700.0
2006-06-02 11:30:00,52.31,52.32,52.19,52.19,24800.0,30.2741,30.2799,30.2047,30.2047,24800.0
2006-06-02 11:35:00,52.19,52.2,52.03,52.14,31500.0,30.2047,30.2105,30.1121,30.1758,31500.0
2006-06-02 11:40:00,52.15,52.15,52.0,52.0,28800.0,30.1816,30.1816,30.0947,30.0947,28800.0
2006-06-02 11:45:00,52.0,52.01,51.9,52.01,44700.0,30.0947,30.1005,30.0369,30.1005,44700.0
2006-06-02 11:50:00,52.01,52.03,51.84,52.0,46600.0,30.1005,30.1121,30.0021,30.0947,46600.0
2006-06-02 11:55:00,52.01,52.05,51.87,51.92,40400.0,30.1005,30.1237,30.0195,30.0484,40400.0
2006-06-02 12:00:00,51.92,52.03,51.89,52.0,29600.0,30.0484,30.1121,30.0311,30.0947,29600.0
2006-06-02 12:05:00,52.01,52.09,51.94,52.09,23500.0,30.1005,30.1468,30.06,30.1468,23500.0
2006-06-02 12:10:00,52.13,52.14,51.94,51.94,27900.0,30.17,30.1758,30.06,30.06,27900.0
2006-06-02 12:15:00,51.95,51.99,51.94,51.97,21000.0,30.0658,30.089,30.06,30.0774,21000.0
2006-06-02 12:20:00,51.97,52.12,51.97,52.1,33400.0,30.0774,30.1642,30.0774,30.1526,33400.0
2006-06-02 12:25:00,52.11,52.11,52.03,52.03,34800.0,30.1584,30.1584,30.1121,30.1121,34800.0
2006-06-02 12:30:00,52.03,52.04,51.98,51.99,45000.0,30.1121,30.1179,30.0832,30.089,45000.0
2006-06-02 12:35:00,51.98,51.99,51.98,51.99,18900.0,30.0832,30.089,30.0832,30.089,18900.0
2006-06-02 12:40:00,51.98,51.99,51.95,51.98,31200.0,30.0832,30.089,30.0658,30.0832,31200.0
2006-06-02 12:45:00,51.98,52.04,51.97,52.04,21700.0,30.0832,30.1179,30.0774,30.1179,21700.0
2006-06-02 12:50:00,52.04,52.11,52.03,52.1,42200.0,30.1179,30.1584,30.1121,30.1526,42200.0
2006-06-02 12:55:00,52.1,52.11,52.07,52.08,39300.0,30.1526,30.1584,30.1353,30.141,39300.0
2006-06-02 13:00:00,52.08,52.09,52.04,52.04,14600.0,30.141,30.1468,30.1179,30.1179,14600.0
2006-06-02 13:05:00,52.04,52.04,51.95,51.96,29000.0,30.1179,30.1179,30.0658,30.0716,29000.0
2006-06-02 13:10:00,51.96,52.08,51.95,52.04,64900.0,30.0716,30.141,30.0658,30.1179,64900.0
2006-06-02 13:15:00,52.03,52.06,52.03,52.06,15500.0,30.1121,30.1295,30.1121,30.1295,15500.0
2006-06-02 13:20:00,52.06,52.14,52.04,52.06,23900.0,30.1295,30.1758,30.1179,30.1295,23900.0
2006-06-02 13:25:00,52.06,52.22,52.06,52.16,28000.0,30.1295,30.2221,30.1295,30.1873,28000.0
2006-06-02 13:30:00,52.15,52.15,52.05,52.11,38200.0,30.1816,30.1816,30.1237,30.1584,38200.0
2006-06-02 13:35:00,52.12,52.14,52.05,52.06,20200.0,30.1642,30.1758,30.1237,30.1295,20200.0
2006-06-02 13:40:00,52.06,52.1,52.06,52.07,20900.0,30.1295,30.1526,30.1295,30.1353,20900.0
2006-06-02 13:45:00,52.07,52.08,52.0,52.03,48600.0,30.1353,30.141,30.0947,30.1121,48600.0
2006-06-02 13:50:00,52.02,52.03,51.93,51.96,23600.0,30.1063,30.1121,30.0542,30.0716,23600.0
2006-06-02 13:55:00,51.96,51.98,51.9,51.97,15600.0,30.0716,30.0832,30.0369,30.0774,15600.0
2006-06-02 14:00:00,51.97,51.97,51.92,51.94,26000.0,30.0774,30.0774,30.0484,30.06,26000.0
2006-06-02 14:05:00,51.94,52.06,51.94,52.03,19200.0,30.06,30.1295,30.06,30.1121,19200.0
2006-06-02 14:10:00,52.04,52.09,52.02,52.09,9200.0,30.1179,30.1468,30.1063,30.1468,9200.0
2006-06-02 14:15:00,52.08,52.17,52.05,52.15,28400.0,30.141,30.1931,30.1237,30.1816,28400.0
2006-06-02 14:20:00,52.16,52.19,52.11,52.18,23700.0,30.1873,30.2047,30.1584,30.1989,23700.0
2006-06-02 14:25:00,52.18,52.19,52.1,52.19,18500.0,30.1989,30.2047,30.1526,30.2047,18500.0
2006-06-02 14:30:00,52.19,52.36,52.16,52.33,36600.0,30.2047,30.3031,30.1873,30.2857,36600.0
2006-06-02 14:35:00,52.31,52.41,52.31,52.41,24900.0,30.2741,30.332,30.2741,30.332,24900.0
2006-06-02 14:40:00,52.4,52.42,52.36,52.38,24300.0,30.3262,30.3378,30.3031,30.3147,24300.0
2006-06-02 14:45:00,52.38,52.42,52.36,52.37,21000.0,30.3147,30.3378,30.3031,30.3089,21000.0
2006-06-02 14:50:00,52.38,52.4,52.26,52.26,22200.0,30.3147,30.3262,30.2452,30.2452,22200.0
2006-06-02 14:55:00,52.25,52.32,52.25,52.3,25100.0,30.2394,30.2799,30.2394,30.2684,25100.0
2006-06-02 15:00:00,52.31,52.31,52.27,52.29,17700.0,30.2741,30.2741,30.251,30.2626,17700.0
2006-06-02 15:05:00,52.28,52.41,52.28,52.41,28400.0,30.2568,30.332,30.2568,30.332,28400.0
2006-06-02 15:10:00,52.4,52.43,52.37,52.39,19300.0,30.3262,30.3436,30.3089,30.3204,19300.0
2006-06-02 15:15:00,52.4,52.52,52.4,52.51,32500.0,30.3262,30.3957,30.3262,30.3899,32500.0
2006-06-02 15:20:00,52.49,52.58,52.47,52.56,32600.0,30.3783,30.4304,30.3667,30.4188,32600.0
2006-06-02 15:25:00,52.57,52.64,52.56,52.63,52600.0,30.4246,30.4651,30.4188,30.4593,52600.0
2006-06-02 15:30:00,52.63,52.63,52.57,52.61,33200.0,30.4593,30.4593,30.4246,30.4478,33200.0
2006-06-02 15:35:00,52.6,52.66,52.59,52.6,35300.0,30.442,30.4767,30.4362,30.442,35300.0
2006-06-02 15:40:00,52.6,52.69,52.59,52.59,41900.0,30.442,30.4941,30.4362,30.4362,41900.0
2006-06-02 15:45:00,52.6,52.6,52.47,52.5,41500.0,30.442,30.442,30.3667,30.3841,41500.0
2006-06-02 15:50:00,52.48,52.58,52.42,52.56,57600.0,30.3725,30.4304,30.3378,30.4188,57600.0
2006-06-02 15:55:00,52.56,52.61,52.55,52.56,46100.0,30.4188,30.4478,30.413,30.4188,46100.0
2006-06-05 09:30:00,52.4,52.6,52.4,52.57,39500.0,30.3262,30.442,30.3262,30.4246,39500.0
2006-06-05 09:35:00,52.6,52.75,52.53,52.53,64300.0,30.442,30.5288,30.4015,30.4015,64300.0
2006-06-05 09:40:00,52.49,52.6,52.44,52.54,39800.0,30.3783,30.442,30.3494,30.4073,39800.0
2006-06-05 09:45:00,52.54,52.59,52.44,52.47,46000.0,30.4073,30.4362,30.3494,30.3667,46000.0
2006-06-05 09:50:00,52.47,52.54,52.38,52.52,34000.0,30.3667,30.4073,30.3147,30.3957,34000.0
2006-06-05 09:55:00,52.53,52.6,52.52,52.56,20500.0,30.4015,30.442,30.3957,30.4188,20500.0
2006-06-05 10:00:00,52.56,52.59,52.39,52.55,40900.0,30.4188,30.4362,30.3204,30.413,40900.0
2006-06-05 10:05:00,52.55,52.63,52.54,52.59,22800.0,30.413,30.4593,30.4073,30.4362,22800.0
2006-06-05 10:10:00,52.6,52.79,52.59,52.79,25000.0,30.442,30.5519,30.4362,30.5519,25000.0
2006-06-05 10:15:00,52.79,52.86,52.77,52.78,23100.0,30.5519,30.5925,30.5404,30.5462,23100.0
2006-06-05 10:20:00,52.81,52.86,52.5,52.76,39600.0,30.5635,30.5925,30.3841,30.5346,39600.0
2006-06-05 10:25:00,52.76,52.84,52.76,52.82,64000.0,30.5346,30.5809,30.5346,30.5693,64000.0
2006-06-05 10:30:00,52.83,52.84,52.68,52.73,18400.0,30.5751,30.5809,30.4883,30.5172,18400.0
2006-06-05 10:35:00,52.73,52.91,52.73,52.91,32600.0,30.5172,30.6214,30.5172,30.6214,32600.0
2006-06-05 10:40:00,52.92,52.97,52.92,52.95,16100.0,30.6272,30.6561,30.6272,30.6445,16100.0
2006-06-05 10:45:00,52.96,52.97,52.89,52.97,31800.0,30.6503,30.6561,30.6098,30.6561,31800.0
2006-06-05 10:50:00,52.96,52.98,52.94,52.96,21800.0,30.6503,30.6619,30.6388,30.6503,21800.0
2006-06-05 10:55:00,52.97,52.99,52.93,52.99,21000.0,30.6561,30.6677,30.633,30.6677,21000.0
2006-06-05 11:00:00,52.98,53.03,52.98,53.02,55800.0,30.6619,30.6908,30.6619,30.6851,55800.0
2006-06-05 11:05:00,53.03,53.05,52.94,52.94,22200.0,30.6908,30.7024,30.6388,30.6388,22200.0
2006-06-05 11:10:00,52.95,53.01,52.95,52.96,19000.0,30.6445,30.6793,30.6445,30.6503,19000.0
2006-06-05 11:15:00,52.95,52.95,52.83,52.83,21900.0,30.6445,30.6445,30.5751,30.5751,21900.0
2006-06-05 11:20:00,52.82,52.82,52.72,52.72,24500.0,30.5693,30.5693,30.5114,30.5114,24500.0
2006-06-05 11:25:00,52.71,52.71,52.62,52.67,32500.0,30.5056,30.5056,30.4536,30.4825,32500.0
2006-06-05 11:30:00,52.65,52.67,52.58,52.63,38000.0,30.4709,30.4825,30.4304,30.4593,38000.0
2006-06-05 11:35:00,52.62,52.63,52.44,52.47,33900.0,30.4536,30.4593,30.3494,30.3667,33900.0
2006-06-05 11:40:00,52.48,52.66,52.48,52.66,28800.0,30.3725,30.4767,30.3725,30.4767,28800.0
2006-06-05 11:45:00,52.65,52.68,52.62,52.68,19800.0,30.4709,30.4883,30.4536,30.4883,19800.0
2006-06-05 11:50:00,52.68,52.77,52.67,52.77,27100.0,30.4883,30.5404,30.4825,30.5404,27100.0
2006-06-05 11:55:00,52.77,52.85,52.76,52.85,29400.0,30.5404,30.5867,30.5346,30.5867,29400.0
2006-06-05 12:00:00,52.85,52.91,52.83,52.89,41600.0,30.5867,30.6214,30.5751,30.6098,41600.0
2006-06-05 12:05:00,52.9,52.9,52.79,52.79,32800.0,30.6156,30.6156,30.5519,30.5519,32800.0
2006-06-05 12:10:00,52.8,52.82,52.73,52.82,16800.0,30.5577,30.5693,30.5172,30.5693,16800.0
2006-06-05 12:15:00,52.82,52.93,52.81,52.92,28000.0,30.5693,30.633,30.5635,30.6272,28000.0
2006-06-05 12:20:00,52.9,52.9,52.67,52.7,22200.0,30.6156,30.6156,30.4825,30.4999,22200.0
2006-06-05 12:25:00,52.7,52.7,52.61,52.62,25600.0,30.4999,30.4999,30.4478,30.4536,25600.0
2006-06-05 12:30:00,52.6,52.61,52.52,52.52,30800.0,30.442,30.4478,30.3957,30.3957,30800.0
2006-06-05 12:35:00,52.53,52.53,52.46,52.48,15500.0,30.4015,30.4015,30.361,30.3725,15500.0
2006-06-05 12:40:00,52.47,52.51,52.43,52.51,14600.0,30.3667,30.3899,30.3436,30.3899,14600.0
2006-06-05 12:45:00,52.5,52.59,52.49,52.54,15100.0,30.3841,30.4362,30.3783,30.4073,15100.0
2006-06-05 12:50:00,52.55,52.58,52.49,52.5,26800.0,30.413,30.4304,30.3783,30.3841,26800.0
2006-06-05 12:55:00,52.49,52.52,52.49,52.5,14500.0,30.3783,30.3957,30.3783,30.3841,14500.0
2006-06-05 13:00:00,52.48,52.52,52.41,52.44,24900.0,30.3725,30.3957,30.332,30.3494,24900.0
2006-06-05 13:05:00,52.44,52.49,52.44,52.48,20400.0,30.3494,30.3783,30.3494,30.3725,20400.0
2006-06-05 13:10:00,52.48,52.52,52.47,52.5,11000.0,30.3725,30.3957,30.3667,30.3841,11000.0
2006-06-05 13:15:00,52.48,52.52,52.47,52.51,26500.0,30.3725,30.3957,30.3667,30.3899,26500.0
2006-06-05 13:20:00,52.51,52.52,52.46,52.49,11500.0,30.3899,30.3957,30.361,30.3783,11500.0
2006-06-05 13:25:00,52.49,52.56,52.48,52.55,14100.0,30.3783,30.4188,30.3725,30.413,14100.0
2006-06-05 13:30:00,52.56,52.6,52.56,52.57,17800.0,30.4188,30.442,30.4188,30.4246,17800.0
2006-06-05 13:35:00,52.55,52.56,52.48,52.55,15300.0,30.413,30.4188,30.3725,30.413,15300.0
2006-06-05 13:40:00,52.56,52.56,52.43,52.46,27400.0,30.4188,30.4188,30.3436,30.361,27400.0
2006-06-05 13:45:00,52.45,52.5,52.35,52.38,22000.0,30.3552,30.3841,30.2973,30.3147,22000.0
2006-06-05 13:50:00,52.4,52.43,52.39,52.4,9300.0,30.3262,30.3436,30.3204,30.3262,9300.0
2006-06-05 13:55:00,52.41,52.41,52.3,52.33,25500.0,30.332,30.332,30.2684,30.2857,25500.0
2006-06-05 14:00:00,52.33,52.33,52.22,52.25,26000.0,30.2857,30.2857,30.2221,30.2394,26000.0
2006-06-05 14:05:00,52.25,52.26,52.19,52.2,19600.0,30.2394,30.2452,30.2047,30.2105,19600.0
2006-06-05 14:10:00,52.2,52.23,52.12,52.12,14100.0,30.2105,30.2278,30.1642,30.1642,14100.0
2006-06-05 14:15:00,52.11,52.13,51.9,51.9,48400.0,30.1584,30.17,30.0369,30.0369,48400.0
2006-06-05 14:20:00,51.91,52.02,51.86,51.99,34200.0,30.0427,30.1063,30.0137,30.089,34200.0
2006-06-05 14:25:00,52.02,52.11,51.98,52.08,74300.0,30.1063,30.1584,30.0832,30.141,74300.0
2006-06-05 14:30:00,52.08,52.09,51.99,52.01,68500.0,30.141,30.1468,30.089,30.1005,68500.0
2006-06-05 14:35:00,52.0,52.01,51.73,51.76,73300.0,30.0947,30.1005,29.9385,29.9558,73300.0
2006-06-05 14:40:00,51.77,51.83,51.72,51.81,64200.0,29.9616,29.9964,29.9327,29.9848,64200.0
2006-06-05 14:45:00,51.8,51.85,51.75,51.83,45100.0,29.979,30.0079,29.9501,29.9964,45100.0
2006-06-05 14:50:00,51.83,51.94,51.82,51.94,42800.0,29.9964,30.06,29.9906,30.06,42800.0
2006-06-05 14:55:00,51.95,51.97,51.88,51.92,29600.0,30.0658,30.0774,30.0253,30.0484,29600.0
2006-06-05 15:00:00,51.9,51.92,51.84,51.92,29900.0,30.0369,30.0484,30.0021,30.0484,29900.0
2006-06-05 15:05:00,51.92,51.96,51.85,51.94,41300.0,30.0484,30.0716,30.0079,30.06,41300.0
2006-06-05 15:10:00,51.94,51.95,51.84,51.89,42700.0,30.06,30.0658,30.0021,30.0311,42700.0
2006-06-05 15:15:00,51.89,52.0,51.85,52.0,44200.0,30.0311,30.0947,30.0079,30.0947,44200.0
2006-06-05 15:20:00,52.01,52.07,51.99,52.04,57700.0,30.1005,30.1353,30.089,30.1179,57700.0
2006-06-05 15:25:00,52.05,52.16,52.05,52.16,82300.0,30.1237,30.1873,30.1237,30.1873,82300.0
2006-06-05 15:30:00,52.15,52.17,52.04,52.05,60100.0,30.1816,30.1931,30.1179,30.1237,60100.0
2006-06-05 15:35:00,52.05,52.11,52.01,52.1,60000.0,30.1237,30.1584,30.1005,30.1526,60000.0
2006-06-05 15:40:00,52.1,52.11,52.01,52.01,51000.0,30.1526,30.1584,30.1005,30.1005,51000.0
2006-06-05 15:45:00,52.01,52.01,51.71,51.73,59600.0,30.1005,30.1005,29.9269,29.9385,59600.0
2006-06-05 15:50:00,51.74,51.74,51.66,51.7,86800.0,29.9443,29.9443,29.898,29.9211,86800.0
2006-06-05 15:55:00,51.69,51.78,51.69,51.78,97900.0,29.9153,29.9674,29.9153,29.9674,97900.0
2006-06-06 09:30:00,51.83,52.36,51.83,52.36,42100.0,29.9964,30.3031,29.9964,30.3031,42100.0
2006-06-06 09:35:00,52.34,52.36,52.08,52.18,40700.0,30.2915,30.3031,30.141,30.1989,40700.0
2006-06-06 09:40:00,52.18,52.19,51.95,51.95,76500.0,30.1989,30.2047,30.0658,30.0658,76500.0
2006-06-06 09:45:00,51.92,51.93,51.45,51.5,49500.0,30.0484,30.0542,29.7764,29.8054,49500.0
2006-06-06 09:50:00,51.46,51.69,51.4,51.42,107100.0,29.7822,29.9153,29.7475,29.7591,107100.0
2006-06-06 09:55:00,51.42,51.46,51.18,51.24,108900.0,29.7591,29.7822,29.6202,29.6549,108900.0
2006-06-06 10:00:00,51.22,51.44,51.05,51.44,145600.0,29.6433,29.7706,29.5449,29.7706,145600.0
2006-06-06 10:05:00,51.43,51.46,51.19,51.25,64500.0,29.7649,29.7822,29.626,29.6607,64500.0
2006-06-06 10:10:00,51.25,51.25,51.1,51.23,39600.0,29.6607,29.6607,29.5739,29.6491,39600.0
2006-06-06 10:15:00,51.23,51.5,51.17,51.36,70000.0,29.6491,29.8054,29.6144,29.7243,70000.0
2006-06-06 10:20:00,51.35,51.55,51.33,51.55,68000.0,29.7186,29.8343,29.707,29.8343,68000.0
2006-06-06 10:25:00,51.55,51.55,51.38,51.48,47300.0,29.8343,29.8343,29.7359,29.7938,47300.0
2006-06-06 10:30:00,51.47,51.52,51.42,51.52,51300.0,29.788,29.8169,29.7591,29.8169,51300.0
2006-06-06 10:35:00,51.52,51.52,51.31,51.34,22200.0,29.8169,29.8169,29.6954,29.7128,22200.0
2006-06-06 10:40:00,51.33,51.35,51.26,51.31,19900.0,29.707,29.7186,29.6665,29.6954,19900.0
2006-06-06 10:45:00,51.32,51.37,51.25,51.36,33700.0,29.7012,29.7301,29.6607,29.7243,33700.0
2006-06-06 10:50:00,51.37,51.42,51.34,51.39,24000.0,29.7301,29.7591,29.7128,29.7417,24000.0
2006-06-06 10:55:00,51.38,51.38,51.26,51.32,18300.0,29.7359,29.7359,29.6665,29.7012,18300.0
2006-06-06 11:00:00,51.32,51.4,51.26,51.27,23400.0,29.7012,29.7475,29.6665,29.6723,23400.0
2006-06-06 11:05:00,51.26,51.28,51.16,51.17,33500.0,29.6665,29.678,29.6086,29.6144,33500.0
2006-06-06 11:10:00,51.15,51.16,50.99,51.1,108600.0,29.6028,29.6086,29.5102,29.5739,108600.0
2006-06-06 11:15:00,51.1,51.1,50.94,50.94,39700.0,29.5739,29.5739,29.4813,29.4813,39700.0
2006-06-06 11:20:00,50.95,51.11,50.94,51.06,45800.0,29.4871,29.5797,29.4813,29.5507,45800.0
2006-06-06 11:25:00,51.09,51.1,51.0,51.03,18400.0,29.5681,29.5739,29.516,29.5334,18400.0
2006-06-06 11:30:00,51.04,51.09,51.03,51.08,57800.0,29.5391,29.5681,29.5334,29.5623,57800.0
2006-06-06 11:35:00,51.07,51.08,51.01,51.04,23200.0,29.5565,29.5623,29.5218,29.5391,23200.0
2006-06-06 11:40:00,51.04,51.06,50.9,50.91,39600.0,29.5391,29.5507,29.4581,29.4639,39600.0
2006-06-06 11:45:00,50.91,50.98,50.8,50.86,62400.0,29.4639,29.5044,29.4002,29.435,62400.0
2006-06-06 11:50:00,50.85,50.91,50.83,50.83,30900.0,29.4292,29.4639,29.4176,29.4176,30900.0
2006-06-06 11:55:00,50.84,50.91,50.82,50.85,40200.0,29.4234,29.4639,29.4118,29.4292,40200.0
2006-06-06 12:00:00,50.85,50.89,50.81,50.85,28700.0,29.4292,29.4523,29.406,29.4292,28700.0
2006-06-06 12:05:00,50.85,51.02,50.85,51.02,17400.0,29.4292,29.5276,29.4292,29.5276,17400.0
2006-06-06 12:10:00,51.02,51.18,51.02,51.17,23800.0,29.5276,29.6202,29.5276,29.6144,23800.0
2006-06-06 12:15:00,51.16,51.3,51.15,51.26,35600.0,29.6086,29.6896,29.6028,29.6665,35600.0
2006-06-06 12:20:00,51.24,51.27,51.19,51.26,45100.0,29.6549,29.6723,29.626,29.6665,45100.0
2006-06-06 12:25:00,51.26,51.26,51.11,51.12,23300.0,29.6665,29.6665,29.5797,29.5854,23300.0
2006-06-06 12:30:00,51.14,51.2,51.13,51.15,22400.0,29.597,29.6317,29.5912,29.6028,22400.0
2006-06-06 12:35:00,51.15,51.23,51.12,51.21,33300.0,29.6028,29.6491,29.5854,29.6375,33300.0
2006-06-06 12:40:00,51.22,51.43,51.22,51.4,70000.0,29.6433,29.7649,29.6433,29.7475,70000.0
2006-06-06 12:45:00,51.4,51.54,51.4,51.42,23200.0,29.7475,29.8285,29.7475,29.7591,23200.0
2006-06-06 12:50:00,51.42,51.48,51.37,51.44,31000.0,29.7591,29.7938,29.7301,29.7706,31000.0
2006-06-06 12:55:00,51.44,51.6,51.42,51.54,64200.0,29.7706,29.8632,29.7591,29.8285,64200.0
2006-06-06 13:00:00,51.54,51.54,51.45,51.46,66300.0,29.8285,29.8285,29.7764,29.7822,66300.0
2006-06-06 13:05:00,51.41,51.52,51.41,51.47,20400.0,29.7533,29.8169,29.7533,29.788,20400.0
2006-06-06 13:10:00,51.47,51.47,51.37,51.43,23700.0,29.788,29.788,29.7301,29.7649,23700.0
2006-06-06 13:15:00,51.46,51.47,51.41,51.43,12700.0,29.7822,29.788,29.7533,29.7649,12700.0
2006-06-06 13:20:00,51.44,51.59,51.42,51.59,24200.0,29.7706,29.8575,29.7591,29.8575,24200.0
2006-06-06 13:25:00,51.58,51.6,51.5,51.6,29100.0,29.8517,29.8632,29.8054,29.8632,29100.0
2006-06-06 13:30:00,51.59,51.62,51.58,51.61,57000.0,29.8575,29.8748,29.8517,29.869,57000.0
2006-06-06 13:35:00,51.6,51.62,51.48,51.51,25000.0,29.8632,29.8748,29.7938,29.8112,25000.0
2006-06-06 13:40:00,51.5,51.5,51.27,51.3,15700.0,29.8054,29.8054,29.6723,29.6896,15700.0
2006-06-06 13:45:00,51.3,51.35,51.29,51.32,16300.0,29.6896,29.7186,29.6838,29.7012,16300.0
2006-06-06 13:50:00,51.32,51.4,51.29,51.37,7700.0,29.7012,29.7475,29.6838,29.7301,7700.0
2006-06-06 13:55:00,51.36,51.44,51.35,51.4,10400.0,29.7243,29.7706,29.7186,29.7475,10400.0
2006-06-06 14:00:00,51.39,51.39,51.32,51.32,5600.0,29.7417,29.7417,29.7012,29.7012,5600.0
2006-06-06 14:05:00,51.33,51.36,51.25,51.26,9100.0,29.707,29.7243,29.6607,29.6665,9100.0
2006-06-06 14:10:00,51.27,51.31,51.06,51.13,31100.0,29.6723,29.6954,29.5507,29.5912,31100.0
2006-06-06 14:15:00,51.13,51.25,51.13,51.18,19100.0,29.5912,29.6607,29.5912,29.6202,19100.0
2006-06-06 14:20:00,51.19,51.23,51.06,51.08,21100.0,29.626,29.6491,29.5507,29.5623,21100.0
2006-06-06 14:25:00,51.09,51.17,51.02,51.09,28000.0,29.5681,29.6144,29.5276,29.5681,28000.0
2006-06-06 14:30:00,51.15,51.3,51.15,51.25,18900.0,29.6028,29.6896,29.6028,29.6607,18900.0
2006-06-06 14:35:00,51.27,51.39,51.25,51.38,13800.0,29.6723,29.7417,29.6607,29.7359,13800.0
2006-06-06 14:40:00,51.38,51.41,51.31,51.31,24600.0,29.7359,29.7533,29.6954,29.6954,24600.0
2006-06-06 14:45:00,51.31,51.32,51.21,51.27,21900.0,29.6954,29.7012,29.6375,29.6723,21900.0
2006-06-06 14:50:00,51.27,51.27,51.19,51.23,18300.0,29.6723,29.6723,29.626,29.6491,18300.0
2006-06-06 14:55:00,51.23,51.28,51.16,51.18,17500.0,29.6491,29.678,29.6086,29.6202,17500.0
2006-06-06 15:00:00,51.18,51.44,51.17,51.38,18900.0,29.6202,29.7706,29.6144,29.7359,18900.0
2006-06-06 15:05:00,51.37,51.41,51.36,51.37,18200.0,29.7301,29.7533,29.7243,29.7301,18200.0
2006-06-06 15:10:00,51.37,51.38,51.3,51.37,29300.0,29.7301,29.7359,29.6896,29.7301,29300.0
2006-06-06 15:15:00,51.4,51.4,51.27,51.29,25900.0,29.7475,29.7475,29.6723,29.6838,25900.0
2006-06-06 15:20:00,51.28,51.31,51.17,51.17,27100.0,29.678,29.6954,29.6144,29.6144,27100.0
2006-06-06 15:25:00,51.16,51.22,51.1,51.18,25400.0,29.6086,29.6433,29.5739,29.6202,25400.0
2006-06-06 15:30:00,51.18,51.21,51.1,51.17,124500.0,29.6202,29.6375,29.5739,29.6144,124500.0
2006-06-06 15:35:00,51.17,51.29,51.17,51.28,80200.0,29.6144,29.6838,29.6144,29.678,80200.0
2006-06-06 15:40:00,51.29,51.64,51.24,51.55,82400.0,29.6838,29.8864,29.6549,29.8343,82400.0
2006-06-06 15:45:00,51.54,51.56,51.33,51.35,36300.0,29.8285,29.8401,29.707,29.7186,36300.0
2006-06-06 15:50:00,51.35,51.51,51.24,51.48,60800.0,29.7186,29.8112,29.6549,29.7938,60800.0
2006-06-06 15:55:00,51.51,51.52,51.38,51.48,82900.0,29.8112,29.8169,29.7359,29.7938,82900.0
2006-06-07 09:30:00,51.55,51.7,51.5,51.7,56200.0,29.8343,29.9211,29.8054,29.9211,56200.0
2006-06-07 09:35:00,51.71,51.89,51.67,51.73,59700.0,29.9269,30.0311,29.9038,29.9385,59700.0
2006-06-07 09:40:00,51.74,51.79,51.52,51.57,32600.0,29.9443,29.9732,29.8169,29.8459,32600.0
2006-06-07 09:45:00,51.52,51.56,51.37,51.4,44300.0,29.8169,29.8401,29.7301,29.7475,44300.0
2006-06-07 09:50:00,51.4,51.44,51.33,51.37,22500.0,29.7475,29.7706,29.707,29.7301,22500.0
2006-06-07 09:55:00,51.33,51.45,51.33,51.45,43300.0,29.707,29.7764,29.707,29.7764,43300.0
2006-06-07 10:00:00,51.45,51.6,51.42,51.59,115500.0,29.7764,29.8632,29.7591,29.8575,115500.0
2006-06-07 10:05:00,51.6,51.77,51.42,51.76,84800.0,29.8632,29.9616,29.7591,29.9558,84800.0
2006-06-07 10:10:00,51.75,51.97,51.73,51.97,76500.0,29.9501,30.0774,29.9385,30.0774,76500.0
2006-06-07 10:15:00,51.97,52.35,51.97,52.3,76700.0,30.0774,30.2973,30.0774,30.2684,76700.0
2006-06-07 10:20:00,52.3,52.3,51.99,52.05,45800.0,30.2684,30.2684,30.089,30.1237,45800.0
2006-06-07 10:25:00,52.03,52.08,51.99,52.05,19200.0,30.1121,30.141,30.089,30.1237,19200.0
2006-06-07 10:30:00,52.08,52.17,52.05,52.08,34800.0,30.141,30.1931,30.1237,30.141,34800.0
2006-06-07 10:35:00,52.08,52.08,51.92,51.94,31100.0,30.141,30.141,30.0484,30.06,31100.0
2006-06-07 10:40:00,51.92,51.92,51.46,51.81,40700.0,30.0484,30.0484,29.7822,29.9848,40700.0
2006-06-07 10:45:00,51.81,51.81,51.66,51.66,48100.0,29.9848,29.9848,29.898,29.898,48100.0
2006-06-07 10:50:00,51.66,51.68,51.62,51.67,22700.0,29.898,29.9095,29.8748,29.9038,22700.0
2006-06-07 10:55:00,51.68,51.75,51.68,51.75,18900.0,29.9095,29.9501,29.9095,29.9501,18900.0
2006-06-07 11:00:00,51.74,51.75,51.69,51.72,33400.0,29.9443,29.9501,29.9153,29.9327,33400.0
2006-06-07 11:05:00,51.72,51.72,51.57,51.57,26800.0,29.9327,29.9327,29.8459,29.8459,26800.0
2006-06-07 11:10:00,51.57,51.65,51.57,51.64,33500.0,29.8459,29.8922,29.8459,29.8864,33500.0
2006-06-07 11:15:00,51.63,51.64,51.56,51.58,22300.0,29.8806,29.8864,29.8401,29.8517,22300.0
2006-06-07 11:20:00,51.58,51.6,51.48,51.5,40500.0,29.8517,29.8632,29.7938,29.8054,40500.0
2006-06-07 11:25:00,51.5,51.5,51.4,51.42,35100.0,29.8054,29.8054,29.7475,29.7591,35100.0
2006-06-07 11:30:00,51.42,51.5,51.42,51.5,32400.0,29.7591,29.8054,29.7591,29.8054,32400.0
2006-06-07 11:35:00,51.5,51.71,51.5,51.71,59800.0,29.8054,29.9269,29.8054,29.9269,59800.0
2006-06-07 11:40:00,51.72,51.81,51.69,51.78,31900.0,29.9327,29.9848,29.9153,29.9674,31900.0
2006-06-07 11:45:00,51.76,51.83,51.76,51.77,36500.0,29.9558,29.9964,29.9558,29.9616,36500.0
2006-06-07 11:50:00,51.76,51.85,51.75,51.85,17300.0,29.9558,30.0079,29.9501,30.0079,17300.0
2006-06-07 11:55:00,51.85,51.92,51.82,51.89,214100.0,30.0079,30.0484,29.9906,30.0311,214100.0
2006-06-07 12:00:00,51.89,51.9,51.84,51.87,18100.0,30.0311,30.0369,30.0021,30.0195,18100.0
2006-06-07 12:05:00,51.87,51.87,51.72,51.72,21300.0,30.0195,30.0195,29.9327,29.9327,21300.0
2006-06-07 12:10:00,51.71,51.72,51.6,51.62,38800.0,29.9269,29.9327,29.8632,29.8748,38800.0
2006-06-07 12:15:00,51.6,51.6,51.53,51.53,57700.0,29.8632,29.8632,29.8227,29.8227,57700.0
2006-06-07 12:20:00,51.54,51.59,51.5,51.54,57000.0,29.8285,29.8575,29.8054,29.8285,57000.0
2006-06-07 12:25:00,51.54,51.54,51.5,51.51,10400.0,29.8285,29.8285,29.8054,29.8112,10400.0
2006-06-07 12:30:00,51.54,51.54,51.44,51.47,34300.0,29.8285,29.8285,29.7706,29.788,34300.0
2006-06-07 12:35:00,51.47,51.49,51.37,51.38,35900.0,29.788,29.7996,29.7301,29.7359,35900.0
2006-06-07 12:40:00,51.38,51.44,51.32,51.44,55500.0,29.7359,29.7706,29.7012,29.7706,55500.0
2006-06-07 12:45:00,51.45,51.5,51.45,51.5,43300.0,29.7764,29.8054,29.7764,29.8054,43300.0
2006-06-07 12:50:00,51.49,51.49,51.3,51.34,30900.0,29.7996,29.7996,29.6896,29.7128,30900.0
2006-06-07 12:55:00,51.34,51.48,51.34,51.4,28800.0,29.7128,29.7938,29.7128,29.7475,28800.0
2006-06-07 13:00:00,51.39,51.49,51.39,51.49,13500.0,29.7417,29.7996,29.7417,29.7996,13500.0
2006-06-07 13:05:00,51.48,51.51,51.47,51.47,85700.0,29.7938,29.8112,29.788,29.788,85700.0
2006-06-07 13:10:00,51.48,51.5,51.42,51.47,190800.0,29.7938,29.8054,29.7591,29.788,190800.0
2006-06-07 13:15:00,51.47,51.49,51.45,51.47,13300.0,29.788,29.7996,29.7764,29.788,13300.0
2006-06-07 13:20:00,51.48,51.56,51.46,51.56,42000.0,29.7938,29.8401,29.7822,29.8401,42000.0
2006-06-07 13:25:00,51.56,51.59,51.54,51.59,13700.0,29.8401,29.8575,29.8285,29.8575,13700.0
2006-06-07 13:30:00,51.57,51.59,51.43,51.46,39400.0,29.8459,29.8575,29.7649,29.7822,39400.0
2006-06-07 13:35:00,51.45,51.49,51.39,51.47,11800.0,29.7764,29.7996,29.7417,29.788,11800.0
2006-06-07 13:40:00,51.44,51.45,51.4,51.4,11500.0,29.7706,29.7764,29.7475,29.7475,11500.0
2006-06-07 13:45:00,51.39,51.39,51.27,51.27,47400.0,29.7417,29.7417,29.6723,29.6723,47400.0
2006-06-07 13:50:00,51.28,51.28,51.15,51.21,77200.0,29.678,29.678,29.6028,29.6375,77200.0
2006-06-07 13:55:00,51.2,51.25,51.17,51.18,36200.0,29.6317,29.6607,29.6144,29.6202,36200.0
2006-06-07 14:00:00,51.18,51.2,51.09,51.12,51700.0,29.6202,29.6317,29.5681,29.5854,51700.0
2006-06-07 14:05:00,51.12,51.12,51.0,51.0,40500.0,29.5854,29.5854,29.516,29.516,40500.0
2006-06-07 14:10:00,51.0,51.01,50.9,50.91,82800.0,29.516,29.5218,29.4581,29.4639,82800.0
2006-06-07 14:15:00,50.9,50.92,50.84,50.84,386600.0,29.4581,29.4697,29.4234,29.4234,386600.0
2006-06-07 14:20:00,50.83,50.83,50.78,50.78,60900.0,29.4176,29.4176,29.3887,29.3887,60900.0
2006-06-07 14:25:00,50.81,50.93,50.75,50.93,285000.0,29.406,29.4755,29.3713,29.4755,285000.0
2006-06-07 14:30:00,50.93,51.05,50.93,50.98,47300.0,29.4755,29.5449,29.4755,29.5044,47300.0
2006-06-07 14:35:00,50.98,51.01,50.9,50.9,62900.0,29.5044,29.5218,29.4581,29.4581,62900.0
2006-06-07 14:40:00,50.9,50.91,50.56,50.57,95900.0,29.4581,29.4639,29.2613,29.2671,95900.0
2006-06-07 14:45:00,50.63,50.65,50.54,50.54,122700.0,29.3019,29.3134,29.2498,29.2498,122700.0
2006-06-07 14:50:00,50.54,50.54,50.21,50.21,208700.0,29.2498,29.2498,29.0588,29.0588,208700.0
2006-06-07 14:55:00,50.27,50.31,50.09,50.1,170900.0,29.0935,29.1167,28.9893,28.9951,170900.0
2006-06-07 15:00:00,50.13,50.19,50.09,50.19,122500.0,29.0125,29.0472,28.9893,29.0472,122500.0
2006-06-07 15:05:00,50.19,50.24,50.1,50.11,156100.0,29.0472,29.0761,28.9951,29.0009,156100.0
2006-06-07 15:10:00,50.11,50.14,49.94,49.97,169200.0,29.0009,29.0183,28.9025,28.9199,169200.0
2006-06-07 15:15:00,49.96,50.0,49.75,49.75,135300.0,28.9141,28.9372,28.7926,28.7926,135300.0
2006-06-07 15:20:00,49.72,50.01,49.69,49.95,172300.0,28.7752,28.943,28.7578,28.9083,172300.0
2006-06-07 15:25:00,49.94,50.02,49.78,49.87,132700.0,28.9025,28.9488,28.8099,28.862,132700.0
2006-06-07 15:30:00,49.87,49.87,49.67,49.68,154900.0,28.862,28.862,28.7463,28.752,154900.0
2006-06-07 15:35:00,49.69,49.93,49.69,49.87,138600.0,28.7578,28.8967,28.7578,28.862,138600.0
2006-06-07 15:40:00,49.87,49.92,49.87,49.88,143800.0,28.862,28.8909,28.862,28.8678,143800.0
2006-06-07 15:45:00,49.87,49.97,49.87,49.95,186100.0,28.862,28.9199,28.862,28.9083,186100.0
2006-06-07 15:50:00,49.95,50.07,49.94,50.05,220800.0,28.9083,28.9778,28.9025,28.9662,220800.0
2006-06-07 15:55:00,50.06,50.08,49.97,49.98,246400.0,28.972,28.9835,28.9199,28.9257,246400.0
2006-06-08 09:30:00,49.5,49.95,49.42,49.9,145600.0,28.6479,28.9083,28.6016,28.8794,145600.0
2006-06-08 09:35:00,49.88,49.9,49.58,49.8,49700.0,28.8678,28.8794,28.6942,28.8215,49700.0
2006-06-08 09:40:00,49.75,49.89,49.44,49.85,66300.0,28.7926,28.8736,28.6132,28.8504,66300.0
2006-06-08 09:45:00,49.85,50.12,49.85,50.06,144700.0,28.8504,29.0067,28.8504,28.972,144700.0
2006-06-08 09:50:00,50.06,50.06,49.67,49.84,49100.0,28.972,28.972,28.7463,28.8446,49100.0
2006-06-08 09:55:00,49.8,49.93,49.68,49.75,70500.0,28.8215,28.8967,28.752,28.7926,70500.0
2006-06-08 10:00:00,49.75,49.95,49.75,49.85,88600.0,28.7926,28.9083,28.7926,28.8504,88600.0
2006-06-08 10:05:00,49.85,49.88,49.69,49.74,68600.0,28.8504,28.8678,28.7578,28.7868,68600.0
2006-06-08 10:10:00,49.69,50.0,49.51,49.51,40300.0,28.7578,28.9372,28.6537,28.6537,40300.0
2006-06-08 10:15:00,49.52,49.52,48.96,49.09,122700.0,28.6595,28.6595,28.3354,28.4106,122700.0
2006-06-08 10:20:00,49.06,49.27,49.03,49.07,115100.0,28.3932,28.5148,28.3759,28.399,115100.0
2006-06-08 10:25:00,49.06,49.06,48.75,48.93,144600.0,28.3932,28.3932,28.2138,28.318,144600.0
2006-06-08 10:30:00,48.94,49.06,48.94,49.05,122700.0,28.3238,28.3932,28.3238,28.3874,122700.0
2006-06-08 10:35:00,49.03,49.18,48.95,49.17,68700.0,28.3759,28.4627,28.3296,28.4569,68700.0
2006-06-08 10:40:00,49.12,49.2,49.0,49.08,39900.0,28.428,28.4743,28.3585,28.4048,39900.0
2006-06-08 10:45:00,49.08,49.14,49.05,49.13,38000.0,28.4048,28.4395,28.3874,28.4337,38000.0
2006-06-08 10:50:00,49.14,49.14,49.02,49.14,47600.0,28.4395,28.4395,28.3701,28.4395,47600.0
2006-06-08 10:55:00,49.14,49.14,49.03,49.14,40900.0,28.4395,28.4395,28.3759,28.4395,40900.0
2006-06-08 11:00:00,49.1,49.31,49.08,49.26,74800.0,28.4164,28.5379,28.4048,28.509,74800.0
2006-06-08 11:05:00,49.3,49.39,49.21,49.38,68000.0,28.5321,28.5842,28.48,28.5784,68000.0
2006-06-08 11:10:00,49.37,49.48,49.35,49.4,41000.0,28.5726,28.6363,28.5611,28.59,41000.0
2006-06-08 11:15:00,49.39,49.42,49.18,49.2,44200.0,28.5842,28.6016,28.4627,28.4743,44200.0
2006-06-08 11:20:00,49.22,49.28,49.0,49.04,85400.0,28.4858,28.5206,28.3585,28.3817,85400.0
2006-06-08 11:25:00,49.03,49.37,49.03,49.28,66100.0,28.3759,28.5726,28.3759,28.5206,66100.0
2006-06-08 11:30:00,49.27,49.31,49.05,49.25,81600.0,28.5148,28.5379,28.3874,28.5032,81600.0
2006-06-08 11:35:00,49.26,49.28,48.93,48.99,76900.0,28.509,28.5206,28.318,28.3527,76900.0
2006-06-08 11:40:00,48.99,49.11,48.96,49.11,97000.0,28.3527,28.4222,28.3354,28.4222,97000.0
2006-06-08 11:45:00,49.11,49.11,48.95,49.0,111100.0,28.4222,28.4222,28.3296,28.3585,111100.0
2006-06-08 11:50:00,48.97,49.0,48.69,48.83,84100.0,28.3411,28.3585,28.1791,28.2601,84100.0
2006-06-08 11:55:00,48.83,48.92,48.75,48.87,110200.0,28.2601,28.3122,28.2138,28.2833,110200.0
2006-06-08 12:00:00,48.86,49.1,48.86,49.1,65800.0,28.2775,28.4164,28.2775,28.4164,65800.0
2006-06-08 12:05:00,49.12,49.36,49.0,49.33,49000.0,28.428,28.5669,28.3585,28.5495,49000.0
2006-06-08 12:10:00,49.32,49.37,49.23,49.23,38200.0,28.5437,28.5726,28.4916,28.4916,38200.0
2006-06-08 12:15:00,49.23,49.33,49.07,49.15,42800.0,28.4916,28.5495,28.399,28.4453,42800.0
2006-06-08 12:20:00,49.15,49.21,49.0,49.02,28800.0,28.4453,28.48,28.3585,28.3701,28800.0
2006-06-08 12:25:00,49.02,49.08,49.01,49.04,30800.0,28.3701,28.4048,28.3643,28.3817,30800.0
2006-06-08 12:30:00,49.04,49.16,49.04,49.06,21900.0,28.3817,28.4511,28.3817,28.3932,21900.0
2006-06-08 12:35:00,49.06,49.22,49.05,49.09,28100.0,28.3932,28.4858,28.3874,28.4106,28100.0
2006-06-08 12:40:00,49.1,49.13,49.02,49.1,55000.0,28.4164,28.4337,28.3701,28.4164,55000.0
2006-06-08 12:45:00,49.12,49.21,48.96,49.04,37900.0,28.428,28.48,28.3354,28.3817,37900.0
2006-06-08 12:50:00,49.04,49.26,49.0,49.25,54100.0,28.3817,28.509,28.3585,28.5032,54100.0
2006-06-08 12:55:00,49.27,49.46,49.27,49.44,44500.0,28.5148,28.6247,28.5148,28.6132,44500.0
2006-06-08 13:00:00,49.42,49.49,49.35,49.39,62300.0,28.6016,28.6421,28.5611,28.5842,62300.0
2006-06-08 13:05:00,49.39,49.4,49.31,49.38,32600.0,28.5842,28.59,28.5379,28.5784,32600.0
2006-06-08 13:10:00,49.39,49.49,49.33,49.49,26600.0,28.5842,28.6421,28.5495,28.6421,26600.0
2006-06-08 13:15:00,49.47,49.59,49.45,49.46,45100.0,28.6305,28.7,28.6189,28.6247,45100.0
2006-06-08 13:20:00,49.46,49.48,49.38,49.43,25100.0,28.6247,28.6363,28.5784,28.6074,25100.0
2006-06-08 13:25:00,49.41,49.43,49.35,49.39,18400.0,28.5958,28.6074,28.5611,28.5842,18400.0
2006-06-08 13:30:00,49.39,49.52,49.36,49.52,54500.0,28.5842,28.6595,28.5669,28.6595,54500.0
2006-06-08 13:35:00,49.52,49.57,49.45,49.45,58300.0,28.6595,28.6884,28.6189,28.6189,58300.0
2006-06-08 13:40:00,49.45,49.81,49.45,49.64,55600.0,28.6189,28.8273,28.6189,28.7289,55600.0
2006-06-08 13:45:00,49.59,49.72,49.55,49.66,68100.0,28.7,28.7752,28.6768,28.7405,68100.0
2006-06-08 13:50:00,49.66,49.67,49.44,49.58,69500.0,28.7405,28.7463,28.6132,28.6942,69500.0
2006-06-08 13:55:00,49.56,49.71,49.51,49.68,57300.0,28.6826,28.7694,28.6537,28.752,57300.0
2006-06-08 14:00:00,49.67,49.74,49.46,49.55,36300.0,28.7463,28.7868,28.6247,28.6768,36300.0
2006-06-08 14:05:00,49.56,49.6,49.52,49.56,52200.0,28.6826,28.7058,28.6595,28.6826,52200.0
2006-06-08 14:10:00,49.54,49.6,49.5,49.59,28800.0,28.671,28.7058,28.6479,28.7,28800.0
2006-06-08 14:15:00,49.59,49.69,49.5,49.66,50000.0,28.7,28.7578,28.6479,28.7405,50000.0
2006-06-08 14:20:00,49.65,49.7,49.59,49.64,42000.0,28.7347,28.7636,28.7,28.7289,42000.0
2006-06-08 14:25:00,49.64,49.76,49.64,49.7,44000.0,28.7289,28.7983,28.7289,28.7636,44000.0
2006-06-08 14:30:00,49.65,49.68,49.53,49.67,31700.0,28.7347,28.752,28.6652,28.7463,31700.0
2006-06-08 14:35:00,49.67,49.94,49.67,49.87,82300.0,28.7463,28.9025,28.7463,28.862,82300.0
2006-06-08 14:40:00,49.87,49.92,49.79,49.8,42600.0,28.862,28.8909,28.8157,28.8215,42600.0
2006-06-08 14:45:00,49.78,49.8,49.71,49.73,45500.0,28.8099,28.8215,28.7694,28.781,45500.0
2006-06-08 14:50:00,49.73,49.77,49.64,49.66,31800.0,28.781,28.8041,28.7289,28.7405,31800.0
2006-06-08 14:55:00,49.65,49.68,49.5,49.62,83700.0,28.7347,28.752,28.6479,28.7173,83700.0
2006-06-08 15:00:00,49.63,49.83,49.61,49.79,32800.0,28.7231,28.8389,28.7115,28.8157,32800.0
2006-06-08 15:05:00,49.78,49.83,49.69,49.79,40400.0,28.8099,28.8389,28.7578,28.8157,40400.0
2006-06-08 15:10:00,49.79,49.99,49.79,49.98,76600.0,28.8157,28.9315,28.8157,28.9257,76600.0
2006-06-08 15:15:00,49.96,49.99,49.87,49.93,43000.0,28.9141,28.9315,28.862,28.8967,43000.0
2006-06-08 15:20:00,49.93,49.93,49.8,49.81,32800.0,28.8967,28.8967,28.8215,28.8273,32800.0
2006-06-08 15:25:00,49.84,50.0,49.81,50.0,34300.0,28.8446,28.9372,28.8273,28.9372,34300.0
2006-06-08 15:30:00,50.0,50.13,49.99,50.09,79700.0,28.9372,29.0125,28.9315,28.9893,79700.0
2006-06-08 15:35:00,50.09,50.25,50.07,50.25,49600.0,28.9893,29.0819,28.9778,29.0819,49600.0
2006-06-08 15:40:00,50.25,50.25,50.04,50.14,74300.0,29.0819,29.0819,28.9604,29.0183,74300.0
2006-06-08 15:45:00,50.16,50.17,50.05,50.07,50300.0,29.0298,29.0356,28.9662,28.9778,50300.0
2006-06-08 15:50:00,50.06,50.16,50.03,50.09,68200.0,28.972,29.0298,28.9546,28.9893,68200.0
2006-06-08 15:55:00,50.09,50.25,50.0,50.16,402200.0,28.9893,29.0819,28.9372,29.0298,402200.0
2006-06-09 09:30:00,50.16,50.26,50.11,50.24,92400.0,29.0298,29.0877,29.0009,29.0761,92400.0
2006-06-09 09:35:00,50.28,50.8,50.27,50.57,122000.0,29.0993,29.4002,29.0935,29.2671,122000.0
2006-06-09 09:40:00,50.54,50.73,50.51,50.68,92800.0,29.2498,29.3597,29.2324,29.3308,92800.0
2006-06-09 09:45:00,50.66,50.67,50.58,50.59,84100.0,29.3192,29.325,29.2729,29.2787,84100.0
2006-06-09 09:50:00,50.59,50.62,50.48,50.55,151400.0,29.2787,29.2961,29.215,29.2556,151400.0
2006-06-09 09:55:00,50.54,50.65,50.49,50.53,91000.0,29.2498,29.3134,29.2208,29.244,91000.0
2006-06-09 10:00:00,50.53,50.62,50.49,50.55,108400.0,29.244,29.2961,29.2208,29.2556,108400.0
2006-06-09 10:05:00,50.53,50.6,50.5,50.59,93100.0,29.244,29.2845,29.2266,29.2787,93100.0
2006-06-09 10:10:00,50.6,50.6,50.43,50.43,73800.0,29.2845,29.2845,29.1861,29.1861,73800.0
2006-06-09 10:15:00,50.42,50.42,50.27,50.32,37700.0,29.1803,29.1803,29.0935,29.1224,37700.0
2006-06-09 10:20:00,50.31,50.35,50.26,50.27,35400.0,29.1167,29.1398,29.0877,29.0935,35400.0
2006-06-09 10:25:00,50.26,50.39,50.26,50.34,41500.0,29.0877,29.163,29.0877,29.134,41500.0
2006-06-09 10:30:00,50.34,50.35,50.27,50.27,48700.0,29.134,29.1398,29.0935,29.0935,48700.0
2006-06-09 10:35:00,50.26,50.32,50.19,50.32,18300.0,29.0877,29.1224,29.0472,29.1224,18300.0
2006-06-09 10:40:00,50.32,50.54,50.3,50.48,76000.0,29.1224,29.2498,29.1109,29.215,76000.0
2006-06-09 10:45:00,50.47,50.67,50.47,50.67,62300.0,29.2093,29.325,29.2093,29.325,62300.0
2006-06-09 10:50:00,50.69,50.7,50.6,50.6,19400.0,29.3366,29.3424,29.2845,29.2845,19400.0
2006-06-09 10:55:00,50.6,50.64,50.52,50.57,61300.0,29.2845,29.3076,29.2382,29.2671,61300.0
2006-06-09 11:00:00,50.55,50.63,50.5,50.63,28400.0,29.2556,29.3019,29.2266,29.3019,28400.0
2006-06-09 11:05:00,50.63,50.68,50.56,50.56,21100.0,29.3019,29.3308,29.2613,29.2613,21100.0
2006-06-09 11:10:00,50.57,50.59,50.44,50.45,20600.0,29.2671,29.2787,29.1919,29.1977,20600.0
2006-06-09 11:15:00,50.48,50.48,50.42,50.48,18200.0,29.215,29.215,29.1803,29.215,18200.0
2006-06-09 11:20:00,50.45,50.6,50.44,50.58,28100.0,29.1977,29.2845,29.1919,29.2729,28100.0
2006-06-09 11:25:00,50.58,50.6,50.56,50.59,12300.0,29.2729,29.2845,29.2613,29.2787,12300.0
2006-06-09 11:30:00,50.59,50.7,50.57,50.7,38900.0,29.2787,29.3424,29.2671,29.3424,38900.0
2006-06-09 11:35:00,50.7,50.75,50.69,50.75,36400.0,29.3424,29.3713,29.3366,29.3713,36400.0
2006-06-09 11:40:00,50.75,50.87,50.73,50.87,68000.0,29.3713,29.4408,29.3597,29.4408,68000.0
2006-06-09 11:45:00,50.86,50.88,50.71,50.78,44000.0,29.435,29.4465,29.3482,29.3887,44000.0
2006-06-09 11:50:00,50.78,50.78,50.61,50.65,54000.0,29.3887,29.3887,29.2903,29.3134,54000.0
2006-06-09 11:55:00,50.65,50.7,50.61,50.66,39100.0,29.3134,29.3424,29.2903,29.3192,39100.0
2006-06-09 12:00:00,50.67,50.67,50.62,50.63,18900.0,29.325,29.325,29.2961,29.3019,18900.0
2006-06-09 12:05:00,50.64,50.71,50.63,50.71,21800.0,29.3076,29.3482,29.3019,29.3482,21800.0
2006-06-09 12:10:00,50.7,50.7,50.63,50.64,13100.0,29.3424,29.3424,29.3019,29.3076,13100.0
2006-06-09 12:15:00,50.63,50.64,50.6,50.62,10900.0,29.3019,29.3076,29.2845,29.2961,10900.0
2006-06-09 12:20:00,50.62,50.62,50.52,50.52,28200.0,29.2961,29.2961,29.2382,29.2382,28200.0
2006-06-09 12:25:00,50.51,50.51,50.42,50.47,13500.0,29.2324,29.2324,29.1803,29.2093,13500.0
2006-06-09 12:30:00,50.47,50.49,50.45,50.46,6500.0,29.2093,29.2208,29.1977,29.2035,6500.0
2006-06-09 12:35:00,50.45,50.75,50.45,50.69,17300.0,29.1977,29.3713,29.1977,29.3366,17300.0
2006-06-09 12:40:00,50.72,50.87,50.72,50.83,20500.0,29.3539,29.4408,29.3539,29.4176,20500.0
2006-06-09 12:45:00,50.82,50.88,50.79,50.88,40400.0,29.4118,29.4465,29.3945,29.4465,40400.0
2006-06-09 12:50:00,50.87,50.9,50.85,50.87,20700.0,29.4408,29.4581,29.4292,29.4408,20700.0
2006-06-09 12:55:00,50.88,50.94,50.87,50.89,44900.0,29.4465,29.4813,29.4408,29.4523,44900.0
2006-06-09 13:00:00,50.92,50.92,50.79,50.79,24700.0,29.4697,29.4697,29.3945,29.3945,24700.0
2006-06-09 13:05:00,50.79,50.79,50.69,50.7,17700.0,29.3945,29.3945,29.3366,29.3424,17700.0
2006-06-09 13:10:00,50.7,50.8,50.7,50.76,26400.0,29.3424,29.4002,29.3424,29.3771,26400.0
2006-06-09 13:15:00,50.75,50.75,50.41,50.42,32900.0,29.3713,29.3713,29.1745,29.1803,32900.0
2006-06-09 13:20:00,50.41,50.41,50.26,50.27,34400.0,29.1745,29.1745,29.0877,29.0935,34400.0
2006-06-09 13:25:00,50.29,50.4,50.24,50.39,107200.0,29.1051,29.1687,29.0761,29.163,107200.0
2006-06-09 13:30:00,50.39,50.44,50.31,50.44,67500.0,29.163,29.1919,29.1167,29.1919,67500.0
2006-06-09 13:35:00,50.42,50.5,50.41,50.41,50800.0,29.1803,29.2266,29.1745,29.1745,50800.0
2006-06-09 13:40:00,50.4,50.4,50.3,50.31,20500.0,29.1687,29.1687,29.1109,29.1167,20500.0
2006-06-09 13:45:00,50.28,50.49,50.28,50.49,36900.0,29.0993,29.2208,29.0993,29.2208,36900.0
2006-06-09 13:50:00,50.47,50.64,50.46,50.62,26900.0,29.2093,29.3076,29.2035,29.2961,26900.0
2006-06-09 13:55:00,50.61,50.66,50.59,50.59,23300.0,29.2903,29.3192,29.2787,29.2787,23300.0
2006-06-09 14:00:00,50.58,50.63,50.57,50.62,5500.0,29.2729,29.3019,29.2671,29.2961,5500.0
2006-06-09 14:05:00,50.62,50.64,50.58,50.59,29700.0,29.2961,29.3076,29.2729,29.2787,29700.0
2006-06-09 14:10:00,50.58,50.63,50.54,50.6,12500.0,29.2729,29.3019,29.2498,29.2845,12500.0
2006-06-09 14:15:00,50.62,50.72,50.62,50.69,14300.0,29.2961,29.3539,29.2961,29.3366,14300.0
2006-06-09 14:20:00,50.68,50.68,50.58,50.58,17800.0,29.3308,29.3308,29.2729,29.2729,17800.0
2006-06-09 14:25:00,50.59,50.6,50.55,50.58,16000.0,29.2787,29.2845,29.2556,29.2729,16000.0
2006-06-09 14:30:00,50.58,50.63,50.56,50.61,16300.0,29.2729,29.3019,29.2613,29.2903,16300.0
2006-06-09 14:35:00,50.6,50.63,50.59,50.59,14400.0,29.2845,29.3019,29.2787,29.2787,14400.0
2006-06-09 14:40:00,50.6,50.6,50.54,50.54,14900.0,29.2845,29.2845,29.2498,29.2498,14900.0
2006-06-09 14:45:00,50.54,50.63,50.53,50.59,22000.0,29.2498,29.3019,29.244,29.2787,22000.0
2006-06-09 14:50:00,50.6,50.65,50.59,50.64,25000.0,29.2845,29.3134,29.2787,29.3076,25000.0
2006-06-09 14:55:00,50.64,50.68,50.62,50.62,29100.0,29.3076,29.3308,29.2961,29.2961,29100.0
2006-06-09 15:00:00,50.61,50.61,50.51,50.53,20600.0,29.2903,29.2903,29.2324,29.244,20600.0
2006-06-09 15:05:00,50.51,50.58,50.48,50.49,29700.0,29.2324,29.2729,29.215,29.2208,29700.0
2006-06-09 15:10:00,50.48,50.5,50.42,50.45,34000.0,29.215,29.2266,29.1803,29.1977,34000.0
2006-06-09 15:15:00,50.45,50.54,50.43,50.53,30000.0,29.1977,29.2498,29.1861,29.244,30000.0
2006-06-09 15:20:00,50.53,50.69,50.53,50.65,26100.0,29.244,29.3366,29.244,29.3134,26100.0
2006-06-09 15:25:00,50.64,50.73,50.61,50.72,28700.0,29.3076,29.3597,29.2903,29.3539,28700.0
2006-06-09 15:30:00,50.72,50.72,50.66,50.68,17600.0,29.3539,29.3539,29.3192,29.3308,17600.0
2006-06-09 15:35:00,50.68,50.68,50.63,50.67,38300.0,29.3308,29.3308,29.3019,29.325,38300.0
2006-06-09 15:40:00,50.67,50.72,50.67,50.72,27400.0,29.325,29.3539,29.325,29.3539,27400.0
2006-06-09 15:45:00,50.72,50.74,50.68,50.71,36500.0,29.3539,29.3655,29.3308,29.3482,36500.0
2006-06-09 15:50:00,50.7,50.71,50.31,50.33,57500.0,29.3424,29.3482,29.1167,29.1282,57500.0
2006-06-09 15:55:00,50.4,50.4,50.3,50.36,106900.0,29.1687,29.1687,29.1109,29.1456,106900.0
2006-06-12 09:30:00,50.5,50.8,50.24,50.51,63000.0,29.2266,29.4002,29.0761,29.2324,63000.0
2006-06-12 09:35:00,50.51,50.51,50.25,50.28,37400.0,29.2324,29.2324,29.0819,29.0993,37400.0
2006-06-12 09:40:00,50.29,50.29,50.1,50.2,63600.0,29.1051,29.1051,28.9951,29.053,63600.0
2006-06-12 09:45:00,50.22,50.25,50.03,50.13,90500.0,29.0646,29.0819,28.9546,29.0125,90500.0
2006-06-12 09:50:00,50.12,50.2,50.06,50.2,65100.0,29.0067,29.053,28.972,29.053,65100.0
2006-06-12 09:55:00,50.16,50.42,50.16,50.36,63700.0,29.0298,29.1803,29.0298,29.1456,63700.0
2006-06-12 10:00:00,50.35,50.51,50.19,50.41,40800.0,29.1398,29.2324,29.0472,29.1745,40800.0
2006-06-12 10:05:00,50.42,50.47,50.25,50.25,47500.0,29.1803,29.2093,29.0819,29.0819,47500.0
2006-06-12 10:10:00,50.24,50.24,50.09,50.12,43600.0,29.0761,29.0761,28.9893,29.0067,43600.0
2006-06-12 10:15:00,50.1,50.12,49.94,49.98,53300.0,28.9951,29.0067,28.9025,28.9257,53300.0
2006-06-12 10:20:00,49.98,50.02,49.89,49.9,46900.0,28.9257,28.9488,28.8736,28.8794,46900.0
2006-06-12 10:25:00,49.9,49.98,49.84,49.94,48600.0,28.8794,28.9257,28.8446,28.9025,48600.0
2006-06-12 10:30:00,49.97,50.13,49.92,50.13,75900.0,28.9199,29.0125,28.8909,29.0125,75900.0
2006-06-12 10:35:00,50.12,50.18,50.12,50.18,50200.0,29.0067,29.0414,29.0067,29.0414,50200.0
2006-06-12 10:40:00,50.18,50.44,50.17,50.42,57300.0,29.0414,29.1919,29.0356,29.1803,57300.0
2006-06-12 10:45:00,50.42,50.42,50.18,50.19,18100.0,29.1803,29.1803,29.0414,29.0472,18100.0
2006-06-12 10:50:00,50.19,50.19,50.09,50.1,13500.0,29.0472,29.0472,28.9893,28.9951,13500.0
2006-06-12 10:55:00,50.11,50.22,50.09,50.17,37500.0,29.0009,29.0646,28.9893,29.0356,37500.0
2006-06-12 11:00:00,50.18,50.19,50.08,50.1,49600.0,29.0414,29.0472,28.9835,28.9951,49600.0
2006-06-12 11:05:00,50.1,50.1,49.98,50.03,50900.0,28.9951,28.9951,28.9257,28.9546,50900.0
2006-06-12 11:10:00,50.03,50.03,49.92,49.92,41100.0,28.9546,28.9546,28.8909,28.8909,41100.0
2006-06-12 11:15:00,49.91,50.04,49.9,50.0,60700.0,28.8852,28.9604,28.8794,28.9372,60700.0
2006-06-12 11:20:00,49.99,50.05,49.89,49.91,84400.0,28.9315,28.9662,28.8736,28.8852,84400.0
2006-06-12 11:25:00,49.91,50.0,49.85,49.85,55300.0,28.8852,28.9372,28.8504,28.8504,55300.0
2006-06-12 11:30:00,49.86,50.0,49.79,49.9,88000.0,28.8562,28.9372,28.8157,28.8794,88000.0
2006-06-12 11:35:00,49.9,49.9,49.73,49.73,41700.0,28.8794,28.8794,28.781,28.781,41700.0
2006-06-12 11:40:00,49.74,49.85,49.45,49.53,75200.0,28.7868,28.8504,28.6189,28.6652,75200.0
2006-06-12 11:45:00,49.53,49.68,49.5,49.66,54500.0,28.6652,28.752,28.6479,28.7405,54500.0
2006-06-12 11:50:00,49.67,49.75,49.67,49.73,36600.0,28.7463,28.7926,28.7463,28.781,36600.0
2006-06-12 11:55:00,49.73,49.82,49.71,49.8,35400.0,28.781,28.8331,28.7694,28.8215,35400.0
2006-06-12 12:00:00,49.82,49.9,49.78,49.89,39000.0,28.8331,28.8794,28.8099,28.8736,39000.0
2006-06-12 12:05:00,49.89,49.93,49.75,49.75,28400.0,28.8736,28.8967,28.7926,28.7926,28400.0
2006-06-12 12:10:00,49.81,49.81,49.56,49.71,59200.0,28.8273,28.8273,28.6826,28.7694,59200.0
2006-06-12 12:15:00,49.72,49.81,49.71,49.76,56600.0,28.7752,28.8273,28.7694,28.7983,56600.0
2006-06-12 12:20:00,49.75,49.76,49.59,49.68,61300.0,28.7926,28.7983,28.7,28.752,61300.0
2006-06-12 12:25:00,49.66,49.72,49.6,49.68,21400.0,28.7405,28.7752,28.7058,28.752,21400.0
2006-06-12 12:30:00,49.71,49.71,49.61,49.64,14700.0,28.7694,28.7694,28.7115,28.7289,14700.0
2006-06-12 12:35:00,49.64,49.73,49.59,49.67,33000.0,28.7289,28.781,28.7,28.7463,33000.0
2006-06-12 12:40:00,49.66,49.67,49.54,49.56,34400.0,28.7405,28.7463,28.671,28.6826,34400.0
2006-06-12 12:45:00,49.58,49.7,49.57,49.7,37000.0,28.6942,28.7636,28.6884,28.7636,37000.0
2006-06-12 12:50:00,49.7,49.86,48.82,49.83,103100.0,28.7636,28.8562,28.2543,28.8389,103100.0
2006-06-12 12:55:00,49.82,49.85,49.78,49.82,15500.0,28.8331,28.8504,28.8099,28.8331,15500.0
2006-06-12 13:00:00,49.82,49.82,49.71,49.71,22000.0,28.8331,28.8331,28.7694,28.7694,22000.0
2006-06-12 13:05:00,49.71,49.84,49.71,49.83,24100.0,28.7694,28.8446,28.7694,28.8389,24100.0
2006-06-12 13:10:00,49.85,49.88,49.81,49.82,18900.0,28.8504,28.8678,28.8273,28.8331,18900.0
2006-06-12 13:15:00,49.81,49.82,49.76,49.76,16300.0,28.8273,28.8331,28.7983,28.7983,16300.0
2006-06-12 13:20:00,49.8,49.81,49.76,49.8,32700.0,28.8215,28.8273,28.7983,28.8215,32700.0
2006-06-12 13:25:00,49.8,49.81,49.78,49.79,17600.0,28.8215,28.8273,28.8099,28.8157,17600.0
2006-06-12 13:30:00,49.8,49.81,49.77,49.79,31800.0,28.8215,28.8273,28.8041,28.8157,31800.0
2006-06-12 13:35:00,49.79,49.87,49.77,49.79,33700.0,28.8157,28.862,28.8041,28.8157,33700.0
2006-06-12 13:40:00,49.77,49.86,49.77,49.84,22000.0,28.8041,28.8562,28.8041,28.8446,22000.0
2006-06-12 13:45:00,49.84,49.86,49.81,49.84,26500.0,28.8446,28.8562,28.8273,28.8446,26500.0
2006-06-12 13:50:00,49.84,49.87,49.84,49.85,26300.0,28.8446,28.862,28.8446,28.8504,26300.0
2006-06-12 13:55:00,49.86,49.89,49.83,49.87,17100.0,28.8562,28.8736,28.8389,28.862,17100.0
2006-06-12 14:00:00,49.88,49.92,49.85,49.9,31000.0,28.8678,28.8909,28.8504,28.8794,31000.0
2006-06-12 14:05:00,49.93,49.95,49.77,49.77,74700.0,28.8967,28.9083,28.8041,28.8041,74700.0
2006-06-12 14:10:00,49.76,49.78,49.68,49.73,74000.0,28.7983,28.8099,28.752,28.781,74000.0
2006-06-12 14:15:00,49.72,49.72,49.51,49.53,56100.0,28.7752,28.7752,28.6537,28.6652,56100.0
2006-06-12 14:20:00,49.54,49.71,49.44,49.69,54600.0,28.671,28.7694,28.6132,28.7578,54600.0
2006-06-12 14:25:00,49.69,49.72,49.58,49.6,28900.0,28.7578,28.7752,28.6942,28.7058,28900.0
2006-06-12 14:30:00,49.6,49.65,49.58,49.65,15700.0,28.7058,28.7347,28.6942,28.7347,15700.0
2006-06-12 14:35:00,49.65,49.68,49.52,49.54,36300.0,28.7347,28.752,28.6595,28.671,36300.0
2006-06-12 14:40:00,49.55,49.55,49.37,49.44,48500.0,28.6768,28.6768,28.5726,28.6132,48500.0
2006-06-12 14:45:00,49.45,49.45,49.3,49.31,82800.0,28.6189,28.6189,28.5321,28.5379,82800.0
2006-06-12 14:50:00,49.32,49.45,49.31,49.4,106000.0,28.5437,28.6189,28.5379,28.59,106000.0
2006-06-12 14:55:00,49.4,49.5,49.4,49.42,65700.0,28.59,28.6479,28.59,28.6016,65700.0
2006-06-12 15:00:00,49.42,49.42,49.31,49.34,46100.0,28.6016,28.6016,28.5379,28.5553,46100.0
2006-06-12 15:05:00,49.32,49.39,49.32,49.36,108600.0,28.5437,28.5842,28.5437,28.5669,108600.0
2006-06-12 15:10:00,49.36,49.37,49.31,49.34,66500.0,28.5669,28.5726,28.5379,28.5553,66500.0
2006-06-12 15:15:00,49.34,49.38,49.34,49.35,32100.0,28.5553,28.5784,28.5553,28.5611,32100.0
2006-06-12 15:20:00,49.34,49.35,49.18,49.18,112200.0,28.5553,28.5611,28.4627,28.4627,112200.0
2006-06-12 15:25:00,49.16,49.16,49.04,49.05,51900.0,28.4511,28.4511,28.3817,28.3874,51900.0
2006-06-12 15:30:00,49.03,49.05,48.74,48.78,124200.0,28.3759,28.3874,28.208,28.2312,124200.0
2006-06-12 15:35:00,48.79,48.86,48.76,48.76,106600.0,28.237,28.2775,28.2196,28.2196,106600.0
2006-06-12 15:40:00,48.76,48.83,48.73,48.75,108800.0,28.2196,28.2601,28.2022,28.2138,108800.0
2006-06-12 15:45:00,48.75,48.95,48.7,48.91,136500.0,28.2138,28.3296,28.1849,28.3064,136500.0
2006-06-12 15:50:00,48.9,49.16,48.89,49.16,200000.0,28.3006,28.4511,28.2948,28.4511,200000.0
2006-06-12 15:55:00,49.15,49.4,48.97,48.97,254300.0,28.4453,28.59,28.3411,28.3411,254300.0
2006-06-13 09:30:00,50.9,50.9,50.36,50.48,429000.0,29.4581,29.4581,29.1456,29.215,429000.0
2006-06-13 09:35:00,50.46,51.38,50.45,51.25,438400.0,29.2035,29.7359,29.1977,29.6607,438400.0
2006-06-13 09:40:00,51.25,51.7,51.22,51.45,565600.0,29.6607,29.9211,29.6433,29.7764,565600.0
2006-06-13 09:45:00,51.43,51.59,51.34,51.41,599000.0,29.7649,29.8575,29.7128,29.7533,599000.0
2006-06-13 09:50:00,51.38,51.46,51.25,51.34,331200.0,29.7359,29.7822,29.6607,29.7128,331200.0
2006-06-13 09:55:00,51.34,51.39,51.21,51.21,282600.0,29.7128,29.7417,29.6375,29.6375,282600.0
2006-06-13 10:00:00,51.22,51.3,51.1,51.14,381900.0,29.6433,29.6896,29.5739,29.597,381900.0
2006-06-13 10:05:00,51.1,51.12,50.77,50.91,213600.0,29.5739,29.5854,29.3829,29.4639,213600.0
2006-06-13 10:10:00,50.9,51.02,50.84,50.9,153100.0,29.4581,29.5276,29.4234,29.4581,153100.0
2006-06-13 10:15:00,50.91,50.99,50.85,50.86,120500.0,29.4639,29.5102,29.4292,29.435,120500.0
2006-06-13 10:20:00,50.85,50.87,50.65,50.69,151000.0,29.4292,29.4408,29.3134,29.3366,151000.0
2006-06-13 10:25:00,50.69,50.9,50.42,50.75,427900.0,29.3366,29.4581,29.1803,29.3713,427900.0
2006-06-13 10:30:00,50.76,50.89,50.7,50.82,173900.0,29.3771,29.4523,29.3424,29.4118,173900.0
2006-06-13 10:35:00,50.85,50.88,50.67,50.74,123000.0,29.4292,29.4465,29.325,29.3655,123000.0
2006-06-13 10:40:00,50.76,50.81,50.71,50.72,85400.0,29.3771,29.406,29.3482,29.3539,85400.0
2006-06-13 10:45:00,50.7,50.7,50.31,50.38,152500.0,29.3424,29.3424,29.1167,29.1572,152500.0
2006-06-13 10:50:00,50.37,50.42,50.21,50.4,194100.0,29.1514,29.1803,29.0588,29.1687,194100.0
2006-06-13 10:55:00,50.39,50.53,50.34,50.38,120500.0,29.163,29.244,29.134,29.1572,120500.0
2006-06-13 11:00:00,50.38,50.38,50.2,50.22,124000.0,29.1572,29.1572,29.053,29.0646,124000.0
2006-06-13 11:05:00,50.22,50.34,50.1,50.12,170400.0,29.0646,29.134,28.9951,29.0067,170400.0
2006-06-13 11:10:00,50.11,50.2,49.98,50.1,209200.0,29.0009,29.053,28.9257,28.9951,209200.0
2006-06-13 11:15:00,50.1,50.28,50.06,50.2,148400.0,28.9951,29.0993,28.972,29.053,148400.0
2006-06-13 11:20:00,50.2,50.32,50.13,50.28,84300.0,29.053,29.1224,29.0125,29.0993,84300.0
2006-06-13 11:25:00,50.29,50.65,50.09,50.52,142800.0,29.1051,29.3134,28.9893,29.2382,142800.0
2006-06-13 11:30:00,50.53,50.61,50.43,50.51,139200.0,29.244,29.2903,29.1861,29.2324,139200.0
2006-06-13 11:35:00,50.51,50.55,50.34,50.49,110400.0,29.2324,29.2556,29.134,29.2208,110400.0
2006-06-13 11:40:00,50.49,50.55,50.4,50.54,50700.0,29.2208,29.2556,29.1687,29.2498,50700.0
2006-06-13 11:45:00,50.51,50.67,50.51,50.65,103500.0,29.2324,29.325,29.2324,29.3134,103500.0
2006-06-13 11:50:00,50.65,50.76,50.61,50.73,138600.0,29.3134,29.3771,29.2903,29.3597,138600.0
2006-06-13 11:55:00,50.72,50.87,50.69,50.87,100200.0,29.3539,29.4408,29.3366,29.4408,100200.0
2006-06-13 12:00:00,50.87,50.91,50.8,50.82,115100.0,29.4408,29.4639,29.4002,29.4118,115100.0
2006-06-13 12:05:00,50.81,50.99,50.81,50.94,76800.0,29.406,29.5102,29.406,29.4813,76800.0
2006-06-13 12:10:00,50.93,51.05,50.9,51.01,125900.0,29.4755,29.5449,29.4581,29.5218,125900.0
2006-06-13 12:15:00,51.01,51.08,50.98,51.04,75300.0,29.5218,29.5623,29.5044,29.5391,75300.0
2006-06-13 12:20:00,51.04,51.08,50.95,51.01,105900.0,29.5391,29.5623,29.4871,29.5218,105900.0
2006-06-13 12:25:00,50.99,51.02,50.9,50.9,67200.0,29.5102,29.5276,29.4581,29.4581,67200.0
2006-06-13 12:30:00,50.91,51.04,50.91,51.02,54500.0,29.4639,29.5391,29.4639,29.5276,54500.0
2006-06-13 12:35:00,51.02,51.1,50.95,51.06,45000.0,29.5276,29.5739,29.4871,29.5507,45000.0
2006-06-13 12:40:00,51.07,51.15,51.05,51.15,71100.0,29.5565,29.6028,29.5449,29.6028,71100.0
2006-06-13 12:45:00,51.2,51.4,51.18,51.39,117600.0,29.6317,29.7475,29.6202,29.7417,117600.0
2006-06-13 12:50:00,51.4,51.46,51.35,51.46,179200.0,29.7475,29.7822,29.7186,29.7822,179200.0
2006-06-13 12:55:00,51.47,51.48,51.19,51.38,58100.0,29.788,29.7938,29.626,29.7359,58100.0
2006-06-13 13:00:00,51.36,51.36,51.16,51.2,71900.0,29.7243,29.7243,29.6086,29.6317,71900.0
2006-06-13 13:05:00,51.19,51.24,51.08,51.1,59900.0,29.626,29.6549,29.5623,29.5739,59900.0
2006-06-13 13:10:00,51.09,51.3,51.07,51.3,89800.0,29.5681,29.6896,29.5565,29.6896,89800.0
2006-06-13 13:15:00,51.29,51.4,51.29,51.37,99900.0,29.6838,29.7475,29.6838,29.7301,99900.0
2006-06-13 13:20:00,51.38,51.38,51.24,51.24,234800.0,29.7359,29.7359,29.6549,29.6549,234800.0
2006-06-13 13:25:00,51.24,51.38,51.01,51.33,86000.0,29.6549,29.7359,29.5218,29.707,86000.0
2006-06-13 13:30:00,51.35,51.4,51.33,51.35,64100.0,29.7186,29.7475,29.707,29.7186,64100.0
2006-06-13 13:35:00,51.36,51.49,51.34,51.45,106900.0,29.7243,29.7996,29.7128,29.7764,106900.0
2006-06-13 13:40:00,51.45,51.55,51.43,51.48,192300.0,29.7764,29.8343,29.7649,29.7938,192300.0
2006-06-13 13:45:00,51.5,51.71,51.42,51.63,125200.0,29.8054,29.9269,29.7591,29.8806,125200.0
2006-06-13 13:50:00,51.59,51.64,51.31,51.55,136800.0,29.8575,29.8864,29.6954,29.8343,136800.0
2006-06-13 13:55:00,51.55,51.59,51.44,51.53,76500.0,29.8343,29.8575,29.7706,29.8227,76500.0
2006-06-13 14:00:00,51.54,51.6,51.39,51.48,84300.0,29.8285,29.8632,29.7417,29.7938,84300.0
2006-06-13 14:05:00,51.46,51.68,51.46,51.61,131900.0,29.7822,29.9095,29.7822,29.869,131900.0
2006-06-13 14:10:00,51.6,51.65,51.58,51.61,69800.0,29.8632,29.8922,29.8517,29.869,69800.0
2006-06-13 14:15:00,51.61,51.64,51.5,51.59,96300.0,29.869,29.8864,29.8054,29.8575,96300.0
2006-06-13 14:20:00,51.59,51.65,51.42,51.44,108800.0,29.8575,29.8922,29.7591,29.7706,108800.0
2006-06-13 14:25:00,51.45,51.6,51.41,51.56,124700.0,29.7764,29.8632,29.7533,29.8401,124700.0
2006-06-13 14:30:00,51.58,51.67,51.55,51.55,113900.0,29.8517,29.9038,29.8343,29.8343,113900.0
2006-06-13 14:35:00,51.55,51.59,51.32,51.52,89200.0,29.8343,29.8575,29.7012,29.8169,89200.0
2006-06-13 14:40:00,51.51,51.6,51.42,51.59,78700.0,29.8112,29.8632,29.7591,29.8575,78700.0
2006-06-13 14:45:00,51.58,51.64,51.5,51.64,138900.0,29.8517,29.8864,29.8054,29.8864,138900.0
2006-06-13 14:50:00,51.64,51.68,51.59,51.62,141000.0,29.8864,29.9095,29.8575,29.8748,141000.0
2006-06-13 14:55:00,51.61,51.8,51.61,51.68,190600.0,29.869,29.979,29.869,29.9095,190600.0
2006-06-13 15:00:00,51.68,51.75,51.65,51.71,136600.0,29.9095,29.9501,29.8922,29.9269,136600.0
2006-06-13 15:05:00,51.7,51.76,51.59,51.68,223300.0,29.9211,29.9558,29.8575,29.9095,223300.0
2006-06-13 15:10:00,51.66,51.77,51.63,51.64,175500.0,29.898,29.9616,29.8806,29.8864,175500.0
2006-06-13 15:15:00,51.65,51.69,51.6,51.69,169700.0,29.8922,29.9153,29.8632,29.9153,169700.0
2006-06-13 15:20:00,51.67,51.74,51.62,51.69,85100.0,29.9038,29.9443,29.8748,29.9153,85100.0
2006-06-13 15:25:00,51.69,51.87,51.68,51.8,157700.0,29.9153,30.0195,29.9095,29.979,157700.0
2006-06-13 15:30:00,51.8,51.87,51.62,51.8,176400.0,29.979,30.0195,29.8748,29.979,176400.0
2006-06-13 15:35:00,51.8,51.98,51.76,51.91,174300.0,29.979,30.0832,29.9558,30.0427,174300.0
2006-06-13 15:40:00,51.91,52.03,51.8,51.82,268100.0,30.0427,30.1121,29.979,29.9906,268100.0
2006-06-13 15:45:00,51.85,51.87,51.7,51.85,188900.0,30.0079,30.0195,29.9211,30.0079,188900.0
2006-06-13 15:50:00,51.85,51.86,51.6,51.66,235000.0,30.0079,30.0137,29.8632,29.898,235000.0
2006-06-13 15:55:00,51.65,51.83,51.59,51.67,315000.0,29.8922,29.9964,29.8575,29.9038,315000.0
2006-06-14 09:30:00,51.51,52.1,51.3,51.47,286000.0,29.8112,30.1526,29.6896,29.788,286000.0
2006-06-14 09:35:00,51.54,51.58,51.31,51.51,173700.0,29.8285,29.8517,29.6954,29.8112,173700.0
2006-06-14 09:40:00,51.52,51.87,51.5,51.62,166400.0,29.8169,30.0195,29.8054,29.8748,166400.0
2006-06-14 09:45:00,51.55,51.62,51.44,51.47,151100.0,29.8343,29.8748,29.7706,29.788,151100.0
2006-06-14 09:50:00,51.46,51.83,51.41,51.78,88100.0,29.7822,29.9964,29.7533,29.9674,88100.0
2006-06-14 09:55:00,51.79,51.79,51.48,51.6,128000.0,29.9732,29.9732,29.7938,29.8632,128000.0
2006-06-14 10:00:00,51.62,51.79,51.54,51.77,62600.0,29.8748,29.9732,29.8285,29.9616,62600.0
2006-06-14 10:05:00,51.77,52.0,51.72,52.0,143400.0,29.9616,30.0947,29.9327,30.0947,143400.0
2006-06-14 10:10:00,51.98,52.02,51.75,51.81,126200.0,30.0832,30.1063,29.9501,29.9848,126200.0
2006-06-14 10:15:00,51.82,52.07,51.79,52.04,158400.0,29.9906,30.1353,29.9732,30.1179,158400.0
2006-06-14 10:20:00,52.05,52.21,52.02,52.06,89200.0,30.1237,30.2163,30.1063,30.1295,89200.0
2006-06-14 10:25:00,52.06,52.07,51.9,51.9,103900.0,30.1295,30.1353,30.0369,30.0369,103900.0
2006-06-14 10:30:00,51.89,52.0,51.84,51.96,96700.0,30.0311,30.0947,30.0021,30.0716,96700.0
2006-06-14 10:35:00,51.97,51.98,51.75,51.9,111900.0,30.0774,30.0832,29.9501,30.0369,111900.0
2006-06-14 10:40:00,51.9,51.95,51.76,51.79,91700.0,30.0369,30.0658,29.9558,29.9732,91700.0
2006-06-14 10:45:00,51.79,51.9,51.76,51.84,76800.0,29.9732,30.0369,29.9558,30.0021,76800.0
2006-06-14 10:50:00,51.83,51.97,51.82,51.91,67300.0,29.9964,30.0774,29.9906,30.0427,67300.0
2006-06-14 10:55:00,51.92,51.92,51.84,51.87,76900.0,30.0484,30.0484,30.0021,30.0195,76900.0
2006-06-14 11:00:00,51.88,51.89,51.68,51.68,103900.0,30.0253,30.0311,29.9095,29.9095,103900.0
2006-06-14 11:05:00,51.69,51.7,51.53,51.6,87500.0,29.9153,29.9211,29.8227,29.8632,87500.0
2006-06-14 11:10:00,51.6,51.62,51.4,51.57,80600.0,29.8632,29.8748,29.7475,29.8459,80600.0
2006-06-14 11:15:00,51.58,51.61,51.51,51.56,134700.0,29.8517,29.869,29.8112,29.8401,134700.0
2006-06-14 11:20:00,51.55,51.62,51.55,51.58,231500.0,29.8343,29.8748,29.8343,29.8517,231500.0
2006-06-14 11:25:00,51.58,51.58,51.42,51.5,45300.0,29.8517,29.8517,29.7591,29.8054,45300.0
2006-06-14 11:30:00,51.5,51.5,51.46,51.49,56500.0,29.8054,29.8054,29.7822,29.7996,56500.0
2006-06-14 11:35:00,51.49,51.52,51.42,51.46,120700.0,29.7996,29.8169,29.7591,29.7822,120700.0
2006-06-14 11:40:00,51.46,51.53,51.46,51.5,41900.0,29.7822,29.8227,29.7822,29.8054,41900.0
2006-06-14 11:45:00,51.49,51.51,51.4,51.43,55000.0,29.7996,29.8112,29.7475,29.7649,55000.0
2006-06-14 11:50:00,51.45,51.49,51.41,51.44,44500.0,29.7764,29.7996,29.7533,29.7706,44500.0
2006-06-14 11:55:00,51.44,51.45,51.34,51.36,36400.0,29.7706,29.7764,29.7128,29.7243,36400.0
2006-06-14 12:00:00,51.37,51.41,51.35,51.39,30600.0,29.7301,29.7533,29.7186,29.7417,30600.0
2006-06-14 12:05:00,51.4,51.5,51.39,51.5,46800.0,29.7475,29.8054,29.7417,29.8054,46800.0
2006-06-14 12:10:00,51.5,51.6,51.46,51.47,38800.0,29.8054,29.8632,29.7822,29.788,38800.0
2006-06-14 12:15:00,51.48,51.49,51.42,51.46,52600.0,29.7938,29.7996,29.7591,29.7822,52600.0
2006-06-14 12:20:00,51.45,51.46,51.4,51.43,36000.0,29.7764,29.7822,29.7475,29.7649,36000.0
2006-06-14 12:25:00,51.44,51.45,51.39,51.44,23200.0,29.7706,29.7764,29.7417,29.7706,23200.0
2006-06-14 12:30:00,51.45,51.53,51.44,51.47,29000.0,29.7764,29.8227,29.7706,29.788,29000.0
2006-06-14 12:35:00,51.48,51.5,51.45,51.49,32300.0,29.7938,29.8054,29.7764,29.7996,32300.0
2006-06-14 12:40:00,51.49,51.5,51.44,51.44,38400.0,29.7996,29.8054,29.7706,29.7706,38400.0
2006-06-14 12:45:00,51.43,51.44,51.21,51.23,48300.0,29.7649,29.7706,29.6375,29.6491,48300.0
2006-06-14 12:50:00,51.24,51.31,51.23,51.29,29600.0,29.6549,29.6954,29.6491,29.6838,29600.0
2006-06-14 12:55:00,51.29,51.29,51.2,51.21,30300.0,29.6838,29.6838,29.6317,29.6375,30300.0
2006-06-14 13:00:00,51.19,51.2,51.08,51.16,52600.0,29.626,29.6317,29.5623,29.6086,52600.0
2006-06-14 13:05:00,51.17,51.21,51.1,51.1,20400.0,29.6144,29.6375,29.5739,29.5739,20400.0
2006-06-14 13:10:00,51.11,51.15,51.06,51.12,27900.0,29.5797,29.6028,29.5507,29.5854,27900.0
2006-06-14 13:15:00,51.11,51.16,50.96,50.97,50500.0,29.5797,29.6086,29.4928,29.4986,50500.0
2006-06-14 13:20:00,50.96,51.04,50.9,50.95,56600.0,29.4928,29.5391,29.4581,29.4871,56600.0
2006-06-14 13:25:00,50.94,50.95,50.75,50.84,76100.0,29.4813,29.4871,29.3713,29.4234,76100.0
2006-06-14 13:30:00,50.84,50.85,50.75,50.76,133300.0,29.4234,29.4292,29.3713,29.3771,133300.0
2006-06-14 13:35:00,50.76,50.79,50.55,50.64,78300.0,29.3771,29.3945,29.2556,29.3076,78300.0
2006-06-14 13:40:00,50.64,50.91,50.62,50.9,57600.0,29.3076,29.4639,29.2961,29.4581,57600.0
2006-06-14 13:45:00,50.9,50.96,50.8,50.87,56300.0,29.4581,29.4928,29.4002,29.4408,56300.0
2006-06-14 13:50:00,50.87,50.96,50.81,50.96,53900.0,29.4408,29.4928,29.406,29.4928,53900.0
2006-06-14 13:55:00,50.96,51.26,50.96,51.25,62100.0,29.4928,29.6665,29.4928,29.6607,62100.0
2006-06-14 14:00:00,51.23,51.4,51.21,51.4,99500.0,29.6491,29.7475,29.6375,29.7475,99500.0
2006-06-14 14:05:00,51.4,51.59,51.4,51.56,92300.0,29.7475,29.8575,29.7475,29.8401,92300.0
2006-06-14 14:10:00,51.58,51.63,51.53,51.54,133300.0,29.8517,29.8806,29.8227,29.8285,133300.0
2006-06-14 14:15:00,51.52,51.55,51.3,51.3,61100.0,29.8169,29.8343,29.6896,29.6896,61100.0
2006-06-14 14:20:00,51.3,51.4,51.15,51.21,38800.0,29.6896,29.7475,29.6028,29.6375,38800.0
2006-06-14 14:25:00,51.22,51.23,51.0,51.12,55800.0,29.6433,29.6491,29.516,29.5854,55800.0
2006-06-14 14:30:00,51.1,51.11,51.01,51.01,33400.0,29.5739,29.5797,29.5218,29.5218,33400.0
2006-06-14 14:35:00,51.02,51.15,51.0,51.15,33000.0,29.5276,29.6028,29.516,29.6028,33000.0
2006-06-14 14:40:00,51.12,51.12,50.96,50.96,56900.0,29.5854,29.5854,29.4928,29.4928,56900.0
2006-06-14 14:45:00,50.96,51.07,50.95,51.07,64600.0,29.4928,29.5565,29.4871,29.5565,64600.0
2006-06-14 14:50:00,51.06,51.36,51.06,51.34,55100.0,29.5507,29.7243,29.5507,29.7128,55100.0
2006-06-14 14:55:00,51.33,51.48,51.29,51.39,45600.0,29.707,29.7938,29.6838,29.7417,45600.0
2006-06-14 15:00:00,51.38,51.48,51.37,51.47,36900.0,29.7359,29.7938,29.7301,29.788,36900.0
2006-06-14 15:05:00,51.47,51.5,51.27,51.27,45100.0,29.788,29.8054,29.6723,29.6723,45100.0
2006-06-14 15:10:00,51.26,51.31,51.15,51.24,77800.0,29.6665,29.6954,29.6028,29.6549,77800.0
2006-06-14 15:15:00,51.22,51.23,51.05,51.08,41700.0,29.6433,29.6491,29.5449,29.5623,41700.0
2006-06-14 15:20:00,51.09,51.15,51.09,51.1,36100.0,29.5681,29.6028,29.5681,29.5739,36100.0
2006-06-14 15:25:00,51.1,51.12,51.05,51.1,71000.0,29.5739,29.5854,29.5449,29.5739,71000.0
2006-06-14 15:30:00,51.12,51.16,51.07,51.16,56700.0,29.5854,29.6086,29.5565,29.6086,56700.0
2006-06-14 15:35:00,51.19,51.34,51.16,51.34,56800.0,29.626,29.7128,29.6086,29.7128,56800.0
2006-06-14 15:40:00,51.35,51.47,51.33,51.4,104400.0,29.7186,29.788,29.707,29.7475,104400.0
2006-06-14 15:45:00,51.4,51.41,51.36,51.36,65000.0,29.7475,29.7533,29.7243,29.7243,65000.0
2006-06-14 15:50:00,51.36,51.5,51.35,51.5,111400.0,29.7243,29.8054,29.7186,29.8054,111400.0
2006-06-14 15:55:00,51.5,51.5,51.4,51.42,172300.0,29.8054,29.8054,29.7475,29.7591,172300.0
2006-06-15 09:30:00,51.55,51.81,51.5,51.72,148300.0,29.8343,29.9848,29.8054,29.9327,148300.0
2006-06-15 09:35:00,51.65,51.8,51.55,51.7,80000.0,29.8922,29.979,29.8343,29.9211,80000.0
2006-06-15 09:40:00,51.7,51.79,51.59,51.75,135000.0,29.9211,29.9732,29.8575,29.9501,135000.0
2006-06-15 09:45:00,51.76,51.77,51.51,51.61,63700.0,29.9558,29.9616,29.8112,29.869,63700.0
2006-06-15 09:50:00,51.6,51.75,51.59,51.67,60800.0,29.8632,29.9501,29.8575,29.9038,60800.0
2006-06-15 09:55:00,51.65,51.77,51.6,51.68,39600.0,29.8922,29.9616,29.8632,29.9095,39600.0
2006-06-15 10:00:00,51.67,51.68,51.51,51.61,69200.0,29.9038,29.9095,29.8112,29.869,69200.0
2006-06-15 10:05:00,51.59,51.72,51.59,51.72,28900.0,29.8575,29.9327,29.8575,29.9327,28900.0
2006-06-15 10:10:00,51.72,51.72,51.63,51.7,59500.0,29.9327,29.9327,29.8806,29.9211,59500.0
2006-06-15 10:15:00,51.68,51.71,51.65,51.66,110400.0,29.9095,29.9269,29.8922,29.898,110400.0
2006-06-15 10:20:00,51.66,51.7,51.58,51.61,153300.0,29.898,29.9211,29.8517,29.869,153300.0
2006-06-15 10:25:00,51.61,51.7,51.57,51.58,27300.0,29.869,29.9211,29.8459,29.8517,27300.0
2006-06-15 10:30:00,51.59,51.6,51.5,51.55,53700.0,29.8575,29.8632,29.8054,29.8343,53700.0
2006-06-15 10:35:00,51.56,51.6,51.5,51.5,55400.0,29.8401,29.8632,29.8054,29.8054,55400.0
2006-06-15 10:40:00,51.5,51.54,51.37,51.4,75000.0,29.8054,29.8285,29.7301,29.7475,75000.0
2006-06-15 10:45:00,51.4,51.57,51.39,51.47,78800.0,29.7475,29.8459,29.7417,29.788,78800.0
2006-06-15 10:50:00,51.47,51.53,51.44,51.5,23500.0,29.788,29.8227,29.7706,29.8054,23500.0
2006-06-15 10:55:00,51.5,51.5,51.43,51.49,28300.0,29.8054,29.8054,29.7649,29.7996,28300.0
2006-06-15 11:00:00,51.49,51.57,51.49,51.5,47300.0,29.7996,29.8459,29.7996,29.8054,47300.0
2006-06-15 11:05:00,51.5,51.5,51.34,51.36,34500.0,29.8054,29.8054,29.7128,29.7243,34500.0
2006-06-15 11:10:00,51.36,51.41,51.27,51.38,47300.0,29.7243,29.7533,29.6723,29.7359,47300.0
2006-06-15 11:15:00,51.37,51.59,51.35,51.5,57500.0,29.7301,29.8575,29.7186,29.8054,57500.0
2006-06-15 11:20:00,51.5,51.52,51.44,51.46,40100.0,29.8054,29.8169,29.7706,29.7822,40100.0
2006-06-15 11:25:00,51.46,51.51,51.45,51.49,35600.0,29.7822,29.8112,29.7764,29.7996,35600.0
2006-06-15 11:30:00,51.48,51.49,51.23,51.3,149200.0,29.7938,29.7996,29.6491,29.6896,149200.0
2006-06-15 11:35:00,51.3,51.36,51.24,51.29,32400.0,29.6896,29.7243,29.6549,29.6838,32400.0
2006-06-15 11:40:00,51.27,51.27,51.14,51.22,41500.0,29.6723,29.6723,29.597,29.6433,41500.0
2006-06-15 11:45:00,51.22,51.24,51.17,51.21,20800.0,29.6433,29.6549,29.6144,29.6375,20800.0
2006-06-15 11:50:00,51.21,51.29,51.21,51.29,47400.0,29.6375,29.6838,29.6375,29.6838,47400.0
2006-06-15 11:55:00,51.29,51.29,51.23,51.23,16500.0,29.6838,29.6838,29.6491,29.6491,16500.0
2006-06-15 12:00:00,51.23,51.25,51.05,51.08,37100.0,29.6491,29.6607,29.5449,29.5623,37100.0
2006-06-15 12:05:00,51.08,51.17,51.06,51.15,31400.0,29.5623,29.6144,29.5507,29.6028,31400.0
2006-06-15 12:10:00,51.15,51.23,51.1,51.23,17700.0,29.6028,29.6491,29.5739,29.6491,17700.0
2006-06-15 12:15:00,51.21,51.3,51.15,51.3,80200.0,29.6375,29.6896,29.6028,29.6896,80200.0
2006-06-15 12:20:00,51.3,51.33,51.27,51.33,39600.0,29.6896,29.707,29.6723,29.707,39600.0
2006-06-15 12:25:00,51.33,51.35,51.23,51.28,66000.0,29.707,29.7186,29.6491,29.678,66000.0
2006-06-15 12:30:00,51.28,51.31,51.25,51.31,51500.0,29.678,29.6954,29.6607,29.6954,51500.0
2006-06-15 12:35:00,51.35,51.35,51.29,51.31,45900.0,29.7186,29.7186,29.6838,29.6954,45900.0
2006-06-15 12:40:00,51.31,51.32,51.25,51.27,38500.0,29.6954,29.7012,29.6607,29.6723,38500.0
2006-06-15 12:45:00,51.26,51.27,51.23,51.24,39600.0,29.6665,29.6723,29.6491,29.6549,39600.0
2006-06-15 12:50:00,51.24,51.33,51.2,51.33,89200.0,29.6549,29.707,29.6317,29.707,89200.0
2006-06-15 12:55:00,51.33,51.4,51.32,51.33,20500.0,29.707,29.7475,29.7012,29.707,20500.0
2006-06-15 13:00:00,51.33,51.35,51.25,51.29,39300.0,29.707,29.7186,29.6607,29.6838,39300.0
2006-06-15 13:05:00,51.27,51.38,51.23,51.34,58900.0,29.6723,29.7359,29.6491,29.7128,58900.0
2006-06-15 13:10:00,51.34,51.37,51.29,51.37,29600.0,29.7128,29.7301,29.6838,29.7301,29600.0
2006-06-15 13:15:00,51.37,51.38,51.32,51.32,15800.0,29.7301,29.7359,29.7012,29.7012,15800.0
2006-06-15 13:20:00,51.33,51.37,51.32,51.37,13900.0,29.707,29.7301,29.7012,29.7301,13900.0
2006-06-15 13:25:00,51.38,51.38,51.25,51.27,31700.0,29.7359,29.7359,29.6607,29.6723,31700.0
2006-06-15 13:30:00,51.25,51.29,51.22,51.29,79000.0,29.6607,29.6838,29.6433,29.6838,79000.0
2006-06-15 13:35:00,51.29,51.29,51.18,51.23,442100.0,29.6838,29.6838,29.6202,29.6491,442100.0
2006-06-15 13:40:00,51.23,51.28,51.23,51.28,42800.0,29.6491,29.678,29.6491,29.678,42800.0
2006-06-15 13:45:00,51.27,51.36,51.2,51.3,66300.0,29.6723,29.7243,29.6317,29.6896,66300.0
2006-06-15 13:50:00,51.3,51.3,51.2,51.24,206500.0,29.6896,29.6896,29.6317,29.6549,206500.0
2006-06-15 13:55:00,51.25,51.25,51.2,51.25,68200.0,29.6607,29.6607,29.6317,29.6607,68200.0
2006-06-15 14:00:00,51.25,51.41,51.24,51.38,110300.0,29.6607,29.7533,29.6549,29.7359,110300.0
2006-06-15 14:05:00,51.38,51.39,51.29,51.29,58700.0,29.7359,29.7417,29.6838,29.6838,58700.0
2006-06-15 14:10:00,51.3,51.33,51.26,51.3,39700.0,29.6896,29.707,29.6665,29.6896,39700.0
2006-06-15 14:15:00,51.3,51.32,51.29,51.31,218900.0,29.6896,29.7012,29.6838,29.6954,218900.0
2006-06-15 14:20:00,51.33,51.49,51.31,51.45,67200.0,29.707,29.7996,29.6954,29.7764,67200.0
2006-06-15 14:25:00,51.45,51.5,51.41,51.49,45200.0,29.7764,29.8054,29.7533,29.7996,45200.0
2006-06-15 14:30:00,51.49,51.5,51.4,51.46,86500.0,29.7996,29.8054,29.7475,29.7822,86500.0
2006-06-15 14:35:00,51.47,51.47,51.38,51.4,90200.0,29.788,29.788,29.7359,29.7475,90200.0
2006-06-15 14:40:00,51.43,51.5,51.36,51.49,39000.0,29.7649,29.8054,29.7243,29.7996,39000.0
2006-06-15 14:45:00,51.51,51.57,51.45,51.57,149600.0,29.8112,29.8459,29.7764,29.8459,149600.0
2006-06-15 14:50:00,51.57,51.6,51.55,51.55,60100.0,29.8459,29.8632,29.8343,29.8343,60100.0
2006-06-15 14:55:00,51.54,51.55,51.48,51.51,80500.0,29.8285,29.8343,29.7938,29.8112,80500.0
2006-06-15 15:00:00,51.51,51.52,51.47,51.5,43400.0,29.8112,29.8169,29.788,29.8054,43400.0
2006-06-15 15:05:00,51.5,51.5,51.42,51.44,77600.0,29.8054,29.8054,29.7591,29.7706,77600.0
2006-06-15 15:10:00,51.43,51.46,51.41,51.45,28000.0,29.7649,29.7822,29.7533,29.7764,28000.0
2006-06-15 15:15:00,51.45,51.5,51.44,51.47,109700.0,29.7764,29.8054,29.7706,29.788,109700.0
2006-06-15 15:20:00,51.47,51.59,51.45,51.5,215900.0,29.788,29.8575,29.7764,29.8054,215900.0
2006-06-15 15:25:00,51.51,51.53,51.49,51.52,188400.0,29.8112,29.8227,29.7996,29.8169,188400.0
2006-06-15 15:30:00,51.52,51.61,51.5,51.6,146000.0,29.8169,29.869,29.8054,29.8632,146000.0
2006-06-15 15:35:00,51.6,51.62,51.55,51.59,123200.0,29.8632,29.8748,29.8343,29.8575,123200.0
2006-06-15 15:40:00,51.61,51.62,51.49,51.6,165500.0,29.869,29.8748,29.7996,29.8632,165500.0
2006-06-15 15:45:00,51.6,51.67,51.58,51.66,171400.0,29.8632,29.9038,29.8517,29.898,171400.0
2006-06-15 15:50:00,51.66,51.67,51.48,51.48,94900.0,29.898,29.9038,29.7938,29.7938,94900.0
2006-06-15 15:55:00,51.49,51.49,51.4,51.41,136400.0,29.7996,29.7996,29.7475,29.7533,136400.0
2006-06-16 09:30:00,51.5,51.7,51.42,51.65,548900.0,29.8054,29.9211,29.7591,29.8922,548900.0
2006-06-16 09:35:00,51.65,51.74,51.52,51.69,100200.0,29.8922,29.9443,29.8169,29.9153,100200.0
2006-06-16 09:40:00,51.7,51.95,51.69,51.88,111000.0,29.9211,30.0658,29.9153,30.0253,111000.0
2006-06-16 09:45:00,51.88,51.91,51.75,51.91,92800.0,30.0253,30.0427,29.9501,30.0427,92800.0
2006-06-16 09:50:00,51.91,52.2,51.91,52.16,134900.0,30.0427,30.2105,30.0427,30.1873,134900.0
2006-06-16 09:55:00,52.17,52.43,52.06,52.33,168200.0,30.1931,30.3436,30.1295,30.2857,168200.0
2006-06-16 10:00:00,52.33,52.71,52.06,52.7,150600.0,30.2857,30.5056,30.1295,30.4999,150600.0
2006-06-16 10:05:00,52.7,52.85,52.28,52.4,163400.0,30.4999,30.5867,30.2568,30.3262,163400.0
2006-06-16 10:10:00,52.4,52.46,52.25,52.45,87200.0,30.3262,30.361,30.2394,30.3552,87200.0
2006-06-16 10:15:00,52.4,52.46,52.22,52.22,62400.0,30.3262,30.361,30.2221,30.2221,62400.0
2006-06-16 10:20:00,52.24,52.39,52.16,52.28,59300.0,30.2336,30.3204,30.1873,30.2568,59300.0
2006-06-16 10:25:00,52.29,52.34,52.07,52.07,58300.0,30.2626,30.2915,30.1353,30.1353,58300.0
2006-06-16 10:30:00,52.06,52.14,51.92,52.01,56000.0,30.1295,30.1758,30.0484,30.1005,56000.0
2006-06-16 10:35:00,52.05,52.37,52.03,52.35,46400.0,30.1237,30.3089,30.1121,30.2973,46400.0
2006-06-16 10:40:00,52.34,52.48,52.27,52.45,46600.0,30.2915,30.3725,30.251,30.3552,46600.0
2006-06-16 10:45:00,52.45,52.46,52.34,52.34,26100.0,30.3552,30.361,30.2915,30.2915,26100.0
2006-06-16 10:50:00,52.34,52.43,52.28,52.38,36000.0,30.2915,30.3436,30.2568,30.3147,36000.0
2006-06-16 10:55:00,52.38,52.39,52.31,52.38,20700.0,30.3147,30.3204,30.2741,30.3147,20700.0
2006-06-16 11:00:00,52.36,52.45,52.3,52.45,40700.0,30.3031,30.3552,30.2684,30.3552,40700.0
2006-06-16 11:05:00,52.45,52.69,52.45,52.68,70600.0,30.3552,30.4941,30.3552,30.4883,70600.0
2006-06-16 11:10:00,52.69,52.69,52.55,52.59,31700.0,30.4941,30.4941,30.413,30.4362,31700.0
2006-06-16 11:15:00,52.56,52.56,52.43,52.46,14800.0,30.4188,30.4188,30.3436,30.361,14800.0
2006-06-16 11:20:00,52.47,52.5,52.32,52.39,169900.0,30.3667,30.3841,30.2799,30.3204,169900.0
2006-06-16 11:25:00,52.39,52.44,52.35,52.4,49600.0,30.3204,30.3494,30.2973,30.3262,49600.0
2006-06-16 11:30:00,52.4,52.45,52.37,52.42,269700.0,30.3262,30.3552,30.3089,30.3378,269700.0
2006-06-16 11:35:00,52.43,52.54,52.41,52.47,72400.0,30.3436,30.4073,30.332,30.3667,72400.0
2006-06-16 11:40:00,52.47,52.5,52.36,52.38,73800.0,30.3667,30.3841,30.3031,30.3147,73800.0
2006-06-16 11:45:00,52.41,52.47,52.4,52.43,26000.0,30.332,30.3667,30.3262,30.3436,26000.0
2006-06-16 11:50:00,52.42,52.68,52.41,52.68,74300.0,30.3378,30.4883,30.332,30.4883,74300.0
2006-06-16 11:55:00,52.68,52.69,52.63,52.63,51100.0,30.4883,30.4941,30.4593,30.4593,51100.0
2006-06-16 12:00:00,52.61,52.65,52.54,52.56,29600.0,30.4478,30.4709,30.4073,30.4188,29600.0
2006-06-16 12:05:00,52.56,52.57,52.52,52.56,14800.0,30.4188,30.4246,30.3957,30.4188,14800.0
2006-06-16 12:10:00,52.56,52.59,52.48,52.51,33600.0,30.4188,30.4362,30.3725,30.3899,33600.0
2006-06-16 12:15:00,52.51,52.52,52.48,52.52,51100.0,30.3899,30.3957,30.3725,30.3957,51100.0
2006-06-16 12:20:00,52.53,52.53,52.47,52.47,16700.0,30.4015,30.4015,30.3667,30.3667,16700.0
2006-06-16 12:25:00,52.47,52.5,52.45,52.48,15100.0,30.3667,30.3841,30.3552,30.3725,15100.0
2006-06-16 12:30:00,52.47,52.49,52.43,52.43,15300.0,30.3667,30.3783,30.3436,30.3436,15300.0
2006-06-16 12:35:00,52.42,52.43,52.33,52.34,46800.0,30.3378,30.3436,30.2857,30.2915,46800.0
2006-06-16 12:40:00,52.35,52.45,52.35,52.37,21300.0,30.2973,30.3552,30.2973,30.3089,21300.0
2006-06-16 12:45:00,52.37,52.41,52.33,52.34,23100.0,30.3089,30.332,30.2857,30.2915,23100.0
2006-06-16 12:50:00,52.32,52.54,52.3,52.52,71900.0,30.2799,30.4073,30.2684,30.3957,71900.0
2006-06-16 12:55:00,52.51,52.52,52.47,52.52,31400.0,30.3899,30.3957,30.3667,30.3957,31400.0
2006-06-16 13:00:00,52.52,52.55,52.49,52.53,27300.0,30.3957,30.413,30.3783,30.4015,27300.0
2006-06-16 13:05:00,52.53,52.59,52.49,52.58,45700.0,30.4015,30.4362,30.3783,30.4304,45700.0
2006-06-16 13:10:00,52.58,52.58,52.46,52.46,13200.0,30.4304,30.4304,30.361,30.361,13200.0
2006-06-16 13:15:00,52.45,52.45,52.31,52.34,21600.0,30.3552,30.3552,30.2741,30.2915,21600.0
2006-06-16 13:20:00,52.35,52.38,52.29,52.31,12700.0,30.2973,30.3147,30.2626,30.2741,12700.0
2006-06-16 13:25:00,52.32,52.34,52.27,52.29,31100.0,30.2799,30.2915,30.251,30.2626,31100.0
2006-06-16 13:30:00,52.28,52.31,52.17,52.17,20500.0,30.2568,30.2741,30.1931,30.1931,20500.0
2006-06-16 13:35:00,52.18,52.18,52.12,52.12,24800.0,30.1989,30.1989,30.1642,30.1642,24800.0
2006-06-16 13:40:00,52.13,52.16,52.06,52.06,29600.0,30.17,30.1873,30.1295,30.1295,29600.0
2006-06-16 13:45:00,52.07,52.23,52.06,52.21,17600.0,30.1353,30.2278,30.1295,30.2163,17600.0
2006-06-16 13:50:00,52.21,52.27,52.15,52.15,20100.0,30.2163,30.251,30.1816,30.1816,20100.0
2006-06-16 13:55:00,52.15,52.18,52.11,52.15,26200.0,30.1816,30.1989,30.1584,30.1816,26200.0
2006-06-16 14:00:00,52.14,52.14,52.07,52.12,37600.0,30.1758,30.1758,30.1353,30.1642,37600.0
2006-06-16 14:05:00,52.12,52.13,52.01,52.04,33700.0,30.1642,30.17,30.1005,30.1179,33700.0
2006-06-16 14:10:00,52.03,52.14,52.0,52.12,59000.0,30.1121,30.1758,30.0947,30.1642,59000.0
2006-06-16 14:15:00,52.13,52.23,52.07,52.07,34100.0,30.17,30.2278,30.1353,30.1353,34100.0
2006-06-16 14:20:00,52.08,52.12,52.07,52.11,27700.0,30.141,30.1642,30.1353,30.1584,27700.0
2006-06-16 14:25:00,52.1,52.11,52.01,52.07,30900.0,30.1526,30.1584,30.1005,30.1353,30900.0
2006-06-16 14:30:00,52.08,52.13,52.05,52.11,18600.0,30.141,30.17,30.1237,30.1584,18600.0
2006-06-16 14:35:00,52.11,52.11,52.0,52.05,25200.0,30.1584,30.1584,30.0947,30.1237,25200.0
2006-06-16 14:40:00,52.04,52.07,52.02,52.03,15800.0,30.1179,30.1353,30.1063,30.1121,15800.0
2006-06-16 14:45:00,52.04,52.12,52.03,52.12,24800.0,30.1179,30.1642,30.1121,30.1642,24800.0
2006-06-16 14:50:00,52.12,52.15,52.09,52.12,21000.0,30.1642,30.1816,30.1468,30.1642,21000.0
2006-06-16 14:55:00,52.12,52.24,52.12,52.24,30300.0,30.1642,30.2336,30.1642,30.2336,30300.0
2006-06-16 15:00:00,52.25,52.41,52.25,52.35,58500.0,30.2394,30.332,30.2394,30.2973,58500.0
2006-06-16 15:05:00,52.35,52.36,52.26,52.33,33800.0,30.2973,30.3031,30.2452,30.2857,33800.0
2006-06-16 15:10:00,52.33,52.55,52.32,52.55,39800.0,30.2857,30.413,30.2799,30.413,39800.0
2006-06-16 15:15:00,52.55,52.58,52.48,52.56,53500.0,30.413,30.4304,30.3725,30.4188,53500.0
2006-06-16 15:20:00,52.55,52.7,52.52,52.7,73300.0,30.413,30.4999,30.3957,30.4999,73300.0
2006-06-16 15:25:00,52.7,52.7,52.54,52.62,59500.0,30.4999,30.4999,30.4073,30.4536,59500.0
2006-06-16 15:30:00,52.6,52.8,52.57,52.74,90500.0,30.442,30.5577,30.4246,30.523,90500.0
2006-06-16 15:35:00,52.74,52.74,52.57,52.61,77500.0,30.523,30.523,30.4246,30.4478,77500.0
2006-06-16 15:40:00,52.6,52.63,52.53,52.53,98600.0,30.442,30.4593,30.4015,30.4015,98600.0
2006-06-16 15:45:00,52.52,52.53,52.34,52.38,148800.0,30.3957,30.4015,30.2915,30.3147,148800.0
2006-06-16 15:50:00,52.38,52.53,52.38,52.51,128400.0,30.3147,30.4015,30.3147,30.3899,128400.0
2006-06-16 15:55:00,52.51,52.52,52.48,52.5,112100.0,30.3899,30.3957,30.3725,30.3841,112100.0
2006-06-19 09:30:00,52.99,53.06,52.62,52.76,101900.0,30.6677,30.7082,30.4536,30.5346,101900.0
2006-06-19 09:35:00,52.73,52.9,52.64,52.89,52900.0,30.5172,30.6156,30.4651,30.6098,52900.0
2006-06-19 09:40:00,52.89,53.13,52.86,52.91,102600.0,30.6098,30.7487,30.5925,30.6214,102600.0
2006-06-19 09:45:00,52.9,52.92,52.85,52.91,63400.0,30.6156,30.6272,30.5867,30.6214,63400.0
2006-06-19 09:50:00,52.92,53.0,52.84,52.85,83200.0,30.6272,30.6735,30.5809,30.5867,83200.0
2006-06-19 09:55:00,52.86,52.86,52.58,52.72,149100.0,30.5925,30.5925,30.4304,30.5114,149100.0
2006-06-19 10:00:00,52.72,52.75,52.64,52.65,72400.0,30.5114,30.5288,30.4651,30.4709,72400.0
2006-06-19 10:05:00,52.65,52.85,52.65,52.8,71300.0,30.4709,30.5867,30.4709,30.5577,71300.0
2006-06-19 10:10:00,52.81,52.89,52.68,52.85,59300.0,30.5635,30.6098,30.4883,30.5867,59300.0
2006-06-19 10:15:00,52.83,52.83,52.67,52.74,44700.0,30.5751,30.5751,30.4825,30.523,44700.0
2006-06-19 10:20:00,52.71,52.72,52.51,52.51,43200.0,30.5056,30.5114,30.3899,30.3899,43200.0
2006-06-19 10:25:00,52.52,52.56,52.45,52.54,63400.0,30.3957,30.4188,30.3552,30.4073,63400.0
2006-06-19 10:30:00,52.53,52.62,52.5,52.6,152900.0,30.4015,30.4536,30.3841,30.442,152900.0
2006-06-19 10:35:00,52.55,52.59,52.45,52.48,82500.0,30.413,30.4362,30.3552,30.3725,82500.0
2006-06-19 10:40:00,52.53,52.54,52.48,52.52,43500.0,30.4015,30.4073,30.3725,30.3957,43500.0
2006-06-19 10:45:00,52.51,52.59,52.47,52.56,29300.0,30.3899,30.4362,30.3667,30.4188,29300.0
2006-06-19 10:50:00,52.55,52.75,52.55,52.69,25200.0,30.413,30.5288,30.413,30.4941,25200.0
2006-06-19 10:55:00,52.7,52.78,52.61,52.7,106500.0,30.4999,30.5462,30.4478,30.4999,106500.0
2006-06-19 11:00:00,52.73,52.74,52.65,52.69,56300.0,30.5172,30.523,30.4709,30.4941,56300.0
2006-06-19 11:05:00,52.69,52.82,52.69,52.78,104000.0,30.4941,30.5693,30.4941,30.5462,104000.0
2006-06-19 11:10:00,52.78,52.95,52.78,52.94,41300.0,30.5462,30.6445,30.5462,30.6388,41300.0
2006-06-19 11:15:00,52.94,52.95,52.86,52.95,33000.0,30.6388,30.6445,30.5925,30.6445,33000.0
2006-06-19 11:20:00,52.95,52.97,52.88,52.9,39100.0,30.6445,30.6561,30.604,30.6156,39100.0
2006-06-19 11:25:00,52.9,53.05,52.85,53.01,63400.0,30.6156,30.7024,30.5867,30.6793,63400.0
2006-06-19 11:30:00,53.01,53.04,52.95,52.96,65000.0,30.6793,30.6966,30.6445,30.6503,65000.0
2006-06-19 11:35:00,52.96,52.97,52.77,52.81,42600.0,30.6503,30.6561,30.5404,30.5635,42600.0
2006-06-19 11:40:00,52.81,53.01,52.81,52.97,39200.0,30.5635,30.6793,30.5635,30.6561,39200.0
2006-06-19 11:45:00,52.95,53.0,52.92,52.98,51800.0,30.6445,30.6735,30.6272,30.6619,51800.0
2006-06-19 11:50:00,53.0,53.07,52.98,53.05,38400.0,30.6735,30.714,30.6619,30.7024,38400.0
2006-06-19 11:55:00,53.05,53.09,52.99,53.03,36000.0,30.7024,30.7256,30.6677,30.6908,36000.0
2006-06-19 12:00:00,53.03,53.09,53.02,53.02,16200.0,30.6908,30.7256,30.6851,30.6851,16200.0
2006-06-19 12:05:00,53.0,53.01,52.93,52.93,32900.0,30.6735,30.6793,30.633,30.633,32900.0
2006-06-19 12:10:00,52.94,52.95,52.85,52.94,25100.0,30.6388,30.6445,30.5867,30.6388,25100.0
2006-06-19 12:15:00,52.94,53.0,52.92,52.95,21300.0,30.6388,30.6735,30.6272,30.6445,21300.0
2006-06-19 12:20:00,52.96,52.99,52.92,52.99,18500.0,30.6503,30.6677,30.6272,30.6677,18500.0
2006-06-19 12:25:00,52.99,53.0,52.92,53.0,27300.0,30.6677,30.6735,30.6272,30.6735,27300.0
2006-06-19 12:30:00,53.02,53.04,52.98,53.01,18000.0,30.6851,30.6966,30.6619,30.6793,18000.0
2006-06-19 12:35:00,53.02,53.02,52.97,52.98,19600.0,30.6851,30.6851,30.6561,30.6619,19600.0
2006-06-19 12:40:00,52.98,52.99,52.94,52.94,12000.0,30.6619,30.6677,30.6388,30.6388,12000.0
2006-06-19 12:45:00,52.95,53.0,52.94,52.99,13800.0,30.6445,30.6735,30.6388,30.6677,13800.0
2006-06-19 12:50:00,52.98,52.99,52.95,52.97,20700.0,30.6619,30.6677,30.6445,30.6561,20700.0
2006-06-19 12:55:00,52.98,53.0,52.94,52.95,21300.0,30.6619,30.6735,30.6388,30.6445,21300.0
2006-06-19 13:00:00,52.95,52.96,52.9,52.93,28800.0,30.6445,30.6503,30.6156,30.633,28800.0
2006-06-19 13:05:00,52.92,52.92,52.88,52.88,29600.0,30.6272,30.6272,30.604,30.604,29600.0
2006-06-19 13:10:00,52.88,52.9,52.8,52.89,63600.0,30.604,30.6156,30.5577,30.6098,63600.0
2006-06-19 13:15:00,52.88,52.91,52.78,52.78,56600.0,30.604,30.6214,30.5462,30.5462,56600.0
2006-06-19 13:20:00,52.8,52.8,52.7,52.76,45700.0,30.5577,30.5577,30.4999,30.5346,45700.0
2006-06-19 13:25:00,52.76,52.88,52.76,52.79,64800.0,30.5346,30.604,30.5346,30.5519,64800.0
2006-06-19 13:30:00,52.79,52.86,52.79,52.82,50700.0,30.5519,30.5925,30.5519,30.5693,50700.0
2006-06-19 13:35:00,52.8,52.8,52.47,52.48,79600.0,30.5577,30.5577,30.3667,30.3725,79600.0
2006-06-19 13:40:00,52.48,52.49,52.4,52.48,68300.0,30.3725,30.3783,30.3262,30.3725,68300.0
2006-06-19 13:45:00,52.48,52.58,52.46,52.58,62200.0,30.3725,30.4304,30.361,30.4304,62200.0
2006-06-19 13:50:00,52.59,52.88,52.59,52.66,133200.0,30.4362,30.604,30.4362,30.4767,133200.0
2006-06-19 13:55:00,52.7,52.75,52.61,52.71,52000.0,30.4999,30.5288,30.4478,30.5056,52000.0
2006-06-19 14:00:00,52.67,52.72,52.63,52.72,41200.0,30.4825,30.5114,30.4593,30.5114,41200.0
2006-06-19 14:05:00,52.73,52.75,52.69,52.74,34600.0,30.5172,30.5288,30.4941,30.523,34600.0
2006-06-19 14:10:00,52.75,52.76,52.72,52.76,31200.0,30.5288,30.5346,30.5114,30.5346,31200.0
2006-06-19 14:15:00,52.76,52.82,52.74,52.81,31700.0,30.5346,30.5693,30.523,30.5635,31700.0
2006-06-19 14:20:00,52.81,52.81,52.6,52.61,74600.0,30.5635,30.5635,30.442,30.4478,74600.0
2006-06-19 14:25:00,52.62,52.71,52.6,52.7,52100.0,30.4536,30.5056,30.442,30.4999,52100.0
2006-06-19 14:30:00,52.7,52.77,52.69,52.76,33800.0,30.4999,30.5404,30.4941,30.5346,33800.0
2006-06-19 14:35:00,52.76,52.79,52.6,52.6,52500.0,30.5346,30.5519,30.442,30.442,52500.0
2006-06-19 14:40:00,52.6,52.6,52.51,52.53,62700.0,30.442,30.442,30.3899,30.4015,62700.0
2006-06-19 14:45:00,52.54,52.56,52.42,52.42,100500.0,30.4073,30.4188,30.3378,30.3378,100500.0
2006-06-19 14:50:00,52.43,52.53,52.38,52.5,65800.0,30.3436,30.4015,30.3147,30.3841,65800.0
2006-06-19 14:55:00,52.49,52.59,52.48,52.49,43900.0,30.3783,30.4362,30.3725,30.3783,43900.0
2006-06-19 15:00:00,52.49,52.53,52.36,52.51,65700.0,30.3783,30.4015,30.3031,30.3899,65700.0
2006-06-19 15:05:00,52.5,52.55,52.49,52.5,38400.0,30.3841,30.413,30.3783,30.3841,38400.0
2006-06-19 15:10:00,52.49,52.51,52.46,52.48,39300.0,30.3783,30.3899,30.361,30.3725,39300.0
2006-06-19 15:15:00,52.49,52.7,52.49,52.7,24500.0,30.3783,30.4999,30.3783,30.4999,24500.0
2006-06-19 15:20:00,52.69,52.73,52.59,52.6,109000.0,30.4941,30.5172,30.4362,30.442,109000.0
2006-06-19 15:25:00,52.6,52.69,52.59,52.67,49400.0,30.442,30.4941,30.4362,30.4825,49400.0
2006-06-19 15:30:00,52.67,52.84,52.67,52.84,38900.0,30.4825,30.5809,30.4825,30.5809,38900.0
2006-06-19 15:35:00,52.84,52.87,52.79,52.82,41900.0,30.5809,30.5982,30.5519,30.5693,41900.0
2006-06-19 15:40:00,52.82,52.87,52.78,52.8,64400.0,30.5693,30.5982,30.5462,30.5577,64400.0
2006-06-19 15:45:00,52.79,52.79,52.54,52.57,57200.0,30.5519,30.5519,30.4073,30.4246,57200.0
2006-06-19 15:50:00,52.58,52.7,52.58,52.68,48800.0,30.4304,30.4999,30.4304,30.4883,48800.0
2006-06-19 15:55:00,52.69,52.77,52.68,52.72,123100.0,30.4941,30.5404,30.4883,30.5114,123100.0
2006-06-20 09:30:00,52.74,53.0,52.73,52.87,61200.0,30.523,30.6735,30.5172,30.5982,61200.0
2006-06-20 09:35:00,52.83,53.01,52.65,53.01,74000.0,30.5751,30.6793,30.4709,30.6793,74000.0
2006-06-20 09:40:00,53.02,53.13,52.9,53.0,63000.0,30.6851,30.7487,30.6156,30.6735,63000.0
2006-06-20 09:45:00,52.99,53.0,52.64,52.7,39600.0,30.6677,30.6735,30.4651,30.4999,39600.0
2006-06-20 09:50:00,52.71,52.93,52.68,52.68,53500.0,30.5056,30.633,30.4883,30.4883,53500.0
2006-06-20 09:55:00,52.69,52.72,52.43,52.5,46500.0,30.4941,30.5114,30.3436,30.3841,46500.0
2006-06-20 10:00:00,52.51,52.61,52.45,52.55,36000.0,30.3899,30.4478,30.3552,30.413,36000.0
2006-06-20 10:05:00,52.55,52.61,52.42,52.46,58500.0,30.413,30.4478,30.3378,30.361,58500.0
2006-06-20 10:10:00,52.46,52.58,52.45,52.47,32300.0,30.361,30.4304,30.3552,30.3667,32300.0
2006-06-20 10:15:00,52.47,52.63,52.46,52.49,43100.0,30.3667,30.4593,30.361,30.3783,43100.0
2006-06-20 10:20:00,52.5,52.55,52.48,52.55,18700.0,30.3841,30.413,30.3725,30.413,18700.0
2006-06-20 10:25:00,52.54,52.83,52.49,52.83,23900.0,30.4073,30.5751,30.3783,30.5751,23900.0
2006-06-20 10:30:00,52.84,52.9,52.72,52.86,37500.0,30.5809,30.6156,30.5114,30.5925,37500.0
2006-06-20 10:35:00,52.86,52.87,52.75,52.85,30600.0,30.5925,30.5982,30.5288,30.5867,30600.0
2006-06-20 10:40:00,52.85,52.85,52.69,52.69,15700.0,30.5867,30.5867,30.4941,30.4941,15700.0
2006-06-20 10:45:00,52.7,52.72,52.58,52.64,23200.0,30.4999,30.5114,30.4304,30.4651,23200.0
2006-06-20 10:50:00,52.63,52.67,52.6,52.67,20500.0,30.4593,30.4825,30.442,30.4825,20500.0
2006-06-20 10:55:00,52.66,52.78,52.66,52.72,22600.0,30.4767,30.5462,30.4767,30.5114,22600.0
2006-06-20 11:00:00,52.74,53.04,52.72,53.04,28200.0,30.523,30.6966,30.5114,30.6966,28200.0
2006-06-20 11:05:00,53.04,53.08,52.98,52.99,39100.0,30.6966,30.7198,30.6619,30.6677,39100.0
2006-06-20 11:10:00,52.98,53.08,52.97,53.0,34700.0,30.6619,30.7198,30.6561,30.6735,34700.0
2006-06-20 11:15:00,53.03,53.03,52.92,52.94,15700.0,30.6908,30.6908,30.6272,30.6388,15700.0
2006-06-20 11:20:00,52.94,53.23,52.94,53.23,44000.0,30.6388,30.8066,30.6388,30.8066,44000.0
2006-06-20 11:25:00,53.23,53.32,53.23,53.31,40500.0,30.8066,30.8587,30.8066,30.8529,40500.0
2006-06-20 11:30:00,53.3,53.32,53.22,53.24,28100.0,30.8471,30.8587,30.8008,30.8124,28100.0
2006-06-20 11:35:00,53.24,53.38,53.22,53.38,49000.0,30.8124,30.8934,30.8008,30.8934,49000.0
2006-06-20 11:40:00,53.38,53.47,53.37,53.45,61700.0,30.8934,30.9455,30.8876,30.9339,61700.0
2006-06-20 11:45:00,53.45,53.49,53.45,53.48,43400.0,30.9339,30.9571,30.9339,30.9513,43400.0
2006-06-20 11:50:00,53.48,53.5,53.47,53.47,46500.0,30.9513,30.9629,30.9455,30.9455,46500.0
2006-06-20 11:55:00,53.47,53.59,53.47,53.58,47200.0,30.9455,31.0149,30.9455,31.0092,47200.0
2006-06-20 12:00:00,53.59,53.69,53.55,53.57,33900.0,31.0149,31.0728,30.9918,31.0034,33900.0
2006-06-20 12:05:00,53.56,53.56,53.36,53.36,32500.0,30.9976,30.9976,30.8818,30.8818,32500.0
2006-06-20 12:10:00,53.35,53.35,53.21,53.26,32700.0,30.876,30.876,30.795,30.824,32700.0
2006-06-20 12:15:00,53.25,53.26,53.22,53.26,21300.0,30.8182,30.824,30.8008,30.824,21300.0
2006-06-20 12:20:00,53.25,53.46,53.25,53.46,46600.0,30.8182,30.9397,30.8182,30.9397,46600.0
2006-06-20 12:25:00,53.49,53.49,53.29,53.29,22100.0,30.9571,30.9571,30.8413,30.8413,22100.0
2006-06-20 12:30:00,53.29,53.32,53.14,53.16,17500.0,30.8413,30.8587,30.7545,30.7661,17500.0
2006-06-20 12:35:00,53.16,53.28,53.15,53.26,35500.0,30.7661,30.8355,30.7603,30.824,35500.0
2006-06-20 12:40:00,53.27,53.3,53.2,53.24,21100.0,30.8297,30.8471,30.7892,30.8124,21100.0
2006-06-20 12:45:00,53.22,53.35,53.21,53.34,18400.0,30.8008,30.876,30.795,30.8703,18400.0
2006-06-20 12:50:00,53.33,53.33,53.18,53.21,24400.0,30.8645,30.8645,30.7777,30.795,24400.0
2006-06-20 12:55:00,53.21,53.29,53.21,53.27,14400.0,30.795,30.8413,30.795,30.8297,14400.0
2006-06-20 13:00:00,53.25,53.31,53.22,53.31,16900.0,30.8182,30.8529,30.8008,30.8529,16900.0
2006-06-20 13:05:00,53.29,53.34,53.23,53.25,26600.0,30.8413,30.8703,30.8066,30.8182,26600.0
2006-06-20 13:10:00,53.24,53.3,53.22,53.22,28400.0,30.8124,30.8471,30.8008,30.8008,28400.0
2006-06-20 13:15:00,53.22,53.29,53.2,53.29,17900.0,30.8008,30.8413,30.7892,30.8413,17900.0
2006-06-20 13:20:00,53.29,53.29,53.22,53.24,13400.0,30.8413,30.8413,30.8008,30.8124,13400.0
2006-06-20 13:25:00,53.24,53.26,53.21,53.26,11700.0,30.8124,30.824,30.795,30.824,11700.0
2006-06-20 13:30:00,53.24,53.25,53.17,53.25,24200.0,30.8124,30.8182,30.7719,30.8182,24200.0
2006-06-20 13:35:00,53.25,53.28,53.17,53.22,33500.0,30.8182,30.8355,30.7719,30.8008,33500.0
2006-06-20 13:40:00,53.21,53.35,53.19,53.35,17500.0,30.795,30.876,30.7834,30.876,17500.0
2006-06-20 13:45:00,53.35,53.35,53.2,53.2,12100.0,30.876,30.876,30.7892,30.7892,12100.0
2006-06-20 13:50:00,53.21,53.23,53.2,53.21,10600.0,30.795,30.8066,30.7892,30.795,10600.0
2006-06-20 13:55:00,53.21,53.21,53.11,53.17,19500.0,30.795,30.795,30.7371,30.7719,19500.0
2006-06-20 14:00:00,53.15,53.16,53.08,53.08,27700.0,30.7603,30.7661,30.7198,30.7198,27700.0
2006-06-20 14:05:00,53.08,53.2,53.08,53.2,29700.0,30.7198,30.7892,30.7198,30.7892,29700.0
2006-06-20 14:10:00,53.2,53.25,53.1,53.11,16400.0,30.7892,30.8182,30.7314,30.7371,16400.0
2006-06-20 14:15:00,53.11,53.13,53.09,53.12,18500.0,30.7371,30.7487,30.7256,30.7429,18500.0
2006-06-20 14:20:00,53.12,53.12,53.0,53.01,25200.0,30.7429,30.7429,30.6735,30.6793,25200.0
2006-06-20 14:25:00,53.02,53.05,53.01,53.02,22700.0,30.6851,30.7024,30.6793,30.6851,22700.0
2006-06-20 14:30:00,53.03,53.11,52.99,53.07,32300.0,30.6908,30.7371,30.6677,30.714,32300.0
2006-06-20 14:35:00,53.08,53.1,53.02,53.08,24700.0,30.7198,30.7314,30.6851,30.7198,24700.0
2006-06-20 14:40:00,53.08,53.1,53.02,53.03,17600.0,30.7198,30.7314,30.6851,30.6908,17600.0
2006-06-20 14:45:00,53.03,53.04,52.99,52.99,25300.0,30.6908,30.6966,30.6677,30.6677,25300.0
2006-06-20 14:50:00,53.0,53.07,52.98,53.02,40200.0,30.6735,30.714,30.6619,30.6851,40200.0
2006-06-20 14:55:00,53.02,53.1,53.02,53.05,20900.0,30.6851,30.7314,30.6851,30.7024,20900.0
2006-06-20 15:00:00,53.06,53.13,53.05,53.11,33000.0,30.7082,30.7487,30.7024,30.7371,33000.0
2006-06-20 15:05:00,53.11,53.14,53.05,53.06,22800.0,30.7371,30.7545,30.7024,30.7082,22800.0
2006-06-20 15:10:00,53.06,53.17,53.06,53.17,25600.0,30.7082,30.7719,30.7082,30.7719,25600.0
2006-06-20 15:15:00,53.16,53.17,53.12,53.16,40700.0,30.7661,30.7719,30.7429,30.7661,40700.0
2006-06-20 15:20:00,53.16,53.16,53.04,53.05,22800.0,30.7661,30.7661,30.6966,30.7024,22800.0
2006-06-20 15:25:00,53.05,53.11,53.04,53.07,33100.0,30.7024,30.7371,30.6966,30.714,33100.0
2006-06-20 15:30:00,53.07,53.1,52.98,53.0,63800.0,30.714,30.7314,30.6619,30.6735,63800.0
2006-06-20 15:35:00,53.0,53.05,52.95,52.99,86100.0,30.6735,30.7024,30.6445,30.6677,86100.0
2006-06-20 15:40:00,52.99,52.99,52.91,52.95,55200.0,30.6677,30.6677,30.6214,30.6445,55200.0
2006-06-20 15:45:00,52.95,52.96,52.87,52.87,34000.0,30.6445,30.6503,30.5982,30.5982,34000.0
2006-06-20 15:50:00,52.87,52.95,52.87,52.94,83700.0,30.5982,30.6445,30.5982,30.6388,83700.0
2006-06-20 15:55:00,52.93,52.94,52.85,52.93,96900.0,30.633,30.6388,30.5867,30.633,96900.0
2006-06-21 09:30:00,53.24,53.6,53.23,53.38,87400.0,30.8124,31.0207,30.8066,30.8934,87400.0
2006-06-21 09:35:00,53.31,53.5,53.05,53.26,38900.0,30.8529,30.9629,30.7024,30.824,38900.0
2006-06-21 09:40:00,53.27,53.48,53.25,53.48,32800.0,30.8297,30.9513,30.8182,30.9513,32800.0
2006-06-21 09:45:00,53.47,53.49,53.09,53.34,52900.0,30.9455,30.9571,30.7256,30.8703,52900.0
2006-06-21 09:50:00,53.36,53.45,53.08,53.31,34400.0,30.8818,30.9339,30.7198,30.8529,34400.0
2006-06-21 09:55:00,53.35,53.36,53.16,53.19,60000.0,30.876,30.8818,30.7661,30.7834,60000.0
2006-06-21 10:00:00,53.17,53.29,53.15,53.2,34500.0,30.7719,30.8413,30.7603,30.7892,34500.0
2006-06-21 10:05:00,53.19,53.19,52.88,52.89,100500.0,30.7834,30.7834,30.604,30.6098,100500.0
2006-06-21 10:10:00,52.86,53.18,52.82,53.04,75800.0,30.5925,30.7777,30.5693,30.6966,75800.0
2006-06-21 10:15:00,53.04,53.22,53.0,53.19,54800.0,30.6966,30.8008,30.6735,30.7834,54800.0
2006-06-21 10:20:00,53.2,53.23,53.11,53.12,32500.0,30.7892,30.8066,30.7371,30.7429,32500.0
2006-06-21 10:25:00,53.12,53.14,52.93,52.94,92700.0,30.7429,30.7545,30.633,30.6388,92700.0
2006-06-21 10:30:00,52.95,53.15,52.95,53.03,48600.0,30.6445,30.7603,30.6445,30.6908,48600.0
2006-06-21 10:35:00,53.03,53.05,52.91,52.94,113100.0,30.6908,30.7024,30.6214,30.6388,113100.0
2006-06-21 10:40:00,52.95,52.95,52.88,52.92,43600.0,30.6445,30.6445,30.604,30.6272,43600.0
2006-06-21 10:45:00,52.92,52.96,52.87,52.9,28600.0,30.6272,30.6503,30.5982,30.6156,28600.0
2006-06-21 10:50:00,52.89,52.91,52.77,52.77,52400.0,30.6098,30.6214,30.5404,30.5404,52400.0
2006-06-21 10:55:00,52.76,52.79,52.65,52.72,60700.0,30.5346,30.5519,30.4709,30.5114,60700.0
2006-06-21 11:00:00,52.72,52.99,52.72,52.99,85200.0,30.5114,30.6677,30.5114,30.6677,85200.0
2006-06-21 11:05:00,52.97,52.97,52.8,52.83,31700.0,30.6561,30.6561,30.5577,30.5751,31700.0
2006-06-21 11:10:00,52.83,52.89,52.82,52.85,14000.0,30.5751,30.6098,30.5693,30.5867,14000.0
2006-06-21 11:15:00,52.84,52.96,52.84,52.93,29500.0,30.5809,30.6503,30.5809,30.633,29500.0
2006-06-21 11:20:00,52.93,53.04,52.88,53.03,51200.0,30.633,30.6966,30.604,30.6908,51200.0
2006-06-21 11:25:00,53.04,53.1,52.95,52.99,25900.0,30.6966,30.7314,30.6445,30.6677,25900.0
2006-06-21 11:30:00,52.99,53.0,52.92,52.94,65200.0,30.6677,30.6735,30.6272,30.6388,65200.0
2006-06-21 11:35:00,52.94,53.02,52.92,52.93,145400.0,30.6388,30.6851,30.6272,30.633,145400.0
2006-06-21 11:40:00,52.93,52.99,52.87,52.97,103000.0,30.633,30.6677,30.5982,30.6561,103000.0
2006-06-21 11:45:00,52.97,52.99,52.79,52.81,16700.0,30.6561,30.6677,30.5519,30.5635,16700.0
2006-06-21 11:50:00,52.82,52.86,52.75,52.75,26800.0,30.5693,30.5925,30.5288,30.5288,26800.0
2006-06-21 11:55:00,52.78,52.85,52.77,52.79,28300.0,30.5462,30.5867,30.5404,30.5519,28300.0
2006-06-21 12:00:00,52.78,52.99,52.75,52.94,67600.0,30.5462,30.6677,30.5288,30.6388,67600.0
2006-06-21 12:05:00,52.94,53.0,52.84,52.97,58600.0,30.6388,30.6735,30.5809,30.6561,58600.0
2006-06-21 12:10:00,52.96,52.97,52.8,52.8,43100.0,30.6503,30.6561,30.5577,30.5577,43100.0
2006-06-21 12:15:00,52.8,52.84,52.74,52.8,39100.0,30.5577,30.5809,30.523,30.5577,39100.0
2006-06-21 12:20:00,52.8,52.9,52.69,52.69,36000.0,30.5577,30.6156,30.4941,30.4941,36000.0
2006-06-21 12:25:00,52.72,52.82,52.7,52.76,19200.0,30.5114,30.5693,30.4999,30.5346,19200.0
2006-06-21 12:30:00,52.76,52.93,52.76,52.85,35200.0,30.5346,30.633,30.5346,30.5867,35200.0
2006-06-21 12:35:00,52.86,52.91,52.8,52.86,24700.0,30.5925,30.6214,30.5577,30.5925,24700.0
2006-06-21 12:40:00,52.86,52.87,52.8,52.87,18100.0,30.5925,30.5982,30.5577,30.5982,18100.0
2006-06-21 12:45:00,52.87,52.96,52.87,52.91,18700.0,30.5982,30.6503,30.5982,30.6214,18700.0
2006-06-21 12:50:00,52.88,52.9,52.86,52.86,18100.0,30.604,30.6156,30.5925,30.5925,18100.0
2006-06-21 12:55:00,52.86,52.87,52.77,52.78,10000.0,30.5925,30.5982,30.5404,30.5462,10000.0
2006-06-21 13:00:00,52.78,52.87,52.75,52.76,43500.0,30.5462,30.5982,30.5288,30.5346,43500.0
2006-06-21 13:05:00,52.73,52.74,52.68,52.74,23100.0,30.5172,30.523,30.4883,30.523,23100.0
2006-06-21 13:10:00,52.73,52.77,52.71,52.76,30300.0,30.5172,30.5404,30.5056,30.5346,30300.0
2006-06-21 13:15:00,52.75,52.75,52.68,52.69,30000.0,30.5288,30.5288,30.4883,30.4941,30000.0
2006-06-21 13:20:00,52.69,52.81,52.68,52.79,48300.0,30.4941,30.5635,30.4883,30.5519,48300.0
2006-06-21 13:25:00,52.8,52.83,52.75,52.79,18700.0,30.5577,30.5751,30.5288,30.5519,18700.0
2006-06-21 13:30:00,52.78,52.82,52.75,52.75,40500.0,30.5462,30.5693,30.5288,30.5288,40500.0
2006-06-21 13:35:00,52.77,52.91,52.75,52.91,26800.0,30.5404,30.6214,30.5288,30.6214,26800.0
2006-06-21 13:40:00,52.91,52.91,52.81,52.84,24300.0,30.6214,30.6214,30.5635,30.5809,24300.0
2006-06-21 13:45:00,52.84,52.87,52.82,52.82,64200.0,30.5809,30.5982,30.5693,30.5693,64200.0
2006-06-21 13:50:00,52.82,52.83,52.8,52.82,17000.0,30.5693,30.5751,30.5577,30.5693,17000.0
2006-06-21 13:55:00,52.83,52.91,52.8,52.86,38700.0,30.5751,30.6214,30.5577,30.5925,38700.0
2006-06-21 14:00:00,52.89,52.91,52.82,52.84,25700.0,30.6098,30.6214,30.5693,30.5809,25700.0
2006-06-21 14:05:00,52.84,52.85,52.79,52.79,25100.0,30.5809,30.5867,30.5519,30.5519,25100.0
2006-06-21 14:10:00,52.79,52.8,52.72,52.78,37000.0,30.5519,30.5577,30.5114,30.5462,37000.0
2006-06-21 14:15:00,52.8,52.9,52.79,52.9,28600.0,30.5577,30.6156,30.5519,30.6156,28600.0
2006-06-21 14:20:00,52.9,52.96,52.85,52.95,29000.0,30.6156,30.6503,30.5867,30.6445,29000.0
2006-06-21 14:25:00,52.94,52.94,52.79,52.8,104200.0,30.6388,30.6388,30.5519,30.5577,104200.0
2006-06-21 14:30:00,52.8,52.89,52.77,52.87,19100.0,30.5577,30.6098,30.5404,30.5982,19100.0
2006-06-21 14:35:00,52.87,52.89,52.83,52.89,19000.0,30.5982,30.6098,30.5751,30.6098,19000.0
2006-06-21 14:40:00,52.88,52.92,52.87,52.87,26500.0,30.604,30.6272,30.5982,30.5982,26500.0
2006-06-21 14:45:00,52.88,52.89,52.82,52.82,23200.0,30.604,30.6098,30.5693,30.5693,23200.0
2006-06-21 14:50:00,52.81,52.81,52.71,52.77,35000.0,30.5635,30.5635,30.5056,30.5404,35000.0
2006-06-21 14:55:00,52.77,52.85,52.73,52.79,63200.0,30.5404,30.5867,30.5172,30.5519,63200.0
2006-06-21 15:00:00,52.75,52.79,52.62,52.63,34700.0,30.5288,30.5519,30.4536,30.4593,34700.0
2006-06-21 15:05:00,52.63,52.68,52.57,52.64,50900.0,30.4593,30.4883,30.4246,30.4651,50900.0
2006-06-21 15:10:00,52.62,52.67,52.58,52.66,38300.0,30.4536,30.4825,30.4304,30.4767,38300.0
2006-06-21 15:15:00,52.67,52.67,52.64,52.64,65900.0,30.4825,30.4825,30.4651,30.4651,65900.0
2006-06-21 15:20:00,52.64,52.79,52.64,52.79,74900.0,30.4651,30.5519,30.4651,30.5519,74900.0
2006-06-21 15:25:00,52.78,52.8,52.75,52.75,60400.0,30.5462,30.5577,30.5288,30.5288,60400.0
2006-06-21 15:30:00,52.75,52.84,52.64,52.7,191400.0,30.5288,30.5809,30.4651,30.4999,191400.0
2006-06-21 15:35:00,52.68,52.84,52.66,52.82,108800.0,30.4883,30.5809,30.4767,30.5693,108800.0
2006-06-21 15:40:00,52.82,52.85,52.73,52.75,66900.0,30.5693,30.5867,30.5172,30.5288,66900.0
2006-06-21 15:45:00,52.75,52.77,52.71,52.74,69500.0,30.5288,30.5404,30.5056,30.523,69500.0
2006-06-21 15:50:00,52.74,52.8,52.73,52.79,67600.0,30.523,30.5577,30.5172,30.5519,67600.0
2006-06-21 15:55:00,52.79,52.8,52.71,52.75,85200.0,30.5519,30.5577,30.5056,30.5288,85200.0
2006-06-22 09:30:00,53.19,53.25,52.82,53.07,100100.0,30.7834,30.8182,30.5693,30.714,100100.0
2006-06-22 09:35:00,53.07,53.12,52.7,53.1,77200.0,30.714,30.7429,30.4999,30.7314,77200.0
2006-06-22 09:40:00,53.09,53.3,53.05,53.23,62800.0,30.7256,30.8471,30.7024,30.8066,62800.0
2006-06-22 09:45:00,53.24,53.42,53.24,53.36,186000.0,30.8124,30.9166,30.8124,30.8818,186000.0
2006-06-22 09:50:00,53.36,53.38,53.15,53.17,65500.0,30.8818,30.8934,30.7603,30.7719,65500.0
2006-06-22 09:55:00,53.18,53.28,53.15,53.24,50200.0,30.7777,30.8355,30.7603,30.8124,50200.0
2006-06-22 10:00:00,53.25,53.33,53.11,53.16,73400.0,30.8182,30.8645,30.7371,30.7661,73400.0
2006-06-22 10:05:00,53.16,53.18,53.08,53.13,52600.0,30.7661,30.7777,30.7198,30.7487,52600.0
2006-06-22 10:10:00,53.13,53.14,52.89,52.93,55100.0,30.7487,30.7545,30.6098,30.633,55100.0
2006-06-22 10:15:00,52.93,52.93,52.8,52.84,34600.0,30.633,30.633,30.5577,30.5809,34600.0
2006-06-22 10:20:00,52.83,53.0,52.82,52.96,39200.0,30.5751,30.6735,30.5693,30.6503,39200.0
2006-06-22 10:25:00,52.96,53.08,52.91,53.07,67400.0,30.6503,30.7198,30.6214,30.714,67400.0
2006-06-22 10:30:00,53.04,53.15,53.01,53.13,65800.0,30.6966,30.7603,30.6793,30.7487,65800.0
2006-06-22 10:35:00,53.12,53.13,53.05,53.05,28100.0,30.7429,30.7487,30.7024,30.7024,28100.0
2006-06-22 10:40:00,53.06,53.09,53.02,53.02,27400.0,30.7082,30.7256,30.6851,30.6851,27400.0
2006-06-22 10:45:00,53.0,53.08,53.0,53.07,21900.0,30.6735,30.7198,30.6735,30.714,21900.0
2006-06-22 10:50:00,53.06,53.15,53.04,53.15,11700.0,30.7082,30.7603,30.6966,30.7603,11700.0
2006-06-22 10:55:00,53.13,53.23,53.11,53.19,21600.0,30.7487,30.8066,30.7371,30.7834,21600.0
2006-06-22 11:00:00,53.18,53.29,53.16,53.27,24400.0,30.7777,30.8413,30.7661,30.8297,24400.0
2006-06-22 11:05:00,53.27,53.32,53.19,53.24,26900.0,30.8297,30.8587,30.7834,30.8124,26900.0
2006-06-22 11:10:00,53.24,53.28,53.19,53.28,19300.0,30.8124,30.8355,30.7834,30.8355,19300.0
2006-06-22 11:15:00,53.28,53.28,53.23,53.25,29100.0,30.8355,30.8355,30.8066,30.8182,29100.0
2006-06-22 11:20:00,53.26,53.33,53.25,53.32,28200.0,30.824,30.8645,30.8182,30.8587,28200.0
2006-06-22 11:25:00,53.33,53.37,53.3,53.32,27500.0,30.8645,30.8876,30.8471,30.8587,27500.0
2006-06-22 11:30:00,53.32,53.4,53.32,53.4,32000.0,30.8587,30.905,30.8587,30.905,32000.0
2006-06-22 11:35:00,53.4,53.5,53.38,53.5,44900.0,30.905,30.9629,30.8934,30.9629,44900.0
2006-06-22 11:40:00,53.5,53.57,53.46,53.49,61500.0,30.9629,31.0034,30.9397,30.9571,61500.0
2006-06-22 11:45:00,53.48,53.62,53.47,53.62,46800.0,30.9513,31.0323,30.9455,31.0323,46800.0
2006-06-22 11:50:00,53.61,53.65,53.57,53.59,49200.0,31.0265,31.0497,31.0034,31.0149,49200.0
2006-06-22 11:55:00,53.58,53.62,53.55,53.57,19600.0,31.0092,31.0323,30.9918,31.0034,19600.0
2006-06-22 12:00:00,53.57,53.63,53.55,53.62,38100.0,31.0034,31.0381,30.9918,31.0323,38100.0
2006-06-22 12:05:00,53.64,53.65,53.58,53.61,29300.0,31.0439,31.0497,31.0092,31.0265,29300.0
2006-06-22 12:10:00,53.6,53.85,53.6,53.8,71700.0,31.0207,31.1654,31.0207,31.1365,71700.0
2006-06-22 12:15:00,53.81,53.91,53.76,53.88,54400.0,31.1423,31.2001,31.1133,31.1828,54400.0
2006-06-22 12:20:00,53.88,53.88,53.68,53.69,31700.0,31.1828,31.1828,31.067,31.0728,31700.0
2006-06-22 12:25:00,53.69,53.7,53.6,53.64,30100.0,31.0728,31.0786,31.0207,31.0439,30100.0
2006-06-22 12:30:00,53.62,53.62,53.47,53.47,49400.0,31.0323,31.0323,30.9455,30.9455,49400.0
2006-06-22 12:35:00,53.48,53.49,53.42,53.49,16500.0,30.9513,30.9571,30.9166,30.9571,16500.0
2006-06-22 12:40:00,53.48,53.5,53.25,53.25,19300.0,30.9513,30.9629,30.8182,30.8182,19300.0
2006-06-22 12:45:00,53.25,53.31,53.23,53.26,48400.0,30.8182,30.8529,30.8066,30.824,48400.0
2006-06-22 12:50:00,53.29,53.35,53.27,53.32,27500.0,30.8413,30.876,30.8297,30.8587,27500.0
2006-06-22 12:55:00,53.32,53.36,53.29,53.35,18200.0,30.8587,30.8818,30.8413,30.876,18200.0
2006-06-22 13:00:00,53.34,53.4,53.33,53.39,18600.0,30.8703,30.905,30.8645,30.8992,18600.0
2006-06-22 13:05:00,53.4,53.66,53.4,53.66,94400.0,30.905,31.0555,30.905,31.0555,94400.0
2006-06-22 13:10:00,53.64,53.64,53.45,53.48,27300.0,31.0439,31.0439,30.9339,30.9513,27300.0
2006-06-22 13:15:00,53.48,53.49,53.43,53.43,42800.0,30.9513,30.9571,30.9223,30.9223,42800.0
2006-06-22 13:20:00,53.43,53.5,53.41,53.44,24500.0,30.9223,30.9629,30.9108,30.9281,24500.0
2006-06-22 13:25:00,53.47,53.47,53.41,53.41,8100.0,30.9455,30.9455,30.9108,30.9108,8100.0
2006-06-22 13:30:00,53.4,53.41,53.3,53.32,38600.0,30.905,30.9108,30.8471,30.8587,38600.0
2006-06-22 13:35:00,53.33,53.41,53.33,53.38,19000.0,30.8645,30.9108,30.8645,30.8934,19000.0
2006-06-22 13:40:00,53.38,53.38,53.24,53.24,27500.0,30.8934,30.8934,30.8124,30.8124,27500.0
2006-06-22 13:45:00,53.24,53.29,53.18,53.24,19300.0,30.8124,30.8413,30.7777,30.8124,19300.0
2006-06-22 13:50:00,53.24,53.24,53.13,53.14,29000.0,30.8124,30.8124,30.7487,30.7545,29000.0
2006-06-22 13:55:00,53.14,53.26,53.14,53.23,39000.0,30.7545,30.824,30.7545,30.8066,39000.0
2006-06-22 14:00:00,53.2,53.32,53.2,53.26,13500.0,30.7892,30.8587,30.7892,30.824,13500.0
2006-06-22 14:05:00,53.26,53.29,53.22,53.22,19600.0,30.824,30.8413,30.8008,30.8008,19600.0
2006-06-22 14:10:00,53.21,53.25,53.16,53.25,13600.0,30.795,30.8182,30.7661,30.8182,13600.0
2006-06-22 14:15:00,53.23,53.23,53.16,53.18,16000.0,30.8066,30.8066,30.7661,30.7777,16000.0
2006-06-22 14:20:00,53.19,53.26,53.17,53.23,12600.0,30.7834,30.824,30.7719,30.8066,12600.0
2006-06-22 14:25:00,53.23,53.31,53.23,53.27,17100.0,30.8066,30.8529,30.8066,30.8297,17100.0
2006-06-22 14:30:00,53.25,53.27,53.2,53.2,12800.0,30.8182,30.8297,30.7892,30.7892,12800.0
2006-06-22 14:35:00,53.17,53.22,53.16,53.19,22400.0,30.7719,30.8008,30.7661,30.7834,22400.0
2006-06-22 14:40:00,53.18,53.19,53.13,53.15,27800.0,30.7777,30.7834,30.7487,30.7603,27800.0
2006-06-22 14:45:00,53.14,53.21,53.13,53.21,23800.0,30.7545,30.795,30.7487,30.795,23800.0
2006-06-22 14:50:00,53.2,53.25,53.17,53.24,18300.0,30.7892,30.8182,30.7719,30.8124,18300.0
2006-06-22 14:55:00,53.24,53.28,53.21,53.23,19800.0,30.8124,30.8355,30.795,30.8066,19800.0
2006-06-22 15:00:00,53.23,53.27,53.18,53.18,15800.0,30.8066,30.8297,30.7777,30.7777,15800.0
2006-06-22 15:05:00,53.18,53.2,53.16,53.18,15200.0,30.7777,30.7892,30.7661,30.7777,15200.0
2006-06-22 15:10:00,53.16,53.29,53.16,53.29,21500.0,30.7661,30.8413,30.7661,30.8413,21500.0
2006-06-22 15:15:00,53.28,53.37,53.28,53.32,27400.0,30.8355,30.8876,30.8355,30.8587,27400.0
2006-06-22 15:20:00,53.31,53.39,53.31,53.38,23100.0,30.8529,30.8992,30.8529,30.8934,23100.0
2006-06-22 15:25:00,53.38,53.44,53.37,53.4,38900.0,30.8934,30.9281,30.8876,30.905,38900.0
2006-06-22 15:30:00,53.4,53.47,53.37,53.37,43600.0,30.905,30.9455,30.8876,30.8876,43600.0
2006-06-22 15:35:00,53.38,53.38,53.31,53.31,46400.0,30.8934,30.8934,30.8529,30.8529,46400.0
2006-06-22 15:40:00,53.31,53.32,53.19,53.21,53000.0,30.8529,30.8587,30.7834,30.795,53000.0
2006-06-22 15:45:00,53.22,53.3,53.21,53.27,43500.0,30.8008,30.8471,30.795,30.8297,43500.0
2006-06-22 15:50:00,53.27,53.36,53.27,53.36,34400.0,30.8297,30.8818,30.8297,30.8818,34400.0
2006-06-22 15:55:00,53.36,53.37,53.3,53.3,51700.0,30.8818,30.8876,30.8471,30.8471,51700.0
2006-06-23 09:30:00,53.4,53.4,53.28,53.35,49100.0,30.905,30.905,30.8355,30.876,49100.0
2006-06-23 09:35:00,53.33,53.41,53.13,53.13,25200.0,30.8645,30.9108,30.7487,30.7487,25200.0
2006-06-23 09:40:00,53.13,53.16,53.06,53.15,20000.0,30.7487,30.7661,30.7082,30.7603,20000.0
2006-06-23 09:45:00,53.15,53.27,53.15,53.26,12700.0,30.7603,30.8297,30.7603,30.824,12700.0
2006-06-23 09:50:00,53.28,53.28,53.19,53.26,24000.0,30.8355,30.8355,30.7834,30.824,24000.0
2006-06-23 09:55:00,53.26,53.6,53.26,53.54,38100.0,30.824,31.0207,30.824,30.986,38100.0
2006-06-23 10:00:00,53.53,53.7,53.45,53.63,40200.0,30.9802,31.0786,30.9339,31.0381,40200.0
2006-06-23 10:05:00,53.62,53.66,53.43,53.44,32800.0,31.0323,31.0555,30.9223,30.9281,32800.0
2006-06-23 10:10:00,53.45,53.53,53.44,53.46,11700.0,30.9339,30.9802,30.9281,30.9397,11700.0
2006-06-23 10:15:00,53.46,53.57,53.35,53.52,17700.0,30.9397,31.0034,30.876,30.9744,17700.0
2006-06-23 10:20:00,53.6,53.85,53.6,53.8,41600.0,31.0207,31.1654,31.0207,31.1365,41600.0
2006-06-23 10:25:00,53.8,53.83,53.6,53.61,14400.0,31.1365,31.1538,31.0207,31.0265,14400.0
2006-06-23 10:30:00,53.61,53.71,53.59,53.62,26900.0,31.0265,31.0844,31.0149,31.0323,26900.0
2006-06-23 10:35:00,53.6,53.63,53.4,53.41,16500.0,31.0207,31.0381,30.905,30.9108,16500.0
2006-06-23 10:40:00,53.37,53.38,53.27,53.28,16900.0,30.8876,30.8934,30.8297,30.8355,16900.0
2006-06-23 10:45:00,53.28,53.32,53.17,53.2,25300.0,30.8355,30.8587,30.7719,30.7892,25300.0
2006-06-23 10:50:00,53.2,53.25,53.2,53.24,12000.0,30.7892,30.8182,30.7892,30.8124,12000.0
2006-06-23 10:55:00,53.24,53.26,53.22,53.25,12500.0,30.8124,30.824,30.8008,30.8182,12500.0
2006-06-23 11:00:00,53.25,53.33,53.25,53.28,30400.0,30.8182,30.8645,30.8182,30.8355,30400.0
2006-06-23 11:05:00,53.28,53.28,53.03,53.13,33400.0,30.8355,30.8355,30.6908,30.7487,33400.0
2006-06-23 11:10:00,53.15,53.19,53.13,53.13,13300.0,30.7603,30.7834,30.7487,30.7487,13300.0
2006-06-23 11:15:00,53.13,53.22,53.11,53.2,13000.0,30.7487,30.8008,30.7371,30.7892,13000.0
2006-06-23 11:20:00,53.21,53.35,53.21,53.31,19700.0,30.795,30.876,30.795,30.8529,19700.0
2006-06-23 11:25:00,53.31,53.31,53.16,53.17,8600.0,30.8529,30.8529,30.7661,30.7719,8600.0
2006-06-23 11:30:00,53.17,53.18,53.08,53.08,10700.0,30.7719,30.7777,30.7198,30.7198,10700.0
2006-06-23 11:35:00,53.08,53.09,53.0,53.01,40800.0,30.7198,30.7256,30.6735,30.6793,40800.0
2006-06-23 11:40:00,53.01,53.02,52.95,52.96,33100.0,30.6793,30.6851,30.6445,30.6503,33100.0
2006-06-23 11:45:00,52.97,53.0,52.96,52.99,16900.0,30.6561,30.6735,30.6503,30.6677,16900.0
2006-06-23 11:50:00,52.98,53.05,52.97,53.04,28500.0,30.6619,30.7024,30.6561,30.6966,28500.0
2006-06-23 11:55:00,53.03,53.04,52.97,52.98,7100.0,30.6908,30.6966,30.6561,30.6619,7100.0
2006-06-23 12:00:00,52.98,53.07,52.96,53.07,13700.0,30.6619,30.714,30.6503,30.714,13700.0
2006-06-23 12:05:00,53.07,53.15,53.07,53.08,26900.0,30.714,30.7603,30.714,30.7198,26900.0
2006-06-23 12:10:00,53.09,53.36,53.09,53.35,18300.0,30.7256,30.8818,30.7256,30.876,18300.0
2006-06-23 12:15:00,53.33,53.55,53.33,53.55,25800.0,30.8645,30.9918,30.8645,30.9918,25800.0
2006-06-23 12:20:00,53.5,53.55,53.48,53.55,25900.0,30.9629,30.9918,30.9513,30.9918,25900.0
2006-06-23 12:25:00,53.59,53.74,53.49,53.63,30200.0,31.0149,31.1018,30.9571,31.0381,30200.0
2006-06-23 12:30:00,53.6,53.62,53.55,53.55,7800.0,31.0207,31.0323,30.9918,30.9918,7800.0
2006-06-23 12:35:00,53.55,53.67,53.55,53.62,13200.0,30.9918,31.0612,30.9918,31.0323,13200.0
2006-06-23 12:40:00,53.6,53.62,53.43,53.5,38100.0,31.0207,31.0323,30.9223,30.9629,38100.0
2006-06-23 12:45:00,53.48,53.49,53.38,53.42,13800.0,30.9513,30.9571,30.8934,30.9166,13800.0
2006-06-23 12:50:00,53.42,53.49,53.41,53.41,10700.0,30.9166,30.9571,30.9108,30.9108,10700.0
2006-06-23 12:55:00,53.4,53.4,53.26,53.29,15200.0,30.905,30.905,30.824,30.8413,15200.0
2006-06-23 13:00:00,53.3,53.44,53.26,53.42,15000.0,30.8471,30.9281,30.824,30.9166,15000.0
2006-06-23 13:05:00,53.43,53.43,53.41,53.42,4600.0,30.9223,30.9223,30.9108,30.9166,4600.0
2006-06-23 13:10:00,53.41,53.48,53.4,53.42,15000.0,30.9108,30.9513,30.905,30.9166,15000.0
2006-06-23 13:15:00,53.43,53.43,53.33,53.34,13200.0,30.9223,30.9223,30.8645,30.8703,13200.0
2006-06-23 13:20:00,53.35,53.37,53.31,53.31,16000.0,30.876,30.8876,30.8529,30.8529,16000.0
2006-06-23 13:25:00,53.33,53.37,53.31,53.32,16600.0,30.8645,30.8876,30.8529,30.8587,16600.0
2006-06-23 13:30:00,53.32,53.36,53.29,53.34,56800.0,30.8587,30.8818,30.8413,30.8703,56800.0
2006-06-23 13:35:00,53.33,53.33,53.3,53.31,12800.0,30.8645,30.8645,30.8471,30.8529,12800.0
2006-06-23 13:40:00,53.29,53.3,53.29,53.3,18000.0,30.8413,30.8471,30.8413,30.8471,18000.0
2006-06-23 13:45:00,53.3,53.34,53.18,53.21,32400.0,30.8471,30.8703,30.7777,30.795,32400.0
2006-06-23 13:50:00,53.2,53.21,53.12,53.15,14300.0,30.7892,30.795,30.7429,30.7603,14300.0
2006-06-23 13:55:00,53.15,53.19,53.12,53.19,11000.0,30.7603,30.7834,30.7429,30.7834,11000.0
2006-06-23 14:00:00,53.18,53.2,53.07,53.08,15300.0,30.7777,30.7892,30.714,30.7198,15300.0
2006-06-23 14:05:00,53.08,53.12,53.05,53.08,30300.0,30.7198,30.7429,30.7024,30.7198,30300.0
2006-06-23 14:10:00,53.05,53.06,53.01,53.06,7600.0,30.7024,30.7082,30.6793,30.7082,7600.0
2006-06-23 14:15:00,53.07,53.1,53.05,53.08,5200.0,30.714,30.7314,30.7024,30.7198,5200.0
2006-06-23 14:20:00,53.09,53.14,53.09,53.14,9500.0,30.7256,30.7545,30.7256,30.7545,9500.0
2006-06-23 14:25:00,53.12,53.14,53.08,53.08,10200.0,30.7429,30.7545,30.7198,30.7198,10200.0
2006-06-23 14:30:00,53.08,53.15,53.06,53.14,10300.0,30.7198,30.7603,30.7082,30.7545,10300.0
2006-06-23 14:35:00,53.14,53.14,52.96,53.02,29900.0,30.7545,30.7545,30.6503,30.6851,29900.0
2006-06-23 14:40:00,53.01,53.03,52.93,52.95,28700.0,30.6793,30.6908,30.633,30.6445,28700.0
2006-06-23 14:45:00,52.94,52.94,52.86,52.88,39100.0,30.6388,30.6388,30.5925,30.604,39100.0
2006-06-23 14:50:00,52.9,52.92,52.83,52.83,61000.0,30.6156,30.6272,30.5751,30.5751,61000.0
2006-06-23 14:55:00,52.83,52.83,52.61,52.65,66100.0,30.5751,30.5751,30.4478,30.4709,66100.0
2006-06-23 15:00:00,52.64,52.65,52.44,52.54,87800.0,30.4651,30.4709,30.3494,30.4073,87800.0
2006-06-23 15:05:00,52.51,52.58,52.48,52.49,44400.0,30.3899,30.4304,30.3725,30.3783,44400.0
2006-06-23 15:10:00,52.49,52.49,52.39,52.39,63100.0,30.3783,30.3783,30.3204,30.3204,63100.0
2006-06-23 15:15:00,52.4,52.41,52.36,52.37,60200.0,30.3262,30.332,30.3031,30.3089,60200.0
2006-06-23 15:20:00,52.37,52.53,52.35,52.49,75100.0,30.3089,30.4015,30.2973,30.3783,75100.0
2006-06-23 15:25:00,52.5,52.72,52.49,52.7,55900.0,30.3841,30.5114,30.3783,30.4999,55900.0
2006-06-23 15:30:00,52.7,52.78,52.69,52.78,39800.0,30.4999,30.5462,30.4941,30.5462,39800.0
2006-06-23 15:35:00,52.78,52.85,52.78,52.84,36600.0,30.5462,30.5867,30.5462,30.5809,36600.0
2006-06-23 15:40:00,52.85,52.86,52.78,52.84,34600.0,30.5867,30.5925,30.5462,30.5809,34600.0
2006-06-23 15:45:00,52.84,52.89,52.83,52.88,37100.0,30.5809,30.6098,30.5751,30.604,37100.0
2006-06-23 15:50:00,52.89,52.91,52.81,52.83,45000.0,30.6098,30.6214,30.5635,30.5751,45000.0
2006-06-23 15:55:00,52.83,52.85,52.72,52.72,51000.0,30.5751,30.5867,30.5114,30.5114,51000.0
2006-06-26 09:30:00,53.0,53.02,52.76,52.76,42600.0,30.6735,30.6851,30.5346,30.5346,42600.0
2006-06-26 09:35:00,52.75,52.93,52.71,52.81,15700.0,30.5288,30.633,30.5056,30.5635,15700.0
2006-06-26 09:40:00,52.85,53.13,52.81,53.04,17900.0,30.5867,30.7487,30.5635,30.6966,17900.0
2006-06-26 09:45:00,53.04,53.15,52.86,52.9,25400.0,30.6966,30.7603,30.5925,30.6156,25400.0
2006-06-26 09:50:00,52.92,52.95,52.81,52.83,17900.0,30.6272,30.6445,30.5635,30.5751,17900.0
2006-06-26 09:55:00,52.85,53.1,52.83,53.1,15000.0,30.5867,30.7314,30.5751,30.7314,15000.0
2006-06-26 10:00:00,53.1,53.28,52.99,53.26,33500.0,30.7314,30.8355,30.6677,30.824,33500.0
2006-06-26 10:05:00,53.25,53.49,53.24,53.44,35300.0,30.8182,30.9571,30.8124,30.9281,35300.0
2006-06-26 10:10:00,53.44,53.44,53.34,53.38,32700.0,30.9281,30.9281,30.8703,30.8934,32700.0
2006-06-26 10:15:00,53.38,53.41,53.3,53.34,33200.0,30.8934,30.9108,30.8471,30.8703,33200.0
2006-06-26 10:20:00,53.33,53.34,53.25,53.25,17800.0,30.8645,30.8703,30.8182,30.8182,17800.0
2006-06-26 10:25:00,53.26,53.43,53.26,53.36,15200.0,30.824,30.9223,30.824,30.8818,15200.0
2006-06-26 10:30:00,53.35,53.4,53.33,53.36,22000.0,30.876,30.905,30.8645,30.8818,22000.0
2006-06-26 10:35:00,53.36,53.36,53.29,53.31,26200.0,30.8818,30.8818,30.8413,30.8529,26200.0
2006-06-26 10:40:00,53.31,53.31,53.15,53.19,23800.0,30.8529,30.8529,30.7603,30.7834,23800.0
2006-06-26 10:45:00,53.21,53.22,53.04,53.05,22000.0,30.795,30.8008,30.6966,30.7024,22000.0
2006-06-26 10:50:00,53.04,53.19,53.0,53.17,30500.0,30.6966,30.7834,30.6735,30.7719,30500.0
2006-06-26 10:55:00,53.17,53.18,53.06,53.08,12700.0,30.7719,30.7777,30.7082,30.7198,12700.0
2006-06-26 11:00:00,53.09,53.22,53.09,53.22,15100.0,30.7256,30.8008,30.7256,30.8008,15100.0
2006-06-26 11:05:00,53.22,53.24,53.18,53.23,16800.0,30.8008,30.8124,30.7777,30.8066,16800.0
2006-06-26 11:10:00,53.24,53.3,53.24,53.27,10900.0,30.8124,30.8471,30.8124,30.8297,10900.0
2006-06-26 11:15:00,53.28,53.28,53.23,53.24,16900.0,30.8355,30.8355,30.8066,30.8124,16900.0
2006-06-26 11:20:00,53.22,53.25,53.12,53.13,16500.0,30.8008,30.8182,30.7429,30.7487,16500.0
2006-06-26 11:25:00,53.12,53.25,53.1,53.18,13000.0,30.7429,30.8182,30.7314,30.7777,13000.0
2006-06-26 11:30:00,53.18,53.19,53.13,53.13,9900.0,30.7777,30.7834,30.7487,30.7487,9900.0
2006-06-26 11:35:00,53.14,53.18,53.14,53.16,11600.0,30.7545,30.7777,30.7545,30.7661,11600.0
2006-06-26 11:40:00,53.16,53.29,53.16,53.29,14000.0,30.7661,30.8413,30.7661,30.8413,14000.0
2006-06-26 11:45:00,53.28,53.29,53.17,53.19,22800.0,30.8355,30.8413,30.7719,30.7834,22800.0
2006-06-26 11:50:00,53.19,53.21,53.1,53.14,11000.0,30.7834,30.795,30.7314,30.7545,11000.0
2006-06-26 11:55:00,53.15,53.15,53.08,53.13,7600.0,30.7603,30.7603,30.7198,30.7487,7600.0
2006-06-26 12:00:00,53.14,53.14,53.04,53.04,9900.0,30.7545,30.7545,30.6966,30.6966,9900.0
2006-06-26 12:05:00,53.04,53.06,52.93,52.93,25900.0,30.6966,30.7082,30.633,30.633,25900.0
2006-06-26 12:10:00,52.95,52.96,52.78,52.84,28200.0,30.6445,30.6503,30.5462,30.5809,28200.0
2006-06-26 12:15:00,52.82,52.92,52.82,52.9,19800.0,30.5693,30.6272,30.5693,30.6156,19800.0
2006-06-26 12:20:00,52.9,52.99,52.9,52.99,17900.0,30.6156,30.6677,30.6156,30.6677,17900.0
2006-06-26 12:25:00,52.98,53.05,52.98,53.05,23700.0,30.6619,30.7024,30.6619,30.7024,23700.0
2006-06-26 12:30:00,53.04,53.09,53.04,53.09,26600.0,30.6966,30.7256,30.6966,30.7256,26600.0
2006-06-26 12:35:00,53.07,53.1,53.06,53.08,14900.0,30.714,30.7314,30.7082,30.7198,14900.0
2006-06-26 12:40:00,53.08,53.08,53.01,53.06,12700.0,30.7198,30.7198,30.6793,30.7082,12700.0
2006-06-26 12:45:00,53.07,53.08,53.05,53.06,11900.0,30.714,30.7198,30.7024,30.7082,11900.0
2006-06-26 12:50:00,53.06,53.08,53.05,53.05,15800.0,30.7082,30.7198,30.7024,30.7024,15800.0
2006-06-26 12:55:00,53.05,53.06,53.02,53.05,9700.0,30.7024,30.7082,30.6851,30.7024,9700.0
2006-06-26 13:00:00,53.05,53.13,53.04,53.11,96200.0,30.7024,30.7487,30.6966,30.7371,96200.0
2006-06-26 13:05:00,53.11,53.14,53.11,53.14,29500.0,30.7371,30.7545,30.7371,30.7545,29500.0
2006-06-26 13:10:00,53.14,53.18,53.14,53.18,10600.0,30.7545,30.7777,30.7545,30.7777,10600.0
2006-06-26 13:15:00,53.18,53.22,53.18,53.22,7100.0,30.7777,30.8008,30.7777,30.8008,7100.0
2006-06-26 13:20:00,53.21,53.22,53.15,53.17,10800.0,30.795,30.8008,30.7603,30.7719,10800.0
2006-06-26 13:25:00,53.18,53.26,53.18,53.22,11600.0,30.7777,30.824,30.7777,30.8008,11600.0
2006-06-26 13:30:00,53.22,53.22,53.19,53.2,6200.0,30.8008,30.8008,30.7834,30.7892,6200.0
2006-06-26 13:35:00,53.19,53.21,53.1,53.12,23300.0,30.7834,30.795,30.7314,30.7429,23300.0
2006-06-26 13:40:00,53.12,53.13,53.1,53.12,1600.0,30.7429,30.7487,30.7314,30.7429,1600.0
2006-06-26 13:45:00,53.12,53.12,53.06,53.07,9300.0,30.7429,30.7429,30.7082,30.714,9300.0
2006-06-26 13:50:00,53.06,53.06,53.03,53.04,17600.0,30.7082,30.7082,30.6908,30.6966,17600.0
2006-06-26 13:55:00,53.04,53.05,53.02,53.03,11000.0,30.6966,30.7024,30.6851,30.6908,11000.0
2006-06-26 14:00:00,53.03,53.07,53.03,53.05,17100.0,30.6908,30.714,30.6908,30.7024,17100.0
2006-06-26 14:05:00,53.05,53.05,53.03,53.03,8600.0,30.7024,30.7024,30.6908,30.6908,8600.0
2006-06-26 14:10:00,53.03,53.04,53.02,53.02,6900.0,30.6908,30.6966,30.6851,30.6851,6900.0
2006-06-26 14:15:00,53.02,53.04,53.02,53.03,11600.0,30.6851,30.6966,30.6851,30.6908,11600.0
2006-06-26 14:20:00,53.03,53.03,52.97,52.98,20800.0,30.6908,30.6908,30.6561,30.6619,20800.0
2006-06-26 14:25:00,52.99,53.14,52.97,53.12,51400.0,30.6677,30.7545,30.6561,30.7429,51400.0
2006-06-26 14:30:00,53.13,53.17,53.11,53.13,20700.0,30.7487,30.7719,30.7371,30.7487,20700.0
2006-06-26 14:35:00,53.14,53.15,53.11,53.15,15600.0,30.7545,30.7603,30.7371,30.7603,15600.0
2006-06-26 14:40:00,53.15,53.23,53.14,53.22,15500.0,30.7603,30.8066,30.7545,30.8008,15500.0
2006-06-26 14:45:00,53.22,53.28,53.21,53.26,24400.0,30.8008,30.8355,30.795,30.824,24400.0
2006-06-26 14:50:00,53.26,53.3,53.25,53.29,35500.0,30.824,30.8471,30.8182,30.8413,35500.0
2006-06-26 14:55:00,53.29,53.3,53.22,53.22,17200.0,30.8413,30.8471,30.8008,30.8008,17200.0
2006-06-26 15:00:00,53.21,53.22,53.19,53.21,9300.0,30.795,30.8008,30.7834,30.795,9300.0
2006-06-26 15:05:00,53.2,53.21,53.13,53.14,17000.0,30.7892,30.795,30.7487,30.7545,17000.0
2006-06-26 15:10:00,53.14,53.15,53.02,53.1,57900.0,30.7545,30.7603,30.6851,30.7314,57900.0
2006-06-26 15:15:00,53.11,53.25,53.1,53.22,74100.0,30.7371,30.8182,30.7314,30.8008,74100.0
2006-06-26 15:20:00,53.22,53.24,53.21,53.23,23400.0,30.8008,30.8124,30.795,30.8066,23400.0
2006-06-26 15:25:00,53.23,53.33,53.23,53.32,44700.0,30.8066,30.8645,30.8066,30.8587,44700.0
2006-06-26 15:30:00,53.32,53.44,53.31,53.42,93700.0,30.8587,30.9281,30.8529,30.9166,93700.0
2006-06-26 15:35:00,53.4,53.53,53.4,53.46,76900.0,30.905,30.9802,30.905,30.9397,76900.0
2006-06-26 15:40:00,53.46,53.47,53.32,53.33,44700.0,30.9397,30.9455,30.8587,30.8645,44700.0
2006-06-26 15:45:00,53.33,53.4,53.29,53.37,43100.0,30.8645,30.905,30.8413,30.8876,43100.0
2006-06-26 15:50:00,53.38,53.4,53.34,53.34,75000.0,30.8934,30.905,30.8703,30.8703,75000.0
2006-06-26 15:55:00,53.33,53.42,53.33,53.41,49800.0,30.8645,30.9166,30.8645,30.9108,49800.0
2006-06-27 09:30:00,52.81,53.23,52.78,53.11,110200.0,30.5635,30.8066,30.5462,30.7371,110200.0
2006-06-27 09:35:00,53.11,53.23,53.06,53.06,36500.0,30.7371,30.8066,30.7082,30.7082,36500.0
2006-06-27 09:40:00,53.07,53.25,52.8,53.22,61300.0,30.714,30.8182,30.5577,30.8008,61300.0
2006-06-27 09:45:00,53.22,53.26,53.1,53.17,25000.0,30.8008,30.824,30.7314,30.7719,25000.0
2006-06-27 09:50:00,53.21,53.28,53.11,53.13,62300.0,30.795,30.8355,30.7371,30.7487,62300.0
2006-06-27 09:55:00,53.14,53.24,53.11,53.24,59600.0,30.7545,30.8124,30.7371,30.8124,59600.0
2006-06-27 10:00:00,53.24,53.5,53.2,53.23,76100.0,30.8124,30.9629,30.7892,30.8066,76100.0
2006-06-27 10:05:00,53.24,53.31,53.24,53.27,52300.0,30.8124,30.8529,30.8124,30.8297,52300.0
2006-06-27 10:10:00,53.27,53.32,53.04,53.08,110600.0,30.8297,30.8587,30.6966,30.7198,110600.0
2006-06-27 10:15:00,53.1,53.1,52.94,53.04,55600.0,30.7314,30.7314,30.6388,30.6966,55600.0
2006-06-27 10:20:00,53.05,53.06,52.99,53.04,35400.0,30.7024,30.7082,30.6677,30.6966,35400.0
2006-06-27 10:25:00,53.04,53.09,52.98,53.06,14900.0,30.6966,30.7256,30.6619,30.7082,14900.0
2006-06-27 10:30:00,53.06,53.13,53.06,53.1,7500.0,30.7082,30.7487,30.7082,30.7314,7500.0
2006-06-27 10:35:00,53.1,53.19,53.1,53.17,7500.0,30.7314,30.7834,30.7314,30.7719,7500.0
2006-06-27 10:40:00,53.17,53.18,53.06,53.07,10500.0,30.7719,30.7777,30.7082,30.714,10500.0
2006-06-27 10:45:00,53.08,53.1,53.04,53.06,21600.0,30.7198,30.7314,30.6966,30.7082,21600.0
2006-06-27 10:50:00,53.06,53.1,52.98,52.99,20800.0,30.7082,30.7314,30.6619,30.6677,20800.0
2006-06-27 10:55:00,53.05,53.05,52.89,52.9,37700.0,30.7024,30.7024,30.6098,30.6156,37700.0
2006-06-27 11:00:00,52.9,52.9,52.67,52.68,28500.0,30.6156,30.6156,30.4825,30.4883,28500.0
2006-06-27 11:05:00,52.67,52.68,52.6,52.6,29600.0,30.4825,30.4883,30.442,30.442,29600.0
2006-06-27 11:10:00,52.61,52.61,52.41,52.42,38000.0,30.4478,30.4478,30.332,30.3378,38000.0
2006-06-27 11:15:00,52.41,52.46,52.4,52.4,29600.0,30.332,30.361,30.3262,30.3262,29600.0
2006-06-27 11:20:00,52.4,52.44,52.34,52.41,35900.0,30.3262,30.3494,30.2915,30.332,35900.0
2006-06-27 11:25:00,52.41,52.41,52.26,52.29,56200.0,30.332,30.332,30.2452,30.2626,56200.0
2006-06-27 11:30:00,52.3,52.35,52.27,52.28,20300.0,30.2684,30.2973,30.251,30.2568,20300.0
2006-06-27 11:35:00,52.27,52.31,52.15,52.18,57800.0,30.251,30.2741,30.1816,30.1989,57800.0
2006-06-27 11:40:00,52.18,52.2,52.1,52.1,22500.0,30.1989,30.2105,30.1526,30.1526,22500.0
2006-06-27 11:45:00,52.11,52.11,51.94,51.98,37500.0,30.1584,30.1584,30.06,30.0832,37500.0
2006-06-27 11:50:00,51.96,52.01,51.95,51.99,46000.0,30.0716,30.1005,30.0658,30.089,46000.0
2006-06-27 11:55:00,51.99,51.99,51.93,51.98,37600.0,30.089,30.089,30.0542,30.0832,37600.0
2006-06-27 12:00:00,51.99,51.99,51.91,51.93,12200.0,30.089,30.089,30.0427,30.0542,12200.0
2006-06-27 12:05:00,51.93,51.97,51.88,51.93,20600.0,30.0542,30.0774,30.0253,30.0542,20600.0
2006-06-27 12:10:00,51.95,52.02,51.93,51.93,23000.0,30.0658,30.1063,30.0542,30.0542,23000.0
2006-06-27 12:15:00,51.94,52.04,51.91,52.02,17100.0,30.06,30.1179,30.0427,30.1063,17100.0
2006-06-27 12:20:00,52.03,52.09,52.03,52.08,10200.0,30.1121,30.1468,30.1121,30.141,10200.0
2006-06-27 12:25:00,52.08,52.15,52.08,52.15,12000.0,30.141,30.1816,30.141,30.1816,12000.0
2006-06-27 12:30:00,52.17,52.17,52.02,52.09,29200.0,30.1931,30.1931,30.1063,30.1468,29200.0
2006-06-27 12:35:00,52.09,52.1,51.98,51.99,20800.0,30.1468,30.1526,30.0832,30.089,20800.0
2006-06-27 12:40:00,51.99,52.1,51.99,52.1,8200.0,30.089,30.1526,30.089,30.1526,8200.0
2006-06-27 12:45:00,52.07,52.07,52.0,52.01,11700.0,30.1353,30.1353,30.0947,30.1005,11700.0
2006-06-27 12:50:00,52.02,52.05,51.99,51.99,9800.0,30.1063,30.1237,30.089,30.089,9800.0
2006-06-27 12:55:00,52.0,52.02,52.0,52.02,4100.0,30.0947,30.1063,30.0947,30.1063,4100.0
2006-06-27 13:00:00,52.02,52.02,51.98,51.99,11000.0,30.1063,30.1063,30.0832,30.089,11000.0
2006-06-27 13:05:00,51.99,52.13,51.99,52.13,14300.0,30.089,30.17,30.089,30.17,14300.0
2006-06-27 13:10:00,52.13,52.23,52.12,52.22,20300.0,30.17,30.2278,30.1642,30.2221,20300.0
2006-06-27 13:15:00,52.22,52.34,52.2,52.32,37700.0,30.2221,30.2915,30.2105,30.2799,37700.0
2006-06-27 13:20:00,52.33,52.36,52.29,52.36,20700.0,30.2857,30.3031,30.2626,30.3031,20700.0
2006-06-27 13:25:00,52.37,52.45,52.34,52.41,22000.0,30.3089,30.3552,30.2915,30.332,22000.0
2006-06-27 13:30:00,52.4,52.48,52.4,52.47,54300.0,30.3262,30.3725,30.3262,30.3667,54300.0
2006-06-27 13:35:00,52.47,52.47,52.34,52.34,15000.0,30.3667,30.3667,30.2915,30.2915,15000.0
2006-06-27 13:40:00,52.34,52.34,52.25,52.31,27200.0,30.2915,30.2915,30.2394,30.2741,27200.0
2006-06-27 13:45:00,52.3,52.3,52.28,52.28,5700.0,30.2684,30.2684,30.2568,30.2568,5700.0
2006-06-27 13:50:00,52.28,52.32,52.28,52.31,14400.0,30.2568,30.2799,30.2568,30.2741,14400.0
2006-06-27 13:55:00,52.3,52.38,52.3,52.35,17100.0,30.2684,30.3147,30.2684,30.2973,17100.0
2006-06-27 14:00:00,52.35,52.35,52.27,52.35,15300.0,30.2973,30.2973,30.251,30.2973,15300.0
2006-06-27 14:05:00,52.35,52.39,52.3,52.31,23800.0,30.2973,30.3204,30.2684,30.2741,23800.0
2006-06-27 14:10:00,52.33,52.4,52.32,52.37,12600.0,30.2857,30.3262,30.2799,30.3089,12600.0
2006-06-27 14:15:00,52.37,52.39,52.35,52.37,18500.0,30.3089,30.3204,30.2973,30.3089,18500.0
2006-06-27 14:20:00,52.37,52.38,52.27,52.34,38800.0,30.3089,30.3147,30.251,30.2915,38800.0
2006-06-27 14:25:00,52.32,52.35,52.3,52.31,17500.0,30.2799,30.2973,30.2684,30.2741,17500.0
2006-06-27 14:30:00,52.31,52.36,52.3,52.35,24100.0,30.2741,30.3031,30.2684,30.2973,24100.0
2006-06-27 14:35:00,52.35,52.37,52.31,52.31,28000.0,30.2973,30.3089,30.2741,30.2741,28000.0
2006-06-27 14:40:00,52.31,52.31,52.3,52.3,11000.0,30.2741,30.2741,30.2684,30.2684,11000.0
2006-06-27 14:45:00,52.3,52.31,52.27,52.3,45100.0,30.2684,30.2741,30.251,30.2684,45100.0
2006-06-27 14:50:00,52.3,52.32,52.27,52.28,25900.0,30.2684,30.2799,30.251,30.2568,25900.0
2006-06-27 14:55:00,52.27,52.37,52.23,52.37,16100.0,30.251,30.3089,30.2278,30.3089,16100.0
2006-06-27 15:00:00,52.37,52.37,52.31,52.34,14800.0,30.3089,30.3089,30.2741,30.2915,14800.0
2006-06-27 15:05:00,52.34,52.39,52.33,52.37,12300.0,30.2915,30.3204,30.2857,30.3089,12300.0
2006-06-27 15:10:00,52.37,52.43,52.35,52.39,29000.0,30.3089,30.3436,30.2973,30.3204,29000.0
2006-06-27 15:15:00,52.39,52.56,52.38,52.56,15000.0,30.3204,30.4188,30.3147,30.4188,15000.0
2006-06-27 15:20:00,52.56,52.56,52.44,52.45,22000.0,30.4188,30.4188,30.3494,30.3552,22000.0
2006-06-27 15:25:00,52.44,52.45,52.36,52.38,27800.0,30.3494,30.3552,30.3031,30.3147,27800.0
2006-06-27 15:30:00,52.38,52.44,52.31,52.31,40700.0,30.3147,30.3494,30.2741,30.2741,40700.0
2006-06-27 15:35:00,52.32,52.32,52.22,52.3,30000.0,30.2799,30.2799,30.2221,30.2684,30000.0
2006-06-27 15:40:00,52.29,52.29,52.11,52.13,42600.0,30.2626,30.2626,30.1584,30.17,42600.0
2006-06-27 15:45:00,52.14,52.16,52.06,52.15,48800.0,30.1758,30.1873,30.1295,30.1816,48800.0
2006-06-27 15:50:00,52.15,52.15,52.06,52.09,101400.0,30.1816,30.1816,30.1295,30.1468,101400.0
2006-06-27 15:55:00,52.09,52.15,52.08,52.12,53100.0,30.1468,30.1816,30.141,30.1642,53100.0
2006-06-28 09:30:00,52.16,52.65,52.16,52.53,49200.0,30.1873,30.4709,30.1873,30.4015,49200.0
2006-06-28 09:35:00,52.53,52.62,52.2,52.21,34200.0,30.4015,30.4536,30.2105,30.2163,34200.0
2006-06-28 09:40:00,52.2,52.32,52.17,52.17,21500.0,30.2105,30.2799,30.1931,30.1931,21500.0
2006-06-28 09:45:00,52.17,52.18,52.02,52.12,25900.0,30.1931,30.1989,30.1063,30.1642,25900.0
2006-06-28 09:50:00,52.12,52.24,52.04,52.23,13800.0,30.1642,30.2336,30.1179,30.2278,13800.0
2006-06-28 09:55:00,52.22,52.24,52.14,52.2,25800.0,30.2221,30.2336,30.1758,30.2105,25800.0
2006-06-28 10:00:00,52.2,52.54,52.2,52.51,38900.0,30.2105,30.4073,30.2105,30.3899,38900.0
2006-06-28 10:05:00,52.5,52.5,52.31,52.31,30200.0,30.3841,30.3841,30.2741,30.2741,30200.0
2006-06-28 10:10:00,52.31,52.35,52.24,52.31,11000.0,30.2741,30.2973,30.2336,30.2741,11000.0
2006-06-28 10:15:00,52.31,52.47,52.31,52.47,16600.0,30.2741,30.3667,30.2741,30.3667,16600.0
2006-06-28 10:20:00,52.45,52.51,52.45,52.5,30400.0,30.3552,30.3899,30.3552,30.3841,30400.0
2006-06-28 10:25:00,52.52,52.52,52.37,52.38,13700.0,30.3957,30.3957,30.3089,30.3147,13700.0
2006-06-28 10:30:00,52.38,52.41,52.21,52.25,21100.0,30.3147,30.332,30.2163,30.2394,21100.0
2006-06-28 10:35:00,52.25,52.25,52.03,52.06,33200.0,30.2394,30.2394,30.1121,30.1295,33200.0
2006-06-28 10:40:00,52.06,52.09,51.96,51.99,11600.0,30.1295,30.1468,30.0716,30.089,11600.0
2006-06-28 10:45:00,51.99,51.99,51.84,51.84,18300.0,30.089,30.089,30.0021,30.0021,18300.0
2006-06-28 10:50:00,51.82,51.83,51.72,51.8,51400.0,29.9906,29.9964,29.9327,29.979,51400.0
2006-06-28 10:55:00,51.8,51.93,51.78,51.87,39100.0,29.979,30.0542,29.9674,30.0195,39100.0
2006-06-28 11:00:00,51.86,51.86,51.78,51.79,6900.0,30.0137,30.0137,29.9674,29.9732,6900.0
2006-06-28 11:05:00,51.78,51.92,51.78,51.87,19000.0,29.9674,30.0484,29.9674,30.0195,19000.0
2006-06-28 11:10:00,51.86,51.88,51.85,51.87,8200.0,30.0137,30.0253,30.0079,30.0195,8200.0
2006-06-28 11:15:00,51.83,51.86,51.76,51.77,7600.0,29.9964,30.0137,29.9558,29.9616,7600.0
2006-06-28 11:20:00,51.77,51.79,51.71,51.74,19900.0,29.9616,29.9732,29.9269,29.9443,19900.0
2006-06-28 11:25:00,51.75,51.75,51.67,51.69,29000.0,29.9501,29.9501,29.9038,29.9153,29000.0
2006-06-28 11:30:00,51.68,51.68,51.65,51.65,32000.0,29.9095,29.9095,29.8922,29.8922,32000.0
2006-06-28 11:35:00,51.64,51.8,51.64,51.77,61400.0,29.8864,29.979,29.8864,29.9616,61400.0
2006-06-28 11:40:00,51.75,51.83,51.75,51.76,14000.0,29.9501,29.9964,29.9501,29.9558,14000.0
2006-06-28 11:45:00,51.77,51.79,51.75,51.77,15600.0,29.9616,29.9732,29.9501,29.9616,15600.0
2006-06-28 11:50:00,51.76,51.84,51.74,51.81,25400.0,29.9558,30.0021,29.9443,29.9848,25400.0
2006-06-28 11:55:00,51.82,51.89,51.82,51.84,3100.0,29.9906,30.0311,29.9906,30.0021,3100.0
2006-06-28 12:00:00,51.85,51.92,51.84,51.89,12600.0,30.0079,30.0484,30.0021,30.0311,12600.0
2006-06-28 12:05:00,51.89,52.0,51.85,51.99,19000.0,30.0311,30.0947,30.0079,30.089,19000.0
2006-06-28 12:10:00,51.98,52.0,51.95,51.99,12100.0,30.0832,30.0947,30.0658,30.089,12100.0
2006-06-28 12:15:00,52.02,52.07,52.0,52.0,13200.0,30.1063,30.1353,30.0947,30.0947,13200.0
2006-06-28 12:20:00,52.01,52.1,52.0,52.05,17100.0,30.1005,30.1526,30.0947,30.1237,17100.0
2006-06-28 12:25:00,52.05,52.1,52.04,52.09,6400.0,30.1237,30.1526,30.1179,30.1468,6400.0
2006-06-28 12:30:00,52.1,52.1,52.03,52.05,10000.0,30.1526,30.1526,30.1121,30.1237,10000.0
2006-06-28 12:35:00,52.05,52.07,52.04,52.07,7300.0,30.1237,30.1353,30.1179,30.1353,7300.0
2006-06-28 12:40:00,52.05,52.26,52.05,52.18,109100.0,30.1237,30.2452,30.1237,30.1989,109100.0
2006-06-28 12:45:00,52.17,52.17,52.13,52.13,16200.0,30.1931,30.1931,30.17,30.17,16200.0
2006-06-28 12:50:00,52.14,52.2,52.09,52.2,45500.0,30.1758,30.2105,30.1468,30.2105,45500.0
2006-06-28 12:55:00,52.2,52.22,52.17,52.22,19400.0,30.2105,30.2221,30.1931,30.2221,19400.0
2006-06-28 13:00:00,52.22,52.23,52.18,52.18,7000.0,30.2221,30.2278,30.1989,30.1989,7000.0
2006-06-28 13:05:00,52.18,52.18,52.13,52.15,19100.0,30.1989,30.1989,30.17,30.1816,19100.0
2006-06-28 13:10:00,52.14,52.23,52.14,52.22,19700.0,30.1758,30.2278,30.1758,30.2221,19700.0
2006-06-28 13:15:00,52.2,52.25,52.18,52.22,11700.0,30.2105,30.2394,30.1989,30.2221,11700.0
2006-06-28 13:20:00,52.23,52.29,52.23,52.26,11900.0,30.2278,30.2626,30.2278,30.2452,11900.0
2006-06-28 13:25:00,52.27,52.36,52.24,52.29,61600.0,30.251,30.3031,30.2336,30.2626,61600.0
2006-06-28 13:30:00,52.33,52.36,52.23,52.26,89900.0,30.2857,30.3031,30.2278,30.2452,89900.0
2006-06-28 13:35:00,52.26,52.33,52.24,52.32,62300.0,30.2452,30.2857,30.2336,30.2799,62300.0
2006-06-28 13:40:00,52.29,52.35,52.27,52.3,20300.0,30.2626,30.2973,30.251,30.2684,20300.0
2006-06-28 13:45:00,52.33,52.42,52.26,52.37,50500.0,30.2857,30.3378,30.2452,30.3089,50500.0
2006-06-28 13:50:00,52.37,52.47,52.35,52.44,38400.0,30.3089,30.3667,30.2973,30.3494,38400.0
2006-06-28 13:55:00,52.43,52.47,52.37,52.42,54500.0,30.3436,30.3667,30.3089,30.3378,54500.0
2006-06-28 14:00:00,52.42,52.43,52.39,52.4,19300.0,30.3378,30.3436,30.3204,30.3262,19300.0
2006-06-28 14:05:00,52.39,52.41,52.37,52.4,38800.0,30.3204,30.332,30.3089,30.3262,38800.0
2006-06-28 14:10:00,52.4,52.44,52.4,52.41,21400.0,30.3262,30.3494,30.3262,30.332,21400.0
2006-06-28 14:15:00,52.43,52.5,52.41,52.47,32100.0,30.3436,30.3841,30.332,30.3667,32100.0
2006-06-28 14:20:00,52.46,52.52,52.45,52.5,31100.0,30.361,30.3957,30.3552,30.3841,31100.0
2006-06-28 14:25:00,52.5,52.55,52.47,52.5,14900.0,30.3841,30.413,30.3667,30.3841,14900.0
2006-06-28 14:30:00,52.51,52.71,52.51,52.69,31500.0,30.3899,30.5056,30.3899,30.4941,31500.0
2006-06-28 14:35:00,52.69,52.73,52.63,52.68,48600.0,30.4941,30.5172,30.4593,30.4883,48600.0
2006-06-28 14:40:00,52.69,52.91,52.68,52.85,117100.0,30.4941,30.6214,30.4883,30.5867,117100.0
2006-06-28 14:45:00,52.85,52.98,52.85,52.95,97900.0,30.5867,30.6619,30.5867,30.6445,97900.0
2006-06-28 14:50:00,52.96,53.07,52.91,52.92,173200.0,30.6503,30.714,30.6214,30.6272,173200.0
2006-06-28 14:55:00,52.94,52.97,52.86,52.86,81500.0,30.6388,30.6561,30.5925,30.5925,81500.0
2006-06-28 15:00:00,52.88,53.0,52.87,52.95,51500.0,30.604,30.6735,30.5982,30.6445,51500.0
2006-06-28 15:05:00,52.95,52.96,52.79,52.79,17200.0,30.6445,30.6503,30.5519,30.5519,17200.0
2006-06-28 15:10:00,52.8,52.81,52.75,52.76,9700.0,30.5577,30.5635,30.5288,30.5346,9700.0
2006-06-28 15:15:00,52.75,52.76,52.6,52.61,15600.0,30.5288,30.5346,30.442,30.4478,15600.0
2006-06-28 15:20:00,52.6,52.61,52.56,52.57,22200.0,30.442,30.4478,30.4188,30.4246,22200.0
2006-06-28 15:25:00,52.57,52.58,52.53,52.55,21600.0,30.4246,30.4304,30.4015,30.413,21600.0
2006-06-28 15:30:00,52.55,52.61,52.53,52.55,31900.0,30.413,30.4478,30.4015,30.413,31900.0
2006-06-28 15:35:00,52.55,52.61,52.55,52.6,26400.0,30.413,30.4478,30.413,30.442,26400.0
2006-06-28 15:40:00,52.61,52.63,52.57,52.59,15300.0,30.4478,30.4593,30.4246,30.4362,15300.0
2006-06-28 15:45:00,52.58,52.58,52.51,52.57,27200.0,30.4304,30.4304,30.3899,30.4246,27200.0
2006-06-28 15:50:00,52.57,52.65,52.57,52.62,18200.0,30.4246,30.4709,30.4246,30.4536,18200.0
2006-06-28 15:55:00,52.63,52.66,52.62,52.66,32200.0,30.4593,30.4767,30.4536,30.4767,32200.0
2006-06-29 09:30:00,52.9,53.5,52.9,53.5,115000.0,30.66,31.0077,30.66,31.0077,115000.0
2006-06-29 09:35:00,53.5,54.14,53.5,54.13,273000.0,31.0077,31.3787,31.0077,31.3729,273000.0
2006-06-29 09:40:00,54.11,54.13,53.84,53.85,97000.0,31.3613,31.3729,31.2048,31.2106,97000.0
2006-06-29 09:45:00,53.85,53.9,53.74,53.85,111500.0,31.2106,31.2396,31.1468,31.2106,111500.0
2006-06-29 09:50:00,53.85,53.98,53.81,53.88,56400.0,31.2106,31.2859,31.1874,31.228,56400.0
2006-06-29 09:55:00,53.88,53.91,53.71,53.74,56100.0,31.228,31.2454,31.1294,31.1468,56100.0
2006-06-29 10:00:00,53.72,53.76,53.7,53.74,33000.0,31.1352,31.1584,31.1236,31.1468,33000.0
2006-06-29 10:05:00,53.75,53.8,53.74,53.77,41400.0,31.1526,31.1816,31.1468,31.1642,41400.0
2006-06-29 10:10:00,53.76,53.76,53.7,53.72,52400.0,31.1584,31.1584,31.1236,31.1352,52400.0
2006-06-29 10:15:00,53.74,53.74,53.68,53.68,61100.0,31.1468,31.1468,31.112,31.112,61100.0
2006-06-29 10:20:00,53.68,53.69,53.39,53.53,65900.0,31.112,31.1178,30.944,31.0251,65900.0
2006-06-29 10:25:00,53.53,53.65,53.53,53.63,66400.0,31.0251,31.0947,31.0251,31.0831,66400.0
2006-06-29 10:30:00,53.62,53.71,53.62,53.64,53400.0,31.0773,31.1294,31.0773,31.0889,53400.0
2006-06-29 10:35:00,53.63,53.63,53.53,53.55,23400.0,31.0831,31.0831,31.0251,31.0367,23400.0
2006-06-29 10:40:00,53.55,53.65,53.52,53.61,73400.0,31.0367,31.0947,31.0193,31.0715,73400.0
2006-06-29 10:45:00,53.61,53.69,53.6,53.69,30200.0,31.0715,31.1178,31.0657,31.1178,30200.0
2006-06-29 10:50:00,53.69,53.81,53.69,53.81,55600.0,31.1178,31.1874,31.1178,31.1874,55600.0
2006-06-29 10:55:00,53.81,53.81,53.68,53.79,29000.0,31.1874,31.1874,31.112,31.1758,29000.0
2006-06-29 11:00:00,53.78,53.91,53.78,53.87,24900.0,31.17,31.2454,31.17,31.2222,24900.0
2006-06-29 11:05:00,53.88,53.96,53.88,53.95,33600.0,31.228,31.2743,31.228,31.2685,33600.0
2006-06-29 11:10:00,53.96,54.07,53.95,54.07,59800.0,31.2743,31.3381,31.2685,31.3381,59800.0
2006-06-29 11:15:00,54.07,54.12,54.05,54.08,41200.0,31.3381,31.3671,31.3265,31.3439,41200.0
2006-06-29 11:20:00,54.08,54.08,54.02,54.04,37200.0,31.3439,31.3439,31.3091,31.3207,37200.0
2006-06-29 11:25:00,54.02,54.04,53.93,53.95,47500.0,31.3091,31.3207,31.2569,31.2685,47500.0
2006-06-29 11:30:00,53.94,53.99,53.88,53.93,64500.0,31.2627,31.2917,31.228,31.2569,64500.0
2006-06-29 11:35:00,53.92,53.94,53.82,53.82,19000.0,31.2511,31.2627,31.1932,31.1932,19000.0
2006-06-29 11:40:00,53.83,53.83,53.64,53.65,20200.0,31.199,31.199,31.0889,31.0947,20200.0
2006-06-29 11:45:00,53.63,53.64,53.58,53.58,23600.0,31.0831,31.0889,31.0541,31.0541,23600.0
2006-06-29 11:50:00,53.59,53.6,53.56,53.59,41400.0,31.0599,31.0657,31.0425,31.0599,41400.0
2006-06-29 11:55:00,53.58,53.65,53.58,53.64,55400.0,31.0541,31.0947,31.0541,31.0889,55400.0
2006-06-29 12:00:00,53.65,53.7,53.61,53.64,41800.0,31.0947,31.1236,31.0715,31.0889,41800.0
2006-06-29 12:05:00,53.63,53.68,53.6,53.62,43400.0,31.0831,31.112,31.0657,31.0773,43400.0
2006-06-29 12:10:00,53.63,53.77,53.57,53.77,41600.0,31.0831,31.1642,31.0483,31.1642,41600.0
2006-06-29 12:15:00,53.78,53.89,53.77,53.86,20400.0,31.17,31.2338,31.1642,31.2164,20400.0
2006-06-29 12:20:00,53.87,53.9,53.72,53.73,31700.0,31.2222,31.2396,31.1352,31.141,31700.0
2006-06-29 12:25:00,53.73,53.74,53.71,53.74,32100.0,31.141,31.1468,31.1294,31.1468,32100.0
2006-06-29 12:30:00,53.75,53.81,53.75,53.77,19900.0,31.1526,31.1874,31.1526,31.1642,19900.0
2006-06-29 12:35:00,53.77,53.77,53.6,53.61,12900.0,31.1642,31.1642,31.0657,31.0715,12900.0
2006-06-29 12:40:00,53.61,53.63,53.6,53.6,29400.0,31.0715,31.0831,31.0657,31.0657,29400.0
2006-06-29 12:45:00,53.61,53.64,53.58,53.58,6600.0,31.0715,31.0889,31.0541,31.0541,6600.0
2006-06-29 12:50:00,53.58,53.59,53.56,53.59,5100.0,31.0541,31.0599,31.0425,31.0599,5100.0
2006-06-29 12:55:00,53.57,53.6,53.56,53.57,11300.0,31.0483,31.0657,31.0425,31.0483,11300.0
2006-06-29 13:00:00,53.59,53.6,53.57,53.58,29000.0,31.0599,31.0657,31.0483,31.0541,29000.0
2006-06-29 13:05:00,53.58,53.68,53.53,53.57,21800.0,31.0541,31.112,31.0251,31.0483,21800.0
2006-06-29 13:10:00,53.57,53.67,53.57,53.65,15900.0,31.0483,31.1063,31.0483,31.0947,15900.0
2006-06-29 13:15:00,53.66,53.66,53.6,53.6,7600.0,31.1005,31.1005,31.0657,31.0657,7600.0
2006-06-29 13:20:00,53.6,53.6,53.52,53.53,16500.0,31.0657,31.0657,31.0193,31.0251,16500.0
2006-06-29 13:25:00,53.53,53.59,53.53,53.59,19200.0,31.0251,31.0599,31.0251,31.0599,19200.0
2006-06-29 13:30:00,53.58,53.62,53.55,53.58,19900.0,31.0541,31.0773,31.0367,31.0541,19900.0
2006-06-29 13:35:00,53.58,53.65,53.58,53.65,16800.0,31.0541,31.0947,31.0541,31.0947,16800.0
2006-06-29 13:40:00,53.66,53.68,53.62,53.64,23200.0,31.1005,31.112,31.0773,31.0889,23200.0
2006-06-29 13:45:00,53.64,53.66,53.64,53.66,22000.0,31.0889,31.1005,31.0889,31.1005,22000.0
2006-06-29 13:50:00,53.64,53.66,53.61,53.64,27300.0,31.0889,31.1005,31.0715,31.0889,27300.0
2006-06-29 13:55:00,53.64,53.65,53.61,53.65,19100.0,31.0889,31.0947,31.0715,31.0947,19100.0
2006-06-29 14:00:00,53.64,53.74,53.61,53.72,27100.0,31.0889,31.1468,31.0715,31.1352,27100.0
2006-06-29 14:05:00,53.73,53.78,53.69,53.77,20200.0,31.141,31.17,31.1178,31.1642,20200.0
2006-06-29 14:10:00,53.77,53.77,53.64,53.74,26200.0,31.1642,31.1642,31.0889,31.1468,26200.0
2006-06-29 14:15:00,53.73,54.0,53.69,53.95,66800.0,31.141,31.2975,31.1178,31.2685,66800.0
2006-06-29 14:20:00,53.94,54.03,53.93,54.02,110700.0,31.2627,31.3149,31.2569,31.3091,110700.0
2006-06-29 14:25:00,54.03,54.07,53.81,54.0,65800.0,31.3149,31.3381,31.1874,31.2975,65800.0
2006-06-29 14:30:00,54.0,54.12,53.83,53.89,112800.0,31.2975,31.3671,31.199,31.2338,112800.0
2006-06-29 14:35:00,53.91,54.12,53.89,54.1,76800.0,31.2454,31.3671,31.2338,31.3555,76800.0
2006-06-29 14:40:00,54.1,54.38,54.04,54.35,73100.0,31.3555,31.5178,31.3207,31.5004,73100.0
2006-06-29 14:45:00,54.34,54.62,54.31,54.59,72200.0,31.4946,31.6569,31.4772,31.6395,72200.0
2006-06-29 14:50:00,54.61,54.69,54.5,54.58,94900.0,31.6511,31.6974,31.5873,31.6337,94900.0
2006-06-29 14:55:00,54.58,54.61,54.5,54.55,58400.0,31.6337,31.6511,31.5873,31.6163,58400.0
2006-06-29 15:00:00,54.55,54.58,54.51,54.55,59200.0,31.6163,31.6337,31.5931,31.6163,59200.0
2006-06-29 15:05:00,54.55,54.64,54.53,54.64,51500.0,31.6163,31.6684,31.6047,31.6684,51500.0
2006-06-29 15:10:00,54.64,54.85,54.63,54.7,76500.0,31.6684,31.7902,31.6627,31.7032,76500.0
2006-06-29 15:15:00,54.73,54.9,54.71,54.71,75900.0,31.7206,31.8191,31.709,31.709,75900.0
2006-06-29 15:20:00,54.72,54.75,54.66,54.69,26400.0,31.7148,31.7322,31.68,31.6974,26400.0
2006-06-29 15:25:00,54.68,54.76,54.65,54.73,46000.0,31.6916,31.738,31.6742,31.7206,46000.0
2006-06-29 15:30:00,54.72,54.8,54.68,54.77,33000.0,31.7148,31.7612,31.6916,31.7438,33000.0
2006-06-29 15:35:00,54.78,54.85,54.75,54.85,38900.0,31.7496,31.7902,31.7322,31.7902,38900.0
2006-06-29 15:40:00,54.83,55.1,54.83,55.1,111400.0,31.7786,31.9351,31.7786,31.9351,111400.0
2006-06-29 15:45:00,55.1,55.36,55.1,55.25,201800.0,31.9351,32.0857,31.9351,32.022,201800.0
2006-06-29 15:50:00,55.25,55.3,55.23,55.27,123800.0,32.022,32.051,32.0104,32.0336,123800.0
2006-06-29 15:55:00,55.27,55.28,55.2,55.21,122100.0,32.0336,32.0394,31.993,31.9988,122100.0
2006-06-30 09:30:00,55.22,55.43,55.21,55.31,105400.0,32.0046,32.1263,31.9988,32.0568,105400.0
2006-06-30 09:35:00,55.31,55.39,55.22,55.39,41600.0,32.0568,32.1031,32.0046,32.1031,41600.0
2006-06-30 09:40:00,55.39,55.4,55.25,55.26,37300.0,32.1031,32.1089,32.022,32.0278,37300.0
2006-06-30 09:45:00,55.25,55.25,54.96,55.05,46300.0,32.022,32.022,31.8539,31.9061,46300.0
2006-06-30 09:50:00,55.06,55.11,55.04,55.08,36200.0,31.9119,31.9409,31.9003,31.9235,36200.0
2006-06-30 09:55:00,55.07,55.08,54.97,55.07,82600.0,31.9177,31.9235,31.8597,31.9177,82600.0
2006-06-30 10:00:00,55.07,55.08,54.89,54.95,48700.0,31.9177,31.9235,31.8133,31.8481,48700.0
2006-06-30 10:05:00,54.93,54.94,54.65,54.66,78400.0,31.8365,31.8423,31.6742,31.68,78400.0
2006-06-30 10:10:00,54.67,54.7,54.55,54.63,43100.0,31.6858,31.7032,31.6163,31.6627,43100.0
2006-06-30 10:15:00,54.63,54.75,54.59,54.62,41800.0,31.6627,31.7322,31.6395,31.6569,41800.0
2006-06-30 10:20:00,54.6,54.68,54.6,54.62,31800.0,31.6453,31.6916,31.6453,31.6569,31800.0
2006-06-30 10:25:00,54.6,54.85,54.54,54.83,38300.0,31.6453,31.7902,31.6105,31.7786,38300.0
2006-06-30 10:30:00,54.82,54.84,54.56,54.61,51800.0,31.7728,31.7844,31.6221,31.6511,51800.0
2006-06-30 10:35:00,54.61,54.83,54.61,54.81,29000.0,31.6511,31.7786,31.6511,31.767,29000.0
2006-06-30 10:40:00,54.81,54.91,54.78,54.79,34800.0,31.767,31.8249,31.7496,31.7554,34800.0
2006-06-30 10:45:00,54.78,54.78,54.72,54.73,26000.0,31.7496,31.7496,31.7148,31.7206,26000.0
2006-06-30 10:50:00,54.73,54.85,54.72,54.85,26700.0,31.7206,31.7902,31.7148,31.7902,26700.0
2006-06-30 10:55:00,54.84,55.04,54.84,55.04,33700.0,31.7844,31.9003,31.7844,31.9003,33700.0
2006-06-30 11:00:00,55.03,55.07,55.02,55.07,41300.0,31.8945,31.9177,31.8887,31.9177,41300.0
2006-06-30 11:05:00,55.06,55.07,54.98,55.02,22100.0,31.9119,31.9177,31.8655,31.8887,22100.0
2006-06-30 11:10:00,55.02,55.03,55.0,55.03,29200.0,31.8887,31.8945,31.8771,31.8945,29200.0
2006-06-30 11:15:00,55.03,55.03,55.0,55.01,26700.0,31.8945,31.8945,31.8771,31.8829,26700.0
2006-06-30 11:20:00,55.01,55.05,54.98,55.04,30500.0,31.8829,31.9061,31.8655,31.9003,30500.0
2006-06-30 11:25:00,55.04,55.1,55.04,55.1,26900.0,31.9003,31.9351,31.9003,31.9351,26900.0
2006-06-30 11:30:00,55.1,55.17,55.08,55.16,42800.0,31.9351,31.9756,31.9235,31.9698,42800.0
2006-06-30 11:35:00,55.16,55.17,55.12,55.15,30900.0,31.9698,31.9756,31.9466,31.964,30900.0
2006-06-30 11:40:00,55.15,55.22,55.15,55.22,25500.0,31.964,32.0046,31.964,32.0046,25500.0
2006-06-30 11:45:00,55.23,55.25,55.18,55.19,60500.0,32.0104,32.022,31.9814,31.9872,60500.0
2006-06-30 11:50:00,55.19,55.2,55.13,55.15,19200.0,31.9872,31.993,31.9524,31.964,19200.0
2006-06-30 11:55:00,55.16,55.21,55.16,55.21,10000.0,31.9698,31.9988,31.9698,31.9988,10000.0
2006-06-30 12:00:00,55.2,55.21,55.16,55.2,16100.0,31.993,31.9988,31.9698,31.993,16100.0
2006-06-30 12:05:00,55.21,55.22,55.14,55.15,22600.0,31.9988,32.0046,31.9582,31.964,22600.0
2006-06-30 12:10:00,55.15,55.16,55.12,55.13,29800.0,31.964,31.9698,31.9466,31.9524,29800.0
2006-06-30 12:15:00,55.13,55.15,55.11,55.13,38900.0,31.9524,31.964,31.9409,31.9524,38900.0
2006-06-30 12:20:00,55.13,55.15,55.11,55.12,34700.0,31.9524,31.964,31.9409,31.9466,34700.0
2006-06-30 12:25:00,55.11,55.11,55.02,55.04,43300.0,31.9409,31.9409,31.8887,31.9003,43300.0
2006-06-30 12:30:00,55.05,55.06,55.01,55.04,14400.0,31.9061,31.9119,31.8829,31.9003,14400.0
2006-06-30 12:35:00,55.04,55.06,55.04,55.05,11200.0,31.9003,31.9119,31.9003,31.9061,11200.0
2006-06-30 12:40:00,55.05,55.09,55.05,55.07,17600.0,31.9061,31.9293,31.9061,31.9177,17600.0
2006-06-30 12:45:00,55.09,55.09,55.0,55.0,16300.0,31.9293,31.9293,31.8771,31.8771,16300.0
2006-06-30 12:50:00,55.0,55.01,54.96,54.96,121400.0,31.8771,31.8829,31.8539,31.8539,121400.0
2006-06-30 12:55:00,54.97,54.99,54.96,54.99,51900.0,31.8597,31.8713,31.8539,31.8713,51900.0
2006-06-30 13:00:00,54.98,54.99,54.96,54.97,37700.0,31.8655,31.8713,31.8539,31.8597,37700.0
2006-06-30 13:05:00,54.96,54.96,54.79,54.79,36900.0,31.8539,31.8539,31.7554,31.7554,36900.0
2006-06-30 13:10:00,54.8,54.8,54.71,54.73,24600.0,31.7612,31.7612,31.709,31.7206,24600.0
2006-06-30 13:15:00,54.72,54.77,54.72,54.75,38000.0,31.7148,31.7438,31.7148,31.7322,38000.0
2006-06-30 13:20:00,54.76,54.79,54.75,54.79,34100.0,31.738,31.7554,31.7322,31.7554,34100.0
2006-06-30 13:25:00,54.79,54.93,54.79,54.93,81400.0,31.7554,31.8365,31.7554,31.8365,81400.0
2006-06-30 13:30:00,54.9,54.93,54.9,54.9,18500.0,31.8191,31.8365,31.8191,31.8191,18500.0
2006-06-30 13:35:00,54.91,54.92,54.9,54.9,20700.0,31.8249,31.8307,31.8191,31.8191,20700.0
2006-06-30 13:40:00,54.91,54.91,54.85,54.85,7100.0,31.8249,31.8249,31.7902,31.7902,7100.0
2006-06-30 13:45:00,54.85,54.89,54.83,54.86,16000.0,31.7902,31.8133,31.7786,31.796,16000.0
2006-06-30 13:50:00,54.87,54.87,54.8,54.84,34500.0,31.8018,31.8018,31.7612,31.7844,34500.0
2006-06-30 13:55:00,54.83,54.86,54.8,54.81,7500.0,31.7786,31.796,31.7612,31.767,7500.0
2006-06-30 14:00:00,54.82,54.85,54.8,54.85,15900.0,31.7728,31.7902,31.7612,31.7902,15900.0
2006-06-30 14:05:00,54.84,54.9,54.84,54.9,11700.0,31.7844,31.8191,31.7844,31.8191,11700.0
2006-06-30 14:10:00,54.9,54.93,54.88,54.9,32800.0,31.8191,31.8365,31.8075,31.8191,32800.0
2006-06-30 14:15:00,54.91,54.91,54.82,54.82,30700.0,31.8249,31.8249,31.7728,31.7728,30700.0
2006-06-30 14:20:00,54.81,54.88,54.81,54.88,85100.0,31.767,31.8075,31.767,31.8075,85100.0
2006-06-30 14:25:00,54.87,54.88,54.78,54.8,47400.0,31.8018,31.8075,31.7496,31.7612,47400.0
2006-06-30 14:30:00,54.81,54.81,54.76,54.79,22800.0,31.767,31.767,31.738,31.7554,22800.0
2006-06-30 14:35:00,54.79,54.8,54.79,54.79,33600.0,31.7554,31.7612,31.7554,31.7554,33600.0
2006-06-30 14:40:00,54.8,54.91,54.79,54.89,76500.0,31.7612,31.8249,31.7554,31.8133,76500.0
2006-06-30 14:45:00,54.89,54.99,54.89,54.96,21200.0,31.8133,31.8713,31.8133,31.8539,21200.0
2006-06-30 14:50:00,54.97,55.05,54.93,55.05,38900.0,31.8597,31.9061,31.8365,31.9061,38900.0
2006-06-30 14:55:00,55.05,55.11,55.05,55.11,27900.0,31.9061,31.9409,31.9061,31.9409,27900.0
2006-06-30 15:00:00,55.1,55.12,55.09,55.12,19700.0,31.9351,31.9466,31.9293,31.9466,19700.0
2006-06-30 15:05:00,55.12,55.15,55.05,55.08,29900.0,31.9466,31.964,31.9061,31.9235,29900.0
2006-06-30 15:10:00,55.07,55.07,54.96,54.98,37200.0,31.9177,31.9177,31.8539,31.8655,37200.0
2006-06-30 15:15:00,54.98,55.0,54.95,54.98,30500.0,31.8655,31.8771,31.8481,31.8655,30500.0
2006-06-30 15:20:00,54.97,55.04,54.97,55.03,33500.0,31.8597,31.9003,31.8597,31.8945,33500.0
2006-06-30 15:25:00,55.03,55.04,54.98,55.04,63200.0,31.8945,31.9003,31.8655,31.9003,63200.0
2006-06-30 15:30:00,55.02,55.04,54.97,54.98,49100.0,31.8887,31.9003,31.8597,31.8655,49100.0
2006-06-30 15:35:00,54.98,54.98,54.91,54.91,39100.0,31.8655,31.8655,31.8249,31.8249,39100.0
2006-06-30 15:40:00,54.96,54.96,54.82,54.82,36700.0,31.8539,31.8539,31.7728,31.7728,36700.0
2006-06-30 15:45:00,54.83,54.96,54.76,54.93,84200.0,31.7786,31.8539,31.738,31.8365,84200.0
2006-06-30 15:50:00,54.91,54.95,54.87,54.93,67400.0,31.8249,31.8481,31.8018,31.8365,67400.0
2006-06-30 15:55:00,54.93,54.93,54.83,54.85,67100.0,31.8365,31.8365,31.7786,31.7902,67100.0
2006-07-03 09:30:00,54.74,54.96,54.56,54.94,54600.0,31.7264,31.8539,31.6221,31.8423,54600.0
2006-07-03 09:35:00,54.95,55.43,54.95,55.43,37000.0,31.8481,32.1263,31.8481,32.1263,37000.0
2006-07-03 09:40:00,55.41,55.51,54.73,54.79,100200.0,32.1147,32.1727,31.7206,31.7554,100200.0
2006-07-03 09:45:00,54.78,54.86,54.59,54.61,14600.0,31.7496,31.796,31.6395,31.6511,14600.0
2006-07-03 09:50:00,54.6,54.86,54.56,54.75,15100.0,31.6453,31.796,31.6221,31.7322,15100.0
2006-07-03 09:55:00,54.68,54.88,54.54,54.57,18400.0,31.6916,31.8075,31.6105,31.6279,18400.0
2006-07-03 10:00:00,54.57,54.65,54.35,54.42,24800.0,31.6279,31.6742,31.5004,31.5409,24800.0
2006-07-03 10:05:00,54.41,54.54,54.41,54.54,15000.0,31.5351,31.6105,31.5351,31.6105,15000.0
2006-07-03 10:10:00,54.52,54.58,54.52,54.55,9400.0,31.5989,31.6337,31.5989,31.6163,9400.0
2006-07-03 10:15:00,54.54,54.54,54.48,54.51,8000.0,31.6105,31.6105,31.5757,31.5931,8000.0
2006-07-03 10:20:00,54.48,54.51,54.41,54.41,14700.0,31.5757,31.5931,31.5351,31.5351,14700.0
2006-07-03 10:25:00,54.44,54.52,54.4,54.49,16900.0,31.5525,31.5989,31.5293,31.5815,16900.0
2006-07-03 10:30:00,54.5,54.59,54.5,54.55,16400.0,31.5873,31.6395,31.5873,31.6163,16400.0
2006-07-03 10:35:00,54.54,54.54,54.5,54.52,11700.0,31.6105,31.6105,31.5873,31.5989,11700.0
2006-07-03 10:40:00,54.5,54.57,54.49,54.51,22500.0,31.5873,31.6279,31.5815,31.5931,22500.0
2006-07-03 10:45:00,54.52,54.56,54.49,54.49,19100.0,31.5989,31.6221,31.5815,31.5815,19100.0
2006-07-03 10:50:00,54.49,54.51,54.45,54.49,9200.0,31.5815,31.5931,31.5583,31.5815,9200.0
2006-07-03 10:55:00,54.49,54.52,54.43,54.43,21000.0,31.5815,31.5989,31.5467,31.5467,21000.0
2006-07-03 11:00:00,54.44,54.49,54.41,54.44,15600.0,31.5525,31.5815,31.5351,31.5525,15600.0
2006-07-03 11:05:00,54.45,54.45,54.3,54.31,32900.0,31.5583,31.5583,31.4714,31.4772,32900.0
2006-07-03 11:10:00,54.3,54.38,54.3,54.38,16200.0,31.4714,31.5178,31.4714,31.5178,16200.0
2006-07-03 11:15:00,54.36,54.5,54.36,54.49,25400.0,31.5062,31.5873,31.5062,31.5815,25400.0
2006-07-03 11:20:00,54.5,54.54,54.48,54.54,17200.0,31.5873,31.6105,31.5757,31.6105,17200.0
2006-07-03 11:25:00,54.53,54.55,54.51,54.53,5500.0,31.6047,31.6163,31.5931,31.6047,5500.0
2006-07-03 11:30:00,54.53,54.56,54.51,54.56,12700.0,31.6047,31.6221,31.5931,31.6221,12700.0
2006-07-03 11:35:00,54.59,54.67,54.55,54.6,32000.0,31.6395,31.6858,31.6163,31.6453,32000.0
2006-07-03 11:40:00,54.59,54.61,54.58,54.6,8300.0,31.6395,31.6511,31.6337,31.6453,8300.0
2006-07-03 11:45:00,54.61,54.65,54.57,54.62,30800.0,31.6511,31.6742,31.6279,31.6569,30800.0
2006-07-03 11:50:00,54.61,54.69,54.61,54.67,5500.0,31.6511,31.6974,31.6511,31.6858,5500.0
2006-07-03 11:55:00,54.67,54.69,54.66,54.68,6000.0,31.6858,31.6974,31.68,31.6916,6000.0
2006-07-03 12:00:00,54.69,54.69,54.57,54.58,21500.0,31.6974,31.6974,31.6279,31.6337,21500.0
2006-07-03 12:05:00,54.57,54.58,54.46,54.47,27900.0,31.6279,31.6337,31.5641,31.5699,27900.0
2006-07-03 12:10:00,54.47,54.47,54.37,54.38,23300.0,31.5699,31.5699,31.512,31.5178,23300.0
2006-07-03 12:15:00,54.38,54.42,54.37,54.42,9200.0,31.5178,31.5409,31.512,31.5409,9200.0
2006-07-03 12:20:00,54.42,54.46,54.39,54.42,15700.0,31.5409,31.5641,31.5236,31.5409,15700.0
2006-07-03 12:25:00,54.41,54.46,54.41,54.43,25300.0,31.5351,31.5641,31.5351,31.5467,25300.0
2006-07-03 12:30:00,54.43,54.5,54.41,54.49,8200.0,31.5467,31.5873,31.5351,31.5815,8200.0
2006-07-03 12:35:00,54.49,54.51,54.47,54.47,17500.0,31.5815,31.5931,31.5699,31.5699,17500.0
2006-07-03 12:40:00,54.48,54.48,54.46,54.46,30700.0,31.5757,31.5757,31.5641,31.5641,30700.0
2006-07-03 12:45:00,54.44,54.45,54.4,54.44,22000.0,31.5525,31.5583,31.5293,31.5525,22000.0
2006-07-03 12:50:00,54.44,54.6,54.44,54.59,54000.0,31.5525,31.6453,31.5525,31.6395,54000.0
2006-07-03 12:55:00,54.59,54.63,54.58,54.63,25000.0,31.6395,31.6627,31.6337,31.6627,25000.0
2006-07-03 13:00:00,54.63,54.63,54.63,54.63,10000.0,31.6627,31.6627,31.6627,31.6627,10000.0
2006-07-03 13:05:00,54.62,54.62,54.62,54.62,100.0,31.6569,31.6569,31.6569,31.6569,100.0
2006-07-03 13:10:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 13:15:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 13:20:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 13:25:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 13:30:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 13:35:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 13:40:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 13:45:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 13:50:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 13:55:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 14:00:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 14:05:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 14:10:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 14:15:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 14:20:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 14:25:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 14:30:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 14:35:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 14:40:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 14:45:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 14:50:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 14:55:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 15:00:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 15:05:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 15:10:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 15:15:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 15:20:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 15:25:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 15:30:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 15:35:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 15:40:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 15:45:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 15:50:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-03 15:55:00,54.62,54.62,54.62,54.62,0.0,31.6569,31.6569,31.6569,31.6569,0.0
2006-07-05 09:30:00,54.21,54.39,53.85,53.98,92200.0,31.4192,31.5236,31.2106,31.2859,92200.0
2006-07-05 09:35:00,53.96,53.99,53.9,53.9,25300.0,31.2743,31.2917,31.2396,31.2396,25300.0
2006-07-05 09:40:00,53.91,53.93,53.84,53.86,34700.0,31.2454,31.2569,31.2048,31.2164,34700.0
2006-07-05 09:45:00,53.88,53.9,53.8,53.87,39800.0,31.228,31.2396,31.1816,31.2222,39800.0
2006-07-05 09:50:00,53.89,53.89,53.79,53.83,28300.0,31.2338,31.2338,31.1758,31.199,28300.0
2006-07-05 09:55:00,53.85,53.87,53.7,53.72,63100.0,31.2106,31.2222,31.1236,31.1352,63100.0
2006-07-05 10:00:00,53.73,53.8,53.72,53.72,33200.0,31.141,31.1816,31.1352,31.1352,33200.0
2006-07-05 10:05:00,53.72,53.74,53.58,53.58,117300.0,31.1352,31.1468,31.0541,31.0541,117300.0
2006-07-05 10:10:00,53.59,53.72,53.57,53.69,27400.0,31.0599,31.1352,31.0483,31.1178,27400.0
2006-07-05 10:15:00,53.68,53.7,53.63,53.66,27600.0,31.112,31.1236,31.0831,31.1005,27600.0
2006-07-05 10:20:00,53.64,53.66,53.59,53.63,26400.0,31.0889,31.1005,31.0599,31.0831,26400.0
2006-07-05 10:25:00,53.64,53.74,53.57,53.74,25700.0,31.0889,31.1468,31.0483,31.1468,25700.0
2006-07-05 10:30:00,53.73,53.75,53.7,53.7,33900.0,31.141,31.1526,31.1236,31.1236,33900.0
2006-07-05 10:35:00,53.7,53.72,53.68,53.69,10000.0,31.1236,31.1352,31.112,31.1178,10000.0
2006-07-05 10:40:00,53.73,53.75,53.61,53.61,22700.0,31.141,31.1526,31.0715,31.0715,22700.0
2006-07-05 10:45:00,53.6,53.62,53.45,53.45,44800.0,31.0657,31.0773,30.9787,30.9787,44800.0
2006-07-05 10:50:00,53.44,53.45,53.34,53.34,28700.0,30.9729,30.9787,30.915,30.915,28700.0
2006-07-05 10:55:00,53.35,53.38,53.3,53.33,35400.0,30.9208,30.9382,30.8918,30.9092,35400.0
2006-07-05 11:00:00,53.34,53.39,53.29,53.3,43200.0,30.915,30.944,30.886,30.8918,43200.0
2006-07-05 11:05:00,53.29,53.36,53.28,53.34,37900.0,30.886,30.9266,30.8802,30.915,37900.0
2006-07-05 11:10:00,53.35,53.37,53.33,53.36,32500.0,30.9208,30.9324,30.9092,30.9266,32500.0
2006-07-05 11:15:00,53.37,53.47,53.36,53.47,61100.0,30.9324,30.9903,30.9266,30.9903,61100.0
2006-07-05 11:20:00,53.46,53.55,53.36,53.39,69100.0,30.9845,31.0367,30.9266,30.944,69100.0
2006-07-05 11:25:00,53.39,53.41,53.33,53.33,19500.0,30.944,30.9556,30.9092,30.9092,19500.0
2006-07-05 11:30:00,53.33,53.38,53.32,53.36,22600.0,30.9092,30.9382,30.9034,30.9266,22600.0
2006-07-05 11:35:00,53.37,53.38,53.34,53.37,24500.0,30.9324,30.9382,30.915,30.9324,24500.0
2006-07-05 11:40:00,53.37,53.41,53.36,53.39,18500.0,30.9324,30.9556,30.9266,30.944,18500.0
2006-07-05 11:45:00,53.39,53.53,53.39,53.5,41500.0,30.944,31.0251,30.944,31.0077,41500.0
2006-07-05 11:50:00,53.5,53.56,53.5,53.52,36200.0,31.0077,31.0425,31.0077,31.0193,36200.0
2006-07-05 11:55:00,53.52,53.57,53.5,53.51,22200.0,31.0193,31.0483,31.0077,31.0135,22200.0
2006-07-05 12:00:00,53.52,53.53,53.49,53.49,35800.0,31.0193,31.0251,31.0019,31.0019,35800.0
2006-07-05 12:05:00,53.49,53.59,53.48,53.58,21100.0,31.0019,31.0599,30.9961,31.0541,21100.0
2006-07-05 12:10:00,53.58,53.61,53.56,53.57,19000.0,31.0541,31.0715,31.0425,31.0483,19000.0
2006-07-05 12:15:00,53.57,53.6,53.5,53.52,49300.0,31.0483,31.0657,31.0077,31.0193,49300.0
2006-07-05 12:20:00,53.51,53.52,53.48,53.51,14900.0,31.0135,31.0193,30.9961,31.0135,14900.0
2006-07-05 12:25:00,53.52,53.53,53.49,53.52,22700.0,31.0193,31.0251,31.0019,31.0193,22700.0
2006-07-05 12:30:00,53.53,53.6,53.53,53.58,21900.0,31.0251,31.0657,31.0251,31.0541,21900.0
2006-07-05 12:35:00,53.58,53.6,53.52,53.54,13200.0,31.0541,31.0657,31.0193,31.0309,13200.0
2006-07-05 12:40:00,53.51,53.52,53.49,53.5,13300.0,31.0135,31.0193,31.0019,31.0077,13300.0
2006-07-05 12:45:00,53.5,53.51,53.47,53.5,23700.0,31.0077,31.0135,30.9903,31.0077,23700.0
2006-07-05 12:50:00,53.5,53.51,53.49,53.51,5800.0,31.0077,31.0135,31.0019,31.0135,5800.0
2006-07-05 12:55:00,53.55,53.55,53.48,53.49,30400.0,31.0367,31.0367,30.9961,31.0019,30400.0
2006-07-05 13:00:00,53.48,53.51,53.48,53.51,64000.0,30.9961,31.0135,30.9961,31.0135,64000.0
2006-07-05 13:05:00,53.5,53.5,53.49,53.5,8200.0,31.0077,31.0077,31.0019,31.0077,8200.0
2006-07-05 13:10:00,53.5,53.52,53.5,53.52,14900.0,31.0077,31.0193,31.0077,31.0193,14900.0
2006-07-05 13:15:00,53.52,53.61,53.5,53.61,26700.0,31.0193,31.0715,31.0077,31.0715,26700.0
2006-07-05 13:20:00,53.61,53.62,53.56,53.56,23500.0,31.0715,31.0773,31.0425,31.0425,23500.0
2006-07-05 13:25:00,53.57,53.57,53.55,53.55,12700.0,31.0483,31.0483,31.0367,31.0367,12700.0
2006-07-05 13:30:00,53.56,53.61,53.55,53.59,22800.0,31.0425,31.0715,31.0367,31.0599,22800.0
2006-07-05 13:35:00,53.58,53.59,53.54,53.56,14800.0,31.0541,31.0599,31.0309,31.0425,14800.0
2006-07-05 13:40:00,53.56,53.56,53.53,53.54,25700.0,31.0425,31.0425,31.0251,31.0309,25700.0
2006-07-05 13:45:00,53.54,53.54,53.44,53.46,18900.0,31.0309,31.0309,30.9729,30.9845,18900.0
2006-07-05 13:50:00,53.47,53.54,53.47,53.48,16300.0,30.9903,31.0309,30.9903,30.9961,16300.0
2006-07-05 13:55:00,53.48,53.5,53.42,53.45,105200.0,30.9961,31.0077,30.9614,30.9787,105200.0
2006-07-05 14:00:00,53.46,53.46,53.4,53.4,26900.0,30.9845,30.9845,30.9498,30.9498,26900.0
2006-07-05 14:05:00,53.4,53.41,53.4,53.4,10200.0,30.9498,30.9556,30.9498,30.9498,10200.0
2006-07-05 14:10:00,53.41,53.43,53.39,53.39,27500.0,30.9556,30.9672,30.944,30.944,27500.0
2006-07-05 14:15:00,53.39,53.43,53.39,53.41,15000.0,30.944,30.9672,30.944,30.9556,15000.0
2006-07-05 14:20:00,53.4,53.45,53.4,53.44,19200.0,30.9498,30.9787,30.9498,30.9729,19200.0
2006-07-05 14:25:00,53.44,53.46,53.43,53.46,30300.0,30.9729,30.9845,30.9672,30.9845,30300.0
2006-07-05 14:30:00,53.46,53.5,53.42,53.5,26300.0,30.9845,31.0077,30.9614,31.0077,26300.0
2006-07-05 14:35:00,53.5,53.69,53.49,53.6,62000.0,31.0077,31.1178,31.0019,31.0657,62000.0
2006-07-05 14:40:00,53.6,53.64,53.58,53.6,16500.0,31.0657,31.0889,31.0541,31.0657,16500.0
2006-07-05 14:45:00,53.58,53.6,53.54,53.54,21700.0,31.0541,31.0657,31.0309,31.0309,21700.0
2006-07-05 14:50:00,53.54,53.62,53.53,53.6,26500.0,31.0309,31.0773,31.0251,31.0657,26500.0
2006-07-05 14:55:00,53.61,53.65,53.6,53.65,25000.0,31.0715,31.0947,31.0657,31.0947,25000.0
2006-07-05 15:00:00,53.65,53.67,53.59,53.67,45200.0,31.0947,31.1063,31.0599,31.1063,45200.0
2006-07-05 15:05:00,53.65,53.66,53.55,53.55,13200.0,31.0947,31.1005,31.0367,31.0367,13200.0
2006-07-05 15:10:00,53.57,53.57,53.43,53.45,45300.0,31.0483,31.0483,30.9672,30.9787,45300.0
2006-07-05 15:15:00,53.47,53.51,53.41,53.41,27000.0,30.9903,31.0135,30.9556,30.9556,27000.0
2006-07-05 15:20:00,53.42,53.56,53.41,53.55,30200.0,30.9614,31.0425,30.9556,31.0367,30200.0
2006-07-05 15:25:00,53.55,53.65,53.52,53.55,44700.0,31.0367,31.0947,31.0193,31.0367,44700.0
2006-07-05 15:30:00,53.55,53.57,53.43,53.46,55000.0,31.0367,31.0483,30.9672,30.9845,55000.0
2006-07-05 15:35:00,53.45,53.65,53.42,53.64,48300.0,30.9787,31.0947,30.9614,31.0889,48300.0
2006-07-05 15:40:00,53.64,53.66,53.56,53.56,40200.0,31.0889,31.1005,31.0425,31.0425,40200.0
2006-07-05 15:45:00,53.56,53.63,53.55,53.63,59300.0,31.0425,31.0831,31.0367,31.0831,59300.0
2006-07-05 15:50:00,53.61,53.62,53.49,53.5,71600.0,31.0715,31.0773,31.0019,31.0077,71600.0
2006-07-05 15:55:00,53.5,53.51,53.47,53.5,105200.0,31.0077,31.0135,30.9903,31.0077,105200.0
2006-07-06 09:30:00,53.5,53.5,52.92,53.35,72200.0,31.0077,31.0077,30.6716,30.9208,72200.0
2006-07-06 09:35:00,53.35,53.41,53.07,53.1,133500.0,30.9208,30.9556,30.7585,30.7759,133500.0
2006-07-06 09:40:00,53.1,53.1,52.7,52.76,128000.0,30.7759,30.7759,30.5441,30.5788,128000.0
2006-07-06 09:45:00,52.75,52.76,52.35,52.38,165700.0,30.573,30.5788,30.3412,30.3586,165700.0
2006-07-06 09:50:00,52.38,52.58,52.27,52.53,146000.0,30.3586,30.4745,30.2948,30.4455,146000.0
2006-07-06 09:55:00,52.53,52.79,52.5,52.7,162500.0,30.4455,30.5962,30.4281,30.5441,162500.0
2006-07-06 10:00:00,52.67,53.06,52.67,53.05,105100.0,30.5267,30.7527,30.5267,30.7469,105100.0
2006-07-06 10:05:00,53.04,53.18,53.04,53.1,82600.0,30.7411,30.8223,30.7411,30.7759,82600.0
2006-07-06 10:10:00,53.04,53.1,52.92,53.03,322400.0,30.7411,30.7759,30.6716,30.7353,322400.0
2006-07-06 10:15:00,53.03,53.07,53.0,53.03,87600.0,30.7353,30.7585,30.7179,30.7353,87600.0
2006-07-06 10:20:00,53.01,53.11,53.01,53.06,41200.0,30.7237,30.7817,30.7237,30.7527,41200.0
2006-07-06 10:25:00,53.08,53.09,52.96,53.01,164200.0,30.7643,30.7701,30.6947,30.7237,164200.0
2006-07-06 10:30:00,53.02,53.24,53.02,53.21,80800.0,30.7295,30.857,30.7295,30.8396,80800.0
2006-07-06 10:35:00,53.24,53.29,53.13,53.15,36500.0,30.857,30.886,30.7933,30.8049,36500.0
2006-07-06 10:40:00,53.15,53.26,53.13,53.25,39600.0,30.8049,30.8686,30.7933,30.8628,39600.0
2006-07-06 10:45:00,53.25,53.31,53.22,53.3,25300.0,30.8628,30.8976,30.8454,30.8918,25300.0
2006-07-06 10:50:00,53.3,53.36,53.29,53.31,46300.0,30.8918,30.9266,30.886,30.8976,46300.0
2006-07-06 10:55:00,53.31,53.35,53.27,53.28,35600.0,30.8976,30.9208,30.8744,30.8802,35600.0
2006-07-06 11:00:00,53.27,53.3,53.18,53.3,23600.0,30.8744,30.8918,30.8223,30.8918,23600.0
2006-07-06 11:05:00,53.3,53.47,53.28,53.45,26600.0,30.8918,30.9903,30.8802,30.9787,26600.0
2006-07-06 11:10:00,53.45,53.62,53.45,53.6,37500.0,30.9787,31.0773,30.9787,31.0657,37500.0
2006-07-06 11:15:00,53.62,53.67,53.57,53.58,23200.0,31.0773,31.1063,31.0483,31.0541,23200.0
2006-07-06 11:20:00,53.57,53.58,53.51,53.51,137700.0,31.0483,31.0541,31.0135,31.0135,137700.0
2006-07-06 11:25:00,53.51,53.54,53.46,53.54,19000.0,31.0135,31.0309,30.9845,31.0309,19000.0
2006-07-06 11:30:00,53.51,53.55,53.47,53.47,61400.0,31.0135,31.0367,30.9903,30.9903,61400.0
2006-07-06 11:35:00,53.46,53.47,53.37,53.4,14300.0,30.9845,30.9903,30.9324,30.9498,14300.0
2006-07-06 11:40:00,53.37,53.38,53.2,53.31,56900.0,30.9324,30.9382,30.8338,30.8976,56900.0
2006-07-06 11:45:00,53.31,53.45,53.31,53.45,40100.0,30.8976,30.9787,30.8976,30.9787,40100.0
2006-07-06 11:50:00,53.47,53.5,53.41,53.41,58000.0,30.9903,31.0077,30.9556,30.9556,58000.0
2006-07-06 11:55:00,53.43,53.46,53.24,53.24,48500.0,30.9672,30.9845,30.857,30.857,48500.0
2006-07-06 12:00:00,53.24,53.31,53.2,53.3,31100.0,30.857,30.8976,30.8338,30.8918,31100.0
2006-07-06 12:05:00,53.32,53.33,53.25,53.25,41600.0,30.9034,30.9092,30.8628,30.8628,41600.0
2006-07-06 12:10:00,53.25,53.3,53.21,53.25,29700.0,30.8628,30.8918,30.8396,30.8628,29700.0
2006-07-06 12:15:00,53.24,53.25,53.19,53.2,11500.0,30.857,30.8628,30.8281,30.8338,11500.0
2006-07-06 12:20:00,53.17,53.2,53.09,53.13,33200.0,30.8165,30.8338,30.7701,30.7933,33200.0
2006-07-06 12:25:00,53.12,53.14,53.05,53.09,42100.0,30.7875,30.7991,30.7469,30.7701,42100.0
2006-07-06 12:30:00,53.06,53.29,53.05,53.29,27000.0,30.7527,30.886,30.7469,30.886,27000.0
2006-07-06 12:35:00,53.28,53.28,53.23,53.23,25000.0,30.8802,30.8802,30.8512,30.8512,25000.0
2006-07-06 12:40:00,53.24,53.25,53.21,53.21,22900.0,30.857,30.8628,30.8396,30.8396,22900.0
2006-07-06 12:45:00,53.21,53.21,53.03,53.05,17200.0,30.8396,30.8396,30.7353,30.7469,17200.0
2006-07-06 12:50:00,53.06,53.24,53.06,53.19,19600.0,30.7527,30.857,30.7527,30.8281,19600.0
2006-07-06 12:55:00,53.21,53.24,53.04,53.05,21600.0,30.8396,30.857,30.7411,30.7469,21600.0
2006-07-06 13:00:00,53.07,53.21,53.07,53.21,18600.0,30.7585,30.8396,30.7585,30.8396,18600.0
2006-07-06 13:05:00,53.23,53.33,53.23,53.23,23800.0,30.8512,30.9092,30.8512,30.8512,23800.0
2006-07-06 13:10:00,53.24,53.25,53.21,53.21,19600.0,30.857,30.8628,30.8396,30.8396,19600.0
2006-07-06 13:15:00,53.23,53.23,53.17,53.2,7800.0,30.8512,30.8512,30.8165,30.8338,7800.0
2006-07-06 13:20:00,53.22,53.28,53.19,53.24,20500.0,30.8454,30.8802,30.8281,30.857,20500.0
2006-07-06 13:25:00,53.24,53.24,53.17,53.17,24700.0,30.857,30.857,30.8165,30.8165,24700.0
2006-07-06 13:30:00,53.16,53.2,53.15,53.2,7400.0,30.8107,30.8338,30.8049,30.8338,7400.0
2006-07-06 13:35:00,53.2,53.24,53.2,53.24,22600.0,30.8338,30.857,30.8338,30.857,22600.0
2006-07-06 13:40:00,53.24,53.25,53.23,53.24,41200.0,30.857,30.8628,30.8512,30.857,41200.0
2006-07-06 13:45:00,53.25,53.25,53.24,53.24,29400.0,30.8628,30.8628,30.857,30.857,29400.0
2006-07-06 13:50:00,53.24,53.25,53.22,53.25,23300.0,30.857,30.8628,30.8454,30.8628,23300.0
2006-07-06 13:55:00,53.24,53.24,53.16,53.18,187000.0,30.857,30.857,30.8107,30.8223,187000.0
2006-07-06 14:00:00,53.18,53.23,53.14,53.16,43900.0,30.8223,30.8512,30.7991,30.8107,43900.0
2006-07-06 14:05:00,53.16,53.17,53.08,53.11,19500.0,30.8107,30.8165,30.7643,30.7817,19500.0
2006-07-06 14:10:00,53.1,53.12,53.0,53.04,33800.0,30.7759,30.7875,30.7179,30.7411,33800.0
2006-07-06 14:15:00,53.01,53.1,53.01,53.05,22800.0,30.7237,30.7759,30.7237,30.7469,22800.0
2006-07-06 14:20:00,53.03,53.09,53.01,53.07,16100.0,30.7353,30.7701,30.7237,30.7585,16100.0
2006-07-06 14:25:00,53.09,53.09,53.05,53.06,7300.0,30.7701,30.7701,30.7469,30.7527,7300.0
2006-07-06 14:30:00,53.06,53.1,53.01,53.03,51900.0,30.7527,30.7759,30.7237,30.7353,51900.0
2006-07-06 14:35:00,53.03,53.05,53.0,53.04,23100.0,30.7353,30.7469,30.7179,30.7411,23100.0
2006-07-06 14:40:00,53.03,53.06,53.0,53.04,31400.0,30.7353,30.7527,30.7179,30.7411,31400.0
2006-07-06 14:45:00,53.01,53.03,52.98,53.01,54500.0,30.7237,30.7353,30.7063,30.7237,54500.0
2006-07-06 14:50:00,53.02,53.09,53.02,53.06,11600.0,30.7295,30.7701,30.7295,30.7527,11600.0
2006-07-06 14:55:00,53.08,53.1,53.02,53.02,32600.0,30.7643,30.7759,30.7295,30.7295,32600.0
2006-07-06 15:00:00,53.0,53.04,52.99,53.01,42500.0,30.7179,30.7411,30.7121,30.7237,42500.0
2006-07-06 15:05:00,53.0,53.04,52.96,53.01,55100.0,30.7179,30.7411,30.6947,30.7237,55100.0
2006-07-06 15:10:00,53.01,53.03,52.99,53.02,31200.0,30.7237,30.7353,30.7121,30.7295,31200.0
2006-07-06 15:15:00,53.03,53.06,52.99,52.99,48800.0,30.7353,30.7527,30.7121,30.7121,48800.0
2006-07-06 15:20:00,52.99,53.01,52.98,52.99,69600.0,30.7121,30.7237,30.7063,30.7121,69600.0
2006-07-06 15:25:00,52.99,53.04,52.93,53.02,52800.0,30.7121,30.7411,30.6774,30.7295,52800.0
2006-07-06 15:30:00,53.02,53.1,53.0,53.08,62200.0,30.7295,30.7759,30.7179,30.7643,62200.0
2006-07-06 15:35:00,53.07,53.12,53.01,53.09,119900.0,30.7585,30.7875,30.7237,30.7701,119900.0
2006-07-06 15:40:00,53.09,53.13,53.04,53.08,82300.0,30.7701,30.7933,30.7411,30.7643,82300.0
2006-07-06 15:45:00,53.02,53.08,53.0,53.02,60400.0,30.7295,30.7643,30.7179,30.7295,60400.0
2006-07-06 15:50:00,53.02,53.06,53.0,53.03,98500.0,30.7295,30.7527,30.7179,30.7353,98500.0
2006-07-06 15:55:00,53.05,53.07,53.03,53.04,81800.0,30.7469,30.7585,30.7353,30.7411,81800.0
2006-07-07 09:30:00,53.04,53.04,52.03,52.07,200300.0,30.7411,30.7411,30.1557,30.1789,200300.0
2006-07-07 09:35:00,52.1,52.27,52.06,52.06,220600.0,30.1963,30.2948,30.1731,30.1731,220600.0
2006-07-07 09:40:00,52.05,52.17,52.03,52.07,253800.0,30.1673,30.2369,30.1557,30.1789,253800.0
2006-07-07 09:45:00,52.07,52.2,52.04,52.04,222800.0,30.1789,30.2543,30.1615,30.1615,222800.0
2006-07-07 09:50:00,52.04,52.05,51.93,52.0,311100.0,30.1615,30.1673,30.0978,30.1383,311100.0
2006-07-07 09:55:00,52.0,52.0,51.86,51.89,148500.0,30.1383,30.1383,30.0572,30.0746,148500.0
2006-07-07 10:00:00,51.89,51.9,51.67,51.68,225400.0,30.0746,30.0804,29.9471,29.9529,225400.0
2006-07-07 10:05:00,51.67,51.72,51.56,51.59,233000.0,29.9471,29.9761,29.8833,29.9007,233000.0
2006-07-07 10:10:00,51.57,51.66,51.49,51.56,213900.0,29.8891,29.9413,29.8428,29.8833,213900.0
2006-07-07 10:15:00,51.56,51.65,51.46,51.65,139200.0,29.8833,29.9355,29.8254,29.9355,139200.0
2006-07-07 10:20:00,51.65,51.7,51.6,51.62,154300.0,29.9355,29.9645,29.9065,29.9181,154300.0
2006-07-07 10:25:00,51.62,51.85,51.61,51.85,212900.0,29.9181,30.0514,29.9123,30.0514,212900.0
2006-07-07 10:30:00,51.84,51.95,51.78,51.83,125700.0,30.0456,30.1094,30.0108,30.0398,125700.0
2006-07-07 10:35:00,51.8,51.95,51.8,51.92,135100.0,30.0224,30.1094,30.0224,30.092,135100.0
2006-07-07 10:40:00,51.94,52.08,51.92,51.99,395300.0,30.1036,30.1847,30.092,30.1326,395300.0
2006-07-07 10:45:00,51.99,52.12,51.92,51.95,219600.0,30.1326,30.2079,30.092,30.1094,219600.0
2006-07-07 10:50:00,51.91,52.0,51.9,51.93,29800.0,30.0862,30.1383,30.0804,30.0978,29800.0
2006-07-07 10:55:00,51.91,52.0,51.83,51.89,76400.0,30.0862,30.1383,30.0398,30.0746,76400.0
2006-07-07 11:00:00,51.9,51.95,51.82,51.9,95400.0,30.0804,30.1094,30.034,30.0804,95400.0
2006-07-07 11:05:00,51.9,51.97,51.86,51.93,88800.0,30.0804,30.121,30.0572,30.0978,88800.0
2006-07-07 11:10:00,51.91,51.94,51.87,51.91,37700.0,30.0862,30.1036,30.063,30.0862,37700.0
2006-07-07 11:15:00,51.93,52.19,51.93,52.18,128000.0,30.0978,30.2485,30.0978,30.2427,128000.0
2006-07-07 11:20:00,52.18,52.18,52.1,52.12,49300.0,30.2427,30.2427,30.1963,30.2079,49300.0
2006-07-07 11:25:00,52.13,52.15,52.04,52.07,19000.0,30.2137,30.2253,30.1615,30.1789,19000.0
2006-07-07 11:30:00,52.08,52.19,52.06,52.09,51900.0,30.1847,30.2485,30.1731,30.1905,51900.0
2006-07-07 11:35:00,52.1,52.13,52.09,52.11,46700.0,30.1963,30.2137,30.1905,30.2021,46700.0
2006-07-07 11:40:00,52.11,52.27,52.11,52.18,79800.0,30.2021,30.2948,30.2021,30.2427,79800.0
2006-07-07 11:45:00,52.19,52.26,52.16,52.22,91700.0,30.2485,30.289,30.2311,30.2659,91700.0
2006-07-07 11:50:00,52.22,52.24,52.17,52.17,37400.0,30.2659,30.2774,30.2369,30.2369,37400.0
2006-07-07 11:55:00,52.17,52.24,52.16,52.17,68000.0,30.2369,30.2774,30.2311,30.2369,68000.0
2006-07-07 12:00:00,52.18,52.27,52.17,52.27,26600.0,30.2427,30.2948,30.2369,30.2948,26600.0
2006-07-07 12:05:00,52.26,52.3,52.25,52.28,20100.0,30.289,30.3122,30.2832,30.3006,20100.0
2006-07-07 12:10:00,52.28,52.37,52.28,52.32,37300.0,30.3006,30.3528,30.3006,30.3238,37300.0
2006-07-07 12:15:00,52.32,52.32,52.25,52.3,21700.0,30.3238,30.3238,30.2832,30.3122,21700.0
2006-07-07 12:20:00,52.28,52.44,52.28,52.43,36700.0,30.3006,30.3934,30.3006,30.3876,36700.0
2006-07-07 12:25:00,52.45,52.59,52.41,52.58,34400.0,30.3992,30.4803,30.376,30.4745,34400.0
2006-07-07 12:30:00,52.58,52.59,52.5,52.54,22700.0,30.4745,30.4803,30.4281,30.4513,22700.0
2006-07-07 12:35:00,52.54,52.62,52.52,52.61,22400.0,30.4513,30.4977,30.4397,30.4919,22400.0
2006-07-07 12:40:00,52.62,52.67,52.49,52.49,36700.0,30.4977,30.5267,30.4223,30.4223,36700.0
2006-07-07 12:45:00,52.48,52.54,52.45,52.54,46000.0,30.4165,30.4513,30.3992,30.4513,46000.0
2006-07-07 12:50:00,52.53,52.57,52.5,52.52,36700.0,30.4455,30.4687,30.4281,30.4397,36700.0
2006-07-07 12:55:00,52.5,52.6,52.5,52.53,30400.0,30.4281,30.4861,30.4281,30.4455,30400.0
2006-07-07 13:00:00,52.52,52.55,52.48,52.49,62600.0,30.4397,30.4571,30.4165,30.4223,62600.0
2006-07-07 13:05:00,52.48,52.48,52.44,52.45,41200.0,30.4165,30.4165,30.3934,30.3992,41200.0
2006-07-07 13:10:00,52.46,52.48,52.32,52.33,39700.0,30.405,30.4165,30.3238,30.3296,39700.0
2006-07-07 13:15:00,52.35,52.36,52.27,52.28,38600.0,30.3412,30.347,30.2948,30.3006,38600.0
2006-07-07 13:20:00,52.29,52.3,52.22,52.27,39600.0,30.3064,30.3122,30.2659,30.2948,39600.0
2006-07-07 13:25:00,52.25,52.28,52.22,52.25,12400.0,30.2832,30.3006,30.2659,30.2832,12400.0
2006-07-07 13:30:00,52.25,52.25,52.19,52.2,10200.0,30.2832,30.2832,30.2485,30.2543,10200.0
2006-07-07 13:35:00,52.2,52.36,52.2,52.3,21800.0,30.2543,30.347,30.2543,30.3122,21800.0
2006-07-07 13:40:00,52.29,52.29,52.2,52.23,11100.0,30.3064,30.3064,30.2543,30.2717,11100.0
2006-07-07 13:45:00,52.23,52.27,52.21,52.27,40500.0,30.2717,30.2948,30.2601,30.2948,40500.0
2006-07-07 13:50:00,52.27,52.33,52.26,52.28,11200.0,30.2948,30.3296,30.289,30.3006,11200.0
2006-07-07 13:55:00,52.27,52.27,52.22,52.25,12200.0,30.2948,30.2948,30.2659,30.2832,12200.0
2006-07-07 14:00:00,52.25,52.3,52.22,52.3,36000.0,30.2832,30.3122,30.2659,30.3122,36000.0
2006-07-07 14:05:00,52.3,52.34,52.24,52.25,20800.0,30.3122,30.3354,30.2774,30.2832,20800.0
2006-07-07 14:10:00,52.25,52.33,52.24,52.31,15000.0,30.2832,30.3296,30.2774,30.318,15000.0
2006-07-07 14:15:00,52.31,52.41,52.3,52.33,19000.0,30.318,30.376,30.3122,30.3296,19000.0
2006-07-07 14:20:00,52.33,52.35,52.31,52.32,16200.0,30.3296,30.3412,30.318,30.3238,16200.0
2006-07-07 14:25:00,52.33,52.39,52.32,52.37,14400.0,30.3296,30.3644,30.3238,30.3528,14400.0
2006-07-07 14:30:00,52.38,52.38,52.26,52.26,16700.0,30.3586,30.3586,30.289,30.289,16700.0
2006-07-07 14:35:00,52.27,52.29,52.18,52.21,25000.0,30.2948,30.3064,30.2427,30.2601,25000.0
2006-07-07 14:40:00,52.2,52.2,52.1,52.17,50900.0,30.2543,30.2543,30.1963,30.2369,50900.0
2006-07-07 14:45:00,52.17,52.2,52.09,52.2,42700.0,30.2369,30.2543,30.1905,30.2543,42700.0
2006-07-07 14:50:00,52.2,52.2,52.1,52.1,45700.0,30.2543,30.2543,30.1963,30.1963,45700.0
2006-07-07 14:55:00,52.11,52.16,52.07,52.12,54000.0,30.2021,30.2311,30.1789,30.2079,54000.0
2006-07-07 15:00:00,52.12,52.2,52.04,52.15,38900.0,30.2079,30.2543,30.1615,30.2253,38900.0
2006-07-07 15:05:00,52.15,52.25,52.15,52.19,96100.0,30.2253,30.2832,30.2253,30.2485,96100.0
2006-07-07 15:10:00,52.2,52.23,52.11,52.17,82100.0,30.2543,30.2717,30.2021,30.2369,82100.0
2006-07-07 15:15:00,52.16,52.16,52.07,52.07,81600.0,30.2311,30.2311,30.1789,30.1789,81600.0
2006-07-07 15:20:00,52.08,52.21,52.08,52.18,106400.0,30.1847,30.2601,30.1847,30.2427,106400.0
2006-07-07 15:25:00,52.18,52.29,52.17,52.27,124200.0,30.2427,30.3064,30.2369,30.2948,124200.0
2006-07-07 15:30:00,52.27,52.3,52.21,52.28,92400.0,30.2948,30.3122,30.2601,30.3006,92400.0
2006-07-07 15:35:00,52.28,52.29,52.19,52.19,57300.0,30.3006,30.3064,30.2485,30.2485,57300.0
2006-07-07 15:40:00,52.2,52.28,52.17,52.27,65500.0,30.2543,30.3006,30.2369,30.2948,65500.0
2006-07-07 15:45:00,52.27,52.27,52.21,52.24,47000.0,30.2948,30.2948,30.2601,30.2774,47000.0
2006-07-07 15:50:00,52.24,52.29,52.21,52.29,54600.0,30.2774,30.3064,30.2601,30.3064,54600.0
2006-07-07 15:55:00,52.26,52.33,52.26,52.29,81200.0,30.289,30.3296,30.289,30.3064,81200.0
2006-07-10 09:30:00,52.36,52.67,52.07,52.18,180600.0,30.347,30.5267,30.1789,30.2427,180600.0
2006-07-10 09:35:00,52.18,52.29,51.91,51.99,138900.0,30.2427,30.3064,30.0862,30.1326,138900.0
2006-07-10 09:40:00,51.99,52.05,51.7,51.83,88100.0,30.1326,30.1673,29.9645,30.0398,88100.0
2006-07-10 09:45:00,51.8,51.99,51.8,51.91,79000.0,30.0224,30.1326,30.0224,30.0862,79000.0
2006-07-10 09:50:00,51.91,52.15,51.9,51.91,68100.0,30.0862,30.2253,30.0804,30.0862,68100.0
2006-07-10 09:55:00,51.91,52.0,51.9,51.97,36200.0,30.0862,30.1383,30.0804,30.121,36200.0
2006-07-10 10:00:00,51.99,52.1,51.97,52.0,29300.0,30.1326,30.1963,30.121,30.1383,29300.0
2006-07-10 10:05:00,51.97,52.1,51.95,51.96,34100.0,30.121,30.1963,30.1094,30.1152,34100.0
2006-07-10 10:10:00,52.0,52.04,51.96,51.97,38700.0,30.1383,30.1615,30.1152,30.121,38700.0
2006-07-10 10:15:00,51.97,52.02,51.97,52.0,26700.0,30.121,30.1499,30.121,30.1383,26700.0
2006-07-10 10:20:00,52.01,52.05,51.96,51.99,28400.0,30.1441,30.1673,30.1152,30.1326,28400.0
2006-07-10 10:25:00,51.99,52.09,51.96,52.09,44900.0,30.1326,30.1905,30.1152,30.1905,44900.0
2006-07-10 10:30:00,52.09,52.1,52.04,52.04,61300.0,30.1905,30.1963,30.1615,30.1615,61300.0
2006-07-10 10:35:00,52.04,52.05,51.94,51.95,34100.0,30.1615,30.1673,30.1036,30.1094,34100.0
2006-07-10 10:40:00,51.93,51.95,51.89,51.92,35500.0,30.0978,30.1094,30.0746,30.092,35500.0
2006-07-10 10:45:00,51.91,51.99,51.91,51.99,26000.0,30.0862,30.1326,30.0862,30.1326,26000.0
2006-07-10 10:50:00,52.0,52.19,51.98,52.18,23700.0,30.1383,30.2485,30.1268,30.2427,23700.0
2006-07-10 10:55:00,52.17,52.21,52.15,52.15,15100.0,30.2369,30.2601,30.2253,30.2253,15100.0
2006-07-10 11:00:00,52.17,52.19,52.09,52.09,15900.0,30.2369,30.2485,30.1905,30.1905,15900.0
2006-07-10 11:05:00,52.08,52.1,51.99,51.99,13700.0,30.1847,30.1963,30.1326,30.1326,13700.0
2006-07-10 11:10:00,51.98,52.04,51.98,51.98,22600.0,30.1268,30.1615,30.1268,30.1268,22600.0
2006-07-10 11:15:00,51.98,52.01,51.95,51.95,13300.0,30.1268,30.1441,30.1094,30.1094,13300.0
2006-07-10 11:20:00,51.95,51.98,51.91,51.95,21000.0,30.1094,30.1268,30.0862,30.1094,21000.0
2006-07-10 11:25:00,51.95,52.02,51.94,51.95,14700.0,30.1094,30.1499,30.1036,30.1094,14700.0
2006-07-10 11:30:00,51.95,52.04,51.95,52.02,18000.0,30.1094,30.1615,30.1094,30.1499,18000.0
2006-07-10 11:35:00,52.01,52.02,51.96,51.96,12000.0,30.1441,30.1499,30.1152,30.1152,12000.0
2006-07-10 11:40:00,51.97,51.98,51.95,51.97,13100.0,30.121,30.1268,30.1094,30.121,13100.0
2006-07-10 11:45:00,51.97,52.02,51.96,51.97,12000.0,30.121,30.1499,30.1152,30.121,12000.0
2006-07-10 11:50:00,51.99,51.99,51.95,51.97,13100.0,30.1326,30.1326,30.1094,30.121,13100.0
2006-07-10 11:55:00,51.97,51.99,51.95,51.97,8000.0,30.121,30.1326,30.1094,30.121,8000.0
2006-07-10 12:00:00,51.97,51.98,51.92,51.98,24800.0,30.121,30.1268,30.092,30.1268,24800.0
2006-07-10 12:05:00,51.97,51.98,51.91,51.93,17800.0,30.121,30.1268,30.0862,30.0978,17800.0
2006-07-10 12:10:00,51.93,51.94,51.89,51.89,41000.0,30.0978,30.1036,30.0746,30.0746,41000.0
2006-07-10 12:15:00,51.9,51.92,51.88,51.9,37800.0,30.0804,30.092,30.0688,30.0804,37800.0
2006-07-10 12:20:00,51.89,51.9,51.82,51.85,58900.0,30.0746,30.0804,30.034,30.0514,58900.0
2006-07-10 12:25:00,51.85,51.87,51.83,51.83,34600.0,30.0514,30.063,30.0398,30.0398,34600.0
2006-07-10 12:30:00,51.83,51.84,51.75,51.78,53600.0,30.0398,30.0456,29.9935,30.0108,53600.0
2006-07-10 12:35:00,51.78,51.78,51.75,51.77,55400.0,30.0108,30.0108,29.9935,30.005,55400.0
2006-07-10 12:40:00,51.77,51.78,51.75,51.76,21700.0,30.005,30.0108,29.9935,29.9992,21700.0
2006-07-10 12:45:00,51.76,51.77,51.75,51.76,95200.0,29.9992,30.005,29.9935,29.9992,95200.0
2006-07-10 12:50:00,51.75,51.78,51.73,51.75,129900.0,29.9935,30.0108,29.9819,29.9935,129900.0
2006-07-10 12:55:00,51.75,51.76,51.73,51.75,12800.0,29.9935,29.9992,29.9819,29.9935,12800.0
2006-07-10 13:00:00,51.75,51.76,51.7,51.76,33700.0,29.9935,29.9992,29.9645,29.9992,33700.0
2006-07-10 13:05:00,51.75,51.77,51.73,51.74,16300.0,29.9935,30.005,29.9819,29.9877,16300.0
2006-07-10 13:10:00,51.74,51.74,51.66,51.67,17300.0,29.9877,29.9877,29.9413,29.9471,17300.0
2006-07-10 13:15:00,51.66,51.67,51.61,51.63,14700.0,29.9413,29.9471,29.9123,29.9239,14700.0
2006-07-10 13:20:00,51.64,51.67,51.63,51.65,103800.0,29.9297,29.9471,29.9239,29.9355,103800.0
2006-07-10 13:25:00,51.64,51.68,51.63,51.67,44300.0,29.9297,29.9529,29.9239,29.9471,44300.0
2006-07-10 13:30:00,51.67,51.74,51.64,51.65,52900.0,29.9471,29.9877,29.9297,29.9355,52900.0
2006-07-10 13:35:00,51.65,51.67,51.59,51.61,48700.0,29.9355,29.9471,29.9007,29.9123,48700.0
2006-07-10 13:40:00,51.61,51.63,51.61,51.62,12200.0,29.9123,29.9239,29.9123,29.9181,12200.0
2006-07-10 13:45:00,51.63,51.73,51.6,51.69,53000.0,29.9239,29.9819,29.9065,29.9587,53000.0
2006-07-10 13:50:00,51.69,51.71,51.64,51.7,13800.0,29.9587,29.9703,29.9297,29.9645,13800.0
2006-07-10 13:55:00,51.7,51.71,51.66,51.69,21300.0,29.9645,29.9703,29.9413,29.9587,21300.0
2006-07-10 14:00:00,51.69,51.71,51.67,51.68,20500.0,29.9587,29.9703,29.9471,29.9529,20500.0
2006-07-10 14:05:00,51.68,51.7,51.61,51.69,18900.0,29.9529,29.9645,29.9123,29.9587,18900.0
2006-07-10 14:10:00,51.68,51.7,51.63,51.69,16300.0,29.9529,29.9645,29.9239,29.9587,16300.0
2006-07-10 14:15:00,51.68,51.71,51.67,51.69,31800.0,29.9529,29.9703,29.9471,29.9587,31800.0
2006-07-10 14:20:00,51.68,51.69,51.61,51.63,16200.0,29.9529,29.9587,29.9123,29.9239,16200.0
2006-07-10 14:25:00,51.62,51.65,51.61,51.63,36100.0,29.9181,29.9355,29.9123,29.9239,36100.0
2006-07-10 14:30:00,51.64,51.64,51.58,51.62,30200.0,29.9297,29.9297,29.8949,29.9181,30200.0
2006-07-10 14:35:00,51.61,51.62,51.53,51.53,37400.0,29.9123,29.9181,29.8659,29.8659,37400.0
2006-07-10 14:40:00,51.53,51.55,51.46,51.46,47100.0,29.8659,29.8775,29.8254,29.8254,47100.0
2006-07-10 14:45:00,51.46,51.48,51.42,51.42,25500.0,29.8254,29.837,29.8022,29.8022,25500.0
2006-07-10 14:50:00,51.42,51.43,51.39,51.4,25900.0,29.8022,29.808,29.7848,29.7906,25900.0
2006-07-10 14:55:00,51.4,51.4,51.33,51.4,40400.0,29.7906,29.7906,29.75,29.7906,40400.0
2006-07-10 15:00:00,51.39,51.46,51.39,51.43,39100.0,29.7848,29.8254,29.7848,29.808,39100.0
2006-07-10 15:05:00,51.42,51.42,51.36,51.37,12200.0,29.8022,29.8022,29.7674,29.7732,12200.0
2006-07-10 15:10:00,51.37,51.45,51.37,51.4,15600.0,29.7732,29.8196,29.7732,29.7906,15600.0
2006-07-10 15:15:00,51.39,51.45,51.35,51.45,34000.0,29.7848,29.8196,29.7616,29.8196,34000.0
2006-07-10 15:20:00,51.44,51.48,51.39,51.48,23100.0,29.8138,29.837,29.7848,29.837,23100.0
2006-07-10 15:25:00,51.49,51.54,51.49,51.51,49700.0,29.8428,29.8717,29.8428,29.8543,49700.0
2006-07-10 15:30:00,51.51,51.58,51.5,51.57,31600.0,29.8543,29.8949,29.8486,29.8891,31600.0
2006-07-10 15:35:00,51.56,51.57,51.49,51.5,43300.0,29.8833,29.8891,29.8428,29.8486,43300.0
2006-07-10 15:40:00,51.5,51.53,51.38,51.39,172000.0,29.8486,29.8659,29.779,29.7848,172000.0
2006-07-10 15:45:00,51.39,51.39,51.36,51.37,58500.0,29.7848,29.7848,29.7674,29.7732,58500.0
2006-07-10 15:50:00,51.37,51.37,51.31,51.32,116700.0,29.7732,29.7732,29.7384,29.7442,116700.0
2006-07-10 15:55:00,51.31,51.4,51.3,51.38,119300.0,29.7384,29.7906,29.7326,29.779,119300.0
2006-07-11 09:30:00,50.95,51.22,50.93,51.0,130400.0,29.5298,29.6863,29.5182,29.5588,130400.0
2006-07-11 09:35:00,51.02,51.04,50.86,50.99,143100.0,29.5704,29.5819,29.4776,29.553,143100.0
2006-07-11 09:40:00,50.94,51.09,50.9,50.97,47800.0,29.524,29.6109,29.5008,29.5414,47800.0
2006-07-11 09:45:00,50.97,50.97,50.85,50.86,57600.0,29.5414,29.5414,29.4718,29.4776,57600.0
2006-07-11 09:50:00,50.86,50.86,50.38,50.46,162500.0,29.4776,29.4776,29.1994,29.2458,162500.0
2006-07-11 09:55:00,50.31,50.7,50.31,50.59,127700.0,29.1588,29.3849,29.1588,29.3211,127700.0
2006-07-11 10:00:00,50.6,50.64,50.31,50.32,109900.0,29.3269,29.3501,29.1588,29.1646,109900.0
2006-07-11 10:05:00,50.32,50.35,50.22,50.22,99200.0,29.1646,29.182,29.1067,29.1067,99200.0
2006-07-11 10:10:00,50.22,50.22,50.06,50.17,79400.0,29.1067,29.1067,29.014,29.0777,79400.0
2006-07-11 10:15:00,50.17,50.25,50.13,50.24,76900.0,29.0777,29.1241,29.0545,29.1183,76900.0
2006-07-11 10:20:00,50.24,50.3,50.2,50.27,61700.0,29.1183,29.1531,29.0951,29.1357,61700.0
2006-07-11 10:25:00,50.27,50.4,50.26,50.31,99800.0,29.1357,29.211,29.1299,29.1588,99800.0
2006-07-11 10:30:00,50.3,50.34,50.11,50.15,104900.0,29.1531,29.1762,29.0429,29.0661,104900.0
2006-07-11 10:35:00,50.16,50.29,50.16,50.28,46700.0,29.0719,29.1473,29.0719,29.1415,46700.0
2006-07-11 10:40:00,50.29,50.38,50.27,50.33,52300.0,29.1473,29.1994,29.1357,29.1704,52300.0
2006-07-11 10:45:00,50.33,50.48,50.31,50.48,55300.0,29.1704,29.2574,29.1588,29.2574,55300.0
2006-07-11 10:50:00,50.49,50.5,50.3,50.3,36100.0,29.2632,29.269,29.1531,29.1531,36100.0
2006-07-11 10:55:00,50.3,50.34,50.26,50.34,25400.0,29.1531,29.1762,29.1299,29.1762,25400.0
2006-07-11 11:00:00,50.34,50.35,50.31,50.33,21000.0,29.1762,29.182,29.1588,29.1704,21000.0
2006-07-11 11:05:00,50.33,50.34,50.3,50.31,30500.0,29.1704,29.1762,29.1531,29.1588,30500.0
2006-07-11 11:10:00,50.32,50.32,50.25,50.29,28200.0,29.1646,29.1646,29.1241,29.1473,28200.0
2006-07-11 11:15:00,50.29,50.3,50.17,50.19,49600.0,29.1473,29.1531,29.0777,29.0893,49600.0
2006-07-11 11:20:00,50.19,50.25,50.16,50.17,79200.0,29.0893,29.1241,29.0719,29.0777,79200.0
2006-07-11 11:25:00,50.16,50.27,50.16,50.25,51800.0,29.0719,29.1357,29.0719,29.1241,51800.0
2006-07-11 11:30:00,50.26,50.29,50.23,50.27,57400.0,29.1299,29.1473,29.1125,29.1357,57400.0
2006-07-11 11:35:00,50.27,50.27,50.15,50.15,57000.0,29.1357,29.1357,29.0661,29.0661,57000.0
2006-07-11 11:40:00,50.16,50.16,50.06,50.08,59200.0,29.0719,29.0719,29.014,29.0255,59200.0
2006-07-11 11:45:00,50.07,50.09,50.06,50.08,53200.0,29.0197,29.0313,29.014,29.0255,53200.0
2006-07-11 11:50:00,50.08,50.08,50.02,50.02,33300.0,29.0255,29.0255,28.9908,28.9908,33300.0
2006-07-11 11:55:00,50.03,50.03,49.82,49.82,99900.0,28.9966,28.9966,28.8749,28.8749,99900.0
2006-07-11 12:00:00,49.83,49.87,49.8,49.83,83900.0,28.8806,28.9038,28.8633,28.8806,83900.0
2006-07-11 12:05:00,49.82,49.95,49.77,49.9,52600.0,28.8749,28.9502,28.8459,28.9212,52600.0
2006-07-11 12:10:00,49.92,50.05,49.9,50.02,66900.0,28.9328,29.0082,28.9212,28.9908,66900.0
2006-07-11 12:15:00,50.05,50.07,49.94,49.95,30800.0,29.0082,29.0197,28.9444,28.9502,30800.0
2006-07-11 12:20:00,49.94,49.96,49.92,49.92,44300.0,28.9444,28.956,28.9328,28.9328,44300.0
2006-07-11 12:25:00,49.92,49.94,49.89,49.89,25700.0,28.9328,28.9444,28.9154,28.9154,25700.0
2006-07-11 12:30:00,49.89,49.93,49.88,49.91,29300.0,28.9154,28.9386,28.9096,28.927,29300.0
2006-07-11 12:35:00,49.91,49.92,49.87,49.88,18900.0,28.927,28.9328,28.9038,28.9096,18900.0
2006-07-11 12:40:00,49.87,49.88,49.76,49.78,47700.0,28.9038,28.9096,28.8401,28.8517,47700.0
2006-07-11 12:45:00,49.77,49.87,49.76,49.87,56200.0,28.8459,28.9038,28.8401,28.9038,56200.0
2006-07-11 12:50:00,49.86,49.89,49.8,49.85,43200.0,28.898,28.9154,28.8633,28.8922,43200.0
2006-07-11 12:55:00,49.85,49.86,49.75,49.79,121400.0,28.8922,28.898,28.8343,28.8575,121400.0
2006-07-11 13:00:00,49.79,49.85,49.76,49.83,22700.0,28.8575,28.8922,28.8401,28.8806,22700.0
2006-07-11 13:05:00,49.83,49.86,49.79,49.81,18200.0,28.8806,28.898,28.8575,28.8691,18200.0
2006-07-11 13:10:00,49.8,49.81,49.72,49.8,43200.0,28.8633,28.8691,28.8169,28.8633,43200.0
2006-07-11 13:15:00,49.79,49.88,49.78,49.88,28100.0,28.8575,28.9096,28.8517,28.9096,28100.0
2006-07-11 13:20:00,49.87,49.9,49.83,49.83,24100.0,28.9038,28.9212,28.8806,28.8806,24100.0
2006-07-11 13:25:00,49.84,49.84,49.8,49.82,13100.0,28.8864,28.8864,28.8633,28.8749,13100.0
2006-07-11 13:30:00,49.82,49.9,49.82,49.88,14600.0,28.8749,28.9212,28.8749,28.9096,14600.0
2006-07-11 13:35:00,49.9,49.94,49.89,49.9,28900.0,28.9212,28.9444,28.9154,28.9212,28900.0
2006-07-11 13:40:00,49.91,49.98,49.9,49.96,48700.0,28.927,28.9676,28.9212,28.956,48700.0
2006-07-11 13:45:00,49.96,50.0,49.95,49.99,51700.0,28.956,28.9792,28.9502,28.9734,51700.0
2006-07-11 13:50:00,50.0,50.09,49.99,50.07,58800.0,28.9792,29.0313,28.9734,29.0197,58800.0
2006-07-11 13:55:00,50.07,50.27,50.06,50.25,62000.0,29.0197,29.1357,29.014,29.1241,62000.0
2006-07-11 14:00:00,50.25,50.25,50.14,50.15,33600.0,29.1241,29.1241,29.0603,29.0661,33600.0
2006-07-11 14:05:00,50.16,50.16,50.07,50.14,33900.0,29.0719,29.0719,29.0197,29.0603,33900.0
2006-07-11 14:10:00,50.15,50.25,50.14,50.23,46200.0,29.0661,29.1241,29.0603,29.1125,46200.0
2006-07-11 14:15:00,50.25,50.33,50.17,50.17,64100.0,29.1241,29.1704,29.0777,29.0777,64100.0
2006-07-11 14:20:00,50.17,50.2,50.14,50.17,35300.0,29.0777,29.0951,29.0603,29.0777,35300.0
2006-07-11 14:25:00,50.17,50.23,50.17,50.2,17600.0,29.0777,29.1125,29.0777,29.0951,17600.0
2006-07-11 14:30:00,50.2,50.2,50.17,50.19,69200.0,29.0951,29.0951,29.0777,29.0893,69200.0
2006-07-11 14:35:00,50.18,50.19,50.03,50.05,62000.0,29.0835,29.0893,28.9966,29.0082,62000.0
2006-07-11 14:40:00,50.06,50.08,50.0,50.07,44400.0,29.014,29.0255,28.9792,29.0197,44400.0
2006-07-11 14:45:00,50.08,50.11,50.06,50.11,25700.0,29.0255,29.0429,29.014,29.0429,25700.0
2006-07-11 14:50:00,50.1,50.1,50.06,50.06,50400.0,29.0371,29.0371,29.014,29.014,50400.0
2006-07-11 14:55:00,50.07,50.1,50.06,50.07,32300.0,29.0197,29.0371,29.014,29.0197,32300.0
2006-07-11 15:00:00,50.07,50.08,50.05,50.06,35300.0,29.0197,29.0255,29.0082,29.014,35300.0
2006-07-11 15:05:00,50.07,50.07,50.02,50.06,63100.0,29.0197,29.0197,28.9908,29.014,63100.0
2006-07-11 15:10:00,50.06,50.29,50.04,50.28,55000.0,29.014,29.1473,29.0024,29.1415,55000.0
2006-07-11 15:15:00,50.29,50.39,50.23,50.38,121100.0,29.1473,29.2052,29.1125,29.1994,121100.0
2006-07-11 15:20:00,50.38,50.58,50.37,50.53,249200.0,29.1994,29.3153,29.1936,29.2864,249200.0
2006-07-11 15:25:00,50.54,50.58,50.41,50.43,110200.0,29.2922,29.3153,29.2168,29.2284,110200.0
2006-07-11 15:30:00,50.43,50.48,50.4,50.42,51200.0,29.2284,29.2574,29.211,29.2226,51200.0
2006-07-11 15:35:00,50.43,50.53,50.36,50.52,446300.0,29.2284,29.2864,29.1878,29.2806,446300.0
2006-07-11 15:40:00,50.52,50.7,50.51,50.65,127200.0,29.2806,29.3849,29.2748,29.3559,127200.0
2006-07-11 15:45:00,50.66,50.66,50.49,50.53,82700.0,29.3617,29.3617,29.2632,29.2864,82700.0
2006-07-11 15:50:00,50.53,50.74,50.53,50.71,179100.0,29.2864,29.4081,29.2864,29.3907,179100.0
2006-07-11 15:55:00,50.7,50.71,50.58,50.62,179500.0,29.3849,29.3907,29.3153,29.3385,179500.0
2006-07-12 09:30:00,50.62,50.62,50.12,50.21,111900.0,29.3385,29.3385,29.0487,29.1009,111900.0
2006-07-12 09:35:00,50.18,50.3,49.92,50.0,69200.0,29.0835,29.1531,28.9328,28.9792,69200.0
2006-07-12 09:40:00,49.97,50.03,49.81,50.01,153800.0,28.9618,28.9966,28.8691,28.985,153800.0
2006-07-12 09:45:00,50.03,50.14,50.0,50.07,115900.0,28.9966,29.0603,28.9792,29.0197,115900.0
2006-07-12 09:50:00,50.05,50.11,49.89,50.0,75600.0,29.0082,29.0429,28.9154,28.9792,75600.0
2006-07-12 09:55:00,50.0,50.0,49.79,49.86,121100.0,28.9792,28.9792,28.8575,28.898,121100.0
2006-07-12 10:00:00,49.86,49.86,49.72,49.76,132600.0,28.898,28.898,28.8169,28.8401,132600.0
2006-07-12 10:05:00,49.76,49.76,49.49,49.49,156600.0,28.8401,28.8401,28.6836,28.6836,156600.0
2006-07-12 10:10:00,49.49,49.61,49.32,49.4,244500.0,28.6836,28.7531,28.5851,28.6314,244500.0
2006-07-12 10:15:00,49.4,49.41,49.23,49.36,126700.0,28.6314,28.6372,28.5329,28.6082,126700.0
2006-07-12 10:20:00,49.33,49.37,49.26,49.33,75300.0,28.5909,28.614,28.5503,28.5909,75300.0
2006-07-12 10:25:00,49.32,49.39,49.24,49.31,67000.0,28.5851,28.6256,28.5387,28.5793,67000.0
2006-07-12 10:30:00,49.3,49.32,49.19,49.19,113300.0,28.5735,28.5851,28.5097,28.5097,113300.0
2006-07-12 10:35:00,49.19,49.24,49.18,49.18,93900.0,28.5097,28.5387,28.5039,28.5039,93900.0
2006-07-12 10:40:00,49.18,49.18,49.08,49.11,104100.0,28.5039,28.5039,28.446,28.4633,104100.0
2006-07-12 10:45:00,49.12,49.13,49.0,49.0,156900.0,28.4691,28.4749,28.3996,28.3996,156900.0
2006-07-12 10:50:00,49.02,50.0,48.89,48.99,197200.0,28.4112,28.9792,28.3358,28.3938,197200.0
2006-07-12 10:55:00,48.98,49.04,48.95,49.03,77300.0,28.388,28.4228,28.3706,28.417,77300.0
2006-07-12 11:00:00,49.04,49.04,48.8,48.87,78100.0,28.4228,28.4228,28.2837,28.3242,78100.0
2006-07-12 11:05:00,48.87,48.88,48.67,48.71,120300.0,28.3242,28.33,28.2083,28.2315,120300.0
2006-07-12 11:10:00,48.7,48.77,48.5,48.55,169900.0,28.2257,28.2663,28.1098,28.1388,169900.0
2006-07-12 11:15:00,48.53,48.56,48.42,48.44,229700.0,28.1272,28.1446,28.0634,28.075,229700.0
2006-07-12 11:20:00,48.45,48.45,48.05,48.14,429500.0,28.0808,28.0808,27.849,27.9012,429500.0
2006-07-12 11:25:00,48.16,48.54,48.14,48.5,284600.0,27.9127,28.133,27.9012,28.1098,284600.0
2006-07-12 11:30:00,48.5,48.55,48.3,48.55,220100.0,28.1098,28.1388,27.9939,28.1388,220100.0
2006-07-12 11:35:00,48.55,48.66,48.42,48.43,213500.0,28.1388,28.2025,28.0634,28.0692,213500.0
2006-07-12 11:40:00,48.44,48.48,48.3,48.43,198400.0,28.075,28.0982,27.9939,28.0692,198400.0
2006-07-12 11:45:00,48.42,48.53,48.38,48.42,150900.0,28.0634,28.1272,28.0403,28.0634,150900.0
2006-07-12 11:50:00,48.43,48.6,48.43,48.6,96100.0,28.0692,28.1678,28.0692,28.1678,96100.0
2006-07-12 11:55:00,48.59,48.7,48.59,48.7,165100.0,28.162,28.2257,28.162,28.2257,165100.0
2006-07-12 12:00:00,48.72,48.8,48.62,48.62,77300.0,28.2373,28.2837,28.1794,28.1794,77300.0
2006-07-12 12:05:00,48.65,48.65,48.55,48.59,43100.0,28.1967,28.1967,28.1388,28.162,43100.0
2006-07-12 12:10:00,48.58,48.6,48.51,48.57,119500.0,28.1562,28.1678,28.1156,28.1504,119500.0
2006-07-12 12:15:00,48.56,48.61,48.55,48.6,102300.0,28.1446,28.1736,28.1388,28.1678,102300.0
2006-07-12 12:20:00,48.61,48.61,48.55,48.58,76900.0,28.1736,28.1736,28.1388,28.1562,76900.0
2006-07-12 12:25:00,48.58,48.58,48.37,48.4,68600.0,28.1562,28.1562,28.0345,28.0518,68600.0
2006-07-12 12:30:00,48.41,48.49,48.37,48.42,53100.0,28.0576,28.104,28.0345,28.0634,53100.0
2006-07-12 12:35:00,48.42,48.54,48.41,48.45,79700.0,28.0634,28.133,28.0576,28.0808,79700.0
2006-07-12 12:40:00,48.44,48.46,48.37,48.37,22800.0,28.075,28.0866,28.0345,28.0345,22800.0
2006-07-12 12:45:00,48.36,48.47,48.27,48.47,94600.0,28.0287,28.0924,27.9765,28.0924,94600.0
2006-07-12 12:50:00,48.49,48.49,48.45,48.46,97100.0,28.104,28.104,28.0808,28.0866,97100.0
2006-07-12 12:55:00,48.46,48.5,48.42,48.49,19300.0,28.0866,28.1098,28.0634,28.104,19300.0
2006-07-12 13:00:00,48.5,48.58,48.41,48.45,58700.0,28.1098,28.1562,28.0576,28.0808,58700.0
2006-07-12 13:05:00,48.4,48.41,48.27,48.36,48900.0,28.0518,28.0576,27.9765,28.0287,48900.0
2006-07-12 13:10:00,48.35,48.37,48.28,48.31,44500.0,28.0229,28.0345,27.9823,27.9997,44500.0
2006-07-12 13:15:00,48.31,48.35,48.3,48.31,48000.0,27.9997,28.0229,27.9939,27.9997,48000.0
2006-07-12 13:20:00,48.33,48.33,48.25,48.26,61300.0,28.0113,28.0113,27.9649,27.9707,61300.0
2006-07-12 13:25:00,48.29,48.3,48.21,48.23,47000.0,27.9881,27.9939,27.9417,27.9533,47000.0
2006-07-12 13:30:00,48.24,48.28,48.19,48.24,41100.0,27.9591,27.9823,27.9301,27.9591,41100.0
2006-07-12 13:35:00,48.25,48.31,48.23,48.25,35800.0,27.9649,27.9997,27.9533,27.9649,35800.0
2006-07-12 13:40:00,48.25,48.26,48.23,48.23,27400.0,27.9649,27.9707,27.9533,27.9533,27400.0
2006-07-12 13:45:00,48.25,48.25,48.04,48.1,97100.0,27.9649,27.9649,27.8432,27.878,97100.0
2006-07-12 13:50:00,48.11,48.15,47.92,48.13,115700.0,27.8838,27.9069,27.7736,27.8954,115700.0
2006-07-12 13:55:00,48.12,48.13,48.02,48.04,77200.0,27.8896,27.8954,27.8316,27.8432,77200.0
2006-07-12 14:00:00,48.04,48.04,47.81,47.86,181200.0,27.8432,27.8432,27.7099,27.7389,181200.0
2006-07-12 14:05:00,47.86,47.88,47.75,47.83,128100.0,27.7389,27.7505,27.6751,27.7215,128100.0
2006-07-12 14:10:00,47.82,47.9,47.7,47.86,129200.0,27.7157,27.7621,27.6461,27.7389,129200.0
2006-07-12 14:15:00,47.85,48.13,47.85,48.11,149300.0,27.7331,27.8954,27.7331,27.8838,149300.0
2006-07-12 14:20:00,48.11,48.15,47.94,47.94,134900.0,27.8838,27.9069,27.7852,27.7852,134900.0
2006-07-12 14:25:00,47.95,47.95,47.84,47.85,63600.0,27.791,27.791,27.7273,27.7331,63600.0
2006-07-12 14:30:00,47.86,47.86,47.76,47.76,60000.0,27.7389,27.7389,27.6809,27.6809,60000.0
2006-07-12 14:35:00,47.77,47.95,47.71,47.91,104500.0,27.6867,27.791,27.6519,27.7678,104500.0
2006-07-12 14:40:00,47.92,47.99,47.69,47.71,93400.0,27.7736,27.8142,27.6403,27.6519,93400.0
2006-07-12 14:45:00,47.73,47.75,47.69,47.73,63500.0,27.6635,27.6751,27.6403,27.6635,63500.0
2006-07-12 14:50:00,47.71,47.77,47.66,47.71,70300.0,27.6519,27.6867,27.623,27.6519,70300.0
2006-07-12 14:55:00,47.71,47.83,47.67,47.79,65800.0,27.6519,27.7215,27.6287,27.6983,65800.0
2006-07-12 15:00:00,47.79,47.8,47.65,47.67,151300.0,27.6983,27.7041,27.6172,27.6287,151300.0
2006-07-12 15:05:00,47.66,47.66,47.56,47.61,128900.0,27.623,27.623,27.565,27.594,128900.0
2006-07-12 15:10:00,47.61,47.93,47.6,47.82,136200.0,27.594,27.7794,27.5882,27.7157,136200.0
2006-07-12 15:15:00,47.83,47.88,47.72,47.77,116700.0,27.7215,27.7505,27.6577,27.6867,116700.0
2006-07-12 15:20:00,47.77,47.87,47.68,47.71,97000.0,27.6867,27.7447,27.6345,27.6519,97000.0
2006-07-12 15:25:00,47.72,47.9,47.69,47.77,121800.0,27.6577,27.7621,27.6403,27.6867,121800.0
2006-07-12 15:30:00,47.77,47.78,47.6,47.7,142300.0,27.6867,27.6925,27.5882,27.6461,142300.0
2006-07-12 15:35:00,47.71,47.94,47.7,47.86,161900.0,27.6519,27.7852,27.6461,27.7389,161900.0
2006-07-12 15:40:00,47.86,47.96,47.79,47.91,164400.0,27.7389,27.7968,27.6983,27.7678,164400.0
2006-07-12 15:45:00,47.91,48.0,47.79,47.81,153700.0,27.7678,27.82,27.6983,27.7099,153700.0
2006-07-12 15:50:00,47.8,47.99,47.65,47.65,290300.0,27.7041,27.8142,27.6172,27.6172,290300.0
2006-07-12 15:55:00,47.65,47.8,47.64,47.72,376800.0,27.6172,27.7041,27.6114,27.6577,376800.0
2006-07-13 09:30:00,47.46,47.71,47.0,47.23,229600.0,27.507,27.6519,27.2404,27.3737,229600.0
2006-07-13 09:35:00,47.23,47.46,47.2,47.32,97500.0,27.3737,27.507,27.3563,27.4259,97500.0
2006-07-13 09:40:00,47.37,47.51,47.31,47.43,90700.0,27.4549,27.536,27.4201,27.4896,90700.0
2006-07-13 09:45:00,47.42,47.42,47.12,47.35,86500.0,27.4839,27.4839,27.31,27.4433,86500.0
2006-07-13 09:50:00,47.35,47.35,47.15,47.25,80600.0,27.4433,27.4433,27.3274,27.3853,80600.0
2006-07-13 09:55:00,47.26,47.32,47.18,47.19,97800.0,27.3911,27.4259,27.3448,27.3505,97800.0
2006-07-13 10:00:00,47.19,47.22,47.0,47.01,176900.0,27.3505,27.3679,27.2404,27.2462,176900.0
2006-07-13 10:05:00,47.0,47.01,46.93,47.0,172300.0,27.2404,27.2462,27.1999,27.2404,172300.0
2006-07-13 10:10:00,47.0,47.14,46.95,46.95,155600.0,27.2404,27.3216,27.2114,27.2114,155600.0
2006-07-13 10:15:00,46.94,47.18,46.94,47.16,135100.0,27.2057,27.3448,27.2057,27.3332,135100.0
2006-07-13 10:20:00,47.15,47.33,47.13,47.29,116600.0,27.3274,27.4317,27.3158,27.4085,116600.0
2006-07-13 10:25:00,47.29,47.65,47.24,47.62,154900.0,27.4085,27.6172,27.3795,27.5998,154900.0
2006-07-13 10:30:00,47.62,47.75,47.55,47.68,206100.0,27.5998,27.6751,27.5592,27.6345,206100.0
2006-07-13 10:35:00,47.68,47.85,47.55,47.57,252700.0,27.6345,27.7331,27.5592,27.5708,252700.0
2006-07-13 10:40:00,47.58,47.72,47.53,47.66,372800.0,27.5766,27.6577,27.5476,27.623,372800.0
2006-07-13 10:45:00,47.69,47.75,47.5,47.57,131900.0,27.6403,27.6751,27.5302,27.5708,131900.0
2006-07-13 10:50:00,47.56,47.65,47.55,47.64,68100.0,27.565,27.6172,27.5592,27.6114,68100.0
2006-07-13 10:55:00,47.64,47.64,47.5,47.5,128500.0,27.6114,27.6114,27.5302,27.5302,128500.0
2006-07-13 11:00:00,47.5,47.51,47.28,47.33,108800.0,27.5302,27.536,27.4027,27.4317,108800.0
2006-07-13 11:05:00,47.34,47.5,47.33,47.44,56900.0,27.4375,27.5302,27.4317,27.4954,56900.0
2006-07-13 11:10:00,47.44,47.44,47.25,47.39,77600.0,27.4954,27.4954,27.3853,27.4665,77600.0
2006-07-13 11:15:00,47.38,47.45,47.32,47.4,75300.0,27.4607,27.5012,27.4259,27.4723,75300.0
2006-07-13 11:20:00,47.4,47.64,47.39,47.61,136000.0,27.4723,27.6114,27.4665,27.594,136000.0
2006-07-13 11:25:00,47.69,47.69,47.42,47.42,88700.0,27.6403,27.6403,27.4839,27.4839,88700.0
2006-07-13 11:30:00,47.43,47.45,47.36,47.41,43800.0,27.4896,27.5012,27.4491,27.4781,43800.0
2006-07-13 11:35:00,47.42,47.59,47.4,47.58,91000.0,27.4839,27.5824,27.4723,27.5766,91000.0
2006-07-13 11:40:00,47.59,47.59,47.48,47.52,108500.0,27.5824,27.5824,27.5186,27.5418,108500.0
2006-07-13 11:45:00,47.53,47.58,47.46,47.51,71200.0,27.5476,27.5766,27.507,27.536,71200.0
2006-07-13 11:50:00,47.51,47.69,47.51,47.67,153700.0,27.536,27.6403,27.536,27.6287,153700.0
2006-07-13 11:55:00,47.65,47.66,47.47,47.5,114700.0,27.6172,27.623,27.5128,27.5302,114700.0
2006-07-13 12:00:00,47.51,47.65,47.5,47.54,77300.0,27.536,27.6172,27.5302,27.5534,77300.0
2006-07-13 12:05:00,47.53,47.58,47.46,47.57,55200.0,27.5476,27.5766,27.507,27.5708,55200.0
2006-07-13 12:10:00,47.56,47.6,47.52,47.56,79100.0,27.565,27.5882,27.5418,27.565,79100.0
2006-07-13 12:15:00,47.56,47.66,47.54,47.61,145400.0,27.565,27.623,27.5534,27.594,145400.0
2006-07-13 12:20:00,47.61,47.62,47.54,47.58,79300.0,27.594,27.5998,27.5534,27.5766,79300.0
2006-07-13 12:25:00,47.6,47.62,47.5,47.57,25000.0,27.5882,27.5998,27.5302,27.5708,25000.0
2006-07-13 12:30:00,47.56,47.69,47.52,47.62,51400.0,27.565,27.6403,27.5418,27.5998,51400.0
2006-07-13 12:35:00,47.6,47.63,47.5,47.51,60500.0,27.5882,27.6056,27.5302,27.536,60500.0
2006-07-13 12:40:00,47.5,47.58,47.43,47.57,28800.0,27.5302,27.5766,27.4896,27.5708,28800.0
2006-07-13 12:45:00,47.56,47.6,47.54,47.56,43300.0,27.565,27.5882,27.5534,27.565,43300.0
2006-07-13 12:50:00,47.54,47.55,47.4,47.43,76700.0,27.5534,27.5592,27.4723,27.4896,76700.0
2006-07-13 12:55:00,47.43,47.55,47.43,47.51,80400.0,27.4896,27.5592,27.4896,27.536,80400.0
2006-07-13 13:00:00,47.53,47.57,47.51,47.53,57200.0,27.5476,27.5708,27.536,27.5476,57200.0
2006-07-13 13:05:00,47.53,47.53,47.43,47.43,44100.0,27.5476,27.5476,27.4896,27.4896,44100.0
2006-07-13 13:10:00,47.44,47.5,47.43,47.5,25000.0,27.4954,27.5302,27.4896,27.5302,25000.0
2006-07-13 13:15:00,47.49,47.51,47.48,47.48,16300.0,27.5244,27.536,27.5186,27.5186,16300.0
2006-07-13 13:20:00,47.49,47.52,47.45,47.46,32300.0,27.5244,27.5418,27.5012,27.507,32300.0
2006-07-13 13:25:00,47.45,47.46,47.27,47.35,62600.0,27.5012,27.507,27.3969,27.4433,62600.0
2006-07-13 13:30:00,47.35,47.35,47.17,47.28,59100.0,27.4433,27.4433,27.339,27.4027,59100.0
2006-07-13 13:35:00,47.28,47.3,47.18,47.23,58900.0,27.4027,27.4143,27.3448,27.3737,58900.0
2006-07-13 13:40:00,47.23,47.23,47.06,47.1,60700.0,27.3737,27.3737,27.2752,27.2984,60700.0
2006-07-13 13:45:00,47.09,47.25,47.08,47.23,51400.0,27.2926,27.3853,27.2868,27.3737,51400.0
2006-07-13 13:50:00,47.22,47.25,47.2,47.23,47400.0,27.3679,27.3853,27.3563,27.3737,47400.0
2006-07-13 13:55:00,47.22,47.25,47.19,47.21,25200.0,27.3679,27.3853,27.3505,27.3621,25200.0
2006-07-13 14:00:00,47.21,47.25,47.18,47.25,31300.0,27.3621,27.3853,27.3448,27.3853,31300.0
2006-07-13 14:05:00,47.25,47.3,47.23,47.28,71400.0,27.3853,27.4143,27.3737,27.4027,71400.0
2006-07-13 14:10:00,47.28,47.37,47.25,47.35,55100.0,27.4027,27.4549,27.3853,27.4433,55100.0
2006-07-13 14:15:00,47.36,47.38,47.31,47.33,43200.0,27.4491,27.4607,27.4201,27.4317,43200.0
2006-07-13 14:20:00,47.3,47.4,47.3,47.36,62600.0,27.4143,27.4723,27.4143,27.4491,62600.0
2006-07-13 14:25:00,47.35,47.36,47.22,47.22,30900.0,27.4433,27.4491,27.3679,27.3679,30900.0
2006-07-13 14:30:00,47.22,47.23,47.08,47.08,35600.0,27.3679,27.3737,27.2868,27.2868,35600.0
2006-07-13 14:35:00,47.08,47.1,47.0,47.02,78700.0,27.2868,27.2984,27.2404,27.252,78700.0
2006-07-13 14:40:00,47.03,47.07,46.95,46.95,65800.0,27.2578,27.281,27.2114,27.2114,65800.0
2006-07-13 14:45:00,46.94,46.96,46.78,46.85,101800.0,27.2057,27.2172,27.1129,27.1535,101800.0
2006-07-13 14:50:00,46.85,46.87,46.8,46.83,64500.0,27.1535,27.1651,27.1245,27.1419,64500.0
2006-07-13 14:55:00,46.82,46.87,46.75,46.79,78500.0,27.1361,27.1651,27.0955,27.1187,78500.0
2006-07-13 15:00:00,46.8,46.8,46.7,46.71,91200.0,27.1245,27.1245,27.0666,27.0723,91200.0
2006-07-13 15:05:00,46.66,46.72,46.66,46.67,101200.0,27.0434,27.0781,27.0434,27.0492,101200.0
2006-07-13 15:10:00,46.67,46.7,46.58,46.6,120800.0,27.0492,27.0666,26.997,27.0086,120800.0
2006-07-13 15:15:00,46.58,46.6,46.45,46.52,102900.0,26.997,27.0086,26.9217,26.9622,102900.0
2006-07-13 15:20:00,46.54,46.56,46.43,46.44,157400.0,26.9738,26.9854,26.9101,26.9159,157400.0
2006-07-13 15:25:00,46.45,46.47,46.32,46.44,188700.0,26.9217,26.9332,26.8463,26.9159,188700.0
2006-07-13 15:30:00,46.44,46.53,46.43,46.49,159600.0,26.9159,26.968,26.9101,26.9448,159600.0
2006-07-13 15:35:00,46.5,46.5,46.44,46.47,174100.0,26.9506,26.9506,26.9159,26.9332,174100.0
2006-07-13 15:40:00,46.47,46.51,46.46,46.51,148000.0,26.9332,26.9564,26.9275,26.9564,148000.0
2006-07-13 15:45:00,46.51,46.51,46.44,46.44,132900.0,26.9564,26.9564,26.9159,26.9159,132900.0
2006-07-13 15:50:00,46.45,46.5,46.44,46.48,224200.0,26.9217,26.9506,26.9159,26.939,224200.0
2006-07-13 15:55:00,46.5,46.61,46.47,46.5,397300.0,26.9506,27.0144,26.9332,26.9506,397300.0
2006-07-14 09:30:00,46.5,46.79,46.37,46.37,88900.0,26.9506,27.1187,26.8753,26.8753,88900.0
2006-07-14 09:35:00,46.35,46.36,46.01,46.01,85400.0,26.8637,26.8695,26.6666,26.6666,85400.0
2006-07-14 09:40:00,46.08,46.33,46.07,46.27,97500.0,26.7072,26.8521,26.7014,26.8173,97500.0
2006-07-14 09:45:00,46.27,46.3,46.15,46.18,64100.0,26.8173,26.8347,26.7478,26.7652,64100.0
2006-07-14 09:50:00,46.18,46.35,46.15,46.23,58400.0,26.7652,26.8637,26.7478,26.7941,58400.0
2006-07-14 09:55:00,46.24,46.51,46.2,46.38,101700.0,26.7999,26.9564,26.7768,26.8811,101700.0
2006-07-14 10:00:00,46.39,46.6,46.38,46.5,232700.0,26.8869,27.0086,26.8811,26.9506,232700.0
2006-07-14 10:05:00,46.44,46.44,46.11,46.14,85900.0,26.9159,26.9159,26.7246,26.742,85900.0
2006-07-14 10:10:00,46.13,46.21,46.03,46.15,51700.0,26.7362,26.7826,26.6782,26.7478,51700.0
2006-07-14 10:15:00,46.17,46.21,46.11,46.2,100300.0,26.7594,26.7826,26.7246,26.7768,100300.0
2006-07-14 10:20:00,46.2,46.29,46.2,46.22,57400.0,26.7768,26.8289,26.7768,26.7884,57400.0
2006-07-14 10:25:00,46.23,46.24,46.06,46.22,29800.0,26.7941,26.7999,26.6956,26.7884,29800.0
2006-07-14 10:30:00,46.26,46.29,46.2,46.27,52300.0,26.8115,26.8289,26.7768,26.8173,52300.0
2006-07-14 10:35:00,46.27,46.38,46.26,46.29,69300.0,26.8173,26.8811,26.8115,26.8289,69300.0
2006-07-14 10:40:00,46.27,46.45,46.26,46.42,72800.0,26.8173,26.9217,26.8115,26.9043,72800.0
2006-07-14 10:45:00,46.44,46.47,46.39,46.42,44600.0,26.9159,26.9332,26.8869,26.9043,44600.0
2006-07-14 10:50:00,46.42,46.45,46.35,46.35,117900.0,26.9043,26.9217,26.8637,26.8637,117900.0
2006-07-14 10:55:00,46.32,46.37,46.26,46.28,80400.0,26.8463,26.8753,26.8115,26.8231,80400.0
2006-07-14 11:00:00,46.26,46.27,45.88,45.92,115400.0,26.8115,26.8173,26.5913,26.6145,115400.0
2006-07-14 11:05:00,45.92,45.94,45.83,45.88,103600.0,26.6145,26.6261,26.5623,26.5913,103600.0
2006-07-14 11:10:00,45.89,45.9,45.6,45.6,102700.0,26.5971,26.6029,26.429,26.429,102700.0
2006-07-14 11:15:00,45.6,45.61,45.37,45.42,192100.0,26.429,26.4348,26.2957,26.3247,192100.0
2006-07-14 11:20:00,45.39,45.54,45.31,45.41,156200.0,26.3073,26.3942,26.2609,26.3189,156200.0
2006-07-14 11:25:00,45.44,45.44,45.0,45.14,234300.0,26.3363,26.3363,26.0813,26.1624,234300.0
2006-07-14 11:30:00,45.12,45.28,44.6,44.61,319700.0,26.1508,26.2435,25.8494,25.8552,319700.0
2006-07-14 11:35:00,44.61,45.04,44.6,45.01,228200.0,25.8552,26.1044,25.8494,26.0871,228200.0
2006-07-14 11:40:00,45.0,45.19,45.0,45.13,136100.0,26.0813,26.1914,26.0813,26.1566,136100.0
2006-07-14 11:45:00,45.13,45.25,44.86,44.94,138700.0,26.1566,26.2262,26.0001,26.0465,138700.0
2006-07-14 11:50:00,44.93,45.13,44.85,44.86,110400.0,26.0407,26.1566,25.9943,26.0001,110400.0
2006-07-14 11:55:00,44.86,45.1,44.85,45.05,102800.0,26.0001,26.1392,25.9943,26.1102,102800.0
2006-07-14 12:00:00,45.05,45.07,44.95,44.95,251300.0,26.1102,26.1218,26.0523,26.0523,251300.0
2006-07-14 12:05:00,44.95,45.0,44.88,44.95,67500.0,26.0523,26.0813,26.0117,26.0523,67500.0
2006-07-14 12:10:00,44.95,44.98,44.76,44.92,62600.0,26.0523,26.0697,25.9422,26.0349,62600.0
2006-07-14 12:15:00,44.92,44.92,44.8,44.88,32900.0,26.0349,26.0349,25.9653,26.0117,32900.0
2006-07-14 12:20:00,44.88,45.1,44.85,44.98,136900.0,26.0117,26.1392,25.9943,26.0697,136900.0
2006-07-14 12:25:00,44.98,45.07,44.98,45.07,91800.0,26.0697,26.1218,26.0697,26.1218,91800.0
2006-07-14 12:30:00,45.08,45.16,45.05,45.16,38000.0,26.1276,26.174,26.1102,26.174,38000.0
2006-07-14 12:35:00,45.16,45.3,45.16,45.28,84400.0,26.174,26.2551,26.174,26.2435,84400.0
2006-07-14 12:40:00,45.29,45.36,45.25,45.36,41100.0,26.2493,26.2899,26.2262,26.2899,41100.0
2006-07-14 12:45:00,45.34,45.45,45.34,45.4,93900.0,26.2783,26.3421,26.2783,26.3131,93900.0
2006-07-14 12:50:00,45.38,45.41,45.35,45.36,130100.0,26.3015,26.3189,26.2841,26.2899,130100.0
2006-07-14 12:55:00,45.36,45.42,45.32,45.4,24000.0,26.2899,26.3247,26.2667,26.3131,24000.0
2006-07-14 13:00:00,45.39,45.4,45.27,45.36,42800.0,26.3073,26.3131,26.2377,26.2899,42800.0
2006-07-14 13:05:00,45.35,45.36,45.26,45.27,244900.0,26.2841,26.2899,26.232,26.2377,244900.0
2006-07-14 13:10:00,45.26,45.34,45.25,45.25,29300.0,26.232,26.2783,26.2262,26.2262,29300.0
2006-07-14 13:15:00,45.26,45.26,45.16,45.18,27200.0,26.232,26.232,26.174,26.1856,27200.0
2006-07-14 13:20:00,45.18,45.2,45.02,45.14,70600.0,26.1856,26.1972,26.0929,26.1624,70600.0
2006-07-14 13:25:00,45.14,45.27,45.13,45.25,65600.0,26.1624,26.2377,26.1566,26.2262,65600.0
2006-07-14 13:30:00,45.25,45.37,45.2,45.22,112700.0,26.2262,26.2957,26.1972,26.2088,112700.0
2006-07-14 13:35:00,45.22,45.45,45.22,45.4,85900.0,26.2088,26.3421,26.2088,26.3131,85900.0
2006-07-14 13:40:00,45.42,45.47,45.23,45.31,162400.0,26.3247,26.3537,26.2146,26.2609,162400.0
2006-07-14 13:45:00,45.35,45.37,45.31,45.31,64800.0,26.2841,26.2957,26.2609,26.2609,64800.0
2006-07-14 13:50:00,45.31,45.34,45.27,45.33,60200.0,26.2609,26.2783,26.2377,26.2725,60200.0
2006-07-14 13:55:00,45.33,45.49,45.32,45.46,65200.0,26.2725,26.3653,26.2667,26.3479,65200.0
2006-07-14 14:00:00,45.46,45.46,45.35,45.39,86300.0,26.3479,26.3479,26.2841,26.3073,86300.0
2006-07-14 14:05:00,45.39,45.46,45.35,45.43,58400.0,26.3073,26.3479,26.2841,26.3305,58400.0
2006-07-14 14:10:00,45.43,45.51,45.4,45.49,155200.0,26.3305,26.3768,26.3131,26.3653,155200.0
2006-07-14 14:15:00,45.5,45.59,45.41,45.46,151400.0,26.3711,26.4232,26.3189,26.3479,151400.0
2006-07-14 14:20:00,45.44,45.47,45.37,45.46,103100.0,26.3363,26.3537,26.2957,26.3479,103100.0
2006-07-14 14:25:00,45.45,45.45,45.3,45.43,92400.0,26.3421,26.3421,26.2551,26.3305,92400.0
2006-07-14 14:30:00,45.43,45.49,45.41,45.44,82000.0,26.3305,26.3653,26.3189,26.3363,82000.0
2006-07-14 14:35:00,45.44,45.49,45.44,45.47,43800.0,26.3363,26.3653,26.3363,26.3537,43800.0
2006-07-14 14:40:00,45.47,45.47,45.3,45.33,72400.0,26.3537,26.3537,26.2551,26.2725,72400.0
2006-07-14 14:45:00,45.33,45.38,45.31,45.33,47700.0,26.2725,26.3015,26.2609,26.2725,47700.0
2006-07-14 14:50:00,45.33,45.39,45.31,45.33,61000.0,26.2725,26.3073,26.2609,26.2725,61000.0
2006-07-14 14:55:00,45.33,45.38,45.28,45.38,58300.0,26.2725,26.3015,26.2435,26.3015,58300.0
2006-07-14 15:00:00,45.35,45.45,45.35,45.45,102800.0,26.2841,26.3421,26.2841,26.3421,102800.0
2006-07-14 15:05:00,45.47,45.64,45.44,45.57,79700.0,26.3537,26.4522,26.3363,26.4116,79700.0
2006-07-14 15:10:00,45.58,45.68,45.55,45.67,85100.0,26.4174,26.4754,26.4,26.4696,85100.0
2006-07-14 15:15:00,45.67,45.71,45.57,45.6,96600.0,26.4696,26.4928,26.4116,26.429,96600.0
2006-07-14 15:20:00,45.61,45.68,45.58,45.59,70500.0,26.4348,26.4754,26.4174,26.4232,70500.0
2006-07-14 15:25:00,45.58,45.58,45.52,45.55,64000.0,26.4174,26.4174,26.3826,26.4,64000.0
2006-07-14 15:30:00,45.54,45.55,45.48,45.49,83900.0,26.3942,26.4,26.3595,26.3653,83900.0
2006-07-14 15:35:00,45.48,45.6,45.47,45.6,103500.0,26.3595,26.429,26.3537,26.429,103500.0
2006-07-14 15:40:00,45.59,45.65,45.52,45.56,117700.0,26.4232,26.458,26.3826,26.4058,117700.0
2006-07-14 15:45:00,45.56,45.57,45.47,45.5,132500.0,26.4058,26.4116,26.3537,26.3711,132500.0
2006-07-14 15:50:00,45.5,45.62,45.49,45.58,234800.0,26.3711,26.4406,26.3653,26.4174,234800.0
2006-07-14 15:55:00,45.61,45.65,45.51,45.51,193800.0,26.4348,26.458,26.3768,26.3768,193800.0
2006-07-17 09:30:00,45.6,46.09,45.6,45.98,160500.0,26.429,26.713,26.429,26.6493,160500.0
2006-07-17 09:35:00,45.97,46.35,45.95,46.35,160600.0,26.6435,26.8637,26.6319,26.8637,160600.0
2006-07-17 09:40:00,46.34,46.43,46.25,46.3,223500.0,26.8579,26.9101,26.8057,26.8347,223500.0
2006-07-17 09:45:00,46.3,46.31,46.06,46.07,181000.0,26.8347,26.8405,26.6956,26.7014,181000.0
2006-07-17 09:50:00,46.07,46.29,46.07,46.2,112000.0,26.7014,26.8289,26.7014,26.7768,112000.0
2006-07-17 09:55:00,46.2,46.22,46.1,46.15,136600.0,26.7768,26.7884,26.7188,26.7478,136600.0
2006-07-17 10:00:00,46.15,46.25,46.14,46.18,103400.0,26.7478,26.8057,26.742,26.7652,103400.0
2006-07-17 10:05:00,46.18,46.23,46.1,46.12,77400.0,26.7652,26.7941,26.7188,26.7304,77400.0
2006-07-17 10:10:00,46.11,46.17,46.1,46.13,100900.0,26.7246,26.7594,26.7188,26.7362,100900.0
2006-07-17 10:15:00,46.13,46.23,46.03,46.19,94400.0,26.7362,26.7941,26.6782,26.771,94400.0
2006-07-17 10:20:00,46.2,46.21,46.11,46.13,81800.0,26.7768,26.7826,26.7246,26.7362,81800.0
2006-07-17 10:25:00,46.12,46.13,45.92,46.0,117200.0,26.7304,26.7362,26.6145,26.6608,117200.0
2006-07-17 10:30:00,46.01,46.04,45.74,45.85,68200.0,26.6666,26.684,26.5102,26.5739,68200.0
2006-07-17 10:35:00,45.85,45.9,45.7,45.79,51300.0,26.5739,26.6029,26.487,26.5391,51300.0
2006-07-17 10:40:00,45.8,45.95,45.79,45.9,46000.0,26.5449,26.6319,26.5391,26.6029,46000.0
2006-07-17 10:45:00,45.88,46.03,45.88,46.03,36100.0,26.5913,26.6782,26.5913,26.6782,36100.0
2006-07-17 10:50:00,46.03,46.13,46.03,46.12,38200.0,26.6782,26.7362,26.6782,26.7304,38200.0
2006-07-17 10:55:00,46.12,46.28,46.11,46.24,55800.0,26.7304,26.8231,26.7246,26.7999,55800.0
2006-07-17 11:00:00,46.25,46.31,46.2,46.24,73000.0,26.8057,26.8405,26.7768,26.7999,73000.0
2006-07-17 11:05:00,46.25,46.27,46.12,46.17,191900.0,26.8057,26.8173,26.7304,26.7594,191900.0
2006-07-17 11:10:00,46.17,46.21,46.12,46.13,48000.0,26.7594,26.7826,26.7304,26.7362,48000.0
2006-07-17 11:15:00,46.11,46.11,46.0,46.11,35400.0,26.7246,26.7246,26.6608,26.7246,35400.0
2006-07-17 11:20:00,46.1,46.11,45.95,46.09,75500.0,26.7188,26.7246,26.6319,26.713,75500.0
2006-07-17 11:25:00,46.09,46.15,46.07,46.15,42900.0,26.713,26.7478,26.7014,26.7478,42900.0
2006-07-17 11:30:00,46.13,46.18,46.08,46.09,43600.0,26.7362,26.7652,26.7072,26.713,43600.0
2006-07-17 11:35:00,46.08,46.15,46.08,46.09,67600.0,26.7072,26.7478,26.7072,26.713,67600.0
2006-07-17 11:40:00,46.1,46.27,46.1,46.26,38100.0,26.7188,26.8173,26.7188,26.8115,38100.0
2006-07-17 11:45:00,46.27,46.27,46.16,46.17,25900.0,26.8173,26.8173,26.7536,26.7594,25900.0
2006-07-17 11:50:00,46.18,46.22,46.14,46.2,62000.0,26.7652,26.7884,26.742,26.7768,62000.0
2006-07-17 11:55:00,46.2,46.2,46.11,46.17,26800.0,26.7768,26.7768,26.7246,26.7594,26800.0
2006-07-17 12:00:00,46.17,46.18,46.09,46.13,32700.0,26.7594,26.7652,26.713,26.7362,32700.0
2006-07-17 12:05:00,46.13,46.18,46.11,46.17,29000.0,26.7362,26.7652,26.7246,26.7594,29000.0
2006-07-17 12:10:00,46.17,46.17,46.07,46.08,42200.0,26.7594,26.7594,26.7014,26.7072,42200.0
2006-07-17 12:15:00,46.09,46.11,46.06,46.1,22400.0,26.713,26.7246,26.6956,26.7188,22400.0
2006-07-17 12:20:00,46.1,46.1,46.05,46.05,15000.0,26.7188,26.7188,26.6898,26.6898,15000.0
2006-07-17 12:25:00,46.05,46.05,46.0,46.01,37100.0,26.6898,26.6898,26.6608,26.6666,37100.0
2006-07-17 12:30:00,46.01,46.1,46.01,46.1,26600.0,26.6666,26.7188,26.6666,26.7188,26600.0
2006-07-17 12:35:00,46.1,46.19,46.08,46.18,69200.0,26.7188,26.771,26.7072,26.7652,69200.0
2006-07-17 12:40:00,46.17,46.18,46.1,46.11,40100.0,26.7594,26.7652,26.7188,26.7246,40100.0
2006-07-17 12:45:00,46.12,46.12,46.02,46.03,13300.0,26.7304,26.7304,26.6724,26.6782,13300.0
2006-07-17 12:50:00,46.07,46.07,46.0,46.0,66200.0,26.7014,26.7014,26.6608,26.6608,66200.0
2006-07-17 12:55:00,46.0,46.03,45.91,45.98,45000.0,26.6608,26.6782,26.6087,26.6493,45000.0
2006-07-17 13:00:00,45.99,46.14,45.98,46.07,35300.0,26.655,26.742,26.6493,26.7014,35300.0
2006-07-17 13:05:00,46.07,46.09,46.04,46.08,23300.0,26.7014,26.713,26.684,26.7072,23300.0
2006-07-17 13:10:00,46.09,46.17,46.09,46.16,26900.0,26.713,26.7594,26.713,26.7536,26900.0
2006-07-17 13:15:00,46.16,46.17,46.14,46.17,57300.0,26.7536,26.7594,26.742,26.7594,57300.0
2006-07-17 13:20:00,46.17,46.2,46.15,46.16,36700.0,26.7594,26.7768,26.7478,26.7536,36700.0
2006-07-17 13:25:00,46.17,46.2,46.13,46.15,26900.0,26.7594,26.7768,26.7362,26.7478,26900.0
2006-07-17 13:30:00,46.15,46.22,46.14,46.2,36900.0,26.7478,26.7884,26.742,26.7768,36900.0
2006-07-17 13:35:00,46.21,46.24,46.18,46.19,41700.0,26.7826,26.7999,26.7652,26.771,41700.0
2006-07-17 13:40:00,46.18,46.25,46.18,46.22,47400.0,26.7652,26.8057,26.7652,26.7884,47400.0
2006-07-17 13:45:00,46.22,46.23,46.17,46.2,31400.0,26.7884,26.7941,26.7594,26.7768,31400.0
2006-07-17 13:50:00,46.19,46.22,46.19,46.22,42600.0,26.771,26.7884,26.771,26.7884,42600.0
2006-07-17 13:55:00,46.21,46.34,46.21,46.28,46100.0,26.7826,26.8579,26.7826,26.8231,46100.0
2006-07-17 14:00:00,46.28,46.32,46.27,46.3,27400.0,26.8231,26.8463,26.8173,26.8347,27400.0
2006-07-17 14:05:00,46.29,46.3,46.21,46.24,34500.0,26.8289,26.8347,26.7826,26.7999,34500.0
2006-07-17 14:10:00,46.23,46.29,46.18,46.21,17700.0,26.7941,26.8289,26.7652,26.7826,17700.0
2006-07-17 14:15:00,46.21,46.22,46.11,46.14,38100.0,26.7826,26.7884,26.7246,26.742,38100.0
2006-07-17 14:20:00,46.14,46.2,46.08,46.08,26400.0,26.742,26.7768,26.7072,26.7072,26400.0
2006-07-17 14:25:00,46.08,46.19,46.05,46.19,40000.0,26.7072,26.771,26.6898,26.771,40000.0
2006-07-17 14:30:00,46.18,46.21,46.16,46.16,31400.0,26.7652,26.7826,26.7536,26.7536,31400.0
2006-07-17 14:35:00,46.14,46.18,46.14,46.18,44300.0,26.742,26.7652,26.742,26.7652,44300.0
2006-07-17 14:40:00,46.17,46.18,46.09,46.12,34500.0,26.7594,26.7652,26.713,26.7304,34500.0
2006-07-17 14:45:00,46.13,46.17,46.11,46.15,27700.0,26.7362,26.7594,26.7246,26.7478,27700.0
2006-07-17 14:50:00,46.16,46.16,46.09,46.14,42700.0,26.7536,26.7536,26.713,26.742,42700.0
2006-07-17 14:55:00,46.13,46.16,46.09,46.11,20400.0,26.7362,26.7536,26.713,26.7246,20400.0
2006-07-17 15:00:00,46.11,46.12,46.02,46.09,29000.0,26.7246,26.7304,26.6724,26.713,29000.0
2006-07-17 15:05:00,46.08,46.09,45.94,45.94,25100.0,26.7072,26.713,26.6261,26.6261,25100.0
2006-07-17 15:10:00,45.94,46.05,45.91,45.99,73400.0,26.6261,26.6898,26.6087,26.655,73400.0
2006-07-17 15:15:00,45.99,46.02,45.97,46.0,31700.0,26.655,26.6724,26.6435,26.6608,31700.0
2006-07-17 15:20:00,46.01,46.04,45.86,45.92,66500.0,26.6666,26.684,26.5797,26.6145,66500.0
2006-07-17 15:25:00,45.92,45.95,45.88,45.9,38100.0,26.6145,26.6319,26.5913,26.6029,38100.0
2006-07-17 15:30:00,45.87,45.88,45.82,45.85,50100.0,26.5855,26.5913,26.5565,26.5739,50100.0
2006-07-17 15:35:00,45.84,45.89,45.83,45.86,43600.0,26.5681,26.5971,26.5623,26.5797,43600.0
2006-07-17 15:40:00,45.86,45.98,45.84,45.93,83500.0,26.5797,26.6493,26.5681,26.6203,83500.0
2006-07-17 15:45:00,45.93,45.98,45.86,45.9,70700.0,26.6203,26.6493,26.5797,26.6029,70700.0
2006-07-17 15:50:00,45.91,45.93,45.84,45.86,91900.0,26.6087,26.6203,26.5681,26.5797,91900.0
2006-07-17 15:55:00,45.86,45.88,45.8,45.83,141900.0,26.5797,26.5913,26.5449,26.5623,141900.0
2006-07-18 09:30:00,45.0,45.17,44.88,44.96,278800.0,26.0813,26.1798,26.0117,26.0581,278800.0
2006-07-18 09:35:00,44.96,45.16,44.73,44.81,272200.0,26.0581,26.174,25.9248,25.9711,272200.0
2006-07-18 09:40:00,44.82,44.89,44.75,44.79,121000.0,25.9769,26.0175,25.9364,25.9595,121000.0
2006-07-18 09:45:00,44.8,44.92,44.75,44.78,243100.0,25.9653,26.0349,25.9364,25.9538,243100.0
2006-07-18 09:50:00,44.78,44.8,44.59,44.65,173300.0,25.9538,25.9653,25.8436,25.8784,173300.0
2006-07-18 09:55:00,44.64,44.66,44.5,44.55,149900.0,25.8726,25.8842,25.7915,25.8204,149900.0
2006-07-18 10:00:00,44.55,44.63,44.27,44.27,173700.0,25.8204,25.8668,25.6582,25.6582,173700.0
2006-07-18 10:05:00,44.27,44.3,43.95,43.98,201300.0,25.6582,25.6756,25.4727,25.4901,201300.0
2006-07-18 10:10:00,43.99,44.1,43.77,43.9,278900.0,25.4959,25.5596,25.3684,25.4437,278900.0
2006-07-18 10:15:00,43.9,44.19,43.9,43.99,246000.0,25.4437,25.6118,25.4437,25.4959,246000.0
2006-07-18 10:20:00,43.99,44.18,43.97,44.07,180700.0,25.4959,25.606,25.4843,25.5422,180700.0
2006-07-18 10:25:00,44.06,44.27,44.04,44.22,160700.0,25.5365,25.6582,25.5249,25.6292,160700.0
2006-07-18 10:30:00,44.22,44.29,44.16,44.2,156000.0,25.6292,25.6698,25.5944,25.6176,156000.0
2006-07-18 10:35:00,44.2,44.24,44.1,44.24,169000.0,25.6176,25.6408,25.5596,25.6408,169000.0
2006-07-18 10:40:00,44.23,44.43,44.22,44.25,106600.0,25.635,25.7509,25.6292,25.6466,106600.0
2006-07-18 10:45:00,44.25,44.31,44.23,44.25,103300.0,25.6466,25.6813,25.635,25.6466,103300.0
2006-07-18 10:50:00,44.27,44.27,44.0,44.03,111800.0,25.6582,25.6582,25.5017,25.5191,111800.0
2006-07-18 10:55:00,44.03,44.04,43.97,44.01,144600.0,25.5191,25.5249,25.4843,25.5075,144600.0
2006-07-18 11:00:00,44.0,44.01,43.88,43.97,134300.0,25.5017,25.5075,25.4321,25.4843,134300.0
2006-07-18 11:05:00,43.98,44.15,43.94,44.12,115300.0,25.4901,25.5886,25.4669,25.5712,115300.0
2006-07-18 11:10:00,44.12,44.24,44.09,44.19,75000.0,25.5712,25.6408,25.5538,25.6118,75000.0
2006-07-18 11:15:00,44.18,44.19,44.08,44.15,156500.0,25.606,25.6118,25.548,25.5886,156500.0
2006-07-18 11:20:00,44.15,44.15,44.02,44.05,50800.0,25.5886,25.5886,25.5133,25.5307,50800.0
2006-07-18 11:25:00,44.04,44.15,44.02,44.05,80300.0,25.5249,25.5886,25.5133,25.5307,80300.0
2006-07-18 11:30:00,44.03,44.05,44.01,44.03,57000.0,25.5191,25.5307,25.5075,25.5191,57000.0
2006-07-18 11:35:00,44.03,44.23,44.0,44.17,228900.0,25.5191,25.635,25.5017,25.6002,228900.0
2006-07-18 11:40:00,44.16,44.22,44.06,44.12,60700.0,25.5944,25.6292,25.5365,25.5712,60700.0
2006-07-18 11:45:00,44.13,44.16,44.1,44.14,60000.0,25.577,25.5944,25.5596,25.5828,60000.0
2006-07-18 11:50:00,44.13,44.27,44.13,44.25,118300.0,25.577,25.6582,25.577,25.6466,118300.0
2006-07-18 11:55:00,44.28,44.28,44.2,44.2,191700.0,25.664,25.664,25.6176,25.6176,191700.0
2006-07-18 12:00:00,44.19,44.19,44.13,44.13,48100.0,25.6118,25.6118,25.577,25.577,48100.0
2006-07-18 12:05:00,44.14,44.14,44.02,44.07,56000.0,25.5828,25.5828,25.5133,25.5422,56000.0
2006-07-18 12:10:00,44.06,44.14,44.06,44.11,40400.0,25.5365,25.5828,25.5365,25.5654,40400.0
2006-07-18 12:15:00,44.11,44.12,44.05,44.05,88400.0,25.5654,25.5712,25.5307,25.5307,88400.0
2006-07-18 12:20:00,44.06,44.06,43.9,43.94,101900.0,25.5365,25.5365,25.4437,25.4669,101900.0
2006-07-18 12:25:00,43.92,44.01,43.81,43.99,151200.0,25.4553,25.5075,25.3916,25.4959,151200.0
2006-07-18 12:30:00,43.99,43.99,43.88,43.98,96200.0,25.4959,25.4959,25.4321,25.4901,96200.0
2006-07-18 12:35:00,43.98,44.12,43.98,44.04,64100.0,25.4901,25.5712,25.4901,25.5249,64100.0
2006-07-18 12:40:00,44.03,44.1,44.02,44.02,39600.0,25.5191,25.5596,25.5133,25.5133,39600.0
2006-07-18 12:45:00,44.03,44.11,44.02,44.03,46900.0,25.5191,25.5654,25.5133,25.5191,46900.0
2006-07-18 12:50:00,44.03,44.06,44.02,44.02,69200.0,25.5191,25.5365,25.5133,25.5133,69200.0
2006-07-18 12:55:00,44.02,44.1,44.0,44.08,156800.0,25.5133,25.5596,25.5017,25.548,156800.0
2006-07-18 13:00:00,44.08,44.09,44.0,44.0,73700.0,25.548,25.5538,25.5017,25.5017,73700.0
2006-07-18 13:05:00,44.0,44.0,43.9,43.97,75900.0,25.5017,25.5017,25.4437,25.4843,75900.0
2006-07-18 13:10:00,43.98,44.02,43.91,43.92,37100.0,25.4901,25.5133,25.4495,25.4553,37100.0
2006-07-18 13:15:00,43.91,43.93,43.77,43.79,158200.0,25.4495,25.4611,25.3684,25.38,158200.0
2006-07-18 13:20:00,43.78,43.78,43.67,43.71,133200.0,25.3742,25.3742,25.3104,25.3336,133200.0
2006-07-18 13:25:00,43.7,43.82,43.67,43.73,82000.0,25.3278,25.3974,25.3104,25.3452,82000.0
2006-07-18 13:30:00,43.73,43.74,43.51,43.51,78500.0,25.3452,25.351,25.2177,25.2177,78500.0
2006-07-18 13:35:00,43.51,43.7,43.51,43.7,71100.0,25.2177,25.3278,25.2177,25.3278,71100.0
2006-07-18 13:40:00,43.7,43.75,43.69,43.75,58700.0,25.3278,25.3568,25.322,25.3568,58700.0
2006-07-18 13:45:00,43.75,43.75,43.61,43.71,173400.0,25.3568,25.3568,25.2756,25.3336,173400.0
2006-07-18 13:50:00,43.71,43.75,43.7,43.74,57600.0,25.3336,25.3568,25.3278,25.351,57600.0
2006-07-18 13:55:00,43.75,43.76,43.64,43.71,184000.0,25.3568,25.3626,25.293,25.3336,184000.0
2006-07-18 14:00:00,43.75,43.76,43.65,43.76,175800.0,25.3568,25.3626,25.2988,25.3626,175800.0
2006-07-18 14:05:00,43.76,43.83,43.75,43.79,146500.0,25.3626,25.4031,25.3568,25.38,146500.0
2006-07-18 14:10:00,43.79,43.88,43.78,43.81,117200.0,25.38,25.4321,25.3742,25.3916,117200.0
2006-07-18 14:15:00,43.81,43.92,43.8,43.91,144000.0,25.3916,25.4553,25.3858,25.4495,144000.0
2006-07-18 14:20:00,43.92,43.93,43.81,43.84,96800.0,25.4553,25.4611,25.3916,25.4089,96800.0
2006-07-18 14:25:00,43.84,44.01,43.82,44.0,108500.0,25.4089,25.5075,25.3974,25.5017,108500.0
2006-07-18 14:30:00,43.99,44.16,43.96,44.08,190500.0,25.4959,25.5944,25.4785,25.548,190500.0
2006-07-18 14:35:00,44.08,44.16,44.07,44.15,224500.0,25.548,25.5944,25.5422,25.5886,224500.0
2006-07-18 14:40:00,44.15,44.15,43.95,43.97,110900.0,25.5886,25.5886,25.4727,25.4843,110900.0
2006-07-18 14:45:00,43.98,44.23,43.98,44.18,166500.0,25.4901,25.635,25.4901,25.606,166500.0
2006-07-18 14:50:00,44.18,44.2,43.96,43.97,96900.0,25.606,25.6176,25.4785,25.4843,96900.0
2006-07-18 14:55:00,43.96,44.06,43.95,44.06,69500.0,25.4785,25.5365,25.4727,25.5365,69500.0
2006-07-18 15:00:00,44.06,44.1,44.04,44.1,60700.0,25.5365,25.5596,25.5249,25.5596,60700.0
2006-07-18 15:05:00,44.1,44.1,44.0,44.0,87100.0,25.5596,25.5596,25.5017,25.5017,87100.0
2006-07-18 15:10:00,44.0,44.05,43.96,44.04,152200.0,25.5017,25.5307,25.4785,25.5249,152200.0
2006-07-18 15:15:00,44.05,44.08,44.0,44.04,111000.0,25.5307,25.548,25.5017,25.5249,111000.0
2006-07-18 15:20:00,44.03,44.03,43.94,43.94,29300.0,25.5191,25.5191,25.4669,25.4669,29300.0
2006-07-18 15:25:00,43.94,44.03,43.94,44.03,80700.0,25.4669,25.5191,25.4669,25.5191,80700.0
2006-07-18 15:30:00,44.03,44.14,44.02,44.08,79600.0,25.5191,25.5828,25.5133,25.548,79600.0
2006-07-18 15:35:00,44.08,44.12,44.03,44.04,77100.0,25.548,25.5712,25.5191,25.5249,77100.0
2006-07-18 15:40:00,44.04,44.1,44.03,44.1,115700.0,25.5249,25.5596,25.5191,25.5596,115700.0
2006-07-18 15:45:00,44.09,44.32,44.08,44.1,234600.0,25.5538,25.6871,25.548,25.5596,234600.0
2006-07-18 15:50:00,44.09,44.13,44.03,44.03,135900.0,25.5538,25.577,25.5191,25.5191,135900.0
2006-07-18 15:55:00,44.04,44.12,44.0,44.09,268700.0,25.5249,25.5712,25.5017,25.5538,268700.0
2006-07-19 09:30:00,45.1,45.1,44.6,44.71,229600.0,26.1392,26.1392,25.8494,25.9132,229600.0
2006-07-19 09:35:00,44.72,44.99,44.72,44.99,163500.0,25.919,26.0755,25.919,26.0755,163500.0
2006-07-19 09:40:00,44.99,45.05,44.85,45.01,128900.0,26.0755,26.1102,25.9943,26.0871,128900.0
2006-07-19 09:45:00,45.01,45.2,45.0,45.19,180000.0,26.0871,26.1972,26.0813,26.1914,180000.0
2006-07-19 09:50:00,45.17,45.2,44.95,45.0,146500.0,26.1798,26.1972,26.0523,26.0813,146500.0
2006-07-19 09:55:00,45.03,45.04,44.86,44.95,63800.0,26.0986,26.1044,26.0001,26.0523,63800.0
2006-07-19 10:00:00,45.0,45.49,44.95,45.44,261800.0,26.0813,26.3653,26.0523,26.3363,261800.0
2006-07-19 10:05:00,45.45,45.57,45.4,45.52,271000.0,26.3421,26.4116,26.3131,26.3826,271000.0
2006-07-19 10:10:00,45.5,45.7,45.49,45.64,186300.0,26.3711,26.487,26.3653,26.4522,186300.0
2006-07-19 10:15:00,45.64,46.06,45.61,45.85,264000.0,26.4522,26.6956,26.4348,26.5739,264000.0
2006-07-19 10:20:00,45.85,45.86,45.61,45.75,416400.0,26.5739,26.5797,26.4348,26.5159,416400.0
2006-07-19 10:25:00,45.74,45.78,45.6,45.74,166700.0,26.5102,26.5333,26.429,26.5102,166700.0
2006-07-19 10:30:00,45.7,45.75,45.64,45.65,344400.0,26.487,26.5159,26.4522,26.458,344400.0
2006-07-19 10:35:00,45.66,45.73,45.58,45.68,182700.0,26.4638,26.5044,26.4174,26.4754,182700.0
2006-07-19 10:40:00,45.7,45.97,45.68,45.97,226700.0,26.487,26.6435,26.4754,26.6435,226700.0
2006-07-19 10:45:00,45.95,46.0,45.71,45.71,176100.0,26.6319,26.6608,26.4928,26.4928,176100.0
2006-07-19 10:50:00,45.7,45.85,45.69,45.85,175400.0,26.487,26.5739,26.4812,26.5739,175400.0
2006-07-19 10:55:00,45.87,45.96,45.82,45.87,182900.0,26.5855,26.6377,26.5565,26.5855,182900.0
2006-07-19 11:00:00,45.87,45.97,45.83,45.91,69800.0,26.5855,26.6435,26.5623,26.6087,69800.0
2006-07-19 11:05:00,45.92,45.97,45.87,45.88,58400.0,26.6145,26.6435,26.5855,26.5913,58400.0
2006-07-19 11:10:00,45.88,46.0,45.85,45.85,173900.0,26.5913,26.6608,26.5739,26.5739,173900.0
2006-07-19 11:15:00,45.85,45.95,45.83,45.93,53300.0,26.5739,26.6319,26.5623,26.6203,53300.0
2006-07-19 11:20:00,45.94,45.99,45.93,45.97,82600.0,26.6261,26.655,26.6203,26.6435,82600.0
2006-07-19 11:25:00,45.97,46.09,45.96,46.02,276500.0,26.6435,26.713,26.6377,26.6724,276500.0
2006-07-19 11:30:00,46.02,46.09,45.97,46.06,109000.0,26.6724,26.713,26.6435,26.6956,109000.0
2006-07-19 11:35:00,46.06,46.12,46.04,46.12,145300.0,26.6956,26.7304,26.684,26.7304,145300.0
2006-07-19 11:40:00,46.1,46.24,46.1,46.18,78000.0,26.7188,26.7999,26.7188,26.7652,78000.0
2006-07-19 11:45:00,46.18,46.2,46.09,46.17,68900.0,26.7652,26.7768,26.713,26.7594,68900.0
2006-07-19 11:50:00,46.16,46.18,45.98,45.99,71400.0,26.7536,26.7652,26.6493,26.655,71400.0
2006-07-19 11:55:00,45.99,46.03,45.85,45.85,67000.0,26.655,26.6782,26.5739,26.5739,67000.0
2006-07-19 12:00:00,45.85,45.95,45.85,45.92,63800.0,26.5739,26.6319,26.5739,26.6145,63800.0
2006-07-19 12:05:00,45.92,46.03,45.9,46.01,81900.0,26.6145,26.6782,26.6029,26.6666,81900.0
2006-07-19 12:10:00,46.01,46.1,45.99,46.07,98500.0,26.6666,26.7188,26.655,26.7014,98500.0
2006-07-19 12:15:00,46.07,46.08,45.95,45.97,75400.0,26.7014,26.7072,26.6319,26.6435,75400.0
2006-07-19 12:20:00,45.97,46.02,45.96,46.01,42300.0,26.6435,26.6724,26.6377,26.6666,42300.0
2006-07-19 12:25:00,46.01,46.01,45.9,45.97,35600.0,26.6666,26.6666,26.6029,26.6435,35600.0
2006-07-19 12:30:00,45.95,45.98,45.9,45.98,48500.0,26.6319,26.6493,26.6029,26.6493,48500.0
2006-07-19 12:35:00,46.0,46.05,45.97,46.05,44100.0,26.6608,26.6898,26.6435,26.6898,44100.0
2006-07-19 12:40:00,46.04,46.08,46.01,46.02,78400.0,26.684,26.7072,26.6666,26.6724,78400.0
2006-07-19 12:45:00,46.04,46.05,45.97,45.98,336000.0,26.684,26.6898,26.6435,26.6493,336000.0
2006-07-19 12:50:00,45.98,45.98,45.89,45.94,29100.0,26.6493,26.6493,26.5971,26.6261,29100.0
2006-07-19 12:55:00,45.95,46.01,45.94,45.99,51500.0,26.6319,26.6666,26.6261,26.655,51500.0
2006-07-19 13:00:00,46.0,46.05,45.98,46.01,66200.0,26.6608,26.6898,26.6493,26.6666,66200.0
2006-07-19 13:05:00,46.01,46.11,46.01,46.1,28400.0,26.6666,26.7246,26.6666,26.7188,28400.0
2006-07-19 13:10:00,46.13,46.37,46.12,46.29,74800.0,26.7362,26.8753,26.7304,26.8289,74800.0
2006-07-19 13:15:00,46.33,46.45,46.32,46.36,122400.0,26.8521,26.9217,26.8463,26.8695,122400.0
2006-07-19 13:20:00,46.38,46.47,46.37,46.42,42500.0,26.8811,26.9332,26.8753,26.9043,42500.0
2006-07-19 13:25:00,46.4,46.47,46.35,46.39,64400.0,26.8927,26.9332,26.8637,26.8869,64400.0
2006-07-19 13:30:00,46.39,46.48,46.37,46.37,85800.0,26.8869,26.939,26.8753,26.8753,85800.0
2006-07-19 13:35:00,46.38,46.49,46.38,46.46,82800.0,26.8811,26.9448,26.8811,26.9275,82800.0
2006-07-19 13:40:00,46.45,46.49,46.34,46.37,82600.0,26.9217,26.9448,26.8579,26.8753,82600.0
2006-07-19 13:45:00,46.36,46.41,46.31,46.35,54700.0,26.8695,26.8985,26.8405,26.8637,54700.0
2006-07-19 13:50:00,46.35,46.38,46.28,46.31,36600.0,26.8637,26.8811,26.8231,26.8405,36600.0
2006-07-19 13:55:00,46.31,46.39,46.31,46.39,38100.0,26.8405,26.8869,26.8405,26.8869,38100.0
2006-07-19 14:00:00,46.39,46.4,46.31,46.31,53500.0,26.8869,26.8927,26.8405,26.8405,53500.0
2006-07-19 14:05:00,46.31,46.4,46.3,46.4,46300.0,26.8405,26.8927,26.8347,26.8927,46300.0
2006-07-19 14:10:00,46.4,46.43,46.36,46.4,72200.0,26.8927,26.9101,26.8695,26.8927,72200.0
2006-07-19 14:15:00,46.4,46.45,46.4,46.45,61000.0,26.8927,26.9217,26.8927,26.9217,61000.0
2006-07-19 14:20:00,46.44,46.55,46.44,46.52,221200.0,26.9159,26.9796,26.9159,26.9622,221200.0
2006-07-19 14:25:00,46.52,46.53,46.46,46.49,95700.0,26.9622,26.968,26.9275,26.9448,95700.0
2006-07-19 14:30:00,46.49,46.63,46.48,46.61,87800.0,26.9448,27.026,26.939,27.0144,87800.0
2006-07-19 14:35:00,46.61,46.61,46.5,46.57,63100.0,27.0144,27.0144,26.9506,26.9912,63100.0
2006-07-19 14:40:00,46.59,46.81,46.58,46.76,104100.0,27.0028,27.1303,26.997,27.1013,104100.0
2006-07-19 14:45:00,46.77,46.77,46.66,46.72,78800.0,27.1071,27.1071,27.0434,27.0781,78800.0
2006-07-19 14:50:00,46.71,46.73,46.65,46.69,74900.0,27.0723,27.0839,27.0376,27.0608,74900.0
2006-07-19 14:55:00,46.69,46.89,46.69,46.82,120100.0,27.0608,27.1767,27.0608,27.1361,120100.0
2006-07-19 15:00:00,46.82,46.82,46.65,46.65,84600.0,27.1361,27.1361,27.0376,27.0376,84600.0
2006-07-19 15:05:00,46.62,46.63,46.42,46.43,92000.0,27.0202,27.026,26.9043,26.9101,92000.0
2006-07-19 15:10:00,46.44,46.44,46.37,46.38,79700.0,26.9159,26.9159,26.8753,26.8811,79700.0
2006-07-19 15:15:00,46.38,46.4,46.3,46.32,104600.0,26.8811,26.8927,26.8347,26.8463,104600.0
2006-07-19 15:20:00,46.33,46.35,46.3,46.33,107800.0,26.8521,26.8637,26.8347,26.8521,107800.0
2006-07-19 15:25:00,46.33,46.44,46.33,46.4,115700.0,26.8521,26.9159,26.8521,26.8927,115700.0
2006-07-19 15:30:00,46.38,46.58,46.3,46.54,91200.0,26.8811,26.997,26.8347,26.9738,91200.0
2006-07-19 15:35:00,46.54,46.58,46.4,46.41,115000.0,26.9738,26.997,26.8927,26.8985,115000.0
2006-07-19 15:40:00,46.41,46.46,46.33,46.34,173300.0,26.8985,26.9275,26.8521,26.8579,173300.0
2006-07-19 15:45:00,46.34,46.54,46.31,46.36,157800.0,26.8579,26.9738,26.8405,26.8695,157800.0
2006-07-19 15:50:00,46.35,46.36,46.31,46.34,121800.0,26.8637,26.8695,26.8405,26.8579,121800.0
2006-07-19 15:55:00,46.33,46.44,46.31,46.43,149600.0,26.8521,26.9159,26.8405,26.9101,149600.0
2006-07-20 09:30:00,47.5,47.85,47.45,47.6,363400.0,27.5302,27.7331,27.5012,27.5882,363400.0
2006-07-20 09:35:00,47.57,47.84,47.51,47.74,218400.0,27.5708,27.7273,27.536,27.6693,218400.0
2006-07-20 09:40:00,47.7,47.75,47.47,47.49,141800.0,27.6461,27.6751,27.5128,27.5244,141800.0
2006-07-20 09:45:00,47.49,47.53,47.1,47.12,154500.0,27.5244,27.5476,27.2984,27.31,154500.0
2006-07-20 09:50:00,47.13,47.23,47.08,47.22,148800.0,27.3158,27.3737,27.2868,27.3679,148800.0
2006-07-20 09:55:00,47.21,47.22,46.96,46.96,134700.0,27.3621,27.3679,27.2172,27.2172,134700.0
2006-07-20 10:00:00,46.96,47.02,46.81,46.87,225600.0,27.2172,27.252,27.1303,27.1651,225600.0
2006-07-20 10:05:00,46.87,46.91,46.56,46.57,205400.0,27.1651,27.1883,26.9854,26.9912,205400.0
2006-07-20 10:10:00,46.56,46.61,46.44,46.46,162000.0,26.9854,27.0144,26.9159,26.9275,162000.0
2006-07-20 10:15:00,46.44,46.5,46.44,46.5,67600.0,26.9159,26.9506,26.9159,26.9506,67600.0
2006-07-20 10:20:00,46.5,46.58,46.45,46.46,179000.0,26.9506,26.997,26.9217,26.9275,179000.0
2006-07-20 10:25:00,46.45,46.5,46.45,46.5,100400.0,26.9217,26.9506,26.9217,26.9506,100400.0
2006-07-20 10:30:00,46.49,46.59,46.49,46.55,82400.0,26.9448,27.0028,26.9448,26.9796,82400.0
2006-07-20 10:35:00,46.55,46.69,46.52,46.55,56700.0,26.9796,27.0608,26.9622,26.9796,56700.0
2006-07-20 10:40:00,46.53,46.56,46.5,46.51,42200.0,26.968,26.9854,26.9506,26.9564,42200.0
2006-07-20 10:45:00,46.5,46.51,46.34,46.39,63000.0,26.9506,26.9564,26.8579,26.8869,63000.0
2006-07-20 10:50:00,46.4,46.57,46.4,46.56,65500.0,26.8927,26.9912,26.8927,26.9854,65500.0
2006-07-20 10:55:00,46.56,46.68,46.55,46.67,66500.0,26.9854,27.055,26.9796,27.0492,66500.0
2006-07-20 11:00:00,46.68,46.85,46.67,46.71,143000.0,27.055,27.1535,27.0492,27.0723,143000.0
2006-07-20 11:05:00,46.72,46.83,46.7,46.83,80700.0,27.0781,27.1419,27.0666,27.1419,80700.0
2006-07-20 11:10:00,46.83,46.9,46.82,46.9,77900.0,27.1419,27.1825,27.1361,27.1825,77900.0
2006-07-20 11:15:00,46.91,47.0,46.89,46.9,62000.0,27.1883,27.2404,27.1767,27.1825,62000.0
2006-07-20 11:20:00,46.9,46.91,46.74,46.76,83200.0,27.1825,27.1883,27.0897,27.1013,83200.0
2006-07-20 11:25:00,46.76,46.76,46.7,46.73,45200.0,27.1013,27.1013,27.0666,27.0839,45200.0
2006-07-20 11:30:00,46.75,46.83,46.72,46.83,56700.0,27.0955,27.1419,27.0781,27.1419,56700.0
2006-07-20 11:35:00,46.82,46.93,46.82,46.93,53400.0,27.1361,27.1999,27.1361,27.1999,53400.0
2006-07-20 11:40:00,46.93,46.96,46.89,46.91,62100.0,27.1999,27.2172,27.1767,27.1883,62100.0
2006-07-20 11:45:00,46.91,46.96,46.91,46.93,31300.0,27.1883,27.2172,27.1883,27.1999,31300.0
2006-07-20 11:50:00,46.93,46.98,46.91,46.93,35300.0,27.1999,27.2288,27.1883,27.1999,35300.0
2006-07-20 11:55:00,46.93,47.01,46.93,46.98,49400.0,27.1999,27.2462,27.1999,27.2288,49400.0
2006-07-20 12:00:00,46.98,47.1,46.98,47.03,69500.0,27.2288,27.2984,27.2288,27.2578,69500.0
2006-07-20 12:05:00,47.02,47.03,46.95,47.02,36100.0,27.252,27.2578,27.2114,27.252,36100.0
2006-07-20 12:10:00,47.03,47.15,47.03,47.07,47000.0,27.2578,27.3274,27.2578,27.281,47000.0
2006-07-20 12:15:00,47.07,47.08,46.98,47.03,26500.0,27.281,27.2868,27.2288,27.2578,26500.0
2006-07-20 12:20:00,47.03,47.15,47.03,47.14,53200.0,27.2578,27.3274,27.2578,27.3216,53200.0
2006-07-20 12:25:00,47.15,47.25,47.14,47.25,42100.0,27.3274,27.3853,27.3216,27.3853,42100.0
2006-07-20 12:30:00,47.23,47.25,47.02,47.02,92600.0,27.3737,27.3853,27.252,27.252,92600.0
2006-07-20 12:35:00,47.02,47.08,46.96,46.98,59500.0,27.252,27.2868,27.2172,27.2288,59500.0
2006-07-20 12:40:00,46.98,46.98,46.95,46.95,28100.0,27.2288,27.2288,27.2114,27.2114,28100.0
2006-07-20 12:45:00,46.95,46.95,46.9,46.95,30500.0,27.2114,27.2114,27.1825,27.2114,30500.0
2006-07-20 12:50:00,46.94,46.96,46.9,46.9,68900.0,27.2057,27.2172,27.1825,27.1825,68900.0
2006-07-20 12:55:00,46.91,46.93,46.9,46.93,15800.0,27.1883,27.1999,27.1825,27.1999,15800.0
2006-07-20 13:00:00,46.95,47.08,46.95,47.06,53200.0,27.2114,27.2868,27.2114,27.2752,53200.0
2006-07-20 13:05:00,47.06,47.14,47.03,47.1,41800.0,27.2752,27.3216,27.2578,27.2984,41800.0
2006-07-20 13:10:00,47.09,47.09,46.98,46.98,17300.0,27.2926,27.2926,27.2288,27.2288,17300.0
2006-07-20 13:15:00,46.98,46.98,46.95,46.95,31700.0,27.2288,27.2288,27.2114,27.2114,31700.0
2006-07-20 13:20:00,46.96,46.96,46.88,46.88,30500.0,27.2172,27.2172,27.1709,27.1709,30500.0
2006-07-20 13:25:00,46.89,46.9,46.86,46.86,15100.0,27.1767,27.1825,27.1593,27.1593,15100.0
2006-07-20 13:30:00,46.85,46.9,46.83,46.84,79800.0,27.1535,27.1825,27.1419,27.1477,79800.0
2006-07-20 13:35:00,46.83,46.84,46.76,46.76,22000.0,27.1419,27.1477,27.1013,27.1013,22000.0
2006-07-20 13:40:00,46.76,46.77,46.59,46.62,46600.0,27.1013,27.1071,27.0028,27.0202,46600.0
2006-07-20 13:45:00,46.62,46.66,46.56,46.66,37800.0,27.0202,27.0434,26.9854,27.0434,37800.0
2006-07-20 13:50:00,46.65,46.7,46.63,46.66,41000.0,27.0376,27.0666,27.026,27.0434,41000.0
2006-07-20 13:55:00,46.66,46.68,46.58,46.58,20800.0,27.0434,27.055,26.997,26.997,20800.0
2006-07-20 14:00:00,46.59,46.68,46.58,46.63,52800.0,27.0028,27.055,26.997,27.026,52800.0
2006-07-20 14:05:00,46.63,46.63,46.46,46.46,40400.0,27.026,27.026,26.9275,26.9275,40400.0
2006-07-20 14:10:00,46.46,46.53,46.37,46.45,45200.0,26.9275,26.968,26.8753,26.9217,45200.0
2006-07-20 14:15:00,46.42,46.43,46.29,46.39,39200.0,26.9043,26.9101,26.8289,26.8869,39200.0
2006-07-20 14:20:00,46.39,46.39,46.26,46.26,41900.0,26.8869,26.8869,26.8115,26.8115,41900.0
2006-07-20 14:25:00,46.26,46.29,46.16,46.25,46200.0,26.8115,26.8289,26.7536,26.8057,46200.0
2006-07-20 14:30:00,46.25,46.26,46.19,46.22,47200.0,26.8057,26.8115,26.771,26.7884,47200.0
2006-07-20 14:35:00,46.21,46.27,46.19,46.2,56500.0,26.7826,26.8173,26.771,26.7768,56500.0
2006-07-20 14:40:00,46.2,46.29,46.2,46.27,79300.0,26.7768,26.8289,26.7768,26.8173,79300.0
2006-07-20 14:45:00,46.27,46.31,46.25,46.29,39700.0,26.8173,26.8405,26.8057,26.8289,39700.0
2006-07-20 14:50:00,46.29,46.29,46.21,46.21,32200.0,26.8289,26.8289,26.7826,26.7826,32200.0
2006-07-20 14:55:00,46.22,46.23,46.13,46.15,43400.0,26.7884,26.7941,26.7362,26.7478,43400.0
2006-07-20 15:00:00,46.15,46.15,46.07,46.09,61100.0,26.7478,26.7478,26.7014,26.713,61100.0
2006-07-20 15:05:00,46.08,46.12,46.06,46.08,53400.0,26.7072,26.7304,26.6956,26.7072,53400.0
2006-07-20 15:10:00,46.07,46.14,46.06,46.14,52300.0,26.7014,26.742,26.6956,26.742,52300.0
2006-07-20 15:15:00,46.14,46.2,46.14,46.18,48900.0,26.742,26.7768,26.742,26.7652,48900.0
2006-07-20 15:20:00,46.16,46.16,45.92,45.93,43500.0,26.7536,26.7536,26.6145,26.6203,43500.0
2006-07-20 15:25:00,45.93,45.97,45.87,45.96,66600.0,26.6203,26.6435,26.5855,26.6377,66600.0
2006-07-20 15:30:00,45.95,45.95,45.91,45.92,31000.0,26.6319,26.6319,26.6087,26.6145,31000.0
2006-07-20 15:35:00,45.91,45.91,45.78,45.82,81700.0,26.6087,26.6087,26.5333,26.5565,81700.0
2006-07-20 15:40:00,45.8,45.82,45.69,45.7,105500.0,26.5449,26.5565,26.4812,26.487,105500.0
2006-07-20 15:45:00,45.69,45.7,45.59,45.59,81700.0,26.4812,26.487,26.4232,26.4232,81700.0
2006-07-20 15:50:00,45.6,45.6,45.54,45.55,101600.0,26.429,26.429,26.3942,26.4,101600.0
2006-07-20 15:55:00,45.54,45.55,45.5,45.52,190000.0,26.3942,26.4,26.3711,26.3826,190000.0
2006-07-21 09:30:00,45.05,45.15,44.77,44.82,475700.0,26.1102,26.1682,25.948,25.9769,475700.0
2006-07-21 09:35:00,44.85,44.85,44.5,44.51,218500.0,25.9943,25.9943,25.7915,25.7973,218500.0
2006-07-21 09:40:00,44.5,44.59,44.32,44.57,164800.0,25.7915,25.8436,25.6871,25.832,164800.0
2006-07-21 09:45:00,44.58,44.8,44.49,44.51,107100.0,25.8378,25.9653,25.7857,25.7973,107100.0
2006-07-21 09:50:00,44.51,44.68,44.51,44.64,78200.0,25.7973,25.8958,25.7973,25.8726,78200.0
2006-07-21 09:55:00,44.65,44.74,44.44,44.46,79500.0,25.8784,25.9306,25.7567,25.7683,79500.0
2006-07-21 10:00:00,44.43,44.56,44.34,44.46,91200.0,25.7509,25.8262,25.6987,25.7683,91200.0
2006-07-21 10:05:00,44.47,44.62,44.4,44.61,82700.0,25.7741,25.861,25.7335,25.8552,82700.0
2006-07-21 10:10:00,44.61,44.61,44.46,44.46,55600.0,25.8552,25.8552,25.7683,25.7683,55600.0
2006-07-21 10:15:00,44.47,44.5,44.35,44.5,87100.0,25.7741,25.7915,25.7045,25.7915,87100.0
2006-07-21 10:20:00,44.51,44.62,44.5,44.53,53400.0,25.7973,25.861,25.7915,25.8089,53400.0
2006-07-21 10:25:00,44.53,44.54,44.46,44.46,144000.0,25.8089,25.8147,25.7683,25.7683,144000.0
2006-07-21 10:30:00,44.46,44.46,44.36,44.37,34400.0,25.7683,25.7683,25.7103,25.7161,34400.0
2006-07-21 10:35:00,44.37,44.47,44.35,44.45,72600.0,25.7161,25.7741,25.7045,25.7625,72600.0
2006-07-21 10:40:00,44.45,44.5,44.42,44.46,78500.0,25.7625,25.7915,25.7451,25.7683,78500.0
2006-07-21 10:45:00,44.46,44.47,44.38,44.4,47300.0,25.7683,25.7741,25.7219,25.7335,47300.0
2006-07-21 10:50:00,44.4,44.46,44.33,44.41,85700.0,25.7335,25.7683,25.6929,25.7393,85700.0
2006-07-21 10:55:00,44.4,44.54,44.4,44.48,80400.0,25.7335,25.8147,25.7335,25.7799,80400.0
2006-07-21 11:00:00,44.47,44.53,44.45,44.51,81800.0,25.7741,25.8089,25.7625,25.7973,81800.0
2006-07-21 11:05:00,44.51,44.54,44.47,44.48,67900.0,25.7973,25.8147,25.7741,25.7799,67900.0
2006-07-21 11:10:00,44.48,44.5,44.38,44.38,55000.0,25.7799,25.7915,25.7219,25.7219,55000.0
2006-07-21 11:15:00,44.38,44.38,44.11,44.24,103200.0,25.7219,25.7219,25.5654,25.6408,103200.0
2006-07-21 11:20:00,44.24,44.3,44.18,44.25,63800.0,25.6408,25.6756,25.606,25.6466,63800.0
2006-07-21 11:25:00,44.25,44.26,44.22,44.22,54600.0,25.6466,25.6524,25.6292,25.6292,54600.0
2006-07-21 11:30:00,44.22,44.27,44.19,44.26,41300.0,25.6292,25.6582,25.6118,25.6524,41300.0
2006-07-21 11:35:00,44.26,44.37,44.25,44.34,49200.0,25.6524,25.7161,25.6466,25.6987,49200.0
2006-07-21 11:40:00,44.35,44.35,44.26,44.28,27400.0,25.7045,25.7045,25.6524,25.664,27400.0
2006-07-21 11:45:00,44.28,44.33,44.28,44.32,31100.0,25.664,25.6929,25.664,25.6871,31100.0
2006-07-21 11:50:00,44.32,44.39,44.31,44.39,111100.0,25.6871,25.7277,25.6813,25.7277,111100.0
2006-07-21 11:55:00,44.39,44.58,44.38,44.56,89500.0,25.7277,25.8378,25.7219,25.8262,89500.0
2006-07-21 12:00:00,44.56,44.57,44.47,44.47,41100.0,25.8262,25.832,25.7741,25.7741,41100.0
2006-07-21 12:05:00,44.47,44.47,44.33,44.37,43800.0,25.7741,25.7741,25.6929,25.7161,43800.0
2006-07-21 12:10:00,44.35,44.36,44.25,44.25,44100.0,25.7045,25.7103,25.6466,25.6466,44100.0
2006-07-21 12:15:00,44.26,44.26,44.2,44.24,37700.0,25.6524,25.6524,25.6176,25.6408,37700.0
2006-07-21 12:20:00,44.23,44.31,44.18,44.21,33000.0,25.635,25.6813,25.606,25.6234,33000.0
2006-07-21 12:25:00,44.22,44.23,44.19,44.22,42300.0,25.6292,25.635,25.6118,25.6292,42300.0
2006-07-21 12:30:00,44.22,44.27,44.16,44.18,50000.0,25.6292,25.6582,25.5944,25.606,50000.0
2006-07-21 12:35:00,44.16,44.16,44.05,44.08,49800.0,25.5944,25.5944,25.5307,25.548,49800.0
2006-07-21 12:40:00,44.07,44.12,44.07,44.12,42100.0,25.5422,25.5712,25.5422,25.5712,42100.0
2006-07-21 12:45:00,44.12,44.14,44.07,44.1,55000.0,25.5712,25.5828,25.5422,25.5596,55000.0
2006-07-21 12:50:00,44.1,44.1,44.03,44.06,69400.0,25.5596,25.5596,25.5191,25.5365,69400.0
2006-07-21 12:55:00,44.06,44.06,44.02,44.03,58500.0,25.5365,25.5365,25.5133,25.5191,58500.0
2006-07-21 13:00:00,44.03,44.03,43.83,43.84,55000.0,25.5191,25.5191,25.4031,25.4089,55000.0
2006-07-21 13:05:00,43.84,43.92,43.81,43.88,127400.0,25.4089,25.4553,25.3916,25.4321,127400.0
2006-07-21 13:10:00,43.89,44.07,43.89,44.0,50700.0,25.4379,25.5422,25.4379,25.5017,50700.0
2006-07-21 13:15:00,44.01,44.02,43.95,43.98,37000.0,25.5075,25.5133,25.4727,25.4901,37000.0
2006-07-21 13:20:00,43.98,44.01,43.98,44.01,18300.0,25.4901,25.5075,25.4901,25.5075,18300.0
2006-07-21 13:25:00,44.0,44.03,43.95,43.96,27000.0,25.5017,25.5191,25.4727,25.4785,27000.0
2006-07-21 13:30:00,43.98,44.06,43.95,44.05,29000.0,25.4901,25.5365,25.4727,25.5307,29000.0
2006-07-21 13:35:00,44.05,44.15,44.04,44.12,30200.0,25.5307,25.5886,25.5249,25.5712,30200.0
2006-07-21 13:40:00,44.12,44.27,44.11,44.2,60800.0,25.5712,25.6582,25.5654,25.6176,60800.0
2006-07-21 13:45:00,44.21,44.39,44.19,44.35,68300.0,25.6234,25.7277,25.6118,25.7045,68300.0
2006-07-21 13:50:00,44.35,44.35,44.21,44.22,32300.0,25.7045,25.7045,25.6234,25.6292,32300.0
2006-07-21 13:55:00,44.23,44.28,44.23,44.27,22500.0,25.635,25.664,25.635,25.6582,22500.0
2006-07-21 14:00:00,44.27,44.27,44.21,44.23,24900.0,25.6582,25.6582,25.6234,25.635,24900.0
2006-07-21 14:05:00,44.22,44.29,44.19,44.19,36100.0,25.6292,25.6698,25.6118,25.6118,36100.0
2006-07-21 14:10:00,44.19,44.19,44.12,44.14,24200.0,25.6118,25.6118,25.5712,25.5828,24200.0
2006-07-21 14:15:00,44.12,44.13,44.08,44.1,29200.0,25.5712,25.577,25.548,25.5596,29200.0
2006-07-21 14:20:00,44.1,44.12,44.08,44.08,34300.0,25.5596,25.5712,25.548,25.548,34300.0
2006-07-21 14:25:00,44.07,44.11,44.04,44.07,48500.0,25.5422,25.5654,25.5249,25.5422,48500.0
2006-07-21 14:30:00,44.06,44.07,43.99,44.0,44700.0,25.5365,25.5422,25.4959,25.5017,44700.0
2006-07-21 14:35:00,44.0,44.16,43.99,44.13,44500.0,25.5017,25.5944,25.4959,25.577,44500.0
2006-07-21 14:40:00,44.13,44.14,44.07,44.09,29300.0,25.577,25.5828,25.5422,25.5538,29300.0
2006-07-21 14:45:00,44.08,44.11,44.05,44.05,35800.0,25.548,25.5654,25.5307,25.5307,35800.0
2006-07-21 14:50:00,44.0,44.09,44.0,44.09,49000.0,25.5017,25.5538,25.5017,25.5538,49000.0
2006-07-21 14:55:00,44.09,44.14,44.09,44.12,38500.0,25.5538,25.5828,25.5538,25.5712,38500.0
2006-07-21 15:00:00,44.11,44.13,43.98,44.05,39100.0,25.5654,25.577,25.4901,25.5307,39100.0
2006-07-21 15:05:00,44.05,44.13,44.05,44.12,36200.0,25.5307,25.577,25.5307,25.5712,36200.0
2006-07-21 15:10:00,44.12,44.12,44.07,44.1,48500.0,25.5712,25.5712,25.5422,25.5596,48500.0
2006-07-21 15:15:00,44.09,44.11,44.08,44.09,40300.0,25.5538,25.5654,25.548,25.5538,40300.0
2006-07-21 15:20:00,44.09,44.12,44.08,44.1,47200.0,25.5538,25.5712,25.548,25.5596,47200.0
2006-07-21 15:25:00,44.1,44.12,44.08,44.12,40900.0,25.5596,25.5712,25.548,25.5712,40900.0
2006-07-21 15:30:00,44.11,44.18,44.11,44.13,181100.0,25.5654,25.606,25.5654,25.577,181100.0
2006-07-21 15:35:00,44.13,44.26,44.13,44.24,61400.0,25.577,25.6524,25.577,25.6408,61400.0
2006-07-21 15:40:00,44.23,44.26,44.2,44.22,97700.0,25.635,25.6524,25.6176,25.6292,97700.0
2006-07-21 15:45:00,44.23,44.25,44.18,44.19,62900.0,25.635,25.6466,25.606,25.6118,62900.0
2006-07-21 15:50:00,44.19,44.2,44.11,44.12,112400.0,25.6118,25.6176,25.5654,25.5712,112400.0
2006-07-21 15:55:00,44.12,44.12,43.95,44.01,222400.0,25.5712,25.5712,25.4727,25.5075,222400.0
2006-07-24 09:30:00,44.9,44.9,44.63,44.86,126800.0,26.0233,26.0233,25.8668,26.0001,126800.0
2006-07-24 09:35:00,44.86,44.93,44.81,44.86,67400.0,26.0001,26.0407,25.9711,26.0001,67400.0
2006-07-24 09:40:00,44.87,44.97,44.72,44.95,77800.0,26.0059,26.0639,25.919,26.0523,77800.0
2006-07-24 09:45:00,44.97,45.18,44.88,44.91,100000.0,26.0639,26.1856,26.0117,26.0291,100000.0
2006-07-24 09:50:00,44.9,45.13,44.9,45.06,69400.0,26.0233,26.1566,26.0233,26.116,69400.0
2006-07-24 09:55:00,45.06,45.15,45.04,45.1,69600.0,26.116,26.1682,26.1044,26.1392,69600.0
2006-07-24 10:00:00,45.1,45.1,44.87,44.91,71700.0,26.1392,26.1392,26.0059,26.0291,71700.0
2006-07-24 10:05:00,44.92,44.92,44.76,44.89,41800.0,26.0349,26.0349,25.9422,26.0175,41800.0
2006-07-24 10:10:00,44.9,45.05,44.9,44.99,35300.0,26.0233,26.1102,26.0233,26.0755,35300.0
2006-07-24 10:15:00,45.0,45.01,44.89,44.99,47600.0,26.0813,26.0871,26.0175,26.0755,47600.0
2006-07-24 10:20:00,44.97,45.36,44.96,45.3,114600.0,26.0639,26.2899,26.0581,26.2551,114600.0
2006-07-24 10:25:00,45.28,45.4,45.16,45.26,126600.0,26.2435,26.3131,26.174,26.232,126600.0
2006-07-24 10:30:00,45.23,45.36,45.19,45.36,70500.0,26.2146,26.2899,26.1914,26.2899,70500.0
2006-07-24 10:35:00,45.35,45.4,45.14,45.18,39200.0,26.2841,26.3131,26.1624,26.1856,39200.0
2006-07-24 10:40:00,45.14,45.22,45.01,45.06,51500.0,26.1624,26.2088,26.0871,26.116,51500.0
2006-07-24 10:45:00,45.05,45.36,45.05,45.36,93300.0,26.1102,26.2899,26.1102,26.2899,93300.0
2006-07-24 10:50:00,45.38,45.38,45.25,45.26,77200.0,26.3015,26.3015,26.2262,26.232,77200.0
2006-07-24 10:55:00,45.26,45.44,45.23,45.44,116100.0,26.232,26.3363,26.2146,26.3363,116100.0
2006-07-24 11:00:00,45.42,45.58,45.39,45.54,113900.0,26.3247,26.4174,26.3073,26.3942,113900.0
2006-07-24 11:05:00,45.55,45.69,45.53,45.64,47900.0,26.4,26.4812,26.3884,26.4522,47900.0
2006-07-24 11:10:00,45.58,45.68,45.53,45.6,49500.0,26.4174,26.4754,26.3884,26.429,49500.0
2006-07-24 11:15:00,45.6,45.65,45.55,45.6,29800.0,26.429,26.458,26.4,26.429,29800.0
2006-07-24 11:20:00,45.58,45.6,45.45,45.46,74700.0,26.4174,26.429,26.3421,26.3479,74700.0
2006-07-24 11:25:00,45.46,45.46,45.32,45.35,48000.0,26.3479,26.3479,26.2667,26.2841,48000.0
2006-07-24 11:30:00,45.35,45.49,45.33,45.43,45900.0,26.2841,26.3653,26.2725,26.3305,45900.0
2006-07-24 11:35:00,45.44,45.54,45.44,45.47,29000.0,26.3363,26.3942,26.3363,26.3537,29000.0
2006-07-24 11:40:00,45.47,45.49,45.39,45.49,49100.0,26.3537,26.3653,26.3073,26.3653,49100.0
2006-07-24 11:45:00,45.46,45.66,45.46,45.66,58800.0,26.3479,26.4638,26.3479,26.4638,58800.0
2006-07-24 11:50:00,45.66,45.71,45.52,45.52,48000.0,26.4638,26.4928,26.3826,26.3826,48000.0
2006-07-24 11:55:00,45.57,45.58,45.43,45.48,24200.0,26.4116,26.4174,26.3305,26.3595,24200.0
2006-07-24 12:00:00,45.46,45.5,45.4,45.4,45300.0,26.3479,26.3711,26.3131,26.3131,45300.0
2006-07-24 12:05:00,45.4,45.4,45.3,45.34,19900.0,26.3131,26.3131,26.2551,26.2783,19900.0
2006-07-24 12:10:00,45.34,45.34,45.22,45.3,39100.0,26.2783,26.2783,26.2088,26.2551,39100.0
2006-07-24 12:15:00,45.3,45.35,45.25,45.3,20000.0,26.2551,26.2841,26.2262,26.2551,20000.0
2006-07-24 12:20:00,45.31,45.39,45.31,45.33,21000.0,26.2609,26.3073,26.2609,26.2725,21000.0
2006-07-24 12:25:00,45.34,45.41,45.32,45.36,21200.0,26.2783,26.3189,26.2667,26.2899,21200.0
2006-07-24 12:30:00,45.36,45.38,45.27,45.3,22700.0,26.2899,26.3015,26.2377,26.2551,22700.0
2006-07-24 12:35:00,45.3,45.42,45.26,45.4,72100.0,26.2551,26.3247,26.232,26.3131,72100.0
2006-07-24 12:40:00,45.39,45.42,45.37,45.38,19500.0,26.3073,26.3247,26.2957,26.3015,19500.0
2006-07-24 12:45:00,45.39,45.4,45.29,45.31,23200.0,26.3073,26.3131,26.2493,26.2609,23200.0
2006-07-24 12:50:00,45.31,45.32,45.23,45.23,27700.0,26.2609,26.2667,26.2146,26.2146,27700.0
2006-07-24 12:55:00,45.23,45.24,45.0,45.1,51000.0,26.2146,26.2204,26.0813,26.1392,51000.0
2006-07-24 13:00:00,45.08,45.2,45.07,45.18,16700.0,26.1276,26.1972,26.1218,26.1856,16700.0
2006-07-24 13:05:00,45.18,45.3,45.16,45.3,16000.0,26.1856,26.2551,26.174,26.2551,16000.0
2006-07-24 13:10:00,45.3,45.33,45.26,45.29,20200.0,26.2551,26.2725,26.232,26.2493,20200.0
2006-07-24 13:15:00,45.28,45.34,45.23,45.31,13800.0,26.2435,26.2783,26.2146,26.2609,13800.0
2006-07-24 13:20:00,45.31,45.4,45.3,45.31,28700.0,26.2609,26.3131,26.2551,26.2609,28700.0
2006-07-24 13:25:00,45.32,45.32,45.25,45.28,11100.0,26.2667,26.2667,26.2262,26.2435,11100.0
2006-07-24 13:30:00,45.28,45.31,45.25,45.26,15000.0,26.2435,26.2609,26.2262,26.232,15000.0
2006-07-24 13:35:00,45.27,45.34,45.27,45.34,12000.0,26.2377,26.2783,26.2377,26.2783,12000.0
2006-07-24 13:40:00,45.33,45.35,45.3,45.32,17700.0,26.2725,26.2841,26.2551,26.2667,17700.0
2006-07-24 13:45:00,45.32,45.4,45.32,45.32,13200.0,26.2667,26.3131,26.2667,26.2667,13200.0
2006-07-24 13:50:00,45.31,45.33,45.2,45.21,17900.0,26.2609,26.2725,26.1972,26.203,17900.0
2006-07-24 13:55:00,45.21,45.22,45.13,45.13,16400.0,26.203,26.2088,26.1566,26.1566,16400.0
2006-07-24 14:00:00,45.14,45.2,45.13,45.18,21900.0,26.1624,26.1972,26.1566,26.1856,21900.0
2006-07-24 14:05:00,45.17,45.17,45.12,45.12,33500.0,26.1798,26.1798,26.1508,26.1508,33500.0
2006-07-24 14:10:00,45.11,45.12,44.97,44.98,36800.0,26.145,26.1508,26.0639,26.0697,36800.0
2006-07-24 14:15:00,44.98,45.15,44.94,45.12,37100.0,26.0697,26.1682,26.0465,26.1508,37100.0
2006-07-24 14:20:00,45.08,45.09,44.95,44.96,54600.0,26.1276,26.1334,26.0523,26.0581,54600.0
2006-07-24 14:25:00,44.96,45.1,44.95,45.05,42000.0,26.0581,26.1392,26.0523,26.1102,42000.0
2006-07-24 14:30:00,45.06,45.1,45.03,45.06,13600.0,26.116,26.1392,26.0986,26.116,13600.0
2006-07-24 14:35:00,45.06,45.16,45.04,45.15,26100.0,26.116,26.174,26.1044,26.1682,26100.0
2006-07-24 14:40:00,45.15,45.27,45.13,45.18,30000.0,26.1682,26.2377,26.1566,26.1856,30000.0
2006-07-24 14:45:00,45.18,45.28,45.16,45.26,27200.0,26.1856,26.2435,26.174,26.232,27200.0
2006-07-24 14:50:00,45.25,45.28,45.2,45.25,30000.0,26.2262,26.2435,26.1972,26.2262,30000.0
2006-07-24 14:55:00,45.27,45.32,45.23,45.27,45100.0,26.2377,26.2667,26.2146,26.2377,45100.0
2006-07-24 15:00:00,45.27,45.27,45.16,45.19,21900.0,26.2377,26.2377,26.174,26.1914,21900.0
2006-07-24 15:05:00,45.19,45.26,45.18,45.25,28500.0,26.1914,26.232,26.1856,26.2262,28500.0
2006-07-24 15:10:00,45.26,45.39,45.25,45.26,35600.0,26.232,26.3073,26.2262,26.232,35600.0
2006-07-24 15:15:00,45.26,45.28,45.2,45.2,16600.0,26.232,26.2435,26.1972,26.1972,16600.0
2006-07-24 15:20:00,45.21,45.27,45.21,45.26,25500.0,26.203,26.2377,26.203,26.232,25500.0
2006-07-24 15:25:00,45.26,45.29,45.25,45.27,29000.0,26.232,26.2493,26.2262,26.2377,29000.0
2006-07-24 15:30:00,45.27,45.33,45.19,45.22,67300.0,26.2377,26.2725,26.1914,26.2088,67300.0
2006-07-24 15:35:00,45.22,45.22,45.14,45.18,83100.0,26.2088,26.2088,26.1624,26.1856,83100.0
2006-07-24 15:40:00,45.18,45.24,45.17,45.17,118500.0,26.1856,26.2204,26.1798,26.1798,118500.0
2006-07-24 15:45:00,45.18,45.21,45.14,45.2,55700.0,26.1856,26.203,26.1624,26.1972,55700.0
2006-07-24 15:50:00,45.2,45.26,45.15,45.15,70200.0,26.1972,26.232,26.1682,26.1682,70200.0
2006-07-24 15:55:00,45.15,45.2,45.11,45.2,270700.0,26.1682,26.1972,26.145,26.1972,270700.0
2006-07-25 09:30:00,44.74,45.2,44.74,45.0,103800.0,25.9306,26.1972,25.9306,26.0813,103800.0
2006-07-25 09:35:00,44.94,45.0,44.75,44.75,47700.0,26.0465,26.0813,25.9364,25.9364,47700.0
2006-07-25 09:40:00,44.79,44.9,44.69,44.7,49600.0,25.9595,26.0233,25.9016,25.9074,49600.0
2006-07-25 09:45:00,44.7,45.06,44.61,45.02,67400.0,25.9074,26.116,25.8552,26.0929,67400.0
2006-07-25 09:50:00,45.01,45.01,44.87,44.95,61300.0,26.0871,26.0871,26.0059,26.0523,61300.0
2006-07-25 09:55:00,44.93,45.06,44.92,45.0,52100.0,26.0407,26.116,26.0349,26.0813,52100.0
2006-07-25 10:00:00,45.01,45.32,44.95,45.32,83300.0,26.0871,26.2667,26.0523,26.2667,83300.0
2006-07-25 10:05:00,45.3,45.53,45.3,45.53,85400.0,26.2551,26.3884,26.2551,26.3884,85400.0
2006-07-25 10:10:00,45.53,45.7,45.4,45.6,99500.0,26.3884,26.487,26.3131,26.429,99500.0
2006-07-25 10:15:00,45.6,45.6,45.37,45.39,46900.0,26.429,26.429,26.2957,26.3073,46900.0
2006-07-25 10:20:00,45.38,45.4,45.18,45.2,60200.0,26.3015,26.3131,26.1856,26.1972,60200.0
2006-07-25 10:25:00,45.18,45.2,45.0,45.04,48300.0,26.1856,26.1972,26.0813,26.1044,48300.0
2006-07-25 10:30:00,45.04,45.15,44.99,45.08,62000.0,26.1044,26.1682,26.0755,26.1276,62000.0
2006-07-25 10:35:00,45.07,45.07,44.76,44.78,72800.0,26.1218,26.1218,25.9422,25.9538,72800.0
2006-07-25 10:40:00,44.77,44.78,44.6,44.7,61100.0,25.948,25.9538,25.8494,25.9074,61100.0
2006-07-25 10:45:00,44.7,44.81,44.65,44.68,70900.0,25.9074,25.9711,25.8784,25.8958,70900.0
2006-07-25 10:50:00,44.68,44.7,44.63,44.64,48200.0,25.8958,25.9074,25.8668,25.8726,48200.0
2006-07-25 10:55:00,44.65,44.65,44.54,44.56,62200.0,25.8784,25.8784,25.8147,25.8262,62200.0
2006-07-25 11:00:00,44.56,44.6,44.51,44.56,48800.0,25.8262,25.8494,25.7973,25.8262,48800.0
2006-07-25 11:05:00,44.56,44.65,44.52,44.65,29700.0,25.8262,25.8784,25.8031,25.8784,29700.0
2006-07-25 11:10:00,44.65,44.7,44.53,44.54,61600.0,25.8784,25.9074,25.8089,25.8147,61600.0
2006-07-25 11:15:00,44.55,44.55,44.3,44.37,88600.0,25.8204,25.8204,25.6756,25.7161,88600.0
2006-07-25 11:20:00,44.42,44.57,44.41,44.57,39800.0,25.7451,25.832,25.7393,25.832,39800.0
2006-07-25 11:25:00,44.57,44.6,44.52,44.6,32900.0,25.832,25.8494,25.8031,25.8494,32900.0
2006-07-25 11:30:00,44.59,44.64,44.57,44.63,42000.0,25.8436,25.8726,25.832,25.8668,42000.0
2006-07-25 11:35:00,44.62,44.7,44.61,44.63,48000.0,25.861,25.9074,25.8552,25.8668,48000.0
2006-07-25 11:40:00,44.63,44.63,44.36,44.42,43200.0,25.8668,25.8668,25.7103,25.7451,43200.0
2006-07-25 11:45:00,44.42,44.44,44.34,44.4,24800.0,25.7451,25.7567,25.6987,25.7335,24800.0
2006-07-25 11:50:00,44.38,44.43,44.38,44.41,18600.0,25.7219,25.7509,25.7219,25.7393,18600.0
2006-07-25 11:55:00,44.41,44.48,44.38,44.39,24300.0,25.7393,25.7799,25.7219,25.7277,24300.0
2006-07-25 12:00:00,44.39,44.39,44.29,44.32,31700.0,25.7277,25.7277,25.6698,25.6871,31700.0
2006-07-25 12:05:00,44.31,44.43,44.28,44.41,38500.0,25.6813,25.7509,25.664,25.7393,38500.0
2006-07-25 12:10:00,44.4,44.53,44.39,44.53,28000.0,25.7335,25.8089,25.7277,25.8089,28000.0
2006-07-25 12:15:00,44.53,44.58,44.49,44.49,20900.0,25.8089,25.8378,25.7857,25.7857,20900.0
2006-07-25 12:20:00,44.49,44.57,44.45,44.53,28900.0,25.7857,25.832,25.7625,25.8089,28900.0
2006-07-25 12:25:00,44.53,44.54,44.45,44.47,23000.0,25.8089,25.8147,25.7625,25.7741,23000.0
2006-07-25 12:30:00,44.47,44.57,44.45,44.52,25400.0,25.7741,25.832,25.7625,25.8031,25400.0
2006-07-25 12:35:00,44.52,44.6,44.52,44.58,32700.0,25.8031,25.8494,25.8031,25.8378,32700.0
2006-07-25 12:40:00,44.56,44.6,44.54,44.6,37200.0,25.8262,25.8494,25.8147,25.8494,37200.0
2006-07-25 12:45:00,44.59,44.6,44.52,44.52,38600.0,25.8436,25.8494,25.8031,25.8031,38600.0
2006-07-25 12:50:00,44.52,44.58,44.49,44.51,32100.0,25.8031,25.8378,25.7857,25.7973,32100.0
2006-07-25 12:55:00,44.51,44.51,44.43,44.46,41500.0,25.7973,25.7973,25.7509,25.7683,41500.0
2006-07-25 13:00:00,44.46,44.51,44.42,44.43,84300.0,25.7683,25.7973,25.7451,25.7509,84300.0
2006-07-25 13:05:00,44.43,44.52,44.43,44.5,37200.0,25.7509,25.8031,25.7509,25.7915,37200.0
2006-07-25 13:10:00,44.49,44.52,44.44,44.46,23000.0,25.7857,25.8031,25.7567,25.7683,23000.0
2006-07-25 13:15:00,44.47,44.54,44.47,44.52,29000.0,25.7741,25.8147,25.7741,25.8031,29000.0
2006-07-25 13:20:00,44.53,44.54,44.44,44.46,31000.0,25.8089,25.8147,25.7567,25.7683,31000.0
2006-07-25 13:25:00,44.5,44.52,44.46,44.49,31400.0,25.7915,25.8031,25.7683,25.7857,31400.0
2006-07-25 13:30:00,44.49,44.51,44.46,44.46,27600.0,25.7857,25.7973,25.7683,25.7683,27600.0
2006-07-25 13:35:00,44.46,44.53,44.4,44.48,71000.0,25.7683,25.8089,25.7335,25.7799,71000.0
2006-07-25 13:40:00,44.48,44.5,44.41,44.5,64100.0,25.7799,25.7915,25.7393,25.7915,64100.0
2006-07-25 13:45:00,44.48,44.5,44.45,44.45,30200.0,25.7799,25.7915,25.7625,25.7625,30200.0
2006-07-25 13:50:00,44.46,44.51,44.42,44.49,52600.0,25.7683,25.7973,25.7451,25.7857,52600.0
2006-07-25 13:55:00,44.5,44.52,44.46,44.52,49800.0,25.7915,25.8031,25.7683,25.8031,49800.0
2006-07-25 14:00:00,44.51,44.54,44.46,44.5,34100.0,25.7973,25.8147,25.7683,25.7915,34100.0
2006-07-25 14:05:00,44.48,44.49,44.46,44.47,18900.0,25.7799,25.7857,25.7683,25.7741,18900.0
2006-07-25 14:10:00,44.47,44.55,44.45,44.5,36600.0,25.7741,25.8204,25.7625,25.7915,36600.0
2006-07-25 14:15:00,44.51,44.52,44.47,44.5,31700.0,25.7973,25.8031,25.7741,25.7915,31700.0
2006-07-25 14:20:00,44.49,44.54,44.45,44.54,35400.0,25.7857,25.8147,25.7625,25.8147,35400.0
2006-07-25 14:25:00,44.54,44.54,44.48,44.52,23100.0,25.8147,25.8147,25.7799,25.8031,23100.0
2006-07-25 14:30:00,44.5,44.62,44.5,44.61,39000.0,25.7915,25.861,25.7915,25.8552,39000.0
2006-07-25 14:35:00,44.6,44.61,44.54,44.56,40500.0,25.8494,25.8552,25.8147,25.8262,40500.0
2006-07-25 14:40:00,44.56,44.57,44.47,44.53,32600.0,25.8262,25.832,25.7741,25.8089,32600.0
2006-07-25 14:45:00,44.53,44.69,44.52,44.64,41300.0,25.8089,25.9016,25.8031,25.8726,41300.0
2006-07-25 14:50:00,44.64,44.74,44.64,44.65,19600.0,25.8726,25.9306,25.8726,25.8784,19600.0
2006-07-25 14:55:00,44.66,44.79,44.66,44.77,31200.0,25.8842,25.9595,25.8842,25.948,31200.0
2006-07-25 15:00:00,44.77,44.92,44.76,44.9,62100.0,25.948,26.0349,25.9422,26.0233,62100.0
2006-07-25 15:05:00,44.9,44.96,44.82,44.82,71900.0,26.0233,26.0581,25.9769,25.9769,71900.0
2006-07-25 15:10:00,44.82,44.97,44.8,44.96,219900.0,25.9769,26.0639,25.9653,26.0581,219900.0
2006-07-25 15:15:00,44.96,45.14,44.89,45.1,159100.0,26.0581,26.1624,26.0175,26.1392,159100.0
2006-07-25 15:20:00,45.14,45.25,45.13,45.13,129200.0,26.1624,26.2262,26.1566,26.1566,129200.0
2006-07-25 15:25:00,45.15,45.24,45.1,45.21,130100.0,26.1682,26.2204,26.1392,26.203,130100.0
2006-07-25 15:30:00,45.22,45.29,45.11,45.17,48200.0,26.2088,26.2493,26.145,26.1798,48200.0
2006-07-25 15:35:00,45.16,45.16,44.89,44.97,167000.0,26.174,26.174,26.0175,26.0639,167000.0
2006-07-25 15:40:00,44.97,45.12,44.96,45.08,212300.0,26.0639,26.1508,26.0581,26.1276,212300.0
2006-07-25 15:45:00,45.07,45.12,45.05,45.06,156900.0,26.1218,26.1508,26.1102,26.116,156900.0
2006-07-25 15:50:00,45.06,45.06,44.98,44.98,111300.0,26.116,26.116,26.0697,26.0697,111300.0
2006-07-25 15:55:00,44.97,44.98,44.91,44.93,116200.0,26.0639,26.0697,26.0291,26.0407,116200.0
2006-07-26 09:30:00,44.94,44.94,44.5,44.76,42600.0,26.0465,26.0465,25.7915,25.9422,42600.0
2006-07-26 09:35:00,44.73,44.77,44.56,44.6,24900.0,25.9248,25.948,25.8262,25.8494,24900.0
2006-07-26 09:40:00,44.59,44.59,44.44,44.5,39600.0,25.8436,25.8436,25.7567,25.7915,39600.0
2006-07-26 09:45:00,44.51,44.53,44.28,44.29,41800.0,25.7973,25.8089,25.664,25.6698,41800.0
2006-07-26 09:50:00,44.29,44.51,44.09,44.48,56900.0,25.6698,25.7973,25.5538,25.7799,56900.0
2006-07-26 09:55:00,44.48,44.5,44.25,44.29,41900.0,25.7799,25.7915,25.6466,25.6698,41900.0
2006-07-26 10:00:00,44.3,44.36,44.11,44.12,70600.0,25.6756,25.7103,25.5654,25.5712,70600.0
2006-07-26 10:05:00,44.14,44.28,44.11,44.24,49800.0,25.5828,25.664,25.5654,25.6408,49800.0
2006-07-26 10:10:00,44.24,44.24,44.09,44.11,139000.0,25.6408,25.6408,25.5538,25.5654,139000.0
2006-07-26 10:15:00,44.1,44.11,44.05,44.06,52300.0,25.5596,25.5654,25.5307,25.5365,52300.0
2006-07-26 10:20:00,44.05,44.08,43.98,43.98,155900.0,25.5307,25.548,25.4901,25.4901,155900.0
2006-07-26 10:25:00,43.96,43.97,43.9,43.95,64200.0,25.4785,25.4843,25.4437,25.4727,64200.0
2006-07-26 10:30:00,43.95,43.95,43.91,43.95,80200.0,25.4727,25.4727,25.4495,25.4727,80200.0
2006-07-26 10:35:00,43.96,44.09,43.96,44.08,72600.0,25.4785,25.5538,25.4785,25.548,72600.0
2006-07-26 10:40:00,44.08,44.1,44.05,44.05,62900.0,25.548,25.5596,25.5307,25.5307,62900.0
2006-07-26 10:45:00,44.06,44.07,44.0,44.04,83000.0,25.5365,25.5422,25.5017,25.5249,83000.0
2006-07-26 10:50:00,44.04,44.04,43.87,43.88,100600.0,25.5249,25.5249,25.4263,25.4321,100600.0
2006-07-26 10:55:00,43.88,43.95,43.88,43.92,63400.0,25.4321,25.4727,25.4321,25.4553,63400.0
2006-07-26 11:00:00,43.91,44.01,43.91,43.98,43700.0,25.4495,25.5075,25.4495,25.4901,43700.0
2006-07-26 11:05:00,43.99,44.12,43.99,44.11,72200.0,25.4959,25.5712,25.4959,25.5654,72200.0
2006-07-26 11:10:00,44.13,44.13,44.02,44.05,142700.0,25.577,25.577,25.5133,25.5307,142700.0
2006-07-26 11:15:00,44.05,44.15,44.02,44.15,63300.0,25.5307,25.5886,25.5133,25.5886,63300.0
2006-07-26 11:20:00,44.12,44.18,44.04,44.06,50400.0,25.5712,25.606,25.5249,25.5365,50400.0
2006-07-26 11:25:00,44.06,44.06,43.95,43.96,23400.0,25.5365,25.5365,25.4727,25.4785,23400.0
2006-07-26 11:30:00,43.96,44.01,43.95,44.01,46200.0,25.4785,25.5075,25.4727,25.5075,46200.0
2006-07-26 11:35:00,44.0,44.02,43.95,43.95,22500.0,25.5017,25.5133,25.4727,25.4727,22500.0
2006-07-26 11:40:00,43.94,43.95,43.84,43.9,49200.0,25.4669,25.4727,25.4089,25.4437,49200.0
2006-07-26 11:45:00,43.9,43.91,43.8,43.89,75700.0,25.4437,25.4495,25.3858,25.4379,75700.0
2006-07-26 11:50:00,43.9,43.95,43.88,43.91,30600.0,25.4437,25.4727,25.4321,25.4495,30600.0
2006-07-26 11:55:00,43.91,43.92,43.88,43.9,118200.0,25.4495,25.4553,25.4321,25.4437,118200.0
2006-07-26 12:00:00,43.91,44.04,43.9,44.01,52100.0,25.4495,25.5249,25.4437,25.5075,52100.0
2006-07-26 12:05:00,44.01,44.09,43.99,44.09,32700.0,25.5075,25.5538,25.4959,25.5538,32700.0
2006-07-26 12:10:00,44.1,44.25,44.08,44.25,67000.0,25.5596,25.6466,25.548,25.6466,67000.0
2006-07-26 12:15:00,44.25,44.34,44.22,44.24,67500.0,25.6466,25.6987,25.6292,25.6408,67500.0
2006-07-26 12:20:00,44.24,44.25,44.17,44.17,54200.0,25.6408,25.6466,25.6002,25.6002,54200.0
2006-07-26 12:25:00,44.18,44.19,44.15,44.17,14200.0,25.606,25.6118,25.5886,25.6002,14200.0
2006-07-26 12:30:00,44.16,44.19,44.15,44.19,25000.0,25.5944,25.6118,25.5886,25.6118,25000.0
2006-07-26 12:35:00,44.18,44.2,44.07,44.1,48900.0,25.606,25.6176,25.5422,25.5596,48900.0
2006-07-26 12:40:00,44.09,44.09,44.04,44.07,38400.0,25.5538,25.5538,25.5249,25.5422,38400.0
2006-07-26 12:45:00,44.07,44.1,44.06,44.09,31500.0,25.5422,25.5596,25.5365,25.5538,31500.0
2006-07-26 12:50:00,44.09,44.1,44.08,44.08,35900.0,25.5538,25.5596,25.548,25.548,35900.0
2006-07-26 12:55:00,44.09,44.11,44.06,44.1,46500.0,25.5538,25.5654,25.5365,25.5596,46500.0
2006-07-26 13:00:00,44.1,44.1,44.07,44.08,22100.0,25.5596,25.5596,25.5422,25.548,22100.0
2006-07-26 13:05:00,44.07,44.1,44.04,44.1,72200.0,25.5422,25.5596,25.5249,25.5596,72200.0
2006-07-26 13:10:00,44.1,44.11,44.08,44.09,33500.0,25.5596,25.5654,25.548,25.5538,33500.0
2006-07-26 13:15:00,44.09,44.13,44.08,44.09,28900.0,25.5538,25.577,25.548,25.5538,28900.0
2006-07-26 13:20:00,44.09,44.13,44.09,44.12,82600.0,25.5538,25.577,25.5538,25.5712,82600.0
2006-07-26 13:25:00,44.12,44.13,44.01,44.08,52900.0,25.5712,25.577,25.5075,25.548,52900.0
2006-07-26 13:30:00,44.08,44.11,44.04,44.08,24700.0,25.548,25.5654,25.5249,25.548,24700.0
2006-07-26 13:35:00,44.08,44.13,44.07,44.11,19600.0,25.548,25.577,25.5422,25.5654,19600.0
2006-07-26 13:40:00,44.11,44.12,44.1,44.11,27600.0,25.5654,25.5712,25.5596,25.5654,27600.0
2006-07-26 13:45:00,44.11,44.16,44.08,44.13,38600.0,25.5654,25.5944,25.548,25.577,38600.0
2006-07-26 13:50:00,44.14,44.15,44.1,44.12,41900.0,25.5828,25.5886,25.5596,25.5712,41900.0
2006-07-26 13:55:00,44.1,44.1,44.06,44.08,22200.0,25.5596,25.5596,25.5365,25.548,22200.0
2006-07-26 14:00:00,44.08,44.08,43.93,43.94,61900.0,25.548,25.548,25.4611,25.4669,61900.0
2006-07-26 14:05:00,43.94,43.94,43.83,43.83,63400.0,25.4669,25.4669,25.4031,25.4031,63400.0
2006-07-26 14:10:00,43.84,43.93,43.79,43.92,87500.0,25.4089,25.4611,25.38,25.4553,87500.0
2006-07-26 14:15:00,43.9,43.93,43.84,43.9,58200.0,25.4437,25.4611,25.4089,25.4437,58200.0
2006-07-26 14:20:00,43.93,43.97,43.87,43.92,26500.0,25.4611,25.4843,25.4263,25.4553,26500.0
2006-07-26 14:25:00,43.9,43.92,43.82,43.82,33200.0,25.4437,25.4553,25.3974,25.3974,33200.0
2006-07-26 14:30:00,43.83,44.0,43.82,44.0,42000.0,25.4031,25.5017,25.3974,25.5017,42000.0
2006-07-26 14:35:00,44.02,44.02,43.87,43.9,27700.0,25.5133,25.5133,25.4263,25.4437,27700.0
2006-07-26 14:40:00,43.91,44.01,43.9,44.01,49400.0,25.4495,25.5075,25.4437,25.5075,49400.0
2006-07-26 14:45:00,44.0,44.0,43.88,43.93,68400.0,25.5017,25.5017,25.4321,25.4611,68400.0
2006-07-26 14:50:00,43.93,43.93,43.86,43.93,41700.0,25.4611,25.4611,25.4205,25.4611,41700.0
2006-07-26 14:55:00,43.93,44.05,43.93,44.05,82600.0,25.4611,25.5307,25.4611,25.5307,82600.0
2006-07-26 15:00:00,44.05,44.1,44.04,44.09,39300.0,25.5307,25.5596,25.5249,25.5538,39300.0
2006-07-26 15:05:00,44.09,44.09,43.98,43.99,47600.0,25.5538,25.5538,25.4901,25.4959,47600.0
2006-07-26 15:10:00,44.0,44.06,43.92,43.94,40500.0,25.5017,25.5365,25.4553,25.4669,40500.0
2006-07-26 15:15:00,43.92,44.01,43.92,44.0,203200.0,25.4553,25.5075,25.4553,25.5017,203200.0
2006-07-26 15:20:00,44.0,44.02,43.95,43.98,72800.0,25.5017,25.5133,25.4727,25.4901,72800.0
2006-07-26 15:25:00,43.98,44.06,43.97,44.03,76100.0,25.4901,25.5365,25.4843,25.5191,76100.0
2006-07-26 15:30:00,44.05,44.07,43.96,43.99,90500.0,25.5307,25.5422,25.4785,25.4959,90500.0
2006-07-26 15:35:00,43.99,44.05,43.94,44.04,61600.0,25.4959,25.5307,25.4669,25.5249,61600.0
2006-07-26 15:40:00,44.03,44.03,43.95,44.0,85600.0,25.5191,25.5191,25.4727,25.5017,85600.0
2006-07-26 15:45:00,44.0,44.04,43.99,44.03,103200.0,25.5017,25.5249,25.4959,25.5191,103200.0
2006-07-26 15:50:00,44.02,44.02,43.95,43.98,109800.0,25.5133,25.5133,25.4727,25.4901,109800.0
2006-07-26 15:55:00,43.97,43.99,43.94,43.96,114300.0,25.4843,25.4959,25.4669,25.4785,114300.0
2006-07-27 09:30:00,43.93,44.59,43.93,44.45,99100.0,25.4611,25.8436,25.4611,25.7625,99100.0
2006-07-27 09:35:00,44.44,44.52,44.2,44.41,52400.0,25.7567,25.8031,25.6176,25.7393,52400.0
2006-07-27 09:40:00,44.4,44.7,44.4,44.5,84800.0,25.7335,25.9074,25.7335,25.7915,84800.0
2006-07-27 09:45:00,44.49,44.68,44.49,44.63,57300.0,25.7857,25.8958,25.7857,25.8668,57300.0
2006-07-27 09:50:00,44.64,44.73,44.59,44.73,77200.0,25.8726,25.9248,25.8436,25.9248,77200.0
2006-07-27 09:55:00,44.7,44.83,44.67,44.8,138000.0,25.9074,25.9827,25.89,25.9653,138000.0
2006-07-27 10:00:00,44.78,44.8,44.61,44.69,107100.0,25.9538,25.9653,25.8552,25.9016,107100.0
2006-07-27 10:05:00,44.7,44.74,44.68,44.69,67200.0,25.9074,25.9306,25.8958,25.9016,67200.0
2006-07-27 10:10:00,44.7,44.79,44.69,44.78,72800.0,25.9074,25.9595,25.9016,25.9538,72800.0
2006-07-27 10:15:00,44.79,44.87,44.76,44.83,68200.0,25.9595,26.0059,25.9422,25.9827,68200.0
2006-07-27 10:20:00,44.83,44.84,44.77,44.81,76100.0,25.9827,25.9885,25.948,25.9711,76100.0
2006-07-27 10:25:00,44.81,44.82,44.67,44.78,57000.0,25.9711,25.9769,25.89,25.9538,57000.0
2006-07-27 10:30:00,44.78,44.84,44.76,44.78,47500.0,25.9538,25.9885,25.9422,25.9538,47500.0
2006-07-27 10:35:00,44.78,44.79,44.62,44.64,46600.0,25.9538,25.9595,25.861,25.8726,46600.0
2006-07-27 10:40:00,44.7,44.7,44.56,44.58,69400.0,25.9074,25.9074,25.8262,25.8378,69400.0
2006-07-27 10:45:00,44.59,44.72,44.58,44.69,74400.0,25.8436,25.919,25.8378,25.9016,74400.0
2006-07-27 10:50:00,44.69,44.77,44.66,44.73,80100.0,25.9016,25.948,25.8842,25.9248,80100.0
2006-07-27 10:55:00,44.73,44.77,44.7,44.71,30600.0,25.9248,25.948,25.9074,25.9132,30600.0
2006-07-27 11:00:00,44.7,44.73,44.63,44.63,23500.0,25.9074,25.9248,25.8668,25.8668,23500.0
2006-07-27 11:05:00,44.61,44.74,44.59,44.7,49300.0,25.8552,25.9306,25.8436,25.9074,49300.0
2006-07-27 11:10:00,44.71,44.71,44.62,44.68,33100.0,25.9132,25.9132,25.861,25.8958,33100.0
2006-07-27 11:15:00,44.68,44.73,44.67,44.67,26900.0,25.8958,25.9248,25.89,25.89,26900.0
2006-07-27 11:20:00,44.67,44.71,44.67,44.69,134800.0,25.89,25.9132,25.89,25.9016,134800.0
2006-07-27 11:25:00,44.69,44.7,44.65,44.66,15600.0,25.9016,25.9074,25.8784,25.8842,15600.0
2006-07-27 11:30:00,44.65,44.7,44.61,44.65,61600.0,25.8784,25.9074,25.8552,25.8784,61600.0
2006-07-27 11:35:00,44.66,44.67,44.6,44.64,32800.0,25.8842,25.89,25.8494,25.8726,32800.0
2006-07-27 11:40:00,44.64,44.68,44.62,44.68,42900.0,25.8726,25.8958,25.861,25.8958,42900.0
2006-07-27 11:45:00,44.68,44.78,44.65,44.75,48800.0,25.8958,25.9538,25.8784,25.9364,48800.0
2006-07-27 11:50:00,44.75,44.75,44.64,44.67,20200.0,25.9364,25.9364,25.8726,25.89,20200.0
2006-07-27 11:55:00,44.67,44.71,44.65,44.68,15300.0,25.89,25.9132,25.8784,25.8958,15300.0
2006-07-27 12:00:00,44.68,44.71,44.64,44.68,18500.0,25.8958,25.9132,25.8726,25.8958,18500.0
2006-07-27 12:05:00,44.68,44.73,44.62,44.73,26700.0,25.8958,25.9248,25.861,25.9248,26700.0
2006-07-27 12:10:00,44.73,44.79,44.69,44.69,18000.0,25.9248,25.9595,25.9016,25.9016,18000.0
2006-07-27 12:15:00,44.66,44.7,44.66,44.69,12300.0,25.8842,25.9074,25.8842,25.9016,12300.0
2006-07-27 12:20:00,44.68,44.71,44.65,44.69,34100.0,25.8958,25.9132,25.8784,25.9016,34100.0
2006-07-27 12:25:00,44.71,44.71,44.64,44.68,30000.0,25.9132,25.9132,25.8726,25.8958,30000.0
2006-07-27 12:30:00,44.68,44.68,44.64,44.68,35700.0,25.8958,25.8958,25.8726,25.8958,35700.0
2006-07-27 12:35:00,44.68,44.73,44.65,44.68,25100.0,25.8958,25.9248,25.8784,25.8958,25100.0
2006-07-27 12:40:00,44.66,44.7,44.64,44.7,29000.0,25.8842,25.9074,25.8726,25.9074,29000.0
2006-07-27 12:45:00,44.71,44.73,44.69,44.69,9800.0,25.9132,25.9248,25.9016,25.9016,9800.0
2006-07-27 12:50:00,44.68,44.72,44.65,44.67,32300.0,25.8958,25.919,25.8784,25.89,32300.0
2006-07-27 12:55:00,44.65,44.69,44.65,44.68,62800.0,25.8784,25.9016,25.8784,25.8958,62800.0
2006-07-27 13:00:00,44.68,44.69,44.62,44.62,27000.0,25.8958,25.9016,25.861,25.861,27000.0
2006-07-27 13:05:00,44.6,44.64,44.55,44.61,26500.0,25.8494,25.8726,25.8204,25.8552,26500.0
2006-07-27 13:10:00,44.61,44.62,44.57,44.57,36100.0,25.8552,25.861,25.832,25.832,36100.0
2006-07-27 13:15:00,44.58,44.61,44.56,44.59,59100.0,25.8378,25.8552,25.8262,25.8436,59100.0
2006-07-27 13:20:00,44.58,44.69,44.58,44.6,45700.0,25.8378,25.9016,25.8378,25.8494,45700.0
2006-07-27 13:25:00,44.61,44.63,44.6,44.61,37500.0,25.8552,25.8668,25.8494,25.8552,37500.0
2006-07-27 13:30:00,44.61,44.62,44.52,44.53,69800.0,25.8552,25.861,25.8031,25.8089,69800.0
2006-07-27 13:35:00,44.52,44.53,44.39,44.4,50700.0,25.8031,25.8089,25.7277,25.7335,50700.0
2006-07-27 13:40:00,44.41,44.41,44.34,44.41,47100.0,25.7393,25.7393,25.6987,25.7393,47100.0
2006-07-27 13:45:00,44.4,44.55,44.4,44.5,36700.0,25.7335,25.8204,25.7335,25.7915,36700.0
2006-07-27 13:50:00,44.49,44.49,44.26,44.27,39900.0,25.7857,25.7857,25.6524,25.6582,39900.0
2006-07-27 13:55:00,44.27,44.3,44.22,44.25,61900.0,25.6582,25.6756,25.6292,25.6466,61900.0
2006-07-27 14:00:00,44.25,44.3,44.17,44.18,90800.0,25.6466,25.6756,25.6002,25.606,90800.0
2006-07-27 14:05:00,44.18,44.21,44.17,44.19,65100.0,25.606,25.6234,25.6002,25.6118,65100.0
2006-07-27 14:10:00,44.19,44.22,44.16,44.22,41400.0,25.6118,25.6292,25.5944,25.6292,41400.0
2006-07-27 14:15:00,44.21,44.22,44.18,44.21,52300.0,25.6234,25.6292,25.606,25.6234,52300.0
2006-07-27 14:20:00,44.21,44.22,44.15,44.17,175300.0,25.6234,25.6292,25.5886,25.6002,175300.0
2006-07-27 14:25:00,44.15,44.2,44.12,44.17,48400.0,25.5886,25.6176,25.5712,25.6002,48400.0
2006-07-27 14:30:00,44.17,44.21,44.03,44.03,22000.0,25.6002,25.6234,25.5191,25.5191,22000.0
2006-07-27 14:35:00,44.03,44.04,43.91,43.93,39300.0,25.5191,25.5249,25.4495,25.4611,39300.0
2006-07-27 14:40:00,43.94,43.97,43.93,43.97,16000.0,25.4669,25.4843,25.4611,25.4843,16000.0
2006-07-27 14:45:00,43.96,44.04,43.95,44.02,28200.0,25.4785,25.5249,25.4727,25.5133,28200.0
2006-07-27 14:50:00,44.02,44.03,44.0,44.0,9900.0,25.5133,25.5191,25.5017,25.5017,9900.0
2006-07-27 14:55:00,44.0,44.08,43.99,44.07,21900.0,25.5017,25.548,25.4959,25.5422,21900.0
2006-07-27 15:00:00,44.07,44.13,44.06,44.08,32500.0,25.5422,25.577,25.5365,25.548,32500.0
2006-07-27 15:05:00,44.09,44.11,44.09,44.1,35400.0,25.5538,25.5654,25.5538,25.5596,35400.0
2006-07-27 15:10:00,44.11,44.14,44.03,44.11,40500.0,25.5654,25.5828,25.5191,25.5654,40500.0
2006-07-27 15:15:00,44.11,44.11,44.09,44.09,24300.0,25.5654,25.5654,25.5538,25.5538,24300.0
2006-07-27 15:20:00,44.1,44.1,44.02,44.04,27500.0,25.5596,25.5596,25.5133,25.5249,27500.0
2006-07-27 15:25:00,44.05,44.07,44.0,44.01,72000.0,25.5307,25.5422,25.5017,25.5075,72000.0
2006-07-27 15:30:00,44.01,44.02,43.95,44.0,85000.0,25.5075,25.5133,25.4727,25.5017,85000.0
2006-07-27 15:35:00,44.0,44.08,44.0,44.06,48100.0,25.5017,25.548,25.5017,25.5365,48100.0
2006-07-27 15:40:00,44.06,44.09,44.05,44.08,60800.0,25.5365,25.5538,25.5307,25.548,60800.0
2006-07-27 15:45:00,44.07,44.14,44.06,44.14,59200.0,25.5422,25.5828,25.5365,25.5828,59200.0
2006-07-27 15:50:00,44.14,44.2,44.0,44.04,72100.0,25.5828,25.6176,25.5017,25.5249,72100.0
2006-07-27 15:55:00,44.02,44.13,44.01,44.1,118700.0,25.5133,25.577,25.5075,25.5596,118700.0
2006-07-28 09:30:00,45.2,45.24,44.89,45.08,168000.0,26.1972,26.2204,26.0175,26.1276,168000.0
2006-07-28 09:35:00,45.05,45.1,44.81,44.92,95500.0,26.1102,26.1392,25.9711,26.0349,95500.0
2006-07-28 09:40:00,44.97,45.44,44.92,45.32,125900.0,26.0639,26.3363,26.0349,26.2667,125900.0
2006-07-28 09:45:00,45.39,45.57,45.34,45.48,165900.0,26.3073,26.4116,26.2783,26.3595,165900.0
2006-07-28 09:50:00,45.47,45.52,45.26,45.29,165500.0,26.3537,26.3826,26.232,26.2493,165500.0
2006-07-28 09:55:00,45.29,45.3,45.08,45.12,40600.0,26.2493,26.2551,26.1276,26.1508,40600.0
2006-07-28 10:00:00,45.12,45.13,45.06,45.09,49100.0,26.1508,26.1566,26.116,26.1334,49100.0
2006-07-28 10:05:00,45.09,45.11,45.0,45.03,73900.0,26.1334,26.145,26.0813,26.0986,73900.0
2006-07-28 10:10:00,45.02,45.04,44.99,45.0,92000.0,26.0929,26.1044,26.0755,26.0813,92000.0
2006-07-28 10:15:00,44.99,45.02,44.87,45.01,115100.0,26.0755,26.0929,26.0059,26.0871,115100.0
2006-07-28 10:20:00,45.0,45.0,44.83,44.92,78100.0,26.0813,26.0813,25.9827,26.0349,78100.0
2006-07-28 10:25:00,44.9,44.94,44.82,44.86,32700.0,26.0233,26.0465,25.9769,26.0001,32700.0
2006-07-28 10:30:00,44.87,44.99,44.87,44.98,66000.0,26.0059,26.0755,26.0059,26.0697,66000.0
2006-07-28 10:35:00,45.0,45.23,44.98,45.01,135000.0,26.0813,26.2146,26.0697,26.0871,135000.0
2006-07-28 10:40:00,45.01,45.02,44.86,44.9,117000.0,26.0871,26.0929,26.0001,26.0233,117000.0
2006-07-28 10:45:00,44.9,45.06,44.86,45.06,74800.0,26.0233,26.116,26.0001,26.116,74800.0
2006-07-28 10:50:00,45.08,45.25,45.07,45.2,85500.0,26.1276,26.2262,26.1218,26.1972,85500.0
2006-07-28 10:55:00,45.24,45.24,45.17,45.2,58800.0,26.2204,26.2204,26.1798,26.1972,58800.0
2006-07-28 11:00:00,45.2,45.4,45.2,45.37,61000.0,26.1972,26.3131,26.1972,26.2957,61000.0
2006-07-28 11:05:00,45.4,45.52,45.33,45.5,96600.0,26.3131,26.3826,26.2725,26.3711,96600.0
2006-07-28 11:10:00,45.51,45.57,45.49,45.54,54700.0,26.3768,26.4116,26.3653,26.3942,54700.0
2006-07-28 11:15:00,45.54,45.55,45.38,45.41,50700.0,26.3942,26.4,26.3015,26.3189,50700.0
2006-07-28 11:20:00,45.41,45.41,45.27,45.3,23500.0,26.3189,26.3189,26.2377,26.2551,23500.0
2006-07-28 11:25:00,45.31,45.45,45.27,45.44,24500.0,26.2609,26.3421,26.2377,26.3363,24500.0
2006-07-28 11:30:00,45.44,45.54,45.43,45.51,43500.0,26.3363,26.3942,26.3305,26.3768,43500.0
2006-07-28 11:35:00,45.51,45.68,45.51,45.66,97800.0,26.3768,26.4754,26.3768,26.4638,97800.0
2006-07-28 11:40:00,45.67,45.89,45.65,45.89,170000.0,26.4696,26.5971,26.458,26.5971,170000.0
2006-07-28 11:45:00,45.88,45.95,45.84,45.94,122100.0,26.5913,26.6319,26.5681,26.6261,122100.0
2006-07-28 11:50:00,45.94,45.96,45.87,45.92,78500.0,26.6261,26.6377,26.5855,26.6145,78500.0
2006-07-28 11:55:00,45.93,46.02,45.88,45.9,81200.0,26.6203,26.6724,26.5913,26.6029,81200.0
2006-07-28 12:00:00,45.88,45.91,45.81,45.83,55300.0,26.5913,26.6087,26.5507,26.5623,55300.0
2006-07-28 12:05:00,45.83,45.84,45.75,45.78,75800.0,26.5623,26.5681,26.5159,26.5333,75800.0
2006-07-28 12:10:00,45.78,45.78,45.73,45.73,37300.0,26.5333,26.5333,26.5044,26.5044,37300.0
2006-07-28 12:15:00,45.73,45.77,45.7,45.74,40700.0,26.5044,26.5275,26.487,26.5102,40700.0
2006-07-28 12:20:00,45.74,45.75,45.7,45.72,35000.0,26.5102,26.5159,26.487,26.4986,35000.0
2006-07-28 12:25:00,45.73,45.74,45.68,45.69,26800.0,26.5044,26.5102,26.4754,26.4812,26800.0
2006-07-28 12:30:00,45.68,45.74,45.64,45.69,43200.0,26.4754,26.5102,26.4522,26.4812,43200.0
2006-07-28 12:35:00,45.7,45.76,45.66,45.75,26900.0,26.487,26.5217,26.4638,26.5159,26900.0
2006-07-28 12:40:00,45.75,45.77,45.56,45.57,20300.0,26.5159,26.5275,26.4058,26.4116,20300.0
2006-07-28 12:45:00,45.58,45.58,45.46,45.47,18900.0,26.4174,26.4174,26.3479,26.3537,18900.0
2006-07-28 12:50:00,45.46,45.5,45.45,45.48,17100.0,26.3479,26.3711,26.3421,26.3595,17100.0
2006-07-28 12:55:00,45.49,45.49,45.42,45.43,13200.0,26.3653,26.3653,26.3247,26.3305,13200.0
2006-07-28 13:00:00,45.43,45.5,45.4,45.49,44500.0,26.3305,26.3711,26.3131,26.3653,44500.0
2006-07-28 13:05:00,45.49,45.5,45.4,45.41,53200.0,26.3653,26.3711,26.3131,26.3189,53200.0
2006-07-28 13:10:00,45.41,45.43,45.25,45.29,64400.0,26.3189,26.3305,26.2262,26.2493,64400.0
2006-07-28 13:15:00,45.3,45.31,45.27,45.31,35700.0,26.2551,26.2609,26.2377,26.2609,35700.0
2006-07-28 13:20:00,45.29,45.43,45.29,45.37,34200.0,26.2493,26.3305,26.2493,26.2957,34200.0
2006-07-28 13:25:00,45.37,45.42,45.37,45.38,14100.0,26.2957,26.3247,26.2957,26.3015,14100.0
2006-07-28 13:30:00,45.39,45.4,45.32,45.36,13100.0,26.3073,26.3131,26.2667,26.2899,13100.0
2006-07-28 13:35:00,45.34,45.37,45.25,45.25,23900.0,26.2783,26.2957,26.2262,26.2262,23900.0
2006-07-28 13:40:00,45.25,45.28,45.15,45.21,43500.0,26.2262,26.2435,26.1682,26.203,43500.0
2006-07-28 13:45:00,45.21,45.29,45.18,45.18,43900.0,26.203,26.2493,26.1856,26.1856,43900.0
2006-07-28 13:50:00,45.18,45.19,45.11,45.16,45500.0,26.1856,26.1914,26.145,26.174,45500.0
2006-07-28 13:55:00,45.14,45.18,45.1,45.18,26800.0,26.1624,26.1856,26.1392,26.1856,26800.0
2006-07-28 14:00:00,45.18,45.21,45.17,45.21,20400.0,26.1856,26.203,26.1798,26.203,20400.0
2006-07-28 14:05:00,45.22,45.22,45.18,45.18,33300.0,26.2088,26.2088,26.1856,26.1856,33300.0
2006-07-28 14:10:00,45.18,45.19,45.17,45.18,29600.0,26.1856,26.1914,26.1798,26.1856,29600.0
2006-07-28 14:15:00,45.18,45.23,45.12,45.21,62900.0,26.1856,26.2146,26.1508,26.203,62900.0
2006-07-28 14:20:00,45.23,45.32,45.23,45.28,22200.0,26.2146,26.2667,26.2146,26.2435,22200.0
2006-07-28 14:25:00,45.28,45.31,45.25,45.31,15000.0,26.2435,26.2609,26.2262,26.2609,15000.0
2006-07-28 14:30:00,45.31,45.31,45.25,45.31,36200.0,26.2609,26.2609,26.2262,26.2609,36200.0
2006-07-28 14:35:00,45.3,45.39,45.28,45.39,18500.0,26.2551,26.3073,26.2435,26.3073,18500.0
2006-07-28 14:40:00,45.38,45.47,45.36,45.45,40100.0,26.3015,26.3537,26.2899,26.3421,40100.0
2006-07-28 14:45:00,45.46,45.46,45.36,45.38,21900.0,26.3479,26.3479,26.2899,26.3015,21900.0
2006-07-28 14:50:00,45.38,45.54,45.38,45.54,39300.0,26.3015,26.3942,26.3015,26.3942,39300.0
2006-07-28 14:55:00,45.52,45.58,45.51,45.54,31200.0,26.3826,26.4174,26.3768,26.3942,31200.0
2006-07-28 15:00:00,45.54,45.61,45.53,45.54,34500.0,26.3942,26.4348,26.3884,26.3942,34500.0
2006-07-28 15:05:00,45.55,45.55,45.48,45.51,38400.0,26.4,26.4,26.3595,26.3768,38400.0
2006-07-28 15:10:00,45.51,45.52,45.47,45.51,19000.0,26.3768,26.3826,26.3537,26.3768,19000.0
2006-07-28 15:15:00,45.5,45.55,45.5,45.54,28100.0,26.3711,26.4,26.3711,26.3942,28100.0
2006-07-28 15:20:00,45.54,45.55,45.51,45.54,36100.0,26.3942,26.4,26.3768,26.3942,36100.0
2006-07-28 15:25:00,45.53,45.53,45.41,45.43,38800.0,26.3884,26.3884,26.3189,26.3305,38800.0
2006-07-28 15:30:00,45.43,45.54,45.43,45.53,46900.0,26.3305,26.3942,26.3305,26.3884,46900.0
2006-07-28 15:35:00,45.53,45.53,45.47,45.47,33500.0,26.3884,26.3884,26.3537,26.3537,33500.0
2006-07-28 15:40:00,45.47,45.52,45.46,45.46,124300.0,26.3537,26.3826,26.3479,26.3479,124300.0
2006-07-28 15:45:00,45.47,45.54,45.45,45.51,100700.0,26.3537,26.3942,26.3421,26.3768,100700.0
2006-07-28 15:50:00,45.51,45.52,45.42,45.46,75600.0,26.3768,26.3826,26.3247,26.3479,75600.0
2006-07-28 15:55:00,45.44,45.51,45.44,45.51,115800.0,26.3363,26.3768,26.3363,26.3768,115800.0
2006-07-31 09:30:00,45.15,45.45,45.15,45.37,94500.0,26.1682,26.3421,26.1682,26.2957,94500.0
2006-07-31 09:35:00,45.45,45.73,45.36,45.38,88600.0,26.3421,26.5044,26.2899,26.3015,88600.0
2006-07-31 09:40:00,45.38,45.66,45.3,45.66,63900.0,26.3015,26.4638,26.2551,26.4638,63900.0
2006-07-31 09:45:00,45.66,45.77,45.38,45.38,109000.0,26.4638,26.5275,26.3015,26.3015,109000.0
2006-07-31 09:50:00,45.38,45.74,45.3,45.69,75100.0,26.3015,26.5102,26.2551,26.4812,75100.0
2006-07-31 09:55:00,45.67,45.74,45.33,45.59,74000.0,26.4696,26.5102,26.2725,26.4232,74000.0
2006-07-31 10:00:00,45.56,45.69,45.3,45.43,44000.0,26.4058,26.4812,26.2551,26.3305,44000.0
2006-07-31 10:05:00,45.41,45.7,45.41,45.44,50500.0,26.3189,26.487,26.3189,26.3363,50500.0
2006-07-31 10:10:00,45.42,45.47,45.34,45.43,29800.0,26.3247,26.3537,26.2783,26.3305,29800.0
2006-07-31 10:15:00,45.41,45.49,45.38,45.49,32400.0,26.3189,26.3653,26.3015,26.3653,32400.0
2006-07-31 10:20:00,45.52,45.6,45.49,45.6,63300.0,26.3826,26.429,26.3653,26.429,63300.0
2006-07-31 10:25:00,45.58,45.84,45.57,45.73,75000.0,26.4174,26.5681,26.4116,26.5044,75000.0
2006-07-31 10:30:00,45.68,45.84,45.61,45.65,64400.0,26.4754,26.5681,26.4348,26.458,64400.0
2006-07-31 10:35:00,45.66,45.78,45.65,45.72,60900.0,26.4638,26.5333,26.458,26.4986,60900.0
2006-07-31 10:40:00,45.73,45.82,45.69,45.81,36100.0,26.5044,26.5565,26.4812,26.5507,36100.0
2006-07-31 10:45:00,45.8,45.8,45.69,45.69,23200.0,26.5449,26.5449,26.4812,26.4812,23200.0
2006-07-31 10:50:00,45.67,45.74,45.6,45.72,28400.0,26.4696,26.5102,26.429,26.4986,28400.0
2006-07-31 10:55:00,45.73,45.84,45.73,45.81,54600.0,26.5044,26.5681,26.5044,26.5507,54600.0
2006-07-31 11:00:00,45.81,45.95,45.81,45.87,46300.0,26.5507,26.6319,26.5507,26.5855,46300.0
2006-07-31 11:05:00,45.86,46.01,45.85,45.93,53600.0,26.5797,26.6666,26.5739,26.6203,53600.0
2006-07-31 11:10:00,45.94,46.0,45.88,46.0,46100.0,26.6261,26.6608,26.5913,26.6608,46100.0
2006-07-31 11:15:00,46.0,46.11,45.96,46.1,105100.0,26.6608,26.7246,26.6377,26.7188,105100.0
2006-07-31 11:20:00,46.1,46.1,45.99,45.99,70300.0,26.7188,26.7188,26.655,26.655,70300.0
2006-07-31 11:25:00,46.01,46.01,45.76,45.77,43100.0,26.6666,26.6666,26.5217,26.5275,43100.0
2006-07-31 11:30:00,45.77,45.77,45.62,45.62,30500.0,26.5275,26.5275,26.4406,26.4406,30500.0
2006-07-31 11:35:00,45.63,45.68,45.63,45.66,29500.0,26.4464,26.4754,26.4464,26.4638,29500.0
2006-07-31 11:40:00,45.65,45.68,45.58,45.62,78000.0,26.458,26.4754,26.4174,26.4406,78000.0
2006-07-31 11:45:00,45.61,45.8,45.6,45.8,25500.0,26.4348,26.5449,26.429,26.5449,25500.0
2006-07-31 11:50:00,45.79,45.89,45.76,45.89,36800.0,26.5391,26.5971,26.5217,26.5971,36800.0
2006-07-31 11:55:00,45.89,45.89,45.77,45.82,35100.0,26.5971,26.5971,26.5275,26.5565,35100.0
2006-07-31 12:00:00,45.81,45.82,45.71,45.72,38500.0,26.5507,26.5565,26.4928,26.4986,38500.0
2006-07-31 12:05:00,45.71,45.79,45.66,45.72,38200.0,26.4928,26.5391,26.4638,26.4986,38200.0
2006-07-31 12:10:00,45.7,45.7,45.56,45.57,31400.0,26.487,26.487,26.4058,26.4116,31400.0
2006-07-31 12:15:00,45.56,45.61,45.56,45.56,41700.0,26.4058,26.4348,26.4058,26.4058,41700.0
2006-07-31 12:20:00,45.55,45.56,45.5,45.54,20700.0,26.4,26.4058,26.3711,26.3942,20700.0
2006-07-31 12:25:00,45.53,45.53,45.43,45.44,17600.0,26.3884,26.3884,26.3305,26.3363,17600.0
2006-07-31 12:30:00,45.44,45.45,45.23,45.25,53200.0,26.3363,26.3421,26.2146,26.2262,53200.0
2006-07-31 12:35:00,45.25,45.34,45.23,45.24,26700.0,26.2262,26.2783,26.2146,26.2204,26700.0
2006-07-31 12:40:00,45.24,45.26,45.16,45.22,29900.0,26.2204,26.232,26.174,26.2088,29900.0
2006-07-31 12:45:00,45.23,45.26,45.2,45.22,31600.0,26.2146,26.232,26.1972,26.2088,31600.0
2006-07-31 12:50:00,45.23,45.33,45.22,45.31,22400.0,26.2146,26.2725,26.2088,26.2609,22400.0
2006-07-31 12:55:00,45.32,45.32,45.22,45.22,23000.0,26.2667,26.2667,26.2088,26.2088,23000.0
2006-07-31 13:00:00,45.21,45.25,45.2,45.2,9200.0,26.203,26.2262,26.1972,26.1972,9200.0
2006-07-31 13:05:00,45.2,45.3,45.2,45.27,33000.0,26.1972,26.2551,26.1972,26.2377,33000.0
2006-07-31 13:10:00,45.27,45.29,45.23,45.27,15800.0,26.2377,26.2493,26.2146,26.2377,15800.0
2006-07-31 13:15:00,45.28,45.43,45.26,45.41,49100.0,26.2435,26.3305,26.232,26.3189,49100.0
2006-07-31 13:20:00,45.4,45.47,45.39,45.46,16900.0,26.3131,26.3537,26.3073,26.3479,16900.0
2006-07-31 13:25:00,45.45,45.46,45.4,45.4,13000.0,26.3421,26.3479,26.3131,26.3131,13000.0
2006-07-31 13:30:00,45.41,45.57,45.4,45.57,38700.0,26.3189,26.4116,26.3131,26.4116,38700.0
2006-07-31 13:35:00,45.57,45.67,45.56,45.66,26100.0,26.4116,26.4696,26.4058,26.4638,26100.0
2006-07-31 13:40:00,45.65,45.73,45.64,45.73,34200.0,26.458,26.5044,26.4522,26.5044,34200.0
2006-07-31 13:45:00,45.73,45.8,45.73,45.74,23900.0,26.5044,26.5449,26.5044,26.5102,23900.0
2006-07-31 13:50:00,45.74,45.82,45.74,45.78,52800.0,26.5102,26.5565,26.5102,26.5333,52800.0
2006-07-31 13:55:00,45.78,45.78,45.7,45.73,16700.0,26.5333,26.5333,26.487,26.5044,16700.0
2006-07-31 14:00:00,45.71,45.72,45.68,45.68,14300.0,26.4928,26.4986,26.4754,26.4754,14300.0
2006-07-31 14:05:00,45.68,45.71,45.58,45.59,62300.0,26.4754,26.4928,26.4174,26.4232,62300.0
2006-07-31 14:10:00,45.58,45.63,45.58,45.62,35300.0,26.4174,26.4464,26.4174,26.4406,35300.0
2006-07-31 14:15:00,45.61,45.68,45.61,45.63,28000.0,26.4348,26.4754,26.4348,26.4464,28000.0
2006-07-31 14:20:00,45.63,45.69,45.62,45.66,46700.0,26.4464,26.4812,26.4406,26.4638,46700.0
2006-07-31 14:25:00,45.66,45.67,45.61,45.64,43900.0,26.4638,26.4696,26.4348,26.4522,43900.0
2006-07-31 14:30:00,45.64,45.65,45.52,45.53,25300.0,26.4522,26.458,26.3826,26.3884,25300.0
2006-07-31 14:35:00,45.53,45.55,45.5,45.55,25200.0,26.3884,26.4,26.3711,26.4,25200.0
2006-07-31 14:40:00,45.56,45.57,45.52,45.52,31900.0,26.4058,26.4116,26.3826,26.3826,31900.0
2006-07-31 14:45:00,45.52,45.62,45.52,45.62,29800.0,26.3826,26.4406,26.3826,26.4406,29800.0
2006-07-31 14:50:00,45.63,45.68,45.61,45.62,28800.0,26.4464,26.4754,26.4348,26.4406,28800.0
2006-07-31 14:55:00,45.61,45.65,45.6,45.61,16800.0,26.4348,26.458,26.429,26.4348,16800.0
2006-07-31 15:00:00,45.61,45.65,45.6,45.62,35200.0,26.4348,26.458,26.429,26.4406,35200.0
2006-07-31 15:05:00,45.63,45.66,45.63,45.64,39700.0,26.4464,26.4638,26.4464,26.4522,39700.0
2006-07-31 15:10:00,45.65,45.68,45.57,45.58,23300.0,26.458,26.4754,26.4116,26.4174,23300.0
2006-07-31 15:15:00,45.58,45.68,45.58,45.65,23300.0,26.4174,26.4754,26.4174,26.458,23300.0
2006-07-31 15:20:00,45.66,45.76,45.66,45.67,39400.0,26.4638,26.5217,26.4638,26.4696,39400.0
2006-07-31 15:25:00,45.67,45.67,45.54,45.54,32900.0,26.4696,26.4696,26.3942,26.3942,32900.0
2006-07-31 15:30:00,45.54,45.59,45.54,45.58,23300.0,26.3942,26.4232,26.3942,26.4174,23300.0
2006-07-31 15:35:00,45.57,45.6,45.57,45.57,40700.0,26.4116,26.429,26.4116,26.4116,40700.0
2006-07-31 15:40:00,45.57,45.62,45.57,45.6,47300.0,26.4116,26.4406,26.4116,26.429,47300.0
2006-07-31 15:45:00,45.6,45.64,45.52,45.52,48900.0,26.429,26.4522,26.3826,26.3826,48900.0
2006-07-31 15:50:00,45.51,45.52,45.35,45.41,88100.0,26.3768,26.3826,26.2841,26.3189,88100.0
2006-07-31 15:55:00,45.41,45.47,45.37,45.39,121900.0,26.3189,26.3537,26.2957,26.3073,121900.0
2006-08-01 09:30:00,45.24,45.25,44.26,44.56,146500.0,26.2204,26.2262,25.6524,25.8262,146500.0
2006-08-01 09:35:00,44.56,44.95,44.46,44.74,96600.0,25.8262,26.0523,25.7683,25.9306,96600.0
2006-08-01 09:40:00,44.72,44.72,44.25,44.28,142800.0,25.919,25.919,25.6466,25.664,142800.0
2006-08-01 09:45:00,44.2,44.33,44.11,44.28,115400.0,25.6176,25.6929,25.5654,25.664,115400.0
2006-08-01 09:50:00,44.27,44.5,44.24,44.45,95600.0,25.6582,25.7915,25.6408,25.7625,95600.0
2006-08-01 09:55:00,44.45,44.51,44.27,44.48,104300.0,25.7625,25.7973,25.6582,25.7799,104300.0
2006-08-01 10:00:00,44.47,44.47,44.18,44.26,102300.0,25.7741,25.7741,25.606,25.6524,102300.0
2006-08-01 10:05:00,44.23,44.34,44.16,44.19,60200.0,25.635,25.6987,25.5944,25.6118,60200.0
2006-08-01 10:10:00,44.21,44.27,44.1,44.15,119700.0,25.6234,25.6582,25.5596,25.5886,119700.0
2006-08-01 10:15:00,44.14,44.24,44.04,44.05,64400.0,25.5828,25.6408,25.5249,25.5307,64400.0
2006-08-01 10:20:00,44.05,44.29,44.04,44.23,32600.0,25.5307,25.6698,25.5249,25.635,32600.0
2006-08-01 10:25:00,44.23,44.32,44.2,44.31,17500.0,25.635,25.6871,25.6176,25.6813,17500.0
2006-08-01 10:30:00,44.31,44.44,44.31,44.42,49400.0,25.6813,25.7567,25.6813,25.7451,49400.0
2006-08-01 10:35:00,44.43,44.47,44.4,44.47,25600.0,25.7509,25.7741,25.7335,25.7741,25600.0
2006-08-01 10:40:00,44.47,44.52,44.46,44.49,25800.0,25.7741,25.8031,25.7683,25.7857,25800.0
2006-08-01 10:45:00,44.48,44.5,44.35,44.35,51000.0,25.7799,25.7915,25.7045,25.7045,51000.0
2006-08-01 10:50:00,44.35,44.4,44.31,44.37,18800.0,25.7045,25.7335,25.6813,25.7161,18800.0
2006-08-01 10:55:00,44.37,44.39,44.25,44.25,21700.0,25.7161,25.7277,25.6466,25.6466,21700.0
2006-08-01 11:00:00,44.25,44.31,44.24,44.27,45000.0,25.6466,25.6813,25.6408,25.6582,45000.0
2006-08-01 11:05:00,44.27,44.31,44.22,44.22,78300.0,25.6582,25.6813,25.6292,25.6292,78300.0
2006-08-01 11:10:00,44.22,44.28,44.2,44.2,43800.0,25.6292,25.664,25.6176,25.6176,43800.0
2006-08-01 11:15:00,44.21,44.25,44.18,44.22,25900.0,25.6234,25.6466,25.606,25.6292,25900.0
2006-08-01 11:20:00,44.21,44.22,44.13,44.13,45500.0,25.6234,25.6292,25.577,25.577,45500.0
2006-08-01 11:25:00,44.14,44.15,44.1,44.13,28400.0,25.5828,25.5886,25.5596,25.577,28400.0
2006-08-01 11:30:00,44.12,44.16,44.11,44.12,22900.0,25.5712,25.5944,25.5654,25.5712,22900.0
2006-08-01 11:35:00,44.12,44.17,44.08,44.12,33100.0,25.5712,25.6002,25.548,25.5712,33100.0
2006-08-01 11:40:00,44.12,44.24,44.11,44.24,27700.0,25.5712,25.6408,25.5654,25.6408,27700.0
2006-08-01 11:45:00,44.23,44.33,44.23,44.27,51500.0,25.635,25.6929,25.635,25.6582,51500.0
2006-08-01 11:50:00,44.31,44.34,44.26,44.31,19400.0,25.6813,25.6987,25.6524,25.6813,19400.0
2006-08-01 11:55:00,44.33,44.5,44.3,44.45,98200.0,25.6929,25.7915,25.6756,25.7625,98200.0
2006-08-01 12:00:00,44.46,44.47,44.38,44.41,37500.0,25.7683,25.7741,25.7219,25.7393,37500.0
2006-08-01 12:05:00,44.41,44.52,44.41,44.51,35100.0,25.7393,25.8031,25.7393,25.7973,35100.0
2006-08-01 12:10:00,44.51,44.58,44.51,44.52,69400.0,25.7973,25.8378,25.7973,25.8031,69400.0
2006-08-01 12:15:00,44.51,44.56,44.47,44.53,29600.0,25.7973,25.8262,25.7741,25.8089,29600.0
2006-08-01 12:20:00,44.54,44.54,44.51,44.51,12300.0,25.8147,25.8147,25.7973,25.7973,12300.0
2006-08-01 12:25:00,44.52,44.55,44.5,44.52,18200.0,25.8031,25.8204,25.7915,25.8031,18200.0
2006-08-01 12:30:00,44.5,44.53,44.46,44.51,24000.0,25.7915,25.8089,25.7683,25.7973,24000.0
2006-08-01 12:35:00,44.5,44.53,44.48,44.52,18900.0,25.7915,25.8089,25.7799,25.8031,18900.0
2006-08-01 12:40:00,44.53,44.6,44.5,44.57,25700.0,25.8089,25.8494,25.7915,25.832,25700.0
2006-08-01 12:45:00,44.57,44.62,44.57,44.61,32500.0,25.832,25.861,25.832,25.8552,32500.0
2006-08-01 12:50:00,44.62,44.68,44.6,44.67,65000.0,25.861,25.8958,25.8494,25.89,65000.0
2006-08-01 12:55:00,44.65,44.67,44.65,44.66,17800.0,25.8784,25.89,25.8784,25.8842,17800.0
2006-08-01 13:00:00,44.66,44.7,44.6,44.67,30800.0,25.8842,25.9074,25.8494,25.89,30800.0
2006-08-01 13:05:00,44.68,44.73,44.65,44.66,20200.0,25.8958,25.9248,25.8784,25.8842,20200.0
2006-08-01 13:10:00,44.66,44.66,44.62,44.64,29800.0,25.8842,25.8842,25.861,25.8726,29800.0
2006-08-01 13:15:00,44.64,44.66,44.58,44.63,48000.0,25.8726,25.8842,25.8378,25.8668,48000.0
2006-08-01 13:20:00,44.62,44.66,44.6,44.65,33500.0,25.861,25.8842,25.8494,25.8784,33500.0
2006-08-01 13:25:00,44.65,44.72,44.65,44.7,24800.0,25.8784,25.919,25.8784,25.9074,24800.0
2006-08-01 13:30:00,44.71,44.81,44.7,44.78,102900.0,25.9132,25.9711,25.9074,25.9538,102900.0
2006-08-01 13:35:00,44.78,44.79,44.7,44.72,48200.0,25.9538,25.9595,25.9074,25.919,48200.0
2006-08-01 13:40:00,44.73,44.75,44.69,44.7,32400.0,25.9248,25.9364,25.9016,25.9074,32400.0
2006-08-01 13:45:00,44.7,44.84,44.68,44.77,62600.0,25.9074,25.9885,25.8958,25.948,62600.0
2006-08-01 13:50:00,44.78,44.81,44.74,44.74,29300.0,25.9538,25.9711,25.9306,25.9306,29300.0
2006-08-01 13:55:00,44.74,44.8,44.69,44.78,43600.0,25.9306,25.9653,25.9016,25.9538,43600.0
2006-08-01 14:00:00,44.78,44.91,44.77,44.83,37300.0,25.9538,26.0291,25.948,25.9827,37300.0
2006-08-01 14:05:00,44.83,44.84,44.72,44.8,46200.0,25.9827,25.9885,25.919,25.9653,46200.0
2006-08-01 14:10:00,44.8,44.81,44.72,44.73,24300.0,25.9653,25.9711,25.919,25.9248,24300.0
2006-08-01 14:15:00,44.73,44.74,44.65,44.65,30200.0,25.9248,25.9306,25.8784,25.8784,30200.0
2006-08-01 14:20:00,44.66,44.68,44.55,44.55,25700.0,25.8842,25.8958,25.8204,25.8204,25700.0
2006-08-01 14:25:00,44.56,44.57,44.51,44.54,30500.0,25.8262,25.832,25.7973,25.8147,30500.0
2006-08-01 14:30:00,44.53,44.54,44.44,44.44,36000.0,25.8089,25.8147,25.7567,25.7567,36000.0
2006-08-01 14:35:00,44.44,44.46,44.39,44.39,33200.0,25.7567,25.7683,25.7277,25.7277,33200.0
2006-08-01 14:40:00,44.4,44.46,44.36,44.44,47600.0,25.7335,25.7683,25.7103,25.7567,47600.0
2006-08-01 14:45:00,44.43,44.48,44.43,44.43,17900.0,25.7509,25.7799,25.7509,25.7509,17900.0
2006-08-01 14:50:00,44.43,44.61,44.42,44.59,40800.0,25.7509,25.8552,25.7451,25.8436,40800.0
2006-08-01 14:55:00,44.59,44.6,44.52,44.56,45300.0,25.8436,25.8494,25.8031,25.8262,45300.0
2006-08-01 15:00:00,44.57,44.59,44.55,44.59,25800.0,25.832,25.8436,25.8204,25.8436,25800.0
2006-08-01 15:05:00,44.59,44.61,44.53,44.53,32900.0,25.8436,25.8552,25.8089,25.8089,32900.0
2006-08-01 15:10:00,44.53,44.54,44.49,44.49,24200.0,25.8089,25.8147,25.7857,25.7857,24200.0
2006-08-01 15:15:00,44.49,44.5,44.48,44.5,24400.0,25.7857,25.7915,25.7799,25.7915,24400.0
2006-08-01 15:20:00,44.51,44.63,44.5,44.59,23000.0,25.7973,25.8668,25.7915,25.8436,23000.0
2006-08-01 15:25:00,44.59,44.66,44.56,44.63,32800.0,25.8436,25.8842,25.8262,25.8668,32800.0
2006-08-01 15:30:00,44.63,44.71,44.56,44.62,37500.0,25.8668,25.9132,25.8262,25.861,37500.0
2006-08-01 15:35:00,44.6,44.74,44.6,44.68,50500.0,25.8494,25.9306,25.8494,25.8958,50500.0
2006-08-01 15:40:00,44.69,44.75,44.68,44.73,57500.0,25.9016,25.9364,25.8958,25.9248,57500.0
2006-08-01 15:45:00,44.72,44.84,44.71,44.83,72700.0,25.919,25.9885,25.9132,25.9827,72700.0
2006-08-01 15:50:00,44.82,44.84,44.69,44.7,62700.0,25.9769,25.9885,25.9016,25.9074,62700.0
2006-08-01 15:55:00,44.7,44.73,44.64,44.71,114500.0,25.9074,25.9248,25.8726,25.9132,114500.0
2006-08-02 09:30:00,45.03,45.15,45.01,45.14,41300.0,26.0986,26.1682,26.0871,26.1624,41300.0
2006-08-02 09:35:00,45.1,45.39,45.1,45.32,60800.0,26.1392,26.3073,26.1392,26.2667,60800.0
2006-08-02 09:40:00,45.32,45.47,45.32,45.37,55800.0,26.2667,26.3537,26.2667,26.2957,55800.0
2006-08-02 09:45:00,45.36,45.36,45.09,45.22,69200.0,26.2899,26.2899,26.1334,26.2088,69200.0
2006-08-02 09:50:00,45.22,45.3,45.1,45.19,51200.0,26.2088,26.2551,26.1392,26.1914,51200.0
2006-08-02 09:55:00,45.16,45.16,45.08,45.08,45100.0,26.174,26.174,26.1276,26.1276,45100.0
2006-08-02 10:00:00,45.06,45.27,44.96,45.13,48200.0,26.116,26.2377,26.0581,26.1566,48200.0
2006-08-02 10:05:00,45.13,45.13,44.91,44.92,30200.0,26.1566,26.1566,26.0291,26.0349,30200.0
2006-08-02 10:10:00,44.94,45.2,44.94,45.11,27100.0,26.0465,26.1972,26.0465,26.145,27100.0
2006-08-02 10:15:00,45.11,45.21,45.08,45.13,42900.0,26.145,26.203,26.1276,26.1566,42900.0
2006-08-02 10:20:00,45.13,45.13,44.98,45.05,22900.0,26.1566,26.1566,26.0697,26.1102,22900.0
2006-08-02 10:25:00,45.06,45.21,45.06,45.2,25600.0,26.116,26.203,26.116,26.1972,25600.0
2006-08-02 10:30:00,45.22,45.32,45.2,45.31,32600.0,26.2088,26.2667,26.1972,26.2609,32600.0
2006-08-02 10:35:00,45.33,45.33,45.16,45.17,31100.0,26.2725,26.2725,26.174,26.1798,31100.0
2006-08-02 10:40:00,45.17,45.23,45.16,45.18,15700.0,26.1798,26.2146,26.174,26.1856,15700.0
2006-08-02 10:45:00,45.2,45.2,45.11,45.13,10500.0,26.1972,26.1972,26.145,26.1566,10500.0
2006-08-02 10:50:00,45.14,45.18,45.11,45.15,13000.0,26.1624,26.1856,26.145,26.1682,13000.0
2006-08-02 10:55:00,45.12,45.14,45.06,45.13,11000.0,26.1508,26.1624,26.116,26.1566,11000.0
2006-08-02 11:00:00,45.13,45.25,45.11,45.25,23300.0,26.1566,26.2262,26.145,26.2262,23300.0
2006-08-02 11:05:00,45.25,45.29,45.18,45.25,30200.0,26.2262,26.2493,26.1856,26.2262,30200.0
2006-08-02 11:10:00,45.28,45.46,45.27,45.39,29800.0,26.2435,26.3479,26.2377,26.3073,29800.0
2006-08-02 11:15:00,45.4,45.53,45.4,45.47,73700.0,26.3131,26.3884,26.3131,26.3537,73700.0
2006-08-02 11:20:00,45.49,45.53,45.46,45.49,23800.0,26.3653,26.3884,26.3479,26.3653,23800.0
2006-08-02 11:25:00,45.49,45.5,45.41,45.42,19700.0,26.3653,26.3711,26.3189,26.3247,19700.0
2006-08-02 11:30:00,45.44,45.55,45.43,45.52,30300.0,26.3363,26.4,26.3305,26.3826,30300.0
2006-08-02 11:35:00,45.5,45.5,45.42,45.43,13100.0,26.3711,26.3711,26.3247,26.3305,13100.0
2006-08-02 11:40:00,45.43,45.44,45.36,45.42,25300.0,26.3305,26.3363,26.2899,26.3247,25300.0
2006-08-02 11:45:00,45.42,45.5,45.41,45.5,20100.0,26.3247,26.3711,26.3189,26.3711,20100.0
2006-08-02 11:50:00,45.51,45.58,45.5,45.57,20000.0,26.3768,26.4174,26.3711,26.4116,20000.0
2006-08-02 11:55:00,45.57,45.75,45.51,45.73,42300.0,26.4116,26.5159,26.3768,26.5044,42300.0
2006-08-02 12:00:00,45.73,45.75,45.64,45.74,41400.0,26.5044,26.5159,26.4522,26.5102,41400.0
2006-08-02 12:05:00,45.74,45.89,45.69,45.84,51600.0,26.5102,26.5971,26.4812,26.5681,51600.0
2006-08-02 12:10:00,45.85,45.86,45.73,45.74,32500.0,26.5739,26.5797,26.5044,26.5102,32500.0
2006-08-02 12:15:00,45.74,45.8,45.67,45.67,37800.0,26.5102,26.5449,26.4696,26.4696,37800.0
2006-08-02 12:20:00,45.67,45.71,45.6,45.7,21700.0,26.4696,26.4928,26.429,26.487,21700.0
2006-08-02 12:25:00,45.7,45.78,45.69,45.77,17300.0,26.487,26.5333,26.4812,26.5275,17300.0
2006-08-02 12:30:00,45.77,45.77,45.65,45.69,17500.0,26.5275,26.5275,26.458,26.4812,17500.0
2006-08-02 12:35:00,45.69,45.69,45.62,45.65,8500.0,26.4812,26.4812,26.4406,26.458,8500.0
2006-08-02 12:40:00,45.65,45.68,45.64,45.66,9400.0,26.458,26.4754,26.4522,26.4638,9400.0
2006-08-02 12:45:00,45.66,45.67,45.6,45.61,23700.0,26.4638,26.4696,26.429,26.4348,23700.0
2006-08-02 12:50:00,45.61,45.65,45.6,45.64,45500.0,26.4348,26.458,26.429,26.4522,45500.0
2006-08-02 12:55:00,45.64,45.68,45.64,45.68,24500.0,26.4522,26.4754,26.4522,26.4754,24500.0
2006-08-02 13:00:00,45.68,45.75,45.68,45.75,26600.0,26.4754,26.5159,26.4754,26.5159,26600.0
2006-08-02 13:05:00,45.75,45.75,45.68,45.71,15900.0,26.5159,26.5159,26.4754,26.4928,15900.0
2006-08-02 13:10:00,45.71,45.85,45.7,45.83,32700.0,26.4928,26.5739,26.487,26.5623,32700.0
2006-08-02 13:15:00,45.83,45.88,45.81,45.87,33600.0,26.5623,26.5913,26.5507,26.5855,33600.0
2006-08-02 13:20:00,45.87,45.87,45.86,45.87,29100.0,26.5855,26.5855,26.5797,26.5855,29100.0
2006-08-02 13:25:00,45.87,45.89,45.85,45.88,22800.0,26.5855,26.5971,26.5739,26.5913,22800.0
2006-08-02 13:30:00,45.87,45.87,45.82,45.83,13600.0,26.5855,26.5855,26.5565,26.5623,13600.0
2006-08-02 13:35:00,45.83,45.85,45.79,45.79,16700.0,26.5623,26.5739,26.5391,26.5391,16700.0
2006-08-02 13:40:00,45.78,45.82,45.78,45.8,34600.0,26.5333,26.5565,26.5333,26.5449,34600.0
2006-08-02 13:45:00,45.8,45.86,45.8,45.84,14700.0,26.5449,26.5797,26.5449,26.5681,14700.0
2006-08-02 13:50:00,45.84,45.84,45.73,45.75,14000.0,26.5681,26.5681,26.5044,26.5159,14000.0
2006-08-02 13:55:00,45.74,45.75,45.69,45.69,7700.0,26.5102,26.5159,26.4812,26.4812,7700.0
2006-08-02 14:00:00,45.68,45.68,45.59,45.6,30400.0,26.4754,26.4754,26.4232,26.429,30400.0
2006-08-02 14:05:00,45.6,45.69,45.56,45.68,49900.0,26.429,26.4812,26.4058,26.4754,49900.0
2006-08-02 14:10:00,45.68,45.7,45.67,45.68,20800.0,26.4754,26.487,26.4696,26.4754,20800.0
2006-08-02 14:15:00,45.68,45.7,45.67,45.67,12500.0,26.4754,26.487,26.4696,26.4696,12500.0
2006-08-02 14:20:00,45.67,45.71,45.62,45.65,26300.0,26.4696,26.4928,26.4406,26.458,26300.0
2006-08-02 14:25:00,45.65,45.66,45.49,45.5,34000.0,26.458,26.4638,26.3653,26.3711,34000.0
2006-08-02 14:30:00,45.5,45.56,45.46,45.54,25600.0,26.3711,26.4058,26.3479,26.3942,25600.0
2006-08-02 14:35:00,45.53,45.53,45.44,45.51,19000.0,26.3884,26.3884,26.3363,26.3768,19000.0
2006-08-02 14:40:00,45.53,45.58,45.47,45.47,12300.0,26.3884,26.4174,26.3537,26.3537,12300.0
2006-08-02 14:45:00,45.47,45.67,45.47,45.65,49800.0,26.3537,26.4696,26.3537,26.458,49800.0
2006-08-02 14:50:00,45.65,45.7,45.64,45.68,35400.0,26.458,26.487,26.4522,26.4754,35400.0
2006-08-02 14:55:00,45.68,45.69,45.65,45.65,35400.0,26.4754,26.4812,26.458,26.458,35400.0
2006-08-02 15:00:00,45.65,45.66,45.5,45.51,20000.0,26.458,26.4638,26.3711,26.3768,20000.0
2006-08-02 15:05:00,45.51,45.53,45.5,45.53,20600.0,26.3768,26.3884,26.3711,26.3884,20600.0
2006-08-02 15:10:00,45.52,45.52,45.37,45.47,26400.0,26.3826,26.3826,26.2957,26.3537,26400.0
2006-08-02 15:15:00,45.48,45.66,45.48,45.63,30000.0,26.3595,26.4638,26.3595,26.4464,30000.0
2006-08-02 15:20:00,45.62,45.64,45.58,45.58,36800.0,26.4406,26.4522,26.4174,26.4174,36800.0
2006-08-02 15:25:00,45.59,45.59,45.45,45.45,48400.0,26.4232,26.4232,26.3421,26.3421,48400.0
2006-08-02 15:30:00,45.45,45.59,45.45,45.54,67100.0,26.3421,26.4232,26.3421,26.3942,67100.0
2006-08-02 15:35:00,45.53,45.66,45.51,45.61,61200.0,26.3884,26.4638,26.3768,26.4348,61200.0
2006-08-02 15:40:00,45.62,45.62,45.48,45.49,49000.0,26.4406,26.4406,26.3595,26.3653,49000.0
2006-08-02 15:45:00,45.49,45.52,45.37,45.38,59600.0,26.3653,26.3826,26.2957,26.3015,59600.0
2006-08-02 15:50:00,45.39,45.48,45.37,45.37,61900.0,26.3073,26.3595,26.2957,26.2957,61900.0
2006-08-02 15:55:00,45.38,45.5,45.35,45.46,96400.0,26.3015,26.3711,26.2841,26.3479,96400.0
2006-08-03 09:30:00,45.2,45.48,45.12,45.37,82300.0,26.1972,26.3595,26.1508,26.2957,82300.0
2006-08-03 09:35:00,45.37,45.56,45.3,45.37,42300.0,26.2957,26.4058,26.2551,26.2957,42300.0
2006-08-03 09:40:00,45.4,45.7,45.35,45.39,52600.0,26.3131,26.487,26.2841,26.3073,52600.0
2006-08-03 09:45:00,45.42,45.57,45.3,45.56,79200.0,26.3247,26.4116,26.2551,26.4058,79200.0
2006-08-03 09:50:00,45.56,45.76,45.54,45.57,69700.0,26.4058,26.5217,26.3942,26.4116,69700.0
2006-08-03 09:55:00,45.57,45.68,45.55,45.64,21700.0,26.4116,26.4754,26.4,26.4522,21700.0
2006-08-03 10:00:00,45.63,45.92,45.61,45.71,76000.0,26.4464,26.6145,26.4348,26.4928,76000.0
2006-08-03 10:05:00,45.7,45.74,45.53,45.61,45000.0,26.487,26.5102,26.3884,26.4348,45000.0
2006-08-03 10:10:00,45.6,45.94,45.55,45.76,58300.0,26.429,26.6261,26.4,26.5217,58300.0
2006-08-03 10:15:00,45.78,45.95,45.68,45.9,57100.0,26.5333,26.6319,26.4754,26.6029,57100.0
2006-08-03 10:20:00,45.91,46.1,45.87,46.1,73400.0,26.6087,26.7188,26.5855,26.7188,73400.0
2006-08-03 10:25:00,46.12,46.37,46.1,46.33,122300.0,26.7304,26.8753,26.7188,26.8521,122300.0
2006-08-03 10:30:00,46.34,46.42,46.23,46.25,102800.0,26.8579,26.9043,26.7941,26.8057,102800.0
2006-08-03 10:35:00,46.24,46.27,46.09,46.11,86300.0,26.7999,26.8173,26.713,26.7246,86300.0
2006-08-03 10:40:00,46.11,46.13,45.98,46.04,39300.0,26.7246,26.7362,26.6493,26.684,39300.0
2006-08-03 10:45:00,46.05,46.05,45.96,45.99,34500.0,26.6898,26.6898,26.6377,26.655,34500.0
2006-08-03 10:50:00,45.99,46.04,45.92,45.97,43100.0,26.655,26.684,26.6145,26.6435,43100.0
2006-08-03 10:55:00,45.96,46.15,45.94,46.03,73400.0,26.6377,26.7478,26.6261,26.6782,73400.0
2006-08-03 11:00:00,46.02,46.16,46.01,46.13,124700.0,26.6724,26.7536,26.6666,26.7362,124700.0
2006-08-03 11:05:00,46.14,46.22,46.1,46.12,59500.0,26.742,26.7884,26.7188,26.7304,59500.0
2006-08-03 11:10:00,46.11,46.12,46.01,46.11,84300.0,26.7246,26.7304,26.6666,26.7246,84300.0
2006-08-03 11:15:00,46.13,46.16,46.06,46.06,71800.0,26.7362,26.7536,26.6956,26.6956,71800.0
2006-08-03 11:20:00,46.07,46.07,46.04,46.05,51400.0,26.7014,26.7014,26.684,26.6898,51400.0
2006-08-03 11:25:00,46.05,46.11,46.04,46.1,122200.0,26.6898,26.7246,26.684,26.7188,122200.0
2006-08-03 11:30:00,46.09,46.09,46.05,46.05,30500.0,26.713,26.713,26.6898,26.6898,30500.0
2006-08-03 11:35:00,46.05,46.07,46.05,46.05,28200.0,26.6898,26.7014,26.6898,26.6898,28200.0
2006-08-03 11:40:00,46.05,46.06,46.05,46.06,27600.0,26.6898,26.6956,26.6898,26.6956,27600.0
2006-08-03 11:45:00,46.06,46.15,46.06,46.14,20100.0,26.6956,26.7478,26.6956,26.742,20100.0
2006-08-03 11:50:00,46.14,46.15,46.1,46.11,20600.0,26.742,26.7478,26.7188,26.7246,20600.0
2006-08-03 11:55:00,46.1,46.11,46.1,46.1,12900.0,26.7188,26.7246,26.7188,26.7188,12900.0
2006-08-03 12:00:00,46.1,46.15,46.1,46.1,23900.0,26.7188,26.7478,26.7188,26.7188,23900.0
2006-08-03 12:05:00,46.11,46.17,46.11,46.16,18400.0,26.7246,26.7594,26.7246,26.7536,18400.0
2006-08-03 12:10:00,46.18,46.21,46.14,46.15,42000.0,26.7652,26.7826,26.742,26.7478,42000.0
2006-08-03 12:15:00,46.15,46.15,46.05,46.05,38500.0,26.7478,26.7478,26.6898,26.6898,38500.0
2006-08-03 12:20:00,46.05,46.1,46.05,46.09,145500.0,26.6898,26.7188,26.6898,26.713,145500.0
2006-08-03 12:25:00,46.1,46.1,46.07,46.08,6000.0,26.7188,26.7188,26.7014,26.7072,6000.0
2006-08-03 12:30:00,46.08,46.15,46.08,46.1,26200.0,26.7072,26.7478,26.7072,26.7188,26200.0
2006-08-03 12:35:00,46.12,46.16,46.08,46.08,34000.0,26.7304,26.7536,26.7072,26.7072,34000.0
2006-08-03 12:40:00,46.08,46.11,46.02,46.06,20600.0,26.7072,26.7246,26.6724,26.6956,20600.0
2006-08-03 12:45:00,46.06,46.07,46.0,46.05,14200.0,26.6956,26.7014,26.6608,26.6898,14200.0
2006-08-03 12:50:00,46.05,46.09,46.05,46.09,10200.0,26.6898,26.713,26.6898,26.713,10200.0
2006-08-03 12:55:00,46.08,46.08,46.03,46.04,21100.0,26.7072,26.7072,26.6782,26.684,21100.0
2006-08-03 13:00:00,46.03,46.11,45.97,46.1,64600.0,26.6782,26.7246,26.6435,26.7188,64600.0
2006-08-03 13:05:00,46.1,46.24,46.1,46.18,46500.0,26.7188,26.7999,26.7188,26.7652,46500.0
2006-08-03 13:10:00,46.2,46.32,46.16,46.3,54000.0,26.7768,26.8463,26.7536,26.8347,54000.0
2006-08-03 13:15:00,46.3,46.45,46.25,46.25,87600.0,26.8347,26.9217,26.8057,26.8057,87600.0
2006-08-03 13:20:00,46.27,46.27,46.22,46.27,18300.0,26.8173,26.8173,26.7884,26.8173,18300.0
2006-08-03 13:25:00,46.27,46.4,46.27,46.39,65500.0,26.8173,26.8927,26.8173,26.8869,65500.0
2006-08-03 13:30:00,46.4,46.4,46.32,46.34,57900.0,26.8927,26.8927,26.8463,26.8579,57900.0
2006-08-03 13:35:00,46.36,46.39,46.35,46.39,31100.0,26.8695,26.8869,26.8637,26.8869,31100.0
2006-08-03 13:40:00,46.4,46.45,46.39,46.43,51900.0,26.8927,26.9217,26.8869,26.9101,51900.0
2006-08-03 13:45:00,46.43,46.47,46.42,46.46,64600.0,26.9101,26.9332,26.9043,26.9275,64600.0
2006-08-03 13:50:00,46.47,46.65,46.46,46.62,90400.0,26.9332,27.0376,26.9275,27.0202,90400.0
2006-08-03 13:55:00,46.63,46.77,46.61,46.77,118800.0,27.026,27.1071,27.0144,27.1071,118800.0
2006-08-03 14:00:00,46.77,46.78,46.62,46.65,122200.0,27.1071,27.1129,27.0202,27.0376,122200.0
2006-08-03 14:05:00,46.66,46.67,46.58,46.58,39800.0,27.0434,27.0492,26.997,26.997,39800.0
2006-08-03 14:10:00,46.58,46.85,46.58,46.8,162000.0,26.997,27.1535,26.997,27.1245,162000.0
2006-08-03 14:15:00,46.8,46.95,46.7,46.74,128500.0,27.1245,27.2114,27.0666,27.0897,128500.0
2006-08-03 14:20:00,46.74,46.76,46.62,46.73,100100.0,27.0897,27.1013,27.0202,27.0839,100100.0
2006-08-03 14:25:00,46.72,46.82,46.72,46.8,166100.0,27.0781,27.1361,27.0781,27.1245,166100.0
2006-08-03 14:30:00,46.8,46.82,46.76,46.8,48900.0,27.1245,27.1361,27.1013,27.1245,48900.0
2006-08-03 14:35:00,46.8,46.93,46.79,46.89,140100.0,27.1245,27.1999,27.1187,27.1767,140100.0
2006-08-03 14:40:00,46.9,46.94,46.88,46.92,72400.0,27.1825,27.2057,27.1709,27.1941,72400.0
2006-08-03 14:45:00,46.93,46.95,46.92,46.92,44700.0,27.1999,27.2114,27.1941,27.1941,44700.0
2006-08-03 14:50:00,46.92,47.11,46.89,47.06,90800.0,27.1941,27.3042,27.1767,27.2752,90800.0
2006-08-03 14:55:00,47.08,47.15,47.06,47.1,92900.0,27.2868,27.3274,27.2752,27.2984,92900.0
2006-08-03 15:00:00,47.1,47.1,46.98,46.99,92100.0,27.2984,27.2984,27.2288,27.2346,92100.0
2006-08-03 15:05:00,46.99,46.99,46.91,46.96,155200.0,27.2346,27.2346,27.1883,27.2172,155200.0
2006-08-03 15:10:00,46.95,46.97,46.91,46.93,104500.0,27.2114,27.223,27.1883,27.1999,104500.0
2006-08-03 15:15:00,46.94,47.01,46.92,47.01,130600.0,27.2057,27.2462,27.1941,27.2462,130600.0
2006-08-03 15:20:00,47.01,47.1,47.01,47.1,108600.0,27.2462,27.2984,27.2462,27.2984,108600.0
2006-08-03 15:25:00,47.09,47.21,47.08,47.19,91400.0,27.2926,27.3621,27.2868,27.3505,91400.0
2006-08-03 15:30:00,47.19,47.25,47.16,47.16,103500.0,27.3505,27.3853,27.3332,27.3332,103500.0
2006-08-03 15:35:00,47.16,47.16,46.94,47.02,135700.0,27.3332,27.3332,27.2057,27.252,135700.0
2006-08-03 15:40:00,47.02,47.06,46.98,47.0,115700.0,27.252,27.2752,27.2288,27.2404,115700.0
2006-08-03 15:45:00,47.0,47.0,46.86,46.87,91100.0,27.2404,27.2404,27.1593,27.1651,91100.0
2006-08-03 15:50:00,46.86,46.9,46.8,46.9,137300.0,27.1593,27.1825,27.1245,27.1825,137300.0
2006-08-03 15:55:00,46.9,47.0,46.89,46.99,161800.0,27.1825,27.2404,27.1767,27.2346,161800.0
2006-08-04 09:30:00,48.25,48.37,47.8,48.15,354900.0,27.9649,28.0345,27.7041,27.9069,354900.0
2006-08-04 09:35:00,48.15,48.19,48.1,48.18,247400.0,27.9069,27.9301,27.878,27.9243,247400.0
2006-08-04 09:40:00,48.17,48.23,48.07,48.11,120500.0,27.9185,27.9533,27.8606,27.8838,120500.0
2006-08-04 09:45:00,48.11,48.23,48.0,48.23,126200.0,27.8838,27.9533,27.82,27.9533,126200.0
2006-08-04 09:50:00,48.24,48.25,48.02,48.1,98300.0,27.9591,27.9649,27.8316,27.878,98300.0
2006-08-04 09:55:00,48.09,48.31,48.08,48.3,121800.0,27.8722,27.9997,27.8664,27.9939,121800.0
2006-08-04 10:00:00,48.3,48.98,48.3,48.41,300400.0,27.9939,28.388,27.9939,28.0576,300400.0
2006-08-04 10:05:00,48.41,48.61,48.27,48.58,157300.0,28.0576,28.1736,27.9765,28.1562,157300.0
2006-08-04 10:10:00,48.57,48.66,48.3,48.36,118900.0,28.1504,28.2025,27.9939,28.0287,118900.0
2006-08-04 10:15:00,48.36,48.37,48.2,48.25,100000.0,28.0287,28.0345,27.9359,27.9649,100000.0
2006-08-04 10:20:00,48.25,48.26,47.96,47.96,177900.0,27.9649,27.9707,27.7968,27.7968,177900.0
2006-08-04 10:25:00,47.96,48.1,47.92,48.01,148400.0,27.7968,27.878,27.7736,27.8258,148400.0
2006-08-04 10:30:00,48.01,48.1,48.0,48.1,160200.0,27.8258,27.878,27.82,27.878,160200.0
2006-08-04 10:35:00,48.11,48.42,48.11,48.41,118100.0,27.8838,28.0634,27.8838,28.0576,118100.0
2006-08-04 10:40:00,48.41,48.41,48.16,48.19,75600.0,28.0576,28.0576,27.9127,27.9301,75600.0
2006-08-04 10:45:00,48.17,48.22,48.14,48.18,67700.0,27.9185,27.9475,27.9012,27.9243,67700.0
2006-08-04 10:50:00,48.17,48.24,48.11,48.22,29000.0,27.9185,27.9591,27.8838,27.9475,29000.0
2006-08-04 10:55:00,48.22,48.33,48.22,48.31,31900.0,27.9475,28.0113,27.9475,27.9997,31900.0
2006-08-04 11:00:00,48.31,48.41,48.26,48.26,58600.0,27.9997,28.0576,27.9707,27.9707,58600.0
2006-08-04 11:05:00,48.26,48.33,48.26,48.29,34000.0,27.9707,28.0113,27.9707,27.9881,34000.0
2006-08-04 11:10:00,48.28,48.29,48.2,48.27,34900.0,27.9823,27.9881,27.9359,27.9765,34900.0
2006-08-04 11:15:00,48.28,48.34,48.27,48.3,37600.0,27.9823,28.0171,27.9765,27.9939,37600.0
2006-08-04 11:20:00,48.3,48.45,48.29,48.43,81800.0,27.9939,28.0808,27.9881,28.0692,81800.0
2006-08-04 11:25:00,48.42,48.52,48.4,48.45,46000.0,28.0634,28.1214,28.0518,28.0808,46000.0
2006-08-04 11:30:00,48.44,48.5,48.27,48.29,65000.0,28.075,28.1098,27.9765,27.9881,65000.0
2006-08-04 11:35:00,48.28,48.31,48.18,48.25,60100.0,27.9823,27.9997,27.9243,27.9649,60100.0
2006-08-04 11:40:00,48.24,48.27,48.22,48.27,31500.0,27.9591,27.9765,27.9475,27.9765,31500.0
2006-08-04 11:45:00,48.27,48.32,48.27,48.3,57100.0,27.9765,28.0055,27.9765,27.9939,57100.0
2006-08-04 11:50:00,48.3,48.3,48.21,48.26,55200.0,27.9939,27.9939,27.9417,27.9707,55200.0
2006-08-04 11:55:00,48.26,48.26,48.03,48.06,95600.0,27.9707,27.9707,27.8374,27.8548,95600.0
2006-08-04 12:00:00,48.05,48.06,47.99,48.03,121300.0,27.849,27.8548,27.8142,27.8374,121300.0
2006-08-04 12:05:00,48.03,48.17,47.99,48.17,73400.0,27.8374,27.9185,27.8142,27.9185,73400.0
2006-08-04 12:10:00,48.17,48.24,48.15,48.15,48000.0,27.9185,27.9591,27.9069,27.9069,48000.0
2006-08-04 12:15:00,48.15,48.15,47.99,48.0,77900.0,27.9069,27.9069,27.8142,27.82,77900.0
2006-08-04 12:20:00,47.99,48.0,47.95,47.96,66900.0,27.8142,27.82,27.791,27.7968,66900.0
2006-08-04 12:25:00,47.95,48.0,47.95,48.0,44400.0,27.791,27.82,27.791,27.82,44400.0
2006-08-04 12:30:00,47.98,48.05,47.98,48.0,47400.0,27.8084,27.849,27.8084,27.82,47400.0
2006-08-04 12:35:00,48.0,48.01,47.96,48.0,38300.0,27.82,27.8258,27.7968,27.82,38300.0
2006-08-04 12:40:00,48.0,48.01,47.99,48.0,49500.0,27.82,27.8258,27.8142,27.82,49500.0
2006-08-04 12:45:00,48.0,48.07,47.98,48.0,40100.0,27.82,27.8606,27.8084,27.82,40100.0
2006-08-04 12:50:00,48.0,48.03,47.99,48.0,26500.0,27.82,27.8374,27.8142,27.82,26500.0
2006-08-04 12:55:00,48.0,48.01,47.94,47.96,24000.0,27.82,27.8258,27.7852,27.7968,24000.0
2006-08-04 13:00:00,47.95,48.0,47.86,48.0,28100.0,27.791,27.82,27.7389,27.82,28100.0
2006-08-04 13:05:00,48.0,48.01,47.93,48.01,30900.0,27.82,27.8258,27.7794,27.8258,30900.0
2006-08-04 13:10:00,48.01,48.02,47.9,47.98,81800.0,27.8258,27.8316,27.7621,27.8084,81800.0
2006-08-04 13:15:00,47.97,47.99,47.8,47.96,83300.0,27.8026,27.8142,27.7041,27.7968,83300.0
2006-08-04 13:20:00,47.96,48.01,47.88,47.88,49600.0,27.7968,27.8258,27.7505,27.7505,49600.0
2006-08-04 13:25:00,47.86,47.97,47.86,47.93,46600.0,27.7389,27.8026,27.7389,27.7794,46600.0
2006-08-04 13:30:00,47.93,47.95,47.9,47.9,59900.0,27.7794,27.791,27.7621,27.7621,59900.0
2006-08-04 13:35:00,47.89,47.89,47.71,47.74,66900.0,27.7563,27.7563,27.6519,27.6693,66900.0
2006-08-04 13:40:00,47.74,47.94,47.67,47.87,136200.0,27.6693,27.7852,27.6287,27.7447,136200.0
2006-08-04 13:45:00,47.87,47.87,47.75,47.79,85900.0,27.7447,27.7447,27.6751,27.6983,85900.0
2006-08-04 13:50:00,47.78,47.79,47.75,47.78,70000.0,27.6925,27.6983,27.6751,27.6925,70000.0
2006-08-04 13:55:00,47.77,47.81,47.75,47.8,134600.0,27.6867,27.7099,27.6751,27.7041,134600.0
2006-08-04 14:00:00,47.8,47.93,47.77,47.9,52600.0,27.7041,27.7794,27.6867,27.7621,52600.0
2006-08-04 14:05:00,47.91,47.91,47.79,47.8,20100.0,27.7678,27.7678,27.6983,27.7041,20100.0
2006-08-04 14:10:00,47.8,47.82,47.75,47.77,49200.0,27.7041,27.7157,27.6751,27.6867,49200.0
2006-08-04 14:15:00,47.76,47.79,47.75,47.76,88400.0,27.6809,27.6983,27.6751,27.6809,88400.0
2006-08-04 14:20:00,47.76,47.79,47.75,47.77,50200.0,27.6809,27.6983,27.6751,27.6867,50200.0
2006-08-04 14:25:00,47.76,47.87,47.75,47.84,60400.0,27.6809,27.7447,27.6751,27.7273,60400.0
2006-08-04 14:30:00,47.83,47.94,47.83,47.93,117700.0,27.7215,27.7852,27.7215,27.7794,117700.0
2006-08-04 14:35:00,47.93,47.97,47.89,47.96,67600.0,27.7794,27.8026,27.7563,27.7968,67600.0
2006-08-04 14:40:00,47.97,48.02,47.92,47.95,60200.0,27.8026,27.8316,27.7736,27.791,60200.0
2006-08-04 14:45:00,47.95,48.0,47.9,47.97,110800.0,27.791,27.82,27.7621,27.8026,110800.0
2006-08-04 14:50:00,47.96,48.01,47.9,47.99,98500.0,27.7968,27.8258,27.7621,27.8142,98500.0
2006-08-04 14:55:00,48.0,48.01,47.88,47.9,109800.0,27.82,27.8258,27.7505,27.7621,109800.0
2006-08-04 15:00:00,47.88,47.96,47.88,47.91,103100.0,27.7505,27.7968,27.7505,27.7678,103100.0
2006-08-04 15:05:00,47.91,47.91,47.83,47.9,122600.0,27.7678,27.7678,27.7215,27.7621,122600.0
2006-08-04 15:10:00,47.9,47.96,47.89,47.91,49000.0,27.7621,27.7968,27.7563,27.7678,49000.0
2006-08-04 15:15:00,47.92,48.0,47.9,47.99,76600.0,27.7736,27.82,27.7621,27.8142,76600.0
2006-08-04 15:20:00,48.0,48.0,47.91,47.97,106200.0,27.82,27.82,27.7678,27.8026,106200.0
2006-08-04 15:25:00,47.98,48.11,47.97,48.09,97300.0,27.8084,27.8838,27.8026,27.8722,97300.0
2006-08-04 15:30:00,48.09,48.15,48.09,48.09,59600.0,27.8722,27.9069,27.8722,27.8722,59600.0
2006-08-04 15:35:00,48.11,48.15,48.09,48.12,100200.0,27.8838,27.9069,27.8722,27.8896,100200.0
2006-08-04 15:40:00,48.11,48.21,48.11,48.21,92100.0,27.8838,27.9417,27.8838,27.9417,92100.0
2006-08-04 15:45:00,48.21,48.48,48.15,48.46,236400.0,27.9417,28.0982,27.9069,28.0866,236400.0
2006-08-04 15:50:00,48.46,48.48,48.28,48.33,188700.0,28.0866,28.0982,27.9823,28.0113,188700.0
2006-08-04 15:55:00,48.33,48.44,48.33,48.36,195300.0,28.0113,28.075,28.0113,28.0287,195300.0
2006-08-07 09:30:00,47.9,48.13,47.88,47.96,79500.0,27.7621,27.8954,27.7505,27.7968,79500.0
2006-08-07 09:35:00,47.92,47.94,47.57,47.59,76100.0,27.7736,27.7852,27.5708,27.5824,76100.0
2006-08-07 09:40:00,47.59,47.6,47.3,47.42,102000.0,27.5824,27.5882,27.4143,27.4839,102000.0
2006-08-07 09:45:00,47.46,47.52,47.29,47.51,121200.0,27.507,27.5418,27.4085,27.536,121200.0
2006-08-07 09:50:00,47.52,47.85,47.52,47.67,86000.0,27.5418,27.7331,27.5418,27.6287,86000.0
2006-08-07 09:55:00,47.67,47.68,47.39,47.58,97100.0,27.6287,27.6345,27.4665,27.5766,97100.0
2006-08-07 10:00:00,47.56,47.57,47.35,47.42,54600.0,27.565,27.5708,27.4433,27.4839,54600.0
2006-08-07 10:05:00,47.43,47.67,47.43,47.66,45300.0,27.4896,27.6287,27.4896,27.623,45300.0
2006-08-07 10:10:00,47.64,47.74,47.58,47.7,71700.0,27.6114,27.6693,27.5766,27.6461,71700.0
2006-08-07 10:15:00,47.68,47.69,47.59,47.68,49000.0,27.6345,27.6403,27.5824,27.6345,49000.0
2006-08-07 10:20:00,47.68,47.81,47.66,47.71,46600.0,27.6345,27.7099,27.623,27.6519,46600.0
2006-08-07 10:25:00,47.68,47.79,47.68,47.7,25600.0,27.6345,27.6983,27.6345,27.6461,25600.0
2006-08-07 10:30:00,47.7,47.7,47.63,47.67,48200.0,27.6461,27.6461,27.6056,27.6287,48200.0
2006-08-07 10:35:00,47.67,47.67,47.46,47.47,51100.0,27.6287,27.6287,27.507,27.5128,51100.0
2006-08-07 10:40:00,47.47,47.55,47.47,47.49,33500.0,27.5128,27.5592,27.5128,27.5244,33500.0
2006-08-07 10:45:00,47.48,47.5,47.43,47.45,50900.0,27.5186,27.5302,27.4896,27.5012,50900.0
2006-08-07 10:50:00,47.45,47.52,47.45,47.51,33100.0,27.5012,27.5418,27.5012,27.536,33100.0
2006-08-07 10:55:00,47.5,47.57,47.46,47.47,24000.0,27.5302,27.5708,27.507,27.5128,24000.0
2006-08-07 11:00:00,47.46,47.47,47.31,47.34,37200.0,27.507,27.5128,27.4201,27.4375,37200.0
2006-08-07 11:05:00,47.34,47.34,47.26,47.27,54700.0,27.4375,27.4375,27.3911,27.3969,54700.0
2006-08-07 11:10:00,47.27,47.31,47.19,47.21,58200.0,27.3969,27.4201,27.3505,27.3621,58200.0
2006-08-07 11:15:00,47.22,47.24,47.13,47.14,51400.0,27.3679,27.3795,27.3158,27.3216,51400.0
2006-08-07 11:20:00,47.13,47.26,47.12,47.26,41800.0,27.3158,27.3911,27.31,27.3911,41800.0
2006-08-07 11:25:00,47.26,47.32,47.26,47.31,19000.0,27.3911,27.4259,27.3911,27.4201,19000.0
2006-08-07 11:30:00,47.31,47.38,47.29,47.38,14200.0,27.4201,27.4607,27.4085,27.4607,14200.0
2006-08-07 11:35:00,47.39,47.53,47.39,47.48,33900.0,27.4665,27.5476,27.4665,27.5186,33900.0
2006-08-07 11:40:00,47.48,47.65,47.48,47.62,45600.0,27.5186,27.6172,27.5186,27.5998,45600.0
2006-08-07 11:45:00,47.62,47.77,47.61,47.76,39100.0,27.5998,27.6867,27.594,27.6809,39100.0
2006-08-07 11:50:00,47.77,47.84,47.65,47.65,50700.0,27.6867,27.7273,27.6172,27.6172,50700.0
2006-08-07 11:55:00,47.62,47.82,47.62,47.82,55700.0,27.5998,27.7157,27.5998,27.7157,55700.0
2006-08-07 12:00:00,47.84,47.97,47.83,47.96,47600.0,27.7273,27.8026,27.7215,27.7968,47600.0
2006-08-07 12:05:00,47.94,48.0,47.88,47.91,66900.0,27.7852,27.82,27.7505,27.7678,66900.0
2006-08-07 12:10:00,47.91,48.02,47.87,47.95,48900.0,27.7678,27.8316,27.7447,27.791,48900.0
2006-08-07 12:15:00,47.94,48.01,47.94,47.97,35000.0,27.7852,27.8258,27.7852,27.8026,35000.0
2006-08-07 12:20:00,47.95,48.01,47.95,47.98,28800.0,27.791,27.8258,27.791,27.8084,28800.0
2006-08-07 12:25:00,47.97,47.98,47.86,47.9,22200.0,27.8026,27.8084,27.7389,27.7621,22200.0
2006-08-07 12:30:00,47.9,47.95,47.83,47.85,21600.0,27.7621,27.791,27.7215,27.7331,21600.0
2006-08-07 12:35:00,47.84,47.85,47.79,47.82,15400.0,27.7273,27.7331,27.6983,27.7157,15400.0
2006-08-07 12:40:00,47.85,48.15,47.85,48.11,48900.0,27.7331,27.9069,27.7331,27.8838,48900.0
2006-08-07 12:45:00,48.1,48.15,48.08,48.09,23700.0,27.878,27.9069,27.8664,27.8722,23700.0
2006-08-07 12:50:00,48.1,48.12,48.07,48.09,32000.0,27.878,27.8896,27.8606,27.8722,32000.0
2006-08-07 12:55:00,48.08,48.11,48.07,48.1,21200.0,27.8664,27.8838,27.8606,27.878,21200.0
2006-08-07 13:00:00,48.1,48.19,48.1,48.12,55200.0,27.878,27.9301,27.878,27.8896,55200.0
2006-08-07 13:05:00,48.12,48.12,48.04,48.05,12200.0,27.8896,27.8896,27.8432,27.849,12200.0
2006-08-07 13:10:00,48.04,48.06,48.01,48.06,24800.0,27.8432,27.8548,27.8258,27.8548,24800.0
2006-08-07 13:15:00,48.09,48.09,47.98,47.98,8900.0,27.8722,27.8722,27.8084,27.8084,8900.0
2006-08-07 13:20:00,47.98,48.0,47.98,47.99,10100.0,27.8084,27.82,27.8084,27.8142,10100.0
2006-08-07 13:25:00,47.99,48.11,47.98,48.11,26800.0,27.8142,27.8838,27.8084,27.8838,26800.0
2006-08-07 13:30:00,48.1,48.22,48.1,48.2,28800.0,27.878,27.9475,27.878,27.9359,28800.0
2006-08-07 13:35:00,48.2,48.21,48.07,48.09,17500.0,27.9359,27.9417,27.8606,27.8722,17500.0
2006-08-07 13:40:00,48.07,48.08,48.03,48.05,18000.0,27.8606,27.8664,27.8374,27.849,18000.0
2006-08-07 13:45:00,48.04,48.04,47.96,48.04,13600.0,27.8432,27.8432,27.7968,27.8432,13600.0
2006-08-07 13:50:00,48.04,48.04,48.0,48.01,5500.0,27.8432,27.8432,27.82,27.8258,5500.0
2006-08-07 13:55:00,48.0,48.0,47.87,47.87,16700.0,27.82,27.82,27.7447,27.7447,16700.0
2006-08-07 14:00:00,47.87,47.87,47.79,47.79,15700.0,27.7447,27.7447,27.6983,27.6983,15700.0
2006-08-07 14:05:00,47.8,47.82,47.79,47.8,21400.0,27.7041,27.7157,27.6983,27.7041,21400.0
2006-08-07 14:10:00,47.8,47.8,47.76,47.76,17000.0,27.7041,27.7041,27.6809,27.6809,17000.0
2006-08-07 14:15:00,47.76,47.85,47.74,47.85,22300.0,27.6809,27.7331,27.6693,27.7331,22300.0
2006-08-07 14:20:00,47.84,47.89,47.82,47.82,12200.0,27.7273,27.7563,27.7157,27.7157,12200.0
2006-08-07 14:25:00,47.81,47.81,47.63,47.64,22500.0,27.7099,27.7099,27.6056,27.6114,22500.0
2006-08-07 14:30:00,47.64,47.66,47.62,47.64,22300.0,27.6114,27.623,27.5998,27.6114,22300.0
2006-08-07 14:35:00,47.64,47.69,47.6,47.6,26300.0,27.6114,27.6403,27.5882,27.5882,26300.0
2006-08-07 14:40:00,47.61,47.61,47.54,47.56,40800.0,27.594,27.594,27.5534,27.565,40800.0
2006-08-07 14:45:00,47.56,47.61,47.56,47.6,42500.0,27.565,27.594,27.565,27.5882,42500.0
2006-08-07 14:50:00,47.61,47.63,47.55,47.57,19800.0,27.594,27.6056,27.5592,27.5708,19800.0
2006-08-07 14:55:00,47.57,47.64,47.57,47.58,23900.0,27.5708,27.6114,27.5708,27.5766,23900.0
2006-08-07 15:00:00,47.57,47.57,47.46,47.48,30800.0,27.5708,27.5708,27.507,27.5186,30800.0
2006-08-07 15:05:00,47.46,47.58,47.43,47.57,29100.0,27.507,27.5766,27.4896,27.5708,29100.0
2006-08-07 15:10:00,47.58,47.66,47.57,47.65,31100.0,27.5766,27.623,27.5708,27.6172,31100.0
2006-08-07 15:15:00,47.66,47.71,47.65,47.71,18000.0,27.623,27.6519,27.6172,27.6519,18000.0
2006-08-07 15:20:00,47.72,47.79,47.72,47.78,32500.0,27.6577,27.6983,27.6577,27.6925,32500.0
2006-08-07 15:25:00,47.78,47.89,47.78,47.82,66900.0,27.6925,27.7563,27.6925,27.7157,66900.0
2006-08-07 15:30:00,47.82,47.94,47.81,47.87,83600.0,27.7157,27.7852,27.7099,27.7447,83600.0
2006-08-07 15:35:00,47.87,47.95,47.86,47.92,75300.0,27.7447,27.791,27.7389,27.7736,75300.0
2006-08-07 15:40:00,47.92,47.93,47.88,47.88,50600.0,27.7736,27.7794,27.7505,27.7505,50600.0
2006-08-07 15:45:00,47.88,47.9,47.87,47.88,40300.0,27.7505,27.7621,27.7447,27.7505,40300.0
2006-08-07 15:50:00,47.89,47.92,47.88,47.9,43500.0,27.7563,27.7736,27.7505,27.7621,43500.0
2006-08-07 15:55:00,47.91,47.91,47.84,47.85,70600.0,27.7678,27.7678,27.7273,27.7331,70600.0
2006-08-08 09:30:00,47.8,47.84,47.2,47.24,71100.0,27.7041,27.7273,27.3563,27.3795,71100.0
2006-08-08 09:35:00,47.21,47.49,47.21,47.34,73300.0,27.3621,27.5244,27.3621,27.4375,73300.0
2006-08-08 09:40:00,47.33,47.34,47.15,47.18,54000.0,27.4317,27.4375,27.3274,27.3448,54000.0
2006-08-08 09:45:00,47.18,47.39,47.18,47.28,64300.0,27.3448,27.4665,27.3448,27.4027,64300.0
2006-08-08 09:50:00,47.25,47.36,47.19,47.3,46500.0,27.3853,27.4491,27.3505,27.4143,46500.0
2006-08-08 09:55:00,47.28,47.47,47.28,47.38,88700.0,27.4027,27.5128,27.4027,27.4607,88700.0
2006-08-08 10:00:00,47.37,47.43,47.35,47.38,89400.0,27.4549,27.4896,27.4433,27.4607,89400.0
2006-08-08 10:05:00,47.38,47.38,47.27,47.3,26400.0,27.4607,27.4607,27.3969,27.4143,26400.0
2006-08-08 10:10:00,47.3,47.33,47.24,47.25,28900.0,27.4143,27.4317,27.3795,27.3853,28900.0
2006-08-08 10:15:00,47.25,47.32,47.24,47.27,87200.0,27.3853,27.4259,27.3795,27.3969,87200.0
2006-08-08 10:20:00,47.28,47.28,47.1,47.11,109400.0,27.4027,27.4027,27.2984,27.3042,109400.0
2006-08-08 10:25:00,47.11,47.14,47.03,47.09,64700.0,27.3042,27.3216,27.2578,27.2926,64700.0
2006-08-08 10:30:00,47.1,47.14,47.06,47.07,28200.0,27.2984,27.3216,27.2752,27.281,28200.0
2006-08-08 10:35:00,47.07,47.09,46.92,46.95,152800.0,27.281,27.2926,27.1941,27.2114,152800.0
2006-08-08 10:40:00,46.95,46.96,46.85,46.92,116100.0,27.2114,27.2172,27.1535,27.1941,116100.0
2006-08-08 10:45:00,46.93,47.04,46.88,47.02,91800.0,27.1999,27.2636,27.1709,27.252,91800.0
2006-08-08 10:50:00,47.02,47.04,46.99,47.0,41100.0,27.252,27.2636,27.2346,27.2404,41100.0
2006-08-08 10:55:00,47.01,47.12,47.0,47.0,46100.0,27.2462,27.31,27.2404,27.2404,46100.0
2006-08-08 11:00:00,47.0,47.01,46.73,46.75,107300.0,27.2404,27.2462,27.0839,27.0955,107300.0
2006-08-08 11:05:00,46.75,47.0,46.74,46.92,98700.0,27.0955,27.2404,27.0897,27.1941,98700.0
2006-08-08 11:10:00,46.93,46.93,46.75,46.75,40000.0,27.1999,27.1999,27.0955,27.0955,40000.0
2006-08-08 11:15:00,46.76,46.85,46.73,46.82,70100.0,27.1013,27.1535,27.0839,27.1361,70100.0
2006-08-08 11:20:00,46.84,46.84,46.7,46.81,88900.0,27.1477,27.1477,27.0666,27.1303,88900.0
2006-08-08 11:25:00,46.8,46.8,46.65,46.65,68600.0,27.1245,27.1245,27.0376,27.0376,68600.0
2006-08-08 11:30:00,46.66,46.66,46.57,46.66,74300.0,27.0434,27.0434,26.9912,27.0434,74300.0
2006-08-08 11:35:00,46.66,46.67,46.4,46.54,169300.0,27.0434,27.0492,26.8927,26.9738,169300.0
2006-08-08 11:40:00,46.52,46.53,46.34,46.46,90600.0,26.9622,26.968,26.8579,26.9275,90600.0
2006-08-08 11:45:00,46.49,46.62,46.41,46.6,65300.0,26.9448,27.0202,26.8985,27.0086,65300.0
2006-08-08 11:50:00,46.59,46.68,46.57,46.66,39300.0,27.0028,27.055,26.9912,27.0434,39300.0
2006-08-08 11:55:00,46.66,46.75,46.63,46.7,25700.0,27.0434,27.0955,27.026,27.0666,25700.0
2006-08-08 12:00:00,46.71,46.81,46.71,46.81,26600.0,27.0723,27.1303,27.0723,27.1303,26600.0
2006-08-08 12:05:00,46.81,46.88,46.8,46.83,64600.0,27.1303,27.1709,27.1245,27.1419,64600.0
2006-08-08 12:10:00,46.83,46.96,46.83,46.95,45500.0,27.1419,27.2172,27.1419,27.2114,45500.0
2006-08-08 12:15:00,46.93,47.0,46.93,46.99,36700.0,27.1999,27.2404,27.1999,27.2346,36700.0
2006-08-08 12:20:00,46.99,47.06,46.75,46.8,68700.0,27.2346,27.2752,27.0955,27.1245,68700.0
2006-08-08 12:25:00,46.77,46.85,46.7,46.77,47500.0,27.1071,27.1535,27.0666,27.1071,47500.0
2006-08-08 12:30:00,46.77,46.91,46.71,46.74,66800.0,27.1071,27.1883,27.0723,27.0897,66800.0
2006-08-08 12:35:00,46.71,46.71,46.46,46.55,72100.0,27.0723,27.0723,26.9275,26.9796,72100.0
2006-08-08 12:40:00,46.53,46.54,46.5,46.53,32500.0,26.968,26.9738,26.9506,26.968,32500.0
2006-08-08 12:45:00,46.53,46.66,46.52,46.65,27700.0,26.968,27.0434,26.9622,27.0376,27700.0
2006-08-08 12:50:00,46.66,46.78,46.66,46.77,23600.0,27.0434,27.1129,27.0434,27.1071,23600.0
2006-08-08 12:55:00,46.76,46.8,46.75,46.79,20100.0,27.1013,27.1245,27.0955,27.1187,20100.0
2006-08-08 13:00:00,46.79,46.79,46.73,46.73,21900.0,27.1187,27.1187,27.0839,27.0839,21900.0
2006-08-08 13:05:00,46.73,46.74,46.7,46.74,20900.0,27.0839,27.0897,27.0666,27.0897,20900.0
2006-08-08 13:10:00,46.74,46.79,46.72,46.79,22600.0,27.0897,27.1187,27.0781,27.1187,22600.0
2006-08-08 13:15:00,46.79,46.82,46.7,46.72,27300.0,27.1187,27.1361,27.0666,27.0781,27300.0
2006-08-08 13:20:00,46.72,46.75,46.65,46.71,28100.0,27.0781,27.0955,27.0376,27.0723,28100.0
2006-08-08 13:25:00,46.72,46.76,46.67,46.76,47400.0,27.0781,27.1013,27.0492,27.1013,47400.0
2006-08-08 13:30:00,46.77,46.78,46.73,46.76,15200.0,27.1071,27.1129,27.0839,27.1013,15200.0
2006-08-08 13:35:00,46.77,46.84,46.77,46.79,28800.0,27.1071,27.1477,27.1071,27.1187,28800.0
2006-08-08 13:40:00,46.79,46.8,46.64,46.66,20900.0,27.1187,27.1245,27.0318,27.0434,20900.0
2006-08-08 13:45:00,46.66,46.73,46.64,46.73,34500.0,27.0434,27.0839,27.0318,27.0839,34500.0
2006-08-08 13:50:00,46.72,46.72,46.66,46.66,34500.0,27.0781,27.0781,27.0434,27.0434,34500.0
2006-08-08 13:55:00,46.68,46.82,46.66,46.81,33700.0,27.055,27.1361,27.0434,27.1303,33700.0
2006-08-08 14:00:00,46.82,46.82,46.71,46.71,43100.0,27.1361,27.1361,27.0723,27.0723,43100.0
2006-08-08 14:05:00,46.7,46.72,46.58,46.58,57300.0,27.0666,27.0781,26.997,26.997,57300.0
2006-08-08 14:10:00,46.58,46.74,46.5,46.74,83800.0,26.997,27.0897,26.9506,27.0897,83800.0
2006-08-08 14:15:00,46.75,46.79,46.65,46.79,265500.0,27.0955,27.1187,27.0376,27.1187,265500.0
2006-08-08 14:20:00,46.76,46.89,46.54,46.75,174800.0,27.1013,27.1767,26.9738,27.0955,174800.0
2006-08-08 14:25:00,46.75,46.76,46.19,46.2,143400.0,27.0955,27.1013,26.771,26.7768,143400.0
2006-08-08 14:30:00,46.2,46.27,46.06,46.17,165000.0,26.7768,26.8173,26.6956,26.7594,165000.0
2006-08-08 14:35:00,46.15,46.29,46.12,46.27,116600.0,26.7478,26.8289,26.7304,26.8173,116600.0
2006-08-08 14:40:00,46.24,46.39,46.17,46.27,121400.0,26.7999,26.8869,26.7594,26.8173,121400.0
2006-08-08 14:45:00,46.29,46.32,46.12,46.25,82600.0,26.8289,26.8463,26.7304,26.8057,82600.0
2006-08-08 14:50:00,46.25,46.36,46.15,46.16,80800.0,26.8057,26.8695,26.7478,26.7536,80800.0
2006-08-08 14:55:00,46.17,46.3,46.14,46.29,67400.0,26.7594,26.8347,26.742,26.8289,67400.0
2006-08-08 15:00:00,46.27,46.35,46.19,46.24,40900.0,26.8173,26.8637,26.771,26.7999,40900.0
2006-08-08 15:05:00,46.27,46.27,46.14,46.21,82800.0,26.8173,26.8173,26.742,26.7826,82800.0
2006-08-08 15:10:00,46.2,46.22,46.1,46.15,61600.0,26.7768,26.7884,26.7188,26.7478,61600.0
2006-08-08 15:15:00,46.14,46.22,46.1,46.14,66700.0,26.742,26.7884,26.7188,26.742,66700.0
2006-08-08 15:20:00,46.14,46.26,46.08,46.22,65300.0,26.742,26.8115,26.7072,26.7884,65300.0
2006-08-08 15:25:00,46.21,46.27,46.21,46.26,53500.0,26.7826,26.8173,26.7826,26.8115,53500.0
2006-08-08 15:30:00,46.25,46.36,46.25,46.35,109400.0,26.8057,26.8695,26.8057,26.8637,109400.0
2006-08-08 15:35:00,46.36,46.4,46.17,46.17,63700.0,26.8695,26.8927,26.7594,26.7594,63700.0
2006-08-08 15:40:00,46.18,46.28,46.18,46.25,68500.0,26.7652,26.8231,26.7652,26.8057,68500.0
2006-08-08 15:45:00,46.26,46.3,46.17,46.23,78300.0,26.8115,26.8347,26.7594,26.7941,78300.0
2006-08-08 15:50:00,46.21,46.36,46.15,46.17,97400.0,26.7826,26.8695,26.7478,26.7594,97400.0
2006-08-08 15:55:00,46.17,46.2,46.11,46.11,166400.0,26.7594,26.7768,26.7246,26.7246,166400.0
2006-08-09 09:30:00,46.93,46.95,46.88,46.88,128300.0,27.1999,27.2114,27.1709,27.1709,128300.0
2006-08-09 09:35:00,46.88,47.0,46.72,46.8,88200.0,27.1709,27.2404,27.0781,27.1245,88200.0
2006-08-09 09:40:00,46.75,46.85,46.54,46.54,72100.0,27.0955,27.1535,26.9738,26.9738,72100.0
2006-08-09 09:45:00,46.55,46.64,46.49,46.5,87000.0,26.9796,27.0318,26.9448,26.9506,87000.0
2006-08-09 09:50:00,46.49,46.5,46.25,46.43,104000.0,26.9448,26.9506,26.8057,26.9101,104000.0
2006-08-09 09:55:00,46.42,46.56,46.33,46.37,110600.0,26.9043,26.9854,26.8521,26.8753,110600.0
2006-08-09 10:00:00,46.36,46.41,46.28,46.29,48000.0,26.8695,26.8985,26.8231,26.8289,48000.0
2006-08-09 10:05:00,46.29,46.41,46.2,46.3,115900.0,26.8289,26.8985,26.7768,26.8347,115900.0
2006-08-09 10:10:00,46.3,46.38,46.25,46.25,78000.0,26.8347,26.8811,26.8057,26.8057,78000.0
2006-08-09 10:15:00,46.22,46.33,46.13,46.19,65000.0,26.7884,26.8521,26.7362,26.771,65000.0
2006-08-09 10:20:00,46.17,46.18,46.04,46.11,148200.0,26.7594,26.7652,26.684,26.7246,148200.0
2006-08-09 10:25:00,46.11,46.14,45.97,46.0,113600.0,26.7246,26.742,26.6435,26.6608,113600.0
2006-08-09 10:30:00,46.0,46.13,45.97,45.98,72700.0,26.6608,26.7362,26.6435,26.6493,72700.0
2006-08-09 10:35:00,45.99,46.01,45.94,45.94,58200.0,26.655,26.6666,26.6261,26.6261,58200.0
2006-08-09 10:40:00,45.94,45.96,45.8,45.83,45500.0,26.6261,26.6377,26.5449,26.5623,45500.0
2006-08-09 10:45:00,45.83,45.91,45.8,45.83,78000.0,26.5623,26.6087,26.5449,26.5623,78000.0
2006-08-09 10:50:00,45.83,45.9,45.68,45.9,111000.0,26.5623,26.6029,26.4754,26.6029,111000.0
2006-08-09 10:55:00,45.87,45.9,45.77,45.85,44200.0,26.5855,26.6029,26.5275,26.5739,44200.0
2006-08-09 11:00:00,45.84,46.03,45.84,45.89,96600.0,26.5681,26.6782,26.5681,26.5971,96600.0
2006-08-09 11:05:00,45.89,46.06,45.89,45.97,72400.0,26.5971,26.6956,26.5971,26.6435,72400.0
2006-08-09 11:10:00,45.98,46.02,45.86,45.89,75100.0,26.6493,26.6724,26.5797,26.5971,75100.0
2006-08-09 11:15:00,45.9,45.99,45.9,45.91,43500.0,26.6029,26.655,26.6029,26.6087,43500.0
2006-08-09 11:20:00,45.91,45.93,45.83,45.89,47700.0,26.6087,26.6203,26.5623,26.5971,47700.0
2006-08-09 11:25:00,45.87,45.96,45.82,45.95,35400.0,26.5855,26.6377,26.5565,26.6319,35400.0
2006-08-09 11:30:00,45.95,46.1,45.94,46.07,46900.0,26.6319,26.7188,26.6261,26.7014,46900.0
2006-08-09 11:35:00,46.07,46.1,46.04,46.09,39800.0,26.7014,26.7188,26.684,26.713,39800.0
2006-08-09 11:40:00,46.09,46.3,46.01,46.27,50500.0,26.713,26.8347,26.6666,26.8173,50500.0
2006-08-09 11:45:00,46.25,46.33,46.19,46.27,50300.0,26.8057,26.8521,26.771,26.8173,50300.0
2006-08-09 11:50:00,46.26,46.39,46.17,46.19,34800.0,26.8115,26.8869,26.7594,26.771,34800.0
2006-08-09 11:55:00,46.16,46.17,46.05,46.13,56200.0,26.7536,26.7594,26.6898,26.7362,56200.0
2006-08-09 12:00:00,46.11,46.12,45.99,45.99,33000.0,26.7246,26.7304,26.655,26.655,33000.0
2006-08-09 12:05:00,46.02,46.16,46.02,46.16,31700.0,26.6724,26.7536,26.6724,26.7536,31700.0
2006-08-09 12:10:00,46.17,46.19,46.09,46.1,24800.0,26.7594,26.771,26.713,26.7188,24800.0
2006-08-09 12:15:00,46.1,46.1,46.01,46.1,15700.0,26.7188,26.7188,26.6666,26.7188,15700.0
2006-08-09 12:20:00,46.09,46.09,45.97,46.04,31100.0,26.713,26.713,26.6435,26.684,31100.0
2006-08-09 12:25:00,46.04,46.05,45.94,45.94,24900.0,26.684,26.6898,26.6261,26.6261,24900.0
2006-08-09 12:30:00,45.93,46.06,45.93,46.01,55300.0,26.6203,26.6956,26.6203,26.6666,55300.0
2006-08-09 12:35:00,46.01,46.01,45.95,45.95,50200.0,26.6666,26.6666,26.6319,26.6319,50200.0
2006-08-09 12:40:00,45.94,46.0,45.92,46.0,20000.0,26.6261,26.6608,26.6145,26.6608,20000.0
2006-08-09 12:45:00,45.98,46.01,45.95,45.96,35700.0,26.6493,26.6666,26.6319,26.6377,35700.0
2006-08-09 12:50:00,45.96,45.96,45.86,45.86,35100.0,26.6377,26.6377,26.5797,26.5797,35100.0
2006-08-09 12:55:00,45.85,45.87,45.83,45.85,18900.0,26.5739,26.5855,26.5623,26.5739,18900.0
2006-08-09 13:00:00,45.84,45.87,45.78,45.81,30600.0,26.5681,26.5855,26.5333,26.5507,30600.0
2006-08-09 13:05:00,45.81,45.86,45.8,45.86,29000.0,26.5507,26.5797,26.5449,26.5797,29000.0
2006-08-09 13:10:00,45.85,45.85,45.78,45.79,50400.0,26.5739,26.5739,26.5333,26.5391,50400.0
2006-08-09 13:15:00,45.78,45.84,45.71,45.75,64400.0,26.5333,26.5681,26.4928,26.5159,64400.0
2006-08-09 13:20:00,45.75,45.79,45.71,45.77,132600.0,26.5159,26.5391,26.4928,26.5275,132600.0
2006-08-09 13:25:00,45.77,45.77,45.7,45.7,38600.0,26.5275,26.5275,26.487,26.487,38600.0
2006-08-09 13:30:00,45.7,45.7,45.56,45.57,51600.0,26.487,26.487,26.4058,26.4116,51600.0
2006-08-09 13:35:00,45.56,45.69,45.56,45.68,27300.0,26.4058,26.4812,26.4058,26.4754,27300.0
2006-08-09 13:40:00,45.68,45.68,45.62,45.63,28400.0,26.4754,26.4754,26.4406,26.4464,28400.0
2006-08-09 13:45:00,45.63,45.63,45.55,45.57,31600.0,26.4464,26.4464,26.4,26.4116,31600.0
2006-08-09 13:50:00,45.58,45.64,45.52,45.54,44300.0,26.4174,26.4522,26.3826,26.3942,44300.0
2006-08-09 13:55:00,45.54,45.61,45.5,45.56,82000.0,26.3942,26.4348,26.3711,26.4058,82000.0
2006-08-09 14:00:00,45.54,45.6,45.52,45.58,42100.0,26.3942,26.429,26.3826,26.4174,42100.0
2006-08-09 14:05:00,45.59,45.67,45.55,45.63,41300.0,26.4232,26.4696,26.4,26.4464,41300.0
2006-08-09 14:10:00,45.63,45.69,45.6,45.6,62300.0,26.4464,26.4812,26.429,26.429,62300.0
2006-08-09 14:15:00,45.6,45.6,45.51,45.52,76800.0,26.429,26.429,26.3768,26.3826,76800.0
2006-08-09 14:20:00,45.51,45.59,45.5,45.52,68400.0,26.3768,26.4232,26.3711,26.3826,68400.0
2006-08-09 14:25:00,45.51,45.52,45.5,45.52,40500.0,26.3768,26.3826,26.3711,26.3826,40500.0
2006-08-09 14:30:00,45.5,45.55,45.49,45.51,77700.0,26.3711,26.4,26.3653,26.3768,77700.0
2006-08-09 14:35:00,45.51,45.59,45.5,45.59,74500.0,26.3768,26.4232,26.3711,26.4232,74500.0
2006-08-09 14:40:00,45.59,45.6,45.43,45.43,40000.0,26.4232,26.429,26.3305,26.3305,40000.0
2006-08-09 14:45:00,45.45,45.49,45.33,45.35,85900.0,26.3421,26.3653,26.2725,26.2841,85900.0
2006-08-09 14:50:00,45.34,45.34,45.21,45.26,273600.0,26.2783,26.2783,26.203,26.232,273600.0
2006-08-09 14:55:00,45.26,45.3,45.2,45.22,114600.0,26.232,26.2551,26.1972,26.2088,114600.0
2006-08-09 15:00:00,45.21,45.21,45.11,45.15,72300.0,26.203,26.203,26.145,26.1682,72300.0
2006-08-09 15:05:00,45.15,45.22,45.14,45.17,52900.0,26.1682,26.2088,26.1624,26.1798,52900.0
2006-08-09 15:10:00,45.18,45.21,45.1,45.18,87400.0,26.1856,26.203,26.1392,26.1856,87400.0
2006-08-09 15:15:00,45.18,45.19,45.08,45.19,101900.0,26.1856,26.1914,26.1276,26.1914,101900.0
2006-08-09 15:20:00,45.18,45.18,45.07,45.11,95500.0,26.1856,26.1856,26.1218,26.145,95500.0
2006-08-09 15:25:00,45.11,45.2,45.06,45.19,86900.0,26.145,26.1972,26.116,26.1914,86900.0
2006-08-09 15:30:00,45.18,45.19,45.02,45.03,95700.0,26.1856,26.1914,26.0929,26.0986,95700.0
2006-08-09 15:35:00,45.03,45.05,45.03,45.04,100300.0,26.0986,26.1102,26.0986,26.1044,100300.0
2006-08-09 15:40:00,45.04,45.04,45.01,45.04,78900.0,26.1044,26.1044,26.0871,26.1044,78900.0
2006-08-09 15:45:00,45.04,45.04,44.96,44.96,144800.0,26.1044,26.1044,26.0581,26.0581,144800.0
2006-08-09 15:50:00,44.96,45.05,44.95,45.01,152500.0,26.0581,26.1102,26.0523,26.0871,152500.0
2006-08-09 15:55:00,45.0,45.01,44.91,44.93,207900.0,26.0813,26.0871,26.0291,26.0407,207900.0
2006-08-10 09:30:00,45.0,45.25,45.0,45.24,102100.0,26.0813,26.2262,26.0813,26.2204,102100.0
2006-08-10 09:35:00,45.22,45.29,44.82,44.82,162000.0,26.2088,26.2493,25.9769,25.9769,162000.0
2006-08-10 09:40:00,44.8,45.02,44.8,44.95,90400.0,25.9653,26.0929,25.9653,26.0523,90400.0
2006-08-10 09:45:00,44.95,45.05,44.86,44.88,79100.0,26.0523,26.1102,26.0001,26.0117,79100.0
2006-08-10 09:50:00,44.88,44.99,44.85,44.97,50600.0,26.0117,26.0755,25.9943,26.0639,50600.0
2006-08-10 09:55:00,44.95,45.21,44.95,45.07,123800.0,26.0523,26.203,26.0523,26.1218,123800.0
2006-08-10 10:00:00,45.07,45.15,44.98,45.13,179900.0,26.1218,26.1682,26.0697,26.1566,179900.0
2006-08-10 10:05:00,45.13,45.14,44.99,45.03,141900.0,26.1566,26.1624,26.0755,26.0986,141900.0
2006-08-10 10:10:00,45.04,45.16,44.99,45.08,42000.0,26.1044,26.174,26.0755,26.1276,42000.0
2006-08-10 10:15:00,45.08,45.27,45.05,45.13,74400.0,26.1276,26.2377,26.1102,26.1566,74400.0
2006-08-10 10:20:00,45.12,45.13,45.02,45.1,51900.0,26.1508,26.1566,26.0929,26.1392,51900.0
2006-08-10 10:25:00,45.1,45.32,45.06,45.31,44400.0,26.1392,26.2667,26.116,26.2609,44400.0
2006-08-10 10:30:00,45.3,45.49,45.13,45.46,92400.0,26.2551,26.3653,26.1566,26.3479,92400.0
2006-08-10 10:35:00,45.44,45.45,45.25,45.34,78500.0,26.3363,26.3421,26.2262,26.2783,78500.0
2006-08-10 10:40:00,45.34,45.55,45.32,45.47,59100.0,26.2783,26.4,26.2667,26.3537,59100.0
2006-08-10 10:45:00,45.47,45.49,45.3,45.45,69100.0,26.3537,26.3653,26.2551,26.3421,69100.0
2006-08-10 10:50:00,45.48,45.5,45.4,45.46,80300.0,26.3595,26.3711,26.3131,26.3479,80300.0
2006-08-10 10:55:00,45.47,45.62,45.45,45.6,86200.0,26.3537,26.4406,26.3421,26.429,86200.0
2006-08-10 11:00:00,45.6,45.6,45.29,45.47,59700.0,26.429,26.429,26.2493,26.3537,59700.0
2006-08-10 11:05:00,45.47,45.49,45.35,45.37,75800.0,26.3537,26.3653,26.2841,26.2957,75800.0
2006-08-10 11:10:00,45.37,45.44,45.35,45.42,59800.0,26.2957,26.3363,26.2841,26.3247,59800.0
2006-08-10 11:15:00,45.41,45.53,45.41,45.41,83500.0,26.3189,26.3884,26.3189,26.3189,83500.0
2006-08-10 11:20:00,45.42,45.44,45.29,45.4,80600.0,26.3247,26.3363,26.2493,26.3131,80600.0
2006-08-10 11:25:00,45.4,45.5,45.4,45.48,27700.0,26.3131,26.3711,26.3131,26.3595,27700.0
2006-08-10 11:30:00,45.46,45.47,45.37,45.42,13200.0,26.3479,26.3537,26.2957,26.3247,13200.0
2006-08-10 11:35:00,45.44,45.44,45.3,45.32,37200.0,26.3363,26.3363,26.2551,26.2667,37200.0
2006-08-10 11:40:00,45.32,45.43,45.25,45.35,28100.0,26.2667,26.3305,26.2262,26.2841,28100.0
2006-08-10 11:45:00,45.36,45.4,45.32,45.36,23300.0,26.2899,26.3131,26.2667,26.2899,23300.0
2006-08-10 11:50:00,45.35,45.42,45.32,45.42,22700.0,26.2841,26.3247,26.2667,26.3247,22700.0
2006-08-10 11:55:00,45.43,45.61,45.43,45.6,37700.0,26.3305,26.4348,26.3305,26.429,37700.0
2006-08-10 12:00:00,45.57,45.66,45.57,45.63,61000.0,26.4116,26.4638,26.4116,26.4464,61000.0
2006-08-10 12:05:00,45.62,45.63,45.56,45.61,24700.0,26.4406,26.4464,26.4058,26.4348,24700.0
2006-08-10 12:10:00,45.61,45.69,45.54,45.67,25300.0,26.4348,26.4812,26.3942,26.4696,25300.0
2006-08-10 12:15:00,45.67,45.67,45.62,45.64,21600.0,26.4696,26.4696,26.4406,26.4522,21600.0
2006-08-10 12:20:00,45.65,45.83,45.64,45.8,50600.0,26.458,26.5623,26.4522,26.5449,50600.0
2006-08-10 12:25:00,45.8,45.95,45.77,45.93,53400.0,26.5449,26.6319,26.5275,26.6203,53400.0
2006-08-10 12:30:00,45.94,45.98,45.87,45.93,61900.0,26.6261,26.6493,26.5855,26.6203,61900.0
2006-08-10 12:35:00,45.94,46.1,45.93,45.99,112900.0,26.6261,26.7188,26.6203,26.655,112900.0
2006-08-10 12:40:00,45.99,46.09,45.93,46.03,41700.0,26.655,26.713,26.6203,26.6782,41700.0
2006-08-10 12:45:00,46.05,46.05,45.94,46.02,30000.0,26.6898,26.6898,26.6261,26.6724,30000.0
2006-08-10 12:50:00,46.02,46.02,45.91,45.91,18000.0,26.6724,26.6724,26.6087,26.6087,18000.0
2006-08-10 12:55:00,45.91,46.0,45.87,45.97,31600.0,26.6087,26.6608,26.5855,26.6435,31600.0
2006-08-10 13:00:00,45.99,45.99,45.91,45.91,11900.0,26.655,26.655,26.6087,26.6087,11900.0
2006-08-10 13:05:00,45.9,45.99,45.87,45.98,27200.0,26.6029,26.655,26.5855,26.6493,27200.0
2006-08-10 13:10:00,45.99,46.17,45.98,46.17,55000.0,26.655,26.7594,26.6493,26.7594,55000.0
2006-08-10 13:15:00,46.17,46.35,46.16,46.35,115200.0,26.7594,26.8637,26.7536,26.8637,115200.0
2006-08-10 13:20:00,46.35,46.56,46.34,46.54,156000.0,26.8637,26.9854,26.8579,26.9738,156000.0
2006-08-10 13:25:00,46.52,46.61,46.37,46.37,127600.0,26.9622,27.0144,26.8753,26.8753,127600.0
2006-08-10 13:30:00,46.37,46.54,46.36,46.53,114800.0,26.8753,26.9738,26.8695,26.968,114800.0
2006-08-10 13:35:00,46.54,46.66,46.41,46.42,79000.0,26.9738,27.0434,26.8985,26.9043,79000.0
2006-08-10 13:40:00,46.42,46.68,46.38,46.68,109900.0,26.9043,27.055,26.8811,27.055,109900.0
2006-08-10 13:45:00,46.7,46.76,46.48,46.7,101600.0,27.0666,27.1013,26.939,27.0666,101600.0
2006-08-10 13:50:00,46.68,46.7,46.45,46.5,108700.0,27.055,27.0666,26.9217,26.9506,108700.0
2006-08-10 13:55:00,46.52,46.6,46.43,46.48,69200.0,26.9622,27.0086,26.9101,26.939,69200.0
2006-08-10 14:00:00,46.47,46.64,46.46,46.63,80000.0,26.9332,27.0318,26.9275,27.026,80000.0
2006-08-10 14:05:00,46.63,46.7,46.59,46.7,26900.0,27.026,27.0666,27.0028,27.0666,26900.0
2006-08-10 14:10:00,46.7,46.76,46.61,46.67,55500.0,27.0666,27.1013,27.0144,27.0492,55500.0
2006-08-10 14:15:00,46.67,46.67,46.52,46.56,42000.0,27.0492,27.0492,26.9622,26.9854,42000.0
2006-08-10 14:20:00,46.54,46.58,46.48,46.55,80300.0,26.9738,26.997,26.939,26.9796,80300.0
2006-08-10 14:25:00,46.55,46.59,46.46,46.5,58700.0,26.9796,27.0028,26.9275,26.9506,58700.0
2006-08-10 14:30:00,46.5,46.54,46.49,46.52,18500.0,26.9506,26.9738,26.9448,26.9622,18500.0
2006-08-10 14:35:00,46.52,46.62,46.5,46.58,22500.0,26.9622,27.0202,26.9506,26.997,22500.0
2006-08-10 14:40:00,46.57,46.61,46.52,46.52,20800.0,26.9912,27.0144,26.9622,26.9622,20800.0
2006-08-10 14:45:00,46.52,46.58,46.33,46.35,39600.0,26.9622,26.997,26.8521,26.8637,39600.0
2006-08-10 14:50:00,46.33,46.41,46.26,46.33,69500.0,26.8521,26.8985,26.8115,26.8521,69500.0
2006-08-10 14:55:00,46.31,46.33,46.24,46.26,38400.0,26.8405,26.8521,26.7999,26.8115,38400.0
2006-08-10 15:00:00,46.29,46.3,46.16,46.24,52200.0,26.8289,26.8347,26.7536,26.7999,52200.0
2006-08-10 15:05:00,46.24,46.36,46.22,46.35,64800.0,26.7999,26.8695,26.7884,26.8637,64800.0
2006-08-10 15:10:00,46.35,46.49,46.35,46.41,47100.0,26.8637,26.9448,26.8637,26.8985,47100.0
2006-08-10 15:15:00,46.39,46.56,46.3,46.53,53500.0,26.8869,26.9854,26.8347,26.968,53500.0
2006-08-10 15:20:00,46.5,46.53,46.3,46.32,31500.0,26.9506,26.968,26.8347,26.8463,31500.0
2006-08-10 15:25:00,46.34,46.39,46.2,46.31,79900.0,26.8579,26.8869,26.7768,26.8405,79900.0
2006-08-10 15:30:00,46.31,46.41,46.31,46.35,71100.0,26.8405,26.8985,26.8405,26.8637,71100.0
2006-08-10 15:35:00,46.35,46.36,46.27,46.36,104300.0,26.8637,26.8695,26.8173,26.8695,104300.0
2006-08-10 15:40:00,46.34,46.57,46.34,46.57,48500.0,26.8579,26.9912,26.8579,26.9912,48500.0
2006-08-10 15:45:00,46.57,46.57,46.43,46.48,59800.0,26.9912,26.9912,26.9101,26.939,59800.0
2006-08-10 15:50:00,46.48,46.51,46.37,46.44,49500.0,26.939,26.9564,26.8753,26.9159,49500.0
2006-08-10 15:55:00,46.42,46.51,46.41,46.44,94600.0,26.9043,26.9564,26.8985,26.9159,94600.0
2006-08-11 09:30:00,46.5,46.5,46.23,46.34,83900.0,26.9506,26.9506,26.7941,26.8579,83900.0
2006-08-11 09:35:00,46.34,46.39,46.23,46.35,33400.0,26.8579,26.8869,26.7941,26.8637,33400.0
2006-08-11 09:40:00,46.35,46.61,46.35,46.5,114700.0,26.8637,27.0144,26.8637,26.9506,114700.0
2006-08-11 09:45:00,46.56,46.64,46.44,46.48,77900.0,26.9854,27.0318,26.9159,26.939,77900.0
2006-08-11 09:50:00,46.49,46.5,46.32,46.34,34300.0,26.9448,26.9506,26.8463,26.8579,34300.0
2006-08-11 09:55:00,46.34,46.34,45.98,45.98,96300.0,26.8579,26.8579,26.6493,26.6493,96300.0
2006-08-11 10:00:00,45.99,46.18,45.85,46.03,103100.0,26.655,26.7652,26.5739,26.6782,103100.0
2006-08-11 10:05:00,46.04,46.07,45.73,45.92,47000.0,26.684,26.7014,26.5044,26.6145,47000.0
2006-08-11 10:10:00,45.92,46.05,45.88,45.94,22800.0,26.6145,26.6898,26.5913,26.6261,22800.0
2006-08-11 10:15:00,45.95,45.98,45.91,45.97,24600.0,26.6319,26.6493,26.6087,26.6435,24600.0
2006-08-11 10:20:00,45.95,46.03,45.93,46.02,44500.0,26.6319,26.6782,26.6203,26.6724,44500.0
2006-08-11 10:25:00,46.01,46.01,45.96,45.98,36700.0,26.6666,26.6666,26.6377,26.6493,36700.0
2006-08-11 10:30:00,45.98,46.08,45.93,46.02,49200.0,26.6493,26.7072,26.6203,26.6724,49200.0
2006-08-11 10:35:00,46.04,46.06,46.02,46.03,36300.0,26.684,26.6956,26.6724,26.6782,36300.0
2006-08-11 10:40:00,46.03,46.18,46.02,46.14,87800.0,26.6782,26.7652,26.6724,26.742,87800.0
2006-08-11 10:45:00,46.14,46.23,46.13,46.23,38200.0,26.742,26.7941,26.7362,26.7941,38200.0
2006-08-11 10:50:00,46.24,46.26,46.17,46.19,14600.0,26.7999,26.8115,26.7594,26.771,14600.0
2006-08-11 10:55:00,46.18,46.29,46.18,46.24,27400.0,26.7652,26.8289,26.7652,26.7999,27400.0
2006-08-11 11:00:00,46.26,46.26,46.06,46.12,27300.0,26.8115,26.8115,26.6956,26.7304,27300.0
2006-08-11 11:05:00,46.12,46.25,46.12,46.19,19000.0,26.7304,26.8057,26.7304,26.771,19000.0
2006-08-11 11:10:00,46.19,46.21,46.1,46.15,32400.0,26.771,26.7826,26.7188,26.7478,32400.0
2006-08-11 11:15:00,46.19,46.19,46.1,46.15,11500.0,26.771,26.771,26.7188,26.7478,11500.0
2006-08-11 11:20:00,46.13,46.15,46.11,46.14,18200.0,26.7362,26.7478,26.7246,26.742,18200.0
2006-08-11 11:25:00,46.13,46.2,46.12,46.2,19200.0,26.7362,26.7768,26.7304,26.7768,19200.0
2006-08-11 11:30:00,46.21,46.23,46.15,46.19,24500.0,26.7826,26.7941,26.7478,26.771,24500.0
2006-08-11 11:35:00,46.19,46.24,46.17,46.24,16000.0,26.771,26.7999,26.7594,26.7999,16000.0
2006-08-11 11:40:00,46.25,46.25,46.19,46.21,26100.0,26.8057,26.8057,26.771,26.7826,26100.0
2006-08-11 11:45:00,46.21,46.21,46.16,46.2,16400.0,26.7826,26.7826,26.7536,26.7768,16400.0
2006-08-11 11:50:00,46.2,46.22,46.14,46.14,22600.0,26.7768,26.7884,26.742,26.742,22600.0
2006-08-11 11:55:00,46.14,46.14,46.03,46.12,47400.0,26.742,26.742,26.6782,26.7304,47400.0
2006-08-11 12:00:00,46.1,46.1,45.99,46.02,41500.0,26.7188,26.7188,26.655,26.6724,41500.0
2006-08-11 12:05:00,46.03,46.16,46.03,46.16,29700.0,26.6782,26.7536,26.6782,26.7536,29700.0
2006-08-11 12:10:00,46.17,46.18,46.12,46.13,20300.0,26.7594,26.7652,26.7304,26.7362,20300.0
2006-08-11 12:15:00,46.14,46.18,46.08,46.18,13300.0,26.742,26.7652,26.7072,26.7652,13300.0
2006-08-11 12:20:00,46.18,46.19,46.17,46.19,14100.0,26.7652,26.771,26.7594,26.771,14100.0
2006-08-11 12:25:00,46.18,46.2,46.18,46.2,11800.0,26.7652,26.7768,26.7652,26.7768,11800.0
2006-08-11 12:30:00,46.2,46.28,46.15,46.15,15900.0,26.7768,26.8231,26.7478,26.7478,15900.0
2006-08-11 12:35:00,46.15,46.16,46.14,46.16,6700.0,26.7478,26.7536,26.742,26.7536,6700.0
2006-08-11 12:40:00,46.16,46.18,46.15,46.18,8800.0,26.7536,26.7652,26.7478,26.7652,8800.0
2006-08-11 12:45:00,46.18,46.21,46.18,46.21,11700.0,26.7652,26.7826,26.7652,26.7826,11700.0
2006-08-11 12:50:00,46.22,46.22,46.13,46.16,8100.0,26.7884,26.7884,26.7362,26.7536,8100.0
2006-08-11 12:55:00,46.16,46.16,46.05,46.07,45800.0,26.7536,26.7536,26.6898,26.7014,45800.0
2006-08-11 13:00:00,46.07,46.08,46.07,46.08,26300.0,26.7014,26.7072,26.7014,26.7072,26300.0
2006-08-11 13:05:00,46.07,46.08,45.94,46.0,28900.0,26.7014,26.7072,26.6261,26.6608,28900.0
2006-08-11 13:10:00,46.0,46.08,45.97,46.06,11300.0,26.6608,26.7072,26.6435,26.6956,11300.0
2006-08-11 13:15:00,46.05,46.05,45.79,45.82,36600.0,26.6898,26.6898,26.5391,26.5565,36600.0
2006-08-11 13:20:00,45.81,45.9,45.8,45.81,38500.0,26.5507,26.6029,26.5449,26.5507,38500.0
2006-08-11 13:25:00,45.81,45.82,45.75,45.77,33000.0,26.5507,26.5565,26.5159,26.5275,33000.0
2006-08-11 13:30:00,45.78,45.84,45.76,45.77,39100.0,26.5333,26.5681,26.5217,26.5275,39100.0
2006-08-11 13:35:00,45.78,45.78,45.68,45.69,47000.0,26.5333,26.5333,26.4754,26.4812,47000.0
2006-08-11 13:40:00,45.69,45.85,45.69,45.85,28700.0,26.4812,26.5739,26.4812,26.5739,28700.0
2006-08-11 13:45:00,45.84,45.84,45.79,45.79,16400.0,26.5681,26.5681,26.5391,26.5391,16400.0
2006-08-11 13:50:00,45.79,45.81,45.77,45.78,34600.0,26.5391,26.5507,26.5275,26.5333,34600.0
2006-08-11 13:55:00,45.78,45.81,45.77,45.79,60000.0,26.5333,26.5507,26.5275,26.5391,60000.0
2006-08-11 14:00:00,45.78,45.92,45.78,45.82,47000.0,26.5333,26.6145,26.5333,26.5565,47000.0
2006-08-11 14:05:00,45.82,45.93,45.79,45.92,22800.0,26.5565,26.6203,26.5391,26.6145,22800.0
2006-08-11 14:10:00,45.92,45.93,45.81,45.82,16000.0,26.6145,26.6203,26.5507,26.5565,16000.0
2006-08-11 14:15:00,45.83,45.9,45.82,45.88,25200.0,26.5623,26.6029,26.5565,26.5913,25200.0
2006-08-11 14:20:00,45.88,45.92,45.8,45.82,55600.0,26.5913,26.6145,26.5449,26.5565,55600.0
2006-08-11 14:25:00,45.83,45.87,45.83,45.86,19000.0,26.5623,26.5855,26.5623,26.5797,19000.0
2006-08-11 14:30:00,45.86,45.87,45.79,45.83,25300.0,26.5797,26.5855,26.5391,26.5623,25300.0
2006-08-11 14:35:00,45.82,45.88,45.82,45.86,32500.0,26.5565,26.5913,26.5565,26.5797,32500.0
2006-08-11 14:40:00,45.87,45.92,45.85,45.88,26800.0,26.5855,26.6145,26.5739,26.5913,26800.0
2006-08-11 14:45:00,45.88,45.92,45.82,45.86,35500.0,26.5913,26.6145,26.5565,26.5797,35500.0
2006-08-11 14:50:00,45.85,45.93,45.85,45.91,24300.0,26.5739,26.6203,26.5739,26.6087,24300.0
2006-08-11 14:55:00,45.91,45.94,45.91,45.94,31800.0,26.6087,26.6261,26.6087,26.6261,31800.0
2006-08-11 15:00:00,45.93,45.93,45.81,45.83,26900.0,26.6203,26.6203,26.5507,26.5623,26900.0
2006-08-11 15:05:00,45.82,46.0,45.82,45.93,56600.0,26.5565,26.6608,26.5565,26.6203,56600.0
2006-08-11 15:10:00,45.92,46.07,45.87,46.06,72300.0,26.6145,26.7014,26.5855,26.6956,72300.0
2006-08-11 15:15:00,46.06,46.14,46.03,46.04,59900.0,26.6956,26.742,26.6782,26.684,59900.0
2006-08-11 15:20:00,46.04,46.16,46.03,46.16,50000.0,26.684,26.7536,26.6782,26.7536,50000.0
2006-08-11 15:25:00,46.16,46.27,46.14,46.24,45400.0,26.7536,26.8173,26.742,26.7999,45400.0
2006-08-11 15:30:00,46.25,46.37,46.22,46.34,119400.0,26.8057,26.8753,26.7884,26.8579,119400.0
2006-08-11 15:35:00,46.34,46.37,46.28,46.36,103800.0,26.8579,26.8753,26.8231,26.8695,103800.0
2006-08-11 15:40:00,46.35,46.36,46.21,46.29,64000.0,26.8637,26.8695,26.7826,26.8289,64000.0
2006-08-11 15:45:00,46.29,46.31,46.11,46.15,67500.0,26.8289,26.8405,26.7246,26.7478,67500.0
2006-08-11 15:50:00,46.15,46.29,46.15,46.29,51900.0,26.7478,26.8289,26.7478,26.8289,51900.0
2006-08-11 15:55:00,46.27,46.31,46.2,46.25,108000.0,26.8173,26.8405,26.7768,26.8057,108000.0
2006-08-14 09:30:00,46.35,46.69,46.31,46.69,138000.0,26.8637,27.0608,26.8405,27.0608,138000.0
2006-08-14 09:35:00,46.69,46.98,46.69,46.75,61100.0,27.0608,27.2288,27.0608,27.0955,61100.0
2006-08-14 09:40:00,46.75,47.24,46.75,47.04,145400.0,27.0955,27.3795,27.0955,27.2636,145400.0
2006-08-14 09:45:00,47.04,47.11,46.81,47.08,82900.0,27.2636,27.3042,27.1303,27.2868,82900.0
2006-08-14 09:50:00,47.02,47.03,46.69,46.75,57800.0,27.252,27.2578,27.0608,27.0955,57800.0
2006-08-14 09:55:00,46.7,46.84,46.7,46.84,28900.0,27.0666,27.1477,27.0666,27.1477,28900.0
2006-08-14 10:00:00,46.84,46.97,46.77,46.78,36800.0,27.1477,27.223,27.1071,27.1129,36800.0
2006-08-14 10:05:00,46.78,46.9,46.71,46.87,29800.0,27.1129,27.1825,27.0723,27.1651,29800.0
2006-08-14 10:10:00,46.87,46.91,46.82,46.83,26400.0,27.1651,27.1883,27.1361,27.1419,26400.0
2006-08-14 10:15:00,46.83,46.86,46.71,46.71,24200.0,27.1419,27.1593,27.0723,27.0723,24200.0
2006-08-14 10:20:00,46.72,46.72,46.58,46.6,17900.0,27.0781,27.0781,26.997,27.0086,17900.0
2006-08-14 10:25:00,46.58,46.58,46.46,46.46,25700.0,26.997,26.997,26.9275,26.9275,25700.0
2006-08-14 10:30:00,46.47,46.73,46.46,46.68,46700.0,26.9332,27.0839,26.9275,27.055,46700.0
2006-08-14 10:35:00,46.68,46.75,46.6,46.6,27900.0,27.055,27.0955,27.0086,27.0086,27900.0
2006-08-14 10:40:00,46.57,46.63,46.5,46.53,19600.0,26.9912,27.026,26.9506,26.968,19600.0
2006-08-14 10:45:00,46.53,46.7,46.49,46.69,28800.0,26.968,27.0666,26.9448,27.0608,28800.0
2006-08-14 10:50:00,46.7,46.72,46.6,46.61,12600.0,27.0666,27.0781,27.0086,27.0144,12600.0
2006-08-14 10:55:00,46.58,46.66,46.57,46.64,18100.0,26.997,27.0434,26.9912,27.0318,18100.0
2006-08-14 11:00:00,46.64,46.7,46.63,46.68,23100.0,27.0318,27.0666,27.026,27.055,23100.0
2006-08-14 11:05:00,46.69,46.89,46.69,46.89,41300.0,27.0608,27.1767,27.0608,27.1767,41300.0
2006-08-14 11:10:00,46.88,46.9,46.8,46.89,30900.0,27.1709,27.1825,27.1245,27.1767,30900.0
2006-08-14 11:15:00,46.89,46.91,46.8,46.81,29500.0,27.1767,27.1883,27.1245,27.1303,29500.0
2006-08-14 11:20:00,46.81,46.85,46.78,46.81,28900.0,27.1303,27.1535,27.1129,27.1303,28900.0
2006-08-14 11:25:00,46.81,46.84,46.77,46.77,11500.0,27.1303,27.1477,27.1071,27.1071,11500.0
2006-08-14 11:30:00,46.78,46.86,46.75,46.85,79900.0,27.1129,27.1593,27.0955,27.1535,79900.0
2006-08-14 11:35:00,46.84,46.96,46.84,46.9,50300.0,27.1477,27.2172,27.1477,27.1825,50300.0
2006-08-14 11:40:00,46.9,46.98,46.86,46.97,25700.0,27.1825,27.2288,27.1593,27.223,25700.0
2006-08-14 11:45:00,46.97,46.97,46.91,46.92,16300.0,27.223,27.223,27.1883,27.1941,16300.0
2006-08-14 11:50:00,46.92,46.97,46.91,46.91,22900.0,27.1941,27.223,27.1883,27.1883,22900.0
2006-08-14 11:55:00,46.92,46.93,46.88,46.92,42200.0,27.1941,27.1999,27.1709,27.1941,42200.0
2006-08-14 12:00:00,46.92,46.94,46.88,46.93,29200.0,27.1941,27.2057,27.1709,27.1999,29200.0
2006-08-14 12:05:00,46.91,46.92,46.84,46.84,12600.0,27.1883,27.1941,27.1477,27.1477,12600.0
2006-08-14 12:10:00,46.84,46.88,46.77,46.84,25300.0,27.1477,27.1709,27.1071,27.1477,25300.0
2006-08-14 12:15:00,46.84,46.9,46.81,46.87,15800.0,27.1477,27.1825,27.1303,27.1651,15800.0
2006-08-14 12:20:00,46.87,46.9,46.84,46.9,35000.0,27.1651,27.1825,27.1477,27.1825,35000.0
2006-08-14 12:25:00,46.9,46.9,46.84,46.85,13800.0,27.1825,27.1825,27.1477,27.1535,13800.0
2006-08-14 12:30:00,46.81,46.9,46.81,46.9,23500.0,27.1303,27.1825,27.1303,27.1825,23500.0
2006-08-14 12:35:00,46.9,46.91,46.82,46.83,13100.0,27.1825,27.1883,27.1361,27.1419,13100.0
2006-08-14 12:40:00,46.83,46.83,46.77,46.78,12700.0,27.1419,27.1419,27.1071,27.1129,12700.0
2006-08-14 12:45:00,46.76,46.81,46.74,46.81,10400.0,27.1013,27.1303,27.0897,27.1303,10400.0
2006-08-14 12:50:00,46.81,46.89,46.81,46.86,8100.0,27.1303,27.1767,27.1303,27.1593,8100.0
2006-08-14 12:55:00,46.87,46.88,46.78,46.79,17500.0,27.1651,27.1709,27.1129,27.1187,17500.0
2006-08-14 13:00:00,46.8,46.87,46.76,46.85,12300.0,27.1245,27.1651,27.1013,27.1535,12300.0
2006-08-14 13:05:00,46.84,46.87,46.84,46.85,5700.0,27.1477,27.1651,27.1477,27.1535,5700.0
2006-08-14 13:10:00,46.86,46.88,46.83,46.84,13200.0,27.1593,27.1709,27.1419,27.1477,13200.0
2006-08-14 13:15:00,46.85,46.85,46.79,46.8,12800.0,27.1535,27.1535,27.1187,27.1245,12800.0
2006-08-14 13:20:00,46.8,46.81,46.75,46.76,8100.0,27.1245,27.1303,27.0955,27.1013,8100.0
2006-08-14 13:25:00,46.76,46.77,46.73,46.76,13400.0,27.1013,27.1071,27.0839,27.1013,13400.0
2006-08-14 13:30:00,46.76,46.76,46.73,46.76,53600.0,27.1013,27.1013,27.0839,27.1013,53600.0
2006-08-14 13:35:00,46.76,46.77,46.73,46.74,16600.0,27.1013,27.1071,27.0839,27.0897,16600.0
2006-08-14 13:40:00,46.74,46.74,46.71,46.72,12500.0,27.0897,27.0897,27.0723,27.0781,12500.0
2006-08-14 13:45:00,46.71,46.71,46.65,46.66,14800.0,27.0723,27.0723,27.0376,27.0434,14800.0
2006-08-14 13:50:00,46.67,46.67,46.59,46.59,21000.0,27.0492,27.0492,27.0028,27.0028,21000.0
2006-08-14 13:55:00,46.6,46.6,46.46,46.5,27200.0,27.0086,27.0086,26.9275,26.9506,27200.0
2006-08-14 14:00:00,46.48,46.62,46.48,46.49,29900.0,26.939,27.0202,26.939,26.9448,29900.0
2006-08-14 14:05:00,46.5,46.5,46.4,46.46,27900.0,26.9506,26.9506,26.8927,26.9275,27900.0
2006-08-14 14:10:00,46.46,46.46,46.33,46.4,26000.0,26.9275,26.9275,26.8521,26.8927,26000.0
2006-08-14 14:15:00,46.4,46.42,46.37,46.4,85900.0,26.8927,26.9043,26.8753,26.8927,85900.0
2006-08-14 14:20:00,46.39,46.39,46.23,46.29,103400.0,26.8869,26.8869,26.7941,26.8289,103400.0
2006-08-14 14:25:00,46.29,46.32,46.21,46.32,21500.0,26.8289,26.8463,26.7826,26.8463,21500.0
2006-08-14 14:30:00,46.31,46.33,46.25,46.32,25900.0,26.8405,26.8521,26.8057,26.8463,25900.0
2006-08-14 14:35:00,46.34,46.41,46.28,46.4,15100.0,26.8579,26.8985,26.8231,26.8927,15100.0
2006-08-14 14:40:00,46.4,46.47,46.4,46.46,23900.0,26.8927,26.9332,26.8927,26.9275,23900.0
2006-08-14 14:45:00,46.46,46.47,46.41,46.42,9200.0,26.9275,26.9332,26.8985,26.9043,9200.0
2006-08-14 14:50:00,46.41,46.41,46.27,46.27,13800.0,26.8985,26.8985,26.8173,26.8173,13800.0
2006-08-14 14:55:00,46.27,46.27,46.18,46.21,19200.0,26.8173,26.8173,26.7652,26.7826,19200.0
2006-08-14 15:00:00,46.22,46.22,46.1,46.1,19800.0,26.7884,26.7884,26.7188,26.7188,19800.0
2006-08-14 15:05:00,46.11,46.11,45.96,46.0,47800.0,26.7246,26.7246,26.6377,26.6608,47800.0
2006-08-14 15:10:00,46.01,46.16,46.01,46.12,36700.0,26.6666,26.7536,26.6666,26.7304,36700.0
2006-08-14 15:15:00,46.12,46.21,46.08,46.2,34000.0,26.7304,26.7826,26.7072,26.7768,34000.0
2006-08-14 15:20:00,46.21,46.21,46.1,46.1,30200.0,26.7826,26.7826,26.7188,26.7188,30200.0
2006-08-14 15:25:00,46.1,46.13,45.99,46.02,40400.0,26.7188,26.7362,26.655,26.6724,40400.0
2006-08-14 15:30:00,46.03,46.03,45.91,45.92,38300.0,26.6782,26.6782,26.6087,26.6145,38300.0
2006-08-14 15:35:00,45.94,46.07,45.94,46.03,60000.0,26.6261,26.7014,26.6261,26.6782,60000.0
2006-08-14 15:40:00,46.03,46.11,46.02,46.11,59400.0,26.6782,26.7246,26.6724,26.7246,59400.0
2006-08-14 15:45:00,46.11,46.11,46.07,46.07,12300.0,26.7246,26.7246,26.7014,26.7014,12300.0
2006-08-14 15:50:00,46.07,46.08,46.01,46.02,35200.0,26.7014,26.7072,26.6666,26.6724,35200.0
2006-08-14 15:55:00,46.01,46.05,46.01,46.03,45900.0,26.6666,26.6898,26.6666,26.6782,45900.0
2006-08-15 09:30:00,47.0,47.15,46.94,47.05,184400.0,27.2404,27.3274,27.2057,27.2694,184400.0
2006-08-15 09:35:00,47.0,47.01,46.8,46.82,95400.0,27.2404,27.2462,27.1245,27.1361,95400.0
2006-08-15 09:40:00,46.82,46.9,46.8,46.87,96500.0,27.1361,27.1825,27.1245,27.1651,96500.0
2006-08-15 09:45:00,46.87,47.21,46.87,47.2,112000.0,27.1651,27.3621,27.1651,27.3563,112000.0
2006-08-15 09:50:00,47.18,47.28,46.95,47.01,176500.0,27.3448,27.4027,27.2114,27.2462,176500.0
2006-08-15 09:55:00,47.0,47.11,46.95,46.99,167000.0,27.2404,27.3042,27.2114,27.2346,167000.0
2006-08-15 10:00:00,46.99,47.11,46.9,46.98,91900.0,27.2346,27.3042,27.1825,27.2288,91900.0
2006-08-15 10:05:00,46.97,47.06,46.94,47.05,71900.0,27.223,27.2752,27.2057,27.2694,71900.0
2006-08-15 10:10:00,47.05,47.24,47.01,47.2,67700.0,27.2694,27.3795,27.2462,27.3563,67700.0
2006-08-15 10:15:00,47.2,47.2,47.1,47.12,36800.0,27.3563,27.3563,27.2984,27.31,36800.0
2006-08-15 10:20:00,47.12,47.17,47.11,47.16,26700.0,27.31,27.339,27.3042,27.3332,26700.0
2006-08-15 10:25:00,47.12,47.22,47.11,47.22,91700.0,27.31,27.3679,27.3042,27.3679,91700.0
2006-08-15 10:30:00,47.23,47.3,47.2,47.27,69500.0,27.3737,27.4143,27.3563,27.3969,69500.0
2006-08-15 10:35:00,47.29,47.48,47.25,47.48,142600.0,27.4085,27.5186,27.3853,27.5186,142600.0
2006-08-15 10:40:00,47.47,47.62,47.47,47.6,136600.0,27.5128,27.5998,27.5128,27.5882,136600.0
2006-08-15 10:45:00,47.6,47.72,47.6,47.67,108900.0,27.5882,27.6577,27.5882,27.6287,108900.0
2006-08-15 10:50:00,47.67,47.68,47.53,47.53,46500.0,27.6287,27.6345,27.5476,27.5476,46500.0
2006-08-15 10:55:00,47.53,47.6,47.49,47.59,30900.0,27.5476,27.5882,27.5244,27.5824,30900.0
2006-08-15 11:00:00,47.59,47.74,47.59,47.71,39500.0,27.5824,27.6693,27.5824,27.6519,39500.0
2006-08-15 11:05:00,47.73,47.86,47.73,47.83,102000.0,27.6635,27.7389,27.6635,27.7215,102000.0
2006-08-15 11:10:00,47.83,47.89,47.77,47.89,42500.0,27.7215,27.7563,27.6867,27.7563,42500.0
2006-08-15 11:15:00,47.88,47.91,47.83,47.86,77700.0,27.7505,27.7678,27.7215,27.7389,77700.0
2006-08-15 11:20:00,47.86,47.93,47.83,47.88,68900.0,27.7389,27.7794,27.7215,27.7505,68900.0
2006-08-15 11:25:00,47.85,47.95,47.83,47.92,36000.0,27.7331,27.791,27.7215,27.7736,36000.0
2006-08-15 11:30:00,47.94,47.95,47.84,47.84,36700.0,27.7852,27.791,27.7273,27.7273,36700.0
2006-08-15 11:35:00,47.85,47.88,47.83,47.86,20200.0,27.7331,27.7505,27.7215,27.7389,20200.0
2006-08-15 11:40:00,47.85,47.86,47.85,47.86,31600.0,27.7331,27.7389,27.7331,27.7389,31600.0
2006-08-15 11:45:00,47.85,47.89,47.85,47.85,51500.0,27.7331,27.7563,27.7331,27.7331,51500.0
2006-08-15 11:50:00,47.85,47.85,47.8,47.84,40300.0,27.7331,27.7331,27.7041,27.7273,40300.0
2006-08-15 11:55:00,47.85,47.86,47.81,47.81,88700.0,27.7331,27.7389,27.7099,27.7099,88700.0
2006-08-15 12:00:00,47.81,47.83,47.8,47.8,27600.0,27.7099,27.7215,27.7041,27.7041,27600.0
2006-08-15 12:05:00,47.8,47.8,47.71,47.75,33800.0,27.7041,27.7041,27.6519,27.6751,33800.0
2006-08-15 12:10:00,47.75,47.83,47.74,47.81,37100.0,27.6751,27.7215,27.6693,27.7099,37100.0
2006-08-15 12:15:00,47.81,47.84,47.76,47.77,15700.0,27.7099,27.7273,27.6809,27.6867,15700.0
2006-08-15 12:20:00,47.76,47.78,47.72,47.78,12900.0,27.6809,27.6925,27.6577,27.6925,12900.0
2006-08-15 12:25:00,47.76,47.85,47.76,47.85,53500.0,27.6809,27.7331,27.6809,27.7331,53500.0
2006-08-15 12:30:00,47.85,47.88,47.84,47.87,52900.0,27.7331,27.7505,27.7273,27.7447,52900.0
2006-08-15 12:35:00,47.88,47.97,47.88,47.96,27600.0,27.7505,27.8026,27.7505,27.7968,27600.0
2006-08-15 12:40:00,47.97,48.02,47.95,47.97,110400.0,27.8026,27.8316,27.791,27.8026,110400.0
2006-08-15 12:45:00,47.98,48.05,47.96,48.04,60600.0,27.8084,27.849,27.7968,27.8432,60600.0
2006-08-15 12:50:00,48.04,48.08,48.02,48.03,35100.0,27.8432,27.8664,27.8316,27.8374,35100.0
2006-08-15 12:55:00,48.04,48.05,47.99,48.04,40900.0,27.8432,27.849,27.8142,27.8432,40900.0
2006-08-15 13:00:00,48.05,48.05,47.93,47.93,31100.0,27.849,27.849,27.7794,27.7794,31100.0
2006-08-15 13:05:00,47.93,47.95,47.88,47.95,49400.0,27.7794,27.791,27.7505,27.791,49400.0
2006-08-15 13:10:00,47.94,47.95,47.88,47.88,23700.0,27.7852,27.791,27.7505,27.7505,23700.0
2006-08-15 13:15:00,47.89,47.89,47.78,47.83,20500.0,27.7563,27.7563,27.6925,27.7215,20500.0
2006-08-15 13:20:00,47.84,47.89,47.81,47.88,8800.0,27.7273,27.7563,27.7099,27.7505,8800.0
2006-08-15 13:25:00,47.88,47.88,47.78,47.78,32700.0,27.7505,27.7505,27.6925,27.6925,32700.0
2006-08-15 13:30:00,47.79,47.85,47.77,47.8,117100.0,27.6983,27.7331,27.6867,27.7041,117100.0
2006-08-15 13:35:00,47.8,47.87,47.77,47.79,26400.0,27.7041,27.7447,27.6867,27.6983,26400.0
2006-08-15 13:40:00,47.79,47.79,47.72,47.76,12200.0,27.6983,27.6983,27.6577,27.6809,12200.0
2006-08-15 13:45:00,47.75,47.76,47.75,47.75,18900.0,27.6751,27.6809,27.6751,27.6751,18900.0
2006-08-15 13:50:00,47.75,47.79,47.74,47.78,28800.0,27.6751,27.6983,27.6693,27.6925,28800.0
2006-08-15 13:55:00,47.76,47.8,47.72,47.77,14700.0,27.6809,27.7041,27.6577,27.6867,14700.0
2006-08-15 14:00:00,47.78,47.9,47.78,47.81,31500.0,27.6925,27.7621,27.6925,27.7099,31500.0
2006-08-15 14:05:00,47.81,47.9,47.78,47.9,34500.0,27.7099,27.7621,27.6925,27.7621,34500.0
2006-08-15 14:10:00,47.9,47.92,47.87,47.91,30300.0,27.7621,27.7736,27.7447,27.7678,30300.0
2006-08-15 14:15:00,47.91,47.92,47.88,47.89,20600.0,27.7678,27.7736,27.7505,27.7563,20600.0
2006-08-15 14:20:00,47.89,47.93,47.85,47.93,27300.0,27.7563,27.7794,27.7331,27.7794,27300.0
2006-08-15 14:25:00,47.93,47.96,47.87,47.9,27400.0,27.7794,27.7968,27.7447,27.7621,27400.0
2006-08-15 14:30:00,47.91,47.95,47.91,47.95,19300.0,27.7678,27.791,27.7678,27.791,19300.0
2006-08-15 14:35:00,47.95,48.05,47.94,48.05,54500.0,27.791,27.849,27.7852,27.849,54500.0
2006-08-15 14:40:00,48.05,48.07,48.0,48.01,20900.0,27.849,27.8606,27.82,27.8258,20900.0
2006-08-15 14:45:00,48.01,48.01,47.98,48.0,44900.0,27.8258,27.8258,27.8084,27.82,44900.0
2006-08-15 14:50:00,48.0,48.03,47.98,47.99,27400.0,27.82,27.8374,27.8084,27.8142,27400.0
2006-08-15 14:55:00,47.99,48.02,47.99,48.02,45300.0,27.8142,27.8316,27.8142,27.8316,45300.0
2006-08-15 15:00:00,48.02,48.02,47.97,48.0,24600.0,27.8316,27.8316,27.8026,27.82,24600.0
2006-08-15 15:05:00,47.98,48.1,47.98,48.08,59500.0,27.8084,27.878,27.8084,27.8664,59500.0
2006-08-15 15:10:00,48.08,48.13,48.04,48.11,27800.0,27.8664,27.8954,27.8432,27.8838,27800.0
2006-08-15 15:15:00,48.12,48.13,48.04,48.06,30200.0,27.8896,27.8954,27.8432,27.8548,30200.0
2006-08-15 15:20:00,48.06,48.11,48.05,48.06,23700.0,27.8548,27.8838,27.849,27.8548,23700.0
2006-08-15 15:25:00,48.06,48.1,48.06,48.07,41300.0,27.8548,27.878,27.8548,27.8606,41300.0
2006-08-15 15:30:00,48.08,48.08,48.0,48.0,164000.0,27.8664,27.8664,27.82,27.82,164000.0
2006-08-15 15:35:00,48.0,48.03,47.87,47.9,311100.0,27.82,27.8374,27.7447,27.7621,311100.0
2006-08-15 15:40:00,47.9,48.0,47.88,48.0,116300.0,27.7621,27.82,27.7505,27.82,116300.0
2006-08-15 15:45:00,48.0,48.12,48.0,48.11,77400.0,27.82,27.8896,27.82,27.8838,77400.0
2006-08-15 15:50:00,48.11,48.12,48.05,48.05,58000.0,27.8838,27.8896,27.849,27.849,58000.0
2006-08-15 15:55:00,48.05,48.08,48.0,48.05,73300.0,27.849,27.8664,27.82,27.849,73300.0
2006-08-16 09:30:00,48.04,48.49,48.03,48.4,108300.0,27.8432,28.104,27.8374,28.0518,108300.0
2006-08-16 09:35:00,48.46,48.6,48.38,48.47,136600.0,28.0866,28.1678,28.0403,28.0924,136600.0
2006-08-16 09:40:00,48.45,48.57,48.23,48.26,104500.0,28.0808,28.1504,27.9533,27.9707,104500.0
2006-08-16 09:45:00,48.26,48.26,48.0,48.1,106700.0,27.9707,27.9707,27.82,27.878,106700.0
2006-08-16 09:50:00,48.07,48.11,47.8,47.89,66000.0,27.8606,27.8838,27.7041,27.7563,66000.0
2006-08-16 09:55:00,47.85,47.96,47.55,47.55,59900.0,27.7331,27.7968,27.5592,27.5592,59900.0
2006-08-16 10:00:00,47.52,47.8,47.51,47.62,58600.0,27.5418,27.7041,27.536,27.5998,58600.0
2006-08-16 10:05:00,47.61,47.75,47.56,47.71,60000.0,27.594,27.6751,27.565,27.6519,60000.0
2006-08-16 10:10:00,47.72,47.74,47.67,47.72,74600.0,27.6577,27.6693,27.6287,27.6577,74600.0
2006-08-16 10:15:00,47.72,47.72,47.59,47.62,83000.0,27.6577,27.6577,27.5824,27.5998,83000.0
2006-08-16 10:20:00,47.62,47.7,47.62,47.64,59400.0,27.5998,27.6461,27.5998,27.6114,59400.0
2006-08-16 10:25:00,47.63,47.7,47.62,47.64,43300.0,27.6056,27.6461,27.5998,27.6114,43300.0
2006-08-16 10:30:00,47.64,47.7,47.62,47.68,76700.0,27.6114,27.6461,27.5998,27.6345,76700.0
2006-08-16 10:35:00,47.68,47.71,47.64,47.7,53200.0,27.6345,27.6519,27.6114,27.6461,53200.0
2006-08-16 10:40:00,47.7,47.81,47.7,47.81,44200.0,27.6461,27.7099,27.6461,27.7099,44200.0
2006-08-16 10:45:00,47.81,47.89,47.8,47.89,52500.0,27.7099,27.7563,27.7041,27.7563,52500.0
2006-08-16 10:50:00,47.88,48.09,47.86,48.03,113000.0,27.7505,27.8722,27.7389,27.8374,113000.0
2006-08-16 10:55:00,48.04,48.04,47.85,47.85,82000.0,27.8432,27.8432,27.7331,27.7331,82000.0
2006-08-16 11:00:00,47.86,47.92,47.83,47.87,94900.0,27.7389,27.7736,27.7215,27.7447,94900.0
2006-08-16 11:05:00,47.86,47.92,47.82,47.88,85300.0,27.7389,27.7736,27.7157,27.7505,85300.0
2006-08-16 11:10:00,47.87,48.0,47.85,48.0,41600.0,27.7447,27.82,27.7331,27.82,41600.0
2006-08-16 11:15:00,47.95,48.0,47.95,48.0,40500.0,27.791,27.82,27.791,27.82,40500.0
2006-08-16 11:20:00,47.99,48.02,47.96,48.0,31900.0,27.8142,27.8316,27.7968,27.82,31900.0
2006-08-16 11:25:00,48.01,48.07,48.0,48.05,24600.0,27.8258,27.8606,27.82,27.849,24600.0
2006-08-16 11:30:00,48.06,48.09,48.04,48.07,18500.0,27.8548,27.8722,27.8432,27.8606,18500.0
2006-08-16 11:35:00,48.05,48.13,48.02,48.02,32500.0,27.849,27.8954,27.8316,27.8316,32500.0
2006-08-16 11:40:00,48.01,48.08,48.01,48.08,27200.0,27.8258,27.8664,27.8258,27.8664,27200.0
2006-08-16 11:45:00,48.08,48.13,48.08,48.11,18100.0,27.8664,27.8954,27.8664,27.8838,18100.0
2006-08-16 11:50:00,48.11,48.13,48.07,48.1,122200.0,27.8838,27.8954,27.8606,27.878,122200.0
2006-08-16 11:55:00,48.1,48.13,48.07,48.13,7900.0,27.878,27.8954,27.8606,27.8954,7900.0
2006-08-16 12:00:00,48.11,48.25,48.11,48.22,46700.0,27.8838,27.9649,27.8838,27.9475,46700.0
2006-08-16 12:05:00,48.22,48.4,48.2,48.39,32700.0,27.9475,28.0518,27.9359,28.046,32700.0
2006-08-16 12:10:00,48.39,48.39,48.22,48.22,26800.0,28.046,28.046,27.9475,27.9475,26800.0
2006-08-16 12:15:00,48.21,48.26,48.21,48.21,16700.0,27.9417,27.9707,27.9417,27.9417,16700.0
2006-08-16 12:20:00,48.21,48.28,48.2,48.28,24800.0,27.9417,27.9823,27.9359,27.9823,24800.0
2006-08-16 12:25:00,48.27,48.28,48.25,48.27,14700.0,27.9765,27.9823,27.9649,27.9765,14700.0
2006-08-16 12:30:00,48.27,48.31,48.27,48.31,46400.0,27.9765,27.9997,27.9765,27.9997,46400.0
2006-08-16 12:35:00,48.32,48.37,48.31,48.32,52500.0,28.0055,28.0345,27.9997,28.0055,52500.0
2006-08-16 12:40:00,48.31,48.46,48.31,48.46,35400.0,27.9997,28.0866,27.9997,28.0866,35400.0
2006-08-16 12:45:00,48.46,48.49,48.46,48.48,19400.0,28.0866,28.104,28.0866,28.0982,19400.0
2006-08-16 12:50:00,48.47,48.52,48.46,48.49,39700.0,28.0924,28.1214,28.0866,28.104,39700.0
2006-08-16 12:55:00,48.49,48.53,48.48,48.51,54400.0,28.104,28.1272,28.0982,28.1156,54400.0
2006-08-16 13:00:00,48.5,48.5,48.42,48.44,30700.0,28.1098,28.1098,28.0634,28.075,30700.0
2006-08-16 13:05:00,48.45,48.5,48.45,48.5,16200.0,28.0808,28.1098,28.0808,28.1098,16200.0
2006-08-16 13:10:00,48.5,48.5,48.45,48.49,59000.0,28.1098,28.1098,28.0808,28.104,59000.0
2006-08-16 13:15:00,48.49,48.5,48.35,48.38,34700.0,28.104,28.1098,28.0229,28.0403,34700.0
2006-08-16 13:20:00,48.36,48.43,48.31,48.43,34600.0,28.0287,28.0692,27.9997,28.0692,34600.0
2006-08-16 13:25:00,48.41,48.45,48.4,48.4,96100.0,28.0576,28.0808,28.0518,28.0518,96100.0
2006-08-16 13:30:00,48.41,48.43,48.36,48.42,44300.0,28.0576,28.0692,28.0287,28.0634,44300.0
2006-08-16 13:35:00,48.42,48.46,48.4,48.46,32400.0,28.0634,28.0866,28.0518,28.0866,32400.0
2006-08-16 13:40:00,48.46,48.49,48.46,48.49,19200.0,28.0866,28.104,28.0866,28.104,19200.0
2006-08-16 13:45:00,48.48,48.5,48.48,48.5,38300.0,28.0982,28.1098,28.0982,28.1098,38300.0
2006-08-16 13:50:00,48.5,48.54,48.49,48.52,33200.0,28.1098,28.133,28.104,28.1214,33200.0
2006-08-16 13:55:00,48.53,48.55,48.5,48.52,27400.0,28.1272,28.1388,28.1098,28.1214,27400.0
2006-08-16 14:00:00,48.52,48.6,48.52,48.59,40400.0,28.1214,28.1678,28.1214,28.162,40400.0
2006-08-16 14:05:00,48.59,48.6,48.54,48.55,22100.0,28.162,28.1678,28.133,28.1388,22100.0
2006-08-16 14:10:00,48.54,48.6,48.54,48.6,17200.0,28.133,28.1678,28.133,28.1678,17200.0
2006-08-16 14:15:00,48.6,48.68,48.6,48.61,23000.0,28.1678,28.2141,28.1678,28.1736,23000.0
2006-08-16 14:20:00,48.62,48.62,48.59,48.61,22200.0,28.1794,28.1794,28.162,28.1736,22200.0
2006-08-16 14:25:00,48.62,48.67,48.6,48.67,17500.0,28.1794,28.2083,28.1678,28.2083,17500.0
2006-08-16 14:30:00,48.67,48.74,48.67,48.67,60600.0,28.2083,28.2489,28.2083,28.2083,60600.0
2006-08-16 14:35:00,48.67,48.68,48.65,48.66,29600.0,28.2083,28.2141,28.1967,28.2025,29600.0
2006-08-16 14:40:00,48.66,48.7,48.64,48.7,25200.0,28.2025,28.2257,28.1909,28.2257,25200.0
2006-08-16 14:45:00,48.68,48.7,48.61,48.64,41300.0,28.2141,28.2257,28.1736,28.1909,41300.0
2006-08-16 14:50:00,48.64,48.75,48.64,48.73,25500.0,28.1909,28.2547,28.1909,28.2431,25500.0
2006-08-16 14:55:00,48.74,48.84,48.73,48.82,30000.0,28.2489,28.3069,28.2431,28.2953,30000.0
2006-08-16 15:00:00,48.82,48.85,48.82,48.85,31700.0,28.2953,28.3127,28.2953,28.3127,31700.0
2006-08-16 15:05:00,48.85,48.9,48.85,48.87,59600.0,28.3127,28.3416,28.3127,28.3242,59600.0
2006-08-16 15:10:00,48.88,48.88,48.8,48.85,50000.0,28.33,28.33,28.2837,28.3127,50000.0
2006-08-16 15:15:00,48.85,48.95,48.85,48.93,50300.0,28.3127,28.3706,28.3127,28.359,50300.0
2006-08-16 15:20:00,48.93,48.93,48.77,48.79,54200.0,28.359,28.359,28.2663,28.2779,54200.0
2006-08-16 15:25:00,48.79,48.9,48.78,48.9,152000.0,28.2779,28.3416,28.2721,28.3416,152000.0
2006-08-16 15:30:00,48.91,49.0,48.9,48.96,184900.0,28.3474,28.3996,28.3416,28.3764,184900.0
2006-08-16 15:35:00,48.96,49.03,48.96,49.03,93800.0,28.3764,28.417,28.3764,28.417,93800.0
2006-08-16 15:40:00,49.03,49.06,49.0,49.06,80900.0,28.417,28.4344,28.3996,28.4344,80900.0
2006-08-16 15:45:00,49.06,49.22,49.05,49.16,131900.0,28.4344,28.5271,28.4286,28.4923,131900.0
2006-08-16 15:50:00,49.17,49.18,49.13,49.14,141500.0,28.4981,28.5039,28.4749,28.4807,141500.0
2006-08-16 15:55:00,49.14,49.14,49.02,49.08,203800.0,28.4807,28.4807,28.4112,28.446,203800.0
2006-08-17 09:30:00,49.32,49.37,49.3,49.31,11000.0,28.5851,28.614,28.5735,28.5793,11000.0
2006-08-17 09:35:00,49.31,49.37,49.01,49.02,55800.0,28.5793,28.614,28.4054,28.4112,55800.0
2006-08-17 09:40:00,49.03,49.25,48.95,49.25,47000.0,28.417,28.5445,28.3706,28.5445,47000.0
2006-08-17 09:45:00,49.21,49.34,49.2,49.28,32500.0,28.5213,28.5967,28.5155,28.5619,32500.0
2006-08-17 09:50:00,49.3,49.3,49.17,49.17,26300.0,28.5735,28.5735,28.4981,28.4981,26300.0
2006-08-17 09:55:00,49.17,49.22,49.12,49.2,30300.0,28.4981,28.5271,28.4691,28.5155,30300.0
2006-08-17 10:00:00,49.18,49.3,49.18,49.28,28500.0,28.5039,28.5735,28.5039,28.5619,28500.0
2006-08-17 10:05:00,49.29,49.38,49.27,49.38,36600.0,28.5677,28.6198,28.5561,28.6198,36600.0
2006-08-17 10:10:00,49.38,49.6,49.35,49.57,53800.0,28.6198,28.7473,28.6024,28.73,53800.0
2006-08-17 10:15:00,49.56,49.69,49.44,49.52,58600.0,28.7242,28.7995,28.6546,28.701,58600.0
2006-08-17 10:20:00,49.51,49.61,49.45,49.54,35800.0,28.6952,28.7531,28.6604,28.7126,35800.0
2006-08-17 10:25:00,49.54,49.59,49.47,49.51,53100.0,28.7126,28.7415,28.672,28.6952,53100.0
2006-08-17 10:30:00,49.53,49.63,49.48,49.6,48800.0,28.7068,28.7647,28.6778,28.7473,48800.0
2006-08-17 10:35:00,49.61,49.63,49.54,49.56,52800.0,28.7531,28.7647,28.7126,28.7242,52800.0
2006-08-17 10:40:00,49.57,49.58,49.49,49.58,37200.0,28.73,28.7358,28.6836,28.7358,37200.0
2006-08-17 10:45:00,49.59,49.59,49.53,49.59,38200.0,28.7415,28.7415,28.7068,28.7415,38200.0
2006-08-17 10:50:00,49.59,49.62,49.55,49.58,24200.0,28.7415,28.7589,28.7184,28.7358,24200.0
2006-08-17 10:55:00,49.57,49.64,49.56,49.63,31300.0,28.73,28.7705,28.7242,28.7647,31300.0
2006-08-17 11:00:00,49.63,49.63,49.59,49.61,28400.0,28.7647,28.7647,28.7415,28.7531,28400.0
2006-08-17 11:05:00,49.62,49.65,49.6,49.62,15400.0,28.7589,28.7763,28.7473,28.7589,15400.0
2006-08-17 11:10:00,49.62,49.67,49.61,49.66,41600.0,28.7589,28.7879,28.7531,28.7821,41600.0
2006-08-17 11:15:00,49.66,49.68,49.62,49.65,22500.0,28.7821,28.7937,28.7589,28.7763,22500.0
2006-08-17 11:20:00,49.65,49.66,49.63,49.65,15900.0,28.7763,28.7821,28.7647,28.7763,15900.0
2006-08-17 11:25:00,49.66,49.66,49.6,49.6,20300.0,28.7821,28.7821,28.7473,28.7473,20300.0
2006-08-17 11:30:00,49.6,49.67,49.59,49.62,27900.0,28.7473,28.7879,28.7415,28.7589,27900.0
2006-08-17 11:35:00,49.61,49.63,49.58,49.58,16200.0,28.7531,28.7647,28.7358,28.7358,16200.0
2006-08-17 11:40:00,49.59,49.66,49.58,49.63,51500.0,28.7415,28.7821,28.7358,28.7647,51500.0
2006-08-17 11:45:00,49.64,49.65,49.59,49.59,16000.0,28.7705,28.7763,28.7415,28.7415,16000.0
2006-08-17 11:50:00,49.6,49.61,49.53,49.61,41400.0,28.7473,28.7531,28.7068,28.7531,41400.0
2006-08-17 11:55:00,49.6,49.6,49.54,49.54,30600.0,28.7473,28.7473,28.7126,28.7126,30600.0
2006-08-17 12:00:00,49.54,49.55,49.29,49.3,52900.0,28.7126,28.7184,28.5677,28.5735,52900.0
2006-08-17 12:05:00,49.27,49.46,49.24,49.44,64000.0,28.5561,28.6662,28.5387,28.6546,64000.0
2006-08-17 12:10:00,49.46,49.48,49.41,49.48,24800.0,28.6662,28.6778,28.6372,28.6778,24800.0
2006-08-17 12:15:00,49.49,49.5,49.42,49.48,22200.0,28.6836,28.6894,28.643,28.6778,22200.0
2006-08-17 12:20:00,49.48,49.56,49.47,49.54,15300.0,28.6778,28.7242,28.672,28.7126,15300.0
2006-08-17 12:25:00,49.57,49.6,49.52,49.6,21700.0,28.73,28.7473,28.701,28.7473,21700.0
2006-08-17 12:30:00,49.61,49.62,49.53,49.6,37000.0,28.7531,28.7589,28.7068,28.7473,37000.0
2006-08-17 12:35:00,49.59,49.63,49.58,49.62,17400.0,28.7415,28.7647,28.7358,28.7589,17400.0
2006-08-17 12:40:00,49.62,49.67,49.61,49.67,27400.0,28.7589,28.7879,28.7531,28.7879,27400.0
2006-08-17 12:45:00,49.67,49.67,49.65,49.67,25700.0,28.7879,28.7879,28.7763,28.7879,25700.0
2006-08-17 12:50:00,49.67,49.74,49.65,49.71,44600.0,28.7879,28.8285,28.7763,28.8111,44600.0
2006-08-17 12:55:00,49.72,49.74,49.71,49.71,16500.0,28.8169,28.8285,28.8111,28.8111,16500.0
2006-08-17 13:00:00,49.72,49.72,49.7,49.72,25000.0,28.8169,28.8169,28.8053,28.8169,25000.0
2006-08-17 13:05:00,49.71,49.75,49.7,49.75,19400.0,28.8111,28.8343,28.8053,28.8343,19400.0
2006-08-17 13:10:00,49.75,49.79,49.69,49.69,24600.0,28.8343,28.8575,28.7995,28.7995,24600.0
2006-08-17 13:15:00,49.7,49.79,49.69,49.77,26800.0,28.8053,28.8575,28.7995,28.8459,26800.0
2006-08-17 13:20:00,49.77,49.8,49.72,49.79,30000.0,28.8459,28.8633,28.8169,28.8575,30000.0
2006-08-17 13:25:00,49.8,49.8,49.78,49.8,19100.0,28.8633,28.8633,28.8517,28.8633,19100.0
2006-08-17 13:30:00,49.8,49.86,49.78,49.85,45700.0,28.8633,28.898,28.8517,28.8922,45700.0
2006-08-17 13:35:00,49.85,49.85,49.79,49.79,39300.0,28.8922,28.8922,28.8575,28.8575,39300.0
2006-08-17 13:40:00,49.8,49.83,49.76,49.82,27800.0,28.8633,28.8806,28.8401,28.8749,27800.0
2006-08-17 13:45:00,49.83,49.83,49.81,49.82,14200.0,28.8806,28.8806,28.8691,28.8749,14200.0
2006-08-17 13:50:00,49.82,49.82,49.77,49.78,30600.0,28.8749,28.8749,28.8459,28.8517,30600.0
2006-08-17 13:55:00,49.77,49.77,49.64,49.67,31500.0,28.8459,28.8459,28.7705,28.7879,31500.0
2006-08-17 14:00:00,49.67,49.68,49.57,49.57,31100.0,28.7879,28.7937,28.73,28.73,31100.0
2006-08-17 14:05:00,49.55,49.59,49.52,49.59,48600.0,28.7184,28.7415,28.701,28.7415,48600.0
2006-08-17 14:10:00,49.61,49.61,49.54,49.55,16800.0,28.7531,28.7531,28.7126,28.7184,16800.0
2006-08-17 14:15:00,49.54,49.54,49.35,49.36,33500.0,28.7126,28.7126,28.6024,28.6082,33500.0
2006-08-17 14:20:00,49.35,49.39,49.3,49.31,21700.0,28.6024,28.6256,28.5735,28.5793,21700.0
2006-08-17 14:25:00,49.31,49.34,49.25,49.26,14200.0,28.5793,28.5967,28.5445,28.5503,14200.0
2006-08-17 14:30:00,49.25,49.26,49.18,49.18,28800.0,28.5445,28.5503,28.5039,28.5039,28800.0
2006-08-17 14:35:00,49.19,49.26,49.18,49.2,42700.0,28.5097,28.5503,28.5039,28.5155,42700.0
2006-08-17 14:40:00,49.2,49.24,49.2,49.24,33700.0,28.5155,28.5387,28.5155,28.5387,33700.0
2006-08-17 14:45:00,49.22,49.28,49.22,49.28,15600.0,28.5271,28.5619,28.5271,28.5619,15600.0
2006-08-17 14:50:00,49.28,49.36,49.25,49.25,25800.0,28.5619,28.6082,28.5445,28.5445,25800.0
2006-08-17 14:55:00,49.26,49.27,49.22,49.23,8500.0,28.5503,28.5561,28.5271,28.5329,8500.0
2006-08-17 15:00:00,49.22,49.25,49.16,49.17,22700.0,28.5271,28.5445,28.4923,28.4981,22700.0
2006-08-17 15:05:00,49.17,49.37,49.17,49.33,29300.0,28.4981,28.614,28.4981,28.5909,29300.0
2006-08-17 15:10:00,49.32,49.32,49.25,49.27,22300.0,28.5851,28.5851,28.5445,28.5561,22300.0
2006-08-17 15:15:00,49.27,49.29,49.23,49.29,30300.0,28.5561,28.5677,28.5329,28.5677,30300.0
2006-08-17 15:20:00,49.29,49.32,49.23,49.23,23900.0,28.5677,28.5851,28.5329,28.5329,23900.0
2006-08-17 15:25:00,49.24,49.24,49.19,49.2,21600.0,28.5387,28.5387,28.5097,28.5155,21600.0
2006-08-17 15:30:00,49.19,49.28,49.18,49.23,36000.0,28.5097,28.5619,28.5039,28.5329,36000.0
2006-08-17 15:35:00,49.22,49.28,49.22,49.27,23900.0,28.5271,28.5619,28.5271,28.5561,23900.0
2006-08-17 15:40:00,49.29,49.29,49.21,49.21,47600.0,28.5677,28.5677,28.5213,28.5213,47600.0
2006-08-17 15:45:00,49.21,49.22,49.15,49.16,28400.0,28.5213,28.5271,28.4865,28.4923,28400.0
2006-08-17 15:50:00,49.15,49.2,49.12,49.19,42100.0,28.4865,28.5155,28.4691,28.5097,42100.0
2006-08-17 15:55:00,49.19,49.3,49.18,49.24,77800.0,28.5097,28.5735,28.5039,28.5387,77800.0
2006-08-18 09:30:00,49.56,49.56,49.25,49.29,278000.0,28.7242,28.7242,28.5445,28.5677,278000.0
2006-08-18 09:35:00,49.28,49.4,49.0,49.35,74000.0,28.5619,28.6314,28.3996,28.6024,74000.0
2006-08-18 09:40:00,49.36,49.36,48.84,49.01,84300.0,28.6082,28.6082,28.3069,28.4054,84300.0
2006-08-18 09:45:00,48.95,49.01,48.7,48.71,71400.0,28.3706,28.4054,28.2257,28.2315,71400.0
2006-08-18 09:50:00,48.67,48.75,48.26,48.49,83100.0,28.2083,28.2547,27.9707,28.104,83100.0
2006-08-18 09:55:00,48.46,48.55,48.34,48.52,62400.0,28.0866,28.1388,28.0171,28.1214,62400.0
2006-08-18 10:00:00,48.56,48.7,48.48,48.67,33000.0,28.1446,28.2257,28.0982,28.2083,33000.0
2006-08-18 10:05:00,48.66,48.69,48.59,48.62,37200.0,28.2025,28.2199,28.162,28.1794,37200.0
2006-08-18 10:10:00,48.63,48.63,48.49,48.55,97400.0,28.1851,28.1851,28.104,28.1388,97400.0
2006-08-18 10:15:00,48.56,48.61,48.42,48.55,82200.0,28.1446,28.1736,28.0634,28.1388,82200.0
2006-08-18 10:20:00,48.54,48.62,48.49,48.58,72400.0,28.133,28.1794,28.104,28.1562,72400.0
2006-08-18 10:25:00,48.56,48.68,48.55,48.64,18700.0,28.1446,28.2141,28.1388,28.1909,18700.0
2006-08-18 10:30:00,48.64,48.64,48.52,48.54,40300.0,28.1909,28.1909,28.1214,28.133,40300.0
2006-08-18 10:35:00,48.53,48.61,48.51,48.61,34200.0,28.1272,28.1736,28.1156,28.1736,34200.0
2006-08-18 10:40:00,48.61,48.68,48.58,48.66,42000.0,28.1736,28.2141,28.1562,28.2025,42000.0
2006-08-18 10:45:00,48.66,48.7,48.63,48.63,26800.0,28.2025,28.2257,28.1851,28.1851,26800.0
2006-08-18 10:50:00,48.64,48.7,48.59,48.64,30600.0,28.1909,28.2257,28.162,28.1909,30600.0
2006-08-18 10:55:00,48.64,48.7,48.64,48.65,25600.0,28.1909,28.2257,28.1909,28.1967,25600.0
2006-08-18 11:00:00,48.66,48.77,48.63,48.75,23600.0,28.2025,28.2663,28.1851,28.2547,23600.0
2006-08-18 11:05:00,48.75,48.75,48.68,48.72,17400.0,28.2547,28.2547,28.2141,28.2373,17400.0
2006-08-18 11:10:00,48.73,48.77,48.73,48.76,14600.0,28.2431,28.2663,28.2431,28.2605,14600.0
2006-08-18 11:15:00,48.76,48.81,48.76,48.81,13300.0,28.2605,28.2895,28.2605,28.2895,13300.0
2006-08-18 11:20:00,48.81,48.87,48.75,48.79,16400.0,28.2895,28.3242,28.2547,28.2779,16400.0
2006-08-18 11:25:00,48.78,48.78,48.66,48.67,10400.0,28.2721,28.2721,28.2025,28.2083,10400.0
2006-08-18 11:30:00,48.67,48.73,48.67,48.72,16700.0,28.2083,28.2431,28.2083,28.2373,16700.0
2006-08-18 11:35:00,48.73,48.78,48.71,48.78,18800.0,28.2431,28.2721,28.2315,28.2721,18800.0
2006-08-18 11:40:00,48.76,48.94,48.76,48.94,20900.0,28.2605,28.3648,28.2605,28.3648,20900.0
2006-08-18 11:45:00,48.94,48.96,48.93,48.94,35100.0,28.3648,28.3764,28.359,28.3648,35100.0
2006-08-18 11:50:00,48.94,49.0,48.94,48.99,27700.0,28.3648,28.3996,28.3648,28.3938,27700.0
2006-08-18 11:55:00,48.99,49.0,48.93,48.94,29200.0,28.3938,28.3996,28.359,28.3648,29200.0
2006-08-18 12:00:00,48.94,48.97,48.91,48.93,16100.0,28.3648,28.3822,28.3474,28.359,16100.0
2006-08-18 12:05:00,48.93,48.97,48.9,48.96,17000.0,28.359,28.3822,28.3416,28.3764,17000.0
2006-08-18 12:10:00,48.96,48.96,48.91,48.91,10000.0,28.3764,28.3764,28.3474,28.3474,10000.0
2006-08-18 12:15:00,48.91,48.91,48.87,48.88,25600.0,28.3474,28.3474,28.3242,28.33,25600.0
2006-08-18 12:20:00,48.88,48.91,48.88,48.91,17900.0,28.33,28.3474,28.33,28.3474,17900.0
2006-08-18 12:25:00,48.9,49.0,48.88,49.0,22500.0,28.3416,28.3996,28.33,28.3996,22500.0
2006-08-18 12:30:00,49.0,49.05,49.0,49.03,29000.0,28.3996,28.4286,28.3996,28.417,29000.0
2006-08-18 12:35:00,49.03,49.07,49.03,49.05,11400.0,28.417,28.4402,28.417,28.4286,11400.0
2006-08-18 12:40:00,49.04,49.08,49.03,49.06,17700.0,28.4228,28.446,28.417,28.4344,17700.0
2006-08-18 12:45:00,49.08,49.18,49.08,49.17,18100.0,28.446,28.5039,28.446,28.4981,18100.0
2006-08-18 12:50:00,49.17,49.2,49.15,49.17,19900.0,28.4981,28.5155,28.4865,28.4981,19900.0
2006-08-18 12:55:00,49.16,49.17,49.07,49.07,8900.0,28.4923,28.4981,28.4402,28.4402,8900.0
2006-08-18 13:00:00,49.08,49.08,49.04,49.05,9900.0,28.446,28.446,28.4228,28.4286,9900.0
2006-08-18 13:05:00,49.03,49.04,49.01,49.01,32200.0,28.417,28.4228,28.4054,28.4054,32200.0
2006-08-18 13:10:00,49.01,49.06,48.98,49.05,23100.0,28.4054,28.4344,28.388,28.4286,23100.0
2006-08-18 13:15:00,49.05,49.06,49.03,49.05,16400.0,28.4286,28.4344,28.417,28.4286,16400.0
2006-08-18 13:20:00,49.04,49.1,49.0,49.02,50500.0,28.4228,28.4576,28.3996,28.4112,50500.0
2006-08-18 13:25:00,49.0,49.0,48.87,48.88,9500.0,28.3996,28.3996,28.3242,28.33,9500.0
2006-08-18 13:30:00,48.88,48.94,48.86,48.94,17300.0,28.33,28.3648,28.3185,28.3648,17300.0
2006-08-18 13:35:00,48.94,49.07,48.94,49.06,13800.0,28.3648,28.4402,28.3648,28.4344,13800.0
2006-08-18 13:40:00,49.06,49.09,48.97,48.97,15900.0,28.4344,28.4518,28.3822,28.3822,15900.0
2006-08-18 13:45:00,48.97,48.99,48.86,48.86,4800.0,28.3822,28.3938,28.3185,28.3185,4800.0
2006-08-18 13:50:00,48.85,48.88,48.84,48.88,13200.0,28.3127,28.33,28.3069,28.33,13200.0
2006-08-18 13:55:00,48.9,48.9,48.86,48.86,6900.0,28.3416,28.3416,28.3185,28.3185,6900.0
2006-08-18 14:00:00,48.86,48.99,48.86,48.9,14500.0,28.3185,28.3938,28.3185,28.3416,14500.0
2006-08-18 14:05:00,48.9,48.9,48.83,48.84,8000.0,28.3416,28.3416,28.3011,28.3069,8000.0
2006-08-18 14:10:00,48.84,48.84,48.8,48.81,7900.0,28.3069,28.3069,28.2837,28.2895,7900.0
2006-08-18 14:15:00,48.81,48.92,48.81,48.85,23000.0,28.2895,28.3532,28.2895,28.3127,23000.0
2006-08-18 14:20:00,48.86,48.87,48.81,48.83,11100.0,28.3185,28.3242,28.2895,28.3011,11100.0
2006-08-18 14:25:00,48.83,48.84,48.74,48.78,19500.0,28.3011,28.3069,28.2489,28.2721,19500.0
2006-08-18 14:30:00,48.8,48.88,48.8,48.86,15700.0,28.2837,28.33,28.2837,28.3185,15700.0
2006-08-18 14:35:00,48.86,48.88,48.82,48.85,12300.0,28.3185,28.33,28.2953,28.3127,12300.0
2006-08-18 14:40:00,48.85,48.91,48.84,48.85,14800.0,28.3127,28.3474,28.3069,28.3127,14800.0
2006-08-18 14:45:00,48.86,48.88,48.82,48.82,11400.0,28.3185,28.33,28.2953,28.2953,11400.0
2006-08-18 14:50:00,48.81,48.85,48.76,48.85,18300.0,28.2895,28.3127,28.2605,28.3127,18300.0
2006-08-18 14:55:00,48.87,48.88,48.79,48.81,11200.0,28.3242,28.33,28.2779,28.2895,11200.0
2006-08-18 15:00:00,48.79,48.85,48.79,48.8,10100.0,28.2779,28.3127,28.2779,28.2837,10100.0
2006-08-18 15:05:00,48.81,48.9,48.8,48.89,11700.0,28.2895,28.3416,28.2837,28.3358,11700.0
2006-08-18 15:10:00,48.88,48.9,48.88,48.88,11400.0,28.33,28.3416,28.33,28.33,11400.0
2006-08-18 15:15:00,48.89,48.91,48.83,48.83,13300.0,28.3358,28.3474,28.3011,28.3011,13300.0
2006-08-18 15:20:00,48.83,48.86,48.81,48.84,11100.0,28.3011,28.3185,28.2895,28.3069,11100.0
2006-08-18 15:25:00,48.83,48.84,48.81,48.82,16700.0,28.3011,28.3069,28.2895,28.2953,16700.0
2006-08-18 15:30:00,48.82,48.85,48.79,48.85,33600.0,28.2953,28.3127,28.2779,28.3127,33600.0
2006-08-18 15:35:00,48.85,49.01,48.85,49.01,28700.0,28.3127,28.4054,28.3127,28.4054,28700.0
2006-08-18 15:40:00,49.01,49.06,49.0,49.04,29300.0,28.4054,28.4344,28.3996,28.4228,29300.0
2006-08-18 15:45:00,49.05,49.12,49.04,49.1,47700.0,28.4286,28.4691,28.4228,28.4576,47700.0
2006-08-18 15:50:00,49.1,49.12,48.94,48.96,70800.0,28.4576,28.4691,28.3648,28.3764,70800.0
2006-08-18 15:55:00,48.95,49.02,48.89,49.02,80000.0,28.3706,28.4112,28.3358,28.4112,80000.0
2006-08-21 09:30:00,48.6,48.61,48.01,48.17,87800.0,28.1678,28.1736,27.8258,27.9185,87800.0
2006-08-21 09:35:00,48.19,48.3,48.04,48.1,90400.0,27.9301,27.9939,27.8432,27.878,90400.0
2006-08-21 09:40:00,48.09,48.1,48.02,48.04,91300.0,27.8722,27.878,27.8316,27.8432,91300.0
2006-08-21 09:45:00,48.02,48.03,47.89,47.96,119600.0,27.8316,27.8374,27.7563,27.7968,119600.0
2006-08-21 09:50:00,48.0,48.05,47.98,48.0,64500.0,27.82,27.849,27.8084,27.82,64500.0
2006-08-21 09:55:00,48.0,48.04,47.94,48.03,48600.0,27.82,27.8432,27.7852,27.8374,48600.0
2006-08-21 10:00:00,48.05,48.1,47.8,48.1,144600.0,27.849,27.878,27.7041,27.878,144600.0
2006-08-21 10:05:00,48.1,48.15,48.0,48.05,62700.0,27.878,27.9069,27.82,27.849,62700.0
2006-08-21 10:10:00,48.05,48.12,48.0,48.08,45400.0,27.849,27.8896,27.82,27.8664,45400.0
2006-08-21 10:15:00,48.04,48.15,48.03,48.15,20400.0,27.8432,27.9069,27.8374,27.9069,20400.0
2006-08-21 10:20:00,48.15,48.25,48.14,48.18,47300.0,27.9069,27.9649,27.9012,27.9243,47300.0
2006-08-21 10:25:00,48.19,48.19,48.05,48.07,127100.0,27.9301,27.9301,27.849,27.8606,127100.0
2006-08-21 10:30:00,48.07,48.13,48.04,48.13,167100.0,27.8606,27.8954,27.8432,27.8954,167100.0
2006-08-21 10:35:00,48.13,48.19,48.06,48.19,29800.0,27.8954,27.9301,27.8548,27.9301,29800.0
2006-08-21 10:40:00,48.17,48.25,48.11,48.11,30300.0,27.9185,27.9649,27.8838,27.8838,30300.0
2006-08-21 10:45:00,48.11,48.15,48.06,48.1,44400.0,27.8838,27.9069,27.8548,27.878,44400.0
2006-08-21 10:50:00,48.1,48.1,48.06,48.08,12700.0,27.878,27.878,27.8548,27.8664,12700.0
2006-08-21 10:55:00,48.05,48.07,48.02,48.07,42500.0,27.849,27.8606,27.8316,27.8606,42500.0
2006-08-21 11:00:00,48.04,48.06,47.96,47.96,35300.0,27.8432,27.8548,27.7968,27.7968,35300.0
2006-08-21 11:05:00,47.99,47.99,47.88,47.9,50000.0,27.8142,27.8142,27.7505,27.7621,50000.0
2006-08-21 11:10:00,47.89,47.99,47.88,47.96,24400.0,27.7563,27.8142,27.7505,27.7968,24400.0
2006-08-21 11:15:00,47.96,48.0,47.91,47.91,64200.0,27.7968,27.82,27.7678,27.7678,64200.0
2006-08-21 11:20:00,47.92,47.99,47.9,47.96,80100.0,27.7736,27.8142,27.7621,27.7968,80100.0
2006-08-21 11:25:00,47.92,47.98,47.92,47.94,16200.0,27.7736,27.8084,27.7736,27.7852,16200.0
2006-08-21 11:30:00,47.94,47.99,47.92,47.92,26700.0,27.7852,27.8142,27.7736,27.7736,26700.0
2006-08-21 11:35:00,47.93,47.93,47.88,47.88,21800.0,27.7794,27.7794,27.7505,27.7505,21800.0
2006-08-21 11:40:00,47.89,47.9,47.84,47.9,38100.0,27.7563,27.7621,27.7273,27.7621,38100.0
2006-08-21 11:45:00,47.9,47.9,47.75,47.76,51400.0,27.7621,27.7621,27.6751,27.6809,51400.0
2006-08-21 11:50:00,47.77,47.78,47.71,47.72,38200.0,27.6867,27.6925,27.6519,27.6577,38200.0
2006-08-21 11:55:00,47.72,47.72,47.6,47.65,54600.0,27.6577,27.6577,27.5882,27.6172,54600.0
2006-08-21 12:00:00,47.65,47.69,47.61,47.63,37000.0,27.6172,27.6403,27.594,27.6056,37000.0
2006-08-21 12:05:00,47.64,47.73,47.63,47.72,32700.0,27.6114,27.6635,27.6056,27.6577,32700.0
2006-08-21 12:10:00,47.73,47.73,47.65,47.72,20300.0,27.6635,27.6635,27.6172,27.6577,20300.0
2006-08-21 12:15:00,47.71,47.75,47.66,47.7,18200.0,27.6519,27.6751,27.623,27.6461,18200.0
2006-08-21 12:20:00,47.7,47.74,47.7,47.7,14400.0,27.6461,27.6693,27.6461,27.6461,14400.0
2006-08-21 12:25:00,47.71,47.71,47.67,47.69,18000.0,27.6519,27.6519,27.6287,27.6403,18000.0
2006-08-21 12:30:00,47.69,47.73,47.68,47.69,28900.0,27.6403,27.6635,27.6345,27.6403,28900.0
2006-08-21 12:35:00,47.69,47.69,47.56,47.57,36500.0,27.6403,27.6403,27.565,27.5708,36500.0
2006-08-21 12:40:00,47.57,47.6,47.55,47.59,19400.0,27.5708,27.5882,27.5592,27.5824,19400.0
2006-08-21 12:45:00,47.59,47.66,47.58,47.61,88600.0,27.5824,27.623,27.5766,27.594,88600.0
2006-08-21 12:50:00,47.62,47.65,47.61,47.65,28600.0,27.5998,27.6172,27.594,27.6172,28600.0
2006-08-21 12:55:00,47.65,47.69,47.61,47.62,30300.0,27.6172,27.6403,27.594,27.5998,30300.0
2006-08-21 13:00:00,47.62,47.62,47.59,47.6,17900.0,27.5998,27.5998,27.5824,27.5882,17900.0
2006-08-21 13:05:00,47.6,47.69,47.6,47.68,24500.0,27.5882,27.6403,27.5882,27.6345,24500.0
2006-08-21 13:10:00,47.68,47.72,47.67,47.7,17900.0,27.6345,27.6577,27.6287,27.6461,17900.0
2006-08-21 13:15:00,47.7,47.72,47.65,47.65,14800.0,27.6461,27.6577,27.6172,27.6172,14800.0
2006-08-21 13:20:00,47.66,47.67,47.63,47.63,11200.0,27.623,27.6287,27.6056,27.6056,11200.0
2006-08-21 13:25:00,47.62,47.64,47.62,47.63,14400.0,27.5998,27.6114,27.5998,27.6056,14400.0
2006-08-21 13:30:00,47.63,47.67,47.63,47.67,14500.0,27.6056,27.6287,27.6056,27.6287,14500.0
2006-08-21 13:35:00,47.68,47.72,47.66,47.72,16600.0,27.6345,27.6577,27.623,27.6577,16600.0
2006-08-21 13:40:00,47.72,47.72,47.69,47.69,15200.0,27.6577,27.6577,27.6403,27.6403,15200.0
2006-08-21 13:45:00,47.69,47.7,47.68,47.69,7100.0,27.6403,27.6461,27.6345,27.6403,7100.0
2006-08-21 13:50:00,47.68,47.7,47.68,47.7,19500.0,27.6345,27.6461,27.6345,27.6461,19500.0
2006-08-21 13:55:00,47.69,47.75,47.69,47.74,63400.0,27.6403,27.6751,27.6403,27.6693,63400.0
2006-08-21 14:00:00,47.74,47.78,47.72,47.76,40500.0,27.6693,27.6925,27.6577,27.6809,40500.0
2006-08-21 14:05:00,47.76,47.82,47.75,47.78,42000.0,27.6809,27.7157,27.6751,27.6925,42000.0
2006-08-21 14:10:00,47.79,47.82,47.71,47.78,27900.0,27.6983,27.7157,27.6519,27.6925,27900.0
2006-08-21 14:15:00,47.79,47.81,47.76,47.8,21400.0,27.6983,27.7099,27.6809,27.7041,21400.0
2006-08-21 14:20:00,47.8,47.85,47.8,47.84,70400.0,27.7041,27.7331,27.7041,27.7273,70400.0
2006-08-21 14:25:00,47.84,47.88,47.8,47.8,10300.0,27.7273,27.7505,27.7041,27.7041,10300.0
2006-08-21 14:30:00,47.86,47.89,47.8,47.87,34200.0,27.7389,27.7563,27.7041,27.7447,34200.0
2006-08-21 14:35:00,47.86,47.9,47.86,47.89,93100.0,27.7389,27.7621,27.7389,27.7563,93100.0
2006-08-21 14:40:00,47.89,47.89,47.76,47.82,57600.0,27.7563,27.7563,27.6809,27.7157,57600.0
2006-08-21 14:45:00,47.81,47.82,47.75,47.82,66900.0,27.7099,27.7157,27.6751,27.7157,66900.0
2006-08-21 14:50:00,47.82,47.85,47.79,47.83,10900.0,27.7157,27.7331,27.6983,27.7215,10900.0
2006-08-21 14:55:00,47.83,47.89,47.81,47.85,17700.0,27.7215,27.7563,27.7099,27.7331,17700.0
2006-08-21 15:00:00,47.86,47.86,47.8,47.82,24400.0,27.7389,27.7389,27.7041,27.7157,24400.0
2006-08-21 15:05:00,47.81,47.82,47.78,47.82,73100.0,27.7099,27.7157,27.6925,27.7157,73100.0
2006-08-21 15:10:00,47.83,47.83,47.79,47.79,33100.0,27.7215,27.7215,27.6983,27.6983,33100.0
2006-08-21 15:15:00,47.79,47.82,47.77,47.81,37500.0,27.6983,27.7157,27.6867,27.7099,37500.0
2006-08-21 15:20:00,47.81,47.85,47.75,47.81,49800.0,27.7099,27.7331,27.6751,27.7099,49800.0
2006-08-21 15:25:00,47.81,47.81,47.75,47.75,79000.0,27.7099,27.7099,27.6751,27.6751,79000.0
2006-08-21 15:30:00,47.76,47.81,47.69,47.79,65000.0,27.6809,27.7099,27.6403,27.6983,65000.0
2006-08-21 15:35:00,47.81,47.87,47.76,47.82,42600.0,27.7099,27.7447,27.6809,27.7157,42600.0
2006-08-21 15:40:00,47.79,47.82,47.69,47.69,81000.0,27.6983,27.7157,27.6403,27.6403,81000.0
2006-08-21 15:45:00,47.69,47.77,47.68,47.73,69200.0,27.6403,27.6867,27.6345,27.6635,69200.0
2006-08-21 15:50:00,47.73,47.74,47.64,47.64,72900.0,27.6635,27.6693,27.6114,27.6114,72900.0
2006-08-21 15:55:00,47.63,47.7,47.63,47.67,113600.0,27.6056,27.6461,27.6056,27.6287,113600.0
2006-08-22 09:30:00,47.48,47.5,47.27,47.32,147000.0,27.5186,27.5302,27.3969,27.4259,147000.0
2006-08-22 09:35:00,47.36,47.59,47.35,47.55,69800.0,27.4491,27.5824,27.4433,27.5592,69800.0
2006-08-22 09:40:00,47.59,47.6,47.5,47.54,76300.0,27.5824,27.5882,27.5302,27.5534,76300.0
2006-08-22 09:45:00,47.53,47.55,47.28,47.4,135100.0,27.5476,27.5592,27.4027,27.4723,135100.0
2006-08-22 09:50:00,47.4,47.48,47.38,47.39,57800.0,27.4723,27.5186,27.4607,27.4665,57800.0
2006-08-22 09:55:00,47.39,47.43,47.18,47.28,66500.0,27.4665,27.4896,27.3448,27.4027,66500.0
2006-08-22 10:00:00,47.31,47.35,47.21,47.23,38700.0,27.4201,27.4433,27.3621,27.3737,38700.0
2006-08-22 10:05:00,47.23,47.3,47.21,47.28,39000.0,27.3737,27.4143,27.3621,27.4027,39000.0
2006-08-22 10:10:00,47.29,47.37,47.27,47.32,61900.0,27.4085,27.4549,27.3969,27.4259,61900.0
2006-08-22 10:15:00,47.32,47.34,47.18,47.24,54500.0,27.4259,27.4375,27.3448,27.3795,54500.0
2006-08-22 10:20:00,47.24,47.34,47.21,47.25,53400.0,27.3795,27.4375,27.3621,27.3853,53400.0
2006-08-22 10:25:00,47.25,47.34,47.25,47.26,31300.0,27.3853,27.4375,27.3853,27.3911,31300.0
2006-08-22 10:30:00,47.25,47.3,47.23,47.26,34000.0,27.3853,27.4143,27.3737,27.3911,34000.0
2006-08-22 10:35:00,47.27,47.28,47.24,47.28,27800.0,27.3969,27.4027,27.3795,27.4027,27800.0
2006-08-22 10:40:00,47.28,47.3,47.25,47.27,65800.0,27.4027,27.4143,27.3853,27.3969,65800.0
2006-08-22 10:45:00,47.27,47.3,47.22,47.28,37600.0,27.3969,27.4143,27.3679,27.4027,37600.0
2006-08-22 10:50:00,47.28,47.29,47.24,47.26,78000.0,27.4027,27.4085,27.3795,27.3911,78000.0
2006-08-22 10:55:00,47.27,47.3,47.25,47.29,24700.0,27.3969,27.4143,27.3853,27.4085,24700.0
2006-08-22 11:00:00,47.29,47.3,47.25,47.3,27500.0,27.4085,27.4143,27.3853,27.4143,27500.0
2006-08-22 11:05:00,47.29,47.3,47.23,47.23,29000.0,27.4085,27.4143,27.3737,27.3737,29000.0
2006-08-22 11:10:00,47.24,47.27,47.23,47.24,18500.0,27.3795,27.3969,27.3737,27.3795,18500.0
2006-08-22 11:15:00,47.24,47.28,47.23,47.25,18800.0,27.3795,27.4027,27.3737,27.3853,18800.0
2006-08-22 11:20:00,47.25,47.32,47.25,47.32,104500.0,27.3853,27.4259,27.3853,27.4259,104500.0
2006-08-22 11:25:00,47.32,47.35,47.29,47.34,113900.0,27.4259,27.4433,27.4085,27.4375,113900.0
2006-08-22 11:30:00,47.35,47.35,47.28,47.32,58200.0,27.4433,27.4433,27.4027,27.4259,58200.0
2006-08-22 11:35:00,47.32,47.33,47.25,47.3,42800.0,27.4259,27.4317,27.3853,27.4143,42800.0
2006-08-22 11:40:00,47.31,47.34,47.27,47.27,25900.0,27.4201,27.4375,27.3969,27.3969,25900.0
2006-08-22 11:45:00,47.27,47.29,47.25,47.26,15100.0,27.3969,27.4085,27.3853,27.3911,15100.0
2006-08-22 11:50:00,47.27,47.3,47.25,47.29,15700.0,27.3969,27.4143,27.3853,27.4085,15700.0
2006-08-22 11:55:00,47.3,47.3,47.25,47.26,20600.0,27.4143,27.4143,27.3853,27.3911,20600.0
2006-08-22 12:00:00,47.26,47.26,47.06,47.08,87100.0,27.3911,27.3911,27.2752,27.2868,87100.0
2006-08-22 12:05:00,47.1,47.13,47.06,47.07,40600.0,27.2984,27.3158,27.2752,27.281,40600.0
2006-08-22 12:10:00,47.06,47.11,47.05,47.1,36400.0,27.2752,27.3042,27.2694,27.2984,36400.0
2006-08-22 12:15:00,47.09,47.12,47.08,47.1,18900.0,27.2926,27.31,27.2868,27.2984,18900.0
2006-08-22 12:20:00,47.12,47.12,47.06,47.09,43400.0,27.31,27.31,27.2752,27.2926,43400.0
2006-08-22 12:25:00,47.09,47.1,47.05,47.07,12700.0,27.2926,27.2984,27.2694,27.281,12700.0
2006-08-22 12:30:00,47.07,47.1,47.04,47.05,26400.0,27.281,27.2984,27.2636,27.2694,26400.0
2006-08-22 12:35:00,47.05,47.05,46.95,47.01,81200.0,27.2694,27.2694,27.2114,27.2462,81200.0
2006-08-22 12:40:00,47.02,47.06,47.02,47.05,47600.0,27.252,27.2752,27.252,27.2694,47600.0
2006-08-22 12:45:00,47.05,47.12,47.05,47.06,22400.0,27.2694,27.31,27.2694,27.2752,22400.0
2006-08-22 12:50:00,47.06,47.17,47.06,47.14,19800.0,27.2752,27.339,27.2752,27.3216,19800.0
2006-08-22 12:55:00,47.15,47.17,47.12,47.16,18100.0,27.3274,27.339,27.31,27.3332,18100.0
2006-08-22 13:00:00,47.14,47.15,47.05,47.08,11500.0,27.3216,27.3274,27.2694,27.2868,11500.0
2006-08-22 13:05:00,47.08,47.08,46.94,46.96,25000.0,27.2868,27.2868,27.2057,27.2172,25000.0
2006-08-22 13:10:00,46.95,47.13,46.94,47.13,25200.0,27.2114,27.3158,27.2057,27.3158,25200.0
2006-08-22 13:15:00,47.1,47.1,46.97,46.97,13700.0,27.2984,27.2984,27.223,27.223,13700.0
2006-08-22 13:20:00,46.98,46.98,46.91,46.94,21500.0,27.2288,27.2288,27.1883,27.2057,21500.0
2006-08-22 13:25:00,46.91,47.06,46.91,47.04,43200.0,27.1883,27.2752,27.1883,27.2636,43200.0
2006-08-22 13:30:00,47.04,47.07,46.98,47.05,21300.0,27.2636,27.281,27.2288,27.2694,21300.0
2006-08-22 13:35:00,47.05,47.06,46.95,46.99,32500.0,27.2694,27.2752,27.2114,27.2346,32500.0
2006-08-22 13:40:00,47.0,47.0,46.87,46.88,22000.0,27.2404,27.2404,27.1651,27.1709,22000.0
2006-08-22 13:45:00,46.86,46.95,46.86,46.9,44400.0,27.1593,27.2114,27.1593,27.1825,44400.0
2006-08-22 13:50:00,46.92,46.93,46.86,46.9,31500.0,27.1941,27.1999,27.1593,27.1825,31500.0
2006-08-22 13:55:00,46.89,46.95,46.88,46.93,26400.0,27.1767,27.2114,27.1709,27.1999,26400.0
2006-08-22 14:00:00,46.94,46.95,46.88,46.93,36500.0,27.2057,27.2114,27.1709,27.1999,36500.0
2006-08-22 14:05:00,46.92,46.94,46.87,46.91,16600.0,27.1941,27.2057,27.1651,27.1883,16600.0
2006-08-22 14:10:00,46.9,46.9,46.84,46.87,41400.0,27.1825,27.1825,27.1477,27.1651,41400.0
2006-08-22 14:15:00,46.86,46.91,46.83,46.91,102800.0,27.1593,27.1883,27.1419,27.1883,102800.0
2006-08-22 14:20:00,46.91,46.93,46.87,46.87,39000.0,27.1883,27.1999,27.1651,27.1651,39000.0
2006-08-22 14:25:00,46.89,46.96,46.85,46.94,48500.0,27.1767,27.2172,27.1535,27.2057,48500.0
2006-08-22 14:30:00,46.94,46.94,46.87,46.9,38600.0,27.2057,27.2057,27.1651,27.1825,38600.0
2006-08-22 14:35:00,46.9,46.94,46.89,46.94,25100.0,27.1825,27.2057,27.1767,27.2057,25100.0
2006-08-22 14:40:00,46.94,46.98,46.89,46.91,44700.0,27.2057,27.2288,27.1767,27.1883,44700.0
2006-08-22 14:45:00,46.91,46.91,46.86,46.9,49100.0,27.1883,27.1883,27.1593,27.1825,49100.0
2006-08-22 14:50:00,46.9,46.91,46.85,46.87,116200.0,27.1825,27.1883,27.1535,27.1651,116200.0
2006-08-22 14:55:00,46.87,46.96,46.86,46.95,35000.0,27.1651,27.2172,27.1593,27.2114,35000.0
2006-08-22 15:00:00,46.95,46.96,46.9,46.9,45400.0,27.2114,27.2172,27.1825,27.1825,45400.0
2006-08-22 15:05:00,46.9,46.92,46.9,46.91,57100.0,27.1825,27.1941,27.1825,27.1883,57100.0
2006-08-22 15:10:00,46.91,47.08,46.91,47.01,161400.0,27.1883,27.2868,27.1883,27.2462,161400.0
2006-08-22 15:15:00,47.02,47.04,46.98,47.0,35600.0,27.252,27.2636,27.2288,27.2404,35600.0
2006-08-22 15:20:00,47.02,47.03,46.97,46.99,39600.0,27.252,27.2578,27.223,27.2346,39600.0
2006-08-22 15:25:00,47.0,47.02,46.93,46.96,34000.0,27.2404,27.252,27.1999,27.2172,34000.0
2006-08-22 15:30:00,46.97,46.99,46.95,46.97,84300.0,27.223,27.2346,27.2114,27.223,84300.0
2006-08-22 15:35:00,46.97,47.0,46.95,46.96,44700.0,27.223,27.2404,27.2114,27.2172,44700.0
2006-08-22 15:40:00,46.96,46.98,46.93,46.93,66200.0,27.2172,27.2288,27.1999,27.1999,66200.0
2006-08-22 15:45:00,46.94,46.95,46.89,46.89,132300.0,27.2057,27.2114,27.1767,27.1767,132300.0
2006-08-22 15:50:00,46.88,46.89,46.83,46.85,71500.0,27.1709,27.1767,27.1419,27.1535,71500.0
2006-08-22 15:55:00,46.83,46.92,46.8,46.9,108000.0,27.1419,27.1941,27.1245,27.1825,108000.0
2006-08-23 09:30:00,46.9,47.02,46.6,46.6,44500.0,27.1825,27.252,27.0086,27.0086,44500.0
2006-08-23 09:35:00,46.62,46.96,46.62,46.8,39400.0,27.0202,27.2172,27.0202,27.1245,39400.0
2006-08-23 09:40:00,46.81,47.0,46.8,46.86,41500.0,27.1303,27.2404,27.1245,27.1593,41500.0
2006-08-23 09:45:00,46.86,46.89,46.58,46.59,53300.0,27.1593,27.1767,26.997,27.0028,53300.0
2006-08-23 09:50:00,46.6,46.75,46.52,46.69,94800.0,27.0086,27.0955,26.9622,27.0608,94800.0
2006-08-23 09:55:00,46.7,46.7,46.54,46.57,45900.0,27.0666,27.0666,26.9738,26.9912,45900.0
2006-08-23 10:00:00,46.57,46.57,46.35,46.57,92800.0,26.9912,26.9912,26.8637,26.9912,92800.0
2006-08-23 10:05:00,46.55,46.61,46.21,46.23,111200.0,26.9796,27.0144,26.7826,26.7941,111200.0
2006-08-23 10:10:00,46.23,46.3,46.12,46.3,122600.0,26.7941,26.8347,26.7304,26.8347,122600.0
2006-08-23 10:15:00,46.28,46.28,46.13,46.23,108600.0,26.8231,26.8231,26.7362,26.7941,108600.0
2006-08-23 10:20:00,46.22,46.3,46.22,46.3,32000.0,26.7884,26.8347,26.7884,26.8347,32000.0
2006-08-23 10:25:00,46.3,46.5,46.29,46.39,46000.0,26.8347,26.9506,26.8289,26.8869,46000.0
2006-08-23 10:30:00,46.37,46.5,46.34,46.42,79600.0,26.8753,26.9506,26.8579,26.9043,79600.0
2006-08-23 10:35:00,46.42,46.58,46.36,46.47,119500.0,26.9043,26.997,26.8695,26.9332,119500.0
2006-08-23 10:40:00,46.46,46.5,46.38,46.4,43800.0,26.9275,26.9506,26.8811,26.8927,43800.0
2006-08-23 10:45:00,46.4,46.46,46.38,46.43,41100.0,26.8927,26.9275,26.8811,26.9101,41100.0
2006-08-23 10:50:00,46.42,46.47,46.41,46.42,19100.0,26.9043,26.9332,26.8985,26.9043,19100.0
2006-08-23 10:55:00,46.42,46.48,46.4,46.48,23800.0,26.9043,26.939,26.8927,26.939,23800.0
2006-08-23 11:00:00,46.49,46.5,46.44,46.49,44000.0,26.9448,26.9506,26.9159,26.9448,44000.0
2006-08-23 11:05:00,46.48,46.49,46.25,46.28,44600.0,26.939,26.9448,26.8057,26.8231,44600.0
2006-08-23 11:10:00,46.29,46.35,46.22,46.35,20300.0,26.8289,26.8637,26.7884,26.8637,20300.0
2006-08-23 11:15:00,46.34,46.46,46.31,46.33,104800.0,26.8579,26.9275,26.8405,26.8521,104800.0
2006-08-23 11:20:00,46.33,46.5,46.33,46.5,24600.0,26.8521,26.9506,26.8521,26.9506,24600.0
2006-08-23 11:25:00,46.5,46.5,46.45,46.5,10800.0,26.9506,26.9506,26.9217,26.9506,10800.0
2006-08-23 11:30:00,46.51,46.54,46.45,46.46,14700.0,26.9564,26.9738,26.9217,26.9275,14700.0
2006-08-23 11:35:00,46.45,46.48,46.41,46.41,21200.0,26.9217,26.939,26.8985,26.8985,21200.0
2006-08-23 11:40:00,46.42,46.43,46.38,46.39,20400.0,26.9043,26.9101,26.8811,26.8869,20400.0
2006-08-23 11:45:00,46.39,46.43,46.37,46.39,31600.0,26.8869,26.9101,26.8753,26.8869,31600.0
2006-08-23 11:50:00,46.39,46.42,46.38,46.42,18400.0,26.8869,26.9043,26.8811,26.9043,18400.0
2006-08-23 11:55:00,46.41,46.41,46.38,46.38,21900.0,26.8985,26.8985,26.8811,26.8811,21900.0
2006-08-23 12:00:00,46.38,46.39,46.35,46.36,12600.0,26.8811,26.8869,26.8637,26.8695,12600.0
2006-08-23 12:05:00,46.36,46.39,46.31,46.33,13400.0,26.8695,26.8869,26.8405,26.8521,13400.0
2006-08-23 12:10:00,46.33,46.37,46.28,46.28,24800.0,26.8521,26.8753,26.8231,26.8231,24800.0
2006-08-23 12:15:00,46.28,46.3,46.24,46.27,24200.0,26.8231,26.8347,26.7999,26.8173,24200.0
2006-08-23 12:20:00,46.27,46.27,46.2,46.22,79700.0,26.8173,26.8173,26.7768,26.7884,79700.0
2006-08-23 12:25:00,46.22,46.23,46.2,46.2,5000.0,26.7884,26.7941,26.7768,26.7768,5000.0
2006-08-23 12:30:00,46.21,46.25,46.21,46.24,24100.0,26.7826,26.8057,26.7826,26.7999,24100.0
2006-08-23 12:35:00,46.24,46.25,46.24,46.25,8400.0,26.7999,26.8057,26.7999,26.8057,8400.0
2006-08-23 12:40:00,46.25,46.28,46.24,46.28,18200.0,26.8057,26.8231,26.7999,26.8231,18200.0
2006-08-23 12:45:00,46.3,46.35,46.29,46.33,16300.0,26.8347,26.8637,26.8289,26.8521,16300.0
2006-08-23 12:50:00,46.33,46.43,46.33,46.43,24000.0,26.8521,26.9101,26.8521,26.9101,24000.0
2006-08-23 12:55:00,46.43,46.47,46.42,46.42,67700.0,26.9101,26.9332,26.9043,26.9043,67700.0
2006-08-23 13:00:00,46.42,46.47,46.42,46.45,69200.0,26.9043,26.9332,26.9043,26.9217,69200.0
2006-08-23 13:05:00,46.44,46.46,46.42,46.43,39900.0,26.9159,26.9275,26.9043,26.9101,39900.0
2006-08-23 13:10:00,46.42,46.49,46.42,46.47,20400.0,26.9043,26.9448,26.9043,26.9332,20400.0
2006-08-23 13:15:00,46.47,46.59,46.45,46.48,35500.0,26.9332,27.0028,26.9217,26.939,35500.0
2006-08-23 13:20:00,46.49,46.56,46.46,46.55,18600.0,26.9448,26.9854,26.9275,26.9796,18600.0
2006-08-23 13:25:00,46.54,46.56,46.49,46.55,21900.0,26.9738,26.9854,26.9448,26.9796,21900.0
2006-08-23 13:30:00,46.57,46.58,46.52,46.52,23800.0,26.9912,26.997,26.9622,26.9622,23800.0
2006-08-23 13:35:00,46.53,46.53,46.45,46.48,17500.0,26.968,26.968,26.9217,26.939,17500.0
2006-08-23 13:40:00,46.48,46.51,46.42,46.42,26700.0,26.939,26.9564,26.9043,26.9043,26700.0
2006-08-23 13:45:00,46.42,46.43,46.3,46.3,26700.0,26.9043,26.9101,26.8347,26.8347,26700.0
2006-08-23 13:50:00,46.31,46.38,46.29,46.38,14800.0,26.8405,26.8811,26.8289,26.8811,14800.0
2006-08-23 13:55:00,46.4,46.42,46.39,46.4,11600.0,26.8927,26.9043,26.8869,26.8927,11600.0
2006-08-23 14:00:00,46.39,46.41,46.39,46.41,6000.0,26.8869,26.8985,26.8869,26.8985,6000.0
2006-08-23 14:05:00,46.41,46.44,46.39,46.44,32100.0,26.8985,26.9159,26.8869,26.9159,32100.0
2006-08-23 14:10:00,46.43,46.45,46.42,46.44,8100.0,26.9101,26.9217,26.9043,26.9159,8100.0
2006-08-23 14:15:00,46.45,46.49,46.44,46.49,32300.0,26.9217,26.9448,26.9159,26.9448,32300.0
2006-08-23 14:20:00,46.49,46.49,46.45,46.45,33900.0,26.9448,26.9448,26.9217,26.9217,33900.0
2006-08-23 14:25:00,46.45,46.45,46.41,46.42,17100.0,26.9217,26.9217,26.8985,26.9043,17100.0
2006-08-23 14:30:00,46.43,46.47,46.41,46.47,8500.0,26.9101,26.9332,26.8985,26.9332,8500.0
2006-08-23 14:35:00,46.47,46.47,46.44,46.44,18900.0,26.9332,26.9332,26.9159,26.9159,18900.0
2006-08-23 14:40:00,46.45,46.45,46.44,46.45,16400.0,26.9217,26.9217,26.9159,26.9217,16400.0
2006-08-23 14:45:00,46.43,46.43,46.31,46.31,10300.0,26.9101,26.9101,26.8405,26.8405,10300.0
2006-08-23 14:50:00,46.33,46.38,46.33,46.36,30300.0,26.8521,26.8811,26.8521,26.8695,30300.0
2006-08-23 14:55:00,46.37,46.38,46.34,46.34,9000.0,26.8753,26.8811,26.8579,26.8579,9000.0
2006-08-23 15:00:00,46.35,46.4,46.33,46.4,89300.0,26.8637,26.8927,26.8521,26.8927,89300.0
2006-08-23 15:05:00,46.4,46.42,46.38,46.4,13300.0,26.8927,26.9043,26.8811,26.8927,13300.0
2006-08-23 15:10:00,46.4,46.4,46.35,46.36,10600.0,26.8927,26.8927,26.8637,26.8695,10600.0
2006-08-23 15:15:00,46.35,46.42,46.34,46.41,29700.0,26.8637,26.9043,26.8579,26.8985,29700.0
2006-08-23 15:20:00,46.41,46.42,46.35,46.36,96000.0,26.8985,26.9043,26.8637,26.8695,96000.0
2006-08-23 15:25:00,46.36,46.42,46.34,46.4,15900.0,26.8695,26.9043,26.8579,26.8927,15900.0
2006-08-23 15:30:00,46.38,46.38,46.33,46.36,41000.0,26.8811,26.8811,26.8521,26.8695,41000.0
2006-08-23 15:35:00,46.34,46.38,46.33,46.35,25000.0,26.8579,26.8811,26.8521,26.8637,25000.0
2006-08-23 15:40:00,46.35,46.38,46.31,46.34,15300.0,26.8637,26.8811,26.8405,26.8579,15300.0
2006-08-23 15:45:00,46.34,46.37,46.31,46.32,33200.0,26.8579,26.8753,26.8405,26.8463,33200.0
2006-08-23 15:50:00,46.32,46.37,46.31,46.34,36300.0,26.8463,26.8753,26.8405,26.8579,36300.0
2006-08-23 15:55:00,46.34,46.36,46.29,46.36,100300.0,26.8579,26.8695,26.8289,26.8695,100300.0
2006-08-24 09:30:00,46.25,46.37,45.75,46.0,163600.0,26.8057,26.8753,26.5159,26.6608,163600.0
2006-08-24 09:35:00,45.83,45.83,45.53,45.61,250300.0,26.5623,26.5623,26.3884,26.4348,250300.0
2006-08-24 09:40:00,45.69,45.69,45.45,45.46,168100.0,26.4812,26.4812,26.3421,26.3479,168100.0
2006-08-24 09:45:00,45.45,45.6,45.37,45.59,164000.0,26.3421,26.429,26.2957,26.4232,164000.0
2006-08-24 09:50:00,45.59,45.85,45.55,45.74,117100.0,26.4232,26.5739,26.4,26.5102,117100.0
2006-08-24 09:55:00,45.73,45.8,45.6,45.73,74500.0,26.5044,26.5449,26.429,26.5044,74500.0
2006-08-24 10:00:00,45.74,45.81,45.7,45.78,66600.0,26.5102,26.5507,26.487,26.5333,66600.0
2006-08-24 10:05:00,45.77,45.94,45.71,45.93,90900.0,26.5275,26.6261,26.4928,26.6203,90900.0
2006-08-24 10:10:00,45.93,45.95,45.76,45.89,55400.0,26.6203,26.6319,26.5217,26.5971,55400.0
2006-08-24 10:15:00,45.85,45.88,45.75,45.8,45600.0,26.5739,26.5913,26.5159,26.5449,45600.0
2006-08-24 10:20:00,45.8,45.8,45.65,45.66,81400.0,26.5449,26.5449,26.458,26.4638,81400.0
2006-08-24 10:25:00,45.65,45.66,45.57,45.59,98600.0,26.458,26.4638,26.4116,26.4232,98600.0
2006-08-24 10:30:00,45.61,45.65,45.55,45.59,42400.0,26.4348,26.458,26.4,26.4232,42400.0
2006-08-24 10:35:00,45.58,45.6,45.42,45.43,81100.0,26.4174,26.429,26.3247,26.3305,81100.0
2006-08-24 10:40:00,45.44,45.52,45.41,45.5,72800.0,26.3363,26.3826,26.3189,26.3711,72800.0
2006-08-24 10:45:00,45.5,45.6,45.46,45.58,70000.0,26.3711,26.429,26.3479,26.4174,70000.0
2006-08-24 10:50:00,45.59,45.68,45.57,45.6,36100.0,26.4232,26.4754,26.4116,26.429,36100.0
2006-08-24 10:55:00,45.6,45.66,45.55,45.6,31200.0,26.429,26.4638,26.4,26.429,31200.0
2006-08-24 11:00:00,45.56,45.59,45.37,45.37,92900.0,26.4058,26.4232,26.2957,26.2957,92900.0
2006-08-24 11:05:00,45.37,45.55,45.37,45.55,111800.0,26.2957,26.4,26.2957,26.4,111800.0
2006-08-24 11:10:00,45.54,45.65,45.54,45.6,68500.0,26.3942,26.458,26.3942,26.429,68500.0
2006-08-24 11:15:00,45.6,45.65,45.51,45.59,104800.0,26.429,26.458,26.3768,26.4232,104800.0
2006-08-24 11:20:00,45.59,45.59,45.56,45.57,52500.0,26.4232,26.4232,26.4058,26.4116,52500.0
2006-08-24 11:25:00,45.56,45.65,45.54,45.57,33900.0,26.4058,26.458,26.3942,26.4116,33900.0
2006-08-24 11:30:00,45.57,45.59,45.55,45.59,72700.0,26.4116,26.4232,26.4,26.4232,72700.0
2006-08-24 11:35:00,45.59,45.59,45.55,45.56,59200.0,26.4232,26.4232,26.4,26.4058,59200.0
2006-08-24 11:40:00,45.55,45.56,45.38,45.38,68300.0,26.4,26.4058,26.3015,26.3015,68300.0
2006-08-24 11:45:00,45.38,45.41,45.25,45.29,120100.0,26.3015,26.3189,26.2262,26.2493,120100.0
2006-08-24 11:50:00,45.29,45.29,45.18,45.24,80000.0,26.2493,26.2493,26.1856,26.2204,80000.0
2006-08-24 11:55:00,45.23,45.39,45.23,45.39,64000.0,26.2146,26.3073,26.2146,26.3073,64000.0
2006-08-24 12:00:00,45.38,45.39,45.21,45.22,74800.0,26.3015,26.3073,26.203,26.2088,74800.0
2006-08-24 12:05:00,45.21,45.22,45.15,45.15,88600.0,26.203,26.2088,26.1682,26.1682,88600.0
2006-08-24 12:10:00,45.16,45.25,45.15,45.23,46400.0,26.174,26.2262,26.1682,26.2146,46400.0
2006-08-24 12:15:00,45.24,45.24,45.17,45.2,12700.0,26.2204,26.2204,26.1798,26.1972,12700.0
2006-08-24 12:20:00,45.2,45.24,45.2,45.23,10200.0,26.1972,26.2204,26.1972,26.2146,10200.0
2006-08-24 12:25:00,45.24,45.32,45.24,45.25,43300.0,26.2204,26.2667,26.2204,26.2262,43300.0
2006-08-24 12:30:00,45.25,45.29,45.25,45.28,12800.0,26.2262,26.2493,26.2262,26.2435,12800.0
2006-08-24 12:35:00,45.27,45.29,45.26,45.27,27300.0,26.2377,26.2493,26.232,26.2377,27300.0
2006-08-24 12:40:00,45.27,45.27,45.23,45.24,37000.0,26.2377,26.2377,26.2146,26.2204,37000.0
2006-08-24 12:45:00,45.24,45.26,45.16,45.17,57900.0,26.2204,26.232,26.174,26.1798,57900.0
2006-08-24 12:50:00,45.17,45.23,45.15,45.21,31900.0,26.1798,26.2146,26.1682,26.203,31900.0
2006-08-24 12:55:00,45.21,45.23,45.18,45.22,25400.0,26.203,26.2146,26.1856,26.2088,25400.0
2006-08-24 13:00:00,45.22,45.25,45.19,45.23,31600.0,26.2088,26.2262,26.1914,26.2146,31600.0
2006-08-24 13:05:00,45.22,45.23,45.17,45.17,20500.0,26.2088,26.2146,26.1798,26.1798,20500.0
2006-08-24 13:10:00,45.18,45.3,45.18,45.3,23300.0,26.1856,26.2551,26.1856,26.2551,23300.0
2006-08-24 13:15:00,45.29,45.3,45.26,45.27,9000.0,26.2493,26.2551,26.232,26.2377,9000.0
2006-08-24 13:20:00,45.25,45.44,45.25,45.43,28700.0,26.2262,26.3363,26.2262,26.3305,28700.0
2006-08-24 13:25:00,45.42,45.42,45.38,45.38,5300.0,26.3247,26.3247,26.3015,26.3015,5300.0
2006-08-24 13:30:00,45.39,45.39,45.26,45.26,47100.0,26.3073,26.3073,26.232,26.232,47100.0
2006-08-24 13:35:00,45.26,45.27,45.22,45.23,32400.0,26.232,26.2377,26.2088,26.2146,32400.0
2006-08-24 13:40:00,45.23,45.25,45.21,45.21,18900.0,26.2146,26.2262,26.203,26.203,18900.0
2006-08-24 13:45:00,45.2,45.28,45.18,45.25,42700.0,26.1972,26.2435,26.1856,26.2262,42700.0
2006-08-24 13:50:00,45.25,45.37,45.25,45.32,42900.0,26.2262,26.2957,26.2262,26.2667,42900.0
2006-08-24 13:55:00,45.32,45.32,45.28,45.29,56400.0,26.2667,26.2667,26.2435,26.2493,56400.0
2006-08-24 14:00:00,45.29,45.41,45.27,45.41,27400.0,26.2493,26.3189,26.2377,26.3189,27400.0
2006-08-24 14:05:00,45.42,45.57,45.42,45.55,51100.0,26.3247,26.4116,26.3247,26.4,51100.0
2006-08-24 14:10:00,45.56,45.73,45.56,45.65,197200.0,26.4058,26.5044,26.4058,26.458,197200.0
2006-08-24 14:15:00,45.64,45.7,45.64,45.69,63500.0,26.4522,26.487,26.4522,26.4812,63500.0
2006-08-24 14:20:00,45.68,45.71,45.47,45.47,102500.0,26.4754,26.4928,26.3537,26.3537,102500.0
2006-08-24 14:25:00,45.48,45.51,45.44,45.45,23700.0,26.3595,26.3768,26.3363,26.3421,23700.0
2006-08-24 14:30:00,45.45,45.57,45.45,45.47,27100.0,26.3421,26.4116,26.3421,26.3537,27100.0
2006-08-24 14:35:00,45.47,45.54,45.47,45.52,21900.0,26.3537,26.3942,26.3537,26.3826,21900.0
2006-08-24 14:40:00,45.52,45.53,45.41,45.42,51100.0,26.3826,26.3884,26.3189,26.3247,51100.0
2006-08-24 14:45:00,45.43,45.44,45.35,45.43,75900.0,26.3305,26.3363,26.2841,26.3305,75900.0
2006-08-24 14:50:00,45.43,45.52,45.4,45.52,16000.0,26.3305,26.3826,26.3131,26.3826,16000.0
2006-08-24 14:55:00,45.53,45.57,45.52,45.56,38800.0,26.3884,26.4116,26.3826,26.4058,38800.0
2006-08-24 15:00:00,45.56,45.6,45.56,45.6,24200.0,26.4058,26.429,26.4058,26.429,24200.0
2006-08-24 15:05:00,45.6,45.68,45.59,45.61,63300.0,26.429,26.4754,26.4232,26.4348,63300.0
2006-08-24 15:10:00,45.61,45.63,45.56,45.62,20900.0,26.4348,26.4464,26.4058,26.4406,20900.0
2006-08-24 15:15:00,45.62,45.63,45.54,45.6,48700.0,26.4406,26.4464,26.3942,26.429,48700.0
2006-08-24 15:20:00,45.6,45.71,45.6,45.65,62800.0,26.429,26.4928,26.429,26.458,62800.0
2006-08-24 15:25:00,45.63,45.71,45.63,45.69,53700.0,26.4464,26.4928,26.4464,26.4812,53700.0
2006-08-24 15:30:00,45.68,45.72,45.65,45.71,34600.0,26.4754,26.4986,26.458,26.4928,34600.0
2006-08-24 15:35:00,45.7,45.74,45.69,45.71,111500.0,26.487,26.5102,26.4812,26.4928,111500.0
2006-08-24 15:40:00,45.71,45.74,45.68,45.7,118900.0,26.4928,26.5102,26.4754,26.487,118900.0
2006-08-24 15:45:00,45.7,45.76,45.69,45.76,178500.0,26.487,26.5217,26.4812,26.5217,178500.0
2006-08-24 15:50:00,45.75,45.8,45.69,45.7,116500.0,26.5159,26.5449,26.4812,26.487,116500.0
2006-08-24 15:55:00,45.7,45.71,45.66,45.69,138300.0,26.487,26.4928,26.4638,26.4812,138300.0
2006-08-25 09:30:00,45.55,45.56,45.35,45.4,65200.0,26.4,26.4058,26.2841,26.3131,65200.0
2006-08-25 09:35:00,45.38,45.46,45.31,45.41,31300.0,26.3015,26.3479,26.2609,26.3189,31300.0
2006-08-25 09:40:00,45.42,45.6,45.34,45.57,77800.0,26.3247,26.429,26.2783,26.4116,77800.0
2006-08-25 09:45:00,45.56,45.58,45.48,45.5,58400.0,26.4058,26.4174,26.3595,26.3711,58400.0
2006-08-25 09:50:00,45.5,45.62,45.49,45.6,98200.0,26.3711,26.4406,26.3653,26.429,98200.0
2006-08-25 09:55:00,45.62,45.74,45.55,45.71,76000.0,26.4406,26.5102,26.4,26.4928,76000.0
2006-08-25 10:00:00,45.71,45.75,45.64,45.69,201200.0,26.4928,26.5159,26.4522,26.4812,201200.0
2006-08-25 10:05:00,45.69,45.88,45.64,45.67,96600.0,26.4812,26.5913,26.4522,26.4696,96600.0
2006-08-25 10:10:00,45.69,45.71,45.6,45.67,95100.0,26.4812,26.4928,26.429,26.4696,95100.0
2006-08-25 10:15:00,45.67,45.86,45.66,45.78,99700.0,26.4696,26.5797,26.4638,26.5333,99700.0
2006-08-25 10:20:00,45.77,45.79,45.72,45.75,64800.0,26.5275,26.5391,26.4986,26.5159,64800.0
2006-08-25 10:25:00,45.75,45.79,45.74,45.75,46700.0,26.5159,26.5391,26.5102,26.5159,46700.0
2006-08-25 10:30:00,45.74,45.76,45.73,45.73,52400.0,26.5102,26.5217,26.5044,26.5044,52400.0
2006-08-25 10:35:00,45.72,45.73,45.63,45.66,38700.0,26.4986,26.5044,26.4464,26.4638,38700.0
2006-08-25 10:40:00,45.65,45.66,45.6,45.65,21300.0,26.458,26.4638,26.429,26.458,21300.0
2006-08-25 10:45:00,45.65,45.66,45.62,45.66,26600.0,26.458,26.4638,26.4406,26.4638,26600.0
2006-08-25 10:50:00,45.64,45.72,45.64,45.67,33600.0,26.4522,26.4986,26.4522,26.4696,33600.0
2006-08-25 10:55:00,45.66,45.69,45.64,45.65,20500.0,26.4638,26.4812,26.4522,26.458,20500.0
2006-08-25 11:00:00,45.66,45.66,45.63,45.65,23300.0,26.4638,26.4638,26.4464,26.458,23300.0
2006-08-25 11:05:00,45.65,45.67,45.6,45.65,42600.0,26.458,26.4696,26.429,26.458,42600.0
2006-08-25 11:10:00,45.66,45.75,45.64,45.72,38000.0,26.4638,26.5159,26.4522,26.4986,38000.0
2006-08-25 11:15:00,45.74,45.74,45.67,45.67,41400.0,26.5102,26.5102,26.4696,26.4696,41400.0
2006-08-25 11:20:00,45.68,45.71,45.65,45.7,18200.0,26.4754,26.4928,26.458,26.487,18200.0
2006-08-25 11:25:00,45.7,45.7,45.67,45.67,10400.0,26.487,26.487,26.4696,26.4696,10400.0
2006-08-25 11:30:00,45.67,45.67,45.52,45.56,24300.0,26.4696,26.4696,26.3826,26.4058,24300.0
2006-08-25 11:35:00,45.52,45.53,45.42,45.42,38000.0,26.3826,26.3884,26.3247,26.3247,38000.0
2006-08-25 11:40:00,45.41,45.53,45.41,45.52,16000.0,26.3189,26.3884,26.3189,26.3826,16000.0
2006-08-25 11:45:00,45.51,45.51,45.42,45.47,30000.0,26.3768,26.3768,26.3247,26.3537,30000.0
2006-08-25 11:50:00,45.47,45.54,45.44,45.53,10000.0,26.3537,26.3942,26.3363,26.3884,10000.0
2006-08-25 11:55:00,45.54,45.59,45.52,45.52,16200.0,26.3942,26.4232,26.3826,26.3826,16200.0
2006-08-25 12:00:00,45.53,45.53,45.44,45.49,22100.0,26.3884,26.3884,26.3363,26.3653,22100.0
2006-08-25 12:05:00,45.47,45.55,45.47,45.54,31500.0,26.3537,26.4,26.3537,26.3942,31500.0
2006-08-25 12:10:00,45.52,45.54,45.5,45.5,17900.0,26.3826,26.3942,26.3711,26.3711,17900.0
2006-08-25 12:15:00,45.5,45.5,45.43,45.49,38800.0,26.3711,26.3711,26.3305,26.3653,38800.0
2006-08-25 12:20:00,45.48,45.49,45.46,45.49,21900.0,26.3595,26.3653,26.3479,26.3653,21900.0
2006-08-25 12:25:00,45.49,45.55,45.49,45.54,23000.0,26.3653,26.4,26.3653,26.3942,23000.0
2006-08-25 12:30:00,45.54,45.6,45.53,45.57,39200.0,26.3942,26.429,26.3884,26.4116,39200.0
2006-08-25 12:35:00,45.58,45.61,45.55,45.55,84500.0,26.4174,26.4348,26.4,26.4,84500.0
2006-08-25 12:40:00,45.56,45.59,45.55,45.55,65100.0,26.4058,26.4232,26.4,26.4,65100.0
2006-08-25 12:45:00,45.57,45.57,45.49,45.49,82800.0,26.4116,26.4116,26.3653,26.3653,82800.0
2006-08-25 12:50:00,45.5,45.51,45.43,45.46,70000.0,26.3711,26.3768,26.3305,26.3479,70000.0
2006-08-25 12:55:00,45.46,45.48,45.45,45.48,15300.0,26.3479,26.3595,26.3421,26.3595,15300.0
2006-08-25 13:00:00,45.49,45.49,45.45,45.45,23100.0,26.3653,26.3653,26.3421,26.3421,23100.0
2006-08-25 13:05:00,45.46,45.52,45.46,45.5,32200.0,26.3479,26.3826,26.3479,26.3711,32200.0
2006-08-25 13:10:00,45.51,45.53,45.47,45.49,49700.0,26.3768,26.3884,26.3537,26.3653,49700.0
2006-08-25 13:15:00,45.48,45.5,45.47,45.5,33800.0,26.3595,26.3711,26.3537,26.3711,33800.0
2006-08-25 13:20:00,45.48,45.51,45.46,45.47,16700.0,26.3595,26.3768,26.3479,26.3537,16700.0
2006-08-25 13:25:00,45.47,45.54,45.47,45.52,14800.0,26.3537,26.3942,26.3537,26.3826,14800.0
2006-08-25 13:30:00,45.52,45.55,45.52,45.55,12300.0,26.3826,26.4,26.3826,26.4,12300.0
2006-08-25 13:35:00,45.56,45.61,45.56,45.59,17100.0,26.4058,26.4348,26.4058,26.4232,17100.0
2006-08-25 13:40:00,45.58,45.6,45.56,45.56,12600.0,26.4174,26.429,26.4058,26.4058,12600.0
2006-08-25 13:45:00,45.58,45.59,45.56,45.58,19200.0,26.4174,26.4232,26.4058,26.4174,19200.0
2006-08-25 13:50:00,45.58,45.6,45.58,45.6,10100.0,26.4174,26.429,26.4174,26.429,10100.0
2006-08-25 13:55:00,45.59,45.61,45.59,45.6,21300.0,26.4232,26.4348,26.4232,26.429,21300.0
2006-08-25 14:00:00,45.61,45.62,45.59,45.61,10900.0,26.4348,26.4406,26.4232,26.4348,10900.0
2006-08-25 14:05:00,45.61,45.61,45.59,45.6,5400.0,26.4348,26.4348,26.4232,26.429,5400.0
2006-08-25 14:10:00,45.59,45.6,45.53,45.54,11300.0,26.4232,26.429,26.3884,26.3942,11300.0
2006-08-25 14:15:00,45.53,45.56,45.52,45.56,19100.0,26.3884,26.4058,26.3826,26.4058,19100.0
2006-08-25 14:20:00,45.56,45.6,45.56,45.59,15800.0,26.4058,26.429,26.4058,26.4232,15800.0
2006-08-25 14:25:00,45.6,45.6,45.58,45.59,20100.0,26.429,26.429,26.4174,26.4232,20100.0
2006-08-25 14:30:00,45.6,45.69,45.59,45.67,19400.0,26.429,26.4812,26.4232,26.4696,19400.0
2006-08-25 14:35:00,45.68,45.68,45.65,45.67,18100.0,26.4754,26.4754,26.458,26.4696,18100.0
2006-08-25 14:40:00,45.67,45.72,45.61,45.61,17800.0,26.4696,26.4986,26.4348,26.4348,17800.0
2006-08-25 14:45:00,45.61,45.65,45.59,45.65,22900.0,26.4348,26.458,26.4232,26.458,22900.0
2006-08-25 14:50:00,45.65,45.65,45.6,45.61,14600.0,26.458,26.458,26.429,26.4348,14600.0
2006-08-25 14:55:00,45.61,45.62,45.6,45.62,15900.0,26.4348,26.4406,26.429,26.4406,15900.0
2006-08-25 15:00:00,45.62,45.62,45.59,45.61,15700.0,26.4406,26.4406,26.4232,26.4348,15700.0
2006-08-25 15:05:00,45.59,45.61,45.58,45.61,28200.0,26.4232,26.4348,26.4174,26.4348,28200.0
2006-08-25 15:10:00,45.61,45.62,45.6,45.61,15200.0,26.4348,26.4406,26.429,26.4348,15200.0
2006-08-25 15:15:00,45.61,45.69,45.61,45.68,28600.0,26.4348,26.4812,26.4348,26.4754,28600.0
2006-08-25 15:20:00,45.68,45.71,45.68,45.69,17900.0,26.4754,26.4928,26.4754,26.4812,17900.0
2006-08-25 15:25:00,45.68,45.69,45.61,45.62,37500.0,26.4754,26.4812,26.4348,26.4406,37500.0
2006-08-25 15:30:00,45.61,45.72,45.61,45.71,38400.0,26.4348,26.4986,26.4348,26.4928,38400.0
2006-08-25 15:35:00,45.71,45.77,45.71,45.76,33200.0,26.4928,26.5275,26.4928,26.5217,33200.0
2006-08-25 15:40:00,45.74,45.75,45.68,45.69,31200.0,26.5102,26.5159,26.4754,26.4812,31200.0
2006-08-25 15:45:00,45.7,45.7,45.67,45.67,36800.0,26.487,26.487,26.4696,26.4696,36800.0
2006-08-25 15:50:00,45.67,45.68,45.61,45.61,49900.0,26.4696,26.4754,26.4348,26.4348,49900.0
2006-08-25 15:55:00,45.62,45.63,45.57,45.57,68400.0,26.4406,26.4464,26.4116,26.4116,68400.0
2006-08-28 09:30:00,45.62,45.87,45.6,45.72,89700.0,26.4406,26.5855,26.429,26.4986,89700.0
2006-08-28 09:35:00,45.8,45.9,45.64,45.9,103900.0,26.5449,26.6029,26.4522,26.6029,103900.0
2006-08-28 09:40:00,45.9,45.98,45.73,45.97,60200.0,26.6029,26.6493,26.5044,26.6435,60200.0
2006-08-28 09:45:00,45.97,45.97,45.8,45.88,40200.0,26.6435,26.6435,26.5449,26.5913,40200.0
2006-08-28 09:50:00,45.9,46.12,45.9,46.03,66800.0,26.6029,26.7304,26.6029,26.6782,66800.0
2006-08-28 09:55:00,46.02,46.12,45.95,46.08,78700.0,26.6724,26.7304,26.6319,26.7072,78700.0
2006-08-28 10:00:00,46.06,46.17,46.02,46.09,67400.0,26.6956,26.7594,26.6724,26.713,67400.0
2006-08-28 10:05:00,46.09,46.1,46.04,46.08,41300.0,26.713,26.7188,26.684,26.7072,41300.0
2006-08-28 10:10:00,46.11,46.15,46.06,46.07,34700.0,26.7246,26.7478,26.6956,26.7014,34700.0
2006-08-28 10:15:00,46.06,46.07,45.97,45.98,45300.0,26.6956,26.7014,26.6435,26.6493,45300.0
2006-08-28 10:20:00,45.98,46.12,45.95,46.07,47100.0,26.6493,26.7304,26.6319,26.7014,47100.0
2006-08-28 10:25:00,46.1,46.24,46.01,46.24,72100.0,26.7188,26.7999,26.6666,26.7999,72100.0
2006-08-28 10:30:00,46.22,46.4,46.22,46.27,75400.0,26.7884,26.8927,26.7884,26.8173,75400.0
2006-08-28 10:35:00,46.23,46.34,46.23,46.3,52900.0,26.7941,26.8579,26.7941,26.8347,52900.0
2006-08-28 10:40:00,46.3,46.3,46.21,46.21,23700.0,26.8347,26.8347,26.7826,26.7826,23700.0
2006-08-28 10:45:00,46.21,46.21,46.08,46.14,117600.0,26.7826,26.7826,26.7072,26.742,117600.0
2006-08-28 10:50:00,46.14,46.25,46.13,46.23,23000.0,26.742,26.8057,26.7362,26.7941,23000.0
2006-08-28 10:55:00,46.22,46.3,46.19,46.3,24700.0,26.7884,26.8347,26.771,26.8347,24700.0
2006-08-28 11:00:00,46.31,46.38,46.31,46.36,27500.0,26.8405,26.8811,26.8405,26.8695,27500.0
2006-08-28 11:05:00,46.38,46.39,46.26,46.33,41500.0,26.8811,26.8869,26.8115,26.8521,41500.0
2006-08-28 11:10:00,46.33,46.39,46.33,46.36,42100.0,26.8521,26.8869,26.8521,26.8695,42100.0
2006-08-28 11:15:00,46.36,46.37,46.35,46.37,23800.0,26.8695,26.8753,26.8637,26.8753,23800.0
2006-08-28 11:20:00,46.37,46.38,46.34,46.35,26700.0,26.8753,26.8811,26.8579,26.8637,26700.0
2006-08-28 11:25:00,46.34,46.4,46.32,46.38,75400.0,26.8579,26.8927,26.8463,26.8811,75400.0
2006-08-28 11:30:00,46.38,46.42,46.35,46.37,44700.0,26.8811,26.9043,26.8637,26.8753,44700.0
2006-08-28 11:35:00,46.39,46.5,46.39,46.5,54000.0,26.8869,26.9506,26.8869,26.9506,54000.0
2006-08-28 11:40:00,46.49,46.53,46.45,46.52,57700.0,26.9448,26.968,26.9217,26.9622,57700.0
2006-08-28 11:45:00,46.53,46.53,46.42,46.49,56800.0,26.968,26.968,26.9043,26.9448,56800.0
2006-08-28 11:50:00,46.49,46.54,46.47,46.53,50400.0,26.9448,26.9738,26.9332,26.968,50400.0
2006-08-28 11:55:00,46.53,46.55,46.52,46.53,77300.0,26.968,26.9796,26.9622,26.968,77300.0
2006-08-28 12:00:00,46.52,46.53,46.44,46.48,42800.0,26.9622,26.968,26.9159,26.939,42800.0
2006-08-28 12:05:00,46.47,46.51,46.46,46.49,45500.0,26.9332,26.9564,26.9275,26.9448,45500.0
2006-08-28 12:10:00,46.49,46.54,46.48,46.51,38900.0,26.9448,26.9738,26.939,26.9564,38900.0
2006-08-28 12:15:00,46.5,46.55,46.49,46.53,35200.0,26.9506,26.9796,26.9448,26.968,35200.0
2006-08-28 12:20:00,46.53,46.64,46.51,46.59,105800.0,26.968,27.0318,26.9564,27.0028,105800.0
2006-08-28 12:25:00,46.57,46.58,46.51,46.52,37400.0,26.9912,26.997,26.9564,26.9622,37400.0
2006-08-28 12:30:00,46.55,46.57,46.51,46.54,17300.0,26.9796,26.9912,26.9564,26.9738,17300.0
2006-08-28 12:35:00,46.54,46.54,46.5,46.51,25900.0,26.9738,26.9738,26.9506,26.9564,25900.0
2006-08-28 12:40:00,46.51,46.57,46.51,46.53,18200.0,26.9564,26.9912,26.9564,26.968,18200.0
2006-08-28 12:45:00,46.54,46.55,46.52,46.54,18600.0,26.9738,26.9796,26.9622,26.9738,18600.0
2006-08-28 12:50:00,46.53,46.56,46.5,46.5,16700.0,26.968,26.9854,26.9506,26.9506,16700.0
2006-08-28 12:55:00,46.5,46.51,46.42,46.43,22700.0,26.9506,26.9564,26.9043,26.9101,22700.0
2006-08-28 13:00:00,46.43,46.43,46.3,46.3,37400.0,26.9101,26.9101,26.8347,26.8347,37400.0
2006-08-28 13:05:00,46.33,46.36,46.3,46.33,38500.0,26.8521,26.8695,26.8347,26.8521,38500.0
2006-08-28 13:10:00,46.32,46.34,46.3,46.32,17700.0,26.8463,26.8579,26.8347,26.8463,17700.0
2006-08-28 13:15:00,46.31,46.36,46.28,46.28,47500.0,26.8405,26.8695,26.8231,26.8231,47500.0
2006-08-28 13:20:00,46.3,46.35,46.28,46.35,27500.0,26.8347,26.8637,26.8231,26.8637,27500.0
2006-08-28 13:25:00,46.34,46.35,46.29,46.33,22800.0,26.8579,26.8637,26.8289,26.8521,22800.0
2006-08-28 13:30:00,46.32,46.34,46.29,46.31,28500.0,26.8463,26.8579,26.8289,26.8405,28500.0
2006-08-28 13:35:00,46.31,46.32,46.21,46.29,45500.0,26.8405,26.8463,26.7826,26.8289,45500.0
2006-08-28 13:40:00,46.29,46.33,46.23,46.24,23300.0,26.8289,26.8521,26.7941,26.7999,23300.0
2006-08-28 13:45:00,46.24,46.29,46.17,46.25,36800.0,26.7999,26.8289,26.7594,26.8057,36800.0
2006-08-28 13:50:00,46.24,46.25,46.22,46.24,27300.0,26.7999,26.8057,26.7884,26.7999,27300.0
2006-08-28 13:55:00,46.25,46.29,46.23,46.25,34500.0,26.8057,26.8289,26.7941,26.8057,34500.0
2006-08-28 14:00:00,46.27,46.34,46.19,46.2,37900.0,26.8173,26.8579,26.771,26.7768,37900.0
2006-08-28 14:05:00,46.22,46.27,46.19,46.25,53800.0,26.7884,26.8173,26.771,26.8057,53800.0
2006-08-28 14:10:00,46.24,46.31,46.22,46.31,23800.0,26.7999,26.8405,26.7884,26.8405,23800.0
2006-08-28 14:15:00,46.31,46.39,46.29,46.37,47600.0,26.8405,26.8869,26.8289,26.8753,47600.0
2006-08-28 14:20:00,46.37,46.54,46.34,46.5,46500.0,26.8753,26.9738,26.8579,26.9506,46500.0
2006-08-28 14:25:00,46.5,46.5,46.4,46.44,49400.0,26.9506,26.9506,26.8927,26.9159,49400.0
2006-08-28 14:30:00,46.46,46.47,46.42,46.42,23800.0,26.9275,26.9332,26.9043,26.9043,23800.0
2006-08-28 14:35:00,46.43,46.54,46.43,46.47,52900.0,26.9101,26.9738,26.9101,26.9332,52900.0
2006-08-28 14:40:00,46.47,46.51,46.47,46.48,30800.0,26.9332,26.9564,26.9332,26.939,30800.0
2006-08-28 14:45:00,46.49,46.51,46.49,46.5,78100.0,26.9448,26.9564,26.9448,26.9506,78100.0
2006-08-28 14:50:00,46.5,46.51,46.46,46.47,19800.0,26.9506,26.9564,26.9275,26.9332,19800.0
2006-08-28 14:55:00,46.47,46.51,46.47,46.48,35600.0,26.9332,26.9564,26.9332,26.939,35600.0
2006-08-28 15:00:00,46.47,46.49,46.42,46.42,150700.0,26.9332,26.9448,26.9043,26.9043,150700.0
2006-08-28 15:05:00,46.42,46.45,46.38,46.43,50100.0,26.9043,26.9217,26.8811,26.9101,50100.0
2006-08-28 15:10:00,46.42,46.42,46.28,46.28,17400.0,26.9043,26.9043,26.8231,26.8231,17400.0
2006-08-28 15:15:00,46.31,46.31,46.21,46.24,57000.0,26.8405,26.8405,26.7826,26.7999,57000.0
2006-08-28 15:20:00,46.25,46.26,46.21,46.24,68500.0,26.8057,26.8115,26.7826,26.7999,68500.0
2006-08-28 15:25:00,46.22,46.26,46.18,46.18,42300.0,26.7884,26.8115,26.7652,26.7652,42300.0
2006-08-28 15:30:00,46.2,46.27,46.17,46.17,42600.0,26.7768,26.8173,26.7594,26.7594,42600.0
2006-08-28 15:35:00,46.17,46.18,46.04,46.06,62000.0,26.7594,26.7652,26.684,26.6956,62000.0
2006-08-28 15:40:00,46.05,46.1,46.0,46.1,64100.0,26.6898,26.7188,26.6608,26.7188,64100.0
2006-08-28 15:45:00,46.1,46.16,46.09,46.13,55800.0,26.7188,26.7536,26.713,26.7362,55800.0
2006-08-28 15:50:00,46.14,46.26,46.13,46.2,73000.0,26.742,26.8115,26.7362,26.7768,73000.0
2006-08-28 15:55:00,46.21,46.22,46.12,46.15,110000.0,26.7826,26.7884,26.7304,26.7478,110000.0
2006-08-29 09:30:00,46.43,46.49,46.06,46.24,73800.0,26.9101,26.9448,26.6956,26.7999,73800.0
2006-08-29 09:35:00,46.24,46.54,46.14,46.34,134500.0,26.7999,26.9738,26.742,26.8579,134500.0
2006-08-29 09:40:00,46.34,46.53,46.31,46.38,107600.0,26.8579,26.968,26.8405,26.8811,107600.0
2006-08-29 09:45:00,46.32,46.43,46.28,46.37,35500.0,26.8463,26.9101,26.8231,26.8753,35500.0
2006-08-29 09:50:00,46.36,46.41,46.29,46.32,23100.0,26.8695,26.8985,26.8289,26.8463,23100.0
2006-08-29 09:55:00,46.34,46.37,46.24,46.25,26400.0,26.8579,26.8753,26.7999,26.8057,26400.0
2006-08-29 10:00:00,46.24,46.24,45.71,45.86,124400.0,26.7999,26.7999,26.4928,26.5797,124400.0
2006-08-29 10:05:00,45.84,46.11,45.8,45.91,59600.0,26.5681,26.7246,26.5449,26.6087,59600.0
2006-08-29 10:10:00,45.93,45.94,45.65,45.7,71800.0,26.6203,26.6261,26.458,26.487,71800.0
2006-08-29 10:15:00,45.71,45.8,45.69,45.74,50600.0,26.4928,26.5449,26.4812,26.5102,50600.0
2006-08-29 10:20:00,45.74,45.8,45.7,45.71,44200.0,26.5102,26.5449,26.487,26.4928,44200.0
2006-08-29 10:25:00,45.71,45.75,45.68,45.69,38600.0,26.4928,26.5159,26.4754,26.4812,38600.0
2006-08-29 10:30:00,45.68,45.71,45.66,45.71,33800.0,26.4754,26.4928,26.4638,26.4928,33800.0
2006-08-29 10:35:00,45.71,45.78,45.7,45.75,25600.0,26.4928,26.5333,26.487,26.5159,25600.0
2006-08-29 10:40:00,45.76,45.86,45.75,45.85,26800.0,26.5217,26.5797,26.5159,26.5739,26800.0
2006-08-29 10:45:00,45.85,45.91,45.83,45.89,19700.0,26.5739,26.6087,26.5623,26.5971,19700.0
2006-08-29 10:50:00,45.88,45.88,45.76,45.76,43100.0,26.5913,26.5913,26.5217,26.5217,43100.0
2006-08-29 10:55:00,45.76,45.8,45.73,45.76,61400.0,26.5217,26.5449,26.5044,26.5217,61400.0
2006-08-29 11:00:00,45.77,45.78,45.73,45.73,63500.0,26.5275,26.5333,26.5044,26.5044,63500.0
2006-08-29 11:05:00,45.74,45.75,45.67,45.7,42100.0,26.5102,26.5159,26.4696,26.487,42100.0
2006-08-29 11:10:00,45.73,45.93,45.71,45.93,50800.0,26.5044,26.6203,26.4928,26.6203,50800.0
2006-08-29 11:15:00,45.94,45.98,45.93,45.98,62500.0,26.6261,26.6493,26.6203,26.6493,62500.0
2006-08-29 11:20:00,45.98,46.04,45.93,45.95,35400.0,26.6493,26.684,26.6203,26.6319,35400.0
2006-08-29 11:25:00,45.95,45.99,45.93,45.95,12600.0,26.6319,26.655,26.6203,26.6319,12600.0
2006-08-29 11:30:00,45.97,45.97,45.93,45.96,19100.0,26.6435,26.6435,26.6203,26.6377,19100.0
2006-08-29 11:35:00,45.96,45.97,45.88,45.89,29100.0,26.6377,26.6435,26.5913,26.5971,29100.0
2006-08-29 11:40:00,45.88,45.91,45.83,45.84,14700.0,26.5913,26.6087,26.5623,26.5681,14700.0
2006-08-29 11:45:00,45.83,45.83,45.75,45.78,25000.0,26.5623,26.5623,26.5159,26.5333,25000.0
2006-08-29 11:50:00,45.78,45.78,45.73,45.78,16700.0,26.5333,26.5333,26.5044,26.5333,16700.0
2006-08-29 11:55:00,45.77,45.83,45.76,45.83,20700.0,26.5275,26.5623,26.5217,26.5623,20700.0
2006-08-29 12:00:00,45.83,45.87,45.71,45.73,18300.0,26.5623,26.5855,26.4928,26.5044,18300.0
2006-08-29 12:05:00,45.75,45.77,45.72,45.76,9300.0,26.5159,26.5275,26.4986,26.5217,9300.0
2006-08-29 12:10:00,45.77,45.79,45.76,45.78,8900.0,26.5275,26.5391,26.5217,26.5333,8900.0
2006-08-29 12:15:00,45.78,45.8,45.78,45.78,10200.0,26.5333,26.5449,26.5333,26.5333,10200.0
2006-08-29 12:20:00,45.79,45.8,45.78,45.78,32500.0,26.5391,26.5449,26.5333,26.5333,32500.0
2006-08-29 12:25:00,45.78,45.79,45.77,45.78,8300.0,26.5333,26.5391,26.5275,26.5333,8300.0
2006-08-29 12:30:00,45.77,45.78,45.74,45.76,24500.0,26.5275,26.5333,26.5102,26.5217,24500.0
2006-08-29 12:35:00,45.75,45.78,45.72,45.74,29000.0,26.5159,26.5333,26.4986,26.5102,29000.0
2006-08-29 12:40:00,45.74,45.76,45.71,45.71,33500.0,26.5102,26.5217,26.4928,26.4928,33500.0
2006-08-29 12:45:00,45.71,45.72,45.65,45.67,21000.0,26.4928,26.4986,26.458,26.4696,21000.0
2006-08-29 12:50:00,45.68,45.71,45.65,45.66,28500.0,26.4754,26.4928,26.458,26.4638,28500.0
2006-08-29 12:55:00,45.68,45.68,45.65,45.66,10300.0,26.4754,26.4754,26.458,26.4638,10300.0
2006-08-29 13:00:00,45.66,45.67,45.65,45.66,40800.0,26.4638,26.4696,26.458,26.4638,40800.0
2006-08-29 13:05:00,45.65,45.65,45.61,45.63,17300.0,26.458,26.458,26.4348,26.4464,17300.0
2006-08-29 13:10:00,45.63,45.71,45.62,45.71,28400.0,26.4464,26.4928,26.4406,26.4928,28400.0
2006-08-29 13:15:00,45.7,45.73,45.7,45.73,15300.0,26.487,26.5044,26.487,26.5044,15300.0
2006-08-29 13:20:00,45.73,45.73,45.71,45.71,8400.0,26.5044,26.5044,26.4928,26.4928,8400.0
2006-08-29 13:25:00,45.71,45.74,45.67,45.73,30000.0,26.4928,26.5102,26.4696,26.5044,30000.0
2006-08-29 13:30:00,45.73,45.76,45.71,45.75,15400.0,26.5044,26.5217,26.4928,26.5159,15400.0
2006-08-29 13:35:00,45.75,45.77,45.74,45.76,10200.0,26.5159,26.5275,26.5102,26.5217,10200.0
2006-08-29 13:40:00,45.77,45.77,45.73,45.74,14500.0,26.5275,26.5275,26.5044,26.5102,14500.0
2006-08-29 13:45:00,45.74,45.76,45.72,45.73,12700.0,26.5102,26.5217,26.4986,26.5044,12700.0
2006-08-29 13:50:00,45.73,45.74,45.7,45.72,18100.0,26.5044,26.5102,26.487,26.4986,18100.0
2006-08-29 13:55:00,45.71,45.74,45.7,45.74,13000.0,26.4928,26.5102,26.487,26.5102,13000.0
2006-08-29 14:00:00,45.73,45.74,45.63,45.72,57900.0,26.5044,26.5102,26.4464,26.4986,57900.0
2006-08-29 14:05:00,45.7,45.85,45.69,45.8,21900.0,26.487,26.5739,26.4812,26.5449,21900.0
2006-08-29 14:10:00,45.8,45.94,45.8,45.93,45700.0,26.5449,26.6261,26.5449,26.6203,45700.0
2006-08-29 14:15:00,45.9,45.98,45.9,45.95,32000.0,26.6029,26.6493,26.6029,26.6319,32000.0
2006-08-29 14:20:00,45.94,45.95,45.83,45.85,23000.0,26.6261,26.6319,26.5623,26.5739,23000.0
2006-08-29 14:25:00,45.88,45.88,45.77,45.81,17200.0,26.5913,26.5913,26.5275,26.5507,17200.0
2006-08-29 14:30:00,45.83,45.95,45.8,45.92,14800.0,26.5623,26.6319,26.5449,26.6145,14800.0
2006-08-29 14:35:00,45.91,46.09,45.9,46.08,30400.0,26.6087,26.713,26.6029,26.7072,30400.0
2006-08-29 14:40:00,46.09,46.15,46.08,46.09,39000.0,26.713,26.7478,26.7072,26.713,39000.0
2006-08-29 14:45:00,46.1,46.16,46.07,46.16,132200.0,26.7188,26.7536,26.7014,26.7536,132200.0
2006-08-29 14:50:00,46.16,46.23,46.14,46.16,23800.0,26.7536,26.7941,26.742,26.7536,23800.0
2006-08-29 14:55:00,46.16,46.29,46.16,46.25,90200.0,26.7536,26.8289,26.7536,26.8057,90200.0
2006-08-29 15:00:00,46.26,46.35,46.22,46.3,100200.0,26.8115,26.8637,26.7884,26.8347,100200.0
2006-08-29 15:05:00,46.28,46.39,46.28,46.36,100300.0,26.8231,26.8869,26.8231,26.8695,100300.0
2006-08-29 15:10:00,46.36,46.36,46.3,46.32,27200.0,26.8695,26.8695,26.8347,26.8463,27200.0
2006-08-29 15:15:00,46.34,46.38,46.32,46.36,96500.0,26.8579,26.8811,26.8463,26.8695,96500.0
2006-08-29 15:20:00,46.36,46.4,46.35,46.39,141100.0,26.8695,26.8927,26.8637,26.8869,141100.0
2006-08-29 15:25:00,46.37,46.4,46.32,46.37,49500.0,26.8753,26.8927,26.8463,26.8753,49500.0
2006-08-29 15:30:00,46.38,46.4,46.35,46.4,59200.0,26.8811,26.8927,26.8637,26.8927,59200.0
2006-08-29 15:35:00,46.4,46.42,46.39,46.4,71400.0,26.8927,26.9043,26.8869,26.8927,71400.0
2006-08-29 15:40:00,46.39,46.4,46.34,46.37,56400.0,26.8869,26.8927,26.8579,26.8753,56400.0
2006-08-29 15:45:00,46.37,46.41,46.31,46.31,100300.0,26.8753,26.8985,26.8405,26.8405,100300.0
2006-08-29 15:50:00,46.31,46.32,46.25,46.28,93100.0,26.8405,26.8463,26.8057,26.8231,93100.0
2006-08-29 15:55:00,46.27,46.29,46.24,46.25,123600.0,26.8173,26.8289,26.7999,26.8057,123600.0
2006-08-30 09:30:00,46.2,46.25,46.12,46.25,55200.0,26.7768,26.8057,26.7304,26.8057,55200.0
2006-08-30 09:35:00,46.34,46.45,46.22,46.41,55200.0,26.8579,26.9217,26.7884,26.8985,55200.0
2006-08-30 09:40:00,46.45,46.49,46.35,46.42,63100.0,26.9217,26.9448,26.8637,26.9043,63100.0
2006-08-30 09:45:00,46.41,46.43,46.35,46.37,91000.0,26.8985,26.9101,26.8637,26.8753,91000.0
2006-08-30 09:50:00,46.36,46.5,46.35,46.5,124700.0,26.8695,26.9506,26.8637,26.9506,124700.0
2006-08-30 09:55:00,46.5,46.55,46.43,46.44,104000.0,26.9506,26.9796,26.9101,26.9159,104000.0
2006-08-30 10:00:00,46.46,46.55,46.45,46.55,74500.0,26.9275,26.9796,26.9217,26.9796,74500.0
2006-08-30 10:05:00,46.55,46.74,46.54,46.74,270200.0,26.9796,27.0897,26.9738,27.0897,270200.0
2006-08-30 10:10:00,46.73,46.84,46.67,46.76,305300.0,27.0839,27.1477,27.0492,27.1013,305300.0
2006-08-30 10:15:00,46.75,46.79,46.69,46.79,28700.0,27.0955,27.1187,27.0608,27.1187,28700.0
2006-08-30 10:20:00,46.79,46.82,46.76,46.76,34500.0,27.1187,27.1361,27.1013,27.1013,34500.0
2006-08-30 10:25:00,46.76,46.86,46.75,46.86,84200.0,27.1013,27.1593,27.0955,27.1593,84200.0
2006-08-30 10:30:00,46.86,46.87,46.8,46.8,35800.0,27.1593,27.1651,27.1245,27.1245,35800.0
2006-08-30 10:35:00,46.8,46.95,46.8,46.94,54800.0,27.1245,27.2114,27.1245,27.2057,54800.0
2006-08-30 10:40:00,46.95,47.14,46.94,47.1,144200.0,27.2114,27.3216,27.2057,27.2984,144200.0
2006-08-30 10:45:00,47.1,47.15,47.06,47.07,78100.0,27.2984,27.3274,27.2752,27.281,78100.0
2006-08-30 10:50:00,47.07,47.14,47.03,47.04,63400.0,27.281,27.3216,27.2578,27.2636,63400.0
2006-08-30 10:55:00,47.05,47.2,46.97,47.2,67100.0,27.2694,27.3563,27.223,27.3563,67100.0
2006-08-30 11:00:00,47.18,47.19,47.08,47.13,39800.0,27.3448,27.3505,27.2868,27.3158,39800.0
2006-08-30 11:05:00,47.15,47.17,47.09,47.14,34500.0,27.3274,27.339,27.2926,27.3216,34500.0
2006-08-30 11:10:00,47.12,47.13,46.97,46.97,89100.0,27.31,27.3158,27.223,27.223,89100.0
2006-08-30 11:15:00,46.97,47.0,46.87,46.87,113200.0,27.223,27.2404,27.1651,27.1651,113200.0
2006-08-30 11:20:00,46.87,46.88,46.55,46.55,151600.0,27.1651,27.1709,26.9796,26.9796,151600.0
2006-08-30 11:25:00,46.56,46.66,46.31,46.41,288500.0,26.9854,27.0434,26.8405,26.8985,288500.0
2006-08-30 11:30:00,46.41,46.48,46.19,46.43,253400.0,26.8985,26.939,26.771,26.9101,253400.0
2006-08-30 11:35:00,46.4,46.42,46.2,46.2,169500.0,26.8927,26.9043,26.7768,26.7768,169500.0
2006-08-30 11:40:00,46.21,46.28,46.13,46.14,191000.0,26.7826,26.8231,26.7362,26.742,191000.0
2006-08-30 11:45:00,46.14,46.15,46.02,46.07,107600.0,26.742,26.7478,26.6724,26.7014,107600.0
2006-08-30 11:50:00,46.04,46.07,45.95,46.06,76000.0,26.684,26.7014,26.6319,26.6956,76000.0
2006-08-30 11:55:00,46.05,46.15,46.03,46.15,90100.0,26.6898,26.7478,26.6782,26.7478,90100.0
2006-08-30 12:00:00,46.14,46.18,46.1,46.12,135900.0,26.742,26.7652,26.7188,26.7304,135900.0
2006-08-30 12:05:00,46.17,46.21,46.09,46.16,68600.0,26.7594,26.7826,26.713,26.7536,68600.0
2006-08-30 12:10:00,46.16,46.19,46.06,46.15,69200.0,26.7536,26.771,26.6956,26.7478,69200.0
2006-08-30 12:15:00,46.18,46.2,46.14,46.18,83900.0,26.7652,26.7768,26.742,26.7652,83900.0
2006-08-30 12:20:00,46.18,46.19,46.1,46.1,26200.0,26.7652,26.771,26.7188,26.7188,26200.0
2006-08-30 12:25:00,46.1,46.21,46.1,46.21,61800.0,26.7188,26.7826,26.7188,26.7826,61800.0
2006-08-30 12:30:00,46.21,46.27,46.19,46.27,157900.0,26.7826,26.8173,26.771,26.8173,157900.0
2006-08-30 12:35:00,46.27,46.48,46.27,46.45,74500.0,26.8173,26.939,26.8173,26.9217,74500.0
2006-08-30 12:40:00,46.44,46.45,46.43,46.43,10200.0,26.9159,26.9217,26.9101,26.9101,10200.0
2006-08-30 12:45:00,46.43,46.43,46.34,46.36,13100.0,26.9101,26.9101,26.8579,26.8695,13100.0
2006-08-30 12:50:00,46.35,46.41,46.31,46.4,45300.0,26.8637,26.8985,26.8405,26.8927,45300.0
2006-08-30 12:55:00,46.4,46.4,46.37,46.37,35300.0,26.8927,26.8927,26.8753,26.8753,35300.0
2006-08-30 13:00:00,46.37,46.37,46.29,46.29,40500.0,26.8753,26.8753,26.8289,26.8289,40500.0
2006-08-30 13:05:00,46.28,46.37,46.23,46.36,28200.0,26.8231,26.8753,26.7941,26.8695,28200.0
2006-08-30 13:10:00,46.35,46.36,46.29,46.3,69100.0,26.8637,26.8695,26.8289,26.8347,69100.0
2006-08-30 13:15:00,46.31,46.36,46.31,46.31,24600.0,26.8405,26.8695,26.8405,26.8405,24600.0
2006-08-30 13:20:00,46.31,46.39,46.3,46.37,26600.0,26.8405,26.8869,26.8347,26.8753,26600.0
2006-08-30 13:25:00,46.38,46.44,46.37,46.39,63600.0,26.8811,26.9159,26.8753,26.8869,63600.0
2006-08-30 13:30:00,46.38,46.46,46.38,46.46,63900.0,26.8811,26.9275,26.8811,26.9275,63900.0
2006-08-30 13:35:00,46.45,46.49,46.45,46.49,42900.0,26.9217,26.9448,26.9217,26.9448,42900.0
2006-08-30 13:40:00,46.49,46.51,46.4,46.42,41200.0,26.9448,26.9564,26.8927,26.9043,41200.0
2006-08-30 13:45:00,46.42,46.46,46.41,46.45,51200.0,26.9043,26.9275,26.8985,26.9217,51200.0
2006-08-30 13:50:00,46.45,46.51,46.4,46.42,34500.0,26.9217,26.9564,26.8927,26.9043,34500.0
2006-08-30 13:55:00,46.42,46.5,46.4,46.41,54600.0,26.9043,26.9506,26.8927,26.8985,54600.0
2006-08-30 14:00:00,46.41,46.41,46.34,46.36,22600.0,26.8985,26.8985,26.8579,26.8695,22600.0
2006-08-30 14:05:00,46.36,46.39,46.36,46.39,11500.0,26.8695,26.8869,26.8695,26.8869,11500.0
2006-08-30 14:10:00,46.38,46.4,46.38,46.4,25700.0,26.8811,26.8927,26.8811,26.8927,25700.0
2006-08-30 14:15:00,46.4,46.44,46.4,46.43,27200.0,26.8927,26.9159,26.8927,26.9101,27200.0
2006-08-30 14:20:00,46.43,46.46,46.42,46.43,24900.0,26.9101,26.9275,26.9043,26.9101,24900.0
2006-08-30 14:25:00,46.43,46.52,46.43,46.49,17000.0,26.9101,26.9622,26.9101,26.9448,17000.0
2006-08-30 14:30:00,46.49,46.52,46.42,46.42,91900.0,26.9448,26.9622,26.9043,26.9043,91900.0
2006-08-30 14:35:00,46.42,46.45,46.3,46.32,50500.0,26.9043,26.9217,26.8347,26.8463,50500.0
2006-08-30 14:40:00,46.32,46.32,46.21,46.21,37400.0,26.8463,26.8463,26.7826,26.7826,37400.0
2006-08-30 14:45:00,46.2,46.21,46.15,46.16,51900.0,26.7768,26.7826,26.7478,26.7536,51900.0
2006-08-30 14:50:00,46.16,46.2,46.15,46.17,52200.0,26.7536,26.7768,26.7478,26.7594,52200.0
2006-08-30 14:55:00,46.18,46.21,46.12,46.18,63100.0,26.7652,26.7826,26.7304,26.7652,63100.0
2006-08-30 15:00:00,46.17,46.2,46.17,46.18,17700.0,26.7594,26.7768,26.7594,26.7652,17700.0
2006-08-30 15:05:00,46.18,46.25,46.16,46.23,23600.0,26.7652,26.8057,26.7536,26.7941,23600.0
2006-08-30 15:10:00,46.22,46.22,46.08,46.14,79400.0,26.7884,26.7884,26.7072,26.742,79400.0
2006-08-30 15:15:00,46.14,46.22,46.13,46.2,45100.0,26.742,26.7884,26.7362,26.7768,45100.0
2006-08-30 15:20:00,46.2,46.26,46.2,46.25,21200.0,26.7768,26.8115,26.7768,26.8057,21200.0
2006-08-30 15:25:00,46.25,46.28,46.24,46.28,26200.0,26.8057,26.8231,26.7999,26.8231,26200.0
2006-08-30 15:30:00,46.3,46.33,46.29,46.3,50500.0,26.8347,26.8521,26.8289,26.8347,50500.0
2006-08-30 15:35:00,46.3,46.32,46.27,46.3,58500.0,26.8347,26.8463,26.8173,26.8347,58500.0
2006-08-30 15:40:00,46.31,46.31,46.27,46.28,74000.0,26.8405,26.8405,26.8173,26.8231,74000.0
2006-08-30 15:45:00,46.29,46.4,46.28,46.35,113200.0,26.8289,26.8927,26.8231,26.8637,113200.0
2006-08-30 15:50:00,46.34,46.35,46.29,46.3,43400.0,26.8579,26.8637,26.8289,26.8347,43400.0
2006-08-30 15:55:00,46.3,46.3,46.27,46.27,92200.0,26.8347,26.8347,26.8173,26.8173,92200.0
2006-08-31 09:30:00,46.46,46.5,46.4,46.44,94500.0,26.9275,26.9506,26.8927,26.9159,94500.0
2006-08-31 09:35:00,46.45,46.54,46.37,46.5,57600.0,26.9217,26.9738,26.8753,26.9506,57600.0
2006-08-31 09:40:00,46.44,46.46,46.35,46.42,83900.0,26.9159,26.9275,26.8637,26.9043,83900.0
2006-08-31 09:45:00,46.42,46.46,46.39,46.44,70300.0,26.9043,26.9275,26.8869,26.9159,70300.0
2006-08-31 09:50:00,46.41,46.49,46.35,46.46,53900.0,26.8985,26.9448,26.8637,26.9275,53900.0
2006-08-31 09:55:00,46.46,46.55,46.46,46.52,38100.0,26.9275,26.9796,26.9275,26.9622,38100.0
2006-08-31 10:00:00,46.51,46.67,46.5,46.67,86000.0,26.9564,27.0492,26.9506,27.0492,86000.0
2006-08-31 10:05:00,46.67,46.82,46.65,46.75,61800.0,27.0492,27.1361,27.0376,27.0955,61800.0
2006-08-31 10:10:00,46.75,46.78,46.69,46.78,54100.0,27.0955,27.1129,27.0608,27.1129,54100.0
2006-08-31 10:15:00,46.77,46.85,46.73,46.84,62400.0,27.1071,27.1535,27.0839,27.1477,62400.0
2006-08-31 10:20:00,46.84,46.9,46.78,46.88,26800.0,27.1477,27.1825,27.1129,27.1709,26800.0
2006-08-31 10:25:00,46.88,46.88,46.72,46.74,29500.0,27.1709,27.1709,27.0781,27.0897,29500.0
2006-08-31 10:30:00,46.77,46.81,46.65,46.67,55000.0,27.1071,27.1303,27.0376,27.0492,55000.0
2006-08-31 10:35:00,46.67,46.67,46.55,46.6,48800.0,27.0492,27.0492,26.9796,27.0086,48800.0
2006-08-31 10:40:00,46.6,46.74,46.59,46.69,36600.0,27.0086,27.0897,27.0028,27.0608,36600.0
2006-08-31 10:45:00,46.68,46.82,46.67,46.81,19700.0,27.055,27.1361,27.0492,27.1303,19700.0
2006-08-31 10:50:00,46.8,46.9,46.8,46.87,24200.0,27.1245,27.1825,27.1245,27.1651,24200.0
2006-08-31 10:55:00,46.86,46.87,46.75,46.77,35300.0,27.1593,27.1651,27.0955,27.1071,35300.0
2006-08-31 11:00:00,46.77,46.84,46.74,46.83,81000.0,27.1071,27.1477,27.0897,27.1419,81000.0
2006-08-31 11:05:00,46.81,46.82,46.72,46.74,12800.0,27.1303,27.1361,27.0781,27.0897,12800.0
2006-08-31 11:10:00,46.71,46.77,46.71,46.72,19400.0,27.0723,27.1071,27.0723,27.0781,19400.0
2006-08-31 11:15:00,46.73,46.74,46.67,46.68,12600.0,27.0839,27.0897,27.0492,27.055,12600.0
2006-08-31 11:20:00,46.67,46.72,46.64,46.7,19200.0,27.0492,27.0781,27.0318,27.0666,19200.0
2006-08-31 11:25:00,46.69,46.71,46.65,46.68,19500.0,27.0608,27.0723,27.0376,27.055,19500.0
2006-08-31 11:30:00,46.67,46.71,46.63,46.7,65600.0,27.0492,27.0723,27.026,27.0666,65600.0
2006-08-31 11:35:00,46.7,46.77,46.7,46.76,58200.0,27.0666,27.1071,27.0666,27.1013,58200.0
2006-08-31 11:40:00,46.75,46.76,46.71,46.72,50500.0,27.0955,27.1013,27.0723,27.0781,50500.0
2006-08-31 11:45:00,46.72,46.72,46.68,46.68,6900.0,27.0781,27.0781,27.055,27.055,6900.0
2006-08-31 11:50:00,46.67,46.88,46.67,46.85,109000.0,27.0492,27.1709,27.0492,27.1535,109000.0
2006-08-31 11:55:00,46.86,46.86,46.72,46.72,34300.0,27.1593,27.1593,27.0781,27.0781,34300.0
2006-08-31 12:00:00,46.72,46.75,46.7,46.73,17000.0,27.0781,27.0955,27.0666,27.0839,17000.0
2006-08-31 12:05:00,46.71,46.72,46.57,46.59,22500.0,27.0723,27.0781,26.9912,27.0028,22500.0
2006-08-31 12:10:00,46.58,46.59,46.51,46.51,10200.0,26.997,27.0028,26.9564,26.9564,10200.0
2006-08-31 12:15:00,46.52,46.57,46.5,46.5,75300.0,26.9622,26.9912,26.9506,26.9506,75300.0
2006-08-31 12:20:00,46.52,46.57,46.5,46.53,24800.0,26.9622,26.9912,26.9506,26.968,24800.0
2006-08-31 12:25:00,46.52,46.57,46.52,46.55,22700.0,26.9622,26.9912,26.9622,26.9796,22700.0
2006-08-31 12:30:00,46.56,46.61,46.55,46.61,31200.0,26.9854,27.0144,26.9796,27.0144,31200.0
2006-08-31 12:35:00,46.62,46.7,46.61,46.69,19900.0,27.0202,27.0666,27.0144,27.0608,19900.0
2006-08-31 12:40:00,46.7,46.7,46.63,46.63,18600.0,27.0666,27.0666,27.026,27.026,18600.0
2006-08-31 12:45:00,46.62,46.66,46.6,46.66,16400.0,27.0202,27.0434,27.0086,27.0434,16400.0
2006-08-31 12:50:00,46.65,46.67,46.64,46.67,13000.0,27.0376,27.0492,27.0318,27.0492,13000.0
2006-08-31 12:55:00,46.66,46.66,46.62,46.64,28800.0,27.0434,27.0434,27.0202,27.0318,28800.0
2006-08-31 13:00:00,46.65,46.68,46.63,46.66,24700.0,27.0376,27.055,27.026,27.0434,24700.0
2006-08-31 13:05:00,46.63,46.66,46.62,46.64,18100.0,27.026,27.0434,27.0202,27.0318,18100.0
2006-08-31 13:10:00,46.62,46.64,46.59,46.62,49900.0,27.0202,27.0318,27.0028,27.0202,49900.0
2006-08-31 13:15:00,46.63,46.63,46.52,46.52,44800.0,27.026,27.026,26.9622,26.9622,44800.0
2006-08-31 13:20:00,46.52,46.54,46.5,46.52,37400.0,26.9622,26.9738,26.9506,26.9622,37400.0
2006-08-31 13:25:00,46.54,46.63,46.51,46.56,64000.0,26.9738,27.026,26.9564,26.9854,64000.0
2006-08-31 13:30:00,46.57,46.6,46.57,46.58,42900.0,26.9912,27.0086,26.9912,26.997,42900.0
2006-08-31 13:35:00,46.57,46.6,46.57,46.57,45600.0,26.9912,27.0086,26.9912,26.9912,45600.0
2006-08-31 13:40:00,46.57,46.61,46.56,46.6,35000.0,26.9912,27.0144,26.9854,27.0086,35000.0
2006-08-31 13:45:00,46.59,46.6,46.5,46.57,80600.0,27.0028,27.0086,26.9506,26.9912,80600.0
2006-08-31 13:50:00,46.57,46.57,46.52,46.53,59600.0,26.9912,26.9912,26.9622,26.968,59600.0
2006-08-31 13:55:00,46.54,46.61,46.54,46.59,72200.0,26.9738,27.0144,26.9738,27.0028,72200.0
2006-08-31 14:00:00,46.6,46.67,46.59,46.6,185600.0,27.0086,27.0492,27.0028,27.0086,185600.0
2006-08-31 14:05:00,46.6,46.64,46.58,46.62,45700.0,27.0086,27.0318,26.997,27.0202,45700.0
2006-08-31 14:10:00,46.62,46.63,46.59,46.59,35100.0,27.0202,27.026,27.0028,27.0028,35100.0
2006-08-31 14:15:00,46.6,46.64,46.59,46.61,41600.0,27.0086,27.0318,27.0028,27.0144,41600.0
2006-08-31 14:20:00,46.61,46.66,46.59,46.66,31100.0,27.0144,27.0434,27.0028,27.0434,31100.0
2006-08-31 14:25:00,46.66,46.67,46.58,46.63,68900.0,27.0434,27.0492,26.997,27.026,68900.0
2006-08-31 14:30:00,46.64,46.65,46.62,46.62,16900.0,27.0318,27.0376,27.0202,27.0202,16900.0
2006-08-31 14:35:00,46.63,46.7,46.61,46.7,74200.0,27.026,27.0666,27.0144,27.0666,74200.0
2006-08-31 14:40:00,46.7,46.79,46.69,46.74,80400.0,27.0666,27.1187,27.0608,27.0897,80400.0
2006-08-31 14:45:00,46.75,46.92,46.73,46.9,103000.0,27.0955,27.1941,27.0839,27.1825,103000.0
2006-08-31 14:50:00,46.91,47.02,46.89,47.01,117200.0,27.1883,27.252,27.1767,27.2462,117200.0
2006-08-31 14:55:00,47.01,47.04,46.98,47.0,45400.0,27.2462,27.2636,27.2288,27.2404,45400.0
2006-08-31 15:00:00,47.0,47.02,46.95,46.98,49500.0,27.2404,27.252,27.2114,27.2288,49500.0
2006-08-31 15:05:00,46.98,47.08,46.98,47.08,70300.0,27.2288,27.2868,27.2288,27.2868,70300.0
2006-08-31 15:10:00,47.07,47.08,47.0,47.05,65400.0,27.281,27.2868,27.2404,27.2694,65400.0
2006-08-31 15:15:00,47.04,47.06,46.97,46.98,80200.0,27.2636,27.2752,27.223,27.2288,80200.0
2006-08-31 15:20:00,46.97,46.99,46.93,46.94,57900.0,27.223,27.2346,27.1999,27.2057,57900.0
2006-08-31 15:25:00,46.94,47.04,46.92,47.01,63800.0,27.2057,27.2636,27.1941,27.2462,63800.0
2006-08-31 15:30:00,47.0,47.01,46.97,46.97,68600.0,27.2404,27.2462,27.223,27.223,68600.0
2006-08-31 15:35:00,46.97,47.02,46.97,46.99,60800.0,27.223,27.252,27.223,27.2346,60800.0
2006-08-31 15:40:00,47.0,47.01,46.98,47.01,53500.0,27.2404,27.2462,27.2288,27.2462,53500.0
2006-08-31 15:45:00,47.0,47.03,46.94,46.95,137500.0,27.2404,27.2578,27.2057,27.2114,137500.0
2006-08-31 15:50:00,46.94,47.03,46.94,47.0,106500.0,27.2057,27.2578,27.2057,27.2404,106500.0
2006-08-31 15:55:00,47.0,47.03,46.92,46.97,138400.0,27.2404,27.2578,27.1941,27.223,138400.0
2006-09-01 09:30:00,47.37,47.61,47.33,47.61,250700.0,27.4549,27.594,27.4317,27.594,250700.0
2006-09-01 09:35:00,47.61,47.77,47.58,47.7,256400.0,27.594,27.6867,27.5766,27.6461,256400.0
2006-09-01 09:40:00,47.7,47.71,47.47,47.5,162400.0,27.6461,27.6519,27.5128,27.5302,162400.0
2006-09-01 09:45:00,47.49,47.6,47.37,47.45,140900.0,27.5244,27.5882,27.4549,27.5012,140900.0
2006-09-01 09:50:00,47.47,47.47,47.22,47.37,74900.0,27.5128,27.5128,27.3679,27.4549,74900.0
2006-09-01 09:55:00,47.37,47.54,47.36,47.43,116500.0,27.4549,27.5534,27.4491,27.4896,116500.0
2006-09-01 10:00:00,47.43,47.43,47.13,47.14,110600.0,27.4896,27.4896,27.3158,27.3216,110600.0
2006-09-01 10:05:00,47.16,47.2,47.05,47.14,187000.0,27.3332,27.3563,27.2694,27.3216,187000.0
2006-09-01 10:10:00,47.11,47.11,46.72,46.79,140900.0,27.3042,27.3042,27.0781,27.1187,140900.0
2006-09-01 10:15:00,46.79,46.88,46.71,46.88,145700.0,27.1187,27.1709,27.0723,27.1709,145700.0
2006-09-01 10:20:00,46.91,46.93,46.79,46.83,57100.0,27.1883,27.1999,27.1187,27.1419,57100.0
2006-09-01 10:25:00,46.84,47.04,46.82,47.04,48700.0,27.1477,27.2636,27.1361,27.2636,48700.0
2006-09-01 10:30:00,47.03,47.14,46.97,47.12,50200.0,27.2578,27.3216,27.223,27.31,50200.0
2006-09-01 10:35:00,47.13,47.21,47.11,47.12,55200.0,27.3158,27.3621,27.3042,27.31,55200.0
2006-09-01 10:40:00,47.11,47.11,46.92,46.94,21300.0,27.3042,27.3042,27.1941,27.2057,21300.0
2006-09-01 10:45:00,46.96,47.11,46.94,47.08,39500.0,27.2172,27.3042,27.2057,27.2868,39500.0
2006-09-01 10:50:00,47.11,47.13,47.03,47.05,34400.0,27.3042,27.3158,27.2578,27.2694,34400.0
2006-09-01 10:55:00,47.03,47.05,47.0,47.02,15400.0,27.2578,27.2694,27.2404,27.252,15400.0
2006-09-01 11:00:00,47.01,47.12,47.0,47.1,39700.0,27.2462,27.31,27.2404,27.2984,39700.0
2006-09-01 11:05:00,47.09,47.11,47.02,47.06,34100.0,27.2926,27.3042,27.252,27.2752,34100.0
2006-09-01 11:10:00,47.06,47.07,47.01,47.01,21700.0,27.2752,27.281,27.2462,27.2462,21700.0
2006-09-01 11:15:00,47.03,47.06,47.0,47.0,17100.0,27.2578,27.2752,27.2404,27.2404,17100.0
2006-09-01 11:20:00,47.0,47.07,47.0,47.05,16400.0,27.2404,27.281,27.2404,27.2694,16400.0
2006-09-01 11:25:00,47.05,47.06,46.87,46.92,53500.0,27.2694,27.2752,27.1651,27.1941,53500.0
2006-09-01 11:30:00,46.93,47.06,46.93,46.94,65100.0,27.1999,27.2752,27.1999,27.2057,65100.0
2006-09-01 11:35:00,46.94,47.01,46.93,47.0,15900.0,27.2057,27.2462,27.1999,27.2404,15900.0
2006-09-01 11:40:00,47.0,47.1,47.0,47.1,31000.0,27.2404,27.2984,27.2404,27.2984,31000.0
2006-09-01 11:45:00,47.1,47.16,47.1,47.12,25600.0,27.2984,27.3332,27.2984,27.31,25600.0
2006-09-01 11:50:00,47.11,47.19,47.11,47.19,16300.0,27.3042,27.3505,27.3042,27.3505,16300.0
2006-09-01 11:55:00,47.19,47.22,47.19,47.22,21700.0,27.3505,27.3679,27.3505,27.3679,21700.0
2006-09-01 12:00:00,47.23,47.25,47.21,47.21,23700.0,27.3737,27.3853,27.3621,27.3621,23700.0
2006-09-01 12:05:00,47.22,47.23,47.1,47.13,26300.0,27.3679,27.3737,27.2984,27.3158,26300.0
2006-09-01 12:10:00,47.12,47.14,47.06,47.07,23700.0,27.31,27.3216,27.2752,27.281,23700.0
2006-09-01 12:15:00,47.06,47.34,47.05,47.34,68200.0,27.2752,27.4375,27.2694,27.4375,68200.0
2006-09-01 12:20:00,47.34,47.37,47.31,47.37,36300.0,27.4375,27.4549,27.4201,27.4549,36300.0
2006-09-01 12:25:00,47.35,47.4,47.32,47.34,123300.0,27.4433,27.4723,27.4259,27.4375,123300.0
2006-09-01 12:30:00,47.32,47.38,47.27,47.33,103500.0,27.4259,27.4607,27.3969,27.4317,103500.0
2006-09-01 12:35:00,47.32,47.35,47.27,47.31,36700.0,27.4259,27.4433,27.3969,27.4201,36700.0
2006-09-01 12:40:00,47.3,47.35,47.29,47.33,29800.0,27.4143,27.4433,27.4085,27.4317,29800.0
2006-09-01 12:45:00,47.33,47.35,47.31,47.31,36400.0,27.4317,27.4433,27.4201,27.4201,36400.0
2006-09-01 12:50:00,47.31,47.35,47.29,47.34,23900.0,27.4201,27.4433,27.4085,27.4375,23900.0
2006-09-01 12:55:00,47.35,47.4,47.3,47.39,55700.0,27.4433,27.4723,27.4143,27.4665,55700.0
2006-09-01 13:00:00,47.38,47.43,47.36,47.43,74000.0,27.4607,27.4896,27.4491,27.4896,74000.0
2006-09-01 13:05:00,47.42,47.49,47.42,47.49,44500.0,27.4839,27.5244,27.4839,27.5244,44500.0
2006-09-01 13:10:00,47.49,47.5,47.45,47.49,36300.0,27.5244,27.5302,27.5012,27.5244,36300.0
2006-09-01 13:15:00,47.49,47.5,47.42,47.44,27100.0,27.5244,27.5302,27.4839,27.4954,27100.0
2006-09-01 13:20:00,47.44,47.47,47.43,47.46,22000.0,27.4954,27.5128,27.4896,27.507,22000.0
2006-09-01 13:25:00,47.46,47.46,47.43,47.44,24000.0,27.507,27.507,27.4896,27.4954,24000.0
2006-09-01 13:30:00,47.44,47.47,47.41,47.46,25300.0,27.4954,27.5128,27.4781,27.507,25300.0
2006-09-01 13:35:00,47.46,47.47,47.44,47.47,28100.0,27.507,27.5128,27.4954,27.5128,28100.0
2006-09-01 13:40:00,47.46,47.46,47.39,47.39,64700.0,27.507,27.507,27.4665,27.4665,64700.0
2006-09-01 13:45:00,47.39,47.47,47.38,47.45,53100.0,27.4665,27.5128,27.4607,27.5012,53100.0
2006-09-01 13:50:00,47.44,47.46,47.35,47.36,34500.0,27.4954,27.507,27.4433,27.4491,34500.0
2006-09-01 13:55:00,47.34,47.4,47.34,47.4,38200.0,27.4375,27.4723,27.4375,27.4723,38200.0
2006-09-01 14:00:00,47.4,47.4,47.38,47.4,9400.0,27.4723,27.4723,27.4607,27.4723,9400.0
2006-09-01 14:05:00,47.4,47.4,47.38,47.4,121200.0,27.4723,27.4723,27.4607,27.4723,121200.0
2006-09-01 14:10:00,47.39,47.41,47.38,47.39,51500.0,27.4665,27.4781,27.4607,27.4665,51500.0
2006-09-01 14:15:00,47.39,47.43,47.39,47.41,54500.0,27.4665,27.4896,27.4665,27.4781,54500.0
2006-09-01 14:20:00,47.4,47.41,47.39,47.39,18100.0,27.4723,27.4781,27.4665,27.4665,18100.0
2006-09-01 14:25:00,47.39,47.39,47.37,47.39,16400.0,27.4665,27.4665,27.4549,27.4665,16400.0
2006-09-01 14:30:00,47.39,47.39,47.34,47.34,16500.0,27.4665,27.4665,27.4375,27.4375,16500.0
2006-09-01 14:35:00,47.34,47.38,47.31,47.37,53500.0,27.4375,27.4607,27.4201,27.4549,53500.0
2006-09-01 14:40:00,47.36,47.38,47.33,47.37,29400.0,27.4491,27.4607,27.4317,27.4549,29400.0
2006-09-01 14:45:00,47.39,47.4,47.37,47.38,13500.0,27.4665,27.4723,27.4549,27.4607,13500.0
2006-09-01 14:50:00,47.39,47.39,47.35,47.35,11100.0,27.4665,27.4665,27.4433,27.4433,11100.0
2006-09-01 14:55:00,47.36,47.39,47.36,47.39,10300.0,27.4491,27.4665,27.4491,27.4665,10300.0
2006-09-01 15:00:00,47.39,47.4,47.38,47.4,17900.0,27.4665,27.4723,27.4607,27.4723,17900.0
2006-09-01 15:05:00,47.4,47.4,47.37,47.37,16600.0,27.4723,27.4723,27.4549,27.4549,16600.0
2006-09-01 15:10:00,47.37,47.43,47.37,47.43,45300.0,27.4549,27.4896,27.4549,27.4896,45300.0
2006-09-01 15:15:00,47.42,47.45,47.38,47.38,18200.0,27.4839,27.5012,27.4607,27.4607,18200.0
2006-09-01 15:20:00,47.38,47.38,47.32,47.34,26600.0,27.4607,27.4607,27.4259,27.4375,26600.0
2006-09-01 15:25:00,47.32,47.38,47.31,47.35,33800.0,27.4259,27.4607,27.4201,27.4433,33800.0
2006-09-01 15:30:00,47.35,47.37,47.31,47.36,30000.0,27.4433,27.4549,27.4201,27.4491,30000.0
2006-09-01 15:35:00,47.35,47.36,47.32,47.34,34300.0,27.4433,27.4491,27.4259,27.4375,34300.0
2006-09-01 15:40:00,47.34,47.37,47.31,47.31,41100.0,27.4375,27.4549,27.4201,27.4201,41100.0
2006-09-01 15:45:00,47.31,47.36,47.3,47.3,28500.0,27.4201,27.4491,27.4143,27.4143,28500.0
2006-09-01 15:50:00,47.28,47.35,47.26,47.35,46700.0,27.4027,27.4433,27.3911,27.4433,46700.0
2006-09-01 15:55:00,47.35,47.36,47.33,47.34,95800.0,27.4433,27.4491,27.4317,27.4375,95800.0
2006-09-05 09:30:00,47.75,47.93,47.69,47.71,141200.0,27.6751,27.7794,27.6403,27.6519,141200.0
2006-09-05 09:35:00,47.72,47.81,47.64,47.64,196800.0,27.6577,27.7099,27.6114,27.6114,196800.0
2006-09-05 09:40:00,47.64,47.64,47.49,47.63,81000.0,27.6114,27.6114,27.5244,27.6056,81000.0
2006-09-05 09:45:00,47.63,47.66,47.35,47.38,76000.0,27.6056,27.623,27.4433,27.4607,76000.0
2006-09-05 09:50:00,47.38,47.45,47.3,47.35,129500.0,27.4607,27.5012,27.4143,27.4433,129500.0
2006-09-05 09:55:00,47.34,47.43,47.33,47.35,77200.0,27.4375,27.4896,27.4317,27.4433,77200.0
2006-09-05 10:00:00,47.34,47.49,47.33,47.47,75400.0,27.4375,27.5244,27.4317,27.5128,75400.0
2006-09-05 10:05:00,47.47,47.56,47.43,47.47,119100.0,27.5128,27.565,27.4896,27.5128,119100.0
2006-09-05 10:10:00,47.47,47.49,47.43,47.48,44400.0,27.5128,27.5244,27.4896,27.5186,44400.0
2006-09-05 10:15:00,47.48,47.53,47.44,47.48,46000.0,27.5186,27.5476,27.4954,27.5186,46000.0
2006-09-05 10:20:00,47.49,47.5,47.36,47.47,80200.0,27.5244,27.5302,27.4491,27.5128,80200.0
2006-09-05 10:25:00,47.48,47.5,47.41,47.42,45200.0,27.5186,27.5302,27.4781,27.4839,45200.0
2006-09-05 10:30:00,47.42,47.42,47.28,47.37,58300.0,27.4839,27.4839,27.4027,27.4549,58300.0
2006-09-05 10:35:00,47.37,47.44,47.32,47.32,34700.0,27.4549,27.4954,27.4259,27.4259,34700.0
2006-09-05 10:40:00,47.32,47.33,47.2,47.2,53900.0,27.4259,27.4317,27.3563,27.3563,53900.0
2006-09-05 10:45:00,47.21,47.29,47.17,47.27,53500.0,27.3621,27.4085,27.339,27.3969,53500.0
2006-09-05 10:50:00,47.32,47.4,47.3,47.38,32900.0,27.4259,27.4723,27.4143,27.4607,32900.0
2006-09-05 10:55:00,47.38,47.42,47.35,47.4,69800.0,27.4607,27.4839,27.4433,27.4723,69800.0
2006-09-05 11:00:00,47.39,47.39,47.29,47.35,25400.0,27.4665,27.4665,27.4085,27.4433,25400.0
2006-09-05 11:05:00,47.35,47.42,47.33,47.37,26600.0,27.4433,27.4839,27.4317,27.4549,26600.0
2006-09-05 11:10:00,47.37,47.4,47.36,47.38,29200.0,27.4549,27.4723,27.4491,27.4607,29200.0
2006-09-05 11:15:00,47.37,47.4,47.36,47.39,36700.0,27.4549,27.4723,27.4491,27.4665,36700.0
2006-09-05 11:20:00,47.39,47.4,47.36,47.4,34700.0,27.4665,27.4723,27.4491,27.4723,34700.0
2006-09-05 11:25:00,47.4,47.41,47.35,47.35,59900.0,27.4723,27.4781,27.4433,27.4433,59900.0
2006-09-05 11:30:00,47.36,47.41,47.36,47.4,35400.0,27.4491,27.4781,27.4491,27.4723,35400.0
2006-09-05 11:35:00,47.4,47.41,47.37,47.4,23400.0,27.4723,27.4781,27.4549,27.4723,23400.0
2006-09-05 11:40:00,47.4,47.41,47.38,47.38,17000.0,27.4723,27.4781,27.4607,27.4607,17000.0
2006-09-05 11:45:00,47.38,47.41,47.37,47.38,39000.0,27.4607,27.4781,27.4549,27.4607,39000.0
2006-09-05 11:50:00,47.38,47.46,47.38,47.43,50400.0,27.4607,27.507,27.4607,27.4896,50400.0
2006-09-05 11:55:00,47.42,47.42,47.38,47.42,50300.0,27.4839,27.4839,27.4607,27.4839,50300.0
2006-09-05 12:00:00,47.42,47.43,47.39,47.42,24800.0,27.4839,27.4896,27.4665,27.4839,24800.0
2006-09-05 12:05:00,47.41,47.48,47.39,47.47,40700.0,27.4781,27.5186,27.4665,27.5128,40700.0
2006-09-05 12:10:00,47.46,47.57,47.43,47.57,34400.0,27.507,27.5708,27.4896,27.5708,34400.0
2006-09-05 12:15:00,47.56,47.65,47.56,47.63,52400.0,27.565,27.6172,27.565,27.6056,52400.0
2006-09-05 12:20:00,47.62,47.7,47.6,47.69,110100.0,27.5998,27.6461,27.5882,27.6403,110100.0
2006-09-05 12:25:00,47.7,47.73,47.64,47.73,61200.0,27.6461,27.6635,27.6114,27.6635,61200.0
2006-09-05 12:30:00,47.73,47.76,47.72,47.76,70900.0,27.6635,27.6809,27.6577,27.6809,70900.0
2006-09-05 12:35:00,47.75,47.79,47.75,47.76,52800.0,27.6751,27.6983,27.6751,27.6809,52800.0
2006-09-05 12:40:00,47.75,47.75,47.68,47.73,34400.0,27.6751,27.6751,27.6345,27.6635,34400.0
2006-09-05 12:45:00,47.74,47.87,47.73,47.86,102900.0,27.6693,27.7447,27.6635,27.7389,102900.0
2006-09-05 12:50:00,47.86,47.9,47.84,47.84,51000.0,27.7389,27.7621,27.7273,27.7273,51000.0
2006-09-05 12:55:00,47.84,47.86,47.75,47.76,32900.0,27.7273,27.7389,27.6751,27.6809,32900.0
2006-09-05 13:00:00,47.76,47.79,47.74,47.77,25300.0,27.6809,27.6983,27.6693,27.6867,25300.0
2006-09-05 13:05:00,47.75,47.75,47.56,47.63,71500.0,27.6751,27.6751,27.565,27.6056,71500.0
2006-09-05 13:10:00,47.63,47.69,47.61,47.69,19700.0,27.6056,27.6403,27.594,27.6403,19700.0
2006-09-05 13:15:00,47.67,47.71,47.64,47.64,19400.0,27.6287,27.6519,27.6114,27.6114,19400.0
2006-09-05 13:20:00,47.64,47.7,47.64,47.67,39100.0,27.6114,27.6461,27.6114,27.6287,39100.0
2006-09-05 13:25:00,47.66,47.68,47.65,47.66,107500.0,27.623,27.6345,27.6172,27.623,107500.0
2006-09-05 13:30:00,47.67,47.75,47.67,47.69,13800.0,27.6287,27.6751,27.6287,27.6403,13800.0
2006-09-05 13:35:00,47.69,47.69,47.62,47.64,20300.0,27.6403,27.6403,27.5998,27.6114,20300.0
2006-09-05 13:40:00,47.63,47.69,47.63,47.65,10100.0,27.6056,27.6403,27.6056,27.6172,10100.0
2006-09-05 13:45:00,47.65,47.7,47.6,47.6,23900.0,27.6172,27.6461,27.5882,27.5882,23900.0
2006-09-05 13:50:00,47.58,47.65,47.58,47.59,35500.0,27.5766,27.6172,27.5766,27.5824,35500.0
2006-09-05 13:55:00,47.6,47.65,47.6,47.62,14500.0,27.5882,27.6172,27.5882,27.5998,14500.0
2006-09-05 14:00:00,47.62,47.68,47.6,47.6,26300.0,27.5998,27.6345,27.5882,27.5882,26300.0
2006-09-05 14:05:00,47.61,47.64,47.58,47.61,36100.0,27.594,27.6114,27.5766,27.594,36100.0
2006-09-05 14:10:00,47.6,47.65,47.58,47.61,36100.0,27.5882,27.6172,27.5766,27.594,36100.0
2006-09-05 14:15:00,47.61,47.71,47.61,47.62,61300.0,27.594,27.6519,27.594,27.5998,61300.0
2006-09-05 14:20:00,47.64,47.68,47.58,47.62,29900.0,27.6114,27.6345,27.5766,27.5998,29900.0
2006-09-05 14:25:00,47.59,47.61,47.58,47.61,33300.0,27.5824,27.594,27.5766,27.594,33300.0
2006-09-05 14:30:00,47.61,47.62,47.55,47.58,41000.0,27.594,27.5998,27.5592,27.5766,41000.0
2006-09-05 14:35:00,47.6,47.67,47.57,47.6,48700.0,27.5882,27.6287,27.5708,27.5882,48700.0
2006-09-05 14:40:00,47.6,47.7,47.59,47.7,33300.0,27.5882,27.6461,27.5824,27.6461,33300.0
2006-09-05 14:45:00,47.69,47.76,47.61,47.75,31500.0,27.6403,27.6809,27.594,27.6751,31500.0
2006-09-05 14:50:00,47.75,47.84,47.74,47.79,61800.0,27.6751,27.7273,27.6693,27.6983,61800.0
2006-09-05 14:55:00,47.78,47.82,47.74,47.78,48400.0,27.6925,27.7157,27.6693,27.6925,48400.0
2006-09-05 15:00:00,47.78,47.83,47.76,47.81,49000.0,27.6925,27.7215,27.6809,27.7099,49000.0
2006-09-05 15:05:00,47.8,47.86,47.77,47.85,109700.0,27.7041,27.7389,27.6867,27.7331,109700.0
2006-09-05 15:10:00,47.85,47.96,47.84,47.84,85200.0,27.7331,27.7968,27.7273,27.7273,85200.0
2006-09-05 15:15:00,47.84,47.9,47.81,47.84,58700.0,27.7273,27.7621,27.7099,27.7273,58700.0
2006-09-05 15:20:00,47.84,47.9,47.81,47.85,62100.0,27.7273,27.7621,27.7099,27.7331,62100.0
2006-09-05 15:25:00,47.85,47.9,47.81,47.83,95600.0,27.7331,27.7621,27.7099,27.7215,95600.0
2006-09-05 15:30:00,47.82,47.85,47.8,47.81,53800.0,27.7157,27.7331,27.7041,27.7099,53800.0
2006-09-05 15:35:00,47.81,47.82,47.69,47.7,102000.0,27.7099,27.7157,27.6403,27.6461,102000.0
2006-09-05 15:40:00,47.7,47.71,47.59,47.68,117100.0,27.6461,27.6519,27.5824,27.6345,117100.0
2006-09-05 15:45:00,47.66,47.77,47.66,47.72,129400.0,27.623,27.6867,27.623,27.6577,129400.0
2006-09-05 15:50:00,47.72,47.73,47.68,47.73,79100.0,27.6577,27.6635,27.6345,27.6635,79100.0
2006-09-05 15:55:00,47.72,47.74,47.71,47.73,284900.0,27.6577,27.6693,27.6519,27.6635,284900.0
2006-09-06 09:30:00,47.6,47.61,47.35,47.47,137100.0,27.5882,27.594,27.4433,27.5128,137100.0
2006-09-06 09:35:00,47.47,47.48,47.36,47.37,43200.0,27.5128,27.5186,27.4491,27.4549,43200.0
2006-09-06 09:40:00,47.37,47.38,47.07,47.08,105700.0,27.4549,27.4607,27.281,27.2868,105700.0
2006-09-06 09:45:00,47.07,47.17,46.87,46.91,110000.0,27.281,27.339,27.1651,27.1883,110000.0
2006-09-06 09:50:00,46.91,46.92,46.71,46.84,92200.0,27.1883,27.1941,27.0723,27.1477,92200.0
2006-09-06 09:55:00,46.85,46.96,46.85,46.92,74700.0,27.1535,27.2172,27.1535,27.1941,74700.0
2006-09-06 10:00:00,46.91,46.95,46.85,46.95,80400.0,27.1883,27.2114,27.1535,27.2114,80400.0
2006-09-06 10:05:00,46.96,47.02,46.91,47.02,72500.0,27.2172,27.252,27.1883,27.252,72500.0
2006-09-06 10:10:00,47.02,47.12,47.02,47.05,65800.0,27.252,27.31,27.252,27.2694,65800.0
2006-09-06 10:15:00,47.05,47.17,47.0,47.17,76600.0,27.2694,27.339,27.2404,27.339,76600.0
2006-09-06 10:20:00,47.17,47.2,47.05,47.05,50800.0,27.339,27.3563,27.2694,27.2694,50800.0
2006-09-06 10:25:00,47.03,47.07,46.95,46.98,56100.0,27.2578,27.281,27.2114,27.2288,56100.0
2006-09-06 10:30:00,46.98,47.07,46.88,46.9,70700.0,27.2288,27.281,27.1709,27.1825,70700.0
2006-09-06 10:35:00,46.89,46.91,46.84,46.87,59800.0,27.1767,27.1883,27.1477,27.1651,59800.0
2006-09-06 10:40:00,46.87,46.94,46.84,46.9,92800.0,27.1651,27.2057,27.1477,27.1825,92800.0
2006-09-06 10:45:00,46.91,46.92,46.8,46.81,79100.0,27.1883,27.1941,27.1245,27.1303,79100.0
2006-09-06 10:50:00,46.81,47.01,46.8,47.0,109900.0,27.1303,27.2462,27.1245,27.2404,109900.0
2006-09-06 10:55:00,47.01,47.02,46.99,47.0,86600.0,27.2462,27.252,27.2346,27.2404,86600.0
2006-09-06 11:00:00,47.0,47.01,46.98,47.0,40500.0,27.2404,27.2462,27.2288,27.2404,40500.0
2006-09-06 11:05:00,46.99,47.05,46.96,47.05,60000.0,27.2346,27.2694,27.2172,27.2694,60000.0
2006-09-06 11:10:00,47.05,47.05,46.96,46.99,50500.0,27.2694,27.2694,27.2172,27.2346,50500.0
2006-09-06 11:15:00,46.99,47.0,46.94,46.94,23500.0,27.2346,27.2404,27.2057,27.2057,23500.0
2006-09-06 11:20:00,46.94,46.96,46.92,46.95,77800.0,27.2057,27.2172,27.1941,27.2114,77800.0
2006-09-06 11:25:00,46.94,46.95,46.88,46.9,34400.0,27.2057,27.2114,27.1709,27.1825,34400.0
2006-09-06 11:30:00,46.88,46.89,46.8,46.8,22400.0,27.1709,27.1767,27.1245,27.1245,22400.0
2006-09-06 11:35:00,46.8,46.84,46.76,46.77,79000.0,27.1245,27.1477,27.1013,27.1071,79000.0
2006-09-06 11:40:00,46.77,46.78,46.73,46.73,65600.0,27.1071,27.1129,27.0839,27.0839,65600.0
2006-09-06 11:45:00,46.73,46.75,46.66,46.74,114600.0,27.0839,27.0955,27.0434,27.0897,114600.0
2006-09-06 11:50:00,46.74,46.76,46.73,46.76,78500.0,27.0897,27.1013,27.0839,27.1013,78500.0
2006-09-06 11:55:00,46.76,46.76,46.71,46.71,87200.0,27.1013,27.1013,27.0723,27.0723,87200.0
2006-09-06 12:00:00,46.7,46.72,46.62,46.67,48200.0,27.0666,27.0781,27.0202,27.0492,48200.0
2006-09-06 12:05:00,46.66,46.67,46.61,46.63,66700.0,27.0434,27.0492,27.0144,27.026,66700.0
2006-09-06 12:10:00,46.63,46.64,46.61,46.62,34700.0,27.026,27.0318,27.0144,27.0202,34700.0
2006-09-06 12:15:00,46.62,46.63,46.53,46.54,61500.0,27.0202,27.026,26.968,26.9738,61500.0
2006-09-06 12:20:00,46.54,46.6,46.53,46.59,55800.0,26.9738,27.0086,26.968,27.0028,55800.0
2006-09-06 12:25:00,46.59,46.6,46.57,46.59,32700.0,27.0028,27.0086,26.9912,27.0028,32700.0
2006-09-06 12:30:00,46.59,46.6,46.53,46.54,36900.0,27.0028,27.0086,26.968,26.9738,36900.0
2006-09-06 12:35:00,46.53,46.54,46.5,46.52,18800.0,26.968,26.9738,26.9506,26.9622,18800.0
2006-09-06 12:40:00,46.5,46.51,46.44,46.45,89200.0,26.9506,26.9564,26.9159,26.9217,89200.0
2006-09-06 12:45:00,46.44,46.44,46.33,46.37,129300.0,26.9159,26.9159,26.8521,26.8753,129300.0
2006-09-06 12:50:00,46.37,46.48,46.36,46.37,74900.0,26.8753,26.939,26.8695,26.8753,74900.0
2006-09-06 12:55:00,46.36,46.44,46.36,46.4,51400.0,26.8695,26.9159,26.8695,26.8927,51400.0
2006-09-06 13:00:00,46.4,46.41,46.36,46.36,24700.0,26.8927,26.8985,26.8695,26.8695,24700.0
2006-09-06 13:05:00,46.36,46.36,46.29,46.3,54000.0,26.8695,26.8695,26.8289,26.8347,54000.0
2006-09-06 13:10:00,46.31,46.33,46.29,46.29,66600.0,26.8405,26.8521,26.8289,26.8289,66600.0
2006-09-06 13:15:00,46.32,46.4,46.28,46.4,71100.0,26.8463,26.8927,26.8231,26.8927,71100.0
2006-09-06 13:20:00,46.4,46.4,46.32,46.38,35500.0,26.8927,26.8927,26.8463,26.8811,35500.0
2006-09-06 13:25:00,46.37,46.61,46.37,46.61,78500.0,26.8753,27.0144,26.8753,27.0144,78500.0
2006-09-06 13:30:00,46.62,46.8,46.59,46.8,89600.0,27.0202,27.1245,27.0028,27.1245,89600.0
2006-09-06 13:35:00,46.8,46.89,46.78,46.86,161300.0,27.1245,27.1767,27.1129,27.1593,161300.0
2006-09-06 13:40:00,46.85,46.86,46.74,46.84,59900.0,27.1535,27.1593,27.0897,27.1477,59900.0
2006-09-06 13:45:00,46.85,46.88,46.83,46.86,36800.0,27.1535,27.1709,27.1419,27.1593,36800.0
2006-09-06 13:50:00,46.87,46.87,46.71,46.71,40200.0,27.1651,27.1651,27.0723,27.0723,40200.0
2006-09-06 13:55:00,46.71,46.71,46.67,46.67,36500.0,27.0723,27.0723,27.0492,27.0492,36500.0
2006-09-06 14:00:00,46.67,46.69,46.57,46.57,100000.0,27.0492,27.0608,26.9912,26.9912,100000.0
2006-09-06 14:05:00,46.57,46.7,46.52,46.68,106600.0,26.9912,27.0666,26.9622,27.055,106600.0
2006-09-06 14:10:00,46.68,46.68,46.41,46.44,64900.0,27.055,27.055,26.8985,26.9159,64900.0
2006-09-06 14:15:00,46.43,46.49,46.4,46.41,97500.0,26.9101,26.9448,26.8927,26.8985,97500.0
2006-09-06 14:20:00,46.43,46.47,46.42,46.45,66700.0,26.9101,26.9332,26.9043,26.9217,66700.0
2006-09-06 14:25:00,46.45,46.58,46.44,46.55,62400.0,26.9217,26.997,26.9159,26.9796,62400.0
2006-09-06 14:30:00,46.57,46.57,46.47,46.48,35500.0,26.9912,26.9912,26.9332,26.939,35500.0
2006-09-06 14:35:00,46.48,46.58,46.48,46.49,27500.0,26.939,26.997,26.939,26.9448,27500.0
2006-09-06 14:40:00,46.49,46.49,46.41,46.46,27700.0,26.9448,26.9448,26.8985,26.9275,27700.0
2006-09-06 14:45:00,46.46,46.51,46.46,46.49,33800.0,26.9275,26.9564,26.9275,26.9448,33800.0
2006-09-06 14:50:00,46.48,46.5,46.41,46.41,28100.0,26.939,26.9506,26.8985,26.8985,28100.0
2006-09-06 14:55:00,46.43,46.43,46.35,46.39,44700.0,26.9101,26.9101,26.8637,26.8869,44700.0
2006-09-06 15:00:00,46.38,46.38,46.28,46.28,61500.0,26.8811,26.8811,26.8231,26.8231,61500.0
2006-09-06 15:05:00,46.29,46.38,46.27,46.38,186300.0,26.8289,26.8811,26.8173,26.8811,186300.0
2006-09-06 15:10:00,46.38,46.5,46.34,46.49,57300.0,26.8811,26.9506,26.8579,26.9448,57300.0
2006-09-06 15:15:00,46.47,46.51,46.44,46.45,67000.0,26.9332,26.9564,26.9159,26.9217,67000.0
2006-09-06 15:20:00,46.46,46.47,46.37,46.43,75700.0,26.9275,26.9332,26.8753,26.9101,75700.0
2006-09-06 15:25:00,46.41,46.51,46.41,46.48,110900.0,26.8985,26.9564,26.8985,26.939,110900.0
2006-09-06 15:30:00,46.47,46.5,46.45,46.48,87800.0,26.9332,26.9506,26.9217,26.939,87800.0
2006-09-06 15:35:00,46.48,46.48,46.4,46.41,138100.0,26.939,26.939,26.8927,26.8985,138100.0
2006-09-06 15:40:00,46.4,46.42,46.34,46.35,154000.0,26.8927,26.9043,26.8579,26.8637,154000.0
2006-09-06 15:45:00,46.34,46.35,46.25,46.27,197600.0,26.8579,26.8637,26.8057,26.8173,197600.0
2006-09-06 15:50:00,46.27,46.29,46.25,46.26,174100.0,26.8173,26.8289,26.8057,26.8115,174100.0
2006-09-06 15:55:00,46.27,46.28,46.26,46.28,345100.0,26.8173,26.8231,26.8115,26.8231,345100.0
2006-09-07 09:30:00,46.26,46.27,45.7,45.98,286100.0,26.8115,26.8173,26.487,26.6493,286100.0
2006-09-07 09:35:00,45.98,46.0,45.7,45.7,108600.0,26.6493,26.6608,26.487,26.487,108600.0
2006-09-07 09:40:00,45.71,45.76,45.6,45.66,151100.0,26.4928,26.5217,26.429,26.4638,151100.0
2006-09-07 09:45:00,45.66,45.66,45.25,45.56,318500.0,26.4638,26.4638,26.2262,26.4058,318500.0
2006-09-07 09:50:00,45.56,45.57,45.26,45.31,249300.0,26.4058,26.4116,26.232,26.2609,249300.0
2006-09-07 09:55:00,45.31,45.32,45.06,45.12,297900.0,26.2609,26.2667,26.116,26.1508,297900.0
2006-09-07 10:00:00,45.12,45.25,45.12,45.17,131800.0,26.1508,26.2262,26.1508,26.1798,131800.0
2006-09-07 10:05:00,45.15,45.31,45.11,45.3,132900.0,26.1682,26.2609,26.145,26.2551,132900.0
2006-09-07 10:10:00,45.3,45.3,45.21,45.22,95500.0,26.2551,26.2551,26.203,26.2088,95500.0
2006-09-07 10:15:00,45.22,45.24,45.06,45.24,116800.0,26.2088,26.2204,26.116,26.2204,116800.0
2006-09-07 10:20:00,45.24,45.36,45.21,45.28,66900.0,26.2204,26.2899,26.203,26.2435,66900.0
2006-09-07 10:25:00,45.28,45.29,45.2,45.28,55300.0,26.2435,26.2493,26.1972,26.2435,55300.0
2006-09-07 10:30:00,45.28,45.28,45.2,45.28,109200.0,26.2435,26.2435,26.1972,26.2435,109200.0
2006-09-07 10:35:00,45.28,45.32,45.2,45.3,209500.0,26.2435,26.2667,26.1972,26.2551,209500.0
2006-09-07 10:40:00,45.3,45.42,45.27,45.34,89000.0,26.2551,26.3247,26.2377,26.2783,89000.0
2006-09-07 10:45:00,45.34,45.35,45.21,45.23,54600.0,26.2783,26.2841,26.203,26.2146,54600.0
2006-09-07 10:50:00,45.23,45.35,45.22,45.35,19700.0,26.2146,26.2841,26.2088,26.2841,19700.0
2006-09-07 10:55:00,45.35,45.54,45.32,45.53,60200.0,26.2841,26.3942,26.2667,26.3884,60200.0
2006-09-07 11:00:00,45.54,45.61,45.41,45.44,117200.0,26.3942,26.4348,26.3189,26.3363,117200.0
2006-09-07 11:05:00,45.44,45.48,45.39,45.4,45400.0,26.3363,26.3595,26.3073,26.3131,45400.0
2006-09-07 11:10:00,45.39,45.57,45.36,45.56,40600.0,26.3073,26.4116,26.2899,26.4058,40600.0
2006-09-07 11:15:00,45.57,45.6,45.53,45.6,72100.0,26.4116,26.429,26.3884,26.429,72100.0
2006-09-07 11:20:00,45.6,45.62,45.57,45.57,38600.0,26.429,26.4406,26.4116,26.4116,38600.0
2006-09-07 11:25:00,45.58,45.6,45.57,45.57,29600.0,26.4174,26.429,26.4116,26.4116,29600.0
2006-09-07 11:30:00,45.58,45.72,45.57,45.67,76900.0,26.4174,26.4986,26.4116,26.4696,76900.0
2006-09-07 11:35:00,45.67,45.75,45.66,45.66,62500.0,26.4696,26.5159,26.4638,26.4638,62500.0
2006-09-07 11:40:00,45.66,45.72,45.57,45.62,49700.0,26.4638,26.4986,26.4116,26.4406,49700.0
2006-09-07 11:45:00,45.62,45.71,45.62,45.71,76500.0,26.4406,26.4928,26.4406,26.4928,76500.0
2006-09-07 11:50:00,45.7,45.72,45.66,45.72,60700.0,26.487,26.4986,26.4638,26.4986,60700.0
2006-09-07 11:55:00,45.71,45.75,45.69,45.75,45700.0,26.4928,26.5159,26.4812,26.5159,45700.0
2006-09-07 12:00:00,45.74,45.79,45.72,45.79,81600.0,26.5102,26.5391,26.4986,26.5391,81600.0
2006-09-07 12:05:00,45.79,45.9,45.78,45.85,106800.0,26.5391,26.6029,26.5333,26.5739,106800.0
2006-09-07 12:10:00,45.85,45.85,45.77,45.78,117000.0,26.5739,26.5739,26.5275,26.5333,117000.0
2006-09-07 12:15:00,45.78,45.8,45.75,45.76,30300.0,26.5333,26.5449,26.5159,26.5217,30300.0
2006-09-07 12:20:00,45.76,45.78,45.75,45.77,108700.0,26.5217,26.5333,26.5159,26.5275,108700.0
2006-09-07 12:25:00,45.77,45.77,45.67,45.68,41600.0,26.5275,26.5275,26.4696,26.4754,41600.0
2006-09-07 12:30:00,45.68,45.7,45.63,45.63,37700.0,26.4754,26.487,26.4464,26.4464,37700.0
2006-09-07 12:35:00,45.63,45.65,45.61,45.61,41400.0,26.4464,26.458,26.4348,26.4348,41400.0
2006-09-07 12:40:00,45.62,45.62,45.52,45.55,73200.0,26.4406,26.4406,26.3826,26.4,73200.0
2006-09-07 12:45:00,45.54,45.55,45.51,45.52,24500.0,26.3942,26.4,26.3768,26.3826,24500.0
2006-09-07 12:50:00,45.52,45.6,45.5,45.6,27400.0,26.3826,26.429,26.3711,26.429,27400.0
2006-09-07 12:55:00,45.59,45.59,45.51,45.51,22800.0,26.4232,26.4232,26.3768,26.3768,22800.0
2006-09-07 13:00:00,45.5,45.51,45.46,45.47,21300.0,26.3711,26.3768,26.3479,26.3537,21300.0
2006-09-07 13:05:00,45.47,45.53,45.46,45.53,43400.0,26.3537,26.3884,26.3479,26.3884,43400.0
2006-09-07 13:10:00,45.53,45.59,45.52,45.59,64300.0,26.3884,26.4232,26.3826,26.4232,64300.0
2006-09-07 13:15:00,45.59,45.63,45.59,45.62,39300.0,26.4232,26.4464,26.4232,26.4406,39300.0
2006-09-07 13:20:00,45.62,45.62,45.57,45.61,46100.0,26.4406,26.4406,26.4116,26.4348,46100.0
2006-09-07 13:25:00,45.61,45.62,45.55,45.57,62600.0,26.4348,26.4406,26.4,26.4116,62600.0
2006-09-07 13:30:00,45.57,45.64,45.57,45.64,40800.0,26.4116,26.4522,26.4116,26.4522,40800.0
2006-09-07 13:35:00,45.64,45.75,45.62,45.75,91600.0,26.4522,26.5159,26.4406,26.5159,91600.0
2006-09-07 13:40:00,45.74,45.8,45.72,45.77,107600.0,26.5102,26.5449,26.4986,26.5275,107600.0
2006-09-07 13:45:00,45.77,45.77,45.71,45.76,100000.0,26.5275,26.5275,26.4928,26.5217,100000.0
2006-09-07 13:50:00,45.76,45.95,45.75,45.95,182700.0,26.5217,26.6319,26.5159,26.6319,182700.0
2006-09-07 13:55:00,45.96,45.99,45.88,45.88,71100.0,26.6377,26.655,26.5913,26.5913,71100.0
2006-09-07 14:00:00,45.88,45.94,45.88,45.91,98200.0,26.5913,26.6261,26.5913,26.6087,98200.0
2006-09-07 14:05:00,45.91,45.94,45.9,45.93,35900.0,26.6087,26.6261,26.6029,26.6203,35900.0
2006-09-07 14:10:00,45.94,46.0,45.93,45.97,110800.0,26.6261,26.6608,26.6203,26.6435,110800.0
2006-09-07 14:15:00,45.97,45.97,45.87,45.92,49600.0,26.6435,26.6435,26.5855,26.6145,49600.0
2006-09-07 14:20:00,45.9,45.91,45.85,45.91,52400.0,26.6029,26.6087,26.5739,26.6087,52400.0
2006-09-07 14:25:00,45.9,45.91,45.77,45.87,62600.0,26.6029,26.6087,26.5275,26.5855,62600.0
2006-09-07 14:30:00,45.89,45.89,45.73,45.73,57000.0,26.5971,26.5971,26.5044,26.5044,57000.0
2006-09-07 14:35:00,45.73,45.84,45.71,45.73,57000.0,26.5044,26.5681,26.4928,26.5044,57000.0
2006-09-07 14:40:00,45.72,45.74,45.64,45.72,43200.0,26.4986,26.5102,26.4522,26.4986,43200.0
2006-09-07 14:45:00,45.7,45.72,45.69,45.7,44300.0,26.487,26.4986,26.4812,26.487,44300.0
2006-09-07 14:50:00,45.69,45.7,45.68,45.69,32200.0,26.4812,26.487,26.4754,26.4812,32200.0
2006-09-07 14:55:00,45.69,45.69,45.65,45.66,79400.0,26.4812,26.4812,26.458,26.4638,79400.0
2006-09-07 15:00:00,45.66,45.66,45.53,45.53,73700.0,26.4638,26.4638,26.3884,26.3884,73700.0
2006-09-07 15:05:00,45.53,45.53,45.45,45.45,62400.0,26.3884,26.3884,26.3421,26.3421,62400.0
2006-09-07 15:10:00,45.46,45.56,45.45,45.49,51700.0,26.3479,26.4058,26.3421,26.3653,51700.0
2006-09-07 15:15:00,45.5,45.51,45.41,45.45,56000.0,26.3711,26.3768,26.3189,26.3421,56000.0
2006-09-07 15:20:00,45.45,45.46,45.37,45.41,111600.0,26.3421,26.3479,26.2957,26.3189,111600.0
2006-09-07 15:25:00,45.41,45.43,45.33,45.35,99500.0,26.3189,26.3305,26.2725,26.2841,99500.0
2006-09-07 15:30:00,45.34,45.37,45.27,45.28,142500.0,26.2783,26.2957,26.2377,26.2435,142500.0
2006-09-07 15:35:00,45.28,45.3,45.22,45.27,141700.0,26.2435,26.2551,26.2088,26.2377,141700.0
2006-09-07 15:40:00,45.27,45.27,45.17,45.22,173800.0,26.2377,26.2377,26.1798,26.2088,173800.0
2006-09-07 15:45:00,45.3,45.3,45.1,45.11,677000.0,26.2551,26.2551,26.1392,26.145,677000.0
2006-09-07 15:50:00,45.12,45.19,45.1,45.1,176600.0,26.1508,26.1914,26.1392,26.1392,176600.0
2006-09-07 15:55:00,45.09,45.1,45.02,45.02,428500.0,26.1334,26.1392,26.0929,26.0929,428500.0
2006-09-08 09:30:00,45.1,45.24,45.05,45.06,75000.0,26.1392,26.2204,26.1102,26.116,75000.0
2006-09-08 09:35:00,45.05,45.08,45.02,45.08,217800.0,26.1102,26.1276,26.0929,26.1276,217800.0
2006-09-08 09:40:00,45.08,45.19,45.0,45.02,215800.0,26.1276,26.1914,26.0813,26.0929,215800.0
2006-09-08 09:45:00,45.01,45.08,45.0,45.03,123500.0,26.0871,26.1276,26.0813,26.0986,123500.0
2006-09-08 09:50:00,45.02,45.04,44.8,44.86,283000.0,26.0929,26.1044,25.9653,26.0001,283000.0
2006-09-08 09:55:00,44.86,44.98,44.84,44.92,112300.0,26.0001,26.0697,25.9885,26.0349,112300.0
2006-09-08 10:00:00,44.92,44.94,44.81,44.86,173400.0,26.0349,26.0465,25.9711,26.0001,173400.0
2006-09-08 10:05:00,44.88,44.92,44.67,44.7,143500.0,26.0117,26.0349,25.89,25.9074,143500.0
2006-09-08 10:10:00,44.71,44.71,44.6,44.68,78800.0,25.9132,25.9132,25.8494,25.8958,78800.0
2006-09-08 10:15:00,44.68,44.75,44.63,44.63,68400.0,25.8958,25.9364,25.8668,25.8668,68400.0
2006-09-08 10:20:00,44.63,44.66,44.53,44.66,134600.0,25.8668,25.8842,25.8089,25.8842,134600.0
2006-09-08 10:25:00,44.66,44.74,44.64,44.73,54800.0,25.8842,25.9306,25.8726,25.9248,54800.0
2006-09-08 10:30:00,44.74,44.75,44.61,44.64,67100.0,25.9306,25.9364,25.8552,25.8726,67100.0
2006-09-08 10:35:00,44.64,44.71,44.6,44.69,79000.0,25.8726,25.9132,25.8494,25.9016,79000.0
2006-09-08 10:40:00,44.69,44.79,44.66,44.78,53600.0,25.9016,25.9595,25.8842,25.9538,53600.0
2006-09-08 10:45:00,44.78,44.88,44.77,44.88,58200.0,25.9538,26.0117,25.948,26.0117,58200.0
2006-09-08 10:50:00,44.87,44.9,44.83,44.86,34900.0,26.0059,26.0233,25.9827,26.0001,34900.0
2006-09-08 10:55:00,44.86,44.92,44.8,44.92,93900.0,26.0001,26.0349,25.9653,26.0349,93900.0
2006-09-08 11:00:00,44.9,45.1,44.88,45.1,198400.0,26.0233,26.1392,26.0117,26.1392,198400.0
2006-09-08 11:05:00,45.1,45.17,45.03,45.04,60300.0,26.1392,26.1798,26.0986,26.1044,60300.0
2006-09-08 11:10:00,45.04,45.25,45.02,45.23,154900.0,26.1044,26.2262,26.0929,26.2146,154900.0
2006-09-08 11:15:00,45.2,45.22,45.09,45.13,48700.0,26.1972,26.2088,26.1334,26.1566,48700.0
2006-09-08 11:20:00,45.15,45.16,45.07,45.08,100300.0,26.1682,26.174,26.1218,26.1276,100300.0
2006-09-08 11:25:00,45.1,45.11,45.06,45.11,69400.0,26.1392,26.145,26.116,26.145,69400.0
2006-09-08 11:30:00,45.11,45.2,45.1,45.15,93300.0,26.145,26.1972,26.1392,26.1682,93300.0
2006-09-08 11:35:00,45.13,45.14,45.04,45.14,44500.0,26.1566,26.1624,26.1044,26.1624,44500.0
2006-09-08 11:40:00,45.14,45.25,45.14,45.25,135700.0,26.1624,26.2262,26.1624,26.2262,135700.0
2006-09-08 11:45:00,45.22,45.24,45.15,45.17,53600.0,26.2088,26.2204,26.1682,26.1798,53600.0
2006-09-08 11:50:00,45.17,45.3,45.17,45.3,194400.0,26.1798,26.2551,26.1798,26.2551,194400.0
2006-09-08 11:55:00,45.28,45.41,45.25,45.37,117600.0,26.2435,26.3189,26.2262,26.2957,117600.0
2006-09-08 12:00:00,45.38,45.43,45.33,45.37,155100.0,26.3015,26.3305,26.2725,26.2957,155100.0
2006-09-08 12:05:00,45.38,45.52,45.37,45.47,75500.0,26.3015,26.3826,26.2957,26.3537,75500.0
2006-09-08 12:10:00,45.44,45.49,45.4,45.42,66100.0,26.3363,26.3653,26.3131,26.3247,66100.0
2006-09-08 12:15:00,45.41,45.5,45.36,45.48,49300.0,26.3189,26.3711,26.2899,26.3595,49300.0
2006-09-08 12:20:00,45.46,45.57,45.44,45.54,94400.0,26.3479,26.4116,26.3363,26.3942,94400.0
2006-09-08 12:25:00,45.53,45.55,45.46,45.48,38800.0,26.3884,26.4,26.3479,26.3595,38800.0
2006-09-08 12:30:00,45.49,45.53,45.46,45.53,22500.0,26.3653,26.3884,26.3479,26.3884,22500.0
2006-09-08 12:35:00,45.53,45.55,45.51,45.55,30800.0,26.3884,26.4,26.3768,26.4,30800.0
2006-09-08 12:40:00,45.55,45.6,45.54,45.59,41300.0,26.4,26.429,26.3942,26.4232,41300.0
2006-09-08 12:45:00,45.6,45.64,45.57,45.59,83100.0,26.429,26.4522,26.4116,26.4232,83100.0
2006-09-08 12:50:00,45.59,45.61,45.56,45.61,71300.0,26.4232,26.4348,26.4058,26.4348,71300.0
2006-09-08 12:55:00,45.6,45.65,45.6,45.65,40200.0,26.429,26.458,26.429,26.458,40200.0
2006-09-08 13:00:00,45.65,45.65,45.61,45.61,133300.0,26.458,26.458,26.4348,26.4348,133300.0
2006-09-08 13:05:00,45.61,45.65,45.61,45.62,26800.0,26.4348,26.458,26.4348,26.4406,26800.0
2006-09-08 13:10:00,45.61,45.64,45.61,45.62,16200.0,26.4348,26.4522,26.4348,26.4406,16200.0
2006-09-08 13:15:00,45.63,45.63,45.56,45.59,34900.0,26.4464,26.4464,26.4058,26.4232,34900.0
2006-09-08 13:20:00,45.56,45.64,45.56,45.64,37900.0,26.4058,26.4522,26.4058,26.4522,37900.0
2006-09-08 13:25:00,45.64,45.7,45.63,45.7,93600.0,26.4522,26.487,26.4464,26.487,93600.0
2006-09-08 13:30:00,45.69,45.74,45.63,45.63,60700.0,26.4812,26.5102,26.4464,26.4464,60700.0
2006-09-08 13:35:00,45.63,45.69,45.57,45.66,28800.0,26.4464,26.4812,26.4116,26.4638,28800.0
2006-09-08 13:40:00,45.67,45.68,45.54,45.54,36700.0,26.4696,26.4754,26.3942,26.3942,36700.0
2006-09-08 13:45:00,45.52,45.6,45.52,45.58,40500.0,26.3826,26.429,26.3826,26.4174,40500.0
2006-09-08 13:50:00,45.57,45.6,45.54,45.58,81900.0,26.4116,26.429,26.3942,26.4174,81900.0
2006-09-08 13:55:00,45.59,45.68,45.55,45.66,44000.0,26.4232,26.4754,26.4,26.4638,44000.0
2006-09-08 14:00:00,45.68,45.93,45.66,45.88,110000.0,26.4754,26.6203,26.4638,26.5913,110000.0
2006-09-08 14:05:00,45.85,45.87,45.74,45.81,60800.0,26.5739,26.5855,26.5102,26.5507,60800.0
2006-09-08 14:10:00,45.82,45.86,45.76,45.85,49700.0,26.5565,26.5797,26.5217,26.5739,49700.0
2006-09-08 14:15:00,45.85,45.98,45.8,45.86,98400.0,26.5739,26.6493,26.5449,26.5797,98400.0
2006-09-08 14:20:00,45.86,46.0,45.86,46.0,81500.0,26.5797,26.6608,26.5797,26.6608,81500.0
2006-09-08 14:25:00,45.99,46.05,45.9,46.01,83100.0,26.655,26.6898,26.6029,26.6666,83100.0
2006-09-08 14:30:00,46.05,46.07,46.0,46.01,70300.0,26.6898,26.7014,26.6608,26.6666,70300.0
2006-09-08 14:35:00,46.0,46.03,46.0,46.01,57900.0,26.6608,26.6782,26.6608,26.6666,57900.0
2006-09-08 14:40:00,46.01,46.01,46.0,46.01,31200.0,26.6666,26.6666,26.6608,26.6666,31200.0
2006-09-08 14:45:00,46.0,46.01,45.9,45.95,122200.0,26.6608,26.6666,26.6029,26.6319,122200.0
2006-09-08 14:50:00,45.94,45.95,45.82,45.82,28700.0,26.6261,26.6319,26.5565,26.5565,28700.0
2006-09-08 14:55:00,45.82,45.85,45.81,45.84,59100.0,26.5565,26.5739,26.5507,26.5681,59100.0
2006-09-08 15:00:00,45.84,45.85,45.8,45.82,29600.0,26.5681,26.5739,26.5449,26.5565,29600.0
2006-09-08 15:05:00,45.82,45.84,45.78,45.82,37800.0,26.5565,26.5681,26.5333,26.5565,37800.0
2006-09-08 15:10:00,45.82,45.9,45.78,45.87,76800.0,26.5565,26.6029,26.5333,26.5855,76800.0
2006-09-08 15:15:00,45.86,45.89,45.81,45.87,44700.0,26.5797,26.5971,26.5507,26.5855,44700.0
2006-09-08 15:20:00,45.87,45.99,45.86,45.98,42200.0,26.5855,26.655,26.5797,26.6493,42200.0
2006-09-08 15:25:00,45.98,46.08,45.96,46.04,80900.0,26.6493,26.7072,26.6377,26.684,80900.0
2006-09-08 15:30:00,46.03,46.05,45.9,46.0,73100.0,26.6782,26.6898,26.6029,26.6608,73100.0
2006-09-08 15:35:00,46.01,46.09,46.0,46.0,70100.0,26.6666,26.713,26.6608,26.6608,70100.0
2006-09-08 15:40:00,46.0,46.19,45.98,46.19,101600.0,26.6608,26.771,26.6493,26.771,101600.0
2006-09-08 15:45:00,46.19,46.35,46.16,46.21,177000.0,26.771,26.8637,26.7536,26.7826,177000.0
2006-09-08 15:50:00,46.21,46.21,46.16,46.2,175200.0,26.7826,26.7826,26.7536,26.7768,175200.0
2006-09-08 15:55:00,46.2,46.33,46.16,46.29,293100.0,26.7768,26.8521,26.7536,26.8289,293100.0
2006-09-11 09:30:00,46.45,46.63,46.45,46.6,157900.0,26.9217,27.026,26.9217,27.0086,157900.0
2006-09-11 09:35:00,46.57,47.05,46.57,47.05,217500.0,26.9912,27.2694,26.9912,27.2694,217500.0
2006-09-11 09:40:00,47.05,47.09,46.91,47.03,489500.0,27.2694,27.2926,27.1883,27.2578,489500.0
2006-09-11 09:45:00,47.03,47.15,46.95,47.13,195900.0,27.2578,27.3274,27.2114,27.3158,195900.0
2006-09-11 09:50:00,47.13,47.3,47.1,47.16,248500.0,27.3158,27.4143,27.2984,27.3332,248500.0
2006-09-11 09:55:00,47.16,47.48,47.16,47.43,290300.0,27.3332,27.5186,27.3332,27.4896,290300.0
2006-09-11 10:00:00,47.41,47.59,47.33,47.54,338200.0,27.4781,27.5824,27.4317,27.5534,338200.0
2006-09-11 10:05:00,47.56,47.97,47.55,47.58,369000.0,27.565,27.8026,27.5592,27.5766,369000.0
2006-09-11 10:10:00,47.58,47.67,47.45,47.49,234500.0,27.5766,27.6287,27.5012,27.5244,234500.0
2006-09-11 10:15:00,47.47,47.5,47.24,47.29,122200.0,27.5128,27.5302,27.3795,27.4085,122200.0
2006-09-11 10:20:00,47.29,47.41,47.25,47.37,174700.0,27.4085,27.4781,27.3853,27.4549,174700.0
2006-09-11 10:25:00,47.37,47.38,46.83,46.83,130700.0,27.4549,27.4607,27.1419,27.1419,130700.0
2006-09-11 10:30:00,46.81,47.2,46.78,47.16,168400.0,27.1303,27.3563,27.1129,27.3332,168400.0
2006-09-11 10:35:00,47.17,47.39,47.16,47.35,126300.0,27.339,27.4665,27.3332,27.4433,126300.0
2006-09-11 10:40:00,47.35,47.35,47.25,47.27,87900.0,27.4433,27.4433,27.3853,27.3969,87900.0
2006-09-11 10:45:00,47.27,47.44,47.26,47.4,172600.0,27.3969,27.4954,27.3911,27.4723,172600.0
2006-09-11 10:50:00,47.41,47.47,47.17,47.43,104200.0,27.4781,27.5128,27.339,27.4896,104200.0
2006-09-11 10:55:00,47.43,47.44,47.32,47.33,52700.0,27.4896,27.4954,27.4259,27.4317,52700.0
2006-09-11 11:00:00,47.34,47.35,47.09,47.16,78400.0,27.4375,27.4433,27.2926,27.3332,78400.0
2006-09-11 11:05:00,47.14,47.17,47.13,47.15,78200.0,27.3216,27.339,27.3158,27.3274,78200.0
2006-09-11 11:10:00,47.15,47.2,47.1,47.2,98300.0,27.3274,27.3563,27.2984,27.3563,98300.0
2006-09-11 11:15:00,47.19,47.28,47.18,47.28,57500.0,27.3505,27.4027,27.3448,27.4027,57500.0
2006-09-11 11:20:00,47.29,47.4,47.28,47.33,91000.0,27.4085,27.4723,27.4027,27.4317,91000.0
2006-09-11 11:25:00,47.34,47.44,47.3,47.41,59500.0,27.4375,27.4954,27.4143,27.4781,59500.0
2006-09-11 11:30:00,47.4,47.4,47.31,47.39,65200.0,27.4723,27.4723,27.4201,27.4665,65200.0
2006-09-11 11:35:00,47.39,47.4,47.36,47.37,107600.0,27.4665,27.4723,27.4491,27.4549,107600.0
2006-09-11 11:40:00,47.37,47.44,47.34,47.44,63900.0,27.4549,27.4954,27.4375,27.4954,63900.0
2006-09-11 11:45:00,47.44,47.47,47.4,47.42,47900.0,27.4954,27.5128,27.4723,27.4839,47900.0
2006-09-11 11:50:00,47.42,47.45,47.39,47.45,175200.0,27.4839,27.5012,27.4665,27.5012,175200.0
2006-09-11 11:55:00,47.45,47.54,47.43,47.53,68800.0,27.5012,27.5534,27.4896,27.5476,68800.0
2006-09-11 12:00:00,47.53,47.75,47.53,47.75,110200.0,27.5476,27.6751,27.5476,27.6751,110200.0
2006-09-11 12:05:00,47.75,47.84,47.71,47.83,172800.0,27.6751,27.7273,27.6519,27.7215,172800.0
2006-09-11 12:10:00,47.83,47.84,47.65,47.72,114100.0,27.7215,27.7273,27.6172,27.6577,114100.0
2006-09-11 12:15:00,47.73,47.74,47.6,47.65,55600.0,27.6635,27.6693,27.5882,27.6172,55600.0
2006-09-11 12:20:00,47.65,47.74,47.62,47.72,64500.0,27.6172,27.6693,27.5998,27.6577,64500.0
2006-09-11 12:25:00,47.73,47.82,47.7,47.76,50500.0,27.6635,27.7157,27.6461,27.6809,50500.0
2006-09-11 12:30:00,47.74,47.8,47.67,47.76,49300.0,27.6693,27.7041,27.6287,27.6809,49300.0
2006-09-11 12:35:00,47.74,47.84,47.74,47.84,82300.0,27.6693,27.7273,27.6693,27.7273,82300.0
2006-09-11 12:40:00,47.84,47.91,47.8,47.83,101000.0,27.7273,27.7678,27.7041,27.7215,101000.0
2006-09-11 12:45:00,47.83,47.9,47.83,47.88,58500.0,27.7215,27.7621,27.7215,27.7505,58500.0
2006-09-11 12:50:00,47.88,47.9,47.82,47.86,49200.0,27.7505,27.7621,27.7157,27.7389,49200.0
2006-09-11 12:55:00,47.85,47.89,47.82,47.85,89900.0,27.7331,27.7563,27.7157,27.7331,89900.0
2006-09-11 13:00:00,47.85,47.95,47.84,47.95,102700.0,27.7331,27.791,27.7273,27.791,102700.0
2006-09-11 13:05:00,47.96,48.18,47.94,48.17,176800.0,27.7968,27.9243,27.7852,27.9185,176800.0
2006-09-11 13:10:00,48.17,48.41,48.17,48.39,306900.0,27.9185,28.0576,27.9185,28.046,306900.0
2006-09-11 13:15:00,48.39,48.54,48.38,48.5,182100.0,28.046,28.133,28.0403,28.1098,182100.0
2006-09-11 13:20:00,48.5,48.59,48.35,48.49,156100.0,28.1098,28.162,28.0229,28.104,156100.0
2006-09-11 13:25:00,48.47,48.47,48.28,48.31,83600.0,28.0924,28.0924,27.9823,27.9997,83600.0
2006-09-11 13:30:00,48.34,48.35,48.18,48.28,107700.0,28.0171,28.0229,27.9243,27.9823,107700.0
2006-09-11 13:35:00,48.26,48.28,48.08,48.17,99100.0,27.9707,27.9823,27.8664,27.9185,99100.0
2006-09-11 13:40:00,48.19,48.24,48.13,48.13,44000.0,27.9301,27.9591,27.8954,27.8954,44000.0
2006-09-11 13:45:00,48.12,48.12,47.89,47.89,89100.0,27.8896,27.8896,27.7563,27.7563,89100.0
2006-09-11 13:50:00,47.89,48.02,47.86,48.02,56500.0,27.7563,27.8316,27.7389,27.8316,56500.0
2006-09-11 13:55:00,48.02,48.1,47.96,48.07,152100.0,27.8316,27.878,27.7968,27.8606,152100.0
2006-09-11 14:00:00,48.09,48.49,48.06,48.34,189800.0,27.8722,28.104,27.8548,28.0171,189800.0
2006-09-11 14:05:00,48.33,48.45,48.26,48.42,131100.0,28.0113,28.0808,27.9707,28.0634,131100.0
2006-09-11 14:10:00,48.41,48.47,48.36,48.36,113600.0,28.0576,28.0924,28.0287,28.0287,113600.0
2006-09-11 14:15:00,48.36,48.36,48.21,48.23,62600.0,28.0287,28.0287,27.9417,27.9533,62600.0
2006-09-11 14:20:00,48.23,48.23,48.11,48.12,62400.0,27.9533,27.9533,27.8838,27.8896,62400.0
2006-09-11 14:25:00,48.11,48.11,47.87,47.91,147800.0,27.8838,27.8838,27.7447,27.7678,147800.0
2006-09-11 14:30:00,47.9,47.91,47.83,47.85,85400.0,27.7621,27.7678,27.7215,27.7331,85400.0
2006-09-11 14:35:00,47.86,48.31,47.85,48.2,172100.0,27.7389,27.9997,27.7331,27.9359,172100.0
2006-09-11 14:40:00,48.2,48.2,47.99,48.0,118800.0,27.9359,27.9359,27.8142,27.82,118800.0
2006-09-11 14:45:00,47.99,48.12,47.98,48.12,53100.0,27.8142,27.8896,27.8084,27.8896,53100.0
2006-09-11 14:50:00,48.12,48.14,48.02,48.04,118500.0,27.8896,27.9012,27.8316,27.8432,118500.0
2006-09-11 14:55:00,48.04,48.11,48.01,48.02,68300.0,27.8432,27.8838,27.8258,27.8316,68300.0
2006-09-11 15:00:00,48.02,48.04,47.97,47.97,76900.0,27.8316,27.8432,27.8026,27.8026,76900.0
2006-09-11 15:05:00,47.98,48.01,47.9,47.95,105500.0,27.8084,27.8258,27.7621,27.791,105500.0
2006-09-11 15:10:00,47.95,48.0,47.91,47.94,197100.0,27.791,27.82,27.7678,27.7852,197100.0
2006-09-11 15:15:00,47.95,47.95,47.84,47.85,72600.0,27.791,27.791,27.7273,27.7331,72600.0
2006-09-11 15:20:00,47.85,47.88,47.78,47.81,114900.0,27.7331,27.7505,27.6925,27.7099,114900.0
2006-09-11 15:25:00,47.81,48.04,47.8,48.04,100500.0,27.7099,27.8432,27.7041,27.8432,100500.0
2006-09-11 15:30:00,48.04,48.28,48.03,48.19,255300.0,27.8432,27.9823,27.8374,27.9301,255300.0
2006-09-11 15:35:00,48.19,48.2,47.97,47.98,148100.0,27.9301,27.9359,27.8026,27.8084,148100.0
2006-09-11 15:40:00,47.97,47.99,47.78,47.9,189300.0,27.8026,27.8142,27.6925,27.7621,189300.0
2006-09-11 15:45:00,47.91,47.94,47.6,47.65,273100.0,27.7678,27.7852,27.5882,27.6172,273100.0
2006-09-11 15:50:00,47.65,47.79,47.43,47.79,367900.0,27.6172,27.6983,27.4896,27.6983,367900.0
2006-09-11 15:55:00,47.79,47.8,47.7,47.75,268500.0,27.6983,27.7041,27.6461,27.6751,268500.0
2006-09-12 09:30:00,46.38,46.75,46.23,46.75,540000.0,26.8811,27.0955,26.7941,27.0955,540000.0
2006-09-12 09:35:00,46.72,46.8,46.57,46.74,722400.0,27.0781,27.1245,26.9912,27.0897,722400.0
2006-09-12 09:40:00,46.72,47.1,46.72,46.96,776000.0,27.0781,27.2984,27.0781,27.2172,776000.0
2006-09-12 09:45:00,46.96,47.38,46.95,47.35,587100.0,27.2172,27.4607,27.2114,27.4433,587100.0
2006-09-12 09:50:00,47.36,47.7,47.29,47.44,403500.0,27.4491,27.6461,27.4085,27.4954,403500.0
2006-09-12 09:55:00,47.44,47.46,47.19,47.36,423500.0,27.4954,27.507,27.3505,27.4491,423500.0
2006-09-12 10:00:00,47.34,47.36,47.22,47.34,561300.0,27.4375,27.4491,27.3679,27.4375,561300.0
2006-09-12 10:05:00,47.33,48.07,47.26,48.07,643400.0,27.4317,27.8606,27.3911,27.8606,643400.0
2006-09-12 10:10:00,48.07,48.35,47.78,48.26,595500.0,27.8606,28.0229,27.6925,27.9707,595500.0
2006-09-12 10:15:00,48.27,48.9,48.22,48.63,730500.0,27.9765,28.3416,27.9475,28.1851,730500.0
2006-09-12 10:20:00,48.64,49.0,48.49,48.99,730400.0,28.1909,28.3996,28.104,28.3938,730400.0
2006-09-12 10:25:00,48.96,49.15,48.78,48.88,549800.0,28.3764,28.4865,28.2721,28.33,549800.0
2006-09-12 10:30:00,48.89,48.9,48.48,48.63,361000.0,28.3358,28.3416,28.0982,28.1851,361000.0
2006-09-12 10:35:00,48.62,48.65,48.27,48.29,361200.0,28.1794,28.1967,27.9765,27.9881,361200.0
2006-09-12 10:40:00,48.3,48.68,48.21,48.63,309000.0,27.9939,28.2141,27.9417,28.1851,309000.0
2006-09-12 10:45:00,48.62,48.76,48.59,48.75,283800.0,28.1794,28.2605,28.162,28.2547,283800.0
2006-09-12 10:50:00,48.74,49.1,48.74,49.0,359500.0,28.2489,28.4576,28.2489,28.3996,359500.0
2006-09-12 10:55:00,48.99,49.32,48.95,49.26,376400.0,28.3938,28.5851,28.3706,28.5503,376400.0
2006-09-12 11:00:00,49.24,49.69,49.24,49.5,691500.0,28.5387,28.7995,28.5387,28.6894,691500.0
2006-09-12 11:05:00,49.5,49.77,49.5,49.56,414800.0,28.6894,28.8459,28.6894,28.7242,414800.0
2006-09-12 11:10:00,49.56,49.75,49.52,49.64,231900.0,28.7242,28.8343,28.701,28.7705,231900.0
2006-09-12 11:15:00,49.61,49.73,49.5,49.51,360600.0,28.7531,28.8227,28.6894,28.6952,360600.0
2006-09-12 11:20:00,49.51,49.72,49.5,49.65,418800.0,28.6952,28.8169,28.6894,28.7763,418800.0
2006-09-12 11:25:00,49.65,49.85,49.64,49.85,311100.0,28.7763,28.8922,28.7705,28.8922,311100.0
2006-09-12 11:30:00,49.83,50.41,49.77,50.35,560500.0,28.8806,29.2168,28.8459,29.182,560500.0
2006-09-12 11:35:00,50.4,50.4,49.81,49.9,340300.0,29.211,29.211,28.8691,28.9212,340300.0
2006-09-12 11:40:00,49.89,50.13,49.88,50.06,157700.0,28.9154,29.0545,28.9096,29.014,157700.0
2006-09-12 11:45:00,50.05,50.1,49.95,50.1,305700.0,29.0082,29.0371,28.9502,29.0371,305700.0
2006-09-12 11:50:00,50.1,50.37,50.06,50.12,195800.0,29.0371,29.1936,29.014,29.0487,195800.0
2006-09-12 11:55:00,50.15,50.27,50.08,50.17,180700.0,29.0661,29.1357,29.0255,29.0777,180700.0
2006-09-12 12:00:00,50.17,50.24,50.03,50.06,151500.0,29.0777,29.1183,28.9966,29.014,151500.0
2006-09-12 12:05:00,50.06,50.35,50.02,50.35,127100.0,29.014,29.182,28.9908,29.182,127100.0
2006-09-12 12:10:00,50.34,50.49,50.27,50.46,178500.0,29.1762,29.2632,29.1357,29.2458,178500.0
2006-09-12 12:15:00,50.48,50.59,50.31,50.49,273700.0,29.2574,29.3211,29.1588,29.2632,273700.0
2006-09-12 12:20:00,50.51,50.74,50.5,50.66,285200.0,29.2748,29.4081,29.269,29.3617,285200.0
2006-09-12 12:25:00,50.66,50.79,50.57,50.67,217300.0,29.3617,29.437,29.3095,29.3675,217300.0
2006-09-12 12:30:00,50.68,51.0,50.68,50.9,448200.0,29.3733,29.5588,29.3733,29.5008,448200.0
2006-09-12 12:35:00,50.9,51.18,50.9,51.02,345000.0,29.5008,29.6631,29.5008,29.5704,345000.0
2006-09-12 12:40:00,50.99,51.35,50.96,51.18,360200.0,29.553,29.7616,29.5356,29.6631,360200.0
2006-09-12 12:45:00,51.18,51.35,51.17,51.31,172100.0,29.6631,29.7616,29.6573,29.7384,172100.0
2006-09-12 12:50:00,51.3,51.33,50.87,50.98,375300.0,29.7326,29.75,29.4834,29.5472,375300.0
2006-09-12 12:55:00,50.96,51.05,50.82,51.0,309600.0,29.5356,29.5877,29.4544,29.5588,309600.0
2006-09-12 13:00:00,51.0,51.16,50.99,51.15,271200.0,29.5588,29.6515,29.553,29.6457,271200.0
2006-09-12 13:05:00,51.14,51.26,51.12,51.12,228500.0,29.6399,29.7095,29.6283,29.6283,228500.0
2006-09-12 13:10:00,51.14,51.25,51.12,51.18,147800.0,29.6399,29.7037,29.6283,29.6631,147800.0
2006-09-12 13:15:00,51.17,51.4,51.11,51.14,162100.0,29.6573,29.7906,29.6225,29.6399,162100.0
2006-09-12 13:20:00,51.13,51.25,51.12,51.23,130400.0,29.6341,29.7037,29.6283,29.6921,130400.0
2006-09-12 13:25:00,51.23,51.23,50.96,51.06,168200.0,29.6921,29.6921,29.5356,29.5935,168200.0
2006-09-12 13:30:00,51.05,51.11,50.85,50.98,170100.0,29.5877,29.6225,29.4718,29.5472,170100.0
2006-09-12 13:35:00,50.97,51.09,50.9,51.09,135000.0,29.5414,29.6109,29.5008,29.6109,135000.0
2006-09-12 13:40:00,51.1,51.52,51.08,51.39,239300.0,29.6167,29.8601,29.6051,29.7848,239300.0
2006-09-12 13:45:00,51.38,51.68,51.38,51.54,261700.0,29.779,29.9529,29.779,29.8717,261700.0
2006-09-12 13:50:00,51.54,51.55,51.33,51.52,137100.0,29.8717,29.8775,29.75,29.8601,137100.0
2006-09-12 13:55:00,51.57,51.67,51.48,51.58,226600.0,29.8891,29.9471,29.837,29.8949,226600.0
2006-09-12 14:00:00,51.59,51.8,51.58,51.76,208000.0,29.9007,30.0224,29.8949,29.9992,208000.0
2006-09-12 14:05:00,51.77,51.98,51.72,51.84,335600.0,30.005,30.1268,29.9761,30.0456,335600.0
2006-09-12 14:10:00,51.83,51.95,51.51,51.74,291300.0,30.0398,30.1094,29.8543,29.9877,291300.0
2006-09-12 14:15:00,51.74,51.76,51.55,51.76,213400.0,29.9877,29.9992,29.8775,29.9992,213400.0
2006-09-12 14:20:00,51.76,51.9,51.64,51.86,158300.0,29.9992,30.0804,29.9297,30.0572,158300.0
2006-09-12 14:25:00,51.84,51.95,51.79,51.91,264200.0,30.0456,30.1094,30.0166,30.0862,264200.0
2006-09-12 14:30:00,51.92,52.19,51.9,52.04,324300.0,30.092,30.2485,30.0804,30.1615,324300.0
2006-09-12 14:35:00,52.03,52.04,51.89,51.93,249600.0,30.1557,30.1615,30.0746,30.0978,249600.0
2006-09-12 14:40:00,51.95,51.96,51.74,51.78,225900.0,30.1094,30.1152,29.9877,30.0108,225900.0
2006-09-12 14:45:00,51.78,52.07,51.72,51.77,308400.0,30.0108,30.1789,29.9761,30.005,308400.0
2006-09-12 14:50:00,51.77,51.88,51.76,51.84,177200.0,30.005,30.0688,29.9992,30.0456,177200.0
2006-09-12 14:55:00,51.83,52.18,51.82,52.01,242400.0,30.0398,30.2427,30.034,30.1441,242400.0
2006-09-12 15:00:00,52.01,52.1,51.93,52.0,262500.0,30.1441,30.1963,30.0978,30.1383,262500.0
2006-09-12 15:05:00,52.0,52.28,51.95,52.23,290500.0,30.1383,30.3006,30.1094,30.2717,290500.0
2006-09-12 15:10:00,52.24,52.33,52.07,52.18,273400.0,30.2774,30.3296,30.1789,30.2427,273400.0
2006-09-12 15:15:00,52.2,52.34,52.09,52.33,258400.0,30.2543,30.3354,30.1905,30.3296,258400.0
2006-09-12 15:20:00,52.33,52.46,52.19,52.46,316400.0,30.3296,30.405,30.2485,30.405,316400.0
2006-09-12 15:25:00,52.48,52.64,52.42,52.61,361000.0,30.4165,30.5093,30.3818,30.4919,361000.0
2006-09-12 15:30:00,52.6,52.6,52.4,52.49,326800.0,30.4861,30.4861,30.3702,30.4223,326800.0
2006-09-12 15:35:00,52.5,52.5,52.23,52.26,274800.0,30.4281,30.4281,30.2717,30.289,274800.0
2006-09-12 15:40:00,52.26,52.36,52.15,52.32,382600.0,30.289,30.347,30.2253,30.3238,382600.0
2006-09-12 15:45:00,52.32,52.32,52.07,52.08,292800.0,30.3238,30.3238,30.1789,30.1847,292800.0
2006-09-12 15:50:00,52.08,52.16,52.0,52.03,528600.0,30.1847,30.2311,30.1383,30.1557,528600.0
2006-09-12 15:55:00,52.03,52.18,52.01,52.09,487400.0,30.1557,30.2427,30.1441,30.1905,487400.0
2006-09-13 09:30:00,51.95,52.0,51.62,51.74,483400.0,30.1094,30.1383,29.9181,29.9877,483400.0
2006-09-13 09:35:00,51.74,51.82,51.68,51.7,449700.0,29.9877,30.034,29.9529,29.9645,449700.0
2006-09-13 09:40:00,51.72,51.87,51.62,51.79,318600.0,29.9761,30.063,29.9181,30.0166,318600.0
2006-09-13 09:45:00,51.8,52.25,51.76,52.17,249100.0,30.0224,30.2832,29.9992,30.2369,249100.0
2006-09-13 09:50:00,52.17,52.57,52.15,52.18,295100.0,30.2369,30.4687,30.2253,30.2427,295100.0
2006-09-13 09:55:00,52.18,52.36,52.13,52.28,213300.0,30.2427,30.347,30.2137,30.3006,213300.0
2006-09-13 10:00:00,52.29,52.3,51.7,51.87,427800.0,30.3064,30.3122,29.9645,30.063,427800.0
2006-09-13 10:05:00,51.88,51.99,51.8,51.86,242400.0,30.0688,30.1326,30.0224,30.0572,242400.0
2006-09-13 10:10:00,51.88,52.14,51.87,51.89,174100.0,30.0688,30.2195,30.063,30.0746,174100.0
2006-09-13 10:15:00,51.88,52.06,51.79,52.0,171000.0,30.0688,30.1731,30.0166,30.1383,171000.0
2006-09-13 10:20:00,52.0,52.2,51.97,52.09,101100.0,30.1383,30.2543,30.121,30.1905,101100.0
2006-09-13 10:25:00,52.1,52.13,51.89,51.96,98600.0,30.1963,30.2137,30.0746,30.1152,98600.0
2006-09-13 10:30:00,51.95,52.09,51.86,52.05,132400.0,30.1094,30.1905,30.0572,30.1673,132400.0
2006-09-13 10:35:00,52.05,52.05,51.85,51.92,101300.0,30.1673,30.1673,30.0514,30.092,101300.0
2006-09-13 10:40:00,51.92,51.92,51.67,51.74,165600.0,30.092,30.092,29.9471,29.9877,165600.0
2006-09-13 10:45:00,51.75,51.8,51.53,51.77,266300.0,29.9935,30.0224,29.8659,30.005,266300.0
2006-09-13 10:50:00,51.77,51.77,51.55,51.62,119800.0,30.005,30.005,29.8775,29.9181,119800.0
2006-09-13 10:55:00,51.62,51.7,51.57,51.57,145200.0,29.9181,29.9645,29.8891,29.8891,145200.0
2006-09-13 11:00:00,51.58,51.64,51.46,51.64,189600.0,29.8949,29.9297,29.8254,29.9297,189600.0
2006-09-13 11:05:00,51.63,51.75,51.55,51.75,93400.0,29.9239,29.9935,29.8775,29.9935,93400.0
2006-09-13 11:10:00,51.73,51.84,51.67,51.73,133600.0,29.9819,30.0456,29.9471,29.9819,133600.0
2006-09-13 11:15:00,51.73,51.82,51.62,51.73,53200.0,29.9819,30.034,29.9181,29.9819,53200.0
2006-09-13 11:20:00,51.71,51.75,51.68,51.75,66000.0,29.9703,29.9935,29.9529,29.9935,66000.0
2006-09-13 11:25:00,51.75,51.8,51.74,51.75,46200.0,29.9935,30.0224,29.9877,29.9935,46200.0
2006-09-13 11:30:00,51.74,51.93,51.74,51.88,102200.0,29.9877,30.0978,29.9877,30.0688,102200.0
2006-09-13 11:35:00,51.88,51.9,51.85,51.89,70800.0,30.0688,30.0804,30.0514,30.0746,70800.0
2006-09-13 11:40:00,51.89,51.95,51.89,51.91,71800.0,30.0746,30.1094,30.0746,30.0862,71800.0
2006-09-13 11:45:00,51.91,51.93,51.88,51.92,128600.0,30.0862,30.0978,30.0688,30.092,128600.0
2006-09-13 11:50:00,51.92,52.18,51.91,52.14,140300.0,30.092,30.2427,30.0862,30.2195,140300.0
2006-09-13 11:55:00,52.15,52.28,52.12,52.28,104400.0,30.2253,30.3006,30.2079,30.3006,104400.0
2006-09-13 12:00:00,52.24,52.31,52.17,52.28,121300.0,30.2774,30.318,30.2369,30.3006,121300.0
2006-09-13 12:05:00,52.27,52.48,52.27,52.45,76800.0,30.2948,30.4165,30.2948,30.3992,76800.0
2006-09-13 12:10:00,52.44,52.46,52.38,52.39,60000.0,30.3934,30.405,30.3586,30.3644,60000.0
2006-09-13 12:15:00,52.39,52.39,52.33,52.37,57800.0,30.3644,30.3644,30.3296,30.3528,57800.0
2006-09-13 12:20:00,52.38,52.38,52.22,52.23,58000.0,30.3586,30.3586,30.2659,30.2717,58000.0
2006-09-13 12:25:00,52.24,52.31,52.2,52.22,32000.0,30.2774,30.318,30.2543,30.2659,32000.0
2006-09-13 12:30:00,52.22,52.34,52.2,52.33,49800.0,30.2659,30.3354,30.2543,30.3296,49800.0
2006-09-13 12:35:00,52.33,52.44,52.33,52.38,94200.0,30.3296,30.3934,30.3296,30.3586,94200.0
2006-09-13 12:40:00,52.38,52.44,52.34,52.34,71500.0,30.3586,30.3934,30.3354,30.3354,71500.0
2006-09-13 12:45:00,52.34,52.39,52.31,52.39,46400.0,30.3354,30.3644,30.318,30.3644,46400.0
2006-09-13 12:50:00,52.39,52.49,52.39,52.46,73600.0,30.3644,30.4223,30.3644,30.405,73600.0
2006-09-13 12:55:00,52.46,52.46,52.42,52.43,43600.0,30.405,30.405,30.3818,30.3876,43600.0
2006-09-13 13:00:00,52.43,52.43,52.35,52.36,51400.0,30.3876,30.3876,30.3412,30.347,51400.0
2006-09-13 13:05:00,52.36,52.37,52.27,52.28,49800.0,30.347,30.3528,30.2948,30.3006,49800.0
2006-09-13 13:10:00,52.27,52.35,52.27,52.34,57800.0,30.2948,30.3412,30.2948,30.3354,57800.0
2006-09-13 13:15:00,52.34,52.35,52.27,52.28,41300.0,30.3354,30.3412,30.2948,30.3006,41300.0
2006-09-13 13:20:00,52.29,52.4,52.29,52.35,79800.0,30.3064,30.3702,30.3064,30.3412,79800.0
2006-09-13 13:25:00,52.35,52.35,52.15,52.21,61400.0,30.3412,30.3412,30.2253,30.2601,61400.0
2006-09-13 13:30:00,52.21,52.3,52.21,52.27,32500.0,30.2601,30.3122,30.2601,30.2948,32500.0
2006-09-13 13:35:00,52.27,52.34,52.22,52.22,73100.0,30.2948,30.3354,30.2659,30.2659,73100.0
2006-09-13 13:40:00,52.22,52.25,52.21,52.24,47100.0,30.2659,30.2832,30.2601,30.2774,47100.0
2006-09-13 13:45:00,52.24,52.24,52.14,52.15,65700.0,30.2774,30.2774,30.2195,30.2253,65700.0
2006-09-13 13:50:00,52.15,52.29,52.15,52.2,78100.0,30.2253,30.3064,30.2253,30.2543,78100.0
2006-09-13 13:55:00,52.21,52.27,52.18,52.25,55000.0,30.2601,30.2948,30.2427,30.2832,55000.0
2006-09-13 14:00:00,52.25,52.25,52.23,52.24,68800.0,30.2832,30.2832,30.2717,30.2774,68800.0
2006-09-13 14:05:00,52.24,52.25,52.23,52.24,32000.0,30.2774,30.2832,30.2717,30.2774,32000.0
2006-09-13 14:10:00,52.24,52.26,52.24,52.26,94300.0,30.2774,30.289,30.2774,30.289,94300.0
2006-09-13 14:15:00,52.26,52.3,52.24,52.25,46300.0,30.289,30.3122,30.2774,30.2832,46300.0
2006-09-13 14:20:00,52.25,52.29,52.25,52.29,74600.0,30.2832,30.3064,30.2832,30.3064,74600.0
2006-09-13 14:25:00,52.29,52.39,52.29,52.29,78200.0,30.3064,30.3644,30.3064,30.3064,78200.0
2006-09-13 14:30:00,52.29,52.29,52.24,52.26,84200.0,30.3064,30.3064,30.2774,30.289,84200.0
2006-09-13 14:35:00,52.26,52.35,52.25,52.32,68200.0,30.289,30.3412,30.2832,30.3238,68200.0
2006-09-13 14:40:00,52.31,52.32,52.26,52.27,43600.0,30.318,30.3238,30.289,30.2948,43600.0
2006-09-13 14:45:00,52.27,52.39,52.27,52.34,84100.0,30.2948,30.3644,30.2948,30.3354,84100.0
2006-09-13 14:50:00,52.35,52.35,52.33,52.35,56800.0,30.3412,30.3412,30.3296,30.3412,56800.0
2006-09-13 14:55:00,52.35,52.54,52.35,52.51,100300.0,30.3412,30.4513,30.3412,30.4339,100300.0
2006-09-13 15:00:00,52.51,52.57,52.39,52.4,96600.0,30.4339,30.4687,30.3644,30.3702,96600.0
2006-09-13 15:05:00,52.39,52.43,52.35,52.36,103900.0,30.3644,30.3876,30.3412,30.347,103900.0
2006-09-13 15:10:00,52.36,52.4,52.27,52.28,67200.0,30.347,30.3702,30.2948,30.3006,67200.0
2006-09-13 15:15:00,52.29,52.39,52.24,52.37,71800.0,30.3064,30.3644,30.2774,30.3528,71800.0
2006-09-13 15:20:00,52.37,52.46,52.35,52.44,76300.0,30.3528,30.405,30.3412,30.3934,76300.0
2006-09-13 15:25:00,52.43,52.44,52.32,52.37,72200.0,30.3876,30.3934,30.3238,30.3528,72200.0
2006-09-13 15:30:00,52.37,52.39,52.34,52.38,90900.0,30.3528,30.3644,30.3354,30.3586,90900.0
2006-09-13 15:35:00,52.38,52.39,52.25,52.29,76000.0,30.3586,30.3644,30.2832,30.3064,76000.0
2006-09-13 15:40:00,52.3,52.4,52.27,52.37,105800.0,30.3122,30.3702,30.2948,30.3528,105800.0
2006-09-13 15:45:00,52.37,52.38,52.33,52.37,96200.0,30.3528,30.3586,30.3296,30.3528,96200.0
2006-09-13 15:50:00,52.36,52.45,52.33,52.44,180700.0,30.347,30.3992,30.3296,30.3934,180700.0
2006-09-13 15:55:00,52.44,52.45,52.37,52.41,176800.0,30.3934,30.3992,30.3528,30.376,176800.0
2006-09-14 09:30:00,51.75,52.01,51.55,51.86,251500.0,29.9935,30.1441,29.8775,30.0572,251500.0
2006-09-14 09:35:00,51.89,51.93,51.8,51.89,135500.0,30.0746,30.0978,30.0224,30.0746,135500.0
2006-09-14 09:40:00,51.9,51.9,51.7,51.7,127500.0,30.0804,30.0804,29.9645,29.9645,127500.0
2006-09-14 09:45:00,51.7,51.91,51.65,51.81,116800.0,29.9645,30.0862,29.9355,30.0282,116800.0
2006-09-14 09:50:00,51.78,52.03,51.78,51.97,108200.0,30.0108,30.1557,30.0108,30.121,108200.0
2006-09-14 09:55:00,51.95,51.99,51.7,51.7,64500.0,30.1094,30.1326,29.9645,29.9645,64500.0
2006-09-14 10:00:00,51.7,51.85,51.7,51.76,71100.0,29.9645,30.0514,29.9645,29.9992,71100.0
2006-09-14 10:05:00,51.76,51.88,51.7,51.82,67900.0,29.9992,30.0688,29.9645,30.034,67900.0
2006-09-14 10:10:00,51.82,51.86,51.78,51.84,27800.0,30.034,30.0572,30.0108,30.0456,27800.0
2006-09-14 10:15:00,51.83,52.05,51.82,52.0,77900.0,30.0398,30.1673,30.034,30.1383,77900.0
2006-09-14 10:20:00,51.96,51.98,51.88,51.93,48600.0,30.1152,30.1268,30.0688,30.0978,48600.0
2006-09-14 10:25:00,51.93,51.97,51.88,51.9,60000.0,30.0978,30.121,30.0688,30.0804,60000.0
2006-09-14 10:30:00,51.91,51.95,51.84,51.86,47300.0,30.0862,30.1094,30.0456,30.0572,47300.0
2006-09-14 10:35:00,51.87,51.9,51.84,51.86,55400.0,30.063,30.0804,30.0456,30.0572,55400.0
2006-09-14 10:40:00,51.86,51.88,51.81,51.83,61700.0,30.0572,30.0688,30.0282,30.0398,61700.0
2006-09-14 10:45:00,51.83,51.89,51.75,51.89,68000.0,30.0398,30.0746,29.9935,30.0746,68000.0
2006-09-14 10:50:00,51.89,51.93,51.83,51.92,39900.0,30.0746,30.0978,30.0398,30.092,39900.0
2006-09-14 10:55:00,51.91,51.95,51.86,51.9,85600.0,30.0862,30.1094,30.0572,30.0804,85600.0
2006-09-14 11:00:00,51.86,51.92,51.82,51.85,60700.0,30.0572,30.092,30.034,30.0514,60700.0
2006-09-14 11:05:00,51.84,51.94,51.77,51.81,155100.0,30.0456,30.1036,30.005,30.0282,155100.0
2006-09-14 11:10:00,51.83,51.9,51.8,51.88,32200.0,30.0398,30.0804,30.0224,30.0688,32200.0
2006-09-14 11:15:00,51.9,52.07,51.9,51.96,118300.0,30.0804,30.1789,30.0804,30.1152,118300.0
2006-09-14 11:20:00,51.97,52.07,51.93,52.05,73600.0,30.121,30.1789,30.0978,30.1673,73600.0
2006-09-14 11:25:00,52.05,52.16,52.04,52.05,68600.0,30.1673,30.2311,30.1615,30.1673,68600.0
2006-09-14 11:30:00,52.1,52.1,51.87,51.96,54000.0,30.1963,30.1963,30.063,30.1152,54000.0
2006-09-14 11:35:00,51.95,51.98,51.9,51.93,55600.0,30.1094,30.1268,30.0804,30.0978,55600.0
2006-09-14 11:40:00,51.93,51.98,51.92,51.95,47300.0,30.0978,30.1268,30.092,30.1094,47300.0
2006-09-14 11:45:00,51.95,51.96,51.92,51.94,45400.0,30.1094,30.1152,30.092,30.1036,45400.0
2006-09-14 11:50:00,51.94,52.0,51.92,52.0,31500.0,30.1036,30.1383,30.092,30.1383,31500.0
2006-09-14 11:55:00,52.0,52.0,51.97,52.0,31900.0,30.1383,30.1383,30.121,30.1383,31900.0
2006-09-14 12:00:00,52.0,52.0,51.91,51.98,55000.0,30.1383,30.1383,30.0862,30.1268,55000.0
2006-09-14 12:05:00,51.96,51.96,51.86,51.89,48300.0,30.1152,30.1152,30.0572,30.0746,48300.0
2006-09-14 12:10:00,51.9,51.92,51.87,51.91,36700.0,30.0804,30.092,30.063,30.0862,36700.0
2006-09-14 12:15:00,51.93,51.93,51.88,51.9,19700.0,30.0978,30.0978,30.0688,30.0804,19700.0
2006-09-14 12:20:00,51.9,51.95,51.85,51.9,49300.0,30.0804,30.1094,30.0514,30.0804,49300.0
2006-09-14 12:25:00,51.9,51.97,51.87,51.93,28100.0,30.0804,30.121,30.063,30.0978,28100.0
2006-09-14 12:30:00,51.93,51.94,51.9,51.94,55500.0,30.0978,30.1036,30.0804,30.1036,55500.0
2006-09-14 12:35:00,51.94,52.02,51.94,52.02,57500.0,30.1036,30.1499,30.1036,30.1499,57500.0
2006-09-14 12:40:00,52.02,52.03,51.99,52.0,31100.0,30.1499,30.1557,30.1326,30.1383,31100.0
2006-09-14 12:45:00,51.99,52.07,51.99,52.07,49900.0,30.1326,30.1789,30.1326,30.1789,49900.0
2006-09-14 12:50:00,52.06,52.1,52.02,52.03,24400.0,30.1731,30.1963,30.1499,30.1557,24400.0
2006-09-14 12:55:00,52.03,52.15,52.03,52.15,18200.0,30.1557,30.2253,30.1557,30.2253,18200.0
2006-09-14 13:00:00,52.12,52.12,52.0,52.01,38800.0,30.2079,30.2079,30.1383,30.1441,38800.0
2006-09-14 13:05:00,52.0,52.03,51.98,52.03,27400.0,30.1383,30.1557,30.1268,30.1557,27400.0
2006-09-14 13:10:00,52.02,52.09,52.02,52.09,21800.0,30.1499,30.1905,30.1499,30.1905,21800.0
2006-09-14 13:15:00,52.09,52.1,52.06,52.08,23200.0,30.1905,30.1963,30.1731,30.1847,23200.0
2006-09-14 13:20:00,52.08,52.08,52.01,52.06,23600.0,30.1847,30.1847,30.1441,30.1731,23600.0
2006-09-14 13:25:00,52.06,52.1,52.04,52.04,10100.0,30.1731,30.1963,30.1615,30.1615,10100.0
2006-09-14 13:30:00,52.04,52.21,52.03,52.19,57500.0,30.1615,30.2601,30.1557,30.2485,57500.0
2006-09-14 13:35:00,52.18,52.34,52.17,52.23,90500.0,30.2427,30.3354,30.2369,30.2717,90500.0
2006-09-14 13:40:00,52.19,52.22,52.14,52.17,31600.0,30.2485,30.2659,30.2195,30.2369,31600.0
2006-09-14 13:45:00,52.18,52.29,52.15,52.29,52800.0,30.2427,30.3064,30.2253,30.3064,52800.0
2006-09-14 13:50:00,52.29,52.45,52.29,52.42,51400.0,30.3064,30.3992,30.3064,30.3818,51400.0
2006-09-14 13:55:00,52.43,52.43,52.33,52.37,30600.0,30.3876,30.3876,30.3296,30.3528,30600.0
2006-09-14 14:00:00,52.38,52.42,52.36,52.4,47100.0,30.3586,30.3818,30.347,30.3702,47100.0
2006-09-14 14:05:00,52.39,52.44,52.39,52.44,30300.0,30.3644,30.3934,30.3644,30.3934,30300.0
2006-09-14 14:10:00,52.43,52.5,52.41,52.47,34100.0,30.3876,30.4281,30.376,30.4108,34100.0
2006-09-14 14:15:00,52.47,52.5,52.44,52.45,25400.0,30.4108,30.4281,30.3934,30.3992,25400.0
2006-09-14 14:20:00,52.45,52.48,52.43,52.44,28300.0,30.3992,30.4165,30.3876,30.3934,28300.0
2006-09-14 14:25:00,52.44,52.54,52.42,52.52,53400.0,30.3934,30.4513,30.3818,30.4397,53400.0
2006-09-14 14:30:00,52.53,52.72,52.52,52.65,100700.0,30.4455,30.5556,30.4397,30.5151,100700.0
2006-09-14 14:35:00,52.63,52.63,52.4,52.41,35100.0,30.5035,30.5035,30.3702,30.376,35100.0
2006-09-14 14:40:00,52.42,52.42,52.31,52.4,92100.0,30.3818,30.3818,30.318,30.3702,92100.0
2006-09-14 14:45:00,52.4,52.4,52.3,52.36,75500.0,30.3702,30.3702,30.3122,30.347,75500.0
2006-09-14 14:50:00,52.36,52.39,52.26,52.34,58600.0,30.347,30.3644,30.289,30.3354,58600.0
2006-09-14 14:55:00,52.35,52.36,52.23,52.27,40900.0,30.3412,30.347,30.2717,30.2948,40900.0
2006-09-14 15:00:00,52.28,52.3,52.17,52.18,59300.0,30.3006,30.3122,30.2369,30.2427,59300.0
2006-09-14 15:05:00,52.18,52.25,52.12,52.25,60600.0,30.2427,30.2832,30.2079,30.2832,60600.0
2006-09-14 15:10:00,52.25,52.31,52.24,52.28,81900.0,30.2832,30.318,30.2774,30.3006,81900.0
2006-09-14 15:15:00,52.27,52.34,52.19,52.32,37300.0,30.2948,30.3354,30.2485,30.3238,37300.0
2006-09-14 15:20:00,52.32,52.41,52.3,52.32,61200.0,30.3238,30.376,30.3122,30.3238,61200.0
2006-09-14 15:25:00,52.32,52.41,52.22,52.4,51400.0,30.3238,30.376,30.2659,30.3702,51400.0
2006-09-14 15:30:00,52.39,52.43,52.37,52.4,62800.0,30.3644,30.3876,30.3528,30.3702,62800.0
2006-09-14 15:35:00,52.39,52.4,52.31,52.39,42400.0,30.3644,30.3702,30.318,30.3644,42400.0
2006-09-14 15:40:00,52.4,52.46,52.39,52.41,55700.0,30.3702,30.405,30.3644,30.376,55700.0
2006-09-14 15:45:00,52.4,52.41,52.34,52.39,70500.0,30.3702,30.376,30.3354,30.3644,70500.0
2006-09-14 15:50:00,52.4,52.4,52.36,52.39,80000.0,30.3702,30.3702,30.347,30.3644,80000.0
2006-09-14 15:55:00,52.39,52.41,52.37,52.4,107800.0,30.3644,30.376,30.3528,30.3702,107800.0
2006-09-15 09:30:00,52.9,53.0,52.88,53.0,631700.0,30.66,30.7179,30.6484,30.7179,631700.0
2006-09-15 09:35:00,53.0,53.2,52.95,53.09,123700.0,30.7179,30.8338,30.689,30.7701,123700.0
2006-09-15 09:40:00,53.07,53.1,52.88,53.08,103600.0,30.7585,30.7759,30.6484,30.7643,103600.0
2006-09-15 09:45:00,53.09,53.1,52.7,52.86,153500.0,30.7701,30.7759,30.5441,30.6368,153500.0
2006-09-15 09:50:00,52.89,53.43,52.89,53.34,203900.0,30.6542,30.9672,30.6542,30.915,203900.0
2006-09-15 09:55:00,53.33,53.49,53.09,53.39,110000.0,30.9092,31.0019,30.7701,30.944,110000.0
2006-09-15 10:00:00,53.4,53.8,53.4,53.55,120700.0,30.9498,31.1816,30.9498,31.0367,120700.0
2006-09-15 10:05:00,53.59,53.69,53.52,53.6,89900.0,31.0599,31.1178,31.0193,31.0657,89900.0
2006-09-15 10:10:00,53.63,53.72,53.58,53.66,74300.0,31.0831,31.1352,31.0541,31.1005,74300.0
2006-09-15 10:15:00,53.67,53.95,53.67,53.83,145100.0,31.1063,31.2685,31.1063,31.199,145100.0
2006-09-15 10:20:00,53.83,53.97,53.67,53.97,136600.0,31.199,31.2801,31.1063,31.2801,136600.0
2006-09-15 10:25:00,53.95,53.98,53.78,53.8,183700.0,31.2685,31.2859,31.17,31.1816,183700.0
2006-09-15 10:30:00,53.8,53.85,53.51,53.6,111300.0,31.1816,31.2106,31.0135,31.0657,111300.0
2006-09-15 10:35:00,53.57,53.81,53.54,53.75,107800.0,31.0483,31.1874,31.0309,31.1526,107800.0
2006-09-15 10:40:00,53.73,53.81,53.6,53.61,92800.0,31.141,31.1874,31.0657,31.0715,92800.0
2006-09-15 10:45:00,53.6,53.65,53.5,53.5,155800.0,31.0657,31.0947,31.0077,31.0077,155800.0
2006-09-15 10:50:00,53.51,53.51,53.36,53.44,160800.0,31.0135,31.0135,30.9266,30.9729,160800.0
2006-09-15 10:55:00,53.44,53.55,53.44,53.5,131700.0,30.9729,31.0367,30.9729,31.0077,131700.0
2006-09-15 11:00:00,53.5,53.57,53.49,53.56,97800.0,31.0077,31.0483,31.0019,31.0425,97800.0
2006-09-15 11:05:00,53.56,53.58,53.44,53.5,62800.0,31.0425,31.0541,30.9729,31.0077,62800.0
2006-09-15 11:10:00,53.51,53.57,53.49,53.51,144400.0,31.0135,31.0483,31.0019,31.0135,144400.0
2006-09-15 11:15:00,53.5,53.55,53.49,53.51,78700.0,31.0077,31.0367,31.0019,31.0135,78700.0
2006-09-15 11:20:00,53.51,53.53,53.46,53.5,122100.0,31.0135,31.0251,30.9845,31.0077,122100.0
2006-09-15 11:25:00,53.5,53.52,53.42,53.42,34400.0,31.0077,31.0193,30.9614,30.9614,34400.0
2006-09-15 11:30:00,53.4,53.44,53.32,53.39,111100.0,30.9498,30.9729,30.9034,30.944,111100.0
2006-09-15 11:35:00,53.39,53.46,53.38,53.46,52100.0,30.944,30.9845,30.9382,30.9845,52100.0
2006-09-15 11:40:00,53.46,53.51,53.39,53.42,42100.0,30.9845,31.0135,30.944,30.9614,42100.0
2006-09-15 11:45:00,53.44,53.51,53.44,53.47,18800.0,30.9729,31.0135,30.9729,30.9903,18800.0
2006-09-15 11:50:00,53.48,53.48,53.36,53.4,35800.0,30.9961,30.9961,30.9266,30.9498,35800.0
2006-09-15 11:55:00,53.4,53.44,53.37,53.37,32800.0,30.9498,30.9729,30.9324,30.9324,32800.0
2006-09-15 12:00:00,53.36,53.37,53.16,53.23,106100.0,30.9266,30.9324,30.8107,30.8512,106100.0
2006-09-15 12:05:00,53.23,53.35,53.2,53.35,31900.0,30.8512,30.9208,30.8338,30.9208,31900.0
2006-09-15 12:10:00,53.35,53.35,53.26,53.31,63600.0,30.9208,30.9208,30.8686,30.8976,63600.0
2006-09-15 12:15:00,53.31,53.4,53.3,53.36,32500.0,30.8976,30.9498,30.8918,30.9266,32500.0
2006-09-15 12:20:00,53.35,53.35,53.28,53.33,43500.0,30.9208,30.9208,30.8802,30.9092,43500.0
2006-09-15 12:25:00,53.33,53.4,53.32,53.35,34600.0,30.9092,30.9498,30.9034,30.9208,34600.0
2006-09-15 12:30:00,53.36,53.43,53.35,53.43,72500.0,30.9266,30.9672,30.9208,30.9672,72500.0
2006-09-15 12:35:00,53.43,53.43,53.35,53.36,49300.0,30.9672,30.9672,30.9208,30.9266,49300.0
2006-09-15 12:40:00,53.36,53.46,53.35,53.46,49500.0,30.9266,30.9845,30.9208,30.9845,49500.0
2006-09-15 12:45:00,53.46,53.46,53.37,53.4,41100.0,30.9845,30.9845,30.9324,30.9498,41100.0
2006-09-15 12:50:00,53.4,53.4,53.34,53.39,51900.0,30.9498,30.9498,30.915,30.944,51900.0
2006-09-15 12:55:00,53.39,53.42,53.3,53.3,51900.0,30.944,30.9614,30.8918,30.8918,51900.0
2006-09-15 13:00:00,53.3,53.4,53.26,53.39,53900.0,30.8918,30.9498,30.8686,30.944,53900.0
2006-09-15 13:05:00,53.37,53.39,53.3,53.36,52800.0,30.9324,30.944,30.8918,30.9266,52800.0
2006-09-15 13:10:00,53.36,53.4,53.34,53.37,66600.0,30.9266,30.9498,30.915,30.9324,66600.0
2006-09-15 13:15:00,53.36,53.41,53.32,53.4,95200.0,30.9266,30.9556,30.9034,30.9498,95200.0
2006-09-15 13:20:00,53.41,53.43,53.35,53.43,57500.0,30.9556,30.9672,30.9208,30.9672,57500.0
2006-09-15 13:25:00,53.43,53.43,53.38,53.41,50000.0,30.9672,30.9672,30.9382,30.9556,50000.0
2006-09-15 13:30:00,53.39,53.42,53.39,53.39,24300.0,30.944,30.9614,30.944,30.944,24300.0
2006-09-15 13:35:00,53.4,53.5,53.4,53.47,37900.0,30.9498,31.0077,30.9498,30.9903,37900.0
2006-09-15 13:40:00,53.47,53.7,53.47,53.61,59600.0,30.9903,31.1236,30.9903,31.0715,59600.0
2006-09-15 13:45:00,53.61,53.69,53.57,53.58,51800.0,31.0715,31.1178,31.0483,31.0541,51800.0
2006-09-15 13:50:00,53.58,53.59,53.55,53.56,35900.0,31.0541,31.0599,31.0367,31.0425,35900.0
2006-09-15 13:55:00,53.58,53.62,53.42,53.57,80100.0,31.0541,31.0773,30.9614,31.0483,80100.0
2006-09-15 14:00:00,53.55,53.59,53.54,53.54,20600.0,31.0367,31.0599,31.0309,31.0309,20600.0
2006-09-15 14:05:00,53.55,53.55,53.48,53.51,29000.0,31.0367,31.0367,30.9961,31.0135,29000.0
2006-09-15 14:10:00,53.51,53.64,53.5,53.59,22700.0,31.0135,31.0889,31.0077,31.0599,22700.0
2006-09-15 14:15:00,53.59,53.6,53.58,53.58,15900.0,31.0599,31.0657,31.0541,31.0541,15900.0
2006-09-15 14:20:00,53.58,53.59,53.51,53.57,37300.0,31.0541,31.0599,31.0135,31.0483,37300.0
2006-09-15 14:25:00,53.57,53.64,53.57,53.64,25800.0,31.0483,31.0889,31.0483,31.0889,25800.0
2006-09-15 14:30:00,53.65,53.72,53.62,53.7,44100.0,31.0947,31.1352,31.0773,31.1236,44100.0
2006-09-15 14:35:00,53.7,53.83,53.7,53.77,72900.0,31.1236,31.199,31.1236,31.1642,72900.0
2006-09-15 14:40:00,53.79,53.81,53.71,53.75,64800.0,31.1758,31.1874,31.1294,31.1526,64800.0
2006-09-15 14:45:00,53.75,53.77,53.57,53.6,56300.0,31.1526,31.1642,31.0483,31.0657,56300.0
2006-09-15 14:50:00,53.6,53.69,53.6,53.65,50200.0,31.0657,31.1178,31.0657,31.0947,50200.0
2006-09-15 14:55:00,53.63,53.72,53.6,53.71,49100.0,31.0831,31.1352,31.0657,31.1294,49100.0
2006-09-15 15:00:00,53.71,53.71,53.65,53.69,62500.0,31.1294,31.1294,31.0947,31.1178,62500.0
2006-09-15 15:05:00,53.69,53.7,53.61,53.65,66600.0,31.1178,31.1236,31.0715,31.0947,66600.0
2006-09-15 15:10:00,53.63,53.67,53.56,53.66,50100.0,31.0831,31.1063,31.0425,31.1005,50100.0
2006-09-15 15:15:00,53.65,53.7,53.61,53.65,48800.0,31.0947,31.1236,31.0715,31.0947,48800.0
2006-09-15 15:20:00,53.64,53.69,53.61,53.63,57800.0,31.0889,31.1178,31.0715,31.0831,57800.0
2006-09-15 15:25:00,53.64,53.69,53.63,53.68,105000.0,31.0889,31.1178,31.0831,31.112,105000.0
2006-09-15 15:30:00,53.66,53.73,53.64,53.64,67300.0,31.1005,31.141,31.0889,31.0889,67300.0
2006-09-15 15:35:00,53.64,53.72,53.64,53.71,56900.0,31.0889,31.1352,31.0889,31.1294,56900.0
2006-09-15 15:40:00,53.71,53.81,53.7,53.8,85500.0,31.1294,31.1874,31.1236,31.1816,85500.0
2006-09-15 15:45:00,53.8,53.85,53.76,53.83,96000.0,31.1816,31.2106,31.1584,31.199,96000.0
2006-09-15 15:50:00,53.85,53.95,53.83,53.91,195900.0,31.2106,31.2685,31.199,31.2454,195900.0
2006-09-15 15:55:00,53.91,53.91,53.8,53.81,220600.0,31.2454,31.2454,31.1816,31.1874,220600.0
2006-09-18 09:30:00,53.99,53.99,53.39,53.56,132400.0,31.2917,31.2917,30.944,31.0425,132400.0
2006-09-18 09:35:00,53.55,53.79,53.34,53.52,114000.0,31.0367,31.1758,30.915,31.0193,114000.0
2006-09-18 09:40:00,53.52,53.7,53.48,53.53,135900.0,31.0193,31.1236,30.9961,31.0251,135900.0
2006-09-18 09:45:00,53.53,53.66,53.32,53.4,134300.0,31.0251,31.1005,30.9034,30.9498,134300.0
2006-09-18 09:50:00,53.4,53.7,53.38,53.69,51000.0,30.9498,31.1236,30.9382,31.1178,51000.0
2006-09-18 09:55:00,53.68,53.82,53.58,53.71,137800.0,31.112,31.1932,31.0541,31.1294,137800.0
2006-09-18 10:00:00,53.71,53.81,53.63,53.65,99700.0,31.1294,31.1874,31.0831,31.0947,99700.0
2006-09-18 10:05:00,53.65,53.78,53.65,53.76,119000.0,31.0947,31.17,31.0947,31.1584,119000.0
2006-09-18 10:10:00,53.77,53.87,53.69,53.7,93700.0,31.1642,31.2222,31.1178,31.1236,93700.0
2006-09-18 10:15:00,53.69,53.71,53.55,53.55,43200.0,31.1178,31.1294,31.0367,31.0367,43200.0
2006-09-18 10:20:00,53.56,53.67,53.54,53.64,36300.0,31.0425,31.1063,31.0309,31.0889,36300.0
2006-09-18 10:25:00,53.64,53.66,53.59,53.66,66400.0,31.0889,31.1005,31.0599,31.1005,66400.0
2006-09-18 10:30:00,53.66,53.7,53.6,53.65,32500.0,31.1005,31.1236,31.0657,31.0947,32500.0
2006-09-18 10:35:00,53.65,53.67,53.62,53.65,93700.0,31.0947,31.1063,31.0773,31.0947,93700.0
2006-09-18 10:40:00,53.66,53.67,53.59,53.64,58200.0,31.1005,31.1063,31.0599,31.0889,58200.0
2006-09-18 10:45:00,53.64,53.69,53.55,53.57,41900.0,31.0889,31.1178,31.0367,31.0483,41900.0
2006-09-18 10:50:00,53.55,53.58,53.52,53.55,35100.0,31.0367,31.0541,31.0193,31.0367,35100.0
2006-09-18 10:55:00,53.52,53.59,53.5,53.54,78000.0,31.0193,31.0599,31.0077,31.0309,78000.0
2006-09-18 11:00:00,53.54,53.54,53.4,53.51,48500.0,31.0309,31.0309,30.9498,31.0135,48500.0
2006-09-18 11:05:00,53.51,53.63,53.42,53.48,89900.0,31.0135,31.0831,30.9614,30.9961,89900.0
2006-09-18 11:10:00,53.48,53.59,53.4,53.42,48500.0,30.9961,31.0599,30.9498,30.9614,48500.0
2006-09-18 11:15:00,53.43,53.5,53.39,53.45,55500.0,30.9672,31.0077,30.944,30.9787,55500.0
2006-09-18 11:20:00,53.47,53.48,53.4,53.4,29300.0,30.9903,30.9961,30.9498,30.9498,29300.0
2006-09-18 11:25:00,53.4,53.46,53.38,53.46,67000.0,30.9498,30.9845,30.9382,30.9845,67000.0
2006-09-18 11:30:00,53.46,53.47,53.43,53.46,95200.0,30.9845,30.9903,30.9672,30.9845,95200.0
2006-09-18 11:35:00,53.46,53.48,53.44,53.45,55900.0,30.9845,30.9961,30.9729,30.9787,55900.0
2006-09-18 11:40:00,53.46,53.48,53.42,53.48,35500.0,30.9845,30.9961,30.9614,30.9961,35500.0
2006-09-18 11:45:00,53.48,53.7,53.48,53.65,66200.0,30.9961,31.1236,30.9961,31.0947,66200.0
2006-09-18 11:50:00,53.66,53.87,53.66,53.8,43900.0,31.1005,31.2222,31.1005,31.1816,43900.0
2006-09-18 11:55:00,53.8,53.8,53.68,53.69,21600.0,31.1816,31.1816,31.112,31.1178,21600.0
2006-09-18 12:00:00,53.64,53.66,53.55,53.61,20600.0,31.0889,31.1005,31.0367,31.0715,20600.0
2006-09-18 12:05:00,53.62,53.66,53.53,53.57,15300.0,31.0773,31.1005,31.0251,31.0483,15300.0
2006-09-18 12:10:00,53.57,53.57,53.41,53.49,36300.0,31.0483,31.0483,30.9556,31.0019,36300.0
2006-09-18 12:15:00,53.46,53.6,53.46,53.57,21400.0,30.9845,31.0657,30.9845,31.0483,21400.0
2006-09-18 12:20:00,53.58,53.59,53.55,53.57,22700.0,31.0541,31.0599,31.0367,31.0483,22700.0
2006-09-18 12:25:00,53.56,53.58,53.45,53.57,19800.0,31.0425,31.0541,30.9787,31.0483,19800.0
2006-09-18 12:30:00,53.58,53.68,53.58,53.62,16100.0,31.0541,31.112,31.0541,31.0773,16100.0
2006-09-18 12:35:00,53.62,53.63,53.51,53.52,19900.0,31.0773,31.0831,31.0135,31.0193,19900.0
2006-09-18 12:40:00,53.54,53.6,53.54,53.59,17400.0,31.0309,31.0657,31.0309,31.0599,17400.0
2006-09-18 12:45:00,53.6,53.68,53.56,53.6,28900.0,31.0657,31.112,31.0425,31.0657,28900.0
2006-09-18 12:50:00,53.61,53.66,53.52,53.66,11500.0,31.0715,31.1005,31.0193,31.1005,11500.0
2006-09-18 12:55:00,53.63,53.64,53.55,53.6,11700.0,31.0831,31.0889,31.0367,31.0657,11700.0
2006-09-18 13:00:00,53.6,53.62,53.55,53.56,14100.0,31.0657,31.0773,31.0367,31.0425,14100.0
2006-09-18 13:05:00,53.56,53.57,53.45,53.54,22500.0,31.0425,31.0483,30.9787,31.0309,22500.0
2006-09-18 13:10:00,53.54,53.6,53.53,53.58,18000.0,31.0309,31.0657,31.0251,31.0541,18000.0
2006-09-18 13:15:00,53.59,53.65,53.59,53.62,20200.0,31.0599,31.0947,31.0599,31.0773,20200.0
2006-09-18 13:20:00,53.62,53.63,53.47,53.49,20600.0,31.0773,31.0831,30.9903,31.0019,20600.0
2006-09-18 13:25:00,53.5,53.59,53.49,53.54,48600.0,31.0077,31.0599,31.0019,31.0309,48600.0
2006-09-18 13:30:00,53.52,53.58,53.48,53.49,49500.0,31.0193,31.0541,30.9961,31.0019,49500.0
2006-09-18 13:35:00,53.5,53.57,53.48,53.52,40000.0,31.0077,31.0483,30.9961,31.0193,40000.0
2006-09-18 13:40:00,53.53,53.53,53.36,53.37,100000.0,31.0251,31.0251,30.9266,30.9324,100000.0
2006-09-18 13:45:00,53.37,53.54,53.37,53.52,58700.0,30.9324,31.0309,30.9324,31.0193,58700.0
2006-09-18 13:50:00,53.54,53.56,53.46,53.53,89100.0,31.0309,31.0425,30.9845,31.0251,89100.0
2006-09-18 13:55:00,53.54,53.67,53.54,53.63,46400.0,31.0309,31.1063,31.0309,31.0831,46400.0
2006-09-18 14:00:00,53.63,53.72,53.57,53.57,51700.0,31.0831,31.1352,31.0483,31.0483,51700.0
2006-09-18 14:05:00,53.57,53.62,53.53,53.57,69100.0,31.0483,31.0773,31.0251,31.0483,69100.0
2006-09-18 14:10:00,53.57,53.7,53.55,53.64,36500.0,31.0483,31.1236,31.0367,31.0889,36500.0
2006-09-18 14:15:00,53.65,53.66,53.62,53.64,11100.0,31.0947,31.1005,31.0773,31.0889,11100.0
2006-09-18 14:20:00,53.62,53.73,53.62,53.73,36000.0,31.0773,31.141,31.0773,31.141,36000.0
2006-09-18 14:25:00,53.73,53.93,53.7,53.77,98700.0,31.141,31.2569,31.1236,31.1642,98700.0
2006-09-18 14:30:00,53.76,53.78,53.69,53.69,66600.0,31.1584,31.17,31.1178,31.1178,66600.0
2006-09-18 14:35:00,53.7,53.74,53.65,53.66,37800.0,31.1236,31.1468,31.0947,31.1005,37800.0
2006-09-18 14:40:00,53.63,53.63,53.52,53.52,64000.0,31.0831,31.0831,31.0193,31.0193,64000.0
2006-09-18 14:45:00,53.53,53.63,53.52,53.61,61400.0,31.0251,31.0831,31.0193,31.0715,61400.0
2006-09-18 14:50:00,53.61,53.66,53.56,53.58,41700.0,31.0715,31.1005,31.0425,31.0541,41700.0
2006-09-18 14:55:00,53.57,53.62,53.53,53.54,38600.0,31.0483,31.0773,31.0251,31.0309,38600.0
2006-09-18 15:00:00,53.51,53.69,53.5,53.67,44900.0,31.0135,31.1178,31.0077,31.1063,44900.0
2006-09-18 15:05:00,53.67,53.76,53.67,53.75,44500.0,31.1063,31.1584,31.1063,31.1526,44500.0
2006-09-18 15:10:00,53.75,53.78,53.74,53.77,27600.0,31.1526,31.17,31.1468,31.1642,27600.0
2006-09-18 15:15:00,53.75,53.82,53.73,53.76,35900.0,31.1526,31.1932,31.141,31.1584,35900.0
2006-09-18 15:20:00,53.77,53.78,53.73,53.78,55800.0,31.1642,31.17,31.141,31.17,55800.0
2006-09-18 15:25:00,53.77,54.03,53.77,54.0,104800.0,31.1642,31.3149,31.1642,31.2975,104800.0
2006-09-18 15:30:00,54.01,54.04,53.84,53.84,75100.0,31.3033,31.3207,31.2048,31.2048,75100.0
2006-09-18 15:35:00,53.85,53.9,53.76,53.9,68000.0,31.2106,31.2396,31.1584,31.2396,68000.0
2006-09-18 15:40:00,53.89,54.04,53.86,54.0,53200.0,31.2338,31.3207,31.2164,31.2975,53200.0
2006-09-18 15:45:00,53.97,54.05,53.92,54.02,78500.0,31.2801,31.3265,31.2511,31.3091,78500.0
2006-09-18 15:50:00,54.01,54.13,54.01,54.06,94200.0,31.3033,31.3729,31.3033,31.3323,94200.0
2006-09-18 15:55:00,54.06,54.17,54.0,54.06,109600.0,31.3323,31.396,31.2975,31.3323,109600.0
2006-09-19 09:30:00,54.1,54.31,54.1,54.21,147100.0,31.3555,31.4772,31.3555,31.4192,147100.0
2006-09-19 09:35:00,54.21,54.35,54.1,54.13,110800.0,31.4192,31.5004,31.3555,31.3729,110800.0
2006-09-19 09:40:00,54.19,54.19,53.8,53.8,81300.0,31.4076,31.4076,31.1816,31.1816,81300.0
2006-09-19 09:45:00,53.79,53.86,53.52,53.59,158300.0,31.1758,31.2164,31.0193,31.0599,158300.0
2006-09-19 09:50:00,53.6,53.83,53.53,53.56,107100.0,31.0657,31.199,31.0251,31.0425,107100.0
2006-09-19 09:55:00,53.54,53.67,53.52,53.65,62700.0,31.0309,31.1063,31.0193,31.0947,62700.0
2006-09-19 10:00:00,53.62,53.63,53.48,53.6,65400.0,31.0773,31.0831,30.9961,31.0657,65400.0
2006-09-19 10:05:00,53.59,53.62,53.5,53.6,52300.0,31.0599,31.0773,31.0077,31.0657,52300.0
2006-09-19 10:10:00,53.6,53.66,53.35,53.36,73900.0,31.0657,31.1005,30.9208,30.9266,73900.0
2006-09-19 10:15:00,53.35,53.4,53.0,53.18,174800.0,30.9208,30.9498,30.7179,30.8223,174800.0
2006-09-19 10:20:00,53.19,53.24,53.0,53.01,205300.0,30.8281,30.857,30.7179,30.7237,205300.0
2006-09-19 10:25:00,53.01,53.12,52.99,53.06,131400.0,30.7237,30.7875,30.7121,30.7527,131400.0
2006-09-19 10:30:00,53.06,53.12,53.05,53.09,73700.0,30.7527,30.7875,30.7469,30.7701,73700.0
2006-09-19 10:35:00,53.1,53.11,53.0,53.11,62600.0,30.7759,30.7817,30.7179,30.7817,62600.0
2006-09-19 10:40:00,53.1,53.12,53.06,53.12,41300.0,30.7759,30.7875,30.7527,30.7875,41300.0
2006-09-19 10:45:00,53.12,53.26,53.12,53.16,38200.0,30.7875,30.8686,30.7875,30.8107,38200.0
2006-09-19 10:50:00,53.16,53.22,53.13,53.13,18400.0,30.8107,30.8454,30.7933,30.7933,18400.0
2006-09-19 10:55:00,53.13,53.21,53.13,53.18,41300.0,30.7933,30.8396,30.7933,30.8223,41300.0
2006-09-19 11:00:00,53.17,53.51,53.17,53.51,52400.0,30.8165,31.0135,30.8165,31.0135,52400.0
2006-09-19 11:05:00,53.5,53.52,53.41,53.5,59300.0,31.0077,31.0193,30.9556,31.0077,59300.0
2006-09-19 11:10:00,53.5,53.53,53.4,53.4,42300.0,31.0077,31.0251,30.9498,30.9498,42300.0
2006-09-19 11:15:00,53.4,53.46,53.33,53.45,53600.0,30.9498,30.9845,30.9092,30.9787,53600.0
2006-09-19 11:20:00,53.45,53.55,53.45,53.5,136800.0,30.9787,31.0367,30.9787,31.0077,136800.0
2006-09-19 11:25:00,53.5,53.52,53.48,53.48,32300.0,31.0077,31.0193,30.9961,30.9961,32300.0
2006-09-19 11:30:00,53.48,53.53,53.48,53.53,52900.0,30.9961,31.0251,30.9961,31.0251,52900.0
2006-09-19 11:35:00,53.53,53.53,53.47,53.48,54200.0,31.0251,31.0251,30.9903,30.9961,54200.0
2006-09-19 11:40:00,53.49,53.49,53.34,53.4,45200.0,31.0019,31.0019,30.915,30.9498,45200.0
2006-09-19 11:45:00,53.37,53.47,53.37,53.46,80100.0,30.9324,30.9903,30.9324,30.9845,80100.0
2006-09-19 11:50:00,53.46,53.46,53.42,53.45,89800.0,30.9845,30.9845,30.9614,30.9787,89800.0
2006-09-19 11:55:00,53.44,53.5,53.43,53.47,56000.0,30.9729,31.0077,30.9672,30.9903,56000.0
2006-09-19 12:00:00,53.47,53.5,53.45,53.49,23600.0,30.9903,31.0077,30.9787,31.0019,23600.0
2006-09-19 12:05:00,53.5,53.51,53.45,53.47,52600.0,31.0077,31.0135,30.9787,30.9903,52600.0
2006-09-19 12:10:00,53.47,53.47,53.35,53.35,57700.0,30.9903,30.9903,30.9208,30.9208,57700.0
2006-09-19 12:15:00,53.34,53.34,53.23,53.31,76200.0,30.915,30.915,30.8512,30.8976,76200.0
2006-09-19 12:20:00,53.32,53.35,53.2,53.22,51800.0,30.9034,30.9208,30.8338,30.8454,51800.0
2006-09-19 12:25:00,53.21,53.23,53.05,53.05,73400.0,30.8396,30.8512,30.7469,30.7469,73400.0
2006-09-19 12:30:00,53.06,53.19,53.05,53.11,41900.0,30.7527,30.8281,30.7469,30.7817,41900.0
2006-09-19 12:35:00,53.09,53.16,53.05,53.11,59900.0,30.7701,30.8107,30.7469,30.7817,59900.0
2006-09-19 12:40:00,53.1,53.26,53.08,53.26,51500.0,30.7759,30.8686,30.7643,30.8686,51500.0
2006-09-19 12:45:00,53.25,53.36,53.23,53.3,55600.0,30.8628,30.9266,30.8512,30.8918,55600.0
2006-09-19 12:50:00,53.31,53.31,53.13,53.17,47800.0,30.8976,30.8976,30.7933,30.8165,47800.0
2006-09-19 12:55:00,53.15,53.23,53.12,53.22,28400.0,30.8049,30.8512,30.7875,30.8454,28400.0
2006-09-19 13:00:00,53.22,53.35,53.2,53.27,31000.0,30.8454,30.9208,30.8338,30.8744,31000.0
2006-09-19 13:05:00,53.25,53.29,53.23,53.27,32300.0,30.8628,30.886,30.8512,30.8744,32300.0
2006-09-19 13:10:00,53.27,53.29,53.23,53.28,28900.0,30.8744,30.886,30.8512,30.8802,28900.0
2006-09-19 13:15:00,53.29,53.31,53.27,53.29,21600.0,30.886,30.8976,30.8744,30.886,21600.0
2006-09-19 13:20:00,53.32,53.35,53.26,53.28,40900.0,30.9034,30.9208,30.8686,30.8802,40900.0
2006-09-19 13:25:00,53.27,53.29,53.19,53.21,105900.0,30.8744,30.886,30.8281,30.8396,105900.0
2006-09-19 13:30:00,53.19,53.26,53.17,53.24,20700.0,30.8281,30.8686,30.8165,30.857,20700.0
2006-09-19 13:35:00,53.22,53.29,53.2,53.28,31900.0,30.8454,30.886,30.8338,30.8802,31900.0
2006-09-19 13:40:00,53.27,53.29,53.22,53.26,11900.0,30.8744,30.886,30.8454,30.8686,11900.0
2006-09-19 13:45:00,53.26,53.37,53.25,53.36,27600.0,30.8686,30.9324,30.8628,30.9266,27600.0
2006-09-19 13:50:00,53.36,53.38,53.28,53.32,920600.0,30.9266,30.9382,30.8802,30.9034,920600.0
2006-09-19 13:55:00,53.32,53.4,53.28,53.31,49600.0,30.9034,30.9498,30.8802,30.8976,49600.0
2006-09-19 14:00:00,53.31,53.37,53.28,53.35,25900.0,30.8976,30.9324,30.8802,30.9208,25900.0
2006-09-19 14:05:00,53.37,53.4,53.29,53.29,23400.0,30.9324,30.9498,30.886,30.886,23400.0
2006-09-19 14:10:00,53.3,53.36,53.29,53.29,31700.0,30.8918,30.9266,30.886,30.886,31700.0
2006-09-19 14:15:00,53.3,53.35,53.28,53.31,15800.0,30.8918,30.9208,30.8802,30.8976,15800.0
2006-09-19 14:20:00,53.32,53.45,53.32,53.42,21300.0,30.9034,30.9787,30.9034,30.9614,21300.0
2006-09-19 14:25:00,53.39,53.43,53.34,53.35,33900.0,30.944,30.9672,30.915,30.9208,33900.0
2006-09-19 14:30:00,53.34,53.42,53.33,53.41,21000.0,30.915,30.9614,30.9092,30.9556,21000.0
2006-09-19 14:35:00,53.4,53.47,53.33,53.35,41900.0,30.9498,30.9903,30.9092,30.9208,41900.0
2006-09-19 14:40:00,53.33,53.34,53.2,53.23,24000.0,30.9092,30.915,30.8338,30.8512,24000.0
2006-09-19 14:45:00,53.24,53.34,53.2,53.34,27900.0,30.857,30.915,30.8338,30.915,27900.0
2006-09-19 14:50:00,53.33,53.35,53.22,53.25,19400.0,30.9092,30.9208,30.8454,30.8628,19400.0
2006-09-19 14:55:00,53.25,53.34,53.25,53.28,20600.0,30.8628,30.915,30.8628,30.8802,20600.0
2006-09-19 15:00:00,53.27,53.34,53.25,53.32,55000.0,30.8744,30.915,30.8628,30.9034,55000.0
2006-09-19 15:05:00,53.33,53.35,53.24,53.35,53100.0,30.9092,30.9208,30.857,30.9208,53100.0
2006-09-19 15:10:00,53.34,53.44,53.34,53.42,54900.0,30.915,30.9729,30.915,30.9614,54900.0
2006-09-19 15:15:00,53.42,53.48,53.36,53.37,53800.0,30.9614,30.9961,30.9266,30.9324,53800.0
2006-09-19 15:20:00,53.37,53.46,53.35,53.45,115500.0,30.9324,30.9845,30.9208,30.9787,115500.0
2006-09-19 15:25:00,53.46,53.54,53.41,53.5,66400.0,30.9845,31.0309,30.9556,31.0077,66400.0
2006-09-19 15:30:00,53.49,53.55,53.43,53.5,91300.0,31.0019,31.0367,30.9672,31.0077,91300.0
2006-09-19 15:35:00,53.49,53.5,53.4,53.43,50300.0,31.0019,31.0077,30.9498,30.9672,50300.0
2006-09-19 15:40:00,53.43,53.53,53.4,53.52,157200.0,30.9672,31.0251,30.9498,31.0193,157200.0
2006-09-19 15:45:00,53.53,53.6,53.51,53.55,142000.0,31.0251,31.0657,31.0135,31.0367,142000.0
2006-09-19 15:50:00,53.56,53.68,53.52,53.64,159200.0,31.0425,31.112,31.0193,31.0889,159200.0
2006-09-19 15:55:00,53.64,53.71,53.56,53.58,177300.0,31.0889,31.1294,31.0425,31.0541,177300.0
2006-09-20 09:30:00,53.84,54.22,53.78,54.16,138000.0,31.2048,31.425,31.17,31.3902,138000.0
2006-09-20 09:35:00,54.16,54.45,54.15,54.23,168900.0,31.3902,31.5583,31.3845,31.4308,168900.0
2006-09-20 09:40:00,54.23,54.4,53.87,54.26,151400.0,31.4308,31.5293,31.2222,31.4482,151400.0
2006-09-20 09:45:00,54.27,54.36,54.16,54.33,182100.0,31.454,31.5062,31.3902,31.4888,182100.0
2006-09-20 09:50:00,54.34,54.34,54.22,54.22,69000.0,31.4946,31.4946,31.425,31.425,69000.0
2006-09-20 09:55:00,54.22,54.33,54.09,54.3,50700.0,31.425,31.4888,31.3497,31.4714,50700.0
2006-09-20 10:00:00,54.28,54.45,54.22,54.39,103000.0,31.4598,31.5583,31.425,31.5236,103000.0
2006-09-20 10:05:00,54.39,54.39,54.11,54.29,111200.0,31.5236,31.5236,31.3613,31.4656,111200.0
2006-09-20 10:10:00,54.29,54.37,54.23,54.29,98000.0,31.4656,31.512,31.4308,31.4656,98000.0
2006-09-20 10:15:00,54.29,54.4,54.24,54.37,88900.0,31.4656,31.5293,31.4366,31.512,88900.0
2006-09-20 10:20:00,54.4,54.46,54.3,54.37,132200.0,31.5293,31.5641,31.4714,31.512,132200.0
2006-09-20 10:25:00,54.36,54.39,54.26,54.31,116200.0,31.5062,31.5236,31.4482,31.4772,116200.0
2006-09-20 10:30:00,54.31,54.34,54.26,54.28,105000.0,31.4772,31.4946,31.4482,31.4598,105000.0
2006-09-20 10:35:00,54.28,54.28,54.24,54.25,74600.0,31.4598,31.4598,31.4366,31.4424,74600.0
2006-09-20 10:40:00,54.25,54.31,54.19,54.3,103700.0,31.4424,31.4772,31.4076,31.4714,103700.0
2006-09-20 10:45:00,54.29,54.35,54.24,54.27,107500.0,31.4656,31.5004,31.4366,31.454,107500.0
2006-09-20 10:50:00,54.26,54.3,54.16,54.22,150100.0,31.4482,31.4714,31.3902,31.425,150100.0
2006-09-20 10:55:00,54.23,54.25,54.16,54.25,109300.0,31.4308,31.4424,31.3902,31.4424,109300.0
2006-09-20 11:00:00,54.26,54.37,54.24,54.37,24500.0,31.4482,31.512,31.4366,31.512,24500.0
2006-09-20 11:05:00,54.38,54.51,54.37,54.49,70600.0,31.5178,31.5931,31.512,31.5815,70600.0
2006-09-20 11:10:00,54.49,54.74,54.49,54.68,123900.0,31.5815,31.7264,31.5815,31.6916,123900.0
2006-09-20 11:15:00,54.7,54.7,54.56,54.6,45300.0,31.7032,31.7032,31.6221,31.6453,45300.0
2006-09-20 11:20:00,54.6,55.09,54.6,55.03,146300.0,31.6453,31.9293,31.6453,31.8945,146300.0
2006-09-20 11:25:00,55.02,55.03,54.72,54.77,87500.0,31.8887,31.8945,31.7148,31.7438,87500.0
2006-09-20 11:30:00,54.78,54.98,54.7,54.94,121000.0,31.7496,31.8655,31.7032,31.8423,121000.0
2006-09-20 11:35:00,54.94,54.95,54.83,54.9,36200.0,31.8423,31.8481,31.7786,31.8191,36200.0
2006-09-20 11:40:00,54.9,54.91,54.85,54.88,26000.0,31.8191,31.8249,31.7902,31.8075,26000.0
2006-09-20 11:45:00,54.88,54.9,54.81,54.88,48800.0,31.8075,31.8191,31.767,31.8075,48800.0
2006-09-20 11:50:00,54.88,54.9,54.86,54.89,50300.0,31.8075,31.8191,31.796,31.8133,50300.0
2006-09-20 11:55:00,54.9,55.06,54.89,55.04,60000.0,31.8191,31.9119,31.8133,31.9003,60000.0
2006-09-20 12:00:00,55.02,55.09,54.97,55.06,128300.0,31.8887,31.9293,31.8597,31.9119,128300.0
2006-09-20 12:05:00,55.05,55.07,54.93,54.94,75600.0,31.9061,31.9177,31.8365,31.8423,75600.0
2006-09-20 12:10:00,54.93,55.03,54.93,55.01,208000.0,31.8365,31.8945,31.8365,31.8829,208000.0
2006-09-20 12:15:00,55.01,55.05,54.99,55.05,122000.0,31.8829,31.9061,31.8713,31.9061,122000.0
2006-09-20 12:20:00,55.05,55.16,55.05,55.08,128500.0,31.9061,31.9698,31.9061,31.9235,128500.0
2006-09-20 12:25:00,55.07,55.34,55.02,55.33,160100.0,31.9177,32.0742,31.8887,32.0684,160100.0
2006-09-20 12:30:00,55.33,55.44,54.41,55.3,115300.0,32.0684,32.1321,31.5351,32.051,115300.0
2006-09-20 12:35:00,55.3,55.48,55.26,55.45,58300.0,32.051,32.1553,32.0278,32.1379,58300.0
2006-09-20 12:40:00,55.43,55.49,55.31,55.35,86900.0,32.1263,32.1611,32.0568,32.08,86900.0
2006-09-20 12:45:00,55.34,55.36,55.23,55.23,26100.0,32.0742,32.0857,32.0104,32.0104,26100.0
2006-09-20 12:50:00,55.25,55.37,55.11,55.14,59300.0,32.022,32.0915,31.9409,31.9582,59300.0
2006-09-20 12:55:00,55.15,55.2,55.07,55.09,49500.0,31.964,31.993,31.9177,31.9293,49500.0
2006-09-20 13:00:00,55.09,55.32,55.07,55.25,77500.0,31.9293,32.0626,31.9177,32.022,77500.0
2006-09-20 13:05:00,55.25,55.25,55.13,55.14,72600.0,32.022,32.022,31.9524,31.9582,72600.0
2006-09-20 13:10:00,55.14,55.3,55.14,55.27,68700.0,31.9582,32.051,31.9582,32.0336,68700.0
2006-09-20 13:15:00,55.27,55.27,55.19,55.25,50100.0,32.0336,32.0336,31.9872,32.022,50100.0
2006-09-20 13:20:00,55.25,55.45,55.24,55.44,67900.0,32.022,32.1379,32.0162,32.1321,67900.0
2006-09-20 13:25:00,55.44,55.44,55.35,55.41,47600.0,32.1321,32.1321,32.08,32.1147,47600.0
2006-09-20 13:30:00,55.41,55.45,55.37,55.4,40100.0,32.1147,32.1379,32.0915,32.1089,40100.0
2006-09-20 13:35:00,55.39,55.44,55.36,55.42,33600.0,32.1031,32.1321,32.0857,32.1205,33600.0
2006-09-20 13:40:00,55.42,55.48,55.28,55.34,77400.0,32.1205,32.1553,32.0394,32.0742,77400.0
2006-09-20 13:45:00,55.33,55.49,55.33,55.48,66500.0,32.0684,32.1611,32.0684,32.1553,66500.0
2006-09-20 13:50:00,55.46,55.58,55.46,55.54,94500.0,32.1437,32.2133,32.1437,32.1901,94500.0
2006-09-20 13:55:00,55.55,55.61,55.49,55.53,75800.0,32.1959,32.2306,32.1611,32.1843,75800.0
2006-09-20 14:00:00,55.54,55.63,55.54,55.56,90200.0,32.1901,32.2422,32.1901,32.2017,90200.0
2006-09-20 14:05:00,55.55,55.6,55.48,55.58,94600.0,32.1959,32.2248,32.1553,32.2133,94600.0
2006-09-20 14:10:00,55.58,55.6,55.33,55.33,84900.0,32.2133,32.2248,32.0684,32.0684,84900.0
2006-09-20 14:15:00,55.33,55.53,55.07,55.12,217100.0,32.0684,32.1843,31.9177,31.9466,217100.0
2006-09-20 14:20:00,55.12,55.34,55.02,55.1,102200.0,31.9466,32.0742,31.8887,31.9351,102200.0
2006-09-20 14:25:00,55.11,55.17,54.97,55.0,218600.0,31.9409,31.9756,31.8597,31.8771,218600.0
2006-09-20 14:30:00,55.01,55.2,54.95,55.17,89700.0,31.8829,31.993,31.8481,31.9756,89700.0
2006-09-20 14:35:00,55.17,55.23,54.99,55.16,72500.0,31.9756,32.0104,31.8713,31.9698,72500.0
2006-09-20 14:40:00,55.15,55.18,54.98,55.06,96200.0,31.964,31.9814,31.8655,31.9119,96200.0
2006-09-20 14:45:00,55.05,55.08,54.82,54.89,103100.0,31.9061,31.9235,31.7728,31.8133,103100.0
2006-09-20 14:50:00,54.89,55.06,54.87,55.06,85700.0,31.8133,31.9119,31.8018,31.9119,85700.0
2006-09-20 14:55:00,55.07,55.08,54.94,54.95,81700.0,31.9177,31.9235,31.8423,31.8481,81700.0
2006-09-20 15:00:00,54.95,55.0,54.89,54.98,192700.0,31.8481,31.8771,31.8133,31.8655,192700.0
2006-09-20 15:05:00,54.99,55.0,54.84,54.88,152200.0,31.8713,31.8771,31.7844,31.8075,152200.0
2006-09-20 15:10:00,54.88,55.01,54.85,54.95,302100.0,31.8075,31.8829,31.7902,31.8481,302100.0
2006-09-20 15:15:00,54.96,55.02,54.96,55.0,55300.0,31.8539,31.8887,31.8539,31.8771,55300.0
2006-09-20 15:20:00,55.0,55.01,54.94,54.95,73200.0,31.8771,31.8829,31.8423,31.8481,73200.0
2006-09-20 15:25:00,54.95,55.05,54.94,55.03,94200.0,31.8481,31.9061,31.8423,31.8945,94200.0
2006-09-20 15:30:00,55.03,55.03,54.93,54.99,102200.0,31.8945,31.8945,31.8365,31.8713,102200.0
2006-09-20 15:35:00,54.99,55.01,54.84,54.87,69800.0,31.8713,31.8829,31.7844,31.8018,69800.0
2006-09-20 15:40:00,54.88,55.0,54.86,54.9,150500.0,31.8075,31.8771,31.796,31.8191,150500.0
2006-09-20 15:45:00,54.91,54.92,54.8,54.83,241600.0,31.8249,31.8307,31.7612,31.7786,241600.0
2006-09-20 15:50:00,54.82,54.97,54.74,54.89,337900.0,31.7728,31.8597,31.7264,31.8133,337900.0
2006-09-20 15:55:00,54.92,54.95,54.86,54.91,240300.0,31.8307,31.8481,31.796,31.8249,240300.0
2006-09-21 09:30:00,55.42,55.46,54.99,55.04,162000.0,32.1205,32.1437,31.8713,31.9003,162000.0
2006-09-21 09:35:00,55.06,55.2,55.02,55.19,51100.0,31.9119,31.993,31.8887,31.9872,51100.0
2006-09-21 09:40:00,55.26,55.27,54.99,55.1,125300.0,32.0278,32.0336,31.8713,31.9351,125300.0
2006-09-21 09:45:00,55.1,55.1,54.63,54.93,82800.0,31.9351,31.9351,31.6627,31.8365,82800.0
2006-09-21 09:50:00,54.9,55.06,54.75,54.94,66300.0,31.8191,31.9119,31.7322,31.8423,66300.0
2006-09-21 09:55:00,54.94,54.96,54.79,54.89,84400.0,31.8423,31.8539,31.7554,31.8133,84400.0
2006-09-21 10:00:00,54.87,54.88,54.63,54.86,194900.0,31.8018,31.8075,31.6627,31.796,194900.0
2006-09-21 10:05:00,54.86,54.99,54.78,54.97,113700.0,31.796,31.8713,31.7496,31.8597,113700.0
2006-09-21 10:10:00,54.97,54.98,54.67,54.78,140800.0,31.8597,31.8655,31.6858,31.7496,140800.0
2006-09-21 10:15:00,54.78,54.78,54.6,54.77,170500.0,31.7496,31.7496,31.6453,31.7438,170500.0
2006-09-21 10:20:00,54.77,54.77,54.51,54.52,107200.0,31.7438,31.7438,31.5931,31.5989,107200.0
2006-09-21 10:25:00,54.52,54.67,54.5,54.5,78900.0,31.5989,31.6858,31.5873,31.5873,78900.0
2006-09-21 10:30:00,54.5,54.56,54.32,54.48,96400.0,31.5873,31.6221,31.483,31.5757,96400.0
2006-09-21 10:35:00,54.48,54.6,54.46,54.49,155900.0,31.5757,31.6453,31.5641,31.5815,155900.0
2006-09-21 10:40:00,54.51,54.6,54.47,54.6,48200.0,31.5931,31.6453,31.5699,31.6453,48200.0
2006-09-21 10:45:00,54.59,54.69,54.59,54.68,92400.0,31.6395,31.6974,31.6395,31.6916,92400.0
2006-09-21 10:50:00,54.7,54.74,54.57,54.57,111500.0,31.7032,31.7264,31.6279,31.6279,111500.0
2006-09-21 10:55:00,54.59,54.79,54.55,54.56,157500.0,31.6395,31.7554,31.6163,31.6221,157500.0
2006-09-21 11:00:00,54.56,54.82,54.56,54.79,59800.0,31.6221,31.7728,31.6221,31.7554,59800.0
2006-09-21 11:05:00,54.79,54.91,54.79,54.89,71600.0,31.7554,31.8249,31.7554,31.8133,71600.0
2006-09-21 11:10:00,54.89,54.89,54.77,54.84,90400.0,31.8133,31.8133,31.7438,31.7844,90400.0
2006-09-21 11:15:00,54.84,54.84,54.74,54.78,25600.0,31.7844,31.7844,31.7264,31.7496,25600.0
2006-09-21 11:20:00,54.78,54.79,54.67,54.75,77400.0,31.7496,31.7554,31.6858,31.7322,77400.0
2006-09-21 11:25:00,54.73,54.81,54.68,54.7,64300.0,31.7206,31.767,31.6916,31.7032,64300.0
2006-09-21 11:30:00,54.66,54.73,54.63,54.65,74700.0,31.68,31.7206,31.6627,31.6742,74700.0
2006-09-21 11:35:00,54.63,54.64,54.53,54.6,57000.0,31.6627,31.6684,31.6047,31.6453,57000.0
2006-09-21 11:40:00,54.61,54.62,54.55,54.61,95400.0,31.6511,31.6569,31.6163,31.6511,95400.0
2006-09-21 11:45:00,54.6,54.68,54.59,54.64,105600.0,31.6453,31.6916,31.6395,31.6684,105600.0
2006-09-21 11:50:00,54.64,54.83,54.62,54.81,68100.0,31.6684,31.7786,31.6569,31.767,68100.0
2006-09-21 11:55:00,54.81,54.82,54.7,54.71,36000.0,31.767,31.7728,31.7032,31.709,36000.0
2006-09-21 12:00:00,54.71,54.73,54.5,54.52,85200.0,31.709,31.7206,31.5873,31.5989,85200.0
2006-09-21 12:05:00,54.5,54.64,54.42,54.64,78400.0,31.5873,31.6684,31.5409,31.6684,78400.0
2006-09-21 12:10:00,54.64,54.75,54.57,54.73,72400.0,31.6684,31.7322,31.6279,31.7206,72400.0
2006-09-21 12:15:00,54.74,54.74,54.63,54.65,64300.0,31.7264,31.7264,31.6627,31.6742,64300.0
2006-09-21 12:20:00,54.65,54.66,54.41,54.43,63800.0,31.6742,31.68,31.5351,31.5467,63800.0
2006-09-21 12:25:00,54.42,54.53,54.42,54.51,89000.0,31.5409,31.6047,31.5409,31.5931,89000.0
2006-09-21 12:30:00,54.52,54.6,54.48,54.52,41700.0,31.5989,31.6453,31.5757,31.5989,41700.0
2006-09-21 12:35:00,54.53,54.58,54.51,54.54,26100.0,31.6047,31.6337,31.5931,31.6105,26100.0
2006-09-21 12:40:00,54.53,54.53,54.36,54.36,57700.0,31.6047,31.6047,31.5062,31.5062,57700.0
2006-09-21 12:45:00,54.35,54.52,54.35,54.5,63700.0,31.5004,31.5989,31.5004,31.5873,63700.0
2006-09-21 12:50:00,54.49,54.5,54.35,54.36,36800.0,31.5815,31.5873,31.5004,31.5062,36800.0
2006-09-21 12:55:00,54.38,54.4,54.35,54.36,37500.0,31.5178,31.5293,31.5004,31.5062,37500.0
2006-09-21 13:00:00,54.35,54.41,54.25,54.25,37900.0,31.5004,31.5351,31.4424,31.4424,37900.0
2006-09-21 13:05:00,54.25,54.28,54.19,54.19,87000.0,31.4424,31.4598,31.4076,31.4076,87000.0
2006-09-21 13:10:00,54.19,54.34,54.19,54.33,61500.0,31.4076,31.4946,31.4076,31.4888,61500.0
2006-09-21 13:15:00,54.34,54.36,54.28,54.34,46400.0,31.4946,31.5062,31.4598,31.4946,46400.0
2006-09-21 13:20:00,54.31,54.34,54.26,54.33,42900.0,31.4772,31.4946,31.4482,31.4888,42900.0
2006-09-21 13:25:00,54.33,54.41,54.3,54.3,33000.0,31.4888,31.5351,31.4714,31.4714,33000.0
2006-09-21 13:30:00,54.3,54.38,54.25,54.38,45400.0,31.4714,31.5178,31.4424,31.5178,45400.0
2006-09-21 13:35:00,54.38,54.38,54.28,54.36,50900.0,31.5178,31.5178,31.4598,31.5062,50900.0
2006-09-21 13:40:00,54.35,54.39,54.3,54.39,32900.0,31.5004,31.5236,31.4714,31.5236,32900.0
2006-09-21 13:45:00,54.37,54.46,54.37,54.46,23100.0,31.512,31.5641,31.512,31.5641,23100.0
2006-09-21 13:50:00,54.46,54.49,54.3,54.33,25300.0,31.5641,31.5815,31.4714,31.4888,25300.0
2006-09-21 13:55:00,54.31,54.38,54.28,54.28,33200.0,31.4772,31.5178,31.4598,31.4598,33200.0
2006-09-21 14:00:00,54.28,54.49,54.26,54.47,40900.0,31.4598,31.5815,31.4482,31.5699,40900.0
2006-09-21 14:05:00,54.47,54.48,54.31,54.35,50800.0,31.5699,31.5757,31.4772,31.5004,50800.0
2006-09-21 14:10:00,54.34,54.42,54.32,54.41,58100.0,31.4946,31.5409,31.483,31.5351,58100.0
2006-09-21 14:15:00,54.41,54.41,54.36,54.39,69900.0,31.5351,31.5351,31.5062,31.5236,69900.0
2006-09-21 14:20:00,54.4,54.4,54.33,54.33,165400.0,31.5293,31.5293,31.4888,31.4888,165400.0
2006-09-21 14:25:00,54.34,54.37,54.3,54.32,103000.0,31.4946,31.512,31.4714,31.483,103000.0
2006-09-21 14:30:00,54.3,54.34,54.29,54.34,92800.0,31.4714,31.4946,31.4656,31.4946,92800.0
2006-09-21 14:35:00,54.33,54.33,54.28,54.31,57200.0,31.4888,31.4888,31.4598,31.4772,57200.0
2006-09-21 14:40:00,54.3,54.34,54.24,54.25,72200.0,31.4714,31.4946,31.4366,31.4424,72200.0
2006-09-21 14:45:00,54.25,54.32,54.15,54.26,109300.0,31.4424,31.483,31.3845,31.4482,109300.0
2006-09-21 14:50:00,54.26,54.28,54.1,54.1,52700.0,31.4482,31.4598,31.3555,31.3555,52700.0
2006-09-21 14:55:00,54.1,54.13,54.05,54.08,55100.0,31.3555,31.3729,31.3265,31.3439,55100.0
2006-09-21 15:00:00,54.08,54.12,54.0,54.01,122200.0,31.3439,31.3671,31.2975,31.3033,122200.0
2006-09-21 15:05:00,54.0,54.05,53.93,53.96,143500.0,31.2975,31.3265,31.2569,31.2743,143500.0
2006-09-21 15:10:00,53.96,53.97,53.75,53.76,112900.0,31.2743,31.2801,31.1526,31.1584,112900.0
2006-09-21 15:15:00,53.77,53.78,53.68,53.72,113200.0,31.1642,31.17,31.112,31.1352,113200.0
2006-09-21 15:20:00,53.71,53.94,53.71,53.88,167000.0,31.1294,31.2627,31.1294,31.228,167000.0
2006-09-21 15:25:00,53.88,53.89,53.67,53.69,73100.0,31.228,31.2338,31.1063,31.1178,73100.0
2006-09-21 15:30:00,53.69,53.89,53.69,53.83,121100.0,31.1178,31.2338,31.1178,31.199,121100.0
2006-09-21 15:35:00,53.83,53.94,53.79,53.92,87000.0,31.199,31.2627,31.1758,31.2511,87000.0
2006-09-21 15:40:00,53.92,54.03,53.92,54.0,128000.0,31.2511,31.3149,31.2511,31.2975,128000.0
2006-09-21 15:45:00,53.99,54.09,53.98,54.0,64900.0,31.2917,31.3497,31.2859,31.2975,64900.0
2006-09-21 15:50:00,54.02,54.02,53.91,53.91,103500.0,31.3091,31.3091,31.2454,31.2454,103500.0
2006-09-21 15:55:00,53.91,53.97,53.85,53.85,136600.0,31.2454,31.2801,31.2106,31.2106,136600.0
2006-09-22 09:30:00,53.02,53.39,53.0,53.22,264800.0,30.7295,30.944,30.7179,30.8454,264800.0
2006-09-22 09:35:00,53.22,53.3,53.1,53.11,134000.0,30.8454,30.8918,30.7759,30.7817,134000.0
2006-09-22 09:40:00,53.11,53.3,53.11,53.2,94800.0,30.7817,30.8918,30.7817,30.8338,94800.0
2006-09-22 09:45:00,53.28,53.63,53.2,53.46,134400.0,30.8802,31.0831,30.8338,30.9845,134400.0
2006-09-22 09:50:00,53.45,53.62,53.45,53.55,109800.0,30.9787,31.0773,30.9787,31.0367,109800.0
2006-09-22 09:55:00,53.56,53.58,53.46,53.57,98100.0,31.0425,31.0541,30.9845,31.0483,98100.0
2006-09-22 10:00:00,53.54,53.55,53.3,53.31,96500.0,31.0309,31.0367,30.8918,30.8976,96500.0
2006-09-22 10:05:00,53.32,53.36,53.3,53.34,77100.0,30.9034,30.9266,30.8918,30.915,77100.0
2006-09-22 10:10:00,53.35,53.37,53.27,53.31,71800.0,30.9208,30.9324,30.8744,30.8976,71800.0
2006-09-22 10:15:00,53.31,53.32,53.11,53.13,92400.0,30.8976,30.9034,30.7817,30.7933,92400.0
2006-09-22 10:20:00,53.13,53.34,53.13,53.3,87500.0,30.7933,30.915,30.7933,30.8918,87500.0
2006-09-22 10:25:00,53.29,53.34,53.25,53.31,88400.0,30.886,30.915,30.8628,30.8976,88400.0
2006-09-22 10:30:00,53.32,53.38,53.28,53.38,85700.0,30.9034,30.9382,30.8802,30.9382,85700.0
2006-09-22 10:35:00,53.38,53.41,53.27,53.3,64600.0,30.9382,30.9556,30.8744,30.8918,64600.0
2006-09-22 10:40:00,53.29,53.39,53.28,53.29,54400.0,30.886,30.944,30.8802,30.886,54400.0
2006-09-22 10:45:00,53.28,53.3,53.25,53.28,75800.0,30.8802,30.8918,30.8628,30.8802,75800.0
2006-09-22 10:50:00,53.28,53.32,53.24,53.29,67800.0,30.8802,30.9034,30.857,30.886,67800.0
2006-09-22 10:55:00,53.29,53.3,53.21,53.24,62100.0,30.886,30.8918,30.8396,30.857,62100.0
2006-09-22 11:00:00,53.22,53.27,53.19,53.22,115500.0,30.8454,30.8744,30.8281,30.8454,115500.0
2006-09-22 11:05:00,53.22,53.27,53.15,53.15,90500.0,30.8454,30.8744,30.8049,30.8049,90500.0
2006-09-22 11:10:00,53.14,53.33,53.1,53.29,69300.0,30.7991,30.9092,30.7759,30.886,69300.0
2006-09-22 11:15:00,53.3,53.36,53.3,53.34,35100.0,30.8918,30.9266,30.8918,30.915,35100.0
2006-09-22 11:20:00,53.35,53.52,53.34,53.49,28100.0,30.9208,31.0193,30.915,31.0019,28100.0
2006-09-22 11:25:00,53.49,53.51,53.46,53.5,39200.0,31.0019,31.0135,30.9845,31.0077,39200.0
2006-09-22 11:30:00,53.48,53.52,53.45,53.49,38100.0,30.9961,31.0193,30.9787,31.0019,38100.0
2006-09-22 11:35:00,53.49,53.64,53.49,53.64,69000.0,31.0019,31.0889,31.0019,31.0889,69000.0
2006-09-22 11:40:00,53.63,53.88,53.62,53.87,104800.0,31.0831,31.228,31.0773,31.2222,104800.0
2006-09-22 11:45:00,53.86,53.88,53.73,53.82,43100.0,31.2164,31.228,31.141,31.1932,43100.0
2006-09-22 11:50:00,53.8,54.1,53.8,54.06,255600.0,31.1816,31.3555,31.1816,31.3323,255600.0
2006-09-22 11:55:00,54.04,54.15,54.01,54.02,43700.0,31.3207,31.3845,31.3033,31.3091,43700.0
2006-09-22 12:00:00,54.02,54.02,53.82,53.84,177800.0,31.3091,31.3091,31.1932,31.2048,177800.0
2006-09-22 12:05:00,53.84,53.85,53.79,53.8,45100.0,31.2048,31.2106,31.1758,31.1816,45100.0
2006-09-22 12:10:00,53.8,53.84,53.77,53.79,29500.0,31.1816,31.2048,31.1642,31.1758,29500.0
2006-09-22 12:15:00,53.81,53.93,53.81,53.86,24800.0,31.1874,31.2569,31.1874,31.2164,24800.0
2006-09-22 12:20:00,53.87,53.88,53.83,53.85,16500.0,31.2222,31.228,31.199,31.2106,16500.0
2006-09-22 12:25:00,53.85,53.86,53.83,53.84,24500.0,31.2106,31.2164,31.199,31.2048,24500.0
2006-09-22 12:30:00,53.84,53.84,53.81,53.81,33000.0,31.2048,31.2048,31.1874,31.1874,33000.0
2006-09-22 12:35:00,53.8,53.9,53.8,53.89,17100.0,31.1816,31.2396,31.1816,31.2338,17100.0
2006-09-22 12:40:00,53.89,53.91,53.85,53.85,14200.0,31.2338,31.2454,31.2106,31.2106,14200.0
2006-09-22 12:45:00,53.85,54.02,53.84,54.0,40500.0,31.2106,31.3091,31.2048,31.2975,40500.0
2006-09-22 12:50:00,54.01,54.04,54.0,54.03,27500.0,31.3033,31.3207,31.2975,31.3149,27500.0
2006-09-22 12:55:00,54.03,54.04,54.0,54.03,24000.0,31.3149,31.3207,31.2975,31.3149,24000.0
2006-09-22 13:00:00,54.03,54.08,54.0,54.07,26000.0,31.3149,31.3439,31.2975,31.3381,26000.0
2006-09-22 13:05:00,54.07,54.13,54.04,54.06,70800.0,31.3381,31.3729,31.3207,31.3323,70800.0
2006-09-22 13:10:00,54.06,54.07,54.03,54.05,31200.0,31.3323,31.3381,31.3149,31.3265,31200.0
2006-09-22 13:15:00,54.05,54.13,54.05,54.12,31300.0,31.3265,31.3729,31.3265,31.3671,31300.0
2006-09-22 13:20:00,54.12,54.23,54.12,54.16,41300.0,31.3671,31.4308,31.3671,31.3902,41300.0
2006-09-22 13:25:00,54.15,54.25,54.1,54.22,47500.0,31.3845,31.4424,31.3555,31.425,47500.0
2006-09-22 13:30:00,54.22,54.23,54.12,54.12,24500.0,31.425,31.4308,31.3671,31.3671,24500.0
2006-09-22 13:35:00,54.13,54.21,54.1,54.2,58600.0,31.3729,31.4192,31.3555,31.4134,58600.0
2006-09-22 13:40:00,54.19,54.2,54.1,54.1,26000.0,31.4076,31.4134,31.3555,31.3555,26000.0
2006-09-22 13:45:00,54.09,54.23,54.08,54.23,52100.0,31.3497,31.4308,31.3439,31.4308,52100.0
2006-09-22 13:50:00,54.23,54.32,54.19,54.29,18300.0,31.4308,31.483,31.4076,31.4656,18300.0
2006-09-22 13:55:00,54.27,54.29,54.24,54.26,21300.0,31.454,31.4656,31.4366,31.4482,21300.0
2006-09-22 14:00:00,54.25,54.32,54.25,54.3,20100.0,31.4424,31.483,31.4424,31.4714,20100.0
2006-09-22 14:05:00,54.29,54.3,54.21,54.22,38500.0,31.4656,31.4714,31.4192,31.425,38500.0
2006-09-22 14:10:00,54.21,54.24,54.16,54.18,26400.0,31.4192,31.4366,31.3902,31.4018,26400.0
2006-09-22 14:15:00,54.17,54.18,54.12,54.17,46800.0,31.396,31.4018,31.3671,31.396,46800.0
2006-09-22 14:20:00,54.17,54.27,54.17,54.22,36200.0,31.396,31.454,31.396,31.425,36200.0
2006-09-22 14:25:00,54.21,54.21,54.15,54.2,58500.0,31.4192,31.4192,31.3845,31.4134,58500.0
2006-09-22 14:30:00,54.21,54.21,54.13,54.15,25100.0,31.4192,31.4192,31.3729,31.3845,25100.0
2006-09-22 14:35:00,54.16,54.24,54.16,54.23,9100.0,31.3902,31.4366,31.3902,31.4308,9100.0
2006-09-22 14:40:00,54.23,54.23,54.12,54.2,58900.0,31.4308,31.4308,31.3671,31.4134,58900.0
2006-09-22 14:45:00,54.22,54.38,54.22,54.37,27900.0,31.425,31.5178,31.425,31.512,27900.0
2006-09-22 14:50:00,54.36,54.37,54.3,54.31,23200.0,31.5062,31.512,31.4714,31.4772,23200.0
2006-09-22 14:55:00,54.3,54.31,54.23,54.28,22000.0,31.4714,31.4772,31.4308,31.4598,22000.0
2006-09-22 15:00:00,54.27,54.3,54.23,54.25,20800.0,31.454,31.4714,31.4308,31.4424,20800.0
2006-09-22 15:05:00,54.28,54.4,54.28,54.39,28600.0,31.4598,31.5293,31.4598,31.5236,28600.0
2006-09-22 15:10:00,54.39,54.44,54.36,54.44,31000.0,31.5236,31.5525,31.5062,31.5525,31000.0
2006-09-22 15:15:00,54.44,54.54,54.41,54.51,65100.0,31.5525,31.6105,31.5351,31.5931,65100.0
2006-09-22 15:20:00,54.51,54.59,54.42,54.58,99300.0,31.5931,31.6395,31.5409,31.6337,99300.0
2006-09-22 15:25:00,54.58,54.83,54.58,54.77,140500.0,31.6337,31.7786,31.6337,31.7438,140500.0
2006-09-22 15:30:00,54.76,54.78,54.69,54.75,207700.0,31.738,31.7496,31.6974,31.7322,207700.0
2006-09-22 15:35:00,54.73,54.74,54.57,54.6,51400.0,31.7206,31.7264,31.6279,31.6453,51400.0
2006-09-22 15:40:00,54.6,54.6,54.4,54.44,78400.0,31.6453,31.6453,31.5293,31.5525,78400.0
2006-09-22 15:45:00,54.42,54.46,54.04,54.05,175100.0,31.5409,31.5641,31.3207,31.3265,175100.0
2006-09-22 15:50:00,54.05,54.28,54.02,54.28,113200.0,31.3265,31.4598,31.3091,31.4598,113200.0
2006-09-22 15:55:00,54.27,54.37,54.25,54.33,93700.0,31.454,31.512,31.4424,31.4888,93700.0
2006-09-25 09:30:00,54.34,54.51,53.64,53.98,131300.0,31.4946,31.5931,31.0889,31.2859,131300.0
2006-09-25 09:35:00,54.0,54.49,54.0,54.22,64300.0,31.2975,31.5815,31.2975,31.425,64300.0
2006-09-25 09:40:00,54.22,54.81,54.1,54.75,91700.0,31.425,31.767,31.3555,31.7322,91700.0
2006-09-25 09:45:00,54.75,54.89,54.6,54.83,101500.0,31.7322,31.8133,31.6453,31.7786,101500.0
2006-09-25 09:50:00,54.83,54.95,54.79,54.91,74000.0,31.7786,31.8481,31.7554,31.8249,74000.0
2006-09-25 09:55:00,54.9,54.98,54.78,54.8,72900.0,31.8191,31.8655,31.7496,31.7612,72900.0
2006-09-25 10:00:00,54.81,54.95,54.7,54.78,116100.0,31.767,31.8481,31.7032,31.7496,116100.0
2006-09-25 10:05:00,54.78,54.78,54.52,54.64,53700.0,31.7496,31.7496,31.5989,31.6684,53700.0
2006-09-25 10:10:00,54.65,54.65,54.36,54.42,76500.0,31.6742,31.6742,31.5062,31.5409,76500.0
2006-09-25 10:15:00,54.42,54.54,54.3,54.51,73500.0,31.5409,31.6105,31.4714,31.5931,73500.0
2006-09-25 10:20:00,54.47,54.72,54.45,54.72,46900.0,31.5699,31.7148,31.5583,31.7148,46900.0
2006-09-25 10:25:00,54.72,54.72,54.42,54.42,27500.0,31.7148,31.7148,31.5409,31.5409,27500.0
2006-09-25 10:30:00,54.43,54.48,54.3,54.43,33400.0,31.5467,31.5757,31.4714,31.5467,33400.0
2006-09-25 10:35:00,54.45,54.51,54.3,54.49,57300.0,31.5583,31.5931,31.4714,31.5815,57300.0
2006-09-25 10:40:00,54.47,54.53,54.43,54.53,18900.0,31.5699,31.6047,31.5467,31.6047,18900.0
2006-09-25 10:45:00,54.53,54.55,54.41,54.51,30200.0,31.6047,31.6163,31.5351,31.5931,30200.0
2006-09-25 10:50:00,54.52,54.69,54.5,54.56,30300.0,31.5989,31.6974,31.5873,31.6221,30300.0
2006-09-25 10:55:00,54.54,54.72,54.54,54.7,31300.0,31.6105,31.7148,31.6105,31.7032,31300.0
2006-09-25 11:00:00,54.7,54.98,54.66,54.83,61300.0,31.7032,31.8655,31.68,31.7786,61300.0
2006-09-25 11:05:00,54.83,54.93,54.76,54.84,43500.0,31.7786,31.8365,31.738,31.7844,43500.0
2006-09-25 11:10:00,54.84,54.84,54.69,54.79,21600.0,31.7844,31.7844,31.6974,31.7554,21600.0
2006-09-25 11:15:00,54.79,54.81,54.76,54.76,13900.0,31.7554,31.767,31.738,31.738,13900.0
2006-09-25 11:20:00,54.77,55.02,54.76,54.98,61300.0,31.7438,31.8887,31.738,31.8655,61300.0
2006-09-25 11:25:00,54.99,55.01,54.9,55.0,54300.0,31.8713,31.8829,31.8191,31.8771,54300.0
2006-09-25 11:30:00,55.0,55.06,54.84,54.85,37600.0,31.8771,31.9119,31.7844,31.7902,37600.0
2006-09-25 11:35:00,54.85,54.85,54.69,54.71,28100.0,31.7902,31.7902,31.6974,31.709,28100.0
2006-09-25 11:40:00,54.73,55.01,54.73,54.83,26900.0,31.7206,31.8829,31.7206,31.7786,26900.0
2006-09-25 11:45:00,54.83,54.84,54.76,54.76,19900.0,31.7786,31.7844,31.738,31.738,19900.0
2006-09-25 11:50:00,54.74,54.88,54.72,54.88,24600.0,31.7264,31.8075,31.7148,31.8075,24600.0
2006-09-25 11:55:00,54.9,55.14,54.9,55.09,61600.0,31.8191,31.9582,31.8191,31.9293,61600.0
2006-09-25 12:00:00,55.09,55.09,54.92,55.0,57700.0,31.9293,31.9293,31.8307,31.8771,57700.0
2006-09-25 12:05:00,55.0,55.08,55.0,55.08,39200.0,31.8771,31.9235,31.8771,31.9235,39200.0
2006-09-25 12:10:00,55.07,55.08,54.94,55.01,49300.0,31.9177,31.9235,31.8423,31.8829,49300.0
2006-09-25 12:15:00,55.0,55.0,54.84,54.85,25900.0,31.8771,31.8771,31.7844,31.7902,25900.0
2006-09-25 12:20:00,54.85,55.08,54.85,55.01,69600.0,31.7902,31.9235,31.7902,31.8829,69600.0
2006-09-25 12:25:00,54.98,55.19,54.98,55.1,43900.0,31.8655,31.9872,31.8655,31.9351,43900.0
2006-09-25 12:30:00,55.11,55.32,55.11,55.3,41600.0,31.9409,32.0626,31.9409,32.051,41600.0
2006-09-25 12:35:00,55.3,55.31,55.19,55.23,23200.0,32.051,32.0568,31.9872,32.0104,23200.0
2006-09-25 12:40:00,55.22,55.25,55.19,55.23,17900.0,32.0046,32.022,31.9872,32.0104,17900.0
2006-09-25 12:45:00,55.23,55.38,55.23,55.33,37700.0,32.0104,32.0973,32.0104,32.0684,37700.0
2006-09-25 12:50:00,55.34,55.46,55.34,55.4,43300.0,32.0742,32.1437,32.0742,32.1089,43300.0
2006-09-25 12:55:00,55.39,55.6,55.39,55.6,51700.0,32.1031,32.2248,32.1031,32.2248,51700.0
2006-09-25 13:00:00,55.59,55.68,55.49,55.53,55500.0,32.2191,32.2712,32.1611,32.1843,55500.0
2006-09-25 13:05:00,55.53,55.54,55.4,55.53,53800.0,32.1843,32.1901,32.1089,32.1843,53800.0
2006-09-25 13:10:00,55.53,55.57,55.45,55.45,33400.0,32.1843,32.2075,32.1379,32.1379,33400.0
2006-09-25 13:15:00,55.45,55.46,55.18,55.18,30100.0,32.1379,32.1437,31.9814,31.9814,30100.0
2006-09-25 13:20:00,55.17,55.23,55.12,55.19,28400.0,31.9756,32.0104,31.9466,31.9872,28400.0
2006-09-25 13:25:00,55.18,55.2,55.12,55.17,23600.0,31.9814,31.993,31.9466,31.9756,23600.0
2006-09-25 13:30:00,55.16,55.2,55.09,55.1,28100.0,31.9698,31.993,31.9293,31.9351,28100.0
2006-09-25 13:35:00,55.1,55.11,54.97,54.98,77100.0,31.9351,31.9409,31.8597,31.8655,77100.0
2006-09-25 13:40:00,54.98,55.02,54.95,55.0,36400.0,31.8655,31.8887,31.8481,31.8771,36400.0
2006-09-25 13:45:00,55.01,55.18,55.01,55.14,36400.0,31.8829,31.9814,31.8829,31.9582,36400.0
2006-09-25 13:50:00,55.11,55.17,55.09,55.1,14200.0,31.9409,31.9756,31.9293,31.9351,14200.0
2006-09-25 13:55:00,55.1,55.1,55.06,55.07,25200.0,31.9351,31.9351,31.9119,31.9177,25200.0
2006-09-25 14:00:00,55.07,55.15,55.06,55.13,29900.0,31.9177,31.964,31.9119,31.9524,29900.0
2006-09-25 14:05:00,55.1,55.29,55.1,55.25,50700.0,31.9351,32.0452,31.9351,32.022,50700.0
2006-09-25 14:10:00,55.25,55.33,55.2,55.28,40200.0,32.022,32.0684,31.993,32.0394,40200.0
2006-09-25 14:15:00,55.29,55.32,55.19,55.29,24300.0,32.0452,32.0626,31.9872,32.0452,24300.0
2006-09-25 14:20:00,55.28,55.38,55.22,55.36,37900.0,32.0394,32.0973,32.0046,32.0857,37900.0
2006-09-25 14:25:00,55.33,55.41,55.28,55.41,51200.0,32.0684,32.1147,32.0394,32.1147,51200.0
2006-09-25 14:30:00,55.41,55.55,55.4,55.5,48300.0,32.1147,32.1959,32.1089,32.1669,48300.0
2006-09-25 14:35:00,55.53,55.68,55.51,55.54,56600.0,32.1843,32.2712,32.1727,32.1901,56600.0
2006-09-25 14:40:00,55.52,55.6,55.48,55.53,30300.0,32.1785,32.2248,32.1553,32.1843,30300.0
2006-09-25 14:45:00,55.54,55.59,55.5,55.59,23500.0,32.1901,32.2191,32.1669,32.2191,23500.0
2006-09-25 14:50:00,55.59,55.6,55.44,55.59,58200.0,32.2191,32.2248,32.1321,32.2191,58200.0
2006-09-25 14:55:00,55.59,55.73,55.59,55.66,45900.0,32.2191,32.3002,32.2191,32.2596,45900.0
2006-09-25 15:00:00,55.68,55.79,55.58,55.58,45100.0,32.2712,32.335,32.2133,32.2133,45100.0
2006-09-25 15:05:00,55.58,55.63,55.57,55.61,46900.0,32.2133,32.2422,32.2075,32.2306,46900.0
2006-09-25 15:10:00,55.61,55.67,55.58,55.61,45200.0,32.2306,32.2654,32.2133,32.2306,45200.0
2006-09-25 15:15:00,55.61,55.78,55.61,55.69,72300.0,32.2306,32.3292,32.2306,32.277,72300.0
2006-09-25 15:20:00,55.7,55.71,55.65,55.71,60900.0,32.2828,32.2886,32.2538,32.2886,60900.0
2006-09-25 15:25:00,55.71,55.93,55.71,55.81,69200.0,32.2886,32.4161,32.2886,32.3466,69200.0
2006-09-25 15:30:00,55.81,55.82,55.6,55.64,58200.0,32.3466,32.3524,32.2248,32.248,58200.0
2006-09-25 15:35:00,55.64,55.66,55.5,55.51,72000.0,32.248,32.2596,32.1669,32.1727,72000.0
2006-09-25 15:40:00,55.51,55.54,55.47,55.53,141400.0,32.1727,32.1901,32.1495,32.1843,141400.0
2006-09-25 15:45:00,55.53,55.62,55.52,55.57,126500.0,32.1843,32.2364,32.1785,32.2075,126500.0
2006-09-25 15:50:00,55.58,55.58,55.53,55.53,90300.0,32.2133,32.2133,32.1843,32.1843,90300.0
2006-09-25 15:55:00,55.53,55.54,55.45,55.49,152200.0,32.1843,32.1901,32.1379,32.1611,152200.0
2006-09-26 09:30:00,55.4,55.51,55.29,55.3,88000.0,32.1089,32.1727,32.0452,32.051,88000.0
2006-09-26 09:35:00,55.26,55.55,55.25,55.48,71400.0,32.0278,32.1959,32.022,32.1553,71400.0
2006-09-26 09:40:00,55.48,55.64,55.43,55.44,64400.0,32.1553,32.248,32.1263,32.1321,64400.0
2006-09-26 09:45:00,55.44,55.47,55.17,55.2,79300.0,32.1321,32.1495,31.9756,31.993,79300.0
2006-09-26 09:50:00,55.2,55.55,55.2,55.3,63900.0,31.993,32.1959,31.993,32.051,63900.0
2006-09-26 09:55:00,55.31,55.45,55.26,55.43,31900.0,32.0568,32.1379,32.0278,32.1263,31900.0
2006-09-26 10:00:00,55.44,55.68,55.34,55.68,46300.0,32.1321,32.2712,32.0742,32.2712,46300.0
2006-09-26 10:05:00,55.71,55.86,55.62,55.83,47000.0,32.2886,32.3755,32.2364,32.3582,47000.0
2006-09-26 10:10:00,55.86,56.12,55.8,56.02,125000.0,32.3755,32.5262,32.3408,32.4683,125000.0
2006-09-26 10:15:00,56.01,56.01,55.8,55.85,61000.0,32.4625,32.4625,32.3408,32.3697,61000.0
2006-09-26 10:20:00,55.88,55.94,55.8,55.89,78400.0,32.3871,32.4219,32.3408,32.3929,78400.0
2006-09-26 10:25:00,55.89,56.0,55.85,55.96,64500.0,32.3929,32.4567,32.3697,32.4335,64500.0
2006-09-26 10:30:00,55.96,55.99,55.76,55.78,55300.0,32.4335,32.4509,32.3176,32.3292,55300.0
2006-09-26 10:35:00,55.75,55.84,55.75,55.84,91500.0,32.3118,32.3639,32.3118,32.3639,91500.0
2006-09-26 10:40:00,55.82,55.82,55.6,55.62,85000.0,32.3524,32.3524,32.2248,32.2364,85000.0
2006-09-26 10:45:00,55.63,55.63,55.45,55.52,160200.0,32.2422,32.2422,32.1379,32.1785,160200.0
2006-09-26 10:50:00,55.5,55.6,55.48,55.58,106100.0,32.1669,32.2248,32.1553,32.2133,106100.0
2006-09-26 10:55:00,55.58,55.6,55.47,55.6,43800.0,32.2133,32.2248,32.1495,32.2248,43800.0
2006-09-26 11:00:00,55.6,55.67,55.54,55.65,32400.0,32.2248,32.2654,32.1901,32.2538,32400.0
2006-09-26 11:05:00,55.65,55.75,55.65,55.72,32800.0,32.2538,32.3118,32.2538,32.2944,32800.0
2006-09-26 11:10:00,55.7,55.75,55.64,55.75,54900.0,32.2828,32.3118,32.248,32.3118,54900.0
2006-09-26 11:15:00,55.75,55.83,55.6,55.6,47500.0,32.3118,32.3582,32.2248,32.2248,47500.0
2006-09-26 11:20:00,55.61,55.67,55.61,55.62,20700.0,32.2306,32.2654,32.2306,32.2364,20700.0
2006-09-26 11:25:00,55.63,55.65,55.54,55.55,45100.0,32.2422,32.2538,32.1901,32.1959,45100.0
2006-09-26 11:30:00,55.54,55.56,55.4,55.41,34900.0,32.1901,32.2017,32.1089,32.1147,34900.0
2006-09-26 11:35:00,55.43,55.47,55.29,55.32,32900.0,32.1263,32.1495,32.0452,32.0626,32900.0
2006-09-26 11:40:00,55.32,55.32,55.02,55.03,54100.0,32.0626,32.0626,31.8887,31.8945,54100.0
2006-09-26 11:45:00,55.02,55.02,54.74,54.75,77400.0,31.8887,31.8887,31.7264,31.7322,77400.0
2006-09-26 11:50:00,54.69,55.0,54.67,54.94,69300.0,31.6974,31.8771,31.6858,31.8423,69300.0
2006-09-26 11:55:00,54.94,55.03,54.9,54.95,51000.0,31.8423,31.8945,31.8191,31.8481,51000.0
2006-09-26 12:00:00,54.95,54.95,54.82,54.9,45700.0,31.8481,31.8481,31.7728,31.8191,45700.0
2006-09-26 12:05:00,54.9,54.92,54.82,54.89,53900.0,31.8191,31.8307,31.7728,31.8133,53900.0
2006-09-26 12:10:00,54.9,54.9,54.82,54.9,43500.0,31.8191,31.8191,31.7728,31.8191,43500.0
2006-09-26 12:15:00,54.92,55.06,54.91,55.02,32500.0,31.8307,31.9119,31.8249,31.8887,32500.0
2006-09-26 12:20:00,55.04,55.16,55.0,55.07,36600.0,31.9003,31.9698,31.8771,31.9177,36600.0
2006-09-26 12:25:00,55.06,55.19,55.03,55.18,39800.0,31.9119,31.9872,31.8945,31.9814,39800.0
2006-09-26 12:30:00,55.17,55.17,55.07,55.13,34000.0,31.9756,31.9756,31.9177,31.9524,34000.0
2006-09-26 12:35:00,55.13,55.19,55.0,55.0,32600.0,31.9524,31.9872,31.8771,31.8771,32600.0
2006-09-26 12:40:00,55.0,55.07,54.95,55.04,37000.0,31.8771,31.9177,31.8481,31.9003,37000.0
2006-09-26 12:45:00,55.02,55.07,54.92,54.98,39900.0,31.8887,31.9177,31.8307,31.8655,39900.0
2006-09-26 12:50:00,54.97,54.98,54.94,54.95,23200.0,31.8597,31.8655,31.8423,31.8481,23200.0
2006-09-26 12:55:00,54.95,55.03,54.95,55.01,26300.0,31.8481,31.8945,31.8481,31.8829,26300.0
2006-09-26 13:00:00,55.0,55.0,54.85,54.86,22500.0,31.8771,31.8771,31.7902,31.796,22500.0
2006-09-26 13:05:00,54.86,54.92,54.85,54.9,28600.0,31.796,31.8307,31.7902,31.8191,28600.0
2006-09-26 13:10:00,54.9,54.98,54.85,54.93,31900.0,31.8191,31.8655,31.7902,31.8365,31900.0
2006-09-26 13:15:00,54.93,55.03,54.89,55.03,21700.0,31.8365,31.8945,31.8133,31.8945,21700.0
2006-09-26 13:20:00,55.03,55.04,54.91,54.92,23600.0,31.8945,31.9003,31.8249,31.8307,23600.0
2006-09-26 13:25:00,54.91,55.04,54.89,55.03,27600.0,31.8249,31.9003,31.8133,31.8945,27600.0
2006-09-26 13:30:00,55.02,55.12,54.92,54.92,35300.0,31.8887,31.9466,31.8307,31.8307,35300.0
2006-09-26 13:35:00,54.92,54.95,54.9,54.92,14200.0,31.8307,31.8481,31.8191,31.8307,14200.0
2006-09-26 13:40:00,54.9,54.91,54.83,54.85,21500.0,31.8191,31.8249,31.7786,31.7902,21500.0
2006-09-26 13:45:00,54.84,54.94,54.82,54.93,17400.0,31.7844,31.8423,31.7728,31.8365,17400.0
2006-09-26 13:50:00,54.94,55.03,54.94,55.03,48500.0,31.8423,31.8945,31.8423,31.8945,48500.0
2006-09-26 13:55:00,55.02,55.05,54.97,54.99,49300.0,31.8887,31.9061,31.8597,31.8713,49300.0
2006-09-26 14:00:00,54.99,55.19,54.99,55.19,38600.0,31.8713,31.9872,31.8713,31.9872,38600.0
2006-09-26 14:05:00,55.19,55.2,55.03,55.06,46700.0,31.9872,31.993,31.8945,31.9119,46700.0
2006-09-26 14:10:00,55.04,55.16,54.99,55.16,31800.0,31.9003,31.9698,31.8713,31.9698,31800.0
2006-09-26 14:15:00,55.16,55.2,55.06,55.11,32000.0,31.9698,31.993,31.9119,31.9409,32000.0
2006-09-26 14:20:00,55.08,55.14,55.05,55.07,32000.0,31.9235,31.9582,31.9061,31.9177,32000.0
2006-09-26 14:25:00,55.08,55.25,55.08,55.11,28000.0,31.9235,32.022,31.9235,31.9409,28000.0
2006-09-26 14:30:00,55.1,55.21,55.06,55.21,70100.0,31.9351,31.9988,31.9119,31.9988,70100.0
2006-09-26 14:35:00,55.21,55.22,55.07,55.09,60400.0,31.9988,32.0046,31.9177,31.9293,60400.0
2006-09-26 14:40:00,55.09,55.22,55.03,55.22,30400.0,31.9293,32.0046,31.8945,32.0046,30400.0
2006-09-26 14:45:00,55.22,55.29,55.15,55.25,26500.0,32.0046,32.0452,31.964,32.022,26500.0
2006-09-26 14:50:00,55.25,55.3,55.21,55.23,29000.0,32.022,32.051,31.9988,32.0104,29000.0
2006-09-26 14:55:00,55.23,55.26,55.15,55.18,16900.0,32.0104,32.0278,31.964,31.9814,16900.0
2006-09-26 15:00:00,55.18,55.21,55.09,55.16,25300.0,31.9814,31.9988,31.9293,31.9698,25300.0
2006-09-26 15:05:00,55.17,55.3,55.15,55.16,24000.0,31.9756,32.051,31.964,31.9698,24000.0
2006-09-26 15:10:00,55.18,55.27,55.18,55.23,24500.0,31.9814,32.0336,31.9814,32.0104,24500.0
2006-09-26 15:15:00,55.23,55.26,55.18,55.18,30200.0,32.0104,32.0278,31.9814,31.9814,30200.0
2006-09-26 15:20:00,55.18,55.18,55.01,55.09,99400.0,31.9814,31.9814,31.8829,31.9293,99400.0
2006-09-26 15:25:00,55.09,55.1,55.03,55.09,62100.0,31.9293,31.9351,31.8945,31.9293,62100.0
2006-09-26 15:30:00,55.11,55.21,55.1,55.2,32100.0,31.9409,31.9988,31.9351,31.993,32100.0
2006-09-26 15:35:00,55.2,55.25,55.2,55.2,35100.0,31.993,32.022,31.993,31.993,35100.0
2006-09-26 15:40:00,55.21,55.23,55.14,55.16,33100.0,31.9988,32.0104,31.9582,31.9698,33100.0
2006-09-26 15:45:00,55.14,55.27,55.11,55.25,48300.0,31.9582,32.0336,31.9409,32.022,48300.0
2006-09-26 15:50:00,55.27,55.27,55.13,55.17,45100.0,32.0336,32.0336,31.9524,31.9756,45100.0
2006-09-26 15:55:00,55.17,55.22,55.13,55.22,80800.0,31.9756,32.0046,31.9524,32.0046,80800.0
2006-09-27 09:30:00,54.55,54.81,54.31,54.62,127500.0,31.6163,31.767,31.4772,31.6569,127500.0
2006-09-27 09:35:00,54.62,55.06,54.62,54.94,66300.0,31.6569,31.9119,31.6569,31.8423,66300.0
2006-09-27 09:40:00,54.94,55.08,54.8,54.95,56000.0,31.8423,31.9235,31.7612,31.8481,56000.0
2006-09-27 09:45:00,54.94,55.3,54.94,55.03,60200.0,31.8423,32.051,31.8423,31.8945,60200.0
2006-09-27 09:50:00,55.02,55.31,55.01,55.15,81500.0,31.8887,32.0568,31.8829,31.964,81500.0
2006-09-27 09:55:00,55.16,55.32,55.16,55.31,38500.0,31.9698,32.0626,31.9698,32.0568,38500.0
2006-09-27 10:00:00,55.32,55.79,55.32,55.76,107100.0,32.0626,32.335,32.0626,32.3176,107100.0
2006-09-27 10:05:00,55.75,55.82,55.6,55.63,72300.0,32.3118,32.3524,32.2248,32.2422,72300.0
2006-09-27 10:10:00,55.64,55.64,55.3,55.35,39500.0,32.248,32.248,32.051,32.08,39500.0
2006-09-27 10:15:00,55.36,55.5,55.28,55.29,29800.0,32.0857,32.1669,32.0394,32.0452,29800.0
2006-09-27 10:20:00,55.3,55.38,55.25,55.29,32000.0,32.051,32.0973,32.022,32.0452,32000.0
2006-09-27 10:25:00,55.29,55.35,55.22,55.22,79900.0,32.0452,32.08,32.0046,32.0046,79900.0
2006-09-27 10:30:00,55.22,55.4,55.12,55.36,96500.0,32.0046,32.1089,31.9466,32.0857,96500.0
2006-09-27 10:35:00,55.36,55.43,55.25,55.33,89700.0,32.0857,32.1263,32.022,32.0684,89700.0
2006-09-27 10:40:00,55.34,55.34,55.13,55.13,31500.0,32.0742,32.0742,31.9524,31.9524,31500.0
2006-09-27 10:45:00,55.14,55.2,55.11,55.11,29300.0,31.9582,31.993,31.9409,31.9409,29300.0
2006-09-27 10:50:00,55.11,55.13,54.89,54.91,56300.0,31.9409,31.9524,31.8133,31.8249,56300.0
2006-09-27 10:55:00,54.91,54.91,54.73,54.81,82500.0,31.8249,31.8249,31.7206,31.767,82500.0
2006-09-27 11:00:00,54.85,54.85,54.77,54.8,92600.0,31.7902,31.7902,31.7438,31.7612,92600.0
2006-09-27 11:05:00,54.79,55.04,54.77,54.98,64100.0,31.7554,31.9003,31.7438,31.8655,64100.0
2006-09-27 11:10:00,54.98,55.06,54.8,54.91,43800.0,31.8655,31.9119,31.7612,31.8249,43800.0
2006-09-27 11:15:00,54.9,54.93,54.78,54.83,47600.0,31.8191,31.8365,31.7496,31.7786,47600.0
2006-09-27 11:20:00,54.83,54.85,54.79,54.8,39000.0,31.7786,31.7902,31.7554,31.7612,39000.0
2006-09-27 11:25:00,54.8,54.84,54.76,54.8,32400.0,31.7612,31.7844,31.738,31.7612,32400.0
2006-09-27 11:30:00,54.8,54.86,54.78,54.79,76800.0,31.7612,31.796,31.7496,31.7554,76800.0
2006-09-27 11:35:00,54.78,54.87,54.78,54.79,51300.0,31.7496,31.8018,31.7496,31.7554,51300.0
2006-09-27 11:40:00,54.79,54.83,54.66,54.78,57200.0,31.7554,31.7786,31.68,31.7496,57200.0
2006-09-27 11:45:00,54.77,54.89,54.71,54.87,23500.0,31.7438,31.8133,31.709,31.8018,23500.0
2006-09-27 11:50:00,54.87,54.94,54.81,54.92,35100.0,31.8018,31.8423,31.767,31.8307,35100.0
2006-09-27 11:55:00,54.9,55.0,54.89,54.91,19400.0,31.8191,31.8771,31.8133,31.8249,19400.0
2006-09-27 12:00:00,54.93,54.98,54.92,54.96,17300.0,31.8365,31.8655,31.8307,31.8539,17300.0
2006-09-27 12:05:00,54.97,55.03,54.88,54.88,31700.0,31.8597,31.8945,31.8075,31.8075,31700.0
2006-09-27 12:10:00,54.87,54.95,54.81,54.87,36000.0,31.8018,31.8481,31.767,31.8018,36000.0
2006-09-27 12:15:00,54.85,54.92,54.85,54.92,14900.0,31.7902,31.8307,31.7902,31.8307,14900.0
2006-09-27 12:20:00,54.92,54.98,54.9,54.96,13600.0,31.8307,31.8655,31.8191,31.8539,13600.0
2006-09-27 12:25:00,54.98,54.98,54.75,54.78,41800.0,31.8655,31.8655,31.7322,31.7496,41800.0
2006-09-27 12:30:00,54.75,54.88,54.75,54.78,36500.0,31.7322,31.8075,31.7322,31.7496,36500.0
2006-09-27 12:35:00,54.78,54.81,54.71,54.73,22000.0,31.7496,31.767,31.709,31.7206,22000.0
2006-09-27 12:40:00,54.71,54.77,54.66,54.74,37500.0,31.709,31.7438,31.68,31.7264,37500.0
2006-09-27 12:45:00,54.73,54.76,54.72,54.75,12400.0,31.7206,31.738,31.7148,31.7322,12400.0
2006-09-27 12:50:00,54.75,54.76,54.65,54.7,35900.0,31.7322,31.738,31.6742,31.7032,35900.0
2006-09-27 12:55:00,54.67,54.68,54.65,54.65,9600.0,31.6858,31.6916,31.6742,31.6742,9600.0
2006-09-27 13:00:00,54.64,54.75,54.64,54.71,25900.0,31.6684,31.7322,31.6684,31.709,25900.0
2006-09-27 13:05:00,54.71,54.71,54.62,54.64,15500.0,31.709,31.709,31.6569,31.6684,15500.0
2006-09-27 13:10:00,54.65,54.71,54.61,54.63,18200.0,31.6742,31.709,31.6511,31.6627,18200.0
2006-09-27 13:15:00,54.6,54.7,54.59,54.7,24700.0,31.6453,31.7032,31.6395,31.7032,24700.0
2006-09-27 13:20:00,54.69,54.69,54.65,54.68,55400.0,31.6974,31.6974,31.6742,31.6916,55400.0
2006-09-27 13:25:00,54.67,54.71,54.66,54.69,19500.0,31.6858,31.709,31.68,31.6974,19500.0
2006-09-27 13:30:00,54.68,54.68,54.55,54.57,24400.0,31.6916,31.6916,31.6163,31.6279,24400.0
2006-09-27 13:35:00,54.56,54.65,54.48,54.64,36300.0,31.6221,31.6742,31.5757,31.6684,36300.0
2006-09-27 13:40:00,54.64,54.75,54.53,54.73,42300.0,31.6684,31.7322,31.6047,31.7206,42300.0
2006-09-27 13:45:00,54.75,54.77,54.66,54.74,30700.0,31.7322,31.7438,31.68,31.7264,30700.0
2006-09-27 13:50:00,54.7,54.73,54.7,54.71,60400.0,31.7032,31.7206,31.7032,31.709,60400.0
2006-09-27 13:55:00,54.71,54.75,54.71,54.72,9800.0,31.709,31.7322,31.709,31.7148,9800.0
2006-09-27 14:00:00,54.72,54.74,54.69,54.69,22700.0,31.7148,31.7264,31.6974,31.6974,22700.0
2006-09-27 14:05:00,54.69,54.86,54.69,54.84,21000.0,31.6974,31.796,31.6974,31.7844,21000.0
2006-09-27 14:10:00,54.85,54.85,54.69,54.69,34800.0,31.7902,31.7902,31.6974,31.6974,34800.0
2006-09-27 14:15:00,54.7,54.72,54.68,54.72,60900.0,31.7032,31.7148,31.6916,31.7148,60900.0
2006-09-27 14:20:00,54.72,54.73,54.68,54.69,51300.0,31.7148,31.7206,31.6916,31.6974,51300.0
2006-09-27 14:25:00,54.69,54.79,54.67,54.67,17400.0,31.6974,31.7554,31.6858,31.6858,17400.0
2006-09-27 14:30:00,54.67,54.67,54.55,54.59,33400.0,31.6858,31.6858,31.6163,31.6395,33400.0
2006-09-27 14:35:00,54.59,54.73,54.59,54.67,26200.0,31.6395,31.7206,31.6395,31.6858,26200.0
2006-09-27 14:40:00,54.65,54.67,54.49,54.49,33300.0,31.6742,31.6858,31.5815,31.5815,33300.0
2006-09-27 14:45:00,54.49,54.5,54.4,54.4,64700.0,31.5815,31.5873,31.5293,31.5293,64700.0
2006-09-27 14:50:00,54.4,54.41,54.28,54.29,62000.0,31.5293,31.5351,31.4598,31.4656,62000.0
2006-09-27 14:55:00,54.29,54.31,54.25,54.25,58800.0,31.4656,31.4772,31.4424,31.4424,58800.0
2006-09-27 15:00:00,54.23,54.34,54.2,54.31,42100.0,31.4308,31.4946,31.4134,31.4772,42100.0
2006-09-27 15:05:00,54.33,54.36,54.18,54.19,43600.0,31.4888,31.5062,31.4018,31.4076,43600.0
2006-09-27 15:10:00,54.19,54.19,54.04,54.12,105200.0,31.4076,31.4076,31.3207,31.3671,105200.0
2006-09-27 15:15:00,54.12,54.28,54.12,54.23,59800.0,31.3671,31.4598,31.3671,31.4308,59800.0
2006-09-27 15:20:00,54.23,54.36,54.21,54.34,44700.0,31.4308,31.5062,31.4192,31.4946,44700.0
2006-09-27 15:25:00,54.35,54.39,54.34,54.34,30700.0,31.5004,31.5236,31.4946,31.4946,30700.0
2006-09-27 15:30:00,54.34,54.55,54.34,54.51,76500.0,31.4946,31.6163,31.4946,31.5931,76500.0
2006-09-27 15:35:00,54.51,54.62,54.49,54.61,50100.0,31.5931,31.6569,31.5815,31.6511,50100.0
2006-09-27 15:40:00,54.62,54.65,54.56,54.65,55900.0,31.6569,31.6742,31.6221,31.6742,55900.0
2006-09-27 15:45:00,54.63,54.65,54.51,54.51,58500.0,31.6627,31.6742,31.5931,31.5931,58500.0
2006-09-27 15:50:00,54.51,54.53,54.5,54.5,60500.0,31.5931,31.6047,31.5873,31.5873,60500.0
2006-09-27 15:55:00,54.51,54.51,54.45,54.45,81400.0,31.5931,31.5931,31.5583,31.5583,81400.0
2006-09-28 09:30:00,54.19,54.58,54.13,54.58,91200.0,31.4076,31.6337,31.3729,31.6337,91200.0
2006-09-28 09:35:00,54.5,54.88,54.5,54.54,84600.0,31.5873,31.8075,31.5873,31.6105,84600.0
2006-09-28 09:40:00,54.53,54.67,54.23,54.48,77700.0,31.6047,31.6858,31.4308,31.5757,77700.0
2006-09-28 09:45:00,54.46,54.63,54.34,54.58,63400.0,31.5641,31.6627,31.4946,31.6337,63400.0
2006-09-28 09:50:00,54.57,54.57,54.24,54.37,101000.0,31.6279,31.6279,31.4366,31.512,101000.0
2006-09-28 09:55:00,54.37,54.49,54.0,54.24,66100.0,31.512,31.5815,31.2975,31.4366,66100.0
2006-09-28 10:00:00,54.29,54.49,54.14,54.48,39000.0,31.4656,31.5815,31.3787,31.5757,39000.0
2006-09-28 10:05:00,54.53,54.53,54.15,54.31,69200.0,31.6047,31.6047,31.3845,31.4772,69200.0
2006-09-28 10:10:00,54.25,54.43,54.17,54.17,56500.0,31.4424,31.5467,31.396,31.396,56500.0
2006-09-28 10:15:00,54.18,54.38,54.1,54.18,85200.0,31.4018,31.5178,31.3555,31.4018,85200.0
2006-09-28 10:20:00,54.18,54.34,54.09,54.32,55900.0,31.4018,31.4946,31.3497,31.483,55900.0
2006-09-28 10:25:00,54.33,54.33,54.07,54.22,36100.0,31.4888,31.4888,31.3381,31.425,36100.0
2006-09-28 10:30:00,54.21,54.32,54.15,54.32,22400.0,31.4192,31.483,31.3845,31.483,22400.0
2006-09-28 10:35:00,54.31,54.39,54.26,54.34,25400.0,31.4772,31.5236,31.4482,31.4946,25400.0
2006-09-28 10:40:00,54.34,54.37,54.17,54.37,31400.0,31.4946,31.512,31.396,31.512,31400.0
2006-09-28 10:45:00,54.4,54.4,54.28,54.3,31200.0,31.5293,31.5293,31.4598,31.4714,31200.0
2006-09-28 10:50:00,54.27,54.29,54.06,54.07,30100.0,31.454,31.4656,31.3323,31.3381,30100.0
2006-09-28 10:55:00,54.06,54.07,53.76,53.77,78900.0,31.3323,31.3381,31.1584,31.1642,78900.0
2006-09-28 11:00:00,53.75,53.81,53.71,53.78,97200.0,31.1526,31.1874,31.1294,31.17,97200.0
2006-09-28 11:05:00,53.78,53.87,53.77,53.83,65600.0,31.17,31.2222,31.1642,31.199,65600.0
2006-09-28 11:10:00,53.84,53.84,53.75,53.77,53600.0,31.2048,31.2048,31.1526,31.1642,53600.0
2006-09-28 11:15:00,53.78,53.87,53.71,53.78,54800.0,31.17,31.2222,31.1294,31.17,54800.0
2006-09-28 11:20:00,53.78,54.2,53.78,54.11,76300.0,31.17,31.4134,31.17,31.3613,76300.0
2006-09-28 11:25:00,54.11,54.11,53.83,53.83,31600.0,31.3613,31.3613,31.199,31.199,31600.0
2006-09-28 11:30:00,53.83,53.95,53.82,53.95,19200.0,31.199,31.2685,31.1932,31.2685,19200.0
2006-09-28 11:35:00,53.97,54.02,53.97,54.02,23100.0,31.2801,31.3091,31.2801,31.3091,23100.0
2006-09-28 11:40:00,54.02,54.02,53.94,53.95,28900.0,31.3091,31.3091,31.2627,31.2685,28900.0
2006-09-28 11:45:00,53.95,54.0,53.88,53.88,41300.0,31.2685,31.2975,31.228,31.228,41300.0
2006-09-28 11:50:00,53.87,53.88,53.75,53.76,29300.0,31.2222,31.228,31.1526,31.1584,29300.0
2006-09-28 11:55:00,53.77,53.77,53.63,53.65,51000.0,31.1642,31.1642,31.0831,31.0947,51000.0
2006-09-28 12:00:00,53.64,53.64,53.44,53.6,88400.0,31.0889,31.0889,30.9729,31.0657,88400.0
2006-09-28 12:05:00,53.57,53.6,53.37,53.38,76100.0,31.0483,31.0657,30.9324,30.9382,76100.0
2006-09-28 12:10:00,53.37,53.45,53.33,53.34,132400.0,30.9324,30.9787,30.9092,30.915,132400.0
2006-09-28 12:15:00,53.33,53.48,53.32,53.47,70000.0,30.9092,30.9961,30.9034,30.9903,70000.0
2006-09-28 12:20:00,53.47,53.52,53.42,53.44,38100.0,30.9903,31.0193,30.9614,30.9729,38100.0
2006-09-28 12:25:00,53.44,53.49,53.43,53.47,43300.0,30.9729,31.0019,30.9672,30.9903,43300.0
2006-09-28 12:30:00,53.48,53.57,53.46,53.52,69800.0,30.9961,31.0483,30.9845,31.0193,69800.0
2006-09-28 12:35:00,53.53,53.7,53.53,53.7,18400.0,31.0251,31.1236,31.0251,31.1236,18400.0
2006-09-28 12:40:00,53.7,53.72,53.65,53.67,17600.0,31.1236,31.1352,31.0947,31.1063,17600.0
2006-09-28 12:45:00,53.68,53.74,53.66,53.74,16600.0,31.112,31.1468,31.1005,31.1468,16600.0
2006-09-28 12:50:00,53.74,53.91,53.71,53.81,70100.0,31.1468,31.2454,31.1294,31.1874,70100.0
2006-09-28 12:55:00,53.82,53.83,53.8,53.82,9800.0,31.1932,31.199,31.1816,31.1932,9800.0
2006-09-28 13:00:00,53.82,53.83,53.77,53.79,26300.0,31.1932,31.199,31.1642,31.1758,26300.0
2006-09-28 13:05:00,53.79,53.8,53.67,53.7,26800.0,31.1758,31.1816,31.1063,31.1236,26800.0
2006-09-28 13:10:00,53.69,53.8,53.69,53.8,5300.0,31.1178,31.1816,31.1178,31.1816,5300.0
2006-09-28 13:15:00,53.8,53.82,53.68,53.72,30000.0,31.1816,31.1932,31.112,31.1352,30000.0
2006-09-28 13:20:00,53.73,53.94,53.73,53.88,35300.0,31.141,31.2627,31.141,31.228,35300.0
2006-09-28 13:25:00,53.89,53.98,53.87,53.87,30700.0,31.2338,31.2859,31.2222,31.2222,30700.0
2006-09-28 13:30:00,53.87,53.92,53.87,53.92,9800.0,31.2222,31.2511,31.2222,31.2511,9800.0
2006-09-28 13:35:00,53.91,53.95,53.87,53.88,23100.0,31.2454,31.2685,31.2222,31.228,23100.0
2006-09-28 13:40:00,53.89,53.93,53.87,53.93,11500.0,31.2338,31.2569,31.2222,31.2569,11500.0
2006-09-28 13:45:00,53.93,53.99,53.93,53.96,32100.0,31.2569,31.2917,31.2569,31.2743,32100.0
2006-09-28 13:50:00,53.95,53.99,53.94,53.97,26100.0,31.2685,31.2917,31.2627,31.2801,26100.0
2006-09-28 13:55:00,53.98,54.04,53.88,53.98,36900.0,31.2859,31.3207,31.228,31.2859,36900.0
2006-09-28 14:00:00,53.95,53.97,53.85,53.85,38700.0,31.2685,31.2801,31.2106,31.2106,38700.0
2006-09-28 14:05:00,53.85,53.93,53.85,53.93,28500.0,31.2106,31.2569,31.2106,31.2569,28500.0
2006-09-28 14:10:00,53.94,53.95,53.9,53.91,39400.0,31.2627,31.2685,31.2396,31.2454,39400.0
2006-09-28 14:15:00,53.91,53.91,53.89,53.9,10200.0,31.2454,31.2454,31.2338,31.2396,10200.0
2006-09-28 14:20:00,53.9,53.93,53.85,53.92,14300.0,31.2396,31.2569,31.2106,31.2511,14300.0
2006-09-28 14:25:00,53.93,54.02,53.92,54.02,48100.0,31.2569,31.3091,31.2511,31.3091,48100.0
2006-09-28 14:30:00,54.02,54.05,53.99,54.0,34000.0,31.3091,31.3265,31.2917,31.2975,34000.0
2006-09-28 14:35:00,53.99,54.01,53.97,53.99,54300.0,31.2917,31.3033,31.2801,31.2917,54300.0
2006-09-28 14:40:00,53.99,54.06,53.99,54.05,26700.0,31.2917,31.3323,31.2917,31.3265,26700.0
2006-09-28 14:45:00,54.06,54.19,54.06,54.19,22900.0,31.3323,31.4076,31.3323,31.4076,22900.0
2006-09-28 14:50:00,54.18,54.21,54.15,54.21,25700.0,31.4018,31.4192,31.3845,31.4192,25700.0
2006-09-28 14:55:00,54.21,54.25,54.2,54.21,16400.0,31.4192,31.4424,31.4134,31.4192,16400.0
2006-09-28 15:00:00,54.21,54.21,54.14,54.14,41000.0,31.4192,31.4192,31.3787,31.3787,41000.0
2006-09-28 15:05:00,54.15,54.18,54.15,54.16,97900.0,31.3845,31.4018,31.3845,31.3902,97900.0
2006-09-28 15:10:00,54.17,54.2,54.15,54.19,47400.0,31.396,31.4134,31.3845,31.4076,47400.0
2006-09-28 15:15:00,54.18,54.25,54.18,54.24,40800.0,31.4018,31.4424,31.4018,31.4366,40800.0
2006-09-28 15:20:00,54.23,54.38,54.23,54.3,49400.0,31.4308,31.5178,31.4308,31.4714,49400.0
2006-09-28 15:25:00,54.3,54.36,54.27,54.33,50500.0,31.4714,31.5062,31.454,31.4888,50500.0
2006-09-28 15:30:00,54.34,54.34,54.3,54.32,36700.0,31.4946,31.4946,31.4714,31.483,36700.0
2006-09-28 15:35:00,54.33,54.43,54.33,54.39,55600.0,31.4888,31.5467,31.4888,31.5236,55600.0
2006-09-28 15:40:00,54.39,54.39,54.35,54.36,42900.0,31.5236,31.5236,31.5004,31.5062,42900.0
2006-09-28 15:45:00,54.37,54.42,54.33,54.35,62300.0,31.512,31.5409,31.4888,31.5004,62300.0
2006-09-28 15:50:00,54.35,54.37,54.32,54.34,47100.0,31.5004,31.512,31.483,31.4946,47100.0
2006-09-28 15:55:00,54.34,54.41,54.28,54.28,85500.0,31.4946,31.5351,31.4598,31.4598,85500.0
2006-09-29 09:30:00,54.59,54.59,54.27,54.47,77700.0,31.6985,31.6985,31.5127,31.6289,77700.0
2006-09-29 09:35:00,54.48,54.76,54.33,54.73,83300.0,31.6347,31.7973,31.5476,31.7798,83300.0
2006-09-29 09:40:00,54.75,54.77,54.41,54.6,77800.0,31.7914,31.8031,31.594,31.7043,77800.0
2006-09-29 09:45:00,54.6,54.64,54.35,54.35,100400.0,31.7043,31.7276,31.5592,31.5592,100400.0
2006-09-29 09:50:00,54.38,54.47,54.27,54.34,79700.0,31.5766,31.6289,31.5127,31.5534,79700.0
2006-09-29 09:55:00,54.32,54.45,54.12,54.21,51200.0,31.5418,31.6172,31.4256,31.4779,51200.0
2006-09-29 10:00:00,54.21,54.7,54.17,54.62,66300.0,31.4779,31.7624,31.4547,31.716,66300.0
2006-09-29 10:05:00,54.62,54.8,54.58,54.8,82700.0,31.716,31.8205,31.6927,31.8205,82700.0
2006-09-29 10:10:00,54.78,54.81,54.49,54.77,47200.0,31.8089,31.8263,31.6405,31.8031,47200.0
2006-09-29 10:15:00,54.77,54.79,54.63,54.66,30300.0,31.8031,31.8147,31.7218,31.7392,30300.0
2006-09-29 10:20:00,54.64,54.65,54.43,54.44,25800.0,31.7276,31.7334,31.6056,31.6114,25800.0
2006-09-29 10:25:00,54.44,54.64,54.35,54.57,25800.0,31.6114,31.7276,31.5592,31.6869,25800.0
2006-09-29 10:30:00,54.57,54.58,54.48,54.53,19800.0,31.6869,31.6927,31.6347,31.6637,19800.0
2006-09-29 10:35:00,54.53,54.53,54.32,54.33,40200.0,31.6637,31.6637,31.5418,31.5476,40200.0
2006-09-29 10:40:00,54.32,54.44,54.29,54.39,28600.0,31.5418,31.6114,31.5243,31.5824,28600.0
2006-09-29 10:45:00,54.38,54.41,54.3,54.3,22000.0,31.5766,31.594,31.5301,31.5301,22000.0
2006-09-29 10:50:00,54.31,54.31,54.22,54.29,17800.0,31.536,31.536,31.4837,31.5243,17800.0
2006-09-29 10:55:00,54.28,54.33,54.2,54.33,17400.0,31.5185,31.5476,31.4721,31.5476,17400.0
2006-09-29 11:00:00,54.34,54.39,54.28,54.28,13300.0,31.5534,31.5824,31.5185,31.5185,13300.0
2006-09-29 11:05:00,54.29,54.29,54.17,54.22,33900.0,31.5243,31.5243,31.4547,31.4837,33900.0
2006-09-29 11:10:00,54.22,54.26,54.16,54.2,26100.0,31.4837,31.5069,31.4489,31.4721,26100.0
2006-09-29 11:15:00,54.19,54.29,54.18,54.21,19100.0,31.4663,31.5243,31.4605,31.4779,19100.0
2006-09-29 11:20:00,54.21,54.26,54.19,54.24,22100.0,31.4779,31.5069,31.4663,31.4953,22100.0
2006-09-29 11:25:00,54.24,54.24,54.18,54.23,15800.0,31.4953,31.4953,31.4605,31.4895,15800.0
2006-09-29 11:30:00,54.22,54.3,54.18,54.2,15600.0,31.4837,31.5301,31.4605,31.4721,15600.0
2006-09-29 11:35:00,54.2,54.27,54.17,54.25,19000.0,31.4721,31.5127,31.4547,31.5011,19000.0
2006-09-29 11:40:00,54.25,54.3,54.25,54.28,11000.0,31.5011,31.5301,31.5011,31.5185,11000.0
2006-09-29 11:45:00,54.28,54.5,54.28,54.49,33900.0,31.5185,31.6463,31.5185,31.6405,33900.0
2006-09-29 11:50:00,54.5,54.56,54.49,54.53,21200.0,31.6463,31.6811,31.6405,31.6637,21200.0
2006-09-29 11:55:00,54.51,54.52,54.44,54.45,9700.0,31.6521,31.6579,31.6114,31.6172,9700.0
2006-09-29 12:00:00,54.42,54.47,54.34,54.44,11300.0,31.5998,31.6289,31.5534,31.6114,11300.0
2006-09-29 12:05:00,54.42,54.45,54.34,54.37,18500.0,31.5998,31.6172,31.5534,31.5708,18500.0
2006-09-29 12:10:00,54.37,54.42,54.33,54.33,16000.0,31.5708,31.5998,31.5476,31.5476,16000.0
2006-09-29 12:15:00,54.33,54.35,54.31,54.31,40000.0,31.5476,31.5592,31.536,31.536,40000.0
2006-09-29 12:20:00,54.33,54.33,54.27,54.29,18000.0,31.5476,31.5476,31.5127,31.5243,18000.0
2006-09-29 12:25:00,54.29,54.31,54.29,54.3,17300.0,31.5243,31.536,31.5243,31.5301,17300.0
2006-09-29 12:30:00,54.31,54.32,54.29,54.31,10000.0,31.536,31.5418,31.5243,31.536,10000.0
2006-09-29 12:35:00,54.31,54.32,54.3,54.31,10700.0,31.536,31.5418,31.5301,31.536,10700.0
2006-09-29 12:40:00,54.3,54.3,54.25,54.26,9600.0,31.5301,31.5301,31.5011,31.5069,9600.0
2006-09-29 12:45:00,54.26,54.29,54.25,54.27,5800.0,31.5069,31.5243,31.5011,31.5127,5800.0
2006-09-29 12:50:00,54.27,54.28,54.25,54.27,14400.0,31.5127,31.5185,31.5011,31.5127,14400.0
2006-09-29 12:55:00,54.27,54.27,54.25,54.26,6800.0,31.5127,31.5127,31.5011,31.5069,6800.0
2006-09-29 13:00:00,54.26,54.26,54.12,54.12,56700.0,31.5069,31.5069,31.4256,31.4256,56700.0
2006-09-29 13:05:00,54.12,54.12,54.02,54.03,40000.0,31.4256,31.4256,31.3676,31.3734,40000.0
2006-09-29 13:10:00,54.03,54.03,53.98,53.99,33000.0,31.3734,31.3734,31.3443,31.3501,33000.0
2006-09-29 13:15:00,53.99,54.05,53.94,54.0,74300.0,31.3501,31.385,31.3211,31.3559,74300.0
2006-09-29 13:20:00,53.99,53.99,53.87,53.9,45600.0,31.3501,31.3501,31.2805,31.2979,45600.0
2006-09-29 13:25:00,53.88,53.92,53.86,53.89,32600.0,31.2863,31.3095,31.2747,31.2921,32600.0
2006-09-29 13:30:00,53.89,53.95,53.87,53.89,32200.0,31.2921,31.3269,31.2805,31.2921,32200.0
2006-09-29 13:35:00,53.88,53.89,53.85,53.86,13400.0,31.2863,31.2921,31.2688,31.2747,13400.0
2006-09-29 13:40:00,53.87,53.87,53.76,53.83,55400.0,31.2805,31.2805,31.2166,31.2572,55400.0
2006-09-29 13:45:00,53.84,53.93,53.8,53.82,38100.0,31.263,31.3153,31.2398,31.2514,38100.0
2006-09-29 13:50:00,53.82,53.94,53.82,53.92,76500.0,31.2514,31.3211,31.2514,31.3095,76500.0
2006-09-29 13:55:00,53.94,53.94,53.79,53.86,25600.0,31.3211,31.3211,31.234,31.2747,25600.0
2006-09-29 14:00:00,53.86,53.92,53.85,53.91,28500.0,31.2747,31.3095,31.2688,31.3037,28500.0
2006-09-29 14:05:00,53.92,53.94,53.77,53.78,19000.0,31.3095,31.3211,31.2224,31.2282,19000.0
2006-09-29 14:10:00,53.8,53.86,53.8,53.83,10300.0,31.2398,31.2747,31.2398,31.2572,10300.0
2006-09-29 14:15:00,53.84,53.86,53.81,53.84,6900.0,31.263,31.2747,31.2456,31.263,6900.0
2006-09-29 14:20:00,53.85,53.89,53.84,53.89,12800.0,31.2688,31.2921,31.263,31.2921,12800.0
2006-09-29 14:25:00,53.87,53.88,53.83,53.85,9800.0,31.2805,31.2863,31.2572,31.2688,9800.0
2006-09-29 14:30:00,53.84,53.86,53.8,53.8,17700.0,31.263,31.2747,31.2398,31.2398,17700.0
2006-09-29 14:35:00,53.8,53.81,53.74,53.75,15500.0,31.2398,31.2456,31.205,31.2108,15500.0
2006-09-29 14:40:00,53.74,53.82,53.71,53.81,22000.0,31.205,31.2514,31.1876,31.2456,22000.0
2006-09-29 14:45:00,53.8,53.8,53.74,53.75,10500.0,31.2398,31.2398,31.205,31.2108,10500.0
2006-09-29 14:50:00,53.76,53.83,53.75,53.8,18200.0,31.2166,31.2572,31.2108,31.2398,18200.0
2006-09-29 14:55:00,53.8,53.8,53.67,53.71,29900.0,31.2398,31.2398,31.1643,31.1876,29900.0
2006-09-29 15:00:00,53.7,53.7,53.59,53.61,30600.0,31.1817,31.1817,31.1179,31.1295,30600.0
2006-09-29 15:05:00,53.61,53.65,53.59,53.62,25100.0,31.1295,31.1527,31.1179,31.1353,25100.0
2006-09-29 15:10:00,53.62,53.64,53.59,53.64,17800.0,31.1353,31.1469,31.1179,31.1469,17800.0
2006-09-29 15:15:00,53.64,53.72,53.62,53.66,35700.0,31.1469,31.1934,31.1353,31.1585,35700.0
2006-09-29 15:20:00,53.65,53.67,53.57,53.57,25400.0,31.1527,31.1643,31.1063,31.1063,25400.0
2006-09-29 15:25:00,53.56,53.59,53.56,53.58,66900.0,31.1005,31.1179,31.1005,31.1121,66900.0
2006-09-29 15:30:00,53.58,53.6,53.53,53.55,42700.0,31.1121,31.1237,31.083,31.0946,42700.0
2006-09-29 15:35:00,53.56,53.57,53.47,53.53,58500.0,31.1005,31.1063,31.0482,31.083,58500.0
2006-09-29 15:40:00,53.51,53.64,53.51,53.61,46000.0,31.0714,31.1469,31.0714,31.1295,46000.0
2006-09-29 15:45:00,53.61,53.71,53.6,53.66,73800.0,31.1295,31.1876,31.1237,31.1585,73800.0
2006-09-29 15:50:00,53.65,53.73,53.61,53.62,143900.0,31.1527,31.1992,31.1295,31.1353,143900.0
2006-09-29 15:55:00,53.62,53.7,53.5,53.56,208700.0,31.1353,31.1817,31.0656,31.1005,208700.0
2006-10-02 09:30:00,53.56,53.56,53.03,53.03,126400.0,31.1005,31.1005,30.7927,30.7927,126400.0
2006-10-02 09:35:00,53.03,53.19,52.81,53.14,82400.0,30.7927,30.8856,30.665,30.8566,82400.0
2006-10-02 09:40:00,53.11,53.14,52.98,53.01,37500.0,30.8392,30.8566,30.7637,30.7811,37500.0
2006-10-02 09:45:00,53.01,53.09,52.88,52.94,79800.0,30.7811,30.8275,30.7056,30.7404,79800.0
2006-10-02 09:50:00,52.93,53.02,52.89,52.95,57100.0,30.7346,30.7869,30.7114,30.7462,57100.0
2006-10-02 09:55:00,52.96,53.09,52.94,53.09,42600.0,30.7521,30.8275,30.7404,30.8275,42600.0
2006-10-02 10:00:00,53.09,53.21,53.04,53.21,45700.0,30.8275,30.8972,30.7985,30.8972,45700.0
2006-10-02 10:05:00,53.18,53.25,53.1,53.16,56400.0,30.8798,30.9204,30.8333,30.8682,56400.0
2006-10-02 10:10:00,53.17,53.29,53.14,53.16,59900.0,30.874,30.9437,30.8566,30.8682,59900.0
2006-10-02 10:15:00,53.17,53.21,53.13,53.19,38100.0,30.874,30.8972,30.8508,30.8856,38100.0
2006-10-02 10:20:00,53.16,53.17,52.93,53.04,40800.0,30.8682,30.874,30.7346,30.7985,40800.0
2006-10-02 10:25:00,53.04,53.1,52.94,53.04,30300.0,30.7985,30.8333,30.7404,30.7985,30300.0
2006-10-02 10:30:00,53.11,53.2,53.06,53.15,32600.0,30.8392,30.8914,30.8101,30.8624,32600.0
2006-10-02 10:35:00,53.15,53.24,53.15,53.17,20000.0,30.8624,30.9146,30.8624,30.874,20000.0
2006-10-02 10:40:00,53.12,53.18,53.05,53.09,25300.0,30.845,30.8798,30.8043,30.8275,25300.0
2006-10-02 10:45:00,53.09,53.2,53.09,53.11,26800.0,30.8275,30.8914,30.8275,30.8392,26800.0
2006-10-02 10:50:00,53.11,53.21,53.11,53.19,16100.0,30.8392,30.8972,30.8392,30.8856,16100.0
2006-10-02 10:55:00,53.2,53.43,53.2,53.4,44900.0,30.8914,31.025,30.8914,31.0075,44900.0
2006-10-02 11:00:00,53.43,53.53,53.36,53.53,22000.0,31.025,31.083,30.9843,31.083,22000.0
2006-10-02 11:05:00,53.52,53.54,53.43,53.46,24400.0,31.0772,31.0888,31.025,31.0424,24400.0
2006-10-02 11:10:00,53.46,53.54,53.43,53.47,28500.0,31.0424,31.0888,31.025,31.0482,28500.0
2006-10-02 11:15:00,53.46,53.46,53.26,53.3,38300.0,31.0424,31.0424,30.9263,30.9495,38300.0
2006-10-02 11:20:00,53.31,53.38,53.3,53.37,31000.0,30.9553,30.9959,30.9495,30.9901,31000.0
2006-10-02 11:25:00,53.41,53.48,53.37,53.45,24300.0,31.0134,31.054,30.9901,31.0366,24300.0
2006-10-02 11:30:00,53.45,53.64,53.45,53.64,38500.0,31.0366,31.1469,31.0366,31.1469,38500.0
2006-10-02 11:35:00,53.63,53.85,53.6,53.84,59200.0,31.1411,31.2688,31.1237,31.263,59200.0
2006-10-02 11:40:00,53.83,53.85,53.71,53.72,38100.0,31.2572,31.2688,31.1876,31.1934,38100.0
2006-10-02 11:45:00,53.72,53.85,53.69,53.78,23800.0,31.1934,31.2688,31.1759,31.2282,23800.0
2006-10-02 11:50:00,53.78,53.9,53.77,53.9,43200.0,31.2282,31.2979,31.2224,31.2979,43200.0
2006-10-02 11:55:00,53.9,53.97,53.77,53.77,43800.0,31.2979,31.3385,31.2224,31.2224,43800.0
2006-10-02 12:00:00,53.79,53.85,53.77,53.85,24100.0,31.234,31.2688,31.2224,31.2688,24100.0
2006-10-02 12:05:00,53.84,53.84,53.7,53.71,13100.0,31.263,31.263,31.1817,31.1876,13100.0
2006-10-02 12:10:00,53.69,53.7,53.6,53.6,33700.0,31.1759,31.1817,31.1237,31.1237,33700.0
2006-10-02 12:15:00,53.6,53.68,53.57,53.65,16000.0,31.1237,31.1701,31.1063,31.1527,16000.0
2006-10-02 12:20:00,53.67,53.67,53.58,53.63,14400.0,31.1643,31.1643,31.1121,31.1411,14400.0
2006-10-02 12:25:00,53.59,53.63,53.57,53.6,16000.0,31.1179,31.1411,31.1063,31.1237,16000.0
2006-10-02 12:30:00,53.59,53.65,53.57,53.63,16100.0,31.1179,31.1527,31.1063,31.1411,16100.0
2006-10-02 12:35:00,53.62,53.7,53.56,53.68,20100.0,31.1353,31.1817,31.1005,31.1701,20100.0
2006-10-02 12:40:00,53.7,53.77,53.68,53.77,10200.0,31.1817,31.2224,31.1701,31.2224,10200.0
2006-10-02 12:45:00,53.76,53.77,53.69,53.69,15300.0,31.2166,31.2224,31.1759,31.1759,15300.0
2006-10-02 12:50:00,53.73,53.74,53.67,53.71,12300.0,31.1992,31.205,31.1643,31.1876,12300.0
2006-10-02 12:55:00,53.7,53.7,53.55,53.55,9200.0,31.1817,31.1817,31.0946,31.0946,9200.0
2006-10-02 13:00:00,53.55,53.65,53.55,53.64,15100.0,31.0946,31.1527,31.0946,31.1469,15100.0
2006-10-02 13:05:00,53.65,53.76,53.65,53.75,15700.0,31.1527,31.2166,31.1527,31.2108,15700.0
2006-10-02 13:10:00,53.74,53.75,53.71,53.73,12300.0,31.205,31.2108,31.1876,31.1992,12300.0
2006-10-02 13:15:00,53.72,53.72,53.66,53.67,12900.0,31.1934,31.1934,31.1585,31.1643,12900.0
2006-10-02 13:20:00,53.69,53.7,53.58,53.58,15700.0,31.1759,31.1817,31.1121,31.1121,15700.0
2006-10-02 13:25:00,53.59,53.66,53.56,53.56,19300.0,31.1179,31.1585,31.1005,31.1005,19300.0
2006-10-02 13:30:00,53.57,53.59,53.56,53.58,12300.0,31.1063,31.1179,31.1005,31.1121,12300.0
2006-10-02 13:35:00,53.56,53.57,53.39,53.39,19800.0,31.1005,31.1063,31.0017,31.0017,19800.0
2006-10-02 13:40:00,53.36,53.37,53.24,53.25,40200.0,30.9843,30.9901,30.9146,30.9204,40200.0
2006-10-02 13:45:00,53.25,53.27,53.13,53.21,37100.0,30.9204,30.9321,30.8508,30.8972,37100.0
2006-10-02 13:50:00,53.21,53.28,53.08,53.12,54900.0,30.8972,30.9379,30.8217,30.845,54900.0
2006-10-02 13:55:00,53.12,53.15,53.05,53.08,32600.0,30.845,30.8624,30.8043,30.8217,32600.0
2006-10-02 14:00:00,53.08,53.15,53.05,53.11,48200.0,30.8217,30.8624,30.8043,30.8392,48200.0
2006-10-02 14:05:00,53.11,53.13,53.08,53.08,30900.0,30.8392,30.8508,30.8217,30.8217,30900.0
2006-10-02 14:10:00,53.1,53.21,53.09,53.14,35900.0,30.8333,30.8972,30.8275,30.8566,35900.0
2006-10-02 14:15:00,53.15,53.22,53.14,53.19,25500.0,30.8624,30.903,30.8566,30.8856,25500.0
2006-10-02 14:20:00,53.19,53.24,53.13,53.13,15700.0,30.8856,30.9146,30.8508,30.8508,15700.0
2006-10-02 14:25:00,53.13,53.13,53.0,53.07,25800.0,30.8508,30.8508,30.7753,30.8159,25800.0
2006-10-02 14:30:00,53.08,53.12,53.02,53.11,15900.0,30.8217,30.845,30.7869,30.8392,15900.0
2006-10-02 14:35:00,53.1,53.16,53.06,53.16,22300.0,30.8333,30.8682,30.8101,30.8682,22300.0
2006-10-02 14:40:00,53.16,53.16,52.9,53.02,111100.0,30.8682,30.8682,30.7172,30.7869,111100.0
2006-10-02 14:45:00,53.05,53.08,53.02,53.06,14400.0,30.8043,30.8217,30.7869,30.8101,14400.0
2006-10-02 14:50:00,53.07,53.07,52.87,52.94,29300.0,30.8159,30.8159,30.6998,30.7404,29300.0
2006-10-02 14:55:00,52.94,52.98,52.87,52.95,31700.0,30.7404,30.7637,30.6998,30.7462,31700.0
2006-10-02 15:00:00,52.93,52.96,52.89,52.96,38500.0,30.7346,30.7521,30.7114,30.7521,38500.0
2006-10-02 15:05:00,52.96,53.04,52.96,53.02,33900.0,30.7521,30.7985,30.7521,30.7869,33900.0
2006-10-02 15:10:00,53.02,53.02,52.98,53.02,21500.0,30.7869,30.7869,30.7637,30.7869,21500.0
2006-10-02 15:15:00,53.02,53.08,53.0,53.07,33100.0,30.7869,30.8217,30.7753,30.8159,33100.0
2006-10-02 15:20:00,53.05,53.1,53.03,53.1,32000.0,30.8043,30.8333,30.7927,30.8333,32000.0
2006-10-02 15:25:00,53.11,53.17,53.09,53.17,49300.0,30.8392,30.874,30.8275,30.874,49300.0
2006-10-02 15:30:00,53.17,53.21,53.09,53.15,39300.0,30.874,30.8972,30.8275,30.8624,39300.0
2006-10-02 15:35:00,53.14,53.24,53.14,53.24,37000.0,30.8566,30.9146,30.8566,30.9146,37000.0
2006-10-02 15:40:00,53.24,53.24,53.16,53.23,31600.0,30.9146,30.9146,30.8682,30.9088,31600.0
2006-10-02 15:45:00,53.25,53.32,53.24,53.25,41700.0,30.9204,30.9611,30.9146,30.9204,41700.0
2006-10-02 15:50:00,53.25,53.34,53.22,53.28,46100.0,30.9204,30.9727,30.903,30.9379,46100.0
2006-10-02 15:55:00,53.31,53.31,53.22,53.3,58500.0,30.9553,30.9553,30.903,30.9495,58500.0
2006-10-03 09:30:00,53.23,53.26,53.08,53.17,50800.0,30.9088,30.9263,30.8217,30.874,50800.0
2006-10-03 09:35:00,53.21,53.22,52.92,52.99,63600.0,30.8972,30.903,30.7288,30.7695,63600.0
2006-10-03 09:40:00,52.99,53.24,52.91,53.05,53500.0,30.7695,30.9146,30.723,30.8043,53500.0
2006-10-03 09:45:00,53.01,53.15,52.99,53.06,37300.0,30.7811,30.8624,30.7695,30.8101,37300.0
2006-10-03 09:50:00,53.06,53.18,53.0,53.09,28200.0,30.8101,30.8798,30.7753,30.8275,28200.0
2006-10-03 09:55:00,53.09,53.45,53.09,53.37,55400.0,30.8275,31.0366,30.8275,30.9901,55400.0
2006-10-03 10:00:00,53.38,53.42,53.02,53.22,75900.0,30.9959,31.0192,30.7869,30.903,75900.0
2006-10-03 10:05:00,53.19,53.39,53.16,53.39,43400.0,30.8856,31.0017,30.8682,31.0017,43400.0
2006-10-03 10:10:00,53.37,53.44,53.21,53.29,44700.0,30.9901,31.0308,30.8972,30.9437,44700.0
2006-10-03 10:15:00,53.3,53.32,53.15,53.29,45600.0,30.9495,30.9611,30.8624,30.9437,45600.0
2006-10-03 10:20:00,53.26,53.38,53.23,53.35,23000.0,30.9263,30.9959,30.9088,30.9785,23000.0
2006-10-03 10:25:00,53.36,53.44,53.34,53.37,51400.0,30.9843,31.0308,30.9727,30.9901,51400.0
2006-10-03 10:30:00,53.35,53.41,53.34,53.37,19600.0,30.9785,31.0134,30.9727,30.9901,19600.0
2006-10-03 10:35:00,53.36,53.7,53.36,53.49,74800.0,30.9843,31.1817,30.9843,31.0598,74800.0
2006-10-03 10:40:00,53.47,53.47,53.31,53.37,19000.0,31.0482,31.0482,30.9553,30.9901,19000.0
2006-10-03 10:45:00,53.38,53.49,53.33,53.34,25900.0,30.9959,31.0598,30.9669,30.9727,25900.0
2006-10-03 10:50:00,53.32,53.47,53.29,53.34,27300.0,30.9611,31.0482,30.9437,30.9727,27300.0
2006-10-03 10:55:00,53.35,53.45,53.35,53.45,17100.0,30.9785,31.0366,30.9785,31.0366,17100.0
2006-10-03 11:00:00,53.44,53.49,53.43,53.45,59600.0,31.0308,31.0598,31.025,31.0366,59600.0
2006-10-03 11:05:00,53.44,53.44,53.36,53.42,24300.0,31.0308,31.0308,30.9843,31.0192,24300.0
2006-10-03 11:10:00,53.39,53.46,53.36,53.46,32200.0,31.0017,31.0424,30.9843,31.0424,32200.0
2006-10-03 11:15:00,53.46,53.81,53.46,53.79,52600.0,31.0424,31.2456,31.0424,31.234,52600.0
2006-10-03 11:20:00,53.78,54.0,53.78,54.0,75000.0,31.2282,31.3559,31.2282,31.3559,75000.0
2006-10-03 11:25:00,53.99,54.12,53.99,54.1,108300.0,31.3501,31.4256,31.3501,31.414,108300.0
2006-10-03 11:30:00,54.1,54.24,54.05,54.19,55500.0,31.414,31.4953,31.385,31.4663,55500.0
2006-10-03 11:35:00,54.19,54.32,54.16,54.29,74700.0,31.4663,31.5418,31.4489,31.5243,74700.0
2006-10-03 11:40:00,54.3,54.43,54.26,54.43,82900.0,31.5301,31.6056,31.5069,31.6056,82900.0
2006-10-03 11:45:00,54.43,54.5,54.2,54.22,97100.0,31.6056,31.6463,31.4721,31.4837,97100.0
2006-10-03 11:50:00,54.19,54.34,54.15,54.25,55100.0,31.4663,31.5534,31.443,31.5011,55100.0
2006-10-03 11:55:00,54.25,54.3,54.16,54.2,32600.0,31.5011,31.5301,31.4489,31.4721,32600.0
2006-10-03 12:00:00,54.17,54.29,54.17,54.28,24900.0,31.4547,31.5243,31.4547,31.5185,24900.0
2006-10-03 12:05:00,54.29,54.49,54.26,54.48,57900.0,31.5243,31.6405,31.5069,31.6347,57900.0
2006-10-03 12:10:00,54.48,54.69,54.46,54.64,63000.0,31.6347,31.7566,31.6231,31.7276,63000.0
2006-10-03 12:15:00,54.59,54.65,54.59,54.65,30200.0,31.6985,31.7334,31.6985,31.7334,30200.0
2006-10-03 12:20:00,54.65,54.78,54.65,54.74,44200.0,31.7334,31.8089,31.7334,31.7856,44200.0
2006-10-03 12:25:00,54.74,54.74,54.56,54.6,34600.0,31.7856,31.7856,31.6811,31.7043,34600.0
2006-10-03 12:30:00,54.59,54.78,54.59,54.73,63400.0,31.6985,31.8089,31.6985,31.7798,63400.0
2006-10-03 12:35:00,54.72,54.74,54.58,54.63,32100.0,31.774,31.7856,31.6927,31.7218,32100.0
2006-10-03 12:40:00,54.61,54.63,54.53,54.63,27900.0,31.7102,31.7218,31.6637,31.7218,27900.0
2006-10-03 12:45:00,54.62,54.65,54.5,54.52,61300.0,31.716,31.7334,31.6463,31.6579,61300.0
2006-10-03 12:50:00,54.52,54.67,54.52,54.59,40900.0,31.6579,31.745,31.6579,31.6985,40900.0
2006-10-03 12:55:00,54.59,54.63,54.51,54.57,25800.0,31.6985,31.7218,31.6521,31.6869,25800.0
2006-10-03 13:00:00,54.56,54.66,54.54,54.54,31200.0,31.6811,31.7392,31.6695,31.6695,31200.0
2006-10-03 13:05:00,54.55,54.58,54.39,54.42,40100.0,31.6753,31.6927,31.5824,31.5998,40100.0
2006-10-03 13:10:00,54.43,54.5,54.34,54.42,32300.0,31.6056,31.6463,31.5534,31.5998,32300.0
2006-10-03 13:15:00,54.45,54.5,54.38,54.38,19300.0,31.6172,31.6463,31.5766,31.5766,19300.0
2006-10-03 13:20:00,54.37,54.51,54.37,54.5,35300.0,31.5708,31.6521,31.5708,31.6463,35300.0
2006-10-03 13:25:00,54.5,54.5,54.34,54.4,22200.0,31.6463,31.6463,31.5534,31.5882,22200.0
2006-10-03 13:30:00,54.4,54.44,54.37,54.42,20300.0,31.5882,31.6114,31.5708,31.5998,20300.0
2006-10-03 13:35:00,54.43,54.47,54.34,54.36,13900.0,31.6056,31.6289,31.5534,31.565,13900.0
2006-10-03 13:40:00,54.35,54.43,54.35,54.4,55800.0,31.5592,31.6056,31.5592,31.5882,55800.0
2006-10-03 13:45:00,54.39,54.59,54.39,54.58,29300.0,31.5824,31.6985,31.5824,31.6927,29300.0
2006-10-03 13:50:00,54.56,54.56,54.46,54.56,22800.0,31.6811,31.6811,31.6231,31.6811,22800.0
2006-10-03 13:55:00,54.55,54.55,54.51,54.54,22400.0,31.6753,31.6753,31.6521,31.6695,22400.0
2006-10-03 14:00:00,54.55,54.72,54.55,54.71,111400.0,31.6753,31.774,31.6753,31.7682,111400.0
2006-10-03 14:05:00,54.71,54.79,54.66,54.76,44500.0,31.7682,31.8147,31.7392,31.7973,44500.0
2006-10-03 14:10:00,54.76,54.8,54.56,54.57,27800.0,31.7973,31.8205,31.6811,31.6869,27800.0
2006-10-03 14:15:00,54.56,54.58,54.46,54.5,30700.0,31.6811,31.6927,31.6231,31.6463,30700.0
2006-10-03 14:20:00,54.52,54.53,54.45,54.45,16200.0,31.6579,31.6637,31.6172,31.6172,16200.0
2006-10-03 14:25:00,54.45,54.45,54.33,54.42,46000.0,31.6172,31.6172,31.5476,31.5998,46000.0
2006-10-03 14:30:00,54.41,54.53,54.37,54.51,57700.0,31.594,31.6637,31.5708,31.6521,57700.0
2006-10-03 14:35:00,54.51,54.57,54.46,54.53,52700.0,31.6521,31.6869,31.6231,31.6637,52700.0
2006-10-03 14:40:00,54.54,54.54,54.46,54.46,30700.0,31.6695,31.6695,31.6231,31.6231,30700.0
2006-10-03 14:45:00,54.46,54.5,54.43,54.5,37500.0,31.6231,31.6463,31.6056,31.6463,37500.0
2006-10-03 14:50:00,54.51,54.54,54.46,54.5,30000.0,31.6521,31.6695,31.6231,31.6463,30000.0
2006-10-03 14:55:00,54.5,54.52,54.45,54.5,19400.0,31.6463,31.6579,31.6172,31.6463,19400.0
2006-10-03 15:00:00,54.5,54.58,54.47,54.48,42200.0,31.6463,31.6927,31.6289,31.6347,42200.0
2006-10-03 15:05:00,54.48,54.58,54.47,54.52,33900.0,31.6347,31.6927,31.6289,31.6579,33900.0
2006-10-03 15:10:00,54.54,54.68,54.54,54.65,36600.0,31.6695,31.7508,31.6695,31.7334,36600.0
2006-10-03 15:15:00,54.65,54.67,54.58,54.66,46000.0,31.7334,31.745,31.6927,31.7392,46000.0
2006-10-03 15:20:00,54.65,54.67,54.59,54.67,32900.0,31.7334,31.745,31.6985,31.745,32900.0
2006-10-03 15:25:00,54.65,54.67,54.53,54.55,46600.0,31.7334,31.745,31.6637,31.6753,46600.0
2006-10-03 15:30:00,54.56,54.65,54.51,54.6,66200.0,31.6811,31.7334,31.6521,31.7043,66200.0
2006-10-03 15:35:00,54.58,54.62,54.57,54.57,106500.0,31.6927,31.716,31.6869,31.6869,106500.0
2006-10-03 15:40:00,54.57,54.57,54.49,54.53,31000.0,31.6869,31.6869,31.6405,31.6637,31000.0
2006-10-03 15:45:00,54.53,54.6,54.51,54.6,55700.0,31.6637,31.7043,31.6521,31.7043,55700.0
2006-10-03 15:50:00,54.6,54.6,54.44,54.56,74900.0,31.7043,31.7043,31.6114,31.6811,74900.0
2006-10-03 15:55:00,54.57,54.63,54.52,54.6,124200.0,31.6869,31.7218,31.6579,31.7043,124200.0
2006-10-04 09:30:00,54.48,54.58,54.36,54.51,69500.0,31.6347,31.6927,31.565,31.6521,69500.0
2006-10-04 09:35:00,54.51,54.95,54.49,54.93,51500.0,31.6521,31.9076,31.6405,31.896,51500.0
2006-10-04 09:40:00,54.93,55.07,54.91,55.0,152400.0,31.896,31.9773,31.8844,31.9366,152400.0
2006-10-04 09:45:00,55.01,55.06,54.81,54.88,116800.0,31.9424,31.9715,31.8263,31.8669,116800.0
2006-10-04 09:50:00,54.86,54.99,54.83,54.98,40800.0,31.8553,31.9308,31.8379,31.925,40800.0
2006-10-04 09:55:00,54.98,55.1,54.92,54.95,84200.0,31.925,31.9947,31.8902,31.9076,84200.0
2006-10-04 10:00:00,54.9,54.99,54.85,54.98,107500.0,31.8785,31.9308,31.8495,31.925,107500.0
2006-10-04 10:05:00,54.96,55.0,54.9,54.92,53800.0,31.9134,31.9366,31.8785,31.8902,53800.0
2006-10-04 10:10:00,54.94,55.0,54.85,54.94,78600.0,31.9018,31.9366,31.8495,31.9018,78600.0
2006-10-04 10:15:00,54.95,55.06,54.92,54.98,51700.0,31.9076,31.9715,31.8902,31.925,51700.0
2006-10-04 10:20:00,54.98,55.2,54.96,55.19,66000.0,31.925,32.0527,31.9134,32.0469,66000.0
2006-10-04 10:25:00,55.19,55.25,55.1,55.18,45800.0,32.0469,32.0818,31.9947,32.0411,45800.0
2006-10-04 10:30:00,55.19,55.38,55.17,55.17,74900.0,32.0469,32.1573,32.0353,32.0353,74900.0
2006-10-04 10:35:00,55.2,55.4,55.12,55.3,65800.0,32.0527,32.1689,32.0063,32.1108,65800.0
2006-10-04 10:40:00,55.31,55.33,55.24,55.29,49500.0,32.1166,32.1282,32.076,32.105,49500.0
2006-10-04 10:45:00,55.3,55.44,55.29,55.35,45800.0,32.1108,32.1921,32.105,32.1398,45800.0
2006-10-04 10:50:00,55.37,55.43,55.29,55.33,45400.0,32.1515,32.1863,32.105,32.1282,45400.0
2006-10-04 10:55:00,55.32,55.49,55.3,55.47,41300.0,32.1224,32.2211,32.1108,32.2095,41300.0
2006-10-04 11:00:00,55.47,55.55,55.46,55.51,100000.0,32.2095,32.256,32.2037,32.2328,100000.0
2006-10-04 11:05:00,55.51,55.51,55.33,55.49,66600.0,32.2328,32.2328,32.1282,32.2211,66600.0
2006-10-04 11:10:00,55.49,55.53,55.44,55.47,46200.0,32.2211,32.2444,32.1921,32.2095,46200.0
2006-10-04 11:15:00,55.47,55.68,55.47,55.64,79700.0,32.2095,32.3315,32.2095,32.3082,79700.0
2006-10-04 11:20:00,55.6,55.73,55.53,55.73,178500.0,32.285,32.3605,32.2444,32.3605,178500.0
2006-10-04 11:25:00,55.72,55.89,55.7,55.89,90200.0,32.3547,32.4534,32.3431,32.4534,90200.0
2006-10-04 11:30:00,55.89,55.96,55.81,55.84,43900.0,32.4534,32.4941,32.407,32.4244,43900.0
2006-10-04 11:35:00,55.85,55.97,55.83,55.93,51500.0,32.4302,32.4999,32.4186,32.4766,51500.0
2006-10-04 11:40:00,55.93,56.03,55.9,56.03,79000.0,32.4766,32.5347,32.4592,32.5347,79000.0
2006-10-04 11:45:00,56.02,56.29,56.01,56.23,160600.0,32.5289,32.6857,32.5231,32.6508,160600.0
2006-10-04 11:50:00,56.25,56.34,56.22,56.34,86500.0,32.6624,32.7147,32.645,32.7147,86500.0
2006-10-04 11:55:00,56.33,56.34,56.24,56.33,123800.0,32.7089,32.7147,32.6566,32.7089,123800.0
2006-10-04 12:00:00,56.31,56.34,56.13,56.13,90000.0,32.6973,32.7147,32.5928,32.5928,90000.0
2006-10-04 12:05:00,56.13,56.21,56.02,56.03,91800.0,32.5928,32.6392,32.5289,32.5347,91800.0
2006-10-04 12:10:00,56.04,56.16,56.04,56.16,93800.0,32.5405,32.6102,32.5405,32.6102,93800.0
2006-10-04 12:15:00,56.16,56.39,56.16,56.39,67700.0,32.6102,32.7437,32.6102,32.7437,67700.0
2006-10-04 12:20:00,56.38,56.41,56.3,56.33,63000.0,32.7379,32.7554,32.6915,32.7089,63000.0
2006-10-04 12:25:00,56.33,56.47,56.32,56.45,87200.0,32.7089,32.7902,32.7031,32.7786,87200.0
2006-10-04 12:30:00,56.45,56.47,56.37,56.41,81700.0,32.7786,32.7902,32.7321,32.7554,81700.0
2006-10-04 12:35:00,56.41,56.47,56.39,56.46,60200.0,32.7554,32.7902,32.7437,32.7844,60200.0
2006-10-04 12:40:00,56.45,56.45,56.38,56.39,29600.0,32.7786,32.7786,32.7379,32.7437,29600.0
2006-10-04 12:45:00,56.39,56.4,56.22,56.26,130300.0,32.7437,32.7495,32.645,32.6683,130300.0
2006-10-04 12:50:00,56.25,56.32,56.22,56.26,79100.0,32.6624,32.7031,32.645,32.6683,79100.0
2006-10-04 12:55:00,56.3,56.32,56.25,56.29,101300.0,32.6915,32.7031,32.6624,32.6857,101300.0
2006-10-04 13:00:00,56.29,56.29,56.21,56.22,73500.0,32.6857,32.6857,32.6392,32.645,73500.0
2006-10-04 13:05:00,56.22,56.27,56.21,56.21,63400.0,32.645,32.6741,32.6392,32.6392,63400.0
2006-10-04 13:10:00,56.22,56.3,56.17,56.3,52100.0,32.645,32.6915,32.616,32.6915,52100.0
2006-10-04 13:15:00,56.3,56.38,56.22,56.24,82400.0,32.6915,32.7379,32.645,32.6566,82400.0
2006-10-04 13:20:00,56.23,56.25,56.12,56.17,51900.0,32.6508,32.6624,32.587,32.616,51900.0
2006-10-04 13:25:00,56.17,56.27,56.17,56.26,56400.0,32.616,32.6741,32.616,32.6683,56400.0
2006-10-04 13:30:00,56.27,56.45,56.27,56.38,73500.0,32.6741,32.7786,32.6741,32.7379,73500.0
2006-10-04 13:35:00,56.38,56.46,56.36,56.46,94600.0,32.7379,32.7844,32.7263,32.7844,94600.0
2006-10-04 13:40:00,56.46,56.46,56.3,56.3,62300.0,32.7844,32.7844,32.6915,32.6915,62300.0
2006-10-04 13:45:00,56.27,56.32,56.22,56.25,74200.0,32.6741,32.7031,32.645,32.6624,74200.0
2006-10-04 13:50:00,56.25,56.28,56.14,56.24,64600.0,32.6624,32.6799,32.5986,32.6566,64600.0
2006-10-04 13:55:00,56.24,56.3,56.18,56.21,65500.0,32.6566,32.6915,32.6218,32.6392,65500.0
2006-10-04 14:00:00,56.22,56.23,56.07,56.23,77700.0,32.645,32.6508,32.5579,32.6508,77700.0
2006-10-04 14:05:00,56.24,56.37,56.23,56.35,73400.0,32.6566,32.7321,32.6508,32.7205,73400.0
2006-10-04 14:10:00,56.35,56.45,56.26,56.44,92600.0,32.7205,32.7786,32.6683,32.7728,92600.0
2006-10-04 14:15:00,56.45,56.66,56.42,56.64,171600.0,32.7786,32.9005,32.7612,32.8889,171600.0
2006-10-04 14:20:00,56.65,56.8,56.63,56.8,99300.0,32.8947,32.9818,32.8831,32.9818,99300.0
2006-10-04 14:25:00,56.79,56.84,56.65,56.65,96600.0,32.976,33.005,32.8947,32.8947,96600.0
2006-10-04 14:30:00,56.65,56.71,56.63,56.69,57000.0,32.8947,32.9296,32.8831,32.9179,57000.0
2006-10-04 14:35:00,56.69,56.8,56.67,56.67,55700.0,32.9179,32.9818,32.9063,32.9063,55700.0
2006-10-04 14:40:00,56.69,56.77,56.58,56.59,47000.0,32.9179,32.9644,32.8541,32.8599,47000.0
2006-10-04 14:45:00,56.59,56.76,56.58,56.66,74100.0,32.8599,32.9586,32.8541,32.9005,74100.0
2006-10-04 14:50:00,56.61,56.75,56.57,56.62,80900.0,32.8715,32.9528,32.8483,32.8773,80900.0
2006-10-04 14:55:00,56.64,56.64,56.52,56.54,48200.0,32.8889,32.8889,32.8192,32.8308,48200.0
2006-10-04 15:00:00,56.54,56.57,56.37,56.45,99100.0,32.8308,32.8483,32.7321,32.7786,99100.0
2006-10-04 15:05:00,56.43,56.45,56.4,56.42,101400.0,32.767,32.7786,32.7495,32.7612,101400.0
2006-10-04 15:10:00,56.41,56.55,56.41,56.51,61600.0,32.7554,32.8366,32.7554,32.8134,61600.0
2006-10-04 15:15:00,56.5,56.63,56.5,56.63,70200.0,32.8076,32.8831,32.8076,32.8831,70200.0
2006-10-04 15:20:00,56.63,56.71,56.57,56.58,60900.0,32.8831,32.9296,32.8483,32.8541,60900.0
2006-10-04 15:25:00,56.59,56.6,56.45,56.48,71700.0,32.8599,32.8657,32.7786,32.796,71700.0
2006-10-04 15:30:00,56.48,56.62,56.45,56.6,58200.0,32.796,32.8773,32.7786,32.8657,58200.0
2006-10-04 15:35:00,56.59,56.63,56.56,56.61,66200.0,32.8599,32.8831,32.8425,32.8715,66200.0
2006-10-04 15:40:00,56.61,56.67,56.54,56.67,84400.0,32.8715,32.9063,32.8308,32.9063,84400.0
2006-10-04 15:45:00,56.67,56.71,56.58,56.61,69200.0,32.9063,32.9296,32.8541,32.8715,69200.0
2006-10-04 15:50:00,56.61,56.69,56.54,56.57,87900.0,32.8715,32.9179,32.8308,32.8483,87900.0
2006-10-04 15:55:00,56.58,56.68,56.58,56.59,96800.0,32.8541,32.9121,32.8541,32.8599,96800.0
2006-10-05 09:30:00,56.6,56.68,56.13,56.43,131400.0,32.8657,32.9121,32.5928,32.767,131400.0
2006-10-05 09:35:00,56.43,56.6,56.21,56.27,109200.0,32.767,32.8657,32.6392,32.6741,109200.0
2006-10-05 09:40:00,56.2,56.32,56.0,56.06,67300.0,32.6334,32.7031,32.5173,32.5521,67300.0
2006-10-05 09:45:00,56.04,56.19,55.99,56.19,67700.0,32.5405,32.6276,32.5115,32.6276,67700.0
2006-10-05 09:50:00,56.21,56.3,56.16,56.22,52500.0,32.6392,32.6915,32.6102,32.645,52500.0
2006-10-05 09:55:00,56.23,56.61,56.22,56.61,144100.0,32.6508,32.8715,32.645,32.8715,144100.0
2006-10-05 10:00:00,56.61,56.64,56.3,56.32,80500.0,32.8715,32.8889,32.6915,32.7031,80500.0
2006-10-05 10:05:00,56.3,56.4,56.15,56.24,28500.0,32.6915,32.7495,32.6044,32.6566,28500.0
2006-10-05 10:10:00,56.21,56.35,56.11,56.17,36700.0,32.6392,32.7205,32.5812,32.616,36700.0
2006-10-05 10:15:00,56.17,56.23,56.09,56.18,78800.0,32.616,32.6508,32.5695,32.6218,78800.0
2006-10-05 10:20:00,56.17,56.19,56.13,56.17,28500.0,32.616,32.6276,32.5928,32.616,28500.0
2006-10-05 10:25:00,56.16,56.18,56.11,56.11,125600.0,32.6102,32.6218,32.5812,32.5812,125600.0
2006-10-05 10:30:00,56.11,56.12,56.01,56.04,50800.0,32.5812,32.587,32.5231,32.5405,50800.0
2006-10-05 10:35:00,56.04,56.09,55.97,55.97,63800.0,32.5405,32.5695,32.4999,32.4999,63800.0
2006-10-05 10:40:00,55.98,56.05,55.98,56.03,51800.0,32.5057,32.5463,32.5057,32.5347,51800.0
2006-10-05 10:45:00,56.03,56.1,56.01,56.08,70600.0,32.5347,32.5753,32.5231,32.5637,70600.0
2006-10-05 10:50:00,56.1,56.13,56.08,56.08,38100.0,32.5753,32.5928,32.5637,32.5637,38100.0
2006-10-05 10:55:00,56.08,56.16,56.05,56.13,39700.0,32.5637,32.6102,32.5463,32.5928,39700.0
2006-10-05 11:00:00,56.13,56.14,56.04,56.05,35100.0,32.5928,32.5986,32.5405,32.5463,35100.0
2006-10-05 11:05:00,56.05,56.13,56.04,56.13,25600.0,32.5463,32.5928,32.5405,32.5928,25600.0
2006-10-05 11:10:00,56.11,56.13,55.98,55.98,38100.0,32.5812,32.5928,32.5057,32.5057,38100.0
2006-10-05 11:15:00,55.99,56.0,55.95,55.97,37500.0,32.5115,32.5173,32.4882,32.4999,37500.0
2006-10-05 11:20:00,55.97,56.01,55.97,56.01,58300.0,32.4999,32.5231,32.4999,32.5231,58300.0
2006-10-05 11:25:00,56.01,56.14,56.01,56.08,38600.0,32.5231,32.5986,32.5231,32.5637,38600.0
2006-10-05 11:30:00,56.08,56.24,56.08,56.23,50400.0,32.5637,32.6566,32.5637,32.6508,50400.0
2006-10-05 11:35:00,56.24,56.34,56.24,56.28,37300.0,32.6566,32.7147,32.6566,32.6799,37300.0
2006-10-05 11:40:00,56.28,56.46,56.28,56.42,59800.0,32.6799,32.7844,32.6799,32.7612,59800.0
2006-10-05 11:45:00,56.43,56.45,56.28,56.35,68400.0,32.767,32.7786,32.6799,32.7205,68400.0
2006-10-05 11:50:00,56.35,56.43,56.33,56.4,37200.0,32.7205,32.767,32.7089,32.7495,37200.0
2006-10-05 11:55:00,56.4,56.46,56.4,56.42,25300.0,32.7495,32.7844,32.7495,32.7612,25300.0
2006-10-05 12:00:00,56.42,56.43,56.38,56.39,12400.0,32.7612,32.767,32.7379,32.7437,12400.0
2006-10-05 12:05:00,56.38,56.39,56.27,56.28,37600.0,32.7379,32.7437,32.6741,32.6799,37600.0
2006-10-05 12:10:00,56.28,56.3,56.24,56.27,38300.0,32.6799,32.6915,32.6566,32.6741,38300.0
2006-10-05 12:15:00,56.27,56.37,56.26,56.35,44500.0,32.6741,32.7321,32.6683,32.7205,44500.0
2006-10-05 12:20:00,56.36,56.37,56.26,56.27,19900.0,32.7263,32.7321,32.6683,32.6741,19900.0
2006-10-05 12:25:00,56.28,56.31,56.25,56.31,23600.0,32.6799,32.6973,32.6624,32.6973,23600.0
2006-10-05 12:30:00,56.31,56.33,56.26,56.3,46300.0,32.6973,32.7089,32.6683,32.6915,46300.0
2006-10-05 12:35:00,56.3,56.31,56.14,56.15,33900.0,32.6915,32.6973,32.5986,32.6044,33900.0
2006-10-05 12:40:00,56.15,56.33,56.14,56.29,23600.0,32.6044,32.7089,32.5986,32.6857,23600.0
2006-10-05 12:45:00,56.32,56.39,56.27,56.29,40700.0,32.7031,32.7437,32.6741,32.6857,40700.0
2006-10-05 12:50:00,56.29,56.29,56.17,56.18,28200.0,32.6857,32.6857,32.616,32.6218,28200.0
2006-10-05 12:55:00,56.16,56.2,56.14,56.2,31200.0,32.6102,32.6334,32.5986,32.6334,31200.0
2006-10-05 13:00:00,56.21,56.42,56.17,56.39,41500.0,32.6392,32.7612,32.616,32.7437,41500.0
2006-10-05 13:05:00,56.36,56.43,56.32,56.35,26300.0,32.7263,32.767,32.7031,32.7205,26300.0
2006-10-05 13:10:00,56.34,56.37,56.32,56.37,14600.0,32.7147,32.7321,32.7031,32.7321,14600.0
2006-10-05 13:15:00,56.37,56.44,56.35,56.43,14000.0,32.7321,32.7728,32.7205,32.767,14000.0
2006-10-05 13:20:00,56.43,56.54,56.42,56.5,67000.0,32.767,32.8308,32.7612,32.8076,67000.0
2006-10-05 13:25:00,56.47,56.57,56.44,56.54,49600.0,32.7902,32.8483,32.7728,32.8308,49600.0
2006-10-05 13:30:00,56.53,56.55,56.43,56.49,39400.0,32.825,32.8366,32.767,32.8018,39400.0
2006-10-05 13:35:00,56.49,56.64,56.49,56.61,61700.0,32.8018,32.8889,32.8018,32.8715,61700.0
2006-10-05 13:40:00,56.61,56.76,56.61,56.76,70700.0,32.8715,32.9586,32.8715,32.9586,70700.0
2006-10-05 13:45:00,56.75,56.92,56.75,56.87,97300.0,32.9528,33.0515,32.9528,33.0225,97300.0
2006-10-05 13:50:00,56.85,56.88,56.73,56.76,19900.0,33.0108,33.0283,32.9412,32.9586,19900.0
2006-10-05 13:55:00,56.75,56.91,56.73,56.8,102100.0,32.9528,33.0457,32.9412,32.9818,102100.0
2006-10-05 14:00:00,56.81,56.82,56.69,56.73,55500.0,32.9876,32.9934,32.9179,32.9412,55500.0
2006-10-05 14:05:00,56.73,56.74,56.62,56.69,43500.0,32.9412,32.947,32.8773,32.9179,43500.0
2006-10-05 14:10:00,56.69,56.82,56.69,56.75,34900.0,32.9179,32.9934,32.9179,32.9528,34900.0
2006-10-05 14:15:00,56.75,56.75,56.69,56.71,37200.0,32.9528,32.9528,32.9179,32.9296,37200.0
2006-10-05 14:20:00,56.69,56.71,56.62,56.71,19800.0,32.9179,32.9296,32.8773,32.9296,19800.0
2006-10-05 14:25:00,56.71,56.77,56.68,56.69,24800.0,32.9296,32.9644,32.9121,32.9179,24800.0
2006-10-05 14:30:00,56.67,56.68,56.5,56.55,89300.0,32.9063,32.9121,32.8076,32.8366,89300.0
2006-10-05 14:35:00,56.55,56.6,56.51,56.58,39100.0,32.8366,32.8657,32.8134,32.8541,39100.0
2006-10-05 14:40:00,56.58,56.7,56.55,56.66,36600.0,32.8541,32.9237,32.8366,32.9005,36600.0
2006-10-05 14:45:00,56.66,56.75,56.65,56.73,63300.0,32.9005,32.9528,32.8947,32.9412,63300.0
2006-10-05 14:50:00,56.71,56.85,56.71,56.85,85400.0,32.9296,33.0108,32.9296,33.0108,85400.0
2006-10-05 14:55:00,56.84,56.85,56.79,56.82,48200.0,33.005,33.0108,32.976,32.9934,48200.0
2006-10-05 15:00:00,56.83,56.85,56.79,56.8,55300.0,32.9992,33.0108,32.976,32.9818,55300.0
2006-10-05 15:05:00,56.8,56.85,56.76,56.81,62700.0,32.9818,33.0108,32.9586,32.9876,62700.0
2006-10-05 15:10:00,56.82,56.99,56.8,56.99,104000.0,32.9934,33.0921,32.9818,33.0921,104000.0
2006-10-05 15:15:00,56.99,56.99,56.9,56.92,74800.0,33.0921,33.0921,33.0399,33.0515,74800.0
2006-10-05 15:20:00,56.92,56.94,56.84,56.87,50300.0,33.0515,33.0631,33.005,33.0225,50300.0
2006-10-05 15:25:00,56.87,56.9,56.8,56.83,81400.0,33.0225,33.0399,32.9818,32.9992,81400.0
2006-10-05 15:30:00,56.83,56.89,56.82,56.88,76300.0,32.9992,33.0341,32.9934,33.0283,76300.0
2006-10-05 15:35:00,56.88,56.88,56.77,56.78,62500.0,33.0283,33.0283,32.9644,32.9702,62500.0
2006-10-05 15:40:00,56.77,56.81,56.77,56.8,85700.0,32.9644,32.9876,32.9644,32.9818,85700.0
2006-10-05 15:45:00,56.8,56.85,56.72,56.8,62100.0,32.9818,33.0108,32.9354,32.9818,62100.0
2006-10-05 15:50:00,56.79,56.91,56.78,56.91,94900.0,32.976,33.0457,32.9702,33.0457,94900.0
2006-10-05 15:55:00,56.91,56.99,56.78,56.8,134300.0,33.0457,33.0921,32.9702,32.9818,134300.0
2006-10-06 09:30:00,56.34,56.5,56.28,56.32,80000.0,32.7147,32.8076,32.6799,32.7031,80000.0
2006-10-06 09:35:00,56.31,56.31,56.05,56.07,56500.0,32.6973,32.6973,32.5463,32.5579,56500.0
2006-10-06 09:40:00,56.06,56.1,55.81,55.87,98600.0,32.5521,32.5753,32.407,32.4418,98600.0
2006-10-06 09:45:00,55.87,55.97,55.55,55.96,106900.0,32.4418,32.4999,32.256,32.4941,106900.0
2006-10-06 09:50:00,55.96,55.98,55.83,55.87,56300.0,32.4941,32.5057,32.4186,32.4418,56300.0
2006-10-06 09:55:00,55.87,55.95,55.67,55.75,70200.0,32.4418,32.4882,32.3257,32.3721,70200.0
2006-10-06 10:00:00,55.75,55.81,55.69,55.76,107400.0,32.3721,32.407,32.3373,32.3779,107400.0
2006-10-06 10:05:00,55.73,55.77,55.62,55.73,55800.0,32.3605,32.3837,32.2966,32.3605,55800.0
2006-10-06 10:10:00,55.76,55.78,55.65,55.69,38700.0,32.3779,32.3895,32.314,32.3373,38700.0
2006-10-06 10:15:00,55.69,55.85,55.66,55.81,115700.0,32.3373,32.4302,32.3199,32.407,115700.0
2006-10-06 10:20:00,55.79,55.81,55.73,55.74,88200.0,32.3953,32.407,32.3605,32.3663,88200.0
2006-10-06 10:25:00,55.74,55.83,55.7,55.8,90100.0,32.3663,32.4186,32.3431,32.4011,90100.0
2006-10-06 10:30:00,55.81,55.85,55.78,55.8,46500.0,32.407,32.4302,32.3895,32.4011,46500.0
2006-10-06 10:35:00,55.79,55.92,55.77,55.92,33800.0,32.3953,32.4708,32.3837,32.4708,33800.0
2006-10-06 10:40:00,55.93,56.06,55.92,55.99,64300.0,32.4766,32.5521,32.4708,32.5115,64300.0
2006-10-06 10:45:00,55.99,56.17,55.97,56.04,75200.0,32.5115,32.616,32.4999,32.5405,75200.0
2006-10-06 10:50:00,56.04,56.2,56.01,56.19,28900.0,32.5405,32.6334,32.5231,32.6276,28900.0
2006-10-06 10:55:00,56.17,56.3,56.17,56.26,38700.0,32.616,32.6915,32.616,32.6683,38700.0
2006-10-06 11:00:00,56.26,56.27,56.15,56.15,37900.0,32.6683,32.6741,32.6044,32.6044,37900.0
2006-10-06 11:05:00,56.15,56.18,56.0,56.0,18600.0,32.6044,32.6218,32.5173,32.5173,18600.0
2006-10-06 11:10:00,55.97,56.15,55.97,56.08,26400.0,32.4999,32.6044,32.4999,32.5637,26400.0
2006-10-06 11:15:00,56.08,56.28,56.08,56.27,39300.0,32.5637,32.6799,32.5637,32.6741,39300.0
2006-10-06 11:20:00,56.27,56.36,56.27,56.36,45900.0,32.6741,32.7263,32.6741,32.7263,45900.0
2006-10-06 11:25:00,56.35,56.4,56.33,56.33,46600.0,32.7205,32.7495,32.7089,32.7089,46600.0
2006-10-06 11:30:00,56.33,56.34,56.21,56.21,25900.0,32.7089,32.7147,32.6392,32.6392,25900.0
2006-10-06 11:35:00,56.21,56.29,56.21,56.22,16700.0,32.6392,32.6857,32.6392,32.645,16700.0
2006-10-06 11:40:00,56.22,56.31,56.14,56.15,21800.0,32.645,32.6973,32.5986,32.6044,21800.0
2006-10-06 11:45:00,56.15,56.15,56.04,56.08,32400.0,32.6044,32.6044,32.5405,32.5637,32400.0
2006-10-06 11:50:00,56.06,56.26,56.06,56.1,30800.0,32.5521,32.6683,32.5521,32.5753,30800.0
2006-10-06 11:55:00,56.08,56.17,56.08,56.17,16400.0,32.5637,32.616,32.5637,32.616,16400.0
2006-10-06 12:00:00,56.21,56.22,56.17,56.19,18200.0,32.6392,32.645,32.616,32.6276,18200.0
2006-10-06 12:05:00,56.18,56.18,55.94,55.96,23600.0,32.6218,32.6218,32.4824,32.4941,23600.0
2006-10-06 12:10:00,55.95,56.13,55.95,56.07,26800.0,32.4882,32.5928,32.4882,32.5579,26800.0
2006-10-06 12:15:00,56.07,56.08,56.0,56.01,12400.0,32.5579,32.5637,32.5173,32.5231,12400.0
2006-10-06 12:20:00,56.02,56.02,55.85,55.9,27700.0,32.5289,32.5289,32.4302,32.4592,27700.0
2006-10-06 12:25:00,55.87,55.93,55.87,55.9,14500.0,32.4418,32.4766,32.4418,32.4592,14500.0
2006-10-06 12:30:00,55.91,55.96,55.88,55.88,17600.0,32.465,32.4941,32.4476,32.4476,17600.0
2006-10-06 12:35:00,55.88,55.88,55.78,55.79,20000.0,32.4476,32.4476,32.3895,32.3953,20000.0
2006-10-06 12:40:00,55.78,55.87,55.78,55.81,115500.0,32.3895,32.4418,32.3895,32.407,115500.0
2006-10-06 12:45:00,55.82,55.94,55.82,55.92,24000.0,32.4128,32.4824,32.4128,32.4708,24000.0
2006-10-06 12:50:00,55.92,56.03,55.91,55.96,19100.0,32.4708,32.5347,32.465,32.4941,19100.0
2006-10-06 12:55:00,55.95,56.02,55.93,56.02,19900.0,32.4882,32.5289,32.4766,32.5289,19900.0
2006-10-06 13:00:00,56.02,56.02,55.91,55.91,46600.0,32.5289,32.5289,32.465,32.465,46600.0
2006-10-06 13:05:00,55.92,55.92,55.83,55.83,22800.0,32.4708,32.4708,32.4186,32.4186,22800.0
2006-10-06 13:10:00,55.84,55.85,55.78,55.82,16500.0,32.4244,32.4302,32.3895,32.4128,16500.0
2006-10-06 13:15:00,55.83,55.89,55.69,55.71,41900.0,32.4186,32.4534,32.3373,32.3489,41900.0
2006-10-06 13:20:00,55.71,55.75,55.63,55.69,24600.0,32.3489,32.3721,32.3024,32.3373,24600.0
2006-10-06 13:25:00,55.7,55.7,55.63,55.69,14500.0,32.3431,32.3431,32.3024,32.3373,14500.0
2006-10-06 13:30:00,55.69,55.83,55.69,55.76,21900.0,32.3373,32.4186,32.3373,32.3779,21900.0
2006-10-06 13:35:00,55.76,55.76,55.71,55.72,13500.0,32.3779,32.3779,32.3489,32.3547,13500.0
2006-10-06 13:40:00,55.7,55.73,55.7,55.72,20800.0,32.3431,32.3605,32.3431,32.3547,20800.0
2006-10-06 13:45:00,55.72,55.81,55.71,55.81,17100.0,32.3547,32.407,32.3489,32.407,17100.0
2006-10-06 13:50:00,55.81,55.93,55.81,55.9,18400.0,32.407,32.4766,32.407,32.4592,18400.0
2006-10-06 13:55:00,55.9,55.92,55.8,55.86,23200.0,32.4592,32.4708,32.4011,32.436,23200.0
2006-10-06 14:00:00,55.86,55.9,55.7,55.7,28000.0,32.436,32.4592,32.3431,32.3431,28000.0
2006-10-06 14:05:00,55.7,55.76,55.66,55.69,20500.0,32.3431,32.3779,32.3199,32.3373,20500.0
2006-10-06 14:10:00,55.69,55.74,55.66,55.73,24900.0,32.3373,32.3663,32.3199,32.3605,24900.0
2006-10-06 14:15:00,55.73,55.74,55.71,55.71,15900.0,32.3605,32.3663,32.3489,32.3489,15900.0
2006-10-06 14:20:00,55.71,55.71,55.61,55.63,27400.0,32.3489,32.3489,32.2908,32.3024,27400.0
2006-10-06 14:25:00,55.61,55.72,55.57,55.6,44300.0,32.2908,32.3547,32.2676,32.285,44300.0
2006-10-06 14:30:00,55.58,55.65,55.58,55.63,26000.0,32.2734,32.314,32.2734,32.3024,26000.0
2006-10-06 14:35:00,55.64,55.65,55.57,55.57,53200.0,32.3082,32.314,32.2676,32.2676,53200.0
2006-10-06 14:40:00,55.58,55.62,55.56,55.62,87400.0,32.2734,32.2966,32.2618,32.2966,87400.0
2006-10-06 14:45:00,55.62,55.62,55.56,55.56,32900.0,32.2966,32.2966,32.2618,32.2618,32900.0
2006-10-06 14:50:00,55.56,55.57,55.55,55.56,34800.0,32.2618,32.2676,32.256,32.2618,34800.0
2006-10-06 14:55:00,55.56,55.59,55.52,55.54,38100.0,32.2618,32.2792,32.2386,32.2502,38100.0
2006-10-06 15:00:00,55.54,55.55,55.39,55.45,91800.0,32.2502,32.256,32.1631,32.1979,91800.0
2006-10-06 15:05:00,55.45,55.51,55.44,55.5,53600.0,32.1979,32.2328,32.1921,32.2269,53600.0
2006-10-06 15:10:00,55.5,55.5,55.43,55.44,36700.0,32.2269,32.2269,32.1863,32.1921,36700.0
2006-10-06 15:15:00,55.43,55.5,55.41,55.48,59900.0,32.1863,32.2269,32.1747,32.2153,59900.0
2006-10-06 15:20:00,55.49,55.54,55.47,55.54,50900.0,32.2211,32.2502,32.2095,32.2502,50900.0
2006-10-06 15:25:00,55.54,55.56,55.48,55.54,49600.0,32.2502,32.2618,32.2153,32.2502,49600.0
2006-10-06 15:30:00,55.54,55.54,55.46,55.49,55600.0,32.2502,32.2502,32.2037,32.2211,55600.0
2006-10-06 15:35:00,55.48,55.54,55.47,55.5,56200.0,32.2153,32.2502,32.2095,32.2269,56200.0
2006-10-06 15:40:00,55.49,55.52,55.45,55.45,73700.0,32.2211,32.2386,32.1979,32.1979,73700.0
2006-10-06 15:45:00,55.46,55.5,55.44,55.47,56700.0,32.2037,32.2269,32.1921,32.2095,56700.0
2006-10-06 15:50:00,55.47,55.5,55.42,55.46,96000.0,32.2095,32.2269,32.1805,32.2037,96000.0
2006-10-06 15:55:00,55.47,55.52,55.46,55.49,99300.0,32.2095,32.2386,32.2037,32.2211,99300.0
2006-10-09 09:30:00,55.08,55.23,55.01,55.07,92900.0,31.9831,32.0702,31.9424,31.9773,92900.0
2006-10-09 09:35:00,55.03,55.09,54.81,55.08,90300.0,31.954,31.9889,31.8263,31.9831,90300.0
2006-10-09 09:40:00,55.08,55.13,55.0,55.12,93600.0,31.9831,32.0121,31.9366,32.0063,93600.0
2006-10-09 09:45:00,55.12,55.3,55.07,55.26,118200.0,32.0063,32.1108,31.9773,32.0876,118200.0
2006-10-09 09:50:00,55.26,55.75,55.2,55.74,103400.0,32.0876,32.3721,32.0527,32.3663,103400.0
2006-10-09 09:55:00,55.74,55.75,55.51,55.56,95700.0,32.3663,32.3721,32.2328,32.2618,95700.0
2006-10-09 10:00:00,55.56,55.63,55.41,55.54,42300.0,32.2618,32.3024,32.1747,32.2502,42300.0
2006-10-09 10:05:00,55.54,55.63,55.5,55.51,36700.0,32.2502,32.3024,32.2269,32.2328,36700.0
2006-10-09 10:10:00,55.54,55.55,55.42,55.5,37100.0,32.2502,32.256,32.1805,32.2269,37100.0
2006-10-09 10:15:00,55.51,55.65,55.48,55.57,53200.0,32.2328,32.314,32.2153,32.2676,53200.0
2006-10-09 10:20:00,55.59,55.61,55.52,55.56,44300.0,32.2792,32.2908,32.2386,32.2618,44300.0
2006-10-09 10:25:00,55.57,55.57,55.33,55.33,53200.0,32.2676,32.2676,32.1282,32.1282,53200.0
2006-10-09 10:30:00,55.33,55.33,55.2,55.24,78600.0,32.1282,32.1282,32.0527,32.076,78600.0
2006-10-09 10:35:00,55.25,55.26,55.15,55.22,34500.0,32.0818,32.0876,32.0237,32.0644,34500.0
2006-10-09 10:40:00,55.22,55.25,55.15,55.22,24200.0,32.0644,32.0818,32.0237,32.0644,24200.0
2006-10-09 10:45:00,55.22,55.28,55.21,55.28,19000.0,32.0644,32.0992,32.0586,32.0992,19000.0
2006-10-09 10:50:00,55.28,55.31,55.25,55.3,32100.0,32.0992,32.1166,32.0818,32.1108,32100.0
2006-10-09 10:55:00,55.3,55.31,55.23,55.27,44500.0,32.1108,32.1166,32.0702,32.0934,44500.0
2006-10-09 11:00:00,55.26,55.4,55.25,55.4,18700.0,32.0876,32.1689,32.0818,32.1689,18700.0
2006-10-09 11:05:00,55.4,55.41,55.36,55.38,21800.0,32.1689,32.1747,32.1457,32.1573,21800.0
2006-10-09 11:10:00,55.39,55.51,55.35,55.51,22100.0,32.1631,32.2328,32.1398,32.2328,22100.0
2006-10-09 11:15:00,55.52,55.65,55.52,55.61,48800.0,32.2386,32.314,32.2386,32.2908,48800.0
2006-10-09 11:20:00,55.62,55.62,55.55,55.62,58600.0,32.2966,32.2966,32.256,32.2966,58600.0
2006-10-09 11:25:00,55.62,55.62,55.57,55.6,34500.0,32.2966,32.2966,32.2676,32.285,34500.0
2006-10-09 11:30:00,55.6,55.62,55.56,55.59,51400.0,32.285,32.2966,32.2618,32.2792,51400.0
2006-10-09 11:35:00,55.59,55.68,55.58,55.68,63700.0,32.2792,32.3315,32.2734,32.3315,63700.0
2006-10-09 11:40:00,55.7,55.72,55.62,55.64,24400.0,32.3431,32.3547,32.2966,32.3082,24400.0
2006-10-09 11:45:00,55.65,55.67,55.58,55.58,35600.0,32.314,32.3257,32.2734,32.2734,35600.0
2006-10-09 11:50:00,55.59,55.6,55.52,55.57,23800.0,32.2792,32.285,32.2386,32.2676,23800.0
2006-10-09 11:55:00,55.55,55.57,55.48,55.48,13400.0,32.256,32.2676,32.2153,32.2153,13400.0
2006-10-09 12:00:00,55.5,55.55,55.48,55.5,43800.0,32.2269,32.256,32.2153,32.2269,43800.0
2006-10-09 12:05:00,55.5,55.66,55.5,55.65,24400.0,32.2269,32.3199,32.2269,32.314,24400.0
2006-10-09 12:10:00,55.66,55.75,55.65,55.74,20200.0,32.3199,32.3721,32.314,32.3663,20200.0
2006-10-09 12:15:00,55.74,55.78,55.62,55.62,27700.0,32.3663,32.3895,32.2966,32.2966,27700.0
2006-10-09 12:20:00,55.6,55.65,55.57,55.63,30700.0,32.285,32.314,32.2676,32.3024,30700.0
2006-10-09 12:25:00,55.63,55.69,55.6,55.62,11400.0,32.3024,32.3373,32.285,32.2966,11400.0
2006-10-09 12:30:00,55.62,55.65,55.6,55.65,22900.0,32.2966,32.314,32.285,32.314,22900.0
2006-10-09 12:35:00,55.64,55.81,55.64,55.79,57000.0,32.3082,32.407,32.3082,32.3953,57000.0
2006-10-09 12:40:00,55.8,55.87,55.79,55.86,63800.0,32.4011,32.4418,32.3953,32.436,63800.0
2006-10-09 12:45:00,55.87,55.88,55.85,55.87,30700.0,32.4418,32.4476,32.4302,32.4418,30700.0
2006-10-09 12:50:00,55.86,55.9,55.79,55.81,30300.0,32.436,32.4592,32.3953,32.407,30300.0
2006-10-09 12:55:00,55.79,55.85,55.75,55.81,19500.0,32.3953,32.4302,32.3721,32.407,19500.0
2006-10-09 13:00:00,55.81,55.85,55.81,55.85,14000.0,32.407,32.4302,32.407,32.4302,14000.0
2006-10-09 13:05:00,55.84,55.87,55.84,55.87,20600.0,32.4244,32.4418,32.4244,32.4418,20600.0
2006-10-09 13:10:00,55.86,55.9,55.86,55.9,17100.0,32.436,32.4592,32.436,32.4592,17100.0
2006-10-09 13:15:00,55.88,55.88,55.78,55.8,29900.0,32.4476,32.4476,32.3895,32.4011,29900.0
2006-10-09 13:20:00,55.8,55.81,55.74,55.77,61500.0,32.4011,32.407,32.3663,32.3837,61500.0
2006-10-09 13:25:00,55.77,55.83,55.74,55.75,30300.0,32.3837,32.4186,32.3663,32.3721,30300.0
2006-10-09 13:30:00,55.74,55.79,55.74,55.78,16200.0,32.3663,32.3953,32.3663,32.3895,16200.0
2006-10-09 13:35:00,55.79,55.8,55.77,55.77,15200.0,32.3953,32.4011,32.3837,32.3837,15200.0
2006-10-09 13:40:00,55.78,55.78,55.74,55.75,22900.0,32.3895,32.3895,32.3663,32.3721,22900.0
2006-10-09 13:45:00,55.75,55.75,55.7,55.74,25700.0,32.3721,32.3721,32.3431,32.3663,25700.0
2006-10-09 13:50:00,55.74,55.76,55.71,55.71,22900.0,32.3663,32.3779,32.3489,32.3489,22900.0
2006-10-09 13:55:00,55.7,55.71,55.63,55.63,26900.0,32.3431,32.3489,32.3024,32.3024,26900.0
2006-10-09 14:00:00,55.62,55.65,55.59,55.65,23000.0,32.2966,32.314,32.2792,32.314,23000.0
2006-10-09 14:05:00,55.66,55.76,55.65,55.76,93000.0,32.3199,32.3779,32.314,32.3779,93000.0
2006-10-09 14:10:00,55.76,55.85,55.73,55.76,51200.0,32.3779,32.4302,32.3605,32.3779,51200.0
2006-10-09 14:15:00,55.76,55.78,55.73,55.75,17800.0,32.3779,32.3895,32.3605,32.3721,17800.0
2006-10-09 14:20:00,55.76,55.81,55.74,55.8,16900.0,32.3779,32.407,32.3663,32.4011,16900.0
2006-10-09 14:25:00,55.8,55.82,55.77,55.82,51100.0,32.4011,32.4128,32.3837,32.4128,51100.0
2006-10-09 14:30:00,55.82,55.82,55.77,55.79,45600.0,32.4128,32.4128,32.3837,32.3953,45600.0
2006-10-09 14:35:00,55.79,55.83,55.76,55.83,31300.0,32.3953,32.4186,32.3779,32.4186,31300.0
2006-10-09 14:40:00,55.83,55.86,55.82,55.85,37100.0,32.4186,32.436,32.4128,32.4302,37100.0
2006-10-09 14:45:00,55.84,55.98,55.84,55.96,60500.0,32.4244,32.5057,32.4244,32.4941,60500.0
2006-10-09 14:50:00,55.96,56.0,55.94,55.99,48100.0,32.4941,32.5173,32.4824,32.5115,48100.0
2006-10-09 14:55:00,55.99,56.0,55.95,55.96,25000.0,32.5115,32.5173,32.4882,32.4941,25000.0
2006-10-09 15:00:00,55.95,55.96,55.87,55.88,27100.0,32.4882,32.4941,32.4418,32.4476,27100.0
2006-10-09 15:05:00,55.89,55.9,55.79,55.81,16800.0,32.4534,32.4592,32.3953,32.407,16800.0
2006-10-09 15:10:00,55.82,55.86,55.77,55.84,30100.0,32.4128,32.436,32.3837,32.4244,30100.0
2006-10-09 15:15:00,55.83,55.9,55.77,55.81,19000.0,32.4186,32.4592,32.3837,32.407,19000.0
2006-10-09 15:20:00,55.81,55.87,55.79,55.83,26000.0,32.407,32.4418,32.3953,32.4186,26000.0
2006-10-09 15:25:00,55.82,55.89,55.78,55.82,37300.0,32.4128,32.4534,32.3895,32.4128,37300.0
2006-10-09 15:30:00,55.82,55.85,55.79,55.83,19100.0,32.4128,32.4302,32.3953,32.4186,19100.0
2006-10-09 15:35:00,55.83,55.84,55.79,55.8,19800.0,32.4186,32.4244,32.3953,32.4011,19800.0
2006-10-09 15:40:00,55.81,55.83,55.78,55.79,46000.0,32.407,32.4186,32.3895,32.3953,46000.0
2006-10-09 15:45:00,55.79,55.79,55.75,55.76,46900.0,32.3953,32.3953,32.3721,32.3779,46900.0
2006-10-09 15:50:00,55.76,55.82,55.75,55.75,63200.0,32.3779,32.4128,32.3721,32.3721,63200.0
2006-10-09 15:55:00,55.75,55.85,55.71,55.76,72500.0,32.3721,32.4302,32.3489,32.3779,72500.0
2006-10-10 09:30:00,56.05,56.11,55.81,55.85,39300.0,32.5463,32.5812,32.407,32.4302,39300.0
2006-10-10 09:35:00,55.84,55.84,55.61,55.63,40600.0,32.4244,32.4244,32.2908,32.3024,40600.0
2006-10-10 09:40:00,55.63,55.94,55.63,55.93,50800.0,32.3024,32.4824,32.3024,32.4766,50800.0
2006-10-10 09:45:00,55.95,56.05,55.64,55.73,133900.0,32.4882,32.5463,32.3082,32.3605,133900.0
2006-10-10 09:50:00,55.72,55.8,55.69,55.76,43900.0,32.3547,32.4011,32.3373,32.3779,43900.0
2006-10-10 09:55:00,55.76,56.06,55.76,56.04,80800.0,32.3779,32.5521,32.3779,32.5405,80800.0
2006-10-10 10:00:00,56.04,56.21,56.04,56.19,47400.0,32.5405,32.6392,32.5405,32.6276,47400.0
2006-10-10 10:05:00,56.18,56.28,56.18,56.2,37200.0,32.6218,32.6799,32.6218,32.6334,37200.0
2006-10-10 10:10:00,56.2,56.24,56.04,56.07,56000.0,32.6334,32.6566,32.5405,32.5579,56000.0
2006-10-10 10:15:00,56.09,56.12,56.02,56.12,46700.0,32.5695,32.587,32.5289,32.587,46700.0
2006-10-10 10:20:00,56.1,56.13,55.98,56.07,34300.0,32.5753,32.5928,32.5057,32.5579,34300.0
2006-10-10 10:25:00,56.09,56.15,56.03,56.07,24500.0,32.5695,32.6044,32.5347,32.5579,24500.0
2006-10-10 10:30:00,56.14,56.18,56.06,56.14,39600.0,32.5986,32.6218,32.5521,32.5986,39600.0
2006-10-10 10:35:00,56.13,56.13,56.0,56.0,25200.0,32.5928,32.5928,32.5173,32.5173,25200.0
2006-10-10 10:40:00,56.0,56.05,55.9,55.98,120100.0,32.5173,32.5463,32.4592,32.5057,120100.0
2006-10-10 10:45:00,55.98,56.0,55.95,55.97,19800.0,32.5057,32.5173,32.4882,32.4999,19800.0
2006-10-10 10:50:00,55.97,56.08,55.75,55.82,80800.0,32.4999,32.5637,32.3721,32.4128,80800.0
2006-10-10 10:55:00,55.83,55.95,55.62,55.75,75200.0,32.4186,32.4882,32.2966,32.3721,75200.0
2006-10-10 11:00:00,55.72,55.86,55.71,55.83,45100.0,32.3547,32.436,32.3489,32.4186,45100.0
2006-10-10 11:05:00,55.83,55.93,55.76,55.85,44500.0,32.4186,32.4766,32.3779,32.4302,44500.0
2006-10-10 11:10:00,55.85,55.93,55.76,55.86,126700.0,32.4302,32.4766,32.3779,32.436,126700.0
2006-10-10 11:15:00,55.86,55.96,55.86,55.95,44600.0,32.436,32.4941,32.436,32.4882,44600.0
2006-10-10 11:20:00,55.94,56.1,55.94,56.1,212600.0,32.4824,32.5753,32.4824,32.5753,212600.0
2006-10-10 11:25:00,56.1,56.1,56.03,56.08,30500.0,32.5753,32.5753,32.5347,32.5637,30500.0
2006-10-10 11:30:00,56.07,56.1,56.01,56.1,42500.0,32.5579,32.5753,32.5231,32.5753,42500.0
2006-10-10 11:35:00,56.09,56.1,56.05,56.06,34500.0,32.5695,32.5753,32.5463,32.5521,34500.0
2006-10-10 11:40:00,56.06,56.09,56.05,56.08,25400.0,32.5521,32.5695,32.5463,32.5637,25400.0
2006-10-10 11:45:00,56.08,56.08,56.0,56.06,29900.0,32.5637,32.5637,32.5173,32.5521,29900.0
2006-10-10 11:50:00,56.07,56.08,56.05,56.08,12200.0,32.5579,32.5637,32.5463,32.5637,12200.0
2006-10-10 11:55:00,56.08,56.08,56.07,56.08,10700.0,32.5637,32.5637,32.5579,32.5637,10700.0
2006-10-10 12:00:00,56.08,56.09,56.05,56.09,31500.0,32.5637,32.5695,32.5463,32.5695,31500.0
2006-10-10 12:05:00,56.08,56.12,56.05,56.1,19400.0,32.5637,32.587,32.5463,32.5753,19400.0
2006-10-10 12:10:00,56.1,56.15,56.09,56.14,25900.0,32.5753,32.6044,32.5695,32.5986,25900.0
2006-10-10 12:15:00,56.16,56.17,56.05,56.05,30000.0,32.6102,32.616,32.5463,32.5463,30000.0
2006-10-10 12:20:00,56.05,56.08,56.05,56.06,22000.0,32.5463,32.5637,32.5463,32.5521,22000.0
2006-10-10 12:25:00,56.06,56.07,56.04,56.06,17400.0,32.5521,32.5579,32.5405,32.5521,17400.0
2006-10-10 12:30:00,56.06,56.06,55.97,56.01,53900.0,32.5521,32.5521,32.4999,32.5231,53900.0
2006-10-10 12:35:00,56.02,56.02,55.92,55.96,20400.0,32.5289,32.5289,32.4708,32.4941,20400.0
2006-10-10 12:40:00,55.96,56.03,55.93,56.0,13100.0,32.4941,32.5347,32.4766,32.5173,13100.0
2006-10-10 12:45:00,56.0,56.03,55.98,56.02,9600.0,32.5173,32.5347,32.5057,32.5289,9600.0
2006-10-10 12:50:00,56.02,56.04,56.01,56.02,10100.0,32.5289,32.5405,32.5231,32.5289,10100.0
2006-10-10 12:55:00,56.0,56.05,55.96,56.04,19400.0,32.5173,32.5463,32.4941,32.5405,19400.0
2006-10-10 13:00:00,56.04,56.06,55.98,56.03,16400.0,32.5405,32.5521,32.5057,32.5347,16400.0
2006-10-10 13:05:00,56.04,56.04,55.98,56.02,10100.0,32.5405,32.5405,32.5057,32.5289,10100.0
2006-10-10 13:10:00,56.02,56.05,56.0,56.05,11800.0,32.5289,32.5463,32.5173,32.5463,11800.0
2006-10-10 13:15:00,56.04,56.1,55.93,55.93,29200.0,32.5405,32.5753,32.4766,32.4766,29200.0
2006-10-10 13:20:00,55.92,55.99,55.9,55.96,24500.0,32.4708,32.5115,32.4592,32.4941,24500.0
2006-10-10 13:25:00,55.98,55.98,55.84,55.86,16300.0,32.5057,32.5057,32.4244,32.436,16300.0
2006-10-10 13:30:00,55.86,55.91,55.79,55.81,28800.0,32.436,32.465,32.3953,32.407,28800.0
2006-10-10 13:35:00,55.81,55.91,55.81,55.89,38200.0,32.407,32.465,32.407,32.4534,38200.0
2006-10-10 13:40:00,55.9,55.9,55.83,55.85,65600.0,32.4592,32.4592,32.4186,32.4302,65600.0
2006-10-10 13:45:00,55.84,55.9,55.82,55.9,53500.0,32.4244,32.4592,32.4128,32.4592,53500.0
2006-10-10 13:50:00,55.9,55.95,55.89,55.94,36100.0,32.4592,32.4882,32.4534,32.4824,36100.0
2006-10-10 13:55:00,55.94,55.96,55.91,55.96,9400.0,32.4824,32.4941,32.465,32.4941,9400.0
2006-10-10 14:00:00,55.95,56.02,55.92,56.02,15000.0,32.4882,32.5289,32.4708,32.5289,15000.0
2006-10-10 14:05:00,56.02,56.07,55.98,56.03,19900.0,32.5289,32.5579,32.5057,32.5347,19900.0
2006-10-10 14:10:00,56.03,56.04,55.92,55.99,10300.0,32.5347,32.5405,32.4708,32.5115,10300.0
2006-10-10 14:15:00,55.99,56.02,55.98,55.99,11200.0,32.5115,32.5289,32.5057,32.5115,11200.0
2006-10-10 14:20:00,55.99,55.99,55.91,55.93,13100.0,32.5115,32.5115,32.465,32.4766,13100.0
2006-10-10 14:25:00,55.92,56.04,55.92,56.01,11000.0,32.4708,32.5405,32.4708,32.5231,11000.0
2006-10-10 14:30:00,56.01,56.07,56.01,56.07,16000.0,32.5231,32.5579,32.5231,32.5579,16000.0
2006-10-10 14:35:00,56.08,56.09,55.98,56.0,11100.0,32.5637,32.5695,32.5057,32.5173,11100.0
2006-10-10 14:40:00,55.99,56.0,55.96,56.0,15300.0,32.5115,32.5173,32.4941,32.5173,15300.0
2006-10-10 14:45:00,55.99,56.07,55.99,56.05,53600.0,32.5115,32.5579,32.5115,32.5463,53600.0
2006-10-10 14:50:00,56.05,56.12,56.03,56.05,63200.0,32.5463,32.587,32.5347,32.5463,63200.0
2006-10-10 14:55:00,56.05,56.11,56.03,56.11,47800.0,32.5463,32.5812,32.5347,32.5812,47800.0
2006-10-10 15:00:00,56.11,56.2,56.06,56.15,70300.0,32.5812,32.6334,32.5521,32.6044,70300.0
2006-10-10 15:05:00,56.15,56.17,56.11,56.11,33100.0,32.6044,32.616,32.5812,32.5812,33100.0
2006-10-10 15:10:00,56.11,56.13,56.11,56.13,80300.0,32.5812,32.5928,32.5812,32.5928,80300.0
2006-10-10 15:15:00,56.13,56.24,56.13,56.24,59300.0,32.5928,32.6566,32.5928,32.6566,59300.0
2006-10-10 15:20:00,56.23,56.23,56.17,56.23,42100.0,32.6508,32.6508,32.616,32.6508,42100.0
2006-10-10 15:25:00,56.24,56.24,56.16,56.18,44900.0,32.6566,32.6566,32.6102,32.6218,44900.0
2006-10-10 15:30:00,56.18,56.18,56.1,56.13,50900.0,32.6218,32.6218,32.5753,32.5928,50900.0
2006-10-10 15:35:00,56.14,56.17,56.13,56.16,36100.0,32.5986,32.616,32.5928,32.6102,36100.0
2006-10-10 15:40:00,56.17,56.18,56.13,56.14,28700.0,32.616,32.6218,32.5928,32.5986,28700.0
2006-10-10 15:45:00,56.14,56.25,56.13,56.24,54000.0,32.5986,32.6624,32.5928,32.6566,54000.0
2006-10-10 15:50:00,56.24,56.28,56.22,56.26,50600.0,32.6566,32.6799,32.645,32.6683,50600.0
2006-10-10 15:55:00,56.28,56.28,56.17,56.17,182200.0,32.6799,32.6799,32.616,32.616,182200.0
2006-10-11 09:30:00,55.97,56.0,55.76,55.94,35400.0,32.4999,32.5173,32.3779,32.4824,35400.0
2006-10-11 09:35:00,56.06,56.25,55.94,55.96,26100.0,32.5521,32.6624,32.4824,32.4941,26100.0
2006-10-11 09:40:00,55.96,56.3,55.9,56.06,71900.0,32.4941,32.6915,32.4592,32.5521,71900.0
2006-10-11 09:45:00,56.05,56.39,56.04,56.36,44000.0,32.5463,32.7437,32.5405,32.7263,44000.0
2006-10-11 09:50:00,56.39,56.62,56.31,56.59,90900.0,32.7437,32.8773,32.6973,32.8599,90900.0
2006-10-11 09:55:00,56.6,56.62,56.33,56.34,37000.0,32.8657,32.8773,32.7089,32.7147,37000.0
2006-10-11 10:00:00,56.33,56.47,56.29,56.29,165600.0,32.7089,32.7902,32.6857,32.6857,165600.0
2006-10-11 10:05:00,56.29,56.4,56.18,56.18,158200.0,32.6857,32.7495,32.6218,32.6218,158200.0
2006-10-11 10:10:00,56.15,56.25,56.15,56.2,31500.0,32.6044,32.6624,32.6044,32.6334,31500.0
2006-10-11 10:15:00,56.21,56.23,56.09,56.2,29200.0,32.6392,32.6508,32.5695,32.6334,29200.0
2006-10-11 10:20:00,56.2,56.23,56.05,56.05,29600.0,32.6334,32.6508,32.5463,32.5463,29600.0
2006-10-11 10:25:00,56.04,56.05,55.8,55.87,162200.0,32.5405,32.5463,32.4011,32.4418,162200.0
2006-10-11 10:30:00,55.87,56.18,55.87,56.05,52300.0,32.4418,32.6218,32.4418,32.5463,52300.0
2006-10-11 10:35:00,56.03,56.1,55.96,56.0,22200.0,32.5347,32.5753,32.4941,32.5173,22200.0
2006-10-11 10:40:00,56.0,56.01,55.81,55.83,18700.0,32.5173,32.5231,32.407,32.4186,18700.0
2006-10-11 10:45:00,55.84,55.91,55.78,55.88,21000.0,32.4244,32.465,32.3895,32.4476,21000.0
2006-10-11 10:50:00,55.88,55.98,55.88,55.97,16600.0,32.4476,32.5057,32.4476,32.4999,16600.0
2006-10-11 10:55:00,55.97,56.05,55.87,55.87,18000.0,32.4999,32.5463,32.4418,32.4418,18000.0
2006-10-11 11:00:00,55.9,55.94,55.86,55.94,11300.0,32.4592,32.4824,32.436,32.4824,11300.0
2006-10-11 11:05:00,55.93,55.99,55.91,55.91,10700.0,32.4766,32.5115,32.465,32.465,10700.0
2006-10-11 11:10:00,55.92,55.96,55.89,55.9,10600.0,32.4708,32.4941,32.4534,32.4592,10600.0
2006-10-11 11:15:00,55.9,55.91,55.82,55.85,10400.0,32.4592,32.465,32.4128,32.4302,10400.0
2006-10-11 11:20:00,55.85,55.96,55.84,55.94,15000.0,32.4302,32.4941,32.4244,32.4824,15000.0
2006-10-11 11:25:00,55.92,55.94,55.9,55.9,12800.0,32.4708,32.4824,32.4592,32.4592,12800.0
2006-10-11 11:30:00,55.9,55.9,55.86,55.9,11200.0,32.4592,32.4592,32.436,32.4592,11200.0
2006-10-11 11:35:00,55.89,55.98,55.89,55.98,14500.0,32.4534,32.5057,32.4534,32.5057,14500.0
2006-10-11 11:40:00,55.98,56.03,55.9,55.97,49100.0,32.5057,32.5347,32.4592,32.4999,49100.0
2006-10-11 11:45:00,55.97,55.98,55.89,55.94,15300.0,32.4999,32.5057,32.4534,32.4824,15300.0
2006-10-11 11:50:00,55.93,55.95,55.85,55.92,13100.0,32.4766,32.4882,32.4302,32.4708,13100.0
2006-10-11 11:55:00,55.92,56.03,55.92,56.03,10000.0,32.4708,32.5347,32.4708,32.5347,10000.0
2006-10-11 12:00:00,56.01,56.01,55.94,55.95,11200.0,32.5231,32.5231,32.4824,32.4882,11200.0
2006-10-11 12:05:00,55.97,55.97,55.86,55.91,10400.0,32.4999,32.4999,32.436,32.465,10400.0
2006-10-11 12:10:00,55.92,56.03,55.91,55.98,12700.0,32.4708,32.5347,32.465,32.5057,12700.0
2006-10-11 12:15:00,55.98,56.04,55.85,55.87,16600.0,32.5057,32.5405,32.4302,32.4418,16600.0
2006-10-11 12:20:00,55.87,55.9,55.82,55.88,13200.0,32.4418,32.4592,32.4128,32.4476,13200.0
2006-10-11 12:25:00,55.88,55.97,55.85,55.89,18900.0,32.4476,32.4999,32.4302,32.4534,18900.0
2006-10-11 12:30:00,55.89,55.92,55.84,55.84,7000.0,32.4534,32.4708,32.4244,32.4244,7000.0
2006-10-11 12:35:00,55.84,55.84,55.75,55.82,15600.0,32.4244,32.4244,32.3721,32.4128,15600.0
2006-10-11 12:40:00,55.84,55.94,55.83,55.88,19600.0,32.4244,32.4824,32.4186,32.4476,19600.0
2006-10-11 12:45:00,55.91,56.05,55.91,56.05,20500.0,32.465,32.5463,32.465,32.5463,20500.0
2006-10-11 12:50:00,56.05,56.05,55.95,56.01,42300.0,32.5463,32.5463,32.4882,32.5231,42300.0
2006-10-11 12:55:00,56.01,56.05,55.94,55.96,19700.0,32.5231,32.5463,32.4824,32.4941,19700.0
2006-10-11 13:00:00,55.98,55.98,55.88,55.88,16700.0,32.5057,32.5057,32.4476,32.4476,16700.0
2006-10-11 13:05:00,55.89,55.95,55.88,55.94,23000.0,32.4534,32.4882,32.4476,32.4824,23000.0
2006-10-11 13:10:00,55.93,55.94,55.87,55.88,17300.0,32.4766,32.4824,32.4418,32.4476,17300.0
2006-10-11 13:15:00,55.88,55.88,55.82,55.84,18700.0,32.4476,32.4476,32.4128,32.4244,18700.0
2006-10-11 13:20:00,55.84,55.85,55.77,55.8,26400.0,32.4244,32.4302,32.3837,32.4011,26400.0
2006-10-11 13:25:00,55.81,55.81,55.7,55.7,17000.0,32.407,32.407,32.3431,32.3431,17000.0
2006-10-11 13:30:00,55.71,55.73,55.68,55.7,37900.0,32.3489,32.3605,32.3315,32.3431,37900.0
2006-10-11 13:35:00,55.7,55.73,55.69,55.69,17200.0,32.3431,32.3605,32.3373,32.3373,17200.0
2006-10-11 13:40:00,55.69,55.75,55.69,55.73,15400.0,32.3373,32.3721,32.3373,32.3605,15400.0
2006-10-11 13:45:00,55.73,55.78,55.71,55.74,12700.0,32.3605,32.3895,32.3489,32.3663,12700.0
2006-10-11 13:50:00,55.73,55.78,55.73,55.75,8600.0,32.3605,32.3895,32.3605,32.3721,8600.0
2006-10-11 13:55:00,55.74,55.87,55.73,55.87,14700.0,32.3663,32.4418,32.3605,32.4418,14700.0
2006-10-11 14:00:00,55.85,55.89,55.69,55.79,37400.0,32.4302,32.4534,32.3373,32.3953,37400.0
2006-10-11 14:05:00,55.78,55.78,55.69,55.78,12200.0,32.3895,32.3895,32.3373,32.3895,12200.0
2006-10-11 14:10:00,55.8,55.92,55.74,55.78,16100.0,32.4011,32.4708,32.3663,32.3895,16100.0
2006-10-11 14:15:00,55.79,55.87,55.65,55.65,23100.0,32.3953,32.4418,32.314,32.314,23100.0
2006-10-11 14:20:00,55.63,55.75,55.55,55.66,25100.0,32.3024,32.3721,32.256,32.3199,25100.0
2006-10-11 14:25:00,55.66,55.68,55.55,55.55,28900.0,32.3199,32.3315,32.256,32.256,28900.0
2006-10-11 14:30:00,55.54,55.71,55.51,55.56,37700.0,32.2502,32.3489,32.2328,32.2618,37700.0
2006-10-11 14:35:00,55.54,55.55,55.5,55.51,22800.0,32.2502,32.256,32.2269,32.2328,22800.0
2006-10-11 14:40:00,55.5,55.53,55.48,55.5,25100.0,32.2269,32.2444,32.2153,32.2269,25100.0
2006-10-11 14:45:00,55.48,55.52,55.46,55.47,14300.0,32.2153,32.2386,32.2037,32.2095,14300.0
2006-10-11 14:50:00,55.43,55.51,55.16,55.51,66600.0,32.1863,32.2328,32.0295,32.2328,66600.0
2006-10-11 14:55:00,55.51,55.58,55.44,55.46,46300.0,32.2328,32.2734,32.1921,32.2037,46300.0
2006-10-11 15:00:00,55.45,55.45,55.35,55.35,33500.0,32.1979,32.1979,32.1398,32.1398,33500.0
2006-10-11 15:05:00,55.35,55.43,55.26,55.43,40200.0,32.1398,32.1863,32.0876,32.1863,40200.0
2006-10-11 15:10:00,55.42,55.5,55.39,55.45,62800.0,32.1805,32.2269,32.1631,32.1979,62800.0
2006-10-11 15:15:00,55.41,55.5,55.41,55.45,35500.0,32.1747,32.2269,32.1747,32.1979,35500.0
2006-10-11 15:20:00,55.45,55.48,55.4,55.48,39400.0,32.1979,32.2153,32.1689,32.2153,39400.0
2006-10-11 15:25:00,55.47,55.58,55.47,55.49,16100.0,32.2095,32.2734,32.2095,32.2211,16100.0
2006-10-11 15:30:00,55.5,55.54,55.48,55.5,29700.0,32.2269,32.2502,32.2153,32.2269,29700.0
2006-10-11 15:35:00,55.52,55.57,55.48,55.55,37100.0,32.2386,32.2676,32.2153,32.256,37100.0
2006-10-11 15:40:00,55.54,55.55,55.5,55.5,44800.0,32.2502,32.256,32.2269,32.2269,44800.0
2006-10-11 15:45:00,55.52,55.68,55.48,55.65,41700.0,32.2386,32.3315,32.2153,32.314,41700.0
2006-10-11 15:50:00,55.65,55.87,55.62,55.79,76600.0,32.314,32.4418,32.2966,32.3953,76600.0
2006-10-11 15:55:00,55.8,55.8,55.65,55.66,63900.0,32.4011,32.4011,32.314,32.3199,63900.0
2006-10-12 09:30:00,56.05,56.06,55.99,56.06,97800.0,32.5463,32.5521,32.5115,32.5521,97800.0
2006-10-12 09:35:00,56.06,56.55,56.05,56.43,80700.0,32.5521,32.8366,32.5463,32.767,80700.0
2006-10-12 09:40:00,56.43,56.6,56.43,56.56,173000.0,32.767,32.8657,32.767,32.8425,173000.0
2006-10-12 09:45:00,56.5,56.65,56.37,56.42,252000.0,32.8076,32.8947,32.7321,32.7612,252000.0
2006-10-12 09:50:00,56.4,56.51,56.34,56.35,44600.0,32.7495,32.8134,32.7147,32.7205,44600.0
2006-10-12 09:55:00,56.34,56.51,56.32,56.44,52200.0,32.7147,32.8134,32.7031,32.7728,52200.0
2006-10-12 10:00:00,56.45,56.55,56.34,56.35,79200.0,32.7786,32.8366,32.7147,32.7205,79200.0
2006-10-12 10:05:00,56.35,56.5,56.35,56.48,112600.0,32.7205,32.8076,32.7205,32.796,112600.0
2006-10-12 10:10:00,56.49,56.55,56.42,56.55,106500.0,32.8018,32.8366,32.7612,32.8366,106500.0
2006-10-12 10:15:00,56.5,56.63,56.5,56.62,115300.0,32.8076,32.8831,32.8076,32.8773,115300.0
2006-10-12 10:20:00,56.61,56.68,56.58,56.63,94900.0,32.8715,32.9121,32.8541,32.8831,94900.0
2006-10-12 10:25:00,56.63,56.8,56.63,56.8,77700.0,32.8831,32.9818,32.8831,32.9818,77700.0
2006-10-12 10:30:00,56.8,56.89,56.79,56.87,89800.0,32.9818,33.0341,32.976,33.0225,89800.0
2006-10-12 10:35:00,56.87,56.95,56.82,56.95,62100.0,33.0225,33.0689,32.9934,33.0689,62100.0
2006-10-12 10:40:00,56.96,57.04,56.93,57.03,100100.0,33.0747,33.1212,33.0573,33.1154,100100.0
2006-10-12 10:45:00,57.03,57.19,57.03,57.14,83000.0,33.1154,33.2083,33.1154,33.1792,83000.0
2006-10-12 10:50:00,57.16,57.16,57.09,57.13,32400.0,33.1909,33.1909,33.1502,33.1734,32400.0
2006-10-12 10:55:00,57.15,57.15,57.02,57.09,31900.0,33.185,33.185,33.1096,33.1502,31900.0
2006-10-12 11:00:00,57.09,57.13,57.05,57.07,53500.0,33.1502,33.1734,33.127,33.1386,53500.0
2006-10-12 11:05:00,57.07,57.15,57.07,57.14,119600.0,33.1386,33.185,33.1386,33.1792,119600.0
2006-10-12 11:10:00,57.14,57.25,57.11,57.22,53300.0,33.1792,33.2431,33.1618,33.2257,53300.0
2006-10-12 11:15:00,57.21,57.24,57.11,57.16,34200.0,33.2199,33.2373,33.1618,33.1909,34200.0
2006-10-12 11:20:00,57.17,57.38,57.17,57.36,59300.0,33.1967,33.3186,33.1967,33.307,59300.0
2006-10-12 11:25:00,57.34,57.6,57.34,57.5,137000.0,33.2954,33.4463,33.2954,33.3883,137000.0
2006-10-12 11:30:00,57.51,57.8,57.5,57.61,111100.0,33.3941,33.5625,33.3883,33.4522,111100.0
2006-10-12 11:35:00,57.61,57.62,57.52,57.53,71500.0,33.4522,33.458,33.3999,33.4057,71500.0
2006-10-12 11:40:00,57.53,57.75,57.53,57.73,67100.0,33.4057,33.5334,33.4057,33.5218,67100.0
2006-10-12 11:45:00,57.73,57.89,57.71,57.89,133000.0,33.5218,33.6147,33.5102,33.6147,133000.0
2006-10-12 11:50:00,57.89,58.04,57.88,57.92,125100.0,33.6147,33.7018,33.6089,33.6322,125100.0
2006-10-12 11:55:00,57.94,58.0,57.71,57.72,112800.0,33.6438,33.6786,33.5102,33.516,112800.0
2006-10-12 12:00:00,57.72,57.86,57.66,57.79,171000.0,33.516,33.5973,33.4812,33.5567,171000.0
2006-10-12 12:05:00,57.79,57.88,57.72,57.75,114300.0,33.5567,33.6089,33.516,33.5334,114300.0
2006-10-12 12:10:00,57.8,57.85,57.72,57.81,59800.0,33.5625,33.5915,33.516,33.5683,59800.0
2006-10-12 12:15:00,57.8,57.81,57.71,57.76,25200.0,33.5625,33.5683,33.5102,33.5393,25200.0
2006-10-12 12:20:00,57.79,57.96,57.76,57.9,76000.0,33.5567,33.6554,33.5393,33.6205,76000.0
2006-10-12 12:25:00,57.92,57.94,57.87,57.87,36400.0,33.6322,33.6438,33.6031,33.6031,36400.0
2006-10-12 12:30:00,57.88,57.9,57.77,57.78,38100.0,33.6089,33.6205,33.5451,33.5509,38100.0
2006-10-12 12:35:00,57.78,57.88,57.71,57.88,78300.0,33.5509,33.6089,33.5102,33.6089,78300.0
2006-10-12 12:40:00,57.88,57.98,57.85,57.96,50100.0,33.6089,33.667,33.5915,33.6554,50100.0
2006-10-12 12:45:00,57.96,58.02,57.9,57.9,64500.0,33.6554,33.6902,33.6205,33.6205,64500.0
2006-10-12 12:50:00,57.88,58.09,57.88,58.0,136300.0,33.6089,33.7309,33.6089,33.6786,136300.0
2006-10-12 12:55:00,58.0,58.06,57.83,58.0,93500.0,33.6786,33.7135,33.5799,33.6786,93500.0
2006-10-12 13:00:00,58.0,58.04,57.92,58.01,42600.0,33.6786,33.7018,33.6322,33.6844,42600.0
2006-10-12 13:05:00,58.02,58.12,57.82,57.84,56700.0,33.6902,33.7483,33.5741,33.5857,56700.0
2006-10-12 13:10:00,57.84,57.9,57.76,57.82,83100.0,33.5857,33.6205,33.5393,33.5741,83100.0
2006-10-12 13:15:00,57.82,57.82,57.72,57.73,17000.0,33.5741,33.5741,33.516,33.5218,17000.0
2006-10-12 13:20:00,57.72,57.73,57.6,57.67,73100.0,33.516,33.5218,33.4463,33.487,73100.0
2006-10-12 13:25:00,57.66,57.66,57.56,57.59,32300.0,33.4812,33.4812,33.4231,33.4405,32300.0
2006-10-12 13:30:00,57.59,57.6,57.52,57.53,32400.0,33.4405,33.4463,33.3999,33.4057,32400.0
2006-10-12 13:35:00,57.53,57.57,57.48,57.49,37300.0,33.4057,33.4289,33.3767,33.3825,37300.0
2006-10-12 13:40:00,57.49,57.56,57.49,57.51,41700.0,33.3825,33.4231,33.3825,33.3941,41700.0
2006-10-12 13:45:00,57.5,57.51,57.41,57.45,58100.0,33.3883,33.3941,33.336,33.3592,58100.0
2006-10-12 13:50:00,57.46,57.56,57.46,57.56,87700.0,33.3651,33.4231,33.3651,33.4231,87700.0
2006-10-12 13:55:00,57.56,57.63,57.54,57.61,40000.0,33.4231,33.4638,33.4115,33.4522,40000.0
2006-10-12 14:00:00,57.58,57.7,57.58,57.7,52900.0,33.4347,33.5044,33.4347,33.5044,52900.0
2006-10-12 14:05:00,57.69,57.74,57.64,57.74,32200.0,33.4986,33.5276,33.4696,33.5276,32200.0
2006-10-12 14:10:00,57.74,57.87,57.68,57.76,53100.0,33.5276,33.6031,33.4928,33.5393,53100.0
2006-10-12 14:15:00,57.72,57.88,57.72,57.76,31400.0,33.516,33.6089,33.516,33.5393,31400.0
2006-10-12 14:20:00,57.8,57.83,57.76,57.83,43000.0,33.5625,33.5799,33.5393,33.5799,43000.0
2006-10-12 14:25:00,57.83,58.01,57.83,57.85,94000.0,33.5799,33.6844,33.5799,33.5915,94000.0
2006-10-12 14:30:00,57.9,58.0,57.86,57.94,75400.0,33.6205,33.6786,33.5973,33.6438,75400.0
2006-10-12 14:35:00,57.94,58.08,57.91,58.05,46300.0,33.6438,33.7251,33.6264,33.7076,46300.0
2006-10-12 14:40:00,58.05,58.06,57.99,57.99,33800.0,33.7076,33.7135,33.6728,33.6728,33800.0
2006-10-12 14:45:00,57.98,57.99,57.9,57.94,48200.0,33.667,33.6728,33.6205,33.6438,48200.0
2006-10-12 14:50:00,57.94,57.94,57.79,57.85,60900.0,33.6438,33.6438,33.5567,33.5915,60900.0
2006-10-12 14:55:00,57.85,57.88,57.82,57.87,38200.0,33.5915,33.6089,33.5741,33.6031,38200.0
2006-10-12 15:00:00,57.86,57.94,57.84,57.9,66100.0,33.5973,33.6438,33.5857,33.6205,66100.0
2006-10-12 15:05:00,57.89,57.89,57.83,57.88,63400.0,33.6147,33.6147,33.5799,33.6089,63400.0
2006-10-12 15:10:00,57.88,57.96,57.87,57.9,61300.0,33.6089,33.6554,33.6031,33.6205,61300.0
2006-10-12 15:15:00,57.89,57.98,57.89,57.9,107900.0,33.6147,33.667,33.6147,33.6205,107900.0
2006-10-12 15:20:00,57.91,57.99,57.88,57.91,69800.0,33.6264,33.6728,33.6089,33.6264,69800.0
2006-10-12 15:25:00,57.89,57.92,57.82,57.82,61100.0,33.6147,33.6322,33.5741,33.5741,61100.0
2006-10-12 15:30:00,57.82,57.84,57.79,57.8,54300.0,33.5741,33.5857,33.5567,33.5625,54300.0
2006-10-12 15:35:00,57.81,58.02,57.81,57.98,83000.0,33.5683,33.6902,33.5683,33.667,83000.0
2006-10-12 15:40:00,57.99,58.01,57.93,57.98,56900.0,33.6728,33.6844,33.638,33.667,56900.0
2006-10-12 15:45:00,57.98,58.08,57.96,58.05,67000.0,33.667,33.7251,33.6554,33.7076,67000.0
2006-10-12 15:50:00,58.05,58.06,57.94,57.97,75200.0,33.7076,33.7135,33.6438,33.6612,75200.0
2006-10-12 15:55:00,57.96,57.99,57.89,57.91,108800.0,33.6554,33.6728,33.6147,33.6264,108800.0
2006-10-13 09:30:00,57.87,57.87,57.35,57.46,153800.0,33.6031,33.6031,33.3012,33.3651,153800.0
2006-10-13 09:35:00,57.46,57.65,57.28,57.48,72500.0,33.3651,33.4754,33.2605,33.3767,72500.0
2006-10-13 09:40:00,57.49,57.71,57.49,57.6,62900.0,33.3825,33.5102,33.3825,33.4463,62900.0
2006-10-13 09:45:00,57.61,57.85,57.61,57.81,119600.0,33.4522,33.5915,33.4522,33.5683,119600.0
2006-10-13 09:50:00,57.85,58.14,57.85,58.01,90900.0,33.5915,33.7599,33.5915,33.6844,90900.0
2006-10-13 09:55:00,58.01,58.03,57.87,57.94,65300.0,33.6844,33.696,33.6031,33.6438,65300.0
2006-10-13 10:00:00,57.96,58.0,57.83,57.99,43500.0,33.6554,33.6786,33.5799,33.6728,43500.0
2006-10-13 10:05:00,58.0,58.16,57.99,58.05,40200.0,33.6786,33.7715,33.6728,33.7076,40200.0
2006-10-13 10:10:00,58.05,58.15,58.04,58.05,24200.0,33.7076,33.7657,33.7018,33.7076,24200.0
2006-10-13 10:15:00,58.07,58.13,57.85,57.86,55500.0,33.7193,33.7541,33.5915,33.5973,55500.0
2006-10-13 10:20:00,57.86,58.03,57.84,57.87,34700.0,33.5973,33.696,33.5857,33.6031,34700.0
2006-10-13 10:25:00,57.88,57.95,57.84,57.84,77000.0,33.6089,33.6496,33.5857,33.5857,77000.0
2006-10-13 10:30:00,57.84,57.91,57.71,57.8,85700.0,33.5857,33.6264,33.5102,33.5625,85700.0
2006-10-13 10:35:00,57.81,57.85,57.75,57.78,39100.0,33.5683,33.5915,33.5334,33.5509,39100.0
2006-10-13 10:40:00,57.81,57.93,57.8,57.9,43400.0,33.5683,33.638,33.5625,33.6205,43400.0
2006-10-13 10:45:00,57.9,57.96,57.86,57.96,57700.0,33.6205,33.6554,33.5973,33.6554,57700.0
2006-10-13 10:50:00,57.95,58.1,57.95,57.97,61300.0,33.6496,33.7367,33.6496,33.6612,61300.0
2006-10-13 10:55:00,57.98,58.05,57.98,58.03,57800.0,33.667,33.7076,33.667,33.696,57800.0
2006-10-13 11:00:00,58.03,58.03,57.83,57.83,51200.0,33.696,33.696,33.5799,33.5799,51200.0
2006-10-13 11:05:00,57.84,58.02,57.82,57.87,63300.0,33.5857,33.6902,33.5741,33.6031,63300.0
2006-10-13 11:10:00,57.88,57.96,57.8,57.94,24600.0,33.6089,33.6554,33.5625,33.6438,24600.0
2006-10-13 11:15:00,57.95,58.07,57.95,58.01,61400.0,33.6496,33.7193,33.6496,33.6844,61400.0
2006-10-13 11:20:00,58.01,58.07,57.93,58.01,34900.0,33.6844,33.7193,33.638,33.6844,34900.0
2006-10-13 11:25:00,58.0,58.01,57.91,57.99,26200.0,33.6786,33.6844,33.6264,33.6728,26200.0
2006-10-13 11:30:00,57.99,58.0,57.91,57.94,16500.0,33.6728,33.6786,33.6264,33.6438,16500.0
2006-10-13 11:35:00,57.93,58.01,57.93,57.99,24600.0,33.638,33.6844,33.638,33.6728,24600.0
2006-10-13 11:40:00,57.99,58.09,57.95,58.09,37000.0,33.6728,33.7309,33.6496,33.7309,37000.0
2006-10-13 11:45:00,58.09,58.1,58.01,58.05,22100.0,33.7309,33.7367,33.6844,33.7076,22100.0
2006-10-13 11:50:00,58.06,58.17,58.06,58.15,36400.0,33.7135,33.7773,33.7135,33.7657,36400.0
2006-10-13 11:55:00,58.14,58.19,58.1,58.17,29100.0,33.7599,33.7889,33.7367,33.7773,29100.0
2006-10-13 12:00:00,58.16,58.16,58.05,58.15,16000.0,33.7715,33.7715,33.7076,33.7657,16000.0
2006-10-13 12:05:00,58.12,58.13,58.0,58.03,19500.0,33.7483,33.7541,33.6786,33.696,19500.0
2006-10-13 12:10:00,58.02,58.04,58.01,58.04,14000.0,33.6902,33.7018,33.6844,33.7018,14000.0
2006-10-13 12:15:00,58.04,58.05,58.03,58.05,11200.0,33.7018,33.7076,33.696,33.7076,11200.0
2006-10-13 12:20:00,58.05,58.05,58.02,58.05,13200.0,33.7076,33.7076,33.6902,33.7076,13200.0
2006-10-13 12:25:00,58.04,58.06,58.03,58.04,17200.0,33.7018,33.7135,33.696,33.7018,17200.0
2006-10-13 12:30:00,58.05,58.07,58.02,58.07,26800.0,33.7076,33.7193,33.6902,33.7193,26800.0
2006-10-13 12:35:00,58.07,58.1,58.07,58.08,15500.0,33.7193,33.7367,33.7193,33.7251,15500.0
2006-10-13 12:40:00,58.09,58.13,58.08,58.09,14800.0,33.7309,33.7541,33.7251,33.7309,14800.0
2006-10-13 12:45:00,58.09,58.12,58.06,58.11,11700.0,33.7309,33.7483,33.7135,33.7425,11700.0
2006-10-13 12:50:00,58.11,58.12,58.05,58.07,12500.0,33.7425,33.7483,33.7076,33.7193,12500.0
2006-10-13 12:55:00,58.06,58.07,58.04,58.05,4900.0,33.7135,33.7193,33.7018,33.7076,4900.0
2006-10-13 13:00:00,58.04,58.09,58.04,58.05,22300.0,33.7018,33.7309,33.7018,33.7076,22300.0
2006-10-13 13:05:00,58.05,58.05,58.03,58.03,9700.0,33.7076,33.7076,33.696,33.696,9700.0
2006-10-13 13:10:00,58.04,58.05,58.02,58.03,11800.0,33.7018,33.7076,33.6902,33.696,11800.0
2006-10-13 13:15:00,58.02,58.08,58.02,58.08,12500.0,33.6902,33.7251,33.6902,33.7251,12500.0
2006-10-13 13:20:00,58.07,58.07,58.04,58.06,12300.0,33.7193,33.7193,33.7018,33.7135,12300.0
2006-10-13 13:25:00,58.06,58.09,58.05,58.07,9400.0,33.7135,33.7309,33.7076,33.7193,9400.0
2006-10-13 13:30:00,58.07,58.08,58.06,58.08,14700.0,33.7193,33.7251,33.7135,33.7251,14700.0
2006-10-13 13:35:00,58.08,58.09,58.06,58.08,16000.0,33.7251,33.7309,33.7135,33.7251,16000.0
2006-10-13 13:40:00,58.08,58.15,58.07,58.15,16100.0,33.7251,33.7657,33.7193,33.7657,16100.0
2006-10-13 13:45:00,58.14,58.2,58.12,58.17,23900.0,33.7599,33.7947,33.7483,33.7773,23900.0
2006-10-13 13:50:00,58.17,58.21,58.16,58.19,14000.0,33.7773,33.8006,33.7715,33.7889,14000.0
2006-10-13 13:55:00,58.18,58.19,58.13,58.15,16300.0,33.7831,33.7889,33.7541,33.7657,16300.0
2006-10-13 14:00:00,58.14,58.28,58.14,58.28,37000.0,33.7599,33.8412,33.7599,33.8412,37000.0
2006-10-13 14:05:00,58.28,58.34,58.27,58.32,37400.0,33.8412,33.876,33.8354,33.8644,37400.0
2006-10-13 14:10:00,58.32,58.33,58.24,58.28,30200.0,33.8644,33.8702,33.818,33.8412,30200.0
2006-10-13 14:15:00,58.25,58.27,58.23,58.26,27100.0,33.8238,33.8354,33.8122,33.8296,27100.0
2006-10-13 14:20:00,58.26,58.26,58.19,58.22,20500.0,33.8296,33.8296,33.7889,33.8064,20500.0
2006-10-13 14:25:00,58.23,58.23,58.09,58.14,23100.0,33.8122,33.8122,33.7309,33.7599,23100.0
2006-10-13 14:30:00,58.14,58.15,58.09,58.09,21100.0,33.7599,33.7657,33.7309,33.7309,21100.0
2006-10-13 14:35:00,58.09,58.15,58.02,58.03,44200.0,33.7309,33.7657,33.6902,33.696,44200.0
2006-10-13 14:40:00,58.03,58.03,57.94,57.95,35900.0,33.696,33.696,33.6438,33.6496,35900.0
2006-10-13 14:45:00,57.95,57.95,57.87,57.87,48700.0,33.6496,33.6496,33.6031,33.6031,48700.0
2006-10-13 14:50:00,57.88,57.92,57.82,57.87,36700.0,33.6089,33.6322,33.5741,33.6031,36700.0
2006-10-13 14:55:00,57.86,57.88,57.77,57.78,39400.0,33.5973,33.6089,33.5451,33.5509,39400.0
2006-10-13 15:00:00,57.78,57.81,57.75,57.79,64800.0,33.5509,33.5683,33.5334,33.5567,64800.0
2006-10-13 15:05:00,57.79,57.79,57.7,57.79,49100.0,33.5567,33.5567,33.5044,33.5567,49100.0
2006-10-13 15:10:00,57.8,57.8,57.72,57.76,31200.0,33.5625,33.5625,33.516,33.5393,31200.0
2006-10-13 15:15:00,57.76,57.82,57.76,57.78,68400.0,33.5393,33.5741,33.5393,33.5509,68400.0
2006-10-13 15:20:00,57.78,57.83,57.76,57.79,32500.0,33.5509,33.5799,33.5393,33.5567,32500.0
2006-10-13 15:25:00,57.8,57.8,57.72,57.74,33500.0,33.5625,33.5625,33.516,33.5276,33500.0
2006-10-13 15:30:00,57.73,57.75,57.66,57.7,52600.0,33.5218,33.5334,33.4812,33.5044,52600.0
2006-10-13 15:35:00,57.71,57.71,57.57,57.61,40500.0,33.5102,33.5102,33.4289,33.4522,40500.0
2006-10-13 15:40:00,57.61,57.73,57.61,57.68,39600.0,33.4522,33.5218,33.4522,33.4928,39600.0
2006-10-13 15:45:00,57.68,57.78,57.66,57.78,36500.0,33.4928,33.5509,33.4812,33.5509,36500.0
2006-10-13 15:50:00,57.76,57.79,57.68,57.7,44000.0,33.5393,33.5567,33.4928,33.5044,44000.0
2006-10-13 15:55:00,57.7,57.78,57.65,57.66,63900.0,33.5044,33.5509,33.4754,33.4812,63900.0
2006-10-16 09:30:00,58.23,58.24,57.9,58.07,103400.0,33.8122,33.818,33.6205,33.7193,103400.0
2006-10-16 09:35:00,58.08,58.14,58.01,58.03,56000.0,33.7251,33.7599,33.6844,33.696,56000.0
2006-10-16 09:40:00,58.07,58.2,58.04,58.11,41700.0,33.7193,33.7947,33.7018,33.7425,41700.0
2006-10-16 09:45:00,58.11,58.16,57.91,57.93,90000.0,33.7425,33.7715,33.6264,33.638,90000.0
2006-10-16 09:50:00,57.95,58.02,57.9,57.93,60100.0,33.6496,33.6902,33.6205,33.638,60100.0
2006-10-16 09:55:00,57.92,58.24,57.92,58.22,154500.0,33.6322,33.818,33.6322,33.8064,154500.0
2006-10-16 10:00:00,58.23,58.4,58.23,58.25,58300.0,33.8122,33.9109,33.8122,33.8238,58300.0
2006-10-16 10:05:00,58.26,58.35,58.25,58.33,44800.0,33.8296,33.8818,33.8238,33.8702,44800.0
2006-10-16 10:10:00,58.33,58.33,58.17,58.22,40700.0,33.8702,33.8702,33.7773,33.8064,40700.0
2006-10-16 10:15:00,58.23,58.23,58.0,58.02,35800.0,33.8122,33.8122,33.6786,33.6902,35800.0
2006-10-16 10:20:00,58.02,58.2,58.01,58.19,37300.0,33.6902,33.7947,33.6844,33.7889,37300.0
2006-10-16 10:25:00,58.24,58.25,58.13,58.15,29400.0,33.818,33.8238,33.7541,33.7657,29400.0
2006-10-16 10:30:00,58.17,58.2,58.12,58.13,19100.0,33.7773,33.7947,33.7483,33.7541,19100.0
2006-10-16 10:35:00,58.13,58.17,58.11,58.17,28300.0,33.7541,33.7773,33.7425,33.7773,28300.0
2006-10-16 10:40:00,58.17,58.18,58.07,58.07,17100.0,33.7773,33.7831,33.7193,33.7193,17100.0
2006-10-16 10:45:00,58.07,58.07,57.96,57.97,21000.0,33.7193,33.7193,33.6554,33.6612,21000.0
2006-10-16 10:50:00,57.97,57.98,57.8,57.82,41300.0,33.6612,33.667,33.5625,33.5741,41300.0
2006-10-16 10:55:00,57.82,57.92,57.79,57.92,39000.0,33.5741,33.6322,33.5567,33.6322,39000.0
2006-10-16 11:00:00,57.92,57.96,57.84,57.84,19500.0,33.6322,33.6554,33.5857,33.5857,19500.0
2006-10-16 11:05:00,57.83,57.87,57.82,57.86,25700.0,33.5799,33.6031,33.5741,33.5973,25700.0
2006-10-16 11:10:00,57.85,58.01,57.85,58.01,24200.0,33.5915,33.6844,33.5915,33.6844,24200.0
2006-10-16 11:15:00,58.0,58.03,57.97,58.02,19500.0,33.6786,33.696,33.6612,33.6902,19500.0
2006-10-16 11:20:00,58.02,58.06,57.97,57.97,20000.0,33.6902,33.7135,33.6612,33.6612,20000.0
2006-10-16 11:25:00,57.98,58.01,57.96,57.97,16800.0,33.667,33.6844,33.6554,33.6612,16800.0
2006-10-16 11:30:00,57.97,57.99,57.95,57.97,13200.0,33.6612,33.6728,33.6496,33.6612,13200.0
2006-10-16 11:35:00,57.97,58.0,57.97,57.99,14300.0,33.6612,33.6786,33.6612,33.6728,14300.0
2006-10-16 11:40:00,57.99,58.0,57.89,57.89,36400.0,33.6728,33.6786,33.6147,33.6147,36400.0
2006-10-16 11:45:00,57.89,57.94,57.81,57.92,38700.0,33.6147,33.6438,33.5683,33.6322,38700.0
2006-10-16 11:50:00,57.9,57.93,57.86,57.93,17700.0,33.6205,33.638,33.5973,33.638,17700.0
2006-10-16 11:55:00,57.93,57.95,57.88,57.95,22800.0,33.638,33.6496,33.6089,33.6496,22800.0
2006-10-16 12:00:00,57.95,58.05,57.95,57.99,18100.0,33.6496,33.7076,33.6496,33.6728,18100.0
2006-10-16 12:05:00,58.0,58.13,57.97,58.03,34800.0,33.6786,33.7541,33.6612,33.696,34800.0
2006-10-16 12:10:00,58.03,58.08,57.97,58.08,15200.0,33.696,33.7251,33.6612,33.7251,15200.0
2006-10-16 12:15:00,58.08,58.09,58.03,58.07,9300.0,33.7251,33.7309,33.696,33.7193,9300.0
2006-10-16 12:20:00,58.07,58.09,58.04,58.09,14300.0,33.7193,33.7309,33.7018,33.7309,14300.0
2006-10-16 12:25:00,58.09,58.14,58.04,58.13,18300.0,33.7309,33.7599,33.7018,33.7541,18300.0
2006-10-16 12:30:00,58.14,58.2,58.14,58.19,24800.0,33.7599,33.7947,33.7599,33.7889,24800.0
2006-10-16 12:35:00,58.19,58.22,58.18,58.22,36200.0,33.7889,33.8064,33.7831,33.8064,36200.0
2006-10-16 12:40:00,58.22,58.29,58.21,58.29,20900.0,33.8064,33.847,33.8006,33.847,20900.0
2006-10-16 12:45:00,58.29,58.33,58.29,58.31,36200.0,33.847,33.8702,33.847,33.8586,36200.0
2006-10-16 12:50:00,58.3,58.39,58.29,58.34,24700.0,33.8528,33.9051,33.847,33.876,24700.0
2006-10-16 12:55:00,58.35,58.38,58.35,58.37,13200.0,33.8818,33.8993,33.8818,33.8935,13200.0
2006-10-16 13:00:00,58.37,58.39,58.33,58.33,15000.0,33.8935,33.9051,33.8702,33.8702,15000.0
2006-10-16 13:05:00,58.33,58.33,58.25,58.26,10700.0,33.8702,33.8702,33.8238,33.8296,10700.0
2006-10-16 13:10:00,58.26,58.26,58.23,58.25,14400.0,33.8296,33.8296,33.8122,33.8238,14400.0
2006-10-16 13:15:00,58.26,58.37,58.26,58.34,43200.0,33.8296,33.8935,33.8296,33.876,43200.0
2006-10-16 13:20:00,58.35,58.35,58.28,58.32,28700.0,33.8818,33.8818,33.8412,33.8644,28700.0
2006-10-16 13:25:00,58.3,58.32,58.29,58.32,11600.0,33.8528,33.8644,33.847,33.8644,11600.0
2006-10-16 13:30:00,58.31,58.35,58.3,58.31,23400.0,33.8586,33.8818,33.8528,33.8586,23400.0
2006-10-16 13:35:00,58.3,58.32,58.24,58.32,28900.0,33.8528,33.8644,33.818,33.8644,28900.0
2006-10-16 13:40:00,58.32,58.4,58.32,58.38,16100.0,33.8644,33.9109,33.8644,33.8993,16100.0
2006-10-16 13:45:00,58.39,58.45,58.39,58.45,32500.0,33.9051,33.9399,33.9051,33.9399,32500.0
2006-10-16 13:50:00,58.46,58.49,58.4,58.48,50300.0,33.9457,33.9631,33.9109,33.9573,50300.0
2006-10-16 13:55:00,58.48,58.48,58.37,58.44,19000.0,33.9573,33.9573,33.8935,33.9341,19000.0
2006-10-16 14:00:00,58.45,58.46,58.42,58.42,14000.0,33.9399,33.9457,33.9225,33.9225,14000.0
2006-10-16 14:05:00,58.42,58.43,58.35,58.35,9300.0,33.9225,33.9283,33.8818,33.8818,9300.0
2006-10-16 14:10:00,58.35,58.35,58.27,58.32,30900.0,33.8818,33.8818,33.8354,33.8644,30900.0
2006-10-16 14:15:00,58.39,58.39,58.29,58.29,20200.0,33.9051,33.9051,33.847,33.847,20200.0
2006-10-16 14:20:00,58.29,58.29,58.15,58.15,31600.0,33.847,33.847,33.7657,33.7657,31600.0
2006-10-16 14:25:00,58.17,58.24,58.16,58.2,26600.0,33.7773,33.818,33.7715,33.7947,26600.0
2006-10-16 14:30:00,58.2,58.37,58.2,58.35,26400.0,33.7947,33.8935,33.7947,33.8818,26400.0
2006-10-16 14:35:00,58.34,58.35,58.32,58.34,9600.0,33.876,33.8818,33.8644,33.876,9600.0
2006-10-16 14:40:00,58.33,58.36,58.31,58.31,10600.0,33.8702,33.8876,33.8586,33.8586,10600.0
2006-10-16 14:45:00,58.3,58.3,58.22,58.25,34800.0,33.8528,33.8528,33.8064,33.8238,34800.0
2006-10-16 14:50:00,58.26,58.37,58.24,58.24,18200.0,33.8296,33.8935,33.818,33.818,18200.0
2006-10-16 14:55:00,58.23,58.25,58.22,58.23,22600.0,33.8122,33.8238,33.8064,33.8122,22600.0
2006-10-16 15:00:00,58.24,58.35,58.24,58.32,24000.0,33.818,33.8818,33.818,33.8644,24000.0
2006-10-16 15:05:00,58.33,58.33,58.29,58.29,17000.0,33.8702,33.8702,33.847,33.847,17000.0
2006-10-16 15:10:00,58.29,58.33,58.28,58.31,26100.0,33.847,33.8702,33.8412,33.8586,26100.0
2006-10-16 15:15:00,58.31,58.32,58.27,58.31,25000.0,33.8586,33.8644,33.8354,33.8586,25000.0
2006-10-16 15:20:00,58.31,58.31,58.23,58.28,26300.0,33.8586,33.8586,33.8122,33.8412,26300.0
2006-10-16 15:25:00,58.28,58.3,58.23,58.28,35700.0,33.8412,33.8528,33.8122,33.8412,35700.0
2006-10-16 15:30:00,58.28,58.29,58.25,58.27,44100.0,33.8412,33.847,33.8238,33.8354,44100.0
2006-10-16 15:35:00,58.26,58.29,58.2,58.24,75100.0,33.8296,33.847,33.7947,33.818,75100.0
2006-10-16 15:40:00,58.23,58.26,58.22,58.24,33600.0,33.8122,33.8296,33.8064,33.818,33600.0
2006-10-16 15:45:00,58.24,58.24,58.15,58.16,75700.0,33.818,33.818,33.7657,33.7715,75700.0
2006-10-16 15:50:00,58.16,58.16,58.06,58.07,73500.0,33.7715,33.7715,33.7135,33.7193,73500.0
2006-10-16 15:55:00,58.08,58.21,58.08,58.14,78500.0,33.7251,33.8006,33.7251,33.7599,78500.0
2006-10-17 09:30:00,57.1,57.75,56.69,56.76,248400.0,33.156,33.5334,32.9179,32.9586,248400.0
2006-10-17 09:35:00,56.76,57.1,56.75,57.1,84100.0,32.9586,33.156,32.9528,33.156,84100.0
2006-10-17 09:40:00,57.1,57.47,57.09,57.23,114500.0,33.156,33.3709,33.1502,33.2315,114500.0
2006-10-17 09:45:00,57.24,57.3,57.1,57.13,76300.0,33.2373,33.2721,33.156,33.1734,76300.0
2006-10-17 09:50:00,57.12,57.14,56.84,57.11,73600.0,33.1676,33.1792,33.005,33.1618,73600.0
2006-10-17 09:55:00,57.11,57.11,56.97,57.07,41400.0,33.1618,33.1618,33.0805,33.1386,41400.0
2006-10-17 10:00:00,57.07,57.3,57.07,57.21,57100.0,33.1386,33.2721,33.1386,33.2199,57100.0
2006-10-17 10:05:00,57.19,57.2,57.03,57.07,54700.0,33.2083,33.2141,33.1154,33.1386,54700.0
2006-10-17 10:10:00,57.06,57.07,56.91,56.91,39500.0,33.1328,33.1386,33.0457,33.0457,39500.0
2006-10-17 10:15:00,56.92,56.98,56.91,56.92,39600.0,33.0515,33.0863,33.0457,33.0515,39600.0
2006-10-17 10:20:00,56.92,56.92,56.75,56.79,79200.0,33.0515,33.0515,32.9528,32.976,79200.0
2006-10-17 10:25:00,56.78,56.78,56.63,56.64,122900.0,32.9702,32.9702,32.8831,32.8889,122900.0
2006-10-17 10:30:00,56.64,56.64,56.55,56.55,105700.0,32.8889,32.8889,32.8366,32.8366,105700.0
2006-10-17 10:35:00,56.54,56.59,56.36,56.59,177100.0,32.8308,32.8599,32.7263,32.8599,177100.0
2006-10-17 10:40:00,56.56,56.66,56.51,56.52,73100.0,32.8425,32.9005,32.8134,32.8192,73100.0
2006-10-17 10:45:00,56.51,56.51,56.34,56.35,67700.0,32.8134,32.8134,32.7147,32.7205,67700.0
2006-10-17 10:50:00,56.34,56.36,56.23,56.33,91600.0,32.7147,32.7263,32.6508,32.7089,91600.0
2006-10-17 10:55:00,56.33,56.55,56.31,56.49,110900.0,32.7089,32.8366,32.6973,32.8018,110900.0
2006-10-17 11:00:00,56.5,56.5,56.38,56.4,50800.0,32.8076,32.8076,32.7379,32.7495,50800.0
2006-10-17 11:05:00,56.4,56.43,56.38,56.4,41100.0,32.7495,32.767,32.7379,32.7495,41100.0
2006-10-17 11:10:00,56.39,56.39,56.25,56.3,72800.0,32.7437,32.7437,32.6624,32.6915,72800.0
2006-10-17 11:15:00,56.29,56.39,56.27,56.28,38600.0,32.6857,32.7437,32.6741,32.6799,38600.0
2006-10-17 11:20:00,56.28,56.28,56.21,56.21,35700.0,32.6799,32.6799,32.6392,32.6392,35700.0
2006-10-17 11:25:00,56.21,56.21,56.17,56.18,40300.0,32.6392,32.6392,32.616,32.6218,40300.0
2006-10-17 11:30:00,56.18,56.2,56.12,56.13,69200.0,32.6218,32.6334,32.587,32.5928,69200.0
2006-10-17 11:35:00,56.14,56.16,56.08,56.1,61900.0,32.5986,32.6102,32.5637,32.5753,61900.0
2006-10-17 11:40:00,56.11,56.13,55.9,56.1,114200.0,32.5812,32.5928,32.4592,32.5753,114200.0
2006-10-17 11:45:00,56.12,56.12,56.0,56.09,55300.0,32.587,32.587,32.5173,32.5695,55300.0
2006-10-17 11:50:00,56.11,56.22,56.07,56.11,51700.0,32.5812,32.645,32.5579,32.5812,51700.0
2006-10-17 11:55:00,56.11,56.21,56.08,56.17,34900.0,32.5812,32.6392,32.5637,32.616,34900.0
2006-10-17 12:00:00,56.18,56.18,56.06,56.06,45300.0,32.6218,32.6218,32.5521,32.5521,45300.0
2006-10-17 12:05:00,56.07,56.18,56.06,56.15,56200.0,32.5579,32.6218,32.5521,32.6044,56200.0
2006-10-17 12:10:00,56.14,56.29,56.09,56.26,47600.0,32.5986,32.6857,32.5695,32.6683,47600.0
2006-10-17 12:15:00,56.25,56.36,56.25,56.31,49200.0,32.6624,32.7263,32.6624,32.6973,49200.0
2006-10-17 12:20:00,56.32,56.39,56.27,56.29,47500.0,32.7031,32.7437,32.6741,32.6857,47500.0
2006-10-17 12:25:00,56.28,56.39,56.27,56.39,40600.0,32.6799,32.7437,32.6741,32.7437,40600.0
2006-10-17 12:30:00,56.4,56.47,56.35,56.35,76800.0,32.7495,32.7902,32.7205,32.7205,76800.0
2006-10-17 12:35:00,56.35,56.39,56.34,56.36,15400.0,32.7205,32.7437,32.7147,32.7263,15400.0
2006-10-17 12:40:00,56.36,56.41,56.35,56.36,32100.0,32.7263,32.7554,32.7205,32.7263,32100.0
2006-10-17 12:45:00,56.36,56.37,56.26,56.28,29800.0,32.7263,32.7321,32.6683,32.6799,29800.0
2006-10-17 12:50:00,56.29,56.32,56.25,56.31,44100.0,32.6857,32.7031,32.6624,32.6973,44100.0
2006-10-17 12:55:00,56.32,56.34,56.29,56.32,29100.0,32.7031,32.7147,32.6857,32.7031,29100.0
2006-10-17 13:00:00,56.32,56.44,56.31,56.41,37900.0,32.7031,32.7728,32.6973,32.7554,37900.0
2006-10-17 13:05:00,56.42,56.45,56.3,56.35,53400.0,32.7612,32.7786,32.6915,32.7205,53400.0
2006-10-17 13:10:00,56.35,56.35,56.31,56.31,24000.0,32.7205,32.7205,32.6973,32.6973,24000.0
2006-10-17 13:15:00,56.32,56.37,56.3,56.3,20100.0,32.7031,32.7321,32.6915,32.6915,20100.0
2006-10-17 13:20:00,56.29,56.33,56.26,56.3,29400.0,32.6857,32.7089,32.6683,32.6915,29400.0
2006-10-17 13:25:00,56.3,56.39,56.3,56.35,22800.0,32.6915,32.7437,32.6915,32.7205,22800.0
2006-10-17 13:30:00,56.37,56.47,56.36,56.42,137200.0,32.7321,32.7902,32.7263,32.7612,137200.0
2006-10-17 13:35:00,56.42,56.48,56.42,56.42,27600.0,32.7612,32.796,32.7612,32.7612,27600.0
2006-10-17 13:40:00,56.42,56.46,56.4,56.41,97500.0,32.7612,32.7844,32.7495,32.7554,97500.0
2006-10-17 13:45:00,56.41,56.45,56.4,56.4,30400.0,32.7554,32.7786,32.7495,32.7495,30400.0
2006-10-17 13:50:00,56.4,56.65,56.39,56.6,57400.0,32.7495,32.8947,32.7437,32.8657,57400.0
2006-10-17 13:55:00,56.6,56.68,56.55,56.66,70400.0,32.8657,32.9121,32.8366,32.9005,70400.0
2006-10-17 14:00:00,56.66,56.68,56.59,56.62,62400.0,32.9005,32.9121,32.8599,32.8773,62400.0
2006-10-17 14:05:00,56.61,56.61,56.5,56.51,48700.0,32.8715,32.8715,32.8076,32.8134,48700.0
2006-10-17 14:10:00,56.51,56.53,56.48,56.5,31900.0,32.8134,32.825,32.796,32.8076,31900.0
2006-10-17 14:15:00,56.51,56.52,56.5,56.5,22800.0,32.8134,32.8192,32.8076,32.8076,22800.0
2006-10-17 14:20:00,56.51,56.56,56.46,56.56,27800.0,32.8134,32.8425,32.7844,32.8425,27800.0
2006-10-17 14:25:00,56.56,56.58,56.49,56.49,24600.0,32.8425,32.8541,32.8018,32.8018,24600.0
2006-10-17 14:30:00,56.49,56.55,56.46,56.55,20600.0,32.8018,32.8366,32.7844,32.8366,20600.0
2006-10-17 14:35:00,56.55,56.58,56.51,56.57,12800.0,32.8366,32.8541,32.8134,32.8483,12800.0
2006-10-17 14:40:00,56.57,56.57,56.5,56.54,16800.0,32.8483,32.8483,32.8076,32.8308,16800.0
2006-10-17 14:45:00,56.55,56.57,56.48,56.5,17800.0,32.8366,32.8483,32.796,32.8076,17800.0
2006-10-17 14:50:00,56.52,56.66,56.51,56.63,33200.0,32.8192,32.9005,32.8134,32.8831,33200.0
2006-10-17 14:55:00,56.63,56.69,56.62,56.63,44000.0,32.8831,32.9179,32.8773,32.8831,44000.0
2006-10-17 15:00:00,56.63,56.67,56.61,56.67,27100.0,32.8831,32.9063,32.8715,32.9063,27100.0
2006-10-17 15:05:00,56.67,56.76,56.56,56.57,49500.0,32.9063,32.9586,32.8425,32.8483,49500.0
2006-10-17 15:10:00,56.57,56.63,56.56,56.6,24600.0,32.8483,32.8831,32.8425,32.8657,24600.0
2006-10-17 15:15:00,56.6,56.67,56.59,56.6,18600.0,32.8657,32.9063,32.8599,32.8657,18600.0
2006-10-17 15:20:00,56.59,56.65,56.59,56.6,33300.0,32.8599,32.8947,32.8599,32.8657,33300.0
2006-10-17 15:25:00,56.62,56.62,56.59,56.62,67100.0,32.8773,32.8773,32.8599,32.8773,67100.0
2006-10-17 15:30:00,56.62,56.64,56.58,56.58,64600.0,32.8773,32.8889,32.8541,32.8541,64600.0
2006-10-17 15:35:00,56.59,56.6,56.52,56.53,40400.0,32.8599,32.8657,32.8192,32.825,40400.0
2006-10-17 15:40:00,56.51,56.64,56.51,56.62,77500.0,32.8134,32.8889,32.8134,32.8773,77500.0
2006-10-17 15:45:00,56.62,56.67,56.52,56.62,120600.0,32.8773,32.9063,32.8192,32.8773,120600.0
2006-10-17 15:50:00,56.6,56.6,56.51,56.55,84000.0,32.8657,32.8657,32.8134,32.8366,84000.0
2006-10-17 15:55:00,56.54,56.55,56.46,56.49,95100.0,32.8308,32.8366,32.7844,32.8018,95100.0
2006-10-18 09:30:00,57.05,57.23,57.04,57.16,79300.0,33.127,33.2315,33.1212,33.1909,79300.0
2006-10-18 09:35:00,57.15,57.48,57.12,57.41,88400.0,33.185,33.3767,33.1676,33.336,88400.0
2006-10-18 09:40:00,57.42,57.45,57.35,57.44,67600.0,33.3418,33.3592,33.3012,33.3534,67600.0
2006-10-18 09:45:00,57.44,57.52,57.05,57.15,114100.0,33.3534,33.3999,33.127,33.185,114100.0
2006-10-18 09:50:00,57.15,57.25,57.01,57.08,41400.0,33.185,33.2431,33.1038,33.1444,41400.0
2006-10-18 09:55:00,57.03,57.1,56.71,56.76,69400.0,33.1154,33.156,32.9296,32.9586,69400.0
2006-10-18 10:00:00,56.77,57.0,56.71,56.81,49800.0,32.9644,33.0979,32.9296,32.9876,49800.0
2006-10-18 10:05:00,56.81,56.99,56.65,56.98,35900.0,32.9876,33.0921,32.8947,33.0863,35900.0
2006-10-18 10:10:00,56.97,57.01,56.9,56.94,18800.0,33.0805,33.1038,33.0399,33.0631,18800.0
2006-10-18 10:15:00,56.96,56.98,56.79,56.8,35100.0,33.0747,33.0863,32.976,32.9818,35100.0
2006-10-18 10:20:00,56.81,56.89,56.32,56.35,113500.0,32.9876,33.0341,32.7031,32.7205,113500.0
2006-10-18 10:25:00,56.35,56.53,56.27,56.51,103200.0,32.7205,32.825,32.6741,32.8134,103200.0
2006-10-18 10:30:00,56.53,56.59,56.35,56.36,52200.0,32.825,32.8599,32.7205,32.7263,52200.0
2006-10-18 10:35:00,56.36,56.43,56.09,56.23,63200.0,32.7263,32.767,32.5695,32.6508,63200.0
2006-10-18 10:40:00,56.21,56.24,55.97,56.0,127400.0,32.6392,32.6566,32.4999,32.5173,127400.0
2006-10-18 10:45:00,56.0,56.07,55.94,56.05,145100.0,32.5173,32.5579,32.4824,32.5463,145100.0
2006-10-18 10:50:00,56.06,56.1,55.95,55.97,77600.0,32.5521,32.5753,32.4882,32.4999,77600.0
2006-10-18 10:55:00,55.97,56.07,55.96,56.0,54900.0,32.4999,32.5579,32.4941,32.5173,54900.0
2006-10-18 11:00:00,56.01,56.16,56.0,56.11,104200.0,32.5231,32.6102,32.5173,32.5812,104200.0
2006-10-18 11:05:00,56.1,56.13,55.99,56.01,50500.0,32.5753,32.5928,32.5115,32.5231,50500.0
2006-10-18 11:10:00,55.99,56.19,55.99,56.19,43500.0,32.5115,32.6276,32.5115,32.6276,43500.0
2006-10-18 11:15:00,56.19,56.25,56.13,56.2,69900.0,32.6276,32.6624,32.5928,32.6334,69900.0
2006-10-18 11:20:00,56.23,56.34,56.22,56.27,55700.0,32.6508,32.7147,32.645,32.6741,55700.0
2006-10-18 11:25:00,56.27,56.31,56.18,56.27,38600.0,32.6741,32.6973,32.6218,32.6741,38600.0
2006-10-18 11:30:00,56.29,56.32,56.17,56.19,27700.0,32.6857,32.7031,32.616,32.6276,27700.0
2006-10-18 11:35:00,56.2,56.32,56.17,56.27,33900.0,32.6334,32.7031,32.616,32.6741,33900.0
2006-10-18 11:40:00,56.25,56.28,56.17,56.25,43900.0,32.6624,32.6799,32.616,32.6624,43900.0
2006-10-18 11:45:00,56.25,56.4,56.24,56.4,36100.0,32.6624,32.7495,32.6566,32.7495,36100.0
2006-10-18 11:50:00,56.4,56.41,56.2,56.23,31600.0,32.7495,32.7554,32.6334,32.6508,31600.0
2006-10-18 11:55:00,56.24,56.33,56.23,56.27,18000.0,32.6566,32.7089,32.6508,32.6741,18000.0
2006-10-18 12:00:00,56.28,56.32,56.26,56.28,25400.0,32.6799,32.7031,32.6683,32.6799,25400.0
2006-10-18 12:05:00,56.25,56.31,56.25,56.28,19700.0,32.6624,32.6973,32.6624,32.6799,19700.0
2006-10-18 12:10:00,56.28,56.34,56.27,56.31,13500.0,32.6799,32.7147,32.6741,32.6973,13500.0
2006-10-18 12:15:00,56.31,56.35,56.28,56.28,25500.0,32.6973,32.7205,32.6799,32.6799,25500.0
2006-10-18 12:20:00,56.29,56.35,56.29,56.31,22900.0,32.6857,32.7205,32.6857,32.6973,22900.0
2006-10-18 12:25:00,56.3,56.33,56.27,56.33,14100.0,32.6915,32.7089,32.6741,32.7089,14100.0
2006-10-18 12:30:00,56.35,56.44,56.32,56.44,14900.0,32.7205,32.7728,32.7031,32.7728,14900.0
2006-10-18 12:35:00,56.43,56.46,56.39,56.46,20300.0,32.767,32.7844,32.7437,32.7844,20300.0
2006-10-18 12:40:00,56.47,56.48,56.43,56.43,11300.0,32.7902,32.796,32.767,32.767,11300.0
2006-10-18 12:45:00,56.43,56.47,56.4,56.4,15400.0,32.767,32.7902,32.7495,32.7495,15400.0
2006-10-18 12:50:00,56.42,56.42,56.34,56.36,173900.0,32.7612,32.7612,32.7147,32.7263,173900.0
2006-10-18 12:55:00,56.36,56.45,56.35,56.44,16800.0,32.7263,32.7786,32.7205,32.7728,16800.0
2006-10-18 13:00:00,56.42,56.43,56.38,56.4,12100.0,32.7612,32.767,32.7379,32.7495,12100.0
2006-10-18 13:05:00,56.4,56.42,56.38,56.4,15000.0,32.7495,32.7612,32.7379,32.7495,15000.0
2006-10-18 13:10:00,56.4,56.4,56.38,56.39,19800.0,32.7495,32.7495,32.7379,32.7437,19800.0
2006-10-18 13:15:00,56.39,56.39,56.25,56.25,31400.0,32.7437,32.7437,32.6624,32.6624,31400.0
2006-10-18 13:20:00,56.25,56.25,56.03,56.04,56700.0,32.6624,32.6624,32.5347,32.5405,56700.0
2006-10-18 13:25:00,56.04,56.15,56.03,56.08,43600.0,32.5405,32.6044,32.5347,32.5637,43600.0
2006-10-18 13:30:00,56.05,56.1,56.05,56.09,22400.0,32.5463,32.5753,32.5463,32.5695,22400.0
2006-10-18 13:35:00,56.09,56.17,56.03,56.03,55500.0,32.5695,32.616,32.5347,32.5347,55500.0
2006-10-18 13:40:00,56.03,56.03,55.85,55.87,166200.0,32.5347,32.5347,32.4302,32.4418,166200.0
2006-10-18 13:45:00,55.88,55.89,55.75,55.88,169100.0,32.4476,32.4534,32.3721,32.4476,169100.0
2006-10-18 13:50:00,55.88,55.89,55.62,55.63,114000.0,32.4476,32.4534,32.2966,32.3024,114000.0
2006-10-18 13:55:00,55.63,55.75,55.56,55.74,79900.0,32.3024,32.3721,32.2618,32.3663,79900.0
2006-10-18 14:00:00,55.7,55.9,55.67,55.86,60300.0,32.3431,32.4592,32.3257,32.436,60300.0
2006-10-18 14:05:00,55.85,55.92,55.83,55.85,42200.0,32.4302,32.4708,32.4186,32.4302,42200.0
2006-10-18 14:10:00,55.85,55.89,55.79,55.87,49500.0,32.4302,32.4534,32.3953,32.4418,49500.0
2006-10-18 14:15:00,55.88,55.93,55.79,55.85,48900.0,32.4476,32.4766,32.3953,32.4302,48900.0
2006-10-18 14:20:00,55.85,56.17,55.82,56.13,58200.0,32.4302,32.616,32.4128,32.5928,58200.0
2006-10-18 14:25:00,56.13,56.14,56.02,56.04,31800.0,32.5928,32.5986,32.5289,32.5405,31800.0
2006-10-18 14:30:00,56.06,56.06,55.89,55.9,32600.0,32.5521,32.5521,32.4534,32.4592,32600.0
2006-10-18 14:35:00,55.91,55.99,55.89,55.96,50300.0,32.465,32.5115,32.4534,32.4941,50300.0
2006-10-18 14:40:00,55.96,56.02,55.95,56.0,25100.0,32.4941,32.5289,32.4882,32.5173,25100.0
2006-10-18 14:45:00,55.99,56.0,55.89,56.0,47700.0,32.5115,32.5173,32.4534,32.5173,47700.0
2006-10-18 14:50:00,56.0,56.0,55.9,55.96,17200.0,32.5173,32.5173,32.4592,32.4941,17200.0
2006-10-18 14:55:00,55.95,56.04,55.95,56.04,41000.0,32.4882,32.5405,32.4882,32.5405,41000.0
2006-10-18 15:00:00,56.05,56.05,56.01,56.04,26900.0,32.5463,32.5463,32.5231,32.5405,26900.0
2006-10-18 15:05:00,56.05,56.08,56.0,56.08,37800.0,32.5463,32.5637,32.5173,32.5637,37800.0
2006-10-18 15:10:00,56.07,56.13,56.05,56.06,38100.0,32.5579,32.5928,32.5463,32.5521,38100.0
2006-10-18 15:15:00,56.07,56.1,56.01,56.04,43500.0,32.5579,32.5753,32.5231,32.5405,43500.0
2006-10-18 15:20:00,56.03,56.09,55.98,55.99,35500.0,32.5347,32.5695,32.5057,32.5115,35500.0
2006-10-18 15:25:00,56.0,56.03,55.93,55.97,37500.0,32.5173,32.5347,32.4766,32.4999,37500.0
2006-10-18 15:30:00,55.98,56.11,55.97,56.07,43800.0,32.5057,32.5812,32.4999,32.5579,43800.0
2006-10-18 15:35:00,56.07,56.13,56.0,56.07,51800.0,32.5579,32.5928,32.5173,32.5579,51800.0
2006-10-18 15:40:00,56.07,56.1,55.96,56.0,45900.0,32.5579,32.5753,32.4941,32.5173,45900.0
2006-10-18 15:45:00,55.99,56.02,55.89,55.9,57000.0,32.5115,32.5289,32.4534,32.4592,57000.0
2006-10-18 15:50:00,55.88,55.99,55.87,55.97,79600.0,32.4476,32.5115,32.4418,32.4999,79600.0
2006-10-18 15:55:00,55.97,56.0,55.93,55.98,84100.0,32.4999,32.5173,32.4766,32.5057,84100.0
2006-10-19 09:30:00,56.25,56.3,56.13,56.16,56300.0,32.6624,32.6915,32.5928,32.6102,56300.0
2006-10-19 09:35:00,56.16,56.16,55.6,55.85,33100.0,32.6102,32.6102,32.285,32.4302,33100.0
2006-10-19 09:40:00,55.85,55.93,55.77,55.83,36800.0,32.4302,32.4766,32.3837,32.4186,36800.0
2006-10-19 09:45:00,55.83,55.84,55.57,55.57,46000.0,32.4186,32.4244,32.2676,32.2676,46000.0
2006-10-19 09:50:00,55.57,55.64,55.52,55.53,68200.0,32.2676,32.3082,32.2386,32.2444,68200.0
2006-10-19 09:55:00,55.53,55.6,55.44,55.58,90500.0,32.2444,32.285,32.1921,32.2734,90500.0
2006-10-19 10:00:00,55.58,55.83,55.54,55.83,46600.0,32.2734,32.4186,32.2502,32.4186,46600.0
2006-10-19 10:05:00,55.83,56.18,55.81,56.03,42400.0,32.4186,32.6218,32.407,32.5347,42400.0
2006-10-19 10:10:00,56.01,56.05,55.95,56.05,34400.0,32.5231,32.5463,32.4882,32.5463,34400.0
2006-10-19 10:15:00,56.05,56.09,56.0,56.04,48200.0,32.5463,32.5695,32.5173,32.5405,48200.0
2006-10-19 10:20:00,56.06,56.06,55.9,55.91,54400.0,32.5521,32.5521,32.4592,32.465,54400.0
2006-10-19 10:25:00,55.93,56.0,55.84,55.93,19200.0,32.4766,32.5173,32.4244,32.4766,19200.0
2006-10-19 10:30:00,55.94,56.02,55.94,55.97,27900.0,32.4824,32.5289,32.4824,32.4999,27900.0
2006-10-19 10:35:00,55.99,56.03,55.95,55.96,16100.0,32.5115,32.5347,32.4882,32.4941,16100.0
2006-10-19 10:40:00,55.97,55.99,55.92,55.95,12700.0,32.4999,32.5115,32.4708,32.4882,12700.0
2006-10-19 10:45:00,55.94,56.01,55.92,55.97,28100.0,32.4824,32.5231,32.4708,32.4999,28100.0
2006-10-19 10:50:00,55.96,56.0,55.94,55.97,24900.0,32.4941,32.5173,32.4824,32.4999,24900.0
2006-10-19 10:55:00,55.96,55.97,55.92,55.92,18200.0,32.4941,32.4999,32.4708,32.4708,18200.0
2006-10-19 11:00:00,55.93,55.93,55.77,55.77,12900.0,32.4766,32.4766,32.3837,32.3837,12900.0
2006-10-19 11:05:00,55.77,55.82,55.75,55.8,12900.0,32.3837,32.4128,32.3721,32.4011,12900.0
2006-10-19 11:10:00,55.82,55.86,55.8,55.81,12500.0,32.4128,32.436,32.4011,32.407,12500.0
2006-10-19 11:15:00,55.81,55.83,55.67,55.67,9400.0,32.407,32.4186,32.3257,32.3257,9400.0
2006-10-19 11:20:00,55.68,55.71,55.67,55.69,30300.0,32.3315,32.3489,32.3257,32.3373,30300.0
2006-10-19 11:25:00,55.72,55.72,55.58,55.58,11500.0,32.3547,32.3547,32.2734,32.2734,11500.0
2006-10-19 11:30:00,55.57,55.57,55.48,55.54,35700.0,32.2676,32.2676,32.2153,32.2502,35700.0
2006-10-19 11:35:00,55.54,55.59,55.54,55.57,45800.0,32.2502,32.2792,32.2502,32.2676,45800.0
2006-10-19 11:40:00,55.57,55.65,55.56,55.63,16800.0,32.2676,32.314,32.2618,32.3024,16800.0
2006-10-19 11:45:00,55.62,55.69,55.62,55.64,13300.0,32.2966,32.3373,32.2966,32.3082,13300.0
2006-10-19 11:50:00,55.64,55.64,55.55,55.62,25300.0,32.3082,32.3082,32.256,32.2966,25300.0
2006-10-19 11:55:00,55.6,55.66,55.57,55.6,66200.0,32.285,32.3199,32.2676,32.285,66200.0
2006-10-19 12:00:00,55.6,55.65,55.54,55.63,44700.0,32.285,32.314,32.2502,32.3024,44700.0
2006-10-19 12:05:00,55.65,55.66,55.55,55.62,27100.0,32.314,32.3199,32.256,32.2966,27100.0
2006-10-19 12:10:00,55.62,55.7,55.61,55.65,19600.0,32.2966,32.3431,32.2908,32.314,19600.0
2006-10-19 12:15:00,55.65,55.65,55.52,55.52,22600.0,32.314,32.314,32.2386,32.2386,22600.0
2006-10-19 12:20:00,55.53,55.57,55.51,55.55,30400.0,32.2444,32.2676,32.2328,32.256,30400.0
2006-10-19 12:25:00,55.54,55.57,55.54,55.56,86300.0,32.2502,32.2676,32.2502,32.2618,86300.0
2006-10-19 12:30:00,55.56,55.57,55.5,55.51,21400.0,32.2618,32.2676,32.2269,32.2328,21400.0
2006-10-19 12:35:00,55.51,55.53,55.44,55.47,48300.0,32.2328,32.2444,32.1921,32.2095,48300.0
2006-10-19 12:40:00,55.45,55.47,55.35,55.36,41100.0,32.1979,32.2095,32.1398,32.1457,41100.0
2006-10-19 12:45:00,55.38,55.45,55.36,55.37,15500.0,32.1573,32.1979,32.1457,32.1515,15500.0
2006-10-19 12:50:00,55.35,55.35,55.2,55.31,32600.0,32.1398,32.1398,32.0527,32.1166,32600.0
2006-10-19 12:55:00,55.3,55.34,55.14,55.17,48400.0,32.1108,32.134,32.0179,32.0353,48400.0
2006-10-19 13:00:00,55.16,55.21,55.16,55.21,15700.0,32.0295,32.0586,32.0295,32.0586,15700.0
2006-10-19 13:05:00,55.21,55.22,55.15,55.16,50300.0,32.0586,32.0644,32.0237,32.0295,50300.0
2006-10-19 13:10:00,55.16,55.32,55.15,55.32,45600.0,32.0295,32.1224,32.0237,32.1224,45600.0
2006-10-19 13:15:00,55.3,55.37,55.3,55.34,16400.0,32.1108,32.1515,32.1108,32.134,16400.0
2006-10-19 13:20:00,55.34,55.37,55.32,55.36,17300.0,32.134,32.1515,32.1224,32.1457,17300.0
2006-10-19 13:25:00,55.36,55.39,55.35,55.37,16400.0,32.1457,32.1631,32.1398,32.1515,16400.0
2006-10-19 13:30:00,55.37,55.37,55.26,55.29,29500.0,32.1515,32.1515,32.0876,32.105,29500.0
2006-10-19 13:35:00,55.29,55.32,55.26,55.29,20900.0,32.105,32.1224,32.0876,32.105,20900.0
2006-10-19 13:40:00,55.28,55.3,55.27,55.29,13500.0,32.0992,32.1108,32.0934,32.105,13500.0
2006-10-19 13:45:00,55.29,55.39,55.29,55.36,20600.0,32.105,32.1631,32.105,32.1457,20600.0
2006-10-19 13:50:00,55.35,55.36,55.26,55.26,31800.0,32.1398,32.1457,32.0876,32.0876,31800.0
2006-10-19 13:55:00,55.27,55.27,55.19,55.25,29600.0,32.0934,32.0934,32.0469,32.0818,29600.0
2006-10-19 14:00:00,55.25,55.26,55.15,55.18,58700.0,32.0818,32.0876,32.0237,32.0411,58700.0
2006-10-19 14:05:00,55.17,55.19,55.13,55.19,46700.0,32.0353,32.0469,32.0121,32.0469,46700.0
2006-10-19 14:10:00,55.19,55.25,55.16,55.2,26900.0,32.0469,32.0818,32.0295,32.0527,26900.0
2006-10-19 14:15:00,55.22,55.24,55.19,55.22,24100.0,32.0644,32.076,32.0469,32.0644,24100.0
2006-10-19 14:20:00,55.22,55.28,55.22,55.28,16300.0,32.0644,32.0992,32.0644,32.0992,16300.0
2006-10-19 14:25:00,55.28,55.38,55.24,55.38,16100.0,32.0992,32.1573,32.076,32.1573,16100.0
2006-10-19 14:30:00,55.38,55.4,55.3,55.32,33800.0,32.1573,32.1689,32.1108,32.1224,33800.0
2006-10-19 14:35:00,55.33,55.43,55.33,55.41,17500.0,32.1282,32.1863,32.1282,32.1747,17500.0
2006-10-19 14:40:00,55.41,55.45,55.4,55.42,10300.0,32.1747,32.1979,32.1689,32.1805,10300.0
2006-10-19 14:45:00,55.43,55.46,55.37,55.46,32600.0,32.1863,32.2037,32.1515,32.2037,32600.0
2006-10-19 14:50:00,55.44,55.49,55.44,55.49,21900.0,32.1921,32.2211,32.1921,32.2211,21900.0
2006-10-19 14:55:00,55.48,55.5,55.45,55.47,26500.0,32.2153,32.2269,32.1979,32.2095,26500.0
2006-10-19 15:00:00,55.47,55.49,55.37,55.39,28800.0,32.2095,32.2211,32.1515,32.1631,28800.0
2006-10-19 15:05:00,55.37,55.4,55.36,55.39,27600.0,32.1515,32.1689,32.1457,32.1631,27600.0
2006-10-19 15:10:00,55.39,55.39,55.25,55.28,32300.0,32.1631,32.1631,32.0818,32.0992,32300.0
2006-10-19 15:15:00,55.29,55.4,55.29,55.38,23400.0,32.105,32.1689,32.105,32.1573,23400.0
2006-10-19 15:20:00,55.39,55.46,55.36,55.38,31500.0,32.1631,32.2037,32.1457,32.1573,31500.0
2006-10-19 15:25:00,55.37,55.44,55.37,55.37,52500.0,32.1515,32.1921,32.1515,32.1515,52500.0
2006-10-19 15:30:00,55.38,55.46,55.35,55.45,57200.0,32.1573,32.2037,32.1398,32.1979,57200.0
2006-10-19 15:35:00,55.45,55.47,55.38,55.42,35700.0,32.1979,32.2095,32.1573,32.1805,35700.0
2006-10-19 15:40:00,55.41,55.43,55.38,55.38,40800.0,32.1747,32.1863,32.1573,32.1573,40800.0
2006-10-19 15:45:00,55.39,55.46,55.38,55.42,54900.0,32.1631,32.2037,32.1573,32.1805,54900.0
2006-10-19 15:50:00,55.44,55.49,55.43,55.43,45900.0,32.1921,32.2211,32.1863,32.1863,45900.0
2006-10-19 15:55:00,55.44,55.46,55.4,55.42,66900.0,32.1921,32.2037,32.1689,32.1805,66900.0
2006-10-20 09:30:00,55.63,55.7,55.57,55.59,341600.0,32.3024,32.3431,32.2676,32.2792,341600.0
2006-10-20 09:35:00,55.59,55.59,55.2,55.29,67600.0,32.2792,32.2792,32.0527,32.105,67600.0
2006-10-20 09:40:00,55.3,55.37,55.28,55.33,15800.0,32.1108,32.1515,32.0992,32.1282,15800.0
2006-10-20 09:45:00,55.33,55.33,55.15,55.15,33100.0,32.1282,32.1282,32.0237,32.0237,33100.0
2006-10-20 09:50:00,55.1,55.14,55.04,55.08,35700.0,31.9947,32.0179,31.9598,31.9831,35700.0
2006-10-20 09:55:00,55.08,55.15,54.76,55.07,101400.0,31.9831,32.0237,31.7973,31.9773,101400.0
2006-10-20 10:00:00,55.09,55.15,55.04,55.06,22600.0,31.9889,32.0237,31.9598,31.9715,22600.0
2006-10-20 10:05:00,55.06,55.06,54.91,54.94,53500.0,31.9715,31.9715,31.8844,31.9018,53500.0
2006-10-20 10:10:00,54.93,55.0,54.86,54.9,115900.0,31.896,31.9366,31.8553,31.8785,115900.0
2006-10-20 10:15:00,54.9,54.91,54.79,54.87,65700.0,31.8785,31.8844,31.8147,31.8611,65700.0
2006-10-20 10:20:00,54.85,54.9,54.83,54.88,84000.0,31.8495,31.8785,31.8379,31.8669,84000.0
2006-10-20 10:25:00,54.88,54.9,54.82,54.85,22000.0,31.8669,31.8785,31.8321,31.8495,22000.0
2006-10-20 10:30:00,54.82,54.9,54.73,54.84,60800.0,31.8321,31.8785,31.7798,31.8437,60800.0
2006-10-20 10:35:00,54.85,55.01,54.83,55.0,33600.0,31.8495,31.9424,31.8379,31.9366,33600.0
2006-10-20 10:40:00,55.01,55.05,55.0,55.01,32200.0,31.9424,31.9656,31.9366,31.9424,32200.0
2006-10-20 10:45:00,55.02,55.02,54.99,55.0,28200.0,31.9482,31.9482,31.9308,31.9366,28200.0
2006-10-20 10:50:00,54.99,55.0,54.95,54.97,26800.0,31.9308,31.9366,31.9076,31.9192,26800.0
2006-10-20 10:55:00,54.94,55.0,54.94,54.99,18200.0,31.9018,31.9366,31.9018,31.9308,18200.0
2006-10-20 11:00:00,54.99,55.25,54.99,55.22,34000.0,31.9308,32.0818,31.9308,32.0644,34000.0
2006-10-20 11:05:00,55.23,55.27,55.2,55.2,39500.0,32.0702,32.0934,32.0527,32.0527,39500.0
2006-10-20 11:10:00,55.21,55.35,55.18,55.33,44400.0,32.0586,32.1398,32.0411,32.1282,44400.0
2006-10-20 11:15:00,55.33,55.41,55.32,55.37,25100.0,32.1282,32.1747,32.1224,32.1515,25100.0
2006-10-20 11:20:00,55.36,55.47,55.34,55.45,38700.0,32.1457,32.2095,32.134,32.1979,38700.0
2006-10-20 11:25:00,55.47,55.56,55.47,55.49,36200.0,32.2095,32.2618,32.2095,32.2211,36200.0
2006-10-20 11:30:00,55.49,55.5,55.41,55.43,16000.0,32.2211,32.2269,32.1747,32.1863,16000.0
2006-10-20 11:35:00,55.4,55.4,55.31,55.35,16700.0,32.1689,32.1689,32.1166,32.1398,16700.0
2006-10-20 11:40:00,55.35,55.35,55.27,55.27,8200.0,32.1398,32.1398,32.0934,32.0934,8200.0
2006-10-20 11:45:00,55.26,55.33,55.22,55.32,14100.0,32.0876,32.1282,32.0644,32.1224,14100.0
2006-10-20 11:50:00,55.32,55.36,55.27,55.28,9100.0,32.1224,32.1457,32.0934,32.0992,9100.0
2006-10-20 11:55:00,55.29,55.41,55.29,55.4,13700.0,32.105,32.1747,32.105,32.1689,13700.0
2006-10-20 12:00:00,55.38,55.38,55.22,55.24,9800.0,32.1573,32.1573,32.0644,32.076,9800.0
2006-10-20 12:05:00,55.24,55.26,55.18,55.21,14200.0,32.076,32.0876,32.0411,32.0586,14200.0
2006-10-20 12:10:00,55.22,55.24,55.17,55.2,7600.0,32.0644,32.076,32.0353,32.0527,7600.0
2006-10-20 12:15:00,55.17,55.23,55.11,55.12,32000.0,32.0353,32.0702,32.0005,32.0063,32000.0
2006-10-20 12:20:00,55.13,55.18,55.06,55.15,21500.0,32.0121,32.0411,31.9715,32.0237,21500.0
2006-10-20 12:25:00,55.15,55.18,55.1,55.17,20300.0,32.0237,32.0411,31.9947,32.0353,20300.0
2006-10-20 12:30:00,55.17,55.25,55.17,55.21,20400.0,32.0353,32.0818,32.0353,32.0586,20400.0
2006-10-20 12:35:00,55.18,55.24,55.13,55.23,27600.0,32.0411,32.076,32.0121,32.0702,27600.0
2006-10-20 12:40:00,55.22,55.26,55.2,55.22,13800.0,32.0644,32.0876,32.0527,32.0644,13800.0
2006-10-20 12:45:00,55.2,55.26,55.19,55.21,22000.0,32.0527,32.0876,32.0469,32.0586,22000.0
2006-10-20 12:50:00,55.21,55.27,55.21,55.26,12500.0,32.0586,32.0934,32.0586,32.0876,12500.0
2006-10-20 12:55:00,55.25,55.28,55.25,55.26,11200.0,32.0818,32.0992,32.0818,32.0876,11200.0
2006-10-20 13:00:00,55.25,55.27,55.25,55.26,5500.0,32.0818,32.0934,32.0818,32.0876,5500.0
2006-10-20 13:05:00,55.26,55.27,55.23,55.26,13300.0,32.0876,32.0934,32.0702,32.0876,13300.0
2006-10-20 13:10:00,55.28,55.29,55.25,55.26,20300.0,32.0992,32.105,32.0818,32.0876,20300.0
2006-10-20 13:15:00,55.26,55.26,55.21,55.22,13500.0,32.0876,32.0876,32.0586,32.0644,13500.0
2006-10-20 13:20:00,55.2,55.27,55.2,55.24,5600.0,32.0527,32.0934,32.0527,32.076,5600.0
2006-10-20 13:25:00,55.26,55.26,55.18,55.23,17300.0,32.0876,32.0876,32.0411,32.0702,17300.0
2006-10-20 13:30:00,55.23,55.29,55.23,55.28,10700.0,32.0702,32.105,32.0702,32.0992,10700.0
2006-10-20 13:35:00,55.28,55.28,55.2,55.2,12800.0,32.0992,32.0992,32.0527,32.0527,12800.0
2006-10-20 13:40:00,55.21,55.26,55.17,55.17,28700.0,32.0586,32.0876,32.0353,32.0353,28700.0
2006-10-20 13:45:00,55.17,55.2,55.14,55.14,40200.0,32.0353,32.0527,32.0179,32.0179,40200.0
2006-10-20 13:50:00,55.13,55.17,55.06,55.08,37600.0,32.0121,32.0353,31.9715,31.9831,37600.0
2006-10-20 13:55:00,55.08,55.1,55.02,55.02,25500.0,31.9831,31.9947,31.9482,31.9482,25500.0
2006-10-20 14:00:00,55.03,55.04,54.99,55.02,31800.0,31.954,31.9598,31.9308,31.9482,31800.0
2006-10-20 14:05:00,55.02,55.05,54.92,54.92,18300.0,31.9482,31.9656,31.8902,31.8902,18300.0
2006-10-20 14:10:00,54.91,55.0,54.89,55.0,42500.0,31.8844,31.9366,31.8727,31.9366,42500.0
2006-10-20 14:15:00,55.02,55.04,54.98,55.02,14400.0,31.9482,31.9598,31.925,31.9482,14400.0
2006-10-20 14:20:00,55.01,55.03,55.0,55.0,3500.0,31.9424,31.954,31.9366,31.9366,3500.0
2006-10-20 14:25:00,54.99,55.05,54.98,55.02,21300.0,31.9308,31.9656,31.925,31.9482,21300.0
2006-10-20 14:30:00,55.03,55.04,54.98,55.03,13300.0,31.954,31.9598,31.925,31.954,13300.0
2006-10-20 14:35:00,55.01,55.04,54.97,54.97,27700.0,31.9424,31.9598,31.9192,31.9192,27700.0
2006-10-20 14:40:00,54.97,54.98,54.92,54.93,27200.0,31.9192,31.925,31.8902,31.896,27200.0
2006-10-20 14:45:00,54.93,54.94,54.86,54.88,54300.0,31.896,31.9018,31.8553,31.8669,54300.0
2006-10-20 14:50:00,54.86,54.87,54.82,54.82,36500.0,31.8553,31.8611,31.8321,31.8321,36500.0
2006-10-20 14:55:00,54.82,54.84,54.81,54.82,37800.0,31.8321,31.8437,31.8263,31.8321,37800.0
2006-10-20 15:00:00,54.81,55.01,54.81,54.99,103900.0,31.8263,31.9424,31.8263,31.9308,103900.0
2006-10-20 15:05:00,54.99,55.05,54.93,55.0,35100.0,31.9308,31.9656,31.896,31.9366,35100.0
2006-10-20 15:10:00,54.99,55.05,54.93,54.96,16900.0,31.9308,31.9656,31.896,31.9134,16900.0
2006-10-20 15:15:00,54.96,55.07,54.94,55.02,19700.0,31.9134,31.9773,31.9018,31.9482,19700.0
2006-10-20 15:20:00,55.03,55.09,55.0,55.06,32700.0,31.954,31.9889,31.9366,31.9715,32700.0
2006-10-20 15:25:00,55.06,55.1,55.04,55.09,35600.0,31.9715,31.9947,31.9598,31.9889,35600.0
2006-10-20 15:30:00,55.07,55.11,55.07,55.1,130100.0,31.9773,32.0005,31.9773,31.9947,130100.0
2006-10-20 15:35:00,55.1,55.16,55.1,55.16,21600.0,31.9947,32.0295,31.9947,32.0295,21600.0
2006-10-20 15:40:00,55.15,55.22,55.15,55.16,53200.0,32.0237,32.0644,32.0237,32.0295,53200.0
2006-10-20 15:45:00,55.15,55.15,55.11,55.13,25600.0,32.0237,32.0237,32.0005,32.0121,25600.0
2006-10-20 15:50:00,55.13,55.14,55.09,55.1,58600.0,32.0121,32.0179,31.9889,31.9947,58600.0
2006-10-20 15:55:00,55.11,55.16,55.08,55.13,87900.0,32.0005,32.0295,31.9831,32.0121,87900.0
2006-10-23 09:30:00,54.3,54.47,54.0,54.34,194700.0,31.5301,31.6289,31.3559,31.5534,194700.0
2006-10-23 09:35:00,54.38,54.83,54.3,54.8,129600.0,31.5766,31.8379,31.5301,31.8205,129600.0
2006-10-23 09:40:00,54.8,55.23,54.6,55.23,85700.0,31.8205,32.0702,31.7043,32.0702,85700.0
2006-10-23 09:45:00,55.24,56.59,55.24,56.58,298000.0,32.076,32.8599,32.076,32.8541,298000.0
2006-10-23 09:50:00,56.59,56.76,56.22,56.27,212500.0,32.8599,32.9586,32.645,32.6741,212500.0
2006-10-23 09:55:00,56.27,56.64,56.22,56.54,246000.0,32.6741,32.8889,32.645,32.8308,246000.0
2006-10-23 10:00:00,56.56,56.56,56.27,56.3,93300.0,32.8425,32.8425,32.6741,32.6915,93300.0
2006-10-23 10:05:00,56.29,56.39,56.29,56.31,63300.0,32.6857,32.7437,32.6857,32.6973,63300.0
2006-10-23 10:10:00,56.32,56.43,56.27,56.31,75500.0,32.7031,32.767,32.6741,32.6973,75500.0
2006-10-23 10:15:00,56.33,56.63,56.29,56.57,65300.0,32.7089,32.8831,32.6857,32.8483,65300.0
2006-10-23 10:20:00,56.58,56.71,56.53,56.68,63200.0,32.8541,32.9296,32.825,32.9121,63200.0
2006-10-23 10:25:00,56.73,57.18,56.7,57.17,151100.0,32.9412,33.2025,32.9237,33.1967,151100.0
2006-10-23 10:30:00,57.18,57.25,57.05,57.1,137200.0,33.2025,33.2431,33.127,33.156,137200.0
2006-10-23 10:35:00,57.1,57.13,56.82,56.83,117500.0,33.156,33.1734,32.9934,32.9992,117500.0
2006-10-23 10:40:00,56.83,56.87,56.46,56.54,123600.0,32.9992,33.0225,32.7844,32.8308,123600.0
2006-10-23 10:45:00,56.52,56.69,56.45,56.45,73200.0,32.8192,32.9179,32.7786,32.7786,73200.0
2006-10-23 10:50:00,56.45,56.47,56.29,56.4,89200.0,32.7786,32.7902,32.6857,32.7495,89200.0
2006-10-23 10:55:00,56.4,56.41,56.27,56.33,31000.0,32.7495,32.7554,32.6741,32.7089,31000.0
2006-10-23 11:00:00,56.33,56.6,56.33,56.47,84900.0,32.7089,32.8657,32.7089,32.7902,84900.0
2006-10-23 11:05:00,56.48,56.52,56.36,56.5,94800.0,32.796,32.8192,32.7263,32.8076,94800.0
2006-10-23 11:10:00,56.5,56.58,56.43,56.43,29100.0,32.8076,32.8541,32.767,32.767,29100.0
2006-10-23 11:15:00,56.44,56.5,56.4,56.41,17600.0,32.7728,32.8076,32.7495,32.7554,17600.0
2006-10-23 11:20:00,56.41,56.44,56.14,56.21,56600.0,32.7554,32.7728,32.5986,32.6392,56600.0
2006-10-23 11:25:00,56.21,56.31,56.15,56.29,39400.0,32.6392,32.6973,32.6044,32.6857,39400.0
2006-10-23 11:30:00,56.28,56.4,56.14,56.17,31400.0,32.6799,32.7495,32.5986,32.616,31400.0
2006-10-23 11:35:00,56.18,56.18,56.0,56.11,43500.0,32.6218,32.6218,32.5173,32.5812,43500.0
2006-10-23 11:40:00,56.13,56.28,56.11,56.24,14700.0,32.5928,32.6799,32.5812,32.6566,14700.0
2006-10-23 11:45:00,56.23,56.29,56.12,56.12,18100.0,32.6508,32.6857,32.587,32.587,18100.0
2006-10-23 11:50:00,56.12,56.28,56.08,56.2,24100.0,32.587,32.6799,32.5637,32.6334,24100.0
2006-10-23 11:55:00,56.21,56.21,56.04,56.08,12500.0,32.6392,32.6392,32.5405,32.5637,12500.0
2006-10-23 12:00:00,56.05,56.1,55.96,56.1,45400.0,32.5463,32.5753,32.4941,32.5753,45400.0
2006-10-23 12:05:00,56.13,56.18,56.06,56.11,13800.0,32.5928,32.6218,32.5521,32.5812,13800.0
2006-10-23 12:10:00,56.12,56.18,56.04,56.04,10600.0,32.587,32.6218,32.5405,32.5405,10600.0
2006-10-23 12:15:00,56.05,56.05,55.9,55.95,17500.0,32.5463,32.5463,32.4592,32.4882,17500.0
2006-10-23 12:20:00,55.96,55.97,55.91,55.91,16800.0,32.4941,32.4999,32.465,32.465,16800.0
2006-10-23 12:25:00,55.92,55.96,55.87,55.9,26400.0,32.4708,32.4941,32.4418,32.4592,26400.0
2006-10-23 12:30:00,55.9,55.97,55.86,55.88,16100.0,32.4592,32.4999,32.436,32.4476,16100.0
2006-10-23 12:35:00,55.88,55.98,55.87,55.97,21100.0,32.4476,32.5057,32.4418,32.4999,21100.0
2006-10-23 12:40:00,55.96,56.0,55.94,55.94,14200.0,32.4941,32.5173,32.4824,32.4824,14200.0
2006-10-23 12:45:00,55.96,55.96,55.87,55.9,13500.0,32.4941,32.4941,32.4418,32.4592,13500.0
2006-10-23 12:50:00,55.9,55.9,55.88,55.88,15300.0,32.4592,32.4592,32.4476,32.4476,15300.0
2006-10-23 12:55:00,55.88,55.9,55.83,55.83,45100.0,32.4476,32.4592,32.4186,32.4186,45100.0
2006-10-23 13:00:00,55.84,55.91,55.8,55.89,28100.0,32.4244,32.465,32.4011,32.4534,28100.0
2006-10-23 13:05:00,55.9,55.9,55.83,55.84,9400.0,32.4592,32.4592,32.4186,32.4244,9400.0
2006-10-23 13:10:00,55.84,55.84,55.8,55.82,21300.0,32.4244,32.4244,32.4011,32.4128,21300.0
2006-10-23 13:15:00,55.82,55.87,55.81,55.86,17700.0,32.4128,32.4418,32.407,32.436,17700.0
2006-10-23 13:20:00,55.86,55.91,55.85,55.9,24400.0,32.436,32.465,32.4302,32.4592,24400.0
2006-10-23 13:25:00,55.89,56.06,55.89,56.04,42300.0,32.4534,32.5521,32.4534,32.5405,42300.0
2006-10-23 13:30:00,56.04,56.05,55.88,55.89,22200.0,32.5405,32.5463,32.4476,32.4534,22200.0
2006-10-23 13:35:00,55.89,55.89,55.71,55.77,41300.0,32.4534,32.4534,32.3489,32.3837,41300.0
2006-10-23 13:40:00,55.78,55.78,55.75,55.76,21900.0,32.3895,32.3895,32.3721,32.3779,21900.0
2006-10-23 13:45:00,55.77,55.77,55.64,55.73,48700.0,32.3837,32.3837,32.3082,32.3605,48700.0
2006-10-23 13:50:00,55.74,55.75,55.72,55.74,26600.0,32.3663,32.3721,32.3547,32.3663,26600.0
2006-10-23 13:55:00,55.75,55.8,55.73,55.78,36800.0,32.3721,32.4011,32.3605,32.3895,36800.0
2006-10-23 14:00:00,55.78,55.78,55.74,55.75,18000.0,32.3895,32.3895,32.3663,32.3721,18000.0
2006-10-23 14:05:00,55.75,55.75,55.68,55.69,14900.0,32.3721,32.3721,32.3315,32.3373,14900.0
2006-10-23 14:10:00,55.67,55.68,55.63,55.64,17700.0,32.3257,32.3315,32.3024,32.3082,17700.0
2006-10-23 14:15:00,55.64,55.65,55.43,55.48,46600.0,32.3082,32.314,32.1863,32.2153,46600.0
2006-10-23 14:20:00,55.48,55.53,55.44,55.53,23900.0,32.2153,32.2444,32.1921,32.2444,23900.0
2006-10-23 14:25:00,55.53,55.53,55.34,55.42,57800.0,32.2444,32.2444,32.134,32.1805,57800.0
2006-10-23 14:30:00,55.42,55.43,55.36,55.42,37400.0,32.1805,32.1863,32.1457,32.1805,37400.0
2006-10-23 14:35:00,55.42,55.48,55.41,55.42,40100.0,32.1805,32.2153,32.1747,32.1805,40100.0
2006-10-23 14:40:00,55.42,55.42,55.28,55.3,87700.0,32.1805,32.1805,32.0992,32.1108,87700.0
2006-10-23 14:45:00,55.31,55.4,55.3,55.4,38300.0,32.1166,32.1689,32.1108,32.1689,38300.0
2006-10-23 14:50:00,55.39,55.41,55.31,55.33,38700.0,32.1631,32.1747,32.1166,32.1282,38700.0
2006-10-23 14:55:00,55.33,55.39,55.32,55.37,30600.0,32.1282,32.1631,32.1224,32.1515,30600.0
2006-10-23 15:00:00,55.39,55.4,55.33,55.34,39100.0,32.1631,32.1689,32.1282,32.134,39100.0
2006-10-23 15:05:00,55.33,55.4,55.32,55.38,43300.0,32.1282,32.1689,32.1224,32.1573,43300.0
2006-10-23 15:10:00,55.39,55.42,55.37,55.41,33500.0,32.1631,32.1805,32.1515,32.1747,33500.0
2006-10-23 15:15:00,55.42,55.45,55.34,55.35,64500.0,32.1805,32.1979,32.134,32.1398,64500.0
2006-10-23 15:20:00,55.33,55.37,55.3,55.32,36000.0,32.1282,32.1515,32.1108,32.1224,36000.0
2006-10-23 15:25:00,55.34,55.36,55.31,55.32,23400.0,32.134,32.1457,32.1166,32.1224,23400.0
2006-10-23 15:30:00,55.32,55.37,55.32,55.37,22600.0,32.1224,32.1515,32.1224,32.1515,22600.0
2006-10-23 15:35:00,55.37,55.4,55.36,55.39,30900.0,32.1515,32.1689,32.1457,32.1631,30900.0
2006-10-23 15:40:00,55.39,55.39,55.34,55.39,39500.0,32.1631,32.1631,32.134,32.1631,39500.0
2006-10-23 15:45:00,55.39,55.45,55.36,55.45,84800.0,32.1631,32.1979,32.1457,32.1979,84800.0
2006-10-23 15:50:00,55.45,55.53,55.37,55.4,115700.0,32.1979,32.2444,32.1515,32.1689,115700.0
2006-10-23 15:55:00,55.4,55.49,55.38,55.43,132100.0,32.1689,32.2211,32.1573,32.1863,132100.0
2006-10-24 09:30:00,55.35,55.41,55.3,55.36,53300.0,32.1398,32.1747,32.1108,32.1457,53300.0
2006-10-24 09:35:00,55.36,55.94,55.36,55.81,42900.0,32.1457,32.4824,32.1457,32.407,42900.0
2006-10-24 09:40:00,55.8,55.81,55.42,55.46,55300.0,32.4011,32.407,32.1805,32.2037,55300.0
2006-10-24 09:45:00,55.45,55.84,55.43,55.58,53100.0,32.1979,32.4244,32.1863,32.2734,53100.0
2006-10-24 09:50:00,55.62,55.86,55.62,55.85,58600.0,32.2966,32.436,32.2966,32.4302,58600.0
2006-10-24 09:55:00,55.85,56.25,55.84,56.11,101800.0,32.4302,32.6624,32.4244,32.5812,101800.0
2006-10-24 10:00:00,56.1,56.11,55.75,55.84,52600.0,32.5753,32.5812,32.3721,32.4244,52600.0
2006-10-24 10:05:00,55.85,55.95,55.85,55.89,34200.0,32.4302,32.4882,32.4302,32.4534,34200.0
2006-10-24 10:10:00,55.89,55.89,55.74,55.74,25100.0,32.4534,32.4534,32.3663,32.3663,25100.0
2006-10-24 10:15:00,55.74,55.76,55.63,55.63,29400.0,32.3663,32.3779,32.3024,32.3024,29400.0
2006-10-24 10:20:00,55.63,55.73,55.55,55.64,38400.0,32.3024,32.3605,32.256,32.3082,38400.0
2006-10-24 10:25:00,55.63,55.71,55.54,55.64,49500.0,32.3024,32.3489,32.2502,32.3082,49500.0
2006-10-24 10:30:00,55.62,55.63,55.38,55.39,71200.0,32.2966,32.3024,32.1573,32.1631,71200.0
2006-10-24 10:35:00,55.39,55.4,55.1,55.13,70500.0,32.1631,32.1689,31.9947,32.0121,70500.0
2006-10-24 10:40:00,55.13,55.24,55.13,55.23,33100.0,32.0121,32.076,32.0121,32.0702,33100.0
2006-10-24 10:45:00,55.23,55.28,55.21,55.25,21600.0,32.0702,32.0992,32.0586,32.0818,21600.0
2006-10-24 10:50:00,55.24,55.29,55.24,55.25,22300.0,32.076,32.105,32.076,32.0818,22300.0
2006-10-24 10:55:00,55.25,55.45,55.24,55.45,27000.0,32.0818,32.1979,32.076,32.1979,27000.0
2006-10-24 11:00:00,55.43,55.44,55.31,55.42,58900.0,32.1863,32.1921,32.1166,32.1805,58900.0
2006-10-24 11:05:00,55.44,55.63,55.44,55.63,36100.0,32.1921,32.3024,32.1921,32.3024,36100.0
2006-10-24 11:10:00,55.58,55.68,55.57,55.63,32100.0,32.2734,32.3315,32.2676,32.3024,32100.0
2006-10-24 11:15:00,55.63,55.66,55.43,55.47,32300.0,32.3024,32.3199,32.1863,32.2095,32300.0
2006-10-24 11:20:00,55.45,55.52,55.39,55.52,19500.0,32.1979,32.2386,32.1631,32.2386,19500.0
2006-10-24 11:25:00,55.52,55.54,55.47,55.53,20900.0,32.2386,32.2502,32.2095,32.2444,20900.0
2006-10-24 11:30:00,55.54,55.59,55.51,55.58,37000.0,32.2502,32.2792,32.2328,32.2734,37000.0
2006-10-24 11:35:00,55.58,55.58,55.52,55.57,37900.0,32.2734,32.2734,32.2386,32.2676,37900.0
2006-10-24 11:40:00,55.58,55.65,55.48,55.58,37800.0,32.2734,32.314,32.2153,32.2734,37800.0
2006-10-24 11:45:00,55.59,55.59,55.4,55.41,26100.0,32.2792,32.2792,32.1689,32.1747,26100.0
2006-10-24 11:50:00,55.4,55.4,55.2,55.21,31800.0,32.1689,32.1689,32.0527,32.0586,31800.0
2006-10-24 11:55:00,55.21,55.28,55.21,55.26,16300.0,32.0586,32.0992,32.0586,32.0876,16300.0
2006-10-24 12:00:00,55.27,55.33,55.21,55.24,14600.0,32.0934,32.1282,32.0586,32.076,14600.0
2006-10-24 12:05:00,55.24,55.32,55.24,55.31,14600.0,32.076,32.1224,32.076,32.1166,14600.0
2006-10-24 12:10:00,55.3,55.3,55.22,55.28,15300.0,32.1108,32.1108,32.0644,32.0992,15300.0
2006-10-24 12:15:00,55.28,55.33,55.27,55.31,10300.0,32.0992,32.1282,32.0934,32.1166,10300.0
2006-10-24 12:20:00,55.31,55.31,55.28,55.28,8500.0,32.1166,32.1166,32.0992,32.0992,8500.0
2006-10-24 12:25:00,55.27,55.29,55.22,55.26,22300.0,32.0934,32.105,32.0644,32.0876,22300.0
2006-10-24 12:30:00,55.26,55.27,55.23,55.24,8300.0,32.0876,32.0934,32.0702,32.076,8300.0
2006-10-24 12:35:00,55.25,55.25,55.1,55.1,41200.0,32.0818,32.0818,31.9947,31.9947,41200.0
2006-10-24 12:40:00,55.07,55.19,55.05,55.18,34300.0,31.9773,32.0469,31.9656,32.0411,34300.0
2006-10-24 12:45:00,55.18,55.18,55.12,55.12,14800.0,32.0411,32.0411,32.0063,32.0063,14800.0
2006-10-24 12:50:00,55.13,55.16,55.08,55.14,47200.0,32.0121,32.0295,31.9831,32.0179,47200.0
2006-10-24 12:55:00,55.14,55.15,55.08,55.14,211700.0,32.0179,32.0237,31.9831,32.0179,211700.0
2006-10-24 13:00:00,55.13,55.2,55.13,55.2,50100.0,32.0121,32.0527,32.0121,32.0527,50100.0
2006-10-24 13:05:00,55.19,55.23,55.15,55.21,13100.0,32.0469,32.0702,32.0237,32.0586,13100.0
2006-10-24 13:10:00,55.2,55.33,55.2,55.31,14600.0,32.0527,32.1282,32.0527,32.1166,14600.0
2006-10-24 13:15:00,55.32,55.35,55.29,55.35,60900.0,32.1224,32.1398,32.105,32.1398,60900.0
2006-10-24 13:20:00,55.35,55.47,55.35,55.44,24100.0,32.1398,32.2095,32.1398,32.1921,24100.0
2006-10-24 13:25:00,55.46,55.51,55.43,55.51,18600.0,32.2037,32.2328,32.1863,32.2328,18600.0
2006-10-24 13:30:00,55.51,55.55,55.48,55.48,8600.0,32.2328,32.256,32.2153,32.2153,8600.0
2006-10-24 13:35:00,55.48,55.5,55.44,55.47,10600.0,32.2153,32.2269,32.1921,32.2095,10600.0
2006-10-24 13:40:00,55.47,55.48,55.33,55.34,33600.0,32.2095,32.2153,32.1282,32.134,33600.0
2006-10-24 13:45:00,55.34,55.45,55.34,55.43,18100.0,32.134,32.1979,32.134,32.1863,18100.0
2006-10-24 13:50:00,55.43,55.43,55.37,55.38,14700.0,32.1863,32.1863,32.1515,32.1573,14700.0
2006-10-24 13:55:00,55.38,55.4,55.37,55.4,13600.0,32.1573,32.1689,32.1515,32.1689,13600.0
2006-10-24 14:00:00,55.39,55.39,55.35,55.37,15500.0,32.1631,32.1631,32.1398,32.1515,15500.0
2006-10-24 14:05:00,55.37,55.43,55.36,55.4,41700.0,32.1515,32.1863,32.1457,32.1689,41700.0
2006-10-24 14:10:00,55.4,55.41,55.37,55.39,21100.0,32.1689,32.1747,32.1515,32.1631,21100.0
2006-10-24 14:15:00,55.39,55.39,55.34,55.37,11100.0,32.1631,32.1631,32.134,32.1515,11100.0
2006-10-24 14:20:00,55.37,55.39,55.35,55.38,16300.0,32.1515,32.1631,32.1398,32.1573,16300.0
2006-10-24 14:25:00,55.39,55.43,55.33,55.39,54500.0,32.1631,32.1863,32.1282,32.1631,54500.0
2006-10-24 14:30:00,55.4,55.44,55.38,55.43,364900.0,32.1689,32.1921,32.1573,32.1863,364900.0
2006-10-24 14:35:00,55.43,55.44,55.36,55.4,20900.0,32.1863,32.1921,32.1457,32.1689,20900.0
2006-10-24 14:40:00,55.41,55.45,55.41,55.43,33200.0,32.1747,32.1979,32.1747,32.1863,33200.0
2006-10-24 14:45:00,55.42,55.44,55.37,55.39,18800.0,32.1805,32.1921,32.1515,32.1631,18800.0
2006-10-24 14:50:00,55.4,55.41,55.33,55.37,28600.0,32.1689,32.1747,32.1282,32.1515,28600.0
2006-10-24 14:55:00,55.37,55.37,55.3,55.34,18600.0,32.1515,32.1515,32.1108,32.134,18600.0
2006-10-24 15:00:00,55.34,55.37,55.32,55.33,14400.0,32.134,32.1515,32.1224,32.1282,14400.0
2006-10-24 15:05:00,55.33,55.34,55.25,55.26,201900.0,32.1282,32.134,32.0818,32.0876,201900.0
2006-10-24 15:10:00,55.25,55.28,55.24,55.26,19200.0,32.0818,32.0992,32.076,32.0876,19200.0
2006-10-24 15:15:00,55.27,55.29,55.2,55.23,15300.0,32.0934,32.105,32.0527,32.0702,15300.0
2006-10-24 15:20:00,55.24,55.3,55.22,55.25,22800.0,32.076,32.1108,32.0644,32.0818,22800.0
2006-10-24 15:25:00,55.25,55.26,55.17,55.19,24200.0,32.0818,32.0876,32.0353,32.0469,24200.0
2006-10-24 15:30:00,55.19,55.26,55.16,55.22,23800.0,32.0469,32.0876,32.0295,32.0644,23800.0
2006-10-24 15:35:00,55.23,55.35,55.23,55.35,26600.0,32.0702,32.1398,32.0702,32.1398,26600.0
2006-10-24 15:40:00,55.35,55.45,55.35,55.43,39900.0,32.1398,32.1979,32.1398,32.1863,39900.0
2006-10-24 15:45:00,55.43,55.44,55.33,55.39,35400.0,32.1863,32.1921,32.1282,32.1631,35400.0
2006-10-24 15:50:00,55.4,55.41,55.35,55.4,33500.0,32.1689,32.1747,32.1398,32.1689,33500.0
2006-10-24 15:55:00,55.39,55.4,55.36,55.38,36700.0,32.1631,32.1689,32.1457,32.1573,36700.0
2006-10-25 09:30:00,55.17,55.3,55.02,55.21,81900.0,32.0353,32.1108,31.9482,32.0586,81900.0
2006-10-25 09:35:00,55.25,55.37,55.21,55.23,32000.0,32.0818,32.1515,32.0586,32.0702,32000.0
2006-10-25 09:40:00,55.2,55.24,55.05,55.05,47300.0,32.0527,32.076,31.9656,31.9656,47300.0
2006-10-25 09:45:00,55.05,55.12,54.78,54.82,71000.0,31.9656,32.0063,31.8089,31.8321,71000.0
2006-10-25 09:50:00,54.82,55.08,54.81,54.99,44800.0,31.8321,31.9831,31.8263,31.9308,44800.0
2006-10-25 09:55:00,54.91,54.94,54.8,54.92,47600.0,31.8844,31.9018,31.8205,31.8902,47600.0
2006-10-25 10:00:00,54.92,54.96,54.85,54.92,45900.0,31.8902,31.9134,31.8495,31.8902,45900.0
2006-10-25 10:05:00,54.94,55.12,54.91,55.07,43900.0,31.9018,32.0063,31.8844,31.9773,43900.0
2006-10-25 10:10:00,55.08,55.13,55.0,55.01,48500.0,31.9831,32.0121,31.9366,31.9424,48500.0
2006-10-25 10:15:00,55.01,55.2,54.99,55.2,61100.0,31.9424,32.0527,31.9308,32.0527,61100.0
2006-10-25 10:20:00,55.2,55.27,55.1,55.15,68000.0,32.0527,32.0934,31.9947,32.0237,68000.0
2006-10-25 10:25:00,55.12,55.19,55.01,55.1,24900.0,32.0063,32.0469,31.9424,31.9947,24900.0
2006-10-25 10:30:00,55.08,55.08,54.78,54.84,58900.0,31.9831,31.9831,31.8089,31.8437,58900.0
2006-10-25 10:35:00,54.85,54.95,54.85,54.86,35600.0,31.8495,31.9076,31.8495,31.8553,35600.0
2006-10-25 10:40:00,54.85,54.92,54.75,54.89,97800.0,31.8495,31.8902,31.7914,31.8727,97800.0
2006-10-25 10:45:00,54.9,54.9,54.67,54.67,32400.0,31.8785,31.8785,31.745,31.745,32400.0
2006-10-25 10:50:00,54.67,54.67,54.57,54.62,43800.0,31.745,31.745,31.6869,31.716,43800.0
2006-10-25 10:55:00,54.61,54.65,54.59,54.65,19100.0,31.7102,31.7334,31.6985,31.7334,19100.0
2006-10-25 11:00:00,54.63,54.72,54.6,54.66,54500.0,31.7218,31.774,31.7043,31.7392,54500.0
2006-10-25 11:05:00,54.66,54.77,54.64,54.74,43500.0,31.7392,31.8031,31.7276,31.7856,43500.0
2006-10-25 11:10:00,54.75,54.76,54.62,54.64,42900.0,31.7914,31.7973,31.716,31.7276,42900.0
2006-10-25 11:15:00,54.65,54.7,54.63,54.64,110100.0,31.7334,31.7624,31.7218,31.7276,110100.0
2006-10-25 11:20:00,54.64,54.66,54.6,54.64,15900.0,31.7276,31.7392,31.7043,31.7276,15900.0
2006-10-25 11:25:00,54.64,54.73,54.6,54.68,52800.0,31.7276,31.7798,31.7043,31.7508,52800.0
2006-10-25 11:30:00,54.68,54.74,54.65,54.73,49500.0,31.7508,31.7856,31.7334,31.7798,49500.0
2006-10-25 11:35:00,54.73,54.75,54.64,54.65,88600.0,31.7798,31.7914,31.7276,31.7334,88600.0
2006-10-25 11:40:00,54.63,54.65,54.6,54.61,27400.0,31.7218,31.7334,31.7043,31.7102,27400.0
2006-10-25 11:45:00,54.6,54.61,54.53,54.55,35000.0,31.7043,31.7102,31.6637,31.6753,35000.0
2006-10-25 11:50:00,54.56,54.59,54.54,54.59,26000.0,31.6811,31.6985,31.6695,31.6985,26000.0
2006-10-25 11:55:00,54.57,54.7,54.57,54.66,20500.0,31.6869,31.7624,31.6869,31.7392,20500.0
2006-10-25 12:00:00,54.66,54.66,54.51,54.53,25700.0,31.7392,31.7392,31.6521,31.6637,25700.0
2006-10-25 12:05:00,54.52,54.55,54.5,54.51,49800.0,31.6579,31.6753,31.6463,31.6521,49800.0
2006-10-25 12:10:00,54.54,54.54,54.5,54.52,21200.0,31.6695,31.6695,31.6463,31.6579,21200.0
2006-10-25 12:15:00,54.52,54.52,54.37,54.44,69100.0,31.6579,31.6579,31.5708,31.6114,69100.0
2006-10-25 12:20:00,54.45,54.5,54.35,54.39,40000.0,31.6172,31.6463,31.5592,31.5824,40000.0
2006-10-25 12:25:00,54.4,54.44,54.37,54.4,27800.0,31.5882,31.6114,31.5708,31.5882,27800.0
2006-10-25 12:30:00,54.4,54.4,54.32,54.32,23200.0,31.5882,31.5882,31.5418,31.5418,23200.0
2006-10-25 12:35:00,54.31,54.31,54.25,54.27,41100.0,31.536,31.536,31.5011,31.5127,41100.0
2006-10-25 12:40:00,54.28,54.38,54.27,54.28,22100.0,31.5185,31.5766,31.5127,31.5185,22100.0
2006-10-25 12:45:00,54.28,54.37,54.28,54.37,17300.0,31.5185,31.5708,31.5185,31.5708,17300.0
2006-10-25 12:50:00,54.37,54.55,54.37,54.45,49100.0,31.5708,31.6753,31.5708,31.6172,49100.0
2006-10-25 12:55:00,54.44,54.46,54.39,54.4,17700.0,31.6114,31.6231,31.5824,31.5882,17700.0
2006-10-25 13:00:00,54.41,54.41,54.34,54.4,8600.0,31.594,31.594,31.5534,31.5882,8600.0
2006-10-25 13:05:00,54.4,54.41,54.35,54.35,164700.0,31.5882,31.594,31.5592,31.5592,164700.0
2006-10-25 13:10:00,54.35,54.35,54.26,54.29,77700.0,31.5592,31.5592,31.5069,31.5243,77700.0
2006-10-25 13:15:00,54.29,54.31,54.27,54.3,72600.0,31.5243,31.536,31.5127,31.5301,72600.0
2006-10-25 13:20:00,54.3,54.32,54.28,54.3,90700.0,31.5301,31.5418,31.5185,31.5301,90700.0
2006-10-25 13:25:00,54.3,54.32,54.27,54.3,105000.0,31.5301,31.5418,31.5127,31.5301,105000.0
2006-10-25 13:30:00,54.3,54.3,54.25,54.28,117600.0,31.5301,31.5301,31.5011,31.5185,117600.0
2006-10-25 13:35:00,54.28,54.28,54.22,54.25,44200.0,31.5185,31.5185,31.4837,31.5011,44200.0
2006-10-25 13:40:00,54.24,54.27,54.23,54.23,17800.0,31.4953,31.5127,31.4895,31.4895,17800.0
2006-10-25 13:45:00,54.25,54.26,54.21,54.24,23300.0,31.5011,31.5069,31.4779,31.4953,23300.0
2006-10-25 13:50:00,54.24,54.28,54.24,54.24,51600.0,31.4953,31.5185,31.4953,31.4953,51600.0
2006-10-25 13:55:00,54.24,54.28,54.2,54.23,33000.0,31.4953,31.5185,31.4721,31.4895,33000.0
2006-10-25 14:00:00,54.21,54.23,54.12,54.18,31600.0,31.4779,31.4895,31.4256,31.4605,31600.0
2006-10-25 14:05:00,54.18,54.19,54.01,54.01,96400.0,31.4605,31.4663,31.3618,31.3618,96400.0
2006-10-25 14:10:00,54.02,54.2,53.68,54.12,284200.0,31.3676,31.4721,31.1701,31.4256,284200.0
2006-10-25 14:15:00,54.1,54.33,54.09,54.25,164100.0,31.414,31.5476,31.4082,31.5011,164100.0
2006-10-25 14:20:00,54.24,54.36,54.24,54.33,119100.0,31.4953,31.565,31.4953,31.5476,119100.0
2006-10-25 14:25:00,54.31,54.36,54.14,54.15,115800.0,31.536,31.565,31.4372,31.443,115800.0
2006-10-25 14:30:00,54.14,54.29,54.04,54.24,65000.0,31.4372,31.5243,31.3792,31.4953,65000.0
2006-10-25 14:35:00,54.27,54.27,54.01,54.05,83200.0,31.5127,31.5127,31.3618,31.385,83200.0
2006-10-25 14:40:00,54.04,54.23,54.03,54.15,55000.0,31.3792,31.4895,31.3734,31.443,55000.0
2006-10-25 14:45:00,54.15,54.32,54.15,54.28,33800.0,31.443,31.5418,31.443,31.5185,33800.0
2006-10-25 14:50:00,54.29,54.29,54.11,54.11,51100.0,31.5243,31.5243,31.4198,31.4198,51100.0
2006-10-25 14:55:00,54.11,54.21,54.1,54.21,80000.0,31.4198,31.4779,31.414,31.4779,80000.0
2006-10-25 15:00:00,54.21,54.3,54.2,54.21,73900.0,31.4779,31.5301,31.4721,31.4779,73900.0
2006-10-25 15:05:00,54.21,54.24,54.17,54.23,55300.0,31.4779,31.4953,31.4547,31.4895,55300.0
2006-10-25 15:10:00,54.22,54.28,54.21,54.28,84500.0,31.4837,31.5185,31.4779,31.5185,84500.0
2006-10-25 15:15:00,54.27,54.38,54.23,54.36,95900.0,31.5127,31.5766,31.4895,31.565,95900.0
2006-10-25 15:20:00,54.35,54.35,54.23,54.34,64000.0,31.5592,31.5592,31.4895,31.5534,64000.0
2006-10-25 15:25:00,54.34,54.37,54.31,54.33,31600.0,31.5534,31.5708,31.536,31.5476,31600.0
2006-10-25 15:30:00,54.31,54.37,54.3,54.31,56100.0,31.536,31.5708,31.5301,31.536,56100.0
2006-10-25 15:35:00,54.31,54.54,54.3,54.47,58200.0,31.536,31.6695,31.5301,31.6289,58200.0
2006-10-25 15:40:00,54.47,54.54,54.47,54.54,59700.0,31.6289,31.6695,31.6289,31.6695,59700.0
2006-10-25 15:45:00,54.54,54.56,54.47,54.47,77500.0,31.6695,31.6811,31.6289,31.6289,77500.0
2006-10-25 15:50:00,54.47,54.48,54.39,54.4,98800.0,31.6289,31.6347,31.5824,31.5882,98800.0
2006-10-25 15:55:00,54.41,54.48,54.33,54.46,141500.0,31.594,31.6347,31.5476,31.6231,141500.0
2006-10-26 09:30:00,54.51,54.75,54.45,54.45,226800.0,31.6521,31.7914,31.6172,31.6172,226800.0
2006-10-26 09:35:00,54.38,54.53,54.25,54.28,24500.0,31.5766,31.6637,31.5011,31.5185,24500.0
2006-10-26 09:40:00,54.26,54.27,53.9,53.91,71200.0,31.5069,31.5127,31.2979,31.3037,71200.0
2006-10-26 09:45:00,53.93,54.06,53.9,54.05,82000.0,31.3153,31.3908,31.2979,31.385,82000.0
2006-10-26 09:50:00,54.05,54.28,54.05,54.18,43000.0,31.385,31.5185,31.385,31.4605,43000.0
2006-10-26 09:55:00,54.18,54.25,54.11,54.15,23800.0,31.4605,31.5011,31.4198,31.443,23800.0
2006-10-26 10:00:00,54.15,54.24,53.95,54.01,56500.0,31.443,31.4953,31.3269,31.3618,56500.0
2006-10-26 10:05:00,54.01,54.18,54.01,54.1,58000.0,31.3618,31.4605,31.3618,31.414,58000.0
2006-10-26 10:10:00,54.09,54.23,54.09,54.18,32800.0,31.4082,31.4895,31.4082,31.4605,32800.0
2006-10-26 10:15:00,54.18,54.35,54.15,54.32,59600.0,31.4605,31.5592,31.443,31.5418,59600.0
2006-10-26 10:20:00,54.3,54.34,53.96,53.97,113500.0,31.5301,31.5534,31.3327,31.3385,113500.0
2006-10-26 10:25:00,53.97,53.97,53.78,53.9,151900.0,31.3385,31.3385,31.2282,31.2979,151900.0
2006-10-26 10:30:00,53.91,53.97,53.83,53.94,68000.0,31.3037,31.3385,31.2572,31.3211,68000.0
2006-10-26 10:35:00,53.94,54.1,53.89,53.9,36200.0,31.3211,31.414,31.2921,31.2979,36200.0
2006-10-26 10:40:00,53.9,54.04,53.88,53.88,30200.0,31.2979,31.3792,31.2863,31.2863,30200.0
2006-10-26 10:45:00,53.88,53.92,53.84,53.89,36500.0,31.2863,31.3095,31.263,31.2921,36500.0
2006-10-26 10:50:00,53.87,53.92,53.87,53.88,15500.0,31.2805,31.3095,31.2805,31.2863,15500.0
2006-10-26 10:55:00,53.88,53.94,53.88,53.92,22000.0,31.2863,31.3211,31.2863,31.3095,22000.0
2006-10-26 11:00:00,53.91,53.92,53.78,53.84,85300.0,31.3037,31.3095,31.2282,31.263,85300.0
2006-10-26 11:05:00,53.84,53.89,53.84,53.87,29400.0,31.263,31.2921,31.263,31.2805,29400.0
2006-10-26 11:10:00,53.87,53.93,53.86,53.89,58600.0,31.2805,31.3153,31.2747,31.2921,58600.0
2006-10-26 11:15:00,53.88,53.93,53.88,53.92,63100.0,31.2863,31.3153,31.2863,31.3095,63100.0
2006-10-26 11:20:00,53.92,53.92,53.83,53.88,58800.0,31.3095,31.3095,31.2572,31.2863,58800.0
2006-10-26 11:25:00,53.9,53.92,53.82,53.9,24600.0,31.2979,31.3095,31.2514,31.2979,24600.0
2006-10-26 11:30:00,53.9,53.98,53.87,53.98,67700.0,31.2979,31.3443,31.2805,31.3443,67700.0
2006-10-26 11:35:00,53.98,53.98,53.89,53.97,24900.0,31.3443,31.3443,31.2921,31.3385,24900.0
2006-10-26 11:40:00,53.97,54.04,53.97,54.0,33500.0,31.3385,31.3792,31.3385,31.3559,33500.0
2006-10-26 11:45:00,54.0,54.08,54.0,54.04,19400.0,31.3559,31.4024,31.3559,31.3792,19400.0
2006-10-26 11:50:00,54.03,54.08,53.99,54.08,31500.0,31.3734,31.4024,31.3501,31.4024,31500.0
2006-10-26 11:55:00,54.08,54.18,54.07,54.18,22700.0,31.4024,31.4605,31.3966,31.4605,22700.0
2006-10-26 12:00:00,54.17,54.21,54.13,54.21,32900.0,31.4547,31.4779,31.4314,31.4779,32900.0
2006-10-26 12:05:00,54.21,54.25,54.16,54.21,42800.0,31.4779,31.5011,31.4489,31.4779,42800.0
2006-10-26 12:10:00,54.22,54.23,54.11,54.14,85800.0,31.4837,31.4895,31.4198,31.4372,85800.0
2006-10-26 12:15:00,54.14,54.24,54.14,54.2,20800.0,31.4372,31.4953,31.4372,31.4721,20800.0
2006-10-26 12:20:00,54.2,54.2,54.11,54.11,27000.0,31.4721,31.4721,31.4198,31.4198,27000.0
2006-10-26 12:25:00,54.11,54.17,54.08,54.16,50800.0,31.4198,31.4547,31.4024,31.4489,50800.0
2006-10-26 12:30:00,54.14,54.15,54.08,54.14,22700.0,31.4372,31.443,31.4024,31.4372,22700.0
2006-10-26 12:35:00,54.15,54.15,54.09,54.11,17000.0,31.443,31.443,31.4082,31.4198,17000.0
2006-10-26 12:40:00,54.11,54.16,53.96,53.96,117800.0,31.4198,31.4489,31.3327,31.3327,117800.0
2006-10-26 12:45:00,53.95,54.01,53.9,53.99,31500.0,31.3269,31.3618,31.2979,31.3501,31500.0
2006-10-26 12:50:00,53.97,54.05,53.97,54.05,14900.0,31.3385,31.385,31.3385,31.385,14900.0
2006-10-26 12:55:00,54.03,54.14,54.03,54.05,75300.0,31.3734,31.4372,31.3734,31.385,75300.0
2006-10-26 13:00:00,54.05,54.17,54.04,54.04,17800.0,31.385,31.4547,31.3792,31.3792,17800.0
2006-10-26 13:05:00,54.03,54.03,53.98,54.01,28100.0,31.3734,31.3734,31.3443,31.3618,28100.0
2006-10-26 13:10:00,54.01,54.04,53.98,54.0,18600.0,31.3618,31.3792,31.3443,31.3559,18600.0
2006-10-26 13:15:00,53.99,54.05,53.97,54.03,17600.0,31.3501,31.385,31.3385,31.3734,17600.0
2006-10-26 13:20:00,54.01,54.03,53.98,54.02,28100.0,31.3618,31.3734,31.3443,31.3676,28100.0
2006-10-26 13:25:00,54.03,54.1,53.96,54.03,38600.0,31.3734,31.414,31.3327,31.3734,38600.0
2006-10-26 13:30:00,54.03,54.05,54.0,54.03,11000.0,31.3734,31.385,31.3559,31.3734,11000.0
2006-10-26 13:35:00,54.03,54.15,54.03,54.15,33700.0,31.3734,31.443,31.3734,31.443,33700.0
2006-10-26 13:40:00,54.15,54.21,54.11,54.16,46600.0,31.443,31.4779,31.4198,31.4489,46600.0
2006-10-26 13:45:00,54.16,54.19,54.08,54.19,27500.0,31.4489,31.4663,31.4024,31.4663,27500.0
2006-10-26 13:50:00,54.18,54.18,54.1,54.11,30400.0,31.4605,31.4605,31.414,31.4198,30400.0
2006-10-26 13:55:00,54.11,54.13,53.99,54.0,47900.0,31.4198,31.4314,31.3501,31.3559,47900.0
2006-10-26 14:00:00,54.02,54.16,54.0,54.16,71800.0,31.3676,31.4489,31.3559,31.4489,71800.0
2006-10-26 14:05:00,54.17,54.25,54.15,54.21,58900.0,31.4547,31.5011,31.443,31.4779,58900.0
2006-10-26 14:10:00,54.21,54.24,54.12,54.15,56400.0,31.4779,31.4953,31.4256,31.443,56400.0
2006-10-26 14:15:00,54.17,54.23,54.12,54.15,26300.0,31.4547,31.4895,31.4256,31.443,26300.0
2006-10-26 14:20:00,54.14,54.26,54.13,54.25,41400.0,31.4372,31.5069,31.4314,31.5011,41400.0
2006-10-26 14:25:00,54.25,54.37,54.25,54.35,33600.0,31.5011,31.5708,31.5011,31.5592,33600.0
2006-10-26 14:30:00,54.35,54.43,54.3,54.3,58700.0,31.5592,31.6056,31.5301,31.5301,58700.0
2006-10-26 14:35:00,54.3,54.35,54.29,54.33,36700.0,31.5301,31.5592,31.5243,31.5476,36700.0
2006-10-26 14:40:00,54.34,54.35,54.32,54.35,23700.0,31.5534,31.5592,31.5418,31.5592,23700.0
2006-10-26 14:45:00,54.34,54.35,54.25,54.3,41400.0,31.5534,31.5592,31.5011,31.5301,41400.0
2006-10-26 14:50:00,54.3,54.41,54.28,54.41,60600.0,31.5301,31.594,31.5185,31.594,60600.0
2006-10-26 14:55:00,54.41,54.45,54.37,54.45,60600.0,31.594,31.6172,31.5708,31.6172,60600.0
2006-10-26 15:00:00,54.45,54.46,54.34,54.41,51700.0,31.6172,31.6231,31.5534,31.594,51700.0
2006-10-26 15:05:00,54.42,54.46,54.4,54.43,111100.0,31.5998,31.6231,31.5882,31.6056,111100.0
2006-10-26 15:10:00,54.42,54.48,54.37,54.48,39800.0,31.5998,31.6347,31.5708,31.6347,39800.0
2006-10-26 15:15:00,54.5,54.53,54.43,54.49,77000.0,31.6463,31.6637,31.6056,31.6405,77000.0
2006-10-26 15:20:00,54.48,54.52,54.37,54.52,103900.0,31.6347,31.6579,31.5708,31.6579,103900.0
2006-10-26 15:25:00,54.51,54.55,54.5,54.54,38000.0,31.6521,31.6753,31.6463,31.6695,38000.0
2006-10-26 15:30:00,54.54,54.58,54.49,54.53,52800.0,31.6695,31.6927,31.6405,31.6637,52800.0
2006-10-26 15:35:00,54.53,54.58,54.52,54.53,36900.0,31.6637,31.6927,31.6579,31.6637,36900.0
2006-10-26 15:40:00,54.53,54.57,54.51,54.54,51500.0,31.6637,31.6869,31.6521,31.6695,51500.0
2006-10-26 15:45:00,54.53,54.54,54.43,54.52,82100.0,31.6637,31.6695,31.6056,31.6579,82100.0
2006-10-26 15:50:00,54.54,54.65,54.5,54.65,84800.0,31.6695,31.7334,31.6463,31.7334,84800.0
2006-10-26 15:55:00,54.62,54.67,54.62,54.65,96100.0,31.716,31.745,31.716,31.7334,96100.0
2006-10-27 09:30:00,54.64,54.65,54.22,54.32,88000.0,31.7276,31.7334,31.4837,31.5418,88000.0
2006-10-27 09:35:00,54.32,54.4,54.25,54.32,46400.0,31.5418,31.5882,31.5011,31.5418,46400.0
2006-10-27 09:40:00,54.32,54.43,54.22,54.24,64400.0,31.5418,31.6056,31.4837,31.4953,64400.0
2006-10-27 09:45:00,54.24,54.43,54.24,54.43,29100.0,31.4953,31.6056,31.4953,31.6056,29100.0
2006-10-27 09:50:00,54.43,54.45,54.29,54.32,25300.0,31.6056,31.6172,31.5243,31.5418,25300.0
2006-10-27 09:55:00,54.32,54.39,54.3,54.34,34400.0,31.5418,31.5824,31.5301,31.5534,34400.0
2006-10-27 10:00:00,54.33,54.45,54.31,54.4,30500.0,31.5476,31.6172,31.536,31.5882,30500.0
2006-10-27 10:05:00,54.4,54.4,54.22,54.27,61600.0,31.5882,31.5882,31.4837,31.5127,61600.0
2006-10-27 10:10:00,54.26,54.46,54.26,54.43,26000.0,31.5069,31.6231,31.5069,31.6056,26000.0
2006-10-27 10:15:00,54.44,54.45,54.36,54.41,72900.0,31.6114,31.6172,31.565,31.594,72900.0
2006-10-27 10:20:00,54.42,54.45,54.25,54.25,53500.0,31.5998,31.6172,31.5011,31.5011,53500.0
2006-10-27 10:25:00,54.24,54.36,54.24,54.35,61500.0,31.4953,31.565,31.4953,31.5592,61500.0
2006-10-27 10:30:00,54.35,54.49,54.32,54.49,45300.0,31.5592,31.6405,31.5418,31.6405,45300.0
2006-10-27 10:35:00,54.51,54.55,54.42,54.52,60100.0,31.6521,31.6753,31.5998,31.6579,60100.0
2006-10-27 10:40:00,54.53,54.53,54.45,54.5,23600.0,31.6637,31.6637,31.6172,31.6463,23600.0
2006-10-27 10:45:00,54.5,54.62,54.46,54.6,35000.0,31.6463,31.716,31.6231,31.7043,35000.0
2006-10-27 10:50:00,54.58,54.67,54.57,54.67,37500.0,31.6927,31.745,31.6869,31.745,37500.0
2006-10-27 10:55:00,54.67,54.83,54.66,54.82,60800.0,31.745,31.8379,31.7392,31.8321,60800.0
2006-10-27 11:00:00,54.82,54.93,54.78,54.89,119500.0,31.8321,31.896,31.8089,31.8727,119500.0
2006-10-27 11:05:00,54.87,54.89,54.76,54.85,92000.0,31.8611,31.8727,31.7973,31.8495,92000.0
2006-10-27 11:10:00,54.86,55.11,54.82,54.99,209400.0,31.8553,32.0005,31.8321,31.9308,209400.0
2006-10-27 11:15:00,54.99,55.0,54.89,54.92,152400.0,31.9308,31.9366,31.8727,31.8902,152400.0
2006-10-27 11:20:00,54.91,54.98,54.86,54.9,72000.0,31.8844,31.925,31.8553,31.8785,72000.0
2006-10-27 11:25:00,54.91,54.99,54.71,54.84,101900.0,31.8844,31.9308,31.7682,31.8437,101900.0
2006-10-27 11:30:00,54.85,54.91,54.75,54.85,34000.0,31.8495,31.8844,31.7914,31.8495,34000.0
2006-10-27 11:35:00,54.87,54.88,54.62,54.84,36600.0,31.8611,31.8669,31.716,31.8437,36600.0
2006-10-27 11:40:00,54.85,54.85,54.66,54.69,40900.0,31.8495,31.8495,31.7392,31.7566,40900.0
2006-10-27 11:45:00,54.72,54.73,54.67,54.7,33700.0,31.774,31.7798,31.745,31.7624,33700.0
2006-10-27 11:50:00,54.7,54.79,54.46,54.68,46400.0,31.7624,31.8147,31.6231,31.7508,46400.0
2006-10-27 11:55:00,54.68,54.7,54.64,54.67,23800.0,31.7508,31.7624,31.7276,31.745,23800.0
2006-10-27 12:00:00,54.67,54.69,54.65,54.69,38300.0,31.745,31.7566,31.7334,31.7566,38300.0
2006-10-27 12:05:00,54.69,54.7,54.68,54.7,29700.0,31.7566,31.7624,31.7508,31.7624,29700.0
2006-10-27 12:10:00,54.7,54.7,54.69,54.7,19700.0,31.7624,31.7624,31.7566,31.7624,19700.0
2006-10-27 12:15:00,54.7,54.72,54.65,54.67,80600.0,31.7624,31.774,31.7334,31.745,80600.0
2006-10-27 12:20:00,54.68,54.83,54.68,54.82,25900.0,31.7508,31.8379,31.7508,31.8321,25900.0
2006-10-27 12:25:00,54.82,54.83,54.8,54.81,9600.0,31.8321,31.8379,31.8205,31.8263,9600.0
2006-10-27 12:30:00,54.82,54.99,54.8,54.99,24900.0,31.8321,31.9308,31.8205,31.9308,24900.0
2006-10-27 12:35:00,54.99,55.04,54.93,54.96,28200.0,31.9308,31.9598,31.896,31.9134,28200.0
2006-10-27 12:40:00,54.96,54.96,54.9,54.94,14700.0,31.9134,31.9134,31.8785,31.9018,14700.0
2006-10-27 12:45:00,54.94,54.95,54.92,54.94,24200.0,31.9018,31.9076,31.8902,31.9018,24200.0
2006-10-27 12:50:00,54.92,54.94,54.8,54.8,34100.0,31.8902,31.9018,31.8205,31.8205,34100.0
2006-10-27 12:55:00,54.8,54.81,54.76,54.77,17500.0,31.8205,31.8263,31.7973,31.8031,17500.0
2006-10-27 13:00:00,54.78,54.81,54.74,54.81,11100.0,31.8089,31.8263,31.7856,31.8263,11100.0
2006-10-27 13:05:00,54.82,54.85,54.78,54.8,16900.0,31.8321,31.8495,31.8089,31.8205,16900.0
2006-10-27 13:10:00,54.8,54.91,54.8,54.91,9500.0,31.8205,31.8844,31.8205,31.8844,9500.0
2006-10-27 13:15:00,54.9,54.91,54.8,54.8,26900.0,31.8785,31.8844,31.8205,31.8205,26900.0
2006-10-27 13:20:00,54.81,54.83,54.71,54.71,25900.0,31.8263,31.8379,31.7682,31.7682,25900.0
2006-10-27 13:25:00,54.72,54.77,54.68,54.72,28700.0,31.774,31.8031,31.7508,31.774,28700.0
2006-10-27 13:30:00,54.69,54.87,54.63,54.64,48400.0,31.7566,31.8611,31.7218,31.7276,48400.0
2006-10-27 13:35:00,54.62,54.62,54.49,54.56,24400.0,31.716,31.716,31.6405,31.6811,24400.0
2006-10-27 13:40:00,54.58,54.64,54.58,54.61,11100.0,31.6927,31.7276,31.6927,31.7102,11100.0
2006-10-27 13:45:00,54.61,54.61,54.47,54.49,34200.0,31.7102,31.7102,31.6289,31.6405,34200.0
2006-10-27 13:50:00,54.48,54.54,54.41,54.41,48300.0,31.6347,31.6695,31.594,31.594,48300.0
2006-10-27 13:55:00,54.41,54.59,54.41,54.59,31300.0,31.594,31.6985,31.594,31.6985,31300.0
2006-10-27 14:00:00,54.58,54.58,54.44,54.57,34900.0,31.6927,31.6927,31.6114,31.6869,34900.0
2006-10-27 14:05:00,54.57,54.59,54.52,54.58,25400.0,31.6869,31.6985,31.6579,31.6927,25400.0
2006-10-27 14:10:00,54.58,54.61,54.48,54.49,27100.0,31.6927,31.7102,31.6347,31.6405,27100.0
2006-10-27 14:15:00,54.5,54.55,54.45,54.52,51500.0,31.6463,31.6753,31.6172,31.6579,51500.0
2006-10-27 14:20:00,54.5,54.5,54.35,54.35,97100.0,31.6463,31.6463,31.5592,31.5592,97100.0
2006-10-27 14:25:00,54.26,54.4,54.26,54.39,64700.0,31.5069,31.5882,31.5069,31.5824,64700.0
2006-10-27 14:30:00,54.38,54.39,54.26,54.33,62700.0,31.5766,31.5824,31.5069,31.5476,62700.0
2006-10-27 14:35:00,54.33,54.35,54.25,54.25,33000.0,31.5476,31.5592,31.5011,31.5011,33000.0
2006-10-27 14:40:00,54.24,54.24,53.99,54.04,80200.0,31.4953,31.4953,31.3501,31.3792,80200.0
2006-10-27 14:45:00,54.05,54.06,54.01,54.04,41500.0,31.385,31.3908,31.3618,31.3792,41500.0
2006-10-27 14:50:00,54.04,54.05,53.96,54.04,57000.0,31.3792,31.385,31.3327,31.3792,57000.0
2006-10-27 14:55:00,54.03,54.12,54.03,54.11,45300.0,31.3734,31.4256,31.3734,31.4198,45300.0
2006-10-27 15:00:00,54.1,54.11,54.05,54.05,39100.0,31.414,31.4198,31.385,31.385,39100.0
2006-10-27 15:05:00,54.05,54.18,54.05,54.18,70600.0,31.385,31.4605,31.385,31.4605,70600.0
2006-10-27 15:10:00,54.18,54.19,54.13,54.14,50400.0,31.4605,31.4663,31.4314,31.4372,50400.0
2006-10-27 15:15:00,54.14,54.19,54.13,54.18,20300.0,31.4372,31.4663,31.4314,31.4605,20300.0
2006-10-27 15:20:00,54.18,54.28,54.16,54.27,61500.0,31.4605,31.5185,31.4489,31.5127,61500.0
2006-10-27 15:25:00,54.28,54.28,54.22,54.25,44900.0,31.5185,31.5185,31.4837,31.5011,44900.0
2006-10-27 15:30:00,54.25,54.37,54.25,54.34,45800.0,31.5011,31.5708,31.5011,31.5534,45800.0
2006-10-27 15:35:00,54.34,54.35,54.15,54.2,148600.0,31.5534,31.5592,31.443,31.4721,148600.0
2006-10-27 15:40:00,54.2,54.24,54.1,54.13,128100.0,31.4721,31.4953,31.414,31.4314,128100.0
2006-10-27 15:45:00,54.12,54.2,54.12,54.2,57900.0,31.4256,31.4721,31.4256,31.4721,57900.0
2006-10-27 15:50:00,54.19,54.2,54.1,54.11,45900.0,31.4663,31.4721,31.414,31.4198,45900.0
2006-10-27 15:55:00,54.12,54.14,54.07,54.12,129700.0,31.4256,31.4372,31.3966,31.4256,129700.0
2006-10-30 09:30:00,53.93,53.99,53.85,53.97,103900.0,31.3153,31.3501,31.2688,31.3385,103900.0
2006-10-30 09:35:00,53.98,53.98,53.72,53.92,58100.0,31.3443,31.3443,31.1934,31.3095,58100.0
2006-10-30 09:40:00,53.93,54.03,53.82,53.88,79200.0,31.3153,31.3734,31.2514,31.2863,79200.0
2006-10-30 09:45:00,53.87,54.17,53.87,54.04,83600.0,31.2805,31.4547,31.2805,31.3792,83600.0
2006-10-30 09:50:00,54.02,54.13,53.98,54.1,59400.0,31.3676,31.4314,31.3443,31.414,59400.0
2006-10-30 09:55:00,54.08,54.11,54.01,54.02,29800.0,31.4024,31.4198,31.3618,31.3676,29800.0
2006-10-30 10:00:00,54.05,54.08,53.98,54.0,41000.0,31.385,31.4024,31.3443,31.3559,41000.0
2006-10-30 10:05:00,54.0,54.03,53.97,53.99,30300.0,31.3559,31.3734,31.3385,31.3501,30300.0
2006-10-30 10:10:00,53.98,53.99,53.96,53.98,86700.0,31.3443,31.3501,31.3327,31.3443,86700.0
2006-10-30 10:15:00,53.98,54.07,53.98,54.07,74600.0,31.3443,31.3966,31.3443,31.3966,74600.0
2006-10-30 10:20:00,54.04,54.21,54.03,54.21,80200.0,31.3792,31.4779,31.3734,31.4779,80200.0
2006-10-30 10:25:00,54.19,54.27,54.18,54.27,61700.0,31.4663,31.5127,31.4605,31.5127,61700.0
2006-10-30 10:30:00,54.27,54.3,54.1,54.15,63100.0,31.5127,31.5301,31.414,31.443,63100.0
2006-10-30 10:35:00,54.15,54.23,54.14,54.16,35100.0,31.443,31.4895,31.4372,31.4489,35100.0
2006-10-30 10:40:00,54.16,54.18,54.1,54.1,47700.0,31.4489,31.4605,31.414,31.414,47700.0
2006-10-30 10:45:00,54.13,54.18,54.1,54.18,55500.0,31.4314,31.4605,31.414,31.4605,55500.0
2006-10-30 10:50:00,54.18,54.27,54.17,54.27,40000.0,31.4605,31.5127,31.4547,31.5127,40000.0
2006-10-30 10:55:00,54.24,54.27,54.19,54.25,44300.0,31.4953,31.5127,31.4663,31.5011,44300.0
2006-10-30 11:00:00,54.22,54.39,54.22,54.39,73200.0,31.4837,31.5824,31.4837,31.5824,73200.0
2006-10-30 11:05:00,54.39,54.7,54.39,54.7,92600.0,31.5824,31.7624,31.5824,31.7624,92600.0
2006-10-30 11:10:00,54.69,54.93,54.69,54.88,111400.0,31.7566,31.896,31.7566,31.8669,111400.0
2006-10-30 11:15:00,54.88,55.1,54.83,55.04,109100.0,31.8669,31.9947,31.8379,31.9598,109100.0
2006-10-30 11:20:00,55.02,55.15,54.95,55.07,83600.0,31.9482,32.0237,31.9076,31.9773,83600.0
2006-10-30 11:25:00,55.07,55.09,54.98,54.99,28100.0,31.9773,31.9889,31.925,31.9308,28100.0
2006-10-30 11:30:00,54.99,54.99,54.88,54.92,46800.0,31.9308,31.9308,31.8669,31.8902,46800.0
2006-10-30 11:35:00,54.92,54.95,54.87,54.95,37300.0,31.8902,31.9076,31.8611,31.9076,37300.0
2006-10-30 11:40:00,54.94,55.04,54.91,55.03,60900.0,31.9018,31.9598,31.8844,31.954,60900.0
2006-10-30 11:45:00,55.02,55.03,54.94,54.96,51000.0,31.9482,31.954,31.9018,31.9134,51000.0
2006-10-30 11:50:00,54.96,54.97,54.92,54.94,22200.0,31.9134,31.9192,31.8902,31.9018,22200.0
2006-10-30 11:55:00,54.95,54.95,54.85,54.86,30200.0,31.9076,31.9076,31.8495,31.8553,30200.0
2006-10-30 12:00:00,54.85,54.85,54.55,54.63,79900.0,31.8495,31.8495,31.6753,31.7218,79900.0
2006-10-30 12:05:00,54.63,54.75,54.62,54.72,31400.0,31.7218,31.7914,31.716,31.774,31400.0
2006-10-30 12:10:00,54.74,54.82,54.71,54.73,27600.0,31.7856,31.8321,31.7682,31.7798,27600.0
2006-10-30 12:15:00,54.72,54.73,54.65,54.66,29000.0,31.774,31.7798,31.7334,31.7392,29000.0
2006-10-30 12:20:00,54.66,54.71,54.62,54.69,21000.0,31.7392,31.7682,31.716,31.7566,21000.0
2006-10-30 12:25:00,54.67,54.71,54.67,54.67,18600.0,31.745,31.7682,31.745,31.745,18600.0
2006-10-30 12:30:00,54.67,54.76,54.67,54.76,19500.0,31.745,31.7973,31.745,31.7973,19500.0
2006-10-30 12:35:00,54.76,54.81,54.73,54.78,21400.0,31.7973,31.8263,31.7798,31.8089,21400.0
2006-10-30 12:40:00,54.78,54.82,54.76,54.81,21300.0,31.8089,31.8321,31.7973,31.8263,21300.0
2006-10-30 12:45:00,54.8,54.81,54.8,54.8,22200.0,31.8205,31.8263,31.8205,31.8205,22200.0
2006-10-30 12:50:00,54.81,54.81,54.73,54.77,24900.0,31.8263,31.8263,31.7798,31.8031,24900.0
2006-10-30 12:55:00,54.76,54.81,54.76,54.81,11000.0,31.7973,31.8263,31.7973,31.8263,11000.0
2006-10-30 13:00:00,54.82,54.9,54.81,54.89,28600.0,31.8321,31.8785,31.8263,31.8727,28600.0
2006-10-30 13:05:00,54.89,54.89,54.8,54.8,12400.0,31.8727,31.8727,31.8205,31.8205,12400.0
2006-10-30 13:10:00,54.79,54.81,54.76,54.81,16100.0,31.8147,31.8263,31.7973,31.8263,16100.0
2006-10-30 13:15:00,54.82,54.88,54.81,54.88,10900.0,31.8321,31.8669,31.8263,31.8669,10900.0
2006-10-30 13:20:00,54.89,54.94,54.87,54.88,19400.0,31.8727,31.9018,31.8611,31.8669,19400.0
2006-10-30 13:25:00,54.88,54.9,54.86,54.86,8400.0,31.8669,31.8785,31.8553,31.8553,8400.0
2006-10-30 13:30:00,54.86,54.95,54.86,54.95,17900.0,31.8553,31.9076,31.8553,31.9076,17900.0
2006-10-30 13:35:00,54.95,55.06,54.94,55.05,18800.0,31.9076,31.9715,31.9018,31.9656,18800.0
2006-10-30 13:40:00,55.05,55.12,55.04,55.11,51700.0,31.9656,32.0063,31.9598,32.0005,51700.0
2006-10-30 13:45:00,55.11,55.12,55.03,55.09,301200.0,32.0005,32.0063,31.954,31.9889,301200.0
2006-10-30 13:50:00,55.1,55.14,55.08,55.14,24800.0,31.9947,32.0179,31.9831,32.0179,24800.0
2006-10-30 13:55:00,55.14,55.14,55.07,55.1,60500.0,32.0179,32.0179,31.9773,31.9947,60500.0
2006-10-30 14:00:00,55.1,55.15,55.09,55.14,84000.0,31.9947,32.0237,31.9889,32.0179,84000.0
2006-10-30 14:05:00,55.15,55.16,55.12,55.16,33500.0,32.0237,32.0295,32.0063,32.0295,33500.0
2006-10-30 14:10:00,55.14,55.2,55.14,55.19,17800.0,32.0179,32.0527,32.0179,32.0469,17800.0
2006-10-30 14:15:00,55.19,55.37,55.19,55.32,34300.0,32.0469,32.1515,32.0469,32.1224,34300.0
2006-10-30 14:20:00,55.29,55.31,55.21,55.28,23800.0,32.105,32.1166,32.0586,32.0992,23800.0
2006-10-30 14:25:00,55.28,55.29,55.16,55.17,32700.0,32.0992,32.105,32.0295,32.0353,32700.0
2006-10-30 14:30:00,55.17,55.19,55.12,55.12,23000.0,32.0353,32.0469,32.0063,32.0063,23000.0
2006-10-30 14:35:00,55.12,55.2,55.09,55.16,33500.0,32.0063,32.0527,31.9889,32.0295,33500.0
2006-10-30 14:40:00,55.17,55.18,54.97,54.99,44400.0,32.0353,32.0411,31.9192,31.9308,44400.0
2006-10-30 14:45:00,55.0,55.07,54.94,55.07,17400.0,31.9366,31.9773,31.9018,31.9773,17400.0
2006-10-30 14:50:00,55.08,55.18,55.08,55.17,18200.0,31.9831,32.0411,31.9831,32.0353,18200.0
2006-10-30 14:55:00,55.17,55.21,55.15,55.18,25700.0,32.0353,32.0586,32.0237,32.0411,25700.0
2006-10-30 15:00:00,55.17,55.23,55.09,55.12,41100.0,32.0353,32.0702,31.9889,32.0063,41100.0
2006-10-30 15:05:00,55.14,55.19,55.12,55.14,36400.0,32.0179,32.0469,32.0063,32.0179,36400.0
2006-10-30 15:10:00,55.15,55.2,55.15,55.19,23800.0,32.0237,32.0527,32.0237,32.0469,23800.0
2006-10-30 15:15:00,55.19,55.21,55.09,55.09,30300.0,32.0469,32.0586,31.9889,31.9889,30300.0
2006-10-30 15:20:00,55.09,55.11,55.03,55.07,39200.0,31.9889,32.0005,31.954,31.9773,39200.0
2006-10-30 15:25:00,55.06,55.06,54.98,55.02,34900.0,31.9715,31.9715,31.925,31.9482,34900.0
2006-10-30 15:30:00,55.01,55.03,54.98,55.01,29400.0,31.9424,31.954,31.925,31.9424,29400.0
2006-10-30 15:35:00,55.0,55.04,54.99,55.0,31000.0,31.9366,31.9598,31.9308,31.9366,31000.0
2006-10-30 15:40:00,55.01,55.04,55.0,55.02,38800.0,31.9424,31.9598,31.9366,31.9482,38800.0
2006-10-30 15:45:00,55.02,55.11,55.01,55.1,61800.0,31.9482,32.0005,31.9424,31.9947,61800.0
2006-10-30 15:50:00,55.1,55.2,55.09,55.17,51200.0,31.9947,32.0527,31.9889,32.0353,51200.0
2006-10-30 15:55:00,55.17,55.25,55.14,55.15,98600.0,32.0353,32.0818,32.0179,32.0237,98600.0
2006-10-31 09:30:00,55.71,55.95,55.68,55.91,181100.0,32.3489,32.4882,32.3315,32.465,181100.0
2006-10-31 09:35:00,55.91,56.07,55.89,55.94,127400.0,32.465,32.5579,32.4534,32.4824,127400.0
2006-10-31 09:40:00,55.93,55.96,55.78,55.95,78200.0,32.4766,32.4941,32.3895,32.4882,78200.0
2006-10-31 09:45:00,55.93,55.93,55.8,55.82,67500.0,32.4766,32.4766,32.4011,32.4128,67500.0
2006-10-31 09:50:00,55.81,55.81,55.51,55.54,74800.0,32.407,32.407,32.2328,32.2502,74800.0
2006-10-31 09:55:00,55.56,55.6,55.36,55.39,150900.0,32.2618,32.285,32.1457,32.1631,150900.0
2006-10-31 10:00:00,55.45,55.64,55.4,55.59,51100.0,32.1979,32.3082,32.1689,32.2792,51100.0
2006-10-31 10:05:00,55.57,55.59,55.35,55.35,28200.0,32.2676,32.2792,32.1398,32.1398,28200.0
2006-10-31 10:10:00,55.36,55.38,55.11,55.36,66100.0,32.1457,32.1573,32.0005,32.1457,66100.0
2006-10-31 10:15:00,55.36,55.47,55.3,55.3,42500.0,32.1457,32.2095,32.1108,32.1108,42500.0
2006-10-31 10:20:00,55.31,55.52,55.26,55.47,55600.0,32.1166,32.2386,32.0876,32.2095,55600.0
2006-10-31 10:25:00,55.45,55.47,55.4,55.44,38500.0,32.1979,32.2095,32.1689,32.1921,38500.0
2006-10-31 10:30:00,55.44,55.52,55.4,55.52,40200.0,32.1921,32.2386,32.1689,32.2386,40200.0
2006-10-31 10:35:00,55.51,55.58,55.45,55.45,19700.0,32.2328,32.2734,32.1979,32.1979,19700.0
2006-10-31 10:40:00,55.45,55.65,55.44,55.64,39000.0,32.1979,32.314,32.1921,32.3082,39000.0
2006-10-31 10:45:00,55.64,55.76,55.62,55.73,54200.0,32.3082,32.3779,32.2966,32.3605,54200.0
2006-10-31 10:50:00,55.75,55.83,55.73,55.82,57700.0,32.3721,32.4186,32.3605,32.4128,57700.0
2006-10-31 10:55:00,55.82,55.89,55.73,55.88,47500.0,32.4128,32.4534,32.3605,32.4476,47500.0
2006-10-31 11:00:00,55.88,55.92,55.8,55.8,33500.0,32.4476,32.4708,32.4011,32.4011,33500.0
2006-10-31 11:05:00,55.8,55.8,55.7,55.72,30800.0,32.4011,32.4011,32.3431,32.3547,30800.0
2006-10-31 11:10:00,55.72,55.75,55.7,55.73,29500.0,32.3547,32.3721,32.3431,32.3605,29500.0
2006-10-31 11:15:00,55.72,55.73,55.63,55.67,36900.0,32.3547,32.3605,32.3024,32.3257,36900.0
2006-10-31 11:20:00,55.66,55.66,55.55,55.57,24600.0,32.3199,32.3199,32.256,32.2676,24600.0
2006-10-31 11:25:00,55.58,55.69,55.58,55.65,23800.0,32.2734,32.3373,32.2734,32.314,23800.0
2006-10-31 11:30:00,55.64,55.75,55.61,55.75,27200.0,32.3082,32.3721,32.2908,32.3721,27200.0
2006-10-31 11:35:00,55.74,55.75,55.65,55.65,19400.0,32.3663,32.3721,32.314,32.314,19400.0
2006-10-31 11:40:00,55.65,55.66,55.57,55.58,17500.0,32.314,32.3199,32.2676,32.2734,17500.0
2006-10-31 11:45:00,55.58,55.6,55.54,55.56,19000.0,32.2734,32.285,32.2502,32.2618,19000.0
2006-10-31 11:50:00,55.57,55.66,55.55,55.57,37900.0,32.2676,32.3199,32.256,32.2676,37900.0
2006-10-31 11:55:00,55.58,55.58,55.54,55.57,28400.0,32.2734,32.2734,32.2502,32.2676,28400.0
2006-10-31 12:00:00,55.56,55.59,55.54,55.56,27100.0,32.2618,32.2792,32.2502,32.2618,27100.0
2006-10-31 12:05:00,55.56,55.64,55.56,55.59,20800.0,32.2618,32.3082,32.2618,32.2792,20800.0
2006-10-31 12:10:00,55.59,55.61,55.52,55.54,27700.0,32.2792,32.2908,32.2386,32.2502,27700.0
2006-10-31 12:15:00,55.55,55.64,55.53,55.64,33300.0,32.256,32.3082,32.2444,32.3082,33300.0
2006-10-31 12:20:00,55.64,55.68,55.6,55.61,34900.0,32.3082,32.3315,32.285,32.2908,34900.0
2006-10-31 12:25:00,55.61,55.64,55.59,55.62,24100.0,32.2908,32.3082,32.2792,32.2966,24100.0
2006-10-31 12:30:00,55.62,55.64,55.6,55.6,22500.0,32.2966,32.3082,32.285,32.285,22500.0
2006-10-31 12:35:00,55.6,55.61,55.48,55.48,290100.0,32.285,32.2908,32.2153,32.2153,290100.0
2006-10-31 12:40:00,55.48,55.51,55.38,55.5,118100.0,32.2153,32.2328,32.1573,32.2269,118100.0
2006-10-31 12:45:00,55.5,55.52,55.47,55.52,31800.0,32.2269,32.2386,32.2095,32.2386,31800.0
2006-10-31 12:50:00,55.52,55.54,55.47,55.48,17100.0,32.2386,32.2502,32.2095,32.2153,17100.0
2006-10-31 12:55:00,55.48,55.49,55.32,55.36,63100.0,32.2153,32.2211,32.1224,32.1457,63100.0
2006-10-31 13:00:00,55.36,55.36,55.25,55.28,109900.0,32.1457,32.1457,32.0818,32.0992,109900.0
2006-10-31 13:05:00,55.29,55.33,55.27,55.28,27100.0,32.105,32.1282,32.0934,32.0992,27100.0
2006-10-31 13:10:00,55.28,55.28,55.21,55.25,112500.0,32.0992,32.0992,32.0586,32.0818,112500.0
2006-10-31 13:15:00,55.25,55.26,55.19,55.22,24900.0,32.0818,32.0876,32.0469,32.0644,24900.0
2006-10-31 13:20:00,55.22,55.26,55.16,55.16,18900.0,32.0644,32.0876,32.0295,32.0295,18900.0
2006-10-31 13:25:00,55.17,55.27,55.13,55.23,31800.0,32.0353,32.0934,32.0121,32.0702,31800.0
2006-10-31 13:30:00,55.23,55.24,55.18,55.2,44200.0,32.0702,32.076,32.0411,32.0527,44200.0
2006-10-31 13:35:00,55.21,55.24,55.15,55.19,24300.0,32.0586,32.076,32.0237,32.0469,24300.0
2006-10-31 13:40:00,55.2,55.28,55.19,55.26,24800.0,32.0527,32.0992,32.0469,32.0876,24800.0
2006-10-31 13:45:00,55.26,55.28,55.22,55.22,22800.0,32.0876,32.0992,32.0644,32.0644,22800.0
2006-10-31 13:50:00,55.23,55.3,55.14,55.3,37200.0,32.0702,32.1108,32.0179,32.1108,37200.0
2006-10-31 13:55:00,55.3,55.31,55.14,55.16,22100.0,32.1108,32.1166,32.0179,32.0295,22100.0
2006-10-31 14:00:00,55.14,55.15,55.1,55.1,31500.0,32.0179,32.0237,31.9947,31.9947,31500.0
2006-10-31 14:05:00,55.11,55.11,55.04,55.09,36600.0,32.0005,32.0005,31.9598,31.9889,36600.0
2006-10-31 14:10:00,55.08,55.15,55.07,55.12,18500.0,31.9831,32.0237,31.9773,32.0063,18500.0
2006-10-31 14:15:00,55.12,55.2,55.08,55.15,33400.0,32.0063,32.0527,31.9831,32.0237,33400.0
2006-10-31 14:20:00,55.15,55.19,55.1,55.1,27700.0,32.0237,32.0469,31.9947,31.9947,27700.0
2006-10-31 14:25:00,55.1,55.13,55.08,55.09,21100.0,31.9947,32.0121,31.9831,31.9889,21100.0
2006-10-31 14:30:00,55.1,55.17,55.07,55.14,31600.0,31.9947,32.0353,31.9773,32.0179,31600.0
2006-10-31 14:35:00,55.18,55.18,55.03,55.07,40100.0,32.0411,32.0411,31.954,31.9773,40100.0
2006-10-31 14:40:00,55.07,55.1,55.01,55.08,28600.0,31.9773,31.9947,31.9424,31.9831,28600.0
2006-10-31 14:45:00,55.08,55.14,55.07,55.11,47600.0,31.9831,32.0179,31.9773,32.0005,47600.0
2006-10-31 14:50:00,55.12,55.19,55.1,55.19,36800.0,32.0063,32.0469,31.9947,32.0469,36800.0
2006-10-31 14:55:00,55.17,55.28,55.17,55.24,49100.0,32.0353,32.0992,32.0353,32.076,49100.0
2006-10-31 15:00:00,55.23,55.25,55.21,55.23,37800.0,32.0702,32.0818,32.0586,32.0702,37800.0
2006-10-31 15:05:00,55.23,55.23,55.14,55.19,33900.0,32.0702,32.0702,32.0179,32.0469,33900.0
2006-10-31 15:10:00,55.2,55.22,55.08,55.15,90100.0,32.0527,32.0644,31.9831,32.0237,90100.0
2006-10-31 15:15:00,55.15,55.21,55.14,55.17,33300.0,32.0237,32.0586,32.0179,32.0353,33300.0
2006-10-31 15:20:00,55.17,55.3,55.15,55.28,72200.0,32.0353,32.1108,32.0237,32.0992,72200.0
2006-10-31 15:25:00,55.28,55.37,55.26,55.3,46100.0,32.0992,32.1515,32.0876,32.1108,46100.0
2006-10-31 15:30:00,55.3,55.53,55.29,55.53,126400.0,32.1108,32.2444,32.105,32.2444,126400.0
2006-10-31 15:35:00,55.53,55.56,55.41,55.49,94200.0,32.2444,32.2618,32.1747,32.2211,94200.0
2006-10-31 15:40:00,55.49,55.57,55.43,55.43,41000.0,32.2211,32.2676,32.1863,32.1863,41000.0
2006-10-31 15:45:00,55.43,55.45,55.29,55.29,51200.0,32.1863,32.1979,32.105,32.105,51200.0
2006-10-31 15:50:00,55.28,55.31,55.21,55.22,57900.0,32.0992,32.1166,32.0586,32.0644,57900.0
2006-10-31 15:55:00,55.22,55.24,55.14,55.19,144800.0,32.0644,32.076,32.0179,32.0469,144800.0
2006-11-01 09:30:00,55.7,55.75,55.42,55.6,73500.0,32.3431,32.3721,32.1805,32.285,73500.0
2006-11-01 09:35:00,55.6,55.66,55.55,55.57,34500.0,32.285,32.3199,32.256,32.2676,34500.0
2006-11-01 09:40:00,55.56,55.62,55.5,55.53,38600.0,32.2618,32.2966,32.2269,32.2444,38600.0
2006-11-01 09:45:00,55.53,55.73,55.5,55.64,63600.0,32.2444,32.3605,32.2269,32.3082,63600.0
2006-11-01 09:50:00,55.64,55.66,55.46,55.51,78800.0,32.3082,32.3199,32.2037,32.2328,78800.0
2006-11-01 09:55:00,55.51,55.52,55.42,55.45,27700.0,32.2328,32.2386,32.1805,32.1979,27700.0
2006-11-01 10:00:00,55.43,55.43,55.15,55.2,80100.0,32.1863,32.1863,32.0237,32.0527,80100.0
2006-11-01 10:05:00,55.23,55.28,55.17,55.22,78300.0,32.0702,32.0992,32.0353,32.0644,78300.0
2006-11-01 10:10:00,55.22,55.25,55.02,55.02,41500.0,32.0644,32.0818,31.9482,31.9482,41500.0
2006-11-01 10:15:00,55.04,55.04,54.73,54.92,121100.0,31.9598,31.9598,31.7798,31.8902,121100.0
2006-11-01 10:20:00,54.91,55.06,54.91,55.03,80700.0,31.8844,31.9715,31.8844,31.954,80700.0
2006-11-01 10:25:00,55.02,55.06,54.99,55.04,42900.0,31.9482,31.9715,31.9308,31.9598,42900.0
2006-11-01 10:30:00,55.05,55.05,54.9,54.93,33000.0,31.9656,31.9656,31.8785,31.896,33000.0
2006-11-01 10:35:00,54.91,54.96,54.73,54.95,59900.0,31.8844,31.9134,31.7798,31.9076,59900.0
2006-11-01 10:40:00,54.94,55.01,54.94,54.94,43100.0,31.9018,31.9424,31.9018,31.9018,43100.0
2006-11-01 10:45:00,54.94,55.04,54.92,55.03,80500.0,31.9018,31.9598,31.8902,31.954,80500.0
2006-11-01 10:50:00,55.03,55.04,54.89,54.9,42600.0,31.954,31.9598,31.8727,31.8785,42600.0
2006-11-01 10:55:00,54.9,54.96,54.89,54.93,45200.0,31.8785,31.9134,31.8727,31.896,45200.0
2006-11-01 11:00:00,54.94,55.08,54.94,55.08,54900.0,31.9018,31.9831,31.9018,31.9831,54900.0
2006-11-01 11:05:00,55.08,55.29,55.07,55.28,31300.0,31.9831,32.105,31.9773,32.0992,31300.0
2006-11-01 11:10:00,55.28,55.3,55.09,55.09,37800.0,32.0992,32.1108,31.9889,31.9889,37800.0
2006-11-01 11:15:00,55.08,55.08,54.9,54.97,35300.0,31.9831,31.9831,31.8785,31.9192,35300.0
2006-11-01 11:20:00,54.97,54.99,54.87,54.93,48400.0,31.9192,31.9308,31.8611,31.896,48400.0
2006-11-01 11:25:00,54.92,54.93,54.77,54.9,38600.0,31.8902,31.896,31.8031,31.8785,38600.0
2006-11-01 11:30:00,54.89,54.94,54.87,54.87,11100.0,31.8727,31.9018,31.8611,31.8611,11100.0
2006-11-01 11:35:00,54.87,54.87,54.66,54.66,21700.0,31.8611,31.8611,31.7392,31.7392,21700.0
2006-11-01 11:40:00,54.67,54.8,54.65,54.78,41800.0,31.745,31.8205,31.7334,31.8089,41800.0
2006-11-01 11:45:00,54.78,54.78,54.63,54.64,37800.0,31.8089,31.8089,31.7218,31.7276,37800.0
2006-11-01 11:50:00,54.64,54.71,54.52,54.57,46400.0,31.7276,31.7682,31.6579,31.6869,46400.0
2006-11-01 11:55:00,54.57,54.6,54.52,54.52,30300.0,31.6869,31.7043,31.6579,31.6579,30300.0
2006-11-01 12:00:00,54.52,54.52,54.44,54.45,115600.0,31.6579,31.6579,31.6114,31.6172,115600.0
2006-11-01 12:05:00,54.43,54.49,54.38,54.47,49300.0,31.6056,31.6405,31.5766,31.6289,49300.0
2006-11-01 12:10:00,54.46,54.48,54.42,54.43,120000.0,31.6231,31.6347,31.5998,31.6056,120000.0
2006-11-01 12:15:00,54.44,54.46,54.33,54.41,42900.0,31.6114,31.6231,31.5476,31.594,42900.0
2006-11-01 12:20:00,54.41,54.45,54.4,54.4,33300.0,31.594,31.6172,31.5882,31.5882,33300.0
2006-11-01 12:25:00,54.41,54.47,54.4,54.44,50400.0,31.594,31.6289,31.5882,31.6114,50400.0
2006-11-01 12:30:00,54.45,54.46,54.39,54.43,29500.0,31.6172,31.6231,31.5824,31.6056,29500.0
2006-11-01 12:35:00,54.43,54.45,54.41,54.42,18200.0,31.6056,31.6172,31.594,31.5998,18200.0
2006-11-01 12:40:00,54.42,54.45,54.41,54.43,16000.0,31.5998,31.6172,31.594,31.6056,16000.0
2006-11-01 12:45:00,54.43,54.46,54.41,54.42,24400.0,31.6056,31.6231,31.594,31.5998,24400.0
2006-11-01 12:50:00,54.42,54.43,54.38,54.4,33800.0,31.5998,31.6056,31.5766,31.5882,33800.0
2006-11-01 12:55:00,54.4,54.41,54.39,54.4,27500.0,31.5882,31.594,31.5824,31.5882,27500.0
2006-11-01 13:00:00,54.4,54.44,54.4,54.42,22000.0,31.5882,31.6114,31.5882,31.5998,22000.0
2006-11-01 13:05:00,54.43,54.44,54.41,54.43,12800.0,31.6056,31.6114,31.594,31.6056,12800.0
2006-11-01 13:10:00,54.42,54.44,54.39,54.4,14800.0,31.5998,31.6114,31.5824,31.5882,14800.0
2006-11-01 13:15:00,54.39,54.4,54.37,54.4,49100.0,31.5824,31.5882,31.5708,31.5882,49100.0
2006-11-01 13:20:00,54.39,54.45,54.39,54.43,41600.0,31.5824,31.6172,31.5824,31.6056,41600.0
2006-11-01 13:25:00,54.43,54.45,54.4,54.42,39700.0,31.6056,31.6172,31.5882,31.5998,39700.0
2006-11-01 13:30:00,54.41,54.43,54.4,54.43,20700.0,31.594,31.6056,31.5882,31.6056,20700.0
2006-11-01 13:35:00,54.42,54.45,54.4,54.43,20000.0,31.5998,31.6172,31.5882,31.6056,20000.0
2006-11-01 13:40:00,54.42,54.45,54.41,54.42,15600.0,31.5998,31.6172,31.594,31.5998,15600.0
2006-11-01 13:45:00,54.42,54.43,54.4,54.41,82000.0,31.5998,31.6056,31.5882,31.594,82000.0
2006-11-01 13:50:00,54.42,54.45,54.4,54.43,35100.0,31.5998,31.6172,31.5882,31.6056,35100.0
2006-11-01 13:55:00,54.43,54.44,54.39,54.39,21100.0,31.6056,31.6114,31.5824,31.5824,21100.0
2006-11-01 14:00:00,54.39,54.43,54.39,54.42,50700.0,31.5824,31.6056,31.5824,31.5998,50700.0
2006-11-01 14:05:00,54.41,54.42,54.38,54.42,16400.0,31.594,31.5998,31.5766,31.5998,16400.0
2006-11-01 14:10:00,54.42,54.42,54.25,54.25,29900.0,31.5998,31.5998,31.5011,31.5011,29900.0
2006-11-01 14:15:00,54.26,54.39,54.26,54.29,24000.0,31.5069,31.5824,31.5069,31.5243,24000.0
2006-11-01 14:20:00,54.29,54.37,54.25,54.33,22000.0,31.5243,31.5708,31.5011,31.5476,22000.0
2006-11-01 14:25:00,54.32,54.4,54.25,54.39,20200.0,31.5418,31.5882,31.5011,31.5824,20200.0
2006-11-01 14:30:00,54.38,54.4,54.36,54.37,32200.0,31.5766,31.5882,31.565,31.5708,32200.0
2006-11-01 14:35:00,54.37,54.39,54.26,54.37,15800.0,31.5708,31.5824,31.5069,31.5708,15800.0
2006-11-01 14:40:00,54.37,54.37,54.23,54.26,17200.0,31.5708,31.5708,31.4895,31.5069,17200.0
2006-11-01 14:45:00,54.26,54.32,54.26,54.3,23900.0,31.5069,31.5418,31.5069,31.5301,23900.0
2006-11-01 14:50:00,54.3,54.3,54.24,54.28,36000.0,31.5301,31.5301,31.4953,31.5185,36000.0
2006-11-01 14:55:00,54.28,54.28,54.19,54.22,18400.0,31.5185,31.5185,31.4663,31.4837,18400.0
2006-11-01 15:00:00,54.21,54.21,54.06,54.12,66900.0,31.4779,31.4779,31.3908,31.4256,66900.0
2006-11-01 15:05:00,54.12,54.12,53.96,53.96,68700.0,31.4256,31.4256,31.3327,31.3327,68700.0
2006-11-01 15:10:00,53.96,54.08,53.95,54.02,56300.0,31.3327,31.4024,31.3269,31.3676,56300.0
2006-11-01 15:15:00,54.02,54.07,53.99,54.0,25000.0,31.3676,31.3966,31.3501,31.3559,25000.0
2006-11-01 15:20:00,54.0,54.0,53.9,53.93,36500.0,31.3559,31.3559,31.2979,31.3153,36500.0
2006-11-01 15:25:00,53.92,53.92,53.87,53.87,53900.0,31.3095,31.3095,31.2805,31.2805,53900.0
2006-11-01 15:30:00,53.88,53.92,53.85,53.9,36500.0,31.2863,31.3095,31.2688,31.2979,36500.0
2006-11-01 15:35:00,53.9,53.99,53.87,53.99,52900.0,31.2979,31.3501,31.2805,31.3501,52900.0
2006-11-01 15:40:00,53.99,54.05,53.97,53.98,91700.0,31.3501,31.385,31.3385,31.3443,91700.0
2006-11-01 15:45:00,53.98,54.02,53.94,54.01,101100.0,31.3443,31.3676,31.3211,31.3618,101100.0
2006-11-01 15:50:00,54.01,54.03,53.99,54.02,108300.0,31.3618,31.3734,31.3501,31.3676,108300.0
2006-11-01 15:55:00,54.02,54.06,54.0,54.01,112400.0,31.3676,31.3908,31.3559,31.3618,112400.0
2006-11-02 09:30:00,53.5,53.51,53.18,53.2,255000.0,31.0656,31.0714,30.8798,30.8914,255000.0
2006-11-02 09:35:00,53.2,53.3,53.14,53.16,243300.0,30.8914,30.9495,30.8566,30.8682,243300.0
2006-11-02 09:40:00,53.16,53.22,53.05,53.12,112600.0,30.8682,30.903,30.8043,30.845,112600.0
2006-11-02 09:45:00,53.13,53.55,53.13,53.24,211100.0,30.8508,31.0946,30.8508,30.9146,211100.0
2006-11-02 09:50:00,53.25,53.28,53.09,53.13,177000.0,30.9204,30.9379,30.8275,30.8508,177000.0
2006-11-02 09:55:00,53.13,53.13,52.89,52.99,200100.0,30.8508,30.8508,30.7114,30.7695,200100.0
2006-11-02 10:00:00,53.0,53.53,52.99,53.49,299400.0,30.7753,31.083,30.7695,31.0598,299400.0
2006-11-02 10:05:00,53.49,53.81,53.47,53.79,331900.0,31.0598,31.2456,31.0482,31.234,331900.0
2006-11-02 10:10:00,53.79,53.85,53.63,53.74,131300.0,31.234,31.2688,31.1411,31.205,131300.0
2006-11-02 10:15:00,53.74,53.82,53.66,53.77,96800.0,31.205,31.2514,31.1585,31.2224,96800.0
2006-11-02 10:20:00,53.77,53.82,53.67,53.73,90400.0,31.2224,31.2514,31.1643,31.1992,90400.0
2006-11-02 10:25:00,53.73,53.77,53.66,53.7,78300.0,31.1992,31.2224,31.1585,31.1817,78300.0
2006-11-02 10:30:00,53.73,53.77,53.66,53.75,114400.0,31.1992,31.2224,31.1585,31.2108,114400.0
2006-11-02 10:35:00,53.75,53.77,53.64,53.64,54600.0,31.2108,31.2224,31.1469,31.1469,54600.0
2006-11-02 10:40:00,53.64,53.65,53.47,53.5,53100.0,31.1469,31.1527,31.0482,31.0656,53100.0
2006-11-02 10:45:00,53.5,53.51,53.36,53.41,86800.0,31.0656,31.0714,30.9843,31.0134,86800.0
2006-11-02 10:50:00,53.41,53.5,53.4,53.46,86300.0,31.0134,31.0656,31.0075,31.0424,86300.0
2006-11-02 10:55:00,53.45,53.47,53.41,53.45,83200.0,31.0366,31.0482,31.0134,31.0366,83200.0
2006-11-02 11:00:00,53.45,53.48,53.42,53.44,73000.0,31.0366,31.054,31.0192,31.0308,73000.0
2006-11-02 11:05:00,53.48,53.55,53.41,53.55,79200.0,31.054,31.0946,31.0134,31.0946,79200.0
2006-11-02 11:10:00,53.6,53.7,53.58,53.63,39400.0,31.1237,31.1817,31.1121,31.1411,39400.0
2006-11-02 11:15:00,53.64,53.7,53.59,53.7,39300.0,31.1469,31.1817,31.1179,31.1817,39300.0
2006-11-02 11:20:00,53.71,54.02,53.69,53.96,113100.0,31.1876,31.3676,31.1759,31.3327,113100.0
2006-11-02 11:25:00,53.96,53.96,53.83,53.9,114900.0,31.3327,31.3327,31.2572,31.2979,114900.0
2006-11-02 11:30:00,53.91,54.0,53.91,53.99,105300.0,31.3037,31.3559,31.3037,31.3501,105300.0
2006-11-02 11:35:00,53.99,54.12,53.95,54.04,112200.0,31.3501,31.4256,31.3269,31.3792,112200.0
2006-11-02 11:40:00,54.04,54.04,53.95,53.95,61100.0,31.3792,31.3792,31.3269,31.3269,61100.0
2006-11-02 11:45:00,53.95,53.96,53.85,53.95,60300.0,31.3269,31.3327,31.2688,31.3269,60300.0
2006-11-02 11:50:00,53.94,53.99,53.86,53.95,44000.0,31.3211,31.3501,31.2747,31.3269,44000.0
2006-11-02 11:55:00,53.95,53.95,53.64,53.64,59300.0,31.3269,31.3269,31.1469,31.1469,59300.0
2006-11-02 12:00:00,53.66,53.71,53.52,53.58,47800.0,31.1585,31.1876,31.0772,31.1121,47800.0
2006-11-02 12:05:00,53.6,53.72,53.6,53.7,57800.0,31.1237,31.1934,31.1237,31.1817,57800.0
2006-11-02 12:10:00,53.7,53.71,53.65,53.7,40100.0,31.1817,31.1876,31.1527,31.1817,40100.0
2006-11-02 12:15:00,53.7,53.73,53.69,53.7,31600.0,31.1817,31.1992,31.1759,31.1817,31600.0
2006-11-02 12:20:00,53.69,53.7,53.47,53.47,33900.0,31.1759,31.1817,31.0482,31.0482,33900.0
2006-11-02 12:25:00,53.45,53.5,53.37,53.47,59800.0,31.0366,31.0656,30.9901,31.0482,59800.0
2006-11-02 12:30:00,53.47,53.48,53.45,53.45,13600.0,31.0482,31.054,31.0366,31.0366,13600.0
2006-11-02 12:35:00,53.44,53.44,53.37,53.37,17000.0,31.0308,31.0308,30.9901,30.9901,17000.0
2006-11-02 12:40:00,53.37,53.39,53.14,53.2,39100.0,30.9901,31.0017,30.8566,30.8914,39100.0
2006-11-02 12:45:00,53.2,53.2,53.09,53.09,32100.0,30.8914,30.8914,30.8275,30.8275,32100.0
2006-11-02 12:50:00,53.08,53.1,52.99,53.0,63200.0,30.8217,30.8333,30.7695,30.7753,63200.0
2006-11-02 12:55:00,52.99,53.07,52.96,53.06,68700.0,30.7695,30.8159,30.7521,30.8101,68700.0
2006-11-02 13:00:00,53.06,53.08,52.97,52.97,54900.0,30.8101,30.8217,30.7579,30.7579,54900.0
2006-11-02 13:05:00,52.98,53.05,52.94,53.01,55500.0,30.7637,30.8043,30.7404,30.7811,55500.0
2006-11-02 13:10:00,53.02,53.23,53.01,53.13,104200.0,30.7869,30.9088,30.7811,30.8508,104200.0
2006-11-02 13:15:00,53.13,53.15,53.09,53.09,19300.0,30.8508,30.8624,30.8275,30.8275,19300.0
2006-11-02 13:20:00,53.1,53.12,53.07,53.12,33100.0,30.8333,30.845,30.8159,30.845,33100.0
2006-11-02 13:25:00,53.12,53.22,53.07,53.21,97400.0,30.845,30.903,30.8159,30.8972,97400.0
2006-11-02 13:30:00,53.2,53.23,53.1,53.14,59300.0,30.8914,30.9088,30.8333,30.8566,59300.0
2006-11-02 13:35:00,53.15,53.28,53.15,53.19,35600.0,30.8624,30.9379,30.8624,30.8856,35600.0
2006-11-02 13:40:00,53.17,53.24,53.15,53.23,19500.0,30.874,30.9146,30.8624,30.9088,19500.0
2006-11-02 13:45:00,53.22,53.23,53.07,53.11,38400.0,30.903,30.9088,30.8159,30.8392,38400.0
2006-11-02 13:50:00,53.11,53.11,53.04,53.04,57400.0,30.8392,30.8392,30.7985,30.7985,57400.0
2006-11-02 13:55:00,53.05,53.11,53.04,53.1,17000.0,30.8043,30.8392,30.7985,30.8333,17000.0
2006-11-02 14:00:00,53.1,53.11,53.06,53.1,36500.0,30.8333,30.8392,30.8101,30.8333,36500.0
2006-11-02 14:05:00,53.1,53.11,53.03,53.04,28000.0,30.8333,30.8392,30.7927,30.7985,28000.0
2006-11-02 14:10:00,53.04,53.1,52.98,53.1,35300.0,30.7985,30.8333,30.7637,30.8333,35300.0
2006-11-02 14:15:00,53.1,53.11,53.03,53.03,22200.0,30.8333,30.8392,30.7927,30.7927,22200.0
2006-11-02 14:20:00,53.01,53.06,52.95,52.97,41700.0,30.7811,30.8101,30.7462,30.7579,41700.0
2006-11-02 14:25:00,52.96,53.01,52.95,53.0,25900.0,30.7521,30.7811,30.7462,30.7753,25900.0
2006-11-02 14:30:00,53.0,53.24,53.0,53.23,48000.0,30.7753,30.9146,30.7753,30.9088,48000.0
2006-11-02 14:35:00,53.22,53.23,53.13,53.15,29600.0,30.903,30.9088,30.8508,30.8624,29600.0
2006-11-02 14:40:00,53.14,53.2,53.13,53.15,20500.0,30.8566,30.8914,30.8508,30.8624,20500.0
2006-11-02 14:45:00,53.15,53.15,53.04,53.04,89500.0,30.8624,30.8624,30.7985,30.7985,89500.0
2006-11-02 14:50:00,53.05,53.07,52.88,52.92,148300.0,30.8043,30.8159,30.7056,30.7288,148300.0
2006-11-02 14:55:00,52.92,53.01,52.86,52.92,142600.0,30.7288,30.7811,30.694,30.7288,142600.0
2006-11-02 15:00:00,52.91,52.94,52.89,52.92,124100.0,30.723,30.7404,30.7114,30.7288,124100.0
2006-11-02 15:05:00,52.92,52.98,52.87,52.89,136600.0,30.7288,30.7637,30.6998,30.7114,136600.0
2006-11-02 15:10:00,52.89,53.02,52.89,52.99,132800.0,30.7114,30.7869,30.7114,30.7695,132800.0
2006-11-02 15:15:00,52.98,53.01,52.9,52.91,118200.0,30.7637,30.7811,30.7172,30.723,118200.0
2006-11-02 15:20:00,52.92,52.94,52.9,52.9,128700.0,30.7288,30.7404,30.7172,30.7172,128700.0
2006-11-02 15:25:00,52.9,52.93,52.87,52.88,63700.0,30.7172,30.7346,30.6998,30.7056,63700.0
2006-11-02 15:30:00,52.88,52.98,52.88,52.94,171300.0,30.7056,30.7637,30.7056,30.7404,171300.0
2006-11-02 15:35:00,52.95,52.96,52.89,52.92,84000.0,30.7462,30.7521,30.7114,30.7288,84000.0
2006-11-02 15:40:00,52.92,53.0,52.89,52.94,85900.0,30.7288,30.7753,30.7114,30.7404,85900.0
2006-11-02 15:45:00,52.95,52.97,52.93,52.95,82300.0,30.7462,30.7579,30.7346,30.7462,82300.0
2006-11-02 15:50:00,52.95,53.02,52.93,52.94,179000.0,30.7462,30.7869,30.7346,30.7404,179000.0
2006-11-02 15:55:00,52.95,52.98,52.94,52.98,179200.0,30.7462,30.7637,30.7404,30.7637,179200.0
2006-11-03 09:30:00,53.35,53.71,53.29,53.59,126000.0,30.9785,31.1876,30.9437,31.1179,126000.0
2006-11-03 09:35:00,53.59,53.66,53.45,53.5,81000.0,31.1179,31.1585,31.0366,31.0656,81000.0
2006-11-03 09:40:00,53.49,53.6,53.48,53.52,47100.0,31.0598,31.1237,31.054,31.0772,47100.0
2006-11-03 09:45:00,53.52,53.53,53.35,53.43,78100.0,31.0772,31.083,30.9785,31.025,78100.0
2006-11-03 09:50:00,53.41,53.51,53.41,53.44,117100.0,31.0134,31.0714,31.0134,31.0308,117100.0
2006-11-03 09:55:00,53.42,53.42,53.0,53.01,95500.0,31.0192,31.0192,30.7753,30.7811,95500.0
2006-11-03 10:00:00,53.0,53.32,52.99,53.26,133900.0,30.7753,30.9611,30.7695,30.9263,133900.0
2006-11-03 10:05:00,53.26,53.26,53.01,53.02,63200.0,30.9263,30.9263,30.7811,30.7869,63200.0
2006-11-03 10:10:00,53.01,53.3,53.01,53.3,92800.0,30.7811,30.9495,30.7811,30.9495,92800.0
2006-11-03 10:15:00,53.29,53.49,53.29,53.3,110900.0,30.9437,31.0598,30.9437,30.9495,110900.0
2006-11-03 10:20:00,53.31,53.42,53.13,53.21,65800.0,30.9553,31.0192,30.8508,30.8972,65800.0
2006-11-03 10:25:00,53.19,53.21,53.02,53.02,43500.0,30.8856,30.8972,30.7869,30.7869,43500.0
2006-11-03 10:30:00,53.03,53.16,53.03,53.09,54200.0,30.7927,30.8682,30.7927,30.8275,54200.0
2006-11-03 10:35:00,53.09,53.1,52.91,52.94,62200.0,30.8275,30.8333,30.723,30.7404,62200.0
2006-11-03 10:40:00,52.96,53.01,52.88,52.95,48300.0,30.7521,30.7811,30.7056,30.7462,48300.0
2006-11-03 10:45:00,52.95,52.99,52.8,52.8,38700.0,30.7462,30.7695,30.6591,30.6591,38700.0
2006-11-03 10:50:00,52.8,52.86,52.77,52.82,54000.0,30.6591,30.694,30.6417,30.6708,54000.0
2006-11-03 10:55:00,52.82,53.06,52.82,53.04,54200.0,30.6708,30.8101,30.6708,30.7985,54200.0
2006-11-03 11:00:00,53.05,53.13,53.01,53.03,38600.0,30.8043,30.8508,30.7811,30.7927,38600.0
2006-11-03 11:05:00,53.02,53.02,52.92,52.95,53400.0,30.7869,30.7869,30.7288,30.7462,53400.0
2006-11-03 11:10:00,52.94,52.99,52.9,52.92,44300.0,30.7404,30.7695,30.7172,30.7288,44300.0
2006-11-03 11:15:00,52.9,52.96,52.88,52.88,105300.0,30.7172,30.7521,30.7056,30.7056,105300.0
2006-11-03 11:20:00,52.88,52.89,52.8,52.8,112200.0,30.7056,30.7114,30.6591,30.6591,112200.0
2006-11-03 11:25:00,52.8,52.81,52.68,52.7,73000.0,30.6591,30.665,30.5895,30.6011,73000.0
2006-11-03 11:30:00,52.7,52.82,52.55,52.74,42700.0,30.6011,30.6708,30.514,30.6243,42700.0
2006-11-03 11:35:00,52.76,52.76,52.59,52.65,54100.0,30.6359,30.6359,30.5372,30.572,54100.0
2006-11-03 11:40:00,52.66,52.66,52.5,52.51,49100.0,30.5779,30.5779,30.4849,30.4908,49100.0
2006-11-03 11:45:00,52.51,52.51,52.24,52.26,109500.0,30.4908,30.4908,30.334,30.3456,109500.0
2006-11-03 11:50:00,52.25,52.45,52.22,52.29,81000.0,30.3398,30.4559,30.3224,30.363,81000.0
2006-11-03 11:55:00,52.29,52.38,52.27,52.28,58000.0,30.363,30.4153,30.3514,30.3572,58000.0
2006-11-03 12:00:00,52.29,52.33,52.24,52.26,78400.0,30.363,30.3862,30.334,30.3456,78400.0
2006-11-03 12:05:00,52.26,52.27,52.21,52.27,35500.0,30.3456,30.3514,30.3166,30.3514,35500.0
2006-11-03 12:10:00,52.27,52.28,52.15,52.15,33900.0,30.3514,30.3572,30.2817,30.2817,33900.0
2006-11-03 12:15:00,52.12,52.13,51.55,51.61,427600.0,30.2643,30.2701,29.9333,29.9682,427600.0
2006-11-03 12:20:00,51.64,51.78,51.49,51.78,493800.0,29.9856,30.0669,29.8985,30.0669,493800.0
2006-11-03 12:25:00,51.77,51.89,51.74,51.79,415600.0,30.0611,30.1307,30.0436,30.0727,415600.0
2006-11-03 12:30:00,51.79,51.92,51.75,51.76,166000.0,30.0727,30.1482,30.0494,30.0553,166000.0
2006-11-03 12:35:00,51.77,51.89,51.75,51.75,183900.0,30.0611,30.1307,30.0494,30.0494,183900.0
2006-11-03 12:40:00,51.75,51.86,51.73,51.8,117100.0,30.0494,30.1133,30.0378,30.0785,117100.0
2006-11-03 12:45:00,51.79,51.8,51.67,51.68,46200.0,30.0727,30.0785,30.003,30.0088,46200.0
2006-11-03 12:50:00,51.67,51.68,51.51,51.53,127700.0,30.003,30.0088,29.9101,29.9217,127700.0
2006-11-03 12:55:00,51.52,51.52,51.33,51.37,116300.0,29.9159,29.9159,29.8056,29.8288,116300.0
2006-11-03 13:00:00,51.37,51.38,51.1,51.18,161500.0,29.8288,29.8346,29.672,29.7185,161500.0
2006-11-03 13:05:00,51.19,51.4,51.13,51.39,247700.0,29.7243,29.8462,29.6894,29.8404,247700.0
2006-11-03 13:10:00,51.39,51.76,51.39,51.74,188900.0,29.8404,30.0553,29.8404,30.0436,188900.0
2006-11-03 13:15:00,51.73,51.86,51.67,51.79,114800.0,30.0378,30.1133,30.003,30.0727,114800.0
2006-11-03 13:20:00,51.78,51.96,51.69,51.95,89100.0,30.0669,30.1714,30.0146,30.1656,89100.0
2006-11-03 13:25:00,51.96,52.02,51.87,51.87,227500.0,30.1714,30.2062,30.1191,30.1191,227500.0
2006-11-03 13:30:00,51.87,52.08,51.79,52.08,75100.0,30.1191,30.2411,30.0727,30.2411,75100.0
2006-11-03 13:35:00,52.09,52.09,51.96,51.97,60800.0,30.2469,30.2469,30.1714,30.1772,60800.0
2006-11-03 13:40:00,51.97,52.19,51.97,52.03,102400.0,30.1772,30.3049,30.1772,30.212,102400.0
2006-11-03 13:45:00,52.04,52.15,51.99,52.07,67800.0,30.2178,30.2817,30.1888,30.2353,67800.0
2006-11-03 13:50:00,52.07,52.14,51.99,52.07,63800.0,30.2353,30.2759,30.1888,30.2353,63800.0
2006-11-03 13:55:00,52.06,52.1,52.02,52.05,34500.0,30.2295,30.2527,30.2062,30.2236,34500.0
2006-11-03 14:00:00,52.07,52.15,51.97,51.98,50300.0,30.2353,30.2817,30.1772,30.183,50300.0
2006-11-03 14:05:00,51.98,52.24,51.98,52.22,53500.0,30.183,30.334,30.183,30.3224,53500.0
2006-11-03 14:10:00,52.21,52.27,52.1,52.25,65600.0,30.3166,30.3514,30.2527,30.3398,65600.0
2006-11-03 14:15:00,52.25,52.54,52.25,52.52,108000.0,30.3398,30.5082,30.3398,30.4966,108000.0
2006-11-03 14:20:00,52.51,52.53,52.42,52.52,52400.0,30.4908,30.5024,30.4385,30.4966,52400.0
2006-11-03 14:25:00,52.55,52.59,52.4,52.41,41900.0,30.514,30.5372,30.4269,30.4327,41900.0
2006-11-03 14:30:00,52.42,52.43,52.32,52.37,33700.0,30.4385,30.4443,30.3804,30.4095,33700.0
2006-11-03 14:35:00,52.36,52.61,52.36,52.6,56300.0,30.4037,30.5488,30.4037,30.543,56300.0
2006-11-03 14:40:00,52.6,52.64,52.55,52.61,33000.0,30.543,30.5662,30.514,30.5488,33000.0
2006-11-03 14:45:00,52.6,52.8,52.59,52.8,61200.0,30.543,30.6591,30.5372,30.6591,61200.0
2006-11-03 14:50:00,52.78,52.87,52.76,52.85,101800.0,30.6475,30.6998,30.6359,30.6882,101800.0
2006-11-03 14:55:00,52.84,52.91,52.6,52.6,55500.0,30.6824,30.723,30.543,30.543,55500.0
2006-11-03 15:00:00,52.61,52.61,52.48,52.51,69300.0,30.5488,30.5488,30.4733,30.4908,69300.0
2006-11-03 15:05:00,52.52,52.57,52.38,52.57,52600.0,30.4966,30.5256,30.4153,30.5256,52600.0
2006-11-03 15:10:00,52.57,52.62,52.3,52.31,37200.0,30.5256,30.5546,30.3688,30.3746,37200.0
2006-11-03 15:15:00,52.31,52.39,52.24,52.32,38900.0,30.3746,30.4211,30.334,30.3804,38900.0
2006-11-03 15:20:00,52.32,52.43,52.23,52.37,57800.0,30.3804,30.4443,30.3282,30.4095,57800.0
2006-11-03 15:25:00,52.37,52.38,52.27,52.29,47800.0,30.4095,30.4153,30.3514,30.363,47800.0
2006-11-03 15:30:00,52.27,52.43,52.27,52.42,69100.0,30.3514,30.4443,30.3514,30.4385,69100.0
2006-11-03 15:35:00,52.43,52.47,52.36,52.46,57500.0,30.4443,30.4675,30.4037,30.4617,57500.0
2006-11-03 15:40:00,52.46,52.46,52.29,52.36,79500.0,30.4617,30.4617,30.363,30.4037,79500.0
2006-11-03 15:45:00,52.35,52.46,52.33,52.42,75400.0,30.3978,30.4617,30.3862,30.4385,75400.0
2006-11-03 15:50:00,52.42,52.43,52.38,52.43,109100.0,30.4385,30.4443,30.4153,30.4443,109100.0
2006-11-03 15:55:00,52.42,52.49,52.39,52.42,127100.0,30.4385,30.4791,30.4211,30.4385,127100.0
2006-11-06 09:30:00,52.75,52.98,52.75,52.94,61900.0,30.6301,30.7637,30.6301,30.7404,61900.0
2006-11-06 09:35:00,52.92,52.92,52.63,52.82,83800.0,30.7288,30.7288,30.5604,30.6708,83800.0
2006-11-06 09:40:00,52.87,52.87,52.66,52.68,50200.0,30.6998,30.6998,30.5779,30.5895,50200.0
2006-11-06 09:45:00,52.68,52.71,52.61,52.67,61200.0,30.5895,30.6069,30.5488,30.5837,61200.0
2006-11-06 09:50:00,52.67,52.89,52.66,52.89,54400.0,30.5837,30.7114,30.5779,30.7114,54400.0
2006-11-06 09:55:00,52.88,53.4,52.88,53.17,120400.0,30.7056,31.0075,30.7056,30.874,120400.0
2006-11-06 10:00:00,53.17,53.55,53.15,53.32,107100.0,30.874,31.0946,30.8624,30.9611,107100.0
2006-11-06 10:05:00,53.32,53.5,53.32,53.4,79300.0,30.9611,31.0656,30.9611,31.0075,79300.0
2006-11-06 10:10:00,53.39,53.42,53.24,53.39,77500.0,31.0017,31.0192,30.9146,31.0017,77500.0
2006-11-06 10:15:00,53.4,53.4,53.15,53.16,43000.0,31.0075,31.0075,30.8624,30.8682,43000.0
2006-11-06 10:20:00,53.14,53.14,53.08,53.09,33200.0,30.8566,30.8566,30.8217,30.8275,33200.0
2006-11-06 10:25:00,53.09,53.28,53.08,53.15,81100.0,30.8275,30.9379,30.8217,30.8624,81100.0
2006-11-06 10:30:00,53.17,53.21,53.03,53.04,33400.0,30.874,30.8972,30.7927,30.7985,33400.0
2006-11-06 10:35:00,53.04,53.25,53.04,53.16,37000.0,30.7985,30.9204,30.7985,30.8682,37000.0
2006-11-06 10:40:00,53.16,53.16,53.0,53.12,18500.0,30.8682,30.8682,30.7753,30.845,18500.0
2006-11-06 10:45:00,53.12,53.25,53.1,53.24,24700.0,30.845,30.9204,30.8333,30.9146,24700.0
2006-11-06 10:50:00,53.24,53.28,53.15,53.25,32200.0,30.9146,30.9379,30.8624,30.9204,32200.0
2006-11-06 10:55:00,53.24,53.26,53.14,53.14,25400.0,30.9146,30.9263,30.8566,30.8566,25400.0
2006-11-06 11:00:00,53.14,53.22,53.12,53.17,31600.0,30.8566,30.903,30.845,30.874,31600.0
2006-11-06 11:05:00,53.17,53.25,53.14,53.25,20800.0,30.874,30.9204,30.8566,30.9204,20800.0
2006-11-06 11:10:00,53.23,53.35,53.23,53.31,35900.0,30.9088,30.9785,30.9088,30.9553,35900.0
2006-11-06 11:15:00,53.32,53.36,53.21,53.23,38400.0,30.9611,30.9843,30.8972,30.9088,38400.0
2006-11-06 11:20:00,53.24,53.25,53.09,53.12,23900.0,30.9146,30.9204,30.8275,30.845,23900.0
2006-11-06 11:25:00,53.12,53.3,53.1,53.29,17900.0,30.845,30.9495,30.8333,30.9437,17900.0
2006-11-06 11:30:00,53.29,53.3,53.21,53.27,24300.0,30.9437,30.9495,30.8972,30.9321,24300.0
2006-11-06 11:35:00,53.27,53.3,53.18,53.24,28700.0,30.9321,30.9495,30.8798,30.9146,28700.0
2006-11-06 11:40:00,53.25,53.34,53.25,53.34,17500.0,30.9204,30.9727,30.9204,30.9727,17500.0
2006-11-06 11:45:00,53.34,53.43,53.3,53.32,42500.0,30.9727,31.025,30.9495,30.9611,42500.0
2006-11-06 11:50:00,53.32,53.36,53.29,53.33,17800.0,30.9611,30.9843,30.9437,30.9669,17800.0
2006-11-06 11:55:00,53.33,53.4,53.29,53.36,30400.0,30.9669,31.0075,30.9437,30.9843,30400.0
2006-11-06 12:00:00,53.36,53.45,53.36,53.45,39800.0,30.9843,31.0366,30.9843,31.0366,39800.0
2006-11-06 12:05:00,53.46,53.48,53.4,53.47,46100.0,31.0424,31.054,31.0075,31.0482,46100.0
2006-11-06 12:10:00,53.48,53.52,53.47,53.52,42400.0,31.054,31.0772,31.0482,31.0772,42400.0
2006-11-06 12:15:00,53.52,53.53,53.42,53.44,26600.0,31.0772,31.083,31.0192,31.0308,26600.0
2006-11-06 12:20:00,53.44,53.44,53.35,53.37,8500.0,31.0308,31.0308,30.9785,30.9901,8500.0
2006-11-06 12:25:00,53.38,53.4,53.24,53.24,17200.0,30.9959,31.0075,30.9146,30.9146,17200.0
2006-11-06 12:30:00,53.24,53.38,53.24,53.37,22300.0,30.9146,30.9959,30.9146,30.9901,22300.0
2006-11-06 12:35:00,53.37,53.37,53.17,53.18,83500.0,30.9901,30.9901,30.874,30.8798,83500.0
2006-11-06 12:40:00,53.18,53.19,53.13,53.19,43700.0,30.8798,30.8856,30.8508,30.8856,43700.0
2006-11-06 12:45:00,53.18,53.19,53.07,53.07,82300.0,30.8798,30.8856,30.8159,30.8159,82300.0
2006-11-06 12:50:00,53.08,53.09,53.0,53.03,87000.0,30.8217,30.8275,30.7753,30.7927,87000.0
2006-11-06 12:55:00,53.03,53.03,52.96,52.99,22400.0,30.7927,30.7927,30.7521,30.7695,22400.0
2006-11-06 13:00:00,53.0,53.04,52.96,53.02,24700.0,30.7753,30.7985,30.7521,30.7869,24700.0
2006-11-06 13:05:00,53.05,53.11,52.96,52.98,40700.0,30.8043,30.8392,30.7521,30.7637,40700.0
2006-11-06 13:10:00,52.98,53.0,52.92,52.94,37100.0,30.7637,30.7753,30.7288,30.7404,37100.0
2006-11-06 13:15:00,52.93,53.02,52.93,52.99,49000.0,30.7346,30.7869,30.7346,30.7695,49000.0
2006-11-06 13:20:00,52.99,53.01,52.97,52.98,56700.0,30.7695,30.7811,30.7579,30.7637,56700.0
2006-11-06 13:25:00,52.99,53.02,52.98,52.98,27200.0,30.7695,30.7869,30.7637,30.7637,27200.0
2006-11-06 13:30:00,52.97,52.99,52.95,52.97,8800.0,30.7579,30.7695,30.7462,30.7579,8800.0
2006-11-06 13:35:00,52.98,53.02,52.76,52.77,44600.0,30.7637,30.7869,30.6359,30.6417,44600.0
2006-11-06 13:40:00,52.77,52.84,52.74,52.83,39700.0,30.6417,30.6824,30.6243,30.6766,39700.0
2006-11-06 13:45:00,52.82,52.85,52.74,52.77,33600.0,30.6708,30.6882,30.6243,30.6417,33600.0
2006-11-06 13:50:00,52.76,52.82,52.75,52.75,17900.0,30.6359,30.6708,30.6301,30.6301,17900.0
2006-11-06 13:55:00,52.76,52.76,52.74,52.75,11300.0,30.6359,30.6359,30.6243,30.6301,11300.0
2006-11-06 14:00:00,52.75,52.77,52.74,52.77,18500.0,30.6301,30.6417,30.6243,30.6417,18500.0
2006-11-06 14:05:00,52.76,52.8,52.75,52.78,27000.0,30.6359,30.6591,30.6301,30.6475,27000.0
2006-11-06 14:10:00,52.78,52.79,52.77,52.78,23700.0,30.6475,30.6533,30.6417,30.6475,23700.0
2006-11-06 14:15:00,52.78,52.82,52.77,52.79,57000.0,30.6475,30.6708,30.6417,30.6533,57000.0
2006-11-06 14:20:00,52.79,52.83,52.77,52.78,135600.0,30.6533,30.6766,30.6417,30.6475,135600.0
2006-11-06 14:25:00,52.78,52.79,52.76,52.79,22600.0,30.6475,30.6533,30.6359,30.6533,22600.0
2006-11-06 14:30:00,52.79,52.85,52.79,52.83,41200.0,30.6533,30.6882,30.6533,30.6766,41200.0
2006-11-06 14:35:00,52.83,52.87,52.8,52.82,45100.0,30.6766,30.6998,30.6591,30.6708,45100.0
2006-11-06 14:40:00,52.83,52.86,52.75,52.75,48800.0,30.6766,30.694,30.6301,30.6301,48800.0
2006-11-06 14:45:00,52.77,52.81,52.75,52.78,28000.0,30.6417,30.665,30.6301,30.6475,28000.0
2006-11-06 14:50:00,52.78,52.79,52.72,52.75,25100.0,30.6475,30.6533,30.6127,30.6301,25100.0
2006-11-06 14:55:00,52.74,52.82,52.74,52.8,22600.0,30.6243,30.6708,30.6243,30.6591,22600.0
2006-11-06 15:00:00,52.79,52.83,52.72,52.8,44400.0,30.6533,30.6766,30.6127,30.6591,44400.0
2006-11-06 15:05:00,52.8,52.84,52.73,52.82,73500.0,30.6591,30.6824,30.6185,30.6708,73500.0
2006-11-06 15:10:00,52.82,52.86,52.8,52.8,67900.0,30.6708,30.694,30.6591,30.6591,67900.0
2006-11-06 15:15:00,52.8,52.87,52.78,52.83,62200.0,30.6591,30.6998,30.6475,30.6766,62200.0
2006-11-06 15:20:00,52.83,52.86,52.78,52.78,41100.0,30.6766,30.694,30.6475,30.6475,41100.0
2006-11-06 15:25:00,52.77,52.78,52.73,52.74,37900.0,30.6417,30.6475,30.6185,30.6243,37900.0
2006-11-06 15:30:00,52.74,52.78,52.66,52.78,78500.0,30.6243,30.6475,30.5779,30.6475,78500.0
2006-11-06 15:35:00,52.78,52.82,52.74,52.77,65400.0,30.6475,30.6708,30.6243,30.6417,65400.0
2006-11-06 15:40:00,52.77,52.84,52.71,52.8,58900.0,30.6417,30.6824,30.6069,30.6591,58900.0
2006-11-06 15:45:00,52.79,52.81,52.62,52.64,83000.0,30.6533,30.665,30.5546,30.5662,83000.0
2006-11-06 15:50:00,52.63,52.64,52.55,52.57,100200.0,30.5604,30.5662,30.514,30.5256,100200.0
2006-11-06 15:55:00,52.5,52.65,52.5,52.65,207400.0,30.4849,30.572,30.4849,30.572,207400.0
2006-11-07 09:30:00,52.64,52.7,52.27,52.31,86500.0,30.5662,30.6011,30.3514,30.3746,86500.0
2006-11-07 09:35:00,52.32,52.86,52.32,52.86,44200.0,30.3804,30.694,30.3804,30.694,44200.0
2006-11-07 09:40:00,52.87,52.9,52.65,52.71,32300.0,30.6998,30.7172,30.572,30.6069,32300.0
2006-11-07 09:45:00,52.71,52.72,52.57,52.61,39700.0,30.6069,30.6127,30.5256,30.5488,39700.0
2006-11-07 09:50:00,52.63,52.66,52.44,52.46,55300.0,30.5604,30.5779,30.4501,30.4617,55300.0
2006-11-07 09:55:00,52.46,52.71,52.46,52.7,46300.0,30.4617,30.6069,30.4617,30.6011,46300.0
2006-11-07 10:00:00,52.7,52.72,52.6,52.64,57000.0,30.6011,30.6127,30.543,30.5662,57000.0
2006-11-07 10:05:00,52.65,52.86,52.63,52.86,60600.0,30.572,30.694,30.5604,30.694,60600.0
2006-11-07 10:10:00,52.86,53.18,52.84,53.08,99600.0,30.694,30.8798,30.6824,30.8217,99600.0
2006-11-07 10:15:00,53.09,53.5,53.08,53.5,126300.0,30.8275,31.0656,30.8217,31.0656,126300.0
2006-11-07 10:20:00,53.51,53.67,53.4,53.44,165200.0,31.0714,31.1643,31.0075,31.0308,165200.0
2006-11-07 10:25:00,53.45,53.59,53.39,53.45,75700.0,31.0366,31.1179,31.0017,31.0366,75700.0
2006-11-07 10:30:00,53.45,53.72,53.45,53.68,81300.0,31.0366,31.1934,31.0366,31.1701,81300.0
2006-11-07 10:35:00,53.68,53.74,53.66,53.68,90600.0,31.1701,31.205,31.1585,31.1701,90600.0
2006-11-07 10:40:00,53.67,53.83,53.62,53.81,97100.0,31.1643,31.2572,31.1353,31.2456,97100.0
2006-11-07 10:45:00,53.82,53.96,53.76,53.91,64800.0,31.2514,31.3327,31.2166,31.3037,64800.0
2006-11-07 10:50:00,53.91,53.91,53.63,53.67,66800.0,31.3037,31.3037,31.1411,31.1643,66800.0
2006-11-07 10:55:00,53.67,53.68,53.56,53.61,54400.0,31.1643,31.1701,31.1005,31.1295,54400.0
2006-11-07 11:00:00,53.61,53.75,53.61,53.61,33400.0,31.1295,31.2108,31.1295,31.1295,33400.0
2006-11-07 11:05:00,53.6,53.73,53.47,53.69,52100.0,31.1237,31.1992,31.0482,31.1759,52100.0
2006-11-07 11:10:00,53.69,53.84,53.67,53.83,54700.0,31.1759,31.263,31.1643,31.2572,54700.0
2006-11-07 11:15:00,53.82,53.83,53.72,53.8,24900.0,31.2514,31.2572,31.1934,31.2398,24900.0
2006-11-07 11:20:00,53.78,53.87,53.77,53.85,36800.0,31.2282,31.2805,31.2224,31.2688,36800.0
2006-11-07 11:25:00,53.85,53.9,53.85,53.86,26700.0,31.2688,31.2979,31.2688,31.2747,26700.0
2006-11-07 11:30:00,53.87,53.87,53.76,53.76,42000.0,31.2805,31.2805,31.2166,31.2166,42000.0
2006-11-07 11:35:00,53.76,53.77,53.7,53.7,35600.0,31.2166,31.2224,31.1817,31.1817,35600.0
2006-11-07 11:40:00,53.71,53.74,53.62,53.74,31800.0,31.1876,31.205,31.1353,31.205,31800.0
2006-11-07 11:45:00,53.72,53.75,53.64,53.64,26500.0,31.1934,31.2108,31.1469,31.1469,26500.0
2006-11-07 11:50:00,53.62,53.73,53.57,53.68,21300.0,31.1353,31.1992,31.1063,31.1701,21300.0
2006-11-07 11:55:00,53.68,53.68,53.57,53.58,35900.0,31.1701,31.1701,31.1063,31.1121,35900.0
2006-11-07 12:00:00,53.58,53.68,53.56,53.68,30500.0,31.1121,31.1701,31.1005,31.1701,30500.0
2006-11-07 12:05:00,53.68,53.7,53.61,53.65,19700.0,31.1701,31.1817,31.1295,31.1527,19700.0
2006-11-07 12:10:00,53.65,53.65,53.58,53.6,16900.0,31.1527,31.1527,31.1121,31.1237,16900.0
2006-11-07 12:15:00,53.59,53.72,53.59,53.66,38500.0,31.1179,31.1934,31.1179,31.1585,38500.0
2006-11-07 12:20:00,53.66,53.71,53.64,53.7,20300.0,31.1585,31.1876,31.1469,31.1817,20300.0
2006-11-07 12:25:00,53.68,53.73,53.64,53.66,36400.0,31.1701,31.1992,31.1469,31.1585,36400.0
2006-11-07 12:30:00,53.67,53.73,53.64,53.73,30400.0,31.1643,31.1992,31.1469,31.1992,30400.0
2006-11-07 12:35:00,53.72,53.77,53.72,53.74,39300.0,31.1934,31.2224,31.1934,31.205,39300.0
2006-11-07 12:40:00,53.74,53.75,53.68,53.71,15400.0,31.205,31.2108,31.1701,31.1876,15400.0
2006-11-07 12:45:00,53.7,53.73,53.67,53.73,25800.0,31.1817,31.1992,31.1643,31.1992,25800.0
2006-11-07 12:50:00,53.73,53.78,53.72,53.77,30100.0,31.1992,31.2282,31.1934,31.2224,30100.0
2006-11-07 12:55:00,53.77,53.86,53.75,53.86,43500.0,31.2224,31.2747,31.2108,31.2747,43500.0
2006-11-07 13:00:00,53.85,53.86,53.68,53.68,18700.0,31.2688,31.2747,31.1701,31.1701,18700.0
2006-11-07 13:05:00,53.68,53.71,53.63,53.65,21400.0,31.1701,31.1876,31.1411,31.1527,21400.0
2006-11-07 13:10:00,53.64,53.8,53.64,53.79,17500.0,31.1469,31.2398,31.1469,31.234,17500.0
2006-11-07 13:15:00,53.78,53.78,53.67,53.71,15000.0,31.2282,31.2282,31.1643,31.1876,15000.0
2006-11-07 13:20:00,53.71,53.77,53.61,53.62,21600.0,31.1876,31.2224,31.1295,31.1353,21600.0
2006-11-07 13:25:00,53.63,53.75,53.58,53.71,137300.0,31.1411,31.2108,31.1121,31.1876,137300.0
2006-11-07 13:30:00,53.72,53.79,53.66,53.79,31100.0,31.1934,31.234,31.1585,31.234,31100.0
2006-11-07 13:35:00,53.77,53.78,53.6,53.6,20400.0,31.2224,31.2282,31.1237,31.1237,20400.0
2006-11-07 13:40:00,53.61,53.7,53.59,53.65,61800.0,31.1295,31.1817,31.1179,31.1527,61800.0
2006-11-07 13:45:00,53.63,53.71,53.6,53.61,32600.0,31.1411,31.1876,31.1237,31.1295,32600.0
2006-11-07 13:50:00,53.61,53.63,53.57,53.58,26100.0,31.1295,31.1411,31.1063,31.1121,26100.0
2006-11-07 13:55:00,53.58,53.59,53.46,53.47,23300.0,31.1121,31.1179,31.0424,31.0482,23300.0
2006-11-07 14:00:00,53.47,53.61,53.46,53.59,62400.0,31.0482,31.1295,31.0424,31.1179,62400.0
2006-11-07 14:05:00,53.58,53.59,53.42,53.44,43900.0,31.1121,31.1179,31.0192,31.0308,43900.0
2006-11-07 14:10:00,53.43,53.44,53.35,53.4,25400.0,31.025,31.0308,30.9785,31.0075,25400.0
2006-11-07 14:15:00,53.41,53.41,53.3,53.37,57700.0,31.0134,31.0134,30.9495,30.9901,57700.0
2006-11-07 14:20:00,53.36,53.36,53.25,53.26,42600.0,30.9843,30.9843,30.9204,30.9263,42600.0
2006-11-07 14:25:00,53.26,53.3,53.12,53.18,72300.0,30.9263,30.9495,30.845,30.8798,72300.0
2006-11-07 14:30:00,53.21,53.26,53.19,53.19,26000.0,30.8972,30.9263,30.8856,30.8856,26000.0
2006-11-07 14:35:00,53.19,53.35,53.17,53.34,43000.0,30.8856,30.9785,30.874,30.9727,43000.0
2006-11-07 14:40:00,53.32,53.34,53.26,53.27,28000.0,30.9611,30.9727,30.9263,30.9321,28000.0
2006-11-07 14:45:00,53.25,53.27,53.22,53.23,26800.0,30.9204,30.9321,30.903,30.9088,26800.0
2006-11-07 14:50:00,53.22,53.28,53.21,53.28,18000.0,30.903,30.9379,30.8972,30.9379,18000.0
2006-11-07 14:55:00,53.28,53.32,53.27,53.27,17900.0,30.9379,30.9611,30.9321,30.9321,17900.0
2006-11-07 15:00:00,53.28,53.4,53.28,53.37,25900.0,30.9379,31.0075,30.9379,30.9901,25900.0
2006-11-07 15:05:00,53.36,53.36,53.25,53.26,30900.0,30.9843,30.9843,30.9204,30.9263,30900.0
2006-11-07 15:10:00,53.25,53.26,53.16,53.19,49200.0,30.9204,30.9263,30.8682,30.8856,49200.0
2006-11-07 15:15:00,53.18,53.26,53.18,53.24,45000.0,30.8798,30.9263,30.8798,30.9146,45000.0
2006-11-07 15:20:00,53.23,53.24,53.13,53.24,30700.0,30.9088,30.9146,30.8508,30.9146,30700.0
2006-11-07 15:25:00,53.23,53.25,53.1,53.17,46600.0,30.9088,30.9204,30.8333,30.874,46600.0
2006-11-07 15:30:00,53.17,53.23,53.15,53.23,64700.0,30.874,30.9088,30.8624,30.9088,64700.0
2006-11-07 15:35:00,53.23,53.27,53.16,53.16,87500.0,30.9088,30.9321,30.8682,30.8682,87500.0
2006-11-07 15:40:00,53.15,53.23,53.13,53.21,117400.0,30.8624,30.9088,30.8508,30.8972,117400.0
2006-11-07 15:45:00,53.2,53.21,53.15,53.18,116700.0,30.8914,30.8972,30.8624,30.8798,116700.0
2006-11-07 15:50:00,53.18,53.21,53.14,53.18,101600.0,30.8798,30.8972,30.8566,30.8798,101600.0
2006-11-07 15:55:00,53.18,53.19,53.1,53.11,96700.0,30.8798,30.8856,30.8333,30.8392,96700.0
2006-11-08 09:30:00,53.03,53.04,52.63,52.67,80800.0,30.7927,30.7985,30.5604,30.5837,80800.0
2006-11-08 09:35:00,52.7,52.75,52.68,52.7,65600.0,30.6011,30.6301,30.5895,30.6011,65600.0
2006-11-08 09:40:00,52.68,52.94,52.64,52.88,95000.0,30.5895,30.7404,30.5662,30.7056,95000.0
2006-11-08 09:45:00,52.9,52.9,52.64,52.7,84900.0,30.7172,30.7172,30.5662,30.6011,84900.0
2006-11-08 09:50:00,52.69,52.9,52.64,52.85,59000.0,30.5953,30.7172,30.5662,30.6882,59000.0
2006-11-08 09:55:00,52.84,52.89,52.7,52.85,55700.0,30.6824,30.7114,30.6011,30.6882,55700.0
2006-11-08 10:00:00,52.86,52.88,52.63,52.78,57100.0,30.694,30.7056,30.5604,30.6475,57100.0
2006-11-08 10:05:00,52.79,52.97,52.78,52.87,42600.0,30.6533,30.7579,30.6475,30.6998,42600.0
2006-11-08 10:10:00,52.86,52.92,52.85,52.87,28600.0,30.694,30.7288,30.6882,30.6998,28600.0
2006-11-08 10:15:00,52.88,52.92,52.8,52.81,47700.0,30.7056,30.7288,30.6591,30.665,47700.0
2006-11-08 10:20:00,52.82,52.88,52.67,52.69,61200.0,30.6708,30.7056,30.5837,30.5953,61200.0
2006-11-08 10:25:00,52.69,52.83,52.61,52.76,46400.0,30.5953,30.6766,30.5488,30.6359,46400.0
2006-11-08 10:30:00,52.76,52.83,52.62,52.75,54200.0,30.6359,30.6766,30.5546,30.6301,54200.0
2006-11-08 10:35:00,52.8,52.9,52.74,52.89,51800.0,30.6591,30.7172,30.6243,30.7114,51800.0
2006-11-08 10:40:00,52.89,52.95,52.75,52.84,55200.0,30.7114,30.7462,30.6301,30.6824,55200.0
2006-11-08 10:45:00,52.85,52.9,52.73,52.75,57000.0,30.6882,30.7172,30.6185,30.6301,57000.0
2006-11-08 10:50:00,52.76,52.89,52.74,52.88,35200.0,30.6359,30.7114,30.6243,30.7056,35200.0
2006-11-08 10:55:00,52.88,52.9,52.68,52.68,34600.0,30.7056,30.7172,30.5895,30.5895,34600.0
2006-11-08 11:00:00,52.68,52.8,52.68,52.79,34500.0,30.5895,30.6591,30.5895,30.6533,34500.0
2006-11-08 11:05:00,52.79,52.8,52.66,52.68,25800.0,30.6533,30.6591,30.5779,30.5895,25800.0
2006-11-08 11:10:00,52.68,52.71,52.65,52.65,30900.0,30.5895,30.6069,30.572,30.572,30900.0
2006-11-08 11:15:00,52.66,52.72,52.62,52.66,40000.0,30.5779,30.6127,30.5546,30.5779,40000.0
2006-11-08 11:20:00,52.66,52.79,52.66,52.74,138800.0,30.5779,30.6533,30.5779,30.6243,138800.0
2006-11-08 11:25:00,52.76,52.76,52.67,52.67,26900.0,30.6359,30.6359,30.5837,30.5837,26900.0
2006-11-08 11:30:00,52.66,52.69,52.65,52.67,27700.0,30.5779,30.5953,30.572,30.5837,27700.0
2006-11-08 11:35:00,52.68,52.7,52.67,52.69,36400.0,30.5895,30.6011,30.5837,30.5953,36400.0
2006-11-08 11:40:00,52.68,52.71,52.68,52.71,41200.0,30.5895,30.6069,30.5895,30.6069,41200.0
2006-11-08 11:45:00,52.7,52.71,52.66,52.67,34100.0,30.6011,30.6069,30.5779,30.5837,34100.0
2006-11-08 11:50:00,52.67,52.74,52.66,52.71,42500.0,30.5837,30.6243,30.5779,30.6069,42500.0
2006-11-08 11:55:00,52.7,52.7,52.64,52.66,21100.0,30.6011,30.6011,30.5662,30.5779,21100.0
2006-11-08 12:00:00,52.66,52.66,52.65,52.66,23600.0,30.5779,30.5779,30.572,30.5779,23600.0
2006-11-08 12:05:00,52.66,52.69,52.65,52.65,66000.0,30.5779,30.5953,30.572,30.572,66000.0
2006-11-08 12:10:00,52.66,52.67,52.62,52.66,44400.0,30.5779,30.5837,30.5546,30.5779,44400.0
2006-11-08 12:15:00,52.66,52.67,52.62,52.63,35000.0,30.5779,30.5837,30.5546,30.5604,35000.0
2006-11-08 12:20:00,52.63,52.64,52.57,52.6,67800.0,30.5604,30.5662,30.5256,30.543,67800.0
2006-11-08 12:25:00,52.59,52.6,52.55,52.55,40700.0,30.5372,30.543,30.514,30.514,40700.0
2006-11-08 12:30:00,52.55,52.74,52.55,52.71,63200.0,30.514,30.6243,30.514,30.6069,63200.0
2006-11-08 12:35:00,52.72,52.83,52.72,52.79,34000.0,30.6127,30.6766,30.6127,30.6533,34000.0
2006-11-08 12:40:00,52.79,52.8,52.69,52.72,23400.0,30.6533,30.6591,30.5953,30.6127,23400.0
2006-11-08 12:45:00,52.72,52.85,52.72,52.85,22100.0,30.6127,30.6882,30.6127,30.6882,22100.0
2006-11-08 12:50:00,52.86,52.94,52.82,52.94,48900.0,30.694,30.7404,30.6708,30.7404,48900.0
2006-11-08 12:55:00,52.94,52.95,52.77,52.78,52600.0,30.7404,30.7462,30.6417,30.6475,52600.0
2006-11-08 13:00:00,52.78,52.83,52.71,52.83,33300.0,30.6475,30.6766,30.6069,30.6766,33300.0
2006-11-08 13:05:00,52.84,52.84,52.69,52.75,37500.0,30.6824,30.6824,30.5953,30.6301,37500.0
2006-11-08 13:10:00,52.72,52.83,52.69,52.74,25600.0,30.6127,30.6766,30.5953,30.6243,25600.0
2006-11-08 13:15:00,52.73,52.8,52.68,52.75,24300.0,30.6185,30.6591,30.5895,30.6301,24300.0
2006-11-08 13:20:00,52.73,52.73,52.64,52.65,24700.0,30.6185,30.6185,30.5662,30.572,24700.0
2006-11-08 13:25:00,52.65,52.66,52.57,52.62,14700.0,30.572,30.5779,30.5256,30.5546,14700.0
2006-11-08 13:30:00,52.62,52.72,52.61,52.71,30100.0,30.5546,30.6127,30.5488,30.6069,30100.0
2006-11-08 13:35:00,52.69,52.73,52.69,52.69,22900.0,30.5953,30.6185,30.5953,30.5953,22900.0
2006-11-08 13:40:00,52.69,52.72,52.67,52.71,43700.0,30.5953,30.6127,30.5837,30.6069,43700.0
2006-11-08 13:45:00,52.71,52.8,52.66,52.78,35400.0,30.6069,30.6591,30.5779,30.6475,35400.0
2006-11-08 13:50:00,52.78,52.8,52.72,52.74,34700.0,30.6475,30.6591,30.6127,30.6243,34700.0
2006-11-08 13:55:00,52.74,52.77,52.69,52.69,42200.0,30.6243,30.6417,30.5953,30.5953,42200.0
2006-11-08 14:00:00,52.7,52.71,52.64,52.65,43400.0,30.6011,30.6069,30.5662,30.572,43400.0
2006-11-08 14:05:00,52.65,52.65,52.58,52.6,83400.0,30.572,30.572,30.5314,30.543,83400.0
2006-11-08 14:10:00,52.6,52.74,52.59,52.73,122400.0,30.543,30.6243,30.5372,30.6185,122400.0
2006-11-08 14:15:00,52.74,52.78,52.7,52.7,65900.0,30.6243,30.6475,30.6011,30.6011,65900.0
2006-11-08 14:20:00,52.71,52.74,52.65,52.65,85400.0,30.6069,30.6243,30.572,30.572,85400.0
2006-11-08 14:25:00,52.66,52.76,52.66,52.74,65200.0,30.5779,30.6359,30.5779,30.6243,65200.0
2006-11-08 14:30:00,52.74,52.9,52.73,52.89,88100.0,30.6243,30.7172,30.6185,30.7114,88100.0
2006-11-08 14:35:00,52.89,52.89,52.71,52.74,60500.0,30.7114,30.7114,30.6069,30.6243,60500.0
2006-11-08 14:40:00,52.75,52.79,52.74,52.77,65800.0,30.6301,30.6533,30.6243,30.6417,65800.0
2006-11-08 14:45:00,52.77,52.83,52.76,52.83,67600.0,30.6417,30.6766,30.6359,30.6766,67600.0
2006-11-08 14:50:00,52.83,52.91,52.81,52.86,89800.0,30.6766,30.723,30.665,30.694,89800.0
2006-11-08 14:55:00,52.86,52.91,52.84,52.84,42200.0,30.694,30.723,30.6824,30.6824,42200.0
2006-11-08 15:00:00,52.84,52.84,52.75,52.77,67900.0,30.6824,30.6824,30.6301,30.6417,67900.0
2006-11-08 15:05:00,52.77,52.81,52.75,52.76,55000.0,30.6417,30.665,30.6301,30.6359,55000.0
2006-11-08 15:10:00,52.76,52.77,52.6,52.61,36600.0,30.6359,30.6417,30.543,30.5488,36600.0
2006-11-08 15:15:00,52.61,52.66,52.58,52.62,85300.0,30.5488,30.5779,30.5314,30.5546,85300.0
2006-11-08 15:20:00,52.61,52.68,52.59,52.67,42200.0,30.5488,30.5895,30.5372,30.5837,42200.0
2006-11-08 15:25:00,52.67,52.71,52.65,52.67,34900.0,30.5837,30.6069,30.572,30.5837,34900.0
2006-11-08 15:30:00,52.68,52.74,52.66,52.74,40700.0,30.5895,30.6243,30.5779,30.6243,40700.0
2006-11-08 15:35:00,52.74,52.8,52.71,52.72,38000.0,30.6243,30.6591,30.6069,30.6127,38000.0
2006-11-08 15:40:00,52.72,52.74,52.7,52.72,48700.0,30.6127,30.6243,30.6011,30.6127,48700.0
2006-11-08 15:45:00,52.72,52.72,52.62,52.62,67000.0,30.6127,30.6127,30.5546,30.5546,67000.0
2006-11-08 15:50:00,52.62,52.63,52.55,52.59,195800.0,30.5546,30.5604,30.514,30.5372,195800.0
2006-11-08 15:55:00,52.59,52.6,52.37,52.4,480000.0,30.5372,30.543,30.4095,30.4269,480000.0
2006-11-09 09:30:00,52.34,52.8,52.3,52.76,106000.0,30.392,30.6591,30.3688,30.6359,106000.0
2006-11-09 09:35:00,52.76,53.27,52.74,53.03,138500.0,30.6359,30.9321,30.6243,30.7927,138500.0
2006-11-09 09:40:00,53.04,53.07,52.75,52.83,110900.0,30.7985,30.8159,30.6301,30.6766,110900.0
2006-11-09 09:45:00,52.84,52.92,52.56,52.56,106900.0,30.6824,30.7288,30.5198,30.5198,106900.0
2006-11-09 09:50:00,52.57,52.86,52.45,52.74,132900.0,30.5256,30.694,30.4559,30.6243,132900.0
2006-11-09 09:55:00,52.72,52.8,52.55,52.78,60000.0,30.6127,30.6591,30.514,30.6475,60000.0
2006-11-09 10:00:00,52.77,52.77,52.45,52.5,96200.0,30.6417,30.6417,30.4559,30.4849,96200.0
2006-11-09 10:05:00,52.49,52.7,52.46,52.51,69800.0,30.4791,30.6011,30.4617,30.4908,69800.0
2006-11-09 10:10:00,52.5,52.6,52.18,52.22,104300.0,30.4849,30.543,30.2991,30.3224,104300.0
2006-11-09 10:15:00,52.21,52.33,52.2,52.3,63000.0,30.3166,30.3862,30.3107,30.3688,63000.0
2006-11-09 10:20:00,52.27,52.33,52.23,52.3,56500.0,30.3514,30.3862,30.3282,30.3688,56500.0
2006-11-09 10:25:00,52.3,52.44,52.29,52.33,39000.0,30.3688,30.4501,30.363,30.3862,39000.0
2006-11-09 10:30:00,52.35,52.6,52.31,52.47,54100.0,30.3978,30.543,30.3746,30.4675,54100.0
2006-11-09 10:35:00,52.46,52.46,52.31,52.32,31400.0,30.4617,30.4617,30.3746,30.3804,31400.0
2006-11-09 10:40:00,52.31,52.56,52.31,52.47,42400.0,30.3746,30.5198,30.3746,30.4675,42400.0
2006-11-09 10:45:00,52.48,52.54,52.4,52.49,43300.0,30.4733,30.5082,30.4269,30.4791,43300.0
2006-11-09 10:50:00,52.5,52.54,52.46,52.49,18600.0,30.4849,30.5082,30.4617,30.4791,18600.0
2006-11-09 10:55:00,52.54,52.55,52.46,52.51,25700.0,30.5082,30.514,30.4617,30.4908,25700.0
2006-11-09 11:00:00,52.52,52.6,52.44,52.51,37500.0,30.4966,30.543,30.4501,30.4908,37500.0
2006-11-09 11:05:00,52.55,52.69,52.52,52.69,36100.0,30.514,30.5953,30.4966,30.5953,36100.0
2006-11-09 11:10:00,52.68,52.79,52.68,52.68,45600.0,30.5895,30.6533,30.5895,30.5895,45600.0
2006-11-09 11:15:00,52.7,52.74,52.56,52.63,61100.0,30.6011,30.6243,30.5198,30.5604,61100.0
2006-11-09 11:20:00,52.64,52.77,52.58,52.59,53700.0,30.5662,30.6417,30.5314,30.5372,53700.0
2006-11-09 11:25:00,52.58,52.69,52.53,52.64,21800.0,30.5314,30.5953,30.5024,30.5662,21800.0
2006-11-09 11:30:00,52.64,52.7,52.6,52.65,22000.0,30.5662,30.6011,30.543,30.572,22000.0
2006-11-09 11:35:00,52.64,52.7,52.55,52.56,30100.0,30.5662,30.6011,30.514,30.5198,30100.0
2006-11-09 11:40:00,52.57,52.58,52.44,52.46,29000.0,30.5256,30.5314,30.4501,30.4617,29000.0
2006-11-09 11:45:00,52.45,52.63,52.44,52.61,38400.0,30.4559,30.5604,30.4501,30.5488,38400.0
2006-11-09 11:50:00,52.62,52.62,52.47,52.48,25400.0,30.5546,30.5546,30.4675,30.4733,25400.0
2006-11-09 11:55:00,52.48,52.57,52.46,52.49,27200.0,30.4733,30.5256,30.4617,30.4791,27200.0
2006-11-09 12:00:00,52.5,52.58,52.43,52.45,77100.0,30.4849,30.5314,30.4443,30.4559,77100.0
2006-11-09 12:05:00,52.43,52.53,52.41,52.52,74200.0,30.4443,30.5024,30.4327,30.4966,74200.0
2006-11-09 12:10:00,52.5,52.58,52.47,52.49,42000.0,30.4849,30.5314,30.4675,30.4791,42000.0
2006-11-09 12:15:00,52.49,52.54,52.48,52.52,51100.0,30.4791,30.5082,30.4733,30.4966,51100.0
2006-11-09 12:20:00,52.51,52.51,52.46,52.48,33500.0,30.4908,30.4908,30.4617,30.4733,33500.0
2006-11-09 12:25:00,52.48,52.49,52.31,52.39,41400.0,30.4733,30.4791,30.3746,30.4211,41400.0
2006-11-09 12:30:00,52.39,52.51,52.32,52.34,34200.0,30.4211,30.4908,30.3804,30.392,34200.0
2006-11-09 12:35:00,52.33,52.35,52.29,52.31,41600.0,30.3862,30.3978,30.363,30.3746,41600.0
2006-11-09 12:40:00,52.31,52.35,52.25,52.27,35400.0,30.3746,30.3978,30.3398,30.3514,35400.0
2006-11-09 12:45:00,52.27,52.31,52.15,52.15,92100.0,30.3514,30.3746,30.2817,30.2817,92100.0
2006-11-09 12:50:00,52.15,52.15,52.0,52.0,110700.0,30.2817,30.2817,30.1946,30.1946,110700.0
2006-11-09 12:55:00,52.0,52.09,51.99,52.02,93900.0,30.1946,30.2469,30.1888,30.2062,93900.0
2006-11-09 13:00:00,52.01,52.01,51.8,51.93,94400.0,30.2004,30.2004,30.0785,30.154,94400.0
2006-11-09 13:05:00,51.94,51.95,51.83,51.86,45300.0,30.1598,30.1656,30.0959,30.1133,45300.0
2006-11-09 13:10:00,51.87,51.96,51.86,51.94,49200.0,30.1191,30.1714,30.1133,30.1598,49200.0
2006-11-09 13:15:00,51.94,51.97,51.87,51.91,26500.0,30.1598,30.1772,30.1191,30.1424,26500.0
2006-11-09 13:20:00,51.93,52.01,51.93,51.93,37200.0,30.154,30.2004,30.154,30.154,37200.0
2006-11-09 13:25:00,51.93,51.94,51.8,51.88,55200.0,30.154,30.1598,30.0785,30.1249,55200.0
2006-11-09 13:30:00,51.86,51.91,51.8,51.91,45800.0,30.1133,30.1424,30.0785,30.1424,45800.0
2006-11-09 13:35:00,51.9,51.98,51.81,51.94,34100.0,30.1365,30.183,30.0843,30.1598,34100.0
2006-11-09 13:40:00,51.94,51.99,51.86,51.86,32700.0,30.1598,30.1888,30.1133,30.1133,32700.0
2006-11-09 13:45:00,51.87,51.95,51.86,51.88,35200.0,30.1191,30.1656,30.1133,30.1249,35200.0
2006-11-09 13:50:00,51.88,51.93,51.81,51.84,24200.0,30.1249,30.154,30.0843,30.1017,24200.0
2006-11-09 13:55:00,51.84,51.9,51.8,51.85,33600.0,30.1017,30.1365,30.0785,30.1075,33600.0
2006-11-09 14:00:00,51.85,51.86,51.79,51.81,40000.0,30.1075,30.1133,30.0727,30.0843,40000.0
2006-11-09 14:05:00,51.81,51.86,51.74,51.76,41400.0,30.0843,30.1133,30.0436,30.0553,41400.0
2006-11-09 14:10:00,51.76,51.77,51.65,51.69,80400.0,30.0553,30.0611,29.9914,30.0146,80400.0
2006-11-09 14:15:00,51.69,51.7,51.62,51.64,37200.0,30.0146,30.0204,29.974,29.9856,37200.0
2006-11-09 14:20:00,51.63,51.63,51.52,51.53,74800.0,29.9798,29.9798,29.9159,29.9217,74800.0
2006-11-09 14:25:00,51.54,51.56,51.39,51.42,75400.0,29.9275,29.9391,29.8404,29.8578,75400.0
2006-11-09 14:30:00,51.42,51.58,51.41,51.55,81900.0,29.8578,29.9507,29.852,29.9333,81900.0
2006-11-09 14:35:00,51.55,51.65,51.53,51.62,61100.0,29.9333,29.9914,29.9217,29.974,61100.0
2006-11-09 14:40:00,51.62,51.62,51.43,51.46,50500.0,29.974,29.974,29.8636,29.8811,50500.0
2006-11-09 14:45:00,51.47,51.5,51.46,51.5,31100.0,29.8869,29.9043,29.8811,29.9043,31100.0
2006-11-09 14:50:00,51.5,51.51,51.47,51.51,27000.0,29.9043,29.9101,29.8869,29.9101,27000.0
2006-11-09 14:55:00,51.5,51.51,51.45,51.49,30100.0,29.9043,29.9101,29.8753,29.8985,30100.0
2006-11-09 15:00:00,51.49,51.51,51.38,51.43,74900.0,29.8985,29.9101,29.8346,29.8636,74900.0
2006-11-09 15:05:00,51.43,51.45,51.32,51.34,44600.0,29.8636,29.8753,29.7998,29.8114,44600.0
2006-11-09 15:10:00,51.34,51.38,51.25,51.31,71300.0,29.8114,29.8346,29.7591,29.794,71300.0
2006-11-09 15:15:00,51.3,51.4,51.26,51.38,48700.0,29.7882,29.8462,29.7649,29.8346,48700.0
2006-11-09 15:20:00,51.37,51.46,51.37,51.41,60400.0,29.8288,29.8811,29.8288,29.852,60400.0
2006-11-09 15:25:00,51.4,51.5,51.36,51.49,56500.0,29.8462,29.9043,29.823,29.8985,56500.0
2006-11-09 15:30:00,51.49,51.53,51.41,51.53,82600.0,29.8985,29.9217,29.852,29.9217,82600.0
2006-11-09 15:35:00,51.55,51.62,51.5,51.6,104700.0,29.9333,29.974,29.9043,29.9623,104700.0
2006-11-09 15:40:00,51.6,51.61,51.51,51.51,89700.0,29.9623,29.9682,29.9101,29.9101,89700.0
2006-11-09 15:45:00,51.51,51.51,51.41,51.41,80100.0,29.9101,29.9101,29.852,29.852,80100.0
2006-11-09 15:50:00,51.42,51.47,51.36,51.44,106600.0,29.8578,29.8869,29.823,29.8694,106600.0
2006-11-09 15:55:00,51.43,51.48,51.39,51.41,111700.0,29.8636,29.8927,29.8404,29.852,111700.0
2006-11-10 09:30:00,51.63,51.77,51.45,51.6,108800.0,29.9798,30.0611,29.8753,29.9623,108800.0
2006-11-10 09:35:00,51.6,51.88,51.56,51.77,79500.0,29.9623,30.1249,29.9391,30.0611,79500.0
2006-11-10 09:40:00,51.77,51.89,51.62,51.77,81800.0,30.0611,30.1307,29.974,30.0611,81800.0
2006-11-10 09:45:00,51.78,51.89,51.73,51.82,49800.0,30.0669,30.1307,30.0378,30.0901,49800.0
2006-11-10 09:50:00,51.8,51.95,51.8,51.88,72900.0,30.0785,30.1656,30.0785,30.1249,72900.0
2006-11-10 09:55:00,51.86,52.26,51.86,52.2,182000.0,30.1133,30.3456,30.1133,30.3107,182000.0
2006-11-10 10:00:00,52.2,52.25,51.96,52.16,77000.0,30.3107,30.3398,30.1714,30.2875,77000.0
2006-11-10 10:05:00,52.15,52.18,52.08,52.08,34400.0,30.2817,30.2991,30.2411,30.2411,34400.0
2006-11-10 10:10:00,52.06,52.12,51.92,52.02,42900.0,30.2295,30.2643,30.1482,30.2062,42900.0
2006-11-10 10:15:00,52.04,52.19,51.96,52.19,41100.0,30.2178,30.3049,30.1714,30.3049,41100.0
2006-11-10 10:20:00,52.19,52.19,51.99,52.02,27100.0,30.3049,30.3049,30.1888,30.2062,27100.0
2006-11-10 10:25:00,52.01,52.12,52.01,52.06,36800.0,30.2004,30.2643,30.2004,30.2295,36800.0
2006-11-10 10:30:00,52.08,52.1,52.0,52.08,31900.0,30.2411,30.2527,30.1946,30.2411,31900.0
2006-11-10 10:35:00,52.06,52.11,51.96,51.98,32600.0,30.2295,30.2585,30.1714,30.183,32600.0
2006-11-10 10:40:00,51.96,51.99,51.92,51.94,31100.0,30.1714,30.1888,30.1482,30.1598,31100.0
2006-11-10 10:45:00,51.96,52.05,51.93,52.01,42600.0,30.1714,30.2236,30.154,30.2004,42600.0
2006-11-10 10:50:00,52.01,52.11,51.95,52.08,28600.0,30.2004,30.2585,30.1656,30.2411,28600.0
2006-11-10 10:55:00,52.07,52.16,52.02,52.05,36600.0,30.2353,30.2875,30.2062,30.2236,36600.0
2006-11-10 11:00:00,52.03,52.05,51.86,51.96,44100.0,30.212,30.2236,30.1133,30.1714,44100.0
2006-11-10 11:05:00,51.94,52.0,51.93,51.96,16600.0,30.1598,30.1946,30.154,30.1714,16600.0
2006-11-10 11:10:00,51.96,51.99,51.94,51.99,13900.0,30.1714,30.1888,30.1598,30.1888,13900.0
2006-11-10 11:15:00,51.98,52.07,51.95,52.0,25100.0,30.183,30.2353,30.1656,30.1946,25100.0
2006-11-10 11:20:00,52.0,52.12,52.0,52.1,29700.0,30.1946,30.2643,30.1946,30.2527,29700.0
2006-11-10 11:25:00,52.11,52.35,52.11,52.35,65500.0,30.2585,30.3978,30.2585,30.3978,65500.0
2006-11-10 11:30:00,52.37,52.44,52.35,52.4,43300.0,30.4095,30.4501,30.3978,30.4269,43300.0
2006-11-10 11:35:00,52.4,52.41,52.31,52.4,62400.0,30.4269,30.4327,30.3746,30.4269,62400.0
2006-11-10 11:40:00,52.4,52.4,52.29,52.3,36200.0,30.4269,30.4269,30.363,30.3688,36200.0
2006-11-10 11:45:00,52.3,52.33,52.16,52.16,26600.0,30.3688,30.3862,30.2875,30.2875,26600.0
2006-11-10 11:50:00,52.14,52.19,52.11,52.14,23300.0,30.2759,30.3049,30.2585,30.2759,23300.0
2006-11-10 11:55:00,52.15,52.28,52.14,52.26,12100.0,30.2817,30.3572,30.2759,30.3456,12100.0
2006-11-10 12:00:00,52.27,52.34,52.27,52.28,15500.0,30.3514,30.392,30.3514,30.3572,15500.0
2006-11-10 12:05:00,52.3,52.33,52.28,52.28,13700.0,30.3688,30.3862,30.3572,30.3572,13700.0
2006-11-10 12:10:00,52.3,52.34,52.29,52.33,23600.0,30.3688,30.392,30.363,30.3862,23600.0
2006-11-10 12:15:00,52.33,52.34,52.29,52.29,9600.0,30.3862,30.392,30.363,30.363,9600.0
2006-11-10 12:20:00,52.31,52.32,52.29,52.3,5800.0,30.3746,30.3804,30.363,30.3688,5800.0
2006-11-10 12:25:00,52.3,52.34,52.27,52.32,38000.0,30.3688,30.392,30.3514,30.3804,38000.0
2006-11-10 12:30:00,52.33,52.41,52.33,52.4,17500.0,30.3862,30.4327,30.3862,30.4269,17500.0
2006-11-10 12:35:00,52.43,52.49,52.41,52.46,22900.0,30.4443,30.4791,30.4327,30.4617,22900.0
2006-11-10 12:40:00,52.46,52.47,52.39,52.4,15300.0,30.4617,30.4675,30.4211,30.4269,15300.0
2006-11-10 12:45:00,52.4,52.42,52.31,52.33,34300.0,30.4269,30.4385,30.3746,30.3862,34300.0
2006-11-10 12:50:00,52.33,52.35,52.28,52.32,25700.0,30.3862,30.3978,30.3572,30.3804,25700.0
2006-11-10 12:55:00,52.32,52.4,52.31,52.39,35700.0,30.3804,30.4269,30.3746,30.4211,35700.0
2006-11-10 13:00:00,52.38,52.41,52.36,52.4,23900.0,30.4153,30.4327,30.4037,30.4269,23900.0
2006-11-10 13:05:00,52.4,52.41,52.35,52.37,26200.0,30.4269,30.4327,30.3978,30.4095,26200.0
2006-11-10 13:10:00,52.35,52.39,52.35,52.38,27300.0,30.3978,30.4211,30.3978,30.4153,27300.0
2006-11-10 13:15:00,52.38,52.38,52.35,52.35,15800.0,30.4153,30.4153,30.3978,30.3978,15800.0
2006-11-10 13:20:00,52.35,52.36,52.31,52.31,21700.0,30.3978,30.4037,30.3746,30.3746,21700.0
2006-11-10 13:25:00,52.32,52.35,52.23,52.27,23800.0,30.3804,30.3978,30.3282,30.3514,23800.0
2006-11-10 13:30:00,52.25,52.26,52.18,52.2,45800.0,30.3398,30.3456,30.2991,30.3107,45800.0
2006-11-10 13:35:00,52.22,52.24,52.06,52.24,46500.0,30.3224,30.334,30.2295,30.334,46500.0
2006-11-10 13:40:00,52.24,52.28,52.21,52.26,29300.0,30.334,30.3572,30.3166,30.3456,29300.0
2006-11-10 13:45:00,52.26,52.35,52.25,52.32,22000.0,30.3456,30.3978,30.3398,30.3804,22000.0
2006-11-10 13:50:00,52.32,52.38,52.23,52.24,32500.0,30.3804,30.4153,30.3282,30.334,32500.0
2006-11-10 13:55:00,52.23,52.3,52.18,52.21,22100.0,30.3282,30.3688,30.2991,30.3166,22100.0
2006-11-10 14:00:00,52.18,52.2,52.08,52.18,16800.0,30.2991,30.3107,30.2411,30.2991,16800.0
2006-11-10 14:05:00,52.22,52.28,52.2,52.26,17100.0,30.3224,30.3572,30.3107,30.3456,17100.0
2006-11-10 14:10:00,52.25,52.3,52.18,52.21,24300.0,30.3398,30.3688,30.2991,30.3166,24300.0
2006-11-10 14:15:00,52.21,52.29,52.16,52.28,12700.0,30.3166,30.363,30.2875,30.3572,12700.0
2006-11-10 14:20:00,52.28,52.28,52.19,52.21,11500.0,30.3572,30.3572,30.3049,30.3166,11500.0
2006-11-10 14:25:00,52.22,52.29,52.2,52.27,12100.0,30.3224,30.363,30.3107,30.3514,12100.0
2006-11-10 14:30:00,52.28,52.3,52.23,52.24,13500.0,30.3572,30.3688,30.3282,30.334,13500.0
2006-11-10 14:35:00,52.24,52.3,52.21,52.3,14700.0,30.334,30.3688,30.3166,30.3688,14700.0
2006-11-10 14:40:00,52.3,52.4,52.26,52.39,22800.0,30.3688,30.4269,30.3456,30.4211,22800.0
2006-11-10 14:45:00,52.38,52.49,52.38,52.48,43000.0,30.4153,30.4791,30.4153,30.4733,43000.0
2006-11-10 14:50:00,52.47,52.56,52.47,52.55,39500.0,30.4675,30.5198,30.4675,30.514,39500.0
2006-11-10 14:55:00,52.54,52.65,52.54,52.56,35900.0,30.5082,30.572,30.5082,30.5198,35900.0
2006-11-10 15:00:00,52.54,52.56,52.45,52.56,34500.0,30.5082,30.5198,30.4559,30.5198,34500.0
2006-11-10 15:05:00,52.54,52.56,52.46,52.51,21400.0,30.5082,30.5198,30.4617,30.4908,21400.0
2006-11-10 15:10:00,52.52,52.52,52.46,52.5,32800.0,30.4966,30.4966,30.4617,30.4849,32800.0
2006-11-10 15:15:00,52.49,52.5,52.42,52.43,34400.0,30.4791,30.4849,30.4385,30.4443,34400.0
2006-11-10 15:20:00,52.43,52.45,52.34,52.35,48700.0,30.4443,30.4559,30.392,30.3978,48700.0
2006-11-10 15:25:00,52.34,52.39,52.28,52.37,54000.0,30.392,30.4211,30.3572,30.4095,54000.0
2006-11-10 15:30:00,52.36,52.43,52.32,52.42,45100.0,30.4037,30.4443,30.3804,30.4385,45100.0
2006-11-10 15:35:00,52.42,52.44,52.38,52.41,31700.0,30.4385,30.4501,30.4153,30.4327,31700.0
2006-11-10 15:40:00,52.42,52.47,52.42,52.47,44700.0,30.4385,30.4675,30.4385,30.4675,44700.0
2006-11-10 15:45:00,52.47,52.47,52.39,52.4,59300.0,30.4675,30.4675,30.4211,30.4269,59300.0
2006-11-10 15:50:00,52.4,52.42,52.31,52.32,74600.0,30.4269,30.4385,30.3746,30.3804,74600.0
2006-11-10 15:55:00,52.31,52.41,52.3,52.36,106900.0,30.3746,30.4327,30.3688,30.4037,106900.0
2006-11-13 09:30:00,52.32,52.5,52.0,52.41,176100.0,30.3804,30.4849,30.1946,30.4327,176100.0
2006-11-13 09:35:00,52.37,52.37,52.13,52.16,60300.0,30.4095,30.4095,30.2701,30.2875,60300.0
2006-11-13 09:40:00,52.17,52.69,52.15,52.42,93700.0,30.2933,30.5953,30.2817,30.4385,93700.0
2006-11-13 09:45:00,52.42,52.73,52.41,52.71,63300.0,30.4385,30.6185,30.4327,30.6069,63300.0
2006-11-13 09:50:00,52.69,52.7,52.51,52.62,53500.0,30.5953,30.6011,30.4908,30.5546,53500.0
2006-11-13 09:55:00,52.63,52.65,52.34,52.53,120400.0,30.5604,30.572,30.392,30.5024,120400.0
2006-11-13 10:00:00,52.54,52.74,52.49,52.7,163500.0,30.5082,30.6243,30.4791,30.6011,163500.0
2006-11-13 10:05:00,52.66,53.0,52.66,53.0,183500.0,30.5779,30.7753,30.5779,30.7753,183500.0
2006-11-13 10:10:00,53.0,53.62,53.0,53.55,274700.0,30.7753,31.1353,30.7753,31.0946,274700.0
2006-11-13 10:15:00,53.58,53.85,53.29,53.51,303800.0,31.1121,31.2688,30.9437,31.0714,303800.0
2006-11-13 10:20:00,53.51,53.59,53.22,53.32,211000.0,31.0714,31.1179,30.903,30.9611,211000.0
2006-11-13 10:25:00,53.3,53.35,53.2,53.2,96600.0,30.9495,30.9785,30.8914,30.8914,96600.0
2006-11-13 10:30:00,53.2,53.26,53.1,53.23,68400.0,30.8914,30.9263,30.8333,30.9088,68400.0
2006-11-13 10:35:00,53.24,53.38,53.22,53.34,40800.0,30.9146,30.9959,30.903,30.9727,40800.0
2006-11-13 10:40:00,53.35,53.47,53.34,53.44,118400.0,30.9785,31.0482,30.9727,31.0308,118400.0
2006-11-13 10:45:00,53.44,53.55,53.37,53.48,90400.0,31.0308,31.0946,30.9901,31.054,90400.0
2006-11-13 10:50:00,53.49,53.5,53.37,53.41,87600.0,31.0598,31.0656,30.9901,31.0134,87600.0
2006-11-13 10:55:00,53.38,53.4,53.33,53.35,79300.0,30.9959,31.0075,30.9669,30.9785,79300.0
2006-11-13 11:00:00,53.35,53.35,53.25,53.25,33800.0,30.9785,30.9785,30.9204,30.9204,33800.0
2006-11-13 11:05:00,53.25,53.35,53.18,53.18,40800.0,30.9204,30.9785,30.8798,30.8798,40800.0
2006-11-13 11:10:00,53.18,53.2,53.12,53.17,47600.0,30.8798,30.8914,30.845,30.874,47600.0
2006-11-13 11:15:00,53.17,53.22,53.16,53.22,22100.0,30.874,30.903,30.8682,30.903,22100.0
2006-11-13 11:20:00,53.22,53.22,53.1,53.1,30700.0,30.903,30.903,30.8333,30.8333,30700.0
2006-11-13 11:25:00,53.1,53.18,53.06,53.11,56300.0,30.8333,30.8798,30.8101,30.8392,56300.0
2006-11-13 11:30:00,53.09,53.11,53.03,53.09,33700.0,30.8275,30.8392,30.7927,30.8275,33700.0
2006-11-13 11:35:00,53.1,53.11,53.0,53.04,32200.0,30.8333,30.8392,30.7753,30.7985,32200.0
2006-11-13 11:40:00,53.03,53.04,53.0,53.03,25200.0,30.7927,30.7985,30.7753,30.7927,25200.0
2006-11-13 11:45:00,53.03,53.08,52.97,53.02,73700.0,30.7927,30.8217,30.7579,30.7869,73700.0
2006-11-13 11:50:00,53.02,53.07,53.0,53.05,38900.0,30.7869,30.8159,30.7753,30.8043,38900.0
2006-11-13 11:55:00,53.05,53.05,53.01,53.01,24500.0,30.8043,30.8043,30.7811,30.7811,24500.0
2006-11-13 12:00:00,53.02,53.02,52.95,52.98,58300.0,30.7869,30.7869,30.7462,30.7637,58300.0
2006-11-13 12:05:00,52.98,52.99,52.81,52.85,47100.0,30.7637,30.7695,30.665,30.6882,47100.0
2006-11-13 12:10:00,52.88,52.89,52.8,52.84,23600.0,30.7056,30.7114,30.6591,30.6824,23600.0
2006-11-13 12:15:00,52.81,52.99,52.81,52.96,35400.0,30.665,30.7695,30.665,30.7521,35400.0
2006-11-13 12:20:00,52.97,53.0,52.87,53.0,66900.0,30.7579,30.7753,30.6998,30.7753,66900.0
2006-11-13 12:25:00,53.0,53.05,52.94,53.05,38700.0,30.7753,30.8043,30.7404,30.8043,38700.0
2006-11-13 12:30:00,53.06,53.11,52.99,53.0,22400.0,30.8101,30.8392,30.7695,30.7753,22400.0
2006-11-13 12:35:00,52.99,53.0,52.9,52.91,18100.0,30.7695,30.7753,30.7172,30.723,18100.0
2006-11-13 12:40:00,52.9,52.91,52.82,52.85,42200.0,30.7172,30.723,30.6708,30.6882,42200.0
2006-11-13 12:45:00,52.86,52.87,52.63,52.67,42200.0,30.694,30.6998,30.5604,30.5837,42200.0
2006-11-13 12:50:00,52.67,52.7,52.61,52.65,26900.0,30.5837,30.6011,30.5488,30.572,26900.0
2006-11-13 12:55:00,52.65,52.66,52.54,52.55,37200.0,30.572,30.5779,30.5082,30.514,37200.0
2006-11-13 13:00:00,52.54,52.59,52.53,52.56,33900.0,30.5082,30.5372,30.5024,30.5198,33900.0
2006-11-13 13:05:00,52.56,52.59,52.54,52.55,33500.0,30.5198,30.5372,30.5082,30.514,33500.0
2006-11-13 13:10:00,52.54,52.56,52.53,52.54,35600.0,30.5082,30.5198,30.5024,30.5082,35600.0
2006-11-13 13:15:00,52.55,52.57,52.5,52.56,51700.0,30.514,30.5256,30.4849,30.5198,51700.0
2006-11-13 13:20:00,52.56,52.57,52.46,52.49,37800.0,30.5198,30.5256,30.4617,30.4791,37800.0
2006-11-13 13:25:00,52.48,52.52,52.47,52.49,32500.0,30.4733,30.4966,30.4675,30.4791,32500.0
2006-11-13 13:30:00,52.47,52.52,52.43,52.47,47600.0,30.4675,30.4966,30.4443,30.4675,47600.0
2006-11-13 13:35:00,52.47,52.5,52.36,52.38,52700.0,30.4675,30.4849,30.4037,30.4153,52700.0
2006-11-13 13:40:00,52.38,52.47,52.36,52.36,54300.0,30.4153,30.4675,30.4037,30.4037,54300.0
2006-11-13 13:45:00,52.35,52.36,52.26,52.3,83900.0,30.3978,30.4037,30.3456,30.3688,83900.0
2006-11-13 13:50:00,52.3,52.34,52.26,52.27,75900.0,30.3688,30.392,30.3456,30.3514,75900.0
2006-11-13 13:55:00,52.27,52.3,52.21,52.22,57300.0,30.3514,30.3688,30.3166,30.3224,57300.0
2006-11-13 14:00:00,52.21,52.22,52.06,52.09,64400.0,30.3166,30.3224,30.2295,30.2469,64400.0
2006-11-13 14:05:00,52.09,52.14,52.06,52.09,41400.0,30.2469,30.2759,30.2295,30.2469,41400.0
2006-11-13 14:10:00,52.09,52.09,52.03,52.06,75700.0,30.2469,30.2469,30.212,30.2295,75700.0
2006-11-13 14:15:00,52.04,52.18,52.04,52.16,55400.0,30.2178,30.2991,30.2178,30.2875,55400.0
2006-11-13 14:20:00,52.16,52.23,52.15,52.19,51600.0,30.2875,30.3282,30.2817,30.3049,51600.0
2006-11-13 14:25:00,52.18,52.5,52.18,52.44,96000.0,30.2991,30.4849,30.2991,30.4501,96000.0
2006-11-13 14:30:00,52.43,52.45,52.35,52.4,45500.0,30.4443,30.4559,30.3978,30.4269,45500.0
2006-11-13 14:35:00,52.41,52.49,52.32,52.34,44500.0,30.4327,30.4791,30.3804,30.392,44500.0
2006-11-13 14:40:00,52.32,52.33,52.24,52.3,51700.0,30.3804,30.3862,30.334,30.3688,51700.0
2006-11-13 14:45:00,52.31,52.37,52.29,52.35,48200.0,30.3746,30.4095,30.363,30.3978,48200.0
2006-11-13 14:50:00,52.35,52.36,52.27,52.31,36100.0,30.3978,30.4037,30.3514,30.3746,36100.0
2006-11-13 14:55:00,52.29,52.32,52.25,52.32,31100.0,30.363,30.3804,30.3398,30.3804,31100.0
2006-11-13 15:00:00,52.33,52.33,52.15,52.17,52900.0,30.3862,30.3862,30.2817,30.2933,52900.0
2006-11-13 15:05:00,52.16,52.17,52.1,52.15,35000.0,30.2875,30.2933,30.2527,30.2817,35000.0
2006-11-13 15:10:00,52.14,52.19,52.11,52.14,19900.0,30.2759,30.3049,30.2585,30.2759,19900.0
2006-11-13 15:15:00,52.14,52.29,52.11,52.26,38000.0,30.2759,30.363,30.2585,30.3456,38000.0
2006-11-13 15:20:00,52.26,52.27,52.13,52.14,56700.0,30.3456,30.3514,30.2701,30.2759,56700.0
2006-11-13 15:25:00,52.14,52.25,52.13,52.22,51800.0,30.2759,30.3398,30.2701,30.3224,51800.0
2006-11-13 15:30:00,52.23,52.32,52.2,52.26,45200.0,30.3282,30.3804,30.3107,30.3456,45200.0
2006-11-13 15:35:00,52.26,52.27,52.09,52.1,38900.0,30.3456,30.3514,30.2469,30.2527,38900.0
2006-11-13 15:40:00,52.1,52.1,52.0,52.03,100300.0,30.2527,30.2527,30.1946,30.212,100300.0
2006-11-13 15:45:00,52.02,52.02,51.94,51.97,115600.0,30.2062,30.2062,30.1598,30.1772,115600.0
2006-11-13 15:50:00,51.97,52.17,51.96,52.1,99600.0,30.1772,30.2933,30.1714,30.2527,99600.0
2006-11-13 15:55:00,52.1,52.13,52.06,52.06,84100.0,30.2527,30.2701,30.2295,30.2295,84100.0
2006-11-14 09:30:00,52.85,52.9,52.5,52.5,181100.0,30.6882,30.7172,30.4849,30.4849,181100.0
2006-11-14 09:35:00,52.5,52.8,52.33,52.68,115600.0,30.4849,30.6591,30.3862,30.5895,115600.0
2006-11-14 09:40:00,52.68,52.68,52.18,52.18,95000.0,30.5895,30.5895,30.2991,30.2991,95000.0
2006-11-14 09:45:00,52.18,52.21,51.8,51.92,276900.0,30.2991,30.3166,30.0785,30.1482,276900.0
2006-11-14 09:50:00,51.94,52.05,51.85,51.87,200700.0,30.1598,30.2236,30.1075,30.1191,200700.0
2006-11-14 09:55:00,51.87,51.93,51.6,51.87,150100.0,30.1191,30.154,29.9623,30.1191,150100.0
2006-11-14 10:00:00,51.86,51.88,51.71,51.79,242500.0,30.1133,30.1249,30.0262,30.0727,242500.0
2006-11-14 10:05:00,51.78,51.78,51.6,51.63,147300.0,30.0669,30.0669,29.9623,29.9798,147300.0
2006-11-14 10:10:00,51.63,51.71,51.52,51.55,141100.0,29.9798,30.0262,29.9159,29.9333,141100.0
2006-11-14 10:15:00,51.55,51.58,51.46,51.5,144500.0,29.9333,29.9507,29.8811,29.9043,144500.0
2006-11-14 10:20:00,51.5,51.51,51.28,51.28,174700.0,29.9043,29.9101,29.7765,29.7765,174700.0
2006-11-14 10:25:00,51.29,51.33,51.1,51.11,237800.0,29.7823,29.8056,29.672,29.6778,237800.0
2006-11-14 10:30:00,51.12,51.32,51.05,51.27,289800.0,29.6836,29.7998,29.643,29.7707,289800.0
2006-11-14 10:35:00,51.27,51.68,51.19,51.66,175500.0,29.7707,30.0088,29.7243,29.9972,175500.0
2006-11-14 10:40:00,51.65,51.7,51.51,51.6,148600.0,29.9914,30.0204,29.9101,29.9623,148600.0
2006-11-14 10:45:00,51.6,51.64,51.41,51.64,116500.0,29.9623,29.9856,29.852,29.9856,116500.0
2006-11-14 10:50:00,51.64,51.98,51.53,51.98,126500.0,29.9856,30.183,29.9217,30.183,126500.0
2006-11-14 10:55:00,51.98,52.21,51.91,52.07,177700.0,30.183,30.3166,30.1424,30.2353,177700.0
2006-11-14 11:00:00,52.08,52.08,51.83,51.99,93700.0,30.2411,30.2411,30.0959,30.1888,93700.0
2006-11-14 11:05:00,51.99,52.17,51.89,52.17,62800.0,30.1888,30.2933,30.1307,30.2933,62800.0
2006-11-14 11:10:00,52.18,52.3,52.07,52.12,81200.0,30.2991,30.3688,30.2353,30.2643,81200.0
2006-11-14 11:15:00,52.12,52.33,52.1,52.32,79100.0,30.2643,30.3862,30.2527,30.3804,79100.0
2006-11-14 11:20:00,52.34,52.38,52.16,52.16,102000.0,30.392,30.4153,30.2875,30.2875,102000.0
2006-11-14 11:25:00,52.17,52.33,52.14,52.31,46900.0,30.2933,30.3862,30.2759,30.3746,46900.0
2006-11-14 11:30:00,52.3,52.31,52.18,52.22,49100.0,30.3688,30.3746,30.2991,30.3224,49100.0
2006-11-14 11:35:00,52.22,52.3,52.14,52.25,31300.0,30.3224,30.3688,30.2759,30.3398,31300.0
2006-11-14 11:40:00,52.26,52.28,52.15,52.18,37200.0,30.3456,30.3572,30.2817,30.2991,37200.0
2006-11-14 11:45:00,52.16,52.22,52.1,52.17,30300.0,30.2875,30.3224,30.2527,30.2933,30300.0
2006-11-14 11:50:00,52.16,52.23,52.14,52.21,35100.0,30.2875,30.3282,30.2759,30.3166,35100.0
2006-11-14 11:55:00,52.19,52.23,52.17,52.2,15400.0,30.3049,30.3282,30.2933,30.3107,15400.0
2006-11-14 12:00:00,52.23,52.23,52.14,52.18,28800.0,30.3282,30.3282,30.2759,30.2991,28800.0
2006-11-14 12:05:00,52.19,52.31,52.16,52.3,38900.0,30.3049,30.3746,30.2875,30.3688,38900.0
2006-11-14 12:10:00,52.28,52.32,52.27,52.29,20900.0,30.3572,30.3804,30.3514,30.363,20900.0
2006-11-14 12:15:00,52.27,52.47,52.23,52.41,56700.0,30.3514,30.4675,30.3282,30.4327,56700.0
2006-11-14 12:20:00,52.41,52.41,52.31,52.33,28200.0,30.4327,30.4327,30.3746,30.3862,28200.0
2006-11-14 12:25:00,52.33,52.48,52.33,52.42,48500.0,30.3862,30.4733,30.3862,30.4385,48500.0
2006-11-14 12:30:00,52.43,52.5,52.42,52.49,29600.0,30.4443,30.4849,30.4385,30.4791,29600.0
2006-11-14 12:35:00,52.49,52.51,52.44,52.46,36600.0,30.4791,30.4908,30.4501,30.4617,36600.0
2006-11-14 12:40:00,52.47,52.57,52.45,52.49,62400.0,30.4675,30.5256,30.4559,30.4791,62400.0
2006-11-14 12:45:00,52.5,52.54,52.36,52.44,106900.0,30.4849,30.5082,30.4037,30.4501,106900.0
2006-11-14 12:50:00,52.44,52.45,52.36,52.44,67500.0,30.4501,30.4559,30.4037,30.4501,67500.0
2006-11-14 12:55:00,52.44,52.76,52.44,52.71,136600.0,30.4501,30.6359,30.4501,30.6069,136600.0
2006-11-14 13:00:00,52.71,52.82,52.61,52.72,115400.0,30.6069,30.6708,30.5488,30.6127,115400.0
2006-11-14 13:05:00,52.72,52.72,52.61,52.65,70600.0,30.6127,30.6127,30.5488,30.572,70600.0
2006-11-14 13:10:00,52.65,52.65,52.51,52.56,60600.0,30.572,30.572,30.4908,30.5198,60600.0
2006-11-14 13:15:00,52.56,52.56,52.51,52.55,34400.0,30.5198,30.5198,30.4908,30.514,34400.0
2006-11-14 13:20:00,52.55,52.76,52.55,52.67,59000.0,30.514,30.6359,30.514,30.5837,59000.0
2006-11-14 13:25:00,52.68,52.7,52.6,52.7,33900.0,30.5895,30.6011,30.543,30.6011,33900.0
2006-11-14 13:30:00,52.69,52.75,52.6,52.63,49700.0,30.5953,30.6301,30.543,30.5604,49700.0
2006-11-14 13:35:00,52.63,52.74,52.58,52.68,54600.0,30.5604,30.6243,30.5314,30.5895,54600.0
2006-11-14 13:40:00,52.67,52.67,52.54,52.57,35200.0,30.5837,30.5837,30.5082,30.5256,35200.0
2006-11-14 13:45:00,52.57,52.61,52.55,52.55,29900.0,30.5256,30.5488,30.514,30.514,29900.0
2006-11-14 13:50:00,52.55,52.59,52.5,52.54,30100.0,30.514,30.5372,30.4849,30.5082,30100.0
2006-11-14 13:55:00,52.53,52.54,52.37,52.44,48000.0,30.5024,30.5082,30.4095,30.4501,48000.0
2006-11-14 14:00:00,52.45,52.45,52.24,52.25,65600.0,30.4559,30.4559,30.334,30.3398,65600.0
2006-11-14 14:05:00,52.25,52.4,52.22,52.4,61000.0,30.3398,30.4269,30.3224,30.4269,61000.0
2006-11-14 14:10:00,52.4,52.43,52.27,52.36,47800.0,30.4269,30.4443,30.3514,30.4037,47800.0
2006-11-14 14:15:00,52.36,52.36,52.21,52.24,50400.0,30.4037,30.4037,30.3166,30.334,50400.0
2006-11-14 14:20:00,52.24,52.33,52.21,52.31,48100.0,30.334,30.3862,30.3166,30.3746,48100.0
2006-11-14 14:25:00,52.3,52.53,52.3,52.52,28400.0,30.3688,30.5024,30.3688,30.4966,28400.0
2006-11-14 14:30:00,52.53,52.53,52.4,52.49,30500.0,30.5024,30.5024,30.4269,30.4791,30500.0
2006-11-14 14:35:00,52.49,52.65,52.47,52.64,35800.0,30.4791,30.572,30.4675,30.5662,35800.0
2006-11-14 14:40:00,52.64,52.75,52.58,52.65,81500.0,30.5662,30.6301,30.5314,30.572,81500.0
2006-11-14 14:45:00,52.64,52.7,52.5,52.6,57300.0,30.5662,30.6011,30.4849,30.543,57300.0
2006-11-14 14:50:00,52.61,52.7,52.51,52.51,61700.0,30.5488,30.6011,30.4908,30.4908,61700.0
2006-11-14 14:55:00,52.49,52.65,52.49,52.56,107700.0,30.4791,30.572,30.4791,30.5198,107700.0
2006-11-14 15:00:00,52.57,52.75,52.55,52.72,52700.0,30.5256,30.6301,30.514,30.6127,52700.0
2006-11-14 15:05:00,52.72,52.75,52.6,52.75,59100.0,30.6127,30.6301,30.543,30.6301,59100.0
2006-11-14 15:10:00,52.75,52.84,52.74,52.84,92700.0,30.6301,30.6824,30.6243,30.6824,92700.0
2006-11-14 15:15:00,52.84,52.85,52.64,52.72,55200.0,30.6824,30.6882,30.5662,30.6127,55200.0
2006-11-14 15:20:00,52.7,52.84,52.68,52.74,54200.0,30.6011,30.6824,30.5895,30.6243,54200.0
2006-11-14 15:25:00,52.73,52.74,52.62,52.71,58200.0,30.6185,30.6243,30.5546,30.6069,58200.0
2006-11-14 15:30:00,52.71,52.85,52.69,52.69,60500.0,30.6069,30.6882,30.5953,30.5953,60500.0
2006-11-14 15:35:00,52.68,52.78,52.63,52.72,72800.0,30.5895,30.6475,30.5604,30.6127,72800.0
2006-11-14 15:40:00,52.71,52.9,52.69,52.82,77700.0,30.6069,30.7172,30.5953,30.6708,77700.0
2006-11-14 15:45:00,52.81,52.88,52.68,52.74,68800.0,30.665,30.7056,30.5895,30.6243,68800.0
2006-11-14 15:50:00,52.74,52.79,52.61,52.61,104000.0,30.6243,30.6533,30.5488,30.5488,104000.0
2006-11-14 15:55:00,52.6,52.69,52.55,52.65,170400.0,30.543,30.5953,30.514,30.572,170400.0
2006-11-15 09:30:00,52.92,52.98,52.85,52.9,63700.0,30.7288,30.7637,30.6882,30.7172,63700.0
2006-11-15 09:35:00,52.91,53.1,52.89,53.1,69300.0,30.723,30.8333,30.7114,30.8333,69300.0
2006-11-15 09:40:00,53.1,53.48,53.08,53.25,112900.0,30.8333,31.054,30.8217,30.9204,112900.0
2006-11-15 09:45:00,53.25,53.43,53.13,53.39,67300.0,30.9204,31.025,30.8508,31.0017,67300.0
2006-11-15 09:50:00,53.4,53.43,53.25,53.38,93100.0,31.0075,31.025,30.9204,30.9959,93100.0
2006-11-15 09:55:00,53.39,53.74,53.38,53.71,148300.0,31.0017,31.205,30.9959,31.1876,148300.0
2006-11-15 10:00:00,53.72,53.73,53.39,53.56,118500.0,31.1934,31.1992,31.0017,31.1005,118500.0
2006-11-15 10:05:00,53.55,53.56,53.23,53.44,87200.0,31.0946,31.1005,30.9088,31.0308,87200.0
2006-11-15 10:10:00,53.44,53.48,53.1,53.23,66300.0,31.0308,31.054,30.8333,30.9088,66300.0
2006-11-15 10:15:00,53.25,53.41,53.19,53.35,28300.0,30.9204,31.0134,30.8856,30.9785,28300.0
2006-11-15 10:20:00,53.32,53.38,53.1,53.18,39400.0,30.9611,30.9959,30.8333,30.8798,39400.0
2006-11-15 10:25:00,53.18,53.5,53.12,53.46,49700.0,30.8798,31.0656,30.845,31.0424,49700.0
2006-11-15 10:30:00,53.48,53.48,53.17,53.37,70300.0,31.054,31.054,30.874,30.9901,70300.0
2006-11-15 10:35:00,53.38,53.41,53.08,53.15,69500.0,30.9959,31.0134,30.8217,30.8624,69500.0
2006-11-15 10:40:00,53.16,53.26,53.13,53.21,84800.0,30.8682,30.9263,30.8508,30.8972,84800.0
2006-11-15 10:45:00,53.22,53.26,53.15,53.19,96000.0,30.903,30.9263,30.8624,30.8856,96000.0
2006-11-15 10:50:00,53.2,53.26,53.16,53.16,57300.0,30.8914,30.9263,30.8682,30.8682,57300.0
2006-11-15 10:55:00,53.16,53.24,53.13,53.17,39800.0,30.8682,30.9146,30.8508,30.874,39800.0
2006-11-15 11:00:00,53.18,53.27,53.13,53.27,70500.0,30.8798,30.9321,30.8508,30.9321,70500.0
2006-11-15 11:05:00,53.3,53.33,53.22,53.31,34100.0,30.9495,30.9669,30.903,30.9553,34100.0
2006-11-15 11:10:00,53.3,53.59,53.29,53.58,45700.0,30.9495,31.1179,30.9437,31.1121,45700.0
2006-11-15 11:15:00,53.58,53.75,53.5,53.63,93200.0,31.1121,31.2108,31.0656,31.1411,93200.0
2006-11-15 11:20:00,53.63,53.64,53.5,53.5,35000.0,31.1411,31.1469,31.0656,31.0656,35000.0
2006-11-15 11:25:00,53.49,53.59,53.46,53.59,48800.0,31.0598,31.1179,31.0424,31.1179,48800.0
2006-11-15 11:30:00,53.59,53.73,53.59,53.72,75500.0,31.1179,31.1992,31.1179,31.1934,75500.0
2006-11-15 11:35:00,53.72,53.72,53.64,53.67,61000.0,31.1934,31.1934,31.1469,31.1643,61000.0
2006-11-15 11:40:00,53.64,53.69,53.59,53.6,42900.0,31.1469,31.1759,31.1179,31.1237,42900.0
2006-11-15 11:45:00,53.59,53.72,53.57,53.7,68400.0,31.1179,31.1934,31.1063,31.1817,68400.0
2006-11-15 11:50:00,53.7,53.8,53.69,53.75,79400.0,31.1817,31.2398,31.1759,31.2108,79400.0
2006-11-15 11:55:00,53.76,53.8,53.67,53.76,37700.0,31.2166,31.2398,31.1643,31.2166,37700.0
2006-11-15 12:00:00,53.8,53.88,53.73,53.79,93000.0,31.2398,31.2863,31.1992,31.234,93000.0
2006-11-15 12:05:00,53.79,53.81,53.75,53.79,31700.0,31.234,31.2456,31.2108,31.234,31700.0
2006-11-15 12:10:00,53.8,53.83,53.71,53.72,38700.0,31.2398,31.2572,31.1876,31.1934,38700.0
2006-11-15 12:15:00,53.72,53.75,53.68,53.71,38500.0,31.1934,31.2108,31.1701,31.1876,38500.0
2006-11-15 12:20:00,53.7,53.78,53.68,53.74,53700.0,31.1817,31.2282,31.1701,31.205,53700.0
2006-11-15 12:25:00,53.73,53.78,53.65,53.78,55400.0,31.1992,31.2282,31.1527,31.2282,55400.0
2006-11-15 12:30:00,53.78,53.83,53.75,53.83,50200.0,31.2282,31.2572,31.2108,31.2572,50200.0
2006-11-15 12:35:00,53.82,53.85,53.76,53.79,52600.0,31.2514,31.2688,31.2166,31.234,52600.0
2006-11-15 12:40:00,53.79,53.81,53.73,53.73,26800.0,31.234,31.2456,31.1992,31.1992,26800.0
2006-11-15 12:45:00,53.74,53.81,53.67,53.79,33500.0,31.205,31.2456,31.1643,31.234,33500.0
2006-11-15 12:50:00,53.79,53.8,53.71,53.8,32400.0,31.234,31.2398,31.1876,31.2398,32400.0
2006-11-15 12:55:00,53.78,53.82,53.74,53.74,43600.0,31.2282,31.2514,31.205,31.205,43600.0
2006-11-15 13:00:00,53.74,53.74,53.68,53.69,19900.0,31.205,31.205,31.1701,31.1759,19900.0
2006-11-15 13:05:00,53.68,53.79,53.66,53.77,31700.0,31.1701,31.234,31.1585,31.2224,31700.0
2006-11-15 13:10:00,53.76,53.81,53.7,53.72,56600.0,31.2166,31.2456,31.1817,31.1934,56600.0
2006-11-15 13:15:00,53.72,53.72,53.69,53.7,15600.0,31.1934,31.1934,31.1759,31.1817,15600.0
2006-11-15 13:20:00,53.7,53.85,53.7,53.75,73800.0,31.1817,31.2688,31.1817,31.2108,73800.0
2006-11-15 13:25:00,53.75,53.79,53.74,53.75,13800.0,31.2108,31.234,31.205,31.2108,13800.0
2006-11-15 13:30:00,53.75,53.75,53.69,53.72,27600.0,31.2108,31.2108,31.1759,31.1934,27600.0
2006-11-15 13:35:00,53.73,53.82,53.72,53.81,36100.0,31.1992,31.2514,31.1934,31.2456,36100.0
2006-11-15 13:40:00,53.8,53.91,53.8,53.83,62300.0,31.2398,31.3037,31.2398,31.2572,62300.0
2006-11-15 13:45:00,53.84,53.84,53.76,53.8,43700.0,31.263,31.263,31.2166,31.2398,43700.0
2006-11-15 13:50:00,53.79,53.88,53.73,53.87,44100.0,31.234,31.2863,31.1992,31.2805,44100.0
2006-11-15 13:55:00,53.86,53.92,53.77,53.86,60600.0,31.2747,31.3095,31.2224,31.2747,60600.0
2006-11-15 14:00:00,53.85,53.9,53.7,53.82,75600.0,31.2688,31.2979,31.1817,31.2514,75600.0
2006-11-15 14:05:00,53.83,53.89,53.73,53.88,59000.0,31.2572,31.2921,31.1992,31.2863,59000.0
2006-11-15 14:10:00,53.88,53.9,53.77,53.85,43700.0,31.2863,31.2979,31.2224,31.2688,43700.0
2006-11-15 14:15:00,53.84,53.85,53.63,53.63,59000.0,31.263,31.2688,31.1411,31.1411,59000.0
2006-11-15 14:20:00,53.62,53.71,53.59,53.64,49900.0,31.1353,31.1876,31.1179,31.1469,49900.0
2006-11-15 14:25:00,53.65,53.74,53.56,53.57,26700.0,31.1527,31.205,31.1005,31.1063,26700.0
2006-11-15 14:30:00,53.56,53.58,53.46,53.5,67700.0,31.1005,31.1121,31.0424,31.0656,67700.0
2006-11-15 14:35:00,53.5,53.5,53.32,53.39,65600.0,31.0656,31.0656,30.9611,31.0017,65600.0
2006-11-15 14:40:00,53.39,53.45,53.29,53.37,54400.0,31.0017,31.0366,30.9437,30.9901,54400.0
2006-11-15 14:45:00,53.37,53.37,53.19,53.25,37600.0,30.9901,30.9901,30.8856,30.9204,37600.0
2006-11-15 14:50:00,53.25,53.34,53.24,53.3,33800.0,30.9204,30.9727,30.9146,30.9495,33800.0
2006-11-15 14:55:00,53.3,53.36,53.3,53.34,33100.0,30.9495,30.9843,30.9495,30.9727,33100.0
2006-11-15 15:00:00,53.33,53.33,53.25,53.3,37000.0,30.9669,30.9669,30.9204,30.9495,37000.0
2006-11-15 15:05:00,53.3,53.37,53.28,53.33,34900.0,30.9495,30.9901,30.9379,30.9669,34900.0
2006-11-15 15:10:00,53.33,53.42,53.31,53.39,35700.0,30.9669,31.0192,30.9553,31.0017,35700.0
2006-11-15 15:15:00,53.38,53.39,53.3,53.32,34400.0,30.9959,31.0017,30.9495,30.9611,34400.0
2006-11-15 15:20:00,53.34,53.47,53.33,53.43,56300.0,30.9727,31.0482,30.9669,31.025,56300.0
2006-11-15 15:25:00,53.43,53.44,53.24,53.27,55200.0,31.025,31.0308,30.9146,30.9321,55200.0
2006-11-15 15:30:00,53.27,53.32,53.14,53.18,76900.0,30.9321,30.9611,30.8566,30.8798,76900.0
2006-11-15 15:35:00,53.2,53.22,53.12,53.12,38400.0,30.8914,30.903,30.845,30.845,38400.0
2006-11-15 15:40:00,53.13,53.13,53.02,53.05,122400.0,30.8508,30.8508,30.7869,30.8043,122400.0
2006-11-15 15:45:00,53.05,53.06,53.0,53.04,69500.0,30.8043,30.8101,30.7753,30.7985,69500.0
2006-11-15 15:50:00,53.03,53.07,52.99,53.01,78800.0,30.7927,30.8159,30.7695,30.7811,78800.0
2006-11-15 15:55:00,53.0,53.12,52.98,53.09,76600.0,30.7753,30.845,30.7637,30.8275,76600.0
2006-11-16 09:30:00,54.0,54.06,53.75,53.97,280900.0,31.3559,31.3908,31.2108,31.3385,280900.0
2006-11-16 09:35:00,53.98,54.0,53.7,53.72,149100.0,31.3443,31.3559,31.1817,31.1934,149100.0
2006-11-16 09:40:00,53.7,53.71,53.38,53.58,134100.0,31.1817,31.1876,30.9959,31.1121,134100.0
2006-11-16 09:45:00,53.58,53.78,53.55,53.78,106500.0,31.1121,31.2282,31.0946,31.2282,106500.0
2006-11-16 09:50:00,53.78,53.92,53.78,53.92,138600.0,31.2282,31.3095,31.2282,31.3095,138600.0
2006-11-16 09:55:00,53.91,54.45,53.83,54.42,294600.0,31.3037,31.6172,31.2572,31.5998,294600.0
2006-11-16 10:00:00,54.45,54.73,54.43,54.59,380100.0,31.6172,31.7798,31.6056,31.6985,380100.0
2006-11-16 10:05:00,54.59,54.72,54.44,54.57,216300.0,31.6985,31.774,31.6114,31.6869,216300.0
2006-11-16 10:10:00,54.58,54.65,54.34,54.43,200500.0,31.6927,31.7334,31.5534,31.6056,200500.0
2006-11-16 10:15:00,54.44,54.45,54.23,54.27,129300.0,31.6114,31.6172,31.4895,31.5127,129300.0
2006-11-16 10:20:00,54.27,54.58,54.23,54.56,128700.0,31.5127,31.6927,31.4895,31.6811,128700.0
2006-11-16 10:25:00,54.57,54.69,54.37,54.37,91300.0,31.6869,31.7566,31.5708,31.5708,91300.0
2006-11-16 10:30:00,54.35,54.42,54.25,54.41,85300.0,31.5592,31.5998,31.5011,31.594,85300.0
2006-11-16 10:35:00,54.41,54.62,54.36,54.59,117900.0,31.594,31.716,31.565,31.6985,117900.0
2006-11-16 10:40:00,54.58,54.58,54.37,54.38,130700.0,31.6927,31.6927,31.5708,31.5766,130700.0
2006-11-16 10:45:00,54.38,54.5,54.34,54.37,65000.0,31.5766,31.6463,31.5534,31.5708,65000.0
2006-11-16 10:50:00,54.38,54.39,54.1,54.13,127800.0,31.5766,31.5824,31.414,31.4314,127800.0
2006-11-16 10:55:00,54.14,54.2,54.1,54.15,116200.0,31.4372,31.4721,31.414,31.443,116200.0
2006-11-16 11:00:00,54.16,54.21,54.09,54.2,72100.0,31.4489,31.4779,31.4082,31.4721,72100.0
2006-11-16 11:05:00,54.21,54.26,54.17,54.21,77400.0,31.4779,31.5069,31.4547,31.4779,77400.0
2006-11-16 11:10:00,54.21,54.24,54.16,54.23,57700.0,31.4779,31.4953,31.4489,31.4895,57700.0
2006-11-16 11:15:00,54.24,54.38,54.23,54.37,100900.0,31.4953,31.5766,31.4895,31.5708,100900.0
2006-11-16 11:20:00,54.36,54.42,54.36,54.42,39400.0,31.565,31.5998,31.565,31.5998,39400.0
2006-11-16 11:25:00,54.42,54.47,54.36,54.45,45800.0,31.5998,31.6289,31.565,31.6172,45800.0
2006-11-16 11:30:00,54.44,54.53,54.43,54.5,66700.0,31.6114,31.6637,31.6056,31.6463,66700.0
2006-11-16 11:35:00,54.5,54.52,54.49,54.52,48500.0,31.6463,31.6579,31.6405,31.6579,48500.0
2006-11-16 11:40:00,54.52,54.56,54.48,54.56,63400.0,31.6579,31.6811,31.6347,31.6811,63400.0
2006-11-16 11:45:00,54.56,54.75,54.54,54.74,186000.0,31.6811,31.7914,31.6695,31.7856,186000.0
2006-11-16 11:50:00,54.72,54.75,54.66,54.67,42400.0,31.774,31.7914,31.7392,31.745,42400.0
2006-11-16 11:55:00,54.68,54.75,54.51,54.57,95700.0,31.7508,31.7914,31.6521,31.6869,95700.0
2006-11-16 12:00:00,54.56,54.66,54.51,54.59,53800.0,31.6811,31.7392,31.6521,31.6985,53800.0
2006-11-16 12:05:00,54.58,54.75,54.57,54.72,54300.0,31.6927,31.7914,31.6869,31.774,54300.0
2006-11-16 12:10:00,54.74,54.8,54.68,54.77,74200.0,31.7856,31.8205,31.7508,31.8031,74200.0
2006-11-16 12:15:00,54.74,54.76,54.7,54.71,56800.0,31.7856,31.7973,31.7624,31.7682,56800.0
2006-11-16 12:20:00,54.7,54.74,54.55,54.55,29900.0,31.7624,31.7856,31.6753,31.6753,29900.0
2006-11-16 12:25:00,54.56,54.64,54.54,54.57,24300.0,31.6811,31.7276,31.6695,31.6869,24300.0
2006-11-16 12:30:00,54.59,54.62,54.52,54.56,31100.0,31.6985,31.716,31.6579,31.6811,31100.0
2006-11-16 12:35:00,54.55,54.56,54.45,54.45,15400.0,31.6753,31.6811,31.6172,31.6172,15400.0
2006-11-16 12:40:00,54.46,54.47,54.42,54.44,32400.0,31.6231,31.6289,31.5998,31.6114,32400.0
2006-11-16 12:45:00,54.45,54.57,54.44,54.57,30900.0,31.6172,31.6869,31.6114,31.6869,30900.0
2006-11-16 12:50:00,54.57,54.59,54.54,54.55,20900.0,31.6869,31.6985,31.6695,31.6753,20900.0
2006-11-16 12:55:00,54.55,54.57,54.52,54.54,10900.0,31.6753,31.6869,31.6579,31.6695,10900.0
2006-11-16 13:00:00,54.55,54.63,54.55,54.6,15300.0,31.6753,31.7218,31.6753,31.7043,15300.0
2006-11-16 13:05:00,54.62,54.75,54.62,54.74,26000.0,31.716,31.7914,31.716,31.7856,26000.0
2006-11-16 13:10:00,54.74,54.75,54.71,54.74,29400.0,31.7856,31.7914,31.7682,31.7856,29400.0
2006-11-16 13:15:00,54.74,54.79,54.72,54.79,50100.0,31.7856,31.8147,31.774,31.8147,50100.0
2006-11-16 13:20:00,54.79,54.9,54.79,54.88,72000.0,31.8147,31.8785,31.8147,31.8669,72000.0
2006-11-16 13:25:00,54.87,54.9,54.84,54.85,45800.0,31.8611,31.8785,31.8437,31.8495,45800.0
2006-11-16 13:30:00,54.86,54.89,54.83,54.87,48100.0,31.8553,31.8727,31.8379,31.8611,48100.0
2006-11-16 13:35:00,54.87,54.87,54.79,54.85,53100.0,31.8611,31.8611,31.8147,31.8495,53100.0
2006-11-16 13:40:00,54.85,54.86,54.84,54.85,27300.0,31.8495,31.8553,31.8437,31.8495,27300.0
2006-11-16 13:45:00,54.86,54.95,54.85,54.95,52900.0,31.8553,31.9076,31.8495,31.9076,52900.0
2006-11-16 13:50:00,54.94,54.97,54.92,54.94,64500.0,31.9018,31.9192,31.8902,31.9018,64500.0
2006-11-16 13:55:00,54.94,54.94,54.86,54.88,57900.0,31.9018,31.9018,31.8553,31.8669,57900.0
2006-11-16 14:00:00,54.89,54.89,54.75,54.76,54600.0,31.8727,31.8727,31.7914,31.7973,54600.0
2006-11-16 14:05:00,54.77,54.8,54.74,54.78,43800.0,31.8031,31.8205,31.7856,31.8089,43800.0
2006-11-16 14:10:00,54.78,54.95,54.78,54.94,52000.0,31.8089,31.9076,31.8089,31.9018,52000.0
2006-11-16 14:15:00,54.94,55.0,54.92,54.95,52500.0,31.9018,31.9366,31.8902,31.9076,52500.0
2006-11-16 14:20:00,54.94,55.0,54.86,55.0,94200.0,31.9018,31.9366,31.8553,31.9366,94200.0
2006-11-16 14:25:00,55.0,55.09,54.81,54.94,82900.0,31.9366,31.9889,31.8263,31.9018,82900.0
2006-11-16 14:30:00,54.93,54.94,54.82,54.86,50000.0,31.896,31.9018,31.8321,31.8553,50000.0
2006-11-16 14:35:00,54.86,55.06,54.85,55.06,88100.0,31.8553,31.9715,31.8495,31.9715,88100.0
2006-11-16 14:40:00,55.06,55.13,54.9,55.05,98200.0,31.9715,32.0121,31.8785,31.9656,98200.0
2006-11-16 14:45:00,55.05,55.13,54.97,55.09,91200.0,31.9656,32.0121,31.9192,31.9889,91200.0
2006-11-16 14:50:00,55.1,55.17,55.05,55.08,135900.0,31.9947,32.0353,31.9656,31.9831,135900.0
2006-11-16 14:55:00,55.07,55.15,55.07,55.11,77200.0,31.9773,32.0237,31.9773,32.0005,77200.0
2006-11-16 15:00:00,55.11,55.15,55.07,55.13,70600.0,32.0005,32.0237,31.9773,32.0121,70600.0
2006-11-16 15:05:00,55.14,55.16,55.1,55.14,71200.0,32.0179,32.0295,31.9947,32.0179,71200.0
2006-11-16 15:10:00,55.13,55.48,55.13,55.41,202900.0,32.0121,32.2153,32.0121,32.1747,202900.0
2006-11-16 15:15:00,55.4,55.62,55.37,55.6,211300.0,32.1689,32.2966,32.1515,32.285,211300.0
2006-11-16 15:20:00,55.61,55.61,55.21,55.38,124300.0,32.2908,32.2908,32.0586,32.1573,124300.0
2006-11-16 15:25:00,55.39,55.43,55.3,55.33,85600.0,32.1631,32.1863,32.1108,32.1282,85600.0
2006-11-16 15:30:00,55.33,55.33,55.17,55.21,115600.0,32.1282,32.1282,32.0353,32.0586,115600.0
2006-11-16 15:35:00,55.21,55.24,55.12,55.12,94000.0,32.0586,32.076,32.0063,32.0063,94000.0
2006-11-16 15:40:00,55.12,55.14,54.96,55.01,143300.0,32.0063,32.0179,31.9134,31.9424,143300.0
2006-11-16 15:45:00,55.02,55.07,54.92,54.93,147000.0,31.9482,31.9773,31.8902,31.896,147000.0
2006-11-16 15:50:00,54.91,55.1,54.91,55.1,162400.0,31.8844,31.9947,31.8844,31.9947,162400.0
2006-11-16 15:55:00,55.08,55.13,55.0,55.01,158800.0,31.9831,32.0121,31.9366,31.9424,158800.0
2006-11-17 09:30:00,55.01,55.11,54.87,54.87,429200.0,31.9424,32.0005,31.8611,31.8611,429200.0
2006-11-17 09:35:00,54.89,54.93,54.72,54.76,77700.0,31.8727,31.896,31.774,31.7973,77700.0
2006-11-17 09:40:00,54.77,54.94,54.63,54.88,114400.0,31.8031,31.9018,31.7218,31.8669,114400.0
2006-11-17 09:45:00,54.88,54.93,54.72,54.72,62100.0,31.8669,31.896,31.774,31.774,62100.0
2006-11-17 09:50:00,54.71,54.94,54.51,54.58,74300.0,31.7682,31.9018,31.6521,31.6927,74300.0
2006-11-17 09:55:00,54.58,54.81,54.53,54.68,61800.0,31.6927,31.8263,31.6637,31.7508,61800.0
2006-11-17 10:00:00,54.68,54.86,54.59,54.83,65700.0,31.7508,31.8553,31.6985,31.8379,65700.0
2006-11-17 10:05:00,54.82,54.82,54.62,54.79,72200.0,31.8321,31.8321,31.716,31.8147,72200.0
2006-11-17 10:10:00,54.8,54.8,54.63,54.63,30000.0,31.8205,31.8205,31.7218,31.7218,30000.0
2006-11-17 10:15:00,54.62,54.64,54.6,54.63,64200.0,31.716,31.7276,31.7043,31.7218,64200.0
2006-11-17 10:20:00,54.63,54.77,54.63,54.67,57600.0,31.7218,31.8031,31.7218,31.745,57600.0
2006-11-17 10:25:00,54.68,54.72,54.61,54.62,95800.0,31.7508,31.774,31.7102,31.716,95800.0
2006-11-17 10:30:00,54.61,54.68,54.6,54.68,105300.0,31.7102,31.7508,31.7043,31.7508,105300.0
2006-11-17 10:35:00,54.68,54.74,54.62,54.63,52700.0,31.7508,31.7856,31.716,31.7218,52700.0
2006-11-17 10:40:00,54.62,54.7,54.6,54.65,61800.0,31.716,31.7624,31.7043,31.7334,61800.0
2006-11-17 10:45:00,54.66,54.7,54.65,54.66,47800.0,31.7392,31.7624,31.7334,31.7392,47800.0
2006-11-17 10:50:00,54.66,54.73,54.6,54.6,60900.0,31.7392,31.7798,31.7043,31.7043,60900.0
2006-11-17 10:55:00,54.61,54.63,54.57,54.6,115700.0,31.7102,31.7218,31.6869,31.7043,115700.0
2006-11-17 11:00:00,54.6,54.61,54.57,54.57,55100.0,31.7043,31.7102,31.6869,31.6869,55100.0
2006-11-17 11:05:00,54.57,54.62,54.52,54.54,77700.0,31.6869,31.716,31.6579,31.6695,77700.0
2006-11-17 11:10:00,54.54,54.54,54.39,54.54,71300.0,31.6695,31.6695,31.5824,31.6695,71300.0
2006-11-17 11:15:00,54.53,54.64,54.5,54.6,154300.0,31.6637,31.7276,31.6463,31.7043,154300.0
2006-11-17 11:20:00,54.59,54.6,54.51,54.53,22000.0,31.6985,31.7043,31.6521,31.6637,22000.0
2006-11-17 11:25:00,54.53,54.53,54.37,54.42,69500.0,31.6637,31.6637,31.5708,31.5998,69500.0
2006-11-17 11:30:00,54.43,54.45,54.39,54.43,46400.0,31.6056,31.6172,31.5824,31.6056,46400.0
2006-11-17 11:35:00,54.44,54.45,54.28,54.29,67100.0,31.6114,31.6172,31.5185,31.5243,67100.0
2006-11-17 11:40:00,54.29,54.3,54.12,54.21,99700.0,31.5243,31.5301,31.4256,31.4779,99700.0
2006-11-17 11:45:00,54.22,54.36,54.2,54.28,65300.0,31.4837,31.565,31.4721,31.5185,65300.0
2006-11-17 11:50:00,54.3,54.38,54.28,54.3,27800.0,31.5301,31.5766,31.5185,31.5301,27800.0
2006-11-17 11:55:00,54.3,54.31,54.29,54.31,15600.0,31.5301,31.536,31.5243,31.536,15600.0
2006-11-17 12:00:00,54.31,54.33,54.29,54.29,22400.0,31.536,31.5476,31.5243,31.5243,22400.0
2006-11-17 12:05:00,54.29,54.3,54.19,54.22,57700.0,31.5243,31.5301,31.4663,31.4837,57700.0
2006-11-17 12:10:00,54.23,54.31,54.18,54.18,71200.0,31.4895,31.536,31.4605,31.4605,71200.0
2006-11-17 12:15:00,54.18,54.27,54.15,54.27,40600.0,31.4605,31.5127,31.443,31.5127,40600.0
2006-11-17 12:20:00,54.27,54.34,54.24,54.33,53300.0,31.5127,31.5534,31.4953,31.5476,53300.0
2006-11-17 12:25:00,54.32,54.41,54.3,54.41,41800.0,31.5418,31.594,31.5301,31.594,41800.0
2006-11-17 12:30:00,54.41,54.56,54.41,54.55,106600.0,31.594,31.6811,31.594,31.6753,106600.0
2006-11-17 12:35:00,54.55,54.6,54.5,54.56,87600.0,31.6753,31.7043,31.6463,31.6811,87600.0
2006-11-17 12:40:00,54.55,54.56,54.46,54.5,43500.0,31.6753,31.6811,31.6231,31.6463,43500.0
2006-11-17 12:45:00,54.51,54.52,54.45,54.45,61400.0,31.6521,31.6579,31.6172,31.6172,61400.0
2006-11-17 12:50:00,54.45,54.51,54.41,54.46,55900.0,31.6172,31.6521,31.594,31.6231,55900.0
2006-11-17 12:55:00,54.46,54.52,54.44,54.5,34300.0,31.6231,31.6579,31.6114,31.6463,34300.0
2006-11-17 13:00:00,54.48,54.49,54.44,54.44,31600.0,31.6347,31.6405,31.6114,31.6114,31600.0
2006-11-17 13:05:00,54.44,54.52,54.43,54.51,44200.0,31.6114,31.6579,31.6056,31.6521,44200.0
2006-11-17 13:10:00,54.5,54.56,54.5,54.56,226700.0,31.6463,31.6811,31.6463,31.6811,226700.0
2006-11-17 13:15:00,54.55,54.76,54.55,54.76,53200.0,31.6753,31.7973,31.6753,31.7973,53200.0
2006-11-17 13:20:00,54.76,54.77,54.72,54.72,28500.0,31.7973,31.8031,31.774,31.774,28500.0
2006-11-17 13:25:00,54.72,54.75,54.7,54.73,76000.0,31.774,31.7914,31.7624,31.7798,76000.0
2006-11-17 13:30:00,54.74,54.79,54.73,54.78,47100.0,31.7856,31.8147,31.7798,31.8089,47100.0
2006-11-17 13:35:00,54.78,54.96,54.78,54.95,91300.0,31.8089,31.9134,31.8089,31.9076,91300.0
2006-11-17 13:40:00,54.95,55.0,54.93,54.94,91900.0,31.9076,31.9366,31.896,31.9018,91900.0
2006-11-17 13:45:00,54.92,54.96,54.88,54.95,34800.0,31.8902,31.9134,31.8669,31.9076,34800.0
2006-11-17 13:50:00,54.94,54.95,54.9,54.9,17000.0,31.9018,31.9076,31.8785,31.8785,17000.0
2006-11-17 13:55:00,54.9,54.92,54.9,54.91,17000.0,31.8785,31.8902,31.8785,31.8844,17000.0
2006-11-17 14:00:00,54.9,54.92,54.8,54.81,38200.0,31.8785,31.8902,31.8205,31.8263,38200.0
2006-11-17 14:05:00,54.81,54.82,54.72,54.73,33800.0,31.8263,31.8321,31.774,31.7798,33800.0
2006-11-17 14:10:00,54.73,54.75,54.71,54.72,43000.0,31.7798,31.7914,31.7682,31.774,43000.0
2006-11-17 14:15:00,54.73,54.79,54.72,54.74,42000.0,31.7798,31.8147,31.774,31.7856,42000.0
2006-11-17 14:20:00,54.74,54.78,54.73,54.77,33200.0,31.7856,31.8089,31.7798,31.8031,33200.0
2006-11-17 14:25:00,54.78,54.81,54.76,54.79,25100.0,31.8089,31.8263,31.7973,31.8147,25100.0
2006-11-17 14:30:00,54.78,54.83,54.76,54.83,21600.0,31.8089,31.8379,31.7973,31.8379,21600.0
2006-11-17 14:35:00,54.83,54.87,54.82,54.84,24500.0,31.8379,31.8611,31.8321,31.8437,24500.0
2006-11-17 14:40:00,54.83,54.85,54.83,54.83,15600.0,31.8379,31.8495,31.8379,31.8379,15600.0
2006-11-17 14:45:00,54.83,54.98,54.83,54.95,51400.0,31.8379,31.925,31.8379,31.9076,51400.0
2006-11-17 14:50:00,54.95,54.96,54.88,54.9,40100.0,31.9076,31.9134,31.8669,31.8785,40100.0
2006-11-17 14:55:00,54.9,54.9,54.86,54.86,34900.0,31.8785,31.8785,31.8553,31.8553,34900.0
2006-11-17 15:00:00,54.86,54.91,54.86,54.91,70600.0,31.8553,31.8844,31.8553,31.8844,70600.0
2006-11-17 15:05:00,54.91,54.91,54.9,54.9,67500.0,31.8844,31.8844,31.8785,31.8785,67500.0
2006-11-17 15:10:00,54.91,54.91,54.83,54.85,134700.0,31.8844,31.8844,31.8379,31.8495,134700.0
2006-11-17 15:15:00,54.85,54.93,54.83,54.89,62200.0,31.8495,31.896,31.8379,31.8727,62200.0
2006-11-17 15:20:00,54.89,54.96,54.88,54.93,43000.0,31.8727,31.9134,31.8669,31.896,43000.0
2006-11-17 15:25:00,54.93,54.94,54.92,54.94,25300.0,31.896,31.9018,31.8902,31.9018,25300.0
2006-11-17 15:30:00,54.94,54.98,54.94,54.97,64200.0,31.9018,31.925,31.9018,31.9192,64200.0
2006-11-17 15:35:00,54.98,54.98,54.97,54.97,30700.0,31.925,31.925,31.9192,31.9192,30700.0
2006-11-17 15:40:00,54.98,55.01,54.97,55.0,53700.0,31.925,31.9424,31.9192,31.9366,53700.0
2006-11-17 15:45:00,55.0,55.01,54.99,55.0,32800.0,31.9366,31.9424,31.9308,31.9366,32800.0
2006-11-17 15:50:00,55.0,55.01,54.98,55.0,76800.0,31.9366,31.9424,31.925,31.9366,76800.0
2006-11-17 15:55:00,55.0,55.01,54.95,54.98,115400.0,31.9366,31.9424,31.9076,31.925,115400.0
2006-11-20 09:30:00,55.0,55.0,54.72,54.83,66800.0,31.9366,31.9366,31.774,31.8379,66800.0
2006-11-20 09:35:00,54.83,55.08,54.75,54.77,65100.0,31.8379,31.9831,31.7914,31.8031,65100.0
2006-11-20 09:40:00,54.77,54.91,54.59,54.73,56100.0,31.8031,31.8844,31.6985,31.7798,56100.0
2006-11-20 09:45:00,54.71,54.72,54.4,54.62,78600.0,31.7682,31.774,31.5882,31.716,78600.0
2006-11-20 09:50:00,54.62,54.75,54.56,54.63,68300.0,31.716,31.7914,31.6811,31.7218,68300.0
2006-11-20 09:55:00,54.63,54.7,54.62,54.63,42600.0,31.7218,31.7624,31.716,31.7218,42600.0
2006-11-20 10:00:00,54.63,54.73,54.56,54.6,87300.0,31.7218,31.7798,31.6811,31.7043,87300.0
2006-11-20 10:05:00,54.57,54.63,54.57,54.62,41900.0,31.6869,31.7218,31.6869,31.716,41900.0
2006-11-20 10:10:00,54.62,54.63,54.53,54.57,35200.0,31.716,31.7218,31.6637,31.6869,35200.0
2006-11-20 10:15:00,54.56,54.8,54.53,54.77,46300.0,31.6811,31.8205,31.6637,31.8031,46300.0
2006-11-20 10:20:00,54.76,54.8,54.62,54.68,71700.0,31.7973,31.8205,31.716,31.7508,71700.0
2006-11-20 10:25:00,54.67,54.8,54.67,54.72,29700.0,31.745,31.8205,31.745,31.774,29700.0
2006-11-20 10:30:00,54.72,55.04,54.72,54.96,57000.0,31.774,31.9598,31.774,31.9134,57000.0
2006-11-20 10:35:00,54.97,55.21,54.97,55.21,73000.0,31.9192,32.0586,31.9192,32.0586,73000.0
2006-11-20 10:40:00,55.2,55.29,54.94,55.03,108600.0,32.0527,32.105,31.9018,31.954,108600.0
2006-11-20 10:45:00,55.01,55.1,54.98,55.05,35900.0,31.9424,31.9947,31.925,31.9656,35900.0
2006-11-20 10:50:00,55.05,55.21,55.05,55.15,37400.0,31.9656,32.0586,31.9656,32.0237,37400.0
2006-11-20 10:55:00,55.15,55.22,55.08,55.16,44700.0,32.0237,32.0644,31.9831,32.0295,44700.0
2006-11-20 11:00:00,55.16,55.26,55.16,55.21,43500.0,32.0295,32.0876,32.0295,32.0586,43500.0
2006-11-20 11:05:00,55.2,55.2,55.02,55.07,39700.0,32.0527,32.0527,31.9482,31.9773,39700.0
2006-11-20 11:10:00,55.08,55.17,55.05,55.11,58100.0,31.9831,32.0353,31.9656,32.0005,58100.0
2006-11-20 11:15:00,55.12,55.25,55.1,55.25,51600.0,32.0063,32.0818,31.9947,32.0818,51600.0
2006-11-20 11:20:00,55.24,55.25,55.12,55.21,47000.0,32.076,32.0818,32.0063,32.0586,47000.0
2006-11-20 11:25:00,55.21,55.25,55.2,55.23,45400.0,32.0586,32.0818,32.0527,32.0702,45400.0
2006-11-20 11:30:00,55.23,55.33,55.23,55.25,53500.0,32.0702,32.1282,32.0702,32.0818,53500.0
2006-11-20 11:35:00,55.25,55.34,55.23,55.23,34500.0,32.0818,32.134,32.0702,32.0702,34500.0
2006-11-20 11:40:00,55.21,55.35,55.21,55.25,74600.0,32.0586,32.1398,32.0586,32.0818,74600.0
2006-11-20 11:45:00,55.24,55.31,55.22,55.28,47700.0,32.076,32.1166,32.0644,32.0992,47700.0
2006-11-20 11:50:00,55.28,55.35,55.23,55.23,30900.0,32.0992,32.1398,32.0702,32.0702,30900.0
2006-11-20 11:55:00,55.24,55.27,55.2,55.22,26800.0,32.076,32.0934,32.0527,32.0644,26800.0
2006-11-20 12:00:00,55.21,55.21,55.15,55.17,34600.0,32.0586,32.0586,32.0237,32.0353,34600.0
2006-11-20 12:05:00,55.17,55.25,55.17,55.17,30200.0,32.0353,32.0818,32.0353,32.0353,30200.0
2006-11-20 12:10:00,55.16,55.16,55.11,55.14,38500.0,32.0295,32.0295,32.0005,32.0179,38500.0
2006-11-20 12:15:00,55.14,55.27,55.12,55.23,38800.0,32.0179,32.0934,32.0063,32.0702,38800.0
2006-11-20 12:20:00,55.22,55.24,55.19,55.2,25700.0,32.0644,32.076,32.0469,32.0527,25700.0
2006-11-20 12:25:00,55.19,55.21,55.15,55.15,18500.0,32.0469,32.0586,32.0237,32.0237,18500.0
2006-11-20 12:30:00,55.13,55.13,54.85,54.85,85600.0,32.0121,32.0121,31.8495,31.8495,85600.0
2006-11-20 12:35:00,54.85,54.94,54.84,54.87,28000.0,31.8495,31.9018,31.8437,31.8611,28000.0
2006-11-20 12:40:00,54.87,54.87,54.82,54.84,23900.0,31.8611,31.8611,31.8321,31.8437,23900.0
2006-11-20 12:45:00,54.84,54.93,54.84,54.92,27200.0,31.8437,31.896,31.8437,31.8902,27200.0
2006-11-20 12:50:00,54.91,54.91,54.85,54.86,17700.0,31.8844,31.8844,31.8495,31.8553,17700.0
2006-11-20 12:55:00,54.86,55.0,54.85,54.99,17200.0,31.8553,31.9366,31.8495,31.9308,17200.0
2006-11-20 13:00:00,55.0,55.03,54.95,55.0,44300.0,31.9366,31.954,31.9076,31.9366,44300.0
2006-11-20 13:05:00,54.98,55.06,54.98,55.05,28900.0,31.925,31.9715,31.925,31.9656,28900.0
2006-11-20 13:10:00,55.05,55.06,54.95,54.96,32900.0,31.9656,31.9715,31.9076,31.9134,32900.0
2006-11-20 13:15:00,54.95,54.96,54.87,54.89,17100.0,31.9076,31.9134,31.8611,31.8727,17100.0
2006-11-20 13:20:00,54.88,54.99,54.87,54.98,16800.0,31.8669,31.9308,31.8611,31.925,16800.0
2006-11-20 13:25:00,54.97,55.06,54.96,55.02,24600.0,31.9192,31.9715,31.9134,31.9482,24600.0
2006-11-20 13:30:00,55.02,55.02,54.87,54.9,32600.0,31.9482,31.9482,31.8611,31.8785,32600.0
2006-11-20 13:35:00,54.9,55.02,54.9,55.0,24900.0,31.8785,31.9482,31.8785,31.9366,24900.0
2006-11-20 13:40:00,54.98,55.08,54.98,54.99,22500.0,31.925,31.9831,31.925,31.9308,22500.0
2006-11-20 13:45:00,54.98,55.04,54.97,55.02,9100.0,31.925,31.9598,31.9192,31.9482,9100.0
2006-11-20 13:50:00,55.02,55.06,55.02,55.05,17600.0,31.9482,31.9715,31.9482,31.9656,17600.0
2006-11-20 13:55:00,55.05,55.06,54.99,55.05,20400.0,31.9656,31.9715,31.9308,31.9656,20400.0
2006-11-20 14:00:00,55.05,55.12,54.98,55.01,35900.0,31.9656,32.0063,31.925,31.9424,35900.0
2006-11-20 14:05:00,55.0,55.0,54.91,54.93,22900.0,31.9366,31.9366,31.8844,31.896,22900.0
2006-11-20 14:10:00,54.92,54.94,54.89,54.93,25100.0,31.8902,31.9018,31.8727,31.896,25100.0
2006-11-20 14:15:00,54.92,54.92,54.73,54.73,23000.0,31.8902,31.8902,31.7798,31.7798,23000.0
2006-11-20 14:20:00,54.72,54.75,54.66,54.68,51600.0,31.774,31.7914,31.7392,31.7508,51600.0
2006-11-20 14:25:00,54.68,54.71,54.6,54.62,69800.0,31.7508,31.7682,31.7043,31.716,69800.0
2006-11-20 14:30:00,54.62,54.76,54.57,54.73,49800.0,31.716,31.7973,31.6869,31.7798,49800.0
2006-11-20 14:35:00,54.72,54.72,54.52,54.71,46900.0,31.774,31.774,31.6579,31.7682,46900.0
2006-11-20 14:40:00,54.7,54.77,54.55,54.64,40500.0,31.7624,31.8031,31.6753,31.7276,40500.0
2006-11-20 14:45:00,54.62,54.69,54.57,54.66,63300.0,31.716,31.7566,31.6869,31.7392,63300.0
2006-11-20 14:50:00,54.66,54.81,54.62,54.67,77600.0,31.7392,31.8263,31.716,31.745,77600.0
2006-11-20 14:55:00,54.68,54.75,54.62,54.74,42900.0,31.7508,31.7914,31.716,31.7856,42900.0
2006-11-20 15:00:00,54.72,54.75,54.63,54.72,38100.0,31.774,31.7914,31.7218,31.774,38100.0
2006-11-20 15:05:00,54.72,54.75,54.68,54.72,31300.0,31.774,31.7914,31.7508,31.774,31300.0
2006-11-20 15:10:00,54.71,54.74,54.67,54.69,31800.0,31.7682,31.7856,31.745,31.7566,31800.0
2006-11-20 15:15:00,54.68,54.75,54.63,54.73,36100.0,31.7508,31.7914,31.7218,31.7798,36100.0
2006-11-20 15:20:00,54.73,54.77,54.58,54.58,31400.0,31.7798,31.8031,31.6927,31.6927,31400.0
2006-11-20 15:25:00,54.58,54.73,54.58,54.71,27700.0,31.6927,31.7798,31.6927,31.7682,27700.0
2006-11-20 15:30:00,54.69,54.8,54.68,54.72,35300.0,31.7566,31.8205,31.7508,31.774,35300.0
2006-11-20 15:35:00,54.71,54.73,54.67,54.71,37700.0,31.7682,31.7798,31.745,31.7682,37700.0
2006-11-20 15:40:00,54.71,54.71,54.59,54.66,65600.0,31.7682,31.7682,31.6985,31.7392,65600.0
2006-11-20 15:45:00,54.65,54.69,54.62,54.67,52400.0,31.7334,31.7566,31.716,31.745,52400.0
2006-11-20 15:50:00,54.66,54.7,54.66,54.7,64600.0,31.7392,31.7624,31.7392,31.7624,64600.0
2006-11-20 15:55:00,54.7,54.7,54.65,54.66,74400.0,31.7624,31.7624,31.7334,31.7392,74400.0
2006-11-21 09:30:00,54.8,55.0,54.8,55.0,115100.0,31.8205,31.9366,31.8205,31.9366,115100.0
2006-11-21 09:35:00,54.97,55.1,54.9,55.08,56700.0,31.9192,31.9947,31.8785,31.9831,56700.0
2006-11-21 09:40:00,55.09,55.09,54.96,54.98,31800.0,31.9889,31.9889,31.9134,31.925,31800.0
2006-11-21 09:45:00,54.97,55.09,54.87,54.88,59900.0,31.9192,31.9889,31.8611,31.8669,59900.0
2006-11-21 09:50:00,54.87,55.25,54.87,55.02,57000.0,31.8611,32.0818,31.8611,31.9482,57000.0
2006-11-21 09:55:00,55.02,55.2,54.94,55.12,32700.0,31.9482,32.0527,31.9018,32.0063,32700.0
2006-11-21 10:00:00,55.12,55.21,55.06,55.09,60500.0,32.0063,32.0586,31.9715,31.9889,60500.0
2006-11-21 10:05:00,55.15,55.2,55.0,55.03,52100.0,32.0237,32.0527,31.9366,31.954,52100.0
2006-11-21 10:10:00,55.01,55.03,55.0,55.01,35700.0,31.9424,31.954,31.9366,31.9424,35700.0
2006-11-21 10:15:00,55.01,55.1,54.97,54.99,94800.0,31.9424,31.9947,31.9192,31.9308,94800.0
2006-11-21 10:20:00,54.99,55.02,54.93,54.94,83300.0,31.9308,31.9482,31.896,31.9018,83300.0
2006-11-21 10:25:00,54.93,55.02,54.9,55.02,49500.0,31.896,31.9482,31.8785,31.9482,49500.0
2006-11-21 10:30:00,55.04,55.05,54.98,55.01,40400.0,31.9598,31.9656,31.925,31.9424,40400.0
2006-11-21 10:35:00,54.99,55.03,54.97,55.0,36600.0,31.9308,31.954,31.9192,31.9366,36600.0
2006-11-21 10:40:00,55.02,55.04,54.95,54.99,46400.0,31.9482,31.9598,31.9076,31.9308,46400.0
2006-11-21 10:45:00,54.99,55.03,54.99,55.01,42200.0,31.9308,31.954,31.9308,31.9424,42200.0
2006-11-21 10:50:00,55.01,55.01,54.86,54.86,19100.0,31.9424,31.9424,31.8553,31.8553,19100.0
2006-11-21 10:55:00,54.86,54.89,54.83,54.88,20400.0,31.8553,31.8727,31.8379,31.8669,20400.0
2006-11-21 11:00:00,54.9,54.98,54.89,54.9,15600.0,31.8785,31.925,31.8727,31.8785,15600.0
2006-11-21 11:05:00,54.89,54.94,54.88,54.91,24400.0,31.8727,31.9018,31.8669,31.8844,24400.0
2006-11-21 11:10:00,54.91,54.91,54.87,54.89,29600.0,31.8844,31.8844,31.8611,31.8727,29600.0
2006-11-21 11:15:00,54.89,54.95,54.86,54.92,39100.0,31.8727,31.9076,31.8553,31.8902,39100.0
2006-11-21 11:20:00,54.9,54.99,54.87,54.99,53500.0,31.8785,31.9308,31.8611,31.9308,53500.0
2006-11-21 11:25:00,54.98,55.0,54.94,55.0,38100.0,31.925,31.9366,31.9018,31.9366,38100.0
2006-11-21 11:30:00,55.0,55.06,54.97,54.97,33000.0,31.9366,31.9715,31.9192,31.9192,33000.0
2006-11-21 11:35:00,54.97,54.97,54.9,54.9,36300.0,31.9192,31.9192,31.8785,31.8785,36300.0
2006-11-21 11:40:00,54.91,55.01,54.9,54.98,41700.0,31.8844,31.9424,31.8785,31.925,41700.0
2006-11-21 11:45:00,54.98,55.07,54.94,55.07,49600.0,31.925,31.9773,31.9018,31.9773,49600.0
2006-11-21 11:50:00,55.06,55.1,55.03,55.08,15800.0,31.9715,31.9947,31.954,31.9831,15800.0
2006-11-21 11:55:00,55.07,55.1,55.04,55.07,32400.0,31.9773,31.9947,31.9598,31.9773,32400.0
2006-11-21 12:00:00,55.08,55.1,54.94,54.94,58100.0,31.9831,31.9947,31.9018,31.9018,58100.0
2006-11-21 12:05:00,54.94,55.03,54.93,55.03,34800.0,31.9018,31.954,31.896,31.954,34800.0
2006-11-21 12:10:00,55.03,55.03,54.94,54.99,21200.0,31.954,31.954,31.9018,31.9308,21200.0
2006-11-21 12:15:00,54.99,55.01,54.97,55.0,21500.0,31.9308,31.9424,31.9192,31.9366,21500.0
2006-11-21 12:20:00,55.01,55.01,54.94,55.0,45500.0,31.9424,31.9424,31.9018,31.9366,45500.0
2006-11-21 12:25:00,55.0,55.0,54.91,54.95,46500.0,31.9366,31.9366,31.8844,31.9076,46500.0
2006-11-21 12:30:00,54.97,55.08,54.96,55.08,15200.0,31.9192,31.9831,31.9134,31.9831,15200.0
2006-11-21 12:35:00,55.08,55.14,55.03,55.11,21600.0,31.9831,32.0179,31.954,32.0005,21600.0
2006-11-21 12:40:00,55.11,55.15,55.07,55.14,55100.0,32.0005,32.0237,31.9773,32.0179,55100.0
2006-11-21 12:45:00,55.14,55.2,55.14,55.18,20900.0,32.0179,32.0527,32.0179,32.0411,20900.0
2006-11-21 12:50:00,55.18,55.21,55.16,55.16,33400.0,32.0411,32.0586,32.0295,32.0295,33400.0
2006-11-21 12:55:00,55.17,55.21,55.15,55.16,23400.0,32.0353,32.0586,32.0237,32.0295,23400.0
2006-11-21 13:00:00,55.15,55.17,55.08,55.08,18600.0,32.0237,32.0353,31.9831,31.9831,18600.0
2006-11-21 13:05:00,55.07,55.13,55.06,55.11,25000.0,31.9773,32.0121,31.9715,32.0005,25000.0
2006-11-21 13:10:00,55.11,55.19,55.11,55.19,22400.0,32.0005,32.0469,32.0005,32.0469,22400.0
2006-11-21 13:15:00,55.19,55.22,55.17,55.19,17000.0,32.0469,32.0644,32.0353,32.0469,17000.0
2006-11-21 13:20:00,55.2,55.21,55.13,55.14,21000.0,32.0527,32.0586,32.0121,32.0179,21000.0
2006-11-21 13:25:00,55.14,55.19,55.12,55.18,18900.0,32.0179,32.0469,32.0063,32.0411,18900.0
2006-11-21 13:30:00,55.19,55.22,55.15,55.22,30800.0,32.0469,32.0644,32.0237,32.0644,30800.0
2006-11-21 13:35:00,55.22,55.24,55.16,55.19,31800.0,32.0644,32.076,32.0295,32.0469,31800.0
2006-11-21 13:40:00,55.21,55.22,55.09,55.09,50700.0,32.0586,32.0644,31.9889,31.9889,50700.0
2006-11-21 13:45:00,55.08,55.27,55.08,55.24,46300.0,31.9831,32.0934,31.9831,32.076,46300.0
2006-11-21 13:50:00,55.26,55.3,55.23,55.28,35700.0,32.0876,32.1108,32.0702,32.0992,35700.0
2006-11-21 13:55:00,55.29,55.3,55.18,55.2,43900.0,32.105,32.1108,32.0411,32.0527,43900.0
2006-11-21 14:00:00,55.2,55.25,55.14,55.18,65800.0,32.0527,32.0818,32.0179,32.0411,65800.0
2006-11-21 14:05:00,55.18,55.24,55.06,55.24,82200.0,32.0411,32.076,31.9715,32.076,82200.0
2006-11-21 14:10:00,55.24,55.35,55.24,55.33,51500.0,32.076,32.1398,32.076,32.1282,51500.0
2006-11-21 14:15:00,55.33,55.38,55.3,55.38,44700.0,32.1282,32.1573,32.1108,32.1573,44700.0
2006-11-21 14:20:00,55.36,55.4,55.34,55.37,90400.0,32.1457,32.1689,32.134,32.1515,90400.0
2006-11-21 14:25:00,55.37,55.43,55.34,55.43,86800.0,32.1515,32.1863,32.134,32.1863,86800.0
2006-11-21 14:30:00,55.43,55.5,55.43,55.46,43300.0,32.1863,32.2269,32.1863,32.2037,43300.0
2006-11-21 14:35:00,55.46,55.57,55.45,55.56,67100.0,32.2037,32.2676,32.1979,32.2618,67100.0
2006-11-21 14:40:00,55.55,55.6,55.51,55.57,62800.0,32.256,32.285,32.2328,32.2676,62800.0
2006-11-21 14:45:00,55.58,55.68,55.58,55.64,104600.0,32.2734,32.3315,32.2734,32.3082,104600.0
2006-11-21 14:50:00,55.64,55.64,55.52,55.62,46300.0,32.3082,32.3082,32.2386,32.2966,46300.0
2006-11-21 14:55:00,55.62,55.66,55.55,55.55,31500.0,32.2966,32.3199,32.256,32.256,31500.0
2006-11-21 15:00:00,55.56,55.62,55.55,55.61,35500.0,32.2618,32.2966,32.256,32.2908,35500.0
2006-11-21 15:05:00,55.62,55.7,55.6,55.68,62200.0,32.2966,32.3431,32.285,32.3315,62200.0
2006-11-21 15:10:00,55.68,55.69,55.6,55.6,58000.0,32.3315,32.3373,32.285,32.285,58000.0
2006-11-21 15:15:00,55.59,55.63,55.57,55.63,28900.0,32.2792,32.3024,32.2676,32.3024,28900.0
2006-11-21 15:20:00,55.63,55.7,55.61,55.68,74000.0,32.3024,32.3431,32.2908,32.3315,74000.0
2006-11-21 15:25:00,55.69,55.69,55.61,55.66,39300.0,32.3373,32.3373,32.2908,32.3199,39300.0
2006-11-21 15:30:00,55.65,55.65,55.6,55.61,58600.0,32.314,32.314,32.285,32.2908,58600.0
2006-11-21 15:35:00,55.61,55.66,55.59,55.61,124000.0,32.2908,32.3199,32.2792,32.2908,124000.0
2006-11-21 15:40:00,55.6,55.63,55.6,55.6,75300.0,32.285,32.3024,32.285,32.285,75300.0
2006-11-21 15:45:00,55.61,55.62,55.57,55.6,87100.0,32.2908,32.2966,32.2676,32.285,87100.0
2006-11-21 15:50:00,55.6,55.63,55.59,55.62,79500.0,32.285,32.3024,32.2792,32.2966,79500.0
2006-11-21 15:55:00,55.62,55.64,55.55,55.59,72300.0,32.2966,32.3082,32.256,32.2792,72300.0
2006-11-22 09:30:00,55.9,55.99,55.75,55.84,101000.0,32.4592,32.5115,32.3721,32.4244,101000.0
2006-11-22 09:35:00,55.84,56.24,55.84,56.24,129900.0,32.4244,32.6566,32.4244,32.6566,129900.0
2006-11-22 09:40:00,56.25,56.26,55.88,55.88,85500.0,32.6624,32.6683,32.4476,32.4476,85500.0
2006-11-22 09:45:00,55.9,56.92,55.83,56.0,54500.0,32.4592,33.0515,32.4186,32.5173,54500.0
2006-11-22 09:50:00,56.01,56.02,55.79,55.99,63500.0,32.5231,32.5289,32.3953,32.5115,63500.0
2006-11-22 09:55:00,55.98,56.0,55.83,56.0,68000.0,32.5057,32.5173,32.4186,32.5173,68000.0
2006-11-22 10:00:00,55.98,56.03,55.85,55.88,113700.0,32.5057,32.5347,32.4302,32.4476,113700.0
2006-11-22 10:05:00,55.9,55.95,55.87,55.91,132000.0,32.4592,32.4882,32.4418,32.465,132000.0
2006-11-22 10:10:00,55.91,55.91,55.58,55.7,96800.0,32.465,32.465,32.2734,32.3431,96800.0
2006-11-22 10:15:00,55.71,55.8,55.67,55.69,71500.0,32.3489,32.4011,32.3257,32.3373,71500.0
2006-11-22 10:20:00,55.69,55.9,55.65,55.85,74100.0,32.3373,32.4592,32.314,32.4302,74100.0
2006-11-22 10:25:00,55.85,55.85,55.62,55.68,260900.0,32.4302,32.4302,32.2966,32.3315,260900.0
2006-11-22 10:30:00,55.65,55.8,55.61,55.79,86200.0,32.314,32.4011,32.2908,32.3953,86200.0
2006-11-22 10:35:00,55.8,55.83,55.77,55.78,43600.0,32.4011,32.4186,32.3837,32.3895,43600.0
2006-11-22 10:40:00,55.78,55.81,55.75,55.78,57700.0,32.3895,32.407,32.3721,32.3895,57700.0
2006-11-22 10:45:00,55.79,55.79,55.7,55.71,36100.0,32.3953,32.3953,32.3431,32.3489,36100.0
2006-11-22 10:50:00,55.71,55.71,55.65,55.68,58500.0,32.3489,32.3489,32.314,32.3315,58500.0
2006-11-22 10:55:00,55.68,55.82,55.68,55.74,45500.0,32.3315,32.4128,32.3315,32.3663,45500.0
2006-11-22 11:00:00,55.75,55.87,55.75,55.78,104100.0,32.3721,32.4418,32.3721,32.3895,104100.0
2006-11-22 11:05:00,55.78,55.82,55.75,55.76,55700.0,32.3895,32.4128,32.3721,32.3779,55700.0
2006-11-22 11:10:00,55.76,55.8,55.7,55.76,45800.0,32.3779,32.4011,32.3431,32.3779,45800.0
2006-11-22 11:15:00,55.77,55.78,55.72,55.77,25700.0,32.3837,32.3895,32.3547,32.3837,25700.0
2006-11-22 11:20:00,55.77,55.79,55.72,55.74,34500.0,32.3837,32.3953,32.3547,32.3663,34500.0
2006-11-22 11:25:00,55.74,55.78,55.68,55.78,25300.0,32.3663,32.3895,32.3315,32.3895,25300.0
2006-11-22 11:30:00,55.75,55.75,55.7,55.71,34500.0,32.3721,32.3721,32.3431,32.3489,34500.0
2006-11-22 11:35:00,55.7,55.7,55.65,55.68,24700.0,32.3431,32.3431,32.314,32.3315,24700.0
2006-11-22 11:40:00,55.68,55.71,55.65,55.67,23000.0,32.3315,32.3489,32.314,32.3257,23000.0
2006-11-22 11:45:00,55.67,55.79,55.66,55.73,36800.0,32.3257,32.3953,32.3199,32.3605,36800.0
2006-11-22 11:50:00,55.74,55.79,55.72,55.75,65200.0,32.3663,32.3953,32.3547,32.3721,65200.0
2006-11-22 11:55:00,55.76,55.76,55.67,55.67,38100.0,32.3779,32.3779,32.3257,32.3257,38100.0
2006-11-22 12:00:00,55.67,55.74,55.67,55.72,32000.0,32.3257,32.3663,32.3257,32.3547,32000.0
2006-11-22 12:05:00,55.71,55.75,55.71,55.72,15900.0,32.3489,32.3721,32.3489,32.3547,15900.0
2006-11-22 12:10:00,55.72,55.74,55.68,55.68,31800.0,32.3547,32.3663,32.3315,32.3315,31800.0
2006-11-22 12:15:00,55.69,55.75,55.68,55.7,12700.0,32.3373,32.3721,32.3315,32.3431,12700.0
2006-11-22 12:20:00,55.7,55.73,55.63,55.63,14500.0,32.3431,32.3605,32.3024,32.3024,14500.0
2006-11-22 12:25:00,55.63,55.7,55.63,55.7,14800.0,32.3024,32.3431,32.3024,32.3431,14800.0
2006-11-22 12:30:00,55.7,55.75,55.67,55.67,27600.0,32.3431,32.3721,32.3257,32.3257,27600.0
2006-11-22 12:35:00,55.67,55.68,55.6,55.6,26800.0,32.3257,32.3315,32.285,32.285,26800.0
2006-11-22 12:40:00,55.61,55.64,55.6,55.64,17300.0,32.2908,32.3082,32.285,32.3082,17300.0
2006-11-22 12:45:00,55.63,55.71,55.63,55.71,32000.0,32.3024,32.3489,32.3024,32.3489,32000.0
2006-11-22 12:50:00,55.71,55.71,55.68,55.69,25300.0,32.3489,32.3489,32.3315,32.3373,25300.0
2006-11-22 12:55:00,55.69,55.71,55.67,55.71,17500.0,32.3373,32.3489,32.3257,32.3489,17500.0
2006-11-22 13:00:00,55.7,55.72,55.69,55.71,11700.0,32.3431,32.3547,32.3373,32.3489,11700.0
2006-11-22 13:05:00,55.71,55.74,55.7,55.74,20500.0,32.3489,32.3663,32.3431,32.3663,20500.0
2006-11-22 13:10:00,55.75,55.76,55.69,55.69,39700.0,32.3721,32.3779,32.3373,32.3373,39700.0
2006-11-22 13:15:00,55.68,55.69,55.63,55.64,13900.0,32.3315,32.3373,32.3024,32.3082,13900.0
2006-11-22 13:20:00,55.64,55.7,55.63,55.65,52600.0,32.3082,32.3431,32.3024,32.314,52600.0
2006-11-22 13:25:00,55.65,55.7,55.64,55.69,25800.0,32.314,32.3431,32.3082,32.3373,25800.0
2006-11-22 13:30:00,55.68,55.69,55.67,55.67,17500.0,32.3315,32.3373,32.3257,32.3257,17500.0
2006-11-22 13:35:00,55.68,55.73,55.67,55.71,25800.0,32.3315,32.3605,32.3257,32.3489,25800.0
2006-11-22 13:40:00,55.71,55.71,55.67,55.7,19800.0,32.3489,32.3489,32.3257,32.3431,19800.0
2006-11-22 13:45:00,55.74,55.77,55.7,55.75,39100.0,32.3663,32.3837,32.3431,32.3721,39100.0
2006-11-22 13:50:00,55.75,55.76,55.7,55.71,22500.0,32.3721,32.3779,32.3431,32.3489,22500.0
2006-11-22 13:55:00,55.71,55.77,55.7,55.73,41200.0,32.3489,32.3837,32.3431,32.3605,41200.0
2006-11-22 14:00:00,55.73,55.79,55.7,55.77,34100.0,32.3605,32.3953,32.3431,32.3837,34100.0
2006-11-22 14:05:00,55.78,55.78,55.73,55.75,20800.0,32.3895,32.3895,32.3605,32.3721,20800.0
2006-11-22 14:10:00,55.74,55.82,55.71,55.71,43100.0,32.3663,32.4128,32.3489,32.3489,43100.0
2006-11-22 14:15:00,55.73,55.82,55.72,55.79,18700.0,32.3605,32.4128,32.3547,32.3953,18700.0
2006-11-22 14:20:00,55.79,55.83,55.74,55.75,26800.0,32.3953,32.4186,32.3663,32.3721,26800.0
2006-11-22 14:25:00,55.75,55.8,55.74,55.79,37000.0,32.3721,32.4011,32.3663,32.3953,37000.0
2006-11-22 14:30:00,55.8,55.8,55.76,55.77,24700.0,32.4011,32.4011,32.3779,32.3837,24700.0
2006-11-22 14:35:00,55.77,55.77,55.73,55.75,19600.0,32.3837,32.3837,32.3605,32.3721,19600.0
2006-11-22 14:40:00,55.75,55.81,55.75,55.81,38200.0,32.3721,32.407,32.3721,32.407,38200.0
2006-11-22 14:45:00,55.8,55.83,55.77,55.8,37400.0,32.4011,32.4186,32.3837,32.4011,37400.0
2006-11-22 14:50:00,55.8,55.9,55.79,55.83,31400.0,32.4011,32.4592,32.3953,32.4186,31400.0
2006-11-22 14:55:00,55.83,55.83,55.76,55.78,27900.0,32.4186,32.4186,32.3779,32.3895,27900.0
2006-11-22 15:00:00,55.77,55.79,55.71,55.76,32100.0,32.3837,32.3953,32.3489,32.3779,32100.0
2006-11-22 15:05:00,55.76,55.8,55.72,55.77,39600.0,32.3779,32.4011,32.3547,32.3837,39600.0
2006-11-22 15:10:00,55.77,55.79,55.72,55.76,45500.0,32.3837,32.3953,32.3547,32.3779,45500.0
2006-11-22 15:15:00,55.75,55.81,55.74,55.76,41000.0,32.3721,32.407,32.3663,32.3779,41000.0
2006-11-22 15:20:00,55.76,55.76,55.71,55.72,13400.0,32.3779,32.3779,32.3489,32.3547,13400.0
2006-11-22 15:25:00,55.71,55.76,55.71,55.76,17600.0,32.3489,32.3779,32.3489,32.3779,17600.0
2006-11-22 15:30:00,55.76,55.77,55.7,55.73,23800.0,32.3779,32.3837,32.3431,32.3605,23800.0
2006-11-22 15:35:00,55.73,55.82,55.72,55.77,31000.0,32.3605,32.4128,32.3547,32.3837,31000.0
2006-11-22 15:40:00,55.76,55.77,55.73,55.74,40300.0,32.3779,32.3837,32.3605,32.3663,40300.0
2006-11-22 15:45:00,55.73,55.78,55.71,55.75,45800.0,32.3605,32.3895,32.3489,32.3721,45800.0
2006-11-22 15:50:00,55.76,55.89,55.75,55.81,45600.0,32.3779,32.4534,32.3721,32.407,45600.0
2006-11-22 15:55:00,55.81,55.85,55.79,55.82,69100.0,32.407,32.4302,32.3953,32.4128,69100.0
2006-11-24 09:30:00,55.9,55.96,55.6,55.88,123900.0,32.4592,32.4941,32.285,32.4476,123900.0
2006-11-24 09:35:00,55.92,55.92,55.63,55.71,38800.0,32.4708,32.4708,32.3024,32.3489,38800.0
2006-11-24 09:40:00,55.72,55.86,55.65,55.7,93900.0,32.3547,32.436,32.314,32.3431,93900.0
2006-11-24 09:45:00,55.71,55.72,55.53,55.55,74400.0,32.3489,32.3547,32.2444,32.256,74400.0
2006-11-24 09:50:00,55.55,55.58,55.33,55.53,72500.0,32.256,32.2734,32.1282,32.2444,72500.0
2006-11-24 09:55:00,55.53,55.6,55.34,55.42,72400.0,32.2444,32.285,32.134,32.1805,72400.0
2006-11-24 10:00:00,55.42,55.63,55.37,55.57,47100.0,32.1805,32.3024,32.1515,32.2676,47100.0
2006-11-24 10:05:00,55.57,55.61,55.52,55.58,36400.0,32.2676,32.2908,32.2386,32.2734,36400.0
2006-11-24 10:10:00,55.57,55.68,55.56,55.68,38800.0,32.2676,32.3315,32.2618,32.3315,38800.0
2006-11-24 10:15:00,55.68,55.73,55.66,55.71,28800.0,32.3315,32.3605,32.3199,32.3489,28800.0
2006-11-24 10:20:00,55.72,55.84,55.71,55.8,35900.0,32.3547,32.4244,32.3489,32.4011,35900.0
2006-11-24 10:25:00,55.8,55.87,55.8,55.8,32700.0,32.4011,32.4418,32.4011,32.4011,32700.0
2006-11-24 10:30:00,55.8,55.92,55.8,55.86,30600.0,32.4011,32.4708,32.4011,32.436,30600.0
2006-11-24 10:35:00,55.85,55.87,55.83,55.83,23400.0,32.4302,32.4418,32.4186,32.4186,23400.0
2006-11-24 10:40:00,55.82,55.85,55.74,55.77,15200.0,32.4128,32.4302,32.3663,32.3837,15200.0
2006-11-24 10:45:00,55.77,55.77,55.69,55.71,25400.0,32.3837,32.3837,32.3373,32.3489,25400.0
2006-11-24 10:50:00,55.69,55.74,55.69,55.74,16500.0,32.3373,32.3663,32.3373,32.3663,16500.0
2006-11-24 10:55:00,55.74,55.81,55.73,55.8,28800.0,32.3663,32.407,32.3605,32.4011,28800.0
2006-11-24 11:00:00,55.81,55.85,55.77,55.81,38500.0,32.407,32.4302,32.3837,32.407,38500.0
2006-11-24 11:05:00,55.82,55.82,55.77,55.77,16800.0,32.4128,32.4128,32.3837,32.3837,16800.0
2006-11-24 11:10:00,55.78,55.86,55.78,55.84,61800.0,32.3895,32.436,32.3895,32.4244,61800.0
2006-11-24 11:15:00,55.85,55.86,55.8,55.8,36200.0,32.4302,32.436,32.4011,32.4011,36200.0
2006-11-24 11:20:00,55.8,55.84,55.78,55.78,16900.0,32.4011,32.4244,32.3895,32.3895,16900.0
2006-11-24 11:25:00,55.78,55.83,55.76,55.8,21800.0,32.3895,32.4186,32.3779,32.4011,21800.0
2006-11-24 11:30:00,55.79,55.82,55.75,55.75,18800.0,32.3953,32.4128,32.3721,32.3721,18800.0
2006-11-24 11:35:00,55.76,55.76,55.61,55.61,33300.0,32.3779,32.3779,32.2908,32.2908,33300.0
2006-11-24 11:40:00,55.61,55.65,55.6,55.63,34200.0,32.2908,32.314,32.285,32.3024,34200.0
2006-11-24 11:45:00,55.62,55.62,55.49,55.49,34100.0,32.2966,32.2966,32.2211,32.2211,34100.0
2006-11-24 11:50:00,55.5,55.52,55.42,55.42,26400.0,32.2269,32.2386,32.1805,32.1805,26400.0
2006-11-24 11:55:00,55.43,55.49,55.42,55.49,29400.0,32.1863,32.2211,32.1805,32.2211,29400.0
2006-11-24 12:00:00,55.48,55.5,55.47,55.47,48500.0,32.2153,32.2269,32.2095,32.2095,48500.0
2006-11-24 12:05:00,55.47,55.5,55.45,55.45,20900.0,32.2095,32.2269,32.1979,32.1979,20900.0
2006-11-24 12:10:00,55.45,55.49,55.44,55.45,32800.0,32.1979,32.2211,32.1921,32.1979,32800.0
2006-11-24 12:15:00,55.45,55.46,55.41,55.42,39500.0,32.1979,32.2037,32.1747,32.1805,39500.0
2006-11-24 12:20:00,55.41,55.46,55.4,55.4,58700.0,32.1747,32.2037,32.1689,32.1689,58700.0
2006-11-24 12:25:00,55.4,55.43,55.4,55.41,26000.0,32.1689,32.1863,32.1689,32.1747,26000.0
2006-11-24 12:30:00,55.4,55.41,55.31,55.33,45200.0,32.1689,32.1747,32.1166,32.1282,45200.0
2006-11-24 12:35:00,55.33,55.33,55.22,55.22,62600.0,32.1282,32.1282,32.0644,32.0644,62600.0
2006-11-24 12:40:00,55.22,55.25,55.16,55.17,79100.0,32.0644,32.0818,32.0295,32.0353,79100.0
2006-11-24 12:45:00,55.17,55.18,55.1,55.11,114500.0,32.0353,32.0411,31.9947,32.0005,114500.0
2006-11-24 12:50:00,55.11,55.15,55.06,55.06,118700.0,32.0005,32.0237,31.9715,31.9715,118700.0
2006-11-24 12:55:00,55.07,55.07,54.96,54.97,98800.0,31.9773,31.9773,31.9134,31.9192,98800.0
2006-11-24 13:00:00,54.96,55.08,54.96,55.08,60600.0,31.9134,31.9831,31.9134,31.9831,60600.0
2006-11-24 13:05:00,55.07,55.07,55.07,55.07,1300.0,31.9773,31.9773,31.9773,31.9773,1300.0
2006-11-24 13:10:00,54.98,55.07,54.98,55.07,200.0,31.925,31.9773,31.925,31.9773,200.0
2006-11-24 13:15:00,55.07,55.07,55.07,55.07,300.0,31.9773,31.9773,31.9773,31.9773,300.0
2006-11-24 13:20:00,55.07,55.07,55.07,55.07,0.0,31.9773,31.9773,31.9773,31.9773,0.0
2006-11-24 13:25:00,55.07,55.07,55.07,55.07,0.0,31.9773,31.9773,31.9773,31.9773,0.0
2006-11-24 13:30:00,55.07,55.07,55.07,55.07,0.0,31.9773,31.9773,31.9773,31.9773,0.0
2006-11-24 13:35:00,55.08,55.08,55.08,55.08,200.0,31.9831,31.9831,31.9831,31.9831,200.0
2006-11-24 13:40:00,55.08,55.08,55.08,55.08,0.0,31.9831,31.9831,31.9831,31.9831,0.0
2006-11-24 13:45:00,55.08,55.08,55.08,55.08,0.0,31.9831,31.9831,31.9831,31.9831,0.0
2006-11-24 13:50:00,55.08,55.08,55.08,55.08,0.0,31.9831,31.9831,31.9831,31.9831,0.0
2006-11-24 13:55:00,55.08,55.08,55.08,55.08,0.0,31.9831,31.9831,31.9831,31.9831,0.0
2006-11-24 14:00:00,55.2,55.2,55.2,55.2,100.0,32.0527,32.0527,32.0527,32.0527,100.0
2006-11-24 14:05:00,55.2,55.2,55.2,55.2,0.0,32.0527,32.0527,32.0527,32.0527,0.0
2006-11-24 14:10:00,55.19,55.19,55.19,55.19,100.0,32.0469,32.0469,32.0469,32.0469,100.0
2006-11-24 14:15:00,55.19,55.19,55.19,55.19,0.0,32.0469,32.0469,32.0469,32.0469,0.0
2006-11-24 14:20:00,55.19,55.19,55.19,55.19,0.0,32.0469,32.0469,32.0469,32.0469,0.0
2006-11-24 14:25:00,55.19,55.19,55.19,55.19,0.0,32.0469,32.0469,32.0469,32.0469,0.0
2006-11-24 14:30:00,55.19,55.19,55.19,55.19,0.0,32.0469,32.0469,32.0469,32.0469,0.0
2006-11-24 14:35:00,55.19,55.19,55.19,55.19,0.0,32.0469,32.0469,32.0469,32.0469,0.0
2006-11-24 14:40:00,55.19,55.19,55.19,55.19,0.0,32.0469,32.0469,32.0469,32.0469,0.0
2006-11-24 14:45:00,55.19,55.19,55.19,55.19,0.0,32.0469,32.0469,32.0469,32.0469,0.0
2006-11-24 14:50:00,55.11,55.11,55.11,55.11,200.0,32.0005,32.0005,32.0005,32.0005,200.0
2006-11-24 14:55:00,55.11,55.11,55.11,55.11,0.0,32.0005,32.0005,32.0005,32.0005,0.0
2006-11-24 15:00:00,55.1,55.1,55.1,55.1,400.0,31.9947,31.9947,31.9947,31.9947,400.0
2006-11-24 15:05:00,55.1,55.1,55.1,55.1,0.0,31.9947,31.9947,31.9947,31.9947,0.0
2006-11-24 15:10:00,55.1,55.1,55.1,55.1,0.0,31.9947,31.9947,31.9947,31.9947,0.0
2006-11-24 15:15:00,55.1,55.1,55.1,55.1,0.0,31.9947,31.9947,31.9947,31.9947,0.0
2006-11-24 15:20:00,55.1,55.1,55.1,55.1,0.0,31.9947,31.9947,31.9947,31.9947,0.0
2006-11-24 15:25:00,55.1,55.1,55.1,55.1,0.0,31.9947,31.9947,31.9947,31.9947,0.0
2006-11-24 15:30:00,55.1,55.1,55.1,55.1,0.0,31.9947,31.9947,31.9947,31.9947,0.0
2006-11-24 15:35:00,55.1,55.1,55.1,55.1,0.0,31.9947,31.9947,31.9947,31.9947,0.0
2006-11-24 15:40:00,55.1,55.1,55.1,55.1,0.0,31.9947,31.9947,31.9947,31.9947,0.0
2006-11-24 15:45:00,55.1,55.1,55.1,55.1,0.0,31.9947,31.9947,31.9947,31.9947,0.0
2006-11-24 15:50:00,55.1,55.1,55.1,55.1,0.0,31.9947,31.9947,31.9947,31.9947,0.0
2006-11-24 15:55:00,55.1,55.1,55.1,55.1,0.0,31.9947,31.9947,31.9947,31.9947,0.0
2006-11-27 09:30:00,56.03,56.35,55.8,56.35,473000.0,32.5347,32.7205,32.4011,32.7205,473000.0
2006-11-27 09:35:00,56.37,56.69,56.03,56.6,503500.0,32.7321,32.9179,32.5347,32.8657,503500.0
2006-11-27 09:40:00,56.6,56.64,56.12,56.14,269300.0,32.8657,32.8889,32.587,32.5986,269300.0
2006-11-27 09:45:00,56.15,56.28,55.73,55.89,182400.0,32.6044,32.6799,32.3605,32.4534,182400.0
2006-11-27 09:50:00,55.9,55.96,55.75,55.75,130400.0,32.4592,32.4941,32.3721,32.3721,130400.0
2006-11-27 09:55:00,55.76,55.77,55.46,55.55,177900.0,32.3779,32.3837,32.2037,32.256,177900.0
2006-11-27 10:00:00,55.57,55.8,55.48,55.68,95900.0,32.2676,32.4011,32.2153,32.3315,95900.0
2006-11-27 10:05:00,55.68,55.91,55.66,55.87,132600.0,32.3315,32.465,32.3199,32.4418,132600.0
2006-11-27 10:10:00,55.87,55.95,55.76,55.76,177200.0,32.4418,32.4882,32.3779,32.3779,177200.0
2006-11-27 10:15:00,55.75,55.96,55.64,55.94,221300.0,32.3721,32.4941,32.3082,32.4824,221300.0
2006-11-27 10:20:00,55.95,56.21,55.93,55.98,186000.0,32.4882,32.6392,32.4766,32.5057,186000.0
2006-11-27 10:25:00,55.98,56.1,55.95,55.95,139000.0,32.5057,32.5753,32.4882,32.4882,139000.0
2006-11-27 10:30:00,55.95,56.05,55.93,56.04,115500.0,32.4882,32.5463,32.4766,32.5405,115500.0
2006-11-27 10:35:00,56.05,56.05,55.94,55.99,61600.0,32.5463,32.5463,32.4824,32.5115,61600.0
2006-11-27 10:40:00,55.97,55.98,55.76,55.83,72900.0,32.4999,32.5057,32.3779,32.4186,72900.0
2006-11-27 10:45:00,55.81,55.9,55.76,55.9,68000.0,32.407,32.4592,32.3779,32.4592,68000.0
2006-11-27 10:50:00,55.9,56.0,55.86,55.96,49900.0,32.4592,32.5173,32.436,32.4941,49900.0
2006-11-27 10:55:00,55.98,56.05,55.96,56.01,60700.0,32.5057,32.5463,32.4941,32.5231,60700.0
2006-11-27 11:00:00,56.01,56.01,55.9,55.91,55400.0,32.5231,32.5231,32.4592,32.465,55400.0
2006-11-27 11:05:00,55.92,55.93,55.75,55.82,53400.0,32.4708,32.4766,32.3721,32.4128,53400.0
2006-11-27 11:10:00,55.82,55.83,55.46,55.48,83000.0,32.4128,32.4186,32.2037,32.2153,83000.0
2006-11-27 11:15:00,55.49,55.89,55.49,55.81,109800.0,32.2211,32.4534,32.2211,32.407,109800.0
2006-11-27 11:20:00,55.82,55.88,55.6,55.6,60100.0,32.4128,32.4476,32.285,32.285,60100.0
2006-11-27 11:25:00,55.59,55.59,55.31,55.44,90500.0,32.2792,32.2792,32.1166,32.1921,90500.0
2006-11-27 11:30:00,55.45,55.58,55.38,55.48,127000.0,32.1979,32.2734,32.1573,32.2153,127000.0
2006-11-27 11:35:00,55.47,55.66,55.46,55.56,51100.0,32.2095,32.3199,32.2037,32.2618,51100.0
2006-11-27 11:40:00,55.56,55.63,55.47,55.47,61800.0,32.2618,32.3024,32.2095,32.2095,61800.0
2006-11-27 11:45:00,55.48,55.49,55.28,55.31,76600.0,32.2153,32.2211,32.0992,32.1166,76600.0
2006-11-27 11:50:00,55.31,55.35,55.19,55.26,102700.0,32.1166,32.1398,32.0469,32.0876,102700.0
2006-11-27 11:55:00,55.33,55.33,55.21,55.26,72100.0,32.1282,32.1282,32.0586,32.0876,72100.0
2006-11-27 12:00:00,55.26,55.3,55.1,55.1,91200.0,32.0876,32.1108,31.9947,31.9947,91200.0
2006-11-27 12:05:00,55.12,55.13,55.05,55.12,69100.0,32.0063,32.0121,31.9656,32.0063,69100.0
2006-11-27 12:10:00,55.12,55.24,55.07,55.23,61000.0,32.0063,32.076,31.9773,32.0702,61000.0
2006-11-27 12:15:00,55.23,55.28,55.2,55.24,38800.0,32.0702,32.0992,32.0527,32.076,38800.0
2006-11-27 12:20:00,55.25,55.35,55.15,55.34,57400.0,32.0818,32.1398,32.0237,32.134,57400.0
2006-11-27 12:25:00,55.35,55.39,55.25,55.25,96000.0,32.1398,32.1631,32.0818,32.0818,96000.0
2006-11-27 12:30:00,55.25,55.25,55.07,55.07,59700.0,32.0818,32.0818,31.9773,31.9773,59700.0
2006-11-27 12:35:00,55.07,55.15,55.05,55.07,43000.0,31.9773,32.0237,31.9656,31.9773,43000.0
2006-11-27 12:40:00,55.07,55.13,54.96,54.96,103600.0,31.9773,32.0121,31.9134,31.9134,103600.0
2006-11-27 12:45:00,54.96,55.04,54.8,55.02,75800.0,31.9134,31.9598,31.8205,31.9482,75800.0
2006-11-27 12:50:00,55.02,55.03,54.8,54.84,61000.0,31.9482,31.954,31.8205,31.8437,61000.0
2006-11-27 12:55:00,54.82,54.93,54.82,54.91,40500.0,31.8321,31.896,31.8321,31.8844,40500.0
2006-11-27 13:00:00,54.91,54.91,54.81,54.89,61500.0,31.8844,31.8844,31.8263,31.8727,61500.0
2006-11-27 13:05:00,54.9,55.14,54.9,55.04,59300.0,31.8785,32.0179,31.8785,31.9598,59300.0
2006-11-27 13:10:00,55.04,55.04,54.88,54.91,52900.0,31.9598,31.9598,31.8669,31.8844,52900.0
2006-11-27 13:15:00,54.93,54.95,54.88,54.94,25100.0,31.896,31.9076,31.8669,31.9018,25100.0
2006-11-27 13:20:00,54.94,55.07,54.92,55.03,29500.0,31.9018,31.9773,31.8902,31.954,29500.0
2006-11-27 13:25:00,55.04,55.08,55.0,55.03,48100.0,31.9598,31.9831,31.9366,31.954,48100.0
2006-11-27 13:30:00,55.04,55.09,54.98,55.06,42400.0,31.9598,31.9889,31.925,31.9715,42400.0
2006-11-27 13:35:00,55.06,55.06,54.89,54.91,42500.0,31.9715,31.9715,31.8727,31.8844,42500.0
2006-11-27 13:40:00,54.91,55.0,54.9,54.99,36000.0,31.8844,31.9366,31.8785,31.9308,36000.0
2006-11-27 13:45:00,54.96,54.99,54.85,54.88,48200.0,31.9134,31.9308,31.8495,31.8669,48200.0
2006-11-27 13:50:00,54.89,54.95,54.87,54.89,23200.0,31.8727,31.9076,31.8611,31.8727,23200.0
2006-11-27 13:55:00,54.88,54.93,54.86,54.87,27900.0,31.8669,31.896,31.8553,31.8611,27900.0
2006-11-27 14:00:00,54.87,54.89,54.84,54.85,27000.0,31.8611,31.8727,31.8437,31.8495,27000.0
2006-11-27 14:05:00,54.85,54.85,54.67,54.75,84100.0,31.8495,31.8495,31.745,31.7914,84100.0
2006-11-27 14:10:00,54.74,54.75,54.67,54.71,51400.0,31.7856,31.7914,31.745,31.7682,51400.0
2006-11-27 14:15:00,54.7,54.74,54.69,54.71,35600.0,31.7624,31.7856,31.7566,31.7682,35600.0
2006-11-27 14:20:00,54.7,54.76,54.67,54.7,82300.0,31.7624,31.7973,31.745,31.7624,82300.0
2006-11-27 14:25:00,54.7,54.77,54.67,54.69,89800.0,31.7624,31.8031,31.745,31.7566,89800.0
2006-11-27 14:30:00,54.69,54.78,54.67,54.77,98500.0,31.7566,31.8089,31.745,31.8031,98500.0
2006-11-27 14:35:00,54.77,54.82,54.76,54.78,48400.0,31.8031,31.8321,31.7973,31.8089,48400.0
2006-11-27 14:40:00,54.77,54.78,54.53,54.61,162500.0,31.8031,31.8089,31.6637,31.7102,162500.0
2006-11-27 14:45:00,54.61,54.73,54.57,54.66,65800.0,31.7102,31.7798,31.6869,31.7392,65800.0
2006-11-27 14:50:00,54.66,54.73,54.52,54.54,54300.0,31.7392,31.7798,31.6579,31.6695,54300.0
2006-11-27 14:55:00,54.52,54.61,54.39,54.4,63900.0,31.6579,31.7102,31.5824,31.5882,63900.0
2006-11-27 15:00:00,54.4,54.54,54.36,54.4,105500.0,31.5882,31.6695,31.565,31.5882,105500.0
2006-11-27 15:05:00,54.4,54.56,54.37,54.5,85900.0,31.5882,31.6811,31.5708,31.6463,85900.0
2006-11-27 15:10:00,54.49,54.51,54.39,54.48,72900.0,31.6405,31.6521,31.5824,31.6347,72900.0
2006-11-27 15:15:00,54.46,54.46,54.31,54.37,59000.0,31.6231,31.6231,31.536,31.5708,59000.0
2006-11-27 15:20:00,54.39,54.49,54.33,54.49,74900.0,31.5824,31.6405,31.5476,31.6405,74900.0
2006-11-27 15:25:00,54.5,54.51,54.32,54.32,66700.0,31.6463,31.6521,31.5418,31.5418,66700.0
2006-11-27 15:30:00,54.33,54.45,54.28,54.28,81800.0,31.5476,31.6172,31.5185,31.5185,81800.0
2006-11-27 15:35:00,54.28,54.38,54.25,54.3,119100.0,31.5185,31.5766,31.5011,31.5301,119100.0
2006-11-27 15:40:00,54.31,54.36,54.22,54.34,117300.0,31.536,31.565,31.4837,31.5534,117300.0
2006-11-27 15:45:00,54.35,54.52,54.35,54.47,110300.0,31.5592,31.6579,31.5592,31.6289,110300.0
2006-11-27 15:50:00,54.48,54.52,54.42,54.52,81700.0,31.6347,31.6579,31.5998,31.6579,81700.0
2006-11-27 15:55:00,54.52,54.52,54.42,54.46,453600.0,31.6579,31.6579,31.5998,31.6231,453600.0
2006-11-28 09:30:00,54.38,54.6,54.0,54.57,202400.0,31.5766,31.7043,31.3559,31.6869,202400.0
2006-11-28 09:35:00,54.55,54.55,54.2,54.38,101800.0,31.6753,31.6753,31.4721,31.5766,101800.0
2006-11-28 09:40:00,54.39,54.44,54.32,54.33,117200.0,31.5824,31.6114,31.5418,31.5476,117200.0
2006-11-28 09:45:00,54.32,54.48,54.28,54.48,73000.0,31.5418,31.6347,31.5185,31.6347,73000.0
2006-11-28 09:50:00,54.48,54.67,54.44,54.66,120300.0,31.6347,31.745,31.6114,31.7392,120300.0
2006-11-28 09:55:00,54.66,54.77,54.57,54.67,145900.0,31.7392,31.8031,31.6869,31.745,145900.0
2006-11-28 10:00:00,54.68,54.87,54.63,54.81,207700.0,31.7508,31.8611,31.7218,31.8263,207700.0
2006-11-28 10:05:00,54.8,54.83,54.65,54.77,104600.0,31.8205,31.8379,31.7334,31.8031,104600.0
2006-11-28 10:10:00,54.77,54.84,54.5,54.59,61800.0,31.8031,31.8437,31.6463,31.6985,61800.0
2006-11-28 10:15:00,54.59,54.71,54.56,54.68,67100.0,31.6985,31.7682,31.6811,31.7508,67100.0
2006-11-28 10:20:00,54.67,55.0,54.61,55.0,138200.0,31.745,31.9366,31.7102,31.9366,138200.0
2006-11-28 10:25:00,55.0,55.09,54.93,55.02,146500.0,31.9366,31.9889,31.896,31.9482,146500.0
2006-11-28 10:30:00,55.02,55.09,54.98,55.08,78000.0,31.9482,31.9889,31.925,31.9831,78000.0
2006-11-28 10:35:00,55.08,55.24,55.05,55.17,137500.0,31.9831,32.076,31.9656,32.0353,137500.0
2006-11-28 10:40:00,55.17,55.18,55.05,55.06,62600.0,32.0353,32.0411,31.9656,31.9715,62600.0
2006-11-28 10:45:00,55.06,55.19,55.0,55.02,95200.0,31.9715,32.0469,31.9366,31.9482,95200.0
2006-11-28 10:50:00,55.03,55.12,55.0,55.06,139000.0,31.954,32.0063,31.9366,31.9715,139000.0
2006-11-28 10:55:00,55.05,55.12,54.98,55.12,60600.0,31.9656,32.0063,31.925,32.0063,60600.0
2006-11-28 11:00:00,55.12,55.27,55.11,55.26,58100.0,32.0063,32.0934,32.0005,32.0876,58100.0
2006-11-28 11:05:00,55.25,55.32,55.21,55.32,84300.0,32.0818,32.1224,32.0586,32.1224,84300.0
2006-11-28 11:10:00,55.31,55.42,55.23,55.35,160200.0,32.1166,32.1805,32.0702,32.1398,160200.0
2006-11-28 11:15:00,55.36,55.5,55.28,55.46,79900.0,32.1457,32.2269,32.0992,32.2037,79900.0
2006-11-28 11:20:00,55.47,55.5,55.43,55.49,56000.0,32.2095,32.2269,32.1863,32.2211,56000.0
2006-11-28 11:25:00,55.49,55.62,55.49,55.56,131400.0,32.2211,32.2966,32.2211,32.2618,131400.0
2006-11-28 11:30:00,55.57,55.62,55.53,55.54,97500.0,32.2676,32.2966,32.2444,32.2502,97500.0
2006-11-28 11:35:00,55.53,55.6,55.51,55.6,109800.0,32.2444,32.285,32.2328,32.285,109800.0
2006-11-28 11:40:00,55.55,55.63,55.53,55.58,130800.0,32.256,32.3024,32.2444,32.2734,130800.0
2006-11-28 11:45:00,55.59,55.75,55.55,55.74,87800.0,32.2792,32.3721,32.256,32.3663,87800.0
2006-11-28 11:50:00,55.73,55.85,55.73,55.77,116800.0,32.3605,32.4302,32.3605,32.3837,116800.0
2006-11-28 11:55:00,55.77,55.83,55.76,55.79,86400.0,32.3837,32.4186,32.3779,32.3953,86400.0
2006-11-28 12:00:00,55.79,55.79,55.59,55.67,122000.0,32.3953,32.3953,32.2792,32.3257,122000.0
2006-11-28 12:05:00,55.67,55.73,55.63,55.71,71300.0,32.3257,32.3605,32.3024,32.3489,71300.0
2006-11-28 12:10:00,55.7,55.7,55.64,55.65,76300.0,32.3431,32.3431,32.3082,32.314,76300.0
2006-11-28 12:15:00,55.65,55.65,55.55,55.57,38400.0,32.314,32.314,32.256,32.2676,38400.0
2006-11-28 12:20:00,55.57,55.61,55.43,55.49,49600.0,32.2676,32.2908,32.1863,32.2211,49600.0
2006-11-28 12:25:00,55.5,55.6,55.49,55.52,66900.0,32.2269,32.285,32.2211,32.2386,66900.0
2006-11-28 12:30:00,55.51,55.51,55.4,55.44,108400.0,32.2328,32.2328,32.1689,32.1921,108400.0
2006-11-28 12:35:00,55.44,55.48,55.34,55.48,78000.0,32.1921,32.2153,32.134,32.2153,78000.0
2006-11-28 12:40:00,55.48,55.5,55.42,55.48,56900.0,32.2153,32.2269,32.1805,32.2153,56900.0
2006-11-28 12:45:00,55.48,55.52,55.44,55.52,53600.0,32.2153,32.2386,32.1921,32.2386,53600.0
2006-11-28 12:50:00,55.5,55.55,55.45,55.54,51700.0,32.2269,32.256,32.1979,32.2502,51700.0
2006-11-28 12:55:00,55.54,55.55,55.44,55.45,38500.0,32.2502,32.256,32.1921,32.1979,38500.0
2006-11-28 13:00:00,55.45,55.52,55.37,55.52,87700.0,32.1979,32.2386,32.1515,32.2386,87700.0
2006-11-28 13:05:00,55.51,55.63,55.49,55.53,53900.0,32.2328,32.3024,32.2211,32.2444,53900.0
2006-11-28 13:10:00,55.5,55.5,55.34,55.38,33400.0,32.2269,32.2269,32.134,32.1573,33400.0
2006-11-28 13:15:00,55.38,55.38,55.25,55.25,33900.0,32.1573,32.1573,32.0818,32.0818,33900.0
2006-11-28 13:20:00,55.26,55.35,55.21,55.22,43500.0,32.0876,32.1398,32.0586,32.0644,43500.0
2006-11-28 13:25:00,55.22,55.34,55.2,55.31,30400.0,32.0644,32.134,32.0527,32.1166,30400.0
2006-11-28 13:30:00,55.31,55.46,55.31,55.39,38400.0,32.1166,32.2037,32.1166,32.1631,38400.0
2006-11-28 13:35:00,55.4,55.4,55.27,55.37,45200.0,32.1689,32.1689,32.0934,32.1515,45200.0
2006-11-28 13:40:00,55.34,55.45,55.32,55.38,40100.0,32.134,32.1979,32.1224,32.1573,40100.0
2006-11-28 13:45:00,55.38,55.38,55.25,55.28,45300.0,32.1573,32.1573,32.0818,32.0992,45300.0
2006-11-28 13:50:00,55.28,55.34,55.27,55.34,14800.0,32.0992,32.134,32.0934,32.134,14800.0
2006-11-28 13:55:00,55.34,55.36,55.25,55.26,17800.0,32.134,32.1457,32.0818,32.0876,17800.0
2006-11-28 14:00:00,55.26,55.27,55.15,55.21,27000.0,32.0876,32.0934,32.0237,32.0586,27000.0
2006-11-28 14:05:00,55.2,55.32,55.2,55.24,29200.0,32.0527,32.1224,32.0527,32.076,29200.0
2006-11-28 14:10:00,55.22,55.27,55.18,55.25,24200.0,32.0644,32.0934,32.0411,32.0818,24200.0
2006-11-28 14:15:00,55.24,55.26,55.1,55.17,46200.0,32.076,32.0876,31.9947,32.0353,46200.0
2006-11-28 14:20:00,55.17,55.33,55.17,55.26,40400.0,32.0353,32.1282,32.0353,32.0876,40400.0
2006-11-28 14:25:00,55.27,55.36,55.24,55.32,36500.0,32.0934,32.1457,32.076,32.1224,36500.0
2006-11-28 14:30:00,55.33,55.5,55.33,55.48,48700.0,32.1282,32.2269,32.1282,32.2153,48700.0
2006-11-28 14:35:00,55.49,55.49,55.4,55.44,42100.0,32.2211,32.2211,32.1689,32.1921,42100.0
2006-11-28 14:40:00,55.45,55.49,55.39,55.46,55300.0,32.1979,32.2211,32.1631,32.2037,55300.0
2006-11-28 14:45:00,55.47,55.53,55.42,55.47,70500.0,32.2095,32.2444,32.1805,32.2095,70500.0
2006-11-28 14:50:00,55.47,55.54,55.36,55.5,45000.0,32.2095,32.2502,32.1457,32.2269,45000.0
2006-11-28 14:55:00,55.5,55.53,55.41,55.47,46800.0,32.2269,32.2444,32.1747,32.2095,46800.0
2006-11-28 15:00:00,55.47,55.5,55.36,55.36,31900.0,32.2095,32.2269,32.1457,32.1457,31900.0
2006-11-28 15:05:00,55.36,55.46,55.33,55.41,83300.0,32.1457,32.2037,32.1282,32.1747,83300.0
2006-11-28 15:10:00,55.42,55.55,55.4,55.46,48200.0,32.1805,32.256,32.1689,32.2037,48200.0
2006-11-28 15:15:00,55.46,55.54,55.42,55.48,44600.0,32.2037,32.2502,32.1805,32.2153,44600.0
2006-11-28 15:20:00,55.48,55.64,55.48,55.58,91900.0,32.2153,32.3082,32.2153,32.2734,91900.0
2006-11-28 15:25:00,55.57,55.61,55.52,55.57,44700.0,32.2676,32.2908,32.2386,32.2676,44700.0
2006-11-28 15:30:00,55.58,55.59,55.54,55.56,76300.0,32.2734,32.2792,32.2502,32.2618,76300.0
2006-11-28 15:35:00,55.56,55.56,55.53,55.55,57200.0,32.2618,32.2618,32.2444,32.256,57200.0
2006-11-28 15:40:00,55.54,55.54,55.41,55.44,83700.0,32.2502,32.2502,32.1747,32.1921,83700.0
2006-11-28 15:45:00,55.43,55.44,55.35,55.42,103700.0,32.1863,32.1921,32.1398,32.1805,103700.0
2006-11-28 15:50:00,55.42,55.42,55.28,55.32,101800.0,32.1805,32.1805,32.0992,32.1224,101800.0
2006-11-28 15:55:00,55.32,55.33,55.25,55.29,219800.0,32.1224,32.1282,32.0818,32.105,219800.0
2006-11-29 09:30:00,55.69,56.32,55.67,56.31,156600.0,32.3373,32.7031,32.3257,32.6973,156600.0
2006-11-29 09:35:00,56.34,56.44,55.95,56.03,169600.0,32.7147,32.7728,32.4882,32.5347,169600.0
2006-11-29 09:40:00,56.03,56.05,55.76,55.85,121900.0,32.5347,32.5463,32.3779,32.4302,121900.0
2006-11-29 09:45:00,55.86,56.05,55.84,55.87,133700.0,32.436,32.5463,32.4244,32.4418,133700.0
2006-11-29 09:50:00,55.86,55.86,55.68,55.76,59200.0,32.436,32.436,32.3315,32.3779,59200.0
2006-11-29 09:55:00,55.76,55.77,55.5,55.54,62600.0,32.3779,32.3837,32.2269,32.2502,62600.0
2006-11-29 10:00:00,55.51,55.66,55.4,55.53,88800.0,32.2328,32.3199,32.1689,32.2444,88800.0
2006-11-29 10:05:00,55.57,55.86,55.56,55.83,95800.0,32.2676,32.436,32.2618,32.4186,95800.0
2006-11-29 10:10:00,55.83,55.9,55.75,55.75,56800.0,32.4186,32.4592,32.3721,32.3721,56800.0
2006-11-29 10:15:00,55.75,55.76,55.53,55.6,60600.0,32.3721,32.3779,32.2444,32.285,60600.0
2006-11-29 10:20:00,55.6,55.65,55.47,55.54,68400.0,32.285,32.314,32.2095,32.2502,68400.0
2006-11-29 10:25:00,55.54,55.56,55.5,55.52,18800.0,32.2502,32.2618,32.2269,32.2386,18800.0
2006-11-29 10:30:00,55.52,55.55,55.4,55.43,39100.0,32.2386,32.256,32.1689,32.1863,39100.0
2006-11-29 10:35:00,55.43,55.47,55.38,55.39,110500.0,32.1863,32.2095,32.1573,32.1631,110500.0
2006-11-29 10:40:00,55.39,55.44,55.39,55.4,27700.0,32.1631,32.1921,32.1631,32.1689,27700.0
2006-11-29 10:45:00,55.4,55.44,55.38,55.43,35700.0,32.1689,32.1921,32.1573,32.1863,35700.0
2006-11-29 10:50:00,55.43,55.44,55.37,55.41,33900.0,32.1863,32.1921,32.1515,32.1747,33900.0
2006-11-29 10:55:00,55.41,55.42,55.31,55.38,29500.0,32.1747,32.1805,32.1166,32.1573,29500.0
2006-11-29 11:00:00,55.37,55.56,55.35,55.56,25000.0,32.1515,32.2618,32.1398,32.2618,25000.0
2006-11-29 11:05:00,55.56,55.64,55.48,55.64,87000.0,32.2618,32.3082,32.2153,32.3082,87000.0
2006-11-29 11:10:00,55.63,55.7,55.6,55.62,84800.0,32.3024,32.3431,32.285,32.2966,84800.0
2006-11-29 11:15:00,55.62,55.68,55.56,55.57,118400.0,32.2966,32.3315,32.2618,32.2676,118400.0
2006-11-29 11:20:00,55.57,55.58,55.52,55.53,94200.0,32.2676,32.2734,32.2386,32.2444,94200.0
2006-11-29 11:25:00,55.53,55.53,55.44,55.49,46500.0,32.2444,32.2444,32.1921,32.2211,46500.0
2006-11-29 11:30:00,55.49,55.58,55.48,55.58,26900.0,32.2211,32.2734,32.2153,32.2734,26900.0
2006-11-29 11:35:00,55.57,55.58,55.51,55.52,29800.0,32.2676,32.2734,32.2328,32.2386,29800.0
2006-11-29 11:40:00,55.52,55.52,55.49,55.5,29400.0,32.2386,32.2386,32.2211,32.2269,29400.0
2006-11-29 11:45:00,55.51,55.51,55.4,55.42,49900.0,32.2328,32.2328,32.1689,32.1805,49900.0
2006-11-29 11:50:00,55.42,55.43,55.36,55.4,50000.0,32.1805,32.1863,32.1457,32.1689,50000.0
2006-11-29 11:55:00,55.39,55.4,55.34,55.34,17700.0,32.1631,32.1689,32.134,32.134,17700.0
2006-11-29 12:00:00,55.35,55.37,55.24,55.37,57900.0,32.1398,32.1515,32.076,32.1515,57900.0
2006-11-29 12:05:00,55.36,55.41,55.3,55.32,62600.0,32.1457,32.1747,32.1108,32.1224,62600.0
2006-11-29 12:10:00,55.31,55.33,55.24,55.28,63900.0,32.1166,32.1282,32.076,32.0992,63900.0
2006-11-29 12:15:00,55.29,55.29,55.25,55.28,67900.0,32.105,32.105,32.0818,32.0992,67900.0
2006-11-29 12:20:00,55.27,55.28,55.18,55.19,39700.0,32.0934,32.0992,32.0411,32.0469,39700.0
2006-11-29 12:25:00,55.19,55.25,55.17,55.23,49400.0,32.0469,32.0818,32.0353,32.0702,49400.0
2006-11-29 12:30:00,55.23,55.25,55.21,55.22,44500.0,32.0702,32.0818,32.0586,32.0644,44500.0
2006-11-29 12:35:00,55.21,55.26,55.19,55.19,55200.0,32.0586,32.0876,32.0469,32.0469,55200.0
2006-11-29 12:40:00,55.18,55.27,55.17,55.25,63300.0,32.0411,32.0934,32.0353,32.0818,63300.0
2006-11-29 12:45:00,55.23,55.26,55.22,55.25,20500.0,32.0702,32.0876,32.0644,32.0818,20500.0
2006-11-29 12:50:00,55.25,55.27,55.22,55.24,31300.0,32.0818,32.0934,32.0644,32.076,31300.0
2006-11-29 12:55:00,55.24,55.26,55.2,55.21,13000.0,32.076,32.0876,32.0527,32.0586,13000.0
2006-11-29 13:00:00,55.2,55.2,55.11,55.12,23000.0,32.0527,32.0527,32.0005,32.0063,23000.0
2006-11-29 13:05:00,55.1,55.11,55.01,55.02,34500.0,31.9947,32.0005,31.9424,31.9482,34500.0
2006-11-29 13:10:00,55.01,55.02,54.95,54.98,43600.0,31.9424,31.9482,31.9076,31.925,43600.0
2006-11-29 13:15:00,54.98,54.98,54.89,54.89,33600.0,31.925,31.925,31.8727,31.8727,33600.0
2006-11-29 13:20:00,54.89,54.98,54.86,54.97,46400.0,31.8727,31.925,31.8553,31.9192,46400.0
2006-11-29 13:25:00,54.96,54.97,54.85,54.86,15900.0,31.9134,31.9192,31.8495,31.8553,15900.0
2006-11-29 13:30:00,54.85,54.86,54.66,54.69,79100.0,31.8495,31.8553,31.7392,31.7566,79100.0
2006-11-29 13:35:00,54.69,54.71,54.58,54.6,122300.0,31.7566,31.7682,31.6927,31.7043,122300.0
2006-11-29 13:40:00,54.6,54.64,54.55,54.63,102400.0,31.7043,31.7276,31.6753,31.7218,102400.0
2006-11-29 13:45:00,54.63,54.73,54.58,54.72,50900.0,31.7218,31.7798,31.6927,31.774,50900.0
2006-11-29 13:50:00,54.72,54.72,54.63,54.68,40800.0,31.774,31.774,31.7218,31.7508,40800.0
2006-11-29 13:55:00,54.68,54.79,54.66,54.79,51400.0,31.7508,31.8147,31.7392,31.8147,51400.0
2006-11-29 14:00:00,54.78,54.89,54.74,54.85,33600.0,31.8089,31.8727,31.7856,31.8495,33600.0
2006-11-29 14:05:00,54.84,54.91,54.84,54.9,23500.0,31.8437,31.8844,31.8437,31.8785,23500.0
2006-11-29 14:10:00,54.9,54.95,54.89,54.95,21400.0,31.8785,31.9076,31.8727,31.9076,21400.0
2006-11-29 14:15:00,54.95,54.99,54.83,54.93,56900.0,31.9076,31.9308,31.8379,31.896,56900.0
2006-11-29 14:20:00,54.93,55.14,54.93,55.07,80900.0,31.896,32.0179,31.896,31.9773,80900.0
2006-11-29 14:25:00,55.07,55.07,54.9,54.93,59000.0,31.9773,31.9773,31.8785,31.896,59000.0
2006-11-29 14:30:00,54.94,55.0,54.93,54.98,21700.0,31.9018,31.9366,31.896,31.925,21700.0
2006-11-29 14:35:00,54.98,55.14,54.98,55.1,40100.0,31.925,32.0179,31.925,31.9947,40100.0
2006-11-29 14:40:00,55.09,55.1,54.98,55.05,35300.0,31.9889,31.9947,31.925,31.9656,35300.0
2006-11-29 14:45:00,55.06,55.13,55.05,55.11,41200.0,31.9715,32.0121,31.9656,32.0005,41200.0
2006-11-29 14:50:00,55.11,55.27,55.09,55.25,33400.0,32.0005,32.0934,31.9889,32.0818,33400.0
2006-11-29 14:55:00,55.25,55.27,55.15,55.22,37600.0,32.0818,32.0934,32.0237,32.0644,37600.0
2006-11-29 15:00:00,55.21,55.27,55.18,55.22,36100.0,32.0586,32.0934,32.0411,32.0644,36100.0
2006-11-29 15:05:00,55.22,55.25,55.19,55.24,39300.0,32.0644,32.0818,32.0469,32.076,39300.0
2006-11-29 15:10:00,55.24,55.24,55.11,55.12,65900.0,32.076,32.076,32.0005,32.0063,65900.0
2006-11-29 15:15:00,55.13,55.16,55.06,55.14,44900.0,32.0121,32.0295,31.9715,32.0179,44900.0
2006-11-29 15:20:00,55.14,55.28,55.14,55.28,40000.0,32.0179,32.0992,32.0179,32.0992,40000.0
2006-11-29 15:25:00,55.27,55.29,55.21,55.22,37300.0,32.0934,32.105,32.0586,32.0644,37300.0
2006-11-29 15:30:00,55.22,55.29,55.22,55.28,58200.0,32.0644,32.105,32.0644,32.0992,58200.0
2006-11-29 15:35:00,55.27,55.3,55.24,55.29,64800.0,32.0934,32.1108,32.076,32.105,64800.0
2006-11-29 15:40:00,55.29,55.31,55.24,55.25,42100.0,32.105,32.1166,32.076,32.0818,42100.0
2006-11-29 15:45:00,55.25,55.26,55.16,55.2,63500.0,32.0818,32.0876,32.0295,32.0527,63500.0
2006-11-29 15:50:00,55.2,55.22,55.15,55.17,116300.0,32.0527,32.0644,32.0237,32.0353,116300.0
2006-11-29 15:55:00,55.18,55.18,55.13,55.15,61400.0,32.0411,32.0411,32.0121,32.0237,61400.0
2006-11-30 09:30:00,55.25,55.39,55.19,55.24,63000.0,32.0818,32.1631,32.0469,32.076,63000.0
2006-11-30 09:35:00,55.24,55.29,55.08,55.09,55900.0,32.076,32.105,31.9831,31.9889,55900.0
2006-11-30 09:40:00,55.07,55.07,54.5,54.57,113500.0,31.9773,31.9773,31.6463,31.6869,113500.0
2006-11-30 09:45:00,54.54,54.58,54.4,54.53,183100.0,31.6695,31.6927,31.5882,31.6637,183100.0
2006-11-30 09:50:00,54.55,54.82,54.53,54.73,127300.0,31.6753,31.8321,31.6637,31.7798,127300.0
2006-11-30 09:55:00,54.73,54.74,54.55,54.69,63800.0,31.7798,31.7856,31.6753,31.7566,63800.0
2006-11-30 10:00:00,54.69,54.7,54.48,54.51,47100.0,31.7566,31.7624,31.6347,31.6521,47100.0
2006-11-30 10:05:00,54.5,54.63,54.32,54.34,93200.0,31.6463,31.7218,31.5418,31.5534,93200.0
2006-11-30 10:10:00,54.34,54.38,54.16,54.17,137800.0,31.5534,31.5766,31.4489,31.4547,137800.0
2006-11-30 10:15:00,54.17,54.19,54.01,54.02,132300.0,31.4547,31.4663,31.3618,31.3676,132300.0
2006-11-30 10:20:00,54.02,54.09,53.86,53.91,170300.0,31.3676,31.4082,31.2747,31.3037,170300.0
2006-11-30 10:25:00,53.91,54.07,53.89,54.02,105000.0,31.3037,31.3966,31.2921,31.3676,105000.0
2006-11-30 10:30:00,54.03,54.24,54.01,54.13,62400.0,31.3734,31.4953,31.3618,31.4314,62400.0
2006-11-30 10:35:00,54.11,54.18,54.03,54.18,70000.0,31.4198,31.4605,31.3734,31.4605,70000.0
2006-11-30 10:40:00,54.18,54.27,54.1,54.19,69500.0,31.4605,31.5127,31.414,31.4663,69500.0
2006-11-30 10:45:00,54.19,54.21,54.08,54.11,66600.0,31.4663,31.4779,31.4024,31.4198,66600.0
2006-11-30 10:50:00,54.11,54.53,54.11,54.5,99600.0,31.4198,31.6637,31.4198,31.6463,99600.0
2006-11-30 10:55:00,54.49,54.58,54.35,54.45,54600.0,31.6405,31.6927,31.5592,31.6172,54600.0
2006-11-30 11:00:00,54.45,54.55,54.36,54.4,58800.0,31.6172,31.6753,31.565,31.5882,58800.0
2006-11-30 11:05:00,54.41,54.55,54.41,54.52,40800.0,31.594,31.6753,31.594,31.6579,40800.0
2006-11-30 11:10:00,54.51,54.52,54.37,54.4,32700.0,31.6521,31.6579,31.5708,31.5882,32700.0
2006-11-30 11:15:00,54.42,54.43,54.38,54.39,26100.0,31.5998,31.6056,31.5766,31.5824,26100.0
2006-11-30 11:20:00,54.39,54.4,54.33,54.34,54100.0,31.5824,31.5882,31.5476,31.5534,54100.0
2006-11-30 11:25:00,54.34,54.35,54.17,54.18,53500.0,31.5534,31.5592,31.4547,31.4605,53500.0
2006-11-30 11:30:00,54.19,54.5,54.12,54.35,60600.0,31.4663,31.6463,31.4256,31.5592,60600.0
2006-11-30 11:35:00,54.35,54.4,54.28,54.29,60200.0,31.5592,31.5882,31.5185,31.5243,60200.0
2006-11-30 11:40:00,54.3,54.4,54.27,54.34,66100.0,31.5301,31.5882,31.5127,31.5534,66100.0
2006-11-30 11:45:00,54.33,54.34,54.2,54.22,28300.0,31.5476,31.5534,31.4721,31.4837,28300.0
2006-11-30 11:50:00,54.21,54.32,54.21,54.3,21500.0,31.4779,31.5418,31.4779,31.5301,21500.0
2006-11-30 11:55:00,54.28,54.37,54.27,54.29,31400.0,31.5185,31.5708,31.5127,31.5243,31400.0
2006-11-30 12:00:00,54.28,54.28,54.17,54.18,47300.0,31.5185,31.5185,31.4547,31.4605,47300.0
2006-11-30 12:05:00,54.18,54.19,54.16,54.19,34200.0,31.4605,31.4663,31.4489,31.4663,34200.0
2006-11-30 12:10:00,54.2,54.31,54.18,54.26,50000.0,31.4721,31.536,31.4605,31.5069,50000.0
2006-11-30 12:15:00,54.27,54.28,54.23,54.25,92100.0,31.5127,31.5185,31.4895,31.5011,92100.0
2006-11-30 12:20:00,54.26,54.34,54.25,54.31,43600.0,31.5069,31.5534,31.5011,31.536,43600.0
2006-11-30 12:25:00,54.3,54.38,54.29,54.37,25800.0,31.5301,31.5766,31.5243,31.5708,25800.0
2006-11-30 12:30:00,54.37,54.5,54.36,54.49,49400.0,31.5708,31.6463,31.565,31.6405,49400.0
2006-11-30 12:35:00,54.49,54.49,54.4,54.44,27200.0,31.6405,31.6405,31.5882,31.6114,27200.0
2006-11-30 12:40:00,54.43,54.43,54.38,54.38,14000.0,31.6056,31.6056,31.5766,31.5766,14000.0
2006-11-30 12:45:00,54.38,54.38,54.35,54.35,13300.0,31.5766,31.5766,31.5592,31.5592,13300.0
2006-11-30 12:50:00,54.36,54.56,54.36,54.53,22300.0,31.565,31.6811,31.565,31.6637,22300.0
2006-11-30 12:55:00,54.52,54.53,54.48,54.49,11200.0,31.6579,31.6637,31.6347,31.6405,11200.0
2006-11-30 13:00:00,54.49,54.56,54.49,54.54,27200.0,31.6405,31.6811,31.6405,31.6695,27200.0
2006-11-30 13:05:00,54.54,54.58,54.51,54.51,19900.0,31.6695,31.6927,31.6521,31.6521,19900.0
2006-11-30 13:10:00,54.51,54.65,54.51,54.65,36700.0,31.6521,31.7334,31.6521,31.7334,36700.0
2006-11-30 13:15:00,54.65,54.81,54.65,54.8,43800.0,31.7334,31.8263,31.7334,31.8205,43800.0
2006-11-30 13:20:00,54.8,54.94,54.79,54.91,39700.0,31.8205,31.9018,31.8147,31.8844,39700.0
2006-11-30 13:25:00,54.91,54.97,54.9,54.94,33100.0,31.8844,31.9192,31.8785,31.9018,33100.0
2006-11-30 13:30:00,54.95,54.98,54.8,54.92,31800.0,31.9076,31.925,31.8205,31.8902,31800.0
2006-11-30 13:35:00,54.91,54.96,54.89,54.95,17800.0,31.8844,31.9134,31.8727,31.9076,17800.0
2006-11-30 13:40:00,54.95,54.99,54.89,54.94,37300.0,31.9076,31.9308,31.8727,31.9018,37300.0
2006-11-30 13:45:00,54.92,55.0,54.9,54.95,34700.0,31.8902,31.9366,31.8785,31.9076,34700.0
2006-11-30 13:50:00,54.95,55.0,54.94,54.97,29800.0,31.9076,31.9366,31.9018,31.9192,29800.0
2006-11-30 13:55:00,54.97,54.98,54.8,54.8,44300.0,31.9192,31.925,31.8205,31.8205,44300.0
2006-11-30 14:00:00,54.8,54.88,54.77,54.88,26500.0,31.8205,31.8669,31.8031,31.8669,26500.0
2006-11-30 14:05:00,54.86,54.87,54.74,54.81,28900.0,31.8553,31.8611,31.7856,31.8263,28900.0
2006-11-30 14:10:00,54.82,54.95,54.82,54.95,22600.0,31.8321,31.9076,31.8321,31.9076,22600.0
2006-11-30 14:15:00,54.95,54.96,54.75,54.83,34800.0,31.9076,31.9134,31.7914,31.8379,34800.0
2006-11-30 14:20:00,54.83,54.87,54.75,54.77,15100.0,31.8379,31.8611,31.7914,31.8031,15100.0
2006-11-30 14:25:00,54.77,54.87,54.75,54.86,17900.0,31.8031,31.8611,31.7914,31.8553,17900.0
2006-11-30 14:30:00,54.87,54.96,54.86,54.94,17300.0,31.8611,31.9134,31.8553,31.9018,17300.0
2006-11-30 14:35:00,54.95,55.17,54.95,55.11,65900.0,31.9076,32.0353,31.9076,32.0005,65900.0
2006-11-30 14:40:00,55.11,55.12,55.01,55.09,35700.0,32.0005,32.0063,31.9424,31.9889,35700.0
2006-11-30 14:45:00,55.09,55.2,55.09,55.19,50200.0,31.9889,32.0527,31.9889,32.0469,50200.0
2006-11-30 14:50:00,55.2,55.21,55.13,55.16,45800.0,32.0527,32.0586,32.0121,32.0295,45800.0
2006-11-30 14:55:00,55.16,55.16,55.08,55.09,21900.0,32.0295,32.0295,31.9831,31.9889,21900.0
2006-11-30 15:00:00,55.09,55.1,55.03,55.07,35600.0,31.9889,31.9947,31.954,31.9773,35600.0
2006-11-30 15:05:00,55.08,55.14,55.07,55.12,22200.0,31.9831,32.0179,31.9773,32.0063,22200.0
2006-11-30 15:10:00,55.09,55.1,55.01,55.08,51600.0,31.9889,31.9947,31.9424,31.9831,51600.0
2006-11-30 15:15:00,55.08,55.09,54.97,55.0,35100.0,31.9831,31.9889,31.9192,31.9366,35100.0
2006-11-30 15:20:00,54.99,55.06,54.98,55.04,40800.0,31.9308,31.9715,31.925,31.9598,40800.0
2006-11-30 15:25:00,55.04,55.1,54.98,55.05,50700.0,31.9598,31.9947,31.925,31.9656,50700.0
2006-11-30 15:30:00,55.05,55.09,55.01,55.09,34500.0,31.9656,31.9889,31.9424,31.9889,34500.0
2006-11-30 15:35:00,55.09,55.14,55.09,55.12,42100.0,31.9889,32.0179,31.9889,32.0063,42100.0
2006-11-30 15:40:00,55.12,55.13,55.08,55.1,87600.0,32.0063,32.0121,31.9831,31.9947,87600.0
2006-11-30 15:45:00,55.08,55.09,55.02,55.09,63800.0,31.9831,31.9889,31.9482,31.9889,63800.0
2006-11-30 15:50:00,55.09,55.09,55.02,55.03,61600.0,31.9889,31.9889,31.9482,31.954,61600.0
2006-11-30 15:55:00,55.02,55.03,54.9,54.9,100100.0,31.9482,31.954,31.8785,31.8785,100100.0
2006-12-01 09:30:00,54.97,55.28,54.79,55.28,53900.0,31.9192,32.0992,31.8147,32.0992,53900.0
2006-12-01 09:35:00,55.3,55.4,55.22,55.31,67400.0,32.1108,32.1689,32.0644,32.1166,67400.0
2006-12-01 09:40:00,55.31,55.4,55.21,55.31,138000.0,32.1166,32.1689,32.0586,32.1166,138000.0
2006-12-01 09:45:00,55.29,55.3,55.01,55.21,56200.0,32.105,32.1108,31.9424,32.0586,56200.0
2006-12-01 09:50:00,55.23,55.25,55.15,55.15,16400.0,32.0702,32.0818,32.0237,32.0237,16400.0
2006-12-01 09:55:00,55.15,55.2,55.02,55.06,96500.0,32.0237,32.0527,31.9482,31.9715,96500.0
2006-12-01 10:00:00,55.05,55.06,54.61,54.68,94400.0,31.9656,31.9715,31.7102,31.7508,94400.0
2006-12-01 10:05:00,54.72,54.74,54.42,54.54,95400.0,31.774,31.7856,31.5998,31.6695,95400.0
2006-12-01 10:10:00,54.54,54.7,54.43,54.47,73000.0,31.6695,31.7624,31.6056,31.6289,73000.0
2006-12-01 10:15:00,54.47,54.47,54.16,54.22,90000.0,31.6289,31.6289,31.4489,31.4837,90000.0
2006-12-01 10:20:00,54.23,54.25,54.06,54.14,242100.0,31.4895,31.5011,31.3908,31.4372,242100.0
2006-12-01 10:25:00,54.14,54.17,53.97,54.05,200500.0,31.4372,31.4547,31.3385,31.385,200500.0
2006-12-01 10:30:00,54.04,54.08,53.95,53.98,116100.0,31.3792,31.4024,31.3269,31.3443,116100.0
2006-12-01 10:35:00,53.97,54.0,53.9,53.98,90300.0,31.3385,31.3559,31.2979,31.3443,90300.0
2006-12-01 10:40:00,53.98,54.0,53.81,53.82,79500.0,31.3443,31.3559,31.2456,31.2514,79500.0
2006-12-01 10:45:00,53.8,54.05,53.79,53.9,88600.0,31.2398,31.385,31.234,31.2979,88600.0
2006-12-01 10:50:00,53.9,53.92,53.84,53.92,78200.0,31.2979,31.3095,31.263,31.3095,78200.0
2006-12-01 10:55:00,53.9,53.91,53.8,53.88,67600.0,31.2979,31.3037,31.2398,31.2863,67600.0
2006-12-01 11:00:00,53.86,54.03,53.85,54.0,82300.0,31.2747,31.3734,31.2688,31.3559,82300.0
2006-12-01 11:05:00,54.01,54.02,53.88,53.89,115500.0,31.3618,31.3676,31.2863,31.2921,115500.0
2006-12-01 11:10:00,53.89,53.89,53.81,53.83,79700.0,31.2921,31.2921,31.2456,31.2572,79700.0
2006-12-01 11:15:00,53.82,53.85,53.8,53.81,68200.0,31.2514,31.2688,31.2398,31.2456,68200.0
2006-12-01 11:20:00,53.82,53.89,53.79,53.81,72300.0,31.2514,31.2921,31.234,31.2456,72300.0
2006-12-01 11:25:00,53.81,53.9,53.79,53.9,42300.0,31.2456,31.2979,31.234,31.2979,42300.0
2006-12-01 11:30:00,53.9,53.9,53.8,53.87,50700.0,31.2979,31.2979,31.2398,31.2805,50700.0
2006-12-01 11:35:00,53.86,53.96,53.84,53.94,42700.0,31.2747,31.3327,31.263,31.3211,42700.0
2006-12-01 11:40:00,53.94,54.05,53.93,54.05,68200.0,31.3211,31.385,31.3153,31.385,68200.0
2006-12-01 11:45:00,54.07,54.28,54.04,54.27,120800.0,31.3966,31.5185,31.3792,31.5127,120800.0
2006-12-01 11:50:00,54.29,54.4,54.27,54.35,68500.0,31.5243,31.5882,31.5127,31.5592,68500.0
2006-12-01 11:55:00,54.34,54.58,54.3,54.3,60200.0,31.5534,31.6927,31.5301,31.5301,60200.0
2006-12-01 12:00:00,54.31,54.4,54.1,54.11,39100.0,31.536,31.5882,31.414,31.4198,39100.0
2006-12-01 12:05:00,54.1,54.22,54.1,54.13,30800.0,31.414,31.4837,31.414,31.4314,30800.0
2006-12-01 12:10:00,54.13,54.15,54.07,54.08,40700.0,31.4314,31.443,31.3966,31.4024,40700.0
2006-12-01 12:15:00,54.08,54.09,54.03,54.05,23900.0,31.4024,31.4082,31.3734,31.385,23900.0
2006-12-01 12:20:00,54.05,54.07,53.98,54.06,44600.0,31.385,31.3966,31.3443,31.3908,44600.0
2006-12-01 12:25:00,54.06,54.06,54.0,54.05,23300.0,31.3908,31.3908,31.3559,31.385,23300.0
2006-12-01 12:30:00,54.05,54.1,54.04,54.1,28400.0,31.385,31.414,31.3792,31.414,28400.0
2006-12-01 12:35:00,54.09,54.09,53.99,54.01,26800.0,31.4082,31.4082,31.3501,31.3618,26800.0
2006-12-01 12:40:00,53.99,54.0,53.95,54.0,20900.0,31.3501,31.3559,31.3269,31.3559,20900.0
2006-12-01 12:45:00,53.99,54.02,53.97,54.02,37200.0,31.3501,31.3676,31.3385,31.3676,37200.0
2006-12-01 12:50:00,54.02,54.05,53.97,54.0,19200.0,31.3676,31.385,31.3385,31.3559,19200.0
2006-12-01 12:55:00,54.0,54.03,53.95,53.97,16700.0,31.3559,31.3734,31.3269,31.3385,16700.0
2006-12-01 13:00:00,53.98,54.0,53.95,53.98,53700.0,31.3443,31.3559,31.3269,31.3443,53700.0
2006-12-01 13:05:00,53.98,54.01,53.95,53.96,28100.0,31.3443,31.3618,31.3269,31.3327,28100.0
2006-12-01 13:10:00,53.95,54.08,53.92,54.08,18700.0,31.3269,31.4024,31.3095,31.4024,18700.0
2006-12-01 13:15:00,54.08,54.08,54.03,54.06,8700.0,31.4024,31.4024,31.3734,31.3908,8700.0
2006-12-01 13:20:00,54.06,54.12,54.01,54.01,15700.0,31.3908,31.4256,31.3618,31.3618,15700.0
2006-12-01 13:25:00,53.99,54.05,53.97,53.97,23300.0,31.3501,31.385,31.3385,31.3385,23300.0
2006-12-01 13:30:00,53.99,54.0,53.95,53.95,20300.0,31.3501,31.3559,31.3269,31.3269,20300.0
2006-12-01 13:35:00,53.95,53.95,53.78,53.78,57700.0,31.3269,31.3269,31.2282,31.2282,57700.0
2006-12-01 13:40:00,53.79,53.97,53.74,53.85,75600.0,31.234,31.3385,31.205,31.2688,75600.0
2006-12-01 13:45:00,53.85,53.91,53.85,53.9,25200.0,31.2688,31.3037,31.2688,31.2979,25200.0
2006-12-01 13:50:00,53.88,53.89,53.83,53.87,32600.0,31.2863,31.2921,31.2572,31.2805,32600.0
2006-12-01 13:55:00,53.85,53.91,53.65,53.66,60400.0,31.2688,31.3037,31.1527,31.1585,60400.0
2006-12-01 14:00:00,53.66,53.76,53.62,53.72,56700.0,31.1585,31.2166,31.1353,31.1934,56700.0
2006-12-01 14:05:00,53.7,53.72,53.54,53.67,87000.0,31.1817,31.1934,31.0888,31.1643,87000.0
2006-12-01 14:10:00,53.66,53.72,53.61,53.64,68600.0,31.1585,31.1934,31.1295,31.1469,68600.0
2006-12-01 14:15:00,53.63,53.65,53.57,53.61,77100.0,31.1411,31.1527,31.1063,31.1295,77100.0
2006-12-01 14:20:00,53.63,53.66,53.57,53.58,80100.0,31.1411,31.1585,31.1063,31.1121,80100.0
2006-12-01 14:25:00,53.59,53.59,53.36,53.37,122900.0,31.1179,31.1179,30.9843,30.9901,122900.0
2006-12-01 14:30:00,53.37,53.41,53.3,53.3,105400.0,30.9901,31.0134,30.9495,30.9495,105400.0
2006-12-01 14:35:00,53.3,53.35,53.09,53.16,117100.0,30.9495,30.9785,30.8275,30.8682,117100.0
2006-12-01 14:40:00,53.16,53.16,53.0,53.13,102700.0,30.8682,30.8682,30.7753,30.8508,102700.0
2006-12-01 14:45:00,53.13,53.33,53.13,53.33,50500.0,30.8508,30.9669,30.8508,30.9669,50500.0
2006-12-01 14:50:00,53.33,53.33,53.25,53.3,57800.0,30.9669,30.9669,30.9204,30.9495,57800.0
2006-12-01 14:55:00,53.3,53.37,53.25,53.36,76600.0,30.9495,30.9901,30.9204,30.9843,76600.0
2006-12-01 15:00:00,53.36,53.63,53.36,53.59,107100.0,30.9843,31.1411,30.9843,31.1179,107100.0
2006-12-01 15:05:00,53.58,53.62,53.5,53.56,66500.0,31.1121,31.1353,31.0656,31.1005,66500.0
2006-12-01 15:10:00,53.54,53.61,53.46,53.5,169500.0,31.0888,31.1295,31.0424,31.0656,169500.0
2006-12-01 15:15:00,53.5,53.51,53.27,53.37,99100.0,31.0656,31.0714,30.9321,30.9901,99100.0
2006-12-01 15:20:00,53.37,53.6,53.35,53.55,63400.0,30.9901,31.1237,30.9785,31.0946,63400.0
2006-12-01 15:25:00,53.56,53.62,53.52,53.61,99300.0,31.1005,31.1353,31.0772,31.1295,99300.0
2006-12-01 15:30:00,53.61,53.69,53.56,53.57,58100.0,31.1295,31.1759,31.1005,31.1063,58100.0
2006-12-01 15:35:00,53.56,53.57,53.5,53.56,93400.0,31.1005,31.1063,31.0656,31.1005,93400.0
2006-12-01 15:40:00,53.57,53.6,53.54,53.57,101700.0,31.1063,31.1237,31.0888,31.1063,101700.0
2006-12-01 15:45:00,53.57,53.68,53.53,53.62,107400.0,31.1063,31.1701,31.083,31.1353,107400.0
2006-12-01 15:50:00,53.62,53.64,53.6,53.62,184600.0,31.1353,31.1469,31.1237,31.1353,184600.0
2006-12-01 15:55:00,53.62,53.67,53.61,53.65,308700.0,31.1353,31.1643,31.1295,31.1527,308700.0
2006-12-04 09:30:00,53.7,53.7,53.34,53.36,144300.0,31.1817,31.1817,30.9727,30.9843,144300.0
2006-12-04 09:35:00,53.36,53.59,53.35,53.55,104400.0,30.9843,31.1179,30.9785,31.0946,104400.0
2006-12-04 09:40:00,53.55,53.77,53.55,53.72,109700.0,31.0946,31.2224,31.0946,31.1934,109700.0
2006-12-04 09:45:00,53.7,53.76,53.62,53.7,90700.0,31.1817,31.2166,31.1353,31.1817,90700.0
2006-12-04 09:50:00,53.71,53.94,53.69,53.89,143600.0,31.1876,31.3211,31.1759,31.2921,143600.0
2006-12-04 09:55:00,53.88,53.9,53.69,53.81,123300.0,31.2863,31.2979,31.1759,31.2456,123300.0
2006-12-04 10:00:00,53.8,54.08,53.77,53.96,143100.0,31.2398,31.4024,31.2224,31.3327,143100.0
2006-12-04 10:05:00,53.96,54.08,53.91,54.03,124400.0,31.3327,31.4024,31.3037,31.3734,124400.0
2006-12-04 10:10:00,54.06,54.19,53.97,54.17,77300.0,31.3908,31.4663,31.3385,31.4547,77300.0
2006-12-04 10:15:00,54.18,54.31,54.14,54.28,83000.0,31.4605,31.536,31.4372,31.5185,83000.0
2006-12-04 10:20:00,54.29,54.35,54.25,54.28,126100.0,31.5243,31.5592,31.5011,31.5185,126100.0
2006-12-04 10:25:00,54.28,54.35,54.25,54.28,90500.0,31.5185,31.5592,31.5011,31.5185,90500.0
2006-12-04 10:30:00,54.28,54.36,54.26,54.35,81800.0,31.5185,31.565,31.5069,31.5592,81800.0
2006-12-04 10:35:00,54.34,54.4,54.29,54.3,44500.0,31.5534,31.5882,31.5243,31.5301,44500.0
2006-12-04 10:40:00,54.3,54.3,54.2,54.23,51300.0,31.5301,31.5301,31.4721,31.4895,51300.0
2006-12-04 10:45:00,54.27,54.28,54.22,54.25,34200.0,31.5127,31.5185,31.4837,31.5011,34200.0
2006-12-04 10:50:00,54.25,54.35,54.25,54.29,59200.0,31.5011,31.5592,31.5011,31.5243,59200.0
2006-12-04 10:55:00,54.3,54.45,54.3,54.39,27900.0,31.5301,31.6172,31.5301,31.5824,27900.0
2006-12-04 11:00:00,54.35,54.39,54.31,54.34,31300.0,31.5592,31.5824,31.536,31.5534,31300.0
2006-12-04 11:05:00,54.34,54.48,54.27,54.44,58400.0,31.5534,31.6347,31.5127,31.6114,58400.0
2006-12-04 11:10:00,54.44,54.53,54.36,54.49,48000.0,31.6114,31.6637,31.565,31.6405,48000.0
2006-12-04 11:15:00,54.5,54.69,54.49,54.64,102400.0,31.6463,31.7566,31.6405,31.7276,102400.0
2006-12-04 11:20:00,54.64,54.73,54.62,54.71,100700.0,31.7276,31.7798,31.716,31.7682,100700.0
2006-12-04 11:25:00,54.69,54.79,54.69,54.79,76800.0,31.7566,31.8147,31.7566,31.8147,76800.0
2006-12-04 11:30:00,54.8,54.91,54.8,54.86,139500.0,31.8205,31.8844,31.8205,31.8553,139500.0
2006-12-04 11:35:00,54.85,54.88,54.82,54.84,75400.0,31.8495,31.8669,31.8321,31.8437,75400.0
2006-12-04 11:40:00,54.83,54.83,54.74,54.77,56900.0,31.8379,31.8379,31.7856,31.8031,56900.0
2006-12-04 11:45:00,54.76,54.77,54.67,54.77,66700.0,31.7973,31.8031,31.745,31.8031,66700.0
2006-12-04 11:50:00,54.75,54.8,54.75,54.77,29800.0,31.7914,31.8205,31.7914,31.8031,29800.0
2006-12-04 11:55:00,54.78,54.8,54.78,54.79,51100.0,31.8089,31.8205,31.8089,31.8147,51100.0
2006-12-04 12:00:00,54.79,54.82,54.77,54.82,84800.0,31.8147,31.8321,31.8031,31.8321,84800.0
2006-12-04 12:05:00,54.81,54.86,54.8,54.83,39600.0,31.8263,31.8553,31.8205,31.8379,39600.0
2006-12-04 12:10:00,54.83,54.84,54.79,54.81,35600.0,31.8379,31.8437,31.8147,31.8263,35600.0
2006-12-04 12:15:00,54.81,54.83,54.78,54.81,38800.0,31.8263,31.8379,31.8089,31.8263,38800.0
2006-12-04 12:20:00,54.81,54.83,54.66,54.66,51000.0,31.8263,31.8379,31.7392,31.7392,51000.0
2006-12-04 12:25:00,54.66,54.66,54.54,54.56,65200.0,31.7392,31.7392,31.6695,31.6811,65200.0
2006-12-04 12:30:00,54.56,54.77,54.55,54.73,34600.0,31.6811,31.8031,31.6753,31.7798,34600.0
2006-12-04 12:35:00,54.73,54.8,54.72,54.76,22800.0,31.7798,31.8205,31.774,31.7973,22800.0
2006-12-04 12:40:00,54.77,54.8,54.76,54.78,23100.0,31.8031,31.8205,31.7973,31.8089,23100.0
2006-12-04 12:45:00,54.76,54.77,54.75,54.77,20500.0,31.7973,31.8031,31.7914,31.8031,20500.0
2006-12-04 12:50:00,54.76,54.76,54.62,54.63,62300.0,31.7973,31.7973,31.716,31.7218,62300.0
2006-12-04 12:55:00,54.63,54.63,54.58,54.59,27200.0,31.7218,31.7218,31.6927,31.6985,27200.0
2006-12-04 13:00:00,54.59,54.59,54.54,54.58,35800.0,31.6985,31.6985,31.6695,31.6927,35800.0
2006-12-04 13:05:00,54.59,54.65,54.58,54.62,27900.0,31.6985,31.7334,31.6927,31.716,27900.0
2006-12-04 13:10:00,54.63,54.66,54.59,54.61,30200.0,31.7218,31.7392,31.6985,31.7102,30200.0
2006-12-04 13:15:00,54.6,54.66,54.59,54.64,29800.0,31.7043,31.7392,31.6985,31.7276,29800.0
2006-12-04 13:20:00,54.64,54.7,54.58,54.65,41100.0,31.7276,31.7624,31.6927,31.7334,41100.0
2006-12-04 13:25:00,54.65,54.66,54.62,54.64,13300.0,31.7334,31.7392,31.716,31.7276,13300.0
2006-12-04 13:30:00,54.66,54.8,54.65,54.79,33600.0,31.7392,31.8205,31.7334,31.8147,33600.0
2006-12-04 13:35:00,54.79,54.9,54.78,54.89,44000.0,31.8147,31.8785,31.8089,31.8727,44000.0
2006-12-04 13:40:00,54.87,54.95,54.87,54.93,43500.0,31.8611,31.9076,31.8611,31.896,43500.0
2006-12-04 13:45:00,54.94,54.94,54.89,54.9,30900.0,31.9018,31.9018,31.8727,31.8785,30900.0
2006-12-04 13:50:00,54.91,54.93,54.9,54.91,20700.0,31.8844,31.896,31.8785,31.8844,20700.0
2006-12-04 13:55:00,54.92,54.92,54.87,54.89,44900.0,31.8902,31.8902,31.8611,31.8727,44900.0
2006-12-04 14:00:00,54.89,54.91,54.84,54.84,29700.0,31.8727,31.8844,31.8437,31.8437,29700.0
2006-12-04 14:05:00,54.82,54.91,54.8,54.91,38700.0,31.8321,31.8844,31.8205,31.8844,38700.0
2006-12-04 14:10:00,54.91,54.92,54.89,54.9,34000.0,31.8844,31.8902,31.8727,31.8785,34000.0
2006-12-04 14:15:00,54.91,54.91,54.87,54.89,51000.0,31.8844,31.8844,31.8611,31.8727,51000.0
2006-12-04 14:20:00,54.89,54.89,54.71,54.72,60000.0,31.8727,31.8727,31.7682,31.774,60000.0
2006-12-04 14:25:00,54.73,54.78,54.69,54.75,30400.0,31.7798,31.8089,31.7566,31.7914,30400.0
2006-12-04 14:30:00,54.75,54.77,54.73,54.75,32300.0,31.7914,31.8031,31.7798,31.7914,32300.0
2006-12-04 14:35:00,54.75,54.76,54.62,54.64,35200.0,31.7914,31.7973,31.716,31.7276,35200.0
2006-12-04 14:40:00,54.63,54.69,54.6,54.67,37200.0,31.7218,31.7566,31.7043,31.745,37200.0
2006-12-04 14:45:00,54.67,54.73,54.62,54.62,38400.0,31.745,31.7798,31.716,31.716,38400.0
2006-12-04 14:50:00,54.63,54.79,54.62,54.79,76600.0,31.7218,31.8147,31.716,31.8147,76600.0
2006-12-04 14:55:00,54.79,54.8,54.68,54.73,45900.0,31.8147,31.8205,31.7508,31.7798,45900.0
2006-12-04 15:00:00,54.73,54.78,54.7,54.75,59600.0,31.7798,31.8089,31.7624,31.7914,59600.0
2006-12-04 15:05:00,54.74,54.76,54.68,54.7,52900.0,31.7856,31.7973,31.7508,31.7624,52900.0
2006-12-04 15:10:00,54.7,54.76,54.65,54.65,47000.0,31.7624,31.7973,31.7334,31.7334,47000.0
2006-12-04 15:15:00,54.65,54.71,54.65,54.7,37300.0,31.7334,31.7682,31.7334,31.7624,37300.0
2006-12-04 15:20:00,54.7,54.71,54.65,54.66,54600.0,31.7624,31.7682,31.7334,31.7392,54600.0
2006-12-04 15:25:00,54.66,54.67,54.6,54.6,33400.0,31.7392,31.745,31.7043,31.7043,33400.0
2006-12-04 15:30:00,54.59,54.61,54.52,54.6,66200.0,31.6985,31.7102,31.6579,31.7043,66200.0
2006-12-04 15:35:00,54.6,54.61,54.56,54.6,44300.0,31.7043,31.7102,31.6811,31.7043,44300.0
2006-12-04 15:40:00,54.6,54.61,54.52,54.55,89600.0,31.7043,31.7102,31.6579,31.6753,89600.0
2006-12-04 15:45:00,54.56,54.56,54.4,54.4,83800.0,31.6811,31.6811,31.5882,31.5882,83800.0
2006-12-04 15:50:00,54.38,54.46,54.34,54.41,163600.0,31.5766,31.6231,31.5534,31.594,163600.0
2006-12-04 15:55:00,54.42,54.45,54.4,54.41,107400.0,31.5998,31.6172,31.5882,31.594,107400.0
2006-12-05 09:30:00,54.75,54.99,54.67,54.7,72200.0,31.7914,31.9308,31.745,31.7624,72200.0
2006-12-05 09:35:00,54.65,54.8,54.59,54.75,100600.0,31.7334,31.8205,31.6985,31.7914,100600.0
2006-12-05 09:40:00,54.75,54.82,54.61,54.62,54100.0,31.7914,31.8321,31.7102,31.716,54100.0
2006-12-05 09:45:00,54.62,54.87,54.62,54.72,112200.0,31.716,31.8611,31.716,31.774,112200.0
2006-12-05 09:50:00,54.71,54.94,54.68,54.89,49500.0,31.7682,31.9018,31.7508,31.8727,49500.0
2006-12-05 09:55:00,54.89,55.2,54.89,55.17,89600.0,31.8727,32.0527,31.8727,32.0353,89600.0
2006-12-05 10:00:00,55.17,55.59,55.1,55.21,193800.0,32.0353,32.2792,31.9947,32.0586,193800.0
2006-12-05 10:05:00,55.21,55.32,55.08,55.18,125600.0,32.0586,32.1224,31.9831,32.0411,125600.0
2006-12-05 10:10:00,55.16,55.27,55.15,55.2,130300.0,32.0295,32.0934,32.0237,32.0527,130300.0
2006-12-05 10:15:00,55.2,55.35,55.19,55.25,95000.0,32.0527,32.1398,32.0469,32.0818,95000.0
2006-12-05 10:20:00,55.22,55.23,54.97,55.03,82700.0,32.0644,32.0702,31.9192,31.954,82700.0
2006-12-05 10:25:00,55.03,55.05,54.77,54.78,51300.0,31.954,31.9656,31.8031,31.8089,51300.0
2006-12-05 10:30:00,54.79,54.89,54.75,54.8,56200.0,31.8147,31.8727,31.7914,31.8205,56200.0
2006-12-05 10:35:00,54.8,55.08,54.8,55.01,36500.0,31.8205,31.9831,31.8205,31.9424,36500.0
2006-12-05 10:40:00,55.01,55.03,54.87,55.02,26500.0,31.9424,31.954,31.8611,31.9482,26500.0
2006-12-05 10:45:00,54.98,55.02,54.88,54.9,16700.0,31.925,31.9482,31.8669,31.8785,16700.0
2006-12-05 10:50:00,54.91,54.98,54.85,54.98,15600.0,31.8844,31.925,31.8495,31.925,15600.0
2006-12-05 10:55:00,54.95,55.0,54.94,54.98,15300.0,31.9076,31.9366,31.9018,31.925,15300.0
2006-12-05 11:00:00,54.98,55.0,54.9,54.96,30600.0,31.925,31.9366,31.8785,31.9134,30600.0
2006-12-05 11:05:00,54.94,54.94,54.72,54.77,82300.0,31.9018,31.9018,31.774,31.8031,82300.0
2006-12-05 11:10:00,54.77,54.81,54.75,54.77,25100.0,31.8031,31.8263,31.7914,31.8031,25100.0
2006-12-05 11:15:00,54.77,54.79,54.68,54.74,63800.0,31.8031,31.8147,31.7508,31.7856,63800.0
2006-12-05 11:20:00,54.74,54.9,54.74,54.86,18600.0,31.7856,31.8785,31.7856,31.8553,18600.0
2006-12-05 11:25:00,54.86,54.86,54.73,54.84,47300.0,31.8553,31.8553,31.7798,31.8437,47300.0
2006-12-05 11:30:00,54.83,54.88,54.75,54.77,56300.0,31.8379,31.8669,31.7914,31.8031,56300.0
2006-12-05 11:35:00,54.77,54.9,54.74,54.77,50900.0,31.8031,31.8785,31.7856,31.8031,50900.0
2006-12-05 11:40:00,54.78,54.8,54.7,54.74,80900.0,31.8089,31.8205,31.7624,31.7856,80900.0
2006-12-05 11:45:00,54.74,54.75,54.6,54.71,27700.0,31.7856,31.7914,31.7043,31.7682,27700.0
2006-12-05 11:50:00,54.7,54.72,54.65,54.69,20200.0,31.7624,31.774,31.7334,31.7566,20200.0
2006-12-05 11:55:00,54.68,54.68,54.55,54.56,42900.0,31.7508,31.7508,31.6753,31.6811,42900.0
2006-12-05 12:00:00,54.56,54.56,54.43,54.46,82500.0,31.6811,31.6811,31.6056,31.6231,82500.0
2006-12-05 12:05:00,54.45,54.46,54.27,54.29,62600.0,31.6172,31.6231,31.5127,31.5243,62600.0
2006-12-05 12:10:00,54.28,54.31,54.2,54.23,91300.0,31.5185,31.536,31.4721,31.4895,91300.0
2006-12-05 12:15:00,54.22,54.38,54.22,54.34,78100.0,31.4837,31.5766,31.4837,31.5534,78100.0
2006-12-05 12:20:00,54.34,54.39,54.33,54.39,43800.0,31.5534,31.5824,31.5476,31.5824,43800.0
2006-12-05 12:25:00,54.4,54.43,54.36,54.4,33800.0,31.5882,31.6056,31.565,31.5882,33800.0
2006-12-05 12:30:00,54.4,54.4,54.3,54.3,34200.0,31.5882,31.5882,31.5301,31.5301,34200.0
2006-12-05 12:35:00,54.3,54.3,54.07,54.13,105300.0,31.5301,31.5301,31.3966,31.4314,105300.0
2006-12-05 12:40:00,54.14,54.18,54.12,54.17,44600.0,31.4372,31.4605,31.4256,31.4547,44600.0
2006-12-05 12:45:00,54.18,54.26,54.15,54.16,46700.0,31.4605,31.5069,31.443,31.4489,46700.0
2006-12-05 12:50:00,54.15,54.27,54.14,54.25,39700.0,31.443,31.5127,31.4372,31.5011,39700.0
2006-12-05 12:55:00,54.25,54.29,54.19,54.2,36700.0,31.5011,31.5243,31.4663,31.4721,36700.0
2006-12-05 13:00:00,54.19,54.32,54.18,54.3,36500.0,31.4663,31.5418,31.4605,31.5301,36500.0
2006-12-05 13:05:00,54.29,54.3,54.26,54.27,43100.0,31.5243,31.5301,31.5069,31.5127,43100.0
2006-12-05 13:10:00,54.27,54.4,54.26,54.39,29700.0,31.5127,31.5882,31.5069,31.5824,29700.0
2006-12-05 13:15:00,54.4,54.46,54.37,54.39,20500.0,31.5882,31.6231,31.5708,31.5824,20500.0
2006-12-05 13:20:00,54.38,54.39,54.25,54.25,24200.0,31.5766,31.5824,31.5011,31.5011,24200.0
2006-12-05 13:25:00,54.25,54.4,54.23,54.4,42600.0,31.5011,31.5882,31.4895,31.5882,42600.0
2006-12-05 13:30:00,54.4,54.48,54.27,54.27,71100.0,31.5882,31.6347,31.5127,31.5127,71100.0
2006-12-05 13:35:00,54.25,54.26,54.17,54.18,58700.0,31.5011,31.5069,31.4547,31.4605,58700.0
2006-12-05 13:40:00,54.18,54.28,54.17,54.23,39900.0,31.4605,31.5185,31.4547,31.4895,39900.0
2006-12-05 13:45:00,54.23,54.23,54.18,54.2,29100.0,31.4895,31.4895,31.4605,31.4721,29100.0
2006-12-05 13:50:00,54.2,54.24,54.15,54.17,23600.0,31.4721,31.4953,31.443,31.4547,23600.0
2006-12-05 13:55:00,54.16,54.17,54.11,54.12,28400.0,31.4489,31.4547,31.4198,31.4256,28400.0
2006-12-05 14:00:00,54.12,54.19,54.12,54.12,28400.0,31.4256,31.4663,31.4256,31.4256,28400.0
2006-12-05 14:05:00,54.12,54.22,54.12,54.22,32700.0,31.4256,31.4837,31.4256,31.4837,32700.0
2006-12-05 14:10:00,54.21,54.27,54.18,54.24,34500.0,31.4779,31.5127,31.4605,31.4953,34500.0
2006-12-05 14:15:00,54.24,54.26,54.19,54.22,32100.0,31.4953,31.5069,31.4663,31.4837,32100.0
2006-12-05 14:20:00,54.22,54.35,54.21,54.21,49200.0,31.4837,31.5592,31.4779,31.4779,49200.0
2006-12-05 14:25:00,54.21,54.22,54.13,54.22,57400.0,31.4779,31.4837,31.4314,31.4837,57400.0
2006-12-05 14:30:00,54.23,54.3,54.19,54.24,39100.0,31.4895,31.5301,31.4663,31.4953,39100.0
2006-12-05 14:35:00,54.24,54.28,54.24,54.26,39600.0,31.4953,31.5185,31.4953,31.5069,39600.0
2006-12-05 14:40:00,54.25,54.26,54.18,54.23,40400.0,31.5011,31.5069,31.4605,31.4895,40400.0
2006-12-05 14:45:00,54.24,54.3,54.2,54.22,80400.0,31.4953,31.5301,31.4721,31.4837,80400.0
2006-12-05 14:50:00,54.22,54.27,54.17,54.25,67600.0,31.4837,31.5127,31.4547,31.5011,67600.0
2006-12-05 14:55:00,54.26,54.27,54.15,54.16,34100.0,31.5069,31.5127,31.443,31.4489,34100.0
2006-12-05 15:00:00,54.17,54.23,54.12,54.13,53300.0,31.4547,31.4895,31.4256,31.4314,53300.0
2006-12-05 15:05:00,54.13,54.14,54.02,54.04,60100.0,31.4314,31.4372,31.3676,31.3792,60100.0
2006-12-05 15:10:00,54.03,54.12,54.02,54.08,50100.0,31.3734,31.4256,31.3676,31.4024,50100.0
2006-12-05 15:15:00,54.07,54.14,54.05,54.07,97000.0,31.3966,31.4372,31.385,31.3966,97000.0
2006-12-05 15:20:00,54.08,54.09,54.05,54.06,35800.0,31.4024,31.4082,31.385,31.3908,35800.0
2006-12-05 15:25:00,54.06,54.08,54.01,54.06,65000.0,31.3908,31.4024,31.3618,31.3908,65000.0
2006-12-05 15:30:00,54.06,54.08,54.0,54.04,95100.0,31.3908,31.4024,31.3559,31.3792,95100.0
2006-12-05 15:35:00,54.04,54.1,54.03,54.05,69900.0,31.3792,31.414,31.3734,31.385,69900.0
2006-12-05 15:40:00,54.05,54.08,54.01,54.02,90300.0,31.385,31.4024,31.3618,31.3676,90300.0
2006-12-05 15:45:00,54.02,54.04,53.98,54.02,162800.0,31.3676,31.3792,31.3443,31.3676,162800.0
2006-12-05 15:50:00,54.01,54.1,54.0,54.06,185600.0,31.3618,31.414,31.3559,31.3908,185600.0
2006-12-05 15:55:00,54.06,54.07,54.04,54.05,166900.0,31.3908,31.3966,31.3792,31.385,166900.0
2006-12-06 09:30:00,54.04,54.09,54.02,54.04,64900.0,31.3792,31.4082,31.3676,31.3792,64900.0
2006-12-06 09:35:00,54.05,54.06,53.75,53.94,88500.0,31.385,31.3908,31.2108,31.3211,88500.0
2006-12-06 09:40:00,53.93,54.0,53.82,53.83,58000.0,31.3153,31.3559,31.2514,31.2572,58000.0
2006-12-06 09:45:00,53.81,53.98,53.8,53.97,69400.0,31.2456,31.3443,31.2398,31.3385,69400.0
2006-12-06 09:50:00,53.99,54.08,53.9,54.05,91700.0,31.3501,31.4024,31.2979,31.385,91700.0
2006-12-06 09:55:00,54.05,54.08,53.96,54.02,86800.0,31.385,31.4024,31.3327,31.3676,86800.0
2006-12-06 10:00:00,54.03,54.04,53.9,53.95,51600.0,31.3734,31.3792,31.2979,31.3269,51600.0
2006-12-06 10:05:00,53.95,54.03,53.92,54.0,41800.0,31.3269,31.3734,31.3095,31.3559,41800.0
2006-12-06 10:10:00,54.0,54.04,53.98,53.99,38200.0,31.3559,31.3792,31.3443,31.3501,38200.0
2006-12-06 10:15:00,53.98,54.03,53.92,54.01,44800.0,31.3443,31.3734,31.3095,31.3618,44800.0
2006-12-06 10:20:00,54.01,54.2,53.99,54.16,88000.0,31.3618,31.4721,31.3501,31.4489,88000.0
2006-12-06 10:25:00,54.16,54.21,53.99,54.12,56700.0,31.4489,31.4779,31.3501,31.4256,56700.0
2006-12-06 10:30:00,54.12,54.13,54.01,54.1,72800.0,31.4256,31.4314,31.3618,31.414,72800.0
2006-12-06 10:35:00,54.1,54.2,54.06,54.06,56200.0,31.414,31.4721,31.3908,31.3908,56200.0
2006-12-06 10:40:00,54.07,54.14,54.05,54.1,43000.0,31.3966,31.4372,31.385,31.414,43000.0
2006-12-06 10:45:00,54.11,54.14,54.06,54.1,27400.0,31.4198,31.4372,31.3908,31.414,27400.0
2006-12-06 10:50:00,54.1,54.12,54.07,54.1,114000.0,31.414,31.4256,31.3966,31.414,114000.0
2006-12-06 10:55:00,54.09,54.15,54.01,54.14,35700.0,31.4082,31.443,31.3618,31.4372,35700.0
2006-12-06 11:00:00,54.13,54.19,54.13,54.18,43100.0,31.4314,31.4663,31.4314,31.4605,43100.0
2006-12-06 11:05:00,54.17,54.4,54.17,54.39,56200.0,31.4547,31.5882,31.4547,31.5824,56200.0
2006-12-06 11:10:00,54.38,54.42,54.3,54.3,27100.0,31.5766,31.5998,31.5301,31.5301,27100.0
2006-12-06 11:15:00,54.3,54.35,54.27,54.35,43900.0,31.5301,31.5592,31.5127,31.5592,43900.0
2006-12-06 11:20:00,54.34,54.38,54.19,54.3,87700.0,31.5534,31.5766,31.4663,31.5301,87700.0
2006-12-06 11:25:00,54.3,54.32,54.21,54.29,23000.0,31.5301,31.5418,31.4779,31.5243,23000.0
2006-12-06 11:30:00,54.25,54.27,54.18,54.19,25500.0,31.5011,31.5127,31.4605,31.4663,25500.0
2006-12-06 11:35:00,54.19,54.24,54.18,54.24,15700.0,31.4663,31.4953,31.4605,31.4953,15700.0
2006-12-06 11:40:00,54.23,54.24,54.18,54.19,26400.0,31.4895,31.4953,31.4605,31.4663,26400.0
2006-12-06 11:45:00,54.2,54.36,54.19,54.33,114600.0,31.4721,31.565,31.4663,31.5476,114600.0
2006-12-06 11:50:00,54.34,54.46,54.34,54.37,59500.0,31.5534,31.6231,31.5534,31.5708,59500.0
2006-12-06 11:55:00,54.36,54.36,54.25,54.25,29000.0,31.565,31.565,31.5011,31.5011,29000.0
2006-12-06 12:00:00,54.25,54.26,54.2,54.25,64300.0,31.5011,31.5069,31.4721,31.5011,64300.0
2006-12-06 12:05:00,54.27,54.37,54.27,54.32,31800.0,31.5127,31.5708,31.5127,31.5418,31800.0
2006-12-06 12:10:00,54.32,54.32,54.24,54.28,158500.0,31.5418,31.5418,31.4953,31.5185,158500.0
2006-12-06 12:15:00,54.28,54.35,54.28,54.34,27500.0,31.5185,31.5592,31.5185,31.5534,27500.0
2006-12-06 12:20:00,54.34,54.34,54.27,54.29,19400.0,31.5534,31.5534,31.5127,31.5243,19400.0
2006-12-06 12:25:00,54.29,54.34,54.29,54.31,35000.0,31.5243,31.5534,31.5243,31.536,35000.0
2006-12-06 12:30:00,54.3,54.32,54.27,54.27,76700.0,31.5301,31.5418,31.5127,31.5127,76700.0
2006-12-06 12:35:00,54.27,54.3,54.26,54.28,34400.0,31.5127,31.5301,31.5069,31.5185,34400.0
2006-12-06 12:40:00,54.27,54.3,54.27,54.3,28600.0,31.5127,31.5301,31.5127,31.5301,28600.0
2006-12-06 12:45:00,54.3,54.3,54.29,54.3,36700.0,31.5301,31.5301,31.5243,31.5301,36700.0
2006-12-06 12:50:00,54.3,54.35,54.29,54.34,23300.0,31.5301,31.5592,31.5243,31.5534,23300.0
2006-12-06 12:55:00,54.33,54.35,54.32,54.33,13200.0,31.5476,31.5592,31.5418,31.5476,13200.0
2006-12-06 13:00:00,54.32,54.33,54.28,54.29,37400.0,31.5418,31.5476,31.5185,31.5243,37400.0
2006-12-06 13:05:00,54.29,54.31,54.28,54.31,30200.0,31.5243,31.536,31.5185,31.536,30200.0
2006-12-06 13:10:00,54.31,54.32,54.27,54.31,9900.0,31.536,31.5418,31.5127,31.536,9900.0
2006-12-06 13:15:00,54.3,54.31,54.28,54.29,7400.0,31.5301,31.536,31.5185,31.5243,7400.0
2006-12-06 13:20:00,54.29,54.3,54.27,54.29,14400.0,31.5243,31.5301,31.5127,31.5243,14400.0
2006-12-06 13:25:00,54.3,54.33,54.28,54.3,28400.0,31.5301,31.5476,31.5185,31.5301,28400.0
2006-12-06 13:30:00,54.3,54.38,54.29,54.35,14500.0,31.5301,31.5766,31.5243,31.5592,14500.0
2006-12-06 13:35:00,54.35,54.35,54.26,54.26,29100.0,31.5592,31.5592,31.5069,31.5069,29100.0
2006-12-06 13:40:00,54.26,54.27,54.2,54.2,16200.0,31.5069,31.5127,31.4721,31.4721,16200.0
2006-12-06 13:45:00,54.2,54.26,54.18,54.21,56100.0,31.4721,31.5069,31.4605,31.4779,56100.0
2006-12-06 13:50:00,54.22,54.31,54.22,54.3,14800.0,31.4837,31.536,31.4837,31.5301,14800.0
2006-12-06 13:55:00,54.3,54.32,54.23,54.29,30000.0,31.5301,31.5418,31.4895,31.5243,30000.0
2006-12-06 14:00:00,54.3,54.3,54.26,54.26,37100.0,31.5301,31.5301,31.5069,31.5069,37100.0
2006-12-06 14:05:00,54.27,54.3,54.26,54.28,12600.0,31.5127,31.5301,31.5069,31.5185,12600.0
2006-12-06 14:10:00,54.28,54.29,54.18,54.22,30800.0,31.5185,31.5243,31.4605,31.4837,30800.0
2006-12-06 14:15:00,54.22,54.25,54.2,54.22,55000.0,31.4837,31.5011,31.4721,31.4837,55000.0
2006-12-06 14:20:00,54.22,54.28,54.21,54.27,23600.0,31.4837,31.5185,31.4779,31.5127,23600.0
2006-12-06 14:25:00,54.28,54.29,54.23,54.23,19200.0,31.5185,31.5243,31.4895,31.4895,19200.0
2006-12-06 14:30:00,54.23,54.26,54.2,54.23,26200.0,31.4895,31.5069,31.4721,31.4895,26200.0
2006-12-06 14:35:00,54.24,54.25,54.2,54.2,54900.0,31.4953,31.5011,31.4721,31.4721,54900.0
2006-12-06 14:40:00,54.2,54.21,54.18,54.19,22200.0,31.4721,31.4779,31.4605,31.4663,22200.0
2006-12-06 14:45:00,54.19,54.22,54.16,54.16,45900.0,31.4663,31.4837,31.4489,31.4489,45900.0
2006-12-06 14:50:00,54.16,54.22,54.16,54.19,25900.0,31.4489,31.4837,31.4489,31.4663,25900.0
2006-12-06 14:55:00,54.19,54.24,54.19,54.2,28900.0,31.4663,31.4953,31.4663,31.4721,28900.0
2006-12-06 15:00:00,54.19,54.21,54.15,54.18,38400.0,31.4663,31.4779,31.443,31.4605,38400.0
2006-12-06 15:05:00,54.18,54.19,54.17,54.17,18100.0,31.4605,31.4663,31.4547,31.4547,18100.0
2006-12-06 15:10:00,54.17,54.2,54.13,54.16,29700.0,31.4547,31.4721,31.4314,31.4489,29700.0
2006-12-06 15:15:00,54.16,54.17,54.09,54.09,44300.0,31.4489,31.4547,31.4082,31.4082,44300.0
2006-12-06 15:20:00,54.07,54.1,53.97,54.01,63700.0,31.3966,31.414,31.3385,31.3618,63700.0
2006-12-06 15:25:00,54.0,54.03,53.96,54.01,46100.0,31.3559,31.3734,31.3327,31.3618,46100.0
2006-12-06 15:30:00,54.0,54.02,53.95,53.97,36400.0,31.3559,31.3676,31.3269,31.3385,36400.0
2006-12-06 15:35:00,53.97,54.04,53.95,54.0,53600.0,31.3385,31.3792,31.3269,31.3559,53600.0
2006-12-06 15:40:00,54.0,54.02,53.92,53.94,102600.0,31.3559,31.3676,31.3095,31.3211,102600.0
2006-12-06 15:45:00,53.93,53.96,53.88,53.91,61700.0,31.3153,31.3327,31.2863,31.3037,61700.0
2006-12-06 15:50:00,53.9,53.95,53.89,53.93,56700.0,31.2979,31.3269,31.2921,31.3153,56700.0
2006-12-06 15:55:00,53.92,53.93,53.86,53.87,87000.0,31.3095,31.3153,31.2747,31.2805,87000.0
2006-12-07 09:30:00,54.0,54.25,53.95,53.97,114300.0,31.3559,31.5011,31.3269,31.3385,114300.0
2006-12-07 09:35:00,53.97,53.98,53.9,53.91,86800.0,31.3385,31.3443,31.2979,31.3037,86800.0
2006-12-07 09:40:00,53.91,53.96,53.79,53.9,117500.0,31.3037,31.3327,31.234,31.2979,117500.0
2006-12-07 09:45:00,53.9,54.0,53.72,53.72,273400.0,31.2979,31.3559,31.1934,31.1934,273400.0
2006-12-07 09:50:00,53.65,53.73,53.52,53.53,135100.0,31.1527,31.1992,31.0772,31.083,135100.0
2006-12-07 09:55:00,53.54,53.67,53.47,53.48,89700.0,31.0888,31.1643,31.0482,31.054,89700.0
2006-12-07 10:00:00,53.46,53.46,53.07,53.09,169600.0,31.0424,31.0424,30.8159,30.8275,169600.0
2006-12-07 10:05:00,53.07,53.23,52.98,53.11,203700.0,30.8159,30.9088,30.7637,30.8392,203700.0
2006-12-07 10:10:00,53.11,53.12,53.0,53.02,169500.0,30.8392,30.845,30.7753,30.7869,169500.0
2006-12-07 10:15:00,53.03,53.13,53.02,53.07,188600.0,30.7927,30.8508,30.7869,30.8159,188600.0
2006-12-07 10:20:00,53.07,53.08,52.92,52.94,147100.0,30.8159,30.8217,30.7288,30.7404,147100.0
2006-12-07 10:25:00,52.93,52.98,52.85,52.95,91900.0,30.7346,30.7637,30.6882,30.7462,91900.0
2006-12-07 10:30:00,52.94,53.08,52.9,53.08,83000.0,30.7404,30.8217,30.7172,30.8217,83000.0
2006-12-07 10:35:00,53.08,53.12,52.95,53.0,119700.0,30.8217,30.845,30.7462,30.7753,119700.0
2006-12-07 10:40:00,52.98,53.01,52.87,52.9,93400.0,30.7637,30.7811,30.6998,30.7172,93400.0
2006-12-07 10:45:00,52.9,52.91,52.78,52.82,116600.0,30.7172,30.723,30.6475,30.6708,116600.0
2006-12-07 10:50:00,52.79,52.86,52.72,52.82,127700.0,30.6533,30.694,30.6127,30.6708,127700.0
2006-12-07 10:55:00,52.85,52.92,52.8,52.8,112200.0,30.6882,30.7288,30.6591,30.6591,112200.0
2006-12-07 11:00:00,52.8,52.83,52.73,52.75,107300.0,30.6591,30.6766,30.6185,30.6301,107300.0
2006-12-07 11:05:00,52.76,52.78,52.61,52.63,109900.0,30.6359,30.6475,30.5488,30.5604,109900.0
2006-12-07 11:10:00,52.62,52.85,52.61,52.84,80500.0,30.5546,30.6882,30.5488,30.6824,80500.0
2006-12-07 11:15:00,52.85,52.91,52.74,52.74,118800.0,30.6882,30.723,30.6243,30.6243,118800.0
2006-12-07 11:20:00,52.73,52.81,52.68,52.8,79800.0,30.6185,30.665,30.5895,30.6591,79800.0
2006-12-07 11:25:00,52.8,52.8,52.77,52.78,28700.0,30.6591,30.6591,30.6417,30.6475,28700.0
2006-12-07 11:30:00,52.78,52.93,52.75,52.79,98600.0,30.6475,30.7346,30.6301,30.6533,98600.0
2006-12-07 11:35:00,52.79,52.81,52.74,52.76,170600.0,30.6533,30.665,30.6243,30.6359,170600.0
2006-12-07 11:40:00,52.75,52.85,52.75,52.82,114600.0,30.6301,30.6882,30.6301,30.6708,114600.0
2006-12-07 11:45:00,52.81,52.83,52.78,52.79,105400.0,30.665,30.6766,30.6475,30.6533,105400.0
2006-12-07 11:50:00,52.8,53.01,52.8,52.95,89500.0,30.6591,30.7811,30.6591,30.7462,89500.0
2006-12-07 11:55:00,52.95,53.01,52.95,52.96,104200.0,30.7462,30.7811,30.7462,30.7521,104200.0
2006-12-07 12:00:00,52.95,52.95,52.74,52.8,79500.0,30.7462,30.7462,30.6243,30.6591,79500.0
2006-12-07 12:05:00,52.79,52.82,52.76,52.8,62600.0,30.6533,30.6708,30.6359,30.6591,62600.0
2006-12-07 12:10:00,52.79,52.8,52.74,52.78,120700.0,30.6533,30.6591,30.6243,30.6475,120700.0
2006-12-07 12:15:00,52.78,52.81,52.71,52.76,128100.0,30.6475,30.665,30.6069,30.6359,128100.0
2006-12-07 12:20:00,52.76,52.8,52.72,52.75,111300.0,30.6359,30.6591,30.6127,30.6301,111300.0
2006-12-07 12:25:00,52.75,52.76,52.73,52.74,24500.0,30.6301,30.6359,30.6185,30.6243,24500.0
2006-12-07 12:30:00,52.74,52.77,52.72,52.73,29300.0,30.6243,30.6417,30.6127,30.6185,29300.0
2006-12-07 12:35:00,52.73,52.92,52.73,52.89,31200.0,30.6185,30.7288,30.6185,30.7114,31200.0
2006-12-07 12:40:00,52.9,52.92,52.86,52.89,31300.0,30.7172,30.7288,30.694,30.7114,31300.0
2006-12-07 12:45:00,52.88,52.92,52.87,52.9,92400.0,30.7056,30.7288,30.6998,30.7172,92400.0
2006-12-07 12:50:00,52.89,52.92,52.88,52.92,62400.0,30.7114,30.7288,30.7056,30.7288,62400.0
2006-12-07 12:55:00,52.91,52.93,52.85,52.85,85000.0,30.723,30.7346,30.6882,30.6882,85000.0
2006-12-07 13:00:00,52.86,52.89,52.79,52.82,72900.0,30.694,30.7114,30.6533,30.6708,72900.0
2006-12-07 13:05:00,52.82,52.88,52.79,52.84,80500.0,30.6708,30.7056,30.6533,30.6824,80500.0
2006-12-07 13:10:00,52.85,52.9,52.81,52.85,54000.0,30.6882,30.7172,30.665,30.6882,54000.0
2006-12-07 13:15:00,52.84,52.85,52.81,52.84,18100.0,30.6824,30.6882,30.665,30.6824,18100.0
2006-12-07 13:20:00,52.84,52.88,52.82,52.87,28000.0,30.6824,30.7056,30.6708,30.6998,28000.0
2006-12-07 13:25:00,52.85,52.96,52.85,52.89,29300.0,30.6882,30.7521,30.6882,30.7114,29300.0
2006-12-07 13:30:00,52.87,52.99,52.87,52.97,38900.0,30.6998,30.7695,30.6998,30.7579,38900.0
2006-12-07 13:35:00,52.95,52.98,52.95,52.96,24600.0,30.7462,30.7637,30.7462,30.7521,24600.0
2006-12-07 13:40:00,52.96,53.04,52.96,53.04,55300.0,30.7521,30.7985,30.7521,30.7985,55300.0
2006-12-07 13:45:00,53.02,53.21,53.01,53.19,88800.0,30.7869,30.8972,30.7811,30.8856,88800.0
2006-12-07 13:50:00,53.18,53.2,53.07,53.1,50400.0,30.8798,30.8914,30.8159,30.8333,50400.0
2006-12-07 13:55:00,53.08,53.13,53.05,53.05,36500.0,30.8217,30.8508,30.8043,30.8043,36500.0
2006-12-07 14:00:00,53.04,53.2,53.01,53.03,98300.0,30.7985,30.8914,30.7811,30.7927,98300.0
2006-12-07 14:05:00,53.03,53.11,53.0,53.01,104800.0,30.7927,30.8392,30.7753,30.7811,104800.0
2006-12-07 14:10:00,53.05,53.05,52.93,52.98,47800.0,30.8043,30.8043,30.7346,30.7637,47800.0
2006-12-07 14:15:00,52.98,52.99,52.88,52.91,35800.0,30.7637,30.7695,30.7056,30.723,35800.0
2006-12-07 14:20:00,52.89,52.89,52.75,52.76,62100.0,30.7114,30.7114,30.6301,30.6359,62100.0
2006-12-07 14:25:00,52.76,52.79,52.65,52.72,85700.0,30.6359,30.6533,30.572,30.6127,85700.0
2006-12-07 14:30:00,52.73,52.79,52.69,52.71,35700.0,30.6185,30.6533,30.5953,30.6069,35700.0
2006-12-07 14:35:00,52.71,52.73,52.62,52.64,113900.0,30.6069,30.6185,30.5546,30.5662,113900.0
2006-12-07 14:40:00,52.64,52.65,52.51,52.58,112800.0,30.5662,30.572,30.4908,30.5314,112800.0
2006-12-07 14:45:00,52.56,52.69,52.52,52.56,89700.0,30.5198,30.5953,30.4966,30.5198,89700.0
2006-12-07 14:50:00,52.56,52.63,52.48,52.53,107600.0,30.5198,30.5604,30.4733,30.5024,107600.0
2006-12-07 14:55:00,52.53,52.53,52.36,52.42,129200.0,30.5024,30.5024,30.4037,30.4385,129200.0
2006-12-07 15:00:00,52.42,52.49,52.4,52.49,140400.0,30.4385,30.4791,30.4269,30.4791,140400.0
2006-12-07 15:05:00,52.49,52.55,52.45,52.45,166500.0,30.4791,30.514,30.4559,30.4559,166500.0
2006-12-07 15:10:00,52.45,52.51,52.29,52.34,180400.0,30.4559,30.4908,30.363,30.392,180400.0
2006-12-07 15:15:00,52.33,52.39,52.29,52.35,139500.0,30.3862,30.4211,30.363,30.3978,139500.0
2006-12-07 15:20:00,52.36,52.4,52.28,52.38,85200.0,30.4037,30.4269,30.3572,30.4153,85200.0
2006-12-07 15:25:00,52.38,52.45,52.34,52.43,144800.0,30.4153,30.4559,30.392,30.4443,144800.0
2006-12-07 15:30:00,52.43,52.43,52.25,52.32,132400.0,30.4443,30.4443,30.3398,30.3804,132400.0
2006-12-07 15:35:00,52.31,52.36,52.21,52.27,163200.0,30.3746,30.4037,30.3166,30.3514,163200.0
2006-12-07 15:40:00,52.27,52.3,52.07,52.24,199600.0,30.3514,30.3688,30.2353,30.334,199600.0
2006-12-07 15:45:00,52.25,52.35,52.22,52.27,149000.0,30.3398,30.3978,30.3224,30.3514,149000.0
2006-12-07 15:50:00,52.26,52.27,52.09,52.11,224800.0,30.3456,30.3514,30.2469,30.2585,224800.0
2006-12-07 15:55:00,52.1,52.2,52.01,52.05,476200.0,30.2527,30.3107,30.2004,30.2236,476200.0
2006-12-08 09:30:00,52.45,52.96,52.35,52.77,164500.0,30.4559,30.7521,30.3978,30.6417,164500.0
2006-12-08 09:35:00,52.77,52.9,52.77,52.9,194700.0,30.6417,30.7172,30.6417,30.7172,194700.0
2006-12-08 09:40:00,52.87,53.15,52.72,52.73,306700.0,30.6998,30.8624,30.6127,30.6185,306700.0
2006-12-08 09:45:00,52.74,52.96,52.73,52.91,106000.0,30.6243,30.7521,30.6185,30.723,106000.0
2006-12-08 09:50:00,52.92,52.93,52.66,52.77,133300.0,30.7288,30.7346,30.5779,30.6417,133300.0
2006-12-08 09:55:00,52.76,52.85,52.67,52.71,119000.0,30.6359,30.6882,30.5837,30.6069,119000.0
2006-12-08 10:00:00,52.71,52.71,52.45,52.56,229100.0,30.6069,30.6069,30.4559,30.5198,229100.0
2006-12-08 10:05:00,52.53,52.69,52.51,52.51,217500.0,30.5024,30.5953,30.4908,30.4908,217500.0
2006-12-08 10:10:00,52.52,52.67,52.26,52.58,317100.0,30.4966,30.5837,30.3456,30.5314,317100.0
2006-12-08 10:15:00,52.59,52.59,52.35,52.39,119500.0,30.5372,30.5372,30.3978,30.4211,119500.0
2006-12-08 10:20:00,52.4,52.62,52.39,52.57,107900.0,30.4269,30.5546,30.4211,30.5256,107900.0
2006-12-08 10:25:00,52.57,52.73,52.57,52.66,77700.0,30.5256,30.6185,30.5256,30.5779,77700.0
2006-12-08 10:30:00,52.67,52.82,52.67,52.76,91700.0,30.5837,30.6708,30.5837,30.6359,91700.0
2006-12-08 10:35:00,52.76,52.88,52.71,52.79,185400.0,30.6359,30.7056,30.6069,30.6533,185400.0
2006-12-08 10:40:00,52.77,52.9,52.76,52.87,126200.0,30.6417,30.7172,30.6359,30.6998,126200.0
2006-12-08 10:45:00,52.86,52.94,52.83,52.9,149100.0,30.694,30.7404,30.6766,30.7172,149100.0
2006-12-08 10:50:00,52.88,53.21,52.88,53.02,182500.0,30.7056,30.8972,30.7056,30.7869,182500.0
2006-12-08 10:55:00,53.01,53.05,52.94,52.97,90100.0,30.7811,30.8043,30.7404,30.7579,90100.0
2006-12-08 11:00:00,52.97,53.13,52.97,53.05,100400.0,30.7579,30.8508,30.7579,30.8043,100400.0
2006-12-08 11:05:00,53.04,53.15,53.04,53.13,92100.0,30.7985,30.8624,30.7985,30.8508,92100.0
2006-12-08 11:10:00,53.15,53.2,53.13,53.16,70900.0,30.8624,30.8914,30.8508,30.8682,70900.0
2006-12-08 11:15:00,53.17,53.2,53.09,53.11,70900.0,30.874,30.8914,30.8275,30.8392,70900.0
2006-12-08 11:20:00,53.11,53.2,53.11,53.16,189300.0,30.8392,30.8914,30.8392,30.8682,189300.0
2006-12-08 11:25:00,53.17,53.27,53.13,53.27,67200.0,30.874,30.9321,30.8508,30.9321,67200.0
2006-12-08 11:30:00,53.24,53.34,53.2,53.32,73100.0,30.9146,30.9727,30.8914,30.9611,73100.0
2006-12-08 11:35:00,53.32,53.33,53.18,53.19,54900.0,30.9611,30.9669,30.8798,30.8856,54900.0
2006-12-08 11:40:00,53.19,53.23,53.17,53.22,40000.0,30.8856,30.9088,30.874,30.903,40000.0
2006-12-08 11:45:00,53.23,53.26,53.2,53.22,27100.0,30.9088,30.9263,30.8914,30.903,27100.0
2006-12-08 11:50:00,53.22,53.35,53.22,53.31,52900.0,30.903,30.9785,30.903,30.9553,52900.0
2006-12-08 11:55:00,53.31,53.36,53.24,53.24,69000.0,30.9553,30.9843,30.9146,30.9146,69000.0
2006-12-08 12:00:00,53.25,53.29,53.23,53.28,27100.0,30.9204,30.9437,30.9088,30.9379,27100.0
2006-12-08 12:05:00,53.29,53.31,53.24,53.28,35300.0,30.9437,30.9553,30.9146,30.9379,35300.0
2006-12-08 12:10:00,53.29,53.29,53.23,53.25,44700.0,30.9437,30.9437,30.9088,30.9204,44700.0
2006-12-08 12:15:00,53.25,53.26,53.2,53.25,43800.0,30.9204,30.9263,30.8914,30.9204,43800.0
2006-12-08 12:20:00,53.25,53.32,53.25,53.27,44900.0,30.9204,30.9611,30.9204,30.9321,44900.0
2006-12-08 12:25:00,53.27,53.31,53.25,53.26,46800.0,30.9321,30.9553,30.9204,30.9263,46800.0
2006-12-08 12:30:00,53.26,53.3,53.23,53.25,38200.0,30.9263,30.9495,30.9088,30.9204,38200.0
2006-12-08 12:35:00,53.24,53.26,53.19,53.24,76600.0,30.9146,30.9263,30.8856,30.9146,76600.0
2006-12-08 12:40:00,53.24,53.29,53.23,53.25,58300.0,30.9146,30.9437,30.9088,30.9204,58300.0
2006-12-08 12:45:00,53.24,53.25,53.23,53.25,114100.0,30.9146,30.9204,30.9088,30.9204,114100.0
2006-12-08 12:50:00,53.25,53.26,53.22,53.24,89500.0,30.9204,30.9263,30.903,30.9146,89500.0
2006-12-08 12:55:00,53.25,53.33,53.23,53.25,26600.0,30.9204,30.9669,30.9088,30.9204,26600.0
2006-12-08 13:00:00,53.27,53.31,53.16,53.24,42600.0,30.9321,30.9553,30.8682,30.9146,42600.0
2006-12-08 13:05:00,53.22,53.29,53.21,53.29,17100.0,30.903,30.9437,30.8972,30.9437,17100.0
2006-12-08 13:10:00,53.29,53.29,53.11,53.12,22300.0,30.9437,30.9437,30.8392,30.845,22300.0
2006-12-08 13:15:00,53.13,53.18,53.08,53.11,53500.0,30.8508,30.8798,30.8217,30.8392,53500.0
2006-12-08 13:20:00,53.11,53.16,53.1,53.14,26600.0,30.8392,30.8682,30.8333,30.8566,26600.0
2006-12-08 13:25:00,53.14,53.23,53.1,53.22,17100.0,30.8566,30.9088,30.8333,30.903,17100.0
2006-12-08 13:30:00,53.23,53.3,53.23,53.3,27500.0,30.9088,30.9495,30.9088,30.9495,27500.0
2006-12-08 13:35:00,53.3,53.31,53.28,53.29,32300.0,30.9495,30.9553,30.9379,30.9437,32300.0
2006-12-08 13:40:00,53.29,53.38,53.26,53.35,47600.0,30.9437,30.9959,30.9263,30.9785,47600.0
2006-12-08 13:45:00,53.35,53.45,53.35,53.38,101600.0,30.9785,31.0366,30.9785,30.9959,101600.0
2006-12-08 13:50:00,53.38,53.38,53.27,53.28,57400.0,30.9959,30.9959,30.9321,30.9379,57400.0
2006-12-08 13:55:00,53.27,53.31,53.25,53.27,55300.0,30.9321,30.9553,30.9204,30.9321,55300.0
2006-12-08 14:00:00,53.28,53.28,53.19,53.2,50300.0,30.9379,30.9379,30.8856,30.8914,50300.0
2006-12-08 14:05:00,53.19,53.19,53.13,53.13,62400.0,30.8856,30.8856,30.8508,30.8508,62400.0
2006-12-08 14:10:00,53.12,53.13,53.09,53.1,44300.0,30.845,30.8508,30.8275,30.8333,44300.0
2006-12-08 14:15:00,53.11,53.11,53.0,53.02,77400.0,30.8392,30.8392,30.7753,30.7869,77400.0
2006-12-08 14:20:00,53.02,53.03,52.94,52.99,47300.0,30.7869,30.7927,30.7404,30.7695,47300.0
2006-12-08 14:25:00,52.99,53.07,52.91,52.99,66800.0,30.7695,30.8159,30.723,30.7695,66800.0
2006-12-08 14:30:00,52.99,53.22,52.99,53.17,107000.0,30.7695,30.903,30.7695,30.874,107000.0
2006-12-08 14:35:00,53.16,53.21,53.16,53.2,23900.0,30.8682,30.8972,30.8682,30.8914,23900.0
2006-12-08 14:40:00,53.2,53.25,53.14,53.14,232900.0,30.8914,30.9204,30.8566,30.8566,232900.0
2006-12-08 14:45:00,53.15,53.19,53.1,53.14,49200.0,30.8624,30.8856,30.8333,30.8566,49200.0
2006-12-08 14:50:00,53.13,53.22,53.06,53.2,157800.0,30.8508,30.903,30.8101,30.8914,157800.0
2006-12-08 14:55:00,53.2,53.28,53.18,53.25,55300.0,30.8914,30.9379,30.8798,30.9204,55300.0
2006-12-08 15:00:00,53.26,53.28,53.23,53.25,51200.0,30.9263,30.9379,30.9088,30.9204,51200.0
2006-12-08 15:05:00,53.26,53.36,53.25,53.34,52200.0,30.9263,30.9843,30.9204,30.9727,52200.0
2006-12-08 15:10:00,53.36,53.38,53.32,53.34,67400.0,30.9843,30.9959,30.9611,30.9727,67400.0
2006-12-08 15:15:00,53.33,53.38,53.32,53.35,43000.0,30.9669,30.9959,30.9611,30.9785,43000.0
2006-12-08 15:20:00,53.34,53.35,53.28,53.33,53600.0,30.9727,30.9785,30.9379,30.9669,53600.0
2006-12-08 15:25:00,53.33,53.38,53.24,53.28,43700.0,30.9669,30.9959,30.9146,30.9379,43700.0
2006-12-08 15:30:00,53.28,53.3,53.24,53.27,49200.0,30.9379,30.9495,30.9146,30.9321,49200.0
2006-12-08 15:35:00,53.27,53.29,53.15,53.17,48800.0,30.9321,30.9437,30.8624,30.874,48800.0
2006-12-08 15:40:00,53.16,53.25,53.16,53.21,95000.0,30.8682,30.9204,30.8682,30.8972,95000.0
2006-12-08 15:45:00,53.22,53.23,53.16,53.2,66700.0,30.903,30.9088,30.8682,30.8914,66700.0
2006-12-08 15:50:00,53.2,53.21,53.15,53.17,62200.0,30.8914,30.8972,30.8624,30.874,62200.0
2006-12-08 15:55:00,53.17,53.2,53.16,53.16,110700.0,30.874,30.8914,30.8682,30.8682,110700.0
2006-12-11 09:30:00,53.5,53.98,53.49,53.71,286300.0,31.0656,31.3443,31.0598,31.1876,286300.0
2006-12-11 09:35:00,53.7,53.71,53.33,53.4,133800.0,31.1817,31.1876,30.9669,31.0075,133800.0
2006-12-11 09:40:00,53.41,53.41,53.18,53.3,167100.0,31.0134,31.0134,30.8798,30.9495,167100.0
2006-12-11 09:45:00,53.3,53.44,53.22,53.36,145500.0,30.9495,31.0308,30.903,30.9843,145500.0
2006-12-11 09:50:00,53.35,53.5,53.33,53.48,103000.0,30.9785,31.0656,30.9669,31.054,103000.0
2006-12-11 09:55:00,53.47,53.58,53.44,53.53,167100.0,31.0482,31.1121,31.0308,31.083,167100.0
2006-12-11 10:00:00,53.53,53.7,53.53,53.7,142000.0,31.083,31.1817,31.083,31.1817,142000.0
2006-12-11 10:05:00,53.69,53.75,53.63,53.67,123400.0,31.1759,31.2108,31.1411,31.1643,123400.0
2006-12-11 10:10:00,53.65,53.83,53.65,53.81,76200.0,31.1527,31.2572,31.1527,31.2456,76200.0
2006-12-11 10:15:00,53.81,53.88,53.7,53.85,104800.0,31.2456,31.2863,31.1817,31.2688,104800.0
2006-12-11 10:20:00,53.86,53.88,53.77,53.83,106400.0,31.2747,31.2863,31.2224,31.2572,106400.0
2006-12-11 10:25:00,53.82,53.84,53.67,53.7,59500.0,31.2514,31.263,31.1643,31.1817,59500.0
2006-12-11 10:30:00,53.7,53.79,53.7,53.73,72100.0,31.1817,31.234,31.1817,31.1992,72100.0
2006-12-11 10:35:00,53.73,53.74,53.71,53.72,45900.0,31.1992,31.205,31.1876,31.1934,45900.0
2006-12-11 10:40:00,53.73,53.73,53.6,53.6,61100.0,31.1992,31.1992,31.1237,31.1237,61100.0
2006-12-11 10:45:00,53.6,53.61,53.55,53.58,57100.0,31.1237,31.1295,31.0946,31.1121,57100.0
2006-12-11 10:50:00,53.59,53.59,53.43,53.47,69300.0,31.1179,31.1179,31.025,31.0482,69300.0
2006-12-11 10:55:00,53.47,53.48,53.31,53.37,56000.0,31.0482,31.054,30.9553,30.9901,56000.0
2006-12-11 11:00:00,53.38,53.4,53.3,53.34,80900.0,30.9959,31.0075,30.9495,30.9727,80900.0
2006-12-11 11:05:00,53.34,53.34,53.22,53.22,65300.0,30.9727,30.9727,30.903,30.903,65300.0
2006-12-11 11:10:00,53.22,53.45,53.22,53.39,60600.0,30.903,31.0366,30.903,31.0017,60600.0
2006-12-11 11:15:00,53.38,53.4,53.27,53.34,47400.0,30.9959,31.0075,30.9321,30.9727,47400.0
2006-12-11 11:20:00,53.35,53.44,53.28,53.34,87800.0,30.9785,31.0308,30.9379,30.9727,87800.0
2006-12-11 11:25:00,53.35,53.49,53.34,53.48,79100.0,30.9785,31.0598,30.9727,31.054,79100.0
2006-12-11 11:30:00,53.49,53.49,53.41,53.43,22100.0,31.0598,31.0598,31.0134,31.025,22100.0
2006-12-11 11:35:00,53.43,53.44,53.35,53.43,47700.0,31.025,31.0308,30.9785,31.025,47700.0
2006-12-11 11:40:00,53.43,53.57,53.41,53.54,61300.0,31.025,31.1063,31.0134,31.0888,61300.0
2006-12-11 11:45:00,53.55,53.55,53.45,53.5,86100.0,31.0946,31.0946,31.0366,31.0656,86100.0
2006-12-11 11:50:00,53.5,53.64,53.5,53.63,46500.0,31.0656,31.1469,31.0656,31.1411,46500.0
2006-12-11 11:55:00,53.62,53.63,53.48,53.55,67900.0,31.1353,31.1411,31.054,31.0946,67900.0
2006-12-11 12:00:00,53.55,53.59,53.54,53.56,44100.0,31.0946,31.1179,31.0888,31.1005,44100.0
2006-12-11 12:05:00,53.56,53.57,53.52,53.55,47200.0,31.1005,31.1063,31.0772,31.0946,47200.0
2006-12-11 12:10:00,53.55,53.55,53.46,53.49,44000.0,31.0946,31.0946,31.0424,31.0598,44000.0
2006-12-11 12:15:00,53.49,53.54,53.45,53.51,40800.0,31.0598,31.0888,31.0366,31.0714,40800.0
2006-12-11 12:20:00,53.5,53.51,53.44,53.48,38800.0,31.0656,31.0714,31.0308,31.054,38800.0
2006-12-11 12:25:00,53.48,53.5,53.46,53.47,24800.0,31.054,31.0656,31.0424,31.0482,24800.0
2006-12-11 12:30:00,53.47,53.53,53.47,53.52,68000.0,31.0482,31.083,31.0482,31.0772,68000.0
2006-12-11 12:35:00,53.51,53.53,53.47,53.51,27400.0,31.0714,31.083,31.0482,31.0714,27400.0
2006-12-11 12:40:00,53.5,53.52,53.46,53.47,29100.0,31.0656,31.0772,31.0424,31.0482,29100.0
2006-12-11 12:45:00,53.47,53.51,53.47,53.5,34600.0,31.0482,31.0714,31.0482,31.0656,34600.0
2006-12-11 12:50:00,53.5,53.55,53.5,53.52,33600.0,31.0656,31.0946,31.0656,31.0772,33600.0
2006-12-11 12:55:00,53.51,53.6,53.49,53.58,30200.0,31.0714,31.1237,31.0598,31.1121,30200.0
2006-12-11 13:00:00,53.59,53.59,53.56,53.58,31700.0,31.1179,31.1179,31.1005,31.1121,31700.0
2006-12-11 13:05:00,53.63,53.65,53.59,53.6,47900.0,31.1411,31.1527,31.1179,31.1237,47900.0
2006-12-11 13:10:00,53.61,53.72,53.6,53.71,46400.0,31.1295,31.1934,31.1237,31.1876,46400.0
2006-12-11 13:15:00,53.71,53.79,53.69,53.71,78700.0,31.1876,31.234,31.1759,31.1876,78700.0
2006-12-11 13:20:00,53.72,53.77,53.67,53.71,32000.0,31.1934,31.2224,31.1643,31.1876,32000.0
2006-12-11 13:25:00,53.7,53.7,53.56,53.56,28300.0,31.1817,31.1817,31.1005,31.1005,28300.0
2006-12-11 13:30:00,53.57,53.78,53.57,53.74,60900.0,31.1063,31.2282,31.1063,31.205,60900.0
2006-12-11 13:35:00,53.75,53.8,53.74,53.78,99200.0,31.2108,31.2398,31.205,31.2282,99200.0
2006-12-11 13:40:00,53.79,53.85,53.75,53.77,61000.0,31.234,31.2688,31.2108,31.2224,61000.0
2006-12-11 13:45:00,53.76,53.81,53.75,53.76,23700.0,31.2166,31.2456,31.2108,31.2166,23700.0
2006-12-11 13:50:00,53.75,53.83,53.75,53.81,72900.0,31.2108,31.2572,31.2108,31.2456,72900.0
2006-12-11 13:55:00,53.81,53.81,53.78,53.8,45700.0,31.2456,31.2456,31.2282,31.2398,45700.0
2006-12-11 14:00:00,53.8,53.81,53.75,53.79,44600.0,31.2398,31.2456,31.2108,31.234,44600.0
2006-12-11 14:05:00,53.78,53.85,53.76,53.83,55900.0,31.2282,31.2688,31.2166,31.2572,55900.0
2006-12-11 14:10:00,53.83,53.94,53.83,53.9,117000.0,31.2572,31.3211,31.2572,31.2979,117000.0
2006-12-11 14:15:00,53.9,53.95,53.85,53.92,89600.0,31.2979,31.3269,31.2688,31.3095,89600.0
2006-12-11 14:20:00,53.93,53.93,53.89,53.91,49100.0,31.3153,31.3153,31.2921,31.3037,49100.0
2006-12-11 14:25:00,53.91,53.93,53.87,53.93,78500.0,31.3037,31.3153,31.2805,31.3153,78500.0
2006-12-11 14:30:00,53.93,53.98,53.91,53.97,59500.0,31.3153,31.3443,31.3037,31.3385,59500.0
2006-12-11 14:35:00,53.98,53.99,53.97,53.97,57000.0,31.3443,31.3501,31.3385,31.3385,57000.0
2006-12-11 14:40:00,53.97,54.0,53.95,54.0,70200.0,31.3385,31.3559,31.3269,31.3559,70200.0
2006-12-11 14:45:00,54.0,54.08,53.99,54.03,165200.0,31.3559,31.4024,31.3501,31.3734,165200.0
2006-12-11 14:50:00,54.02,54.08,54.0,54.01,99000.0,31.3676,31.4024,31.3559,31.3618,99000.0
2006-12-11 14:55:00,54.01,54.03,53.98,54.02,123600.0,31.3618,31.3734,31.3443,31.3676,123600.0
2006-12-11 15:00:00,54.02,54.03,53.98,54.0,111400.0,31.3676,31.3734,31.3443,31.3559,111400.0
2006-12-11 15:05:00,54.0,54.08,53.99,54.02,218900.0,31.3559,31.4024,31.3501,31.3676,218900.0
2006-12-11 15:10:00,54.02,54.15,54.0,54.14,449800.0,31.3676,31.443,31.3559,31.4372,449800.0
2006-12-11 15:15:00,54.13,54.15,54.02,54.05,147900.0,31.4314,31.443,31.3676,31.385,147900.0
2006-12-11 15:20:00,54.05,54.09,54.01,54.07,128000.0,31.385,31.4082,31.3618,31.3966,128000.0
2006-12-11 15:25:00,54.07,54.07,53.94,53.94,144100.0,31.3966,31.3966,31.3211,31.3211,144100.0
2006-12-11 15:30:00,53.93,53.94,53.72,53.79,223100.0,31.3153,31.3211,31.1934,31.234,223100.0
2006-12-11 15:35:00,53.8,53.87,53.79,53.81,176600.0,31.2398,31.2805,31.234,31.2456,176600.0
2006-12-11 15:40:00,53.82,53.87,53.7,53.7,191400.0,31.2514,31.2805,31.1817,31.1817,191400.0
2006-12-11 15:45:00,53.69,53.85,53.67,53.85,174100.0,31.1759,31.2688,31.1643,31.2688,174100.0
2006-12-11 15:50:00,53.85,54.02,53.85,54.01,252600.0,31.2688,31.3676,31.2688,31.3618,252600.0
2006-12-11 15:55:00,54.01,54.01,53.9,53.95,320300.0,31.3618,31.3618,31.2979,31.3269,320300.0
2006-12-12 09:30:00,50.5,50.65,50.21,50.41,1393200.0,29.3236,29.4107,29.1552,29.2714,1393200.0
2006-12-12 09:35:00,50.43,50.84,50.34,50.78,1212500.0,29.283,29.521,29.2307,29.4862,1212500.0
2006-12-12 09:40:00,50.82,51.62,50.75,51.57,1463700.0,29.5094,29.974,29.4688,29.9449,1463700.0
2006-12-12 09:45:00,51.57,51.87,51.48,51.87,1718300.0,29.9449,30.1191,29.8927,30.1191,1718300.0
2006-12-12 09:50:00,51.87,52.1,51.57,51.67,1373800.0,30.1191,30.2527,29.9449,30.003,1373800.0
2006-12-12 09:55:00,51.68,51.81,51.52,51.52,552000.0,30.0088,30.0843,29.9159,29.9159,552000.0
2006-12-12 10:00:00,51.52,51.69,51.4,51.4,667800.0,29.9159,30.0146,29.8462,29.8462,667800.0
2006-12-12 10:05:00,51.42,51.46,51.01,51.29,876100.0,29.8578,29.8811,29.6198,29.7823,876100.0
2006-12-12 10:10:00,51.28,51.67,51.08,51.46,586900.0,29.7765,30.003,29.6604,29.8811,586900.0
2006-12-12 10:15:00,51.46,51.77,51.44,51.56,807000.0,29.8811,30.0611,29.8694,29.9391,807000.0
2006-12-12 10:20:00,51.55,51.66,51.34,51.34,514000.0,29.9333,29.9972,29.8114,29.8114,514000.0
2006-12-12 10:25:00,51.34,51.48,51.27,51.35,406700.0,29.8114,29.8927,29.7707,29.8172,406700.0
2006-12-12 10:30:00,51.35,51.38,51.13,51.21,687000.0,29.8172,29.8346,29.6894,29.7359,687000.0
2006-12-12 10:35:00,51.21,51.31,51.11,51.12,724500.0,29.7359,29.794,29.6778,29.6836,724500.0
2006-12-12 10:40:00,51.12,51.12,50.72,50.81,928800.0,29.6836,29.6836,29.4514,29.5036,928800.0
2006-12-12 10:45:00,50.81,51.14,50.78,51.01,709000.0,29.5036,29.6952,29.4862,29.6198,709000.0
2006-12-12 10:50:00,51.01,51.08,50.95,51.0,472300.0,29.6198,29.6604,29.5849,29.614,472300.0
2006-12-12 10:55:00,51.0,51.01,50.77,50.86,326200.0,29.614,29.6198,29.4804,29.5327,326200.0
2006-12-12 11:00:00,50.86,50.89,50.64,50.81,512100.0,29.5327,29.5501,29.4049,29.5036,512100.0
2006-12-12 11:05:00,50.8,50.85,50.63,50.69,342900.0,29.4978,29.5269,29.3991,29.4339,342900.0
2006-12-12 11:10:00,50.69,50.95,50.68,50.78,339300.0,29.4339,29.5849,29.4281,29.4862,339300.0
2006-12-12 11:15:00,50.78,50.95,50.7,50.9,225300.0,29.4862,29.5849,29.4398,29.5559,225300.0
2006-12-12 11:20:00,50.89,51.12,50.82,51.12,451300.0,29.5501,29.6836,29.5094,29.6836,451300.0
2006-12-12 11:25:00,51.12,51.19,50.95,51.0,339500.0,29.6836,29.7243,29.5849,29.614,339500.0
2006-12-12 11:30:00,51.0,51.08,50.96,51.03,238400.0,29.614,29.6604,29.5907,29.6314,238400.0
2006-12-12 11:35:00,51.03,51.05,50.81,50.85,202400.0,29.6314,29.643,29.5036,29.5269,202400.0
2006-12-12 11:40:00,50.85,50.97,50.82,50.97,156000.0,29.5269,29.5965,29.5094,29.5965,156000.0
2006-12-12 11:45:00,50.96,50.98,50.86,50.89,192300.0,29.5907,29.6023,29.5327,29.5501,192300.0
2006-12-12 11:50:00,50.87,50.89,50.79,50.83,198100.0,29.5385,29.5501,29.492,29.5152,198100.0
2006-12-12 11:55:00,50.83,51.09,50.83,51.04,239900.0,29.5152,29.6662,29.5152,29.6372,239900.0
2006-12-12 12:00:00,51.04,51.04,50.96,51.0,248900.0,29.6372,29.6372,29.5907,29.614,248900.0
2006-12-12 12:05:00,51.0,51.07,50.98,51.05,336600.0,29.614,29.6546,29.6023,29.643,336600.0
2006-12-12 12:10:00,51.06,51.2,51.04,51.05,380200.0,29.6488,29.7301,29.6372,29.643,380200.0
2006-12-12 12:15:00,51.05,51.25,50.95,51.22,414700.0,29.643,29.7591,29.5849,29.7417,414700.0
2006-12-12 12:20:00,51.22,51.27,51.03,51.08,332500.0,29.7417,29.7707,29.6314,29.6604,332500.0
2006-12-12 12:25:00,51.08,51.21,51.06,51.15,132000.0,29.6604,29.7359,29.6488,29.7011,132000.0
2006-12-12 12:30:00,51.15,51.24,51.09,51.24,131700.0,29.7011,29.7533,29.6662,29.7533,131700.0
2006-12-12 12:35:00,51.25,51.26,51.14,51.19,160600.0,29.7591,29.7649,29.6952,29.7243,160600.0
2006-12-12 12:40:00,51.19,51.2,51.16,51.2,99900.0,29.7243,29.7301,29.7069,29.7301,99900.0
2006-12-12 12:45:00,51.19,51.28,51.18,51.28,227800.0,29.7243,29.7765,29.7185,29.7765,227800.0
2006-12-12 12:50:00,51.26,51.27,51.21,51.22,294200.0,29.7649,29.7707,29.7359,29.7417,294200.0
2006-12-12 12:55:00,51.21,51.69,51.18,51.68,522500.0,29.7359,30.0146,29.7185,30.0088,522500.0
2006-12-12 13:00:00,51.68,51.77,51.56,51.68,384200.0,30.0088,30.0611,29.9391,30.0088,384200.0
2006-12-12 13:05:00,51.68,51.75,51.46,51.71,208300.0,30.0088,30.0494,29.8811,30.0262,208300.0
2006-12-12 13:10:00,51.7,51.74,51.63,51.65,188200.0,30.0204,30.0436,29.9798,29.9914,188200.0
2006-12-12 13:15:00,51.62,52.0,51.62,51.94,444600.0,29.974,30.1946,29.974,30.1598,444600.0
2006-12-12 13:20:00,51.94,51.99,51.8,51.94,314800.0,30.1598,30.1888,30.0785,30.1598,314800.0
2006-12-12 13:25:00,51.93,51.97,51.63,51.89,213800.0,30.154,30.1772,29.9798,30.1307,213800.0
2006-12-12 13:30:00,51.87,52.09,51.85,51.99,405300.0,30.1191,30.2469,30.1075,30.1888,405300.0
2006-12-12 13:35:00,51.99,52.14,51.89,51.97,585900.0,30.1888,30.2759,30.1307,30.1772,585900.0
2006-12-12 13:40:00,51.97,52.0,51.71,51.78,154100.0,30.1772,30.1946,30.0262,30.0669,154100.0
2006-12-12 13:45:00,51.78,51.79,51.57,51.75,175000.0,30.0669,30.0727,29.9449,30.0494,175000.0
2006-12-12 13:50:00,51.77,51.83,51.63,51.71,109700.0,30.0611,30.0959,29.9798,30.0262,109700.0
2006-12-12 13:55:00,51.72,51.72,51.61,51.63,56900.0,30.032,30.032,29.9682,29.9798,56900.0
2006-12-12 14:00:00,51.63,51.68,51.52,51.52,64700.0,29.9798,30.0088,29.9159,29.9159,64700.0
2006-12-12 14:05:00,51.53,51.54,51.43,51.52,165500.0,29.9217,29.9275,29.8636,29.9159,165500.0
2006-12-12 14:10:00,51.54,51.58,51.33,51.41,297800.0,29.9275,29.9507,29.8056,29.852,297800.0
2006-12-12 14:15:00,51.41,51.59,51.34,51.59,313300.0,29.852,29.9565,29.8114,29.9565,313300.0
2006-12-12 14:20:00,51.58,52.93,51.43,51.55,371000.0,29.9507,30.7346,29.8636,29.9333,371000.0
2006-12-12 14:25:00,51.55,51.65,51.32,51.37,245200.0,29.9333,29.9914,29.7998,29.8288,245200.0
2006-12-12 14:30:00,51.37,51.39,51.19,51.19,246800.0,29.8288,29.8404,29.7243,29.7243,246800.0
2006-12-12 14:35:00,51.2,51.22,51.06,51.18,283300.0,29.7301,29.7417,29.6488,29.7185,283300.0
2006-12-12 14:40:00,51.18,51.27,51.11,51.24,127300.0,29.7185,29.7707,29.6778,29.7533,127300.0
2006-12-12 14:45:00,51.24,51.32,51.16,51.29,163100.0,29.7533,29.7998,29.7069,29.7823,163100.0
2006-12-12 14:50:00,51.28,51.39,51.23,51.38,186100.0,29.7765,29.8404,29.7475,29.8346,186100.0
2006-12-12 14:55:00,51.38,51.5,51.35,51.49,184600.0,29.8346,29.9043,29.8172,29.8985,184600.0
2006-12-12 15:00:00,51.49,51.69,51.45,51.63,266800.0,29.8985,30.0146,29.8753,29.9798,266800.0
2006-12-12 15:05:00,51.62,51.67,51.33,51.37,231400.0,29.974,30.003,29.8056,29.8288,231400.0
2006-12-12 15:10:00,51.36,51.39,51.26,51.27,215400.0,29.823,29.8404,29.7649,29.7707,215400.0
2006-12-12 15:15:00,51.26,51.38,51.25,51.32,203100.0,29.7649,29.8346,29.7591,29.7998,203100.0
2006-12-12 15:20:00,51.32,51.32,51.09,51.09,239500.0,29.7998,29.7998,29.6662,29.6662,239500.0
2006-12-12 15:25:00,51.09,51.21,51.06,51.21,227000.0,29.6662,29.7359,29.6488,29.7359,227000.0
2006-12-12 15:30:00,51.21,51.31,51.16,51.22,242200.0,29.7359,29.794,29.7069,29.7417,242200.0
2006-12-12 15:35:00,51.23,51.3,51.21,51.28,193200.0,29.7475,29.7882,29.7359,29.7765,193200.0
2006-12-12 15:40:00,51.26,51.26,51.15,51.22,302300.0,29.7649,29.7649,29.7011,29.7417,302300.0
2006-12-12 15:45:00,51.22,51.42,51.21,51.4,571900.0,29.7417,29.8578,29.7359,29.8462,571900.0
2006-12-12 15:50:00,51.4,51.53,51.32,51.33,560000.0,29.8462,29.9217,29.7998,29.8056,560000.0
2006-12-12 15:55:00,51.33,51.33,51.22,51.23,413000.0,29.8056,29.8056,29.7417,29.7475,413000.0
2006-12-13 09:30:00,51.51,51.6,50.75,50.91,665400.0,29.9101,29.9623,29.4688,29.5617,665400.0
2006-12-13 09:35:00,50.93,51.05,50.88,50.9,233600.0,29.5733,29.643,29.5443,29.5559,233600.0
2006-12-13 09:40:00,50.87,50.91,50.64,50.65,467500.0,29.5385,29.5617,29.4049,29.4107,467500.0
2006-12-13 09:45:00,50.65,50.75,50.4,50.5,556500.0,29.4107,29.4688,29.2656,29.3236,556500.0
2006-12-13 09:50:00,50.5,50.64,50.33,50.57,348300.0,29.3236,29.4049,29.2249,29.3643,348300.0
2006-12-13 09:55:00,50.59,50.62,50.3,50.41,262400.0,29.3759,29.3933,29.2075,29.2714,262400.0
2006-12-13 10:00:00,50.4,50.49,50.32,50.45,279500.0,29.2656,29.3178,29.2191,29.2946,279500.0
2006-12-13 10:05:00,50.45,50.62,50.4,50.5,256200.0,29.2946,29.3933,29.2656,29.3236,256200.0
2006-12-13 10:10:00,50.47,50.62,50.42,50.55,211600.0,29.3062,29.3933,29.2772,29.3527,211600.0
2006-12-13 10:15:00,50.55,50.8,50.51,50.76,273400.0,29.3527,29.4978,29.3294,29.4746,273400.0
2006-12-13 10:20:00,50.76,50.77,50.64,50.66,117400.0,29.4746,29.4804,29.4049,29.4165,117400.0
2006-12-13 10:25:00,50.63,50.79,50.57,50.77,164400.0,29.3991,29.492,29.3643,29.4804,164400.0
2006-12-13 10:30:00,50.76,50.79,50.46,50.52,169300.0,29.4746,29.492,29.3004,29.3352,169300.0
2006-12-13 10:35:00,50.53,50.62,50.53,50.6,89500.0,29.341,29.3933,29.341,29.3817,89500.0
2006-12-13 10:40:00,50.59,50.7,50.57,50.63,60500.0,29.3759,29.4398,29.3643,29.3991,60500.0
2006-12-13 10:45:00,50.64,50.64,50.45,50.51,83800.0,29.4049,29.4049,29.2946,29.3294,83800.0
2006-12-13 10:50:00,50.53,50.67,50.51,50.67,68600.0,29.341,29.4223,29.3294,29.4223,68600.0
2006-12-13 10:55:00,50.67,50.7,50.61,50.68,53700.0,29.4223,29.4398,29.3875,29.4281,53700.0
2006-12-13 11:00:00,50.68,50.76,50.67,50.69,68700.0,29.4281,29.4746,29.4223,29.4339,68700.0
2006-12-13 11:05:00,50.7,50.73,50.62,50.71,84700.0,29.4398,29.4572,29.3933,29.4456,84700.0
2006-12-13 11:10:00,50.71,50.74,50.67,50.7,83000.0,29.4456,29.463,29.4223,29.4398,83000.0
2006-12-13 11:15:00,50.69,50.74,50.68,50.73,55300.0,29.4339,29.463,29.4281,29.4572,55300.0
2006-12-13 11:20:00,50.72,50.73,50.57,50.65,108800.0,29.4514,29.4572,29.3643,29.4107,108800.0
2006-12-13 11:25:00,50.64,50.72,50.64,50.68,48500.0,29.4049,29.4514,29.4049,29.4281,48500.0
2006-12-13 11:30:00,50.68,50.69,50.59,50.6,67600.0,29.4281,29.4339,29.3759,29.3817,67600.0
2006-12-13 11:35:00,50.6,50.65,50.56,50.63,55500.0,29.3817,29.4107,29.3585,29.3991,55500.0
2006-12-13 11:40:00,50.64,50.64,50.55,50.56,143700.0,29.4049,29.4049,29.3527,29.3585,143700.0
2006-12-13 11:45:00,50.56,50.59,50.54,50.58,42800.0,29.3585,29.3759,29.3468,29.3701,42800.0
2006-12-13 11:50:00,50.58,50.62,50.52,50.52,57900.0,29.3701,29.3933,29.3352,29.3352,57900.0
2006-12-13 11:55:00,50.52,50.55,50.5,50.52,72400.0,29.3352,29.3527,29.3236,29.3352,72400.0
2006-12-13 12:00:00,50.52,50.59,50.44,50.55,138400.0,29.3352,29.3759,29.2888,29.3527,138400.0
2006-12-13 12:05:00,50.53,50.58,50.49,50.57,50000.0,29.341,29.3701,29.3178,29.3643,50000.0
2006-12-13 12:10:00,50.57,50.59,50.55,50.58,53000.0,29.3643,29.3759,29.3527,29.3701,53000.0
2006-12-13 12:15:00,50.58,50.63,50.52,50.6,68200.0,29.3701,29.3991,29.3352,29.3817,68200.0
2006-12-13 12:20:00,50.61,50.61,50.54,50.57,41200.0,29.3875,29.3875,29.3468,29.3643,41200.0
2006-12-13 12:25:00,50.58,50.6,50.54,50.56,16100.0,29.3701,29.3817,29.3468,29.3585,16100.0
2006-12-13 12:30:00,50.55,50.57,50.54,50.55,44800.0,29.3527,29.3643,29.3468,29.3527,44800.0
2006-12-13 12:35:00,50.55,50.57,50.54,50.56,50100.0,29.3527,29.3643,29.3468,29.3585,50100.0
2006-12-13 12:40:00,50.57,50.57,50.53,50.56,44900.0,29.3643,29.3643,29.341,29.3585,44900.0
2006-12-13 12:45:00,50.57,50.57,50.54,50.56,34700.0,29.3643,29.3643,29.3468,29.3585,34700.0
2006-12-13 12:50:00,50.55,50.59,50.54,50.55,45000.0,29.3527,29.3759,29.3468,29.3527,45000.0
2006-12-13 12:55:00,50.55,50.59,50.52,50.59,110300.0,29.3527,29.3759,29.3352,29.3759,110300.0
2006-12-13 13:00:00,50.58,50.59,50.55,50.57,52000.0,29.3701,29.3759,29.3527,29.3643,52000.0
2006-12-13 13:05:00,50.56,50.61,50.54,50.6,59500.0,29.3585,29.3875,29.3468,29.3817,59500.0
2006-12-13 13:10:00,50.59,50.62,50.57,50.57,68600.0,29.3759,29.3933,29.3643,29.3643,68600.0
2006-12-13 13:15:00,50.58,50.6,50.55,50.58,56300.0,29.3701,29.3817,29.3527,29.3701,56300.0
2006-12-13 13:20:00,50.58,50.6,50.54,50.55,96100.0,29.3701,29.3817,29.3468,29.3527,96100.0
2006-12-13 13:25:00,50.55,50.56,50.5,50.51,73500.0,29.3527,29.3585,29.3236,29.3294,73500.0
2006-12-13 13:30:00,50.51,50.55,50.46,50.46,68400.0,29.3294,29.3527,29.3004,29.3004,68400.0
2006-12-13 13:35:00,50.45,50.46,50.39,50.4,164700.0,29.2946,29.3004,29.2597,29.2656,164700.0
2006-12-13 13:40:00,50.41,50.51,50.4,50.48,132700.0,29.2714,29.3294,29.2656,29.312,132700.0
2006-12-13 13:45:00,50.48,50.52,50.44,50.51,54600.0,29.312,29.3352,29.2888,29.3294,54600.0
2006-12-13 13:50:00,50.51,50.54,50.49,50.53,93100.0,29.3294,29.3468,29.3178,29.341,93100.0
2006-12-13 13:55:00,50.52,50.58,50.5,50.52,119700.0,29.3352,29.3701,29.3236,29.3352,119700.0
2006-12-13 14:00:00,50.52,50.56,50.49,50.51,74600.0,29.3352,29.3585,29.3178,29.3294,74600.0
2006-12-13 14:05:00,50.51,50.6,50.5,50.55,113300.0,29.3294,29.3817,29.3236,29.3527,113300.0
2006-12-13 14:10:00,50.55,50.61,50.5,50.6,125200.0,29.3527,29.3875,29.3236,29.3817,125200.0
2006-12-13 14:15:00,50.6,50.62,50.53,50.54,147400.0,29.3817,29.3933,29.341,29.3468,147400.0
2006-12-13 14:20:00,50.54,50.61,50.53,50.61,61900.0,29.3468,29.3875,29.341,29.3875,61900.0
2006-12-13 14:25:00,50.61,50.65,50.57,50.64,96200.0,29.3875,29.4107,29.3643,29.4049,96200.0
2006-12-13 14:30:00,50.64,50.66,50.57,50.63,111400.0,29.4049,29.4165,29.3643,29.3991,111400.0
2006-12-13 14:35:00,50.62,50.62,50.56,50.61,91800.0,29.3933,29.3933,29.3585,29.3875,91800.0
2006-12-13 14:40:00,50.61,50.62,50.57,50.57,44100.0,29.3875,29.3933,29.3643,29.3643,44100.0
2006-12-13 14:45:00,50.57,50.61,50.5,50.55,74200.0,29.3643,29.3875,29.3236,29.3527,74200.0
2006-12-13 14:50:00,50.54,50.61,50.53,50.6,116900.0,29.3468,29.3875,29.341,29.3817,116900.0
2006-12-13 14:55:00,50.56,50.59,50.54,50.58,106200.0,29.3585,29.3759,29.3468,29.3701,106200.0
2006-12-13 15:00:00,50.58,50.61,50.53,50.59,101900.0,29.3701,29.3875,29.341,29.3759,101900.0
2006-12-13 15:05:00,50.6,50.61,50.56,50.57,91600.0,29.3817,29.3875,29.3585,29.3643,91600.0
2006-12-13 15:10:00,50.57,50.6,50.55,50.59,131300.0,29.3643,29.3817,29.3527,29.3759,131300.0
2006-12-13 15:15:00,50.59,50.6,50.52,50.57,65800.0,29.3759,29.3817,29.3352,29.3643,65800.0
2006-12-13 15:20:00,50.58,50.61,50.56,50.59,147400.0,29.3701,29.3875,29.3585,29.3759,147400.0
2006-12-13 15:25:00,50.6,50.6,50.56,50.58,93000.0,29.3817,29.3817,29.3585,29.3701,93000.0
2006-12-13 15:30:00,50.59,50.59,50.57,50.59,106700.0,29.3759,29.3759,29.3643,29.3759,106700.0
2006-12-13 15:35:00,50.59,50.63,50.56,50.59,168800.0,29.3759,29.3991,29.3585,29.3759,168800.0
2006-12-13 15:40:00,50.59,50.6,50.46,50.46,117000.0,29.3759,29.3817,29.3004,29.3004,117000.0
2006-12-13 15:45:00,50.45,50.48,50.42,50.43,151200.0,29.2946,29.312,29.2772,29.283,151200.0
2006-12-13 15:50:00,50.44,50.45,50.4,50.43,197600.0,29.2888,29.2946,29.2656,29.283,197600.0
2006-12-13 15:55:00,50.42,50.55,50.42,50.43,229800.0,29.2772,29.3527,29.2772,29.283,229800.0
2006-12-14 09:30:00,50.55,51.0,50.55,50.89,182700.0,29.3527,29.614,29.3527,29.5501,182700.0
2006-12-14 09:35:00,50.86,51.04,50.75,50.92,304300.0,29.5327,29.6372,29.4688,29.5675,304300.0
2006-12-14 09:40:00,50.91,51.04,50.87,50.94,172100.0,29.5617,29.6372,29.5385,29.5791,172100.0
2006-12-14 09:45:00,50.94,51.02,50.88,51.0,165600.0,29.5791,29.6256,29.5443,29.614,165600.0
2006-12-14 09:50:00,51.0,51.35,51.0,51.27,231400.0,29.614,29.8172,29.614,29.7707,231400.0
2006-12-14 09:55:00,51.27,51.48,51.19,51.45,236800.0,29.7707,29.8927,29.7243,29.8753,236800.0
2006-12-14 10:00:00,51.43,51.51,51.36,51.5,296200.0,29.8636,29.9101,29.823,29.9043,296200.0
2006-12-14 10:05:00,51.51,51.63,51.49,51.58,202100.0,29.9101,29.9798,29.8985,29.9507,202100.0
2006-12-14 10:10:00,51.6,51.66,51.46,51.65,179300.0,29.9623,29.9972,29.8811,29.9914,179300.0
2006-12-14 10:15:00,51.66,51.66,51.45,51.59,147500.0,29.9972,29.9972,29.8753,29.9565,147500.0
2006-12-14 10:20:00,51.58,51.66,51.49,51.58,122700.0,29.9507,29.9972,29.8985,29.9507,122700.0
2006-12-14 10:25:00,51.58,51.61,51.49,51.58,123600.0,29.9507,29.9682,29.8985,29.9507,123600.0
2006-12-14 10:30:00,51.57,51.58,51.47,51.49,118200.0,29.9449,29.9507,29.8869,29.8985,118200.0
2006-12-14 10:35:00,51.49,51.52,51.4,51.5,115700.0,29.8985,29.9159,29.8462,29.9043,115700.0
2006-12-14 10:40:00,51.49,51.5,51.43,51.45,156800.0,29.8985,29.9043,29.8636,29.8753,156800.0
2006-12-14 10:45:00,51.45,51.56,51.45,51.5,132500.0,29.8753,29.9391,29.8753,29.9043,132500.0
2006-12-14 10:50:00,51.5,51.53,51.42,51.5,83600.0,29.9043,29.9217,29.8578,29.9043,83600.0
2006-12-14 10:55:00,51.5,51.5,51.44,51.46,51000.0,29.9043,29.9043,29.8694,29.8811,51000.0
2006-12-14 11:00:00,51.44,51.58,51.44,51.57,56300.0,29.8694,29.9507,29.8694,29.9449,56300.0
2006-12-14 11:05:00,51.57,51.58,51.47,51.49,70700.0,29.9449,29.9507,29.8869,29.8985,70700.0
2006-12-14 11:10:00,51.48,51.58,51.47,51.49,74600.0,29.8927,29.9507,29.8869,29.8985,74600.0
2006-12-14 11:15:00,51.48,51.55,51.46,51.54,51800.0,29.8927,29.9333,29.8811,29.9275,51800.0
2006-12-14 11:20:00,51.54,51.58,51.53,51.57,61800.0,29.9275,29.9507,29.9217,29.9449,61800.0
2006-12-14 11:25:00,51.57,51.59,51.47,51.49,44900.0,29.9449,29.9565,29.8869,29.8985,44900.0
2006-12-14 11:30:00,51.49,51.57,51.49,51.55,44200.0,29.8985,29.9449,29.8985,29.9333,44200.0
2006-12-14 11:35:00,51.54,51.61,51.54,51.55,75900.0,29.9275,29.9682,29.9275,29.9333,75900.0
2006-12-14 11:40:00,51.52,51.56,51.5,51.53,41800.0,29.9159,29.9391,29.9043,29.9217,41800.0
2006-12-14 11:45:00,51.52,51.58,51.51,51.57,50700.0,29.9159,29.9507,29.9101,29.9449,50700.0
2006-12-14 11:50:00,51.57,51.62,51.57,51.6,62000.0,29.9449,29.974,29.9449,29.9623,62000.0
2006-12-14 11:55:00,51.61,51.64,51.6,51.64,41200.0,29.9682,29.9856,29.9623,29.9856,41200.0
2006-12-14 12:00:00,51.64,51.66,51.56,51.62,79000.0,29.9856,29.9972,29.9391,29.974,79000.0
2006-12-14 12:05:00,51.62,51.64,51.59,51.62,38500.0,29.974,29.9856,29.9565,29.974,38500.0
2006-12-14 12:10:00,51.61,51.63,51.55,51.62,56500.0,29.9682,29.9798,29.9333,29.974,56500.0
2006-12-14 12:15:00,51.62,51.64,51.52,51.55,58400.0,29.974,29.9856,29.9159,29.9333,58400.0
2006-12-14 12:20:00,51.54,51.62,51.54,51.6,44800.0,29.9275,29.974,29.9275,29.9623,44800.0
2006-12-14 12:25:00,51.6,51.64,51.58,51.58,52200.0,29.9623,29.9856,29.9507,29.9507,52200.0
2006-12-14 12:30:00,51.57,51.63,51.54,51.62,68800.0,29.9449,29.9798,29.9275,29.974,68800.0
2006-12-14 12:35:00,51.62,51.64,51.58,51.61,54700.0,29.974,29.9856,29.9507,29.9682,54700.0
2006-12-14 12:40:00,51.61,51.65,51.6,51.62,60700.0,29.9682,29.9914,29.9623,29.974,60700.0
2006-12-14 12:45:00,51.62,51.63,51.59,51.62,42400.0,29.974,29.9798,29.9565,29.974,42400.0
2006-12-14 12:50:00,51.62,51.64,51.59,51.6,49500.0,29.974,29.9856,29.9565,29.9623,49500.0
2006-12-14 12:55:00,51.6,51.62,51.55,51.58,56000.0,29.9623,29.974,29.9333,29.9507,56000.0
2006-12-14 13:00:00,51.58,51.58,51.52,51.55,38500.0,29.9507,29.9507,29.9159,29.9333,38500.0
2006-12-14 13:05:00,51.54,51.66,51.53,51.63,38800.0,29.9275,29.9972,29.9217,29.9798,38800.0
2006-12-14 13:10:00,51.63,51.72,51.62,51.7,78500.0,29.9798,30.032,29.974,30.0204,78500.0
2006-12-14 13:15:00,51.71,51.75,51.67,51.71,77600.0,30.0262,30.0494,30.003,30.0262,77600.0
2006-12-14 13:20:00,51.71,51.74,51.67,51.68,41000.0,30.0262,30.0436,30.003,30.0088,41000.0
2006-12-14 13:25:00,51.68,51.75,51.68,51.73,53900.0,30.0088,30.0494,30.0088,30.0378,53900.0
2006-12-14 13:30:00,51.73,51.78,51.64,51.65,101300.0,30.0378,30.0669,29.9856,29.9914,101300.0
2006-12-14 13:35:00,51.65,51.7,51.57,51.6,78300.0,29.9914,30.0204,29.9449,29.9623,78300.0
2006-12-14 13:40:00,51.6,51.65,51.56,51.6,67900.0,29.9623,29.9914,29.9391,29.9623,67900.0
2006-12-14 13:45:00,51.61,51.61,51.57,51.58,39200.0,29.9682,29.9682,29.9449,29.9507,39200.0
2006-12-14 13:50:00,51.58,51.67,51.56,51.66,59200.0,29.9507,30.003,29.9391,29.9972,59200.0
2006-12-14 13:55:00,51.66,51.67,51.62,51.62,47700.0,29.9972,30.003,29.974,29.974,47700.0
2006-12-14 14:00:00,51.62,51.67,51.61,51.67,51600.0,29.974,30.003,29.9682,30.003,51600.0
2006-12-14 14:05:00,51.66,51.73,51.66,51.72,75800.0,29.9972,30.0378,29.9972,30.032,75800.0
2006-12-14 14:10:00,51.72,51.78,51.72,51.75,73300.0,30.032,30.0669,30.032,30.0494,73300.0
2006-12-14 14:15:00,51.74,51.8,51.7,51.79,73400.0,30.0436,30.0785,30.0204,30.0727,73400.0
2006-12-14 14:20:00,51.79,51.87,51.78,51.82,126000.0,30.0727,30.1191,30.0669,30.0901,126000.0
2006-12-14 14:25:00,51.82,51.83,51.78,51.79,46500.0,30.0901,30.0959,30.0669,30.0727,46500.0
2006-12-14 14:30:00,51.79,51.79,51.75,51.79,63800.0,30.0727,30.0727,30.0494,30.0727,63800.0
2006-12-14 14:35:00,51.78,51.8,51.73,51.73,60100.0,30.0669,30.0785,30.0378,30.0378,60100.0
2006-12-14 14:40:00,51.73,51.77,51.69,51.69,140800.0,30.0378,30.0611,30.0146,30.0146,140800.0
2006-12-14 14:45:00,51.68,51.73,51.65,51.72,52300.0,30.0088,30.0378,29.9914,30.032,52300.0
2006-12-14 14:50:00,51.72,51.77,51.67,51.67,112200.0,30.032,30.0611,30.003,30.003,112200.0
2006-12-14 14:55:00,51.67,51.68,51.57,51.66,73700.0,30.003,30.0088,29.9449,29.9972,73700.0
2006-12-14 15:00:00,51.67,51.68,51.51,51.55,58400.0,30.003,30.0088,29.9101,29.9333,58400.0
2006-12-14 15:05:00,51.56,51.59,51.5,51.52,66500.0,29.9391,29.9565,29.9043,29.9159,66500.0
2006-12-14 15:10:00,51.51,51.55,51.49,51.55,64000.0,29.9101,29.9333,29.8985,29.9333,64000.0
2006-12-14 15:15:00,51.55,51.6,51.4,51.41,102200.0,29.9333,29.9623,29.8462,29.852,102200.0
2006-12-14 15:20:00,51.41,51.41,51.27,51.27,186300.0,29.852,29.852,29.7707,29.7707,186300.0
2006-12-14 15:25:00,51.28,51.32,51.14,51.15,210200.0,29.7765,29.7998,29.6952,29.7011,210200.0
2006-12-14 15:30:00,51.15,51.31,51.13,51.21,127400.0,29.7011,29.794,29.6894,29.7359,127400.0
2006-12-14 15:35:00,51.22,51.31,51.15,51.2,136400.0,29.7417,29.794,29.7011,29.7301,136400.0
2006-12-14 15:40:00,51.2,51.26,51.14,51.21,203200.0,29.7301,29.7649,29.6952,29.7359,203200.0
2006-12-14 15:45:00,51.2,51.23,51.13,51.17,148400.0,29.7301,29.7475,29.6894,29.7127,148400.0
2006-12-14 15:50:00,51.18,51.18,51.01,51.03,202700.0,29.7185,29.7185,29.6198,29.6314,202700.0
2006-12-14 15:55:00,51.03,51.07,50.95,51.04,297300.0,29.6314,29.6546,29.5849,29.6372,297300.0
2006-12-15 09:30:00,51.2,51.29,51.0,51.17,767700.0,29.7301,29.7823,29.614,29.7127,767700.0
2006-12-15 09:35:00,51.22,51.33,51.1,51.18,103400.0,29.7417,29.8056,29.672,29.7185,103400.0
2006-12-15 09:40:00,51.18,51.2,51.06,51.09,80700.0,29.7185,29.7301,29.6488,29.6662,80700.0
2006-12-15 09:45:00,51.09,51.1,50.96,50.98,96800.0,29.6662,29.672,29.5907,29.6023,96800.0
2006-12-15 09:50:00,50.98,51.03,50.83,50.99,119400.0,29.6023,29.6314,29.5152,29.6081,119400.0
2006-12-15 09:55:00,50.99,51.0,50.94,50.98,99600.0,29.6081,29.614,29.5791,29.6023,99600.0
2006-12-15 10:00:00,50.99,51.04,50.98,51.02,41300.0,29.6081,29.6372,29.6023,29.6256,41300.0
2006-12-15 10:05:00,51.02,51.1,50.95,51.0,54300.0,29.6256,29.672,29.5849,29.614,54300.0
2006-12-15 10:10:00,51.01,51.04,50.91,50.93,51100.0,29.6198,29.6372,29.5617,29.5733,51100.0
2006-12-15 10:15:00,50.92,50.93,50.78,50.82,109300.0,29.5675,29.5733,29.4862,29.5094,109300.0
2006-12-15 10:20:00,50.82,50.88,50.82,50.84,90800.0,29.5094,29.5443,29.5094,29.521,90800.0
2006-12-15 10:25:00,50.83,50.9,50.8,50.85,110300.0,29.5152,29.5559,29.4978,29.5269,110300.0
2006-12-15 10:30:00,50.85,50.85,50.83,50.85,105900.0,29.5269,29.5269,29.5152,29.5269,105900.0
2006-12-15 10:35:00,50.85,50.86,50.83,50.85,45700.0,29.5269,29.5327,29.5152,29.5269,45700.0
2006-12-15 10:40:00,50.85,50.86,50.81,50.81,56200.0,29.5269,29.5327,29.5036,29.5036,56200.0
2006-12-15 10:45:00,50.81,50.81,50.73,50.75,90000.0,29.5036,29.5036,29.4572,29.4688,90000.0
2006-12-15 10:50:00,50.75,50.76,50.66,50.76,108000.0,29.4688,29.4746,29.4165,29.4746,108000.0
2006-12-15 10:55:00,50.76,50.86,50.75,50.8,52900.0,29.4746,29.5327,29.4688,29.4978,52900.0
2006-12-15 11:00:00,50.8,50.85,50.74,50.74,81600.0,29.4978,29.5269,29.463,29.463,81600.0
2006-12-15 11:05:00,50.75,50.85,50.73,50.85,88200.0,29.4688,29.5269,29.4572,29.5269,88200.0
2006-12-15 11:10:00,50.85,50.85,50.78,50.8,105700.0,29.5269,29.5269,29.4862,29.4978,105700.0
2006-12-15 11:15:00,50.8,50.81,50.65,50.65,99000.0,29.4978,29.5036,29.4107,29.4107,99000.0
2006-12-15 11:20:00,50.66,50.67,50.55,50.67,112400.0,29.4165,29.4223,29.3527,29.4223,112400.0
2006-12-15 11:25:00,50.68,50.72,50.6,50.6,52700.0,29.4281,29.4514,29.3817,29.3817,52700.0
2006-12-15 11:30:00,50.6,50.66,50.58,50.66,54800.0,29.3817,29.4165,29.3701,29.4165,54800.0
2006-12-15 11:35:00,50.66,50.71,50.58,50.6,57400.0,29.4165,29.4456,29.3701,29.3817,57400.0
2006-12-15 11:40:00,50.6,50.62,50.58,50.58,48000.0,29.3817,29.3933,29.3701,29.3701,48000.0
2006-12-15 11:45:00,50.59,50.64,50.55,50.63,74700.0,29.3759,29.4049,29.3527,29.3991,74700.0
2006-12-15 11:50:00,50.64,50.67,50.6,50.61,34400.0,29.4049,29.4223,29.3817,29.3875,34400.0
2006-12-15 11:55:00,50.61,50.65,50.58,50.65,30100.0,29.3875,29.4107,29.3701,29.4107,30100.0
2006-12-15 12:00:00,50.64,50.64,50.6,50.64,28200.0,29.4049,29.4049,29.3817,29.4049,28200.0
2006-12-15 12:05:00,50.64,50.65,50.59,50.6,47100.0,29.4049,29.4107,29.3759,29.3817,47100.0
2006-12-15 12:10:00,50.59,50.59,50.53,50.54,48700.0,29.3759,29.3759,29.341,29.3468,48700.0
2006-12-15 12:15:00,50.54,50.55,50.52,50.52,36600.0,29.3468,29.3527,29.3352,29.3352,36600.0
2006-12-15 12:20:00,50.52,50.52,50.41,50.42,90700.0,29.3352,29.3352,29.2714,29.2772,90700.0
2006-12-15 12:25:00,50.42,50.51,50.41,50.43,72700.0,29.2772,29.3294,29.2714,29.283,72700.0
2006-12-15 12:30:00,50.43,50.43,50.32,50.33,89400.0,29.283,29.283,29.2191,29.2249,89400.0
2006-12-15 12:35:00,50.33,50.37,50.32,50.35,69900.0,29.2249,29.2481,29.2191,29.2365,69900.0
2006-12-15 12:40:00,50.36,50.4,50.29,50.4,74400.0,29.2423,29.2656,29.2017,29.2656,74400.0
2006-12-15 12:45:00,50.4,50.52,50.4,50.52,62300.0,29.2656,29.3352,29.2656,29.3352,62300.0
2006-12-15 12:50:00,50.52,50.55,50.45,50.45,59400.0,29.3352,29.3527,29.2946,29.2946,59400.0
2006-12-15 12:55:00,50.45,50.46,50.4,50.41,58300.0,29.2946,29.3004,29.2656,29.2714,58300.0
2006-12-15 13:00:00,50.4,50.41,50.38,50.39,42100.0,29.2656,29.2714,29.2539,29.2597,42100.0
2006-12-15 13:05:00,50.38,50.41,50.35,50.38,54500.0,29.2539,29.2714,29.2365,29.2539,54500.0
2006-12-15 13:10:00,50.38,50.49,50.38,50.49,79300.0,29.2539,29.3178,29.2539,29.3178,79300.0
2006-12-15 13:15:00,50.48,50.49,50.4,50.41,36500.0,29.312,29.3178,29.2656,29.2714,36500.0
2006-12-15 13:20:00,50.41,50.44,50.37,50.4,50100.0,29.2714,29.2888,29.2481,29.2656,50100.0
2006-12-15 13:25:00,50.4,50.42,50.37,50.38,25800.0,29.2656,29.2772,29.2481,29.2539,25800.0
2006-12-15 13:30:00,50.37,50.38,50.3,50.3,52400.0,29.2481,29.2539,29.2075,29.2075,52400.0
2006-12-15 13:35:00,50.3,50.33,50.25,50.28,64500.0,29.2075,29.2249,29.1785,29.1959,64500.0
2006-12-15 13:40:00,50.28,50.39,50.27,50.35,54200.0,29.1959,29.2597,29.1901,29.2365,54200.0
2006-12-15 13:45:00,50.35,50.42,50.35,50.4,27300.0,29.2365,29.2772,29.2365,29.2656,27300.0
2006-12-15 13:50:00,50.4,50.45,50.39,50.39,32200.0,29.2656,29.2946,29.2597,29.2597,32200.0
2006-12-15 13:55:00,50.38,50.39,50.34,50.38,46800.0,29.2539,29.2597,29.2307,29.2539,46800.0
2006-12-15 14:00:00,50.37,50.38,50.29,50.3,69600.0,29.2481,29.2539,29.2017,29.2075,69600.0
2006-12-15 14:05:00,50.3,50.35,50.25,50.28,74100.0,29.2075,29.2365,29.1785,29.1959,74100.0
2006-12-15 14:10:00,50.28,50.34,50.26,50.29,43900.0,29.1959,29.2307,29.1843,29.2017,43900.0
2006-12-15 14:15:00,50.29,50.33,50.27,50.32,53500.0,29.2017,29.2249,29.1901,29.2191,53500.0
2006-12-15 14:20:00,50.32,50.33,50.27,50.31,56500.0,29.2191,29.2249,29.1901,29.2133,56500.0
2006-12-15 14:25:00,50.31,50.37,50.31,50.35,35900.0,29.2133,29.2481,29.2133,29.2365,35900.0
2006-12-15 14:30:00,50.34,50.39,50.32,50.37,36600.0,29.2307,29.2597,29.2191,29.2481,36600.0
2006-12-15 14:35:00,50.37,50.37,50.3,50.3,26800.0,29.2481,29.2481,29.2075,29.2075,26800.0
2006-12-15 14:40:00,50.3,50.31,50.27,50.27,27400.0,29.2075,29.2133,29.1901,29.1901,27400.0
2006-12-15 14:45:00,50.27,50.28,50.24,50.24,68800.0,29.1901,29.1959,29.1726,29.1726,68800.0
2006-12-15 14:50:00,50.24,50.3,50.24,50.29,80500.0,29.1726,29.2075,29.1726,29.2017,80500.0
2006-12-15 14:55:00,50.29,50.31,50.25,50.28,48700.0,29.2017,29.2133,29.1785,29.1959,48700.0
2006-12-15 15:00:00,50.27,50.28,50.24,50.24,33700.0,29.1901,29.1959,29.1726,29.1726,33700.0
2006-12-15 15:05:00,50.24,50.25,50.22,50.24,53100.0,29.1726,29.1785,29.161,29.1726,53100.0
2006-12-15 15:10:00,50.25,50.33,50.24,50.33,66200.0,29.1785,29.2249,29.1726,29.2249,66200.0
2006-12-15 15:15:00,50.33,50.34,50.26,50.27,81100.0,29.2249,29.2307,29.1843,29.1901,81100.0
2006-12-15 15:20:00,50.27,50.43,50.26,50.38,151600.0,29.1901,29.283,29.1843,29.2539,151600.0
2006-12-15 15:25:00,50.39,50.5,50.33,50.38,327600.0,29.2597,29.3236,29.2249,29.2539,327600.0
2006-12-15 15:30:00,50.39,50.45,50.35,50.42,160000.0,29.2597,29.2946,29.2365,29.2772,160000.0
2006-12-15 15:35:00,50.42,50.45,50.3,50.32,206500.0,29.2772,29.2946,29.2075,29.2191,206500.0
2006-12-15 15:40:00,50.3,50.34,50.26,50.27,116500.0,29.2075,29.2307,29.1843,29.1901,116500.0
2006-12-15 15:45:00,50.26,50.38,50.21,50.37,146800.0,29.1843,29.2539,29.1552,29.2481,146800.0
2006-12-15 15:50:00,50.37,50.4,50.34,50.37,162500.0,29.2481,29.2656,29.2307,29.2481,162500.0
2006-12-15 15:55:00,50.37,50.46,50.35,50.39,206700.0,29.2481,29.3004,29.2365,29.2597,206700.0
2006-12-18 09:30:00,50.45,50.95,50.45,50.87,218300.0,29.2946,29.5849,29.2946,29.5385,218300.0
2006-12-18 09:35:00,50.88,50.88,50.63,50.64,99800.0,29.5443,29.5443,29.3991,29.4049,99800.0
2006-12-18 09:40:00,50.62,50.69,50.52,50.59,201800.0,29.3933,29.4339,29.3352,29.3759,201800.0
2006-12-18 09:45:00,50.6,50.66,50.57,50.57,191200.0,29.3817,29.4165,29.3643,29.3643,191200.0
2006-12-18 09:50:00,50.54,50.58,50.42,50.48,105600.0,29.3468,29.3701,29.2772,29.312,105600.0
2006-12-18 09:55:00,50.49,50.65,50.49,50.58,92500.0,29.3178,29.4107,29.3178,29.3701,92500.0
2006-12-18 10:00:00,50.57,50.58,50.43,50.47,104200.0,29.3643,29.3701,29.283,29.3062,104200.0
2006-12-18 10:05:00,50.48,50.48,50.39,50.4,212500.0,29.312,29.312,29.2597,29.2656,212500.0
2006-12-18 10:10:00,50.39,50.43,50.34,50.39,68500.0,29.2597,29.283,29.2307,29.2597,68500.0
2006-12-18 10:15:00,50.4,50.47,50.4,50.41,55100.0,29.2656,29.3062,29.2656,29.2714,55100.0
2006-12-18 10:20:00,50.41,50.41,50.3,50.37,79300.0,29.2714,29.2714,29.2075,29.2481,79300.0
2006-12-18 10:25:00,50.36,50.41,50.35,50.41,53200.0,29.2423,29.2714,29.2365,29.2714,53200.0
2006-12-18 10:30:00,50.4,50.44,50.37,50.41,88000.0,29.2656,29.2888,29.2481,29.2714,88000.0
2006-12-18 10:35:00,50.41,50.44,50.34,50.35,57600.0,29.2714,29.2888,29.2307,29.2365,57600.0
2006-12-18 10:40:00,50.34,50.35,50.25,50.26,121900.0,29.2307,29.2365,29.1785,29.1843,121900.0
2006-12-18 10:45:00,50.25,50.29,50.1,50.14,113900.0,29.1785,29.2017,29.0914,29.1146,113900.0
2006-12-18 10:50:00,50.16,50.16,50.08,50.14,73300.0,29.1262,29.1262,29.0797,29.1146,73300.0
2006-12-18 10:55:00,50.14,50.16,50.06,50.11,62200.0,29.1146,29.1262,29.0681,29.0972,62200.0
2006-12-18 11:00:00,50.11,50.11,50.02,50.02,67300.0,29.0972,29.0972,29.0449,29.0449,67300.0
2006-12-18 11:05:00,50.02,50.02,49.94,49.95,168300.0,29.0449,29.0449,28.9984,29.0043,168300.0
2006-12-18 11:10:00,49.93,50.09,49.92,50.02,144800.0,28.9926,29.0855,28.9868,29.0449,144800.0
2006-12-18 11:15:00,50.01,50.02,49.98,50.0,32900.0,29.0391,29.0449,29.0217,29.0333,32900.0
2006-12-18 11:20:00,49.99,50.03,49.99,50.02,75500.0,29.0275,29.0507,29.0275,29.0449,75500.0
2006-12-18 11:25:00,50.02,50.03,49.99,49.99,26100.0,29.0449,29.0507,29.0275,29.0275,26100.0
2006-12-18 11:30:00,49.99,50.01,49.94,49.95,109100.0,29.0275,29.0391,28.9984,29.0043,109100.0
2006-12-18 11:35:00,49.95,49.97,49.94,49.96,43800.0,29.0043,29.0159,28.9984,29.0101,43800.0
2006-12-18 11:40:00,49.96,49.96,49.89,49.91,59700.0,29.0101,29.0101,28.9694,28.981,59700.0
2006-12-18 11:45:00,49.9,50.0,49.9,50.0,72900.0,28.9752,29.0333,28.9752,29.0333,72900.0
2006-12-18 11:50:00,49.99,50.04,49.98,50.01,53500.0,29.0275,29.0565,29.0217,29.0391,53500.0
2006-12-18 11:55:00,50.01,50.04,49.97,49.99,40600.0,29.0391,29.0565,29.0159,29.0275,40600.0
2006-12-18 12:00:00,49.97,50.02,49.97,50.0,46200.0,29.0159,29.0449,29.0159,29.0333,46200.0
2006-12-18 12:05:00,50.0,50.08,49.99,50.04,45200.0,29.0333,29.0797,29.0275,29.0565,45200.0
2006-12-18 12:10:00,50.05,50.06,50.0,50.05,47100.0,29.0623,29.0681,29.0333,29.0623,47100.0
2006-12-18 12:15:00,50.06,50.06,49.99,50.0,35400.0,29.0681,29.0681,29.0275,29.0333,35400.0
2006-12-18 12:20:00,50.01,50.01,49.95,49.97,43400.0,29.0391,29.0391,29.0043,29.0159,43400.0
2006-12-18 12:25:00,49.97,50.13,49.97,50.09,45300.0,29.0159,29.1088,29.0159,29.0855,45300.0
2006-12-18 12:30:00,50.08,50.08,49.98,50.0,56200.0,29.0797,29.0797,29.0217,29.0333,56200.0
2006-12-18 12:35:00,50.02,50.02,49.97,49.98,75300.0,29.0449,29.0449,29.0159,29.0217,75300.0
2006-12-18 12:40:00,49.98,49.98,49.92,49.94,48100.0,29.0217,29.0217,28.9868,28.9984,48100.0
2006-12-18 12:45:00,49.93,49.94,49.92,49.92,32800.0,28.9926,28.9984,28.9868,28.9868,32800.0
2006-12-18 12:50:00,49.94,49.94,49.87,49.88,43000.0,28.9984,28.9984,28.9578,28.9636,43000.0
2006-12-18 12:55:00,49.87,49.89,49.84,49.89,33800.0,28.9578,28.9694,28.9404,28.9694,33800.0
2006-12-18 13:00:00,49.89,49.89,49.83,49.85,88000.0,28.9694,28.9694,28.9346,28.9462,88000.0
2006-12-18 13:05:00,49.85,49.86,49.77,49.8,85200.0,28.9462,28.952,28.8997,28.9172,85200.0
2006-12-18 13:10:00,49.8,49.81,49.75,49.8,108400.0,28.9172,28.923,28.8881,28.9172,108400.0
2006-12-18 13:15:00,49.8,49.81,49.77,49.78,39900.0,28.9172,28.923,28.8997,28.9055,39900.0
2006-12-18 13:20:00,49.77,49.81,49.7,49.72,86200.0,28.8997,28.923,28.8591,28.8707,86200.0
2006-12-18 13:25:00,49.73,49.81,49.73,49.8,38200.0,28.8765,28.923,28.8765,28.9172,38200.0
2006-12-18 13:30:00,49.8,49.81,49.75,49.76,59000.0,28.9172,28.923,28.8881,28.8939,59000.0
2006-12-18 13:35:00,49.77,49.77,49.74,49.74,39600.0,28.8997,28.8997,28.8823,28.8823,39600.0
2006-12-18 13:40:00,49.75,49.75,49.73,49.75,45200.0,28.8881,28.8881,28.8765,28.8881,45200.0
2006-12-18 13:45:00,49.75,49.77,49.7,49.75,71600.0,28.8881,28.8997,28.8591,28.8881,71600.0
2006-12-18 13:50:00,49.75,49.76,49.69,49.69,46100.0,28.8881,28.8939,28.8533,28.8533,46100.0
2006-12-18 13:55:00,49.7,49.71,49.65,49.69,53200.0,28.8591,28.8649,28.8301,28.8533,53200.0
2006-12-18 14:00:00,49.69,49.72,49.69,49.71,47000.0,28.8533,28.8707,28.8533,28.8649,47000.0
2006-12-18 14:05:00,49.71,49.71,49.64,49.64,51200.0,28.8649,28.8649,28.8242,28.8242,51200.0
2006-12-18 14:10:00,49.65,49.66,49.62,49.64,70100.0,28.8301,28.8359,28.8126,28.8242,70100.0
2006-12-18 14:15:00,49.64,49.66,49.54,49.64,60700.0,28.8242,28.8359,28.7662,28.8242,60700.0
2006-12-18 14:20:00,49.64,49.66,49.63,49.65,60900.0,28.8242,28.8359,28.8184,28.8301,60900.0
2006-12-18 14:25:00,49.64,49.65,49.56,49.6,48200.0,28.8242,28.8301,28.7778,28.801,48200.0
2006-12-18 14:30:00,49.61,49.61,49.53,49.55,55900.0,28.8068,28.8068,28.7604,28.772,55900.0
2006-12-18 14:35:00,49.56,49.61,49.55,49.57,82100.0,28.7778,28.8068,28.772,28.7836,82100.0
2006-12-18 14:40:00,49.57,49.59,49.56,49.57,34000.0,28.7836,28.7952,28.7778,28.7836,34000.0
2006-12-18 14:45:00,49.58,49.58,49.46,49.47,107500.0,28.7894,28.7894,28.7197,28.7255,107500.0
2006-12-18 14:50:00,49.46,49.56,49.46,49.5,66500.0,28.7197,28.7778,28.7197,28.743,66500.0
2006-12-18 14:55:00,49.51,49.52,49.5,49.51,100900.0,28.7488,28.7546,28.743,28.7488,100900.0
2006-12-18 15:00:00,49.5,49.56,49.49,49.5,153100.0,28.743,28.7778,28.7371,28.743,153100.0
2006-12-18 15:05:00,49.49,49.61,49.46,49.6,80800.0,28.7371,28.8068,28.7197,28.801,80800.0
2006-12-18 15:10:00,49.59,49.61,49.53,49.54,67500.0,28.7952,28.8068,28.7604,28.7662,67500.0
2006-12-18 15:15:00,49.54,49.54,49.44,49.45,144000.0,28.7662,28.7662,28.7081,28.7139,144000.0
2006-12-18 15:20:00,49.45,49.45,49.28,49.31,180400.0,28.7139,28.7139,28.6152,28.6326,180400.0
2006-12-18 15:25:00,49.31,49.38,49.3,49.31,120400.0,28.6326,28.6733,28.6268,28.6326,120400.0
2006-12-18 15:30:00,49.31,49.32,49.25,49.28,163100.0,28.6326,28.6384,28.5978,28.6152,163100.0
2006-12-18 15:35:00,49.27,49.36,49.27,49.35,203600.0,28.6094,28.6617,28.6094,28.6559,203600.0
2006-12-18 15:40:00,49.34,49.38,49.29,49.29,683100.0,28.65,28.6733,28.621,28.621,683100.0
2006-12-18 15:45:00,49.3,49.38,49.29,49.37,139000.0,28.6268,28.6733,28.621,28.6675,139000.0
2006-12-18 15:50:00,49.37,49.4,49.3,49.3,124800.0,28.6675,28.6849,28.6268,28.6268,124800.0
2006-12-18 15:55:00,49.31,49.35,49.27,49.3,353600.0,28.6326,28.6559,28.6094,28.6268,353600.0
2006-12-19 09:30:00,47.78,47.88,47.72,47.79,696200.0,27.7442,27.8023,27.7094,27.75,696200.0
2006-12-19 09:35:00,47.8,47.84,47.62,47.63,657300.0,27.7558,27.779,27.6513,27.6571,657300.0
2006-12-19 09:40:00,47.63,47.71,47.17,47.23,951700.0,27.6571,27.7036,27.39,27.4248,951700.0
2006-12-19 09:45:00,47.23,47.35,46.95,47.13,1010800.0,27.4248,27.4945,27.2623,27.3668,1010800.0
2006-12-19 09:50:00,47.13,47.7,47.13,47.65,814500.0,27.3668,27.6978,27.3668,27.6687,814500.0
2006-12-19 09:55:00,47.67,47.68,47.35,47.53,557000.0,27.6803,27.6861,27.4945,27.599,557000.0
2006-12-19 10:00:00,47.55,47.72,47.0,47.6,600300.0,27.6107,27.7094,27.2913,27.6397,600300.0
2006-12-19 10:05:00,47.6,47.68,47.55,47.56,272700.0,27.6397,27.6861,27.6107,27.6165,272700.0
2006-12-19 10:10:00,47.55,47.68,47.5,47.67,379600.0,27.6107,27.6861,27.5816,27.6803,379600.0
2006-12-19 10:15:00,47.67,47.74,47.6,47.74,280600.0,27.6803,27.721,27.6397,27.721,280600.0
2006-12-19 10:20:00,47.73,47.99,47.6,47.85,505700.0,27.7152,27.8661,27.6397,27.7849,505700.0
2006-12-19 10:25:00,47.86,48.16,47.82,47.93,505300.0,27.7907,27.9649,27.7674,27.8313,505300.0
2006-12-19 10:30:00,47.94,48.02,47.81,47.84,381700.0,27.8371,27.8836,27.7616,27.779,381700.0
2006-12-19 10:35:00,47.84,47.89,47.75,47.8,254000.0,27.779,27.8081,27.7268,27.7558,254000.0
2006-12-19 10:40:00,47.81,47.88,47.66,47.81,292900.0,27.7616,27.8023,27.6745,27.7616,292900.0
2006-12-19 10:45:00,47.82,48.14,47.81,48.14,304100.0,27.7674,27.9532,27.7616,27.9532,304100.0
2006-12-19 10:50:00,48.14,48.19,47.97,48.03,425200.0,27.9532,27.9823,27.8545,27.8894,425200.0
2006-12-19 10:55:00,48.02,48.12,47.99,48.01,210100.0,27.8836,27.9416,27.8661,27.8778,210100.0
2006-12-19 11:00:00,48.02,48.06,47.93,47.99,167800.0,27.8836,27.9068,27.8313,27.8661,167800.0
2006-12-19 11:05:00,48.0,48.07,47.99,47.99,435500.0,27.872,27.9126,27.8661,27.8661,435500.0
2006-12-19 11:10:00,47.99,48.05,47.97,48.01,380900.0,27.8661,27.901,27.8545,27.8778,380900.0
2006-12-19 11:15:00,48.02,48.07,48.0,48.01,125900.0,27.8836,27.9126,27.872,27.8778,125900.0
2006-12-19 11:20:00,48.0,48.01,47.85,47.88,211200.0,27.872,27.8778,27.7849,27.8023,211200.0
2006-12-19 11:25:00,47.87,48.0,47.87,47.94,229300.0,27.7965,27.872,27.7965,27.8371,229300.0
2006-12-19 11:30:00,47.94,47.95,47.79,47.83,125800.0,27.8371,27.8429,27.75,27.7732,125800.0
2006-12-19 11:35:00,47.83,47.87,47.79,47.79,110200.0,27.7732,27.7965,27.75,27.75,110200.0
2006-12-19 11:40:00,47.8,47.91,47.8,47.87,131800.0,27.7558,27.8197,27.7558,27.7965,131800.0
2006-12-19 11:45:00,47.86,47.88,47.84,47.86,250300.0,27.7907,27.8023,27.779,27.7907,250300.0
2006-12-19 11:50:00,47.86,47.87,47.8,47.81,127000.0,27.7907,27.7965,27.7558,27.7616,127000.0
2006-12-19 11:55:00,47.81,48.0,47.81,48.0,160400.0,27.7616,27.872,27.7616,27.872,160400.0
2006-12-19 12:00:00,47.99,48.02,47.95,48.01,172300.0,27.8661,27.8836,27.8429,27.8778,172300.0
2006-12-19 12:05:00,48.02,48.02,47.95,47.98,99000.0,27.8836,27.8836,27.8429,27.8603,99000.0
2006-12-19 12:10:00,47.99,48.01,47.93,47.93,41000.0,27.8661,27.8778,27.8313,27.8313,41000.0
2006-12-19 12:15:00,47.93,47.96,47.85,47.88,61200.0,27.8313,27.8487,27.7849,27.8023,61200.0
2006-12-19 12:20:00,47.89,48.02,47.85,48.0,128000.0,27.8081,27.8836,27.7849,27.872,128000.0
2006-12-19 12:25:00,48.0,48.0,47.89,47.9,131100.0,27.872,27.872,27.8081,27.8139,131100.0
2006-12-19 12:30:00,47.9,47.99,47.87,47.92,144700.0,27.8139,27.8661,27.7965,27.8255,144700.0
2006-12-19 12:35:00,47.93,47.98,47.88,47.95,314800.0,27.8313,27.8603,27.8023,27.8429,314800.0
2006-12-19 12:40:00,47.96,47.98,47.85,47.87,102800.0,27.8487,27.8603,27.7849,27.7965,102800.0
2006-12-19 12:45:00,47.87,47.91,47.87,47.89,70500.0,27.7965,27.8197,27.7965,27.8081,70500.0
2006-12-19 12:50:00,47.89,47.91,47.87,47.91,70700.0,27.8081,27.8197,27.7965,27.8197,70700.0
2006-12-19 12:55:00,47.91,47.92,47.85,47.91,102000.0,27.8197,27.8255,27.7849,27.8197,102000.0
2006-12-19 13:00:00,47.91,47.93,47.88,47.9,45100.0,27.8197,27.8313,27.8023,27.8139,45100.0
2006-12-19 13:05:00,47.9,47.96,47.89,47.94,59100.0,27.8139,27.8487,27.8081,27.8371,59100.0
2006-12-19 13:10:00,47.92,47.92,47.88,47.89,26600.0,27.8255,27.8255,27.8023,27.8081,26600.0
2006-12-19 13:15:00,47.89,47.92,47.86,47.87,52100.0,27.8081,27.8255,27.7907,27.7965,52100.0
2006-12-19 13:20:00,47.87,47.9,47.84,47.85,125500.0,27.7965,27.8139,27.779,27.7849,125500.0
2006-12-19 13:25:00,47.85,47.87,47.82,47.85,126100.0,27.7849,27.7965,27.7674,27.7849,126100.0
2006-12-19 13:30:00,47.86,47.88,47.84,47.87,98900.0,27.7907,27.8023,27.779,27.7965,98900.0
2006-12-19 13:35:00,47.87,47.9,47.86,47.87,93500.0,27.7965,27.8139,27.7907,27.7965,93500.0
2006-12-19 13:40:00,47.86,47.9,47.84,47.89,103300.0,27.7907,27.8139,27.779,27.8081,103300.0
2006-12-19 13:45:00,47.89,48.0,47.89,47.97,88200.0,27.8081,27.872,27.8081,27.8545,88200.0
2006-12-19 13:50:00,47.97,48.0,47.96,47.98,81000.0,27.8545,27.872,27.8487,27.8603,81000.0
2006-12-19 13:55:00,47.98,48.0,47.97,47.99,91100.0,27.8603,27.872,27.8545,27.8661,91100.0
2006-12-19 14:00:00,47.99,48.03,47.94,48.03,89200.0,27.8661,27.8894,27.8371,27.8894,89200.0
2006-12-19 14:05:00,48.03,48.22,48.03,48.22,163100.0,27.8894,27.9997,27.8894,27.9997,163100.0
2006-12-19 14:10:00,48.22,48.28,48.21,48.27,120900.0,27.9997,28.0345,27.9939,28.0287,120900.0
2006-12-19 14:15:00,48.28,48.33,48.17,48.21,125800.0,28.0345,28.0636,27.9707,27.9939,125800.0
2006-12-19 14:20:00,48.21,48.23,48.15,48.17,83300.0,27.9939,28.0055,27.9591,27.9707,83300.0
2006-12-19 14:25:00,48.17,48.24,48.15,48.17,192200.0,27.9707,28.0113,27.9591,27.9707,192200.0
2006-12-19 14:30:00,48.15,48.2,48.12,48.18,80200.0,27.9591,27.9881,27.9416,27.9765,80200.0
2006-12-19 14:35:00,48.18,48.27,48.18,48.27,113400.0,27.9765,28.0287,27.9765,28.0287,113400.0
2006-12-19 14:40:00,48.28,48.32,48.26,48.29,111600.0,28.0345,28.0578,28.0229,28.0403,111600.0
2006-12-19 14:45:00,48.29,48.32,48.25,48.29,117300.0,28.0403,28.0578,28.0171,28.0403,117300.0
2006-12-19 14:50:00,48.28,48.47,48.27,48.42,322700.0,28.0345,28.1449,28.0287,28.1158,322700.0
2006-12-19 14:55:00,48.42,48.51,48.39,48.48,255600.0,28.1158,28.1681,28.0984,28.1507,255600.0
2006-12-19 15:00:00,48.48,48.59,48.48,48.56,287300.0,28.1507,28.2145,28.1507,28.1971,287300.0
2006-12-19 15:05:00,48.56,48.66,48.51,48.64,267800.0,28.1971,28.2552,28.1681,28.2436,267800.0
2006-12-19 15:10:00,48.65,48.7,48.57,48.65,286200.0,28.2494,28.2784,28.2029,28.2494,286200.0
2006-12-19 15:15:00,48.65,48.71,48.6,48.69,323900.0,28.2494,28.2842,28.2204,28.2726,323900.0
2006-12-19 15:20:00,48.68,48.85,48.62,48.85,309900.0,28.2668,28.3655,28.232,28.3655,309900.0
2006-12-19 15:25:00,48.88,48.96,48.8,48.9,352100.0,28.3829,28.4294,28.3365,28.3946,352100.0
2006-12-19 15:30:00,48.9,48.96,48.73,48.74,223800.0,28.3946,28.4294,28.2958,28.3016,223800.0
2006-12-19 15:35:00,48.73,48.81,48.65,48.8,231600.0,28.2958,28.3423,28.2494,28.3365,231600.0
2006-12-19 15:40:00,48.79,48.79,48.6,48.64,230800.0,28.3307,28.3307,28.2204,28.2436,230800.0
2006-12-19 15:45:00,48.65,48.67,48.48,48.48,209500.0,28.2494,28.261,28.1507,28.1507,209500.0
2006-12-19 15:50:00,48.48,48.52,48.37,48.49,421000.0,28.1507,28.1739,28.0868,28.1565,421000.0
2006-12-19 15:55:00,48.49,48.55,48.37,48.48,303500.0,28.1565,28.1913,28.0868,28.1507,303500.0
2006-12-20 09:30:00,48.25,48.71,48.25,48.43,194700.0,28.0171,28.2842,28.0171,28.1216,194700.0
2006-12-20 09:35:00,48.44,48.65,48.41,48.57,124300.0,28.1274,28.2494,28.11,28.2029,124300.0
2006-12-20 09:40:00,48.58,48.75,48.49,48.59,123400.0,28.2087,28.3075,28.1565,28.2145,123400.0
2006-12-20 09:45:00,48.59,48.59,48.34,48.57,177900.0,28.2145,28.2145,28.0694,28.2029,177900.0
2006-12-20 09:50:00,48.56,48.65,48.51,48.61,103500.0,28.1971,28.2494,28.1681,28.2262,103500.0
2006-12-20 09:55:00,48.61,48.68,48.55,48.56,86400.0,28.2262,28.2668,28.1913,28.1971,86400.0
2006-12-20 10:00:00,48.56,48.65,48.56,48.61,129700.0,28.1971,28.2494,28.1971,28.2262,129700.0
2006-12-20 10:05:00,48.6,48.66,48.54,48.64,140700.0,28.2204,28.2552,28.1855,28.2436,140700.0
2006-12-20 10:10:00,48.63,48.73,48.55,48.56,106200.0,28.2378,28.2958,28.1913,28.1971,106200.0
2006-12-20 10:15:00,48.56,48.8,48.55,48.78,115300.0,28.1971,28.3365,28.1913,28.3249,115300.0
2006-12-20 10:20:00,48.78,48.9,48.75,48.89,259000.0,28.3249,28.3946,28.3075,28.3887,259000.0
2006-12-20 10:25:00,48.88,48.91,48.8,48.8,103700.0,28.3829,28.4004,28.3365,28.3365,103700.0
2006-12-20 10:30:00,48.78,48.84,48.73,48.79,148400.0,28.3249,28.3597,28.2958,28.3307,148400.0
2006-12-20 10:35:00,48.79,48.84,48.75,48.8,72000.0,28.3307,28.3597,28.3075,28.3365,72000.0
2006-12-20 10:40:00,48.8,48.84,48.73,48.84,86500.0,28.3365,28.3597,28.2958,28.3597,86500.0
2006-12-20 10:45:00,48.88,48.88,48.8,48.88,96600.0,28.3829,28.3829,28.3365,28.3829,96600.0
2006-12-20 10:50:00,48.88,48.9,48.84,48.88,73300.0,28.3829,28.3946,28.3597,28.3829,73300.0
2006-12-20 10:55:00,48.88,48.94,48.87,48.88,82500.0,28.3829,28.4178,28.3771,28.3829,82500.0
2006-12-20 11:00:00,48.9,48.91,48.87,48.91,80100.0,28.3946,28.4004,28.3771,28.4004,80100.0
2006-12-20 11:05:00,48.91,48.93,48.8,48.87,147600.0,28.4004,28.412,28.3365,28.3771,147600.0
2006-12-20 11:10:00,48.88,48.9,48.82,48.83,75100.0,28.3829,28.3946,28.3481,28.3539,75100.0
2006-12-20 11:15:00,48.83,48.83,48.78,48.83,113600.0,28.3539,28.3539,28.3249,28.3539,113600.0
2006-12-20 11:20:00,48.83,48.85,48.79,48.83,47200.0,28.3539,28.3655,28.3307,28.3539,47200.0
2006-12-20 11:25:00,48.84,48.85,48.78,48.79,52200.0,28.3597,28.3655,28.3249,28.3307,52200.0
2006-12-20 11:30:00,48.8,48.81,48.74,48.78,64500.0,28.3365,28.3423,28.3016,28.3249,64500.0
2006-12-20 11:35:00,48.78,48.79,48.72,48.74,34200.0,28.3249,28.3307,28.29,28.3016,34200.0
2006-12-20 11:40:00,48.75,48.8,48.73,48.78,36100.0,28.3075,28.3365,28.2958,28.3249,36100.0
2006-12-20 11:45:00,48.79,48.86,48.78,48.83,107400.0,28.3307,28.3713,28.3249,28.3539,107400.0
2006-12-20 11:50:00,48.83,48.83,48.7,48.7,137100.0,28.3539,28.3539,28.2784,28.2784,137100.0
2006-12-20 11:55:00,48.71,48.73,48.66,48.71,59300.0,28.2842,28.2958,28.2552,28.2842,59300.0
2006-12-20 12:00:00,48.71,48.75,48.64,48.67,123600.0,28.2842,28.3075,28.2436,28.261,123600.0
2006-12-20 12:05:00,48.66,48.66,48.6,48.62,52600.0,28.2552,28.2552,28.2204,28.232,52600.0
2006-12-20 12:10:00,48.62,48.73,48.6,48.65,122900.0,28.232,28.2958,28.2204,28.2494,122900.0
2006-12-20 12:15:00,48.66,48.68,48.64,48.65,49900.0,28.2552,28.2668,28.2436,28.2494,49900.0
2006-12-20 12:20:00,48.66,48.66,48.62,48.63,39600.0,28.2552,28.2552,28.232,28.2378,39600.0
2006-12-20 12:25:00,48.64,48.7,48.63,48.69,36000.0,28.2436,28.2784,28.2378,28.2726,36000.0
2006-12-20 12:30:00,48.7,48.72,48.67,48.72,99400.0,28.2784,28.29,28.261,28.29,99400.0
2006-12-20 12:35:00,48.71,48.75,48.69,48.75,76700.0,28.2842,28.3075,28.2726,28.3075,76700.0
2006-12-20 12:40:00,48.76,48.8,48.73,48.78,85100.0,28.3133,28.3365,28.2958,28.3249,85100.0
2006-12-20 12:45:00,48.77,48.8,48.77,48.79,35200.0,28.3191,28.3365,28.3191,28.3307,35200.0
2006-12-20 12:50:00,48.79,48.8,48.77,48.8,55400.0,28.3307,28.3365,28.3191,28.3365,55400.0
2006-12-20 12:55:00,48.8,48.81,48.74,48.75,57300.0,28.3365,28.3423,28.3016,28.3075,57300.0
2006-12-20 13:00:00,48.76,48.76,48.73,48.75,32600.0,28.3133,28.3133,28.2958,28.3075,32600.0
2006-12-20 13:05:00,48.75,48.75,48.63,48.64,45300.0,28.3075,28.3075,28.2378,28.2436,45300.0
2006-12-20 13:10:00,48.63,48.66,48.59,48.63,158600.0,28.2378,28.2552,28.2145,28.2378,158600.0
2006-12-20 13:15:00,48.62,48.62,48.49,48.56,108900.0,28.232,28.232,28.1565,28.1971,108900.0
2006-12-20 13:20:00,48.55,48.57,48.52,48.52,55900.0,28.1913,28.2029,28.1739,28.1739,55900.0
2006-12-20 13:25:00,48.52,48.52,48.38,48.39,109100.0,28.1739,28.1739,28.0926,28.0984,109100.0
2006-12-20 13:30:00,48.39,48.42,48.35,48.38,106300.0,28.0984,28.1158,28.0752,28.0926,106300.0
2006-12-20 13:35:00,48.38,48.39,48.25,48.27,111200.0,28.0926,28.0984,28.0171,28.0287,111200.0
2006-12-20 13:40:00,48.27,48.35,48.22,48.34,82300.0,28.0287,28.0752,27.9997,28.0694,82300.0
2006-12-20 13:45:00,48.34,48.35,48.31,48.32,58100.0,28.0694,28.0752,28.052,28.0578,58100.0
2006-12-20 13:50:00,48.32,48.48,48.32,48.47,101400.0,28.0578,28.1507,28.0578,28.1449,101400.0
2006-12-20 13:55:00,48.46,48.47,48.43,48.47,42200.0,28.1391,28.1449,28.1216,28.1449,42200.0
2006-12-20 14:00:00,48.47,48.49,48.45,48.46,131400.0,28.1449,28.1565,28.1333,28.1391,131400.0
2006-12-20 14:05:00,48.46,48.47,48.45,48.46,55900.0,28.1391,28.1449,28.1333,28.1391,55900.0
2006-12-20 14:10:00,48.46,48.48,48.44,48.47,46700.0,28.1391,28.1507,28.1274,28.1449,46700.0
2006-12-20 14:15:00,48.47,48.47,48.37,48.39,53200.0,28.1449,28.1449,28.0868,28.0984,53200.0
2006-12-20 14:20:00,48.39,48.53,48.38,48.52,91900.0,28.0984,28.1797,28.0926,28.1739,91900.0
2006-12-20 14:25:00,48.52,48.63,48.51,48.58,57900.0,28.1739,28.2378,28.1681,28.2087,57900.0
2006-12-20 14:30:00,48.58,48.61,48.54,48.55,195900.0,28.2087,28.2262,28.1855,28.1913,195900.0
2006-12-20 14:35:00,48.56,48.57,48.52,48.54,53500.0,28.1971,28.2029,28.1739,28.1855,53500.0
2006-12-20 14:40:00,48.53,48.56,48.51,48.54,48400.0,28.1797,28.1971,28.1681,28.1855,48400.0
2006-12-20 14:45:00,48.54,48.6,48.53,48.57,77200.0,28.1855,28.2204,28.1797,28.2029,77200.0
2006-12-20 14:50:00,48.57,48.59,48.55,48.58,69100.0,28.2029,28.2145,28.1913,28.2087,69100.0
2006-12-20 14:55:00,48.58,48.61,48.52,48.52,50500.0,28.2087,28.2262,28.1739,28.1739,50500.0
2006-12-20 15:00:00,48.52,48.58,48.52,48.52,75100.0,28.1739,28.2087,28.1739,28.1739,75100.0
2006-12-20 15:05:00,48.51,48.53,48.45,48.46,80600.0,28.1681,28.1797,28.1333,28.1391,80600.0
2006-12-20 15:10:00,48.46,48.46,48.38,48.42,124600.0,28.1391,28.1391,28.0926,28.1158,124600.0
2006-12-20 15:15:00,48.42,48.58,48.41,48.58,100800.0,28.1158,28.2087,28.11,28.2087,100800.0
2006-12-20 15:20:00,48.58,48.58,48.53,48.53,79700.0,28.2087,28.2087,28.1797,28.1797,79700.0
2006-12-20 15:25:00,48.53,48.61,48.49,48.6,105600.0,28.1797,28.2262,28.1565,28.2204,105600.0
2006-12-20 15:30:00,48.6,48.6,48.43,48.44,62200.0,28.2204,28.2204,28.1216,28.1274,62200.0
2006-12-20 15:35:00,48.43,48.46,48.38,48.45,117500.0,28.1216,28.1391,28.0926,28.1333,117500.0
2006-12-20 15:40:00,48.46,48.48,48.39,48.42,106000.0,28.1391,28.1507,28.0984,28.1158,106000.0
2006-12-20 15:45:00,48.45,48.46,48.27,48.27,95500.0,28.1333,28.1391,28.0287,28.0287,95500.0
2006-12-20 15:50:00,48.27,48.33,48.25,48.32,181600.0,28.0287,28.0636,28.0171,28.0578,181600.0
2006-12-20 15:55:00,48.3,48.36,48.25,48.34,160100.0,28.0462,28.081,28.0171,28.0694,160100.0
2006-12-21 09:30:00,49.47,49.7,49.31,49.34,351300.0,28.7255,28.8591,28.6326,28.65,351300.0
2006-12-21 09:35:00,49.35,49.36,49.19,49.24,320400.0,28.6559,28.6617,28.5629,28.592,320400.0
2006-12-21 09:40:00,49.24,49.25,49.02,49.03,173600.0,28.592,28.5978,28.4642,28.47,173600.0
2006-12-21 09:45:00,49.03,49.51,49.01,49.49,241800.0,28.47,28.7488,28.4584,28.7371,241800.0
2006-12-21 09:50:00,49.48,49.55,49.24,49.3,184900.0,28.7313,28.772,28.592,28.6268,184900.0
2006-12-21 09:55:00,49.3,49.36,49.1,49.16,102300.0,28.6268,28.6617,28.5107,28.5455,102300.0
2006-12-21 10:00:00,49.16,49.33,49.12,49.27,125300.0,28.5455,28.6442,28.5223,28.6094,125300.0
2006-12-21 10:05:00,49.25,49.4,49.25,49.35,141000.0,28.5978,28.6849,28.5978,28.6559,141000.0
2006-12-21 10:10:00,49.33,49.34,49.25,49.28,85500.0,28.6442,28.65,28.5978,28.6152,85500.0
2006-12-21 10:15:00,49.27,49.29,49.22,49.26,88600.0,28.6094,28.621,28.5804,28.6036,88600.0
2006-12-21 10:20:00,49.26,49.35,49.2,49.2,110500.0,28.6036,28.6559,28.5688,28.5688,110500.0
2006-12-21 10:25:00,49.21,49.25,49.18,49.21,60100.0,28.5746,28.5978,28.5571,28.5746,60100.0
2006-12-21 10:30:00,49.21,49.38,49.21,49.31,109000.0,28.5746,28.6733,28.5746,28.6326,109000.0
2006-12-21 10:35:00,49.32,49.4,49.26,49.35,105000.0,28.6384,28.6849,28.6036,28.6559,105000.0
2006-12-21 10:40:00,49.36,49.43,49.34,49.42,64000.0,28.6617,28.7023,28.65,28.6965,64000.0
2006-12-21 10:45:00,49.43,49.55,49.4,49.51,129800.0,28.7023,28.772,28.6849,28.7488,129800.0
2006-12-21 10:50:00,49.51,49.55,49.45,49.54,113800.0,28.7488,28.772,28.7139,28.7662,113800.0
2006-12-21 10:55:00,49.54,49.54,49.48,49.5,69600.0,28.7662,28.7662,28.7313,28.743,69600.0
2006-12-21 11:00:00,49.49,49.51,49.42,49.47,105900.0,28.7371,28.7488,28.6965,28.7255,105900.0
2006-12-21 11:05:00,49.48,49.62,49.47,49.6,202800.0,28.7313,28.8126,28.7255,28.801,202800.0
2006-12-21 11:10:00,49.6,49.7,49.6,49.69,224800.0,28.801,28.8591,28.801,28.8533,224800.0
2006-12-21 11:15:00,49.69,49.72,49.47,49.68,118800.0,28.8533,28.8707,28.7255,28.8475,118800.0
2006-12-21 11:20:00,49.67,49.74,49.67,49.69,107800.0,28.8417,28.8823,28.8417,28.8533,107800.0
2006-12-21 11:25:00,49.68,49.73,49.66,49.66,56900.0,28.8475,28.8765,28.8359,28.8359,56900.0
2006-12-21 11:30:00,49.66,49.7,49.55,49.58,86200.0,28.8359,28.8591,28.772,28.7894,86200.0
2006-12-21 11:35:00,49.57,49.62,49.53,49.61,80200.0,28.7836,28.8126,28.7604,28.8068,80200.0
2006-12-21 11:40:00,49.6,49.65,49.6,49.65,47700.0,28.801,28.8301,28.801,28.8301,47700.0
2006-12-21 11:45:00,49.65,49.65,49.58,49.62,65700.0,28.8301,28.8301,28.7894,28.8126,65700.0
2006-12-21 11:50:00,49.63,49.66,49.53,49.54,44000.0,28.8184,28.8359,28.7604,28.7662,44000.0
2006-12-21 11:55:00,49.54,49.57,49.53,49.54,25600.0,28.7662,28.7836,28.7604,28.7662,25600.0
2006-12-21 12:00:00,49.53,49.53,49.4,49.53,114200.0,28.7604,28.7604,28.6849,28.7604,114200.0
2006-12-21 12:05:00,49.55,49.61,49.53,49.6,80600.0,28.772,28.8068,28.7604,28.801,80600.0
2006-12-21 12:10:00,49.6,49.6,49.5,49.6,121400.0,28.801,28.801,28.743,28.801,121400.0
2006-12-21 12:15:00,49.6,49.6,49.47,49.48,57200.0,28.801,28.801,28.7255,28.7313,57200.0
2006-12-21 12:20:00,49.48,49.61,49.47,49.6,163900.0,28.7313,28.8068,28.7255,28.801,163900.0
2006-12-21 12:25:00,49.61,49.61,49.59,49.61,51100.0,28.8068,28.8068,28.7952,28.8068,51100.0
2006-12-21 12:30:00,49.6,49.61,49.58,49.58,74900.0,28.801,28.8068,28.7894,28.7894,74900.0
2006-12-21 12:35:00,49.57,49.58,49.49,49.49,104200.0,28.7836,28.7894,28.7371,28.7371,104200.0
2006-12-21 12:40:00,49.48,49.49,49.44,49.46,79700.0,28.7313,28.7371,28.7081,28.7197,79700.0
2006-12-21 12:45:00,49.46,49.47,49.4,49.44,112600.0,28.7197,28.7255,28.6849,28.7081,112600.0
2006-12-21 12:50:00,49.44,49.45,49.4,49.41,82800.0,28.7081,28.7139,28.6849,28.6907,82800.0
2006-12-21 12:55:00,49.4,49.4,49.29,49.29,36400.0,28.6849,28.6849,28.621,28.621,36400.0
2006-12-21 13:00:00,49.29,49.4,49.25,49.38,161700.0,28.621,28.6849,28.5978,28.6733,161700.0
2006-12-21 13:05:00,49.38,49.39,49.3,49.3,56400.0,28.6733,28.6791,28.6268,28.6268,56400.0
2006-12-21 13:10:00,49.31,49.37,49.28,49.3,48500.0,28.6326,28.6675,28.6152,28.6268,48500.0
2006-12-21 13:15:00,49.29,49.32,49.25,49.26,56600.0,28.621,28.6384,28.5978,28.6036,56600.0
2006-12-21 13:20:00,49.26,49.31,49.23,49.3,34700.0,28.6036,28.6326,28.5862,28.6268,34700.0
2006-12-21 13:25:00,49.3,49.31,49.27,49.27,38800.0,28.6268,28.6326,28.6094,28.6094,38800.0
2006-12-21 13:30:00,49.27,49.36,49.23,49.25,65400.0,28.6094,28.6617,28.5862,28.5978,65400.0
2006-12-21 13:35:00,49.25,49.34,49.25,49.34,30700.0,28.5978,28.65,28.5978,28.65,30700.0
2006-12-21 13:40:00,49.34,49.34,49.28,49.28,18500.0,28.65,28.65,28.6152,28.6152,18500.0
2006-12-21 13:45:00,49.29,49.29,49.2,49.27,33400.0,28.621,28.621,28.5688,28.6094,33400.0
2006-12-21 13:50:00,49.28,49.33,49.21,49.22,74100.0,28.6152,28.6442,28.5746,28.5804,74100.0
2006-12-21 13:55:00,49.21,49.23,49.2,49.2,23700.0,28.5746,28.5862,28.5688,28.5688,23700.0
2006-12-21 14:00:00,49.2,49.21,49.12,49.12,62800.0,28.5688,28.5746,28.5223,28.5223,62800.0
2006-12-21 14:05:00,49.12,49.17,49.12,49.16,61500.0,28.5223,28.5513,28.5223,28.5455,61500.0
2006-12-21 14:10:00,49.17,49.21,49.12,49.13,56700.0,28.5513,28.5746,28.5223,28.5281,56700.0
2006-12-21 14:15:00,49.12,49.18,49.12,49.15,84100.0,28.5223,28.5571,28.5223,28.5397,84100.0
2006-12-21 14:20:00,49.15,49.22,49.14,49.22,53500.0,28.5397,28.5804,28.5339,28.5804,53500.0
2006-12-21 14:25:00,49.22,49.26,49.16,49.2,79800.0,28.5804,28.6036,28.5455,28.5688,79800.0
2006-12-21 14:30:00,49.21,49.22,49.1,49.1,89700.0,28.5746,28.5804,28.5107,28.5107,89700.0
2006-12-21 14:35:00,49.11,49.13,49.09,49.09,87900.0,28.5165,28.5281,28.5049,28.5049,87900.0
2006-12-21 14:40:00,49.09,49.11,49.08,49.1,56200.0,28.5049,28.5165,28.4991,28.5107,56200.0
2006-12-21 14:45:00,49.1,49.1,49.01,49.05,99500.0,28.5107,28.5107,28.4584,28.4817,99500.0
2006-12-21 14:50:00,49.05,49.05,48.92,49.0,103800.0,28.4817,28.4817,28.4062,28.4526,103800.0
2006-12-21 14:55:00,49.0,49.03,48.93,49.0,72900.0,28.4526,28.47,28.412,28.4526,72900.0
2006-12-21 15:00:00,49.0,49.03,48.97,49.01,108700.0,28.4526,28.47,28.4352,28.4584,108700.0
2006-12-21 15:05:00,49.01,49.04,48.99,49.02,58500.0,28.4584,28.4758,28.4468,28.4642,58500.0
2006-12-21 15:10:00,49.03,49.25,49.01,49.25,148500.0,28.47,28.5978,28.4584,28.5978,148500.0
2006-12-21 15:15:00,49.26,49.32,49.15,49.15,145800.0,28.6036,28.6384,28.5397,28.5397,145800.0
2006-12-21 15:20:00,49.14,49.18,49.0,49.05,106900.0,28.5339,28.5571,28.4526,28.4817,106900.0
2006-12-21 15:25:00,49.04,49.18,49.01,49.18,110000.0,28.4758,28.5571,28.4584,28.5571,110000.0
2006-12-21 15:30:00,49.18,49.37,49.16,49.36,91800.0,28.5571,28.6675,28.5455,28.6617,91800.0
2006-12-21 15:35:00,49.36,49.37,49.17,49.2,151400.0,28.6617,28.6675,28.5513,28.5688,151400.0
2006-12-21 15:40:00,49.18,49.23,49.11,49.13,125900.0,28.5571,28.5862,28.5165,28.5281,125900.0
2006-12-21 15:45:00,49.13,49.19,49.11,49.12,47300.0,28.5281,28.5629,28.5165,28.5223,47300.0
2006-12-21 15:50:00,49.11,49.21,49.1,49.19,99800.0,28.5165,28.5746,28.5107,28.5629,99800.0
2006-12-21 15:55:00,49.19,49.24,49.19,49.21,104100.0,28.5629,28.592,28.5629,28.5746,104100.0
2006-12-22 09:30:00,49.74,49.75,49.5,49.62,182200.0,28.8823,28.8881,28.743,28.8126,182200.0
2006-12-22 09:35:00,49.62,49.63,49.45,49.58,123600.0,28.8126,28.8184,28.7139,28.7894,123600.0
2006-12-22 09:40:00,49.56,49.61,49.5,49.5,128200.0,28.7778,28.8068,28.743,28.743,128200.0
2006-12-22 09:45:00,49.5,49.6,49.4,49.57,101600.0,28.743,28.801,28.6849,28.7836,101600.0
2006-12-22 09:50:00,49.57,49.75,49.56,49.75,132100.0,28.7836,28.8881,28.7778,28.8881,132100.0
2006-12-22 09:55:00,49.75,49.95,49.71,49.95,152000.0,28.8881,29.0043,28.8649,29.0043,152000.0
2006-12-22 10:00:00,49.95,50.06,49.9,49.94,171600.0,29.0043,29.0681,28.9752,28.9984,171600.0
2006-12-22 10:05:00,49.95,50.08,49.94,50.08,128700.0,29.0043,29.0797,28.9984,29.0797,128700.0
2006-12-22 10:10:00,50.09,50.12,50.01,50.01,192100.0,29.0855,29.103,29.0391,29.0391,192100.0
2006-12-22 10:15:00,50.02,50.2,50.01,50.18,152300.0,29.0449,29.1494,29.0391,29.1378,152300.0
2006-12-22 10:20:00,50.18,50.18,50.09,50.15,89200.0,29.1378,29.1378,29.0855,29.1204,89200.0
2006-12-22 10:25:00,50.15,50.15,50.04,50.05,109600.0,29.1204,29.1204,29.0565,29.0623,109600.0
2006-12-22 10:30:00,50.06,50.06,50.0,50.02,54600.0,29.0681,29.0681,29.0333,29.0449,54600.0
2006-12-22 10:35:00,50.02,50.13,50.0,50.06,76100.0,29.0449,29.1088,29.0333,29.0681,76100.0
2006-12-22 10:40:00,50.06,50.11,50.05,50.06,42300.0,29.0681,29.0972,29.0623,29.0681,42300.0
2006-12-22 10:45:00,50.06,50.07,49.96,50.01,48100.0,29.0681,29.0739,29.0101,29.0391,48100.0
2006-12-22 10:50:00,50.01,50.01,49.89,49.9,44600.0,29.0391,29.0391,28.9694,28.9752,44600.0
2006-12-22 10:55:00,49.9,50.02,49.89,49.94,72300.0,28.9752,29.0449,28.9694,28.9984,72300.0
2006-12-22 11:00:00,49.94,49.98,49.86,49.89,40700.0,28.9984,29.0217,28.952,28.9694,40700.0
2006-12-22 11:05:00,49.89,49.89,49.84,49.85,91900.0,28.9694,28.9694,28.9404,28.9462,91900.0
2006-12-22 11:10:00,49.85,49.88,49.83,49.84,94300.0,28.9462,28.9636,28.9346,28.9404,94300.0
2006-12-22 11:15:00,49.83,49.87,49.81,49.81,40800.0,28.9346,28.9578,28.923,28.923,40800.0
2006-12-22 11:20:00,49.81,49.85,49.8,49.82,84300.0,28.923,28.9462,28.9172,28.9288,84300.0
2006-12-22 11:25:00,49.81,49.82,49.78,49.82,43600.0,28.923,28.9288,28.9055,28.9288,43600.0
2006-12-22 11:30:00,49.81,49.9,49.81,49.89,45000.0,28.923,28.9752,28.923,28.9694,45000.0
2006-12-22 11:35:00,49.88,49.9,49.87,49.88,61500.0,28.9636,28.9752,28.9578,28.9636,61500.0
2006-12-22 11:40:00,49.87,49.89,49.85,49.85,27900.0,28.9578,28.9694,28.9462,28.9462,27900.0
2006-12-22 11:45:00,49.85,49.86,49.84,49.85,64900.0,28.9462,28.952,28.9404,28.9462,64900.0
2006-12-22 11:50:00,49.84,49.89,49.84,49.86,32700.0,28.9404,28.9694,28.9404,28.952,32700.0
2006-12-22 11:55:00,49.85,49.86,49.83,49.84,38400.0,28.9462,28.952,28.9346,28.9404,38400.0
2006-12-22 12:00:00,49.83,49.89,49.8,49.89,74200.0,28.9346,28.9694,28.9172,28.9694,74200.0
2006-12-22 12:05:00,49.89,49.89,49.83,49.84,44500.0,28.9694,28.9694,28.9346,28.9404,44500.0
2006-12-22 12:10:00,49.84,49.87,49.84,49.84,48800.0,28.9404,28.9578,28.9404,28.9404,48800.0
2006-12-22 12:15:00,49.85,49.87,49.84,49.85,45000.0,28.9462,28.9578,28.9404,28.9462,45000.0
2006-12-22 12:20:00,49.85,49.89,49.85,49.87,18700.0,28.9462,28.9694,28.9462,28.9578,18700.0
2006-12-22 12:25:00,49.87,49.98,49.86,49.98,57900.0,28.9578,29.0217,28.952,29.0217,57900.0
2006-12-22 12:30:00,49.97,50.01,49.96,50.01,48700.0,29.0159,29.0391,29.0101,29.0391,48700.0
2006-12-22 12:35:00,50.0,50.06,50.0,50.05,67200.0,29.0333,29.0681,29.0333,29.0623,67200.0
2006-12-22 12:40:00,50.05,50.13,50.04,50.11,48700.0,29.0623,29.1088,29.0565,29.0972,48700.0
2006-12-22 12:45:00,50.1,50.12,50.06,50.12,44200.0,29.0914,29.103,29.0681,29.103,44200.0
2006-12-22 12:50:00,50.11,50.12,50.05,50.06,25100.0,29.0972,29.103,29.0623,29.0681,25100.0
2006-12-22 12:55:00,50.05,50.05,49.98,49.98,23000.0,29.0623,29.0623,29.0217,29.0217,23000.0
2006-12-22 13:00:00,49.98,49.99,49.91,49.92,15000.0,29.0217,29.0275,28.981,28.9868,15000.0
2006-12-22 13:05:00,49.92,49.96,49.91,49.91,35800.0,28.9868,29.0101,28.981,28.981,35800.0
2006-12-22 13:10:00,49.91,49.92,49.84,49.85,32700.0,28.981,28.9868,28.9404,28.9462,32700.0
2006-12-22 13:15:00,49.86,49.95,49.84,49.92,129000.0,28.952,29.0043,28.9404,28.9868,129000.0
2006-12-22 13:20:00,49.93,49.93,49.85,49.87,42000.0,28.9926,28.9926,28.9462,28.9578,42000.0
2006-12-22 13:25:00,49.87,49.91,49.8,49.81,40000.0,28.9578,28.981,28.9172,28.923,40000.0
2006-12-22 13:30:00,49.81,49.9,49.81,49.84,36500.0,28.923,28.9752,28.923,28.9404,36500.0
2006-12-22 13:35:00,49.85,49.88,49.82,49.88,24100.0,28.9462,28.9636,28.9288,28.9636,24100.0
2006-12-22 13:40:00,49.87,49.88,49.83,49.85,26400.0,28.9578,28.9636,28.9346,28.9462,26400.0
2006-12-22 13:45:00,49.84,49.87,49.82,49.87,46000.0,28.9404,28.9578,28.9288,28.9578,46000.0
2006-12-22 13:50:00,49.86,49.95,49.86,49.91,60300.0,28.952,29.0043,28.952,28.981,60300.0
2006-12-22 13:55:00,49.91,50.03,49.9,49.97,43400.0,28.981,29.0507,28.9752,29.0159,43400.0
2006-12-22 14:00:00,49.97,49.97,49.89,49.91,40200.0,29.0159,29.0159,28.9694,28.981,40200.0
2006-12-22 14:05:00,49.92,50.01,49.88,49.89,46300.0,28.9868,29.0391,28.9636,28.9694,46300.0
2006-12-22 14:10:00,49.89,49.97,49.89,49.95,21700.0,28.9694,29.0159,28.9694,29.0043,21700.0
2006-12-22 14:15:00,49.95,49.96,49.91,49.95,33900.0,29.0043,29.0101,28.981,29.0043,33900.0
2006-12-22 14:20:00,49.95,50.02,49.94,49.97,56100.0,29.0043,29.0449,28.9984,29.0159,56100.0
2006-12-22 14:25:00,49.98,49.99,49.93,49.94,33600.0,29.0217,29.0275,28.9926,28.9984,33600.0
2006-12-22 14:30:00,49.94,49.99,49.92,49.97,32400.0,28.9984,29.0275,28.9868,29.0159,32400.0
2006-12-22 14:35:00,49.95,50.0,49.94,49.94,52000.0,29.0043,29.0333,28.9984,28.9984,52000.0
2006-12-22 14:40:00,49.94,50.0,49.93,49.99,38700.0,28.9984,29.0333,28.9926,29.0275,38700.0
2006-12-22 14:45:00,49.98,50.06,49.96,50.06,48600.0,29.0217,29.0681,29.0101,29.0681,48600.0
2006-12-22 14:50:00,50.05,50.16,50.04,50.16,98800.0,29.0623,29.1262,29.0565,29.1262,98800.0
2006-12-22 14:55:00,50.16,50.16,50.09,50.09,54900.0,29.1262,29.1262,29.0855,29.0855,54900.0
2006-12-22 15:00:00,50.09,50.14,50.08,50.11,77500.0,29.0855,29.1146,29.0797,29.0972,77500.0
2006-12-22 15:05:00,50.11,50.16,50.1,50.13,71400.0,29.0972,29.1262,29.0914,29.1088,71400.0
2006-12-22 15:10:00,50.13,50.15,50.11,50.12,48200.0,29.1088,29.1204,29.0972,29.103,48200.0
2006-12-22 15:15:00,50.12,50.13,50.04,50.05,69800.0,29.103,29.1088,29.0565,29.0623,69800.0
2006-12-22 15:20:00,50.04,50.07,49.94,49.95,112100.0,29.0565,29.0739,28.9984,29.0043,112100.0
2006-12-22 15:25:00,49.95,49.98,49.92,49.96,59100.0,29.0043,29.0217,28.9868,29.0101,59100.0
2006-12-22 15:30:00,49.96,49.98,49.92,49.93,34700.0,29.0101,29.0217,28.9868,28.9926,34700.0
2006-12-22 15:35:00,49.94,50.02,49.93,49.98,62100.0,28.9984,29.0449,28.9926,29.0217,62100.0
2006-12-22 15:40:00,49.98,49.99,49.94,49.99,66800.0,29.0217,29.0275,28.9984,29.0275,66800.0
2006-12-22 15:45:00,49.99,49.99,49.91,49.93,61400.0,29.0275,29.0275,28.981,28.9926,61400.0
2006-12-22 15:50:00,49.93,49.93,49.86,49.88,51600.0,28.9926,28.9926,28.952,28.9636,51600.0
2006-12-22 15:55:00,49.88,49.97,49.85,49.91,141100.0,28.9636,29.0159,28.9462,28.981,141100.0
2006-12-26 09:30:00,49.66,49.92,49.3,49.57,118300.0,28.8359,28.9868,28.6268,28.7836,118300.0
2006-12-26 09:35:00,49.57,49.61,49.33,49.42,91600.0,28.7836,28.8068,28.6442,28.6965,91600.0
2006-12-26 09:40:00,49.42,49.48,49.29,49.31,94700.0,28.6965,28.7313,28.621,28.6326,94700.0
2006-12-26 09:45:00,49.31,49.4,49.25,49.31,117300.0,28.6326,28.6849,28.5978,28.6326,117300.0
2006-12-26 09:50:00,49.32,49.6,49.25,49.48,73900.0,28.6384,28.801,28.5978,28.7313,73900.0
2006-12-26 09:55:00,49.47,49.57,49.43,49.43,46400.0,28.7255,28.7836,28.7023,28.7023,46400.0
2006-12-26 10:00:00,49.42,49.44,49.33,49.33,47100.0,28.6965,28.7081,28.6442,28.6442,47100.0
2006-12-26 10:05:00,49.33,49.35,49.25,49.29,63700.0,28.6442,28.6559,28.5978,28.621,63700.0
2006-12-26 10:10:00,49.28,49.41,49.2,49.39,114100.0,28.6152,28.6907,28.5688,28.6791,114100.0
2006-12-26 10:15:00,49.36,49.4,49.25,49.31,66600.0,28.6617,28.6849,28.5978,28.6326,66600.0
2006-12-26 10:20:00,49.3,49.31,49.23,49.3,35900.0,28.6268,28.6326,28.5862,28.6268,35900.0
2006-12-26 10:25:00,49.3,49.33,49.25,49.29,38600.0,28.6268,28.6442,28.5978,28.621,38600.0
2006-12-26 10:30:00,49.27,49.27,49.16,49.18,64700.0,28.6094,28.6094,28.5455,28.5571,64700.0
2006-12-26 10:35:00,49.18,49.19,49.13,49.13,64600.0,28.5571,28.5629,28.5281,28.5281,64600.0
2006-12-26 10:40:00,49.12,49.13,49.03,49.07,58700.0,28.5223,28.5281,28.47,28.4933,58700.0
2006-12-26 10:45:00,49.07,49.08,48.92,48.92,140800.0,28.4933,28.4991,28.4062,28.4062,140800.0
2006-12-26 10:50:00,48.92,49.01,48.89,49.01,106100.0,28.4062,28.4584,28.3887,28.4584,106100.0
2006-12-26 10:55:00,49.02,49.04,48.95,48.96,50600.0,28.4642,28.4758,28.4236,28.4294,50600.0
2006-12-26 11:00:00,48.96,49.18,48.96,49.16,66500.0,28.4294,28.5571,28.4294,28.5455,66500.0
2006-12-26 11:05:00,49.16,49.25,49.15,49.24,59000.0,28.5455,28.5978,28.5397,28.592,59000.0
2006-12-26 11:10:00,49.24,49.34,49.22,49.31,43800.0,28.592,28.65,28.5804,28.6326,43800.0
2006-12-26 11:15:00,49.32,49.32,49.2,49.2,39000.0,28.6384,28.6384,28.5688,28.5688,39000.0
2006-12-26 11:20:00,49.2,49.21,49.11,49.11,31300.0,28.5688,28.5746,28.5165,28.5165,31300.0
2006-12-26 11:25:00,49.11,49.24,49.1,49.23,52200.0,28.5165,28.592,28.5107,28.5862,52200.0
2006-12-26 11:30:00,49.24,49.24,49.12,49.13,25100.0,28.592,28.592,28.5223,28.5281,25100.0
2006-12-26 11:35:00,49.12,49.22,49.11,49.18,55300.0,28.5223,28.5804,28.5165,28.5571,55300.0
2006-12-26 11:40:00,49.17,49.22,49.16,49.21,34700.0,28.5513,28.5804,28.5455,28.5746,34700.0
2006-12-26 11:45:00,49.21,49.22,49.18,49.22,31200.0,28.5746,28.5804,28.5571,28.5804,31200.0
2006-12-26 11:50:00,49.22,49.22,49.18,49.21,35200.0,28.5804,28.5804,28.5571,28.5746,35200.0
2006-12-26 11:55:00,49.24,49.3,49.17,49.17,27400.0,28.592,28.6268,28.5513,28.5513,27400.0
2006-12-26 12:00:00,49.17,49.21,49.13,49.19,48800.0,28.5513,28.5746,28.5281,28.5629,48800.0
2006-12-26 12:05:00,49.19,49.26,49.1,49.1,44400.0,28.5629,28.6036,28.5107,28.5107,44400.0
2006-12-26 12:10:00,49.11,49.11,49.04,49.05,42300.0,28.5165,28.5165,28.4758,28.4817,42300.0
2006-12-26 12:15:00,49.06,49.11,49.03,49.03,25400.0,28.4875,28.5165,28.47,28.47,25400.0
2006-12-26 12:20:00,49.03,49.04,49.01,49.02,18000.0,28.47,28.4758,28.4584,28.4642,18000.0
2006-12-26 12:25:00,49.01,49.04,49.0,49.03,25100.0,28.4584,28.4758,28.4526,28.47,25100.0
2006-12-26 12:30:00,49.03,49.04,48.99,49.0,31800.0,28.47,28.4758,28.4468,28.4526,31800.0
2006-12-26 12:35:00,49.0,49.0,48.93,48.96,49800.0,28.4526,28.4526,28.412,28.4294,49800.0
2006-12-26 12:40:00,48.96,48.97,48.94,48.96,25700.0,28.4294,28.4352,28.4178,28.4294,25700.0
2006-12-26 12:45:00,48.96,48.97,48.91,48.94,22600.0,28.4294,28.4352,28.4004,28.4178,22600.0
2006-12-26 12:50:00,48.95,48.98,48.92,48.97,24900.0,28.4236,28.441,28.4062,28.4352,24900.0
2006-12-26 12:55:00,48.97,48.98,48.94,48.95,25300.0,28.4352,28.441,28.4178,28.4236,25300.0
2006-12-26 13:00:00,48.94,48.94,48.87,48.88,38800.0,28.4178,28.4178,28.3771,28.3829,38800.0
2006-12-26 13:05:00,48.87,48.99,48.84,48.94,50700.0,28.3771,28.4468,28.3597,28.4178,50700.0
2006-12-26 13:10:00,48.93,48.93,48.89,48.89,15400.0,28.412,28.412,28.3887,28.3887,15400.0
2006-12-26 13:15:00,48.88,48.96,48.87,48.95,30900.0,28.3829,28.4294,28.3771,28.4236,30900.0
2006-12-26 13:20:00,48.95,49.05,48.93,49.02,24900.0,28.4236,28.4817,28.412,28.4642,24900.0
2006-12-26 13:25:00,49.03,49.03,49.0,49.0,19400.0,28.47,28.47,28.4526,28.4526,19400.0
2006-12-26 13:30:00,49.0,49.05,48.97,49.04,34900.0,28.4526,28.4817,28.4352,28.4758,34900.0
2006-12-26 13:35:00,49.05,49.16,49.05,49.16,47400.0,28.4817,28.5455,28.4817,28.5455,47400.0
2006-12-26 13:40:00,49.16,49.19,49.11,49.15,51400.0,28.5455,28.5629,28.5165,28.5397,51400.0
2006-12-26 13:45:00,49.14,49.25,49.14,49.23,58600.0,28.5339,28.5978,28.5339,28.5862,58600.0
2006-12-26 13:50:00,49.23,49.27,49.16,49.16,37000.0,28.5862,28.6094,28.5455,28.5455,37000.0
2006-12-26 13:55:00,49.16,49.28,49.15,49.28,26600.0,28.5455,28.6152,28.5397,28.6152,26600.0
2006-12-26 14:00:00,49.28,49.28,49.21,49.25,22300.0,28.6152,28.6152,28.5746,28.5978,22300.0
2006-12-26 14:05:00,49.25,49.26,49.24,49.25,20400.0,28.5978,28.6036,28.592,28.5978,20400.0
2006-12-26 14:10:00,49.27,49.27,49.18,49.18,23900.0,28.6094,28.6094,28.5571,28.5571,23900.0
2006-12-26 14:15:00,49.17,49.26,49.16,49.26,31600.0,28.5513,28.6036,28.5455,28.6036,31600.0
2006-12-26 14:20:00,49.26,49.35,49.26,49.33,49400.0,28.6036,28.6559,28.6036,28.6442,49400.0
2006-12-26 14:25:00,49.33,49.35,49.25,49.32,36300.0,28.6442,28.6559,28.5978,28.6384,36300.0
2006-12-26 14:30:00,49.31,49.31,49.16,49.16,17300.0,28.6326,28.6326,28.5455,28.5455,17300.0
2006-12-26 14:35:00,49.15,49.31,49.13,49.3,65400.0,28.5397,28.6326,28.5281,28.6268,65400.0
2006-12-26 14:40:00,49.3,49.31,49.19,49.21,34900.0,28.6268,28.6326,28.5629,28.5746,34900.0
2006-12-26 14:45:00,49.22,49.24,49.18,49.18,20600.0,28.5804,28.592,28.5571,28.5571,20600.0
2006-12-26 14:50:00,49.17,49.24,49.15,49.16,29700.0,28.5513,28.592,28.5397,28.5455,29700.0
2006-12-26 14:55:00,49.15,49.19,49.11,49.15,46100.0,28.5397,28.5629,28.5165,28.5397,46100.0
2006-12-26 15:00:00,49.13,49.23,49.12,49.2,33400.0,28.5281,28.5862,28.5223,28.5688,33400.0
2006-12-26 15:05:00,49.19,49.2,49.09,49.11,31500.0,28.5629,28.5688,28.5049,28.5165,31500.0
2006-12-26 15:10:00,49.12,49.19,49.12,49.16,42000.0,28.5223,28.5629,28.5223,28.5455,42000.0
2006-12-26 15:15:00,49.17,49.25,49.15,49.22,34600.0,28.5513,28.5978,28.5397,28.5804,34600.0
2006-12-26 15:20:00,49.22,49.25,49.19,49.2,25200.0,28.5804,28.5978,28.5629,28.5688,25200.0
2006-12-26 15:25:00,49.21,49.24,49.15,49.15,34400.0,28.5746,28.592,28.5397,28.5397,34400.0
2006-12-26 15:30:00,49.14,49.3,49.14,49.24,68800.0,28.5339,28.6268,28.5339,28.592,68800.0
2006-12-26 15:35:00,49.24,49.34,49.24,49.34,62800.0,28.592,28.65,28.592,28.65,62800.0
2006-12-26 15:40:00,49.33,49.35,49.27,49.31,58000.0,28.6442,28.6559,28.6094,28.6326,58000.0
2006-12-26 15:45:00,49.31,49.35,49.28,49.32,54400.0,28.6326,28.6559,28.6152,28.6384,54400.0
2006-12-26 15:50:00,49.31,49.33,49.25,49.31,73100.0,28.6326,28.6442,28.5978,28.6326,73100.0
2006-12-26 15:55:00,49.3,49.34,49.26,49.29,75600.0,28.6268,28.65,28.6036,28.621,75600.0
2006-12-27 09:30:00,49.24,49.32,49.22,49.22,69500.0,28.592,28.6384,28.5804,28.5804,69500.0
2006-12-27 09:35:00,49.23,49.23,49.01,49.17,40800.0,28.5862,28.5862,28.4584,28.5513,40800.0
2006-12-27 09:40:00,49.18,49.29,49.18,49.28,66800.0,28.5571,28.621,28.5571,28.6152,66800.0
2006-12-27 09:45:00,49.29,49.29,49.11,49.19,59200.0,28.621,28.621,28.5165,28.5629,59200.0
2006-12-27 09:50:00,49.19,49.36,49.18,49.36,114800.0,28.5629,28.6617,28.5571,28.6617,114800.0
2006-12-27 09:55:00,49.37,49.4,49.17,49.23,65000.0,28.6675,28.6849,28.5513,28.5862,65000.0
2006-12-27 10:00:00,49.22,49.33,49.14,49.16,49500.0,28.5804,28.6442,28.5339,28.5455,49500.0
2006-12-27 10:05:00,49.17,49.23,49.15,49.22,38300.0,28.5513,28.5862,28.5397,28.5804,38300.0
2006-12-27 10:10:00,49.23,49.28,49.17,49.27,48600.0,28.5862,28.6152,28.5513,28.6094,48600.0
2006-12-27 10:15:00,49.27,49.42,49.26,49.42,76900.0,28.6094,28.6965,28.6036,28.6965,76900.0
2006-12-27 10:20:00,49.42,49.49,49.35,49.37,60300.0,28.6965,28.7371,28.6559,28.6675,60300.0
2006-12-27 10:25:00,49.36,49.48,49.36,49.47,42200.0,28.6617,28.7313,28.6617,28.7255,42200.0
2006-12-27 10:30:00,49.46,49.46,49.36,49.36,42700.0,28.7197,28.7197,28.6617,28.6617,42700.0
2006-12-27 10:35:00,49.36,49.44,49.35,49.44,39800.0,28.6617,28.7081,28.6559,28.7081,39800.0
2006-12-27 10:40:00,49.43,49.58,49.41,49.58,49900.0,28.7023,28.7894,28.6907,28.7894,49900.0
2006-12-27 10:45:00,49.57,49.59,49.51,49.59,61500.0,28.7836,28.7952,28.7488,28.7952,61500.0
2006-12-27 10:50:00,49.59,49.68,49.56,49.66,69700.0,28.7952,28.8475,28.7778,28.8359,69700.0
2006-12-27 10:55:00,49.64,49.73,49.6,49.72,75200.0,28.8242,28.8765,28.801,28.8707,75200.0
2006-12-27 11:00:00,49.73,49.8,49.73,49.75,79900.0,28.8765,28.9172,28.8765,28.8881,79900.0
2006-12-27 11:05:00,49.76,49.8,49.72,49.75,78400.0,28.8939,28.9172,28.8707,28.8881,78400.0
2006-12-27 11:10:00,49.74,49.77,49.68,49.75,92800.0,28.8823,28.8997,28.8475,28.8881,92800.0
2006-12-27 11:15:00,49.75,49.77,49.54,49.55,56800.0,28.8881,28.8997,28.7662,28.772,56800.0
2006-12-27 11:20:00,49.54,49.63,49.49,49.61,96000.0,28.7662,28.8184,28.7371,28.8068,96000.0
2006-12-27 11:25:00,49.61,49.66,49.6,49.64,49500.0,28.8068,28.8359,28.801,28.8242,49500.0
2006-12-27 11:30:00,49.64,49.64,49.53,49.55,34800.0,28.8242,28.8242,28.7604,28.772,34800.0
2006-12-27 11:35:00,49.54,49.66,49.54,49.64,56000.0,28.7662,28.8359,28.7662,28.8242,56000.0
2006-12-27 11:40:00,49.64,49.71,49.62,49.71,59400.0,28.8242,28.8649,28.8126,28.8649,59400.0
2006-12-27 11:45:00,49.71,49.72,49.67,49.67,21800.0,28.8649,28.8707,28.8417,28.8417,21800.0
2006-12-27 11:50:00,49.67,49.68,49.62,49.64,40400.0,28.8417,28.8475,28.8126,28.8242,40400.0
2006-12-27 11:55:00,49.64,49.65,49.62,49.63,10600.0,28.8242,28.8301,28.8126,28.8184,10600.0
2006-12-27 12:00:00,49.64,49.64,49.56,49.56,28800.0,28.8242,28.8242,28.7778,28.7778,28800.0
2006-12-27 12:05:00,49.56,49.56,49.55,49.55,18900.0,28.7778,28.7778,28.772,28.772,18900.0
2006-12-27 12:10:00,49.55,49.56,49.54,49.55,33600.0,28.772,28.7778,28.7662,28.772,33600.0
2006-12-27 12:15:00,49.55,49.57,49.54,49.55,53200.0,28.772,28.7836,28.7662,28.772,53200.0
2006-12-27 12:20:00,49.56,49.6,49.55,49.55,23900.0,28.7778,28.801,28.772,28.772,23900.0
2006-12-27 12:25:00,49.55,49.56,49.55,49.56,14800.0,28.772,28.7778,28.772,28.7778,14800.0
2006-12-27 12:30:00,49.56,49.56,49.55,49.56,16200.0,28.7778,28.7778,28.772,28.7778,16200.0
2006-12-27 12:35:00,49.56,49.57,49.52,49.52,80300.0,28.7778,28.7836,28.7546,28.7546,80300.0
2006-12-27 12:40:00,49.52,49.63,49.52,49.63,44700.0,28.7546,28.8184,28.7546,28.8184,44700.0
2006-12-27 12:45:00,49.63,49.63,49.57,49.58,21100.0,28.8184,28.8184,28.7836,28.7894,21100.0
2006-12-27 12:50:00,49.58,49.58,49.56,49.56,10700.0,28.7894,28.7894,28.7778,28.7778,10700.0
2006-12-27 12:55:00,49.56,49.57,49.54,49.56,34600.0,28.7778,28.7836,28.7662,28.7778,34600.0
2006-12-27 13:00:00,49.56,49.59,49.55,49.56,21400.0,28.7778,28.7952,28.772,28.7778,21400.0
2006-12-27 13:05:00,49.55,49.6,49.55,49.6,66600.0,28.772,28.801,28.772,28.801,66600.0
2006-12-27 13:10:00,49.6,49.62,49.56,49.59,34000.0,28.801,28.8126,28.7778,28.7952,34000.0
2006-12-27 13:15:00,49.59,49.6,49.57,49.58,14200.0,28.7952,28.801,28.7836,28.7894,14200.0
2006-12-27 13:20:00,49.57,49.59,49.57,49.57,21400.0,28.7836,28.7952,28.7836,28.7836,21400.0
2006-12-27 13:25:00,49.56,49.61,49.56,49.58,37500.0,28.7778,28.8068,28.7778,28.7894,37500.0
2006-12-27 13:30:00,49.59,49.59,49.56,49.57,20000.0,28.7952,28.7952,28.7778,28.7836,20000.0
2006-12-27 13:35:00,49.57,49.57,49.51,49.51,20000.0,28.7836,28.7836,28.7488,28.7488,20000.0
2006-12-27 13:40:00,49.52,49.54,49.5,49.54,22700.0,28.7546,28.7662,28.743,28.7662,22700.0
2006-12-27 13:45:00,49.53,49.55,49.52,49.54,26500.0,28.7604,28.772,28.7546,28.7662,26500.0
2006-12-27 13:50:00,49.54,49.55,49.52,49.55,15400.0,28.7662,28.772,28.7546,28.772,15400.0
2006-12-27 13:55:00,49.55,49.55,49.42,49.44,86200.0,28.772,28.772,28.6965,28.7081,86200.0
2006-12-27 14:00:00,49.44,49.49,49.43,49.49,29300.0,28.7081,28.7371,28.7023,28.7371,29300.0
2006-12-27 14:05:00,49.48,49.48,49.42,49.47,26100.0,28.7313,28.7313,28.6965,28.7255,26100.0
2006-12-27 14:10:00,49.47,49.5,49.46,49.47,25200.0,28.7255,28.743,28.7197,28.7255,25200.0
2006-12-27 14:15:00,49.47,49.5,49.46,49.5,15700.0,28.7255,28.743,28.7197,28.743,15700.0
2006-12-27 14:20:00,49.49,49.49,49.42,49.42,30100.0,28.7371,28.7371,28.6965,28.6965,30100.0
2006-12-27 14:25:00,49.42,49.42,49.26,49.34,83200.0,28.6965,28.6965,28.6036,28.65,83200.0
2006-12-27 14:30:00,49.35,49.36,49.33,49.34,32700.0,28.6559,28.6617,28.6442,28.65,32700.0
2006-12-27 14:35:00,49.33,49.36,49.32,49.36,17900.0,28.6442,28.6617,28.6384,28.6617,17900.0
2006-12-27 14:40:00,49.35,49.36,49.34,49.35,19700.0,28.6559,28.6617,28.65,28.6559,19700.0
2006-12-27 14:45:00,49.35,49.39,49.34,49.39,29700.0,28.6559,28.6791,28.65,28.6791,29700.0
2006-12-27 14:50:00,49.38,49.42,49.38,49.39,30500.0,28.6733,28.6965,28.6733,28.6791,30500.0
2006-12-27 14:55:00,49.39,49.42,49.37,49.37,27500.0,28.6791,28.6965,28.6675,28.6675,27500.0
2006-12-27 15:00:00,49.37,49.44,49.36,49.44,39200.0,28.6675,28.7081,28.6617,28.7081,39200.0
2006-12-27 15:05:00,49.44,49.49,49.41,49.49,78600.0,28.7081,28.7371,28.6907,28.7371,78600.0
2006-12-27 15:10:00,49.5,49.6,49.49,49.6,83700.0,28.743,28.801,28.7371,28.801,83700.0
2006-12-27 15:15:00,49.61,49.67,49.6,49.66,51800.0,28.8068,28.8417,28.801,28.8359,51800.0
2006-12-27 15:20:00,49.66,49.7,49.61,49.69,82400.0,28.8359,28.8591,28.8068,28.8533,82400.0
2006-12-27 15:25:00,49.69,49.72,49.67,49.72,61200.0,28.8533,28.8707,28.8417,28.8707,61200.0
2006-12-27 15:30:00,49.72,49.77,49.71,49.74,91100.0,28.8707,28.8997,28.8649,28.8823,91100.0
2006-12-27 15:35:00,49.75,49.75,49.67,49.7,58800.0,28.8881,28.8881,28.8417,28.8591,58800.0
2006-12-27 15:40:00,49.71,49.72,49.59,49.6,59700.0,28.8649,28.8707,28.7952,28.801,59700.0
2006-12-27 15:45:00,49.6,49.66,49.59,49.61,44200.0,28.801,28.8359,28.7952,28.8068,44200.0
2006-12-27 15:50:00,49.61,49.7,49.6,49.7,68800.0,28.8068,28.8591,28.801,28.8591,68800.0
2006-12-27 15:55:00,49.7,49.72,49.65,49.72,107300.0,28.8591,28.8707,28.8301,28.8707,107300.0
2006-12-28 09:30:00,49.41,49.59,49.4,49.41,64300.0,28.7488,28.8535,28.743,28.7488,64300.0
2006-12-28 09:35:00,49.4,49.59,49.4,49.58,31900.0,28.743,28.8535,28.743,28.8477,31900.0
2006-12-28 09:40:00,49.54,49.62,49.45,49.45,37100.0,28.8244,28.871,28.7721,28.7721,37100.0
2006-12-28 09:45:00,49.46,49.55,49.3,49.32,47300.0,28.7779,28.8303,28.6848,28.6964,47300.0
2006-12-28 09:50:00,49.33,49.47,49.32,49.46,45700.0,28.7023,28.7837,28.6964,28.7779,45700.0
2006-12-28 09:55:00,49.4,49.65,49.37,49.58,69000.0,28.743,28.8884,28.7255,28.8477,69000.0
2006-12-28 10:00:00,49.58,49.73,49.47,49.56,42600.0,28.8477,28.935,28.7837,28.8361,42600.0
2006-12-28 10:05:00,49.57,49.68,49.51,49.57,36900.0,28.8419,28.9059,28.807,28.8419,36900.0
2006-12-28 10:10:00,49.57,49.65,49.48,49.53,23200.0,28.8419,28.8884,28.7895,28.8186,23200.0
2006-12-28 10:15:00,49.53,49.61,49.41,49.54,43800.0,28.8186,28.8652,28.7488,28.8244,43800.0
2006-12-28 10:20:00,49.54,49.57,49.42,49.42,19600.0,28.8244,28.8419,28.7546,28.7546,19600.0
2006-12-28 10:25:00,49.43,49.43,49.33,49.41,32500.0,28.7604,28.7604,28.7023,28.7488,32500.0
2006-12-28 10:30:00,49.4,49.41,49.35,49.38,26000.0,28.743,28.7488,28.7139,28.7314,26000.0
2006-12-28 10:35:00,49.38,49.38,49.32,49.37,33400.0,28.7314,28.7314,28.6964,28.7255,33400.0
2006-12-28 10:40:00,49.35,49.42,49.34,49.4,13900.0,28.7139,28.7546,28.7081,28.743,13900.0
2006-12-28 10:45:00,49.39,49.44,49.39,49.42,31500.0,28.7372,28.7663,28.7372,28.7546,31500.0
2006-12-28 10:50:00,49.42,49.48,49.38,49.38,14400.0,28.7546,28.7895,28.7314,28.7314,14400.0
2006-12-28 10:55:00,49.38,49.4,49.35,49.37,32200.0,28.7314,28.743,28.7139,28.7255,32200.0
2006-12-28 11:00:00,49.37,49.39,49.31,49.34,45300.0,28.7255,28.7372,28.6906,28.7081,45300.0
2006-12-28 11:05:00,49.33,49.38,49.32,49.33,26200.0,28.7023,28.7314,28.6964,28.7023,26200.0
2006-12-28 11:10:00,49.33,49.33,49.23,49.25,64800.0,28.7023,28.7023,28.6441,28.6557,64800.0
2006-12-28 11:15:00,49.24,49.25,49.1,49.1,66400.0,28.6499,28.6557,28.5684,28.5684,66400.0
2006-12-28 11:20:00,49.11,49.22,49.11,49.21,37700.0,28.5743,28.6383,28.5743,28.6324,37700.0
2006-12-28 11:25:00,49.2,49.24,49.2,49.2,12800.0,28.6266,28.6499,28.6266,28.6266,12800.0
2006-12-28 11:30:00,49.2,49.23,49.2,49.22,12200.0,28.6266,28.6441,28.6266,28.6383,12200.0
2006-12-28 11:35:00,49.23,49.33,49.23,49.32,37100.0,28.6441,28.7023,28.6441,28.6964,37100.0
2006-12-28 11:40:00,49.32,49.35,49.28,49.34,37900.0,28.6964,28.7139,28.6732,28.7081,37900.0
2006-12-28 11:45:00,49.34,49.35,49.32,49.34,23700.0,28.7081,28.7139,28.6964,28.7081,23700.0
2006-12-28 11:50:00,49.33,49.34,49.27,49.3,43500.0,28.7023,28.7081,28.6673,28.6848,43500.0
2006-12-28 11:55:00,49.3,49.33,49.26,49.26,12500.0,28.6848,28.7023,28.6615,28.6615,12500.0
2006-12-28 12:00:00,49.24,49.3,49.19,49.25,53900.0,28.6499,28.6848,28.6208,28.6557,53900.0
2006-12-28 12:05:00,49.25,49.25,49.19,49.25,25300.0,28.6557,28.6557,28.6208,28.6557,25300.0
2006-12-28 12:10:00,49.25,49.27,49.2,49.23,15100.0,28.6557,28.6673,28.6266,28.6441,15100.0
2006-12-28 12:15:00,49.22,49.25,49.22,49.25,13100.0,28.6383,28.6557,28.6383,28.6557,13100.0
2006-12-28 12:20:00,49.26,49.26,49.19,49.2,28200.0,28.6615,28.6615,28.6208,28.6266,28200.0
2006-12-28 12:25:00,49.2,49.24,49.19,49.22,25200.0,28.6266,28.6499,28.6208,28.6383,25200.0
2006-12-28 12:30:00,49.23,49.29,49.22,49.29,20600.0,28.6441,28.679,28.6383,28.679,20600.0
2006-12-28 12:35:00,49.3,49.33,49.25,49.32,27000.0,28.6848,28.7023,28.6557,28.6964,27000.0
2006-12-28 12:40:00,49.32,49.36,49.25,49.25,90200.0,28.6964,28.7197,28.6557,28.6557,90200.0
2006-12-28 12:45:00,49.28,49.28,49.21,49.22,21000.0,28.6732,28.6732,28.6324,28.6383,21000.0
2006-12-28 12:50:00,49.23,49.26,49.22,49.26,9400.0,28.6441,28.6615,28.6383,28.6615,9400.0
2006-12-28 12:55:00,49.26,49.26,49.23,49.26,21400.0,28.6615,28.6615,28.6441,28.6615,21400.0
2006-12-28 13:00:00,49.26,49.26,49.22,49.22,18500.0,28.6615,28.6615,28.6383,28.6383,18500.0
2006-12-28 13:05:00,49.22,49.28,49.22,49.28,18800.0,28.6383,28.6732,28.6383,28.6732,18800.0
2006-12-28 13:10:00,49.28,49.28,49.26,49.26,11300.0,28.6732,28.6732,28.6615,28.6615,11300.0
2006-12-28 13:15:00,49.26,49.26,49.2,49.21,13800.0,28.6615,28.6615,28.6266,28.6324,13800.0
2006-12-28 13:20:00,49.21,49.26,49.21,49.24,12000.0,28.6324,28.6615,28.6324,28.6499,12000.0
2006-12-28 13:25:00,49.23,49.23,49.22,49.22,17000.0,28.6441,28.6441,28.6383,28.6383,17000.0
2006-12-28 13:30:00,49.23,49.35,49.23,49.32,29800.0,28.6441,28.7139,28.6441,28.6964,29800.0
2006-12-28 13:35:00,49.31,49.34,49.27,49.34,19500.0,28.6906,28.7081,28.6673,28.7081,19500.0
2006-12-28 13:40:00,49.34,49.35,49.31,49.31,17100.0,28.7081,28.7139,28.6906,28.6906,17100.0
2006-12-28 13:45:00,49.31,49.34,49.27,49.29,38700.0,28.6906,28.7081,28.6673,28.679,38700.0
2006-12-28 13:50:00,49.29,49.29,49.26,49.27,10600.0,28.679,28.679,28.6615,28.6673,10600.0
2006-12-28 13:55:00,49.27,49.32,49.26,49.31,22300.0,28.6673,28.6964,28.6615,28.6906,22300.0
2006-12-28 14:00:00,49.31,49.35,49.31,49.32,21500.0,28.6906,28.7139,28.6906,28.6964,21500.0
2006-12-28 14:05:00,49.32,49.39,49.31,49.31,40300.0,28.6964,28.7372,28.6906,28.6906,40300.0
2006-12-28 14:10:00,49.31,49.42,49.3,49.42,32300.0,28.6906,28.7546,28.6848,28.7546,32300.0
2006-12-28 14:15:00,49.43,49.48,49.36,49.44,34200.0,28.7604,28.7895,28.7197,28.7663,34200.0
2006-12-28 14:20:00,49.44,49.5,49.41,49.5,67900.0,28.7663,28.8012,28.7488,28.8012,67900.0
2006-12-28 14:25:00,49.5,49.51,49.4,49.4,18000.0,28.8012,28.807,28.743,28.743,18000.0
2006-12-28 14:30:00,49.41,49.46,49.4,49.4,23200.0,28.7488,28.7779,28.743,28.743,23200.0
2006-12-28 14:35:00,49.4,49.41,49.39,49.39,10800.0,28.743,28.7488,28.7372,28.7372,10800.0
2006-12-28 14:40:00,49.39,49.46,49.39,49.44,25800.0,28.7372,28.7779,28.7372,28.7663,25800.0
2006-12-28 14:45:00,49.44,49.45,49.36,49.36,70700.0,28.7663,28.7721,28.7197,28.7197,70700.0
2006-12-28 14:50:00,49.36,49.39,49.35,49.36,26000.0,28.7197,28.7372,28.7139,28.7197,26000.0
2006-12-28 14:55:00,49.36,49.4,49.36,49.39,19800.0,28.7197,28.743,28.7197,28.7372,19800.0
2006-12-28 15:00:00,49.39,49.43,49.39,49.4,29300.0,28.7372,28.7604,28.7372,28.743,29300.0
2006-12-28 15:05:00,49.41,49.41,49.37,49.41,30100.0,28.7488,28.7488,28.7255,28.7488,30100.0
2006-12-28 15:10:00,49.4,49.41,49.39,49.41,38100.0,28.743,28.7488,28.7372,28.7488,38100.0
2006-12-28 15:15:00,49.42,49.44,49.39,49.41,32100.0,28.7546,28.7663,28.7372,28.7488,32100.0
2006-12-28 15:20:00,49.41,49.42,49.34,49.36,44800.0,28.7488,28.7546,28.7081,28.7197,44800.0
2006-12-28 15:25:00,49.35,49.36,49.31,49.31,22100.0,28.7139,28.7197,28.6906,28.6906,22100.0
2006-12-28 15:30:00,49.32,49.33,49.3,49.3,17700.0,28.6964,28.7023,28.6848,28.6848,17700.0
2006-12-28 15:35:00,49.3,49.3,49.25,49.29,35200.0,28.6848,28.6848,28.6557,28.679,35200.0
2006-12-28 15:40:00,49.29,49.29,49.27,49.29,19200.0,28.679,28.679,28.6673,28.679,19200.0
2006-12-28 15:45:00,49.28,49.29,49.26,49.28,37000.0,28.6732,28.679,28.6615,28.6732,37000.0
2006-12-28 15:50:00,49.28,49.42,49.28,49.42,70100.0,28.6732,28.7546,28.6732,28.7546,70100.0
2006-12-28 15:55:00,49.41,49.42,49.35,49.35,151500.0,28.7488,28.7546,28.7139,28.7139,151500.0
2006-12-29 09:30:00,49.35,49.49,49.27,49.43,60400.0,28.7139,28.7954,28.6673,28.7604,60400.0
2006-12-29 09:35:00,49.48,49.53,49.23,49.33,62600.0,28.7895,28.8186,28.6441,28.7023,62600.0
2006-12-29 09:40:00,49.28,49.46,49.21,49.46,26700.0,28.6732,28.7779,28.6324,28.7779,26700.0
2006-12-29 09:45:00,49.46,49.56,49.4,49.53,59200.0,28.7779,28.8361,28.743,28.8186,59200.0
2006-12-29 09:50:00,49.53,49.67,49.52,49.65,63000.0,28.8186,28.9001,28.8128,28.8884,63000.0
2006-12-29 09:55:00,49.63,49.8,49.58,49.8,73300.0,28.8768,28.9757,28.8477,28.9757,73300.0
2006-12-29 10:00:00,49.8,49.85,49.71,49.8,39400.0,28.9757,29.0048,28.9234,28.9757,39400.0
2006-12-29 10:05:00,49.79,50.02,49.75,50.0,135900.0,28.9699,29.1037,28.9466,29.0921,135900.0
2006-12-29 10:10:00,50.0,50.09,49.98,50.03,108000.0,29.0921,29.1445,29.0805,29.1095,108000.0
2006-12-29 10:15:00,50.05,50.06,49.76,49.82,70900.0,29.1212,29.127,28.9525,28.9874,70900.0
2006-12-29 10:20:00,49.82,49.91,49.76,49.88,70000.0,28.9874,29.0397,28.9525,29.0223,70000.0
2006-12-29 10:25:00,49.89,49.99,49.82,49.83,98800.0,29.0281,29.0863,28.9874,28.9932,98800.0
2006-12-29 10:30:00,49.84,49.85,49.78,49.83,33100.0,28.999,29.0048,28.9641,28.9932,33100.0
2006-12-29 10:35:00,49.83,49.83,49.75,49.8,45500.0,28.9932,28.9932,28.9466,28.9757,45500.0
2006-12-29 10:40:00,49.8,49.81,49.73,49.75,30300.0,28.9757,28.9815,28.935,28.9466,30300.0
2006-12-29 10:45:00,49.75,49.76,49.64,49.65,46900.0,28.9466,28.9525,28.8826,28.8884,46900.0
2006-12-29 10:50:00,49.64,49.83,49.64,49.76,33600.0,28.8826,28.9932,28.8826,28.9525,33600.0
2006-12-29 10:55:00,49.76,49.77,49.66,49.67,14500.0,28.9525,28.9583,28.8943,28.9001,14500.0
2006-12-29 11:00:00,49.66,49.7,49.59,49.62,37000.0,28.8943,28.9175,28.8535,28.871,37000.0
2006-12-29 11:05:00,49.63,49.68,49.6,49.68,31700.0,28.8768,28.9059,28.8594,28.9059,31700.0
2006-12-29 11:10:00,49.67,49.67,49.52,49.53,16500.0,28.9001,28.9001,28.8128,28.8186,16500.0
2006-12-29 11:15:00,49.53,49.58,49.48,49.58,19800.0,28.8186,28.8477,28.7895,28.8477,19800.0
2006-12-29 11:20:00,49.57,49.58,49.48,49.49,17800.0,28.8419,28.8477,28.7895,28.7954,17800.0
2006-12-29 11:25:00,49.5,49.54,49.46,49.48,28700.0,28.8012,28.8244,28.7779,28.7895,28700.0
2006-12-29 11:30:00,49.5,49.51,49.46,49.46,12000.0,28.8012,28.807,28.7779,28.7779,12000.0
2006-12-29 11:35:00,49.46,49.49,49.41,49.43,328200.0,28.7779,28.7954,28.7488,28.7604,328200.0
2006-12-29 11:40:00,49.42,49.44,49.4,49.44,21000.0,28.7546,28.7663,28.743,28.7663,21000.0
2006-12-29 11:45:00,49.43,49.49,49.43,49.48,13800.0,28.7604,28.7954,28.7604,28.7895,13800.0
2006-12-29 11:50:00,49.49,49.56,49.45,49.56,24200.0,28.7954,28.8361,28.7721,28.8361,24200.0
2006-12-29 11:55:00,49.56,49.61,49.55,49.61,17900.0,28.8361,28.8652,28.8303,28.8652,17900.0
2006-12-29 12:00:00,49.61,49.61,49.54,49.58,16400.0,28.8652,28.8652,28.8244,28.8477,16400.0
2006-12-29 12:05:00,49.57,49.58,49.52,49.55,19500.0,28.8419,28.8477,28.8128,28.8303,19500.0
2006-12-29 12:10:00,49.54,49.56,49.48,49.51,13400.0,28.8244,28.8361,28.7895,28.807,13400.0
2006-12-29 12:15:00,49.5,49.51,49.49,49.5,5300.0,28.8012,28.807,28.7954,28.8012,5300.0
2006-12-29 12:20:00,49.51,49.58,49.5,49.56,36400.0,28.807,28.8477,28.8012,28.8361,36400.0
2006-12-29 12:25:00,49.57,49.58,49.52,49.55,27100.0,28.8419,28.8477,28.8128,28.8303,27100.0
2006-12-29 12:30:00,49.55,49.61,49.5,49.56,47000.0,28.8303,28.8652,28.8012,28.8361,47000.0
2006-12-29 12:35:00,49.55,49.6,49.52,49.59,39600.0,28.8303,28.8594,28.8128,28.8535,39600.0
2006-12-29 12:40:00,49.59,49.6,49.57,49.57,12400.0,28.8535,28.8594,28.8419,28.8419,12400.0
2006-12-29 12:45:00,49.58,49.6,49.55,49.58,20600.0,28.8477,28.8594,28.8303,28.8477,20600.0
2006-12-29 12:50:00,49.56,49.6,49.56,49.56,15000.0,28.8361,28.8594,28.8361,28.8361,15000.0
2006-12-29 12:55:00,49.56,49.57,49.55,49.56,18800.0,28.8361,28.8419,28.8303,28.8361,18800.0
2006-12-29 13:00:00,49.56,49.66,49.56,49.64,21100.0,28.8361,28.8943,28.8361,28.8826,21100.0
2006-12-29 13:05:00,49.65,49.68,49.64,49.66,36300.0,28.8884,28.9059,28.8826,28.8943,36300.0
2006-12-29 13:10:00,49.65,49.65,49.58,49.58,23300.0,28.8884,28.8884,28.8477,28.8477,23300.0
2006-12-29 13:15:00,49.58,49.58,49.5,49.5,30900.0,28.8477,28.8477,28.8012,28.8012,30900.0
2006-12-29 13:20:00,49.5,49.53,49.49,49.53,13000.0,28.8012,28.8186,28.7954,28.8186,13000.0
2006-12-29 13:25:00,49.53,49.55,49.5,49.5,15100.0,28.8186,28.8303,28.8012,28.8012,15100.0
2006-12-29 13:30:00,49.51,49.57,49.51,49.54,24000.0,28.807,28.8419,28.807,28.8244,24000.0
2006-12-29 13:35:00,49.53,49.56,49.47,49.5,28900.0,28.8186,28.8361,28.7837,28.8012,28900.0
2006-12-29 13:40:00,49.5,49.54,49.45,49.47,27100.0,28.8012,28.8244,28.7721,28.7837,27100.0
2006-12-29 13:45:00,49.47,49.48,49.47,49.48,9800.0,28.7837,28.7895,28.7837,28.7895,9800.0
2006-12-29 13:50:00,49.48,49.51,49.46,49.48,18100.0,28.7895,28.807,28.7779,28.7895,18100.0
2006-12-29 13:55:00,49.49,49.53,49.47,49.5,44100.0,28.7954,28.8186,28.7837,28.8012,44100.0
2006-12-29 14:00:00,49.5,49.51,49.43,49.43,18600.0,28.8012,28.807,28.7604,28.7604,18600.0
2006-12-29 14:05:00,49.45,49.5,49.45,49.46,17700.0,28.7721,28.8012,28.7721,28.7779,17700.0
2006-12-29 14:10:00,49.45,49.49,49.41,49.46,31900.0,28.7721,28.7954,28.7488,28.7779,31900.0
2006-12-29 14:15:00,49.47,49.5,49.41,49.41,27900.0,28.7837,28.8012,28.7488,28.7488,27900.0
2006-12-29 14:20:00,49.41,49.43,49.4,49.41,15300.0,28.7488,28.7604,28.743,28.7488,15300.0
2006-12-29 14:25:00,49.4,49.42,49.32,49.33,25700.0,28.743,28.7546,28.6964,28.7023,25700.0
2006-12-29 14:30:00,49.33,49.34,49.3,49.33,29300.0,28.7023,28.7081,28.6848,28.7023,29300.0
2006-12-29 14:35:00,49.33,49.4,49.31,49.39,28800.0,28.7023,28.743,28.6906,28.7372,28800.0
2006-12-29 14:40:00,49.37,49.38,49.3,49.3,14700.0,28.7255,28.7314,28.6848,28.6848,14700.0
2006-12-29 14:45:00,49.31,49.31,49.27,49.29,12200.0,28.6906,28.6906,28.6673,28.679,12200.0
2006-12-29 14:50:00,49.28,49.38,49.27,49.3,21000.0,28.6732,28.7314,28.6673,28.6848,21000.0
2006-12-29 14:55:00,49.31,49.31,49.27,49.28,13800.0,28.6906,28.6906,28.6673,28.6732,13800.0
2006-12-29 15:00:00,49.28,49.3,49.27,49.3,37100.0,28.6732,28.6848,28.6673,28.6848,37100.0
2006-12-29 15:05:00,49.3,49.31,49.25,49.28,28000.0,28.6848,28.6906,28.6557,28.6732,28000.0
2006-12-29 15:10:00,49.29,49.3,49.26,49.27,12900.0,28.679,28.6848,28.6615,28.6673,12900.0
2006-12-29 15:15:00,49.27,49.28,49.24,49.25,40100.0,28.6673,28.6732,28.6499,28.6557,40100.0
2006-12-29 15:20:00,49.25,49.25,49.17,49.2,22400.0,28.6557,28.6557,28.6092,28.6266,22400.0
2006-12-29 15:25:00,49.19,49.2,49.0,49.03,68000.0,28.6208,28.6266,28.5103,28.5277,68000.0
2006-12-29 15:30:00,49.03,49.2,49.03,49.18,52000.0,28.5277,28.6266,28.5277,28.615,52000.0
2006-12-29 15:35:00,49.17,49.25,49.13,49.19,48800.0,28.6092,28.6557,28.5859,28.6208,48800.0
2006-12-29 15:40:00,49.19,49.3,49.19,49.27,37600.0,28.6208,28.6848,28.6208,28.6673,37600.0
2006-12-29 15:45:00,49.28,49.34,49.26,49.29,35200.0,28.6732,28.7081,28.6615,28.679,35200.0
2006-12-29 15:50:00,49.29,49.32,49.24,49.25,45200.0,28.679,28.6964,28.6499,28.6557,45200.0
2006-12-29 15:55:00,49.25,49.26,49.13,49.13,113100.0,28.6557,28.6615,28.5859,28.5859,113100.0
2007-01-03 09:30:00,49.15,49.6,48.89,49.38,300200.0,28.5975,28.8594,28.4462,28.7314,300200.0
2007-01-03 09:35:00,49.38,49.59,49.14,49.59,127600.0,28.7314,28.8535,28.5917,28.8535,127600.0
2007-01-03 09:40:00,49.54,49.6,49.35,49.4,150200.0,28.8244,28.8594,28.7139,28.743,150200.0
2007-01-03 09:45:00,49.4,49.5,49.21,49.35,79200.0,28.743,28.8012,28.6324,28.7139,79200.0
2007-01-03 09:50:00,49.33,49.34,49.04,49.13,89800.0,28.7023,28.7081,28.5335,28.5859,89800.0
2007-01-03 09:55:00,49.1,49.24,49.06,49.11,67800.0,28.5684,28.6499,28.5452,28.5743,67800.0
2007-01-03 10:00:00,49.11,49.37,49.1,49.28,74600.0,28.5743,28.7255,28.5684,28.6732,74600.0
2007-01-03 10:05:00,49.26,49.39,49.23,49.29,72600.0,28.6615,28.7372,28.6441,28.679,72600.0
2007-01-03 10:10:00,49.29,49.37,49.22,49.33,50100.0,28.679,28.7255,28.6383,28.7023,50100.0
2007-01-03 10:15:00,49.33,49.54,49.28,49.37,108300.0,28.7023,28.8244,28.6732,28.7255,108300.0
2007-01-03 10:20:00,49.37,49.45,49.37,49.4,112800.0,28.7255,28.7721,28.7255,28.743,112800.0
2007-01-03 10:25:00,49.4,49.58,49.4,49.46,153900.0,28.743,28.8477,28.743,28.7779,153900.0
2007-01-03 10:30:00,49.45,49.55,49.45,49.5,93800.0,28.7721,28.8303,28.7721,28.8012,93800.0
2007-01-03 10:35:00,49.54,49.9,49.49,49.9,205000.0,28.8244,29.0339,28.7954,29.0339,205000.0
2007-01-03 10:40:00,49.9,50.01,49.87,49.94,174500.0,29.0339,29.0979,29.0165,29.0572,174500.0
2007-01-03 10:45:00,49.92,50.3,49.91,50.27,260100.0,29.0455,29.2666,29.0397,29.2492,260100.0
2007-01-03 10:50:00,50.26,50.27,50.02,50.1,184100.0,29.2434,29.2492,29.1037,29.1503,184100.0
2007-01-03 10:55:00,50.09,50.14,50.0,50.05,71200.0,29.1445,29.1736,29.0921,29.1212,71200.0
2007-01-03 11:00:00,50.05,50.13,49.8,49.85,121700.0,29.1212,29.1677,28.9757,29.0048,121700.0
2007-01-03 11:05:00,49.85,50.0,49.78,49.97,78900.0,29.0048,29.0921,28.9641,29.0746,78900.0
2007-01-03 11:10:00,49.96,49.99,49.87,49.9,71300.0,29.0688,29.0863,29.0165,29.0339,71300.0
2007-01-03 11:15:00,49.9,49.93,49.85,49.86,79100.0,29.0339,29.0514,29.0048,29.0106,79100.0
2007-01-03 11:20:00,49.87,49.91,49.71,49.71,99100.0,29.0165,29.0397,28.9234,28.9234,99100.0
2007-01-03 11:25:00,49.71,49.83,49.66,49.81,77600.0,28.9234,28.9932,28.8943,28.9815,77600.0
2007-01-03 11:30:00,49.81,49.84,49.74,49.84,68900.0,28.9815,28.999,28.9408,28.999,68900.0
2007-01-03 11:35:00,49.84,49.85,49.8,49.81,55800.0,28.999,29.0048,28.9757,28.9815,55800.0
2007-01-03 11:40:00,49.8,49.83,49.75,49.76,34100.0,28.9757,28.9932,28.9466,28.9525,34100.0
2007-01-03 11:45:00,49.77,49.83,49.76,49.82,48300.0,28.9583,28.9932,28.9525,28.9874,48300.0
2007-01-03 11:50:00,49.83,49.83,49.79,49.81,34700.0,28.9932,28.9932,28.9699,28.9815,34700.0
2007-01-03 11:55:00,49.8,49.81,49.78,49.8,38200.0,28.9757,28.9815,28.9641,28.9757,38200.0
2007-01-03 12:00:00,49.81,49.91,49.81,49.89,40300.0,28.9815,29.0397,28.9815,29.0281,40300.0
2007-01-03 12:05:00,49.88,49.88,49.82,49.82,41100.0,29.0223,29.0223,28.9874,28.9874,41100.0
2007-01-03 12:10:00,49.82,49.85,49.8,49.85,50300.0,28.9874,29.0048,28.9757,29.0048,50300.0
2007-01-03 12:15:00,49.84,49.88,49.78,49.81,50000.0,28.999,29.0223,28.9641,28.9815,50000.0
2007-01-03 12:20:00,49.81,49.89,49.8,49.86,54100.0,28.9815,29.0281,28.9757,29.0106,54100.0
2007-01-03 12:25:00,49.87,49.87,49.74,49.77,41700.0,29.0165,29.0165,28.9408,28.9583,41700.0
2007-01-03 12:30:00,49.78,49.79,49.67,49.67,38700.0,28.9641,28.9699,28.9001,28.9001,38700.0
2007-01-03 12:35:00,49.68,49.69,49.63,49.64,14800.0,28.9059,28.9117,28.8768,28.8826,14800.0
2007-01-03 12:40:00,49.64,49.77,49.63,49.76,37700.0,28.8826,28.9583,28.8768,28.9525,37700.0
2007-01-03 12:45:00,49.76,49.82,49.67,49.69,48300.0,28.9525,28.9874,28.9001,28.9117,48300.0
2007-01-03 12:50:00,49.69,49.73,49.67,49.69,10900.0,28.9117,28.935,28.9001,28.9117,10900.0
2007-01-03 12:55:00,49.69,49.76,49.68,49.69,65900.0,28.9117,28.9525,28.9059,28.9117,65900.0
2007-01-03 13:00:00,49.69,49.74,49.68,49.69,37900.0,28.9117,28.9408,28.9059,28.9117,37900.0
2007-01-03 13:05:00,49.69,49.71,49.63,49.64,48200.0,28.9117,28.9234,28.8768,28.8826,48200.0
2007-01-03 13:10:00,49.65,49.68,49.6,49.6,69200.0,28.8884,28.9059,28.8594,28.8594,69200.0
2007-01-03 13:15:00,49.61,49.61,49.57,49.58,40700.0,28.8652,28.8652,28.8419,28.8477,40700.0
2007-01-03 13:20:00,49.58,49.65,49.58,49.63,101500.0,28.8477,28.8884,28.8477,28.8768,101500.0
2007-01-03 13:25:00,49.63,49.65,49.5,49.62,63000.0,28.8768,28.8884,28.8012,28.871,63000.0
2007-01-03 13:30:00,49.61,49.63,49.44,49.45,116300.0,28.8652,28.8768,28.7663,28.7721,116300.0
2007-01-03 13:35:00,49.44,49.54,49.42,49.45,73000.0,28.7663,28.8244,28.7546,28.7721,73000.0
2007-01-03 13:40:00,49.46,49.49,49.39,49.43,56800.0,28.7779,28.7954,28.7372,28.7604,56800.0
2007-01-03 13:45:00,49.43,49.44,49.33,49.36,44700.0,28.7604,28.7663,28.7023,28.7197,44700.0
2007-01-03 13:50:00,49.35,49.43,49.34,49.39,28400.0,28.7139,28.7604,28.7081,28.7372,28400.0
2007-01-03 13:55:00,49.39,49.43,49.34,49.42,20800.0,28.7372,28.7604,28.7081,28.7546,20800.0
2007-01-03 14:00:00,49.43,49.52,49.3,49.31,57100.0,28.7604,28.8128,28.6848,28.6906,57100.0
2007-01-03 14:05:00,49.33,49.36,49.3,49.31,52700.0,28.7023,28.7197,28.6848,28.6906,52700.0
2007-01-03 14:10:00,49.31,49.32,49.07,49.15,105200.0,28.6906,28.6964,28.551,28.5975,105200.0
2007-01-03 14:15:00,49.15,49.17,49.02,49.05,35300.0,28.5975,28.6092,28.5219,28.5393,35300.0
2007-01-03 14:20:00,49.07,49.2,49.04,49.17,117200.0,28.551,28.6266,28.5335,28.6092,117200.0
2007-01-03 14:25:00,49.17,49.31,49.15,49.16,67800.0,28.6092,28.6906,28.5975,28.6033,67800.0
2007-01-03 14:30:00,49.16,49.2,49.03,49.03,47100.0,28.6033,28.6266,28.5277,28.5277,47100.0
2007-01-03 14:35:00,49.03,49.03,48.9,48.91,114300.0,28.5277,28.5277,28.4521,28.4579,114300.0
2007-01-03 14:40:00,48.92,48.94,48.75,48.75,79300.0,28.4637,28.4753,28.3648,28.3648,79300.0
2007-01-03 14:45:00,48.75,48.87,48.6,48.84,99200.0,28.3648,28.4346,28.2775,28.4172,99200.0
2007-01-03 14:50:00,48.84,48.86,48.75,48.76,58900.0,28.4172,28.4288,28.3648,28.3706,58900.0
2007-01-03 14:55:00,48.76,48.81,48.56,48.61,99300.0,28.3706,28.3997,28.2542,28.2833,99300.0
2007-01-03 15:00:00,48.61,48.64,48.53,48.63,72400.0,28.2833,28.3008,28.2368,28.295,72400.0
2007-01-03 15:05:00,48.64,48.78,48.63,48.75,118900.0,28.3008,28.3822,28.295,28.3648,118900.0
2007-01-03 15:10:00,48.75,48.82,48.73,48.77,74800.0,28.3648,28.4055,28.3532,28.3764,74800.0
2007-01-03 15:15:00,48.76,48.87,48.74,48.74,53700.0,28.3706,28.4346,28.359,28.359,53700.0
2007-01-03 15:20:00,48.74,48.78,48.72,48.77,31700.0,28.359,28.3822,28.3473,28.3764,31700.0
2007-01-03 15:25:00,48.78,48.86,48.76,48.79,96100.0,28.3822,28.4288,28.3706,28.3881,96100.0
2007-01-03 15:30:00,48.8,48.85,48.74,48.79,69700.0,28.3939,28.423,28.359,28.3881,69700.0
2007-01-03 15:35:00,48.79,48.85,48.77,48.81,58500.0,28.3881,28.423,28.3764,28.3997,58500.0
2007-01-03 15:40:00,48.81,48.93,48.81,48.89,80100.0,28.3997,28.4695,28.3997,28.4462,80100.0
2007-01-03 15:45:00,48.88,48.93,48.8,48.89,63800.0,28.4404,28.4695,28.3939,28.4462,63800.0
2007-01-03 15:50:00,48.88,49.1,48.88,49.01,74300.0,28.4404,28.5684,28.4404,28.5161,74300.0
2007-01-03 15:55:00,49.01,49.07,48.97,49.03,117800.0,28.5161,28.551,28.4928,28.5277,117800.0
2007-01-04 09:30:00,48.62,49.2,48.62,48.86,191700.0,28.2892,28.6266,28.2892,28.4288,191700.0
2007-01-04 09:35:00,48.85,48.89,48.73,48.88,84100.0,28.423,28.4462,28.3532,28.4404,84100.0
2007-01-04 09:40:00,48.85,49.27,48.84,49.12,85600.0,28.423,28.6673,28.4172,28.5801,85600.0
2007-01-04 09:45:00,49.07,49.3,49.02,49.27,165100.0,28.551,28.6848,28.5219,28.6673,165100.0
2007-01-04 09:50:00,49.27,49.29,49.12,49.27,96200.0,28.6673,28.679,28.5801,28.6673,96200.0
2007-01-04 09:55:00,49.27,49.37,49.06,49.12,94000.0,28.6673,28.7255,28.5452,28.5801,94000.0
2007-01-04 10:00:00,49.11,49.25,48.75,48.76,84400.0,28.5743,28.6557,28.3648,28.3706,84400.0
2007-01-04 10:05:00,48.78,48.81,48.6,48.69,129300.0,28.3822,28.3997,28.2775,28.3299,129300.0
2007-01-04 10:10:00,48.7,48.7,48.53,48.62,114600.0,28.3357,28.3357,28.2368,28.2892,114600.0
2007-01-04 10:15:00,48.63,48.85,48.58,48.68,98100.0,28.295,28.423,28.2659,28.3241,98100.0
2007-01-04 10:20:00,48.7,48.86,48.66,48.7,61400.0,28.3357,28.4288,28.3124,28.3357,61400.0
2007-01-04 10:25:00,48.7,48.77,48.68,48.71,57000.0,28.3357,28.3764,28.3241,28.3415,57000.0
2007-01-04 10:30:00,48.71,49.0,48.71,48.93,105500.0,28.3415,28.5103,28.3415,28.4695,105500.0
2007-01-04 10:35:00,48.93,48.97,48.87,48.87,55500.0,28.4695,28.4928,28.4346,28.4346,55500.0
2007-01-04 10:40:00,48.86,48.98,48.85,48.97,64300.0,28.4288,28.4986,28.423,28.4928,64300.0
2007-01-04 10:45:00,48.97,49.03,48.95,48.97,102000.0,28.4928,28.5277,28.4812,28.4928,102000.0
2007-01-04 10:50:00,48.98,49.19,48.97,49.03,80300.0,28.4986,28.6208,28.4928,28.5277,80300.0
2007-01-04 10:55:00,49.02,49.29,49.0,49.18,106200.0,28.5219,28.679,28.5103,28.615,106200.0
2007-01-04 11:00:00,49.18,49.42,49.17,49.37,109300.0,28.615,28.7546,28.6092,28.7255,109300.0
2007-01-04 11:05:00,49.35,49.55,49.3,49.38,125400.0,28.7139,28.8303,28.6848,28.7314,125400.0
2007-01-04 11:10:00,49.38,49.51,49.33,49.38,178400.0,28.7314,28.807,28.7023,28.7314,178400.0
2007-01-04 11:15:00,49.39,49.41,49.34,49.38,72900.0,28.7372,28.7488,28.7081,28.7314,72900.0
2007-01-04 11:20:00,49.37,49.44,49.17,49.24,74200.0,28.7255,28.7663,28.6092,28.6499,74200.0
2007-01-04 11:25:00,49.25,49.33,49.19,49.26,47700.0,28.6557,28.7023,28.6208,28.6615,47700.0
2007-01-04 11:30:00,49.28,49.38,49.26,49.29,120400.0,28.6732,28.7314,28.6615,28.679,120400.0
2007-01-04 11:35:00,49.29,49.35,49.28,49.31,124800.0,28.679,28.7139,28.6732,28.6906,124800.0
2007-01-04 11:40:00,49.32,49.45,49.31,49.39,69500.0,28.6964,28.7721,28.6906,28.7372,69500.0
2007-01-04 11:45:00,49.39,49.61,49.39,49.6,91000.0,28.7372,28.8652,28.7372,28.8594,91000.0
2007-01-04 11:50:00,49.6,49.71,49.42,49.43,157600.0,28.8594,28.9234,28.7546,28.7604,157600.0
2007-01-04 11:55:00,49.45,49.5,49.3,49.3,69900.0,28.7721,28.8012,28.6848,28.6848,69900.0
2007-01-04 12:00:00,49.3,49.37,49.27,49.35,119000.0,28.6848,28.7255,28.6673,28.7139,119000.0
2007-01-04 12:05:00,49.35,49.47,49.35,49.46,60000.0,28.7139,28.7837,28.7139,28.7779,60000.0
2007-01-04 12:10:00,49.46,49.61,49.46,49.6,66700.0,28.7779,28.8652,28.7779,28.8594,66700.0
2007-01-04 12:15:00,49.6,49.6,49.04,49.24,260800.0,28.8594,28.8594,28.5335,28.6499,260800.0
2007-01-04 12:20:00,49.24,49.34,49.2,49.26,103800.0,28.6499,28.7081,28.6266,28.6615,103800.0
2007-01-04 12:25:00,49.27,49.27,49.2,49.22,94700.0,28.6673,28.6673,28.6266,28.6383,94700.0
2007-01-04 12:30:00,49.2,49.24,49.13,49.17,105000.0,28.6266,28.6499,28.5859,28.6092,105000.0
2007-01-04 12:35:00,49.17,49.25,49.17,49.22,29000.0,28.6092,28.6557,28.6092,28.6383,29000.0
2007-01-04 12:40:00,49.22,49.23,49.15,49.17,41900.0,28.6383,28.6441,28.5975,28.6092,41900.0
2007-01-04 12:45:00,49.17,49.19,49.08,49.14,241300.0,28.6092,28.6208,28.5568,28.5917,241300.0
2007-01-04 12:50:00,49.13,49.19,49.09,49.13,57000.0,28.5859,28.6208,28.5626,28.5859,57000.0
2007-01-04 12:55:00,49.13,49.17,49.11,49.11,21000.0,28.5859,28.6092,28.5743,28.5743,21000.0
2007-01-04 13:00:00,49.11,49.14,49.05,49.07,52800.0,28.5743,28.5917,28.5393,28.551,52800.0
2007-01-04 13:05:00,49.07,49.07,48.83,48.9,73400.0,28.551,28.551,28.4113,28.4521,73400.0
2007-01-04 13:10:00,48.92,48.98,48.81,48.98,162100.0,28.4637,28.4986,28.3997,28.4986,162100.0
2007-01-04 13:15:00,49.0,49.13,48.98,49.06,149200.0,28.5103,28.5859,28.4986,28.5452,149200.0
2007-01-04 13:20:00,49.06,49.15,49.01,49.03,121800.0,28.5452,28.5975,28.5161,28.5277,121800.0
2007-01-04 13:25:00,49.03,49.14,48.96,49.07,85000.0,28.5277,28.5917,28.487,28.551,85000.0
2007-01-04 13:30:00,49.08,49.11,49.0,49.01,38400.0,28.5568,28.5743,28.5103,28.5161,38400.0
2007-01-04 13:35:00,48.99,49.07,48.96,49.05,53500.0,28.5044,28.551,28.487,28.5393,53500.0
2007-01-04 13:40:00,49.05,49.08,49.01,49.02,59700.0,28.5393,28.5568,28.5161,28.5219,59700.0
2007-01-04 13:45:00,49.0,49.09,48.97,49.08,88400.0,28.5103,28.5626,28.4928,28.5568,88400.0
2007-01-04 13:50:00,49.06,49.2,49.05,49.06,101900.0,28.5452,28.6266,28.5393,28.5452,101900.0
2007-01-04 13:55:00,49.07,49.15,48.94,49.15,50900.0,28.551,28.5975,28.4753,28.5975,50900.0
2007-01-04 14:00:00,49.15,49.21,49.06,49.06,27500.0,28.5975,28.6324,28.5452,28.5452,27500.0
2007-01-04 14:05:00,49.05,49.18,48.99,49.13,69200.0,28.5393,28.615,28.5044,28.5859,69200.0
2007-01-04 14:10:00,49.13,49.23,49.1,49.21,33700.0,28.5859,28.6441,28.5684,28.6324,33700.0
2007-01-04 14:15:00,49.19,49.34,49.16,49.33,44300.0,28.6208,28.7081,28.6033,28.7023,44300.0
2007-01-04 14:20:00,49.33,49.33,49.2,49.23,50100.0,28.7023,28.7023,28.6266,28.6441,50100.0
2007-01-04 14:25:00,49.24,49.38,49.22,49.32,71600.0,28.6499,28.7314,28.6383,28.6964,71600.0
2007-01-04 14:30:00,49.32,49.5,49.31,49.46,148600.0,28.6964,28.8012,28.6906,28.7779,148600.0
2007-01-04 14:35:00,49.45,49.45,49.27,49.3,77900.0,28.7721,28.7721,28.6673,28.6848,77900.0
2007-01-04 14:40:00,49.31,49.47,49.29,49.42,90000.0,28.6906,28.7837,28.679,28.7546,90000.0
2007-01-04 14:45:00,49.41,49.61,49.37,49.6,86300.0,28.7488,28.8652,28.7255,28.8594,86300.0
2007-01-04 14:50:00,49.6,49.74,49.6,49.67,117200.0,28.8594,28.9408,28.8594,28.9001,117200.0
2007-01-04 14:55:00,49.65,49.86,49.65,49.85,160400.0,28.8884,29.0106,28.8884,29.0048,160400.0
2007-01-04 15:00:00,49.84,49.86,49.74,49.74,83400.0,28.999,29.0106,28.9408,28.9408,83400.0
2007-01-04 15:05:00,49.75,49.88,49.71,49.87,107000.0,28.9466,29.0223,28.9234,29.0165,107000.0
2007-01-04 15:10:00,49.87,50.0,49.83,49.86,209300.0,29.0165,29.0921,28.9932,29.0106,209300.0
2007-01-04 15:15:00,49.86,49.89,49.74,49.76,121000.0,29.0106,29.0281,28.9408,28.9525,121000.0
2007-01-04 15:20:00,49.76,50.0,49.76,49.97,152100.0,28.9525,29.0921,28.9525,29.0746,152100.0
2007-01-04 15:25:00,49.96,49.96,49.79,49.79,165900.0,29.0688,29.0688,28.9699,28.9699,165900.0
2007-01-04 15:30:00,49.8,49.89,49.75,49.88,139800.0,28.9757,29.0281,28.9466,29.0223,139800.0
2007-01-04 15:35:00,49.88,49.93,49.84,49.92,149900.0,29.0223,29.0514,28.999,29.0455,149900.0
2007-01-04 15:40:00,49.92,50.11,49.92,50.07,177000.0,29.0455,29.1561,29.0455,29.1328,177000.0
2007-01-04 15:45:00,50.08,50.08,50.02,50.05,189700.0,29.1386,29.1386,29.1037,29.1212,189700.0
2007-01-04 15:50:00,50.05,50.1,50.0,50.03,187900.0,29.1212,29.1503,29.0921,29.1095,187900.0
2007-01-04 15:55:00,50.04,50.06,49.83,49.84,250200.0,29.1154,29.127,28.9932,28.999,250200.0
2007-01-05 09:30:00,51.35,51.8,51.25,51.51,1412300.0,29.8776,30.1394,29.8194,29.9707,1412300.0
2007-01-05 09:35:00,51.52,51.52,50.56,50.74,553200.0,29.9765,29.9765,29.4179,29.5227,553200.0
2007-01-05 09:40:00,50.73,50.84,50.03,50.33,692900.0,29.5168,29.5808,29.1095,29.2841,692900.0
2007-01-05 09:45:00,50.34,50.4,50.05,50.26,669600.0,29.2899,29.3248,29.1212,29.2434,669600.0
2007-01-05 09:50:00,50.25,50.85,50.18,50.44,709100.0,29.2376,29.5867,29.1968,29.3481,709100.0
2007-01-05 09:55:00,50.43,50.44,50.05,50.27,357200.0,29.3423,29.3481,29.1212,29.2492,357200.0
2007-01-05 10:00:00,50.27,50.75,50.24,50.59,336500.0,29.2492,29.5285,29.2317,29.4354,336500.0
2007-01-05 10:05:00,50.59,51.24,50.59,51.09,470000.0,29.4354,29.8136,29.4354,29.7263,470000.0
2007-01-05 10:10:00,51.09,51.14,50.47,50.84,476400.0,29.7263,29.7554,29.3656,29.5808,476400.0
2007-01-05 10:15:00,50.84,50.85,50.55,50.58,112600.0,29.5808,29.5867,29.4121,29.4296,112600.0
2007-01-05 10:20:00,50.58,50.73,50.54,50.67,146000.0,29.4296,29.5168,29.4063,29.4819,146000.0
2007-01-05 10:25:00,50.67,50.7,50.53,50.62,129800.0,29.4819,29.4994,29.4005,29.4528,129800.0
2007-01-05 10:30:00,50.61,50.79,50.58,50.73,128500.0,29.447,29.5517,29.4296,29.5168,128500.0
2007-01-05 10:35:00,50.73,50.79,50.7,50.76,96800.0,29.5168,29.5517,29.4994,29.5343,96800.0
2007-01-05 10:40:00,50.76,50.79,50.63,50.63,80500.0,29.5343,29.5517,29.4587,29.4587,80500.0
2007-01-05 10:45:00,50.61,50.71,50.55,50.67,213800.0,29.447,29.5052,29.4121,29.4819,213800.0
2007-01-05 10:50:00,50.67,50.81,50.66,50.78,70600.0,29.4819,29.5634,29.4761,29.5459,70600.0
2007-01-05 10:55:00,50.78,50.79,50.63,50.64,159500.0,29.5459,29.5517,29.4587,29.4645,159500.0
2007-01-05 11:00:00,50.61,50.69,50.57,50.6,87700.0,29.447,29.4936,29.4237,29.4412,87700.0
2007-01-05 11:05:00,50.6,50.61,50.4,50.42,85300.0,29.4412,29.447,29.3248,29.3365,85300.0
2007-01-05 11:10:00,50.42,50.6,50.33,50.6,69700.0,29.3365,29.4412,29.2841,29.4412,69700.0
2007-01-05 11:15:00,50.59,50.68,50.43,50.48,75000.0,29.4354,29.4877,29.3423,29.3714,75000.0
2007-01-05 11:20:00,50.48,50.62,50.43,50.53,63300.0,29.3714,29.4528,29.3423,29.4005,63300.0
2007-01-05 11:25:00,50.53,50.58,50.43,50.48,56300.0,29.4005,29.4296,29.3423,29.3714,56300.0
2007-01-05 11:30:00,50.47,50.65,50.43,50.58,60500.0,29.3656,29.4703,29.3423,29.4296,60500.0
2007-01-05 11:35:00,50.57,50.81,50.5,50.8,96100.0,29.4237,29.5634,29.383,29.5576,96100.0
2007-01-05 11:40:00,50.79,51.05,50.78,50.78,258900.0,29.5517,29.703,29.5459,29.5459,258900.0
2007-01-05 11:45:00,50.78,50.82,50.6,50.79,142100.0,29.5459,29.5692,29.4412,29.5517,142100.0
2007-01-05 11:50:00,50.8,50.83,50.63,50.66,249300.0,29.5576,29.575,29.4587,29.4761,249300.0
2007-01-05 11:55:00,50.67,50.76,50.63,50.75,44300.0,29.4819,29.5343,29.4587,29.5285,44300.0
2007-01-05 12:00:00,50.76,50.9,50.75,50.89,62200.0,29.5343,29.6157,29.5285,29.6099,62200.0
2007-01-05 12:05:00,50.87,50.95,50.77,50.91,131400.0,29.5983,29.6448,29.5401,29.6216,131400.0
2007-01-05 12:10:00,50.91,50.98,50.81,50.85,50200.0,29.6216,29.6623,29.5634,29.5867,50200.0
2007-01-05 12:15:00,50.85,50.93,50.81,50.93,93200.0,29.5867,29.6332,29.5634,29.6332,93200.0
2007-01-05 12:20:00,50.93,50.95,50.82,50.88,55800.0,29.6332,29.6448,29.5692,29.6041,55800.0
2007-01-05 12:25:00,50.88,50.94,50.84,50.9,47300.0,29.6041,29.639,29.5808,29.6157,47300.0
2007-01-05 12:30:00,50.9,50.9,50.83,50.84,118200.0,29.6157,29.6157,29.575,29.5808,118200.0
2007-01-05 12:35:00,50.85,50.91,50.84,50.91,27800.0,29.5867,29.6216,29.5808,29.6216,27800.0
2007-01-05 12:40:00,50.91,50.94,50.85,50.85,140400.0,29.6216,29.639,29.5867,29.5867,140400.0
2007-01-05 12:45:00,50.85,50.86,50.62,50.77,85600.0,29.5867,29.5925,29.4528,29.5401,85600.0
2007-01-05 12:50:00,50.76,50.82,50.74,50.75,46800.0,29.5343,29.5692,29.5227,29.5285,46800.0
2007-01-05 12:55:00,50.76,50.76,50.6,50.66,44300.0,29.5343,29.5343,29.4412,29.4761,44300.0
2007-01-05 13:00:00,50.67,50.69,50.5,50.52,104800.0,29.4819,29.4936,29.383,29.3947,104800.0
2007-01-05 13:05:00,50.52,50.53,50.42,50.47,43400.0,29.3947,29.4005,29.3365,29.3656,43400.0
2007-01-05 13:10:00,50.47,50.54,50.44,50.53,65500.0,29.3656,29.4063,29.3481,29.4005,65500.0
2007-01-05 13:15:00,50.52,50.57,50.45,50.53,110400.0,29.3947,29.4237,29.3539,29.4005,110400.0
2007-01-05 13:20:00,50.51,50.55,50.4,50.42,185800.0,29.3888,29.4121,29.3248,29.3365,185800.0
2007-01-05 13:25:00,50.42,50.42,50.15,50.16,141000.0,29.3365,29.3365,29.1794,29.1852,141000.0
2007-01-05 13:30:00,50.16,50.37,50.11,50.35,163700.0,29.1852,29.3074,29.1561,29.2957,163700.0
2007-01-05 13:35:00,50.36,50.36,50.21,50.22,79400.0,29.3016,29.3016,29.2143,29.2201,79400.0
2007-01-05 13:40:00,50.25,50.41,50.23,50.27,52800.0,29.2376,29.3306,29.2259,29.2492,52800.0
2007-01-05 13:45:00,50.26,50.35,50.21,50.27,37900.0,29.2434,29.2957,29.2143,29.2492,37900.0
2007-01-05 13:50:00,50.29,50.36,50.24,50.26,73400.0,29.2608,29.3016,29.2317,29.2434,73400.0
2007-01-05 13:55:00,50.23,50.27,50.18,50.2,45200.0,29.2259,29.2492,29.1968,29.2085,45200.0
2007-01-05 14:00:00,50.2,50.25,50.19,50.22,82700.0,29.2085,29.2376,29.2026,29.2201,82700.0
2007-01-05 14:05:00,50.23,50.24,50.06,50.07,86400.0,29.2259,29.2317,29.127,29.1328,86400.0
2007-01-05 14:10:00,50.07,50.1,50.03,50.07,79000.0,29.1328,29.1503,29.1095,29.1328,79000.0
2007-01-05 14:15:00,50.08,50.22,50.04,50.22,75900.0,29.1386,29.2201,29.1154,29.2201,75900.0
2007-01-05 14:20:00,50.21,50.22,50.11,50.13,39100.0,29.2143,29.2201,29.1561,29.1677,39100.0
2007-01-05 14:25:00,50.13,50.21,50.11,50.19,38800.0,29.1677,29.2143,29.1561,29.2026,38800.0
2007-01-05 14:30:00,50.19,50.29,50.19,50.27,142000.0,29.2026,29.2608,29.2026,29.2492,142000.0
2007-01-05 14:35:00,50.28,50.34,50.19,50.21,80000.0,29.255,29.2899,29.2026,29.2143,80000.0
2007-01-05 14:40:00,50.21,50.22,50.11,50.11,55100.0,29.2143,29.2201,29.1561,29.1561,55100.0
2007-01-05 14:45:00,50.11,50.11,50.08,50.09,54300.0,29.1561,29.1561,29.1386,29.1445,54300.0
2007-01-05 14:50:00,50.09,50.18,50.08,50.1,141100.0,29.1445,29.1968,29.1386,29.1503,141100.0
2007-01-05 14:55:00,50.1,50.2,50.1,50.17,79000.0,29.1503,29.2085,29.1503,29.191,79000.0
2007-01-05 15:00:00,50.15,50.15,50.0,50.06,138100.0,29.1794,29.1794,29.0921,29.127,138100.0
2007-01-05 15:05:00,50.06,50.13,50.02,50.13,106400.0,29.127,29.1677,29.1037,29.1677,106400.0
2007-01-05 15:10:00,50.13,50.13,50.04,50.09,81000.0,29.1677,29.1677,29.1154,29.1445,81000.0
2007-01-05 15:15:00,50.09,50.1,50.02,50.06,109700.0,29.1445,29.1503,29.1037,29.127,109700.0
2007-01-05 15:20:00,50.06,50.18,50.01,50.09,99000.0,29.127,29.1968,29.0979,29.1445,99000.0
2007-01-05 15:25:00,50.09,50.15,50.08,50.12,67300.0,29.1445,29.1794,29.1386,29.1619,67300.0
2007-01-05 15:30:00,50.12,50.14,49.93,49.93,133200.0,29.1619,29.1736,29.0514,29.0514,133200.0
2007-01-05 15:35:00,49.93,50.0,49.82,49.94,225400.0,29.0514,29.0921,28.9874,29.0572,225400.0
2007-01-05 15:40:00,49.92,50.03,49.88,49.96,86400.0,29.0455,29.1095,29.0223,29.0688,86400.0
2007-01-05 15:45:00,49.96,49.96,49.81,49.86,143800.0,29.0688,29.0688,28.9815,29.0106,143800.0
2007-01-05 15:50:00,49.86,50.02,49.77,50.02,163600.0,29.0106,29.1037,28.9583,29.1037,163600.0
2007-01-05 15:55:00,50.01,50.04,49.86,49.97,241600.0,29.0979,29.1154,29.0106,29.0746,241600.0
2007-01-08 09:30:00,50.5,50.5,49.72,50.06,257300.0,29.383,29.383,28.9292,29.127,257300.0
2007-01-08 09:35:00,50.05,50.46,50.05,50.29,194700.0,29.1212,29.3597,29.1212,29.2608,194700.0
2007-01-08 09:40:00,50.25,50.43,50.24,50.34,121800.0,29.2376,29.3423,29.2317,29.2899,121800.0
2007-01-08 09:45:00,50.33,50.35,50.23,50.28,133500.0,29.2841,29.2957,29.2259,29.255,133500.0
2007-01-08 09:50:00,50.28,50.29,50.0,50.01,106800.0,29.255,29.2608,29.0921,29.0979,106800.0
2007-01-08 09:55:00,50.01,50.05,49.75,49.85,134500.0,29.0979,29.1212,28.9466,29.0048,134500.0
2007-01-08 10:00:00,49.83,49.97,49.8,49.94,130000.0,28.9932,29.0746,28.9757,29.0572,130000.0
2007-01-08 10:05:00,49.93,50.14,49.89,50.08,99600.0,29.0514,29.1736,29.0281,29.1386,99600.0
2007-01-08 10:10:00,50.06,50.06,49.8,49.84,68200.0,29.127,29.127,28.9757,28.999,68200.0
2007-01-08 10:15:00,49.86,49.97,49.76,49.79,74200.0,29.0106,29.0746,28.9525,28.9699,74200.0
2007-01-08 10:20:00,49.78,49.88,49.78,49.79,74200.0,28.9641,29.0223,28.9641,28.9699,74200.0
2007-01-08 10:25:00,49.79,49.79,49.63,49.65,88900.0,28.9699,28.9699,28.8768,28.8884,88900.0
2007-01-08 10:30:00,49.63,49.88,49.63,49.84,86300.0,28.8768,29.0223,28.8768,28.999,86300.0
2007-01-08 10:35:00,49.84,49.9,49.68,49.69,137100.0,28.999,29.0339,28.9059,28.9117,137100.0
2007-01-08 10:40:00,49.69,49.78,49.61,49.78,121600.0,28.9117,28.9641,28.8652,28.9641,121600.0
2007-01-08 10:45:00,49.77,49.78,49.63,49.63,71500.0,28.9583,28.9641,28.8768,28.8768,71500.0
2007-01-08 10:50:00,49.64,49.64,49.5,49.55,109100.0,28.8826,28.8826,28.8012,28.8303,109100.0
2007-01-08 10:55:00,49.55,49.56,49.35,49.37,136900.0,28.8303,28.8361,28.7139,28.7255,136900.0
2007-01-08 11:00:00,49.36,49.54,49.32,49.53,87300.0,28.7197,28.8244,28.6964,28.8186,87300.0
2007-01-08 11:05:00,49.53,49.57,49.4,49.41,101800.0,28.8186,28.8419,28.743,28.7488,101800.0
2007-01-08 11:10:00,49.41,49.56,49.4,49.56,100100.0,28.7488,28.8361,28.743,28.8361,100100.0
2007-01-08 11:15:00,49.56,49.56,49.5,49.52,72200.0,28.8361,28.8361,28.8012,28.8128,72200.0
2007-01-08 11:20:00,49.53,49.66,49.45,49.54,92700.0,28.8186,28.8943,28.7721,28.8244,92700.0
2007-01-08 11:25:00,49.54,49.6,49.52,49.53,151700.0,28.8244,28.8594,28.8128,28.8186,151700.0
2007-01-08 11:30:00,49.53,49.58,49.5,49.52,33700.0,28.8186,28.8477,28.8012,28.8128,33700.0
2007-01-08 11:35:00,49.52,49.59,49.5,49.56,59400.0,28.8128,28.8535,28.8012,28.8361,59400.0
2007-01-08 11:40:00,49.56,49.61,49.51,49.53,58100.0,28.8361,28.8652,28.807,28.8186,58100.0
2007-01-08 11:45:00,49.52,49.54,49.44,49.45,65300.0,28.8128,28.8244,28.7663,28.7721,65300.0
2007-01-08 11:50:00,49.44,49.59,49.43,49.57,40400.0,28.7663,28.8535,28.7604,28.8419,40400.0
2007-01-08 11:55:00,49.56,49.68,49.53,49.59,52300.0,28.8361,28.9059,28.8186,28.8535,52300.0
2007-01-08 12:00:00,49.59,49.6,49.53,49.6,35600.0,28.8535,28.8594,28.8186,28.8594,35600.0
2007-01-08 12:05:00,49.6,49.63,49.56,49.58,35600.0,28.8594,28.8768,28.8361,28.8477,35600.0
2007-01-08 12:10:00,49.58,49.58,49.47,49.48,47000.0,28.8477,28.8477,28.7837,28.7895,47000.0
2007-01-08 12:15:00,49.47,49.48,49.41,49.46,56400.0,28.7837,28.7895,28.7488,28.7779,56400.0
2007-01-08 12:20:00,49.47,49.47,49.38,49.38,48200.0,28.7837,28.7837,28.7314,28.7314,48200.0
2007-01-08 12:25:00,49.38,49.38,49.19,49.21,131900.0,28.7314,28.7314,28.6208,28.6324,131900.0
2007-01-08 12:30:00,49.2,49.28,49.18,49.21,107300.0,28.6266,28.6732,28.615,28.6324,107300.0
2007-01-08 12:35:00,49.21,49.27,49.19,49.23,51300.0,28.6324,28.6673,28.6208,28.6441,51300.0
2007-01-08 12:40:00,49.23,49.28,49.19,49.24,55800.0,28.6441,28.6732,28.6208,28.6499,55800.0
2007-01-08 12:45:00,49.24,49.28,49.19,49.2,221500.0,28.6499,28.6732,28.6208,28.6266,221500.0
2007-01-08 12:50:00,49.2,49.23,49.12,49.18,127800.0,28.6266,28.6441,28.5801,28.615,127800.0
2007-01-08 12:55:00,49.18,49.2,49.17,49.18,41200.0,28.615,28.6266,28.6092,28.615,41200.0
2007-01-08 13:00:00,49.18,49.2,48.95,49.01,138600.0,28.615,28.6266,28.4812,28.5161,138600.0
2007-01-08 13:05:00,49.0,49.18,48.99,49.09,79100.0,28.5103,28.615,28.5044,28.5626,79100.0
2007-01-08 13:10:00,49.1,49.1,49.02,49.06,64900.0,28.5684,28.5684,28.5219,28.5452,64900.0
2007-01-08 13:15:00,49.06,49.2,49.05,49.14,79400.0,28.5452,28.6266,28.5393,28.5917,79400.0
2007-01-08 13:20:00,49.12,49.39,49.1,49.26,74300.0,28.5801,28.7372,28.5684,28.6615,74300.0
2007-01-08 13:25:00,49.26,49.3,49.2,49.28,35300.0,28.6615,28.6848,28.6266,28.6732,35300.0
2007-01-08 13:30:00,49.29,49.3,49.25,49.26,34600.0,28.679,28.6848,28.6557,28.6615,34600.0
2007-01-08 13:35:00,49.27,49.38,49.27,49.3,58100.0,28.6673,28.7314,28.6673,28.6848,58100.0
2007-01-08 13:40:00,49.3,49.35,49.24,49.28,81800.0,28.6848,28.7139,28.6499,28.6732,81800.0
2007-01-08 13:45:00,49.27,49.52,49.27,49.41,62800.0,28.6673,28.8128,28.6673,28.7488,62800.0
2007-01-08 13:50:00,49.42,49.44,49.25,49.28,87600.0,28.7546,28.7663,28.6557,28.6732,87600.0
2007-01-08 13:55:00,49.27,49.32,49.26,49.29,64400.0,28.6673,28.6964,28.6615,28.679,64400.0
2007-01-08 14:00:00,49.3,49.34,49.22,49.33,103000.0,28.6848,28.7081,28.6383,28.7023,103000.0
2007-01-08 14:05:00,49.31,49.48,49.3,49.48,45300.0,28.6906,28.7895,28.6848,28.7895,45300.0
2007-01-08 14:10:00,49.48,49.63,49.45,49.63,70300.0,28.7895,28.8768,28.7721,28.8768,70300.0
2007-01-08 14:15:00,49.63,49.75,49.56,49.7,112200.0,28.8768,28.9466,28.8361,28.9175,112200.0
2007-01-08 14:20:00,49.7,49.87,49.69,49.8,165500.0,28.9175,29.0165,28.9117,28.9757,165500.0
2007-01-08 14:25:00,49.79,49.8,49.69,49.7,65400.0,28.9699,28.9757,28.9117,28.9175,65400.0
2007-01-08 14:30:00,49.7,49.72,49.49,49.49,57200.0,28.9175,28.9292,28.7954,28.7954,57200.0
2007-01-08 14:35:00,49.5,49.54,49.43,49.51,61600.0,28.8012,28.8244,28.7604,28.807,61600.0
2007-01-08 14:40:00,49.5,49.53,49.46,49.46,51600.0,28.8012,28.8186,28.7779,28.7779,51600.0
2007-01-08 14:45:00,49.47,49.48,49.45,49.46,61300.0,28.7837,28.7895,28.7721,28.7779,61300.0
2007-01-08 14:50:00,49.46,49.56,49.44,49.48,47000.0,28.7779,28.8361,28.7663,28.7895,47000.0
2007-01-08 14:55:00,49.48,49.53,49.42,49.47,61700.0,28.7895,28.8186,28.7546,28.7837,61700.0
2007-01-08 15:00:00,49.46,49.64,49.45,49.56,67300.0,28.7779,28.8826,28.7721,28.8361,67300.0
2007-01-08 15:05:00,49.57,49.63,49.55,49.58,57700.0,28.8419,28.8768,28.8303,28.8477,57700.0
2007-01-08 15:10:00,49.57,49.61,49.47,49.54,121000.0,28.8419,28.8652,28.7837,28.8244,121000.0
2007-01-08 15:15:00,49.54,49.62,49.43,49.59,67300.0,28.8244,28.871,28.7604,28.8535,67300.0
2007-01-08 15:20:00,49.6,49.64,49.55,49.64,46600.0,28.8594,28.8826,28.8303,28.8826,46600.0
2007-01-08 15:25:00,49.65,49.68,49.44,49.46,197600.0,28.8884,28.9059,28.7663,28.7779,197600.0
2007-01-08 15:30:00,49.46,49.5,49.4,49.41,114000.0,28.7779,28.8012,28.743,28.7488,114000.0
2007-01-08 15:35:00,49.41,49.48,49.35,49.35,100500.0,28.7488,28.7895,28.7139,28.7139,100500.0
2007-01-08 15:40:00,49.36,49.48,49.32,49.4,119400.0,28.7197,28.7895,28.6964,28.743,119400.0
2007-01-08 15:45:00,49.39,49.43,49.32,49.42,124600.0,28.7372,28.7604,28.6964,28.7546,124600.0
2007-01-08 15:50:00,49.43,49.52,49.4,49.48,154100.0,28.7604,28.8128,28.743,28.7895,154100.0
2007-01-08 15:55:00,49.49,49.49,49.34,49.39,151200.0,28.7954,28.7954,28.7081,28.7372,151200.0
2007-01-09 09:30:00,49.4,49.47,49.2,49.2,140800.0,28.743,28.7837,28.6266,28.6266,140800.0
2007-01-09 09:35:00,49.2,49.28,48.98,49.0,158600.0,28.6266,28.6732,28.4986,28.5103,158600.0
2007-01-09 09:40:00,49.01,49.02,48.82,48.86,146000.0,28.5161,28.5219,28.4055,28.4288,146000.0
2007-01-09 09:45:00,48.89,49.0,48.83,48.92,172000.0,28.4462,28.5103,28.4113,28.4637,172000.0
2007-01-09 09:50:00,48.93,49.07,48.89,49.06,150300.0,28.4695,28.551,28.4462,28.5452,150300.0
2007-01-09 09:55:00,49.06,49.12,49.02,49.05,83500.0,28.5452,28.5801,28.5219,28.5393,83500.0
2007-01-09 10:00:00,49.06,49.14,48.9,49.02,111800.0,28.5452,28.5917,28.4521,28.5219,111800.0
2007-01-09 10:05:00,49.03,49.14,48.93,49.09,84000.0,28.5277,28.5917,28.4695,28.5626,84000.0
2007-01-09 10:10:00,49.09,49.15,49.05,49.13,59600.0,28.5626,28.5975,28.5393,28.5859,59600.0
2007-01-09 10:15:00,49.15,49.15,48.94,48.99,145000.0,28.5975,28.5975,28.4753,28.5044,145000.0
2007-01-09 10:20:00,48.98,49.01,48.9,48.98,104000.0,28.4986,28.5161,28.4521,28.4986,104000.0
2007-01-09 10:25:00,48.98,49.02,48.95,48.99,91600.0,28.4986,28.5219,28.4812,28.5044,91600.0
2007-01-09 10:30:00,48.98,49.03,48.94,49.03,83900.0,28.4986,28.5277,28.4753,28.5277,83900.0
2007-01-09 10:35:00,49.03,49.13,49.02,49.09,88300.0,28.5277,28.5859,28.5219,28.5626,88300.0
2007-01-09 10:40:00,49.07,49.12,49.04,49.1,45500.0,28.551,28.5801,28.5335,28.5684,45500.0
2007-01-09 10:45:00,49.11,49.13,49.04,49.04,68100.0,28.5743,28.5859,28.5335,28.5335,68100.0
2007-01-09 10:50:00,49.05,49.08,48.96,49.08,51700.0,28.5393,28.5568,28.487,28.5568,51700.0
2007-01-09 10:55:00,49.08,49.14,49.06,49.09,70300.0,28.5568,28.5917,28.5452,28.5626,70300.0
2007-01-09 11:00:00,49.11,49.15,49.06,49.14,84800.0,28.5743,28.5975,28.5452,28.5917,84800.0
2007-01-09 11:05:00,49.15,49.18,49.11,49.15,66800.0,28.5975,28.615,28.5743,28.5975,66800.0
2007-01-09 11:10:00,49.16,49.16,49.1,49.13,191300.0,28.6033,28.6033,28.5684,28.5859,191300.0
2007-01-09 11:15:00,49.14,49.14,49.01,49.02,61700.0,28.5917,28.5917,28.5161,28.5219,61700.0
2007-01-09 11:20:00,49.02,49.03,48.9,49.0,111700.0,28.5219,28.5277,28.4521,28.5103,111700.0
2007-01-09 11:25:00,48.99,49.07,48.94,49.04,47200.0,28.5044,28.551,28.4753,28.5335,47200.0
2007-01-09 11:30:00,49.06,49.08,49.0,49.0,40400.0,28.5452,28.5568,28.5103,28.5103,40400.0
2007-01-09 11:35:00,49.01,49.08,48.98,49.03,79200.0,28.5161,28.5568,28.4986,28.5277,79200.0
2007-01-09 11:40:00,49.03,49.04,48.9,48.9,72400.0,28.5277,28.5335,28.4521,28.4521,72400.0
2007-01-09 11:45:00,48.9,48.91,48.85,48.88,75700.0,28.4521,28.4579,28.423,28.4404,75700.0
2007-01-09 11:50:00,48.88,48.95,48.87,48.94,83800.0,28.4404,28.4812,28.4346,28.4753,83800.0
2007-01-09 11:55:00,48.94,48.95,48.85,48.85,64400.0,28.4753,28.4812,28.423,28.423,64400.0
2007-01-09 12:00:00,48.86,48.86,48.83,48.83,39400.0,28.4288,28.4288,28.4113,28.4113,39400.0
2007-01-09 12:05:00,48.84,48.89,48.77,48.84,61300.0,28.4172,28.4462,28.3764,28.4172,61300.0
2007-01-09 12:10:00,48.85,48.91,48.76,48.82,34600.0,28.423,28.4579,28.3706,28.4055,34600.0
2007-01-09 12:15:00,48.82,48.85,48.75,48.82,43600.0,28.4055,28.423,28.3648,28.4055,43600.0
2007-01-09 12:20:00,48.82,48.82,48.68,48.7,103400.0,28.4055,28.4055,28.3241,28.3357,103400.0
2007-01-09 12:25:00,48.7,48.76,48.6,48.75,75400.0,28.3357,28.3706,28.2775,28.3648,75400.0
2007-01-09 12:30:00,48.76,48.81,48.71,48.75,31300.0,28.3706,28.3997,28.3415,28.3648,31300.0
2007-01-09 12:35:00,48.75,48.9,48.74,48.82,110500.0,28.3648,28.4521,28.359,28.4055,110500.0
2007-01-09 12:40:00,48.84,48.95,48.84,48.93,59500.0,28.4172,28.4812,28.4172,28.4695,59500.0
2007-01-09 12:45:00,48.94,48.95,48.86,48.9,31200.0,28.4753,28.4812,28.4288,28.4521,31200.0
2007-01-09 12:50:00,48.91,48.95,48.87,48.89,37800.0,28.4579,28.4812,28.4346,28.4462,37800.0
2007-01-09 12:55:00,48.89,48.93,48.86,48.88,17500.0,28.4462,28.4695,28.4288,28.4404,17500.0
2007-01-09 13:00:00,48.88,48.94,48.87,48.93,27300.0,28.4404,28.4753,28.4346,28.4695,27300.0
2007-01-09 13:05:00,48.93,48.93,48.85,48.91,17000.0,28.4695,28.4695,28.423,28.4579,17000.0
2007-01-09 13:10:00,48.91,49.0,48.91,48.99,30200.0,28.4579,28.5103,28.4579,28.5044,30200.0
2007-01-09 13:15:00,49.0,49.06,48.98,49.0,74500.0,28.5103,28.5452,28.4986,28.5103,74500.0
2007-01-09 13:20:00,49.01,49.01,48.92,48.96,28500.0,28.5161,28.5161,28.4637,28.487,28500.0
2007-01-09 13:25:00,48.97,48.98,48.92,48.93,18100.0,28.4928,28.4986,28.4637,28.4695,18100.0
2007-01-09 13:30:00,48.94,49.05,48.92,49.02,31300.0,28.4753,28.5393,28.4637,28.5219,31300.0
2007-01-09 13:35:00,49.03,49.06,48.97,48.98,53300.0,28.5277,28.5452,28.4928,28.4986,53300.0
2007-01-09 13:40:00,49.0,49.09,48.97,49.09,62600.0,28.5103,28.5626,28.4928,28.5626,62600.0
2007-01-09 13:45:00,49.07,49.11,48.95,49.04,217400.0,28.551,28.5743,28.4812,28.5335,217400.0
2007-01-09 13:50:00,49.05,49.05,48.98,48.99,102300.0,28.5393,28.5393,28.4986,28.5044,102300.0
2007-01-09 13:55:00,48.98,49.03,48.95,49.01,85800.0,28.4986,28.5277,28.4812,28.5161,85800.0
2007-01-09 14:00:00,49.02,49.16,48.99,49.11,207500.0,28.5219,28.6033,28.5044,28.5743,207500.0
2007-01-09 14:05:00,49.12,49.15,49.05,49.06,140000.0,28.5801,28.5975,28.5393,28.5452,140000.0
2007-01-09 14:10:00,49.08,49.09,49.0,49.0,77100.0,28.5568,28.5626,28.5103,28.5103,77100.0
2007-01-09 14:15:00,49.01,49.04,48.96,48.99,100500.0,28.5161,28.5335,28.487,28.5044,100500.0
2007-01-09 14:20:00,48.98,49.0,48.84,48.85,67300.0,28.4986,28.5103,28.4172,28.423,67300.0
2007-01-09 14:25:00,48.85,48.95,48.85,48.93,47800.0,28.423,28.4812,28.423,28.4695,47800.0
2007-01-09 14:30:00,48.92,48.94,48.84,48.92,76500.0,28.4637,28.4753,28.4172,28.4637,76500.0
2007-01-09 14:35:00,48.93,49.08,48.9,49.02,35100.0,28.4695,28.5568,28.4521,28.5219,35100.0
2007-01-09 14:40:00,49.03,49.05,48.98,49.05,39400.0,28.5277,28.5393,28.4986,28.5393,39400.0
2007-01-09 14:45:00,49.04,49.06,48.93,49.05,84700.0,28.5335,28.5452,28.4695,28.5393,84700.0
2007-01-09 14:50:00,49.03,49.08,49.01,49.04,56300.0,28.5277,28.5568,28.5161,28.5335,56300.0
2007-01-09 14:55:00,49.05,49.15,49.04,49.13,70700.0,28.5393,28.5975,28.5335,28.5859,70700.0
2007-01-09 15:00:00,49.13,49.15,49.04,49.06,78400.0,28.5859,28.5975,28.5335,28.5452,78400.0
2007-01-09 15:05:00,49.07,49.15,49.06,49.09,44800.0,28.551,28.5975,28.5452,28.5626,44800.0
2007-01-09 15:10:00,49.08,49.12,49.04,49.07,173400.0,28.5568,28.5801,28.5335,28.551,173400.0
2007-01-09 15:15:00,49.08,49.09,48.98,49.0,68600.0,28.5568,28.5626,28.4986,28.5103,68600.0
2007-01-09 15:20:00,49.0,49.0,48.94,48.96,76600.0,28.5103,28.5103,28.4753,28.487,76600.0
2007-01-09 15:25:00,48.96,49.02,48.96,49.0,159700.0,28.487,28.5219,28.487,28.5103,159700.0
2007-01-09 15:30:00,49.0,49.05,48.98,49.04,60000.0,28.5103,28.5393,28.4986,28.5335,60000.0
2007-01-09 15:35:00,49.04,49.09,49.0,49.09,690800.0,28.5335,28.5626,28.5103,28.5626,690800.0
2007-01-09 15:40:00,49.08,49.1,48.99,49.01,142800.0,28.5568,28.5684,28.5044,28.5161,142800.0
2007-01-09 15:45:00,49.02,49.08,49.0,49.04,192400.0,28.5219,28.5568,28.5103,28.5335,192400.0
2007-01-09 15:50:00,49.04,49.1,49.02,49.04,140700.0,28.5335,28.5684,28.5219,28.5335,140700.0
2007-01-09 15:55:00,49.04,49.08,48.99,49.05,202100.0,28.5335,28.5568,28.5044,28.5393,202100.0
2007-01-10 09:30:00,49.03,49.12,48.7,48.85,103600.0,28.5277,28.5801,28.3357,28.423,103600.0
2007-01-10 09:35:00,48.8,48.9,48.71,48.78,69400.0,28.3939,28.4521,28.3415,28.3822,69400.0
2007-01-10 09:40:00,48.8,49.04,48.71,48.95,119800.0,28.3939,28.5335,28.3415,28.4812,119800.0
2007-01-10 09:45:00,48.97,49.15,48.92,49.06,113500.0,28.4928,28.5975,28.4637,28.5452,113500.0
2007-01-10 09:50:00,49.09,49.1,48.8,48.8,102400.0,28.5626,28.5684,28.3939,28.3939,102400.0
2007-01-10 09:55:00,48.8,48.88,48.7,48.88,192400.0,28.3939,28.4404,28.3357,28.4404,192400.0
2007-01-10 10:00:00,48.89,48.97,48.87,48.92,57700.0,28.4462,28.4928,28.4346,28.4637,57700.0
2007-01-10 10:05:00,48.94,48.96,48.77,48.81,51100.0,28.4753,28.487,28.3764,28.3997,51100.0
2007-01-10 10:10:00,48.8,48.82,48.75,48.77,50000.0,28.3939,28.4055,28.3648,28.3764,50000.0
2007-01-10 10:15:00,48.76,48.96,48.72,48.85,170200.0,28.3706,28.487,28.3473,28.423,170200.0
2007-01-10 10:20:00,48.85,48.93,48.79,48.79,142700.0,28.423,28.4695,28.3881,28.3881,142700.0
2007-01-10 10:25:00,48.79,48.89,48.72,48.87,65000.0,28.3881,28.4462,28.3473,28.4346,65000.0
2007-01-10 10:30:00,48.85,48.97,48.8,48.94,78400.0,28.423,28.4928,28.3939,28.4753,78400.0
2007-01-10 10:35:00,48.95,49.04,48.92,49.0,52300.0,28.4812,28.5335,28.4637,28.5103,52300.0
2007-01-10 10:40:00,49.0,49.1,49.0,49.05,41300.0,28.5103,28.5684,28.5103,28.5393,41300.0
2007-01-10 10:45:00,49.05,49.18,49.05,49.1,88000.0,28.5393,28.615,28.5393,28.5684,88000.0
2007-01-10 10:50:00,49.1,49.18,49.07,49.09,100500.0,28.5684,28.615,28.551,28.5626,100500.0
2007-01-10 10:55:00,49.1,49.17,49.1,49.16,41900.0,28.5684,28.6092,28.5684,28.6033,41900.0
2007-01-10 11:00:00,49.15,49.16,49.0,49.02,40000.0,28.5975,28.6033,28.5103,28.5219,40000.0
2007-01-10 11:05:00,49.02,49.09,48.95,48.95,50900.0,28.5219,28.5626,28.4812,28.4812,50900.0
2007-01-10 11:10:00,48.93,48.98,48.86,48.87,49200.0,28.4695,28.4986,28.4288,28.4346,49200.0
2007-01-10 11:15:00,48.87,48.92,48.81,48.82,45100.0,28.4346,28.4637,28.3997,28.4055,45100.0
2007-01-10 11:20:00,48.83,48.97,48.8,48.85,45700.0,28.4113,28.4928,28.3939,28.423,45700.0
2007-01-10 11:25:00,48.86,48.87,48.78,48.8,38700.0,28.4288,28.4346,28.3822,28.3939,38700.0
2007-01-10 11:30:00,48.8,48.84,48.75,48.82,53900.0,28.3939,28.4172,28.3648,28.4055,53900.0
2007-01-10 11:35:00,48.83,48.83,48.75,48.76,62300.0,28.4113,28.4113,28.3648,28.3706,62300.0
2007-01-10 11:40:00,48.76,48.79,48.76,48.79,17200.0,28.3706,28.3881,28.3706,28.3881,17200.0
2007-01-10 11:45:00,48.79,48.85,48.77,48.84,34700.0,28.3881,28.423,28.3764,28.4172,34700.0
2007-01-10 11:50:00,48.84,48.95,48.84,48.87,35700.0,28.4172,28.4812,28.4172,28.4346,35700.0
2007-01-10 11:55:00,48.87,48.87,48.76,48.76,46600.0,28.4346,28.4346,28.3706,28.3706,46600.0
2007-01-10 12:00:00,48.76,48.9,48.75,48.9,59600.0,28.3706,28.4521,28.3648,28.4521,59600.0
2007-01-10 12:05:00,48.9,48.91,48.82,48.87,39200.0,28.4521,28.4579,28.4055,28.4346,39200.0
2007-01-10 12:10:00,48.88,48.9,48.85,48.89,40600.0,28.4404,28.4521,28.423,28.4462,40600.0
2007-01-10 12:15:00,48.89,48.98,48.89,48.96,21500.0,28.4462,28.4986,28.4462,28.487,21500.0
2007-01-10 12:20:00,48.95,48.98,48.88,48.88,27500.0,28.4812,28.4986,28.4404,28.4404,27500.0
2007-01-10 12:25:00,48.89,48.93,48.79,48.79,32300.0,28.4462,28.4695,28.3881,28.3881,32300.0
2007-01-10 12:30:00,48.79,48.85,48.78,48.81,66900.0,28.3881,28.423,28.3822,28.3997,66900.0
2007-01-10 12:35:00,48.82,48.89,48.8,48.88,24000.0,28.4055,28.4462,28.3939,28.4404,24000.0
2007-01-10 12:40:00,48.88,48.9,48.86,48.87,26700.0,28.4404,28.4521,28.4288,28.4346,26700.0
2007-01-10 12:45:00,48.87,48.91,48.83,48.9,33000.0,28.4346,28.4579,28.4113,28.4521,33000.0
2007-01-10 12:50:00,48.91,49.03,48.9,49.03,75200.0,28.4579,28.5277,28.4521,28.5277,75200.0
2007-01-10 12:55:00,49.03,49.06,48.93,48.98,39700.0,28.5277,28.5452,28.4695,28.4986,39700.0
2007-01-10 13:00:00,48.98,48.99,48.94,48.95,22100.0,28.4986,28.5044,28.4753,28.4812,22100.0
2007-01-10 13:05:00,48.95,49.04,48.95,49.0,27000.0,28.4812,28.5335,28.4812,28.5103,27000.0
2007-01-10 13:10:00,48.99,49.09,48.99,49.06,40300.0,28.5044,28.5626,28.5044,28.5452,40300.0
2007-01-10 13:15:00,49.06,49.09,49.0,49.08,63900.0,28.5452,28.5626,28.5103,28.5568,63900.0
2007-01-10 13:20:00,49.08,49.11,49.05,49.1,54400.0,28.5568,28.5743,28.5393,28.5684,54400.0
2007-01-10 13:25:00,49.11,49.14,49.09,49.1,65000.0,28.5743,28.5917,28.5626,28.5684,65000.0
2007-01-10 13:30:00,49.09,49.14,49.0,49.05,56100.0,28.5626,28.5917,28.5103,28.5393,56100.0
2007-01-10 13:35:00,49.05,49.07,49.03,49.07,28600.0,28.5393,28.551,28.5277,28.551,28600.0
2007-01-10 13:40:00,49.06,49.11,49.04,49.08,48800.0,28.5452,28.5743,28.5335,28.5568,48800.0
2007-01-10 13:45:00,49.07,49.14,49.07,49.11,40500.0,28.551,28.5917,28.551,28.5743,40500.0
2007-01-10 13:50:00,49.11,49.14,49.07,49.11,29600.0,28.5743,28.5917,28.551,28.5743,29600.0
2007-01-10 13:55:00,49.12,49.12,49.08,49.09,11800.0,28.5801,28.5801,28.5568,28.5626,11800.0
2007-01-10 14:00:00,49.09,49.1,49.0,49.02,31400.0,28.5626,28.5684,28.5103,28.5219,31400.0
2007-01-10 14:05:00,49.02,49.09,49.02,49.07,43700.0,28.5219,28.5626,28.5219,28.551,43700.0
2007-01-10 14:10:00,49.08,49.08,49.02,49.06,40100.0,28.5568,28.5568,28.5219,28.5452,40100.0
2007-01-10 14:15:00,49.06,49.13,49.04,49.13,63700.0,28.5452,28.5859,28.5335,28.5859,63700.0
2007-01-10 14:20:00,49.12,49.14,49.08,49.1,69200.0,28.5801,28.5917,28.5568,28.5684,69200.0
2007-01-10 14:25:00,49.1,49.14,49.08,49.1,51800.0,28.5684,28.5917,28.5568,28.5684,51800.0
2007-01-10 14:30:00,49.12,49.14,49.08,49.14,75600.0,28.5801,28.5917,28.5568,28.5917,75600.0
2007-01-10 14:35:00,49.13,49.18,49.08,49.15,84400.0,28.5859,28.615,28.5568,28.5975,84400.0
2007-01-10 14:40:00,49.16,49.22,49.14,49.2,64900.0,28.6033,28.6383,28.5917,28.6266,64900.0
2007-01-10 14:45:00,49.2,49.25,49.17,49.24,97700.0,28.6266,28.6557,28.6092,28.6499,97700.0
2007-01-10 14:50:00,49.25,49.26,49.16,49.25,70300.0,28.6557,28.6615,28.6033,28.6557,70300.0
2007-01-10 14:55:00,49.24,49.27,49.2,49.21,51500.0,28.6499,28.6673,28.6266,28.6324,51500.0
2007-01-10 15:00:00,49.2,49.26,49.17,49.18,44800.0,28.6266,28.6615,28.6092,28.615,44800.0
2007-01-10 15:05:00,49.18,49.24,49.17,49.23,90900.0,28.615,28.6499,28.6092,28.6441,90900.0
2007-01-10 15:10:00,49.23,49.34,49.21,49.34,80400.0,28.6441,28.7081,28.6324,28.7081,80400.0
2007-01-10 15:15:00,49.34,49.37,49.2,49.33,122900.0,28.7081,28.7255,28.6266,28.7023,122900.0
2007-01-10 15:20:00,49.32,49.38,49.3,49.35,90400.0,28.6964,28.7314,28.6848,28.7139,90400.0
2007-01-10 15:25:00,49.35,49.35,49.26,49.35,84100.0,28.7139,28.7139,28.6615,28.7139,84100.0
2007-01-10 15:30:00,49.35,49.44,49.35,49.36,86400.0,28.7139,28.7663,28.7139,28.7197,86400.0
2007-01-10 15:35:00,49.37,49.45,49.36,49.43,58300.0,28.7255,28.7721,28.7197,28.7604,58300.0
2007-01-10 15:40:00,49.42,49.46,49.4,49.45,69100.0,28.7546,28.7779,28.743,28.7721,69100.0
2007-01-10 15:45:00,49.44,49.44,49.4,49.4,106100.0,28.7663,28.7663,28.743,28.743,106100.0
2007-01-10 15:50:00,49.4,49.44,49.37,49.41,119200.0,28.743,28.7663,28.7255,28.7488,119200.0
2007-01-10 15:55:00,49.41,49.45,49.37,49.44,132700.0,28.7488,28.7721,28.7255,28.7663,132700.0
2007-01-11 09:30:00,50.23,50.74,49.11,49.3,76700.0,29.2259,29.5227,28.5743,28.6848,76700.0
2007-01-11 09:35:00,49.3,49.67,49.3,49.6,75700.0,28.6848,28.9001,28.6848,28.8594,75700.0
2007-01-11 09:40:00,49.59,49.63,49.3,49.45,102100.0,28.8535,28.8768,28.6848,28.7721,102100.0
2007-01-11 09:45:00,49.45,49.6,49.4,49.43,75000.0,28.7721,28.8594,28.743,28.7604,75000.0
2007-01-11 09:50:00,49.44,49.44,49.33,49.36,44800.0,28.7663,28.7663,28.7023,28.7197,44800.0
2007-01-11 09:55:00,49.35,49.42,49.34,49.38,82600.0,28.7139,28.7546,28.7081,28.7314,82600.0
2007-01-11 10:00:00,49.37,49.38,49.26,49.26,281400.0,28.7255,28.7314,28.6615,28.6615,281400.0
2007-01-11 10:05:00,49.26,49.38,49.2,49.36,92400.0,28.6615,28.7314,28.6266,28.7197,92400.0
2007-01-11 10:10:00,49.37,49.41,49.33,49.33,151800.0,28.7255,28.7488,28.7023,28.7023,151800.0
2007-01-11 10:15:00,49.34,49.34,49.24,49.31,67600.0,28.7081,28.7081,28.6499,28.6906,67600.0
2007-01-11 10:20:00,49.31,49.38,49.3,49.33,62800.0,28.6906,28.7314,28.6848,28.7023,62800.0
2007-01-11 10:25:00,49.33,49.34,49.27,49.28,58700.0,28.7023,28.7081,28.6673,28.6732,58700.0
2007-01-11 10:30:00,49.26,49.34,49.25,49.32,48000.0,28.6615,28.7081,28.6557,28.6964,48000.0
2007-01-11 10:35:00,49.32,49.36,49.28,49.34,81800.0,28.6964,28.7197,28.6732,28.7081,81800.0
2007-01-11 10:40:00,49.33,49.38,49.33,49.33,80700.0,28.7023,28.7314,28.7023,28.7023,80700.0
2007-01-11 10:45:00,49.32,49.38,49.26,49.37,85100.0,28.6964,28.7314,28.6615,28.7255,85100.0
2007-01-11 10:50:00,49.37,49.37,49.3,49.33,57800.0,28.7255,28.7255,28.6848,28.7023,57800.0
2007-01-11 10:55:00,49.32,49.4,49.29,49.38,125700.0,28.6964,28.743,28.679,28.7314,125700.0
2007-01-11 11:00:00,49.38,49.5,49.34,49.5,189100.0,28.7314,28.8012,28.7081,28.8012,189100.0
2007-01-11 11:05:00,49.5,49.68,49.48,49.65,143200.0,28.8012,28.9059,28.7895,28.8884,143200.0
2007-01-11 11:10:00,49.65,49.76,49.64,49.75,111300.0,28.8884,28.9525,28.8826,28.9466,111300.0
2007-01-11 11:15:00,49.75,49.8,49.68,49.8,151700.0,28.9466,28.9757,28.9059,28.9757,151700.0
2007-01-11 11:20:00,49.8,49.83,49.76,49.8,81400.0,28.9757,28.9932,28.9525,28.9757,81400.0
2007-01-11 11:25:00,49.8,49.83,49.78,49.8,120400.0,28.9757,28.9932,28.9641,28.9757,120400.0
2007-01-11 11:30:00,49.81,49.81,49.73,49.75,126100.0,28.9815,28.9815,28.935,28.9466,126100.0
2007-01-11 11:35:00,49.75,49.83,49.75,49.83,117900.0,28.9466,28.9932,28.9466,28.9932,117900.0
2007-01-11 11:40:00,49.83,49.86,49.77,49.8,95900.0,28.9932,29.0106,28.9583,28.9757,95900.0
2007-01-11 11:45:00,49.81,49.88,49.8,49.87,70300.0,28.9815,29.0223,28.9757,29.0165,70300.0
2007-01-11 11:50:00,49.87,49.91,49.83,49.9,341100.0,29.0165,29.0397,28.9932,29.0339,341100.0
2007-01-11 11:55:00,49.91,50.0,49.9,49.95,145500.0,29.0397,29.0921,29.0339,29.063,145500.0
2007-01-11 12:00:00,49.95,49.99,49.92,49.98,125300.0,29.063,29.0863,29.0455,29.0805,125300.0
2007-01-11 12:05:00,49.98,49.98,49.95,49.97,46300.0,29.0805,29.0805,29.063,29.0746,46300.0
2007-01-11 12:10:00,49.98,50.06,49.95,50.02,92500.0,29.0805,29.127,29.063,29.1037,92500.0
2007-01-11 12:15:00,50.02,50.03,49.98,49.98,53300.0,29.1037,29.1095,29.0805,29.0805,53300.0
2007-01-11 12:20:00,49.98,50.03,49.98,49.99,43800.0,29.0805,29.1095,29.0805,29.0863,43800.0
2007-01-11 12:25:00,50.0,50.01,49.97,49.98,40000.0,29.0921,29.0979,29.0746,29.0805,40000.0
2007-01-11 12:30:00,49.97,50.02,49.97,50.0,51000.0,29.0746,29.1037,29.0746,29.0921,51000.0
2007-01-11 12:35:00,49.99,50.01,49.95,49.95,56400.0,29.0863,29.0979,29.063,29.063,56400.0
2007-01-11 12:40:00,49.95,49.97,49.84,49.97,115900.0,29.063,29.0746,28.999,29.0746,115900.0
2007-01-11 12:45:00,49.97,50.04,49.96,49.97,92700.0,29.0746,29.1154,29.0688,29.0746,92700.0
2007-01-11 12:50:00,49.97,50.11,49.97,50.11,122900.0,29.0746,29.1561,29.0746,29.1561,122900.0
2007-01-11 12:55:00,50.11,50.18,50.1,50.15,50000.0,29.1561,29.1968,29.1503,29.1794,50000.0
2007-01-11 13:00:00,50.15,50.16,50.03,50.03,47400.0,29.1794,29.1852,29.1095,29.1095,47400.0
2007-01-11 13:05:00,50.03,50.15,50.01,50.04,46400.0,29.1095,29.1794,29.0979,29.1154,46400.0
2007-01-11 13:10:00,50.03,50.1,49.99,50.06,54600.0,29.1095,29.1503,29.0863,29.127,54600.0
2007-01-11 13:15:00,50.06,50.11,50.03,50.03,93300.0,29.127,29.1561,29.1095,29.1095,93300.0
2007-01-11 13:20:00,50.02,50.02,49.83,49.84,41400.0,29.1037,29.1037,28.9932,28.999,41400.0
2007-01-11 13:25:00,49.85,49.85,49.82,49.85,149900.0,29.0048,29.0048,28.9874,29.0048,149900.0
2007-01-11 13:30:00,49.84,49.9,49.82,49.87,53400.0,28.999,29.0339,28.9874,29.0165,53400.0
2007-01-11 13:35:00,49.87,49.87,49.71,49.72,68100.0,29.0165,29.0165,28.9234,28.9292,68100.0
2007-01-11 13:40:00,49.72,49.78,49.68,49.78,43200.0,28.9292,28.9641,28.9059,28.9641,43200.0
2007-01-11 13:45:00,49.78,49.86,49.78,49.85,40000.0,28.9641,29.0106,28.9641,29.0048,40000.0
2007-01-11 13:50:00,49.86,49.87,49.82,49.87,31500.0,29.0106,29.0165,28.9874,29.0165,31500.0
2007-01-11 13:55:00,49.87,50.0,49.87,49.95,51800.0,29.0165,29.0921,29.0165,29.063,51800.0
2007-01-11 14:00:00,49.95,49.97,49.87,49.93,62600.0,29.063,29.0746,29.0165,29.0514,62600.0
2007-01-11 14:05:00,49.93,49.95,49.9,49.94,44700.0,29.0514,29.063,29.0339,29.0572,44700.0
2007-01-11 14:10:00,49.93,49.95,49.87,49.93,50000.0,29.0514,29.063,29.0165,29.0514,50000.0
2007-01-11 14:15:00,49.92,49.96,49.88,49.9,51300.0,29.0455,29.0688,29.0223,29.0339,51300.0
2007-01-11 14:20:00,49.9,49.91,49.87,49.9,32200.0,29.0339,29.0397,29.0165,29.0339,32200.0
2007-01-11 14:25:00,49.9,49.97,49.9,49.94,54300.0,29.0339,29.0746,29.0339,29.0572,54300.0
2007-01-11 14:30:00,49.94,50.04,49.93,50.0,54400.0,29.0572,29.1154,29.0514,29.0921,54400.0
2007-01-11 14:35:00,50.0,50.01,49.92,49.95,63000.0,29.0921,29.0979,29.0455,29.063,63000.0
2007-01-11 14:40:00,49.94,50.04,49.94,50.03,50400.0,29.0572,29.1154,29.0572,29.1095,50400.0
2007-01-11 14:45:00,50.03,50.04,50.0,50.03,45900.0,29.1095,29.1154,29.0921,29.1095,45900.0
2007-01-11 14:50:00,50.04,50.15,50.03,50.13,66400.0,29.1154,29.1794,29.1095,29.1677,66400.0
2007-01-11 14:55:00,50.13,50.16,50.12,50.13,65600.0,29.1677,29.1852,29.1619,29.1677,65600.0
2007-01-11 15:00:00,50.13,50.13,50.01,50.13,88800.0,29.1677,29.1677,29.0979,29.1677,88800.0
2007-01-11 15:05:00,50.12,50.16,50.07,50.09,62300.0,29.1619,29.1852,29.1328,29.1445,62300.0
2007-01-11 15:10:00,50.09,50.22,50.08,50.15,58300.0,29.1445,29.2201,29.1386,29.1794,58300.0
2007-01-11 15:15:00,50.15,50.2,50.13,50.13,76600.0,29.1794,29.2085,29.1677,29.1677,76600.0
2007-01-11 15:20:00,50.13,50.13,49.98,50.0,91700.0,29.1677,29.1677,29.0805,29.0921,91700.0
2007-01-11 15:25:00,50.0,50.02,49.95,50.01,71700.0,29.0921,29.1037,29.063,29.0979,71700.0
2007-01-11 15:30:00,50.01,50.06,49.98,50.01,74300.0,29.0979,29.127,29.0805,29.0979,74300.0
2007-01-11 15:35:00,50.01,50.1,50.0,50.09,64800.0,29.0979,29.1503,29.0921,29.1445,64800.0
2007-01-11 15:40:00,50.1,50.1,49.95,49.99,124900.0,29.1503,29.1503,29.063,29.0863,124900.0
2007-01-11 15:45:00,49.98,50.02,49.94,49.97,184500.0,29.0805,29.1037,29.0572,29.0746,184500.0
2007-01-11 15:50:00,49.96,50.03,49.91,49.99,107500.0,29.0688,29.1095,29.0397,29.0863,107500.0
2007-01-11 15:55:00,50.0,50.06,49.95,50.0,162300.0,29.0921,29.127,29.063,29.0921,162300.0
2007-01-12 09:30:00,49.87,50.12,49.75,49.85,77200.0,29.0165,29.1619,28.9466,29.0048,77200.0
2007-01-12 09:35:00,49.84,49.89,49.79,49.81,19400.0,28.999,29.0281,28.9699,28.9815,19400.0
2007-01-12 09:40:00,49.8,49.82,49.55,49.82,43200.0,28.9757,28.9874,28.8303,28.9874,43200.0
2007-01-12 09:45:00,49.79,50.1,49.77,49.95,88500.0,28.9699,29.1503,28.9583,29.063,88500.0
2007-01-12 09:50:00,49.97,50.03,49.88,50.02,56600.0,29.0746,29.1095,29.0223,29.1037,56600.0
2007-01-12 09:55:00,50.02,50.03,49.96,49.99,104500.0,29.1037,29.1095,29.0688,29.0863,104500.0
2007-01-12 10:00:00,49.99,50.0,49.79,49.94,43700.0,29.0863,29.0921,28.9699,29.0572,43700.0
2007-01-12 10:05:00,49.94,49.94,49.71,49.72,47300.0,29.0572,29.0572,28.9234,28.9292,47300.0
2007-01-12 10:10:00,49.72,49.77,49.68,49.68,46300.0,28.9292,28.9583,28.9059,28.9059,46300.0
2007-01-12 10:15:00,49.68,49.73,49.65,49.7,55000.0,28.9059,28.935,28.8884,28.9175,55000.0
2007-01-12 10:20:00,49.7,49.71,49.63,49.65,50800.0,28.9175,28.9234,28.8768,28.8884,50800.0
2007-01-12 10:25:00,49.65,49.65,49.5,49.54,75300.0,28.8884,28.8884,28.8012,28.8244,75300.0
2007-01-12 10:30:00,49.55,49.61,49.51,49.6,47900.0,28.8303,28.8652,28.807,28.8594,47900.0
2007-01-12 10:35:00,49.6,49.66,49.58,49.6,31900.0,28.8594,28.8943,28.8477,28.8594,31900.0
2007-01-12 10:40:00,49.6,49.61,49.51,49.58,61500.0,28.8594,28.8652,28.807,28.8477,61500.0
2007-01-12 10:45:00,49.58,49.58,49.33,49.42,132700.0,28.8477,28.8477,28.7023,28.7546,132700.0
2007-01-12 10:50:00,49.41,49.51,49.39,49.43,36400.0,28.7488,28.807,28.7372,28.7604,36400.0
2007-01-12 10:55:00,49.42,49.43,49.31,49.4,68400.0,28.7546,28.7604,28.6906,28.743,68400.0
2007-01-12 11:00:00,49.4,49.44,49.33,49.42,30900.0,28.743,28.7663,28.7023,28.7546,30900.0
2007-01-12 11:05:00,49.42,49.43,49.32,49.37,61600.0,28.7546,28.7604,28.6964,28.7255,61600.0
2007-01-12 11:10:00,49.36,49.4,49.31,49.39,53200.0,28.7197,28.743,28.6906,28.7372,53200.0
2007-01-12 11:15:00,49.4,49.53,49.4,49.42,33200.0,28.743,28.8186,28.743,28.7546,33200.0
2007-01-12 11:20:00,49.41,49.47,49.33,49.47,41600.0,28.7488,28.7837,28.7023,28.7837,41600.0
2007-01-12 11:25:00,49.46,49.53,49.44,49.44,42500.0,28.7779,28.8186,28.7663,28.7663,42500.0
2007-01-12 11:30:00,49.43,49.5,49.36,49.5,26400.0,28.7604,28.8012,28.7197,28.8012,26400.0
2007-01-12 11:35:00,49.5,49.56,49.47,49.48,40100.0,28.8012,28.8361,28.7837,28.7895,40100.0
2007-01-12 11:40:00,49.49,49.49,49.4,49.46,24100.0,28.7954,28.7954,28.743,28.7779,24100.0
2007-01-12 11:45:00,49.45,49.55,49.45,49.55,37800.0,28.7721,28.8303,28.7721,28.8303,37800.0
2007-01-12 11:50:00,49.55,49.61,49.53,49.57,71400.0,28.8303,28.8652,28.8186,28.8419,71400.0
2007-01-12 11:55:00,49.57,49.62,49.51,49.54,46000.0,28.8419,28.871,28.807,28.8244,46000.0
2007-01-12 12:00:00,49.54,49.62,49.53,49.62,36400.0,28.8244,28.871,28.8186,28.871,36400.0
2007-01-12 12:05:00,49.62,49.65,49.51,49.51,47500.0,28.871,28.8884,28.807,28.807,47500.0
2007-01-12 12:10:00,49.53,49.53,49.47,49.47,21900.0,28.8186,28.8186,28.7837,28.7837,21900.0
2007-01-12 12:15:00,49.46,49.5,49.46,49.5,23900.0,28.7779,28.8012,28.7779,28.8012,23900.0
2007-01-12 12:20:00,49.51,49.55,49.49,49.55,73400.0,28.807,28.8303,28.7954,28.8303,73400.0
2007-01-12 12:25:00,49.54,49.55,49.5,49.53,24700.0,28.8244,28.8303,28.8012,28.8186,24700.0
2007-01-12 12:30:00,49.53,49.54,49.5,49.53,31200.0,28.8186,28.8244,28.8012,28.8186,31200.0
2007-01-12 12:35:00,49.53,49.61,49.5,49.6,56000.0,28.8186,28.8652,28.8012,28.8594,56000.0
2007-01-12 12:40:00,49.61,49.63,49.57,49.61,21100.0,28.8652,28.8768,28.8419,28.8652,21100.0
2007-01-12 12:45:00,49.61,49.68,49.61,49.66,47300.0,28.8652,28.9059,28.8652,28.8943,47300.0
2007-01-12 12:50:00,49.67,49.7,49.58,49.7,73800.0,28.9001,28.9175,28.8477,28.9175,73800.0
2007-01-12 12:55:00,49.7,49.71,49.65,49.71,54300.0,28.9175,28.9234,28.8884,28.9234,54300.0
2007-01-12 13:00:00,49.71,49.73,49.64,49.65,44000.0,28.9234,28.935,28.8826,28.8884,44000.0
2007-01-12 13:05:00,49.64,49.68,49.62,49.67,27300.0,28.8826,28.9059,28.871,28.9001,27300.0
2007-01-12 13:10:00,49.67,49.67,49.57,49.6,26500.0,28.9001,28.9001,28.8419,28.8594,26500.0
2007-01-12 13:15:00,49.59,49.65,49.58,49.64,36900.0,28.8535,28.8884,28.8477,28.8826,36900.0
2007-01-12 13:20:00,49.64,49.68,49.62,49.65,25000.0,28.8826,28.9059,28.871,28.8884,25000.0
2007-01-12 13:25:00,49.67,49.71,49.63,49.71,72900.0,28.9001,28.9234,28.8768,28.9234,72900.0
2007-01-12 13:30:00,49.71,49.73,49.69,49.7,82300.0,28.9234,28.935,28.9117,28.9175,82300.0
2007-01-12 13:35:00,49.7,49.74,49.68,49.68,52600.0,28.9175,28.9408,28.9059,28.9059,52600.0
2007-01-12 13:40:00,49.68,49.73,49.68,49.71,42700.0,28.9059,28.935,28.9059,28.9234,42700.0
2007-01-12 13:45:00,49.71,49.75,49.67,49.7,32400.0,28.9234,28.9466,28.9001,28.9175,32400.0
2007-01-12 13:50:00,49.7,49.77,49.7,49.77,28100.0,28.9175,28.9583,28.9175,28.9583,28100.0
2007-01-12 13:55:00,49.77,49.82,49.75,49.81,58100.0,28.9583,28.9874,28.9466,28.9815,58100.0
2007-01-12 14:00:00,49.8,49.82,49.74,49.76,37200.0,28.9757,28.9874,28.9408,28.9525,37200.0
2007-01-12 14:05:00,49.75,49.77,49.65,49.66,25400.0,28.9466,28.9583,28.8884,28.8943,25400.0
2007-01-12 14:10:00,49.66,49.67,49.64,49.66,19800.0,28.8943,28.9001,28.8826,28.8943,19800.0
2007-01-12 14:15:00,49.67,49.71,49.64,49.7,53000.0,28.9001,28.9234,28.8826,28.9175,53000.0
2007-01-12 14:20:00,49.7,49.72,49.64,49.65,15000.0,28.9175,28.9292,28.8826,28.8884,15000.0
2007-01-12 14:25:00,49.65,49.67,49.62,49.65,37300.0,28.8884,28.9001,28.871,28.8884,37300.0
2007-01-12 14:30:00,49.65,49.67,49.63,49.65,44800.0,28.8884,28.9001,28.8768,28.8884,44800.0
2007-01-12 14:35:00,49.65,49.67,49.63,49.65,43500.0,28.8884,28.9001,28.8768,28.8884,43500.0
2007-01-12 14:40:00,49.66,49.71,49.64,49.71,27000.0,28.8943,28.9234,28.8826,28.9234,27000.0
2007-01-12 14:45:00,49.71,49.71,49.64,49.65,23600.0,28.9234,28.9234,28.8826,28.8884,23600.0
2007-01-12 14:50:00,49.65,49.67,49.64,49.64,24200.0,28.8884,28.9001,28.8826,28.8826,24200.0
2007-01-12 14:55:00,49.65,49.66,49.62,49.64,26300.0,28.8884,28.8943,28.871,28.8826,26300.0
2007-01-12 15:00:00,49.63,49.69,49.63,49.63,37400.0,28.8768,28.9117,28.8768,28.8768,37400.0
2007-01-12 15:05:00,49.63,49.73,49.63,49.73,102700.0,28.8768,28.935,28.8768,28.935,102700.0
2007-01-12 15:10:00,49.73,49.73,49.67,49.68,18200.0,28.935,28.935,28.9001,28.9059,18200.0
2007-01-12 15:15:00,49.69,49.72,49.65,49.68,39200.0,28.9117,28.9292,28.8884,28.9059,39200.0
2007-01-12 15:20:00,49.68,49.68,49.61,49.66,38500.0,28.9059,28.9059,28.8652,28.8943,38500.0
2007-01-12 15:25:00,49.66,49.72,49.65,49.72,28100.0,28.8943,28.9292,28.8884,28.9292,28100.0
2007-01-12 15:30:00,49.72,49.72,49.66,49.68,36800.0,28.9292,28.9292,28.8943,28.9059,36800.0
2007-01-12 15:35:00,49.69,49.74,49.64,49.66,57600.0,28.9117,28.9408,28.8826,28.8943,57600.0
2007-01-12 15:40:00,49.65,49.73,49.65,49.68,50200.0,28.8884,28.935,28.8884,28.9059,50200.0
2007-01-12 15:45:00,49.68,49.68,49.58,49.59,86700.0,28.9059,28.9059,28.8477,28.8535,86700.0
2007-01-12 15:50:00,49.59,49.69,49.59,49.61,81100.0,28.8535,28.9117,28.8535,28.8652,81100.0
2007-01-12 15:55:00,49.62,49.68,49.56,49.65,99800.0,28.871,28.9059,28.8361,28.8884,99800.0
2007-01-16 09:30:00,49.47,49.92,49.47,49.92,104700.0,28.7837,29.0455,28.7837,29.0455,104700.0
2007-01-16 09:35:00,49.94,49.98,49.77,49.78,103900.0,29.0572,29.0805,28.9583,28.9641,103900.0
2007-01-16 09:40:00,49.78,49.79,49.63,49.68,54000.0,28.9641,28.9699,28.8768,28.9059,54000.0
2007-01-16 09:45:00,49.68,49.87,49.65,49.65,88300.0,28.9059,29.0165,28.8884,28.8884,88300.0
2007-01-16 09:50:00,49.65,49.66,49.41,49.46,97100.0,28.8884,28.8943,28.7488,28.7779,97100.0
2007-01-16 09:55:00,49.44,49.51,49.43,49.45,81600.0,28.7663,28.807,28.7604,28.7721,81600.0
2007-01-16 10:00:00,49.46,49.5,49.32,49.32,68400.0,28.7779,28.8012,28.6964,28.6964,68400.0
2007-01-16 10:05:00,49.32,49.43,49.28,49.35,77200.0,28.6964,28.7604,28.6732,28.7139,77200.0
2007-01-16 10:10:00,49.35,49.48,49.32,49.46,42700.0,28.7139,28.7895,28.6964,28.7779,42700.0
2007-01-16 10:15:00,49.46,49.48,49.31,49.32,60800.0,28.7779,28.7895,28.6906,28.6964,60800.0
2007-01-16 10:20:00,49.32,49.48,49.31,49.36,55600.0,28.6964,28.7895,28.6906,28.7197,55600.0
2007-01-16 10:25:00,49.34,49.42,49.31,49.35,40200.0,28.7081,28.7546,28.6906,28.7139,40200.0
2007-01-16 10:30:00,49.35,49.44,49.35,49.37,37600.0,28.7139,28.7663,28.7139,28.7255,37600.0
2007-01-16 10:35:00,49.37,49.43,49.34,49.35,45500.0,28.7255,28.7604,28.7081,28.7139,45500.0
2007-01-16 10:40:00,49.34,49.42,49.32,49.4,61600.0,28.7081,28.7546,28.6964,28.743,61600.0
2007-01-16 10:45:00,49.39,49.47,49.25,49.29,52700.0,28.7372,28.7837,28.6557,28.679,52700.0
2007-01-16 10:50:00,49.29,49.36,49.25,49.3,62800.0,28.679,28.7197,28.6557,28.6848,62800.0
2007-01-16 10:55:00,49.29,49.31,49.25,49.27,80600.0,28.679,28.6906,28.6557,28.6673,80600.0
2007-01-16 11:00:00,49.27,49.35,49.25,49.32,47800.0,28.6673,28.7139,28.6557,28.6964,47800.0
2007-01-16 11:05:00,49.31,49.36,49.27,49.33,62800.0,28.6906,28.7197,28.6673,28.7023,62800.0
2007-01-16 11:10:00,49.31,49.32,49.29,49.29,48300.0,28.6906,28.6964,28.679,28.679,48300.0
2007-01-16 11:15:00,49.3,49.3,49.25,49.3,27800.0,28.6848,28.6848,28.6557,28.6848,27800.0
2007-01-16 11:20:00,49.29,49.31,49.21,49.22,56300.0,28.679,28.6906,28.6324,28.6383,56300.0
2007-01-16 11:25:00,49.22,49.23,49.2,49.21,32300.0,28.6383,28.6441,28.6266,28.6324,32300.0
2007-01-16 11:30:00,49.22,49.33,49.21,49.33,41100.0,28.6383,28.7023,28.6324,28.7023,41100.0
2007-01-16 11:35:00,49.33,49.35,49.29,49.3,49800.0,28.7023,28.7139,28.679,28.6848,49800.0
2007-01-16 11:40:00,49.3,49.34,49.23,49.34,30900.0,28.6848,28.7081,28.6441,28.7081,30900.0
2007-01-16 11:45:00,49.33,49.34,49.24,49.24,28700.0,28.7023,28.7081,28.6499,28.6499,28700.0
2007-01-16 11:50:00,49.24,49.32,49.22,49.28,32500.0,28.6499,28.6964,28.6383,28.6732,32500.0
2007-01-16 11:55:00,49.27,49.36,49.25,49.26,41000.0,28.6673,28.7197,28.6557,28.6615,41000.0
2007-01-16 12:00:00,49.25,49.3,49.25,49.25,31300.0,28.6557,28.6848,28.6557,28.6557,31300.0
2007-01-16 12:05:00,49.25,49.29,49.21,49.24,35000.0,28.6557,28.679,28.6324,28.6499,35000.0
2007-01-16 12:10:00,49.25,49.26,49.21,49.24,24200.0,28.6557,28.6615,28.6324,28.6499,24200.0
2007-01-16 12:15:00,49.23,49.24,49.2,49.2,36200.0,28.6441,28.6499,28.6266,28.6266,36200.0
2007-01-16 12:20:00,49.2,49.24,49.18,49.19,42800.0,28.6266,28.6499,28.615,28.6208,42800.0
2007-01-16 12:25:00,49.2,49.22,49.16,49.18,32600.0,28.6266,28.6383,28.6033,28.615,32600.0
2007-01-16 12:30:00,49.18,49.29,49.18,49.2,38400.0,28.615,28.679,28.615,28.6266,38400.0
2007-01-16 12:35:00,49.21,49.22,49.15,49.18,36800.0,28.6324,28.6383,28.5975,28.615,36800.0
2007-01-16 12:40:00,49.17,49.22,49.15,49.22,38100.0,28.6092,28.6383,28.5975,28.6383,38100.0
2007-01-16 12:45:00,49.22,49.24,49.15,49.19,53700.0,28.6383,28.6499,28.5975,28.6208,53700.0
2007-01-16 12:50:00,49.18,49.18,49.15,49.15,45700.0,28.615,28.615,28.5975,28.5975,45700.0
2007-01-16 12:55:00,49.15,49.17,49.15,49.15,89500.0,28.5975,28.6092,28.5975,28.5975,89500.0
2007-01-16 13:00:00,49.16,49.2,49.13,49.14,70900.0,28.6033,28.6266,28.5859,28.5917,70900.0
2007-01-16 13:05:00,49.14,49.2,49.12,49.12,46600.0,28.5917,28.6266,28.5801,28.5801,46600.0
2007-01-16 13:10:00,49.13,49.15,49.12,49.15,30700.0,28.5859,28.5975,28.5801,28.5975,30700.0
2007-01-16 13:15:00,49.14,49.19,49.12,49.17,88800.0,28.5917,28.6208,28.5801,28.6092,88800.0
2007-01-16 13:20:00,49.18,49.27,49.17,49.23,58900.0,28.615,28.6673,28.6092,28.6441,58900.0
2007-01-16 13:25:00,49.23,49.29,49.22,49.28,76200.0,28.6441,28.679,28.6383,28.6732,76200.0
2007-01-16 13:30:00,49.27,49.28,49.16,49.17,29400.0,28.6673,28.6732,28.6033,28.6092,29400.0
2007-01-16 13:35:00,49.16,49.17,49.13,49.13,25900.0,28.6033,28.6092,28.5859,28.5859,25900.0
2007-01-16 13:40:00,49.13,49.19,49.11,49.13,53400.0,28.5859,28.6208,28.5743,28.5859,53400.0
2007-01-16 13:45:00,49.12,49.23,49.12,49.14,41100.0,28.5801,28.6441,28.5801,28.5917,41100.0
2007-01-16 13:50:00,49.14,49.14,49.09,49.12,39900.0,28.5917,28.5917,28.5626,28.5801,39900.0
2007-01-16 13:55:00,49.12,49.13,49.06,49.12,41800.0,28.5801,28.5859,28.5452,28.5801,41800.0
2007-01-16 14:00:00,49.11,49.21,49.1,49.21,48800.0,28.5743,28.6324,28.5684,28.6324,48800.0
2007-01-16 14:05:00,49.21,49.28,49.19,49.26,69500.0,28.6324,28.6732,28.6208,28.6615,69500.0
2007-01-16 14:10:00,49.27,49.29,49.23,49.24,50200.0,28.6673,28.679,28.6441,28.6499,50200.0
2007-01-16 14:15:00,49.25,49.25,49.18,49.23,39400.0,28.6557,28.6557,28.615,28.6441,39400.0
2007-01-16 14:20:00,49.23,49.28,49.19,49.23,34600.0,28.6441,28.6732,28.6208,28.6441,34600.0
2007-01-16 14:25:00,49.24,49.25,49.18,49.21,30300.0,28.6499,28.6557,28.615,28.6324,30300.0
2007-01-16 14:30:00,49.21,49.34,49.21,49.3,45700.0,28.6324,28.7081,28.6324,28.6848,45700.0
2007-01-16 14:35:00,49.31,49.31,49.22,49.22,34100.0,28.6906,28.6906,28.6383,28.6383,34100.0
2007-01-16 14:40:00,49.22,49.34,49.22,49.28,43700.0,28.6383,28.7081,28.6383,28.6732,43700.0
2007-01-16 14:45:00,49.28,49.33,49.25,49.25,36500.0,28.6732,28.7023,28.6557,28.6557,36500.0
2007-01-16 14:50:00,49.25,49.29,49.22,49.22,30100.0,28.6557,28.679,28.6383,28.6383,30100.0
2007-01-16 14:55:00,49.23,49.29,49.21,49.21,48600.0,28.6441,28.679,28.6324,28.6324,48600.0
2007-01-16 15:00:00,49.2,49.21,49.15,49.21,46700.0,28.6266,28.6324,28.5975,28.6324,46700.0
2007-01-16 15:05:00,49.21,49.21,49.17,49.18,41600.0,28.6324,28.6324,28.6092,28.615,41600.0
2007-01-16 15:10:00,49.19,49.25,49.18,49.19,56200.0,28.6208,28.6557,28.615,28.6208,56200.0
2007-01-16 15:15:00,49.19,49.22,49.16,49.17,49800.0,28.6208,28.6383,28.6033,28.6092,49800.0
2007-01-16 15:20:00,49.18,49.24,49.13,49.14,90100.0,28.615,28.6499,28.5859,28.5917,90100.0
2007-01-16 15:25:00,49.14,49.19,49.14,49.15,90000.0,28.5917,28.6208,28.5917,28.5975,90000.0
2007-01-16 15:30:00,49.15,49.16,49.09,49.1,87100.0,28.5975,28.6033,28.5626,28.5684,87100.0
2007-01-16 15:35:00,49.1,49.18,49.09,49.13,110400.0,28.5684,28.615,28.5626,28.5859,110400.0
2007-01-16 15:40:00,49.12,49.15,49.09,49.1,95100.0,28.5801,28.5975,28.5626,28.5684,95100.0
2007-01-16 15:45:00,49.09,49.11,49.02,49.02,111700.0,28.5626,28.5743,28.5219,28.5219,111700.0
2007-01-16 15:50:00,49.02,49.02,48.91,48.94,263400.0,28.5219,28.5219,28.4579,28.4753,263400.0
2007-01-16 15:55:00,48.93,49.02,48.9,48.96,220900.0,28.4695,28.5219,28.4521,28.487,220900.0
2007-01-17 09:30:00,48.99,48.99,48.79,48.96,70100.0,28.5044,28.5044,28.3881,28.487,70100.0
2007-01-17 09:35:00,48.97,49.25,48.94,49.13,55100.0,28.4928,28.6557,28.4753,28.5859,55100.0
2007-01-17 09:40:00,49.14,49.29,49.11,49.27,55200.0,28.5917,28.679,28.5743,28.6673,55200.0
2007-01-17 09:45:00,49.26,49.26,49.01,49.01,85600.0,28.6615,28.6615,28.5161,28.5161,85600.0
2007-01-17 09:50:00,49.01,49.23,48.93,49.21,89200.0,28.5161,28.6441,28.4695,28.6324,89200.0
2007-01-17 09:55:00,49.18,49.25,49.07,49.1,85600.0,28.615,28.6557,28.551,28.5684,85600.0
2007-01-17 10:00:00,49.09,49.1,48.85,48.91,78200.0,28.5626,28.5684,28.423,28.4579,78200.0
2007-01-17 10:05:00,48.92,49.01,48.91,49.0,56300.0,28.4637,28.5161,28.4579,28.5103,56300.0
2007-01-17 10:10:00,49.0,49.12,48.99,49.04,53700.0,28.5103,28.5801,28.5044,28.5335,53700.0
2007-01-17 10:15:00,49.04,49.15,49.02,49.11,27200.0,28.5335,28.5975,28.5219,28.5743,27200.0
2007-01-17 10:20:00,49.1,49.11,48.95,48.99,52400.0,28.5684,28.5743,28.4812,28.5044,52400.0
2007-01-17 10:25:00,49.0,49.01,48.96,48.99,31400.0,28.5103,28.5161,28.487,28.5044,31400.0
2007-01-17 10:30:00,49.0,49.0,48.92,48.97,46200.0,28.5103,28.5103,28.4637,28.4928,46200.0
2007-01-17 10:35:00,48.97,48.98,48.9,48.91,47900.0,28.4928,28.4986,28.4521,28.4579,47900.0
2007-01-17 10:40:00,48.91,48.95,48.9,48.91,30500.0,28.4579,28.4812,28.4521,28.4579,30500.0
2007-01-17 10:45:00,48.91,48.97,48.9,48.91,31800.0,28.4579,28.4928,28.4521,28.4579,31800.0
2007-01-17 10:50:00,48.91,48.94,48.86,48.93,45600.0,28.4579,28.4753,28.4288,28.4695,45600.0
2007-01-17 10:55:00,48.93,48.93,48.79,48.89,43800.0,28.4695,28.4695,28.3881,28.4462,43800.0
2007-01-17 11:00:00,48.9,49.03,48.9,49.01,32800.0,28.4521,28.5277,28.4521,28.5161,32800.0
2007-01-17 11:05:00,49.02,49.04,48.98,48.98,22300.0,28.5219,28.5335,28.4986,28.4986,22300.0
2007-01-17 11:10:00,48.97,48.98,48.91,48.92,18600.0,28.4928,28.4986,28.4579,28.4637,18600.0
2007-01-17 11:15:00,48.92,48.95,48.91,48.92,24200.0,28.4637,28.4812,28.4579,28.4637,24200.0
2007-01-17 11:20:00,48.92,49.04,48.92,48.99,44300.0,28.4637,28.5335,28.4637,28.5044,44300.0
2007-01-17 11:25:00,49.0,49.0,48.95,48.96,31800.0,28.5103,28.5103,28.4812,28.487,31800.0
2007-01-17 11:30:00,48.96,48.99,48.96,48.97,18600.0,28.487,28.5044,28.487,28.4928,18600.0
2007-01-17 11:35:00,48.97,48.98,48.91,48.95,53000.0,28.4928,28.4986,28.4579,28.4812,53000.0
2007-01-17 11:40:00,48.95,48.96,48.91,48.94,29100.0,28.4812,28.487,28.4579,28.4753,29100.0
2007-01-17 11:45:00,48.94,48.96,48.91,48.96,28500.0,28.4753,28.487,28.4579,28.487,28500.0
2007-01-17 11:50:00,48.96,48.97,48.91,48.93,44400.0,28.487,28.4928,28.4579,28.4695,44400.0
2007-01-17 11:55:00,48.92,48.98,48.91,48.95,43000.0,28.4637,28.4986,28.4579,28.4812,43000.0
2007-01-17 12:00:00,48.95,48.97,48.92,48.93,34700.0,28.4812,28.4928,28.4637,28.4695,34700.0
2007-01-17 12:05:00,48.94,49.01,48.94,49.0,49100.0,28.4753,28.5161,28.4753,28.5103,49100.0
2007-01-17 12:10:00,48.99,49.08,48.96,49.07,82500.0,28.5044,28.5568,28.487,28.551,82500.0
2007-01-17 12:15:00,49.06,49.08,49.01,49.02,51700.0,28.5452,28.5568,28.5161,28.5219,51700.0
2007-01-17 12:20:00,49.01,49.03,49.0,49.01,11200.0,28.5161,28.5277,28.5103,28.5161,11200.0
2007-01-17 12:25:00,49.02,49.02,49.0,49.0,22200.0,28.5219,28.5219,28.5103,28.5103,22200.0
2007-01-17 12:30:00,49.0,49.0,48.96,48.98,31900.0,28.5103,28.5103,28.487,28.4986,31900.0
2007-01-17 12:35:00,48.98,48.99,48.95,48.98,34200.0,28.4986,28.5044,28.4812,28.4986,34200.0
2007-01-17 12:40:00,48.98,48.99,48.96,48.96,43100.0,28.4986,28.5044,28.487,28.487,43100.0
2007-01-17 12:45:00,48.96,48.97,48.94,48.96,22000.0,28.487,28.4928,28.4753,28.487,22000.0
2007-01-17 12:50:00,48.95,49.0,48.94,49.0,88300.0,28.4812,28.5103,28.4753,28.5103,88300.0
2007-01-17 12:55:00,49.0,49.0,48.97,48.98,95900.0,28.5103,28.5103,28.4928,28.4986,95900.0
2007-01-17 13:00:00,48.99,49.0,48.97,48.97,30100.0,28.5044,28.5103,28.4928,28.4928,30100.0
2007-01-17 13:05:00,48.97,48.98,48.93,48.93,29900.0,28.4928,28.4986,28.4695,28.4695,29900.0
2007-01-17 13:10:00,48.94,49.0,48.93,48.99,62500.0,28.4753,28.5103,28.4695,28.5044,62500.0
2007-01-17 13:15:00,48.99,49.0,48.98,48.99,19300.0,28.5044,28.5103,28.4986,28.5044,19300.0
2007-01-17 13:20:00,48.98,48.99,48.96,48.97,15000.0,28.4986,28.5044,28.487,28.4928,15000.0
2007-01-17 13:25:00,48.97,48.98,48.94,48.94,28200.0,28.4928,28.4986,28.4753,28.4753,28200.0
2007-01-17 13:30:00,48.95,48.98,48.95,48.97,22200.0,28.4812,28.4986,28.4812,28.4928,22200.0
2007-01-17 13:35:00,48.97,49.0,48.97,49.0,35500.0,28.4928,28.5103,28.4928,28.5103,35500.0
2007-01-17 13:40:00,49.01,49.01,48.97,48.98,24800.0,28.5161,28.5161,28.4928,28.4986,24800.0
2007-01-17 13:45:00,48.97,49.0,48.97,48.97,20500.0,28.4928,28.5103,28.4928,28.4928,20500.0
2007-01-17 13:50:00,48.98,48.98,48.94,48.94,30900.0,28.4986,28.4986,28.4753,28.4753,30900.0
2007-01-17 13:55:00,48.93,48.97,48.93,48.94,98500.0,28.4695,28.4928,28.4695,28.4753,98500.0
2007-01-17 14:00:00,48.94,49.02,48.92,49.01,118800.0,28.4753,28.5219,28.4637,28.5161,118800.0
2007-01-17 14:05:00,49.02,49.04,48.94,48.97,127200.0,28.5219,28.5335,28.4753,28.4928,127200.0
2007-01-17 14:10:00,48.97,48.97,48.86,48.88,46300.0,28.4928,28.4928,28.4288,28.4404,46300.0
2007-01-17 14:15:00,48.87,48.93,48.78,48.8,89900.0,28.4346,28.4695,28.3822,28.3939,89900.0
2007-01-17 14:20:00,48.79,48.84,48.77,48.77,53100.0,28.3881,28.4172,28.3764,28.3764,53100.0
2007-01-17 14:25:00,48.76,48.79,48.73,48.76,85100.0,28.3706,28.3881,28.3532,28.3706,85100.0
2007-01-17 14:30:00,48.76,48.86,48.75,48.78,46400.0,28.3706,28.4288,28.3648,28.3822,46400.0
2007-01-17 14:35:00,48.76,48.8,48.75,48.77,29200.0,28.3706,28.3939,28.3648,28.3764,29200.0
2007-01-17 14:40:00,48.77,48.79,48.73,48.73,55100.0,28.3764,28.3881,28.3532,28.3532,55100.0
2007-01-17 14:45:00,48.74,48.76,48.68,48.7,60500.0,28.359,28.3706,28.3241,28.3357,60500.0
2007-01-17 14:50:00,48.71,48.71,48.61,48.68,84400.0,28.3415,28.3415,28.2833,28.3241,84400.0
2007-01-17 14:55:00,48.67,48.85,48.63,48.78,86400.0,28.3182,28.423,28.295,28.3822,86400.0
2007-01-17 15:00:00,48.78,48.78,48.63,48.67,45000.0,28.3822,28.3822,28.295,28.3182,45000.0
2007-01-17 15:05:00,48.67,48.67,48.57,48.58,70400.0,28.3182,28.3182,28.2601,28.2659,70400.0
2007-01-17 15:10:00,48.58,48.64,48.57,48.64,39500.0,28.2659,28.3008,28.2601,28.3008,39500.0
2007-01-17 15:15:00,48.64,48.74,48.63,48.74,31200.0,28.3008,28.359,28.295,28.359,31200.0
2007-01-17 15:20:00,48.74,48.76,48.7,48.72,44000.0,28.359,28.3706,28.3357,28.3473,44000.0
2007-01-17 15:25:00,48.72,48.74,48.66,48.68,43800.0,28.3473,28.359,28.3124,28.3241,43800.0
2007-01-17 15:30:00,48.69,48.77,48.67,48.68,47900.0,28.3299,28.3764,28.3182,28.3241,47900.0
2007-01-17 15:35:00,48.68,48.69,48.67,48.68,51000.0,28.3241,28.3299,28.3182,28.3241,51000.0
2007-01-17 15:40:00,48.67,48.68,48.6,48.62,51700.0,28.3182,28.3241,28.2775,28.2892,51700.0
2007-01-17 15:45:00,48.62,48.62,48.57,48.57,80300.0,28.2892,28.2892,28.2601,28.2601,80300.0
2007-01-17 15:50:00,48.57,48.62,48.57,48.61,99000.0,28.2601,28.2892,28.2601,28.2833,99000.0
2007-01-17 15:55:00,48.61,48.63,48.55,48.63,112600.0,28.2833,28.295,28.2484,28.295,112600.0
2007-01-18 09:30:00,48.87,48.87,48.7,48.74,72700.0,28.4346,28.4346,28.3357,28.359,72700.0
2007-01-18 09:35:00,48.75,48.76,48.53,48.54,50700.0,28.3648,28.3706,28.2368,28.2426,50700.0
2007-01-18 09:40:00,48.54,48.62,48.51,48.61,45000.0,28.2426,28.2892,28.2251,28.2833,45000.0
2007-01-18 09:45:00,48.62,48.62,48.45,48.45,60300.0,28.2892,28.2892,28.1902,28.1902,60300.0
2007-01-18 09:50:00,48.45,48.52,48.4,48.4,99600.0,28.1902,28.231,28.1611,28.1611,99600.0
2007-01-18 09:55:00,48.41,48.53,48.34,48.52,161000.0,28.167,28.2368,28.1262,28.231,161000.0
2007-01-18 10:00:00,48.49,48.5,48.29,48.3,73200.0,28.2135,28.2193,28.0971,28.103,73200.0
2007-01-18 10:05:00,48.3,48.34,48.26,48.34,88400.0,28.103,28.1262,28.0797,28.1262,88400.0
2007-01-18 10:10:00,48.34,48.35,48.1,48.11,93600.0,28.1262,28.1321,27.9866,27.9924,93600.0
2007-01-18 10:15:00,48.11,48.12,48.01,48.1,100500.0,27.9924,27.9982,27.9342,27.9866,100500.0
2007-01-18 10:20:00,48.1,48.36,48.1,48.28,83000.0,27.9866,28.1379,27.9866,28.0913,83000.0
2007-01-18 10:25:00,48.26,48.35,48.24,48.34,61800.0,28.0797,28.1321,28.0681,28.1262,61800.0
2007-01-18 10:30:00,48.34,48.5,48.34,48.45,93100.0,28.1262,28.2193,28.1262,28.1902,93100.0
2007-01-18 10:35:00,48.46,48.62,48.46,48.6,72400.0,28.1961,28.2892,28.1961,28.2775,72400.0
2007-01-18 10:40:00,48.61,48.9,48.6,48.74,153500.0,28.2833,28.4521,28.2775,28.359,153500.0
2007-01-18 10:45:00,48.74,48.8,48.69,48.69,103300.0,28.359,28.3939,28.3299,28.3299,103300.0
2007-01-18 10:50:00,48.69,48.9,48.65,48.89,143800.0,28.3299,28.4521,28.3066,28.4462,143800.0
2007-01-18 10:55:00,48.9,48.97,48.45,48.94,138100.0,28.4521,28.4928,28.1902,28.4753,138100.0
2007-01-18 11:00:00,48.95,48.98,48.88,48.91,84500.0,28.4812,28.4986,28.4404,28.4579,84500.0
2007-01-18 11:05:00,48.92,48.98,48.89,48.89,65000.0,28.4637,28.4986,28.4462,28.4462,65000.0
2007-01-18 11:10:00,48.88,48.9,48.86,48.9,70900.0,28.4404,28.4521,28.4288,28.4521,70900.0
2007-01-18 11:15:00,48.9,48.98,48.89,48.98,55000.0,28.4521,28.4986,28.4462,28.4986,55000.0
2007-01-18 11:20:00,48.97,49.03,48.9,49.03,73400.0,28.4928,28.5277,28.4521,28.5277,73400.0
2007-01-18 11:25:00,49.03,49.05,48.94,48.95,37500.0,28.5277,28.5393,28.4753,28.4812,37500.0
2007-01-18 11:30:00,48.95,49.02,48.94,49.0,67100.0,28.4812,28.5219,28.4753,28.5103,67100.0
2007-01-18 11:35:00,49.0,49.01,48.99,49.01,62000.0,28.5103,28.5161,28.5044,28.5161,62000.0
2007-01-18 11:40:00,49.0,49.06,49.0,49.04,40500.0,28.5103,28.5452,28.5103,28.5335,40500.0
2007-01-18 11:45:00,49.04,49.12,49.04,49.12,41500.0,28.5335,28.5801,28.5335,28.5801,41500.0
2007-01-18 11:50:00,49.12,49.14,49.1,49.11,40600.0,28.5801,28.5917,28.5684,28.5743,40600.0
2007-01-18 11:55:00,49.1,49.11,49.05,49.05,40100.0,28.5684,28.5743,28.5393,28.5393,40100.0
2007-01-18 12:00:00,49.06,49.14,49.05,49.1,77500.0,28.5452,28.5917,28.5393,28.5684,77500.0
2007-01-18 12:05:00,49.09,49.15,49.08,49.1,61700.0,28.5626,28.5975,28.5568,28.5684,61700.0
2007-01-18 12:10:00,49.1,49.1,49.05,49.1,46200.0,28.5684,28.5684,28.5393,28.5684,46200.0
2007-01-18 12:15:00,49.09,49.11,49.08,49.1,57300.0,28.5626,28.5743,28.5568,28.5684,57300.0
2007-01-18 12:20:00,49.1,49.11,49.02,49.03,86700.0,28.5684,28.5743,28.5219,28.5277,86700.0
2007-01-18 12:25:00,49.02,49.11,48.99,49.1,98500.0,28.5219,28.5743,28.5044,28.5684,98500.0
2007-01-18 12:30:00,49.1,49.14,49.05,49.1,66500.0,28.5684,28.5917,28.5393,28.5684,66500.0
2007-01-18 12:35:00,49.09,49.15,49.08,49.15,28600.0,28.5626,28.5975,28.5568,28.5975,28600.0
2007-01-18 12:40:00,49.15,49.18,49.11,49.15,41000.0,28.5975,28.615,28.5743,28.5975,41000.0
2007-01-18 12:45:00,49.15,49.24,49.14,49.24,47800.0,28.5975,28.6499,28.5917,28.6499,47800.0
2007-01-18 12:50:00,49.23,49.27,49.22,49.25,56700.0,28.6441,28.6673,28.6383,28.6557,56700.0
2007-01-18 12:55:00,49.24,49.29,49.23,49.23,37100.0,28.6499,28.679,28.6441,28.6441,37100.0
2007-01-18 13:00:00,49.23,49.3,49.23,49.27,49400.0,28.6441,28.6848,28.6441,28.6673,49400.0
2007-01-18 13:05:00,49.27,49.38,49.26,49.38,73700.0,28.6673,28.7314,28.6615,28.7314,73700.0
2007-01-18 13:10:00,49.38,49.4,49.32,49.33,46500.0,28.7314,28.743,28.6964,28.7023,46500.0
2007-01-18 13:15:00,49.33,49.41,49.32,49.36,44200.0,28.7023,28.7488,28.6964,28.7197,44200.0
2007-01-18 13:20:00,49.36,49.4,49.32,49.39,31600.0,28.7197,28.743,28.6964,28.7372,31600.0
2007-01-18 13:25:00,49.4,49.41,49.37,49.38,42000.0,28.743,28.7488,28.7255,28.7314,42000.0
2007-01-18 13:30:00,49.37,49.43,49.37,49.39,53300.0,28.7255,28.7604,28.7255,28.7372,53300.0
2007-01-18 13:35:00,49.39,49.41,49.39,49.4,23900.0,28.7372,28.7488,28.7372,28.743,23900.0
2007-01-18 13:40:00,49.4,49.4,49.23,49.3,38000.0,28.743,28.743,28.6441,28.6848,38000.0
2007-01-18 13:45:00,49.31,49.37,49.23,49.26,36400.0,28.6906,28.7255,28.6441,28.6615,36400.0
2007-01-18 13:50:00,49.26,49.27,49.21,49.21,25200.0,28.6615,28.6673,28.6324,28.6324,25200.0
2007-01-18 13:55:00,49.22,49.22,49.11,49.17,43700.0,28.6383,28.6383,28.5743,28.6092,43700.0
2007-01-18 14:00:00,49.17,49.2,49.12,49.17,70900.0,28.6092,28.6266,28.5801,28.6092,70900.0
2007-01-18 14:05:00,49.17,49.21,49.13,49.2,33200.0,28.6092,28.6324,28.5859,28.6266,33200.0
2007-01-18 14:10:00,49.2,49.23,49.17,49.21,36400.0,28.6266,28.6441,28.6092,28.6324,36400.0
2007-01-18 14:15:00,49.21,49.31,49.21,49.21,47400.0,28.6324,28.6906,28.6324,28.6324,47400.0
2007-01-18 14:20:00,49.21,49.24,49.2,49.21,25000.0,28.6324,28.6499,28.6266,28.6324,25000.0
2007-01-18 14:25:00,49.21,49.24,49.17,49.17,30900.0,28.6324,28.6499,28.6092,28.6092,30900.0
2007-01-18 14:30:00,49.16,49.23,49.03,49.22,73100.0,28.6033,28.6441,28.5277,28.6383,73100.0
2007-01-18 14:35:00,49.21,49.21,49.09,49.1,41600.0,28.6324,28.6324,28.5626,28.5684,41600.0
2007-01-18 14:40:00,49.11,49.26,49.11,49.24,66600.0,28.5743,28.6615,28.5743,28.6499,66600.0
2007-01-18 14:45:00,49.23,49.27,49.2,49.2,66900.0,28.6441,28.6673,28.6266,28.6266,66900.0
2007-01-18 14:50:00,49.2,49.25,49.12,49.16,65400.0,28.6266,28.6557,28.5801,28.6033,65400.0
2007-01-18 14:55:00,49.15,49.21,49.12,49.21,48200.0,28.5975,28.6324,28.5801,28.6324,48200.0
2007-01-18 15:00:00,49.21,49.22,49.14,49.2,48800.0,28.6324,28.6383,28.5917,28.6266,48800.0
2007-01-18 15:05:00,49.2,49.25,49.2,49.22,78000.0,28.6266,28.6557,28.6266,28.6383,78000.0
2007-01-18 15:10:00,49.22,49.26,49.16,49.26,66800.0,28.6383,28.6615,28.6033,28.6615,66800.0
2007-01-18 15:15:00,49.25,49.29,49.2,49.25,57600.0,28.6557,28.679,28.6266,28.6557,57600.0
2007-01-18 15:20:00,49.25,49.32,49.21,49.32,86400.0,28.6557,28.6964,28.6324,28.6964,86400.0
2007-01-18 15:25:00,49.32,49.35,49.29,49.35,57100.0,28.6964,28.7139,28.679,28.7139,57100.0
2007-01-18 15:30:00,49.35,49.37,49.2,49.25,76700.0,28.7139,28.7255,28.6266,28.6557,76700.0
2007-01-18 15:35:00,49.25,49.28,49.15,49.15,166500.0,28.6557,28.6732,28.5975,28.5975,166500.0
2007-01-18 15:40:00,49.15,49.19,49.13,49.18,88700.0,28.5975,28.6208,28.5859,28.615,88700.0
2007-01-18 15:45:00,49.18,49.19,49.08,49.12,89400.0,28.615,28.6208,28.5568,28.5801,89400.0
2007-01-18 15:50:00,49.12,49.21,49.08,49.16,85100.0,28.5801,28.6324,28.5568,28.6033,85100.0
2007-01-18 15:55:00,49.16,49.21,49.13,49.14,125300.0,28.6033,28.6324,28.5859,28.5917,125300.0
2007-01-19 09:30:00,49.43,49.43,49.08,49.28,255800.0,28.7604,28.7604,28.5568,28.6732,255800.0
2007-01-19 09:35:00,49.3,49.34,49.16,49.16,69400.0,28.6848,28.7081,28.6033,28.6033,69400.0
2007-01-19 09:40:00,49.19,49.2,48.95,48.95,52800.0,28.6208,28.6266,28.4812,28.4812,52800.0
2007-01-19 09:45:00,48.94,48.97,48.8,48.94,77600.0,28.4753,28.4928,28.3939,28.4753,77600.0
2007-01-19 09:50:00,48.91,48.91,48.72,48.78,47200.0,28.4579,28.4579,28.3473,28.3822,47200.0
2007-01-19 09:55:00,48.79,48.93,48.69,48.73,34600.0,28.3881,28.4695,28.3299,28.3532,34600.0
2007-01-19 10:00:00,48.74,49.25,48.74,49.0,88700.0,28.359,28.6557,28.359,28.5103,88700.0
2007-01-19 10:05:00,49.01,49.21,49.0,49.13,88300.0,28.5161,28.6324,28.5103,28.5859,88300.0
2007-01-19 10:10:00,49.11,49.18,49.04,49.06,136400.0,28.5743,28.615,28.5335,28.5452,136400.0
2007-01-19 10:15:00,49.05,49.13,49.05,49.1,19900.0,28.5393,28.5859,28.5393,28.5684,19900.0
2007-01-19 10:20:00,49.08,49.1,48.92,48.94,71800.0,28.5568,28.5684,28.4637,28.4753,71800.0
2007-01-19 10:25:00,48.94,49.12,48.93,49.1,35000.0,28.4753,28.5801,28.4695,28.5684,35000.0
2007-01-19 10:30:00,49.1,49.12,48.98,49.0,53700.0,28.5684,28.5801,28.4986,28.5103,53700.0
2007-01-19 10:35:00,49.0,49.2,49.0,49.16,46200.0,28.5103,28.6266,28.5103,28.6033,46200.0
2007-01-19 10:40:00,49.16,49.24,49.04,49.1,68200.0,28.6033,28.6499,28.5335,28.5684,68200.0
2007-01-19 10:45:00,49.1,49.19,49.08,49.12,48000.0,28.5684,28.6208,28.5568,28.5801,48000.0
2007-01-19 10:50:00,49.13,49.16,49.11,49.15,27700.0,28.5859,28.6033,28.5743,28.5975,27700.0
2007-01-19 10:55:00,49.15,49.18,49.09,49.13,58600.0,28.5975,28.615,28.5626,28.5859,58600.0
2007-01-19 11:00:00,49.13,49.23,49.12,49.23,38600.0,28.5859,28.6441,28.5801,28.6441,38600.0
2007-01-19 11:05:00,49.24,49.24,49.1,49.11,44200.0,28.6499,28.6499,28.5684,28.5743,44200.0
2007-01-19 11:10:00,49.11,49.15,49.09,49.12,28800.0,28.5743,28.5975,28.5626,28.5801,28800.0
2007-01-19 11:15:00,49.12,49.13,49.06,49.12,45900.0,28.5801,28.5859,28.5452,28.5801,45900.0
2007-01-19 11:20:00,49.11,49.11,49.07,49.07,36800.0,28.5743,28.5743,28.551,28.551,36800.0
2007-01-19 11:25:00,49.06,49.08,49.02,49.07,26700.0,28.5452,28.5568,28.5219,28.551,26700.0
2007-01-19 11:30:00,49.06,49.1,49.06,49.07,26300.0,28.5452,28.5684,28.5452,28.551,26300.0
2007-01-19 11:35:00,49.07,49.11,49.06,49.09,47100.0,28.551,28.5743,28.5452,28.5626,47100.0
2007-01-19 11:40:00,49.11,49.13,49.07,49.12,53300.0,28.5743,28.5859,28.551,28.5801,53300.0
2007-01-19 11:45:00,49.12,49.13,49.11,49.12,53300.0,28.5801,28.5859,28.5743,28.5801,53300.0
2007-01-19 11:50:00,49.12,49.14,49.08,49.08,82200.0,28.5801,28.5917,28.5568,28.5568,82200.0
2007-01-19 11:55:00,49.08,49.14,49.05,49.09,63000.0,28.5568,28.5917,28.5393,28.5626,63000.0
2007-01-19 12:00:00,49.1,49.12,49.05,49.1,53300.0,28.5684,28.5801,28.5393,28.5684,53300.0
2007-01-19 12:05:00,49.1,49.15,49.1,49.1,72300.0,28.5684,28.5975,28.5684,28.5684,72300.0
2007-01-19 12:10:00,49.11,49.14,49.06,49.09,58500.0,28.5743,28.5917,28.5452,28.5626,58500.0
2007-01-19 12:15:00,49.1,49.1,49.04,49.05,32700.0,28.5684,28.5684,28.5335,28.5393,32700.0
2007-01-19 12:20:00,49.05,49.08,49.04,49.06,16300.0,28.5393,28.5568,28.5335,28.5452,16300.0
2007-01-19 12:25:00,49.06,49.16,49.06,49.12,92900.0,28.5452,28.6033,28.5452,28.5801,92900.0
2007-01-19 12:30:00,49.13,49.15,49.1,49.1,43100.0,28.5859,28.5975,28.5684,28.5684,43100.0
2007-01-19 12:35:00,49.1,49.11,49.1,49.11,30800.0,28.5684,28.5743,28.5684,28.5743,30800.0
2007-01-19 12:40:00,49.11,49.15,49.1,49.12,50900.0,28.5743,28.5975,28.5684,28.5801,50900.0
2007-01-19 12:45:00,49.13,49.2,49.13,49.19,47600.0,28.5859,28.6266,28.5859,28.6208,47600.0
2007-01-19 12:50:00,49.19,49.25,49.15,49.25,75100.0,28.6208,28.6557,28.5975,28.6557,75100.0
2007-01-19 12:55:00,49.25,49.28,49.23,49.28,57900.0,28.6557,28.6732,28.6441,28.6732,57900.0
2007-01-19 13:00:00,49.28,49.34,49.22,49.23,55800.0,28.6732,28.7081,28.6383,28.6441,55800.0
2007-01-19 13:05:00,49.23,49.23,49.1,49.14,849100.0,28.6441,28.6441,28.5684,28.5917,849100.0
2007-01-19 13:10:00,49.14,49.21,49.13,49.21,31700.0,28.5917,28.6324,28.5859,28.6324,31700.0
2007-01-19 13:15:00,49.22,49.26,49.2,49.21,46600.0,28.6383,28.6615,28.6266,28.6324,46600.0
2007-01-19 13:20:00,49.22,49.25,49.17,49.21,31100.0,28.6383,28.6557,28.6092,28.6324,31100.0
2007-01-19 13:25:00,49.21,49.27,49.18,49.26,45700.0,28.6324,28.6673,28.615,28.6615,45700.0
2007-01-19 13:30:00,49.25,49.26,49.16,49.16,20800.0,28.6557,28.6615,28.6033,28.6033,20800.0
2007-01-19 13:35:00,49.16,49.23,49.1,49.21,61000.0,28.6033,28.6441,28.5684,28.6324,61000.0
2007-01-19 13:40:00,49.21,49.22,49.18,49.21,35800.0,28.6324,28.6383,28.615,28.6324,35800.0
2007-01-19 13:45:00,49.21,49.26,49.2,49.24,23700.0,28.6324,28.6615,28.6266,28.6499,23700.0
2007-01-19 13:50:00,49.24,49.25,49.17,49.17,44300.0,28.6499,28.6557,28.6092,28.6092,44300.0
2007-01-19 13:55:00,49.18,49.28,49.17,49.22,29800.0,28.615,28.6732,28.6092,28.6383,29800.0
2007-01-19 14:00:00,49.23,49.26,49.22,49.24,23400.0,28.6441,28.6615,28.6383,28.6499,23400.0
2007-01-19 14:05:00,49.25,49.28,49.22,49.25,43300.0,28.6557,28.6732,28.6383,28.6557,43300.0
2007-01-19 14:10:00,49.26,49.34,49.25,49.27,63500.0,28.6615,28.7081,28.6557,28.6673,63500.0
2007-01-19 14:15:00,49.28,49.37,49.24,49.33,45400.0,28.6732,28.7255,28.6499,28.7023,45400.0
2007-01-19 14:20:00,49.33,49.37,49.31,49.36,16900.0,28.7023,28.7255,28.6906,28.7197,16900.0
2007-01-19 14:25:00,49.34,49.4,49.31,49.4,63200.0,28.7081,28.743,28.6906,28.743,63200.0
2007-01-19 14:30:00,49.39,49.39,49.33,49.34,34900.0,28.7372,28.7372,28.7023,28.7081,34900.0
2007-01-19 14:35:00,49.34,49.39,49.3,49.34,37200.0,28.7081,28.7372,28.6848,28.7081,37200.0
2007-01-19 14:40:00,49.33,49.42,49.33,49.4,65500.0,28.7023,28.7546,28.7023,28.743,65500.0
2007-01-19 14:45:00,49.4,49.45,49.37,49.42,83000.0,28.743,28.7721,28.7255,28.7546,83000.0
2007-01-19 14:50:00,49.41,49.48,49.39,49.43,73000.0,28.7488,28.7895,28.7372,28.7604,73000.0
2007-01-19 14:55:00,49.43,49.49,49.42,49.42,47700.0,28.7604,28.7954,28.7546,28.7546,47700.0
2007-01-19 15:00:00,49.41,49.42,49.31,49.31,33100.0,28.7488,28.7546,28.6906,28.6906,33100.0
2007-01-19 15:05:00,49.32,49.38,49.28,49.29,57900.0,28.6964,28.7314,28.6732,28.679,57900.0
2007-01-19 15:10:00,49.29,49.31,49.24,49.29,59000.0,28.679,28.6906,28.6499,28.679,59000.0
2007-01-19 15:15:00,49.29,49.41,49.29,49.4,46400.0,28.679,28.7488,28.679,28.743,46400.0
2007-01-19 15:20:00,49.4,49.41,49.33,49.36,42200.0,28.743,28.7488,28.7023,28.7197,42200.0
2007-01-19 15:25:00,49.37,49.4,49.34,49.4,55100.0,28.7255,28.743,28.7081,28.743,55100.0
2007-01-19 15:30:00,49.39,49.42,49.36,49.41,81400.0,28.7372,28.7546,28.7197,28.7488,81400.0
2007-01-19 15:35:00,49.41,49.46,49.39,49.46,130800.0,28.7488,28.7779,28.7372,28.7779,130800.0
2007-01-19 15:40:00,49.45,49.53,49.45,49.48,122400.0,28.7721,28.8186,28.7721,28.7895,122400.0
2007-01-19 15:45:00,49.48,49.49,49.42,49.42,70600.0,28.7895,28.7954,28.7546,28.7546,70600.0
2007-01-19 15:50:00,49.42,49.43,49.35,49.39,102500.0,28.7546,28.7604,28.7139,28.7372,102500.0
2007-01-19 15:55:00,49.38,49.41,49.34,49.38,114700.0,28.7314,28.7488,28.7081,28.7314,114700.0
2007-01-22 09:30:00,49.4,49.5,49.28,49.48,91800.0,28.743,28.8012,28.6732,28.7895,91800.0
2007-01-22 09:35:00,49.46,49.54,49.25,49.25,69900.0,28.7779,28.8244,28.6557,28.6557,69900.0
2007-01-22 09:40:00,49.27,49.36,49.25,49.33,76800.0,28.6673,28.7197,28.6557,28.7023,76800.0
2007-01-22 09:45:00,49.33,49.39,49.26,49.35,66500.0,28.7023,28.7372,28.6615,28.7139,66500.0
2007-01-22 09:50:00,49.34,49.35,49.13,49.3,95600.0,28.7081,28.7139,28.5859,28.6848,95600.0
2007-01-22 09:55:00,49.29,49.5,49.25,49.49,175200.0,28.679,28.8012,28.6557,28.7954,175200.0
2007-01-22 10:00:00,49.47,49.5,49.39,49.39,83200.0,28.7837,28.8012,28.7372,28.7372,83200.0
2007-01-22 10:05:00,49.4,49.44,49.28,49.31,97400.0,28.743,28.7663,28.6732,28.6906,97400.0
2007-01-22 10:10:00,49.3,49.33,49.26,49.27,80100.0,28.6848,28.7023,28.6615,28.6673,80100.0
2007-01-22 10:15:00,49.27,49.3,49.21,49.29,75400.0,28.6673,28.6848,28.6324,28.679,75400.0
2007-01-22 10:20:00,49.28,49.34,49.09,49.1,145400.0,28.6732,28.7081,28.5626,28.5684,145400.0
2007-01-22 10:25:00,49.1,49.17,49.07,49.12,118600.0,28.5684,28.6092,28.551,28.5801,118600.0
2007-01-22 10:30:00,49.12,49.14,49.08,49.13,70800.0,28.5801,28.5917,28.5568,28.5859,70800.0
2007-01-22 10:35:00,49.13,49.18,49.08,49.16,70500.0,28.5859,28.615,28.5568,28.6033,70500.0
2007-01-22 10:40:00,49.17,49.19,49.11,49.11,52200.0,28.6092,28.6208,28.5743,28.5743,52200.0
2007-01-22 10:45:00,49.11,49.12,48.94,48.94,102500.0,28.5743,28.5801,28.4753,28.4753,102500.0
2007-01-22 10:50:00,48.93,48.99,48.88,48.94,108900.0,28.4695,28.5044,28.4404,28.4753,108900.0
2007-01-22 10:55:00,48.92,48.98,48.92,48.96,49500.0,28.4637,28.4986,28.4637,28.487,49500.0
2007-01-22 11:00:00,48.96,48.96,48.93,48.94,75800.0,28.487,28.487,28.4695,28.4753,75800.0
2007-01-22 11:05:00,48.94,48.96,48.87,48.9,105900.0,28.4753,28.487,28.4346,28.4521,105900.0
2007-01-22 11:10:00,48.9,49.02,48.89,49.0,82900.0,28.4521,28.5219,28.4462,28.5103,82900.0
2007-01-22 11:15:00,49.01,49.07,48.95,48.95,50300.0,28.5161,28.551,28.4812,28.4812,50300.0
2007-01-22 11:20:00,48.95,48.96,48.85,48.89,88600.0,28.4812,28.487,28.423,28.4462,88600.0
2007-01-22 11:25:00,48.89,49.0,48.89,48.94,55800.0,28.4462,28.5103,28.4462,28.4753,55800.0
2007-01-22 11:30:00,48.94,48.96,48.9,48.9,51800.0,28.4753,28.487,28.4521,28.4521,51800.0
2007-01-22 11:35:00,48.9,48.95,48.86,48.92,126000.0,28.4521,28.4812,28.4288,28.4637,126000.0
2007-01-22 11:40:00,48.92,49.0,48.9,48.96,76200.0,28.4637,28.5103,28.4521,28.487,76200.0
2007-01-22 11:45:00,48.94,48.98,48.88,48.93,169800.0,28.4753,28.4986,28.4404,28.4695,169800.0
2007-01-22 11:50:00,48.92,49.0,48.91,48.95,43000.0,28.4637,28.5103,28.4579,28.4812,43000.0
2007-01-22 11:55:00,48.95,49.01,48.91,48.93,96700.0,28.4812,28.5161,28.4579,28.4695,96700.0
2007-01-22 12:00:00,48.93,49.05,48.89,49.0,101600.0,28.4695,28.5393,28.4462,28.5103,101600.0
2007-01-22 12:05:00,49.0,49.03,48.97,49.0,121500.0,28.5103,28.5277,28.4928,28.5103,121500.0
2007-01-22 12:10:00,49.0,49.04,48.96,49.0,38200.0,28.5103,28.5335,28.487,28.5103,38200.0
2007-01-22 12:15:00,49.01,49.05,48.99,49.04,45100.0,28.5161,28.5393,28.5044,28.5335,45100.0
2007-01-22 12:20:00,49.05,49.06,49.0,49.03,26000.0,28.5393,28.5452,28.5103,28.5277,26000.0
2007-01-22 12:25:00,49.04,49.07,49.0,49.02,20800.0,28.5335,28.551,28.5103,28.5219,20800.0
2007-01-22 12:30:00,49.02,49.05,49.02,49.05,23100.0,28.5219,28.5393,28.5219,28.5393,23100.0
2007-01-22 12:35:00,49.06,49.06,49.02,49.06,22200.0,28.5452,28.5452,28.5219,28.5452,22200.0
2007-01-22 12:40:00,49.05,49.06,48.99,48.99,45400.0,28.5393,28.5452,28.5044,28.5044,45400.0
2007-01-22 12:45:00,48.99,49.05,48.99,49.05,46000.0,28.5044,28.5393,28.5044,28.5393,46000.0
2007-01-22 12:50:00,49.03,49.04,48.99,49.02,30300.0,28.5277,28.5335,28.5044,28.5219,30300.0
2007-01-22 12:55:00,49.02,49.03,48.99,49.0,54000.0,28.5219,28.5277,28.5044,28.5103,54000.0
2007-01-22 13:00:00,49.0,49.05,49.0,49.03,26300.0,28.5103,28.5393,28.5103,28.5277,26300.0
2007-01-22 13:05:00,49.03,49.04,48.99,49.02,45800.0,28.5277,28.5335,28.5044,28.5219,45800.0
2007-01-22 13:10:00,49.03,49.06,49.03,49.05,33500.0,28.5277,28.5452,28.5277,28.5393,33500.0
2007-01-22 13:15:00,49.05,49.11,49.04,49.1,44700.0,28.5393,28.5743,28.5335,28.5684,44700.0
2007-01-22 13:20:00,49.11,49.12,49.06,49.07,33600.0,28.5743,28.5801,28.5452,28.551,33600.0
2007-01-22 13:25:00,49.07,49.11,49.04,49.11,48800.0,28.551,28.5743,28.5335,28.5743,48800.0
2007-01-22 13:30:00,49.1,49.11,49.05,49.07,38100.0,28.5684,28.5743,28.5393,28.551,38100.0
2007-01-22 13:35:00,49.08,49.13,49.03,49.03,48100.0,28.5568,28.5859,28.5277,28.5277,48100.0
2007-01-22 13:40:00,49.02,49.12,49.02,49.1,23200.0,28.5219,28.5801,28.5219,28.5684,23200.0
2007-01-22 13:45:00,49.1,49.11,49.02,49.11,35900.0,28.5684,28.5743,28.5219,28.5743,35900.0
2007-01-22 13:50:00,49.1,49.14,49.1,49.14,28900.0,28.5684,28.5917,28.5684,28.5917,28900.0
2007-01-22 13:55:00,49.14,49.2,49.13,49.15,22700.0,28.5917,28.6266,28.5859,28.5975,22700.0
2007-01-22 14:00:00,49.15,49.29,49.14,49.29,47700.0,28.5975,28.679,28.5917,28.679,47700.0
2007-01-22 14:05:00,49.29,49.3,49.21,49.27,41500.0,28.679,28.6848,28.6324,28.6673,41500.0
2007-01-22 14:10:00,49.27,49.27,49.21,49.24,27200.0,28.6673,28.6673,28.6324,28.6499,27200.0
2007-01-22 14:15:00,49.25,49.26,49.16,49.26,28500.0,28.6557,28.6615,28.6033,28.6615,28500.0
2007-01-22 14:20:00,49.26,49.32,49.26,49.31,38300.0,28.6615,28.6964,28.6615,28.6906,38300.0
2007-01-22 14:25:00,49.3,49.4,49.3,49.38,46400.0,28.6848,28.743,28.6848,28.7314,46400.0
2007-01-22 14:30:00,49.38,49.4,49.3,49.31,47300.0,28.7314,28.743,28.6848,28.6906,47300.0
2007-01-22 14:35:00,49.31,49.35,49.28,49.33,32200.0,28.6906,28.7139,28.6732,28.7023,32200.0
2007-01-22 14:40:00,49.31,49.43,49.31,49.43,42300.0,28.6906,28.7604,28.6906,28.7604,42300.0
2007-01-22 14:45:00,49.42,49.42,49.34,49.41,38300.0,28.7546,28.7546,28.7081,28.7488,38300.0
2007-01-22 14:50:00,49.4,49.4,49.32,49.36,42500.0,28.743,28.743,28.6964,28.7197,42500.0
2007-01-22 14:55:00,49.37,49.4,49.32,49.38,38400.0,28.7255,28.743,28.6964,28.7314,38400.0
2007-01-22 15:00:00,49.38,49.4,49.32,49.38,101900.0,28.7314,28.743,28.6964,28.7314,101900.0
2007-01-22 15:05:00,49.38,49.39,49.3,49.38,38200.0,28.7314,28.7372,28.6848,28.7314,38200.0
2007-01-22 15:10:00,49.39,49.4,49.34,49.37,58200.0,28.7372,28.743,28.7081,28.7255,58200.0
2007-01-22 15:15:00,49.36,49.38,49.3,49.34,145000.0,28.7197,28.7314,28.6848,28.7081,145000.0
2007-01-22 15:20:00,49.34,49.4,49.28,49.39,69800.0,28.7081,28.743,28.6732,28.7372,69800.0
2007-01-22 15:25:00,49.37,49.4,49.32,49.36,54500.0,28.7255,28.743,28.6964,28.7197,54500.0
2007-01-22 15:30:00,49.35,49.41,49.34,49.41,88800.0,28.7139,28.7488,28.7081,28.7488,88800.0
2007-01-22 15:35:00,49.42,49.44,49.34,49.36,156900.0,28.7546,28.7663,28.7081,28.7197,156900.0
2007-01-22 15:40:00,49.38,49.4,49.32,49.4,131800.0,28.7314,28.743,28.6964,28.743,131800.0
2007-01-22 15:45:00,49.4,49.41,49.36,49.39,78000.0,28.743,28.7488,28.7197,28.7372,78000.0
2007-01-22 15:50:00,49.4,49.42,49.37,49.39,162900.0,28.743,28.7546,28.7255,28.7372,162900.0
2007-01-22 15:55:00,49.39,49.39,49.32,49.38,90400.0,28.7372,28.7372,28.6964,28.7314,90400.0
2007-01-23 09:30:00,49.38,49.46,49.25,49.38,95200.0,28.7314,28.7779,28.6557,28.7314,95200.0
2007-01-23 09:35:00,49.36,49.36,48.97,49.01,110800.0,28.7197,28.7197,28.4928,28.5161,110800.0
2007-01-23 09:40:00,49.02,49.29,49.0,49.15,75900.0,28.5219,28.679,28.5103,28.5975,75900.0
2007-01-23 09:45:00,49.16,49.28,49.15,49.25,98300.0,28.6033,28.6732,28.5975,28.6557,98300.0
2007-01-23 09:50:00,49.25,49.29,49.08,49.09,174000.0,28.6557,28.679,28.5568,28.5626,174000.0
2007-01-23 09:55:00,49.1,49.28,49.08,49.2,121000.0,28.5684,28.6732,28.5568,28.6266,121000.0
2007-01-23 10:00:00,49.2,49.26,49.15,49.21,102900.0,28.6266,28.6615,28.5975,28.6324,102900.0
2007-01-23 10:05:00,49.19,49.3,49.15,49.27,124300.0,28.6208,28.6848,28.5975,28.6673,124300.0
2007-01-23 10:10:00,49.27,49.27,49.09,49.19,108300.0,28.6673,28.6673,28.5626,28.6208,108300.0
2007-01-23 10:15:00,49.19,49.24,49.05,49.21,159000.0,28.6208,28.6499,28.5393,28.6324,159000.0
2007-01-23 10:20:00,49.2,49.21,49.1,49.14,44900.0,28.6266,28.6324,28.5684,28.5917,44900.0
2007-01-23 10:25:00,49.14,49.2,49.1,49.19,63100.0,28.5917,28.6266,28.5684,28.6208,63100.0
2007-01-23 10:30:00,49.18,49.29,49.17,49.27,79500.0,28.615,28.679,28.6092,28.6673,79500.0
2007-01-23 10:35:00,49.26,49.32,49.22,49.26,70900.0,28.6615,28.6964,28.6383,28.6615,70900.0
2007-01-23 10:40:00,49.25,49.32,49.22,49.25,45500.0,28.6557,28.6964,28.6383,28.6557,45500.0
2007-01-23 10:45:00,49.25,49.29,49.25,49.28,23800.0,28.6557,28.679,28.6557,28.6732,23800.0
2007-01-23 10:50:00,49.27,49.35,49.27,49.31,38800.0,28.6673,28.7139,28.6673,28.6906,38800.0
2007-01-23 10:55:00,49.32,49.34,49.27,49.28,29100.0,28.6964,28.7081,28.6673,28.6732,29100.0
2007-01-23 11:00:00,49.28,49.34,49.28,49.33,32400.0,28.6732,28.7081,28.6732,28.7023,32400.0
2007-01-23 11:05:00,49.33,49.35,49.27,49.29,58600.0,28.7023,28.7139,28.6673,28.679,58600.0
2007-01-23 11:10:00,49.3,49.31,49.26,49.28,41800.0,28.6848,28.6906,28.6615,28.6732,41800.0
2007-01-23 11:15:00,49.29,49.34,49.27,49.31,46300.0,28.679,28.7081,28.6673,28.6906,46300.0
2007-01-23 11:20:00,49.32,49.32,49.25,49.25,15500.0,28.6964,28.6964,28.6557,28.6557,15500.0
2007-01-23 11:25:00,49.26,49.3,49.23,49.24,86400.0,28.6615,28.6848,28.6441,28.6499,86400.0
2007-01-23 11:30:00,49.24,49.3,49.23,49.27,37700.0,28.6499,28.6848,28.6441,28.6673,37700.0
2007-01-23 11:35:00,49.27,49.28,49.24,49.25,40700.0,28.6673,28.6732,28.6499,28.6557,40700.0
2007-01-23 11:40:00,49.26,49.26,49.24,49.26,35800.0,28.6615,28.6615,28.6499,28.6615,35800.0
2007-01-23 11:45:00,49.26,49.26,49.24,49.24,35500.0,28.6615,28.6615,28.6499,28.6499,35500.0
2007-01-23 11:50:00,49.24,49.25,49.23,49.25,21000.0,28.6499,28.6557,28.6441,28.6557,21000.0
2007-01-23 11:55:00,49.25,49.27,49.2,49.2,61000.0,28.6557,28.6673,28.6266,28.6266,61000.0
2007-01-23 12:00:00,49.2,49.24,49.1,49.19,146100.0,28.6266,28.6499,28.5684,28.6208,146100.0
2007-01-23 12:05:00,49.2,49.2,49.1,49.12,35800.0,28.6266,28.6266,28.5684,28.5801,35800.0
2007-01-23 12:10:00,49.12,49.19,49.1,49.17,38000.0,28.5801,28.6208,28.5684,28.6092,38000.0
2007-01-23 12:15:00,49.17,49.21,49.16,49.17,54300.0,28.6092,28.6324,28.6033,28.6092,54300.0
2007-01-23 12:20:00,49.18,49.18,49.11,49.12,12500.0,28.615,28.615,28.5743,28.5801,12500.0
2007-01-23 12:25:00,49.11,49.18,49.1,49.15,82100.0,28.5743,28.615,28.5684,28.5975,82100.0
2007-01-23 12:30:00,49.16,49.21,49.16,49.19,57000.0,28.6033,28.6324,28.6033,28.6208,57000.0
2007-01-23 12:35:00,49.19,49.23,49.15,49.16,40800.0,28.6208,28.6441,28.5975,28.6033,40800.0
2007-01-23 12:40:00,49.15,49.19,49.11,49.16,48500.0,28.5975,28.6208,28.5743,28.6033,48500.0
2007-01-23 12:45:00,49.16,49.22,49.13,49.19,49800.0,28.6033,28.6383,28.5859,28.6208,49800.0
2007-01-23 12:50:00,49.19,49.28,49.17,49.19,67300.0,28.6208,28.6732,28.6092,28.6208,67300.0
2007-01-23 12:55:00,49.2,49.23,49.17,49.2,23000.0,28.6266,28.6441,28.6092,28.6266,23000.0
2007-01-23 13:00:00,49.2,49.23,49.18,49.18,40600.0,28.6266,28.6441,28.615,28.615,40600.0
2007-01-23 13:05:00,49.19,49.24,49.16,49.19,56100.0,28.6208,28.6499,28.6033,28.6208,56100.0
2007-01-23 13:10:00,49.19,49.24,49.17,49.18,43400.0,28.6208,28.6499,28.6092,28.615,43400.0
2007-01-23 13:15:00,49.19,49.2,49.15,49.18,21600.0,28.6208,28.6266,28.5975,28.615,21600.0
2007-01-23 13:20:00,49.17,49.24,49.17,49.21,26300.0,28.6092,28.6499,28.6092,28.6324,26300.0
2007-01-23 13:25:00,49.21,49.26,49.2,49.22,29000.0,28.6324,28.6615,28.6266,28.6383,29000.0
2007-01-23 13:30:00,49.2,49.32,49.2,49.28,53700.0,28.6266,28.6964,28.6266,28.6732,53700.0
2007-01-23 13:35:00,49.29,49.32,49.25,49.25,45100.0,28.679,28.6964,28.6557,28.6557,45100.0
2007-01-23 13:40:00,49.26,49.29,49.25,49.28,28200.0,28.6615,28.679,28.6557,28.6732,28200.0
2007-01-23 13:45:00,49.27,49.46,49.26,49.46,64500.0,28.6673,28.7779,28.6615,28.7779,64500.0
2007-01-23 13:50:00,49.46,49.48,49.4,49.42,53200.0,28.7779,28.7895,28.743,28.7546,53200.0
2007-01-23 13:55:00,49.42,49.43,49.39,49.39,23200.0,28.7546,28.7604,28.7372,28.7372,23200.0
2007-01-23 14:00:00,49.39,49.4,49.31,49.31,17000.0,28.7372,28.743,28.6906,28.6906,17000.0
2007-01-23 14:05:00,49.3,49.32,49.23,49.31,48000.0,28.6848,28.6964,28.6441,28.6906,48000.0
2007-01-23 14:10:00,49.3,49.3,49.22,49.25,56600.0,28.6848,28.6848,28.6383,28.6557,56600.0
2007-01-23 14:15:00,49.24,49.26,49.22,49.24,47900.0,28.6499,28.6615,28.6383,28.6499,47900.0
2007-01-23 14:20:00,49.24,49.26,49.2,49.21,38500.0,28.6499,28.6615,28.6266,28.6324,38500.0
2007-01-23 14:25:00,49.21,49.21,49.15,49.17,42800.0,28.6324,28.6324,28.5975,28.6092,42800.0
2007-01-23 14:30:00,49.17,49.17,49.1,49.1,85900.0,28.6092,28.6092,28.5684,28.5684,85900.0
2007-01-23 14:35:00,49.1,49.15,49.01,49.12,69600.0,28.5684,28.5975,28.5161,28.5801,69600.0
2007-01-23 14:40:00,49.12,49.15,49.0,49.01,82800.0,28.5801,28.5975,28.5103,28.5161,82800.0
2007-01-23 14:45:00,49.01,49.06,48.92,48.92,97900.0,28.5161,28.5452,28.4637,28.4637,97900.0
2007-01-23 14:50:00,48.93,48.94,48.9,48.9,32900.0,28.4695,28.4753,28.4521,28.4521,32900.0
2007-01-23 14:55:00,48.91,49.08,48.91,49.04,60200.0,28.4579,28.5568,28.4579,28.5335,60200.0
2007-01-23 15:00:00,49.04,49.15,49.01,49.03,60100.0,28.5335,28.5975,28.5161,28.5277,60100.0
2007-01-23 15:05:00,49.04,49.07,49.0,49.01,37600.0,28.5335,28.551,28.5103,28.5161,37600.0
2007-01-23 15:10:00,49.01,49.05,48.99,49.03,32600.0,28.5161,28.5393,28.5044,28.5277,32600.0
2007-01-23 15:15:00,49.03,49.07,48.96,49.05,39200.0,28.5277,28.551,28.487,28.5393,39200.0
2007-01-23 15:20:00,49.05,49.1,49.0,49.0,46200.0,28.5393,28.5684,28.5103,28.5103,46200.0
2007-01-23 15:25:00,49.01,49.1,49.0,49.07,31900.0,28.5161,28.5684,28.5103,28.551,31900.0
2007-01-23 15:30:00,49.06,49.07,49.05,49.07,20400.0,28.5452,28.551,28.5393,28.551,20400.0
2007-01-23 15:35:00,49.07,49.07,49.05,49.07,30200.0,28.551,28.551,28.5393,28.551,30200.0
2007-01-23 15:40:00,49.07,49.15,49.06,49.13,65000.0,28.551,28.5975,28.5452,28.5859,65000.0
2007-01-23 15:45:00,49.12,49.25,49.11,49.2,110200.0,28.5801,28.6557,28.5743,28.6266,110200.0
2007-01-23 15:50:00,49.21,49.27,49.21,49.25,172100.0,28.6324,28.6673,28.6324,28.6557,172100.0
2007-01-23 15:55:00,49.25,49.3,49.25,49.26,263000.0,28.6557,28.6848,28.6557,28.6615,263000.0
2007-01-24 09:30:00,49.3,49.51,49.3,49.51,100300.0,28.6848,28.807,28.6848,28.807,100300.0
2007-01-24 09:35:00,49.51,49.59,49.5,49.52,31300.0,28.807,28.8535,28.8012,28.8128,31300.0
2007-01-24 09:40:00,49.52,49.56,49.45,49.55,35700.0,28.8128,28.8361,28.7721,28.8303,35700.0
2007-01-24 09:45:00,49.56,49.57,49.45,49.47,46300.0,28.8361,28.8419,28.7721,28.7837,46300.0
2007-01-24 09:50:00,49.48,49.55,49.42,49.43,81800.0,28.7895,28.8303,28.7546,28.7604,81800.0
2007-01-24 09:55:00,49.43,49.49,49.36,49.49,73900.0,28.7604,28.7954,28.7197,28.7954,73900.0
2007-01-24 10:00:00,49.49,49.59,49.44,49.5,69200.0,28.7954,28.8535,28.7663,28.8012,69200.0
2007-01-24 10:05:00,49.48,49.54,49.45,49.53,39900.0,28.7895,28.8244,28.7721,28.8186,39900.0
2007-01-24 10:10:00,49.53,49.57,49.48,49.52,58500.0,28.8186,28.8419,28.7895,28.8128,58500.0
2007-01-24 10:15:00,49.52,49.6,49.51,49.57,48300.0,28.8128,28.8594,28.807,28.8419,48300.0
2007-01-24 10:20:00,49.57,49.58,49.53,49.58,33900.0,28.8419,28.8477,28.8186,28.8477,33900.0
2007-01-24 10:25:00,49.57,49.58,49.51,49.53,39600.0,28.8419,28.8477,28.807,28.8186,39600.0
2007-01-24 10:30:00,49.55,49.68,49.55,49.66,65700.0,28.8303,28.9059,28.8303,28.8943,65700.0
2007-01-24 10:35:00,49.66,49.71,49.6,49.68,80900.0,28.8943,28.9234,28.8594,28.9059,80900.0
2007-01-24 10:40:00,49.68,49.75,49.66,49.74,55900.0,28.9059,28.9466,28.8943,28.9408,55900.0
2007-01-24 10:45:00,49.74,49.79,49.69,49.78,59600.0,28.9408,28.9699,28.9117,28.9641,59600.0
2007-01-24 10:50:00,49.78,49.85,49.76,49.85,82900.0,28.9641,29.0048,28.9525,29.0048,82900.0
2007-01-24 10:55:00,49.84,49.88,49.82,49.87,69100.0,28.999,29.0223,28.9874,29.0165,69100.0
2007-01-24 11:00:00,49.88,49.88,49.77,49.83,87700.0,29.0223,29.0223,28.9583,28.9932,87700.0
2007-01-24 11:05:00,49.84,49.95,49.83,49.91,81800.0,28.999,29.063,28.9932,29.0397,81800.0
2007-01-24 11:10:00,49.92,49.97,49.92,49.95,60800.0,29.0455,29.0746,29.0455,29.063,60800.0
2007-01-24 11:15:00,49.95,50.04,49.93,50.02,158100.0,29.063,29.1154,29.0514,29.1037,158100.0
2007-01-24 11:20:00,50.03,50.03,49.89,49.94,102800.0,29.1095,29.1095,29.0281,29.0572,102800.0
2007-01-24 11:25:00,49.95,49.95,49.8,49.89,78600.0,29.063,29.063,28.9757,29.0281,78600.0
2007-01-24 11:30:00,49.89,49.95,49.89,49.91,52600.0,29.0281,29.063,29.0281,29.0397,52600.0
2007-01-24 11:35:00,49.9,49.92,49.85,49.91,39800.0,29.0339,29.0455,29.0048,29.0397,39800.0
2007-01-24 11:40:00,49.9,49.94,49.89,49.92,43700.0,29.0339,29.0572,29.0281,29.0455,43700.0
2007-01-24 11:45:00,49.93,50.08,49.91,50.03,89700.0,29.0514,29.1386,29.0397,29.1095,89700.0
2007-01-24 11:50:00,50.05,50.09,49.95,49.98,95800.0,29.1212,29.1445,29.063,29.0805,95800.0
2007-01-24 11:55:00,49.98,50.05,49.98,49.99,86000.0,29.0805,29.1212,29.0805,29.0863,86000.0
2007-01-24 12:00:00,49.99,50.19,49.99,50.19,124900.0,29.0863,29.2026,29.0863,29.2026,124900.0
2007-01-24 12:05:00,50.18,50.3,50.18,50.26,125000.0,29.1968,29.2666,29.1968,29.2434,125000.0
2007-01-24 12:10:00,50.27,50.35,50.26,50.32,97900.0,29.2492,29.2957,29.2434,29.2783,97900.0
2007-01-24 12:15:00,50.33,50.42,50.32,50.4,91100.0,29.2841,29.3365,29.2783,29.3248,91100.0
2007-01-24 12:20:00,50.41,50.48,50.4,50.42,97800.0,29.3306,29.3714,29.3248,29.3365,97800.0
2007-01-24 12:25:00,50.42,50.42,50.31,50.31,51200.0,29.3365,29.3365,29.2725,29.2725,51200.0
2007-01-24 12:30:00,50.32,50.47,50.31,50.45,110200.0,29.2783,29.3656,29.2725,29.3539,110200.0
2007-01-24 12:35:00,50.46,50.58,50.44,50.58,225500.0,29.3597,29.4296,29.3481,29.4296,225500.0
2007-01-24 12:40:00,50.58,50.73,50.56,50.7,154400.0,29.4296,29.5168,29.4179,29.4994,154400.0
2007-01-24 12:45:00,50.71,50.81,50.7,50.78,140000.0,29.5052,29.5634,29.4994,29.5459,140000.0
2007-01-24 12:50:00,50.77,50.78,50.59,50.6,113500.0,29.5401,29.5459,29.4354,29.4412,113500.0
2007-01-24 12:55:00,50.61,50.69,50.59,50.59,43500.0,29.447,29.4936,29.4354,29.4354,43500.0
2007-01-24 13:00:00,50.58,50.6,50.53,50.56,48000.0,29.4296,29.4412,29.4005,29.4179,48000.0
2007-01-24 13:05:00,50.56,50.6,50.45,50.45,75200.0,29.4179,29.4412,29.3539,29.3539,75200.0
2007-01-24 13:10:00,50.45,50.52,50.45,50.52,26400.0,29.3539,29.3947,29.3539,29.3947,26400.0
2007-01-24 13:15:00,50.5,50.51,50.46,50.47,94000.0,29.383,29.3888,29.3597,29.3656,94000.0
2007-01-24 13:20:00,50.48,50.5,50.41,50.41,30600.0,29.3714,29.383,29.3306,29.3306,30600.0
2007-01-24 13:25:00,50.42,50.43,50.36,50.38,48700.0,29.3365,29.3423,29.3016,29.3132,48700.0
2007-01-24 13:30:00,50.38,50.42,50.34,50.35,96600.0,29.3132,29.3365,29.2899,29.2957,96600.0
2007-01-24 13:35:00,50.35,50.56,50.34,50.5,113000.0,29.2957,29.4179,29.2899,29.383,113000.0
2007-01-24 13:40:00,50.47,50.51,50.4,50.51,47700.0,29.3656,29.3888,29.3248,29.3888,47700.0
2007-01-24 13:45:00,50.47,50.49,50.39,50.39,21100.0,29.3656,29.3772,29.319,29.319,21100.0
2007-01-24 13:50:00,50.4,50.47,50.39,50.46,32500.0,29.3248,29.3656,29.319,29.3597,32500.0
2007-01-24 13:55:00,50.46,50.52,50.43,50.5,44100.0,29.3597,29.3947,29.3423,29.383,44100.0
2007-01-24 14:00:00,50.51,50.56,50.46,50.47,30200.0,29.3888,29.4179,29.3597,29.3656,30200.0
2007-01-24 14:05:00,50.47,50.48,50.41,50.41,27200.0,29.3656,29.3714,29.3306,29.3306,27200.0
2007-01-24 14:10:00,50.42,50.46,50.42,50.45,25400.0,29.3365,29.3597,29.3365,29.3539,25400.0
2007-01-24 14:15:00,50.44,50.64,50.44,50.54,93700.0,29.3481,29.4645,29.3481,29.4063,93700.0
2007-01-24 14:20:00,50.54,50.56,50.46,50.47,29300.0,29.4063,29.4179,29.3597,29.3656,29300.0
2007-01-24 14:25:00,50.47,50.48,50.42,50.47,41300.0,29.3656,29.3714,29.3365,29.3656,41300.0
2007-01-24 14:30:00,50.48,50.5,50.36,50.37,31100.0,29.3714,29.383,29.3016,29.3074,31100.0
2007-01-24 14:35:00,50.38,50.45,50.36,50.44,405700.0,29.3132,29.3539,29.3016,29.3481,405700.0
2007-01-24 14:40:00,50.44,50.45,50.37,50.39,85900.0,29.3481,29.3539,29.3074,29.319,85900.0
2007-01-24 14:45:00,50.38,50.42,50.35,50.35,52800.0,29.3132,29.3365,29.2957,29.2957,52800.0
2007-01-24 14:50:00,50.35,50.49,50.33,50.33,71800.0,29.2957,29.3772,29.2841,29.2841,71800.0
2007-01-24 14:55:00,50.33,50.34,50.28,50.29,29500.0,29.2841,29.2899,29.255,29.2608,29500.0
2007-01-24 15:00:00,50.29,50.31,50.26,50.27,52100.0,29.2608,29.2725,29.2434,29.2492,52100.0
2007-01-24 15:05:00,50.27,50.43,50.26,50.38,87800.0,29.2492,29.3423,29.2434,29.3132,87800.0
2007-01-24 15:10:00,50.37,50.41,50.32,50.33,31100.0,29.3074,29.3306,29.2783,29.2841,31100.0
2007-01-24 15:15:00,50.33,50.5,50.33,50.45,93800.0,29.2841,29.383,29.2841,29.3539,93800.0
2007-01-24 15:20:00,50.46,50.46,50.28,50.29,28500.0,29.3597,29.3597,29.255,29.2608,28500.0
2007-01-24 15:25:00,50.29,50.34,50.27,50.33,40000.0,29.2608,29.2899,29.2492,29.2841,40000.0
2007-01-24 15:30:00,50.34,50.57,50.34,50.35,132500.0,29.2899,29.4237,29.2899,29.2957,132500.0
2007-01-24 15:35:00,50.36,50.41,50.31,50.39,52900.0,29.3016,29.3306,29.2725,29.319,52900.0
2007-01-24 15:40:00,50.39,50.47,50.33,50.47,83400.0,29.319,29.3656,29.2841,29.3656,83400.0
2007-01-24 15:45:00,50.47,50.57,50.45,50.53,117900.0,29.3656,29.4237,29.3539,29.4005,117900.0
2007-01-24 15:50:00,50.52,50.56,50.35,50.36,72900.0,29.3947,29.4179,29.2957,29.3016,72900.0
2007-01-24 15:55:00,50.36,50.41,50.31,50.41,92800.0,29.3016,29.3306,29.2725,29.3306,92800.0
2007-01-25 09:30:00,51.4,51.49,51.02,51.45,371000.0,29.9067,29.959,29.6856,29.9358,371000.0
2007-01-25 09:35:00,51.45,51.62,51.4,51.56,381000.0,29.9358,30.0347,29.9067,29.9998,381000.0
2007-01-25 09:40:00,51.56,51.58,51.5,51.5,190600.0,29.9998,30.0114,29.9649,29.9649,190600.0
2007-01-25 09:45:00,51.5,51.5,51.08,51.16,164700.0,29.9649,29.9649,29.7205,29.767,164700.0
2007-01-25 09:50:00,51.17,51.35,51.03,51.09,208000.0,29.7728,29.8776,29.6914,29.7263,208000.0
2007-01-25 09:55:00,51.07,51.1,50.9,50.96,148300.0,29.7147,29.7321,29.6157,29.6507,148300.0
2007-01-25 10:00:00,50.96,50.97,50.71,50.79,197800.0,29.6507,29.6565,29.5052,29.5517,197800.0
2007-01-25 10:05:00,50.8,50.86,50.71,50.84,131200.0,29.5576,29.5925,29.5052,29.5808,131200.0
2007-01-25 10:10:00,50.84,50.88,50.76,50.79,88900.0,29.5808,29.6041,29.5343,29.5517,88900.0
2007-01-25 10:15:00,50.78,50.78,50.7,50.75,77500.0,29.5459,29.5459,29.4994,29.5285,77500.0
2007-01-25 10:20:00,50.74,50.75,50.68,50.7,78800.0,29.5227,29.5285,29.4877,29.4994,78800.0
2007-01-25 10:25:00,50.7,50.77,50.69,50.76,115200.0,29.4994,29.5401,29.4936,29.5343,115200.0
2007-01-25 10:30:00,50.77,50.86,50.73,50.75,95500.0,29.5401,29.5925,29.5168,29.5285,95500.0
2007-01-25 10:35:00,50.75,50.79,50.55,50.56,75300.0,29.5285,29.5517,29.4121,29.4179,75300.0
2007-01-25 10:40:00,50.57,50.85,50.54,50.71,117200.0,29.4237,29.5867,29.4063,29.5052,117200.0
2007-01-25 10:45:00,50.71,50.73,50.55,50.55,80500.0,29.5052,29.5168,29.4121,29.4121,80500.0
2007-01-25 10:50:00,50.55,50.79,50.54,50.75,95800.0,29.4121,29.5517,29.4063,29.5285,95800.0
2007-01-25 10:55:00,50.74,50.74,50.59,50.72,46200.0,29.5227,29.5227,29.4354,29.511,46200.0
2007-01-25 11:00:00,50.72,50.79,50.71,50.74,48600.0,29.511,29.5517,29.5052,29.5227,48600.0
2007-01-25 11:05:00,50.73,50.74,50.55,50.56,44700.0,29.5168,29.5227,29.4121,29.4179,44700.0
2007-01-25 11:10:00,50.56,50.63,50.53,50.63,38800.0,29.4179,29.4587,29.4005,29.4587,38800.0
2007-01-25 11:15:00,50.62,50.63,50.5,50.51,25300.0,29.4528,29.4587,29.383,29.3888,25300.0
2007-01-25 11:20:00,50.52,50.52,50.46,50.49,32700.0,29.3947,29.3947,29.3597,29.3772,32700.0
2007-01-25 11:25:00,50.49,50.54,50.4,50.41,87500.0,29.3772,29.4063,29.3248,29.3306,87500.0
2007-01-25 11:30:00,50.4,50.45,50.36,50.36,117200.0,29.3248,29.3539,29.3016,29.3016,117200.0
2007-01-25 11:35:00,50.35,50.38,50.27,50.33,118300.0,29.2957,29.3132,29.2492,29.2841,118300.0
2007-01-25 11:40:00,50.34,50.51,50.33,50.45,76800.0,29.2899,29.3888,29.2841,29.3539,76800.0
2007-01-25 11:45:00,50.46,50.49,50.43,50.47,50200.0,29.3597,29.3772,29.3423,29.3656,50200.0
2007-01-25 11:50:00,50.47,50.58,50.47,50.54,100400.0,29.3656,29.4296,29.3656,29.4063,100400.0
2007-01-25 11:55:00,50.54,50.54,50.41,50.46,60600.0,29.4063,29.4063,29.3306,29.3597,60600.0
2007-01-25 12:00:00,50.44,50.47,50.33,50.34,39000.0,29.3481,29.3656,29.2841,29.2899,39000.0
2007-01-25 12:05:00,50.34,50.34,50.3,50.3,43100.0,29.2899,29.2899,29.2666,29.2666,43100.0
2007-01-25 12:10:00,50.3,50.32,50.12,50.13,131800.0,29.2666,29.2783,29.1619,29.1677,131800.0
2007-01-25 12:15:00,50.13,50.14,50.05,50.05,121600.0,29.1677,29.1736,29.1212,29.1212,121600.0
2007-01-25 12:20:00,50.06,50.16,50.06,50.12,101900.0,29.127,29.1852,29.127,29.1619,101900.0
2007-01-25 12:25:00,50.11,50.13,50.06,50.07,50000.0,29.1561,29.1677,29.127,29.1328,50000.0
2007-01-25 12:30:00,50.07,50.08,50.04,50.06,68800.0,29.1328,29.1386,29.1154,29.127,68800.0
2007-01-25 12:35:00,50.07,50.23,50.05,50.23,86900.0,29.1328,29.2259,29.1212,29.2259,86900.0
2007-01-25 12:40:00,50.22,50.26,50.21,50.23,42300.0,29.2201,29.2434,29.2143,29.2259,42300.0
2007-01-25 12:45:00,50.24,50.24,50.2,50.23,27300.0,29.2317,29.2317,29.2085,29.2259,27300.0
2007-01-25 12:50:00,50.22,50.23,50.15,50.19,41400.0,29.2201,29.2259,29.1794,29.2026,41400.0
2007-01-25 12:55:00,50.19,50.19,50.07,50.07,23300.0,29.2026,29.2026,29.1328,29.1328,23300.0
2007-01-25 13:00:00,50.08,50.09,50.03,50.04,45400.0,29.1386,29.1445,29.1095,29.1154,45400.0
2007-01-25 13:05:00,50.04,50.09,50.03,50.08,46300.0,29.1154,29.1445,29.1095,29.1386,46300.0
2007-01-25 13:10:00,50.08,50.11,50.0,50.01,53000.0,29.1386,29.1561,29.0921,29.0979,53000.0
2007-01-25 13:15:00,50.01,50.17,50.0,50.12,79300.0,29.0979,29.191,29.0921,29.1619,79300.0
2007-01-25 13:20:00,50.12,50.13,50.08,50.08,32600.0,29.1619,29.1677,29.1386,29.1386,32600.0
2007-01-25 13:25:00,50.08,50.13,50.02,50.06,51300.0,29.1386,29.1677,29.1037,29.127,51300.0
2007-01-25 13:30:00,50.05,50.1,50.02,50.04,40000.0,29.1212,29.1503,29.1037,29.1154,40000.0
2007-01-25 13:35:00,50.05,50.05,49.83,49.85,47900.0,29.1212,29.1212,28.9932,29.0048,47900.0
2007-01-25 13:40:00,49.85,49.94,49.84,49.89,61500.0,29.0048,29.0572,28.999,29.0281,61500.0
2007-01-25 13:45:00,49.89,49.93,49.77,49.78,47500.0,29.0281,29.0514,28.9583,28.9641,47500.0
2007-01-25 13:50:00,49.78,49.88,49.78,49.83,58200.0,28.9641,29.0223,28.9641,28.9932,58200.0
2007-01-25 13:55:00,49.82,49.84,49.71,49.75,45200.0,28.9874,28.999,28.9234,28.9466,45200.0
2007-01-25 14:00:00,49.76,49.8,49.71,49.72,50100.0,28.9525,28.9757,28.9234,28.9292,50100.0
2007-01-25 14:05:00,49.71,49.85,49.69,49.81,64100.0,28.9234,29.0048,28.9117,28.9815,64100.0
2007-01-25 14:10:00,49.79,49.8,49.72,49.79,52100.0,28.9699,28.9757,28.9292,28.9699,52100.0
2007-01-25 14:15:00,49.79,49.86,49.77,49.81,48300.0,28.9699,29.0106,28.9583,28.9815,48300.0
2007-01-25 14:20:00,49.8,49.81,49.73,49.75,33800.0,28.9757,28.9815,28.935,28.9466,33800.0
2007-01-25 14:25:00,49.74,49.74,49.6,49.62,175700.0,28.9408,28.9408,28.8594,28.871,175700.0
2007-01-25 14:30:00,49.62,49.7,49.62,49.67,80400.0,28.871,28.9175,28.871,28.9001,80400.0
2007-01-25 14:35:00,49.67,49.77,49.65,49.73,96100.0,28.9001,28.9583,28.8884,28.935,96100.0
2007-01-25 14:40:00,49.73,49.73,49.66,49.67,49400.0,28.935,28.935,28.8943,28.9001,49400.0
2007-01-25 14:45:00,49.67,49.7,49.66,49.7,58000.0,28.9001,28.9175,28.8943,28.9175,58000.0
2007-01-25 14:50:00,49.7,49.74,49.67,49.68,63700.0,28.9175,28.9408,28.9001,28.9059,63700.0
2007-01-25 14:55:00,49.68,49.69,49.64,49.68,90300.0,28.9059,28.9117,28.8826,28.9059,90300.0
2007-01-25 15:00:00,49.69,49.7,49.64,49.67,66000.0,28.9117,28.9175,28.8826,28.9001,66000.0
2007-01-25 15:05:00,49.67,49.67,49.55,49.57,115500.0,28.9001,28.9001,28.8303,28.8419,115500.0
2007-01-25 15:10:00,49.57,49.63,49.56,49.62,98500.0,28.8419,28.8768,28.8361,28.871,98500.0
2007-01-25 15:15:00,49.61,49.7,49.61,49.69,82000.0,28.8652,28.9175,28.8652,28.9117,82000.0
2007-01-25 15:20:00,49.69,49.69,49.68,49.69,71300.0,28.9117,28.9117,28.9059,28.9117,71300.0
2007-01-25 15:25:00,49.68,49.82,49.68,49.81,122400.0,28.9059,28.9874,28.9059,28.9815,122400.0
2007-01-25 15:30:00,49.82,49.84,49.79,49.83,106800.0,28.9874,28.999,28.9699,28.9932,106800.0
2007-01-25 15:35:00,49.83,49.87,49.82,49.86,80000.0,28.9932,29.0165,28.9874,29.0106,80000.0
2007-01-25 15:40:00,49.85,49.96,49.85,49.92,94500.0,29.0048,29.0688,29.0048,29.0455,94500.0
2007-01-25 15:45:00,49.93,49.93,49.87,49.89,76000.0,29.0514,29.0514,29.0165,29.0281,76000.0
2007-01-25 15:50:00,49.89,49.92,49.88,49.91,118100.0,29.0281,29.0455,29.0223,29.0397,118100.0
2007-01-25 15:55:00,49.91,50.04,49.86,49.86,149400.0,29.0397,29.1154,29.0106,29.0106,149400.0
2007-01-26 09:30:00,49.89,50.24,49.89,50.09,68000.0,29.0281,29.2317,29.0281,29.1445,68000.0
2007-01-26 09:35:00,50.07,50.08,49.75,49.79,144600.0,29.1328,29.1386,28.9466,28.9699,144600.0
2007-01-26 09:40:00,49.78,49.9,49.55,49.9,45700.0,28.9641,29.0339,28.8303,29.0339,45700.0
2007-01-26 09:45:00,49.91,49.91,49.55,49.66,51000.0,29.0397,29.0397,28.8303,28.8943,51000.0
2007-01-26 09:50:00,49.68,49.76,49.63,49.66,36900.0,28.9059,28.9525,28.8768,28.8943,36900.0
2007-01-26 09:55:00,49.68,49.95,49.68,49.88,77900.0,28.9059,29.063,28.9059,29.0223,77900.0
2007-01-26 10:00:00,49.88,50.1,49.63,49.63,69400.0,29.0223,29.1503,28.8768,28.8768,69400.0
2007-01-26 10:05:00,49.6,49.77,49.56,49.66,49600.0,28.8594,28.9583,28.8361,28.8943,49600.0
2007-01-26 10:10:00,49.67,49.72,49.58,49.65,39200.0,28.9001,28.9292,28.8477,28.8884,39200.0
2007-01-26 10:15:00,49.67,49.7,49.56,49.56,31400.0,28.9001,28.9175,28.8361,28.8361,31400.0
2007-01-26 10:20:00,49.56,49.63,49.54,49.56,36300.0,28.8361,28.8768,28.8244,28.8361,36300.0
2007-01-26 10:25:00,49.56,49.59,49.55,49.59,23200.0,28.8361,28.8535,28.8303,28.8535,23200.0
2007-01-26 10:30:00,49.59,49.71,49.57,49.64,39900.0,28.8535,28.9234,28.8419,28.8826,39900.0
2007-01-26 10:35:00,49.64,49.66,49.54,49.62,41000.0,28.8826,28.8943,28.8244,28.871,41000.0
2007-01-26 10:40:00,49.6,49.66,49.56,49.63,30400.0,28.8594,28.8943,28.8361,28.8768,30400.0
2007-01-26 10:45:00,49.64,49.68,49.62,49.67,21500.0,28.8826,28.9059,28.871,28.9001,21500.0
2007-01-26 10:50:00,49.64,49.69,49.6,49.65,38600.0,28.8826,28.9117,28.8594,28.8884,38600.0
2007-01-26 10:55:00,49.65,49.68,49.6,49.62,20200.0,28.8884,28.9059,28.8594,28.871,20200.0
2007-01-26 11:00:00,49.62,49.63,49.54,49.56,29500.0,28.871,28.8768,28.8244,28.8361,29500.0
2007-01-26 11:05:00,49.55,49.56,49.44,49.46,41900.0,28.8303,28.8361,28.7663,28.7779,41900.0
2007-01-26 11:10:00,49.46,49.52,49.45,49.49,25300.0,28.7779,28.8128,28.7721,28.7954,25300.0
2007-01-26 11:15:00,49.48,49.58,49.48,49.58,20400.0,28.7895,28.8477,28.7895,28.8477,20400.0
2007-01-26 11:20:00,49.59,49.61,49.56,49.61,25400.0,28.8535,28.8652,28.8361,28.8652,25400.0
2007-01-26 11:25:00,49.58,49.61,49.55,49.59,24000.0,28.8477,28.8652,28.8303,28.8535,24000.0
2007-01-26 11:30:00,49.58,49.6,49.54,49.6,18000.0,28.8477,28.8594,28.8244,28.8594,18000.0
2007-01-26 11:35:00,49.6,49.62,49.51,49.53,12800.0,28.8594,28.871,28.807,28.8186,12800.0
2007-01-26 11:40:00,49.51,49.54,49.43,49.47,39000.0,28.807,28.8244,28.7604,28.7837,39000.0
2007-01-26 11:45:00,49.46,49.55,49.46,49.49,19400.0,28.7779,28.8303,28.7779,28.7954,19400.0
2007-01-26 11:50:00,49.49,49.5,49.4,49.41,25800.0,28.7954,28.8012,28.743,28.7488,25800.0
2007-01-26 11:55:00,49.41,49.52,49.41,49.51,26700.0,28.7488,28.8128,28.7488,28.807,26700.0
2007-01-26 12:00:00,49.51,49.54,49.46,49.47,26200.0,28.807,28.8244,28.7779,28.7837,26200.0
2007-01-26 12:05:00,49.49,49.61,49.49,49.51,28700.0,28.7954,28.8652,28.7954,28.807,28700.0
2007-01-26 12:10:00,49.51,49.6,49.49,49.58,27100.0,28.807,28.8594,28.7954,28.8477,27100.0
2007-01-26 12:15:00,49.59,49.67,49.58,49.64,45500.0,28.8535,28.9001,28.8477,28.8826,45500.0
2007-01-26 12:20:00,49.63,49.68,49.58,49.64,27800.0,28.8768,28.9059,28.8477,28.8826,27800.0
2007-01-26 12:25:00,49.65,49.65,49.58,49.59,15600.0,28.8884,28.8884,28.8477,28.8535,15600.0
2007-01-26 12:30:00,49.59,49.62,49.55,49.6,28200.0,28.8535,28.871,28.8303,28.8594,28200.0
2007-01-26 12:35:00,49.59,49.64,49.57,49.59,27300.0,28.8535,28.8826,28.8419,28.8535,27300.0
2007-01-26 12:40:00,49.59,49.59,49.53,49.58,16100.0,28.8535,28.8535,28.8186,28.8477,16100.0
2007-01-26 12:45:00,49.57,49.62,49.55,49.56,25600.0,28.8419,28.871,28.8303,28.8361,25600.0
2007-01-26 12:50:00,49.59,49.62,49.55,49.59,37600.0,28.8535,28.871,28.8303,28.8535,37600.0
2007-01-26 12:55:00,49.59,49.61,49.54,49.56,21800.0,28.8535,28.8652,28.8244,28.8361,21800.0
2007-01-26 13:00:00,49.57,49.6,49.53,49.6,20700.0,28.8419,28.8594,28.8186,28.8594,20700.0
2007-01-26 13:05:00,49.59,49.59,49.47,49.48,25100.0,28.8535,28.8535,28.7837,28.7895,25100.0
2007-01-26 13:10:00,49.48,49.52,49.42,49.46,28700.0,28.7895,28.8128,28.7546,28.7779,28700.0
2007-01-26 13:15:00,49.46,49.51,49.41,49.5,16600.0,28.7779,28.807,28.7488,28.8012,16600.0
2007-01-26 13:20:00,49.49,49.5,49.41,49.43,15400.0,28.7954,28.8012,28.7488,28.7604,15400.0
2007-01-26 13:25:00,49.43,49.5,49.4,49.5,15800.0,28.7604,28.8012,28.743,28.8012,15800.0
2007-01-26 13:30:00,49.47,49.52,49.46,49.49,16300.0,28.7837,28.8128,28.7779,28.7954,16300.0
2007-01-26 13:35:00,49.47,49.53,49.42,49.45,17400.0,28.7837,28.8186,28.7546,28.7721,17400.0
2007-01-26 13:40:00,49.45,49.46,49.39,49.41,53400.0,28.7721,28.7779,28.7372,28.7488,53400.0
2007-01-26 13:45:00,49.4,49.41,49.31,49.33,32800.0,28.743,28.7488,28.6906,28.7023,32800.0
2007-01-26 13:50:00,49.3,49.36,49.28,49.36,50100.0,28.6848,28.7197,28.6732,28.7197,50100.0
2007-01-26 13:55:00,49.36,49.37,49.28,49.36,21700.0,28.7197,28.7255,28.6732,28.7197,21700.0
2007-01-26 14:00:00,49.36,49.36,49.29,49.36,20900.0,28.7197,28.7197,28.679,28.7197,20900.0
2007-01-26 14:05:00,49.36,49.36,49.26,49.34,30600.0,28.7197,28.7197,28.6615,28.7081,30600.0
2007-01-26 14:10:00,49.33,49.36,49.3,49.32,24800.0,28.7023,28.7197,28.6848,28.6964,24800.0
2007-01-26 14:15:00,49.31,49.49,49.31,49.4,56400.0,28.6906,28.7954,28.6906,28.743,56400.0
2007-01-26 14:20:00,49.4,49.49,49.39,49.43,114200.0,28.743,28.7954,28.7372,28.7604,114200.0
2007-01-26 14:25:00,49.42,49.46,49.32,49.37,30200.0,28.7546,28.7779,28.6964,28.7255,30200.0
2007-01-26 14:30:00,49.37,49.4,49.3,49.34,32800.0,28.7255,28.743,28.6848,28.7081,32800.0
2007-01-26 14:35:00,49.34,49.42,49.34,49.36,41500.0,28.7081,28.7546,28.7081,28.7197,41500.0
2007-01-26 14:40:00,49.36,49.5,49.36,49.5,104900.0,28.7197,28.8012,28.7197,28.8012,104900.0
2007-01-26 14:45:00,49.51,49.52,49.45,49.48,21900.0,28.807,28.8128,28.7721,28.7895,21900.0
2007-01-26 14:50:00,49.47,49.56,49.47,49.56,65700.0,28.7837,28.8361,28.7837,28.8361,65700.0
2007-01-26 14:55:00,49.55,49.62,49.52,49.58,77000.0,28.8303,28.871,28.8128,28.8477,77000.0
2007-01-26 15:00:00,49.58,49.68,49.58,49.66,60400.0,28.8477,28.9059,28.8477,28.8943,60400.0
2007-01-26 15:05:00,49.66,49.66,49.57,49.64,61500.0,28.8943,28.8943,28.8419,28.8826,61500.0
2007-01-26 15:10:00,49.65,49.67,49.6,49.65,53000.0,28.8884,28.9001,28.8594,28.8884,53000.0
2007-01-26 15:15:00,49.65,49.7,49.6,49.63,33700.0,28.8884,28.9175,28.8594,28.8768,33700.0
2007-01-26 15:20:00,49.61,49.61,49.55,49.56,26500.0,28.8652,28.8652,28.8303,28.8361,26500.0
2007-01-26 15:25:00,49.56,49.58,49.51,49.54,14500.0,28.8361,28.8477,28.807,28.8244,14500.0
2007-01-26 15:30:00,49.53,49.53,49.42,49.48,33300.0,28.8186,28.8186,28.7546,28.7895,33300.0
2007-01-26 15:35:00,49.48,49.58,49.47,49.52,37900.0,28.7895,28.8477,28.7837,28.8128,37900.0
2007-01-26 15:40:00,49.52,49.52,49.41,49.43,41000.0,28.8128,28.8128,28.7488,28.7604,41000.0
2007-01-26 15:45:00,49.43,49.59,49.42,49.59,64800.0,28.7604,28.8535,28.7546,28.8535,64800.0
2007-01-26 15:50:00,49.59,49.62,49.49,49.51,52900.0,28.8535,28.871,28.7954,28.807,52900.0
2007-01-26 15:55:00,49.51,49.6,49.5,49.56,115600.0,28.807,28.8594,28.8012,28.8361,115600.0
2007-01-29 09:30:00,49.57,49.8,49.52,49.8,56200.0,28.8419,28.9757,28.8128,28.9757,56200.0
2007-01-29 09:35:00,49.78,49.82,49.57,49.62,46500.0,28.9641,28.9874,28.8419,28.871,46500.0
2007-01-29 09:40:00,49.65,49.87,49.65,49.87,30100.0,28.8884,29.0165,28.8884,29.0165,30100.0
2007-01-29 09:45:00,49.85,49.85,49.65,49.82,64000.0,29.0048,29.0048,28.8884,28.9874,64000.0
2007-01-29 09:50:00,49.82,49.88,49.81,49.86,74700.0,28.9874,29.0223,28.9815,29.0106,74700.0
2007-01-29 09:55:00,49.85,50.15,49.84,50.14,118000.0,29.0048,29.1794,28.999,29.1736,118000.0
2007-01-29 10:00:00,50.13,50.2,50.13,50.15,57700.0,29.1677,29.2085,29.1677,29.1794,57700.0
2007-01-29 10:05:00,50.14,50.3,50.14,50.29,84200.0,29.1736,29.2666,29.1736,29.2608,84200.0
2007-01-29 10:10:00,50.27,50.27,50.14,50.19,70600.0,29.2492,29.2492,29.1736,29.2026,70600.0
2007-01-29 10:15:00,50.19,50.27,50.15,50.23,81200.0,29.2026,29.2492,29.1794,29.2259,81200.0
2007-01-29 10:20:00,50.21,50.22,50.07,50.12,49800.0,29.2143,29.2201,29.1328,29.1619,49800.0
2007-01-29 10:25:00,50.11,50.2,50.11,50.16,44100.0,29.1561,29.2085,29.1561,29.1852,44100.0
2007-01-29 10:30:00,50.16,50.21,50.12,50.12,52600.0,29.1852,29.2143,29.1619,29.1619,52600.0
2007-01-29 10:35:00,50.13,50.15,50.05,50.06,45200.0,29.1677,29.1794,29.1212,29.127,45200.0
2007-01-29 10:40:00,50.06,50.16,50.06,50.14,33000.0,29.127,29.1852,29.127,29.1736,33000.0
2007-01-29 10:45:00,50.13,50.19,50.1,50.17,53700.0,29.1677,29.2026,29.1503,29.191,53700.0
2007-01-29 10:50:00,50.17,50.22,50.14,50.15,34400.0,29.191,29.2201,29.1736,29.1794,34400.0
2007-01-29 10:55:00,50.16,50.17,50.14,50.16,34400.0,29.1852,29.191,29.1736,29.1852,34400.0
2007-01-29 11:00:00,50.15,50.18,50.04,50.06,48300.0,29.1794,29.1968,29.1154,29.127,48300.0
2007-01-29 11:05:00,50.05,50.05,49.99,49.99,32200.0,29.1212,29.1212,29.0863,29.0863,32200.0
2007-01-29 11:10:00,50.0,50.07,50.0,50.03,32000.0,29.0921,29.1328,29.0921,29.1095,32000.0
2007-01-29 11:15:00,50.01,50.01,49.85,49.86,38600.0,29.0979,29.0979,29.0048,29.0106,38600.0
2007-01-29 11:20:00,49.86,49.9,49.85,49.9,45200.0,29.0106,29.0339,29.0048,29.0339,45200.0
2007-01-29 11:25:00,49.9,49.94,49.88,49.92,43000.0,29.0339,29.0572,29.0223,29.0455,43000.0
2007-01-29 11:30:00,49.93,49.96,49.9,49.91,34400.0,29.0514,29.0688,29.0339,29.0397,34400.0
2007-01-29 11:35:00,49.91,49.99,49.89,49.9,103800.0,29.0397,29.0863,29.0281,29.0339,103800.0
2007-01-29 11:40:00,49.9,50.07,49.9,50.07,49800.0,29.0339,29.1328,29.0339,29.1328,49800.0
2007-01-29 11:45:00,50.06,50.06,50.0,50.04,11400.0,29.127,29.127,29.0921,29.1154,11400.0
2007-01-29 11:50:00,50.01,50.03,50.0,50.02,11400.0,29.0979,29.1095,29.0921,29.1037,11400.0
2007-01-29 11:55:00,50.02,50.11,50.01,50.09,12200.0,29.1037,29.1561,29.0979,29.1445,12200.0
2007-01-29 12:00:00,50.08,50.15,50.07,50.14,25600.0,29.1386,29.1794,29.1328,29.1736,25600.0
2007-01-29 12:05:00,50.15,50.18,50.1,50.17,30900.0,29.1794,29.1968,29.1503,29.191,30900.0
2007-01-29 12:10:00,50.17,50.3,50.17,50.29,62800.0,29.191,29.2666,29.191,29.2608,62800.0
2007-01-29 12:15:00,50.28,50.32,50.24,50.28,34400.0,29.255,29.2783,29.2317,29.255,34400.0
2007-01-29 12:20:00,50.26,50.35,50.26,50.33,33300.0,29.2434,29.2957,29.2434,29.2841,33300.0
2007-01-29 12:25:00,50.34,50.34,50.22,50.26,16500.0,29.2899,29.2899,29.2201,29.2434,16500.0
2007-01-29 12:30:00,50.25,50.29,50.22,50.25,25900.0,29.2376,29.2608,29.2201,29.2376,25900.0
2007-01-29 12:35:00,50.25,50.29,50.21,50.24,23300.0,29.2376,29.2608,29.2143,29.2317,23300.0
2007-01-29 12:40:00,50.25,50.29,50.23,50.26,32600.0,29.2376,29.2608,29.2259,29.2434,32600.0
2007-01-29 12:45:00,50.26,50.3,50.25,50.3,29600.0,29.2434,29.2666,29.2376,29.2666,29600.0
2007-01-29 12:50:00,50.3,50.3,50.27,50.27,23800.0,29.2666,29.2666,29.2492,29.2492,23800.0
2007-01-29 12:55:00,50.27,50.33,50.25,50.32,43800.0,29.2492,29.2841,29.2376,29.2783,43800.0
2007-01-29 13:00:00,50.33,50.37,50.32,50.34,26900.0,29.2841,29.3074,29.2783,29.2899,26900.0
2007-01-29 13:05:00,50.33,50.41,50.33,50.38,58700.0,29.2841,29.3306,29.2841,29.3132,58700.0
2007-01-29 13:10:00,50.37,50.38,50.34,50.36,35900.0,29.3074,29.3132,29.2899,29.3016,35900.0
2007-01-29 13:15:00,50.37,50.38,50.33,50.35,53200.0,29.3074,29.3132,29.2841,29.2957,53200.0
2007-01-29 13:20:00,50.35,50.35,50.3,50.31,21800.0,29.2957,29.2957,29.2666,29.2725,21800.0
2007-01-29 13:25:00,50.3,50.34,50.29,50.33,44300.0,29.2666,29.2899,29.2608,29.2841,44300.0
2007-01-29 13:30:00,50.33,50.35,50.32,50.32,24600.0,29.2841,29.2957,29.2783,29.2783,24600.0
2007-01-29 13:35:00,50.31,50.33,50.28,50.29,35400.0,29.2725,29.2841,29.255,29.2608,35400.0
2007-01-29 13:40:00,50.29,50.29,50.23,50.23,35500.0,29.2608,29.2608,29.2259,29.2259,35500.0
2007-01-29 13:45:00,50.23,50.23,50.07,50.1,69500.0,29.2259,29.2259,29.1328,29.1503,69500.0
2007-01-29 13:50:00,50.11,50.17,50.06,50.09,57900.0,29.1561,29.191,29.127,29.1445,57900.0
2007-01-29 13:55:00,50.09,50.1,50.02,50.08,40700.0,29.1445,29.1503,29.1037,29.1386,40700.0
2007-01-29 14:00:00,50.08,50.09,50.01,50.07,74400.0,29.1386,29.1445,29.0979,29.1328,74400.0
2007-01-29 14:05:00,50.07,50.16,50.04,50.16,45500.0,29.1328,29.1852,29.1154,29.1852,45500.0
2007-01-29 14:10:00,50.14,50.16,50.08,50.11,63800.0,29.1736,29.1852,29.1386,29.1561,63800.0
2007-01-29 14:15:00,50.11,50.16,50.1,50.11,29000.0,29.1561,29.1852,29.1503,29.1561,29000.0
2007-01-29 14:20:00,50.11,50.17,50.07,50.07,33000.0,29.1561,29.191,29.1328,29.1328,33000.0
2007-01-29 14:25:00,50.07,50.12,50.04,50.05,33300.0,29.1328,29.1619,29.1154,29.1212,33300.0
2007-01-29 14:30:00,50.05,50.08,50.02,50.03,18700.0,29.1212,29.1386,29.1037,29.1095,18700.0
2007-01-29 14:35:00,50.03,50.05,50.0,50.03,35100.0,29.1095,29.1212,29.0921,29.1095,35100.0
2007-01-29 14:40:00,50.01,50.13,50.01,50.1,50300.0,29.0979,29.1677,29.0979,29.1503,50300.0
2007-01-29 14:45:00,50.1,50.1,50.0,50.06,58700.0,29.1503,29.1503,29.0921,29.127,58700.0
2007-01-29 14:50:00,50.07,50.09,50.01,50.04,34100.0,29.1328,29.1445,29.0979,29.1154,34100.0
2007-01-29 14:55:00,50.05,50.12,50.05,50.1,18700.0,29.1212,29.1619,29.1212,29.1503,18700.0
2007-01-29 15:00:00,50.11,50.19,50.11,50.15,43900.0,29.1561,29.2026,29.1561,29.1794,43900.0
2007-01-29 15:05:00,50.16,50.16,50.05,50.07,36200.0,29.1852,29.1852,29.1212,29.1328,36200.0
2007-01-29 15:10:00,50.08,50.19,50.08,50.18,33400.0,29.1386,29.2026,29.1386,29.1968,33400.0
2007-01-29 15:15:00,50.19,50.2,50.12,50.19,45900.0,29.2026,29.2085,29.1619,29.2026,45900.0
2007-01-29 15:20:00,50.19,50.19,50.13,50.16,43400.0,29.2026,29.2026,29.1677,29.1852,43400.0
2007-01-29 15:25:00,50.16,50.2,50.14,50.19,39400.0,29.1852,29.2085,29.1736,29.2026,39400.0
2007-01-29 15:30:00,50.2,50.25,50.19,50.24,44500.0,29.2085,29.2376,29.2026,29.2317,44500.0
2007-01-29 15:35:00,50.24,50.25,50.17,50.17,73500.0,29.2317,29.2376,29.191,29.191,73500.0
2007-01-29 15:40:00,50.16,50.16,50.11,50.12,51000.0,29.1852,29.1852,29.1561,29.1619,51000.0
2007-01-29 15:45:00,50.11,50.13,50.06,50.09,74100.0,29.1561,29.1677,29.127,29.1445,74100.0
2007-01-29 15:50:00,50.09,50.19,50.08,50.12,45300.0,29.1445,29.2026,29.1386,29.1619,45300.0
2007-01-29 15:55:00,50.11,50.17,50.09,50.09,81500.0,29.1561,29.191,29.1445,29.1445,81500.0
2007-01-30 09:30:00,50.25,50.25,50.1,50.18,41100.0,29.2376,29.2376,29.1503,29.1968,41100.0
2007-01-30 09:35:00,50.19,50.41,50.15,50.33,36900.0,29.2026,29.3306,29.1794,29.2841,36900.0
2007-01-30 09:40:00,50.33,50.33,50.17,50.22,31700.0,29.2841,29.2841,29.191,29.2201,31700.0
2007-01-30 09:45:00,50.22,50.23,50.11,50.11,157900.0,29.2201,29.2259,29.1561,29.1561,157900.0
2007-01-30 09:50:00,50.12,50.12,49.9,49.92,49000.0,29.1619,29.1619,29.0339,29.0455,49000.0
2007-01-30 09:55:00,49.92,50.01,49.81,49.92,66300.0,29.0455,29.0979,28.9815,29.0455,66300.0
2007-01-30 10:00:00,49.91,50.06,49.89,50.0,43800.0,29.0397,29.127,29.0281,29.0921,43800.0
2007-01-30 10:05:00,50.01,50.03,49.95,50.0,37500.0,29.0979,29.1095,29.063,29.0921,37500.0
2007-01-30 10:10:00,49.99,50.0,49.93,49.99,41700.0,29.0863,29.0921,29.0514,29.0863,41700.0
2007-01-30 10:15:00,50.0,50.0,49.95,49.95,43700.0,29.0921,29.0921,29.063,29.063,43700.0
2007-01-30 10:20:00,49.96,50.0,49.95,50.0,36800.0,29.0688,29.0921,29.063,29.0921,36800.0
2007-01-30 10:25:00,49.99,50.0,49.96,49.98,33700.0,29.0863,29.0921,29.0688,29.0805,33700.0
2007-01-30 10:30:00,49.97,50.0,49.93,49.94,24000.0,29.0746,29.0921,29.0514,29.0572,24000.0
2007-01-30 10:35:00,49.93,49.97,49.8,49.9,146800.0,29.0514,29.0746,28.9757,29.0339,146800.0
2007-01-30 10:40:00,49.89,49.94,49.86,49.9,48400.0,29.0281,29.0572,29.0106,29.0339,48400.0
2007-01-30 10:45:00,49.9,49.9,49.75,49.75,30400.0,29.0339,29.0339,28.9466,28.9466,30400.0
2007-01-30 10:50:00,49.76,49.77,49.65,49.76,56000.0,28.9525,28.9583,28.8884,28.9525,56000.0
2007-01-30 10:55:00,49.76,49.88,49.76,49.85,32700.0,28.9525,29.0223,28.9525,29.0048,32700.0
2007-01-30 11:00:00,49.85,49.87,49.78,49.79,21500.0,29.0048,29.0165,28.9641,28.9699,21500.0
2007-01-30 11:05:00,49.8,49.87,49.75,49.79,102200.0,28.9757,29.0165,28.9466,28.9699,102200.0
2007-01-30 11:10:00,49.79,49.85,49.77,49.84,26600.0,28.9699,29.0048,28.9583,28.999,26600.0
2007-01-30 11:15:00,49.83,49.86,49.82,49.86,76000.0,28.9932,29.0106,28.9874,29.0106,76000.0
2007-01-30 11:20:00,49.86,49.91,49.85,49.85,35400.0,29.0106,29.0397,29.0048,29.0048,35400.0
2007-01-30 11:25:00,49.85,49.9,49.83,49.85,23600.0,29.0048,29.0339,28.9932,29.0048,23600.0
2007-01-30 11:30:00,49.86,49.87,49.83,49.85,16100.0,29.0106,29.0165,28.9932,29.0048,16100.0
2007-01-30 11:35:00,49.85,49.88,49.83,49.86,58800.0,29.0048,29.0223,28.9932,29.0106,58800.0
2007-01-30 11:40:00,49.87,49.89,49.83,49.84,27100.0,29.0165,29.0281,28.9932,28.999,27100.0
2007-01-30 11:45:00,49.85,49.9,49.83,49.85,26900.0,29.0048,29.0339,28.9932,29.0048,26900.0
2007-01-30 11:50:00,49.84,49.84,49.75,49.75,11700.0,28.999,28.999,28.9466,28.9466,11700.0
2007-01-30 11:55:00,49.75,49.76,49.68,49.7,21100.0,28.9466,28.9525,28.9059,28.9175,21100.0
2007-01-30 12:00:00,49.68,49.69,49.64,49.65,32400.0,28.9059,28.9117,28.8826,28.8884,32400.0
2007-01-30 12:05:00,49.65,49.68,49.63,49.64,25000.0,28.8884,28.9059,28.8768,28.8826,25000.0
2007-01-30 12:10:00,49.64,49.66,49.62,49.66,22100.0,28.8826,28.8943,28.871,28.8943,22100.0
2007-01-30 12:15:00,49.66,49.67,49.64,49.66,28200.0,28.8943,28.9001,28.8826,28.8943,28200.0
2007-01-30 12:20:00,49.65,49.68,49.64,49.67,32400.0,28.8884,28.9059,28.8826,28.9001,32400.0
2007-01-30 12:25:00,49.66,49.68,49.66,49.67,17400.0,28.8943,28.9059,28.8943,28.9001,17400.0
2007-01-30 12:30:00,49.68,49.74,49.66,49.71,20500.0,28.9059,28.9408,28.8943,28.9234,20500.0
2007-01-30 12:35:00,49.7,49.72,49.69,49.69,18700.0,28.9175,28.9292,28.9117,28.9117,18700.0
2007-01-30 12:40:00,49.69,49.7,49.62,49.62,22500.0,28.9117,28.9175,28.871,28.871,22500.0
2007-01-30 12:45:00,49.63,49.67,49.59,49.67,45500.0,28.8768,28.9001,28.8535,28.9001,45500.0
2007-01-30 12:50:00,49.68,49.69,49.63,49.63,14500.0,28.9059,28.9117,28.8768,28.8768,14500.0
2007-01-30 12:55:00,49.63,49.64,49.62,49.64,12800.0,28.8768,28.8826,28.871,28.8826,12800.0
2007-01-30 13:00:00,49.64,49.68,49.57,49.57,20600.0,28.8826,28.9059,28.8419,28.8419,20600.0
2007-01-30 13:05:00,49.58,49.58,49.5,49.5,80200.0,28.8477,28.8477,28.8012,28.8012,80200.0
2007-01-30 13:10:00,49.5,49.52,49.34,49.4,101200.0,28.8012,28.8128,28.7081,28.743,101200.0
2007-01-30 13:15:00,49.38,49.49,49.38,49.46,29400.0,28.7314,28.7954,28.7314,28.7779,29400.0
2007-01-30 13:20:00,49.46,49.57,49.45,49.51,71700.0,28.7779,28.8419,28.7721,28.807,71700.0
2007-01-30 13:25:00,49.5,49.51,49.42,49.43,17000.0,28.8012,28.807,28.7546,28.7604,17000.0
2007-01-30 13:30:00,49.42,49.44,49.4,49.43,20300.0,28.7546,28.7663,28.743,28.7604,20300.0
2007-01-30 13:35:00,49.42,49.46,49.4,49.46,26100.0,28.7546,28.7779,28.743,28.7779,26100.0
2007-01-30 13:40:00,49.44,49.57,49.44,49.57,42900.0,28.7663,28.8419,28.7663,28.8419,42900.0
2007-01-30 13:45:00,49.57,49.63,49.57,49.61,41000.0,28.8419,28.8768,28.8419,28.8652,41000.0
2007-01-30 13:50:00,49.62,49.67,49.61,49.67,32300.0,28.871,28.9001,28.8652,28.9001,32300.0
2007-01-30 13:55:00,49.68,49.68,49.6,49.62,20800.0,28.9059,28.9059,28.8594,28.871,20800.0
2007-01-30 14:00:00,49.61,49.64,49.57,49.58,21000.0,28.8652,28.8826,28.8419,28.8477,21000.0
2007-01-30 14:05:00,49.57,49.62,49.57,49.57,27300.0,28.8419,28.871,28.8419,28.8419,27300.0
2007-01-30 14:10:00,49.56,49.65,49.52,49.61,29000.0,28.8361,28.8884,28.8128,28.8652,29000.0
2007-01-30 14:15:00,49.61,49.62,49.57,49.59,9800.0,28.8652,28.871,28.8419,28.8535,9800.0
2007-01-30 14:20:00,49.59,49.59,49.53,49.54,26500.0,28.8535,28.8535,28.8186,28.8244,26500.0
2007-01-30 14:25:00,49.54,49.57,49.52,49.53,30700.0,28.8244,28.8419,28.8128,28.8186,30700.0
2007-01-30 14:30:00,49.53,49.58,49.5,49.58,42500.0,28.8186,28.8477,28.8012,28.8477,42500.0
2007-01-30 14:35:00,49.56,49.58,49.54,49.56,15800.0,28.8361,28.8477,28.8244,28.8361,15800.0
2007-01-30 14:40:00,49.56,49.62,49.53,49.62,24900.0,28.8361,28.871,28.8186,28.871,24900.0
2007-01-30 14:45:00,49.59,49.6,49.57,49.57,8700.0,28.8535,28.8594,28.8419,28.8419,8700.0
2007-01-30 14:50:00,49.59,49.65,49.59,49.64,35400.0,28.8535,28.8884,28.8535,28.8826,35400.0
2007-01-30 14:55:00,49.65,49.68,49.59,49.61,49800.0,28.8884,28.9059,28.8535,28.8652,49800.0
2007-01-30 15:00:00,49.61,49.61,49.57,49.6,27400.0,28.8652,28.8652,28.8419,28.8594,27400.0
2007-01-30 15:05:00,49.6,49.61,49.56,49.59,39700.0,28.8594,28.8652,28.8361,28.8535,39700.0
2007-01-30 15:10:00,49.58,49.67,49.58,49.61,54200.0,28.8477,28.9001,28.8477,28.8652,54200.0
2007-01-30 15:15:00,49.61,49.65,49.56,49.63,36200.0,28.8652,28.8884,28.8361,28.8768,36200.0
2007-01-30 15:20:00,49.62,49.64,49.6,49.64,30800.0,28.871,28.8826,28.8594,28.8826,30800.0
2007-01-30 15:25:00,49.64,49.66,49.6,49.61,33400.0,28.8826,28.8943,28.8594,28.8652,33400.0
2007-01-30 15:30:00,49.61,49.65,49.56,49.59,57900.0,28.8652,28.8884,28.8361,28.8535,57900.0
2007-01-30 15:35:00,49.58,49.65,49.57,49.65,56000.0,28.8477,28.8884,28.8419,28.8884,56000.0
2007-01-30 15:40:00,49.63,49.64,49.59,49.62,68300.0,28.8768,28.8826,28.8535,28.871,68300.0
2007-01-30 15:45:00,49.61,49.63,49.6,49.62,64300.0,28.8652,28.8768,28.8594,28.871,64300.0
2007-01-30 15:50:00,49.62,49.68,49.6,49.63,75700.0,28.871,28.9059,28.8594,28.8768,75700.0
2007-01-30 15:55:00,49.64,49.64,49.56,49.61,54900.0,28.8826,28.8826,28.8361,28.8652,54900.0
2007-01-31 09:30:00,49.62,49.77,49.6,49.68,62300.0,28.871,28.9583,28.8594,28.9059,62300.0
2007-01-31 09:35:00,49.69,49.83,49.5,49.58,27800.0,28.9117,28.9932,28.8012,28.8477,27800.0
2007-01-31 09:40:00,49.54,49.73,49.49,49.61,28900.0,28.8244,28.935,28.7954,28.8652,28900.0
2007-01-31 09:45:00,49.61,49.67,49.53,49.67,24300.0,28.8652,28.9001,28.8186,28.9001,24300.0
2007-01-31 09:50:00,49.67,49.79,49.67,49.72,44100.0,28.9001,28.9699,28.9001,28.9292,44100.0
2007-01-31 09:55:00,49.74,49.83,49.73,49.77,23200.0,28.9408,28.9932,28.935,28.9583,23200.0
2007-01-31 10:00:00,49.78,49.9,49.76,49.9,17900.0,28.9641,29.0339,28.9525,29.0339,17900.0
2007-01-31 10:05:00,49.87,49.88,49.83,49.85,9200.0,29.0165,29.0223,28.9932,29.0048,9200.0
2007-01-31 10:10:00,49.85,49.94,49.84,49.9,25600.0,29.0048,29.0572,28.999,29.0339,25600.0
2007-01-31 10:15:00,49.91,49.95,49.9,49.91,22800.0,29.0397,29.063,29.0339,29.0397,22800.0
2007-01-31 10:20:00,49.91,50.06,49.9,50.06,30300.0,29.0397,29.127,29.0339,29.127,30300.0
2007-01-31 10:25:00,50.06,50.14,50.03,50.12,35800.0,29.127,29.1736,29.1095,29.1619,35800.0
2007-01-31 10:30:00,50.13,50.24,50.11,50.23,33600.0,29.1677,29.2317,29.1561,29.2259,33600.0
2007-01-31 10:35:00,50.23,50.35,50.22,50.3,116300.0,29.2259,29.2957,29.2201,29.2666,116300.0
2007-01-31 10:40:00,50.29,50.3,50.12,50.15,61900.0,29.2608,29.2666,29.1619,29.1794,61900.0
2007-01-31 10:45:00,50.15,50.25,50.12,50.22,21900.0,29.1794,29.2376,29.1619,29.2201,21900.0
2007-01-31 10:50:00,50.21,50.29,50.21,50.24,26200.0,29.2143,29.2608,29.2143,29.2317,26200.0
2007-01-31 10:55:00,50.23,50.24,50.06,50.07,21700.0,29.2259,29.2317,29.127,29.1328,21700.0
2007-01-31 11:00:00,50.06,50.07,49.9,49.9,36300.0,29.127,29.1328,29.0339,29.0339,36300.0
2007-01-31 11:05:00,49.91,49.99,49.83,49.98,38900.0,29.0397,29.0863,28.9932,29.0805,38900.0
2007-01-31 11:10:00,49.98,50.06,49.95,50.0,15900.0,29.0805,29.127,29.063,29.0921,15900.0
2007-01-31 11:15:00,50.0,50.03,49.96,50.02,17100.0,29.0921,29.1095,29.0688,29.1037,17100.0
2007-01-31 11:20:00,50.03,50.03,49.91,49.98,24300.0,29.1095,29.1095,29.0397,29.0805,24300.0
2007-01-31 11:25:00,49.99,50.05,49.98,49.99,12300.0,29.0863,29.1212,29.0805,29.0863,12300.0
2007-01-31 11:30:00,50.0,50.12,49.94,49.95,70800.0,29.0921,29.1619,29.0572,29.063,70800.0
2007-01-31 11:35:00,49.94,50.0,49.94,49.99,12800.0,29.0572,29.0921,29.0572,29.0863,12800.0
2007-01-31 11:40:00,49.99,50.0,49.97,50.0,8900.0,29.0863,29.0921,29.0746,29.0921,8900.0
2007-01-31 11:45:00,49.99,50.05,49.98,50.0,16300.0,29.0863,29.1212,29.0805,29.0921,16300.0
2007-01-31 11:50:00,49.99,50.0,49.97,49.98,8300.0,29.0863,29.0921,29.0746,29.0805,8300.0
2007-01-31 11:55:00,49.98,50.02,49.97,50.0,15000.0,29.0805,29.1037,29.0746,29.0921,15000.0
2007-01-31 12:00:00,50.01,50.01,49.93,49.94,17900.0,29.0979,29.0979,29.0514,29.0572,17900.0
2007-01-31 12:05:00,49.95,49.96,49.9,49.91,16000.0,29.063,29.0688,29.0339,29.0397,16000.0
2007-01-31 12:10:00,49.91,49.91,49.86,49.86,10900.0,29.0397,29.0397,29.0106,29.0106,10900.0
2007-01-31 12:15:00,49.86,49.89,49.83,49.88,18700.0,29.0106,29.0281,28.9932,29.0223,18700.0
2007-01-31 12:20:00,49.87,49.89,49.83,49.88,12300.0,29.0165,29.0281,28.9932,29.0223,12300.0
2007-01-31 12:25:00,49.87,49.93,49.87,49.89,12000.0,29.0165,29.0514,29.0165,29.0281,12000.0
2007-01-31 12:30:00,49.91,49.94,49.86,49.87,13800.0,29.0397,29.0572,29.0106,29.0165,13800.0
2007-01-31 12:35:00,49.87,49.87,49.82,49.86,8600.0,29.0165,29.0165,28.9874,29.0106,8600.0
2007-01-31 12:40:00,49.86,49.86,49.75,49.82,44200.0,29.0106,29.0106,28.9466,28.9874,44200.0
2007-01-31 12:45:00,49.81,49.83,49.77,49.79,18000.0,28.9815,28.9932,28.9583,28.9699,18000.0
2007-01-31 12:50:00,49.78,49.81,49.76,49.81,23700.0,28.9641,28.9815,28.9525,28.9815,23700.0
2007-01-31 12:55:00,49.84,49.87,49.81,49.83,27200.0,28.999,29.0165,28.9815,28.9932,27200.0
2007-01-31 13:00:00,49.82,49.98,49.79,49.96,43300.0,28.9874,29.0805,28.9699,29.0688,43300.0
2007-01-31 13:05:00,49.96,49.96,49.89,49.92,10900.0,29.0688,29.0688,29.0281,29.0455,10900.0
2007-01-31 13:10:00,49.91,49.98,49.91,49.98,7800.0,29.0397,29.0805,29.0397,29.0805,7800.0
2007-01-31 13:15:00,49.98,49.98,49.88,49.9,12100.0,29.0805,29.0805,29.0223,29.0339,12100.0
2007-01-31 13:20:00,49.9,49.99,49.9,49.97,11900.0,29.0339,29.0863,29.0339,29.0746,11900.0
2007-01-31 13:25:00,49.96,49.98,49.9,49.94,8700.0,29.0688,29.0805,29.0339,29.0572,8700.0
2007-01-31 13:30:00,49.96,49.99,49.94,49.99,7000.0,29.0688,29.0863,29.0572,29.0863,7000.0
2007-01-31 13:35:00,49.98,50.06,49.98,50.05,43100.0,29.0805,29.127,29.0805,29.1212,43100.0
2007-01-31 13:40:00,50.05,50.05,50.01,50.02,17900.0,29.1212,29.1212,29.0979,29.1037,17900.0
2007-01-31 13:45:00,50.03,50.08,50.01,50.06,19400.0,29.1095,29.1386,29.0979,29.127,19400.0
2007-01-31 13:50:00,50.06,50.13,50.02,50.03,19500.0,29.127,29.1677,29.1037,29.1095,19500.0
2007-01-31 13:55:00,50.02,50.03,50.01,50.01,6300.0,29.1037,29.1095,29.0979,29.0979,6300.0
2007-01-31 14:00:00,50.02,50.12,50.01,50.1,60800.0,29.1037,29.1619,29.0979,29.1503,60800.0
2007-01-31 14:05:00,50.1,50.13,50.01,50.06,64500.0,29.1503,29.1677,29.0979,29.127,64500.0
2007-01-31 14:10:00,50.05,50.17,49.97,50.16,62500.0,29.1212,29.191,29.0746,29.1852,62500.0
2007-01-31 14:15:00,50.2,50.29,50.18,50.25,78800.0,29.2085,29.2608,29.1968,29.2376,78800.0
2007-01-31 14:20:00,50.25,50.39,50.24,50.25,92600.0,29.2376,29.319,29.2317,29.2376,92600.0
2007-01-31 14:25:00,50.25,50.3,50.09,50.29,74800.0,29.2376,29.2666,29.1445,29.2608,74800.0
2007-01-31 14:30:00,50.1,50.31,50.07,50.27,57400.0,29.1503,29.2725,29.1328,29.2492,57400.0
2007-01-31 14:35:00,50.27,50.43,50.26,50.42,118700.0,29.2492,29.3423,29.2434,29.3365,118700.0
2007-01-31 14:40:00,50.42,50.43,50.32,50.37,50400.0,29.3365,29.3423,29.2783,29.3074,50400.0
2007-01-31 14:45:00,50.36,50.5,50.36,50.49,74700.0,29.3016,29.383,29.3016,29.3772,74700.0
2007-01-31 14:50:00,50.5,50.56,50.47,50.51,69300.0,29.383,29.4179,29.3656,29.3888,69300.0
2007-01-31 14:55:00,50.5,50.61,50.48,50.53,46400.0,29.383,29.447,29.3714,29.4005,46400.0
2007-01-31 15:00:00,50.54,50.55,50.43,50.49,63900.0,29.4063,29.4121,29.3423,29.3772,63900.0
2007-01-31 15:05:00,50.49,50.61,50.49,50.61,43000.0,29.3772,29.447,29.3772,29.447,43000.0
2007-01-31 15:10:00,50.61,50.65,50.57,50.58,44800.0,29.447,29.4703,29.4237,29.4296,44800.0
2007-01-31 15:15:00,50.58,50.6,50.49,50.52,31500.0,29.4296,29.4412,29.3772,29.3947,31500.0
2007-01-31 15:20:00,50.54,50.61,50.52,50.58,66000.0,29.4063,29.447,29.3947,29.4296,66000.0
2007-01-31 15:25:00,50.58,50.6,50.51,50.57,92400.0,29.4296,29.4412,29.3888,29.4237,92400.0
2007-01-31 15:30:00,50.55,50.61,50.53,50.58,78500.0,29.4121,29.447,29.4005,29.4296,78500.0
2007-01-31 15:35:00,50.58,50.64,50.55,50.62,75500.0,29.4296,29.4645,29.4121,29.4528,75500.0
2007-01-31 15:40:00,50.63,50.68,50.59,50.64,96800.0,29.4587,29.4877,29.4354,29.4645,96800.0
2007-01-31 15:45:00,50.62,50.65,50.55,50.59,104100.0,29.4528,29.4703,29.4121,29.4354,104100.0
2007-01-31 15:50:00,50.59,50.61,50.49,50.51,104800.0,29.4354,29.447,29.3772,29.3888,104800.0
2007-01-31 15:55:00,50.51,50.53,50.4,50.4,166900.0,29.3888,29.4005,29.3248,29.3248,166900.0
2007-02-01 09:30:00,50.41,50.5,50.16,50.43,89200.0,29.3306,29.383,29.1852,29.3423,89200.0
2007-02-01 09:35:00,50.45,50.73,50.43,50.53,84000.0,29.3539,29.5168,29.3423,29.4005,84000.0
2007-02-01 09:40:00,50.53,50.7,50.5,50.51,83700.0,29.4005,29.4994,29.383,29.3888,83700.0
2007-02-01 09:45:00,50.5,50.63,50.46,50.6,131100.0,29.383,29.4587,29.3597,29.4412,131100.0
2007-02-01 09:50:00,50.6,50.96,50.6,50.95,62600.0,29.4412,29.6507,29.4412,29.6448,62600.0
2007-02-01 09:55:00,50.95,50.99,50.75,50.91,69400.0,29.6448,29.6681,29.5285,29.6216,69400.0
2007-02-01 10:00:00,50.91,50.97,50.72,50.93,68500.0,29.6216,29.6565,29.511,29.6332,68500.0
2007-02-01 10:05:00,50.93,50.94,50.8,50.92,54000.0,29.6332,29.639,29.5576,29.6274,54000.0
2007-02-01 10:10:00,50.92,50.93,50.71,50.81,50600.0,29.6274,29.6332,29.5052,29.5634,50600.0
2007-02-01 10:15:00,50.81,50.9,50.78,50.89,52800.0,29.5634,29.6157,29.5459,29.6099,52800.0
2007-02-01 10:20:00,50.89,50.91,50.85,50.87,25500.0,29.6099,29.6216,29.5867,29.5983,25500.0
2007-02-01 10:25:00,50.85,50.86,50.69,50.73,43100.0,29.5867,29.5925,29.4936,29.5168,43100.0
2007-02-01 10:30:00,50.73,50.89,50.7,50.89,40400.0,29.5168,29.6099,29.4994,29.6099,40400.0
2007-02-01 10:35:00,50.89,50.92,50.82,50.85,15400.0,29.6099,29.6274,29.5692,29.5867,15400.0
2007-02-01 10:40:00,50.85,50.98,50.85,50.97,23400.0,29.5867,29.6623,29.5867,29.6565,23400.0
2007-02-01 10:45:00,50.97,51.0,50.89,50.95,34900.0,29.6565,29.6739,29.6099,29.6448,34900.0
2007-02-01 10:50:00,50.95,50.97,50.92,50.92,30700.0,29.6448,29.6565,29.6274,29.6274,30700.0
2007-02-01 10:55:00,50.92,50.96,50.91,50.95,28300.0,29.6274,29.6507,29.6216,29.6448,28300.0
2007-02-01 11:00:00,50.95,50.97,50.77,50.79,46800.0,29.6448,29.6565,29.5401,29.5517,46800.0
2007-02-01 11:05:00,50.77,50.83,50.73,50.81,33900.0,29.5401,29.575,29.5168,29.5634,33900.0
2007-02-01 11:10:00,50.83,50.91,50.83,50.9,44100.0,29.575,29.6216,29.575,29.6157,44100.0
2007-02-01 11:15:00,50.89,50.92,50.83,50.85,38500.0,29.6099,29.6274,29.575,29.5867,38500.0
2007-02-01 11:20:00,50.86,50.87,50.83,50.85,28500.0,29.5925,29.5983,29.575,29.5867,28500.0
2007-02-01 11:25:00,50.84,50.93,50.84,50.92,54100.0,29.5808,29.6332,29.5808,29.6274,54100.0
2007-02-01 11:30:00,50.93,50.94,50.86,50.86,38700.0,29.6332,29.639,29.5925,29.5925,38700.0
2007-02-01 11:35:00,50.86,50.92,50.77,50.78,126800.0,29.5925,29.6274,29.5401,29.5459,126800.0
2007-02-01 11:40:00,50.78,50.79,50.72,50.73,21100.0,29.5459,29.5517,29.511,29.5168,21100.0
2007-02-01 11:45:00,50.73,50.78,50.72,50.77,9700.0,29.5168,29.5459,29.511,29.5401,9700.0
2007-02-01 11:50:00,50.75,50.79,50.74,50.79,10500.0,29.5285,29.5517,29.5227,29.5517,10500.0
2007-02-01 11:55:00,50.79,51.0,50.79,50.82,41200.0,29.5517,29.6739,29.5517,29.5692,41200.0
2007-02-01 12:00:00,50.83,50.88,50.81,50.82,51800.0,29.575,29.6041,29.5634,29.5692,51800.0
2007-02-01 12:05:00,50.8,50.82,50.73,50.77,33700.0,29.5576,29.5692,29.5168,29.5401,33700.0
2007-02-01 12:10:00,50.77,50.77,50.74,50.76,9600.0,29.5401,29.5401,29.5227,29.5343,9600.0
2007-02-01 12:15:00,50.75,50.78,50.73,50.77,78700.0,29.5285,29.5459,29.5168,29.5401,78700.0
2007-02-01 12:20:00,50.77,50.77,50.73,50.74,12000.0,29.5401,29.5401,29.5168,29.5227,12000.0
2007-02-01 12:25:00,50.75,50.75,50.69,50.72,37700.0,29.5285,29.5285,29.4936,29.511,37700.0
2007-02-01 12:30:00,50.72,50.73,50.67,50.7,14600.0,29.511,29.5168,29.4819,29.4994,14600.0
2007-02-01 12:35:00,50.71,50.74,50.7,50.72,8900.0,29.5052,29.5227,29.4994,29.511,8900.0
2007-02-01 12:40:00,50.71,50.8,50.71,50.79,20200.0,29.5052,29.5576,29.5052,29.5517,20200.0
2007-02-01 12:45:00,50.8,50.81,50.76,50.8,9200.0,29.5576,29.5634,29.5343,29.5576,9200.0
2007-02-01 12:50:00,50.81,50.82,50.74,50.75,9200.0,29.5634,29.5692,29.5227,29.5285,9200.0
2007-02-01 12:55:00,50.75,50.8,50.73,50.78,17100.0,29.5285,29.5576,29.5168,29.5459,17100.0
2007-02-01 13:00:00,50.78,50.79,50.72,50.78,22200.0,29.5459,29.5517,29.511,29.5459,22200.0
2007-02-01 13:05:00,50.78,50.79,50.71,50.75,15400.0,29.5459,29.5517,29.5052,29.5285,15400.0
2007-02-01 13:10:00,50.75,50.79,50.75,50.79,22800.0,29.5285,29.5517,29.5285,29.5517,22800.0
2007-02-01 13:15:00,50.79,50.8,50.77,50.77,10100.0,29.5517,29.5576,29.5401,29.5401,10100.0
2007-02-01 13:20:00,50.77,50.85,50.76,50.83,18100.0,29.5401,29.5867,29.5343,29.575,18100.0
2007-02-01 13:25:00,50.84,50.85,50.8,50.81,9700.0,29.5808,29.5867,29.5576,29.5634,9700.0
2007-02-01 13:30:00,50.79,50.81,50.75,50.81,9200.0,29.5517,29.5634,29.5285,29.5634,9200.0
2007-02-01 13:35:00,50.81,50.82,50.75,50.76,7200.0,29.5634,29.5692,29.5285,29.5343,7200.0
2007-02-01 13:40:00,50.76,50.82,50.75,50.82,18500.0,29.5343,29.5692,29.5285,29.5692,18500.0
2007-02-01 13:45:00,50.82,50.85,50.8,50.82,16100.0,29.5692,29.5867,29.5576,29.5692,16100.0
2007-02-01 13:50:00,50.82,50.84,50.8,50.81,12600.0,29.5692,29.5808,29.5576,29.5634,12600.0
2007-02-01 13:55:00,50.82,50.82,50.75,50.75,14000.0,29.5692,29.5692,29.5285,29.5285,14000.0
2007-02-01 14:00:00,50.75,50.8,50.74,50.76,24500.0,29.5285,29.5576,29.5227,29.5343,24500.0
2007-02-01 14:05:00,50.76,50.81,50.75,50.8,11200.0,29.5343,29.5634,29.5285,29.5576,11200.0
2007-02-01 14:10:00,50.8,50.84,50.74,50.76,31500.0,29.5576,29.5808,29.5227,29.5343,31500.0
2007-02-01 14:15:00,50.76,50.77,50.72,50.75,15400.0,29.5343,29.5401,29.511,29.5285,15400.0
2007-02-01 14:20:00,50.76,50.79,50.73,50.77,26200.0,29.5343,29.5517,29.5168,29.5401,26200.0
2007-02-01 14:25:00,50.77,50.78,50.71,50.78,21700.0,29.5401,29.5459,29.5052,29.5459,21700.0
2007-02-01 14:30:00,50.79,50.79,50.73,50.78,17700.0,29.5517,29.5517,29.5168,29.5459,17700.0
2007-02-01 14:35:00,50.78,50.78,50.74,50.76,16900.0,29.5459,29.5459,29.5227,29.5343,16900.0
2007-02-01 14:40:00,50.75,50.82,50.74,50.8,29700.0,29.5285,29.5692,29.5227,29.5576,29700.0
2007-02-01 14:45:00,50.81,50.81,50.78,50.79,26600.0,29.5634,29.5634,29.5459,29.5517,26600.0
2007-02-01 14:50:00,50.81,50.93,50.81,50.93,36500.0,29.5634,29.6332,29.5634,29.6332,36500.0
2007-02-01 14:55:00,50.94,50.96,50.89,50.93,36900.0,29.639,29.6507,29.6099,29.6332,36900.0
2007-02-01 15:00:00,50.93,51.0,50.93,50.97,77100.0,29.6332,29.6739,29.6332,29.6565,77100.0
2007-02-01 15:05:00,50.98,50.98,50.9,50.95,41300.0,29.6623,29.6623,29.6157,29.6448,41300.0
2007-02-01 15:10:00,50.94,50.95,50.92,50.95,21200.0,29.639,29.6448,29.6274,29.6448,21200.0
2007-02-01 15:15:00,50.93,50.95,50.84,50.86,51300.0,29.6332,29.6448,29.5808,29.5925,51300.0
2007-02-01 15:20:00,50.86,50.89,50.85,50.86,40200.0,29.5925,29.6099,29.5867,29.5925,40200.0
2007-02-01 15:25:00,50.86,50.86,50.79,50.8,31500.0,29.5925,29.5925,29.5517,29.5576,31500.0
2007-02-01 15:30:00,50.79,50.81,50.74,50.76,42200.0,29.5517,29.5634,29.5227,29.5343,42200.0
2007-02-01 15:35:00,50.76,50.77,50.75,50.76,38100.0,29.5343,29.5401,29.5285,29.5343,38100.0
2007-02-01 15:40:00,50.76,50.78,50.75,50.76,53000.0,29.5343,29.5459,29.5285,29.5343,53000.0
2007-02-01 15:45:00,50.76,50.79,50.75,50.78,55800.0,29.5343,29.5517,29.5285,29.5459,55800.0
2007-02-01 15:50:00,50.78,50.81,50.76,50.77,50400.0,29.5459,29.5634,29.5343,29.5401,50400.0
2007-02-01 15:55:00,50.77,50.85,50.75,50.84,64400.0,29.5401,29.5867,29.5285,29.5808,64400.0
2007-02-02 09:30:00,50.95,51.0,50.83,50.89,48700.0,29.6448,29.6739,29.575,29.6099,48700.0
2007-02-02 09:35:00,50.89,50.99,50.75,50.93,57000.0,29.6099,29.6681,29.5285,29.6332,57000.0
2007-02-02 09:40:00,50.94,51.21,50.93,51.15,90100.0,29.639,29.7961,29.6332,29.7612,90100.0
2007-02-02 09:45:00,51.15,51.42,51.13,51.34,144600.0,29.7612,29.9183,29.7496,29.8718,144600.0
2007-02-02 09:50:00,51.34,51.34,51.17,51.32,87300.0,29.8718,29.8718,29.7728,29.8601,87300.0
2007-02-02 09:55:00,51.31,51.31,51.2,51.25,45100.0,29.8543,29.8543,29.7903,29.8194,45100.0
2007-02-02 10:00:00,51.26,51.3,51.22,51.29,23500.0,29.8252,29.8485,29.8019,29.8427,23500.0
2007-02-02 10:05:00,51.27,51.34,51.26,51.28,42700.0,29.831,29.8718,29.8252,29.8368,42700.0
2007-02-02 10:10:00,51.29,51.38,51.26,51.36,42900.0,29.8427,29.895,29.8252,29.8834,42900.0
2007-02-02 10:15:00,51.37,51.45,51.36,51.42,54600.0,29.8892,29.9358,29.8834,29.9183,54600.0
2007-02-02 10:20:00,51.44,51.48,51.43,51.45,38400.0,29.9299,29.9532,29.9241,29.9358,38400.0
2007-02-02 10:25:00,51.45,51.48,51.39,51.46,57100.0,29.9358,29.9532,29.9009,29.9416,57100.0
2007-02-02 10:30:00,51.47,51.48,51.4,51.47,43600.0,29.9474,29.9532,29.9067,29.9474,43600.0
2007-02-02 10:35:00,51.47,51.48,51.35,51.38,32300.0,29.9474,29.9532,29.8776,29.895,32300.0
2007-02-02 10:40:00,51.39,51.4,51.28,51.3,28300.0,29.9009,29.9067,29.8368,29.8485,28300.0
2007-02-02 10:45:00,51.3,51.36,51.25,51.3,87900.0,29.8485,29.8834,29.8194,29.8485,87900.0
2007-02-02 10:50:00,51.3,51.35,51.29,51.32,29000.0,29.8485,29.8776,29.8427,29.8601,29000.0
2007-02-02 10:55:00,51.32,51.33,51.29,51.33,19300.0,29.8601,29.8659,29.8427,29.8659,19300.0
2007-02-02 11:00:00,51.33,51.36,51.26,51.36,43900.0,29.8659,29.8834,29.8252,29.8834,43900.0
2007-02-02 11:05:00,51.36,51.37,51.33,51.37,33500.0,29.8834,29.8892,29.8659,29.8892,33500.0
2007-02-02 11:10:00,51.37,51.37,51.34,51.36,13600.0,29.8892,29.8892,29.8718,29.8834,13600.0
2007-02-02 11:15:00,51.36,51.36,51.33,51.35,28900.0,29.8834,29.8834,29.8659,29.8776,28900.0
2007-02-02 11:20:00,51.36,51.38,51.26,51.26,40500.0,29.8834,29.895,29.8252,29.8252,40500.0
2007-02-02 11:25:00,51.25,51.26,51.14,51.21,44900.0,29.8194,29.8252,29.7554,29.7961,44900.0
2007-02-02 11:30:00,51.21,51.21,51.17,51.21,50200.0,29.7961,29.7961,29.7728,29.7961,50200.0
2007-02-02 11:35:00,51.21,51.21,51.17,51.2,32900.0,29.7961,29.7961,29.7728,29.7903,32900.0
2007-02-02 11:40:00,51.2,51.2,51.09,51.1,36800.0,29.7903,29.7903,29.7263,29.7321,36800.0
2007-02-02 11:45:00,51.11,51.15,51.08,51.1,55100.0,29.7379,29.7612,29.7205,29.7321,55100.0
2007-02-02 11:50:00,51.1,51.17,51.09,51.17,33500.0,29.7321,29.7728,29.7263,29.7728,33500.0
2007-02-02 11:55:00,51.17,51.22,51.15,51.21,28000.0,29.7728,29.8019,29.7612,29.7961,28000.0
2007-02-02 12:00:00,51.21,51.25,51.17,51.2,63600.0,29.7961,29.8194,29.7728,29.7903,63600.0
2007-02-02 12:05:00,51.2,51.25,51.17,51.25,16100.0,29.7903,29.8194,29.7728,29.8194,16100.0
2007-02-02 12:10:00,51.25,51.26,51.19,51.23,22400.0,29.8194,29.8252,29.7845,29.8078,22400.0
2007-02-02 12:15:00,51.23,51.26,51.19,51.2,21100.0,29.8078,29.8252,29.7845,29.7903,21100.0
2007-02-02 12:20:00,51.21,51.26,51.19,51.19,13100.0,29.7961,29.8252,29.7845,29.7845,13100.0
2007-02-02 12:25:00,51.19,51.27,51.17,51.2,66000.0,29.7845,29.831,29.7728,29.7903,66000.0
2007-02-02 12:30:00,51.2,51.25,51.19,51.23,8600.0,29.7903,29.8194,29.7845,29.8078,8600.0
2007-02-02 12:35:00,51.25,51.26,51.18,51.2,30800.0,29.8194,29.8252,29.7787,29.7903,30800.0
2007-02-02 12:40:00,51.21,51.25,51.19,51.24,18600.0,29.7961,29.8194,29.7845,29.8136,18600.0
2007-02-02 12:45:00,51.24,51.25,51.21,51.23,12400.0,29.8136,29.8194,29.7961,29.8078,12400.0
2007-02-02 12:50:00,51.24,51.24,51.2,51.21,11700.0,29.8136,29.8136,29.7903,29.7961,11700.0
2007-02-02 12:55:00,51.23,51.23,51.21,51.22,5400.0,29.8078,29.8078,29.7961,29.8019,5400.0
2007-02-02 13:00:00,51.23,51.26,51.2,51.2,14000.0,29.8078,29.8252,29.7903,29.7903,14000.0
2007-02-02 13:05:00,51.21,51.26,51.2,51.25,20800.0,29.7961,29.8252,29.7903,29.8194,20800.0
2007-02-02 13:10:00,51.25,51.26,51.23,51.24,4000.0,29.8194,29.8252,29.8078,29.8136,4000.0
2007-02-02 13:15:00,51.24,51.25,51.2,51.24,11600.0,29.8136,29.8194,29.7903,29.8136,11600.0
2007-02-02 13:20:00,51.22,51.24,51.18,51.22,26300.0,29.8019,29.8136,29.7787,29.8019,26300.0
2007-02-02 13:25:00,51.23,51.26,51.19,51.25,16500.0,29.8078,29.8252,29.7845,29.8194,16500.0
2007-02-02 13:30:00,51.25,51.26,51.24,51.25,13700.0,29.8194,29.8252,29.8136,29.8194,13700.0
2007-02-02 13:35:00,51.26,51.26,51.24,51.26,15400.0,29.8252,29.8252,29.8136,29.8252,15400.0
2007-02-02 13:40:00,51.26,51.27,51.23,51.27,29500.0,29.8252,29.831,29.8078,29.831,29500.0
2007-02-02 13:45:00,51.28,51.28,51.25,51.25,11500.0,29.8368,29.8368,29.8194,29.8194,11500.0
2007-02-02 13:50:00,51.26,51.29,51.22,51.27,52400.0,29.8252,29.8427,29.8019,29.831,52400.0
2007-02-02 13:55:00,51.28,51.28,51.23,51.26,39800.0,29.8368,29.8368,29.8078,29.8252,39800.0
2007-02-02 14:00:00,51.28,51.28,51.25,51.26,14400.0,29.8368,29.8368,29.8194,29.8252,14400.0
2007-02-02 14:05:00,51.26,51.3,51.26,51.29,17700.0,29.8252,29.8485,29.8252,29.8427,17700.0
2007-02-02 14:10:00,51.3,51.3,51.24,51.25,31300.0,29.8485,29.8485,29.8136,29.8194,31300.0
2007-02-02 14:15:00,51.26,51.27,51.22,51.25,29300.0,29.8252,29.831,29.8019,29.8194,29300.0
2007-02-02 14:20:00,51.26,51.26,51.13,51.18,48500.0,29.8252,29.8252,29.7496,29.7787,48500.0
2007-02-02 14:25:00,51.18,51.22,51.15,51.17,40400.0,29.7787,29.8019,29.7612,29.7728,40400.0
2007-02-02 14:30:00,51.18,51.22,51.17,51.19,16300.0,29.7787,29.8019,29.7728,29.7845,16300.0
2007-02-02 14:35:00,51.18,51.19,51.15,51.16,18900.0,29.7787,29.7845,29.7612,29.767,18900.0
2007-02-02 14:40:00,51.16,51.23,51.15,51.17,55200.0,29.767,29.8078,29.7612,29.7728,55200.0
2007-02-02 14:45:00,51.16,51.17,51.05,51.14,48200.0,29.767,29.7728,29.703,29.7554,48200.0
2007-02-02 14:50:00,51.15,51.18,51.13,51.17,17800.0,29.7612,29.7787,29.7496,29.7728,17800.0
2007-02-02 14:55:00,51.18,51.2,51.16,51.16,18600.0,29.7787,29.7903,29.767,29.767,18600.0
2007-02-02 15:00:00,51.17,51.19,51.15,51.16,20600.0,29.7728,29.7845,29.7612,29.767,20600.0
2007-02-02 15:05:00,51.17,51.19,51.13,51.17,22300.0,29.7728,29.7845,29.7496,29.7728,22300.0
2007-02-02 15:10:00,51.17,51.21,51.16,51.17,22100.0,29.7728,29.7961,29.767,29.7728,22100.0
2007-02-02 15:15:00,51.19,51.19,51.15,51.15,22600.0,29.7845,29.7845,29.7612,29.7612,22600.0
2007-02-02 15:20:00,51.16,51.17,51.1,51.1,37100.0,29.767,29.7728,29.7321,29.7321,37100.0
2007-02-02 15:25:00,51.1,51.14,51.09,51.14,14000.0,29.7321,29.7554,29.7263,29.7554,14000.0
2007-02-02 15:30:00,51.15,51.19,51.15,51.17,23000.0,29.7612,29.7845,29.7612,29.7728,23000.0
2007-02-02 15:35:00,51.18,51.18,51.15,51.16,20500.0,29.7787,29.7787,29.7612,29.767,20500.0
2007-02-02 15:40:00,51.16,51.16,51.14,51.15,39700.0,29.767,29.767,29.7554,29.7612,39700.0
2007-02-02 15:45:00,51.14,51.16,51.13,51.15,48400.0,29.7554,29.767,29.7496,29.7612,48400.0
2007-02-02 15:50:00,51.15,51.18,51.13,51.16,40200.0,29.7612,29.7787,29.7496,29.767,40200.0
2007-02-02 15:55:00,51.16,51.19,51.15,51.18,47500.0,29.767,29.7845,29.7612,29.7787,47500.0
2007-02-05 09:30:00,51.1,51.29,51.07,51.18,68200.0,29.7321,29.8427,29.7147,29.7787,68200.0
2007-02-05 09:35:00,51.13,51.26,50.97,51.25,37900.0,29.7496,29.8252,29.6565,29.8194,37900.0
2007-02-05 09:40:00,51.24,51.44,51.2,51.42,45400.0,29.8136,29.9299,29.7903,29.9183,45400.0
2007-02-05 09:45:00,51.4,51.6,51.34,51.58,112900.0,29.9067,30.023,29.8718,30.0114,112900.0
2007-02-05 09:50:00,51.59,51.65,51.4,51.45,88500.0,30.0172,30.0521,29.9067,29.9358,88500.0
2007-02-05 09:55:00,51.45,51.47,51.24,51.35,47500.0,29.9358,29.9474,29.8136,29.8776,47500.0
2007-02-05 10:00:00,51.36,51.37,51.15,51.21,72200.0,29.8834,29.8892,29.7612,29.7961,72200.0
2007-02-05 10:05:00,51.2,51.2,51.0,51.1,65900.0,29.7903,29.7903,29.6739,29.7321,65900.0
2007-02-05 10:10:00,51.1,51.1,50.99,50.99,30200.0,29.7321,29.7321,29.6681,29.6681,30200.0
2007-02-05 10:15:00,50.97,50.98,50.91,50.94,50700.0,29.6565,29.6623,29.6216,29.639,50700.0
2007-02-05 10:20:00,50.94,51.11,50.92,51.1,39100.0,29.639,29.7379,29.6274,29.7321,39100.0
2007-02-05 10:25:00,51.1,51.11,50.97,51.0,41500.0,29.7321,29.7379,29.6565,29.6739,41500.0
2007-02-05 10:30:00,50.99,51.2,50.98,51.15,45400.0,29.6681,29.7903,29.6623,29.7612,45400.0
2007-02-05 10:35:00,51.14,51.15,51.05,51.09,45100.0,29.7554,29.7612,29.703,29.7263,45100.0
2007-02-05 10:40:00,51.07,51.07,51.0,51.0,20300.0,29.7147,29.7147,29.6739,29.6739,20300.0
2007-02-05 10:45:00,51.0,51.06,50.98,51.05,23300.0,29.6739,29.7088,29.6623,29.703,23300.0
2007-02-05 10:50:00,51.05,51.06,50.98,51.02,18100.0,29.703,29.7088,29.6623,29.6856,18100.0
2007-02-05 10:55:00,51.01,51.04,50.99,51.01,16000.0,29.6798,29.6972,29.6681,29.6798,16000.0
2007-02-05 11:00:00,51.01,51.04,50.96,51.0,27800.0,29.6798,29.6972,29.6507,29.6739,27800.0
2007-02-05 11:05:00,50.99,50.99,50.92,50.95,22400.0,29.6681,29.6681,29.6274,29.6448,22400.0
2007-02-05 11:10:00,50.96,50.96,50.91,50.91,18700.0,29.6507,29.6507,29.6216,29.6216,18700.0
2007-02-05 11:15:00,50.91,50.98,50.9,50.98,23200.0,29.6216,29.6623,29.6157,29.6623,23200.0
2007-02-05 11:20:00,50.98,50.99,50.94,50.97,16300.0,29.6623,29.6681,29.639,29.6565,16300.0
2007-02-05 11:25:00,50.96,51.01,50.95,50.98,15600.0,29.6507,29.6798,29.6448,29.6623,15600.0
2007-02-05 11:30:00,50.99,51.01,50.93,50.95,25200.0,29.6681,29.6798,29.6332,29.6448,25200.0
2007-02-05 11:35:00,50.93,51.0,50.93,50.98,30200.0,29.6332,29.6739,29.6332,29.6623,30200.0
2007-02-05 11:40:00,50.98,50.99,50.95,50.98,33200.0,29.6623,29.6681,29.6448,29.6623,33200.0
2007-02-05 11:45:00,50.98,51.02,50.98,51.0,55200.0,29.6623,29.6856,29.6623,29.6739,55200.0
2007-02-05 11:50:00,51.0,51.02,50.98,50.99,45000.0,29.6739,29.6856,29.6623,29.6681,45000.0
2007-02-05 11:55:00,51.0,51.03,50.98,51.01,42300.0,29.6739,29.6914,29.6623,29.6798,42300.0
2007-02-05 12:00:00,51.02,51.04,50.99,51.01,36900.0,29.6856,29.6972,29.6681,29.6798,36900.0
2007-02-05 12:05:00,51.0,51.04,50.98,51.03,27100.0,29.6739,29.6972,29.6623,29.6914,27100.0
2007-02-05 12:10:00,51.03,51.03,51.01,51.02,7000.0,29.6914,29.6914,29.6798,29.6856,7000.0
2007-02-05 12:15:00,51.01,51.01,50.98,50.99,26700.0,29.6798,29.6798,29.6623,29.6681,26700.0
2007-02-05 12:20:00,50.99,51.02,50.99,51.02,13800.0,29.6681,29.6856,29.6681,29.6856,13800.0
2007-02-05 12:25:00,51.01,51.03,51.0,51.0,3700.0,29.6798,29.6914,29.6739,29.6739,3700.0
2007-02-05 12:30:00,51.01,51.03,50.98,51.02,10200.0,29.6798,29.6914,29.6623,29.6856,10200.0
2007-02-05 12:35:00,51.03,51.04,51.02,51.02,2700.0,29.6914,29.6972,29.6856,29.6856,2700.0
2007-02-05 12:40:00,51.02,51.05,51.02,51.04,8700.0,29.6856,29.703,29.6856,29.6972,8700.0
2007-02-05 12:45:00,51.04,51.06,51.03,51.05,21300.0,29.6972,29.7088,29.6914,29.703,21300.0
2007-02-05 12:50:00,51.05,51.05,51.02,51.05,16500.0,29.703,29.703,29.6856,29.703,16500.0
2007-02-05 12:55:00,51.06,51.08,51.05,51.08,15100.0,29.7088,29.7205,29.703,29.7205,15100.0
2007-02-05 13:00:00,51.08,51.11,51.08,51.1,34800.0,29.7205,29.7379,29.7205,29.7321,34800.0
2007-02-05 13:05:00,51.09,51.11,51.06,51.1,27600.0,29.7263,29.7379,29.7088,29.7321,27600.0
2007-02-05 13:10:00,51.1,51.11,51.07,51.08,19600.0,29.7321,29.7379,29.7147,29.7205,19600.0
2007-02-05 13:15:00,51.07,51.08,51.05,51.07,12800.0,29.7147,29.7205,29.703,29.7147,12800.0
2007-02-05 13:20:00,51.07,51.08,51.04,51.08,30700.0,29.7147,29.7205,29.6972,29.7205,30700.0
2007-02-05 13:25:00,51.06,51.06,51.01,51.02,15400.0,29.7088,29.7088,29.6798,29.6856,15400.0
2007-02-05 13:30:00,51.03,51.05,51.01,51.04,16800.0,29.6914,29.703,29.6798,29.6972,16800.0
2007-02-05 13:35:00,51.04,51.05,51.02,51.04,11800.0,29.6972,29.703,29.6856,29.6972,11800.0
2007-02-05 13:40:00,51.04,51.04,51.01,51.03,14200.0,29.6972,29.6972,29.6798,29.6914,14200.0
2007-02-05 13:45:00,51.03,51.04,51.01,51.04,27900.0,29.6914,29.6972,29.6798,29.6972,27900.0
2007-02-05 13:50:00,51.04,51.07,51.03,51.05,23500.0,29.6972,29.7147,29.6914,29.703,23500.0
2007-02-05 13:55:00,51.05,51.07,51.04,51.06,20500.0,29.703,29.7147,29.6972,29.7088,20500.0
2007-02-05 14:00:00,51.06,51.13,51.05,51.13,17200.0,29.7088,29.7496,29.703,29.7496,17200.0
2007-02-05 14:05:00,51.13,51.17,51.1,51.17,53600.0,29.7496,29.7728,29.7321,29.7728,53600.0
2007-02-05 14:10:00,51.17,51.17,51.1,51.1,22500.0,29.7728,29.7728,29.7321,29.7321,22500.0
2007-02-05 14:15:00,51.11,51.16,51.11,51.14,21400.0,29.7379,29.767,29.7379,29.7554,21400.0
2007-02-05 14:20:00,51.13,51.13,51.1,51.11,16900.0,29.7496,29.7496,29.7321,29.7379,16900.0
2007-02-05 14:25:00,51.11,51.11,51.06,51.09,16400.0,29.7379,29.7379,29.7088,29.7263,16400.0
2007-02-05 14:30:00,51.09,51.16,51.09,51.1,33300.0,29.7263,29.767,29.7263,29.7321,33300.0
2007-02-05 14:35:00,51.11,51.18,51.1,51.18,18500.0,29.7379,29.7787,29.7321,29.7787,18500.0
2007-02-05 14:40:00,51.17,51.18,51.14,51.16,11200.0,29.7728,29.7787,29.7554,29.767,11200.0
2007-02-05 14:45:00,51.15,51.18,51.14,51.16,25300.0,29.7612,29.7787,29.7554,29.767,25300.0
2007-02-05 14:50:00,51.17,51.18,51.14,51.15,33200.0,29.7728,29.7787,29.7554,29.7612,33200.0
2007-02-05 14:55:00,51.16,51.19,51.15,51.19,67300.0,29.767,29.7845,29.7612,29.7845,67300.0
2007-02-05 15:00:00,51.19,51.2,51.16,51.16,32500.0,29.7845,29.7903,29.767,29.767,32500.0
2007-02-05 15:05:00,51.17,51.2,51.17,51.17,15300.0,29.7728,29.7903,29.7728,29.7728,15300.0
2007-02-05 15:10:00,51.17,51.24,51.17,51.22,39700.0,29.7728,29.8136,29.7728,29.8019,39700.0
2007-02-05 15:15:00,51.22,51.25,51.21,51.23,26400.0,29.8019,29.8194,29.7961,29.8078,26400.0
2007-02-05 15:20:00,51.23,51.27,51.23,51.26,34900.0,29.8078,29.831,29.8078,29.8252,34900.0
2007-02-05 15:25:00,51.27,51.27,51.14,51.14,59000.0,29.831,29.831,29.7554,29.7554,59000.0
2007-02-05 15:30:00,51.15,51.21,51.15,51.18,55700.0,29.7612,29.7961,29.7612,29.7787,55700.0
2007-02-05 15:35:00,51.17,51.18,51.11,51.12,41900.0,29.7728,29.7787,29.7379,29.7438,41900.0
2007-02-05 15:40:00,51.12,51.13,51.06,51.07,59400.0,29.7438,29.7496,29.7088,29.7147,59400.0
2007-02-05 15:45:00,51.07,51.1,51.01,51.01,45800.0,29.7147,29.7321,29.6798,29.6798,45800.0
2007-02-05 15:50:00,51.01,51.03,50.98,51.0,43700.0,29.6798,29.6914,29.6623,29.6739,43700.0
2007-02-05 15:55:00,50.99,51.0,50.97,51.0,44000.0,29.6681,29.6739,29.6565,29.6739,44000.0
2007-02-06 09:30:00,50.98,50.99,50.7,50.73,65200.0,29.6623,29.6681,29.4994,29.5168,65200.0
2007-02-06 09:35:00,50.72,50.97,50.72,50.91,29400.0,29.511,29.6565,29.511,29.6216,29400.0
2007-02-06 09:40:00,50.92,51.21,50.92,51.05,29100.0,29.6274,29.7961,29.6274,29.703,29100.0
2007-02-06 09:45:00,51.01,51.04,50.86,50.9,31300.0,29.6798,29.6972,29.5925,29.6157,31300.0
2007-02-06 09:50:00,50.9,50.98,50.85,50.93,26900.0,29.6157,29.6623,29.5867,29.6332,26900.0
2007-02-06 09:55:00,50.92,50.94,50.73,50.78,45100.0,29.6274,29.639,29.5168,29.5459,45100.0
2007-02-06 10:00:00,50.76,50.77,50.65,50.69,55900.0,29.5343,29.5401,29.4703,29.4936,55900.0
2007-02-06 10:05:00,50.68,50.72,50.65,50.66,75300.0,29.4877,29.511,29.4703,29.4761,75300.0
2007-02-06 10:10:00,50.66,50.68,50.5,50.51,63700.0,29.4761,29.4877,29.383,29.3888,63700.0
2007-02-06 10:15:00,50.53,50.61,50.53,50.58,43100.0,29.4005,29.447,29.4005,29.4296,43100.0
2007-02-06 10:20:00,50.58,50.59,50.55,50.56,28400.0,29.4296,29.4354,29.4121,29.4179,28400.0
2007-02-06 10:25:00,50.56,50.58,50.55,50.55,25400.0,29.4179,29.4296,29.4121,29.4121,25400.0
2007-02-06 10:30:00,50.55,50.59,50.55,50.59,25300.0,29.4121,29.4354,29.4121,29.4354,25300.0
2007-02-06 10:35:00,50.57,50.67,50.55,50.66,33000.0,29.4237,29.4819,29.4121,29.4761,33000.0
2007-02-06 10:40:00,50.66,50.69,50.64,50.64,25700.0,29.4761,29.4936,29.4645,29.4645,25700.0
2007-02-06 10:45:00,50.64,50.74,50.62,50.74,15300.0,29.4645,29.5227,29.4528,29.5227,15300.0
2007-02-06 10:50:00,50.73,50.75,50.67,50.68,21100.0,29.5168,29.5285,29.4819,29.4877,21100.0
2007-02-06 10:55:00,50.68,50.68,50.57,50.58,28600.0,29.4877,29.4877,29.4237,29.4296,28600.0
2007-02-06 11:00:00,50.58,50.62,50.54,50.58,42500.0,29.4296,29.4528,29.4063,29.4296,42500.0
2007-02-06 11:05:00,50.6,50.63,50.59,50.62,22100.0,29.4412,29.4587,29.4354,29.4528,22100.0
2007-02-06 11:10:00,50.61,50.61,50.59,50.6,12300.0,29.447,29.447,29.4354,29.4412,12300.0
2007-02-06 11:15:00,50.6,50.61,50.57,50.57,19700.0,29.4412,29.447,29.4237,29.4237,19700.0
2007-02-06 11:20:00,50.57,50.64,50.55,50.62,31800.0,29.4237,29.4645,29.4121,29.4528,31800.0
2007-02-06 11:25:00,50.62,50.63,50.56,50.62,15300.0,29.4528,29.4587,29.4179,29.4528,15300.0
2007-02-06 11:30:00,50.62,50.66,50.61,50.64,25300.0,29.4528,29.4761,29.447,29.4645,25300.0
2007-02-06 11:35:00,50.63,50.66,50.63,50.64,13100.0,29.4587,29.4761,29.4587,29.4645,13100.0
2007-02-06 11:40:00,50.64,50.66,50.56,50.57,21300.0,29.4645,29.4761,29.4179,29.4237,21300.0
2007-02-06 11:45:00,50.56,50.56,50.45,50.46,15100.0,29.4179,29.4179,29.3539,29.3597,15100.0
2007-02-06 11:50:00,50.45,50.54,50.44,50.52,19800.0,29.3539,29.4063,29.3481,29.3947,19800.0
2007-02-06 11:55:00,50.52,50.52,50.43,50.43,13000.0,29.3947,29.3947,29.3423,29.3423,13000.0
2007-02-06 12:00:00,50.42,50.53,50.41,50.53,28300.0,29.3365,29.4005,29.3306,29.4005,28300.0
2007-02-06 12:05:00,50.54,50.65,50.53,50.65,49600.0,29.4063,29.4703,29.4005,29.4703,49600.0
2007-02-06 12:10:00,50.65,50.68,50.62,50.68,20700.0,29.4703,29.4877,29.4528,29.4877,20700.0
2007-02-06 12:15:00,50.69,50.75,50.67,50.74,19700.0,29.4936,29.5285,29.4819,29.5227,19700.0
2007-02-06 12:20:00,50.73,50.77,50.71,50.75,21500.0,29.5168,29.5401,29.5052,29.5285,21500.0
2007-02-06 12:25:00,50.76,50.76,50.73,50.74,12700.0,29.5343,29.5343,29.5168,29.5227,12700.0
2007-02-06 12:30:00,50.72,50.74,50.69,50.69,8700.0,29.511,29.5227,29.4936,29.4936,8700.0
2007-02-06 12:35:00,50.7,50.75,50.68,50.73,8500.0,29.4994,29.5285,29.4877,29.5168,8500.0
2007-02-06 12:40:00,50.73,50.74,50.65,50.65,10500.0,29.5168,29.5227,29.4703,29.4703,10500.0
2007-02-06 12:45:00,50.65,50.66,50.62,50.64,10900.0,29.4703,29.4761,29.4528,29.4645,10900.0
2007-02-06 12:50:00,50.63,50.65,50.63,50.64,18000.0,29.4587,29.4703,29.4587,29.4645,18000.0
2007-02-06 12:55:00,50.64,50.69,50.61,50.63,30000.0,29.4645,29.4936,29.447,29.4587,30000.0
2007-02-06 13:00:00,50.62,50.69,50.61,50.68,28000.0,29.4528,29.4936,29.447,29.4877,28000.0
2007-02-06 13:05:00,50.68,50.77,50.68,50.74,29400.0,29.4877,29.5401,29.4877,29.5227,29400.0
2007-02-06 13:10:00,50.74,50.77,50.74,50.76,16300.0,29.5227,29.5401,29.5227,29.5343,16300.0
2007-02-06 13:15:00,50.76,50.83,50.76,50.79,22600.0,29.5343,29.575,29.5343,29.5517,22600.0
2007-02-06 13:20:00,50.8,50.8,50.75,50.75,15100.0,29.5576,29.5576,29.5285,29.5285,15100.0
2007-02-06 13:25:00,50.76,50.76,50.7,50.71,11400.0,29.5343,29.5343,29.4994,29.5052,11400.0
2007-02-06 13:30:00,50.7,50.7,50.68,50.69,22900.0,29.4994,29.4994,29.4877,29.4936,22900.0
2007-02-06 13:35:00,50.69,50.77,50.68,50.77,40100.0,29.4936,29.5401,29.4877,29.5401,40100.0
2007-02-06 13:40:00,50.77,50.79,50.74,50.75,24400.0,29.5401,29.5517,29.5227,29.5285,24400.0
2007-02-06 13:45:00,50.75,50.75,50.66,50.69,24500.0,29.5285,29.5285,29.4761,29.4936,24500.0
2007-02-06 13:50:00,50.69,50.7,50.66,50.67,12400.0,29.4936,29.4994,29.4761,29.4819,12400.0
2007-02-06 13:55:00,50.66,50.67,50.64,50.66,12900.0,29.4761,29.4819,29.4645,29.4761,12900.0
2007-02-06 14:00:00,50.66,50.69,50.58,50.58,61300.0,29.4761,29.4936,29.4296,29.4296,61300.0
2007-02-06 14:05:00,50.59,50.62,50.54,50.59,29200.0,29.4354,29.4528,29.4063,29.4354,29200.0
2007-02-06 14:10:00,50.57,50.66,50.57,50.61,17200.0,29.4237,29.4761,29.4237,29.447,17200.0
2007-02-06 14:15:00,50.62,50.66,50.61,50.63,15500.0,29.4528,29.4761,29.447,29.4587,15500.0
2007-02-06 14:20:00,50.63,50.65,50.61,50.65,19800.0,29.4587,29.4703,29.447,29.4703,19800.0
2007-02-06 14:25:00,50.64,50.71,50.63,50.69,18700.0,29.4645,29.5052,29.4587,29.4936,18700.0
2007-02-06 14:30:00,50.67,50.71,50.66,50.71,13600.0,29.4819,29.5052,29.4761,29.5052,13600.0
2007-02-06 14:35:00,50.7,50.71,50.64,50.65,19700.0,29.4994,29.5052,29.4645,29.4703,19700.0
2007-02-06 14:40:00,50.65,50.66,50.63,50.65,25000.0,29.4703,29.4761,29.4587,29.4703,25000.0
2007-02-06 14:45:00,50.63,50.69,50.63,50.66,30800.0,29.4587,29.4936,29.4587,29.4761,30800.0
2007-02-06 14:50:00,50.66,50.68,50.65,50.67,34700.0,29.4761,29.4877,29.4703,29.4819,34700.0
2007-02-06 14:55:00,50.68,50.73,50.67,50.71,23800.0,29.4877,29.5168,29.4819,29.5052,23800.0
2007-02-06 15:00:00,50.71,50.75,50.71,50.74,36300.0,29.5052,29.5285,29.5052,29.5227,36300.0
2007-02-06 15:05:00,50.74,50.82,50.74,50.76,37500.0,29.5227,29.5692,29.5227,29.5343,37500.0
2007-02-06 15:10:00,50.75,50.77,50.74,50.75,23100.0,29.5285,29.5401,29.5227,29.5285,23100.0
2007-02-06 15:15:00,50.75,50.76,50.73,50.73,17400.0,29.5285,29.5343,29.5168,29.5168,17400.0
2007-02-06 15:20:00,50.73,50.73,50.67,50.68,15100.0,29.5168,29.5168,29.4819,29.4877,15100.0
2007-02-06 15:25:00,50.68,50.74,50.68,50.72,39900.0,29.4877,29.5227,29.4877,29.511,39900.0
2007-02-06 15:30:00,50.72,50.73,50.7,50.71,30400.0,29.511,29.5168,29.4994,29.5052,30400.0
2007-02-06 15:35:00,50.71,50.72,50.66,50.66,29400.0,29.5052,29.511,29.4761,29.4761,29400.0
2007-02-06 15:40:00,50.66,50.72,50.65,50.72,30900.0,29.4761,29.511,29.4703,29.511,30900.0
2007-02-06 15:45:00,50.72,50.77,50.72,50.77,36400.0,29.511,29.5401,29.511,29.5401,36400.0
2007-02-06 15:50:00,50.77,50.84,50.77,50.83,66400.0,29.5401,29.5808,29.5401,29.575,66400.0
2007-02-06 15:55:00,50.82,50.85,50.77,50.82,63600.0,29.5692,29.5867,29.5401,29.5692,63600.0
2007-02-07 09:30:00,50.78,50.98,50.29,50.3,79600.0,29.5459,29.6623,29.2608,29.2666,79600.0
2007-02-07 09:35:00,50.29,50.49,50.22,50.35,35400.0,29.2608,29.3772,29.2201,29.2957,35400.0
2007-02-07 09:40:00,50.37,50.37,50.27,50.32,60800.0,29.3074,29.3074,29.2492,29.2783,60800.0
2007-02-07 09:45:00,50.33,50.33,50.25,50.27,32300.0,29.2841,29.2841,29.2376,29.2492,32300.0
2007-02-07 09:50:00,50.27,50.35,50.26,50.3,49700.0,29.2492,29.2957,29.2434,29.2666,49700.0
2007-02-07 09:55:00,50.3,50.36,50.2,50.29,72400.0,29.2666,29.3016,29.2085,29.2608,72400.0
2007-02-07 10:00:00,50.29,50.3,50.16,50.16,46300.0,29.2608,29.2666,29.1852,29.1852,46300.0
2007-02-07 10:05:00,50.15,50.2,50.12,50.2,59700.0,29.1794,29.2085,29.1619,29.2085,59700.0
2007-02-07 10:10:00,50.2,50.37,50.18,50.34,53600.0,29.2085,29.3074,29.1968,29.2899,53600.0
2007-02-07 10:15:00,50.34,50.36,50.3,50.33,31800.0,29.2899,29.3016,29.2666,29.2841,31800.0
2007-02-07 10:20:00,50.33,50.46,50.31,50.46,38500.0,29.2841,29.3597,29.2725,29.3597,38500.0
2007-02-07 10:25:00,50.46,50.52,50.44,50.44,28900.0,29.3597,29.3947,29.3481,29.3481,28900.0
2007-02-07 10:30:00,50.43,50.51,50.39,50.51,27300.0,29.3423,29.3888,29.319,29.3888,27300.0
2007-02-07 10:35:00,50.49,50.6,50.49,50.6,24500.0,29.3772,29.4412,29.3772,29.4412,24500.0
2007-02-07 10:40:00,50.6,50.63,50.58,50.58,28600.0,29.4412,29.4587,29.4296,29.4296,28600.0
2007-02-07 10:45:00,50.58,50.59,50.49,50.51,38900.0,29.4296,29.4354,29.3772,29.3888,38900.0
2007-02-07 10:50:00,50.51,50.52,50.46,50.48,25000.0,29.3888,29.3947,29.3597,29.3714,25000.0
2007-02-07 10:55:00,50.48,50.51,50.46,50.47,20300.0,29.3714,29.3888,29.3597,29.3656,20300.0
2007-02-07 11:00:00,50.46,50.49,50.43,50.46,26900.0,29.3597,29.3772,29.3423,29.3597,26900.0
2007-02-07 11:05:00,50.46,50.53,50.44,50.52,45700.0,29.3597,29.4005,29.3481,29.3947,45700.0
2007-02-07 11:10:00,50.53,50.53,50.5,50.51,13600.0,29.4005,29.4005,29.383,29.3888,13600.0
2007-02-07 11:15:00,50.51,50.54,50.51,50.53,11600.0,29.3888,29.4063,29.3888,29.4005,11600.0
2007-02-07 11:20:00,50.52,50.55,50.49,50.5,28300.0,29.3947,29.4121,29.3772,29.383,28300.0
2007-02-07 11:25:00,50.5,50.53,50.46,50.46,14500.0,29.383,29.4005,29.3597,29.3597,14500.0
2007-02-07 11:30:00,50.47,50.47,50.43,50.44,20400.0,29.3656,29.3656,29.3423,29.3481,20400.0
2007-02-07 11:35:00,50.44,50.48,50.44,50.47,14200.0,29.3481,29.3714,29.3481,29.3656,14200.0
2007-02-07 11:40:00,50.48,50.48,50.42,50.44,22700.0,29.3714,29.3714,29.3365,29.3481,22700.0
2007-02-07 11:45:00,50.44,50.46,50.4,50.4,26200.0,29.3481,29.3597,29.3248,29.3248,26200.0
2007-02-07 11:50:00,50.4,50.41,50.35,50.36,18500.0,29.3248,29.3306,29.2957,29.3016,18500.0
2007-02-07 11:55:00,50.36,50.42,50.35,50.41,27800.0,29.3016,29.3365,29.2957,29.3306,27800.0
2007-02-07 12:00:00,50.43,50.5,50.43,50.45,16800.0,29.3423,29.383,29.3423,29.3539,16800.0
2007-02-07 12:05:00,50.46,50.51,50.45,50.49,13000.0,29.3597,29.3888,29.3539,29.3772,13000.0
2007-02-07 12:10:00,50.49,50.5,50.47,50.48,13100.0,29.3772,29.383,29.3656,29.3714,13100.0
2007-02-07 12:15:00,50.47,50.51,50.47,50.49,14200.0,29.3656,29.3888,29.3656,29.3772,14200.0
2007-02-07 12:20:00,50.49,50.5,50.45,50.49,16000.0,29.3772,29.383,29.3539,29.3772,16000.0
2007-02-07 12:25:00,50.48,50.49,50.45,50.46,15300.0,29.3714,29.3772,29.3539,29.3597,15300.0
2007-02-07 12:30:00,50.46,50.47,50.45,50.45,7100.0,29.3597,29.3656,29.3539,29.3539,7100.0
2007-02-07 12:35:00,50.46,50.53,50.46,50.5,72600.0,29.3597,29.4005,29.3597,29.383,72600.0
2007-02-07 12:40:00,50.5,50.55,50.49,50.55,7500.0,29.383,29.4121,29.3772,29.4121,7500.0
2007-02-07 12:45:00,50.55,50.59,50.55,50.59,6300.0,29.4121,29.4354,29.4121,29.4354,6300.0
2007-02-07 12:50:00,50.59,50.65,50.59,50.62,20100.0,29.4354,29.4703,29.4354,29.4528,20100.0
2007-02-07 12:55:00,50.61,50.63,50.59,50.59,5000.0,29.447,29.4587,29.4354,29.4354,5000.0
2007-02-07 13:00:00,50.59,50.62,50.57,50.6,21000.0,29.4354,29.4528,29.4237,29.4412,21000.0
2007-02-07 13:05:00,50.61,50.62,50.6,50.62,11400.0,29.447,29.4528,29.4412,29.4528,11400.0
2007-02-07 13:10:00,50.62,50.63,50.61,50.63,5200.0,29.4528,29.4587,29.447,29.4587,5200.0
2007-02-07 13:15:00,50.63,50.65,50.62,50.62,14900.0,29.4587,29.4703,29.4528,29.4528,14900.0
2007-02-07 13:20:00,50.61,50.63,50.53,50.53,18800.0,29.447,29.4587,29.4005,29.4005,18800.0
2007-02-07 13:25:00,50.52,50.52,50.47,50.48,27600.0,29.3947,29.3947,29.3656,29.3714,27600.0
2007-02-07 13:30:00,50.49,50.55,50.49,50.51,17000.0,29.3772,29.4121,29.3772,29.3888,17000.0
2007-02-07 13:35:00,50.51,50.54,50.51,50.53,11000.0,29.3888,29.4063,29.3888,29.4005,11000.0
2007-02-07 13:40:00,50.52,50.54,50.48,50.49,13700.0,29.3947,29.4063,29.3714,29.3772,13700.0
2007-02-07 13:45:00,50.49,50.54,50.48,50.53,12500.0,29.3772,29.4063,29.3714,29.4005,12500.0
2007-02-07 13:50:00,50.53,50.54,50.48,50.48,8700.0,29.4005,29.4063,29.3714,29.3714,8700.0
2007-02-07 13:55:00,50.48,50.48,50.45,50.48,15700.0,29.3714,29.3714,29.3539,29.3714,15700.0
2007-02-07 14:00:00,50.48,50.54,50.48,50.52,26600.0,29.3714,29.4063,29.3714,29.3947,26600.0
2007-02-07 14:05:00,50.53,50.55,50.47,50.5,24400.0,29.4005,29.4121,29.3656,29.383,24400.0
2007-02-07 14:10:00,50.49,50.49,50.45,50.47,28000.0,29.3772,29.3772,29.3539,29.3656,28000.0
2007-02-07 14:15:00,50.47,50.59,50.45,50.59,78100.0,29.3656,29.4354,29.3539,29.4354,78100.0
2007-02-07 14:20:00,50.58,50.61,50.51,50.55,43200.0,29.4296,29.447,29.3888,29.4121,43200.0
2007-02-07 14:25:00,50.54,50.56,50.51,50.55,23700.0,29.4063,29.4179,29.3888,29.4121,23700.0
2007-02-07 14:30:00,50.56,50.56,50.45,50.48,20700.0,29.4179,29.4179,29.3539,29.3714,20700.0
2007-02-07 14:35:00,50.48,50.51,50.46,50.49,151300.0,29.3714,29.3888,29.3597,29.3772,151300.0
2007-02-07 14:40:00,50.49,50.51,50.43,50.43,46600.0,29.3772,29.3888,29.3423,29.3423,46600.0
2007-02-07 14:45:00,50.44,50.45,50.35,50.36,30300.0,29.3481,29.3539,29.2957,29.3016,30300.0
2007-02-07 14:50:00,50.35,50.4,50.35,50.36,22500.0,29.2957,29.3248,29.2957,29.3016,22500.0
2007-02-07 14:55:00,50.36,50.41,50.32,50.36,31300.0,29.3016,29.3306,29.2783,29.3016,31300.0
2007-02-07 15:00:00,50.36,50.38,50.33,50.35,26600.0,29.3016,29.3132,29.2841,29.2957,26600.0
2007-02-07 15:05:00,50.35,50.41,50.34,50.41,72400.0,29.2957,29.3306,29.2899,29.3306,72400.0
2007-02-07 15:10:00,50.41,50.5,50.4,50.5,26500.0,29.3306,29.383,29.3248,29.383,26500.0
2007-02-07 15:15:00,50.5,50.51,50.48,50.5,30100.0,29.383,29.3888,29.3714,29.383,30100.0
2007-02-07 15:20:00,50.5,50.54,50.47,50.52,31300.0,29.383,29.4063,29.3656,29.3947,31300.0
2007-02-07 15:25:00,50.53,50.59,50.5,50.57,70000.0,29.4005,29.4354,29.383,29.4237,70000.0
2007-02-07 15:30:00,50.58,50.66,50.54,50.55,133600.0,29.4296,29.4761,29.4063,29.4121,133600.0
2007-02-07 15:35:00,50.55,50.59,50.53,50.58,25500.0,29.4121,29.4354,29.4005,29.4296,25500.0
2007-02-07 15:40:00,50.59,50.64,50.58,50.61,58100.0,29.4354,29.4645,29.4296,29.447,58100.0
2007-02-07 15:45:00,50.61,50.66,50.61,50.65,36900.0,29.447,29.4761,29.447,29.4703,36900.0
2007-02-07 15:50:00,50.65,50.66,50.57,50.59,41400.0,29.4703,29.4761,29.4237,29.4354,41400.0
2007-02-07 15:55:00,50.59,50.79,50.57,50.79,483100.0,29.4354,29.5517,29.4237,29.5517,483100.0
2007-02-09 09:30:00,51.22,51.41,51.22,51.37,66100.0,29.8019,29.9125,29.8019,29.8892,66100.0
2007-02-09 09:35:00,51.37,51.72,51.36,51.66,127800.0,29.8892,30.0929,29.8834,30.0579,127800.0
2007-02-09 09:40:00,51.68,51.76,51.6,51.76,111300.0,30.0696,30.1161,30.023,30.1161,111300.0
2007-02-09 09:45:00,51.75,51.79,51.64,51.71,79500.0,30.1103,30.1336,30.0463,30.087,79500.0
2007-02-09 09:50:00,51.71,51.8,51.64,51.67,114000.0,30.087,30.1394,30.0463,30.0638,114000.0
2007-02-09 09:55:00,51.66,51.72,51.61,51.63,64000.0,30.0579,30.0929,30.0289,30.0405,64000.0
2007-02-09 10:00:00,51.61,51.7,51.6,51.61,71200.0,30.0289,30.0812,30.023,30.0289,71200.0
2007-02-09 10:05:00,51.61,51.63,51.5,51.58,40800.0,30.0289,30.0405,29.9649,30.0114,40800.0
2007-02-09 10:10:00,51.58,51.62,51.47,51.61,73200.0,30.0114,30.0347,29.9474,30.0289,73200.0
2007-02-09 10:15:00,51.61,51.62,51.55,51.59,59400.0,30.0289,30.0347,29.9939,30.0172,59400.0
2007-02-09 10:20:00,51.6,51.69,51.59,51.67,53500.0,30.023,30.0754,30.0172,30.0638,53500.0
2007-02-09 10:25:00,51.67,51.69,51.66,51.67,36700.0,30.0638,30.0754,30.0579,30.0638,36700.0
2007-02-09 10:30:00,51.67,51.7,51.64,51.69,42700.0,30.0638,30.0812,30.0463,30.0754,42700.0
2007-02-09 10:35:00,51.69,51.73,51.68,51.7,32900.0,30.0754,30.0987,30.0696,30.0812,32900.0
2007-02-09 10:40:00,51.71,51.77,51.71,51.75,42000.0,30.087,30.122,30.087,30.1103,42000.0
2007-02-09 10:45:00,51.76,51.77,51.7,51.71,55300.0,30.1161,30.122,30.0812,30.087,55300.0
2007-02-09 10:50:00,51.7,51.7,51.64,51.65,44000.0,30.0812,30.0812,30.0463,30.0521,44000.0
2007-02-09 10:55:00,51.66,51.67,51.6,51.66,35600.0,30.0579,30.0638,30.023,30.0579,35600.0
2007-02-09 11:00:00,51.67,51.76,51.66,51.73,33000.0,30.0638,30.1161,30.0579,30.0987,33000.0
2007-02-09 11:05:00,51.73,51.74,51.68,51.71,36700.0,30.0987,30.1045,30.0696,30.087,36700.0
2007-02-09 11:10:00,51.71,51.71,51.67,51.68,22500.0,30.087,30.087,30.0638,30.0696,22500.0
2007-02-09 11:15:00,51.69,51.79,51.68,51.72,63000.0,30.0754,30.1336,30.0696,30.0929,63000.0
2007-02-09 11:20:00,51.7,51.74,51.67,51.72,60200.0,30.0812,30.1045,30.0638,30.0929,60200.0
2007-02-09 11:25:00,51.72,51.76,51.6,51.6,43700.0,30.0929,30.1161,30.023,30.023,43700.0
2007-02-09 11:30:00,51.59,51.61,51.55,51.58,48800.0,30.0172,30.0289,29.9939,30.0114,48800.0
2007-02-09 11:35:00,51.58,51.65,51.58,51.61,32300.0,30.0114,30.0521,30.0114,30.0289,32300.0
2007-02-09 11:40:00,51.61,51.63,51.6,51.63,16800.0,30.0289,30.0405,30.023,30.0405,16800.0
2007-02-09 11:45:00,51.61,51.74,51.6,51.73,32300.0,30.0289,30.1045,30.023,30.0987,32300.0
2007-02-09 11:50:00,51.74,51.74,51.68,51.68,15000.0,30.1045,30.1045,30.0696,30.0696,15000.0
2007-02-09 11:55:00,51.7,51.71,51.67,51.69,16100.0,30.0812,30.087,30.0638,30.0754,16100.0
2007-02-09 12:00:00,51.69,51.69,51.63,51.66,27000.0,30.0754,30.0754,30.0405,30.0579,27000.0
2007-02-09 12:05:00,51.65,51.68,51.63,51.65,15700.0,30.0521,30.0696,30.0405,30.0521,15700.0
2007-02-09 12:10:00,51.64,51.65,51.62,51.62,11400.0,30.0463,30.0521,30.0347,30.0347,11400.0
2007-02-09 12:15:00,51.63,51.63,51.58,51.61,22500.0,30.0405,30.0405,30.0114,30.0289,22500.0
2007-02-09 12:20:00,51.61,51.61,51.58,51.61,21400.0,30.0289,30.0289,30.0114,30.0289,21400.0
2007-02-09 12:25:00,51.61,51.61,51.57,51.58,19500.0,30.0289,30.0289,30.0056,30.0114,19500.0
2007-02-09 12:30:00,51.59,51.6,51.51,51.51,24000.0,30.0172,30.023,29.9707,29.9707,24000.0
2007-02-09 12:35:00,51.52,51.52,51.47,51.48,23900.0,29.9765,29.9765,29.9474,29.9532,23900.0
2007-02-09 12:40:00,51.48,51.52,51.48,51.51,23600.0,29.9532,29.9765,29.9532,29.9707,23600.0
2007-02-09 12:45:00,51.51,51.51,51.49,51.51,37200.0,29.9707,29.9707,29.959,29.9707,37200.0
2007-02-09 12:50:00,51.51,51.51,51.3,51.3,66600.0,29.9707,29.9707,29.8485,29.8485,66600.0
2007-02-09 12:55:00,51.32,51.32,51.23,51.23,41000.0,29.8601,29.8601,29.8078,29.8078,41000.0
2007-02-09 13:00:00,51.24,51.25,51.16,51.16,43900.0,29.8136,29.8194,29.767,29.767,43900.0
2007-02-09 13:05:00,51.16,51.21,51.15,51.21,28700.0,29.767,29.7961,29.7612,29.7961,28700.0
2007-02-09 13:10:00,51.21,51.29,51.2,51.28,31100.0,29.7961,29.8427,29.7903,29.8368,31100.0
2007-02-09 13:15:00,51.29,51.29,51.16,51.18,24000.0,29.8427,29.8427,29.767,29.7787,24000.0
2007-02-09 13:20:00,51.17,51.21,51.11,51.15,52300.0,29.7728,29.7961,29.7379,29.7612,52300.0
2007-02-09 13:25:00,51.17,51.19,51.16,51.16,15300.0,29.7728,29.7845,29.767,29.767,15300.0
2007-02-09 13:30:00,51.17,51.17,51.09,51.1,24500.0,29.7728,29.7728,29.7263,29.7321,24500.0
2007-02-09 13:35:00,51.1,51.1,50.96,50.99,60700.0,29.7321,29.7321,29.6507,29.6681,60700.0
2007-02-09 13:40:00,50.98,51.06,50.97,51.03,46700.0,29.6623,29.7088,29.6565,29.6914,46700.0
2007-02-09 13:45:00,51.03,51.04,50.92,50.93,46400.0,29.6914,29.6972,29.6274,29.6332,46400.0
2007-02-09 13:50:00,50.94,51.03,50.91,51.03,20400.0,29.639,29.6914,29.6216,29.6914,20400.0
2007-02-09 13:55:00,51.04,51.08,50.98,51.01,22800.0,29.6972,29.7205,29.6623,29.6798,22800.0
2007-02-09 14:00:00,51.01,51.05,50.98,51.0,23800.0,29.6798,29.703,29.6623,29.6739,23800.0
2007-02-09 14:05:00,51.0,51.0,50.92,50.93,21000.0,29.6739,29.6739,29.6274,29.6332,21000.0
2007-02-09 14:10:00,50.92,50.95,50.85,50.85,32700.0,29.6274,29.6448,29.5867,29.5867,32700.0
2007-02-09 14:15:00,50.87,50.89,50.85,50.89,41700.0,29.5983,29.6099,29.5867,29.6099,41700.0
2007-02-09 14:20:00,50.89,50.95,50.86,50.93,50400.0,29.6099,29.6448,29.5925,29.6332,50400.0
2007-02-09 14:25:00,50.93,50.93,50.88,50.89,19200.0,29.6332,29.6332,29.6041,29.6099,19200.0
2007-02-09 14:30:00,50.88,50.89,50.8,50.8,27400.0,29.6041,29.6099,29.5576,29.5576,27400.0
2007-02-09 14:35:00,50.8,50.87,50.77,50.82,101400.0,29.5576,29.5983,29.5401,29.5692,101400.0
2007-02-09 14:40:00,50.83,50.83,50.67,50.69,36600.0,29.575,29.575,29.4819,29.4936,36600.0
2007-02-09 14:45:00,50.7,50.76,50.68,50.75,34100.0,29.4994,29.5343,29.4877,29.5285,34100.0
2007-02-09 14:50:00,50.76,50.78,50.7,50.71,31300.0,29.5343,29.5459,29.4994,29.5052,31300.0
2007-02-09 14:55:00,50.71,50.75,50.66,50.73,36700.0,29.5052,29.5285,29.4761,29.5168,36700.0
2007-02-09 15:00:00,50.74,50.83,50.74,50.78,33300.0,29.5227,29.575,29.5227,29.5459,33300.0
2007-02-09 15:05:00,50.78,50.79,50.71,50.75,28500.0,29.5459,29.5517,29.5052,29.5285,28500.0
2007-02-09 15:10:00,50.75,50.82,50.73,50.75,33500.0,29.5285,29.5692,29.5168,29.5285,33500.0
2007-02-09 15:15:00,50.76,50.84,50.76,50.8,22300.0,29.5343,29.5808,29.5343,29.5576,22300.0
2007-02-09 15:20:00,50.78,50.88,50.78,50.87,23500.0,29.5459,29.6041,29.5459,29.5983,23500.0
2007-02-09 15:25:00,50.88,51.03,50.87,50.96,45900.0,29.6041,29.6914,29.5983,29.6507,45900.0
2007-02-09 15:30:00,50.96,51.02,50.93,50.97,32500.0,29.6507,29.6856,29.6332,29.6565,32500.0
2007-02-09 15:35:00,50.97,51.05,50.96,50.97,22800.0,29.6565,29.703,29.6507,29.6565,22800.0
2007-02-09 15:40:00,50.97,50.98,50.89,50.9,32800.0,29.6565,29.6623,29.6099,29.6157,32800.0
2007-02-09 15:45:00,50.9,50.94,50.89,50.93,19400.0,29.6157,29.639,29.6099,29.6332,19400.0
2007-02-09 15:50:00,50.94,51.07,50.93,50.97,67200.0,29.639,29.7147,29.6332,29.6565,67200.0
2007-02-09 15:55:00,50.96,50.99,50.93,50.99,65600.0,29.6507,29.6681,29.6332,29.6681,65600.0
2007-02-12 09:30:00,50.87,51.2,50.83,51.12,95100.0,29.5983,29.7903,29.575,29.7438,95100.0
2007-02-12 09:35:00,51.11,51.36,50.93,51.22,44300.0,29.7379,29.8834,29.6332,29.8019,44300.0
2007-02-12 09:40:00,51.2,51.22,51.13,51.17,27800.0,29.7903,29.8019,29.7496,29.7728,27800.0
2007-02-12 09:45:00,51.16,51.18,50.8,50.92,40400.0,29.767,29.7787,29.5576,29.6274,40400.0
2007-02-12 09:50:00,50.91,50.99,50.86,50.97,41400.0,29.6216,29.6681,29.5925,29.6565,41400.0
2007-02-12 09:55:00,50.96,50.99,50.71,50.72,15900.0,29.6507,29.6681,29.5052,29.511,15900.0
2007-02-12 10:00:00,50.72,50.73,50.63,50.69,53800.0,29.511,29.5168,29.4587,29.4936,53800.0
2007-02-12 10:05:00,50.69,50.71,50.63,50.67,31400.0,29.4936,29.5052,29.4587,29.4819,31400.0
2007-02-12 10:10:00,50.67,50.71,50.64,50.66,23200.0,29.4819,29.5052,29.4645,29.4761,23200.0
2007-02-12 10:15:00,50.67,50.77,50.66,50.7,29700.0,29.4819,29.5401,29.4761,29.4994,29700.0
2007-02-12 10:20:00,50.72,50.74,50.65,50.73,19500.0,29.511,29.5227,29.4703,29.5168,19500.0
2007-02-12 10:25:00,50.73,50.73,50.62,50.64,32500.0,29.5168,29.5168,29.4528,29.4645,32500.0
2007-02-12 10:30:00,50.62,50.73,50.62,50.7,18600.0,29.4528,29.5168,29.4528,29.4994,18600.0
2007-02-12 10:35:00,50.69,50.69,50.53,50.53,14100.0,29.4936,29.4936,29.4005,29.4005,14100.0
2007-02-12 10:40:00,50.55,50.6,50.52,50.6,33200.0,29.4121,29.4412,29.3947,29.4412,33200.0
2007-02-12 10:45:00,50.57,50.58,50.53,50.55,11800.0,29.4237,29.4296,29.4005,29.4121,11800.0
2007-02-12 10:50:00,50.55,50.6,50.51,50.54,18700.0,29.4121,29.4412,29.3888,29.4063,18700.0
2007-02-12 10:55:00,50.55,50.59,50.41,50.51,40100.0,29.4121,29.4354,29.3306,29.3888,40100.0
2007-02-12 11:00:00,50.51,50.52,50.46,50.49,34700.0,29.3888,29.3947,29.3597,29.3772,34700.0
2007-02-12 11:05:00,50.5,50.51,50.47,50.49,13000.0,29.383,29.3888,29.3656,29.3772,13000.0
2007-02-12 11:10:00,50.49,50.56,50.48,50.54,30700.0,29.3772,29.4179,29.3714,29.4063,30700.0
2007-02-12 11:15:00,50.54,50.55,50.51,50.54,24400.0,29.4063,29.4121,29.3888,29.4063,24400.0
2007-02-12 11:20:00,50.54,50.61,50.4,50.4,58900.0,29.4063,29.447,29.3248,29.3248,58900.0
2007-02-12 11:25:00,50.4,50.49,50.39,50.4,53700.0,29.3248,29.3772,29.319,29.3248,53700.0
2007-02-12 11:30:00,50.4,50.43,50.38,50.42,30600.0,29.3248,29.3423,29.3132,29.3365,30600.0
2007-02-12 11:35:00,50.41,50.41,50.36,50.37,50800.0,29.3306,29.3306,29.3016,29.3074,50800.0
2007-02-12 11:40:00,50.37,50.43,50.36,50.4,34700.0,29.3074,29.3423,29.3016,29.3248,34700.0
2007-02-12 11:45:00,50.4,50.42,50.38,50.41,22000.0,29.3248,29.3365,29.3132,29.3306,22000.0
2007-02-12 11:50:00,50.39,50.4,50.37,50.4,14700.0,29.319,29.3248,29.3074,29.3248,14700.0
2007-02-12 11:55:00,50.39,50.4,50.36,50.38,18800.0,29.319,29.3248,29.3016,29.3132,18800.0
2007-02-12 12:00:00,50.38,50.41,50.37,50.4,31400.0,29.3132,29.3306,29.3074,29.3248,31400.0
2007-02-12 12:05:00,50.4,50.4,50.33,50.38,28400.0,29.3248,29.3248,29.2841,29.3132,28400.0
2007-02-12 12:10:00,50.39,50.39,50.31,50.33,30200.0,29.319,29.319,29.2725,29.2841,30200.0
2007-02-12 12:15:00,50.32,50.32,50.27,50.29,44400.0,29.2783,29.2783,29.2492,29.2608,44400.0
2007-02-12 12:20:00,50.28,50.29,50.26,50.28,33800.0,29.255,29.2608,29.2434,29.255,33800.0
2007-02-12 12:25:00,50.28,50.28,50.25,50.27,36300.0,29.255,29.255,29.2376,29.2492,36300.0
2007-02-12 12:30:00,50.28,50.28,50.26,50.27,18700.0,29.255,29.255,29.2434,29.2492,18700.0
2007-02-12 12:35:00,50.26,50.27,50.23,50.24,25200.0,29.2434,29.2492,29.2259,29.2317,25200.0
2007-02-12 12:40:00,50.24,50.24,50.2,50.23,51700.0,29.2317,29.2317,29.2085,29.2259,51700.0
2007-02-12 12:45:00,50.23,50.32,50.23,50.32,47200.0,29.2259,29.2783,29.2259,29.2783,47200.0
2007-02-12 12:50:00,50.32,50.34,50.29,50.34,29800.0,29.2783,29.2899,29.2608,29.2899,29800.0
2007-02-12 12:55:00,50.33,50.37,50.33,50.35,16100.0,29.2841,29.3074,29.2841,29.2957,16100.0
2007-02-12 13:00:00,50.34,50.35,50.25,50.25,21600.0,29.2899,29.2957,29.2376,29.2376,21600.0
2007-02-12 13:05:00,50.26,50.32,50.25,50.3,31900.0,29.2434,29.2783,29.2376,29.2666,31900.0
2007-02-12 13:10:00,50.28,50.33,50.28,50.33,7400.0,29.255,29.2841,29.255,29.2841,7400.0
2007-02-12 13:15:00,50.32,50.38,50.32,50.38,12700.0,29.2783,29.3132,29.2783,29.3132,12700.0
2007-02-12 13:20:00,50.37,50.38,50.36,50.37,7700.0,29.3074,29.3132,29.3016,29.3074,7700.0
2007-02-12 13:25:00,50.36,50.4,50.34,50.4,14400.0,29.3016,29.3248,29.2899,29.3248,14400.0
2007-02-12 13:30:00,50.4,50.4,50.33,50.34,10500.0,29.3248,29.3248,29.2841,29.2899,10500.0
2007-02-12 13:35:00,50.34,50.38,50.33,50.34,23300.0,29.2899,29.3132,29.2841,29.2899,23300.0
2007-02-12 13:40:00,50.36,50.36,50.32,50.33,6900.0,29.3016,29.3016,29.2783,29.2841,6900.0
2007-02-12 13:45:00,50.32,50.32,50.3,50.31,9600.0,29.2783,29.2783,29.2666,29.2725,9600.0
2007-02-12 13:50:00,50.3,50.3,50.22,50.24,28000.0,29.2666,29.2666,29.2201,29.2317,28000.0
2007-02-12 13:55:00,50.23,50.28,50.23,50.26,22200.0,29.2259,29.255,29.2259,29.2434,22200.0
2007-02-12 14:00:00,50.26,50.27,50.25,50.26,13000.0,29.2434,29.2492,29.2376,29.2434,13000.0
2007-02-12 14:05:00,50.26,50.28,50.25,50.28,15900.0,29.2434,29.255,29.2376,29.255,15900.0
2007-02-12 14:10:00,50.28,50.29,50.25,50.27,16000.0,29.255,29.2608,29.2376,29.2492,16000.0
2007-02-12 14:15:00,50.27,50.32,50.25,50.3,16900.0,29.2492,29.2783,29.2376,29.2666,16900.0
2007-02-12 14:20:00,50.32,50.35,50.28,50.35,12400.0,29.2783,29.2957,29.255,29.2957,12400.0
2007-02-12 14:25:00,50.36,50.39,50.3,50.3,17700.0,29.3016,29.319,29.2666,29.2666,17700.0
2007-02-12 14:30:00,50.29,50.31,50.25,50.26,11800.0,29.2608,29.2725,29.2376,29.2434,11800.0
2007-02-12 14:35:00,50.27,50.27,50.24,50.26,25000.0,29.2492,29.2492,29.2317,29.2434,25000.0
2007-02-12 14:40:00,50.26,50.32,50.25,50.3,18900.0,29.2434,29.2783,29.2376,29.2666,18900.0
2007-02-12 14:45:00,50.3,50.33,50.28,50.31,27100.0,29.2666,29.2841,29.255,29.2725,27100.0
2007-02-12 14:50:00,50.31,50.34,50.28,50.31,16400.0,29.2725,29.2899,29.255,29.2725,16400.0
2007-02-12 14:55:00,50.31,50.38,50.29,50.37,24600.0,29.2725,29.3132,29.2608,29.3074,24600.0
2007-02-12 15:00:00,50.37,50.38,50.31,50.34,19800.0,29.3074,29.3132,29.2725,29.2899,19800.0
2007-02-12 15:05:00,50.34,50.39,50.31,50.39,20100.0,29.2899,29.319,29.2725,29.319,20100.0
2007-02-12 15:10:00,50.38,50.4,50.32,50.4,22800.0,29.3132,29.3248,29.2783,29.3248,22800.0
2007-02-12 15:15:00,50.4,50.42,50.38,50.4,28000.0,29.3248,29.3365,29.3132,29.3248,28000.0
2007-02-12 15:20:00,50.41,50.45,50.38,50.41,29600.0,29.3306,29.3539,29.3132,29.3306,29600.0
2007-02-12 15:25:00,50.41,50.43,50.39,50.41,27900.0,29.3306,29.3423,29.319,29.3306,27900.0
2007-02-12 15:30:00,50.41,50.43,50.39,50.43,32800.0,29.3306,29.3423,29.319,29.3423,32800.0
2007-02-12 15:35:00,50.42,50.46,50.4,50.44,25600.0,29.3365,29.3597,29.3248,29.3481,25600.0
2007-02-12 15:40:00,50.46,50.48,50.43,50.44,42400.0,29.3597,29.3714,29.3423,29.3481,42400.0
2007-02-12 15:45:00,50.44,50.47,50.41,50.45,53800.0,29.3481,29.3656,29.3306,29.3539,53800.0
2007-02-12 15:50:00,50.44,50.47,50.42,50.45,64200.0,29.3481,29.3656,29.3365,29.3539,64200.0
2007-02-12 15:55:00,50.44,50.48,50.43,50.46,78500.0,29.3481,29.3714,29.3423,29.3597,78500.0
2007-02-13 09:30:00,50.46,50.78,50.3,50.63,94400.0,29.3597,29.5459,29.2666,29.4587,94400.0
2007-02-13 09:35:00,50.62,50.68,50.52,50.65,33300.0,29.4528,29.4877,29.3947,29.4703,33300.0
2007-02-13 09:40:00,50.63,50.96,50.63,50.79,63400.0,29.4587,29.6507,29.4587,29.5517,63400.0
2007-02-13 09:45:00,50.8,51.14,50.69,50.81,97900.0,29.5576,29.7554,29.4936,29.5634,97900.0
2007-02-13 09:50:00,50.78,50.85,50.59,50.69,36200.0,29.5459,29.5867,29.4354,29.4936,36200.0
2007-02-13 09:55:00,50.7,50.8,50.61,50.74,26900.0,29.4994,29.5576,29.447,29.5227,26900.0
2007-02-13 10:00:00,50.73,50.78,50.65,50.7,21200.0,29.5168,29.5459,29.4703,29.4994,21200.0
2007-02-13 10:05:00,50.69,50.69,50.62,50.66,26500.0,29.4936,29.4936,29.4528,29.4761,26500.0
2007-02-13 10:10:00,50.65,50.79,50.65,50.69,26500.0,29.4703,29.5517,29.4703,29.4936,26500.0
2007-02-13 10:15:00,50.71,50.73,50.62,50.62,10600.0,29.5052,29.5168,29.4528,29.4528,10600.0
2007-02-13 10:20:00,50.62,50.72,50.59,50.7,22300.0,29.4528,29.511,29.4354,29.4994,22300.0
2007-02-13 10:25:00,50.7,50.73,50.64,50.71,22600.0,29.4994,29.5168,29.4645,29.5052,22600.0
2007-02-13 10:30:00,50.72,50.75,50.64,50.65,16600.0,29.511,29.5285,29.4645,29.4703,16600.0
2007-02-13 10:35:00,50.64,50.64,50.6,50.6,15200.0,29.4645,29.4645,29.4412,29.4412,15200.0
2007-02-13 10:40:00,50.6,50.61,50.51,50.53,54200.0,29.4412,29.447,29.3888,29.4005,54200.0
2007-02-13 10:45:00,50.54,50.8,50.4,50.42,148900.0,29.4063,29.5576,29.3248,29.3365,148900.0
2007-02-13 10:50:00,50.4,50.4,50.3,50.31,58400.0,29.3248,29.3248,29.2666,29.2725,58400.0
2007-02-13 10:55:00,50.31,50.31,50.25,50.3,72600.0,29.2725,29.2725,29.2376,29.2666,72600.0
2007-02-13 11:00:00,50.3,50.33,50.26,50.28,68300.0,29.2666,29.2841,29.2434,29.255,68300.0
2007-02-13 11:05:00,50.28,50.33,50.28,50.3,21300.0,29.255,29.2841,29.255,29.2666,21300.0
2007-02-13 11:10:00,50.31,50.33,50.29,50.3,23500.0,29.2725,29.2841,29.2608,29.2666,23500.0
2007-02-13 11:15:00,50.3,50.36,50.27,50.27,42400.0,29.2666,29.3016,29.2492,29.2492,42400.0
2007-02-13 11:20:00,50.27,50.31,50.27,50.29,31100.0,29.2492,29.2725,29.2492,29.2608,31100.0
2007-02-13 11:25:00,50.28,50.35,50.28,50.3,37200.0,29.255,29.2957,29.255,29.2666,37200.0
2007-02-13 11:30:00,50.3,50.45,50.29,50.45,35700.0,29.2666,29.3539,29.2608,29.3539,35700.0
2007-02-13 11:35:00,50.45,50.47,50.38,50.38,23200.0,29.3539,29.3656,29.3132,29.3132,23200.0
2007-02-13 11:40:00,50.35,50.4,50.35,50.4,14700.0,29.2957,29.3248,29.2957,29.3248,14700.0
2007-02-13 11:45:00,50.4,50.44,50.4,50.41,10400.0,29.3248,29.3481,29.3248,29.3306,10400.0
2007-02-13 11:50:00,50.4,50.41,50.36,50.38,10400.0,29.3248,29.3306,29.3016,29.3132,10400.0
2007-02-13 11:55:00,50.39,50.39,50.36,50.38,9700.0,29.319,29.319,29.3016,29.3132,9700.0
2007-02-13 12:00:00,50.38,50.4,50.36,50.4,17300.0,29.3132,29.3248,29.3016,29.3248,17300.0
2007-02-13 12:05:00,50.4,50.41,50.32,50.33,51100.0,29.3248,29.3306,29.2783,29.2841,51100.0
2007-02-13 12:10:00,50.32,50.36,50.27,50.34,61600.0,29.2783,29.3016,29.2492,29.2899,61600.0
2007-02-13 12:15:00,50.34,50.38,50.34,50.38,9200.0,29.2899,29.3132,29.2899,29.3132,9200.0
2007-02-13 12:20:00,50.39,50.43,50.39,50.43,27000.0,29.319,29.3423,29.319,29.3423,27000.0
2007-02-13 12:25:00,50.42,50.43,50.38,50.4,11000.0,29.3365,29.3423,29.3132,29.3248,11000.0
2007-02-13 12:30:00,50.4,50.44,50.39,50.42,10000.0,29.3248,29.3481,29.319,29.3365,10000.0
2007-02-13 12:35:00,50.43,50.5,50.41,50.48,56500.0,29.3423,29.383,29.3306,29.3714,56500.0
2007-02-13 12:40:00,50.48,50.49,50.44,50.45,17900.0,29.3714,29.3772,29.3481,29.3539,17900.0
2007-02-13 12:45:00,50.45,50.47,50.45,50.46,91100.0,29.3539,29.3656,29.3539,29.3597,91100.0
2007-02-13 12:50:00,50.46,50.56,50.46,50.56,43400.0,29.3597,29.4179,29.3597,29.4179,43400.0
2007-02-13 12:55:00,50.55,50.66,50.53,50.66,39200.0,29.4121,29.4761,29.4005,29.4761,39200.0
2007-02-13 13:00:00,50.66,50.69,50.63,50.67,19300.0,29.4761,29.4936,29.4587,29.4819,19300.0
2007-02-13 13:05:00,50.67,50.71,50.66,50.68,23100.0,29.4819,29.5052,29.4761,29.4877,23100.0
2007-02-13 13:10:00,50.68,50.7,50.54,50.54,36100.0,29.4877,29.4994,29.4063,29.4063,36100.0
2007-02-13 13:15:00,50.54,50.62,50.5,50.62,22000.0,29.4063,29.4528,29.383,29.4528,22000.0
2007-02-13 13:20:00,50.61,50.61,50.56,50.59,9000.0,29.447,29.447,29.4179,29.4354,9000.0
2007-02-13 13:25:00,50.58,50.58,50.47,50.51,19600.0,29.4296,29.4296,29.3656,29.3888,19600.0
2007-02-13 13:30:00,50.51,50.59,50.51,50.58,9800.0,29.3888,29.4354,29.3888,29.4296,9800.0
2007-02-13 13:35:00,50.58,50.6,50.55,50.58,10200.0,29.4296,29.4412,29.4121,29.4296,10200.0
2007-02-13 13:40:00,50.58,50.58,50.56,50.56,7100.0,29.4296,29.4296,29.4179,29.4179,7100.0
2007-02-13 13:45:00,50.57,50.65,50.56,50.64,10400.0,29.4237,29.4703,29.4179,29.4645,10400.0
2007-02-13 13:50:00,50.63,50.63,50.6,50.61,20000.0,29.4587,29.4587,29.4412,29.447,20000.0
2007-02-13 13:55:00,50.61,50.66,50.61,50.64,17200.0,29.447,29.4761,29.447,29.4645,17200.0
2007-02-13 14:00:00,50.65,50.69,50.63,50.64,28400.0,29.4703,29.4936,29.4587,29.4645,28400.0
2007-02-13 14:05:00,50.63,50.67,50.63,50.65,15300.0,29.4587,29.4819,29.4587,29.4703,15300.0
2007-02-13 14:10:00,50.64,50.66,50.59,50.61,114200.0,29.4645,29.4761,29.4354,29.447,114200.0
2007-02-13 14:15:00,50.61,50.67,50.58,50.63,20000.0,29.447,29.4819,29.4296,29.4587,20000.0
2007-02-13 14:20:00,50.64,50.67,50.63,50.64,10500.0,29.4645,29.4819,29.4587,29.4645,10500.0
2007-02-13 14:25:00,50.65,50.68,50.59,50.59,18600.0,29.4703,29.4877,29.4354,29.4354,18600.0
2007-02-13 14:30:00,50.6,50.65,50.54,50.58,39100.0,29.4412,29.4703,29.4063,29.4296,39100.0
2007-02-13 14:35:00,50.58,50.58,50.51,50.52,17400.0,29.4296,29.4296,29.3888,29.3947,17400.0
2007-02-13 14:40:00,50.53,50.55,50.47,50.48,23700.0,29.4005,29.4121,29.3656,29.3714,23700.0
2007-02-13 14:45:00,50.47,50.47,50.43,50.45,131400.0,29.3656,29.3656,29.3423,29.3539,131400.0
2007-02-13 14:50:00,50.45,50.45,50.31,50.4,49100.0,29.3539,29.3539,29.2725,29.3248,49100.0
2007-02-13 14:55:00,50.41,50.44,50.4,50.44,14500.0,29.3306,29.3481,29.3248,29.3481,14500.0
2007-02-13 15:00:00,50.42,50.44,50.41,50.43,22800.0,29.3365,29.3481,29.3306,29.3423,22800.0
2007-02-13 15:05:00,50.43,50.45,50.41,50.42,28000.0,29.3423,29.3539,29.3306,29.3365,28000.0
2007-02-13 15:10:00,50.42,50.43,50.28,50.35,49600.0,29.3365,29.3423,29.255,29.2957,49600.0
2007-02-13 15:15:00,50.34,50.39,50.33,50.35,24500.0,29.2899,29.319,29.2841,29.2957,24500.0
2007-02-13 15:20:00,50.35,50.43,50.35,50.39,27000.0,29.2957,29.3423,29.2957,29.319,27000.0
2007-02-13 15:25:00,50.4,50.46,50.36,50.45,48600.0,29.3248,29.3597,29.3016,29.3539,48600.0
2007-02-13 15:30:00,50.44,50.46,50.38,50.41,31500.0,29.3481,29.3597,29.3132,29.3306,31500.0
2007-02-13 15:35:00,50.41,50.51,50.41,50.49,66300.0,29.3306,29.3888,29.3306,29.3772,66300.0
2007-02-13 15:40:00,50.49,50.63,50.4,50.57,95100.0,29.3772,29.4587,29.3248,29.4237,95100.0
2007-02-13 15:45:00,50.56,50.56,50.5,50.51,45500.0,29.4179,29.4179,29.383,29.3888,45500.0
2007-02-13 15:50:00,50.5,50.51,50.46,50.47,92000.0,29.383,29.3888,29.3597,29.3656,92000.0
2007-02-13 15:55:00,50.47,50.52,50.45,50.48,102200.0,29.3656,29.3947,29.3539,29.3714,102200.0
2007-02-14 09:30:00,50.7,50.72,50.44,50.46,70500.0,29.4994,29.511,29.3481,29.3597,70500.0
2007-02-14 09:35:00,50.47,50.47,50.25,50.28,47600.0,29.3656,29.3656,29.2376,29.255,47600.0
2007-02-14 09:40:00,50.26,50.28,50.02,50.05,105800.0,29.2434,29.255,29.1037,29.1212,105800.0
2007-02-14 09:45:00,50.05,50.12,50.02,50.09,106600.0,29.1212,29.1619,29.1037,29.1445,106600.0
2007-02-14 09:50:00,50.08,50.09,50.05,50.06,57100.0,29.1386,29.1445,29.1212,29.127,57100.0
2007-02-14 09:55:00,50.08,50.09,50.0,50.02,41000.0,29.1386,29.1445,29.0921,29.1037,41000.0
2007-02-14 10:00:00,50.02,50.31,50.01,50.18,152800.0,29.1037,29.2725,29.0979,29.1968,152800.0
2007-02-14 10:05:00,50.18,50.32,50.14,50.21,89700.0,29.1968,29.2783,29.1736,29.2143,89700.0
2007-02-14 10:10:00,50.32,50.48,50.22,50.43,95500.0,29.2783,29.3714,29.2201,29.3423,95500.0
2007-02-14 10:15:00,50.42,50.45,50.29,50.32,84700.0,29.3365,29.3539,29.2608,29.2783,84700.0
2007-02-14 10:20:00,50.29,50.29,50.15,50.17,52200.0,29.2608,29.2608,29.1794,29.191,52200.0
2007-02-14 10:25:00,50.18,50.27,50.11,50.14,94200.0,29.1968,29.2492,29.1561,29.1736,94200.0
2007-02-14 10:30:00,50.11,50.19,50.1,50.1,103200.0,29.1561,29.2026,29.1503,29.1503,103200.0
2007-02-14 10:35:00,50.11,50.14,50.0,50.04,110500.0,29.1561,29.1736,29.0921,29.1154,110500.0
2007-02-14 10:40:00,50.03,50.07,49.95,50.03,191700.0,29.1095,29.1328,29.063,29.1095,191700.0
2007-02-14 10:45:00,50.04,50.04,49.88,49.9,91900.0,29.1154,29.1154,29.0223,29.0339,91900.0
2007-02-14 10:50:00,49.91,49.97,49.87,49.94,45200.0,29.0397,29.0746,29.0165,29.0572,45200.0
2007-02-14 10:55:00,49.93,49.96,49.92,49.94,65200.0,29.0514,29.0688,29.0455,29.0572,65200.0
2007-02-14 11:00:00,49.94,49.94,49.81,49.82,112000.0,29.0572,29.0572,28.9815,28.9874,112000.0
2007-02-14 11:05:00,49.83,49.88,49.82,49.86,73000.0,28.9932,29.0223,28.9874,29.0106,73000.0
2007-02-14 11:10:00,49.86,49.9,49.85,49.9,68400.0,29.0106,29.0339,29.0048,29.0339,68400.0
2007-02-14 11:15:00,49.9,49.95,49.87,49.92,56300.0,29.0339,29.063,29.0165,29.0455,56300.0
2007-02-14 11:20:00,49.91,49.96,49.9,49.91,53900.0,29.0397,29.0688,29.0339,29.0397,53900.0
2007-02-14 11:25:00,49.92,50.0,49.91,50.0,57200.0,29.0455,29.0921,29.0397,29.0921,57200.0
2007-02-14 11:30:00,50.0,50.03,49.97,50.0,57100.0,29.0921,29.1095,29.0746,29.0921,57100.0
2007-02-14 11:35:00,50.01,50.1,50.0,50.1,46800.0,29.0979,29.1503,29.0921,29.1503,46800.0
2007-02-14 11:40:00,50.1,50.12,50.05,50.06,35900.0,29.1503,29.1619,29.1212,29.127,35900.0
2007-02-14 11:45:00,50.05,50.09,50.03,50.07,42800.0,29.1212,29.1445,29.1095,29.1328,42800.0
2007-02-14 11:50:00,50.07,50.09,50.04,50.05,23400.0,29.1328,29.1445,29.1154,29.1212,23400.0
2007-02-14 11:55:00,50.06,50.07,50.03,50.03,40200.0,29.127,29.1328,29.1095,29.1095,40200.0
2007-02-14 12:00:00,50.04,50.1,50.03,50.1,36700.0,29.1154,29.1503,29.1095,29.1503,36700.0
2007-02-14 12:05:00,50.1,50.12,50.06,50.08,46100.0,29.1503,29.1619,29.127,29.1386,46100.0
2007-02-14 12:10:00,50.07,50.13,50.06,50.07,40400.0,29.1328,29.1677,29.127,29.1328,40400.0
2007-02-14 12:15:00,50.07,50.12,50.06,50.1,23700.0,29.1328,29.1619,29.127,29.1503,23700.0
2007-02-14 12:20:00,50.09,50.17,50.09,50.12,57400.0,29.1445,29.191,29.1445,29.1619,57400.0
2007-02-14 12:25:00,50.12,50.22,50.1,50.2,33900.0,29.1619,29.2201,29.1503,29.2085,33900.0
2007-02-14 12:30:00,50.18,50.22,50.15,50.17,67000.0,29.1968,29.2201,29.1794,29.191,67000.0
2007-02-14 12:35:00,50.19,50.19,50.17,50.19,35600.0,29.2026,29.2026,29.191,29.2026,35600.0
2007-02-14 12:40:00,50.18,50.24,50.18,50.23,75400.0,29.1968,29.2317,29.1968,29.2259,75400.0
2007-02-14 12:45:00,50.22,50.26,50.22,50.26,26700.0,29.2201,29.2434,29.2201,29.2434,26700.0
2007-02-14 12:50:00,50.27,50.29,50.27,50.28,14700.0,29.2492,29.2608,29.2492,29.255,14700.0
2007-02-14 12:55:00,50.29,50.29,50.26,50.27,17200.0,29.2608,29.2608,29.2434,29.2492,17200.0
2007-02-14 13:00:00,50.26,50.27,50.19,50.22,52700.0,29.2434,29.2492,29.2026,29.2201,52700.0
2007-02-14 13:05:00,50.21,50.28,50.19,50.26,53500.0,29.2143,29.255,29.2026,29.2434,53500.0
2007-02-14 13:10:00,50.25,50.31,50.24,50.25,49700.0,29.2376,29.2725,29.2317,29.2376,49700.0
2007-02-14 13:15:00,50.25,50.25,50.19,50.21,56900.0,29.2376,29.2376,29.2026,29.2143,56900.0
2007-02-14 13:20:00,50.2,50.26,50.19,50.22,45400.0,29.2085,29.2434,29.2026,29.2201,45400.0
2007-02-14 13:25:00,50.22,50.26,50.2,50.22,54100.0,29.2201,29.2434,29.2085,29.2201,54100.0
2007-02-14 13:30:00,50.24,50.24,50.19,50.23,14400.0,29.2317,29.2317,29.2026,29.2259,14400.0
2007-02-14 13:35:00,50.23,50.27,50.2,50.26,30700.0,29.2259,29.2492,29.2085,29.2434,30700.0
2007-02-14 13:40:00,50.26,50.27,50.21,50.26,18200.0,29.2434,29.2492,29.2143,29.2434,18200.0
2007-02-14 13:45:00,50.26,50.29,50.23,50.26,28000.0,29.2434,29.2608,29.2259,29.2434,28000.0
2007-02-14 13:50:00,50.25,50.29,50.22,50.25,25000.0,29.2376,29.2608,29.2201,29.2376,25000.0
2007-02-14 13:55:00,50.26,50.27,50.18,50.19,25800.0,29.2434,29.2492,29.1968,29.2026,25800.0
2007-02-14 14:00:00,50.18,50.2,50.15,50.17,60100.0,29.1968,29.2085,29.1794,29.191,60100.0
2007-02-14 14:05:00,50.16,50.19,50.15,50.18,86000.0,29.1852,29.2026,29.1794,29.1968,86000.0
2007-02-14 14:10:00,50.17,50.21,50.15,50.18,47300.0,29.191,29.2143,29.1794,29.1968,47300.0
2007-02-14 14:15:00,50.19,50.24,50.18,50.23,24800.0,29.2026,29.2317,29.1968,29.2259,24800.0
2007-02-14 14:20:00,50.24,50.25,50.22,50.24,26000.0,29.2317,29.2376,29.2201,29.2317,26000.0
2007-02-14 14:25:00,50.24,50.26,50.2,50.24,35400.0,29.2317,29.2434,29.2085,29.2317,35400.0
2007-02-14 14:30:00,50.25,50.27,50.23,50.26,35000.0,29.2376,29.2492,29.2259,29.2434,35000.0
2007-02-14 14:35:00,50.25,50.27,50.25,50.27,26500.0,29.2376,29.2492,29.2376,29.2492,26500.0
2007-02-14 14:40:00,50.26,50.27,50.21,50.21,52800.0,29.2434,29.2492,29.2143,29.2143,52800.0
2007-02-14 14:45:00,50.22,50.24,50.21,50.23,17300.0,29.2201,29.2317,29.2143,29.2259,17300.0
2007-02-14 14:50:00,50.22,50.24,50.21,50.23,25600.0,29.2201,29.2317,29.2143,29.2259,25600.0
2007-02-14 14:55:00,50.22,50.24,50.22,50.24,26600.0,29.2201,29.2317,29.2201,29.2317,26600.0
2007-02-14 15:00:00,50.24,50.27,50.23,50.27,50000.0,29.2317,29.2492,29.2259,29.2492,50000.0
2007-02-14 15:05:00,50.27,50.28,50.22,50.22,53600.0,29.2492,29.255,29.2201,29.2201,53600.0
2007-02-14 15:10:00,50.22,50.23,50.18,50.2,78800.0,29.2201,29.2259,29.1968,29.2085,78800.0
2007-02-14 15:15:00,50.19,50.21,50.15,50.18,61900.0,29.2026,29.2143,29.1794,29.1968,61900.0
2007-02-14 15:20:00,50.17,50.18,50.11,50.11,67700.0,29.191,29.1968,29.1561,29.1561,67700.0
2007-02-14 15:25:00,50.1,50.1,50.04,50.05,75000.0,29.1503,29.1503,29.1154,29.1212,75000.0
2007-02-14 15:30:00,50.05,50.08,50.02,50.05,229600.0,29.1212,29.1386,29.1037,29.1212,229600.0
2007-02-14 15:35:00,50.04,50.05,50.0,50.02,72100.0,29.1154,29.1212,29.0921,29.1037,72100.0
2007-02-14 15:40:00,50.02,50.04,49.98,49.99,127400.0,29.1037,29.1154,29.0805,29.0863,127400.0
2007-02-14 15:45:00,49.98,50.0,49.94,49.95,163100.0,29.0805,29.0921,29.0572,29.063,163100.0
2007-02-14 15:50:00,49.94,50.11,49.94,50.08,114300.0,29.0572,29.1561,29.0572,29.1386,114300.0
2007-02-14 15:55:00,50.09,50.09,50.05,50.06,326400.0,29.1445,29.1445,29.1212,29.127,326400.0
2007-02-15 09:30:00,49.93,50.03,49.91,49.98,61300.0,29.0514,29.1095,29.0397,29.0805,61300.0
2007-02-15 09:35:00,50.0,50.03,49.95,50.02,43900.0,29.0921,29.1095,29.063,29.1037,43900.0
2007-02-15 09:40:00,50.03,50.06,49.91,50.0,88600.0,29.1095,29.127,29.0397,29.0921,88600.0
2007-02-15 09:45:00,50.0,50.02,49.91,49.93,37700.0,29.0921,29.1037,29.0397,29.0514,37700.0
2007-02-15 09:50:00,49.92,50.02,49.9,49.98,78400.0,29.0455,29.1037,29.0339,29.0805,78400.0
2007-02-15 09:55:00,50.0,50.11,49.99,50.11,53400.0,29.0921,29.1561,29.0863,29.1561,53400.0
2007-02-15 10:00:00,50.12,50.16,49.95,50.07,61700.0,29.1619,29.1852,29.063,29.1328,61700.0
2007-02-15 10:05:00,50.07,50.13,50.07,50.07,41500.0,29.1328,29.1677,29.1328,29.1328,41500.0
2007-02-15 10:10:00,50.08,50.08,49.99,50.05,16500.0,29.1386,29.1386,29.0863,29.1212,16500.0
2007-02-15 10:15:00,50.05,50.07,49.99,50.05,18300.0,29.1212,29.1328,29.0863,29.1212,18300.0
2007-02-15 10:20:00,50.06,50.06,49.96,49.96,19000.0,29.127,29.127,29.0688,29.0688,19000.0
2007-02-15 10:25:00,49.96,49.99,49.94,49.98,38600.0,29.0688,29.0863,29.0572,29.0805,38600.0
2007-02-15 10:30:00,49.99,50.01,49.97,49.99,44500.0,29.0863,29.0979,29.0746,29.0863,44500.0
2007-02-15 10:35:00,50.0,50.05,49.99,50.0,40200.0,29.0921,29.1212,29.0863,29.0921,40200.0
2007-02-15 10:40:00,50.0,50.04,49.99,50.0,132700.0,29.0921,29.1154,29.0863,29.0921,132700.0
2007-02-15 10:45:00,49.99,50.03,49.94,49.95,28200.0,29.0863,29.1095,29.0572,29.063,28200.0
2007-02-15 10:50:00,49.94,49.97,49.93,49.93,41900.0,29.0572,29.0746,29.0514,29.0514,41900.0
2007-02-15 10:55:00,49.93,50.03,49.93,50.0,24200.0,29.0514,29.1095,29.0514,29.0921,24200.0
2007-02-15 11:00:00,50.0,50.14,50.0,50.13,35600.0,29.0921,29.1736,29.0921,29.1677,35600.0
2007-02-15 11:05:00,50.14,50.2,50.08,50.11,63900.0,29.1736,29.2085,29.1386,29.1561,63900.0
2007-02-15 11:10:00,50.11,50.15,50.06,50.09,70900.0,29.1561,29.1794,29.127,29.1445,70900.0
2007-02-15 11:15:00,50.1,50.15,50.09,50.1,30200.0,29.1503,29.1794,29.1445,29.1503,30200.0
2007-02-15 11:20:00,50.1,50.12,50.09,50.09,43900.0,29.1503,29.1619,29.1445,29.1445,43900.0
2007-02-15 11:25:00,50.09,50.13,50.05,50.12,25000.0,29.1445,29.1677,29.1212,29.1619,25000.0
2007-02-15 11:30:00,50.12,50.13,50.07,50.07,26700.0,29.1619,29.1677,29.1328,29.1328,26700.0
2007-02-15 11:35:00,50.07,50.11,50.05,50.06,61300.0,29.1328,29.1561,29.1212,29.127,61300.0
2007-02-15 11:40:00,50.06,50.06,50.03,50.03,16800.0,29.127,29.127,29.1095,29.1095,16800.0
2007-02-15 11:45:00,50.04,50.16,50.03,50.16,68800.0,29.1154,29.1852,29.1095,29.1852,68800.0
2007-02-15 11:50:00,50.16,50.26,50.16,50.23,59000.0,29.1852,29.2434,29.1852,29.2259,59000.0
2007-02-15 11:55:00,50.22,50.34,50.22,50.32,38800.0,29.2201,29.2899,29.2201,29.2783,38800.0
2007-02-15 12:00:00,50.33,50.33,50.16,50.16,79700.0,29.2841,29.2841,29.1852,29.1852,79700.0
2007-02-15 12:05:00,50.16,50.16,50.1,50.1,40600.0,29.1852,29.1852,29.1503,29.1503,40600.0
2007-02-15 12:10:00,50.1,50.1,50.01,50.04,77800.0,29.1503,29.1503,29.0979,29.1154,77800.0
2007-02-15 12:15:00,50.04,50.11,50.0,50.1,34500.0,29.1154,29.1561,29.0921,29.1503,34500.0
2007-02-15 12:20:00,50.1,50.12,50.1,50.12,122600.0,29.1503,29.1619,29.1503,29.1619,122600.0
2007-02-15 12:25:00,50.13,50.2,50.12,50.2,22600.0,29.1677,29.2085,29.1619,29.2085,22600.0
2007-02-15 12:30:00,50.2,50.22,50.18,50.18,15900.0,29.2085,29.2201,29.1968,29.1968,15900.0
2007-02-15 12:35:00,50.18,50.24,50.17,50.22,39300.0,29.1968,29.2317,29.191,29.2201,39300.0
2007-02-15 12:40:00,50.23,50.27,50.23,50.24,40000.0,29.2259,29.2492,29.2259,29.2317,40000.0
2007-02-15 12:45:00,50.26,50.27,50.2,50.26,58000.0,29.2434,29.2492,29.2085,29.2434,58000.0
2007-02-15 12:50:00,50.26,50.31,50.25,50.29,35000.0,29.2434,29.2725,29.2376,29.2608,35000.0
2007-02-15 12:55:00,50.29,50.3,50.26,50.28,32800.0,29.2608,29.2666,29.2434,29.255,32800.0
2007-02-15 13:00:00,50.28,50.29,50.25,50.25,23700.0,29.255,29.2608,29.2376,29.2376,23700.0
2007-02-15 13:05:00,50.24,50.3,50.24,50.29,46200.0,29.2317,29.2666,29.2317,29.2608,46200.0
2007-02-15 13:10:00,50.3,50.3,50.23,50.27,38700.0,29.2666,29.2666,29.2259,29.2492,38700.0
2007-02-15 13:15:00,50.27,50.28,50.24,50.25,19000.0,29.2492,29.255,29.2317,29.2376,19000.0
2007-02-15 13:20:00,50.26,50.27,50.23,50.25,163900.0,29.2434,29.2492,29.2259,29.2376,163900.0
2007-02-15 13:25:00,50.25,50.28,50.24,50.27,10200.0,29.2376,29.255,29.2317,29.2492,10200.0
2007-02-15 13:30:00,50.26,50.27,50.24,50.24,21100.0,29.2434,29.2492,29.2317,29.2317,21100.0
2007-02-15 13:35:00,50.24,50.33,50.23,50.29,42700.0,29.2317,29.2841,29.2259,29.2608,42700.0
2007-02-15 13:40:00,50.29,50.3,50.24,50.26,15500.0,29.2608,29.2666,29.2317,29.2434,15500.0
2007-02-15 13:45:00,50.26,50.29,50.26,50.28,6000.0,29.2434,29.2608,29.2434,29.255,6000.0
2007-02-15 13:50:00,50.28,50.28,50.25,50.28,12700.0,29.255,29.255,29.2376,29.255,12700.0
2007-02-15 13:55:00,50.26,50.31,50.26,50.29,14700.0,29.2434,29.2725,29.2434,29.2608,14700.0
2007-02-15 14:00:00,50.28,50.32,50.27,50.3,33000.0,29.255,29.2783,29.2492,29.2666,33000.0
2007-02-15 14:05:00,50.3,50.3,50.27,50.28,13500.0,29.2666,29.2666,29.2492,29.255,13500.0
2007-02-15 14:10:00,50.3,50.31,50.28,50.28,28000.0,29.2666,29.2725,29.255,29.255,28000.0
2007-02-15 14:15:00,50.29,50.3,50.27,50.28,34300.0,29.2608,29.2666,29.2492,29.255,34300.0
2007-02-15 14:20:00,50.28,50.28,50.24,50.24,46400.0,29.255,29.255,29.2317,29.2317,46400.0
2007-02-15 14:25:00,50.24,50.25,50.21,50.22,52500.0,29.2317,29.2376,29.2143,29.2201,52500.0
2007-02-15 14:30:00,50.21,50.25,50.21,50.24,28900.0,29.2143,29.2376,29.2143,29.2317,28900.0
2007-02-15 14:35:00,50.23,50.23,50.18,50.18,60200.0,29.2259,29.2259,29.1968,29.1968,60200.0
2007-02-15 14:40:00,50.18,50.21,50.17,50.17,32600.0,29.1968,29.2143,29.191,29.191,32600.0
2007-02-15 14:45:00,50.18,50.2,50.17,50.2,34100.0,29.1968,29.2085,29.191,29.2085,34100.0
2007-02-15 14:50:00,50.21,50.21,50.17,50.17,41100.0,29.2143,29.2143,29.191,29.191,41100.0
2007-02-15 14:55:00,50.18,50.21,50.18,50.19,40300.0,29.1968,29.2143,29.1968,29.2026,40300.0
2007-02-15 15:00:00,50.19,50.21,50.14,50.16,37700.0,29.2026,29.2143,29.1736,29.1852,37700.0
2007-02-15 15:05:00,50.16,50.19,50.15,50.15,21400.0,29.1852,29.2026,29.1794,29.1794,21400.0
2007-02-15 15:10:00,50.15,50.2,50.14,50.18,32000.0,29.1794,29.2085,29.1736,29.1968,32000.0
2007-02-15 15:15:00,50.18,50.18,50.14,50.17,17700.0,29.1968,29.1968,29.1736,29.191,17700.0
2007-02-15 15:20:00,50.18,50.2,50.15,50.2,62200.0,29.1968,29.2085,29.1794,29.2085,62200.0
2007-02-15 15:25:00,50.2,50.29,50.2,50.21,64400.0,29.2085,29.2608,29.2085,29.2143,64400.0
2007-02-15 15:30:00,50.21,50.22,50.2,50.22,13800.0,29.2143,29.2201,29.2085,29.2201,13800.0
2007-02-15 15:35:00,50.23,50.26,50.23,50.25,34900.0,29.2259,29.2434,29.2259,29.2376,34900.0
2007-02-15 15:40:00,50.25,50.3,50.25,50.26,69000.0,29.2376,29.2666,29.2376,29.2434,69000.0
2007-02-15 15:45:00,50.26,50.29,50.26,50.27,36800.0,29.2434,29.2608,29.2434,29.2492,36800.0
2007-02-15 15:50:00,50.28,50.31,50.2,50.21,35300.0,29.255,29.2725,29.2085,29.2143,35300.0
2007-02-15 15:55:00,50.22,50.3,50.21,50.24,93100.0,29.2201,29.2666,29.2143,29.2317,93100.0
2007-02-16 09:30:00,50.25,50.33,50.0,50.29,253700.0,29.2376,29.2841,29.0921,29.2608,253700.0
2007-02-16 09:35:00,50.3,50.3,50.2,50.2,29500.0,29.2666,29.2666,29.2085,29.2085,29500.0
2007-02-16 09:40:00,50.19,50.26,50.19,50.24,29000.0,29.2026,29.2434,29.2026,29.2317,29000.0
2007-02-16 09:45:00,50.24,50.24,50.05,50.14,41800.0,29.2317,29.2317,29.1212,29.1736,41800.0
2007-02-16 09:50:00,50.14,50.19,50.05,50.06,64700.0,29.1736,29.2026,29.1212,29.127,64700.0
2007-02-16 09:55:00,50.05,50.11,50.05,50.05,38200.0,29.1212,29.1561,29.1212,29.1212,38200.0
2007-02-16 10:00:00,50.06,50.12,50.02,50.08,55300.0,29.127,29.1619,29.1037,29.1386,55300.0
2007-02-16 10:05:00,50.06,50.16,50.02,50.16,28500.0,29.127,29.1852,29.1037,29.1852,28500.0
2007-02-16 10:10:00,50.16,50.16,50.07,50.12,38200.0,29.1852,29.1852,29.1328,29.1619,38200.0
2007-02-16 10:15:00,50.15,50.15,50.07,50.08,25300.0,29.1794,29.1794,29.1328,29.1386,25300.0
2007-02-16 10:20:00,50.07,50.12,50.04,50.11,33900.0,29.1328,29.1619,29.1154,29.1561,33900.0
2007-02-16 10:25:00,50.11,50.13,50.08,50.11,19900.0,29.1561,29.1677,29.1386,29.1561,19900.0
2007-02-16 10:30:00,50.12,50.16,50.11,50.15,53300.0,29.1619,29.1852,29.1561,29.1794,53300.0
2007-02-16 10:35:00,50.15,50.16,50.14,50.16,10300.0,29.1794,29.1852,29.1736,29.1852,10300.0
2007-02-16 10:40:00,50.16,50.17,50.12,50.14,27300.0,29.1852,29.191,29.1619,29.1736,27300.0
2007-02-16 10:45:00,50.14,50.25,50.14,50.23,37500.0,29.1736,29.2376,29.1736,29.2259,37500.0
2007-02-16 10:50:00,50.23,50.23,50.17,50.19,14200.0,29.2259,29.2259,29.191,29.2026,14200.0
2007-02-16 10:55:00,50.2,50.2,50.17,50.18,13600.0,29.2085,29.2085,29.191,29.1968,13600.0
2007-02-16 11:00:00,50.18,50.25,50.18,50.23,16400.0,29.1968,29.2376,29.1968,29.2259,16400.0
2007-02-16 11:05:00,50.21,50.23,50.19,50.2,17200.0,29.2143,29.2259,29.2026,29.2085,17200.0
2007-02-16 11:10:00,50.2,50.23,50.2,50.21,15600.0,29.2085,29.2259,29.2085,29.2143,15600.0
2007-02-16 11:15:00,50.21,50.21,50.16,50.16,4000.0,29.2143,29.2143,29.1852,29.1852,4000.0
2007-02-16 11:20:00,50.16,50.16,50.02,50.02,38400.0,29.1852,29.1852,29.1037,29.1037,38400.0
2007-02-16 11:25:00,50.03,50.08,50.01,50.04,78800.0,29.1095,29.1386,29.0979,29.1154,78800.0
2007-02-16 11:30:00,50.04,50.05,50.02,50.03,47700.0,29.1154,29.1212,29.1037,29.1095,47700.0
2007-02-16 11:35:00,50.03,50.04,50.0,50.0,36300.0,29.1095,29.1154,29.0921,29.0921,36300.0
2007-02-16 11:40:00,50.0,50.08,49.99,50.03,60600.0,29.0921,29.1386,29.0863,29.1095,60600.0
2007-02-16 11:45:00,50.03,50.06,50.0,50.06,40000.0,29.1095,29.127,29.0921,29.127,40000.0
2007-02-16 11:50:00,50.05,50.07,50.04,50.04,11700.0,29.1212,29.1328,29.1154,29.1154,11700.0
2007-02-16 11:55:00,50.05,50.08,50.03,50.07,16000.0,29.1212,29.1386,29.1095,29.1328,16000.0
2007-02-16 12:00:00,50.06,50.1,50.04,50.06,66200.0,29.127,29.1503,29.1154,29.127,66200.0
2007-02-16 12:05:00,50.06,50.06,50.02,50.04,47000.0,29.127,29.127,29.1037,29.1154,47000.0
2007-02-16 12:10:00,50.04,50.05,50.01,50.02,43800.0,29.1154,29.1212,29.0979,29.1037,43800.0
2007-02-16 12:15:00,50.02,50.05,50.01,50.04,40300.0,29.1037,29.1212,29.0979,29.1154,40300.0
2007-02-16 12:20:00,50.04,50.05,49.98,49.98,62500.0,29.1154,29.1212,29.0805,29.0805,62500.0
2007-02-16 12:25:00,50.01,50.05,49.99,50.01,36000.0,29.0979,29.1212,29.0863,29.0979,36000.0
2007-02-16 12:30:00,50.01,50.04,49.99,49.99,25400.0,29.0979,29.1154,29.0863,29.0863,25400.0
2007-02-16 12:35:00,50.01,50.01,49.98,49.98,14300.0,29.0979,29.0979,29.0805,29.0805,14300.0
2007-02-16 12:40:00,49.98,50.01,49.95,49.97,46700.0,29.0805,29.0979,29.063,29.0746,46700.0
2007-02-16 12:45:00,49.96,49.97,49.95,49.96,22200.0,29.0688,29.0746,29.063,29.0688,22200.0
2007-02-16 12:50:00,49.96,49.98,49.95,49.98,40400.0,29.0688,29.0805,29.063,29.0805,40400.0
2007-02-16 12:55:00,49.97,49.99,49.95,49.98,18500.0,29.0746,29.0863,29.063,29.0805,18500.0
2007-02-16 13:00:00,49.97,49.99,49.96,49.98,33000.0,29.0746,29.0863,29.0688,29.0805,33000.0
2007-02-16 13:05:00,49.97,50.04,49.97,50.02,34700.0,29.0746,29.1154,29.0746,29.1037,34700.0
2007-02-16 13:10:00,50.03,50.05,49.97,49.98,39700.0,29.1095,29.1212,29.0746,29.0805,39700.0
2007-02-16 13:15:00,49.97,50.01,49.97,49.97,11800.0,29.0746,29.0979,29.0746,29.0746,11800.0
2007-02-16 13:20:00,49.98,49.99,49.96,49.99,9700.0,29.0805,29.0863,29.0688,29.0863,9700.0
2007-02-16 13:25:00,49.99,49.99,49.97,49.99,20400.0,29.0863,29.0863,29.0746,29.0863,20400.0
2007-02-16 13:30:00,49.97,49.98,49.92,49.93,13700.0,29.0746,29.0805,29.0455,29.0514,13700.0
2007-02-16 13:35:00,49.92,49.94,49.92,49.94,19800.0,29.0455,29.0572,29.0455,29.0572,19800.0
2007-02-16 13:40:00,49.94,49.98,49.92,49.96,20700.0,29.0572,29.0805,29.0455,29.0688,20700.0
2007-02-16 13:45:00,49.96,49.97,49.92,49.93,14600.0,29.0688,29.0746,29.0455,29.0514,14600.0
2007-02-16 13:50:00,49.93,49.95,49.89,49.9,40400.0,29.0514,29.063,29.0281,29.0339,40400.0
2007-02-16 13:55:00,49.92,49.96,49.91,49.95,20100.0,29.0455,29.0688,29.0397,29.063,20100.0
2007-02-16 14:00:00,49.97,49.97,49.9,49.94,17300.0,29.0746,29.0746,29.0339,29.0572,17300.0
2007-02-16 14:05:00,49.93,49.98,49.91,49.94,23400.0,29.0514,29.0805,29.0397,29.0572,23400.0
2007-02-16 14:10:00,49.93,50.0,49.91,49.96,86900.0,29.0514,29.0921,29.0397,29.0688,86900.0
2007-02-16 14:15:00,49.98,49.99,49.95,49.96,5500.0,29.0805,29.0863,29.063,29.0688,5500.0
2007-02-16 14:20:00,49.95,49.96,49.91,49.93,19500.0,29.063,29.0688,29.0397,29.0514,19500.0
2007-02-16 14:25:00,49.93,49.96,49.9,49.94,18000.0,29.0514,29.0688,29.0339,29.0572,18000.0
2007-02-16 14:30:00,49.95,49.97,49.92,49.93,31600.0,29.063,29.0746,29.0455,29.0514,31600.0
2007-02-16 14:35:00,49.94,50.03,49.91,49.94,116500.0,29.0572,29.1095,29.0397,29.0572,116500.0
2007-02-16 14:40:00,49.94,49.96,49.9,49.91,18000.0,29.0572,29.0688,29.0339,29.0397,18000.0
2007-02-16 14:45:00,49.9,49.9,49.82,49.82,47800.0,29.0339,29.0339,28.9874,28.9874,47800.0
2007-02-16 14:50:00,49.82,49.85,49.81,49.82,30000.0,28.9874,29.0048,28.9815,28.9874,30000.0
2007-02-16 14:55:00,49.82,49.83,49.76,49.79,38200.0,28.9874,28.9932,28.9525,28.9699,38200.0
2007-02-16 15:00:00,49.79,49.89,49.79,49.86,31500.0,28.9699,29.0281,28.9699,29.0106,31500.0
2007-02-16 15:05:00,49.87,49.88,49.83,49.83,30600.0,29.0165,29.0223,28.9932,28.9932,30600.0
2007-02-16 15:10:00,49.85,49.96,49.84,49.93,49200.0,29.0048,29.0688,28.999,29.0514,49200.0
2007-02-16 15:15:00,49.92,49.94,49.87,49.89,33100.0,29.0455,29.0572,29.0165,29.0281,33100.0
2007-02-16 15:20:00,49.89,49.91,49.87,49.9,22700.0,29.0281,29.0397,29.0165,29.0339,22700.0
2007-02-16 15:25:00,49.91,49.92,49.88,49.89,39900.0,29.0397,29.0455,29.0223,29.0281,39900.0
2007-02-16 15:30:00,49.88,49.92,49.88,49.92,32200.0,29.0223,29.0455,29.0223,29.0455,32200.0
2007-02-16 15:35:00,49.91,49.97,49.91,49.92,57600.0,29.0397,29.0746,29.0397,29.0455,57600.0
2007-02-16 15:40:00,49.93,49.96,49.91,49.95,36200.0,29.0514,29.0688,29.0397,29.063,36200.0
2007-02-16 15:45:00,49.94,49.97,49.93,49.97,73400.0,29.0572,29.0746,29.0514,29.0746,73400.0
2007-02-16 15:50:00,49.98,50.0,49.96,50.0,87000.0,29.0805,29.0921,29.0688,29.0921,87000.0
2007-02-16 15:55:00,50.0,50.03,49.97,49.98,128300.0,29.0921,29.1095,29.0746,29.0805,128300.0
2007-02-20 09:30:00,50.0,50.15,49.82,50.09,167000.0,29.0921,29.1794,28.9874,29.1445,167000.0
2007-02-20 09:35:00,50.09,50.13,49.89,50.04,76500.0,29.1445,29.1677,29.0281,29.1154,76500.0
2007-02-20 09:40:00,50.04,50.1,49.94,49.94,46400.0,29.1154,29.1503,29.0572,29.0572,46400.0
2007-02-20 09:45:00,49.95,50.05,49.93,50.03,30700.0,29.063,29.1212,29.0514,29.1095,30700.0
2007-02-20 09:50:00,50.02,50.05,49.9,50.0,39800.0,29.1037,29.1212,29.0339,29.0921,39800.0
2007-02-20 09:55:00,49.99,50.04,49.93,49.98,17300.0,29.0863,29.1154,29.0514,29.0805,17300.0
2007-02-20 10:00:00,49.99,50.0,49.85,49.86,36200.0,29.0863,29.0921,29.0048,29.0106,36200.0
2007-02-20 10:05:00,49.85,49.93,49.8,49.91,57900.0,29.0048,29.0514,28.9757,29.0397,57900.0
2007-02-20 10:10:00,49.9,49.91,49.8,49.82,32700.0,29.0339,29.0397,28.9757,28.9874,32700.0
2007-02-20 10:15:00,49.82,49.98,49.81,49.96,25300.0,28.9874,29.0805,28.9815,29.0688,25300.0
2007-02-20 10:20:00,49.95,49.98,49.94,49.95,33500.0,29.063,29.0805,29.0572,29.063,33500.0
2007-02-20 10:25:00,49.95,49.96,49.95,49.96,20400.0,29.063,29.0688,29.063,29.0688,20400.0
2007-02-20 10:30:00,49.96,50.08,49.96,50.06,55900.0,29.0688,29.1386,29.0688,29.127,55900.0
2007-02-20 10:35:00,50.06,50.08,50.01,50.05,39600.0,29.127,29.1386,29.0979,29.1212,39600.0
2007-02-20 10:40:00,50.04,50.05,50.03,50.05,19200.0,29.1154,29.1212,29.1095,29.1212,19200.0
2007-02-20 10:45:00,50.05,50.14,50.05,50.11,87300.0,29.1212,29.1736,29.1212,29.1561,87300.0
2007-02-20 10:50:00,50.1,50.13,50.05,50.05,66100.0,29.1503,29.1677,29.1212,29.1212,66100.0
2007-02-20 10:55:00,50.06,50.12,50.06,50.12,24800.0,29.127,29.1619,29.127,29.1619,24800.0
2007-02-20 11:00:00,50.12,50.15,50.11,50.14,38100.0,29.1619,29.1794,29.1561,29.1736,38100.0
2007-02-20 11:05:00,50.14,50.27,50.14,50.18,66900.0,29.1736,29.2492,29.1736,29.1968,66900.0
2007-02-20 11:10:00,50.18,50.19,50.11,50.16,30100.0,29.1968,29.2026,29.1561,29.1852,30100.0
2007-02-20 11:15:00,50.16,50.32,50.16,50.3,48000.0,29.1852,29.2783,29.1852,29.2666,48000.0
2007-02-20 11:20:00,50.33,50.39,50.28,50.34,52300.0,29.2841,29.319,29.255,29.2899,52300.0
2007-02-20 11:25:00,50.34,50.46,50.31,50.44,45800.0,29.2899,29.3597,29.2725,29.3481,45800.0
2007-02-20 11:30:00,50.44,50.5,50.43,50.47,38400.0,29.3481,29.383,29.3423,29.3656,38400.0
2007-02-20 11:35:00,50.46,50.5,50.45,50.46,26400.0,29.3597,29.383,29.3539,29.3597,26400.0
2007-02-20 11:40:00,50.46,50.5,50.45,50.49,21800.0,29.3597,29.383,29.3539,29.3772,21800.0
2007-02-20 11:45:00,50.48,50.52,50.47,50.51,19900.0,29.3714,29.3947,29.3656,29.3888,19900.0
2007-02-20 11:50:00,50.51,50.6,50.51,50.54,50900.0,29.3888,29.4412,29.3888,29.4063,50900.0
2007-02-20 11:55:00,50.54,50.54,50.45,50.46,56500.0,29.4063,29.4063,29.3539,29.3597,56500.0
2007-02-20 12:00:00,50.45,50.47,50.45,50.46,28600.0,29.3539,29.3656,29.3539,29.3597,28600.0
2007-02-20 12:05:00,50.46,50.5,50.46,50.49,32300.0,29.3597,29.383,29.3597,29.3772,32300.0
2007-02-20 12:10:00,50.49,50.51,50.47,50.48,26000.0,29.3772,29.3888,29.3656,29.3714,26000.0
2007-02-20 12:15:00,50.47,50.48,50.45,50.45,26700.0,29.3656,29.3714,29.3539,29.3539,26700.0
2007-02-20 12:20:00,50.45,50.46,50.37,50.39,33700.0,29.3539,29.3597,29.3074,29.319,33700.0
2007-02-20 12:25:00,50.38,50.4,50.35,50.39,31800.0,29.3132,29.3248,29.2957,29.319,31800.0
2007-02-20 12:30:00,50.4,50.43,50.36,50.41,46000.0,29.3248,29.3423,29.3016,29.3306,46000.0
2007-02-20 12:35:00,50.41,50.42,50.4,50.41,24800.0,29.3306,29.3365,29.3248,29.3306,24800.0
2007-02-20 12:40:00,50.4,50.43,50.4,50.42,24800.0,29.3248,29.3423,29.3248,29.3365,24800.0
2007-02-20 12:45:00,50.42,50.44,50.4,50.43,16700.0,29.3365,29.3481,29.3248,29.3423,16700.0
2007-02-20 12:50:00,50.44,50.5,50.43,50.48,25300.0,29.3481,29.383,29.3423,29.3714,25300.0
2007-02-20 12:55:00,50.49,50.5,50.46,50.48,21100.0,29.3772,29.383,29.3597,29.3714,21100.0
2007-02-20 13:00:00,50.48,50.51,50.47,50.51,26700.0,29.3714,29.3888,29.3656,29.3888,26700.0
2007-02-20 13:05:00,50.51,50.55,50.5,50.53,41800.0,29.3888,29.4121,29.383,29.4005,41800.0
2007-02-20 13:10:00,50.54,50.55,50.48,50.5,21800.0,29.4063,29.4121,29.3714,29.383,21800.0
2007-02-20 13:15:00,50.49,50.5,50.44,50.44,12800.0,29.3772,29.383,29.3481,29.3481,12800.0
2007-02-20 13:20:00,50.43,50.49,50.43,50.47,36100.0,29.3423,29.3772,29.3423,29.3656,36100.0
2007-02-20 13:25:00,50.46,50.47,50.44,50.44,16900.0,29.3597,29.3656,29.3481,29.3481,16900.0
2007-02-20 13:30:00,50.43,50.48,50.41,50.46,13300.0,29.3423,29.3714,29.3306,29.3597,13300.0
2007-02-20 13:35:00,50.46,50.5,50.46,50.5,16500.0,29.3597,29.383,29.3597,29.383,16500.0
2007-02-20 13:40:00,50.5,50.5,50.47,50.48,12800.0,29.383,29.383,29.3656,29.3714,12800.0
2007-02-20 13:45:00,50.48,50.52,50.47,50.5,29800.0,29.3714,29.3947,29.3656,29.383,29800.0
2007-02-20 13:50:00,50.5,50.54,50.48,50.54,32900.0,29.383,29.4063,29.3714,29.4063,32900.0
2007-02-20 13:55:00,50.53,50.54,50.48,50.52,31600.0,29.4005,29.4063,29.3714,29.3947,31600.0
2007-02-20 14:00:00,50.52,50.54,50.52,50.52,14800.0,29.3947,29.4063,29.3947,29.3947,14800.0
2007-02-20 14:05:00,50.52,50.53,50.49,50.49,15500.0,29.3947,29.4005,29.3772,29.3772,15500.0
2007-02-20 14:10:00,50.48,50.53,50.45,50.52,69100.0,29.3714,29.4005,29.3539,29.3947,69100.0
2007-02-20 14:15:00,50.53,50.54,50.52,50.53,21200.0,29.4005,29.4063,29.3947,29.4005,21200.0
2007-02-20 14:20:00,50.52,50.53,50.49,50.49,10600.0,29.3947,29.4005,29.3772,29.3772,10600.0
2007-02-20 14:25:00,50.49,50.53,50.46,50.52,42500.0,29.3772,29.4005,29.3597,29.3947,42500.0
2007-02-20 14:30:00,50.52,50.53,50.5,50.51,39200.0,29.3947,29.4005,29.383,29.3888,39200.0
2007-02-20 14:35:00,50.52,50.53,50.51,50.52,17000.0,29.3947,29.4005,29.3888,29.3947,17000.0
2007-02-20 14:40:00,50.52,50.54,50.52,50.53,19800.0,29.3947,29.4063,29.3947,29.4005,19800.0
2007-02-20 14:45:00,50.53,50.6,50.53,50.57,39100.0,29.4005,29.4412,29.4005,29.4237,39100.0
2007-02-20 14:50:00,50.57,50.6,50.56,50.56,37600.0,29.4237,29.4412,29.4179,29.4179,37600.0
2007-02-20 14:55:00,50.57,50.6,50.55,50.59,47200.0,29.4237,29.4412,29.4121,29.4354,47200.0
2007-02-20 15:00:00,50.59,50.64,50.58,50.59,37800.0,29.4354,29.4645,29.4296,29.4354,37800.0
2007-02-20 15:05:00,50.6,50.64,50.57,50.64,24000.0,29.4412,29.4645,29.4237,29.4645,24000.0
2007-02-20 15:10:00,50.65,50.65,50.57,50.58,54200.0,29.4703,29.4703,29.4237,29.4296,54200.0
2007-02-20 15:15:00,50.58,50.67,50.56,50.65,44600.0,29.4296,29.4819,29.4179,29.4703,44600.0
2007-02-20 15:20:00,50.64,50.66,50.62,50.63,38900.0,29.4645,29.4761,29.4528,29.4587,38900.0
2007-02-20 15:25:00,50.63,50.68,50.62,50.66,27800.0,29.4587,29.4877,29.4528,29.4761,27800.0
2007-02-20 15:30:00,50.66,50.7,50.63,50.67,48500.0,29.4761,29.4994,29.4587,29.4819,48500.0
2007-02-20 15:35:00,50.67,50.68,50.64,50.68,35100.0,29.4819,29.4877,29.4645,29.4877,35100.0
2007-02-20 15:40:00,50.68,50.75,50.67,50.72,66200.0,29.4877,29.5285,29.4819,29.511,66200.0
2007-02-20 15:45:00,50.72,50.75,50.68,50.7,69200.0,29.511,29.5285,29.4877,29.4994,69200.0
2007-02-20 15:50:00,50.7,50.71,50.6,50.63,51800.0,29.4994,29.5052,29.4412,29.4587,51800.0
2007-02-20 15:55:00,50.64,50.69,50.62,50.64,75600.0,29.4645,29.4936,29.4528,29.4645,75600.0
2007-02-21 09:30:00,50.23,50.5,50.19,50.29,297400.0,29.2259,29.383,29.2026,29.2608,297400.0
2007-02-21 09:35:00,50.31,50.62,50.31,50.61,65200.0,29.2725,29.4528,29.2725,29.447,65200.0
2007-02-21 09:40:00,50.61,50.69,50.49,50.61,59100.0,29.447,29.4936,29.3772,29.447,59100.0
2007-02-21 09:45:00,50.62,50.64,50.6,50.62,43900.0,29.4528,29.4645,29.4412,29.4528,43900.0
2007-02-21 09:50:00,50.63,50.81,50.62,50.76,114600.0,29.4587,29.5634,29.4528,29.5343,114600.0
2007-02-21 09:55:00,50.77,50.88,50.76,50.85,95500.0,29.5401,29.6041,29.5343,29.5867,95500.0
2007-02-21 10:00:00,50.86,50.98,50.83,50.97,90800.0,29.5925,29.6623,29.575,29.6565,90800.0
2007-02-21 10:05:00,50.97,51.05,50.81,50.82,213500.0,29.6565,29.703,29.5634,29.5692,213500.0
2007-02-21 10:10:00,50.81,50.98,50.81,50.95,150600.0,29.5634,29.6623,29.5634,29.6448,150600.0
2007-02-21 10:15:00,50.95,51.05,50.95,51.0,145600.0,29.6448,29.703,29.6448,29.6739,145600.0
2007-02-21 10:20:00,51.0,51.0,50.77,50.83,69900.0,29.6739,29.6739,29.5401,29.575,69900.0
2007-02-21 10:25:00,50.84,50.95,50.84,50.91,46600.0,29.5808,29.6448,29.5808,29.6216,46600.0
2007-02-21 10:30:00,50.9,50.9,50.85,50.88,58500.0,29.6157,29.6157,29.5867,29.6041,58500.0
2007-02-21 10:35:00,50.88,50.89,50.76,50.76,24700.0,29.6041,29.6099,29.5343,29.5343,24700.0
2007-02-21 10:40:00,50.75,50.75,50.64,50.74,77200.0,29.5285,29.5285,29.4645,29.5227,77200.0
2007-02-21 10:45:00,50.74,50.75,50.67,50.72,37800.0,29.5227,29.5285,29.4819,29.511,37800.0
2007-02-21 10:50:00,50.72,50.74,50.66,50.66,54600.0,29.511,29.5227,29.4761,29.4761,54600.0
2007-02-21 10:55:00,50.65,50.76,50.65,50.72,96700.0,29.4703,29.5343,29.4703,29.511,96700.0
2007-02-21 11:00:00,50.73,50.75,50.72,50.75,26600.0,29.5168,29.5285,29.511,29.5285,26600.0
2007-02-21 11:05:00,50.75,50.78,50.66,50.67,50900.0,29.5285,29.5459,29.4761,29.4819,50900.0
2007-02-21 11:10:00,50.68,50.75,50.66,50.69,56600.0,29.4877,29.5285,29.4761,29.4936,56600.0
2007-02-21 11:15:00,50.68,50.75,50.65,50.75,80400.0,29.4877,29.5285,29.4703,29.5285,80400.0
2007-02-21 11:20:00,50.74,50.84,50.72,50.75,59000.0,29.5227,29.5808,29.511,29.5285,59000.0
2007-02-21 11:25:00,50.73,50.81,50.69,50.76,27900.0,29.5168,29.5634,29.4936,29.5343,27900.0
2007-02-21 11:30:00,50.76,50.93,50.76,50.91,32100.0,29.5343,29.6332,29.5343,29.6216,32100.0
2007-02-21 11:35:00,50.91,50.95,50.85,50.93,33700.0,29.6216,29.6448,29.5867,29.6332,33700.0
2007-02-21 11:40:00,50.92,50.97,50.86,50.97,56700.0,29.6274,29.6565,29.5925,29.6565,56700.0
2007-02-21 11:45:00,50.95,50.96,50.83,50.94,47100.0,29.6448,29.6507,29.575,29.639,47100.0
2007-02-21 11:50:00,50.94,50.96,50.92,50.92,29900.0,29.639,29.6507,29.6274,29.6274,29900.0
2007-02-21 11:55:00,50.92,50.97,50.92,50.94,57200.0,29.6274,29.6565,29.6274,29.639,57200.0
2007-02-21 12:00:00,50.94,50.98,50.81,50.82,54600.0,29.639,29.6623,29.5634,29.5692,54600.0
2007-02-21 12:05:00,50.81,50.86,50.78,50.81,71400.0,29.5634,29.5925,29.5459,29.5634,71400.0
2007-02-21 12:10:00,50.81,50.87,50.81,50.86,23900.0,29.5634,29.5983,29.5634,29.5925,23900.0
2007-02-21 12:15:00,50.86,50.95,50.86,50.92,50100.0,29.5925,29.6448,29.5925,29.6274,50100.0
2007-02-21 12:20:00,50.92,50.95,50.9,50.94,45200.0,29.6274,29.6448,29.6157,29.639,45200.0
2007-02-21 12:25:00,50.95,50.95,50.9,50.92,52100.0,29.6448,29.6448,29.6157,29.6274,52100.0
2007-02-21 12:30:00,50.93,50.95,50.88,50.88,17800.0,29.6332,29.6448,29.6041,29.6041,17800.0
2007-02-21 12:35:00,50.87,50.93,50.87,50.91,11800.0,29.5983,29.6332,29.5983,29.6216,11800.0
2007-02-21 12:40:00,50.9,50.9,50.79,50.8,50800.0,29.6157,29.6157,29.5517,29.5576,50800.0
2007-02-21 12:45:00,50.8,50.89,50.79,50.84,49500.0,29.5576,29.6099,29.5517,29.5808,49500.0
2007-02-21 12:50:00,50.85,50.86,50.78,50.8,30400.0,29.5867,29.5925,29.5459,29.5576,30400.0
2007-02-21 12:55:00,50.8,50.83,50.78,50.81,22000.0,29.5576,29.575,29.5459,29.5634,22000.0
2007-02-21 13:00:00,50.8,50.83,50.77,50.83,17500.0,29.5576,29.575,29.5401,29.575,17500.0
2007-02-21 13:05:00,50.84,50.84,50.78,50.78,17800.0,29.5808,29.5808,29.5459,29.5459,17800.0
2007-02-21 13:10:00,50.78,50.79,50.68,50.7,63600.0,29.5459,29.5517,29.4877,29.4994,63600.0
2007-02-21 13:15:00,50.7,50.75,50.68,50.69,37800.0,29.4994,29.5285,29.4877,29.4936,37800.0
2007-02-21 13:20:00,50.69,50.76,50.69,50.71,27500.0,29.4936,29.5343,29.4936,29.5052,27500.0
2007-02-21 13:25:00,50.73,50.76,50.7,50.74,10300.0,29.5168,29.5343,29.4994,29.5227,10300.0
2007-02-21 13:30:00,50.74,50.79,50.74,50.76,9000.0,29.5227,29.5517,29.5227,29.5343,9000.0
2007-02-21 13:35:00,50.78,50.78,50.75,50.75,13800.0,29.5459,29.5459,29.5285,29.5285,13800.0
2007-02-21 13:40:00,50.77,50.77,50.69,50.72,58900.0,29.5401,29.5401,29.4936,29.511,58900.0
2007-02-21 13:45:00,50.72,50.72,50.58,50.6,42100.0,29.511,29.511,29.4296,29.4412,42100.0
2007-02-21 13:50:00,50.6,50.69,50.59,50.69,29500.0,29.4412,29.4936,29.4354,29.4936,29500.0
2007-02-21 13:55:00,50.68,50.69,50.6,50.67,13900.0,29.4877,29.4936,29.4412,29.4819,13900.0
2007-02-21 14:00:00,50.66,50.68,50.5,50.65,53100.0,29.4761,29.4877,29.383,29.4703,53100.0
2007-02-21 14:05:00,50.66,50.74,50.59,50.61,49700.0,29.4761,29.5227,29.4354,29.447,49700.0
2007-02-21 14:10:00,50.62,50.67,50.61,50.62,23300.0,29.4528,29.4819,29.447,29.4528,23300.0
2007-02-21 14:15:00,50.63,50.66,50.55,50.58,22200.0,29.4587,29.4761,29.4121,29.4296,22200.0
2007-02-21 14:20:00,50.58,50.66,50.57,50.59,15500.0,29.4296,29.4761,29.4237,29.4354,15500.0
2007-02-21 14:25:00,50.58,50.59,50.5,50.5,42600.0,29.4296,29.4354,29.383,29.383,42600.0
2007-02-21 14:30:00,50.51,50.57,50.47,50.51,54300.0,29.3888,29.4237,29.3656,29.3888,54300.0
2007-02-21 14:35:00,50.51,50.56,50.45,50.51,20300.0,29.3888,29.4179,29.3539,29.3888,20300.0
2007-02-21 14:40:00,50.5,50.5,50.43,50.43,30900.0,29.383,29.383,29.3423,29.3423,30900.0
2007-02-21 14:45:00,50.42,50.49,50.41,50.49,24500.0,29.3365,29.3772,29.3306,29.3772,24500.0
2007-02-21 14:50:00,50.48,50.52,50.48,50.51,69800.0,29.3714,29.3947,29.3714,29.3888,69800.0
2007-02-21 14:55:00,50.5,50.5,50.35,50.4,83700.0,29.383,29.383,29.2957,29.3248,83700.0
2007-02-21 15:00:00,50.4,50.41,50.26,50.3,87100.0,29.3248,29.3306,29.2434,29.2666,87100.0
2007-02-21 15:05:00,50.31,50.38,50.29,50.34,34400.0,29.2725,29.3132,29.2608,29.2899,34400.0
2007-02-21 15:10:00,50.34,50.41,50.32,50.32,30400.0,29.2899,29.3306,29.2783,29.2783,30400.0
2007-02-21 15:15:00,50.32,50.4,50.3,50.37,42900.0,29.2783,29.3248,29.2666,29.3074,42900.0
2007-02-21 15:20:00,50.37,50.37,50.3,50.34,56300.0,29.3074,29.3074,29.2666,29.2899,56300.0
2007-02-21 15:25:00,50.34,50.34,50.24,50.24,53300.0,29.2899,29.2899,29.2317,29.2317,53300.0
2007-02-21 15:30:00,50.25,50.3,50.2,50.26,161600.0,29.2376,29.2666,29.2085,29.2434,161600.0
2007-02-21 15:35:00,50.26,50.37,50.25,50.3,123100.0,29.2434,29.3074,29.2376,29.2666,123100.0
2007-02-21 15:40:00,50.31,50.36,50.25,50.34,103900.0,29.2725,29.3016,29.2376,29.2899,103900.0
2007-02-21 15:45:00,50.34,50.36,50.21,50.31,92400.0,29.2899,29.3016,29.2143,29.2725,92400.0
2007-02-21 15:50:00,50.3,50.42,50.3,50.38,96000.0,29.2666,29.3365,29.2666,29.3132,96000.0
2007-02-21 15:55:00,50.39,50.46,50.35,50.36,94300.0,29.319,29.3597,29.2957,29.3016,94300.0
2007-02-22 09:30:00,50.31,50.58,50.3,50.33,95800.0,29.2725,29.4296,29.2666,29.2841,95800.0
2007-02-22 09:35:00,50.33,50.48,50.33,50.41,53900.0,29.2841,29.3714,29.2841,29.3306,53900.0
2007-02-22 09:40:00,50.44,50.55,50.43,50.49,56300.0,29.3481,29.4121,29.3423,29.3772,56300.0
2007-02-22 09:45:00,50.5,50.5,50.43,50.47,69600.0,29.383,29.383,29.3423,29.3656,69600.0
2007-02-22 09:50:00,50.47,50.64,50.47,50.64,46400.0,29.3656,29.4645,29.3656,29.4645,46400.0
2007-02-22 09:55:00,50.64,50.68,50.51,50.53,58600.0,29.4645,29.4877,29.3888,29.4005,58600.0
2007-02-22 10:00:00,50.53,50.65,50.52,50.58,72000.0,29.4005,29.4703,29.3947,29.4296,72000.0
2007-02-22 10:05:00,50.58,50.58,50.49,50.5,57200.0,29.4296,29.4296,29.3772,29.383,57200.0
2007-02-22 10:10:00,50.5,50.51,50.42,50.43,34100.0,29.383,29.3888,29.3365,29.3423,34100.0
2007-02-22 10:15:00,50.41,50.41,50.1,50.18,150400.0,29.3306,29.3306,29.1503,29.1968,150400.0
2007-02-22 10:20:00,50.2,50.24,50.11,50.12,43500.0,29.2085,29.2317,29.1561,29.1619,43500.0
2007-02-22 10:25:00,50.12,50.12,50.01,50.05,70600.0,29.1619,29.1619,29.0979,29.1212,70600.0
2007-02-22 10:30:00,50.04,50.07,50.0,50.0,59700.0,29.1154,29.1328,29.0921,29.0921,59700.0
2007-02-22 10:35:00,50.02,50.03,49.95,49.98,89700.0,29.1037,29.1095,29.063,29.0805,89700.0
2007-02-22 10:40:00,49.99,49.99,49.9,49.95,73700.0,29.0863,29.0863,29.0339,29.063,73700.0
2007-02-22 10:45:00,49.95,50.05,49.95,50.05,115000.0,29.063,29.1212,29.063,29.1212,115000.0
2007-02-22 10:50:00,50.05,50.22,50.03,50.22,53200.0,29.1212,29.2201,29.1095,29.2201,53200.0
2007-02-22 10:55:00,50.22,50.23,50.15,50.17,57700.0,29.2201,29.2259,29.1794,29.191,57700.0
2007-02-22 11:00:00,50.18,50.18,50.03,50.06,71700.0,29.1968,29.1968,29.1095,29.127,71700.0
2007-02-22 11:05:00,50.05,50.09,50.01,50.06,74900.0,29.1212,29.1445,29.0979,29.127,74900.0
2007-02-22 11:10:00,50.06,50.1,50.03,50.03,26900.0,29.127,29.1503,29.1095,29.1095,26900.0
2007-02-22 11:15:00,50.03,50.04,49.87,49.88,82300.0,29.1095,29.1154,29.0165,29.0223,82300.0
2007-02-22 11:20:00,49.91,49.91,49.68,49.7,122500.0,29.0397,29.0397,28.9059,28.9175,122500.0
2007-02-22 11:25:00,49.7,49.76,49.69,49.73,78600.0,28.9175,28.9525,28.9117,28.935,78600.0
2007-02-22 11:30:00,49.73,49.75,49.58,49.65,104400.0,28.935,28.9466,28.8477,28.8884,104400.0
2007-02-22 11:35:00,49.64,49.8,49.57,49.8,59900.0,28.8826,28.9757,28.8419,28.9757,59900.0
2007-02-22 11:40:00,49.8,49.84,49.77,49.78,35800.0,28.9757,28.999,28.9583,28.9641,35800.0
2007-02-22 11:45:00,49.78,49.82,49.75,49.77,45900.0,28.9641,28.9874,28.9466,28.9583,45900.0
2007-02-22 11:50:00,49.76,49.85,49.75,49.82,53700.0,28.9525,29.0048,28.9466,28.9874,53700.0
2007-02-22 11:55:00,49.82,49.89,49.76,49.87,52100.0,28.9874,29.0281,28.9525,29.0165,52100.0
2007-02-22 12:00:00,49.9,49.92,49.75,49.79,114000.0,29.0339,29.0455,28.9466,28.9699,114000.0
2007-02-22 12:05:00,49.8,49.94,49.79,49.89,85700.0,28.9757,29.0572,28.9699,29.0281,85700.0
2007-02-22 12:10:00,49.9,49.9,49.83,49.83,27700.0,29.0339,29.0339,28.9932,28.9932,27700.0
2007-02-22 12:15:00,49.83,49.84,49.79,49.79,37800.0,28.9932,28.999,28.9699,28.9699,37800.0
2007-02-22 12:20:00,49.78,49.8,49.75,49.78,27400.0,28.9641,28.9757,28.9466,28.9641,27400.0
2007-02-22 12:25:00,49.79,49.81,49.76,49.77,39900.0,28.9699,28.9815,28.9525,28.9583,39900.0
2007-02-22 12:30:00,49.76,49.81,49.76,49.79,44500.0,28.9525,28.9815,28.9525,28.9699,44500.0
2007-02-22 12:35:00,49.79,49.82,49.76,49.77,34800.0,28.9699,28.9874,28.9525,28.9583,34800.0
2007-02-22 12:40:00,49.78,49.79,49.76,49.77,15700.0,28.9641,28.9699,28.9525,28.9583,15700.0
2007-02-22 12:45:00,49.77,49.81,49.75,49.8,28500.0,28.9583,28.9815,28.9466,28.9757,28500.0
2007-02-22 12:50:00,49.79,49.8,49.78,49.79,18000.0,28.9699,28.9757,28.9641,28.9699,18000.0
2007-02-22 12:55:00,49.79,49.79,49.76,49.78,13900.0,28.9699,28.9699,28.9525,28.9641,13900.0
2007-02-22 13:00:00,49.77,49.81,49.75,49.79,33000.0,28.9583,28.9815,28.9466,28.9699,33000.0
2007-02-22 13:05:00,49.79,49.8,49.76,49.77,22900.0,28.9699,28.9757,28.9525,28.9583,22900.0
2007-02-22 13:10:00,49.77,49.79,49.77,49.79,7400.0,28.9583,28.9699,28.9583,28.9699,7400.0
2007-02-22 13:15:00,49.78,49.82,49.78,49.81,27200.0,28.9641,28.9874,28.9641,28.9815,27200.0
2007-02-22 13:20:00,49.8,49.93,49.8,49.93,46800.0,28.9757,29.0514,28.9757,29.0514,46800.0
2007-02-22 13:25:00,49.93,49.94,49.84,49.84,23200.0,29.0514,29.0572,28.999,28.999,23200.0
2007-02-22 13:30:00,49.84,49.89,49.84,49.89,18600.0,28.999,29.0281,28.999,29.0281,18600.0
2007-02-22 13:35:00,49.89,49.92,49.87,49.89,27900.0,29.0281,29.0455,29.0165,29.0281,27900.0
2007-02-22 13:40:00,49.88,49.9,49.86,49.88,26100.0,29.0223,29.0339,29.0106,29.0223,26100.0
2007-02-22 13:45:00,49.89,49.93,49.87,49.92,25800.0,29.0281,29.0514,29.0165,29.0455,25800.0
2007-02-22 13:50:00,49.92,49.93,49.89,49.9,29200.0,29.0455,29.0514,29.0281,29.0339,29200.0
2007-02-22 13:55:00,49.91,49.91,49.87,49.88,25900.0,29.0397,29.0397,29.0165,29.0223,25900.0
2007-02-22 14:00:00,49.87,49.93,49.86,49.93,27000.0,29.0165,29.0514,29.0106,29.0514,27000.0
2007-02-22 14:05:00,49.93,49.97,49.9,49.97,32700.0,29.0514,29.0746,29.0339,29.0746,32700.0
2007-02-22 14:10:00,49.97,50.02,49.97,49.97,23900.0,29.0746,29.1037,29.0746,29.0746,23900.0
2007-02-22 14:15:00,49.97,49.98,49.92,49.93,20500.0,29.0746,29.0805,29.0455,29.0514,20500.0
2007-02-22 14:20:00,49.94,49.98,49.9,49.96,21700.0,29.0572,29.0805,29.0339,29.0688,21700.0
2007-02-22 14:25:00,49.95,49.96,49.89,49.9,26200.0,29.063,29.0688,29.0281,29.0339,26200.0
2007-02-22 14:30:00,49.9,49.9,49.82,49.83,49900.0,29.0339,29.0339,28.9874,28.9932,49900.0
2007-02-22 14:35:00,49.82,49.88,49.82,49.87,31400.0,28.9874,29.0223,28.9874,29.0165,31400.0
2007-02-22 14:40:00,49.87,49.89,49.84,49.85,37700.0,29.0165,29.0281,28.999,29.0048,37700.0
2007-02-22 14:45:00,49.85,49.85,49.82,49.85,29800.0,29.0048,29.0048,28.9874,29.0048,29800.0
2007-02-22 14:50:00,49.85,49.91,49.83,49.83,48300.0,29.0048,29.0397,28.9932,28.9932,48300.0
2007-02-22 14:55:00,49.83,49.84,49.81,49.81,80700.0,28.9932,28.999,28.9815,28.9815,80700.0
2007-02-22 15:00:00,49.81,49.83,49.78,49.81,44000.0,28.9815,28.9932,28.9641,28.9815,44000.0
2007-02-22 15:05:00,49.82,49.9,49.82,49.88,36200.0,28.9874,29.0339,28.9874,29.0223,36200.0
2007-02-22 15:10:00,49.87,49.88,49.86,49.87,19600.0,29.0165,29.0223,29.0106,29.0165,19600.0
2007-02-22 15:15:00,49.87,49.88,49.83,49.85,22900.0,29.0165,29.0223,28.9932,29.0048,22900.0
2007-02-22 15:20:00,49.86,49.95,49.86,49.95,42500.0,29.0106,29.063,29.0106,29.063,42500.0
2007-02-22 15:25:00,49.94,50.01,49.94,49.96,65500.0,29.0572,29.0979,29.0572,29.0688,65500.0
2007-02-22 15:30:00,49.96,50.02,49.96,50.0,78200.0,29.0688,29.1037,29.0688,29.0921,78200.0
2007-02-22 15:35:00,49.99,50.02,49.97,50.01,47000.0,29.0863,29.1037,29.0746,29.0979,47000.0
2007-02-22 15:40:00,50.02,50.04,50.0,50.03,45400.0,29.1037,29.1154,29.0921,29.1095,45400.0
2007-02-22 15:45:00,50.03,50.04,50.01,50.03,112100.0,29.1095,29.1154,29.0979,29.1095,112100.0
2007-02-22 15:50:00,50.03,50.06,50.02,50.04,71200.0,29.1095,29.127,29.1037,29.1154,71200.0
2007-02-22 15:55:00,50.04,50.06,49.99,50.02,119700.0,29.1154,29.127,29.0863,29.1037,119700.0
2007-02-23 09:30:00,50.19,50.4,50.15,50.29,140400.0,29.2026,29.3248,29.1794,29.2608,140400.0
2007-02-23 09:35:00,50.28,50.39,50.22,50.27,104900.0,29.255,29.319,29.2201,29.2492,104900.0
2007-02-23 09:40:00,50.29,50.3,49.88,49.93,164100.0,29.2608,29.2666,29.0223,29.0514,164100.0
2007-02-23 09:45:00,49.95,50.1,49.77,49.77,53000.0,29.063,29.1503,28.9583,28.9583,53000.0
2007-02-23 09:50:00,49.78,49.8,49.66,49.67,127100.0,28.9641,28.9757,28.8943,28.9001,127100.0
2007-02-23 09:55:00,49.67,49.85,49.66,49.77,114500.0,28.9001,29.0048,28.8943,28.9583,114500.0
2007-02-23 10:00:00,49.77,49.81,49.65,49.66,68000.0,28.9583,28.9815,28.8884,28.8943,68000.0
2007-02-23 10:05:00,49.65,49.67,49.61,49.62,59400.0,28.8884,28.9001,28.8652,28.871,59400.0
2007-02-23 10:10:00,49.62,49.72,49.58,49.61,69900.0,28.871,28.9292,28.8477,28.8652,69900.0
2007-02-23 10:15:00,49.6,49.68,49.59,49.6,52400.0,28.8594,28.9059,28.8535,28.8594,52400.0
2007-02-23 10:20:00,49.6,49.65,49.54,49.63,87900.0,28.8594,28.8884,28.8244,28.8768,87900.0
2007-02-23 10:25:00,49.63,49.68,49.62,49.63,63800.0,28.8768,28.9059,28.871,28.8768,63800.0
2007-02-23 10:30:00,49.63,49.65,49.58,49.61,65500.0,28.8768,28.8884,28.8477,28.8652,65500.0
2007-02-23 10:35:00,49.6,49.67,49.59,49.64,38000.0,28.8594,28.9001,28.8535,28.8826,38000.0
2007-02-23 10:40:00,49.65,49.72,49.57,49.69,42000.0,28.8884,28.9292,28.8419,28.9117,42000.0
2007-02-23 10:45:00,49.68,49.68,49.55,49.58,49000.0,28.9059,28.9059,28.8303,28.8477,49000.0
2007-02-23 10:50:00,49.59,49.63,49.54,49.54,31000.0,28.8535,28.8768,28.8244,28.8244,31000.0
2007-02-23 10:55:00,49.54,49.55,49.47,49.52,248600.0,28.8244,28.8303,28.7837,28.8128,248600.0
2007-02-23 11:00:00,49.52,49.52,49.45,49.47,43500.0,28.8128,28.8128,28.7721,28.7837,43500.0
2007-02-23 11:05:00,49.48,49.5,49.43,49.46,67100.0,28.7895,28.8012,28.7604,28.7779,67100.0
2007-02-23 11:10:00,49.45,49.49,49.44,49.49,28200.0,28.7721,28.7954,28.7663,28.7954,28200.0
2007-02-23 11:15:00,49.49,49.61,49.45,49.6,47300.0,28.7954,28.8652,28.7721,28.8594,47300.0
2007-02-23 11:20:00,49.6,49.6,49.52,49.52,23900.0,28.8594,28.8594,28.8128,28.8128,23900.0
2007-02-23 11:25:00,49.53,49.61,49.51,49.58,33900.0,28.8186,28.8652,28.807,28.8477,33900.0
2007-02-23 11:30:00,49.57,49.61,49.54,49.57,53400.0,28.8419,28.8652,28.8244,28.8419,53400.0
2007-02-23 11:35:00,49.58,49.63,49.56,49.63,79200.0,28.8477,28.8768,28.8361,28.8768,79200.0
2007-02-23 11:40:00,49.62,49.62,49.57,49.57,19000.0,28.871,28.871,28.8419,28.8419,19000.0
2007-02-23 11:45:00,49.57,49.58,49.51,49.55,41600.0,28.8419,28.8477,28.807,28.8303,41600.0
2007-02-23 11:50:00,49.54,49.56,49.52,49.53,43800.0,28.8244,28.8361,28.8128,28.8186,43800.0
2007-02-23 11:55:00,49.53,49.54,49.48,49.49,35600.0,28.8186,28.8244,28.7895,28.7954,35600.0
2007-02-23 12:00:00,49.48,49.5,49.45,49.46,32800.0,28.7895,28.8012,28.7721,28.7779,32800.0
2007-02-23 12:05:00,49.46,49.47,49.43,49.44,30100.0,28.7779,28.7837,28.7604,28.7663,30100.0
2007-02-23 12:10:00,49.43,49.47,49.41,49.44,41100.0,28.7604,28.7837,28.7488,28.7663,41100.0
2007-02-23 12:15:00,49.44,49.51,49.43,49.5,34400.0,28.7663,28.807,28.7604,28.8012,34400.0
2007-02-23 12:20:00,49.51,49.52,49.5,49.52,14800.0,28.807,28.8128,28.8012,28.8128,14800.0
2007-02-23 12:25:00,49.51,49.51,49.45,49.46,55800.0,28.807,28.807,28.7721,28.7779,55800.0
2007-02-23 12:30:00,49.45,49.45,49.36,49.36,84300.0,28.7721,28.7721,28.7197,28.7197,84300.0
2007-02-23 12:35:00,49.36,49.37,49.26,49.37,100500.0,28.7197,28.7255,28.6615,28.7255,100500.0
2007-02-23 12:40:00,49.36,49.36,49.29,49.29,21600.0,28.7197,28.7197,28.679,28.679,21600.0
2007-02-23 12:45:00,49.29,49.29,49.2,49.27,63900.0,28.679,28.679,28.6266,28.6673,63900.0
2007-02-23 12:50:00,49.27,49.34,49.26,49.28,38600.0,28.6673,28.7081,28.6615,28.6732,38600.0
2007-02-23 12:55:00,49.28,49.36,49.26,49.35,71800.0,28.6732,28.7197,28.6615,28.7139,71800.0
2007-02-23 13:00:00,49.34,49.36,49.28,49.29,20700.0,28.7081,28.7197,28.6732,28.679,20700.0
2007-02-23 13:05:00,49.29,49.29,49.2,49.21,41700.0,28.679,28.679,28.6266,28.6324,41700.0
2007-02-23 13:10:00,49.21,49.29,49.21,49.29,26800.0,28.6324,28.679,28.6324,28.679,26800.0
2007-02-23 13:15:00,49.29,49.31,49.24,49.29,18100.0,28.679,28.6906,28.6499,28.679,18100.0
2007-02-23 13:20:00,49.29,49.31,49.24,49.25,38700.0,28.679,28.6906,28.6499,28.6557,38700.0
2007-02-23 13:25:00,49.24,49.27,49.23,49.25,22000.0,28.6499,28.6673,28.6441,28.6557,22000.0
2007-02-23 13:30:00,49.25,49.31,49.25,49.26,45400.0,28.6557,28.6906,28.6557,28.6615,45400.0
2007-02-23 13:35:00,49.26,49.29,49.25,49.28,41300.0,28.6615,28.679,28.6557,28.6732,41300.0
2007-02-23 13:40:00,49.28,49.34,49.27,49.32,69800.0,28.6732,28.7081,28.6673,28.6964,69800.0
2007-02-23 13:45:00,49.32,49.33,49.31,49.31,28200.0,28.6964,28.7023,28.6906,28.6906,28200.0
2007-02-23 13:50:00,49.31,49.34,49.28,49.29,48000.0,28.6906,28.7081,28.6732,28.679,48000.0
2007-02-23 13:55:00,49.28,49.29,49.23,49.23,53100.0,28.6732,28.679,28.6441,28.6441,53100.0
2007-02-23 14:00:00,49.22,49.28,49.22,49.27,45800.0,28.6383,28.6732,28.6383,28.6673,45800.0
2007-02-23 14:05:00,49.26,49.3,49.25,49.3,55900.0,28.6615,28.6848,28.6557,28.6848,55900.0
2007-02-23 14:10:00,49.3,49.33,49.29,49.31,35200.0,28.6848,28.7023,28.679,28.6906,35200.0
2007-02-23 14:15:00,49.32,49.38,49.31,49.38,48100.0,28.6964,28.7314,28.6906,28.7314,48100.0
2007-02-23 14:20:00,49.37,49.48,49.37,49.48,46900.0,28.7255,28.7895,28.7255,28.7895,46900.0
2007-02-23 14:25:00,49.49,49.54,49.48,49.53,70600.0,28.7954,28.8244,28.7895,28.8186,70600.0
2007-02-23 14:30:00,49.53,49.56,49.52,49.56,54600.0,28.8186,28.8361,28.8128,28.8361,54600.0
2007-02-23 14:35:00,49.56,49.57,49.5,49.52,61300.0,28.8361,28.8419,28.8012,28.8128,61300.0
2007-02-23 14:40:00,49.52,49.54,49.47,49.49,43600.0,28.8128,28.8244,28.7837,28.7954,43600.0
2007-02-23 14:45:00,49.49,49.51,49.46,49.46,25600.0,28.7954,28.807,28.7779,28.7779,25600.0
2007-02-23 14:50:00,49.47,49.47,49.45,49.46,44500.0,28.7837,28.7837,28.7721,28.7779,44500.0
2007-02-23 14:55:00,49.46,49.48,49.45,49.46,46600.0,28.7779,28.7895,28.7721,28.7779,46600.0
2007-02-23 15:00:00,49.45,49.45,49.38,49.43,57000.0,28.7721,28.7721,28.7314,28.7604,57000.0
2007-02-23 15:05:00,49.44,49.47,49.43,49.45,171800.0,28.7663,28.7837,28.7604,28.7721,171800.0
2007-02-23 15:10:00,49.44,49.45,49.42,49.42,35900.0,28.7663,28.7721,28.7546,28.7546,35900.0
2007-02-23 15:15:00,49.42,49.43,49.4,49.42,60500.0,28.7546,28.7604,28.743,28.7546,60500.0
2007-02-23 15:20:00,49.42,49.43,49.41,49.42,21700.0,28.7546,28.7604,28.7488,28.7546,21700.0
2007-02-23 15:25:00,49.42,49.43,49.39,49.4,40800.0,28.7546,28.7604,28.7372,28.743,40800.0
2007-02-23 15:30:00,49.39,49.39,49.32,49.32,63300.0,28.7372,28.7372,28.6964,28.6964,63300.0
2007-02-23 15:35:00,49.33,49.35,49.29,49.29,61700.0,28.7023,28.7139,28.679,28.679,61700.0
2007-02-23 15:40:00,49.28,49.32,49.27,49.28,69400.0,28.6732,28.6964,28.6673,28.6732,69400.0
2007-02-23 15:45:00,49.29,49.31,49.28,49.29,57100.0,28.679,28.6906,28.6732,28.679,57100.0
2007-02-23 15:50:00,49.29,49.3,49.26,49.28,92800.0,28.679,28.6848,28.6615,28.6732,92800.0
2007-02-23 15:55:00,49.27,49.28,49.23,49.26,179900.0,28.6673,28.6732,28.6441,28.6615,179900.0
2007-02-26 09:30:00,49.63,49.64,49.52,49.52,85700.0,28.8768,28.8826,28.8128,28.8128,85700.0
2007-02-26 09:35:00,49.5,49.51,49.35,49.4,61000.0,28.8012,28.807,28.7139,28.743,61000.0
2007-02-26 09:40:00,49.4,49.5,49.27,49.42,107200.0,28.743,28.8012,28.6673,28.7546,107200.0
2007-02-26 09:45:00,49.42,49.44,49.32,49.39,39500.0,28.7546,28.7663,28.6964,28.7372,39500.0
2007-02-26 09:50:00,49.39,49.41,49.31,49.31,49400.0,28.7372,28.7488,28.6906,28.6906,49400.0
2007-02-26 09:55:00,49.31,49.33,49.2,49.21,72800.0,28.6906,28.7023,28.6266,28.6324,72800.0
2007-02-26 10:00:00,49.21,49.22,49.07,49.08,73100.0,28.6324,28.6383,28.551,28.5568,73100.0
2007-02-26 10:05:00,49.07,49.14,49.04,49.04,40700.0,28.551,28.5917,28.5335,28.5335,40700.0
2007-02-26 10:10:00,49.04,49.09,49.04,49.08,59000.0,28.5335,28.5626,28.5335,28.5568,59000.0
2007-02-26 10:15:00,49.06,49.08,49.04,49.07,62100.0,28.5452,28.5568,28.5335,28.551,62100.0
2007-02-26 10:20:00,49.07,49.07,49.02,49.02,66000.0,28.551,28.551,28.5219,28.5219,66000.0
2007-02-26 10:25:00,49.02,49.13,49.02,49.04,111600.0,28.5219,28.5859,28.5219,28.5335,111600.0
2007-02-26 10:30:00,49.04,49.09,49.01,49.05,42000.0,28.5335,28.5626,28.5161,28.5393,42000.0
2007-02-26 10:35:00,49.05,49.11,49.01,49.09,43000.0,28.5393,28.5743,28.5161,28.5626,43000.0
2007-02-26 10:40:00,49.09,49.09,49.02,49.04,40200.0,28.5626,28.5626,28.5219,28.5335,40200.0
2007-02-26 10:45:00,49.03,49.04,49.02,49.03,34300.0,28.5277,28.5335,28.5219,28.5277,34300.0
2007-02-26 10:50:00,49.03,49.11,49.02,49.1,24800.0,28.5277,28.5743,28.5219,28.5684,24800.0
2007-02-26 10:55:00,49.1,49.14,49.07,49.1,36200.0,28.5684,28.5917,28.551,28.5684,36200.0
2007-02-26 11:00:00,49.09,49.12,49.05,49.07,34100.0,28.5626,28.5801,28.5393,28.551,34100.0
2007-02-26 11:05:00,49.07,49.11,49.06,49.08,36600.0,28.551,28.5743,28.5452,28.5568,36600.0
2007-02-26 11:10:00,49.08,49.11,49.07,49.1,29400.0,28.5568,28.5743,28.551,28.5684,29400.0
2007-02-26 11:15:00,49.09,49.1,49.06,49.08,44300.0,28.5626,28.5684,28.5452,28.5568,44300.0
2007-02-26 11:20:00,49.08,49.09,49.05,49.05,28100.0,28.5568,28.5626,28.5393,28.5393,28100.0
2007-02-26 11:25:00,49.06,49.06,49.05,49.05,20800.0,28.5452,28.5452,28.5393,28.5393,20800.0
2007-02-26 11:30:00,49.06,49.07,49.05,49.05,42600.0,28.5452,28.551,28.5393,28.5393,42600.0
2007-02-26 11:35:00,49.06,49.08,49.03,49.04,30500.0,28.5452,28.5568,28.5277,28.5335,30500.0
2007-02-26 11:40:00,49.05,49.06,48.97,48.98,100600.0,28.5393,28.5452,28.4928,28.4986,100600.0
2007-02-26 11:45:00,48.98,49.0,48.87,48.87,99400.0,28.4986,28.5103,28.4346,28.4346,99400.0
2007-02-26 11:50:00,48.87,48.9,48.85,48.87,49800.0,28.4346,28.4521,28.423,28.4346,49800.0
2007-02-26 11:55:00,48.87,48.9,48.83,48.85,42400.0,28.4346,28.4521,28.4113,28.423,42400.0
2007-02-26 12:00:00,48.84,48.86,48.8,48.81,65400.0,28.4172,28.4288,28.3939,28.3997,65400.0
2007-02-26 12:05:00,48.81,48.82,48.76,48.77,58400.0,28.3997,28.4055,28.3706,28.3764,58400.0
2007-02-26 12:10:00,48.78,48.81,48.77,48.79,65400.0,28.3822,28.3997,28.3764,28.3881,65400.0
2007-02-26 12:15:00,48.8,48.8,48.76,48.77,27500.0,28.3939,28.3939,28.3706,28.3764,27500.0
2007-02-26 12:20:00,48.77,48.77,48.73,48.75,39200.0,28.3764,28.3764,28.3532,28.3648,39200.0
2007-02-26 12:25:00,48.75,48.79,48.72,48.78,40100.0,28.3648,28.3881,28.3473,28.3822,40100.0
2007-02-26 12:30:00,48.78,48.78,48.7,48.7,46800.0,28.3822,28.3822,28.3357,28.3357,46800.0
2007-02-26 12:35:00,48.7,48.74,48.66,48.74,40500.0,28.3357,28.359,28.3124,28.359,40500.0
2007-02-26 12:40:00,48.74,48.76,48.64,48.65,49700.0,28.359,28.3706,28.3008,28.3066,49700.0
2007-02-26 12:45:00,48.65,48.65,48.6,48.64,40700.0,28.3066,28.3066,28.2775,28.3008,40700.0
2007-02-26 12:50:00,48.63,48.71,48.63,48.7,19700.0,28.295,28.3415,28.295,28.3357,19700.0
2007-02-26 12:55:00,48.71,48.71,48.63,48.65,33700.0,28.3415,28.3415,28.295,28.3066,33700.0
2007-02-26 13:00:00,48.65,48.67,48.59,48.6,35500.0,28.3066,28.3182,28.2717,28.2775,35500.0
2007-02-26 13:05:00,48.6,48.62,48.58,48.58,41600.0,28.2775,28.2892,28.2659,28.2659,41600.0
2007-02-26 13:10:00,48.59,48.6,48.56,48.57,37000.0,28.2717,28.2775,28.2542,28.2601,37000.0
2007-02-26 13:15:00,48.57,48.59,48.56,48.59,23500.0,28.2601,28.2717,28.2542,28.2717,23500.0
2007-02-26 13:20:00,48.59,48.6,48.59,48.6,7600.0,28.2717,28.2775,28.2717,28.2775,7600.0
2007-02-26 13:25:00,48.59,48.6,48.58,48.58,12200.0,28.2717,28.2775,28.2659,28.2659,12200.0
2007-02-26 13:30:00,48.59,48.7,48.58,48.67,127900.0,28.2717,28.3357,28.2659,28.3182,127900.0
2007-02-26 13:35:00,48.68,48.73,48.67,48.72,38300.0,28.3241,28.3532,28.3182,28.3473,38300.0
2007-02-26 13:40:00,48.72,48.77,48.7,48.7,44700.0,28.3473,28.3764,28.3357,28.3357,44700.0
2007-02-26 13:45:00,48.7,48.7,48.64,48.68,58500.0,28.3357,28.3357,28.3008,28.3241,58500.0
2007-02-26 13:50:00,48.68,48.79,48.65,48.79,88000.0,28.3241,28.3881,28.3066,28.3881,88000.0
2007-02-26 13:55:00,48.76,48.78,48.67,48.74,29800.0,28.3706,28.3822,28.3182,28.359,29800.0
2007-02-26 14:00:00,48.76,48.84,48.75,48.78,26600.0,28.3706,28.4172,28.3648,28.3822,26600.0
2007-02-26 14:05:00,48.79,48.81,48.78,48.81,21200.0,28.3881,28.3997,28.3822,28.3997,21200.0
2007-02-26 14:10:00,48.82,48.88,48.79,48.79,35000.0,28.4055,28.4404,28.3881,28.3881,35000.0
2007-02-26 14:15:00,48.79,48.83,48.75,48.81,27000.0,28.3881,28.4113,28.3648,28.3997,27000.0
2007-02-26 14:20:00,48.82,48.86,48.8,48.8,20600.0,28.4055,28.4288,28.3939,28.3939,20600.0
2007-02-26 14:25:00,48.81,48.85,48.77,48.8,32800.0,28.3997,28.423,28.3764,28.3939,32800.0
2007-02-26 14:30:00,48.79,48.79,48.74,48.78,28100.0,28.3881,28.3881,28.359,28.3822,28100.0
2007-02-26 14:35:00,48.78,48.86,48.76,48.83,24700.0,28.3822,28.4288,28.3706,28.4113,24700.0
2007-02-26 14:40:00,48.83,48.83,48.79,48.8,21200.0,28.4113,28.4113,28.3881,28.3939,21200.0
2007-02-26 14:45:00,48.8,48.84,48.8,48.82,15400.0,28.3939,28.4172,28.3939,28.4055,15400.0
2007-02-26 14:50:00,48.83,48.85,48.82,48.83,21600.0,28.4113,28.423,28.4055,28.4113,21600.0
2007-02-26 14:55:00,48.83,48.84,48.8,48.82,18000.0,28.4113,28.4172,28.3939,28.4055,18000.0
2007-02-26 15:00:00,48.82,48.83,48.81,48.81,13100.0,28.4055,28.4113,28.3997,28.3997,13100.0
2007-02-26 15:05:00,48.82,48.83,48.65,48.66,74600.0,28.4055,28.4113,28.3066,28.3124,74600.0
2007-02-26 15:10:00,48.66,48.7,48.64,48.65,57100.0,28.3124,28.3357,28.3008,28.3066,57100.0
2007-02-26 15:15:00,48.65,48.71,48.65,48.69,37100.0,28.3066,28.3415,28.3066,28.3299,37100.0
2007-02-26 15:20:00,48.7,48.71,48.64,48.66,44700.0,28.3357,28.3415,28.3008,28.3124,44700.0
2007-02-26 15:25:00,48.67,48.7,48.66,48.68,21500.0,28.3182,28.3357,28.3124,28.3241,21500.0
2007-02-26 15:30:00,48.68,48.71,48.66,48.7,52700.0,28.3241,28.3415,28.3124,28.3357,52700.0
2007-02-26 15:35:00,48.7,48.72,48.65,48.66,44400.0,28.3357,28.3473,28.3066,28.3124,44400.0
2007-02-26 15:40:00,48.66,48.66,48.62,48.63,71000.0,28.3124,28.3124,28.2892,28.295,71000.0
2007-02-26 15:45:00,48.64,48.65,48.61,48.64,110000.0,28.3008,28.3066,28.2833,28.3008,110000.0
2007-02-26 15:50:00,48.63,48.71,48.62,48.7,84500.0,28.295,28.3415,28.2892,28.3357,84500.0
2007-02-26 15:55:00,48.7,48.71,48.62,48.68,110800.0,28.3357,28.3415,28.2892,28.3241,110800.0
2007-02-27 09:30:00,48.3,48.3,48.06,48.06,124300.0,28.103,28.103,27.9633,27.9633,124300.0
2007-02-27 09:35:00,48.1,48.17,43.74,47.94,122500.0,27.9866,28.0273,25.4498,27.8935,122500.0
2007-02-27 09:40:00,47.94,48.14,47.89,48.1,97500.0,27.8935,28.0099,27.8644,27.9866,97500.0
2007-02-27 09:45:00,48.12,48.28,47.95,48.11,60400.0,27.9982,28.0913,27.8993,27.9924,60400.0
2007-02-27 09:50:00,48.05,48.2,48.0,48.15,39500.0,27.9575,28.0448,27.9284,28.0157,39500.0
2007-02-27 09:55:00,48.17,48.18,48.01,48.16,51200.0,28.0273,28.0331,27.9342,28.0215,51200.0
2007-02-27 10:00:00,48.16,48.43,48.05,48.36,99800.0,28.0215,28.1786,27.9575,28.1379,99800.0
2007-02-27 10:05:00,48.33,48.4,48.16,48.36,112400.0,28.1204,28.1611,28.0215,28.1379,112400.0
2007-02-27 10:10:00,48.36,48.43,48.26,48.34,73600.0,28.1379,28.1786,28.0797,28.1262,73600.0
2007-02-27 10:15:00,48.36,48.42,48.24,48.4,59800.0,28.1379,28.1728,28.0681,28.1611,59800.0
2007-02-27 10:20:00,48.4,48.4,48.17,48.17,58200.0,28.1611,28.1611,28.0273,28.0273,58200.0
2007-02-27 10:25:00,48.27,48.3,47.97,48.17,79000.0,28.0855,28.103,27.911,28.0273,79000.0
2007-02-27 10:30:00,48.15,48.23,47.96,48.17,102400.0,28.0157,28.0622,27.9051,28.0273,102400.0
2007-02-27 10:35:00,48.18,48.23,48.16,48.19,71300.0,28.0331,28.0622,28.0215,28.039,71300.0
2007-02-27 10:40:00,48.19,48.22,48.14,48.14,83500.0,28.039,28.0564,28.0099,28.0099,83500.0
2007-02-27 10:45:00,48.14,48.17,47.96,48.07,320400.0,28.0099,28.0273,27.9051,27.9691,320400.0
2007-02-27 10:50:00,48.07,48.07,48.01,48.02,47200.0,27.9691,27.9691,27.9342,27.94,47200.0
2007-02-27 10:55:00,48.02,48.04,47.8,47.82,132400.0,27.94,27.9517,27.812,27.8237,132400.0
2007-02-27 11:00:00,47.82,47.9,47.8,47.88,62700.0,27.8237,27.8702,27.812,27.8586,62700.0
2007-02-27 11:05:00,47.9,47.91,47.85,47.9,43200.0,27.8702,27.876,27.8411,27.8702,43200.0
2007-02-27 11:10:00,47.9,47.91,47.78,47.81,54700.0,27.8702,27.876,27.8004,27.8179,54700.0
2007-02-27 11:15:00,47.8,47.87,47.76,47.87,64900.0,27.812,27.8528,27.7888,27.8528,64900.0
2007-02-27 11:20:00,47.77,47.78,47.65,47.66,127700.0,27.7946,27.8004,27.7248,27.7306,127700.0
2007-02-27 11:25:00,47.65,47.67,47.61,47.65,80600.0,27.7248,27.7364,27.7015,27.7248,80600.0
2007-02-27 11:30:00,47.65,47.73,47.63,47.63,111800.0,27.7248,27.7713,27.7131,27.7131,111800.0
2007-02-27 11:35:00,47.64,47.83,47.63,47.83,246500.0,27.7189,27.8295,27.7131,27.8295,246500.0
2007-02-27 11:40:00,47.83,47.89,47.77,47.79,55100.0,27.8295,27.8644,27.7946,27.8062,55100.0
2007-02-27 11:45:00,47.81,47.85,47.78,47.83,44700.0,27.8179,27.8411,27.8004,27.8295,44700.0
2007-02-27 11:50:00,47.81,47.87,47.81,47.86,24100.0,27.8179,27.8528,27.8179,27.847,24100.0
2007-02-27 11:55:00,47.86,47.86,47.77,47.8,74400.0,27.847,27.847,27.7946,27.812,74400.0
2007-02-27 12:00:00,47.8,47.81,47.65,47.7,51500.0,27.812,27.8179,27.7248,27.7539,51500.0
2007-02-27 12:05:00,47.68,47.7,47.54,47.54,121700.0,27.7422,27.7539,27.6608,27.6608,121700.0
2007-02-27 12:10:00,47.54,47.54,47.42,47.46,81100.0,27.6608,27.6608,27.5909,27.6142,81100.0
2007-02-27 12:15:00,47.45,47.5,47.38,47.4,48800.0,27.6084,27.6375,27.5677,27.5793,48800.0
2007-02-27 12:20:00,47.38,47.42,47.23,47.27,180200.0,27.5677,27.5909,27.4804,27.5037,180200.0
2007-02-27 12:25:00,47.27,47.3,47.18,47.18,118000.0,27.5037,27.5211,27.4513,27.4513,118000.0
2007-02-27 12:30:00,47.19,47.2,47.11,47.12,96700.0,27.4571,27.4629,27.4106,27.4164,96700.0
2007-02-27 12:35:00,47.13,47.33,47.12,47.31,96800.0,27.4222,27.5386,27.4164,27.5269,96800.0
2007-02-27 12:40:00,47.31,47.44,47.3,47.31,65200.0,27.5269,27.6026,27.5211,27.5269,65200.0
2007-02-27 12:45:00,47.3,47.42,47.29,47.4,272500.0,27.5211,27.5909,27.5153,27.5793,272500.0
2007-02-27 12:50:00,47.42,47.43,47.37,47.4,33800.0,27.5909,27.5968,27.5618,27.5793,33800.0
2007-02-27 12:55:00,47.4,47.41,47.36,47.38,46100.0,27.5793,27.5851,27.556,27.5677,46100.0
2007-02-27 13:00:00,47.38,47.46,47.38,47.4,51100.0,27.5677,27.6142,27.5677,27.5793,51100.0
2007-02-27 13:05:00,47.41,47.41,47.35,47.4,68600.0,27.5851,27.5851,27.5502,27.5793,68600.0
2007-02-27 13:10:00,47.4,47.4,47.31,47.32,33100.0,27.5793,27.5793,27.5269,27.5328,33100.0
2007-02-27 13:15:00,47.31,47.36,47.31,47.36,26100.0,27.5269,27.556,27.5269,27.556,26100.0
2007-02-27 13:20:00,47.36,47.38,47.32,47.36,22200.0,27.556,27.5677,27.5328,27.556,22200.0
2007-02-27 13:25:00,47.37,47.38,47.29,47.31,26900.0,27.5618,27.5677,27.5153,27.5269,26900.0
2007-02-27 13:30:00,47.3,47.36,47.28,47.29,22400.0,27.5211,27.556,27.5095,27.5153,22400.0
2007-02-27 13:35:00,47.29,47.32,47.27,47.31,23500.0,27.5153,27.5328,27.5037,27.5269,23500.0
2007-02-27 13:40:00,47.32,47.36,47.29,47.32,20900.0,27.5328,27.556,27.5153,27.5328,20900.0
2007-02-27 13:45:00,47.32,47.32,47.23,47.28,121000.0,27.5328,27.5328,27.4804,27.5095,121000.0
2007-02-27 13:50:00,47.28,47.3,47.14,47.15,53800.0,27.5095,27.5211,27.428,27.4338,53800.0
2007-02-27 13:55:00,47.14,47.17,47.12,47.14,119700.0,27.428,27.4455,27.4164,27.428,119700.0
2007-02-27 14:00:00,47.14,47.23,47.13,47.15,78900.0,27.428,27.4804,27.4222,27.4338,78900.0
2007-02-27 14:05:00,47.16,47.16,47.03,47.03,98600.0,27.4397,27.4397,27.364,27.364,98600.0
2007-02-27 14:10:00,47.03,47.17,47.01,47.12,108300.0,27.364,27.4455,27.3524,27.4164,108300.0
2007-02-27 14:15:00,47.1,47.17,47.03,47.15,78500.0,27.4048,27.4455,27.364,27.4338,78500.0
2007-02-27 14:20:00,47.04,47.17,47.03,47.15,90900.0,27.3698,27.4455,27.364,27.4338,90900.0
2007-02-27 14:25:00,47.16,47.19,47.08,47.14,120200.0,27.4397,27.4571,27.3931,27.428,120200.0
2007-02-27 14:30:00,47.14,47.14,47.08,47.11,177100.0,27.428,27.428,27.3931,27.4106,177100.0
2007-02-27 14:35:00,47.1,47.13,47.0,47.09,98600.0,27.4048,27.4222,27.3466,27.3989,98600.0
2007-02-27 14:40:00,47.01,47.08,46.94,47.06,119500.0,27.3524,27.3931,27.3117,27.3815,119500.0
2007-02-27 14:45:00,47.0,47.11,46.92,47.08,136900.0,27.3466,27.4106,27.3,27.3931,136900.0
2007-02-27 14:50:00,46.92,47.04,46.79,46.8,107100.0,27.3,27.3698,27.2244,27.2302,107100.0
2007-02-27 14:55:00,46.79,46.93,46.25,46.44,206600.0,27.2244,27.3058,26.9102,27.0207,206600.0
2007-02-27 15:00:00,46.41,46.84,46.11,46.36,169200.0,27.0033,27.2535,26.8287,26.9742,169200.0
2007-02-27 15:05:00,46.62,46.62,46.27,46.41,149800.0,27.1255,27.1255,26.9218,27.0033,149800.0
2007-02-27 15:10:00,46.53,47.01,46.14,46.84,159200.0,27.0731,27.3524,26.8462,27.2535,159200.0
2007-02-27 15:15:00,46.79,47.42,46.67,47.31,226100.0,27.2244,27.5909,27.1546,27.5269,226100.0
2007-02-27 15:20:00,47.31,47.55,47.0,47.3,117400.0,27.5269,27.6666,27.3466,27.5211,117400.0
2007-02-27 15:25:00,47.31,47.73,47.14,47.26,92800.0,27.5269,27.7713,27.428,27.4978,92800.0
2007-02-27 15:30:00,47.23,47.35,46.67,46.7,106100.0,27.4804,27.5502,27.1546,27.172,106100.0
2007-02-27 15:35:00,46.7,47.42,46.7,47.2,94200.0,27.172,27.5909,27.172,27.4629,94200.0
2007-02-27 15:40:00,47.19,47.4,46.81,46.85,51400.0,27.4571,27.5793,27.236,27.2593,51400.0
2007-02-27 15:45:00,46.89,47.25,46.68,46.85,33300.0,27.2826,27.492,27.1604,27.2593,33300.0
2007-02-27 15:50:00,46.85,47.26,46.83,46.85,23900.0,27.2593,27.4978,27.2477,27.2593,23900.0
2007-02-27 15:55:00,46.85,47.18,46.74,47.0,80900.0,27.2593,27.4513,27.1953,27.3466,80900.0
2007-02-28 09:30:00,46.9,47.1,46.86,47.08,149200.0,27.2884,27.4048,27.2651,27.3931,149200.0
2007-02-28 09:35:00,47.08,47.28,47.04,47.19,125000.0,27.3931,27.5095,27.3698,27.4571,125000.0
2007-02-28 09:40:00,47.2,47.29,47.0,47.0,136100.0,27.4629,27.5153,27.3466,27.3466,136100.0
2007-02-28 09:45:00,47.0,47.15,46.73,46.85,141400.0,27.3466,27.4338,27.1895,27.2593,141400.0
2007-02-28 09:50:00,46.85,46.89,46.6,46.85,164800.0,27.2593,27.2826,27.1138,27.2593,164800.0
2007-02-28 09:55:00,46.64,46.86,46.44,46.45,252600.0,27.1371,27.2651,27.0207,27.0266,252600.0
2007-02-28 10:00:00,46.45,46.73,46.36,46.49,165700.0,27.0266,27.1895,26.9742,27.0498,165700.0
2007-02-28 10:05:00,46.49,46.6,46.41,46.42,87900.0,27.0498,27.1138,27.0033,27.0091,87900.0
2007-02-28 10:10:00,46.42,46.6,46.37,46.6,93800.0,27.0091,27.1138,26.98,27.1138,93800.0
2007-02-28 10:15:00,46.57,46.6,46.39,46.55,114800.0,27.0964,27.1138,26.9916,27.0847,114800.0
2007-02-28 10:20:00,46.55,46.55,46.33,46.41,109500.0,27.0847,27.0847,26.9567,27.0033,109500.0
2007-02-28 10:25:00,46.4,46.52,46.32,46.5,140100.0,26.9975,27.0673,26.9509,27.0556,140100.0
2007-02-28 10:30:00,46.5,46.6,46.4,46.54,143900.0,27.0556,27.1138,26.9975,27.0789,143900.0
2007-02-28 10:35:00,46.54,46.6,46.33,46.6,156800.0,27.0789,27.1138,26.9567,27.1138,156800.0
2007-02-28 10:40:00,46.6,46.65,46.38,46.64,216600.0,27.1138,27.1429,26.9858,27.1371,216600.0
2007-02-28 10:45:00,46.5,46.81,46.48,46.58,207800.0,27.0556,27.236,27.044,27.1022,207800.0
2007-02-28 10:50:00,46.58,46.79,46.47,46.7,207300.0,27.1022,27.2244,27.0382,27.172,207300.0
2007-02-28 10:55:00,46.7,46.73,46.54,46.72,110500.0,27.172,27.1895,27.0789,27.1837,110500.0
2007-02-28 11:00:00,46.72,46.81,46.59,46.65,98300.0,27.1837,27.236,27.108,27.1429,98300.0
2007-02-28 11:05:00,46.73,46.8,46.59,46.7,86600.0,27.1895,27.2302,27.108,27.172,86600.0
2007-02-28 11:10:00,46.68,46.79,46.62,46.7,109500.0,27.1604,27.2244,27.1255,27.172,109500.0
2007-02-28 11:15:00,46.69,46.75,46.66,46.7,84100.0,27.1662,27.2011,27.1487,27.172,84100.0
2007-02-28 11:20:00,46.71,46.81,46.66,46.73,75000.0,27.1778,27.236,27.1487,27.1895,75000.0
2007-02-28 11:25:00,46.72,46.8,46.61,46.7,54300.0,27.1837,27.2302,27.1196,27.172,54300.0
2007-02-28 11:30:00,46.69,46.75,46.6,46.69,78800.0,27.1662,27.2011,27.1138,27.1662,78800.0
2007-02-28 11:35:00,46.67,46.75,46.6,46.61,58600.0,27.1546,27.2011,27.1138,27.1196,58600.0
2007-02-28 11:40:00,46.6,46.8,46.49,46.53,107400.0,27.1138,27.2302,27.0498,27.0731,107400.0
2007-02-28 11:45:00,46.54,46.76,46.46,46.5,94700.0,27.0789,27.2069,27.0324,27.0556,94700.0
2007-02-28 11:50:00,46.5,46.7,46.46,46.48,50700.0,27.0556,27.172,27.0324,27.044,50700.0
2007-02-28 11:55:00,46.46,46.61,46.38,46.48,242900.0,27.0324,27.1196,26.9858,27.044,242900.0
2007-02-28 12:00:00,46.48,46.56,46.25,46.49,107000.0,27.044,27.0906,26.9102,27.0498,107000.0
2007-02-28 12:05:00,46.4,46.53,46.35,46.35,137900.0,26.9975,27.0731,26.9684,26.9684,137900.0
2007-02-28 12:10:00,46.41,46.42,46.25,46.41,55700.0,27.0033,27.0091,26.9102,27.0033,55700.0
2007-02-28 12:15:00,46.41,46.42,46.35,46.38,46100.0,27.0033,27.0091,26.9684,26.9858,46100.0
2007-02-28 12:20:00,46.41,46.48,46.37,46.4,50300.0,27.0033,27.044,26.98,26.9975,50300.0
2007-02-28 12:25:00,46.4,46.47,46.37,46.38,90100.0,26.9975,27.0382,26.98,26.9858,90100.0
2007-02-28 12:30:00,46.38,46.42,46.37,46.42,37300.0,26.9858,27.0091,26.98,27.0091,37300.0
2007-02-28 12:35:00,46.41,46.41,46.34,46.4,103800.0,27.0033,27.0033,26.9626,26.9975,103800.0
2007-02-28 12:40:00,46.41,46.51,46.4,46.51,39300.0,27.0033,27.0615,26.9975,27.0615,39300.0
2007-02-28 12:45:00,46.51,46.52,46.39,46.46,78400.0,27.0615,27.0673,26.9916,27.0324,78400.0
2007-02-28 12:50:00,46.46,46.48,46.44,46.48,51100.0,27.0324,27.044,27.0207,27.044,51100.0
2007-02-28 12:55:00,46.48,46.5,46.42,46.42,55500.0,27.044,27.0556,27.0091,27.0091,55500.0
2007-02-28 13:00:00,46.42,46.47,46.4,46.47,43200.0,27.0091,27.0382,26.9975,27.0382,43200.0
2007-02-28 13:05:00,46.48,46.49,46.43,46.47,82400.0,27.044,27.0498,27.0149,27.0382,82400.0
2007-02-28 13:10:00,46.46,46.47,46.39,46.46,62200.0,27.0324,27.0382,26.9916,27.0324,62200.0
2007-02-28 13:15:00,46.47,46.5,46.41,46.45,44700.0,27.0382,27.0556,27.0033,27.0266,44700.0
2007-02-28 13:20:00,46.46,46.48,46.42,46.45,47300.0,27.0324,27.044,27.0091,27.0266,47300.0
2007-02-28 13:25:00,46.45,46.48,46.42,46.45,45800.0,27.0266,27.044,27.0091,27.0266,45800.0
2007-02-28 13:30:00,46.44,46.45,46.4,46.43,82300.0,27.0207,27.0266,26.9975,27.0149,82300.0
2007-02-28 13:35:00,46.43,46.44,46.34,46.35,62900.0,27.0149,27.0207,26.9626,26.9684,62900.0
2007-02-28 13:40:00,46.35,46.4,46.34,46.37,40900.0,26.9684,26.9975,26.9626,26.98,40900.0
2007-02-28 13:45:00,46.38,46.42,46.35,46.37,82100.0,26.9858,27.0091,26.9684,26.98,82100.0
2007-02-28 13:50:00,46.37,46.39,46.33,46.39,83600.0,26.98,26.9916,26.9567,26.9916,83600.0
2007-02-28 13:55:00,46.38,46.42,46.32,46.38,63000.0,26.9858,27.0091,26.9509,26.9858,63000.0
2007-02-28 14:00:00,46.4,46.49,46.39,46.47,92400.0,26.9975,27.0498,26.9916,27.0382,92400.0
2007-02-28 14:05:00,46.48,46.49,46.39,46.48,60900.0,27.044,27.0498,26.9916,27.044,60900.0
2007-02-28 14:10:00,46.48,46.49,46.45,46.45,34500.0,27.044,27.0498,27.0266,27.0266,34500.0
2007-02-28 14:15:00,46.45,46.5,46.38,46.45,88100.0,27.0266,27.0556,26.9858,27.0266,88100.0
2007-02-28 14:20:00,46.46,46.49,46.42,46.44,58300.0,27.0324,27.0498,27.0091,27.0207,58300.0
2007-02-28 14:25:00,46.43,46.44,46.39,46.43,41600.0,27.0149,27.0207,26.9916,27.0149,41600.0
2007-02-28 14:30:00,46.43,46.49,46.4,46.42,53100.0,27.0149,27.0498,26.9975,27.0091,53100.0
2007-02-28 14:35:00,46.41,46.46,46.38,46.4,35200.0,27.0033,27.0324,26.9858,26.9975,35200.0
2007-02-28 14:40:00,46.4,46.47,46.39,46.47,60700.0,26.9975,27.0382,26.9916,27.0382,60700.0
2007-02-28 14:45:00,46.47,46.51,46.42,46.43,84800.0,27.0382,27.0615,27.0091,27.0149,84800.0
2007-02-28 14:50:00,46.43,46.47,46.4,46.41,76000.0,27.0149,27.0382,26.9975,27.0033,76000.0
2007-02-28 14:55:00,46.41,46.5,46.4,46.49,41900.0,27.0033,27.0556,26.9975,27.0498,41900.0
2007-02-28 15:00:00,46.49,46.52,46.4,46.43,94800.0,27.0498,27.0673,26.9975,27.0149,94800.0
2007-02-28 15:05:00,46.43,46.51,46.43,46.5,110400.0,27.0149,27.0615,27.0149,27.0556,110400.0
2007-02-28 15:10:00,46.5,46.53,46.44,46.5,159200.0,27.0556,27.0731,27.0207,27.0556,159200.0
2007-02-28 15:15:00,46.49,46.61,46.48,46.57,104800.0,27.0498,27.1196,27.044,27.0964,104800.0
2007-02-28 15:20:00,46.56,46.6,46.55,46.6,39700.0,27.0906,27.1138,27.0847,27.1138,39700.0
2007-02-28 15:25:00,46.6,46.62,46.53,46.6,150300.0,27.1138,27.1255,27.0731,27.1138,150300.0
2007-02-28 15:30:00,46.59,46.6,46.52,46.52,111600.0,27.108,27.1138,27.0673,27.0673,111600.0
2007-02-28 15:35:00,46.53,46.6,46.51,46.59,64500.0,27.0731,27.1138,27.0615,27.108,64500.0
2007-02-28 15:40:00,46.58,46.59,46.5,46.5,81800.0,27.1022,27.108,27.0556,27.0556,81800.0
2007-02-28 15:45:00,46.53,46.53,46.46,46.46,127000.0,27.0731,27.0731,27.0324,27.0324,127000.0
2007-02-28 15:50:00,46.47,46.58,46.46,46.5,128000.0,27.0382,27.1022,27.0324,27.0556,128000.0
2007-02-28 15:55:00,46.5,46.56,46.47,46.47,144000.0,27.0556,27.0906,27.0382,27.0382,144000.0
2007-03-01 09:30:00,45.95,46.25,45.6,45.8,221900.0,26.7356,26.9102,26.532,26.6484,221900.0
2007-03-01 09:35:00,45.79,45.79,45.52,45.59,227500.0,26.6425,26.6425,26.4854,26.5262,227500.0
2007-03-01 09:40:00,45.54,45.61,45.4,45.5,97700.0,26.4971,26.5378,26.4156,26.4738,97700.0
2007-03-01 09:45:00,45.47,45.6,45.2,45.21,222600.0,26.4563,26.532,26.2993,26.3051,222600.0
2007-03-01 09:50:00,45.5,45.5,45.15,45.31,258000.0,26.4738,26.4738,26.2702,26.3633,258000.0
2007-03-01 09:55:00,45.31,45.62,45.08,45.25,209200.0,26.3633,26.5436,26.2294,26.3283,209200.0
2007-03-01 10:00:00,45.5,45.81,45.25,45.75,286300.0,26.4738,26.6542,26.3283,26.6193,286300.0
2007-03-01 10:05:00,45.75,45.75,45.45,45.54,142400.0,26.6193,26.6193,26.4447,26.4971,142400.0
2007-03-01 10:10:00,45.55,45.83,45.46,45.71,158100.0,26.5029,26.6658,26.4505,26.596,158100.0
2007-03-01 10:15:00,45.83,45.92,45.6,45.9,151400.0,26.6658,26.7182,26.532,26.7065,151400.0
2007-03-01 10:20:00,45.9,45.93,45.56,45.8,183200.0,26.7065,26.724,26.5087,26.6484,183200.0
2007-03-01 10:25:00,45.8,46.13,45.48,45.97,236800.0,26.6484,26.8404,26.4622,26.7473,236800.0
2007-03-01 10:30:00,45.72,46.06,45.72,45.94,111400.0,26.6018,26.7996,26.6018,26.7298,111400.0
2007-03-01 10:35:00,45.94,46.0,45.77,45.99,110300.0,26.7298,26.7647,26.6309,26.7589,110300.0
2007-03-01 10:40:00,45.99,46.23,45.76,46.21,107100.0,26.7589,26.8985,26.6251,26.8869,107100.0
2007-03-01 10:45:00,46.2,46.22,45.8,46.1,154300.0,26.8811,26.8927,26.6484,26.8229,154300.0
2007-03-01 10:50:00,46.1,46.16,45.94,46.14,122600.0,26.8229,26.8578,26.7298,26.8462,122600.0
2007-03-01 10:55:00,46.14,46.27,45.91,46.21,90700.0,26.8462,26.9218,26.7124,26.8869,90700.0
2007-03-01 11:00:00,46.2,46.21,45.85,46.03,83400.0,26.8811,26.8869,26.6774,26.7822,83400.0
2007-03-01 11:05:00,46.07,46.23,46.06,46.09,88200.0,26.8055,26.8985,26.7996,26.8171,88200.0
2007-03-01 11:10:00,46.08,46.21,46.06,46.12,127400.0,26.8113,26.8869,26.7996,26.8345,127400.0
2007-03-01 11:15:00,46.17,46.27,46.09,46.17,94100.0,26.8636,26.9218,26.8171,26.8636,94100.0
2007-03-01 11:20:00,46.2,46.3,46.15,46.27,96200.0,26.8811,26.9393,26.852,26.9218,96200.0
2007-03-01 11:25:00,46.28,46.45,46.06,46.44,191200.0,26.9276,27.0266,26.7996,27.0207,191200.0
2007-03-01 11:30:00,46.12,46.63,46.07,46.18,148900.0,26.8345,27.1313,26.8055,26.8695,148900.0
2007-03-01 11:35:00,46.6,46.61,46.1,46.16,122000.0,27.1138,27.1196,26.8229,26.8578,122000.0
2007-03-01 11:40:00,46.59,46.68,46.17,46.62,109300.0,27.108,27.1604,26.8636,27.1255,109300.0
2007-03-01 11:45:00,46.62,46.67,46.36,46.53,167100.0,27.1255,27.1546,26.9742,27.0731,167100.0
2007-03-01 11:50:00,46.65,46.75,46.51,46.53,169600.0,27.1429,27.2011,27.0615,27.0731,169600.0
2007-03-01 11:55:00,46.62,46.67,46.45,46.67,148600.0,27.1255,27.1546,27.0266,27.1546,148600.0
2007-03-01 12:00:00,46.5,46.75,46.36,46.72,146800.0,27.0556,27.2011,26.9742,27.1837,146800.0
2007-03-01 12:05:00,46.71,46.71,46.38,46.49,85400.0,27.1778,27.1778,26.9858,27.0498,85400.0
2007-03-01 12:10:00,46.39,46.5,46.34,46.42,107900.0,26.9916,27.0556,26.9626,27.0091,107900.0
2007-03-01 12:15:00,46.39,46.42,46.32,46.32,62600.0,26.9916,27.0091,26.9509,26.9509,62600.0
2007-03-01 12:20:00,46.33,46.38,46.28,46.38,83100.0,26.9567,26.9858,26.9276,26.9858,83100.0
2007-03-01 12:25:00,46.37,46.39,46.24,46.27,74000.0,26.98,26.9916,26.9044,26.9218,74000.0
2007-03-01 12:30:00,46.28,46.28,46.24,46.24,61800.0,26.9276,26.9276,26.9044,26.9044,61800.0
2007-03-01 12:35:00,46.25,46.28,46.24,46.27,24100.0,26.9102,26.9276,26.9044,26.9218,24100.0
2007-03-01 12:40:00,46.27,46.31,46.26,46.3,61700.0,26.9218,26.9451,26.916,26.9393,61700.0
2007-03-01 12:45:00,46.3,46.39,46.29,46.38,25700.0,26.9393,26.9916,26.9335,26.9858,25700.0
2007-03-01 12:50:00,46.38,46.46,46.38,46.43,55300.0,26.9858,27.0324,26.9858,27.0149,55300.0
2007-03-01 12:55:00,46.43,46.58,46.42,46.58,68900.0,27.0149,27.1022,27.0091,27.1022,68900.0
2007-03-01 13:00:00,46.58,46.62,46.55,46.61,60300.0,27.1022,27.1255,27.0847,27.1196,60300.0
2007-03-01 13:05:00,46.61,46.64,46.56,46.57,47600.0,27.1196,27.1371,27.0906,27.0964,47600.0
2007-03-01 13:10:00,46.56,46.6,46.55,46.6,54300.0,27.0906,27.1138,27.0847,27.1138,54300.0
2007-03-01 13:15:00,46.59,46.64,46.58,46.61,42000.0,27.108,27.1371,27.1022,27.1196,42000.0
2007-03-01 13:20:00,46.6,46.61,46.53,46.55,32200.0,27.1138,27.1196,27.0731,27.0847,32200.0
2007-03-01 13:25:00,46.55,46.56,46.53,46.55,14700.0,27.0847,27.0906,27.0731,27.0847,14700.0
2007-03-01 13:30:00,46.54,46.58,46.52,46.54,42600.0,27.0789,27.1022,27.0673,27.0789,42600.0
2007-03-01 13:35:00,46.53,46.53,46.45,46.49,49500.0,27.0731,27.0731,27.0266,27.0498,49500.0
2007-03-01 13:40:00,46.49,46.5,46.46,46.48,34500.0,27.0498,27.0556,27.0324,27.044,34500.0
2007-03-01 13:45:00,46.49,46.55,46.48,46.53,59500.0,27.0498,27.0847,27.044,27.0731,59500.0
2007-03-01 13:50:00,46.53,46.61,46.52,46.59,36900.0,27.0731,27.1196,27.0673,27.108,36900.0
2007-03-01 13:55:00,46.6,46.61,46.58,46.6,63100.0,27.1138,27.1196,27.1022,27.1138,63100.0
2007-03-01 14:00:00,46.6,46.76,46.59,46.7,120700.0,27.1138,27.2069,27.108,27.172,120700.0
2007-03-01 14:05:00,46.7,46.74,46.69,46.73,77800.0,27.172,27.1953,27.1662,27.1895,77800.0
2007-03-01 14:10:00,46.72,46.85,46.71,46.75,136400.0,27.1837,27.2593,27.1778,27.2011,136400.0
2007-03-01 14:15:00,46.76,46.93,46.76,46.87,136300.0,27.2069,27.3058,27.2069,27.2709,136300.0
2007-03-01 14:20:00,46.87,46.88,46.8,46.84,108800.0,27.2709,27.2767,27.2302,27.2535,108800.0
2007-03-01 14:25:00,46.84,46.85,46.68,46.68,56200.0,27.2535,27.2593,27.1604,27.1604,56200.0
2007-03-01 14:30:00,46.68,46.79,46.65,46.78,107800.0,27.1604,27.2244,27.1429,27.2186,107800.0
2007-03-01 14:35:00,46.78,46.78,46.74,46.74,63000.0,27.2186,27.2186,27.1953,27.1953,63000.0
2007-03-01 14:40:00,46.74,46.81,46.72,46.76,82300.0,27.1953,27.236,27.1837,27.2069,82300.0
2007-03-01 14:45:00,46.76,46.83,46.75,46.8,85500.0,27.2069,27.2477,27.2011,27.2302,85500.0
2007-03-01 14:50:00,46.79,46.84,46.78,46.83,78000.0,27.2244,27.2535,27.2186,27.2477,78000.0
2007-03-01 14:55:00,46.83,46.84,46.76,46.82,66800.0,27.2477,27.2535,27.2069,27.2418,66800.0
2007-03-01 15:00:00,46.82,46.95,46.82,46.91,157600.0,27.2418,27.3175,27.2418,27.2942,157600.0
2007-03-01 15:05:00,46.91,46.97,46.89,46.93,85100.0,27.2942,27.3291,27.2826,27.3058,85100.0
2007-03-01 15:10:00,46.94,47.08,46.93,47.04,99200.0,27.3117,27.3931,27.3058,27.3698,99200.0
2007-03-01 15:15:00,47.04,47.08,47.0,47.04,119200.0,27.3698,27.3931,27.3466,27.3698,119200.0
2007-03-01 15:20:00,47.04,47.05,46.82,46.84,147600.0,27.3698,27.3757,27.2418,27.2535,147600.0
2007-03-01 15:25:00,46.84,46.88,46.81,46.88,95100.0,27.2535,27.2767,27.236,27.2767,95100.0
2007-03-01 15:30:00,46.88,46.9,46.83,46.87,113900.0,27.2767,27.2884,27.2477,27.2709,113900.0
2007-03-01 15:35:00,46.86,46.89,46.83,46.88,84700.0,27.2651,27.2826,27.2477,27.2767,84700.0
2007-03-01 15:40:00,46.88,46.89,46.8,46.85,112700.0,27.2767,27.2826,27.2302,27.2593,112700.0
2007-03-01 15:45:00,46.85,46.85,46.8,46.81,81600.0,27.2593,27.2593,27.2302,27.236,81600.0
2007-03-01 15:50:00,46.81,46.83,46.77,46.77,104300.0,27.236,27.2477,27.2127,27.2127,104300.0
2007-03-01 15:55:00,46.78,46.78,46.68,46.77,217100.0,27.2186,27.2186,27.1604,27.2127,217100.0
2007-03-02 09:30:00,46.7,46.84,46.5,46.69,141900.0,27.172,27.2535,27.0556,27.1662,141900.0
2007-03-02 09:35:00,46.69,46.87,46.68,46.78,91800.0,27.1662,27.2709,27.1604,27.2186,91800.0
2007-03-02 09:40:00,46.77,47.1,46.77,47.08,156800.0,27.2127,27.4048,27.2127,27.3931,156800.0
2007-03-02 09:45:00,47.08,47.2,46.91,47.0,420000.0,27.3931,27.4629,27.2942,27.3466,420000.0
2007-03-02 09:50:00,47.0,47.08,46.9,46.9,102400.0,27.3466,27.3931,27.2884,27.2884,102400.0
2007-03-02 09:55:00,46.9,46.95,46.85,46.93,56500.0,27.2884,27.3175,27.2593,27.3058,56500.0
2007-03-02 10:00:00,46.91,47.01,46.78,46.98,104400.0,27.2942,27.3524,27.2186,27.3349,104400.0
2007-03-02 10:05:00,46.99,47.06,46.92,46.95,123800.0,27.3407,27.3815,27.3,27.3175,123800.0
2007-03-02 10:10:00,46.95,46.98,46.89,46.91,44100.0,27.3175,27.3349,27.2826,27.2942,44100.0
2007-03-02 10:15:00,46.91,46.99,46.85,46.95,48000.0,27.2942,27.3407,27.2593,27.3175,48000.0
2007-03-02 10:20:00,46.98,47.0,46.9,46.98,49900.0,27.3349,27.3466,27.2884,27.3349,49900.0
2007-03-02 10:25:00,46.99,47.01,46.89,47.0,38200.0,27.3407,27.3524,27.2826,27.3466,38200.0
2007-03-02 10:30:00,47.0,47.02,46.97,47.01,67300.0,27.3466,27.3582,27.3291,27.3524,67300.0
2007-03-02 10:35:00,47.01,47.02,46.85,46.9,65400.0,27.3524,27.3582,27.2593,27.2884,65400.0
2007-03-02 10:40:00,46.9,47.02,46.88,47.02,34100.0,27.2884,27.3582,27.2767,27.3582,34100.0
2007-03-02 10:45:00,47.01,47.1,46.96,47.01,51800.0,27.3524,27.4048,27.3233,27.3524,51800.0
2007-03-02 10:50:00,47.01,47.05,46.97,47.05,70000.0,27.3524,27.3757,27.3291,27.3757,70000.0
2007-03-02 10:55:00,47.06,47.07,46.96,46.97,41700.0,27.3815,27.3873,27.3233,27.3291,41700.0
2007-03-02 11:00:00,46.98,47.01,46.92,46.96,58400.0,27.3349,27.3524,27.3,27.3233,58400.0
2007-03-02 11:05:00,46.96,47.05,46.96,47.0,395900.0,27.3233,27.3757,27.3233,27.3466,395900.0
2007-03-02 11:10:00,46.98,47.03,46.94,47.0,52400.0,27.3349,27.364,27.3117,27.3466,52400.0
2007-03-02 11:15:00,46.99,47.03,46.98,47.0,64100.0,27.3407,27.364,27.3349,27.3466,64100.0
2007-03-02 11:20:00,47.01,47.03,46.95,47.01,100400.0,27.3524,27.364,27.3175,27.3524,100400.0
2007-03-02 11:25:00,47.01,47.01,46.97,46.97,53000.0,27.3524,27.3524,27.3291,27.3291,53000.0
2007-03-02 11:30:00,46.97,47.0,46.95,46.99,40100.0,27.3291,27.3466,27.3175,27.3407,40100.0
2007-03-02 11:35:00,46.98,47.0,46.96,46.99,25800.0,27.3349,27.3466,27.3233,27.3407,25800.0
2007-03-02 11:40:00,46.99,47.0,46.96,46.97,31000.0,27.3407,27.3466,27.3233,27.3291,31000.0
2007-03-02 11:45:00,46.97,46.99,46.96,46.96,125600.0,27.3291,27.3407,27.3233,27.3233,125600.0
2007-03-02 11:50:00,46.96,46.96,46.89,46.91,49800.0,27.3233,27.3233,27.2826,27.2942,49800.0
2007-03-02 11:55:00,46.91,46.94,46.9,46.93,27200.0,27.2942,27.3117,27.2884,27.3058,27200.0
2007-03-02 12:00:00,46.94,46.94,46.89,46.89,32000.0,27.3117,27.3117,27.2826,27.2826,32000.0
2007-03-02 12:05:00,46.89,46.91,46.89,46.9,29000.0,27.2826,27.2942,27.2826,27.2884,29000.0
2007-03-02 12:10:00,46.91,46.91,46.79,46.79,55700.0,27.2942,27.2942,27.2244,27.2244,55700.0
2007-03-02 12:15:00,46.8,46.81,46.69,46.7,75500.0,27.2302,27.236,27.1662,27.172,75500.0
2007-03-02 12:20:00,46.7,46.86,46.7,46.8,75900.0,27.172,27.2651,27.172,27.2302,75900.0
2007-03-02 12:25:00,46.8,46.83,46.66,46.66,34300.0,27.2302,27.2477,27.1487,27.1487,34300.0
2007-03-02 12:30:00,46.65,46.7,46.59,46.63,62300.0,27.1429,27.172,27.108,27.1313,62300.0
2007-03-02 12:35:00,46.61,46.69,46.57,46.6,44400.0,27.1196,27.1662,27.0964,27.1138,44400.0
2007-03-02 12:40:00,46.58,46.6,46.46,46.47,60300.0,27.1022,27.1138,27.0324,27.0382,60300.0
2007-03-02 12:45:00,46.47,46.58,46.47,46.54,48000.0,27.0382,27.1022,27.0382,27.0789,48000.0
2007-03-02 12:50:00,46.54,46.63,46.47,46.61,39200.0,27.0789,27.1313,27.0382,27.1196,39200.0
2007-03-02 12:55:00,46.6,46.6,46.49,46.49,22500.0,27.1138,27.1138,27.0498,27.0498,22500.0
2007-03-02 13:00:00,46.49,46.53,46.45,46.53,53100.0,27.0498,27.0731,27.0266,27.0731,53100.0
2007-03-02 13:05:00,46.53,46.55,46.48,46.51,46200.0,27.0731,27.0847,27.044,27.0615,46200.0
2007-03-02 13:10:00,46.5,46.57,46.5,46.55,52400.0,27.0556,27.0964,27.0556,27.0847,52400.0
2007-03-02 13:15:00,46.55,46.61,46.51,46.51,25200.0,27.0847,27.1196,27.0615,27.0615,25200.0
2007-03-02 13:20:00,46.53,46.57,46.44,46.45,29800.0,27.0731,27.0964,27.0207,27.0266,29800.0
2007-03-02 13:25:00,46.46,46.52,46.3,46.32,66900.0,27.0324,27.0673,26.9393,26.9509,66900.0
2007-03-02 13:30:00,46.33,46.39,46.19,46.39,82200.0,26.9567,26.9916,26.8753,26.9916,82200.0
2007-03-02 13:35:00,46.41,46.41,46.29,46.39,43500.0,27.0033,27.0033,26.9335,26.9916,43500.0
2007-03-02 13:40:00,46.39,46.5,46.35,46.38,63300.0,26.9916,27.0556,26.9684,26.9858,63300.0
2007-03-02 13:45:00,46.38,46.42,46.3,46.42,32400.0,26.9858,27.0091,26.9393,27.0091,32400.0
2007-03-02 13:50:00,46.44,46.44,46.3,46.31,34700.0,27.0207,27.0207,26.9393,26.9451,34700.0
2007-03-02 13:55:00,46.32,46.35,46.26,46.34,79900.0,26.9509,26.9684,26.916,26.9626,79900.0
2007-03-02 14:00:00,46.34,46.36,46.15,46.18,44100.0,26.9626,26.9742,26.852,26.8695,44100.0
2007-03-02 14:05:00,46.16,46.26,46.12,46.16,153100.0,26.8578,26.916,26.8345,26.8578,153100.0
2007-03-02 14:10:00,46.16,46.18,46.12,46.12,49000.0,26.8578,26.8695,26.8345,26.8345,49000.0
2007-03-02 14:15:00,46.12,46.12,45.97,46.0,98000.0,26.8345,26.8345,26.7473,26.7647,98000.0
2007-03-02 14:20:00,46.0,46.01,45.94,45.96,98300.0,26.7647,26.7705,26.7298,26.7415,98300.0
2007-03-02 14:25:00,45.95,46.06,45.93,46.05,72300.0,26.7356,26.7996,26.724,26.7938,72300.0
2007-03-02 14:30:00,46.05,46.15,46.04,46.11,56500.0,26.7938,26.852,26.788,26.8287,56500.0
2007-03-02 14:35:00,46.12,46.12,46.03,46.08,47100.0,26.8345,26.8345,26.7822,26.8113,47100.0
2007-03-02 14:40:00,46.08,46.21,46.07,46.17,121600.0,26.8113,26.8869,26.8055,26.8636,121600.0
2007-03-02 14:45:00,46.16,46.26,46.15,46.22,135000.0,26.8578,26.916,26.852,26.8927,135000.0
2007-03-02 14:50:00,46.22,46.27,46.2,46.26,89900.0,26.8927,26.9218,26.8811,26.916,89900.0
2007-03-02 14:55:00,46.26,46.3,46.15,46.24,94900.0,26.916,26.9393,26.852,26.9044,94900.0
2007-03-02 15:00:00,46.25,46.35,46.25,46.28,77100.0,26.9102,26.9684,26.9102,26.9276,77100.0
2007-03-02 15:05:00,46.27,46.28,46.14,46.17,105400.0,26.9218,26.9276,26.8462,26.8636,105400.0
2007-03-02 15:10:00,46.17,46.21,46.13,46.15,95900.0,26.8636,26.8869,26.8404,26.852,95900.0
2007-03-02 15:15:00,46.15,46.19,46.09,46.13,84000.0,26.852,26.8753,26.8171,26.8404,84000.0
2007-03-02 15:20:00,46.14,46.16,46.11,46.13,83100.0,26.8462,26.8578,26.8287,26.8404,83100.0
2007-03-02 15:25:00,46.13,46.14,46.1,46.11,66400.0,26.8404,26.8462,26.8229,26.8287,66400.0
2007-03-02 15:30:00,46.11,46.28,46.11,46.24,247400.0,26.8287,26.9276,26.8287,26.9044,247400.0
2007-03-02 15:35:00,46.23,46.31,46.23,46.26,93900.0,26.8985,26.9451,26.8985,26.916,93900.0
2007-03-02 15:40:00,46.26,46.3,46.21,46.25,114800.0,26.916,26.9393,26.8869,26.9102,114800.0
2007-03-02 15:45:00,46.25,46.32,46.21,46.24,134600.0,26.9102,26.9509,26.8869,26.9044,134600.0
2007-03-02 15:50:00,46.24,46.35,46.14,46.15,244600.0,26.9044,26.9684,26.8462,26.852,244600.0
2007-03-02 15:55:00,46.15,46.36,46.05,46.35,567000.0,26.852,26.9742,26.7938,26.9684,567000.0
2007-03-05 09:30:00,45.85,46.06,45.6,45.99,197700.0,26.6774,26.7996,26.532,26.7589,197700.0
2007-03-05 09:35:00,46.01,46.1,45.91,46.03,134900.0,26.7705,26.8229,26.7124,26.7822,134900.0
2007-03-05 09:40:00,46.04,46.05,45.95,45.99,49300.0,26.788,26.7938,26.7356,26.7589,49300.0
2007-03-05 09:45:00,46.0,46.02,45.84,45.89,71400.0,26.7647,26.7764,26.6716,26.7007,71400.0
2007-03-05 09:50:00,45.91,45.97,45.78,45.97,79600.0,26.7124,26.7473,26.6367,26.7473,79600.0
2007-03-05 09:55:00,45.98,46.32,45.97,46.25,108400.0,26.7531,26.9509,26.7473,26.9102,108400.0
2007-03-05 10:00:00,46.25,46.28,45.91,46.04,119900.0,26.9102,26.9276,26.7124,26.788,119900.0
2007-03-05 10:05:00,46.04,46.07,46.0,46.03,49900.0,26.788,26.8055,26.7647,26.7822,49900.0
2007-03-05 10:10:00,46.01,46.48,46.0,46.3,116500.0,26.7705,27.044,26.7647,26.9393,116500.0
2007-03-05 10:15:00,46.3,46.3,46.03,46.04,124200.0,26.9393,26.9393,26.7822,26.788,124200.0
2007-03-05 10:20:00,46.05,46.12,45.98,46.11,49400.0,26.7938,26.8345,26.7531,26.8287,49400.0
2007-03-05 10:25:00,46.11,46.14,45.93,46.06,34200.0,26.8287,26.8462,26.724,26.7996,34200.0
2007-03-05 10:30:00,46.06,46.08,45.92,46.0,48700.0,26.7996,26.8113,26.7182,26.7647,48700.0
2007-03-05 10:35:00,46.0,46.04,45.98,46.04,179800.0,26.7647,26.788,26.7531,26.788,179800.0
2007-03-05 10:40:00,46.03,46.17,45.98,46.1,88500.0,26.7822,26.8636,26.7531,26.8229,88500.0
2007-03-05 10:45:00,46.1,46.13,45.98,46.12,74900.0,26.8229,26.8404,26.7531,26.8345,74900.0
2007-03-05 10:50:00,46.12,46.16,46.05,46.15,78800.0,26.8345,26.8578,26.7938,26.852,78800.0
2007-03-05 10:55:00,46.15,46.3,46.13,46.3,76100.0,26.852,26.9393,26.8404,26.9393,76100.0
2007-03-05 11:00:00,46.3,46.33,46.22,46.29,59200.0,26.9393,26.9567,26.8927,26.9335,59200.0
2007-03-05 11:05:00,46.29,46.48,46.28,46.47,77500.0,26.9335,27.044,26.9276,27.0382,77500.0
2007-03-05 11:10:00,46.46,46.56,46.43,46.51,147400.0,27.0324,27.0906,27.0149,27.0615,147400.0
2007-03-05 11:15:00,46.52,46.56,46.39,46.48,100300.0,27.0673,27.0906,26.9916,27.044,100300.0
2007-03-05 11:20:00,46.48,46.53,46.44,46.49,56900.0,27.044,27.0731,27.0207,27.0498,56900.0
2007-03-05 11:25:00,46.49,46.5,46.41,46.45,39000.0,27.0498,27.0556,27.0033,27.0266,39000.0
2007-03-05 11:30:00,46.44,46.44,46.24,46.27,51000.0,27.0207,27.0207,26.9044,26.9218,51000.0
2007-03-05 11:35:00,46.27,46.28,46.16,46.18,30100.0,26.9218,26.9276,26.8578,26.8695,30100.0
2007-03-05 11:40:00,46.19,46.19,46.03,46.07,33300.0,26.8753,26.8753,26.7822,26.8055,33300.0
2007-03-05 11:45:00,46.06,46.19,46.04,46.17,30100.0,26.7996,26.8753,26.788,26.8636,30100.0
2007-03-05 11:50:00,46.19,46.19,46.14,46.15,22200.0,26.8753,26.8753,26.8462,26.852,22200.0
2007-03-05 11:55:00,46.14,46.15,45.97,46.04,47200.0,26.8462,26.852,26.7473,26.788,47200.0
2007-03-05 12:00:00,46.02,46.05,46.0,46.0,38600.0,26.7764,26.7938,26.7647,26.7647,38600.0
2007-03-05 12:05:00,46.01,46.02,45.96,46.0,26800.0,26.7705,26.7764,26.7415,26.7647,26800.0
2007-03-05 12:10:00,46.01,46.1,46.0,46.1,40200.0,26.7705,26.8229,26.7647,26.8229,40200.0
2007-03-05 12:15:00,46.11,46.18,46.08,46.11,70100.0,26.8287,26.8695,26.8113,26.8287,70100.0
2007-03-05 12:20:00,46.12,46.14,46.07,46.11,18600.0,26.8345,26.8462,26.8055,26.8287,18600.0
2007-03-05 12:25:00,46.11,46.11,45.99,45.99,14700.0,26.8287,26.8287,26.7589,26.7589,14700.0
2007-03-05 12:30:00,46.0,46.0,45.95,45.95,21200.0,26.7647,26.7647,26.7356,26.7356,21200.0
2007-03-05 12:35:00,45.95,46.02,45.92,45.99,63700.0,26.7356,26.7764,26.7182,26.7589,63700.0
2007-03-05 12:40:00,45.97,46.07,45.97,46.06,28500.0,26.7473,26.8055,26.7473,26.7996,28500.0
2007-03-05 12:45:00,46.08,46.08,45.99,46.01,21400.0,26.8113,26.8113,26.7589,26.7705,21400.0
2007-03-05 12:50:00,46.0,46.0,45.95,46.0,27100.0,26.7647,26.7647,26.7356,26.7647,27100.0
2007-03-05 12:55:00,46.0,46.0,45.91,45.94,40800.0,26.7647,26.7647,26.7124,26.7298,40800.0
2007-03-05 13:00:00,45.94,45.99,45.93,45.97,17700.0,26.7298,26.7589,26.724,26.7473,17700.0
2007-03-05 13:05:00,45.96,45.96,45.91,45.91,11800.0,26.7415,26.7415,26.7124,26.7124,11800.0
2007-03-05 13:10:00,45.91,45.99,45.91,45.92,39500.0,26.7124,26.7589,26.7124,26.7182,39500.0
2007-03-05 13:15:00,45.92,45.94,45.9,45.94,15400.0,26.7182,26.7298,26.7065,26.7298,15400.0
2007-03-05 13:20:00,45.92,45.94,45.85,45.87,24900.0,26.7182,26.7298,26.6774,26.6891,24900.0
2007-03-05 13:25:00,45.86,45.89,45.84,45.89,11200.0,26.6833,26.7007,26.6716,26.7007,11200.0
2007-03-05 13:30:00,45.9,45.93,45.88,45.93,20800.0,26.7065,26.724,26.6949,26.724,20800.0
2007-03-05 13:35:00,45.92,45.94,45.89,45.93,40200.0,26.7182,26.7298,26.7007,26.724,40200.0
2007-03-05 13:40:00,45.93,45.98,45.91,45.97,33200.0,26.724,26.7531,26.7124,26.7473,33200.0
2007-03-05 13:45:00,45.97,45.97,45.92,45.96,28400.0,26.7473,26.7473,26.7182,26.7415,28400.0
2007-03-05 13:50:00,45.96,45.97,45.89,45.9,70500.0,26.7415,26.7473,26.7007,26.7065,70500.0
2007-03-05 13:55:00,45.9,45.92,45.88,45.92,31700.0,26.7065,26.7182,26.6949,26.7182,31700.0
2007-03-05 14:00:00,45.92,46.08,45.92,46.06,132000.0,26.7182,26.8113,26.7182,26.7996,132000.0
2007-03-05 14:05:00,46.07,46.08,45.98,46.02,70600.0,26.8055,26.8113,26.7531,26.7764,70600.0
2007-03-05 14:10:00,46.01,46.02,45.91,45.96,58100.0,26.7705,26.7764,26.7124,26.7415,58100.0
2007-03-05 14:15:00,45.95,45.97,45.88,45.91,52100.0,26.7356,26.7473,26.6949,26.7124,52100.0
2007-03-05 14:20:00,45.91,45.98,45.91,45.94,26400.0,26.7124,26.7531,26.7124,26.7298,26400.0
2007-03-05 14:25:00,45.94,45.96,45.92,45.94,27300.0,26.7298,26.7415,26.7182,26.7298,27300.0
2007-03-05 14:30:00,45.94,45.97,45.91,45.91,51500.0,26.7298,26.7473,26.7124,26.7124,51500.0
2007-03-05 14:35:00,45.92,45.93,45.85,45.85,46400.0,26.7182,26.724,26.6774,26.6774,46400.0
2007-03-05 14:40:00,45.84,45.84,45.81,45.82,42300.0,26.6716,26.6716,26.6542,26.66,42300.0
2007-03-05 14:45:00,45.83,45.95,45.81,45.93,53800.0,26.6658,26.7356,26.6542,26.724,53800.0
2007-03-05 14:50:00,45.93,45.97,45.87,45.95,94600.0,26.724,26.7473,26.6891,26.7356,94600.0
2007-03-05 14:55:00,45.94,45.99,45.88,45.93,86100.0,26.7298,26.7589,26.6949,26.724,86100.0
2007-03-05 15:00:00,45.93,45.94,45.84,45.91,75800.0,26.724,26.7298,26.6716,26.7124,75800.0
2007-03-05 15:05:00,45.91,45.91,45.8,45.8,42400.0,26.7124,26.7124,26.6484,26.6484,42400.0
2007-03-05 15:10:00,45.8,45.9,45.79,45.86,111200.0,26.6484,26.7065,26.6425,26.6833,111200.0
2007-03-05 15:15:00,45.85,45.88,45.83,45.85,23900.0,26.6774,26.6949,26.6658,26.6774,23900.0
2007-03-05 15:20:00,45.85,45.95,45.82,45.93,40800.0,26.6774,26.7356,26.66,26.724,40800.0
2007-03-05 15:25:00,45.92,45.92,45.86,45.89,29900.0,26.7182,26.7182,26.6833,26.7007,29900.0
2007-03-05 15:30:00,45.87,45.89,45.82,45.83,32600.0,26.6891,26.7007,26.66,26.6658,32600.0
2007-03-05 15:35:00,45.84,45.85,45.79,45.81,76800.0,26.6716,26.6774,26.6425,26.6542,76800.0
2007-03-05 15:40:00,45.8,45.8,45.7,45.71,77700.0,26.6484,26.6484,26.5902,26.596,77700.0
2007-03-05 15:45:00,45.71,45.76,45.7,45.72,87400.0,26.596,26.6251,26.5902,26.6018,87400.0
2007-03-05 15:50:00,45.72,45.76,45.66,45.69,173500.0,26.6018,26.6251,26.5669,26.5844,173500.0
2007-03-05 15:55:00,45.69,45.81,45.39,45.67,179000.0,26.5844,26.6542,26.4098,26.5727,179000.0
2007-03-06 09:30:00,46.5,46.5,46.05,46.28,205800.0,27.0556,27.0556,26.7938,26.9276,205800.0
2007-03-06 09:35:00,46.3,46.43,45.85,46.05,313300.0,26.9393,27.0149,26.6774,26.7938,313300.0
2007-03-06 09:40:00,46.08,46.24,46.0,46.01,134600.0,26.8113,26.9044,26.7647,26.7705,134600.0
2007-03-06 09:45:00,46.03,46.06,45.88,45.89,77200.0,26.7822,26.7996,26.6949,26.7007,77200.0
2007-03-06 09:50:00,45.9,46.04,45.89,46.0,121300.0,26.7065,26.788,26.7007,26.7647,121300.0
2007-03-06 09:55:00,46.01,46.09,46.0,46.03,65400.0,26.7705,26.8171,26.7647,26.7822,65400.0
2007-03-06 10:00:00,46.04,46.11,45.99,46.0,249900.0,26.788,26.8287,26.7589,26.7647,249900.0
2007-03-06 10:05:00,46.02,46.02,45.86,45.88,86600.0,26.7764,26.7764,26.6833,26.6949,86600.0
2007-03-06 10:10:00,45.86,45.88,45.77,45.86,36100.0,26.6833,26.6949,26.6309,26.6833,36100.0
2007-03-06 10:15:00,45.88,45.88,45.77,45.82,57900.0,26.6949,26.6949,26.6309,26.66,57900.0
2007-03-06 10:20:00,45.81,45.86,45.67,45.72,58400.0,26.6542,26.6833,26.5727,26.6018,58400.0
2007-03-06 10:25:00,45.72,45.8,45.72,45.8,49400.0,26.6018,26.6484,26.6018,26.6484,49400.0
2007-03-06 10:30:00,45.79,45.8,45.73,45.75,44900.0,26.6425,26.6484,26.6076,26.6193,44900.0
2007-03-06 10:35:00,45.75,45.8,45.75,45.76,58600.0,26.6193,26.6484,26.6193,26.6251,58600.0
2007-03-06 10:40:00,45.77,45.78,45.74,45.75,53900.0,26.6309,26.6367,26.6134,26.6193,53900.0
2007-03-06 10:45:00,45.76,45.78,45.7,45.73,60700.0,26.6251,26.6367,26.5902,26.6076,60700.0
2007-03-06 10:50:00,45.73,45.74,45.71,45.73,38200.0,26.6076,26.6134,26.596,26.6076,38200.0
2007-03-06 10:55:00,45.74,45.75,45.6,45.6,109200.0,26.6134,26.6193,26.532,26.532,109200.0
2007-03-06 11:00:00,45.6,45.63,45.56,45.59,110000.0,26.532,26.5494,26.5087,26.5262,110000.0
2007-03-06 11:05:00,45.58,45.59,45.48,45.5,143900.0,26.5204,26.5262,26.4622,26.4738,143900.0
2007-03-06 11:10:00,45.5,45.56,45.45,45.48,73800.0,26.4738,26.5087,26.4447,26.4622,73800.0
2007-03-06 11:15:00,45.48,45.53,45.47,45.5,47200.0,26.4622,26.4913,26.4563,26.4738,47200.0
2007-03-06 11:20:00,45.5,45.52,45.45,45.45,221700.0,26.4738,26.4854,26.4447,26.4447,221700.0
2007-03-06 11:25:00,45.45,45.46,45.42,45.45,55400.0,26.4447,26.4505,26.4273,26.4447,55400.0
2007-03-06 11:30:00,45.46,45.52,45.45,45.52,43600.0,26.4505,26.4854,26.4447,26.4854,43600.0
2007-03-06 11:35:00,45.51,45.51,45.49,45.49,34500.0,26.4796,26.4796,26.468,26.468,34500.0
2007-03-06 11:40:00,45.49,45.52,45.49,45.49,55700.0,26.468,26.4854,26.468,26.468,55700.0
2007-03-06 11:45:00,45.49,45.68,45.48,45.65,116900.0,26.468,26.5785,26.4622,26.5611,116900.0
2007-03-06 11:50:00,45.65,45.68,45.61,45.63,57100.0,26.5611,26.5785,26.5378,26.5494,57100.0
2007-03-06 11:55:00,45.61,45.64,45.55,45.57,44300.0,26.5378,26.5553,26.5029,26.5145,44300.0
2007-03-06 12:00:00,45.58,45.6,45.54,45.56,29900.0,26.5204,26.532,26.4971,26.5087,29900.0
2007-03-06 12:05:00,45.55,45.6,45.49,45.6,42400.0,26.5029,26.532,26.468,26.532,42400.0
2007-03-06 12:10:00,45.59,45.6,45.48,45.49,38400.0,26.5262,26.532,26.4622,26.468,38400.0
2007-03-06 12:15:00,45.49,45.55,45.49,45.54,41700.0,26.468,26.5029,26.468,26.4971,41700.0
2007-03-06 12:20:00,45.54,45.55,45.48,45.51,35500.0,26.4971,26.5029,26.4622,26.4796,35500.0
2007-03-06 12:25:00,45.51,45.51,45.45,45.48,52000.0,26.4796,26.4796,26.4447,26.4622,52000.0
2007-03-06 12:30:00,45.48,45.61,45.47,45.61,80200.0,26.4622,26.5378,26.4563,26.5378,80200.0
2007-03-06 12:35:00,45.61,45.62,45.53,45.57,97300.0,26.5378,26.5436,26.4913,26.5145,97300.0
2007-03-06 12:40:00,45.56,45.58,45.53,45.56,23400.0,26.5087,26.5204,26.4913,26.5087,23400.0
2007-03-06 12:45:00,45.58,45.62,45.53,45.62,46000.0,26.5204,26.5436,26.4913,26.5436,46000.0
2007-03-06 12:50:00,45.61,45.61,45.54,45.55,20900.0,26.5378,26.5378,26.4971,26.5029,20900.0
2007-03-06 12:55:00,45.55,45.62,45.53,45.62,30000.0,26.5029,26.5436,26.4913,26.5436,30000.0
2007-03-06 13:00:00,45.62,45.64,45.61,45.64,38200.0,26.5436,26.5553,26.5378,26.5553,38200.0
2007-03-06 13:05:00,45.64,45.72,45.62,45.7,162800.0,26.5553,26.6018,26.5436,26.5902,162800.0
2007-03-06 13:10:00,45.7,45.72,45.64,45.65,65800.0,26.5902,26.6018,26.5553,26.5611,65800.0
2007-03-06 13:15:00,45.64,45.65,45.51,45.52,62300.0,26.5553,26.5611,26.4796,26.4854,62300.0
2007-03-06 13:20:00,45.51,45.54,45.5,45.54,24700.0,26.4796,26.4971,26.4738,26.4971,24700.0
2007-03-06 13:25:00,45.54,45.61,45.54,45.59,32000.0,26.4971,26.5378,26.4971,26.5262,32000.0
2007-03-06 13:30:00,45.59,45.68,45.56,45.64,68900.0,26.5262,26.5785,26.5087,26.5553,68900.0
2007-03-06 13:35:00,45.65,45.72,45.62,45.7,78000.0,26.5611,26.6018,26.5436,26.5902,78000.0
2007-03-06 13:40:00,45.7,45.76,45.64,45.76,42600.0,26.5902,26.6251,26.5553,26.6251,42600.0
2007-03-06 13:45:00,45.78,45.79,45.67,45.73,63200.0,26.6367,26.6425,26.5727,26.6076,63200.0
2007-03-06 13:50:00,45.73,45.83,45.69,45.83,75700.0,26.6076,26.6658,26.5844,26.6658,75700.0
2007-03-06 13:55:00,45.83,45.93,45.83,45.87,130100.0,26.6658,26.724,26.6658,26.6891,130100.0
2007-03-06 14:00:00,45.87,45.98,45.86,45.95,101400.0,26.6891,26.7531,26.6833,26.7356,101400.0
2007-03-06 14:05:00,45.95,46.02,45.91,45.95,195900.0,26.7356,26.7764,26.7124,26.7356,195900.0
2007-03-06 14:10:00,45.96,46.0,45.94,45.98,56200.0,26.7415,26.7647,26.7298,26.7531,56200.0
2007-03-06 14:15:00,45.98,45.98,45.9,45.94,37700.0,26.7531,26.7531,26.7065,26.7298,37700.0
2007-03-06 14:20:00,45.94,45.96,45.92,45.95,58800.0,26.7298,26.7415,26.7182,26.7356,58800.0
2007-03-06 14:25:00,45.95,46.0,45.94,46.0,75800.0,26.7356,26.7647,26.7298,26.7647,75800.0
2007-03-06 14:30:00,46.0,46.15,46.0,46.09,88400.0,26.7647,26.852,26.7647,26.8171,88400.0
2007-03-06 14:35:00,46.1,46.18,46.09,46.14,88700.0,26.8229,26.8695,26.8171,26.8462,88700.0
2007-03-06 14:40:00,46.14,46.17,46.06,46.09,72000.0,26.8462,26.8636,26.7996,26.8171,72000.0
2007-03-06 14:45:00,46.09,46.1,46.01,46.05,142100.0,26.8171,26.8229,26.7705,26.7938,142100.0
2007-03-06 14:50:00,46.05,46.3,46.04,46.29,178200.0,26.7938,26.9393,26.788,26.9335,178200.0
2007-03-06 14:55:00,46.27,46.29,46.1,46.27,130000.0,26.9218,26.9335,26.8229,26.9218,130000.0
2007-03-06 15:00:00,46.27,46.29,46.2,46.21,74000.0,26.9218,26.9335,26.8811,26.8869,74000.0
2007-03-06 15:05:00,46.2,46.39,46.2,46.39,115100.0,26.8811,26.9916,26.8811,26.9916,115100.0
2007-03-06 15:10:00,46.38,46.61,46.38,46.59,170500.0,26.9858,27.1196,26.9858,27.108,170500.0
2007-03-06 15:15:00,46.6,46.63,46.54,46.61,152500.0,27.1138,27.1313,27.0789,27.1196,152500.0
2007-03-06 15:20:00,46.6,46.61,46.49,46.5,123500.0,27.1138,27.1196,27.0498,27.0556,123500.0
2007-03-06 15:25:00,46.5,46.52,46.49,46.51,87000.0,27.0556,27.0673,27.0498,27.0615,87000.0
2007-03-06 15:30:00,46.5,46.51,46.46,46.47,118200.0,27.0556,27.0615,27.0324,27.0382,118200.0
2007-03-06 15:35:00,46.47,46.58,46.46,46.51,204500.0,27.0382,27.1022,27.0324,27.0615,204500.0
2007-03-06 15:40:00,46.51,46.53,46.5,46.51,108900.0,27.0615,27.0731,27.0556,27.0615,108900.0
2007-03-06 15:45:00,46.51,46.53,46.5,46.52,138300.0,27.0615,27.0731,27.0556,27.0673,138300.0
2007-03-06 15:50:00,46.52,46.53,46.48,46.51,127800.0,27.0673,27.0731,27.044,27.0615,127800.0
2007-03-06 15:55:00,46.5,46.59,46.5,46.52,258600.0,27.0556,27.108,27.0556,27.0673,258600.0
2007-03-07 09:30:00,46.63,47.36,46.5,47.22,283000.0,27.1313,27.556,27.0556,27.4746,283000.0
2007-03-07 09:35:00,47.21,47.21,46.95,46.99,166000.0,27.4688,27.4688,27.3175,27.3407,166000.0
2007-03-07 09:40:00,47.0,47.2,46.98,47.2,119500.0,27.3466,27.4629,27.3349,27.4629,119500.0
2007-03-07 09:45:00,47.19,47.4,47.19,47.27,199000.0,27.4571,27.5793,27.4571,27.5037,199000.0
2007-03-07 09:50:00,47.28,47.36,47.23,47.33,121300.0,27.5095,27.556,27.4804,27.5386,121300.0
2007-03-07 09:55:00,47.34,47.4,47.24,47.35,154400.0,27.5444,27.5793,27.4862,27.5502,154400.0
2007-03-07 10:00:00,47.37,47.39,47.22,47.25,117900.0,27.5618,27.5735,27.4746,27.492,117900.0
2007-03-07 10:05:00,47.25,47.29,47.23,47.29,70600.0,27.492,27.5153,27.4804,27.5153,70600.0
2007-03-07 10:10:00,47.28,47.35,47.26,47.33,131600.0,27.5095,27.5502,27.4978,27.5386,131600.0
2007-03-07 10:15:00,47.34,47.52,47.33,47.52,134900.0,27.5444,27.6491,27.5386,27.6491,134900.0
2007-03-07 10:20:00,47.52,47.6,47.45,47.53,185200.0,27.6491,27.6957,27.6084,27.6549,185200.0
2007-03-07 10:25:00,47.53,47.59,47.5,47.5,64800.0,27.6549,27.6899,27.6375,27.6375,64800.0
2007-03-07 10:30:00,47.5,47.51,47.36,47.46,103300.0,27.6375,27.6433,27.556,27.6142,103300.0
2007-03-07 10:35:00,47.44,47.51,47.39,47.43,210900.0,27.6026,27.6433,27.5735,27.5968,210900.0
2007-03-07 10:40:00,47.45,47.56,47.44,47.56,66400.0,27.6084,27.6724,27.6026,27.6724,66400.0
2007-03-07 10:45:00,47.56,47.58,47.49,47.51,82300.0,27.6724,27.684,27.6317,27.6433,82300.0
2007-03-07 10:50:00,47.5,47.54,47.49,47.5,56000.0,27.6375,27.6608,27.6317,27.6375,56000.0
2007-03-07 10:55:00,47.5,47.57,47.49,47.52,48400.0,27.6375,27.6782,27.6317,27.6491,48400.0
2007-03-07 11:00:00,47.52,47.55,47.49,47.51,125500.0,27.6491,27.6666,27.6317,27.6433,125500.0
2007-03-07 11:05:00,47.51,47.57,47.49,47.55,87400.0,27.6433,27.6782,27.6317,27.6666,87400.0
2007-03-07 11:10:00,47.54,47.56,47.46,47.46,75900.0,27.6608,27.6724,27.6142,27.6142,75900.0
2007-03-07 11:15:00,47.45,47.45,47.33,47.42,67100.0,27.6084,27.6084,27.5386,27.5909,67100.0
2007-03-07 11:20:00,47.42,47.42,47.29,47.34,56200.0,27.5909,27.5909,27.5153,27.5444,56200.0
2007-03-07 11:25:00,47.34,47.41,47.29,47.3,35700.0,27.5444,27.5851,27.5153,27.5211,35700.0
2007-03-07 11:30:00,47.3,47.33,47.28,47.3,92800.0,27.5211,27.5386,27.5095,27.5211,92800.0
2007-03-07 11:35:00,47.3,47.43,47.3,47.43,106300.0,27.5211,27.5968,27.5211,27.5968,106300.0
2007-03-07 11:40:00,47.43,47.47,47.39,47.4,70600.0,27.5968,27.62,27.5735,27.5793,70600.0
2007-03-07 11:45:00,47.4,47.46,47.36,47.37,68800.0,27.5793,27.6142,27.556,27.5618,68800.0
2007-03-07 11:50:00,47.37,47.42,47.37,47.4,27400.0,27.5618,27.5909,27.5618,27.5793,27400.0
2007-03-07 11:55:00,47.4,47.46,47.38,47.46,41300.0,27.5793,27.6142,27.5677,27.6142,41300.0
2007-03-07 12:00:00,47.45,47.52,47.45,47.51,61800.0,27.6084,27.6491,27.6084,27.6433,61800.0
2007-03-07 12:05:00,47.52,47.52,47.49,47.51,49200.0,27.6491,27.6491,27.6317,27.6433,49200.0
2007-03-07 12:10:00,47.51,47.54,47.5,47.53,55400.0,27.6433,27.6608,27.6375,27.6549,55400.0
2007-03-07 12:15:00,47.52,47.56,47.51,47.55,48900.0,27.6491,27.6724,27.6433,27.6666,48900.0
2007-03-07 12:20:00,47.55,47.58,47.55,47.56,59400.0,27.6666,27.684,27.6666,27.6724,59400.0
2007-03-07 12:25:00,47.56,47.66,47.55,47.66,86200.0,27.6724,27.7306,27.6666,27.7306,86200.0
2007-03-07 12:30:00,47.66,47.71,47.64,47.71,90100.0,27.7306,27.7597,27.7189,27.7597,90100.0
2007-03-07 12:35:00,47.71,47.82,47.71,47.76,122600.0,27.7597,27.8237,27.7597,27.7888,122600.0
2007-03-07 12:40:00,47.76,47.79,47.75,47.78,70300.0,27.7888,27.8062,27.7829,27.8004,70300.0
2007-03-07 12:45:00,47.79,47.8,47.77,47.8,61300.0,27.8062,27.812,27.7946,27.812,61300.0
2007-03-07 12:50:00,47.8,47.8,47.68,47.76,127700.0,27.812,27.812,27.7422,27.7888,127700.0
2007-03-07 12:55:00,47.76,47.77,47.69,47.74,109100.0,27.7888,27.7946,27.748,27.7771,109100.0
2007-03-07 13:00:00,47.75,47.78,47.67,47.77,79500.0,27.7829,27.8004,27.7364,27.7946,79500.0
2007-03-07 13:05:00,47.78,47.89,47.77,47.89,150300.0,27.8004,27.8644,27.7946,27.8644,150300.0
2007-03-07 13:10:00,47.89,48.01,47.89,48.01,208400.0,27.8644,27.9342,27.8644,27.9342,208400.0
2007-03-07 13:15:00,48.01,48.06,47.98,48.0,130400.0,27.9342,27.9633,27.9168,27.9284,130400.0
2007-03-07 13:20:00,48.01,48.04,47.99,48.04,56400.0,27.9342,27.9517,27.9226,27.9517,56400.0
2007-03-07 13:25:00,48.01,48.03,47.95,47.97,45200.0,27.9342,27.9459,27.8993,27.911,45200.0
2007-03-07 13:30:00,47.98,48.0,47.91,47.94,45200.0,27.9168,27.9284,27.876,27.8935,45200.0
2007-03-07 13:35:00,47.93,47.96,47.92,47.93,60800.0,27.8877,27.9051,27.8819,27.8877,60800.0
2007-03-07 13:40:00,47.94,47.94,47.88,47.92,48700.0,27.8935,27.8935,27.8586,27.8819,48700.0
2007-03-07 13:45:00,47.92,47.98,47.91,47.98,52800.0,27.8819,27.9168,27.876,27.9168,52800.0
2007-03-07 13:50:00,47.97,48.02,47.94,47.99,98000.0,27.911,27.94,27.8935,27.9226,98000.0
2007-03-07 13:55:00,48.0,48.01,47.97,47.99,63000.0,27.9284,27.9342,27.911,27.9226,63000.0
2007-03-07 14:00:00,47.98,47.99,47.95,47.98,126000.0,27.9168,27.9226,27.8993,27.9168,126000.0
2007-03-07 14:05:00,47.98,47.99,47.94,47.97,132700.0,27.9168,27.9226,27.8935,27.911,132700.0
2007-03-07 14:10:00,47.96,47.99,47.9,47.96,142900.0,27.9051,27.9226,27.8702,27.9051,142900.0
2007-03-07 14:15:00,47.95,48.03,47.92,48.02,48600.0,27.8993,27.9459,27.8819,27.94,48600.0
2007-03-07 14:20:00,48.01,48.05,47.99,48.04,74900.0,27.9342,27.9575,27.9226,27.9517,74900.0
2007-03-07 14:25:00,48.04,48.09,48.03,48.07,102500.0,27.9517,27.9808,27.9459,27.9691,102500.0
2007-03-07 14:30:00,48.08,48.12,48.05,48.11,75600.0,27.975,27.9982,27.9575,27.9924,75600.0
2007-03-07 14:35:00,48.11,48.11,48.06,48.08,64300.0,27.9924,27.9924,27.9633,27.975,64300.0
2007-03-07 14:40:00,48.09,48.12,48.08,48.1,32900.0,27.9808,27.9982,27.975,27.9866,32900.0
2007-03-07 14:45:00,48.11,48.16,48.1,48.16,59700.0,27.9924,28.0215,27.9866,28.0215,59700.0
2007-03-07 14:50:00,48.16,48.22,48.15,48.18,79500.0,28.0215,28.0564,28.0157,28.0331,79500.0
2007-03-07 14:55:00,48.19,48.19,48.12,48.15,83000.0,28.039,28.039,27.9982,28.0157,83000.0
2007-03-07 15:00:00,48.15,48.22,48.1,48.22,49500.0,28.0157,28.0564,27.9866,28.0564,49500.0
2007-03-07 15:05:00,48.22,48.22,48.16,48.16,82400.0,28.0564,28.0564,28.0215,28.0215,82400.0
2007-03-07 15:10:00,48.16,48.16,48.06,48.06,58200.0,28.0215,28.0215,27.9633,27.9633,58200.0
2007-03-07 15:15:00,48.06,48.16,48.06,48.08,118700.0,27.9633,28.0215,27.9633,27.975,118700.0
2007-03-07 15:20:00,48.08,48.09,47.98,48.01,85300.0,27.975,27.9808,27.9168,27.9342,85300.0
2007-03-07 15:25:00,48.01,48.06,48.0,48.0,61400.0,27.9342,27.9633,27.9284,27.9284,61400.0
2007-03-07 15:30:00,48.0,48.0,47.87,47.88,75400.0,27.9284,27.9284,27.8528,27.8586,75400.0
2007-03-07 15:35:00,47.88,47.88,47.84,47.84,122400.0,27.8586,27.8586,27.8353,27.8353,122400.0
2007-03-07 15:40:00,47.85,47.86,47.82,47.86,156800.0,27.8411,27.847,27.8237,27.847,156800.0
2007-03-07 15:45:00,47.85,47.88,47.82,47.86,175900.0,27.8411,27.8586,27.8237,27.847,175900.0
2007-03-07 15:50:00,47.86,47.87,47.71,47.75,148500.0,27.847,27.8528,27.7597,27.7829,148500.0
2007-03-07 15:55:00,47.75,47.76,47.67,47.75,190100.0,27.7829,27.7888,27.7364,27.7829,190100.0
2007-03-08 09:30:00,48.0,48.77,48.0,48.61,223200.0,27.9284,28.3764,27.9284,28.2833,223200.0
2007-03-08 09:35:00,48.64,48.74,48.57,48.7,281500.0,28.3008,28.359,28.2601,28.3357,281500.0
2007-03-08 09:40:00,48.7,48.75,48.56,48.57,164500.0,28.3357,28.3648,28.2542,28.2601,164500.0
2007-03-08 09:45:00,48.57,48.57,48.32,48.34,77800.0,28.2601,28.2601,28.1146,28.1262,77800.0
2007-03-08 09:50:00,48.33,48.52,48.31,48.52,114100.0,28.1204,28.231,28.1088,28.231,114100.0
2007-03-08 09:55:00,48.52,48.58,48.43,48.47,115700.0,28.231,28.2659,28.1786,28.2019,115700.0
2007-03-08 10:00:00,48.47,48.53,48.44,48.48,207500.0,28.2019,28.2368,28.1844,28.2077,207500.0
2007-03-08 10:05:00,48.48,48.48,48.36,48.39,230500.0,28.2077,28.2077,28.1379,28.1553,230500.0
2007-03-08 10:10:00,48.39,48.46,48.36,48.46,85300.0,28.1553,28.1961,28.1379,28.1961,85300.0
2007-03-08 10:15:00,48.45,48.51,48.42,48.5,117600.0,28.1902,28.2251,28.1728,28.2193,117600.0
2007-03-08 10:20:00,48.5,48.52,48.49,48.5,117000.0,28.2193,28.231,28.2135,28.2193,117000.0
2007-03-08 10:25:00,48.5,48.5,48.47,48.5,59900.0,28.2193,28.2193,28.2019,28.2193,59900.0
2007-03-08 10:30:00,48.5,48.5,48.46,48.48,91200.0,28.2193,28.2193,28.1961,28.2077,91200.0
2007-03-08 10:35:00,48.49,48.52,48.48,48.5,126600.0,28.2135,28.231,28.2077,28.2193,126600.0
2007-03-08 10:40:00,48.51,48.51,48.46,48.47,85600.0,28.2251,28.2251,28.1961,28.2019,85600.0
2007-03-08 10:45:00,48.48,48.49,48.43,48.49,53000.0,28.2077,28.2135,28.1786,28.2135,53000.0
2007-03-08 10:50:00,48.49,48.51,48.48,48.48,58100.0,28.2135,28.2251,28.2077,28.2077,58100.0
2007-03-08 10:55:00,48.49,48.51,48.48,48.51,73200.0,28.2135,28.2251,28.2077,28.2251,73200.0
2007-03-08 11:00:00,48.5,48.54,48.49,48.54,162400.0,28.2193,28.2426,28.2135,28.2426,162400.0
2007-03-08 11:05:00,48.55,48.59,48.51,48.56,79800.0,28.2484,28.2717,28.2251,28.2542,79800.0
2007-03-08 11:10:00,48.55,48.63,48.55,48.58,90200.0,28.2484,28.295,28.2484,28.2659,90200.0
2007-03-08 11:15:00,48.59,48.62,48.57,48.59,74800.0,28.2717,28.2892,28.2601,28.2717,74800.0
2007-03-08 11:20:00,48.58,48.59,48.47,48.48,124100.0,28.2659,28.2717,28.2019,28.2077,124100.0
2007-03-08 11:25:00,48.47,48.51,48.47,48.49,95700.0,28.2019,28.2251,28.2019,28.2135,95700.0
2007-03-08 11:30:00,48.5,48.52,48.49,48.52,119200.0,28.2193,28.231,28.2135,28.231,119200.0
2007-03-08 11:35:00,48.52,48.57,48.46,48.49,58400.0,28.231,28.2601,28.1961,28.2135,58400.0
2007-03-08 11:40:00,48.5,48.62,48.49,48.55,124800.0,28.2193,28.2892,28.2135,28.2484,124800.0
2007-03-08 11:45:00,48.55,48.64,48.54,48.59,87000.0,28.2484,28.3008,28.2426,28.2717,87000.0
2007-03-08 11:50:00,48.59,48.61,48.51,48.54,45800.0,28.2717,28.2833,28.2251,28.2426,45800.0
2007-03-08 11:55:00,48.54,48.57,48.52,48.56,17100.0,28.2426,28.2601,28.231,28.2542,17100.0
2007-03-08 12:00:00,48.55,48.56,48.53,48.56,15300.0,28.2484,28.2542,28.2368,28.2542,15300.0
2007-03-08 12:05:00,48.56,48.56,48.51,48.52,28600.0,28.2542,28.2542,28.2251,28.231,28600.0
2007-03-08 12:10:00,48.52,48.52,48.43,48.46,79100.0,28.231,28.231,28.1786,28.1961,79100.0
2007-03-08 12:15:00,48.46,48.48,48.44,48.48,30000.0,28.1961,28.2077,28.1844,28.2077,30000.0
2007-03-08 12:20:00,48.48,48.51,48.47,48.49,21700.0,28.2077,28.2251,28.2019,28.2135,21700.0
2007-03-08 12:25:00,48.49,48.49,48.48,48.49,16800.0,28.2135,28.2135,28.2077,28.2135,16800.0
2007-03-08 12:30:00,48.48,48.5,48.44,48.45,94500.0,28.2077,28.2193,28.1844,28.1902,94500.0
2007-03-08 12:35:00,48.45,48.48,48.44,48.46,61200.0,28.1902,28.2077,28.1844,28.1961,61200.0
2007-03-08 12:40:00,48.45,48.47,48.43,48.43,109900.0,28.1902,28.2019,28.1786,28.1786,109900.0
2007-03-08 12:45:00,48.44,48.44,48.38,48.38,94000.0,28.1844,28.1844,28.1495,28.1495,94000.0
2007-03-08 12:50:00,48.38,48.38,48.35,48.36,52700.0,28.1495,28.1495,28.1321,28.1379,52700.0
2007-03-08 12:55:00,48.36,48.44,48.35,48.43,128100.0,28.1379,28.1844,28.1321,28.1786,128100.0
2007-03-08 13:00:00,48.43,48.51,48.43,48.45,220700.0,28.1786,28.2251,28.1786,28.1902,220700.0
2007-03-08 13:05:00,48.45,48.52,48.43,48.46,176700.0,28.1902,28.231,28.1786,28.1961,176700.0
2007-03-08 13:10:00,48.47,48.48,48.44,48.48,59000.0,28.2019,28.2077,28.1844,28.2077,59000.0
2007-03-08 13:15:00,48.47,48.5,48.45,48.46,38900.0,28.2019,28.2193,28.1902,28.1961,38900.0
2007-03-08 13:20:00,48.45,48.51,48.45,48.48,30400.0,28.1902,28.2251,28.1902,28.2077,30400.0
2007-03-08 13:25:00,48.48,48.5,48.47,48.49,28000.0,28.2077,28.2193,28.2019,28.2135,28000.0
2007-03-08 13:30:00,48.49,48.49,48.44,48.46,17400.0,28.2135,28.2135,28.1844,28.1961,17400.0
2007-03-08 13:35:00,48.46,48.49,48.46,48.47,34700.0,28.1961,28.2135,28.1961,28.2019,34700.0
2007-03-08 13:40:00,48.48,48.49,48.45,48.46,85000.0,28.2077,28.2135,28.1902,28.1961,85000.0
2007-03-08 13:45:00,48.46,48.53,48.46,48.52,29500.0,28.1961,28.2368,28.1961,28.231,29500.0
2007-03-08 13:50:00,48.52,48.6,48.47,48.51,96000.0,28.231,28.2775,28.2019,28.2251,96000.0
2007-03-08 13:55:00,48.51,48.51,48.46,48.48,86900.0,28.2251,28.2251,28.1961,28.2077,86900.0
2007-03-08 14:00:00,48.49,48.49,48.34,48.37,36000.0,28.2135,28.2135,28.1262,28.1437,36000.0
2007-03-08 14:05:00,48.37,48.44,48.36,48.43,31200.0,28.1437,28.1844,28.1379,28.1786,31200.0
2007-03-08 14:10:00,48.42,48.43,48.31,48.33,32300.0,28.1728,28.1786,28.1088,28.1204,32300.0
2007-03-08 14:15:00,48.33,48.34,48.2,48.25,66000.0,28.1204,28.1262,28.0448,28.0739,66000.0
2007-03-08 14:20:00,48.24,48.25,48.17,48.24,69800.0,28.0681,28.0739,28.0273,28.0681,69800.0
2007-03-08 14:25:00,48.24,48.26,48.22,48.23,101500.0,28.0681,28.0797,28.0564,28.0622,101500.0
2007-03-08 14:30:00,48.23,48.25,48.16,48.16,69000.0,28.0622,28.0739,28.0215,28.0215,69000.0
2007-03-08 14:35:00,48.16,48.18,47.99,48.12,132300.0,28.0215,28.0331,27.9226,27.9982,132300.0
2007-03-08 14:40:00,48.12,48.16,48.08,48.14,102200.0,27.9982,28.0215,27.975,28.0099,102200.0
2007-03-08 14:45:00,48.14,48.28,48.13,48.27,78700.0,28.0099,28.0913,28.004,28.0855,78700.0
2007-03-08 14:50:00,48.27,48.27,48.23,48.27,80700.0,28.0855,28.0855,28.0622,28.0855,80700.0
2007-03-08 14:55:00,48.28,48.33,48.26,48.26,41000.0,28.0913,28.1204,28.0797,28.0797,41000.0
2007-03-08 15:00:00,48.27,48.36,48.27,48.34,58400.0,28.0855,28.1379,28.0855,28.1262,58400.0
2007-03-08 15:05:00,48.34,48.4,48.34,48.38,71600.0,28.1262,28.1611,28.1262,28.1495,71600.0
2007-03-08 15:10:00,48.37,48.42,48.33,48.33,54200.0,28.1437,28.1728,28.1204,28.1204,54200.0
2007-03-08 15:15:00,48.33,48.34,48.3,48.3,45400.0,28.1204,28.1262,28.103,28.103,45400.0
2007-03-08 15:20:00,48.3,48.31,48.25,48.25,65300.0,28.103,28.1088,28.0739,28.0739,65300.0
2007-03-08 15:25:00,48.25,48.28,48.24,48.27,48800.0,28.0739,28.0913,28.0681,28.0855,48800.0
2007-03-08 15:30:00,48.26,48.26,48.23,48.25,42700.0,28.0797,28.0797,28.0622,28.0739,42700.0
2007-03-08 15:35:00,48.24,48.25,48.14,48.14,86400.0,28.0681,28.0739,28.0099,28.0099,86400.0
2007-03-08 15:40:00,48.15,48.15,48.1,48.1,128600.0,28.0157,28.0157,27.9866,27.9866,128600.0
2007-03-08 15:45:00,48.1,48.13,48.07,48.1,170700.0,27.9866,28.004,27.9691,27.9866,170700.0
2007-03-08 15:50:00,48.1,48.11,47.98,48.02,196200.0,27.9866,27.9924,27.9168,27.94,196200.0
2007-03-08 15:55:00,48.02,48.17,48.02,48.17,278600.0,27.94,28.0273,27.94,28.0273,278600.0
2007-03-09 09:30:00,48.25,48.56,48.25,48.38,94900.0,28.0739,28.2542,28.0739,28.1495,94900.0
2007-03-09 09:35:00,48.38,48.44,48.21,48.28,73600.0,28.1495,28.1844,28.0506,28.0913,73600.0
2007-03-09 09:40:00,48.28,48.45,48.24,48.25,60800.0,28.0913,28.1902,28.0681,28.0739,60800.0
2007-03-09 09:45:00,48.25,48.36,48.24,48.34,44700.0,28.0739,28.1379,28.0681,28.1262,44700.0
2007-03-09 09:50:00,48.35,48.37,48.2,48.21,46900.0,28.1321,28.1437,28.0448,28.0506,46900.0
2007-03-09 09:55:00,48.2,48.23,47.91,47.96,72900.0,28.0448,28.0622,27.876,27.9051,72900.0
2007-03-09 10:00:00,47.94,48.35,47.93,47.99,123400.0,27.8935,28.1321,27.8877,27.9226,123400.0
2007-03-09 10:05:00,47.98,48.02,47.96,48.0,139800.0,27.9168,27.94,27.9051,27.9284,139800.0
2007-03-09 10:10:00,47.98,48.08,47.98,48.04,127000.0,27.9168,27.975,27.9168,27.9517,127000.0
2007-03-09 10:15:00,48.04,48.07,47.98,48.05,153100.0,27.9517,27.9691,27.9168,27.9575,153100.0
2007-03-09 10:20:00,48.03,48.12,48.03,48.09,63300.0,27.9459,27.9982,27.9459,27.9808,63300.0
2007-03-09 10:25:00,48.08,48.17,48.05,48.11,54600.0,27.975,28.0273,27.9575,27.9924,54600.0
2007-03-09 10:30:00,48.11,48.13,48.07,48.11,36600.0,27.9924,28.004,27.9691,27.9924,36600.0
2007-03-09 10:35:00,48.1,48.18,48.09,48.18,54200.0,27.9866,28.0331,27.9808,28.0331,54200.0
2007-03-09 10:40:00,48.17,48.21,48.15,48.2,58600.0,28.0273,28.0506,28.0157,28.0448,58600.0
2007-03-09 10:45:00,48.19,48.2,48.13,48.16,59100.0,28.039,28.0448,28.004,28.0215,59100.0
2007-03-09 10:50:00,48.16,48.23,48.14,48.2,79100.0,28.0215,28.0622,28.0099,28.0448,79100.0
2007-03-09 10:55:00,48.18,48.18,48.12,48.16,43400.0,28.0331,28.0331,27.9982,28.0215,43400.0
2007-03-09 11:00:00,48.16,48.17,48.13,48.16,33900.0,28.0215,28.0273,28.004,28.0215,33900.0
2007-03-09 11:05:00,48.16,48.19,48.09,48.1,67600.0,28.0215,28.039,27.9808,27.9866,67600.0
2007-03-09 11:10:00,48.1,48.12,48.06,48.08,42700.0,27.9866,27.9982,27.9633,27.975,42700.0
2007-03-09 11:15:00,48.08,48.08,48.0,48.0,46600.0,27.975,27.975,27.9284,27.9284,46600.0
2007-03-09 11:20:00,48.0,48.06,47.99,48.06,51400.0,27.9284,27.9633,27.9226,27.9633,51400.0
2007-03-09 11:25:00,48.06,48.09,48.02,48.03,27100.0,27.9633,27.9808,27.94,27.9459,27100.0
2007-03-09 11:30:00,48.02,48.06,48.01,48.04,32400.0,27.94,27.9633,27.9342,27.9517,32400.0
2007-03-09 11:35:00,48.05,48.1,48.05,48.09,50400.0,27.9575,27.9866,27.9575,27.9808,50400.0
2007-03-09 11:40:00,48.08,48.1,48.02,48.06,22800.0,27.975,27.9866,27.94,27.9633,22800.0
2007-03-09 11:45:00,48.05,48.11,48.05,48.1,34500.0,27.9575,27.9924,27.9575,27.9866,34500.0
2007-03-09 11:50:00,48.09,48.09,48.0,48.01,43200.0,27.9808,27.9808,27.9284,27.9342,43200.0
2007-03-09 11:55:00,48.0,48.02,48.0,48.0,25500.0,27.9284,27.94,27.9284,27.9284,25500.0
2007-03-09 12:00:00,48.0,48.02,48.0,48.01,59800.0,27.9284,27.94,27.9284,27.9342,59800.0
2007-03-09 12:05:00,48.01,48.04,48.01,48.04,31100.0,27.9342,27.9517,27.9342,27.9517,31100.0
2007-03-09 12:10:00,48.04,48.05,48.0,48.05,26100.0,27.9517,27.9575,27.9284,27.9575,26100.0
2007-03-09 12:15:00,48.05,48.05,48.03,48.04,12200.0,27.9575,27.9575,27.9459,27.9517,12200.0
2007-03-09 12:20:00,48.03,48.07,48.02,48.06,24000.0,27.9459,27.9691,27.94,27.9633,24000.0
2007-03-09 12:25:00,48.05,48.08,48.04,48.07,27400.0,27.9575,27.975,27.9517,27.9691,27400.0
2007-03-09 12:30:00,48.07,48.1,48.07,48.1,28900.0,27.9691,27.9866,27.9691,27.9866,28900.0
2007-03-09 12:35:00,48.09,48.09,48.06,48.07,14300.0,27.9808,27.9808,27.9633,27.9691,14300.0
2007-03-09 12:40:00,48.07,48.07,48.05,48.07,19200.0,27.9691,27.9691,27.9575,27.9691,19200.0
2007-03-09 12:45:00,48.06,48.07,48.01,48.01,24300.0,27.9633,27.9691,27.9342,27.9342,24300.0
2007-03-09 12:50:00,48.01,48.03,48.0,48.01,25400.0,27.9342,27.9459,27.9284,27.9342,25400.0
2007-03-09 12:55:00,48.01,48.01,47.99,47.99,54600.0,27.9342,27.9342,27.9226,27.9226,54600.0
2007-03-09 13:00:00,48.0,48.02,47.99,48.02,101100.0,27.9284,27.94,27.9226,27.94,101100.0
2007-03-09 13:05:00,48.02,48.03,47.99,48.03,26500.0,27.94,27.9459,27.9226,27.9459,26500.0
2007-03-09 13:10:00,48.03,48.07,48.03,48.05,42500.0,27.9459,27.9691,27.9459,27.9575,42500.0
2007-03-09 13:15:00,48.06,48.06,48.01,48.04,37200.0,27.9633,27.9633,27.9342,27.9517,37200.0
2007-03-09 13:20:00,48.04,48.06,47.99,48.0,41400.0,27.9517,27.9633,27.9226,27.9284,41400.0
2007-03-09 13:25:00,48.01,48.07,47.99,48.07,32200.0,27.9342,27.9691,27.9226,27.9691,32200.0
2007-03-09 13:30:00,48.06,48.1,48.03,48.05,60000.0,27.9633,27.9866,27.9459,27.9575,60000.0
2007-03-09 13:35:00,48.05,48.06,47.99,48.02,29300.0,27.9575,27.9633,27.9226,27.94,29300.0
2007-03-09 13:40:00,48.02,48.07,48.02,48.06,31000.0,27.94,27.9691,27.94,27.9633,31000.0
2007-03-09 13:45:00,48.07,48.08,48.05,48.07,22600.0,27.9691,27.975,27.9575,27.9691,22600.0
2007-03-09 13:50:00,48.07,48.07,48.0,48.03,63000.0,27.9691,27.9691,27.9284,27.9459,63000.0
2007-03-09 13:55:00,48.02,48.03,47.98,47.99,74900.0,27.94,27.9459,27.9168,27.9226,74900.0
2007-03-09 14:00:00,47.99,48.04,47.98,48.02,129300.0,27.9226,27.9517,27.9168,27.94,129300.0
2007-03-09 14:05:00,48.02,48.02,47.99,48.0,66000.0,27.94,27.94,27.9226,27.9284,66000.0
2007-03-09 14:10:00,48.0,48.04,47.99,48.04,46200.0,27.9284,27.9517,27.9226,27.9517,46200.0
2007-03-09 14:15:00,48.03,48.05,48.0,48.05,34200.0,27.9459,27.9575,27.9284,27.9575,34200.0
2007-03-09 14:20:00,48.06,48.07,48.0,48.03,26400.0,27.9633,27.9691,27.9284,27.9459,26400.0
2007-03-09 14:25:00,48.02,48.03,47.99,48.03,66300.0,27.94,27.9459,27.9226,27.9459,66300.0
2007-03-09 14:30:00,48.03,48.04,47.98,47.98,70800.0,27.9459,27.9517,27.9168,27.9168,70800.0
2007-03-09 14:35:00,47.99,48.08,47.98,48.06,53600.0,27.9226,27.975,27.9168,27.9633,53600.0
2007-03-09 14:40:00,48.05,48.06,48.0,48.0,49600.0,27.9575,27.9633,27.9284,27.9284,49600.0
2007-03-09 14:45:00,48.01,48.04,47.98,48.04,40100.0,27.9342,27.9517,27.9168,27.9517,40100.0
2007-03-09 14:50:00,48.03,48.04,48.01,48.03,25000.0,27.9459,27.9517,27.9342,27.9459,25000.0
2007-03-09 14:55:00,48.02,48.05,48.01,48.05,42500.0,27.94,27.9575,27.9342,27.9575,42500.0
2007-03-09 15:00:00,48.05,48.13,48.05,48.09,128000.0,27.9575,28.004,27.9575,27.9808,128000.0
2007-03-09 15:05:00,48.09,48.13,48.06,48.1,44600.0,27.9808,28.004,27.9633,27.9866,44600.0
2007-03-09 15:10:00,48.09,48.17,48.04,48.13,62500.0,27.9808,28.0273,27.9517,28.004,62500.0
2007-03-09 15:15:00,48.13,48.19,48.11,48.11,40500.0,28.004,28.039,27.9924,27.9924,40500.0
2007-03-09 15:20:00,48.12,48.19,48.12,48.13,29700.0,27.9982,28.039,27.9982,28.004,29700.0
2007-03-09 15:25:00,48.13,48.19,48.11,48.19,36700.0,28.004,28.039,27.9924,28.039,36700.0
2007-03-09 15:30:00,48.19,48.21,48.15,48.21,63800.0,28.039,28.0506,28.0157,28.0506,63800.0
2007-03-09 15:35:00,48.21,48.31,48.21,48.29,107900.0,28.0506,28.1088,28.0506,28.0971,107900.0
2007-03-09 15:40:00,48.29,48.34,48.29,48.32,74400.0,28.0971,28.1262,28.0971,28.1146,74400.0
2007-03-09 15:45:00,48.32,48.38,48.31,48.36,65100.0,28.1146,28.1495,28.1088,28.1379,65100.0
2007-03-09 15:50:00,48.36,48.38,48.35,48.38,93800.0,28.1379,28.1495,28.1321,28.1495,93800.0
2007-03-09 15:55:00,48.38,48.4,48.24,48.36,212000.0,28.1495,28.1611,28.0681,28.1379,212000.0
2007-03-12 09:30:00,48.21,48.45,48.2,48.2,66100.0,28.0506,28.1902,28.0448,28.0448,66100.0
2007-03-12 09:35:00,48.17,48.38,48.1,48.15,79200.0,28.0273,28.1495,27.9866,28.0157,79200.0
2007-03-12 09:40:00,48.15,48.25,48.08,48.18,44800.0,28.0157,28.0739,27.975,28.0331,44800.0
2007-03-12 09:45:00,48.18,48.18,48.0,48.01,79500.0,28.0331,28.0331,27.9284,27.9342,79500.0
2007-03-12 09:50:00,48.02,48.05,48.0,48.02,30700.0,27.94,27.9575,27.9284,27.94,30700.0
2007-03-12 09:55:00,48.02,48.04,47.98,48.0,40100.0,27.94,27.9517,27.9168,27.9284,40100.0
2007-03-12 10:00:00,48.0,48.04,47.97,48.0,48600.0,27.9284,27.9517,27.911,27.9284,48600.0
2007-03-12 10:05:00,47.99,48.04,47.95,48.01,47800.0,27.9226,27.9517,27.8993,27.9342,47800.0
2007-03-12 10:10:00,48.01,48.08,47.98,47.98,57300.0,27.9342,27.975,27.9168,27.9168,57300.0
2007-03-12 10:15:00,47.98,48.04,47.98,48.0,38000.0,27.9168,27.9517,27.9168,27.9284,38000.0
2007-03-12 10:20:00,48.0,48.07,48.0,48.0,27800.0,27.9284,27.9691,27.9284,27.9284,27800.0
2007-03-12 10:25:00,48.01,48.14,48.0,48.12,30700.0,27.9342,28.0099,27.9284,27.9982,30700.0
2007-03-12 10:30:00,48.1,48.2,48.1,48.2,34400.0,27.9866,28.0448,27.9866,28.0448,34400.0
2007-03-12 10:35:00,48.2,48.2,48.15,48.18,27500.0,28.0448,28.0448,28.0157,28.0331,27500.0
2007-03-12 10:40:00,48.19,48.19,48.14,48.14,34100.0,28.039,28.039,28.0099,28.0099,34100.0
2007-03-12 10:45:00,48.14,48.18,48.12,48.18,51400.0,28.0099,28.0331,27.9982,28.0331,51400.0
2007-03-12 10:50:00,48.18,48.19,48.16,48.17,13700.0,28.0331,28.039,28.0215,28.0273,13700.0
2007-03-12 10:55:00,48.17,48.32,48.16,48.32,108700.0,28.0273,28.1146,28.0215,28.1146,108700.0
2007-03-12 11:00:00,48.32,48.41,48.3,48.39,76900.0,28.1146,28.167,28.103,28.1553,76900.0
2007-03-12 11:05:00,48.4,48.43,48.34,48.35,81400.0,28.1611,28.1786,28.1262,28.1321,81400.0
2007-03-12 11:10:00,48.35,48.4,48.32,48.32,42700.0,28.1321,28.1611,28.1146,28.1146,42700.0
2007-03-12 11:15:00,48.32,48.32,48.3,48.3,13800.0,28.1146,28.1146,28.103,28.103,13800.0
2007-03-12 11:20:00,48.3,48.32,48.27,48.3,53200.0,28.103,28.1146,28.0855,28.103,53200.0
2007-03-12 11:25:00,48.3,48.31,48.18,48.27,102900.0,28.103,28.1088,28.0331,28.0855,102900.0
2007-03-12 11:30:00,48.24,48.28,48.22,48.27,12400.0,28.0681,28.0913,28.0564,28.0855,12400.0
2007-03-12 11:35:00,48.28,48.33,48.28,48.28,32000.0,28.0913,28.1204,28.0913,28.0913,32000.0
2007-03-12 11:40:00,48.28,48.31,48.26,48.28,43200.0,28.0913,28.1088,28.0797,28.0913,43200.0
2007-03-12 11:45:00,48.28,48.28,48.25,48.26,20700.0,28.0913,28.0913,28.0739,28.0797,20700.0
2007-03-12 11:50:00,48.27,48.29,48.25,48.26,18100.0,28.0855,28.0971,28.0739,28.0797,18100.0
2007-03-12 11:55:00,48.26,48.26,48.24,48.25,17700.0,28.0797,28.0797,28.0681,28.0739,17700.0
2007-03-12 12:00:00,48.25,48.28,48.22,48.22,36100.0,28.0739,28.0913,28.0564,28.0564,36100.0
2007-03-12 12:05:00,48.23,48.33,48.22,48.32,55300.0,28.0622,28.1204,28.0564,28.1146,55300.0
2007-03-12 12:10:00,48.32,48.35,48.31,48.33,34600.0,28.1146,28.1321,28.1088,28.1204,34600.0
2007-03-12 12:15:00,48.34,48.36,48.31,48.35,32500.0,28.1262,28.1379,28.1088,28.1321,32500.0
2007-03-12 12:20:00,48.34,48.35,48.27,48.29,29700.0,28.1262,28.1321,28.0855,28.0971,29700.0
2007-03-12 12:25:00,48.29,48.3,48.23,48.23,37500.0,28.0971,28.103,28.0622,28.0622,37500.0
2007-03-12 12:30:00,48.23,48.25,48.22,48.24,12200.0,28.0622,28.0739,28.0564,28.0681,12200.0
2007-03-12 12:35:00,48.22,48.24,48.16,48.16,23000.0,28.0564,28.0681,28.0215,28.0215,23000.0
2007-03-12 12:40:00,48.17,48.18,48.15,48.18,24800.0,28.0273,28.0331,28.0157,28.0331,24800.0
2007-03-12 12:45:00,48.17,48.22,48.17,48.21,45300.0,28.0273,28.0564,28.0273,28.0506,45300.0
2007-03-12 12:50:00,48.21,48.22,48.19,48.21,26500.0,28.0506,28.0564,28.039,28.0506,26500.0
2007-03-12 12:55:00,48.21,48.21,48.18,48.19,15300.0,28.0506,28.0506,28.0331,28.039,15300.0
2007-03-12 13:00:00,48.19,48.21,48.16,48.19,44400.0,28.039,28.0506,28.0215,28.039,44400.0
2007-03-12 13:05:00,48.18,48.21,48.18,48.19,18000.0,28.0331,28.0506,28.0331,28.039,18000.0
2007-03-12 13:10:00,48.19,48.19,48.16,48.17,13300.0,28.039,28.039,28.0215,28.0273,13300.0
2007-03-12 13:15:00,48.17,48.17,48.15,48.17,25600.0,28.0273,28.0273,28.0157,28.0273,25600.0
2007-03-12 13:20:00,48.18,48.23,48.17,48.21,48300.0,28.0331,28.0622,28.0273,28.0506,48300.0
2007-03-12 13:25:00,48.22,48.23,48.18,48.18,24800.0,28.0564,28.0622,28.0331,28.0331,24800.0
2007-03-12 13:30:00,48.19,48.22,48.17,48.2,38200.0,28.039,28.0564,28.0273,28.0448,38200.0
2007-03-12 13:35:00,48.21,48.21,48.17,48.17,20600.0,28.0506,28.0506,28.0273,28.0273,20600.0
2007-03-12 13:40:00,48.18,48.19,48.15,48.17,58700.0,28.0331,28.039,28.0157,28.0273,58700.0
2007-03-12 13:45:00,48.17,48.17,48.15,48.16,15600.0,28.0273,28.0273,28.0157,28.0215,15600.0
2007-03-12 13:50:00,48.17,48.18,48.15,48.16,52900.0,28.0273,28.0331,28.0157,28.0215,52900.0
2007-03-12 13:55:00,48.16,48.2,48.16,48.18,44800.0,28.0215,28.0448,28.0215,28.0331,44800.0
2007-03-12 14:00:00,48.17,48.18,48.14,48.16,12400.0,28.0273,28.0331,28.0099,28.0215,12400.0
2007-03-12 14:05:00,48.16,48.16,48.12,48.13,24200.0,28.0215,28.0215,27.9982,28.004,24200.0
2007-03-12 14:10:00,48.12,48.17,48.12,48.17,22500.0,27.9982,28.0273,27.9982,28.0273,22500.0
2007-03-12 14:15:00,48.17,48.21,48.15,48.2,34500.0,28.0273,28.0506,28.0157,28.0448,34500.0
2007-03-12 14:20:00,48.21,48.29,48.21,48.25,40800.0,28.0506,28.0971,28.0506,28.0739,40800.0
2007-03-12 14:25:00,48.23,48.25,48.2,48.23,59800.0,28.0622,28.0739,28.0448,28.0622,59800.0
2007-03-12 14:30:00,48.23,48.3,48.23,48.29,28800.0,28.0622,28.103,28.0622,28.0971,28800.0
2007-03-12 14:35:00,48.29,48.35,48.28,48.35,25100.0,28.0971,28.1321,28.0913,28.1321,25100.0
2007-03-12 14:40:00,48.36,48.44,48.34,48.44,46300.0,28.1379,28.1844,28.1262,28.1844,46300.0
2007-03-12 14:45:00,48.44,48.5,48.43,48.47,51700.0,28.1844,28.2193,28.1786,28.2019,51700.0
2007-03-12 14:50:00,48.46,48.46,48.42,48.42,11300.0,28.1961,28.1961,28.1728,28.1728,11300.0
2007-03-12 14:55:00,48.43,48.43,48.31,48.34,45800.0,28.1786,28.1786,28.1088,28.1262,45800.0
2007-03-12 15:00:00,48.34,48.37,48.32,48.34,20700.0,28.1262,28.1437,28.1146,28.1262,20700.0
2007-03-12 15:05:00,48.33,48.34,48.32,48.34,13900.0,28.1204,28.1262,28.1146,28.1262,13900.0
2007-03-12 15:10:00,48.34,48.35,48.32,48.33,13400.0,28.1262,28.1321,28.1146,28.1204,13400.0
2007-03-12 15:15:00,48.33,48.33,48.28,48.29,37900.0,28.1204,28.1204,28.0913,28.0971,37900.0
2007-03-12 15:20:00,48.3,48.3,48.24,48.25,42300.0,28.103,28.103,28.0681,28.0739,42300.0
2007-03-12 15:25:00,48.24,48.25,48.13,48.14,125900.0,28.0681,28.0739,28.004,28.0099,125900.0
2007-03-12 15:30:00,48.14,48.15,48.05,48.06,66900.0,28.0099,28.0157,27.9575,27.9633,66900.0
2007-03-12 15:35:00,48.06,48.07,47.99,48.01,150800.0,27.9633,27.9691,27.9226,27.9342,150800.0
2007-03-12 15:40:00,48.01,48.04,47.98,47.99,144400.0,27.9342,27.9517,27.9168,27.9226,144400.0
2007-03-12 15:45:00,47.99,48.02,47.95,48.01,100800.0,27.9226,27.94,27.8993,27.9342,100800.0
2007-03-12 15:50:00,48.01,48.03,47.99,48.0,78700.0,27.9342,27.9459,27.9226,27.9284,78700.0
2007-03-12 15:55:00,48.01,48.04,47.98,47.99,132200.0,27.9342,27.9517,27.9168,27.9226,132200.0
2007-03-13 09:30:00,47.63,47.7,47.54,47.66,82900.0,27.7131,27.7539,27.6608,27.7306,82900.0
2007-03-13 09:35:00,47.64,47.84,47.62,47.79,65600.0,27.7189,27.8353,27.7073,27.8062,65600.0
2007-03-13 09:40:00,47.8,47.86,47.74,47.82,65800.0,27.812,27.847,27.7771,27.8237,65800.0
2007-03-13 09:45:00,47.82,47.88,47.7,47.88,74300.0,27.8237,27.8586,27.7539,27.8586,74300.0
2007-03-13 09:50:00,47.88,47.99,47.85,47.89,59600.0,27.8586,27.9226,27.8411,27.8644,59600.0
2007-03-13 09:55:00,47.9,47.9,47.85,47.88,29500.0,27.8702,27.8702,27.8411,27.8586,29500.0
2007-03-13 10:00:00,47.88,47.97,47.88,47.88,30900.0,27.8586,27.911,27.8586,27.8586,30900.0
2007-03-13 10:05:00,47.89,47.9,47.85,47.87,45600.0,27.8644,27.8702,27.8411,27.8528,45600.0
2007-03-13 10:10:00,47.87,47.89,47.84,47.86,73700.0,27.8528,27.8644,27.8353,27.847,73700.0
2007-03-13 10:15:00,47.86,47.99,47.85,47.97,31900.0,27.847,27.9226,27.8411,27.911,31900.0
2007-03-13 10:20:00,47.96,48.0,47.95,47.95,24900.0,27.9051,27.9284,27.8993,27.8993,24900.0
2007-03-13 10:25:00,47.96,47.98,47.91,47.97,14600.0,27.9051,27.9168,27.876,27.911,14600.0
2007-03-13 10:30:00,47.98,47.99,47.85,47.88,34500.0,27.9168,27.9226,27.8411,27.8586,34500.0
2007-03-13 10:35:00,47.87,47.88,47.84,47.85,25200.0,27.8528,27.8586,27.8353,27.8411,25200.0
2007-03-13 10:40:00,47.85,47.88,47.84,47.85,29000.0,27.8411,27.8586,27.8353,27.8411,29000.0
2007-03-13 10:45:00,47.85,47.96,47.85,47.96,29700.0,27.8411,27.9051,27.8411,27.9051,29700.0
2007-03-13 10:50:00,47.97,48.0,47.95,47.96,29100.0,27.911,27.9284,27.8993,27.9051,29100.0
2007-03-13 10:55:00,47.95,47.96,47.85,47.88,24300.0,27.8993,27.9051,27.8411,27.8586,24300.0
2007-03-13 11:00:00,47.88,47.91,47.84,47.9,24600.0,27.8586,27.876,27.8353,27.8702,24600.0
2007-03-13 11:05:00,47.89,47.91,47.85,47.87,31000.0,27.8644,27.876,27.8411,27.8528,31000.0
2007-03-13 11:10:00,47.88,47.9,47.86,47.88,22700.0,27.8586,27.8702,27.847,27.8586,22700.0
2007-03-13 11:15:00,47.88,47.9,47.87,47.9,43300.0,27.8586,27.8702,27.8528,27.8702,43300.0
2007-03-13 11:20:00,47.9,48.05,47.9,48.01,136900.0,27.8702,27.9575,27.8702,27.9342,136900.0
2007-03-13 11:25:00,48.0,48.01,47.99,48.0,30500.0,27.9284,27.9342,27.9226,27.9284,30500.0
2007-03-13 11:30:00,48.0,48.03,47.99,48.02,45300.0,27.9284,27.9459,27.9226,27.94,45300.0
2007-03-13 11:35:00,48.02,48.07,48.02,48.06,24000.0,27.94,27.9691,27.94,27.9633,24000.0
2007-03-13 11:40:00,48.06,48.06,48.04,48.06,23100.0,27.9633,27.9633,27.9517,27.9633,23100.0
2007-03-13 11:45:00,48.05,48.08,48.02,48.02,34200.0,27.9575,27.975,27.94,27.94,34200.0
2007-03-13 11:50:00,48.01,48.06,47.99,48.01,57900.0,27.9342,27.9633,27.9226,27.9342,57900.0
2007-03-13 11:55:00,48.01,48.05,48.01,48.04,15400.0,27.9342,27.9575,27.9342,27.9517,15400.0
2007-03-13 12:00:00,48.04,48.05,48.0,48.04,31800.0,27.9517,27.9575,27.9284,27.9517,31800.0
2007-03-13 12:05:00,48.04,48.09,48.03,48.07,25000.0,27.9517,27.9808,27.9459,27.9691,25000.0
2007-03-13 12:10:00,48.06,48.07,47.98,48.01,51300.0,27.9633,27.9691,27.9168,27.9342,51300.0
2007-03-13 12:15:00,48.01,48.01,47.84,47.85,139500.0,27.9342,27.9342,27.8353,27.8411,139500.0
2007-03-13 12:20:00,47.86,47.89,47.65,47.73,143800.0,27.847,27.8644,27.7248,27.7713,143800.0
2007-03-13 12:25:00,47.73,47.89,47.7,47.85,185200.0,27.7713,27.8644,27.7539,27.8411,185200.0
2007-03-13 12:30:00,47.85,47.89,47.82,47.85,248500.0,27.8411,27.8644,27.8237,27.8411,248500.0
2007-03-13 12:35:00,47.84,47.88,47.75,47.78,218100.0,27.8353,27.8586,27.7829,27.8004,218100.0
2007-03-13 12:40:00,47.78,47.84,47.78,47.81,190100.0,27.8004,27.8353,27.8004,27.8179,190100.0
2007-03-13 12:45:00,47.81,47.83,47.79,47.8,96500.0,27.8179,27.8295,27.8062,27.812,96500.0
2007-03-13 12:50:00,47.81,47.85,47.73,47.82,113700.0,27.8179,27.8411,27.7713,27.8237,113700.0
2007-03-13 12:55:00,47.82,47.86,47.82,47.85,180600.0,27.8237,27.847,27.8237,27.8411,180600.0
2007-03-13 13:00:00,47.85,47.94,47.81,47.86,57400.0,27.8411,27.8935,27.8179,27.847,57400.0
2007-03-13 13:05:00,47.87,47.89,47.82,47.89,42500.0,27.8528,27.8644,27.8237,27.8644,42500.0
2007-03-13 13:10:00,47.89,47.9,47.82,47.86,159600.0,27.8644,27.8702,27.8237,27.847,159600.0
2007-03-13 13:15:00,47.87,47.89,47.86,47.88,75000.0,27.8528,27.8644,27.847,27.8586,75000.0
2007-03-13 13:20:00,47.88,47.88,47.74,47.74,24200.0,27.8586,27.8586,27.7771,27.7771,24200.0
2007-03-13 13:25:00,47.74,47.78,47.69,47.75,114200.0,27.7771,27.8004,27.748,27.7829,114200.0
2007-03-13 13:30:00,47.77,47.77,47.68,47.74,135300.0,27.7946,27.7946,27.7422,27.7771,135300.0
2007-03-13 13:35:00,47.75,47.8,47.72,47.8,142400.0,27.7829,27.812,27.7655,27.812,142400.0
2007-03-13 13:40:00,47.79,47.85,47.74,47.77,61700.0,27.8062,27.8411,27.7771,27.7946,61700.0
2007-03-13 13:45:00,47.79,47.82,47.74,47.76,78000.0,27.8062,27.8237,27.7771,27.7888,78000.0
2007-03-13 13:50:00,47.76,47.82,47.73,47.77,55100.0,27.7888,27.8237,27.7713,27.7946,55100.0
2007-03-13 13:55:00,47.77,47.86,47.74,47.84,35700.0,27.7946,27.847,27.7771,27.8353,35700.0
2007-03-13 14:00:00,47.83,47.84,47.74,47.77,47400.0,27.8295,27.8353,27.7771,27.7946,47400.0
2007-03-13 14:05:00,47.76,47.87,47.75,47.77,135700.0,27.7888,27.8528,27.7829,27.7946,135700.0
2007-03-13 14:10:00,47.76,47.82,47.74,47.76,157800.0,27.7888,27.8237,27.7771,27.7888,157800.0
2007-03-13 14:15:00,47.76,47.87,47.69,47.74,258700.0,27.7888,27.8528,27.748,27.7771,258700.0
2007-03-13 14:20:00,47.74,47.76,47.63,47.71,110700.0,27.7771,27.7888,27.7131,27.7597,110700.0
2007-03-13 14:25:00,47.7,47.81,47.7,47.75,77800.0,27.7539,27.8179,27.7539,27.7829,77800.0
2007-03-13 14:30:00,47.75,47.86,47.74,47.81,48700.0,27.7829,27.847,27.7771,27.8179,48700.0
2007-03-13 14:35:00,47.82,47.84,47.75,47.75,26500.0,27.8237,27.8353,27.7829,27.7829,26500.0
2007-03-13 14:40:00,47.74,47.85,47.74,47.85,47700.0,27.7771,27.8411,27.7771,27.8411,47700.0
2007-03-13 14:45:00,47.84,47.88,47.82,47.83,51700.0,27.8353,27.8586,27.8237,27.8295,51700.0
2007-03-13 14:50:00,47.82,47.83,47.76,47.76,33000.0,27.8237,27.8295,27.7888,27.7888,33000.0
2007-03-13 14:55:00,47.77,47.81,47.75,47.76,60200.0,27.7946,27.8179,27.7829,27.7888,60200.0
2007-03-13 15:00:00,47.76,47.78,47.74,47.76,79400.0,27.7888,27.8004,27.7771,27.7888,79400.0
2007-03-13 15:05:00,47.75,47.81,47.75,47.79,75200.0,27.7829,27.8179,27.7829,27.8062,75200.0
2007-03-13 15:10:00,47.79,47.86,47.77,47.79,85700.0,27.8062,27.847,27.7946,27.8062,85700.0
2007-03-13 15:15:00,47.8,47.83,47.79,47.8,50500.0,27.812,27.8295,27.8062,27.812,50500.0
2007-03-13 15:20:00,47.8,47.85,47.79,47.83,110500.0,27.812,27.8411,27.8062,27.8295,110500.0
2007-03-13 15:25:00,47.84,47.84,47.78,47.81,100100.0,27.8353,27.8353,27.8004,27.8179,100100.0
2007-03-13 15:30:00,47.81,47.82,47.79,47.81,63500.0,27.8179,27.8237,27.8062,27.8179,63500.0
2007-03-13 15:35:00,47.81,47.82,47.79,47.81,142300.0,27.8179,27.8237,27.8062,27.8179,142300.0
2007-03-13 15:40:00,47.81,47.84,47.8,47.82,155600.0,27.8179,27.8353,27.812,27.8237,155600.0
2007-03-13 15:45:00,47.81,47.82,47.77,47.78,135800.0,27.8179,27.8237,27.7946,27.8004,135800.0
2007-03-13 15:50:00,47.78,47.8,47.65,47.66,216600.0,27.8004,27.812,27.7248,27.7306,216600.0
2007-03-13 15:55:00,47.67,47.7,47.6,47.67,279400.0,27.7364,27.7539,27.6957,27.7364,279400.0
2007-03-14 09:30:00,47.44,47.54,47.43,47.49,173700.0,27.6026,27.6608,27.5968,27.6317,173700.0
2007-03-14 09:35:00,47.52,47.66,47.49,47.62,98700.0,27.6491,27.7306,27.6317,27.7073,98700.0
2007-03-14 09:40:00,47.59,47.62,47.5,47.55,54100.0,27.6899,27.7073,27.6375,27.6666,54100.0
2007-03-14 09:45:00,47.55,47.63,47.55,47.56,87400.0,27.6666,27.7131,27.6666,27.6724,87400.0
2007-03-14 09:50:00,47.56,47.56,47.48,47.52,151500.0,27.6724,27.6724,27.6259,27.6491,151500.0
2007-03-14 09:55:00,47.52,47.59,47.5,47.52,113700.0,27.6491,27.6899,27.6375,27.6491,113700.0
2007-03-14 10:00:00,47.52,47.53,47.44,47.45,191800.0,27.6491,27.6549,27.6026,27.6084,191800.0
2007-03-14 10:05:00,47.45,47.47,47.37,47.42,211900.0,27.6084,27.62,27.5618,27.5909,211900.0
2007-03-14 10:10:00,47.42,47.52,47.41,47.52,141900.0,27.5909,27.6491,27.5851,27.6491,141900.0
2007-03-14 10:15:00,47.53,47.6,47.46,47.48,97300.0,27.6549,27.6957,27.6142,27.6259,97300.0
2007-03-14 10:20:00,47.48,47.52,47.41,47.42,54200.0,27.6259,27.6491,27.5851,27.5909,54200.0
2007-03-14 10:25:00,47.42,47.43,47.33,47.4,98300.0,27.5909,27.5968,27.5386,27.5793,98300.0
2007-03-14 10:30:00,47.39,47.52,47.34,47.48,111400.0,27.5735,27.6491,27.5444,27.6259,111400.0
2007-03-14 10:35:00,47.49,47.6,47.49,47.58,76500.0,27.6317,27.6957,27.6317,27.684,76500.0
2007-03-14 10:40:00,47.58,47.59,47.51,47.51,38100.0,27.684,27.6899,27.6433,27.6433,38100.0
2007-03-14 10:45:00,47.51,47.53,47.49,47.53,115200.0,27.6433,27.6549,27.6317,27.6549,115200.0
2007-03-14 10:50:00,47.51,47.56,47.51,47.56,45400.0,27.6433,27.6724,27.6433,27.6724,45400.0
2007-03-14 10:55:00,47.56,47.59,47.52,47.56,49200.0,27.6724,27.6899,27.6491,27.6724,49200.0
2007-03-14 11:00:00,47.56,47.6,47.53,47.54,66500.0,27.6724,27.6957,27.6549,27.6608,66500.0
2007-03-14 11:05:00,47.53,47.54,47.48,47.51,85400.0,27.6549,27.6608,27.6259,27.6433,85400.0
2007-03-14 11:10:00,47.51,47.52,47.49,47.49,79400.0,27.6433,27.6491,27.6317,27.6317,79400.0
2007-03-14 11:15:00,47.5,47.5,47.35,47.36,52900.0,27.6375,27.6375,27.5502,27.556,52900.0
2007-03-14 11:20:00,47.36,47.38,47.28,47.35,107900.0,27.556,27.5677,27.5095,27.5502,107900.0
2007-03-14 11:25:00,47.35,47.38,47.33,47.34,43200.0,27.5502,27.5677,27.5386,27.5444,43200.0
2007-03-14 11:30:00,47.34,47.38,47.26,47.3,123100.0,27.5444,27.5677,27.4978,27.5211,123100.0
2007-03-14 11:35:00,47.31,47.35,47.28,47.35,154800.0,27.5269,27.5502,27.5095,27.5502,154800.0
2007-03-14 11:40:00,47.35,47.54,47.34,47.46,165300.0,27.5502,27.6608,27.5444,27.6142,165300.0
2007-03-14 11:45:00,47.47,47.5,47.45,47.45,44800.0,27.62,27.6375,27.6084,27.6084,44800.0
2007-03-14 11:50:00,47.45,47.46,47.32,47.33,99100.0,27.6084,27.6142,27.5328,27.5386,99100.0
2007-03-14 11:55:00,47.33,47.4,47.32,47.4,25700.0,27.5386,27.5793,27.5328,27.5793,25700.0
2007-03-14 12:00:00,47.39,47.4,47.33,47.34,151800.0,27.5735,27.5793,27.5386,27.5444,151800.0
2007-03-14 12:05:00,47.34,47.34,47.2,47.3,354600.0,27.5444,27.5444,27.4629,27.5211,354600.0
2007-03-14 12:10:00,47.3,47.32,47.15,47.15,84800.0,27.5211,27.5328,27.4338,27.4338,84800.0
2007-03-14 12:15:00,47.16,47.2,47.1,47.12,121600.0,27.4397,27.4629,27.4048,27.4164,121600.0
2007-03-14 12:20:00,47.11,47.13,47.03,47.13,215200.0,27.4106,27.4222,27.364,27.4222,215200.0
2007-03-14 12:25:00,47.13,47.15,47.07,47.08,117100.0,27.4222,27.4338,27.3873,27.3931,117100.0
2007-03-14 12:30:00,47.08,47.13,47.06,47.11,66500.0,27.3931,27.4222,27.3815,27.4106,66500.0
2007-03-14 12:35:00,47.1,47.23,47.06,47.21,68600.0,27.4048,27.4804,27.3815,27.4688,68600.0
2007-03-14 12:40:00,47.2,47.21,47.08,47.12,88100.0,27.4629,27.4688,27.3931,27.4164,88100.0
2007-03-14 12:45:00,47.12,47.13,47.09,47.09,43200.0,27.4164,27.4222,27.3989,27.3989,43200.0
2007-03-14 12:50:00,47.09,47.12,47.05,47.11,272100.0,27.3989,27.4164,27.3757,27.4106,272100.0
2007-03-14 12:55:00,47.1,47.15,47.09,47.12,116700.0,27.4048,27.4338,27.3989,27.4164,116700.0
2007-03-14 13:00:00,47.12,47.24,47.11,47.21,135900.0,27.4164,27.4862,27.4106,27.4688,135900.0
2007-03-14 13:05:00,47.22,47.25,47.17,47.2,114700.0,27.4746,27.492,27.4455,27.4629,114700.0
2007-03-14 13:10:00,47.21,47.46,47.19,47.43,103700.0,27.4688,27.6142,27.4571,27.5968,103700.0
2007-03-14 13:15:00,47.43,47.58,47.41,47.58,80300.0,27.5968,27.684,27.5851,27.684,80300.0
2007-03-14 13:20:00,47.59,47.78,47.59,47.72,129500.0,27.6899,27.8004,27.6899,27.7655,129500.0
2007-03-14 13:25:00,47.73,47.82,47.6,47.6,65900.0,27.7713,27.8237,27.6957,27.6957,65900.0
2007-03-14 13:30:00,47.6,47.7,47.56,47.59,45400.0,27.6957,27.7539,27.6724,27.6899,45400.0
2007-03-14 13:35:00,47.57,47.57,47.48,47.5,58100.0,27.6782,27.6782,27.6259,27.6375,58100.0
2007-03-14 13:40:00,47.5,47.76,47.47,47.76,61200.0,27.6375,27.7888,27.62,27.7888,61200.0
2007-03-14 13:45:00,47.78,47.81,47.73,47.76,106300.0,27.8004,27.8179,27.7713,27.7888,106300.0
2007-03-14 13:50:00,47.76,47.78,47.63,47.65,96900.0,27.7888,27.8004,27.7131,27.7248,96900.0
2007-03-14 13:55:00,47.65,47.74,47.62,47.73,85700.0,27.7248,27.7771,27.7073,27.7713,85700.0
2007-03-14 14:00:00,47.73,47.78,47.58,47.6,38800.0,27.7713,27.8004,27.684,27.6957,38800.0
2007-03-14 14:05:00,47.6,47.69,47.6,47.68,56900.0,27.6957,27.748,27.6957,27.7422,56900.0
2007-03-14 14:10:00,47.68,47.75,47.64,47.66,46100.0,27.7422,27.7829,27.7189,27.7306,46100.0
2007-03-14 14:15:00,47.66,47.81,47.66,47.79,45900.0,27.7306,27.8179,27.7306,27.8062,45900.0
2007-03-14 14:20:00,47.79,47.82,47.68,47.7,122000.0,27.8062,27.8237,27.7422,27.7539,122000.0
2007-03-14 14:25:00,47.71,47.76,47.68,47.72,29000.0,27.7597,27.7888,27.7422,27.7655,29000.0
2007-03-14 14:30:00,47.73,47.84,47.73,47.79,67400.0,27.7713,27.8353,27.7713,27.8062,67400.0
2007-03-14 14:35:00,47.78,47.95,47.73,47.94,122100.0,27.8004,27.8993,27.7713,27.8935,122100.0
2007-03-14 14:40:00,47.94,48.17,47.93,48.12,214800.0,27.8935,28.0273,27.8877,27.9982,214800.0
2007-03-14 14:45:00,48.12,48.16,47.93,48.0,58200.0,27.9982,28.0215,27.8877,27.9284,58200.0
2007-03-14 14:50:00,48.0,48.05,47.94,48.03,74200.0,27.9284,27.9575,27.8935,27.9459,74200.0
2007-03-14 14:55:00,48.03,48.05,47.95,47.96,91800.0,27.9459,27.9575,27.8993,27.9051,91800.0
2007-03-14 15:00:00,47.96,48.06,47.96,48.01,51900.0,27.9051,27.9633,27.9051,27.9342,51900.0
2007-03-14 15:05:00,48.02,48.07,48.01,48.07,45000.0,27.94,27.9691,27.9342,27.9691,45000.0
2007-03-14 15:10:00,48.07,48.1,48.04,48.1,91800.0,27.9691,27.9866,27.9517,27.9866,91800.0
2007-03-14 15:15:00,48.1,48.23,48.05,48.18,64800.0,27.9866,28.0622,27.9575,28.0331,64800.0
2007-03-14 15:20:00,48.18,48.2,48.1,48.2,126300.0,28.0331,28.0448,27.9866,28.0448,126300.0
2007-03-14 15:25:00,48.19,48.21,48.09,48.1,75900.0,28.039,28.0506,27.9808,27.9866,75900.0
2007-03-14 15:30:00,48.1,48.15,48.0,48.0,106500.0,27.9866,28.0157,27.9284,27.9284,106500.0
2007-03-14 15:35:00,48.0,48.08,47.99,48.06,72700.0,27.9284,27.975,27.9226,27.9633,72700.0
2007-03-14 15:40:00,48.07,48.14,48.03,48.08,106300.0,27.9691,28.0099,27.9459,27.975,106300.0
2007-03-14 15:45:00,48.09,48.13,48.02,48.08,111400.0,27.9808,28.004,27.94,27.975,111400.0
2007-03-14 15:50:00,48.07,48.18,48.07,48.13,103800.0,27.9691,28.0331,27.9691,28.004,103800.0
2007-03-14 15:55:00,48.13,48.16,48.09,48.14,144900.0,28.004,28.0215,27.9808,28.0099,144900.0
2007-03-15 09:30:00,47.94,48.15,47.93,48.1,135900.0,27.8935,28.0157,27.8877,27.9866,135900.0
2007-03-15 09:35:00,48.1,48.3,48.05,48.26,258300.0,27.9866,28.103,27.9575,28.0797,258300.0
2007-03-15 09:40:00,48.26,48.3,48.11,48.16,225000.0,28.0797,28.103,27.9924,28.0215,225000.0
2007-03-15 09:45:00,48.16,48.22,48.01,48.04,61100.0,28.0215,28.0564,27.9342,27.9517,61100.0
2007-03-15 09:50:00,48.03,48.05,47.82,47.95,85800.0,27.9459,27.9575,27.8237,27.8993,85800.0
2007-03-15 09:55:00,47.95,48.11,47.9,48.11,55400.0,27.8993,27.9924,27.8702,27.9924,55400.0
2007-03-15 10:00:00,48.12,48.25,48.04,48.14,49500.0,27.9982,28.0739,27.9517,28.0099,49500.0
2007-03-15 10:05:00,48.14,48.25,48.08,48.22,33600.0,28.0099,28.0739,27.975,28.0564,33600.0
2007-03-15 10:10:00,48.22,48.25,48.1,48.1,36400.0,28.0564,28.0739,27.9866,27.9866,36400.0
2007-03-15 10:15:00,48.11,48.2,48.08,48.19,45200.0,27.9924,28.0448,27.975,28.039,45200.0
2007-03-15 10:20:00,48.2,48.2,48.13,48.17,36500.0,28.0448,28.0448,28.004,28.0273,36500.0
2007-03-15 10:25:00,48.16,48.22,48.16,48.21,41000.0,28.0215,28.0564,28.0215,28.0506,41000.0
2007-03-15 10:30:00,48.21,48.25,48.16,48.25,64100.0,28.0506,28.0739,28.0215,28.0739,64100.0
2007-03-15 10:35:00,48.25,48.46,48.23,48.46,60500.0,28.0739,28.1961,28.0622,28.1961,60500.0
2007-03-15 10:40:00,48.46,48.5,48.44,48.48,149100.0,28.1961,28.2193,28.1844,28.2077,149100.0
2007-03-15 10:45:00,48.48,48.55,48.46,48.55,59200.0,28.2077,28.2484,28.1961,28.2484,59200.0
2007-03-15 10:50:00,48.54,48.55,48.43,48.43,49100.0,28.2426,28.2484,28.1786,28.1786,49100.0
2007-03-15 10:55:00,48.43,48.43,48.29,48.37,42700.0,28.1786,28.1786,28.0971,28.1437,42700.0
2007-03-15 11:00:00,48.37,48.39,48.3,48.3,34900.0,28.1437,28.1553,28.103,28.103,34900.0
2007-03-15 11:05:00,48.3,48.34,48.26,48.31,39100.0,28.103,28.1262,28.0797,28.1088,39100.0
2007-03-15 11:10:00,48.3,48.31,48.15,48.15,34500.0,28.103,28.1088,28.0157,28.0157,34500.0
2007-03-15 11:15:00,48.15,48.18,48.12,48.17,60900.0,28.0157,28.0331,27.9982,28.0273,60900.0
2007-03-15 11:20:00,48.17,48.23,48.17,48.2,46700.0,28.0273,28.0622,28.0273,28.0448,46700.0
2007-03-15 11:25:00,48.2,48.26,48.19,48.24,36200.0,28.0448,28.0797,28.039,28.0681,36200.0
2007-03-15 11:30:00,48.24,48.25,48.23,48.25,37600.0,28.0681,28.0739,28.0622,28.0739,37600.0
2007-03-15 11:35:00,48.24,48.28,48.21,48.27,59600.0,28.0681,28.0913,28.0506,28.0855,59600.0
2007-03-15 11:40:00,48.26,48.32,48.26,48.29,25000.0,28.0797,28.1146,28.0797,28.0971,25000.0
2007-03-15 11:45:00,48.29,48.29,48.23,48.25,50700.0,28.0971,28.0971,28.0622,28.0739,50700.0
2007-03-15 11:50:00,48.25,48.28,48.2,48.26,66500.0,28.0739,28.0913,28.0448,28.0797,66500.0
2007-03-15 11:55:00,48.25,48.27,48.15,48.16,41700.0,28.0739,28.0855,28.0157,28.0215,41700.0
2007-03-15 12:00:00,48.17,48.34,48.11,48.33,48500.0,28.0273,28.1262,27.9924,28.1204,48500.0
2007-03-15 12:05:00,48.33,48.45,48.23,48.23,31200.0,28.1204,28.1902,28.0622,28.0622,31200.0
2007-03-15 12:10:00,48.22,48.28,48.22,48.26,13700.0,28.0564,28.0913,28.0564,28.0797,13700.0
2007-03-15 12:15:00,48.26,48.31,48.22,48.24,32700.0,28.0797,28.1088,28.0564,28.0681,32700.0
2007-03-15 12:20:00,48.24,48.25,48.22,48.22,5600.0,28.0681,28.0739,28.0564,28.0564,5600.0
2007-03-15 12:25:00,48.22,48.23,48.21,48.22,19200.0,28.0564,28.0622,28.0506,28.0564,19200.0
2007-03-15 12:30:00,48.22,48.25,48.21,48.21,36900.0,28.0564,28.0739,28.0506,28.0506,36900.0
2007-03-15 12:35:00,48.21,48.21,48.18,48.19,21400.0,28.0506,28.0506,28.0331,28.039,21400.0
2007-03-15 12:40:00,48.19,48.2,48.19,48.19,19000.0,28.039,28.0448,28.039,28.039,19000.0
2007-03-15 12:45:00,48.19,48.2,48.11,48.13,27900.0,28.039,28.0448,27.9924,28.004,27900.0
2007-03-15 12:50:00,48.13,48.25,48.13,48.25,38200.0,28.004,28.0739,28.004,28.0739,38200.0
2007-03-15 12:55:00,48.24,48.28,48.2,48.26,26600.0,28.0681,28.0913,28.0448,28.0797,26600.0
2007-03-15 13:00:00,48.26,48.27,48.2,48.24,24200.0,28.0797,28.0855,28.0448,28.0681,24200.0
2007-03-15 13:05:00,48.24,48.31,48.24,48.3,16600.0,28.0681,28.1088,28.0681,28.103,16600.0
2007-03-15 13:10:00,48.28,48.29,48.25,48.25,10800.0,28.0913,28.0971,28.0739,28.0739,10800.0
2007-03-15 13:15:00,48.25,48.27,48.21,48.24,18200.0,28.0739,28.0855,28.0506,28.0681,18200.0
2007-03-15 13:20:00,48.24,48.25,48.18,48.18,23600.0,28.0681,28.0739,28.0331,28.0331,23600.0
2007-03-15 13:25:00,48.18,48.19,48.16,48.16,13100.0,28.0331,28.039,28.0215,28.0215,13100.0
2007-03-15 13:30:00,48.16,48.17,48.06,48.09,46500.0,28.0215,28.0273,27.9633,27.9808,46500.0
2007-03-15 13:35:00,48.09,48.14,48.0,48.0,36500.0,27.9808,28.0099,27.9284,27.9284,36500.0
2007-03-15 13:40:00,48.0,48.05,47.92,48.01,64000.0,27.9284,27.9575,27.8819,27.9342,64000.0
2007-03-15 13:45:00,48.02,48.1,48.01,48.07,36300.0,27.94,27.9866,27.9342,27.9691,36300.0
2007-03-15 13:50:00,48.08,48.21,48.08,48.13,53600.0,27.975,28.0506,27.975,28.004,53600.0
2007-03-15 13:55:00,48.12,48.16,48.11,48.12,24400.0,27.9982,28.0215,27.9924,27.9982,24400.0
2007-03-15 14:00:00,48.11,48.17,48.09,48.15,33600.0,27.9924,28.0273,27.9808,28.0157,33600.0
2007-03-15 14:05:00,48.15,48.22,48.14,48.15,20200.0,28.0157,28.0564,28.0099,28.0157,20200.0
2007-03-15 14:10:00,48.15,48.16,48.1,48.16,29700.0,28.0157,28.0215,27.9866,28.0215,29700.0
2007-03-15 14:15:00,48.16,48.25,48.13,48.24,39100.0,28.0215,28.0739,28.004,28.0681,39100.0
2007-03-15 14:20:00,48.23,48.25,48.15,48.17,20500.0,28.0622,28.0739,28.0157,28.0273,20500.0
2007-03-15 14:25:00,48.17,48.2,48.16,48.17,21100.0,28.0273,28.0448,28.0215,28.0273,21100.0
2007-03-15 14:30:00,48.18,48.29,48.18,48.26,52300.0,28.0331,28.0971,28.0331,28.0797,52300.0
2007-03-15 14:35:00,48.26,48.3,48.22,48.23,27200.0,28.0797,28.103,28.0564,28.0622,27200.0
2007-03-15 14:40:00,48.23,48.31,48.23,48.3,41100.0,28.0622,28.1088,28.0622,28.103,41100.0
2007-03-15 14:45:00,48.3,48.31,48.23,48.25,55300.0,28.103,28.1088,28.0622,28.0739,55300.0
2007-03-15 14:50:00,48.25,48.26,48.2,48.22,33900.0,28.0739,28.0797,28.0448,28.0564,33900.0
2007-03-15 14:55:00,48.22,48.25,48.22,48.23,22600.0,28.0564,28.0739,28.0564,28.0622,22600.0
2007-03-15 15:00:00,48.23,48.27,48.23,48.27,27800.0,28.0622,28.0855,28.0622,28.0855,27800.0
2007-03-15 15:05:00,48.27,48.29,48.22,48.25,27000.0,28.0855,28.0971,28.0564,28.0739,27000.0
2007-03-15 15:10:00,48.25,48.28,48.2,48.27,27900.0,28.0739,28.0913,28.0448,28.0855,27900.0
2007-03-15 15:15:00,48.28,48.37,48.27,48.32,47900.0,28.0913,28.1437,28.0855,28.1146,47900.0
2007-03-15 15:20:00,48.32,48.33,48.28,48.29,31700.0,28.1146,28.1204,28.0913,28.0971,31700.0
2007-03-15 15:25:00,48.28,48.29,48.16,48.17,43100.0,28.0913,28.0971,28.0215,28.0273,43100.0
2007-03-15 15:30:00,48.17,48.26,48.17,48.26,43900.0,28.0273,28.0797,28.0273,28.0797,43900.0
2007-03-15 15:35:00,48.25,48.25,48.14,48.14,53400.0,28.0739,28.0739,28.0099,28.0099,53400.0
2007-03-15 15:40:00,48.13,48.16,48.12,48.14,69900.0,28.004,28.0215,27.9982,28.0099,69900.0
2007-03-15 15:45:00,48.14,48.17,48.13,48.15,69900.0,28.0099,28.0273,28.004,28.0157,69900.0
2007-03-15 15:50:00,48.14,48.16,48.11,48.15,53600.0,28.0099,28.0215,27.9924,28.0157,53600.0
2007-03-15 15:55:00,48.15,48.23,48.14,48.17,123800.0,28.0157,28.0622,28.0099,28.0273,123800.0
2007-03-16 09:30:00,48.4,48.4,48.12,48.26,674100.0,28.1611,28.1611,27.9982,28.0797,674100.0
2007-03-16 09:35:00,48.28,48.28,47.81,47.91,92100.0,28.0913,28.0913,27.8179,27.876,92100.0
2007-03-16 09:40:00,47.9,48.14,47.87,48.08,56500.0,27.8702,28.0099,27.8528,27.975,56500.0
2007-03-16 09:45:00,48.08,48.14,48.0,48.1,48400.0,27.975,28.0099,27.9284,27.9866,48400.0
2007-03-16 09:50:00,48.1,48.24,48.06,48.22,39400.0,27.9866,28.0681,27.9633,28.0564,39400.0
2007-03-16 09:55:00,48.24,48.25,48.18,48.21,23500.0,28.0681,28.0739,28.0331,28.0506,23500.0
2007-03-16 10:00:00,48.21,48.38,48.17,48.24,73600.0,28.0506,28.1495,28.0273,28.0681,73600.0
2007-03-16 10:05:00,48.24,48.44,48.22,48.42,72100.0,28.0681,28.1844,28.0564,28.1728,72100.0
2007-03-16 10:10:00,48.42,48.53,48.39,48.52,95700.0,28.1728,28.2368,28.1553,28.231,95700.0
2007-03-16 10:15:00,48.51,48.53,48.47,48.49,58000.0,28.2251,28.2368,28.2019,28.2135,58000.0
2007-03-16 10:20:00,48.5,48.5,48.41,48.44,31600.0,28.2193,28.2193,28.167,28.1844,31600.0
2007-03-16 10:25:00,48.44,48.44,48.4,48.41,18400.0,28.1844,28.1844,28.1611,28.167,18400.0
2007-03-16 10:30:00,48.41,48.41,48.3,48.31,25500.0,28.167,28.167,28.103,28.1088,25500.0
2007-03-16 10:35:00,48.3,48.31,48.12,48.18,55000.0,28.103,28.1088,27.9982,28.0331,55000.0
2007-03-16 10:40:00,48.18,48.18,48.03,48.16,67500.0,28.0331,28.0331,27.9459,28.0215,67500.0
2007-03-16 10:45:00,48.16,48.16,48.1,48.1,22300.0,28.0215,28.0215,27.9866,27.9866,22300.0
2007-03-16 10:50:00,48.1,48.1,48.02,48.05,52700.0,27.9866,27.9866,27.94,27.9575,52700.0
2007-03-16 10:55:00,48.05,48.06,48.04,48.05,15100.0,27.9575,27.9633,27.9517,27.9575,15100.0
2007-03-16 11:00:00,48.04,48.04,47.98,48.03,50800.0,27.9517,27.9517,27.9168,27.9459,50800.0
2007-03-16 11:05:00,48.03,48.09,48.02,48.02,83700.0,27.9459,27.9808,27.94,27.94,83700.0
2007-03-16 11:10:00,48.02,48.04,47.88,47.92,52200.0,27.94,27.9517,27.8586,27.8819,52200.0
2007-03-16 11:15:00,47.92,48.05,47.89,47.96,60200.0,27.8819,27.9575,27.8644,27.9051,60200.0
2007-03-16 11:20:00,47.95,48.07,47.94,48.04,25700.0,27.8993,27.9691,27.8935,27.9517,25700.0
2007-03-16 11:25:00,48.04,48.05,47.92,47.95,28200.0,27.9517,27.9575,27.8819,27.8993,28200.0
2007-03-16 11:30:00,47.96,48.0,47.88,47.88,84200.0,27.9051,27.9284,27.8586,27.8586,84200.0
2007-03-16 11:35:00,47.88,47.89,47.83,47.89,52000.0,27.8586,27.8644,27.8295,27.8644,52000.0
2007-03-16 11:40:00,47.89,47.89,47.85,47.86,27600.0,27.8644,27.8644,27.8411,27.847,27600.0
2007-03-16 11:45:00,47.85,47.89,47.85,47.89,51200.0,27.8411,27.8644,27.8411,27.8644,51200.0
2007-03-16 11:50:00,47.89,47.91,47.83,47.83,13100.0,27.8644,27.876,27.8295,27.8295,13100.0
2007-03-16 11:55:00,47.83,47.86,47.83,47.83,10100.0,27.8295,27.847,27.8295,27.8295,10100.0
2007-03-16 12:00:00,47.84,47.84,47.81,47.83,35600.0,27.8353,27.8353,27.8179,27.8295,35600.0
2007-03-16 12:05:00,47.82,47.85,47.81,47.85,38500.0,27.8237,27.8411,27.8179,27.8411,38500.0
2007-03-16 12:10:00,47.85,47.86,47.83,47.85,12800.0,27.8411,27.847,27.8295,27.8411,12800.0
2007-03-16 12:15:00,47.85,47.92,47.85,47.9,20300.0,27.8411,27.8819,27.8411,27.8702,20300.0
2007-03-16 12:20:00,47.88,47.91,47.88,47.88,7700.0,27.8586,27.876,27.8586,27.8586,7700.0
2007-03-16 12:25:00,47.89,47.92,47.89,47.9,5000.0,27.8644,27.8819,27.8644,27.8702,5000.0
2007-03-16 12:30:00,47.91,47.93,47.85,47.86,44700.0,27.876,27.8877,27.8411,27.847,44700.0
2007-03-16 12:35:00,47.85,47.9,47.85,47.88,16200.0,27.8411,27.8702,27.8411,27.8586,16200.0
2007-03-16 12:40:00,47.87,47.9,47.87,47.9,16100.0,27.8528,27.8702,27.8528,27.8702,16100.0
2007-03-16 12:45:00,47.88,47.93,47.88,47.92,19700.0,27.8586,27.8877,27.8586,27.8819,19700.0
2007-03-16 12:50:00,47.93,47.93,47.91,47.93,14200.0,27.8877,27.8877,27.876,27.8877,14200.0
2007-03-16 12:55:00,47.94,47.98,47.9,47.96,53100.0,27.8935,27.9168,27.8702,27.9051,53100.0
2007-03-16 13:00:00,47.95,48.01,47.94,47.97,53000.0,27.8993,27.9342,27.8935,27.911,53000.0
2007-03-16 13:05:00,47.96,48.0,47.95,47.99,23500.0,27.9051,27.9284,27.8993,27.9226,23500.0
2007-03-16 13:10:00,47.99,48.04,47.99,48.04,23600.0,27.9226,27.9517,27.9226,27.9517,23600.0
2007-03-16 13:15:00,48.04,48.17,48.04,48.17,66300.0,27.9517,28.0273,27.9517,28.0273,66300.0
2007-03-16 13:20:00,48.18,48.25,48.17,48.19,38800.0,28.0331,28.0739,28.0273,28.039,38800.0
2007-03-16 13:25:00,48.19,48.19,48.08,48.1,16100.0,28.039,28.039,27.975,27.9866,16100.0
2007-03-16 13:30:00,48.1,48.11,48.08,48.09,17100.0,27.9866,27.9924,27.975,27.9808,17100.0
2007-03-16 13:35:00,48.09,48.12,47.97,47.99,22400.0,27.9808,27.9982,27.911,27.9226,22400.0
2007-03-16 13:40:00,47.99,47.99,47.94,47.95,28200.0,27.9226,27.9226,27.8935,27.8993,28200.0
2007-03-16 13:45:00,47.96,47.98,47.94,47.96,30600.0,27.9051,27.9168,27.8935,27.9051,30600.0
2007-03-16 13:50:00,47.96,48.07,47.96,48.02,15700.0,27.9051,27.9691,27.9051,27.94,15700.0
2007-03-16 13:55:00,48.01,48.01,47.94,47.95,8100.0,27.9342,27.9342,27.8935,27.8993,8100.0
2007-03-16 14:00:00,47.95,47.96,47.94,47.94,25400.0,27.8993,27.9051,27.8935,27.8935,25400.0
2007-03-16 14:05:00,47.95,48.08,47.94,47.99,33800.0,27.8993,27.975,27.8935,27.9226,33800.0
2007-03-16 14:10:00,47.98,47.98,47.91,47.95,39500.0,27.9168,27.9168,27.876,27.8993,39500.0
2007-03-16 14:15:00,47.94,47.95,47.9,47.94,25900.0,27.8935,27.8993,27.8702,27.8935,25900.0
2007-03-16 14:20:00,47.95,47.95,47.86,47.88,28400.0,27.8993,27.8993,27.847,27.8586,28400.0
2007-03-16 14:25:00,47.89,47.89,47.83,47.83,52500.0,27.8644,27.8644,27.8295,27.8295,52500.0
2007-03-16 14:30:00,47.83,47.86,47.75,47.76,54200.0,27.8295,27.847,27.7829,27.7888,54200.0
2007-03-16 14:35:00,47.76,47.8,47.74,47.79,48100.0,27.7888,27.812,27.7771,27.8062,48100.0
2007-03-16 14:40:00,47.79,47.79,47.69,47.7,30800.0,27.8062,27.8062,27.748,27.7539,30800.0
2007-03-16 14:45:00,47.7,47.75,47.68,47.74,48400.0,27.7539,27.7829,27.7422,27.7771,48400.0
2007-03-16 14:50:00,47.74,47.77,47.68,47.71,41400.0,27.7771,27.7946,27.7422,27.7597,41400.0
2007-03-16 14:55:00,47.72,47.78,47.72,47.76,34900.0,27.7655,27.8004,27.7655,27.7888,34900.0
2007-03-16 15:00:00,47.77,47.78,47.69,47.71,34200.0,27.7946,27.8004,27.748,27.7597,34200.0
2007-03-16 15:05:00,47.71,47.74,47.71,47.72,17200.0,27.7597,27.7771,27.7597,27.7655,17200.0
2007-03-16 15:10:00,47.72,47.8,47.72,47.8,45100.0,27.7655,27.812,27.7655,27.812,45100.0
2007-03-16 15:15:00,47.8,47.81,47.76,47.76,41400.0,27.812,27.8179,27.7888,27.7888,41400.0
2007-03-16 15:20:00,47.76,47.78,47.73,47.78,64100.0,27.7888,27.8004,27.7713,27.8004,64100.0
2007-03-16 15:25:00,47.78,47.8,47.77,47.78,39900.0,27.8004,27.812,27.7946,27.8004,39900.0
2007-03-16 15:30:00,47.77,47.85,47.75,47.78,63800.0,27.7946,27.8411,27.7829,27.8004,63800.0
2007-03-16 15:35:00,47.78,47.83,47.77,47.82,54800.0,27.8004,27.8295,27.7946,27.8237,54800.0
2007-03-16 15:40:00,47.82,47.83,47.78,47.79,66400.0,27.8237,27.8295,27.8004,27.8062,66400.0
2007-03-16 15:45:00,47.79,47.8,47.76,47.77,76800.0,27.8062,27.812,27.7888,27.7946,76800.0
2007-03-16 15:50:00,47.77,47.81,47.76,47.8,106600.0,27.7946,27.8179,27.7888,27.812,106600.0
2007-03-16 15:55:00,47.8,47.85,47.76,47.79,163300.0,27.812,27.8411,27.7888,27.8062,163300.0
2007-03-19 09:30:00,48.1,48.29,48.01,48.08,142400.0,27.9866,28.0971,27.9342,27.975,142400.0
2007-03-19 09:35:00,48.07,48.11,48.01,48.01,62600.0,27.9691,27.9924,27.9342,27.9342,62600.0
2007-03-19 09:40:00,48.02,48.07,47.9,48.07,93500.0,27.94,27.9691,27.8702,27.9691,93500.0
2007-03-19 09:45:00,48.07,48.12,47.97,48.04,67900.0,27.9691,27.9982,27.911,27.9517,67900.0
2007-03-19 09:50:00,48.04,48.05,47.88,47.95,57900.0,27.9517,27.9575,27.8586,27.8993,57900.0
2007-03-19 09:55:00,47.95,47.96,47.85,47.87,49300.0,27.8993,27.9051,27.8411,27.8528,49300.0
2007-03-19 10:00:00,47.88,47.88,47.8,47.82,67600.0,27.8586,27.8586,27.812,27.8237,67600.0
2007-03-19 10:05:00,47.82,47.83,47.7,47.71,70900.0,27.8237,27.8295,27.7539,27.7597,70900.0
2007-03-19 10:10:00,47.7,47.73,47.68,47.69,74500.0,27.7539,27.7713,27.7422,27.748,74500.0
2007-03-19 10:15:00,47.69,47.77,47.61,47.61,127000.0,27.748,27.7946,27.7015,27.7015,127000.0
2007-03-19 10:20:00,47.61,47.61,47.49,47.5,111200.0,27.7015,27.7015,27.6317,27.6375,111200.0
2007-03-19 10:25:00,47.51,47.57,47.5,47.55,84500.0,27.6433,27.6782,27.6375,27.6666,84500.0
2007-03-19 10:30:00,47.55,47.56,47.54,47.56,58400.0,27.6666,27.6724,27.6608,27.6724,58400.0
2007-03-19 10:35:00,47.56,47.65,47.55,47.59,122100.0,27.6724,27.7248,27.6666,27.6899,122100.0
2007-03-19 10:40:00,47.58,47.65,47.58,47.64,77000.0,27.684,27.7248,27.684,27.7189,77000.0
2007-03-19 10:45:00,47.64,47.68,47.64,47.67,47700.0,27.7189,27.7422,27.7189,27.7364,47700.0
2007-03-19 10:50:00,47.67,47.79,47.66,47.79,91600.0,27.7364,27.8062,27.7306,27.8062,91600.0
2007-03-19 10:55:00,47.79,47.92,47.79,47.83,88800.0,27.8062,27.8819,27.8062,27.8295,88800.0
2007-03-19 11:00:00,47.82,47.89,47.82,47.85,49700.0,27.8237,27.8644,27.8237,27.8411,49700.0
2007-03-19 11:05:00,47.85,47.87,47.81,47.83,69200.0,27.8411,27.8528,27.8179,27.8295,69200.0
2007-03-19 11:10:00,47.83,47.85,47.82,47.85,67700.0,27.8295,27.8411,27.8237,27.8411,67700.0
2007-03-19 11:15:00,47.85,47.86,47.82,47.83,55100.0,27.8411,27.847,27.8237,27.8295,55100.0
2007-03-19 11:20:00,47.83,47.83,47.77,47.77,49900.0,27.8295,27.8295,27.7946,27.7946,49900.0
2007-03-19 11:25:00,47.78,47.82,47.77,47.77,56700.0,27.8004,27.8237,27.7946,27.7946,56700.0
2007-03-19 11:30:00,47.76,47.77,47.73,47.73,29800.0,27.7888,27.7946,27.7713,27.7713,29800.0
2007-03-19 11:35:00,47.74,47.84,47.74,47.83,41600.0,27.7771,27.8353,27.7771,27.8295,41600.0
2007-03-19 11:40:00,47.83,47.85,47.81,47.81,53800.0,27.8295,27.8411,27.8179,27.8179,53800.0
2007-03-19 11:45:00,47.82,47.82,47.76,47.8,41400.0,27.8237,27.8237,27.7888,27.812,41400.0
2007-03-19 11:50:00,47.8,47.85,47.8,47.85,43700.0,27.812,27.8411,27.812,27.8411,43700.0
2007-03-19 11:55:00,47.85,47.85,47.78,47.79,26600.0,27.8411,27.8411,27.8004,27.8062,26600.0
2007-03-19 12:00:00,47.78,47.84,47.78,47.83,39700.0,27.8004,27.8353,27.8004,27.8295,39700.0
2007-03-19 12:05:00,47.83,47.86,47.83,47.84,34300.0,27.8295,27.847,27.8295,27.8353,34300.0
2007-03-19 12:10:00,47.84,47.84,47.8,47.81,27100.0,27.8353,27.8353,27.812,27.8179,27100.0
2007-03-19 12:15:00,47.81,47.85,47.78,47.8,66000.0,27.8179,27.8411,27.8004,27.812,66000.0
2007-03-19 12:20:00,47.8,47.81,47.78,47.78,45700.0,27.812,27.8179,27.8004,27.8004,45700.0
2007-03-19 12:25:00,47.77,47.78,47.76,47.78,20400.0,27.7946,27.8004,27.7888,27.8004,20400.0
2007-03-19 12:30:00,47.78,47.78,47.7,47.71,27000.0,27.8004,27.8004,27.7539,27.7597,27000.0
2007-03-19 12:35:00,47.71,47.76,47.71,47.73,35400.0,27.7597,27.7888,27.7597,27.7713,35400.0
2007-03-19 12:40:00,47.73,47.73,47.7,47.7,12700.0,27.7713,27.7713,27.7539,27.7539,12700.0
2007-03-19 12:45:00,47.71,47.71,47.7,47.71,19000.0,27.7597,27.7597,27.7539,27.7597,19000.0
2007-03-19 12:50:00,47.71,47.73,47.7,47.72,29300.0,27.7597,27.7713,27.7539,27.7655,29300.0
2007-03-19 12:55:00,47.73,47.77,47.72,47.75,37000.0,27.7713,27.7946,27.7655,27.7829,37000.0
2007-03-19 13:00:00,47.74,47.75,47.66,47.69,61600.0,27.7771,27.7829,27.7306,27.748,61600.0
2007-03-19 13:05:00,47.7,47.81,47.69,47.81,52900.0,27.7539,27.8179,27.748,27.8179,52900.0
2007-03-19 13:10:00,47.81,47.81,47.77,47.79,19400.0,27.8179,27.8179,27.7946,27.8062,19400.0
2007-03-19 13:15:00,47.78,47.83,47.78,47.82,39700.0,27.8004,27.8295,27.8004,27.8237,39700.0
2007-03-19 13:20:00,47.83,47.83,47.8,47.82,22100.0,27.8295,27.8295,27.812,27.8237,22100.0
2007-03-19 13:25:00,47.81,47.82,47.79,47.79,18000.0,27.8179,27.8237,27.8062,27.8062,18000.0
2007-03-19 13:30:00,47.8,47.84,47.8,47.83,23800.0,27.812,27.8353,27.812,27.8295,23800.0
2007-03-19 13:35:00,47.82,47.84,47.82,47.84,21000.0,27.8237,27.8353,27.8237,27.8353,21000.0
2007-03-19 13:40:00,47.84,47.88,47.84,47.86,51500.0,27.8353,27.8586,27.8353,27.847,51500.0
2007-03-19 13:45:00,47.86,47.87,47.81,47.81,35100.0,27.847,27.8528,27.8179,27.8179,35100.0
2007-03-19 13:50:00,47.82,47.86,47.7,47.84,77600.0,27.8237,27.847,27.7539,27.8353,77600.0
2007-03-19 13:55:00,47.85,47.89,47.84,47.85,36100.0,27.8411,27.8644,27.8353,27.8411,36100.0
2007-03-19 14:00:00,47.85,47.85,47.8,47.83,29300.0,27.8411,27.8411,27.812,27.8295,29300.0
2007-03-19 14:05:00,47.83,47.89,47.83,47.87,26400.0,27.8295,27.8644,27.8295,27.8528,26400.0
2007-03-19 14:10:00,47.88,47.89,47.85,47.85,30500.0,27.8586,27.8644,27.8411,27.8411,30500.0
2007-03-19 14:15:00,47.84,47.85,47.7,47.84,58700.0,27.8353,27.8411,27.7539,27.8353,58700.0
2007-03-19 14:20:00,47.84,47.85,47.8,47.84,34400.0,27.8353,27.8411,27.812,27.8353,34400.0
2007-03-19 14:25:00,47.85,47.85,47.82,47.82,33200.0,27.8411,27.8411,27.8237,27.8237,33200.0
2007-03-19 14:30:00,47.83,47.85,47.78,47.79,87200.0,27.8295,27.8411,27.8004,27.8062,87200.0
2007-03-19 14:35:00,47.79,47.87,47.78,47.87,78900.0,27.8062,27.8528,27.8004,27.8528,78900.0
2007-03-19 14:40:00,47.86,47.87,47.81,47.83,71700.0,27.847,27.8528,27.8179,27.8295,71700.0
2007-03-19 14:45:00,47.83,47.84,47.82,47.83,21800.0,27.8295,27.8353,27.8237,27.8295,21800.0
2007-03-19 14:50:00,47.84,47.86,47.8,47.8,48100.0,27.8353,27.847,27.812,27.812,48100.0
2007-03-19 14:55:00,47.81,47.85,47.8,47.84,31700.0,27.8179,27.8411,27.812,27.8353,31700.0
2007-03-19 15:00:00,47.84,47.84,47.79,47.83,63500.0,27.8353,27.8353,27.8062,27.8295,63500.0
2007-03-19 15:05:00,47.83,47.83,47.8,47.8,26900.0,27.8295,27.8295,27.812,27.812,26900.0
2007-03-19 15:10:00,47.81,47.81,47.8,47.8,17900.0,27.8179,27.8179,27.812,27.812,17900.0
2007-03-19 15:15:00,47.8,47.8,47.74,47.79,53200.0,27.812,27.812,27.7771,27.8062,53200.0
2007-03-19 15:20:00,47.79,47.81,47.74,47.74,42700.0,27.8062,27.8179,27.7771,27.7771,42700.0
2007-03-19 15:25:00,47.74,47.75,47.67,47.67,39200.0,27.7771,27.7829,27.7364,27.7364,39200.0
2007-03-19 15:30:00,47.67,47.68,47.62,47.63,64800.0,27.7364,27.7422,27.7073,27.7131,64800.0
2007-03-19 15:35:00,47.63,47.63,47.58,47.58,45600.0,27.7131,27.7131,27.684,27.684,45600.0
2007-03-19 15:40:00,47.58,47.66,47.58,47.65,76900.0,27.684,27.7306,27.684,27.7248,76900.0
2007-03-19 15:45:00,47.65,47.68,47.6,47.64,107000.0,27.7248,27.7422,27.6957,27.7189,107000.0
2007-03-19 15:50:00,47.64,47.64,47.55,47.6,140100.0,27.7189,27.7189,27.6666,27.6957,140100.0
2007-03-19 15:55:00,47.59,47.6,47.55,47.57,123900.0,27.6899,27.6957,27.6666,27.6782,123900.0
2007-03-20 09:30:00,47.8,47.9,47.6,47.9,160700.0,27.812,27.8702,27.6957,27.8702,160700.0
2007-03-20 09:35:00,47.88,48.2,47.85,48.13,248000.0,27.8586,28.0448,27.8411,28.004,248000.0
2007-03-20 09:40:00,48.11,48.18,47.94,48.1,228300.0,27.9924,28.0331,27.8935,27.9866,228300.0
2007-03-20 09:45:00,48.1,48.24,48.07,48.14,118700.0,27.9866,28.0681,27.9691,28.0099,118700.0
2007-03-20 09:50:00,48.14,48.18,48.1,48.16,58500.0,28.0099,28.0331,27.9866,28.0215,58500.0
2007-03-20 09:55:00,48.18,48.23,48.1,48.11,53400.0,28.0331,28.0622,27.9866,27.9924,53400.0
2007-03-20 10:00:00,48.11,48.12,48.01,48.05,147800.0,27.9924,27.9982,27.9342,27.9575,147800.0
2007-03-20 10:05:00,48.03,48.06,48.03,48.04,35300.0,27.9459,27.9633,27.9459,27.9517,35300.0
2007-03-20 10:10:00,48.04,48.09,48.03,48.07,76900.0,27.9517,27.9808,27.9459,27.9691,76900.0
2007-03-20 10:15:00,48.07,48.07,47.83,47.84,94400.0,27.9691,27.9691,27.8295,27.8353,94400.0
2007-03-20 10:20:00,47.83,47.91,47.82,47.85,72300.0,27.8295,27.876,27.8237,27.8411,72300.0
2007-03-20 10:25:00,47.85,47.91,47.83,47.86,26100.0,27.8411,27.876,27.8295,27.847,26100.0
2007-03-20 10:30:00,47.86,47.86,47.8,47.8,29000.0,27.847,27.847,27.812,27.812,29000.0
2007-03-20 10:35:00,47.8,47.87,47.8,47.84,35100.0,27.812,27.8528,27.812,27.8353,35100.0
2007-03-20 10:40:00,47.84,48.0,47.84,47.99,60500.0,27.8353,27.9284,27.8353,27.9226,60500.0
2007-03-20 10:45:00,48.0,48.0,47.93,47.96,30400.0,27.9284,27.9284,27.8877,27.9051,30400.0
2007-03-20 10:50:00,47.95,48.05,47.95,48.02,122200.0,27.8993,27.9575,27.8993,27.94,122200.0
2007-03-20 10:55:00,48.03,48.11,48.01,48.09,71700.0,27.9459,27.9924,27.9342,27.9808,71700.0
2007-03-20 11:00:00,48.09,48.12,48.05,48.06,116000.0,27.9808,27.9982,27.9575,27.9633,116000.0
2007-03-20 11:05:00,48.07,48.11,48.05,48.1,34700.0,27.9691,27.9924,27.9575,27.9866,34700.0
2007-03-20 11:10:00,48.11,48.13,48.08,48.1,111100.0,27.9924,28.004,27.975,27.9866,111100.0
2007-03-20 11:15:00,48.1,48.13,48.07,48.13,92500.0,27.9866,28.004,27.9691,28.004,92500.0
2007-03-20 11:20:00,48.13,48.16,48.1,48.15,40800.0,28.004,28.0215,27.9866,28.0157,40800.0
2007-03-20 11:25:00,48.15,48.18,48.15,48.18,35400.0,28.0157,28.0331,28.0157,28.0331,35400.0
2007-03-20 11:30:00,48.18,48.18,48.14,48.15,67300.0,28.0331,28.0331,28.0099,28.0157,67300.0
2007-03-20 11:35:00,48.14,48.14,48.08,48.08,212400.0,28.0099,28.0099,27.975,27.975,212400.0
2007-03-20 11:40:00,48.09,48.1,48.09,48.1,17700.0,27.9808,27.9866,27.9808,27.9866,17700.0
2007-03-20 11:45:00,48.1,48.11,48.07,48.1,60000.0,27.9866,27.9924,27.9691,27.9866,60000.0
2007-03-20 11:50:00,48.1,48.11,48.09,48.1,65400.0,27.9866,27.9924,27.9808,27.9866,65400.0
2007-03-20 11:55:00,48.1,48.1,48.04,48.05,125500.0,27.9866,27.9866,27.9517,27.9575,125500.0
2007-03-20 12:00:00,48.06,48.08,48.04,48.04,58700.0,27.9633,27.975,27.9517,27.9517,58700.0
2007-03-20 12:05:00,48.04,48.11,48.04,48.1,34100.0,27.9517,27.9924,27.9517,27.9866,34100.0
2007-03-20 12:10:00,48.1,48.11,48.06,48.09,90000.0,27.9866,27.9924,27.9633,27.9808,90000.0
2007-03-20 12:15:00,48.09,48.1,48.04,48.07,31500.0,27.9808,27.9866,27.9517,27.9691,31500.0
2007-03-20 12:20:00,48.07,48.14,48.07,48.13,38700.0,27.9691,28.0099,27.9691,28.004,38700.0
2007-03-20 12:25:00,48.13,48.15,48.12,48.13,77000.0,28.004,28.0157,27.9982,28.004,77000.0
2007-03-20 12:30:00,48.12,48.25,48.12,48.23,55200.0,27.9982,28.0739,27.9982,28.0622,55200.0
2007-03-20 12:35:00,48.23,48.3,48.23,48.28,77800.0,28.0622,28.103,28.0622,28.0913,77800.0
2007-03-20 12:40:00,48.27,48.29,48.25,48.26,35900.0,28.0855,28.0971,28.0739,28.0797,35900.0
2007-03-20 12:45:00,48.25,48.25,48.23,48.23,54900.0,28.0739,28.0739,28.0622,28.0622,54900.0
2007-03-20 12:50:00,48.22,48.25,48.21,48.21,24200.0,28.0564,28.0739,28.0506,28.0506,24200.0
2007-03-20 12:55:00,48.22,48.29,48.22,48.28,24800.0,28.0564,28.0971,28.0564,28.0913,24800.0
2007-03-20 13:00:00,48.28,48.3,48.28,48.3,21400.0,28.0913,28.103,28.0913,28.103,21400.0
2007-03-20 13:05:00,48.3,48.37,48.29,48.32,67100.0,28.103,28.1437,28.0971,28.1146,67100.0
2007-03-20 13:10:00,48.32,48.32,48.26,48.3,21000.0,28.1146,28.1146,28.0797,28.103,21000.0
2007-03-20 13:15:00,48.3,48.33,48.27,48.3,46000.0,28.103,28.1204,28.0855,28.103,46000.0
2007-03-20 13:20:00,48.3,48.35,48.28,48.31,82400.0,28.103,28.1321,28.0913,28.1088,82400.0
2007-03-20 13:25:00,48.31,48.35,48.3,48.34,41300.0,28.1088,28.1321,28.103,28.1262,41300.0
2007-03-20 13:30:00,48.33,48.39,48.31,48.32,39400.0,28.1204,28.1553,28.1088,28.1146,39400.0
2007-03-20 13:35:00,48.31,48.33,48.27,48.28,63700.0,28.1088,28.1204,28.0855,28.0913,63700.0
2007-03-20 13:40:00,48.28,48.34,48.27,48.34,29800.0,28.0913,28.1262,28.0855,28.1262,29800.0
2007-03-20 13:45:00,48.34,48.35,48.31,48.31,27500.0,28.1262,28.1321,28.1088,28.1088,27500.0
2007-03-20 13:50:00,48.3,48.31,48.28,48.28,14500.0,28.103,28.1088,28.0913,28.0913,14500.0
2007-03-20 13:55:00,48.28,48.28,48.24,48.26,25200.0,28.0913,28.0913,28.0681,28.0797,25200.0
2007-03-20 14:00:00,48.25,48.3,48.19,48.19,37900.0,28.0739,28.103,28.039,28.039,37900.0
2007-03-20 14:05:00,48.19,48.26,48.18,48.26,30400.0,28.039,28.0797,28.0331,28.0797,30400.0
2007-03-20 14:10:00,48.26,48.29,48.22,48.22,41300.0,28.0797,28.0971,28.0564,28.0564,41300.0
2007-03-20 14:15:00,48.23,48.3,48.18,48.19,77000.0,28.0622,28.103,28.0331,28.039,77000.0
2007-03-20 14:20:00,48.18,48.18,48.15,48.17,36400.0,28.0331,28.0331,28.0157,28.0273,36400.0
2007-03-20 14:25:00,48.18,48.26,48.17,48.24,21200.0,28.0331,28.0797,28.0273,28.0681,21200.0
2007-03-20 14:30:00,48.25,48.26,48.22,48.24,19000.0,28.0739,28.0797,28.0564,28.0681,19000.0
2007-03-20 14:35:00,48.24,48.26,48.21,48.23,24000.0,28.0681,28.0797,28.0506,28.0622,24000.0
2007-03-20 14:40:00,48.23,48.28,48.2,48.28,49400.0,28.0622,28.0913,28.0448,28.0913,49400.0
2007-03-20 14:45:00,48.27,48.31,48.27,48.28,53800.0,28.0855,28.1088,28.0855,28.0913,53800.0
2007-03-20 14:50:00,48.28,48.34,48.28,48.32,52200.0,28.0913,28.1262,28.0913,28.1146,52200.0
2007-03-20 14:55:00,48.31,48.36,48.29,48.3,46900.0,28.1088,28.1379,28.0971,28.103,46900.0
2007-03-20 15:00:00,48.29,48.41,48.29,48.4,54800.0,28.0971,28.167,28.0971,28.1611,54800.0
2007-03-20 15:05:00,48.41,48.41,48.37,48.4,52100.0,28.167,28.167,28.1437,28.1611,52100.0
2007-03-20 15:10:00,48.38,48.4,48.34,48.35,87200.0,28.1495,28.1611,28.1262,28.1321,87200.0
2007-03-20 15:15:00,48.35,48.35,48.28,48.31,114700.0,28.1321,28.1321,28.0913,28.1088,114700.0
2007-03-20 15:20:00,48.3,48.37,48.3,48.37,44400.0,28.103,28.1437,28.103,28.1437,44400.0
2007-03-20 15:25:00,48.37,48.38,48.33,48.33,42000.0,28.1437,28.1495,28.1204,28.1204,42000.0
2007-03-20 15:30:00,48.33,48.35,48.29,48.34,72500.0,28.1204,28.1321,28.0971,28.1262,72500.0
2007-03-20 15:35:00,48.35,48.42,48.34,48.4,91600.0,28.1321,28.1728,28.1262,28.1611,91600.0
2007-03-20 15:40:00,48.4,48.41,48.35,48.36,37700.0,28.1611,28.167,28.1321,28.1379,37700.0
2007-03-20 15:45:00,48.37,48.38,48.35,48.37,59300.0,28.1437,28.1495,28.1321,28.1437,59300.0
2007-03-20 15:50:00,48.36,48.39,48.34,48.38,119400.0,28.1379,28.1553,28.1262,28.1495,119400.0
2007-03-20 15:55:00,48.38,48.42,48.37,48.42,85100.0,28.1495,28.1728,28.1437,28.1728,85100.0
2007-03-21 09:30:00,48.9,48.99,48.7,48.98,238800.0,28.4521,28.5044,28.3357,28.4986,238800.0
2007-03-21 09:35:00,48.97,49.0,48.81,48.85,130800.0,28.4928,28.5103,28.3997,28.423,130800.0
2007-03-21 09:40:00,48.85,48.92,48.7,48.79,128500.0,28.423,28.4637,28.3357,28.3881,128500.0
2007-03-21 09:45:00,48.79,48.95,48.75,48.92,46300.0,28.3881,28.4812,28.3648,28.4637,46300.0
2007-03-21 09:50:00,48.92,48.93,48.8,48.91,81100.0,28.4637,28.4695,28.3939,28.4579,81100.0
2007-03-21 09:55:00,48.91,48.93,48.78,48.87,47100.0,28.4579,28.4695,28.3822,28.4346,47100.0
2007-03-21 10:00:00,48.88,48.92,48.83,48.92,82400.0,28.4404,28.4637,28.4113,28.4637,82400.0
2007-03-21 10:05:00,48.92,48.95,48.9,48.94,47500.0,28.4637,28.4812,28.4521,28.4753,47500.0
2007-03-21 10:10:00,48.93,48.97,48.93,48.94,55900.0,28.4695,28.4928,28.4695,28.4753,55900.0
2007-03-21 10:15:00,48.95,48.95,48.9,48.95,46000.0,28.4812,28.4812,28.4521,28.4812,46000.0
2007-03-21 10:20:00,48.95,48.95,48.91,48.92,45700.0,28.4812,28.4812,28.4579,28.4637,45700.0
2007-03-21 10:25:00,48.92,48.92,48.88,48.89,37900.0,28.4637,28.4637,28.4404,28.4462,37900.0
2007-03-21 10:30:00,48.89,48.89,48.79,48.84,52600.0,28.4462,28.4462,28.3881,28.4172,52600.0
2007-03-21 10:35:00,48.83,48.85,48.77,48.78,56600.0,28.4113,28.423,28.3764,28.3822,56600.0
2007-03-21 10:40:00,48.78,48.85,48.78,48.85,28700.0,28.3822,28.423,28.3822,28.423,28700.0
2007-03-21 10:45:00,48.85,48.85,48.8,48.8,14800.0,28.423,28.423,28.3939,28.3939,14800.0
2007-03-21 10:50:00,48.8,48.87,48.79,48.85,68300.0,28.3939,28.4346,28.3881,28.423,68300.0
2007-03-21 10:55:00,48.84,48.84,48.8,48.82,37400.0,28.4172,28.4172,28.3939,28.4055,37400.0
2007-03-21 11:00:00,48.82,48.83,48.8,48.81,16300.0,28.4055,28.4113,28.3939,28.3997,16300.0
2007-03-21 11:05:00,48.81,48.84,48.8,48.8,28700.0,28.3997,28.4172,28.3939,28.3939,28700.0
2007-03-21 11:10:00,48.8,48.81,48.74,48.75,27500.0,28.3939,28.3997,28.359,28.3648,27500.0
2007-03-21 11:15:00,48.76,48.78,48.74,48.78,65900.0,28.3706,28.3822,28.359,28.3822,65900.0
2007-03-21 11:20:00,48.77,48.82,48.76,48.82,20500.0,28.3764,28.4055,28.3706,28.4055,20500.0
2007-03-21 11:25:00,48.82,48.82,48.8,48.82,10700.0,28.4055,28.4055,28.3939,28.4055,10700.0
2007-03-21 11:30:00,48.82,48.82,48.79,48.8,10400.0,28.4055,28.4055,28.3881,28.3939,10400.0
2007-03-21 11:35:00,48.79,48.8,48.75,48.75,34000.0,28.3881,28.3939,28.3648,28.3648,34000.0
2007-03-21 11:40:00,48.76,48.8,48.75,48.8,56500.0,28.3706,28.3939,28.3648,28.3939,56500.0
2007-03-21 11:45:00,48.8,48.87,48.79,48.87,50600.0,28.3939,28.4346,28.3881,28.4346,50600.0
2007-03-21 11:50:00,48.86,48.9,48.85,48.9,57200.0,28.4288,28.4521,28.423,28.4521,57200.0
2007-03-21 11:55:00,48.9,48.91,48.86,48.87,16900.0,28.4521,28.4579,28.4288,28.4346,16900.0
2007-03-21 12:00:00,48.87,48.9,48.86,48.89,28600.0,28.4346,28.4521,28.4288,28.4462,28600.0
2007-03-21 12:05:00,48.89,48.9,48.88,48.89,11700.0,28.4462,28.4521,28.4404,28.4462,11700.0
2007-03-21 12:10:00,48.89,48.89,48.86,48.88,7600.0,28.4462,28.4462,28.4288,28.4404,7600.0
2007-03-21 12:15:00,48.88,48.88,48.87,48.88,7400.0,28.4404,28.4404,28.4346,28.4404,7400.0
2007-03-21 12:20:00,48.88,48.9,48.87,48.88,53300.0,28.4404,28.4521,28.4346,28.4404,53300.0
2007-03-21 12:25:00,48.87,48.89,48.87,48.88,8400.0,28.4346,28.4462,28.4346,28.4404,8400.0
2007-03-21 12:30:00,48.88,48.88,48.84,48.85,7800.0,28.4404,28.4404,28.4172,28.423,7800.0
2007-03-21 12:35:00,48.86,48.92,48.85,48.9,54000.0,28.4288,28.4637,28.423,28.4521,54000.0
2007-03-21 12:40:00,48.9,48.9,48.89,48.9,11600.0,28.4521,28.4521,28.4462,28.4521,11600.0
2007-03-21 12:45:00,48.9,48.9,48.88,48.88,20700.0,28.4521,28.4521,28.4404,28.4404,20700.0
2007-03-21 12:50:00,48.87,48.87,48.82,48.82,11900.0,28.4346,28.4346,28.4055,28.4055,11900.0
2007-03-21 12:55:00,48.82,48.83,48.82,48.82,19600.0,28.4055,28.4113,28.4055,28.4055,19600.0
2007-03-21 13:00:00,48.82,48.85,48.82,48.85,15800.0,28.4055,28.423,28.4055,28.423,15800.0
2007-03-21 13:05:00,48.85,48.86,48.82,48.83,14800.0,28.423,28.4288,28.4055,28.4113,14800.0
2007-03-21 13:10:00,48.83,48.87,48.82,48.85,20800.0,28.4113,28.4346,28.4055,28.423,20800.0
2007-03-21 13:15:00,48.85,48.85,48.81,48.82,20900.0,28.423,28.423,28.3997,28.4055,20900.0
2007-03-21 13:20:00,48.83,48.84,48.81,48.82,11900.0,28.4113,28.4172,28.3997,28.4055,11900.0
2007-03-21 13:25:00,48.81,48.83,48.79,48.82,14100.0,28.3997,28.4113,28.3881,28.4055,14100.0
2007-03-21 13:30:00,48.82,48.85,48.81,48.82,16600.0,28.4055,28.423,28.3997,28.4055,16600.0
2007-03-21 13:35:00,48.82,48.83,48.79,48.83,24800.0,28.4055,28.4113,28.3881,28.4113,24800.0
2007-03-21 13:40:00,48.83,48.89,48.83,48.89,36600.0,28.4113,28.4462,28.4113,28.4462,36600.0
2007-03-21 13:45:00,48.89,48.92,48.88,48.9,38800.0,28.4462,28.4637,28.4404,28.4521,38800.0
2007-03-21 13:50:00,48.89,48.9,48.88,48.89,20100.0,28.4462,28.4521,28.4404,28.4462,20100.0
2007-03-21 13:55:00,48.9,48.91,48.88,48.91,17600.0,28.4521,28.4579,28.4404,28.4579,17600.0
2007-03-21 14:00:00,48.9,48.9,48.88,48.89,12800.0,28.4521,28.4521,28.4404,28.4462,12800.0
2007-03-21 14:05:00,48.88,48.9,48.85,48.87,22800.0,28.4404,28.4521,28.423,28.4346,22800.0
2007-03-21 14:10:00,48.87,48.9,48.82,48.85,14400.0,28.4346,28.4521,28.4055,28.423,14400.0
2007-03-21 14:15:00,48.85,49.2,48.82,48.96,199600.0,28.423,28.6266,28.4055,28.487,199600.0
2007-03-21 14:20:00,48.95,49.18,48.95,49.18,167300.0,28.4812,28.615,28.4812,28.615,167300.0
2007-03-21 14:25:00,49.17,49.3,49.17,49.21,130200.0,28.6092,28.6848,28.6092,28.6324,130200.0
2007-03-21 14:30:00,49.21,49.32,49.19,49.31,106900.0,28.6324,28.6964,28.6208,28.6906,106900.0
2007-03-21 14:35:00,49.32,49.43,49.23,49.38,161200.0,28.6964,28.7604,28.6441,28.7314,161200.0
2007-03-21 14:40:00,49.41,49.68,49.34,49.67,174600.0,28.7488,28.9059,28.7081,28.9001,174600.0
2007-03-21 14:45:00,49.66,49.7,49.55,49.55,119300.0,28.8943,28.9175,28.8303,28.8303,119300.0
2007-03-21 14:50:00,49.55,49.57,49.46,49.5,95900.0,28.8303,28.8419,28.7779,28.8012,95900.0
2007-03-21 14:55:00,49.51,49.72,49.5,49.7,123500.0,28.807,28.9292,28.8012,28.9175,123500.0
2007-03-21 15:00:00,49.7,49.76,49.69,49.74,96200.0,28.9175,28.9525,28.9117,28.9408,96200.0
2007-03-21 15:05:00,49.73,49.75,49.64,49.72,114400.0,28.935,28.9466,28.8826,28.9292,114400.0
2007-03-21 15:10:00,49.71,49.72,49.51,49.58,75800.0,28.9234,28.9292,28.807,28.8477,75800.0
2007-03-21 15:15:00,49.57,49.57,49.46,49.46,41500.0,28.8419,28.8419,28.7779,28.7779,41500.0
2007-03-21 15:20:00,49.46,49.5,49.45,49.49,113100.0,28.7779,28.8012,28.7721,28.7954,113100.0
2007-03-21 15:25:00,49.49,49.49,49.39,49.43,76200.0,28.7954,28.7954,28.7372,28.7604,76200.0
2007-03-21 15:30:00,49.44,49.48,49.41,49.46,96100.0,28.7663,28.7895,28.7488,28.7779,96100.0
2007-03-21 15:35:00,49.47,49.5,49.46,49.48,115400.0,28.7837,28.8012,28.7779,28.7895,115400.0
2007-03-21 15:40:00,49.48,49.5,49.47,49.49,50200.0,28.7895,28.8012,28.7837,28.7954,50200.0
2007-03-21 15:45:00,49.5,49.56,49.49,49.56,127800.0,28.8012,28.8361,28.7954,28.8361,127800.0
2007-03-21 15:50:00,49.56,49.57,49.51,49.52,111100.0,28.8361,28.8419,28.807,28.8128,111100.0
2007-03-21 15:55:00,49.52,49.53,49.46,49.53,117500.0,28.8128,28.8186,28.7779,28.8186,117500.0
2007-03-22 09:30:00,49.54,49.63,49.44,49.52,55700.0,28.8244,28.8768,28.7663,28.8128,55700.0
2007-03-22 09:35:00,49.51,49.87,49.46,49.72,90500.0,28.807,29.0165,28.7779,28.9292,90500.0
2007-03-22 09:40:00,49.72,49.95,49.7,49.84,153300.0,28.9292,29.063,28.9175,28.999,153300.0
2007-03-22 09:45:00,49.85,49.89,49.75,49.81,65500.0,29.0048,29.0281,28.9466,28.9815,65500.0
2007-03-22 09:50:00,49.81,49.82,49.64,49.68,56500.0,28.9815,28.9874,28.8826,28.9059,56500.0
2007-03-22 09:55:00,49.67,49.67,49.31,49.45,63600.0,28.9001,28.9001,28.6906,28.7721,63600.0
2007-03-22 10:00:00,49.43,49.7,49.41,49.7,58500.0,28.7604,28.9175,28.7488,28.9175,58500.0
2007-03-22 10:05:00,49.7,49.7,49.49,49.53,84800.0,28.9175,28.9175,28.7954,28.8186,84800.0
2007-03-22 10:10:00,49.53,49.74,49.49,49.64,82600.0,28.8186,28.9408,28.7954,28.8826,82600.0
2007-03-22 10:15:00,49.64,49.71,49.61,49.67,91200.0,28.8826,28.9234,28.8652,28.9001,91200.0
2007-03-22 10:20:00,49.68,49.71,49.53,49.53,46700.0,28.9059,28.9234,28.8186,28.8186,46700.0
2007-03-22 10:25:00,49.54,49.54,49.29,49.29,103900.0,28.8244,28.8244,28.679,28.679,103900.0
2007-03-22 10:30:00,49.29,49.36,49.27,49.3,63100.0,28.679,28.7197,28.6673,28.6848,63100.0
2007-03-22 10:35:00,49.29,49.3,49.13,49.15,107000.0,28.679,28.6848,28.5859,28.5975,107000.0
2007-03-22 10:40:00,49.15,49.24,49.14,49.16,67600.0,28.5975,28.6499,28.5917,28.6033,67600.0
2007-03-22 10:45:00,49.17,49.26,49.13,49.16,37500.0,28.6092,28.6615,28.5859,28.6033,37500.0
2007-03-22 10:50:00,49.16,49.17,49.11,49.15,33000.0,28.6033,28.6092,28.5743,28.5975,33000.0
2007-03-22 10:55:00,49.16,49.19,49.13,49.13,69700.0,28.6033,28.6208,28.5859,28.5859,69700.0
2007-03-22 11:00:00,49.12,49.17,49.11,49.13,46700.0,28.5801,28.6092,28.5743,28.5859,46700.0
2007-03-22 11:05:00,49.12,49.19,49.1,49.17,40400.0,28.5801,28.6208,28.5684,28.6092,40400.0
2007-03-22 11:10:00,49.17,49.18,49.15,49.18,16800.0,28.6092,28.615,28.5975,28.615,16800.0
2007-03-22 11:15:00,49.18,49.3,49.18,49.24,124000.0,28.615,28.6848,28.615,28.6499,124000.0
2007-03-22 11:20:00,49.25,49.35,49.25,49.28,53000.0,28.6557,28.7139,28.6557,28.6732,53000.0
2007-03-22 11:25:00,49.29,49.32,49.27,49.31,77900.0,28.679,28.6964,28.6673,28.6906,77900.0
2007-03-22 11:30:00,49.32,49.41,49.31,49.4,55500.0,28.6964,28.7488,28.6906,28.743,55500.0
2007-03-22 11:35:00,49.4,49.46,49.39,49.45,51600.0,28.743,28.7779,28.7372,28.7721,51600.0
2007-03-22 11:40:00,49.45,49.46,49.39,49.42,18000.0,28.7721,28.7779,28.7372,28.7546,18000.0
2007-03-22 11:45:00,49.42,49.42,49.4,49.41,13900.0,28.7546,28.7546,28.743,28.7488,13900.0
2007-03-22 11:50:00,49.41,49.43,49.4,49.42,24400.0,28.7488,28.7604,28.743,28.7546,24400.0
2007-03-22 11:55:00,49.41,49.45,49.4,49.45,23000.0,28.7488,28.7721,28.743,28.7721,23000.0
2007-03-22 12:00:00,49.45,49.47,49.41,49.47,28800.0,28.7721,28.7837,28.7488,28.7837,28800.0
2007-03-22 12:05:00,49.47,49.5,49.46,49.49,24700.0,28.7837,28.8012,28.7779,28.7954,24700.0
2007-03-22 12:10:00,49.49,49.54,49.46,49.46,31700.0,28.7954,28.8244,28.7779,28.7779,31700.0
2007-03-22 12:15:00,49.45,49.52,49.42,49.52,26300.0,28.7721,28.8128,28.7546,28.8128,26300.0
2007-03-22 12:20:00,49.53,49.58,49.5,49.56,29800.0,28.8186,28.8477,28.8012,28.8361,29800.0
2007-03-22 12:25:00,49.57,49.62,49.57,49.62,32700.0,28.8419,28.871,28.8419,28.871,32700.0
2007-03-22 12:30:00,49.63,49.67,49.63,49.64,31600.0,28.8768,28.9001,28.8768,28.8826,31600.0
2007-03-22 12:35:00,49.66,49.72,49.65,49.68,47000.0,28.8943,28.9292,28.8884,28.9059,47000.0
2007-03-22 12:40:00,49.68,49.71,49.64,49.69,15400.0,28.9059,28.9234,28.8826,28.9117,15400.0
2007-03-22 12:45:00,49.69,49.72,49.66,49.66,21700.0,28.9117,28.9292,28.8943,28.8943,21700.0
2007-03-22 12:50:00,49.67,49.68,49.62,49.63,18300.0,28.9001,28.9059,28.871,28.8768,18300.0
2007-03-22 12:55:00,49.62,49.63,49.51,49.53,35100.0,28.871,28.8768,28.807,28.8186,35100.0
2007-03-22 13:00:00,49.53,49.56,49.51,49.53,25700.0,28.8186,28.8361,28.807,28.8186,25700.0
2007-03-22 13:05:00,49.53,49.53,49.49,49.51,18100.0,28.8186,28.8186,28.7954,28.807,18100.0
2007-03-22 13:10:00,49.5,49.54,49.49,49.53,20600.0,28.8012,28.8244,28.7954,28.8186,20600.0
2007-03-22 13:15:00,49.52,49.52,49.49,49.51,14800.0,28.8128,28.8128,28.7954,28.807,14800.0
2007-03-22 13:20:00,49.52,49.54,49.49,49.49,11400.0,28.8128,28.8244,28.7954,28.7954,11400.0
2007-03-22 13:25:00,49.49,49.49,49.43,49.43,20900.0,28.7954,28.7954,28.7604,28.7604,20900.0
2007-03-22 13:30:00,49.44,49.48,49.39,49.41,56700.0,28.7663,28.7895,28.7372,28.7488,56700.0
2007-03-22 13:35:00,49.42,49.43,49.38,49.42,19200.0,28.7546,28.7604,28.7314,28.7546,19200.0
2007-03-22 13:40:00,49.43,49.5,49.43,49.46,28800.0,28.7604,28.8012,28.7604,28.7779,28800.0
2007-03-22 13:45:00,49.47,49.5,49.45,49.48,14300.0,28.7837,28.8012,28.7721,28.7895,14300.0
2007-03-22 13:50:00,49.47,49.51,49.46,49.5,23800.0,28.7837,28.807,28.7779,28.8012,23800.0
2007-03-22 13:55:00,49.49,49.54,49.45,49.5,62200.0,28.7954,28.8244,28.7721,28.8012,62200.0
2007-03-22 14:00:00,49.51,49.53,49.47,49.48,107900.0,28.807,28.8186,28.7837,28.7895,107900.0
2007-03-22 14:05:00,49.49,49.55,49.49,49.51,45900.0,28.7954,28.8303,28.7954,28.807,45900.0
2007-03-22 14:10:00,49.51,49.54,49.5,49.52,11500.0,28.807,28.8244,28.8012,28.8128,11500.0
2007-03-22 14:15:00,49.53,49.58,49.52,49.56,31900.0,28.8186,28.8477,28.8128,28.8361,31900.0
2007-03-22 14:20:00,49.56,49.57,49.55,49.57,19800.0,28.8361,28.8419,28.8303,28.8419,19800.0
2007-03-22 14:25:00,49.58,49.58,49.54,49.54,31800.0,28.8477,28.8477,28.8244,28.8244,31800.0
2007-03-22 14:30:00,49.54,49.64,49.54,49.61,61000.0,28.8244,28.8826,28.8244,28.8652,61000.0
2007-03-22 14:35:00,49.61,49.62,49.56,49.61,35600.0,28.8652,28.871,28.8361,28.8652,35600.0
2007-03-22 14:40:00,49.6,49.66,49.58,49.64,35700.0,28.8594,28.8943,28.8477,28.8826,35700.0
2007-03-22 14:45:00,49.65,49.66,49.59,49.66,27800.0,28.8884,28.8943,28.8535,28.8943,27800.0
2007-03-22 14:50:00,49.65,49.68,49.59,49.6,27700.0,28.8884,28.9059,28.8535,28.8594,27700.0
2007-03-22 14:55:00,49.61,49.64,49.59,49.63,15300.0,28.8652,28.8826,28.8535,28.8768,15300.0
2007-03-22 15:00:00,49.63,49.63,49.57,49.57,24000.0,28.8768,28.8768,28.8419,28.8419,24000.0
2007-03-22 15:05:00,49.57,49.57,49.48,49.5,29600.0,28.8419,28.8419,28.7895,28.8012,29600.0
2007-03-22 15:10:00,49.5,49.5,49.46,49.48,19400.0,28.8012,28.8012,28.7779,28.7895,19400.0
2007-03-22 15:15:00,49.5,49.51,49.46,49.49,29600.0,28.8012,28.807,28.7779,28.7954,29600.0
2007-03-22 15:20:00,49.49,49.51,49.42,49.43,17900.0,28.7954,28.807,28.7546,28.7604,17900.0
2007-03-22 15:25:00,49.43,49.47,49.39,49.47,47900.0,28.7604,28.7837,28.7372,28.7837,47900.0
2007-03-22 15:30:00,49.47,49.51,49.46,49.48,36600.0,28.7837,28.807,28.7779,28.7895,36600.0
2007-03-22 15:35:00,49.48,49.52,49.46,49.51,30600.0,28.7895,28.8128,28.7779,28.807,30600.0
2007-03-22 15:40:00,49.51,49.53,49.47,49.51,30000.0,28.807,28.8186,28.7837,28.807,30000.0
2007-03-22 15:45:00,49.52,49.59,49.52,49.58,52900.0,28.8128,28.8535,28.8128,28.8477,52900.0
2007-03-22 15:50:00,49.59,49.63,49.58,49.62,85500.0,28.8535,28.8768,28.8477,28.871,85500.0
2007-03-22 15:55:00,49.62,49.64,49.6,49.64,105000.0,28.871,28.8826,28.8594,28.8826,105000.0
2007-03-23 09:30:00,49.64,49.7,49.51,49.67,65400.0,28.8826,28.9175,28.807,28.9001,65400.0
2007-03-23 09:35:00,49.66,49.78,49.64,49.76,50400.0,28.8943,28.9641,28.8826,28.9525,50400.0
2007-03-23 09:40:00,49.77,49.77,49.54,49.71,132900.0,28.9583,28.9583,28.8244,28.9234,132900.0
2007-03-23 09:45:00,49.7,49.84,49.7,49.8,78700.0,28.9175,28.999,28.9175,28.9757,78700.0
2007-03-23 09:50:00,49.79,49.86,49.79,49.82,28500.0,28.9699,29.0106,28.9699,28.9874,28500.0
2007-03-23 09:55:00,49.82,49.82,49.63,49.66,44800.0,28.9874,28.9874,28.8768,28.8943,44800.0
2007-03-23 10:00:00,49.68,49.95,49.68,49.89,109200.0,28.9059,29.063,28.9059,29.0281,109200.0
2007-03-23 10:05:00,49.9,49.91,49.84,49.86,71000.0,29.0339,29.0397,28.999,29.0106,71000.0
2007-03-23 10:10:00,49.86,49.87,49.75,49.77,35400.0,29.0106,29.0165,28.9466,28.9583,35400.0
2007-03-23 10:15:00,49.75,49.82,49.75,49.79,24500.0,28.9466,28.9874,28.9466,28.9699,24500.0
2007-03-23 10:20:00,49.8,49.8,49.65,49.68,33500.0,28.9757,28.9757,28.8884,28.9059,33500.0
2007-03-23 10:25:00,49.66,49.7,49.62,49.67,44400.0,28.8943,28.9175,28.871,28.9001,44400.0
2007-03-23 10:30:00,49.67,49.71,49.63,49.69,49300.0,28.9001,28.9234,28.8768,28.9117,49300.0
2007-03-23 10:35:00,49.69,49.75,49.66,49.67,45700.0,28.9117,28.9466,28.8943,28.9001,45700.0
2007-03-23 10:40:00,49.67,49.73,49.66,49.73,27400.0,28.9001,28.935,28.8943,28.935,27400.0
2007-03-23 10:45:00,49.73,49.8,49.69,49.8,38500.0,28.935,28.9757,28.9117,28.9757,38500.0
2007-03-23 10:50:00,49.8,49.85,49.79,49.83,77500.0,28.9757,29.0048,28.9699,28.9932,77500.0
2007-03-23 10:55:00,49.84,49.95,49.83,49.89,44400.0,28.999,29.063,28.9932,29.0281,44400.0
2007-03-23 11:00:00,49.89,49.93,49.88,49.92,34900.0,29.0281,29.0514,29.0223,29.0455,34900.0
2007-03-23 11:05:00,49.92,49.99,49.91,49.99,48800.0,29.0455,29.0863,29.0397,29.0863,48800.0
2007-03-23 11:10:00,49.99,50.0,49.97,49.99,76600.0,29.0863,29.0921,29.0746,29.0863,76600.0
2007-03-23 11:15:00,50.0,50.04,49.98,50.04,83300.0,29.0921,29.1154,29.0805,29.1154,83300.0
2007-03-23 11:20:00,50.04,50.1,50.03,50.08,51500.0,29.1154,29.1503,29.1095,29.1386,51500.0
2007-03-23 11:25:00,50.08,50.09,50.05,50.06,39100.0,29.1386,29.1445,29.1212,29.127,39100.0
2007-03-23 11:30:00,50.05,50.09,50.05,50.08,35000.0,29.1212,29.1445,29.1212,29.1386,35000.0
2007-03-23 11:35:00,50.08,50.11,50.07,50.1,59000.0,29.1386,29.1561,29.1328,29.1503,59000.0
2007-03-23 11:40:00,50.09,50.1,50.05,50.1,30500.0,29.1445,29.1503,29.1212,29.1503,30500.0
2007-03-23 11:45:00,50.09,50.15,50.09,50.13,35200.0,29.1445,29.1794,29.1445,29.1677,35200.0
2007-03-23 11:50:00,50.13,50.13,50.09,50.09,25900.0,29.1677,29.1677,29.1445,29.1445,25900.0
2007-03-23 11:55:00,50.1,50.12,50.09,50.1,23800.0,29.1503,29.1619,29.1445,29.1503,23800.0
2007-03-23 12:00:00,50.11,50.14,50.1,50.14,26800.0,29.1561,29.1736,29.1503,29.1736,26800.0
2007-03-23 12:05:00,50.15,50.19,50.15,50.18,43000.0,29.1794,29.2026,29.1794,29.1968,43000.0
2007-03-23 12:10:00,50.18,50.19,50.1,50.13,34600.0,29.1968,29.2026,29.1503,29.1677,34600.0
2007-03-23 12:15:00,50.13,50.14,50.09,50.12,35300.0,29.1677,29.1736,29.1445,29.1619,35300.0
2007-03-23 12:20:00,50.12,50.15,50.11,50.11,22300.0,29.1619,29.1794,29.1561,29.1561,22300.0
2007-03-23 12:25:00,50.11,50.11,50.08,50.08,20300.0,29.1561,29.1561,29.1386,29.1386,20300.0
2007-03-23 12:30:00,50.08,50.12,50.06,50.08,36400.0,29.1386,29.1619,29.127,29.1386,36400.0
2007-03-23 12:35:00,50.08,50.09,50.05,50.05,33500.0,29.1386,29.1445,29.1212,29.1212,33500.0
2007-03-23 12:40:00,50.06,50.1,50.04,50.09,40100.0,29.127,29.1503,29.1154,29.1445,40100.0
2007-03-23 12:45:00,50.09,50.1,50.02,50.02,31800.0,29.1445,29.1503,29.1037,29.1037,31800.0
2007-03-23 12:50:00,50.03,50.03,50.0,50.0,53500.0,29.1095,29.1095,29.0921,29.0921,53500.0
2007-03-23 12:55:00,50.0,50.03,50.0,50.03,31800.0,29.0921,29.1095,29.0921,29.1095,31800.0
2007-03-23 13:00:00,50.04,50.1,50.01,50.07,58400.0,29.1154,29.1503,29.0979,29.1328,58400.0
2007-03-23 13:05:00,50.07,50.12,50.07,50.09,40700.0,29.1328,29.1619,29.1328,29.1445,40700.0
2007-03-23 13:10:00,50.1,50.1,50.0,50.0,31900.0,29.1503,29.1503,29.0921,29.0921,31900.0
2007-03-23 13:15:00,50.0,50.05,49.99,50.03,19800.0,29.0921,29.1212,29.0863,29.1095,19800.0
2007-03-23 13:20:00,50.04,50.04,49.99,50.02,23600.0,29.1154,29.1154,29.0863,29.1037,23600.0
2007-03-23 13:25:00,50.01,50.04,50.0,50.02,20300.0,29.0979,29.1154,29.0921,29.1037,20300.0
2007-03-23 13:30:00,50.02,50.08,50.02,50.07,27700.0,29.1037,29.1386,29.1037,29.1328,27700.0
2007-03-23 13:35:00,50.06,50.06,50.01,50.04,35400.0,29.127,29.127,29.0979,29.1154,35400.0
2007-03-23 13:40:00,50.04,50.05,50.0,50.01,19400.0,29.1154,29.1212,29.0921,29.0979,19400.0
2007-03-23 13:45:00,50.01,50.06,50.0,50.04,30500.0,29.0979,29.127,29.0921,29.1154,30500.0
2007-03-23 13:50:00,50.04,50.09,50.04,50.09,22200.0,29.1154,29.1445,29.1154,29.1445,22200.0
2007-03-23 13:55:00,50.09,50.09,50.0,50.01,16200.0,29.1445,29.1445,29.0921,29.0979,16200.0
2007-03-23 14:00:00,50.01,50.05,49.93,49.93,29400.0,29.0979,29.1212,29.0514,29.0514,29400.0
2007-03-23 14:05:00,49.93,50.0,49.93,50.0,32800.0,29.0514,29.0921,29.0514,29.0921,32800.0
2007-03-23 14:10:00,50.0,50.03,49.99,50.0,20900.0,29.0921,29.1095,29.0863,29.0921,20900.0
2007-03-23 14:15:00,50.0,50.01,49.98,50.0,42700.0,29.0921,29.0979,29.0805,29.0921,42700.0
2007-03-23 14:20:00,50.0,50.03,49.98,50.03,23400.0,29.0921,29.1095,29.0805,29.1095,23400.0
2007-03-23 14:25:00,50.03,50.04,50.0,50.0,10800.0,29.1095,29.1154,29.0921,29.0921,10800.0
2007-03-23 14:30:00,50.0,50.04,50.0,50.01,28400.0,29.0921,29.1154,29.0921,29.0979,28400.0
2007-03-23 14:35:00,50.01,50.04,50.0,50.02,22100.0,29.0979,29.1154,29.0921,29.1037,22100.0
2007-03-23 14:40:00,50.03,50.08,50.03,50.04,24200.0,29.1095,29.1386,29.1095,29.1154,24200.0
2007-03-23 14:45:00,50.04,50.06,50.02,50.04,22000.0,29.1154,29.127,29.1037,29.1154,22000.0
2007-03-23 14:50:00,50.03,50.06,50.01,50.06,33500.0,29.1095,29.127,29.0979,29.127,33500.0
2007-03-23 14:55:00,50.07,50.07,50.04,50.04,72500.0,29.1328,29.1328,29.1154,29.1154,72500.0
2007-03-23 15:00:00,50.05,50.07,50.04,50.06,29000.0,29.1212,29.1328,29.1154,29.127,29000.0
2007-03-23 15:05:00,50.06,50.1,50.05,50.09,34200.0,29.127,29.1503,29.1212,29.1445,34200.0
2007-03-23 15:10:00,50.08,50.09,50.04,50.05,27100.0,29.1386,29.1445,29.1154,29.1212,27100.0
2007-03-23 15:15:00,50.06,50.09,50.06,50.07,21500.0,29.127,29.1445,29.127,29.1328,21500.0
2007-03-23 15:20:00,50.06,50.07,50.03,50.04,40600.0,29.127,29.1328,29.1095,29.1154,40600.0
2007-03-23 15:25:00,50.04,50.05,50.03,50.03,17100.0,29.1154,29.1212,29.1095,29.1095,17100.0
2007-03-23 15:30:00,50.04,50.04,50.01,50.02,23000.0,29.1154,29.1154,29.0979,29.1037,23000.0
2007-03-23 15:35:00,50.02,50.02,49.97,49.98,22600.0,29.1037,29.1037,29.0746,29.0805,22600.0
2007-03-23 15:40:00,49.97,49.98,49.95,49.95,30900.0,29.0746,29.0805,29.063,29.063,30900.0
2007-03-23 15:45:00,49.96,49.96,49.92,49.94,101500.0,29.0688,29.0688,29.0455,29.0572,101500.0
2007-03-23 15:50:00,49.94,49.96,49.93,49.95,88900.0,29.0572,29.0688,29.0514,29.063,88900.0
2007-03-23 15:55:00,49.95,50.06,49.94,50.02,161500.0,29.063,29.127,29.0572,29.1037,161500.0
2007-03-26 09:30:00,49.86,49.96,49.7,49.75,71400.0,29.0106,29.0688,28.9175,28.9466,71400.0
2007-03-26 09:35:00,49.72,49.99,49.72,49.81,62800.0,28.9292,29.0863,28.9292,28.9815,62800.0
2007-03-26 09:40:00,49.82,49.84,49.61,49.73,40600.0,28.9874,28.999,28.8652,28.935,40600.0
2007-03-26 09:45:00,49.74,49.84,49.73,49.8,35400.0,28.9408,28.999,28.935,28.9757,35400.0
2007-03-26 09:50:00,49.8,49.81,49.71,49.77,39500.0,28.9757,28.9815,28.9234,28.9583,39500.0
2007-03-26 09:55:00,49.77,49.8,49.74,49.76,37300.0,28.9583,28.9757,28.9408,28.9525,37300.0
2007-03-26 10:00:00,49.76,49.76,49.32,49.32,125300.0,28.9525,28.9525,28.6964,28.6964,125300.0
2007-03-26 10:05:00,49.32,49.37,49.18,49.2,205900.0,28.6964,28.7255,28.615,28.6266,205900.0
2007-03-26 10:10:00,49.21,49.36,49.19,49.27,106100.0,28.6324,28.7197,28.6208,28.6673,106100.0
2007-03-26 10:15:00,49.27,49.32,49.23,49.3,75700.0,28.6673,28.6964,28.6441,28.6848,75700.0
2007-03-26 10:20:00,49.29,49.34,49.26,49.26,125700.0,28.679,28.7081,28.6615,28.6615,125700.0
2007-03-26 10:25:00,49.26,49.26,49.07,49.07,118500.0,28.6615,28.6615,28.551,28.551,118500.0
2007-03-26 10:30:00,49.07,49.12,49.02,49.05,114800.0,28.551,28.5801,28.5219,28.5393,114800.0
2007-03-26 10:35:00,49.04,49.18,49.02,49.17,100500.0,28.5335,28.615,28.5219,28.6092,100500.0
2007-03-26 10:40:00,49.16,49.26,49.14,49.2,88800.0,28.6033,28.6615,28.5917,28.6266,88800.0
2007-03-26 10:45:00,49.2,49.21,49.1,49.16,75100.0,28.6266,28.6324,28.5684,28.6033,75100.0
2007-03-26 10:50:00,49.17,49.24,49.13,49.23,60600.0,28.6092,28.6499,28.5859,28.6441,60600.0
2007-03-26 10:55:00,49.24,49.25,49.21,49.22,30100.0,28.6499,28.6557,28.6324,28.6383,30100.0
2007-03-26 11:00:00,49.21,49.23,49.09,49.13,56500.0,28.6324,28.6441,28.5626,28.5859,56500.0
2007-03-26 11:05:00,49.12,49.16,49.1,49.14,35300.0,28.5801,28.6033,28.5684,28.5917,35300.0
2007-03-26 11:10:00,49.14,49.16,49.1,49.12,32500.0,28.5917,28.6033,28.5684,28.5801,32500.0
2007-03-26 11:15:00,49.12,49.15,49.09,49.15,29100.0,28.5801,28.5975,28.5626,28.5975,29100.0
2007-03-26 11:20:00,49.14,49.22,49.14,49.16,38700.0,28.5917,28.6383,28.5917,28.6033,38700.0
2007-03-26 11:25:00,49.15,49.16,49.06,49.08,37300.0,28.5975,28.6033,28.5452,28.5568,37300.0
2007-03-26 11:30:00,49.08,49.16,49.07,49.15,58900.0,28.5568,28.6033,28.551,28.5975,58900.0
2007-03-26 11:35:00,49.16,49.25,49.16,49.25,39400.0,28.6033,28.6557,28.6033,28.6557,39400.0
2007-03-26 11:40:00,49.25,49.25,49.19,49.24,21700.0,28.6557,28.6557,28.6208,28.6499,21700.0
2007-03-26 11:45:00,49.24,49.25,49.17,49.17,21800.0,28.6499,28.6557,28.6092,28.6092,21800.0
2007-03-26 11:50:00,49.18,49.22,49.14,49.15,25800.0,28.615,28.6383,28.5917,28.5975,25800.0
2007-03-26 11:55:00,49.14,49.17,49.12,49.13,28600.0,28.5917,28.6092,28.5801,28.5859,28600.0
2007-03-26 12:00:00,49.13,49.14,49.11,49.13,20900.0,28.5859,28.5917,28.5743,28.5859,20900.0
2007-03-26 12:05:00,49.13,49.15,49.1,49.11,69000.0,28.5859,28.5975,28.5684,28.5743,69000.0
2007-03-26 12:10:00,49.1,49.17,49.1,49.15,30100.0,28.5684,28.6092,28.5684,28.5975,30100.0
2007-03-26 12:15:00,49.15,49.18,49.14,49.16,23100.0,28.5975,28.615,28.5917,28.6033,23100.0
2007-03-26 12:20:00,49.17,49.19,49.15,49.19,24800.0,28.6092,28.6208,28.5975,28.6208,24800.0
2007-03-26 12:25:00,49.18,49.25,49.17,49.24,73400.0,28.615,28.6557,28.6092,28.6499,73400.0
2007-03-26 12:30:00,49.25,49.32,49.24,49.26,47500.0,28.6557,28.6964,28.6499,28.6615,47500.0
2007-03-26 12:35:00,49.27,49.29,49.25,49.28,23100.0,28.6673,28.679,28.6557,28.6732,23100.0
2007-03-26 12:40:00,49.28,49.28,49.25,49.27,17000.0,28.6732,28.6732,28.6557,28.6673,17000.0
2007-03-26 12:45:00,49.27,49.31,49.27,49.28,35000.0,28.6673,28.6906,28.6673,28.6732,35000.0
2007-03-26 12:50:00,49.28,49.3,49.27,49.28,25500.0,28.6732,28.6848,28.6673,28.6732,25500.0
2007-03-26 12:55:00,49.28,49.28,49.23,49.23,15100.0,28.6732,28.6732,28.6441,28.6441,15100.0
2007-03-26 13:00:00,49.23,49.25,49.21,49.25,28300.0,28.6441,28.6557,28.6324,28.6557,28300.0
2007-03-26 13:05:00,49.24,49.28,49.23,49.28,20500.0,28.6499,28.6732,28.6441,28.6732,20500.0
2007-03-26 13:10:00,49.28,49.31,49.27,49.29,25400.0,28.6732,28.6906,28.6673,28.679,25400.0
2007-03-26 13:15:00,49.29,49.29,49.26,49.26,9900.0,28.679,28.679,28.6615,28.6615,9900.0
2007-03-26 13:20:00,49.27,49.28,49.25,49.28,24700.0,28.6673,28.6732,28.6557,28.6732,24700.0
2007-03-26 13:25:00,49.28,49.31,49.25,49.31,29200.0,28.6732,28.6906,28.6557,28.6906,29200.0
2007-03-26 13:30:00,49.32,49.32,49.26,49.27,111000.0,28.6964,28.6964,28.6615,28.6673,111000.0
2007-03-26 13:35:00,49.28,49.29,49.18,49.19,35400.0,28.6732,28.679,28.615,28.6208,35400.0
2007-03-26 13:40:00,49.2,49.27,49.2,49.26,34000.0,28.6266,28.6673,28.6266,28.6615,34000.0
2007-03-26 13:45:00,49.25,49.27,49.21,49.22,14800.0,28.6557,28.6673,28.6324,28.6383,14800.0
2007-03-26 13:50:00,49.23,49.23,49.15,49.22,54600.0,28.6441,28.6441,28.5975,28.6383,54600.0
2007-03-26 13:55:00,49.23,49.25,49.22,49.24,10000.0,28.6441,28.6557,28.6383,28.6499,10000.0
2007-03-26 14:00:00,49.24,49.3,49.23,49.25,69200.0,28.6499,28.6848,28.6441,28.6557,69200.0
2007-03-26 14:05:00,49.25,49.28,49.2,49.22,63400.0,28.6557,28.6732,28.6266,28.6383,63400.0
2007-03-26 14:10:00,49.22,49.23,49.21,49.22,24400.0,28.6383,28.6441,28.6324,28.6383,24400.0
2007-03-26 14:15:00,49.22,49.3,49.21,49.3,39600.0,28.6383,28.6848,28.6324,28.6848,39600.0
2007-03-26 14:20:00,49.29,49.29,49.23,49.24,9800.0,28.679,28.679,28.6441,28.6499,9800.0
2007-03-26 14:25:00,49.24,49.25,49.23,49.24,17800.0,28.6499,28.6557,28.6441,28.6499,17800.0
2007-03-26 14:30:00,49.24,49.25,49.21,49.22,20300.0,28.6499,28.6557,28.6324,28.6383,20300.0
2007-03-26 14:35:00,49.22,49.24,49.21,49.21,13400.0,28.6383,28.6499,28.6324,28.6324,13400.0
2007-03-26 14:40:00,49.21,49.25,49.21,49.23,19300.0,28.6324,28.6557,28.6324,28.6441,19300.0
2007-03-26 14:45:00,49.24,49.25,49.22,49.22,11200.0,28.6499,28.6557,28.6383,28.6383,11200.0
2007-03-26 14:50:00,49.23,49.25,49.21,49.24,22700.0,28.6441,28.6557,28.6324,28.6499,22700.0
2007-03-26 14:55:00,49.24,49.25,49.22,49.25,23800.0,28.6499,28.6557,28.6383,28.6557,23800.0
2007-03-26 15:00:00,49.25,49.28,49.24,49.26,35800.0,28.6557,28.6732,28.6499,28.6615,35800.0
2007-03-26 15:05:00,49.26,49.27,49.24,49.25,36900.0,28.6615,28.6673,28.6499,28.6557,36900.0
2007-03-26 15:10:00,49.25,49.29,49.24,49.27,39400.0,28.6557,28.679,28.6499,28.6673,39400.0
2007-03-26 15:15:00,49.28,49.29,49.27,49.28,24500.0,28.6732,28.679,28.6673,28.6732,24500.0
2007-03-26 15:20:00,49.28,49.3,49.26,49.3,63600.0,28.6732,28.6848,28.6615,28.6848,63600.0
2007-03-26 15:25:00,49.3,49.41,49.28,49.38,110300.0,28.6848,28.7488,28.6732,28.7314,110300.0
2007-03-26 15:30:00,49.38,49.53,49.38,49.53,108200.0,28.7314,28.8186,28.7314,28.8186,108200.0
2007-03-26 15:35:00,49.52,49.52,49.48,49.49,42400.0,28.8128,28.8128,28.7895,28.7954,42400.0
2007-03-26 15:40:00,49.49,49.6,49.49,49.6,97200.0,28.7954,28.8594,28.7954,28.8594,97200.0
2007-03-26 15:45:00,49.6,49.67,49.6,49.65,124500.0,28.8594,28.9001,28.8594,28.8884,124500.0
2007-03-26 15:50:00,49.65,49.66,49.64,49.65,71300.0,28.8884,28.8943,28.8826,28.8884,71300.0
2007-03-26 15:55:00,49.65,49.69,49.64,49.69,113900.0,28.8884,28.9117,28.8826,28.9117,113900.0
2007-03-27 09:30:00,49.67,49.67,49.45,49.46,59000.0,28.9001,28.9001,28.7721,28.7779,59000.0
2007-03-27 09:35:00,49.45,49.49,49.26,49.48,45000.0,28.7721,28.7954,28.6615,28.7895,45000.0
2007-03-27 09:40:00,49.47,49.56,49.4,49.5,25700.0,28.7837,28.8361,28.743,28.8012,25700.0
2007-03-27 09:45:00,49.49,49.5,49.39,49.47,82300.0,28.7954,28.8012,28.7372,28.7837,82300.0
2007-03-27 09:50:00,49.47,49.49,49.37,49.38,16900.0,28.7837,28.7954,28.7255,28.7314,16900.0
2007-03-27 09:55:00,49.37,49.61,49.37,49.41,41200.0,28.7255,28.8652,28.7255,28.7488,41200.0
2007-03-27 10:00:00,49.4,49.58,49.33,49.56,97700.0,28.743,28.8477,28.7023,28.8361,97700.0
2007-03-27 10:05:00,49.56,49.59,49.36,49.44,54900.0,28.8361,28.8535,28.7197,28.7663,54900.0
2007-03-27 10:10:00,49.43,49.57,49.37,49.53,36400.0,28.7604,28.8419,28.7255,28.8186,36400.0
2007-03-27 10:15:00,49.53,49.56,49.47,49.5,43200.0,28.8186,28.8361,28.7837,28.8012,43200.0
2007-03-27 10:20:00,49.49,49.52,49.4,49.48,43700.0,28.7954,28.8128,28.743,28.7895,43700.0
2007-03-27 10:25:00,49.49,49.53,49.48,49.51,37300.0,28.7954,28.8186,28.7895,28.807,37300.0
2007-03-27 10:30:00,49.51,49.53,49.44,49.45,47300.0,28.807,28.8186,28.7663,28.7721,47300.0
2007-03-27 10:35:00,49.44,49.49,49.42,49.45,61200.0,28.7663,28.7954,28.7546,28.7721,61200.0
2007-03-27 10:40:00,49.45,49.46,49.42,49.43,27100.0,28.7721,28.7779,28.7546,28.7604,27100.0
2007-03-27 10:45:00,49.44,49.45,49.39,49.45,47000.0,28.7663,28.7721,28.7372,28.7721,47000.0
2007-03-27 10:50:00,49.45,49.55,49.44,49.52,29000.0,28.7721,28.8303,28.7663,28.8128,29000.0
2007-03-27 10:55:00,49.52,49.53,49.45,49.49,29500.0,28.8128,28.8186,28.7721,28.7954,29500.0
2007-03-27 11:00:00,49.47,49.48,49.41,49.44,30800.0,28.7837,28.7895,28.7488,28.7663,30800.0
2007-03-27 11:05:00,49.44,49.47,49.41,49.44,62500.0,28.7663,28.7837,28.7488,28.7663,62500.0
2007-03-27 11:10:00,49.45,49.49,49.41,49.47,42500.0,28.7721,28.7954,28.7488,28.7837,42500.0
2007-03-27 11:15:00,49.47,49.52,49.44,49.44,42900.0,28.7837,28.8128,28.7663,28.7663,42900.0
2007-03-27 11:20:00,49.43,49.43,49.18,49.18,94300.0,28.7604,28.7604,28.615,28.615,94300.0
2007-03-27 11:25:00,49.18,49.23,49.16,49.21,28500.0,28.615,28.6441,28.6033,28.6324,28500.0
2007-03-27 11:30:00,49.21,49.28,49.15,49.28,27600.0,28.6324,28.6732,28.5975,28.6732,27600.0
2007-03-27 11:35:00,49.27,49.27,49.18,49.2,35200.0,28.6673,28.6673,28.615,28.6266,35200.0
2007-03-27 11:40:00,49.23,49.32,49.21,49.29,19700.0,28.6441,28.6964,28.6324,28.679,19700.0
2007-03-27 11:45:00,49.3,49.32,49.21,49.27,24000.0,28.6848,28.6964,28.6324,28.6673,24000.0
2007-03-27 11:50:00,49.26,49.3,49.14,49.14,30800.0,28.6615,28.6848,28.5917,28.5917,30800.0
2007-03-27 11:55:00,49.14,49.19,49.13,49.17,30500.0,28.5917,28.6208,28.5859,28.6092,30500.0
2007-03-27 12:00:00,49.17,49.17,49.14,49.14,19700.0,28.6092,28.6092,28.5917,28.5917,19700.0
2007-03-27 12:05:00,49.14,49.31,49.14,49.3,23200.0,28.5917,28.6906,28.5917,28.6848,23200.0
2007-03-27 12:10:00,49.3,49.35,49.26,49.28,34700.0,28.6848,28.7139,28.6615,28.6732,34700.0
2007-03-27 12:15:00,49.28,49.36,49.28,49.29,14900.0,28.6732,28.7197,28.6732,28.679,14900.0
2007-03-27 12:20:00,49.29,49.32,49.27,49.31,15200.0,28.679,28.6964,28.6673,28.6906,15200.0
2007-03-27 12:25:00,49.31,49.4,49.31,49.39,23000.0,28.6906,28.743,28.6906,28.7372,23000.0
2007-03-27 12:30:00,49.39,49.44,49.33,49.37,56900.0,28.7372,28.7663,28.7023,28.7255,56900.0
2007-03-27 12:35:00,49.36,49.38,49.36,49.37,8500.0,28.7197,28.7314,28.7197,28.7255,8500.0
2007-03-27 12:40:00,49.38,49.41,49.38,49.39,12000.0,28.7314,28.7488,28.7314,28.7372,12000.0
2007-03-27 12:45:00,49.39,49.4,49.38,49.38,8900.0,28.7372,28.743,28.7314,28.7314,8900.0
2007-03-27 12:50:00,49.39,49.4,49.37,49.4,8200.0,28.7372,28.743,28.7255,28.743,8200.0
2007-03-27 12:55:00,49.41,49.43,49.38,49.38,15700.0,28.7488,28.7604,28.7314,28.7314,15700.0
2007-03-27 13:00:00,49.38,49.4,49.37,49.39,5300.0,28.7314,28.743,28.7255,28.7372,5300.0
2007-03-27 13:05:00,49.39,49.58,49.39,49.58,46500.0,28.7372,28.8477,28.7372,28.8477,46500.0
2007-03-27 13:10:00,49.59,49.59,49.53,49.53,17200.0,28.8535,28.8535,28.8186,28.8186,17200.0
2007-03-27 13:15:00,49.53,49.54,49.44,49.5,11100.0,28.8186,28.8244,28.7663,28.8012,11100.0
2007-03-27 13:20:00,49.5,49.5,49.46,49.48,8500.0,28.8012,28.8012,28.7779,28.7895,8500.0
2007-03-27 13:25:00,49.47,49.5,49.47,49.49,5300.0,28.7837,28.8012,28.7837,28.7954,5300.0
2007-03-27 13:30:00,49.48,49.48,49.42,49.45,12800.0,28.7895,28.7895,28.7546,28.7721,12800.0
2007-03-27 13:35:00,49.46,49.47,49.43,49.45,3500.0,28.7779,28.7837,28.7604,28.7721,3500.0
2007-03-27 13:40:00,49.44,49.47,49.43,49.47,9900.0,28.7663,28.7837,28.7604,28.7837,9900.0
2007-03-27 13:45:00,49.47,49.54,49.46,49.49,17600.0,28.7837,28.8244,28.7779,28.7954,17600.0
2007-03-27 13:50:00,49.49,49.5,49.47,49.48,6400.0,28.7954,28.8012,28.7837,28.7895,6400.0
2007-03-27 13:55:00,49.49,49.49,49.44,49.45,5900.0,28.7954,28.7954,28.7663,28.7721,5900.0
2007-03-27 14:00:00,49.43,49.44,49.36,49.4,23200.0,28.7604,28.7663,28.7197,28.743,23200.0
2007-03-27 14:05:00,49.39,49.42,49.33,49.33,33500.0,28.7372,28.7546,28.7023,28.7023,33500.0
2007-03-27 14:10:00,49.33,49.42,49.33,49.42,46100.0,28.7023,28.7546,28.7023,28.7546,46100.0
2007-03-27 14:15:00,49.43,49.44,49.34,49.37,15700.0,28.7604,28.7663,28.7081,28.7255,15700.0
2007-03-27 14:20:00,49.39,49.44,49.35,49.37,52300.0,28.7372,28.7663,28.7139,28.7255,52300.0
2007-03-27 14:25:00,49.38,49.39,49.32,49.33,47300.0,28.7314,28.7372,28.6964,28.7023,47300.0
2007-03-27 14:30:00,49.32,49.34,49.3,49.3,38000.0,28.6964,28.7081,28.6848,28.6848,38000.0
2007-03-27 14:35:00,49.3,49.31,49.25,49.3,31800.0,28.6848,28.6906,28.6557,28.6848,31800.0
2007-03-27 14:40:00,49.3,49.32,49.29,49.3,49100.0,28.6848,28.6964,28.679,28.6848,49100.0
2007-03-27 14:45:00,49.3,49.3,49.24,49.24,21500.0,28.6848,28.6848,28.6499,28.6499,21500.0
2007-03-27 14:50:00,49.25,49.31,49.24,49.29,31000.0,28.6557,28.6906,28.6499,28.679,31000.0
2007-03-27 14:55:00,49.29,49.32,49.26,49.3,65700.0,28.679,28.6964,28.6615,28.6848,65700.0
2007-03-27 15:00:00,49.3,49.31,49.26,49.27,57800.0,28.6848,28.6906,28.6615,28.6673,57800.0
2007-03-27 15:05:00,49.27,49.33,49.26,49.3,79900.0,28.6673,28.7023,28.6615,28.6848,79900.0
2007-03-27 15:10:00,49.29,49.31,49.26,49.28,38600.0,28.679,28.6906,28.6615,28.6732,38600.0
2007-03-27 15:15:00,49.29,49.4,49.28,49.3,84900.0,28.679,28.743,28.6732,28.6848,84900.0
2007-03-27 15:20:00,49.3,49.3,49.24,49.25,52600.0,28.6848,28.6848,28.6499,28.6557,52600.0
2007-03-27 15:25:00,49.25,49.31,49.25,49.3,216000.0,28.6557,28.6906,28.6557,28.6848,216000.0
2007-03-27 15:30:00,49.3,49.31,49.25,49.27,62100.0,28.6848,28.6906,28.6557,28.6673,62100.0
2007-03-27 15:35:00,49.26,49.31,49.26,49.3,110600.0,28.6615,28.6906,28.6615,28.6848,110600.0
2007-03-27 15:40:00,49.29,49.3,49.24,49.25,65400.0,28.679,28.6848,28.6499,28.6557,65400.0
2007-03-27 15:45:00,49.25,49.26,49.2,49.21,69900.0,28.6557,28.6615,28.6266,28.6324,69900.0
2007-03-27 15:50:00,49.21,49.23,49.18,49.21,94900.0,28.6324,28.6441,28.615,28.6324,94900.0
2007-03-27 15:55:00,49.21,49.22,49.15,49.18,156700.0,28.6324,28.6383,28.5975,28.615,156700.0
2007-03-28 09:30:00,48.95,49.01,48.6,48.64,230300.0,28.4812,28.5161,28.2775,28.3008,230300.0
2007-03-28 09:35:00,48.69,48.91,48.6,48.89,83400.0,28.3299,28.4579,28.2775,28.4462,83400.0
2007-03-28 09:40:00,48.87,48.89,48.7,48.79,80900.0,28.4346,28.4462,28.3357,28.3881,80900.0
2007-03-28 09:45:00,48.79,48.86,48.71,48.82,72200.0,28.3881,28.4288,28.3415,28.4055,72200.0
2007-03-28 09:50:00,48.83,48.84,48.75,48.77,64400.0,28.4113,28.4172,28.3648,28.3764,64400.0
2007-03-28 09:55:00,48.77,48.87,48.68,48.74,121200.0,28.3764,28.4346,28.3241,28.359,121200.0
2007-03-28 10:00:00,48.74,48.75,48.53,48.62,152300.0,28.359,28.3648,28.2368,28.2892,152300.0
2007-03-28 10:05:00,48.62,48.75,48.6,48.72,96000.0,28.2892,28.3648,28.2775,28.3473,96000.0
2007-03-28 10:10:00,48.71,48.72,48.57,48.57,61700.0,28.3415,28.3473,28.2601,28.2601,61700.0
2007-03-28 10:15:00,48.57,48.58,48.47,48.49,125700.0,28.2601,28.2659,28.2019,28.2135,125700.0
2007-03-28 10:20:00,48.5,48.64,48.43,48.45,148900.0,28.2193,28.3008,28.1786,28.1902,148900.0
2007-03-28 10:25:00,48.44,48.5,48.4,48.42,120400.0,28.1844,28.2193,28.1611,28.1728,120400.0
2007-03-28 10:30:00,48.43,48.43,48.08,48.09,297800.0,28.1786,28.1786,27.975,27.9808,297800.0
2007-03-28 10:35:00,48.09,48.09,47.85,47.88,330000.0,27.9808,27.9808,27.8411,27.8586,330000.0
2007-03-28 10:40:00,47.88,48.0,47.87,47.91,179700.0,27.8586,27.9284,27.8528,27.876,179700.0
2007-03-28 10:45:00,47.92,48.02,47.88,47.95,227400.0,27.8819,27.94,27.8586,27.8993,227400.0
2007-03-28 10:50:00,47.95,48.11,47.92,48.08,181300.0,27.8993,27.9924,27.8819,27.975,181300.0
2007-03-28 10:55:00,48.09,48.26,48.05,48.25,124400.0,27.9808,28.0797,27.9575,28.0739,124400.0
2007-03-28 11:00:00,48.24,48.24,48.16,48.17,49000.0,28.0681,28.0681,28.0215,28.0273,49000.0
2007-03-28 11:05:00,48.17,48.28,48.17,48.26,76900.0,28.0273,28.0913,28.0273,28.0797,76900.0
2007-03-28 11:10:00,48.26,48.38,48.23,48.35,149500.0,28.0797,28.1495,28.0622,28.1321,149500.0
2007-03-28 11:15:00,48.34,48.39,48.31,48.36,78900.0,28.1262,28.1553,28.1088,28.1379,78900.0
2007-03-28 11:20:00,48.36,48.37,48.26,48.28,88300.0,28.1379,28.1437,28.0797,28.0913,88300.0
2007-03-28 11:25:00,48.28,48.29,48.19,48.26,149100.0,28.0913,28.0971,28.039,28.0797,149100.0
2007-03-28 11:30:00,48.25,48.29,48.24,48.26,46300.0,28.0739,28.0971,28.0681,28.0797,46300.0
2007-03-28 11:35:00,48.26,48.29,48.25,48.29,44400.0,28.0797,28.0971,28.0739,28.0971,44400.0
2007-03-28 11:40:00,48.29,48.32,48.29,48.31,18400.0,28.0971,28.1146,28.0971,28.1088,18400.0
2007-03-28 11:45:00,48.31,48.36,48.31,48.35,68400.0,28.1088,28.1379,28.1088,28.1321,68400.0
2007-03-28 11:50:00,48.34,48.36,48.33,48.35,32200.0,28.1262,28.1379,28.1204,28.1321,32200.0
2007-03-28 11:55:00,48.36,48.37,48.35,48.35,21100.0,28.1379,28.1437,28.1321,28.1321,21100.0
2007-03-28 12:00:00,48.36,48.44,48.35,48.44,20200.0,28.1379,28.1844,28.1321,28.1844,20200.0
2007-03-28 12:05:00,48.44,48.68,48.43,48.64,296400.0,28.1844,28.3241,28.1786,28.3008,296400.0
2007-03-28 12:10:00,48.64,48.68,48.61,48.65,54900.0,28.3008,28.3241,28.2833,28.3066,54900.0
2007-03-28 12:15:00,48.66,48.76,48.66,48.76,68600.0,28.3124,28.3706,28.3124,28.3706,68600.0
2007-03-28 12:20:00,48.76,48.83,48.75,48.81,84200.0,28.3706,28.4113,28.3648,28.3997,84200.0
2007-03-28 12:25:00,48.81,48.96,48.81,48.84,77500.0,28.3997,28.487,28.3997,28.4172,77500.0
2007-03-28 12:30:00,48.83,48.84,48.75,48.79,98500.0,28.4113,28.4172,28.3648,28.3881,98500.0
2007-03-28 12:35:00,48.79,48.79,48.74,48.75,34600.0,28.3881,28.3881,28.359,28.3648,34600.0
2007-03-28 12:40:00,48.76,48.88,48.75,48.87,21100.0,28.3706,28.4404,28.3648,28.4346,21100.0
2007-03-28 12:45:00,48.87,48.91,48.85,48.89,46000.0,28.4346,28.4579,28.423,28.4462,46000.0
2007-03-28 12:50:00,48.88,48.88,48.76,48.79,67500.0,28.4404,28.4404,28.3706,28.3881,67500.0
2007-03-28 12:55:00,48.8,48.83,48.73,48.75,45000.0,28.3939,28.4113,28.3532,28.3648,45000.0
2007-03-28 13:00:00,48.75,48.75,48.58,48.61,57700.0,28.3648,28.3648,28.2659,28.2833,57700.0
2007-03-28 13:05:00,48.61,48.65,48.55,48.55,23700.0,28.2833,28.3066,28.2484,28.2484,23700.0
2007-03-28 13:10:00,48.55,48.56,48.5,48.5,38000.0,28.2484,28.2542,28.2193,28.2193,38000.0
2007-03-28 13:15:00,48.51,48.61,48.5,48.61,26600.0,28.2251,28.2833,28.2193,28.2833,26600.0
2007-03-28 13:20:00,48.6,48.61,48.55,48.55,31900.0,28.2775,28.2833,28.2484,28.2484,31900.0
2007-03-28 13:25:00,48.56,48.57,48.55,48.57,16500.0,28.2542,28.2601,28.2484,28.2601,16500.0
2007-03-28 13:30:00,48.57,48.62,48.57,48.61,11100.0,28.2601,28.2892,28.2601,28.2833,11100.0
2007-03-28 13:35:00,48.6,48.74,48.58,48.7,47200.0,28.2775,28.359,28.2659,28.3357,47200.0
2007-03-28 13:40:00,48.7,48.78,48.7,48.78,15000.0,28.3357,28.3822,28.3357,28.3822,15000.0
2007-03-28 13:45:00,48.77,48.84,48.75,48.76,28700.0,28.3764,28.4172,28.3648,28.3706,28700.0
2007-03-28 13:50:00,48.75,48.76,48.69,48.7,23200.0,28.3648,28.3706,28.3299,28.3357,23200.0
2007-03-28 13:55:00,48.73,48.73,48.63,48.72,21900.0,28.3532,28.3532,28.295,28.3473,21900.0
2007-03-28 14:00:00,48.73,48.77,48.67,48.74,45100.0,28.3532,28.3764,28.3182,28.359,45100.0
2007-03-28 14:05:00,48.74,48.81,48.74,48.8,125500.0,28.359,28.3997,28.359,28.3939,125500.0
2007-03-28 14:10:00,48.8,48.85,48.72,48.73,109000.0,28.3939,28.423,28.3473,28.3532,109000.0
2007-03-28 14:15:00,48.73,48.73,48.64,48.67,26200.0,28.3532,28.3532,28.3008,28.3182,26200.0
2007-03-28 14:20:00,48.67,48.69,48.59,48.64,47300.0,28.3182,28.3299,28.2717,28.3008,47300.0
2007-03-28 14:25:00,48.63,48.7,48.59,48.62,29600.0,28.295,28.3357,28.2717,28.2892,29600.0
2007-03-28 14:30:00,48.61,48.71,48.59,48.7,29000.0,28.2833,28.3415,28.2717,28.3357,29000.0
2007-03-28 14:35:00,48.71,48.71,48.66,48.69,13400.0,28.3415,28.3415,28.3124,28.3299,13400.0
2007-03-28 14:40:00,48.69,48.69,48.6,48.62,44300.0,28.3299,28.3299,28.2775,28.2892,44300.0
2007-03-28 14:45:00,48.61,48.67,48.59,48.64,23900.0,28.2833,28.3182,28.2717,28.3008,23900.0
2007-03-28 14:50:00,48.65,48.67,48.61,48.65,23300.0,28.3066,28.3182,28.2833,28.3066,23300.0
2007-03-28 14:55:00,48.65,48.68,48.64,48.68,25600.0,28.3066,28.3241,28.3008,28.3241,25600.0
2007-03-28 15:00:00,48.68,48.76,48.67,48.74,74200.0,28.3241,28.3706,28.3182,28.359,74200.0
2007-03-28 15:05:00,48.74,48.75,48.7,48.71,45600.0,28.359,28.3648,28.3357,28.3415,45600.0
2007-03-28 15:10:00,48.7,48.71,48.67,48.67,27900.0,28.3357,28.3415,28.3182,28.3182,27900.0
2007-03-28 15:15:00,48.67,48.68,48.61,48.65,52100.0,28.3182,28.3241,28.2833,28.3066,52100.0
2007-03-28 15:20:00,48.65,48.78,48.65,48.76,110300.0,28.3066,28.3822,28.3066,28.3706,110300.0
2007-03-28 15:25:00,48.76,48.85,48.76,48.83,53400.0,28.3706,28.423,28.3706,28.4113,53400.0
2007-03-28 15:30:00,48.82,48.83,48.81,48.82,55300.0,28.4055,28.4113,28.3997,28.4055,55300.0
2007-03-28 15:35:00,48.82,48.82,48.77,48.8,40200.0,28.4055,28.4055,28.3764,28.3939,40200.0
2007-03-28 15:40:00,48.8,48.82,48.77,48.77,55200.0,28.3939,28.4055,28.3764,28.3764,55200.0
2007-03-28 15:45:00,48.77,48.81,48.74,48.78,77000.0,28.3764,28.3997,28.359,28.3822,77000.0
2007-03-28 15:50:00,48.78,48.83,48.75,48.8,108100.0,28.3822,28.4113,28.3648,28.3939,108100.0
2007-03-28 15:55:00,48.8,48.82,48.71,48.76,106300.0,28.3939,28.4055,28.3415,28.3706,106300.0
2007-03-29 09:30:00,49.02,49.37,49.0,49.2,132900.0,28.5219,28.7255,28.5103,28.6266,132900.0
2007-03-29 09:35:00,49.18,49.42,49.17,49.28,80100.0,28.615,28.7546,28.6092,28.6732,80100.0
2007-03-29 09:40:00,49.27,49.35,49.14,49.31,130100.0,28.6673,28.7139,28.5917,28.6906,130100.0
2007-03-29 09:45:00,49.32,49.35,49.2,49.31,128200.0,28.6964,28.7139,28.6266,28.6906,128200.0
2007-03-29 09:50:00,49.31,49.32,49.24,49.26,89100.0,28.6906,28.6964,28.6499,28.6615,89100.0
2007-03-29 09:55:00,49.25,49.41,49.25,49.4,72200.0,28.6557,28.7488,28.6557,28.743,72200.0
2007-03-29 10:00:00,49.4,49.41,49.3,49.4,74700.0,28.743,28.7488,28.6848,28.743,74700.0
2007-03-29 10:05:00,49.39,49.42,49.35,49.42,201400.0,28.7372,28.7546,28.7139,28.7546,201400.0
2007-03-29 10:10:00,49.41,49.45,49.25,49.33,52600.0,28.7488,28.7721,28.6557,28.7023,52600.0
2007-03-29 10:15:00,49.34,49.35,49.29,49.34,45700.0,28.7081,28.7139,28.679,28.7081,45700.0
2007-03-29 10:20:00,49.34,49.37,49.3,49.31,32900.0,28.7081,28.7255,28.6848,28.6906,32900.0
2007-03-29 10:25:00,49.29,49.34,49.26,49.33,35600.0,28.679,28.7081,28.6615,28.7023,35600.0
2007-03-29 10:30:00,49.34,49.37,49.29,49.3,33200.0,28.7081,28.7255,28.679,28.6848,33200.0
2007-03-29 10:35:00,49.3,49.36,49.3,49.31,29400.0,28.6848,28.7197,28.6848,28.6906,29400.0
2007-03-29 10:40:00,49.31,49.35,49.23,49.29,92700.0,28.6906,28.7139,28.6441,28.679,92700.0
2007-03-29 10:45:00,49.28,49.32,49.24,49.28,45300.0,28.6732,28.6964,28.6499,28.6732,45300.0
2007-03-29 10:50:00,49.28,49.28,49.2,49.25,92300.0,28.6732,28.6732,28.6266,28.6557,92300.0
2007-03-29 10:55:00,49.24,49.28,49.23,49.24,36200.0,28.6499,28.6732,28.6441,28.6499,36200.0
2007-03-29 11:00:00,49.25,49.3,49.23,49.28,142200.0,28.6557,28.6848,28.6441,28.6732,142200.0
2007-03-29 11:05:00,49.28,49.28,49.24,49.24,27400.0,28.6732,28.6732,28.6499,28.6499,27400.0
2007-03-29 11:10:00,49.24,49.27,49.22,49.23,45300.0,28.6499,28.6673,28.6383,28.6441,45300.0
2007-03-29 11:15:00,49.23,49.3,49.23,49.3,30200.0,28.6441,28.6848,28.6441,28.6848,30200.0
2007-03-29 11:20:00,49.3,49.31,49.25,49.26,21400.0,28.6848,28.6906,28.6557,28.6615,21400.0
2007-03-29 11:25:00,49.26,49.31,49.25,49.29,27000.0,28.6615,28.6906,28.6557,28.679,27000.0
2007-03-29 11:30:00,49.29,49.31,49.26,49.27,18900.0,28.679,28.6906,28.6615,28.6673,18900.0
2007-03-29 11:35:00,49.26,49.27,49.23,49.26,26300.0,28.6615,28.6673,28.6441,28.6615,26300.0
2007-03-29 11:40:00,49.26,49.29,49.24,49.28,47400.0,28.6615,28.679,28.6499,28.6732,47400.0
2007-03-29 11:45:00,49.27,49.29,49.27,49.28,21200.0,28.6673,28.679,28.6673,28.6732,21200.0
2007-03-29 11:50:00,49.28,49.29,49.18,49.25,40000.0,28.6732,28.679,28.615,28.6557,40000.0
2007-03-29 11:55:00,49.26,49.26,49.08,49.1,104500.0,28.6615,28.6615,28.5568,28.5684,104500.0
2007-03-29 12:00:00,49.1,49.1,48.99,49.0,109100.0,28.5684,28.5684,28.5044,28.5103,109100.0
2007-03-29 12:05:00,49.0,49.05,48.96,48.96,146300.0,28.5103,28.5393,28.487,28.487,146300.0
2007-03-29 12:10:00,48.97,48.97,48.95,48.97,39500.0,28.4928,28.4928,28.4812,28.4928,39500.0
2007-03-29 12:15:00,48.96,49.09,48.96,49.07,82500.0,28.487,28.5626,28.487,28.551,82500.0
2007-03-29 12:20:00,49.07,49.07,48.97,49.04,163000.0,28.551,28.551,28.4928,28.5335,163000.0
2007-03-29 12:25:00,49.03,49.04,48.91,48.91,37000.0,28.5277,28.5335,28.4579,28.4579,37000.0
2007-03-29 12:30:00,48.92,49.01,48.9,48.95,78300.0,28.4637,28.5161,28.4521,28.4812,78300.0
2007-03-29 12:35:00,48.95,48.97,48.91,48.93,58800.0,28.4812,28.4928,28.4579,28.4695,58800.0
2007-03-29 12:40:00,48.92,49.0,48.92,48.99,148200.0,28.4637,28.5103,28.4637,28.5044,148200.0
2007-03-29 12:45:00,48.99,49.07,48.97,49.07,15800.0,28.5044,28.551,28.4928,28.551,15800.0
2007-03-29 12:50:00,49.07,49.07,49.02,49.02,22900.0,28.551,28.551,28.5219,28.5219,22900.0
2007-03-29 12:55:00,49.02,49.02,48.94,48.95,15200.0,28.5219,28.5219,28.4753,28.4812,15200.0
2007-03-29 13:00:00,48.93,48.94,48.9,48.93,17500.0,28.4695,28.4753,28.4521,28.4695,17500.0
2007-03-29 13:05:00,48.92,48.92,48.91,48.92,12900.0,28.4637,28.4637,28.4579,28.4637,12900.0
2007-03-29 13:10:00,48.91,48.92,48.85,48.86,9000.0,28.4579,28.4637,28.423,28.4288,9000.0
2007-03-29 13:15:00,48.85,48.86,48.77,48.79,104600.0,28.423,28.4288,28.3764,28.3881,104600.0
2007-03-29 13:20:00,48.77,48.78,48.71,48.72,75400.0,28.3764,28.3822,28.3415,28.3473,75400.0
2007-03-29 13:25:00,48.72,48.73,48.67,48.68,39500.0,28.3473,28.3532,28.3182,28.3241,39500.0
2007-03-29 13:30:00,48.67,48.72,48.66,48.67,60200.0,28.3182,28.3473,28.3124,28.3182,60200.0
2007-03-29 13:35:00,48.67,48.73,48.67,48.7,71100.0,28.3182,28.3532,28.3182,28.3357,71100.0
2007-03-29 13:40:00,48.7,48.73,48.66,48.72,29300.0,28.3357,28.3532,28.3124,28.3473,29300.0
2007-03-29 13:45:00,48.72,48.73,48.65,48.66,19400.0,28.3473,28.3532,28.3066,28.3124,19400.0
2007-03-29 13:50:00,48.65,48.68,48.64,48.67,16000.0,28.3066,28.3241,28.3008,28.3182,16000.0
2007-03-29 13:55:00,48.67,48.68,48.61,48.62,36000.0,28.3182,28.3241,28.2833,28.2892,36000.0
2007-03-29 14:00:00,48.62,48.67,48.57,48.66,90100.0,28.2892,28.3182,28.2601,28.3124,90100.0
2007-03-29 14:05:00,48.66,48.66,48.53,48.56,66500.0,28.3124,28.3124,28.2368,28.2542,66500.0
2007-03-29 14:10:00,48.57,48.59,48.51,48.51,24800.0,28.2601,28.2717,28.2251,28.2251,24800.0
2007-03-29 14:15:00,48.52,48.54,48.5,48.53,48900.0,28.231,28.2426,28.2193,28.2368,48900.0
2007-03-29 14:20:00,48.54,48.65,48.53,48.56,77900.0,28.2426,28.3066,28.2368,28.2542,77900.0
2007-03-29 14:25:00,48.56,48.57,48.51,48.51,26800.0,28.2542,28.2601,28.2251,28.2251,26800.0
2007-03-29 14:30:00,48.51,48.52,48.46,48.49,64700.0,28.2251,28.231,28.1961,28.2135,64700.0
2007-03-29 14:35:00,48.5,48.55,48.45,48.54,121600.0,28.2193,28.2484,28.1902,28.2426,121600.0
2007-03-29 14:40:00,48.54,48.66,48.51,48.64,77900.0,28.2426,28.3124,28.2251,28.3008,77900.0
2007-03-29 14:45:00,48.65,48.66,48.59,48.6,20900.0,28.3066,28.3124,28.2717,28.2775,20900.0
2007-03-29 14:50:00,48.61,48.67,48.6,48.61,45200.0,28.2833,28.3182,28.2775,28.2833,45200.0
2007-03-29 14:55:00,48.59,48.62,48.55,48.57,30100.0,28.2717,28.2892,28.2484,28.2601,30100.0
2007-03-29 15:00:00,48.58,48.64,48.55,48.59,34000.0,28.2659,28.3008,28.2484,28.2717,34000.0
2007-03-29 15:05:00,48.59,48.63,48.58,48.59,36300.0,28.2717,28.295,28.2659,28.2717,36300.0
2007-03-29 15:10:00,48.58,48.64,48.58,48.64,42900.0,28.2659,28.3008,28.2659,28.3008,42900.0
2007-03-29 15:15:00,48.64,48.8,48.64,48.74,140700.0,28.3008,28.3939,28.3008,28.359,140700.0
2007-03-29 15:20:00,48.75,48.82,48.73,48.79,59400.0,28.3648,28.4055,28.3532,28.3881,59400.0
2007-03-29 15:25:00,48.8,48.87,48.79,48.85,50000.0,28.3939,28.4346,28.3881,28.423,50000.0
2007-03-29 15:30:00,48.85,48.89,48.84,48.89,39600.0,28.423,28.4462,28.4172,28.4462,39600.0
2007-03-29 15:35:00,48.89,48.89,48.85,48.88,58700.0,28.4462,28.4462,28.423,28.4404,58700.0
2007-03-29 15:40:00,48.88,48.95,48.86,48.95,141300.0,28.4404,28.4812,28.4288,28.4812,141300.0
2007-03-29 15:45:00,48.95,49.0,48.94,48.99,74300.0,28.4812,28.5103,28.4753,28.5044,74300.0
2007-03-29 15:50:00,48.99,49.0,48.88,48.88,137600.0,28.5044,28.5103,28.4404,28.4404,137600.0
2007-03-29 15:55:00,48.88,48.93,48.86,48.89,232600.0,28.4404,28.4695,28.4288,28.4462,232600.0
2007-03-30 09:30:00,48.95,49.0,48.9,48.93,32200.0,28.4812,28.5103,28.4521,28.4695,32200.0
2007-03-30 09:35:00,48.91,49.07,48.7,49.03,82700.0,28.4579,28.551,28.3357,28.5277,82700.0
2007-03-30 09:40:00,49.03,49.17,48.97,49.12,56700.0,28.5277,28.6092,28.4928,28.5801,56700.0
2007-03-30 09:45:00,49.12,49.21,49.1,49.18,90900.0,28.5801,28.6324,28.5684,28.615,90900.0
2007-03-30 09:50:00,49.16,49.19,49.1,49.11,33600.0,28.6033,28.6208,28.5684,28.5743,33600.0
2007-03-30 09:55:00,49.12,49.15,48.94,49.01,94300.0,28.5801,28.5975,28.4753,28.5161,94300.0
2007-03-30 10:00:00,49.0,49.1,49.0,49.09,83100.0,28.5103,28.5684,28.5103,28.5626,83100.0
2007-03-30 10:05:00,49.08,49.12,49.05,49.09,90000.0,28.5568,28.5801,28.5393,28.5626,90000.0
2007-03-30 10:10:00,49.09,49.11,49.07,49.1,63100.0,28.5626,28.5743,28.551,28.5684,63100.0
2007-03-30 10:15:00,49.1,49.14,49.05,49.06,55500.0,28.5684,28.5917,28.5393,28.5452,55500.0
2007-03-30 10:20:00,49.05,49.19,49.05,49.18,87600.0,28.5393,28.6208,28.5393,28.615,87600.0
2007-03-30 10:25:00,49.18,49.24,49.16,49.21,48300.0,28.615,28.6499,28.6033,28.6324,48300.0
2007-03-30 10:30:00,49.21,49.25,49.21,49.24,78200.0,28.6324,28.6557,28.6324,28.6499,78200.0
2007-03-30 10:35:00,49.24,49.34,49.24,49.27,46600.0,28.6499,28.7081,28.6499,28.6673,46600.0
2007-03-30 10:40:00,49.27,49.32,49.25,49.27,28400.0,28.6673,28.6964,28.6557,28.6673,28400.0
2007-03-30 10:45:00,49.26,49.33,49.25,49.31,63800.0,28.6615,28.7023,28.6557,28.6906,63800.0
2007-03-30 10:50:00,49.3,49.32,49.3,49.31,34200.0,28.6848,28.6964,28.6848,28.6906,34200.0
2007-03-30 10:55:00,49.31,49.32,49.2,49.25,48800.0,28.6906,28.6964,28.6266,28.6557,48800.0
2007-03-30 11:00:00,49.24,49.28,49.23,49.26,45600.0,28.6499,28.6732,28.6441,28.6615,45600.0
2007-03-30 11:05:00,49.26,49.27,49.26,49.26,16700.0,28.6615,28.6673,28.6615,28.6615,16700.0
2007-03-30 11:10:00,49.26,49.36,49.26,49.35,154800.0,28.6615,28.7197,28.6615,28.7139,154800.0
2007-03-30 11:15:00,49.35,49.35,49.27,49.28,120700.0,28.7139,28.7139,28.6673,28.6732,120700.0
2007-03-30 11:20:00,49.27,49.27,49.12,49.16,46900.0,28.6673,28.6673,28.5801,28.6033,46900.0
2007-03-30 11:25:00,49.16,49.16,49.05,49.06,85500.0,28.6033,28.6033,28.5393,28.5452,85500.0
2007-03-30 11:30:00,49.08,49.08,48.86,48.87,101100.0,28.5568,28.5568,28.4288,28.4346,101100.0
2007-03-30 11:35:00,48.85,48.97,48.82,48.86,155200.0,28.423,28.4928,28.4055,28.4288,155200.0
2007-03-30 11:40:00,48.86,48.86,48.65,48.71,88200.0,28.4288,28.4288,28.3066,28.3415,88200.0
2007-03-30 11:45:00,48.7,48.71,48.46,48.59,200300.0,28.3357,28.3415,28.1961,28.2717,200300.0
2007-03-30 11:50:00,48.59,48.84,48.59,48.62,105100.0,28.2717,28.4172,28.2717,28.2892,105100.0
2007-03-30 11:55:00,48.63,48.84,48.63,48.72,52700.0,28.295,28.4172,28.295,28.3473,52700.0
2007-03-30 12:00:00,48.72,48.72,48.54,48.55,57500.0,28.3473,28.3473,28.2426,28.2484,57500.0
2007-03-30 12:05:00,48.54,48.7,48.52,48.63,44200.0,28.2426,28.3357,28.231,28.295,44200.0
2007-03-30 12:10:00,48.63,48.64,48.52,48.52,36800.0,28.295,28.3008,28.231,28.231,36800.0
2007-03-30 12:15:00,48.52,48.56,48.45,48.55,58800.0,28.231,28.2542,28.1902,28.2484,58800.0
2007-03-30 12:20:00,48.54,48.64,48.54,48.63,61200.0,28.2426,28.3008,28.2426,28.295,61200.0
2007-03-30 12:25:00,48.63,48.68,48.62,48.68,18000.0,28.295,28.3241,28.2892,28.3241,18000.0
2007-03-30 12:30:00,48.68,48.74,48.64,48.73,23000.0,28.3241,28.359,28.3008,28.3532,23000.0
2007-03-30 12:35:00,48.74,48.78,48.72,48.76,78200.0,28.359,28.3822,28.3473,28.3706,78200.0
2007-03-30 12:40:00,48.77,48.82,48.75,48.79,41900.0,28.3764,28.4055,28.3648,28.3881,41900.0
2007-03-30 12:45:00,48.78,48.78,48.69,48.72,29500.0,28.3822,28.3822,28.3299,28.3473,29500.0
2007-03-30 12:50:00,48.71,48.71,48.59,48.62,21800.0,28.3415,28.3415,28.2717,28.2892,21800.0
2007-03-30 12:55:00,48.62,48.62,48.54,48.54,37500.0,28.2892,28.2892,28.2426,28.2426,37500.0
2007-03-30 13:00:00,48.53,48.58,48.5,48.5,22800.0,28.2368,28.2659,28.2193,28.2193,22800.0
2007-03-30 13:05:00,48.49,48.69,48.49,48.63,50100.0,28.2135,28.3299,28.2135,28.295,50100.0
2007-03-30 13:10:00,48.62,48.63,48.56,48.57,16400.0,28.2892,28.295,28.2542,28.2601,16400.0
2007-03-30 13:15:00,48.56,48.67,48.56,48.66,16300.0,28.2542,28.3182,28.2542,28.3124,16300.0
2007-03-30 13:20:00,48.66,48.67,48.6,48.6,46000.0,28.3124,28.3182,28.2775,28.2775,46000.0
2007-03-30 13:25:00,48.6,48.67,48.57,48.63,74500.0,28.2775,28.3182,28.2601,28.295,74500.0
2007-03-30 13:30:00,48.63,48.69,48.59,48.63,65300.0,28.295,28.3299,28.2717,28.295,65300.0
2007-03-30 13:35:00,48.61,48.66,48.57,48.65,32200.0,28.2833,28.3124,28.2601,28.3066,32200.0
2007-03-30 13:40:00,48.65,48.7,48.6,48.63,29200.0,28.3066,28.3357,28.2775,28.295,29200.0
2007-03-30 13:45:00,48.63,48.64,48.56,48.59,23100.0,28.295,28.3008,28.2542,28.2717,23100.0
2007-03-30 13:50:00,48.6,48.68,48.58,48.65,32200.0,28.2775,28.3241,28.2659,28.3066,32200.0
2007-03-30 13:55:00,48.64,48.68,48.62,48.65,22400.0,28.3008,28.3241,28.2892,28.3066,22400.0
2007-03-30 14:00:00,48.65,48.66,48.57,48.58,35000.0,28.3066,28.3124,28.2601,28.2659,35000.0
2007-03-30 14:05:00,48.59,48.59,48.51,48.58,41900.0,28.2717,28.2717,28.2251,28.2659,41900.0
2007-03-30 14:10:00,48.58,48.6,48.56,48.57,27400.0,28.2659,28.2775,28.2542,28.2601,27400.0
2007-03-30 14:15:00,48.59,48.61,48.55,48.58,20300.0,28.2717,28.2833,28.2484,28.2659,20300.0
2007-03-30 14:20:00,48.56,48.6,48.56,48.59,10900.0,28.2542,28.2775,28.2542,28.2717,10900.0
2007-03-30 14:25:00,48.59,48.64,48.59,48.62,33000.0,28.2717,28.3008,28.2717,28.2892,33000.0
2007-03-30 14:30:00,48.62,48.66,48.6,48.63,38900.0,28.2892,28.3124,28.2775,28.295,38900.0
2007-03-30 14:35:00,48.64,48.73,48.63,48.71,52000.0,28.3008,28.3532,28.295,28.3415,52000.0
2007-03-30 14:40:00,48.71,48.74,48.65,48.67,59900.0,28.3415,28.359,28.3066,28.3182,59900.0
2007-03-30 14:45:00,48.67,48.75,48.67,48.73,22500.0,28.3182,28.3648,28.3182,28.3532,22500.0
2007-03-30 14:50:00,48.73,48.75,48.71,48.72,25500.0,28.3532,28.3648,28.3415,28.3473,25500.0
2007-03-30 14:55:00,48.72,48.76,48.71,48.74,40500.0,28.3473,28.3706,28.3415,28.359,40500.0
2007-03-30 15:00:00,48.74,48.78,48.74,48.76,49400.0,28.359,28.3822,28.359,28.3706,49400.0
2007-03-30 15:05:00,48.77,48.77,48.73,48.75,41300.0,28.3764,28.3764,28.3532,28.3648,41300.0
2007-03-30 15:10:00,48.76,48.79,48.74,48.75,37600.0,28.3706,28.3881,28.359,28.3648,37600.0
2007-03-30 15:15:00,48.75,48.78,48.74,48.77,26700.0,28.3648,28.3822,28.359,28.3764,26700.0
2007-03-30 15:20:00,48.76,48.8,48.75,48.77,41200.0,28.3706,28.3939,28.3648,28.3764,41200.0
2007-03-30 15:25:00,48.77,48.82,48.76,48.76,51000.0,28.3764,28.4055,28.3706,28.3706,51000.0
2007-03-30 15:30:00,48.77,48.77,48.7,48.71,50600.0,28.3764,28.3764,28.3357,28.3415,50600.0
2007-03-30 15:35:00,48.71,48.71,48.64,48.66,99400.0,28.3415,28.3415,28.3008,28.3124,99400.0
2007-03-30 15:40:00,48.66,48.7,48.66,48.66,65800.0,28.3124,28.3357,28.3124,28.3124,65800.0
2007-03-30 15:45:00,48.66,48.7,48.65,48.7,46200.0,28.3124,28.3357,28.3066,28.3357,46200.0
2007-03-30 15:50:00,48.69,48.77,48.67,48.74,129600.0,28.3299,28.3764,28.3182,28.359,129600.0
2007-03-30 15:55:00,48.74,48.75,48.65,48.69,133100.0,28.359,28.3648,28.3066,28.3299,133100.0
2007-04-02 09:30:00,48.91,48.95,48.65,48.86,51400.0,28.4579,28.4812,28.3066,28.4288,51400.0
2007-04-02 09:35:00,48.86,48.9,48.67,48.87,45100.0,28.4288,28.4521,28.3182,28.4346,45100.0
2007-04-02 09:40:00,48.83,48.9,48.73,48.83,45900.0,28.4113,28.4521,28.3532,28.4113,45900.0
2007-04-02 09:45:00,48.81,48.85,48.76,48.77,23500.0,28.3997,28.423,28.3706,28.3764,23500.0
2007-04-02 09:50:00,48.78,48.84,48.71,48.82,24300.0,28.3822,28.4172,28.3415,28.4055,24300.0
2007-04-02 09:55:00,48.82,48.82,48.74,48.76,24100.0,28.4055,28.4055,28.359,28.3706,24100.0
2007-04-02 10:00:00,48.75,48.76,48.6,48.7,57100.0,28.3648,28.3706,28.2775,28.3357,57100.0
2007-04-02 10:05:00,48.69,48.7,48.48,48.57,111000.0,28.3299,28.3357,28.2077,28.2601,111000.0
2007-04-02 10:10:00,48.58,48.6,48.47,48.59,41500.0,28.2659,28.2775,28.2019,28.2717,41500.0
2007-04-02 10:15:00,48.59,48.61,48.43,48.47,76800.0,28.2717,28.2833,28.1786,28.2019,76800.0
2007-04-02 10:20:00,48.46,48.46,48.31,48.33,108500.0,28.1961,28.1961,28.1088,28.1204,108500.0
2007-04-02 10:25:00,48.33,48.34,48.24,48.26,86100.0,28.1204,28.1262,28.0681,28.0797,86100.0
2007-04-02 10:30:00,48.27,48.43,48.26,48.38,100200.0,28.0855,28.1786,28.0797,28.1495,100200.0
2007-04-02 10:35:00,48.37,48.38,48.32,48.33,23500.0,28.1437,28.1495,28.1146,28.1204,23500.0
2007-04-02 10:40:00,48.34,48.38,48.28,48.3,56400.0,28.1262,28.1495,28.0913,28.103,56400.0
2007-04-02 10:45:00,48.3,48.34,48.3,48.32,57800.0,28.103,28.1262,28.103,28.1146,57800.0
2007-04-02 10:50:00,48.33,48.41,48.3,48.41,45000.0,28.1204,28.167,28.103,28.167,45000.0
2007-04-02 10:55:00,48.4,48.59,48.4,48.49,82300.0,28.1611,28.2717,28.1611,28.2135,82300.0
2007-04-02 11:00:00,48.49,48.59,48.45,48.55,61600.0,28.2135,28.2717,28.1902,28.2484,61600.0
2007-04-02 11:05:00,48.55,48.69,48.55,48.68,68000.0,28.2484,28.3299,28.2484,28.3241,68000.0
2007-04-02 11:10:00,48.68,48.68,48.6,48.66,56000.0,28.3241,28.3241,28.2775,28.3124,56000.0
2007-04-02 11:15:00,48.67,48.67,48.6,48.63,29600.0,28.3182,28.3182,28.2775,28.295,29600.0
2007-04-02 11:20:00,48.63,48.65,48.61,48.63,29200.0,28.295,28.3066,28.2833,28.295,29200.0
2007-04-02 11:25:00,48.63,48.71,48.57,48.66,67000.0,28.295,28.3415,28.2601,28.3124,67000.0
2007-04-02 11:30:00,48.64,48.72,48.64,48.72,51400.0,28.3008,28.3473,28.3008,28.3473,51400.0
2007-04-02 11:35:00,48.73,48.74,48.72,48.73,20800.0,28.3532,28.359,28.3473,28.3532,20800.0
2007-04-02 11:40:00,48.72,48.73,48.71,48.71,24800.0,28.3473,28.3532,28.3415,28.3415,24800.0
2007-04-02 11:45:00,48.71,48.71,48.65,48.66,128500.0,28.3415,28.3415,28.3066,28.3124,128500.0
2007-04-02 11:50:00,48.66,48.66,48.65,48.66,61800.0,28.3124,28.3124,28.3066,28.3124,61800.0
2007-04-02 11:55:00,48.66,48.67,48.65,48.67,59200.0,28.3124,28.3182,28.3066,28.3182,59200.0
2007-04-02 12:00:00,48.68,48.68,48.65,48.65,33400.0,28.3241,28.3241,28.3066,28.3066,33400.0
2007-04-02 12:05:00,48.66,48.67,48.65,48.66,53200.0,28.3124,28.3182,28.3066,28.3124,53200.0
2007-04-02 12:10:00,48.66,48.66,48.6,48.61,61800.0,28.3124,28.3124,28.2775,28.2833,61800.0
2007-04-02 12:15:00,48.6,48.6,48.51,48.52,90000.0,28.2775,28.2775,28.2251,28.231,90000.0
2007-04-02 12:20:00,48.51,48.52,48.49,48.5,26200.0,28.2251,28.231,28.2135,28.2193,26200.0
2007-04-02 12:25:00,48.5,48.5,48.46,48.47,14200.0,28.2193,28.2193,28.1961,28.2019,14200.0
2007-04-02 12:30:00,48.47,48.47,48.43,48.43,25400.0,28.2019,28.2019,28.1786,28.1786,25400.0
2007-04-02 12:35:00,48.43,48.44,48.43,48.44,13600.0,28.1786,28.1844,28.1786,28.1844,13600.0
2007-04-02 12:40:00,48.44,48.44,48.42,48.42,42600.0,28.1844,28.1844,28.1728,28.1728,42600.0
2007-04-02 12:45:00,48.43,48.44,48.4,48.41,17800.0,28.1786,28.1844,28.1611,28.167,17800.0
2007-04-02 12:50:00,48.4,48.41,48.37,48.37,23800.0,28.1611,28.167,28.1437,28.1437,23800.0
2007-04-02 12:55:00,48.37,48.37,48.31,48.34,58700.0,28.1437,28.1437,28.1088,28.1262,58700.0
2007-04-02 13:00:00,48.34,48.38,48.33,48.37,56900.0,28.1262,28.1495,28.1204,28.1437,56900.0
2007-04-02 13:05:00,48.37,48.46,48.37,48.45,68200.0,28.1437,28.1961,28.1437,28.1902,68200.0
2007-04-02 13:10:00,48.46,48.47,48.4,48.45,51600.0,28.1961,28.2019,28.1611,28.1902,51600.0
2007-04-02 13:15:00,48.45,48.46,48.42,48.44,12300.0,28.1902,28.1961,28.1728,28.1844,12300.0
2007-04-02 13:20:00,48.45,48.47,48.43,48.45,22500.0,28.1902,28.2019,28.1786,28.1902,22500.0
2007-04-02 13:25:00,48.45,48.56,48.45,48.55,38200.0,28.1902,28.2542,28.1902,28.2484,38200.0
2007-04-02 13:30:00,48.56,48.56,48.52,48.55,34000.0,28.2542,28.2542,28.231,28.2484,34000.0
2007-04-02 13:35:00,48.55,48.55,48.5,48.53,48900.0,28.2484,28.2484,28.2193,28.2368,48900.0
2007-04-02 13:40:00,48.53,48.54,48.49,48.51,40300.0,28.2368,28.2426,28.2135,28.2251,40300.0
2007-04-02 13:45:00,48.51,48.51,48.46,48.48,16000.0,28.2251,28.2251,28.1961,28.2077,16000.0
2007-04-02 13:50:00,48.48,48.51,48.48,48.51,21200.0,28.2077,28.2251,28.2077,28.2251,21200.0
2007-04-02 13:55:00,48.51,48.51,48.49,48.5,24900.0,28.2251,28.2251,28.2135,28.2193,24900.0
2007-04-02 14:00:00,48.5,48.5,48.43,48.45,61400.0,28.2193,28.2193,28.1786,28.1902,61400.0
2007-04-02 14:05:00,48.44,48.46,48.42,48.42,12800.0,28.1844,28.1961,28.1728,28.1728,12800.0
2007-04-02 14:10:00,48.43,48.43,48.35,48.38,81400.0,28.1786,28.1786,28.1321,28.1495,81400.0
2007-04-02 14:15:00,48.37,48.4,48.37,48.4,24400.0,28.1437,28.1611,28.1437,28.1611,24400.0
2007-04-02 14:20:00,48.4,48.43,48.39,48.43,78500.0,28.1611,28.1786,28.1553,28.1786,78500.0
2007-04-02 14:25:00,48.42,48.43,48.4,48.4,41300.0,28.1728,28.1786,28.1611,28.1611,41300.0
2007-04-02 14:30:00,48.4,48.46,48.39,48.44,70300.0,28.1611,28.1961,28.1553,28.1844,70300.0
2007-04-02 14:35:00,48.44,48.44,48.39,48.4,49300.0,28.1844,28.1844,28.1553,28.1611,49300.0
2007-04-02 14:40:00,48.4,48.41,48.31,48.34,100900.0,28.1611,28.167,28.1088,28.1262,100900.0
2007-04-02 14:45:00,48.34,48.37,48.32,48.32,74900.0,28.1262,28.1437,28.1146,28.1146,74900.0
2007-04-02 14:50:00,48.33,48.38,48.32,48.36,47900.0,28.1204,28.1495,28.1146,28.1379,47900.0
2007-04-02 14:55:00,48.36,48.37,48.35,48.36,26600.0,28.1379,28.1437,28.1321,28.1379,26600.0
2007-04-02 15:00:00,48.35,48.37,48.32,48.32,67400.0,28.1321,28.1437,28.1146,28.1146,67400.0
2007-04-02 15:05:00,48.32,48.42,48.31,48.42,113200.0,28.1146,28.1728,28.1088,28.1728,113200.0
2007-04-02 15:10:00,48.42,48.5,48.42,48.47,62600.0,28.1728,28.2193,28.1728,28.2019,62600.0
2007-04-02 15:15:00,48.47,48.53,48.47,48.51,60100.0,28.2019,28.2368,28.2019,28.2251,60100.0
2007-04-02 15:20:00,48.51,48.52,48.48,48.48,35500.0,28.2251,28.231,28.2077,28.2077,35500.0
2007-04-02 15:25:00,48.49,48.51,48.48,48.51,95300.0,28.2135,28.2251,28.2077,28.2251,95300.0
2007-04-02 15:30:00,48.5,48.52,48.48,48.49,45100.0,28.2193,28.231,28.2077,28.2135,45100.0
2007-04-02 15:35:00,48.49,48.49,48.43,48.47,75000.0,28.2135,28.2135,28.1786,28.2019,75000.0
2007-04-02 15:40:00,48.47,48.47,48.4,48.45,101700.0,28.2019,28.2019,28.1611,28.1902,101700.0
2007-04-02 15:45:00,48.45,48.45,48.42,48.43,46500.0,28.1902,28.1902,28.1728,28.1786,46500.0
2007-04-02 15:50:00,48.43,48.53,48.42,48.46,86700.0,28.1786,28.2368,28.1728,28.1961,86700.0
2007-04-02 15:55:00,48.46,48.48,48.43,48.48,73600.0,28.1961,28.2077,28.1786,28.2077,73600.0
2007-04-03 09:30:00,48.71,49.1,48.71,49.08,147800.0,28.3415,28.5684,28.3415,28.5568,147800.0
2007-04-03 09:35:00,49.08,49.24,49.02,49.23,164700.0,28.5568,28.6499,28.5219,28.6441,164700.0
2007-04-03 09:40:00,49.22,49.39,49.06,49.35,251100.0,28.6383,28.7372,28.5452,28.7139,251100.0
2007-04-03 09:45:00,49.35,49.45,49.26,49.42,186000.0,28.7139,28.7721,28.6615,28.7546,186000.0
2007-04-03 09:50:00,49.42,49.42,49.25,49.28,109500.0,28.7546,28.7546,28.6557,28.6732,109500.0
2007-04-03 09:55:00,49.28,49.36,49.2,49.27,114400.0,28.6732,28.7197,28.6266,28.6673,114400.0
2007-04-03 10:00:00,49.28,49.45,49.27,49.42,183900.0,28.6732,28.7721,28.6673,28.7546,183900.0
2007-04-03 10:05:00,49.41,49.7,49.41,49.69,193000.0,28.7488,28.9175,28.7488,28.9117,193000.0
2007-04-03 10:10:00,49.69,49.88,49.67,49.86,121800.0,28.9117,29.0223,28.9001,29.0106,121800.0
2007-04-03 10:15:00,49.87,49.92,49.74,49.74,166500.0,29.0165,29.0455,28.9408,28.9408,166500.0
2007-04-03 10:20:00,49.72,49.73,49.57,49.57,90300.0,28.9292,28.935,28.8419,28.8419,90300.0
2007-04-03 10:25:00,49.58,49.62,49.5,49.51,70300.0,28.8477,28.871,28.8012,28.807,70300.0
2007-04-03 10:30:00,49.5,49.51,49.39,49.44,110300.0,28.8012,28.807,28.7372,28.7663,110300.0
2007-04-03 10:35:00,49.44,49.56,49.43,49.5,68000.0,28.7663,28.8361,28.7604,28.8012,68000.0
2007-04-03 10:40:00,49.5,49.68,49.44,49.66,81400.0,28.8012,28.9059,28.7663,28.8943,81400.0
2007-04-03 10:45:00,49.66,49.7,49.62,49.68,75000.0,28.8943,28.9175,28.871,28.9059,75000.0
2007-04-03 10:50:00,49.68,49.69,49.5,49.52,71700.0,28.9059,28.9117,28.8012,28.8128,71700.0
2007-04-03 10:55:00,49.51,49.62,49.5,49.57,86900.0,28.807,28.871,28.8012,28.8419,86900.0
2007-04-03 11:00:00,49.55,49.64,49.5,49.58,54000.0,28.8303,28.8826,28.8012,28.8477,54000.0
2007-04-03 11:05:00,49.57,49.64,49.55,49.55,72900.0,28.8419,28.8826,28.8303,28.8303,72900.0
2007-04-03 11:10:00,49.56,49.59,49.5,49.54,49100.0,28.8361,28.8535,28.8012,28.8244,49100.0
2007-04-03 11:15:00,49.55,49.59,49.47,49.56,88800.0,28.8303,28.8535,28.7837,28.8361,88800.0
2007-04-03 11:20:00,49.56,49.56,49.45,49.51,26000.0,28.8361,28.8361,28.7721,28.807,26000.0
2007-04-03 11:25:00,49.5,49.56,49.5,49.54,44500.0,28.8012,28.8361,28.8012,28.8244,44500.0
2007-04-03 11:30:00,49.53,49.53,49.43,49.5,32600.0,28.8186,28.8186,28.7604,28.8012,32600.0
2007-04-03 11:35:00,49.49,49.55,49.47,49.55,42400.0,28.7954,28.8303,28.7837,28.8303,42400.0
2007-04-03 11:40:00,49.54,49.55,49.52,49.52,26500.0,28.8244,28.8303,28.8128,28.8128,26500.0
2007-04-03 11:45:00,49.52,49.52,49.5,49.52,43300.0,28.8128,28.8128,28.8012,28.8128,43300.0
2007-04-03 11:50:00,49.52,49.56,49.49,49.53,52200.0,28.8128,28.8361,28.7954,28.8186,52200.0
2007-04-03 11:55:00,49.52,49.53,49.42,49.48,71600.0,28.8128,28.8186,28.7546,28.7895,71600.0
2007-04-03 12:00:00,49.48,49.5,49.44,49.45,26600.0,28.7895,28.8012,28.7663,28.7721,26600.0
2007-04-03 12:05:00,49.44,49.44,49.36,49.37,34000.0,28.7663,28.7663,28.7197,28.7255,34000.0
2007-04-03 12:10:00,49.37,49.37,49.35,49.35,18200.0,28.7255,28.7255,28.7139,28.7139,18200.0
2007-04-03 12:15:00,49.35,49.42,49.34,49.41,92600.0,28.7139,28.7546,28.7081,28.7488,92600.0
2007-04-03 12:20:00,49.41,49.42,49.31,49.32,77800.0,28.7488,28.7546,28.6906,28.6964,77800.0
2007-04-03 12:25:00,49.32,49.32,49.26,49.3,48700.0,28.6964,28.6964,28.6615,28.6848,48700.0
2007-04-03 12:30:00,49.29,49.35,49.29,49.33,44000.0,28.679,28.7139,28.679,28.7023,44000.0
2007-04-03 12:35:00,49.31,49.39,49.31,49.37,45700.0,28.6906,28.7372,28.6906,28.7255,45700.0
2007-04-03 12:40:00,49.37,49.37,49.31,49.31,42900.0,28.7255,28.7255,28.6906,28.6906,42900.0
2007-04-03 12:45:00,49.31,49.35,49.3,49.32,50600.0,28.6906,28.7139,28.6848,28.6964,50600.0
2007-04-03 12:50:00,49.32,49.33,49.26,49.31,31800.0,28.6964,28.7023,28.6615,28.6906,31800.0
2007-04-03 12:55:00,49.32,49.33,49.31,49.31,17900.0,28.6964,28.7023,28.6906,28.6906,17900.0
2007-04-03 13:00:00,49.31,49.31,49.25,49.27,59700.0,28.6906,28.6906,28.6557,28.6673,59700.0
2007-04-03 13:05:00,49.27,49.3,49.25,49.27,34500.0,28.6673,28.6848,28.6557,28.6673,34500.0
2007-04-03 13:10:00,49.28,49.35,49.24,49.29,137900.0,28.6732,28.7139,28.6499,28.679,137900.0
2007-04-03 13:15:00,49.28,49.33,49.27,49.31,242100.0,28.6732,28.7023,28.6673,28.6906,242100.0
2007-04-03 13:20:00,49.32,49.39,49.28,49.38,109900.0,28.6964,28.7372,28.6732,28.7314,109900.0
2007-04-03 13:25:00,49.38,49.42,49.3,49.34,127200.0,28.7314,28.7546,28.6848,28.7081,127200.0
2007-04-03 13:30:00,49.34,49.38,49.32,49.35,63700.0,28.7081,28.7314,28.6964,28.7139,63700.0
2007-04-03 13:35:00,49.35,49.38,49.35,49.37,33000.0,28.7139,28.7314,28.7139,28.7255,33000.0
2007-04-03 13:40:00,49.38,49.43,49.35,49.43,64100.0,28.7314,28.7604,28.7139,28.7604,64100.0
2007-04-03 13:45:00,49.42,49.42,49.33,49.38,113400.0,28.7546,28.7546,28.7023,28.7314,113400.0
2007-04-03 13:50:00,49.38,49.44,49.37,49.42,56000.0,28.7314,28.7663,28.7255,28.7546,56000.0
2007-04-03 13:55:00,49.42,49.45,49.39,49.41,60700.0,28.7546,28.7721,28.7372,28.7488,60700.0
2007-04-03 14:00:00,49.41,49.43,49.35,49.36,91900.0,28.7488,28.7604,28.7139,28.7197,91900.0
2007-04-03 14:05:00,49.36,49.39,49.34,49.37,61700.0,28.7197,28.7372,28.7081,28.7255,61700.0
2007-04-03 14:10:00,49.36,49.43,49.26,49.41,140800.0,28.7197,28.7604,28.6615,28.7488,140800.0
2007-04-03 14:15:00,49.42,49.43,49.35,49.36,62100.0,28.7546,28.7604,28.7139,28.7197,62100.0
2007-04-03 14:20:00,49.36,49.36,49.29,49.33,35100.0,28.7197,28.7197,28.679,28.7023,35100.0
2007-04-03 14:25:00,49.33,49.37,49.32,49.35,42500.0,28.7023,28.7255,28.6964,28.7139,42500.0
2007-04-03 14:30:00,49.37,49.37,49.32,49.32,39400.0,28.7255,28.7255,28.6964,28.6964,39400.0
2007-04-03 14:35:00,49.32,49.34,49.3,49.3,43500.0,28.6964,28.7081,28.6848,28.6848,43500.0
2007-04-03 14:40:00,49.3,49.31,49.21,49.24,79900.0,28.6848,28.6906,28.6324,28.6499,79900.0
2007-04-03 14:45:00,49.24,49.28,49.24,49.27,50500.0,28.6499,28.6732,28.6499,28.6673,50500.0
2007-04-03 14:50:00,49.27,49.35,49.27,49.35,57700.0,28.6673,28.7139,28.6673,28.7139,57700.0
2007-04-03 14:55:00,49.34,49.34,49.3,49.32,55700.0,28.7081,28.7081,28.6848,28.6964,55700.0
2007-04-03 15:00:00,49.32,49.36,49.31,49.32,49500.0,28.6964,28.7197,28.6906,28.6964,49500.0
2007-04-03 15:05:00,49.32,49.33,49.29,49.3,59400.0,28.6964,28.7023,28.679,28.6848,59400.0
2007-04-03 15:10:00,49.3,49.31,49.27,49.28,50600.0,28.6848,28.6906,28.6673,28.6732,50600.0
2007-04-03 15:15:00,49.28,49.28,49.24,49.25,67800.0,28.6732,28.6732,28.6499,28.6557,67800.0
2007-04-03 15:20:00,49.25,49.28,49.23,49.27,74300.0,28.6557,28.6732,28.6441,28.6673,74300.0
2007-04-03 15:25:00,49.27,49.29,49.24,49.27,82500.0,28.6673,28.679,28.6499,28.6673,82500.0
2007-04-03 15:30:00,49.27,49.27,49.22,49.23,102700.0,28.6673,28.6673,28.6383,28.6441,102700.0
2007-04-03 15:35:00,49.23,49.24,49.13,49.2,367300.0,28.6441,28.6499,28.5859,28.6266,367300.0
2007-04-03 15:40:00,49.2,49.23,49.18,49.18,173600.0,28.6266,28.6441,28.615,28.615,173600.0
2007-04-03 15:45:00,49.18,49.19,49.1,49.11,270300.0,28.615,28.6208,28.5684,28.5743,270300.0
2007-04-03 15:50:00,49.11,49.11,49.0,49.05,258900.0,28.5743,28.5743,28.5103,28.5393,258900.0
2007-04-03 15:55:00,49.05,49.11,49.05,49.06,245300.0,28.5393,28.5743,28.5393,28.5452,245300.0
2007-04-04 09:30:00,48.95,49.11,48.55,48.8,548900.0,28.4812,28.5743,28.2484,28.3939,548900.0
2007-04-04 09:35:00,48.85,49.62,48.81,49.32,756300.0,28.423,28.871,28.3997,28.6964,756300.0
2007-04-04 09:40:00,49.32,49.87,49.32,49.7,570700.0,28.6964,29.0165,28.6964,28.9175,570700.0
2007-04-04 09:45:00,49.7,49.75,49.46,49.59,304900.0,28.9175,28.9466,28.7779,28.8535,304900.0
2007-04-04 09:50:00,49.6,49.6,49.3,49.4,196400.0,28.8594,28.8594,28.6848,28.743,196400.0
2007-04-04 09:55:00,49.4,49.48,49.22,49.3,236600.0,28.743,28.7895,28.6383,28.6848,236600.0
2007-04-04 10:00:00,49.3,49.52,49.26,49.51,228700.0,28.6848,28.8128,28.6615,28.807,228700.0
2007-04-04 10:05:00,49.53,49.6,49.42,49.49,158100.0,28.8186,28.8594,28.7546,28.7954,158100.0
2007-04-04 10:10:00,49.47,49.58,49.47,49.49,89400.0,28.7837,28.8477,28.7837,28.7954,89400.0
2007-04-04 10:15:00,49.48,49.48,49.22,49.35,160100.0,28.7895,28.7895,28.6383,28.7139,160100.0
2007-04-04 10:20:00,49.35,49.38,49.22,49.26,176600.0,28.7139,28.7314,28.6383,28.6615,176600.0
2007-04-04 10:25:00,49.26,49.48,49.25,49.25,138000.0,28.6615,28.7895,28.6557,28.6557,138000.0
2007-04-04 10:30:00,49.26,49.31,48.95,49.06,224500.0,28.6615,28.6906,28.4812,28.5452,224500.0
2007-04-04 10:35:00,49.07,49.11,48.95,48.95,161300.0,28.551,28.5743,28.4812,28.4812,161300.0
2007-04-04 10:40:00,48.95,49.01,48.68,48.79,333600.0,28.4812,28.5161,28.3241,28.3881,333600.0
2007-04-04 10:45:00,48.79,48.83,48.41,48.5,367700.0,28.3881,28.4113,28.167,28.2193,367700.0
2007-04-04 10:50:00,48.51,48.53,48.05,48.16,410600.0,28.2251,28.2368,27.9575,28.0215,410600.0
2007-04-04 10:55:00,48.18,48.5,48.16,48.5,326300.0,28.0331,28.2193,28.0215,28.2193,326300.0
2007-04-04 11:00:00,48.51,48.61,48.37,48.55,244000.0,28.2251,28.2833,28.1437,28.2484,244000.0
2007-04-04 11:05:00,48.54,48.59,48.4,48.52,163800.0,28.2426,28.2717,28.1611,28.231,163800.0
2007-04-04 11:10:00,48.52,48.62,48.35,48.37,128700.0,28.231,28.2892,28.1321,28.1437,128700.0
2007-04-04 11:15:00,48.38,48.55,48.36,48.43,119800.0,28.1495,28.2484,28.1379,28.1786,119800.0
2007-04-04 11:20:00,48.43,48.47,48.19,48.28,194500.0,28.1786,28.2019,28.039,28.0913,194500.0
2007-04-04 11:25:00,48.28,48.4,48.19,48.26,154500.0,28.0913,28.1611,28.039,28.0797,154500.0
2007-04-04 11:30:00,48.26,48.33,48.14,48.3,147000.0,28.0797,28.1204,28.0099,28.103,147000.0
2007-04-04 11:35:00,48.31,48.31,48.24,48.25,79200.0,28.1088,28.1088,28.0681,28.0739,79200.0
2007-04-04 11:40:00,48.25,48.44,48.25,48.4,98200.0,28.0739,28.1844,28.0739,28.1611,98200.0
2007-04-04 11:45:00,48.41,48.52,48.39,48.42,109900.0,28.167,28.231,28.1553,28.1728,109900.0
2007-04-04 11:50:00,48.42,48.46,48.37,48.38,71900.0,28.1728,28.1961,28.1437,28.1495,71900.0
2007-04-04 11:55:00,48.38,48.43,48.35,48.35,56700.0,28.1495,28.1786,28.1321,28.1321,56700.0
2007-04-04 12:00:00,48.36,48.41,48.31,48.36,147100.0,28.1379,28.167,28.1088,28.1379,147100.0
2007-04-04 12:05:00,48.36,48.37,48.25,48.29,100700.0,28.1379,28.1437,28.0739,28.0971,100700.0
2007-04-04 12:10:00,48.29,48.31,48.25,48.26,60600.0,28.0971,28.1088,28.0739,28.0797,60600.0
2007-04-04 12:15:00,48.26,48.3,48.25,48.29,70100.0,28.0797,28.103,28.0739,28.0971,70100.0
2007-04-04 12:20:00,48.28,48.3,48.21,48.24,84700.0,28.0913,28.103,28.0506,28.0681,84700.0
2007-04-04 12:25:00,48.24,48.25,48.22,48.22,42800.0,28.0681,28.0739,28.0564,28.0564,42800.0
2007-04-04 12:30:00,48.23,48.3,48.21,48.29,71700.0,28.0622,28.103,28.0506,28.0971,71700.0
2007-04-04 12:35:00,48.3,48.33,48.27,48.27,71900.0,28.103,28.1204,28.0855,28.0855,71900.0
2007-04-04 12:40:00,48.26,48.27,48.23,48.23,30100.0,28.0797,28.0855,28.0622,28.0622,30100.0
2007-04-04 12:45:00,48.24,48.27,48.22,48.25,28600.0,28.0681,28.0855,28.0564,28.0739,28600.0
2007-04-04 12:50:00,48.26,48.3,48.26,48.28,41800.0,28.0797,28.103,28.0797,28.0913,41800.0
2007-04-04 12:55:00,48.3,48.34,48.28,48.33,114000.0,28.103,28.1262,28.0913,28.1204,114000.0
2007-04-04 13:00:00,48.33,48.34,48.23,48.24,80800.0,28.1204,28.1262,28.0622,28.0681,80800.0
2007-04-04 13:05:00,48.25,48.3,48.23,48.29,73900.0,28.0739,28.103,28.0622,28.0971,73900.0
2007-04-04 13:10:00,48.29,48.29,48.2,48.24,53000.0,28.0971,28.0971,28.0448,28.0681,53000.0
2007-04-04 13:15:00,48.24,48.25,48.14,48.16,79200.0,28.0681,28.0739,28.0099,28.0215,79200.0
2007-04-04 13:20:00,48.15,48.3,48.15,48.24,99300.0,28.0157,28.103,28.0157,28.0681,99300.0
2007-04-04 13:25:00,48.24,48.24,48.17,48.2,22400.0,28.0681,28.0681,28.0273,28.0448,22400.0
2007-04-04 13:30:00,48.2,48.21,48.18,48.19,32400.0,28.0448,28.0506,28.0331,28.039,32400.0
2007-04-04 13:35:00,48.18,48.21,48.14,48.17,69800.0,28.0331,28.0506,28.0099,28.0273,69800.0
2007-04-04 13:40:00,48.16,48.3,48.14,48.24,115600.0,28.0215,28.103,28.0099,28.0681,115600.0
2007-04-04 13:45:00,48.24,48.31,48.23,48.23,92700.0,28.0681,28.1088,28.0622,28.0622,92700.0
2007-04-04 13:50:00,48.23,48.24,48.18,48.2,59700.0,28.0622,28.0681,28.0331,28.0448,59700.0
2007-04-04 13:55:00,48.2,48.2,48.15,48.16,54000.0,28.0448,28.0448,28.0157,28.0215,54000.0
2007-04-04 14:00:00,48.16,48.25,48.14,48.15,82800.0,28.0215,28.0739,28.0099,28.0157,82800.0
2007-04-04 14:05:00,48.15,48.21,48.15,48.17,41900.0,28.0157,28.0506,28.0157,28.0273,41900.0
2007-04-04 14:10:00,48.18,48.19,48.15,48.15,60600.0,28.0331,28.039,28.0157,28.0157,60600.0
2007-04-04 14:15:00,48.15,48.15,48.04,48.04,150200.0,28.0157,28.0157,27.9517,27.9517,150200.0
2007-04-04 14:20:00,48.03,48.05,47.95,47.99,305900.0,27.9459,27.9575,27.8993,27.9226,305900.0
2007-04-04 14:25:00,47.99,48.24,47.99,48.14,134000.0,27.9226,28.0681,27.9226,28.0099,134000.0
2007-04-04 14:30:00,48.14,48.16,48.09,48.11,82100.0,28.0099,28.0215,27.9808,27.9924,82100.0
2007-04-04 14:35:00,48.11,48.2,48.11,48.18,69500.0,27.9924,28.0448,27.9924,28.0331,69500.0
2007-04-04 14:40:00,48.18,48.19,48.15,48.15,25500.0,28.0331,28.039,28.0157,28.0157,25500.0
2007-04-04 14:45:00,48.16,48.17,48.13,48.15,82200.0,28.0215,28.0273,28.004,28.0157,82200.0
2007-04-04 14:50:00,48.14,48.15,48.01,48.04,150100.0,28.0099,28.0157,27.9342,27.9517,150100.0
2007-04-04 14:55:00,48.04,48.12,47.97,47.98,167000.0,27.9517,27.9982,27.911,27.9168,167000.0
2007-04-04 15:00:00,47.99,48.0,47.93,47.94,108900.0,27.9226,27.9284,27.8877,27.8935,108900.0
2007-04-04 15:05:00,47.94,47.96,47.93,47.95,65500.0,27.8935,27.9051,27.8877,27.8993,65500.0
2007-04-04 15:10:00,47.94,47.99,47.93,47.95,162500.0,27.8935,27.9226,27.8877,27.8993,162500.0
2007-04-04 15:15:00,47.96,47.98,47.93,47.95,185400.0,27.9051,27.9168,27.8877,27.8993,185400.0
2007-04-04 15:20:00,47.95,47.98,47.94,47.97,124800.0,27.8993,27.9168,27.8935,27.911,124800.0
2007-04-04 15:25:00,47.97,48.0,47.95,48.0,144400.0,27.911,27.9284,27.8993,27.9284,144400.0
2007-04-04 15:30:00,48.0,48.03,47.95,47.98,196500.0,27.9284,27.9459,27.8993,27.9168,196500.0
2007-04-04 15:35:00,47.98,48.01,47.97,48.0,191900.0,27.9168,27.9342,27.911,27.9284,191900.0
2007-04-04 15:40:00,48.0,48.0,47.95,48.0,211200.0,27.9284,27.9284,27.8993,27.9284,211200.0
2007-04-04 15:45:00,48.0,48.04,47.96,48.02,240900.0,27.9284,27.9517,27.9051,27.94,240900.0
2007-04-04 15:50:00,48.02,48.14,47.93,47.93,242100.0,27.94,28.0099,27.8877,27.8877,242100.0
2007-04-04 15:55:00,47.95,47.97,47.81,47.86,296800.0,27.8993,27.911,27.8179,27.847,296800.0
2007-04-05 09:30:00,48.21,48.21,48.01,48.09,136700.0,28.0506,28.0506,27.9342,27.9808,136700.0
2007-04-05 09:35:00,48.08,48.29,48.0,48.05,99000.0,27.975,28.0971,27.9284,27.9575,99000.0
2007-04-05 09:40:00,48.05,48.16,48.0,48.05,185300.0,27.9575,28.0215,27.9284,27.9575,185300.0
2007-04-05 09:45:00,48.06,48.16,48.04,48.12,78100.0,27.9633,28.0215,27.9517,27.9982,78100.0
2007-04-05 09:50:00,48.12,48.16,48.07,48.14,133700.0,27.9982,28.0215,27.9691,28.0099,133700.0
2007-04-05 09:55:00,48.13,48.15,48.05,48.1,129900.0,28.004,28.0157,27.9575,27.9866,129900.0
2007-04-05 10:00:00,48.1,48.24,48.04,48.14,324800.0,27.9866,28.0681,27.9517,28.0099,324800.0
2007-04-05 10:05:00,48.14,48.26,48.14,48.23,135300.0,28.0099,28.0797,28.0099,28.0622,135300.0
2007-04-05 10:10:00,48.23,48.25,48.22,48.25,74800.0,28.0622,28.0739,28.0564,28.0739,74800.0
2007-04-05 10:15:00,48.25,48.25,48.23,48.24,58100.0,28.0739,28.0739,28.0622,28.0681,58100.0
2007-04-05 10:20:00,48.24,48.3,48.22,48.3,62300.0,28.0681,28.103,28.0564,28.103,62300.0
2007-04-05 10:25:00,48.3,48.3,48.21,48.25,65500.0,28.103,28.103,28.0506,28.0739,65500.0
2007-04-05 10:30:00,48.25,48.33,48.24,48.32,86400.0,28.0739,28.1204,28.0681,28.1146,86400.0
2007-04-05 10:35:00,48.31,48.38,48.3,48.33,97200.0,28.1088,28.1495,28.103,28.1204,97200.0
2007-04-05 10:40:00,48.33,48.36,48.29,48.36,69200.0,28.1204,28.1379,28.0971,28.1379,69200.0
2007-04-05 10:45:00,48.35,48.44,48.35,48.4,121600.0,28.1321,28.1844,28.1321,28.1611,121600.0
2007-04-05 10:50:00,48.4,48.6,48.4,48.49,191800.0,28.1611,28.2775,28.1611,28.2135,191800.0
2007-04-05 10:55:00,48.48,48.54,48.45,48.49,91100.0,28.2077,28.2426,28.1902,28.2135,91100.0
2007-04-05 11:00:00,48.49,48.54,48.47,48.48,83500.0,28.2135,28.2426,28.2019,28.2077,83500.0
2007-04-05 11:05:00,48.48,48.48,48.42,48.46,68600.0,28.2077,28.2077,28.1728,28.1961,68600.0
2007-04-05 11:10:00,48.45,48.47,48.43,48.45,51500.0,28.1902,28.2019,28.1786,28.1902,51500.0
2007-04-05 11:15:00,48.45,48.49,48.39,48.4,80500.0,28.1902,28.2135,28.1553,28.1611,80500.0
2007-04-05 11:20:00,48.4,48.4,48.28,48.38,91100.0,28.1611,28.1611,28.0913,28.1495,91100.0
2007-04-05 11:25:00,48.37,48.41,48.33,48.4,50400.0,28.1437,28.167,28.1204,28.1611,50400.0
2007-04-05 11:30:00,48.4,48.41,48.38,48.4,130700.0,28.1611,28.167,28.1495,28.1611,130700.0
2007-04-05 11:35:00,48.4,48.44,48.39,48.41,49400.0,28.1611,28.1844,28.1553,28.167,49400.0
2007-04-05 11:40:00,48.41,48.42,48.38,48.42,30700.0,28.167,28.1728,28.1495,28.1728,30700.0
2007-04-05 11:45:00,48.42,48.44,48.34,48.4,45000.0,28.1728,28.1844,28.1262,28.1611,45000.0
2007-04-05 11:50:00,48.41,48.43,48.38,48.43,45800.0,28.167,28.1786,28.1495,28.1786,45800.0
2007-04-05 11:55:00,48.43,48.48,48.42,48.43,40800.0,28.1786,28.2077,28.1728,28.1786,40800.0
2007-04-05 12:00:00,48.43,48.52,48.42,48.43,62000.0,28.1786,28.231,28.1728,28.1786,62000.0
2007-04-05 12:05:00,48.44,48.45,48.41,48.42,62400.0,28.1844,28.1902,28.167,28.1728,62400.0
2007-04-05 12:10:00,48.42,48.42,48.29,48.3,46300.0,28.1728,28.1728,28.0971,28.103,46300.0
2007-04-05 12:15:00,48.3,48.4,48.29,48.4,25400.0,28.103,28.1611,28.0971,28.1611,25400.0
2007-04-05 12:20:00,48.38,48.41,48.35,48.36,14000.0,28.1495,28.167,28.1321,28.1379,14000.0
2007-04-05 12:25:00,48.37,48.4,48.36,48.4,19500.0,28.1437,28.1611,28.1379,28.1611,19500.0
2007-04-05 12:30:00,48.4,48.45,48.39,48.4,45500.0,28.1611,28.1902,28.1553,28.1611,45500.0
2007-04-05 12:35:00,48.4,48.44,48.4,48.43,9700.0,28.1611,28.1844,28.1611,28.1786,9700.0
2007-04-05 12:40:00,48.44,48.47,48.4,48.42,25900.0,28.1844,28.2019,28.1611,28.1728,25900.0
2007-04-05 12:45:00,48.42,48.45,48.4,48.42,37300.0,28.1728,28.1902,28.1611,28.1728,37300.0
2007-04-05 12:50:00,48.43,48.45,48.42,48.45,17500.0,28.1786,28.1902,28.1728,28.1902,17500.0
2007-04-05 12:55:00,48.45,48.47,48.4,48.45,37700.0,28.1902,28.2019,28.1611,28.1902,37700.0
2007-04-05 13:00:00,48.46,48.46,48.42,48.44,20800.0,28.1961,28.1961,28.1728,28.1844,20800.0
2007-04-05 13:05:00,48.43,48.49,48.43,48.48,27200.0,28.1786,28.2135,28.1786,28.2077,27200.0
2007-04-05 13:10:00,48.49,48.49,48.47,48.47,16100.0,28.2135,28.2135,28.2019,28.2019,16100.0
2007-04-05 13:15:00,48.47,48.5,48.47,48.49,21800.0,28.2019,28.2193,28.2019,28.2135,21800.0
2007-04-05 13:20:00,48.49,48.51,48.49,48.51,20000.0,28.2135,28.2251,28.2135,28.2251,20000.0
2007-04-05 13:25:00,48.51,48.6,48.46,48.59,56600.0,28.2251,28.2775,28.1961,28.2717,56600.0
2007-04-05 13:30:00,48.6,48.6,48.54,48.57,48800.0,28.2775,28.2775,28.2426,28.2601,48800.0
2007-04-05 13:35:00,48.57,48.59,48.55,48.56,29700.0,28.2601,28.2717,28.2484,28.2542,29700.0
2007-04-05 13:40:00,48.55,48.57,48.55,48.57,23200.0,28.2484,28.2601,28.2484,28.2601,23200.0
2007-04-05 13:45:00,48.57,48.6,48.56,48.6,52800.0,28.2601,28.2775,28.2542,28.2775,52800.0
2007-04-05 13:50:00,48.59,48.7,48.58,48.68,67600.0,28.2717,28.3357,28.2659,28.3241,67600.0
2007-04-05 13:55:00,48.67,48.69,48.63,48.67,113300.0,28.3182,28.3299,28.295,28.3182,113300.0
2007-04-05 14:00:00,48.67,48.7,48.65,48.69,28400.0,28.3182,28.3357,28.3066,28.3299,28400.0
2007-04-05 14:05:00,48.7,48.78,48.69,48.75,86300.0,28.3357,28.3822,28.3299,28.3648,86300.0
2007-04-05 14:10:00,48.75,48.85,48.73,48.79,156900.0,28.3648,28.423,28.3532,28.3881,156900.0
2007-04-05 14:15:00,48.79,48.79,48.77,48.79,59400.0,28.3881,28.3881,28.3764,28.3881,59400.0
2007-04-05 14:20:00,48.79,48.81,48.78,48.81,43400.0,28.3881,28.3997,28.3822,28.3997,43400.0
2007-04-05 14:25:00,48.81,48.82,48.73,48.75,47600.0,28.3997,28.4055,28.3532,28.3648,47600.0
2007-04-05 14:30:00,48.74,48.74,48.65,48.7,56400.0,28.359,28.359,28.3066,28.3357,56400.0
2007-04-05 14:35:00,48.7,48.71,48.66,48.69,37200.0,28.3357,28.3415,28.3124,28.3299,37200.0
2007-04-05 14:40:00,48.69,48.73,48.68,48.71,37200.0,28.3299,28.3532,28.3241,28.3415,37200.0
2007-04-05 14:45:00,48.71,48.75,48.69,48.7,186500.0,28.3415,28.3648,28.3299,28.3357,186500.0
2007-04-05 14:50:00,48.7,48.7,48.69,48.7,30800.0,28.3357,28.3357,28.3299,28.3357,30800.0
2007-04-05 14:55:00,48.7,48.7,48.61,48.63,64900.0,28.3357,28.3357,28.2833,28.295,64900.0
2007-04-05 15:00:00,48.63,48.69,48.61,48.66,65000.0,28.295,28.3299,28.2833,28.3124,65000.0
2007-04-05 15:05:00,48.67,48.67,48.6,48.6,54000.0,28.3182,28.3182,28.2775,28.2775,54000.0
2007-04-05 15:10:00,48.6,48.61,48.53,48.53,72800.0,28.2775,28.2833,28.2368,28.2368,72800.0
2007-04-05 15:15:00,48.53,48.54,48.47,48.48,61700.0,28.2368,28.2426,28.2019,28.2077,61700.0
2007-04-05 15:20:00,48.48,48.58,48.47,48.49,86100.0,28.2077,28.2659,28.2019,28.2135,86100.0
2007-04-05 15:25:00,48.49,48.52,48.45,48.47,69100.0,28.2135,28.231,28.1902,28.2019,69100.0
2007-04-05 15:30:00,48.47,48.5,48.4,48.41,69600.0,28.2019,28.2193,28.1611,28.167,69600.0
2007-04-05 15:35:00,48.41,48.44,48.25,48.29,196500.0,28.167,28.1844,28.0739,28.0971,196500.0
2007-04-05 15:40:00,48.29,48.36,48.28,48.3,160300.0,28.0971,28.1379,28.0913,28.103,160300.0
2007-04-05 15:45:00,48.3,48.33,48.29,48.32,104700.0,28.103,28.1204,28.0971,28.1146,104700.0
2007-04-05 15:50:00,48.32,48.42,48.31,48.39,168900.0,28.1146,28.1728,28.1088,28.1553,168900.0
2007-04-05 15:55:00,48.39,48.45,48.36,48.42,188700.0,28.1553,28.1902,28.1379,28.1728,188700.0
2007-04-09 09:30:00,48.7,48.72,48.48,48.48,109800.0,28.3357,28.3473,28.2077,28.2077,109800.0
2007-04-09 09:35:00,48.5,48.62,48.25,48.31,100800.0,28.2193,28.2892,28.0739,28.1088,100800.0
2007-04-09 09:40:00,48.31,48.44,48.31,48.41,130200.0,28.1088,28.1844,28.1088,28.167,130200.0
2007-04-09 09:45:00,48.38,48.5,48.38,48.48,81000.0,28.1495,28.2193,28.1495,28.2077,81000.0
2007-04-09 09:50:00,48.48,48.49,48.38,48.39,48300.0,28.2077,28.2135,28.1495,28.1553,48300.0
2007-04-09 09:55:00,48.39,48.47,48.39,48.45,39000.0,28.1553,28.2019,28.1553,28.1902,39000.0
2007-04-09 10:00:00,48.45,48.47,48.4,48.44,59700.0,28.1902,28.2019,28.1611,28.1844,59700.0
2007-04-09 10:05:00,48.43,48.43,48.2,48.21,136000.0,28.1786,28.1786,28.0448,28.0506,136000.0
2007-04-09 10:10:00,48.21,48.28,48.2,48.28,84200.0,28.0506,28.0913,28.0448,28.0913,84200.0
2007-04-09 10:15:00,48.27,48.29,48.27,48.29,26400.0,28.0855,28.0971,28.0855,28.0971,26400.0
2007-04-09 10:20:00,48.29,48.33,48.29,48.3,70900.0,28.0971,28.1204,28.0971,28.103,70900.0
2007-04-09 10:25:00,48.31,48.42,48.3,48.41,83500.0,28.1088,28.1728,28.103,28.167,83500.0
2007-04-09 10:30:00,48.4,48.45,48.4,48.45,59600.0,28.1611,28.1902,28.1611,28.1902,59600.0
2007-04-09 10:35:00,48.45,48.48,48.44,48.48,44700.0,28.1902,28.2077,28.1844,28.2077,44700.0
2007-04-09 10:40:00,48.47,48.48,48.42,48.42,81100.0,28.2019,28.2077,28.1728,28.1728,81100.0
2007-04-09 10:45:00,48.42,48.42,48.37,48.4,55600.0,28.1728,28.1728,28.1437,28.1611,55600.0
2007-04-09 10:50:00,48.41,48.41,48.4,48.41,54700.0,28.167,28.167,28.1611,28.167,54700.0
2007-04-09 10:55:00,48.4,48.44,48.4,48.42,134100.0,28.1611,28.1844,28.1611,28.1728,134100.0
2007-04-09 11:00:00,48.43,48.47,48.42,48.47,122800.0,28.1786,28.2019,28.1728,28.2019,122800.0
2007-04-09 11:05:00,48.47,48.48,48.43,48.45,71400.0,28.2019,28.2077,28.1786,28.1902,71400.0
2007-04-09 11:10:00,48.45,48.45,48.44,48.45,41100.0,28.1902,28.1902,28.1844,28.1902,41100.0
2007-04-09 11:15:00,48.45,48.45,48.44,48.44,73400.0,28.1902,28.1902,28.1844,28.1844,73400.0
2007-04-09 11:20:00,48.45,48.45,48.44,48.44,21300.0,28.1902,28.1902,28.1844,28.1844,21300.0
2007-04-09 11:25:00,48.45,48.46,48.44,48.46,47600.0,28.1902,28.1961,28.1844,28.1961,47600.0
2007-04-09 11:30:00,48.46,48.47,48.45,48.47,28400.0,28.1961,28.2019,28.1902,28.2019,28400.0
2007-04-09 11:35:00,48.47,48.47,48.45,48.46,41700.0,28.2019,28.2019,28.1902,28.1961,41700.0
2007-04-09 11:40:00,48.46,48.46,48.45,48.45,35000.0,28.1961,28.1961,28.1902,28.1902,35000.0
2007-04-09 11:45:00,48.45,48.46,48.44,48.44,37300.0,28.1902,28.1961,28.1844,28.1844,37300.0
2007-04-09 11:50:00,48.44,48.45,48.43,48.44,36700.0,28.1844,28.1902,28.1786,28.1844,36700.0
2007-04-09 11:55:00,48.45,48.45,48.44,48.44,19400.0,28.1902,28.1902,28.1844,28.1844,19400.0
2007-04-09 12:00:00,48.44,48.44,48.43,48.43,40400.0,28.1844,28.1844,28.1786,28.1786,40400.0
2007-04-09 12:05:00,48.44,48.44,48.38,48.38,41700.0,28.1844,28.1844,28.1495,28.1495,41700.0
2007-04-09 12:10:00,48.38,48.39,48.38,48.39,22800.0,28.1495,28.1553,28.1495,28.1553,22800.0
2007-04-09 12:15:00,48.39,48.39,48.38,48.38,139100.0,28.1553,28.1553,28.1495,28.1495,139100.0
2007-04-09 12:20:00,48.38,48.4,48.38,48.39,28200.0,28.1495,28.1611,28.1495,28.1553,28200.0
2007-04-09 12:25:00,48.39,48.4,48.39,48.4,18700.0,28.1553,28.1611,28.1553,28.1611,18700.0
2007-04-09 12:30:00,48.4,48.41,48.39,48.4,35900.0,28.1611,28.167,28.1553,28.1611,35900.0
2007-04-09 12:35:00,48.4,48.41,48.39,48.4,42900.0,28.1611,28.167,28.1553,28.1611,42900.0
2007-04-09 12:40:00,48.4,48.4,48.39,48.39,26200.0,28.1611,28.1611,28.1553,28.1553,26200.0
2007-04-09 12:45:00,48.4,48.41,48.39,48.41,76500.0,28.1611,28.167,28.1553,28.167,76500.0
2007-04-09 12:50:00,48.41,48.41,48.3,48.34,73300.0,28.167,28.167,28.103,28.1262,73300.0
2007-04-09 12:55:00,48.34,48.35,48.28,48.32,45900.0,28.1262,28.1321,28.0913,28.1146,45900.0
2007-04-09 13:00:00,48.32,48.33,48.3,48.33,30200.0,28.1146,28.1204,28.103,28.1204,30200.0
2007-04-09 13:05:00,48.32,48.35,48.32,48.33,66500.0,28.1146,28.1321,28.1146,28.1204,66500.0
2007-04-09 13:10:00,48.33,48.36,48.29,48.29,44000.0,28.1204,28.1379,28.0971,28.0971,44000.0
2007-04-09 13:15:00,48.3,48.3,48.29,48.3,36400.0,28.103,28.103,28.0971,28.103,36400.0
2007-04-09 13:20:00,48.3,48.35,48.3,48.34,61200.0,28.103,28.1321,28.103,28.1262,61200.0
2007-04-09 13:25:00,48.35,48.36,48.33,48.36,39100.0,28.1321,28.1379,28.1204,28.1379,39100.0
2007-04-09 13:30:00,48.36,48.41,48.36,48.38,62000.0,28.1379,28.167,28.1379,28.1495,62000.0
2007-04-09 13:35:00,48.37,48.44,48.34,48.34,73900.0,28.1437,28.1844,28.1262,28.1262,73900.0
2007-04-09 13:40:00,48.35,48.36,48.33,48.33,35600.0,28.1321,28.1379,28.1204,28.1204,35600.0
2007-04-09 13:45:00,48.33,48.34,48.31,48.32,18500.0,28.1204,28.1262,28.1088,28.1146,18500.0
2007-04-09 13:50:00,48.31,48.32,48.31,48.31,23500.0,28.1088,28.1146,28.1088,28.1088,23500.0
2007-04-09 13:55:00,48.31,48.32,48.28,48.29,23600.0,28.1088,28.1146,28.0913,28.0971,23600.0
2007-04-09 14:00:00,48.29,48.3,48.18,48.19,65800.0,28.0971,28.103,28.0331,28.039,65800.0
2007-04-09 14:05:00,48.19,48.19,48.12,48.14,68500.0,28.039,28.039,27.9982,28.0099,68500.0
2007-04-09 14:10:00,48.14,48.2,48.14,48.19,53500.0,28.0099,28.0448,28.0099,28.039,53500.0
2007-04-09 14:15:00,48.19,48.21,48.18,48.2,49500.0,28.039,28.0506,28.0331,28.0448,49500.0
2007-04-09 14:20:00,48.2,48.21,48.19,48.19,26800.0,28.0448,28.0506,28.039,28.039,26800.0
2007-04-09 14:25:00,48.19,48.2,48.19,48.2,16100.0,28.039,28.0448,28.039,28.0448,16100.0
2007-04-09 14:30:00,48.2,48.22,48.19,48.2,89300.0,28.0448,28.0564,28.039,28.0448,89300.0
2007-04-09 14:35:00,48.2,48.25,48.19,48.24,96000.0,28.0448,28.0739,28.039,28.0681,96000.0
2007-04-09 14:40:00,48.23,48.24,48.19,48.22,47600.0,28.0622,28.0681,28.039,28.0564,47600.0
2007-04-09 14:45:00,48.22,48.22,48.18,48.19,40900.0,28.0564,28.0564,28.0331,28.039,40900.0
2007-04-09 14:50:00,48.19,48.22,48.18,48.22,69700.0,28.039,28.0564,28.0331,28.0564,69700.0
2007-04-09 14:55:00,48.22,48.27,48.21,48.27,37000.0,28.0564,28.0855,28.0506,28.0855,37000.0
2007-04-09 15:00:00,48.27,48.28,48.2,48.2,45100.0,28.0855,28.0913,28.0448,28.0448,45100.0
2007-04-09 15:05:00,48.2,48.24,48.19,48.23,37400.0,28.0448,28.0681,28.039,28.0622,37400.0
2007-04-09 15:10:00,48.23,48.25,48.2,48.21,40000.0,28.0622,28.0739,28.0448,28.0506,40000.0
2007-04-09 15:15:00,48.22,48.25,48.21,48.25,30400.0,28.0564,28.0739,28.0506,28.0739,30400.0
2007-04-09 15:20:00,48.25,48.25,48.18,48.21,54700.0,28.0739,28.0739,28.0331,28.0506,54700.0
2007-04-09 15:25:00,48.2,48.21,48.19,48.2,65500.0,28.0448,28.0506,28.039,28.0448,65500.0
2007-04-09 15:30:00,48.21,48.21,48.2,48.21,30800.0,28.0506,28.0506,28.0448,28.0506,30800.0
2007-04-09 15:35:00,48.21,48.21,48.2,48.21,74500.0,28.0506,28.0506,28.0448,28.0506,74500.0
2007-04-09 15:40:00,48.21,48.21,48.17,48.18,101100.0,28.0506,28.0506,28.0273,28.0331,101100.0
2007-04-09 15:45:00,48.18,48.19,48.16,48.18,182700.0,28.0331,28.039,28.0215,28.0331,182700.0
2007-04-09 15:50:00,48.18,48.19,48.17,48.19,115100.0,28.0331,28.039,28.0273,28.039,115100.0
2007-04-09 15:55:00,48.19,48.23,48.18,48.23,133600.0,28.039,28.0622,28.0331,28.0622,133600.0
2007-04-10 09:30:00,48.14,48.14,48.0,48.03,61600.0,28.0099,28.0099,27.9284,27.9459,61600.0
2007-04-10 09:35:00,48.04,48.14,48.03,48.08,34500.0,27.9517,28.0099,27.9459,27.975,34500.0
2007-04-10 09:40:00,48.08,48.12,48.05,48.07,72300.0,27.975,27.9982,27.9575,27.9691,72300.0
2007-04-10 09:45:00,48.08,48.17,48.05,48.13,61200.0,27.975,28.0273,27.9575,28.004,61200.0
2007-04-10 09:50:00,48.14,48.16,48.1,48.15,111000.0,28.0099,28.0215,27.9866,28.0157,111000.0
2007-04-10 09:55:00,48.15,48.28,48.11,48.28,60400.0,28.0157,28.0913,27.9924,28.0913,60400.0
2007-04-10 10:00:00,48.28,48.29,48.25,48.27,38900.0,28.0913,28.0971,28.0739,28.0855,38900.0
2007-04-10 10:05:00,48.26,48.27,48.16,48.22,85700.0,28.0797,28.0855,28.0215,28.0564,85700.0
2007-04-10 10:10:00,48.21,48.31,48.18,48.3,68500.0,28.0506,28.1088,28.0331,28.103,68500.0
2007-04-10 10:15:00,48.3,48.4,48.28,48.32,82500.0,28.103,28.1611,28.0913,28.1146,82500.0
2007-04-10 10:20:00,48.32,48.32,48.22,48.25,135200.0,28.1146,28.1146,28.0564,28.0739,135200.0
2007-04-10 10:25:00,48.25,48.26,48.15,48.19,93400.0,28.0739,28.0797,28.0157,28.039,93400.0
2007-04-10 10:30:00,48.2,48.25,48.17,48.17,56200.0,28.0448,28.0739,28.0273,28.0273,56200.0
2007-04-10 10:35:00,48.17,48.17,48.08,48.1,66100.0,28.0273,28.0273,27.975,27.9866,66100.0
2007-04-10 10:40:00,48.09,48.12,48.07,48.1,52200.0,27.9808,27.9982,27.9691,27.9866,52200.0
2007-04-10 10:45:00,48.1,48.14,48.1,48.12,77800.0,27.9866,28.0099,27.9866,27.9982,77800.0
2007-04-10 10:50:00,48.12,48.15,48.11,48.11,50400.0,27.9982,28.0157,27.9924,27.9924,50400.0
2007-04-10 10:55:00,48.11,48.12,48.1,48.1,37600.0,27.9924,27.9982,27.9866,27.9866,37600.0
2007-04-10 11:00:00,48.1,48.11,48.04,48.05,70300.0,27.9866,27.9924,27.9517,27.9575,70300.0
2007-04-10 11:05:00,48.05,48.05,48.0,48.0,92400.0,27.9575,27.9575,27.9284,27.9284,92400.0
2007-04-10 11:10:00,48.0,48.0,47.94,47.94,105200.0,27.9284,27.9284,27.8935,27.8935,105200.0
2007-04-10 11:15:00,47.93,47.96,47.9,47.96,78000.0,27.8877,27.9051,27.8702,27.9051,78000.0
2007-04-10 11:20:00,47.96,47.99,47.86,47.87,112700.0,27.9051,27.9226,27.847,27.8528,112700.0
2007-04-10 11:25:00,47.87,47.88,47.85,47.85,75300.0,27.8528,27.8586,27.8411,27.8411,75300.0
2007-04-10 11:30:00,47.86,47.89,47.83,47.88,133900.0,27.847,27.8644,27.8295,27.8586,133900.0
2007-04-10 11:35:00,47.89,47.9,47.81,47.82,97900.0,27.8644,27.8702,27.8179,27.8237,97900.0
2007-04-10 11:40:00,47.82,47.87,47.82,47.86,79400.0,27.8237,27.8528,27.8237,27.847,79400.0
2007-04-10 11:45:00,47.85,47.86,47.81,47.83,66300.0,27.8411,27.847,27.8179,27.8295,66300.0
2007-04-10 11:50:00,47.82,47.85,47.78,47.78,89700.0,27.8237,27.8411,27.8004,27.8004,89700.0
2007-04-10 11:55:00,47.79,47.79,47.75,47.75,103200.0,27.8062,27.8062,27.7829,27.7829,103200.0
2007-04-10 12:00:00,47.76,47.81,47.75,47.79,92600.0,27.7888,27.8179,27.7829,27.8062,92600.0
2007-04-10 12:05:00,47.79,47.79,47.73,47.73,203500.0,27.8062,27.8062,27.7713,27.7713,203500.0
2007-04-10 12:10:00,47.73,47.76,47.72,47.76,60100.0,27.7713,27.7888,27.7655,27.7888,60100.0
2007-04-10 12:15:00,47.76,47.76,47.75,47.75,39200.0,27.7888,27.7888,27.7829,27.7829,39200.0
2007-04-10 12:20:00,47.75,47.76,47.71,47.71,64500.0,27.7829,27.7888,27.7597,27.7597,64500.0
2007-04-10 12:25:00,47.7,47.72,47.7,47.71,48100.0,27.7539,27.7655,27.7539,27.7597,48100.0
2007-04-10 12:30:00,47.71,47.71,47.66,47.66,91400.0,27.7597,27.7597,27.7306,27.7306,91400.0
2007-04-10 12:35:00,47.67,47.67,47.66,47.67,67000.0,27.7364,27.7364,27.7306,27.7364,67000.0
2007-04-10 12:40:00,47.67,47.67,47.61,47.62,104200.0,27.7364,27.7364,27.7015,27.7073,104200.0
2007-04-10 12:45:00,47.63,47.64,47.51,47.51,158000.0,27.7131,27.7189,27.6433,27.6433,158000.0
2007-04-10 12:50:00,47.52,47.6,47.45,47.55,293700.0,27.6491,27.6957,27.6084,27.6666,293700.0
2007-04-10 12:55:00,47.55,47.62,47.49,47.61,98600.0,27.6666,27.7073,27.6317,27.7015,98600.0
2007-04-10 13:00:00,47.6,47.6,47.56,47.57,54200.0,27.6957,27.6957,27.6724,27.6782,54200.0
2007-04-10 13:05:00,47.57,47.57,47.56,47.57,34600.0,27.6782,27.6782,27.6724,27.6782,34600.0
2007-04-10 13:10:00,47.57,47.58,47.56,47.58,60300.0,27.6782,27.684,27.6724,27.684,60300.0
2007-04-10 13:15:00,47.58,47.63,47.58,47.6,87500.0,27.684,27.7131,27.684,27.6957,87500.0
2007-04-10 13:20:00,47.61,47.65,47.6,47.63,44400.0,27.7015,27.7248,27.6957,27.7131,44400.0
2007-04-10 13:25:00,47.63,47.64,47.6,47.63,54500.0,27.7131,27.7189,27.6957,27.7131,54500.0
2007-04-10 13:30:00,47.63,47.65,47.59,47.65,247500.0,27.7131,27.7248,27.6899,27.7248,247500.0
2007-04-10 13:35:00,47.62,47.66,47.61,47.66,51300.0,27.7073,27.7306,27.7015,27.7306,51300.0
2007-04-10 13:40:00,47.66,47.68,47.64,47.68,96000.0,27.7306,27.7422,27.7189,27.7422,96000.0
2007-04-10 13:45:00,47.68,47.72,47.67,47.68,58800.0,27.7422,27.7655,27.7364,27.7422,58800.0
2007-04-10 13:50:00,47.68,47.72,47.68,47.69,91500.0,27.7422,27.7655,27.7422,27.748,91500.0
2007-04-10 13:55:00,47.69,47.74,47.69,47.71,98400.0,27.748,27.7771,27.748,27.7597,98400.0
2007-04-10 14:00:00,47.72,47.72,47.65,47.66,55300.0,27.7655,27.7655,27.7248,27.7306,55300.0
2007-04-10 14:05:00,47.67,47.7,47.67,47.69,39500.0,27.7364,27.7539,27.7364,27.748,39500.0
2007-04-10 14:10:00,47.69,47.7,47.66,47.66,48000.0,27.748,27.7539,27.7306,27.7306,48000.0
2007-04-10 14:15:00,47.66,47.68,47.65,47.67,47300.0,27.7306,27.7422,27.7248,27.7364,47300.0
2007-04-10 14:20:00,47.68,47.68,47.65,47.65,38000.0,27.7422,27.7422,27.7248,27.7248,38000.0
2007-04-10 14:25:00,47.66,47.66,47.63,47.63,43000.0,27.7306,27.7306,27.7131,27.7131,43000.0
2007-04-10 14:30:00,47.63,47.63,47.58,47.58,44800.0,27.7131,27.7131,27.684,27.684,44800.0
2007-04-10 14:35:00,47.59,47.63,47.58,47.63,43600.0,27.6899,27.7131,27.684,27.7131,43600.0
2007-04-10 14:40:00,47.62,47.63,47.59,47.6,73000.0,27.7073,27.7131,27.6899,27.6957,73000.0
2007-04-10 14:45:00,47.6,47.61,47.57,47.58,104500.0,27.6957,27.7015,27.6782,27.684,104500.0
2007-04-10 14:50:00,47.57,47.58,47.56,47.57,58400.0,27.6782,27.684,27.6724,27.6782,58400.0
2007-04-10 14:55:00,47.57,47.6,47.52,47.52,197300.0,27.6782,27.6957,27.6491,27.6491,197300.0
2007-04-10 15:00:00,47.53,47.53,47.51,47.52,134100.0,27.6549,27.6549,27.6433,27.6491,134100.0
2007-04-10 15:05:00,47.51,47.51,47.45,47.51,277800.0,27.6433,27.6433,27.6084,27.6433,277800.0
2007-04-10 15:10:00,47.51,47.58,47.49,47.49,123400.0,27.6433,27.684,27.6317,27.6317,123400.0
2007-04-10 15:15:00,47.49,47.5,47.47,47.47,102400.0,27.6317,27.6375,27.62,27.62,102400.0
2007-04-10 15:20:00,47.46,47.48,47.35,47.36,197500.0,27.6142,27.6259,27.5502,27.556,197500.0
2007-04-10 15:25:00,47.36,47.41,47.3,47.31,174300.0,27.556,27.5851,27.5211,27.5269,174300.0
2007-04-10 15:30:00,47.31,47.36,47.3,47.35,204800.0,27.5269,27.556,27.5211,27.5502,204800.0
2007-04-10 15:35:00,47.35,47.4,47.34,47.39,151400.0,27.5502,27.5793,27.5444,27.5735,151400.0
2007-04-10 15:40:00,47.4,47.46,47.39,47.45,167700.0,27.5793,27.6142,27.5735,27.6084,167700.0
2007-04-10 15:45:00,47.45,47.52,47.44,47.47,221300.0,27.6084,27.6491,27.6026,27.62,221300.0
2007-04-10 15:50:00,47.47,47.47,47.37,47.45,189400.0,27.62,27.62,27.5618,27.6084,189400.0
2007-04-10 15:55:00,47.44,47.51,47.44,47.45,170200.0,27.6026,27.6433,27.6026,27.6084,170200.0
2007-04-11 09:30:00,47.56,47.57,47.35,47.48,105300.0,27.6724,27.6782,27.5502,27.6259,105300.0
2007-04-11 09:35:00,47.46,47.65,47.41,47.61,164400.0,27.6142,27.7248,27.5851,27.7015,164400.0
2007-04-11 09:40:00,47.61,47.62,47.52,47.59,94300.0,27.7015,27.7073,27.6491,27.6899,94300.0
2007-04-11 09:45:00,47.59,47.61,47.55,47.59,51200.0,27.6899,27.7015,27.6666,27.6899,51200.0
2007-04-11 09:50:00,47.59,47.6,47.52,47.59,127000.0,27.6899,27.6957,27.6491,27.6899,127000.0
2007-04-11 09:55:00,47.59,47.62,47.52,47.61,67800.0,27.6899,27.7073,27.6491,27.7015,67800.0
2007-04-11 10:00:00,47.62,47.81,47.61,47.69,139800.0,27.7073,27.8179,27.7015,27.748,139800.0
2007-04-11 10:05:00,47.68,47.72,47.64,47.7,98500.0,27.7422,27.7655,27.7189,27.7539,98500.0
2007-04-11 10:10:00,47.71,47.73,47.68,47.7,64900.0,27.7597,27.7713,27.7422,27.7539,64900.0
2007-04-11 10:15:00,47.71,47.73,47.57,47.58,70700.0,27.7597,27.7713,27.6782,27.684,70700.0
2007-04-11 10:20:00,47.58,47.64,47.53,47.61,74800.0,27.684,27.7189,27.6549,27.7015,74800.0
2007-04-11 10:25:00,47.61,47.63,47.58,47.6,84700.0,27.7015,27.7131,27.684,27.6957,84700.0
2007-04-11 10:30:00,47.58,47.58,47.45,47.53,72800.0,27.684,27.684,27.6084,27.6549,72800.0
2007-04-11 10:35:00,47.53,47.54,47.49,47.5,56900.0,27.6549,27.6608,27.6317,27.6375,56900.0
2007-04-11 10:40:00,47.5,47.5,47.3,47.31,111600.0,27.6375,27.6375,27.5211,27.5269,111600.0
2007-04-11 10:45:00,47.31,47.31,47.15,47.2,113700.0,27.5269,27.5269,27.4338,27.4629,113700.0
2007-04-11 10:50:00,47.19,47.2,47.07,47.09,117700.0,27.4571,27.4629,27.3873,27.3989,117700.0
2007-04-11 10:55:00,47.08,47.16,47.0,47.16,132000.0,27.3931,27.4397,27.3466,27.4397,132000.0
2007-04-11 11:00:00,47.16,47.23,47.15,47.21,105000.0,27.4397,27.4804,27.4338,27.4688,105000.0
2007-04-11 11:05:00,47.21,47.23,47.19,47.19,91200.0,27.4688,27.4804,27.4571,27.4571,91200.0
2007-04-11 11:10:00,47.2,47.27,47.17,47.25,63300.0,27.4629,27.5037,27.4455,27.492,63300.0
2007-04-11 11:15:00,47.24,47.27,47.23,47.26,46200.0,27.4862,27.5037,27.4804,27.4978,46200.0
2007-04-11 11:20:00,47.27,47.28,47.24,47.24,52400.0,27.5037,27.5095,27.4862,27.4862,52400.0
2007-04-11 11:25:00,47.25,47.25,47.23,47.24,73200.0,27.492,27.492,27.4804,27.4862,73200.0
2007-04-11 11:30:00,47.24,47.25,47.0,47.18,39100.0,27.4862,27.492,27.3466,27.4513,39100.0
2007-04-11 11:35:00,47.18,47.19,47.1,47.11,49700.0,27.4513,27.4571,27.4048,27.4106,49700.0
2007-04-11 11:40:00,47.11,47.15,47.08,47.15,94000.0,27.4106,27.4338,27.3931,27.4338,94000.0
2007-04-11 11:45:00,47.15,47.23,47.14,47.21,95900.0,27.4338,27.4804,27.428,27.4688,95900.0
2007-04-11 11:50:00,47.22,47.22,47.17,47.19,29400.0,27.4746,27.4746,27.4455,27.4571,29400.0
2007-04-11 11:55:00,47.19,47.2,47.1,47.15,75600.0,27.4571,27.4629,27.4048,27.4338,75600.0
2007-04-11 12:00:00,47.13,47.15,47.03,47.14,220000.0,27.4222,27.4338,27.364,27.428,220000.0
2007-04-11 12:05:00,47.15,47.23,47.15,47.19,58700.0,27.4338,27.4804,27.4338,27.4571,58700.0
2007-04-11 12:10:00,47.19,47.21,47.16,47.18,51200.0,27.4571,27.4688,27.4397,27.4513,51200.0
2007-04-11 12:15:00,47.19,47.2,47.15,47.15,65700.0,27.4571,27.4629,27.4338,27.4338,65700.0
2007-04-11 12:20:00,47.16,47.21,47.15,47.21,56300.0,27.4397,27.4688,27.4338,27.4688,56300.0
2007-04-11 12:25:00,47.21,47.34,47.21,47.33,51500.0,27.4688,27.5444,27.4688,27.5386,51500.0
2007-04-11 12:30:00,47.33,47.35,47.27,47.28,40300.0,27.5386,27.5502,27.5037,27.5095,40300.0
2007-04-11 12:35:00,47.28,47.28,47.25,47.26,26500.0,27.5095,27.5095,27.492,27.4978,26500.0
2007-04-11 12:40:00,47.26,47.27,47.22,47.23,32900.0,27.4978,27.5037,27.4746,27.4804,32900.0
2007-04-11 12:45:00,47.23,47.23,47.15,47.2,67600.0,27.4804,27.4804,27.4338,27.4629,67600.0
2007-04-11 12:50:00,47.19,47.22,47.18,47.2,41800.0,27.4571,27.4746,27.4513,27.4629,41800.0
2007-04-11 12:55:00,47.2,47.21,47.17,47.19,55300.0,27.4629,27.4688,27.4455,27.4571,55300.0
2007-04-11 13:00:00,47.18,47.2,47.18,47.19,23000.0,27.4513,27.4629,27.4513,27.4571,23000.0
2007-04-11 13:05:00,47.18,47.2,47.18,47.2,48900.0,27.4513,27.4629,27.4513,27.4629,48900.0
2007-04-11 13:10:00,47.2,47.26,47.19,47.2,122800.0,27.4629,27.4978,27.4571,27.4629,122800.0
2007-04-11 13:15:00,47.2,47.24,47.18,47.21,65200.0,27.4629,27.4862,27.4513,27.4688,65200.0
2007-04-11 13:20:00,47.21,47.24,47.18,47.21,44900.0,27.4688,27.4862,27.4513,27.4688,44900.0
2007-04-11 13:25:00,47.21,47.24,47.2,47.2,33800.0,27.4688,27.4862,27.4629,27.4629,33800.0
2007-04-11 13:30:00,47.21,47.25,47.2,47.22,55500.0,27.4688,27.492,27.4629,27.4746,55500.0
2007-04-11 13:35:00,47.22,47.24,47.21,47.23,32400.0,27.4746,27.4862,27.4688,27.4804,32400.0
2007-04-11 13:40:00,47.23,47.25,47.23,47.25,23800.0,27.4804,27.492,27.4804,27.492,23800.0
2007-04-11 13:45:00,47.25,47.27,47.23,47.25,112700.0,27.492,27.5037,27.4804,27.492,112700.0
2007-04-11 13:50:00,47.25,47.26,47.24,47.24,64900.0,27.492,27.4978,27.4862,27.4862,64900.0
2007-04-11 13:55:00,47.24,47.25,47.21,47.21,24700.0,27.4862,27.492,27.4688,27.4688,24700.0
2007-04-11 14:00:00,47.23,47.23,47.08,47.14,184900.0,27.4804,27.4804,27.3931,27.428,184900.0
2007-04-11 14:05:00,47.14,47.24,47.07,47.09,146100.0,27.428,27.4862,27.3873,27.3989,146100.0
2007-04-11 14:10:00,47.1,47.13,47.05,47.13,55200.0,27.4048,27.4222,27.3757,27.4222,55200.0
2007-04-11 14:15:00,47.13,47.17,47.04,47.09,74800.0,27.4222,27.4455,27.3698,27.3989,74800.0
2007-04-11 14:20:00,47.08,47.12,47.06,47.11,84400.0,27.3931,27.4164,27.3815,27.4106,84400.0
2007-04-11 14:25:00,47.12,47.16,47.1,47.14,50300.0,27.4164,27.4397,27.4048,27.428,50300.0
2007-04-11 14:30:00,47.15,47.15,47.05,47.05,75300.0,27.4338,27.4338,27.3757,27.3757,75300.0
2007-04-11 14:35:00,47.04,47.06,47.0,47.05,117300.0,27.3698,27.3815,27.3466,27.3757,117300.0
2007-04-11 14:40:00,47.06,47.07,47.0,47.0,85100.0,27.3815,27.3873,27.3466,27.3466,85100.0
2007-04-11 14:45:00,47.0,47.01,46.95,46.96,69200.0,27.3466,27.3524,27.3175,27.3233,69200.0
2007-04-11 14:50:00,46.96,46.98,46.95,46.97,108500.0,27.3233,27.3349,27.3175,27.3291,108500.0
2007-04-11 14:55:00,46.96,46.98,46.95,46.96,84900.0,27.3233,27.3349,27.3175,27.3233,84900.0
2007-04-11 15:00:00,46.96,46.96,46.89,46.9,388100.0,27.3233,27.3233,27.2826,27.2884,388100.0
2007-04-11 15:05:00,46.9,46.91,46.86,46.87,78400.0,27.2884,27.2942,27.2651,27.2709,78400.0
2007-04-11 15:10:00,46.87,46.94,46.81,46.94,228700.0,27.2709,27.3117,27.236,27.3117,228700.0
2007-04-11 15:15:00,46.94,47.0,46.94,46.98,141000.0,27.3117,27.3466,27.3117,27.3349,141000.0
2007-04-11 15:20:00,46.99,47.0,46.99,47.0,113200.0,27.3407,27.3466,27.3407,27.3466,113200.0
2007-04-11 15:25:00,47.0,47.03,46.97,47.03,82600.0,27.3466,27.364,27.3291,27.364,82600.0
2007-04-11 15:30:00,47.03,47.09,47.02,47.07,104100.0,27.364,27.3989,27.3582,27.3873,104100.0
2007-04-11 15:35:00,47.07,47.08,47.0,47.03,111600.0,27.3873,27.3931,27.3466,27.364,111600.0
2007-04-11 15:40:00,47.02,47.06,47.01,47.03,62000.0,27.3582,27.3815,27.3524,27.364,62000.0
2007-04-11 15:45:00,47.03,47.07,47.02,47.06,147900.0,27.364,27.3873,27.3582,27.3815,147900.0
2007-04-11 15:50:00,47.06,47.14,47.05,47.08,115500.0,27.3815,27.428,27.3757,27.3931,115500.0
2007-04-11 15:55:00,47.08,47.11,47.04,47.08,168700.0,27.3931,27.4106,27.3698,27.3931,168700.0
2007-04-12 09:30:00,47.01,47.02,46.77,46.77,126400.0,27.3524,27.3582,27.2127,27.2127,126400.0
2007-04-12 09:35:00,46.77,46.78,46.5,46.51,163600.0,27.2127,27.2186,27.0556,27.0615,163600.0
2007-04-12 09:40:00,46.51,46.62,46.42,46.43,140600.0,27.0615,27.1255,27.0091,27.0149,140600.0
2007-04-12 09:45:00,46.42,46.58,46.26,46.56,161000.0,27.0091,27.1022,26.916,27.0906,161000.0
2007-04-12 09:50:00,46.57,46.7,46.49,46.67,154100.0,27.0964,27.172,27.0498,27.1546,154100.0
2007-04-12 09:55:00,46.67,46.68,46.56,46.68,98800.0,27.1546,27.1604,27.0906,27.1604,98800.0
2007-04-12 10:00:00,46.68,46.74,46.56,46.59,220800.0,27.1604,27.1953,27.0906,27.108,220800.0
2007-04-12 10:05:00,46.59,46.68,46.53,46.55,115800.0,27.108,27.1604,27.0731,27.0847,115800.0
2007-04-12 10:10:00,46.55,46.65,46.51,46.64,96900.0,27.0847,27.1429,27.0615,27.1371,96900.0
2007-04-12 10:15:00,46.63,46.65,46.62,46.65,71600.0,27.1313,27.1429,27.1255,27.1429,71600.0
2007-04-12 10:20:00,46.65,46.82,46.64,46.8,115600.0,27.1429,27.2418,27.1371,27.2302,115600.0
2007-04-12 10:25:00,46.8,46.89,46.75,46.88,140900.0,27.2302,27.2826,27.2011,27.2767,140900.0
2007-04-12 10:30:00,46.89,46.94,46.75,46.75,139600.0,27.2826,27.3117,27.2011,27.2011,139600.0
2007-04-12 10:35:00,46.75,46.81,46.67,46.71,116500.0,27.2011,27.236,27.1546,27.1778,116500.0
2007-04-12 10:40:00,46.7,46.71,46.67,46.69,54000.0,27.172,27.1778,27.1546,27.1662,54000.0
2007-04-12 10:45:00,46.68,46.88,46.66,46.88,95900.0,27.1604,27.2767,27.1487,27.2767,95900.0
2007-04-12 10:50:00,46.88,46.99,46.88,46.97,96200.0,27.2767,27.3407,27.2767,27.3291,96200.0
2007-04-12 10:55:00,46.96,46.99,46.9,46.94,121600.0,27.3233,27.3407,27.2884,27.3117,121600.0
2007-04-12 11:00:00,46.94,46.95,46.9,46.91,53300.0,27.3117,27.3175,27.2884,27.2942,53300.0
2007-04-12 11:05:00,46.92,46.97,46.89,46.96,78600.0,27.3,27.3291,27.2826,27.3233,78600.0
2007-04-12 11:10:00,46.95,47.02,46.95,46.97,96300.0,27.3175,27.3582,27.3175,27.3291,96300.0
2007-04-12 11:15:00,46.97,46.99,46.9,46.9,90300.0,27.3291,27.3407,27.2884,27.2884,90300.0
2007-04-12 11:20:00,46.9,46.94,46.82,46.83,87800.0,27.2884,27.3117,27.2418,27.2477,87800.0
2007-04-12 11:25:00,46.83,46.86,46.83,46.86,68700.0,27.2477,27.2651,27.2477,27.2651,68700.0
2007-04-12 11:30:00,46.85,46.9,46.84,46.86,57800.0,27.2593,27.2884,27.2535,27.2651,57800.0
2007-04-12 11:35:00,46.87,46.87,46.83,46.85,69700.0,27.2709,27.2709,27.2477,27.2593,69700.0
2007-04-12 11:40:00,46.85,46.86,46.81,46.84,112800.0,27.2593,27.2651,27.236,27.2535,112800.0
2007-04-12 11:45:00,46.84,46.88,46.83,46.87,23100.0,27.2535,27.2767,27.2477,27.2709,23100.0
2007-04-12 11:50:00,46.87,46.95,46.86,46.91,31900.0,27.2709,27.3175,27.2651,27.2942,31900.0
2007-04-12 11:55:00,46.92,46.94,46.91,46.93,24000.0,27.3,27.3117,27.2942,27.3058,24000.0
2007-04-12 12:00:00,46.94,47.05,46.94,47.04,107100.0,27.3117,27.3757,27.3117,27.3698,107100.0
2007-04-12 12:05:00,47.04,47.05,46.94,46.96,100900.0,27.3698,27.3757,27.3117,27.3233,100900.0
2007-04-12 12:10:00,46.96,46.97,46.89,46.91,44500.0,27.3233,27.3291,27.2826,27.2942,44500.0
2007-04-12 12:15:00,46.91,46.94,46.9,46.94,24400.0,27.2942,27.3117,27.2884,27.3117,24400.0
2007-04-12 12:20:00,46.94,47.03,46.94,47.03,76200.0,27.3117,27.364,27.3117,27.364,76200.0
2007-04-12 12:25:00,47.02,47.04,47.0,47.03,36500.0,27.3582,27.3698,27.3466,27.364,36500.0
2007-04-12 12:30:00,47.02,47.03,46.88,46.89,34300.0,27.3582,27.364,27.2767,27.2826,34300.0
2007-04-12 12:35:00,46.89,47.01,46.88,47.0,65900.0,27.2826,27.3524,27.2767,27.3466,65900.0
2007-04-12 12:40:00,47.0,47.13,47.0,47.09,72000.0,27.3466,27.4222,27.3466,27.3989,72000.0
2007-04-12 12:45:00,47.09,47.17,47.08,47.12,56800.0,27.3989,27.4455,27.3931,27.4164,56800.0
2007-04-12 12:50:00,47.12,47.12,47.06,47.09,36000.0,27.4164,27.4164,27.3815,27.3989,36000.0
2007-04-12 12:55:00,47.09,47.1,47.06,47.08,47500.0,27.3989,27.4048,27.3815,27.3931,47500.0
2007-04-12 13:00:00,47.08,47.14,47.08,47.14,47900.0,27.3931,27.428,27.3931,27.428,47900.0
2007-04-12 13:05:00,47.13,47.15,47.09,47.1,69000.0,27.4222,27.4338,27.3989,27.4048,69000.0
2007-04-12 13:10:00,47.1,47.1,47.06,47.07,25200.0,27.4048,27.4048,27.3815,27.3873,25200.0
2007-04-12 13:15:00,47.07,47.07,46.98,46.99,31600.0,27.3873,27.3873,27.3349,27.3407,31600.0
2007-04-12 13:20:00,46.98,47.06,46.98,47.05,39500.0,27.3349,27.3815,27.3349,27.3757,39500.0
2007-04-12 13:25:00,47.05,47.09,47.03,47.08,24700.0,27.3757,27.3989,27.364,27.3931,24700.0
2007-04-12 13:30:00,47.09,47.2,47.09,47.17,68100.0,27.3989,27.4629,27.3989,27.4455,68100.0
2007-04-12 13:35:00,47.18,47.27,47.18,47.27,77600.0,27.4513,27.5037,27.4513,27.5037,77600.0
2007-04-12 13:40:00,47.27,47.3,47.23,47.24,48200.0,27.5037,27.5211,27.4804,27.4862,48200.0
2007-04-12 13:45:00,47.25,47.25,47.19,47.21,55300.0,27.492,27.492,27.4571,27.4688,55300.0
2007-04-12 13:50:00,47.21,47.23,47.17,47.22,53900.0,27.4688,27.4804,27.4455,27.4746,53900.0
2007-04-12 13:55:00,47.21,47.22,47.08,47.09,34900.0,27.4688,27.4746,27.3931,27.3989,34900.0
2007-04-12 14:00:00,47.08,47.11,47.08,47.08,24700.0,27.3931,27.4106,27.3931,27.3931,24700.0
2007-04-12 14:05:00,47.08,47.09,47.05,47.07,29600.0,27.3931,27.3989,27.3757,27.3873,29600.0
2007-04-12 14:10:00,47.08,47.17,47.08,47.14,66400.0,27.3931,27.4455,27.3931,27.428,66400.0
2007-04-12 14:15:00,47.14,47.2,47.14,47.19,35000.0,27.428,27.4629,27.428,27.4571,35000.0
2007-04-12 14:20:00,47.18,47.19,47.14,47.15,35700.0,27.4513,27.4571,27.428,27.4338,35700.0
2007-04-12 14:25:00,47.14,47.15,47.12,47.14,42900.0,27.428,27.4338,27.4164,27.428,42900.0
2007-04-12 14:30:00,47.15,47.15,47.07,47.08,32800.0,27.4338,27.4338,27.3873,27.3931,32800.0
2007-04-12 14:35:00,47.07,47.08,47.03,47.04,38800.0,27.3873,27.3931,27.364,27.3698,38800.0
2007-04-12 14:40:00,47.05,47.07,47.04,47.06,29300.0,27.3757,27.3873,27.3698,27.3815,29300.0
2007-04-12 14:45:00,47.08,47.09,47.04,47.09,42000.0,27.3931,27.3989,27.3698,27.3989,42000.0
2007-04-12 14:50:00,47.08,47.19,47.08,47.17,53400.0,27.3931,27.4571,27.3931,27.4455,53400.0
2007-04-12 14:55:00,47.17,47.18,47.1,47.1,65700.0,27.4455,27.4513,27.4048,27.4048,65700.0
2007-04-12 15:00:00,47.11,47.13,47.09,47.1,35300.0,27.4106,27.4222,27.3989,27.4048,35300.0
2007-04-12 15:05:00,47.09,47.15,47.05,47.1,104900.0,27.3989,27.4338,27.3757,27.4048,104900.0
2007-04-12 15:10:00,47.1,47.1,47.09,47.1,40500.0,27.4048,27.4048,27.3989,27.4048,40500.0
2007-04-12 15:15:00,47.1,47.15,47.04,47.06,71000.0,27.4048,27.4338,27.3698,27.3815,71000.0
2007-04-12 15:20:00,47.05,47.11,47.0,47.07,76600.0,27.3757,27.4106,27.3466,27.3873,76600.0
2007-04-12 15:25:00,47.06,47.06,46.99,47.0,63900.0,27.3815,27.3815,27.3407,27.3466,63900.0
2007-04-12 15:30:00,47.0,47.01,46.95,46.99,63400.0,27.3466,27.3524,27.3175,27.3407,63400.0
2007-04-12 15:35:00,46.99,47.04,46.94,46.96,57100.0,27.3407,27.3698,27.3117,27.3233,57100.0
2007-04-12 15:40:00,46.95,46.98,46.88,46.92,115900.0,27.3175,27.3349,27.2767,27.3,115900.0
2007-04-12 15:45:00,46.91,46.96,46.89,46.94,109000.0,27.2942,27.3233,27.2826,27.3117,109000.0
2007-04-12 15:50:00,46.94,46.98,46.88,46.88,134700.0,27.3117,27.3349,27.2767,27.2767,134700.0
2007-04-12 15:55:00,46.88,46.91,46.84,46.89,156400.0,27.2767,27.2942,27.2535,27.2826,156400.0
2007-04-13 09:30:00,47.1,47.1,46.58,46.65,114100.0,27.4048,27.4048,27.1022,27.1429,114100.0
2007-04-13 09:35:00,46.65,46.8,46.65,46.71,332100.0,27.1429,27.2302,27.1429,27.1778,332100.0
2007-04-13 09:40:00,46.71,46.73,46.68,46.69,67000.0,27.1778,27.1895,27.1604,27.1662,67000.0
2007-04-13 09:45:00,46.7,46.72,46.69,46.7,61500.0,27.172,27.1837,27.1662,27.172,61500.0
2007-04-13 09:50:00,46.7,46.72,46.67,46.69,100000.0,27.172,27.1837,27.1546,27.1662,100000.0
2007-04-13 09:55:00,46.69,46.71,46.65,46.69,83100.0,27.1662,27.1778,27.1429,27.1662,83100.0
2007-04-13 10:00:00,46.69,46.7,46.56,46.66,99900.0,27.1662,27.172,27.0906,27.1487,99900.0
2007-04-13 10:05:00,46.66,46.67,46.49,46.51,152400.0,27.1487,27.1546,27.0498,27.0615,152400.0
2007-04-13 10:10:00,46.51,46.54,46.5,46.52,75400.0,27.0615,27.0789,27.0556,27.0673,75400.0
2007-04-13 10:15:00,46.52,46.57,46.5,46.52,67200.0,27.0673,27.0964,27.0556,27.0673,67200.0
2007-04-13 10:20:00,46.51,46.6,46.51,46.57,106500.0,27.0615,27.1138,27.0615,27.0964,106500.0
2007-04-13 10:25:00,46.57,46.57,46.48,46.5,114400.0,27.0964,27.0964,27.044,27.0556,114400.0
2007-04-13 10:30:00,46.49,46.56,46.49,46.56,169000.0,27.0498,27.0906,27.0498,27.0906,169000.0
2007-04-13 10:35:00,46.56,46.6,46.52,46.59,137100.0,27.0906,27.1138,27.0673,27.108,137100.0
2007-04-13 10:40:00,46.6,46.6,46.52,46.53,76800.0,27.1138,27.1138,27.0673,27.0731,76800.0
2007-04-13 10:45:00,46.53,46.55,46.5,46.51,72400.0,27.0731,27.0847,27.0556,27.0615,72400.0
2007-04-13 10:50:00,46.51,46.54,46.49,46.5,90800.0,27.0615,27.0789,27.0498,27.0556,90800.0
2007-04-13 10:55:00,46.51,46.59,46.47,46.55,89300.0,27.0615,27.108,27.0382,27.0847,89300.0
2007-04-13 11:00:00,46.55,46.6,46.49,46.49,136100.0,27.0847,27.1138,27.0498,27.0498,136100.0
2007-04-13 11:05:00,46.49,46.5,46.45,46.47,90800.0,27.0498,27.0556,27.0266,27.0382,90800.0
2007-04-13 11:10:00,46.47,46.5,46.46,46.47,82600.0,27.0382,27.0556,27.0324,27.0382,82600.0
2007-04-13 11:15:00,46.47,46.57,46.45,46.57,97100.0,27.0382,27.0964,27.0266,27.0964,97100.0
2007-04-13 11:20:00,46.57,46.6,46.56,46.59,75100.0,27.0964,27.1138,27.0906,27.108,75100.0
2007-04-13 11:25:00,46.59,46.6,46.59,46.59,78100.0,27.108,27.1138,27.108,27.108,78100.0
2007-04-13 11:30:00,46.59,46.6,46.55,46.57,63000.0,27.108,27.1138,27.0847,27.0964,63000.0
2007-04-13 11:35:00,46.57,46.58,46.55,46.58,36500.0,27.0964,27.1022,27.0847,27.1022,36500.0
2007-04-13 11:40:00,46.59,46.6,46.54,46.54,60000.0,27.108,27.1138,27.0789,27.0789,60000.0
2007-04-13 11:45:00,46.55,46.6,46.5,46.59,69400.0,27.0847,27.1138,27.0556,27.108,69400.0
2007-04-13 11:50:00,46.6,46.6,46.58,46.58,60300.0,27.1138,27.1138,27.1022,27.1022,60300.0
2007-04-13 11:55:00,46.58,46.6,46.54,46.57,44800.0,27.1022,27.1138,27.0789,27.0964,44800.0
2007-04-13 12:00:00,46.56,46.57,46.5,46.51,54800.0,27.0906,27.0964,27.0556,27.0615,54800.0
2007-04-13 12:05:00,46.51,46.53,46.48,46.5,143400.0,27.0615,27.0731,27.044,27.0556,143400.0
2007-04-13 12:10:00,46.5,46.51,46.49,46.51,68900.0,27.0556,27.0615,27.0498,27.0615,68900.0
2007-04-13 12:15:00,46.5,46.52,46.48,46.48,49500.0,27.0556,27.0673,27.044,27.044,49500.0
2007-04-13 12:20:00,46.49,46.49,46.45,46.46,36800.0,27.0498,27.0498,27.0266,27.0324,36800.0
2007-04-13 12:25:00,46.47,46.49,46.46,46.48,16000.0,27.0382,27.0498,27.0324,27.044,16000.0
2007-04-13 12:30:00,46.48,46.5,46.48,46.49,22900.0,27.044,27.0556,27.044,27.0498,22900.0
2007-04-13 12:35:00,46.5,46.5,46.47,46.48,39800.0,27.0556,27.0556,27.0382,27.044,39800.0
2007-04-13 12:40:00,46.47,46.5,46.47,46.49,23800.0,27.0382,27.0556,27.0382,27.0498,23800.0
2007-04-13 12:45:00,46.49,46.51,46.49,46.49,25100.0,27.0498,27.0615,27.0498,27.0498,25100.0
2007-04-13 12:50:00,46.49,46.5,46.46,46.47,31600.0,27.0498,27.0556,27.0324,27.0382,31600.0
2007-04-13 12:55:00,46.47,46.5,46.47,46.48,31600.0,27.0382,27.0556,27.0382,27.044,31600.0
2007-04-13 13:00:00,46.48,46.5,46.48,46.49,24900.0,27.044,27.0556,27.044,27.0498,24900.0
2007-04-13 13:05:00,46.49,46.5,46.47,46.49,23100.0,27.0498,27.0556,27.0382,27.0498,23100.0
2007-04-13 13:10:00,46.49,46.5,46.45,46.45,61000.0,27.0498,27.0556,27.0266,27.0266,61000.0
2007-04-13 13:15:00,46.45,46.46,46.45,46.46,46200.0,27.0266,27.0324,27.0266,27.0324,46200.0
2007-04-13 13:20:00,46.46,46.46,46.44,46.45,38300.0,27.0324,27.0324,27.0207,27.0266,38300.0
2007-04-13 13:25:00,46.45,46.45,46.42,46.44,26300.0,27.0266,27.0266,27.0091,27.0207,26300.0
2007-04-13 13:30:00,46.44,46.5,46.43,46.48,59500.0,27.0207,27.0556,27.0149,27.044,59500.0
2007-04-13 13:35:00,46.48,46.48,46.43,46.46,96500.0,27.044,27.044,27.0149,27.0324,96500.0
2007-04-13 13:40:00,46.46,46.47,46.44,46.45,69900.0,27.0324,27.0382,27.0207,27.0266,69900.0
2007-04-13 13:45:00,46.45,46.45,46.44,46.45,47100.0,27.0266,27.0266,27.0207,27.0266,47100.0
2007-04-13 13:50:00,46.44,46.46,46.43,46.44,53900.0,27.0207,27.0324,27.0149,27.0207,53900.0
2007-04-13 13:55:00,46.43,46.45,46.42,46.44,49900.0,27.0149,27.0266,27.0091,27.0207,49900.0
2007-04-13 14:00:00,46.44,46.49,46.43,46.48,44500.0,27.0207,27.0498,27.0149,27.044,44500.0
2007-04-13 14:05:00,46.49,46.5,46.46,46.49,98400.0,27.0498,27.0556,27.0324,27.0498,98400.0
2007-04-13 14:10:00,46.49,46.53,46.48,46.52,52300.0,27.0498,27.0731,27.044,27.0673,52300.0
2007-04-13 14:15:00,46.52,46.54,46.49,46.53,47000.0,27.0673,27.0789,27.0498,27.0731,47000.0
2007-04-13 14:20:00,46.53,46.53,46.49,46.5,46100.0,27.0731,27.0731,27.0498,27.0556,46100.0
2007-04-13 14:25:00,46.5,46.5,46.44,46.49,36600.0,27.0556,27.0556,27.0207,27.0498,36600.0
2007-04-13 14:30:00,46.5,46.5,46.48,46.49,67000.0,27.0556,27.0556,27.044,27.0498,67000.0
2007-04-13 14:35:00,46.49,46.5,46.48,46.49,34000.0,27.0498,27.0556,27.044,27.0498,34000.0
2007-04-13 14:40:00,46.49,46.5,46.47,46.49,39700.0,27.0498,27.0556,27.0382,27.0498,39700.0
2007-04-13 14:45:00,46.5,46.51,46.48,46.5,104800.0,27.0556,27.0615,27.044,27.0556,104800.0
2007-04-13 14:50:00,46.5,46.51,46.48,46.48,76200.0,27.0556,27.0615,27.044,27.044,76200.0
2007-04-13 14:55:00,46.48,46.5,46.48,46.5,97300.0,27.044,27.0556,27.044,27.0556,97300.0
2007-04-13 15:00:00,46.49,46.5,46.48,46.5,56700.0,27.0498,27.0556,27.044,27.0556,56700.0
2007-04-13 15:05:00,46.49,46.55,46.49,46.51,164900.0,27.0498,27.0847,27.0498,27.0615,164900.0
2007-04-13 15:10:00,46.51,46.53,46.49,46.51,200900.0,27.0615,27.0731,27.0498,27.0615,200900.0
2007-04-13 15:15:00,46.52,46.56,46.51,46.55,90600.0,27.0673,27.0906,27.0615,27.0847,90600.0
2007-04-13 15:20:00,46.55,46.56,46.5,46.52,102800.0,27.0847,27.0906,27.0556,27.0673,102800.0
2007-04-13 15:25:00,46.52,46.53,46.49,46.5,83600.0,27.0673,27.0731,27.0498,27.0556,83600.0
2007-04-13 15:30:00,46.5,46.55,46.46,46.47,149400.0,27.0556,27.0847,27.0324,27.0382,149400.0
2007-04-13 15:35:00,46.47,46.53,46.47,46.51,86000.0,27.0382,27.0731,27.0382,27.0615,86000.0
2007-04-13 15:40:00,46.51,46.55,46.49,46.5,130100.0,27.0615,27.0847,27.0498,27.0556,130100.0
2007-04-13 15:45:00,46.5,46.52,46.49,46.51,94300.0,27.0556,27.0673,27.0498,27.0615,94300.0
2007-04-13 15:50:00,46.5,46.55,46.5,46.55,111000.0,27.0556,27.0847,27.0556,27.0847,111000.0
2007-04-13 15:55:00,46.55,46.56,46.5,46.54,222600.0,27.0847,27.0906,27.0556,27.0789,222600.0
2007-04-16 09:30:00,47.39,47.43,47.13,47.3,297100.0,27.5735,27.5968,27.4222,27.5211,297100.0
2007-04-16 09:35:00,47.29,47.5,47.12,47.25,218700.0,27.5153,27.6375,27.4164,27.492,218700.0
2007-04-16 09:40:00,47.25,47.39,47.2,47.33,171300.0,27.492,27.5735,27.4629,27.5386,171300.0
2007-04-16 09:45:00,47.32,47.47,47.29,47.41,224000.0,27.5328,27.62,27.5153,27.5851,224000.0
2007-04-16 09:50:00,47.41,47.47,47.32,47.39,89000.0,27.5851,27.62,27.5328,27.5735,89000.0
2007-04-16 09:55:00,47.39,47.4,47.18,47.2,102300.0,27.5735,27.5793,27.4513,27.4629,102300.0
2007-04-16 10:00:00,47.2,47.31,47.12,47.3,94200.0,27.4629,27.5269,27.4164,27.5211,94200.0
2007-04-16 10:05:00,47.3,47.31,47.1,47.16,145400.0,27.5211,27.5269,27.4048,27.4397,145400.0
2007-04-16 10:10:00,47.16,47.16,47.12,47.13,54700.0,27.4397,27.4397,27.4164,27.4222,54700.0
2007-04-16 10:15:00,47.13,47.17,47.1,47.11,78300.0,27.4222,27.4455,27.4048,27.4106,78300.0
2007-04-16 10:20:00,47.1,47.12,47.03,47.11,98900.0,27.4048,27.4164,27.364,27.4106,98900.0
2007-04-16 10:25:00,47.12,47.12,47.01,47.03,99900.0,27.4164,27.4164,27.3524,27.364,99900.0
2007-04-16 10:30:00,47.04,47.15,47.02,47.14,110400.0,27.3698,27.4338,27.3582,27.428,110400.0
2007-04-16 10:35:00,47.14,47.23,47.13,47.23,96700.0,27.428,27.4804,27.4222,27.4804,96700.0
2007-04-16 10:40:00,47.23,47.27,47.2,47.27,78900.0,27.4804,27.5037,27.4629,27.5037,78900.0
2007-04-16 10:45:00,47.27,47.31,47.24,47.31,103000.0,27.5037,27.5269,27.4862,27.5269,103000.0
2007-04-16 10:50:00,47.31,47.4,47.3,47.4,95900.0,27.5269,27.5793,27.5211,27.5793,95900.0
2007-04-16 10:55:00,47.4,47.48,47.4,47.48,154300.0,27.5793,27.6259,27.5793,27.6259,154300.0
2007-04-16 11:00:00,47.48,47.58,47.48,47.48,213500.0,27.6259,27.684,27.6259,27.6259,213500.0
2007-04-16 11:05:00,47.47,47.53,47.43,47.52,114200.0,27.62,27.6549,27.5968,27.6491,114200.0
2007-04-16 11:10:00,47.52,47.61,47.52,47.55,83100.0,27.6491,27.7015,27.6491,27.6666,83100.0
2007-04-16 11:15:00,47.55,47.58,47.53,47.58,64700.0,27.6666,27.684,27.6549,27.684,64700.0
2007-04-16 11:20:00,47.58,47.63,47.57,47.62,72800.0,27.684,27.7131,27.6782,27.7073,72800.0
2007-04-16 11:25:00,47.63,47.67,47.61,47.62,90000.0,27.7131,27.7364,27.7015,27.7073,90000.0
2007-04-16 11:30:00,47.62,47.69,47.62,47.69,46500.0,27.7073,27.748,27.7073,27.748,46500.0
2007-04-16 11:35:00,47.69,47.7,47.67,47.68,61700.0,27.748,27.7539,27.7364,27.7422,61700.0
2007-04-16 11:40:00,47.67,47.7,47.67,47.7,60700.0,27.7364,27.7539,27.7364,27.7539,60700.0
2007-04-16 11:45:00,47.7,47.84,47.69,47.84,141400.0,27.7539,27.8353,27.748,27.8353,141400.0
2007-04-16 11:50:00,47.84,47.85,47.78,47.78,84400.0,27.8353,27.8411,27.8004,27.8004,84400.0
2007-04-16 11:55:00,47.78,47.82,47.75,47.75,52600.0,27.8004,27.8237,27.7829,27.7829,52600.0
2007-04-16 12:00:00,47.75,47.8,47.72,47.76,76000.0,27.7829,27.812,27.7655,27.7888,76000.0
2007-04-16 12:05:00,47.75,47.76,47.67,47.68,53600.0,27.7829,27.7888,27.7364,27.7422,53600.0
2007-04-16 12:10:00,47.68,47.69,47.61,47.67,58000.0,27.7422,27.748,27.7015,27.7364,58000.0
2007-04-16 12:15:00,47.67,47.73,47.67,47.7,39300.0,27.7364,27.7713,27.7364,27.7539,39300.0
2007-04-16 12:20:00,47.71,47.8,47.7,47.79,58000.0,27.7597,27.812,27.7539,27.8062,58000.0
2007-04-16 12:25:00,47.78,47.79,47.75,47.77,34800.0,27.8004,27.8062,27.7829,27.7946,34800.0
2007-04-16 12:30:00,47.77,47.81,47.77,47.78,57600.0,27.7946,27.8179,27.7946,27.8004,57600.0
2007-04-16 12:35:00,47.78,47.79,47.75,47.77,37600.0,27.8004,27.8062,27.7829,27.7946,37600.0
2007-04-16 12:40:00,47.76,47.78,47.75,47.76,47000.0,27.7888,27.8004,27.7829,27.7888,47000.0
2007-04-16 12:45:00,47.74,47.75,47.74,47.74,45000.0,27.7771,27.7829,27.7771,27.7771,45000.0
2007-04-16 12:50:00,47.74,47.75,47.74,47.75,34400.0,27.7771,27.7829,27.7771,27.7829,34400.0
2007-04-16 12:55:00,47.75,47.78,47.73,47.77,50200.0,27.7829,27.8004,27.7713,27.7946,50200.0
2007-04-16 13:00:00,47.77,47.78,47.7,47.7,51500.0,27.7946,27.8004,27.7539,27.7539,51500.0
2007-04-16 13:05:00,47.71,47.74,47.7,47.73,33900.0,27.7597,27.7771,27.7539,27.7713,33900.0
2007-04-16 13:10:00,47.73,47.75,47.71,47.74,55400.0,27.7713,27.7829,27.7597,27.7771,55400.0
2007-04-16 13:15:00,47.74,47.83,47.74,47.83,57500.0,27.7771,27.8295,27.7771,27.8295,57500.0
2007-04-16 13:20:00,47.84,47.91,47.84,47.85,73100.0,27.8353,27.876,27.8353,27.8411,73100.0
2007-04-16 13:25:00,47.85,47.86,47.83,47.85,31500.0,27.8411,27.847,27.8295,27.8411,31500.0
2007-04-16 13:30:00,47.86,47.88,47.85,47.88,57100.0,27.847,27.8586,27.8411,27.8586,57100.0
2007-04-16 13:35:00,47.88,47.95,47.87,47.94,48100.0,27.8586,27.8993,27.8528,27.8935,48100.0
2007-04-16 13:40:00,47.93,47.99,47.93,47.99,82700.0,27.8877,27.9226,27.8877,27.9226,82700.0
2007-04-16 13:45:00,47.99,48.01,47.97,48.0,200200.0,27.9226,27.9342,27.911,27.9284,200200.0
2007-04-16 13:50:00,48.0,48.0,47.93,47.94,113800.0,27.9284,27.9284,27.8877,27.8935,113800.0
2007-04-16 13:55:00,47.94,47.94,47.88,47.89,38600.0,27.8935,27.8935,27.8586,27.8644,38600.0
2007-04-16 14:00:00,47.89,47.89,47.81,47.81,52900.0,27.8644,27.8644,27.8179,27.8179,52900.0
2007-04-16 14:05:00,47.82,47.84,47.77,47.8,117200.0,27.8237,27.8353,27.7946,27.812,117200.0
2007-04-16 14:10:00,47.8,47.8,47.76,47.77,40900.0,27.812,27.812,27.7888,27.7946,40900.0
2007-04-16 14:15:00,47.77,47.78,47.76,47.77,33700.0,27.7946,27.8004,27.7888,27.7946,33700.0
2007-04-16 14:20:00,47.78,47.8,47.74,47.75,39500.0,27.8004,27.812,27.7771,27.7829,39500.0
2007-04-16 14:25:00,47.75,47.76,47.74,47.74,78200.0,27.7829,27.7888,27.7771,27.7771,78200.0
2007-04-16 14:30:00,47.75,47.75,47.71,47.74,83000.0,27.7829,27.7829,27.7597,27.7771,83000.0
2007-04-16 14:35:00,47.74,47.77,47.72,47.75,134500.0,27.7771,27.7946,27.7655,27.7829,134500.0
2007-04-16 14:40:00,47.75,47.82,47.74,47.8,91300.0,27.7829,27.8237,27.7771,27.812,91300.0
2007-04-16 14:45:00,47.8,47.87,47.79,47.84,86900.0,27.812,27.8528,27.8062,27.8353,86900.0
2007-04-16 14:50:00,47.85,47.89,47.85,47.88,102200.0,27.8411,27.8644,27.8411,27.8586,102200.0
2007-04-16 14:55:00,47.88,47.93,47.85,47.93,123500.0,27.8586,27.8877,27.8411,27.8877,123500.0
2007-04-16 15:00:00,47.92,47.94,47.87,47.91,90900.0,27.8819,27.8935,27.8528,27.876,90900.0
2007-04-16 15:05:00,47.91,47.92,47.87,47.9,135000.0,27.876,27.8819,27.8528,27.8702,135000.0
2007-04-16 15:10:00,47.9,47.97,47.88,47.96,93500.0,27.8702,27.911,27.8586,27.9051,93500.0
2007-04-16 15:15:00,47.97,48.0,47.96,48.0,111200.0,27.911,27.9284,27.9051,27.9284,111200.0
2007-04-16 15:20:00,48.01,48.09,48.01,48.05,162800.0,27.9342,27.9808,27.9342,27.9575,162800.0
2007-04-16 15:25:00,48.06,48.06,48.04,48.06,38500.0,27.9633,27.9633,27.9517,27.9633,38500.0
2007-04-16 15:30:00,48.06,48.1,48.05,48.09,82000.0,27.9633,27.9866,27.9575,27.9808,82000.0
2007-04-16 15:35:00,48.1,48.12,48.07,48.07,143000.0,27.9866,27.9982,27.9691,27.9691,143000.0
2007-04-16 15:40:00,48.08,48.08,47.96,47.96,152400.0,27.975,27.975,27.9051,27.9051,152400.0
2007-04-16 15:45:00,47.96,47.98,47.91,47.91,126100.0,27.9051,27.9168,27.876,27.876,126100.0
2007-04-16 15:50:00,47.91,47.92,47.82,47.84,205400.0,27.876,27.8819,27.8237,27.8353,205400.0
2007-04-16 15:55:00,47.83,47.92,47.83,47.9,250300.0,27.8295,27.8819,27.8295,27.8702,250300.0
2007-04-17 09:30:00,47.87,48.3,47.87,48.28,263600.0,27.8528,28.103,27.8528,28.0913,263600.0
2007-04-17 09:35:00,48.28,48.45,48.15,48.39,166100.0,28.0913,28.1902,28.0157,28.1553,166100.0
2007-04-17 09:40:00,48.39,48.4,48.22,48.22,144900.0,28.1553,28.1611,28.0564,28.0564,144900.0
2007-04-17 09:45:00,48.22,48.23,48.16,48.2,117100.0,28.0564,28.0622,28.0215,28.0448,117100.0
2007-04-17 09:50:00,48.2,48.36,48.2,48.33,132000.0,28.0448,28.1379,28.0448,28.1204,132000.0
2007-04-17 09:55:00,48.33,48.43,48.32,48.43,107200.0,28.1204,28.1786,28.1146,28.1786,107200.0
2007-04-17 10:00:00,48.43,48.45,48.29,48.35,69800.0,28.1786,28.1902,28.0971,28.1321,69800.0
2007-04-17 10:05:00,48.34,48.35,48.23,48.26,107600.0,28.1262,28.1321,28.0622,28.0797,107600.0
2007-04-17 10:10:00,48.26,48.48,48.26,48.47,102500.0,28.0797,28.2077,28.0797,28.2019,102500.0
2007-04-17 10:15:00,48.48,48.55,48.46,48.54,120200.0,28.2077,28.2484,28.1961,28.2426,120200.0
2007-04-17 10:20:00,48.53,48.57,48.52,48.53,126000.0,28.2368,28.2601,28.231,28.2368,126000.0
2007-04-17 10:25:00,48.53,48.57,48.46,48.47,96000.0,28.2368,28.2601,28.1961,28.2019,96000.0
2007-04-17 10:30:00,48.46,48.46,48.37,48.41,64100.0,28.1961,28.1961,28.1437,28.167,64100.0
2007-04-17 10:35:00,48.42,48.47,48.41,48.42,64500.0,28.1728,28.2019,28.167,28.1728,64500.0
2007-04-17 10:40:00,48.42,48.48,48.39,48.47,93400.0,28.1728,28.2077,28.1553,28.2019,93400.0
2007-04-17 10:45:00,48.47,48.53,48.47,48.52,47200.0,28.2019,28.2368,28.2019,28.231,47200.0
2007-04-17 10:50:00,48.52,48.53,48.5,48.52,18500.0,28.231,28.2368,28.2193,28.231,18500.0
2007-04-17 10:55:00,48.52,48.52,48.47,48.48,115100.0,28.231,28.231,28.2019,28.2077,115100.0
2007-04-17 11:00:00,48.48,48.56,48.48,48.55,54800.0,28.2077,28.2542,28.2077,28.2484,54800.0
2007-04-17 11:05:00,48.55,48.55,48.49,48.52,63400.0,28.2484,28.2484,28.2135,28.231,63400.0
2007-04-17 11:10:00,48.51,48.52,48.49,48.49,39800.0,28.2251,28.231,28.2135,28.2135,39800.0
2007-04-17 11:15:00,48.49,48.54,48.49,48.54,56300.0,28.2135,28.2426,28.2135,28.2426,56300.0
2007-04-17 11:20:00,48.54,48.55,48.51,48.53,49200.0,28.2426,28.2484,28.2251,28.2368,49200.0
2007-04-17 11:25:00,48.53,48.57,48.53,48.56,61300.0,28.2368,28.2601,28.2368,28.2542,61300.0
2007-04-17 11:30:00,48.57,48.57,48.52,48.52,131300.0,28.2601,28.2601,28.231,28.231,131300.0
2007-04-17 11:35:00,48.53,48.62,48.52,48.6,163200.0,28.2368,28.2892,28.231,28.2775,163200.0
2007-04-17 11:40:00,48.6,48.63,48.57,48.61,109700.0,28.2775,28.295,28.2601,28.2833,109700.0
2007-04-17 11:45:00,48.61,48.68,48.61,48.61,102400.0,28.2833,28.3241,28.2833,28.2833,102400.0
2007-04-17 11:50:00,48.61,48.61,48.58,48.59,37400.0,28.2833,28.2833,28.2659,28.2717,37400.0
2007-04-17 11:55:00,48.6,48.66,48.58,48.6,100000.0,28.2775,28.3124,28.2659,28.2775,100000.0
2007-04-17 12:00:00,48.6,48.61,48.56,48.57,86000.0,28.2775,28.2833,28.2542,28.2601,86000.0
2007-04-17 12:05:00,48.56,48.58,48.54,48.54,30200.0,28.2542,28.2659,28.2426,28.2426,30200.0
2007-04-17 12:10:00,48.54,48.57,48.53,48.55,51800.0,28.2426,28.2601,28.2368,28.2484,51800.0
2007-04-17 12:15:00,48.56,48.57,48.54,48.57,26400.0,28.2542,28.2601,28.2426,28.2601,26400.0
2007-04-17 12:20:00,48.58,48.63,48.58,48.6,73900.0,28.2659,28.295,28.2659,28.2775,73900.0
2007-04-17 12:25:00,48.6,48.67,48.59,48.66,73100.0,28.2775,28.3182,28.2717,28.3124,73100.0
2007-04-17 12:30:00,48.66,48.7,48.64,48.68,76200.0,28.3124,28.3357,28.3008,28.3241,76200.0
2007-04-17 12:35:00,48.68,48.68,48.62,48.62,72600.0,28.3241,28.3241,28.2892,28.2892,72600.0
2007-04-17 12:40:00,48.62,48.63,48.58,48.61,135900.0,28.2892,28.295,28.2659,28.2833,135900.0
2007-04-17 12:45:00,48.62,48.62,48.57,48.57,75800.0,28.2892,28.2892,28.2601,28.2601,75800.0
2007-04-17 12:50:00,48.57,48.57,48.53,48.57,85700.0,28.2601,28.2601,28.2368,28.2601,85700.0
2007-04-17 12:55:00,48.57,48.62,48.57,48.61,70600.0,28.2601,28.2892,28.2601,28.2833,70600.0
2007-04-17 13:00:00,48.61,48.66,48.59,48.66,79200.0,28.2833,28.3124,28.2717,28.3124,79200.0
2007-04-17 13:05:00,48.66,48.68,48.63,48.64,43000.0,28.3124,28.3241,28.295,28.3008,43000.0
2007-04-17 13:10:00,48.63,48.64,48.53,48.53,44500.0,28.295,28.3008,28.2368,28.2368,44500.0
2007-04-17 13:15:00,48.52,48.58,48.52,48.56,101400.0,28.231,28.2659,28.231,28.2542,101400.0
2007-04-17 13:20:00,48.57,48.58,48.54,48.54,39200.0,28.2601,28.2659,28.2426,28.2426,39200.0
2007-04-17 13:25:00,48.54,48.65,48.54,48.64,87700.0,28.2426,28.3066,28.2426,28.3008,87700.0
2007-04-17 13:30:00,48.64,48.64,48.62,48.63,41500.0,28.3008,28.3008,28.2892,28.295,41500.0
2007-04-17 13:35:00,48.63,48.64,48.62,48.64,37200.0,28.295,28.3008,28.2892,28.3008,37200.0
2007-04-17 13:40:00,48.65,48.68,48.6,48.63,79200.0,28.3066,28.3241,28.2775,28.295,79200.0
2007-04-17 13:45:00,48.64,48.65,48.63,48.64,14900.0,28.3008,28.3066,28.295,28.3008,14900.0
2007-04-17 13:50:00,48.63,48.64,48.61,48.61,21500.0,28.295,28.3008,28.2833,28.2833,21500.0
2007-04-17 13:55:00,48.61,48.68,48.61,48.68,62200.0,28.2833,28.3241,28.2833,28.3241,62200.0
2007-04-17 14:00:00,48.67,48.74,48.65,48.69,75800.0,28.3182,28.359,28.3066,28.3299,75800.0
2007-04-17 14:05:00,48.7,48.74,48.67,48.69,79600.0,28.3357,28.359,28.3182,28.3299,79600.0
2007-04-17 14:10:00,48.69,48.7,48.68,48.68,23100.0,28.3299,28.3357,28.3241,28.3241,23100.0
2007-04-17 14:15:00,48.68,48.74,48.68,48.74,72200.0,28.3241,28.359,28.3241,28.359,72200.0
2007-04-17 14:20:00,48.74,48.8,48.73,48.79,60800.0,28.359,28.3939,28.3532,28.3881,60800.0
2007-04-17 14:25:00,48.79,48.79,48.75,48.76,21600.0,28.3881,28.3881,28.3648,28.3706,21600.0
2007-04-17 14:30:00,48.76,48.76,48.73,48.73,53300.0,28.3706,28.3706,28.3532,28.3532,53300.0
2007-04-17 14:35:00,48.74,48.75,48.71,48.73,37800.0,28.359,28.3648,28.3415,28.3532,37800.0
2007-04-17 14:40:00,48.73,48.79,48.73,48.76,64300.0,28.3532,28.3881,28.3532,28.3706,64300.0
2007-04-17 14:45:00,48.77,48.78,48.72,48.76,72900.0,28.3764,28.3822,28.3473,28.3706,72900.0
2007-04-17 14:50:00,48.76,48.78,48.74,48.74,28100.0,28.3706,28.3822,28.359,28.359,28100.0
2007-04-17 14:55:00,48.74,48.78,48.72,48.77,82800.0,28.359,28.3822,28.3473,28.3764,82800.0
2007-04-17 15:00:00,48.77,48.77,48.75,48.76,27100.0,28.3764,28.3764,28.3648,28.3706,27100.0
2007-04-17 15:05:00,48.75,48.77,48.74,48.76,46000.0,28.3648,28.3764,28.359,28.3706,46000.0
2007-04-17 15:10:00,48.77,48.77,48.73,48.76,119400.0,28.3764,28.3764,28.3532,28.3706,119400.0
2007-04-17 15:15:00,48.75,48.76,48.75,48.76,43500.0,28.3648,28.3706,28.3648,28.3706,43500.0
2007-04-17 15:20:00,48.75,48.78,48.75,48.76,46900.0,28.3648,28.3822,28.3648,28.3706,46900.0
2007-04-17 15:25:00,48.75,48.76,48.75,48.76,59000.0,28.3648,28.3706,28.3648,28.3706,59000.0
2007-04-17 15:30:00,48.75,48.81,48.75,48.8,107400.0,28.3648,28.3997,28.3648,28.3939,107400.0
2007-04-17 15:35:00,48.8,48.88,48.8,48.83,121000.0,28.3939,28.4404,28.3939,28.4113,121000.0
2007-04-17 15:40:00,48.83,48.86,48.81,48.85,102900.0,28.4113,28.4288,28.3997,28.423,102900.0
2007-04-17 15:45:00,48.86,48.95,48.83,48.89,164800.0,28.4288,28.4812,28.4113,28.4462,164800.0
2007-04-17 15:50:00,48.89,48.92,48.87,48.91,223500.0,28.4462,28.4637,28.4346,28.4579,223500.0
2007-04-17 15:55:00,48.91,48.92,48.85,48.91,190100.0,28.4579,28.4637,28.423,28.4579,190100.0
2007-04-18 09:30:00,48.8,48.8,48.34,48.75,109400.0,28.3939,28.3939,28.1262,28.3648,109400.0
2007-04-18 09:35:00,48.74,48.75,48.65,48.66,64200.0,28.359,28.3648,28.3066,28.3124,64200.0
2007-04-18 09:40:00,48.67,48.67,48.49,48.54,142700.0,28.3182,28.3182,28.2135,28.2426,142700.0
2007-04-18 09:45:00,48.53,48.58,48.48,48.48,112400.0,28.2368,28.2659,28.2077,28.2077,112400.0
2007-04-18 09:50:00,48.49,48.59,48.47,48.53,69700.0,28.2135,28.2717,28.2019,28.2368,69700.0
2007-04-18 09:55:00,48.53,48.54,48.5,48.53,64200.0,28.2368,28.2426,28.2193,28.2368,64200.0
2007-04-18 10:00:00,48.52,48.57,48.47,48.53,150200.0,28.231,28.2601,28.2019,28.2368,150200.0
2007-04-18 10:05:00,48.52,48.63,48.49,48.55,108600.0,28.231,28.295,28.2135,28.2484,108600.0
2007-04-18 10:10:00,48.55,48.61,48.5,48.6,51700.0,28.2484,28.2833,28.2193,28.2775,51700.0
2007-04-18 10:15:00,48.62,48.74,48.62,48.73,42300.0,28.2892,28.359,28.2892,28.3532,42300.0
2007-04-18 10:20:00,48.72,48.83,48.72,48.78,109300.0,28.3473,28.4113,28.3473,28.3822,109300.0
2007-04-18 10:25:00,48.78,48.79,48.7,48.74,51900.0,28.3822,28.3881,28.3357,28.359,51900.0
2007-04-18 10:30:00,48.73,48.74,48.53,48.56,73400.0,28.3532,28.359,28.2368,28.2542,73400.0
2007-04-18 10:35:00,48.56,48.64,48.53,48.63,75400.0,28.2542,28.3008,28.2368,28.295,75400.0
2007-04-18 10:40:00,48.64,48.74,48.64,48.69,31500.0,28.3008,28.359,28.3008,28.3299,31500.0
2007-04-18 10:45:00,48.7,48.73,48.69,48.7,35100.0,28.3357,28.3532,28.3299,28.3357,35100.0
2007-04-18 10:50:00,48.69,48.71,48.66,48.7,75400.0,28.3299,28.3415,28.3124,28.3357,75400.0
2007-04-18 10:55:00,48.7,48.72,48.67,48.67,40500.0,28.3357,28.3473,28.3182,28.3182,40500.0
2007-04-18 11:00:00,48.66,48.67,48.58,48.59,31700.0,28.3124,28.3182,28.2659,28.2717,31700.0
2007-04-18 11:05:00,48.59,48.72,48.58,48.69,73800.0,28.2717,28.3473,28.2659,28.3299,73800.0
2007-04-18 11:10:00,48.68,48.71,48.65,48.65,32800.0,28.3241,28.3415,28.3066,28.3066,32800.0
2007-04-18 11:15:00,48.65,48.68,48.64,48.66,30300.0,28.3066,28.3241,28.3008,28.3124,30300.0
2007-04-18 11:20:00,48.64,48.66,48.63,48.65,62100.0,28.3008,28.3124,28.295,28.3066,62100.0
2007-04-18 11:25:00,48.66,48.7,48.64,48.7,40700.0,28.3124,28.3357,28.3008,28.3357,40700.0
2007-04-18 11:30:00,48.71,48.76,48.7,48.76,28000.0,28.3415,28.3706,28.3357,28.3706,28000.0
2007-04-18 11:35:00,48.76,48.87,48.75,48.83,60200.0,28.3706,28.4346,28.3648,28.4113,60200.0
2007-04-18 11:40:00,48.82,48.82,48.72,48.76,67900.0,28.4055,28.4055,28.3473,28.3706,67900.0
2007-04-18 11:45:00,48.75,48.77,48.74,48.76,38600.0,28.3648,28.3764,28.359,28.3706,38600.0
2007-04-18 11:50:00,48.77,48.78,48.75,48.75,18200.0,28.3764,28.3822,28.3648,28.3648,18200.0
2007-04-18 11:55:00,48.75,48.76,48.74,48.76,25300.0,28.3648,28.3706,28.359,28.3706,25300.0
2007-04-18 12:00:00,48.76,48.81,48.69,48.7,47400.0,28.3706,28.3997,28.3299,28.3357,47400.0
2007-04-18 12:05:00,48.69,48.69,48.65,48.65,30700.0,28.3299,28.3299,28.3066,28.3066,30700.0
2007-04-18 12:10:00,48.66,48.69,48.65,48.66,33200.0,28.3124,28.3299,28.3066,28.3124,33200.0
2007-04-18 12:15:00,48.65,48.66,48.62,48.65,39100.0,28.3066,28.3124,28.2892,28.3066,39100.0
2007-04-18 12:20:00,48.65,48.65,48.64,48.64,17700.0,28.3066,28.3066,28.3008,28.3008,17700.0
2007-04-18 12:25:00,48.65,48.7,48.63,48.7,38600.0,28.3066,28.3357,28.295,28.3357,38600.0
2007-04-18 12:30:00,48.7,48.77,48.66,48.67,65200.0,28.3357,28.3764,28.3124,28.3182,65200.0
2007-04-18 12:35:00,48.66,48.69,48.64,48.65,27500.0,28.3124,28.3299,28.3008,28.3066,27500.0
2007-04-18 12:40:00,48.65,48.68,48.62,48.67,49900.0,28.3066,28.3241,28.2892,28.3182,49900.0
2007-04-18 12:45:00,48.67,48.74,48.66,48.7,75500.0,28.3182,28.359,28.3124,28.3357,75500.0
2007-04-18 12:50:00,48.71,48.71,48.67,48.71,43700.0,28.3415,28.3415,28.3182,28.3415,43700.0
2007-04-18 12:55:00,48.7,48.71,48.69,48.7,23900.0,28.3357,28.3415,28.3299,28.3357,23900.0
2007-04-18 13:00:00,48.7,48.73,48.68,48.72,70400.0,28.3357,28.3532,28.3241,28.3473,70400.0
2007-04-18 13:05:00,48.72,48.74,48.64,48.65,39200.0,28.3473,28.359,28.3008,28.3066,39200.0
2007-04-18 13:10:00,48.65,48.74,48.64,48.71,61300.0,28.3066,28.359,28.3008,28.3415,61300.0
2007-04-18 13:15:00,48.71,48.71,48.7,48.71,27900.0,28.3415,28.3415,28.3357,28.3415,27900.0
2007-04-18 13:20:00,48.71,48.72,48.7,48.7,13300.0,28.3415,28.3473,28.3357,28.3357,13300.0
2007-04-18 13:25:00,48.7,48.77,48.7,48.77,43100.0,28.3357,28.3764,28.3357,28.3764,43100.0
2007-04-18 13:30:00,48.78,48.87,48.78,48.85,100800.0,28.3822,28.4346,28.3822,28.423,100800.0
2007-04-18 13:35:00,48.85,48.85,48.78,48.79,48600.0,28.423,28.423,28.3822,28.3881,48600.0
2007-04-18 13:40:00,48.79,48.8,48.75,48.8,55700.0,28.3881,28.3939,28.3648,28.3939,55700.0
2007-04-18 13:45:00,48.8,48.8,48.73,48.75,46300.0,28.3939,28.3939,28.3532,28.3648,46300.0
2007-04-18 13:50:00,48.76,48.77,48.75,48.75,15600.0,28.3706,28.3764,28.3648,28.3648,15600.0
2007-04-18 13:55:00,48.76,48.79,48.75,48.78,23100.0,28.3706,28.3881,28.3648,28.3822,23100.0
2007-04-18 14:00:00,48.78,48.89,48.76,48.89,49600.0,28.3822,28.4462,28.3706,28.4462,49600.0
2007-04-18 14:05:00,48.88,48.9,48.87,48.88,38300.0,28.4404,28.4521,28.4346,28.4404,38300.0
2007-04-18 14:10:00,48.89,48.91,48.86,48.87,50700.0,28.4462,28.4579,28.4288,28.4346,50700.0
2007-04-18 14:15:00,48.86,48.93,48.86,48.93,35200.0,28.4288,28.4695,28.4288,28.4695,35200.0
2007-04-18 14:20:00,48.93,48.93,48.85,48.88,35200.0,28.4695,28.4695,28.423,28.4404,35200.0
2007-04-18 14:25:00,48.88,48.91,48.87,48.91,44100.0,28.4404,28.4579,28.4346,28.4579,44100.0
2007-04-18 14:30:00,48.91,48.91,48.88,48.89,15100.0,28.4579,28.4579,28.4404,28.4462,15100.0
2007-04-18 14:35:00,48.88,48.89,48.85,48.86,22800.0,28.4404,28.4462,28.423,28.4288,22800.0
2007-04-18 14:40:00,48.86,48.91,48.86,48.89,39500.0,28.4288,28.4579,28.4288,28.4462,39500.0
2007-04-18 14:45:00,48.9,48.9,48.83,48.87,34100.0,28.4521,28.4521,28.4113,28.4346,34100.0
2007-04-18 14:50:00,48.87,48.91,48.86,48.9,54800.0,28.4346,28.4579,28.4288,28.4521,54800.0
2007-04-18 14:55:00,48.89,48.92,48.87,48.92,55600.0,28.4462,28.4637,28.4346,28.4637,55600.0
2007-04-18 15:00:00,48.91,48.93,48.9,48.9,51800.0,28.4579,28.4695,28.4521,28.4521,51800.0
2007-04-18 15:05:00,48.91,48.97,48.89,48.91,121900.0,28.4579,28.4928,28.4462,28.4579,121900.0
2007-04-18 15:10:00,48.91,48.94,48.86,48.86,65200.0,28.4579,28.4753,28.4288,28.4288,65200.0
2007-04-18 15:15:00,48.86,48.87,48.84,48.87,48400.0,28.4288,28.4346,28.4172,28.4346,48400.0
2007-04-18 15:20:00,48.87,48.91,48.85,48.89,44500.0,28.4346,28.4579,28.423,28.4462,44500.0
2007-04-18 15:25:00,48.89,48.93,48.88,48.91,74100.0,28.4462,28.4695,28.4404,28.4579,74100.0
2007-04-18 15:30:00,48.9,48.94,48.9,48.93,107900.0,28.4521,28.4753,28.4521,28.4695,107900.0
2007-04-18 15:35:00,48.95,49.0,48.94,49.0,93500.0,28.4812,28.5103,28.4753,28.5103,93500.0
2007-04-18 15:40:00,48.98,48.98,48.9,48.9,64100.0,28.4986,28.4986,28.4521,28.4521,64100.0
2007-04-18 15:45:00,48.9,48.93,48.9,48.92,70300.0,28.4521,28.4695,28.4521,28.4637,70300.0
2007-04-18 15:50:00,48.91,48.93,48.83,48.83,87500.0,28.4579,28.4695,28.4113,28.4113,87500.0
2007-04-18 15:55:00,48.83,48.86,48.8,48.84,198500.0,28.4113,28.4288,28.3939,28.4172,198500.0
2007-04-19 09:30:00,48.37,48.5,48.21,48.35,140200.0,28.1437,28.2193,28.0506,28.1321,140200.0
2007-04-19 09:35:00,48.35,48.36,48.15,48.21,116700.0,28.1321,28.1379,28.0157,28.0506,116700.0
2007-04-19 09:40:00,48.2,48.3,48.15,48.17,126300.0,28.0448,28.103,28.0157,28.0273,126300.0
2007-04-19 09:45:00,48.17,48.28,48.11,48.26,150400.0,28.0273,28.0913,27.9924,28.0797,150400.0
2007-04-19 09:50:00,48.25,48.39,48.24,48.34,183800.0,28.0739,28.1553,28.0681,28.1262,183800.0
2007-04-19 09:55:00,48.34,48.38,48.28,48.35,156900.0,28.1262,28.1495,28.0913,28.1321,156900.0
2007-04-19 10:00:00,48.34,48.52,48.28,48.5,113800.0,28.1262,28.231,28.0913,28.2193,113800.0
2007-04-19 10:05:00,48.49,48.5,48.32,48.32,53700.0,28.2135,28.2193,28.1146,28.1146,53700.0
2007-04-19 10:10:00,48.31,48.32,48.17,48.2,133300.0,28.1088,28.1146,28.0273,28.0448,133300.0
2007-04-19 10:15:00,48.2,48.23,48.18,48.2,96200.0,28.0448,28.0622,28.0331,28.0448,96200.0
2007-04-19 10:20:00,48.2,48.28,48.2,48.2,133600.0,28.0448,28.0913,28.0448,28.0448,133600.0
2007-04-19 10:25:00,48.21,48.27,48.2,48.26,83500.0,28.0506,28.0855,28.0448,28.0797,83500.0
2007-04-19 10:30:00,48.25,48.25,48.22,48.22,45000.0,28.0739,28.0739,28.0564,28.0564,45000.0
2007-04-19 10:35:00,48.23,48.29,48.23,48.26,39100.0,28.0622,28.0971,28.0622,28.0797,39100.0
2007-04-19 10:40:00,48.27,48.27,48.22,48.25,59200.0,28.0855,28.0855,28.0564,28.0739,59200.0
2007-04-19 10:45:00,48.25,48.26,48.21,48.21,46900.0,28.0739,28.0797,28.0506,28.0506,46900.0
2007-04-19 10:50:00,48.2,48.25,48.2,48.21,61800.0,28.0448,28.0739,28.0448,28.0506,61800.0
2007-04-19 10:55:00,48.2,48.27,48.2,48.25,93900.0,28.0448,28.0855,28.0448,28.0739,93900.0
2007-04-19 11:00:00,48.24,48.27,48.15,48.17,65100.0,28.0681,28.0855,28.0157,28.0273,65100.0
2007-04-19 11:05:00,48.17,48.19,48.14,48.16,50400.0,28.0273,28.039,28.0099,28.0215,50400.0
2007-04-19 11:10:00,48.15,48.24,48.15,48.24,59300.0,28.0157,28.0681,28.0157,28.0681,59300.0
2007-04-19 11:15:00,48.24,48.28,48.2,48.23,71900.0,28.0681,28.0913,28.0448,28.0622,71900.0
2007-04-19 11:20:00,48.23,48.24,48.18,48.2,30500.0,28.0622,28.0681,28.0331,28.0448,30500.0
2007-04-19 11:25:00,48.21,48.23,48.19,48.23,96600.0,28.0506,28.0622,28.039,28.0622,96600.0
2007-04-19 11:30:00,48.24,48.24,48.19,48.2,21900.0,28.0681,28.0681,28.039,28.0448,21900.0
2007-04-19 11:35:00,48.2,48.3,48.2,48.29,67100.0,28.0448,28.103,28.0448,28.0971,67100.0
2007-04-19 11:40:00,48.3,48.35,48.29,48.29,31000.0,28.103,28.1321,28.0971,28.0971,31000.0
2007-04-19 11:45:00,48.29,48.33,48.29,48.33,30400.0,28.0971,28.1204,28.0971,28.1204,30400.0
2007-04-19 11:50:00,48.33,48.4,48.32,48.4,43900.0,28.1204,28.1611,28.1146,28.1611,43900.0
2007-04-19 11:55:00,48.39,48.48,48.37,48.39,68200.0,28.1553,28.2077,28.1437,28.1553,68200.0
2007-04-19 12:00:00,48.4,48.4,48.24,48.25,75800.0,28.1611,28.1611,28.0681,28.0739,75800.0
2007-04-19 12:05:00,48.26,48.31,48.25,48.29,29900.0,28.0797,28.1088,28.0739,28.0971,29900.0
2007-04-19 12:10:00,48.29,48.36,48.27,48.36,53100.0,28.0971,28.1379,28.0855,28.1379,53100.0
2007-04-19 12:15:00,48.37,48.5,48.36,48.47,50400.0,28.1437,28.2193,28.1379,28.2019,50400.0
2007-04-19 12:20:00,48.47,48.47,48.4,48.42,29200.0,28.2019,28.2019,28.1611,28.1728,29200.0
2007-04-19 12:25:00,48.42,48.43,48.4,48.41,42100.0,28.1728,28.1786,28.1611,28.167,42100.0
2007-04-19 12:30:00,48.41,48.42,48.3,48.3,54400.0,28.167,28.1728,28.103,28.103,54400.0
2007-04-19 12:35:00,48.31,48.31,48.29,48.3,15700.0,28.1088,28.1088,28.0971,28.103,15700.0
2007-04-19 12:40:00,48.29,48.34,48.29,48.34,29600.0,28.0971,28.1262,28.0971,28.1262,29600.0
2007-04-19 12:45:00,48.34,48.42,48.34,48.41,25000.0,28.1262,28.1728,28.1262,28.167,25000.0
2007-04-19 12:50:00,48.42,48.47,48.4,48.45,76000.0,28.1728,28.2019,28.1611,28.1902,76000.0
2007-04-19 12:55:00,48.45,48.46,48.42,48.43,26000.0,28.1902,28.1961,28.1728,28.1786,26000.0
2007-04-19 13:00:00,48.42,48.44,48.42,48.44,17600.0,28.1728,28.1844,28.1728,28.1844,17600.0
2007-04-19 13:05:00,48.43,48.44,48.43,48.43,30100.0,28.1786,28.1844,28.1786,28.1786,30100.0
2007-04-19 13:10:00,48.43,48.43,48.42,48.43,12000.0,28.1786,28.1786,28.1728,28.1786,12000.0
2007-04-19 13:15:00,48.43,48.43,48.41,48.41,15300.0,28.1786,28.1786,28.167,28.167,15300.0
2007-04-19 13:20:00,48.41,48.43,48.4,48.42,18600.0,28.167,28.1786,28.1611,28.1728,18600.0
2007-04-19 13:25:00,48.42,48.43,48.42,48.43,6700.0,28.1728,28.1786,28.1728,28.1786,6700.0
2007-04-19 13:30:00,48.42,48.43,48.41,48.42,28900.0,28.1728,28.1786,28.167,28.1728,28900.0
2007-04-19 13:35:00,48.42,48.43,48.41,48.42,28900.0,28.1728,28.1786,28.167,28.1728,28900.0
2007-04-19 13:40:00,48.42,48.43,48.4,48.42,28800.0,28.1728,28.1786,28.1611,28.1728,28800.0
2007-04-19 13:45:00,48.42,48.43,48.41,48.43,15000.0,28.1728,28.1786,28.167,28.1786,15000.0
2007-04-19 13:50:00,48.42,48.44,48.42,48.42,29600.0,28.1728,28.1844,28.1728,28.1728,29600.0
2007-04-19 13:55:00,48.42,48.42,48.31,48.31,33900.0,28.1728,28.1728,28.1088,28.1088,33900.0
2007-04-19 14:00:00,48.31,48.32,48.28,48.32,57900.0,28.1088,28.1146,28.0913,28.1146,57900.0
2007-04-19 14:05:00,48.33,48.4,48.32,48.37,29300.0,28.1204,28.1611,28.1146,28.1437,29300.0
2007-04-19 14:10:00,48.37,48.38,48.36,48.37,38200.0,28.1437,28.1495,28.1379,28.1437,38200.0
2007-04-19 14:15:00,48.38,48.4,48.36,48.38,50600.0,28.1495,28.1611,28.1379,28.1495,50600.0
2007-04-19 14:20:00,48.37,48.38,48.3,48.31,45500.0,28.1437,28.1495,28.103,28.1088,45500.0
2007-04-19 14:25:00,48.31,48.31,48.24,48.25,49600.0,28.1088,28.1088,28.0681,28.0739,49600.0
2007-04-19 14:30:00,48.25,48.31,48.25,48.3,25900.0,28.0739,28.1088,28.0739,28.103,25900.0
2007-04-19 14:35:00,48.29,48.34,48.28,48.34,27300.0,28.0971,28.1262,28.0913,28.1262,27300.0
2007-04-19 14:40:00,48.33,48.39,48.33,48.34,46200.0,28.1204,28.1553,28.1204,28.1262,46200.0
2007-04-19 14:45:00,48.34,48.35,48.33,48.33,19300.0,28.1262,28.1321,28.1204,28.1204,19300.0
2007-04-19 14:50:00,48.33,48.35,48.33,48.34,21600.0,28.1204,28.1321,28.1204,28.1262,21600.0
2007-04-19 14:55:00,48.34,48.36,48.34,48.35,24500.0,28.1262,28.1379,28.1262,28.1321,24500.0
2007-04-19 15:00:00,48.36,48.37,48.31,48.32,47300.0,28.1379,28.1437,28.1088,28.1146,47300.0
2007-04-19 15:05:00,48.32,48.38,48.3,48.38,46900.0,28.1146,28.1495,28.103,28.1495,46900.0
2007-04-19 15:10:00,48.38,48.4,48.35,48.38,61100.0,28.1495,28.1611,28.1321,28.1495,61100.0
2007-04-19 15:15:00,48.38,48.41,48.37,48.41,58900.0,28.1495,28.167,28.1437,28.167,58900.0
2007-04-19 15:20:00,48.4,48.44,48.39,48.43,52300.0,28.1611,28.1844,28.1553,28.1786,52300.0
2007-04-19 15:25:00,48.44,48.44,48.4,48.41,25300.0,28.1844,28.1844,28.1611,28.167,25300.0
2007-04-19 15:30:00,48.41,48.41,48.36,48.36,64900.0,28.167,28.167,28.1379,28.1379,64900.0
2007-04-19 15:35:00,48.37,48.37,48.29,48.35,122000.0,28.1437,28.1437,28.0971,28.1321,122000.0
2007-04-19 15:40:00,48.35,48.43,48.34,48.43,102000.0,28.1321,28.1786,28.1262,28.1786,102000.0
2007-04-19 15:45:00,48.44,48.44,48.4,48.41,133000.0,28.1844,28.1844,28.1611,28.167,133000.0
2007-04-19 15:50:00,48.41,48.42,48.31,48.32,135700.0,28.167,28.1728,28.1088,28.1146,135700.0
2007-04-19 15:55:00,48.33,48.42,48.32,48.42,118500.0,28.1204,28.1728,28.1146,28.1728,118500.0
2007-04-20 09:30:00,48.85,48.91,48.69,48.9,517100.0,28.423,28.4579,28.3299,28.4521,517100.0
2007-04-20 09:35:00,48.92,49.0,48.92,48.96,66100.0,28.4637,28.5103,28.4637,28.487,66100.0
2007-04-20 09:40:00,48.99,49.19,48.97,49.18,98400.0,28.5044,28.6208,28.4928,28.615,98400.0
2007-04-20 09:45:00,49.17,49.18,48.63,48.75,149300.0,28.6092,28.615,28.295,28.3648,149300.0
2007-04-20 09:50:00,48.75,48.85,48.48,48.55,171600.0,28.3648,28.423,28.2077,28.2484,171600.0
2007-04-20 09:55:00,48.56,48.73,48.53,48.68,97400.0,28.2542,28.3532,28.2368,28.3241,97400.0
2007-04-20 10:00:00,48.68,48.69,48.43,48.65,169100.0,28.3241,28.3299,28.1786,28.3066,169100.0
2007-04-20 10:05:00,48.66,48.66,48.51,48.58,74800.0,28.3124,28.3124,28.2251,28.2659,74800.0
2007-04-20 10:10:00,48.57,48.6,48.55,48.59,45400.0,28.2601,28.2775,28.2484,28.2717,45400.0
2007-04-20 10:15:00,48.58,48.64,48.57,48.57,39900.0,28.2659,28.3008,28.2601,28.2601,39900.0
2007-04-20 10:20:00,48.57,48.57,48.48,48.5,43100.0,28.2601,28.2601,28.2077,28.2193,43100.0
2007-04-20 10:25:00,48.49,48.52,48.49,48.52,67800.0,28.2135,28.231,28.2135,28.231,67800.0
2007-04-20 10:30:00,48.52,48.53,48.46,48.47,48800.0,28.231,28.2368,28.1961,28.2019,48800.0
2007-04-20 10:35:00,48.47,48.48,48.4,48.4,48900.0,28.2019,28.2077,28.1611,28.1611,48900.0
2007-04-20 10:40:00,48.4,48.41,48.33,48.39,80000.0,28.1611,28.167,28.1204,28.1553,80000.0
2007-04-20 10:45:00,48.38,48.39,48.36,48.37,44400.0,28.1495,28.1553,28.1379,28.1437,44400.0
2007-04-20 10:50:00,48.37,48.42,48.35,48.42,69400.0,28.1437,28.1728,28.1321,28.1728,69400.0
2007-04-20 10:55:00,48.42,48.44,48.39,48.41,56300.0,28.1728,28.1844,28.1553,28.167,56300.0
2007-04-20 11:00:00,48.4,48.42,48.4,48.41,32700.0,28.1611,28.1728,28.1611,28.167,32700.0
2007-04-20 11:05:00,48.4,48.43,48.38,48.42,71900.0,28.1611,28.1786,28.1495,28.1728,71900.0
2007-04-20 11:10:00,48.42,48.47,48.42,48.45,36600.0,28.1728,28.2019,28.1728,28.1902,36600.0
2007-04-20 11:15:00,48.45,48.47,48.43,48.47,23600.0,28.1902,28.2019,28.1786,28.2019,23600.0
2007-04-20 11:20:00,48.48,48.5,48.46,48.47,58100.0,28.2077,28.2193,28.1961,28.2019,58100.0
2007-04-20 11:25:00,48.48,48.52,48.47,48.51,29700.0,28.2077,28.231,28.2019,28.2251,29700.0
2007-04-20 11:30:00,48.51,48.52,48.46,48.47,19800.0,28.2251,28.231,28.1961,28.2019,19800.0
2007-04-20 11:35:00,48.46,48.46,48.4,48.4,36400.0,28.1961,28.1961,28.1611,28.1611,36400.0
2007-04-20 11:40:00,48.4,48.45,48.4,48.4,55800.0,28.1611,28.1902,28.1611,28.1611,55800.0
2007-04-20 11:45:00,48.4,48.42,48.36,48.42,24600.0,28.1611,28.1728,28.1379,28.1728,24600.0
2007-04-20 11:50:00,48.41,48.47,48.41,48.47,39300.0,28.167,28.2019,28.167,28.2019,39300.0
2007-04-20 11:55:00,48.48,48.48,48.45,48.45,22500.0,28.2077,28.2077,28.1902,28.1902,22500.0
2007-04-20 12:00:00,48.45,48.46,48.44,48.46,26000.0,28.1902,28.1961,28.1844,28.1961,26000.0
2007-04-20 12:05:00,48.45,48.47,48.45,48.45,26000.0,28.1902,28.2019,28.1902,28.1902,26000.0
2007-04-20 12:10:00,48.46,48.49,48.45,48.49,25300.0,28.1961,28.2135,28.1902,28.2135,25300.0
2007-04-20 12:15:00,48.49,48.5,48.48,48.5,16500.0,28.2135,28.2193,28.2077,28.2193,16500.0
2007-04-20 12:20:00,48.49,48.5,48.44,48.45,35100.0,28.2135,28.2193,28.1844,28.1902,35100.0
2007-04-20 12:25:00,48.44,48.46,48.4,48.41,48700.0,28.1844,28.1961,28.1611,28.167,48700.0
2007-04-20 12:30:00,48.41,48.43,48.4,48.42,24200.0,28.167,28.1786,28.1611,28.1728,24200.0
2007-04-20 12:35:00,48.42,48.42,48.34,48.36,45200.0,28.1728,28.1728,28.1262,28.1379,45200.0
2007-04-20 12:40:00,48.35,48.46,48.34,48.46,43900.0,28.1321,28.1961,28.1262,28.1961,43900.0
2007-04-20 12:45:00,48.46,48.48,48.46,48.47,11700.0,28.1961,28.2077,28.1961,28.2019,11700.0
2007-04-20 12:50:00,48.48,48.48,48.46,48.47,10600.0,28.2077,28.2077,28.1961,28.2019,10600.0
2007-04-20 12:55:00,48.47,48.55,48.46,48.49,45400.0,28.2019,28.2484,28.1961,28.2135,45400.0
2007-04-20 13:00:00,48.5,48.5,48.45,48.47,13900.0,28.2193,28.2193,28.1902,28.2019,13900.0
2007-04-20 13:05:00,48.48,48.51,48.47,48.5,14100.0,28.2077,28.2251,28.2019,28.2193,14100.0
2007-04-20 13:10:00,48.5,48.54,48.5,48.54,16100.0,28.2193,28.2426,28.2193,28.2426,16100.0
2007-04-20 13:15:00,48.54,48.61,48.54,48.61,30900.0,28.2426,28.2833,28.2426,28.2833,30900.0
2007-04-20 13:20:00,48.61,48.65,48.61,48.62,41300.0,28.2833,28.3066,28.2833,28.2892,41300.0
2007-04-20 13:25:00,48.61,48.61,48.59,48.59,14900.0,28.2833,28.2833,28.2717,28.2717,14900.0
2007-04-20 13:30:00,48.6,48.6,48.54,48.56,16400.0,28.2775,28.2775,28.2426,28.2542,16400.0
2007-04-20 13:35:00,48.56,48.58,48.56,48.57,11800.0,28.2542,28.2659,28.2542,28.2601,11800.0
2007-04-20 13:40:00,48.56,48.57,48.54,48.54,19200.0,28.2542,28.2601,28.2426,28.2426,19200.0
2007-04-20 13:45:00,48.55,48.57,48.52,48.57,29100.0,28.2484,28.2601,28.231,28.2601,29100.0
2007-04-20 13:50:00,48.58,48.58,48.54,48.54,14200.0,28.2659,28.2659,28.2426,28.2426,14200.0
2007-04-20 13:55:00,48.55,48.56,48.53,48.53,9000.0,28.2484,28.2542,28.2368,28.2368,9000.0
2007-04-20 14:00:00,48.53,48.62,48.53,48.62,32400.0,28.2368,28.2892,28.2368,28.2892,32400.0
2007-04-20 14:05:00,48.62,48.67,48.62,48.66,43900.0,28.2892,28.3182,28.2892,28.3124,43900.0
2007-04-20 14:10:00,48.66,48.67,48.64,48.67,14000.0,28.3124,28.3182,28.3008,28.3182,14000.0
2007-04-20 14:15:00,48.67,48.8,48.66,48.77,54400.0,28.3182,28.3939,28.3124,28.3764,54400.0
2007-04-20 14:20:00,48.78,48.79,48.72,48.74,67700.0,28.3822,28.3881,28.3473,28.359,67700.0
2007-04-20 14:25:00,48.73,48.77,48.7,48.74,20600.0,28.3532,28.3764,28.3357,28.359,20600.0
2007-04-20 14:30:00,48.74,48.77,48.72,48.76,25900.0,28.359,28.3764,28.3473,28.3706,25900.0
2007-04-20 14:35:00,48.77,48.78,48.73,48.74,31800.0,28.3764,28.3822,28.3532,28.359,31800.0
2007-04-20 14:40:00,48.72,48.73,48.7,48.72,29200.0,28.3473,28.3532,28.3357,28.3473,29200.0
2007-04-20 14:45:00,48.72,48.73,48.69,48.72,24300.0,28.3473,28.3532,28.3299,28.3473,24300.0
2007-04-20 14:50:00,48.72,48.72,48.71,48.72,26900.0,28.3473,28.3473,28.3415,28.3473,26900.0
2007-04-20 14:55:00,48.72,48.72,48.68,48.7,40600.0,28.3473,28.3473,28.3241,28.3357,40600.0
2007-04-20 15:00:00,48.7,48.71,48.61,48.62,58400.0,28.3357,28.3415,28.2833,28.2892,58400.0
2007-04-20 15:05:00,48.62,48.67,48.6,48.66,70200.0,28.2892,28.3182,28.2775,28.3124,70200.0
2007-04-20 15:10:00,48.67,48.69,48.67,48.69,14000.0,28.3182,28.3299,28.3182,28.3299,14000.0
2007-04-20 15:15:00,48.69,48.7,48.6,48.61,37300.0,28.3299,28.3357,28.2775,28.2833,37300.0
2007-04-20 15:20:00,48.61,48.62,48.58,48.6,33600.0,28.2833,28.2892,28.2659,28.2775,33600.0
2007-04-20 15:25:00,48.61,48.62,48.59,48.6,24200.0,28.2833,28.2892,28.2717,28.2775,24200.0
2007-04-20 15:30:00,48.6,48.61,48.58,48.59,36200.0,28.2775,28.2833,28.2659,28.2717,36200.0
2007-04-20 15:35:00,48.59,48.65,48.58,48.63,53900.0,28.2717,28.3066,28.2659,28.295,53900.0
2007-04-20 15:40:00,48.64,48.68,48.61,48.61,75300.0,28.3008,28.3241,28.2833,28.2833,75300.0
2007-04-20 15:45:00,48.62,48.65,48.61,48.62,52500.0,28.2892,28.3066,28.2833,28.2892,52500.0
2007-04-20 15:50:00,48.63,48.67,48.6,48.67,55000.0,28.295,28.3182,28.2775,28.3182,55000.0
2007-04-20 15:55:00,48.67,48.73,48.66,48.73,76400.0,28.3182,28.3532,28.3124,28.3532,76400.0
2007-04-23 09:30:00,48.8,49.04,48.8,48.88,107500.0,28.4521,28.592,28.4521,28.4988,107500.0
2007-04-23 09:35:00,48.86,48.89,48.68,48.75,67000.0,28.4871,28.5046,28.3821,28.423,67000.0
2007-04-23 09:40:00,48.76,48.91,48.76,48.9,55300.0,28.4288,28.5162,28.4288,28.5104,55300.0
2007-04-23 09:45:00,48.88,48.88,48.72,48.76,51800.0,28.4988,28.4988,28.4055,28.4288,51800.0
2007-04-23 09:50:00,48.76,48.83,48.65,48.65,70300.0,28.4288,28.4696,28.3647,28.3647,70300.0
2007-04-23 09:55:00,48.65,48.77,48.5,48.61,74400.0,28.3647,28.4346,28.2772,28.3413,74400.0
2007-04-23 10:00:00,48.63,48.63,48.55,48.62,31900.0,28.353,28.353,28.3064,28.3472,31900.0
2007-04-23 10:05:00,48.62,48.67,48.56,48.57,29300.0,28.3472,28.3763,28.3122,28.318,29300.0
2007-04-23 10:10:00,48.56,48.58,48.54,48.57,62200.0,28.3122,28.3238,28.3005,28.318,62200.0
2007-04-23 10:15:00,48.57,48.59,48.55,48.57,30200.0,28.318,28.3297,28.3064,28.318,30200.0
2007-04-23 10:20:00,48.56,48.56,48.5,48.52,44200.0,28.3122,28.3122,28.2772,28.2889,44200.0
2007-04-23 10:25:00,48.52,48.53,48.35,48.41,79400.0,28.2889,28.2947,28.1897,28.2247,79400.0
2007-04-23 10:30:00,48.41,48.49,48.4,48.45,42700.0,28.2247,28.2714,28.2189,28.2481,42700.0
2007-04-23 10:35:00,48.47,48.5,48.38,48.43,32100.0,28.2597,28.2772,28.2072,28.2364,32100.0
2007-04-23 10:40:00,48.42,48.45,48.41,48.42,18200.0,28.2306,28.2481,28.2247,28.2306,18200.0
2007-04-23 10:45:00,48.42,48.5,48.41,48.49,29300.0,28.2306,28.2772,28.2247,28.2714,29300.0
2007-04-23 10:50:00,48.5,48.55,48.5,48.54,43700.0,28.2772,28.3064,28.2772,28.3005,43700.0
2007-04-23 10:55:00,48.55,48.57,48.51,48.56,30100.0,28.3064,28.318,28.283,28.3122,30100.0
2007-04-23 11:00:00,48.56,48.65,48.56,48.63,31600.0,28.3122,28.3647,28.3122,28.353,31600.0
2007-04-23 11:05:00,48.63,48.64,48.55,48.55,35400.0,28.353,28.3588,28.3064,28.3064,35400.0
2007-04-23 11:10:00,48.55,48.55,48.48,48.52,27900.0,28.3064,28.3064,28.2655,28.2889,27900.0
2007-04-23 11:15:00,48.53,48.63,48.52,48.62,25200.0,28.2947,28.353,28.2889,28.3472,25200.0
2007-04-23 11:20:00,48.64,48.64,48.55,48.63,32500.0,28.3588,28.3588,28.3064,28.353,32500.0
2007-04-23 11:25:00,48.63,48.68,48.62,48.67,37100.0,28.353,28.3821,28.3472,28.3763,37100.0
2007-04-23 11:30:00,48.67,48.72,48.66,48.72,31100.0,28.3763,28.4055,28.3705,28.4055,31100.0
2007-04-23 11:35:00,48.73,48.76,48.67,48.68,52200.0,28.4113,28.4288,28.3763,28.3821,52200.0
2007-04-23 11:40:00,48.67,48.69,48.61,48.69,20100.0,28.3763,28.388,28.3413,28.388,20100.0
2007-04-23 11:45:00,48.69,48.74,48.69,48.72,28000.0,28.388,28.4171,28.388,28.4055,28000.0
2007-04-23 11:50:00,48.73,48.73,48.66,48.66,26500.0,28.4113,28.4113,28.3705,28.3705,26500.0
2007-04-23 11:55:00,48.66,48.72,48.65,48.71,19300.0,28.3705,28.4055,28.3647,28.3996,19300.0
2007-04-23 12:00:00,48.72,48.74,48.71,48.73,21400.0,28.4055,28.4171,28.3996,28.4113,21400.0
2007-04-23 12:05:00,48.73,48.73,48.72,48.73,10600.0,28.4113,28.4113,28.4055,28.4113,10600.0
2007-04-23 12:10:00,48.72,48.73,48.69,48.69,14900.0,28.4055,28.4113,28.388,28.388,14900.0
2007-04-23 12:15:00,48.69,48.7,48.62,48.62,29700.0,28.388,28.3938,28.3472,28.3472,29700.0
2007-04-23 12:20:00,48.62,48.67,48.6,48.64,30900.0,28.3472,28.3763,28.3355,28.3588,30900.0
2007-04-23 12:25:00,48.64,48.73,48.64,48.71,44500.0,28.3588,28.4113,28.3588,28.3996,44500.0
2007-04-23 12:30:00,48.7,48.74,48.69,48.74,18100.0,28.3938,28.4171,28.388,28.4171,18100.0
2007-04-23 12:35:00,48.74,48.75,48.73,48.74,31000.0,28.4171,28.423,28.4113,28.4171,31000.0
2007-04-23 12:40:00,48.75,48.78,48.73,48.77,37000.0,28.423,28.4405,28.4113,28.4346,37000.0
2007-04-23 12:45:00,48.77,48.82,48.76,48.76,42200.0,28.4346,28.4638,28.4288,28.4288,42200.0
2007-04-23 12:50:00,48.75,48.76,48.66,48.67,19900.0,28.423,28.4288,28.3705,28.3763,19900.0
2007-04-23 12:55:00,48.66,48.73,48.66,48.72,17900.0,28.3705,28.4113,28.3705,28.4055,17900.0
2007-04-23 13:00:00,48.73,48.78,48.72,48.78,30800.0,28.4113,28.4405,28.4055,28.4405,30800.0
2007-04-23 13:05:00,48.78,48.78,48.7,48.7,20400.0,28.4405,28.4405,28.3938,28.3938,20400.0
2007-04-23 13:10:00,48.69,48.7,48.65,48.7,19400.0,28.388,28.3938,28.3647,28.3938,19400.0
2007-04-23 13:15:00,48.7,48.78,48.69,48.78,16900.0,28.3938,28.4405,28.388,28.4405,16900.0
2007-04-23 13:20:00,48.77,48.77,48.75,48.76,13400.0,28.4346,28.4346,28.423,28.4288,13400.0
2007-04-23 13:25:00,48.75,48.76,48.74,48.74,8700.0,28.423,28.4288,28.4171,28.4171,8700.0
2007-04-23 13:30:00,48.75,48.75,48.73,48.73,13700.0,28.423,28.423,28.4113,28.4113,13700.0
2007-04-23 13:35:00,48.73,48.75,48.73,48.75,15100.0,28.4113,28.423,28.4113,28.423,15100.0
2007-04-23 13:40:00,48.75,48.75,48.68,48.7,35900.0,28.423,28.423,28.3821,28.3938,35900.0
2007-04-23 13:45:00,48.7,48.71,48.68,48.68,16600.0,28.3938,28.3996,28.3821,28.3821,16600.0
2007-04-23 13:50:00,48.68,48.69,48.6,48.6,34600.0,28.3821,28.388,28.3355,28.3355,34600.0
2007-04-23 13:55:00,48.61,48.62,48.53,48.56,44900.0,28.3413,28.3472,28.2947,28.3122,44900.0
2007-04-23 14:00:00,48.55,48.56,48.47,48.53,79200.0,28.3064,28.3122,28.2597,28.2947,79200.0
2007-04-23 14:05:00,48.54,48.58,48.5,48.57,31000.0,28.3005,28.3238,28.2772,28.318,31000.0
2007-04-23 14:10:00,48.57,48.58,48.5,48.5,25900.0,28.318,28.3238,28.2772,28.2772,25900.0
2007-04-23 14:15:00,48.5,48.61,48.5,48.6,57600.0,28.2772,28.3413,28.2772,28.3355,57600.0
2007-04-23 14:20:00,48.61,48.61,48.57,48.58,23500.0,28.3413,28.3413,28.318,28.3238,23500.0
2007-04-23 14:25:00,48.58,48.58,48.55,48.56,11800.0,28.3238,28.3238,28.3064,28.3122,11800.0
2007-04-23 14:30:00,48.56,48.64,48.56,48.64,27500.0,28.3122,28.3588,28.3122,28.3588,27500.0
2007-04-23 14:35:00,48.64,48.67,48.64,48.64,29500.0,28.3588,28.3763,28.3588,28.3588,29500.0
2007-04-23 14:40:00,48.65,48.65,48.61,48.62,28300.0,28.3647,28.3647,28.3413,28.3472,28300.0
2007-04-23 14:45:00,48.62,48.67,48.6,48.67,28200.0,28.3472,28.3763,28.3355,28.3763,28200.0
2007-04-23 14:50:00,48.68,48.71,48.67,48.67,23600.0,28.3821,28.3996,28.3763,28.3763,23600.0
2007-04-23 14:55:00,48.68,48.71,48.67,48.69,13800.0,28.3821,28.3996,28.3763,28.388,13800.0
2007-04-23 15:00:00,48.69,48.69,48.6,48.62,24400.0,28.388,28.388,28.3355,28.3472,24400.0
2007-04-23 15:05:00,48.62,48.69,48.62,48.66,25400.0,28.3472,28.388,28.3472,28.3705,25400.0
2007-04-23 15:10:00,48.65,48.65,48.63,48.63,8900.0,28.3647,28.3647,28.353,28.353,8900.0
2007-04-23 15:15:00,48.62,48.66,48.62,48.64,32500.0,28.3472,28.3705,28.3472,28.3588,32500.0
2007-04-23 15:20:00,48.64,48.71,48.63,48.7,21100.0,28.3588,28.3996,28.353,28.3938,21100.0
2007-04-23 15:25:00,48.71,48.77,48.7,48.77,27100.0,28.3996,28.4346,28.3938,28.4346,27100.0
2007-04-23 15:30:00,48.76,48.79,48.74,48.74,53800.0,28.4288,28.4463,28.4171,28.4171,53800.0
2007-04-23 15:35:00,48.75,48.75,48.68,48.7,37700.0,28.423,28.423,28.3821,28.3938,37700.0
2007-04-23 15:40:00,48.71,48.73,48.69,48.72,72000.0,28.3996,28.4113,28.388,28.4055,72000.0
2007-04-23 15:45:00,48.72,48.72,48.69,48.71,30400.0,28.4055,28.4055,28.388,28.3996,30400.0
2007-04-23 15:50:00,48.71,48.71,48.69,48.7,144900.0,28.3996,28.3996,28.388,28.3938,144900.0
2007-04-23 15:55:00,48.7,48.75,48.69,48.73,109500.0,28.3938,28.423,28.388,28.4113,109500.0
2007-04-24 09:30:00,48.62,48.63,48.48,48.56,53400.0,28.3472,28.353,28.2655,28.3122,53400.0
2007-04-24 09:35:00,48.54,48.57,48.3,48.4,91600.0,28.3005,28.318,28.1606,28.2189,91600.0
2007-04-24 09:40:00,48.4,48.44,48.12,48.15,124200.0,28.2189,28.2422,28.0557,28.0731,124200.0
2007-04-24 09:45:00,48.16,48.24,48.1,48.2,74400.0,28.079,28.1256,28.044,28.1023,74400.0
2007-04-24 09:50:00,48.21,48.21,48.02,48.04,60000.0,28.1081,28.1081,27.9973,28.009,60000.0
2007-04-24 09:55:00,48.04,48.09,48.01,48.09,117400.0,28.009,28.0382,27.9915,28.0382,117400.0
2007-04-24 10:00:00,48.1,48.1,47.81,47.85,238500.0,28.044,28.044,27.8749,27.8982,238500.0
2007-04-24 10:05:00,47.83,48.06,47.8,48.0,134500.0,27.8866,28.0207,27.8691,27.9857,134500.0
2007-04-24 10:10:00,48.0,48.08,47.98,48.0,84000.0,27.9857,28.0323,27.974,27.9857,84000.0
2007-04-24 10:15:00,48.02,48.06,48.0,48.04,46400.0,27.9973,28.0207,27.9857,28.009,46400.0
2007-04-24 10:20:00,48.04,48.08,48.01,48.01,65700.0,28.009,28.0323,27.9915,27.9915,65700.0
2007-04-24 10:25:00,48.01,48.05,47.98,47.98,85900.0,27.9915,28.0148,27.974,27.974,85900.0
2007-04-24 10:30:00,47.98,48.05,47.95,48.03,70300.0,27.974,28.0148,27.9565,28.0032,70300.0
2007-04-24 10:35:00,48.04,48.06,47.96,48.01,49100.0,28.009,28.0207,27.9624,27.9915,49100.0
2007-04-24 10:40:00,48.01,48.05,47.98,48.05,69900.0,27.9915,28.0148,27.974,28.0148,69900.0
2007-04-24 10:45:00,48.05,48.15,48.04,48.13,79300.0,28.0148,28.0731,28.009,28.0615,79300.0
2007-04-24 10:50:00,48.14,48.14,48.0,48.08,58500.0,28.0673,28.0673,27.9857,28.0323,58500.0
2007-04-24 10:55:00,48.09,48.12,48.07,48.08,28600.0,28.0382,28.0557,28.0265,28.0323,28600.0
2007-04-24 11:00:00,48.08,48.13,48.04,48.11,32900.0,28.0323,28.0615,28.009,28.0498,32900.0
2007-04-24 11:05:00,48.11,48.24,48.1,48.18,72700.0,28.0498,28.1256,28.044,28.0906,72700.0
2007-04-24 11:10:00,48.18,48.23,48.17,48.23,50700.0,28.0906,28.1198,28.0848,28.1198,50700.0
2007-04-24 11:15:00,48.22,48.23,48.16,48.17,53000.0,28.114,28.1198,28.079,28.0848,53000.0
2007-04-24 11:20:00,48.17,48.25,48.15,48.24,65700.0,28.0848,28.1314,28.0731,28.1256,65700.0
2007-04-24 11:25:00,48.24,48.25,48.19,48.23,72500.0,28.1256,28.1314,28.0965,28.1198,72500.0
2007-04-24 11:30:00,48.24,48.36,48.24,48.32,85600.0,28.1256,28.1956,28.1256,28.1723,85600.0
2007-04-24 11:35:00,48.32,48.37,48.3,48.3,38100.0,28.1723,28.2014,28.1606,28.1606,38100.0
2007-04-24 11:40:00,48.3,48.41,48.3,48.39,64400.0,28.1606,28.2247,28.1606,28.2131,64400.0
2007-04-24 11:45:00,48.38,48.38,48.34,48.36,27900.0,28.2072,28.2072,28.1839,28.1956,27900.0
2007-04-24 11:50:00,48.36,48.42,48.36,48.37,34400.0,28.1956,28.2306,28.1956,28.2014,34400.0
2007-04-24 11:55:00,48.38,48.39,48.36,48.36,17500.0,28.2072,28.2131,28.1956,28.1956,17500.0
2007-04-24 12:00:00,48.36,48.38,48.3,48.31,63200.0,28.1956,28.2072,28.1606,28.1664,63200.0
2007-04-24 12:05:00,48.32,48.36,48.28,48.34,65200.0,28.1723,28.1956,28.1489,28.1839,65200.0
2007-04-24 12:10:00,48.35,48.43,48.35,48.37,54300.0,28.1897,28.2364,28.1897,28.2014,54300.0
2007-04-24 12:15:00,48.36,48.49,48.36,48.47,43200.0,28.1956,28.2714,28.1956,28.2597,43200.0
2007-04-24 12:20:00,48.46,48.47,48.4,48.41,23500.0,28.2539,28.2597,28.2189,28.2247,23500.0
2007-04-24 12:25:00,48.41,48.5,48.41,48.48,42700.0,28.2247,28.2772,28.2247,28.2655,42700.0
2007-04-24 12:30:00,48.48,48.5,48.43,48.44,20700.0,28.2655,28.2772,28.2364,28.2422,20700.0
2007-04-24 12:35:00,48.44,48.44,48.38,48.4,46300.0,28.2422,28.2422,28.2072,28.2189,46300.0
2007-04-24 12:40:00,48.4,48.41,48.39,48.41,29600.0,28.2189,28.2247,28.2131,28.2247,29600.0
2007-04-24 12:45:00,48.4,48.41,48.39,48.4,25900.0,28.2189,28.2247,28.2131,28.2189,25900.0
2007-04-24 12:50:00,48.4,48.42,48.38,48.38,38800.0,28.2189,28.2306,28.2072,28.2072,38800.0
2007-04-24 12:55:00,48.38,48.4,48.37,48.38,10300.0,28.2072,28.2189,28.2014,28.2072,10300.0
2007-04-24 13:00:00,48.38,48.38,48.31,48.32,43900.0,28.2072,28.2072,28.1664,28.1723,43900.0
2007-04-24 13:05:00,48.32,48.32,48.3,48.31,28600.0,28.1723,28.1723,28.1606,28.1664,28600.0
2007-04-24 13:10:00,48.31,48.35,48.3,48.32,32100.0,28.1664,28.1897,28.1606,28.1723,32100.0
2007-04-24 13:15:00,48.32,48.43,48.31,48.43,57400.0,28.1723,28.2364,28.1664,28.2364,57400.0
2007-04-24 13:20:00,48.42,48.43,48.34,48.42,50600.0,28.2306,28.2364,28.1839,28.2306,50600.0
2007-04-24 13:25:00,48.41,48.43,48.41,48.43,13900.0,28.2247,28.2364,28.2247,28.2364,13900.0
2007-04-24 13:30:00,48.43,48.5,48.43,48.48,48000.0,28.2364,28.2772,28.2364,28.2655,48000.0
2007-04-24 13:35:00,48.49,48.55,48.47,48.55,52800.0,28.2714,28.3064,28.2597,28.3064,52800.0
2007-04-24 13:40:00,48.55,48.55,48.48,48.49,39200.0,28.3064,28.3064,28.2655,28.2714,39200.0
2007-04-24 13:45:00,48.49,48.54,48.49,48.51,23600.0,28.2714,28.3005,28.2714,28.283,23600.0
2007-04-24 13:50:00,48.51,48.51,48.48,48.49,43600.0,28.283,28.283,28.2655,28.2714,43600.0
2007-04-24 13:55:00,48.48,48.52,48.45,48.51,34900.0,28.2655,28.2889,28.2481,28.283,34900.0
2007-04-24 14:00:00,48.52,48.52,48.5,48.52,11600.0,28.2889,28.2889,28.2772,28.2889,11600.0
2007-04-24 14:05:00,48.52,48.52,48.49,48.52,24300.0,28.2889,28.2889,28.2714,28.2889,24300.0
2007-04-24 14:10:00,48.52,48.57,48.51,48.52,27600.0,28.2889,28.318,28.283,28.2889,27600.0
2007-04-24 14:15:00,48.52,48.56,48.47,48.54,58700.0,28.2889,28.3122,28.2597,28.3005,58700.0
2007-04-24 14:20:00,48.54,48.57,48.5,48.57,46500.0,28.3005,28.318,28.2772,28.318,46500.0
2007-04-24 14:25:00,48.57,48.6,48.55,48.56,38300.0,28.318,28.3355,28.3064,28.3122,38300.0
2007-04-24 14:30:00,48.56,48.6,48.55,48.57,22000.0,28.3122,28.3355,28.3064,28.318,22000.0
2007-04-24 14:35:00,48.56,48.59,48.53,48.56,46500.0,28.3122,28.3297,28.2947,28.3122,46500.0
2007-04-24 14:40:00,48.56,48.59,48.49,48.55,39700.0,28.3122,28.3297,28.2714,28.3064,39700.0
2007-04-24 14:45:00,48.54,48.56,48.49,48.49,31300.0,28.3005,28.3122,28.2714,28.2714,31300.0
2007-04-24 14:50:00,48.49,48.51,48.45,48.49,42300.0,28.2714,28.283,28.2481,28.2714,42300.0
2007-04-24 14:55:00,48.49,48.66,48.42,48.58,114800.0,28.2714,28.3705,28.2306,28.3238,114800.0
2007-04-24 15:00:00,48.57,48.62,48.53,48.55,157400.0,28.318,28.3472,28.2947,28.3064,157400.0
2007-04-24 15:05:00,48.55,48.58,48.49,48.49,158200.0,28.3064,28.3238,28.2714,28.2714,158200.0
2007-04-24 15:10:00,48.49,48.55,48.47,48.54,24500.0,28.2714,28.3064,28.2597,28.3005,24500.0
2007-04-24 15:15:00,48.54,48.54,48.47,48.48,44300.0,28.3005,28.3005,28.2597,28.2655,44300.0
2007-04-24 15:20:00,48.49,48.5,48.45,48.46,20500.0,28.2714,28.2772,28.2481,28.2539,20500.0
2007-04-24 15:25:00,48.46,48.5,48.4,48.41,57000.0,28.2539,28.2772,28.2189,28.2247,57000.0
2007-04-24 15:30:00,48.42,48.6,48.42,48.47,352700.0,28.2306,28.3355,28.2306,28.2597,352700.0
2007-04-24 15:35:00,48.47,48.51,48.42,48.5,31000.0,28.2597,28.283,28.2306,28.2772,31000.0
2007-04-24 15:40:00,48.5,48.5,48.38,48.42,43500.0,28.2772,28.2772,28.2072,28.2306,43500.0
2007-04-24 15:45:00,48.42,48.43,48.4,48.41,48000.0,28.2306,28.2364,28.2189,28.2247,48000.0
2007-04-24 15:50:00,48.41,48.5,48.35,48.38,125600.0,28.2247,28.2772,28.1897,28.2072,125600.0
2007-04-24 15:55:00,48.38,48.43,48.37,48.43,90700.0,28.2072,28.2364,28.2014,28.2364,90700.0
2007-04-25 09:30:00,48.61,48.76,48.61,48.72,65900.0,28.3413,28.4288,28.3413,28.4055,65900.0
2007-04-25 09:35:00,48.73,48.74,48.55,48.57,87100.0,28.4113,28.4171,28.3064,28.318,87100.0
2007-04-25 09:40:00,48.57,48.69,48.55,48.65,48300.0,28.318,28.388,28.3064,28.3647,48300.0
2007-04-25 09:45:00,48.63,48.63,48.55,48.56,18300.0,28.353,28.353,28.3064,28.3122,18300.0
2007-04-25 09:50:00,48.56,48.56,48.45,48.48,38200.0,28.3122,28.3122,28.2481,28.2655,38200.0
2007-04-25 09:55:00,48.48,48.6,48.47,48.54,80300.0,28.2655,28.3355,28.2597,28.3005,80300.0
2007-04-25 10:00:00,48.55,48.65,48.47,48.6,156100.0,28.3064,28.3647,28.2597,28.3355,156100.0
2007-04-25 10:05:00,48.61,48.61,48.47,48.51,37700.0,28.3413,28.3413,28.2597,28.283,37700.0
2007-04-25 10:10:00,48.5,48.51,48.33,48.33,96800.0,28.2772,28.283,28.1781,28.1781,96800.0
2007-04-25 10:15:00,48.31,48.32,48.26,48.31,67600.0,28.1664,28.1723,28.1373,28.1664,67600.0
2007-04-25 10:20:00,48.3,48.45,48.28,48.44,30600.0,28.1606,28.2481,28.1489,28.2422,30600.0
2007-04-25 10:25:00,48.44,48.44,48.3,48.34,26000.0,28.2422,28.2422,28.1606,28.1839,26000.0
2007-04-25 10:30:00,48.35,48.4,48.31,48.38,17400.0,28.1897,28.2189,28.1664,28.2072,17400.0
2007-04-25 10:35:00,48.38,48.47,48.38,48.45,21300.0,28.2072,28.2597,28.2072,28.2481,21300.0
2007-04-25 10:40:00,48.45,48.45,48.39,48.44,18100.0,28.2481,28.2481,28.2131,28.2422,18100.0
2007-04-25 10:45:00,48.46,48.48,48.41,48.48,19100.0,28.2539,28.2655,28.2247,28.2655,19100.0
2007-04-25 10:50:00,48.5,48.5,48.4,48.41,12800.0,28.2772,28.2772,28.2189,28.2247,12800.0
2007-04-25 10:55:00,48.4,48.42,48.3,48.3,38000.0,28.2189,28.2306,28.1606,28.1606,38000.0
2007-04-25 11:00:00,48.3,48.39,48.29,48.35,34900.0,28.1606,28.2131,28.1548,28.1897,34900.0
2007-04-25 11:05:00,48.35,48.35,48.3,48.34,23300.0,28.1897,28.1897,28.1606,28.1839,23300.0
2007-04-25 11:10:00,48.33,48.34,48.26,48.26,34800.0,28.1781,28.1839,28.1373,28.1373,34800.0
2007-04-25 11:15:00,48.26,48.28,48.23,48.28,29600.0,28.1373,28.1489,28.1198,28.1489,29600.0
2007-04-25 11:20:00,48.28,48.3,48.26,48.27,23700.0,28.1489,28.1606,28.1373,28.1431,23700.0
2007-04-25 11:25:00,48.26,48.27,48.25,48.25,20800.0,28.1373,28.1431,28.1314,28.1314,20800.0
2007-04-25 11:30:00,48.25,48.31,48.24,48.3,34200.0,28.1314,28.1664,28.1256,28.1606,34200.0
2007-04-25 11:35:00,48.3,48.32,48.29,48.3,73400.0,28.1606,28.1723,28.1548,28.1606,73400.0
2007-04-25 11:40:00,48.3,48.34,48.29,48.34,40100.0,28.1606,28.1839,28.1548,28.1839,40100.0
2007-04-25 11:45:00,48.34,48.43,48.33,48.43,92100.0,28.1839,28.2364,28.1781,28.2364,92100.0
2007-04-25 11:50:00,48.43,48.45,48.41,48.44,15600.0,28.2364,28.2481,28.2247,28.2422,15600.0
2007-04-25 11:55:00,48.44,48.49,48.43,48.47,49600.0,28.2422,28.2714,28.2364,28.2597,49600.0
2007-04-25 12:00:00,48.47,48.47,48.38,48.38,40900.0,28.2597,28.2597,28.2072,28.2072,40900.0
2007-04-25 12:05:00,48.39,48.39,48.35,48.35,12100.0,28.2131,28.2131,28.1897,28.1897,12100.0
2007-04-25 12:10:00,48.35,48.35,48.32,48.33,19800.0,28.1897,28.1897,28.1723,28.1781,19800.0
2007-04-25 12:15:00,48.33,48.33,48.3,48.3,26900.0,28.1781,28.1781,28.1606,28.1606,26900.0
2007-04-25 12:20:00,48.31,48.31,48.27,48.27,42700.0,28.1664,28.1664,28.1431,28.1431,42700.0
2007-04-25 12:25:00,48.27,48.28,48.27,48.28,29700.0,28.1431,28.1489,28.1431,28.1489,29700.0
2007-04-25 12:30:00,48.28,48.3,48.27,48.29,13800.0,28.1489,28.1606,28.1431,28.1548,13800.0
2007-04-25 12:35:00,48.28,48.29,48.27,48.27,9900.0,28.1489,28.1548,28.1431,28.1431,9900.0
2007-04-25 12:40:00,48.28,48.31,48.26,48.27,24700.0,28.1489,28.1664,28.1373,28.1431,24700.0
2007-04-25 12:45:00,48.27,48.28,48.27,48.27,52800.0,28.1431,28.1489,28.1431,28.1431,52800.0
2007-04-25 12:50:00,48.28,48.32,48.27,48.27,51900.0,28.1489,28.1723,28.1431,28.1431,51900.0
2007-04-25 12:55:00,48.28,48.28,48.23,48.23,36200.0,28.1489,28.1489,28.1198,28.1198,36200.0
2007-04-25 13:00:00,48.23,48.25,48.22,48.23,44400.0,28.1198,28.1314,28.114,28.1198,44400.0
2007-04-25 13:05:00,48.23,48.23,48.21,48.21,23100.0,28.1198,28.1198,28.1081,28.1081,23100.0
2007-04-25 13:10:00,48.21,48.22,48.2,48.21,33000.0,28.1081,28.114,28.1023,28.1081,33000.0
2007-04-25 13:15:00,48.21,48.25,48.2,48.25,40200.0,28.1081,28.1314,28.1023,28.1314,40200.0
2007-04-25 13:20:00,48.25,48.25,48.23,48.23,32600.0,28.1314,28.1314,28.1198,28.1198,32600.0
2007-04-25 13:25:00,48.24,48.24,48.21,48.22,17700.0,28.1256,28.1256,28.1081,28.114,17700.0
2007-04-25 13:30:00,48.22,48.22,48.21,48.21,9700.0,28.114,28.114,28.1081,28.1081,9700.0
2007-04-25 13:35:00,48.21,48.22,48.17,48.17,27600.0,28.1081,28.114,28.0848,28.0848,27600.0
2007-04-25 13:40:00,48.17,48.24,48.16,48.23,34200.0,28.0848,28.1256,28.079,28.1198,34200.0
2007-04-25 13:45:00,48.24,48.26,48.21,48.24,30300.0,28.1256,28.1373,28.1081,28.1256,30300.0
2007-04-25 13:50:00,48.23,48.23,48.22,48.23,5100.0,28.1198,28.1198,28.114,28.1198,5100.0
2007-04-25 13:55:00,48.23,48.26,48.22,48.25,115300.0,28.1198,28.1373,28.114,28.1314,115300.0
2007-04-25 14:00:00,48.25,48.26,48.19,48.2,46200.0,28.1314,28.1373,28.0965,28.1023,46200.0
2007-04-25 14:05:00,48.21,48.26,48.21,48.25,43800.0,28.1081,28.1373,28.1081,28.1314,43800.0
2007-04-25 14:10:00,48.26,48.26,48.21,48.23,35100.0,28.1373,28.1373,28.1081,28.1198,35100.0
2007-04-25 14:15:00,48.23,48.24,48.21,48.24,16000.0,28.1198,28.1256,28.1081,28.1256,16000.0
2007-04-25 14:20:00,48.23,48.27,48.19,48.25,137900.0,28.1198,28.1431,28.0965,28.1314,137900.0
2007-04-25 14:25:00,48.26,48.28,48.24,48.28,16100.0,28.1373,28.1489,28.1256,28.1489,16100.0
2007-04-25 14:30:00,48.26,48.29,48.26,48.29,27100.0,28.1373,28.1548,28.1373,28.1548,27100.0
2007-04-25 14:35:00,48.29,48.31,48.28,48.31,18400.0,28.1548,28.1664,28.1489,28.1664,18400.0
2007-04-25 14:40:00,48.3,48.32,48.29,48.32,40200.0,28.1606,28.1723,28.1548,28.1723,40200.0
2007-04-25 14:45:00,48.32,48.33,48.31,48.31,20000.0,28.1723,28.1781,28.1664,28.1664,20000.0
2007-04-25 14:50:00,48.31,48.32,48.31,48.31,30800.0,28.1664,28.1723,28.1664,28.1664,30800.0
2007-04-25 14:55:00,48.32,48.32,48.29,48.29,34500.0,28.1723,28.1723,28.1548,28.1548,34500.0
2007-04-25 15:00:00,48.31,48.35,48.3,48.35,23800.0,28.1664,28.1897,28.1606,28.1897,23800.0
2007-04-25 15:05:00,48.35,48.43,48.35,48.43,46500.0,28.1897,28.2364,28.1897,28.2364,46500.0
2007-04-25 15:10:00,48.43,48.43,48.36,48.38,26600.0,28.2364,28.2364,28.1956,28.2072,26600.0
2007-04-25 15:15:00,48.37,48.42,48.37,48.39,25600.0,28.2014,28.2306,28.2014,28.2131,25600.0
2007-04-25 15:20:00,48.39,48.4,48.32,48.37,33200.0,28.2131,28.2189,28.1723,28.2014,33200.0
2007-04-25 15:25:00,48.37,48.43,48.37,48.43,50000.0,28.2014,28.2364,28.2014,28.2364,50000.0
2007-04-25 15:30:00,48.43,48.43,48.35,48.36,62200.0,28.2364,28.2364,28.1897,28.1956,62200.0
2007-04-25 15:35:00,48.36,48.36,48.31,48.31,67800.0,28.1956,28.1956,28.1664,28.1664,67800.0
2007-04-25 15:40:00,48.31,48.36,48.31,48.36,55400.0,28.1664,28.1956,28.1664,28.1956,55400.0
2007-04-25 15:45:00,48.35,48.36,48.34,48.34,45200.0,28.1897,28.1956,28.1839,28.1839,45200.0
2007-04-25 15:50:00,48.34,48.35,48.33,48.34,166600.0,28.1839,28.1897,28.1781,28.1839,166600.0
2007-04-25 15:55:00,48.34,48.36,48.33,48.33,64700.0,28.1839,28.1956,28.1781,28.1781,64700.0
2007-04-26 09:30:00,48.22,48.41,48.2,48.35,68600.0,28.114,28.2247,28.1023,28.1897,68600.0
2007-04-26 09:35:00,48.35,48.37,48.05,48.34,91900.0,28.1897,28.2014,28.0148,28.1839,91900.0
2007-04-26 09:40:00,48.34,48.36,48.19,48.2,73300.0,28.1839,28.1956,28.0965,28.1023,73300.0
2007-04-26 09:45:00,48.2,48.2,48.08,48.15,53000.0,28.1023,28.1023,28.0323,28.0731,53000.0
2007-04-26 09:50:00,48.14,48.16,48.0,48.08,87000.0,28.0673,28.079,27.9857,28.0323,87000.0
2007-04-26 09:55:00,48.09,48.1,48.0,48.05,84100.0,28.0382,28.044,27.9857,28.0148,84100.0
2007-04-26 10:00:00,48.05,48.08,48.0,48.0,56900.0,28.0148,28.0323,27.9857,27.9857,56900.0
2007-04-26 10:05:00,48.01,48.11,48.0,48.09,104100.0,27.9915,28.0498,27.9857,28.0382,104100.0
2007-04-26 10:10:00,48.09,48.25,48.08,48.21,50500.0,28.0382,28.1314,28.0323,28.1081,50500.0
2007-04-26 10:15:00,48.2,48.22,48.17,48.18,39400.0,28.1023,28.114,28.0848,28.0906,39400.0
2007-04-26 10:20:00,48.17,48.2,48.07,48.15,52800.0,28.0848,28.1023,28.0265,28.0731,52800.0
2007-04-26 10:25:00,48.14,48.16,48.04,48.07,45000.0,28.0673,28.079,28.009,28.0265,45000.0
2007-04-26 10:30:00,48.08,48.16,48.07,48.16,41900.0,28.0323,28.079,28.0265,28.079,41900.0
2007-04-26 10:35:00,48.16,48.25,48.15,48.22,32100.0,28.079,28.1314,28.0731,28.114,32100.0
2007-04-26 10:40:00,48.21,48.23,48.15,48.2,57200.0,28.1081,28.1198,28.0731,28.1023,57200.0
2007-04-26 10:45:00,48.2,48.21,48.18,48.2,38000.0,28.1023,28.1081,28.0906,28.1023,38000.0
2007-04-26 10:50:00,48.18,48.21,48.18,48.21,35500.0,28.0906,28.1081,28.0906,28.1081,35500.0
2007-04-26 10:55:00,48.21,48.3,48.2,48.25,65900.0,28.1081,28.1606,28.1023,28.1314,65900.0
2007-04-26 11:00:00,48.25,48.27,48.22,48.23,59200.0,28.1314,28.1431,28.114,28.1198,59200.0
2007-04-26 11:05:00,48.24,48.24,48.17,48.18,39000.0,28.1256,28.1256,28.0848,28.0906,39000.0
2007-04-26 11:10:00,48.17,48.2,48.17,48.17,51800.0,28.0848,28.1023,28.0848,28.0848,51800.0
2007-04-26 11:15:00,48.18,48.2,48.15,48.19,16100.0,28.0906,28.1023,28.0731,28.0965,16100.0
2007-04-26 11:20:00,48.2,48.2,48.13,48.13,22900.0,28.1023,28.1023,28.0615,28.0615,22900.0
2007-04-26 11:25:00,48.14,48.2,48.12,48.2,31500.0,28.0673,28.1023,28.0557,28.1023,31500.0
2007-04-26 11:30:00,48.19,48.2,48.18,48.2,15100.0,28.0965,28.1023,28.0906,28.1023,15100.0
2007-04-26 11:35:00,48.2,48.2,48.18,48.19,52300.0,28.1023,28.1023,28.0906,28.0965,52300.0
2007-04-26 11:40:00,48.2,48.26,48.19,48.25,44800.0,28.1023,28.1373,28.0965,28.1314,44800.0
2007-04-26 11:45:00,48.25,48.29,48.25,48.28,44000.0,28.1314,28.1548,28.1314,28.1489,44000.0
2007-04-26 11:50:00,48.28,48.28,48.25,48.26,49800.0,28.1489,28.1489,28.1314,28.1373,49800.0
2007-04-26 11:55:00,48.26,48.26,48.18,48.24,79100.0,28.1373,28.1373,28.0906,28.1256,79100.0
2007-04-26 12:00:00,48.24,48.27,48.19,48.24,55300.0,28.1256,28.1431,28.0965,28.1256,55300.0
2007-04-26 12:05:00,48.22,48.25,48.17,48.2,58400.0,28.114,28.1314,28.0848,28.1023,58400.0
2007-04-26 12:10:00,48.2,48.21,48.14,48.14,34500.0,28.1023,28.1081,28.0673,28.0673,34500.0
2007-04-26 12:15:00,48.15,48.17,48.14,48.15,42800.0,28.0731,28.0848,28.0673,28.0731,42800.0
2007-04-26 12:20:00,48.15,48.21,48.14,48.2,14700.0,28.0731,28.1081,28.0673,28.1023,14700.0
2007-04-26 12:25:00,48.21,48.22,48.19,48.19,10100.0,28.1081,28.114,28.0965,28.0965,10100.0
2007-04-26 12:30:00,48.2,48.27,48.2,48.26,21800.0,28.1023,28.1431,28.1023,28.1373,21800.0
2007-04-26 12:35:00,48.27,48.28,48.25,48.26,49100.0,28.1431,28.1489,28.1314,28.1373,49100.0
2007-04-26 12:40:00,48.27,48.27,48.25,48.25,14200.0,28.1431,28.1431,28.1314,28.1314,14200.0
2007-04-26 12:45:00,48.25,48.26,48.23,48.23,16200.0,28.1314,28.1373,28.1198,28.1198,16200.0
2007-04-26 12:50:00,48.23,48.25,48.18,48.18,42600.0,28.1198,28.1314,28.0906,28.0906,42600.0
2007-04-26 12:55:00,48.18,48.25,48.17,48.19,38200.0,28.0906,28.1314,28.0848,28.0965,38200.0
2007-04-26 13:00:00,48.19,48.2,48.15,48.15,25800.0,28.0965,28.1023,28.0731,28.0731,25800.0
2007-04-26 13:05:00,48.16,48.17,48.14,48.14,58600.0,28.079,28.0848,28.0673,28.0673,58600.0
2007-04-26 13:10:00,48.15,48.15,48.13,48.14,36800.0,28.0731,28.0731,28.0615,28.0673,36800.0
2007-04-26 13:15:00,48.15,48.16,48.12,48.14,17000.0,28.0731,28.079,28.0557,28.0673,17000.0
2007-04-26 13:20:00,48.14,48.14,48.1,48.1,35000.0,28.0673,28.0673,28.044,28.044,35000.0
2007-04-26 13:25:00,48.1,48.11,48.06,48.07,29600.0,28.044,28.0498,28.0207,28.0265,29600.0
2007-04-26 13:30:00,48.07,48.08,48.01,48.04,37100.0,28.0265,28.0323,27.9915,28.009,37100.0
2007-04-26 13:35:00,48.04,48.05,48.01,48.02,19900.0,28.009,28.0148,27.9915,27.9973,19900.0
2007-04-26 13:40:00,48.02,48.02,47.97,47.99,56700.0,27.9973,27.9973,27.9682,27.9799,56700.0
2007-04-26 13:45:00,47.99,48.08,47.97,48.06,35000.0,27.9799,28.0323,27.9682,28.0207,35000.0
2007-04-26 13:50:00,48.05,48.08,48.02,48.02,26000.0,28.0148,28.0323,27.9973,27.9973,26000.0
2007-04-26 13:55:00,48.04,48.06,48.01,48.03,19600.0,28.009,28.0207,27.9915,28.0032,19600.0
2007-04-26 14:00:00,48.03,48.08,48.01,48.08,12600.0,28.0032,28.0323,27.9915,28.0323,12600.0
2007-04-26 14:05:00,48.08,48.08,48.03,48.06,26100.0,28.0323,28.0323,28.0032,28.0207,26100.0
2007-04-26 14:10:00,48.05,48.11,48.04,48.11,35300.0,28.0148,28.0498,28.009,28.0498,35300.0
2007-04-26 14:15:00,48.1,48.13,48.08,48.1,23500.0,28.044,28.0615,28.0323,28.044,23500.0
2007-04-26 14:20:00,48.11,48.12,48.1,48.1,17200.0,28.0498,28.0557,28.044,28.044,17200.0
2007-04-26 14:25:00,48.1,48.11,48.07,48.07,22600.0,28.044,28.0498,28.0265,28.0265,22600.0
2007-04-26 14:30:00,48.07,48.09,48.05,48.07,32200.0,28.0265,28.0382,28.0148,28.0265,32200.0
2007-04-26 14:35:00,48.07,48.11,48.04,48.11,35700.0,28.0265,28.0498,28.009,28.0498,35700.0
2007-04-26 14:40:00,48.11,48.14,48.09,48.12,55300.0,28.0498,28.0673,28.0382,28.0557,55300.0
2007-04-26 14:45:00,48.12,48.15,48.12,48.15,19800.0,28.0557,28.0731,28.0557,28.0731,19800.0
2007-04-26 14:50:00,48.14,48.15,48.11,48.12,23000.0,28.0673,28.0731,28.0498,28.0557,23000.0
2007-04-26 14:55:00,48.11,48.13,48.1,48.12,27800.0,28.0498,28.0615,28.044,28.0557,27800.0
2007-04-26 15:00:00,48.14,48.15,48.1,48.14,16500.0,28.0673,28.0731,28.044,28.0673,16500.0
2007-04-26 15:05:00,48.14,48.17,48.13,48.17,13900.0,28.0673,28.0848,28.0615,28.0848,13900.0
2007-04-26 15:10:00,48.16,48.2,48.15,48.18,35000.0,28.079,28.1023,28.0731,28.0906,35000.0
2007-04-26 15:15:00,48.19,48.19,48.16,48.18,17400.0,28.0965,28.0965,28.079,28.0906,17400.0
2007-04-26 15:20:00,48.17,48.2,48.17,48.19,21900.0,28.0848,28.1023,28.0848,28.0965,21900.0
2007-04-26 15:25:00,48.18,48.22,48.17,48.18,42100.0,28.0906,28.114,28.0848,28.0906,42100.0
2007-04-26 15:30:00,48.18,48.2,48.12,48.15,71900.0,28.0906,28.1023,28.0557,28.0731,71900.0
2007-04-26 15:35:00,48.15,48.17,48.08,48.1,33000.0,28.0731,28.0848,28.0323,28.044,33000.0
2007-04-26 15:40:00,48.09,48.14,48.08,48.14,81200.0,28.0382,28.0673,28.0323,28.0673,81200.0
2007-04-26 15:45:00,48.13,48.16,48.1,48.13,69300.0,28.0615,28.079,28.044,28.0615,69300.0
2007-04-26 15:50:00,48.14,48.15,48.12,48.14,81400.0,28.0673,28.0731,28.0557,28.0673,81400.0
2007-04-26 15:55:00,48.14,48.18,48.12,48.16,251800.0,28.0673,28.0906,28.0557,28.079,251800.0
2007-04-27 09:30:00,47.97,48.09,47.97,48.03,50500.0,27.9682,28.0382,27.9682,28.0032,50500.0
2007-04-27 09:35:00,47.99,48.0,47.95,47.98,35000.0,27.9799,27.9857,27.9565,27.974,35000.0
2007-04-27 09:40:00,47.97,47.98,47.95,47.96,51600.0,27.9682,27.974,27.9565,27.9624,51600.0
2007-04-27 09:45:00,47.95,47.96,47.86,47.86,72200.0,27.9565,27.9624,27.9041,27.9041,72200.0
2007-04-27 09:50:00,47.86,47.91,47.8,47.81,89300.0,27.9041,27.9332,27.8691,27.8749,89300.0
2007-04-27 09:55:00,47.81,47.83,47.78,47.79,68400.0,27.8749,27.8866,27.8574,27.8632,68400.0
2007-04-27 10:00:00,47.8,47.94,47.8,47.9,118500.0,27.8691,27.9507,27.8691,27.9274,118500.0
2007-04-27 10:05:00,47.91,47.95,47.89,47.92,83400.0,27.9332,27.9565,27.9216,27.939,83400.0
2007-04-27 10:10:00,47.92,47.92,47.87,47.91,65600.0,27.939,27.939,27.9099,27.9332,65600.0
2007-04-27 10:15:00,47.9,47.96,47.9,47.91,30700.0,27.9274,27.9624,27.9274,27.9332,30700.0
2007-04-27 10:20:00,47.9,47.93,47.86,47.86,62700.0,27.9274,27.9449,27.9041,27.9041,62700.0
2007-04-27 10:25:00,47.86,47.89,47.81,47.87,67300.0,27.9041,27.9216,27.8749,27.9099,67300.0
2007-04-27 10:30:00,47.88,47.9,47.77,47.78,69200.0,27.9157,27.9274,27.8516,27.8574,69200.0
2007-04-27 10:35:00,47.78,47.78,47.65,47.65,69300.0,27.8574,27.8574,27.7816,27.7816,69300.0
2007-04-27 10:40:00,47.66,47.66,47.57,47.57,68400.0,27.7875,27.7875,27.735,27.735,68400.0
2007-04-27 10:45:00,47.56,47.59,47.53,47.59,74500.0,27.7292,27.7466,27.7117,27.7466,74500.0
2007-04-27 10:50:00,47.59,47.66,47.59,47.66,47700.0,27.7466,27.7875,27.7466,27.7875,47700.0
2007-04-27 10:55:00,47.65,47.75,47.65,47.72,36700.0,27.7816,27.8399,27.7816,27.8224,36700.0
2007-04-27 11:00:00,47.73,47.73,47.68,47.71,61200.0,27.8283,27.8283,27.7991,27.8166,61200.0
2007-04-27 11:05:00,47.71,47.74,47.7,47.73,43800.0,27.8166,27.8341,27.8108,27.8283,43800.0
2007-04-27 11:10:00,47.73,47.75,47.71,47.72,34600.0,27.8283,27.8399,27.8166,27.8224,34600.0
2007-04-27 11:15:00,47.72,47.82,47.72,47.81,67700.0,27.8224,27.8807,27.8224,27.8749,67700.0
2007-04-27 11:20:00,47.81,47.81,47.74,47.74,66200.0,27.8749,27.8749,27.8341,27.8341,66200.0
2007-04-27 11:25:00,47.74,47.76,47.71,47.72,39700.0,27.8341,27.8458,27.8166,27.8224,39700.0
2007-04-27 11:30:00,47.71,47.72,47.63,47.66,83800.0,27.8166,27.8224,27.77,27.7875,83800.0
2007-04-27 11:35:00,47.66,47.68,47.59,47.66,51700.0,27.7875,27.7991,27.7466,27.7875,51700.0
2007-04-27 11:40:00,47.67,47.73,47.67,47.71,23900.0,27.7933,27.8283,27.7933,27.8166,23900.0
2007-04-27 11:45:00,47.71,47.76,47.7,47.73,28000.0,27.8166,27.8458,27.8108,27.8283,28000.0
2007-04-27 11:50:00,47.72,47.72,47.66,47.66,35600.0,27.8224,27.8224,27.7875,27.7875,35600.0
2007-04-27 11:55:00,47.67,47.69,47.61,47.66,51500.0,27.7933,27.8049,27.7583,27.7875,51500.0
2007-04-27 12:00:00,47.65,47.67,47.6,47.6,41600.0,27.7816,27.7933,27.7525,27.7525,41600.0
2007-04-27 12:05:00,47.6,47.63,47.55,47.63,57500.0,27.7525,27.77,27.7233,27.77,57500.0
2007-04-27 12:10:00,47.64,47.65,47.62,47.62,30900.0,27.7758,27.7816,27.7641,27.7641,30900.0
2007-04-27 12:15:00,47.63,47.63,47.57,47.57,39900.0,27.77,27.77,27.735,27.735,39900.0
2007-04-27 12:20:00,47.58,47.59,47.54,47.55,28200.0,27.7408,27.7466,27.7175,27.7233,28200.0
2007-04-27 12:25:00,47.55,47.6,47.53,47.58,93600.0,27.7233,27.7525,27.7117,27.7408,93600.0
2007-04-27 12:30:00,47.59,47.61,47.58,47.59,25100.0,27.7466,27.7583,27.7408,27.7466,25100.0
2007-04-27 12:35:00,47.6,47.61,47.56,47.57,58800.0,27.7525,27.7583,27.7292,27.735,58800.0
2007-04-27 12:40:00,47.57,47.62,47.56,47.6,78400.0,27.735,27.7641,27.7292,27.7525,78400.0
2007-04-27 12:45:00,47.6,47.61,47.59,47.59,19600.0,27.7525,27.7583,27.7466,27.7466,19600.0
2007-04-27 12:50:00,47.59,47.6,47.56,47.59,20400.0,27.7466,27.7525,27.7292,27.7466,20400.0
2007-04-27 12:55:00,47.59,47.59,47.57,47.57,15100.0,27.7466,27.7466,27.735,27.735,15100.0
2007-04-27 13:00:00,47.58,47.63,47.57,47.6,24700.0,27.7408,27.77,27.735,27.7525,24700.0
2007-04-27 13:05:00,47.59,47.6,47.57,47.59,28800.0,27.7466,27.7525,27.735,27.7466,28800.0
2007-04-27 13:10:00,47.59,47.59,47.52,47.55,32700.0,27.7466,27.7466,27.7058,27.7233,32700.0
2007-04-27 13:15:00,47.55,47.56,47.54,47.55,24600.0,27.7233,27.7292,27.7175,27.7233,24600.0
2007-04-27 13:20:00,47.55,47.56,47.53,47.55,34200.0,27.7233,27.7292,27.7117,27.7233,34200.0
2007-04-27 13:25:00,47.54,47.59,47.53,47.56,27400.0,27.7175,27.7466,27.7117,27.7292,27400.0
2007-04-27 13:30:00,47.56,47.61,47.54,47.58,70500.0,27.7292,27.7583,27.7175,27.7408,70500.0
2007-04-27 13:35:00,47.58,47.66,47.58,47.63,55700.0,27.7408,27.7875,27.7408,27.77,55700.0
2007-04-27 13:40:00,47.63,47.63,47.6,47.62,35300.0,27.77,27.77,27.7525,27.7641,35300.0
2007-04-27 13:45:00,47.63,47.63,47.56,47.57,27500.0,27.77,27.77,27.7292,27.735,27500.0
2007-04-27 13:50:00,47.56,47.6,47.55,47.57,39300.0,27.7292,27.7525,27.7233,27.735,39300.0
2007-04-27 13:55:00,47.58,47.59,47.54,47.57,35200.0,27.7408,27.7466,27.7175,27.735,35200.0
2007-04-27 14:00:00,47.58,47.61,47.57,47.58,38100.0,27.7408,27.7583,27.735,27.7408,38100.0
2007-04-27 14:05:00,47.59,47.62,47.58,47.6,32100.0,27.7466,27.7641,27.7408,27.7525,32100.0
2007-04-27 14:10:00,47.61,47.61,47.57,47.58,22200.0,27.7583,27.7583,27.735,27.7408,22200.0
2007-04-27 14:15:00,47.57,47.58,47.52,47.56,55300.0,27.735,27.7408,27.7058,27.7292,55300.0
2007-04-27 14:20:00,47.56,47.6,47.56,47.59,31600.0,27.7292,27.7525,27.7292,27.7466,31600.0
2007-04-27 14:25:00,47.59,47.59,47.53,47.54,39500.0,27.7466,27.7466,27.7117,27.7175,39500.0
2007-04-27 14:30:00,47.54,47.55,47.53,47.54,156900.0,27.7175,27.7233,27.7117,27.7175,156900.0
2007-04-27 14:35:00,47.54,47.55,47.53,47.54,20000.0,27.7175,27.7233,27.7117,27.7175,20000.0
2007-04-27 14:40:00,47.54,47.6,47.53,47.58,46700.0,27.7175,27.7525,27.7117,27.7408,46700.0
2007-04-27 14:45:00,47.58,47.58,47.55,47.56,36300.0,27.7408,27.7408,27.7233,27.7292,36300.0
2007-04-27 14:50:00,47.56,47.58,47.55,47.56,39300.0,27.7292,27.7408,27.7233,27.7292,39300.0
2007-04-27 14:55:00,47.57,47.58,47.56,47.58,22200.0,27.735,27.7408,27.7292,27.7408,22200.0
2007-04-27 15:00:00,47.58,47.6,47.57,47.6,34200.0,27.7408,27.7525,27.735,27.7525,34200.0
2007-04-27 15:05:00,47.61,47.61,47.56,47.57,180600.0,27.7583,27.7583,27.7292,27.735,180600.0
2007-04-27 15:10:00,47.57,47.59,47.55,47.56,41200.0,27.735,27.7466,27.7233,27.7292,41200.0
2007-04-27 15:15:00,47.56,47.57,47.56,47.57,24300.0,27.7292,27.735,27.7292,27.735,24300.0
2007-04-27 15:20:00,47.57,47.58,47.55,47.57,30100.0,27.735,27.7408,27.7233,27.735,30100.0
2007-04-27 15:25:00,47.58,47.58,47.55,47.55,43100.0,27.7408,27.7408,27.7233,27.7233,43100.0
2007-04-27 15:30:00,47.56,47.58,47.56,47.57,31300.0,27.7292,27.7408,27.7292,27.735,31300.0
2007-04-27 15:35:00,47.57,47.58,47.55,47.56,45700.0,27.735,27.7408,27.7233,27.7292,45700.0
2007-04-27 15:40:00,47.55,47.56,47.51,47.51,88700.0,27.7233,27.7292,27.7,27.7,88700.0
2007-04-27 15:45:00,47.51,47.52,47.44,47.45,250400.0,27.7,27.7058,27.6592,27.665,250400.0
2007-04-27 15:50:00,47.46,47.47,47.37,47.43,213900.0,27.6708,27.6767,27.6184,27.6534,213900.0
2007-04-27 15:55:00,47.43,47.45,47.36,47.41,143000.0,27.6534,27.665,27.6125,27.6417,143000.0
2007-04-30 09:30:00,47.66,47.74,47.45,47.48,114000.0,27.7875,27.8341,27.665,27.6825,114000.0
2007-04-30 09:35:00,47.48,47.49,47.28,47.35,101700.0,27.6825,27.6883,27.5659,27.6067,101700.0
2007-04-30 09:40:00,47.37,47.6,47.32,47.49,147000.0,27.6184,27.7525,27.5892,27.6883,147000.0
2007-04-30 09:45:00,47.49,47.6,47.43,47.43,66200.0,27.6883,27.7525,27.6534,27.6534,66200.0
2007-04-30 09:50:00,47.44,47.53,47.33,47.39,86400.0,27.6592,27.7117,27.5951,27.63,86400.0
2007-04-30 09:55:00,47.39,47.45,47.38,47.42,37700.0,27.63,27.665,27.6242,27.6475,37700.0
2007-04-30 10:00:00,47.42,47.56,47.42,47.52,49200.0,27.6475,27.7292,27.6475,27.7058,49200.0
2007-04-30 10:05:00,47.52,47.53,47.43,47.45,38900.0,27.7058,27.7117,27.6534,27.665,38900.0
2007-04-30 10:10:00,47.45,47.45,47.43,47.43,80800.0,27.665,27.665,27.6534,27.6534,80800.0
2007-04-30 10:15:00,47.43,47.47,47.42,47.45,60800.0,27.6534,27.6767,27.6475,27.665,60800.0
2007-04-30 10:20:00,47.44,47.47,47.43,47.47,44900.0,27.6592,27.6767,27.6534,27.6767,44900.0
2007-04-30 10:25:00,47.47,47.47,47.44,47.46,23800.0,27.6767,27.6767,27.6592,27.6708,23800.0
2007-04-30 10:30:00,47.46,47.46,47.45,47.45,20000.0,27.6708,27.6708,27.665,27.665,20000.0
2007-04-30 10:35:00,47.46,47.49,47.45,47.47,125900.0,27.6708,27.6883,27.665,27.6767,125900.0
2007-04-30 10:40:00,47.48,47.49,47.44,47.48,51700.0,27.6825,27.6883,27.6592,27.6825,51700.0
2007-04-30 10:45:00,47.47,47.49,47.43,47.45,53800.0,27.6767,27.6883,27.6534,27.665,53800.0
2007-04-30 10:50:00,47.45,47.48,47.42,47.48,36300.0,27.665,27.6825,27.6475,27.6825,36300.0
2007-04-30 10:55:00,47.48,47.49,47.46,47.49,28700.0,27.6825,27.6883,27.6708,27.6883,28700.0
2007-04-30 11:00:00,47.48,47.49,47.44,47.46,49700.0,27.6825,27.6883,27.6592,27.6708,49700.0
2007-04-30 11:05:00,47.46,47.49,47.45,47.47,41800.0,27.6708,27.6883,27.665,27.6767,41800.0
2007-04-30 11:10:00,47.47,47.48,47.45,47.45,45800.0,27.6767,27.6825,27.665,27.665,45800.0
2007-04-30 11:15:00,47.45,47.48,47.45,47.48,20500.0,27.665,27.6825,27.665,27.6825,20500.0
2007-04-30 11:20:00,47.48,47.5,47.47,47.47,48300.0,27.6825,27.6942,27.6767,27.6767,48300.0
2007-04-30 11:25:00,47.47,47.51,47.47,47.49,31400.0,27.6767,27.7,27.6767,27.6883,31400.0
2007-04-30 11:30:00,47.5,47.55,47.48,47.52,51400.0,27.6942,27.7233,27.6825,27.7058,51400.0
2007-04-30 11:35:00,47.52,47.52,47.45,47.45,41800.0,27.7058,27.7058,27.665,27.665,41800.0
2007-04-30 11:40:00,47.45,47.46,47.39,47.39,69100.0,27.665,27.6708,27.63,27.63,69100.0
2007-04-30 11:45:00,47.39,47.4,47.35,47.38,36300.0,27.63,27.6359,27.6067,27.6242,36300.0
2007-04-30 11:50:00,47.38,47.4,47.31,47.32,59200.0,27.6242,27.6359,27.5834,27.5892,59200.0
2007-04-30 11:55:00,47.31,47.32,47.26,47.26,42500.0,27.5834,27.5892,27.5542,27.5542,42500.0
2007-04-30 12:00:00,47.26,47.26,47.19,47.23,85000.0,27.5542,27.5542,27.5134,27.5367,85000.0
2007-04-30 12:05:00,47.22,47.23,47.15,47.2,89200.0,27.5309,27.5367,27.4901,27.5193,89200.0
2007-04-30 12:10:00,47.2,47.22,47.2,47.22,29700.0,27.5193,27.5309,27.5193,27.5309,29700.0
2007-04-30 12:15:00,47.21,47.28,47.21,47.25,24200.0,27.5251,27.5659,27.5251,27.5484,24200.0
2007-04-30 12:20:00,47.25,47.27,47.2,47.23,46100.0,27.5484,27.5601,27.5193,27.5367,46100.0
2007-04-30 12:25:00,47.22,47.25,47.21,47.24,17000.0,27.5309,27.5484,27.5251,27.5426,17000.0
2007-04-30 12:30:00,47.25,47.25,47.22,47.23,27700.0,27.5484,27.5484,27.5309,27.5367,27700.0
2007-04-30 12:35:00,47.23,47.24,47.22,47.23,18800.0,27.5367,27.5426,27.5309,27.5367,18800.0
2007-04-30 12:40:00,47.22,47.25,47.21,47.22,25000.0,27.5309,27.5484,27.5251,27.5309,25000.0
2007-04-30 12:45:00,47.21,47.24,47.21,47.22,22400.0,27.5251,27.5426,27.5251,27.5309,22400.0
2007-04-30 12:50:00,47.21,47.22,47.2,47.22,15800.0,27.5251,27.5309,27.5193,27.5309,15800.0
2007-04-30 12:55:00,47.22,47.24,47.21,47.23,24100.0,27.5309,27.5426,27.5251,27.5367,24100.0
2007-04-30 13:00:00,47.22,47.25,47.2,47.25,53600.0,27.5309,27.5484,27.5193,27.5484,53600.0
2007-04-30 13:05:00,47.25,47.27,47.25,47.26,18100.0,27.5484,27.5601,27.5484,27.5542,18100.0
2007-04-30 13:10:00,47.26,47.27,47.24,47.27,25800.0,27.5542,27.5601,27.5426,27.5601,25800.0
2007-04-30 13:15:00,47.28,47.31,47.27,47.3,34700.0,27.5659,27.5834,27.5601,27.5776,34700.0
2007-04-30 13:20:00,47.31,47.31,47.24,47.24,41700.0,27.5834,27.5834,27.5426,27.5426,41700.0
2007-04-30 13:25:00,47.24,47.24,47.17,47.18,28400.0,27.5426,27.5426,27.5018,27.5076,28400.0
2007-04-30 13:30:00,47.18,47.2,47.16,47.2,41800.0,27.5076,27.5193,27.4959,27.5193,41800.0
2007-04-30 13:35:00,47.2,47.22,47.19,47.2,28400.0,27.5193,27.5309,27.5134,27.5193,28400.0
2007-04-30 13:40:00,47.2,47.25,47.17,47.2,48000.0,27.5193,27.5484,27.5018,27.5193,48000.0
2007-04-30 13:45:00,47.21,47.29,47.2,47.27,53900.0,27.5251,27.5717,27.5193,27.5601,53900.0
2007-04-30 13:50:00,47.27,47.28,47.21,47.21,47900.0,27.5601,27.5659,27.5251,27.5251,47900.0
2007-04-30 13:55:00,47.21,47.21,47.16,47.18,42700.0,27.5251,27.5251,27.4959,27.5076,42700.0
2007-04-30 14:00:00,47.18,47.24,47.18,47.2,50000.0,27.5076,27.5426,27.5076,27.5193,50000.0
2007-04-30 14:05:00,47.2,47.23,47.17,47.19,81700.0,27.5193,27.5367,27.5018,27.5134,81700.0
2007-04-30 14:10:00,47.19,47.27,47.17,47.26,85700.0,27.5134,27.5601,27.5018,27.5542,85700.0
2007-04-30 14:15:00,47.26,47.29,47.24,47.27,51500.0,27.5542,27.5717,27.5426,27.5601,51500.0
2007-04-30 14:20:00,47.26,47.27,47.21,47.21,61900.0,27.5542,27.5601,27.5251,27.5251,61900.0
2007-04-30 14:25:00,47.22,47.28,47.2,47.24,75500.0,27.5309,27.5659,27.5193,27.5426,75500.0
2007-04-30 14:30:00,47.24,47.27,47.22,47.22,91600.0,27.5426,27.5601,27.5309,27.5309,91600.0
2007-04-30 14:35:00,47.22,47.26,47.17,47.18,70700.0,27.5309,27.5542,27.5018,27.5076,70700.0
2007-04-30 14:40:00,47.18,47.21,47.16,47.18,103700.0,27.5076,27.5251,27.4959,27.5076,103700.0
2007-04-30 14:45:00,47.18,47.21,47.16,47.16,112700.0,27.5076,27.5251,27.4959,27.4959,112700.0
2007-04-30 14:50:00,47.16,47.17,47.07,47.08,163700.0,27.4959,27.5018,27.4435,27.4493,163700.0
2007-04-30 14:55:00,47.08,47.11,47.02,47.06,160400.0,27.4493,27.4668,27.4143,27.4376,160400.0
2007-04-30 15:00:00,47.06,47.12,47.05,47.08,94200.0,27.4376,27.4726,27.4318,27.4493,94200.0
2007-04-30 15:05:00,47.08,47.12,47.03,47.04,186900.0,27.4493,27.4726,27.4201,27.426,186900.0
2007-04-30 15:10:00,47.04,47.06,47.01,47.01,194100.0,27.426,27.4376,27.4085,27.4085,194100.0
2007-04-30 15:15:00,47.02,47.09,47.01,47.02,96700.0,27.4143,27.4551,27.4085,27.4143,96700.0
2007-04-30 15:20:00,47.01,47.05,46.96,46.99,145100.0,27.4085,27.4318,27.3793,27.3968,145100.0
2007-04-30 15:25:00,47.0,47.02,46.97,47.0,99100.0,27.4027,27.4143,27.3852,27.4027,99100.0
2007-04-30 15:30:00,46.99,47.01,46.98,46.98,111600.0,27.3968,27.4085,27.391,27.391,111600.0
2007-04-30 15:35:00,46.99,47.0,46.96,46.97,87700.0,27.3968,27.4027,27.3793,27.3852,87700.0
2007-04-30 15:40:00,46.97,46.98,46.85,46.95,108700.0,27.3852,27.391,27.3152,27.3735,108700.0
2007-04-30 15:45:00,46.94,46.94,46.75,46.77,218100.0,27.3677,27.3677,27.2569,27.2686,218100.0
2007-04-30 15:50:00,46.77,46.79,46.64,46.64,298700.0,27.2686,27.2802,27.1928,27.1928,298700.0
2007-04-30 15:55:00,46.65,46.74,46.64,46.67,269700.0,27.1986,27.2511,27.1928,27.2102,269700.0
2007-05-01 09:30:00,46.11,46.33,46.0,46.27,646500.0,26.8837,27.012,26.8196,26.977,646500.0
2007-05-01 09:35:00,46.28,46.29,46.0,46.02,458000.0,26.9829,26.9887,26.8196,26.8313,458000.0
2007-05-01 09:40:00,46.0,46.03,45.81,45.82,399000.0,26.8196,26.8371,26.7088,26.7147,399000.0
2007-05-01 09:45:00,45.82,45.89,45.73,45.78,360100.0,26.7147,26.7555,26.6622,26.6913,360100.0
2007-05-01 09:50:00,45.79,45.86,45.63,45.64,382200.0,26.6972,26.738,26.6039,26.6097,382200.0
2007-05-01 09:55:00,45.64,45.69,45.52,45.68,336300.0,26.6097,26.6389,26.5398,26.633,336300.0
2007-05-01 10:00:00,45.66,45.75,45.58,45.61,205600.0,26.6214,26.6739,26.5747,26.5922,205600.0
2007-05-01 10:05:00,45.61,45.69,45.56,45.59,416700.0,26.5922,26.6389,26.5631,26.5806,416700.0
2007-05-01 10:10:00,45.59,45.68,45.55,45.65,388000.0,26.5806,26.633,26.5572,26.6156,388000.0
2007-05-01 10:15:00,45.65,45.65,45.52,45.57,289500.0,26.6156,26.6156,26.5398,26.5689,289500.0
2007-05-01 10:20:00,45.57,45.64,45.51,45.51,215800.0,26.5689,26.6097,26.5339,26.5339,215800.0
2007-05-01 10:25:00,45.52,45.57,45.5,45.55,224100.0,26.5398,26.5689,26.5281,26.5572,224100.0
2007-05-01 10:30:00,45.55,45.61,45.5,45.61,212300.0,26.5572,26.5922,26.5281,26.5922,212300.0
2007-05-01 10:35:00,45.59,45.8,45.58,45.75,229100.0,26.5806,26.703,26.5747,26.6739,229100.0
2007-05-01 10:40:00,45.76,45.84,44.7,45.69,334500.0,26.6797,26.7263,26.0617,26.6389,334500.0
2007-05-01 10:45:00,45.69,45.7,45.65,45.69,81800.0,26.6389,26.6447,26.6156,26.6389,81800.0
2007-05-01 10:50:00,45.69,45.71,45.68,45.71,105600.0,26.6389,26.6505,26.633,26.6505,105600.0
2007-05-01 10:55:00,45.71,45.82,45.7,45.82,171100.0,26.6505,26.7147,26.6447,26.7147,171100.0
2007-05-01 11:00:00,45.82,45.82,45.74,45.76,94100.0,26.7147,26.7147,26.668,26.6797,94100.0
2007-05-01 11:05:00,45.76,45.78,45.74,45.78,110600.0,26.6797,26.6913,26.668,26.6913,110600.0
2007-05-01 11:10:00,45.78,45.81,45.78,45.81,79900.0,26.6913,26.7088,26.6913,26.7088,79900.0
2007-05-01 11:15:00,45.81,45.94,45.81,45.94,107000.0,26.7088,26.7846,26.7088,26.7846,107000.0
2007-05-01 11:20:00,45.93,46.08,45.93,46.03,115600.0,26.7788,26.8663,26.7788,26.8371,115600.0
2007-05-01 11:25:00,46.03,46.07,45.99,46.05,120600.0,26.8371,26.8604,26.8138,26.8488,120600.0
2007-05-01 11:30:00,46.05,46.19,46.03,46.18,93800.0,26.8488,26.9304,26.8371,26.9246,93800.0
2007-05-01 11:35:00,46.18,46.35,46.17,46.2,174500.0,26.9246,27.0237,26.9187,26.9362,174500.0
2007-05-01 11:40:00,46.21,46.22,46.05,46.06,110500.0,26.9421,26.9479,26.8488,26.8546,110500.0
2007-05-01 11:45:00,46.08,46.15,46.0,46.03,97100.0,26.8663,26.9071,26.8196,26.8371,97100.0
2007-05-01 11:50:00,46.04,46.04,45.9,45.92,55100.0,26.8429,26.8429,26.7613,26.773,55100.0
2007-05-01 11:55:00,45.91,46.0,45.89,45.93,137100.0,26.7671,26.8196,26.7555,26.7788,137100.0
2007-05-01 12:00:00,45.91,46.0,45.88,45.99,124000.0,26.7671,26.8196,26.7497,26.8138,124000.0
2007-05-01 12:05:00,46.0,46.04,45.94,45.96,192500.0,26.8196,26.8429,26.7846,26.7963,192500.0
2007-05-01 12:10:00,45.95,45.97,45.84,45.93,163800.0,26.7905,26.8021,26.7263,26.7788,163800.0
2007-05-01 12:15:00,45.93,45.99,45.85,45.97,106900.0,26.7788,26.8138,26.7322,26.8021,106900.0
2007-05-01 12:20:00,45.97,46.03,45.89,46.0,205100.0,26.8021,26.8371,26.7555,26.8196,205100.0
2007-05-01 12:25:00,46.0,46.08,45.92,46.0,92300.0,26.8196,26.8663,26.773,26.8196,92300.0
2007-05-01 12:30:00,46.0,46.04,45.87,45.99,123000.0,26.8196,26.8429,26.7438,26.8138,123000.0
2007-05-01 12:35:00,45.99,46.03,45.98,46.0,57500.0,26.8138,26.8371,26.808,26.8196,57500.0
2007-05-01 12:40:00,46.0,46.05,45.99,46.04,46800.0,26.8196,26.8488,26.8138,26.8429,46800.0
2007-05-01 12:45:00,46.05,46.05,46.01,46.03,29300.0,26.8488,26.8488,26.8254,26.8371,29300.0
2007-05-01 12:50:00,46.02,46.09,46.02,46.09,37800.0,26.8313,26.8721,26.8313,26.8721,37800.0
2007-05-01 12:55:00,46.09,46.15,46.08,46.15,49900.0,26.8721,26.9071,26.8663,26.9071,49900.0
2007-05-01 13:00:00,46.15,46.15,46.06,46.07,50700.0,26.9071,26.9071,26.8546,26.8604,50700.0
2007-05-01 13:05:00,46.06,46.1,46.05,46.06,37400.0,26.8546,26.8779,26.8488,26.8546,37400.0
2007-05-01 13:10:00,46.06,46.1,46.04,46.1,71600.0,26.8546,26.8779,26.8429,26.8779,71600.0
2007-05-01 13:15:00,46.1,46.1,46.0,46.01,70300.0,26.8779,26.8779,26.8196,26.8254,70300.0
2007-05-01 13:20:00,46.0,46.01,45.98,46.0,69300.0,26.8196,26.8254,26.808,26.8196,69300.0
2007-05-01 13:25:00,45.99,46.02,45.98,46.0,78700.0,26.8138,26.8313,26.808,26.8196,78700.0
2007-05-01 13:30:00,46.0,46.02,45.99,46.01,66800.0,26.8196,26.8313,26.8138,26.8254,66800.0
2007-05-01 13:35:00,46.01,46.09,46.01,46.08,62200.0,26.8254,26.8721,26.8254,26.8663,62200.0
2007-05-01 13:40:00,46.09,46.22,46.09,46.1,77500.0,26.8721,26.9479,26.8721,26.8779,77500.0
2007-05-01 13:45:00,46.1,46.13,46.06,46.09,62800.0,26.8779,26.8954,26.8546,26.8721,62800.0
2007-05-01 13:50:00,46.1,46.19,46.07,46.19,58900.0,26.8779,26.9304,26.8604,26.9304,58900.0
2007-05-01 13:55:00,46.19,46.28,46.17,46.28,46300.0,26.9304,26.9829,26.9187,26.9829,46300.0
2007-05-01 14:00:00,46.28,46.39,46.26,46.35,114500.0,26.9829,27.047,26.9712,27.0237,114500.0
2007-05-01 14:05:00,46.35,46.35,46.28,46.28,64700.0,27.0237,27.0237,26.9829,26.9829,64700.0
2007-05-01 14:10:00,46.27,46.29,46.24,46.29,48500.0,26.977,26.9887,26.9595,26.9887,48500.0
2007-05-01 14:15:00,46.29,46.33,46.27,46.3,69800.0,26.9887,27.012,26.977,26.9945,69800.0
2007-05-01 14:20:00,46.3,46.39,46.29,46.3,142300.0,26.9945,27.047,26.9887,26.9945,142300.0
2007-05-01 14:25:00,46.31,46.36,46.23,46.29,139800.0,27.0004,27.0295,26.9537,26.9887,139800.0
2007-05-01 14:30:00,46.29,46.39,46.24,46.39,86500.0,26.9887,27.047,26.9595,27.047,86500.0
2007-05-01 14:35:00,46.38,46.5,46.38,46.44,156800.0,27.0412,27.1111,27.0412,27.0762,156800.0
2007-05-01 14:40:00,46.44,46.51,46.38,46.49,124700.0,27.0762,27.117,27.0412,27.1053,124700.0
2007-05-01 14:45:00,46.48,46.65,46.48,46.62,184200.0,27.0995,27.1986,27.0995,27.1811,184200.0
2007-05-01 14:50:00,46.63,46.75,46.6,46.7,210000.0,27.1869,27.2569,27.1694,27.2277,210000.0
2007-05-01 14:55:00,46.7,46.82,46.67,46.8,192400.0,27.2277,27.2977,27.2102,27.286,192400.0
2007-05-01 15:00:00,46.8,46.83,46.68,46.7,197100.0,27.286,27.3035,27.2161,27.2277,197100.0
2007-05-01 15:05:00,46.69,46.69,46.53,46.61,192500.0,27.2219,27.2219,27.1286,27.1753,192500.0
2007-05-01 15:10:00,46.61,46.7,46.52,46.63,216900.0,27.1753,27.2277,27.1228,27.1869,216900.0
2007-05-01 15:15:00,46.63,46.64,46.59,46.6,107300.0,27.1869,27.1928,27.1636,27.1694,107300.0
2007-05-01 15:20:00,46.6,46.64,46.56,46.63,136100.0,27.1694,27.1928,27.1461,27.1869,136100.0
2007-05-01 15:25:00,46.62,46.65,46.58,46.58,131600.0,27.1811,27.1986,27.1578,27.1578,131600.0
2007-05-01 15:30:00,46.58,46.58,46.51,46.54,120200.0,27.1578,27.1578,27.117,27.1345,120200.0
2007-05-01 15:35:00,46.54,46.63,46.52,46.61,133900.0,27.1345,27.1869,27.1228,27.1753,133900.0
2007-05-01 15:40:00,46.6,46.65,46.59,46.62,104700.0,27.1694,27.1986,27.1636,27.1811,104700.0
2007-05-01 15:45:00,46.61,46.62,46.52,46.55,134200.0,27.1753,27.1811,27.1228,27.1403,134200.0
2007-05-01 15:50:00,46.55,46.56,46.43,46.43,306500.0,27.1403,27.1461,27.0703,27.0703,306500.0
2007-05-01 15:55:00,46.44,46.54,46.4,46.49,221500.0,27.0762,27.1345,27.0528,27.1053,221500.0
2007-05-02 09:30:00,46.5,46.85,46.41,46.74,111600.0,27.1111,27.3152,27.0587,27.2511,111600.0
2007-05-02 09:35:00,46.76,46.8,46.7,46.7,79700.0,27.2627,27.286,27.2277,27.2277,79700.0
2007-05-02 09:40:00,46.68,46.7,46.58,46.68,49200.0,27.2161,27.2277,27.1578,27.2161,49200.0
2007-05-02 09:45:00,46.69,46.84,46.68,46.83,83600.0,27.2219,27.3094,27.2161,27.3035,83600.0
2007-05-02 09:50:00,46.82,46.93,46.8,46.89,82200.0,27.2977,27.3618,27.286,27.3385,82200.0
2007-05-02 09:55:00,46.9,46.91,46.86,46.87,71700.0,27.3443,27.3502,27.321,27.3269,71700.0
2007-05-02 10:00:00,46.87,47.01,46.87,47.01,93500.0,27.3269,27.4085,27.3269,27.4085,93500.0
2007-05-02 10:05:00,47.0,47.12,46.99,47.02,63900.0,27.4027,27.4726,27.3968,27.4143,63900.0
2007-05-02 10:10:00,47.02,47.04,47.01,47.02,50000.0,27.4143,27.426,27.4085,27.4143,50000.0
2007-05-02 10:15:00,47.02,47.06,46.98,47.01,108100.0,27.4143,27.4376,27.391,27.4085,108100.0
2007-05-02 10:20:00,47.01,47.05,46.98,47.04,61200.0,27.4085,27.4318,27.391,27.426,61200.0
2007-05-02 10:25:00,47.04,47.13,47.0,47.13,100900.0,27.426,27.4784,27.4027,27.4784,100900.0
2007-05-02 10:30:00,47.13,47.18,47.11,47.18,90700.0,27.4784,27.5076,27.4668,27.5076,90700.0
2007-05-02 10:35:00,47.18,47.22,47.16,47.19,55700.0,27.5076,27.5309,27.4959,27.5134,55700.0
2007-05-02 10:40:00,47.19,47.24,47.19,47.23,52100.0,27.5134,27.5426,27.5134,27.5367,52100.0
2007-05-02 10:45:00,47.23,47.24,47.14,47.14,21100.0,27.5367,27.5426,27.4843,27.4843,21100.0
2007-05-02 10:50:00,47.14,47.15,47.02,47.02,42300.0,27.4843,27.4901,27.4143,27.4143,42300.0
2007-05-02 10:55:00,47.02,47.03,47.01,47.03,29100.0,27.4143,27.4201,27.4085,27.4201,29100.0
2007-05-02 11:00:00,47.03,47.08,47.02,47.03,37700.0,27.4201,27.4493,27.4143,27.4201,37700.0
2007-05-02 11:05:00,47.02,47.03,47.01,47.01,18400.0,27.4143,27.4201,27.4085,27.4085,18400.0
2007-05-02 11:10:00,47.01,47.01,46.93,46.93,33700.0,27.4085,27.4085,27.3618,27.3618,33700.0
2007-05-02 11:15:00,46.93,46.93,46.9,46.9,17100.0,27.3618,27.3618,27.3443,27.3443,17100.0
2007-05-02 11:20:00,46.9,46.91,46.87,46.87,32700.0,27.3443,27.3502,27.3269,27.3269,32700.0
2007-05-02 11:25:00,46.87,46.88,46.85,46.85,44300.0,27.3269,27.3327,27.3152,27.3152,44300.0
2007-05-02 11:30:00,46.85,46.9,46.85,46.9,39000.0,27.3152,27.3443,27.3152,27.3443,39000.0
2007-05-02 11:35:00,46.89,46.92,46.85,46.85,41900.0,27.3385,27.356,27.3152,27.3152,41900.0
2007-05-02 11:40:00,46.86,46.89,46.85,46.88,31900.0,27.321,27.3385,27.3152,27.3327,31900.0
2007-05-02 11:45:00,46.87,46.88,46.84,46.84,31700.0,27.3269,27.3327,27.3094,27.3094,31700.0
2007-05-02 11:50:00,46.84,46.85,46.79,46.8,64200.0,27.3094,27.3152,27.2802,27.286,64200.0
2007-05-02 11:55:00,46.8,46.81,46.72,46.76,55700.0,27.286,27.2919,27.2394,27.2627,55700.0
2007-05-02 12:00:00,46.76,46.79,46.74,46.75,38100.0,27.2627,27.2802,27.2511,27.2569,38100.0
2007-05-02 12:05:00,46.75,46.75,46.71,46.72,12000.0,27.2569,27.2569,27.2336,27.2394,12000.0
2007-05-02 12:10:00,46.71,46.75,46.67,46.67,41700.0,27.2336,27.2569,27.2102,27.2102,41700.0
2007-05-02 12:15:00,46.68,46.72,46.68,46.71,23000.0,27.2161,27.2394,27.2161,27.2336,23000.0
2007-05-02 12:20:00,46.7,46.78,46.69,46.78,30400.0,27.2277,27.2744,27.2219,27.2744,30400.0
2007-05-02 12:25:00,46.78,46.78,46.73,46.73,19000.0,27.2744,27.2744,27.2452,27.2452,19000.0
2007-05-02 12:30:00,46.73,46.75,46.67,46.69,36400.0,27.2452,27.2569,27.2102,27.2219,36400.0
2007-05-02 12:35:00,46.68,46.7,46.59,46.59,52600.0,27.2161,27.2277,27.1636,27.1636,52600.0
2007-05-02 12:40:00,46.6,46.6,46.57,46.59,39200.0,27.1694,27.1694,27.1519,27.1636,39200.0
2007-05-02 12:45:00,46.58,46.61,46.58,46.59,40800.0,27.1578,27.1753,27.1578,27.1636,40800.0
2007-05-02 12:50:00,46.58,46.58,46.55,46.55,46300.0,27.1578,27.1578,27.1403,27.1403,46300.0
2007-05-02 12:55:00,46.56,46.56,46.49,46.51,60300.0,27.1461,27.1461,27.1053,27.117,60300.0
2007-05-02 13:00:00,46.51,46.6,46.51,46.56,52700.0,27.117,27.1694,27.117,27.1461,52700.0
2007-05-02 13:05:00,46.55,46.56,46.49,46.49,44000.0,27.1403,27.1461,27.1053,27.1053,44000.0
2007-05-02 13:10:00,46.49,46.53,46.48,46.53,78700.0,27.1053,27.1286,27.0995,27.1286,78700.0
2007-05-02 13:15:00,46.53,46.59,46.53,46.58,23900.0,27.1286,27.1636,27.1286,27.1578,23900.0
2007-05-02 13:20:00,46.58,46.59,46.55,46.56,40100.0,27.1578,27.1636,27.1403,27.1461,40100.0
2007-05-02 13:25:00,46.56,46.58,46.55,46.55,20900.0,27.1461,27.1578,27.1403,27.1403,20900.0
2007-05-02 13:30:00,46.54,46.57,46.54,46.55,41900.0,27.1345,27.1519,27.1345,27.1403,41900.0
2007-05-02 13:35:00,46.55,46.59,46.54,46.55,47500.0,27.1403,27.1636,27.1345,27.1403,47500.0
2007-05-02 13:40:00,46.56,46.59,46.54,46.59,51800.0,27.1461,27.1636,27.1345,27.1636,51800.0
2007-05-02 13:45:00,46.59,46.6,46.56,46.6,40800.0,27.1636,27.1694,27.1461,27.1694,40800.0
2007-05-02 13:50:00,46.6,46.65,46.59,46.64,51400.0,27.1694,27.1986,27.1636,27.1928,51400.0
2007-05-02 13:55:00,46.65,46.66,46.62,46.62,45500.0,27.1986,27.2044,27.1811,27.1811,45500.0
2007-05-02 14:00:00,46.61,46.62,46.59,46.59,33500.0,27.1753,27.1811,27.1636,27.1636,33500.0
2007-05-02 14:05:00,46.6,46.64,46.59,46.64,21900.0,27.1694,27.1928,27.1636,27.1928,21900.0
2007-05-02 14:10:00,46.65,46.68,46.63,46.64,43900.0,27.1986,27.2161,27.1869,27.1928,43900.0
2007-05-02 14:15:00,46.64,46.7,46.63,46.7,32500.0,27.1928,27.2277,27.1869,27.2277,32500.0
2007-05-02 14:20:00,46.7,46.75,46.7,46.73,36900.0,27.2277,27.2569,27.2277,27.2452,36900.0
2007-05-02 14:25:00,46.74,46.75,46.69,46.72,48300.0,27.2511,27.2569,27.2219,27.2394,48300.0
2007-05-02 14:30:00,46.72,46.76,46.71,46.74,30000.0,27.2394,27.2627,27.2336,27.2511,30000.0
2007-05-02 14:35:00,46.74,46.75,46.67,46.67,44600.0,27.2511,27.2569,27.2102,27.2102,44600.0
2007-05-02 14:40:00,46.68,46.68,46.63,46.65,54500.0,27.2161,27.2161,27.1869,27.1986,54500.0
2007-05-02 14:45:00,46.65,46.66,46.64,46.65,43100.0,27.1986,27.2044,27.1928,27.1986,43100.0
2007-05-02 14:50:00,46.65,46.65,46.6,46.61,36300.0,27.1986,27.1986,27.1694,27.1753,36300.0
2007-05-02 14:55:00,46.61,46.62,46.58,46.6,40200.0,27.1753,27.1811,27.1578,27.1694,40200.0
2007-05-02 15:00:00,46.6,46.61,46.59,46.59,27000.0,27.1694,27.1753,27.1636,27.1636,27000.0
2007-05-02 15:05:00,46.6,46.61,46.56,46.57,34700.0,27.1694,27.1753,27.1461,27.1519,34700.0
2007-05-02 15:10:00,46.57,46.6,46.56,46.58,55000.0,27.1519,27.1694,27.1461,27.1578,55000.0
2007-05-02 15:15:00,46.58,46.63,46.57,46.62,34300.0,27.1578,27.1869,27.1519,27.1811,34300.0
2007-05-02 15:20:00,46.61,46.63,46.6,46.63,107400.0,27.1753,27.1869,27.1694,27.1869,107400.0
2007-05-02 15:25:00,46.63,46.66,46.61,46.63,71400.0,27.1869,27.2044,27.1753,27.1869,71400.0
2007-05-02 15:30:00,46.63,46.7,46.63,46.68,48600.0,27.1869,27.2277,27.1869,27.2161,48600.0
2007-05-02 15:35:00,46.7,46.7,46.63,46.63,67300.0,27.2277,27.2277,27.1869,27.1869,67300.0
2007-05-02 15:40:00,46.64,46.68,46.59,46.68,140800.0,27.1928,27.2161,27.1636,27.2161,140800.0
2007-05-02 15:45:00,46.68,46.69,46.64,46.67,83000.0,27.2161,27.2219,27.1928,27.2102,83000.0
2007-05-02 15:50:00,46.67,46.68,46.55,46.59,84100.0,27.2102,27.2161,27.1403,27.1636,84100.0
2007-05-02 15:55:00,46.59,46.66,46.55,46.66,150400.0,27.1636,27.2044,27.1403,27.2044,150400.0
2007-05-03 09:30:00,46.62,46.72,46.35,46.7,310800.0,27.1811,27.2394,27.0237,27.2277,310800.0
2007-05-03 09:35:00,46.67,46.75,46.46,46.6,183500.0,27.2102,27.2569,27.0878,27.1694,183500.0
2007-05-03 09:40:00,46.6,47.04,46.59,46.8,187700.0,27.1694,27.426,27.1636,27.286,187700.0
2007-05-03 09:45:00,46.81,46.83,46.58,46.62,172300.0,27.2919,27.3035,27.1578,27.1811,172300.0
2007-05-03 09:50:00,46.63,47.01,46.56,46.93,283300.0,27.1869,27.4085,27.1461,27.3618,283300.0
2007-05-03 09:55:00,46.92,46.96,46.7,46.79,213600.0,27.356,27.3793,27.2277,27.2802,213600.0
2007-05-03 10:00:00,46.8,47.0,46.75,46.77,146200.0,27.286,27.4027,27.2569,27.2686,146200.0
2007-05-03 10:05:00,46.77,46.79,46.65,46.77,89900.0,27.2686,27.2802,27.1986,27.2686,89900.0
2007-05-03 10:10:00,46.77,46.79,46.64,46.67,85800.0,27.2686,27.2802,27.1928,27.2102,85800.0
2007-05-03 10:15:00,46.67,46.67,46.55,46.57,120600.0,27.2102,27.2102,27.1403,27.1519,120600.0
2007-05-03 10:20:00,46.57,46.75,46.52,46.66,78700.0,27.1519,27.2569,27.1228,27.2044,78700.0
2007-05-03 10:25:00,46.66,46.75,46.66,46.72,84000.0,27.2044,27.2569,27.2044,27.2394,84000.0
2007-05-03 10:30:00,46.73,46.92,46.72,46.92,76400.0,27.2452,27.356,27.2394,27.356,76400.0
2007-05-03 10:35:00,46.91,47.06,46.86,47.05,104000.0,27.3502,27.4376,27.321,27.4318,104000.0
2007-05-03 10:40:00,47.04,47.28,47.04,47.28,122400.0,27.426,27.5659,27.426,27.5659,122400.0
2007-05-03 10:45:00,47.28,47.36,47.26,47.3,80800.0,27.5659,27.6125,27.5542,27.5776,80800.0
2007-05-03 10:50:00,47.31,47.39,47.3,47.37,93900.0,27.5834,27.63,27.5776,27.6184,93900.0
2007-05-03 10:55:00,47.38,47.43,47.37,47.39,61800.0,27.6242,27.6534,27.6184,27.63,61800.0
2007-05-03 11:00:00,47.39,47.41,47.27,47.27,55800.0,27.63,27.6417,27.5601,27.5601,55800.0
2007-05-03 11:05:00,47.26,47.26,47.14,47.15,47700.0,27.5542,27.5542,27.4843,27.4901,47700.0
2007-05-03 11:10:00,47.14,47.16,47.12,47.15,38600.0,27.4843,27.4959,27.4726,27.4901,38600.0
2007-05-03 11:15:00,47.15,47.18,47.14,47.15,67800.0,27.4901,27.5076,27.4843,27.4901,67800.0
2007-05-03 11:20:00,47.15,47.25,47.13,47.18,83400.0,27.4901,27.5484,27.4784,27.5076,83400.0
2007-05-03 11:25:00,47.17,47.23,47.16,47.2,70400.0,27.5018,27.5367,27.4959,27.5193,70400.0
2007-05-03 11:30:00,47.19,47.21,47.15,47.19,66900.0,27.5134,27.5251,27.4901,27.5134,66900.0
2007-05-03 11:35:00,47.19,47.19,47.11,47.14,29700.0,27.5134,27.5134,27.4668,27.4843,29700.0
2007-05-03 11:40:00,47.15,47.16,47.11,47.13,64800.0,27.4901,27.4959,27.4668,27.4784,64800.0
2007-05-03 11:45:00,47.13,47.15,47.07,47.07,27900.0,27.4784,27.4901,27.4435,27.4435,27900.0
2007-05-03 11:50:00,47.07,47.12,47.06,47.1,53600.0,27.4435,27.4726,27.4376,27.461,53600.0
2007-05-03 11:55:00,47.11,47.11,47.07,47.08,50700.0,27.4668,27.4668,27.4435,27.4493,50700.0
2007-05-03 12:00:00,47.09,47.1,46.97,46.98,134600.0,27.4551,27.461,27.3852,27.391,134600.0
2007-05-03 12:05:00,46.99,47.01,46.97,46.99,30600.0,27.3968,27.4085,27.3852,27.3968,30600.0
2007-05-03 12:10:00,47.0,47.02,46.97,47.0,46700.0,27.4027,27.4143,27.3852,27.4027,46700.0
2007-05-03 12:15:00,47.0,47.02,46.97,46.98,42600.0,27.4027,27.4143,27.3852,27.391,42600.0
2007-05-03 12:20:00,46.98,47.0,46.94,46.94,36600.0,27.391,27.4027,27.3677,27.3677,36600.0
2007-05-03 12:25:00,46.94,46.94,46.85,46.87,86900.0,27.3677,27.3677,27.3152,27.3269,86900.0
2007-05-03 12:30:00,46.87,46.94,46.86,46.92,69300.0,27.3269,27.3677,27.321,27.356,69300.0
2007-05-03 12:35:00,46.94,46.98,46.9,46.95,70200.0,27.3677,27.391,27.3443,27.3735,70200.0
2007-05-03 12:40:00,46.95,46.96,46.95,46.95,14000.0,27.3735,27.3793,27.3735,27.3735,14000.0
2007-05-03 12:45:00,46.96,46.97,46.95,46.97,18600.0,27.3793,27.3852,27.3735,27.3852,18600.0
2007-05-03 12:50:00,46.97,46.99,46.96,46.99,29300.0,27.3852,27.3968,27.3793,27.3968,29300.0
2007-05-03 12:55:00,46.99,47.01,46.98,46.99,44400.0,27.3968,27.4085,27.391,27.3968,44400.0
2007-05-03 13:00:00,46.99,47.01,46.99,46.99,61700.0,27.3968,27.4085,27.3968,27.3968,61700.0
2007-05-03 13:05:00,47.0,47.0,46.99,46.99,36900.0,27.4027,27.4027,27.3968,27.3968,36900.0
2007-05-03 13:10:00,46.99,47.0,46.99,47.0,26300.0,27.3968,27.4027,27.3968,27.4027,26300.0
2007-05-03 13:15:00,47.0,47.0,46.98,46.98,25100.0,27.4027,27.4027,27.391,27.391,25100.0
2007-05-03 13:20:00,46.98,46.99,46.95,46.96,25500.0,27.391,27.3968,27.3735,27.3793,25500.0
2007-05-03 13:25:00,46.95,46.96,46.92,46.95,37600.0,27.3735,27.3793,27.356,27.3735,37600.0
2007-05-03 13:30:00,46.95,46.97,46.95,46.95,17800.0,27.3735,27.3852,27.3735,27.3735,17800.0
2007-05-03 13:35:00,46.95,46.95,46.89,46.89,65100.0,27.3735,27.3735,27.3385,27.3385,65100.0
2007-05-03 13:40:00,46.89,46.91,46.88,46.91,52300.0,27.3385,27.3502,27.3327,27.3502,52300.0
2007-05-03 13:45:00,46.91,46.92,46.88,46.89,62800.0,27.3502,27.356,27.3327,27.3385,62800.0
2007-05-03 13:50:00,46.91,46.91,46.88,46.88,34200.0,27.3502,27.3502,27.3327,27.3327,34200.0
2007-05-03 13:55:00,46.88,46.88,46.81,46.83,77500.0,27.3327,27.3327,27.2919,27.3035,77500.0
2007-05-03 14:00:00,46.83,46.84,46.81,46.82,47700.0,27.3035,27.3094,27.2919,27.2977,47700.0
2007-05-03 14:05:00,46.83,46.83,46.79,46.8,83400.0,27.3035,27.3035,27.2802,27.286,83400.0
2007-05-03 14:10:00,46.8,46.81,46.78,46.79,61600.0,27.286,27.2919,27.2744,27.2802,61600.0
2007-05-03 14:15:00,46.79,46.8,46.73,46.73,59600.0,27.2802,27.286,27.2452,27.2452,59600.0
2007-05-03 14:20:00,46.73,46.74,46.68,46.7,54000.0,27.2452,27.2511,27.2161,27.2277,54000.0
2007-05-03 14:25:00,46.71,46.73,46.69,46.73,30300.0,27.2336,27.2452,27.2219,27.2452,30300.0
2007-05-03 14:30:00,46.73,46.75,46.69,46.71,64900.0,27.2452,27.2569,27.2219,27.2336,64900.0
2007-05-03 14:35:00,46.7,46.71,46.62,46.64,67300.0,27.2277,27.2336,27.1811,27.1928,67300.0
2007-05-03 14:40:00,46.64,46.71,46.63,46.7,58000.0,27.1928,27.2336,27.1869,27.2277,58000.0
2007-05-03 14:45:00,46.69,46.74,46.69,46.73,46800.0,27.2219,27.2511,27.2219,27.2452,46800.0
2007-05-03 14:50:00,46.74,46.77,46.72,46.74,43500.0,27.2511,27.2686,27.2394,27.2511,43500.0
2007-05-03 14:55:00,46.75,46.75,46.71,46.73,58500.0,27.2569,27.2569,27.2336,27.2452,58500.0
2007-05-03 15:00:00,46.73,46.76,46.71,46.73,54600.0,27.2452,27.2627,27.2336,27.2452,54600.0
2007-05-03 15:05:00,46.73,46.75,46.7,46.7,60800.0,27.2452,27.2569,27.2277,27.2277,60800.0
2007-05-03 15:10:00,46.7,46.74,46.69,46.72,64100.0,27.2277,27.2511,27.2219,27.2394,64100.0
2007-05-03 15:15:00,46.73,46.75,46.68,46.7,61700.0,27.2452,27.2569,27.2161,27.2277,61700.0
2007-05-03 15:20:00,46.7,46.79,46.7,46.75,115100.0,27.2277,27.2802,27.2277,27.2569,115100.0
2007-05-03 15:25:00,46.75,46.76,46.68,46.74,90100.0,27.2569,27.2627,27.2161,27.2511,90100.0
2007-05-03 15:30:00,46.73,46.74,46.68,46.68,77800.0,27.2452,27.2511,27.2161,27.2161,77800.0
2007-05-03 15:35:00,46.68,46.68,46.57,46.59,105000.0,27.2161,27.2161,27.1519,27.1636,105000.0
2007-05-03 15:40:00,46.58,46.61,46.5,46.59,248500.0,27.1578,27.1753,27.1111,27.1636,248500.0
2007-05-03 15:45:00,46.59,46.7,46.58,46.68,183900.0,27.1636,27.2277,27.1578,27.2161,183900.0
2007-05-03 15:50:00,46.68,46.75,46.65,46.75,114200.0,27.2161,27.2569,27.1986,27.2569,114200.0
2007-05-03 15:55:00,46.75,46.76,46.65,46.75,135300.0,27.2569,27.2627,27.1986,27.2569,135300.0
2007-05-04 09:30:00,46.99,47.0,46.78,46.81,91700.0,27.3968,27.4027,27.2744,27.2919,91700.0
2007-05-04 09:35:00,46.82,46.83,46.5,46.54,99500.0,27.2977,27.3035,27.1111,27.1345,99500.0
2007-05-04 09:40:00,46.56,46.6,46.51,46.6,94000.0,27.1461,27.1694,27.117,27.1694,94000.0
2007-05-04 09:45:00,46.59,46.59,46.54,46.57,62800.0,27.1636,27.1636,27.1345,27.1519,62800.0
2007-05-04 09:50:00,46.55,46.65,46.5,46.54,117400.0,27.1403,27.1986,27.1111,27.1345,117400.0
2007-05-04 09:55:00,46.54,46.64,46.52,46.62,40500.0,27.1345,27.1928,27.1228,27.1811,40500.0
2007-05-04 10:00:00,46.61,46.63,46.52,46.55,53200.0,27.1753,27.1869,27.1228,27.1403,53200.0
2007-05-04 10:05:00,46.55,46.59,46.5,46.51,45700.0,27.1403,27.1636,27.1111,27.117,45700.0
2007-05-04 10:10:00,46.52,46.56,46.51,46.56,43800.0,27.1228,27.1461,27.117,27.1461,43800.0
2007-05-04 10:15:00,46.56,46.71,46.56,46.71,45400.0,27.1461,27.2336,27.1461,27.2336,45400.0
2007-05-04 10:20:00,46.69,46.7,46.68,46.7,50000.0,27.2219,27.2277,27.2161,27.2277,50000.0
2007-05-04 10:25:00,46.7,46.78,46.68,46.68,86300.0,27.2277,27.2744,27.2161,27.2161,86300.0
2007-05-04 10:30:00,46.67,46.7,46.6,46.61,23900.0,27.2102,27.2277,27.1694,27.1753,23900.0
2007-05-04 10:35:00,46.6,46.61,46.51,46.53,76000.0,27.1694,27.1753,27.117,27.1286,76000.0
2007-05-04 10:40:00,46.52,46.55,46.5,46.54,46300.0,27.1228,27.1403,27.1111,27.1345,46300.0
2007-05-04 10:45:00,46.55,46.55,46.51,46.52,64300.0,27.1403,27.1403,27.117,27.1228,64300.0
2007-05-04 10:50:00,46.53,46.53,46.43,46.49,203700.0,27.1286,27.1286,27.0703,27.1053,203700.0
2007-05-04 10:55:00,46.48,46.52,46.48,46.49,59500.0,27.0995,27.1228,27.0995,27.1053,59500.0
2007-05-04 11:00:00,46.49,46.5,46.37,46.37,112500.0,27.1053,27.1111,27.0353,27.0353,112500.0
2007-05-04 11:05:00,46.37,46.39,46.37,46.38,36700.0,27.0353,27.047,27.0353,27.0412,36700.0
2007-05-04 11:10:00,46.38,46.4,46.36,46.39,39100.0,27.0412,27.0528,27.0295,27.047,39100.0
2007-05-04 11:15:00,46.4,46.4,46.37,46.4,59400.0,27.0528,27.0528,27.0353,27.0528,59400.0
2007-05-04 11:20:00,46.4,46.4,46.37,46.38,46600.0,27.0528,27.0528,27.0353,27.0412,46600.0
2007-05-04 11:25:00,46.37,46.38,46.36,46.36,41200.0,27.0353,27.0412,27.0295,27.0295,41200.0
2007-05-04 11:30:00,46.37,46.39,46.36,46.36,56200.0,27.0353,27.047,27.0295,27.0295,56200.0
2007-05-04 11:35:00,46.36,46.36,46.31,46.35,76600.0,27.0295,27.0295,27.0004,27.0237,76600.0
2007-05-04 11:40:00,46.35,46.38,46.34,46.37,19000.0,27.0237,27.0412,27.0178,27.0353,19000.0
2007-05-04 11:45:00,46.38,46.42,46.37,46.42,60800.0,27.0412,27.0645,27.0353,27.0645,60800.0
2007-05-04 11:50:00,46.42,46.42,46.38,46.39,31700.0,27.0645,27.0645,27.0412,27.047,31700.0
2007-05-04 11:55:00,46.39,46.39,46.38,46.38,12400.0,27.047,27.047,27.0412,27.0412,12400.0
2007-05-04 12:00:00,46.39,46.39,46.35,46.35,35400.0,27.047,27.047,27.0237,27.0237,35400.0
2007-05-04 12:05:00,46.35,46.36,46.32,46.32,60000.0,27.0237,27.0295,27.0062,27.0062,60000.0
2007-05-04 12:10:00,46.32,46.32,46.23,46.23,90900.0,27.0062,27.0062,26.9537,26.9537,90900.0
2007-05-04 12:15:00,46.24,46.24,46.11,46.12,96100.0,26.9595,26.9595,26.8837,26.8896,96100.0
2007-05-04 12:20:00,46.11,46.13,46.03,46.04,164600.0,26.8837,26.8954,26.8371,26.8429,164600.0
2007-05-04 12:25:00,46.03,46.13,46.01,46.08,135000.0,26.8371,26.8954,26.8254,26.8663,135000.0
2007-05-04 12:30:00,46.08,46.13,46.04,46.11,204700.0,26.8663,26.8954,26.8429,26.8837,204700.0
2007-05-04 12:35:00,46.11,46.12,46.07,46.11,72800.0,26.8837,26.8896,26.8604,26.8837,72800.0
2007-05-04 12:40:00,46.11,46.18,46.1,46.18,59900.0,26.8837,26.9246,26.8779,26.9246,59900.0
2007-05-04 12:45:00,46.17,46.19,46.16,46.18,30300.0,26.9187,26.9304,26.9129,26.9246,30300.0
2007-05-04 12:50:00,46.18,46.21,46.17,46.19,31800.0,26.9246,26.9421,26.9187,26.9304,31800.0
2007-05-04 12:55:00,46.19,46.26,46.19,46.25,32000.0,26.9304,26.9712,26.9304,26.9654,32000.0
2007-05-04 13:00:00,46.26,46.26,46.16,46.16,33300.0,26.9712,26.9712,26.9129,26.9129,33300.0
2007-05-04 13:05:00,46.16,46.17,46.15,46.16,27700.0,26.9129,26.9187,26.9071,26.9129,27700.0
2007-05-04 13:10:00,46.16,46.19,46.15,46.17,34000.0,26.9129,26.9304,26.9071,26.9187,34000.0
2007-05-04 13:15:00,46.18,46.23,46.17,46.2,52600.0,26.9246,26.9537,26.9187,26.9362,52600.0
2007-05-04 13:20:00,46.2,46.24,46.19,46.2,81400.0,26.9362,26.9595,26.9304,26.9362,81400.0
2007-05-04 13:25:00,46.21,46.26,46.18,46.18,42100.0,26.9421,26.9712,26.9246,26.9246,42100.0
2007-05-04 13:30:00,46.19,46.2,46.16,46.17,42500.0,26.9304,26.9362,26.9129,26.9187,42500.0
2007-05-04 13:35:00,46.17,46.17,46.1,46.16,37700.0,26.9187,26.9187,26.8779,26.9129,37700.0
2007-05-04 13:40:00,46.15,46.17,46.11,46.12,39400.0,26.9071,26.9187,26.8837,26.8896,39400.0
2007-05-04 13:45:00,46.13,46.15,46.06,46.12,95600.0,26.8954,26.9071,26.8546,26.8896,95600.0
2007-05-04 13:50:00,46.12,46.16,46.1,46.14,48700.0,26.8896,26.9129,26.8779,26.9012,48700.0
2007-05-04 13:55:00,46.14,46.17,46.12,46.15,53800.0,26.9012,26.9187,26.8896,26.9071,53800.0
2007-05-04 14:00:00,46.15,46.15,46.11,46.14,39900.0,26.9071,26.9071,26.8837,26.9012,39900.0
2007-05-04 14:05:00,46.14,46.16,46.12,46.13,51000.0,26.9012,26.9129,26.8896,26.8954,51000.0
2007-05-04 14:10:00,46.13,46.16,46.11,46.16,48800.0,26.8954,26.9129,26.8837,26.9129,48800.0
2007-05-04 14:15:00,46.16,46.19,46.14,46.15,86000.0,26.9129,26.9304,26.9012,26.9071,86000.0
2007-05-04 14:20:00,46.14,46.18,46.14,46.18,41600.0,26.9012,26.9246,26.9012,26.9246,41600.0
2007-05-04 14:25:00,46.18,46.18,46.15,46.16,104400.0,26.9246,26.9246,26.9071,26.9129,104400.0
2007-05-04 14:30:00,46.17,46.17,46.15,46.17,55700.0,26.9187,26.9187,26.9071,26.9187,55700.0
2007-05-04 14:35:00,46.17,46.17,46.13,46.17,39600.0,26.9187,26.9187,26.8954,26.9187,39600.0
2007-05-04 14:40:00,46.17,46.18,46.13,46.13,72300.0,26.9187,26.9246,26.8954,26.8954,72300.0
2007-05-04 14:45:00,46.13,46.19,46.13,46.19,20100.0,26.8954,26.9304,26.8954,26.9304,20100.0
2007-05-04 14:50:00,46.19,46.22,46.18,46.21,19900.0,26.9304,26.9479,26.9246,26.9421,19900.0
2007-05-04 14:55:00,46.21,46.23,46.15,46.15,52000.0,26.9421,26.9537,26.9071,26.9071,52000.0
2007-05-04 15:00:00,46.14,46.22,46.14,46.21,57300.0,26.9012,26.9479,26.9012,26.9421,57300.0
2007-05-04 15:05:00,46.2,46.23,46.19,46.22,56600.0,26.9362,26.9537,26.9304,26.9479,56600.0
2007-05-04 15:10:00,46.22,46.23,46.18,46.18,51500.0,26.9479,26.9537,26.9246,26.9246,51500.0
2007-05-04 15:15:00,46.18,46.2,46.17,46.18,45500.0,26.9246,26.9362,26.9187,26.9246,45500.0
2007-05-04 15:20:00,46.19,46.2,46.15,46.18,67200.0,26.9304,26.9362,26.9071,26.9246,67200.0
2007-05-04 15:25:00,46.18,46.19,46.17,46.18,49700.0,26.9246,26.9304,26.9187,26.9246,49700.0
2007-05-04 15:30:00,46.19,46.23,46.17,46.17,77500.0,26.9304,26.9537,26.9187,26.9187,77500.0
2007-05-04 15:35:00,46.18,46.19,46.14,46.15,75400.0,26.9246,26.9304,26.9012,26.9071,75400.0
2007-05-04 15:40:00,46.15,46.18,46.1,46.12,198600.0,26.9071,26.9246,26.8779,26.8896,198600.0
2007-05-04 15:45:00,46.12,46.15,46.1,46.12,76100.0,26.8896,26.9071,26.8779,26.8896,76100.0
2007-05-04 15:50:00,46.12,46.2,46.11,46.2,88300.0,26.8896,26.9362,26.8837,26.9362,88300.0
2007-05-04 15:55:00,46.2,46.24,46.16,46.18,91300.0,26.9362,26.9595,26.9129,26.9246,91300.0
2007-05-07 09:30:00,46.21,46.69,46.21,46.51,95900.0,26.9421,27.2219,26.9421,27.117,95900.0
2007-05-07 09:35:00,46.51,46.63,46.47,46.55,52300.0,27.117,27.1869,27.0936,27.1403,52300.0
2007-05-07 09:40:00,46.55,46.68,46.55,46.65,72100.0,27.1403,27.2161,27.1403,27.1986,72100.0
2007-05-07 09:45:00,46.64,46.66,46.63,46.64,34400.0,27.1928,27.2044,27.1869,27.1928,34400.0
2007-05-07 09:50:00,46.64,46.64,46.49,46.52,57900.0,27.1928,27.1928,27.1053,27.1228,57900.0
2007-05-07 09:55:00,46.52,46.57,46.51,46.55,21600.0,27.1228,27.1519,27.117,27.1403,21600.0
2007-05-07 10:00:00,46.55,46.59,46.55,46.57,40900.0,27.1403,27.1636,27.1403,27.1519,40900.0
2007-05-07 10:05:00,46.57,46.61,46.54,46.57,95900.0,27.1519,27.1753,27.1345,27.1519,95900.0
2007-05-07 10:10:00,46.56,46.56,46.47,46.49,26200.0,27.1461,27.1461,27.0936,27.1053,26200.0
2007-05-07 10:15:00,46.48,46.49,46.41,46.43,41400.0,27.0995,27.1053,27.0587,27.0703,41400.0
2007-05-07 10:20:00,46.43,46.52,46.42,46.51,37100.0,27.0703,27.1228,27.0645,27.117,37100.0
2007-05-07 10:25:00,46.52,46.54,46.5,46.54,24900.0,27.1228,27.1345,27.1111,27.1345,24900.0
2007-05-07 10:30:00,46.54,46.54,46.48,46.49,29100.0,27.1345,27.1345,27.0995,27.1053,29100.0
2007-05-07 10:35:00,46.49,46.5,46.47,46.47,24800.0,27.1053,27.1111,27.0936,27.0936,24800.0
2007-05-07 10:40:00,46.47,46.53,46.45,46.52,32400.0,27.0936,27.1286,27.082,27.1228,32400.0
2007-05-07 10:45:00,46.52,46.57,46.46,46.55,41500.0,27.1228,27.1519,27.0878,27.1403,41500.0
2007-05-07 10:50:00,46.55,46.61,46.52,46.6,44400.0,27.1403,27.1753,27.1228,27.1694,44400.0
2007-05-07 10:55:00,46.6,46.65,46.58,46.63,28900.0,27.1694,27.1986,27.1578,27.1869,28900.0
2007-05-07 11:00:00,46.63,46.68,46.59,46.67,51200.0,27.1869,27.2161,27.1636,27.2102,51200.0
2007-05-07 11:05:00,46.67,46.67,46.62,46.63,18400.0,27.2102,27.2102,27.1811,27.1869,18400.0
2007-05-07 11:10:00,46.62,46.64,46.62,46.64,16200.0,27.1811,27.1928,27.1811,27.1928,16200.0
2007-05-07 11:15:00,46.64,46.67,46.63,46.66,14300.0,27.1928,27.2102,27.1869,27.2044,14300.0
2007-05-07 11:20:00,46.66,46.72,46.66,46.7,29600.0,27.2044,27.2394,27.2044,27.2277,29600.0
2007-05-07 11:25:00,46.71,46.71,46.67,46.67,19800.0,27.2336,27.2336,27.2102,27.2102,19800.0
2007-05-07 11:30:00,46.67,46.72,46.66,46.69,107300.0,27.2102,27.2394,27.2044,27.2219,107300.0
2007-05-07 11:35:00,46.69,46.7,46.67,46.67,57800.0,27.2219,27.2277,27.2102,27.2102,57800.0
2007-05-07 11:40:00,46.67,46.68,46.64,46.65,19400.0,27.2102,27.2161,27.1928,27.1986,19400.0
2007-05-07 11:45:00,46.65,46.69,46.65,46.69,25500.0,27.1986,27.2219,27.1986,27.2219,25500.0
2007-05-07 11:50:00,46.68,46.69,46.67,46.67,23700.0,27.2161,27.2219,27.2102,27.2102,23700.0
2007-05-07 11:55:00,46.67,46.68,46.66,46.68,22000.0,27.2102,27.2161,27.2044,27.2161,22000.0
2007-05-07 12:00:00,46.68,46.68,46.66,46.66,16800.0,27.2161,27.2161,27.2044,27.2044,16800.0
2007-05-07 12:05:00,46.66,46.68,46.66,46.68,14200.0,27.2044,27.2161,27.2044,27.2161,14200.0
2007-05-07 12:10:00,46.67,46.68,46.64,46.64,42600.0,27.2102,27.2161,27.1928,27.1928,42600.0
2007-05-07 12:15:00,46.65,46.65,46.62,46.62,8700.0,27.1986,27.1986,27.1811,27.1811,8700.0
2007-05-07 12:20:00,46.62,46.63,46.55,46.57,38700.0,27.1811,27.1869,27.1403,27.1519,38700.0
2007-05-07 12:25:00,46.57,46.58,46.49,46.49,25300.0,27.1519,27.1578,27.1053,27.1053,25300.0
2007-05-07 12:30:00,46.49,46.51,46.48,46.51,14100.0,27.1053,27.117,27.0995,27.117,14100.0
2007-05-07 12:35:00,46.51,46.52,46.5,46.5,12400.0,27.117,27.1228,27.1111,27.1111,12400.0
2007-05-07 12:40:00,46.5,46.51,46.48,46.48,21500.0,27.1111,27.117,27.0995,27.0995,21500.0
2007-05-07 12:45:00,46.48,46.53,46.48,46.5,33900.0,27.0995,27.1286,27.0995,27.1111,33900.0
2007-05-07 12:50:00,46.5,46.51,46.49,46.5,20200.0,27.1111,27.117,27.1053,27.1111,20200.0
2007-05-07 12:55:00,46.5,46.53,46.47,46.47,42900.0,27.1111,27.1286,27.0936,27.0936,42900.0
2007-05-07 13:00:00,46.48,46.52,46.48,46.51,29300.0,27.0995,27.1228,27.0995,27.117,29300.0
2007-05-07 13:05:00,46.51,46.51,46.46,46.47,15600.0,27.117,27.117,27.0878,27.0936,15600.0
2007-05-07 13:10:00,46.47,46.51,46.47,46.5,16200.0,27.0936,27.117,27.0936,27.1111,16200.0
2007-05-07 13:15:00,46.5,46.52,46.48,46.49,17000.0,27.1111,27.1228,27.0995,27.1053,17000.0
2007-05-07 13:20:00,46.49,46.51,46.47,46.49,34500.0,27.1053,27.117,27.0936,27.1053,34500.0
2007-05-07 13:25:00,46.5,46.53,46.49,46.51,31200.0,27.1111,27.1286,27.1053,27.117,31200.0
2007-05-07 13:30:00,46.51,46.54,46.51,46.53,16200.0,27.117,27.1345,27.117,27.1286,16200.0
2007-05-07 13:35:00,46.52,46.53,46.49,46.49,10000.0,27.1228,27.1286,27.1053,27.1053,10000.0
2007-05-07 13:40:00,46.49,46.52,46.49,46.51,16200.0,27.1053,27.1228,27.1053,27.117,16200.0
2007-05-07 13:45:00,46.51,46.55,46.51,46.54,24500.0,27.117,27.1403,27.117,27.1345,24500.0
2007-05-07 13:50:00,46.54,46.54,46.5,46.5,127800.0,27.1345,27.1345,27.1111,27.1111,127800.0
2007-05-07 13:55:00,46.5,46.51,46.5,46.5,21800.0,27.1111,27.117,27.1111,27.1111,21800.0
2007-05-07 14:00:00,46.51,46.55,46.47,46.54,86500.0,27.117,27.1403,27.0936,27.1345,86500.0
2007-05-07 14:05:00,46.55,46.55,46.47,46.48,134900.0,27.1403,27.1403,27.0936,27.0995,134900.0
2007-05-07 14:10:00,46.49,46.53,46.48,46.51,32400.0,27.1053,27.1286,27.0995,27.117,32400.0
2007-05-07 14:15:00,46.51,46.53,46.5,46.53,30900.0,27.117,27.1286,27.1111,27.1286,30900.0
2007-05-07 14:20:00,46.52,46.54,46.52,46.54,16700.0,27.1228,27.1345,27.1228,27.1345,16700.0
2007-05-07 14:25:00,46.53,46.58,46.53,46.58,20600.0,27.1286,27.1578,27.1286,27.1578,20600.0
2007-05-07 14:30:00,46.58,46.66,46.57,46.61,70800.0,27.1578,27.2044,27.1519,27.1753,70800.0
2007-05-07 14:35:00,46.62,46.62,46.6,46.61,15800.0,27.1811,27.1811,27.1694,27.1753,15800.0
2007-05-07 14:40:00,46.6,46.61,46.59,46.59,24000.0,27.1694,27.1753,27.1636,27.1636,24000.0
2007-05-07 14:45:00,46.6,46.62,46.59,46.62,31800.0,27.1694,27.1811,27.1636,27.1811,31800.0
2007-05-07 14:50:00,46.61,46.63,46.61,46.62,18400.0,27.1753,27.1869,27.1753,27.1811,18400.0
2007-05-07 14:55:00,46.62,46.63,46.59,46.59,22100.0,27.1811,27.1869,27.1636,27.1636,22100.0
2007-05-07 15:00:00,46.6,46.65,46.6,46.65,77100.0,27.1694,27.1986,27.1694,27.1986,77100.0
2007-05-07 15:05:00,46.65,46.66,46.59,46.62,59200.0,27.1986,27.2044,27.1636,27.1811,59200.0
2007-05-07 15:10:00,46.62,46.64,46.59,46.62,77300.0,27.1811,27.1928,27.1636,27.1811,77300.0
2007-05-07 15:15:00,46.62,46.64,46.61,46.63,31900.0,27.1811,27.1928,27.1753,27.1869,31900.0
2007-05-07 15:20:00,46.63,46.64,46.61,46.63,33400.0,27.1869,27.1928,27.1753,27.1869,33400.0
2007-05-07 15:25:00,46.63,46.66,46.63,46.65,28700.0,27.1869,27.2044,27.1869,27.1986,28700.0
2007-05-07 15:30:00,46.66,46.69,46.65,46.66,53300.0,27.2044,27.2219,27.1986,27.2044,53300.0
2007-05-07 15:35:00,46.66,46.68,46.64,46.65,148800.0,27.2044,27.2161,27.1928,27.1986,148800.0
2007-05-07 15:40:00,46.66,46.73,46.66,46.68,91200.0,27.2044,27.2452,27.2044,27.2161,91200.0
2007-05-07 15:45:00,46.67,46.73,46.67,46.68,73100.0,27.2102,27.2452,27.2102,27.2161,73100.0
2007-05-07 15:50:00,46.69,46.71,46.65,46.7,93400.0,27.2219,27.2336,27.1986,27.2277,93400.0
2007-05-07 15:55:00,46.71,46.74,46.68,46.71,122100.0,27.2336,27.2511,27.2161,27.2336,122100.0
2007-05-08 09:30:00,46.74,46.74,46.61,46.7,79000.0,27.2511,27.2511,27.1753,27.2277,79000.0
2007-05-08 09:35:00,46.7,46.74,46.68,46.68,44500.0,27.2277,27.2511,27.2161,27.2161,44500.0
2007-05-08 09:40:00,46.68,46.73,46.62,46.69,53300.0,27.2161,27.2452,27.1811,27.2219,53300.0
2007-05-08 09:45:00,46.67,46.67,46.6,46.6,42700.0,27.2102,27.2102,27.1694,27.1694,42700.0
2007-05-08 09:50:00,46.61,46.62,46.56,46.56,45400.0,27.1753,27.1811,27.1461,27.1461,45400.0
2007-05-08 09:55:00,46.56,46.57,46.5,46.53,141000.0,27.1461,27.1519,27.1111,27.1286,141000.0
2007-05-08 10:00:00,46.53,46.54,46.51,46.51,42200.0,27.1286,27.1345,27.117,27.117,42200.0
2007-05-08 10:05:00,46.5,46.5,46.33,46.36,58500.0,27.1111,27.1111,27.012,27.0295,58500.0
2007-05-08 10:10:00,46.35,46.4,46.29,46.4,58900.0,27.0237,27.0528,26.9887,27.0528,58900.0
2007-05-08 10:15:00,46.4,46.41,46.32,46.34,271000.0,27.0528,27.0587,27.0062,27.0178,271000.0
2007-05-08 10:20:00,46.33,46.36,46.33,46.36,35200.0,27.012,27.0295,27.012,27.0295,35200.0
2007-05-08 10:25:00,46.36,46.52,46.36,46.46,82000.0,27.0295,27.1228,27.0295,27.0878,82000.0
2007-05-08 10:30:00,46.46,46.51,46.44,46.45,46000.0,27.0878,27.117,27.0762,27.082,46000.0
2007-05-08 10:35:00,46.44,46.44,46.36,46.38,39700.0,27.0762,27.0762,27.0295,27.0412,39700.0
2007-05-08 10:40:00,46.38,46.4,46.35,46.37,40000.0,27.0412,27.0528,27.0237,27.0353,40000.0
2007-05-08 10:45:00,46.37,46.41,46.36,46.39,29200.0,27.0353,27.0587,27.0295,27.047,29200.0
2007-05-08 10:50:00,46.39,46.42,46.37,46.39,30200.0,27.047,27.0645,27.0353,27.047,30200.0
2007-05-08 10:55:00,46.39,46.48,46.39,46.45,36600.0,27.047,27.0995,27.047,27.082,36600.0
2007-05-08 11:00:00,46.46,46.5,46.46,46.49,36100.0,27.0878,27.1111,27.0878,27.1053,36100.0
2007-05-08 11:05:00,46.49,46.53,46.48,46.48,49400.0,27.1053,27.1286,27.0995,27.0995,49400.0
2007-05-08 11:10:00,46.48,46.5,46.41,46.46,41600.0,27.0995,27.1111,27.0587,27.0878,41600.0
2007-05-08 11:15:00,46.46,46.52,46.46,46.51,36600.0,27.0878,27.1228,27.0878,27.117,36600.0
2007-05-08 11:20:00,46.5,46.54,46.49,46.51,25700.0,27.1111,27.1345,27.1053,27.117,25700.0
2007-05-08 11:25:00,46.51,46.52,46.44,46.46,28400.0,27.117,27.1228,27.0762,27.0878,28400.0
2007-05-08 11:30:00,46.46,46.46,46.38,46.4,41800.0,27.0878,27.0878,27.0412,27.0528,41800.0
2007-05-08 11:35:00,46.4,46.41,46.35,46.38,71100.0,27.0528,27.0587,27.0237,27.0412,71100.0
2007-05-08 11:40:00,46.38,46.38,46.31,46.33,30700.0,27.0412,27.0412,27.0004,27.012,30700.0
2007-05-08 11:45:00,46.33,46.34,46.3,46.3,15400.0,27.012,27.0178,26.9945,26.9945,15400.0
2007-05-08 11:50:00,46.31,46.38,46.3,46.32,49800.0,27.0004,27.0412,26.9945,27.0062,49800.0
2007-05-08 11:55:00,46.33,46.33,46.26,46.27,42500.0,27.012,27.012,26.9712,26.977,42500.0
2007-05-08 12:00:00,46.25,46.26,46.21,46.23,54000.0,26.9654,26.9712,26.9421,26.9537,54000.0
2007-05-08 12:05:00,46.22,46.27,46.19,46.24,54700.0,26.9479,26.977,26.9304,26.9595,54700.0
2007-05-08 12:10:00,46.23,46.27,46.23,46.24,47900.0,26.9537,26.977,26.9537,26.9595,47900.0
2007-05-08 12:15:00,46.25,46.27,46.22,46.22,20800.0,26.9654,26.977,26.9479,26.9479,20800.0
2007-05-08 12:20:00,46.22,46.26,46.21,46.26,33900.0,26.9479,26.9712,26.9421,26.9712,33900.0
2007-05-08 12:25:00,46.26,46.28,46.24,46.25,11300.0,26.9712,26.9829,26.9595,26.9654,11300.0
2007-05-08 12:30:00,46.25,46.26,46.24,46.24,26900.0,26.9654,26.9712,26.9595,26.9595,26900.0
2007-05-08 12:35:00,46.24,46.33,46.23,46.32,44800.0,26.9595,27.012,26.9537,27.0062,44800.0
2007-05-08 12:40:00,46.33,46.37,46.31,46.36,30000.0,27.012,27.0353,27.0004,27.0295,30000.0
2007-05-08 12:45:00,46.36,46.41,46.35,46.41,83100.0,27.0295,27.0587,27.0237,27.0587,83100.0
2007-05-08 12:50:00,46.43,46.45,46.25,46.45,74600.0,27.0703,27.082,26.9654,27.082,74600.0
2007-05-08 12:55:00,46.45,46.46,46.44,46.45,19300.0,27.082,27.0878,27.0762,27.082,19300.0
2007-05-08 13:00:00,46.45,46.46,46.4,46.42,26600.0,27.082,27.0878,27.0528,27.0645,26600.0
2007-05-08 13:05:00,46.42,46.44,46.41,46.43,25000.0,27.0645,27.0762,27.0587,27.0703,25000.0
2007-05-08 13:10:00,46.44,46.46,46.39,46.45,55400.0,27.0762,27.0878,27.047,27.082,55400.0
2007-05-08 13:15:00,46.44,46.44,46.41,46.41,18200.0,27.0762,27.0762,27.0587,27.0587,18200.0
2007-05-08 13:20:00,46.42,46.43,46.4,46.42,24300.0,27.0645,27.0703,27.0528,27.0645,24300.0
2007-05-08 13:25:00,46.42,46.46,46.4,46.46,34500.0,27.0645,27.0878,27.0528,27.0878,34500.0
2007-05-08 13:30:00,46.46,46.48,46.43,46.45,32700.0,27.0878,27.0995,27.0703,27.082,32700.0
2007-05-08 13:35:00,46.44,46.53,46.43,46.51,50200.0,27.0762,27.1286,27.0703,27.117,50200.0
2007-05-08 13:40:00,46.53,46.53,46.48,46.51,21800.0,27.1286,27.1286,27.0995,27.117,21800.0
2007-05-08 13:45:00,46.5,46.57,46.5,46.57,25200.0,27.1111,27.1519,27.1111,27.1519,25200.0
2007-05-08 13:50:00,46.58,46.59,46.53,46.55,24600.0,27.1578,27.1636,27.1286,27.1403,24600.0
2007-05-08 13:55:00,46.56,46.6,46.56,46.59,36500.0,27.1461,27.1694,27.1461,27.1636,36500.0
2007-05-08 14:00:00,46.6,46.6,46.48,46.56,57300.0,27.1694,27.1694,27.0995,27.1461,57300.0
2007-05-08 14:05:00,46.56,46.57,46.54,46.55,24200.0,27.1461,27.1519,27.1345,27.1403,24200.0
2007-05-08 14:10:00,46.56,46.6,46.53,46.59,30700.0,27.1461,27.1694,27.1286,27.1636,30700.0
2007-05-08 14:15:00,46.58,46.6,46.53,46.53,24000.0,27.1578,27.1694,27.1286,27.1286,24000.0
2007-05-08 14:20:00,46.54,46.59,46.52,46.56,36000.0,27.1345,27.1636,27.1228,27.1461,36000.0
2007-05-08 14:25:00,46.57,46.58,46.54,46.55,19400.0,27.1519,27.1578,27.1345,27.1403,19400.0
2007-05-08 14:30:00,46.55,46.56,46.51,46.51,21200.0,27.1403,27.1461,27.117,27.117,21200.0
2007-05-08 14:35:00,46.51,46.51,46.4,46.46,39800.0,27.117,27.117,27.0528,27.0878,39800.0
2007-05-08 14:40:00,46.46,46.47,46.44,46.47,24400.0,27.0878,27.0936,27.0762,27.0936,24400.0
2007-05-08 14:45:00,46.47,46.47,46.41,46.42,13800.0,27.0936,27.0936,27.0587,27.0645,13800.0
2007-05-08 14:50:00,46.43,46.43,46.38,46.39,54700.0,27.0703,27.0703,27.0412,27.047,54700.0
2007-05-08 14:55:00,46.4,46.41,46.39,46.4,35600.0,27.0528,27.0587,27.047,27.0528,35600.0
2007-05-08 15:00:00,46.4,46.47,46.4,46.46,29000.0,27.0528,27.0936,27.0528,27.0878,29000.0
2007-05-08 15:05:00,46.47,46.47,46.39,46.42,30900.0,27.0936,27.0936,27.047,27.0645,30900.0
2007-05-08 15:10:00,46.43,46.47,46.43,46.44,18300.0,27.0703,27.0936,27.0703,27.0762,18300.0
2007-05-08 15:15:00,46.44,46.5,46.43,46.48,27100.0,27.0762,27.1111,27.0703,27.0995,27100.0
2007-05-08 15:20:00,46.48,46.48,46.39,46.45,71100.0,27.0995,27.0995,27.047,27.082,71100.0
2007-05-08 15:25:00,46.45,46.48,46.4,46.41,42600.0,27.082,27.0995,27.0528,27.0587,42600.0
2007-05-08 15:30:00,46.4,46.42,46.39,46.4,95900.0,27.0528,27.0645,27.047,27.0528,95900.0
2007-05-08 15:35:00,46.39,46.43,46.39,46.41,57700.0,27.047,27.0703,27.047,27.0587,57700.0
2007-05-08 15:40:00,46.41,46.44,46.39,46.4,119200.0,27.0587,27.0762,27.047,27.0528,119200.0
2007-05-08 15:45:00,46.41,46.42,46.39,46.41,64800.0,27.0587,27.0645,27.047,27.0587,64800.0
2007-05-08 15:50:00,46.41,46.44,46.41,46.41,76800.0,27.0587,27.0762,27.0587,27.0587,76800.0
2007-05-08 15:55:00,46.41,46.43,46.38,46.41,122200.0,27.0587,27.0703,27.0412,27.0587,122200.0
2007-05-09 09:30:00,46.31,46.62,46.31,46.55,107900.0,27.0004,27.1811,27.0004,27.1403,107900.0
2007-05-09 09:35:00,46.55,46.63,46.48,46.5,82500.0,27.1403,27.1869,27.0995,27.1111,82500.0
2007-05-09 09:40:00,46.49,46.54,46.48,46.53,30800.0,27.1053,27.1345,27.0995,27.1286,30800.0
2007-05-09 09:45:00,46.52,46.6,46.5,46.58,33700.0,27.1228,27.1694,27.1111,27.1578,33700.0
2007-05-09 09:50:00,46.59,46.65,46.53,46.53,94100.0,27.1636,27.1986,27.1286,27.1286,94100.0
2007-05-09 09:55:00,46.52,46.61,46.52,46.61,70200.0,27.1228,27.1753,27.1228,27.1753,70200.0
2007-05-09 10:00:00,46.6,46.61,46.5,46.61,84100.0,27.1694,27.1753,27.1111,27.1753,84100.0
2007-05-09 10:05:00,46.61,46.85,46.6,46.85,110900.0,27.1753,27.3152,27.1694,27.3152,110900.0
2007-05-09 10:10:00,46.83,46.9,46.8,46.9,62000.0,27.3035,27.3443,27.286,27.3443,62000.0
2007-05-09 10:15:00,46.9,46.99,46.89,46.96,95100.0,27.3443,27.3968,27.3385,27.3793,95100.0
2007-05-09 10:20:00,46.96,46.98,46.95,46.98,34000.0,27.3793,27.391,27.3735,27.391,34000.0
2007-05-09 10:25:00,46.98,46.98,46.87,46.87,99800.0,27.391,27.391,27.3269,27.3269,99800.0
2007-05-09 10:30:00,46.88,46.89,46.77,46.84,63700.0,27.3327,27.3385,27.2686,27.3094,63700.0
2007-05-09 10:35:00,46.84,46.87,46.84,46.85,61100.0,27.3094,27.3269,27.3094,27.3152,61100.0
2007-05-09 10:40:00,46.85,46.85,46.78,46.85,54700.0,27.3152,27.3152,27.2744,27.3152,54700.0
2007-05-09 10:45:00,46.85,46.86,46.84,46.85,41600.0,27.3152,27.321,27.3094,27.3152,41600.0
2007-05-09 10:50:00,46.84,46.86,46.84,46.85,36100.0,27.3094,27.321,27.3094,27.3152,36100.0
2007-05-09 10:55:00,46.85,46.88,46.84,46.85,78100.0,27.3152,27.3327,27.3094,27.3152,78100.0
2007-05-09 11:00:00,46.86,46.88,46.84,46.86,50200.0,27.321,27.3327,27.3094,27.321,50200.0
2007-05-09 11:05:00,46.87,46.88,46.85,46.87,57700.0,27.3269,27.3327,27.3152,27.3269,57700.0
2007-05-09 11:10:00,46.86,46.89,46.85,46.86,51200.0,27.321,27.3385,27.3152,27.321,51200.0
2007-05-09 11:15:00,46.86,46.91,46.85,46.89,34100.0,27.321,27.3502,27.3152,27.3385,34100.0
2007-05-09 11:20:00,46.88,46.9,46.85,46.9,43400.0,27.3327,27.3443,27.3152,27.3443,43400.0
2007-05-09 11:25:00,46.9,46.91,46.86,46.86,42900.0,27.3443,27.3502,27.321,27.321,42900.0
2007-05-09 11:30:00,46.86,46.87,46.82,46.82,30000.0,27.321,27.3269,27.2977,27.2977,30000.0
2007-05-09 11:35:00,46.83,46.85,46.83,46.85,60900.0,27.3035,27.3152,27.3035,27.3152,60900.0
2007-05-09 11:40:00,46.84,46.85,46.83,46.84,18300.0,27.3094,27.3152,27.3035,27.3094,18300.0
2007-05-09 11:45:00,46.84,46.85,46.83,46.83,17200.0,27.3094,27.3152,27.3035,27.3035,17200.0
2007-05-09 11:50:00,46.83,46.86,46.83,46.85,32300.0,27.3035,27.321,27.3035,27.3152,32300.0
2007-05-09 11:55:00,46.85,46.88,46.85,46.87,29800.0,27.3152,27.3327,27.3152,27.3269,29800.0
2007-05-09 12:00:00,46.88,46.9,46.87,46.9,22800.0,27.3327,27.3443,27.3269,27.3443,22800.0
2007-05-09 12:05:00,46.9,46.92,46.89,46.91,23200.0,27.3443,27.356,27.3385,27.3502,23200.0
2007-05-09 12:10:00,46.91,46.94,46.91,46.91,74300.0,27.3502,27.3677,27.3502,27.3502,74300.0
2007-05-09 12:15:00,46.92,46.94,46.91,46.93,14900.0,27.356,27.3677,27.3502,27.3618,14900.0
2007-05-09 12:20:00,46.93,46.95,46.92,46.94,50300.0,27.3618,27.3735,27.356,27.3677,50300.0
2007-05-09 12:25:00,46.93,46.95,46.93,46.95,22700.0,27.3618,27.3735,27.3618,27.3735,22700.0
2007-05-09 12:30:00,46.95,46.99,46.95,46.98,25000.0,27.3735,27.3968,27.3735,27.391,25000.0
2007-05-09 12:35:00,46.98,47.02,46.97,47.02,40800.0,27.391,27.4143,27.3852,27.4143,40800.0
2007-05-09 12:40:00,47.02,47.1,47.02,47.06,41900.0,27.4143,27.461,27.4143,27.4376,41900.0
2007-05-09 12:45:00,47.07,47.08,47.07,47.08,13300.0,27.4435,27.4493,27.4435,27.4493,13300.0
2007-05-09 12:50:00,47.07,47.08,47.03,47.04,29800.0,27.4435,27.4493,27.4201,27.426,29800.0
2007-05-09 12:55:00,47.03,47.04,47.03,47.04,11000.0,27.4201,27.426,27.4201,27.426,11000.0
2007-05-09 13:00:00,47.03,47.04,47.03,47.03,12100.0,27.4201,27.426,27.4201,27.4201,12100.0
2007-05-09 13:05:00,47.03,47.06,47.03,47.05,35500.0,27.4201,27.4376,27.4201,27.4318,35500.0
2007-05-09 13:10:00,47.04,47.05,47.02,47.03,22700.0,27.426,27.4318,27.4143,27.4201,22700.0
2007-05-09 13:15:00,47.04,47.04,47.0,47.0,24800.0,27.426,27.426,27.4027,27.4027,24800.0
2007-05-09 13:20:00,47.01,47.03,46.99,47.02,33900.0,27.4085,27.4201,27.3968,27.4143,33900.0
2007-05-09 13:25:00,47.02,47.06,47.02,47.05,26700.0,27.4143,27.4376,27.4143,27.4318,26700.0
2007-05-09 13:30:00,47.05,47.13,47.05,47.13,52900.0,27.4318,27.4784,27.4318,27.4784,52900.0
2007-05-09 13:35:00,47.12,47.15,47.12,47.13,56100.0,27.4726,27.4901,27.4726,27.4784,56100.0
2007-05-09 13:40:00,47.13,47.16,47.13,47.15,28800.0,27.4784,27.4959,27.4784,27.4901,28800.0
2007-05-09 13:45:00,47.14,47.15,47.14,47.14,28700.0,27.4843,27.4901,27.4843,27.4843,28700.0
2007-05-09 13:50:00,47.14,47.15,47.14,47.14,25400.0,27.4843,27.4901,27.4843,27.4843,25400.0
2007-05-09 13:55:00,47.14,47.15,47.13,47.13,54500.0,27.4843,27.4901,27.4784,27.4784,54500.0
2007-05-09 14:00:00,47.13,47.2,47.13,47.18,51600.0,27.4784,27.5193,27.4784,27.5076,51600.0
2007-05-09 14:05:00,47.18,47.26,47.17,47.25,50200.0,27.5076,27.5542,27.5018,27.5484,50200.0
2007-05-09 14:10:00,47.25,47.35,47.24,47.31,55100.0,27.5484,27.6067,27.5426,27.5834,55100.0
2007-05-09 14:15:00,47.31,47.31,46.85,47.09,169600.0,27.5834,27.5834,27.3152,27.4551,169600.0
2007-05-09 14:20:00,47.09,47.26,46.97,47.02,106200.0,27.4551,27.5542,27.3852,27.4143,106200.0
2007-05-09 14:25:00,47.03,47.22,46.96,47.06,93400.0,27.4201,27.5309,27.3793,27.4376,93400.0
2007-05-09 14:30:00,47.06,47.08,46.98,47.08,68100.0,27.4376,27.4493,27.391,27.4493,68100.0
2007-05-09 14:35:00,47.07,47.24,47.04,47.24,60000.0,27.4435,27.5426,27.426,27.5426,60000.0
2007-05-09 14:40:00,47.24,47.4,47.21,47.39,80800.0,27.5426,27.6359,27.5251,27.63,80800.0
2007-05-09 14:45:00,47.38,47.45,47.31,47.31,73100.0,27.6242,27.665,27.5834,27.5834,73100.0
2007-05-09 14:50:00,47.31,47.35,47.26,47.29,49000.0,27.5834,27.6067,27.5542,27.5717,49000.0
2007-05-09 14:55:00,47.29,47.35,47.23,47.24,71000.0,27.5717,27.6067,27.5367,27.5426,71000.0
2007-05-09 15:00:00,47.23,47.23,47.14,47.22,81600.0,27.5367,27.5367,27.4843,27.5309,81600.0
2007-05-09 15:05:00,47.22,47.22,47.14,47.15,113200.0,27.5309,27.5309,27.4843,27.4901,113200.0
2007-05-09 15:10:00,47.13,47.22,47.13,47.18,49600.0,27.4784,27.5309,27.4784,27.5076,49600.0
2007-05-09 15:15:00,47.19,47.21,47.14,47.15,63200.0,27.5134,27.5251,27.4843,27.4901,63200.0
2007-05-09 15:20:00,47.16,47.25,47.14,47.24,41900.0,27.4959,27.5484,27.4843,27.5426,41900.0
2007-05-09 15:25:00,47.25,47.34,47.24,47.33,58300.0,27.5484,27.6009,27.5426,27.5951,58300.0
2007-05-09 15:30:00,47.33,47.34,47.29,47.31,60900.0,27.5951,27.6009,27.5717,27.5834,60900.0
2007-05-09 15:35:00,47.31,47.32,47.27,47.29,51300.0,27.5834,27.5892,27.5601,27.5717,51300.0
2007-05-09 15:40:00,47.29,47.35,47.28,47.35,64700.0,27.5717,27.6067,27.5659,27.6067,64700.0
2007-05-09 15:45:00,47.35,47.44,47.35,47.44,147900.0,27.6067,27.6592,27.6067,27.6592,147900.0
2007-05-09 15:50:00,47.44,47.48,47.41,47.47,139500.0,27.6592,27.6825,27.6417,27.6767,139500.0
2007-05-09 15:55:00,47.47,47.49,47.37,47.39,182700.0,27.6767,27.6883,27.6184,27.63,182700.0
2007-05-10 09:30:00,47.0,47.2,46.8,47.17,94500.0,27.4027,27.5193,27.286,27.5018,94500.0
2007-05-10 09:35:00,47.15,47.26,47.1,47.25,54200.0,27.4901,27.5542,27.461,27.5484,54200.0
2007-05-10 09:40:00,47.26,47.26,47.14,47.14,70800.0,27.5542,27.5542,27.4843,27.4843,70800.0
2007-05-10 09:45:00,47.14,47.29,47.07,47.2,89300.0,27.4843,27.5717,27.4435,27.5193,89300.0
2007-05-10 09:50:00,47.22,47.37,47.2,47.36,57600.0,27.5309,27.6184,27.5193,27.6125,57600.0
2007-05-10 09:55:00,47.36,47.5,47.27,47.49,78100.0,27.6125,27.6942,27.5601,27.6883,78100.0
2007-05-10 10:00:00,47.49,47.64,47.46,47.62,136300.0,27.6883,27.7758,27.6708,27.7641,136300.0
2007-05-10 10:05:00,47.63,47.7,47.59,47.65,131700.0,27.77,27.8108,27.7466,27.7816,131700.0
2007-05-10 10:10:00,47.65,47.83,47.65,47.77,235500.0,27.7816,27.8866,27.7816,27.8516,235500.0
2007-05-10 10:15:00,47.77,47.93,47.76,47.9,114200.0,27.8516,27.9449,27.8458,27.9274,114200.0
2007-05-10 10:20:00,47.91,47.91,47.78,47.8,153800.0,27.9332,27.9332,27.8574,27.8691,153800.0
2007-05-10 10:25:00,47.79,47.82,47.69,47.72,101200.0,27.8632,27.8807,27.8049,27.8224,101200.0
2007-05-10 10:30:00,47.7,47.74,47.69,47.7,69000.0,27.8108,27.8341,27.8049,27.8108,69000.0
2007-05-10 10:35:00,47.7,47.71,47.61,47.62,99000.0,27.8108,27.8166,27.7583,27.7641,99000.0
2007-05-10 10:40:00,47.62,47.65,47.57,47.57,84400.0,27.7641,27.7816,27.735,27.735,84400.0
2007-05-10 10:45:00,47.57,47.58,47.35,47.43,103500.0,27.735,27.7408,27.6067,27.6534,103500.0
2007-05-10 10:50:00,47.42,47.43,47.35,47.35,71300.0,27.6475,27.6534,27.6067,27.6067,71300.0
2007-05-10 10:55:00,47.35,47.37,47.28,47.31,108500.0,27.6067,27.6184,27.5659,27.5834,108500.0
2007-05-10 11:00:00,47.31,47.33,47.15,47.15,74600.0,27.5834,27.5951,27.4901,27.4901,74600.0
2007-05-10 11:05:00,47.16,47.16,47.01,47.02,104700.0,27.4959,27.4959,27.4085,27.4143,104700.0
2007-05-10 11:10:00,47.02,47.09,46.96,46.96,127300.0,27.4143,27.4551,27.3793,27.3793,127300.0
2007-05-10 11:15:00,46.97,47.07,46.91,47.06,101800.0,27.3852,27.4435,27.3502,27.4376,101800.0
2007-05-10 11:20:00,47.07,47.08,46.97,46.97,54100.0,27.4435,27.4493,27.3852,27.3852,54100.0
2007-05-10 11:25:00,46.97,47.0,46.94,46.98,58800.0,27.3852,27.4027,27.3677,27.391,58800.0
2007-05-10 11:30:00,46.97,46.97,46.85,46.9,77200.0,27.3852,27.3852,27.3152,27.3443,77200.0
2007-05-10 11:35:00,46.88,46.94,46.88,46.94,55800.0,27.3327,27.3677,27.3327,27.3677,55800.0
2007-05-10 11:40:00,46.93,46.99,46.93,46.98,38700.0,27.3618,27.3968,27.3618,27.391,38700.0
2007-05-10 11:45:00,46.97,46.97,46.93,46.94,28800.0,27.3852,27.3852,27.3618,27.3677,28800.0
2007-05-10 11:50:00,46.95,46.98,46.84,46.84,41100.0,27.3735,27.391,27.3094,27.3094,41100.0
2007-05-10 11:55:00,46.84,46.85,46.76,46.76,58900.0,27.3094,27.3152,27.2627,27.2627,58900.0
2007-05-10 12:00:00,46.75,46.76,46.52,46.61,148600.0,27.2569,27.2627,27.1228,27.1753,148600.0
2007-05-10 12:05:00,46.6,46.68,46.6,46.66,72500.0,27.1694,27.2161,27.1694,27.2044,72500.0
2007-05-10 12:10:00,46.66,46.68,46.63,46.68,34600.0,27.2044,27.2161,27.1869,27.2161,34600.0
2007-05-10 12:15:00,46.67,46.74,46.67,46.73,38800.0,27.2102,27.2511,27.2102,27.2452,38800.0
2007-05-10 12:20:00,46.73,46.78,46.7,46.78,54400.0,27.2452,27.2744,27.2277,27.2744,54400.0
2007-05-10 12:25:00,46.78,46.8,46.77,46.78,28700.0,27.2744,27.286,27.2686,27.2744,28700.0
2007-05-10 12:30:00,46.78,46.78,46.7,46.71,37100.0,27.2744,27.2744,27.2277,27.2336,37100.0
2007-05-10 12:35:00,46.71,46.73,46.67,46.71,47800.0,27.2336,27.2452,27.2102,27.2336,47800.0
2007-05-10 12:40:00,46.71,46.77,46.71,46.73,40500.0,27.2336,27.2686,27.2336,27.2452,40500.0
2007-05-10 12:45:00,46.74,46.76,46.72,46.73,42800.0,27.2511,27.2627,27.2394,27.2452,42800.0
2007-05-10 12:50:00,46.73,46.78,46.72,46.77,36300.0,27.2452,27.2744,27.2394,27.2686,36300.0
2007-05-10 12:55:00,46.78,46.78,46.73,46.73,17400.0,27.2744,27.2744,27.2452,27.2452,17400.0
2007-05-10 13:00:00,46.73,46.74,46.73,46.74,20800.0,27.2452,27.2511,27.2452,27.2511,20800.0
2007-05-10 13:05:00,46.74,46.74,46.69,46.7,50800.0,27.2511,27.2511,27.2219,27.2277,50800.0
2007-05-10 13:10:00,46.68,46.68,46.62,46.65,53100.0,27.2161,27.2161,27.1811,27.1986,53100.0
2007-05-10 13:15:00,46.65,46.69,46.62,46.69,43900.0,27.1986,27.2219,27.1811,27.2219,43900.0
2007-05-10 13:20:00,46.7,46.7,46.65,46.67,36900.0,27.2277,27.2277,27.1986,27.2102,36900.0
2007-05-10 13:25:00,46.67,46.74,46.66,46.73,25200.0,27.2102,27.2511,27.2044,27.2452,25200.0
2007-05-10 13:30:00,46.73,46.73,46.6,46.61,42500.0,27.2452,27.2452,27.1694,27.1753,42500.0
2007-05-10 13:35:00,46.62,46.73,46.62,46.73,51300.0,27.1811,27.2452,27.1811,27.2452,51300.0
2007-05-10 13:40:00,46.73,46.75,46.71,46.72,14600.0,27.2452,27.2569,27.2336,27.2394,14600.0
2007-05-10 13:45:00,46.72,46.75,46.68,46.74,37400.0,27.2394,27.2569,27.2161,27.2511,37400.0
2007-05-10 13:50:00,46.75,46.83,46.73,46.83,45800.0,27.2569,27.3035,27.2452,27.3035,45800.0
2007-05-10 13:55:00,46.83,46.87,46.78,46.79,72000.0,27.3035,27.3269,27.2744,27.2802,72000.0
2007-05-10 14:00:00,46.78,46.9,46.76,46.88,37700.0,27.2744,27.3443,27.2627,27.3327,37700.0
2007-05-10 14:05:00,46.88,46.91,46.87,46.88,20700.0,27.3327,27.3502,27.3269,27.3327,20700.0
2007-05-10 14:10:00,46.88,46.88,46.79,46.79,31200.0,27.3327,27.3327,27.2802,27.2802,31200.0
2007-05-10 14:15:00,46.79,46.79,46.78,46.78,15100.0,27.2802,27.2802,27.2744,27.2744,15100.0
2007-05-10 14:20:00,46.78,46.78,46.76,46.77,17800.0,27.2744,27.2744,27.2627,27.2686,17800.0
2007-05-10 14:25:00,46.76,46.78,46.72,46.77,76400.0,27.2627,27.2744,27.2394,27.2686,76400.0
2007-05-10 14:30:00,46.75,46.78,46.73,46.75,45400.0,27.2569,27.2744,27.2452,27.2569,45400.0
2007-05-10 14:35:00,46.75,46.76,46.72,46.73,34900.0,27.2569,27.2627,27.2394,27.2452,34900.0
2007-05-10 14:40:00,46.73,46.82,46.72,46.82,41000.0,27.2452,27.2977,27.2394,27.2977,41000.0
2007-05-10 14:45:00,46.81,46.82,46.77,46.78,12200.0,27.2919,27.2977,27.2686,27.2744,12200.0
2007-05-10 14:50:00,46.77,46.78,46.71,46.74,38100.0,27.2686,27.2744,27.2336,27.2511,38100.0
2007-05-10 14:55:00,46.74,46.76,46.67,46.67,46700.0,27.2511,27.2627,27.2102,27.2102,46700.0
2007-05-10 15:00:00,46.66,46.67,46.6,46.61,71300.0,27.2044,27.2102,27.1694,27.1753,71300.0
2007-05-10 15:05:00,46.61,46.62,46.57,46.57,35100.0,27.1753,27.1811,27.1519,27.1519,35100.0
2007-05-10 15:10:00,46.57,46.62,46.54,46.61,48000.0,27.1519,27.1811,27.1345,27.1753,48000.0
2007-05-10 15:15:00,46.61,46.65,46.57,46.57,53600.0,27.1753,27.1986,27.1519,27.1519,53600.0
2007-05-10 15:20:00,46.57,46.6,46.54,46.6,120900.0,27.1519,27.1694,27.1345,27.1694,120900.0
2007-05-10 15:25:00,46.59,46.62,46.53,46.57,75600.0,27.1636,27.1811,27.1286,27.1519,75600.0
2007-05-10 15:30:00,46.57,46.58,46.55,46.56,88600.0,27.1519,27.1578,27.1403,27.1461,88600.0
2007-05-10 15:35:00,46.56,46.6,46.55,46.6,63900.0,27.1461,27.1694,27.1403,27.1694,63900.0
2007-05-10 15:40:00,46.59,46.61,46.5,46.51,115000.0,27.1636,27.1753,27.1111,27.117,115000.0
2007-05-10 15:45:00,46.5,46.57,46.47,46.5,125400.0,27.1111,27.1519,27.0936,27.1111,125400.0
2007-05-10 15:50:00,46.49,46.5,46.42,46.42,151900.0,27.1053,27.1111,27.0645,27.0645,151900.0
2007-05-10 15:55:00,46.42,46.59,46.4,46.5,216000.0,27.0645,27.1636,27.0528,27.1111,216000.0
2007-05-11 09:30:00,46.55,46.9,46.55,46.75,77200.0,27.1403,27.3443,27.1403,27.2569,77200.0
2007-05-11 09:35:00,46.75,46.84,46.7,46.8,55200.0,27.2569,27.3094,27.2277,27.286,55200.0
2007-05-11 09:40:00,46.81,46.82,46.67,46.74,91200.0,27.2919,27.2977,27.2102,27.2511,91200.0
2007-05-11 09:45:00,46.76,46.82,46.68,46.78,90000.0,27.2627,27.2977,27.2161,27.2744,90000.0
2007-05-11 09:50:00,46.78,46.82,46.78,46.81,80500.0,27.2744,27.2977,27.2744,27.2919,80500.0
2007-05-11 09:55:00,46.8,46.82,46.78,46.79,111500.0,27.286,27.2977,27.2744,27.2802,111500.0
2007-05-11 10:00:00,46.8,46.88,46.8,46.85,75900.0,27.286,27.3327,27.286,27.3152,75900.0
2007-05-11 10:05:00,46.85,46.87,46.75,46.77,110700.0,27.3152,27.3269,27.2569,27.2686,110700.0
2007-05-11 10:10:00,46.77,46.82,46.69,46.76,123100.0,27.2686,27.2977,27.2219,27.2627,123100.0
2007-05-11 10:15:00,46.76,46.87,46.74,46.81,89400.0,27.2627,27.3269,27.2511,27.2919,89400.0
2007-05-11 10:20:00,46.82,46.82,46.64,46.64,96600.0,27.2977,27.2977,27.1928,27.1928,96600.0
2007-05-11 10:25:00,46.63,46.64,46.5,46.5,81900.0,27.1869,27.1928,27.1111,27.1111,81900.0
2007-05-11 10:30:00,46.5,46.65,46.47,46.62,74200.0,27.1111,27.1986,27.0936,27.1811,74200.0
2007-05-11 10:35:00,46.61,46.77,46.59,46.74,84400.0,27.1753,27.2686,27.1636,27.2511,84400.0
2007-05-11 10:40:00,46.74,46.8,46.71,46.77,60000.0,27.2511,27.286,27.2336,27.2686,60000.0
2007-05-11 10:45:00,46.77,46.77,46.7,46.72,113500.0,27.2686,27.2686,27.2277,27.2394,113500.0
2007-05-11 10:50:00,46.72,46.95,46.72,46.91,118100.0,27.2394,27.3735,27.2394,27.3502,118100.0
2007-05-11 10:55:00,46.92,46.94,46.89,46.92,71900.0,27.356,27.3677,27.3385,27.356,71900.0
2007-05-11 11:00:00,46.92,47.01,46.92,46.96,131400.0,27.356,27.4085,27.356,27.3793,131400.0
2007-05-11 11:05:00,46.95,47.0,46.92,46.93,70400.0,27.3735,27.4027,27.356,27.3618,70400.0
2007-05-11 11:10:00,46.93,46.96,46.89,46.93,56800.0,27.3618,27.3793,27.3385,27.3618,56800.0
2007-05-11 11:15:00,46.94,46.95,46.85,46.85,56000.0,27.3677,27.3735,27.3152,27.3152,56000.0
2007-05-11 11:20:00,46.85,46.85,46.76,46.77,65700.0,27.3152,27.3152,27.2627,27.2686,65700.0
2007-05-11 11:25:00,46.78,46.79,46.68,46.69,50900.0,27.2744,27.2802,27.2161,27.2219,50900.0
2007-05-11 11:30:00,46.69,46.73,46.66,46.66,44800.0,27.2219,27.2452,27.2044,27.2044,44800.0
2007-05-11 11:35:00,46.67,46.67,46.65,46.66,42100.0,27.2102,27.2102,27.1986,27.2044,42100.0
2007-05-11 11:40:00,46.66,46.66,46.61,46.62,63000.0,27.2044,27.2044,27.1753,27.1811,63000.0
2007-05-11 11:45:00,46.62,46.63,46.55,46.55,46800.0,27.1811,27.1869,27.1403,27.1403,46800.0
2007-05-11 11:50:00,46.56,46.56,46.5,46.52,34200.0,27.1461,27.1461,27.1111,27.1228,34200.0
2007-05-11 11:55:00,46.52,46.6,46.51,46.55,49400.0,27.1228,27.1694,27.117,27.1403,49400.0
2007-05-11 12:00:00,46.56,46.59,46.5,46.5,54600.0,27.1461,27.1636,27.1111,27.1111,54600.0
2007-05-11 12:05:00,46.51,46.53,46.5,46.5,62400.0,27.117,27.1286,27.1111,27.1111,62400.0
2007-05-11 12:10:00,46.51,46.61,46.5,46.55,80400.0,27.117,27.1753,27.1111,27.1403,80400.0
2007-05-11 12:15:00,46.55,46.6,46.51,46.57,55400.0,27.1403,27.1694,27.117,27.1519,55400.0
2007-05-11 12:20:00,46.57,46.73,46.56,46.73,51100.0,27.1519,27.2452,27.1461,27.2452,51100.0
2007-05-11 12:25:00,46.73,46.75,46.7,46.7,39300.0,27.2452,27.2569,27.2277,27.2277,39300.0
2007-05-11 12:30:00,46.71,46.82,46.7,46.79,96300.0,27.2336,27.2977,27.2277,27.2802,96300.0
2007-05-11 12:35:00,46.79,46.83,46.77,46.81,34200.0,27.2802,27.3035,27.2686,27.2919,34200.0
2007-05-11 12:40:00,46.81,46.82,46.8,46.8,20600.0,27.2919,27.2977,27.286,27.286,20600.0
2007-05-11 12:45:00,46.8,46.82,46.69,46.69,47300.0,27.286,27.2977,27.2219,27.2219,47300.0
2007-05-11 12:50:00,46.69,46.69,46.62,46.68,35000.0,27.2219,27.2219,27.1811,27.2161,35000.0
2007-05-11 12:55:00,46.69,46.81,46.69,46.81,42200.0,27.2219,27.2919,27.2219,27.2919,42200.0
2007-05-11 13:00:00,46.81,46.84,46.79,46.79,31900.0,27.2919,27.3094,27.2802,27.2802,31900.0
2007-05-11 13:05:00,46.8,46.84,46.78,46.84,45600.0,27.286,27.3094,27.2744,27.3094,45600.0
2007-05-11 13:10:00,46.83,46.84,46.8,46.81,29200.0,27.3035,27.3094,27.286,27.2919,29200.0
2007-05-11 13:15:00,46.81,46.85,46.81,46.84,229500.0,27.2919,27.3152,27.2919,27.3094,229500.0
2007-05-11 13:20:00,46.84,46.92,46.83,46.92,43500.0,27.3094,27.356,27.3035,27.356,43500.0
2007-05-11 13:25:00,46.9,46.93,46.84,46.84,110100.0,27.3443,27.3618,27.3094,27.3094,110100.0
2007-05-11 13:30:00,46.85,46.88,46.82,46.83,31700.0,27.3152,27.3327,27.2977,27.3035,31700.0
2007-05-11 13:35:00,46.82,46.85,46.78,46.82,44600.0,27.2977,27.3152,27.2744,27.2977,44600.0
2007-05-11 13:40:00,46.81,46.83,46.75,46.76,47000.0,27.2919,27.3035,27.2569,27.2627,47000.0
2007-05-11 13:45:00,46.75,46.81,46.71,46.71,33400.0,27.2569,27.2919,27.2336,27.2336,33400.0
2007-05-11 13:50:00,46.71,46.73,46.67,46.67,52300.0,27.2336,27.2452,27.2102,27.2102,52300.0
2007-05-11 13:55:00,46.67,46.7,46.61,46.61,70800.0,27.2102,27.2277,27.1753,27.1753,70800.0
2007-05-11 14:00:00,46.61,46.62,46.6,46.6,21000.0,27.1753,27.1811,27.1694,27.1694,21000.0
2007-05-11 14:05:00,46.6,46.61,46.52,46.55,69500.0,27.1694,27.1753,27.1228,27.1403,69500.0
2007-05-11 14:10:00,46.54,46.61,46.54,46.6,53300.0,27.1345,27.1753,27.1345,27.1694,53300.0
2007-05-11 14:15:00,46.6,46.67,46.55,46.58,55800.0,27.1694,27.2102,27.1403,27.1578,55800.0
2007-05-11 14:20:00,46.58,46.59,46.55,46.58,27100.0,27.1578,27.1636,27.1403,27.1578,27100.0
2007-05-11 14:25:00,46.57,46.62,46.57,46.59,37700.0,27.1519,27.1811,27.1519,27.1636,37700.0
2007-05-11 14:30:00,46.6,46.62,46.58,46.59,41100.0,27.1694,27.1811,27.1578,27.1636,41100.0
2007-05-11 14:35:00,46.59,46.64,46.58,46.64,38900.0,27.1636,27.1928,27.1578,27.1928,38900.0
2007-05-11 14:40:00,46.63,46.71,46.63,46.71,51900.0,27.1869,27.2336,27.1869,27.2336,51900.0
2007-05-11 14:45:00,46.7,46.72,46.68,46.71,22800.0,27.2277,27.2394,27.2161,27.2336,22800.0
2007-05-11 14:50:00,46.71,46.78,46.69,46.72,47900.0,27.2336,27.2744,27.2219,27.2394,47900.0
2007-05-11 14:55:00,46.71,46.71,46.61,46.62,53200.0,27.2336,27.2336,27.1753,27.1811,53200.0
2007-05-11 15:00:00,46.63,46.67,46.58,46.58,44300.0,27.1869,27.2102,27.1578,27.1578,44300.0
2007-05-11 15:05:00,46.58,46.58,46.53,46.54,79800.0,27.1578,27.1578,27.1286,27.1345,79800.0
2007-05-11 15:10:00,46.55,46.59,46.52,46.53,62500.0,27.1403,27.1636,27.1228,27.1286,62500.0
2007-05-11 15:15:00,46.52,46.65,46.52,46.61,116100.0,27.1228,27.1986,27.1228,27.1753,116100.0
2007-05-11 15:20:00,46.6,46.63,46.6,46.61,35300.0,27.1694,27.1869,27.1694,27.1753,35300.0
2007-05-11 15:25:00,46.62,46.73,46.62,46.71,65400.0,27.1811,27.2452,27.1811,27.2336,65400.0
2007-05-11 15:30:00,46.71,46.77,46.71,46.73,114600.0,27.2336,27.2686,27.2336,27.2452,114600.0
2007-05-11 15:35:00,46.74,46.78,46.72,46.72,93400.0,27.2511,27.2744,27.2394,27.2394,93400.0
2007-05-11 15:40:00,46.72,46.8,46.72,46.73,139900.0,27.2394,27.286,27.2394,27.2452,139900.0
2007-05-11 15:45:00,46.74,46.77,46.71,46.72,53200.0,27.2511,27.2686,27.2336,27.2394,53200.0
2007-05-11 15:50:00,46.71,46.82,46.71,46.81,110800.0,27.2336,27.2977,27.2336,27.2919,110800.0
2007-05-11 15:55:00,46.82,46.91,46.75,46.89,549200.0,27.2977,27.3502,27.2569,27.3385,549200.0
2007-05-14 09:30:00,46.8,46.9,46.78,46.88,63200.0,27.286,27.3443,27.2744,27.3327,63200.0
2007-05-14 09:35:00,46.89,47.11,46.88,47.06,75200.0,27.3385,27.4668,27.3327,27.4376,75200.0
2007-05-14 09:40:00,47.04,47.08,46.96,46.98,45800.0,27.426,27.4493,27.3793,27.391,45800.0
2007-05-14 09:45:00,46.98,47.2,46.97,47.08,55500.0,27.391,27.5193,27.3852,27.4493,55500.0
2007-05-14 09:50:00,47.08,47.08,46.8,46.87,96700.0,27.4493,27.4493,27.286,27.3269,96700.0
2007-05-14 09:55:00,46.86,47.0,46.85,46.88,77000.0,27.321,27.4027,27.3152,27.3327,77000.0
2007-05-14 10:00:00,46.88,46.9,46.8,46.85,104200.0,27.3327,27.3443,27.286,27.3152,104200.0
2007-05-14 10:05:00,46.84,46.9,46.83,46.9,45500.0,27.3094,27.3443,27.3035,27.3443,45500.0
2007-05-14 10:10:00,46.91,47.02,46.91,47.01,81100.0,27.3502,27.4143,27.3502,27.4085,81100.0
2007-05-14 10:15:00,46.99,47.06,46.95,46.97,57200.0,27.3968,27.4376,27.3735,27.3852,57200.0
2007-05-14 10:20:00,46.97,47.0,46.9,46.99,41800.0,27.3852,27.4027,27.3443,27.3968,41800.0
2007-05-14 10:25:00,46.99,47.03,46.96,46.99,136700.0,27.3968,27.4201,27.3793,27.3968,136700.0
2007-05-14 10:30:00,46.99,47.03,46.95,46.99,120300.0,27.3968,27.4201,27.3735,27.3968,120300.0
2007-05-14 10:35:00,46.99,47.11,46.97,47.07,48900.0,27.3968,27.4668,27.3852,27.4435,48900.0
2007-05-14 10:40:00,47.07,47.08,46.97,46.98,48900.0,27.4435,27.4493,27.3852,27.391,48900.0
2007-05-14 10:45:00,46.97,47.05,46.97,47.04,35800.0,27.3852,27.4318,27.3852,27.426,35800.0
2007-05-14 10:50:00,47.04,47.12,47.02,47.1,72200.0,27.426,27.4726,27.4143,27.461,72200.0
2007-05-14 10:55:00,47.1,47.13,47.07,47.08,44300.0,27.461,27.4784,27.4435,27.4493,44300.0
2007-05-14 11:00:00,47.07,47.09,47.0,47.01,27900.0,27.4435,27.4551,27.4027,27.4085,27900.0
2007-05-14 11:05:00,47.01,47.06,46.99,47.01,89300.0,27.4085,27.4376,27.3968,27.4085,89300.0
2007-05-14 11:10:00,47.0,47.09,46.99,47.06,39500.0,27.4027,27.4551,27.3968,27.4376,39500.0
2007-05-14 11:15:00,47.06,47.08,47.02,47.08,65800.0,27.4376,27.4493,27.4143,27.4493,65800.0
2007-05-14 11:20:00,47.07,47.1,47.06,47.08,42000.0,27.4435,27.461,27.4376,27.4493,42000.0
2007-05-14 11:25:00,47.08,47.09,47.02,47.02,43200.0,27.4493,27.4551,27.4143,27.4143,43200.0
2007-05-14 11:30:00,47.01,47.02,46.99,47.01,49700.0,27.4085,27.4143,27.3968,27.4085,49700.0
2007-05-14 11:35:00,47.01,47.05,47.01,47.05,39400.0,27.4085,27.4318,27.4085,27.4318,39400.0
2007-05-14 11:40:00,47.06,47.07,47.05,47.06,41700.0,27.4376,27.4435,27.4318,27.4376,41700.0
2007-05-14 11:45:00,47.07,47.08,47.07,47.08,20600.0,27.4435,27.4493,27.4435,27.4493,20600.0
2007-05-14 11:50:00,47.08,47.08,47.04,47.05,32200.0,27.4493,27.4493,27.426,27.4318,32200.0
2007-05-14 11:55:00,47.05,47.08,47.04,47.08,70300.0,27.4318,27.4493,27.426,27.4493,70300.0
2007-05-14 12:00:00,47.08,47.12,47.08,47.1,57500.0,27.4493,27.4726,27.4493,27.461,57500.0
2007-05-14 12:05:00,47.11,47.13,47.11,47.13,32800.0,27.4668,27.4784,27.4668,27.4784,32800.0
2007-05-14 12:10:00,47.12,47.14,47.1,47.1,58400.0,27.4726,27.4843,27.461,27.461,58400.0
2007-05-14 12:15:00,47.1,47.12,47.07,47.11,49000.0,27.461,27.4726,27.4435,27.4668,49000.0
2007-05-14 12:20:00,47.11,47.12,47.09,47.11,24600.0,27.4668,27.4726,27.4551,27.4668,24600.0
2007-05-14 12:25:00,47.11,47.13,47.08,47.13,77500.0,27.4668,27.4784,27.4493,27.4784,77500.0
2007-05-14 12:30:00,47.14,47.15,47.12,47.15,41600.0,27.4843,27.4901,27.4726,27.4901,41600.0
2007-05-14 12:35:00,47.15,47.18,47.15,47.17,29500.0,27.4901,27.5076,27.4901,27.5018,29500.0
2007-05-14 12:40:00,47.17,47.18,47.07,47.08,109800.0,27.5018,27.5076,27.4435,27.4493,109800.0
2007-05-14 12:45:00,47.07,47.08,46.95,46.95,101500.0,27.4435,27.4493,27.3735,27.3735,101500.0
2007-05-14 12:50:00,46.96,47.04,46.95,46.99,84800.0,27.3793,27.426,27.3735,27.3968,84800.0
2007-05-14 12:55:00,46.99,47.05,46.97,47.05,24700.0,27.3968,27.4318,27.3852,27.4318,24700.0
2007-05-14 13:00:00,47.03,47.06,47.02,47.05,30000.0,27.4201,27.4376,27.4143,27.4318,30000.0
2007-05-14 13:05:00,47.05,47.07,47.04,47.04,28800.0,27.4318,27.4435,27.426,27.426,28800.0
2007-05-14 13:10:00,47.03,47.05,46.98,46.98,60000.0,27.4201,27.4318,27.391,27.391,60000.0
2007-05-14 13:15:00,46.98,47.01,46.95,46.97,137400.0,27.391,27.4085,27.3735,27.3852,137400.0
2007-05-14 13:20:00,46.97,47.05,46.95,47.02,67400.0,27.3852,27.4318,27.3735,27.4143,67400.0
2007-05-14 13:25:00,47.02,47.08,47.02,47.06,36800.0,27.4143,27.4493,27.4143,27.4376,36800.0
2007-05-14 13:30:00,47.07,47.07,47.03,47.05,25000.0,27.4435,27.4435,27.4201,27.4318,25000.0
2007-05-14 13:35:00,47.05,47.05,46.97,46.99,65200.0,27.4318,27.4318,27.3852,27.3968,65200.0
2007-05-14 13:40:00,46.99,47.02,46.97,47.01,86800.0,27.3968,27.4143,27.3852,27.4085,86800.0
2007-05-14 13:45:00,47.0,47.02,46.99,47.0,79500.0,27.4027,27.4143,27.3968,27.4027,79500.0
2007-05-14 13:50:00,46.99,47.03,46.98,47.03,42600.0,27.3968,27.4201,27.391,27.4201,42600.0
2007-05-14 13:55:00,47.02,47.03,46.98,46.99,51500.0,27.4143,27.4201,27.391,27.3968,51500.0
2007-05-14 14:00:00,47.0,47.01,46.94,46.96,112700.0,27.4027,27.4085,27.3677,27.3793,112700.0
2007-05-14 14:05:00,46.96,47.01,46.91,47.0,122200.0,27.3793,27.4085,27.3502,27.4027,122200.0
2007-05-14 14:10:00,47.01,47.01,46.96,46.96,67600.0,27.4085,27.4085,27.3793,27.3793,67600.0
2007-05-14 14:15:00,46.96,46.98,46.85,46.87,55100.0,27.3793,27.391,27.3152,27.3269,55100.0
2007-05-14 14:20:00,46.87,46.9,46.85,46.85,41600.0,27.3269,27.3443,27.3152,27.3152,41600.0
2007-05-14 14:25:00,46.85,46.85,46.8,46.83,39700.0,27.3152,27.3152,27.286,27.3035,39700.0
2007-05-14 14:30:00,46.84,46.94,46.83,46.91,56900.0,27.3094,27.3677,27.3035,27.3502,56900.0
2007-05-14 14:35:00,46.91,46.92,46.86,46.88,115600.0,27.3502,27.356,27.321,27.3327,115600.0
2007-05-14 14:40:00,46.88,46.9,46.85,46.89,68500.0,27.3327,27.3443,27.3152,27.3385,68500.0
2007-05-14 14:45:00,46.89,46.91,46.86,46.88,44600.0,27.3385,27.3502,27.321,27.3327,44600.0
2007-05-14 14:50:00,46.88,46.91,46.84,46.84,109300.0,27.3327,27.3502,27.3094,27.3094,109300.0
2007-05-14 14:55:00,46.84,46.85,46.75,46.76,48500.0,27.3094,27.3152,27.2569,27.2627,48500.0
2007-05-14 15:00:00,46.76,46.9,46.71,46.89,60500.0,27.2627,27.3443,27.2336,27.3385,60500.0
2007-05-14 15:05:00,46.89,46.89,46.78,46.86,59400.0,27.3385,27.3385,27.2744,27.321,59400.0
2007-05-14 15:10:00,46.86,46.91,46.78,46.91,83400.0,27.321,27.3502,27.2744,27.3502,83400.0
2007-05-14 15:15:00,46.91,46.91,46.8,46.85,65000.0,27.3502,27.3502,27.286,27.3152,65000.0
2007-05-14 15:20:00,46.85,46.88,46.8,46.8,65400.0,27.3152,27.3327,27.286,27.286,65400.0
2007-05-14 15:25:00,46.8,46.83,46.73,46.79,118000.0,27.286,27.3035,27.2452,27.2802,118000.0
2007-05-14 15:30:00,46.8,46.86,46.8,46.86,62300.0,27.286,27.321,27.286,27.321,62300.0
2007-05-14 15:35:00,46.86,46.86,46.76,46.77,92100.0,27.321,27.321,27.2627,27.2686,92100.0
2007-05-14 15:40:00,46.77,46.85,46.76,46.79,160300.0,27.2686,27.3152,27.2627,27.2802,160300.0
2007-05-14 15:45:00,46.78,46.87,46.78,46.79,125800.0,27.2744,27.3269,27.2744,27.2802,125800.0
2007-05-14 15:50:00,46.8,46.81,46.75,46.79,129700.0,27.286,27.2919,27.2569,27.2802,129700.0
2007-05-14 15:55:00,46.8,46.85,46.76,46.84,244500.0,27.286,27.3152,27.2627,27.3094,244500.0
2007-05-15 09:30:00,46.99,47.08,46.8,47.02,88500.0,27.3968,27.4493,27.286,27.4143,88500.0
2007-05-15 09:35:00,47.01,47.02,46.75,46.81,66200.0,27.4085,27.4143,27.2569,27.2919,66200.0
2007-05-15 09:40:00,46.81,46.94,46.81,46.86,45600.0,27.2919,27.3677,27.2919,27.321,45600.0
2007-05-15 09:45:00,46.86,46.88,46.74,46.85,160800.0,27.321,27.3327,27.2511,27.3152,160800.0
2007-05-15 09:50:00,46.85,46.91,46.72,46.91,101100.0,27.3152,27.3502,27.2394,27.3502,101100.0
2007-05-15 09:55:00,46.89,47.0,46.76,46.98,97000.0,27.3385,27.4027,27.2627,27.391,97000.0
2007-05-15 10:00:00,46.96,47.21,46.93,47.19,128500.0,27.3793,27.5251,27.3618,27.5134,128500.0
2007-05-15 10:05:00,47.19,47.32,47.18,47.29,127900.0,27.5134,27.5892,27.5076,27.5717,127900.0
2007-05-15 10:10:00,47.29,47.35,47.28,47.35,158400.0,27.5717,27.6067,27.5659,27.6067,158400.0
2007-05-15 10:15:00,47.35,47.43,47.33,47.4,73500.0,27.6067,27.6534,27.5951,27.6359,73500.0
2007-05-15 10:20:00,47.39,47.39,47.28,47.29,124600.0,27.63,27.63,27.5659,27.5717,124600.0
2007-05-15 10:25:00,47.3,47.37,47.28,47.34,69300.0,27.5776,27.6184,27.5659,27.6009,69300.0
2007-05-15 10:30:00,47.34,47.35,47.28,47.29,58800.0,27.6009,27.6067,27.5659,27.5717,58800.0
2007-05-15 10:35:00,47.29,47.29,47.23,47.23,51400.0,27.5717,27.5717,27.5367,27.5367,51400.0
2007-05-15 10:40:00,47.24,47.24,47.19,47.2,32500.0,27.5426,27.5426,27.5134,27.5193,32500.0
2007-05-15 10:45:00,47.2,47.21,47.19,47.19,52000.0,27.5193,27.5251,27.5134,27.5134,52000.0
2007-05-15 10:50:00,47.2,47.27,47.19,47.25,60100.0,27.5193,27.5601,27.5134,27.5484,60100.0
2007-05-15 10:55:00,47.24,47.25,47.15,47.15,55100.0,27.5426,27.5484,27.4901,27.4901,55100.0
2007-05-15 11:00:00,47.16,47.33,47.15,47.31,63700.0,27.4959,27.5951,27.4901,27.5834,63700.0
2007-05-15 11:05:00,47.3,47.32,47.27,47.28,52000.0,27.5776,27.5892,27.5601,27.5659,52000.0
2007-05-15 11:10:00,47.28,47.28,47.21,47.23,37500.0,27.5659,27.5659,27.5251,27.5367,37500.0
2007-05-15 11:15:00,47.23,47.31,47.23,47.28,40200.0,27.5367,27.5834,27.5367,27.5659,40200.0
2007-05-15 11:20:00,47.29,47.33,47.27,47.33,37800.0,27.5717,27.5951,27.5601,27.5951,37800.0
2007-05-15 11:25:00,47.32,47.33,47.27,47.3,41700.0,27.5892,27.5951,27.5601,27.5776,41700.0
2007-05-15 11:30:00,47.3,47.34,47.29,47.32,34100.0,27.5776,27.6009,27.5717,27.5892,34100.0
2007-05-15 11:35:00,47.31,47.42,47.3,47.42,68700.0,27.5834,27.6475,27.5776,27.6475,68700.0
2007-05-15 11:40:00,47.42,47.46,47.39,47.45,54100.0,27.6475,27.6708,27.63,27.665,54100.0
2007-05-15 11:45:00,47.45,47.48,47.42,47.46,71100.0,27.665,27.6825,27.6475,27.6708,71100.0
2007-05-15 11:50:00,47.46,47.48,47.4,47.42,64800.0,27.6708,27.6825,27.6359,27.6475,64800.0
2007-05-15 11:55:00,47.42,47.48,47.42,47.47,47800.0,27.6475,27.6825,27.6475,27.6767,47800.0
2007-05-15 12:00:00,47.47,47.48,47.47,47.48,87300.0,27.6767,27.6825,27.6767,27.6825,87300.0
2007-05-15 12:05:00,47.48,47.49,47.46,47.48,38400.0,27.6825,27.6883,27.6708,27.6825,38400.0
2007-05-15 12:10:00,47.48,47.5,47.47,47.49,34900.0,27.6825,27.6942,27.6767,27.6883,34900.0
2007-05-15 12:15:00,47.49,47.5,47.42,47.42,29500.0,27.6883,27.6942,27.6475,27.6475,29500.0
2007-05-15 12:20:00,47.43,47.44,47.4,47.42,43400.0,27.6534,27.6592,27.6359,27.6475,43400.0
2007-05-15 12:25:00,47.42,47.47,47.4,47.45,32600.0,27.6475,27.6767,27.6359,27.665,32600.0
2007-05-15 12:30:00,47.44,47.46,47.42,47.45,53300.0,27.6592,27.6708,27.6475,27.665,53300.0
2007-05-15 12:35:00,47.45,47.47,47.44,47.45,16500.0,27.665,27.6767,27.6592,27.665,16500.0
2007-05-15 12:40:00,47.45,47.54,47.44,47.52,132100.0,27.665,27.7175,27.6592,27.7058,132100.0
2007-05-15 12:45:00,47.51,47.51,47.42,47.45,149400.0,27.7,27.7,27.6475,27.665,149400.0
2007-05-15 12:50:00,47.46,47.5,47.43,47.46,103500.0,27.6708,27.6942,27.6534,27.6708,103500.0
2007-05-15 12:55:00,47.46,47.46,47.3,47.3,80500.0,27.6708,27.6708,27.5776,27.5776,80500.0
2007-05-15 13:00:00,47.3,47.35,47.29,47.32,62300.0,27.5776,27.6067,27.5717,27.5892,62300.0
2007-05-15 13:05:00,47.3,47.34,47.3,47.31,95400.0,27.5776,27.6009,27.5776,27.5834,95400.0
2007-05-15 13:10:00,47.31,47.39,47.3,47.34,31400.0,27.5834,27.63,27.5776,27.6009,31400.0
2007-05-15 13:15:00,47.34,47.36,47.33,47.33,16800.0,27.6009,27.6125,27.5951,27.5951,16800.0
2007-05-15 13:20:00,47.34,47.38,47.34,47.34,54600.0,27.6009,27.6242,27.6009,27.6009,54600.0
2007-05-15 13:25:00,47.35,47.38,47.32,47.34,62400.0,27.6067,27.6242,27.5892,27.6009,62400.0
2007-05-15 13:30:00,47.35,47.37,47.33,47.35,31000.0,27.6067,27.6184,27.5951,27.6067,31000.0
2007-05-15 13:35:00,47.34,47.36,47.33,47.33,59700.0,27.6009,27.6125,27.5951,27.5951,59700.0
2007-05-15 13:40:00,47.34,47.36,47.34,47.35,66900.0,27.6009,27.6125,27.6009,27.6067,66900.0
2007-05-15 13:45:00,47.34,47.35,47.26,47.29,89900.0,27.6009,27.6067,27.5542,27.5717,89900.0
2007-05-15 13:50:00,47.28,47.36,47.27,47.28,66100.0,27.5659,27.6125,27.5601,27.5659,66100.0
2007-05-15 13:55:00,47.27,47.32,47.27,47.29,71600.0,27.5601,27.5892,27.5601,27.5717,71600.0
2007-05-15 14:00:00,47.3,47.3,47.27,47.27,24000.0,27.5776,27.5776,27.5601,27.5601,24000.0
2007-05-15 14:05:00,47.28,47.38,47.27,47.38,41100.0,27.5659,27.6242,27.5601,27.6242,41100.0
2007-05-15 14:10:00,47.38,47.39,47.28,47.29,41600.0,27.6242,27.63,27.5659,27.5717,41600.0
2007-05-15 14:15:00,47.3,47.31,47.21,47.21,57900.0,27.5776,27.5834,27.5251,27.5251,57900.0
2007-05-15 14:20:00,47.21,47.25,47.18,47.2,71400.0,27.5251,27.5484,27.5076,27.5193,71400.0
2007-05-15 14:25:00,47.2,47.24,47.2,47.22,56400.0,27.5193,27.5426,27.5193,27.5309,56400.0
2007-05-15 14:30:00,47.22,47.27,47.21,47.27,28200.0,27.5309,27.5601,27.5251,27.5601,28200.0
2007-05-15 14:35:00,47.26,47.26,47.07,47.08,62800.0,27.5542,27.5542,27.4435,27.4493,62800.0
2007-05-15 14:40:00,47.08,47.11,46.97,46.97,60100.0,27.4493,27.4668,27.3852,27.3852,60100.0
2007-05-15 14:45:00,46.97,47.04,46.93,46.94,67000.0,27.3852,27.426,27.3618,27.3677,67000.0
2007-05-15 14:50:00,46.94,47.04,46.94,47.0,59400.0,27.3677,27.426,27.3677,27.4027,59400.0
2007-05-15 14:55:00,47.02,47.03,46.95,47.0,45200.0,27.4143,27.4201,27.3735,27.4027,45200.0
2007-05-15 15:00:00,47.0,47.08,46.99,47.02,45200.0,27.4027,27.4493,27.3968,27.4143,45200.0
2007-05-15 15:05:00,47.03,47.06,47.0,47.05,72200.0,27.4201,27.4376,27.4027,27.4318,72200.0
2007-05-15 15:10:00,47.05,47.13,47.03,47.08,90800.0,27.4318,27.4784,27.4201,27.4493,90800.0
2007-05-15 15:15:00,47.08,47.11,47.01,47.05,125800.0,27.4493,27.4668,27.4085,27.4318,125800.0
2007-05-15 15:20:00,47.04,47.07,46.89,46.89,93400.0,27.426,27.4435,27.3385,27.3385,93400.0
2007-05-15 15:25:00,46.89,47.0,46.86,46.98,85700.0,27.3385,27.4027,27.321,27.391,85700.0
2007-05-15 15:30:00,47.01,47.04,46.93,47.02,103700.0,27.4085,27.426,27.3618,27.4143,103700.0
2007-05-15 15:35:00,47.02,47.07,47.01,47.07,71300.0,27.4143,27.4435,27.4085,27.4435,71300.0
2007-05-15 15:40:00,47.08,47.11,46.93,46.93,119700.0,27.4493,27.4668,27.3618,27.3618,119700.0
2007-05-15 15:45:00,46.93,47.02,46.85,46.89,140300.0,27.3618,27.4143,27.3152,27.3385,140300.0
2007-05-15 15:50:00,46.89,47.01,46.85,46.91,254500.0,27.3385,27.4085,27.3152,27.3502,254500.0
2007-05-15 15:55:00,46.91,47.02,46.87,46.93,358300.0,27.3502,27.4143,27.3269,27.3618,358300.0
2007-05-16 09:30:00,47.17,47.34,47.1,47.34,47300.0,27.5018,27.6009,27.461,27.6009,47300.0
2007-05-16 09:35:00,47.34,47.38,47.23,47.33,56700.0,27.6009,27.6242,27.5367,27.5951,56700.0
2007-05-16 09:40:00,47.3,47.31,47.23,47.29,40800.0,27.5776,27.5834,27.5367,27.5717,40800.0
2007-05-16 09:45:00,47.28,47.32,47.27,47.31,54900.0,27.5659,27.5892,27.5601,27.5834,54900.0
2007-05-16 09:50:00,47.3,47.31,47.13,47.15,131900.0,27.5776,27.5834,27.4784,27.4901,131900.0
2007-05-16 09:55:00,47.13,47.13,47.0,47.07,64700.0,27.4784,27.4784,27.4027,27.4435,64700.0
2007-05-16 10:00:00,47.07,47.07,47.0,47.04,92100.0,27.4435,27.4435,27.4027,27.426,92100.0
2007-05-16 10:05:00,47.03,47.04,46.93,46.95,107500.0,27.4201,27.426,27.3618,27.3735,107500.0
2007-05-16 10:10:00,46.95,47.01,46.9,46.99,108800.0,27.3735,27.4085,27.3443,27.3968,108800.0
2007-05-16 10:15:00,47.0,47.04,46.96,47.04,51900.0,27.4027,27.426,27.3793,27.426,51900.0
2007-05-16 10:20:00,47.04,47.1,47.01,47.06,96200.0,27.426,27.461,27.4085,27.4376,96200.0
2007-05-16 10:25:00,47.07,47.09,47.05,47.09,26100.0,27.4435,27.4551,27.4318,27.4551,26100.0
2007-05-16 10:30:00,47.09,47.13,47.08,47.09,55300.0,27.4551,27.4784,27.4493,27.4551,55300.0
2007-05-16 10:35:00,47.09,47.17,47.04,47.13,98800.0,27.4551,27.5018,27.426,27.4784,98800.0
2007-05-16 10:40:00,47.13,47.22,47.12,47.22,43900.0,27.4784,27.5309,27.4726,27.5309,43900.0
2007-05-16 10:45:00,47.2,47.21,47.13,47.16,50700.0,27.5193,27.5251,27.4784,27.4959,50700.0
2007-05-16 10:50:00,47.16,47.16,47.07,47.08,40400.0,27.4959,27.4959,27.4435,27.4493,40400.0
2007-05-16 10:55:00,47.07,47.12,47.07,47.08,78900.0,27.4435,27.4726,27.4435,27.4493,78900.0
2007-05-16 11:00:00,47.06,47.09,47.0,47.09,42500.0,27.4376,27.4551,27.4027,27.4551,42500.0
2007-05-16 11:05:00,47.08,47.08,47.0,47.0,39500.0,27.4493,27.4493,27.4027,27.4027,39500.0
2007-05-16 11:10:00,47.0,47.0,46.89,46.91,79100.0,27.4027,27.4027,27.3385,27.3502,79100.0
2007-05-16 11:15:00,46.92,46.93,46.82,46.84,78600.0,27.356,27.3618,27.2977,27.3094,78600.0
2007-05-16 11:20:00,46.83,46.85,46.8,46.81,64000.0,27.3035,27.3152,27.286,27.2919,64000.0
2007-05-16 11:25:00,46.81,46.82,46.76,46.78,75000.0,27.2919,27.2977,27.2627,27.2744,75000.0
2007-05-16 11:30:00,46.77,46.81,46.77,46.78,45500.0,27.2686,27.2919,27.2686,27.2744,45500.0
2007-05-16 11:35:00,46.77,46.93,46.77,46.92,66600.0,27.2686,27.3618,27.2686,27.356,66600.0
2007-05-16 11:40:00,46.92,46.92,46.87,46.89,130400.0,27.356,27.356,27.3269,27.3385,130400.0
2007-05-16 11:45:00,46.88,46.89,46.86,46.88,15800.0,27.3327,27.3385,27.321,27.3327,15800.0
2007-05-16 11:50:00,46.87,46.98,46.87,46.96,52300.0,27.3269,27.391,27.3269,27.3793,52300.0
2007-05-16 11:55:00,46.97,47.04,46.96,47.03,53500.0,27.3852,27.426,27.3793,27.4201,53500.0
2007-05-16 12:00:00,47.04,47.04,46.99,46.99,26500.0,27.426,27.426,27.3968,27.3968,26500.0
2007-05-16 12:05:00,46.99,47.0,46.97,47.0,77900.0,27.3968,27.4027,27.3852,27.4027,77900.0
2007-05-16 12:10:00,46.99,47.0,46.96,47.0,28500.0,27.3968,27.4027,27.3793,27.4027,28500.0
2007-05-16 12:15:00,47.0,47.0,46.97,46.98,69500.0,27.4027,27.4027,27.3852,27.391,69500.0
2007-05-16 12:20:00,46.98,46.98,46.89,46.9,39100.0,27.391,27.391,27.3385,27.3443,39100.0
2007-05-16 12:25:00,46.9,46.96,46.88,46.95,30800.0,27.3443,27.3793,27.3327,27.3735,30800.0
2007-05-16 12:30:00,46.95,47.0,46.94,47.0,34900.0,27.3735,27.4027,27.3677,27.4027,34900.0
2007-05-16 12:35:00,47.0,47.03,46.97,46.97,37900.0,27.4027,27.4201,27.3852,27.3852,37900.0
2007-05-16 12:40:00,46.98,46.99,46.94,46.95,17400.0,27.391,27.3968,27.3677,27.3735,17400.0
2007-05-16 12:45:00,46.95,47.0,46.94,47.0,29000.0,27.3735,27.4027,27.3677,27.4027,29000.0
2007-05-16 12:50:00,47.0,47.03,46.99,47.02,26300.0,27.4027,27.4201,27.3968,27.4143,26300.0
2007-05-16 12:55:00,47.01,47.08,46.99,47.07,64900.0,27.4085,27.4493,27.3968,27.4435,64900.0
2007-05-16 13:00:00,47.06,47.1,46.98,46.99,90500.0,27.4376,27.461,27.391,27.3968,90500.0
2007-05-16 13:05:00,46.99,47.0,46.9,46.93,45400.0,27.3968,27.4027,27.3443,27.3618,45400.0
2007-05-16 13:10:00,46.93,46.94,46.9,46.94,23000.0,27.3618,27.3677,27.3443,27.3677,23000.0
2007-05-16 13:15:00,46.94,47.0,46.94,46.97,50600.0,27.3677,27.4027,27.3677,27.3852,50600.0
2007-05-16 13:20:00,46.99,47.01,46.99,47.0,30800.0,27.3968,27.4085,27.3968,27.4027,30800.0
2007-05-16 13:25:00,46.99,47.01,46.98,47.0,55100.0,27.3968,27.4085,27.391,27.4027,55100.0
2007-05-16 13:30:00,47.01,47.01,46.99,47.01,5500.0,27.4085,27.4085,27.3968,27.4085,5500.0
2007-05-16 13:35:00,47.01,47.03,46.99,47.02,53900.0,27.4085,27.4201,27.3968,27.4143,53900.0
2007-05-16 13:40:00,47.03,47.19,47.03,47.18,69400.0,27.4201,27.5134,27.4201,27.5076,69400.0
2007-05-16 13:45:00,47.17,47.25,47.14,47.15,67300.0,27.5018,27.5484,27.4843,27.4901,67300.0
2007-05-16 13:50:00,47.14,47.15,47.09,47.09,79900.0,27.4843,27.4901,27.4551,27.4551,79900.0
2007-05-16 13:55:00,47.09,47.13,47.08,47.11,105600.0,27.4551,27.4784,27.4493,27.4668,105600.0
2007-05-16 14:00:00,47.11,47.12,47.11,47.12,10700.0,27.4668,27.4726,27.4668,27.4726,10700.0
2007-05-16 14:05:00,47.11,47.12,47.11,47.12,42900.0,27.4668,27.4726,27.4668,27.4726,42900.0
2007-05-16 14:10:00,47.12,47.2,47.12,47.2,64000.0,27.4726,27.5193,27.4726,27.5193,64000.0
2007-05-16 14:15:00,47.2,47.23,47.18,47.18,32900.0,27.5193,27.5367,27.5076,27.5076,32900.0
2007-05-16 14:20:00,47.18,47.18,47.05,47.05,66000.0,27.5076,27.5076,27.4318,27.4318,66000.0
2007-05-16 14:25:00,47.05,47.06,47.03,47.05,19700.0,27.4318,27.4376,27.4201,27.4318,19700.0
2007-05-16 14:30:00,47.04,47.05,46.98,46.98,39400.0,27.426,27.4318,27.391,27.391,39400.0
2007-05-16 14:35:00,46.98,46.99,46.92,46.92,63000.0,27.391,27.3968,27.356,27.356,63000.0
2007-05-16 14:40:00,46.93,46.97,46.92,46.96,47100.0,27.3618,27.3852,27.356,27.3793,47100.0
2007-05-16 14:45:00,46.96,47.03,46.96,46.98,57800.0,27.3793,27.4201,27.3793,27.391,57800.0
2007-05-16 14:50:00,46.98,47.04,46.96,47.04,48300.0,27.391,27.426,27.3793,27.426,48300.0
2007-05-16 14:55:00,47.04,47.04,47.02,47.04,13400.0,27.426,27.426,27.4143,27.426,13400.0
2007-05-16 15:00:00,47.03,47.03,46.96,46.98,35900.0,27.4201,27.4201,27.3793,27.391,35900.0
2007-05-16 15:05:00,46.98,46.99,46.96,46.99,26900.0,27.391,27.3968,27.3793,27.3968,26900.0
2007-05-16 15:10:00,46.99,47.01,46.98,47.01,27100.0,27.3968,27.4085,27.391,27.4085,27100.0
2007-05-16 15:15:00,47.01,47.01,46.95,46.95,44700.0,27.4085,27.4085,27.3735,27.3735,44700.0
2007-05-16 15:20:00,46.94,46.99,46.92,46.99,26500.0,27.3677,27.3968,27.356,27.3968,26500.0
2007-05-16 15:25:00,46.98,47.0,46.97,46.97,25700.0,27.391,27.4027,27.3852,27.3852,25700.0
2007-05-16 15:30:00,46.97,47.02,46.96,47.02,35100.0,27.3852,27.4143,27.3793,27.4143,35100.0
2007-05-16 15:35:00,47.02,47.03,46.99,47.0,34300.0,27.4143,27.4201,27.3968,27.4027,34300.0
2007-05-16 15:40:00,47.0,47.09,47.0,47.06,98300.0,27.4027,27.4551,27.4027,27.4376,98300.0
2007-05-16 15:45:00,47.06,47.13,47.05,47.13,79900.0,27.4376,27.4784,27.4318,27.4784,79900.0
2007-05-16 15:50:00,47.13,47.17,47.12,47.15,94300.0,27.4784,27.5018,27.4726,27.4901,94300.0
2007-05-16 15:55:00,47.15,47.2,47.1,47.19,112000.0,27.4901,27.5193,27.461,27.5134,112000.0
2007-05-17 09:30:00,47.06,47.22,46.95,47.15,56800.0,27.4376,27.5309,27.3735,27.4901,56800.0
2007-05-17 09:35:00,47.15,47.39,47.15,47.37,87100.0,27.4901,27.63,27.4901,27.6184,87100.0
2007-05-17 09:40:00,47.36,47.38,47.26,47.27,70600.0,27.6125,27.6242,27.5542,27.5601,70600.0
2007-05-17 09:45:00,47.27,47.38,47.25,47.32,39200.0,27.5601,27.6242,27.5484,27.5892,39200.0
2007-05-17 09:50:00,47.32,47.45,47.29,47.29,60800.0,27.5892,27.665,27.5717,27.5717,60800.0
2007-05-17 09:55:00,47.3,47.4,47.29,47.31,51900.0,27.5776,27.6359,27.5717,27.5834,51900.0
2007-05-17 10:00:00,47.3,47.3,47.23,47.27,50100.0,27.5776,27.5776,27.5367,27.5601,50100.0
2007-05-17 10:05:00,47.27,47.31,47.22,47.29,84100.0,27.5601,27.5834,27.5309,27.5717,84100.0
2007-05-17 10:10:00,47.29,47.38,47.29,47.38,47900.0,27.5717,27.6242,27.5717,27.6242,47900.0
2007-05-17 10:15:00,47.38,47.4,47.32,47.32,62500.0,27.6242,27.6359,27.5892,27.5892,62500.0
2007-05-17 10:20:00,47.31,47.32,47.23,47.23,37300.0,27.5834,27.5892,27.5367,27.5367,37300.0
2007-05-17 10:25:00,47.24,47.24,47.16,47.16,63600.0,27.5426,27.5426,27.4959,27.4959,63600.0
2007-05-17 10:30:00,47.16,47.21,47.13,47.18,48000.0,27.4959,27.5251,27.4784,27.5076,48000.0
2007-05-17 10:35:00,47.18,47.18,47.12,47.14,53000.0,27.5076,27.5076,27.4726,27.4843,53000.0
2007-05-17 10:40:00,47.14,47.18,47.09,47.09,86000.0,27.4843,27.5076,27.4551,27.4551,86000.0
2007-05-17 10:45:00,47.1,47.12,47.05,47.12,60200.0,27.461,27.4726,27.4318,27.4726,60200.0
2007-05-17 10:50:00,47.11,47.13,47.09,47.13,30100.0,27.4668,27.4784,27.4551,27.4784,30100.0
2007-05-17 10:55:00,47.13,47.2,47.08,47.2,23300.0,27.4784,27.5193,27.4493,27.5193,23300.0
2007-05-17 11:00:00,47.2,47.22,47.14,47.14,39200.0,27.5193,27.5309,27.4843,27.4843,39200.0
2007-05-17 11:05:00,47.15,47.17,47.11,47.13,29700.0,27.4901,27.5018,27.4668,27.4784,29700.0
2007-05-17 11:10:00,47.14,47.15,47.11,47.11,19600.0,27.4843,27.4901,27.4668,27.4668,19600.0
2007-05-17 11:15:00,47.13,47.13,47.09,47.1,23200.0,27.4784,27.4784,27.4551,27.461,23200.0
2007-05-17 11:20:00,47.1,47.12,47.09,47.11,32000.0,27.461,27.4726,27.4551,27.4668,32000.0
2007-05-17 11:25:00,47.1,47.12,47.06,47.06,31000.0,27.461,27.4726,27.4376,27.4376,31000.0
2007-05-17 11:30:00,47.05,47.06,47.02,47.04,18700.0,27.4318,27.4376,27.4143,27.426,18700.0
2007-05-17 11:35:00,47.02,47.08,47.01,47.08,67500.0,27.4143,27.4493,27.4085,27.4493,67500.0
2007-05-17 11:40:00,47.07,47.08,47.04,47.08,23900.0,27.4435,27.4493,27.426,27.4493,23900.0
2007-05-17 11:45:00,47.07,47.17,47.04,47.12,50700.0,27.4435,27.5018,27.426,27.4726,50700.0
2007-05-17 11:50:00,47.12,47.13,47.0,47.01,41300.0,27.4726,27.4784,27.4027,27.4085,41300.0
2007-05-17 11:55:00,47.0,47.02,47.0,47.0,27700.0,27.4027,27.4143,27.4027,27.4027,27700.0
2007-05-17 12:00:00,47.0,47.02,47.0,47.0,52900.0,27.4027,27.4143,27.4027,27.4027,52900.0
2007-05-17 12:05:00,47.0,47.03,47.0,47.03,29900.0,27.4027,27.4201,27.4027,27.4201,29900.0
2007-05-17 12:10:00,47.02,47.05,47.01,47.04,25600.0,27.4143,27.4318,27.4085,27.426,25600.0
2007-05-17 12:15:00,47.04,47.07,47.01,47.04,25700.0,27.426,27.4435,27.4085,27.426,25700.0
2007-05-17 12:20:00,47.02,47.02,46.95,46.95,33300.0,27.4143,27.4143,27.3735,27.3735,33300.0
2007-05-17 12:25:00,46.95,46.96,46.95,46.95,14800.0,27.3735,27.3793,27.3735,27.3735,14800.0
2007-05-17 12:30:00,46.96,46.96,46.93,46.93,88400.0,27.3793,27.3793,27.3618,27.3618,88400.0
2007-05-17 12:35:00,46.93,47.02,46.9,46.94,81800.0,27.3618,27.4143,27.3443,27.3677,81800.0
2007-05-17 12:40:00,46.93,46.97,46.93,46.95,26200.0,27.3618,27.3852,27.3618,27.3735,26200.0
2007-05-17 12:45:00,46.96,47.0,46.96,47.0,26000.0,27.3793,27.4027,27.3793,27.4027,26000.0
2007-05-17 12:50:00,46.99,47.05,46.99,47.05,20000.0,27.3968,27.4318,27.3968,27.4318,20000.0
2007-05-17 12:55:00,47.05,47.06,47.01,47.03,48600.0,27.4318,27.4376,27.4085,27.4201,48600.0
2007-05-17 13:00:00,47.02,47.04,47.0,47.04,33500.0,27.4143,27.426,27.4027,27.426,33500.0
2007-05-17 13:05:00,47.04,47.06,47.02,47.04,60700.0,27.426,27.4376,27.4143,27.426,60700.0
2007-05-17 13:10:00,47.04,47.05,46.99,46.99,83800.0,27.426,27.4318,27.3968,27.3968,83800.0
2007-05-17 13:15:00,46.99,47.05,46.98,47.05,66800.0,27.3968,27.4318,27.391,27.4318,66800.0
2007-05-17 13:20:00,47.04,47.06,47.02,47.06,13600.0,27.426,27.4376,27.4143,27.4376,13600.0
2007-05-17 13:25:00,47.06,47.07,47.04,47.07,16400.0,27.4376,27.4435,27.426,27.4435,16400.0
2007-05-17 13:30:00,47.07,47.11,47.06,47.11,229800.0,27.4435,27.4668,27.4376,27.4668,229800.0
2007-05-17 13:35:00,47.1,47.13,47.09,47.09,38400.0,27.461,27.4784,27.4551,27.4551,38400.0
2007-05-17 13:40:00,47.09,47.13,47.09,47.12,21400.0,27.4551,27.4784,27.4551,27.4726,21400.0
2007-05-17 13:45:00,47.13,47.14,47.12,47.13,11800.0,27.4784,27.4843,27.4726,27.4784,11800.0
2007-05-17 13:50:00,47.14,47.14,47.11,47.11,34400.0,27.4843,27.4843,27.4668,27.4668,34400.0
2007-05-17 13:55:00,47.11,47.13,47.11,47.11,24000.0,27.4668,27.4784,27.4668,27.4668,24000.0
2007-05-17 14:00:00,47.13,47.15,47.12,47.15,21700.0,27.4784,27.4901,27.4726,27.4901,21700.0
2007-05-17 14:05:00,47.15,47.17,47.14,47.16,29000.0,27.4901,27.5018,27.4843,27.4959,29000.0
2007-05-17 14:10:00,47.16,47.16,47.12,47.15,24700.0,27.4959,27.4959,27.4726,27.4901,24700.0
2007-05-17 14:15:00,47.14,47.21,47.13,47.21,34400.0,27.4843,27.5251,27.4784,27.5251,34400.0
2007-05-17 14:20:00,47.21,47.22,47.2,47.21,21100.0,27.5251,27.5309,27.5193,27.5251,21100.0
2007-05-17 14:25:00,47.22,47.22,47.15,47.18,30100.0,27.5309,27.5309,27.4901,27.5076,30100.0
2007-05-17 14:30:00,47.18,47.2,47.17,47.2,24600.0,27.5076,27.5193,27.5018,27.5193,24600.0
2007-05-17 14:35:00,47.19,47.19,47.14,47.14,41300.0,27.5134,27.5134,27.4843,27.4843,41300.0
2007-05-17 14:40:00,47.13,47.15,47.13,47.14,15500.0,27.4784,27.4901,27.4784,27.4843,15500.0
2007-05-17 14:45:00,47.14,47.17,47.08,47.08,77600.0,27.4843,27.5018,27.4493,27.4493,77600.0
2007-05-17 14:50:00,47.08,47.1,47.06,47.09,76100.0,27.4493,27.461,27.4376,27.4551,76100.0
2007-05-17 14:55:00,47.09,47.14,47.07,47.14,70300.0,27.4551,27.4843,27.4435,27.4843,70300.0
2007-05-17 15:00:00,47.13,47.18,47.08,47.18,55400.0,27.4784,27.5076,27.4493,27.5076,55400.0
2007-05-17 15:05:00,47.18,47.19,47.09,47.1,85400.0,27.5076,27.5134,27.4551,27.461,85400.0
2007-05-17 15:10:00,47.1,47.11,47.07,47.1,36500.0,27.461,27.4668,27.4435,27.461,36500.0
2007-05-17 15:15:00,47.1,47.11,47.08,47.1,43300.0,27.461,27.4668,27.4493,27.461,43300.0
2007-05-17 15:20:00,47.1,47.12,47.04,47.05,77700.0,27.461,27.4726,27.426,27.4318,77700.0
2007-05-17 15:25:00,47.05,47.05,46.98,46.98,94800.0,27.4318,27.4318,27.391,27.391,94800.0
2007-05-17 15:30:00,46.97,47.01,46.97,47.01,61000.0,27.3852,27.4085,27.3852,27.4085,61000.0
2007-05-17 15:35:00,47.01,47.04,46.95,47.0,99100.0,27.4085,27.426,27.3735,27.4027,99100.0
2007-05-17 15:40:00,47.0,47.01,46.93,46.95,136500.0,27.4027,27.4085,27.3618,27.3735,136500.0
2007-05-17 15:45:00,46.96,47.06,46.96,47.05,91900.0,27.3793,27.4376,27.3793,27.4318,91900.0
2007-05-17 15:50:00,47.06,47.19,47.06,47.19,267000.0,27.4376,27.5134,27.4376,27.5134,267000.0
2007-05-17 15:55:00,47.19,47.21,47.18,47.2,324700.0,27.5134,27.5251,27.5076,27.5193,324700.0
2007-05-18 09:30:00,47.62,47.65,47.55,47.65,469100.0,27.7641,27.7816,27.7233,27.7816,469100.0
2007-05-18 09:35:00,47.65,47.65,47.54,47.55,98000.0,27.7816,27.7816,27.7175,27.7233,98000.0
2007-05-18 09:40:00,47.55,47.55,47.46,47.47,75900.0,27.7233,27.7233,27.6708,27.6767,75900.0
2007-05-18 09:45:00,47.47,47.47,47.42,47.42,28000.0,27.6767,27.6767,27.6475,27.6475,28000.0
2007-05-18 09:50:00,47.42,47.5,47.4,47.45,113400.0,27.6475,27.6942,27.6359,27.665,113400.0
2007-05-18 09:55:00,47.45,47.52,47.45,47.51,87800.0,27.665,27.7058,27.665,27.7,87800.0
2007-05-18 10:00:00,47.52,47.58,47.42,47.51,149900.0,27.7058,27.7408,27.6475,27.7,149900.0
2007-05-18 10:05:00,47.52,47.6,47.51,47.59,57500.0,27.7058,27.7525,27.7,27.7466,57500.0
2007-05-18 10:10:00,47.58,47.65,47.57,47.63,134600.0,27.7408,27.7816,27.735,27.77,134600.0
2007-05-18 10:15:00,47.63,47.66,47.59,47.65,83500.0,27.77,27.7875,27.7466,27.7816,83500.0
2007-05-18 10:20:00,47.66,47.68,47.53,47.59,183400.0,27.7875,27.7991,27.7117,27.7466,183400.0
2007-05-18 10:25:00,47.6,47.64,47.53,47.54,59900.0,27.7525,27.7758,27.7117,27.7175,59900.0
2007-05-18 10:30:00,47.54,47.58,47.54,47.57,37800.0,27.7175,27.7408,27.7175,27.735,37800.0
2007-05-18 10:35:00,47.58,47.62,47.55,47.58,50900.0,27.7408,27.7641,27.7233,27.7408,50900.0
2007-05-18 10:40:00,47.58,47.63,47.56,47.61,86500.0,27.7408,27.77,27.7292,27.7583,86500.0
2007-05-18 10:45:00,47.61,47.67,47.6,47.67,161900.0,27.7583,27.7933,27.7525,27.7933,161900.0
2007-05-18 10:50:00,47.67,47.7,47.61,47.69,97500.0,27.7933,27.8108,27.7583,27.8049,97500.0
2007-05-18 10:55:00,47.7,47.7,47.63,47.66,48100.0,27.8108,27.8108,27.77,27.7875,48100.0
2007-05-18 11:00:00,47.66,47.67,47.62,47.67,31600.0,27.7875,27.7933,27.7641,27.7933,31600.0
2007-05-18 11:05:00,47.66,47.72,47.66,47.72,57800.0,27.7875,27.8224,27.7875,27.8224,57800.0
2007-05-18 11:10:00,47.71,47.72,47.69,47.69,33500.0,27.8166,27.8224,27.8049,27.8049,33500.0
2007-05-18 11:15:00,47.69,47.7,47.64,47.68,39700.0,27.8049,27.8108,27.7758,27.7991,39700.0
2007-05-18 11:20:00,47.68,47.74,47.67,47.73,33200.0,27.7991,27.8341,27.7933,27.8283,33200.0
2007-05-18 11:25:00,47.74,47.74,47.73,47.74,12200.0,27.8341,27.8341,27.8283,27.8341,12200.0
2007-05-18 11:30:00,47.74,47.77,47.7,47.7,58800.0,27.8341,27.8516,27.8108,27.8108,58800.0
2007-05-18 11:35:00,47.71,47.72,47.66,47.68,52600.0,27.8166,27.8224,27.7875,27.7991,52600.0
2007-05-18 11:40:00,47.68,47.7,47.68,47.68,23700.0,27.7991,27.8108,27.7991,27.7991,23700.0
2007-05-18 11:45:00,47.69,47.69,47.52,47.53,61400.0,27.8049,27.8049,27.7058,27.7117,61400.0
2007-05-18 11:50:00,47.52,47.53,47.45,47.46,70800.0,27.7058,27.7117,27.665,27.6708,70800.0
2007-05-18 11:55:00,47.45,47.52,47.45,47.49,56500.0,27.665,27.7058,27.665,27.6883,56500.0
2007-05-18 12:00:00,47.48,47.5,47.48,47.5,19400.0,27.6825,27.6942,27.6825,27.6942,19400.0
2007-05-18 12:05:00,47.51,47.53,47.5,47.53,26300.0,27.7,27.7117,27.6942,27.7117,26300.0
2007-05-18 12:10:00,47.52,47.59,47.51,47.59,31800.0,27.7058,27.7466,27.7,27.7466,31800.0
2007-05-18 12:15:00,47.6,47.6,47.56,47.56,14700.0,27.7525,27.7525,27.7292,27.7292,14700.0
2007-05-18 12:20:00,47.56,47.63,47.56,47.63,19700.0,27.7292,27.77,27.7292,27.77,19700.0
2007-05-18 12:25:00,47.63,47.63,47.62,47.62,18300.0,27.77,27.77,27.7641,27.7641,18300.0
2007-05-18 12:30:00,47.63,47.63,47.6,47.62,19900.0,27.77,27.77,27.7525,27.7641,19900.0
2007-05-18 12:35:00,47.62,47.62,47.6,47.6,12500.0,27.7641,27.7641,27.7525,27.7525,12500.0
2007-05-18 12:40:00,47.61,47.65,47.61,47.65,27800.0,27.7583,27.7816,27.7583,27.7816,27800.0
2007-05-18 12:45:00,47.65,47.7,47.64,47.68,72800.0,27.7816,27.8108,27.7758,27.7991,72800.0
2007-05-18 12:50:00,47.67,47.67,47.59,47.59,58800.0,27.7933,27.7933,27.7466,27.7466,58800.0
2007-05-18 12:55:00,47.61,47.66,47.58,47.64,34400.0,27.7583,27.7875,27.7408,27.7758,34400.0
2007-05-18 13:00:00,47.65,47.67,47.63,47.65,31800.0,27.7816,27.7933,27.77,27.7816,31800.0
2007-05-18 13:05:00,47.65,47.72,47.65,47.69,27900.0,27.7816,27.8224,27.7816,27.8049,27900.0
2007-05-18 13:10:00,47.7,47.71,47.65,47.7,32800.0,27.8108,27.8166,27.7816,27.8108,32800.0
2007-05-18 13:15:00,47.7,47.72,47.69,47.69,32200.0,27.8108,27.8224,27.8049,27.8049,32200.0
2007-05-18 13:20:00,47.7,47.73,47.69,47.72,20200.0,27.8108,27.8283,27.8049,27.8224,20200.0
2007-05-18 13:25:00,47.72,47.76,47.72,47.75,27400.0,27.8224,27.8458,27.8224,27.8399,27400.0
2007-05-18 13:30:00,47.75,47.81,47.75,47.79,53500.0,27.8399,27.8749,27.8399,27.8632,53500.0
2007-05-18 13:35:00,47.8,47.81,47.79,47.81,11100.0,27.8691,27.8749,27.8632,27.8749,11100.0
2007-05-18 13:40:00,47.8,47.83,47.8,47.83,47600.0,27.8691,27.8866,27.8691,27.8866,47600.0
2007-05-18 13:45:00,47.83,47.87,47.83,47.87,41900.0,27.8866,27.9099,27.8866,27.9099,41900.0
2007-05-18 13:50:00,47.87,47.87,47.85,47.85,19900.0,27.9099,27.9099,27.8982,27.8982,19900.0
2007-05-18 13:55:00,47.85,47.86,47.76,47.76,29700.0,27.8982,27.9041,27.8458,27.8458,29700.0
2007-05-18 14:00:00,47.77,47.77,47.68,47.7,125000.0,27.8516,27.8516,27.7991,27.8108,125000.0
2007-05-18 14:05:00,47.7,47.78,47.7,47.78,26300.0,27.8108,27.8574,27.8108,27.8574,26300.0
2007-05-18 14:10:00,47.78,47.83,47.77,47.82,32900.0,27.8574,27.8866,27.8516,27.8807,32900.0
2007-05-18 14:15:00,47.83,47.85,47.81,47.85,23300.0,27.8866,27.8982,27.8749,27.8982,23300.0
2007-05-18 14:20:00,47.84,47.91,47.84,47.9,71900.0,27.8924,27.9332,27.8924,27.9274,71900.0
2007-05-18 14:25:00,47.91,47.93,47.85,47.88,61000.0,27.9332,27.9449,27.8982,27.9157,61000.0
2007-05-18 14:30:00,47.89,47.92,47.89,47.89,64100.0,27.9216,27.939,27.9216,27.9216,64100.0
2007-05-18 14:35:00,47.89,47.9,47.82,47.83,42700.0,27.9216,27.9274,27.8807,27.8866,42700.0
2007-05-18 14:40:00,47.83,47.83,47.73,47.75,43400.0,27.8866,27.8866,27.8283,27.8399,43400.0
2007-05-18 14:45:00,47.75,47.81,47.74,47.8,34400.0,27.8399,27.8749,27.8341,27.8691,34400.0
2007-05-18 14:50:00,47.81,47.82,47.79,47.82,26300.0,27.8749,27.8807,27.8632,27.8807,26300.0
2007-05-18 14:55:00,47.82,47.88,47.81,47.84,36500.0,27.8807,27.9157,27.8749,27.8924,36500.0
2007-05-18 15:00:00,47.84,47.84,47.81,47.84,47600.0,27.8924,27.8924,27.8749,27.8924,47600.0
2007-05-18 15:05:00,47.83,47.85,47.82,47.84,59000.0,27.8866,27.8982,27.8807,27.8924,59000.0
2007-05-18 15:10:00,47.85,47.9,47.84,47.88,45100.0,27.8982,27.9274,27.8924,27.9157,45100.0
2007-05-18 15:15:00,47.89,47.92,47.88,47.92,48300.0,27.9216,27.939,27.9157,27.939,48300.0
2007-05-18 15:20:00,47.92,47.96,47.92,47.92,60100.0,27.939,27.9624,27.939,27.939,60100.0
2007-05-18 15:25:00,47.93,47.94,47.91,47.93,74300.0,27.9449,27.9507,27.9332,27.9449,74300.0
2007-05-18 15:30:00,47.92,47.96,47.92,47.94,67500.0,27.939,27.9624,27.939,27.9507,67500.0
2007-05-18 15:35:00,47.93,47.94,47.9,47.9,43700.0,27.9449,27.9507,27.9274,27.9274,43700.0
2007-05-18 15:40:00,47.91,47.92,47.83,47.84,157100.0,27.9332,27.939,27.8866,27.8924,157100.0
2007-05-18 15:45:00,47.84,47.84,47.73,47.75,175900.0,27.8924,27.8924,27.8283,27.8399,175900.0
2007-05-18 15:50:00,47.73,47.8,47.71,47.76,161100.0,27.8283,27.8691,27.8166,27.8458,161100.0
2007-05-18 15:55:00,47.76,47.87,47.74,47.87,163800.0,27.8458,27.9099,27.8341,27.9099,163800.0
2007-05-21 09:30:00,47.92,47.96,47.76,47.96,71200.0,27.939,27.9624,27.8458,27.9624,71200.0
2007-05-21 09:35:00,47.93,48.0,47.91,48.0,55600.0,27.9449,27.9857,27.9332,27.9857,55600.0
2007-05-21 09:40:00,47.99,47.99,47.87,47.98,33000.0,27.9799,27.9799,27.9099,27.974,33000.0
2007-05-21 09:45:00,47.98,48.03,47.98,48.03,64400.0,27.974,28.0032,27.974,28.0032,64400.0
2007-05-21 09:50:00,48.04,48.05,47.93,47.95,69400.0,28.009,28.0148,27.9449,27.9565,69400.0
2007-05-21 09:55:00,47.95,47.97,47.85,47.86,29900.0,27.9565,27.9682,27.8982,27.9041,29900.0
2007-05-21 10:00:00,47.85,47.88,47.8,47.8,55100.0,27.8982,27.9157,27.8691,27.8691,55100.0
2007-05-21 10:05:00,47.8,47.83,47.75,47.81,107500.0,27.8691,27.8866,27.8399,27.8749,107500.0
2007-05-21 10:10:00,47.82,47.87,47.75,47.77,48100.0,27.8807,27.9099,27.8399,27.8516,48100.0
2007-05-21 10:15:00,47.75,47.76,47.68,47.69,72900.0,27.8399,27.8458,27.7991,27.8049,72900.0
2007-05-21 10:20:00,47.69,47.72,47.65,47.7,85200.0,27.8049,27.8224,27.7816,27.8108,85200.0
2007-05-21 10:25:00,47.7,47.76,47.69,47.71,42300.0,27.8108,27.8458,27.8049,27.8166,42300.0
2007-05-21 10:30:00,47.71,47.82,47.71,47.82,22700.0,27.8166,27.8807,27.8166,27.8807,22700.0
2007-05-21 10:35:00,47.81,47.9,47.79,47.83,45900.0,27.8749,27.9274,27.8632,27.8866,45900.0
2007-05-21 10:40:00,47.83,47.88,47.83,47.88,51200.0,27.8866,27.9157,27.8866,27.9157,51200.0
2007-05-21 10:45:00,47.88,47.92,47.86,47.92,24600.0,27.9157,27.939,27.9041,27.939,24600.0
2007-05-21 10:50:00,47.92,48.05,47.92,48.05,43800.0,27.939,28.0148,27.939,28.0148,43800.0
2007-05-21 10:55:00,48.04,48.1,48.04,48.09,56800.0,28.009,28.044,28.009,28.0382,56800.0
2007-05-21 11:00:00,48.08,48.09,47.99,47.99,40900.0,28.0323,28.0382,27.9799,27.9799,40900.0
2007-05-21 11:05:00,47.99,48.02,47.98,47.98,81900.0,27.9799,27.9973,27.974,27.974,81900.0
2007-05-21 11:10:00,47.98,48.0,47.97,47.98,40200.0,27.974,27.9857,27.9682,27.974,40200.0
2007-05-21 11:15:00,47.98,48.0,47.97,47.99,35700.0,27.974,27.9857,27.9682,27.9799,35700.0
2007-05-21 11:20:00,47.99,48.04,47.99,48.02,18200.0,27.9799,28.009,27.9799,27.9973,18200.0
2007-05-21 11:25:00,48.02,48.02,47.98,47.99,15600.0,27.9973,27.9973,27.974,27.9799,15600.0
2007-05-21 11:30:00,48.0,48.05,48.0,48.04,46000.0,27.9857,28.0148,27.9857,28.009,46000.0
2007-05-21 11:35:00,48.05,48.08,48.0,48.0,40100.0,28.0148,28.0323,27.9857,27.9857,40100.0
2007-05-21 11:40:00,47.99,48.01,47.99,48.01,6100.0,27.9799,27.9915,27.9799,27.9915,6100.0
2007-05-21 11:45:00,48.01,48.01,47.99,48.0,20800.0,27.9915,27.9915,27.9799,27.9857,20800.0
2007-05-21 11:50:00,48.01,48.06,48.01,48.06,31700.0,27.9915,28.0207,27.9915,28.0207,31700.0
2007-05-21 11:55:00,48.06,48.13,48.06,48.11,48500.0,28.0207,28.0615,28.0207,28.0498,48500.0
2007-05-21 12:00:00,48.12,48.15,48.11,48.14,42600.0,28.0557,28.0731,28.0498,28.0673,42600.0
2007-05-21 12:05:00,48.14,48.19,48.14,48.18,62300.0,28.0673,28.0965,28.0673,28.0906,62300.0
2007-05-21 12:10:00,48.18,48.23,48.18,48.2,36800.0,28.0906,28.1198,28.0906,28.1023,36800.0
2007-05-21 12:15:00,48.2,48.2,48.15,48.15,15300.0,28.1023,28.1023,28.0731,28.0731,15300.0
2007-05-21 12:20:00,48.16,48.2,48.12,48.12,39200.0,28.079,28.1023,28.0557,28.0557,39200.0
2007-05-21 12:25:00,48.12,48.12,48.05,48.05,20700.0,28.0557,28.0557,28.0148,28.0148,20700.0
2007-05-21 12:30:00,48.06,48.11,48.05,48.11,15300.0,28.0207,28.0498,28.0148,28.0498,15300.0
2007-05-21 12:35:00,48.11,48.12,48.06,48.07,33300.0,28.0498,28.0557,28.0207,28.0265,33300.0
2007-05-21 12:40:00,48.06,48.07,48.01,48.02,32300.0,28.0207,28.0265,27.9915,27.9973,32300.0
2007-05-21 12:45:00,48.02,48.07,48.01,48.05,45700.0,27.9973,28.0265,27.9915,28.0148,45700.0
2007-05-21 12:50:00,48.06,48.06,48.0,48.01,15100.0,28.0207,28.0207,27.9857,27.9915,15100.0
2007-05-21 12:55:00,48.0,48.06,48.0,48.06,35400.0,27.9857,28.0207,27.9857,28.0207,35400.0
2007-05-21 13:00:00,48.06,48.13,48.06,48.08,45100.0,28.0207,28.0615,28.0207,28.0323,45100.0
2007-05-21 13:05:00,48.09,48.12,48.09,48.09,24300.0,28.0382,28.0557,28.0382,28.0382,24300.0
2007-05-21 13:10:00,48.09,48.09,48.06,48.08,8100.0,28.0382,28.0382,28.0207,28.0323,8100.0
2007-05-21 13:15:00,48.08,48.15,48.08,48.13,21200.0,28.0323,28.0731,28.0323,28.0615,21200.0
2007-05-21 13:20:00,48.14,48.18,48.13,48.18,14400.0,28.0673,28.0906,28.0615,28.0906,14400.0
2007-05-21 13:25:00,48.18,48.25,48.17,48.18,67300.0,28.0906,28.1314,28.0848,28.0906,67300.0
2007-05-21 13:30:00,48.18,48.18,48.1,48.12,14400.0,28.0906,28.0906,28.044,28.0557,14400.0
2007-05-21 13:35:00,48.1,48.15,48.09,48.11,19900.0,28.044,28.0731,28.0382,28.0498,19900.0
2007-05-21 13:40:00,48.12,48.14,48.03,48.04,20400.0,28.0557,28.0673,28.0032,28.009,20400.0
2007-05-21 13:45:00,48.03,48.09,48.02,48.06,15300.0,28.0032,28.0382,27.9973,28.0207,15300.0
2007-05-21 13:50:00,48.07,48.17,48.07,48.16,37700.0,28.0265,28.0848,28.0265,28.079,37700.0
2007-05-21 13:55:00,48.15,48.15,48.07,48.08,46300.0,28.0731,28.0731,28.0265,28.0323,46300.0
2007-05-21 14:00:00,48.08,48.1,48.04,48.08,22700.0,28.0323,28.044,28.009,28.0323,22700.0
2007-05-21 14:05:00,48.09,48.11,48.09,48.1,10400.0,28.0382,28.0498,28.0382,28.044,10400.0
2007-05-21 14:10:00,48.11,48.16,48.1,48.13,26400.0,28.0498,28.079,28.044,28.0615,26400.0
2007-05-21 14:15:00,48.13,48.22,48.13,48.2,26400.0,28.0615,28.114,28.0615,28.1023,26400.0
2007-05-21 14:20:00,48.2,48.25,48.2,48.23,27300.0,28.1023,28.1314,28.1023,28.1198,27300.0
2007-05-21 14:25:00,48.24,48.28,48.24,48.26,31700.0,28.1256,28.1489,28.1256,28.1373,31700.0
2007-05-21 14:30:00,48.26,48.26,48.22,48.23,14900.0,28.1373,28.1373,28.114,28.1198,14900.0
2007-05-21 14:35:00,48.22,48.22,48.21,48.21,11100.0,28.114,28.114,28.1081,28.1081,11100.0
2007-05-21 14:40:00,48.21,48.28,48.21,48.27,46800.0,28.1081,28.1489,28.1081,28.1431,46800.0
2007-05-21 14:45:00,48.27,48.31,48.26,48.3,38700.0,28.1431,28.1664,28.1373,28.1606,38700.0
2007-05-21 14:50:00,48.29,48.32,48.28,48.28,26800.0,28.1548,28.1723,28.1489,28.1489,26800.0
2007-05-21 14:55:00,48.28,48.28,48.17,48.18,34800.0,28.1489,28.1489,28.0848,28.0906,34800.0
2007-05-21 15:00:00,48.18,48.18,48.12,48.13,33700.0,28.0906,28.0906,28.0557,28.0615,33700.0
2007-05-21 15:05:00,48.14,48.14,48.04,48.05,41200.0,28.0673,28.0673,28.009,28.0148,41200.0
2007-05-21 15:10:00,48.04,48.13,48.02,48.13,66400.0,28.009,28.0615,27.9973,28.0615,66400.0
2007-05-21 15:15:00,48.12,48.12,48.02,48.03,31000.0,28.0557,28.0557,27.9973,28.0032,31000.0
2007-05-21 15:20:00,48.03,48.04,47.98,48.0,36600.0,28.0032,28.009,27.974,27.9857,36600.0
2007-05-21 15:25:00,48.01,48.01,47.8,47.82,109200.0,27.9915,27.9915,27.8691,27.8807,109200.0
2007-05-21 15:30:00,47.81,47.88,47.81,47.85,72400.0,27.8749,27.9157,27.8749,27.8982,72400.0
2007-05-21 15:35:00,47.85,47.96,47.85,47.9,56700.0,27.8982,27.9624,27.8982,27.9274,56700.0
2007-05-21 15:40:00,47.9,47.99,47.9,47.91,64200.0,27.9274,27.9799,27.9274,27.9332,64200.0
2007-05-21 15:45:00,47.92,47.95,47.9,47.95,53100.0,27.939,27.9565,27.9274,27.9565,53100.0
2007-05-21 15:50:00,47.93,47.94,47.87,47.88,45000.0,27.9449,27.9507,27.9099,27.9157,45000.0
2007-05-21 15:55:00,47.88,47.88,47.82,47.84,107700.0,27.9157,27.9157,27.8807,27.8924,107700.0
2007-05-22 09:30:00,47.93,48.06,47.91,48.04,63000.0,27.9449,28.0207,27.9332,28.009,63000.0
2007-05-22 09:35:00,48.04,48.05,47.85,47.86,40700.0,28.009,28.0148,27.8982,27.9041,40700.0
2007-05-22 09:40:00,47.87,47.88,47.81,47.81,43600.0,27.9099,27.9157,27.8749,27.8749,43600.0
2007-05-22 09:45:00,47.81,47.86,47.8,47.82,53900.0,27.8749,27.9041,27.8691,27.8807,53900.0
2007-05-22 09:50:00,47.82,47.82,47.61,47.63,118100.0,27.8807,27.8807,27.7583,27.77,118100.0
2007-05-22 09:55:00,47.64,47.64,47.52,47.52,115200.0,27.7758,27.7758,27.7058,27.7058,115200.0
2007-05-22 10:00:00,47.52,47.7,47.52,47.67,68700.0,27.7058,27.8108,27.7058,27.7933,68700.0
2007-05-22 10:05:00,47.68,47.7,47.57,47.59,81400.0,27.7991,27.8108,27.735,27.7466,81400.0
2007-05-22 10:10:00,47.59,47.68,47.58,47.66,32400.0,27.7466,27.7991,27.7408,27.7875,32400.0
2007-05-22 10:15:00,47.66,47.66,47.54,47.54,61400.0,27.7875,27.7875,27.7175,27.7175,61400.0
2007-05-22 10:20:00,47.54,47.54,47.5,47.52,55500.0,27.7175,27.7175,27.6942,27.7058,55500.0
2007-05-22 10:25:00,47.5,47.65,47.5,47.65,54000.0,27.6942,27.7816,27.6942,27.7816,54000.0
2007-05-22 10:30:00,47.65,47.68,47.59,47.62,63300.0,27.7816,27.7991,27.7466,27.7641,63300.0
2007-05-22 10:35:00,47.61,47.67,47.58,47.6,51300.0,27.7583,27.7933,27.7408,27.7525,51300.0
2007-05-22 10:40:00,47.59,47.66,47.59,47.64,39100.0,27.7466,27.7875,27.7466,27.7758,39100.0
2007-05-22 10:45:00,47.64,47.64,47.6,47.61,16000.0,27.7758,27.7758,27.7525,27.7583,16000.0
2007-05-22 10:50:00,47.62,47.62,47.57,47.57,33300.0,27.7641,27.7641,27.735,27.735,33300.0
2007-05-22 10:55:00,47.58,47.62,47.53,47.59,41200.0,27.7408,27.7641,27.7117,27.7466,41200.0
2007-05-22 11:00:00,47.6,47.6,47.55,47.56,18800.0,27.7525,27.7525,27.7233,27.7292,18800.0
2007-05-22 11:05:00,47.55,47.58,47.55,47.56,21700.0,27.7233,27.7408,27.7233,27.7292,21700.0
2007-05-22 11:10:00,47.57,47.59,47.56,47.57,26200.0,27.735,27.7466,27.7292,27.735,26200.0
2007-05-22 11:15:00,47.57,47.6,47.56,47.58,30700.0,27.735,27.7525,27.7292,27.7408,30700.0
2007-05-22 11:20:00,47.58,47.6,47.57,47.6,60300.0,27.7408,27.7525,27.735,27.7525,60300.0
2007-05-22 11:25:00,47.6,47.64,47.59,47.62,32700.0,27.7525,27.7758,27.7466,27.7641,32700.0
2007-05-22 11:30:00,47.62,47.69,47.59,47.64,42700.0,27.7641,27.8049,27.7466,27.7758,42700.0
2007-05-22 11:35:00,47.64,47.65,47.6,47.6,48500.0,27.7758,27.7816,27.7525,27.7525,48500.0
2007-05-22 11:40:00,47.61,47.63,47.59,47.61,40400.0,27.7583,27.77,27.7466,27.7583,40400.0
2007-05-22 11:45:00,47.62,47.62,47.58,47.6,22800.0,27.7641,27.7641,27.7408,27.7525,22800.0
2007-05-22 11:50:00,47.61,47.63,47.6,47.61,18600.0,27.7583,27.77,27.7525,27.7583,18600.0
2007-05-22 11:55:00,47.61,47.61,47.57,47.6,28400.0,27.7583,27.7583,27.735,27.7525,28400.0
2007-05-22 12:00:00,47.6,47.63,47.59,47.63,19300.0,27.7525,27.77,27.7466,27.77,19300.0
2007-05-22 12:05:00,47.63,47.69,47.63,47.69,31700.0,27.77,27.8049,27.77,27.8049,31700.0
2007-05-22 12:10:00,47.69,47.72,47.67,47.67,36000.0,27.8049,27.8224,27.7933,27.7933,36000.0
2007-05-22 12:15:00,47.68,47.7,47.67,47.69,24800.0,27.7991,27.8108,27.7933,27.8049,24800.0
2007-05-22 12:20:00,47.69,47.7,47.6,47.62,35300.0,27.8049,27.8108,27.7525,27.7641,35300.0
2007-05-22 12:25:00,47.61,47.68,47.61,47.68,29100.0,27.7583,27.7991,27.7583,27.7991,29100.0
2007-05-22 12:30:00,47.68,47.7,47.66,47.66,23200.0,27.7991,27.8108,27.7875,27.7875,23200.0
2007-05-22 12:35:00,47.65,47.7,47.65,47.65,26300.0,27.7816,27.8108,27.7816,27.7816,26300.0
2007-05-22 12:40:00,47.65,47.68,47.63,47.68,16400.0,27.7816,27.7991,27.77,27.7991,16400.0
2007-05-22 12:45:00,47.68,47.68,47.67,47.67,12800.0,27.7991,27.7991,27.7933,27.7933,12800.0
2007-05-22 12:50:00,47.67,47.71,47.67,47.7,17100.0,27.7933,27.8166,27.7933,27.8108,17100.0
2007-05-22 12:55:00,47.7,47.8,47.7,47.79,79500.0,27.8108,27.8691,27.8108,27.8632,79500.0
2007-05-22 13:00:00,47.79,47.87,47.79,47.87,35700.0,27.8632,27.9099,27.8632,27.9099,35700.0
2007-05-22 13:05:00,47.87,47.94,47.86,47.93,25400.0,27.9099,27.9507,27.9041,27.9449,25400.0
2007-05-22 13:10:00,47.94,47.99,47.93,47.98,49300.0,27.9507,27.9799,27.9449,27.974,49300.0
2007-05-22 13:15:00,47.98,47.99,47.89,47.95,62300.0,27.974,27.9799,27.9216,27.9565,62300.0
2007-05-22 13:20:00,47.95,47.99,47.94,47.96,16300.0,27.9565,27.9799,27.9507,27.9624,16300.0
2007-05-22 13:25:00,47.95,47.98,47.93,47.98,16400.0,27.9565,27.974,27.9449,27.974,16400.0
2007-05-22 13:30:00,47.97,48.04,47.97,48.04,14800.0,27.9682,28.009,27.9682,28.009,14800.0
2007-05-22 13:35:00,48.03,48.07,47.99,48.0,27700.0,28.0032,28.0265,27.9799,27.9857,27700.0
2007-05-22 13:40:00,48.0,48.0,47.96,47.97,12200.0,27.9857,27.9857,27.9624,27.9682,12200.0
2007-05-22 13:45:00,47.97,47.97,47.94,47.94,31500.0,27.9682,27.9682,27.9507,27.9507,31500.0
2007-05-22 13:50:00,47.95,48.05,47.95,48.03,36200.0,27.9565,28.0148,27.9565,28.0032,36200.0
2007-05-22 13:55:00,48.02,48.02,47.92,47.94,23700.0,27.9973,27.9973,27.939,27.9507,23700.0
2007-05-22 14:00:00,47.93,47.93,47.88,47.92,20100.0,27.9449,27.9449,27.9157,27.939,20100.0
2007-05-22 14:05:00,47.92,48.01,47.92,47.97,14700.0,27.939,27.9915,27.939,27.9682,14700.0
2007-05-22 14:10:00,47.97,48.01,47.95,47.95,23400.0,27.9682,27.9915,27.9565,27.9565,23400.0
2007-05-22 14:15:00,47.96,47.96,47.9,47.91,17300.0,27.9624,27.9624,27.9274,27.9332,17300.0
2007-05-22 14:20:00,47.91,47.95,47.86,47.94,31100.0,27.9332,27.9565,27.9041,27.9507,31100.0
2007-05-22 14:25:00,47.93,48.0,47.93,47.99,20400.0,27.9449,27.9857,27.9449,27.9799,20400.0
2007-05-22 14:30:00,47.99,48.1,47.98,48.09,44900.0,27.9799,28.044,27.974,28.0382,44900.0
2007-05-22 14:35:00,48.11,48.11,47.95,47.95,67100.0,28.0498,28.0498,27.9565,27.9565,67100.0
2007-05-22 14:40:00,47.96,48.02,47.95,48.02,26900.0,27.9624,27.9973,27.9565,27.9973,26900.0
2007-05-22 14:45:00,48.02,48.05,47.95,47.96,48200.0,27.9973,28.0148,27.9565,27.9624,48200.0
2007-05-22 14:50:00,47.96,48.0,47.91,47.98,52700.0,27.9624,27.9857,27.9332,27.974,52700.0
2007-05-22 14:55:00,47.97,47.99,47.93,47.95,50800.0,27.9682,27.9799,27.9449,27.9565,50800.0
2007-05-22 15:00:00,47.96,48.01,47.94,47.95,25300.0,27.9624,27.9915,27.9507,27.9565,25300.0
2007-05-22 15:05:00,47.95,47.96,47.94,47.96,30600.0,27.9565,27.9624,27.9507,27.9624,30600.0
2007-05-22 15:10:00,47.96,47.96,47.85,47.85,31700.0,27.9624,27.9624,27.8982,27.8982,31700.0
2007-05-22 15:15:00,47.85,47.9,47.82,47.85,47800.0,27.8982,27.9274,27.8807,27.8982,47800.0
2007-05-22 15:20:00,47.85,47.94,47.85,47.88,51300.0,27.8982,27.9507,27.8982,27.9157,51300.0
2007-05-22 15:25:00,47.88,47.95,47.88,47.9,38500.0,27.9157,27.9565,27.9157,27.9274,38500.0
2007-05-22 15:30:00,47.9,47.9,47.87,47.87,24600.0,27.9274,27.9274,27.9099,27.9099,24600.0
2007-05-22 15:35:00,47.87,47.94,47.84,47.91,37000.0,27.9099,27.9507,27.8924,27.9332,37000.0
2007-05-22 15:40:00,47.91,47.96,47.9,47.94,28200.0,27.9332,27.9624,27.9274,27.9507,28200.0
2007-05-22 15:45:00,47.95,47.95,47.9,47.9,44600.0,27.9565,27.9565,27.9274,27.9274,44600.0
2007-05-22 15:50:00,47.9,47.94,47.9,47.94,56900.0,27.9274,27.9507,27.9274,27.9507,56900.0
2007-05-22 15:55:00,47.94,47.95,47.88,47.9,53900.0,27.9507,27.9565,27.9157,27.9274,53900.0
2007-05-23 09:30:00,48.0,48.15,47.95,48.09,66100.0,27.9857,28.0731,27.9565,28.0382,66100.0
2007-05-23 09:35:00,48.1,48.15,47.92,48.02,85700.0,28.044,28.0731,27.939,27.9973,85700.0
2007-05-23 09:40:00,48.03,48.14,47.95,48.13,30300.0,28.0032,28.0673,27.9565,28.0615,30300.0
2007-05-23 09:45:00,48.11,48.2,48.11,48.19,40100.0,28.0498,28.1023,28.0498,28.0965,40100.0
2007-05-23 09:50:00,48.2,48.23,48.1,48.12,52600.0,28.1023,28.1198,28.044,28.0557,52600.0
2007-05-23 09:55:00,48.13,48.21,48.13,48.14,40600.0,28.0615,28.1081,28.0615,28.0673,40600.0
2007-05-23 10:00:00,48.13,48.25,48.13,48.23,60900.0,28.0615,28.1314,28.0615,28.1198,60900.0
2007-05-23 10:05:00,48.24,48.3,48.19,48.22,51300.0,28.1256,28.1606,28.0965,28.114,51300.0
2007-05-23 10:10:00,48.23,48.27,48.18,48.18,54200.0,28.1198,28.1431,28.0906,28.0906,54200.0
2007-05-23 10:15:00,48.17,48.17,48.11,48.12,18800.0,28.0848,28.0848,28.0498,28.0557,18800.0
2007-05-23 10:20:00,48.11,48.11,48.0,48.01,42900.0,28.0498,28.0498,27.9857,27.9915,42900.0
2007-05-23 10:25:00,48.01,48.09,48.0,48.05,35000.0,27.9915,28.0382,27.9857,28.0148,35000.0
2007-05-23 10:30:00,48.07,48.14,48.02,48.13,74200.0,28.0265,28.0673,27.9973,28.0615,74200.0
2007-05-23 10:35:00,48.13,48.17,48.12,48.14,27800.0,28.0615,28.0848,28.0557,28.0673,27800.0
2007-05-23 10:40:00,48.13,48.17,48.08,48.17,43000.0,28.0615,28.0848,28.0323,28.0848,43000.0
2007-05-23 10:45:00,48.16,48.16,48.02,48.03,26800.0,28.079,28.079,27.9973,28.0032,26800.0
2007-05-23 10:50:00,48.03,48.1,48.0,48.01,52600.0,28.0032,28.044,27.9857,27.9915,52600.0
2007-05-23 10:55:00,48.01,48.02,47.92,47.92,39700.0,27.9915,27.9973,27.939,27.939,39700.0
2007-05-23 11:00:00,47.92,47.95,47.91,47.94,51800.0,27.939,27.9565,27.9332,27.9507,51800.0
2007-05-23 11:05:00,47.94,48.04,47.93,48.03,47600.0,27.9507,28.009,27.9449,28.0032,47600.0
2007-05-23 11:10:00,48.02,48.03,47.94,47.96,19800.0,27.9973,28.0032,27.9507,27.9624,19800.0
2007-05-23 11:15:00,47.97,47.99,47.87,47.87,41100.0,27.9682,27.9799,27.9099,27.9099,41100.0
2007-05-23 11:20:00,47.87,47.88,47.81,47.87,32100.0,27.9099,27.9157,27.8749,27.9099,32100.0
2007-05-23 11:25:00,47.86,47.9,47.84,47.84,25400.0,27.9041,27.9274,27.8924,27.8924,25400.0
2007-05-23 11:30:00,47.83,47.87,47.75,47.77,28700.0,27.8866,27.9099,27.8399,27.8516,28700.0
2007-05-23 11:35:00,47.76,47.82,47.76,47.81,20800.0,27.8458,27.8807,27.8458,27.8749,20800.0
2007-05-23 11:40:00,47.82,47.87,47.81,47.81,16800.0,27.8807,27.9099,27.8749,27.8749,16800.0
2007-05-23 11:45:00,47.81,47.92,47.8,47.92,56900.0,27.8749,27.939,27.8691,27.939,56900.0
2007-05-23 11:50:00,47.9,47.91,47.89,47.89,21200.0,27.9274,27.9332,27.9216,27.9216,21200.0
2007-05-23 11:55:00,47.88,47.92,47.88,47.9,21000.0,27.9157,27.939,27.9157,27.9274,21000.0
2007-05-23 12:00:00,47.9,47.9,47.85,47.9,17100.0,27.9274,27.9274,27.8982,27.9274,17100.0
2007-05-23 12:05:00,47.9,47.92,47.87,47.88,17000.0,27.9274,27.939,27.9099,27.9157,17000.0
2007-05-23 12:10:00,47.88,47.9,47.83,47.83,18400.0,27.9157,27.9274,27.8866,27.8866,18400.0
2007-05-23 12:15:00,47.85,47.85,47.8,47.81,24100.0,27.8982,27.8982,27.8691,27.8749,24100.0
2007-05-23 12:20:00,47.83,47.85,47.8,47.81,12000.0,27.8866,27.8982,27.8691,27.8749,12000.0
2007-05-23 12:25:00,47.82,47.82,47.77,47.8,40900.0,27.8807,27.8807,27.8516,27.8691,40900.0
2007-05-23 12:30:00,47.8,47.85,47.8,47.84,21100.0,27.8691,27.8982,27.8691,27.8924,21100.0
2007-05-23 12:35:00,47.85,47.85,47.83,47.85,7200.0,27.8982,27.8982,27.8866,27.8982,7200.0
2007-05-23 12:40:00,47.85,47.87,47.83,47.87,14600.0,27.8982,27.9099,27.8866,27.9099,14600.0
2007-05-23 12:45:00,47.87,47.87,47.84,47.87,21900.0,27.9099,27.9099,27.8924,27.9099,21900.0
2007-05-23 12:50:00,47.87,47.89,47.82,47.88,16800.0,27.9099,27.9216,27.8807,27.9157,16800.0
2007-05-23 12:55:00,47.89,47.9,47.88,47.9,13400.0,27.9216,27.9274,27.9157,27.9274,13400.0
2007-05-23 13:00:00,47.9,47.9,47.89,47.89,16600.0,27.9274,27.9274,27.9216,27.9216,16600.0
2007-05-23 13:05:00,47.9,47.92,47.89,47.91,30700.0,27.9274,27.939,27.9216,27.9332,30700.0
2007-05-23 13:10:00,47.91,47.99,47.91,47.99,27600.0,27.9332,27.9799,27.9332,27.9799,27600.0
2007-05-23 13:15:00,48.0,48.02,47.99,48.01,24500.0,27.9857,27.9973,27.9799,27.9915,24500.0
2007-05-23 13:20:00,48.01,48.03,48.01,48.02,17800.0,27.9915,28.0032,27.9915,27.9973,17800.0
2007-05-23 13:25:00,48.02,48.02,47.98,48.0,47900.0,27.9973,27.9973,27.974,27.9857,47900.0
2007-05-23 13:30:00,47.99,48.0,47.99,48.0,8000.0,27.9799,27.9857,27.9799,27.9857,8000.0
2007-05-23 13:35:00,48.0,48.01,47.97,47.97,20500.0,27.9857,27.9915,27.9682,27.9682,20500.0
2007-05-23 13:40:00,47.97,47.98,47.9,47.9,38000.0,27.9682,27.974,27.9274,27.9274,38000.0
2007-05-23 13:45:00,47.9,47.91,47.87,47.87,16900.0,27.9274,27.9332,27.9099,27.9099,16900.0
2007-05-23 13:50:00,47.87,47.88,47.86,47.87,10400.0,27.9099,27.9157,27.9041,27.9099,10400.0
2007-05-23 13:55:00,47.87,47.88,47.81,47.81,41400.0,27.9099,27.9157,27.8749,27.8749,41400.0
2007-05-23 14:00:00,47.83,47.84,47.72,47.73,35700.0,27.8866,27.8924,27.8224,27.8283,35700.0
2007-05-23 14:05:00,47.72,47.78,47.7,47.78,28100.0,27.8224,27.8574,27.8108,27.8574,28100.0
2007-05-23 14:10:00,47.78,47.8,47.77,47.8,28700.0,27.8574,27.8691,27.8516,27.8691,28700.0
2007-05-23 14:15:00,47.8,47.8,47.68,47.69,37800.0,27.8691,27.8691,27.7991,27.8049,37800.0
2007-05-23 14:20:00,47.67,47.68,47.5,47.55,100100.0,27.7933,27.7991,27.6942,27.7233,100100.0
2007-05-23 14:25:00,47.54,47.58,47.38,47.4,84400.0,27.7175,27.7408,27.6242,27.6359,84400.0
2007-05-23 14:30:00,47.4,47.62,47.39,47.61,95000.0,27.6359,27.7641,27.63,27.7583,95000.0
2007-05-23 14:35:00,47.64,47.64,47.6,47.6,22700.0,27.7758,27.7758,27.7525,27.7525,22700.0
2007-05-23 14:40:00,47.61,47.61,47.53,47.54,19500.0,27.7583,27.7583,27.7117,27.7175,19500.0
2007-05-23 14:45:00,47.54,47.73,47.54,47.69,44000.0,27.7175,27.8283,27.7175,27.8049,44000.0
2007-05-23 14:50:00,47.69,47.7,47.62,47.64,29500.0,27.8049,27.8108,27.7641,27.7758,29500.0
2007-05-23 14:55:00,47.64,47.73,47.61,47.68,49400.0,27.7758,27.8283,27.7583,27.7991,49400.0
2007-05-23 15:00:00,47.66,47.69,47.64,47.67,19100.0,27.7875,27.8049,27.7758,27.7933,19100.0
2007-05-23 15:05:00,47.67,47.69,47.57,47.58,36600.0,27.7933,27.8049,27.735,27.7408,36600.0
2007-05-23 15:10:00,47.57,47.58,47.5,47.57,55300.0,27.735,27.7408,27.6942,27.735,55300.0
2007-05-23 15:15:00,47.56,47.65,47.54,47.62,50900.0,27.7292,27.7816,27.7175,27.7641,50900.0
2007-05-23 15:20:00,47.62,47.65,47.58,47.65,51400.0,27.7641,27.7816,27.7408,27.7816,51400.0
2007-05-23 15:25:00,47.65,47.67,47.59,47.6,46200.0,27.7816,27.7933,27.7466,27.7525,46200.0
2007-05-23 15:30:00,47.6,47.63,47.58,47.6,50200.0,27.7525,27.77,27.7408,27.7525,50200.0
2007-05-23 15:35:00,47.59,47.67,47.58,47.66,96000.0,27.7466,27.7933,27.7408,27.7875,96000.0
2007-05-23 15:40:00,47.66,47.66,47.53,47.57,76300.0,27.7875,27.7875,27.7117,27.735,76300.0
2007-05-23 15:45:00,47.58,47.59,47.47,47.48,56600.0,27.7408,27.7466,27.6767,27.6825,56600.0
2007-05-23 15:50:00,47.48,47.54,47.44,47.47,84400.0,27.6825,27.7175,27.6592,27.6767,84400.0
2007-05-23 15:55:00,47.47,47.52,47.44,47.5,79800.0,27.6767,27.7058,27.6592,27.6942,79800.0
2007-05-24 09:30:00,47.65,47.65,47.33,47.38,153300.0,27.7816,27.7816,27.5951,27.6242,153300.0
2007-05-24 09:35:00,47.39,47.45,47.19,47.21,123700.0,27.63,27.665,27.5134,27.5251,123700.0
2007-05-24 09:40:00,47.21,47.36,47.11,47.34,173000.0,27.5251,27.6125,27.4668,27.6009,173000.0
2007-05-24 09:45:00,47.34,47.45,47.25,47.37,159100.0,27.6009,27.665,27.5484,27.6184,159100.0
2007-05-24 09:50:00,47.37,47.47,47.32,47.32,107900.0,27.6184,27.6767,27.5892,27.5892,107900.0
2007-05-24 09:55:00,47.33,47.38,47.2,47.25,105900.0,27.5951,27.6242,27.5193,27.5484,105900.0
2007-05-24 10:00:00,47.27,47.65,47.25,47.59,228500.0,27.5601,27.7816,27.5484,27.7466,228500.0
2007-05-24 10:05:00,47.6,47.7,47.56,47.56,124900.0,27.7525,27.8108,27.7292,27.7292,124900.0
2007-05-24 10:10:00,47.57,47.58,47.49,47.51,95800.0,27.735,27.7408,27.6883,27.7,95800.0
2007-05-24 10:15:00,47.51,47.51,47.42,47.44,65300.0,27.7,27.7,27.6475,27.6592,65300.0
2007-05-24 10:20:00,47.43,47.45,47.37,47.39,58500.0,27.6534,27.665,27.6184,27.63,58500.0
2007-05-24 10:25:00,47.38,47.46,47.34,47.39,92600.0,27.6242,27.6708,27.6009,27.63,92600.0
2007-05-24 10:30:00,47.39,47.47,47.33,47.4,99300.0,27.63,27.6767,27.5951,27.6359,99300.0
2007-05-24 10:35:00,47.4,47.4,47.21,47.21,153600.0,27.6359,27.6359,27.5251,27.5251,153600.0
2007-05-24 10:40:00,47.2,47.28,47.15,47.21,65000.0,27.5193,27.5659,27.4901,27.5251,65000.0
2007-05-24 10:45:00,47.19,47.25,47.11,47.22,82100.0,27.5134,27.5484,27.4668,27.5309,82100.0
2007-05-24 10:50:00,47.22,47.23,47.16,47.16,52500.0,27.5309,27.5367,27.4959,27.4959,52500.0
2007-05-24 10:55:00,47.16,47.18,47.06,47.08,115900.0,27.4959,27.5076,27.4376,27.4493,115900.0
2007-05-24 11:00:00,47.08,47.08,47.0,47.02,112100.0,27.4493,27.4493,27.4027,27.4143,112100.0
2007-05-24 11:05:00,47.01,47.24,47.0,47.21,63400.0,27.4085,27.5426,27.4027,27.5251,63400.0
2007-05-24 11:10:00,47.21,47.23,47.01,47.01,76700.0,27.5251,27.5367,27.4085,27.4085,76700.0
2007-05-24 11:15:00,47.02,47.02,46.97,47.01,144200.0,27.4143,27.4143,27.3852,27.4085,144200.0
2007-05-24 11:20:00,47.01,47.14,47.0,47.08,69300.0,27.4085,27.4843,27.4027,27.4493,69300.0
2007-05-24 11:25:00,47.07,47.09,46.95,46.97,77500.0,27.4435,27.4551,27.3735,27.3852,77500.0
2007-05-24 11:30:00,46.97,47.02,46.95,46.96,86300.0,27.3852,27.4143,27.3735,27.3793,86300.0
2007-05-24 11:35:00,46.97,46.99,46.96,46.99,48300.0,27.3852,27.3968,27.3793,27.3968,48300.0
2007-05-24 11:40:00,46.99,46.99,46.95,46.96,29000.0,27.3968,27.3968,27.3735,27.3793,29000.0
2007-05-24 11:45:00,46.96,46.97,46.92,46.95,57000.0,27.3793,27.3852,27.356,27.3735,57000.0
2007-05-24 11:50:00,46.95,47.07,46.95,47.02,44300.0,27.3735,27.4435,27.3735,27.4143,44300.0
2007-05-24 11:55:00,47.02,47.09,46.98,47.05,75300.0,27.4143,27.4551,27.391,27.4318,75300.0
2007-05-24 12:00:00,47.03,47.04,46.99,47.01,38500.0,27.4201,27.426,27.3968,27.4085,38500.0
2007-05-24 12:05:00,46.99,47.15,46.99,47.14,85600.0,27.3968,27.4901,27.3968,27.4843,85600.0
2007-05-24 12:10:00,47.15,47.17,47.11,47.12,66300.0,27.4901,27.5018,27.4668,27.4726,66300.0
2007-05-24 12:15:00,47.11,47.14,47.02,47.02,42600.0,27.4668,27.4843,27.4143,27.4143,42600.0
2007-05-24 12:20:00,47.02,47.02,46.97,47.02,46100.0,27.4143,27.4143,27.3852,27.4143,46100.0
2007-05-24 12:25:00,47.02,47.03,46.93,46.96,60600.0,27.4143,27.4201,27.3618,27.3793,60600.0
2007-05-24 12:30:00,46.95,47.0,46.84,46.89,125400.0,27.3735,27.4027,27.3094,27.3385,125400.0
2007-05-24 12:35:00,46.88,46.92,46.86,46.88,24600.0,27.3327,27.356,27.321,27.3327,24600.0
2007-05-24 12:40:00,46.87,46.88,46.85,46.88,30400.0,27.3269,27.3327,27.3152,27.3327,30400.0
2007-05-24 12:45:00,46.88,46.95,46.87,46.93,22900.0,27.3327,27.3735,27.3269,27.3618,22900.0
2007-05-24 12:50:00,46.94,46.95,46.89,46.92,19500.0,27.3677,27.3735,27.3385,27.356,19500.0
2007-05-24 12:55:00,46.92,46.95,46.9,46.95,38000.0,27.356,27.3735,27.3443,27.3735,38000.0
2007-05-24 13:00:00,46.95,47.0,46.95,46.99,20800.0,27.3735,27.4027,27.3735,27.3968,20800.0
2007-05-24 13:05:00,46.98,46.98,46.83,46.84,58100.0,27.391,27.391,27.3035,27.3094,58100.0
2007-05-24 13:10:00,46.85,46.88,46.84,46.87,37600.0,27.3152,27.3327,27.3094,27.3269,37600.0
2007-05-24 13:15:00,46.87,47.01,46.87,46.96,44100.0,27.3269,27.4085,27.3269,27.3793,44100.0
2007-05-24 13:20:00,46.96,47.0,46.95,46.98,38200.0,27.3793,27.4027,27.3735,27.391,38200.0
2007-05-24 13:25:00,46.98,46.98,46.88,46.91,50200.0,27.391,27.391,27.3327,27.3502,50200.0
2007-05-24 13:30:00,46.92,46.93,46.83,46.85,44100.0,27.356,27.3618,27.3035,27.3152,44100.0
2007-05-24 13:35:00,46.86,46.9,46.83,46.85,47200.0,27.321,27.3443,27.3035,27.3152,47200.0
2007-05-24 13:40:00,46.85,46.86,46.8,46.83,55400.0,27.3152,27.321,27.286,27.3035,55400.0
2007-05-24 13:45:00,46.83,46.91,46.83,46.89,52200.0,27.3035,27.3502,27.3035,27.3385,52200.0
2007-05-24 13:50:00,46.9,46.98,46.84,46.96,43800.0,27.3443,27.391,27.3094,27.3793,43800.0
2007-05-24 13:55:00,46.95,47.02,46.93,47.0,19600.0,27.3735,27.4143,27.3618,27.4027,19600.0
2007-05-24 14:00:00,47.0,47.0,46.89,46.9,32000.0,27.4027,27.4027,27.3385,27.3443,32000.0
2007-05-24 14:05:00,46.9,46.93,46.87,46.91,33000.0,27.3443,27.3618,27.3269,27.3502,33000.0
2007-05-24 14:10:00,46.91,46.92,46.78,46.79,55800.0,27.3502,27.356,27.2744,27.2802,55800.0
2007-05-24 14:15:00,46.8,46.83,46.8,46.81,29100.0,27.286,27.3035,27.286,27.2919,29100.0
2007-05-24 14:20:00,46.81,46.95,46.79,46.88,67600.0,27.2919,27.3735,27.2802,27.3327,67600.0
2007-05-24 14:25:00,46.89,46.89,46.83,46.87,27600.0,27.3385,27.3385,27.3035,27.3269,27600.0
2007-05-24 14:30:00,46.88,46.93,46.86,46.9,29400.0,27.3327,27.3618,27.321,27.3443,29400.0
2007-05-24 14:35:00,46.9,46.9,46.79,46.8,43500.0,27.3443,27.3443,27.2802,27.286,43500.0
2007-05-24 14:40:00,46.8,46.92,46.8,46.86,113500.0,27.286,27.356,27.286,27.321,113500.0
2007-05-24 14:45:00,46.87,46.9,46.79,46.87,32500.0,27.3269,27.3443,27.2802,27.3269,32500.0
2007-05-24 14:50:00,46.86,46.9,46.82,46.88,21600.0,27.321,27.3443,27.2977,27.3327,21600.0
2007-05-24 14:55:00,46.88,46.89,46.8,46.84,33500.0,27.3327,27.3385,27.286,27.3094,33500.0
2007-05-24 15:00:00,46.85,46.9,46.83,46.84,41900.0,27.3152,27.3443,27.3035,27.3094,41900.0
2007-05-24 15:05:00,46.84,46.86,46.8,46.86,45300.0,27.3094,27.321,27.286,27.321,45300.0
2007-05-24 15:10:00,46.87,46.87,46.78,46.82,73500.0,27.3269,27.3269,27.2744,27.2977,73500.0
2007-05-24 15:15:00,46.82,46.84,46.78,46.78,45800.0,27.2977,27.3094,27.2744,27.2744,45800.0
2007-05-24 15:20:00,46.77,46.8,46.77,46.79,48400.0,27.2686,27.286,27.2686,27.2802,48400.0
2007-05-24 15:25:00,46.78,46.81,46.75,46.77,51400.0,27.2744,27.2919,27.2569,27.2686,51400.0
2007-05-24 15:30:00,46.77,46.82,46.73,46.75,77400.0,27.2686,27.2977,27.2452,27.2569,77400.0
2007-05-24 15:35:00,46.74,46.74,46.66,46.68,84200.0,27.2511,27.2511,27.2044,27.2161,84200.0
2007-05-24 15:40:00,46.68,46.69,46.61,46.66,132000.0,27.2161,27.2219,27.1753,27.2044,132000.0
2007-05-24 15:45:00,46.66,46.7,46.62,46.67,175000.0,27.2044,27.2277,27.1811,27.2102,175000.0
2007-05-24 15:50:00,46.68,46.7,46.62,46.65,163500.0,27.2161,27.2277,27.1811,27.1986,163500.0
2007-05-24 15:55:00,46.64,46.66,46.54,46.66,382700.0,27.1928,27.2044,27.1345,27.2044,382700.0
2007-05-25 09:30:00,46.64,46.75,46.6,46.71,47700.0,27.1928,27.2569,27.1694,27.2336,47700.0
2007-05-25 09:35:00,46.7,46.71,46.61,46.62,48200.0,27.2277,27.2336,27.1753,27.1811,48200.0
2007-05-25 09:40:00,46.63,46.81,46.61,46.65,86500.0,27.1869,27.2919,27.1753,27.1986,86500.0
2007-05-25 09:45:00,46.65,46.69,46.64,46.69,36200.0,27.1986,27.2219,27.1928,27.2219,36200.0
2007-05-25 09:50:00,46.69,46.69,46.63,46.67,84900.0,27.2219,27.2219,27.1869,27.2102,84900.0
2007-05-25 09:55:00,46.66,46.68,46.65,46.68,78000.0,27.2044,27.2161,27.1986,27.2161,78000.0
2007-05-25 10:00:00,46.68,46.68,46.62,46.65,49200.0,27.2161,27.2161,27.1811,27.1986,49200.0
2007-05-25 10:05:00,46.65,46.65,46.6,46.62,31200.0,27.1986,27.1986,27.1694,27.1811,31200.0
2007-05-25 10:10:00,46.63,46.65,46.62,46.64,60200.0,27.1869,27.1986,27.1811,27.1928,60200.0
2007-05-25 10:15:00,46.63,46.66,46.6,46.61,39300.0,27.1869,27.2044,27.1694,27.1753,39300.0
2007-05-25 10:20:00,46.6,46.6,46.53,46.55,45700.0,27.1694,27.1694,27.1286,27.1403,45700.0
2007-05-25 10:25:00,46.55,46.56,46.53,46.54,35200.0,27.1403,27.1461,27.1286,27.1345,35200.0
2007-05-25 10:30:00,46.54,46.61,46.53,46.6,29800.0,27.1345,27.1753,27.1286,27.1694,29800.0
2007-05-25 10:35:00,46.6,46.6,46.51,46.54,130000.0,27.1694,27.1694,27.117,27.1345,130000.0
2007-05-25 10:40:00,46.54,46.55,46.51,46.53,48500.0,27.1345,27.1403,27.117,27.1286,48500.0
2007-05-25 10:45:00,46.53,46.53,46.5,46.53,46400.0,27.1286,27.1286,27.1111,27.1286,46400.0
2007-05-25 10:50:00,46.53,46.55,46.52,46.55,43700.0,27.1286,27.1403,27.1228,27.1403,43700.0
2007-05-25 10:55:00,46.55,46.56,46.49,46.53,62600.0,27.1403,27.1461,27.1053,27.1286,62600.0
2007-05-25 11:00:00,46.52,46.56,46.52,46.55,26300.0,27.1228,27.1461,27.1228,27.1403,26300.0
2007-05-25 11:05:00,46.56,46.57,46.51,46.52,28400.0,27.1461,27.1519,27.117,27.1228,28400.0
2007-05-25 11:10:00,46.52,46.57,46.5,46.57,20900.0,27.1228,27.1519,27.1111,27.1519,20900.0
2007-05-25 11:15:00,46.56,46.67,46.56,46.66,36000.0,27.1461,27.2102,27.1461,27.2044,36000.0
2007-05-25 11:20:00,46.66,46.7,46.64,46.64,37600.0,27.2044,27.2277,27.1928,27.1928,37600.0
2007-05-25 11:25:00,46.63,46.63,46.56,46.57,39200.0,27.1869,27.1869,27.1461,27.1519,39200.0
2007-05-25 11:30:00,46.56,46.63,46.56,46.6,36300.0,27.1461,27.1869,27.1461,27.1694,36300.0
2007-05-25 11:35:00,46.58,46.62,46.57,46.62,42100.0,27.1578,27.1811,27.1519,27.1811,42100.0
2007-05-25 11:40:00,46.61,46.62,46.57,46.58,30200.0,27.1753,27.1811,27.1519,27.1578,30200.0
2007-05-25 11:45:00,46.58,46.59,46.57,46.58,25500.0,27.1578,27.1636,27.1519,27.1578,25500.0
2007-05-25 11:50:00,46.57,46.58,46.57,46.57,24500.0,27.1519,27.1578,27.1519,27.1519,24500.0
2007-05-25 11:55:00,46.58,46.58,46.56,46.56,18400.0,27.1578,27.1578,27.1461,27.1461,18400.0
2007-05-25 12:00:00,46.56,46.56,46.54,46.55,48300.0,27.1461,27.1461,27.1345,27.1403,48300.0
2007-05-25 12:05:00,46.55,46.57,46.55,46.56,25800.0,27.1403,27.1519,27.1403,27.1461,25800.0
2007-05-25 12:10:00,46.57,46.57,46.53,46.53,42500.0,27.1519,27.1519,27.1286,27.1286,42500.0
2007-05-25 12:15:00,46.53,46.55,46.52,46.55,40600.0,27.1286,27.1403,27.1228,27.1403,40600.0
2007-05-25 12:20:00,46.55,46.56,46.54,46.54,23100.0,27.1403,27.1461,27.1345,27.1345,23100.0
2007-05-25 12:25:00,46.54,46.55,46.45,46.46,56300.0,27.1345,27.1403,27.082,27.0878,56300.0
2007-05-25 12:30:00,46.46,46.46,46.44,46.45,34800.0,27.0878,27.0878,27.0762,27.082,34800.0
2007-05-25 12:35:00,46.45,46.48,46.44,46.48,22700.0,27.082,27.0995,27.0762,27.0995,22700.0
2007-05-25 12:40:00,46.47,46.48,46.44,46.47,27600.0,27.0936,27.0995,27.0762,27.0936,27600.0
2007-05-25 12:45:00,46.47,46.49,46.47,46.48,14900.0,27.0936,27.1053,27.0936,27.0995,14900.0
2007-05-25 12:50:00,46.48,46.48,46.45,46.48,24500.0,27.0995,27.0995,27.082,27.0995,24500.0
2007-05-25 12:55:00,46.48,46.54,46.48,46.49,75000.0,27.0995,27.1345,27.0995,27.1053,75000.0
2007-05-25 13:00:00,46.49,46.54,46.49,46.51,39200.0,27.1053,27.1345,27.1053,27.117,39200.0
2007-05-25 13:05:00,46.51,46.52,46.5,46.51,23000.0,27.117,27.1228,27.1111,27.117,23000.0
2007-05-25 13:10:00,46.51,46.61,46.51,46.57,47800.0,27.117,27.1753,27.117,27.1519,47800.0
2007-05-25 13:15:00,46.57,46.61,46.56,46.58,20900.0,27.1519,27.1753,27.1461,27.1578,20900.0
2007-05-25 13:20:00,46.57,46.57,46.55,46.57,22300.0,27.1519,27.1519,27.1403,27.1519,22300.0
2007-05-25 13:25:00,46.57,46.57,46.53,46.54,22000.0,27.1519,27.1519,27.1286,27.1345,22000.0
2007-05-25 13:30:00,46.54,46.54,46.48,46.48,25300.0,27.1345,27.1345,27.0995,27.0995,25300.0
2007-05-25 13:35:00,46.49,46.5,46.48,46.49,19000.0,27.1053,27.1111,27.0995,27.1053,19000.0
2007-05-25 13:40:00,46.5,46.52,46.49,46.52,53500.0,27.1111,27.1228,27.1053,27.1228,53500.0
2007-05-25 13:45:00,46.51,46.51,46.49,46.51,41300.0,27.117,27.117,27.1053,27.117,41300.0
2007-05-25 13:50:00,46.51,46.51,46.49,46.51,15100.0,27.117,27.117,27.1053,27.117,15100.0
2007-05-25 13:55:00,46.51,46.52,46.51,46.52,23500.0,27.117,27.1228,27.117,27.1228,23500.0
2007-05-25 14:00:00,46.52,46.55,46.51,46.53,40400.0,27.1228,27.1403,27.117,27.1286,40400.0
2007-05-25 14:05:00,46.54,46.55,46.53,46.54,21400.0,27.1345,27.1403,27.1286,27.1345,21400.0
2007-05-25 14:10:00,46.53,46.53,46.51,46.51,25400.0,27.1286,27.1286,27.117,27.117,25400.0
2007-05-25 14:15:00,46.51,46.51,46.48,46.5,67200.0,27.117,27.117,27.0995,27.1111,67200.0
2007-05-25 14:20:00,46.5,46.53,46.5,46.52,28500.0,27.1111,27.1286,27.1111,27.1228,28500.0
2007-05-25 14:25:00,46.53,46.53,46.5,46.5,21100.0,27.1286,27.1286,27.1111,27.1111,21100.0
2007-05-25 14:30:00,46.51,46.51,46.49,46.5,43200.0,27.117,27.117,27.1053,27.1111,43200.0
2007-05-25 14:35:00,46.5,46.51,46.49,46.51,37900.0,27.1111,27.117,27.1053,27.117,37900.0
2007-05-25 14:40:00,46.51,46.58,46.5,46.57,31000.0,27.117,27.1578,27.1111,27.1519,31000.0
2007-05-25 14:45:00,46.57,46.58,46.56,46.57,19100.0,27.1519,27.1578,27.1461,27.1519,19100.0
2007-05-25 14:50:00,46.57,46.58,46.52,46.58,37800.0,27.1519,27.1578,27.1228,27.1578,37800.0
2007-05-25 14:55:00,46.59,46.62,46.56,46.59,47000.0,27.1636,27.1811,27.1461,27.1636,47000.0
2007-05-25 15:00:00,46.59,46.61,46.59,46.6,25600.0,27.1636,27.1753,27.1636,27.1694,25600.0
2007-05-25 15:05:00,46.6,46.61,46.58,46.6,35600.0,27.1694,27.1753,27.1578,27.1694,35600.0
2007-05-25 15:10:00,46.61,46.64,46.59,46.61,59200.0,27.1753,27.1928,27.1636,27.1753,59200.0
2007-05-25 15:15:00,46.61,46.63,46.6,46.6,29500.0,27.1753,27.1869,27.1694,27.1694,29500.0
2007-05-25 15:20:00,46.6,46.62,46.58,46.6,58600.0,27.1694,27.1811,27.1578,27.1694,58600.0
2007-05-25 15:25:00,46.6,46.63,46.59,46.61,37100.0,27.1694,27.1869,27.1636,27.1753,37100.0
2007-05-25 15:30:00,46.62,46.64,46.61,46.63,32600.0,27.1811,27.1928,27.1753,27.1869,32600.0
2007-05-25 15:35:00,46.62,46.63,46.61,46.62,27700.0,27.1811,27.1869,27.1753,27.1811,27700.0
2007-05-25 15:40:00,46.61,46.64,46.61,46.63,28300.0,27.1753,27.1928,27.1753,27.1869,28300.0
2007-05-25 15:45:00,46.62,46.65,46.61,46.65,50700.0,27.1811,27.1986,27.1753,27.1986,50700.0
2007-05-25 15:50:00,46.64,46.7,46.64,46.67,74500.0,27.1928,27.2277,27.1928,27.2102,74500.0
2007-05-25 15:55:00,46.67,46.68,46.63,46.63,67200.0,27.2102,27.2161,27.1869,27.1869,67200.0
2007-05-29 09:30:00,46.7,46.88,46.6,46.85,84800.0,27.2277,27.3327,27.1694,27.3152,84800.0
2007-05-29 09:35:00,46.89,47.15,46.86,47.1,63600.0,27.3385,27.4901,27.321,27.461,63600.0
2007-05-29 09:40:00,47.09,47.1,46.96,46.98,47400.0,27.4551,27.461,27.3793,27.391,47400.0
2007-05-29 09:45:00,46.96,47.07,46.91,47.06,86400.0,27.3793,27.4435,27.3502,27.4376,86400.0
2007-05-29 09:50:00,47.06,47.06,46.83,46.85,65500.0,27.4376,27.4376,27.3035,27.3152,65500.0
2007-05-29 09:55:00,46.84,46.89,46.75,46.87,61300.0,27.3094,27.3385,27.2569,27.3269,61300.0
2007-05-29 10:00:00,46.88,46.91,46.83,46.88,60600.0,27.3327,27.3502,27.3035,27.3327,60600.0
2007-05-29 10:05:00,46.89,46.93,46.76,46.86,61700.0,27.3385,27.3618,27.2627,27.321,61700.0
2007-05-29 10:10:00,46.86,46.87,46.78,46.87,53800.0,27.321,27.3269,27.2744,27.3269,53800.0
2007-05-29 10:15:00,46.86,46.89,46.82,46.84,80200.0,27.321,27.3385,27.2977,27.3094,80200.0
2007-05-29 10:20:00,46.84,46.86,46.71,46.73,63600.0,27.3094,27.321,27.2336,27.2452,63600.0
2007-05-29 10:25:00,46.71,46.79,46.67,46.79,136100.0,27.2336,27.2802,27.2102,27.2802,136100.0
2007-05-29 10:30:00,46.78,46.89,46.74,46.75,51700.0,27.2744,27.3385,27.2511,27.2569,51700.0
2007-05-29 10:35:00,46.74,46.88,46.73,46.85,24200.0,27.2511,27.3327,27.2452,27.3152,24200.0
2007-05-29 10:40:00,46.85,46.87,46.76,46.79,50100.0,27.3152,27.3269,27.2627,27.2802,50100.0
2007-05-29 10:45:00,46.78,46.86,46.76,46.85,36100.0,27.2744,27.321,27.2627,27.3152,36100.0
2007-05-29 10:50:00,46.84,46.84,46.77,46.8,49900.0,27.3094,27.3094,27.2686,27.286,49900.0
2007-05-29 10:55:00,46.8,46.81,46.76,46.77,34500.0,27.286,27.2919,27.2627,27.2686,34500.0
2007-05-29 11:00:00,46.77,46.8,46.72,46.73,29800.0,27.2686,27.286,27.2394,27.2452,29800.0
2007-05-29 11:05:00,46.73,46.76,46.7,46.73,50900.0,27.2452,27.2627,27.2277,27.2452,50900.0
2007-05-29 11:10:00,46.73,46.79,46.72,46.78,18700.0,27.2452,27.2802,27.2394,27.2744,18700.0
2007-05-29 11:15:00,46.77,46.78,46.73,46.73,28300.0,27.2686,27.2744,27.2452,27.2452,28300.0
2007-05-29 11:20:00,46.74,46.75,46.67,46.68,41000.0,27.2511,27.2569,27.2102,27.2161,41000.0
2007-05-29 11:25:00,46.69,46.69,46.62,46.63,33700.0,27.2219,27.2219,27.1811,27.1869,33700.0
2007-05-29 11:30:00,46.64,46.66,46.62,46.64,25700.0,27.1928,27.2044,27.1811,27.1928,25700.0
2007-05-29 11:35:00,46.64,46.65,46.6,46.64,23000.0,27.1928,27.1986,27.1694,27.1928,23000.0
2007-05-29 11:40:00,46.62,46.65,46.57,46.57,35200.0,27.1811,27.1986,27.1519,27.1519,35200.0
2007-05-29 11:45:00,46.57,46.59,46.54,46.55,37000.0,27.1519,27.1636,27.1345,27.1403,37000.0
2007-05-29 11:50:00,46.55,46.55,46.5,46.5,40800.0,27.1403,27.1403,27.1111,27.1111,40800.0
2007-05-29 11:55:00,46.5,46.55,46.48,46.48,68700.0,27.1111,27.1403,27.0995,27.0995,68700.0
2007-05-29 12:00:00,46.49,46.49,46.44,46.45,28700.0,27.1053,27.1053,27.0762,27.082,28700.0
2007-05-29 12:05:00,46.45,46.49,46.44,46.48,52900.0,27.082,27.1053,27.0762,27.0995,52900.0
2007-05-29 12:10:00,46.49,46.5,46.44,46.47,55900.0,27.1053,27.1111,27.0762,27.0936,55900.0
2007-05-29 12:15:00,46.47,46.55,46.46,46.53,34700.0,27.0936,27.1403,27.0878,27.1286,34700.0
2007-05-29 12:20:00,46.52,46.54,46.51,46.51,19200.0,27.1228,27.1345,27.117,27.117,19200.0
2007-05-29 12:25:00,46.5,46.54,46.5,46.5,19200.0,27.1111,27.1345,27.1111,27.1111,19200.0
2007-05-29 12:30:00,46.49,46.52,46.46,46.47,61600.0,27.1053,27.1228,27.0878,27.0936,61600.0
2007-05-29 12:35:00,46.47,46.47,46.4,46.42,52800.0,27.0936,27.0936,27.0528,27.0645,52800.0
2007-05-29 12:40:00,46.42,46.43,46.34,46.35,59800.0,27.0645,27.0703,27.0178,27.0237,59800.0
2007-05-29 12:45:00,46.35,46.4,46.35,46.38,50100.0,27.0237,27.0528,27.0237,27.0412,50100.0
2007-05-29 12:50:00,46.39,46.43,46.38,46.4,17100.0,27.047,27.0703,27.0412,27.0528,17100.0
2007-05-29 12:55:00,46.41,46.47,46.38,46.39,35500.0,27.0587,27.0936,27.0412,27.047,35500.0
2007-05-29 13:00:00,46.38,46.41,46.36,46.39,59600.0,27.0412,27.0587,27.0295,27.047,59600.0
2007-05-29 13:05:00,46.38,46.4,46.38,46.39,28200.0,27.0412,27.0528,27.0412,27.047,28200.0
2007-05-29 13:10:00,46.39,46.41,46.37,46.38,37600.0,27.047,27.0587,27.0353,27.0412,37600.0
2007-05-29 13:15:00,46.38,46.39,46.33,46.36,33600.0,27.0412,27.047,27.012,27.0295,33600.0
2007-05-29 13:20:00,46.35,46.36,46.22,46.23,79100.0,27.0237,27.0295,26.9479,26.9537,79100.0
2007-05-29 13:25:00,46.22,46.31,46.2,46.3,43100.0,26.9479,27.0004,26.9362,26.9945,43100.0
2007-05-29 13:30:00,46.3,46.32,46.3,46.31,13500.0,26.9945,27.0062,26.9945,27.0004,13500.0
2007-05-29 13:35:00,46.3,46.32,46.24,46.25,25700.0,26.9945,27.0062,26.9595,26.9654,25700.0
2007-05-29 13:40:00,46.24,46.29,46.23,46.29,30500.0,26.9595,26.9887,26.9537,26.9887,30500.0
2007-05-29 13:45:00,46.29,46.31,46.28,46.29,10300.0,26.9887,27.0004,26.9829,26.9887,10300.0
2007-05-29 13:50:00,46.29,46.32,46.29,46.31,21200.0,26.9887,27.0062,26.9887,27.0004,21200.0
2007-05-29 13:55:00,46.31,46.33,46.31,46.31,18000.0,27.0004,27.012,27.0004,27.0004,18000.0
2007-05-29 14:00:00,46.31,46.35,46.28,46.35,31500.0,27.0004,27.0237,26.9829,27.0237,31500.0
2007-05-29 14:05:00,46.35,46.46,46.35,46.46,32100.0,27.0237,27.0878,27.0237,27.0878,32100.0
2007-05-29 14:10:00,46.47,46.53,46.42,46.52,30400.0,27.0936,27.1286,27.0645,27.1228,30400.0
2007-05-29 14:15:00,46.53,46.55,46.47,46.54,45200.0,27.1286,27.1403,27.0936,27.1345,45200.0
2007-05-29 14:20:00,46.53,46.63,46.51,46.61,45500.0,27.1286,27.1869,27.117,27.1753,45500.0
2007-05-29 14:25:00,46.61,46.62,46.56,46.58,48200.0,27.1753,27.1811,27.1461,27.1578,48200.0
2007-05-29 14:30:00,46.59,46.59,46.51,46.57,48800.0,27.1636,27.1636,27.117,27.1519,48800.0
2007-05-29 14:35:00,46.57,46.61,46.55,46.6,23300.0,27.1519,27.1753,27.1403,27.1694,23300.0
2007-05-29 14:40:00,46.6,46.71,46.6,46.69,35500.0,27.1694,27.2336,27.1694,27.2219,35500.0
2007-05-29 14:45:00,46.69,46.7,46.65,46.68,22500.0,27.2219,27.2277,27.1986,27.2161,22500.0
2007-05-29 14:50:00,46.68,46.73,46.66,46.67,40700.0,27.2161,27.2452,27.2044,27.2102,40700.0
2007-05-29 14:55:00,46.67,46.75,46.64,46.73,56800.0,27.2102,27.2569,27.1928,27.2452,56800.0
2007-05-29 15:00:00,46.72,46.75,46.71,46.75,17500.0,27.2394,27.2569,27.2336,27.2569,17500.0
2007-05-29 15:05:00,46.75,46.76,46.7,46.73,51500.0,27.2569,27.2627,27.2277,27.2452,51500.0
2007-05-29 15:10:00,46.73,46.76,46.72,46.74,44800.0,27.2452,27.2627,27.2394,27.2511,44800.0
2007-05-29 15:15:00,46.75,46.8,46.74,46.76,64700.0,27.2569,27.286,27.2511,27.2627,64700.0
2007-05-29 15:20:00,46.75,46.77,46.73,46.75,47600.0,27.2569,27.2686,27.2452,27.2569,47600.0
2007-05-29 15:25:00,46.75,46.78,46.72,46.72,51400.0,27.2569,27.2744,27.2394,27.2394,51400.0
2007-05-29 15:30:00,46.73,46.78,46.66,46.7,115900.0,27.2452,27.2744,27.2044,27.2277,115900.0
2007-05-29 15:35:00,46.69,46.75,46.69,46.73,43500.0,27.2219,27.2569,27.2219,27.2452,43500.0
2007-05-29 15:40:00,46.73,46.89,46.73,46.85,81800.0,27.2452,27.3385,27.2452,27.3152,81800.0
2007-05-29 15:45:00,46.85,46.87,46.75,46.75,61400.0,27.3152,27.3269,27.2569,27.2569,61400.0
2007-05-29 15:50:00,46.76,46.83,46.73,46.82,72700.0,27.2627,27.3035,27.2452,27.2977,72700.0
2007-05-29 15:55:00,46.82,46.82,46.74,46.78,55300.0,27.2977,27.2977,27.2511,27.2744,55300.0
2007-05-30 09:30:00,46.6,46.65,46.5,46.62,36400.0,27.1694,27.1986,27.1111,27.1811,36400.0
2007-05-30 09:35:00,46.62,46.78,46.59,46.76,59000.0,27.1811,27.2744,27.1636,27.2627,59000.0
2007-05-30 09:40:00,46.78,46.88,46.77,46.82,51400.0,27.2744,27.3327,27.2686,27.2977,51400.0
2007-05-30 09:45:00,46.81,46.81,46.67,46.72,48300.0,27.2919,27.2919,27.2102,27.2394,48300.0
2007-05-30 09:50:00,46.73,46.73,46.67,46.72,64900.0,27.2452,27.2452,27.2102,27.2394,64900.0
2007-05-30 09:55:00,46.73,46.73,46.67,46.7,46400.0,27.2452,27.2452,27.2102,27.2277,46400.0
2007-05-30 10:00:00,46.7,46.7,46.68,46.69,34600.0,27.2277,27.2277,27.2161,27.2219,34600.0
2007-05-30 10:05:00,46.69,46.72,46.67,46.7,49800.0,27.2219,27.2394,27.2102,27.2277,49800.0
2007-05-30 10:10:00,46.7,46.7,46.65,46.67,31800.0,27.2277,27.2277,27.1986,27.2102,31800.0
2007-05-30 10:15:00,46.67,46.84,46.67,46.84,54800.0,27.2102,27.3094,27.2102,27.3094,54800.0
2007-05-30 10:20:00,46.83,46.9,46.81,46.86,99300.0,27.3035,27.3443,27.2919,27.321,99300.0
2007-05-30 10:25:00,46.87,46.88,46.85,46.87,32100.0,27.3269,27.3327,27.3152,27.3269,32100.0
2007-05-30 10:30:00,46.86,46.88,46.75,46.75,45900.0,27.321,27.3327,27.2569,27.2569,45900.0
2007-05-30 10:35:00,46.75,46.78,46.73,46.74,25400.0,27.2569,27.2744,27.2452,27.2511,25400.0
2007-05-30 10:40:00,46.74,46.74,46.72,46.73,24500.0,27.2511,27.2511,27.2394,27.2452,24500.0
2007-05-30 10:45:00,46.72,46.73,46.69,46.7,47300.0,27.2394,27.2452,27.2219,27.2277,47300.0
2007-05-30 10:50:00,46.69,46.7,46.64,46.64,36400.0,27.2219,27.2277,27.1928,27.1928,36400.0
2007-05-30 10:55:00,46.65,46.73,46.64,46.72,69900.0,27.1986,27.2452,27.1928,27.2394,69900.0
2007-05-30 11:00:00,46.71,46.73,46.68,46.69,43400.0,27.2336,27.2452,27.2161,27.2219,43400.0
2007-05-30 11:05:00,46.69,46.77,46.69,46.74,17500.0,27.2219,27.2686,27.2219,27.2511,17500.0
2007-05-30 11:10:00,46.74,46.74,46.68,46.69,17200.0,27.2511,27.2511,27.2161,27.2219,17200.0
2007-05-30 11:15:00,46.68,46.76,46.64,46.75,33100.0,27.2161,27.2627,27.1928,27.2569,33100.0
2007-05-30 11:20:00,46.76,46.82,46.69,46.81,41800.0,27.2627,27.2977,27.2219,27.2919,41800.0
2007-05-30 11:25:00,46.8,46.82,46.73,46.77,37100.0,27.286,27.2977,27.2452,27.2686,37100.0
2007-05-30 11:30:00,46.77,46.79,46.71,46.71,27400.0,27.2686,27.2802,27.2336,27.2336,27400.0
2007-05-30 11:35:00,46.72,46.79,46.72,46.77,23600.0,27.2394,27.2802,27.2394,27.2686,23600.0
2007-05-30 11:40:00,46.76,46.81,46.75,46.78,25900.0,27.2627,27.2919,27.2569,27.2744,25900.0
2007-05-30 11:45:00,46.78,46.8,46.7,46.73,39400.0,27.2744,27.286,27.2277,27.2452,39400.0
2007-05-30 11:50:00,46.71,46.72,46.66,46.67,53200.0,27.2336,27.2394,27.2044,27.2102,53200.0
2007-05-30 11:55:00,46.68,46.7,46.64,46.65,26100.0,27.2161,27.2277,27.1928,27.1986,26100.0
2007-05-30 12:00:00,46.64,46.67,46.63,46.64,66100.0,27.1928,27.2102,27.1869,27.1928,66100.0
2007-05-30 12:05:00,46.64,46.7,46.64,46.66,28500.0,27.1928,27.2277,27.1928,27.2044,28500.0
2007-05-30 12:10:00,46.66,46.69,46.66,46.67,15700.0,27.2044,27.2219,27.2044,27.2102,15700.0
2007-05-30 12:15:00,46.67,46.71,46.67,46.69,18900.0,27.2102,27.2336,27.2102,27.2219,18900.0
2007-05-30 12:20:00,46.69,46.73,46.67,46.72,27600.0,27.2219,27.2452,27.2102,27.2394,27600.0
2007-05-30 12:25:00,46.72,46.77,46.72,46.77,28900.0,27.2394,27.2686,27.2394,27.2686,28900.0
2007-05-30 12:30:00,46.77,46.81,46.75,46.8,57400.0,27.2686,27.2919,27.2569,27.286,57400.0
2007-05-30 12:35:00,46.79,46.8,46.69,46.69,31600.0,27.2802,27.286,27.2219,27.2219,31600.0
2007-05-30 12:40:00,46.69,46.71,46.69,46.7,40500.0,27.2219,27.2336,27.2219,27.2277,40500.0
2007-05-30 12:45:00,46.69,46.69,46.68,46.69,16400.0,27.2219,27.2219,27.2161,27.2219,16400.0
2007-05-30 12:50:00,46.68,46.68,46.63,46.64,22900.0,27.2161,27.2161,27.1869,27.1928,22900.0
2007-05-30 12:55:00,46.64,46.64,46.63,46.63,14600.0,27.1928,27.1928,27.1869,27.1869,14600.0
2007-05-30 13:00:00,46.64,46.65,46.62,46.63,24700.0,27.1928,27.1986,27.1811,27.1869,24700.0
2007-05-30 13:05:00,46.63,46.68,46.62,46.63,41800.0,27.1869,27.2161,27.1811,27.1869,41800.0
2007-05-30 13:10:00,46.63,46.64,46.61,46.63,18700.0,27.1869,27.1928,27.1753,27.1869,18700.0
2007-05-30 13:15:00,46.63,46.67,46.62,46.64,26600.0,27.1869,27.2102,27.1811,27.1928,26600.0
2007-05-30 13:20:00,46.65,46.65,46.61,46.64,27100.0,27.1986,27.1986,27.1753,27.1928,27100.0
2007-05-30 13:25:00,46.65,46.65,46.63,46.65,16400.0,27.1986,27.1986,27.1869,27.1986,16400.0
2007-05-30 13:30:00,46.65,46.67,46.64,46.66,14600.0,27.1986,27.2102,27.1928,27.2044,14600.0
2007-05-30 13:35:00,46.66,46.66,46.56,46.56,28400.0,27.2044,27.2044,27.1461,27.1461,28400.0
2007-05-30 13:40:00,46.57,46.57,46.53,46.53,44300.0,27.1519,27.1519,27.1286,27.1286,44300.0
2007-05-30 13:45:00,46.53,46.54,46.51,46.54,27000.0,27.1286,27.1345,27.117,27.1345,27000.0
2007-05-30 13:50:00,46.54,46.57,46.53,46.55,31200.0,27.1345,27.1519,27.1286,27.1403,31200.0
2007-05-30 13:55:00,46.55,46.56,46.52,46.53,21400.0,27.1403,27.1461,27.1228,27.1286,21400.0
2007-05-30 14:00:00,46.54,46.55,46.43,46.43,74900.0,27.1345,27.1403,27.0703,27.0703,74900.0
2007-05-30 14:05:00,46.43,46.49,46.34,46.43,100800.0,27.0703,27.1053,27.0178,27.0703,100800.0
2007-05-30 14:10:00,46.43,46.49,46.41,46.44,106500.0,27.0703,27.1053,27.0587,27.0762,106500.0
2007-05-30 14:15:00,46.44,46.48,46.4,46.45,86900.0,27.0762,27.0995,27.0528,27.082,86900.0
2007-05-30 14:20:00,46.46,46.46,46.32,46.4,59400.0,27.0878,27.0878,27.0062,27.0528,59400.0
2007-05-30 14:25:00,46.4,46.54,46.38,46.54,51600.0,27.0528,27.1345,27.0412,27.1345,51600.0
2007-05-30 14:30:00,46.55,46.58,46.5,46.51,59500.0,27.1403,27.1578,27.1111,27.117,59500.0
2007-05-30 14:35:00,46.52,46.61,46.51,46.53,53600.0,27.1228,27.1753,27.117,27.1286,53600.0
2007-05-30 14:40:00,46.54,46.66,46.53,46.64,46900.0,27.1345,27.2044,27.1286,27.1928,46900.0
2007-05-30 14:45:00,46.64,46.64,46.59,46.61,37800.0,27.1928,27.1928,27.1636,27.1753,37800.0
2007-05-30 14:50:00,46.59,46.61,46.58,46.6,29300.0,27.1636,27.1753,27.1578,27.1694,29300.0
2007-05-30 14:55:00,46.6,46.63,46.59,46.63,40700.0,27.1694,27.1869,27.1636,27.1869,40700.0
2007-05-30 15:00:00,46.63,46.67,46.62,46.64,59200.0,27.1869,27.2102,27.1811,27.1928,59200.0
2007-05-30 15:05:00,46.64,46.68,46.61,46.65,61500.0,27.1928,27.2161,27.1753,27.1986,61500.0
2007-05-30 15:10:00,46.65,46.65,46.61,46.62,22900.0,27.1986,27.1986,27.1753,27.1811,22900.0
2007-05-30 15:15:00,46.61,46.63,46.6,46.62,64000.0,27.1753,27.1869,27.1694,27.1811,64000.0
2007-05-30 15:20:00,46.62,46.62,46.6,46.62,40200.0,27.1811,27.1811,27.1694,27.1811,40200.0
2007-05-30 15:25:00,46.62,46.65,46.61,46.64,63700.0,27.1811,27.1986,27.1753,27.1928,63700.0
2007-05-30 15:30:00,46.63,46.7,46.6,46.7,119100.0,27.1869,27.2277,27.1694,27.2277,119100.0
2007-05-30 15:35:00,46.7,46.72,46.66,46.72,66200.0,27.2277,27.2394,27.2044,27.2394,66200.0
2007-05-30 15:40:00,46.71,46.78,46.7,46.78,94800.0,27.2336,27.2744,27.2277,27.2744,94800.0
2007-05-30 15:45:00,46.78,46.8,46.73,46.73,134700.0,27.2744,27.286,27.2452,27.2452,134700.0
2007-05-30 15:50:00,46.73,46.77,46.7,46.77,74600.0,27.2452,27.2686,27.2277,27.2686,74600.0
2007-05-30 15:55:00,46.77,46.82,46.75,46.82,89900.0,27.2686,27.2977,27.2569,27.2977,89900.0
2007-05-31 09:30:00,47.03,47.25,46.85,47.14,157000.0,27.4201,27.5484,27.3152,27.4843,157000.0
2007-05-31 09:35:00,47.15,47.32,47.14,47.23,72700.0,27.4901,27.5892,27.4843,27.5367,72700.0
2007-05-31 09:40:00,47.25,47.39,47.23,47.32,67700.0,27.5484,27.63,27.5367,27.5892,67700.0
2007-05-31 09:45:00,47.33,47.35,47.19,47.26,59800.0,27.5951,27.6067,27.5134,27.5542,59800.0
2007-05-31 09:50:00,47.25,47.29,47.19,47.29,37000.0,27.5484,27.5717,27.5134,27.5717,37000.0
2007-05-31 09:55:00,47.28,47.3,47.27,47.29,21100.0,27.5659,27.5776,27.5601,27.5717,21100.0
2007-05-31 10:00:00,47.29,47.32,47.27,47.27,30000.0,27.5717,27.5892,27.5601,27.5601,30000.0
2007-05-31 10:05:00,47.27,47.31,47.27,47.27,43600.0,27.5601,27.5834,27.5601,27.5601,43600.0
2007-05-31 10:10:00,47.27,47.27,47.07,47.08,42500.0,27.5601,27.5601,27.4435,27.4493,42500.0
2007-05-31 10:15:00,47.08,47.09,47.07,47.08,32200.0,27.4493,27.4551,27.4435,27.4493,32200.0
2007-05-31 10:20:00,47.07,47.08,47.05,47.06,20600.0,27.4435,27.4493,27.4318,27.4376,20600.0
2007-05-31 10:25:00,47.06,47.08,47.05,47.07,28600.0,27.4376,27.4493,27.4318,27.4435,28600.0
2007-05-31 10:30:00,47.06,47.06,47.0,47.02,43800.0,27.4376,27.4376,27.4027,27.4143,43800.0
2007-05-31 10:35:00,47.02,47.11,47.02,47.11,31300.0,27.4143,27.4668,27.4143,27.4668,31300.0
2007-05-31 10:40:00,47.1,47.22,47.1,47.22,50900.0,27.461,27.5309,27.461,27.5309,50900.0
2007-05-31 10:45:00,47.21,47.26,47.2,47.24,27900.0,27.5251,27.5542,27.5193,27.5426,27900.0
2007-05-31 10:50:00,47.26,47.26,47.23,47.25,22800.0,27.5542,27.5542,27.5367,27.5484,22800.0
2007-05-31 10:55:00,47.25,47.27,47.2,47.2,56400.0,27.5484,27.5601,27.5193,27.5193,56400.0
2007-05-31 11:00:00,47.21,47.21,47.15,47.16,38200.0,27.5251,27.5251,27.4901,27.4959,38200.0
2007-05-31 11:05:00,47.16,47.22,47.15,47.21,26700.0,27.4959,27.5309,27.4901,27.5251,26700.0
2007-05-31 11:10:00,47.21,47.25,47.19,47.19,20300.0,27.5251,27.5484,27.5134,27.5134,20300.0
2007-05-31 11:15:00,47.21,47.21,47.14,47.17,32000.0,27.5251,27.5251,27.4843,27.5018,32000.0
2007-05-31 11:20:00,47.16,47.2,47.14,47.15,27300.0,27.4959,27.5193,27.4843,27.4901,27300.0
2007-05-31 11:25:00,47.14,47.14,47.08,47.1,24300.0,27.4843,27.4843,27.4493,27.461,24300.0
2007-05-31 11:30:00,47.1,47.11,47.07,47.11,24300.0,27.461,27.4668,27.4435,27.4668,24300.0
2007-05-31 11:35:00,47.09,47.19,47.09,47.19,25300.0,27.4551,27.5134,27.4551,27.5134,25300.0
2007-05-31 11:40:00,47.18,47.25,47.18,47.25,32100.0,27.5076,27.5484,27.5076,27.5484,32100.0
2007-05-31 11:45:00,47.25,47.32,47.25,47.31,29500.0,27.5484,27.5892,27.5484,27.5834,29500.0
2007-05-31 11:50:00,47.3,47.38,47.3,47.38,44300.0,27.5776,27.6242,27.5776,27.6242,44300.0
2007-05-31 11:55:00,47.38,47.46,47.38,47.45,78300.0,27.6242,27.6708,27.6242,27.665,78300.0
2007-05-31 12:00:00,47.46,47.56,47.45,47.55,80900.0,27.6708,27.7292,27.665,27.7233,80900.0
2007-05-31 12:05:00,47.55,47.96,47.55,47.83,243700.0,27.7233,27.9624,27.7233,27.8866,243700.0
2007-05-31 12:10:00,47.84,47.94,47.84,47.91,80300.0,27.8924,27.9507,27.8924,27.9332,80300.0
2007-05-31 12:15:00,47.91,47.99,47.87,47.97,97200.0,27.9332,27.9799,27.9099,27.9682,97200.0
2007-05-31 12:20:00,47.98,47.98,47.91,47.92,37600.0,27.974,27.974,27.9332,27.939,37600.0
2007-05-31 12:25:00,47.91,47.99,47.9,47.99,42400.0,27.9332,27.9799,27.9274,27.9799,42400.0
2007-05-31 12:30:00,47.98,48.0,47.97,48.0,48600.0,27.974,27.9857,27.9682,27.9857,48600.0
2007-05-31 12:35:00,48.0,48.12,47.98,48.1,113700.0,27.9857,28.0557,27.974,28.044,113700.0
2007-05-31 12:40:00,48.1,48.15,48.09,48.13,117900.0,28.044,28.0731,28.0382,28.0615,117900.0
2007-05-31 12:45:00,48.14,48.16,48.07,48.07,54300.0,28.0673,28.079,28.0265,28.0265,54300.0
2007-05-31 12:50:00,48.07,48.11,48.07,48.1,71100.0,28.0265,28.0498,28.0265,28.044,71100.0
2007-05-31 12:55:00,48.1,48.16,48.09,48.12,76000.0,28.044,28.079,28.0382,28.0557,76000.0
2007-05-31 13:00:00,48.12,48.14,48.07,48.07,43800.0,28.0557,28.0673,28.0265,28.0265,43800.0
2007-05-31 13:05:00,48.06,48.06,47.9,47.9,38400.0,28.0207,28.0207,27.9274,27.9274,38400.0
2007-05-31 13:10:00,47.91,48.0,47.9,47.94,64100.0,27.9332,27.9857,27.9274,27.9507,64100.0
2007-05-31 13:15:00,47.94,47.95,47.82,47.86,39100.0,27.9507,27.9565,27.8807,27.9041,39100.0
2007-05-31 13:20:00,47.87,47.91,47.85,47.85,34700.0,27.9099,27.9332,27.8982,27.8982,34700.0
2007-05-31 13:25:00,47.84,47.85,47.76,47.79,95300.0,27.8924,27.8982,27.8458,27.8632,95300.0
2007-05-31 13:30:00,47.8,47.92,47.79,47.92,60600.0,27.8691,27.939,27.8632,27.939,60600.0
2007-05-31 13:35:00,47.92,47.95,47.9,47.94,52800.0,27.939,27.9565,27.9274,27.9507,52800.0
2007-05-31 13:40:00,47.94,47.99,47.93,47.98,56100.0,27.9507,27.9799,27.9449,27.974,56100.0
2007-05-31 13:45:00,47.99,48.09,47.98,48.07,66300.0,27.9799,28.0382,27.974,28.0265,66300.0
2007-05-31 13:50:00,48.06,48.12,48.05,48.05,68400.0,28.0207,28.0557,28.0148,28.0148,68400.0
2007-05-31 13:55:00,48.04,48.14,48.02,48.13,46300.0,28.009,28.0673,27.9973,28.0615,46300.0
2007-05-31 14:00:00,48.13,48.15,48.13,48.15,111000.0,28.0615,28.0731,28.0615,28.0731,111000.0
2007-05-31 14:05:00,48.15,48.15,48.08,48.15,82700.0,28.0731,28.0731,28.0323,28.0731,82700.0
2007-05-31 14:10:00,48.14,48.16,48.1,48.14,65200.0,28.0673,28.079,28.044,28.0673,65200.0
2007-05-31 14:15:00,48.13,48.14,48.1,48.11,50500.0,28.0615,28.0673,28.044,28.0498,50500.0
2007-05-31 14:20:00,48.11,48.16,48.1,48.13,68000.0,28.0498,28.079,28.044,28.0615,68000.0
2007-05-31 14:25:00,48.13,48.15,48.04,48.04,69500.0,28.0615,28.0731,28.009,28.009,69500.0
2007-05-31 14:30:00,48.04,48.14,48.04,48.14,54200.0,28.009,28.0673,28.009,28.0673,54200.0
2007-05-31 14:35:00,48.13,48.15,48.13,48.13,52900.0,28.0615,28.0731,28.0615,28.0615,52900.0
2007-05-31 14:40:00,48.13,48.14,48.07,48.07,77800.0,28.0615,28.0673,28.0265,28.0265,77800.0
2007-05-31 14:45:00,48.07,48.12,48.07,48.09,66600.0,28.0265,28.0557,28.0265,28.0382,66600.0
2007-05-31 14:50:00,48.1,48.12,48.09,48.12,65800.0,28.044,28.0557,28.0382,28.0557,65800.0
2007-05-31 14:55:00,48.12,48.2,48.12,48.13,105500.0,28.0557,28.1023,28.0557,28.0615,105500.0
2007-05-31 15:00:00,48.13,48.15,48.02,48.02,89200.0,28.0615,28.0731,27.9973,27.9973,89200.0
2007-05-31 15:05:00,48.02,48.06,48.02,48.05,89300.0,27.9973,28.0207,27.9973,28.0148,89300.0
2007-05-31 15:10:00,48.05,48.15,48.04,48.15,68000.0,28.0148,28.0731,28.009,28.0731,68000.0
2007-05-31 15:15:00,48.14,48.17,48.14,48.16,51700.0,28.0673,28.0848,28.0673,28.079,51700.0
2007-05-31 15:20:00,48.16,48.22,48.15,48.22,71100.0,28.079,28.114,28.0731,28.114,71100.0
2007-05-31 15:25:00,48.22,48.25,48.2,48.21,105600.0,28.114,28.1314,28.1023,28.1081,105600.0
2007-05-31 15:30:00,48.2,48.25,48.2,48.25,88300.0,28.1023,28.1314,28.1023,28.1314,88300.0
2007-05-31 15:35:00,48.24,48.3,48.22,48.3,197200.0,28.1256,28.1606,28.114,28.1606,197200.0
2007-05-31 15:40:00,48.29,48.3,48.23,48.26,125800.0,28.1548,28.1606,28.1198,28.1373,125800.0
2007-05-31 15:45:00,48.26,48.36,48.25,48.34,199000.0,28.1373,28.1956,28.1314,28.1839,199000.0
2007-05-31 15:50:00,48.34,48.35,48.28,48.31,270200.0,28.1839,28.1897,28.1489,28.1664,270200.0
2007-05-31 15:55:00,48.31,48.34,48.25,48.25,278300.0,28.1664,28.1839,28.1314,28.1314,278300.0
2007-06-01 09:30:00,48.4,48.56,48.25,48.52,189000.0,28.2189,28.3122,28.1314,28.2889,189000.0
2007-06-01 09:35:00,48.54,48.73,48.42,48.71,82100.0,28.3005,28.4113,28.2306,28.3996,82100.0
2007-06-01 09:40:00,48.7,48.86,48.69,48.85,186600.0,28.3938,28.4871,28.388,28.4813,186600.0
2007-06-01 09:45:00,48.85,48.95,48.83,48.93,156700.0,28.4813,28.5396,28.4696,28.5279,156700.0
2007-06-01 09:50:00,48.94,48.95,48.86,48.89,97800.0,28.5337,28.5396,28.4871,28.5046,97800.0
2007-06-01 09:55:00,48.88,48.88,48.59,48.61,83700.0,28.4988,28.4988,28.3297,28.3413,83700.0
2007-06-01 10:00:00,48.57,48.73,48.52,48.63,82900.0,28.318,28.4113,28.2889,28.353,82900.0
2007-06-01 10:05:00,48.62,48.72,48.61,48.7,61100.0,28.3472,28.4055,28.3413,28.3938,61100.0
2007-06-01 10:10:00,48.7,48.72,48.63,48.67,75700.0,28.3938,28.4055,28.353,28.3763,75700.0
2007-06-01 10:15:00,48.65,48.66,48.51,48.59,95900.0,28.3647,28.3705,28.283,28.3297,95900.0
2007-06-01 10:20:00,48.58,48.62,48.54,48.55,37700.0,28.3238,28.3472,28.3005,28.3064,37700.0
2007-06-01 10:25:00,48.54,48.56,48.35,48.45,85900.0,28.3005,28.3122,28.1897,28.2481,85900.0
2007-06-01 10:30:00,48.43,48.52,48.39,48.48,58500.0,28.2364,28.2889,28.2131,28.2655,58500.0
2007-06-01 10:35:00,48.48,48.63,48.46,48.59,124500.0,28.2655,28.353,28.2539,28.3297,124500.0
2007-06-01 10:40:00,48.6,48.63,48.57,48.6,36700.0,28.3355,28.353,28.318,28.3355,36700.0
2007-06-01 10:45:00,48.6,48.65,48.6,48.62,25100.0,28.3355,28.3647,28.3355,28.3472,25100.0
2007-06-01 10:50:00,48.63,48.67,48.57,48.66,73400.0,28.353,28.3763,28.318,28.3705,73400.0
2007-06-01 10:55:00,48.66,48.67,48.58,48.61,51900.0,28.3705,28.3763,28.3238,28.3413,51900.0
2007-06-01 11:00:00,48.61,48.65,48.52,48.54,61200.0,28.3413,28.3647,28.2889,28.3005,61200.0
2007-06-01 11:05:00,48.55,48.68,48.54,48.67,70500.0,28.3064,28.3821,28.3005,28.3763,70500.0
2007-06-01 11:10:00,48.68,48.7,48.67,48.69,68000.0,28.3821,28.3938,28.3763,28.388,68000.0
2007-06-01 11:15:00,48.7,48.81,48.69,48.81,79400.0,28.3938,28.4579,28.388,28.4579,79400.0
2007-06-01 11:20:00,48.81,48.88,48.72,48.72,80000.0,28.4579,28.4988,28.4055,28.4055,80000.0
2007-06-01 11:25:00,48.73,48.88,48.73,48.83,65900.0,28.4113,28.4988,28.4113,28.4696,65900.0
2007-06-01 11:30:00,48.83,48.91,48.8,48.81,59400.0,28.4696,28.5162,28.4521,28.4579,59400.0
2007-06-01 11:35:00,48.81,48.84,48.78,48.8,36900.0,28.4579,28.4754,28.4405,28.4521,36900.0
2007-06-01 11:40:00,48.79,48.83,48.7,48.78,64000.0,28.4463,28.4696,28.3938,28.4405,64000.0
2007-06-01 11:45:00,48.78,48.87,48.78,48.85,29200.0,28.4405,28.4929,28.4405,28.4813,29200.0
2007-06-01 11:50:00,48.86,48.88,48.84,48.87,29800.0,28.4871,28.4988,28.4754,28.4929,29800.0
2007-06-01 11:55:00,48.87,48.9,48.84,48.89,42100.0,28.4929,28.5104,28.4754,28.5046,42100.0
2007-06-01 12:00:00,48.88,48.91,48.78,48.78,97100.0,28.4988,28.5162,28.4405,28.4405,97100.0
2007-06-01 12:05:00,48.78,48.84,48.77,48.8,98300.0,28.4405,28.4754,28.4346,28.4521,98300.0
2007-06-01 12:10:00,48.79,48.82,48.66,48.69,71400.0,28.4463,28.4638,28.3705,28.388,71400.0
2007-06-01 12:15:00,48.68,48.72,48.65,48.68,55900.0,28.3821,28.4055,28.3647,28.3821,55900.0
2007-06-01 12:20:00,48.68,48.72,48.45,48.49,64000.0,28.3821,28.4055,28.2481,28.2714,64000.0
2007-06-01 12:25:00,48.49,48.49,48.41,48.49,69500.0,28.2714,28.2714,28.2247,28.2714,69500.0
2007-06-01 12:30:00,48.49,48.57,48.45,48.51,48400.0,28.2714,28.318,28.2481,28.283,48400.0
2007-06-01 12:35:00,48.53,48.6,48.51,48.59,39800.0,28.2947,28.3355,28.283,28.3297,39800.0
2007-06-01 12:40:00,48.59,48.61,48.5,48.52,52000.0,28.3297,28.3413,28.2772,28.2889,52000.0
2007-06-01 12:45:00,48.52,48.53,48.44,48.5,44600.0,28.2889,28.2947,28.2422,28.2772,44600.0
2007-06-01 12:50:00,48.5,48.65,48.49,48.65,64300.0,28.2772,28.3647,28.2714,28.3647,64300.0
2007-06-01 12:55:00,48.67,48.72,48.65,48.72,61500.0,28.3763,28.4055,28.3647,28.4055,61500.0
2007-06-01 13:00:00,48.71,48.75,48.71,48.74,30300.0,28.3996,28.423,28.3996,28.4171,30300.0
2007-06-01 13:05:00,48.74,48.75,48.7,48.74,61400.0,28.4171,28.423,28.3938,28.4171,61400.0
2007-06-01 13:10:00,48.73,48.73,48.7,48.7,13300.0,28.4113,28.4113,28.3938,28.3938,13300.0
2007-06-01 13:15:00,48.7,48.8,48.66,48.8,53300.0,28.3938,28.4521,28.3705,28.4521,53300.0
2007-06-01 13:20:00,48.8,48.83,48.71,48.73,39600.0,28.4521,28.4696,28.3996,28.4113,39600.0
2007-06-01 13:25:00,48.74,48.8,48.74,48.79,14700.0,28.4171,28.4521,28.4171,28.4463,14700.0
2007-06-01 13:30:00,48.8,48.95,48.8,48.9,66500.0,28.4521,28.5396,28.4521,28.5104,66500.0
2007-06-01 13:35:00,48.9,48.91,48.84,48.84,25000.0,28.5104,28.5162,28.4754,28.4754,25000.0
2007-06-01 13:40:00,48.85,48.87,48.74,48.77,60200.0,28.4813,28.4929,28.4171,28.4346,60200.0
2007-06-01 13:45:00,48.78,48.81,48.77,48.79,58700.0,28.4405,28.4579,28.4346,28.4463,58700.0
2007-06-01 13:50:00,48.78,48.84,48.77,48.84,25700.0,28.4405,28.4754,28.4346,28.4754,25700.0
2007-06-01 13:55:00,48.83,48.86,48.82,48.85,78800.0,28.4696,28.4871,28.4638,28.4813,78800.0
2007-06-01 14:00:00,48.86,48.9,48.83,48.87,51600.0,28.4871,28.5104,28.4696,28.4929,51600.0
2007-06-01 14:05:00,48.88,48.88,48.85,48.85,16900.0,28.4988,28.4988,28.4813,28.4813,16900.0
2007-06-01 14:10:00,48.86,48.86,48.85,48.86,42700.0,28.4871,28.4871,28.4813,28.4871,42700.0
2007-06-01 14:15:00,48.85,48.86,48.85,48.86,22600.0,28.4813,28.4871,28.4813,28.4871,22600.0
2007-06-01 14:20:00,48.86,48.88,48.84,48.86,49500.0,28.4871,28.4988,28.4754,28.4871,49500.0
2007-06-01 14:25:00,48.86,48.94,48.85,48.93,43200.0,28.4871,28.5337,28.4813,28.5279,43200.0
2007-06-01 14:30:00,48.93,48.94,48.91,48.92,33800.0,28.5279,28.5337,28.5162,28.5221,33800.0
2007-06-01 14:35:00,48.91,48.93,48.86,48.88,48500.0,28.5162,28.5279,28.4871,28.4988,48500.0
2007-06-01 14:40:00,48.87,48.91,48.87,48.89,47300.0,28.4929,28.5162,28.4929,28.5046,47300.0
2007-06-01 14:45:00,48.9,48.94,48.89,48.91,32200.0,28.5104,28.5337,28.5046,28.5162,32200.0
2007-06-01 14:50:00,48.92,48.95,48.91,48.94,46400.0,28.5221,28.5396,28.5162,28.5337,46400.0
2007-06-01 14:55:00,48.94,48.94,48.92,48.93,22700.0,28.5337,28.5337,28.5221,28.5279,22700.0
2007-06-01 15:00:00,48.93,48.93,48.89,48.89,41000.0,28.5279,28.5279,28.5046,28.5046,41000.0
2007-06-01 15:05:00,48.89,48.92,48.89,48.92,45300.0,28.5046,28.5221,28.5046,28.5221,45300.0
2007-06-01 15:10:00,48.91,48.92,48.89,48.91,42800.0,28.5162,28.5221,28.5046,28.5162,42800.0
2007-06-01 15:15:00,48.9,48.94,48.9,48.93,60700.0,28.5104,28.5337,28.5104,28.5279,60700.0
2007-06-01 15:20:00,48.94,48.94,48.9,48.9,49800.0,28.5337,28.5337,28.5104,28.5104,49800.0
2007-06-01 15:25:00,48.91,48.94,48.89,48.94,59100.0,28.5162,28.5337,28.5046,28.5337,59100.0
2007-06-01 15:30:00,48.94,48.94,48.91,48.92,54200.0,28.5337,28.5337,28.5162,28.5221,54200.0
2007-06-01 15:35:00,48.91,48.93,48.9,48.93,59700.0,28.5162,28.5279,28.5104,28.5279,59700.0
2007-06-01 15:40:00,48.92,49.2,48.91,49.15,346400.0,28.5221,28.6853,28.5162,28.6562,346400.0
2007-06-01 15:45:00,49.15,49.18,49.05,49.05,245600.0,28.6562,28.6737,28.5979,28.5979,245600.0
2007-06-01 15:50:00,49.05,49.1,49.01,49.02,251200.0,28.5979,28.627,28.5746,28.5804,251200.0
2007-06-01 15:55:00,49.02,49.08,49.01,49.08,420500.0,28.5804,28.6154,28.5746,28.6154,420500.0
2007-06-04 09:30:00,49.08,49.17,49.0,49.08,103300.0,28.6154,28.6678,28.5687,28.6154,103300.0
2007-06-04 09:35:00,49.09,49.19,49.07,49.18,99400.0,28.6212,28.6795,28.6095,28.6737,99400.0
2007-06-04 09:40:00,49.17,49.25,49.09,49.17,99900.0,28.6678,28.7145,28.6212,28.6678,99900.0
2007-06-04 09:45:00,49.16,49.33,49.15,49.3,108700.0,28.662,28.7611,28.6562,28.7436,108700.0
2007-06-04 09:50:00,49.3,49.38,49.28,49.35,64200.0,28.7436,28.7903,28.732,28.7728,64200.0
2007-06-04 09:55:00,49.35,49.36,49.28,49.3,57300.0,28.7728,28.7786,28.732,28.7436,57300.0
2007-06-04 10:00:00,49.31,49.35,49.22,49.23,86300.0,28.7495,28.7728,28.697,28.7028,86300.0
2007-06-04 10:05:00,49.24,49.36,49.22,49.33,58400.0,28.7086,28.7786,28.697,28.7611,58400.0
2007-06-04 10:10:00,49.33,49.36,49.25,49.25,43200.0,28.7611,28.7786,28.7145,28.7145,43200.0
2007-06-04 10:15:00,49.26,49.26,49.18,49.21,30600.0,28.7203,28.7203,28.6737,28.6912,30600.0
2007-06-04 10:20:00,49.19,49.2,49.05,49.06,68200.0,28.6795,28.6853,28.5979,28.6037,68200.0
2007-06-04 10:25:00,49.07,49.16,49.05,49.1,23600.0,28.6095,28.662,28.5979,28.627,23600.0
2007-06-04 10:30:00,49.1,49.13,49.04,49.09,27700.0,28.627,28.6445,28.592,28.6212,27700.0
2007-06-04 10:35:00,49.08,49.11,49.05,49.08,19600.0,28.6154,28.6329,28.5979,28.6154,19600.0
2007-06-04 10:40:00,49.08,49.08,49.03,49.05,29600.0,28.6154,28.6154,28.5862,28.5979,29600.0
2007-06-04 10:45:00,49.03,49.05,48.99,48.99,26700.0,28.5862,28.5979,28.5629,28.5629,26700.0
2007-06-04 10:50:00,48.99,48.99,48.92,48.93,36500.0,28.5629,28.5629,28.5221,28.5279,36500.0
2007-06-04 10:55:00,48.93,48.95,48.92,48.94,38500.0,28.5279,28.5396,28.5221,28.5337,38500.0
2007-06-04 11:00:00,48.94,48.95,48.9,48.91,32900.0,28.5337,28.5396,28.5104,28.5162,32900.0
2007-06-04 11:05:00,48.91,49.05,48.88,48.9,75400.0,28.5162,28.5979,28.4988,28.5104,75400.0
2007-06-04 11:10:00,48.9,49.05,48.84,48.88,37400.0,28.5104,28.5979,28.4754,28.4988,37400.0
2007-06-04 11:15:00,48.88,48.95,48.87,48.95,23600.0,28.4988,28.5396,28.4929,28.5396,23600.0
2007-06-04 11:20:00,48.94,48.98,48.94,48.97,21000.0,28.5337,28.5571,28.5337,28.5512,21000.0
2007-06-04 11:25:00,48.97,49.09,48.97,49.09,60300.0,28.5512,28.6212,28.5512,28.6212,60300.0
2007-06-04 11:30:00,49.1,49.21,49.1,49.21,58700.0,28.627,28.6912,28.627,28.6912,58700.0
2007-06-04 11:35:00,49.21,49.32,49.11,49.31,60300.0,28.6912,28.7553,28.6329,28.7495,60300.0
2007-06-04 11:40:00,49.31,49.34,49.29,49.33,56300.0,28.7495,28.767,28.7378,28.7611,56300.0
2007-06-04 11:45:00,49.33,49.39,49.33,49.38,51900.0,28.7611,28.7961,28.7611,28.7903,51900.0
2007-06-04 11:50:00,49.38,49.42,49.37,49.38,58900.0,28.7903,28.8136,28.7844,28.7903,58900.0
2007-06-04 11:55:00,49.38,49.44,49.37,49.42,41500.0,28.7903,28.8253,28.7844,28.8136,41500.0
2007-06-04 12:00:00,49.43,49.44,49.31,49.31,49900.0,28.8194,28.8253,28.7495,28.7495,49900.0
2007-06-04 12:05:00,49.32,49.36,49.31,49.35,22800.0,28.7553,28.7786,28.7495,28.7728,22800.0
2007-06-04 12:10:00,49.34,49.35,49.25,49.25,18200.0,28.767,28.7728,28.7145,28.7145,18200.0
2007-06-04 12:15:00,49.25,49.26,49.23,49.24,35900.0,28.7145,28.7203,28.7028,28.7086,35900.0
2007-06-04 12:20:00,49.24,49.31,49.23,49.25,82500.0,28.7086,28.7495,28.7028,28.7145,82500.0
2007-06-04 12:25:00,49.26,49.28,49.23,49.26,17700.0,28.7203,28.732,28.7028,28.7203,17700.0
2007-06-04 12:30:00,49.26,49.29,49.22,49.29,32000.0,28.7203,28.7378,28.697,28.7378,32000.0
2007-06-04 12:35:00,49.3,49.33,49.28,49.31,24200.0,28.7436,28.7611,28.732,28.7495,24200.0
2007-06-04 12:40:00,49.32,49.34,49.24,49.24,54700.0,28.7553,28.767,28.7086,28.7086,54700.0
2007-06-04 12:45:00,49.25,49.27,49.22,49.26,26200.0,28.7145,28.7261,28.697,28.7203,26200.0
2007-06-04 12:50:00,49.25,49.26,49.24,49.26,10000.0,28.7145,28.7203,28.7086,28.7203,10000.0
2007-06-04 12:55:00,49.25,49.33,49.25,49.33,16600.0,28.7145,28.7611,28.7145,28.7611,16600.0
2007-06-04 13:00:00,49.33,49.33,49.29,49.29,15300.0,28.7611,28.7611,28.7378,28.7378,15300.0
2007-06-04 13:05:00,49.3,49.31,49.28,49.29,21500.0,28.7436,28.7495,28.732,28.7378,21500.0
2007-06-04 13:10:00,49.29,49.29,49.26,49.26,21500.0,28.7378,28.7378,28.7203,28.7203,21500.0
2007-06-04 13:15:00,49.26,49.27,49.24,49.25,26700.0,28.7203,28.7261,28.7086,28.7145,26700.0
2007-06-04 13:20:00,49.25,49.26,49.21,49.25,24900.0,28.7145,28.7203,28.6912,28.7145,24900.0
2007-06-04 13:25:00,49.25,49.25,49.21,49.22,20100.0,28.7145,28.7145,28.6912,28.697,20100.0
2007-06-04 13:30:00,49.23,49.25,49.22,49.25,11800.0,28.7028,28.7145,28.697,28.7145,11800.0
2007-06-04 13:35:00,49.25,49.3,49.21,49.21,21800.0,28.7145,28.7436,28.6912,28.6912,21800.0
2007-06-04 13:40:00,49.21,49.28,49.2,49.22,28500.0,28.6912,28.732,28.6853,28.697,28500.0
2007-06-04 13:45:00,49.21,49.24,49.19,49.24,23500.0,28.6912,28.7086,28.6795,28.7086,23500.0
2007-06-04 13:50:00,49.23,49.3,49.23,49.27,19800.0,28.7028,28.7436,28.7028,28.7261,19800.0
2007-06-04 13:55:00,49.26,49.27,49.25,49.25,40800.0,28.7203,28.7261,28.7145,28.7145,40800.0
2007-06-04 14:00:00,49.25,49.34,49.25,49.34,51700.0,28.7145,28.767,28.7145,28.767,51700.0
2007-06-04 14:05:00,49.35,49.36,49.31,49.32,37600.0,28.7728,28.7786,28.7495,28.7553,37600.0
2007-06-04 14:10:00,49.32,49.33,49.21,49.22,41300.0,28.7553,28.7611,28.6912,28.697,41300.0
2007-06-04 14:15:00,49.21,49.21,49.17,49.2,34600.0,28.6912,28.6912,28.6678,28.6853,34600.0
2007-06-04 14:20:00,49.21,49.27,49.21,49.23,18300.0,28.6912,28.7261,28.6912,28.7028,18300.0
2007-06-04 14:25:00,49.22,49.24,49.22,49.23,25300.0,28.697,28.7086,28.697,28.7028,25300.0
2007-06-04 14:30:00,49.22,49.23,49.1,49.11,71700.0,28.697,28.7028,28.627,28.6329,71700.0
2007-06-04 14:35:00,49.11,49.13,49.09,49.1,61700.0,28.6329,28.6445,28.6212,28.627,61700.0
2007-06-04 14:40:00,49.09,49.1,49.07,49.1,61700.0,28.6212,28.627,28.6095,28.627,61700.0
2007-06-04 14:45:00,49.1,49.16,49.09,49.11,61200.0,28.627,28.662,28.6212,28.6329,61200.0
2007-06-04 14:50:00,49.1,49.12,48.99,49.01,70800.0,28.627,28.6387,28.5629,28.5746,70800.0
2007-06-04 14:55:00,49.02,49.07,49.02,49.05,40000.0,28.5804,28.6095,28.5804,28.5979,40000.0
2007-06-04 15:00:00,49.06,49.13,49.05,49.08,81400.0,28.6037,28.6445,28.5979,28.6154,81400.0
2007-06-04 15:05:00,49.09,49.12,49.05,49.06,55500.0,28.6212,28.6387,28.5979,28.6037,55500.0
2007-06-04 15:10:00,49.07,49.07,48.99,49.01,64700.0,28.6095,28.6095,28.5629,28.5746,64700.0
2007-06-04 15:15:00,49.01,49.02,48.99,49.0,60100.0,28.5746,28.5804,28.5629,28.5687,60100.0
2007-06-04 15:20:00,49.0,49.11,49.0,49.09,89600.0,28.5687,28.6329,28.5687,28.6212,89600.0
2007-06-04 15:25:00,49.08,49.14,49.07,49.14,45800.0,28.6154,28.6503,28.6095,28.6503,45800.0
2007-06-04 15:30:00,49.14,49.15,49.04,49.05,47800.0,28.6503,28.6562,28.592,28.5979,47800.0
2007-06-04 15:35:00,49.05,49.07,49.04,49.06,79000.0,28.5979,28.6095,28.592,28.6037,79000.0
2007-06-04 15:40:00,49.06,49.07,49.05,49.07,82000.0,28.6037,28.6095,28.5979,28.6095,82000.0
2007-06-04 15:45:00,49.06,49.08,49.05,49.06,82600.0,28.6037,28.6154,28.5979,28.6037,82600.0
2007-06-04 15:50:00,49.07,49.08,49.04,49.06,89100.0,28.6095,28.6154,28.592,28.6037,89100.0
2007-06-04 15:55:00,49.06,49.08,49.03,49.04,81100.0,28.6037,28.6154,28.5862,28.592,81100.0
2007-06-05 09:30:00,48.78,48.88,48.5,48.65,79600.0,28.4405,28.4988,28.2772,28.3647,79600.0
2007-06-05 09:35:00,48.65,48.69,48.5,48.52,161900.0,28.3647,28.388,28.2772,28.2889,161900.0
2007-06-05 09:40:00,48.52,48.52,48.24,48.31,134100.0,28.2889,28.2889,28.1256,28.1664,134100.0
2007-06-05 09:45:00,48.3,48.42,48.3,48.32,126900.0,28.1606,28.2306,28.1606,28.1723,126900.0
2007-06-05 09:50:00,48.33,48.39,48.32,48.35,112400.0,28.1781,28.2131,28.1723,28.1897,112400.0
2007-06-05 09:55:00,48.35,48.36,48.32,48.32,38900.0,28.1897,28.1956,28.1723,28.1723,38900.0
2007-06-05 10:00:00,48.33,48.39,48.26,48.28,145400.0,28.1781,28.2131,28.1373,28.1489,145400.0
2007-06-05 10:05:00,48.27,48.37,48.23,48.37,94900.0,28.1431,28.2014,28.1198,28.2014,94900.0
2007-06-05 10:10:00,48.36,48.4,48.3,48.35,36900.0,28.1956,28.2189,28.1606,28.1897,36900.0
2007-06-05 10:15:00,48.36,48.4,48.29,48.32,74100.0,28.1956,28.2189,28.1548,28.1723,74100.0
2007-06-05 10:20:00,48.3,48.31,48.15,48.19,133700.0,28.1606,28.1664,28.0731,28.0965,133700.0
2007-06-05 10:25:00,48.19,48.38,48.18,48.38,94700.0,28.0965,28.2072,28.0906,28.2072,94700.0
2007-06-05 10:30:00,48.38,48.5,48.27,48.28,159200.0,28.2072,28.2772,28.1431,28.1489,159200.0
2007-06-05 10:35:00,48.26,48.27,48.2,48.21,49900.0,28.1373,28.1431,28.1023,28.1081,49900.0
2007-06-05 10:40:00,48.21,48.21,48.15,48.16,65500.0,28.1081,28.1081,28.0731,28.079,65500.0
2007-06-05 10:45:00,48.16,48.22,48.14,48.16,53200.0,28.079,28.114,28.0673,28.079,53200.0
2007-06-05 10:50:00,48.16,48.22,48.16,48.19,47400.0,28.079,28.114,28.079,28.0965,47400.0
2007-06-05 10:55:00,48.2,48.2,48.13,48.13,32700.0,28.1023,28.1023,28.0615,28.0615,32700.0
2007-06-05 11:00:00,48.13,48.21,48.11,48.2,46100.0,28.0615,28.1081,28.0498,28.1023,46100.0
2007-06-05 11:05:00,48.2,48.33,48.13,48.21,43800.0,28.1023,28.1781,28.0615,28.1081,43800.0
2007-06-05 11:10:00,48.21,48.26,48.19,48.2,34900.0,28.1081,28.1373,28.0965,28.1023,34900.0
2007-06-05 11:15:00,48.2,48.22,48.16,48.22,43900.0,28.1023,28.114,28.079,28.114,43900.0
2007-06-05 11:20:00,48.21,48.26,48.21,48.23,24300.0,28.1081,28.1373,28.1081,28.1198,24300.0
2007-06-05 11:25:00,48.24,48.28,48.23,48.28,30500.0,28.1256,28.1489,28.1198,28.1489,30500.0
2007-06-05 11:30:00,48.3,48.3,48.22,48.24,29200.0,28.1606,28.1606,28.114,28.1256,29200.0
2007-06-05 11:35:00,48.23,48.45,48.2,48.32,280600.0,28.1198,28.2481,28.1023,28.1723,280600.0
2007-06-05 11:40:00,48.31,48.4,48.29,48.32,87300.0,28.1664,28.2189,28.1548,28.1723,87300.0
2007-06-05 11:45:00,48.32,48.33,48.26,48.29,32000.0,28.1723,28.1781,28.1373,28.1548,32000.0
2007-06-05 11:50:00,48.29,48.3,48.23,48.24,50000.0,28.1548,28.1606,28.1198,28.1256,50000.0
2007-06-05 11:55:00,48.23,48.28,48.23,48.23,41400.0,28.1198,28.1489,28.1198,28.1198,41400.0
2007-06-05 12:00:00,48.23,48.25,48.2,48.21,53200.0,28.1198,28.1314,28.1023,28.1081,53200.0
2007-06-05 12:05:00,48.21,48.22,48.14,48.14,42400.0,28.1081,28.114,28.0673,28.0673,42400.0
2007-06-05 12:10:00,48.14,48.23,48.09,48.23,65300.0,28.0673,28.1198,28.0382,28.1198,65300.0
2007-06-05 12:15:00,48.23,48.23,48.07,48.08,30300.0,28.1198,28.1198,28.0265,28.0323,30300.0
2007-06-05 12:20:00,48.09,48.11,48.08,48.08,41600.0,28.0382,28.0498,28.0323,28.0323,41600.0
2007-06-05 12:25:00,48.07,48.1,48.06,48.1,37600.0,28.0265,28.044,28.0207,28.044,37600.0
2007-06-05 12:30:00,48.1,48.19,48.09,48.13,39800.0,28.044,28.0965,28.0382,28.0615,39800.0
2007-06-05 12:35:00,48.12,48.19,48.1,48.15,33200.0,28.0557,28.0965,28.044,28.0731,33200.0
2007-06-05 12:40:00,48.16,48.16,48.11,48.13,10500.0,28.079,28.079,28.0498,28.0615,10500.0
2007-06-05 12:45:00,48.11,48.16,48.1,48.14,25300.0,28.0498,28.079,28.044,28.0673,25300.0
2007-06-05 12:50:00,48.15,48.25,48.14,48.14,75200.0,28.0731,28.1314,28.0673,28.0673,75200.0
2007-06-05 12:55:00,48.16,48.28,48.15,48.27,51400.0,28.079,28.1489,28.0731,28.1431,51400.0
2007-06-05 13:00:00,48.26,48.27,48.16,48.19,19300.0,28.1373,28.1431,28.079,28.0965,19300.0
2007-06-05 13:05:00,48.18,48.23,48.18,48.23,22400.0,28.0906,28.1198,28.0906,28.1198,22400.0
2007-06-05 13:10:00,48.23,48.3,48.2,48.2,35000.0,28.1198,28.1606,28.1023,28.1023,35000.0
2007-06-05 13:15:00,48.19,48.21,48.15,48.19,20400.0,28.0965,28.1081,28.0731,28.0965,20400.0
2007-06-05 13:20:00,48.19,48.21,48.09,48.09,21300.0,28.0965,28.1081,28.0382,28.0382,21300.0
2007-06-05 13:25:00,48.1,48.17,48.08,48.1,31500.0,28.044,28.0848,28.0323,28.044,31500.0
2007-06-05 13:30:00,48.11,48.11,48.08,48.08,10400.0,28.0498,28.0498,28.0323,28.0323,10400.0
2007-06-05 13:35:00,48.09,48.21,48.08,48.19,20000.0,28.0382,28.1081,28.0323,28.0965,20000.0
2007-06-05 13:40:00,48.21,48.21,48.1,48.16,31600.0,28.1081,28.1081,28.044,28.079,31600.0
2007-06-05 13:45:00,48.16,48.22,48.16,48.22,27700.0,28.079,28.114,28.079,28.114,27700.0
2007-06-05 13:50:00,48.21,48.27,48.21,48.24,15000.0,28.1081,28.1431,28.1081,28.1256,15000.0
2007-06-05 13:55:00,48.23,48.26,48.19,48.19,31500.0,28.1198,28.1373,28.0965,28.0965,31500.0
2007-06-05 14:00:00,48.19,48.19,48.13,48.15,92300.0,28.0965,28.0965,28.0615,28.0731,92300.0
2007-06-05 14:05:00,48.15,48.16,48.07,48.08,24900.0,28.0731,28.079,28.0265,28.0323,24900.0
2007-06-05 14:10:00,48.07,48.12,48.07,48.1,28600.0,28.0265,28.0557,28.0265,28.044,28600.0
2007-06-05 14:15:00,48.1,48.16,48.1,48.16,61500.0,28.044,28.079,28.044,28.079,61500.0
2007-06-05 14:20:00,48.17,48.23,48.17,48.19,25100.0,28.0848,28.1198,28.0848,28.0965,25100.0
2007-06-05 14:25:00,48.2,48.2,48.11,48.11,26200.0,28.1023,28.1023,28.0498,28.0498,26200.0
2007-06-05 14:30:00,48.12,48.13,48.05,48.07,32400.0,28.0557,28.0615,28.0148,28.0265,32400.0
2007-06-05 14:35:00,48.06,48.24,48.05,48.07,32600.0,28.0207,28.1256,28.0148,28.0265,32600.0
2007-06-05 14:40:00,48.07,48.09,48.06,48.08,32300.0,28.0265,28.0382,28.0207,28.0323,32300.0
2007-06-05 14:45:00,48.09,48.14,48.06,48.14,41400.0,28.0382,28.0673,28.0207,28.0673,41400.0
2007-06-05 14:50:00,48.15,48.15,48.1,48.11,21500.0,28.0731,28.0731,28.044,28.0498,21500.0
2007-06-05 14:55:00,48.11,48.11,48.07,48.08,16700.0,28.0498,28.0498,28.0265,28.0323,16700.0
2007-06-05 15:00:00,48.08,48.08,48.06,48.06,53300.0,28.0323,28.0323,28.0207,28.0207,53300.0
2007-06-05 15:05:00,48.06,48.08,48.04,48.05,39500.0,28.0207,28.0323,28.009,28.0148,39500.0
2007-06-05 15:10:00,48.05,48.11,48.03,48.04,118700.0,28.0148,28.0498,28.0032,28.009,118700.0
2007-06-05 15:15:00,48.04,48.09,48.02,48.03,58600.0,28.009,28.0382,27.9973,28.0032,58600.0
2007-06-05 15:20:00,48.03,48.04,48.01,48.04,43700.0,28.0032,28.009,27.9915,28.009,43700.0
2007-06-05 15:25:00,48.04,48.07,48.03,48.07,40400.0,28.009,28.0265,28.0032,28.0265,40400.0
2007-06-05 15:30:00,48.07,48.11,48.06,48.1,55200.0,28.0265,28.0498,28.0207,28.044,55200.0
2007-06-05 15:35:00,48.1,48.11,48.05,48.09,159600.0,28.044,28.0498,28.0148,28.0382,159600.0
2007-06-05 15:40:00,48.09,48.21,48.09,48.21,103000.0,28.0382,28.1081,28.0382,28.1081,103000.0
2007-06-05 15:45:00,48.21,48.29,48.14,48.19,186400.0,28.1081,28.1548,28.0673,28.0965,186400.0
2007-06-05 15:50:00,48.2,48.21,48.14,48.16,74100.0,28.1023,28.1081,28.0673,28.079,74100.0
2007-06-05 15:55:00,48.16,48.17,48.02,48.11,130700.0,28.079,28.0848,27.9973,28.0498,130700.0
2007-06-06 09:30:00,48.0,48.01,47.75,47.88,64300.0,27.9857,27.9915,27.8399,27.9157,64300.0
2007-06-06 09:35:00,47.88,47.88,47.73,47.73,40700.0,27.9157,27.9157,27.8283,27.8283,40700.0
2007-06-06 09:40:00,47.74,47.85,47.69,47.78,113300.0,27.8341,27.8982,27.8049,27.8574,113300.0
2007-06-06 09:45:00,47.78,47.84,47.75,47.8,81500.0,27.8574,27.8924,27.8399,27.8691,81500.0
2007-06-06 09:50:00,47.8,47.81,47.64,47.65,115300.0,27.8691,27.8749,27.7758,27.7816,115300.0
2007-06-06 09:55:00,47.66,47.76,47.59,47.74,124200.0,27.7875,27.8458,27.7466,27.8341,124200.0
2007-06-06 10:00:00,47.75,47.79,47.7,47.7,89800.0,27.8399,27.8632,27.8108,27.8108,89800.0
2007-06-06 10:05:00,47.7,47.79,47.66,47.78,87000.0,27.8108,27.8632,27.7875,27.8574,87000.0
2007-06-06 10:10:00,47.77,47.86,47.74,47.86,97100.0,27.8516,27.9041,27.8341,27.9041,97100.0
2007-06-06 10:15:00,47.85,47.86,47.79,47.85,45500.0,27.8982,27.9041,27.8632,27.8982,45500.0
2007-06-06 10:20:00,47.84,47.98,47.83,47.98,45100.0,27.8924,27.974,27.8866,27.974,45100.0
2007-06-06 10:25:00,47.97,48.01,47.9,47.95,61800.0,27.9682,27.9915,27.9274,27.9565,61800.0
2007-06-06 10:30:00,47.96,48.09,47.96,47.98,52500.0,27.9624,28.0382,27.9624,27.974,52500.0
2007-06-06 10:35:00,47.99,48.0,47.83,47.97,62700.0,27.9799,27.9857,27.8866,27.9682,62700.0
2007-06-06 10:40:00,47.99,48.04,47.98,48.02,23500.0,27.9799,28.009,27.974,27.9973,23500.0
2007-06-06 10:45:00,48.02,48.09,47.98,48.06,46200.0,27.9973,28.0382,27.974,28.0207,46200.0
2007-06-06 10:50:00,48.06,48.08,47.96,48.08,89900.0,28.0207,28.0323,27.9624,28.0323,89900.0
2007-06-06 10:55:00,48.09,48.09,47.94,47.95,55600.0,28.0382,28.0382,27.9507,27.9565,55600.0
2007-06-06 11:00:00,47.96,48.01,47.88,47.94,77000.0,27.9624,27.9915,27.9157,27.9507,77000.0
2007-06-06 11:05:00,47.93,48.01,47.91,47.98,27000.0,27.9449,27.9915,27.9332,27.974,27000.0
2007-06-06 11:10:00,47.97,48.01,47.97,48.0,54000.0,27.9682,27.9915,27.9682,27.9857,54000.0
2007-06-06 11:15:00,48.0,48.14,47.99,48.14,83900.0,27.9857,28.0673,27.9799,28.0673,83900.0
2007-06-06 11:20:00,48.12,48.25,48.12,48.15,94700.0,28.0557,28.1314,28.0557,28.0731,94700.0
2007-06-06 11:25:00,48.15,48.16,48.13,48.15,27100.0,28.0731,28.079,28.0615,28.0731,27100.0
2007-06-06 11:30:00,48.14,48.17,48.14,48.17,22500.0,28.0673,28.0848,28.0673,28.0848,22500.0
2007-06-06 11:35:00,48.17,48.22,48.14,48.17,64300.0,28.0848,28.114,28.0673,28.0848,64300.0
2007-06-06 11:40:00,48.18,48.36,48.17,48.31,108100.0,28.0906,28.1956,28.0848,28.1664,108100.0
2007-06-06 11:45:00,48.31,48.31,48.19,48.2,35100.0,28.1664,28.1664,28.0965,28.1023,35100.0
2007-06-06 11:50:00,48.2,48.23,48.16,48.16,45100.0,28.1023,28.1198,28.079,28.079,45100.0
2007-06-06 11:55:00,48.16,48.21,48.07,48.2,47700.0,28.079,28.1081,28.0265,28.1023,47700.0
2007-06-06 12:00:00,48.19,48.25,48.18,48.19,23000.0,28.0965,28.1314,28.0906,28.0965,23000.0
2007-06-06 12:05:00,48.2,48.25,48.19,48.22,30300.0,28.1023,28.1314,28.0965,28.114,30300.0
2007-06-06 12:10:00,48.21,48.22,48.18,48.18,11800.0,28.1081,28.114,28.0906,28.0906,11800.0
2007-06-06 12:15:00,48.18,48.36,48.17,48.34,42900.0,28.0906,28.1956,28.0848,28.1839,42900.0
2007-06-06 12:20:00,48.34,48.35,48.25,48.27,48700.0,28.1839,28.1897,28.1314,28.1431,48700.0
2007-06-06 12:25:00,48.27,48.32,48.25,48.27,21700.0,28.1431,28.1723,28.1314,28.1431,21700.0
2007-06-06 12:30:00,48.26,48.34,48.26,48.31,25500.0,28.1373,28.1839,28.1373,28.1664,25500.0
2007-06-06 12:35:00,48.32,48.35,48.28,48.3,49200.0,28.1723,28.1897,28.1489,28.1606,49200.0
2007-06-06 12:40:00,48.31,48.35,48.31,48.33,30200.0,28.1664,28.1897,28.1664,28.1781,30200.0
2007-06-06 12:45:00,48.33,48.36,48.32,48.34,28900.0,28.1781,28.1956,28.1723,28.1839,28900.0
2007-06-06 12:50:00,48.36,48.36,48.34,48.35,26900.0,28.1956,28.1956,28.1839,28.1897,26900.0
2007-06-06 12:55:00,48.34,48.36,48.31,48.31,50600.0,28.1839,28.1956,28.1664,28.1664,50600.0
2007-06-06 13:00:00,48.31,48.33,48.22,48.26,72400.0,28.1664,28.1781,28.114,28.1373,72400.0
2007-06-06 13:05:00,48.27,48.28,48.24,48.25,48700.0,28.1431,28.1489,28.1256,28.1314,48700.0
2007-06-06 13:10:00,48.24,48.25,48.18,48.18,49100.0,28.1256,28.1314,28.0906,28.0906,49100.0
2007-06-06 13:15:00,48.19,48.23,48.18,48.18,34300.0,28.0965,28.1198,28.0906,28.0906,34300.0
2007-06-06 13:20:00,48.18,48.18,48.08,48.14,64900.0,28.0906,28.0906,28.0323,28.0673,64900.0
2007-06-06 13:25:00,48.14,48.14,48.05,48.08,56300.0,28.0673,28.0673,28.0148,28.0323,56300.0
2007-06-06 13:30:00,48.09,48.17,48.07,48.14,21000.0,28.0382,28.0848,28.0265,28.0673,21000.0
2007-06-06 13:35:00,48.15,48.15,48.0,48.0,55500.0,28.0731,28.0731,27.9857,27.9857,55500.0
2007-06-06 13:40:00,48.01,48.1,48.01,48.1,39200.0,27.9915,28.044,27.9915,28.044,39200.0
2007-06-06 13:45:00,48.1,48.12,48.02,48.04,42100.0,28.044,28.0557,27.9973,28.009,42100.0
2007-06-06 13:50:00,48.05,48.1,48.02,48.08,18700.0,28.0148,28.044,27.9973,28.0323,18700.0
2007-06-06 13:55:00,48.08,48.17,48.06,48.17,38100.0,28.0323,28.0848,28.0207,28.0848,38100.0
2007-06-06 14:00:00,48.17,48.21,48.16,48.17,28100.0,28.0848,28.1081,28.079,28.0848,28100.0
2007-06-06 14:05:00,48.17,48.19,48.15,48.18,18300.0,28.0848,28.0965,28.0731,28.0906,18300.0
2007-06-06 14:10:00,48.18,48.21,48.18,48.18,41200.0,28.0906,28.1081,28.0906,28.0906,41200.0
2007-06-06 14:15:00,48.18,48.24,48.17,48.22,27900.0,28.0906,28.1256,28.0848,28.114,27900.0
2007-06-06 14:20:00,48.22,48.23,48.19,48.21,28600.0,28.114,28.1198,28.0965,28.1081,28600.0
2007-06-06 14:25:00,48.2,48.28,48.2,48.22,44500.0,28.1023,28.1489,28.1023,28.114,44500.0
2007-06-06 14:30:00,48.21,48.25,48.21,48.24,20700.0,28.1081,28.1314,28.1081,28.1256,20700.0
2007-06-06 14:35:00,48.24,48.26,48.2,48.26,27100.0,28.1256,28.1373,28.1023,28.1373,27100.0
2007-06-06 14:40:00,48.26,48.32,48.25,48.32,27900.0,28.1373,28.1723,28.1314,28.1723,27900.0
2007-06-06 14:45:00,48.33,48.33,48.3,48.31,28100.0,28.1781,28.1781,28.1606,28.1664,28100.0
2007-06-06 14:50:00,48.31,48.32,48.29,48.3,34500.0,28.1664,28.1723,28.1548,28.1606,34500.0
2007-06-06 14:55:00,48.3,48.34,48.29,48.33,24400.0,28.1606,28.1839,28.1548,28.1781,24400.0
2007-06-06 15:00:00,48.32,48.33,48.26,48.27,35200.0,28.1723,28.1781,28.1373,28.1431,35200.0
2007-06-06 15:05:00,48.26,48.33,48.26,48.31,53800.0,28.1373,28.1781,28.1373,28.1664,53800.0
2007-06-06 15:10:00,48.32,48.38,48.32,48.37,69500.0,28.1723,28.2072,28.1723,28.2014,69500.0
2007-06-06 15:15:00,48.37,48.45,48.37,48.44,80100.0,28.2014,28.2481,28.2014,28.2422,80100.0
2007-06-06 15:20:00,48.44,48.49,48.43,48.46,82600.0,28.2422,28.2714,28.2364,28.2539,82600.0
2007-06-06 15:25:00,48.46,48.48,48.44,48.46,70200.0,28.2539,28.2655,28.2422,28.2539,70200.0
2007-06-06 15:30:00,48.45,48.48,48.44,48.47,93500.0,28.2481,28.2655,28.2422,28.2597,93500.0
2007-06-06 15:35:00,48.47,48.56,48.46,48.53,98200.0,28.2597,28.3122,28.2539,28.2947,98200.0
2007-06-06 15:40:00,48.53,48.58,48.51,48.53,103700.0,28.2947,28.3238,28.283,28.2947,103700.0
2007-06-06 15:45:00,48.53,48.53,48.46,48.48,123700.0,28.2947,28.2947,28.2539,28.2655,123700.0
2007-06-06 15:50:00,48.48,48.49,48.41,48.42,128400.0,28.2655,28.2714,28.2247,28.2306,128400.0
2007-06-06 15:55:00,48.42,48.51,48.4,48.47,199500.0,28.2306,28.283,28.2189,28.2597,199500.0
2007-06-07 09:30:00,47.8,48.45,47.8,47.97,130200.0,27.8691,28.2481,27.8691,27.9682,130200.0
2007-06-07 09:35:00,47.97,48.4,47.97,48.19,70300.0,27.9682,28.2189,27.9682,28.0965,70300.0
2007-06-07 09:40:00,48.22,48.4,48.21,48.4,47000.0,28.114,28.2189,28.1081,28.2189,47000.0
2007-06-07 09:45:00,48.39,48.47,48.23,48.29,62700.0,28.2131,28.2597,28.1198,28.1548,62700.0
2007-06-07 09:50:00,48.29,48.53,48.29,48.37,51500.0,28.1548,28.2947,28.1548,28.2014,51500.0
2007-06-07 09:55:00,48.38,48.42,48.3,48.39,59900.0,28.2072,28.2306,28.1606,28.2131,59900.0
2007-06-07 10:00:00,48.4,48.55,48.3,48.33,55400.0,28.2189,28.3064,28.1606,28.1781,55400.0
2007-06-07 10:05:00,48.37,48.37,48.12,48.22,59100.0,28.2014,28.2014,28.0557,28.114,59100.0
2007-06-07 10:10:00,48.21,48.27,48.12,48.24,47300.0,28.1081,28.1431,28.0557,28.1256,47300.0
2007-06-07 10:15:00,48.23,48.24,48.12,48.15,53500.0,28.1198,28.1256,28.0557,28.0731,53500.0
2007-06-07 10:20:00,48.16,48.18,48.06,48.14,34500.0,28.079,28.0906,28.0207,28.0673,34500.0
2007-06-07 10:25:00,48.15,48.23,48.1,48.12,43500.0,28.0731,28.1198,28.044,28.0557,43500.0
2007-06-07 10:30:00,48.13,48.2,48.1,48.2,38900.0,28.0615,28.1023,28.044,28.1023,38900.0
2007-06-07 10:35:00,48.18,48.22,47.88,47.89,66200.0,28.0906,28.114,27.9157,27.9216,66200.0
2007-06-07 10:40:00,47.89,47.93,47.81,47.92,73200.0,27.9216,27.9449,27.8749,27.939,73200.0
2007-06-07 10:45:00,47.93,48.01,47.9,47.95,53900.0,27.9449,27.9915,27.9274,27.9565,53900.0
2007-06-07 10:50:00,47.93,48.04,47.9,48.0,55100.0,27.9449,28.009,27.9274,27.9857,55100.0
2007-06-07 10:55:00,47.99,48.0,47.92,47.93,30900.0,27.9799,27.9857,27.939,27.9449,30900.0
2007-06-07 11:00:00,47.94,47.95,47.81,47.82,58900.0,27.9507,27.9565,27.8749,27.8807,58900.0
2007-06-07 11:05:00,47.83,47.83,47.7,47.7,69400.0,27.8866,27.8866,27.8108,27.8108,69400.0
2007-06-07 11:10:00,47.67,47.75,47.6,47.65,76900.0,27.7933,27.8399,27.7525,27.7816,76900.0
2007-06-07 11:15:00,47.66,47.75,47.65,47.73,102100.0,27.7875,27.8399,27.7816,27.8283,102100.0
2007-06-07 11:20:00,47.73,47.88,47.72,47.88,50200.0,27.8283,27.9157,27.8224,27.9157,50200.0
2007-06-07 11:25:00,47.88,47.9,47.77,47.79,57300.0,27.9157,27.9274,27.8516,27.8632,57300.0
2007-06-07 11:30:00,47.79,47.83,47.78,47.81,42400.0,27.8632,27.8866,27.8574,27.8749,42400.0
2007-06-07 11:35:00,47.82,47.87,47.78,47.8,69200.0,27.8807,27.9099,27.8574,27.8691,69200.0
2007-06-07 11:40:00,47.81,47.91,47.8,47.88,51400.0,27.8749,27.9332,27.8691,27.9157,51400.0
2007-06-07 11:45:00,47.88,47.92,47.85,47.92,39200.0,27.9157,27.939,27.8982,27.939,39200.0
2007-06-07 11:50:00,47.91,47.94,47.88,47.93,19600.0,27.9332,27.9507,27.9157,27.9449,19600.0
2007-06-07 11:55:00,47.94,47.94,47.85,47.89,40600.0,27.9507,27.9507,27.8982,27.9216,40600.0
2007-06-07 12:00:00,47.88,47.9,47.8,47.83,53100.0,27.9157,27.9274,27.8691,27.8866,53100.0
2007-06-07 12:05:00,47.83,47.84,47.8,47.81,27000.0,27.8866,27.8924,27.8691,27.8749,27000.0
2007-06-07 12:10:00,47.8,48.0,47.77,48.0,38200.0,27.8691,27.9857,27.8516,27.9857,38200.0
2007-06-07 12:15:00,48.01,48.12,48.0,48.04,50300.0,27.9915,28.0557,27.9857,28.009,50300.0
2007-06-07 12:20:00,48.04,48.04,48.0,48.0,11900.0,28.009,28.009,27.9857,27.9857,11900.0
2007-06-07 12:25:00,48.0,48.01,47.93,47.98,19600.0,27.9857,27.9915,27.9449,27.974,19600.0
2007-06-07 12:30:00,47.98,48.01,47.85,47.85,28500.0,27.974,27.9915,27.8982,27.8982,28500.0
2007-06-07 12:35:00,47.86,47.88,47.75,47.75,40500.0,27.9041,27.9157,27.8399,27.8399,40500.0
2007-06-07 12:40:00,47.75,47.76,47.6,47.64,77400.0,27.8399,27.8458,27.7525,27.7758,77400.0
2007-06-07 12:45:00,47.64,47.74,47.61,47.69,52700.0,27.7758,27.8341,27.7583,27.8049,52700.0
2007-06-07 12:50:00,47.68,47.73,47.56,47.68,54700.0,27.7991,27.8283,27.7292,27.7991,54700.0
2007-06-07 12:55:00,47.69,47.74,47.65,47.73,21600.0,27.8049,27.8341,27.7816,27.8283,21600.0
2007-06-07 13:00:00,47.72,47.79,47.72,47.73,26700.0,27.8224,27.8632,27.8224,27.8283,26700.0
2007-06-07 13:05:00,47.74,47.85,47.73,47.77,21300.0,27.8341,27.8982,27.8283,27.8516,21300.0
2007-06-07 13:10:00,47.77,47.8,47.7,47.72,58400.0,27.8516,27.8691,27.8108,27.8224,58400.0
2007-06-07 13:15:00,47.72,47.73,47.58,47.58,75200.0,27.8224,27.8283,27.7408,27.7408,75200.0
2007-06-07 13:20:00,47.58,47.67,47.56,47.63,53700.0,27.7408,27.7933,27.7292,27.77,53700.0
2007-06-07 13:25:00,47.64,47.68,47.63,47.65,72000.0,27.7758,27.7991,27.77,27.7816,72000.0
2007-06-07 13:30:00,47.65,47.66,47.54,47.65,99900.0,27.7816,27.7875,27.7175,27.7816,99900.0
2007-06-07 13:35:00,47.65,47.66,47.55,47.56,56700.0,27.7816,27.7875,27.7233,27.7292,56700.0
2007-06-07 13:40:00,47.56,47.63,47.55,47.6,73200.0,27.7292,27.77,27.7233,27.7525,73200.0
2007-06-07 13:45:00,47.61,47.68,47.55,47.59,45000.0,27.7583,27.7991,27.7233,27.7466,45000.0
2007-06-07 13:50:00,47.6,47.61,47.57,47.6,23500.0,27.7525,27.7583,27.735,27.7525,23500.0
2007-06-07 13:55:00,47.61,47.72,47.6,47.69,37900.0,27.7583,27.8224,27.7525,27.8049,37900.0
2007-06-07 14:00:00,47.69,47.73,47.69,47.7,31000.0,27.8049,27.8283,27.8049,27.8108,31000.0
2007-06-07 14:05:00,47.71,47.78,47.69,47.7,66200.0,27.8166,27.8574,27.8049,27.8108,66200.0
2007-06-07 14:10:00,47.69,47.74,47.69,47.73,32800.0,27.8049,27.8341,27.8049,27.8283,32800.0
2007-06-07 14:15:00,47.73,47.76,47.59,47.72,62300.0,27.8283,27.8458,27.7466,27.8224,62300.0
2007-06-07 14:20:00,47.72,47.74,47.63,47.65,63300.0,27.8224,27.8341,27.77,27.7816,63300.0
2007-06-07 14:25:00,47.65,47.75,47.6,47.65,97100.0,27.7816,27.8399,27.7525,27.7816,97100.0
2007-06-07 14:30:00,47.65,47.66,47.57,47.62,39400.0,27.7816,27.7875,27.735,27.7641,39400.0
2007-06-07 14:35:00,47.62,47.73,47.6,47.69,57800.0,27.7641,27.8283,27.7525,27.8049,57800.0
2007-06-07 14:40:00,47.68,47.81,47.68,47.81,41700.0,27.7991,27.8749,27.7991,27.8749,41700.0
2007-06-07 14:45:00,47.81,47.96,47.81,47.86,81800.0,27.8749,27.9624,27.8749,27.9041,81800.0
2007-06-07 14:50:00,47.87,47.89,47.79,47.86,46400.0,27.9099,27.9216,27.8632,27.9041,46400.0
2007-06-07 14:55:00,47.87,47.95,47.87,47.92,34700.0,27.9099,27.9565,27.9099,27.939,34700.0
2007-06-07 15:00:00,47.91,48.02,47.83,48.0,110700.0,27.9332,27.9973,27.8866,27.9857,110700.0
2007-06-07 15:05:00,47.97,48.01,47.86,47.93,65000.0,27.9682,27.9915,27.9041,27.9449,65000.0
2007-06-07 15:10:00,47.94,47.94,47.9,47.93,54500.0,27.9507,27.9507,27.9274,27.9449,54500.0
2007-06-07 15:15:00,47.93,47.96,47.87,47.88,97900.0,27.9449,27.9624,27.9099,27.9157,97900.0
2007-06-07 15:20:00,47.88,47.91,47.82,47.82,53400.0,27.9157,27.9332,27.8807,27.8807,53400.0
2007-06-07 15:25:00,47.82,47.84,47.72,47.76,55200.0,27.8807,27.8924,27.8224,27.8458,55200.0
2007-06-07 15:30:00,47.75,47.87,47.75,47.79,56300.0,27.8399,27.9099,27.8399,27.8632,56300.0
2007-06-07 15:35:00,47.79,47.79,47.66,47.66,57400.0,27.8632,27.8632,27.7875,27.7875,57400.0
2007-06-07 15:40:00,47.66,47.67,47.58,47.6,78300.0,27.7875,27.7933,27.7408,27.7525,78300.0
2007-06-07 15:45:00,47.6,47.61,47.55,47.55,81300.0,27.7525,27.7583,27.7233,27.7233,81300.0
2007-06-07 15:50:00,47.55,47.6,47.51,47.56,126200.0,27.7233,27.7525,27.7,27.7292,126200.0
2007-06-07 15:55:00,47.56,47.56,47.45,47.46,152700.0,27.7292,27.7292,27.665,27.6708,152700.0
2007-06-08 09:30:00,47.51,47.83,47.51,47.66,68400.0,27.7,27.8866,27.7,27.7875,68400.0
2007-06-08 09:35:00,47.69,47.69,47.4,47.44,35500.0,27.8049,27.8049,27.6359,27.6592,35500.0
2007-06-08 09:40:00,47.47,47.48,47.28,47.41,76600.0,27.6767,27.6825,27.5659,27.6417,76600.0
2007-06-08 09:45:00,47.41,47.62,47.39,47.6,71900.0,27.6417,27.7641,27.63,27.7525,71900.0
2007-06-08 09:50:00,47.5,47.83,47.5,47.69,82900.0,27.6942,27.8866,27.6942,27.8049,82900.0
2007-06-08 09:55:00,47.7,47.79,47.65,47.67,38900.0,27.8108,27.8632,27.7816,27.7933,38900.0
2007-06-08 10:00:00,47.67,47.7,47.59,47.66,53600.0,27.7933,27.8108,27.7466,27.7875,53600.0
2007-06-08 10:05:00,47.66,47.75,47.57,47.69,43300.0,27.7875,27.8399,27.735,27.8049,43300.0
2007-06-08 10:10:00,47.67,47.81,47.66,47.76,20000.0,27.7933,27.8749,27.7875,27.8458,20000.0
2007-06-08 10:15:00,47.77,47.79,47.6,47.67,43500.0,27.8516,27.8632,27.7525,27.7933,43500.0
2007-06-08 10:20:00,47.68,47.75,47.63,47.74,51300.0,27.7991,27.8399,27.77,27.8341,51300.0
2007-06-08 10:25:00,47.74,47.92,47.74,47.87,62200.0,27.8341,27.939,27.8341,27.9099,62200.0
2007-06-08 10:30:00,47.88,47.92,47.75,47.76,36000.0,27.9157,27.939,27.8399,27.8458,36000.0
2007-06-08 10:35:00,47.75,47.81,47.73,47.77,80800.0,27.8399,27.8749,27.8283,27.8516,80800.0
2007-06-08 10:40:00,47.79,47.82,47.74,47.81,61300.0,27.8632,27.8807,27.8341,27.8749,61300.0
2007-06-08 10:45:00,47.82,47.85,47.76,47.79,42000.0,27.8807,27.8982,27.8458,27.8632,42000.0
2007-06-08 10:50:00,47.79,47.79,47.66,47.68,34400.0,27.8632,27.8632,27.7875,27.7991,34400.0
2007-06-08 10:55:00,47.69,47.79,47.61,47.61,26100.0,27.8049,27.8632,27.7583,27.7583,26100.0
2007-06-08 11:00:00,47.63,47.63,47.42,47.43,85900.0,27.77,27.77,27.6475,27.6534,85900.0
2007-06-08 11:05:00,47.43,47.51,47.37,47.38,95000.0,27.6534,27.7,27.6184,27.6242,95000.0
2007-06-08 11:10:00,47.38,47.75,47.27,47.3,112600.0,27.6242,27.8399,27.5601,27.5776,112600.0
2007-06-08 11:15:00,47.31,47.37,47.3,47.34,58100.0,27.5834,27.6184,27.5776,27.6009,58100.0
2007-06-08 11:20:00,47.34,47.39,47.34,47.36,34700.0,27.6009,27.63,27.6009,27.6125,34700.0
2007-06-08 11:25:00,47.35,47.43,47.34,47.38,40300.0,27.6067,27.6534,27.6009,27.6242,40300.0
2007-06-08 11:30:00,47.37,47.52,47.37,47.5,36500.0,27.6184,27.7058,27.6184,27.6942,36500.0
2007-06-08 11:35:00,47.52,47.55,47.51,47.55,26200.0,27.7058,27.7233,27.7,27.7233,26200.0
2007-06-08 11:40:00,47.55,47.67,47.52,47.67,37300.0,27.7233,27.7933,27.7058,27.7933,37300.0
2007-06-08 11:45:00,47.68,47.7,47.6,47.65,28200.0,27.7991,27.8108,27.7525,27.7816,28200.0
2007-06-08 11:50:00,47.64,47.73,47.63,47.7,31200.0,27.7758,27.8283,27.77,27.8108,31200.0
2007-06-08 11:55:00,47.69,47.69,47.62,47.68,30000.0,27.8049,27.8049,27.7641,27.7991,30000.0
2007-06-08 12:00:00,47.68,47.73,47.67,47.7,18500.0,27.7991,27.8283,27.7933,27.8108,18500.0
2007-06-08 12:05:00,47.69,47.71,47.66,47.7,24000.0,27.8049,27.8166,27.7875,27.8108,24000.0
2007-06-08 12:10:00,47.7,47.71,47.67,47.7,26400.0,27.8108,27.8166,27.7933,27.8108,26400.0
2007-06-08 12:15:00,47.69,47.79,47.69,47.77,30000.0,27.8049,27.8632,27.8049,27.8516,30000.0
2007-06-08 12:20:00,47.79,47.86,47.78,47.85,22300.0,27.8632,27.9041,27.8574,27.8982,22300.0
2007-06-08 12:25:00,47.85,47.86,47.82,47.82,15300.0,27.8982,27.9041,27.8807,27.8807,15300.0
2007-06-08 12:30:00,47.82,47.82,47.75,47.76,38700.0,27.8807,27.8807,27.8399,27.8458,38700.0
2007-06-08 12:35:00,47.75,47.8,47.7,47.76,30100.0,27.8399,27.8691,27.8108,27.8458,30100.0
2007-06-08 12:40:00,47.76,47.76,47.65,47.65,51200.0,27.8458,27.8458,27.7816,27.7816,51200.0
2007-06-08 12:45:00,47.64,47.69,47.57,47.64,31500.0,27.7758,27.8049,27.735,27.7758,31500.0
2007-06-08 12:50:00,47.65,47.71,47.65,47.66,19600.0,27.7816,27.8166,27.7816,27.7875,19600.0
2007-06-08 12:55:00,47.68,47.79,47.68,47.79,14700.0,27.7991,27.8632,27.7991,27.8632,14700.0
2007-06-08 13:00:00,47.79,47.81,47.75,47.78,16600.0,27.8632,27.8749,27.8399,27.8574,16600.0
2007-06-08 13:05:00,47.79,47.81,47.76,47.8,12600.0,27.8632,27.8749,27.8458,27.8691,12600.0
2007-06-08 13:10:00,47.81,47.83,47.75,47.75,13200.0,27.8749,27.8866,27.8399,27.8399,13200.0
2007-06-08 13:15:00,47.75,47.84,47.75,47.84,17300.0,27.8399,27.8924,27.8399,27.8924,17300.0
2007-06-08 13:20:00,47.83,47.84,47.82,47.82,6800.0,27.8866,27.8924,27.8807,27.8807,6800.0
2007-06-08 13:25:00,47.83,47.91,47.83,47.9,27600.0,27.8866,27.9332,27.8866,27.9274,27600.0
2007-06-08 13:30:00,47.9,47.91,47.84,47.89,28300.0,27.9274,27.9332,27.8924,27.9216,28300.0
2007-06-08 13:35:00,47.91,48.0,47.89,47.97,53400.0,27.9332,27.9857,27.9216,27.9682,53400.0
2007-06-08 13:40:00,47.97,48.18,47.97,48.16,57300.0,27.9682,28.0906,27.9682,28.079,57300.0
2007-06-08 13:45:00,48.15,48.16,48.06,48.16,52100.0,28.0731,28.079,28.0207,28.079,52100.0
2007-06-08 13:50:00,48.16,48.16,48.1,48.11,34100.0,28.079,28.079,28.044,28.0498,34100.0
2007-06-08 13:55:00,48.11,48.12,48.0,48.01,14200.0,28.0498,28.0557,27.9857,27.9915,14200.0
2007-06-08 14:00:00,48.02,48.05,48.0,48.03,31200.0,27.9973,28.0148,27.9857,28.0032,31200.0
2007-06-08 14:05:00,48.05,48.15,48.04,48.15,26800.0,28.0148,28.0731,28.009,28.0731,26800.0
2007-06-08 14:10:00,48.15,48.22,48.11,48.14,33000.0,28.0731,28.114,28.0498,28.0673,33000.0
2007-06-08 14:15:00,48.14,48.19,48.12,48.16,25500.0,28.0673,28.0965,28.0557,28.079,25500.0
2007-06-08 14:20:00,48.17,48.17,48.12,48.14,23100.0,28.0848,28.0848,28.0557,28.0673,23100.0
2007-06-08 14:25:00,48.13,48.17,48.12,48.13,42800.0,28.0615,28.0848,28.0557,28.0615,42800.0
2007-06-08 14:30:00,48.12,48.12,48.04,48.08,33000.0,28.0557,28.0557,28.009,28.0323,33000.0
2007-06-08 14:35:00,48.09,48.11,48.08,48.1,26400.0,28.0382,28.0498,28.0323,28.044,26400.0
2007-06-08 14:40:00,48.1,48.1,48.0,48.0,40600.0,28.044,28.044,27.9857,27.9857,40600.0
2007-06-08 14:45:00,48.01,48.1,48.01,48.05,39100.0,27.9915,28.044,27.9915,28.0148,39100.0
2007-06-08 14:50:00,48.04,48.1,48.03,48.06,16200.0,28.009,28.044,28.0032,28.0207,16200.0
2007-06-08 14:55:00,48.06,48.11,48.0,48.0,46900.0,28.0207,28.0498,27.9857,27.9857,46900.0
2007-06-08 15:00:00,48.01,48.15,48.01,48.07,44700.0,27.9915,28.0731,27.9915,28.0265,44700.0
2007-06-08 15:05:00,48.06,48.11,48.06,48.07,34500.0,28.0207,28.0498,28.0207,28.0265,34500.0
2007-06-08 15:10:00,48.07,48.11,48.06,48.11,42900.0,28.0265,28.0498,28.0207,28.0498,42900.0
2007-06-08 15:15:00,48.11,48.11,48.06,48.09,44900.0,28.0498,28.0498,28.0207,28.0382,44900.0
2007-06-08 15:20:00,48.1,48.11,48.03,48.11,28500.0,28.044,28.0498,28.0032,28.0498,28500.0
2007-06-08 15:25:00,48.1,48.11,48.09,48.09,17600.0,28.044,28.0498,28.0382,28.0382,17600.0
2007-06-08 15:30:00,48.1,48.16,48.08,48.12,32200.0,28.044,28.079,28.0323,28.0557,32200.0
2007-06-08 15:35:00,48.12,48.12,48.08,48.12,45700.0,28.0557,28.0557,28.0323,28.0557,45700.0
2007-06-08 15:40:00,48.12,48.21,48.11,48.16,98500.0,28.0557,28.1081,28.0498,28.079,98500.0
2007-06-08 15:45:00,48.16,48.21,48.12,48.17,74400.0,28.079,28.1081,28.0557,28.0848,74400.0
2007-06-08 15:50:00,48.18,48.21,48.1,48.11,67400.0,28.0906,28.1081,28.044,28.0498,67400.0
2007-06-08 15:55:00,48.11,48.14,48.08,48.12,86800.0,28.0498,28.0673,28.0323,28.0557,86800.0
2007-06-11 09:30:00,47.9,47.91,47.65,47.66,182600.0,27.9274,27.9332,27.7816,27.7875,182600.0
2007-06-11 09:35:00,47.66,47.67,47.51,47.55,83800.0,27.7875,27.7933,27.7,27.7233,83800.0
2007-06-11 09:40:00,47.53,47.9,47.52,47.69,71300.0,27.7117,27.9274,27.7058,27.8049,71300.0
2007-06-11 09:45:00,47.7,47.75,47.65,47.68,110300.0,27.8108,27.8399,27.7816,27.7991,110300.0
2007-06-11 09:50:00,47.68,47.68,47.55,47.56,43100.0,27.7991,27.7991,27.7233,27.7292,43100.0
2007-06-11 09:55:00,47.55,47.6,47.53,47.59,50700.0,27.7233,27.7525,27.7117,27.7466,50700.0
2007-06-11 10:00:00,47.59,47.59,47.41,47.42,106400.0,27.7466,27.7466,27.6417,27.6475,106400.0
2007-06-11 10:05:00,47.42,47.54,47.38,47.51,101100.0,27.6475,27.7175,27.6242,27.7,101100.0
2007-06-11 10:10:00,47.5,47.52,47.4,47.52,98600.0,27.6942,27.7058,27.6359,27.7058,98600.0
2007-06-11 10:15:00,47.5,47.51,47.45,47.45,71000.0,27.6942,27.7,27.665,27.665,71000.0
2007-06-11 10:20:00,47.45,47.48,47.38,47.38,70000.0,27.665,27.6825,27.6242,27.6242,70000.0
2007-06-11 10:25:00,47.39,47.4,47.35,47.35,50000.0,27.63,27.6359,27.6067,27.6067,50000.0
2007-06-11 10:30:00,47.34,47.38,47.31,47.37,78400.0,27.6009,27.6242,27.5834,27.6184,78400.0
2007-06-11 10:35:00,47.38,47.43,47.37,47.42,56400.0,27.6242,27.6534,27.6184,27.6475,56400.0
2007-06-11 10:40:00,47.43,47.53,47.43,47.5,58800.0,27.6534,27.7117,27.6534,27.6942,58800.0
2007-06-11 10:45:00,47.49,47.5,47.44,47.48,45600.0,27.6883,27.6942,27.6592,27.6825,45600.0
2007-06-11 10:50:00,47.49,47.58,47.49,47.51,46000.0,27.6883,27.7408,27.6883,27.7,46000.0
2007-06-11 10:55:00,47.51,47.52,47.49,47.5,42600.0,27.7,27.7058,27.6883,27.6942,42600.0
2007-06-11 11:00:00,47.5,47.5,47.49,47.5,20800.0,27.6942,27.6942,27.6883,27.6942,20800.0
2007-06-11 11:05:00,47.5,47.57,47.49,47.57,36300.0,27.6942,27.735,27.6883,27.735,36300.0
2007-06-11 11:10:00,47.57,47.6,47.53,47.54,37500.0,27.735,27.7525,27.7117,27.7175,37500.0
2007-06-11 11:15:00,47.53,47.54,47.47,47.48,38800.0,27.7117,27.7175,27.6767,27.6825,38800.0
2007-06-11 11:20:00,47.49,47.49,47.4,47.45,30900.0,27.6883,27.6883,27.6359,27.665,30900.0
2007-06-11 11:25:00,47.44,47.57,47.44,47.49,18100.0,27.6592,27.735,27.6592,27.6883,18100.0
2007-06-11 11:30:00,47.49,47.59,47.47,47.54,33700.0,27.6883,27.7466,27.6767,27.7175,33700.0
2007-06-11 11:35:00,47.53,47.6,47.53,47.58,16800.0,27.7117,27.7525,27.7117,27.7408,16800.0
2007-06-11 11:40:00,47.58,47.64,47.57,47.61,50100.0,27.7408,27.7758,27.735,27.7583,50100.0
2007-06-11 11:45:00,47.61,47.68,47.6,47.61,52400.0,27.7583,27.7991,27.7525,27.7583,52400.0
2007-06-11 11:50:00,47.61,47.64,47.6,47.6,29400.0,27.7583,27.7758,27.7525,27.7525,29400.0
2007-06-11 11:55:00,47.6,47.61,47.52,47.55,49800.0,27.7525,27.7583,27.7058,27.7233,49800.0
2007-06-11 12:00:00,47.55,47.6,47.53,47.58,17000.0,27.7233,27.7525,27.7117,27.7408,17000.0
2007-06-11 12:05:00,47.57,47.58,47.54,47.56,23800.0,27.735,27.7408,27.7175,27.7292,23800.0
2007-06-11 12:10:00,47.56,47.57,47.55,47.55,13800.0,27.7292,27.735,27.7233,27.7233,13800.0
2007-06-11 12:15:00,47.56,47.56,47.53,47.55,18400.0,27.7292,27.7292,27.7117,27.7233,18400.0
2007-06-11 12:20:00,47.54,47.55,47.52,47.52,9200.0,27.7175,27.7233,27.7058,27.7058,9200.0
2007-06-11 12:25:00,47.52,47.55,47.52,47.54,18100.0,27.7058,27.7233,27.7058,27.7175,18100.0
2007-06-11 12:30:00,47.54,47.57,47.53,47.55,31500.0,27.7175,27.735,27.7117,27.7233,31500.0
2007-06-11 12:35:00,47.55,47.56,47.54,47.54,24000.0,27.7233,27.7292,27.7175,27.7175,24000.0
2007-06-11 12:40:00,47.55,47.55,47.52,47.53,29500.0,27.7233,27.7233,27.7058,27.7117,29500.0
2007-06-11 12:45:00,47.53,47.62,47.52,47.62,34900.0,27.7117,27.7641,27.7058,27.7641,34900.0
2007-06-11 12:50:00,47.62,47.66,47.62,47.66,26700.0,27.7641,27.7875,27.7641,27.7875,26700.0
2007-06-11 12:55:00,47.66,47.66,47.64,47.65,14300.0,27.7875,27.7875,27.7758,27.7816,14300.0
2007-06-11 13:00:00,47.65,47.65,47.61,47.63,18700.0,27.7816,27.7816,27.7583,27.77,18700.0
2007-06-11 13:05:00,47.63,47.69,47.63,47.69,16400.0,27.77,27.8049,27.77,27.8049,16400.0
2007-06-11 13:10:00,47.69,47.73,47.68,47.72,25100.0,27.8049,27.8283,27.7991,27.8224,25100.0
2007-06-11 13:15:00,47.71,47.86,47.7,47.78,292800.0,27.8166,27.9041,27.8108,27.8574,292800.0
2007-06-11 13:20:00,47.78,47.78,47.73,47.76,24200.0,27.8574,27.8574,27.8283,27.8458,24200.0
2007-06-11 13:25:00,47.76,47.76,47.72,47.73,14400.0,27.8458,27.8458,27.8224,27.8283,14400.0
2007-06-11 13:30:00,47.73,47.73,47.69,47.71,18400.0,27.8283,27.8283,27.8049,27.8166,18400.0
2007-06-11 13:35:00,47.71,47.75,47.69,47.7,20200.0,27.8166,27.8399,27.8049,27.8108,20200.0
2007-06-11 13:40:00,47.7,47.7,47.63,47.64,39300.0,27.8108,27.8108,27.77,27.7758,39300.0
2007-06-11 13:45:00,47.64,47.65,47.58,47.59,30600.0,27.7758,27.7816,27.7408,27.7466,30600.0
2007-06-11 13:50:00,47.6,47.64,47.58,47.59,33900.0,27.7525,27.7758,27.7408,27.7466,33900.0
2007-06-11 13:55:00,47.6,47.66,47.52,47.53,148600.0,27.7525,27.7875,27.7058,27.7117,148600.0
2007-06-11 14:00:00,47.53,47.53,47.49,47.49,56200.0,27.7117,27.7117,27.6883,27.6883,56200.0
2007-06-11 14:05:00,47.49,47.52,47.49,47.52,30200.0,27.6883,27.7058,27.6883,27.7058,30200.0
2007-06-11 14:10:00,47.51,47.54,47.49,47.5,81800.0,27.7,27.7175,27.6883,27.6942,81800.0
2007-06-11 14:15:00,47.5,47.54,47.49,47.53,35100.0,27.6942,27.7175,27.6883,27.7117,35100.0
2007-06-11 14:20:00,47.53,47.53,47.5,47.5,37700.0,27.7117,27.7117,27.6942,27.6942,37700.0
2007-06-11 14:25:00,47.5,47.52,47.49,47.51,60600.0,27.6942,27.7058,27.6883,27.7,60600.0
2007-06-11 14:30:00,47.52,47.52,47.47,47.49,46500.0,27.7058,27.7058,27.6767,27.6883,46500.0
2007-06-11 14:35:00,47.49,47.49,47.48,47.48,19200.0,27.6883,27.6883,27.6825,27.6825,19200.0
2007-06-11 14:40:00,47.49,47.49,47.42,47.45,29900.0,27.6883,27.6883,27.6475,27.665,29900.0
2007-06-11 14:45:00,47.45,47.46,47.42,47.43,29700.0,27.665,27.6708,27.6475,27.6534,29700.0
2007-06-11 14:50:00,47.43,47.5,47.43,47.5,57600.0,27.6534,27.6942,27.6534,27.6942,57600.0
2007-06-11 14:55:00,47.49,47.5,47.45,47.45,57400.0,27.6883,27.6942,27.665,27.665,57400.0
2007-06-11 15:00:00,47.44,47.45,47.41,47.42,56800.0,27.6592,27.665,27.6417,27.6475,56800.0
2007-06-11 15:05:00,47.43,47.45,47.42,47.42,51400.0,27.6534,27.665,27.6475,27.6475,51400.0
2007-06-11 15:10:00,47.43,47.48,47.42,47.47,56000.0,27.6534,27.6825,27.6475,27.6767,56000.0
2007-06-11 15:15:00,47.47,47.49,47.45,47.48,58300.0,27.6767,27.6883,27.665,27.6825,58300.0
2007-06-11 15:20:00,47.47,47.49,47.43,47.45,153700.0,27.6767,27.6883,27.6534,27.665,153700.0
2007-06-11 15:25:00,47.45,47.49,47.45,47.47,59800.0,27.665,27.6883,27.665,27.6767,59800.0
2007-06-11 15:30:00,47.47,47.5,47.46,47.49,76200.0,27.6767,27.6942,27.6708,27.6883,76200.0
2007-06-11 15:35:00,47.49,47.52,47.45,47.5,160000.0,27.6883,27.7058,27.665,27.6942,160000.0
2007-06-11 15:40:00,47.5,47.55,47.49,47.5,143800.0,27.6942,27.7233,27.6883,27.6942,143800.0
2007-06-11 15:45:00,47.5,47.51,47.46,47.47,143000.0,27.6942,27.7,27.6708,27.6767,143000.0
2007-06-11 15:50:00,47.46,47.46,47.39,47.42,228700.0,27.6708,27.6708,27.63,27.6475,228700.0
2007-06-11 15:55:00,47.42,47.46,47.39,47.46,187900.0,27.6475,27.6708,27.63,27.6708,187900.0
2007-06-12 09:30:00,47.46,47.6,47.3,47.59,63700.0,27.6708,27.7525,27.5776,27.7466,63700.0
2007-06-12 09:35:00,47.58,48.06,47.57,47.72,132100.0,27.7408,28.0207,27.735,27.8224,132100.0
2007-06-12 09:40:00,47.72,47.75,47.59,47.63,194900.0,27.8224,27.8399,27.7466,27.77,194900.0
2007-06-12 09:45:00,47.64,47.75,47.64,47.69,78400.0,27.7758,27.8399,27.7758,27.8049,78400.0
2007-06-12 09:50:00,47.69,47.69,47.43,47.43,91600.0,27.8049,27.8049,27.6534,27.6534,91600.0
2007-06-12 09:55:00,47.43,47.48,47.38,47.44,58300.0,27.6534,27.6825,27.6242,27.6592,58300.0
2007-06-12 10:00:00,47.43,47.47,47.35,47.4,72700.0,27.6534,27.6767,27.6067,27.6359,72700.0
2007-06-12 10:05:00,47.41,47.51,47.39,47.51,37800.0,27.6417,27.7,27.63,27.7,37800.0
2007-06-12 10:10:00,47.51,47.56,47.4,47.42,29300.0,27.7,27.7292,27.6359,27.6475,29300.0
2007-06-12 10:15:00,47.41,47.42,47.36,47.4,58400.0,27.6417,27.6475,27.6125,27.6359,58400.0
2007-06-12 10:20:00,47.4,47.53,47.4,47.47,53000.0,27.6359,27.7117,27.6359,27.6767,53000.0
2007-06-12 10:25:00,47.47,47.53,47.46,47.51,38300.0,27.6767,27.7117,27.6708,27.7,38300.0
2007-06-12 10:30:00,47.53,47.63,47.52,47.61,40400.0,27.7117,27.77,27.7058,27.7583,40400.0
2007-06-12 10:35:00,47.61,47.76,47.61,47.75,66300.0,27.7583,27.8458,27.7583,27.8399,66300.0
2007-06-12 10:40:00,47.75,47.78,47.71,47.71,106900.0,27.8399,27.8574,27.8166,27.8166,106900.0
2007-06-12 10:45:00,47.7,47.76,47.68,47.74,49200.0,27.8108,27.8458,27.7991,27.8341,49200.0
2007-06-12 10:50:00,47.73,47.73,47.67,47.67,23400.0,27.8283,27.8283,27.7933,27.7933,23400.0
2007-06-12 10:55:00,47.66,47.72,47.64,47.66,23900.0,27.7875,27.8224,27.7758,27.7875,23900.0
2007-06-12 11:00:00,47.64,47.71,47.63,47.66,54600.0,27.7758,27.8166,27.77,27.7875,54600.0
2007-06-12 11:05:00,47.64,47.66,47.54,47.57,51400.0,27.7758,27.7875,27.7175,27.735,51400.0
2007-06-12 11:10:00,47.6,47.67,47.58,47.67,23500.0,27.7525,27.7933,27.7408,27.7933,23500.0
2007-06-12 11:15:00,47.66,47.73,47.65,47.7,35300.0,27.7875,27.8283,27.7816,27.8108,35300.0
2007-06-12 11:20:00,47.7,47.73,47.69,47.73,24700.0,27.8108,27.8283,27.8049,27.8283,24700.0
2007-06-12 11:25:00,47.73,47.74,47.69,47.69,25600.0,27.8283,27.8341,27.8049,27.8049,25600.0
2007-06-12 11:30:00,47.69,47.7,47.65,47.69,54000.0,27.8049,27.8108,27.7816,27.8049,54000.0
2007-06-12 11:35:00,47.69,47.75,47.68,47.75,33200.0,27.8049,27.8399,27.7991,27.8399,33200.0
2007-06-12 11:40:00,47.75,47.78,47.74,47.75,60100.0,27.8399,27.8574,27.8341,27.8399,60100.0
2007-06-12 11:45:00,47.75,47.81,47.75,47.79,56100.0,27.8399,27.8749,27.8399,27.8632,56100.0
2007-06-12 11:50:00,47.79,47.81,47.79,47.8,24800.0,27.8632,27.8749,27.8632,27.8691,24800.0
2007-06-12 11:55:00,47.79,47.84,47.77,47.78,45200.0,27.8632,27.8924,27.8516,27.8574,45200.0
2007-06-12 12:00:00,47.77,47.81,47.74,47.75,29000.0,27.8516,27.8749,27.8341,27.8399,29000.0
2007-06-12 12:05:00,47.75,47.77,47.74,47.75,20000.0,27.8399,27.8516,27.8341,27.8399,20000.0
2007-06-12 12:10:00,47.76,47.81,47.74,47.75,27000.0,27.8458,27.8749,27.8341,27.8399,27000.0
2007-06-12 12:15:00,47.75,47.78,47.75,47.78,15000.0,27.8399,27.8574,27.8399,27.8574,15000.0
2007-06-12 12:20:00,47.78,47.8,47.77,47.78,21000.0,27.8574,27.8691,27.8516,27.8574,21000.0
2007-06-12 12:25:00,47.77,47.8,47.77,47.79,16900.0,27.8516,27.8691,27.8516,27.8632,16900.0
2007-06-12 12:30:00,47.79,47.8,47.77,47.78,26800.0,27.8632,27.8691,27.8516,27.8574,26800.0
2007-06-12 12:35:00,47.78,47.82,47.77,47.81,33500.0,27.8574,27.8807,27.8516,27.8749,33500.0
2007-06-12 12:40:00,47.82,47.84,47.78,47.79,20800.0,27.8807,27.8924,27.8574,27.8632,20800.0
2007-06-12 12:45:00,47.79,47.83,47.79,47.81,16100.0,27.8632,27.8866,27.8632,27.8749,16100.0
2007-06-12 12:50:00,47.81,47.84,47.8,47.8,21000.0,27.8749,27.8924,27.8691,27.8691,21000.0
2007-06-12 12:55:00,47.79,47.83,47.78,47.81,26500.0,27.8632,27.8866,27.8574,27.8749,26500.0
2007-06-12 13:00:00,47.8,47.81,47.74,47.8,75700.0,27.8691,27.8749,27.8341,27.8691,75700.0
2007-06-12 13:05:00,47.8,47.8,47.74,47.75,36900.0,27.8691,27.8691,27.8341,27.8399,36900.0
2007-06-12 13:10:00,47.75,47.75,47.72,47.73,33100.0,27.8399,27.8399,27.8224,27.8283,33100.0
2007-06-12 13:15:00,47.73,47.8,47.73,47.75,55100.0,27.8283,27.8691,27.8283,27.8399,55100.0
2007-06-12 13:20:00,47.75,47.78,47.66,47.67,59300.0,27.8399,27.8574,27.7875,27.7933,59300.0
2007-06-12 13:25:00,47.67,47.67,47.64,47.66,14200.0,27.7933,27.7933,27.7758,27.7875,14200.0
2007-06-12 13:30:00,47.65,47.71,47.64,47.7,16000.0,27.7816,27.8166,27.7758,27.8108,16000.0
2007-06-12 13:35:00,47.69,47.71,47.64,47.71,24500.0,27.8049,27.8166,27.7758,27.8166,24500.0
2007-06-12 13:40:00,47.69,47.74,47.67,47.73,21000.0,27.8049,27.8341,27.7933,27.8283,21000.0
2007-06-12 13:45:00,47.74,47.85,47.74,47.76,121100.0,27.8341,27.8982,27.8341,27.8458,121100.0
2007-06-12 13:50:00,47.75,47.81,47.74,47.8,88800.0,27.8399,27.8749,27.8341,27.8691,88800.0
2007-06-12 13:55:00,47.8,47.82,47.78,47.8,30200.0,27.8691,27.8807,27.8574,27.8691,30200.0
2007-06-12 14:00:00,47.81,47.87,47.79,47.84,54000.0,27.8749,27.9099,27.8632,27.8924,54000.0
2007-06-12 14:05:00,47.85,47.89,47.8,47.84,78000.0,27.8982,27.9216,27.8691,27.8924,78000.0
2007-06-12 14:10:00,47.84,47.87,47.84,47.85,18700.0,27.8924,27.9099,27.8924,27.8982,18700.0
2007-06-12 14:15:00,47.86,47.87,47.76,47.79,24100.0,27.9041,27.9099,27.8458,27.8632,24100.0
2007-06-12 14:20:00,47.78,47.79,47.67,47.72,24100.0,27.8574,27.8632,27.7933,27.8224,24100.0
2007-06-12 14:25:00,47.73,47.79,47.7,47.73,22700.0,27.8283,27.8632,27.8108,27.8283,22700.0
2007-06-12 14:30:00,47.72,47.79,47.72,47.75,25800.0,27.8224,27.8632,27.8224,27.8399,25800.0
2007-06-12 14:35:00,47.74,47.76,47.6,47.61,57500.0,27.8341,27.8458,27.7525,27.7583,57500.0
2007-06-12 14:40:00,47.6,47.6,47.55,47.58,40300.0,27.7525,27.7525,27.7233,27.7408,40300.0
2007-06-12 14:45:00,47.57,47.58,47.5,47.52,53100.0,27.735,27.7408,27.6942,27.7058,53100.0
2007-06-12 14:50:00,47.52,47.69,47.51,47.69,28000.0,27.7058,27.8049,27.7,27.8049,28000.0
2007-06-12 14:55:00,47.67,47.74,47.67,47.74,33400.0,27.7933,27.8341,27.7933,27.8341,33400.0
2007-06-12 15:00:00,47.74,47.76,47.61,47.61,50200.0,27.8341,27.8458,27.7583,27.7583,50200.0
2007-06-12 15:05:00,47.61,47.61,47.45,47.48,57700.0,27.7583,27.7583,27.665,27.6825,57700.0
2007-06-12 15:10:00,47.46,47.47,47.36,47.36,117600.0,27.6708,27.6767,27.6125,27.6125,117600.0
2007-06-12 15:15:00,47.37,47.42,47.3,47.35,80800.0,27.6184,27.6475,27.5776,27.6067,80800.0
2007-06-12 15:20:00,47.35,47.44,47.33,47.37,79700.0,27.6067,27.6592,27.5951,27.6184,79700.0
2007-06-12 15:25:00,47.37,47.45,47.33,47.42,65400.0,27.6184,27.665,27.5951,27.6475,65400.0
2007-06-12 15:30:00,47.43,47.47,47.38,47.38,46000.0,27.6534,27.6767,27.6242,27.6242,46000.0
2007-06-12 15:35:00,47.38,47.42,47.31,47.34,58900.0,27.6242,27.6475,27.5834,27.6009,58900.0
2007-06-12 15:40:00,47.34,47.34,47.28,47.29,76800.0,27.6009,27.6009,27.5659,27.5717,76800.0
2007-06-12 15:45:00,47.28,47.38,47.26,47.31,112800.0,27.5659,27.6242,27.5542,27.5834,112800.0
2007-06-12 15:50:00,47.31,47.41,47.3,47.35,168500.0,27.5834,27.6417,27.5776,27.6067,168500.0
2007-06-12 15:55:00,47.36,47.44,47.35,47.35,116900.0,27.6125,27.6592,27.6067,27.6067,116900.0
2007-06-13 09:30:00,47.7,47.85,47.7,47.81,92100.0,27.8108,27.8982,27.8108,27.8749,92100.0
2007-06-13 09:35:00,47.81,47.81,47.68,47.71,47700.0,27.8749,27.8749,27.7991,27.8166,47700.0
2007-06-13 09:40:00,47.71,47.75,47.68,47.71,57400.0,27.8166,27.8399,27.7991,27.8166,57400.0
2007-06-13 09:45:00,47.71,47.75,47.65,47.7,46600.0,27.8166,27.8399,27.7816,27.8108,46600.0
2007-06-13 09:50:00,47.7,47.7,47.58,47.67,53000.0,27.8108,27.8108,27.7408,27.7933,53000.0
2007-06-13 09:55:00,47.65,47.67,47.52,47.58,46500.0,27.7816,27.7933,27.7058,27.7408,46500.0
2007-06-13 10:00:00,47.57,47.6,47.48,47.54,64600.0,27.735,27.7525,27.6825,27.7175,64600.0
2007-06-13 10:05:00,47.53,47.64,47.51,47.59,41700.0,27.7117,27.7758,27.7,27.7466,41700.0
2007-06-13 10:10:00,47.59,47.65,47.56,47.57,67500.0,27.7466,27.7816,27.7292,27.735,67500.0
2007-06-13 10:15:00,47.59,47.73,47.58,47.72,50800.0,27.7466,27.8283,27.7408,27.8224,50800.0
2007-06-13 10:20:00,47.72,47.85,47.72,47.81,55600.0,27.8224,27.8982,27.8224,27.8749,55600.0
2007-06-13 10:25:00,47.8,47.82,47.6,47.6,55300.0,27.8691,27.8807,27.7525,27.7525,55300.0
2007-06-13 10:30:00,47.61,47.63,47.56,47.57,47200.0,27.7583,27.77,27.7292,27.735,47200.0
2007-06-13 10:35:00,47.57,47.59,47.47,47.48,42700.0,27.735,27.7466,27.6767,27.6825,42700.0
2007-06-13 10:40:00,47.48,47.58,47.48,47.55,17200.0,27.6825,27.7408,27.6825,27.7233,17200.0
2007-06-13 10:45:00,47.55,47.66,47.55,47.63,31400.0,27.7233,27.7875,27.7233,27.77,31400.0
2007-06-13 10:50:00,47.64,47.65,47.53,47.55,36300.0,27.7758,27.7816,27.7117,27.7233,36300.0
2007-06-13 10:55:00,47.54,47.61,47.53,47.54,22400.0,27.7175,27.7583,27.7117,27.7175,22400.0
2007-06-13 11:00:00,47.54,47.55,47.5,47.52,23100.0,27.7175,27.7233,27.6942,27.7058,23100.0
2007-06-13 11:05:00,47.5,47.53,47.4,47.48,53300.0,27.6942,27.7117,27.6359,27.6825,53300.0
2007-06-13 11:10:00,47.46,47.52,47.45,47.51,38700.0,27.6708,27.7058,27.665,27.7,38700.0
2007-06-13 11:15:00,47.49,47.59,47.49,47.58,31400.0,27.6883,27.7466,27.6883,27.7408,31400.0
2007-06-13 11:20:00,47.58,47.58,47.43,47.49,45300.0,27.7408,27.7408,27.6534,27.6883,45300.0
2007-06-13 11:25:00,47.49,47.49,47.45,47.46,17800.0,27.6883,27.6883,27.665,27.6708,17800.0
2007-06-13 11:30:00,47.46,47.54,47.46,47.52,22400.0,27.6708,27.7175,27.6708,27.7058,22400.0
2007-06-13 11:35:00,47.52,47.56,47.45,47.52,39600.0,27.7058,27.7292,27.665,27.7058,39600.0
2007-06-13 11:40:00,47.54,47.56,47.48,47.56,20200.0,27.7175,27.7292,27.6825,27.7292,20200.0
2007-06-13 11:45:00,47.55,47.6,47.54,47.59,19700.0,27.7233,27.7525,27.7175,27.7466,19700.0
2007-06-13 11:50:00,47.6,47.6,47.55,47.56,24600.0,27.7525,27.7525,27.7233,27.7292,24600.0
2007-06-13 11:55:00,47.56,47.6,47.52,47.56,28700.0,27.7292,27.7525,27.7058,27.7292,28700.0
2007-06-13 12:00:00,47.56,47.58,47.54,47.57,24300.0,27.7292,27.7408,27.7175,27.735,24300.0
2007-06-13 12:05:00,47.56,47.58,47.55,47.57,10400.0,27.7292,27.7408,27.7233,27.735,10400.0
2007-06-13 12:10:00,47.58,47.61,47.57,47.6,12600.0,27.7408,27.7583,27.735,27.7525,12600.0
2007-06-13 12:15:00,47.6,47.62,47.59,47.62,22300.0,27.7525,27.7641,27.7466,27.7641,22300.0
2007-06-13 12:20:00,47.62,47.64,47.62,47.64,13600.0,27.7641,27.7758,27.7641,27.7758,13600.0
2007-06-13 12:25:00,47.63,47.64,47.55,47.56,21100.0,27.77,27.7758,27.7233,27.7292,21100.0
2007-06-13 12:30:00,47.56,47.61,47.55,47.6,28000.0,27.7292,27.7583,27.7233,27.7525,28000.0
2007-06-13 12:35:00,47.6,47.66,47.59,47.66,29500.0,27.7525,27.7875,27.7466,27.7875,29500.0
2007-06-13 12:40:00,47.65,47.69,47.6,47.62,36900.0,27.7816,27.8049,27.7525,27.7641,36900.0
2007-06-13 12:45:00,47.62,47.62,47.56,47.58,20200.0,27.7641,27.7641,27.7292,27.7408,20200.0
2007-06-13 12:50:00,47.58,47.64,47.58,47.62,25800.0,27.7408,27.7758,27.7408,27.7641,25800.0
2007-06-13 12:55:00,47.64,47.64,47.51,47.51,39600.0,27.7758,27.7758,27.7,27.7,39600.0
2007-06-13 13:00:00,47.51,47.6,47.5,47.58,26900.0,27.7,27.7525,27.6942,27.7408,26900.0
2007-06-13 13:05:00,47.57,47.58,47.5,47.51,16500.0,27.735,27.7408,27.6942,27.7,16500.0
2007-06-13 13:10:00,47.52,47.6,47.5,47.6,26800.0,27.7058,27.7525,27.6942,27.7525,26800.0
2007-06-13 13:15:00,47.58,47.58,47.45,47.54,33100.0,27.7408,27.7408,27.665,27.7175,33100.0
2007-06-13 13:20:00,47.53,47.61,47.53,47.54,17800.0,27.7117,27.7583,27.7117,27.7175,17800.0
2007-06-13 13:25:00,47.53,47.57,47.48,47.54,17700.0,27.7117,27.735,27.6825,27.7175,17700.0
2007-06-13 13:30:00,47.54,47.58,47.5,47.58,24300.0,27.7175,27.7408,27.6942,27.7408,24300.0
2007-06-13 13:35:00,47.56,47.66,47.56,47.6,42700.0,27.7292,27.7875,27.7292,27.7525,42700.0
2007-06-13 13:40:00,47.6,47.65,47.56,47.57,17900.0,27.7525,27.7816,27.7292,27.735,17900.0
2007-06-13 13:45:00,47.57,47.61,47.55,47.59,15300.0,27.735,27.7583,27.7233,27.7466,15300.0
2007-06-13 13:50:00,47.6,47.6,47.5,47.5,29900.0,27.7525,27.7525,27.6942,27.6942,29900.0
2007-06-13 13:55:00,47.5,47.63,47.49,47.58,31500.0,27.6942,27.77,27.6883,27.7408,31500.0
2007-06-13 14:00:00,47.58,47.7,47.57,47.61,93400.0,27.7408,27.8108,27.735,27.7583,93400.0
2007-06-13 14:05:00,47.61,47.65,47.56,47.59,29400.0,27.7583,27.7816,27.7292,27.7466,29400.0
2007-06-13 14:10:00,47.59,47.72,47.59,47.72,58600.0,27.7466,27.8224,27.7466,27.8224,58600.0
2007-06-13 14:15:00,47.72,47.77,47.62,47.63,72500.0,27.8224,27.8516,27.7641,27.77,72500.0
2007-06-13 14:20:00,47.64,47.8,47.64,47.8,40100.0,27.7758,27.8691,27.7758,27.8691,40100.0
2007-06-13 14:25:00,47.79,47.82,47.76,47.79,25600.0,27.8632,27.8807,27.8458,27.8632,25600.0
2007-06-13 14:30:00,47.79,47.81,47.77,47.79,30000.0,27.8632,27.8749,27.8516,27.8632,30000.0
2007-06-13 14:35:00,47.79,47.81,47.77,47.79,35100.0,27.8632,27.8749,27.8516,27.8632,35100.0
2007-06-13 14:40:00,47.79,47.8,47.73,47.77,41900.0,27.8632,27.8691,27.8283,27.8516,41900.0
2007-06-13 14:45:00,47.79,47.84,47.77,47.83,77600.0,27.8632,27.8924,27.8516,27.8866,77600.0
2007-06-13 14:50:00,47.84,47.9,47.82,47.9,34000.0,27.8924,27.9274,27.8807,27.9274,34000.0
2007-06-13 14:55:00,47.9,47.96,47.88,47.94,56200.0,27.9274,27.9624,27.9157,27.9507,56200.0
2007-06-13 15:00:00,47.94,47.98,47.89,47.94,47900.0,27.9507,27.974,27.9216,27.9507,47900.0
2007-06-13 15:05:00,47.93,47.93,47.86,47.91,42100.0,27.9449,27.9449,27.9041,27.9332,42100.0
2007-06-13 15:10:00,47.9,47.93,47.84,47.86,21600.0,27.9274,27.9449,27.8924,27.9041,21600.0
2007-06-13 15:15:00,47.86,47.86,47.8,47.85,27300.0,27.9041,27.9041,27.8691,27.8982,27300.0
2007-06-13 15:20:00,47.84,47.89,47.81,47.85,40500.0,27.8924,27.9216,27.8749,27.8982,40500.0
2007-06-13 15:25:00,47.85,47.92,47.85,47.89,142900.0,27.8982,27.939,27.8982,27.9216,142900.0
2007-06-13 15:30:00,47.9,47.98,47.9,47.97,43100.0,27.9274,27.974,27.9274,27.9682,43100.0
2007-06-13 15:35:00,47.98,47.98,47.93,47.93,93700.0,27.974,27.974,27.9449,27.9449,93700.0
2007-06-13 15:40:00,47.93,48.1,47.93,48.0,114600.0,27.9449,28.044,27.9449,27.9857,114600.0
2007-06-13 15:45:00,47.99,48.0,47.91,47.92,105300.0,27.9799,27.9857,27.9332,27.939,105300.0
2007-06-13 15:50:00,47.93,47.98,47.92,47.97,62800.0,27.9449,27.974,27.939,27.9682,62800.0
2007-06-13 15:55:00,47.97,48.03,47.92,47.98,103300.0,27.9682,28.0032,27.939,27.974,103300.0
2007-06-14 09:30:00,47.97,48.19,47.88,48.19,59000.0,27.9682,28.0965,27.9157,28.0965,59000.0
2007-06-14 09:35:00,48.19,48.28,47.87,47.97,50800.0,28.0965,28.1489,27.9099,27.9682,50800.0
2007-06-14 09:40:00,47.94,48.17,47.85,48.05,78100.0,27.9507,28.0848,27.8982,28.0148,78100.0
2007-06-14 09:45:00,48.07,48.14,47.96,48.02,53500.0,28.0265,28.0673,27.9624,27.9973,53500.0
2007-06-14 09:50:00,48.01,48.02,47.98,48.02,39400.0,27.9915,27.9973,27.974,27.9973,39400.0
2007-06-14 09:55:00,48.01,48.11,48.0,48.11,53900.0,27.9915,28.0498,27.9857,28.0498,53900.0
2007-06-14 10:00:00,48.1,48.1,48.0,48.03,68500.0,28.044,28.044,27.9857,28.0032,68500.0
2007-06-14 10:05:00,48.03,48.03,47.82,47.85,93700.0,28.0032,28.0032,27.8807,27.8982,93700.0
2007-06-14 10:10:00,47.85,47.86,47.81,47.84,39900.0,27.8982,27.9041,27.8749,27.8924,39900.0
2007-06-14 10:15:00,47.84,47.88,47.77,47.81,32600.0,27.8924,27.9157,27.8516,27.8749,32600.0
2007-06-14 10:20:00,47.81,47.88,47.8,47.82,56500.0,27.8749,27.9157,27.8691,27.8807,56500.0
2007-06-14 10:25:00,47.8,47.85,47.78,47.85,56100.0,27.8691,27.8982,27.8574,27.8982,56100.0
2007-06-14 10:30:00,47.84,47.93,47.8,47.87,76200.0,27.8924,27.9449,27.8691,27.9099,76200.0
2007-06-14 10:35:00,47.87,47.88,47.73,47.76,41300.0,27.9099,27.9157,27.8283,27.8458,41300.0
2007-06-14 10:40:00,47.75,47.89,47.75,47.81,26200.0,27.8399,27.9216,27.8399,27.8749,26200.0
2007-06-14 10:45:00,47.82,47.82,47.72,47.73,31200.0,27.8807,27.8807,27.8224,27.8283,31200.0
2007-06-14 10:50:00,47.73,47.81,47.71,47.79,56300.0,27.8283,27.8749,27.8166,27.8632,56300.0
2007-06-14 10:55:00,47.78,47.79,47.68,47.75,44600.0,27.8574,27.8632,27.7991,27.8399,44600.0
2007-06-14 11:00:00,47.75,47.82,47.75,47.79,42400.0,27.8399,27.8807,27.8399,27.8632,42400.0
2007-06-14 11:05:00,47.79,47.86,47.78,47.79,41800.0,27.8632,27.9041,27.8574,27.8632,41800.0
2007-06-14 11:10:00,47.79,47.79,47.74,47.74,34500.0,27.8632,27.8632,27.8341,27.8341,34500.0
2007-06-14 11:15:00,47.75,47.83,47.73,47.82,48200.0,27.8399,27.8866,27.8283,27.8807,48200.0
2007-06-14 11:20:00,47.82,47.85,47.71,47.73,37200.0,27.8807,27.8982,27.8166,27.8283,37200.0
2007-06-14 11:25:00,47.75,47.75,47.71,47.72,22200.0,27.8399,27.8399,27.8166,27.8224,22200.0
2007-06-14 11:30:00,47.71,47.79,47.7,47.74,34900.0,27.8166,27.8632,27.8108,27.8341,34900.0
2007-06-14 11:35:00,47.74,47.77,47.67,47.68,32700.0,27.8341,27.8516,27.7933,27.7991,32700.0
2007-06-14 11:40:00,47.69,47.69,47.63,47.64,25700.0,27.8049,27.8049,27.77,27.7758,25700.0
2007-06-14 11:45:00,47.64,47.65,47.52,47.52,38200.0,27.7758,27.7816,27.7058,27.7058,38200.0
2007-06-14 11:50:00,47.53,47.53,47.45,47.49,50400.0,27.7117,27.7117,27.665,27.6883,50400.0
2007-06-14 11:55:00,47.5,47.64,47.49,47.63,27900.0,27.6942,27.7758,27.6883,27.77,27900.0
2007-06-14 12:00:00,47.63,47.65,47.59,47.61,26400.0,27.77,27.7816,27.7466,27.7583,26400.0
2007-06-14 12:05:00,47.62,47.62,47.55,47.57,23800.0,27.7641,27.7641,27.7233,27.735,23800.0
2007-06-14 12:10:00,47.58,47.67,47.57,47.67,28400.0,27.7408,27.7933,27.735,27.7933,28400.0
2007-06-14 12:15:00,47.66,47.7,47.62,47.63,20700.0,27.7875,27.8108,27.7641,27.77,20700.0
2007-06-14 12:20:00,47.64,47.74,47.63,47.73,25600.0,27.7758,27.8341,27.77,27.8283,25600.0
2007-06-14 12:25:00,47.73,47.74,47.67,47.68,25200.0,27.8283,27.8341,27.7933,27.7991,25200.0
2007-06-14 12:30:00,47.67,47.72,47.67,47.72,15400.0,27.7933,27.8224,27.7933,27.8224,15400.0
2007-06-14 12:35:00,47.72,47.77,47.72,47.74,42400.0,27.8224,27.8516,27.8224,27.8341,42400.0
2007-06-14 12:40:00,47.74,47.74,47.7,47.71,12100.0,27.8341,27.8341,27.8108,27.8166,12100.0
2007-06-14 12:45:00,47.72,47.77,47.71,47.76,19400.0,27.8224,27.8516,27.8166,27.8458,19400.0
2007-06-14 12:50:00,47.76,47.76,47.73,47.73,18400.0,27.8458,27.8458,27.8283,27.8283,18400.0
2007-06-14 12:55:00,47.73,47.73,47.66,47.71,59500.0,27.8283,27.8283,27.7875,27.8166,59500.0
2007-06-14 13:00:00,47.71,47.76,47.71,47.73,43700.0,27.8166,27.8458,27.8166,27.8283,43700.0
2007-06-14 13:05:00,47.73,47.79,47.73,47.76,22500.0,27.8283,27.8632,27.8283,27.8458,22500.0
2007-06-14 13:10:00,47.75,47.77,47.72,47.75,24900.0,27.8399,27.8516,27.8224,27.8399,24900.0
2007-06-14 13:15:00,47.75,47.76,47.74,47.74,10600.0,27.8399,27.8458,27.8341,27.8341,10600.0
2007-06-14 13:20:00,47.74,47.76,47.74,47.74,19600.0,27.8341,27.8458,27.8341,27.8341,19600.0
2007-06-14 13:25:00,47.74,47.78,47.71,47.76,63500.0,27.8341,27.8574,27.8166,27.8458,63500.0
2007-06-14 13:30:00,47.75,47.78,47.73,47.76,14100.0,27.8399,27.8574,27.8283,27.8458,14100.0
2007-06-14 13:35:00,47.76,47.77,47.7,47.73,22900.0,27.8458,27.8516,27.8108,27.8283,22900.0
2007-06-14 13:40:00,47.72,47.75,47.72,47.73,26700.0,27.8224,27.8399,27.8224,27.8283,26700.0
2007-06-14 13:45:00,47.72,47.76,47.7,47.75,39300.0,27.8224,27.8458,27.8108,27.8399,39300.0
2007-06-14 13:50:00,47.75,47.79,47.7,47.7,23500.0,27.8399,27.8632,27.8108,27.8108,23500.0
2007-06-14 13:55:00,47.7,47.71,47.68,47.69,12700.0,27.8108,27.8166,27.7991,27.8049,12700.0
2007-06-14 14:00:00,47.69,47.7,47.63,47.64,27500.0,27.8049,27.8108,27.77,27.7758,27500.0
2007-06-14 14:05:00,47.65,47.68,47.61,47.62,23300.0,27.7816,27.7991,27.7583,27.7641,23300.0
2007-06-14 14:10:00,47.62,47.66,47.59,47.63,22000.0,27.7641,27.7875,27.7466,27.77,22000.0
2007-06-14 14:15:00,47.64,47.66,47.61,47.64,14300.0,27.7758,27.7875,27.7583,27.7758,14300.0
2007-06-14 14:20:00,47.64,47.65,47.53,47.55,78400.0,27.7758,27.7816,27.7117,27.7233,78400.0
2007-06-14 14:25:00,47.55,47.56,47.53,47.54,51900.0,27.7233,27.7292,27.7117,27.7175,51900.0
2007-06-14 14:30:00,47.54,47.65,47.54,47.64,47200.0,27.7175,27.7816,27.7175,27.7758,47200.0
2007-06-14 14:35:00,47.64,47.74,47.64,47.69,142100.0,27.7758,27.8341,27.7758,27.8049,142100.0
2007-06-14 14:40:00,47.68,47.75,47.56,47.61,219600.0,27.7991,27.8399,27.7292,27.7583,219600.0
2007-06-14 14:45:00,47.61,47.62,47.54,47.56,45900.0,27.7583,27.7641,27.7175,27.7292,45900.0
2007-06-14 14:50:00,47.57,47.57,47.53,47.54,21100.0,27.735,27.735,27.7117,27.7175,21100.0
2007-06-14 14:55:00,47.52,47.53,47.45,47.51,99800.0,27.7058,27.7117,27.665,27.7,99800.0
2007-06-14 15:00:00,47.51,47.52,47.51,47.52,19300.0,27.7,27.7058,27.7,27.7058,19300.0
2007-06-14 15:05:00,47.52,47.58,47.52,47.58,28400.0,27.7058,27.7408,27.7058,27.7408,28400.0
2007-06-14 15:10:00,47.58,47.63,47.58,47.61,68300.0,27.7408,27.77,27.7408,27.7583,68300.0
2007-06-14 15:15:00,47.62,47.63,47.61,47.61,30500.0,27.7641,27.77,27.7583,27.7583,30500.0
2007-06-14 15:20:00,47.61,47.65,47.58,47.62,48200.0,27.7583,27.7816,27.7408,27.7641,48200.0
2007-06-14 15:25:00,47.62,47.65,47.61,47.65,44200.0,27.7641,27.7816,27.7583,27.7816,44200.0
2007-06-14 15:30:00,47.64,47.66,47.58,47.58,75400.0,27.7758,27.7875,27.7408,27.7408,75400.0
2007-06-14 15:35:00,47.58,47.73,47.58,47.73,79300.0,27.7408,27.8283,27.7408,27.8283,79300.0
2007-06-14 15:40:00,47.73,47.8,47.72,47.8,108200.0,27.8283,27.8691,27.8224,27.8691,108200.0
2007-06-14 15:45:00,47.79,47.82,47.73,47.76,83300.0,27.8632,27.8807,27.8283,27.8458,83300.0
2007-06-14 15:50:00,47.75,47.76,47.72,47.73,76500.0,27.8399,27.8458,27.8224,27.8283,76500.0
2007-06-14 15:55:00,47.72,47.8,47.72,47.79,121000.0,27.8224,27.8691,27.8224,27.8632,121000.0
2007-06-15 09:30:00,47.91,47.95,47.6,47.75,523000.0,27.9332,27.9565,27.7525,27.8399,523000.0
2007-06-15 09:35:00,47.75,48.0,47.75,47.83,122500.0,27.8399,27.9857,27.8399,27.8866,122500.0
2007-06-15 09:40:00,47.78,47.91,47.71,47.9,75400.0,27.8574,27.9332,27.8166,27.9274,75400.0
2007-06-15 09:45:00,47.87,47.93,47.86,47.93,69800.0,27.9099,27.9449,27.9041,27.9449,69800.0
2007-06-15 09:50:00,47.93,48.03,47.9,48.03,139100.0,27.9449,28.0032,27.9274,28.0032,139100.0
2007-06-15 09:55:00,48.03,48.09,47.99,48.06,64000.0,28.0032,28.0382,27.9799,28.0207,64000.0
2007-06-15 10:00:00,48.06,48.08,47.98,48.08,82000.0,28.0207,28.0323,27.974,28.0323,82000.0
2007-06-15 10:05:00,48.06,48.08,47.96,48.01,45200.0,28.0207,28.0323,27.9624,27.9915,45200.0
2007-06-15 10:10:00,48.01,48.07,48.0,48.07,52400.0,27.9915,28.0265,27.9857,28.0265,52400.0
2007-06-15 10:15:00,48.06,48.1,48.05,48.07,70500.0,28.0207,28.044,28.0148,28.0265,70500.0
2007-06-15 10:20:00,48.07,48.12,48.07,48.11,71400.0,28.0265,28.0557,28.0265,28.0498,71400.0
2007-06-15 10:25:00,48.11,48.14,48.1,48.13,63000.0,28.0498,28.0673,28.044,28.0615,63000.0
2007-06-15 10:30:00,48.13,48.16,48.12,48.15,79000.0,28.0615,28.079,28.0557,28.0731,79000.0
2007-06-15 10:35:00,48.15,48.18,48.11,48.15,106500.0,28.0731,28.0906,28.0498,28.0731,106500.0
2007-06-15 10:40:00,48.15,48.15,48.12,48.13,38100.0,28.0731,28.0731,28.0557,28.0615,38100.0
2007-06-15 10:45:00,48.13,48.16,48.13,48.15,42700.0,28.0615,28.079,28.0615,28.0731,42700.0
2007-06-15 10:50:00,48.15,48.16,48.1,48.12,41000.0,28.0731,28.079,28.044,28.0557,41000.0
2007-06-15 10:55:00,48.11,48.15,48.11,48.13,28700.0,28.0498,28.0731,28.0498,28.0615,28700.0
2007-06-15 11:00:00,48.13,48.22,48.12,48.2,83700.0,28.0615,28.114,28.0557,28.1023,83700.0
2007-06-15 11:05:00,48.21,48.25,48.21,48.23,51900.0,28.1081,28.1314,28.1081,28.1198,51900.0
2007-06-15 11:10:00,48.24,48.26,48.22,48.26,37400.0,28.1256,28.1373,28.114,28.1373,37400.0
2007-06-15 11:15:00,48.27,48.29,48.22,48.22,59100.0,28.1431,28.1548,28.114,28.114,59100.0
2007-06-15 11:20:00,48.23,48.28,48.21,48.27,73800.0,28.1198,28.1489,28.1081,28.1431,73800.0
2007-06-15 11:25:00,48.26,48.26,48.14,48.15,24700.0,28.1373,28.1373,28.0673,28.0731,24700.0
2007-06-15 11:30:00,48.14,48.14,48.03,48.03,40300.0,28.0673,28.0673,28.0032,28.0032,40300.0
2007-06-15 11:35:00,48.03,48.04,48.0,48.01,27600.0,28.0032,28.009,27.9857,27.9915,27600.0
2007-06-15 11:40:00,48.01,48.04,47.96,47.97,63300.0,27.9915,28.009,27.9624,27.9682,63300.0
2007-06-15 11:45:00,47.96,48.04,47.93,48.04,33500.0,27.9624,28.009,27.9449,28.009,33500.0
2007-06-15 11:50:00,48.03,48.08,48.02,48.06,35900.0,28.0032,28.0323,27.9973,28.0207,35900.0
2007-06-15 11:55:00,48.06,48.08,48.06,48.08,15300.0,28.0207,28.0323,28.0207,28.0323,15300.0
2007-06-15 12:00:00,48.08,48.1,48.08,48.09,24900.0,28.0323,28.044,28.0323,28.0382,24900.0
2007-06-15 12:05:00,48.09,48.19,48.09,48.18,29100.0,28.0382,28.0965,28.0382,28.0906,29100.0
2007-06-15 12:10:00,48.18,48.18,48.06,48.07,29500.0,28.0906,28.0906,28.0207,28.0265,29500.0
2007-06-15 12:15:00,48.08,48.1,48.07,48.1,12200.0,28.0323,28.044,28.0265,28.044,12200.0
2007-06-15 12:20:00,48.11,48.12,48.1,48.12,20100.0,28.0498,28.0557,28.044,28.0557,20100.0
2007-06-15 12:25:00,48.11,48.11,47.98,47.99,28600.0,28.0498,28.0498,27.974,27.9799,28600.0
2007-06-15 12:30:00,47.99,48.01,47.97,47.99,19000.0,27.9799,27.9915,27.9682,27.9799,19000.0
2007-06-15 12:35:00,47.99,48.01,47.96,48.01,26000.0,27.9799,27.9915,27.9624,27.9915,26000.0
2007-06-15 12:40:00,48.01,48.01,48.0,48.01,14800.0,27.9915,27.9915,27.9857,27.9915,14800.0
2007-06-15 12:45:00,48.0,48.03,48.0,48.0,22300.0,27.9857,28.0032,27.9857,27.9857,22300.0
2007-06-15 12:50:00,48.0,48.01,47.95,47.97,42000.0,27.9857,27.9915,27.9565,27.9682,42000.0
2007-06-15 12:55:00,47.98,48.07,47.97,48.06,42300.0,27.974,28.0265,27.9682,28.0207,42300.0
2007-06-15 13:00:00,48.06,48.07,48.01,48.03,50800.0,28.0207,28.0265,27.9915,28.0032,50800.0
2007-06-15 13:05:00,48.03,48.05,47.92,47.93,44100.0,28.0032,28.0148,27.939,27.9449,44100.0
2007-06-15 13:10:00,47.94,47.96,47.93,47.96,24000.0,27.9507,27.9624,27.9449,27.9624,24000.0
2007-06-15 13:15:00,47.95,47.96,47.93,47.93,23800.0,27.9565,27.9624,27.9449,27.9449,23800.0
2007-06-15 13:20:00,47.92,47.96,47.9,47.96,59600.0,27.939,27.9624,27.9274,27.9624,59600.0
2007-06-15 13:25:00,47.96,48.0,47.96,47.99,46100.0,27.9624,27.9857,27.9624,27.9799,46100.0
2007-06-15 13:30:00,47.98,48.0,47.96,47.99,32600.0,27.974,27.9857,27.9624,27.9799,32600.0
2007-06-15 13:35:00,47.99,48.0,47.94,47.96,25000.0,27.9799,27.9857,27.9507,27.9624,25000.0
2007-06-15 13:40:00,47.95,48.0,47.95,47.99,23000.0,27.9565,27.9857,27.9565,27.9799,23000.0
2007-06-15 13:45:00,47.99,48.03,47.92,47.94,66300.0,27.9799,28.0032,27.939,27.9507,66300.0
2007-06-15 13:50:00,47.94,47.99,47.94,47.95,53300.0,27.9507,27.9799,27.9507,27.9565,53300.0
2007-06-15 13:55:00,47.94,47.94,47.88,47.88,51100.0,27.9507,27.9507,27.9157,27.9157,51100.0
2007-06-15 14:00:00,47.88,47.89,47.87,47.88,26000.0,27.9157,27.9216,27.9099,27.9157,26000.0
2007-06-15 14:05:00,47.88,47.88,47.79,47.8,31300.0,27.9157,27.9157,27.8632,27.8691,31300.0
2007-06-15 14:10:00,47.79,47.82,47.73,47.76,46400.0,27.8632,27.8807,27.8283,27.8458,46400.0
2007-06-15 14:15:00,47.76,47.81,47.72,47.8,50700.0,27.8458,27.8749,27.8224,27.8691,50700.0
2007-06-15 14:20:00,47.81,47.82,47.72,47.73,41500.0,27.8749,27.8807,27.8224,27.8283,41500.0
2007-06-15 14:25:00,47.73,47.76,47.72,47.75,32900.0,27.8283,27.8458,27.8224,27.8399,32900.0
2007-06-15 14:30:00,47.75,47.85,47.71,47.82,90100.0,27.8399,27.8982,27.8166,27.8807,90100.0
2007-06-15 14:35:00,47.83,47.86,47.82,47.82,40600.0,27.8866,27.9041,27.8807,27.8807,40600.0
2007-06-15 14:40:00,47.83,47.85,47.75,47.78,59500.0,27.8866,27.8982,27.8399,27.8574,59500.0
2007-06-15 14:45:00,47.79,47.84,47.78,47.82,42200.0,27.8632,27.8924,27.8574,27.8807,42200.0
2007-06-15 14:50:00,47.83,47.84,47.79,47.83,47000.0,27.8866,27.8924,27.8632,27.8866,47000.0
2007-06-15 14:55:00,47.83,47.91,47.83,47.88,60000.0,27.8866,27.9332,27.8866,27.9157,60000.0
2007-06-15 15:00:00,47.88,47.89,47.83,47.87,39700.0,27.9157,27.9216,27.8866,27.9099,39700.0
2007-06-15 15:05:00,47.87,47.88,47.82,47.83,41200.0,27.9099,27.9157,27.8807,27.8866,41200.0
2007-06-15 15:10:00,47.82,47.84,47.78,47.8,55900.0,27.8807,27.8924,27.8574,27.8691,55900.0
2007-06-15 15:15:00,47.8,47.81,47.71,47.72,46700.0,27.8691,27.8749,27.8166,27.8224,46700.0
2007-06-15 15:20:00,47.72,47.77,47.71,47.76,77400.0,27.8224,27.8516,27.8166,27.8458,77400.0
2007-06-15 15:25:00,47.76,47.78,47.64,47.68,64200.0,27.8458,27.8574,27.7758,27.7991,64200.0
2007-06-15 15:30:00,47.69,47.7,47.68,47.68,76000.0,27.8049,27.8108,27.7991,27.7991,76000.0
2007-06-15 15:35:00,47.68,47.75,47.68,47.74,88000.0,27.7991,27.8399,27.7991,27.8341,88000.0
2007-06-15 15:40:00,47.75,47.8,47.7,47.78,111700.0,27.8399,27.8691,27.8108,27.8574,111700.0
2007-06-15 15:45:00,47.78,47.81,47.75,47.79,115300.0,27.8574,27.8749,27.8399,27.8632,115300.0
2007-06-15 15:50:00,47.8,47.82,47.78,47.81,84600.0,27.8691,27.8807,27.8574,27.8749,84600.0
2007-06-15 15:55:00,47.81,47.82,47.7,47.76,111500.0,27.8749,27.8807,27.8108,27.8458,111500.0
2007-06-18 09:30:00,47.9,47.92,47.81,47.9,82400.0,27.9274,27.939,27.8749,27.9274,82400.0
2007-06-18 09:35:00,47.91,47.94,47.88,47.9,50600.0,27.9332,27.9507,27.9157,27.9274,50600.0
2007-06-18 09:40:00,47.89,47.93,47.85,47.86,52300.0,27.9216,27.9449,27.8982,27.9041,52300.0
2007-06-18 09:45:00,47.86,47.86,47.69,47.73,144900.0,27.9041,27.9041,27.8049,27.8283,144900.0
2007-06-18 09:50:00,47.73,47.85,47.73,47.83,62700.0,27.8283,27.8982,27.8283,27.8866,62700.0
2007-06-18 09:55:00,47.84,47.92,47.81,47.85,35200.0,27.8924,27.939,27.8749,27.8982,35200.0
2007-06-18 10:00:00,47.84,47.84,47.73,47.73,69500.0,27.8924,27.8924,27.8283,27.8283,69500.0
2007-06-18 10:05:00,47.73,47.78,47.71,47.78,92900.0,27.8283,27.8574,27.8166,27.8574,92900.0
2007-06-18 10:10:00,47.77,47.84,47.75,47.84,60800.0,27.8516,27.8924,27.8399,27.8924,60800.0
2007-06-18 10:15:00,47.83,47.83,47.68,47.68,97800.0,27.8866,27.8866,27.7991,27.7991,97800.0
2007-06-18 10:20:00,47.69,47.74,47.58,47.6,151100.0,27.8049,27.8341,27.7408,27.7525,151100.0
2007-06-18 10:25:00,47.59,47.62,47.55,47.55,88700.0,27.7466,27.7641,27.7233,27.7233,88700.0
2007-06-18 10:30:00,47.56,47.6,47.55,47.59,71600.0,27.7292,27.7525,27.7233,27.7466,71600.0
2007-06-18 10:35:00,47.6,47.65,47.56,47.62,90300.0,27.7525,27.7816,27.7292,27.7641,90300.0
2007-06-18 10:40:00,47.63,47.65,47.62,47.65,56500.0,27.77,27.7816,27.7641,27.7816,56500.0
2007-06-18 10:45:00,47.64,47.67,47.55,47.56,40700.0,27.7758,27.7933,27.7233,27.7292,40700.0
2007-06-18 10:50:00,47.56,47.56,47.49,47.52,64000.0,27.7292,27.7292,27.6883,27.7058,64000.0
2007-06-18 10:55:00,47.52,47.55,47.47,47.48,41200.0,27.7058,27.7233,27.6767,27.6825,41200.0
2007-06-18 11:00:00,47.48,47.48,47.37,47.37,74800.0,27.6825,27.6825,27.6184,27.6184,74800.0
2007-06-18 11:05:00,47.37,47.38,47.34,47.38,77500.0,27.6184,27.6242,27.6009,27.6242,77500.0
2007-06-18 11:10:00,47.38,47.43,47.37,47.4,60500.0,27.6242,27.6534,27.6184,27.6359,60500.0
2007-06-18 11:15:00,47.41,47.48,47.4,47.43,96200.0,27.6417,27.6825,27.6359,27.6534,96200.0
2007-06-18 11:20:00,47.43,47.52,47.43,47.44,92700.0,27.6534,27.7058,27.6534,27.6592,92700.0
2007-06-18 11:25:00,47.44,47.45,47.38,47.38,56400.0,27.6592,27.665,27.6242,27.6242,56400.0
2007-06-18 11:30:00,47.39,47.39,47.35,47.36,35400.0,27.63,27.63,27.6067,27.6125,35400.0
2007-06-18 11:35:00,47.36,47.36,47.35,47.35,40300.0,27.6125,27.6125,27.6067,27.6067,40300.0
2007-06-18 11:40:00,47.35,47.4,47.35,47.36,202700.0,27.6067,27.6359,27.6067,27.6125,202700.0
2007-06-18 11:45:00,47.35,47.36,47.27,47.29,73100.0,27.6067,27.6125,27.5601,27.5717,73100.0
2007-06-18 11:50:00,47.29,47.32,47.27,47.31,41700.0,27.5717,27.5892,27.5601,27.5834,41700.0
2007-06-18 11:55:00,47.32,47.32,47.28,47.28,30500.0,27.5892,27.5892,27.5659,27.5659,30500.0
2007-06-18 12:00:00,47.28,47.3,47.26,47.3,42500.0,27.5659,27.5776,27.5542,27.5776,42500.0
2007-06-18 12:05:00,47.3,47.36,47.29,47.35,31300.0,27.5776,27.6125,27.5717,27.6067,31300.0
2007-06-18 12:10:00,47.35,47.38,47.33,47.38,78000.0,27.6067,27.6242,27.5951,27.6242,78000.0
2007-06-18 12:15:00,47.39,47.47,47.38,47.44,75500.0,27.63,27.6767,27.6242,27.6592,75500.0
2007-06-18 12:20:00,47.44,47.45,47.42,47.44,34800.0,27.6592,27.665,27.6475,27.6592,34800.0
2007-06-18 12:25:00,47.44,47.49,47.43,47.48,60800.0,27.6592,27.6883,27.6534,27.6825,60800.0
2007-06-18 12:30:00,47.49,47.54,47.48,47.54,62200.0,27.6883,27.7175,27.6825,27.7175,62200.0
2007-06-18 12:35:00,47.54,47.64,47.54,47.64,92700.0,27.7175,27.7758,27.7175,27.7758,92700.0
2007-06-18 12:40:00,47.65,47.74,47.63,47.67,57200.0,27.7816,27.8341,27.77,27.7933,57200.0
2007-06-18 12:45:00,47.67,47.71,47.66,47.69,40100.0,27.7933,27.8166,27.7875,27.8049,40100.0
2007-06-18 12:50:00,47.69,47.7,47.68,47.7,25100.0,27.8049,27.8108,27.7991,27.8108,25100.0
2007-06-18 12:55:00,47.7,47.72,47.68,47.69,55900.0,27.8108,27.8224,27.7991,27.8049,55900.0
2007-06-18 13:00:00,47.68,47.68,47.6,47.68,71500.0,27.7991,27.7991,27.7525,27.7991,71500.0
2007-06-18 13:05:00,47.68,47.71,47.68,47.71,42400.0,27.7991,27.8166,27.7991,27.8166,42400.0
2007-06-18 13:10:00,47.71,47.71,47.67,47.71,43800.0,27.8166,27.8166,27.7933,27.8166,43800.0
2007-06-18 13:15:00,47.71,47.78,47.71,47.78,69800.0,27.8166,27.8574,27.8166,27.8574,69800.0
2007-06-18 13:20:00,47.78,47.78,47.75,47.77,56700.0,27.8574,27.8574,27.8399,27.8516,56700.0
2007-06-18 13:25:00,47.76,47.82,47.7,47.81,68500.0,27.8458,27.8807,27.8108,27.8749,68500.0
2007-06-18 13:30:00,47.81,47.84,47.81,47.81,45500.0,27.8749,27.8924,27.8749,27.8749,45500.0
2007-06-18 13:35:00,47.8,47.87,47.78,47.8,38200.0,27.8691,27.9099,27.8574,27.8691,38200.0
2007-06-18 13:40:00,47.8,47.8,47.74,47.74,35000.0,27.8691,27.8691,27.8341,27.8341,35000.0
2007-06-18 13:45:00,47.74,47.75,47.71,47.74,30700.0,27.8341,27.8399,27.8166,27.8341,30700.0
2007-06-18 13:50:00,47.75,47.83,47.74,47.76,62300.0,27.8399,27.8866,27.8341,27.8458,62300.0
2007-06-18 13:55:00,47.76,47.78,47.75,47.76,19100.0,27.8458,27.8574,27.8399,27.8458,19100.0
2007-06-18 14:00:00,47.77,47.84,47.76,47.78,143700.0,27.8516,27.8924,27.8458,27.8574,143700.0
2007-06-18 14:05:00,47.78,47.83,47.76,47.83,37400.0,27.8574,27.8866,27.8458,27.8866,37400.0
2007-06-18 14:10:00,47.82,47.87,47.82,47.84,69200.0,27.8807,27.9099,27.8807,27.8924,69200.0
2007-06-18 14:15:00,47.84,47.9,47.82,47.88,64600.0,27.8924,27.9274,27.8807,27.9157,64600.0
2007-06-18 14:20:00,47.89,47.91,47.87,47.87,40300.0,27.9216,27.9332,27.9099,27.9099,40300.0
2007-06-18 14:25:00,47.87,48.02,47.87,48.0,82600.0,27.9099,27.9973,27.9099,27.9857,82600.0
2007-06-18 14:30:00,48.0,48.01,47.96,47.98,46900.0,27.9857,27.9915,27.9624,27.974,46900.0
2007-06-18 14:35:00,47.98,48.0,47.97,48.0,40900.0,27.974,27.9857,27.9682,27.9857,40900.0
2007-06-18 14:40:00,48.0,48.01,47.94,47.94,65400.0,27.9857,27.9915,27.9507,27.9507,65400.0
2007-06-18 14:45:00,47.94,47.97,47.94,47.97,20800.0,27.9507,27.9682,27.9507,27.9682,20800.0
2007-06-18 14:50:00,47.97,47.97,47.94,47.97,19700.0,27.9682,27.9682,27.9507,27.9682,19700.0
2007-06-18 14:55:00,47.97,48.0,47.94,47.98,45200.0,27.9682,27.9857,27.9507,27.974,45200.0
2007-06-18 15:00:00,47.98,47.99,47.96,47.98,27500.0,27.974,27.9799,27.9624,27.974,27500.0
2007-06-18 15:05:00,47.98,48.04,47.97,48.03,204000.0,27.974,28.009,27.9682,28.0032,204000.0
2007-06-18 15:10:00,48.04,48.07,47.98,48.05,98400.0,28.009,28.0265,27.974,28.0148,98400.0
2007-06-18 15:15:00,48.05,48.12,48.02,48.12,120100.0,28.0148,28.0557,27.9973,28.0557,120100.0
2007-06-18 15:20:00,48.11,48.23,48.1,48.21,205300.0,28.0498,28.1198,28.044,28.1081,205300.0
2007-06-18 15:25:00,48.21,48.25,48.2,48.24,162000.0,28.1081,28.1314,28.1023,28.1256,162000.0
2007-06-18 15:30:00,48.25,48.34,48.24,48.26,166400.0,28.1314,28.1839,28.1256,28.1373,166400.0
2007-06-18 15:35:00,48.29,48.31,48.1,48.1,151900.0,28.1548,28.1664,28.044,28.044,151900.0
2007-06-18 15:40:00,48.1,48.17,48.08,48.14,263200.0,28.044,28.0848,28.0323,28.0673,263200.0
2007-06-18 15:45:00,48.15,48.15,48.01,48.04,134700.0,28.0731,28.0731,27.9915,28.009,134700.0
2007-06-18 15:50:00,48.04,48.08,47.91,47.99,127900.0,28.009,28.0323,27.9332,27.9799,127900.0
2007-06-18 15:55:00,47.99,48.05,47.95,48.0,140000.0,27.9799,28.0148,27.9565,27.9857,140000.0
2007-06-19 09:30:00,45.91,45.99,45.7,45.74,1045400.0,26.7671,26.8138,26.6447,26.668,1045400.0
2007-06-19 09:35:00,45.74,45.99,45.71,45.85,735900.0,26.668,26.8138,26.6505,26.7322,735900.0
2007-06-19 09:40:00,45.86,45.99,45.6,45.66,840500.0,26.738,26.8138,26.5864,26.6214,840500.0
2007-06-19 09:45:00,45.65,45.84,45.42,45.62,833200.0,26.6156,26.7263,26.4815,26.5981,833200.0
2007-06-19 09:50:00,45.62,45.69,45.45,45.6,508200.0,26.5981,26.6389,26.4989,26.5864,508200.0
2007-06-19 09:55:00,45.6,45.71,45.5,45.66,397600.0,26.5864,26.6505,26.5281,26.6214,397600.0
2007-06-19 10:00:00,45.66,45.84,45.57,45.57,533400.0,26.6214,26.7263,26.5689,26.5689,533400.0
2007-06-19 10:05:00,45.58,45.85,45.58,45.82,349700.0,26.5747,26.7322,26.5747,26.7147,349700.0
2007-06-19 10:10:00,45.82,45.84,45.65,45.74,305400.0,26.7147,26.7263,26.6156,26.668,305400.0
2007-06-19 10:15:00,45.74,45.83,45.63,45.76,329000.0,26.668,26.7205,26.6039,26.6797,329000.0
2007-06-19 10:20:00,45.76,46.12,45.72,46.0,612800.0,26.6797,26.8896,26.6564,26.8196,612800.0
2007-06-19 10:25:00,46.01,46.11,45.88,45.89,486900.0,26.8254,26.8837,26.7497,26.7555,486900.0
2007-06-19 10:30:00,45.88,45.91,45.7,45.87,305100.0,26.7497,26.7671,26.6447,26.7438,305100.0
2007-06-19 10:35:00,45.91,45.91,45.69,45.73,251600.0,26.7671,26.7671,26.6389,26.6622,251600.0
2007-06-19 10:40:00,45.73,46.0,45.6,45.75,323900.0,26.6622,26.8196,26.5864,26.6739,323900.0
2007-06-19 10:45:00,45.76,45.85,45.63,45.66,328100.0,26.6797,26.7322,26.6039,26.6214,328100.0
2007-06-19 10:50:00,45.66,45.81,45.65,45.7,193000.0,26.6214,26.7088,26.6156,26.6447,193000.0
2007-06-19 10:55:00,45.7,45.73,45.65,45.66,374700.0,26.6447,26.6622,26.6156,26.6214,374700.0
2007-06-19 11:00:00,45.65,45.71,45.61,45.61,227900.0,26.6156,26.6505,26.5922,26.5922,227900.0
2007-06-19 11:05:00,45.61,45.65,45.56,45.58,306600.0,26.5922,26.6156,26.5631,26.5747,306600.0
2007-06-19 11:10:00,45.58,45.6,45.53,45.55,123200.0,26.5747,26.5864,26.5456,26.5572,123200.0
2007-06-19 11:15:00,45.55,45.55,45.37,45.39,471800.0,26.5572,26.5572,26.4523,26.464,471800.0
2007-06-19 11:20:00,45.39,45.45,45.3,45.33,287900.0,26.464,26.4989,26.4115,26.429,287900.0
2007-06-19 11:25:00,45.33,45.5,45.33,45.49,233400.0,26.429,26.5281,26.429,26.5223,233400.0
2007-06-19 11:30:00,45.49,45.58,45.36,45.45,289100.0,26.5223,26.5747,26.4465,26.4989,289100.0
2007-06-19 11:35:00,45.45,45.53,45.4,45.49,161400.0,26.4989,26.5456,26.4698,26.5223,161400.0
2007-06-19 11:40:00,45.49,45.68,45.45,45.64,164600.0,26.5223,26.633,26.4989,26.6097,164600.0
2007-06-19 11:45:00,45.63,45.76,45.6,45.62,160700.0,26.6039,26.6797,26.5864,26.5981,160700.0
2007-06-19 11:50:00,45.63,45.69,45.6,45.61,166000.0,26.6039,26.6389,26.5864,26.5922,166000.0
2007-06-19 11:55:00,45.6,45.64,45.56,45.64,128000.0,26.5864,26.6097,26.5631,26.6097,128000.0
2007-06-19 12:00:00,45.64,45.64,45.61,45.64,104200.0,26.6097,26.6097,26.5922,26.6097,104200.0
2007-06-19 12:05:00,45.64,45.71,45.53,45.53,156300.0,26.6097,26.6505,26.5456,26.5456,156300.0
2007-06-19 12:10:00,45.54,45.61,45.46,45.51,232700.0,26.5514,26.5922,26.5048,26.5339,232700.0
2007-06-19 12:15:00,45.51,45.51,45.42,45.43,144700.0,26.5339,26.5339,26.4815,26.4873,144700.0
2007-06-19 12:20:00,45.43,45.5,45.42,45.48,83700.0,26.4873,26.5281,26.4815,26.5164,83700.0
2007-06-19 12:25:00,45.48,45.53,45.45,45.48,115700.0,26.5164,26.5456,26.4989,26.5164,115700.0
2007-06-19 12:30:00,45.48,45.51,45.47,45.48,64100.0,26.5164,26.5339,26.5106,26.5164,64100.0
2007-06-19 12:35:00,45.47,45.47,45.41,45.43,162300.0,26.5106,26.5106,26.4756,26.4873,162300.0
2007-06-19 12:40:00,45.42,45.43,45.41,45.42,301800.0,26.4815,26.4873,26.4756,26.4815,301800.0
2007-06-19 12:45:00,45.41,45.48,45.4,45.47,114200.0,26.4756,26.5164,26.4698,26.5106,114200.0
2007-06-19 12:50:00,45.48,45.52,45.45,45.5,96000.0,26.5164,26.5398,26.4989,26.5281,96000.0
2007-06-19 12:55:00,45.5,45.55,45.45,45.5,158700.0,26.5281,26.5572,26.4989,26.5281,158700.0
2007-06-19 13:00:00,45.5,45.52,45.46,45.51,83300.0,26.5281,26.5398,26.5048,26.5339,83300.0
2007-06-19 13:05:00,45.52,45.52,45.43,45.45,145400.0,26.5398,26.5398,26.4873,26.4989,145400.0
2007-06-19 13:10:00,45.45,45.46,45.43,45.46,129400.0,26.4989,26.5048,26.4873,26.5048,129400.0
2007-06-19 13:15:00,45.46,45.46,45.43,45.43,137600.0,26.5048,26.5048,26.4873,26.4873,137600.0
2007-06-19 13:20:00,45.44,45.46,45.4,45.43,158600.0,26.4931,26.5048,26.4698,26.4873,158600.0
2007-06-19 13:25:00,45.43,45.44,45.38,45.4,122000.0,26.4873,26.4931,26.4581,26.4698,122000.0
2007-06-19 13:30:00,45.4,45.45,45.39,45.39,195200.0,26.4698,26.4989,26.464,26.464,195200.0
2007-06-19 13:35:00,45.4,45.45,45.37,45.4,171700.0,26.4698,26.4989,26.4523,26.4698,171700.0
2007-06-19 13:40:00,45.39,45.43,45.38,45.41,322800.0,26.464,26.4873,26.4581,26.4756,322800.0
2007-06-19 13:45:00,45.41,45.43,45.35,45.36,142200.0,26.4756,26.4873,26.4406,26.4465,142200.0
2007-06-19 13:50:00,45.36,45.39,45.34,45.36,268200.0,26.4465,26.464,26.4348,26.4465,268200.0
2007-06-19 13:55:00,45.36,45.44,45.34,45.35,106700.0,26.4465,26.4931,26.4348,26.4406,106700.0
2007-06-19 14:00:00,45.35,45.4,45.31,45.31,130300.0,26.4406,26.4698,26.4173,26.4173,130300.0
2007-06-19 14:05:00,45.31,45.32,45.25,45.27,322000.0,26.4173,26.4232,26.3823,26.394,322000.0
2007-06-19 14:10:00,45.27,45.39,45.23,45.26,280600.0,26.394,26.464,26.3707,26.3882,280600.0
2007-06-19 14:15:00,45.26,45.26,45.22,45.22,152700.0,26.3882,26.3882,26.3648,26.3648,152700.0
2007-06-19 14:20:00,45.23,45.25,45.18,45.22,163500.0,26.3707,26.3823,26.3415,26.3648,163500.0
2007-06-19 14:25:00,45.21,45.21,45.2,45.21,80800.0,26.359,26.359,26.3532,26.359,80800.0
2007-06-19 14:30:00,45.21,45.23,45.15,45.2,202700.0,26.359,26.3707,26.324,26.3532,202700.0
2007-06-19 14:35:00,45.2,45.28,45.11,45.21,7420400.0,26.3532,26.3998,26.3007,26.359,7420400.0
2007-06-19 14:40:00,45.21,45.21,45.03,45.14,659500.0,26.359,26.359,26.2541,26.3182,659500.0
2007-06-19 14:45:00,45.14,45.25,45.13,45.21,744300.0,26.3182,26.3823,26.3124,26.359,744300.0
2007-06-19 14:50:00,45.2,45.2,45.01,45.07,285200.0,26.3532,26.3532,26.2424,26.2774,285200.0
2007-06-19 14:55:00,45.07,45.14,45.05,45.14,191600.0,26.2774,26.3182,26.2657,26.3182,191600.0
2007-06-19 15:00:00,45.14,45.23,45.14,45.2,303200.0,26.3182,26.3707,26.3182,26.3532,303200.0
2007-06-19 15:05:00,45.2,45.26,45.17,45.24,287400.0,26.3532,26.3882,26.3357,26.3765,287400.0
2007-06-19 15:10:00,45.25,45.25,45.11,45.12,656400.0,26.3823,26.3823,26.3007,26.3065,656400.0
2007-06-19 15:15:00,45.12,45.12,45.05,45.07,217600.0,26.3065,26.3065,26.2657,26.2774,217600.0
2007-06-19 15:20:00,45.06,45.11,45.01,45.06,375400.0,26.2716,26.3007,26.2424,26.2716,375400.0
2007-06-19 15:25:00,45.05,45.2,45.02,45.02,310700.0,26.2657,26.3532,26.2482,26.2482,310700.0
2007-06-19 15:30:00,45.03,45.09,45.02,45.07,310300.0,26.2541,26.2891,26.2482,26.2774,310300.0
2007-06-19 15:35:00,45.06,45.17,45.05,45.17,409400.0,26.2716,26.3357,26.2657,26.3357,409400.0
2007-06-19 15:40:00,45.17,45.25,45.15,45.16,323100.0,26.3357,26.3823,26.324,26.3299,323100.0
2007-06-19 15:45:00,45.16,45.17,45.11,45.15,282600.0,26.3299,26.3357,26.3007,26.324,282600.0
2007-06-19 15:50:00,45.15,45.19,45.14,45.16,379400.0,26.324,26.3474,26.3182,26.3299,379400.0
2007-06-19 15:55:00,45.16,45.19,45.14,45.18,636900.0,26.3299,26.3474,26.3182,26.3415,636900.0
2007-06-20 09:30:00,45.3,45.33,45.2,45.23,291200.0,26.4115,26.429,26.3532,26.3707,291200.0
2007-06-20 09:35:00,45.25,45.31,45.15,45.23,366300.0,26.3823,26.4173,26.324,26.3707,366300.0
2007-06-20 09:40:00,45.23,45.34,45.12,45.21,421900.0,26.3707,26.4348,26.3065,26.359,421900.0
2007-06-20 09:45:00,45.21,45.4,45.2,45.26,263000.0,26.359,26.4698,26.3532,26.3882,263000.0
2007-06-20 09:50:00,45.26,45.37,45.26,45.34,214600.0,26.3882,26.4523,26.3882,26.4348,214600.0
2007-06-20 09:55:00,45.33,45.4,45.28,45.32,206600.0,26.429,26.4698,26.3998,26.4232,206600.0
2007-06-20 10:00:00,45.32,45.37,45.2,45.28,1412500.0,26.4232,26.4523,26.3532,26.3998,1412500.0
2007-06-20 10:05:00,45.28,45.3,45.23,45.27,423500.0,26.3998,26.4115,26.3707,26.394,423500.0
2007-06-20 10:10:00,45.26,45.3,45.25,45.25,304700.0,26.3882,26.4115,26.3823,26.3823,304700.0
2007-06-20 10:15:00,45.25,45.27,45.22,45.26,360000.0,26.3823,26.394,26.3648,26.3882,360000.0
2007-06-20 10:20:00,45.27,45.3,45.24,45.3,118000.0,26.394,26.4115,26.3765,26.4115,118000.0
2007-06-20 10:25:00,45.29,45.35,45.27,45.31,150200.0,26.4057,26.4406,26.394,26.4173,150200.0
2007-06-20 10:30:00,45.31,45.42,45.28,45.42,214700.0,26.4173,26.4815,26.3998,26.4815,214700.0
2007-06-20 10:35:00,45.41,45.42,45.3,45.39,205100.0,26.4756,26.4815,26.4115,26.464,205100.0
2007-06-20 10:40:00,45.39,45.55,45.37,45.51,245400.0,26.464,26.5572,26.4523,26.5339,245400.0
2007-06-20 10:45:00,45.51,45.51,45.44,45.47,154200.0,26.5339,26.5339,26.4931,26.5106,154200.0
2007-06-20 10:50:00,45.46,45.49,45.4,45.44,182400.0,26.5048,26.5223,26.4698,26.4931,182400.0
2007-06-20 10:55:00,45.44,45.48,45.38,45.43,95500.0,26.4931,26.5164,26.4581,26.4873,95500.0
2007-06-20 11:00:00,45.43,45.44,45.38,45.39,135400.0,26.4873,26.4931,26.4581,26.464,135400.0
2007-06-20 11:05:00,45.38,45.4,45.32,45.36,210500.0,26.4581,26.4698,26.4232,26.4465,210500.0
2007-06-20 11:10:00,45.37,45.37,45.31,45.32,143500.0,26.4523,26.4523,26.4173,26.4232,143500.0
2007-06-20 11:15:00,45.32,45.33,45.29,45.32,170000.0,26.4232,26.429,26.4057,26.4232,170000.0
2007-06-20 11:20:00,45.33,45.34,45.27,45.31,894000.0,26.429,26.4348,26.394,26.4173,894000.0
2007-06-20 11:25:00,45.31,45.4,45.3,45.34,78500.0,26.4173,26.4698,26.4115,26.4348,78500.0
2007-06-20 11:30:00,45.33,45.39,45.3,45.36,76600.0,26.429,26.464,26.4115,26.4465,76600.0
2007-06-20 11:35:00,45.35,45.36,45.29,45.3,242700.0,26.4406,26.4465,26.4057,26.4115,242700.0
2007-06-20 11:40:00,45.3,45.34,45.28,45.28,146400.0,26.4115,26.4348,26.3998,26.3998,146400.0
2007-06-20 11:45:00,45.29,45.32,45.26,45.28,112800.0,26.4057,26.4232,26.3882,26.3998,112800.0
2007-06-20 11:50:00,45.28,45.31,45.28,45.31,55200.0,26.3998,26.4173,26.3998,26.4173,55200.0
2007-06-20 11:55:00,45.31,45.37,45.29,45.33,215800.0,26.4173,26.4523,26.4057,26.429,215800.0
2007-06-20 12:00:00,45.33,45.36,45.28,45.31,196300.0,26.429,26.4465,26.3998,26.4173,196300.0
2007-06-20 12:05:00,45.3,45.34,45.28,45.29,369100.0,26.4115,26.4348,26.3998,26.4057,369100.0
2007-06-20 12:10:00,45.27,45.32,45.25,45.32,155300.0,26.394,26.4232,26.3823,26.4232,155300.0
2007-06-20 12:15:00,45.32,45.32,45.29,45.3,116200.0,26.4232,26.4232,26.4057,26.4115,116200.0
2007-06-20 12:20:00,45.3,45.31,45.26,45.3,86400.0,26.4115,26.4173,26.3882,26.4115,86400.0
2007-06-20 12:25:00,45.29,45.32,45.28,45.28,72900.0,26.4057,26.4232,26.3998,26.3998,72900.0
2007-06-20 12:30:00,45.28,45.31,45.28,45.29,131600.0,26.3998,26.4173,26.3998,26.4057,131600.0
2007-06-20 12:35:00,45.3,45.32,45.29,45.3,234500.0,26.4115,26.4232,26.4057,26.4115,234500.0
2007-06-20 12:40:00,45.3,45.31,45.28,45.31,124800.0,26.4115,26.4173,26.3998,26.4173,124800.0
2007-06-20 12:45:00,45.31,45.31,45.28,45.3,122100.0,26.4173,26.4173,26.3998,26.4115,122100.0
2007-06-20 12:50:00,45.3,45.31,45.26,45.29,113700.0,26.4115,26.4173,26.3882,26.4057,113700.0
2007-06-20 12:55:00,45.29,45.31,45.28,45.3,105000.0,26.4057,26.4173,26.3998,26.4115,105000.0
2007-06-20 13:00:00,45.3,45.31,45.28,45.3,86800.0,26.4115,26.4173,26.3998,26.4115,86800.0
2007-06-20 13:05:00,45.3,45.31,45.23,45.26,290300.0,26.4115,26.4173,26.3707,26.3882,290300.0
2007-06-20 13:10:00,45.26,45.29,45.2,45.21,117300.0,26.3882,26.4057,26.3532,26.359,117300.0
2007-06-20 13:15:00,45.21,45.26,45.2,45.23,148800.0,26.359,26.3882,26.3532,26.3707,148800.0
2007-06-20 13:20:00,45.24,45.3,45.23,45.28,191700.0,26.3765,26.4115,26.3707,26.3998,191700.0
2007-06-20 13:25:00,45.28,45.3,45.25,45.26,114700.0,26.3998,26.4115,26.3823,26.3882,114700.0
2007-06-20 13:30:00,45.27,45.3,45.26,45.26,78300.0,26.394,26.4115,26.3882,26.3882,78300.0
2007-06-20 13:35:00,45.26,45.29,45.26,45.27,45800.0,26.3882,26.4057,26.3882,26.394,45800.0
2007-06-20 13:40:00,45.26,45.29,45.24,45.25,116500.0,26.3882,26.4057,26.3765,26.3823,116500.0
2007-06-20 13:45:00,45.25,45.28,45.22,45.22,92100.0,26.3823,26.3998,26.3648,26.3648,92100.0
2007-06-20 13:50:00,45.23,45.27,45.19,45.26,139900.0,26.3707,26.394,26.3474,26.3882,139900.0
2007-06-20 13:55:00,45.27,45.29,45.2,45.24,125800.0,26.394,26.4057,26.3532,26.3765,125800.0
2007-06-20 14:00:00,45.23,45.3,45.2,45.26,103800.0,26.3707,26.4115,26.3532,26.3882,103800.0
2007-06-20 14:05:00,45.26,45.31,45.25,45.3,53300.0,26.3882,26.4173,26.3823,26.4115,53300.0
2007-06-20 14:10:00,45.3,45.3,45.27,45.29,38700.0,26.4115,26.4115,26.394,26.4057,38700.0
2007-06-20 14:15:00,45.29,45.31,45.27,45.27,41800.0,26.4057,26.4173,26.394,26.394,41800.0
2007-06-20 14:20:00,45.28,45.28,45.19,45.21,196200.0,26.3998,26.3998,26.3474,26.359,196200.0
2007-06-20 14:25:00,45.2,45.2,45.18,45.19,117900.0,26.3532,26.3532,26.3415,26.3474,117900.0
2007-06-20 14:30:00,45.18,45.22,45.18,45.21,71600.0,26.3415,26.3648,26.3415,26.359,71600.0
2007-06-20 14:35:00,45.21,45.21,45.14,45.14,75300.0,26.359,26.359,26.3182,26.3182,75300.0
2007-06-20 14:40:00,45.15,45.22,45.12,45.16,134400.0,26.324,26.3648,26.3065,26.3299,134400.0
2007-06-20 14:45:00,45.16,45.23,45.12,45.17,190700.0,26.3299,26.3707,26.3065,26.3357,190700.0
2007-06-20 14:50:00,45.17,45.2,45.14,45.19,62300.0,26.3357,26.3532,26.3182,26.3474,62300.0
2007-06-20 14:55:00,45.2,45.21,45.12,45.18,105400.0,26.3532,26.359,26.3065,26.3415,105400.0
2007-06-20 15:00:00,45.17,45.17,45.06,45.09,157400.0,26.3357,26.3357,26.2716,26.2891,157400.0
2007-06-20 15:05:00,45.08,45.12,44.99,45.02,339600.0,26.2832,26.3065,26.2308,26.2482,339600.0
2007-06-20 15:10:00,45.02,45.08,45.0,45.0,173800.0,26.2482,26.2832,26.2366,26.2366,173800.0
2007-06-20 15:15:00,45.01,45.11,45.0,45.07,149500.0,26.2424,26.3007,26.2366,26.2774,149500.0
2007-06-20 15:20:00,45.06,45.09,44.99,45.0,184300.0,26.2716,26.2891,26.2308,26.2366,184300.0
2007-06-20 15:25:00,45.01,45.12,45.0,45.05,295400.0,26.2424,26.3065,26.2366,26.2657,295400.0
2007-06-20 15:30:00,45.04,45.06,44.98,45.0,141300.0,26.2599,26.2716,26.2249,26.2366,141300.0
2007-06-20 15:35:00,45.02,45.04,44.96,45.03,247900.0,26.2482,26.2599,26.2133,26.2541,247900.0
2007-06-20 15:40:00,45.04,45.08,44.99,45.02,124000.0,26.2599,26.2832,26.2308,26.2482,124000.0
2007-06-20 15:45:00,45.02,45.03,44.98,45.0,289200.0,26.2482,26.2541,26.2249,26.2366,289200.0
2007-06-20 15:50:00,45.0,45.05,44.95,44.99,333800.0,26.2366,26.2657,26.2074,26.2308,333800.0
2007-06-20 15:55:00,44.99,44.99,44.87,44.91,473400.0,26.2308,26.2308,26.1608,26.1841,473400.0
2007-06-21 09:30:00,45.03,45.03,44.85,44.97,110500.0,26.2541,26.2541,26.1491,26.2191,110500.0
2007-06-21 09:35:00,44.93,44.97,44.55,44.59,136700.0,26.1958,26.2191,25.9742,25.9975,136700.0
2007-06-21 09:40:00,44.6,44.9,44.39,44.44,193300.0,26.0034,26.1783,25.8809,25.9101,193300.0
2007-06-21 09:45:00,44.44,44.58,44.39,44.56,180700.0,25.9101,25.9917,25.8809,25.98,180700.0
2007-06-21 09:50:00,44.56,44.73,44.54,44.61,191700.0,25.98,26.0792,25.9684,26.0092,191700.0
2007-06-21 09:55:00,44.61,44.62,44.25,44.27,472100.0,26.0092,26.015,25.7993,25.811,472100.0
2007-06-21 10:00:00,44.27,44.41,44.24,44.37,507700.0,25.811,25.8926,25.7935,25.8693,507700.0
2007-06-21 10:05:00,44.37,44.42,44.34,44.42,153700.0,25.8693,25.8984,25.8518,25.8984,153700.0
2007-06-21 10:10:00,44.41,44.5,44.41,44.43,179200.0,25.8926,25.9451,25.8926,25.9043,179200.0
2007-06-21 10:15:00,44.44,44.61,44.42,44.6,232200.0,25.9101,26.0092,25.8984,26.0034,232200.0
2007-06-21 10:20:00,44.62,44.68,44.5,44.52,193200.0,26.015,26.05,25.9451,25.9567,193200.0
2007-06-21 10:25:00,44.52,44.56,44.43,44.49,719200.0,25.9567,25.98,25.9043,25.9392,719200.0
2007-06-21 10:30:00,44.48,44.57,44.45,44.47,198100.0,25.9334,25.9859,25.9159,25.9276,198100.0
2007-06-21 10:35:00,44.47,44.55,44.46,44.54,136300.0,25.9276,25.9742,25.9217,25.9684,136300.0
2007-06-21 10:40:00,44.54,44.62,44.49,44.51,197300.0,25.9684,26.015,25.9392,25.9509,197300.0
2007-06-21 10:45:00,44.5,44.57,44.47,44.5,229700.0,25.9451,25.9859,25.9276,25.9451,229700.0
2007-06-21 10:50:00,44.51,44.64,44.5,44.58,175200.0,25.9509,26.0267,25.9451,25.9917,175200.0
2007-06-21 10:55:00,44.58,44.68,44.5,44.51,165200.0,25.9917,26.05,25.9451,25.9509,165200.0
2007-06-21 11:00:00,44.53,44.53,44.41,44.45,247400.0,25.9626,25.9626,25.8926,25.9159,247400.0
2007-06-21 11:05:00,44.45,44.57,44.45,44.47,105000.0,25.9159,25.9859,25.9159,25.9276,105000.0
2007-06-21 11:10:00,44.46,44.51,44.44,44.45,84800.0,25.9217,25.9509,25.9101,25.9159,84800.0
2007-06-21 11:15:00,44.45,44.52,44.45,44.52,54700.0,25.9159,25.9567,25.9159,25.9567,54700.0
2007-06-21 11:20:00,44.52,44.54,44.48,44.51,102000.0,25.9567,25.9684,25.9334,25.9509,102000.0
2007-06-21 11:25:00,44.51,44.54,44.48,44.54,101800.0,25.9509,25.9684,25.9334,25.9684,101800.0
2007-06-21 11:30:00,44.53,44.54,44.49,44.53,29100.0,25.9626,25.9684,25.9392,25.9626,29100.0
2007-06-21 11:35:00,44.53,44.53,44.45,44.45,85300.0,25.9626,25.9626,25.9159,25.9159,85300.0
2007-06-21 11:40:00,44.45,44.47,44.42,44.44,68100.0,25.9159,25.9276,25.8984,25.9101,68100.0
2007-06-21 11:45:00,44.46,44.48,44.43,44.46,89500.0,25.9217,25.9334,25.9043,25.9217,89500.0
2007-06-21 11:50:00,44.4,44.5,44.4,44.41,641700.0,25.8868,25.9451,25.8868,25.8926,641700.0
2007-06-21 11:55:00,44.42,44.48,44.42,44.46,52600.0,25.8984,25.9334,25.8984,25.9217,52600.0
2007-06-21 12:00:00,44.46,44.58,44.46,44.51,116800.0,25.9217,25.9917,25.9217,25.9509,116800.0
2007-06-21 12:05:00,44.5,44.51,44.42,44.47,85000.0,25.9451,25.9509,25.8984,25.9276,85000.0
2007-06-21 12:10:00,44.47,44.51,44.45,44.49,65800.0,25.9276,25.9509,25.9159,25.9392,65800.0
2007-06-21 12:15:00,44.48,44.51,44.45,44.49,103700.0,25.9334,25.9509,25.9159,25.9392,103700.0
2007-06-21 12:20:00,44.48,44.53,44.45,44.52,113000.0,25.9334,25.9626,25.9159,25.9567,113000.0
2007-06-21 12:25:00,44.51,44.52,44.48,44.51,75600.0,25.9509,25.9567,25.9334,25.9509,75600.0
2007-06-21 12:30:00,44.51,44.51,44.44,44.47,116600.0,25.9509,25.9509,25.9101,25.9276,116600.0
2007-06-21 12:35:00,44.48,44.51,44.46,44.5,68600.0,25.9334,25.9509,25.9217,25.9451,68600.0
2007-06-21 12:40:00,44.5,44.51,44.47,44.5,77100.0,25.9451,25.9509,25.9276,25.9451,77100.0
2007-06-21 12:45:00,44.5,44.51,44.47,44.48,78100.0,25.9451,25.9509,25.9276,25.9334,78100.0
2007-06-21 12:50:00,44.48,44.5,44.47,44.47,58900.0,25.9334,25.9451,25.9276,25.9276,58900.0
2007-06-21 12:55:00,44.47,44.49,44.45,44.45,86700.0,25.9276,25.9392,25.9159,25.9159,86700.0
2007-06-21 13:00:00,44.45,44.5,44.45,44.46,48900.0,25.9159,25.9451,25.9159,25.9217,48900.0
2007-06-21 13:05:00,44.47,44.54,44.46,44.51,314900.0,25.9276,25.9684,25.9217,25.9509,314900.0
2007-06-21 13:10:00,44.51,44.51,44.48,44.49,66400.0,25.9509,25.9509,25.9334,25.9392,66400.0
2007-06-21 13:15:00,44.49,44.51,44.47,44.49,81900.0,25.9392,25.9509,25.9276,25.9392,81900.0
2007-06-21 13:20:00,44.48,44.51,44.45,44.48,148400.0,25.9334,25.9509,25.9159,25.9334,148400.0
2007-06-21 13:25:00,44.48,44.51,44.47,44.51,70400.0,25.9334,25.9509,25.9276,25.9509,70400.0
2007-06-21 13:30:00,44.51,44.55,44.47,44.51,122800.0,25.9509,25.9742,25.9276,25.9509,122800.0
2007-06-21 13:35:00,44.5,44.51,44.48,44.49,53200.0,25.9451,25.9509,25.9334,25.9392,53200.0
2007-06-21 13:40:00,44.48,44.56,44.48,44.51,142900.0,25.9334,25.98,25.9334,25.9509,142900.0
2007-06-21 13:45:00,44.51,44.52,44.48,44.5,43100.0,25.9509,25.9567,25.9334,25.9451,43100.0
2007-06-21 13:50:00,44.5,44.5,44.47,44.48,67300.0,25.9451,25.9451,25.9276,25.9334,67300.0
2007-06-21 13:55:00,44.48,44.52,44.48,44.51,89300.0,25.9334,25.9567,25.9334,25.9509,89300.0
2007-06-21 14:00:00,44.52,44.54,44.48,44.51,104300.0,25.9567,25.9684,25.9334,25.9509,104300.0
2007-06-21 14:05:00,44.49,44.51,44.48,44.49,28500.0,25.9392,25.9509,25.9334,25.9392,28500.0
2007-06-21 14:10:00,44.48,44.52,44.47,44.5,123800.0,25.9334,25.9567,25.9276,25.9451,123800.0
2007-06-21 14:15:00,44.51,44.53,44.49,44.53,88800.0,25.9509,25.9626,25.9392,25.9626,88800.0
2007-06-21 14:20:00,44.52,44.53,44.48,44.51,61000.0,25.9567,25.9626,25.9334,25.9509,61000.0
2007-06-21 14:25:00,44.51,44.51,44.44,44.46,155100.0,25.9509,25.9509,25.9101,25.9217,155100.0
2007-06-21 14:30:00,44.46,44.5,44.38,44.38,144100.0,25.9217,25.9451,25.8751,25.8751,144100.0
2007-06-21 14:35:00,44.38,44.44,44.37,44.38,88000.0,25.8751,25.9101,25.8693,25.8751,88000.0
2007-06-21 14:40:00,44.38,44.47,44.37,44.46,193500.0,25.8751,25.9276,25.8693,25.9217,193500.0
2007-06-21 14:45:00,44.46,44.47,44.39,44.42,83700.0,25.9217,25.9276,25.8809,25.8984,83700.0
2007-06-21 14:50:00,44.42,44.54,44.41,44.47,93000.0,25.8984,25.9684,25.8926,25.9276,93000.0
2007-06-21 14:55:00,44.47,44.52,44.46,44.46,80600.0,25.9276,25.9567,25.9217,25.9217,80600.0
2007-06-21 15:00:00,44.47,44.5,44.46,44.47,67500.0,25.9276,25.9451,25.9217,25.9276,67500.0
2007-06-21 15:05:00,44.47,44.48,44.42,44.45,111100.0,25.9276,25.9334,25.8984,25.9159,111100.0
2007-06-21 15:10:00,44.45,44.47,44.4,44.46,77400.0,25.9159,25.9276,25.8868,25.9217,77400.0
2007-06-21 15:15:00,44.46,44.51,44.43,44.43,98100.0,25.9217,25.9509,25.9043,25.9043,98100.0
2007-06-21 15:20:00,44.43,44.48,44.41,44.48,118500.0,25.9043,25.9334,25.8926,25.9334,118500.0
2007-06-21 15:25:00,44.47,44.48,44.4,44.41,130100.0,25.9276,25.9334,25.8868,25.8926,130100.0
2007-06-21 15:30:00,44.42,44.47,44.41,44.42,108300.0,25.8984,25.9276,25.8926,25.8984,108300.0
2007-06-21 15:35:00,44.41,44.45,44.4,44.45,140100.0,25.8926,25.9159,25.8868,25.9159,140100.0
2007-06-21 15:40:00,44.44,44.5,44.4,44.43,224400.0,25.9101,25.9451,25.8868,25.9043,224400.0
2007-06-21 15:45:00,44.43,44.45,44.39,44.4,233800.0,25.9043,25.9159,25.8809,25.8868,233800.0
2007-06-21 15:50:00,44.41,44.47,44.38,44.4,374000.0,25.8926,25.9276,25.8751,25.8868,374000.0
2007-06-21 15:55:00,44.4,44.47,44.37,44.45,369600.0,25.8868,25.9276,25.8693,25.9159,369600.0
2007-06-22 09:30:00,44.52,44.8,44.5,44.69,312100.0,25.9567,26.12,25.9451,26.0558,312100.0
2007-06-22 09:35:00,44.69,45.2,44.68,45.14,302700.0,26.0558,26.3532,26.05,26.3182,302700.0
2007-06-22 09:40:00,45.14,45.15,44.88,44.89,604500.0,26.3182,26.324,26.1666,26.1724,604500.0
2007-06-22 09:45:00,44.89,44.89,44.68,44.82,159500.0,26.1724,26.1724,26.05,26.1316,159500.0
2007-06-22 09:50:00,44.82,44.91,44.82,44.9,177900.0,26.1316,26.1841,26.1316,26.1783,177900.0
2007-06-22 09:55:00,44.9,45.01,44.89,44.96,185300.0,26.1783,26.2424,26.1724,26.2133,185300.0
2007-06-22 10:00:00,44.95,44.96,44.8,44.8,94600.0,26.2074,26.2133,26.12,26.12,94600.0
2007-06-22 10:05:00,44.8,44.96,44.8,44.91,137100.0,26.12,26.2133,26.12,26.1841,137100.0
2007-06-22 10:10:00,44.91,44.92,44.85,44.92,69400.0,26.1841,26.1899,26.1491,26.1899,69400.0
2007-06-22 10:15:00,44.91,45.0,44.86,44.9,64600.0,26.1841,26.2366,26.155,26.1783,64600.0
2007-06-22 10:20:00,44.9,44.94,44.85,44.86,50900.0,26.1783,26.2016,26.1491,26.155,50900.0
2007-06-22 10:25:00,44.86,44.91,44.85,44.87,63100.0,26.155,26.1841,26.1491,26.1608,63100.0
2007-06-22 10:30:00,44.87,45.0,44.76,44.98,607200.0,26.1608,26.2366,26.0967,26.2249,607200.0
2007-06-22 10:35:00,44.98,44.99,44.85,44.88,156900.0,26.2249,26.2308,26.1491,26.1666,156900.0
2007-06-22 10:40:00,44.88,44.91,44.85,44.88,33600.0,26.1666,26.1841,26.1491,26.1666,33600.0
2007-06-22 10:45:00,44.88,44.92,44.86,44.9,48300.0,26.1666,26.1899,26.155,26.1783,48300.0
2007-06-22 10:50:00,44.9,45.0,44.89,44.98,93200.0,26.1783,26.2366,26.1724,26.2249,93200.0
2007-06-22 10:55:00,44.97,45.05,44.96,45.0,133800.0,26.2191,26.2657,26.2133,26.2366,133800.0
2007-06-22 11:00:00,45.0,45.15,44.96,44.97,185800.0,26.2366,26.324,26.2133,26.2191,185800.0
2007-06-22 11:05:00,44.98,45.02,44.97,45.0,107300.0,26.2249,26.2482,26.2191,26.2366,107300.0
2007-06-22 11:10:00,45.0,45.06,44.97,45.05,126800.0,26.2366,26.2716,26.2191,26.2657,126800.0
2007-06-22 11:15:00,45.06,45.06,45.0,45.01,359500.0,26.2716,26.2716,26.2366,26.2424,359500.0
2007-06-22 11:20:00,45.01,45.01,44.95,44.99,46300.0,26.2424,26.2424,26.2074,26.2308,46300.0
2007-06-22 11:25:00,44.99,45.0,44.95,44.96,61000.0,26.2308,26.2366,26.2074,26.2133,61000.0
2007-06-22 11:30:00,44.95,44.97,44.9,44.95,169100.0,26.2074,26.2191,26.1783,26.2074,169100.0
2007-06-22 11:35:00,44.95,44.95,44.9,44.91,18800.0,26.2074,26.2074,26.1783,26.1841,18800.0
2007-06-22 11:40:00,44.91,44.91,44.86,44.89,91500.0,26.1841,26.1841,26.155,26.1724,91500.0
2007-06-22 11:45:00,44.9,44.93,44.86,44.93,80500.0,26.1783,26.1958,26.155,26.1958,80500.0
2007-06-22 11:50:00,44.92,44.96,44.89,44.9,80800.0,26.1899,26.2133,26.1724,26.1783,80800.0
2007-06-22 11:55:00,44.9,44.96,44.89,44.95,41800.0,26.1783,26.2133,26.1724,26.2074,41800.0
2007-06-22 12:00:00,44.95,44.95,44.89,44.91,18600.0,26.2074,26.2074,26.1724,26.1841,18600.0
2007-06-22 12:05:00,44.91,44.91,44.89,44.89,29900.0,26.1841,26.1841,26.1724,26.1724,29900.0
2007-06-22 12:10:00,44.89,44.95,44.85,44.85,267600.0,26.1724,26.2074,26.1491,26.1491,267600.0
2007-06-22 12:15:00,44.85,44.93,44.85,44.9,84700.0,26.1491,26.1958,26.1491,26.1783,84700.0
2007-06-22 12:20:00,44.89,44.89,44.85,44.88,89800.0,26.1724,26.1724,26.1491,26.1666,89800.0
2007-06-22 12:25:00,44.88,44.95,44.79,44.8,324100.0,26.1666,26.2074,26.1141,26.12,324100.0
2007-06-22 12:30:00,44.8,44.95,44.7,44.83,294400.0,26.12,26.2074,26.0617,26.1375,294400.0
2007-06-22 12:35:00,44.81,44.85,44.79,44.81,118200.0,26.1258,26.1491,26.1141,26.1258,118200.0
2007-06-22 12:40:00,44.81,44.92,44.81,44.85,82500.0,26.1258,26.1899,26.1258,26.1491,82500.0
2007-06-22 12:45:00,44.85,44.93,44.82,44.89,81300.0,26.1491,26.1958,26.1316,26.1724,81300.0
2007-06-22 12:50:00,44.88,44.9,44.84,44.85,61600.0,26.1666,26.1783,26.1433,26.1491,61600.0
2007-06-22 12:55:00,44.85,44.88,44.84,44.87,28600.0,26.1491,26.1666,26.1433,26.1608,28600.0
2007-06-22 13:00:00,44.87,44.88,44.8,44.83,79900.0,26.1608,26.1666,26.12,26.1375,79900.0
2007-06-22 13:05:00,44.83,44.85,44.73,44.79,72800.0,26.1375,26.1491,26.0792,26.1141,72800.0
2007-06-22 13:10:00,44.8,44.84,44.77,44.8,52900.0,26.12,26.1433,26.1025,26.12,52900.0
2007-06-22 13:15:00,44.8,44.9,44.8,44.85,41500.0,26.12,26.1783,26.12,26.1491,41500.0
2007-06-22 13:20:00,44.86,44.9,44.79,44.9,61900.0,26.155,26.1783,26.1141,26.1783,61900.0
2007-06-22 13:25:00,44.9,44.9,44.85,44.86,49800.0,26.1783,26.1783,26.1491,26.155,49800.0
2007-06-22 13:30:00,44.86,44.9,44.81,44.87,65700.0,26.155,26.1783,26.1258,26.1608,65700.0
2007-06-22 13:35:00,44.87,44.9,44.85,44.89,58400.0,26.1608,26.1783,26.1491,26.1724,58400.0
2007-06-22 13:40:00,44.9,44.9,44.88,44.88,54400.0,26.1783,26.1783,26.1666,26.1666,54400.0
2007-06-22 13:45:00,44.89,44.9,44.88,44.89,55800.0,26.1724,26.1783,26.1666,26.1724,55800.0
2007-06-22 13:50:00,44.88,44.9,44.85,44.89,560000.0,26.1666,26.1783,26.1491,26.1724,560000.0
2007-06-22 13:55:00,44.89,44.97,44.88,44.96,92900.0,26.1724,26.2191,26.1666,26.2133,92900.0
2007-06-22 14:00:00,44.95,44.96,44.86,44.89,55300.0,26.2074,26.2133,26.155,26.1724,55300.0
2007-06-22 14:05:00,44.89,44.91,44.85,44.89,115700.0,26.1724,26.1841,26.1491,26.1724,115700.0
2007-06-22 14:10:00,44.89,44.93,44.86,44.87,41300.0,26.1724,26.1958,26.155,26.1608,41300.0
2007-06-22 14:15:00,44.87,44.9,44.84,44.88,62800.0,26.1608,26.1783,26.1433,26.1666,62800.0
2007-06-22 14:20:00,44.88,44.88,44.78,44.79,44900.0,26.1666,26.1666,26.1083,26.1141,44900.0
2007-06-22 14:25:00,44.79,44.87,44.76,44.79,75200.0,26.1141,26.1608,26.0967,26.1141,75200.0
2007-06-22 14:30:00,44.8,44.83,44.69,44.73,90000.0,26.12,26.1375,26.0558,26.0792,90000.0
2007-06-22 14:35:00,44.73,44.82,44.73,44.75,65000.0,26.0792,26.1316,26.0792,26.0908,65000.0
2007-06-22 14:40:00,44.75,44.8,44.75,44.79,49200.0,26.0908,26.12,26.0908,26.1141,49200.0
2007-06-22 14:45:00,44.8,44.85,44.8,44.81,81500.0,26.12,26.1491,26.12,26.1258,81500.0
2007-06-22 14:50:00,44.81,44.9,44.8,44.85,70800.0,26.1258,26.1783,26.12,26.1491,70800.0
2007-06-22 14:55:00,44.85,44.88,44.82,44.88,40600.0,26.1491,26.1666,26.1316,26.1666,40600.0
2007-06-22 15:00:00,44.88,44.9,44.82,44.84,49000.0,26.1666,26.1783,26.1316,26.1433,49000.0
2007-06-22 15:05:00,44.85,44.9,44.8,44.83,127300.0,26.1491,26.1783,26.12,26.1375,127300.0
2007-06-22 15:10:00,44.82,44.83,44.77,44.78,74000.0,26.1316,26.1375,26.1025,26.1083,74000.0
2007-06-22 15:15:00,44.78,44.78,44.76,44.77,24200.0,26.1083,26.1083,26.0967,26.1025,24200.0
2007-06-22 15:20:00,44.78,44.8,44.77,44.8,76000.0,26.1083,26.12,26.1025,26.12,76000.0
2007-06-22 15:25:00,44.8,44.83,44.76,44.78,128900.0,26.12,26.1375,26.0967,26.1083,128900.0
2007-06-22 15:30:00,44.79,44.85,44.78,44.8,140400.0,26.1141,26.1491,26.1083,26.12,140400.0
2007-06-22 15:35:00,44.79,44.81,44.75,44.79,128100.0,26.1141,26.1258,26.0908,26.1141,128100.0
2007-06-22 15:40:00,44.79,44.79,44.67,44.73,282000.0,26.1141,26.1141,26.0442,26.0792,282000.0
2007-06-22 15:45:00,44.73,44.82,44.71,44.81,270300.0,26.0792,26.1316,26.0675,26.1258,270300.0
2007-06-22 15:50:00,44.81,44.84,44.78,44.81,138400.0,26.1258,26.1433,26.1083,26.1258,138400.0
2007-06-22 15:55:00,44.81,44.82,44.77,44.77,194400.0,26.1258,26.1316,26.1025,26.1025,194400.0
2007-06-25 09:30:00,44.95,45.12,44.89,45.05,147100.0,26.2074,26.3065,26.1724,26.2657,147100.0
2007-06-25 09:35:00,45.05,45.19,44.86,44.98,145500.0,26.2657,26.3474,26.155,26.2249,145500.0
2007-06-25 09:40:00,44.98,45.05,44.9,45.01,141700.0,26.2249,26.2657,26.1783,26.2424,141700.0
2007-06-25 09:45:00,45.0,45.03,44.96,45.0,93700.0,26.2366,26.2541,26.2133,26.2366,93700.0
2007-06-25 09:50:00,45.0,45.01,44.96,45.0,98700.0,26.2366,26.2424,26.2133,26.2366,98700.0
2007-06-25 09:55:00,44.98,45.14,44.98,45.07,76700.0,26.2249,26.3182,26.2249,26.2774,76700.0
2007-06-25 10:00:00,45.07,45.17,45.0,45.0,108900.0,26.2774,26.3357,26.2366,26.2366,108900.0
2007-06-25 10:05:00,45.01,45.02,44.9,44.98,82900.0,26.2424,26.2482,26.1783,26.2249,82900.0
2007-06-25 10:10:00,44.98,45.07,44.94,45.06,140600.0,26.2249,26.2774,26.2016,26.2716,140600.0
2007-06-25 10:15:00,45.05,45.14,45.03,45.07,57700.0,26.2657,26.3182,26.2541,26.2774,57700.0
2007-06-25 10:20:00,45.07,45.09,44.96,45.0,215100.0,26.2774,26.2891,26.2133,26.2366,215100.0
2007-06-25 10:25:00,45.0,45.18,44.99,45.15,84800.0,26.2366,26.3415,26.2308,26.324,84800.0
2007-06-25 10:30:00,45.14,45.29,45.08,45.09,128400.0,26.3182,26.4057,26.2832,26.2891,128400.0
2007-06-25 10:35:00,45.08,45.09,45.02,45.05,59700.0,26.2832,26.2891,26.2482,26.2657,59700.0
2007-06-25 10:40:00,45.06,45.1,45.03,45.09,62100.0,26.2716,26.2949,26.2541,26.2891,62100.0
2007-06-25 10:45:00,45.09,45.16,45.06,45.07,49500.0,26.2891,26.3299,26.2716,26.2774,49500.0
2007-06-25 10:50:00,45.06,45.14,45.04,45.12,70900.0,26.2716,26.3182,26.2599,26.3065,70900.0
2007-06-25 10:55:00,45.12,45.19,45.04,45.17,62600.0,26.3065,26.3474,26.2599,26.3357,62600.0
2007-06-25 11:00:00,45.17,45.21,45.06,45.12,91400.0,26.3357,26.359,26.2716,26.3065,91400.0
2007-06-25 11:05:00,45.11,45.13,45.07,45.1,143200.0,26.3007,26.3124,26.2774,26.2949,143200.0
2007-06-25 11:10:00,45.09,45.15,45.09,45.15,67400.0,26.2891,26.324,26.2891,26.324,67400.0
2007-06-25 11:15:00,45.15,45.19,45.1,45.1,60700.0,26.324,26.3474,26.2949,26.2949,60700.0
2007-06-25 11:20:00,45.1,45.11,45.03,45.04,41900.0,26.2949,26.3007,26.2541,26.2599,41900.0
2007-06-25 11:25:00,45.03,45.08,45.03,45.08,221100.0,26.2541,26.2832,26.2541,26.2832,221100.0
2007-06-25 11:30:00,45.08,45.17,45.07,45.12,66000.0,26.2832,26.3357,26.2774,26.3065,66000.0
2007-06-25 11:35:00,45.11,45.13,45.1,45.12,45000.0,26.3007,26.3124,26.2949,26.3065,45000.0
2007-06-25 11:40:00,45.13,45.14,45.09,45.1,111300.0,26.3124,26.3182,26.2891,26.2949,111300.0
2007-06-25 11:45:00,45.1,45.11,45.07,45.11,50000.0,26.2949,26.3007,26.2774,26.3007,50000.0
2007-06-25 11:50:00,45.11,45.13,45.08,45.08,281500.0,26.3007,26.3124,26.2832,26.2832,281500.0
2007-06-25 11:55:00,45.09,45.11,45.07,45.1,257200.0,26.2891,26.3007,26.2774,26.2949,257200.0
2007-06-25 12:00:00,45.1,45.11,45.05,45.1,195600.0,26.2949,26.3007,26.2657,26.2949,195600.0
2007-06-25 12:05:00,45.1,45.11,45.09,45.1,107100.0,26.2949,26.3007,26.2891,26.2949,107100.0
2007-06-25 12:10:00,45.1,45.12,45.06,45.1,72800.0,26.2949,26.3065,26.2716,26.2949,72800.0
2007-06-25 12:15:00,45.1,45.12,45.1,45.11,53800.0,26.2949,26.3065,26.2949,26.3007,53800.0
2007-06-25 12:20:00,45.11,45.12,45.1,45.11,21900.0,26.3007,26.3065,26.2949,26.3007,21900.0
2007-06-25 12:25:00,45.11,45.11,45.09,45.1,71900.0,26.3007,26.3007,26.2891,26.2949,71900.0
2007-06-25 12:30:00,45.1,45.11,45.08,45.1,91100.0,26.2949,26.3007,26.2832,26.2949,91100.0
2007-06-25 12:35:00,45.11,45.12,45.09,45.12,16000.0,26.3007,26.3065,26.2891,26.3065,16000.0
2007-06-25 12:40:00,45.12,45.15,45.09,45.1,135800.0,26.3065,26.324,26.2891,26.2949,135800.0
2007-06-25 12:45:00,45.1,45.14,45.09,45.11,78100.0,26.2949,26.3182,26.2891,26.3007,78100.0
2007-06-25 12:50:00,45.11,45.14,45.09,45.1,75300.0,26.3007,26.3182,26.2891,26.2949,75300.0
2007-06-25 12:55:00,45.1,45.1,45.03,45.08,55600.0,26.2949,26.2949,26.2541,26.2832,55600.0
2007-06-25 13:00:00,45.08,45.12,45.02,45.04,55100.0,26.2832,26.3065,26.2482,26.2599,55100.0
2007-06-25 13:05:00,45.03,45.13,45.03,45.1,83600.0,26.2541,26.3124,26.2541,26.2949,83600.0
2007-06-25 13:10:00,45.1,45.11,45.09,45.1,34700.0,26.2949,26.3007,26.2891,26.2949,34700.0
2007-06-25 13:15:00,45.1,45.1,45.08,45.1,78600.0,26.2949,26.2949,26.2832,26.2949,78600.0
2007-06-25 13:20:00,45.09,45.11,45.09,45.1,41900.0,26.2891,26.3007,26.2891,26.2949,41900.0
2007-06-25 13:25:00,45.11,45.12,45.08,45.08,97800.0,26.3007,26.3065,26.2832,26.2832,97800.0
2007-06-25 13:30:00,45.09,45.14,45.07,45.12,256900.0,26.2891,26.3182,26.2774,26.3065,256900.0
2007-06-25 13:35:00,45.12,45.14,45.11,45.13,74800.0,26.3065,26.3182,26.3007,26.3124,74800.0
2007-06-25 13:40:00,45.12,45.13,45.11,45.12,84200.0,26.3065,26.3124,26.3007,26.3065,84200.0
2007-06-25 13:45:00,45.12,45.15,45.1,45.15,80600.0,26.3065,26.324,26.2949,26.324,80600.0
2007-06-25 13:50:00,45.15,45.16,45.14,45.16,51700.0,26.324,26.3299,26.3182,26.3299,51700.0
2007-06-25 13:55:00,45.15,45.15,45.09,45.1,71800.0,26.324,26.324,26.2891,26.2949,71800.0
2007-06-25 14:00:00,45.11,45.12,45.1,45.11,227200.0,26.3007,26.3065,26.2949,26.3007,227200.0
2007-06-25 14:05:00,45.1,45.12,45.08,45.1,153100.0,26.2949,26.3065,26.2832,26.2949,153100.0
2007-06-25 14:10:00,45.09,45.1,44.92,45.07,128400.0,26.2891,26.2949,26.1899,26.2774,128400.0
2007-06-25 14:15:00,45.08,45.1,45.06,45.09,177100.0,26.2832,26.2949,26.2716,26.2891,177100.0
2007-06-25 14:20:00,45.09,45.12,45.07,45.1,151900.0,26.2891,26.3065,26.2774,26.2949,151900.0
2007-06-25 14:25:00,45.1,45.11,45.05,45.1,224300.0,26.2949,26.3007,26.2657,26.2949,224300.0
2007-06-25 14:30:00,45.1,45.11,45.04,45.05,339100.0,26.2949,26.3007,26.2599,26.2657,339100.0
2007-06-25 14:35:00,45.05,45.11,45.04,45.1,273000.0,26.2657,26.3007,26.2599,26.2949,273000.0
2007-06-25 14:40:00,45.1,45.12,45.08,45.09,241000.0,26.2949,26.3065,26.2832,26.2891,241000.0
2007-06-25 14:45:00,45.1,45.12,45.09,45.1,207100.0,26.2949,26.3065,26.2891,26.2949,207100.0
2007-06-25 14:50:00,45.1,45.13,45.08,45.1,270000.0,26.2949,26.3124,26.2832,26.2949,270000.0
2007-06-25 14:55:00,45.1,45.13,45.09,45.11,120100.0,26.2949,26.3124,26.2891,26.3007,120100.0
2007-06-25 15:00:00,45.12,45.14,45.09,45.14,221500.0,26.3065,26.3182,26.2891,26.3182,221500.0
2007-06-25 15:05:00,45.15,45.15,45.02,45.1,342900.0,26.324,26.324,26.2482,26.2949,342900.0
2007-06-25 15:10:00,45.09,45.12,45.09,45.11,206100.0,26.2891,26.3065,26.2891,26.3007,206100.0
2007-06-25 15:15:00,45.11,45.12,45.09,45.1,196200.0,26.3007,26.3065,26.2891,26.2949,196200.0
2007-06-25 15:20:00,45.1,45.18,45.09,45.15,171000.0,26.2949,26.3415,26.2891,26.324,171000.0
2007-06-25 15:25:00,45.15,45.15,45.1,45.11,179900.0,26.324,26.324,26.2949,26.3007,179900.0
2007-06-25 15:30:00,45.11,45.13,45.1,45.1,101100.0,26.3007,26.3124,26.2949,26.2949,101100.0
2007-06-25 15:35:00,45.11,45.12,45.08,45.12,180200.0,26.3007,26.3065,26.2832,26.3065,180200.0
2007-06-25 15:40:00,45.11,45.12,45.08,45.1,293700.0,26.3007,26.3065,26.2832,26.2949,293700.0
2007-06-25 15:45:00,45.11,45.12,45.0,45.0,209200.0,26.3007,26.3065,26.2366,26.2366,209200.0
2007-06-25 15:50:00,45.0,45.07,45.0,45.04,291100.0,26.2366,26.2774,26.2366,26.2599,291100.0
2007-06-25 15:55:00,45.05,45.1,45.03,45.1,225900.0,26.2657,26.2949,26.2541,26.2949,225900.0
2007-06-26 09:30:00,45.1,45.29,45.03,45.2,112000.0,26.2949,26.4057,26.2541,26.3532,112000.0
2007-06-26 09:35:00,45.15,45.2,45.09,45.12,47900.0,26.324,26.3532,26.2891,26.3065,47900.0
2007-06-26 09:40:00,45.11,45.12,45.02,45.07,70200.0,26.3007,26.3065,26.2482,26.2774,70200.0
2007-06-26 09:45:00,45.06,45.06,45.01,45.02,126400.0,26.2716,26.2716,26.2424,26.2482,126400.0
2007-06-26 09:50:00,45.02,45.08,44.98,44.99,162900.0,26.2482,26.2832,26.2249,26.2308,162900.0
2007-06-26 09:55:00,44.99,45.06,44.98,45.02,113300.0,26.2308,26.2716,26.2249,26.2482,113300.0
2007-06-26 10:00:00,45.03,45.13,45.0,45.08,249500.0,26.2541,26.3124,26.2366,26.2832,249500.0
2007-06-26 10:05:00,45.07,45.11,45.05,45.08,67800.0,26.2774,26.3007,26.2657,26.2832,67800.0
2007-06-26 10:10:00,45.08,45.15,45.04,45.12,111400.0,26.2832,26.324,26.2599,26.3065,111400.0
2007-06-26 10:15:00,45.13,45.18,45.1,45.18,114300.0,26.3124,26.3415,26.2949,26.3415,114300.0
2007-06-26 10:20:00,45.18,45.19,45.1,45.17,218300.0,26.3415,26.3474,26.2949,26.3357,218300.0
2007-06-26 10:25:00,45.16,45.19,45.1,45.11,129900.0,26.3299,26.3474,26.2949,26.3007,129900.0
2007-06-26 10:30:00,45.11,45.13,45.1,45.11,111400.0,26.3007,26.3124,26.2949,26.3007,111400.0
2007-06-26 10:35:00,45.1,45.18,45.1,45.18,125300.0,26.2949,26.3415,26.2949,26.3415,125300.0
2007-06-26 10:40:00,45.18,45.25,45.18,45.25,122700.0,26.3415,26.3823,26.3415,26.3823,122700.0
2007-06-26 10:45:00,45.25,45.25,45.2,45.24,134100.0,26.3823,26.3823,26.3532,26.3765,134100.0
2007-06-26 10:50:00,45.24,45.26,45.13,45.18,110200.0,26.3765,26.3882,26.3124,26.3415,110200.0
2007-06-26 10:55:00,45.18,45.18,45.07,45.09,177900.0,26.3415,26.3415,26.2774,26.2891,177900.0
2007-06-26 11:00:00,45.09,45.1,44.98,45.05,160000.0,26.2891,26.2949,26.2249,26.2657,160000.0
2007-06-26 11:05:00,45.05,45.07,45.0,45.06,141000.0,26.2657,26.2774,26.2366,26.2716,141000.0
2007-06-26 11:10:00,45.05,45.22,45.05,45.15,94700.0,26.2657,26.3648,26.2657,26.324,94700.0
2007-06-26 11:15:00,45.15,45.22,45.09,45.09,83900.0,26.324,26.3648,26.2891,26.2891,83900.0
2007-06-26 11:20:00,45.09,45.13,45.02,45.04,102600.0,26.2891,26.3124,26.2482,26.2599,102600.0
2007-06-26 11:25:00,45.04,45.14,44.99,45.11,109800.0,26.2599,26.3182,26.2308,26.3007,109800.0
2007-06-26 11:30:00,45.1,45.18,45.08,45.17,72200.0,26.2949,26.3415,26.2832,26.3357,72200.0
2007-06-26 11:35:00,45.17,45.19,45.1,45.11,70500.0,26.3357,26.3474,26.2949,26.3007,70500.0
2007-06-26 11:40:00,45.11,45.13,45.08,45.11,89100.0,26.3007,26.3124,26.2832,26.3007,89100.0
2007-06-26 11:45:00,45.1,45.15,45.09,45.1,52600.0,26.2949,26.324,26.2891,26.2949,52600.0
2007-06-26 11:50:00,45.11,45.12,45.07,45.12,53500.0,26.3007,26.3065,26.2774,26.3065,53500.0
2007-06-26 11:55:00,45.11,45.16,45.08,45.1,86200.0,26.3007,26.3299,26.2832,26.2949,86200.0
2007-06-26 12:00:00,45.1,45.17,45.09,45.14,52700.0,26.2949,26.3357,26.2891,26.3182,52700.0
2007-06-26 12:05:00,45.13,45.14,45.09,45.1,50500.0,26.3124,26.3182,26.2891,26.2949,50500.0
2007-06-26 12:10:00,45.09,45.1,45.07,45.09,55000.0,26.2891,26.2949,26.2774,26.2891,55000.0
2007-06-26 12:15:00,45.09,45.12,45.07,45.1,32800.0,26.2891,26.3065,26.2774,26.2949,32800.0
2007-06-26 12:20:00,45.11,45.13,45.1,45.11,43500.0,26.3007,26.3124,26.2949,26.3007,43500.0
2007-06-26 12:25:00,45.12,45.17,45.1,45.12,110700.0,26.3065,26.3357,26.2949,26.3065,110700.0
2007-06-26 12:30:00,45.12,45.13,45.07,45.08,70300.0,26.3065,26.3124,26.2774,26.2832,70300.0
2007-06-26 12:35:00,45.08,45.09,45.02,45.03,48600.0,26.2832,26.2891,26.2482,26.2541,48600.0
2007-06-26 12:40:00,45.03,45.12,44.99,45.1,133600.0,26.2541,26.3065,26.2308,26.2949,133600.0
2007-06-26 12:45:00,45.1,45.1,45.0,45.06,65900.0,26.2949,26.2949,26.2366,26.2716,65900.0
2007-06-26 12:50:00,45.06,45.07,44.99,44.99,81600.0,26.2716,26.2774,26.2308,26.2308,81600.0
2007-06-26 12:55:00,45.0,45.03,44.93,44.95,105700.0,26.2366,26.2541,26.1958,26.2074,105700.0
2007-06-26 13:00:00,44.95,45.0,44.91,44.95,64700.0,26.2074,26.2366,26.1841,26.2074,64700.0
2007-06-26 13:05:00,44.96,44.99,44.94,44.98,45200.0,26.2133,26.2308,26.2016,26.2249,45200.0
2007-06-26 13:10:00,44.98,45.05,44.96,45.01,55700.0,26.2249,26.2657,26.2133,26.2424,55700.0
2007-06-26 13:15:00,45.01,45.04,44.98,44.99,54000.0,26.2424,26.2599,26.2249,26.2308,54000.0
2007-06-26 13:20:00,44.99,44.99,44.93,44.97,58600.0,26.2308,26.2308,26.1958,26.2191,58600.0
2007-06-26 13:25:00,44.98,45.01,44.96,45.01,114300.0,26.2249,26.2424,26.2133,26.2424,114300.0
2007-06-26 13:30:00,45.02,45.03,44.97,45.02,169600.0,26.2482,26.2541,26.2191,26.2482,169600.0
2007-06-26 13:35:00,45.01,45.03,44.98,45.01,63500.0,26.2424,26.2541,26.2249,26.2424,63500.0
2007-06-26 13:40:00,45.01,45.06,45.0,45.06,86400.0,26.2424,26.2716,26.2366,26.2716,86400.0
2007-06-26 13:45:00,45.06,45.06,45.0,45.06,149200.0,26.2716,26.2716,26.2366,26.2716,149200.0
2007-06-26 13:50:00,45.05,45.08,45.03,45.06,92200.0,26.2657,26.2832,26.2541,26.2716,92200.0
2007-06-26 13:55:00,45.06,45.09,45.02,45.06,68000.0,26.2716,26.2891,26.2482,26.2716,68000.0
2007-06-26 14:00:00,45.06,45.1,45.04,45.04,85800.0,26.2716,26.2949,26.2599,26.2599,85800.0
2007-06-26 14:05:00,45.04,45.05,44.94,44.99,106700.0,26.2599,26.2657,26.2016,26.2308,106700.0
2007-06-26 14:10:00,44.99,45.0,44.93,44.94,107300.0,26.2308,26.2366,26.1958,26.2016,107300.0
2007-06-26 14:15:00,44.94,44.98,44.91,44.94,117300.0,26.2016,26.2249,26.1841,26.2016,117300.0
2007-06-26 14:20:00,44.93,44.93,44.84,44.92,214700.0,26.1958,26.1958,26.1433,26.1899,214700.0
2007-06-26 14:25:00,44.9,44.97,44.88,44.96,120400.0,26.1783,26.2191,26.1666,26.2133,120400.0
2007-06-26 14:30:00,44.96,45.0,44.93,44.99,122500.0,26.2133,26.2366,26.1958,26.2308,122500.0
2007-06-26 14:35:00,45.0,45.0,44.93,44.96,195100.0,26.2366,26.2366,26.1958,26.2133,195100.0
2007-06-26 14:40:00,44.95,45.0,44.9,44.98,280100.0,26.2074,26.2366,26.1783,26.2249,280100.0
2007-06-26 14:45:00,44.98,44.99,44.93,44.98,136400.0,26.2249,26.2308,26.1958,26.2249,136400.0
2007-06-26 14:50:00,44.98,45.0,44.87,44.91,104000.0,26.2249,26.2366,26.1608,26.1841,104000.0
2007-06-26 14:55:00,44.91,44.94,44.87,44.88,108500.0,26.1841,26.2016,26.1608,26.1666,108500.0
2007-06-26 15:00:00,44.87,45.0,44.85,44.92,550100.0,26.1608,26.2366,26.1491,26.1899,550100.0
2007-06-26 15:05:00,44.92,44.96,44.9,44.95,171300.0,26.1899,26.2133,26.1783,26.2074,171300.0
2007-06-26 15:10:00,44.94,45.0,44.94,45.0,145900.0,26.2016,26.2366,26.2016,26.2366,145900.0
2007-06-26 15:15:00,44.99,45.04,44.99,45.01,171300.0,26.2308,26.2599,26.2308,26.2424,171300.0
2007-06-26 15:20:00,45.01,45.02,44.98,45.0,226500.0,26.2424,26.2482,26.2249,26.2366,226500.0
2007-06-26 15:25:00,45.0,45.04,44.97,45.0,208200.0,26.2366,26.2599,26.2191,26.2366,208200.0
2007-06-26 15:30:00,45.0,45.03,44.98,45.0,126900.0,26.2366,26.2541,26.2249,26.2366,126900.0
2007-06-26 15:35:00,45.0,45.02,44.98,45.02,156200.0,26.2366,26.2482,26.2249,26.2482,156200.0
2007-06-26 15:40:00,45.02,45.12,44.98,45.0,133100.0,26.2482,26.3065,26.2249,26.2366,133100.0
2007-06-26 15:45:00,45.01,45.03,44.99,45.02,176800.0,26.2424,26.2541,26.2308,26.2482,176800.0
2007-06-26 15:50:00,45.02,45.04,44.96,44.99,171900.0,26.2482,26.2599,26.2133,26.2308,171900.0
2007-06-26 15:55:00,44.99,45.05,44.98,45.03,149900.0,26.2308,26.2657,26.2249,26.2541,149900.0
2007-06-27 09:30:00,45.75,45.9,45.55,45.59,388000.0,26.6739,26.7613,26.5572,26.5806,388000.0
2007-06-27 09:35:00,45.6,45.94,45.55,45.8,470200.0,26.5864,26.7846,26.5572,26.703,470200.0
2007-06-27 09:40:00,45.79,45.86,45.77,45.83,219300.0,26.6972,26.738,26.6855,26.7205,219300.0
2007-06-27 09:45:00,45.83,45.98,45.7,45.98,393700.0,26.7205,26.808,26.6447,26.808,393700.0
2007-06-27 09:50:00,45.97,46.11,45.95,46.06,396000.0,26.8021,26.8837,26.7905,26.8546,396000.0
2007-06-27 09:55:00,46.06,46.09,46.0,46.07,228500.0,26.8546,26.8721,26.8196,26.8604,228500.0
2007-06-27 10:00:00,46.07,46.09,46.03,46.07,223800.0,26.8604,26.8721,26.8371,26.8604,223800.0
2007-06-27 10:05:00,46.07,46.24,46.07,46.2,324700.0,26.8604,26.9595,26.8604,26.9362,324700.0
2007-06-27 10:10:00,46.2,46.27,46.17,46.19,232100.0,26.9362,26.977,26.9187,26.9304,232100.0
2007-06-27 10:15:00,46.2,46.2,46.08,46.09,446700.0,26.9362,26.9362,26.8663,26.8721,446700.0
2007-06-27 10:20:00,46.09,46.14,46.08,46.12,163400.0,26.8721,26.9012,26.8663,26.8896,163400.0
2007-06-27 10:25:00,46.11,46.2,46.1,46.11,280900.0,26.8837,26.9362,26.8779,26.8837,280900.0
2007-06-27 10:30:00,46.11,46.23,46.1,46.23,206800.0,26.8837,26.9537,26.8779,26.9537,206800.0
2007-06-27 10:35:00,46.22,46.28,46.18,46.26,218400.0,26.9479,26.9829,26.9246,26.9712,218400.0
2007-06-27 10:40:00,46.26,46.31,46.13,46.16,164300.0,26.9712,27.0004,26.8954,26.9129,164300.0
2007-06-27 10:45:00,46.16,46.18,46.0,46.07,378400.0,26.9129,26.9246,26.8196,26.8604,378400.0
2007-06-27 10:50:00,46.07,46.12,46.07,46.1,201900.0,26.8604,26.8896,26.8604,26.8779,201900.0
2007-06-27 10:55:00,46.11,46.24,46.1,46.24,138900.0,26.8837,26.9595,26.8779,26.9595,138900.0
2007-06-27 11:00:00,46.24,46.29,46.16,46.17,379300.0,26.9595,26.9887,26.9129,26.9187,379300.0
2007-06-27 11:05:00,46.16,46.21,46.15,46.2,139800.0,26.9129,26.9421,26.9071,26.9362,139800.0
2007-06-27 11:10:00,46.21,46.21,46.16,46.19,71700.0,26.9421,26.9421,26.9129,26.9304,71700.0
2007-06-27 11:15:00,46.19,46.25,46.18,46.23,98600.0,26.9304,26.9654,26.9246,26.9537,98600.0
2007-06-27 11:20:00,46.23,46.27,46.2,46.26,99200.0,26.9537,26.977,26.9362,26.9712,99200.0
2007-06-27 11:25:00,46.26,46.29,46.24,46.27,62900.0,26.9712,26.9887,26.9595,26.977,62900.0
2007-06-27 11:30:00,46.27,46.33,46.26,46.28,106000.0,26.977,27.012,26.9712,26.9829,106000.0
2007-06-27 11:35:00,46.27,46.28,46.21,46.22,66800.0,26.977,26.9829,26.9421,26.9479,66800.0
2007-06-27 11:40:00,46.22,46.25,46.21,46.22,116600.0,26.9479,26.9654,26.9421,26.9479,116600.0
2007-06-27 11:45:00,46.22,46.25,46.22,46.24,75100.0,26.9479,26.9654,26.9479,26.9595,75100.0
2007-06-27 11:50:00,46.23,46.31,46.23,46.3,113800.0,26.9537,27.0004,26.9537,26.9945,113800.0
2007-06-27 11:55:00,46.3,46.38,46.29,46.37,162900.0,26.9945,27.0412,26.9887,27.0353,162900.0
2007-06-27 12:00:00,46.38,46.42,46.37,46.42,156900.0,27.0412,27.0645,27.0353,27.0645,156900.0
2007-06-27 12:05:00,46.41,46.5,46.41,46.48,170300.0,27.0587,27.1111,27.0587,27.0995,170300.0
2007-06-27 12:10:00,46.49,46.55,46.46,46.53,170700.0,27.1053,27.1403,27.0878,27.1286,170700.0
2007-06-27 12:15:00,46.53,46.53,46.37,46.37,189500.0,27.1286,27.1286,27.0353,27.0353,189500.0
2007-06-27 12:20:00,46.38,46.48,46.37,46.41,103100.0,27.0412,27.0995,27.0353,27.0587,103100.0
2007-06-27 12:25:00,46.41,46.43,46.32,46.39,61100.0,27.0587,27.0703,27.0062,27.047,61100.0
2007-06-27 12:30:00,46.39,46.4,46.34,46.38,52800.0,27.047,27.0528,27.0178,27.0412,52800.0
2007-06-27 12:35:00,46.39,46.46,46.38,46.44,64000.0,27.047,27.0878,27.0412,27.0762,64000.0
2007-06-27 12:40:00,46.45,46.49,46.42,46.48,39500.0,27.082,27.1053,27.0645,27.0995,39500.0
2007-06-27 12:45:00,46.48,46.5,46.45,46.48,139700.0,27.0995,27.1111,27.082,27.0995,139700.0
2007-06-27 12:50:00,46.48,46.62,46.47,46.51,192100.0,27.0995,27.1811,27.0936,27.117,192100.0
2007-06-27 12:55:00,46.51,46.54,46.5,46.52,61600.0,27.117,27.1345,27.1111,27.1228,61600.0
2007-06-27 13:00:00,46.52,46.54,46.49,46.53,86800.0,27.1228,27.1345,27.1053,27.1286,86800.0
2007-06-27 13:05:00,46.54,46.55,46.51,46.52,98300.0,27.1345,27.1403,27.117,27.1228,98300.0
2007-06-27 13:10:00,46.52,46.53,46.45,46.5,78100.0,27.1228,27.1286,27.082,27.1111,78100.0
2007-06-27 13:15:00,46.5,46.52,46.46,46.47,81800.0,27.1111,27.1228,27.0878,27.0936,81800.0
2007-06-27 13:20:00,46.46,46.52,46.44,46.5,97600.0,27.0878,27.1228,27.0762,27.1111,97600.0
2007-06-27 13:25:00,46.49,46.55,46.48,46.5,195600.0,27.1053,27.1403,27.0995,27.1111,195600.0
2007-06-27 13:30:00,46.5,46.5,46.44,46.47,51700.0,27.1111,27.1111,27.0762,27.0936,51700.0
2007-06-27 13:35:00,46.47,46.5,46.45,46.48,75700.0,27.0936,27.1111,27.082,27.0995,75700.0
2007-06-27 13:40:00,46.49,46.53,46.47,46.52,77400.0,27.1053,27.1286,27.0936,27.1228,77400.0
2007-06-27 13:45:00,46.52,46.6,46.52,46.59,97100.0,27.1228,27.1694,27.1228,27.1636,97100.0
2007-06-27 13:50:00,46.59,46.67,46.57,46.66,159300.0,27.1636,27.2102,27.1519,27.2044,159300.0
2007-06-27 13:55:00,46.67,46.7,46.63,46.64,237200.0,27.2102,27.2277,27.1869,27.1928,237200.0
2007-06-27 14:00:00,46.65,46.71,46.64,46.69,188000.0,27.1986,27.2336,27.1928,27.2219,188000.0
2007-06-27 14:05:00,46.7,46.72,46.67,46.72,121800.0,27.2277,27.2394,27.2102,27.2394,121800.0
2007-06-27 14:10:00,46.72,46.96,46.71,46.95,354800.0,27.2394,27.3793,27.2336,27.3735,354800.0
2007-06-27 14:15:00,46.94,46.98,46.9,46.96,304900.0,27.3677,27.391,27.3443,27.3793,304900.0
2007-06-27 14:20:00,46.96,47.04,46.96,47.0,348800.0,27.3793,27.426,27.3793,27.4027,348800.0
2007-06-27 14:25:00,47.0,47.15,46.97,47.14,420900.0,27.4027,27.4901,27.3852,27.4843,420900.0
2007-06-27 14:30:00,47.14,47.27,47.11,47.25,658200.0,27.4843,27.5601,27.4668,27.5484,658200.0
2007-06-27 14:35:00,47.24,47.32,47.14,47.15,486500.0,27.5426,27.5892,27.4843,27.4901,486500.0
2007-06-27 14:40:00,47.13,47.13,46.9,47.0,329900.0,27.4784,27.4784,27.3443,27.4027,329900.0
2007-06-27 14:45:00,47.01,47.03,46.97,47.0,166800.0,27.4085,27.4201,27.3852,27.4027,166800.0
2007-06-27 14:50:00,47.0,47.0,46.95,46.95,120600.0,27.4027,27.4027,27.3735,27.3735,120600.0
2007-06-27 14:55:00,46.96,46.96,46.9,46.9,114900.0,27.3793,27.3793,27.3443,27.3443,114900.0
2007-06-27 15:00:00,46.89,46.93,46.85,46.86,171800.0,27.3385,27.3618,27.3152,27.321,171800.0
2007-06-27 15:05:00,46.85,46.93,46.85,46.87,151600.0,27.3152,27.3618,27.3152,27.3269,151600.0
2007-06-27 15:10:00,46.88,46.95,46.87,46.89,150900.0,27.3327,27.3735,27.3269,27.3385,150900.0
2007-06-27 15:15:00,46.88,46.89,46.79,46.79,141700.0,27.3327,27.3385,27.2802,27.2802,141700.0
2007-06-27 15:20:00,46.79,46.85,46.75,46.85,141400.0,27.2802,27.3152,27.2569,27.3152,141400.0
2007-06-27 15:25:00,46.85,46.85,46.75,46.76,163900.0,27.3152,27.3152,27.2569,27.2627,163900.0
2007-06-27 15:30:00,46.76,46.82,46.75,46.77,196200.0,27.2627,27.2977,27.2569,27.2686,196200.0
2007-06-27 15:35:00,46.77,46.8,46.74,46.76,178700.0,27.2686,27.286,27.2511,27.2627,178700.0
2007-06-27 15:40:00,46.76,46.78,46.63,46.64,349800.0,27.2627,27.2744,27.1869,27.1928,349800.0
2007-06-27 15:45:00,46.64,46.65,46.54,46.57,385700.0,27.1928,27.1986,27.1345,27.1519,385700.0
2007-06-27 15:50:00,46.57,46.74,46.51,46.65,485600.0,27.1519,27.2511,27.117,27.1986,485600.0
2007-06-27 15:55:00,46.65,46.7,46.56,46.68,355200.0,27.1986,27.2277,27.1461,27.2161,355200.0
2007-06-28 09:30:00,46.95,47.0,46.73,46.89,193400.0,27.3735,27.4027,27.2452,27.3385,193400.0
2007-06-28 09:35:00,46.89,46.9,46.59,46.7,255200.0,27.3385,27.3443,27.1636,27.2277,255200.0
2007-06-28 09:40:00,46.72,46.77,46.68,46.74,251500.0,27.2394,27.2686,27.2161,27.2511,251500.0
2007-06-28 09:45:00,46.73,46.78,46.73,46.74,165700.0,27.2452,27.2744,27.2452,27.2511,165700.0
2007-06-28 09:50:00,46.74,46.82,46.7,46.71,207800.0,27.2511,27.2977,27.2277,27.2336,207800.0
2007-06-28 09:55:00,46.7,46.71,46.67,46.69,84900.0,27.2277,27.2336,27.2102,27.2219,84900.0
2007-06-28 10:00:00,46.69,46.81,46.68,46.8,71600.0,27.2219,27.2919,27.2161,27.286,71600.0
2007-06-28 10:05:00,46.8,46.82,46.77,46.77,77600.0,27.286,27.2977,27.2686,27.2686,77600.0
2007-06-28 10:10:00,46.77,46.8,46.77,46.78,67000.0,27.2686,27.286,27.2686,27.2744,67000.0
2007-06-28 10:15:00,46.78,46.8,46.78,46.8,41100.0,27.2744,27.286,27.2744,27.286,41100.0
2007-06-28 10:20:00,46.8,46.81,46.75,46.77,206800.0,27.286,27.2919,27.2569,27.2686,206800.0
2007-06-28 10:25:00,46.77,46.81,46.76,46.79,66100.0,27.2686,27.2919,27.2627,27.2802,66100.0
2007-06-28 10:30:00,46.79,46.82,46.77,46.77,83600.0,27.2802,27.2977,27.2686,27.2686,83600.0
2007-06-28 10:35:00,46.77,46.78,46.73,46.74,140300.0,27.2686,27.2744,27.2452,27.2511,140300.0
2007-06-28 10:40:00,46.74,46.75,46.72,46.73,102000.0,27.2511,27.2569,27.2394,27.2452,102000.0
2007-06-28 10:45:00,46.73,46.74,46.72,46.72,99200.0,27.2452,27.2511,27.2394,27.2394,99200.0
2007-06-28 10:50:00,46.73,46.73,46.72,46.72,89800.0,27.2452,27.2452,27.2394,27.2394,89800.0
2007-06-28 10:55:00,46.73,46.77,46.71,46.76,125900.0,27.2452,27.2686,27.2336,27.2627,125900.0
2007-06-28 11:00:00,46.76,46.81,46.73,46.77,82400.0,27.2627,27.2919,27.2452,27.2686,82400.0
2007-06-28 11:05:00,46.77,46.78,46.76,46.76,25200.0,27.2686,27.2744,27.2627,27.2627,25200.0
2007-06-28 11:10:00,46.77,46.92,46.76,46.9,94300.0,27.2686,27.356,27.2627,27.3443,94300.0
2007-06-28 11:15:00,46.89,46.9,46.85,46.86,48000.0,27.3385,27.3443,27.3152,27.321,48000.0
2007-06-28 11:20:00,46.86,46.87,46.81,46.86,46000.0,27.321,27.3269,27.2919,27.321,46000.0
2007-06-28 11:25:00,46.86,46.9,46.85,46.9,34200.0,27.321,27.3443,27.3152,27.3443,34200.0
2007-06-28 11:30:00,46.9,46.99,46.89,46.98,73300.0,27.3443,27.3968,27.3385,27.391,73300.0
2007-06-28 11:35:00,46.98,47.04,46.97,46.99,101500.0,27.391,27.426,27.3852,27.3968,101500.0
2007-06-28 11:40:00,46.99,46.99,46.96,46.97,43700.0,27.3968,27.3968,27.3793,27.3852,43700.0
2007-06-28 11:45:00,46.96,46.97,46.92,46.92,88800.0,27.3793,27.3852,27.356,27.356,88800.0
2007-06-28 11:50:00,46.92,47.03,46.92,47.0,80300.0,27.356,27.4201,27.356,27.4027,80300.0
2007-06-28 11:55:00,47.0,47.03,46.97,47.0,68700.0,27.4027,27.4201,27.3852,27.4027,68700.0
2007-06-28 12:00:00,47.01,47.08,47.0,47.04,87400.0,27.4085,27.4493,27.4027,27.426,87400.0
2007-06-28 12:05:00,47.04,47.05,47.02,47.05,51100.0,27.426,27.4318,27.4143,27.4318,51100.0
2007-06-28 12:10:00,47.05,47.07,47.04,47.05,47400.0,27.4318,27.4435,27.426,27.4318,47400.0
2007-06-28 12:15:00,47.05,47.05,47.02,47.03,94300.0,27.4318,27.4318,27.4143,27.4201,94300.0
2007-06-28 12:20:00,47.03,47.04,47.0,47.0,42200.0,27.4201,27.426,27.4027,27.4027,42200.0
2007-06-28 12:25:00,47.01,47.01,46.95,46.96,19400.0,27.4085,27.4085,27.3735,27.3793,19400.0
2007-06-28 12:30:00,46.96,47.0,46.95,47.0,47800.0,27.3793,27.4027,27.3735,27.4027,47800.0
2007-06-28 12:35:00,47.0,47.0,46.99,47.0,71200.0,27.4027,27.4027,27.3968,27.4027,71200.0
2007-06-28 12:40:00,46.99,47.01,46.99,47.0,61700.0,27.3968,27.4085,27.3968,27.4027,61700.0
2007-06-28 12:45:00,47.0,47.0,46.99,46.99,43200.0,27.4027,27.4027,27.3968,27.3968,43200.0
2007-06-28 12:50:00,47.0,47.0,46.97,47.0,53400.0,27.4027,27.4027,27.3852,27.4027,53400.0
2007-06-28 12:55:00,46.99,47.0,46.95,46.95,43000.0,27.3968,27.4027,27.3735,27.3735,43000.0
2007-06-28 13:00:00,46.96,46.96,46.8,46.88,100700.0,27.3793,27.3793,27.286,27.3327,100700.0
2007-06-28 13:05:00,46.88,46.91,46.84,46.84,47200.0,27.3327,27.3502,27.3094,27.3094,47200.0
2007-06-28 13:10:00,46.84,46.85,46.83,46.84,67200.0,27.3094,27.3152,27.3035,27.3094,67200.0
2007-06-28 13:15:00,46.84,46.86,46.81,46.81,340500.0,27.3094,27.321,27.2919,27.2919,340500.0
2007-06-28 13:20:00,46.8,46.85,46.8,46.85,78700.0,27.286,27.3152,27.286,27.3152,78700.0
2007-06-28 13:25:00,46.85,46.89,46.83,46.84,87200.0,27.3152,27.3385,27.3035,27.3094,87200.0
2007-06-28 13:30:00,46.83,46.84,46.83,46.84,45300.0,27.3035,27.3094,27.3035,27.3094,45300.0
2007-06-28 13:35:00,46.83,46.84,46.83,46.84,62100.0,27.3035,27.3094,27.3035,27.3094,62100.0
2007-06-28 13:40:00,46.84,46.84,46.82,46.83,60100.0,27.3094,27.3094,27.2977,27.3035,60100.0
2007-06-28 13:45:00,46.82,46.84,46.82,46.83,51100.0,27.2977,27.3094,27.2977,27.3035,51100.0
2007-06-28 13:50:00,46.83,46.83,46.78,46.79,97800.0,27.3035,27.3035,27.2744,27.2802,97800.0
2007-06-28 13:55:00,46.78,46.8,46.78,46.79,47100.0,27.2744,27.286,27.2744,27.2802,47100.0
2007-06-28 14:00:00,46.79,46.79,46.75,46.76,138300.0,27.2802,27.2802,27.2569,27.2627,138300.0
2007-06-28 14:05:00,46.76,46.8,46.75,46.79,86200.0,27.2627,27.286,27.2569,27.2802,86200.0
2007-06-28 14:10:00,46.78,46.79,46.75,46.75,86000.0,27.2744,27.2802,27.2569,27.2569,86000.0
2007-06-28 14:15:00,46.75,46.97,46.7,46.95,285400.0,27.2569,27.3852,27.2277,27.3735,285400.0
2007-06-28 14:20:00,46.94,46.95,46.85,46.86,130700.0,27.3677,27.3735,27.3152,27.321,130700.0
2007-06-28 14:25:00,46.84,46.86,46.77,46.79,119400.0,27.3094,27.321,27.2686,27.2802,119400.0
2007-06-28 14:30:00,46.79,46.8,46.75,46.75,144100.0,27.2802,27.286,27.2569,27.2569,144100.0
2007-06-28 14:35:00,46.76,46.81,46.7,46.7,117600.0,27.2627,27.2919,27.2277,27.2277,117600.0
2007-06-28 14:40:00,46.7,46.82,46.7,46.81,130000.0,27.2277,27.2977,27.2277,27.2919,130000.0
2007-06-28 14:45:00,46.81,46.83,46.75,46.79,99100.0,27.2919,27.3035,27.2569,27.2802,99100.0
2007-06-28 14:50:00,46.79,46.79,46.73,46.74,183400.0,27.2802,27.2802,27.2452,27.2511,183400.0
2007-06-28 14:55:00,46.73,46.78,46.7,46.74,141800.0,27.2452,27.2744,27.2277,27.2511,141800.0
2007-06-28 15:00:00,46.73,46.76,46.72,46.75,95700.0,27.2452,27.2627,27.2394,27.2569,95700.0
2007-06-28 15:05:00,46.75,46.76,46.7,46.76,104800.0,27.2569,27.2627,27.2277,27.2627,104800.0
2007-06-28 15:10:00,46.76,46.76,46.72,46.74,80700.0,27.2627,27.2627,27.2394,27.2511,80700.0
2007-06-28 15:15:00,46.74,46.78,46.73,46.74,135300.0,27.2511,27.2744,27.2452,27.2511,135300.0
2007-06-28 15:20:00,46.75,46.75,46.72,46.75,130000.0,27.2569,27.2569,27.2394,27.2569,130000.0
2007-06-28 15:25:00,46.75,46.75,46.7,46.74,163300.0,27.2569,27.2569,27.2277,27.2511,163300.0
2007-06-28 15:30:00,46.74,46.8,46.74,46.78,129000.0,27.2511,27.286,27.2511,27.2744,129000.0
2007-06-28 15:35:00,46.77,46.78,46.75,46.76,176800.0,27.2686,27.2744,27.2569,27.2627,176800.0
2007-06-28 15:40:00,46.76,46.77,46.74,46.77,166900.0,27.2627,27.2686,27.2511,27.2686,166900.0
2007-06-28 15:45:00,46.77,46.79,46.74,46.74,187900.0,27.2686,27.2802,27.2511,27.2511,187900.0
2007-06-28 15:50:00,46.74,46.75,46.71,46.71,116900.0,27.2511,27.2569,27.2336,27.2336,116900.0
2007-06-28 15:55:00,46.71,46.71,46.63,46.63,118100.0,27.2336,27.2336,27.1869,27.1869,118100.0
2007-06-29 09:30:00,46.64,46.92,46.6,46.73,91000.0,27.1928,27.356,27.1694,27.2452,91000.0
2007-06-29 09:35:00,46.73,46.77,46.69,46.69,71700.0,27.2452,27.2686,27.2219,27.2219,71700.0
2007-06-29 09:40:00,46.69,46.84,46.69,46.82,61600.0,27.2219,27.3094,27.2219,27.2977,61600.0
2007-06-29 09:45:00,46.82,46.85,46.72,46.79,49800.0,27.2977,27.3152,27.2394,27.2802,49800.0
2007-06-29 09:50:00,46.81,46.84,46.76,46.82,48400.0,27.2919,27.3094,27.2627,27.2977,48400.0
2007-06-29 09:55:00,46.82,46.85,46.8,46.82,43300.0,27.2977,27.3152,27.286,27.2977,43300.0
2007-06-29 10:00:00,46.83,47.0,46.83,47.0,70900.0,27.3035,27.4027,27.3035,27.4027,70900.0
2007-06-29 10:05:00,46.99,47.0,46.96,46.97,39000.0,27.3968,27.4027,27.3793,27.3852,39000.0
2007-06-29 10:10:00,46.96,46.98,46.87,46.89,82500.0,27.3793,27.391,27.3269,27.3385,82500.0
2007-06-29 10:15:00,46.89,46.9,46.84,46.85,60800.0,27.3385,27.3443,27.3094,27.3152,60800.0
2007-06-29 10:20:00,46.86,46.89,46.83,46.84,60100.0,27.321,27.3385,27.3035,27.3094,60100.0
2007-06-29 10:25:00,46.84,46.9,46.83,46.89,41000.0,27.3094,27.3443,27.3035,27.3385,41000.0
2007-06-29 10:30:00,46.89,46.89,46.85,46.88,60700.0,27.3385,27.3385,27.3152,27.3327,60700.0
2007-06-29 10:35:00,46.88,46.91,46.87,46.9,98100.0,27.3327,27.3502,27.3269,27.3443,98100.0
2007-06-29 10:40:00,46.9,46.93,46.89,46.91,73900.0,27.3443,27.3618,27.3385,27.3502,73900.0
2007-06-29 10:45:00,46.92,46.92,46.9,46.91,19200.0,27.356,27.356,27.3443,27.3502,19200.0
2007-06-29 10:50:00,46.91,46.91,46.89,46.89,53400.0,27.3502,27.3502,27.3385,27.3385,53400.0
2007-06-29 10:55:00,46.89,46.9,46.89,46.9,38100.0,27.3385,27.3443,27.3385,27.3443,38100.0
2007-06-29 11:00:00,46.9,46.92,46.89,46.9,57900.0,27.3443,27.356,27.3385,27.3443,57900.0
2007-06-29 11:05:00,46.89,46.93,46.89,46.93,72000.0,27.3385,27.3618,27.3385,27.3618,72000.0
2007-06-29 11:10:00,46.93,46.93,46.89,46.89,38600.0,27.3618,27.3618,27.3385,27.3385,38600.0
2007-06-29 11:15:00,46.9,46.93,46.89,46.92,48400.0,27.3443,27.3618,27.3385,27.356,48400.0
2007-06-29 11:20:00,46.92,46.95,46.9,46.9,56400.0,27.356,27.3735,27.3443,27.3443,56400.0
2007-06-29 11:25:00,46.91,46.93,46.9,46.92,18800.0,27.3502,27.3618,27.3443,27.356,18800.0
2007-06-29 11:30:00,46.92,46.94,46.91,46.94,34600.0,27.356,27.3677,27.3502,27.3677,34600.0
2007-06-29 11:35:00,46.94,46.94,46.9,46.92,85200.0,27.3677,27.3677,27.3443,27.356,85200.0
2007-06-29 11:40:00,46.92,46.93,46.9,46.91,55200.0,27.356,27.3618,27.3443,27.3502,55200.0
2007-06-29 11:45:00,46.9,46.92,46.89,46.9,65400.0,27.3443,27.356,27.3385,27.3443,65400.0
2007-06-29 11:50:00,46.89,46.91,46.89,46.91,37600.0,27.3385,27.3502,27.3385,27.3502,37600.0
2007-06-29 11:55:00,46.9,46.91,46.88,46.88,29200.0,27.3443,27.3502,27.3327,27.3327,29200.0
2007-06-29 12:00:00,46.89,46.89,46.88,46.88,18400.0,27.3385,27.3385,27.3327,27.3327,18400.0
2007-06-29 12:05:00,46.89,46.91,46.88,46.89,55400.0,27.3385,27.3502,27.3327,27.3385,55400.0
2007-06-29 12:10:00,46.9,46.92,46.87,46.87,86800.0,27.3443,27.356,27.3269,27.3269,86800.0
2007-06-29 12:15:00,46.88,46.89,46.85,46.86,69900.0,27.3327,27.3385,27.3152,27.321,69900.0
2007-06-29 12:20:00,46.85,46.88,46.85,46.86,68400.0,27.3152,27.3327,27.3152,27.321,68400.0
2007-06-29 12:25:00,46.85,46.88,46.84,46.85,73200.0,27.3152,27.3327,27.3094,27.3152,73200.0
2007-06-29 12:30:00,46.85,46.88,46.84,46.85,90900.0,27.3152,27.3327,27.3094,27.3152,90900.0
2007-06-29 12:35:00,46.84,46.87,46.8,46.82,69900.0,27.3094,27.3269,27.286,27.2977,69900.0
2007-06-29 12:40:00,46.83,46.85,46.8,46.84,75000.0,27.3035,27.3152,27.286,27.3094,75000.0
2007-06-29 12:45:00,46.84,46.84,46.76,46.77,149800.0,27.3094,27.3094,27.2627,27.2686,149800.0
2007-06-29 12:50:00,46.77,46.82,46.77,46.81,38300.0,27.2686,27.2977,27.2686,27.2919,38300.0
2007-06-29 12:55:00,46.81,46.82,46.8,46.8,159200.0,27.2919,27.2977,27.286,27.286,159200.0
2007-06-29 13:00:00,46.81,46.82,46.79,46.81,78100.0,27.2919,27.2977,27.2802,27.2919,78100.0
2007-06-29 13:05:00,46.81,46.83,46.8,46.8,54300.0,27.2919,27.3035,27.286,27.286,54300.0
2007-06-29 13:10:00,46.8,46.87,46.8,46.83,106500.0,27.286,27.3269,27.286,27.3035,106500.0
2007-06-29 13:15:00,46.83,46.83,46.76,46.79,43700.0,27.3035,27.3035,27.2627,27.2802,43700.0
2007-06-29 13:20:00,46.79,46.87,46.79,46.85,45700.0,27.2802,27.3269,27.2802,27.3152,45700.0
2007-06-29 13:25:00,46.85,46.88,46.83,46.84,18500.0,27.3152,27.3327,27.3035,27.3094,18500.0
2007-06-29 13:30:00,46.83,46.84,46.8,46.8,38300.0,27.3035,27.3094,27.286,27.286,38300.0
2007-06-29 13:35:00,46.8,46.84,46.8,46.8,63900.0,27.286,27.3094,27.286,27.286,63900.0
2007-06-29 13:40:00,46.8,46.81,46.7,46.71,89200.0,27.286,27.2919,27.2277,27.2336,89200.0
2007-06-29 13:45:00,46.7,46.8,46.7,46.8,67900.0,27.2277,27.286,27.2277,27.286,67900.0
2007-06-29 13:50:00,46.8,46.81,46.73,46.77,61100.0,27.286,27.2919,27.2452,27.2686,61100.0
2007-06-29 13:55:00,46.77,46.81,46.75,46.75,28300.0,27.2686,27.2919,27.2569,27.2569,28300.0
2007-06-29 14:00:00,46.75,46.76,46.71,46.72,74300.0,27.2569,27.2627,27.2336,27.2394,74300.0
2007-06-29 14:05:00,46.72,46.74,46.67,46.68,140100.0,27.2394,27.2511,27.2102,27.2161,140100.0
2007-06-29 14:10:00,46.68,46.71,46.63,46.64,164700.0,27.2161,27.2336,27.1869,27.1928,164700.0
2007-06-29 14:15:00,46.64,46.66,46.61,46.65,89800.0,27.1928,27.2044,27.1753,27.1986,89800.0
2007-06-29 14:20:00,46.66,46.68,46.64,46.68,90100.0,27.2044,27.2161,27.1928,27.2161,90100.0
2007-06-29 14:25:00,46.67,46.7,46.6,46.62,66700.0,27.2102,27.2277,27.1694,27.1811,66700.0
2007-06-29 14:30:00,46.62,46.65,46.57,46.61,62900.0,27.1811,27.1986,27.1519,27.1753,62900.0
2007-06-29 14:35:00,46.61,46.69,46.6,46.68,42500.0,27.1753,27.2219,27.1694,27.2161,42500.0
2007-06-29 14:40:00,46.67,46.73,46.65,46.69,42100.0,27.2102,27.2452,27.1986,27.2219,42100.0
2007-06-29 14:45:00,46.7,46.75,46.66,46.72,57500.0,27.2277,27.2569,27.2044,27.2394,57500.0
2007-06-29 14:50:00,46.72,46.73,46.65,46.67,53200.0,27.2394,27.2452,27.1986,27.2102,53200.0
2007-06-29 14:55:00,46.69,46.71,46.65,46.71,38400.0,27.2219,27.2336,27.1986,27.2336,38400.0
2007-06-29 15:00:00,46.71,46.74,46.66,46.66,53100.0,27.2336,27.2511,27.2044,27.2044,53100.0
2007-06-29 15:05:00,46.66,46.68,46.6,46.64,119900.0,27.2044,27.2161,27.1694,27.1928,119900.0
2007-06-29 15:10:00,46.64,46.64,46.53,46.54,130000.0,27.1928,27.1928,27.1286,27.1345,130000.0
2007-06-29 15:15:00,46.54,46.62,46.51,46.58,105000.0,27.1345,27.1811,27.117,27.1578,105000.0
2007-06-29 15:20:00,46.58,46.63,46.58,46.6,81700.0,27.1578,27.1869,27.1578,27.1694,81700.0
2007-06-29 15:25:00,46.59,46.6,46.51,46.52,101900.0,27.1636,27.1694,27.117,27.1228,101900.0
2007-06-29 15:30:00,46.51,46.56,46.51,46.56,103000.0,27.117,27.1461,27.117,27.1461,103000.0
2007-06-29 15:35:00,46.56,46.66,46.56,46.66,120500.0,27.1461,27.2044,27.1461,27.2044,120500.0
2007-06-29 15:40:00,46.65,46.74,46.65,46.72,169800.0,27.1986,27.2511,27.1986,27.2394,169800.0
2007-06-29 15:45:00,46.72,46.79,46.71,46.73,185100.0,27.2394,27.2802,27.2336,27.2452,185100.0
2007-06-29 15:50:00,46.73,46.74,46.64,46.66,106000.0,27.2452,27.2511,27.1928,27.2044,106000.0
2007-06-29 15:55:00,46.65,46.66,46.6,46.63,102000.0,27.1986,27.2044,27.1694,27.1869,102000.0
2007-07-02 09:30:00,46.7,46.95,46.7,46.9,61500.0,27.2277,27.3735,27.2277,27.3443,61500.0
2007-07-02 09:35:00,46.9,46.92,46.73,46.8,22900.0,27.3443,27.356,27.2452,27.286,22900.0
2007-07-02 09:40:00,46.8,46.85,46.77,46.85,23300.0,27.286,27.3152,27.2686,27.3152,23300.0
2007-07-02 09:45:00,46.86,46.91,46.8,46.87,57400.0,27.321,27.3502,27.286,27.3269,57400.0
2007-07-02 09:50:00,46.87,46.89,46.75,46.77,95200.0,27.3269,27.3385,27.2569,27.2686,95200.0
2007-07-02 09:55:00,46.76,46.78,46.75,46.76,37200.0,27.2627,27.2744,27.2569,27.2627,37200.0
2007-07-02 10:00:00,46.76,46.81,46.76,46.76,93900.0,27.2627,27.2919,27.2627,27.2627,93900.0
2007-07-02 10:05:00,46.76,46.77,46.74,46.77,108400.0,27.2627,27.2686,27.2511,27.2686,108400.0
2007-07-02 10:10:00,46.76,46.79,46.75,46.79,50500.0,27.2627,27.2802,27.2569,27.2802,50500.0
2007-07-02 10:15:00,46.79,46.81,46.77,46.77,42000.0,27.2802,27.2919,27.2686,27.2686,42000.0
2007-07-02 10:20:00,46.77,46.83,46.77,46.82,116300.0,27.2686,27.3035,27.2686,27.2977,116300.0
2007-07-02 10:25:00,46.82,46.85,46.8,46.8,47100.0,27.2977,27.3152,27.286,27.286,47100.0
2007-07-02 10:30:00,46.81,46.94,46.81,46.94,69000.0,27.2919,27.3677,27.2919,27.3677,69000.0
2007-07-02 10:35:00,46.94,46.99,46.92,46.95,51200.0,27.3677,27.3968,27.356,27.3735,51200.0
2007-07-02 10:40:00,46.96,46.97,46.88,46.89,44000.0,27.3793,27.3852,27.3327,27.3385,44000.0
2007-07-02 10:45:00,46.88,46.92,46.86,46.92,30400.0,27.3327,27.356,27.321,27.356,30400.0
2007-07-02 10:50:00,46.92,46.96,46.91,46.92,62000.0,27.356,27.3793,27.3502,27.356,62000.0
2007-07-02 10:55:00,46.92,47.02,46.91,47.02,75300.0,27.356,27.4143,27.3502,27.4143,75300.0
2007-07-02 11:00:00,47.02,47.12,46.99,47.03,229600.0,27.4143,27.4726,27.3968,27.4201,229600.0
2007-07-02 11:05:00,47.04,47.06,47.02,47.05,63100.0,27.426,27.4376,27.4143,27.4318,63100.0
2007-07-02 11:10:00,47.05,47.09,47.04,47.06,108800.0,27.4318,27.4551,27.426,27.4376,108800.0
2007-07-02 11:15:00,47.06,47.1,47.03,47.1,105500.0,27.4376,27.461,27.4201,27.461,105500.0
2007-07-02 11:20:00,47.1,47.13,47.09,47.12,77600.0,27.461,27.4784,27.4551,27.4726,77600.0
2007-07-02 11:25:00,47.13,47.18,47.13,47.16,70400.0,27.4784,27.5076,27.4784,27.4959,70400.0
2007-07-02 11:30:00,47.17,47.2,47.15,47.17,60000.0,27.5018,27.5193,27.4901,27.5018,60000.0
2007-07-02 11:35:00,47.17,47.19,47.16,47.18,40100.0,27.5018,27.5134,27.4959,27.5076,40100.0
2007-07-02 11:40:00,47.18,47.2,47.18,47.2,47200.0,27.5076,27.5193,27.5076,27.5193,47200.0
2007-07-02 11:45:00,47.2,47.2,47.18,47.18,63100.0,27.5193,27.5193,27.5076,27.5076,63100.0
2007-07-02 11:50:00,47.19,47.22,47.18,47.21,31300.0,27.5134,27.5309,27.5076,27.5251,31300.0
2007-07-02 11:55:00,47.22,47.24,47.15,47.15,95100.0,27.5309,27.5426,27.4901,27.4901,95100.0
2007-07-02 12:00:00,47.15,47.17,47.15,47.17,75300.0,27.4901,27.5018,27.4901,27.5018,75300.0
2007-07-02 12:05:00,47.17,47.17,47.15,47.15,67400.0,27.5018,27.5018,27.4901,27.4901,67400.0
2007-07-02 12:10:00,47.15,47.19,47.14,47.19,117000.0,27.4901,27.5134,27.4843,27.5134,117000.0
2007-07-02 12:15:00,47.19,47.2,47.16,47.17,41000.0,27.5134,27.5193,27.4959,27.5018,41000.0
2007-07-02 12:20:00,47.16,47.17,47.14,47.14,72200.0,27.4959,27.5018,27.4843,27.4843,72200.0
2007-07-02 12:25:00,47.15,47.15,47.11,47.11,38200.0,27.4901,27.4901,27.4668,27.4668,38200.0
2007-07-02 12:30:00,47.11,47.11,47.03,47.03,45900.0,27.4668,27.4668,27.4201,27.4201,45900.0
2007-07-02 12:35:00,47.03,47.1,47.03,47.1,83800.0,27.4201,27.461,27.4201,27.461,83800.0
2007-07-02 12:40:00,47.09,47.1,47.05,47.1,98200.0,27.4551,27.461,27.4318,27.461,98200.0
2007-07-02 12:45:00,47.09,47.1,47.07,47.1,50500.0,27.4551,27.461,27.4435,27.461,50500.0
2007-07-02 12:50:00,47.09,47.1,47.06,47.07,44700.0,27.4551,27.461,27.4376,27.4435,44700.0
2007-07-02 12:55:00,47.08,47.08,47.07,47.07,20900.0,27.4493,27.4493,27.4435,27.4435,20900.0
2007-07-02 13:00:00,47.07,47.08,47.05,47.06,50400.0,27.4435,27.4493,27.4318,27.4376,50400.0
2007-07-02 13:05:00,47.06,47.1,47.06,47.1,47600.0,27.4376,27.461,27.4376,27.461,47600.0
2007-07-02 13:10:00,47.1,47.1,47.08,47.09,34900.0,27.461,27.461,27.4493,27.4551,34900.0
2007-07-02 13:15:00,47.09,47.1,47.08,47.08,45800.0,27.4551,27.461,27.4493,27.4493,45800.0
2007-07-02 13:20:00,47.08,47.08,47.08,47.08,20500.0,27.4493,27.4493,27.4493,27.4493,20500.0
2007-07-02 13:25:00,47.08,47.09,47.07,47.07,37900.0,27.4493,27.4551,27.4435,27.4435,37900.0
2007-07-02 13:30:00,47.06,47.07,47.05,47.06,48600.0,27.4376,27.4435,27.4318,27.4376,48600.0
2007-07-02 13:35:00,47.06,47.06,47.04,47.06,48600.0,27.4376,27.4376,27.426,27.4376,48600.0
2007-07-02 13:40:00,47.06,47.07,47.05,47.07,15300.0,27.4376,27.4435,27.4318,27.4435,15300.0
2007-07-02 13:45:00,47.07,47.1,47.06,47.1,55000.0,27.4435,27.461,27.4376,27.461,55000.0
2007-07-02 13:50:00,47.09,47.2,47.09,47.14,82500.0,27.4551,27.5193,27.4551,27.4843,82500.0
2007-07-02 13:55:00,47.14,47.2,47.13,47.14,58800.0,27.4843,27.5193,27.4784,27.4843,58800.0
2007-07-02 14:00:00,47.13,47.15,47.13,47.13,21500.0,27.4784,27.4901,27.4784,27.4784,21500.0
2007-07-02 14:05:00,47.13,47.14,47.13,47.14,37300.0,27.4784,27.4843,27.4784,27.4843,37300.0
2007-07-02 14:10:00,47.14,47.14,47.11,47.12,23800.0,27.4843,27.4843,27.4668,27.4726,23800.0
2007-07-02 14:15:00,47.11,47.11,47.05,47.05,113900.0,27.4668,27.4668,27.4318,27.4318,113900.0
2007-07-02 14:20:00,47.05,47.05,47.02,47.02,44400.0,27.4318,27.4318,27.4143,27.4143,44400.0
2007-07-02 14:25:00,47.02,47.03,47.0,47.0,43400.0,27.4143,27.4201,27.4027,27.4027,43400.0
2007-07-02 14:30:00,47.0,47.02,47.0,47.0,81500.0,27.4027,27.4143,27.4027,27.4027,81500.0
2007-07-02 14:35:00,47.0,47.02,47.0,47.0,54300.0,27.4027,27.4143,27.4027,27.4027,54300.0
2007-07-02 14:40:00,47.01,47.02,46.99,46.99,108200.0,27.4085,27.4143,27.3968,27.3968,108200.0
2007-07-02 14:45:00,46.99,47.0,46.97,47.0,140200.0,27.3968,27.4027,27.3852,27.4027,140200.0
2007-07-02 14:50:00,46.99,47.03,46.99,47.02,44200.0,27.3968,27.4201,27.3968,27.4143,44200.0
2007-07-02 14:55:00,47.02,47.06,47.01,47.04,42500.0,27.4143,27.4376,27.4085,27.426,42500.0
2007-07-02 15:00:00,47.05,47.05,47.02,47.03,51500.0,27.4318,27.4318,27.4143,27.4201,51500.0
2007-07-02 15:05:00,47.03,47.04,47.03,47.03,107800.0,27.4201,27.426,27.4201,27.4201,107800.0
2007-07-02 15:10:00,47.03,47.04,47.03,47.04,112500.0,27.4201,27.426,27.4201,27.426,112500.0
2007-07-02 15:15:00,47.03,47.06,47.03,47.04,61600.0,27.4201,27.4376,27.4201,27.426,61600.0
2007-07-02 15:20:00,47.04,47.05,47.04,47.04,86100.0,27.426,27.4318,27.426,27.426,86100.0
2007-07-02 15:25:00,47.04,47.07,47.04,47.07,112600.0,27.426,27.4435,27.426,27.4435,112600.0
2007-07-02 15:30:00,47.07,47.25,47.06,47.12,189800.0,27.4435,27.5484,27.4376,27.4726,189800.0
2007-07-02 15:35:00,47.12,47.13,47.0,47.0,86800.0,27.4726,27.4784,27.4027,27.4027,86800.0
2007-07-02 15:40:00,47.0,47.01,46.96,46.98,110700.0,27.4027,27.4085,27.3793,27.391,110700.0
2007-07-02 15:45:00,46.99,47.05,46.94,47.0,192400.0,27.3968,27.4318,27.3677,27.4027,192400.0
2007-07-02 15:50:00,46.99,46.99,46.95,46.95,79600.0,27.3968,27.3968,27.3735,27.3735,79600.0
2007-07-02 15:55:00,46.95,46.95,46.85,46.92,371300.0,27.3735,27.3735,27.3152,27.356,371300.0
2007-07-03 09:30:00,46.97,47.1,46.97,47.03,41800.0,27.3852,27.461,27.3852,27.4201,41800.0
2007-07-03 09:35:00,47.01,47.04,46.9,46.93,43600.0,27.4085,27.426,27.3443,27.3618,43600.0
2007-07-03 09:40:00,46.9,47.09,46.9,47.02,41400.0,27.3443,27.4551,27.3443,27.4143,41400.0
2007-07-03 09:45:00,47.01,47.09,47.0,47.07,100100.0,27.4085,27.4551,27.4027,27.4435,100100.0
2007-07-03 09:50:00,47.09,47.15,47.02,47.1,62400.0,27.4551,27.4901,27.4143,27.461,62400.0
2007-07-03 09:55:00,47.09,47.12,47.05,47.07,40600.0,27.4551,27.4726,27.4318,27.4435,40600.0
2007-07-03 10:00:00,47.07,47.07,47.02,47.03,87700.0,27.4435,27.4435,27.4143,27.4201,87700.0
2007-07-03 10:05:00,47.03,47.04,46.98,47.01,115300.0,27.4201,27.426,27.391,27.4085,115300.0
2007-07-03 10:10:00,47.01,47.04,47.0,47.03,40400.0,27.4085,27.426,27.4027,27.4201,40400.0
2007-07-03 10:15:00,47.03,47.08,47.03,47.08,34000.0,27.4201,27.4493,27.4201,27.4493,34000.0
2007-07-03 10:20:00,47.08,47.08,47.05,47.06,35700.0,27.4493,27.4493,27.4318,27.4376,35700.0
2007-07-03 10:25:00,47.06,47.08,47.05,47.08,36800.0,27.4376,27.4493,27.4318,27.4493,36800.0
2007-07-03 10:30:00,47.07,47.08,47.05,47.05,39000.0,27.4435,27.4493,27.4318,27.4318,39000.0
2007-07-03 10:35:00,47.05,47.08,47.05,47.08,48100.0,27.4318,27.4493,27.4318,27.4493,48100.0
2007-07-03 10:40:00,47.07,47.1,47.05,47.1,46400.0,27.4435,27.461,27.4318,27.461,46400.0
2007-07-03 10:45:00,47.1,47.11,47.07,47.08,24800.0,27.461,27.4668,27.4435,27.4493,24800.0
2007-07-03 10:50:00,47.08,47.1,47.06,47.06,34000.0,27.4493,27.461,27.4376,27.4376,34000.0
2007-07-03 10:55:00,47.06,47.07,47.06,47.06,14100.0,27.4376,27.4435,27.4376,27.4376,14100.0
2007-07-03 11:00:00,47.06,47.06,47.0,47.0,89000.0,27.4376,27.4376,27.4027,27.4027,89000.0
2007-07-03 11:05:00,47.0,47.01,47.0,47.01,20300.0,27.4027,27.4085,27.4027,27.4085,20300.0
2007-07-03 11:10:00,47.01,47.01,46.99,46.99,54500.0,27.4085,27.4085,27.3968,27.3968,54500.0
2007-07-03 11:15:00,46.99,47.04,46.99,47.03,92100.0,27.3968,27.426,27.3968,27.4201,92100.0
2007-07-03 11:20:00,47.04,47.04,47.0,47.01,31300.0,27.426,27.426,27.4027,27.4085,31300.0
2007-07-03 11:25:00,47.01,47.05,47.0,47.04,26400.0,27.4085,27.4318,27.4027,27.426,26400.0
2007-07-03 11:30:00,47.03,47.05,47.03,47.04,19900.0,27.4201,27.4318,27.4201,27.426,19900.0
2007-07-03 11:35:00,47.04,47.07,47.04,47.06,45300.0,27.426,27.4435,27.426,27.4376,45300.0
2007-07-03 11:40:00,47.07,47.1,47.06,47.09,31400.0,27.4435,27.461,27.4376,27.4551,31400.0
2007-07-03 11:45:00,47.08,47.12,47.07,47.07,41400.0,27.4493,27.4726,27.4435,27.4435,41400.0
2007-07-03 11:50:00,47.08,47.08,47.05,47.05,44800.0,27.4493,27.4493,27.4318,27.4318,44800.0
2007-07-03 11:55:00,47.06,47.08,47.05,47.08,31400.0,27.4376,27.4493,27.4318,27.4493,31400.0
2007-07-03 12:00:00,47.08,47.08,47.07,47.07,56200.0,27.4493,27.4493,27.4435,27.4435,56200.0
2007-07-03 12:05:00,47.08,47.08,47.07,47.08,26000.0,27.4493,27.4493,27.4435,27.4493,26000.0
2007-07-03 12:10:00,47.07,47.12,47.07,47.12,58500.0,27.4435,27.4726,27.4435,27.4726,58500.0
2007-07-03 12:15:00,47.12,47.16,47.12,47.14,39600.0,27.4726,27.4959,27.4726,27.4843,39600.0
2007-07-03 12:20:00,47.15,47.18,47.14,47.18,57300.0,27.4901,27.5076,27.4843,27.5076,57300.0
2007-07-03 12:25:00,47.18,47.18,47.13,47.15,60100.0,27.5076,27.5076,27.4784,27.4901,60100.0
2007-07-03 12:30:00,47.15,47.2,47.15,47.17,54000.0,27.4901,27.5193,27.4901,27.5018,54000.0
2007-07-03 12:35:00,47.17,47.18,47.14,47.14,45100.0,27.5018,27.5076,27.4843,27.4843,45100.0
2007-07-03 12:40:00,47.14,47.14,47.1,47.13,51800.0,27.4843,27.4843,27.461,27.4784,51800.0
2007-07-03 12:45:00,47.12,47.13,47.1,47.11,47200.0,27.4726,27.4784,27.461,27.4668,47200.0
2007-07-03 12:50:00,47.11,47.13,47.1,47.1,48300.0,27.4668,27.4784,27.461,27.461,48300.0
2007-07-03 12:55:00,47.1,47.11,47.01,47.08,75600.0,27.461,27.4668,27.4085,27.4493,75600.0
2007-07-05 09:30:00,47.0,47.0,46.88,46.89,140400.0,27.4027,27.4027,27.3327,27.3385,140400.0
2007-07-05 09:35:00,46.89,46.95,46.89,46.95,42200.0,27.3385,27.3735,27.3385,27.3735,42200.0
2007-07-05 09:40:00,46.93,46.99,46.92,46.94,49800.0,27.3618,27.3968,27.356,27.3677,49800.0
2007-07-05 09:45:00,46.95,47.06,46.93,47.02,134500.0,27.3735,27.4376,27.3618,27.4143,134500.0
2007-07-05 09:50:00,47.03,47.07,46.99,47.03,38900.0,27.4201,27.4435,27.3968,27.4201,38900.0
2007-07-05 09:55:00,47.05,47.2,47.04,47.18,61300.0,27.4318,27.5193,27.426,27.5076,61300.0
2007-07-05 10:00:00,47.19,47.23,47.11,47.18,115400.0,27.5134,27.5367,27.4668,27.5076,115400.0
2007-07-05 10:05:00,47.18,47.28,47.16,47.24,105000.0,27.5076,27.5659,27.4959,27.5426,105000.0
2007-07-05 10:10:00,47.25,47.27,47.18,47.2,53800.0,27.5484,27.5601,27.5076,27.5193,53800.0
2007-07-05 10:15:00,47.21,47.29,47.21,47.27,86000.0,27.5251,27.5717,27.5251,27.5601,86000.0
2007-07-05 10:20:00,47.26,47.34,47.24,47.28,72400.0,27.5542,27.6009,27.5426,27.5659,72400.0
2007-07-05 10:25:00,47.28,47.33,47.28,47.32,39700.0,27.5659,27.5951,27.5659,27.5892,39700.0
2007-07-05 10:30:00,47.32,47.44,47.31,47.42,62300.0,27.5892,27.6592,27.5834,27.6475,62300.0
2007-07-05 10:35:00,47.43,47.45,47.39,47.4,39200.0,27.6534,27.665,27.63,27.6359,39200.0
2007-07-05 10:40:00,47.4,47.42,47.32,47.32,44500.0,27.6359,27.6475,27.5892,27.5892,44500.0
2007-07-05 10:45:00,47.33,47.38,47.32,47.38,29600.0,27.5951,27.6242,27.5892,27.6242,29600.0
2007-07-05 10:50:00,47.37,47.45,47.34,47.43,48400.0,27.6184,27.665,27.6009,27.6534,48400.0
2007-07-05 10:55:00,47.44,47.5,47.43,47.5,52000.0,27.6592,27.6942,27.6534,27.6942,52000.0
2007-07-05 11:00:00,47.5,47.51,47.38,47.42,109400.0,27.6942,27.7,27.6242,27.6475,109400.0
2007-07-05 11:05:00,47.41,47.47,47.41,47.46,37100.0,27.6417,27.6767,27.6417,27.6708,37100.0
2007-07-05 11:10:00,47.46,47.52,47.44,47.48,64500.0,27.6708,27.7058,27.6592,27.6825,64500.0
2007-07-05 11:15:00,47.47,47.53,47.45,47.52,53500.0,27.6767,27.7117,27.665,27.7058,53500.0
2007-07-05 11:20:00,47.53,47.6,47.52,47.55,102000.0,27.7117,27.7525,27.7058,27.7233,102000.0
2007-07-05 11:25:00,47.55,47.59,47.51,47.53,28500.0,27.7233,27.7466,27.7,27.7117,28500.0
2007-07-05 11:30:00,47.54,47.55,47.52,47.54,28400.0,27.7175,27.7233,27.7058,27.7175,28400.0
2007-07-05 11:35:00,47.53,47.53,47.48,47.5,26900.0,27.7117,27.7117,27.6825,27.6942,26900.0
2007-07-05 11:40:00,47.51,47.54,47.51,47.53,43000.0,27.7,27.7175,27.7,27.7117,43000.0
2007-07-05 11:45:00,47.53,47.57,47.51,47.57,78300.0,27.7117,27.735,27.7,27.735,78300.0
2007-07-05 11:50:00,47.57,47.57,47.52,47.54,33300.0,27.735,27.735,27.7058,27.7175,33300.0
2007-07-05 11:55:00,47.53,47.54,47.52,47.54,39300.0,27.7117,27.7175,27.7058,27.7175,39300.0
2007-07-05 12:00:00,47.54,47.59,47.53,47.58,36300.0,27.7175,27.7466,27.7117,27.7408,36300.0
2007-07-05 12:05:00,47.59,47.64,47.58,47.63,82700.0,27.7466,27.7758,27.7408,27.77,82700.0
2007-07-05 12:10:00,47.63,47.67,47.59,47.67,69200.0,27.77,27.7933,27.7466,27.7933,69200.0
2007-07-05 12:15:00,47.66,47.69,47.65,47.67,70900.0,27.7875,27.8049,27.7816,27.7933,70900.0
2007-07-05 12:20:00,47.67,47.7,47.59,47.69,88400.0,27.7933,27.8108,27.7466,27.8049,88400.0
2007-07-05 12:25:00,47.69,47.69,47.65,47.65,79600.0,27.8049,27.8049,27.7816,27.7816,79600.0
2007-07-05 12:30:00,47.65,47.67,47.65,47.65,47600.0,27.7816,27.7933,27.7816,27.7816,47600.0
2007-07-05 12:35:00,47.65,47.66,47.65,47.65,48000.0,27.7816,27.7875,27.7816,27.7816,48000.0
2007-07-05 12:40:00,47.65,47.66,47.65,47.66,51800.0,27.7816,27.7875,27.7816,27.7875,51800.0
2007-07-05 12:45:00,47.66,47.66,47.57,47.58,58900.0,27.7875,27.7875,27.735,27.7408,58900.0
2007-07-05 12:50:00,47.57,47.63,47.57,47.63,20100.0,27.735,27.77,27.735,27.77,20100.0
2007-07-05 12:55:00,47.63,47.64,47.59,47.59,25400.0,27.77,27.7758,27.7466,27.7466,25400.0
2007-07-05 13:00:00,47.59,47.66,47.59,47.66,49300.0,27.7466,27.7875,27.7466,27.7875,49300.0
2007-07-05 13:05:00,47.66,47.68,47.65,47.65,36200.0,27.7875,27.7991,27.7816,27.7816,36200.0
2007-07-05 13:10:00,47.66,47.72,47.65,47.72,53100.0,27.7875,27.8224,27.7816,27.8224,53100.0
2007-07-05 13:15:00,47.72,47.75,47.71,47.74,41500.0,27.8224,27.8399,27.8166,27.8341,41500.0
2007-07-05 13:20:00,47.74,47.79,47.73,47.74,53800.0,27.8341,27.8632,27.8283,27.8341,53800.0
2007-07-05 13:25:00,47.74,47.74,47.7,47.72,29500.0,27.8341,27.8341,27.8108,27.8224,29500.0
2007-07-05 13:30:00,47.72,47.75,47.72,47.74,49200.0,27.8224,27.8399,27.8224,27.8341,49200.0
2007-07-05 13:35:00,47.75,47.76,47.74,47.74,31300.0,27.8399,27.8458,27.8341,27.8341,31300.0
2007-07-05 13:40:00,47.73,47.75,47.7,47.74,39800.0,27.8283,27.8399,27.8108,27.8341,39800.0
2007-07-05 13:45:00,47.74,47.75,47.73,47.73,28100.0,27.8341,27.8399,27.8283,27.8283,28100.0
2007-07-05 13:50:00,47.73,47.76,47.73,47.75,57600.0,27.8283,27.8458,27.8283,27.8399,57600.0
2007-07-05 13:55:00,47.75,47.8,47.75,47.75,69100.0,27.8399,27.8691,27.8399,27.8399,69100.0
2007-07-05 14:00:00,47.75,47.77,47.75,47.77,35600.0,27.8399,27.8516,27.8399,27.8516,35600.0
2007-07-05 14:05:00,47.77,47.8,47.77,47.8,40200.0,27.8516,27.8691,27.8516,27.8691,40200.0
2007-07-05 14:10:00,47.79,47.79,47.78,47.78,18800.0,27.8632,27.8632,27.8574,27.8574,18800.0
2007-07-05 14:15:00,47.78,47.85,47.78,47.79,78600.0,27.8574,27.8982,27.8574,27.8632,78600.0
2007-07-05 14:20:00,47.79,47.8,47.79,47.79,23900.0,27.8632,27.8691,27.8632,27.8632,23900.0
2007-07-05 14:25:00,47.79,47.83,47.78,47.8,37300.0,27.8632,27.8866,27.8574,27.8691,37300.0
2007-07-05 14:30:00,47.81,47.87,47.8,47.87,26800.0,27.8749,27.9099,27.8691,27.9099,26800.0
2007-07-05 14:35:00,47.87,47.89,47.86,47.87,46300.0,27.9099,27.9216,27.9041,27.9099,46300.0
2007-07-05 14:40:00,47.88,47.92,47.87,47.9,65500.0,27.9157,27.939,27.9099,27.9274,65500.0
2007-07-05 14:45:00,47.9,47.91,47.85,47.86,49800.0,27.9274,27.9332,27.8982,27.9041,49800.0
2007-07-05 14:50:00,47.86,47.87,47.83,47.85,115400.0,27.9041,27.9099,27.8866,27.8982,115400.0
2007-07-05 14:55:00,47.85,47.88,47.85,47.87,44600.0,27.8982,27.9157,27.8982,27.9099,44600.0
2007-07-05 15:00:00,47.88,47.9,47.85,47.89,93300.0,27.9157,27.9274,27.8982,27.9216,93300.0
2007-07-05 15:05:00,47.88,47.93,47.88,47.92,42000.0,27.9157,27.9449,27.9157,27.939,42000.0
2007-07-05 15:10:00,47.93,47.94,47.9,47.93,67900.0,27.9449,27.9507,27.9274,27.9449,67900.0
2007-07-05 15:15:00,47.92,47.92,47.9,47.91,34100.0,27.939,27.939,27.9274,27.9332,34100.0
2007-07-05 15:20:00,47.91,47.92,47.9,47.9,80800.0,27.9332,27.939,27.9274,27.9274,80800.0
2007-07-05 15:25:00,47.9,47.93,47.89,47.93,70100.0,27.9274,27.9449,27.9216,27.9449,70100.0
2007-07-05 15:30:00,47.93,47.93,47.9,47.9,86800.0,27.9449,27.9449,27.9274,27.9274,86800.0
2007-07-05 15:35:00,47.91,47.91,47.9,47.91,40600.0,27.9332,27.9332,27.9274,27.9332,40600.0
2007-07-05 15:40:00,47.91,47.91,47.88,47.88,142700.0,27.9332,27.9332,27.9157,27.9157,142700.0
2007-07-05 15:45:00,47.89,47.94,47.88,47.91,97400.0,27.9216,27.9507,27.9157,27.9332,97400.0
2007-07-05 15:50:00,47.92,47.93,47.78,47.78,208100.0,27.939,27.9449,27.8574,27.8574,208100.0
2007-07-05 15:55:00,47.78,47.85,47.77,47.85,121000.0,27.8574,27.8982,27.8516,27.8982,121000.0
2007-07-06 09:30:00,47.8,47.8,47.67,47.7,108500.0,27.9268,27.9268,27.8508,27.8684,108500.0
2007-07-06 09:35:00,47.68,47.68,47.51,47.54,76700.0,27.8567,27.8567,27.7573,27.7749,76700.0
2007-07-06 09:40:00,47.53,47.57,47.52,47.55,38900.0,27.769,27.7924,27.7632,27.7807,38900.0
2007-07-06 09:45:00,47.54,47.66,47.52,47.66,67500.0,27.7749,27.845,27.7632,27.845,67500.0
2007-07-06 09:50:00,47.65,47.66,47.59,47.6,93200.0,27.8391,27.845,27.8041,27.8099,93200.0
2007-07-06 09:55:00,47.6,47.65,47.56,47.62,73100.0,27.8099,27.8391,27.7866,27.8216,73100.0
2007-07-06 10:00:00,47.62,47.64,47.56,47.57,100400.0,27.8216,27.8333,27.7866,27.7924,100400.0
2007-07-06 10:05:00,47.57,47.81,47.57,47.8,84000.0,27.7924,27.9326,27.7924,27.9268,84000.0
2007-07-06 10:10:00,47.8,47.89,47.78,47.88,77800.0,27.9268,27.9794,27.9151,27.9735,77800.0
2007-07-06 10:15:00,47.87,47.97,47.87,47.95,73800.0,27.9677,28.0261,27.9677,28.0144,73800.0
2007-07-06 10:20:00,47.95,47.97,47.92,47.94,72100.0,28.0144,28.0261,27.9969,28.0086,72100.0
2007-07-06 10:25:00,47.94,48.01,47.93,48.0,161000.0,28.0086,28.0495,28.0027,28.0436,161000.0
2007-07-06 10:30:00,48.01,48.14,48.0,48.13,173400.0,28.0495,28.1254,28.0436,28.1196,173400.0
2007-07-06 10:35:00,48.14,48.17,48.0,48.01,146000.0,28.1254,28.1429,28.0436,28.0495,146000.0
2007-07-06 10:40:00,48.02,48.04,47.85,47.93,99500.0,28.0553,28.067,27.956,28.0027,99500.0
2007-07-06 10:45:00,47.95,47.95,47.91,47.93,40000.0,28.0144,28.0144,27.991,28.0027,40000.0
2007-07-06 10:50:00,47.93,47.98,47.92,47.93,66400.0,28.0027,28.0319,27.9969,28.0027,66400.0
2007-07-06 10:55:00,47.94,47.94,47.83,47.83,56900.0,28.0086,28.0086,27.9443,27.9443,56900.0
2007-07-06 11:00:00,47.83,47.91,47.81,47.9,58100.0,27.9443,27.991,27.9326,27.9852,58100.0
2007-07-06 11:05:00,47.9,47.95,47.9,47.95,70200.0,27.9852,28.0144,27.9852,28.0144,70200.0
2007-07-06 11:10:00,47.95,48.05,47.94,48.01,90000.0,28.0144,28.0728,28.0086,28.0495,90000.0
2007-07-06 11:15:00,48.0,48.05,47.99,48.04,78600.0,28.0436,28.0728,28.0378,28.067,78600.0
2007-07-06 11:20:00,48.04,48.18,48.01,48.06,123400.0,28.067,28.1488,28.0495,28.0787,123400.0
2007-07-06 11:25:00,48.06,48.12,48.03,48.06,70500.0,28.0787,28.1137,28.0612,28.0787,70500.0
2007-07-06 11:30:00,48.06,48.07,48.02,48.04,41300.0,28.0787,28.0845,28.0553,28.067,41300.0
2007-07-06 11:35:00,48.05,48.06,48.0,48.02,29100.0,28.0728,28.0787,28.0436,28.0553,29100.0
2007-07-06 11:40:00,48.01,48.13,48.01,48.13,42500.0,28.0495,28.1196,28.0495,28.1196,42500.0
2007-07-06 11:45:00,48.13,48.15,48.12,48.14,49000.0,28.1196,28.1313,28.1137,28.1254,49000.0
2007-07-06 11:50:00,48.14,48.17,48.14,48.16,77900.0,28.1254,28.1429,28.1254,28.1371,77900.0
2007-07-06 11:55:00,48.16,48.18,48.15,48.16,78800.0,28.1371,28.1488,28.1313,28.1371,78800.0
2007-07-06 12:00:00,48.16,48.16,48.14,48.16,37400.0,28.1371,28.1371,28.1254,28.1371,37400.0
2007-07-06 12:05:00,48.15,48.16,48.14,48.15,17600.0,28.1313,28.1371,28.1254,28.1313,17600.0
2007-07-06 12:10:00,48.14,48.15,48.14,48.14,39100.0,28.1254,28.1313,28.1254,28.1254,39100.0
2007-07-06 12:15:00,48.14,48.15,48.08,48.08,130900.0,28.1254,28.1313,28.0904,28.0904,130900.0
2007-07-06 12:20:00,48.08,48.15,48.07,48.13,41900.0,28.0904,28.1313,28.0845,28.1196,41900.0
2007-07-06 12:25:00,48.13,48.16,48.11,48.15,49400.0,28.1196,28.1371,28.1079,28.1313,49400.0
2007-07-06 12:30:00,48.15,48.19,48.15,48.19,23900.0,28.1313,28.1546,28.1313,28.1546,23900.0
2007-07-06 12:35:00,48.18,48.19,48.17,48.18,28600.0,28.1488,28.1546,28.1429,28.1488,28600.0
2007-07-06 12:40:00,48.18,48.18,48.17,48.17,18500.0,28.1488,28.1488,28.1429,28.1429,18500.0
2007-07-06 12:45:00,48.18,48.2,48.17,48.18,30900.0,28.1488,28.1605,28.1429,28.1488,30900.0
2007-07-06 12:50:00,48.18,48.22,48.18,48.21,56400.0,28.1488,28.1722,28.1488,28.1663,56400.0
2007-07-06 12:55:00,48.22,48.24,48.21,48.24,50600.0,28.1722,28.1838,28.1663,28.1838,50600.0
2007-07-06 13:00:00,48.23,48.25,48.22,48.23,58300.0,28.178,28.1897,28.1722,28.178,58300.0
2007-07-06 13:05:00,48.23,48.23,48.19,48.19,39400.0,28.178,28.178,28.1546,28.1546,39400.0
2007-07-06 13:10:00,48.2,48.21,48.19,48.2,27800.0,28.1605,28.1663,28.1546,28.1605,27800.0
2007-07-06 13:15:00,48.21,48.24,48.2,48.2,41300.0,28.1663,28.1838,28.1605,28.1605,41300.0
2007-07-06 13:20:00,48.2,48.23,48.19,48.22,27900.0,28.1605,28.178,28.1546,28.1722,27900.0
2007-07-06 13:25:00,48.22,48.23,48.19,48.2,65000.0,28.1722,28.178,28.1546,28.1605,65000.0
2007-07-06 13:30:00,48.21,48.25,48.21,48.24,43200.0,28.1663,28.1897,28.1663,28.1838,43200.0
2007-07-06 13:35:00,48.24,48.25,48.19,48.19,44800.0,28.1838,28.1897,28.1546,28.1546,44800.0
2007-07-06 13:40:00,48.19,48.22,48.16,48.16,54700.0,28.1546,28.1722,28.1371,28.1371,54700.0
2007-07-06 13:45:00,48.16,48.17,48.14,48.14,36900.0,28.1371,28.1429,28.1254,28.1254,36900.0
2007-07-06 13:50:00,48.14,48.15,48.13,48.14,28400.0,28.1254,28.1313,28.1196,28.1254,28400.0
2007-07-06 13:55:00,48.13,48.15,48.12,48.12,32100.0,28.1196,28.1313,28.1137,28.1137,32100.0
2007-07-06 14:00:00,48.12,48.15,48.12,48.15,37700.0,28.1137,28.1313,28.1137,28.1313,37700.0
2007-07-06 14:05:00,48.15,48.23,48.14,48.22,64700.0,28.1313,28.178,28.1254,28.1722,64700.0
2007-07-06 14:10:00,48.22,48.29,48.21,48.26,37000.0,28.1722,28.2131,28.1663,28.1955,37000.0
2007-07-06 14:15:00,48.26,48.3,48.25,48.28,47400.0,28.1955,28.2189,28.1897,28.2072,47400.0
2007-07-06 14:20:00,48.28,48.29,48.25,48.27,32200.0,28.2072,28.2131,28.1897,28.2014,32200.0
2007-07-06 14:25:00,48.27,48.28,48.25,48.25,20900.0,28.2014,28.2072,28.1897,28.1897,20900.0
2007-07-06 14:30:00,48.26,48.3,48.25,48.29,21800.0,28.1955,28.2189,28.1897,28.2131,21800.0
2007-07-06 14:35:00,48.3,48.31,48.28,48.31,41900.0,28.2189,28.2247,28.2072,28.2247,41900.0
2007-07-06 14:40:00,48.31,48.33,48.3,48.32,32500.0,28.2247,28.2364,28.2189,28.2306,32500.0
2007-07-06 14:45:00,48.33,48.35,48.32,48.33,56500.0,28.2364,28.2481,28.2306,28.2364,56500.0
2007-07-06 14:50:00,48.33,48.38,48.32,48.37,54900.0,28.2364,28.2656,28.2306,28.2598,54900.0
2007-07-06 14:55:00,48.37,48.38,48.34,48.34,47300.0,28.2598,28.2656,28.2423,28.2423,47300.0
2007-07-06 15:00:00,48.34,48.39,48.34,48.39,41400.0,28.2423,28.2715,28.2423,28.2715,41400.0
2007-07-06 15:05:00,48.39,48.42,48.38,48.42,65300.0,28.2715,28.289,28.2656,28.289,65300.0
2007-07-06 15:10:00,48.42,48.44,48.4,48.4,95200.0,28.289,28.3007,28.2773,28.2773,95200.0
2007-07-06 15:15:00,48.4,48.43,48.4,48.41,74200.0,28.2773,28.2949,28.2773,28.2832,74200.0
2007-07-06 15:20:00,48.41,48.44,48.4,48.4,78800.0,28.2832,28.3007,28.2773,28.2773,78800.0
2007-07-06 15:25:00,48.4,48.44,48.39,48.43,77600.0,28.2773,28.3007,28.2715,28.2949,77600.0
2007-07-06 15:30:00,48.43,48.45,48.41,48.41,64500.0,28.2949,28.3065,28.2832,28.2832,64500.0
2007-07-06 15:35:00,48.41,48.43,48.39,48.42,84200.0,28.2832,28.2949,28.2715,28.289,84200.0
2007-07-06 15:40:00,48.42,48.44,48.4,48.43,103000.0,28.289,28.3007,28.2773,28.2949,103000.0
2007-07-06 15:45:00,48.43,48.48,48.37,48.38,172500.0,28.2949,28.3241,28.2598,28.2656,172500.0
2007-07-06 15:50:00,48.38,48.39,48.27,48.28,142800.0,28.2656,28.2715,28.2014,28.2072,142800.0
2007-07-06 15:55:00,48.28,48.36,48.28,48.33,158100.0,28.2072,28.254,28.2072,28.2364,158100.0
2007-07-09 09:30:00,48.21,48.23,48.05,48.1,40400.0,28.1663,28.178,28.0728,28.1021,40400.0
2007-07-09 09:35:00,48.13,48.18,48.1,48.15,28600.0,28.1196,28.1488,28.1021,28.1313,28600.0
2007-07-09 09:40:00,48.15,48.17,48.05,48.09,86100.0,28.1313,28.1429,28.0728,28.0962,86100.0
2007-07-09 09:45:00,48.09,48.13,48.08,48.1,74600.0,28.0962,28.1196,28.0904,28.1021,74600.0
2007-07-09 09:50:00,48.09,48.13,48.07,48.08,52400.0,28.0962,28.1196,28.0845,28.0904,52400.0
2007-07-09 09:55:00,48.08,48.09,48.05,48.05,84800.0,28.0904,28.0962,28.0728,28.0728,84800.0
2007-07-09 10:00:00,48.05,48.14,48.03,48.13,134400.0,28.0728,28.1254,28.0612,28.1196,134400.0
2007-07-09 10:05:00,48.12,48.12,48.05,48.05,76000.0,28.1137,28.1137,28.0728,28.0728,76000.0
2007-07-09 10:10:00,48.05,48.06,48.01,48.04,74500.0,28.0728,28.0787,28.0495,28.067,74500.0
2007-07-09 10:15:00,48.03,48.06,48.01,48.04,31000.0,28.0612,28.0787,28.0495,28.067,31000.0
2007-07-09 10:20:00,48.05,48.06,48.01,48.01,44800.0,28.0728,28.0787,28.0495,28.0495,44800.0
2007-07-09 10:25:00,48.01,48.04,47.99,48.01,62900.0,28.0495,28.067,28.0378,28.0495,62900.0
2007-07-09 10:30:00,48.02,48.07,48.0,48.06,104300.0,28.0553,28.0845,28.0436,28.0787,104300.0
2007-07-09 10:35:00,48.07,48.1,47.92,47.94,259700.0,28.0845,28.1021,27.9969,28.0086,259700.0
2007-07-09 10:40:00,47.95,47.98,47.9,47.95,39000.0,28.0144,28.0319,27.9852,28.0144,39000.0
2007-07-09 10:45:00,47.94,47.95,47.92,47.94,48000.0,28.0086,28.0144,27.9969,28.0086,48000.0
2007-07-09 10:50:00,47.93,47.93,47.82,47.84,67100.0,28.0027,28.0027,27.9385,27.9501,67100.0
2007-07-09 10:55:00,47.84,47.92,47.84,47.91,52900.0,27.9501,27.9969,27.9501,27.991,52900.0
2007-07-09 11:00:00,47.91,47.99,47.91,47.95,38700.0,27.991,28.0378,27.991,28.0144,38700.0
2007-07-09 11:05:00,47.95,47.97,47.87,47.89,57800.0,28.0144,28.0261,27.9677,27.9794,57800.0
2007-07-09 11:10:00,47.88,47.92,47.85,47.85,127000.0,27.9735,27.9969,27.956,27.956,127000.0
2007-07-09 11:15:00,47.85,47.89,47.85,47.88,41100.0,27.956,27.9794,27.956,27.9735,41100.0
2007-07-09 11:20:00,47.88,47.88,47.85,47.87,50200.0,27.9735,27.9735,27.956,27.9677,50200.0
2007-07-09 11:25:00,47.87,47.9,47.85,47.9,58800.0,27.9677,27.9852,27.956,27.9852,58800.0
2007-07-09 11:30:00,47.9,48.0,47.9,48.0,25800.0,27.9852,28.0436,27.9852,28.0436,25800.0
2007-07-09 11:35:00,47.99,48.07,47.98,48.03,40000.0,28.0378,28.0845,28.0319,28.0612,40000.0
2007-07-09 11:40:00,48.02,48.16,48.02,48.15,49200.0,28.0553,28.1371,28.0553,28.1313,49200.0
2007-07-09 11:45:00,48.14,48.14,47.98,48.01,26200.0,28.1254,28.1254,28.0319,28.0495,26200.0
2007-07-09 11:50:00,48.01,48.08,47.99,48.07,22500.0,28.0495,28.0904,28.0378,28.0845,22500.0
2007-07-09 11:55:00,48.08,48.08,47.99,48.0,36700.0,28.0904,28.0904,28.0378,28.0436,36700.0
2007-07-09 12:00:00,48.0,48.04,47.93,47.96,36600.0,28.0436,28.067,28.0027,28.0203,36600.0
2007-07-09 12:05:00,47.97,48.01,47.95,47.96,33400.0,28.0261,28.0495,28.0144,28.0203,33400.0
2007-07-09 12:10:00,47.96,47.99,47.9,47.94,55400.0,28.0203,28.0378,27.9852,28.0086,55400.0
2007-07-09 12:15:00,47.93,47.99,47.93,47.93,28800.0,28.0027,28.0378,28.0027,28.0027,28800.0
2007-07-09 12:20:00,47.93,47.94,47.9,47.9,21700.0,28.0027,28.0086,27.9852,27.9852,21700.0
2007-07-09 12:25:00,47.9,47.93,47.9,47.92,21900.0,27.9852,28.0027,27.9852,27.9969,21900.0
2007-07-09 12:30:00,47.91,48.01,47.91,47.99,39300.0,27.991,28.0495,27.991,28.0378,39300.0
2007-07-09 12:35:00,47.98,48.04,47.98,48.03,49300.0,28.0319,28.067,28.0319,28.0612,49300.0
2007-07-09 12:40:00,48.02,48.04,48.02,48.03,16000.0,28.0553,28.067,28.0553,28.0612,16000.0
2007-07-09 12:45:00,48.03,48.18,48.03,48.14,66500.0,28.0612,28.1488,28.0612,28.1254,66500.0
2007-07-09 12:50:00,48.14,48.14,48.09,48.14,38400.0,28.1254,28.1254,28.0962,28.1254,38400.0
2007-07-09 12:55:00,48.14,48.2,48.14,48.18,38000.0,28.1254,28.1605,28.1254,28.1488,38000.0
2007-07-09 13:00:00,48.18,48.18,48.11,48.12,26800.0,28.1488,28.1488,28.1079,28.1137,26800.0
2007-07-09 13:05:00,48.12,48.13,48.05,48.11,45000.0,28.1137,28.1196,28.0728,28.1079,45000.0
2007-07-09 13:10:00,48.11,48.17,48.1,48.15,67200.0,28.1079,28.1429,28.1021,28.1313,67200.0
2007-07-09 13:15:00,48.15,48.15,48.11,48.14,34400.0,28.1313,28.1313,28.1079,28.1254,34400.0
2007-07-09 13:20:00,48.14,48.17,48.12,48.14,53200.0,28.1254,28.1429,28.1137,28.1254,53200.0
2007-07-09 13:25:00,48.14,48.17,48.14,48.17,30300.0,28.1254,28.1429,28.1254,28.1429,30300.0
2007-07-09 13:30:00,48.16,48.18,48.13,48.18,75600.0,28.1371,28.1488,28.1196,28.1488,75600.0
2007-07-09 13:35:00,48.19,48.24,48.15,48.24,122100.0,28.1546,28.1838,28.1313,28.1838,122100.0
2007-07-09 13:40:00,48.23,48.29,48.22,48.28,33500.0,28.178,28.2131,28.1722,28.2072,33500.0
2007-07-09 13:45:00,48.29,48.29,48.26,48.27,13600.0,28.2131,28.2131,28.1955,28.2014,13600.0
2007-07-09 13:50:00,48.26,48.29,48.26,48.28,8700.0,28.1955,28.2131,28.1955,28.2072,8700.0
2007-07-09 13:55:00,48.28,48.29,48.27,48.28,21500.0,28.2072,28.2131,28.2014,28.2072,21500.0
2007-07-09 14:00:00,48.27,48.3,48.26,48.27,43500.0,28.2014,28.2189,28.1955,28.2014,43500.0
2007-07-09 14:05:00,48.27,48.27,48.21,48.21,30200.0,28.2014,28.2014,28.1663,28.1663,30200.0
2007-07-09 14:10:00,48.22,48.25,48.21,48.23,25900.0,28.1722,28.1897,28.1663,28.178,25900.0
2007-07-09 14:15:00,48.23,48.24,48.17,48.21,35100.0,28.178,28.1838,28.1429,28.1663,35100.0
2007-07-09 14:20:00,48.21,48.24,48.18,48.22,32500.0,28.1663,28.1838,28.1488,28.1722,32500.0
2007-07-09 14:25:00,48.22,48.27,48.19,48.2,60800.0,28.1722,28.2014,28.1546,28.1605,60800.0
2007-07-09 14:30:00,48.2,48.21,48.19,48.2,102300.0,28.1605,28.1663,28.1546,28.1605,102300.0
2007-07-09 14:35:00,48.2,48.21,48.18,48.2,74600.0,28.1605,28.1663,28.1488,28.1605,74600.0
2007-07-09 14:40:00,48.2,48.22,48.19,48.21,27300.0,28.1605,28.1722,28.1546,28.1663,27300.0
2007-07-09 14:45:00,48.21,48.28,48.2,48.23,37300.0,28.1663,28.2072,28.1605,28.178,37300.0
2007-07-09 14:50:00,48.24,48.24,48.21,48.22,21400.0,28.1838,28.1838,28.1663,28.1722,21400.0
2007-07-09 14:55:00,48.22,48.26,48.22,48.22,38300.0,28.1722,28.1955,28.1722,28.1722,38300.0
2007-07-09 15:00:00,48.22,48.28,48.21,48.28,29500.0,28.1722,28.2072,28.1663,28.2072,29500.0
2007-07-09 15:05:00,48.29,48.32,48.27,48.32,58600.0,28.2131,28.2306,28.2014,28.2306,58600.0
2007-07-09 15:10:00,48.31,48.32,48.29,48.29,28000.0,28.2247,28.2306,28.2131,28.2131,28000.0
2007-07-09 15:15:00,48.3,48.32,48.3,48.3,20300.0,28.2189,28.2306,28.2189,28.2189,20300.0
2007-07-09 15:20:00,48.31,48.32,48.3,48.3,25000.0,28.2247,28.2306,28.2189,28.2189,25000.0
2007-07-09 15:25:00,48.3,48.32,48.28,48.28,44100.0,28.2189,28.2306,28.2072,28.2072,44100.0
2007-07-09 15:30:00,48.29,48.31,48.25,48.31,55100.0,28.2131,28.2247,28.1897,28.2247,55100.0
2007-07-09 15:35:00,48.3,48.32,48.29,48.29,77700.0,28.2189,28.2306,28.2131,28.2131,77700.0
2007-07-09 15:40:00,48.29,48.38,48.29,48.35,230100.0,28.2131,28.2656,28.2131,28.2481,230100.0
2007-07-09 15:45:00,48.35,48.37,48.35,48.36,117900.0,28.2481,28.2598,28.2481,28.254,117900.0
2007-07-09 15:50:00,48.35,48.36,48.24,48.35,197800.0,28.2481,28.254,28.1838,28.2481,197800.0
2007-07-09 15:55:00,48.35,48.37,48.28,48.35,109300.0,28.2481,28.2598,28.2072,28.2481,109300.0
2007-07-10 09:30:00,47.84,47.84,47.06,47.47,242700.0,27.9501,27.9501,27.4944,27.734,242700.0
2007-07-10 09:35:00,47.47,47.79,47.39,47.79,134500.0,27.734,27.9209,27.6872,27.9209,134500.0
2007-07-10 09:40:00,47.76,47.82,47.6,47.63,157000.0,27.9034,27.9385,27.8099,27.8275,157000.0
2007-07-10 09:45:00,47.63,47.7,47.59,47.65,193600.0,27.8275,27.8684,27.8041,27.8391,193600.0
2007-07-10 09:50:00,47.65,47.71,47.6,47.65,171700.0,27.8391,27.8742,27.8099,27.8391,171700.0
2007-07-10 09:55:00,47.64,47.71,47.62,47.69,80000.0,27.8333,27.8742,27.8216,27.8625,80000.0
2007-07-10 10:00:00,47.69,47.7,47.65,47.65,119400.0,27.8625,27.8684,27.8391,27.8391,119400.0
2007-07-10 10:05:00,47.65,47.74,47.63,47.72,154500.0,27.8391,27.8917,27.8275,27.88,154500.0
2007-07-10 10:10:00,47.73,47.93,47.72,47.92,112400.0,27.8859,28.0027,27.88,27.9969,112400.0
2007-07-10 10:15:00,47.92,47.92,47.63,47.68,100400.0,27.9969,27.9969,27.8275,27.8567,100400.0
2007-07-10 10:20:00,47.67,47.75,47.65,47.68,60900.0,27.8508,27.8976,27.8391,27.8567,60900.0
2007-07-10 10:25:00,47.69,47.7,47.65,47.65,45100.0,27.8625,27.8684,27.8391,27.8391,45100.0
2007-07-10 10:30:00,47.66,47.69,47.6,47.6,83400.0,27.845,27.8625,27.8099,27.8099,83400.0
2007-07-10 10:35:00,47.6,47.74,47.6,47.7,92300.0,27.8099,27.8917,27.8099,27.8684,92300.0
2007-07-10 10:40:00,47.7,47.73,47.67,47.67,51000.0,27.8684,27.8859,27.8508,27.8508,51000.0
2007-07-10 10:45:00,47.67,47.69,47.6,47.61,91700.0,27.8508,27.8625,27.8099,27.8158,91700.0
2007-07-10 10:50:00,47.61,47.67,47.6,47.61,48100.0,27.8158,27.8508,27.8099,27.8158,48100.0
2007-07-10 10:55:00,47.61,47.64,47.6,47.61,30400.0,27.8158,27.8333,27.8099,27.8158,30400.0
2007-07-10 11:00:00,47.61,47.65,47.6,47.63,38000.0,27.8158,27.8391,27.8099,27.8275,38000.0
2007-07-10 11:05:00,47.64,47.64,47.63,47.64,82700.0,27.8333,27.8333,27.8275,27.8333,82700.0
2007-07-10 11:10:00,47.63,47.64,47.57,47.6,62600.0,27.8275,27.8333,27.7924,27.8099,62600.0
2007-07-10 11:15:00,47.6,47.7,47.59,47.67,54200.0,27.8099,27.8684,27.8041,27.8508,54200.0
2007-07-10 11:20:00,47.68,47.7,47.65,47.66,40500.0,27.8567,27.8684,27.8391,27.845,40500.0
2007-07-10 11:25:00,47.66,47.69,47.65,47.67,37100.0,27.845,27.8625,27.8391,27.8508,37100.0
2007-07-10 11:30:00,47.67,47.72,47.67,47.68,53900.0,27.8508,27.88,27.8508,27.8567,53900.0
2007-07-10 11:35:00,47.67,47.67,47.62,47.62,58400.0,27.8508,27.8508,27.8216,27.8216,58400.0
2007-07-10 11:40:00,47.62,47.67,47.62,47.63,31800.0,27.8216,27.8508,27.8216,27.8275,31800.0
2007-07-10 11:45:00,47.63,47.66,47.63,47.66,34100.0,27.8275,27.845,27.8275,27.845,34100.0
2007-07-10 11:50:00,47.65,47.79,47.65,47.77,97400.0,27.8391,27.9209,27.8391,27.9093,97400.0
2007-07-10 11:55:00,47.77,47.89,47.74,47.86,94400.0,27.9093,27.9794,27.8917,27.9618,94400.0
2007-07-10 12:00:00,47.86,47.94,47.78,47.78,52100.0,27.9618,28.0086,27.9151,27.9151,52100.0
2007-07-10 12:05:00,47.8,47.8,47.7,47.7,29700.0,27.9268,27.9268,27.8684,27.8684,29700.0
2007-07-10 12:10:00,47.7,47.71,47.65,47.69,38000.0,27.8684,27.8742,27.8391,27.8625,38000.0
2007-07-10 12:15:00,47.69,47.69,47.65,47.65,11300.0,27.8625,27.8625,27.8391,27.8391,11300.0
2007-07-10 12:20:00,47.66,47.78,47.54,47.74,91700.0,27.845,27.9151,27.7749,27.8917,91700.0
2007-07-10 12:25:00,47.74,47.78,47.7,47.77,58600.0,27.8917,27.9151,27.8684,27.9093,58600.0
2007-07-10 12:30:00,47.77,47.85,47.72,47.72,77000.0,27.9093,27.956,27.88,27.88,77000.0
2007-07-10 12:35:00,47.72,47.85,47.71,47.84,90800.0,27.88,27.956,27.8742,27.9501,90800.0
2007-07-10 12:40:00,47.83,47.85,47.75,47.77,97900.0,27.9443,27.956,27.8976,27.9093,97900.0
2007-07-10 12:45:00,47.76,47.84,47.72,47.74,39800.0,27.9034,27.9501,27.88,27.8917,39800.0
2007-07-10 12:50:00,47.74,47.79,47.68,47.79,59200.0,27.8917,27.9209,27.8567,27.9209,59200.0
2007-07-10 12:55:00,47.78,47.79,47.7,47.75,18400.0,27.9151,27.9209,27.8684,27.8976,18400.0
2007-07-10 13:00:00,47.76,47.85,47.69,47.7,54100.0,27.9034,27.956,27.8625,27.8684,54100.0
2007-07-10 13:05:00,47.71,47.71,47.65,47.68,45400.0,27.8742,27.8742,27.8391,27.8567,45400.0
2007-07-10 13:10:00,47.68,47.83,47.68,47.79,64400.0,27.8567,27.9443,27.8567,27.9209,64400.0
2007-07-10 13:15:00,47.79,47.8,47.7,47.71,37700.0,27.9209,27.9268,27.8684,27.8742,37700.0
2007-07-10 13:20:00,47.7,47.74,47.7,47.71,78100.0,27.8684,27.8917,27.8684,27.8742,78100.0
2007-07-10 13:25:00,47.72,47.74,47.7,47.71,66900.0,27.88,27.8917,27.8684,27.8742,66900.0
2007-07-10 13:30:00,47.72,47.74,47.7,47.72,20900.0,27.88,27.8917,27.8684,27.88,20900.0
2007-07-10 13:35:00,47.71,47.79,47.71,47.79,27400.0,27.8742,27.9209,27.8742,27.9209,27400.0
2007-07-10 13:40:00,47.79,47.79,47.71,47.73,35300.0,27.9209,27.9209,27.8742,27.8859,35300.0
2007-07-10 13:45:00,47.72,47.73,47.65,47.65,93700.0,27.88,27.8859,27.8391,27.8391,93700.0
2007-07-10 13:50:00,47.66,47.71,47.65,47.65,160800.0,27.845,27.8742,27.8391,27.8391,160800.0
2007-07-10 13:55:00,47.65,47.66,47.62,47.65,39100.0,27.8391,27.845,27.8216,27.8391,39100.0
2007-07-10 14:00:00,47.67,47.69,47.61,47.66,82000.0,27.8508,27.8625,27.8158,27.845,82000.0
2007-07-10 14:05:00,47.66,47.72,47.63,47.63,91500.0,27.845,27.88,27.8275,27.8275,91500.0
2007-07-10 14:10:00,47.64,47.69,47.63,47.64,45500.0,27.8333,27.8625,27.8275,27.8333,45500.0
2007-07-10 14:15:00,47.63,47.71,47.63,47.67,70000.0,27.8275,27.8742,27.8275,27.8508,70000.0
2007-07-10 14:20:00,47.7,47.7,47.6,47.64,49600.0,27.8684,27.8684,27.8099,27.8333,49600.0
2007-07-10 14:25:00,47.64,47.64,47.55,47.6,65500.0,27.8333,27.8333,27.7807,27.8099,65500.0
2007-07-10 14:30:00,47.61,47.64,47.6,47.61,28900.0,27.8158,27.8333,27.8099,27.8158,28900.0
2007-07-10 14:35:00,47.61,47.65,47.6,47.61,95100.0,27.8158,27.8391,27.8099,27.8158,95100.0
2007-07-10 14:40:00,47.61,47.66,47.61,47.63,25200.0,27.8158,27.845,27.8158,27.8275,25200.0
2007-07-10 14:45:00,47.63,47.66,47.63,47.63,65300.0,27.8275,27.845,27.8275,27.8275,65300.0
2007-07-10 14:50:00,47.63,47.69,47.63,47.69,64400.0,27.8275,27.8625,27.8275,27.8625,64400.0
2007-07-10 14:55:00,47.68,47.69,47.65,47.69,87800.0,27.8567,27.8625,27.8391,27.8625,87800.0
2007-07-10 15:00:00,47.67,47.71,47.63,47.7,60300.0,27.8508,27.8742,27.8275,27.8684,60300.0
2007-07-10 15:05:00,47.69,47.7,47.61,47.68,78700.0,27.8625,27.8684,27.8158,27.8567,78700.0
2007-07-10 15:10:00,47.67,47.7,47.65,47.65,55000.0,27.8508,27.8684,27.8391,27.8391,55000.0
2007-07-10 15:15:00,47.65,47.7,47.62,47.68,40100.0,27.8391,27.8684,27.8216,27.8567,40100.0
2007-07-10 15:20:00,47.69,47.71,47.66,47.69,57300.0,27.8625,27.8742,27.845,27.8625,57300.0
2007-07-10 15:25:00,47.68,47.73,47.67,47.7,98100.0,27.8567,27.8859,27.8508,27.8684,98100.0
2007-07-10 15:30:00,47.69,47.69,47.58,47.58,81700.0,27.8625,27.8625,27.7982,27.7982,81700.0
2007-07-10 15:35:00,47.58,47.59,47.48,47.49,141300.0,27.7982,27.8041,27.7398,27.7457,141300.0
2007-07-10 15:40:00,47.49,47.55,47.46,47.51,218100.0,27.7457,27.7807,27.7281,27.7573,218100.0
2007-07-10 15:45:00,47.51,47.54,47.48,47.54,139000.0,27.7573,27.7749,27.7398,27.7749,139000.0
2007-07-10 15:50:00,47.54,47.6,47.53,47.57,162100.0,27.7749,27.8099,27.769,27.7924,162100.0
2007-07-10 15:55:00,47.57,47.6,47.51,47.51,123100.0,27.7924,27.8099,27.7573,27.7573,123100.0
2007-07-11 09:30:00,47.5,47.65,47.46,47.55,60100.0,27.7515,27.8391,27.7281,27.7807,60100.0
2007-07-11 09:35:00,47.55,47.6,47.5,47.52,39400.0,27.7807,27.8099,27.7515,27.7632,39400.0
2007-07-11 09:40:00,47.53,47.64,47.5,47.5,84300.0,27.769,27.8333,27.7515,27.7515,84300.0
2007-07-11 09:45:00,47.52,47.58,47.5,47.54,60200.0,27.7632,27.7982,27.7515,27.7749,60200.0
2007-07-11 09:50:00,47.53,47.54,47.35,47.36,114800.0,27.769,27.7749,27.6639,27.6697,114800.0
2007-07-11 09:55:00,47.35,47.46,47.35,47.46,190200.0,27.6639,27.7281,27.6639,27.7281,190200.0
2007-07-11 10:00:00,47.46,47.54,47.36,47.47,166600.0,27.7281,27.7749,27.6697,27.734,166600.0
2007-07-11 10:05:00,47.48,47.48,47.4,47.4,97700.0,27.7398,27.7398,27.6931,27.6931,97700.0
2007-07-11 10:10:00,47.4,47.48,47.35,47.39,75300.0,27.6931,27.7398,27.6639,27.6872,75300.0
2007-07-11 10:15:00,47.38,47.43,47.36,47.38,80200.0,27.6814,27.7106,27.6697,27.6814,80200.0
2007-07-11 10:20:00,47.37,47.43,47.36,47.39,50100.0,27.6756,27.7106,27.6697,27.6872,50100.0
2007-07-11 10:25:00,47.4,47.42,47.35,47.38,65000.0,27.6931,27.7048,27.6639,27.6814,65000.0
2007-07-11 10:30:00,47.39,47.44,47.35,47.42,86300.0,27.6872,27.7165,27.6639,27.7048,86300.0
2007-07-11 10:35:00,47.43,47.46,47.38,47.4,62100.0,27.7106,27.7281,27.6814,27.6931,62100.0
2007-07-11 10:40:00,47.41,47.5,47.41,47.45,37100.0,27.6989,27.7515,27.6989,27.7223,37100.0
2007-07-11 10:45:00,47.44,47.46,47.41,47.44,21400.0,27.7165,27.7281,27.6989,27.7165,21400.0
2007-07-11 10:50:00,47.44,47.46,47.43,47.44,36800.0,27.7165,27.7281,27.7106,27.7165,36800.0
2007-07-11 10:55:00,47.45,47.48,47.4,47.44,88000.0,27.7223,27.7398,27.6931,27.7165,88000.0
2007-07-11 11:00:00,47.45,47.48,47.44,47.47,33000.0,27.7223,27.7398,27.7165,27.734,33000.0
2007-07-11 11:05:00,47.48,47.53,47.44,47.5,119400.0,27.7398,27.769,27.7165,27.7515,119400.0
2007-07-11 11:10:00,47.49,47.55,47.45,47.54,73200.0,27.7457,27.7807,27.7223,27.7749,73200.0
2007-07-11 11:15:00,47.55,47.6,47.54,47.59,57400.0,27.7807,27.8099,27.7749,27.8041,57400.0
2007-07-11 11:20:00,47.6,47.64,47.57,47.61,38400.0,27.8099,27.8333,27.7924,27.8158,38400.0
2007-07-11 11:25:00,47.61,47.66,47.6,47.6,31200.0,27.8158,27.845,27.8099,27.8099,31200.0
2007-07-11 11:30:00,47.6,47.61,47.52,47.54,38900.0,27.8099,27.8158,27.7632,27.7749,38900.0
2007-07-11 11:35:00,47.54,47.64,47.53,47.62,56700.0,27.7749,27.8333,27.769,27.8216,56700.0
2007-07-11 11:40:00,47.62,47.64,47.6,47.62,80400.0,27.8216,27.8333,27.8099,27.8216,80400.0
2007-07-11 11:45:00,47.64,47.67,47.62,47.66,21300.0,27.8333,27.8508,27.8216,27.845,21300.0
2007-07-11 11:50:00,47.66,47.69,47.64,47.67,20400.0,27.845,27.8625,27.8333,27.8508,20400.0
2007-07-11 11:55:00,47.66,47.7,47.63,47.68,25400.0,27.845,27.8684,27.8275,27.8567,25400.0
2007-07-11 12:00:00,47.69,47.74,47.64,47.71,79800.0,27.8625,27.8917,27.8333,27.8742,79800.0
2007-07-11 12:05:00,47.71,47.73,47.68,47.7,40300.0,27.8742,27.8859,27.8567,27.8684,40300.0
2007-07-11 12:10:00,47.69,47.77,47.69,47.73,24800.0,27.8625,27.9093,27.8625,27.8859,24800.0
2007-07-11 12:15:00,47.73,47.75,47.68,47.7,41900.0,27.8859,27.8976,27.8567,27.8684,41900.0
2007-07-11 12:20:00,47.7,47.71,47.66,47.69,72900.0,27.8684,27.8742,27.845,27.8625,72900.0
2007-07-11 12:25:00,47.7,47.71,47.7,47.71,13900.0,27.8684,27.8742,27.8684,27.8742,13900.0
2007-07-11 12:30:00,47.71,47.75,47.71,47.75,18100.0,27.8742,27.8976,27.8742,27.8976,18100.0
2007-07-11 12:35:00,47.75,47.78,47.73,47.75,19200.0,27.8976,27.9151,27.8859,27.8976,19200.0
2007-07-11 12:40:00,47.74,47.77,47.74,47.76,27900.0,27.8917,27.9093,27.8917,27.9034,27900.0
2007-07-11 12:45:00,47.76,47.76,47.69,47.7,60900.0,27.9034,27.9034,27.8625,27.8684,60900.0
2007-07-11 12:50:00,47.71,47.72,47.65,47.66,25300.0,27.8742,27.88,27.8391,27.845,25300.0
2007-07-11 12:55:00,47.66,47.7,47.65,47.67,24100.0,27.845,27.8684,27.8391,27.8508,24100.0
2007-07-11 13:00:00,47.68,47.71,47.67,47.68,32400.0,27.8567,27.8742,27.8508,27.8567,32400.0
2007-07-11 13:05:00,47.67,47.68,47.66,47.66,7800.0,27.8508,27.8567,27.845,27.845,7800.0
2007-07-11 13:10:00,47.66,47.67,47.61,47.64,27600.0,27.845,27.8508,27.8158,27.8333,27600.0
2007-07-11 13:15:00,47.64,47.65,47.62,47.63,11900.0,27.8333,27.8391,27.8216,27.8275,11900.0
2007-07-11 13:20:00,47.63,47.65,47.62,47.62,13000.0,27.8275,27.8391,27.8216,27.8216,13000.0
2007-07-11 13:25:00,47.62,47.64,47.62,47.63,16600.0,27.8216,27.8333,27.8216,27.8275,16600.0
2007-07-11 13:30:00,47.63,47.66,47.63,47.64,13600.0,27.8275,27.845,27.8275,27.8333,13600.0
2007-07-11 13:35:00,47.64,47.76,47.64,47.76,48200.0,27.8333,27.9034,27.8333,27.9034,48200.0
2007-07-11 13:40:00,47.77,47.77,47.73,47.74,39400.0,27.9093,27.9093,27.8859,27.8917,39400.0
2007-07-11 13:45:00,47.75,47.8,47.75,47.77,19100.0,27.8976,27.9268,27.8976,27.9093,19100.0
2007-07-11 13:50:00,47.76,47.78,47.7,47.72,25500.0,27.9034,27.9151,27.8684,27.88,25500.0
2007-07-11 13:55:00,47.72,47.73,47.64,47.64,32900.0,27.88,27.8859,27.8333,27.8333,32900.0
2007-07-11 14:00:00,47.64,47.7,47.63,47.63,27300.0,27.8333,27.8684,27.8275,27.8275,27300.0
2007-07-11 14:05:00,47.63,47.63,47.51,47.53,54400.0,27.8275,27.8275,27.7573,27.769,54400.0
2007-07-11 14:10:00,47.54,47.61,47.51,47.6,27800.0,27.7749,27.8158,27.7573,27.8099,27800.0
2007-07-11 14:15:00,47.6,47.6,47.55,47.6,19600.0,27.8099,27.8099,27.7807,27.8099,19600.0
2007-07-11 14:20:00,47.6,47.6,47.55,47.57,53100.0,27.8099,27.8099,27.7807,27.7924,53100.0
2007-07-11 14:25:00,47.56,47.61,47.55,47.58,36900.0,27.7866,27.8158,27.7807,27.7982,36900.0
2007-07-11 14:30:00,47.59,47.61,47.5,47.51,68400.0,27.8041,27.8158,27.7515,27.7573,68400.0
2007-07-11 14:35:00,47.5,47.58,47.5,47.55,33800.0,27.7515,27.7982,27.7515,27.7807,33800.0
2007-07-11 14:40:00,47.55,47.56,47.53,47.54,56700.0,27.7807,27.7866,27.769,27.7749,56700.0
2007-07-11 14:45:00,47.55,47.59,47.52,47.52,75200.0,27.7807,27.8041,27.7632,27.7632,75200.0
2007-07-11 14:50:00,47.52,47.55,47.38,47.41,163500.0,27.7632,27.7807,27.6814,27.6989,163500.0
2007-07-11 14:55:00,47.4,47.48,47.4,47.42,152600.0,27.6931,27.7398,27.6931,27.7048,152600.0
2007-07-11 15:00:00,47.42,47.44,47.35,47.38,139300.0,27.7048,27.7165,27.6639,27.6814,139300.0
2007-07-11 15:05:00,47.39,47.48,47.38,47.47,100800.0,27.6872,27.7398,27.6814,27.734,100800.0
2007-07-11 15:10:00,47.47,47.49,47.44,47.45,51600.0,27.734,27.7457,27.7165,27.7223,51600.0
2007-07-11 15:15:00,47.45,47.5,47.4,47.5,71700.0,27.7223,27.7515,27.6931,27.7515,71700.0
2007-07-11 15:20:00,47.49,47.51,47.44,47.45,89100.0,27.7457,27.7573,27.7165,27.7223,89100.0
2007-07-11 15:25:00,47.46,47.48,47.43,47.46,81400.0,27.7281,27.7398,27.7106,27.7281,81400.0
2007-07-11 15:30:00,47.46,47.49,47.43,47.48,79200.0,27.7281,27.7457,27.7106,27.7398,79200.0
2007-07-11 15:35:00,47.48,47.49,47.45,47.47,86200.0,27.7398,27.7457,27.7223,27.734,86200.0
2007-07-11 15:40:00,47.47,47.54,47.46,47.53,115700.0,27.734,27.7749,27.7281,27.769,115700.0
2007-07-11 15:45:00,47.53,47.54,47.41,47.48,99900.0,27.769,27.7749,27.6989,27.7398,99900.0
2007-07-11 15:50:00,47.48,47.51,47.36,47.42,133500.0,27.7398,27.7573,27.6697,27.7048,133500.0
2007-07-11 15:55:00,47.42,47.45,47.35,47.43,88700.0,27.7048,27.7223,27.6639,27.7106,88700.0
2007-07-12 09:30:00,47.84,47.87,47.46,47.84,137300.0,27.9501,27.9677,27.7281,27.9501,137300.0
2007-07-12 09:35:00,47.87,48.11,47.85,48.11,133000.0,27.9677,28.1079,27.956,28.1079,133000.0
2007-07-12 09:40:00,48.11,48.26,48.05,48.08,180000.0,28.1079,28.1955,28.0728,28.0904,180000.0
2007-07-12 09:45:00,48.08,48.11,47.83,47.84,134900.0,28.0904,28.1079,27.9443,27.9501,134900.0
2007-07-12 09:50:00,47.85,47.98,47.84,47.87,81000.0,27.956,28.0319,27.9501,27.9677,81000.0
2007-07-12 09:55:00,47.88,48.0,47.85,47.86,52600.0,27.9735,28.0436,27.956,27.9618,52600.0
2007-07-12 10:00:00,47.85,47.91,47.75,47.76,59600.0,27.956,27.991,27.8976,27.9034,59600.0
2007-07-12 10:05:00,47.76,47.77,47.6,47.61,84900.0,27.9034,27.9093,27.8099,27.8158,84900.0
2007-07-12 10:10:00,47.62,47.75,47.6,47.66,94000.0,27.8216,27.8976,27.8099,27.845,94000.0
2007-07-12 10:15:00,47.66,47.69,47.6,47.6,86700.0,27.845,27.8625,27.8099,27.8099,86700.0
2007-07-12 10:20:00,47.6,47.61,47.5,47.5,74600.0,27.8099,27.8158,27.7515,27.7515,74600.0
2007-07-12 10:25:00,47.5,47.53,47.45,47.46,71600.0,27.7515,27.769,27.7223,27.7281,71600.0
2007-07-12 10:30:00,47.47,47.66,47.47,47.6,159900.0,27.734,27.845,27.734,27.8099,159900.0
2007-07-12 10:35:00,47.57,47.57,47.45,47.46,122500.0,27.7924,27.7924,27.7223,27.7281,122500.0
2007-07-12 10:40:00,47.48,47.48,47.42,47.42,317200.0,27.7398,27.7398,27.7048,27.7048,317200.0
2007-07-12 10:45:00,47.42,47.46,47.37,47.38,54700.0,27.7048,27.7281,27.6756,27.6814,54700.0
2007-07-12 10:50:00,47.38,47.49,47.35,47.48,76100.0,27.6814,27.7457,27.6639,27.7398,76100.0
2007-07-12 10:55:00,47.48,47.5,47.41,47.5,105300.0,27.7398,27.7515,27.6989,27.7515,105300.0
2007-07-12 11:00:00,47.49,47.55,47.44,47.5,48200.0,27.7457,27.7807,27.7165,27.7515,48200.0
2007-07-12 11:05:00,47.51,47.68,47.5,47.65,51000.0,27.7573,27.8567,27.7515,27.8391,51000.0
2007-07-12 11:10:00,47.65,47.74,47.63,47.74,45500.0,27.8391,27.8917,27.8275,27.8917,45500.0
2007-07-12 11:15:00,47.74,47.78,47.68,47.72,63600.0,27.8917,27.9151,27.8567,27.88,63600.0
2007-07-12 11:20:00,47.71,47.82,47.67,47.68,87800.0,27.8742,27.9385,27.8508,27.8567,87800.0
2007-07-12 11:25:00,47.68,47.71,47.65,47.69,42800.0,27.8567,27.8742,27.8391,27.8625,42800.0
2007-07-12 11:30:00,47.69,47.75,47.46,47.74,84200.0,27.8625,27.8976,27.7281,27.8917,84200.0
2007-07-12 11:35:00,47.74,47.75,47.69,47.72,47100.0,27.8917,27.8976,27.8625,27.88,47100.0
2007-07-12 11:40:00,47.73,47.75,47.72,47.74,16000.0,27.8859,27.8976,27.88,27.8917,16000.0
2007-07-12 11:45:00,47.75,47.76,47.66,47.7,30500.0,27.8976,27.9034,27.845,27.8684,30500.0
2007-07-12 11:50:00,47.7,47.71,47.69,47.69,12700.0,27.8684,27.8742,27.8625,27.8625,12700.0
2007-07-12 11:55:00,47.69,47.7,47.65,47.67,71800.0,27.8625,27.8684,27.8391,27.8508,71800.0
2007-07-12 12:00:00,47.68,47.72,47.67,47.7,21700.0,27.8567,27.88,27.8508,27.8684,21700.0
2007-07-12 12:05:00,47.69,47.71,47.67,47.68,38400.0,27.8625,27.8742,27.8508,27.8567,38400.0
2007-07-12 12:10:00,47.68,47.74,47.67,47.72,46300.0,27.8567,27.8917,27.8508,27.88,46300.0
2007-07-12 12:15:00,47.74,47.75,47.71,47.74,30200.0,27.8917,27.8976,27.8742,27.8917,30200.0
2007-07-12 12:20:00,47.74,47.75,47.71,47.74,21600.0,27.8917,27.8976,27.8742,27.8917,21600.0
2007-07-12 12:25:00,47.74,47.85,47.74,47.85,93300.0,27.8917,27.956,27.8917,27.956,93300.0
2007-07-12 12:30:00,47.85,47.85,47.75,47.75,148500.0,27.956,27.956,27.8976,27.8976,148500.0
2007-07-12 12:35:00,47.76,47.77,47.74,47.76,25200.0,27.9034,27.9093,27.8917,27.9034,25200.0
2007-07-12 12:40:00,47.76,47.77,47.72,47.72,36300.0,27.9034,27.9093,27.88,27.88,36300.0
2007-07-12 12:45:00,47.72,47.77,47.72,47.77,75400.0,27.88,27.9093,27.88,27.9093,75400.0
2007-07-12 12:50:00,47.77,47.77,47.72,47.73,34600.0,27.9093,27.9093,27.88,27.8859,34600.0
2007-07-12 12:55:00,47.73,47.76,47.71,47.76,21200.0,27.8859,27.9034,27.8742,27.9034,21200.0
2007-07-12 13:00:00,47.76,47.8,47.76,47.76,23900.0,27.9034,27.9268,27.9034,27.9034,23900.0
2007-07-12 13:05:00,47.76,47.78,47.72,47.76,25300.0,27.9034,27.9151,27.88,27.9034,25300.0
2007-07-12 13:10:00,47.77,47.77,47.73,47.76,26700.0,27.9093,27.9093,27.8859,27.9034,26700.0
2007-07-12 13:15:00,47.76,47.77,47.74,47.75,14200.0,27.9034,27.9093,27.8917,27.8976,14200.0
2007-07-12 13:20:00,47.74,47.78,47.74,47.77,22100.0,27.8917,27.9151,27.8917,27.9093,22100.0
2007-07-12 13:25:00,47.77,47.8,47.76,47.79,25200.0,27.9093,27.9268,27.9034,27.9209,25200.0
2007-07-12 13:30:00,47.78,47.8,47.73,47.76,27100.0,27.9151,27.9268,27.8859,27.9034,27100.0
2007-07-12 13:35:00,47.75,47.77,47.74,47.76,19300.0,27.8976,27.9093,27.8917,27.9034,19300.0
2007-07-12 13:40:00,47.76,47.82,47.75,47.82,39200.0,27.9034,27.9385,27.8976,27.9385,39200.0
2007-07-12 13:45:00,47.82,47.82,47.75,47.76,17500.0,27.9385,27.9385,27.8976,27.9034,17500.0
2007-07-12 13:50:00,47.77,47.78,47.75,47.76,15800.0,27.9093,27.9151,27.8976,27.9034,15800.0
2007-07-12 13:55:00,47.76,47.77,47.71,47.72,15500.0,27.9034,27.9093,27.8742,27.88,15500.0
2007-07-12 14:00:00,47.72,47.73,47.69,47.69,22300.0,27.88,27.8859,27.8625,27.8625,22300.0
2007-07-12 14:05:00,47.69,47.69,47.61,47.64,61800.0,27.8625,27.8625,27.8158,27.8333,61800.0
2007-07-12 14:10:00,47.65,47.66,47.63,47.64,31800.0,27.8391,27.845,27.8275,27.8333,31800.0
2007-07-12 14:15:00,47.65,47.69,47.64,47.69,77500.0,27.8391,27.8625,27.8333,27.8625,77500.0
2007-07-12 14:20:00,47.69,47.74,47.62,47.63,44200.0,27.8625,27.8917,27.8216,27.8275,44200.0
2007-07-12 14:25:00,47.64,47.73,47.64,47.68,17800.0,27.8333,27.8859,27.8333,27.8567,17800.0
2007-07-12 14:30:00,47.69,47.72,47.68,47.71,19300.0,27.8625,27.88,27.8567,27.8742,19300.0
2007-07-12 14:35:00,47.71,47.72,47.71,47.71,24500.0,27.8742,27.88,27.8742,27.8742,24500.0
2007-07-12 14:40:00,47.71,47.82,47.71,47.78,38800.0,27.8742,27.9385,27.8742,27.9151,38800.0
2007-07-12 14:45:00,47.78,47.8,47.74,47.8,27000.0,27.9151,27.9268,27.8917,27.9268,27000.0
2007-07-12 14:50:00,47.8,47.82,47.71,47.79,52100.0,27.9268,27.9385,27.8742,27.9209,52100.0
2007-07-12 14:55:00,47.79,47.84,47.79,47.81,26600.0,27.9209,27.9501,27.9209,27.9326,26600.0
2007-07-12 15:00:00,47.81,47.82,47.77,47.8,32800.0,27.9326,27.9385,27.9093,27.9268,32800.0
2007-07-12 15:05:00,47.8,47.81,47.77,47.78,34400.0,27.9268,27.9326,27.9093,27.9151,34400.0
2007-07-12 15:10:00,47.79,47.79,47.74,47.76,85400.0,27.9209,27.9209,27.8917,27.9034,85400.0
2007-07-12 15:15:00,47.76,47.85,47.76,47.8,51400.0,27.9034,27.956,27.9034,27.9268,51400.0
2007-07-12 15:20:00,47.82,47.86,47.79,47.82,105300.0,27.9385,27.9618,27.9209,27.9385,105300.0
2007-07-12 15:25:00,47.82,47.87,47.8,47.85,53700.0,27.9385,27.9677,27.9268,27.956,53700.0
2007-07-12 15:30:00,47.86,47.94,47.71,47.84,130300.0,27.9618,28.0086,27.8742,27.9501,130300.0
2007-07-12 15:35:00,47.84,47.98,47.84,47.96,63300.0,27.9501,28.0319,27.9501,28.0203,63300.0
2007-07-12 15:40:00,47.97,48.06,47.97,48.05,106400.0,28.0261,28.0787,28.0261,28.0728,106400.0
2007-07-12 15:45:00,48.05,48.06,47.98,48.03,111100.0,28.0728,28.0787,28.0319,28.0612,111100.0
2007-07-12 15:50:00,48.03,48.04,47.93,48.01,135900.0,28.0612,28.067,28.0027,28.0495,135900.0
2007-07-12 15:55:00,48.02,48.03,47.94,48.02,158400.0,28.0553,28.0612,28.0086,28.0553,158400.0
2007-07-13 09:30:00,48.01,48.01,47.72,47.75,56000.0,28.0495,28.0495,27.88,27.8976,56000.0
2007-07-13 09:35:00,47.75,47.86,47.65,47.78,62700.0,27.8976,27.9618,27.8391,27.9151,62700.0
2007-07-13 09:40:00,47.78,47.81,47.75,47.78,39800.0,27.9151,27.9326,27.8976,27.9151,39800.0
2007-07-13 09:45:00,47.77,47.82,47.77,47.79,32200.0,27.9093,27.9385,27.9093,27.9209,32200.0
2007-07-13 09:50:00,47.81,47.83,47.79,47.8,64800.0,27.9326,27.9443,27.9209,27.9268,64800.0
2007-07-13 09:55:00,47.8,47.8,47.5,47.51,106600.0,27.9268,27.9268,27.7515,27.7573,106600.0
2007-07-13 10:00:00,47.52,47.62,47.42,47.49,79300.0,27.7632,27.8216,27.7048,27.7457,79300.0
2007-07-13 10:05:00,47.5,47.59,47.46,47.5,62600.0,27.7515,27.8041,27.7281,27.7515,62600.0
2007-07-13 10:10:00,47.49,47.57,47.47,47.51,36700.0,27.7457,27.7924,27.734,27.7573,36700.0
2007-07-13 10:15:00,47.5,47.54,47.47,47.47,23600.0,27.7515,27.7749,27.734,27.734,23600.0
2007-07-13 10:20:00,47.47,47.52,47.42,47.47,78600.0,27.734,27.7632,27.7048,27.734,78600.0
2007-07-13 10:25:00,47.49,47.56,47.46,47.55,42600.0,27.7457,27.7866,27.7281,27.7807,42600.0
2007-07-13 10:30:00,47.56,47.59,47.54,47.58,29200.0,27.7866,27.8041,27.7749,27.7982,29200.0
2007-07-13 10:35:00,47.58,47.63,47.58,47.61,36100.0,27.7982,27.8275,27.7982,27.8158,36100.0
2007-07-13 10:40:00,47.61,47.68,47.59,47.6,68000.0,27.8158,27.8567,27.8041,27.8099,68000.0
2007-07-13 10:45:00,47.6,47.63,47.55,47.57,63500.0,27.8099,27.8275,27.7807,27.7924,63500.0
2007-07-13 10:50:00,47.57,47.62,47.56,47.58,33100.0,27.7924,27.8216,27.7866,27.7982,33100.0
2007-07-13 10:55:00,47.58,47.59,47.47,47.51,73900.0,27.7982,27.8041,27.734,27.7573,73900.0
2007-07-13 11:00:00,47.52,47.53,47.45,47.47,40300.0,27.7632,27.769,27.7223,27.734,40300.0
2007-07-13 11:05:00,47.48,47.49,47.46,47.47,42300.0,27.7398,27.7457,27.7281,27.734,42300.0
2007-07-13 11:10:00,47.46,47.48,47.4,47.4,53900.0,27.7281,27.7398,27.6931,27.6931,53900.0
2007-07-13 11:15:00,47.41,47.46,47.29,47.31,100200.0,27.6989,27.7281,27.6288,27.6405,100200.0
2007-07-13 11:20:00,47.31,47.41,47.31,47.33,81000.0,27.6405,27.6989,27.6405,27.6522,81000.0
2007-07-13 11:25:00,47.32,47.38,47.3,47.34,323800.0,27.6463,27.6814,27.6347,27.658,323800.0
2007-07-13 11:30:00,47.35,47.41,47.34,47.4,73600.0,27.6639,27.6989,27.658,27.6931,73600.0
2007-07-13 11:35:00,47.4,47.41,47.36,47.37,29900.0,27.6931,27.6989,27.6697,27.6756,29900.0
2007-07-13 11:40:00,47.36,47.37,47.25,47.37,140100.0,27.6697,27.6756,27.6054,27.6756,140100.0
2007-07-13 11:45:00,47.36,47.37,47.3,47.32,223100.0,27.6697,27.6756,27.6347,27.6463,223100.0
2007-07-13 11:50:00,47.33,47.35,47.31,47.33,33600.0,27.6522,27.6639,27.6405,27.6522,33600.0
2007-07-13 11:55:00,47.33,47.34,47.32,47.34,65500.0,27.6522,27.658,27.6463,27.658,65500.0
2007-07-13 12:00:00,47.34,47.4,47.3,47.3,72900.0,27.658,27.6931,27.6347,27.6347,72900.0
2007-07-13 12:05:00,47.3,47.32,47.27,47.29,61800.0,27.6347,27.6463,27.6171,27.6288,61800.0
2007-07-13 12:10:00,47.29,47.36,47.28,47.32,32200.0,27.6288,27.6697,27.623,27.6463,32200.0
2007-07-13 12:15:00,47.32,47.33,47.32,47.33,19400.0,27.6463,27.6522,27.6463,27.6522,19400.0
2007-07-13 12:20:00,47.32,47.38,47.32,47.38,46000.0,27.6463,27.6814,27.6463,27.6814,46000.0
2007-07-13 12:25:00,47.37,47.37,47.32,47.36,83000.0,27.6756,27.6756,27.6463,27.6697,83000.0
2007-07-13 12:30:00,47.36,47.39,47.35,47.35,19900.0,27.6697,27.6872,27.6639,27.6639,19900.0
2007-07-13 12:35:00,47.35,47.37,47.34,47.36,20900.0,27.6639,27.6756,27.658,27.6697,20900.0
2007-07-13 12:40:00,47.36,47.37,47.35,47.35,20100.0,27.6697,27.6756,27.6639,27.6639,20100.0
2007-07-13 12:45:00,47.35,47.4,47.35,47.4,40100.0,27.6639,27.6931,27.6639,27.6931,40100.0
2007-07-13 12:50:00,47.41,47.42,47.4,47.41,10000.0,27.6989,27.7048,27.6931,27.6989,10000.0
2007-07-13 12:55:00,47.4,47.43,47.4,47.42,17400.0,27.6931,27.7106,27.6931,27.7048,17400.0
2007-07-13 13:00:00,47.43,47.43,47.41,47.42,17200.0,27.7106,27.7106,27.6989,27.7048,17200.0
2007-07-13 13:05:00,47.41,47.48,47.41,47.45,54900.0,27.6989,27.7398,27.6989,27.7223,54900.0
2007-07-13 13:10:00,47.44,47.45,47.36,47.36,42000.0,27.7165,27.7223,27.6697,27.6697,42000.0
2007-07-13 13:15:00,47.36,47.38,47.36,47.38,16600.0,27.6697,27.6814,27.6697,27.6814,16600.0
2007-07-13 13:20:00,47.38,47.38,47.36,47.37,8400.0,27.6814,27.6814,27.6697,27.6756,8400.0
2007-07-13 13:25:00,47.37,47.38,47.36,47.36,19500.0,27.6756,27.6814,27.6697,27.6697,19500.0
2007-07-13 13:30:00,47.37,47.37,47.35,47.35,19100.0,27.6756,27.6756,27.6639,27.6639,19100.0
2007-07-13 13:35:00,47.35,47.4,47.35,47.39,26700.0,27.6639,27.6931,27.6639,27.6872,26700.0
2007-07-13 13:40:00,47.38,47.39,47.37,47.39,13000.0,27.6814,27.6872,27.6756,27.6872,13000.0
2007-07-13 13:45:00,47.39,47.42,47.38,47.41,21600.0,27.6872,27.7048,27.6814,27.6989,21600.0
2007-07-13 13:50:00,47.4,47.42,47.4,47.4,9400.0,27.6931,27.7048,27.6931,27.6931,9400.0
2007-07-13 13:55:00,47.41,47.42,47.4,47.42,15000.0,27.6989,27.7048,27.6931,27.7048,15000.0
2007-07-13 14:00:00,47.42,47.42,47.38,47.39,21600.0,27.7048,27.7048,27.6814,27.6872,21600.0
2007-07-13 14:05:00,47.4,47.4,47.36,47.39,25000.0,27.6931,27.6931,27.6697,27.6872,25000.0
2007-07-13 14:10:00,47.39,47.4,47.35,47.36,36100.0,27.6872,27.6931,27.6639,27.6697,36100.0
2007-07-13 14:15:00,47.36,47.38,47.35,47.37,109200.0,27.6697,27.6814,27.6639,27.6756,109200.0
2007-07-13 14:20:00,47.37,47.41,47.37,47.41,29300.0,27.6756,27.6989,27.6756,27.6989,29300.0
2007-07-13 14:25:00,47.41,47.41,47.35,47.39,49500.0,27.6989,27.6989,27.6639,27.6872,49500.0
2007-07-13 14:30:00,47.39,47.41,47.37,47.41,29400.0,27.6872,27.6989,27.6756,27.6989,29400.0
2007-07-13 14:35:00,47.41,47.42,47.38,47.4,24500.0,27.6989,27.7048,27.6814,27.6931,24500.0
2007-07-13 14:40:00,47.4,47.48,47.39,47.48,47500.0,27.6931,27.7398,27.6872,27.7398,47500.0
2007-07-13 14:45:00,47.48,47.49,47.46,47.48,52500.0,27.7398,27.7457,27.7281,27.7398,52500.0
2007-07-13 14:50:00,47.48,47.57,47.48,47.51,62900.0,27.7398,27.7924,27.7398,27.7573,62900.0
2007-07-13 14:55:00,47.51,47.51,47.48,47.5,20900.0,27.7573,27.7573,27.7398,27.7515,20900.0
2007-07-13 15:00:00,47.49,47.51,47.47,47.5,40500.0,27.7457,27.7573,27.734,27.7515,40500.0
2007-07-13 15:05:00,47.49,47.51,47.47,47.47,32400.0,27.7457,27.7573,27.734,27.734,32400.0
2007-07-13 15:10:00,47.47,47.47,47.36,47.39,50900.0,27.734,27.734,27.6697,27.6872,50900.0
2007-07-13 15:15:00,47.39,47.4,47.36,47.38,46600.0,27.6872,27.6931,27.6697,27.6814,46600.0
2007-07-13 15:20:00,47.38,47.39,47.36,47.36,58400.0,27.6814,27.6872,27.6697,27.6697,58400.0
2007-07-13 15:25:00,47.37,47.41,47.36,47.4,45600.0,27.6756,27.6989,27.6697,27.6931,45600.0
2007-07-13 15:30:00,47.41,47.43,47.4,47.42,50400.0,27.6989,27.7106,27.6931,27.7048,50400.0
2007-07-13 15:35:00,47.41,47.44,47.4,47.42,69800.0,27.6989,27.7165,27.6931,27.7048,69800.0
2007-07-13 15:40:00,47.42,47.49,47.42,47.49,151500.0,27.7048,27.7457,27.7048,27.7457,151500.0
2007-07-13 15:45:00,47.49,47.49,47.43,47.44,90500.0,27.7457,27.7457,27.7106,27.7165,90500.0
2007-07-13 15:50:00,47.45,47.45,47.4,47.41,82000.0,27.7223,27.7223,27.6931,27.6989,82000.0
2007-07-13 15:55:00,47.41,47.41,47.33,47.34,161800.0,27.6989,27.6989,27.6522,27.658,161800.0
2007-07-16 09:30:00,47.3,47.34,47.15,47.26,56400.0,27.6347,27.658,27.547,27.6113,56400.0
2007-07-16 09:35:00,47.25,47.34,47.15,47.2,93800.0,27.6054,27.658,27.547,27.5762,93800.0
2007-07-16 09:40:00,47.18,47.24,47.15,47.23,49700.0,27.5645,27.5996,27.547,27.5938,49700.0
2007-07-16 09:45:00,47.23,47.25,47.15,47.25,63800.0,27.5938,27.6054,27.547,27.6054,63800.0
2007-07-16 09:50:00,47.25,47.25,47.16,47.19,40000.0,27.6054,27.6054,27.5529,27.5704,40000.0
2007-07-16 09:55:00,47.18,47.22,47.15,47.17,36800.0,27.5645,27.5879,27.547,27.5587,36800.0
2007-07-16 10:00:00,47.18,47.2,47.16,47.19,57700.0,27.5645,27.5762,27.5529,27.5704,57700.0
2007-07-16 10:05:00,47.19,47.2,47.15,47.18,44500.0,27.5704,27.5762,27.547,27.5645,44500.0
2007-07-16 10:10:00,47.19,47.2,47.15,47.18,48000.0,27.5704,27.5762,27.547,27.5645,48000.0
2007-07-16 10:15:00,47.18,47.25,47.16,47.25,37500.0,27.5645,27.6054,27.5529,27.6054,37500.0
2007-07-16 10:20:00,47.25,47.25,47.2,47.22,23200.0,27.6054,27.6054,27.5762,27.5879,23200.0
2007-07-16 10:25:00,47.23,47.25,47.21,47.21,24500.0,27.5938,27.6054,27.5821,27.5821,24500.0
2007-07-16 10:30:00,47.22,47.23,47.17,47.18,93600.0,27.5879,27.5938,27.5587,27.5645,93600.0
2007-07-16 10:35:00,47.19,47.19,47.16,47.19,30100.0,27.5704,27.5704,27.5529,27.5704,30100.0
2007-07-16 10:40:00,47.19,47.26,47.16,47.2,58700.0,27.5704,27.6113,27.5529,27.5762,58700.0
2007-07-16 10:45:00,47.19,47.22,47.16,47.18,56200.0,27.5704,27.5879,27.5529,27.5645,56200.0
2007-07-16 10:50:00,47.18,47.2,47.17,47.18,95300.0,27.5645,27.5762,27.5587,27.5645,95300.0
2007-07-16 10:55:00,47.18,47.21,47.18,47.2,44100.0,27.5645,27.5821,27.5645,27.5762,44100.0
2007-07-16 11:00:00,47.2,47.25,47.17,47.24,53000.0,27.5762,27.6054,27.5587,27.5996,53000.0
2007-07-16 11:05:00,47.24,47.26,47.21,47.23,39100.0,27.5996,27.6113,27.5821,27.5938,39100.0
2007-07-16 11:10:00,47.23,47.25,47.2,47.23,21300.0,27.5938,27.6054,27.5762,27.5938,21300.0
2007-07-16 11:15:00,47.24,47.25,47.2,47.23,29000.0,27.5996,27.6054,27.5762,27.5938,29000.0
2007-07-16 11:20:00,47.24,47.24,47.19,47.22,39000.0,27.5996,27.5996,27.5704,27.5879,39000.0
2007-07-16 11:25:00,47.22,47.24,47.21,47.22,24200.0,27.5879,27.5996,27.5821,27.5879,24200.0
2007-07-16 11:30:00,47.22,47.25,47.19,47.22,54000.0,27.5879,27.6054,27.5704,27.5879,54000.0
2007-07-16 11:35:00,47.22,47.22,47.18,47.2,25300.0,27.5879,27.5879,27.5645,27.5762,25300.0
2007-07-16 11:40:00,47.2,47.22,47.2,47.2,14600.0,27.5762,27.5879,27.5762,27.5762,14600.0
2007-07-16 11:45:00,47.2,47.23,47.2,47.21,26000.0,27.5762,27.5938,27.5762,27.5821,26000.0
2007-07-16 11:50:00,47.23,47.23,47.21,47.22,32300.0,27.5938,27.5938,27.5821,27.5879,32300.0
2007-07-16 11:55:00,47.21,47.23,47.21,47.23,21700.0,27.5821,27.5938,27.5821,27.5938,21700.0
2007-07-16 12:00:00,47.23,47.23,47.22,47.22,15900.0,27.5938,27.5938,27.5879,27.5879,15900.0
2007-07-16 12:05:00,47.22,47.23,47.2,47.21,15700.0,27.5879,27.5938,27.5762,27.5821,15700.0
2007-07-16 12:10:00,47.2,47.21,47.18,47.19,22600.0,27.5762,27.5821,27.5645,27.5704,22600.0
2007-07-16 12:15:00,47.18,47.19,47.17,47.17,21800.0,27.5645,27.5704,27.5587,27.5587,21800.0
2007-07-16 12:20:00,47.18,47.18,47.16,47.16,34300.0,27.5645,27.5645,27.5529,27.5529,34300.0
2007-07-16 12:25:00,47.16,47.17,47.15,47.16,24900.0,27.5529,27.5587,27.547,27.5529,24900.0
2007-07-16 12:30:00,47.17,47.17,47.15,47.15,10700.0,27.5587,27.5587,27.547,27.547,10700.0
2007-07-16 12:35:00,47.16,47.16,47.04,47.05,72700.0,27.5529,27.5529,27.4828,27.4886,72700.0
2007-07-16 12:40:00,47.05,47.1,47.02,47.04,91600.0,27.4886,27.5178,27.4711,27.4828,91600.0
2007-07-16 12:45:00,47.04,47.06,47.0,47.0,42800.0,27.4828,27.4944,27.4594,27.4594,42800.0
2007-07-16 12:50:00,47.0,47.01,46.95,46.97,34200.0,27.4594,27.4652,27.4302,27.4419,34200.0
2007-07-16 12:55:00,46.97,47.0,46.96,46.99,26400.0,27.4419,27.4594,27.436,27.4535,26400.0
2007-07-16 13:00:00,47.0,47.0,46.98,46.98,16500.0,27.4594,27.4594,27.4477,27.4477,16500.0
2007-07-16 13:05:00,46.99,46.99,46.94,46.94,50600.0,27.4535,27.4535,27.4243,27.4243,50600.0
2007-07-16 13:10:00,46.94,46.96,46.9,46.91,54700.0,27.4243,27.436,27.401,27.4068,54700.0
2007-07-16 13:15:00,46.91,46.96,46.9,46.95,31600.0,27.4068,27.436,27.401,27.4302,31600.0
2007-07-16 13:20:00,46.96,46.98,46.95,46.97,42700.0,27.436,27.4477,27.4302,27.4419,42700.0
2007-07-16 13:25:00,46.97,46.97,46.9,46.92,48200.0,27.4419,27.4419,27.401,27.4126,48200.0
2007-07-16 13:30:00,46.93,46.93,46.9,46.91,27000.0,27.4185,27.4185,27.401,27.4068,27000.0
2007-07-16 13:35:00,46.92,46.95,46.85,46.93,66300.0,27.4126,27.4302,27.3717,27.4185,66300.0
2007-07-16 13:40:00,46.93,46.94,46.9,46.91,20300.0,27.4185,27.4243,27.401,27.4068,20300.0
2007-07-16 13:45:00,46.91,46.94,46.89,46.91,38600.0,27.4068,27.4243,27.3951,27.4068,38600.0
2007-07-16 13:50:00,46.92,46.94,46.91,46.91,40400.0,27.4126,27.4243,27.4068,27.4068,40400.0
2007-07-16 13:55:00,46.9,46.97,46.9,46.96,67900.0,27.401,27.4419,27.401,27.436,67900.0
2007-07-16 14:00:00,46.95,46.96,46.91,46.94,33000.0,27.4302,27.436,27.4068,27.4243,33000.0
2007-07-16 14:05:00,46.94,46.98,46.9,46.96,66900.0,27.4243,27.4477,27.401,27.436,66900.0
2007-07-16 14:10:00,46.96,46.96,46.93,46.95,14300.0,27.436,27.436,27.4185,27.4302,14300.0
2007-07-16 14:15:00,46.95,46.95,46.93,46.95,23200.0,27.4302,27.4302,27.4185,27.4302,23200.0
2007-07-16 14:20:00,46.95,46.95,46.93,46.94,18800.0,27.4302,27.4302,27.4185,27.4243,18800.0
2007-07-16 14:25:00,46.94,47.04,46.94,47.02,40300.0,27.4243,27.4828,27.4243,27.4711,40300.0
2007-07-16 14:30:00,47.02,47.04,46.99,46.99,26500.0,27.4711,27.4828,27.4535,27.4535,26500.0
2007-07-16 14:35:00,47.0,47.02,47.0,47.0,20600.0,27.4594,27.4711,27.4594,27.4594,20600.0
2007-07-16 14:40:00,47.01,47.04,47.0,47.01,40000.0,27.4652,27.4828,27.4594,27.4652,40000.0
2007-07-16 14:45:00,47.01,47.07,47.01,47.06,28700.0,27.4652,27.5003,27.4652,27.4944,28700.0
2007-07-16 14:50:00,47.06,47.06,46.98,47.01,32100.0,27.4944,27.4944,27.4477,27.4652,32100.0
2007-07-16 14:55:00,47.01,47.11,47.01,47.11,336900.0,27.4652,27.5237,27.4652,27.5237,336900.0
2007-07-16 15:00:00,47.11,47.11,47.05,47.06,30600.0,27.5237,27.5237,27.4886,27.4944,30600.0
2007-07-16 15:05:00,47.06,47.07,47.04,47.05,30000.0,27.4944,27.5003,27.4828,27.4886,30000.0
2007-07-16 15:10:00,47.06,47.12,47.05,47.11,27300.0,27.4944,27.5295,27.4886,27.5237,27300.0
2007-07-16 15:15:00,47.11,47.18,47.1,47.16,64900.0,27.5237,27.5645,27.5178,27.5529,64900.0
2007-07-16 15:20:00,47.16,47.2,47.14,47.18,75900.0,27.5529,27.5762,27.5412,27.5645,75900.0
2007-07-16 15:25:00,47.19,47.23,47.17,47.23,40000.0,27.5704,27.5938,27.5587,27.5938,40000.0
2007-07-16 15:30:00,47.23,47.25,47.17,47.25,157900.0,27.5938,27.6054,27.5587,27.6054,157900.0
2007-07-16 15:35:00,47.24,47.27,47.19,47.24,99000.0,27.5996,27.6171,27.5704,27.5996,99000.0
2007-07-16 15:40:00,47.24,47.3,47.21,47.25,111700.0,27.5996,27.6347,27.5821,27.6054,111700.0
2007-07-16 15:45:00,47.25,47.31,47.24,47.3,59100.0,27.6054,27.6405,27.5996,27.6347,59100.0
2007-07-16 15:50:00,47.31,47.31,47.18,47.2,153300.0,27.6405,27.6405,27.5645,27.5762,153300.0
2007-07-16 15:55:00,47.21,47.21,47.14,47.17,100300.0,27.5821,27.5821,27.5412,27.5587,100300.0
2007-07-17 09:30:00,47.1,47.43,47.01,47.12,43800.0,27.5178,27.7106,27.4652,27.5295,43800.0
2007-07-17 09:35:00,47.05,47.3,47.04,47.23,32400.0,27.4886,27.6347,27.4828,27.5938,32400.0
2007-07-17 09:40:00,47.24,47.24,47.0,47.06,83800.0,27.5996,27.5996,27.4594,27.4944,83800.0
2007-07-17 09:45:00,47.06,47.08,46.8,46.88,80700.0,27.4944,27.5061,27.3425,27.3893,80700.0
2007-07-17 09:50:00,46.89,46.92,46.78,46.82,104600.0,27.3951,27.4126,27.3309,27.3542,104600.0
2007-07-17 09:55:00,46.82,46.85,46.7,46.71,132100.0,27.3542,27.3717,27.2841,27.29,132100.0
2007-07-17 10:00:00,46.71,46.8,46.7,46.75,75200.0,27.29,27.3425,27.2841,27.3133,75200.0
2007-07-17 10:05:00,46.76,46.79,46.71,46.73,86200.0,27.3192,27.3367,27.29,27.3016,86200.0
2007-07-17 10:10:00,46.73,46.76,46.7,46.73,74100.0,27.3016,27.3192,27.2841,27.3016,74100.0
2007-07-17 10:15:00,46.73,46.86,46.72,46.83,64600.0,27.3016,27.3776,27.2958,27.3601,64600.0
2007-07-17 10:20:00,46.83,46.83,46.74,46.76,80000.0,27.3601,27.3601,27.3075,27.3192,80000.0
2007-07-17 10:25:00,46.76,46.87,46.75,46.84,52100.0,27.3192,27.3834,27.3133,27.3659,52100.0
2007-07-17 10:30:00,46.85,46.95,46.81,46.9,140300.0,27.3717,27.4302,27.3484,27.401,140300.0
2007-07-17 10:35:00,46.91,46.93,46.83,46.86,32700.0,27.4068,27.4185,27.3601,27.3776,32700.0
2007-07-17 10:40:00,46.86,46.95,46.86,46.92,28900.0,27.3776,27.4302,27.3776,27.4126,28900.0
2007-07-17 10:45:00,46.9,46.99,46.9,46.95,45900.0,27.401,27.4535,27.401,27.4302,45900.0
2007-07-17 10:50:00,46.96,46.99,46.94,46.98,21800.0,27.436,27.4535,27.4243,27.4477,21800.0
2007-07-17 10:55:00,46.98,46.99,46.93,46.93,34200.0,27.4477,27.4535,27.4185,27.4185,34200.0
2007-07-17 11:00:00,46.93,46.97,46.85,46.95,74600.0,27.4185,27.4419,27.3717,27.4302,74600.0
2007-07-17 11:05:00,46.96,47.03,46.94,47.03,24700.0,27.436,27.4769,27.4243,27.4769,24700.0
2007-07-17 11:10:00,47.03,47.06,46.92,46.94,45400.0,27.4769,27.4944,27.4126,27.4243,45400.0
2007-07-17 11:15:00,46.94,46.94,46.83,46.89,33400.0,27.4243,27.4243,27.3601,27.3951,33400.0
2007-07-17 11:20:00,46.88,46.9,46.83,46.87,38300.0,27.3893,27.401,27.3601,27.3834,38300.0
2007-07-17 11:25:00,46.87,46.91,46.85,46.88,22900.0,27.3834,27.4068,27.3717,27.3893,22900.0
2007-07-17 11:30:00,46.89,47.01,46.88,46.97,30600.0,27.3951,27.4652,27.3893,27.4419,30600.0
2007-07-17 11:35:00,46.96,47.0,46.9,46.9,23600.0,27.436,27.4594,27.401,27.401,23600.0
2007-07-17 11:40:00,46.9,46.95,46.9,46.95,32700.0,27.401,27.4302,27.401,27.4302,32700.0
2007-07-17 11:45:00,46.94,46.96,46.92,46.95,49100.0,27.4243,27.436,27.4126,27.4302,49100.0
2007-07-17 11:50:00,46.94,47.04,46.94,47.03,52700.0,27.4243,27.4828,27.4243,27.4769,52700.0
2007-07-17 11:55:00,47.03,47.03,46.95,47.03,50300.0,27.4769,27.4769,27.4302,27.4769,50300.0
2007-07-17 12:00:00,47.03,47.04,47.0,47.01,15100.0,27.4769,27.4828,27.4594,27.4652,15100.0
2007-07-17 12:05:00,47.01,47.05,47.01,47.05,17500.0,27.4652,27.4886,27.4652,27.4886,17500.0
2007-07-17 12:10:00,47.05,47.09,47.05,47.07,29600.0,27.4886,27.512,27.4886,27.5003,29600.0
2007-07-17 12:15:00,47.07,47.07,46.95,46.99,54000.0,27.5003,27.5003,27.4302,27.4535,54000.0
2007-07-17 12:20:00,46.98,46.99,46.91,46.93,31000.0,27.4477,27.4535,27.4068,27.4185,31000.0
2007-07-17 12:25:00,46.93,46.94,46.82,46.82,21500.0,27.4185,27.4243,27.3542,27.3542,21500.0
2007-07-17 12:30:00,46.82,46.82,46.76,46.79,62800.0,27.3542,27.3542,27.3192,27.3367,62800.0
2007-07-17 12:35:00,46.78,46.8,46.75,46.78,30800.0,27.3309,27.3425,27.3133,27.3309,30800.0
2007-07-17 12:40:00,46.78,46.84,46.78,46.83,16300.0,27.3309,27.3659,27.3309,27.3601,16300.0
2007-07-17 12:45:00,46.82,46.82,46.79,46.81,23600.0,27.3542,27.3542,27.3367,27.3484,23600.0
2007-07-17 12:50:00,46.8,46.8,46.75,46.77,45300.0,27.3425,27.3425,27.3133,27.325,45300.0
2007-07-17 12:55:00,46.76,46.77,46.75,46.77,22000.0,27.3192,27.325,27.3133,27.325,22000.0
2007-07-17 13:00:00,46.77,46.8,46.75,46.78,28200.0,27.325,27.3425,27.3133,27.3309,28200.0
2007-07-17 13:05:00,46.79,46.83,46.79,46.82,16000.0,27.3367,27.3601,27.3367,27.3542,16000.0
2007-07-17 13:10:00,46.82,46.84,46.79,46.82,30900.0,27.3542,27.3659,27.3367,27.3542,30900.0
2007-07-17 13:15:00,46.81,46.83,46.81,46.82,5900.0,27.3484,27.3601,27.3484,27.3542,5900.0
2007-07-17 13:20:00,46.83,46.84,46.76,46.78,23800.0,27.3601,27.3659,27.3192,27.3309,23800.0
2007-07-17 13:25:00,46.77,46.78,46.75,46.77,53800.0,27.325,27.3309,27.3133,27.325,53800.0
2007-07-17 13:30:00,46.77,46.79,46.75,46.77,64100.0,27.325,27.3367,27.3133,27.325,64100.0
2007-07-17 13:35:00,46.77,46.81,46.76,46.79,30100.0,27.325,27.3484,27.3192,27.3367,30100.0
2007-07-17 13:40:00,46.79,46.8,46.74,46.75,60000.0,27.3367,27.3425,27.3075,27.3133,60000.0
2007-07-17 13:45:00,46.75,46.79,46.75,46.78,35600.0,27.3133,27.3367,27.3133,27.3309,35600.0
2007-07-17 13:50:00,46.77,46.81,46.75,46.8,67200.0,27.325,27.3484,27.3133,27.3425,67200.0
2007-07-17 13:55:00,46.81,46.81,46.75,46.78,28100.0,27.3484,27.3484,27.3133,27.3309,28100.0
2007-07-17 14:00:00,46.79,46.79,46.75,46.76,30400.0,27.3367,27.3367,27.3133,27.3192,30400.0
2007-07-17 14:05:00,46.76,46.76,46.73,46.73,73600.0,27.3192,27.3192,27.3016,27.3016,73600.0
2007-07-17 14:10:00,46.73,46.75,46.71,46.75,60600.0,27.3016,27.3133,27.29,27.3133,60600.0
2007-07-17 14:15:00,46.75,46.76,46.73,46.74,44300.0,27.3133,27.3192,27.3016,27.3075,44300.0
2007-07-17 14:20:00,46.73,46.74,46.7,46.72,49400.0,27.3016,27.3075,27.2841,27.2958,49400.0
2007-07-17 14:25:00,46.71,46.72,46.68,46.69,64500.0,27.29,27.2958,27.2724,27.2783,64500.0
2007-07-17 14:30:00,46.69,46.7,46.68,46.69,81300.0,27.2783,27.2841,27.2724,27.2783,81300.0
2007-07-17 14:35:00,46.68,46.69,46.65,46.67,85400.0,27.2724,27.2783,27.2549,27.2666,85400.0
2007-07-17 14:40:00,46.67,46.71,46.6,46.61,233000.0,27.2666,27.29,27.2257,27.2315,233000.0
2007-07-17 14:45:00,46.61,46.63,46.57,46.58,336700.0,27.2315,27.2432,27.2082,27.214,336700.0
2007-07-17 14:50:00,46.58,46.59,46.56,46.57,79200.0,27.214,27.2198,27.2023,27.2082,79200.0
2007-07-17 14:55:00,46.57,46.63,46.56,46.57,78000.0,27.2082,27.2432,27.2023,27.2082,78000.0
2007-07-17 15:00:00,46.56,46.65,46.55,46.6,329200.0,27.2023,27.2549,27.1965,27.2257,329200.0
2007-07-17 15:05:00,46.6,46.61,46.59,46.59,129600.0,27.2257,27.2315,27.2198,27.2198,129600.0
2007-07-17 15:10:00,46.59,46.6,46.5,46.54,273200.0,27.2198,27.2257,27.1673,27.1906,273200.0
2007-07-17 15:15:00,46.54,46.55,46.5,46.52,79300.0,27.1906,27.1965,27.1673,27.1789,79300.0
2007-07-17 15:20:00,46.52,46.53,46.5,46.51,130300.0,27.1789,27.1848,27.1673,27.1731,130300.0
2007-07-17 15:25:00,46.51,46.51,46.45,46.49,332300.0,27.1731,27.1731,27.1381,27.1614,332300.0
2007-07-17 15:30:00,46.48,46.52,46.47,46.48,124600.0,27.1556,27.1789,27.1497,27.1556,124600.0
2007-07-17 15:35:00,46.48,46.53,46.42,46.51,174400.0,27.1556,27.1848,27.1205,27.1731,174400.0
2007-07-17 15:40:00,46.53,46.53,46.44,46.5,237100.0,27.1848,27.1848,27.1322,27.1673,237100.0
2007-07-17 15:45:00,46.5,46.55,46.49,46.54,147000.0,27.1673,27.1965,27.1614,27.1906,147000.0
2007-07-17 15:50:00,46.55,46.55,46.51,46.53,263500.0,27.1965,27.1965,27.1731,27.1848,263500.0
2007-07-17 15:55:00,46.54,46.62,46.51,46.52,289200.0,27.1906,27.2374,27.1731,27.1789,289200.0
2007-07-18 09:30:00,46.31,46.45,46.15,46.4,97700.0,27.0563,27.1381,26.9628,27.1088,97700.0
2007-07-18 09:35:00,46.43,46.48,46.32,46.42,70400.0,27.1264,27.1556,27.0621,27.1205,70400.0
2007-07-18 09:40:00,46.44,46.59,46.39,46.58,114300.0,27.1322,27.2198,27.103,27.214,114300.0
2007-07-18 09:45:00,46.59,46.7,46.52,46.66,72600.0,27.2198,27.2841,27.1789,27.2607,72600.0
2007-07-18 09:50:00,46.68,46.7,46.43,46.43,63000.0,27.2724,27.2841,27.1264,27.1264,63000.0
2007-07-18 09:55:00,46.42,46.53,46.41,46.44,80200.0,27.1205,27.1848,27.1147,27.1322,80200.0
2007-07-18 10:00:00,46.44,46.59,46.36,46.42,103300.0,27.1322,27.2198,27.0855,27.1205,103300.0
2007-07-18 10:05:00,46.42,46.5,46.37,46.43,71900.0,27.1205,27.1673,27.0913,27.1264,71900.0
2007-07-18 10:10:00,46.43,46.53,46.37,46.48,76700.0,27.1264,27.1848,27.0913,27.1556,76700.0
2007-07-18 10:15:00,46.48,46.58,46.46,46.55,56500.0,27.1556,27.214,27.1439,27.1965,56500.0
2007-07-18 10:20:00,46.57,46.59,46.49,46.5,64800.0,27.2082,27.2198,27.1614,27.1673,64800.0
2007-07-18 10:25:00,46.5,46.57,46.46,46.53,86000.0,27.1673,27.2082,27.1439,27.1848,86000.0
2007-07-18 10:30:00,46.52,46.52,46.43,46.44,77200.0,27.1789,27.1789,27.1264,27.1322,77200.0
2007-07-18 10:35:00,46.44,46.52,46.43,46.5,34500.0,27.1322,27.1789,27.1264,27.1673,34500.0
2007-07-18 10:40:00,46.49,46.55,46.46,46.53,56500.0,27.1614,27.1965,27.1439,27.1848,56500.0
2007-07-18 10:45:00,46.52,46.52,46.24,46.24,67700.0,27.1789,27.1789,27.0154,27.0154,67700.0
2007-07-18 10:50:00,46.24,46.29,46.16,46.27,49300.0,27.0154,27.0446,26.9686,27.0329,49300.0
2007-07-18 10:55:00,46.26,46.41,46.26,46.33,29400.0,27.027,27.1147,27.027,27.0679,29400.0
2007-07-18 11:00:00,46.34,46.36,46.27,46.28,28200.0,27.0738,27.0855,27.0329,27.0387,28200.0
2007-07-18 11:05:00,46.28,46.35,46.27,46.28,44000.0,27.0387,27.0796,27.0329,27.0387,44000.0
2007-07-18 11:10:00,46.29,46.34,46.23,46.24,52900.0,27.0446,27.0738,27.0095,27.0154,52900.0
2007-07-18 11:15:00,46.23,46.26,46.22,46.22,54800.0,27.0095,27.027,27.0037,27.0037,54800.0
2007-07-18 11:20:00,46.23,46.26,46.22,46.26,51300.0,27.0095,27.027,27.0037,27.027,51300.0
2007-07-18 11:25:00,46.25,46.26,46.19,46.2,46600.0,27.0212,27.027,26.9861,26.992,46600.0
2007-07-18 11:30:00,46.19,46.2,46.1,46.11,52300.0,26.9861,26.992,26.9336,26.9394,52300.0
2007-07-18 11:35:00,46.11,46.16,46.03,46.04,87100.0,26.9394,26.9686,26.8927,26.8985,87100.0
2007-07-18 11:40:00,46.04,46.11,46.0,46.07,97000.0,26.8985,26.9394,26.8751,26.916,97000.0
2007-07-18 11:45:00,46.07,46.11,46.05,46.1,71900.0,26.916,26.9394,26.9044,26.9336,71900.0
2007-07-18 11:50:00,46.1,46.15,46.09,46.1,83000.0,26.9336,26.9628,26.9277,26.9336,83000.0
2007-07-18 11:55:00,46.11,46.11,46.05,46.06,25000.0,26.9394,26.9394,26.9044,26.9102,25000.0
2007-07-18 12:00:00,46.06,46.06,45.97,45.98,152700.0,26.9102,26.9102,26.8576,26.8635,152700.0
2007-07-18 12:05:00,45.98,45.98,45.81,45.81,85900.0,26.8635,26.8635,26.7641,26.7641,85900.0
2007-07-18 12:10:00,45.82,45.93,45.81,45.91,78800.0,26.77,26.8342,26.7641,26.8226,78800.0
2007-07-18 12:15:00,45.91,45.92,45.68,45.69,145500.0,26.8226,26.8284,26.6882,26.694,145500.0
2007-07-18 12:20:00,45.7,45.78,45.66,45.67,160700.0,26.6999,26.7466,26.6765,26.6823,160700.0
2007-07-18 12:25:00,45.67,45.74,45.64,45.69,107300.0,26.6823,26.7232,26.6648,26.694,107300.0
2007-07-18 12:30:00,45.69,45.77,45.65,45.76,65800.0,26.694,26.7408,26.6707,26.7349,65800.0
2007-07-18 12:35:00,45.75,45.77,45.68,45.72,58400.0,26.7291,26.7408,26.6882,26.7116,58400.0
2007-07-18 12:40:00,45.72,45.85,45.72,45.84,70100.0,26.7116,26.7875,26.7116,26.7817,70100.0
2007-07-18 12:45:00,45.83,45.91,45.8,45.91,59500.0,26.7758,26.8226,26.7583,26.8226,59500.0
2007-07-18 12:50:00,45.91,45.95,45.77,45.8,91100.0,26.8226,26.8459,26.7408,26.7583,91100.0
2007-07-18 12:55:00,45.8,45.81,45.79,45.8,26600.0,26.7583,26.7641,26.7525,26.7583,26600.0
2007-07-18 13:00:00,45.8,45.83,45.75,45.82,70700.0,26.7583,26.7758,26.7291,26.77,70700.0
2007-07-18 13:05:00,45.82,45.89,45.78,45.89,48700.0,26.77,26.8109,26.7466,26.8109,48700.0
2007-07-18 13:10:00,45.87,45.89,45.81,45.85,68800.0,26.7992,26.8109,26.7641,26.7875,68800.0
2007-07-18 13:15:00,45.84,45.9,45.81,45.88,40800.0,26.7817,26.8167,26.7641,26.805,40800.0
2007-07-18 13:20:00,45.88,45.96,45.87,45.93,47300.0,26.805,26.8518,26.7992,26.8342,47300.0
2007-07-18 13:25:00,45.93,45.96,45.87,45.9,68700.0,26.8342,26.8518,26.7992,26.8167,68700.0
2007-07-18 13:30:00,45.91,45.96,45.88,45.92,41500.0,26.8226,26.8518,26.805,26.8284,41500.0
2007-07-18 13:35:00,45.93,45.98,45.92,45.96,29600.0,26.8342,26.8635,26.8284,26.8518,29600.0
2007-07-18 13:40:00,45.97,46.05,45.93,46.03,40200.0,26.8576,26.9044,26.8342,26.8927,40200.0
2007-07-18 13:45:00,46.04,46.09,46.02,46.05,46500.0,26.8985,26.9277,26.8868,26.9044,46500.0
2007-07-18 13:50:00,46.06,46.09,45.95,45.99,53500.0,26.9102,26.9277,26.8459,26.8693,53500.0
2007-07-18 13:55:00,46.0,46.0,45.9,45.91,28000.0,26.8751,26.8751,26.8167,26.8226,28000.0
2007-07-18 14:00:00,45.91,45.99,45.9,45.97,91200.0,26.8226,26.8693,26.8167,26.8576,91200.0
2007-07-18 14:05:00,45.97,45.98,45.95,45.97,37800.0,26.8576,26.8635,26.8459,26.8576,37800.0
2007-07-18 14:10:00,45.97,46.01,45.95,45.96,46200.0,26.8576,26.881,26.8459,26.8518,46200.0
2007-07-18 14:15:00,45.96,45.97,45.9,45.91,83900.0,26.8518,26.8576,26.8167,26.8226,83900.0
2007-07-18 14:20:00,45.9,45.92,45.88,45.91,58400.0,26.8167,26.8284,26.805,26.8226,58400.0
2007-07-18 14:25:00,45.9,45.94,45.89,45.91,60500.0,26.8167,26.8401,26.8109,26.8226,60500.0
2007-07-18 14:30:00,45.9,45.98,45.9,45.94,40300.0,26.8167,26.8635,26.8167,26.8401,40300.0
2007-07-18 14:35:00,45.93,45.99,45.93,45.95,27500.0,26.8342,26.8693,26.8342,26.8459,27500.0
2007-07-18 14:40:00,45.94,45.99,45.94,45.98,84500.0,26.8401,26.8693,26.8401,26.8635,84500.0
2007-07-18 14:45:00,45.98,46.03,45.96,45.96,53600.0,26.8635,26.8927,26.8518,26.8518,53600.0
2007-07-18 14:50:00,45.96,46.04,45.93,46.01,33400.0,26.8518,26.8985,26.8342,26.881,33400.0
2007-07-18 14:55:00,46.01,46.06,45.97,46.01,65500.0,26.881,26.9102,26.8576,26.881,65500.0
2007-07-18 15:00:00,46.01,46.04,45.97,45.99,67200.0,26.881,26.8985,26.8576,26.8693,67200.0
2007-07-18 15:05:00,45.99,46.05,45.97,46.01,34500.0,26.8693,26.9044,26.8576,26.881,34500.0
2007-07-18 15:10:00,46.0,46.02,45.98,45.99,50100.0,26.8751,26.8868,26.8635,26.8693,50100.0
2007-07-18 15:15:00,45.99,46.03,45.98,46.01,44000.0,26.8693,26.8927,26.8635,26.881,44000.0
2007-07-18 15:20:00,46.01,46.06,45.97,46.04,116400.0,26.881,26.9102,26.8576,26.8985,116400.0
2007-07-18 15:25:00,46.05,46.1,46.04,46.05,68000.0,26.9044,26.9336,26.8985,26.9044,68000.0
2007-07-18 15:30:00,46.04,46.09,46.01,46.05,74000.0,26.8985,26.9277,26.881,26.9044,74000.0
2007-07-18 15:35:00,46.06,46.14,46.06,46.08,132100.0,26.9102,26.9569,26.9102,26.9219,132100.0
2007-07-18 15:40:00,46.07,46.1,46.0,46.02,134900.0,26.916,26.9336,26.8751,26.8868,134900.0
2007-07-18 15:45:00,46.02,46.12,45.98,46.12,126300.0,26.8868,26.9453,26.8635,26.9453,126300.0
2007-07-18 15:50:00,46.11,46.19,46.11,46.17,140200.0,26.9394,26.9861,26.9394,26.9745,140200.0
2007-07-18 15:55:00,46.17,46.24,46.1,46.19,248500.0,26.9745,27.0154,26.9336,26.9861,248500.0
2007-07-19 09:30:00,46.44,46.45,46.26,46.31,50000.0,27.1322,27.1381,27.027,27.0563,50000.0
2007-07-19 09:35:00,46.34,46.39,46.28,46.35,39700.0,27.0738,27.103,27.0387,27.0796,39700.0
2007-07-19 09:40:00,46.35,46.45,46.35,46.37,47400.0,27.0796,27.1381,27.0796,27.0913,47400.0
2007-07-19 09:45:00,46.36,46.37,46.21,46.24,113900.0,27.0855,27.0913,26.9978,27.0154,113900.0
2007-07-19 09:50:00,46.24,46.39,46.2,46.38,73000.0,27.0154,27.103,26.992,27.0972,73000.0
2007-07-19 09:55:00,46.38,46.5,46.38,46.48,68700.0,27.0972,27.1673,27.0972,27.1556,68700.0
2007-07-19 10:00:00,46.48,46.48,46.42,46.45,57300.0,27.1556,27.1556,27.1205,27.1381,57300.0
2007-07-19 10:05:00,46.45,46.46,46.41,46.44,64400.0,27.1381,27.1439,27.1147,27.1322,64400.0
2007-07-19 10:10:00,46.45,46.48,46.43,46.47,27900.0,27.1381,27.1556,27.1264,27.1497,27900.0
2007-07-19 10:15:00,46.46,46.5,46.46,46.46,17800.0,27.1439,27.1673,27.1439,27.1439,17800.0
2007-07-19 10:20:00,46.47,46.5,46.44,46.45,45600.0,27.1497,27.1673,27.1322,27.1381,45600.0
2007-07-19 10:25:00,46.45,46.5,46.45,46.45,52500.0,27.1381,27.1673,27.1381,27.1381,52500.0
2007-07-19 10:30:00,46.46,46.48,46.36,46.48,73400.0,27.1439,27.1556,27.0855,27.1556,73400.0
2007-07-19 10:35:00,46.48,46.53,46.43,46.52,100600.0,27.1556,27.1848,27.1264,27.1789,100600.0
2007-07-19 10:40:00,46.51,46.7,46.51,46.62,88600.0,27.1731,27.2841,27.1731,27.2374,88600.0
2007-07-19 10:45:00,46.61,46.61,46.5,46.55,46100.0,27.2315,27.2315,27.1673,27.1965,46100.0
2007-07-19 10:50:00,46.55,46.6,46.52,46.6,36200.0,27.1965,27.2257,27.1789,27.2257,36200.0
2007-07-19 10:55:00,46.58,46.65,46.53,46.63,48200.0,27.214,27.2549,27.1848,27.2432,48200.0
2007-07-19 11:00:00,46.64,46.76,46.63,46.76,69000.0,27.2491,27.3192,27.2432,27.3192,69000.0
2007-07-19 11:05:00,46.76,46.83,46.7,46.73,46700.0,27.3192,27.3601,27.2841,27.3016,46700.0
2007-07-19 11:10:00,46.73,46.79,46.67,46.67,61900.0,27.3016,27.3367,27.2666,27.2666,61900.0
2007-07-19 11:15:00,46.68,46.81,46.67,46.81,144300.0,27.2724,27.3484,27.2666,27.3484,144300.0
2007-07-19 11:20:00,46.81,46.84,46.75,46.76,22300.0,27.3484,27.3659,27.3133,27.3192,22300.0
2007-07-19 11:25:00,46.76,46.8,46.68,46.68,45000.0,27.3192,27.3425,27.2724,27.2724,45000.0
2007-07-19 11:30:00,46.68,46.75,46.68,46.75,22200.0,27.2724,27.3133,27.2724,27.3133,22200.0
2007-07-19 11:35:00,46.75,46.75,46.71,46.72,19700.0,27.3133,27.3133,27.29,27.2958,19700.0
2007-07-19 11:40:00,46.73,46.75,46.69,46.69,49100.0,27.3016,27.3133,27.2783,27.2783,49100.0
2007-07-19 11:45:00,46.69,46.73,46.68,46.68,22200.0,27.2783,27.3016,27.2724,27.2724,22200.0
2007-07-19 11:50:00,46.69,46.73,46.68,46.7,38500.0,27.2783,27.3016,27.2724,27.2841,38500.0
2007-07-19 11:55:00,46.69,46.7,46.61,46.61,33700.0,27.2783,27.2841,27.2315,27.2315,33700.0
2007-07-19 12:00:00,46.62,46.64,46.51,46.64,48200.0,27.2374,27.2491,27.1731,27.2491,48200.0
2007-07-19 12:05:00,46.64,46.75,46.63,46.75,32500.0,27.2491,27.3133,27.2432,27.3133,32500.0
2007-07-19 12:10:00,46.75,46.78,46.71,46.76,23700.0,27.3133,27.3309,27.29,27.3192,23700.0
2007-07-19 12:15:00,46.77,46.86,46.77,46.85,28000.0,27.325,27.3776,27.325,27.3717,28000.0
2007-07-19 12:20:00,46.85,46.92,46.85,46.91,28800.0,27.3717,27.4126,27.3717,27.4068,28800.0
2007-07-19 12:25:00,46.91,46.95,46.91,46.91,26300.0,27.4068,27.4302,27.4068,27.4068,26300.0
2007-07-19 12:30:00,46.91,46.92,46.75,46.78,78000.0,27.4068,27.4126,27.3133,27.3309,78000.0
2007-07-19 12:35:00,46.77,46.8,46.73,46.77,19400.0,27.325,27.3425,27.3016,27.325,19400.0
2007-07-19 12:40:00,46.76,46.78,46.75,46.78,10400.0,27.3192,27.3309,27.3133,27.3309,10400.0
2007-07-19 12:45:00,46.77,46.77,46.73,46.73,7300.0,27.325,27.325,27.3016,27.3016,7300.0
2007-07-19 12:50:00,46.73,46.8,46.73,46.78,24100.0,27.3016,27.3425,27.3016,27.3309,24100.0
2007-07-19 12:55:00,46.77,46.8,46.75,46.79,25800.0,27.325,27.3425,27.3133,27.3367,25800.0
2007-07-19 13:00:00,46.79,46.85,46.79,46.83,26000.0,27.3367,27.3717,27.3367,27.3601,26000.0
2007-07-19 13:05:00,46.83,46.83,46.75,46.76,27400.0,27.3601,27.3601,27.3133,27.3192,27400.0
2007-07-19 13:10:00,46.77,46.84,46.76,46.82,27600.0,27.325,27.3659,27.3192,27.3542,27600.0
2007-07-19 13:15:00,46.83,46.85,46.79,46.85,28600.0,27.3601,27.3717,27.3367,27.3717,28600.0
2007-07-19 13:20:00,46.86,46.86,46.83,46.85,29900.0,27.3776,27.3776,27.3601,27.3717,29900.0
2007-07-19 13:25:00,46.85,46.87,46.82,46.84,31500.0,27.3717,27.3834,27.3542,27.3659,31500.0
2007-07-19 13:30:00,46.84,46.84,46.78,46.79,26500.0,27.3659,27.3659,27.3309,27.3367,26500.0
2007-07-19 13:35:00,46.78,46.85,46.77,46.84,37400.0,27.3309,27.3717,27.325,27.3659,37400.0
2007-07-19 13:40:00,46.83,46.83,46.76,46.8,32900.0,27.3601,27.3601,27.3192,27.3425,32900.0
2007-07-19 13:45:00,46.81,46.81,46.76,46.78,31800.0,27.3484,27.3484,27.3192,27.3309,31800.0
2007-07-19 13:50:00,46.78,46.83,46.75,46.76,35100.0,27.3309,27.3601,27.3133,27.3192,35100.0
2007-07-19 13:55:00,46.75,46.75,46.72,46.74,19400.0,27.3133,27.3133,27.2958,27.3075,19400.0
2007-07-19 14:00:00,46.75,46.77,46.67,46.7,48000.0,27.3133,27.325,27.2666,27.2841,48000.0
2007-07-19 14:05:00,46.7,46.77,46.68,46.74,38600.0,27.2841,27.325,27.2724,27.3075,38600.0
2007-07-19 14:10:00,46.74,46.75,46.66,46.67,37500.0,27.3075,27.3133,27.2607,27.2666,37500.0
2007-07-19 14:15:00,46.66,46.74,46.65,46.74,37300.0,27.2607,27.3075,27.2549,27.3075,37300.0
2007-07-19 14:20:00,46.74,46.74,46.67,46.7,41500.0,27.3075,27.3075,27.2666,27.2841,41500.0
2007-07-19 14:25:00,46.7,46.72,46.69,46.7,27800.0,27.2841,27.2958,27.2783,27.2841,27800.0
2007-07-19 14:30:00,46.7,46.78,46.7,46.74,44400.0,27.2841,27.3309,27.2841,27.3075,44400.0
2007-07-19 14:35:00,46.74,46.85,46.74,46.84,48000.0,27.3075,27.3717,27.3075,27.3659,48000.0
2007-07-19 14:40:00,46.85,46.87,46.81,46.81,35600.0,27.3717,27.3834,27.3484,27.3484,35600.0
2007-07-19 14:45:00,46.81,46.87,46.78,46.85,30200.0,27.3484,27.3834,27.3309,27.3717,30200.0
2007-07-19 14:50:00,46.84,46.88,46.82,46.86,34300.0,27.3659,27.3893,27.3542,27.3776,34300.0
2007-07-19 14:55:00,46.87,46.87,46.83,46.86,22700.0,27.3834,27.3834,27.3601,27.3776,22700.0
2007-07-19 15:00:00,46.85,46.89,46.83,46.88,35000.0,27.3717,27.3951,27.3601,27.3893,35000.0
2007-07-19 15:05:00,46.87,46.92,46.85,46.91,36000.0,27.3834,27.4126,27.3717,27.4068,36000.0
2007-07-19 15:10:00,46.91,46.93,46.89,46.91,52300.0,27.4068,27.4185,27.3951,27.4068,52300.0
2007-07-19 15:15:00,46.91,46.94,46.88,46.88,77000.0,27.4068,27.4243,27.3893,27.3893,77000.0
2007-07-19 15:20:00,46.87,46.92,46.87,46.9,64500.0,27.3834,27.4126,27.3834,27.401,64500.0
2007-07-19 15:25:00,46.9,46.94,46.89,46.92,63700.0,27.401,27.4243,27.3951,27.4126,63700.0
2007-07-19 15:30:00,46.93,46.96,46.91,46.92,108300.0,27.4185,27.436,27.4068,27.4126,108300.0
2007-07-19 15:35:00,46.93,46.93,46.85,46.86,67200.0,27.4185,27.4185,27.3717,27.3776,67200.0
2007-07-19 15:40:00,46.86,46.88,46.82,46.83,80000.0,27.3776,27.3893,27.3542,27.3601,80000.0
2007-07-19 15:45:00,46.83,46.87,46.79,46.8,117600.0,27.3601,27.3834,27.3367,27.3425,117600.0
2007-07-19 15:50:00,46.81,46.93,46.8,46.83,162200.0,27.3484,27.4185,27.3425,27.3601,162200.0
2007-07-19 15:55:00,46.83,46.9,46.82,46.86,98000.0,27.3601,27.401,27.3542,27.3776,98000.0
2007-07-20 09:30:00,46.83,46.9,46.37,46.9,415300.0,27.3601,27.401,27.0913,27.401,415300.0
2007-07-20 09:35:00,46.9,46.95,46.84,46.95,30600.0,27.401,27.4302,27.3659,27.4302,30600.0
2007-07-20 09:40:00,46.95,46.97,46.91,46.95,48100.0,27.4302,27.4419,27.4068,27.4302,48100.0
2007-07-20 09:45:00,46.97,46.97,46.74,46.81,102300.0,27.4419,27.4419,27.3075,27.3484,102300.0
2007-07-20 09:50:00,46.81,46.85,46.75,46.77,30400.0,27.3484,27.3717,27.3133,27.325,30400.0
2007-07-20 09:55:00,46.77,46.77,46.52,46.69,55300.0,27.325,27.325,27.1789,27.2783,55300.0
2007-07-20 10:00:00,46.7,46.75,46.6,46.65,56300.0,27.2841,27.3133,27.2257,27.2549,56300.0
2007-07-20 10:05:00,46.64,46.68,46.59,46.6,25000.0,27.2491,27.2724,27.2198,27.2257,25000.0
2007-07-20 10:10:00,46.6,46.64,46.59,46.61,26100.0,27.2257,27.2491,27.2198,27.2315,26100.0
2007-07-20 10:15:00,46.64,46.64,46.55,46.58,17100.0,27.2491,27.2491,27.1965,27.214,17100.0
2007-07-20 10:20:00,46.58,46.62,46.55,46.59,30100.0,27.214,27.2374,27.1965,27.2198,30100.0
2007-07-20 10:25:00,46.59,46.62,46.58,46.59,21600.0,27.2198,27.2374,27.214,27.2198,21600.0
2007-07-20 10:30:00,46.58,46.62,46.5,46.5,49900.0,27.214,27.2374,27.1673,27.1673,49900.0
2007-07-20 10:35:00,46.52,46.52,46.4,46.41,41500.0,27.1789,27.1789,27.1088,27.1147,41500.0
2007-07-20 10:40:00,46.4,46.41,46.34,46.34,18500.0,27.1088,27.1147,27.0738,27.0738,18500.0
2007-07-20 10:45:00,46.33,46.33,46.18,46.27,94700.0,27.0679,27.0679,26.9803,27.0329,94700.0
2007-07-20 10:50:00,46.26,46.29,46.19,46.27,61700.0,27.027,27.0446,26.9861,27.0329,61700.0
2007-07-20 10:55:00,46.27,46.29,46.24,46.28,36100.0,27.0329,27.0446,27.0154,27.0387,36100.0
2007-07-20 11:00:00,46.28,46.34,46.26,46.34,28500.0,27.0387,27.0738,27.027,27.0738,28500.0
2007-07-20 11:05:00,46.34,46.36,46.27,46.33,37200.0,27.0738,27.0855,27.0329,27.0679,37200.0
2007-07-20 11:10:00,46.33,46.34,46.25,46.28,31900.0,27.0679,27.0738,27.0212,27.0387,31900.0
2007-07-20 11:15:00,46.27,46.29,46.24,46.27,26300.0,27.0329,27.0446,27.0154,27.0329,26300.0
2007-07-20 11:20:00,46.25,46.27,46.11,46.12,69200.0,27.0212,27.0329,26.9394,26.9453,69200.0
2007-07-20 11:25:00,46.11,46.15,46.05,46.05,81200.0,26.9394,26.9628,26.9044,26.9044,81200.0
2007-07-20 11:30:00,46.05,46.19,46.04,46.19,46100.0,26.9044,26.9861,26.8985,26.9861,46100.0
2007-07-20 11:35:00,46.19,46.21,46.12,46.16,83100.0,26.9861,26.9978,26.9453,26.9686,83100.0
2007-07-20 11:40:00,46.16,46.2,46.13,46.14,80000.0,26.9686,26.992,26.9511,26.9569,80000.0
2007-07-20 11:45:00,46.15,46.22,46.12,46.22,56400.0,26.9628,27.0037,26.9453,27.0037,56400.0
2007-07-20 11:50:00,46.21,46.29,46.14,46.16,59800.0,26.9978,27.0446,26.9569,26.9686,59800.0
2007-07-20 11:55:00,46.15,46.23,46.14,46.14,43300.0,26.9628,27.0095,26.9569,26.9569,43300.0
2007-07-20 12:00:00,46.14,46.22,46.08,46.09,60400.0,26.9569,27.0037,26.9219,26.9277,60400.0
2007-07-20 12:05:00,46.09,46.2,46.09,46.16,59400.0,26.9277,26.992,26.9277,26.9686,59400.0
2007-07-20 12:10:00,46.16,46.19,46.15,46.18,12600.0,26.9686,26.9861,26.9628,26.9803,12600.0
2007-07-20 12:15:00,46.18,46.18,46.1,46.14,48500.0,26.9803,26.9803,26.9336,26.9569,48500.0
2007-07-20 12:20:00,46.13,46.27,46.13,46.25,32600.0,26.9511,27.0329,26.9511,27.0212,32600.0
2007-07-20 12:25:00,46.25,46.4,46.25,46.38,50100.0,27.0212,27.1088,27.0212,27.0972,50100.0
2007-07-20 12:30:00,46.38,46.41,46.32,46.41,29000.0,27.0972,27.1147,27.0621,27.1147,29000.0
2007-07-20 12:35:00,46.4,46.4,46.24,46.38,33100.0,27.1088,27.1088,27.0154,27.0972,33100.0
2007-07-20 12:40:00,46.38,46.4,46.29,46.29,16100.0,27.0972,27.1088,27.0446,27.0446,16100.0
2007-07-20 12:45:00,46.31,46.34,46.24,46.28,19500.0,27.0563,27.0738,27.0154,27.0387,19500.0
2007-07-20 12:50:00,46.28,46.31,46.23,46.25,16500.0,27.0387,27.0563,27.0095,27.0212,16500.0
2007-07-20 12:55:00,46.25,46.25,46.11,46.16,38100.0,27.0212,27.0212,26.9394,26.9686,38100.0
2007-07-20 13:00:00,46.16,46.19,46.08,46.09,48600.0,26.9686,26.9861,26.9219,26.9277,48600.0
2007-07-20 13:05:00,46.1,46.12,46.07,46.1,22200.0,26.9336,26.9453,26.916,26.9336,22200.0
2007-07-20 13:10:00,46.09,46.16,46.08,46.11,26200.0,26.9277,26.9686,26.9219,26.9394,26200.0
2007-07-20 13:15:00,46.12,46.17,46.08,46.17,53400.0,26.9453,26.9745,26.9219,26.9745,53400.0
2007-07-20 13:20:00,46.17,46.26,46.15,46.26,29700.0,26.9745,27.027,26.9628,27.027,29700.0
2007-07-20 13:25:00,46.27,46.27,46.17,46.2,24500.0,27.0329,27.0329,26.9745,26.992,24500.0
2007-07-20 13:30:00,46.2,46.26,46.11,46.17,206500.0,26.992,27.027,26.9394,26.9745,206500.0
2007-07-20 13:35:00,46.17,46.23,46.15,46.17,54100.0,26.9745,27.0095,26.9628,26.9745,54100.0
2007-07-20 13:40:00,46.16,46.29,46.16,46.28,39400.0,26.9686,27.0446,26.9686,27.0387,39400.0
2007-07-20 13:45:00,46.29,46.37,46.24,46.37,59400.0,27.0446,27.0913,27.0154,27.0913,59400.0
2007-07-20 13:50:00,46.37,46.42,46.3,46.37,148800.0,27.0913,27.1205,27.0504,27.0913,148800.0
2007-07-20 13:55:00,46.38,46.42,46.3,46.36,54900.0,27.0972,27.1205,27.0504,27.0855,54900.0
2007-07-20 14:00:00,46.35,46.39,46.31,46.38,50100.0,27.0796,27.103,27.0563,27.0972,50100.0
2007-07-20 14:05:00,46.38,46.66,46.38,46.6,105700.0,27.0972,27.2607,27.0972,27.2257,105700.0
2007-07-20 14:10:00,46.6,46.61,46.5,46.51,79000.0,27.2257,27.2315,27.1673,27.1731,79000.0
2007-07-20 14:15:00,46.5,46.61,46.46,46.6,55600.0,27.1673,27.2315,27.1439,27.2257,55600.0
2007-07-20 14:20:00,46.59,46.63,46.55,46.57,59000.0,27.2198,27.2432,27.1965,27.2082,59000.0
2007-07-20 14:25:00,46.57,46.58,46.54,46.54,32000.0,27.2082,27.214,27.1906,27.1906,32000.0
2007-07-20 14:30:00,46.54,46.59,46.47,46.57,45900.0,27.1906,27.2198,27.1497,27.2082,45900.0
2007-07-20 14:35:00,46.57,46.57,46.47,46.49,48700.0,27.2082,27.2082,27.1497,27.1614,48700.0
2007-07-20 14:40:00,46.49,46.54,46.48,46.5,31900.0,27.1614,27.1906,27.1556,27.1673,31900.0
2007-07-20 14:45:00,46.49,46.57,46.47,46.56,2418100.0,27.1614,27.2082,27.1497,27.2023,2418100.0
2007-07-20 14:50:00,46.56,46.56,46.48,46.48,25100.0,27.2023,27.2023,27.1556,27.1556,25100.0
2007-07-20 14:55:00,46.48,46.57,46.48,46.55,48200.0,27.1556,27.2082,27.1556,27.1965,48200.0
2007-07-20 15:00:00,46.55,46.63,46.54,46.62,47000.0,27.1965,27.2432,27.1906,27.2374,47000.0
2007-07-20 15:05:00,46.62,46.63,46.49,46.5,67400.0,27.2374,27.2432,27.1614,27.1673,67400.0
2007-07-20 15:10:00,46.49,46.52,46.46,46.5,66300.0,27.1614,27.1789,27.1439,27.1673,66300.0
2007-07-20 15:15:00,46.5,46.55,46.5,46.53,100500.0,27.1673,27.1965,27.1673,27.1848,100500.0
2007-07-20 15:20:00,46.54,46.61,46.51,46.61,70300.0,27.1906,27.2315,27.1731,27.2315,70300.0
2007-07-20 15:25:00,46.61,46.63,46.57,46.61,61500.0,27.2315,27.2432,27.2082,27.2315,61500.0
2007-07-20 15:30:00,46.6,46.6,46.48,46.49,76200.0,27.2257,27.2257,27.1556,27.1614,76200.0
2007-07-20 15:35:00,46.49,46.5,46.43,46.44,116300.0,27.1614,27.1673,27.1264,27.1322,116300.0
2007-07-20 15:40:00,46.44,46.46,46.39,46.39,90000.0,27.1322,27.1439,27.103,27.103,90000.0
2007-07-20 15:45:00,46.4,46.43,46.32,46.4,117800.0,27.1088,27.1264,27.0621,27.1088,117800.0
2007-07-20 15:50:00,46.4,46.42,46.34,46.37,137100.0,27.1088,27.1205,27.0738,27.0913,137100.0
2007-07-20 15:55:00,46.36,46.45,46.34,46.42,189000.0,27.0855,27.1381,27.0738,27.1205,189000.0
2007-07-23 09:30:00,46.8,46.94,46.76,46.85,146900.0,27.3425,27.4243,27.3192,27.3717,146900.0
2007-07-23 09:35:00,46.85,46.9,46.52,46.54,74800.0,27.3717,27.401,27.1789,27.1906,74800.0
2007-07-23 09:40:00,46.52,46.58,46.31,46.41,173400.0,27.1789,27.214,27.0563,27.1147,173400.0
2007-07-23 09:45:00,46.42,46.46,46.35,46.36,101700.0,27.1205,27.1439,27.0796,27.0855,101700.0
2007-07-23 09:50:00,46.34,46.42,46.32,46.4,78300.0,27.0738,27.1205,27.0621,27.1088,78300.0
2007-07-23 09:55:00,46.4,46.42,46.28,46.29,120100.0,27.1088,27.1205,27.0387,27.0446,120100.0
2007-07-23 10:00:00,46.29,46.31,46.08,46.12,199100.0,27.0446,27.0563,26.9219,26.9453,199100.0
2007-07-23 10:05:00,46.12,46.14,46.0,46.03,290400.0,26.9453,26.9569,26.8751,26.8927,290400.0
2007-07-23 10:10:00,46.03,46.12,45.9,45.92,101700.0,26.8927,26.9453,26.8167,26.8284,101700.0
2007-07-23 10:15:00,45.92,46.1,45.88,45.93,136300.0,26.8284,26.9336,26.805,26.8342,136300.0
2007-07-23 10:20:00,45.93,46.02,45.89,45.94,138800.0,26.8342,26.8868,26.8109,26.8401,138800.0
2007-07-23 10:25:00,45.94,46.08,45.86,46.07,100100.0,26.8401,26.9219,26.7933,26.916,100100.0
2007-07-23 10:30:00,46.08,46.14,46.0,46.07,216300.0,26.9219,26.9569,26.8751,26.916,216300.0
2007-07-23 10:35:00,46.07,46.12,46.03,46.1,72700.0,26.916,26.9453,26.8927,26.9336,72700.0
2007-07-23 10:40:00,46.1,46.11,46.02,46.08,47200.0,26.9336,26.9394,26.8868,26.9219,47200.0
2007-07-23 10:45:00,46.07,46.09,46.07,46.07,30500.0,26.916,26.9277,26.916,26.916,30500.0
2007-07-23 10:50:00,46.08,46.09,46.05,46.06,59400.0,26.9219,26.9277,26.9044,26.9102,59400.0
2007-07-23 10:55:00,46.06,46.21,46.06,46.2,121700.0,26.9102,26.9978,26.9102,26.992,121700.0
2007-07-23 11:00:00,46.2,46.23,46.09,46.1,165500.0,26.992,27.0095,26.9277,26.9336,165500.0
2007-07-23 11:05:00,46.1,46.21,46.09,46.2,79900.0,26.9336,26.9978,26.9277,26.992,79900.0
2007-07-23 11:10:00,46.21,46.24,46.14,46.18,62000.0,26.9978,27.0154,26.9569,26.9803,62000.0
2007-07-23 11:15:00,46.18,46.22,46.16,46.22,59300.0,26.9803,27.0037,26.9686,27.0037,59300.0
2007-07-23 11:20:00,46.21,46.28,46.21,46.27,79400.0,26.9978,27.0387,26.9978,27.0329,79400.0
2007-07-23 11:25:00,46.26,46.4,46.26,46.39,79200.0,27.027,27.1088,27.027,27.103,79200.0
2007-07-23 11:30:00,46.39,46.48,46.39,46.46,86900.0,27.103,27.1556,27.103,27.1439,86900.0
2007-07-23 11:35:00,46.45,46.48,46.3,46.3,75300.0,27.1381,27.1556,27.0504,27.0504,75300.0
2007-07-23 11:40:00,46.29,46.33,46.27,46.33,56800.0,27.0446,27.0679,27.0329,27.0679,56800.0
2007-07-23 11:45:00,46.33,46.4,46.32,46.39,50400.0,27.0679,27.1088,27.0621,27.103,50400.0
2007-07-23 11:50:00,46.39,46.4,46.36,46.37,54800.0,27.103,27.1088,27.0855,27.0913,54800.0
2007-07-23 11:55:00,46.37,46.38,46.32,46.32,37100.0,27.0913,27.0972,27.0621,27.0621,37100.0
2007-07-23 12:00:00,46.31,46.39,46.25,46.39,67200.0,27.0563,27.103,27.0212,27.103,67200.0
2007-07-23 12:05:00,46.4,46.42,46.35,46.38,114400.0,27.1088,27.1205,27.0796,27.0972,114400.0
2007-07-23 12:10:00,46.37,46.37,46.31,46.35,57700.0,27.0913,27.0913,27.0563,27.0796,57700.0
2007-07-23 12:15:00,46.34,46.34,46.29,46.31,59700.0,27.0738,27.0738,27.0446,27.0563,59700.0
2007-07-23 12:20:00,46.33,46.33,46.16,46.17,57500.0,27.0679,27.0679,26.9686,26.9745,57500.0
2007-07-23 12:25:00,46.17,46.22,46.15,46.2,65100.0,26.9745,27.0037,26.9628,26.992,65100.0
2007-07-23 12:30:00,46.19,46.21,46.15,46.2,83000.0,26.9861,26.9978,26.9628,26.992,83000.0
2007-07-23 12:35:00,46.2,46.21,46.18,46.18,49800.0,26.992,26.9978,26.9803,26.9803,49800.0
2007-07-23 12:40:00,46.18,46.21,46.17,46.2,70600.0,26.9803,26.9978,26.9745,26.992,70600.0
2007-07-23 12:45:00,46.2,46.21,46.2,46.21,28200.0,26.992,26.9978,26.992,26.9978,28200.0
2007-07-23 12:50:00,46.21,46.28,46.19,46.21,51100.0,26.9978,27.0387,26.9861,26.9978,51100.0
2007-07-23 12:55:00,46.2,46.2,46.1,46.12,48400.0,26.992,26.992,26.9336,26.9453,48400.0
2007-07-23 13:00:00,46.13,46.13,46.1,46.11,20400.0,26.9511,26.9511,26.9336,26.9394,20400.0
2007-07-23 13:05:00,46.11,46.18,46.05,46.06,54100.0,26.9394,26.9803,26.9044,26.9102,54100.0
2007-07-23 13:10:00,46.05,46.15,46.05,46.11,41500.0,26.9044,26.9628,26.9044,26.9394,41500.0
2007-07-23 13:15:00,46.11,46.11,46.07,46.07,16500.0,26.9394,26.9394,26.916,26.916,16500.0
2007-07-23 13:20:00,46.07,46.1,46.07,46.09,34000.0,26.916,26.9336,26.916,26.9277,34000.0
2007-07-23 13:25:00,46.09,46.09,46.05,46.06,62600.0,26.9277,26.9277,26.9044,26.9102,62600.0
2007-07-23 13:30:00,46.07,46.07,46.02,46.04,85700.0,26.916,26.916,26.8868,26.8985,85700.0
2007-07-23 13:35:00,46.03,46.12,46.03,46.09,52800.0,26.8927,26.9453,26.8927,26.9277,52800.0
2007-07-23 13:40:00,46.09,46.15,46.07,46.09,52200.0,26.9277,26.9628,26.916,26.9277,52200.0
2007-07-23 13:45:00,46.09,46.22,46.08,46.2,67800.0,26.9277,27.0037,26.9219,26.992,67800.0
2007-07-23 13:50:00,46.2,46.22,46.15,46.17,73700.0,26.992,27.0037,26.9628,26.9745,73700.0
2007-07-23 13:55:00,46.17,46.28,46.17,46.28,55300.0,26.9745,27.0387,26.9745,27.0387,55300.0
2007-07-23 14:00:00,46.29,46.3,46.19,46.23,72100.0,27.0446,27.0504,26.9861,27.0095,72100.0
2007-07-23 14:05:00,46.24,46.25,46.16,46.17,61900.0,27.0154,27.0212,26.9686,26.9745,61900.0
2007-07-23 14:10:00,46.17,46.19,46.11,46.17,57700.0,26.9745,26.9861,26.9394,26.9745,57700.0
2007-07-23 14:15:00,46.17,46.19,46.07,46.11,67500.0,26.9745,26.9861,26.916,26.9394,67500.0
2007-07-23 14:20:00,46.12,46.13,46.11,46.12,46600.0,26.9453,26.9511,26.9394,26.9453,46600.0
2007-07-23 14:25:00,46.12,46.14,46.04,46.05,80300.0,26.9453,26.9569,26.8985,26.9044,80300.0
2007-07-23 14:30:00,46.05,46.1,46.04,46.05,27300.0,26.9044,26.9336,26.8985,26.9044,27300.0
2007-07-23 14:35:00,46.05,46.1,46.04,46.06,62200.0,26.9044,26.9336,26.8985,26.9102,62200.0
2007-07-23 14:40:00,46.06,46.16,46.05,46.15,108800.0,26.9102,26.9686,26.9044,26.9628,108800.0
2007-07-23 14:45:00,46.16,46.24,46.16,46.22,64800.0,26.9686,27.0154,26.9686,27.0037,64800.0
2007-07-23 14:50:00,46.23,46.26,46.13,46.13,50800.0,27.0095,27.027,26.9511,26.9511,50800.0
2007-07-23 14:55:00,46.13,46.14,46.11,46.13,50600.0,26.9511,26.9569,26.9394,26.9511,50600.0
2007-07-23 15:00:00,46.13,46.16,46.07,46.09,75100.0,26.9511,26.9686,26.916,26.9277,75100.0
2007-07-23 15:05:00,46.09,46.14,46.07,46.13,64100.0,26.9277,26.9569,26.916,26.9511,64100.0
2007-07-23 15:10:00,46.13,46.22,46.1,46.22,116300.0,26.9511,27.0037,26.9336,27.0037,116300.0
2007-07-23 15:15:00,46.22,46.3,46.19,46.21,90600.0,27.0037,27.0504,26.9861,26.9978,90600.0
2007-07-23 15:20:00,46.21,46.22,46.14,46.18,41200.0,26.9978,27.0037,26.9569,26.9803,41200.0
2007-07-23 15:25:00,46.18,46.18,46.09,46.1,85100.0,26.9803,26.9803,26.9277,26.9336,85100.0
2007-07-23 15:30:00,46.11,46.12,46.05,46.1,81700.0,26.9394,26.9453,26.9044,26.9336,81700.0
2007-07-23 15:35:00,46.09,46.09,45.96,45.99,130000.0,26.9277,26.9277,26.8518,26.8693,130000.0
2007-07-23 15:40:00,45.99,46.01,45.96,45.97,112100.0,26.8693,26.881,26.8518,26.8576,112100.0
2007-07-23 15:45:00,45.97,46.01,45.87,45.96,181900.0,26.8576,26.881,26.7992,26.8518,181900.0
2007-07-23 15:50:00,45.96,45.97,45.89,45.93,129500.0,26.8518,26.8576,26.8109,26.8342,129500.0
2007-07-23 15:55:00,45.92,45.96,45.89,45.94,155100.0,26.8284,26.8518,26.8109,26.8401,155100.0
2007-07-24 09:30:00,45.61,45.75,45.55,45.69,203000.0,26.6473,26.7291,26.6122,26.694,203000.0
2007-07-24 09:35:00,45.7,45.71,45.59,45.67,189000.0,26.6999,26.7057,26.6356,26.6823,189000.0
2007-07-24 09:40:00,45.69,45.85,45.62,45.85,114800.0,26.694,26.7875,26.6531,26.7875,114800.0
2007-07-24 09:45:00,45.84,45.84,45.66,45.69,128400.0,26.7817,26.7817,26.6765,26.694,128400.0
2007-07-24 09:50:00,45.69,45.74,45.65,45.67,72800.0,26.694,26.7232,26.6707,26.6823,72800.0
2007-07-24 09:55:00,45.65,45.8,45.65,45.78,73400.0,26.6707,26.7583,26.6707,26.7466,73400.0
2007-07-24 10:00:00,45.78,45.9,45.7,45.76,426100.0,26.7466,26.8167,26.6999,26.7349,426100.0
2007-07-24 10:05:00,45.76,45.77,45.63,45.69,146700.0,26.7349,26.7408,26.659,26.694,146700.0
2007-07-24 10:10:00,45.69,45.72,45.66,45.69,63300.0,26.694,26.7116,26.6765,26.694,63300.0
2007-07-24 10:15:00,45.69,45.71,45.66,45.68,96900.0,26.694,26.7057,26.6765,26.6882,96900.0
2007-07-24 10:20:00,45.69,45.72,45.63,45.64,60000.0,26.694,26.7116,26.659,26.6648,60000.0
2007-07-24 10:25:00,45.65,45.71,45.62,45.7,45600.0,26.6707,26.7057,26.6531,26.6999,45600.0
2007-07-24 10:30:00,45.69,45.69,45.62,45.64,41400.0,26.694,26.694,26.6531,26.6648,41400.0
2007-07-24 10:35:00,45.64,45.74,45.63,45.73,107000.0,26.6648,26.7232,26.659,26.7174,107000.0
2007-07-24 10:40:00,45.74,45.77,45.68,45.75,190300.0,26.7232,26.7408,26.6882,26.7291,190300.0
2007-07-24 10:45:00,45.74,45.75,45.69,45.7,48900.0,26.7232,26.7291,26.694,26.6999,48900.0
2007-07-24 10:50:00,45.7,45.81,45.7,45.81,63500.0,26.6999,26.7641,26.6999,26.7641,63500.0
2007-07-24 10:55:00,45.8,45.94,45.8,45.84,187100.0,26.7583,26.8401,26.7583,26.7817,187100.0
2007-07-24 11:00:00,45.84,45.85,45.81,45.84,33200.0,26.7817,26.7875,26.7641,26.7817,33200.0
2007-07-24 11:05:00,45.84,46.02,45.83,45.99,53000.0,26.7817,26.8868,26.7758,26.8693,53000.0
2007-07-24 11:10:00,46.0,46.01,45.89,45.94,56900.0,26.8751,26.881,26.8109,26.8401,56900.0
2007-07-24 11:15:00,45.95,46.05,45.9,46.02,70800.0,26.8459,26.9044,26.8167,26.8868,70800.0
2007-07-24 11:20:00,46.01,46.03,45.87,45.9,70700.0,26.881,26.8927,26.7992,26.8167,70700.0
2007-07-24 11:25:00,45.91,46.04,45.89,46.02,78900.0,26.8226,26.8985,26.8109,26.8868,78900.0
2007-07-24 11:30:00,46.02,46.02,45.93,45.96,35600.0,26.8868,26.8868,26.8342,26.8518,35600.0
2007-07-24 11:35:00,45.98,46.09,45.96,46.0,48600.0,26.8635,26.9277,26.8518,26.8751,48600.0
2007-07-24 11:40:00,45.99,46.08,45.99,46.05,26200.0,26.8693,26.9219,26.8693,26.9044,26200.0
2007-07-24 11:45:00,46.03,46.04,45.89,45.92,36600.0,26.8927,26.8985,26.8109,26.8284,36600.0
2007-07-24 11:50:00,45.92,45.98,45.88,45.97,27100.0,26.8284,26.8635,26.805,26.8576,27100.0
2007-07-24 11:55:00,45.96,45.98,45.85,45.88,45700.0,26.8518,26.8635,26.7875,26.805,45700.0
2007-07-24 12:00:00,45.88,45.88,45.71,45.72,56200.0,26.805,26.805,26.7057,26.7116,56200.0
2007-07-24 12:05:00,45.72,45.72,45.62,45.63,75400.0,26.7116,26.7116,26.6531,26.659,75400.0
2007-07-24 12:10:00,45.63,45.65,45.55,45.61,137600.0,26.659,26.6707,26.6122,26.6473,137600.0
2007-07-24 12:15:00,45.61,45.64,45.57,45.62,39500.0,26.6473,26.6648,26.6239,26.6531,39500.0
2007-07-24 12:20:00,45.61,45.71,45.57,45.63,82400.0,26.6473,26.7057,26.6239,26.659,82400.0
2007-07-24 12:25:00,45.64,45.74,45.62,45.69,42500.0,26.6648,26.7232,26.6531,26.694,42500.0
2007-07-24 12:30:00,45.7,45.86,45.69,45.84,69600.0,26.6999,26.7933,26.694,26.7817,69600.0
2007-07-24 12:35:00,45.83,45.83,45.7,45.75,63900.0,26.7758,26.7758,26.6999,26.7291,63900.0
2007-07-24 12:40:00,45.74,45.79,45.72,45.76,63300.0,26.7232,26.7525,26.7116,26.7349,63300.0
2007-07-24 12:45:00,45.76,45.76,45.7,45.7,33200.0,26.7349,26.7349,26.6999,26.6999,33200.0
2007-07-24 12:50:00,45.7,45.78,45.69,45.77,52200.0,26.6999,26.7466,26.694,26.7408,52200.0
2007-07-24 12:55:00,45.77,45.77,45.73,45.75,17600.0,26.7408,26.7408,26.7174,26.7291,17600.0
2007-07-24 13:00:00,45.74,45.8,45.74,45.76,65200.0,26.7232,26.7583,26.7232,26.7349,65200.0
2007-07-24 13:05:00,45.77,45.81,45.68,45.8,73500.0,26.7408,26.7641,26.6882,26.7583,73500.0
2007-07-24 13:10:00,45.79,45.83,45.72,45.72,37500.0,26.7525,26.7758,26.7116,26.7116,37500.0
2007-07-24 13:15:00,45.71,45.78,45.66,45.72,38500.0,26.7057,26.7466,26.6765,26.7116,38500.0
2007-07-24 13:20:00,45.73,45.74,45.67,45.7,45900.0,26.7174,26.7232,26.6823,26.6999,45900.0
2007-07-24 13:25:00,45.7,45.73,45.64,45.64,59100.0,26.6999,26.7174,26.6648,26.6648,59100.0
2007-07-24 13:30:00,45.63,45.74,45.61,45.74,41200.0,26.659,26.7232,26.6473,26.7232,41200.0
2007-07-24 13:35:00,45.74,45.74,45.67,45.67,43900.0,26.7232,26.7232,26.6823,26.6823,43900.0
2007-07-24 13:40:00,45.67,45.74,45.63,45.65,54500.0,26.6823,26.7232,26.659,26.6707,54500.0
2007-07-24 13:45:00,45.64,45.7,45.61,45.62,69000.0,26.6648,26.6999,26.6473,26.6531,69000.0
2007-07-24 13:50:00,45.63,45.63,45.54,45.54,97300.0,26.659,26.659,26.6064,26.6064,97300.0
2007-07-24 13:55:00,45.53,45.56,45.5,45.53,107600.0,26.6005,26.6181,26.583,26.6005,107600.0
2007-07-24 14:00:00,45.54,45.57,45.45,45.5,109400.0,26.6064,26.6239,26.5538,26.583,109400.0
2007-07-24 14:05:00,45.5,45.57,45.42,45.52,39700.0,26.583,26.6239,26.5363,26.5947,39700.0
2007-07-24 14:10:00,45.53,45.57,45.48,45.53,36700.0,26.6005,26.6239,26.5713,26.6005,36700.0
2007-07-24 14:15:00,45.53,45.55,45.45,45.49,59400.0,26.6005,26.6122,26.5538,26.5772,59400.0
2007-07-24 14:20:00,45.49,45.54,45.45,45.45,34400.0,26.5772,26.6064,26.5538,26.5538,34400.0
2007-07-24 14:25:00,45.45,45.62,45.44,45.55,81400.0,26.5538,26.6531,26.548,26.6122,81400.0
2007-07-24 14:30:00,45.54,45.57,45.46,45.48,67800.0,26.6064,26.6239,26.5597,26.5713,67800.0
2007-07-24 14:35:00,45.48,45.55,45.44,45.45,104600.0,26.5713,26.6122,26.548,26.5538,104600.0
2007-07-24 14:40:00,45.45,45.53,45.43,45.5,68600.0,26.5538,26.6005,26.5421,26.583,68600.0
2007-07-24 14:45:00,45.5,45.54,45.45,45.51,86000.0,26.583,26.6064,26.5538,26.5889,86000.0
2007-07-24 14:50:00,45.51,46.01,45.46,45.48,53000.0,26.5889,26.881,26.5597,26.5713,53000.0
2007-07-24 14:55:00,45.48,45.49,45.37,45.37,73100.0,26.5713,26.5772,26.5071,26.5071,73100.0
2007-07-24 15:00:00,45.37,45.46,45.31,45.34,134200.0,26.5071,26.5597,26.472,26.4895,134200.0
2007-07-24 15:05:00,45.32,45.41,45.27,45.3,111800.0,26.4779,26.5304,26.4486,26.4662,111800.0
2007-07-24 15:10:00,45.3,45.38,45.27,45.36,130500.0,26.4662,26.5129,26.4486,26.5012,130500.0
2007-07-24 15:15:00,45.35,45.38,45.28,45.34,123500.0,26.4954,26.5129,26.4545,26.4895,123500.0
2007-07-24 15:20:00,45.33,45.35,45.24,45.31,142300.0,26.4837,26.4954,26.4311,26.472,142300.0
2007-07-24 15:25:00,45.31,45.33,45.24,45.26,177100.0,26.472,26.4837,26.4311,26.4428,177100.0
2007-07-24 15:30:00,45.25,45.35,45.23,45.28,155000.0,26.437,26.4954,26.4253,26.4545,155000.0
2007-07-24 15:35:00,45.29,45.3,45.22,45.22,177100.0,26.4603,26.4662,26.4194,26.4194,177100.0
2007-07-24 15:40:00,45.22,45.28,45.1,45.16,159800.0,26.4194,26.4545,26.3493,26.3844,159800.0
2007-07-24 15:45:00,45.15,45.32,45.14,45.29,133900.0,26.3785,26.4779,26.3727,26.4603,133900.0
2007-07-24 15:50:00,45.3,45.3,45.18,45.27,158300.0,26.4662,26.4662,26.3961,26.4486,158300.0
2007-07-24 15:55:00,45.27,45.34,45.23,45.34,176200.0,26.4486,26.4895,26.4253,26.4895,176200.0
2007-07-25 09:30:00,45.49,45.6,45.37,45.37,75400.0,26.5772,26.6414,26.5071,26.5071,75400.0
2007-07-25 09:35:00,45.39,45.39,45.2,45.2,70600.0,26.5188,26.5188,26.4077,26.4077,70600.0
2007-07-25 09:40:00,45.22,45.22,45.06,45.16,95800.0,26.4194,26.4194,26.326,26.3844,95800.0
2007-07-25 09:45:00,45.16,45.22,45.07,45.11,99800.0,26.3844,26.4194,26.3318,26.3552,99800.0
2007-07-25 09:50:00,45.11,45.22,45.09,45.18,96200.0,26.3552,26.4194,26.3435,26.3961,96200.0
2007-07-25 09:55:00,45.19,45.28,45.16,45.25,68700.0,26.4019,26.4545,26.3844,26.437,68700.0
2007-07-25 10:00:00,45.25,45.34,45.21,45.26,73400.0,26.437,26.4895,26.4136,26.4428,73400.0
2007-07-25 10:05:00,45.27,45.35,45.21,45.27,91900.0,26.4486,26.4954,26.4136,26.4486,91900.0
2007-07-25 10:10:00,45.27,45.3,45.19,45.19,68700.0,26.4486,26.4662,26.4019,26.4019,68700.0
2007-07-25 10:15:00,45.19,45.27,45.14,45.18,105100.0,26.4019,26.4486,26.3727,26.3961,105100.0
2007-07-25 10:20:00,45.17,45.19,45.05,45.06,131200.0,26.3902,26.4019,26.3201,26.326,131200.0
2007-07-25 10:25:00,45.06,45.15,45.01,45.02,257500.0,26.326,26.3785,26.2967,26.3026,257500.0
2007-07-25 10:30:00,45.03,45.06,44.9,44.99,341000.0,26.3084,26.326,26.2325,26.2851,341000.0
2007-07-25 10:35:00,44.99,45.1,44.92,45.09,153200.0,26.2851,26.3493,26.2442,26.3435,153200.0
2007-07-25 10:40:00,45.09,45.15,45.06,45.07,108000.0,26.3435,26.3785,26.326,26.3318,108000.0
2007-07-25 10:45:00,45.07,45.18,44.95,45.06,140600.0,26.3318,26.3961,26.2617,26.326,140600.0
2007-07-25 10:50:00,45.06,45.18,45.02,45.15,124800.0,26.326,26.3961,26.3026,26.3785,124800.0
2007-07-25 10:55:00,45.15,45.34,45.14,45.19,122500.0,26.3785,26.4895,26.3727,26.4019,122500.0
2007-07-25 11:00:00,45.19,45.24,45.11,45.2,98200.0,26.4019,26.4311,26.3552,26.4077,98200.0
2007-07-25 11:05:00,45.2,45.23,45.12,45.14,112800.0,26.4077,26.4253,26.361,26.3727,112800.0
2007-07-25 11:10:00,45.14,45.25,45.12,45.21,209000.0,26.3727,26.437,26.361,26.4136,209000.0
2007-07-25 11:15:00,45.2,45.22,45.1,45.17,81700.0,26.4077,26.4194,26.3493,26.3902,81700.0
2007-07-25 11:20:00,45.17,45.3,45.15,45.3,180700.0,26.3902,26.4662,26.3785,26.4662,180700.0
2007-07-25 11:25:00,45.3,45.4,45.26,45.36,149700.0,26.4662,26.5246,26.4428,26.5012,149700.0
2007-07-25 11:30:00,45.36,45.49,45.34,45.36,149100.0,26.5012,26.5772,26.4895,26.5012,149100.0
2007-07-25 11:35:00,45.36,45.38,45.27,45.33,93200.0,26.5012,26.5129,26.4486,26.4837,93200.0
2007-07-25 11:40:00,45.33,45.35,45.17,45.25,107900.0,26.4837,26.4954,26.3902,26.437,107900.0
2007-07-25 11:45:00,45.25,45.37,45.23,45.31,93200.0,26.437,26.5071,26.4253,26.472,93200.0
2007-07-25 11:50:00,45.31,45.46,45.26,45.45,127300.0,26.472,26.5597,26.4428,26.5538,127300.0
2007-07-25 11:55:00,45.45,45.49,45.41,45.41,79100.0,26.5538,26.5772,26.5304,26.5304,79100.0
2007-07-25 12:00:00,45.4,45.51,45.4,45.5,72400.0,26.5246,26.5889,26.5246,26.583,72400.0
2007-07-25 12:05:00,45.5,45.53,45.41,45.43,68600.0,26.583,26.6005,26.5304,26.5421,68600.0
2007-07-25 12:10:00,45.43,45.55,45.4,45.54,80600.0,26.5421,26.6122,26.5246,26.6064,80600.0
2007-07-25 12:15:00,45.53,45.55,45.46,45.5,68000.0,26.6005,26.6122,26.5597,26.583,68000.0
2007-07-25 12:20:00,45.5,45.57,45.47,45.56,57700.0,26.583,26.6239,26.5655,26.6181,57700.0
2007-07-25 12:25:00,45.56,45.63,45.53,45.55,71700.0,26.6181,26.659,26.6005,26.6122,71700.0
2007-07-25 12:30:00,45.55,45.64,45.55,45.58,86000.0,26.6122,26.6648,26.6122,26.6298,86000.0
2007-07-25 12:35:00,45.58,45.59,45.53,45.55,43900.0,26.6298,26.6356,26.6005,26.6122,43900.0
2007-07-25 12:40:00,45.54,45.57,45.51,45.54,65000.0,26.6064,26.6239,26.5889,26.6064,65000.0
2007-07-25 12:45:00,45.54,45.55,45.49,45.49,46100.0,26.6064,26.6122,26.5772,26.5772,46100.0
2007-07-25 12:50:00,45.5,45.5,45.39,45.48,74200.0,26.583,26.583,26.5188,26.5713,74200.0
2007-07-25 12:55:00,45.49,45.51,45.43,45.43,71700.0,26.5772,26.5889,26.5421,26.5421,71700.0
2007-07-25 13:00:00,45.44,45.52,45.4,45.47,43300.0,26.548,26.5947,26.5246,26.5655,43300.0
2007-07-25 13:05:00,45.47,45.5,45.44,45.45,50800.0,26.5655,26.583,26.548,26.5538,50800.0
2007-07-25 13:10:00,45.45,45.5,45.33,45.38,58700.0,26.5538,26.583,26.4837,26.5129,58700.0
2007-07-25 13:15:00,45.37,45.46,45.34,45.39,91500.0,26.5071,26.5597,26.4895,26.5188,91500.0
2007-07-25 13:20:00,45.41,45.43,45.29,45.29,83900.0,26.5304,26.5421,26.4603,26.4603,83900.0
2007-07-25 13:25:00,45.29,45.39,45.27,45.27,53600.0,26.4603,26.5188,26.4486,26.4486,53600.0
2007-07-25 13:30:00,45.27,45.28,45.19,45.26,66800.0,26.4486,26.4545,26.4019,26.4428,66800.0
2007-07-25 13:35:00,45.27,45.27,45.23,45.25,46000.0,26.4486,26.4486,26.4253,26.437,46000.0
2007-07-25 13:40:00,45.25,45.31,45.23,45.3,64500.0,26.437,26.472,26.4253,26.4662,64500.0
2007-07-25 13:45:00,45.29,45.34,45.26,45.29,52800.0,26.4603,26.4895,26.4428,26.4603,52800.0
2007-07-25 13:50:00,45.27,45.27,45.17,45.17,64100.0,26.4486,26.4486,26.3902,26.3902,64100.0
2007-07-25 13:55:00,45.17,45.26,45.17,45.2,60900.0,26.3902,26.4428,26.3902,26.4077,60900.0
2007-07-25 14:00:00,45.21,45.31,45.21,45.25,161000.0,26.4136,26.472,26.4136,26.437,161000.0
2007-07-25 14:05:00,45.25,45.33,45.21,45.25,112500.0,26.437,26.4837,26.4136,26.437,112500.0
2007-07-25 14:10:00,45.25,45.36,45.23,45.34,97100.0,26.437,26.5012,26.4253,26.4895,97100.0
2007-07-25 14:15:00,45.35,45.4,45.26,45.29,70400.0,26.4954,26.5246,26.4428,26.4603,70400.0
2007-07-25 14:20:00,45.3,45.49,45.3,45.44,66200.0,26.4662,26.5772,26.4662,26.548,66200.0
2007-07-25 14:25:00,45.45,45.45,45.39,45.43,47600.0,26.5538,26.5538,26.5188,26.5421,47600.0
2007-07-25 14:30:00,45.43,45.52,45.42,45.48,61400.0,26.5421,26.5947,26.5363,26.5713,61400.0
2007-07-25 14:35:00,45.48,45.48,45.36,45.4,48700.0,26.5713,26.5713,26.5012,26.5246,48700.0
2007-07-25 14:40:00,45.41,45.46,45.41,45.41,83500.0,26.5304,26.5597,26.5304,26.5304,83500.0
2007-07-25 14:45:00,45.41,45.52,45.4,45.5,94200.0,26.5304,26.5947,26.5246,26.583,94200.0
2007-07-25 14:50:00,45.49,45.52,45.46,45.47,43100.0,26.5772,26.5947,26.5597,26.5655,43100.0
2007-07-25 14:55:00,45.46,45.5,45.46,45.49,53000.0,26.5597,26.583,26.5597,26.5772,53000.0
2007-07-25 15:00:00,45.48,45.69,45.48,45.65,124400.0,26.5713,26.694,26.5713,26.6707,124400.0
2007-07-25 15:05:00,45.65,45.75,45.64,45.69,105100.0,26.6707,26.7291,26.6648,26.694,105100.0
2007-07-25 15:10:00,45.7,45.85,45.69,45.82,112100.0,26.6999,26.7875,26.694,26.77,112100.0
2007-07-25 15:15:00,45.82,45.84,45.75,45.76,81000.0,26.77,26.7817,26.7291,26.7349,81000.0
2007-07-25 15:20:00,45.76,45.76,45.64,45.65,137000.0,26.7349,26.7349,26.6648,26.6707,137000.0
2007-07-25 15:25:00,45.64,45.66,45.5,45.51,123100.0,26.6648,26.6765,26.583,26.5889,123100.0
2007-07-25 15:30:00,45.51,45.53,45.47,45.51,114700.0,26.5889,26.6005,26.5655,26.5889,114700.0
2007-07-25 15:35:00,45.52,45.6,45.51,45.54,89200.0,26.5947,26.6414,26.5889,26.6064,89200.0
2007-07-25 15:40:00,45.53,45.53,45.42,45.51,229500.0,26.6005,26.6005,26.5363,26.5889,229500.0
2007-07-25 15:45:00,45.5,45.6,45.45,45.55,155300.0,26.583,26.6414,26.5538,26.6122,155300.0
2007-07-25 15:50:00,45.55,45.58,45.45,45.48,187100.0,26.6122,26.6298,26.5538,26.5713,187100.0
2007-07-25 15:55:00,45.47,45.58,45.46,45.51,164200.0,26.5655,26.6298,26.5597,26.5889,164200.0
2007-07-26 09:30:00,45.05,45.3,45.0,45.0,104900.0,26.3201,26.4662,26.2909,26.2909,104900.0
2007-07-26 09:35:00,45.01,45.18,44.95,45.08,131600.0,26.2967,26.3961,26.2617,26.3376,131600.0
2007-07-26 09:40:00,45.08,45.15,45.02,45.06,178900.0,26.3376,26.3785,26.3026,26.326,178900.0
2007-07-26 09:45:00,45.06,45.16,45.06,45.16,132300.0,26.326,26.3844,26.326,26.3844,132300.0
2007-07-26 09:50:00,45.15,45.22,45.05,45.06,262700.0,26.3785,26.4194,26.3201,26.326,262700.0
2007-07-26 09:55:00,45.06,45.1,45.02,45.08,137200.0,26.326,26.3493,26.3026,26.3376,137200.0
2007-07-26 10:00:00,45.08,45.1,45.0,45.05,206600.0,26.3376,26.3493,26.2909,26.3201,206600.0
2007-07-26 10:05:00,45.05,45.09,44.98,45.09,284900.0,26.3201,26.3435,26.2792,26.3435,284900.0
2007-07-26 10:10:00,45.08,45.16,45.05,45.13,117900.0,26.3376,26.3844,26.3201,26.3669,117900.0
2007-07-26 10:15:00,45.13,45.15,44.92,44.92,104800.0,26.3669,26.3785,26.2442,26.2442,104800.0
2007-07-26 10:20:00,44.93,45.03,44.9,44.99,99700.0,26.25,26.3084,26.2325,26.2851,99700.0
2007-07-26 10:25:00,44.99,45.05,44.97,45.05,141500.0,26.2851,26.3201,26.2734,26.3201,141500.0
2007-07-26 10:30:00,45.05,45.08,44.89,44.98,123600.0,26.3201,26.3376,26.2266,26.2792,123600.0
2007-07-26 10:35:00,44.97,44.98,44.9,44.93,123500.0,26.2734,26.2792,26.2325,26.25,123500.0
2007-07-26 10:40:00,44.93,45.0,44.87,44.91,186600.0,26.25,26.2909,26.2149,26.2383,186600.0
2007-07-26 10:45:00,44.9,45.0,44.89,44.94,73400.0,26.2325,26.2909,26.2266,26.2558,73400.0
2007-07-26 10:50:00,44.94,44.97,44.9,44.9,78000.0,26.2558,26.2734,26.2325,26.2325,78000.0
2007-07-26 10:55:00,44.91,44.99,44.9,44.93,65400.0,26.2383,26.2851,26.2325,26.25,65400.0
2007-07-26 11:00:00,44.93,44.95,44.88,44.92,79500.0,26.25,26.2617,26.2208,26.2442,79500.0
2007-07-26 11:05:00,44.93,44.93,44.83,44.85,114300.0,26.25,26.25,26.1916,26.2033,114300.0
2007-07-26 11:10:00,44.86,44.9,44.8,44.83,80300.0,26.2091,26.2325,26.1741,26.1916,80300.0
2007-07-26 11:15:00,44.82,44.84,44.71,44.79,148400.0,26.1857,26.1974,26.1215,26.1682,148400.0
2007-07-26 11:20:00,44.79,44.79,44.6,44.61,159500.0,26.1682,26.1682,26.0572,26.063,159500.0
2007-07-26 11:25:00,44.61,44.83,44.61,44.67,258800.0,26.063,26.1916,26.063,26.0981,258800.0
2007-07-26 11:30:00,44.66,44.7,44.5,44.5,170900.0,26.0923,26.1156,25.9988,25.9988,170900.0
2007-07-26 11:35:00,44.5,44.51,44.4,44.41,196400.0,25.9988,26.0046,25.9404,25.9462,196400.0
2007-07-26 11:40:00,44.41,44.54,44.39,44.48,157200.0,25.9462,26.0221,25.9345,25.9871,157200.0
2007-07-26 11:45:00,44.49,44.59,44.45,44.46,125300.0,25.9929,26.0514,25.9696,25.9754,125300.0
2007-07-26 11:50:00,44.47,44.62,44.47,44.56,129300.0,25.9813,26.0689,25.9813,26.0338,129300.0
2007-07-26 11:55:00,44.55,44.77,44.54,44.72,84900.0,26.028,26.1565,26.0221,26.1273,84900.0
2007-07-26 12:00:00,44.71,44.73,44.51,44.58,1190000.0,26.1215,26.1332,26.0046,26.0455,1190000.0
2007-07-26 12:05:00,44.58,44.59,44.45,44.49,141700.0,26.0455,26.0514,25.9696,25.9929,141700.0
2007-07-26 12:10:00,44.5,44.6,44.46,44.51,580200.0,25.9988,26.0572,25.9754,26.0046,580200.0
2007-07-26 12:15:00,44.51,44.6,44.47,44.51,278800.0,26.0046,26.0572,25.9813,26.0046,278800.0
2007-07-26 12:20:00,44.5,44.55,44.44,44.46,113000.0,25.9988,26.028,25.9637,25.9754,113000.0
2007-07-26 12:25:00,44.46,44.54,44.45,44.48,79600.0,25.9754,26.0221,25.9696,25.9871,79600.0
2007-07-26 12:30:00,44.48,44.55,44.44,44.46,86400.0,25.9871,26.028,25.9637,25.9754,86400.0
2007-07-26 12:35:00,44.46,44.55,44.42,44.53,115600.0,25.9754,26.028,25.952,26.0163,115600.0
2007-07-26 12:40:00,44.54,44.55,44.45,44.49,64500.0,26.0221,26.028,25.9696,25.9929,64500.0
2007-07-26 12:45:00,44.49,44.57,44.37,44.54,88800.0,25.9929,26.0397,25.9228,26.0221,88800.0
2007-07-26 12:50:00,44.54,44.63,44.52,44.59,47500.0,26.0221,26.0747,26.0105,26.0514,47500.0
2007-07-26 12:55:00,44.61,44.76,44.56,44.63,62700.0,26.063,26.1507,26.0338,26.0747,62700.0
2007-07-26 13:00:00,44.64,44.76,44.63,44.66,64400.0,26.0806,26.1507,26.0747,26.0923,64400.0
2007-07-26 13:05:00,44.64,44.75,44.6,44.62,92500.0,26.0806,26.1448,26.0572,26.0689,92500.0
2007-07-26 13:10:00,44.61,44.8,44.58,44.73,69400.0,26.063,26.1741,26.0455,26.1332,69400.0
2007-07-26 13:15:00,44.74,44.81,44.69,44.8,112800.0,26.139,26.1799,26.1098,26.1741,112800.0
2007-07-26 13:20:00,44.8,44.81,44.63,44.65,109600.0,26.1741,26.1799,26.0747,26.0864,109600.0
2007-07-26 13:25:00,44.64,44.65,44.51,44.61,39900.0,26.0806,26.0864,26.0046,26.063,39900.0
2007-07-26 13:30:00,44.62,44.67,44.57,44.57,42100.0,26.0689,26.0981,26.0397,26.0397,42100.0
2007-07-26 13:35:00,44.59,44.62,44.52,44.59,59800.0,26.0514,26.0689,26.0105,26.0514,59800.0
2007-07-26 13:40:00,44.6,44.66,44.54,44.57,67300.0,26.0572,26.0923,26.0221,26.0397,67300.0
2007-07-26 13:45:00,44.59,44.68,44.56,44.58,54100.0,26.0514,26.1039,26.0338,26.0455,54100.0
2007-07-26 13:50:00,44.58,44.66,44.56,44.6,86600.0,26.0455,26.0923,26.0338,26.0572,86600.0
2007-07-26 13:55:00,44.6,44.64,44.52,44.57,89700.0,26.0572,26.0806,26.0105,26.0397,89700.0
2007-07-26 14:00:00,44.58,44.62,44.49,44.55,125600.0,26.0455,26.0689,25.9929,26.028,125600.0
2007-07-26 14:05:00,44.55,44.64,44.48,44.6,181600.0,26.028,26.0806,25.9871,26.0572,181600.0
2007-07-26 14:10:00,44.6,44.65,44.57,44.6,79200.0,26.0572,26.0864,26.0397,26.0572,79200.0
2007-07-26 14:15:00,44.6,44.69,44.49,44.5,214100.0,26.0572,26.1098,25.9929,25.9988,214100.0
2007-07-26 14:20:00,44.49,44.52,44.18,44.18,127100.0,25.9929,26.0105,25.8118,25.8118,127100.0
2007-07-26 14:25:00,44.17,44.21,44.13,44.16,130700.0,25.806,25.8293,25.7826,25.8001,130700.0
2007-07-26 14:30:00,44.18,44.36,44.16,44.32,114000.0,25.8118,25.917,25.8001,25.8936,114000.0
2007-07-26 14:35:00,44.33,44.5,44.28,44.36,147100.0,25.8995,25.9988,25.8702,25.917,147100.0
2007-07-26 14:40:00,44.34,44.41,44.25,44.31,71700.0,25.9053,25.9462,25.8527,25.8878,71700.0
2007-07-26 14:45:00,44.31,44.35,44.27,44.29,126700.0,25.8878,25.9111,25.8644,25.8761,126700.0
2007-07-26 14:50:00,44.3,44.37,44.23,44.32,132700.0,25.8819,25.9228,25.841,25.8936,132700.0
2007-07-26 14:55:00,44.33,44.62,44.3,44.46,122100.0,25.8995,26.0689,25.8819,25.9754,122100.0
2007-07-26 15:00:00,44.45,44.64,44.45,44.54,87400.0,25.9696,26.0806,25.9696,26.0221,87400.0
2007-07-26 15:05:00,44.54,44.62,44.45,44.51,95400.0,26.0221,26.0689,25.9696,26.0046,95400.0
2007-07-26 15:10:00,44.51,44.63,44.44,44.57,75900.0,26.0046,26.0747,25.9637,26.0397,75900.0
2007-07-26 15:15:00,44.59,44.65,44.55,44.62,71200.0,26.0514,26.0864,26.028,26.0689,71200.0
2007-07-26 15:20:00,44.62,44.69,44.59,44.67,119400.0,26.0689,26.1098,26.0514,26.0981,119400.0
2007-07-26 15:25:00,44.68,44.69,44.56,44.59,66700.0,26.1039,26.1098,26.0338,26.0514,66700.0
2007-07-26 15:30:00,44.6,44.6,44.54,44.55,57800.0,26.0572,26.0572,26.0221,26.028,57800.0
2007-07-26 15:35:00,44.56,44.56,44.51,44.55,79300.0,26.0338,26.0338,26.0046,26.028,79300.0
2007-07-26 15:40:00,44.55,44.58,44.49,44.58,129600.0,26.028,26.0455,25.9929,26.0455,129600.0
2007-07-26 15:45:00,44.58,44.7,44.57,44.7,109500.0,26.0455,26.1156,26.0397,26.1156,109500.0
2007-07-26 15:50:00,44.7,44.7,44.62,44.68,135600.0,26.1156,26.1156,26.0689,26.1039,135600.0
2007-07-26 15:55:00,44.69,44.76,44.68,44.7,278000.0,26.1098,26.1507,26.1039,26.1156,278000.0
2007-07-27 09:30:00,44.6,44.79,44.51,44.59,64100.0,26.0572,26.1682,26.0046,26.0514,64100.0
2007-07-27 09:35:00,44.56,44.91,44.5,44.83,82200.0,26.0338,26.2383,25.9988,26.1916,82200.0
2007-07-27 09:40:00,44.83,44.83,44.6,44.72,144600.0,26.1916,26.1916,26.0572,26.1273,144600.0
2007-07-27 09:45:00,44.72,44.98,44.72,44.87,280100.0,26.1273,26.2792,26.1273,26.2149,280100.0
2007-07-27 09:50:00,44.86,44.99,44.71,44.85,126300.0,26.2091,26.2851,26.1215,26.2033,126300.0
2007-07-27 09:55:00,44.85,44.97,44.75,44.93,84900.0,26.2033,26.2734,26.1448,26.25,84900.0
2007-07-27 10:00:00,44.93,45.1,44.86,45.05,97000.0,26.25,26.3493,26.2091,26.3201,97000.0
2007-07-27 10:05:00,45.05,45.2,44.98,45.01,114600.0,26.3201,26.4077,26.2792,26.2967,114600.0
2007-07-27 10:10:00,45.01,45.15,45.01,45.1,64700.0,26.2967,26.3785,26.2967,26.3493,64700.0
2007-07-27 10:15:00,45.09,45.2,45.02,45.16,110400.0,26.3435,26.4077,26.3026,26.3844,110400.0
2007-07-27 10:20:00,45.16,45.17,45.03,45.1,117300.0,26.3844,26.3902,26.3084,26.3493,117300.0
2007-07-27 10:25:00,45.11,45.13,44.96,45.01,48800.0,26.3552,26.3669,26.2675,26.2967,48800.0
2007-07-27 10:30:00,45.0,45.16,44.97,45.05,95200.0,26.2909,26.3844,26.2734,26.3201,95200.0
2007-07-27 10:35:00,45.07,45.16,45.05,45.09,66900.0,26.3318,26.3844,26.3201,26.3435,66900.0
2007-07-27 10:40:00,45.09,45.12,45.02,45.06,73600.0,26.3435,26.361,26.3026,26.326,73600.0
2007-07-27 10:45:00,45.06,45.06,44.9,45.0,59000.0,26.326,26.326,26.2325,26.2909,59000.0
2007-07-27 10:50:00,44.98,45.0,44.67,44.87,95400.0,26.2792,26.2909,26.0981,26.2149,95400.0
2007-07-27 10:55:00,44.86,44.95,44.74,44.83,66600.0,26.2091,26.2617,26.139,26.1916,66600.0
2007-07-27 11:00:00,44.81,44.92,44.75,44.81,60400.0,26.1799,26.2442,26.1448,26.1799,60400.0
2007-07-27 11:05:00,44.8,44.93,44.76,44.89,93400.0,26.1741,26.25,26.1507,26.2266,93400.0
2007-07-27 11:10:00,44.9,44.98,44.89,44.89,40800.0,26.2325,26.2792,26.2266,26.2266,40800.0
2007-07-27 11:15:00,44.9,44.97,44.84,44.92,67500.0,26.2325,26.2734,26.1974,26.2442,67500.0
2007-07-27 11:20:00,44.92,44.95,44.87,44.9,45900.0,26.2442,26.2617,26.2149,26.2325,45900.0
2007-07-27 11:25:00,44.89,44.96,44.85,44.86,39200.0,26.2266,26.2675,26.2033,26.2091,39200.0
2007-07-27 11:30:00,44.88,44.89,44.86,44.89,21800.0,26.2208,26.2266,26.2091,26.2266,21800.0
2007-07-27 11:35:00,44.89,44.9,44.7,44.76,175700.0,26.2266,26.2325,26.1156,26.1507,175700.0
2007-07-27 11:40:00,44.73,44.76,44.65,44.69,165000.0,26.1332,26.1507,26.0864,26.1098,165000.0
2007-07-27 11:45:00,44.69,44.72,44.58,44.65,95400.0,26.1098,26.1273,26.0455,26.0864,95400.0
2007-07-27 11:50:00,44.65,44.69,44.63,44.69,63900.0,26.0864,26.1098,26.0747,26.1098,63900.0
2007-07-27 11:55:00,44.67,44.81,44.65,44.74,65700.0,26.0981,26.1799,26.0864,26.139,65700.0
2007-07-27 12:00:00,44.74,44.77,44.7,44.7,34800.0,26.139,26.1565,26.1156,26.1156,34800.0
2007-07-27 12:05:00,44.7,44.76,44.7,44.71,39800.0,26.1156,26.1507,26.1156,26.1215,39800.0
2007-07-27 12:10:00,44.72,44.77,44.65,44.7,86400.0,26.1273,26.1565,26.0864,26.1156,86400.0
2007-07-27 12:15:00,44.68,44.88,44.66,44.85,82900.0,26.1039,26.2208,26.0923,26.2033,82900.0
2007-07-27 12:20:00,44.86,44.88,44.78,44.8,51700.0,26.2091,26.2208,26.1624,26.1741,51700.0
2007-07-27 12:25:00,44.79,44.8,44.72,44.75,42300.0,26.1682,26.1741,26.1273,26.1448,42300.0
2007-07-27 12:30:00,44.74,44.76,44.65,44.69,58300.0,26.139,26.1507,26.0864,26.1098,58300.0
2007-07-27 12:35:00,44.68,44.8,44.67,44.76,63900.0,26.1039,26.1741,26.0981,26.1507,63900.0
2007-07-27 12:40:00,44.74,44.98,44.73,44.92,113900.0,26.139,26.2792,26.1332,26.2442,113900.0
2007-07-27 12:45:00,44.92,44.95,44.83,44.93,76500.0,26.2442,26.2617,26.1916,26.25,76500.0
2007-07-27 12:50:00,44.94,44.95,44.82,44.88,69400.0,26.2558,26.2617,26.1857,26.2208,69400.0
2007-07-27 12:55:00,44.88,44.92,44.81,44.88,68400.0,26.2208,26.2442,26.1799,26.2208,68400.0
2007-07-27 13:00:00,44.87,44.9,44.81,44.9,42200.0,26.2149,26.2325,26.1799,26.2325,42200.0
2007-07-27 13:05:00,44.91,44.93,44.8,44.87,53500.0,26.2383,26.25,26.1741,26.2149,53500.0
2007-07-27 13:10:00,44.87,44.88,44.82,44.85,26400.0,26.2149,26.2208,26.1857,26.2033,26400.0
2007-07-27 13:15:00,44.85,44.96,44.85,44.94,70100.0,26.2033,26.2675,26.2033,26.2558,70100.0
2007-07-27 13:20:00,44.96,44.97,44.86,44.88,49800.0,26.2675,26.2734,26.2091,26.2208,49800.0
2007-07-27 13:25:00,44.9,44.9,44.7,44.72,48300.0,26.2325,26.2325,26.1156,26.1273,48300.0
2007-07-27 13:30:00,44.71,44.77,44.65,44.75,70300.0,26.1215,26.1565,26.0864,26.1448,70300.0
2007-07-27 13:35:00,44.77,44.82,44.75,44.79,54200.0,26.1565,26.1857,26.1448,26.1682,54200.0
2007-07-27 13:40:00,44.79,44.95,44.79,44.88,67600.0,26.1682,26.2617,26.1682,26.2208,67600.0
2007-07-27 13:45:00,44.89,44.97,44.86,44.89,106800.0,26.2266,26.2734,26.2091,26.2266,106800.0
2007-07-27 13:50:00,44.9,44.96,44.88,44.95,97100.0,26.2325,26.2675,26.2208,26.2617,97100.0
2007-07-27 13:55:00,44.95,44.98,44.89,44.92,71800.0,26.2617,26.2792,26.2266,26.2442,71800.0
2007-07-27 14:00:00,44.91,44.95,44.85,44.94,53100.0,26.2383,26.2617,26.2033,26.2558,53100.0
2007-07-27 14:05:00,44.95,44.95,44.86,44.91,57700.0,26.2617,26.2617,26.2091,26.2383,57700.0
2007-07-27 14:10:00,44.92,44.95,44.89,44.95,74500.0,26.2442,26.2617,26.2266,26.2617,74500.0
2007-07-27 14:15:00,44.96,44.99,44.91,44.96,64700.0,26.2675,26.2851,26.2383,26.2675,64700.0
2007-07-27 14:20:00,44.96,44.99,44.89,44.89,69900.0,26.2675,26.2851,26.2266,26.2266,69900.0
2007-07-27 14:25:00,44.88,44.89,44.73,44.77,78000.0,26.2208,26.2266,26.1332,26.1565,78000.0
2007-07-27 14:30:00,44.77,44.84,44.73,44.81,76200.0,26.1565,26.1974,26.1332,26.1799,76200.0
2007-07-27 14:35:00,44.82,44.83,44.77,44.8,75200.0,26.1857,26.1916,26.1565,26.1741,75200.0
2007-07-27 14:40:00,44.8,44.82,44.76,44.77,119300.0,26.1741,26.1857,26.1507,26.1565,119300.0
2007-07-27 14:45:00,44.76,44.79,44.73,44.74,94500.0,26.1507,26.1682,26.1332,26.139,94500.0
2007-07-27 14:50:00,44.75,44.85,44.68,44.83,106000.0,26.1448,26.2033,26.1039,26.1916,106000.0
2007-07-27 14:55:00,44.83,44.85,44.68,44.7,96900.0,26.1916,26.2033,26.1039,26.1156,96900.0
2007-07-27 15:00:00,44.71,44.71,44.62,44.67,116200.0,26.1215,26.1215,26.0689,26.0981,116200.0
2007-07-27 15:05:00,44.66,44.69,44.61,44.64,113300.0,26.0923,26.1098,26.063,26.0806,113300.0
2007-07-27 15:10:00,44.65,44.66,44.59,44.65,110600.0,26.0864,26.0923,26.0514,26.0864,110600.0
2007-07-27 15:15:00,44.65,44.66,44.51,44.51,143100.0,26.0864,26.0923,26.0046,26.0046,143100.0
2007-07-27 15:20:00,44.51,44.53,44.47,44.5,193100.0,26.0046,26.0163,25.9813,25.9988,193100.0
2007-07-27 15:25:00,44.5,44.54,44.46,44.5,248600.0,25.9988,26.0221,25.9754,25.9988,248600.0
2007-07-27 15:30:00,44.5,44.54,44.47,44.5,299200.0,25.9988,26.0221,25.9813,25.9988,299200.0
2007-07-27 15:35:00,44.49,44.49,44.41,44.48,157100.0,25.9929,25.9929,25.9462,25.9871,157100.0
2007-07-27 15:40:00,44.49,44.51,44.31,44.36,316600.0,25.9929,26.0046,25.8878,25.917,316600.0
2007-07-27 15:45:00,44.35,44.37,44.11,44.13,200700.0,25.9111,25.9228,25.7709,25.7826,200700.0
2007-07-27 15:50:00,44.13,44.24,44.06,44.15,327600.0,25.7826,25.8469,25.7417,25.7943,327600.0
2007-07-27 15:55:00,44.15,44.22,44.11,44.14,250800.0,25.7943,25.8352,25.7709,25.7885,250800.0
2007-07-30 09:30:00,44.24,44.35,44.08,44.09,97400.0,25.8469,25.9111,25.7534,25.7592,97400.0
2007-07-30 09:35:00,44.11,44.13,44.04,44.12,97300.0,25.7709,25.7826,25.73,25.7768,97300.0
2007-07-30 09:40:00,44.14,44.18,44.06,44.1,124100.0,25.7885,25.8118,25.7417,25.7651,124100.0
2007-07-30 09:45:00,44.1,44.17,44.06,44.1,93000.0,25.7651,25.806,25.7417,25.7651,93000.0
2007-07-30 09:50:00,44.09,44.13,44.05,44.09,159300.0,25.7592,25.7826,25.7359,25.7592,159300.0
2007-07-30 09:55:00,44.1,44.2,44.04,44.08,157100.0,25.7651,25.8235,25.73,25.7534,157100.0
2007-07-30 10:00:00,44.08,44.2,44.08,44.14,109800.0,25.7534,25.8235,25.7534,25.7885,109800.0
2007-07-30 10:05:00,44.14,44.36,44.04,44.26,121000.0,25.7885,25.917,25.73,25.8586,121000.0
2007-07-30 10:10:00,44.25,44.3,44.22,44.24,57200.0,25.8527,25.8819,25.8352,25.8469,57200.0
2007-07-30 10:15:00,44.25,44.45,44.22,44.4,104200.0,25.8527,25.9696,25.8352,25.9404,104200.0
2007-07-30 10:20:00,44.4,44.51,44.39,44.51,72600.0,25.9404,26.0046,25.9345,26.0046,72600.0
2007-07-30 10:25:00,44.5,44.5,44.34,44.39,109400.0,25.9988,25.9988,25.9053,25.9345,109400.0
2007-07-30 10:30:00,44.4,44.49,44.36,44.37,123600.0,25.9404,25.9929,25.917,25.9228,123600.0
2007-07-30 10:35:00,44.38,44.4,44.27,44.31,92600.0,25.9287,25.9404,25.8644,25.8878,92600.0
2007-07-30 10:40:00,44.31,44.32,44.2,44.22,114000.0,25.8878,25.8936,25.8235,25.8352,114000.0
2007-07-30 10:45:00,44.23,44.29,44.15,44.2,42800.0,25.841,25.8761,25.7943,25.8235,42800.0
2007-07-30 10:50:00,44.22,44.32,44.16,44.3,49000.0,25.8352,25.8936,25.8001,25.8819,49000.0
2007-07-30 10:55:00,44.31,44.33,44.23,44.24,57300.0,25.8878,25.8995,25.841,25.8469,57300.0
2007-07-30 11:00:00,44.26,44.4,44.25,44.25,61500.0,25.8586,25.9404,25.8527,25.8527,61500.0
2007-07-30 11:05:00,44.27,44.29,44.17,44.26,79000.0,25.8644,25.8761,25.806,25.8586,79000.0
2007-07-30 11:10:00,44.27,44.3,44.19,44.27,57500.0,25.8644,25.8819,25.8177,25.8644,57500.0
2007-07-30 11:15:00,44.28,44.32,44.2,44.21,44100.0,25.8702,25.8936,25.8235,25.8293,44100.0
2007-07-30 11:20:00,44.22,44.28,44.19,44.25,67100.0,25.8352,25.8702,25.8177,25.8527,67100.0
2007-07-30 11:25:00,44.23,44.31,44.21,44.31,48000.0,25.841,25.8878,25.8293,25.8878,48000.0
2007-07-30 11:30:00,44.3,44.31,44.16,44.23,56200.0,25.8819,25.8878,25.8001,25.841,56200.0
2007-07-30 11:35:00,44.23,44.3,44.23,44.28,34200.0,25.841,25.8819,25.841,25.8702,34200.0
2007-07-30 11:40:00,44.29,44.31,44.17,44.19,35900.0,25.8761,25.8878,25.806,25.8177,35900.0
2007-07-30 11:45:00,44.2,44.33,44.2,44.31,56500.0,25.8235,25.8995,25.8235,25.8878,56500.0
2007-07-30 11:50:00,44.31,44.38,44.2,44.25,75400.0,25.8878,25.9287,25.8235,25.8527,75400.0
2007-07-30 11:55:00,44.26,44.29,44.2,44.2,66000.0,25.8586,25.8761,25.8235,25.8235,66000.0
2007-07-30 12:00:00,44.2,44.27,44.2,44.2,55000.0,25.8235,25.8644,25.8235,25.8235,55000.0
2007-07-30 12:05:00,44.21,44.3,44.21,44.28,43100.0,25.8293,25.8819,25.8293,25.8702,43100.0
2007-07-30 12:10:00,44.28,44.28,44.2,44.25,61300.0,25.8702,25.8702,25.8235,25.8527,61300.0
2007-07-30 12:15:00,44.24,44.3,44.22,44.29,58900.0,25.8469,25.8819,25.8352,25.8761,58900.0
2007-07-30 12:20:00,44.27,44.28,44.22,44.24,46900.0,25.8644,25.8702,25.8352,25.8469,46900.0
2007-07-30 12:25:00,44.24,44.25,44.2,44.2,45700.0,25.8469,25.8527,25.8235,25.8235,45700.0
2007-07-30 12:30:00,44.2,44.29,44.2,44.26,61400.0,25.8235,25.8761,25.8235,25.8586,61400.0
2007-07-30 12:35:00,44.25,44.29,44.21,44.29,51000.0,25.8527,25.8761,25.8293,25.8761,51000.0
2007-07-30 12:40:00,44.29,44.35,44.26,44.26,39600.0,25.8761,25.9111,25.8586,25.8586,39600.0
2007-07-30 12:45:00,44.26,44.28,44.13,44.15,61400.0,25.8586,25.8702,25.7826,25.7943,61400.0
2007-07-30 12:50:00,44.15,44.35,44.14,44.34,63700.0,25.7943,25.9111,25.7885,25.9053,63700.0
2007-07-30 12:55:00,44.34,44.39,44.33,44.35,44600.0,25.9053,25.9345,25.8995,25.9111,44600.0
2007-07-30 13:00:00,44.37,44.4,44.34,44.37,48300.0,25.9228,25.9404,25.9053,25.9228,48300.0
2007-07-30 13:05:00,44.37,44.53,44.37,44.46,57900.0,25.9228,26.0163,25.9228,25.9754,57900.0
2007-07-30 13:10:00,44.47,44.48,44.38,44.38,37000.0,25.9813,25.9871,25.9287,25.9287,37000.0
2007-07-30 13:15:00,44.38,44.42,44.37,44.41,38500.0,25.9287,25.952,25.9228,25.9462,38500.0
2007-07-30 13:20:00,44.42,44.47,44.42,44.45,37300.0,25.952,25.9813,25.952,25.9696,37300.0
2007-07-30 13:25:00,44.44,44.48,44.4,44.44,88100.0,25.9637,25.9871,25.9404,25.9637,88100.0
2007-07-30 13:30:00,44.43,44.43,44.36,44.41,41100.0,25.9579,25.9579,25.917,25.9462,41100.0
2007-07-30 13:35:00,44.41,44.56,44.41,44.53,89700.0,25.9462,26.0338,25.9462,26.0163,89700.0
2007-07-30 13:40:00,44.53,44.66,44.49,44.65,54800.0,26.0163,26.0923,25.9929,26.0864,54800.0
2007-07-30 13:45:00,44.65,44.8,44.64,44.79,96000.0,26.0864,26.1741,26.0806,26.1682,96000.0
2007-07-30 13:50:00,44.78,44.79,44.72,44.79,99200.0,26.1624,26.1682,26.1273,26.1682,99200.0
2007-07-30 13:55:00,44.78,44.85,44.78,44.82,89200.0,26.1624,26.2033,26.1624,26.1857,89200.0
2007-07-30 14:00:00,44.82,44.88,44.81,44.86,83400.0,26.1857,26.2208,26.1799,26.2091,83400.0
2007-07-30 14:05:00,44.86,44.96,44.84,44.94,141700.0,26.2091,26.2675,26.1974,26.2558,141700.0
2007-07-30 14:10:00,44.94,44.96,44.67,44.91,121000.0,26.2558,26.2675,26.0981,26.2383,121000.0
2007-07-30 14:15:00,44.9,44.96,44.89,44.92,110900.0,26.2325,26.2675,26.2266,26.2442,110900.0
2007-07-30 14:20:00,44.91,44.94,44.82,44.82,72500.0,26.2383,26.2558,26.1857,26.1857,72500.0
2007-07-30 14:25:00,44.82,44.83,44.75,44.78,82000.0,26.1857,26.1916,26.1448,26.1624,82000.0
2007-07-30 14:30:00,44.76,44.89,44.76,44.81,80000.0,26.1507,26.2266,26.1507,26.1799,80000.0
2007-07-30 14:35:00,44.81,44.9,44.81,44.9,51300.0,26.1799,26.2325,26.1799,26.2325,51300.0
2007-07-30 14:40:00,44.9,44.99,44.89,44.89,66500.0,26.2325,26.2851,26.2266,26.2266,66500.0
2007-07-30 14:45:00,44.88,44.9,44.83,44.9,52700.0,26.2208,26.2325,26.1916,26.2325,52700.0
2007-07-30 14:50:00,44.89,44.94,44.84,44.93,42900.0,26.2266,26.2558,26.1974,26.25,42900.0
2007-07-30 14:55:00,44.94,44.95,44.9,44.91,33900.0,26.2558,26.2617,26.2325,26.2383,33900.0
2007-07-30 15:00:00,44.9,44.92,44.84,44.91,63900.0,26.2325,26.2442,26.1974,26.2383,63900.0
2007-07-30 15:05:00,44.92,45.09,44.9,45.09,112000.0,26.2442,26.3435,26.2325,26.3435,112000.0
2007-07-30 15:10:00,45.08,45.08,45.0,45.0,41200.0,26.3376,26.3376,26.2909,26.2909,41200.0
2007-07-30 15:15:00,45.0,45.03,44.97,44.99,28200.0,26.2909,26.3084,26.2734,26.2851,28200.0
2007-07-30 15:20:00,44.99,45.02,44.93,44.95,53300.0,26.2851,26.3026,26.25,26.2617,53300.0
2007-07-30 15:25:00,44.95,44.97,44.87,44.87,76500.0,26.2617,26.2734,26.2149,26.2149,76500.0
2007-07-30 15:30:00,44.87,44.9,44.87,44.87,66000.0,26.2149,26.2325,26.2149,26.2149,66000.0
2007-07-30 15:35:00,44.88,44.93,44.85,44.93,72000.0,26.2208,26.25,26.2033,26.25,72000.0
2007-07-30 15:40:00,44.93,45.0,44.84,44.86,94900.0,26.25,26.2909,26.1974,26.2091,94900.0
2007-07-30 15:45:00,44.86,44.9,44.82,44.88,67100.0,26.2091,26.2325,26.1857,26.2208,67100.0
2007-07-30 15:50:00,44.86,44.87,44.74,44.77,115100.0,26.2091,26.2149,26.139,26.1565,115100.0
2007-07-30 15:55:00,44.78,44.8,44.73,44.76,100700.0,26.1624,26.1741,26.1332,26.1507,100700.0
2007-07-31 09:30:00,45.05,45.3,45.01,45.17,173900.0,26.3201,26.4662,26.2967,26.3902,173900.0
2007-07-31 09:35:00,45.19,45.31,45.1,45.28,112600.0,26.4019,26.472,26.3493,26.4545,112600.0
2007-07-31 09:40:00,45.29,45.33,45.15,45.15,105400.0,26.4603,26.4837,26.3785,26.3785,105400.0
2007-07-31 09:45:00,45.14,45.26,44.98,44.99,125200.0,26.3727,26.4428,26.2792,26.2851,125200.0
2007-07-31 09:50:00,44.99,45.02,44.97,44.99,81000.0,26.2851,26.3026,26.2734,26.2851,81000.0
2007-07-31 09:55:00,44.99,44.99,44.91,44.92,97800.0,26.2851,26.2851,26.2383,26.2442,97800.0
2007-07-31 10:00:00,44.92,45.14,44.92,45.04,176900.0,26.2442,26.3727,26.2442,26.3143,176900.0
2007-07-31 10:05:00,45.05,45.18,45.02,45.12,66800.0,26.3201,26.3961,26.3026,26.361,66800.0
2007-07-31 10:10:00,45.13,45.22,45.11,45.13,84700.0,26.3669,26.4194,26.3552,26.3669,84700.0
2007-07-31 10:15:00,45.14,45.15,44.98,45.07,80200.0,26.3727,26.3785,26.2792,26.3318,80200.0
2007-07-31 10:20:00,45.07,45.12,44.91,45.05,73600.0,26.3318,26.361,26.2383,26.3201,73600.0
2007-07-31 10:25:00,45.05,45.14,44.92,44.92,85100.0,26.3201,26.3727,26.2442,26.2442,85100.0
2007-07-31 10:30:00,44.92,44.94,44.82,44.86,106200.0,26.2442,26.2558,26.1857,26.2091,106200.0
2007-07-31 10:35:00,44.85,44.94,44.82,44.85,70400.0,26.2033,26.2558,26.1857,26.2033,70400.0
2007-07-31 10:40:00,44.85,45.0,44.82,44.97,43900.0,26.2033,26.2909,26.1857,26.2734,43900.0
2007-07-31 10:45:00,44.97,45.05,44.96,44.99,101500.0,26.2734,26.3201,26.2675,26.2851,101500.0
2007-07-31 10:50:00,45.0,45.0,44.84,44.89,65900.0,26.2909,26.2909,26.1974,26.2266,65900.0
2007-07-31 10:55:00,44.89,45.11,44.89,45.03,66900.0,26.2266,26.3552,26.2266,26.3084,66900.0
2007-07-31 11:00:00,45.02,45.14,45.01,45.12,67900.0,26.3026,26.3727,26.2967,26.361,67900.0
2007-07-31 11:05:00,45.12,45.15,45.03,45.11,106900.0,26.361,26.3785,26.3084,26.3552,106900.0
2007-07-31 11:10:00,45.12,45.16,45.11,45.16,45900.0,26.361,26.3844,26.3552,26.3844,45900.0
2007-07-31 11:15:00,45.16,45.23,45.15,45.23,40900.0,26.3844,26.4253,26.3785,26.4253,40900.0
2007-07-31 11:20:00,45.23,45.26,45.13,45.14,90400.0,26.4253,26.4428,26.3669,26.3727,90400.0
2007-07-31 11:25:00,45.14,45.33,45.14,45.28,72000.0,26.3727,26.4837,26.3727,26.4545,72000.0
2007-07-31 11:30:00,45.29,45.33,45.28,45.31,79700.0,26.4603,26.4837,26.4545,26.472,79700.0
2007-07-31 11:35:00,45.31,45.36,45.31,45.36,59300.0,26.472,26.5012,26.472,26.5012,59300.0
2007-07-31 11:40:00,45.34,45.35,45.31,45.35,113200.0,26.4895,26.4954,26.472,26.4954,113200.0
2007-07-31 11:45:00,45.34,45.46,45.34,45.44,65300.0,26.4895,26.5597,26.4895,26.548,65300.0
2007-07-31 11:50:00,45.45,45.53,45.45,45.51,90600.0,26.5538,26.6005,26.5538,26.5889,90600.0
2007-07-31 11:55:00,45.51,45.59,45.5,45.57,42800.0,26.5889,26.6356,26.583,26.6239,42800.0
2007-07-31 12:00:00,45.57,45.57,45.47,45.51,77700.0,26.6239,26.6239,26.5655,26.5889,77700.0
2007-07-31 12:05:00,45.49,45.55,45.41,45.48,73100.0,26.5772,26.6122,26.5304,26.5713,73100.0
2007-07-31 12:10:00,45.49,45.6,45.48,45.56,50200.0,26.5772,26.6414,26.5713,26.6181,50200.0
2007-07-31 12:15:00,45.56,45.58,45.55,45.56,38800.0,26.6181,26.6298,26.6122,26.6181,38800.0
2007-07-31 12:20:00,45.56,45.59,45.54,45.58,45900.0,26.6181,26.6356,26.6064,26.6298,45900.0
2007-07-31 12:25:00,45.58,45.59,45.55,45.57,67300.0,26.6298,26.6356,26.6122,26.6239,67300.0
2007-07-31 12:30:00,45.57,45.6,45.42,45.43,199600.0,26.6239,26.6414,26.5363,26.5421,199600.0
2007-07-31 12:35:00,45.43,45.57,45.42,45.49,77000.0,26.5421,26.6239,26.5363,26.5772,77000.0
2007-07-31 12:40:00,45.48,45.57,45.45,45.48,79400.0,26.5713,26.6239,26.5538,26.5713,79400.0
2007-07-31 12:45:00,45.47,45.49,45.42,45.43,26000.0,26.5655,26.5772,26.5363,26.5421,26000.0
2007-07-31 12:50:00,45.42,45.43,45.32,45.37,59500.0,26.5363,26.5421,26.4779,26.5071,59500.0
2007-07-31 12:55:00,45.37,45.44,45.35,45.43,51600.0,26.5071,26.548,26.4954,26.5421,51600.0
2007-07-31 13:00:00,45.44,45.44,45.39,45.41,45500.0,26.548,26.548,26.5188,26.5304,45500.0
2007-07-31 13:05:00,45.41,45.41,45.32,45.34,41200.0,26.5304,26.5304,26.4779,26.4895,41200.0
2007-07-31 13:10:00,45.34,45.44,45.34,45.43,144700.0,26.4895,26.548,26.4895,26.5421,144700.0
2007-07-31 13:15:00,45.43,45.44,45.37,45.37,64400.0,26.5421,26.548,26.5071,26.5071,64400.0
2007-07-31 13:20:00,45.38,45.46,45.36,45.36,69300.0,26.5129,26.5597,26.5012,26.5012,69300.0
2007-07-31 13:25:00,45.36,45.6,45.29,45.29,64500.0,26.5012,26.6414,26.4603,26.4603,64500.0
2007-07-31 13:30:00,45.3,45.3,45.2,45.2,32600.0,26.4662,26.4662,26.4077,26.4077,32600.0
2007-07-31 13:35:00,45.2,45.21,45.05,45.06,52600.0,26.4077,26.4136,26.3201,26.326,52600.0
2007-07-31 13:40:00,45.06,45.08,44.94,44.95,113000.0,26.326,26.3376,26.2558,26.2617,113000.0
2007-07-31 13:45:00,44.96,45.04,44.95,45.0,75100.0,26.2675,26.3143,26.2617,26.2909,75100.0
2007-07-31 13:50:00,44.99,45.04,44.97,45.03,87300.0,26.2851,26.3143,26.2734,26.3084,87300.0
2007-07-31 13:55:00,45.04,45.31,45.02,45.09,64300.0,26.3143,26.472,26.3026,26.3435,64300.0
2007-07-31 14:00:00,45.09,45.14,45.06,45.09,56000.0,26.3435,26.3727,26.326,26.3435,56000.0
2007-07-31 14:05:00,45.09,45.1,45.04,45.07,60300.0,26.3435,26.3493,26.3143,26.3318,60300.0
2007-07-31 14:10:00,45.07,45.19,45.06,45.18,51700.0,26.3318,26.4019,26.326,26.3961,51700.0
2007-07-31 14:15:00,45.17,45.24,45.14,45.16,53800.0,26.3902,26.4311,26.3727,26.3844,53800.0
2007-07-31 14:20:00,45.15,45.15,45.03,45.08,81700.0,26.3785,26.3785,26.3084,26.3376,81700.0
2007-07-31 14:25:00,45.06,45.07,44.95,45.03,73400.0,26.326,26.3318,26.2617,26.3084,73400.0
2007-07-31 14:30:00,45.01,45.03,44.83,44.91,138000.0,26.2967,26.3084,26.1916,26.2383,138000.0
2007-07-31 14:35:00,44.91,44.91,44.59,44.71,163300.0,26.2383,26.2383,26.0514,26.1215,163300.0
2007-07-31 14:40:00,44.7,44.82,44.66,44.73,105700.0,26.1156,26.1857,26.0923,26.1332,105700.0
2007-07-31 14:45:00,44.71,44.78,44.65,44.67,80400.0,26.1215,26.1624,26.0864,26.0981,80400.0
2007-07-31 14:50:00,44.68,44.72,44.57,44.72,128400.0,26.1039,26.1273,26.0397,26.1273,128400.0
2007-07-31 14:55:00,44.71,44.79,44.62,44.73,96700.0,26.1215,26.1682,26.0689,26.1332,96700.0
2007-07-31 15:00:00,44.73,44.92,44.73,44.76,112900.0,26.1332,26.2442,26.1332,26.1507,112900.0
2007-07-31 15:05:00,44.76,44.79,44.68,44.76,50300.0,26.1507,26.1682,26.1039,26.1507,50300.0
2007-07-31 15:10:00,44.77,44.8,44.71,44.71,45800.0,26.1565,26.1741,26.1215,26.1215,45800.0
2007-07-31 15:15:00,44.72,44.82,44.69,44.8,89100.0,26.1273,26.1857,26.1098,26.1741,89100.0
2007-07-31 15:20:00,44.79,44.93,44.77,44.89,75100.0,26.1682,26.25,26.1565,26.2266,75100.0
2007-07-31 15:25:00,44.89,44.89,44.82,44.82,79500.0,26.2266,26.2266,26.1857,26.1857,79500.0
2007-07-31 15:30:00,44.84,44.95,44.82,44.83,166500.0,26.1974,26.2617,26.1857,26.1916,166500.0
2007-07-31 15:35:00,44.82,44.87,44.75,44.75,115100.0,26.1857,26.2149,26.1448,26.1448,115100.0
2007-07-31 15:40:00,44.76,44.85,44.7,44.77,239900.0,26.1507,26.2033,26.1156,26.1565,239900.0
2007-07-31 15:45:00,44.79,44.83,44.68,44.73,195300.0,26.1682,26.1916,26.1039,26.1332,195300.0
2007-07-31 15:50:00,44.73,44.81,44.65,44.67,272300.0,26.1332,26.1799,26.0864,26.0981,272300.0
2007-07-31 15:55:00,44.67,44.76,44.51,44.53,290600.0,26.0981,26.1507,26.0046,26.0163,290600.0
2007-08-01 09:30:00,44.14,44.61,44.14,44.49,149800.0,25.7885,26.063,25.7885,25.9929,149800.0
2007-08-01 09:35:00,44.52,44.61,44.42,44.5,104100.0,26.0105,26.063,25.952,25.9988,104100.0
2007-08-01 09:40:00,44.49,44.57,44.02,44.06,85700.0,25.9929,26.0397,25.7183,25.7417,85700.0
2007-08-01 09:45:00,44.02,44.11,43.81,43.9,515900.0,25.7183,25.7709,25.5957,25.6482,515900.0
2007-08-01 09:50:00,43.89,44.25,43.68,44.19,244900.0,25.6424,25.8527,25.5197,25.8177,244900.0
2007-08-01 09:55:00,44.17,44.23,43.97,44.05,226600.0,25.806,25.841,25.6891,25.7359,226600.0
2007-08-01 10:00:00,44.04,44.29,43.93,44.14,252600.0,25.73,25.8761,25.6658,25.7885,252600.0
2007-08-01 10:05:00,44.14,44.27,44.06,44.14,148200.0,25.7885,25.8644,25.7417,25.7885,148200.0
2007-08-01 10:10:00,44.14,44.48,44.11,44.33,128200.0,25.7885,25.9871,25.7709,25.8995,128200.0
2007-08-01 10:15:00,44.33,44.33,44.11,44.22,102000.0,25.8995,25.8995,25.7709,25.8352,102000.0
2007-08-01 10:20:00,44.22,44.26,44.14,44.18,109400.0,25.8352,25.8586,25.7885,25.8118,109400.0
2007-08-01 10:25:00,44.17,44.25,44.01,44.06,159800.0,25.806,25.8527,25.7125,25.7417,159800.0
2007-08-01 10:30:00,44.07,44.25,43.99,44.11,177900.0,25.7476,25.8527,25.7008,25.7709,177900.0
2007-08-01 10:35:00,44.12,44.14,43.81,43.86,118300.0,25.7768,25.7885,25.5957,25.6249,118300.0
2007-08-01 10:40:00,43.86,43.89,43.74,43.78,77500.0,25.6249,25.6424,25.5548,25.5781,77500.0
2007-08-01 10:45:00,43.79,44.02,43.72,43.96,157400.0,25.584,25.7183,25.5431,25.6833,157400.0
2007-08-01 10:50:00,43.96,44.05,43.72,43.9,278500.0,25.6833,25.7359,25.5431,25.6482,278500.0
2007-08-01 10:55:00,43.89,44.03,43.85,43.94,138400.0,25.6424,25.7242,25.619,25.6716,138400.0
2007-08-01 11:00:00,43.94,43.97,43.82,43.9,124400.0,25.6716,25.6891,25.6015,25.6482,124400.0
2007-08-01 11:05:00,43.89,43.97,43.8,43.93,169400.0,25.6424,25.6891,25.5898,25.6658,169400.0
2007-08-01 11:10:00,43.93,44.03,43.89,43.96,160100.0,25.6658,25.7242,25.6424,25.6833,160100.0
2007-08-01 11:15:00,43.96,44.09,43.93,44.08,128100.0,25.6833,25.7592,25.6658,25.7534,128100.0
2007-08-01 11:20:00,44.08,44.09,43.95,43.98,93000.0,25.7534,25.7592,25.6774,25.695,93000.0
2007-08-01 11:25:00,43.98,44.05,43.95,43.95,149300.0,25.695,25.7359,25.6774,25.6774,149300.0
2007-08-01 11:30:00,43.95,44.09,43.93,44.02,85400.0,25.6774,25.7592,25.6658,25.7183,85400.0
2007-08-01 11:35:00,44.01,44.15,43.99,44.13,62500.0,25.7125,25.7943,25.7008,25.7826,62500.0
2007-08-01 11:40:00,44.13,44.21,44.02,44.17,52100.0,25.7826,25.8293,25.7183,25.806,52100.0
2007-08-01 11:45:00,44.15,44.23,44.14,44.2,43900.0,25.7943,25.841,25.7885,25.8235,43900.0
2007-08-01 11:50:00,44.18,44.27,44.16,44.25,46400.0,25.8118,25.8644,25.8001,25.8527,46400.0
2007-08-01 11:55:00,44.25,44.48,44.24,44.48,51200.0,25.8527,25.9871,25.8469,25.9871,51200.0
2007-08-01 12:00:00,44.48,44.48,44.29,44.31,41800.0,25.9871,25.9871,25.8761,25.8878,41800.0
2007-08-01 12:05:00,44.29,44.36,44.27,44.31,111500.0,25.8761,25.917,25.8644,25.8878,111500.0
2007-08-01 12:10:00,44.31,44.31,44.17,44.19,76800.0,25.8878,25.8878,25.806,25.8177,76800.0
2007-08-01 12:15:00,44.19,44.41,44.17,44.38,73100.0,25.8177,25.9462,25.806,25.9287,73100.0
2007-08-01 12:20:00,44.37,44.38,44.22,44.24,55200.0,25.9228,25.9287,25.8352,25.8469,55200.0
2007-08-01 12:25:00,44.25,44.31,44.13,44.18,79000.0,25.8527,25.8878,25.7826,25.8118,79000.0
2007-08-01 12:30:00,44.17,44.28,44.17,44.18,93500.0,25.806,25.8702,25.806,25.8118,93500.0
2007-08-01 12:35:00,44.19,44.32,44.18,44.26,75100.0,25.8177,25.8936,25.8118,25.8586,75100.0
2007-08-01 12:40:00,44.27,44.28,44.13,44.19,65700.0,25.8644,25.8702,25.7826,25.8177,65700.0
2007-08-01 12:45:00,44.19,44.3,44.17,44.23,65000.0,25.8177,25.8819,25.806,25.841,65000.0
2007-08-01 12:50:00,44.23,44.23,44.0,44.23,1091400.0,25.841,25.841,25.7067,25.841,1091400.0
2007-08-01 12:55:00,44.22,44.3,44.17,44.2,47800.0,25.8352,25.8819,25.806,25.8235,47800.0
2007-08-01 13:00:00,44.18,44.23,44.09,44.15,109600.0,25.8118,25.841,25.7592,25.7943,109600.0
2007-08-01 13:05:00,44.15,44.17,44.09,44.16,44200.0,25.7943,25.806,25.7592,25.8001,44200.0
2007-08-01 13:10:00,44.15,44.2,44.06,44.07,30200.0,25.7943,25.8235,25.7417,25.7476,30200.0
2007-08-01 13:15:00,44.07,44.16,43.98,44.13,89600.0,25.7476,25.8001,25.695,25.7826,89600.0
2007-08-01 13:20:00,44.14,44.15,43.95,44.04,100900.0,25.7885,25.7943,25.6774,25.73,100900.0
2007-08-01 13:25:00,44.04,44.15,44.01,44.13,99400.0,25.73,25.7943,25.7125,25.7826,99400.0
2007-08-01 13:30:00,44.14,44.15,44.02,44.07,147700.0,25.7885,25.7943,25.7183,25.7476,147700.0
2007-08-01 13:35:00,44.07,44.08,43.95,43.98,143700.0,25.7476,25.7534,25.6774,25.695,143700.0
2007-08-01 13:40:00,43.98,44.03,43.88,43.88,143200.0,25.695,25.7242,25.6365,25.6365,143200.0
2007-08-01 13:45:00,43.88,43.99,43.84,43.89,99300.0,25.6365,25.7008,25.6132,25.6424,99300.0
2007-08-01 13:50:00,43.89,44.02,43.85,43.99,78000.0,25.6424,25.7183,25.619,25.7008,78000.0
2007-08-01 13:55:00,43.98,44.08,43.9,43.92,118900.0,25.695,25.7534,25.6482,25.6599,118900.0
2007-08-01 14:00:00,43.92,43.99,43.9,43.99,61100.0,25.6599,25.7008,25.6482,25.7008,61100.0
2007-08-01 14:05:00,43.98,44.02,43.92,43.95,98200.0,25.695,25.7183,25.6599,25.6774,98200.0
2007-08-01 14:10:00,43.96,43.97,43.92,43.96,53400.0,25.6833,25.6891,25.6599,25.6833,53400.0
2007-08-01 14:15:00,43.95,43.96,43.84,43.88,174700.0,25.6774,25.6833,25.6132,25.6365,174700.0
2007-08-01 14:20:00,43.89,43.91,43.84,43.85,44100.0,25.6424,25.6541,25.6132,25.619,44100.0
2007-08-01 14:25:00,43.87,43.94,43.84,43.88,64500.0,25.6307,25.6716,25.6132,25.6365,64500.0
2007-08-01 14:30:00,43.88,44.0,43.87,43.92,94900.0,25.6365,25.7067,25.6307,25.6599,94900.0
2007-08-01 14:35:00,43.91,44.0,43.88,43.91,78600.0,25.6541,25.7067,25.6365,25.6541,78600.0
2007-08-01 14:40:00,43.91,44.01,43.84,43.87,70700.0,25.6541,25.7125,25.6132,25.6307,70700.0
2007-08-01 14:45:00,43.86,44.04,43.81,43.84,95700.0,25.6249,25.73,25.5957,25.6132,95700.0
2007-08-01 14:50:00,43.85,43.96,43.85,43.93,60300.0,25.619,25.6833,25.619,25.6658,60300.0
2007-08-01 14:55:00,43.92,43.98,43.81,43.89,104000.0,25.6599,25.695,25.5957,25.6424,104000.0
2007-08-01 15:00:00,43.86,44.0,43.85,43.93,118900.0,25.6249,25.7067,25.619,25.6658,118900.0
2007-08-01 15:05:00,43.93,43.97,43.84,43.94,78600.0,25.6658,25.6891,25.6132,25.6716,78600.0
2007-08-01 15:10:00,43.93,43.94,43.8,43.88,161100.0,25.6658,25.6716,25.5898,25.6365,161100.0
2007-08-01 15:15:00,43.87,43.92,43.78,43.81,193900.0,25.6307,25.6599,25.5781,25.5957,193900.0
2007-08-01 15:20:00,43.81,43.86,43.75,43.75,111200.0,25.5957,25.6249,25.5606,25.5606,111200.0
2007-08-01 15:25:00,43.75,43.77,43.68,43.74,270600.0,25.5606,25.5723,25.5197,25.5548,270600.0
2007-08-01 15:30:00,43.74,43.82,43.66,43.72,272900.0,25.5548,25.6015,25.508,25.5431,272900.0
2007-08-01 15:35:00,43.72,43.81,43.64,43.77,248300.0,25.5431,25.5957,25.4963,25.5723,248300.0
2007-08-01 15:40:00,43.76,43.95,43.68,43.92,248900.0,25.5664,25.6774,25.5197,25.6599,248900.0
2007-08-01 15:45:00,43.94,43.96,43.7,43.92,182600.0,25.6716,25.6833,25.5314,25.6599,182600.0
2007-08-01 15:50:00,43.92,44.07,43.92,43.99,319700.0,25.6599,25.7476,25.6599,25.7008,319700.0
2007-08-01 15:55:00,43.99,44.25,43.98,44.21,343500.0,25.7008,25.8527,25.695,25.8293,343500.0
2007-08-02 09:30:00,44.31,44.5,44.25,44.36,85600.0,25.8878,25.9988,25.8527,25.917,85600.0
2007-08-02 09:35:00,44.39,44.44,44.1,44.13,203500.0,25.9345,25.9637,25.7651,25.7826,203500.0
2007-08-02 09:40:00,44.13,44.32,44.07,44.15,151800.0,25.7826,25.8936,25.7476,25.7943,151800.0
2007-08-02 09:45:00,44.15,44.19,44.08,44.13,292500.0,25.7943,25.8177,25.7534,25.7826,292500.0
2007-08-02 09:50:00,44.12,44.16,44.07,44.07,71100.0,25.7768,25.8001,25.7476,25.7476,71100.0
2007-08-02 09:55:00,44.08,44.08,43.84,44.04,286500.0,25.7534,25.7534,25.6132,25.73,286500.0
2007-08-02 10:00:00,44.03,44.05,43.73,43.75,114600.0,25.7242,25.7359,25.5489,25.5606,114600.0
2007-08-02 10:05:00,43.75,43.87,43.73,43.84,177200.0,25.5606,25.6307,25.5489,25.6132,177200.0
2007-08-02 10:10:00,43.86,43.86,43.76,43.85,77200.0,25.6249,25.6249,25.5664,25.619,77200.0
2007-08-02 10:15:00,43.84,43.9,43.8,43.88,99400.0,25.6132,25.6482,25.5898,25.6365,99400.0
2007-08-02 10:20:00,43.88,44.03,43.84,43.98,79200.0,25.6365,25.7242,25.6132,25.695,79200.0
2007-08-02 10:25:00,43.97,44.0,43.89,43.96,80000.0,25.6891,25.7067,25.6424,25.6833,80000.0
2007-08-02 10:30:00,43.94,43.95,43.85,43.88,94600.0,25.6716,25.6774,25.619,25.6365,94600.0
2007-08-02 10:35:00,43.89,43.91,43.82,43.85,106800.0,25.6424,25.6541,25.6015,25.619,106800.0
2007-08-02 10:40:00,43.85,43.93,43.83,43.91,40700.0,25.619,25.6658,25.6073,25.6541,40700.0
2007-08-02 10:45:00,43.91,44.0,43.89,43.98,69100.0,25.6541,25.7067,25.6424,25.695,69100.0
2007-08-02 10:50:00,43.99,44.06,43.98,43.99,75400.0,25.7008,25.7417,25.695,25.7008,75400.0
2007-08-02 10:55:00,43.96,43.99,43.85,43.86,55400.0,25.6833,25.7008,25.619,25.6249,55400.0
2007-08-02 11:00:00,43.87,43.88,43.66,43.66,98600.0,25.6307,25.6365,25.508,25.508,98600.0
2007-08-02 11:05:00,43.66,43.72,43.53,43.53,101300.0,25.508,25.5431,25.4321,25.4321,101300.0
2007-08-02 11:10:00,43.53,43.67,43.51,43.64,98500.0,25.4321,25.5139,25.4204,25.4963,98500.0
2007-08-02 11:15:00,43.64,43.68,43.6,43.65,58800.0,25.4963,25.5197,25.473,25.5022,58800.0
2007-08-02 11:20:00,43.65,43.76,43.62,43.74,75900.0,25.5022,25.5664,25.4846,25.5548,75900.0
2007-08-02 11:25:00,43.75,43.84,43.73,43.83,41100.0,25.5606,25.6132,25.5489,25.6073,41100.0
2007-08-02 11:30:00,43.84,43.95,43.8,43.88,103000.0,25.6132,25.6774,25.5898,25.6365,103000.0
2007-08-02 11:35:00,43.88,43.93,43.82,43.86,37300.0,25.6365,25.6658,25.6015,25.6249,37300.0
2007-08-02 11:40:00,43.87,43.87,43.77,43.79,34100.0,25.6307,25.6307,25.5723,25.584,34100.0
2007-08-02 11:45:00,43.81,43.86,43.78,43.8,53800.0,25.5957,25.6249,25.5781,25.5898,53800.0
2007-08-02 11:50:00,43.81,43.94,43.81,43.94,61900.0,25.5957,25.6716,25.5957,25.6716,61900.0
2007-08-02 11:55:00,43.94,44.13,43.93,44.13,75600.0,25.6716,25.7826,25.6658,25.7826,75600.0
2007-08-02 12:00:00,44.13,44.25,44.11,44.25,109800.0,25.7826,25.8527,25.7709,25.8527,109800.0
2007-08-02 12:05:00,44.24,44.35,44.23,44.34,106000.0,25.8469,25.9111,25.841,25.9053,106000.0
2007-08-02 12:10:00,44.34,44.42,44.32,44.39,113800.0,25.9053,25.952,25.8936,25.9345,113800.0
2007-08-02 12:15:00,44.38,44.38,44.24,44.28,69900.0,25.9287,25.9287,25.8469,25.8702,69900.0
2007-08-02 12:20:00,44.28,44.38,44.28,44.37,56100.0,25.8702,25.9287,25.8702,25.9228,56100.0
2007-08-02 12:25:00,44.37,44.4,44.27,44.29,34300.0,25.9228,25.9404,25.8644,25.8761,34300.0
2007-08-02 12:30:00,44.3,44.31,44.22,44.3,57800.0,25.8819,25.8878,25.8352,25.8819,57800.0
2007-08-02 12:35:00,44.29,44.36,44.26,44.35,44400.0,25.8761,25.917,25.8586,25.9111,44400.0
2007-08-02 12:40:00,44.35,44.44,44.34,44.43,66900.0,25.9111,25.9637,25.9053,25.9579,66900.0
2007-08-02 12:45:00,44.43,44.48,44.39,44.46,65800.0,25.9579,25.9871,25.9345,25.9754,65800.0
2007-08-02 12:50:00,44.47,44.5,44.43,44.49,58800.0,25.9813,25.9988,25.9579,25.9929,58800.0
2007-08-02 12:55:00,44.5,44.61,44.49,44.59,86700.0,25.9988,26.063,25.9929,26.0514,86700.0
2007-08-02 13:00:00,44.59,44.6,44.43,44.43,61700.0,26.0514,26.0572,25.9579,25.9579,61700.0
2007-08-02 13:05:00,44.43,44.44,44.16,44.16,72300.0,25.9579,25.9637,25.8001,25.8001,72300.0
2007-08-02 13:10:00,44.16,44.21,44.1,44.19,86000.0,25.8001,25.8293,25.7651,25.8177,86000.0
2007-08-02 13:15:00,44.19,44.22,44.1,44.21,56400.0,25.8177,25.8352,25.7651,25.8293,56400.0
2007-08-02 13:20:00,44.2,44.2,44.04,44.05,47200.0,25.8235,25.8235,25.73,25.7359,47200.0
2007-08-02 13:25:00,44.05,44.07,43.98,44.05,49400.0,25.7359,25.7476,25.695,25.7359,49400.0
2007-08-02 13:30:00,44.04,44.25,44.03,44.23,54400.0,25.73,25.8527,25.7242,25.841,54400.0
2007-08-02 13:35:00,44.22,44.34,44.17,44.19,48800.0,25.8352,25.9053,25.806,25.8177,48800.0
2007-08-02 13:40:00,44.21,44.28,44.14,44.23,32700.0,25.8293,25.8702,25.7885,25.841,32700.0
2007-08-02 13:45:00,44.23,44.25,44.1,44.11,31800.0,25.841,25.8527,25.7651,25.7709,31800.0
2007-08-02 13:50:00,44.12,44.28,44.12,44.27,71200.0,25.7768,25.8702,25.7768,25.8644,71200.0
2007-08-02 13:55:00,44.28,44.33,44.22,44.25,46000.0,25.8702,25.8995,25.8352,25.8527,46000.0
2007-08-02 14:00:00,44.25,44.41,44.24,44.4,50400.0,25.8527,25.9462,25.8469,25.9404,50400.0
2007-08-02 14:05:00,44.4,44.52,44.39,44.48,50700.0,25.9404,26.0105,25.9345,25.9871,50700.0
2007-08-02 14:10:00,44.48,44.5,44.35,44.42,38300.0,25.9871,25.9988,25.9111,25.952,38300.0
2007-08-02 14:15:00,44.42,44.47,44.33,44.42,51200.0,25.952,25.9813,25.8995,25.952,51200.0
2007-08-02 14:20:00,44.42,44.49,44.42,44.43,32100.0,25.952,25.9929,25.952,25.9579,32100.0
2007-08-02 14:25:00,44.42,44.42,44.3,44.3,38100.0,25.952,25.952,25.8819,25.8819,38100.0
2007-08-02 14:30:00,44.31,44.37,44.24,44.24,60600.0,25.8878,25.9228,25.8469,25.8469,60600.0
2007-08-02 14:35:00,44.24,44.27,44.17,44.18,64900.0,25.8469,25.8644,25.806,25.8118,64900.0
2007-08-02 14:40:00,44.18,44.32,44.16,44.27,45400.0,25.8118,25.8936,25.8001,25.8644,45400.0
2007-08-02 14:45:00,44.27,44.31,44.21,44.3,42900.0,25.8644,25.8878,25.8293,25.8819,42900.0
2007-08-02 14:50:00,44.31,44.32,44.26,44.26,22600.0,25.8878,25.8936,25.8586,25.8586,22600.0
2007-08-02 14:55:00,44.25,44.29,44.18,44.21,55800.0,25.8527,25.8761,25.8118,25.8293,55800.0
2007-08-02 15:00:00,44.21,44.27,44.16,44.24,49400.0,25.8293,25.8644,25.8001,25.8469,49400.0
2007-08-02 15:05:00,44.25,44.41,44.24,44.4,55000.0,25.8527,25.9462,25.8469,25.9404,55000.0
2007-08-02 15:10:00,44.39,44.4,44.32,44.34,50000.0,25.9345,25.9404,25.8936,25.9053,50000.0
2007-08-02 15:15:00,44.33,44.39,44.29,44.3,35000.0,25.8995,25.9345,25.8761,25.8819,35000.0
2007-08-02 15:20:00,44.31,44.46,44.31,44.46,81500.0,25.8878,25.9754,25.8878,25.9754,81500.0
2007-08-02 15:25:00,44.45,44.63,44.41,44.62,65600.0,25.9696,26.0747,25.9462,26.0689,65600.0
2007-08-02 15:30:00,44.62,44.64,44.48,44.58,111000.0,26.0689,26.0806,25.9871,26.0455,111000.0
2007-08-02 15:35:00,44.57,44.58,44.42,44.49,69000.0,26.0397,26.0455,25.952,25.9929,69000.0
2007-08-02 15:40:00,44.49,44.51,44.36,44.36,100900.0,25.9929,26.0046,25.917,25.917,100900.0
2007-08-02 15:45:00,44.36,44.42,44.3,44.38,108500.0,25.917,25.952,25.8819,25.9287,108500.0
2007-08-02 15:50:00,44.38,44.42,44.27,44.3,120000.0,25.9287,25.952,25.8644,25.8819,120000.0
2007-08-02 15:55:00,44.3,44.45,44.28,44.44,189300.0,25.8819,25.9696,25.8702,25.9637,189300.0
2007-08-03 09:30:00,44.35,44.46,44.1,44.38,46600.0,25.9111,25.9754,25.7651,25.9287,46600.0
2007-08-03 09:35:00,44.4,44.45,44.21,44.45,26200.0,25.9404,25.9696,25.8293,25.9696,26200.0
2007-08-03 09:40:00,44.46,44.49,44.36,44.41,28800.0,25.9754,25.9929,25.917,25.9462,28800.0
2007-08-03 09:45:00,44.41,44.45,44.1,44.13,57700.0,25.9462,25.9696,25.7651,25.7826,57700.0
2007-08-03 09:50:00,44.12,44.17,44.01,44.06,64700.0,25.7768,25.806,25.7125,25.7417,64700.0
2007-08-03 09:55:00,44.06,44.06,43.85,43.94,73600.0,25.7417,25.7417,25.619,25.6716,73600.0
2007-08-03 10:00:00,43.95,43.96,43.8,43.82,118100.0,25.6774,25.6833,25.5898,25.6015,118100.0
2007-08-03 10:05:00,43.82,43.88,43.75,43.81,110400.0,25.6015,25.6365,25.5606,25.5957,110400.0
2007-08-03 10:10:00,43.81,43.89,43.78,43.86,43200.0,25.5957,25.6424,25.5781,25.6249,43200.0
2007-08-03 10:15:00,43.86,43.92,43.83,43.89,57700.0,25.6249,25.6599,25.6073,25.6424,57700.0
2007-08-03 10:20:00,43.9,43.93,43.84,43.88,88900.0,25.6482,25.6658,25.6132,25.6365,88900.0
2007-08-03 10:25:00,43.88,43.94,43.85,43.93,63300.0,25.6365,25.6716,25.619,25.6658,63300.0
2007-08-03 10:30:00,43.94,43.96,43.85,43.87,64600.0,25.6716,25.6833,25.619,25.6307,64600.0
2007-08-03 10:35:00,43.87,43.96,43.85,43.88,70000.0,25.6307,25.6833,25.619,25.6365,70000.0
2007-08-03 10:40:00,43.88,43.95,43.81,43.93,130400.0,25.6365,25.6774,25.5957,25.6658,130400.0
2007-08-03 10:45:00,43.92,43.99,43.91,43.97,57200.0,25.6599,25.7008,25.6541,25.6891,57200.0
2007-08-03 10:50:00,43.97,44.01,43.9,43.94,52300.0,25.6891,25.7125,25.6482,25.6716,52300.0
2007-08-03 10:55:00,43.94,44.01,43.9,43.9,52600.0,25.6716,25.7125,25.6482,25.6482,52600.0
2007-08-03 11:00:00,43.9,44.14,43.9,44.06,83500.0,25.6482,25.7885,25.6482,25.7417,83500.0
2007-08-03 11:05:00,44.07,44.14,44.03,44.13,55100.0,25.7476,25.7885,25.7242,25.7826,55100.0
2007-08-03 11:10:00,44.14,44.26,44.12,44.19,106900.0,25.7885,25.8586,25.7768,25.8177,106900.0
2007-08-03 11:15:00,44.17,44.19,44.14,44.18,68800.0,25.806,25.8177,25.7885,25.8118,68800.0
2007-08-03 11:20:00,44.18,44.25,44.15,44.15,56000.0,25.8118,25.8527,25.7943,25.7943,56000.0
2007-08-03 11:25:00,44.15,44.36,44.15,44.36,58300.0,25.7943,25.917,25.7943,25.917,58300.0
2007-08-03 11:30:00,44.36,44.36,44.24,44.34,28600.0,25.917,25.917,25.8469,25.9053,28600.0
2007-08-03 11:35:00,44.34,44.36,44.29,44.32,50100.0,25.9053,25.917,25.8761,25.8936,50100.0
2007-08-03 11:40:00,44.34,44.43,44.31,44.39,37200.0,25.9053,25.9579,25.8878,25.9345,37200.0
2007-08-03 11:45:00,44.4,44.58,44.4,44.48,57800.0,25.9404,26.0455,25.9404,25.9871,57800.0
2007-08-03 11:50:00,44.48,44.48,44.29,44.31,65400.0,25.9871,25.9871,25.8761,25.8878,65400.0
2007-08-03 11:55:00,44.31,44.42,44.3,44.33,37000.0,25.8878,25.952,25.8819,25.8995,37000.0
2007-08-03 12:00:00,44.34,44.37,44.28,44.31,98100.0,25.9053,25.9228,25.8702,25.8878,98100.0
2007-08-03 12:05:00,44.32,44.32,44.16,44.25,29400.0,25.8936,25.8936,25.8001,25.8527,29400.0
2007-08-03 12:10:00,44.26,44.32,44.22,44.25,67200.0,25.8586,25.8936,25.8352,25.8527,67200.0
2007-08-03 12:15:00,44.24,44.32,44.23,44.26,42000.0,25.8469,25.8936,25.841,25.8586,42000.0
2007-08-03 12:20:00,44.28,44.29,44.15,44.16,31900.0,25.8702,25.8761,25.7943,25.8001,31900.0
2007-08-03 12:25:00,44.16,44.18,44.03,44.07,35800.0,25.8001,25.8118,25.7242,25.7476,35800.0
2007-08-03 12:30:00,44.07,44.15,44.06,44.13,19400.0,25.7476,25.7943,25.7417,25.7826,19400.0
2007-08-03 12:35:00,44.13,44.23,44.11,44.21,33300.0,25.7826,25.841,25.7709,25.8293,33300.0
2007-08-03 12:40:00,44.2,44.21,44.13,44.13,14600.0,25.8235,25.8293,25.7826,25.7826,14600.0
2007-08-03 12:45:00,44.12,44.13,44.1,44.12,30800.0,25.7768,25.7826,25.7651,25.7768,30800.0
2007-08-03 12:50:00,44.12,44.16,44.04,44.05,36600.0,25.7768,25.8001,25.73,25.7359,36600.0
2007-08-03 12:55:00,44.06,44.13,44.05,44.11,37800.0,25.7417,25.7826,25.7359,25.7709,37800.0
2007-08-03 13:00:00,44.12,44.13,44.09,44.09,20100.0,25.7768,25.7826,25.7592,25.7592,20100.0
2007-08-03 13:05:00,44.08,44.13,44.07,44.11,29400.0,25.7534,25.7826,25.7476,25.7709,29400.0
2007-08-03 13:10:00,44.11,44.18,44.1,44.14,23300.0,25.7709,25.8118,25.7651,25.7885,23300.0
2007-08-03 13:15:00,44.13,44.19,44.1,44.1,29500.0,25.7826,25.8177,25.7651,25.7651,29500.0
2007-08-03 13:20:00,44.11,44.13,44.1,44.11,15200.0,25.7709,25.7826,25.7651,25.7709,15200.0
2007-08-03 13:25:00,44.11,44.12,44.07,44.08,24400.0,25.7709,25.7768,25.7476,25.7534,24400.0
2007-08-03 13:30:00,44.07,44.09,44.04,44.05,20200.0,25.7476,25.7592,25.73,25.7359,20200.0
2007-08-03 13:35:00,44.04,44.04,43.95,43.99,65700.0,25.73,25.73,25.6774,25.7008,65700.0
2007-08-03 13:40:00,44.01,44.14,44.0,44.11,45400.0,25.7125,25.7885,25.7067,25.7709,45400.0
2007-08-03 13:45:00,44.1,44.11,44.07,44.07,15200.0,25.7651,25.7709,25.7476,25.7476,15200.0
2007-08-03 13:50:00,44.08,44.12,44.08,44.09,21800.0,25.7534,25.7768,25.7534,25.7592,21800.0
2007-08-03 13:55:00,44.08,44.15,44.07,44.11,20600.0,25.7534,25.7943,25.7476,25.7709,20600.0
2007-08-03 14:00:00,44.12,44.28,44.12,44.21,49000.0,25.7768,25.8702,25.7768,25.8293,49000.0
2007-08-03 14:05:00,44.23,44.24,44.13,44.13,18900.0,25.841,25.8469,25.7826,25.7826,18900.0
2007-08-03 14:10:00,44.14,44.17,44.02,44.05,34700.0,25.7885,25.806,25.7183,25.7359,34700.0
2007-08-03 14:15:00,44.05,44.11,43.97,44.02,100200.0,25.7359,25.7709,25.6891,25.7183,100200.0
2007-08-03 14:20:00,44.0,44.05,43.97,43.99,62400.0,25.7067,25.7359,25.6891,25.7008,62400.0
2007-08-03 14:25:00,43.99,44.0,43.89,43.97,90100.0,25.7008,25.7067,25.6424,25.6891,90100.0
2007-08-03 14:30:00,43.97,44.08,43.96,43.99,69000.0,25.6891,25.7534,25.6833,25.7008,69000.0
2007-08-03 14:35:00,43.98,44.03,43.93,43.96,129200.0,25.695,25.7242,25.6658,25.6833,129200.0
2007-08-03 14:40:00,43.96,43.99,43.93,43.95,91400.0,25.6833,25.7008,25.6658,25.6774,91400.0
2007-08-03 14:45:00,43.94,43.99,43.91,43.94,97500.0,25.6716,25.7008,25.6541,25.6716,97500.0
2007-08-03 14:50:00,43.94,43.96,43.86,43.89,164000.0,25.6716,25.6833,25.6249,25.6424,164000.0
2007-08-03 14:55:00,43.89,43.92,43.86,43.88,140000.0,25.6424,25.6599,25.6249,25.6365,140000.0
2007-08-03 15:00:00,43.89,43.92,43.77,43.87,193300.0,25.6424,25.6599,25.5723,25.6307,193300.0
2007-08-03 15:05:00,43.87,43.93,43.78,43.8,81700.0,25.6307,25.6658,25.5781,25.5898,81700.0
2007-08-03 15:10:00,43.81,43.92,43.8,43.9,118300.0,25.5957,25.6599,25.5898,25.6482,118300.0
2007-08-03 15:15:00,43.9,43.94,43.82,43.91,198700.0,25.6482,25.6716,25.6015,25.6541,198700.0
2007-08-03 15:20:00,43.92,43.94,43.69,43.72,197800.0,25.6599,25.6716,25.5255,25.5431,197800.0
2007-08-03 15:25:00,43.72,43.75,43.56,43.57,98100.0,25.5431,25.5606,25.4496,25.4554,98100.0
2007-08-03 15:30:00,43.58,43.72,43.52,43.65,132900.0,25.4613,25.5431,25.4262,25.5022,132900.0
2007-08-03 15:35:00,43.65,43.66,43.53,43.61,100900.0,25.5022,25.508,25.4321,25.4788,100900.0
2007-08-03 15:40:00,43.62,43.73,43.57,43.73,215100.0,25.4846,25.5489,25.4554,25.5489,215100.0
2007-08-03 15:45:00,43.7,43.77,43.63,43.67,136400.0,25.5314,25.5723,25.4905,25.5139,136400.0
2007-08-03 15:50:00,43.66,43.75,43.62,43.64,140800.0,25.508,25.5606,25.4846,25.4963,140800.0
2007-08-03 15:55:00,43.64,43.73,43.52,43.61,311200.0,25.4963,25.5489,25.4262,25.4788,311200.0
2007-08-06 09:30:00,43.67,43.7,43.55,43.68,92300.0,25.5139,25.5314,25.4437,25.5197,92300.0
2007-08-06 09:35:00,43.68,44.05,43.57,43.84,164600.0,25.5197,25.7359,25.4554,25.6132,164600.0
2007-08-06 09:40:00,43.84,43.88,43.5,43.59,137600.0,25.6132,25.6365,25.4145,25.4671,137600.0
2007-08-06 09:45:00,43.6,43.64,43.46,43.46,101800.0,25.473,25.4963,25.3912,25.3912,101800.0
2007-08-06 09:50:00,43.45,43.54,43.22,43.3,176600.0,25.3853,25.4379,25.2509,25.2977,176600.0
2007-08-06 09:55:00,43.32,43.64,43.32,43.61,163200.0,25.3094,25.4963,25.3094,25.4788,163200.0
2007-08-06 10:00:00,43.64,43.65,43.48,43.52,128600.0,25.4963,25.5022,25.4029,25.4262,128600.0
2007-08-06 10:05:00,43.54,43.62,43.5,43.57,158200.0,25.4379,25.4846,25.4145,25.4554,158200.0
2007-08-06 10:10:00,43.57,43.6,43.49,43.57,230300.0,25.4554,25.473,25.4087,25.4554,230300.0
2007-08-06 10:15:00,43.59,43.63,43.5,43.53,131300.0,25.4671,25.4905,25.4145,25.4321,131300.0
2007-08-06 10:20:00,43.52,43.62,43.47,43.5,200700.0,25.4262,25.4846,25.397,25.4145,200700.0
2007-08-06 10:25:00,43.51,43.6,43.48,43.52,172000.0,25.4204,25.473,25.4029,25.4262,172000.0
2007-08-06 10:30:00,43.52,43.63,43.48,43.61,188100.0,25.4262,25.4905,25.4029,25.4788,188100.0
2007-08-06 10:35:00,43.61,43.8,43.55,43.61,109400.0,25.4788,25.5898,25.4437,25.4788,109400.0
2007-08-06 10:40:00,43.61,43.65,43.53,43.6,156700.0,25.4788,25.5022,25.4321,25.473,156700.0
2007-08-06 10:45:00,43.61,43.67,43.58,43.62,113000.0,25.4788,25.5139,25.4613,25.4846,113000.0
2007-08-06 10:50:00,43.61,43.65,43.54,43.57,144700.0,25.4788,25.5022,25.4379,25.4554,144700.0
2007-08-06 10:55:00,43.57,43.7,43.53,43.64,175800.0,25.4554,25.5314,25.4321,25.4963,175800.0
2007-08-06 11:00:00,43.63,43.69,43.48,43.62,122600.0,25.4905,25.5255,25.4029,25.4846,122600.0
2007-08-06 11:05:00,43.63,43.82,43.63,43.78,104700.0,25.4905,25.6015,25.4905,25.5781,104700.0
2007-08-06 11:10:00,43.79,43.85,43.68,43.78,116000.0,25.584,25.619,25.5197,25.5781,116000.0
2007-08-06 11:15:00,43.79,43.99,43.78,43.99,98600.0,25.584,25.7008,25.5781,25.7008,98600.0
2007-08-06 11:20:00,43.99,44.17,43.98,44.1,118400.0,25.7008,25.806,25.695,25.7651,118400.0
2007-08-06 11:25:00,44.1,44.35,44.1,44.34,115000.0,25.7651,25.9111,25.7651,25.9053,115000.0
2007-08-06 11:30:00,44.34,44.34,44.02,44.21,135100.0,25.9053,25.9053,25.7183,25.8293,135100.0
2007-08-06 11:35:00,44.21,44.35,44.21,44.32,79000.0,25.8293,25.9111,25.8293,25.8936,79000.0
2007-08-06 11:40:00,44.32,44.34,44.26,44.3,51600.0,25.8936,25.9053,25.8586,25.8819,51600.0
2007-08-06 11:45:00,44.3,44.55,44.28,44.49,128600.0,25.8819,26.028,25.8702,25.9929,128600.0
2007-08-06 11:50:00,44.48,44.65,44.48,44.64,183900.0,25.9871,26.0864,25.9871,26.0806,183900.0
2007-08-06 11:55:00,44.64,44.71,44.5,44.51,86000.0,26.0806,26.1215,25.9988,26.0046,86000.0
2007-08-06 12:00:00,44.53,44.53,44.32,44.34,78800.0,26.0163,26.0163,25.8936,25.9053,78800.0
2007-08-06 12:05:00,44.33,44.45,44.3,44.42,66600.0,25.8995,25.9696,25.8819,25.952,66600.0
2007-08-06 12:10:00,44.41,44.43,44.35,44.38,71900.0,25.9462,25.9579,25.9111,25.9287,71900.0
2007-08-06 12:15:00,44.38,44.4,44.31,44.31,60700.0,25.9287,25.9404,25.8878,25.8878,60700.0
2007-08-06 12:20:00,44.31,44.43,44.29,44.36,76700.0,25.8878,25.9579,25.8761,25.917,76700.0
2007-08-06 12:25:00,44.35,44.42,44.34,44.39,50200.0,25.9111,25.952,25.9053,25.9345,50200.0
2007-08-06 12:30:00,44.4,44.5,44.38,44.42,54800.0,25.9404,25.9988,25.9287,25.952,54800.0
2007-08-06 12:35:00,44.41,44.57,44.39,44.51,62000.0,25.9462,26.0397,25.9345,26.0046,62000.0
2007-08-06 12:40:00,44.5,44.58,44.49,44.53,59800.0,25.9988,26.0455,25.9929,26.0163,59800.0
2007-08-06 12:45:00,44.52,44.78,44.5,44.75,122000.0,26.0105,26.1624,25.9988,26.1448,122000.0
2007-08-06 12:50:00,44.77,44.84,44.74,44.83,81300.0,26.1565,26.1974,26.139,26.1916,81300.0
2007-08-06 12:55:00,44.83,44.84,44.74,44.77,60400.0,26.1916,26.1974,26.139,26.1565,60400.0
2007-08-06 13:00:00,44.77,44.81,44.6,44.73,60300.0,26.1565,26.1799,26.0572,26.1332,60300.0
2007-08-06 13:05:00,44.73,44.73,44.49,44.49,46700.0,26.1332,26.1332,25.9929,25.9929,46700.0
2007-08-06 13:10:00,44.5,44.52,44.43,44.48,41500.0,25.9988,26.0105,25.9579,25.9871,41500.0
2007-08-06 13:15:00,44.49,44.62,44.49,44.59,36900.0,25.9929,26.0689,25.9929,26.0514,36900.0
2007-08-06 13:20:00,44.59,44.59,44.48,44.59,52400.0,26.0514,26.0514,25.9871,26.0514,52400.0
2007-08-06 13:25:00,44.6,44.6,44.52,44.56,67800.0,26.0572,26.0572,26.0105,26.0338,67800.0
2007-08-06 13:30:00,44.56,44.6,44.48,44.56,39400.0,26.0338,26.0572,25.9871,26.0338,39400.0
2007-08-06 13:35:00,44.56,44.58,44.42,44.46,67800.0,26.0338,26.0455,25.952,25.9754,67800.0
2007-08-06 13:40:00,44.46,44.49,44.33,44.33,61500.0,25.9754,25.9929,25.8995,25.8995,61500.0
2007-08-06 13:45:00,44.33,44.33,44.17,44.23,59900.0,25.8995,25.8995,25.806,25.841,59900.0
2007-08-06 13:50:00,44.22,44.25,44.15,44.21,66600.0,25.8352,25.8527,25.7943,25.8293,66600.0
2007-08-06 13:55:00,44.21,44.22,44.11,44.13,46700.0,25.8293,25.8352,25.7709,25.7826,46700.0
2007-08-06 14:00:00,44.13,44.23,44.11,44.11,56200.0,25.7826,25.841,25.7709,25.7709,56200.0
2007-08-06 14:05:00,44.12,44.24,44.1,44.21,91200.0,25.7768,25.8469,25.7651,25.8293,91200.0
2007-08-06 14:10:00,44.21,44.24,44.13,44.24,56900.0,25.8293,25.8469,25.7826,25.8469,56900.0
2007-08-06 14:15:00,44.25,44.34,44.18,44.34,79100.0,25.8527,25.9053,25.8118,25.9053,79100.0
2007-08-06 14:20:00,44.34,44.42,44.26,44.27,56900.0,25.9053,25.952,25.8586,25.8644,56900.0
2007-08-06 14:25:00,44.26,44.27,44.18,44.19,56700.0,25.8586,25.8644,25.8118,25.8177,56700.0
2007-08-06 14:30:00,44.18,44.37,44.18,44.32,43600.0,25.8118,25.9228,25.8118,25.8936,43600.0
2007-08-06 14:35:00,44.32,44.51,44.31,44.51,55600.0,25.8936,26.0046,25.8878,26.0046,55600.0
2007-08-06 14:40:00,44.51,44.67,44.45,44.6,90800.0,26.0046,26.0981,25.9696,26.0572,90800.0
2007-08-06 14:45:00,44.58,44.72,44.54,44.71,81900.0,26.0455,26.1273,26.0221,26.1215,81900.0
2007-08-06 14:50:00,44.7,44.72,44.6,44.7,94500.0,26.1156,26.1273,26.0572,26.1156,94500.0
2007-08-06 14:55:00,44.7,44.7,44.49,44.52,59200.0,26.1156,26.1156,25.9929,26.0105,59200.0
2007-08-06 15:00:00,44.52,44.53,44.45,44.46,77900.0,26.0105,26.0163,25.9696,25.9754,77900.0
2007-08-06 15:05:00,44.46,44.63,44.45,44.57,103200.0,25.9754,26.0747,25.9696,26.0397,103200.0
2007-08-06 15:10:00,44.57,44.64,44.52,44.57,60700.0,26.0397,26.0806,26.0105,26.0397,60700.0
2007-08-06 15:15:00,44.57,44.6,44.46,44.46,76900.0,26.0397,26.0572,25.9754,25.9754,76900.0
2007-08-06 15:20:00,44.46,44.49,44.41,44.48,88500.0,25.9754,25.9929,25.9462,25.9871,88500.0
2007-08-06 15:25:00,44.47,44.48,44.2,44.33,162200.0,25.9813,25.9871,25.8235,25.8995,162200.0
2007-08-06 15:30:00,44.33,44.36,44.16,44.16,92900.0,25.8995,25.917,25.8001,25.8001,92900.0
2007-08-06 15:35:00,44.17,44.36,44.16,44.16,227000.0,25.806,25.917,25.8001,25.8001,227000.0
2007-08-06 15:40:00,44.17,44.37,44.16,44.21,129200.0,25.806,25.9228,25.8001,25.8293,129200.0
2007-08-06 15:45:00,44.22,44.35,44.2,44.25,163300.0,25.8352,25.9111,25.8235,25.8527,163300.0
2007-08-06 15:50:00,44.25,44.48,44.24,44.42,282600.0,25.8527,25.9871,25.8469,25.952,282600.0
2007-08-06 15:55:00,44.42,44.46,44.28,44.46,299100.0,25.952,25.9754,25.8702,25.9754,299100.0
2007-08-07 09:30:00,44.16,44.46,44.05,44.4,120600.0,25.8001,25.9754,25.7359,25.9404,120600.0
2007-08-07 09:35:00,44.39,44.85,44.29,44.84,195200.0,25.9345,26.2033,25.8761,26.1974,195200.0
2007-08-07 09:40:00,44.83,44.95,44.63,44.68,138200.0,26.1916,26.2617,26.0747,26.1039,138200.0
2007-08-07 09:45:00,44.68,45.05,44.67,45.01,173400.0,26.1039,26.3201,26.0981,26.2967,173400.0
2007-08-07 09:50:00,45.01,45.17,44.91,45.17,155500.0,26.2967,26.3902,26.2383,26.3902,155500.0
2007-08-07 09:55:00,45.14,45.39,45.14,45.21,175600.0,26.3727,26.5188,26.3727,26.4136,175600.0
2007-08-07 10:00:00,45.19,45.37,45.03,45.23,85200.0,26.4019,26.5071,26.3084,26.4253,85200.0
2007-08-07 10:05:00,45.23,45.64,45.22,45.63,193700.0,26.4253,26.6648,26.4194,26.659,193700.0
2007-08-07 10:10:00,45.64,45.65,45.45,45.56,119600.0,26.6648,26.6707,26.5538,26.6181,119600.0
2007-08-07 10:15:00,45.55,45.64,45.51,45.61,128400.0,26.6122,26.6648,26.5889,26.6473,128400.0
2007-08-07 10:20:00,45.61,45.65,45.37,45.43,134800.0,26.6473,26.6707,26.5071,26.5421,134800.0
2007-08-07 10:25:00,45.43,45.48,45.37,45.41,85000.0,26.5421,26.5713,26.5071,26.5304,85000.0
2007-08-07 10:30:00,45.4,45.45,45.4,45.41,74500.0,26.5246,26.5538,26.5246,26.5304,74500.0
2007-08-07 10:35:00,45.41,45.49,45.34,45.35,123200.0,26.5304,26.5772,26.4895,26.4954,123200.0
2007-08-07 10:40:00,45.36,45.41,45.35,45.35,91000.0,26.5012,26.5304,26.4954,26.4954,91000.0
2007-08-07 10:45:00,45.36,45.45,45.35,45.41,143700.0,26.5012,26.5538,26.4954,26.5304,143700.0
2007-08-07 10:50:00,45.4,45.55,45.38,45.53,170200.0,26.5246,26.6122,26.5129,26.6005,170200.0
2007-08-07 10:55:00,45.52,45.58,45.47,45.56,60500.0,26.5947,26.6298,26.5655,26.6181,60500.0
2007-08-07 11:00:00,45.56,45.65,45.54,45.65,89200.0,26.6181,26.6707,26.6064,26.6707,89200.0
2007-08-07 11:05:00,45.65,45.67,45.6,45.62,96300.0,26.6707,26.6823,26.6414,26.6531,96300.0
2007-08-07 11:10:00,45.62,45.68,45.61,45.67,110100.0,26.6531,26.6882,26.6473,26.6823,110100.0
2007-08-07 11:15:00,45.67,45.69,45.57,45.62,95100.0,26.6823,26.694,26.6239,26.6531,95100.0
2007-08-07 11:20:00,45.62,45.64,45.58,45.63,55300.0,26.6531,26.6648,26.6298,26.659,55300.0
2007-08-07 11:25:00,45.64,45.65,45.6,45.64,67800.0,26.6648,26.6707,26.6414,26.6648,67800.0
2007-08-07 11:30:00,45.64,45.8,45.63,45.78,69300.0,26.6648,26.7583,26.659,26.7466,69300.0
2007-08-07 11:35:00,45.78,45.81,45.74,45.81,66700.0,26.7466,26.7641,26.7232,26.7641,66700.0
2007-08-07 11:40:00,45.8,46.01,45.65,46.01,663600.0,26.7583,26.881,26.6707,26.881,663600.0
2007-08-07 11:45:00,46.02,46.07,45.96,45.96,132500.0,26.8868,26.916,26.8518,26.8518,132500.0
2007-08-07 11:50:00,45.95,45.99,45.91,45.99,107200.0,26.8459,26.8693,26.8226,26.8693,107200.0
2007-08-07 11:55:00,45.97,45.97,45.83,45.92,167700.0,26.8576,26.8576,26.7758,26.8284,167700.0
2007-08-07 12:00:00,45.93,45.94,45.89,45.92,98700.0,26.8342,26.8401,26.8109,26.8284,98700.0
2007-08-07 12:05:00,45.92,45.94,45.86,45.86,86400.0,26.8284,26.8401,26.7933,26.7933,86400.0
2007-08-07 12:10:00,45.86,45.94,45.78,45.91,94200.0,26.7933,26.8401,26.7466,26.8226,94200.0
2007-08-07 12:15:00,45.92,46.02,45.91,46.0,53800.0,26.8284,26.8868,26.8226,26.8751,53800.0
2007-08-07 12:20:00,46.0,46.01,45.93,45.95,69500.0,26.8751,26.881,26.8342,26.8459,69500.0
2007-08-07 12:25:00,45.96,45.96,45.88,45.89,67300.0,26.8518,26.8518,26.805,26.8109,67300.0
2007-08-07 12:30:00,45.88,45.99,45.88,45.93,81800.0,26.805,26.8693,26.805,26.8342,81800.0
2007-08-07 12:35:00,45.94,45.96,45.86,45.92,407200.0,26.8401,26.8518,26.7933,26.8284,407200.0
2007-08-07 12:40:00,45.92,45.93,45.84,45.84,36700.0,26.8284,26.8342,26.7817,26.7817,36700.0
2007-08-07 12:45:00,45.85,45.9,45.8,45.87,49500.0,26.7875,26.8167,26.7583,26.7992,49500.0
2007-08-07 12:50:00,45.87,45.9,45.79,45.8,54200.0,26.7992,26.8167,26.7525,26.7583,54200.0
2007-08-07 12:55:00,45.8,45.82,45.6,45.61,60300.0,26.7583,26.77,26.6414,26.6473,60300.0
2007-08-07 13:00:00,45.61,45.62,45.49,45.55,109900.0,26.6473,26.6531,26.5772,26.6122,109900.0
2007-08-07 13:05:00,45.54,45.7,45.49,45.53,166200.0,26.6064,26.6999,26.5772,26.6005,166200.0
2007-08-07 13:10:00,45.52,45.54,45.42,45.46,54100.0,26.5947,26.6064,26.5363,26.5597,54100.0
2007-08-07 13:15:00,45.47,45.47,45.33,45.36,50100.0,26.5655,26.5655,26.4837,26.5012,50100.0
2007-08-07 13:20:00,45.36,45.42,45.22,45.23,82000.0,26.5012,26.5363,26.4194,26.4253,82000.0
2007-08-07 13:25:00,45.24,45.29,45.21,45.23,48800.0,26.4311,26.4603,26.4136,26.4253,48800.0
2007-08-07 13:30:00,45.23,45.25,45.13,45.14,36100.0,26.4253,26.437,26.3669,26.3727,36100.0
2007-08-07 13:35:00,45.14,45.21,45.11,45.12,81500.0,26.3727,26.4136,26.3552,26.361,81500.0
2007-08-07 13:40:00,45.12,45.17,45.0,45.01,110900.0,26.361,26.3902,26.2909,26.2967,110900.0
2007-08-07 13:45:00,45.01,45.15,44.97,45.15,84600.0,26.2967,26.3785,26.2734,26.3785,84600.0
2007-08-07 13:50:00,45.12,45.13,45.02,45.12,89100.0,26.361,26.3669,26.3026,26.361,89100.0
2007-08-07 13:55:00,45.13,45.19,45.08,45.13,78600.0,26.3669,26.4019,26.3376,26.3669,78600.0
2007-08-07 14:00:00,45.12,45.18,45.0,45.04,72800.0,26.361,26.3961,26.2909,26.3143,72800.0
2007-08-07 14:05:00,45.05,45.2,45.04,45.14,64200.0,26.3201,26.4077,26.3143,26.3727,64200.0
2007-08-07 14:10:00,45.16,45.39,45.14,45.21,104000.0,26.3844,26.5188,26.3727,26.4136,104000.0
2007-08-07 14:15:00,45.2,45.24,44.94,44.97,184000.0,26.4077,26.4311,26.2558,26.2734,184000.0
2007-08-07 14:20:00,44.99,45.06,44.86,45.01,246400.0,26.2851,26.326,26.2091,26.2967,246400.0
2007-08-07 14:25:00,45.01,45.09,44.82,44.87,143700.0,26.2967,26.3435,26.1857,26.2149,143700.0
2007-08-07 14:30:00,44.86,44.93,44.8,44.83,124100.0,26.2091,26.25,26.1741,26.1916,124100.0
2007-08-07 14:35:00,44.84,44.88,44.69,44.83,110100.0,26.1974,26.2208,26.1098,26.1916,110100.0
2007-08-07 14:40:00,44.83,45.0,44.76,44.78,128500.0,26.1916,26.2909,26.1507,26.1624,128500.0
2007-08-07 14:45:00,44.8,44.99,44.72,44.92,86900.0,26.1741,26.2851,26.1273,26.2442,86900.0
2007-08-07 14:50:00,44.95,45.16,44.94,45.06,114600.0,26.2617,26.3844,26.2558,26.326,114600.0
2007-08-07 14:55:00,45.07,45.37,45.02,45.34,167100.0,26.3318,26.5071,26.3026,26.4895,167100.0
2007-08-07 15:00:00,45.34,45.45,45.25,45.32,237800.0,26.4895,26.5538,26.437,26.4779,237800.0
2007-08-07 15:05:00,45.31,45.38,45.15,45.16,185900.0,26.472,26.5129,26.3785,26.3844,185900.0
2007-08-07 15:10:00,45.17,45.2,45.02,45.03,144700.0,26.3902,26.4077,26.3026,26.3084,144700.0
2007-08-07 15:15:00,45.02,45.19,45.01,45.18,98800.0,26.3026,26.4019,26.2967,26.3961,98800.0
2007-08-07 15:20:00,45.2,45.23,45.03,45.03,149800.0,26.4077,26.4253,26.3084,26.3084,149800.0
2007-08-07 15:25:00,45.03,45.14,44.98,45.02,147000.0,26.3084,26.3727,26.2792,26.3026,147000.0
2007-08-07 15:30:00,45.01,45.06,44.95,45.0,133900.0,26.2967,26.326,26.2617,26.2909,133900.0
2007-08-07 15:35:00,44.99,45.18,44.98,45.04,213000.0,26.2851,26.3961,26.2792,26.3143,213000.0
2007-08-07 15:40:00,45.05,45.05,44.85,44.94,95200.0,26.3201,26.3201,26.2033,26.2558,95200.0
2007-08-07 15:45:00,44.94,44.95,44.75,44.75,134300.0,26.2558,26.2617,26.1448,26.1448,134300.0
2007-08-07 15:50:00,44.75,45.0,44.74,44.83,231300.0,26.1448,26.2909,26.139,26.1916,231300.0
2007-08-07 15:55:00,44.83,44.99,44.78,44.87,326300.0,26.1916,26.2851,26.1624,26.2149,326300.0
2007-08-08 09:30:00,45.25,45.69,45.21,45.58,172700.0,26.437,26.694,26.4136,26.6298,172700.0
2007-08-08 09:35:00,45.6,45.66,45.09,45.09,178700.0,26.6414,26.6765,26.3435,26.3435,178700.0
2007-08-08 09:40:00,45.09,45.24,45.0,45.13,160900.0,26.3435,26.4311,26.2909,26.3669,160900.0
2007-08-08 09:45:00,45.13,45.24,45.05,45.17,122300.0,26.3669,26.4311,26.3201,26.3902,122300.0
2007-08-08 09:50:00,45.17,45.27,45.1,45.25,77200.0,26.3902,26.4486,26.3493,26.437,77200.0
2007-08-08 09:55:00,45.25,45.31,45.08,45.2,102100.0,26.437,26.472,26.3376,26.4077,102100.0
2007-08-08 10:00:00,45.19,45.2,45.08,45.13,95300.0,26.4019,26.4077,26.3376,26.3669,95300.0
2007-08-08 10:05:00,45.12,45.16,45.06,45.07,92800.0,26.361,26.3844,26.326,26.3318,92800.0
2007-08-08 10:10:00,45.07,45.15,45.05,45.14,119300.0,26.3318,26.3785,26.3201,26.3727,119300.0
2007-08-08 10:15:00,45.14,45.15,45.07,45.12,126200.0,26.3727,26.3785,26.3318,26.361,126200.0
2007-08-08 10:20:00,45.13,45.21,45.05,45.21,86900.0,26.3669,26.4136,26.3201,26.4136,86900.0
2007-08-08 10:25:00,45.2,45.25,45.15,45.21,74400.0,26.4077,26.437,26.3785,26.4136,74400.0
2007-08-08 10:30:00,45.21,45.39,45.2,45.36,81000.0,26.4136,26.5188,26.4077,26.5012,81000.0
2007-08-08 10:35:00,45.37,45.51,45.3,45.46,61200.0,26.5071,26.5889,26.4662,26.5597,61200.0
2007-08-08 10:40:00,45.45,45.54,45.45,45.48,69500.0,26.5538,26.6064,26.5538,26.5713,69500.0
2007-08-08 10:45:00,45.48,45.53,45.43,45.44,81500.0,26.5713,26.6005,26.5421,26.548,81500.0
2007-08-08 10:50:00,45.44,45.55,45.41,45.5,104900.0,26.548,26.6122,26.5304,26.583,104900.0
2007-08-08 10:55:00,45.5,45.55,45.46,45.55,29400.0,26.583,26.6122,26.5597,26.6122,29400.0
2007-08-08 11:00:00,45.56,45.56,45.43,45.43,50800.0,26.6181,26.6181,26.5421,26.5421,50800.0
2007-08-08 11:05:00,45.45,45.51,45.4,45.42,67000.0,26.5538,26.5889,26.5246,26.5363,67000.0
2007-08-08 11:10:00,45.42,45.45,45.39,45.4,28800.0,26.5363,26.5538,26.5188,26.5246,28800.0
2007-08-08 11:15:00,45.4,45.48,45.4,45.44,48900.0,26.5246,26.5713,26.5246,26.548,48900.0
2007-08-08 11:20:00,45.44,45.45,45.33,45.34,88300.0,26.548,26.5538,26.4837,26.4895,88300.0
2007-08-08 11:25:00,45.34,45.37,45.25,45.27,87400.0,26.4895,26.5071,26.437,26.4486,87400.0
2007-08-08 11:30:00,45.27,45.28,45.16,45.22,74900.0,26.4486,26.4545,26.3844,26.4194,74900.0
2007-08-08 11:35:00,45.21,45.26,45.17,45.2,89800.0,26.4136,26.4428,26.3902,26.4077,89800.0
2007-08-08 11:40:00,45.21,45.32,45.21,45.28,28600.0,26.4136,26.4779,26.4136,26.4545,28600.0
2007-08-08 11:45:00,45.29,45.36,45.25,45.34,43400.0,26.4603,26.5012,26.437,26.4895,43400.0
2007-08-08 11:50:00,45.34,45.35,45.25,45.29,44400.0,26.4895,26.4954,26.437,26.4603,44400.0
2007-08-08 11:55:00,45.29,45.35,45.25,45.34,34100.0,26.4603,26.4954,26.437,26.4895,34100.0
2007-08-08 12:00:00,45.33,45.33,45.19,45.2,80900.0,26.4837,26.4837,26.4019,26.4077,80900.0
2007-08-08 12:05:00,45.21,45.28,45.19,45.27,35400.0,26.4136,26.4545,26.4019,26.4486,35400.0
2007-08-08 12:10:00,45.28,45.33,45.2,45.31,119200.0,26.4545,26.4837,26.4077,26.472,119200.0
2007-08-08 12:15:00,45.31,45.35,45.26,45.28,51000.0,26.472,26.4954,26.4428,26.4545,51000.0
2007-08-08 12:20:00,45.29,45.36,45.28,45.34,80300.0,26.4603,26.5012,26.4545,26.4895,80300.0
2007-08-08 12:25:00,45.33,45.38,45.32,45.34,48200.0,26.4837,26.5129,26.4779,26.4895,48200.0
2007-08-08 12:30:00,45.34,45.4,45.34,45.36,41000.0,26.4895,26.5246,26.4895,26.5012,41000.0
2007-08-08 12:35:00,45.36,45.42,45.34,45.4,53800.0,26.5012,26.5363,26.4895,26.5246,53800.0
2007-08-08 12:40:00,45.4,45.44,45.34,45.37,53000.0,26.5246,26.548,26.4895,26.5071,53000.0
2007-08-08 12:45:00,45.37,45.45,45.33,45.45,76400.0,26.5071,26.5538,26.4837,26.5538,76400.0
2007-08-08 12:50:00,45.44,45.45,45.35,45.37,50200.0,26.548,26.5538,26.4954,26.5071,50200.0
2007-08-08 12:55:00,45.38,45.45,45.38,45.43,18700.0,26.5129,26.5538,26.5129,26.5421,18700.0
2007-08-08 13:00:00,45.42,45.48,45.42,45.45,29500.0,26.5363,26.5713,26.5363,26.5538,29500.0
2007-08-08 13:05:00,45.45,45.47,45.42,45.42,41600.0,26.5538,26.5655,26.5363,26.5363,41600.0
2007-08-08 13:10:00,45.42,45.48,45.39,45.41,65500.0,26.5363,26.5713,26.5188,26.5304,65500.0
2007-08-08 13:15:00,45.42,45.45,45.39,45.43,27200.0,26.5363,26.5538,26.5188,26.5421,27200.0
2007-08-08 13:20:00,45.43,45.45,45.4,45.42,34900.0,26.5421,26.5538,26.5246,26.5363,34900.0
2007-08-08 13:25:00,45.42,45.45,45.39,45.4,69300.0,26.5363,26.5538,26.5188,26.5246,69300.0
2007-08-08 13:30:00,45.4,45.46,45.4,45.41,111100.0,26.5246,26.5597,26.5246,26.5304,111100.0
2007-08-08 13:35:00,45.41,45.47,45.41,45.46,102900.0,26.5304,26.5655,26.5304,26.5597,102900.0
2007-08-08 13:40:00,45.45,45.46,45.42,45.45,43100.0,26.5538,26.5597,26.5363,26.5538,43100.0
2007-08-08 13:45:00,45.45,45.53,45.45,45.5,52600.0,26.5538,26.6005,26.5538,26.583,52600.0
2007-08-08 13:50:00,45.49,45.53,45.48,45.5,46900.0,26.5772,26.6005,26.5713,26.583,46900.0
2007-08-08 13:55:00,45.5,45.6,45.5,45.57,79400.0,26.583,26.6414,26.583,26.6239,79400.0
2007-08-08 14:00:00,45.56,45.57,45.53,45.55,49700.0,26.6181,26.6239,26.6005,26.6122,49700.0
2007-08-08 14:05:00,45.54,45.6,45.53,45.6,47500.0,26.6064,26.6414,26.6005,26.6414,47500.0
2007-08-08 14:10:00,45.6,45.75,45.57,45.74,88200.0,26.6414,26.7291,26.6239,26.7232,88200.0
2007-08-08 14:15:00,45.73,45.75,45.64,45.69,81800.0,26.7174,26.7291,26.6648,26.694,81800.0
2007-08-08 14:20:00,45.7,45.72,45.6,45.65,70000.0,26.6999,26.7116,26.6414,26.6707,70000.0
2007-08-08 14:25:00,45.67,45.75,45.64,45.7,150800.0,26.6823,26.7291,26.6648,26.6999,150800.0
2007-08-08 14:30:00,45.7,45.75,45.69,45.69,59200.0,26.6999,26.7291,26.694,26.694,59200.0
2007-08-08 14:35:00,45.7,45.72,45.59,45.63,59300.0,26.6999,26.7116,26.6356,26.659,59300.0
2007-08-08 14:40:00,45.63,45.74,45.61,45.68,89600.0,26.659,26.7232,26.6473,26.6882,89600.0
2007-08-08 14:45:00,45.67,45.7,45.58,45.62,99100.0,26.6823,26.6999,26.6298,26.6531,99100.0
2007-08-08 14:50:00,45.61,45.67,45.58,45.65,47300.0,26.6473,26.6823,26.6298,26.6707,47300.0
2007-08-08 14:55:00,45.66,45.66,45.44,45.52,105300.0,26.6765,26.6765,26.548,26.5947,105300.0
2007-08-08 15:00:00,45.52,45.59,45.4,45.41,87100.0,26.5947,26.6356,26.5246,26.5304,87100.0
2007-08-08 15:05:00,45.41,45.45,45.16,45.3,263700.0,26.5304,26.5538,26.3844,26.4662,263700.0
2007-08-08 15:10:00,45.3,45.38,45.22,45.3,132400.0,26.4662,26.5129,26.4194,26.4662,132400.0
2007-08-08 15:15:00,45.28,45.39,45.15,45.18,88100.0,26.4545,26.5188,26.3785,26.3961,88100.0
2007-08-08 15:20:00,45.19,45.32,45.13,45.17,96800.0,26.4019,26.4779,26.3669,26.3902,96800.0
2007-08-08 15:25:00,45.17,45.25,45.03,45.22,149400.0,26.3902,26.437,26.3084,26.4194,149400.0
2007-08-08 15:30:00,45.22,45.3,45.05,45.19,150000.0,26.4194,26.4662,26.3201,26.4019,150000.0
2007-08-08 15:35:00,45.18,45.3,45.11,45.23,108500.0,26.3961,26.4662,26.3552,26.4253,108500.0
2007-08-08 15:40:00,45.23,45.25,45.15,45.24,146600.0,26.4253,26.437,26.3785,26.4311,146600.0
2007-08-08 15:45:00,45.23,45.3,45.11,45.17,161400.0,26.4253,26.4662,26.3552,26.3902,161400.0
2007-08-08 15:50:00,45.16,45.4,45.09,45.37,226300.0,26.3844,26.5246,26.3435,26.5071,226300.0
2007-08-08 15:55:00,45.35,45.42,45.23,45.4,195500.0,26.4954,26.5363,26.4253,26.5246,195500.0
2007-08-09 09:30:00,45.27,45.46,45.1,45.15,138900.0,26.4486,26.5597,26.3493,26.3785,138900.0
2007-08-09 09:35:00,45.11,45.3,45.1,45.29,113000.0,26.3552,26.4662,26.3493,26.4603,113000.0
2007-08-09 09:40:00,45.3,45.67,45.29,45.57,152000.0,26.4662,26.6823,26.4603,26.6239,152000.0
2007-08-09 09:45:00,45.6,45.81,45.45,45.57,189700.0,26.6414,26.7641,26.5538,26.6239,189700.0
2007-08-09 09:50:00,45.6,45.65,45.5,45.56,139700.0,26.6414,26.6707,26.583,26.6181,139700.0
2007-08-09 09:55:00,45.55,45.64,45.35,45.52,146900.0,26.6122,26.6648,26.4954,26.5947,146900.0
2007-08-09 10:00:00,45.51,45.66,45.5,45.62,95800.0,26.5889,26.6765,26.583,26.6531,95800.0
2007-08-09 10:05:00,45.63,45.72,45.47,45.61,261200.0,26.659,26.7116,26.5655,26.6473,261200.0
2007-08-09 10:10:00,45.59,45.86,45.57,45.8,124200.0,26.6356,26.7933,26.6239,26.7583,124200.0
2007-08-09 10:15:00,45.8,45.94,45.6,45.61,102000.0,26.7583,26.8401,26.6414,26.6473,102000.0
2007-08-09 10:20:00,45.61,45.82,45.55,45.66,167900.0,26.6473,26.77,26.6122,26.6765,167900.0
2007-08-09 10:25:00,45.66,45.8,45.6,45.65,130900.0,26.6765,26.7583,26.6414,26.6707,130900.0
2007-08-09 10:30:00,45.67,45.8,45.59,45.75,170100.0,26.6823,26.7583,26.6356,26.7291,170100.0
2007-08-09 10:35:00,45.7,45.83,45.45,45.5,76700.0,26.6999,26.7758,26.5538,26.583,76700.0
2007-08-09 10:40:00,45.48,45.62,45.45,45.47,71200.0,26.5713,26.6531,26.5538,26.5655,71200.0
2007-08-09 10:45:00,45.47,45.49,45.31,45.35,112700.0,26.5655,26.5772,26.472,26.4954,112700.0
2007-08-09 10:50:00,45.35,45.48,45.35,45.47,59500.0,26.4954,26.5713,26.4954,26.5655,59500.0
2007-08-09 10:55:00,45.47,45.48,45.16,45.23,65000.0,26.5655,26.5713,26.3844,26.4253,65000.0
2007-08-09 11:00:00,45.23,45.46,45.23,45.44,102100.0,26.4253,26.5597,26.4253,26.548,102100.0
2007-08-09 11:05:00,45.44,45.53,45.37,45.43,118000.0,26.548,26.6005,26.5071,26.5421,118000.0
2007-08-09 11:10:00,45.42,45.58,45.41,45.58,101700.0,26.5363,26.6298,26.5304,26.6298,101700.0
2007-08-09 11:15:00,45.57,45.68,45.5,45.68,86000.0,26.6239,26.6882,26.583,26.6882,86000.0
2007-08-09 11:20:00,45.68,45.8,45.65,45.69,107800.0,26.6882,26.7583,26.6707,26.694,107800.0
2007-08-09 11:25:00,45.69,45.83,45.67,45.7,163100.0,26.694,26.7758,26.6823,26.6999,163100.0
2007-08-09 11:30:00,45.69,45.76,45.62,45.69,133200.0,26.694,26.7349,26.6531,26.694,133200.0
2007-08-09 11:35:00,45.69,45.72,45.61,45.62,85100.0,26.694,26.7116,26.6473,26.6531,85100.0
2007-08-09 11:40:00,45.62,45.7,45.57,45.69,48200.0,26.6531,26.6999,26.6239,26.694,48200.0
2007-08-09 11:45:00,45.67,45.68,45.56,45.65,131100.0,26.6823,26.6882,26.6181,26.6707,131100.0
2007-08-09 11:50:00,45.66,45.7,45.58,45.67,129100.0,26.6765,26.6999,26.6298,26.6823,129100.0
2007-08-09 11:55:00,45.68,45.72,45.63,45.71,122600.0,26.6882,26.7116,26.659,26.7057,122600.0
2007-08-09 12:00:00,45.71,45.76,45.55,45.65,195800.0,26.7057,26.7349,26.6122,26.6707,195800.0
2007-08-09 12:05:00,45.65,45.82,45.65,45.79,162400.0,26.6707,26.77,26.6707,26.7525,162400.0
2007-08-09 12:10:00,45.79,45.95,45.79,45.9,76800.0,26.7525,26.8459,26.7525,26.8167,76800.0
2007-08-09 12:15:00,45.9,45.95,45.78,45.91,67200.0,26.8167,26.8459,26.7466,26.8226,67200.0
2007-08-09 12:20:00,45.91,45.93,45.86,45.9,36100.0,26.8226,26.8342,26.7933,26.8167,36100.0
2007-08-09 12:25:00,45.89,45.95,45.8,45.89,57000.0,26.8109,26.8459,26.7583,26.8109,57000.0
2007-08-09 12:30:00,45.9,45.9,45.66,45.73,56300.0,26.8167,26.8167,26.6765,26.7174,56300.0
2007-08-09 12:35:00,45.71,45.75,45.57,45.57,29200.0,26.7057,26.7291,26.6239,26.6239,29200.0
2007-08-09 12:40:00,45.57,45.57,45.41,45.57,49600.0,26.6239,26.6239,26.5304,26.6239,49600.0
2007-08-09 12:45:00,45.56,45.66,45.5,45.51,44900.0,26.6181,26.6765,26.583,26.5889,44900.0
2007-08-09 12:50:00,45.51,45.7,45.42,45.6,94000.0,26.5889,26.6999,26.5363,26.6414,94000.0
2007-08-09 12:55:00,45.6,45.77,45.59,45.72,47100.0,26.6414,26.7408,26.6356,26.7116,47100.0
2007-08-09 13:00:00,45.74,45.86,45.68,45.68,42200.0,26.7232,26.7933,26.6882,26.6882,42200.0
2007-08-09 13:05:00,45.68,45.75,45.54,45.74,57100.0,26.6882,26.7291,26.6064,26.7232,57100.0
2007-08-09 13:10:00,45.76,45.78,45.4,45.42,71400.0,26.7349,26.7466,26.5246,26.5363,71400.0
2007-08-09 13:15:00,45.4,45.5,45.38,45.41,51200.0,26.5246,26.583,26.5129,26.5304,51200.0
2007-08-09 13:20:00,45.4,45.44,45.24,45.35,128500.0,26.5246,26.548,26.4311,26.4954,128500.0
2007-08-09 13:25:00,45.34,45.43,45.29,45.42,41800.0,26.4895,26.5421,26.4603,26.5363,41800.0
2007-08-09 13:30:00,45.43,45.55,45.4,45.51,43500.0,26.5421,26.6122,26.5246,26.5889,43500.0
2007-08-09 13:35:00,45.48,45.6,45.36,45.6,31600.0,26.5713,26.6414,26.5012,26.6414,31600.0
2007-08-09 13:40:00,45.63,45.63,45.22,45.26,154000.0,26.659,26.659,26.4194,26.4428,154000.0
2007-08-09 13:45:00,45.25,45.39,45.19,45.2,117600.0,26.437,26.5188,26.4019,26.4077,117600.0
2007-08-09 13:50:00,45.2,45.28,45.12,45.22,125800.0,26.4077,26.4545,26.361,26.4194,125800.0
2007-08-09 13:55:00,45.23,45.31,45.22,45.22,80300.0,26.4253,26.472,26.4194,26.4194,80300.0
2007-08-09 14:00:00,45.21,45.26,45.15,45.19,84800.0,26.4136,26.4428,26.3785,26.4019,84800.0
2007-08-09 14:05:00,45.21,45.25,45.1,45.12,66500.0,26.4136,26.437,26.3493,26.361,66500.0
2007-08-09 14:10:00,45.11,45.23,45.04,45.2,56700.0,26.3552,26.4253,26.3143,26.4077,56700.0
2007-08-09 14:15:00,45.21,45.29,45.08,45.24,74500.0,26.4136,26.4603,26.3376,26.4311,74500.0
2007-08-09 14:20:00,45.25,45.29,45.2,45.25,54200.0,26.437,26.4603,26.4077,26.437,54200.0
2007-08-09 14:25:00,45.25,45.29,45.11,45.19,74600.0,26.437,26.4603,26.3552,26.4019,74600.0
2007-08-09 14:30:00,45.17,45.24,45.04,45.15,88000.0,26.3902,26.4311,26.3143,26.3785,88000.0
2007-08-09 14:35:00,45.13,45.3,45.1,45.16,104700.0,26.3669,26.4662,26.3493,26.3844,104700.0
2007-08-09 14:40:00,45.16,45.3,45.1,45.27,62000.0,26.3844,26.4662,26.3493,26.4486,62000.0
2007-08-09 14:45:00,45.27,45.29,45.14,45.21,39700.0,26.4486,26.4603,26.3727,26.4136,39700.0
2007-08-09 14:50:00,45.18,45.25,45.12,45.14,48700.0,26.3961,26.437,26.361,26.3727,48700.0
2007-08-09 14:55:00,45.13,45.2,45.09,45.1,60100.0,26.3669,26.4077,26.3435,26.3493,60100.0
2007-08-09 15:00:00,45.1,45.15,45.0,45.01,128300.0,26.3493,26.3785,26.2909,26.2967,128300.0
2007-08-09 15:05:00,45.01,45.04,44.9,45.01,217700.0,26.2967,26.3143,26.2325,26.2967,217700.0
2007-08-09 15:10:00,45.03,45.2,45.02,45.17,93600.0,26.3084,26.4077,26.3026,26.3902,93600.0
2007-08-09 15:15:00,45.19,45.26,45.14,45.21,76100.0,26.4019,26.4428,26.3727,26.4136,76100.0
2007-08-09 15:20:00,45.2,45.27,45.04,45.09,54200.0,26.4077,26.4486,26.3143,26.3435,54200.0
2007-08-09 15:25:00,45.05,45.25,45.05,45.11,88500.0,26.3201,26.437,26.3201,26.3552,88500.0
2007-08-09 15:30:00,45.11,45.27,45.02,45.08,75700.0,26.3552,26.4486,26.3026,26.3376,75700.0
2007-08-09 15:35:00,45.09,45.2,45.0,45.13,136400.0,26.3435,26.4077,26.2909,26.3669,136400.0
2007-08-09 15:40:00,45.13,45.26,45.01,45.2,126100.0,26.3669,26.4428,26.2967,26.4077,126100.0
2007-08-09 15:45:00,45.21,45.28,45.12,45.25,105100.0,26.4136,26.4545,26.361,26.437,105100.0
2007-08-09 15:50:00,45.23,45.26,45.12,45.22,172600.0,26.4253,26.4428,26.361,26.4194,172600.0
2007-08-09 15:55:00,45.21,45.26,45.0,45.05,196500.0,26.4136,26.4428,26.2909,26.3201,196500.0
2007-08-10 09:30:00,44.81,44.91,44.65,44.82,138600.0,26.1799,26.2383,26.0864,26.1857,138600.0
2007-08-10 09:35:00,44.84,44.9,44.0,44.0,209400.0,26.1974,26.2325,25.7067,25.7067,209400.0
2007-08-10 09:40:00,44.07,44.24,43.95,44.12,161600.0,25.7476,25.8469,25.6774,25.7768,161600.0
2007-08-10 09:45:00,44.13,44.24,44.07,44.17,243200.0,25.7826,25.8469,25.7476,25.806,243200.0
2007-08-10 09:50:00,44.17,44.63,44.1,44.62,210800.0,25.806,26.0747,25.7651,26.0689,210800.0
2007-08-10 09:55:00,44.61,44.72,44.47,44.67,157800.0,26.063,26.1273,25.9813,26.0981,157800.0
2007-08-10 10:00:00,44.69,44.92,44.65,44.65,285100.0,26.1098,26.2442,26.0864,26.0864,285100.0
2007-08-10 10:05:00,44.65,44.68,44.44,44.55,156800.0,26.0864,26.1039,25.9637,26.028,156800.0
2007-08-10 10:10:00,44.55,44.65,44.54,44.63,107900.0,26.028,26.0864,26.0221,26.0747,107900.0
2007-08-10 10:15:00,44.63,44.67,44.46,44.5,244200.0,26.0747,26.0981,25.9754,25.9988,244200.0
2007-08-10 10:20:00,44.5,44.59,44.46,44.47,74300.0,25.9988,26.0514,25.9754,25.9813,74300.0
2007-08-10 10:25:00,44.49,44.49,44.25,44.27,127900.0,25.9929,25.9929,25.8527,25.8644,127900.0
2007-08-10 10:30:00,44.26,44.35,44.26,44.3,65800.0,25.8586,25.9111,25.8586,25.8819,65800.0
2007-08-10 10:35:00,44.3,44.35,44.2,44.23,90800.0,25.8819,25.9111,25.8235,25.841,90800.0
2007-08-10 10:40:00,44.25,44.4,44.24,44.39,139100.0,25.8527,25.9404,25.8469,25.9345,139100.0
2007-08-10 10:45:00,44.39,44.61,44.36,44.47,144300.0,25.9345,26.063,25.917,25.9813,144300.0
2007-08-10 10:50:00,44.47,44.57,44.39,44.52,72100.0,25.9813,26.0397,25.9345,26.0105,72100.0
2007-08-10 10:55:00,44.52,44.59,44.48,44.54,191700.0,26.0105,26.0514,25.9871,26.0221,191700.0
2007-08-10 11:00:00,44.55,44.87,44.54,44.82,107700.0,26.028,26.2149,26.0221,26.1857,107700.0
2007-08-10 11:05:00,44.83,44.99,44.75,44.81,175600.0,26.1916,26.2851,26.1448,26.1799,175600.0
2007-08-10 11:10:00,44.83,44.9,44.74,44.87,99800.0,26.1916,26.2325,26.139,26.2149,99800.0
2007-08-10 11:15:00,44.87,44.99,44.77,44.87,150200.0,26.2149,26.2851,26.1565,26.2149,150200.0
2007-08-10 11:20:00,44.86,44.9,44.79,44.85,73700.0,26.2091,26.2325,26.1682,26.2033,73700.0
2007-08-10 11:25:00,44.84,44.86,44.73,44.74,67000.0,26.1974,26.2091,26.1332,26.139,67000.0
2007-08-10 11:30:00,44.75,44.82,44.73,44.81,51300.0,26.1448,26.1857,26.1332,26.1799,51300.0
2007-08-10 11:35:00,44.81,44.88,44.71,44.73,111500.0,26.1799,26.2208,26.1215,26.1332,111500.0
2007-08-10 11:40:00,44.74,44.88,44.74,44.84,64400.0,26.139,26.2208,26.139,26.1974,64400.0
2007-08-10 11:45:00,44.84,44.88,44.77,44.82,63700.0,26.1974,26.2208,26.1565,26.1857,63700.0
2007-08-10 11:50:00,44.82,44.99,44.79,44.95,64200.0,26.1857,26.2851,26.1682,26.2617,64200.0
2007-08-10 11:55:00,44.95,45.18,44.88,45.17,128000.0,26.2617,26.3961,26.2208,26.3902,128000.0
2007-08-10 12:00:00,45.16,45.33,45.16,45.25,72200.0,26.3844,26.4837,26.3844,26.437,72200.0
2007-08-10 12:05:00,45.24,45.32,45.11,45.27,90700.0,26.4311,26.4779,26.3552,26.4486,90700.0
2007-08-10 12:10:00,45.27,45.33,44.96,44.97,56200.0,26.4486,26.4837,26.2675,26.2734,56200.0
2007-08-10 12:15:00,44.99,45.23,44.96,45.06,117700.0,26.2851,26.4253,26.2675,26.326,117700.0
2007-08-10 12:20:00,45.06,45.57,44.98,45.56,140700.0,26.326,26.6239,26.2792,26.6181,140700.0
2007-08-10 12:25:00,45.56,45.58,45.31,45.33,49700.0,26.6181,26.6298,26.472,26.4837,49700.0
2007-08-10 12:30:00,45.33,45.42,45.22,45.24,60900.0,26.4837,26.5363,26.4194,26.4311,60900.0
2007-08-10 12:35:00,45.21,45.39,45.15,45.36,45200.0,26.4136,26.5188,26.3785,26.5012,45200.0
2007-08-10 12:40:00,45.36,45.39,45.22,45.26,28200.0,26.5012,26.5188,26.4194,26.4428,28200.0
2007-08-10 12:45:00,45.23,45.31,45.17,45.19,58700.0,26.4253,26.472,26.3902,26.4019,58700.0
2007-08-10 12:50:00,45.2,45.37,45.18,45.33,25000.0,26.4077,26.5071,26.3961,26.4837,25000.0
2007-08-10 12:55:00,45.34,45.35,45.18,45.25,48200.0,26.4895,26.4954,26.3961,26.437,48200.0
2007-08-10 13:00:00,45.27,45.39,45.23,45.36,43200.0,26.4486,26.5188,26.4253,26.5012,43200.0
2007-08-10 13:05:00,45.36,45.38,45.31,45.36,47500.0,26.5012,26.5129,26.472,26.5012,47500.0
2007-08-10 13:10:00,45.37,45.38,45.26,45.3,48500.0,26.5071,26.5129,26.4428,26.4662,48500.0
2007-08-10 13:15:00,45.29,45.37,45.25,45.35,38500.0,26.4603,26.5071,26.437,26.4954,38500.0
2007-08-10 13:20:00,45.36,45.43,45.36,45.4,67800.0,26.5012,26.5421,26.5012,26.5246,67800.0
2007-08-10 13:25:00,45.43,45.43,45.31,45.33,33900.0,26.5421,26.5421,26.472,26.4837,33900.0
2007-08-10 13:30:00,45.34,45.34,45.17,45.19,47100.0,26.4895,26.4895,26.3902,26.4019,47100.0
2007-08-10 13:35:00,45.2,45.28,45.18,45.18,65100.0,26.4077,26.4545,26.3961,26.3961,65100.0
2007-08-10 13:40:00,45.22,45.25,45.19,45.24,27500.0,26.4194,26.437,26.4019,26.4311,27500.0
2007-08-10 13:45:00,45.23,45.25,45.02,45.02,58600.0,26.4253,26.437,26.3026,26.3026,58600.0
2007-08-10 13:50:00,45.04,45.1,44.89,44.95,103200.0,26.3143,26.3493,26.2266,26.2617,103200.0
2007-08-10 13:55:00,44.95,45.05,44.86,45.01,76400.0,26.2617,26.3201,26.2091,26.2967,76400.0
2007-08-10 14:00:00,45.01,45.09,44.88,44.99,87200.0,26.2967,26.3435,26.2208,26.2851,87200.0
2007-08-10 14:05:00,44.99,45.11,44.99,45.08,73000.0,26.2851,26.3552,26.2851,26.3376,73000.0
2007-08-10 14:10:00,45.1,45.1,44.97,45.01,56500.0,26.3493,26.3493,26.2734,26.2967,56500.0
2007-08-10 14:15:00,45.0,45.21,44.99,45.2,46600.0,26.2909,26.4136,26.2851,26.4077,46600.0
2007-08-10 14:20:00,45.21,45.4,45.21,45.31,57800.0,26.4136,26.5246,26.4136,26.472,57800.0
2007-08-10 14:25:00,45.31,45.35,45.19,45.19,23600.0,26.472,26.4954,26.4019,26.4019,23600.0
2007-08-10 14:30:00,45.18,45.22,45.08,45.1,29500.0,26.3961,26.4194,26.3376,26.3493,29500.0
2007-08-10 14:35:00,45.11,45.12,44.9,44.95,76800.0,26.3552,26.361,26.2325,26.2617,76800.0
2007-08-10 14:40:00,44.95,45.03,44.93,44.98,44200.0,26.2617,26.3084,26.25,26.2792,44200.0
2007-08-10 14:45:00,44.97,45.15,44.96,45.15,55600.0,26.2734,26.3785,26.2675,26.3785,55600.0
2007-08-10 14:50:00,45.15,45.26,45.08,45.13,105300.0,26.3785,26.4428,26.3376,26.3669,105300.0
2007-08-10 14:55:00,45.14,45.19,45.09,45.15,64400.0,26.3727,26.4019,26.3435,26.3785,64400.0
2007-08-10 15:00:00,45.15,45.17,45.03,45.04,40300.0,26.3785,26.3902,26.3084,26.3143,40300.0
2007-08-10 15:05:00,45.05,45.19,45.03,45.17,58000.0,26.3201,26.4019,26.3084,26.3902,58000.0
2007-08-10 15:10:00,45.16,45.19,45.08,45.13,40700.0,26.3844,26.4019,26.3376,26.3669,40700.0
2007-08-10 15:15:00,45.14,45.15,45.05,45.09,51100.0,26.3727,26.3785,26.3201,26.3435,51100.0
2007-08-10 15:20:00,45.08,45.12,45.05,45.09,46600.0,26.3376,26.361,26.3201,26.3435,46600.0
2007-08-10 15:25:00,45.11,45.18,45.08,45.09,67500.0,26.3552,26.3961,26.3376,26.3435,67500.0
2007-08-10 15:30:00,45.09,45.15,45.05,45.13,91900.0,26.3435,26.3785,26.3201,26.3669,91900.0
2007-08-10 15:35:00,45.13,45.3,45.12,45.28,103900.0,26.3669,26.4662,26.361,26.4545,103900.0
2007-08-10 15:40:00,45.27,45.38,45.23,45.24,98300.0,26.4486,26.5129,26.4253,26.4311,98300.0
2007-08-10 15:45:00,45.24,45.36,45.14,45.21,100800.0,26.4311,26.5012,26.3727,26.4136,100800.0
2007-08-10 15:50:00,45.22,45.26,45.08,45.13,93900.0,26.4194,26.4428,26.3376,26.3669,93900.0
2007-08-10 15:55:00,45.14,45.15,45.0,45.08,151200.0,26.3727,26.3785,26.2909,26.3376,151200.0
2007-08-13 09:30:00,45.4,45.65,45.2,45.52,87400.0,26.5246,26.6707,26.4077,26.5947,87400.0
2007-08-13 09:35:00,45.51,45.76,45.39,45.76,168800.0,26.5889,26.7349,26.5188,26.7349,168800.0
2007-08-13 09:40:00,45.77,45.83,45.5,45.54,123300.0,26.7408,26.7758,26.583,26.6064,123300.0
2007-08-13 09:45:00,45.52,45.61,45.3,45.4,154800.0,26.5947,26.6473,26.4662,26.5246,154800.0
2007-08-13 09:50:00,45.41,45.55,45.39,45.4,109900.0,26.5304,26.6122,26.5188,26.5246,109900.0
2007-08-13 09:55:00,45.39,45.42,45.25,45.33,62700.0,26.5188,26.5363,26.437,26.4837,62700.0
2007-08-13 10:00:00,45.32,45.46,45.27,45.36,55900.0,26.4779,26.5597,26.4486,26.5012,55900.0
2007-08-13 10:05:00,45.37,45.42,45.3,45.34,48900.0,26.5071,26.5363,26.4662,26.4895,48900.0
2007-08-13 10:10:00,45.34,45.34,45.25,45.25,67300.0,26.4895,26.4895,26.437,26.437,67300.0
2007-08-13 10:15:00,45.24,45.29,45.15,45.18,156700.0,26.4311,26.4603,26.3785,26.3961,156700.0
2007-08-13 10:20:00,45.19,45.24,45.1,45.11,92900.0,26.4019,26.4311,26.3493,26.3552,92900.0
2007-08-13 10:25:00,45.1,45.2,45.1,45.17,76200.0,26.3493,26.4077,26.3493,26.3902,76200.0
2007-08-13 10:30:00,45.16,45.16,44.82,44.85,143600.0,26.3844,26.3844,26.1857,26.2033,143600.0
2007-08-13 10:35:00,44.85,44.91,44.8,44.84,104700.0,26.2033,26.2383,26.1741,26.1974,104700.0
2007-08-13 10:40:00,44.84,44.89,44.76,44.81,122200.0,26.1974,26.2266,26.1507,26.1799,122200.0
2007-08-13 10:45:00,44.81,44.85,44.8,44.83,172100.0,26.1799,26.2033,26.1741,26.1916,172100.0
2007-08-13 10:50:00,44.84,44.84,44.65,44.68,122900.0,26.1974,26.1974,26.0864,26.1039,122900.0
2007-08-13 10:55:00,44.67,44.68,44.41,44.5,176000.0,26.0981,26.1039,25.9462,25.9988,176000.0
2007-08-13 11:00:00,44.51,44.63,44.46,44.46,84700.0,26.0046,26.0747,25.9754,25.9754,84700.0
2007-08-13 11:05:00,44.47,44.47,44.39,44.42,78100.0,25.9813,25.9813,25.9345,25.952,78100.0
2007-08-13 11:10:00,44.43,44.59,44.34,44.42,61900.0,25.9579,26.0514,25.9053,25.952,61900.0
2007-08-13 11:15:00,44.42,44.48,44.36,44.46,41300.0,25.952,25.9871,25.917,25.9754,41300.0
2007-08-13 11:20:00,44.46,44.77,44.46,44.71,69300.0,25.9754,26.1565,25.9754,26.1215,69300.0
2007-08-13 11:25:00,44.71,44.75,44.6,44.67,37100.0,26.1215,26.1448,26.0572,26.0981,37100.0
2007-08-13 11:30:00,44.67,44.85,44.65,44.85,82000.0,26.0981,26.2033,26.0864,26.2033,82000.0
2007-08-13 11:35:00,44.85,45.0,44.84,44.9,76000.0,26.2033,26.2909,26.1974,26.2325,76000.0
2007-08-13 11:40:00,44.89,44.9,44.81,44.88,34800.0,26.2266,26.2325,26.1799,26.2208,34800.0
2007-08-13 11:45:00,44.89,44.89,44.8,44.81,34700.0,26.2266,26.2266,26.1741,26.1799,34700.0
2007-08-13 11:50:00,44.82,44.85,44.8,44.82,37400.0,26.1857,26.2033,26.1741,26.1857,37400.0
2007-08-13 11:55:00,44.83,44.87,44.76,44.87,36900.0,26.1916,26.2149,26.1507,26.2149,36900.0
2007-08-13 12:00:00,44.88,44.89,44.76,44.83,56100.0,26.2208,26.2266,26.1507,26.1916,56100.0
2007-08-13 12:05:00,44.82,44.82,44.73,44.76,38200.0,26.1857,26.1857,26.1332,26.1507,38200.0
2007-08-13 12:10:00,44.76,44.78,44.61,44.63,67600.0,26.1507,26.1624,26.063,26.0747,67600.0
2007-08-13 12:15:00,44.62,44.62,44.54,44.55,27000.0,26.0689,26.0689,26.0221,26.028,27000.0
2007-08-13 12:20:00,44.55,44.56,44.46,44.49,83300.0,26.028,26.0338,25.9754,25.9929,83300.0
2007-08-13 12:25:00,44.49,44.57,44.49,44.55,38700.0,25.9929,26.0397,25.9929,26.028,38700.0
2007-08-13 12:30:00,44.55,44.67,44.54,44.55,37500.0,26.028,26.0981,26.0221,26.028,37500.0
2007-08-13 12:35:00,44.56,44.68,44.55,44.62,38800.0,26.0338,26.1039,26.028,26.0689,38800.0
2007-08-13 12:40:00,44.63,44.66,44.56,44.65,35500.0,26.0747,26.0923,26.0338,26.0864,35500.0
2007-08-13 12:45:00,44.65,44.66,44.56,44.59,27100.0,26.0864,26.0923,26.0338,26.0514,27100.0
2007-08-13 12:50:00,44.58,44.66,44.57,44.64,29900.0,26.0455,26.0923,26.0397,26.0806,29900.0
2007-08-13 12:55:00,44.65,44.72,44.65,44.68,28900.0,26.0864,26.1273,26.0864,26.1039,28900.0
2007-08-13 13:00:00,44.69,44.7,44.6,44.61,23400.0,26.1098,26.1156,26.0572,26.063,23400.0
2007-08-13 13:05:00,44.61,44.64,44.59,44.6,23400.0,26.063,26.0806,26.0514,26.0572,23400.0
2007-08-13 13:10:00,44.59,44.62,44.57,44.59,21200.0,26.0514,26.0689,26.0397,26.0514,21200.0
2007-08-13 13:15:00,44.6,44.6,44.52,44.55,31400.0,26.0572,26.0572,26.0105,26.028,31400.0
2007-08-13 13:20:00,44.53,44.62,44.48,44.52,96200.0,26.0163,26.0689,25.9871,26.0105,96200.0
2007-08-13 13:25:00,44.51,44.61,44.5,44.56,44000.0,26.0046,26.063,25.9988,26.0338,44000.0
2007-08-13 13:30:00,44.56,44.6,44.49,44.56,37500.0,26.0338,26.0572,25.9929,26.0338,37500.0
2007-08-13 13:35:00,44.57,44.64,44.55,44.62,23900.0,26.0397,26.0806,26.028,26.0689,23900.0
2007-08-13 13:40:00,44.61,44.65,44.51,44.52,29500.0,26.063,26.0864,26.0046,26.0105,29500.0
2007-08-13 13:45:00,44.53,44.53,44.41,44.44,32100.0,26.0163,26.0163,25.9462,25.9637,32100.0
2007-08-13 13:50:00,44.43,44.44,44.41,44.42,18500.0,25.9579,25.9637,25.9462,25.952,18500.0
2007-08-13 13:55:00,44.44,44.55,44.44,44.52,32500.0,25.9637,26.028,25.9637,26.0105,32500.0
2007-08-13 14:00:00,44.51,44.56,44.46,44.52,50300.0,26.0046,26.0338,25.9754,26.0105,50300.0
2007-08-13 14:05:00,44.52,44.55,44.45,44.53,40500.0,26.0105,26.028,25.9696,26.0163,40500.0
2007-08-13 14:10:00,44.53,44.53,44.43,44.43,17900.0,26.0163,26.0163,25.9579,25.9579,17900.0
2007-08-13 14:15:00,44.43,44.48,44.38,44.44,40200.0,25.9579,25.9871,25.9287,25.9637,40200.0
2007-08-13 14:20:00,44.44,44.59,44.44,44.57,70400.0,25.9637,26.0514,25.9637,26.0397,70400.0
2007-08-13 14:25:00,44.57,44.58,44.46,44.49,70700.0,26.0397,26.0455,25.9754,25.9929,70700.0
2007-08-13 14:30:00,44.5,44.51,44.45,44.46,25500.0,25.9988,26.0046,25.9696,25.9754,25500.0
2007-08-13 14:35:00,44.47,44.6,44.47,44.6,36400.0,25.9813,26.0572,25.9813,26.0572,36400.0
2007-08-13 14:40:00,44.59,44.6,44.49,44.54,50100.0,26.0514,26.0572,25.9929,26.0221,50100.0
2007-08-13 14:45:00,44.55,44.59,44.51,44.54,43400.0,26.028,26.0514,26.0046,26.0221,43400.0
2007-08-13 14:50:00,44.53,44.58,44.51,44.54,40000.0,26.0163,26.0455,26.0046,26.0221,40000.0
2007-08-13 14:55:00,44.52,44.62,44.52,44.53,57100.0,26.0105,26.0689,26.0105,26.0163,57100.0
2007-08-13 15:00:00,44.54,44.6,44.5,44.55,73800.0,26.0221,26.0572,25.9988,26.028,73800.0
2007-08-13 15:05:00,44.54,44.54,44.47,44.49,24200.0,26.0221,26.0221,25.9813,25.9929,24200.0
2007-08-13 15:10:00,44.5,44.64,44.5,44.59,60800.0,25.9988,26.0806,25.9988,26.0514,60800.0
2007-08-13 15:15:00,44.58,44.66,44.54,44.57,56300.0,26.0455,26.0923,26.0221,26.0397,56300.0
2007-08-13 15:20:00,44.56,44.65,44.56,44.65,64300.0,26.0338,26.0864,26.0338,26.0864,64300.0
2007-08-13 15:25:00,44.63,44.82,44.62,44.8,105300.0,26.0747,26.1857,26.0689,26.1741,105300.0
2007-08-13 15:30:00,44.8,44.82,44.64,44.64,65300.0,26.1741,26.1857,26.0806,26.0806,65300.0
2007-08-13 15:35:00,44.65,44.66,44.47,44.59,85500.0,26.0864,26.0923,25.9813,26.0514,85500.0
2007-08-13 15:40:00,44.59,44.64,44.45,44.54,109200.0,26.0514,26.0806,25.9696,26.0221,109200.0
2007-08-13 15:45:00,44.55,44.55,44.27,44.4,157100.0,26.028,26.028,25.8644,25.9404,157100.0
2007-08-13 15:50:00,44.4,44.55,44.33,44.47,161100.0,25.9404,26.028,25.8995,25.9813,161100.0
2007-08-13 15:55:00,44.47,44.49,44.32,44.45,198300.0,25.9813,25.9929,25.8936,25.9696,198300.0
2007-08-14 09:30:00,44.41,44.44,44.13,44.18,83200.0,25.9462,25.9637,25.7826,25.8118,83200.0
2007-08-14 09:35:00,44.18,44.35,44.07,44.11,68000.0,25.8118,25.9111,25.7476,25.7709,68000.0
2007-08-14 09:40:00,44.08,44.2,43.99,44.05,123700.0,25.7534,25.8235,25.7008,25.7359,123700.0
2007-08-14 09:45:00,44.05,44.1,43.97,44.08,218000.0,25.7359,25.7651,25.6891,25.7534,218000.0
2007-08-14 09:50:00,44.09,44.09,43.98,44.01,152900.0,25.7592,25.7592,25.695,25.7125,152900.0
2007-08-14 09:55:00,44.0,44.04,43.9,43.91,235300.0,25.7067,25.73,25.6482,25.6541,235300.0
2007-08-14 10:00:00,43.93,43.98,43.91,43.97,290100.0,25.6658,25.695,25.6541,25.6891,290100.0
2007-08-14 10:05:00,43.97,43.98,43.88,43.9,132500.0,25.6891,25.695,25.6365,25.6482,132500.0
2007-08-14 10:10:00,43.89,43.9,43.76,43.77,232200.0,25.6424,25.6482,25.5664,25.5723,232200.0
2007-08-14 10:15:00,43.77,43.85,43.77,43.83,51700.0,25.5723,25.619,25.5723,25.6073,51700.0
2007-08-14 10:20:00,43.85,43.9,43.78,43.82,63900.0,25.619,25.6482,25.5781,25.6015,63900.0
2007-08-14 10:25:00,43.82,43.86,43.76,43.85,146900.0,25.6015,25.6249,25.5664,25.619,146900.0
2007-08-14 10:30:00,43.85,43.96,43.8,43.95,51500.0,25.619,25.6833,25.5898,25.6774,51500.0
2007-08-14 10:35:00,43.96,43.98,43.87,43.91,118800.0,25.6833,25.695,25.6307,25.6541,118800.0
2007-08-14 10:40:00,43.91,44.0,43.89,43.99,79800.0,25.6541,25.7067,25.6424,25.7008,79800.0
2007-08-14 10:45:00,43.99,44.06,43.9,44.05,72300.0,25.7008,25.7417,25.6482,25.7359,72300.0
2007-08-14 10:50:00,44.04,44.04,43.74,43.75,103300.0,25.73,25.73,25.5548,25.5606,103300.0
2007-08-14 10:55:00,43.75,43.82,43.71,43.8,115600.0,25.5606,25.6015,25.5372,25.5898,115600.0
2007-08-14 11:00:00,43.79,43.79,43.7,43.79,153800.0,25.584,25.584,25.5314,25.584,153800.0
2007-08-14 11:05:00,43.79,43.82,43.72,43.79,140900.0,25.584,25.6015,25.5431,25.584,140900.0
2007-08-14 11:10:00,43.78,43.81,43.75,43.75,116200.0,25.5781,25.5957,25.5606,25.5606,116200.0
2007-08-14 11:15:00,43.75,43.89,43.75,43.86,75100.0,25.5606,25.6424,25.5606,25.6249,75100.0
2007-08-14 11:20:00,43.86,43.87,43.8,43.84,51800.0,25.6249,25.6307,25.5898,25.6132,51800.0
2007-08-14 11:25:00,43.83,43.94,43.75,43.92,108700.0,25.6073,25.6716,25.5606,25.6599,108700.0
2007-08-14 11:30:00,43.93,44.05,43.84,44.04,82300.0,25.6658,25.7359,25.6132,25.73,82300.0
2007-08-14 11:35:00,44.04,44.09,43.99,44.01,35900.0,25.73,25.7592,25.7008,25.7125,35900.0
2007-08-14 11:40:00,44.0,44.14,44.0,44.01,79200.0,25.7067,25.7885,25.7067,25.7125,79200.0
2007-08-14 11:45:00,44.01,44.11,44.0,44.06,65400.0,25.7125,25.7709,25.7067,25.7417,65400.0
2007-08-14 11:50:00,44.05,44.2,44.05,44.17,75900.0,25.7359,25.8235,25.7359,25.806,75900.0
2007-08-14 11:55:00,44.18,44.24,44.1,44.21,78800.0,25.8118,25.8469,25.7651,25.8293,78800.0
2007-08-14 12:00:00,44.21,44.24,44.17,44.21,40500.0,25.8293,25.8469,25.806,25.8293,40500.0
2007-08-14 12:05:00,44.2,44.24,44.15,44.21,44300.0,25.8235,25.8469,25.7943,25.8293,44300.0
2007-08-14 12:10:00,44.21,44.24,44.17,44.19,42600.0,25.8293,25.8469,25.806,25.8177,42600.0
2007-08-14 12:15:00,44.2,44.29,44.06,44.09,80700.0,25.8235,25.8761,25.7417,25.7592,80700.0
2007-08-14 12:20:00,44.09,44.16,44.05,44.13,31600.0,25.7592,25.8001,25.7359,25.7826,31600.0
2007-08-14 12:25:00,44.12,44.13,43.99,44.06,46400.0,25.7768,25.7826,25.7008,25.7417,46400.0
2007-08-14 12:30:00,44.06,44.16,44.05,44.13,31300.0,25.7417,25.8001,25.7359,25.7826,31300.0
2007-08-14 12:35:00,44.13,44.23,44.07,44.15,61700.0,25.7826,25.841,25.7476,25.7943,61700.0
2007-08-14 12:40:00,44.16,44.18,44.03,44.08,48800.0,25.8001,25.8118,25.7242,25.7534,48800.0
2007-08-14 12:45:00,44.08,44.18,44.03,44.03,76100.0,25.7534,25.8118,25.7242,25.7242,76100.0
2007-08-14 12:50:00,44.03,44.07,44.01,44.03,38300.0,25.7242,25.7476,25.7125,25.7242,38300.0
2007-08-14 12:55:00,44.02,44.11,43.97,44.07,40000.0,25.7183,25.7709,25.6891,25.7476,40000.0
2007-08-14 13:00:00,44.06,44.08,43.92,44.0,56800.0,25.7417,25.7534,25.6599,25.7067,56800.0
2007-08-14 13:05:00,43.99,44.04,43.97,43.98,30100.0,25.7008,25.73,25.6891,25.695,30100.0
2007-08-14 13:10:00,43.96,43.98,43.86,43.91,73400.0,25.6833,25.695,25.6249,25.6541,73400.0
2007-08-14 13:15:00,43.91,43.96,43.85,43.93,49800.0,25.6541,25.6833,25.619,25.6658,49800.0
2007-08-14 13:20:00,43.94,43.94,43.8,43.87,152700.0,25.6716,25.6716,25.5898,25.6307,152700.0
2007-08-14 13:25:00,43.87,43.91,43.83,43.85,82800.0,25.6307,25.6541,25.6073,25.619,82800.0
2007-08-14 13:30:00,43.84,43.89,43.76,43.86,202700.0,25.6132,25.6424,25.5664,25.6249,202700.0
2007-08-14 13:35:00,43.86,43.94,43.8,43.9,168000.0,25.6249,25.6716,25.5898,25.6482,168000.0
2007-08-14 13:40:00,43.9,43.95,43.83,43.95,55700.0,25.6482,25.6774,25.6073,25.6774,55700.0
2007-08-14 13:45:00,43.93,43.97,43.88,43.92,46200.0,25.6658,25.6891,25.6365,25.6599,46200.0
2007-08-14 13:50:00,43.92,43.96,43.88,43.9,48000.0,25.6599,25.6833,25.6365,25.6482,48000.0
2007-08-14 13:55:00,43.89,43.92,43.81,43.82,129200.0,25.6424,25.6599,25.5957,25.6015,129200.0
2007-08-14 14:00:00,43.85,43.85,43.7,43.75,134100.0,25.619,25.619,25.5314,25.5606,134100.0
2007-08-14 14:05:00,43.73,43.78,43.71,43.75,176100.0,25.5489,25.5781,25.5372,25.5606,176100.0
2007-08-14 14:10:00,43.75,43.8,43.7,43.73,112400.0,25.5606,25.5898,25.5314,25.5489,112400.0
2007-08-14 14:15:00,43.73,43.78,43.7,43.75,87100.0,25.5489,25.5781,25.5314,25.5606,87100.0
2007-08-14 14:20:00,43.76,43.82,43.72,43.76,79900.0,25.5664,25.6015,25.5431,25.5664,79900.0
2007-08-14 14:25:00,43.77,43.79,43.72,43.72,54900.0,25.5723,25.584,25.5431,25.5431,54900.0
2007-08-14 14:30:00,43.73,43.76,43.64,43.64,98200.0,25.5489,25.5664,25.4963,25.4963,98200.0
2007-08-14 14:35:00,43.65,43.71,43.55,43.64,116800.0,25.5022,25.5372,25.4437,25.4963,116800.0
2007-08-14 14:40:00,43.61,43.71,43.57,43.65,119500.0,25.4788,25.5372,25.4554,25.5022,119500.0
2007-08-14 14:45:00,43.66,43.68,43.57,43.65,187100.0,25.508,25.5197,25.4554,25.5022,187100.0
2007-08-14 14:50:00,43.65,43.78,43.61,43.63,117100.0,25.5022,25.5781,25.4788,25.4905,117100.0
2007-08-14 14:55:00,43.63,43.66,43.53,43.55,67900.0,25.4905,25.508,25.4321,25.4437,67900.0
2007-08-14 15:00:00,43.56,43.74,43.56,43.72,55500.0,25.4496,25.5548,25.4496,25.5431,55500.0
2007-08-14 15:05:00,43.73,43.78,43.66,43.66,53300.0,25.5489,25.5781,25.508,25.508,53300.0
2007-08-14 15:10:00,43.67,43.7,43.6,43.6,40300.0,25.5139,25.5314,25.473,25.473,40300.0
2007-08-14 15:15:00,43.6,43.7,43.54,43.58,68000.0,25.473,25.5314,25.4379,25.4613,68000.0
2007-08-14 15:20:00,43.58,43.73,43.54,43.7,108300.0,25.4613,25.5489,25.4379,25.5314,108300.0
2007-08-14 15:25:00,43.69,43.79,43.68,43.7,87300.0,25.5255,25.584,25.5197,25.5314,87300.0
2007-08-14 15:30:00,43.7,43.84,43.69,43.71,132700.0,25.5314,25.6132,25.5255,25.5372,132700.0
2007-08-14 15:35:00,43.71,43.73,43.58,43.63,104400.0,25.5372,25.5489,25.4613,25.4905,104400.0
2007-08-14 15:40:00,43.62,43.75,43.6,43.65,162000.0,25.4846,25.5606,25.473,25.5022,162000.0
2007-08-14 15:45:00,43.66,43.73,43.63,43.71,167500.0,25.508,25.5489,25.4905,25.5372,167500.0
2007-08-14 15:50:00,43.71,43.72,43.63,43.64,186000.0,25.5372,25.5431,25.4905,25.4963,186000.0
2007-08-14 15:55:00,43.64,43.7,43.54,43.54,358600.0,25.4963,25.5314,25.4379,25.4379,358600.0
2007-08-15 09:30:00,43.61,43.79,43.6,43.71,72800.0,25.4788,25.584,25.473,25.5372,72800.0
2007-08-15 09:35:00,43.71,43.75,43.61,43.75,55200.0,25.5372,25.5606,25.4788,25.5606,55200.0
2007-08-15 09:40:00,43.74,43.75,43.66,43.72,61000.0,25.5548,25.5606,25.508,25.5431,61000.0
2007-08-15 09:45:00,43.72,44.14,43.68,44.04,126100.0,25.5431,25.7885,25.5197,25.73,126100.0
2007-08-15 09:50:00,44.02,44.47,43.91,44.44,143900.0,25.7183,25.9813,25.6541,25.9637,143900.0
2007-08-15 09:55:00,44.44,44.5,44.18,44.29,140000.0,25.9637,25.9988,25.8118,25.8761,140000.0
2007-08-15 10:00:00,44.3,44.34,43.86,44.04,97200.0,25.8819,25.9053,25.6249,25.73,97200.0
2007-08-15 10:05:00,44.04,44.28,43.91,44.19,92900.0,25.73,25.8702,25.6541,25.8177,92900.0
2007-08-15 10:10:00,44.22,44.34,44.02,44.28,43000.0,25.8352,25.9053,25.7183,25.8702,43000.0
2007-08-15 10:15:00,44.28,44.44,44.23,44.44,107600.0,25.8702,25.9637,25.841,25.9637,107600.0
2007-08-15 10:20:00,44.44,44.51,44.26,44.47,110700.0,25.9637,26.0046,25.8586,25.9813,110700.0
2007-08-15 10:25:00,44.46,44.79,44.45,44.75,190300.0,25.9754,26.1682,25.9696,26.1448,190300.0
2007-08-15 10:30:00,44.75,44.8,44.68,44.78,155100.0,26.1448,26.1741,26.1039,26.1624,155100.0
2007-08-15 10:35:00,44.77,44.8,44.62,44.69,120800.0,26.1565,26.1741,26.0689,26.1098,120800.0
2007-08-15 10:40:00,44.7,44.71,44.26,44.27,135300.0,26.1156,26.1215,25.8586,25.8644,135300.0
2007-08-15 10:45:00,44.28,44.33,44.12,44.13,52200.0,25.8702,25.8995,25.7768,25.7826,52200.0
2007-08-15 10:50:00,44.14,44.67,44.1,44.19,79000.0,25.7885,26.0981,25.7651,25.8177,79000.0
2007-08-15 10:55:00,44.21,44.24,44.05,44.19,45200.0,25.8293,25.8469,25.7359,25.8177,45200.0
2007-08-15 11:00:00,44.19,44.28,44.16,44.16,23000.0,25.8177,25.8702,25.8001,25.8001,23000.0
2007-08-15 11:05:00,44.18,44.19,43.95,44.01,60800.0,25.8118,25.8177,25.6774,25.7125,60800.0
2007-08-15 11:10:00,43.99,44.0,43.94,43.99,103600.0,25.7008,25.7067,25.6716,25.7008,103600.0
2007-08-15 11:15:00,43.99,44.01,43.94,43.95,75300.0,25.7008,25.7125,25.6716,25.6774,75300.0
2007-08-15 11:20:00,43.96,44.09,43.94,44.07,46800.0,25.6833,25.7592,25.6716,25.7476,46800.0
2007-08-15 11:25:00,44.05,44.18,44.05,44.13,45400.0,25.7359,25.8118,25.7359,25.7826,45400.0
2007-08-15 11:30:00,44.11,44.12,44.0,44.0,17100.0,25.7709,25.7768,25.7067,25.7067,17100.0
2007-08-15 11:35:00,44.0,44.01,43.92,43.95,29600.0,25.7067,25.7125,25.6599,25.6774,29600.0
2007-08-15 11:40:00,43.95,44.07,43.95,44.02,52500.0,25.6774,25.7476,25.6774,25.7183,52500.0
2007-08-15 11:45:00,44.0,44.02,43.88,43.89,55800.0,25.7067,25.7183,25.6365,25.6424,55800.0
2007-08-15 11:50:00,43.88,43.94,43.85,43.91,71200.0,25.6365,25.6716,25.619,25.6541,71200.0
2007-08-15 11:55:00,43.91,43.96,43.87,43.95,78800.0,25.6541,25.6833,25.6307,25.6774,78800.0
2007-08-15 12:00:00,43.95,44.0,43.88,43.96,52000.0,25.6774,25.7067,25.6365,25.6833,52000.0
2007-08-15 12:05:00,43.96,44.01,43.9,43.99,21700.0,25.6833,25.7125,25.6482,25.7008,21700.0
2007-08-15 12:10:00,43.97,44.03,43.9,44.01,45400.0,25.6891,25.7242,25.6482,25.7125,45400.0
2007-08-15 12:15:00,44.0,44.02,43.95,43.98,67300.0,25.7067,25.7183,25.6774,25.695,67300.0
2007-08-15 12:20:00,43.97,44.02,43.92,43.98,17700.0,25.6891,25.7183,25.6599,25.695,17700.0
2007-08-15 12:25:00,43.99,43.99,43.86,43.86,21100.0,25.7008,25.7008,25.6249,25.6249,21100.0
2007-08-15 12:30:00,43.86,44.0,43.8,43.98,39700.0,25.6249,25.7067,25.5898,25.695,39700.0
2007-08-15 12:35:00,43.98,44.0,43.9,43.94,31700.0,25.695,25.7067,25.6482,25.6716,31700.0
2007-08-15 12:40:00,43.94,43.99,43.94,43.96,29100.0,25.6716,25.7008,25.6716,25.6833,29100.0
2007-08-15 12:45:00,43.95,44.08,43.94,44.0,48000.0,25.6774,25.7534,25.6716,25.7067,48000.0
2007-08-15 12:50:00,44.0,44.02,43.87,43.92,48700.0,25.7067,25.7183,25.6307,25.6599,48700.0
2007-08-15 12:55:00,43.93,43.98,43.89,43.97,16900.0,25.6658,25.695,25.6424,25.6891,16900.0
2007-08-15 13:00:00,43.96,43.96,43.89,43.91,30400.0,25.6833,25.6833,25.6424,25.6541,30400.0
2007-08-15 13:05:00,43.92,43.96,43.87,43.94,21800.0,25.6599,25.6833,25.6307,25.6716,21800.0
2007-08-15 13:10:00,43.93,43.95,43.91,43.93,9800.0,25.6658,25.6774,25.6541,25.6658,9800.0
2007-08-15 13:15:00,43.93,44.04,43.93,44.01,25400.0,25.6658,25.73,25.6658,25.7125,25400.0
2007-08-15 13:20:00,44.01,44.02,43.94,44.0,26700.0,25.7125,25.7183,25.6716,25.7067,26700.0
2007-08-15 13:25:00,43.98,44.1,43.96,44.05,37100.0,25.695,25.7651,25.6833,25.7359,37100.0
2007-08-15 13:30:00,44.03,44.12,44.02,44.08,53200.0,25.7242,25.7768,25.7183,25.7534,53200.0
2007-08-15 13:35:00,44.08,44.12,44.01,44.09,52200.0,25.7534,25.7768,25.7125,25.7592,52200.0
2007-08-15 13:40:00,44.1,44.2,44.07,44.15,40400.0,25.7651,25.8235,25.7476,25.7943,40400.0
2007-08-15 13:45:00,44.15,44.15,44.08,44.13,42700.0,25.7943,25.7943,25.7534,25.7826,42700.0
2007-08-15 13:50:00,44.12,44.13,44.06,44.12,24400.0,25.7768,25.7826,25.7417,25.7768,24400.0
2007-08-15 13:55:00,44.12,44.12,44.01,44.05,16700.0,25.7768,25.7768,25.7125,25.7359,16700.0
2007-08-15 14:00:00,44.06,44.11,43.99,44.1,28800.0,25.7417,25.7709,25.7008,25.7651,28800.0
2007-08-15 14:05:00,44.09,44.12,44.02,44.07,26500.0,25.7592,25.7768,25.7183,25.7476,26500.0
2007-08-15 14:10:00,44.07,44.08,43.93,43.94,36100.0,25.7476,25.7534,25.6658,25.6716,36100.0
2007-08-15 14:15:00,43.94,44.03,43.88,44.03,38500.0,25.6716,25.7242,25.6365,25.7242,38500.0
2007-08-15 14:20:00,44.02,44.03,43.9,43.91,21600.0,25.7183,25.7242,25.6482,25.6541,21600.0
2007-08-15 14:25:00,43.92,44.04,43.91,43.96,31800.0,25.6599,25.73,25.6541,25.6833,31800.0
2007-08-15 14:30:00,43.96,44.0,43.9,43.9,23600.0,25.6833,25.7067,25.6482,25.6482,23600.0
2007-08-15 14:35:00,43.91,43.91,43.8,43.86,47800.0,25.6541,25.6541,25.5898,25.6249,47800.0
2007-08-15 14:40:00,43.87,43.93,43.72,43.76,43100.0,25.6307,25.6658,25.5431,25.5664,43100.0
2007-08-15 14:45:00,43.76,43.82,43.6,43.6,68900.0,25.5664,25.6015,25.473,25.473,68900.0
2007-08-15 14:50:00,43.61,43.7,43.57,43.6,36100.0,25.4788,25.5314,25.4554,25.473,36100.0
2007-08-15 14:55:00,43.6,43.67,43.56,43.65,61800.0,25.473,25.5139,25.4496,25.5022,61800.0
2007-08-15 15:00:00,43.65,43.81,43.65,43.7,32500.0,25.5022,25.5957,25.5022,25.5314,32500.0
2007-08-15 15:05:00,43.71,43.77,43.61,43.65,48000.0,25.5372,25.5723,25.4788,25.5022,48000.0
2007-08-15 15:10:00,43.66,43.71,43.56,43.57,64600.0,25.508,25.5372,25.4496,25.4554,64600.0
2007-08-15 15:15:00,43.56,43.6,43.5,43.55,90600.0,25.4496,25.473,25.4145,25.4437,90600.0
2007-08-15 15:20:00,43.55,43.58,43.48,43.48,102100.0,25.4437,25.4613,25.4029,25.4029,102100.0
2007-08-15 15:25:00,43.49,43.55,43.48,43.5,87200.0,25.4087,25.4437,25.4029,25.4145,87200.0
2007-08-15 15:30:00,43.5,43.55,43.45,43.5,144400.0,25.4145,25.4437,25.3853,25.4145,144400.0
2007-08-15 15:35:00,43.5,43.55,43.48,43.5,152200.0,25.4145,25.4437,25.4029,25.4145,152200.0
2007-08-15 15:40:00,43.51,43.56,43.45,43.56,134100.0,25.4204,25.4496,25.3853,25.4496,134100.0
2007-08-15 15:45:00,43.56,43.63,43.47,43.61,152200.0,25.4496,25.4905,25.397,25.4788,152200.0
2007-08-15 15:50:00,43.59,43.59,43.47,43.49,201900.0,25.4671,25.4671,25.397,25.4087,201900.0
2007-08-15 15:55:00,43.48,43.52,43.45,43.52,208200.0,25.4029,25.4262,25.3853,25.4262,208200.0
2007-08-16 09:30:00,43.25,43.25,43.0,43.17,241700.0,25.2685,25.2685,25.1224,25.2217,241700.0
2007-08-16 09:35:00,43.18,43.22,43.02,43.09,145500.0,25.2276,25.2509,25.1341,25.175,145500.0
2007-08-16 09:40:00,43.09,43.21,43.02,43.1,351200.0,25.175,25.2451,25.1341,25.1808,351200.0
2007-08-16 09:45:00,43.1,43.29,43.07,43.24,233100.0,25.1808,25.2918,25.1633,25.2626,233100.0
2007-08-16 09:50:00,43.25,43.48,43.15,43.33,163000.0,25.2685,25.4029,25.2101,25.3152,163000.0
2007-08-16 09:55:00,43.31,43.33,43.05,43.05,108000.0,25.3035,25.3152,25.1516,25.1516,108000.0
2007-08-16 10:00:00,43.05,43.21,43.01,43.06,162300.0,25.1516,25.2451,25.1283,25.1575,162300.0
2007-08-16 10:05:00,43.08,43.16,43.06,43.09,81100.0,25.1692,25.2159,25.1575,25.175,81100.0
2007-08-16 10:10:00,43.09,43.16,43.05,43.1,67600.0,25.175,25.2159,25.1516,25.1808,67600.0
2007-08-16 10:15:00,43.1,43.15,43.07,43.15,83600.0,25.1808,25.2101,25.1633,25.2101,83600.0
2007-08-16 10:20:00,43.14,43.16,43.09,43.09,47600.0,25.2042,25.2159,25.175,25.175,47600.0
2007-08-16 10:25:00,43.09,43.11,43.05,43.08,247200.0,25.175,25.1867,25.1516,25.1692,247200.0
2007-08-16 10:30:00,43.08,43.14,43.06,43.09,212900.0,25.1692,25.2042,25.1575,25.175,212900.0
2007-08-16 10:35:00,43.08,43.11,42.84,42.97,162000.0,25.1692,25.1867,25.0289,25.1049,162000.0
2007-08-16 10:40:00,42.97,43.14,42.96,43.1,74300.0,25.1049,25.2042,25.099,25.1808,74300.0
2007-08-16 10:45:00,43.1,43.16,43.0,43.0,74800.0,25.1808,25.2159,25.1224,25.1224,74800.0
2007-08-16 10:50:00,43.0,43.29,42.99,43.21,93200.0,25.1224,25.2918,25.1166,25.2451,93200.0
2007-08-16 10:55:00,43.23,43.26,43.02,43.04,73900.0,25.2568,25.2743,25.1341,25.1458,73900.0
2007-08-16 11:00:00,43.04,43.26,43.03,43.24,83000.0,25.1458,25.2743,25.1399,25.2626,83000.0
2007-08-16 11:05:00,43.24,43.25,43.09,43.18,104000.0,25.2626,25.2685,25.175,25.2276,104000.0
2007-08-16 11:10:00,43.18,43.33,43.13,43.26,154300.0,25.2276,25.3152,25.1984,25.2743,154300.0
2007-08-16 11:15:00,43.26,43.29,43.04,43.13,96400.0,25.2743,25.2918,25.1458,25.1984,96400.0
2007-08-16 11:20:00,43.15,43.22,43.06,43.06,110700.0,25.2101,25.2509,25.1575,25.1575,110700.0
2007-08-16 11:25:00,43.07,43.18,43.06,43.13,101700.0,25.1633,25.2276,25.1575,25.1984,101700.0
2007-08-16 11:30:00,43.13,43.15,43.0,43.01,144600.0,25.1984,25.2101,25.1224,25.1283,144600.0
2007-08-16 11:35:00,43.01,43.03,42.85,42.99,169200.0,25.1283,25.1399,25.0348,25.1166,169200.0
2007-08-16 11:40:00,43.0,43.12,42.99,43.03,127700.0,25.1224,25.1925,25.1166,25.1399,127700.0
2007-08-16 11:45:00,43.02,43.03,42.88,42.93,163100.0,25.1341,25.1399,25.0523,25.0815,163100.0
2007-08-16 11:50:00,42.93,43.1,42.88,43.01,162300.0,25.0815,25.1808,25.0523,25.1283,162300.0
2007-08-16 11:55:00,43.01,43.08,42.89,43.04,83100.0,25.1283,25.1692,25.0581,25.1458,83100.0
2007-08-16 12:00:00,43.04,43.04,42.85,43.0,211100.0,25.1458,25.1458,25.0348,25.1224,211100.0
2007-08-16 12:05:00,43.01,43.01,42.66,42.68,203900.0,25.1283,25.1283,24.9238,24.9355,203900.0
2007-08-16 12:10:00,42.68,42.9,42.65,42.86,209200.0,24.9355,25.064,24.9179,25.0406,209200.0
2007-08-16 12:15:00,42.87,42.87,42.72,42.78,248500.0,25.0465,25.0465,24.9588,24.9939,248500.0
2007-08-16 12:20:00,42.78,42.79,42.59,42.66,191700.0,24.9939,24.9997,24.8829,24.9238,191700.0
2007-08-16 12:25:00,42.67,42.7,42.58,42.6,127000.0,24.9296,24.9471,24.877,24.8887,127000.0
2007-08-16 12:30:00,42.6,42.64,42.49,42.51,139000.0,24.8887,24.9121,24.8245,24.8361,139000.0
2007-08-16 12:35:00,42.51,42.56,42.37,42.39,181600.0,24.8361,24.8653,24.7543,24.766,181600.0
2007-08-16 12:40:00,42.38,42.4,42.11,42.23,225400.0,24.7602,24.7719,24.6024,24.6725,225400.0
2007-08-16 12:45:00,42.23,42.4,42.09,42.37,145800.0,24.6725,24.7719,24.5908,24.7543,145800.0
2007-08-16 12:50:00,42.34,42.34,42.18,42.31,142300.0,24.7368,24.7368,24.6433,24.7193,142300.0
2007-08-16 12:55:00,42.31,42.34,42.05,42.11,81700.0,24.7193,24.7368,24.5674,24.6024,81700.0
2007-08-16 13:00:00,42.09,42.11,41.85,42.05,181000.0,24.5908,24.6024,24.4505,24.5674,181000.0
2007-08-16 13:05:00,42.05,42.21,41.97,42.19,101700.0,24.5674,24.6609,24.5206,24.6492,101700.0
2007-08-16 13:10:00,42.2,42.35,42.11,42.17,71400.0,24.655,24.7427,24.6024,24.6375,71400.0
2007-08-16 13:15:00,42.17,42.45,42.13,42.41,177600.0,24.6375,24.8011,24.6141,24.7777,177600.0
2007-08-16 13:20:00,42.42,42.44,42.26,42.31,98500.0,24.7836,24.7952,24.6901,24.7193,98500.0
2007-08-16 13:25:00,42.31,42.38,42.25,42.36,68300.0,24.7193,24.7602,24.6842,24.7485,68300.0
2007-08-16 13:30:00,42.34,42.53,42.34,42.4,75800.0,24.7368,24.8478,24.7368,24.7719,75800.0
2007-08-16 13:35:00,42.39,42.55,42.38,42.55,63600.0,24.766,24.8595,24.7602,24.8595,63600.0
2007-08-16 13:40:00,42.55,42.64,42.4,42.43,166500.0,24.8595,24.9121,24.7719,24.7894,166500.0
2007-08-16 13:45:00,42.43,42.9,42.34,42.53,239000.0,24.7894,25.064,24.7368,24.8478,239000.0
2007-08-16 13:50:00,42.53,42.78,42.5,42.73,86900.0,24.8478,24.9939,24.8303,24.9647,86900.0
2007-08-16 13:55:00,42.72,42.72,42.5,42.61,75700.0,24.9588,24.9588,24.8303,24.8946,75700.0
2007-08-16 14:00:00,42.6,42.85,42.4,42.85,78300.0,24.8887,25.0348,24.7719,25.0348,78300.0
2007-08-16 14:05:00,42.84,42.96,42.77,42.85,114600.0,25.0289,25.099,24.988,25.0348,114600.0
2007-08-16 14:10:00,42.85,43.17,42.7,43.13,114000.0,25.0348,25.2217,24.9471,25.1984,114000.0
2007-08-16 14:15:00,43.12,43.15,42.99,43.06,169800.0,25.1925,25.2101,25.1166,25.1575,169800.0
2007-08-16 14:20:00,43.07,43.11,42.55,42.93,145400.0,25.1633,25.1867,24.8595,25.0815,145400.0
2007-08-16 14:25:00,42.93,42.93,42.78,42.83,107900.0,25.0815,25.0815,24.9939,25.0231,107900.0
2007-08-16 14:30:00,42.85,42.85,42.57,42.76,70200.0,25.0348,25.0348,24.8712,24.9822,70200.0
2007-08-16 14:35:00,42.77,42.89,42.69,42.79,52700.0,24.988,25.0581,24.9413,24.9997,52700.0
2007-08-16 14:40:00,42.79,42.92,42.78,42.84,80500.0,24.9997,25.0757,24.9939,25.0289,80500.0
2007-08-16 14:45:00,42.84,42.97,42.69,42.69,82600.0,25.0289,25.1049,24.9413,24.9413,82600.0
2007-08-16 14:50:00,42.69,42.81,42.65,42.69,78500.0,24.9413,25.0114,24.9179,24.9413,78500.0
2007-08-16 14:55:00,42.7,42.74,42.54,42.64,57600.0,24.9471,24.9705,24.8537,24.9121,57600.0
2007-08-16 15:00:00,42.61,42.64,42.39,42.44,103100.0,24.8946,24.9121,24.766,24.7952,103100.0
2007-08-16 15:05:00,42.44,42.53,42.35,42.41,119700.0,24.7952,24.8478,24.7427,24.7777,119700.0
2007-08-16 15:10:00,42.42,42.45,42.3,42.4,161900.0,24.7836,24.8011,24.7134,24.7719,161900.0
2007-08-16 15:15:00,42.39,42.54,42.32,42.39,127700.0,24.766,24.8537,24.7251,24.766,127700.0
2007-08-16 15:20:00,42.39,42.56,42.3,42.44,190600.0,24.766,24.8653,24.7134,24.7952,190600.0
2007-08-16 15:25:00,42.47,42.71,42.45,42.67,136600.0,24.8128,24.953,24.8011,24.9296,136600.0
2007-08-16 15:30:00,42.65,42.8,42.64,42.78,129700.0,24.9179,25.0056,24.9121,24.9939,129700.0
2007-08-16 15:35:00,42.77,42.94,42.7,42.72,144000.0,24.988,25.0874,24.9471,24.9588,144000.0
2007-08-16 15:40:00,42.7,42.98,42.7,42.87,198000.0,24.9471,25.1107,24.9471,25.0465,198000.0
2007-08-16 15:45:00,42.87,42.97,42.77,42.79,200400.0,25.0465,25.1049,24.988,24.9997,200400.0
2007-08-16 15:50:00,42.77,43.18,42.75,43.02,286300.0,24.988,25.2276,24.9764,25.1341,286300.0
2007-08-16 15:55:00,43.02,43.11,42.96,43.07,206100.0,25.1341,25.1867,25.099,25.1633,206100.0
2007-08-17 09:30:00,43.95,43.97,43.75,43.94,611600.0,25.6774,25.6891,25.5606,25.6716,611600.0
2007-08-17 09:35:00,43.98,44.0,43.71,43.88,199400.0,25.695,25.7067,25.5372,25.6365,199400.0
2007-08-17 09:40:00,43.9,43.91,43.7,43.72,160500.0,25.6482,25.6541,25.5314,25.5431,160500.0
2007-08-17 09:45:00,43.73,43.74,43.57,43.7,218600.0,25.5489,25.5548,25.4554,25.5314,218600.0
2007-08-17 09:50:00,43.7,43.86,43.55,43.74,166600.0,25.5314,25.6249,25.4437,25.5548,166600.0
2007-08-17 09:55:00,43.75,43.75,43.56,43.67,186800.0,25.5606,25.5606,25.4496,25.5139,186800.0
2007-08-17 10:00:00,43.63,43.66,43.3,43.37,145800.0,25.4905,25.508,25.2977,25.3386,145800.0
2007-08-17 10:05:00,43.37,43.53,43.32,43.49,149100.0,25.3386,25.4321,25.3094,25.4087,149100.0
2007-08-17 10:10:00,43.49,43.59,43.4,43.59,114400.0,25.4087,25.4671,25.3561,25.4671,114400.0
2007-08-17 10:15:00,43.58,43.67,43.25,43.26,119200.0,25.4613,25.5139,25.2685,25.2743,119200.0
2007-08-17 10:20:00,43.26,43.33,43.17,43.32,93900.0,25.2743,25.3152,25.2217,25.3094,93900.0
2007-08-17 10:25:00,43.31,43.39,43.29,43.33,90500.0,25.3035,25.3503,25.2918,25.3152,90500.0
2007-08-17 10:30:00,43.33,43.45,43.25,43.31,67500.0,25.3152,25.3853,25.2685,25.3035,67500.0
2007-08-17 10:35:00,43.31,43.44,43.25,43.29,67400.0,25.3035,25.3795,25.2685,25.2918,67400.0
2007-08-17 10:40:00,43.29,43.29,42.98,43.02,153500.0,25.2918,25.2918,25.1107,25.1341,153500.0
2007-08-17 10:45:00,43.01,43.07,42.98,42.98,139600.0,25.1283,25.1633,25.1107,25.1107,139600.0
2007-08-17 10:50:00,42.98,43.02,42.9,42.91,199700.0,25.1107,25.1341,25.064,25.0698,199700.0
2007-08-17 10:55:00,42.92,43.13,42.89,43.11,111500.0,25.0757,25.1984,25.0581,25.1867,111500.0
2007-08-17 11:00:00,43.11,43.27,43.09,43.19,75700.0,25.1867,25.2802,25.175,25.2334,75700.0
2007-08-17 11:05:00,43.19,43.25,43.0,43.01,113200.0,25.2334,25.2685,25.1224,25.1283,113200.0
2007-08-17 11:10:00,43.04,43.22,42.93,43.17,210400.0,25.1458,25.2509,25.0815,25.2217,210400.0
2007-08-17 11:15:00,43.18,43.21,43.05,43.11,71400.0,25.2276,25.2451,25.1516,25.1867,71400.0
2007-08-17 11:20:00,43.1,43.28,43.08,43.22,100900.0,25.1808,25.286,25.1692,25.2509,100900.0
2007-08-17 11:25:00,43.22,43.27,43.13,43.17,42200.0,25.2509,25.2802,25.1984,25.2217,42200.0
2007-08-17 11:30:00,43.18,43.18,43.04,43.15,36600.0,25.2276,25.2276,25.1458,25.2101,36600.0
2007-08-17 11:35:00,43.15,43.32,43.14,43.31,79700.0,25.2101,25.3094,25.2042,25.3035,79700.0
2007-08-17 11:40:00,43.33,43.39,43.25,43.38,63200.0,25.3152,25.3503,25.2685,25.3444,63200.0
2007-08-17 11:45:00,43.36,43.4,43.31,43.33,47100.0,25.3327,25.3561,25.3035,25.3152,47100.0
2007-08-17 11:50:00,43.33,43.4,43.32,43.35,40300.0,25.3152,25.3561,25.3094,25.3269,40300.0
2007-08-17 11:55:00,43.36,43.39,43.28,43.29,43500.0,25.3327,25.3503,25.286,25.2918,43500.0
2007-08-17 12:00:00,43.31,43.32,43.24,43.28,73800.0,25.3035,25.3094,25.2626,25.286,73800.0
2007-08-17 12:05:00,43.26,43.34,43.19,43.19,84800.0,25.2743,25.3211,25.2334,25.2334,84800.0
2007-08-17 12:10:00,43.2,43.3,43.18,43.25,52300.0,25.2393,25.2977,25.2276,25.2685,52300.0
2007-08-17 12:15:00,43.25,43.36,43.22,43.24,33700.0,25.2685,25.3327,25.2509,25.2626,33700.0
2007-08-17 12:20:00,43.27,43.43,43.27,43.39,48600.0,25.2802,25.3736,25.2802,25.3503,48600.0
2007-08-17 12:25:00,43.39,43.39,43.24,43.33,37400.0,25.3503,25.3503,25.2626,25.3152,37400.0
2007-08-17 12:30:00,43.35,43.45,43.29,43.41,72400.0,25.3269,25.3853,25.2918,25.362,72400.0
2007-08-17 12:35:00,43.41,43.45,43.25,43.25,53800.0,25.362,25.3853,25.2685,25.2685,53800.0
2007-08-17 12:40:00,43.24,43.29,43.22,43.29,38300.0,25.2626,25.2918,25.2509,25.2918,38300.0
2007-08-17 12:45:00,43.28,43.32,43.22,43.24,71600.0,25.286,25.3094,25.2509,25.2626,71600.0
2007-08-17 12:50:00,43.23,43.25,43.16,43.17,41000.0,25.2568,25.2685,25.2159,25.2217,41000.0
2007-08-17 12:55:00,43.16,43.25,43.09,43.22,69800.0,25.2159,25.2685,25.175,25.2509,69800.0
2007-08-17 13:00:00,43.23,43.29,43.17,43.26,48300.0,25.2568,25.2918,25.2217,25.2743,48300.0
2007-08-17 13:05:00,43.27,43.46,43.27,43.44,73300.0,25.2802,25.3912,25.2802,25.3795,73300.0
2007-08-17 13:10:00,43.42,43.48,43.4,43.47,55800.0,25.3678,25.4029,25.3561,25.397,55800.0
2007-08-17 13:15:00,43.47,43.62,43.47,43.61,64300.0,25.397,25.4846,25.397,25.4788,64300.0
2007-08-17 13:20:00,43.58,43.66,43.55,43.55,20900.0,25.4613,25.508,25.4437,25.4437,20900.0
2007-08-17 13:25:00,43.55,43.56,43.42,43.43,29800.0,25.4437,25.4496,25.3678,25.3736,29800.0
2007-08-17 13:30:00,43.42,43.45,43.34,43.45,21600.0,25.3678,25.3853,25.3211,25.3853,21600.0
2007-08-17 13:35:00,43.45,43.57,43.42,43.55,56700.0,25.3853,25.4554,25.3678,25.4437,56700.0
2007-08-17 13:40:00,43.55,43.56,43.44,43.51,59700.0,25.4437,25.4496,25.3795,25.4204,59700.0
2007-08-17 13:45:00,43.52,43.52,43.43,43.45,53000.0,25.4262,25.4262,25.3736,25.3853,53000.0
2007-08-17 13:50:00,43.45,43.45,43.36,43.36,43400.0,25.3853,25.3853,25.3327,25.3327,43400.0
2007-08-17 13:55:00,43.35,43.41,43.3,43.39,43500.0,25.3269,25.362,25.2977,25.3503,43500.0
2007-08-17 14:00:00,43.41,43.43,43.31,43.36,59200.0,25.362,25.3736,25.3035,25.3327,59200.0
2007-08-17 14:05:00,43.38,43.42,43.34,43.38,47800.0,25.3444,25.3678,25.3211,25.3444,47800.0
2007-08-17 14:10:00,43.38,43.45,43.34,43.41,43300.0,25.3444,25.3853,25.3211,25.362,43300.0
2007-08-17 14:15:00,43.41,43.5,43.4,43.5,64700.0,25.362,25.4145,25.3561,25.4145,64700.0
2007-08-17 14:20:00,43.5,43.56,43.38,43.53,71900.0,25.4145,25.4496,25.3444,25.4321,71900.0
2007-08-17 14:25:00,43.54,43.6,43.51,43.55,53200.0,25.4379,25.473,25.4204,25.4437,53200.0
2007-08-17 14:30:00,43.55,43.59,43.37,43.47,89100.0,25.4437,25.4671,25.3386,25.397,89100.0
2007-08-17 14:35:00,43.46,43.5,43.32,43.38,58300.0,25.3912,25.4145,25.3094,25.3444,58300.0
2007-08-17 14:40:00,43.39,43.44,43.38,43.41,82600.0,25.3503,25.3795,25.3444,25.362,82600.0
2007-08-17 14:45:00,43.42,43.43,43.35,43.4,56400.0,25.3678,25.3736,25.3269,25.3561,56400.0
2007-08-17 14:50:00,43.4,43.44,43.3,43.35,73100.0,25.3561,25.3795,25.2977,25.3269,73100.0
2007-08-17 14:55:00,43.35,43.45,43.34,43.43,92000.0,25.3269,25.3853,25.3211,25.3736,92000.0
2007-08-17 15:00:00,43.44,43.57,43.4,43.56,129200.0,25.3795,25.4554,25.3561,25.4496,129200.0
2007-08-17 15:05:00,43.55,43.7,43.55,43.69,135300.0,25.4437,25.5314,25.4437,25.5255,135300.0
2007-08-17 15:10:00,43.69,43.74,43.6,43.64,127100.0,25.5255,25.5548,25.473,25.4963,127100.0
2007-08-17 15:15:00,43.65,43.77,43.63,43.74,108000.0,25.5022,25.5723,25.4905,25.5548,108000.0
2007-08-17 15:20:00,43.74,43.74,43.56,43.63,90400.0,25.5548,25.5548,25.4496,25.4905,90400.0
2007-08-17 15:25:00,43.63,43.69,43.47,43.51,92000.0,25.4905,25.5255,25.397,25.4204,92000.0
2007-08-17 15:30:00,43.52,43.61,43.47,43.51,131900.0,25.4262,25.4788,25.397,25.4204,131900.0
2007-08-17 15:35:00,43.52,43.62,43.52,43.62,73200.0,25.4262,25.4846,25.4262,25.4846,73200.0
2007-08-17 15:40:00,43.62,43.67,43.52,43.64,110500.0,25.4846,25.5139,25.4262,25.4963,110500.0
2007-08-17 15:45:00,43.64,43.64,43.38,43.48,149800.0,25.4963,25.4963,25.3444,25.4029,149800.0
2007-08-17 15:50:00,43.48,43.52,43.4,43.49,168200.0,25.4029,25.4262,25.3561,25.4087,168200.0
2007-08-17 15:55:00,43.48,43.67,43.48,43.61,353600.0,25.4029,25.5139,25.4029,25.4788,353600.0
2007-08-20 09:30:00,43.7,43.75,43.54,43.7,94300.0,25.5314,25.5606,25.4379,25.5314,94300.0
2007-08-20 09:35:00,43.67,43.73,43.57,43.7,68900.0,25.5139,25.5489,25.4554,25.5314,68900.0
2007-08-20 09:40:00,43.71,43.8,43.7,43.73,148300.0,25.5372,25.5898,25.5314,25.5489,148300.0
2007-08-20 09:45:00,43.74,43.77,43.68,43.71,103900.0,25.5548,25.5723,25.5197,25.5372,103900.0
2007-08-20 09:50:00,43.71,43.87,43.7,43.8,112400.0,25.5372,25.6307,25.5314,25.5898,112400.0
2007-08-20 09:55:00,43.81,44.0,43.8,43.97,73100.0,25.5957,25.7067,25.5898,25.6891,73100.0
2007-08-20 10:00:00,43.97,44.02,43.91,43.94,131100.0,25.6891,25.7183,25.6541,25.6716,131100.0
2007-08-20 10:05:00,43.95,44.13,43.95,44.1,114000.0,25.6774,25.7826,25.6774,25.7651,114000.0
2007-08-20 10:10:00,44.11,44.16,44.04,44.11,87600.0,25.7709,25.8001,25.73,25.7709,87600.0
2007-08-20 10:15:00,44.11,44.19,44.08,44.19,98400.0,25.7709,25.8177,25.7534,25.8177,98400.0
2007-08-20 10:20:00,44.18,44.24,44.16,44.19,81100.0,25.8118,25.8469,25.8001,25.8177,81100.0
2007-08-20 10:25:00,44.18,44.2,44.09,44.11,68100.0,25.8118,25.8235,25.7592,25.7709,68100.0
2007-08-20 10:30:00,44.11,44.12,44.03,44.11,71200.0,25.7709,25.7768,25.7242,25.7709,71200.0
2007-08-20 10:35:00,44.11,44.15,44.06,44.12,57100.0,25.7709,25.7943,25.7417,25.7768,57100.0
2007-08-20 10:40:00,44.11,44.24,44.08,44.2,87800.0,25.7709,25.8469,25.7534,25.8235,87800.0
2007-08-20 10:45:00,44.22,44.34,44.2,44.32,63000.0,25.8352,25.9053,25.8235,25.8936,63000.0
2007-08-20 10:50:00,44.32,44.36,44.21,44.25,57200.0,25.8936,25.917,25.8293,25.8527,57200.0
2007-08-20 10:55:00,44.24,44.24,44.12,44.14,16000.0,25.8469,25.8469,25.7768,25.7885,16000.0
2007-08-20 11:00:00,44.15,44.16,44.07,44.13,31400.0,25.7943,25.8001,25.7476,25.7826,31400.0
2007-08-20 11:05:00,44.13,44.13,44.04,44.08,61600.0,25.7826,25.7826,25.73,25.7534,61600.0
2007-08-20 11:10:00,44.07,44.12,44.06,44.1,76100.0,25.7476,25.7768,25.7417,25.7651,76100.0
2007-08-20 11:15:00,44.1,44.16,44.09,44.15,48000.0,25.7651,25.8001,25.7592,25.7943,48000.0
2007-08-20 11:20:00,44.14,44.27,44.14,44.25,51700.0,25.7885,25.8644,25.7885,25.8527,51700.0
2007-08-20 11:25:00,44.23,44.32,44.17,44.2,77000.0,25.841,25.8936,25.806,25.8235,77000.0
2007-08-20 11:30:00,44.19,44.25,44.18,44.23,36300.0,25.8177,25.8527,25.8118,25.841,36300.0
2007-08-20 11:35:00,44.23,44.29,44.23,44.27,43400.0,25.841,25.8761,25.841,25.8644,43400.0
2007-08-20 11:40:00,44.28,44.38,44.24,44.33,79500.0,25.8702,25.9287,25.8469,25.8995,79500.0
2007-08-20 11:45:00,44.32,44.35,44.23,44.29,64600.0,25.8936,25.9111,25.841,25.8761,64600.0
2007-08-20 11:50:00,44.25,44.26,44.08,44.19,44800.0,25.8527,25.8586,25.7534,25.8177,44800.0
2007-08-20 11:55:00,44.19,44.19,44.03,44.03,43400.0,25.8177,25.8177,25.7242,25.7242,43400.0
2007-08-20 12:00:00,44.03,44.03,43.88,43.88,28200.0,25.7242,25.7242,25.6365,25.6365,28200.0
2007-08-20 12:05:00,43.87,43.94,43.8,43.84,28400.0,25.6307,25.6716,25.5898,25.6132,28400.0
2007-08-20 12:10:00,43.84,43.84,43.61,43.72,67100.0,25.6132,25.6132,25.4788,25.5431,67100.0
2007-08-20 12:15:00,43.73,43.77,43.64,43.69,29100.0,25.5489,25.5723,25.4963,25.5255,29100.0
2007-08-20 12:20:00,43.71,43.76,43.67,43.75,51200.0,25.5372,25.5664,25.5139,25.5606,51200.0
2007-08-20 12:25:00,43.76,43.86,43.72,43.74,27600.0,25.5664,25.6249,25.5431,25.5548,27600.0
2007-08-20 12:30:00,43.72,43.84,43.69,43.84,22100.0,25.5431,25.6132,25.5255,25.6132,22100.0
2007-08-20 12:35:00,43.84,43.85,43.71,43.71,14400.0,25.6132,25.619,25.5372,25.5372,14400.0
2007-08-20 12:40:00,43.71,43.74,43.6,43.69,104800.0,25.5372,25.5548,25.473,25.5255,104800.0
2007-08-20 12:45:00,43.68,43.87,43.68,43.79,88700.0,25.5197,25.6307,25.5197,25.584,88700.0
2007-08-20 12:50:00,43.78,43.98,43.74,43.75,72500.0,25.5781,25.695,25.5548,25.5606,72500.0
2007-08-20 12:55:00,43.76,43.81,43.66,43.67,78700.0,25.5664,25.5957,25.508,25.5139,78700.0
2007-08-20 13:00:00,43.67,43.71,43.61,43.65,70500.0,25.5139,25.5372,25.4788,25.5022,70500.0
2007-08-20 13:05:00,43.66,43.76,43.62,43.75,38200.0,25.508,25.5664,25.4846,25.5606,38200.0
2007-08-20 13:10:00,43.75,43.75,43.61,43.69,37100.0,25.5606,25.5606,25.4788,25.5255,37100.0
2007-08-20 13:15:00,43.69,43.72,43.63,43.65,23000.0,25.5255,25.5431,25.4905,25.5022,23000.0
2007-08-20 13:20:00,43.66,43.67,43.61,43.65,27100.0,25.508,25.5139,25.4788,25.5022,27100.0
2007-08-20 13:25:00,43.66,43.7,43.63,43.68,19900.0,25.508,25.5314,25.4905,25.5197,19900.0
2007-08-20 13:30:00,43.68,43.69,43.62,43.66,23300.0,25.5197,25.5255,25.4846,25.508,23300.0
2007-08-20 13:35:00,43.65,43.74,43.64,43.67,27800.0,25.5022,25.5548,25.4963,25.5139,27800.0
2007-08-20 13:40:00,43.67,43.84,43.65,43.83,42200.0,25.5139,25.6132,25.5022,25.6073,42200.0
2007-08-20 13:45:00,43.83,43.97,43.79,43.95,21000.0,25.6073,25.6891,25.584,25.6774,21000.0
2007-08-20 13:50:00,43.96,43.96,43.79,43.88,47700.0,25.6833,25.6833,25.584,25.6365,47700.0
2007-08-20 13:55:00,43.89,43.93,43.77,43.87,44000.0,25.6424,25.6658,25.5723,25.6307,44000.0
2007-08-20 14:00:00,43.88,43.9,43.8,43.89,44500.0,25.6365,25.6482,25.5898,25.6424,44500.0
2007-08-20 14:05:00,43.89,43.89,43.85,43.86,35100.0,25.6424,25.6424,25.619,25.6249,35100.0
2007-08-20 14:10:00,43.87,43.95,43.8,43.9,61400.0,25.6307,25.6774,25.5898,25.6482,61400.0
2007-08-20 14:15:00,43.91,43.92,43.77,43.82,66300.0,25.6541,25.6599,25.5723,25.6015,66300.0
2007-08-20 14:20:00,43.83,43.88,43.72,43.84,53300.0,25.6073,25.6365,25.5431,25.6132,53300.0
2007-08-20 14:25:00,43.85,43.87,43.81,43.86,24500.0,25.619,25.6307,25.5957,25.6249,24500.0
2007-08-20 14:30:00,43.85,43.95,43.84,43.95,43600.0,25.619,25.6774,25.6132,25.6774,43600.0
2007-08-20 14:35:00,43.93,44.1,43.93,44.09,53400.0,25.6658,25.7651,25.6658,25.7592,53400.0
2007-08-20 14:40:00,44.1,44.1,43.97,44.0,42200.0,25.7651,25.7651,25.6891,25.7067,42200.0
2007-08-20 14:45:00,44.0,44.02,43.83,43.83,50000.0,25.7067,25.7183,25.6073,25.6073,50000.0
2007-08-20 14:50:00,43.85,43.91,43.83,43.89,30200.0,25.619,25.6541,25.6073,25.6424,30200.0
2007-08-20 14:55:00,43.91,43.99,43.91,43.99,40100.0,25.6541,25.7008,25.6541,25.7008,40100.0
2007-08-20 15:00:00,44.0,44.09,43.99,44.08,43100.0,25.7067,25.7592,25.7008,25.7534,43100.0
2007-08-20 15:05:00,44.08,44.2,44.01,44.18,63900.0,25.7534,25.8235,25.7125,25.8118,63900.0
2007-08-20 15:10:00,44.17,44.29,44.12,44.22,55400.0,25.806,25.8761,25.7768,25.8352,55400.0
2007-08-20 15:15:00,44.22,44.23,44.11,44.19,72600.0,25.8352,25.841,25.7709,25.8177,72600.0
2007-08-20 15:20:00,44.2,44.27,44.12,44.26,73000.0,25.8235,25.8644,25.7768,25.8586,73000.0
2007-08-20 15:25:00,44.26,44.27,44.15,44.16,69400.0,25.8586,25.8644,25.7943,25.8001,69400.0
2007-08-20 15:30:00,44.16,44.16,43.93,43.95,65800.0,25.8001,25.8001,25.6658,25.6774,65800.0
2007-08-20 15:35:00,43.96,44.0,43.91,43.96,43700.0,25.6833,25.7067,25.6541,25.6833,43700.0
2007-08-20 15:40:00,43.96,44.01,43.92,43.96,79500.0,25.6833,25.7125,25.6599,25.6833,79500.0
2007-08-20 15:45:00,43.98,43.99,43.9,43.94,73000.0,25.695,25.7008,25.6482,25.6716,73000.0
2007-08-20 15:50:00,43.93,43.95,43.84,43.86,120100.0,25.6658,25.6774,25.6132,25.6249,120100.0
2007-08-20 15:55:00,43.89,43.93,43.81,43.89,98700.0,25.6424,25.6658,25.5957,25.6424,98700.0
2007-08-21 09:30:00,43.71,43.9,43.61,43.88,60600.0,25.5372,25.6482,25.4788,25.6365,60600.0
2007-08-21 09:35:00,43.9,43.9,43.83,43.9,37100.0,25.6482,25.6482,25.6073,25.6482,37100.0
2007-08-21 09:40:00,43.88,44.0,43.82,43.95,38600.0,25.6365,25.7067,25.6015,25.6774,38600.0
2007-08-21 09:45:00,43.95,44.0,43.71,43.82,34100.0,25.6774,25.7067,25.5372,25.6015,34100.0
2007-08-21 09:50:00,43.83,43.99,43.79,43.93,24400.0,25.6073,25.7008,25.584,25.6658,24400.0
2007-08-21 09:55:00,43.94,44.15,43.94,44.11,69600.0,25.6716,25.7943,25.6716,25.7709,69600.0
2007-08-21 10:00:00,44.13,44.13,43.95,44.01,120500.0,25.7826,25.7826,25.6774,25.7125,120500.0
2007-08-21 10:05:00,43.99,44.13,43.98,44.02,90400.0,25.7008,25.7826,25.695,25.7183,90400.0
2007-08-21 10:10:00,44.03,44.08,43.96,44.04,61900.0,25.7242,25.7534,25.6833,25.73,61900.0
2007-08-21 10:15:00,44.03,44.1,44.01,44.07,92800.0,25.7242,25.7651,25.7125,25.7476,92800.0
2007-08-21 10:20:00,44.08,44.1,43.99,44.06,115300.0,25.7534,25.7651,25.7008,25.7417,115300.0
2007-08-21 10:25:00,44.07,44.3,44.06,44.29,72300.0,25.7476,25.8819,25.7417,25.8761,72300.0
2007-08-21 10:30:00,44.31,44.32,44.25,44.28,83900.0,25.8878,25.8936,25.8527,25.8702,83900.0
2007-08-21 10:35:00,44.29,44.4,44.23,44.37,78900.0,25.8761,25.9404,25.841,25.9228,78900.0
2007-08-21 10:40:00,44.37,44.38,44.18,44.28,61100.0,25.9228,25.9287,25.8118,25.8702,61100.0
2007-08-21 10:45:00,44.29,44.35,44.25,44.28,42700.0,25.8761,25.9111,25.8527,25.8702,42700.0
2007-08-21 10:50:00,44.28,44.3,44.26,44.29,33500.0,25.8702,25.8819,25.8586,25.8761,33500.0
2007-08-21 10:55:00,44.28,44.37,44.28,44.36,32000.0,25.8702,25.9228,25.8702,25.917,32000.0
2007-08-21 11:00:00,44.35,44.5,44.35,44.42,52100.0,25.9111,25.9988,25.9111,25.952,52100.0
2007-08-21 11:05:00,44.4,44.4,44.25,44.25,39000.0,25.9404,25.9404,25.8527,25.8527,39000.0
2007-08-21 11:10:00,44.24,44.24,44.1,44.11,38700.0,25.8469,25.8469,25.7651,25.7709,38700.0
2007-08-21 11:15:00,44.1,44.17,44.06,44.17,30200.0,25.7651,25.806,25.7417,25.806,30200.0
2007-08-21 11:20:00,44.17,44.2,44.03,44.04,43500.0,25.806,25.8235,25.7242,25.73,43500.0
2007-08-21 11:25:00,44.04,44.05,43.97,44.0,86300.0,25.73,25.7359,25.6891,25.7067,86300.0
2007-08-21 11:30:00,44.0,44.14,43.99,44.12,105800.0,25.7067,25.7885,25.7008,25.7768,105800.0
2007-08-21 11:35:00,44.13,44.13,43.98,44.0,44600.0,25.7826,25.7826,25.695,25.7067,44600.0
2007-08-21 11:40:00,44.0,44.15,44.0,44.14,61300.0,25.7067,25.7943,25.7067,25.7885,61300.0
2007-08-21 11:45:00,44.14,44.28,44.13,44.15,79000.0,25.7885,25.8702,25.7826,25.7943,79000.0
2007-08-21 11:50:00,44.15,44.21,44.13,44.15,37600.0,25.7943,25.8293,25.7826,25.7943,37600.0
2007-08-21 11:55:00,44.15,44.19,44.11,44.19,38100.0,25.7943,25.8177,25.7709,25.8177,38100.0
2007-08-21 12:00:00,44.2,44.22,44.08,44.12,44100.0,25.8235,25.8352,25.7534,25.7768,44100.0
2007-08-21 12:05:00,44.12,44.16,44.07,44.13,40400.0,25.7768,25.8001,25.7476,25.7826,40400.0
2007-08-21 12:10:00,44.13,44.18,44.09,44.16,51200.0,25.7826,25.8118,25.7592,25.8001,51200.0
2007-08-21 12:15:00,44.17,44.2,44.1,44.19,51300.0,25.806,25.8235,25.7651,25.8177,51300.0
2007-08-21 12:20:00,44.19,44.21,44.12,44.15,52700.0,25.8177,25.8293,25.7768,25.7943,52700.0
2007-08-21 12:25:00,44.14,44.18,44.13,44.13,50400.0,25.7885,25.8118,25.7826,25.7826,50400.0
2007-08-21 12:30:00,44.12,44.13,43.98,44.04,41500.0,25.7768,25.7826,25.695,25.73,41500.0
2007-08-21 12:35:00,44.06,44.11,43.98,44.0,43700.0,25.7417,25.7709,25.695,25.7067,43700.0
2007-08-21 12:40:00,44.0,44.04,43.97,44.01,32800.0,25.7067,25.73,25.6891,25.7125,32800.0
2007-08-21 12:45:00,44.01,44.07,43.98,44.01,35100.0,25.7125,25.7476,25.695,25.7125,35100.0
2007-08-21 12:50:00,44.0,44.03,43.98,44.0,20600.0,25.7067,25.7242,25.695,25.7067,20600.0
2007-08-21 12:55:00,44.01,44.07,44.0,44.07,17000.0,25.7125,25.7476,25.7067,25.7476,17000.0
2007-08-21 13:00:00,44.07,44.1,44.02,44.05,33200.0,25.7476,25.7651,25.7183,25.7359,33200.0
2007-08-21 13:05:00,44.05,44.07,44.03,44.06,20700.0,25.7359,25.7476,25.7242,25.7417,20700.0
2007-08-21 13:10:00,44.07,44.07,44.03,44.05,15500.0,25.7476,25.7476,25.7242,25.7359,15500.0
2007-08-21 13:15:00,44.06,44.1,44.06,44.09,36100.0,25.7417,25.7651,25.7417,25.7592,36100.0
2007-08-21 13:20:00,44.1,44.16,44.09,44.14,23500.0,25.7651,25.8001,25.7592,25.7885,23500.0
2007-08-21 13:25:00,44.15,44.2,44.12,44.13,30500.0,25.7943,25.8235,25.7768,25.7826,30500.0
2007-08-21 13:30:00,44.14,44.18,44.12,44.14,26300.0,25.7885,25.8118,25.7768,25.7885,26300.0
2007-08-21 13:35:00,44.15,44.25,44.14,44.2,32900.0,25.7943,25.8527,25.7885,25.8235,32900.0
2007-08-21 13:40:00,44.21,44.21,44.17,44.18,20900.0,25.8293,25.8293,25.806,25.8118,20900.0
2007-08-21 13:45:00,44.18,44.23,44.18,44.21,22500.0,25.8118,25.841,25.8118,25.8293,22500.0
2007-08-21 13:50:00,44.22,44.25,44.17,44.17,26900.0,25.8352,25.8527,25.806,25.806,26900.0
2007-08-21 13:55:00,44.18,44.18,44.08,44.08,29500.0,25.8118,25.8118,25.7534,25.7534,29500.0
2007-08-21 14:00:00,44.1,44.18,44.09,44.17,44400.0,25.7651,25.8118,25.7592,25.806,44400.0
2007-08-21 14:05:00,44.18,44.2,44.15,44.18,22100.0,25.8118,25.8235,25.7943,25.8118,22100.0
2007-08-21 14:10:00,44.18,44.23,44.16,44.22,22900.0,25.8118,25.841,25.8001,25.8352,22900.0
2007-08-21 14:15:00,44.22,44.22,44.1,44.1,39700.0,25.8352,25.8352,25.7651,25.7651,39700.0
2007-08-21 14:20:00,44.11,44.21,44.09,44.13,99400.0,25.7709,25.8293,25.7592,25.7826,99400.0
2007-08-21 14:25:00,44.13,44.23,44.12,44.19,33400.0,25.7826,25.841,25.7768,25.8177,33400.0
2007-08-21 14:30:00,44.2,44.2,44.06,44.08,24600.0,25.8235,25.8235,25.7417,25.7534,24600.0
2007-08-21 14:35:00,44.07,44.11,44.07,44.08,32500.0,25.7476,25.7709,25.7476,25.7534,32500.0
2007-08-21 14:40:00,44.08,44.18,44.07,44.11,40500.0,25.7534,25.8118,25.7476,25.7709,40500.0
2007-08-21 14:45:00,44.11,44.22,44.07,44.21,48000.0,25.7709,25.8352,25.7476,25.8293,48000.0
2007-08-21 14:50:00,44.2,44.2,44.09,44.11,56400.0,25.8235,25.8235,25.7592,25.7709,56400.0
2007-08-21 14:55:00,44.11,44.22,44.1,44.19,49600.0,25.7709,25.8352,25.7651,25.8177,49600.0
2007-08-21 15:00:00,44.19,44.24,44.16,44.21,36600.0,25.8177,25.8469,25.8001,25.8293,36600.0
2007-08-21 15:05:00,44.19,44.24,44.16,44.16,32200.0,25.8177,25.8469,25.8001,25.8001,32200.0
2007-08-21 15:10:00,44.18,44.19,44.14,44.14,49000.0,25.8118,25.8177,25.7885,25.7885,49000.0
2007-08-21 15:15:00,44.15,44.17,44.04,44.12,69500.0,25.7943,25.806,25.73,25.7768,69500.0
2007-08-21 15:20:00,44.11,44.18,44.11,44.18,48600.0,25.7709,25.8118,25.7709,25.8118,48600.0
2007-08-21 15:25:00,44.18,44.21,44.14,44.17,54800.0,25.8118,25.8293,25.7885,25.806,54800.0
2007-08-21 15:30:00,44.17,44.25,44.17,44.2,77400.0,25.806,25.8527,25.806,25.8235,77400.0
2007-08-21 15:35:00,44.21,44.25,44.15,44.21,54600.0,25.8293,25.8527,25.7943,25.8293,54600.0
2007-08-21 15:40:00,44.2,44.22,44.17,44.2,54200.0,25.8235,25.8352,25.806,25.8235,54200.0
2007-08-21 15:45:00,44.19,44.21,44.14,44.14,228300.0,25.8177,25.8293,25.7885,25.7885,228300.0
2007-08-21 15:50:00,44.13,44.17,44.07,44.1,101300.0,25.7826,25.806,25.7476,25.7651,101300.0
2007-08-21 15:55:00,44.09,44.16,44.07,44.14,108100.0,25.7592,25.8001,25.7476,25.7885,108100.0
2007-08-22 09:30:00,44.45,44.6,44.36,44.42,105800.0,25.9696,26.0572,25.917,25.952,105800.0
2007-08-22 09:35:00,44.42,44.58,44.35,44.52,57200.0,25.952,26.0455,25.9111,26.0105,57200.0
2007-08-22 09:40:00,44.49,44.53,44.36,44.48,67600.0,25.9929,26.0163,25.917,25.9871,67600.0
2007-08-22 09:45:00,44.48,44.5,44.21,44.26,79200.0,25.9871,25.9988,25.8293,25.8586,79200.0
2007-08-22 09:50:00,44.26,44.32,44.12,44.22,47000.0,25.8586,25.8936,25.7768,25.8352,47000.0
2007-08-22 09:55:00,44.21,44.23,44.03,44.07,40600.0,25.8293,25.841,25.7242,25.7476,40600.0
2007-08-22 10:00:00,44.07,44.13,44.02,44.06,80100.0,25.7476,25.7826,25.7183,25.7417,80100.0
2007-08-22 10:05:00,44.05,44.11,44.0,44.05,67500.0,25.7359,25.7709,25.7067,25.7359,67500.0
2007-08-22 10:10:00,44.04,44.13,44.03,44.09,62500.0,25.73,25.7826,25.7242,25.7592,62500.0
2007-08-22 10:15:00,44.08,44.13,44.05,44.05,65800.0,25.7534,25.7826,25.7359,25.7359,65800.0
2007-08-22 10:20:00,44.05,44.09,44.03,44.09,42700.0,25.7359,25.7592,25.7242,25.7592,42700.0
2007-08-22 10:25:00,44.08,44.12,44.07,44.12,43100.0,25.7534,25.7768,25.7476,25.7768,43100.0
2007-08-22 10:30:00,44.12,44.16,44.06,44.16,39000.0,25.7768,25.8001,25.7417,25.8001,39000.0
2007-08-22 10:35:00,44.16,44.26,44.16,44.25,15100.0,25.8001,25.8586,25.8001,25.8527,15100.0
2007-08-22 10:40:00,44.25,44.27,44.18,44.21,31400.0,25.8527,25.8644,25.8118,25.8293,31400.0
2007-08-22 10:45:00,44.2,44.32,44.19,44.29,26500.0,25.8235,25.8936,25.8177,25.8761,26500.0
2007-08-22 10:50:00,44.3,44.4,44.27,44.3,52500.0,25.8819,25.9404,25.8644,25.8819,52500.0
2007-08-22 10:55:00,44.31,44.4,44.3,44.37,82900.0,25.8878,25.9404,25.8819,25.9228,82900.0
2007-08-22 11:00:00,44.37,44.46,44.35,44.43,99300.0,25.9228,25.9754,25.9111,25.9579,99300.0
2007-08-22 11:05:00,44.41,44.47,44.34,44.41,31000.0,25.9462,25.9813,25.9053,25.9462,31000.0
2007-08-22 11:10:00,44.41,44.42,44.3,44.35,54700.0,25.9462,25.952,25.8819,25.9111,54700.0
2007-08-22 11:15:00,44.35,44.41,44.33,44.4,33000.0,25.9111,25.9462,25.8995,25.9404,33000.0
2007-08-22 11:20:00,44.41,44.47,44.39,44.4,53100.0,25.9462,25.9813,25.9345,25.9404,53100.0
2007-08-22 11:25:00,44.42,44.47,44.35,44.35,113500.0,25.952,25.9813,25.9111,25.9111,113500.0
2007-08-22 11:30:00,44.34,44.37,44.24,44.29,71200.0,25.9053,25.9228,25.8469,25.8761,71200.0
2007-08-22 11:35:00,44.28,44.33,44.26,44.28,44300.0,25.8702,25.8995,25.8586,25.8702,44300.0
2007-08-22 11:40:00,44.26,44.3,44.25,44.28,23600.0,25.8586,25.8819,25.8527,25.8702,23600.0
2007-08-22 11:45:00,44.29,44.3,44.27,44.29,41400.0,25.8761,25.8819,25.8644,25.8761,41400.0
2007-08-22 11:50:00,44.29,44.3,44.28,44.29,38100.0,25.8761,25.8819,25.8702,25.8761,38100.0
2007-08-22 11:55:00,44.3,44.32,44.28,44.3,129500.0,25.8819,25.8936,25.8702,25.8819,129500.0
2007-08-22 12:00:00,44.29,44.33,44.29,44.29,92500.0,25.8761,25.8995,25.8761,25.8761,92500.0
2007-08-22 12:05:00,44.3,44.35,44.3,44.35,65900.0,25.8819,25.9111,25.8819,25.9111,65900.0
2007-08-22 12:10:00,44.35,44.35,44.26,44.3,59900.0,25.9111,25.9111,25.8586,25.8819,59900.0
2007-08-22 12:15:00,44.3,44.31,44.29,44.3,32800.0,25.8819,25.8878,25.8761,25.8819,32800.0
2007-08-22 12:20:00,44.3,44.31,44.28,44.29,51700.0,25.8819,25.8878,25.8702,25.8761,51700.0
2007-08-22 12:25:00,44.28,44.31,44.26,44.3,102100.0,25.8702,25.8878,25.8586,25.8819,102100.0
2007-08-22 12:30:00,44.29,44.3,44.15,44.2,95200.0,25.8761,25.8819,25.7943,25.8235,95200.0
2007-08-22 12:35:00,44.2,44.2,44.06,44.11,85800.0,25.8235,25.8235,25.7417,25.7709,85800.0
2007-08-22 12:40:00,44.1,44.12,44.06,44.08,35500.0,25.7651,25.7768,25.7417,25.7534,35500.0
2007-08-22 12:45:00,44.08,44.1,44.06,44.09,42300.0,25.7534,25.7651,25.7417,25.7592,42300.0
2007-08-22 12:50:00,44.1,44.1,44.05,44.07,62000.0,25.7651,25.7651,25.7359,25.7476,62000.0
2007-08-22 12:55:00,44.06,44.08,44.01,44.01,56100.0,25.7417,25.7534,25.7125,25.7125,56100.0
2007-08-22 13:00:00,44.02,44.03,44.0,44.0,46100.0,25.7183,25.7242,25.7067,25.7067,46100.0
2007-08-22 13:05:00,44.0,44.03,43.94,43.98,133500.0,25.7067,25.7242,25.6716,25.695,133500.0
2007-08-22 13:10:00,44.0,44.01,43.97,43.98,15900.0,25.7067,25.7125,25.6891,25.695,15900.0
2007-08-22 13:15:00,43.98,43.98,43.92,43.98,40300.0,25.695,25.695,25.6599,25.695,40300.0
2007-08-22 13:20:00,43.97,44.02,43.97,43.97,37600.0,25.6891,25.7183,25.6891,25.6891,37600.0
2007-08-22 13:25:00,43.97,43.98,43.94,43.95,33600.0,25.6891,25.695,25.6716,25.6774,33600.0
2007-08-22 13:30:00,43.94,43.94,43.89,43.92,46400.0,25.6716,25.6716,25.6424,25.6599,46400.0
2007-08-22 13:35:00,43.91,43.97,43.9,43.94,34100.0,25.6541,25.6891,25.6482,25.6716,34100.0
2007-08-22 13:40:00,43.93,44.02,43.9,43.99,128500.0,25.6658,25.7183,25.6482,25.7008,128500.0
2007-08-22 13:45:00,44.0,44.0,43.96,43.99,35200.0,25.7067,25.7067,25.6833,25.7008,35200.0
2007-08-22 13:50:00,44.0,44.04,44.0,44.03,22600.0,25.7067,25.73,25.7067,25.7242,22600.0
2007-08-22 13:55:00,44.04,44.11,44.03,44.07,36600.0,25.73,25.7709,25.7242,25.7476,36600.0
2007-08-22 14:00:00,44.06,44.06,43.99,44.0,34700.0,25.7417,25.7417,25.7008,25.7067,34700.0
2007-08-22 14:05:00,43.99,44.03,43.99,44.03,33900.0,25.7008,25.7242,25.7008,25.7242,33900.0
2007-08-22 14:10:00,44.02,44.11,44.0,44.04,18300.0,25.7183,25.7709,25.7067,25.73,18300.0
2007-08-22 14:15:00,44.04,44.13,44.01,44.13,15900.0,25.73,25.7826,25.7125,25.7826,15900.0
2007-08-22 14:20:00,44.12,44.13,44.04,44.04,13800.0,25.7768,25.7826,25.73,25.73,13800.0
2007-08-22 14:25:00,44.05,44.09,44.0,44.0,28500.0,25.7359,25.7592,25.7067,25.7067,28500.0
2007-08-22 14:30:00,44.01,44.06,44.0,44.02,20300.0,25.7125,25.7417,25.7067,25.7183,20300.0
2007-08-22 14:35:00,44.01,44.07,44.0,44.03,18500.0,25.7125,25.7476,25.7067,25.7242,18500.0
2007-08-22 14:40:00,44.04,44.09,44.01,44.04,18700.0,25.73,25.7592,25.7125,25.73,18700.0
2007-08-22 14:45:00,44.05,44.1,44.03,44.09,25500.0,25.7359,25.7651,25.7242,25.7592,25500.0
2007-08-22 14:50:00,44.09,44.15,44.04,44.06,57700.0,25.7592,25.7943,25.73,25.7417,57700.0
2007-08-22 14:55:00,44.06,44.13,44.04,44.12,29500.0,25.7417,25.7826,25.73,25.7768,29500.0
2007-08-22 15:00:00,44.12,44.17,44.11,44.17,49000.0,25.7768,25.806,25.7709,25.806,49000.0
2007-08-22 15:05:00,44.15,44.18,44.06,44.1,40100.0,25.7943,25.8118,25.7417,25.7651,40100.0
2007-08-22 15:10:00,44.1,44.16,44.1,44.14,18600.0,25.7651,25.8001,25.7651,25.7885,18600.0
2007-08-22 15:15:00,44.15,44.23,44.14,44.19,53400.0,25.7943,25.841,25.7885,25.8177,53400.0
2007-08-22 15:20:00,44.2,44.24,44.17,44.19,42900.0,25.8235,25.8469,25.806,25.8177,42900.0
2007-08-22 15:25:00,44.18,44.22,44.15,44.15,31400.0,25.8118,25.8352,25.7943,25.7943,31400.0
2007-08-22 15:30:00,44.15,44.26,44.14,44.26,64800.0,25.7943,25.8586,25.7885,25.8586,64800.0
2007-08-22 15:35:00,44.25,44.28,44.21,44.28,45900.0,25.8527,25.8702,25.8293,25.8702,45900.0
2007-08-22 15:40:00,44.28,44.36,44.26,44.35,58800.0,25.8702,25.917,25.8586,25.9111,58800.0
2007-08-22 15:45:00,44.34,44.41,44.34,44.39,65100.0,25.9053,25.9462,25.9053,25.9345,65100.0
2007-08-22 15:50:00,44.38,44.41,44.29,44.37,89300.0,25.9287,25.9462,25.8761,25.9228,89300.0
2007-08-22 15:55:00,44.38,44.41,44.33,44.35,126500.0,25.9287,25.9462,25.8995,25.9111,126500.0
2007-08-23 09:30:00,44.61,44.65,44.41,44.43,54600.0,26.063,26.0864,25.9462,25.9579,54600.0
2007-08-23 09:35:00,44.5,44.51,44.27,44.3,37800.0,25.9988,26.0046,25.8644,25.8819,37800.0
2007-08-23 09:40:00,44.31,44.41,44.29,44.38,23600.0,25.8878,25.9462,25.8761,25.9287,23600.0
2007-08-23 09:45:00,44.4,44.41,44.31,44.4,65500.0,25.9404,25.9462,25.8878,25.9404,65500.0
2007-08-23 09:50:00,44.39,44.39,44.25,44.26,101500.0,25.9345,25.9345,25.8527,25.8586,101500.0
2007-08-23 09:55:00,44.25,44.31,44.13,44.27,64500.0,25.8527,25.8878,25.7826,25.8644,64500.0
2007-08-23 10:00:00,44.28,44.32,44.25,44.31,97700.0,25.8702,25.8936,25.8527,25.8878,97700.0
2007-08-23 10:05:00,44.32,44.38,44.29,44.29,86400.0,25.8936,25.9287,25.8761,25.8761,86400.0
2007-08-23 10:10:00,44.29,44.39,44.28,44.3,75200.0,25.8761,25.9345,25.8702,25.8819,75200.0
2007-08-23 10:15:00,44.3,44.31,44.17,44.2,79800.0,25.8819,25.8878,25.806,25.8235,79800.0
2007-08-23 10:20:00,44.19,44.38,44.17,44.35,118900.0,25.8177,25.9287,25.806,25.9111,118900.0
2007-08-23 10:25:00,44.34,44.38,44.27,44.28,66000.0,25.9053,25.9287,25.8644,25.8702,66000.0
2007-08-23 10:30:00,44.28,44.35,44.27,44.35,148900.0,25.8702,25.9111,25.8644,25.9111,148900.0
2007-08-23 10:35:00,44.36,44.48,44.32,44.48,94100.0,25.917,25.9871,25.8936,25.9871,94100.0
2007-08-23 10:40:00,44.47,44.48,44.31,44.31,67200.0,25.9813,25.9871,25.8878,25.8878,67200.0
2007-08-23 10:45:00,44.32,44.36,44.31,44.36,23200.0,25.8936,25.917,25.8878,25.917,23200.0
2007-08-23 10:50:00,44.37,44.46,44.35,44.46,68500.0,25.9228,25.9754,25.9111,25.9754,68500.0
2007-08-23 10:55:00,44.46,44.54,44.44,44.54,58200.0,25.9754,26.0221,25.9637,26.0221,58200.0
2007-08-23 11:00:00,44.55,44.58,44.5,44.5,90000.0,26.028,26.0455,25.9988,25.9988,90000.0
2007-08-23 11:05:00,44.49,44.56,44.47,44.56,49900.0,25.9929,26.0338,25.9813,26.0338,49900.0
2007-08-23 11:10:00,44.56,44.58,44.42,44.42,107800.0,26.0338,26.0455,25.952,25.952,107800.0
2007-08-23 11:15:00,44.42,44.42,44.32,44.39,75700.0,25.952,25.952,25.8936,25.9345,75700.0
2007-08-23 11:20:00,44.38,44.4,44.35,44.39,25100.0,25.9287,25.9404,25.9111,25.9345,25100.0
2007-08-23 11:25:00,44.39,44.42,44.34,44.38,42900.0,25.9345,25.952,25.9053,25.9287,42900.0
2007-08-23 11:30:00,44.38,44.39,44.31,44.31,74400.0,25.9287,25.9345,25.8878,25.8878,74400.0
2007-08-23 11:35:00,44.3,44.32,44.23,44.29,45700.0,25.8819,25.8936,25.841,25.8761,45700.0
2007-08-23 11:40:00,44.28,44.35,44.26,44.3,61600.0,25.8702,25.9111,25.8586,25.8819,61600.0
2007-08-23 11:45:00,44.29,44.31,44.24,44.25,49400.0,25.8761,25.8878,25.8469,25.8527,49400.0
2007-08-23 11:50:00,44.25,44.25,44.18,44.2,74800.0,25.8527,25.8527,25.8118,25.8235,74800.0
2007-08-23 11:55:00,44.2,44.21,44.18,44.18,51300.0,25.8235,25.8293,25.8118,25.8118,51300.0
2007-08-23 12:00:00,44.19,44.23,44.18,44.21,55600.0,25.8177,25.841,25.8118,25.8293,55600.0
2007-08-23 12:05:00,44.21,44.26,44.21,44.25,50800.0,25.8293,25.8586,25.8293,25.8527,50800.0
2007-08-23 12:10:00,44.25,44.27,44.24,44.25,42700.0,25.8527,25.8644,25.8469,25.8527,42700.0
2007-08-23 12:15:00,44.25,44.28,44.24,44.27,35000.0,25.8527,25.8702,25.8469,25.8644,35000.0
2007-08-23 12:20:00,44.27,44.29,44.26,44.27,38000.0,25.8644,25.8761,25.8586,25.8644,38000.0
2007-08-23 12:25:00,44.28,44.28,44.22,44.25,27300.0,25.8702,25.8702,25.8352,25.8527,27300.0
2007-08-23 12:30:00,44.25,44.27,44.22,44.22,37000.0,25.8527,25.8644,25.8352,25.8352,37000.0
2007-08-23 12:35:00,44.23,44.25,44.22,44.23,18400.0,25.841,25.8527,25.8352,25.841,18400.0
2007-08-23 12:40:00,44.23,44.28,44.22,44.25,51600.0,25.841,25.8702,25.8352,25.8527,51600.0
2007-08-23 12:45:00,44.25,44.31,44.24,44.31,24700.0,25.8527,25.8878,25.8469,25.8878,24700.0
2007-08-23 12:50:00,44.3,44.3,44.23,44.25,36800.0,25.8819,25.8819,25.841,25.8527,36800.0
2007-08-23 12:55:00,44.25,44.26,44.15,44.19,34700.0,25.8527,25.8586,25.7943,25.8177,34700.0
2007-08-23 13:00:00,44.2,44.24,44.17,44.17,22800.0,25.8235,25.8469,25.806,25.806,22800.0
2007-08-23 13:05:00,44.16,44.25,44.15,44.22,25900.0,25.8001,25.8527,25.7943,25.8352,25900.0
2007-08-23 13:10:00,44.22,44.29,44.22,44.26,25300.0,25.8352,25.8761,25.8352,25.8586,25300.0
2007-08-23 13:15:00,44.27,44.3,44.21,44.21,26000.0,25.8644,25.8819,25.8293,25.8293,26000.0
2007-08-23 13:20:00,44.22,44.25,44.21,44.22,25800.0,25.8352,25.8527,25.8293,25.8352,25800.0
2007-08-23 13:25:00,44.21,44.22,44.17,44.18,13100.0,25.8293,25.8352,25.806,25.8118,13100.0
2007-08-23 13:30:00,44.18,44.2,44.15,44.16,33600.0,25.8118,25.8235,25.7943,25.8001,33600.0
2007-08-23 13:35:00,44.16,44.27,44.16,44.19,55800.0,25.8001,25.8644,25.8001,25.8177,55800.0
2007-08-23 13:40:00,44.2,44.29,44.18,44.29,25000.0,25.8235,25.8761,25.8118,25.8761,25000.0
2007-08-23 13:45:00,44.29,44.29,44.24,44.24,23500.0,25.8761,25.8761,25.8469,25.8469,23500.0
2007-08-23 13:50:00,44.23,44.26,44.23,44.25,21900.0,25.841,25.8586,25.841,25.8527,21900.0
2007-08-23 13:55:00,44.25,44.28,44.23,44.27,23500.0,25.8527,25.8702,25.841,25.8644,23500.0
2007-08-23 14:00:00,44.27,44.34,44.27,44.34,30800.0,25.8644,25.9053,25.8644,25.9053,30800.0
2007-08-23 14:05:00,44.34,44.37,44.31,44.36,39700.0,25.9053,25.9228,25.8878,25.917,39700.0
2007-08-23 14:10:00,44.35,44.36,44.28,44.29,37500.0,25.9111,25.917,25.8702,25.8761,37500.0
2007-08-23 14:15:00,44.29,44.29,44.24,44.27,24600.0,25.8761,25.8761,25.8469,25.8644,24600.0
2007-08-23 14:20:00,44.26,44.3,44.25,44.26,37900.0,25.8586,25.8819,25.8527,25.8586,37900.0
2007-08-23 14:25:00,44.25,44.29,44.25,44.25,17800.0,25.8527,25.8761,25.8527,25.8527,17800.0
2007-08-23 14:30:00,44.25,44.28,44.24,44.25,30300.0,25.8527,25.8702,25.8469,25.8527,30300.0
2007-08-23 14:35:00,44.25,44.27,44.22,44.22,47400.0,25.8527,25.8644,25.8352,25.8352,47400.0
2007-08-23 14:40:00,44.22,44.23,44.15,44.18,66800.0,25.8352,25.841,25.7943,25.8118,66800.0
2007-08-23 14:45:00,44.18,44.21,44.15,44.16,38500.0,25.8118,25.8293,25.7943,25.8001,38500.0
2007-08-23 14:50:00,44.16,44.19,44.14,44.16,37800.0,25.8001,25.8177,25.7885,25.8001,37800.0
2007-08-23 14:55:00,44.16,44.17,44.1,44.17,50300.0,25.8001,25.806,25.7651,25.806,50300.0
2007-08-23 15:00:00,44.16,44.24,44.09,44.18,40900.0,25.8001,25.8469,25.7592,25.8118,40900.0
2007-08-23 15:05:00,44.18,44.19,44.11,44.13,39400.0,25.8118,25.8177,25.7709,25.7826,39400.0
2007-08-23 15:10:00,44.12,44.18,44.1,44.1,31200.0,25.7768,25.8118,25.7651,25.7651,31200.0
2007-08-23 15:15:00,44.11,44.18,44.06,44.15,67100.0,25.7709,25.8118,25.7417,25.7943,67100.0
2007-08-23 15:20:00,44.14,44.15,44.09,44.13,133100.0,25.7885,25.7943,25.7592,25.7826,133100.0
2007-08-23 15:25:00,44.12,44.12,43.98,44.0,84500.0,25.7768,25.7768,25.695,25.7067,84500.0
2007-08-23 15:30:00,44.0,44.0,43.9,43.94,93200.0,25.7067,25.7067,25.6482,25.6716,93200.0
2007-08-23 15:35:00,43.93,43.95,43.88,43.92,78100.0,25.6658,25.6774,25.6365,25.6599,78100.0
2007-08-23 15:40:00,43.92,44.01,43.92,43.99,77100.0,25.6599,25.7125,25.6599,25.7008,77100.0
2007-08-23 15:45:00,43.99,44.17,43.99,44.14,130900.0,25.7008,25.806,25.7008,25.7885,130900.0
2007-08-23 15:50:00,44.15,44.22,44.03,44.03,142200.0,25.7943,25.8352,25.7242,25.7242,142200.0
2007-08-23 15:55:00,44.02,44.03,43.89,44.03,165900.0,25.7183,25.7242,25.6424,25.7242,165900.0
2007-08-24 09:30:00,43.87,44.05,43.75,44.04,47400.0,25.6307,25.7359,25.5606,25.73,47400.0
2007-08-24 09:35:00,44.05,44.15,44.05,44.13,31300.0,25.7359,25.7943,25.7359,25.7826,31300.0
2007-08-24 09:40:00,44.13,44.25,44.08,44.08,34600.0,25.7826,25.8527,25.7534,25.7534,34600.0
2007-08-24 09:45:00,44.09,44.14,44.05,44.1,45500.0,25.7592,25.7885,25.7359,25.7651,45500.0
2007-08-24 09:50:00,44.1,44.15,44.05,44.07,18600.0,25.7651,25.7943,25.7359,25.7476,18600.0
2007-08-24 09:55:00,44.06,44.15,43.99,43.99,36500.0,25.7417,25.7943,25.7008,25.7008,36500.0
2007-08-24 10:00:00,43.99,44.15,43.99,44.09,68300.0,25.7008,25.7943,25.7008,25.7592,68300.0
2007-08-24 10:05:00,44.07,44.12,44.02,44.08,52600.0,25.7476,25.7768,25.7183,25.7534,52600.0
2007-08-24 10:10:00,44.06,44.2,44.06,44.13,52700.0,25.7417,25.8235,25.7417,25.7826,52700.0
2007-08-24 10:15:00,44.12,44.23,44.09,44.2,64700.0,25.7768,25.841,25.7592,25.8235,64700.0
2007-08-24 10:20:00,44.18,44.22,44.05,44.16,69300.0,25.8118,25.8352,25.7359,25.8001,69300.0
2007-08-24 10:25:00,44.16,44.19,44.01,44.01,30500.0,25.8001,25.8177,25.7125,25.7125,30500.0
2007-08-24 10:30:00,44.01,44.15,43.98,44.0,68700.0,25.7125,25.7943,25.695,25.7067,68700.0
2007-08-24 10:35:00,43.99,44.0,43.89,43.9,67900.0,25.7008,25.7067,25.6424,25.6482,67900.0
2007-08-24 10:40:00,43.89,43.92,43.84,43.86,55300.0,25.6424,25.6599,25.6132,25.6249,55300.0
2007-08-24 10:45:00,43.87,43.9,43.8,43.81,53100.0,25.6307,25.6482,25.5898,25.5957,53100.0
2007-08-24 10:50:00,43.82,43.83,43.67,43.72,228800.0,25.6015,25.6073,25.5139,25.5431,228800.0
2007-08-24 10:55:00,43.72,43.79,43.7,43.77,69200.0,25.5431,25.584,25.5314,25.5723,69200.0
2007-08-24 11:00:00,43.77,43.82,43.72,43.76,74900.0,25.5723,25.6015,25.5431,25.5664,74900.0
2007-08-24 11:05:00,43.76,43.84,43.74,43.84,65700.0,25.5664,25.6132,25.5548,25.6132,65700.0
2007-08-24 11:10:00,43.85,43.87,43.84,43.85,25200.0,25.619,25.6307,25.6132,25.619,25200.0
2007-08-24 11:15:00,43.85,43.93,43.85,43.9,31200.0,25.619,25.6658,25.619,25.6482,31200.0
2007-08-24 11:20:00,43.9,43.92,43.84,43.87,46200.0,25.6482,25.6599,25.6132,25.6307,46200.0
2007-08-24 11:25:00,43.88,43.93,43.88,43.92,17800.0,25.6365,25.6658,25.6365,25.6599,17800.0
2007-08-24 11:30:00,43.92,44.0,43.76,43.76,308100.0,25.6599,25.7067,25.5664,25.5664,308100.0
2007-08-24 11:35:00,43.78,43.78,43.68,43.7,52200.0,25.5781,25.5781,25.5197,25.5314,52200.0
2007-08-24 11:40:00,43.7,43.73,43.67,43.72,121500.0,25.5314,25.5489,25.5139,25.5431,121500.0
2007-08-24 11:45:00,43.72,43.73,43.69,43.71,27300.0,25.5431,25.5489,25.5255,25.5372,27300.0
2007-08-24 11:50:00,43.7,43.74,43.68,43.71,50500.0,25.5314,25.5548,25.5197,25.5372,50500.0
2007-08-24 11:55:00,43.72,43.74,43.7,43.73,37800.0,25.5431,25.5548,25.5314,25.5489,37800.0
2007-08-24 12:00:00,43.72,43.74,43.69,43.73,30800.0,25.5431,25.5548,25.5255,25.5489,30800.0
2007-08-24 12:05:00,43.73,43.76,43.69,43.69,27600.0,25.5489,25.5664,25.5255,25.5255,27600.0
2007-08-24 12:10:00,43.71,43.72,43.69,43.7,54700.0,25.5372,25.5431,25.5255,25.5314,54700.0
2007-08-24 12:15:00,43.71,43.82,43.7,43.82,39300.0,25.5372,25.6015,25.5314,25.6015,39300.0
2007-08-24 12:20:00,43.83,43.9,43.8,43.86,53600.0,25.6073,25.6482,25.5898,25.6249,53600.0
2007-08-24 12:25:00,43.86,43.88,43.83,43.87,23200.0,25.6249,25.6365,25.6073,25.6307,23200.0
2007-08-24 12:30:00,43.86,43.87,43.78,43.8,27900.0,25.6249,25.6307,25.5781,25.5898,27900.0
2007-08-24 12:35:00,43.8,43.86,43.79,43.86,14900.0,25.5898,25.6249,25.584,25.6249,14900.0
2007-08-24 12:40:00,43.86,43.86,43.8,43.83,43300.0,25.6249,25.6249,25.5898,25.6073,43300.0
2007-08-24 12:45:00,43.82,43.91,43.79,43.89,70100.0,25.6015,25.6541,25.584,25.6424,70100.0
2007-08-24 12:50:00,43.88,43.91,43.82,43.83,31700.0,25.6365,25.6541,25.6015,25.6073,31700.0
2007-08-24 12:55:00,43.83,43.84,43.8,43.81,30600.0,25.6073,25.6132,25.5898,25.5957,30600.0
2007-08-24 13:00:00,43.82,43.84,43.8,43.81,22300.0,25.6015,25.6132,25.5898,25.5957,22300.0
2007-08-24 13:05:00,43.82,43.85,43.78,43.81,34100.0,25.6015,25.619,25.5781,25.5957,34100.0
2007-08-24 13:10:00,43.8,43.82,43.75,43.8,46300.0,25.5898,25.6015,25.5606,25.5898,46300.0
2007-08-24 13:15:00,43.8,43.81,43.76,43.77,26500.0,25.5898,25.5957,25.5664,25.5723,26500.0
2007-08-24 13:20:00,43.76,43.8,43.75,43.8,26300.0,25.5664,25.5898,25.5606,25.5898,26300.0
2007-08-24 13:25:00,43.8,43.81,43.71,43.76,84500.0,25.5898,25.5957,25.5372,25.5664,84500.0
2007-08-24 13:30:00,43.77,43.79,43.75,43.75,39300.0,25.5723,25.584,25.5606,25.5606,39300.0
2007-08-24 13:35:00,43.75,43.76,43.71,43.74,48300.0,25.5606,25.5664,25.5372,25.5548,48300.0
2007-08-24 13:40:00,43.75,43.79,43.74,43.76,26500.0,25.5606,25.584,25.5548,25.5664,26500.0
2007-08-24 13:45:00,43.77,43.77,43.7,43.73,27000.0,25.5723,25.5723,25.5314,25.5489,27000.0
2007-08-24 13:50:00,43.71,43.72,43.7,43.71,20300.0,25.5372,25.5431,25.5314,25.5372,20300.0
2007-08-24 13:55:00,43.71,43.72,43.7,43.7,28000.0,25.5372,25.5431,25.5314,25.5314,28000.0
2007-08-24 14:00:00,43.71,43.71,43.7,43.7,39600.0,25.5372,25.5372,25.5314,25.5314,39600.0
2007-08-24 14:05:00,43.7,43.76,43.7,43.71,88000.0,25.5314,25.5664,25.5314,25.5372,88000.0
2007-08-24 14:10:00,43.71,43.78,43.71,43.71,34200.0,25.5372,25.5781,25.5372,25.5372,34200.0
2007-08-24 14:15:00,43.71,43.74,43.71,43.72,35300.0,25.5372,25.5548,25.5372,25.5431,35300.0
2007-08-24 14:20:00,43.73,43.76,43.72,43.75,43300.0,25.5489,25.5664,25.5431,25.5606,43300.0
2007-08-24 14:25:00,43.74,43.75,43.71,43.73,47700.0,25.5548,25.5606,25.5372,25.5489,47700.0
2007-08-24 14:30:00,43.73,43.74,43.72,43.73,19300.0,25.5489,25.5548,25.5431,25.5489,19300.0
2007-08-24 14:35:00,43.74,43.76,43.73,43.73,37900.0,25.5548,25.5664,25.5489,25.5489,37900.0
2007-08-24 14:40:00,43.73,43.75,43.72,43.72,32000.0,25.5489,25.5606,25.5431,25.5431,32000.0
2007-08-24 14:45:00,43.73,43.87,43.72,43.87,108600.0,25.5489,25.6307,25.5431,25.6307,108600.0
2007-08-24 14:50:00,43.87,43.94,43.85,43.89,105700.0,25.6307,25.6716,25.619,25.6424,105700.0
2007-08-24 14:55:00,43.89,43.96,43.86,43.96,72200.0,25.6424,25.6833,25.6249,25.6833,72200.0
2007-08-24 15:00:00,43.96,43.98,43.92,43.95,54400.0,25.6833,25.695,25.6599,25.6774,54400.0
2007-08-24 15:05:00,43.95,43.96,43.88,43.88,37200.0,25.6774,25.6833,25.6365,25.6365,37200.0
2007-08-24 15:10:00,43.89,43.89,43.85,43.86,47300.0,25.6424,25.6424,25.619,25.6249,47300.0
2007-08-24 15:15:00,43.87,43.9,43.83,43.84,44500.0,25.6307,25.6482,25.6073,25.6132,44500.0
2007-08-24 15:20:00,43.84,43.86,43.77,43.82,70200.0,25.6132,25.6249,25.5723,25.6015,70200.0
2007-08-24 15:25:00,43.83,43.9,43.82,43.87,61600.0,25.6073,25.6482,25.6015,25.6307,61600.0
2007-08-24 15:30:00,43.87,43.95,43.87,43.95,63900.0,25.6307,25.6774,25.6307,25.6774,63900.0
2007-08-24 15:35:00,43.94,43.97,43.86,43.97,141200.0,25.6716,25.6891,25.6249,25.6891,141200.0
2007-08-24 15:40:00,43.97,44.0,43.95,43.98,87000.0,25.6891,25.7067,25.6774,25.695,87000.0
2007-08-24 15:45:00,43.98,43.99,43.95,43.98,72500.0,25.695,25.7008,25.6774,25.695,72500.0
2007-08-24 15:50:00,43.97,44.08,43.89,44.07,140800.0,25.6891,25.7534,25.6424,25.7476,140800.0
2007-08-24 15:55:00,44.06,44.1,44.0,44.01,158200.0,25.7417,25.7651,25.7067,25.7125,158200.0
2007-08-27 09:30:00,44.0,44.2,43.94,44.15,67800.0,25.7067,25.8235,25.6716,25.7943,67800.0
2007-08-27 09:35:00,44.16,44.39,44.16,44.34,49200.0,25.8001,25.9345,25.8001,25.9053,49200.0
2007-08-27 09:40:00,44.34,44.47,44.22,44.47,66500.0,25.9053,25.9813,25.8352,25.9813,66500.0
2007-08-27 09:45:00,44.46,44.56,44.42,44.45,49600.0,25.9754,26.0338,25.952,25.9696,49600.0
2007-08-27 09:50:00,44.47,44.47,44.27,44.32,65500.0,25.9813,25.9813,25.8644,25.8936,65500.0
2007-08-27 09:55:00,44.32,44.35,44.31,44.35,66300.0,25.8936,25.9111,25.8878,25.9111,66300.0
2007-08-27 10:00:00,44.35,44.42,44.33,44.35,128700.0,25.9111,25.952,25.8995,25.9111,128700.0
2007-08-27 10:05:00,44.34,44.37,44.28,44.36,60400.0,25.9053,25.9228,25.8702,25.917,60400.0
2007-08-27 10:10:00,44.37,44.37,44.32,44.33,45900.0,25.9228,25.9228,25.8936,25.8995,45900.0
2007-08-27 10:15:00,44.33,44.39,44.32,44.38,57800.0,25.8995,25.9345,25.8936,25.9287,57800.0
2007-08-27 10:20:00,44.38,44.4,44.34,44.36,36100.0,25.9287,25.9404,25.9053,25.917,36100.0
2007-08-27 10:25:00,44.36,44.37,44.26,44.29,43000.0,25.917,25.9228,25.8586,25.8761,43000.0
2007-08-27 10:30:00,44.29,44.38,44.22,44.37,38700.0,25.8761,25.9287,25.8352,25.9228,38700.0
2007-08-27 10:35:00,44.38,44.38,44.32,44.33,47100.0,25.9287,25.9287,25.8936,25.8995,47100.0
2007-08-27 10:40:00,44.32,44.34,44.27,44.27,27900.0,25.8936,25.9053,25.8644,25.8644,27900.0
2007-08-27 10:45:00,44.27,44.28,44.19,44.23,56400.0,25.8644,25.8702,25.8177,25.841,56400.0
2007-08-27 10:50:00,44.24,44.33,44.23,44.33,25600.0,25.8469,25.8995,25.841,25.8995,25600.0
2007-08-27 10:55:00,44.33,44.36,44.28,44.29,37000.0,25.8995,25.917,25.8702,25.8761,37000.0
2007-08-27 11:00:00,44.29,44.32,44.29,44.3,26900.0,25.8761,25.8936,25.8761,25.8819,26900.0
2007-08-27 11:05:00,44.3,44.35,44.27,44.34,26000.0,25.8819,25.9111,25.8644,25.9053,26000.0
2007-08-27 11:10:00,44.34,44.34,44.28,44.29,19500.0,25.9053,25.9053,25.8702,25.8761,19500.0
2007-08-27 11:15:00,44.28,44.31,44.21,44.24,43000.0,25.8702,25.8878,25.8293,25.8469,43000.0
2007-08-27 11:20:00,44.23,44.23,44.06,44.06,82700.0,25.841,25.841,25.7417,25.7417,82700.0
2007-08-27 11:25:00,44.06,44.16,44.05,44.15,53700.0,25.7417,25.8001,25.7359,25.7943,53700.0
2007-08-27 11:30:00,44.16,44.17,44.01,44.08,44600.0,25.8001,25.806,25.7125,25.7534,44600.0
2007-08-27 11:35:00,44.08,44.14,43.95,43.96,38000.0,25.7534,25.7885,25.6774,25.6833,38000.0
2007-08-27 11:40:00,43.95,43.99,43.93,43.98,17000.0,25.6774,25.7008,25.6658,25.695,17000.0
2007-08-27 11:45:00,43.98,44.01,43.98,44.01,18100.0,25.695,25.7125,25.695,25.7125,18100.0
2007-08-27 11:50:00,44.0,44.0,43.81,43.84,37000.0,25.7067,25.7067,25.5957,25.6132,37000.0
2007-08-27 11:55:00,43.84,43.95,43.82,43.89,44700.0,25.6132,25.6774,25.6015,25.6424,44700.0
2007-08-27 12:00:00,43.88,43.91,43.86,43.87,21900.0,25.6365,25.6541,25.6249,25.6307,21900.0
2007-08-27 12:05:00,43.88,43.88,43.84,43.85,16800.0,25.6365,25.6365,25.6132,25.619,16800.0
2007-08-27 12:10:00,43.85,43.88,43.84,43.87,32800.0,25.619,25.6365,25.6132,25.6307,32800.0
2007-08-27 12:15:00,43.88,43.93,43.87,43.93,26700.0,25.6365,25.6658,25.6307,25.6658,26700.0
2007-08-27 12:20:00,43.93,43.95,43.88,43.9,27800.0,25.6658,25.6774,25.6365,25.6482,27800.0
2007-08-27 12:25:00,43.89,43.9,43.86,43.88,26100.0,25.6424,25.6482,25.6249,25.6365,26100.0
2007-08-27 12:30:00,43.88,43.88,43.86,43.87,18900.0,25.6365,25.6365,25.6249,25.6307,18900.0
2007-08-27 12:35:00,43.86,43.9,43.86,43.9,29700.0,25.6249,25.6482,25.6249,25.6482,29700.0
2007-08-27 12:40:00,43.9,43.92,43.89,43.91,14000.0,25.6482,25.6599,25.6424,25.6541,14000.0
2007-08-27 12:45:00,43.91,43.91,43.89,43.91,23300.0,25.6541,25.6541,25.6424,25.6541,23300.0
2007-08-27 12:50:00,43.91,43.91,43.89,43.9,19100.0,25.6541,25.6541,25.6424,25.6482,19100.0
2007-08-27 12:55:00,43.9,43.9,43.85,43.87,25900.0,25.6482,25.6482,25.619,25.6307,25900.0
2007-08-27 13:00:00,43.86,43.9,43.86,43.89,101500.0,25.6249,25.6482,25.6249,25.6424,101500.0
2007-08-27 13:05:00,43.89,43.92,43.87,43.9,48100.0,25.6424,25.6599,25.6307,25.6482,48100.0
2007-08-27 13:10:00,43.9,43.9,43.86,43.87,53500.0,25.6482,25.6482,25.6249,25.6307,53500.0
2007-08-27 13:15:00,43.87,43.87,43.84,43.84,21600.0,25.6307,25.6307,25.6132,25.6132,21600.0
2007-08-27 13:20:00,43.84,43.85,43.82,43.83,19000.0,25.6132,25.619,25.6015,25.6073,19000.0
2007-08-27 13:25:00,43.83,43.85,43.82,43.84,17800.0,25.6073,25.619,25.6015,25.6132,17800.0
2007-08-27 13:30:00,43.84,43.85,43.83,43.84,16900.0,25.6132,25.619,25.6073,25.6132,16900.0
2007-08-27 13:35:00,43.84,43.85,43.7,43.7,114200.0,25.6132,25.619,25.5314,25.5314,114200.0
2007-08-27 13:40:00,43.71,43.75,43.7,43.73,35200.0,25.5372,25.5606,25.5314,25.5489,35200.0
2007-08-27 13:45:00,43.73,43.75,43.72,43.73,18600.0,25.5489,25.5606,25.5431,25.5489,18600.0
2007-08-27 13:50:00,43.72,43.74,43.7,43.71,35300.0,25.5431,25.5548,25.5314,25.5372,35300.0
2007-08-27 13:55:00,43.71,43.75,43.7,43.73,19300.0,25.5372,25.5606,25.5314,25.5489,19300.0
2007-08-27 14:00:00,43.73,43.82,43.73,43.77,63100.0,25.5489,25.6015,25.5489,25.5723,63100.0
2007-08-27 14:05:00,43.77,43.78,43.7,43.77,42100.0,25.5723,25.5781,25.5314,25.5723,42100.0
2007-08-27 14:10:00,43.76,43.8,43.76,43.79,22000.0,25.5664,25.5898,25.5664,25.584,22000.0
2007-08-27 14:15:00,43.8,43.81,43.78,43.8,13000.0,25.5898,25.5957,25.5781,25.5898,13000.0
2007-08-27 14:20:00,43.81,43.82,43.78,43.8,20400.0,25.5957,25.6015,25.5781,25.5898,20400.0
2007-08-27 14:25:00,43.78,43.8,43.76,43.8,13200.0,25.5781,25.5898,25.5664,25.5898,13200.0
2007-08-27 14:30:00,43.79,43.81,43.77,43.79,46900.0,25.584,25.5957,25.5723,25.584,46900.0
2007-08-27 14:35:00,43.81,43.82,43.78,43.79,36400.0,25.5957,25.6015,25.5781,25.584,36400.0
2007-08-27 14:40:00,43.8,43.81,43.79,43.79,19400.0,25.5898,25.5957,25.584,25.584,19400.0
2007-08-27 14:45:00,43.8,43.81,43.78,43.8,27400.0,25.5898,25.5957,25.5781,25.5898,27400.0
2007-08-27 14:50:00,43.8,43.82,43.79,43.8,118700.0,25.5898,25.6015,25.584,25.5898,118700.0
2007-08-27 14:55:00,43.8,43.81,43.77,43.78,42700.0,25.5898,25.5957,25.5723,25.5781,42700.0
2007-08-27 15:00:00,43.78,43.78,43.75,43.78,25800.0,25.5781,25.5781,25.5606,25.5781,25800.0
2007-08-27 15:05:00,43.78,43.81,43.75,43.75,50300.0,25.5781,25.5957,25.5606,25.5606,50300.0
2007-08-27 15:10:00,43.75,43.79,43.74,43.79,57400.0,25.5606,25.584,25.5548,25.584,57400.0
2007-08-27 15:15:00,43.78,43.8,43.73,43.74,43900.0,25.5781,25.5898,25.5489,25.5548,43900.0
2007-08-27 15:20:00,43.74,43.75,43.71,43.74,38000.0,25.5548,25.5606,25.5372,25.5548,38000.0
2007-08-27 15:25:00,43.74,43.77,43.68,43.74,115200.0,25.5548,25.5723,25.5197,25.5548,115200.0
2007-08-27 15:30:00,43.74,43.8,43.7,43.75,393900.0,25.5548,25.5898,25.5314,25.5606,393900.0
2007-08-27 15:35:00,43.74,43.77,43.73,43.75,80200.0,25.5548,25.5723,25.5489,25.5606,80200.0
2007-08-27 15:40:00,43.75,43.78,43.74,43.74,86100.0,25.5606,25.5781,25.5548,25.5548,86100.0
2007-08-27 15:45:00,43.75,43.84,43.74,43.79,387800.0,25.5606,25.6132,25.5548,25.584,387800.0
2007-08-27 15:50:00,43.79,43.82,43.72,43.8,133000.0,25.584,25.6015,25.5431,25.5898,133000.0
2007-08-27 15:55:00,43.79,43.81,43.67,43.72,122600.0,25.584,25.5957,25.5139,25.5431,122600.0
2007-08-28 09:30:00,43.5,43.57,43.41,43.48,83800.0,25.4145,25.4554,25.362,25.4029,83800.0
2007-08-28 09:35:00,43.47,43.54,43.46,43.5,35600.0,25.397,25.4379,25.3912,25.4145,35600.0
2007-08-28 09:40:00,43.5,43.5,43.3,43.3,61600.0,25.4145,25.4145,25.2977,25.2977,61600.0
2007-08-28 09:45:00,43.32,43.37,43.19,43.27,87400.0,25.3094,25.3386,25.2334,25.2802,87400.0
2007-08-28 09:50:00,43.27,43.31,43.19,43.26,119600.0,25.2802,25.3035,25.2334,25.2743,119600.0
2007-08-28 09:55:00,43.27,43.28,43.21,43.22,106400.0,25.2802,25.286,25.2451,25.2509,106400.0
2007-08-28 10:00:00,43.22,43.31,43.21,43.26,611800.0,25.2509,25.3035,25.2451,25.2743,611800.0
2007-08-28 10:05:00,43.25,43.39,43.25,43.36,70700.0,25.2685,25.3503,25.2685,25.3327,70700.0
2007-08-28 10:10:00,43.37,43.53,43.37,43.51,53900.0,25.3386,25.4321,25.3386,25.4204,53900.0
2007-08-28 10:15:00,43.51,43.56,43.5,43.55,42400.0,25.4204,25.4496,25.4145,25.4437,42400.0
2007-08-28 10:20:00,43.54,43.56,43.41,43.45,36200.0,25.4379,25.4496,25.362,25.3853,36200.0
2007-08-28 10:25:00,43.45,43.7,43.45,43.58,62500.0,25.3853,25.5314,25.3853,25.4613,62500.0
2007-08-28 10:30:00,43.58,43.64,43.55,43.59,53500.0,25.4613,25.4963,25.4437,25.4671,53500.0
2007-08-28 10:35:00,43.6,43.6,43.55,43.59,17400.0,25.473,25.473,25.4437,25.4671,17400.0
2007-08-28 10:40:00,43.59,43.6,43.52,43.55,35300.0,25.4671,25.473,25.4262,25.4437,35300.0
2007-08-28 10:45:00,43.54,43.54,43.42,43.43,24400.0,25.4379,25.4379,25.3678,25.3736,24400.0
2007-08-28 10:50:00,43.42,43.43,43.37,43.38,50000.0,25.3678,25.3736,25.3386,25.3444,50000.0
2007-08-28 10:55:00,43.38,43.44,43.38,43.42,38200.0,25.3444,25.3795,25.3444,25.3678,38200.0
2007-08-28 11:00:00,43.41,43.41,43.32,43.38,55500.0,25.362,25.362,25.3094,25.3444,55500.0
2007-08-28 11:05:00,43.38,43.45,43.35,43.37,32000.0,25.3444,25.3853,25.3269,25.3386,32000.0
2007-08-28 11:10:00,43.34,43.42,43.26,43.4,51000.0,25.3211,25.3678,25.2743,25.3561,51000.0
2007-08-28 11:15:00,43.4,43.43,43.33,43.34,16200.0,25.3561,25.3736,25.3152,25.3211,16200.0
2007-08-28 11:20:00,43.33,43.35,43.29,43.34,33100.0,25.3152,25.3269,25.2918,25.3211,33100.0
2007-08-28 11:25:00,43.35,43.35,43.25,43.27,28100.0,25.3269,25.3269,25.2685,25.2802,28100.0
2007-08-28 11:30:00,43.27,43.34,43.25,43.32,25100.0,25.2802,25.3211,25.2685,25.3094,25100.0
2007-08-28 11:35:00,43.32,43.4,43.29,43.37,32300.0,25.3094,25.3561,25.2918,25.3386,32300.0
2007-08-28 11:40:00,43.39,43.43,43.36,43.38,41400.0,25.3503,25.3736,25.3327,25.3444,41400.0
2007-08-28 11:45:00,43.39,43.41,43.36,43.41,47000.0,25.3503,25.362,25.3327,25.362,47000.0
2007-08-28 11:50:00,43.4,43.44,43.39,43.41,48800.0,25.3561,25.3795,25.3503,25.362,48800.0
2007-08-28 11:55:00,43.41,43.45,43.38,43.4,49700.0,25.362,25.3853,25.3444,25.3561,49700.0
2007-08-28 12:00:00,43.39,43.44,43.39,43.43,44500.0,25.3503,25.3795,25.3503,25.3736,44500.0
2007-08-28 12:05:00,43.43,43.44,43.41,43.43,34000.0,25.3736,25.3795,25.362,25.3736,34000.0
2007-08-28 12:10:00,43.43,43.46,43.4,43.44,36600.0,25.3736,25.3912,25.3561,25.3795,36600.0
2007-08-28 12:15:00,43.43,43.55,43.43,43.53,38500.0,25.3736,25.4437,25.3736,25.4321,38500.0
2007-08-28 12:20:00,43.54,43.57,43.44,43.46,64300.0,25.4379,25.4554,25.3795,25.3912,64300.0
2007-08-28 12:25:00,43.46,43.47,43.41,43.42,9500.0,25.3912,25.397,25.362,25.3678,9500.0
2007-08-28 12:30:00,43.43,43.45,43.42,43.44,30700.0,25.3736,25.3853,25.3678,25.3795,30700.0
2007-08-28 12:35:00,43.43,43.45,43.37,43.4,21000.0,25.3736,25.3853,25.3386,25.3561,21000.0
2007-08-28 12:40:00,43.4,43.48,43.4,43.47,18300.0,25.3561,25.4029,25.3561,25.397,18300.0
2007-08-28 12:45:00,43.47,43.48,43.38,43.39,7800.0,25.397,25.4029,25.3444,25.3503,7800.0
2007-08-28 12:50:00,43.39,43.5,43.39,43.48,18300.0,25.3503,25.4145,25.3503,25.4029,18300.0
2007-08-28 12:55:00,43.5,43.5,43.44,43.47,11000.0,25.4145,25.4145,25.3795,25.397,11000.0
2007-08-28 13:00:00,43.47,43.49,43.41,43.43,7800.0,25.397,25.4087,25.362,25.3736,7800.0
2007-08-28 13:05:00,43.43,43.44,43.4,43.4,13300.0,25.3736,25.3795,25.3561,25.3561,13300.0
2007-08-28 13:10:00,43.4,43.45,43.38,43.38,35100.0,25.3561,25.3853,25.3444,25.3444,35100.0
2007-08-28 13:15:00,43.38,43.39,43.33,43.34,55100.0,25.3444,25.3503,25.3152,25.3211,55100.0
2007-08-28 13:20:00,43.34,43.36,43.32,43.32,12100.0,25.3211,25.3327,25.3094,25.3094,12100.0
2007-08-28 13:25:00,43.33,43.36,43.32,43.35,14000.0,25.3152,25.3327,25.3094,25.3269,14000.0
2007-08-28 13:30:00,43.34,43.36,43.32,43.32,8600.0,25.3211,25.3327,25.3094,25.3094,8600.0
2007-08-28 13:35:00,43.33,43.42,43.3,43.4,50400.0,25.3152,25.3678,25.2977,25.3561,50400.0
2007-08-28 13:40:00,43.39,43.44,43.35,43.37,35300.0,25.3503,25.3795,25.3269,25.3386,35300.0
2007-08-28 13:45:00,43.36,43.37,43.34,43.36,10800.0,25.3327,25.3386,25.3211,25.3327,10800.0
2007-08-28 13:50:00,43.35,43.41,43.35,43.38,26300.0,25.3269,25.362,25.3269,25.3444,26300.0
2007-08-28 13:55:00,43.38,43.42,43.37,43.39,12400.0,25.3444,25.3678,25.3386,25.3503,12400.0
2007-08-28 14:00:00,43.38,43.41,43.3,43.3,27300.0,25.3444,25.362,25.2977,25.2977,27300.0
2007-08-28 14:05:00,43.29,43.33,43.25,43.27,17200.0,25.2918,25.3152,25.2685,25.2802,17200.0
2007-08-28 14:10:00,43.29,43.32,43.26,43.28,17200.0,25.2918,25.3094,25.2743,25.286,17200.0
2007-08-28 14:15:00,43.28,43.28,43.22,43.27,22200.0,25.286,25.286,25.2509,25.2802,22200.0
2007-08-28 14:20:00,43.27,43.28,43.24,43.26,33500.0,25.2802,25.286,25.2626,25.2743,33500.0
2007-08-28 14:25:00,43.25,43.31,43.24,43.3,24800.0,25.2685,25.3035,25.2626,25.2977,24800.0
2007-08-28 14:30:00,43.3,43.31,43.24,43.28,30700.0,25.2977,25.3035,25.2626,25.286,30700.0
2007-08-28 14:35:00,43.29,43.29,43.2,43.22,29900.0,25.2918,25.2918,25.2393,25.2509,29900.0
2007-08-28 14:40:00,43.21,43.22,43.18,43.18,53700.0,25.2451,25.2509,25.2276,25.2276,53700.0
2007-08-28 14:45:00,43.18,43.21,43.18,43.19,16400.0,25.2276,25.2451,25.2276,25.2334,16400.0
2007-08-28 14:50:00,43.2,43.21,43.18,43.2,29300.0,25.2393,25.2451,25.2276,25.2393,29300.0
2007-08-28 14:55:00,43.2,43.22,43.19,43.2,23000.0,25.2393,25.2509,25.2334,25.2393,23000.0
2007-08-28 15:00:00,43.2,43.23,43.19,43.21,22500.0,25.2393,25.2568,25.2334,25.2451,22500.0
2007-08-28 15:05:00,43.2,43.23,43.17,43.22,76900.0,25.2393,25.2568,25.2217,25.2509,76900.0
2007-08-28 15:10:00,43.22,43.22,43.18,43.19,63000.0,25.2509,25.2509,25.2276,25.2334,63000.0
2007-08-28 15:15:00,43.19,43.23,43.16,43.2,47700.0,25.2334,25.2568,25.2159,25.2393,47700.0
2007-08-28 15:20:00,43.19,43.21,43.14,43.16,48100.0,25.2334,25.2451,25.2042,25.2159,48100.0
2007-08-28 15:25:00,43.15,43.22,43.12,43.19,105100.0,25.2101,25.2509,25.1925,25.2334,105100.0
2007-08-28 15:30:00,43.19,43.22,43.16,43.16,131600.0,25.2334,25.2509,25.2159,25.2159,131600.0
2007-08-28 15:35:00,43.16,43.21,43.14,43.17,157600.0,25.2159,25.2451,25.2042,25.2217,157600.0
2007-08-28 15:40:00,43.17,43.18,43.14,43.17,184300.0,25.2217,25.2276,25.2042,25.2217,184300.0
2007-08-28 15:45:00,43.17,43.21,43.15,43.16,148400.0,25.2217,25.2451,25.2101,25.2159,148400.0
2007-08-28 15:50:00,43.17,43.18,43.03,43.06,161600.0,25.2217,25.2276,25.1399,25.1575,161600.0
2007-08-28 15:55:00,43.07,43.1,43.04,43.09,222500.0,25.1633,25.1808,25.1458,25.175,222500.0
2007-08-29 09:30:00,43.42,43.42,43.11,43.17,61000.0,25.3678,25.3678,25.1867,25.2217,61000.0
2007-08-29 09:35:00,43.17,43.39,43.17,43.36,43700.0,25.2217,25.3503,25.2217,25.3327,43700.0
2007-08-29 09:40:00,43.34,43.38,43.31,43.36,64800.0,25.3211,25.3444,25.3035,25.3327,64800.0
2007-08-29 09:45:00,43.36,43.45,43.35,43.45,48900.0,25.3327,25.3853,25.3269,25.3853,48900.0
2007-08-29 09:50:00,43.45,43.48,43.39,43.41,96600.0,25.3853,25.4029,25.3503,25.362,96600.0
2007-08-29 09:55:00,43.4,43.4,43.17,43.33,61300.0,25.3561,25.3561,25.2217,25.3152,61300.0
2007-08-29 10:00:00,43.33,43.42,43.32,43.4,60700.0,25.3152,25.3678,25.3094,25.3561,60700.0
2007-08-29 10:05:00,43.4,43.44,43.38,43.38,47600.0,25.3561,25.3795,25.3444,25.3444,47600.0
2007-08-29 10:10:00,43.38,43.4,43.34,43.37,64700.0,25.3444,25.3561,25.3211,25.3386,64700.0
2007-08-29 10:15:00,43.38,43.42,43.32,43.37,28500.0,25.3444,25.3678,25.3094,25.3386,28500.0
2007-08-29 10:20:00,43.37,43.5,43.36,43.49,55900.0,25.3386,25.4145,25.3327,25.4087,55900.0
2007-08-29 10:25:00,43.49,43.5,43.42,43.47,35200.0,25.4087,25.4145,25.3678,25.397,35200.0
2007-08-29 10:30:00,43.47,43.5,43.4,43.4,26900.0,25.397,25.4145,25.3561,25.3561,26900.0
2007-08-29 10:35:00,43.4,43.42,43.35,43.38,33900.0,25.3561,25.3678,25.3269,25.3444,33900.0
2007-08-29 10:40:00,43.39,43.49,43.38,43.49,41500.0,25.3503,25.4087,25.3444,25.4087,41500.0
2007-08-29 10:45:00,43.5,43.52,43.46,43.47,43100.0,25.4145,25.4262,25.3912,25.397,43100.0
2007-08-29 10:50:00,43.46,43.61,43.46,43.6,57800.0,25.3912,25.4788,25.3912,25.473,57800.0
2007-08-29 10:55:00,43.59,43.63,43.55,43.6,58400.0,25.4671,25.4905,25.4437,25.473,58400.0
2007-08-29 11:00:00,43.6,43.69,43.49,43.64,72900.0,25.473,25.5255,25.4087,25.4963,72900.0
2007-08-29 11:05:00,43.65,43.72,43.64,43.68,54100.0,25.5022,25.5431,25.4963,25.5197,54100.0
2007-08-29 11:10:00,43.68,43.7,43.62,43.68,49100.0,25.5197,25.5314,25.4846,25.5197,49100.0
2007-08-29 11:15:00,43.67,43.68,43.66,43.68,28300.0,25.5139,25.5197,25.508,25.5197,28300.0
2007-08-29 11:20:00,43.67,43.68,43.64,43.66,53500.0,25.5139,25.5197,25.4963,25.508,53500.0
2007-08-29 11:25:00,43.66,43.68,43.65,43.65,26900.0,25.508,25.5197,25.5022,25.5022,26900.0
2007-08-29 11:30:00,43.66,43.7,43.65,43.65,62900.0,25.508,25.5314,25.5022,25.5022,62900.0
2007-08-29 11:35:00,43.65,43.74,43.64,43.69,33600.0,25.5022,25.5548,25.4963,25.5255,33600.0
2007-08-29 11:40:00,43.69,43.83,43.69,43.76,39200.0,25.5255,25.6073,25.5255,25.5664,39200.0
2007-08-29 11:45:00,43.77,43.86,43.77,43.78,57500.0,25.5723,25.6249,25.5723,25.5781,57500.0
2007-08-29 11:50:00,43.78,43.78,43.74,43.75,26200.0,25.5781,25.5781,25.5548,25.5606,26200.0
2007-08-29 11:55:00,43.75,43.78,43.68,43.72,49100.0,25.5606,25.5781,25.5197,25.5431,49100.0
2007-08-29 12:00:00,43.73,43.77,43.72,43.77,20500.0,25.5489,25.5723,25.5431,25.5723,20500.0
2007-08-29 12:05:00,43.75,43.77,43.74,43.75,17500.0,25.5606,25.5723,25.5548,25.5606,17500.0
2007-08-29 12:10:00,43.76,43.79,43.72,43.75,33200.0,25.5664,25.584,25.5431,25.5606,33200.0
2007-08-29 12:15:00,43.76,43.79,43.74,43.77,16800.0,25.5664,25.584,25.5548,25.5723,16800.0
2007-08-29 12:20:00,43.77,43.88,43.77,43.86,29500.0,25.5723,25.6365,25.5723,25.6249,29500.0
2007-08-29 12:25:00,43.87,43.93,43.81,43.91,54200.0,25.6307,25.6658,25.5957,25.6541,54200.0
2007-08-29 12:30:00,43.91,43.91,43.76,43.76,21600.0,25.6541,25.6541,25.5664,25.5664,21600.0
2007-08-29 12:35:00,43.77,43.78,43.72,43.76,24100.0,25.5723,25.5781,25.5431,25.5664,24100.0
2007-08-29 12:40:00,43.76,43.85,43.76,43.83,18200.0,25.5664,25.619,25.5664,25.6073,18200.0
2007-08-29 12:45:00,43.83,43.83,43.77,43.78,21600.0,25.6073,25.6073,25.5723,25.5781,21600.0
2007-08-29 12:50:00,43.78,43.78,43.71,43.72,18400.0,25.5781,25.5781,25.5372,25.5431,18400.0
2007-08-29 12:55:00,43.71,43.73,43.68,43.73,10900.0,25.5372,25.5489,25.5197,25.5489,10900.0
2007-08-29 13:00:00,43.72,43.8,43.71,43.78,15500.0,25.5431,25.5898,25.5372,25.5781,15500.0
2007-08-29 13:05:00,43.78,43.78,43.68,43.68,22500.0,25.5781,25.5781,25.5197,25.5197,22500.0
2007-08-29 13:10:00,43.7,43.7,43.65,43.65,10800.0,25.5314,25.5314,25.5022,25.5022,10800.0
2007-08-29 13:15:00,43.66,43.68,43.6,43.61,18300.0,25.508,25.5197,25.473,25.4788,18300.0
2007-08-29 13:20:00,43.6,43.6,43.5,43.51,34200.0,25.473,25.473,25.4145,25.4204,34200.0
2007-08-29 13:25:00,43.51,43.58,43.49,43.49,45700.0,25.4204,25.4613,25.4087,25.4087,45700.0
2007-08-29 13:30:00,43.5,43.58,43.5,43.55,17800.0,25.4145,25.4613,25.4145,25.4437,17800.0
2007-08-29 13:35:00,43.55,43.55,43.49,43.51,33100.0,25.4437,25.4437,25.4087,25.4204,33100.0
2007-08-29 13:40:00,43.51,43.52,43.49,43.51,22300.0,25.4204,25.4262,25.4087,25.4204,22300.0
2007-08-29 13:45:00,43.5,43.52,43.45,43.47,23100.0,25.4145,25.4262,25.3853,25.397,23100.0
2007-08-29 13:50:00,43.47,43.48,43.42,43.46,42000.0,25.397,25.4029,25.3678,25.3912,42000.0
2007-08-29 13:55:00,43.47,43.52,43.46,43.49,25300.0,25.397,25.4262,25.3912,25.4087,25300.0
2007-08-29 14:00:00,43.49,43.67,43.48,43.64,44600.0,25.4087,25.5139,25.4029,25.4963,44600.0
2007-08-29 14:05:00,43.64,43.72,43.63,43.71,45300.0,25.4963,25.5431,25.4905,25.5372,45300.0
2007-08-29 14:10:00,43.7,43.76,43.67,43.74,26800.0,25.5314,25.5664,25.5139,25.5548,26800.0
2007-08-29 14:15:00,43.74,43.77,43.63,43.63,34400.0,25.5548,25.5723,25.4905,25.4905,34400.0
2007-08-29 14:20:00,43.62,43.69,43.62,43.69,58300.0,25.4846,25.5255,25.4846,25.5255,58300.0
2007-08-29 14:25:00,43.69,43.72,43.69,43.7,14700.0,25.5255,25.5431,25.5255,25.5314,14700.0
2007-08-29 14:30:00,43.7,43.87,43.7,43.83,48700.0,25.5314,25.6307,25.5314,25.6073,48700.0
2007-08-29 14:35:00,43.83,43.93,43.83,43.9,35600.0,25.6073,25.6658,25.6073,25.6482,35600.0
2007-08-29 14:40:00,43.9,43.92,43.84,43.9,81600.0,25.6482,25.6599,25.6132,25.6482,81600.0
2007-08-29 14:45:00,43.9,43.9,43.85,43.9,36300.0,25.6482,25.6482,25.619,25.6482,36300.0
2007-08-29 14:50:00,43.9,43.9,43.79,43.8,31100.0,25.6482,25.6482,25.584,25.5898,31100.0
2007-08-29 14:55:00,43.81,43.85,43.78,43.83,32900.0,25.5957,25.619,25.5781,25.6073,32900.0
2007-08-29 15:00:00,43.83,43.89,43.82,43.89,49400.0,25.6073,25.6424,25.6015,25.6424,49400.0
2007-08-29 15:05:00,43.89,43.99,43.84,43.99,81500.0,25.6424,25.7008,25.6132,25.7008,81500.0
2007-08-29 15:10:00,43.99,44.08,43.95,44.06,162600.0,25.7008,25.7534,25.6774,25.7417,162600.0
2007-08-29 15:15:00,44.06,44.06,43.86,43.87,219400.0,25.7417,25.7417,25.6249,25.6307,219400.0
2007-08-29 15:20:00,43.87,43.91,43.8,43.86,116700.0,25.6307,25.6541,25.5898,25.6249,116700.0
2007-08-29 15:25:00,43.86,43.87,43.8,43.84,84300.0,25.6249,25.6307,25.5898,25.6132,84300.0
2007-08-29 15:30:00,43.84,43.91,43.84,43.9,54500.0,25.6132,25.6541,25.6132,25.6482,54500.0
2007-08-29 15:35:00,43.91,43.95,43.9,43.92,195300.0,25.6541,25.6774,25.6482,25.6599,195300.0
2007-08-29 15:40:00,43.93,43.99,43.85,43.96,130500.0,25.6658,25.7008,25.619,25.6833,130500.0
2007-08-29 15:45:00,43.97,44.03,43.95,44.02,163300.0,25.6891,25.7242,25.6774,25.7183,163300.0
2007-08-29 15:50:00,44.03,44.07,43.99,44.05,179000.0,25.7242,25.7476,25.7008,25.7359,179000.0
2007-08-29 15:55:00,44.04,44.05,43.95,43.99,235500.0,25.73,25.7359,25.6774,25.7008,235500.0
2007-08-30 09:30:00,43.5,43.59,43.43,43.5,105600.0,25.4145,25.4671,25.3736,25.4145,105600.0
2007-08-30 09:35:00,43.5,43.57,43.48,43.49,66000.0,25.4145,25.4554,25.4029,25.4087,66000.0
2007-08-30 09:40:00,43.49,43.5,43.4,43.45,90000.0,25.4087,25.4145,25.3561,25.3853,90000.0
2007-08-30 09:45:00,43.45,43.62,43.4,43.58,88800.0,25.3853,25.4846,25.3561,25.4613,88800.0
2007-08-30 09:50:00,43.58,43.79,43.58,43.71,112700.0,25.4613,25.584,25.4613,25.5372,112700.0
2007-08-30 09:55:00,43.72,43.82,43.55,43.65,184600.0,25.5431,25.6015,25.4437,25.5022,184600.0
2007-08-30 10:00:00,43.68,43.7,43.55,43.64,138800.0,25.5197,25.5314,25.4437,25.4963,138800.0
2007-08-30 10:05:00,43.63,43.78,43.63,43.65,108500.0,25.4905,25.5781,25.4905,25.5022,108500.0
2007-08-30 10:10:00,43.65,43.71,43.54,43.57,75200.0,25.5022,25.5372,25.4379,25.4554,75200.0
2007-08-30 10:15:00,43.57,43.6,43.52,43.58,44300.0,25.4554,25.473,25.4262,25.4613,44300.0
2007-08-30 10:20:00,43.59,43.61,43.5,43.5,64800.0,25.4671,25.4788,25.4145,25.4145,64800.0
2007-08-30 10:25:00,43.49,43.55,43.48,43.5,46800.0,25.4087,25.4437,25.4029,25.4145,46800.0
2007-08-30 10:30:00,43.5,43.58,43.41,43.43,62300.0,25.4145,25.4613,25.362,25.3736,62300.0
2007-08-30 10:35:00,43.43,43.44,43.33,43.34,76900.0,25.3736,25.3795,25.3152,25.3211,76900.0
2007-08-30 10:40:00,43.34,43.38,43.32,43.34,34900.0,25.3211,25.3444,25.3094,25.3211,34900.0
2007-08-30 10:45:00,43.33,43.39,43.33,43.39,54000.0,25.3152,25.3503,25.3152,25.3503,54000.0
2007-08-30 10:50:00,43.39,43.49,43.38,43.45,39100.0,25.3503,25.4087,25.3444,25.3853,39100.0
2007-08-30 10:55:00,43.44,43.52,43.4,43.44,35400.0,25.3795,25.4262,25.3561,25.3795,35400.0
2007-08-30 11:00:00,43.44,43.52,43.44,43.51,38200.0,25.3795,25.4262,25.3795,25.4204,38200.0
2007-08-30 11:05:00,43.51,43.51,43.47,43.49,28800.0,25.4204,25.4204,25.397,25.4087,28800.0
2007-08-30 11:10:00,43.5,43.69,43.5,43.69,67900.0,25.4145,25.5255,25.4145,25.5255,67900.0
2007-08-30 11:15:00,43.7,43.77,43.69,43.77,92500.0,25.5314,25.5723,25.5255,25.5723,92500.0
2007-08-30 11:20:00,43.77,43.83,43.76,43.76,75700.0,25.5723,25.6073,25.5664,25.5664,75700.0
2007-08-30 11:25:00,43.75,43.75,43.69,43.69,42300.0,25.5606,25.5606,25.5255,25.5255,42300.0
2007-08-30 11:30:00,43.7,43.71,43.66,43.71,29100.0,25.5314,25.5372,25.508,25.5372,29100.0
2007-08-30 11:35:00,43.7,43.75,43.66,43.73,89700.0,25.5314,25.5606,25.508,25.5489,89700.0
2007-08-30 11:40:00,43.72,43.79,43.7,43.71,149000.0,25.5431,25.584,25.5314,25.5372,149000.0
2007-08-30 11:45:00,43.72,43.76,43.68,43.72,59600.0,25.5431,25.5664,25.5197,25.5431,59600.0
2007-08-30 11:50:00,43.73,43.73,43.67,43.69,16000.0,25.5489,25.5489,25.5139,25.5255,16000.0
2007-08-30 11:55:00,43.7,43.73,43.69,43.73,25900.0,25.5314,25.5489,25.5255,25.5489,25900.0
2007-08-30 12:00:00,43.73,43.73,43.66,43.69,38800.0,25.5489,25.5489,25.508,25.5255,38800.0
2007-08-30 12:05:00,43.69,43.69,43.61,43.64,39100.0,25.5255,25.5255,25.4788,25.4963,39100.0
2007-08-30 12:10:00,43.65,43.66,43.62,43.63,32800.0,25.5022,25.508,25.4846,25.4905,32800.0
2007-08-30 12:15:00,43.63,43.63,43.45,43.45,82100.0,25.4905,25.4905,25.3853,25.3853,82100.0
2007-08-30 12:20:00,43.44,43.55,43.4,43.52,99900.0,25.3795,25.4437,25.3561,25.4262,99900.0
2007-08-30 12:25:00,43.51,43.6,43.48,43.56,73500.0,25.4204,25.473,25.4029,25.4496,73500.0
2007-08-30 12:30:00,43.55,43.63,43.51,43.6,70400.0,25.4437,25.4905,25.4204,25.473,70400.0
2007-08-30 12:35:00,43.6,43.63,43.56,43.63,25900.0,25.473,25.4905,25.4496,25.4905,25900.0
2007-08-30 12:40:00,43.62,43.64,43.59,43.62,23400.0,25.4846,25.4963,25.4671,25.4846,23400.0
2007-08-30 12:45:00,43.62,43.64,43.6,43.64,20800.0,25.4846,25.4963,25.473,25.4963,20800.0
2007-08-30 12:50:00,43.63,43.65,43.63,43.64,21300.0,25.4905,25.5022,25.4905,25.4963,21300.0
2007-08-30 12:55:00,43.65,43.7,43.64,43.68,34200.0,25.5022,25.5314,25.4963,25.5197,34200.0
2007-08-30 13:00:00,43.68,43.69,43.64,43.69,31500.0,25.5197,25.5255,25.4963,25.5255,31500.0
2007-08-30 13:05:00,43.68,43.72,43.67,43.71,29500.0,25.5197,25.5431,25.5139,25.5372,29500.0
2007-08-30 13:10:00,43.7,43.72,43.67,43.69,37400.0,25.5314,25.5431,25.5139,25.5255,37400.0
2007-08-30 13:15:00,43.69,43.7,43.65,43.69,34300.0,25.5255,25.5314,25.5022,25.5255,34300.0
2007-08-30 13:20:00,43.68,43.71,43.67,43.71,22500.0,25.5197,25.5372,25.5139,25.5372,22500.0
2007-08-30 13:25:00,43.7,43.7,43.59,43.62,61900.0,25.5314,25.5314,25.4671,25.4846,61900.0
2007-08-30 13:30:00,43.61,43.63,43.56,43.58,29400.0,25.4788,25.4905,25.4496,25.4613,29400.0
2007-08-30 13:35:00,43.58,43.7,43.58,43.66,48600.0,25.4613,25.5314,25.4613,25.508,48600.0
2007-08-30 13:40:00,43.67,43.68,43.57,43.67,39300.0,25.5139,25.5197,25.4554,25.5139,39300.0
2007-08-30 13:45:00,43.67,43.69,43.61,43.67,30400.0,25.5139,25.5255,25.4788,25.5139,30400.0
2007-08-30 13:50:00,43.67,43.74,43.62,43.68,52100.0,25.5139,25.5548,25.4846,25.5197,52100.0
2007-08-30 13:55:00,43.68,43.75,43.64,43.75,39800.0,25.5197,25.5606,25.4963,25.5606,39800.0
2007-08-30 14:00:00,43.74,43.84,43.73,43.8,79000.0,25.5548,25.6132,25.5489,25.5898,79000.0
2007-08-30 14:05:00,43.8,43.82,43.68,43.68,31500.0,25.5898,25.6015,25.5197,25.5197,31500.0
2007-08-30 14:10:00,43.68,43.71,43.65,43.65,90800.0,25.5197,25.5372,25.5022,25.5022,90800.0
2007-08-30 14:15:00,43.65,43.7,43.65,43.66,31800.0,25.5022,25.5314,25.5022,25.508,31800.0
2007-08-30 14:20:00,43.65,43.72,43.64,43.71,25700.0,25.5022,25.5431,25.4963,25.5372,25700.0
2007-08-30 14:25:00,43.72,43.72,43.61,43.61,31500.0,25.5431,25.5431,25.4788,25.4788,31500.0
2007-08-30 14:30:00,43.61,43.66,43.55,43.56,49900.0,25.4788,25.508,25.4437,25.4496,49900.0
2007-08-30 14:35:00,43.55,43.67,43.55,43.6,64300.0,25.4437,25.5139,25.4437,25.473,64300.0
2007-08-30 14:40:00,43.58,43.61,43.55,43.55,25700.0,25.4613,25.4788,25.4437,25.4437,25700.0
2007-08-30 14:45:00,43.55,43.59,43.49,43.5,43700.0,25.4437,25.4671,25.4087,25.4145,43700.0
2007-08-30 14:50:00,43.49,43.54,43.46,43.53,34400.0,25.4087,25.4379,25.3912,25.4321,34400.0
2007-08-30 14:55:00,43.53,43.57,43.52,43.56,30700.0,25.4321,25.4554,25.4262,25.4496,30700.0
2007-08-30 15:00:00,43.56,43.65,43.55,43.61,53700.0,25.4496,25.5022,25.4437,25.4788,53700.0
2007-08-30 15:05:00,43.61,43.71,43.57,43.69,49100.0,25.4788,25.5372,25.4554,25.5255,49100.0
2007-08-30 15:10:00,43.7,43.75,43.69,43.69,60400.0,25.5314,25.5606,25.5255,25.5255,60400.0
2007-08-30 15:15:00,43.69,43.76,43.69,43.76,29300.0,25.5255,25.5664,25.5255,25.5664,29300.0
2007-08-30 15:20:00,43.76,43.83,43.74,43.81,69500.0,25.5664,25.6073,25.5548,25.5957,69500.0
2007-08-30 15:25:00,43.82,43.85,43.68,43.71,75100.0,25.6015,25.619,25.5197,25.5372,75100.0
2007-08-30 15:30:00,43.71,43.78,43.71,43.76,31500.0,25.5372,25.5781,25.5372,25.5664,31500.0
2007-08-30 15:35:00,43.76,43.79,43.65,43.67,46800.0,25.5664,25.584,25.5022,25.5139,46800.0
2007-08-30 15:40:00,43.67,43.71,43.61,43.64,63200.0,25.5139,25.5372,25.4788,25.4963,63200.0
2007-08-30 15:45:00,43.64,43.74,43.61,43.63,92500.0,25.4963,25.5548,25.4788,25.4905,92500.0
2007-08-30 15:50:00,43.63,43.73,43.61,43.71,58400.0,25.4905,25.5489,25.4788,25.5372,58400.0
2007-08-30 15:55:00,43.7,43.74,43.64,43.72,80400.0,25.5314,25.5548,25.4963,25.5431,80400.0
2007-08-31 09:30:00,44.09,44.3,44.01,44.11,138600.0,25.7592,25.8819,25.7125,25.7709,138600.0
2007-08-31 09:35:00,44.1,44.21,44.04,44.14,54500.0,25.7651,25.8293,25.73,25.7885,54500.0
2007-08-31 09:40:00,44.14,44.18,44.02,44.12,80700.0,25.7885,25.8118,25.7183,25.7768,80700.0
2007-08-31 09:45:00,44.11,44.19,44.01,44.18,112400.0,25.7709,25.8177,25.7125,25.8118,112400.0
2007-08-31 09:50:00,44.17,44.2,44.13,44.16,71400.0,25.806,25.8235,25.7826,25.8001,71400.0
2007-08-31 09:55:00,44.15,44.27,44.14,44.17,69200.0,25.7943,25.8644,25.7885,25.806,69200.0
2007-08-31 10:00:00,44.18,44.23,43.9,43.95,116900.0,25.8118,25.841,25.6482,25.6774,116900.0
2007-08-31 10:05:00,43.97,44.15,43.95,43.97,40300.0,25.6891,25.7943,25.6774,25.6891,40300.0
2007-08-31 10:10:00,43.96,44.0,43.83,43.83,62900.0,25.6833,25.7067,25.6073,25.6073,62900.0
2007-08-31 10:15:00,43.83,43.85,43.75,43.85,67000.0,25.6073,25.619,25.5606,25.619,67000.0
2007-08-31 10:20:00,43.85,43.89,43.8,43.82,28200.0,25.619,25.6424,25.5898,25.6015,28200.0
2007-08-31 10:25:00,43.82,43.9,43.77,43.9,26000.0,25.6015,25.6482,25.5723,25.6482,26000.0
2007-08-31 10:30:00,43.9,43.99,43.85,43.98,59000.0,25.6482,25.7008,25.619,25.695,59000.0
2007-08-31 10:35:00,43.98,44.06,43.95,44.03,45600.0,25.695,25.7417,25.6774,25.7242,45600.0
2007-08-31 10:40:00,44.04,44.1,43.97,44.02,32600.0,25.73,25.7651,25.6891,25.7183,32600.0
2007-08-31 10:45:00,44.02,44.02,43.92,43.97,22700.0,25.7183,25.7183,25.6599,25.6891,22700.0
2007-08-31 10:50:00,43.97,43.97,43.9,43.95,33600.0,25.6891,25.6891,25.6482,25.6774,33600.0
2007-08-31 10:55:00,43.95,43.95,43.82,43.84,31800.0,25.6774,25.6774,25.6015,25.6132,31800.0
2007-08-31 11:00:00,43.85,43.93,43.84,43.87,40500.0,25.619,25.6658,25.6132,25.6307,40500.0
2007-08-31 11:05:00,43.87,43.91,43.79,43.79,40300.0,25.6307,25.6541,25.584,25.584,40300.0
2007-08-31 11:10:00,43.79,43.85,43.78,43.83,29200.0,25.584,25.619,25.5781,25.6073,29200.0
2007-08-31 11:15:00,43.85,43.86,43.75,43.8,40300.0,25.619,25.6249,25.5606,25.5898,40300.0
2007-08-31 11:20:00,43.8,43.8,43.74,43.76,38500.0,25.5898,25.5898,25.5548,25.5664,38500.0
2007-08-31 11:25:00,43.77,43.8,43.75,43.76,33200.0,25.5723,25.5898,25.5606,25.5664,33200.0
2007-08-31 11:30:00,43.76,43.81,43.7,43.75,75400.0,25.5664,25.5957,25.5314,25.5606,75400.0
2007-08-31 11:35:00,43.75,43.77,43.7,43.74,35900.0,25.5606,25.5723,25.5314,25.5548,35900.0
2007-08-31 11:40:00,43.74,43.77,43.71,43.73,60500.0,25.5548,25.5723,25.5372,25.5489,60500.0
2007-08-31 11:45:00,43.73,43.78,43.72,43.76,39800.0,25.5489,25.5781,25.5431,25.5664,39800.0
2007-08-31 11:50:00,43.76,43.79,43.74,43.74,39300.0,25.5664,25.584,25.5548,25.5548,39300.0
2007-08-31 11:55:00,43.74,43.79,43.71,43.73,43500.0,25.5548,25.584,25.5372,25.5489,43500.0
2007-08-31 12:00:00,43.73,43.78,43.7,43.7,51100.0,25.5489,25.5781,25.5314,25.5314,51100.0
2007-08-31 12:05:00,43.71,43.75,43.7,43.74,40500.0,25.5372,25.5606,25.5314,25.5548,40500.0
2007-08-31 12:10:00,43.74,43.75,43.71,43.73,40400.0,25.5548,25.5606,25.5372,25.5489,40400.0
2007-08-31 12:15:00,43.73,43.75,43.71,43.73,33200.0,25.5489,25.5606,25.5372,25.5489,33200.0
2007-08-31 12:20:00,43.73,43.83,43.72,43.82,70300.0,25.5489,25.6073,25.5431,25.6015,70300.0
2007-08-31 12:25:00,43.81,43.93,43.81,43.9,39200.0,25.5957,25.6658,25.5957,25.6482,39200.0
2007-08-31 12:30:00,43.9,43.92,43.86,43.9,102800.0,25.6482,25.6599,25.6249,25.6482,102800.0
2007-08-31 12:35:00,43.91,43.96,43.86,43.9,68500.0,25.6541,25.6833,25.6249,25.6482,68500.0
2007-08-31 12:40:00,43.9,43.92,43.89,43.92,63700.0,25.6482,25.6599,25.6424,25.6599,63700.0
2007-08-31 12:45:00,43.92,43.92,43.84,43.88,43300.0,25.6599,25.6599,25.6132,25.6365,43300.0
2007-08-31 12:50:00,43.88,43.9,43.85,43.89,34800.0,25.6365,25.6482,25.619,25.6424,34800.0
2007-08-31 12:55:00,43.89,43.91,43.87,43.91,27700.0,25.6424,25.6541,25.6307,25.6541,27700.0
2007-08-31 13:00:00,43.91,43.98,43.88,43.91,33200.0,25.6541,25.695,25.6365,25.6541,33200.0
2007-08-31 13:05:00,43.91,43.96,43.9,43.96,34400.0,25.6541,25.6833,25.6482,25.6833,34400.0
2007-08-31 13:10:00,43.95,43.98,43.94,43.97,22300.0,25.6774,25.695,25.6716,25.6891,22300.0
2007-08-31 13:15:00,43.97,43.99,43.95,43.98,29700.0,25.6891,25.7008,25.6774,25.695,29700.0
2007-08-31 13:20:00,43.98,44.01,43.93,43.95,28400.0,25.695,25.7125,25.6658,25.6774,28400.0
2007-08-31 13:25:00,43.97,44.0,43.95,44.0,30100.0,25.6891,25.7067,25.6774,25.7067,30100.0
2007-08-31 13:30:00,44.0,44.01,43.92,43.92,30200.0,25.7067,25.7125,25.6599,25.6599,30200.0
2007-08-31 13:35:00,43.92,44.0,43.92,43.98,29100.0,25.6599,25.7067,25.6599,25.695,29100.0
2007-08-31 13:40:00,43.98,44.04,43.96,44.01,29900.0,25.695,25.73,25.6833,25.7125,29900.0
2007-08-31 13:45:00,44.01,44.03,43.99,43.99,33600.0,25.7125,25.7242,25.7008,25.7008,33600.0
2007-08-31 13:50:00,43.99,44.03,43.96,44.02,30200.0,25.7008,25.7242,25.6833,25.7183,30200.0
2007-08-31 13:55:00,44.02,44.05,44.0,44.02,25000.0,25.7183,25.7359,25.7067,25.7183,25000.0
2007-08-31 14:00:00,44.02,44.06,44.01,44.03,53400.0,25.7183,25.7417,25.7125,25.7242,53400.0
2007-08-31 14:05:00,44.04,44.06,44.02,44.06,30300.0,25.73,25.7417,25.7183,25.7417,30300.0
2007-08-31 14:10:00,44.06,44.07,44.01,44.02,73700.0,25.7417,25.7476,25.7125,25.7183,73700.0
2007-08-31 14:15:00,44.02,44.1,43.98,44.07,36600.0,25.7183,25.7651,25.695,25.7476,36600.0
2007-08-31 14:20:00,44.07,44.09,43.98,43.99,47100.0,25.7476,25.7592,25.695,25.7008,47100.0
2007-08-31 14:25:00,43.98,44.0,43.95,43.96,39500.0,25.695,25.7067,25.6774,25.6833,39500.0
2007-08-31 14:30:00,43.96,44.0,43.93,43.99,35600.0,25.6833,25.7067,25.6658,25.7008,35600.0
2007-08-31 14:35:00,43.99,44.04,43.94,44.02,42200.0,25.7008,25.73,25.6716,25.7183,42200.0
2007-08-31 14:40:00,44.01,44.05,44.0,44.04,28200.0,25.7125,25.7359,25.7067,25.73,28200.0
2007-08-31 14:45:00,44.04,44.06,44.01,44.03,42000.0,25.73,25.7417,25.7125,25.7242,42000.0
2007-08-31 14:50:00,44.03,44.07,44.02,44.07,32900.0,25.7242,25.7476,25.7183,25.7476,32900.0
2007-08-31 14:55:00,44.05,44.06,44.01,44.01,12800.0,25.7359,25.7417,25.7125,25.7125,12800.0
2007-08-31 15:00:00,44.0,44.03,43.92,44.02,32300.0,25.7067,25.7242,25.6599,25.7183,32300.0
2007-08-31 15:05:00,44.02,44.08,44.02,44.05,24000.0,25.7183,25.7534,25.7183,25.7359,24000.0
2007-08-31 15:10:00,44.05,44.12,44.01,44.04,88700.0,25.7359,25.7768,25.7125,25.73,88700.0
2007-08-31 15:15:00,44.05,44.11,44.03,44.04,36700.0,25.7359,25.7709,25.7242,25.73,36700.0
2007-08-31 15:20:00,44.03,44.05,43.98,43.98,49800.0,25.7242,25.7359,25.695,25.695,49800.0
2007-08-31 15:25:00,43.98,44.01,43.98,43.99,36600.0,25.695,25.7125,25.695,25.7008,36600.0
2007-08-31 15:30:00,43.99,44.02,43.97,44.0,44000.0,25.7008,25.7183,25.6891,25.7067,44000.0
2007-08-31 15:35:00,43.99,44.13,43.99,44.13,69000.0,25.7008,25.7826,25.7008,25.7826,69000.0
2007-08-31 15:40:00,44.13,44.15,44.07,44.15,99100.0,25.7826,25.7943,25.7476,25.7943,99100.0
2007-08-31 15:45:00,44.15,44.15,44.05,44.05,88200.0,25.7943,25.7943,25.7359,25.7359,88200.0
2007-08-31 15:50:00,44.05,44.1,43.98,44.04,177500.0,25.7359,25.7651,25.695,25.73,177500.0
2007-08-31 15:55:00,44.03,44.04,43.93,43.93,212500.0,25.7242,25.73,25.6658,25.6658,212500.0
2007-09-04 09:30:00,43.95,43.98,43.7,43.74,89200.0,25.6774,25.695,25.5314,25.5548,89200.0
2007-09-04 09:35:00,43.74,43.96,43.7,43.84,78300.0,25.5548,25.6833,25.5314,25.6132,78300.0
2007-09-04 09:40:00,43.81,44.08,43.81,44.06,50800.0,25.5957,25.7534,25.5957,25.7417,50800.0
2007-09-04 09:45:00,44.04,44.17,43.99,44.12,97000.0,25.73,25.806,25.7008,25.7768,97000.0
2007-09-04 09:50:00,44.12,44.2,44.1,44.15,61500.0,25.7768,25.8235,25.7651,25.7943,61500.0
2007-09-04 09:55:00,44.18,44.33,44.17,44.24,132400.0,25.8118,25.8995,25.806,25.8469,132400.0
2007-09-04 10:00:00,44.25,44.44,44.22,44.39,96300.0,25.8527,25.9637,25.8352,25.9345,96300.0
2007-09-04 10:05:00,44.39,44.43,44.33,44.33,47800.0,25.9345,25.9579,25.8995,25.8995,47800.0
2007-09-04 10:10:00,44.33,44.33,44.22,44.27,33900.0,25.8995,25.8995,25.8352,25.8644,33900.0
2007-09-04 10:15:00,44.26,44.28,44.22,44.22,30000.0,25.8586,25.8702,25.8352,25.8352,30000.0
2007-09-04 10:20:00,44.22,44.26,44.18,44.23,42200.0,25.8352,25.8586,25.8118,25.841,42200.0
2007-09-04 10:25:00,44.24,44.34,44.23,44.33,61100.0,25.8469,25.9053,25.841,25.8995,61100.0
2007-09-04 10:30:00,44.33,44.4,44.29,44.3,59400.0,25.8995,25.9404,25.8761,25.8819,59400.0
2007-09-04 10:35:00,44.3,44.42,44.29,44.38,89400.0,25.8819,25.952,25.8761,25.9287,89400.0
2007-09-04 10:40:00,44.38,44.39,44.19,44.19,71400.0,25.9287,25.9345,25.8177,25.8177,71400.0
2007-09-04 10:45:00,44.19,44.24,44.17,44.19,47200.0,25.8177,25.8469,25.806,25.8177,47200.0
2007-09-04 10:50:00,44.19,44.2,44.14,44.18,28600.0,25.8177,25.8235,25.7885,25.8118,28600.0
2007-09-04 10:55:00,44.18,44.18,44.11,44.13,34300.0,25.8118,25.8118,25.7709,25.7826,34300.0
2007-09-04 11:00:00,44.13,44.14,44.08,44.09,27000.0,25.7826,25.7885,25.7534,25.7592,27000.0
2007-09-04 11:05:00,44.09,44.11,44.06,44.06,64600.0,25.7592,25.7709,25.7417,25.7417,64600.0
2007-09-04 11:10:00,44.06,44.09,44.05,44.09,41100.0,25.7417,25.7592,25.7359,25.7592,41100.0
2007-09-04 11:15:00,44.09,44.14,44.08,44.09,39700.0,25.7592,25.7885,25.7534,25.7592,39700.0
2007-09-04 11:20:00,44.09,44.25,44.09,44.2,59500.0,25.7592,25.8527,25.7592,25.8235,59500.0
2007-09-04 11:25:00,44.21,44.25,44.15,44.22,83400.0,25.8293,25.8527,25.7943,25.8352,83400.0
2007-09-04 11:30:00,44.21,44.25,44.18,44.19,37600.0,25.8293,25.8527,25.8118,25.8177,37600.0
2007-09-04 11:35:00,44.2,44.23,44.16,44.16,244900.0,25.8235,25.841,25.8001,25.8001,244900.0
2007-09-04 11:40:00,44.16,44.17,44.1,44.16,40400.0,25.8001,25.806,25.7651,25.8001,40400.0
2007-09-04 11:45:00,44.16,44.16,44.11,44.12,33700.0,25.8001,25.8001,25.7709,25.7768,33700.0
2007-09-04 11:50:00,44.11,44.13,44.07,44.09,56400.0,25.7709,25.7826,25.7476,25.7592,56400.0
2007-09-04 11:55:00,44.09,44.1,44.04,44.05,32300.0,25.7592,25.7651,25.73,25.7359,32300.0
2007-09-04 12:00:00,44.05,44.05,43.97,43.97,40800.0,25.7359,25.7359,25.6891,25.6891,40800.0
2007-09-04 12:05:00,43.98,44.02,43.98,44.01,157500.0,25.695,25.7183,25.695,25.7125,157500.0
2007-09-04 12:10:00,44.0,44.01,43.97,44.0,26100.0,25.7067,25.7125,25.6891,25.7067,26100.0
2007-09-04 12:15:00,44.0,44.02,43.99,44.0,57700.0,25.7067,25.7183,25.7008,25.7067,57700.0
2007-09-04 12:20:00,43.99,44.0,43.98,44.0,22300.0,25.7008,25.7067,25.695,25.7067,22300.0
2007-09-04 12:25:00,43.99,44.02,43.99,44.0,39300.0,25.7008,25.7183,25.7008,25.7067,39300.0
2007-09-04 12:30:00,44.0,44.02,43.99,43.99,26700.0,25.7067,25.7183,25.7008,25.7008,26700.0
2007-09-04 12:35:00,43.99,44.09,43.99,44.07,46100.0,25.7008,25.7592,25.7008,25.7476,46100.0
2007-09-04 12:40:00,44.07,44.14,44.07,44.12,18000.0,25.7476,25.7885,25.7476,25.7768,18000.0
2007-09-04 12:45:00,44.13,44.17,44.09,44.09,40800.0,25.7826,25.806,25.7592,25.7592,40800.0
2007-09-04 12:50:00,44.09,44.13,44.09,44.12,24100.0,25.7592,25.7826,25.7592,25.7768,24100.0
2007-09-04 12:55:00,44.12,44.16,44.1,44.1,44600.0,25.7768,25.8001,25.7651,25.7651,44600.0
2007-09-04 13:00:00,44.1,44.13,44.07,44.11,41500.0,25.7651,25.7826,25.7476,25.7709,41500.0
2007-09-04 13:05:00,44.11,44.13,44.1,44.12,34700.0,25.7709,25.7826,25.7651,25.7768,34700.0
2007-09-04 13:10:00,44.11,44.14,44.08,44.11,100500.0,25.7709,25.7885,25.7534,25.7709,100500.0
2007-09-04 13:15:00,44.1,44.11,44.06,44.08,38700.0,25.7651,25.7709,25.7417,25.7534,38700.0
2007-09-04 13:20:00,44.07,44.11,44.04,44.06,41800.0,25.7476,25.7709,25.73,25.7417,41800.0
2007-09-04 13:25:00,44.05,44.07,44.01,44.02,35300.0,25.7359,25.7476,25.7125,25.7183,35300.0
2007-09-04 13:30:00,44.02,44.05,44.01,44.02,26200.0,25.7183,25.7359,25.7125,25.7183,26200.0
2007-09-04 13:35:00,44.03,44.03,43.98,44.01,52700.0,25.7242,25.7242,25.695,25.7125,52700.0
2007-09-04 13:40:00,44.0,44.01,43.97,43.98,28500.0,25.7067,25.7125,25.6891,25.695,28500.0
2007-09-04 13:45:00,43.98,44.03,43.98,44.0,52100.0,25.695,25.7242,25.695,25.7067,52100.0
2007-09-04 13:50:00,44.0,44.05,43.99,44.03,34800.0,25.7067,25.7359,25.7008,25.7242,34800.0
2007-09-04 13:55:00,44.04,44.06,43.99,43.99,43100.0,25.73,25.7417,25.7008,25.7008,43100.0
2007-09-04 14:00:00,44.0,44.0,43.97,43.99,88800.0,25.7067,25.7067,25.6891,25.7008,88800.0
2007-09-04 14:05:00,43.99,44.01,43.98,43.99,54800.0,25.7008,25.7125,25.695,25.7008,54800.0
2007-09-04 14:10:00,43.99,44.01,43.98,44.0,34900.0,25.7008,25.7125,25.695,25.7067,34900.0
2007-09-04 14:15:00,44.0,44.0,43.98,44.0,33200.0,25.7067,25.7067,25.695,25.7067,33200.0
2007-09-04 14:20:00,44.0,44.01,43.98,43.98,35200.0,25.7067,25.7125,25.695,25.695,35200.0
2007-09-04 14:25:00,43.99,44.0,43.97,43.98,36200.0,25.7008,25.7067,25.6891,25.695,36200.0
2007-09-04 14:30:00,43.98,44.0,43.96,43.98,42000.0,25.695,25.7067,25.6833,25.695,42000.0
2007-09-04 14:35:00,43.99,44.0,43.96,43.98,47200.0,25.7008,25.7067,25.6833,25.695,47200.0
2007-09-04 14:40:00,43.98,43.98,43.95,43.97,24100.0,25.695,25.695,25.6774,25.6891,24100.0
2007-09-04 14:45:00,43.96,44.03,43.96,44.02,115200.0,25.6833,25.7242,25.6833,25.7183,115200.0
2007-09-04 14:50:00,44.02,44.1,44.02,44.09,48900.0,25.7183,25.7651,25.7183,25.7592,48900.0
2007-09-04 14:55:00,44.09,44.09,44.03,44.05,49300.0,25.7592,25.7592,25.7242,25.7359,49300.0
2007-09-04 15:00:00,44.05,44.07,44.04,44.06,30100.0,25.7359,25.7476,25.73,25.7417,30100.0
2007-09-04 15:05:00,44.06,44.14,44.06,44.13,46600.0,25.7417,25.7885,25.7417,25.7826,46600.0
2007-09-04 15:10:00,44.13,44.14,44.1,44.13,56200.0,25.7826,25.7885,25.7651,25.7826,56200.0
2007-09-04 15:15:00,44.13,44.14,44.09,44.1,71400.0,25.7826,25.7885,25.7592,25.7651,71400.0
2007-09-04 15:20:00,44.09,44.11,44.06,44.1,81800.0,25.7592,25.7709,25.7417,25.7651,81800.0
2007-09-04 15:25:00,44.09,44.09,44.04,44.04,52500.0,25.7592,25.7592,25.73,25.73,52500.0
2007-09-04 15:30:00,44.05,44.07,44.04,44.05,36100.0,25.7359,25.7476,25.73,25.7359,36100.0
2007-09-04 15:35:00,44.05,44.13,44.04,44.13,87900.0,25.7359,25.7826,25.73,25.7826,87900.0
2007-09-04 15:40:00,44.13,44.13,43.96,43.97,136900.0,25.7826,25.7826,25.6833,25.6891,136900.0
2007-09-04 15:45:00,43.96,43.97,43.87,43.87,204500.0,25.6833,25.6891,25.6307,25.6307,204500.0
2007-09-04 15:50:00,43.87,43.93,43.85,43.91,111500.0,25.6307,25.6658,25.619,25.6541,111500.0
2007-09-04 15:55:00,43.91,43.98,43.87,43.9,206300.0,25.6541,25.695,25.6307,25.6482,206300.0
2007-09-05 09:30:00,43.59,43.59,43.3,43.32,224300.0,25.4671,25.4671,25.2977,25.3094,224300.0
2007-09-05 09:35:00,43.3,43.49,43.3,43.45,82200.0,25.2977,25.4087,25.2977,25.3853,82200.0
2007-09-05 09:40:00,43.44,43.47,43.22,43.3,121000.0,25.3795,25.397,25.2509,25.2977,121000.0
2007-09-05 09:45:00,43.3,43.42,43.28,43.4,105500.0,25.2977,25.3678,25.286,25.3561,105500.0
2007-09-05 09:50:00,43.39,43.44,43.38,43.42,96500.0,25.3503,25.3795,25.3444,25.3678,96500.0
2007-09-05 09:55:00,43.43,43.48,43.38,43.39,135200.0,25.3736,25.4029,25.3444,25.3503,135200.0
2007-09-05 10:00:00,43.38,43.4,43.22,43.26,303000.0,25.3444,25.3561,25.2509,25.2743,303000.0
2007-09-05 10:05:00,43.26,43.3,43.22,43.25,90000.0,25.2743,25.2977,25.2509,25.2685,90000.0
2007-09-05 10:10:00,43.25,43.28,43.15,43.18,194300.0,25.2685,25.286,25.2101,25.2276,194300.0
2007-09-05 10:15:00,43.16,43.2,43.08,43.16,77500.0,25.2159,25.2393,25.1692,25.2159,77500.0
2007-09-05 10:20:00,43.15,43.28,43.13,43.27,76600.0,25.2101,25.286,25.1984,25.2802,76600.0
2007-09-05 10:25:00,43.27,43.4,43.27,43.32,91700.0,25.2802,25.3561,25.2802,25.3094,91700.0
2007-09-05 10:30:00,43.32,43.41,43.16,43.18,238900.0,25.3094,25.362,25.2159,25.2276,238900.0
2007-09-05 10:35:00,43.18,43.24,43.16,43.21,104000.0,25.2276,25.2626,25.2159,25.2451,104000.0
2007-09-05 10:40:00,43.2,43.25,43.16,43.18,84900.0,25.2393,25.2685,25.2159,25.2276,84900.0
2007-09-05 10:45:00,43.2,43.22,43.18,43.22,42800.0,25.2393,25.2509,25.2276,25.2509,42800.0
2007-09-05 10:50:00,43.22,43.31,43.2,43.29,33900.0,25.2509,25.3035,25.2393,25.2918,33900.0
2007-09-05 10:55:00,43.29,43.29,43.18,43.19,38200.0,25.2918,25.2918,25.2276,25.2334,38200.0
2007-09-05 11:00:00,43.19,43.2,43.13,43.15,51700.0,25.2334,25.2393,25.1984,25.2101,51700.0
2007-09-05 11:05:00,43.13,43.14,43.01,43.03,129900.0,25.1984,25.2042,25.1283,25.1399,129900.0
2007-09-05 11:10:00,43.03,43.05,42.9,42.9,157200.0,25.1399,25.1516,25.064,25.064,157200.0
2007-09-05 11:15:00,42.92,43.05,42.89,43.03,92900.0,25.0757,25.1516,25.0581,25.1399,92900.0
2007-09-05 11:20:00,43.02,43.03,42.89,42.9,125100.0,25.1341,25.1399,25.0581,25.064,125100.0
2007-09-05 11:25:00,42.89,42.89,42.78,42.85,198100.0,25.0581,25.0581,24.9939,25.0348,198100.0
2007-09-05 11:30:00,42.84,42.9,42.81,42.89,78600.0,25.0289,25.064,25.0114,25.0581,78600.0
2007-09-05 11:35:00,42.89,42.92,42.88,42.9,80800.0,25.0581,25.0757,25.0523,25.064,80800.0
2007-09-05 11:40:00,42.9,42.92,42.88,42.9,76600.0,25.064,25.0757,25.0523,25.064,76600.0
2007-09-05 11:45:00,42.89,42.96,42.89,42.93,79600.0,25.0581,25.099,25.0581,25.0815,79600.0
2007-09-05 11:50:00,42.92,42.95,42.89,42.94,45300.0,25.0757,25.0932,25.0581,25.0874,45300.0
2007-09-05 11:55:00,42.95,43.05,42.95,43.05,61100.0,25.0932,25.1516,25.0932,25.1516,61100.0
2007-09-05 12:00:00,43.05,43.17,43.04,43.16,71800.0,25.1516,25.2217,25.1458,25.2159,71800.0
2007-09-05 12:05:00,43.15,43.17,43.08,43.08,122700.0,25.2101,25.2217,25.1692,25.1692,122700.0
2007-09-05 12:10:00,43.1,43.18,43.06,43.18,108300.0,25.1808,25.2276,25.1575,25.2276,108300.0
2007-09-05 12:15:00,43.18,43.19,43.12,43.15,49300.0,25.2276,25.2334,25.1925,25.2101,49300.0
2007-09-05 12:20:00,43.15,43.24,43.15,43.23,25300.0,25.2101,25.2626,25.2101,25.2568,25300.0
2007-09-05 12:25:00,43.24,43.33,43.23,43.28,51000.0,25.2626,25.3152,25.2568,25.286,51000.0
2007-09-05 12:30:00,43.3,43.3,43.22,43.24,30400.0,25.2977,25.2977,25.2509,25.2626,30400.0
2007-09-05 12:35:00,43.24,43.27,43.24,43.25,15600.0,25.2626,25.2802,25.2626,25.2685,15600.0
2007-09-05 12:40:00,43.25,43.25,43.21,43.21,17800.0,25.2685,25.2685,25.2451,25.2451,17800.0
2007-09-05 12:45:00,43.21,43.23,43.18,43.2,40700.0,25.2451,25.2568,25.2276,25.2393,40700.0
2007-09-05 12:50:00,43.21,43.24,43.19,43.23,11000.0,25.2451,25.2626,25.2334,25.2568,11000.0
2007-09-05 12:55:00,43.24,43.29,43.24,43.28,12100.0,25.2626,25.2918,25.2626,25.286,12100.0
2007-09-05 13:00:00,43.28,43.35,43.23,43.3,64400.0,25.286,25.3269,25.2568,25.2977,64400.0
2007-09-05 13:05:00,43.29,43.35,43.29,43.32,57600.0,25.2918,25.3269,25.2918,25.3094,57600.0
2007-09-05 13:10:00,43.31,43.39,43.3,43.34,25100.0,25.3035,25.3503,25.2977,25.3211,25100.0
2007-09-05 13:15:00,43.35,43.5,43.35,43.47,129800.0,25.3269,25.4145,25.3269,25.397,129800.0
2007-09-05 13:20:00,43.47,43.47,43.26,43.31,56900.0,25.397,25.397,25.2743,25.3035,56900.0
2007-09-05 13:25:00,43.31,43.36,43.26,43.26,35000.0,25.3035,25.3327,25.2743,25.2743,35000.0
2007-09-05 13:30:00,43.25,43.31,43.21,43.31,82400.0,25.2685,25.3035,25.2451,25.3035,82400.0
2007-09-05 13:35:00,43.3,43.3,43.23,43.29,19400.0,25.2977,25.2977,25.2568,25.2918,19400.0
2007-09-05 13:40:00,43.28,43.3,43.26,43.26,22000.0,25.286,25.2977,25.2743,25.2743,22000.0
2007-09-05 13:45:00,43.26,43.34,43.23,43.25,61200.0,25.2743,25.3211,25.2568,25.2685,61200.0
2007-09-05 13:50:00,43.24,43.25,43.19,43.2,27900.0,25.2626,25.2685,25.2334,25.2393,27900.0
2007-09-05 13:55:00,43.19,43.2,43.15,43.18,34700.0,25.2334,25.2393,25.2101,25.2276,34700.0
2007-09-05 14:00:00,43.18,43.2,43.01,43.01,72200.0,25.2276,25.2393,25.1283,25.1283,72200.0
2007-09-05 14:05:00,43.01,43.07,42.98,43.01,49800.0,25.1283,25.1633,25.1107,25.1283,49800.0
2007-09-05 14:10:00,43.0,43.03,42.95,42.96,93900.0,25.1224,25.1399,25.0932,25.099,93900.0
2007-09-05 14:15:00,42.96,43.0,42.88,42.9,110800.0,25.099,25.1224,25.0523,25.064,110800.0
2007-09-05 14:20:00,42.9,42.92,42.88,42.9,112100.0,25.064,25.0757,25.0523,25.064,112100.0
2007-09-05 14:25:00,42.9,42.95,42.89,42.9,65000.0,25.064,25.0932,25.0581,25.064,65000.0
2007-09-05 14:30:00,42.91,43.0,42.9,42.97,101300.0,25.0698,25.1224,25.064,25.1049,101300.0
2007-09-05 14:35:00,42.98,43.09,42.98,43.09,54900.0,25.1107,25.175,25.1107,25.175,54900.0
2007-09-05 14:40:00,43.09,43.11,43.02,43.05,58800.0,25.175,25.1867,25.1341,25.1516,58800.0
2007-09-05 14:45:00,43.05,43.08,43.0,43.07,65200.0,25.1516,25.1692,25.1224,25.1633,65200.0
2007-09-05 14:50:00,43.07,43.08,43.01,43.05,61800.0,25.1633,25.1692,25.1283,25.1516,61800.0
2007-09-05 14:55:00,43.05,43.12,43.03,43.08,53500.0,25.1516,25.1925,25.1399,25.1692,53500.0
2007-09-05 15:00:00,43.08,43.09,42.99,43.05,89400.0,25.1692,25.175,25.1166,25.1516,89400.0
2007-09-05 15:05:00,43.04,43.15,43.04,43.12,62900.0,25.1458,25.2101,25.1458,25.1925,62900.0
2007-09-05 15:10:00,43.12,43.14,43.06,43.14,47900.0,25.1925,25.2042,25.1575,25.2042,47900.0
2007-09-05 15:15:00,43.13,43.19,43.11,43.17,67600.0,25.1984,25.2334,25.1867,25.2217,67600.0
2007-09-05 15:20:00,43.18,43.19,43.12,43.19,104700.0,25.2276,25.2334,25.1925,25.2334,104700.0
2007-09-05 15:25:00,43.19,43.22,43.17,43.22,132400.0,25.2334,25.2509,25.2217,25.2509,132400.0
2007-09-05 15:30:00,43.22,43.25,43.19,43.22,129100.0,25.2509,25.2685,25.2334,25.2509,129100.0
2007-09-05 15:35:00,43.22,43.23,43.16,43.23,111900.0,25.2509,25.2568,25.2159,25.2568,111900.0
2007-09-05 15:40:00,43.22,43.26,43.22,43.24,168200.0,25.2509,25.2743,25.2509,25.2626,168200.0
2007-09-05 15:45:00,43.23,43.29,43.22,43.29,256500.0,25.2568,25.2918,25.2509,25.2918,256500.0
2007-09-05 15:50:00,43.28,43.38,43.28,43.32,171400.0,25.286,25.3444,25.286,25.3094,171400.0
2007-09-05 15:55:00,43.32,43.32,43.22,43.25,118900.0,25.3094,25.3094,25.2509,25.2685,118900.0
2007-09-06 09:30:00,43.5,43.7,43.5,43.62,122500.0,25.4145,25.5314,25.4145,25.4846,122500.0
2007-09-06 09:35:00,43.6,43.66,43.56,43.63,114000.0,25.473,25.508,25.4496,25.4905,114000.0
2007-09-06 09:40:00,43.64,43.67,43.58,43.61,58700.0,25.4963,25.5139,25.4613,25.4788,58700.0
2007-09-06 09:45:00,43.6,43.63,43.46,43.46,124700.0,25.473,25.4905,25.3912,25.3912,124700.0
2007-09-06 09:50:00,43.46,43.48,43.4,43.42,53200.0,25.3912,25.4029,25.3561,25.3678,53200.0
2007-09-06 09:55:00,43.41,43.49,43.38,43.43,95500.0,25.362,25.4087,25.3444,25.3736,95500.0
2007-09-06 10:00:00,43.43,43.48,43.31,43.35,97100.0,25.3736,25.4029,25.3035,25.3269,97100.0
2007-09-06 10:05:00,43.34,43.34,43.23,43.31,61500.0,25.3211,25.3211,25.2568,25.3035,61500.0
2007-09-06 10:10:00,43.31,43.44,43.29,43.42,41800.0,25.3035,25.3795,25.2918,25.3678,41800.0
2007-09-06 10:15:00,43.42,43.45,43.36,43.45,59900.0,25.3678,25.3853,25.3327,25.3853,59900.0
2007-09-06 10:20:00,43.45,43.48,43.39,43.46,52100.0,25.3853,25.4029,25.3503,25.3912,52100.0
2007-09-06 10:25:00,43.48,43.54,43.47,43.52,58200.0,25.4029,25.4379,25.397,25.4262,58200.0
2007-09-06 10:30:00,43.52,43.61,43.5,43.61,93600.0,25.4262,25.4788,25.4145,25.4788,93600.0
2007-09-06 10:35:00,43.6,43.66,43.6,43.65,79000.0,25.473,25.508,25.473,25.5022,79000.0
2007-09-06 10:40:00,43.65,43.65,43.61,43.61,147300.0,25.5022,25.5022,25.4788,25.4788,147300.0
2007-09-06 10:45:00,43.61,43.63,43.61,43.62,22300.0,25.4788,25.4905,25.4788,25.4846,22300.0
2007-09-06 10:50:00,43.61,43.72,43.61,43.7,63200.0,25.4788,25.5431,25.4788,25.5314,63200.0
2007-09-06 10:55:00,43.7,43.72,43.68,43.69,34500.0,25.5314,25.5431,25.5197,25.5255,34500.0
2007-09-06 11:00:00,43.68,43.7,43.67,43.68,34300.0,25.5197,25.5314,25.5139,25.5197,34300.0
2007-09-06 11:05:00,43.68,43.7,43.63,43.63,23900.0,25.5197,25.5314,25.4905,25.4905,23900.0
2007-09-06 11:10:00,43.63,43.69,43.58,43.64,85200.0,25.4905,25.5255,25.4613,25.4963,85200.0
2007-09-06 11:15:00,43.65,43.74,43.63,43.73,30600.0,25.5022,25.5548,25.4905,25.5489,30600.0
2007-09-06 11:20:00,43.74,43.8,43.72,43.76,34900.0,25.5548,25.5898,25.5431,25.5664,34900.0
2007-09-06 11:25:00,43.76,43.8,43.7,43.76,62300.0,25.5664,25.5898,25.5314,25.5664,62300.0
2007-09-06 11:30:00,43.76,43.79,43.75,43.76,47000.0,25.5664,25.584,25.5606,25.5664,47000.0
2007-09-06 11:35:00,43.75,43.76,43.69,43.69,12400.0,25.5606,25.5664,25.5255,25.5255,12400.0
2007-09-06 11:40:00,43.68,43.72,43.66,43.7,153800.0,25.5197,25.5431,25.508,25.5314,153800.0
2007-09-06 11:45:00,43.7,43.79,43.69,43.75,25600.0,25.5314,25.584,25.5255,25.5606,25600.0
2007-09-06 11:50:00,43.74,43.78,43.7,43.72,28300.0,25.5548,25.5781,25.5314,25.5431,28300.0
2007-09-06 11:55:00,43.72,43.77,43.72,43.77,27300.0,25.5431,25.5723,25.5431,25.5723,27300.0
2007-09-06 12:00:00,43.77,43.78,43.6,43.61,51900.0,25.5723,25.5781,25.473,25.4788,51900.0
2007-09-06 12:05:00,43.6,43.67,43.59,43.64,17500.0,25.473,25.5139,25.4671,25.4963,17500.0
2007-09-06 12:10:00,43.64,43.75,43.63,43.75,18200.0,25.4963,25.5606,25.4905,25.5606,18200.0
2007-09-06 12:15:00,43.73,43.8,43.72,43.79,39100.0,25.5489,25.5898,25.5431,25.584,39100.0
2007-09-06 12:20:00,43.79,43.8,43.72,43.73,25000.0,25.584,25.5898,25.5431,25.5489,25000.0
2007-09-06 12:25:00,43.73,43.73,43.66,43.73,17000.0,25.5489,25.5489,25.508,25.5489,17000.0
2007-09-06 12:30:00,43.73,43.75,43.65,43.65,44100.0,25.5489,25.5606,25.5022,25.5022,44100.0
2007-09-06 12:35:00,43.65,43.66,43.61,43.62,26800.0,25.5022,25.508,25.4788,25.4846,26800.0
2007-09-06 12:40:00,43.62,43.63,43.5,43.5,30400.0,25.4846,25.4905,25.4145,25.4145,30400.0
2007-09-06 12:45:00,43.51,43.55,43.47,43.47,30400.0,25.4204,25.4437,25.397,25.397,30400.0
2007-09-06 12:50:00,43.48,43.58,43.47,43.56,30300.0,25.4029,25.4613,25.397,25.4496,30300.0
2007-09-06 12:55:00,43.57,43.63,43.56,43.63,31300.0,25.4554,25.4905,25.4496,25.4905,31300.0
2007-09-06 13:00:00,43.63,43.64,43.61,43.61,12000.0,25.4905,25.4963,25.4788,25.4788,12000.0
2007-09-06 13:05:00,43.61,43.62,43.48,43.5,21000.0,25.4788,25.4846,25.4029,25.4145,21000.0
2007-09-06 13:10:00,43.5,43.5,43.42,43.46,16900.0,25.4145,25.4145,25.3678,25.3912,16900.0
2007-09-06 13:15:00,43.46,43.46,43.42,43.44,17200.0,25.3912,25.3912,25.3678,25.3795,17200.0
2007-09-06 13:20:00,43.44,43.5,43.42,43.49,14900.0,25.3795,25.4145,25.3678,25.4087,14900.0
2007-09-06 13:25:00,43.49,43.49,43.45,43.48,12300.0,25.4087,25.4087,25.3853,25.4029,12300.0
2007-09-06 13:30:00,43.47,43.48,43.4,43.42,16900.0,25.397,25.4029,25.3561,25.3678,16900.0
2007-09-06 13:35:00,43.43,43.5,43.43,43.45,16800.0,25.3736,25.4145,25.3736,25.3853,16800.0
2007-09-06 13:40:00,43.46,43.55,43.44,43.53,13000.0,25.3912,25.4437,25.3795,25.4321,13000.0
2007-09-06 13:45:00,43.55,43.6,43.5,43.55,26400.0,25.4437,25.473,25.4145,25.4437,26400.0
2007-09-06 13:50:00,43.55,43.57,43.52,43.55,10000.0,25.4437,25.4554,25.4262,25.4437,10000.0
2007-09-06 13:55:00,43.57,43.6,43.55,43.58,10300.0,25.4554,25.473,25.4437,25.4613,10300.0
2007-09-06 14:00:00,43.58,43.58,43.51,43.52,13600.0,25.4613,25.4613,25.4204,25.4262,13600.0
2007-09-06 14:05:00,43.51,43.58,43.51,43.54,25100.0,25.4204,25.4613,25.4204,25.4379,25100.0
2007-09-06 14:10:00,43.55,43.62,43.55,43.61,23100.0,25.4437,25.4846,25.4437,25.4788,23100.0
2007-09-06 14:15:00,43.61,43.62,43.58,43.59,21400.0,25.4788,25.4846,25.4613,25.4671,21400.0
2007-09-06 14:20:00,43.58,43.59,43.52,43.56,28300.0,25.4613,25.4671,25.4262,25.4496,28300.0
2007-09-06 14:25:00,43.56,43.58,43.46,43.46,41300.0,25.4496,25.4613,25.3912,25.3912,41300.0
2007-09-06 14:30:00,43.46,43.48,43.42,43.44,22900.0,25.3912,25.4029,25.3678,25.3795,22900.0
2007-09-06 14:35:00,43.46,43.54,43.46,43.53,18400.0,25.3912,25.4379,25.3912,25.4321,18400.0
2007-09-06 14:40:00,43.53,43.53,43.44,43.49,36600.0,25.4321,25.4321,25.3795,25.4087,36600.0
2007-09-06 14:45:00,43.48,43.51,43.46,43.47,19100.0,25.4029,25.4204,25.3912,25.397,19100.0
2007-09-06 14:50:00,43.46,43.47,43.42,43.42,46700.0,25.3912,25.397,25.3678,25.3678,46700.0
2007-09-06 14:55:00,43.43,43.47,43.39,43.45,35400.0,25.3736,25.397,25.3503,25.3853,35400.0
2007-09-06 15:00:00,43.47,43.49,43.44,43.48,46800.0,25.397,25.4087,25.3795,25.4029,46800.0
2007-09-06 15:05:00,43.48,43.51,43.38,43.4,67500.0,25.4029,25.4204,25.3444,25.3561,67500.0
2007-09-06 15:10:00,43.39,43.39,43.34,43.36,70600.0,25.3503,25.3503,25.3211,25.3327,70600.0
2007-09-06 15:15:00,43.36,43.37,43.28,43.3,47700.0,25.3327,25.3386,25.286,25.2977,47700.0
2007-09-06 15:20:00,43.3,43.33,43.25,43.25,56100.0,25.2977,25.3152,25.2685,25.2685,56100.0
2007-09-06 15:25:00,43.26,43.28,43.24,43.25,60200.0,25.2743,25.286,25.2626,25.2685,60200.0
2007-09-06 15:30:00,43.26,43.28,43.2,43.21,79100.0,25.2743,25.286,25.2393,25.2451,79100.0
2007-09-06 15:35:00,43.21,43.29,43.2,43.26,63500.0,25.2451,25.2918,25.2393,25.2743,63500.0
2007-09-06 15:40:00,43.25,43.25,43.11,43.19,119100.0,25.2685,25.2685,25.1867,25.2334,119100.0
2007-09-06 15:45:00,43.19,43.21,43.12,43.12,102700.0,25.2334,25.2451,25.1925,25.1925,102700.0
2007-09-06 15:50:00,43.13,43.17,43.11,43.17,204300.0,25.1984,25.2217,25.1867,25.2217,204300.0
2007-09-06 15:55:00,43.18,43.19,43.12,43.15,203200.0,25.2276,25.2334,25.1925,25.2101,203200.0
2007-09-07 09:30:00,42.9,42.96,42.54,42.6,160900.0,25.064,25.099,24.8537,24.8887,160900.0
2007-09-07 09:35:00,42.6,42.76,42.54,42.57,107900.0,24.8887,24.9822,24.8537,24.8712,107900.0
2007-09-07 09:40:00,42.58,42.97,42.56,42.97,107600.0,24.877,25.1049,24.8653,25.1049,107600.0
2007-09-07 09:45:00,42.96,42.97,42.72,42.73,102100.0,25.099,25.1049,24.9588,24.9647,102100.0
2007-09-07 09:50:00,42.73,42.84,42.68,42.78,59600.0,24.9647,25.0289,24.9355,24.9939,59600.0
2007-09-07 09:55:00,42.78,42.85,42.76,42.8,55100.0,24.9939,25.0348,24.9822,25.0056,55100.0
2007-09-07 10:00:00,42.8,42.81,42.76,42.78,86600.0,25.0056,25.0114,24.9822,24.9939,86600.0
2007-09-07 10:05:00,42.79,42.81,42.76,42.76,90400.0,24.9997,25.0114,24.9822,24.9822,90400.0
2007-09-07 10:10:00,42.76,42.8,42.55,42.57,139300.0,24.9822,25.0056,24.8595,24.8712,139300.0
2007-09-07 10:15:00,42.58,42.62,42.51,42.53,137500.0,24.877,24.9004,24.8361,24.8478,137500.0
2007-09-07 10:20:00,42.53,42.57,42.52,42.52,43200.0,24.8478,24.8712,24.842,24.842,43200.0
2007-09-07 10:25:00,42.51,42.61,42.5,42.54,98000.0,24.8361,24.8946,24.8303,24.8537,98000.0
2007-09-07 10:30:00,42.53,42.56,42.49,42.53,164000.0,24.8478,24.8653,24.8245,24.8478,164000.0
2007-09-07 10:35:00,42.53,42.59,42.46,42.53,69100.0,24.8478,24.8829,24.8069,24.8478,69100.0
2007-09-07 10:40:00,42.53,42.69,42.52,42.65,58100.0,24.8478,24.9413,24.842,24.9179,58100.0
2007-09-07 10:45:00,42.64,42.74,42.61,42.74,91900.0,24.9121,24.9705,24.8946,24.9705,91900.0
2007-09-07 10:50:00,42.74,42.79,42.58,42.71,95300.0,24.9705,24.9997,24.877,24.953,95300.0
2007-09-07 10:55:00,42.69,42.83,42.69,42.76,57200.0,24.9413,25.0231,24.9413,24.9822,57200.0
2007-09-07 11:00:00,42.76,42.76,42.63,42.68,42100.0,24.9822,24.9822,24.9062,24.9355,42100.0
2007-09-07 11:05:00,42.68,42.81,42.67,42.81,88300.0,24.9355,25.0114,24.9296,25.0114,88300.0
2007-09-07 11:10:00,42.8,42.88,42.75,42.85,187600.0,25.0056,25.0523,24.9764,25.0348,187600.0
2007-09-07 11:15:00,42.86,42.87,42.82,42.85,50400.0,25.0406,25.0465,25.0173,25.0348,50400.0
2007-09-07 11:20:00,42.85,42.98,42.73,42.74,85600.0,25.0348,25.1107,24.9647,24.9705,85600.0
2007-09-07 11:25:00,42.75,42.87,42.67,42.67,80300.0,24.9764,25.0465,24.9296,24.9296,80300.0
2007-09-07 11:30:00,42.67,42.71,42.6,42.61,67000.0,24.9296,24.953,24.8887,24.8946,67000.0
2007-09-07 11:35:00,42.61,42.63,42.52,42.52,116000.0,24.8946,24.9062,24.842,24.842,116000.0
2007-09-07 11:40:00,42.57,42.6,42.54,42.59,60700.0,24.8712,24.8887,24.8537,24.8829,60700.0
2007-09-07 11:45:00,42.6,42.69,42.6,42.68,97400.0,24.8887,24.9413,24.8887,24.9355,97400.0
2007-09-07 11:50:00,42.68,42.75,42.65,42.65,52300.0,24.9355,24.9764,24.9179,24.9179,52300.0
2007-09-07 11:55:00,42.66,42.83,42.66,42.83,85300.0,24.9238,25.0231,24.9238,25.0231,85300.0
2007-09-07 12:00:00,42.83,42.88,42.7,42.75,92500.0,25.0231,25.0523,24.9471,24.9764,92500.0
2007-09-07 12:05:00,42.75,42.75,42.66,42.71,44300.0,24.9764,24.9764,24.9238,24.953,44300.0
2007-09-07 12:10:00,42.7,42.73,42.69,42.7,37200.0,24.9471,24.9647,24.9413,24.9471,37200.0
2007-09-07 12:15:00,42.71,42.72,42.65,42.65,26500.0,24.953,24.9588,24.9179,24.9179,26500.0
2007-09-07 12:20:00,42.65,42.73,42.64,42.72,80200.0,24.9179,24.9647,24.9121,24.9588,80200.0
2007-09-07 12:25:00,42.73,42.79,42.7,42.79,97600.0,24.9647,24.9997,24.9471,24.9997,97600.0
2007-09-07 12:30:00,42.8,42.88,42.79,42.84,49400.0,25.0056,25.0523,24.9997,25.0289,49400.0
2007-09-07 12:35:00,42.83,42.85,42.76,42.77,32500.0,25.0231,25.0348,24.9822,24.988,32500.0
2007-09-07 12:40:00,42.77,42.8,42.71,42.74,31100.0,24.988,25.0056,24.953,24.9705,31100.0
2007-09-07 12:45:00,42.75,42.77,42.7,42.77,41500.0,24.9764,24.988,24.9471,24.988,41500.0
2007-09-07 12:50:00,42.77,42.8,42.71,42.75,44900.0,24.988,25.0056,24.953,24.9764,44900.0
2007-09-07 12:55:00,42.75,42.79,42.72,42.79,22000.0,24.9764,24.9997,24.9588,24.9997,22000.0
2007-09-07 13:00:00,42.79,42.82,42.78,42.8,45200.0,24.9997,25.0173,24.9939,25.0056,45200.0
2007-09-07 13:05:00,42.8,42.93,42.78,42.93,59800.0,25.0056,25.0815,24.9939,25.0815,59800.0
2007-09-07 13:10:00,42.9,42.94,42.86,42.87,32200.0,25.064,25.0874,25.0406,25.0465,32200.0
2007-09-07 13:15:00,42.87,42.94,42.87,42.9,53800.0,25.0465,25.0874,25.0465,25.064,53800.0
2007-09-07 13:20:00,42.9,42.91,42.82,42.84,24500.0,25.064,25.0698,25.0173,25.0289,24500.0
2007-09-07 13:25:00,42.84,42.92,42.83,42.9,26700.0,25.0289,25.0757,25.0231,25.064,26700.0
2007-09-07 13:30:00,42.9,42.96,42.9,42.91,30000.0,25.064,25.099,25.064,25.0698,30000.0
2007-09-07 13:35:00,42.91,42.91,42.82,42.82,42800.0,25.0698,25.0698,25.0173,25.0173,42800.0
2007-09-07 13:40:00,42.84,42.84,42.79,42.81,39400.0,25.0289,25.0289,24.9997,25.0114,39400.0
2007-09-07 13:45:00,42.81,42.87,42.8,42.83,39900.0,25.0114,25.0465,25.0056,25.0231,39900.0
2007-09-07 13:50:00,42.84,42.86,42.82,42.83,37000.0,25.0289,25.0406,25.0173,25.0231,37000.0
2007-09-07 13:55:00,42.82,42.83,42.79,42.81,32800.0,25.0173,25.0231,24.9997,25.0114,32800.0
2007-09-07 14:00:00,42.81,42.84,42.75,42.84,63400.0,25.0114,25.0289,24.9764,25.0289,63400.0
2007-09-07 14:05:00,42.84,42.85,42.78,42.78,36600.0,25.0289,25.0348,24.9939,24.9939,36600.0
2007-09-07 14:10:00,42.79,42.88,42.76,42.87,46800.0,24.9997,25.0523,24.9822,25.0465,46800.0
2007-09-07 14:15:00,42.88,42.88,42.81,42.84,29900.0,25.0523,25.0523,25.0114,25.0289,29900.0
2007-09-07 14:20:00,42.83,42.85,42.79,42.85,28800.0,25.0231,25.0348,24.9997,25.0348,28800.0
2007-09-07 14:25:00,42.85,42.87,42.79,42.81,30200.0,25.0348,25.0465,24.9997,25.0114,30200.0
2007-09-07 14:30:00,42.81,42.83,42.79,42.82,28800.0,25.0114,25.0231,24.9997,25.0173,28800.0
2007-09-07 14:35:00,42.82,42.87,42.8,42.83,48500.0,25.0173,25.0465,25.0056,25.0231,48500.0
2007-09-07 14:40:00,42.84,42.84,42.78,42.78,36500.0,25.0289,25.0289,24.9939,24.9939,36500.0
2007-09-07 14:45:00,42.79,42.81,42.72,42.74,52200.0,24.9997,25.0114,24.9588,24.9705,52200.0
2007-09-07 14:50:00,42.74,42.74,42.72,42.72,37600.0,24.9705,24.9705,24.9588,24.9588,37600.0
2007-09-07 14:55:00,42.72,42.85,42.66,42.68,128300.0,24.9588,25.0348,24.9238,24.9355,128300.0
2007-09-07 15:00:00,42.67,42.73,42.65,42.73,55800.0,24.9296,24.9647,24.9179,24.9647,55800.0
2007-09-07 15:05:00,42.73,42.82,42.73,42.78,92900.0,24.9647,25.0173,24.9647,24.9939,92900.0
2007-09-07 15:10:00,42.77,42.86,42.73,42.83,66300.0,24.988,25.0406,24.9647,25.0231,66300.0
2007-09-07 15:15:00,42.83,42.87,42.8,42.84,60000.0,25.0231,25.0465,25.0056,25.0289,60000.0
2007-09-07 15:20:00,42.84,42.84,42.75,42.77,65400.0,25.0289,25.0289,24.9764,24.988,65400.0
2007-09-07 15:25:00,42.77,42.81,42.74,42.74,99200.0,24.988,25.0114,24.9705,24.9705,99200.0
2007-09-07 15:30:00,42.75,42.82,42.72,42.73,90700.0,24.9764,25.0173,24.9588,24.9647,90700.0
2007-09-07 15:35:00,42.73,42.78,42.71,42.71,83900.0,24.9647,24.9939,24.953,24.953,83900.0
2007-09-07 15:40:00,42.71,42.78,42.68,42.75,129300.0,24.953,24.9939,24.9355,24.9764,129300.0
2007-09-07 15:45:00,42.75,42.85,42.75,42.77,147900.0,24.9764,25.0348,24.9764,24.988,147900.0
2007-09-07 15:50:00,42.78,42.84,42.73,42.84,150900.0,24.9939,25.0289,24.9647,25.0289,150900.0
2007-09-07 15:55:00,42.83,42.89,42.8,42.85,216200.0,25.0231,25.0581,25.0056,25.0348,216200.0
2007-09-10 09:30:00,43.0,43.04,42.82,42.89,87800.0,25.1224,25.1458,25.0173,25.0581,87800.0
2007-09-10 09:35:00,42.89,42.99,42.73,42.83,58100.0,25.0581,25.1166,24.9647,25.0231,58100.0
2007-09-10 09:40:00,42.83,42.9,42.81,42.84,69800.0,25.0231,25.064,25.0114,25.0289,69800.0
2007-09-10 09:45:00,42.84,42.85,42.8,42.81,72000.0,25.0289,25.0348,25.0056,25.0114,72000.0
2007-09-10 09:50:00,42.81,42.82,42.76,42.78,55500.0,25.0114,25.0173,24.9822,24.9939,55500.0
2007-09-10 09:55:00,42.77,42.83,42.69,42.73,55400.0,24.988,25.0231,24.9413,24.9647,55400.0
2007-09-10 10:00:00,42.73,42.78,42.69,42.78,54500.0,24.9647,24.9939,24.9413,24.9939,54500.0
2007-09-10 10:05:00,42.76,42.91,42.76,42.9,117300.0,24.9822,25.0698,24.9822,25.064,117300.0
2007-09-10 10:10:00,42.89,42.89,42.75,42.77,145000.0,25.0581,25.0581,24.9764,24.988,145000.0
2007-09-10 10:15:00,42.76,42.76,42.66,42.67,44300.0,24.9822,24.9822,24.9238,24.9296,44300.0
2007-09-10 10:20:00,42.67,42.8,42.66,42.8,51200.0,24.9296,25.0056,24.9238,25.0056,51200.0
2007-09-10 10:25:00,42.8,42.81,42.65,42.66,66600.0,25.0056,25.0114,24.9179,24.9238,66600.0
2007-09-10 10:30:00,42.65,42.65,42.51,42.53,67900.0,24.9179,24.9179,24.8361,24.8478,67900.0
2007-09-10 10:35:00,42.53,42.57,42.44,42.45,74500.0,24.8478,24.8712,24.7952,24.8011,74500.0
2007-09-10 10:40:00,42.45,42.54,42.44,42.46,129400.0,24.8011,24.8537,24.7952,24.8069,129400.0
2007-09-10 10:45:00,42.46,42.51,42.42,42.47,84100.0,24.8069,24.8361,24.7836,24.8128,84100.0
2007-09-10 10:50:00,42.47,42.54,42.46,42.5,37600.0,24.8128,24.8537,24.8069,24.8303,37600.0
2007-09-10 10:55:00,42.5,42.59,42.46,42.56,43600.0,24.8303,24.8829,24.8069,24.8653,43600.0
2007-09-10 11:00:00,42.56,42.59,42.52,42.54,53800.0,24.8653,24.8829,24.842,24.8537,53800.0
2007-09-10 11:05:00,42.56,42.67,42.56,42.65,39000.0,24.8653,24.9296,24.8653,24.9179,39000.0
2007-09-10 11:10:00,42.64,42.66,42.51,42.52,32200.0,24.9121,24.9238,24.8361,24.842,32200.0
2007-09-10 11:15:00,42.51,42.53,42.42,42.44,85000.0,24.8361,24.8478,24.7836,24.7952,85000.0
2007-09-10 11:20:00,42.44,42.5,42.39,42.5,37800.0,24.7952,24.8303,24.766,24.8303,37800.0
2007-09-10 11:25:00,42.5,42.56,42.47,42.47,41100.0,24.8303,24.8653,24.8128,24.8128,41100.0
2007-09-10 11:30:00,42.47,42.5,42.43,42.48,37200.0,24.8128,24.8303,24.7894,24.8186,37200.0
2007-09-10 11:35:00,42.48,42.68,42.46,42.64,74100.0,24.8186,24.9355,24.8069,24.9121,74100.0
2007-09-10 11:40:00,42.66,42.78,42.65,42.72,84900.0,24.9238,24.9939,24.9179,24.9588,84900.0
2007-09-10 11:45:00,42.71,42.79,42.66,42.73,81400.0,24.953,24.9997,24.9238,24.9647,81400.0
2007-09-10 11:50:00,42.7,42.74,42.66,42.7,65200.0,24.9471,24.9705,24.9238,24.9471,65200.0
2007-09-10 11:55:00,42.7,42.71,42.65,42.71,26400.0,24.9471,24.953,24.9179,24.953,26400.0
2007-09-10 12:00:00,42.71,42.75,42.66,42.69,45400.0,24.953,24.9764,24.9238,24.9413,45400.0
2007-09-10 12:05:00,42.68,42.72,42.65,42.71,37900.0,24.9355,24.9588,24.9179,24.953,37900.0
2007-09-10 12:10:00,42.7,42.71,42.61,42.65,29100.0,24.9471,24.953,24.8946,24.9179,29100.0
2007-09-10 12:15:00,42.65,42.69,42.62,42.63,22700.0,24.9179,24.9413,24.9004,24.9062,22700.0
2007-09-10 12:20:00,42.63,42.75,42.63,42.72,37000.0,24.9062,24.9764,24.9062,24.9588,37000.0
2007-09-10 12:25:00,42.72,42.73,42.67,42.67,43100.0,24.9588,24.9647,24.9296,24.9296,43100.0
2007-09-10 12:30:00,42.68,42.71,42.67,42.68,30200.0,24.9355,24.953,24.9296,24.9355,30200.0
2007-09-10 12:35:00,42.68,42.73,42.65,42.65,34600.0,24.9355,24.9647,24.9179,24.9179,34600.0
2007-09-10 12:40:00,42.65,42.66,42.61,42.62,15800.0,24.9179,24.9238,24.8946,24.9004,15800.0
2007-09-10 12:45:00,42.61,42.66,42.6,42.62,43500.0,24.8946,24.9238,24.8887,24.9004,43500.0
2007-09-10 12:50:00,42.62,42.62,42.58,42.61,18900.0,24.9004,24.9004,24.877,24.8946,18900.0
2007-09-10 12:55:00,42.61,42.65,42.61,42.62,10600.0,24.8946,24.9179,24.8946,24.9004,10600.0
2007-09-10 13:00:00,42.62,42.65,42.59,42.64,19000.0,24.9004,24.9179,24.8829,24.9121,19000.0
2007-09-10 13:05:00,42.63,42.7,42.63,42.69,25600.0,24.9062,24.9471,24.9062,24.9413,25600.0
2007-09-10 13:10:00,42.7,42.76,42.66,42.75,41000.0,24.9471,24.9822,24.9238,24.9764,41000.0
2007-09-10 13:15:00,42.75,42.8,42.74,42.8,60900.0,24.9764,25.0056,24.9705,25.0056,60900.0
2007-09-10 13:20:00,42.8,42.88,42.8,42.82,40000.0,25.0056,25.0523,25.0056,25.0173,40000.0
2007-09-10 13:25:00,42.83,42.83,42.78,42.8,30700.0,25.0231,25.0231,24.9939,25.0056,30700.0
2007-09-10 13:30:00,42.79,42.89,42.77,42.87,48500.0,24.9997,25.0581,24.988,25.0465,48500.0
2007-09-10 13:35:00,42.88,42.93,42.85,42.87,35000.0,25.0523,25.0815,25.0348,25.0465,35000.0
2007-09-10 13:40:00,42.87,42.92,42.84,42.92,23200.0,25.0465,25.0757,25.0289,25.0757,23200.0
2007-09-10 13:45:00,42.93,42.93,42.86,42.87,20600.0,25.0815,25.0815,25.0406,25.0465,20600.0
2007-09-10 13:50:00,42.86,42.92,42.84,42.89,49300.0,25.0406,25.0757,25.0289,25.0581,49300.0
2007-09-10 13:55:00,42.9,42.9,42.85,42.88,35600.0,25.064,25.064,25.0348,25.0523,35600.0
2007-09-10 14:00:00,42.89,42.9,42.83,42.83,30800.0,25.0581,25.064,25.0231,25.0231,30800.0
2007-09-10 14:05:00,42.83,42.83,42.78,42.82,36400.0,25.0231,25.0231,24.9939,25.0173,36400.0
2007-09-10 14:10:00,42.82,42.83,42.78,42.78,77700.0,25.0173,25.0231,24.9939,24.9939,77700.0
2007-09-10 14:15:00,42.79,42.9,42.78,42.86,49800.0,24.9997,25.064,24.9939,25.0406,49800.0
2007-09-10 14:20:00,42.86,42.91,42.82,42.91,30100.0,25.0406,25.0698,25.0173,25.0698,30100.0
2007-09-10 14:25:00,42.9,43.05,42.87,43.05,65400.0,25.064,25.1516,25.0465,25.1516,65400.0
2007-09-10 14:30:00,43.05,43.1,43.04,43.1,60300.0,25.1516,25.1808,25.1458,25.1808,60300.0
2007-09-10 14:35:00,43.09,43.09,42.97,42.99,48400.0,25.175,25.175,25.1049,25.1166,48400.0
2007-09-10 14:40:00,42.99,43.0,42.91,42.92,36700.0,25.1166,25.1224,25.0698,25.0757,36700.0
2007-09-10 14:45:00,42.93,43.06,42.93,43.02,46800.0,25.0815,25.1575,25.0815,25.1341,46800.0
2007-09-10 14:50:00,43.01,43.03,42.9,43.0,58200.0,25.1283,25.1399,25.064,25.1224,58200.0
2007-09-10 14:55:00,43.03,43.05,42.99,43.02,46500.0,25.1399,25.1516,25.1166,25.1341,46500.0
2007-09-10 15:00:00,43.03,43.04,42.9,42.9,38300.0,25.1399,25.1458,25.064,25.064,38300.0
2007-09-10 15:05:00,42.9,43.09,42.9,43.09,55900.0,25.064,25.175,25.064,25.175,55900.0
2007-09-10 15:10:00,43.09,43.1,43.01,43.03,105700.0,25.175,25.1808,25.1283,25.1399,105700.0
2007-09-10 15:15:00,43.03,43.08,43.02,43.02,39900.0,25.1399,25.1692,25.1341,25.1341,39900.0
2007-09-10 15:20:00,43.03,43.18,43.02,43.12,55300.0,25.1399,25.2276,25.1341,25.1925,55300.0
2007-09-10 15:25:00,43.12,43.14,42.98,42.99,61300.0,25.1925,25.2042,25.1107,25.1166,61300.0
2007-09-10 15:30:00,42.98,43.01,42.95,42.97,61800.0,25.1107,25.1283,25.0932,25.1049,61800.0
2007-09-10 15:35:00,42.96,42.98,42.91,42.92,69900.0,25.099,25.1107,25.0698,25.0757,69900.0
2007-09-10 15:40:00,42.92,42.92,42.83,42.85,107700.0,25.0757,25.0757,25.0231,25.0348,107700.0
2007-09-10 15:45:00,42.85,42.85,42.69,42.72,158700.0,25.0348,25.0348,24.9413,24.9588,158700.0
2007-09-10 15:50:00,42.71,42.78,42.61,42.61,223900.0,24.953,24.9939,24.8946,24.8946,223900.0
2007-09-10 15:55:00,42.61,42.72,42.59,42.66,199600.0,24.8946,24.9588,24.8829,24.9238,199600.0
2007-09-11 09:30:00,42.96,42.98,42.85,42.98,48000.0,25.099,25.1107,25.0348,25.1107,48000.0
2007-09-11 09:35:00,42.98,43.0,42.81,42.87,51200.0,25.1107,25.1224,25.0114,25.0465,51200.0
2007-09-11 09:40:00,42.86,43.01,42.85,42.94,66700.0,25.0406,25.1283,25.0348,25.0874,66700.0
2007-09-11 09:45:00,42.97,43.03,42.94,43.0,147800.0,25.1049,25.1399,25.0874,25.1224,147800.0
2007-09-11 09:50:00,43.01,43.04,42.96,42.96,97200.0,25.1283,25.1458,25.099,25.099,97200.0
2007-09-11 09:55:00,42.96,43.02,42.95,43.01,59700.0,25.099,25.1341,25.0932,25.1283,59700.0
2007-09-11 10:00:00,43.01,43.07,42.96,43.06,205500.0,25.1283,25.1633,25.099,25.1575,205500.0
2007-09-11 10:05:00,43.08,43.12,43.0,43.01,105300.0,25.1692,25.1925,25.1224,25.1283,105300.0
2007-09-11 10:10:00,43.01,43.02,42.98,43.0,26200.0,25.1283,25.1341,25.1107,25.1224,26200.0
2007-09-11 10:15:00,43.0,43.01,42.95,42.96,63700.0,25.1224,25.1283,25.0932,25.099,63700.0
2007-09-11 10:20:00,42.96,43.01,42.93,42.99,59600.0,25.099,25.1283,25.0815,25.1166,59600.0
2007-09-11 10:25:00,42.99,43.0,42.95,42.96,62500.0,25.1166,25.1224,25.0932,25.099,62500.0
2007-09-11 10:30:00,42.95,43.0,42.95,42.96,70200.0,25.0932,25.1224,25.0932,25.099,70200.0
2007-09-11 10:35:00,42.95,42.99,42.94,42.98,85900.0,25.0932,25.1166,25.0874,25.1107,85900.0
2007-09-11 10:40:00,42.98,42.99,42.92,42.93,111000.0,25.1107,25.1166,25.0757,25.0815,111000.0
2007-09-11 10:45:00,42.93,42.94,42.88,42.88,70200.0,25.0815,25.0874,25.0523,25.0523,70200.0
2007-09-11 10:50:00,42.88,42.89,42.85,42.88,41000.0,25.0523,25.0581,25.0348,25.0523,41000.0
2007-09-11 10:55:00,42.87,42.92,42.86,42.91,45000.0,25.0465,25.0757,25.0406,25.0698,45000.0
2007-09-11 11:00:00,42.9,42.9,42.8,42.83,59600.0,25.064,25.064,25.0056,25.0231,59600.0
2007-09-11 11:05:00,42.84,42.86,42.81,42.83,43200.0,25.0289,25.0406,25.0114,25.0231,43200.0
2007-09-11 11:10:00,42.83,42.84,42.79,42.81,155100.0,25.0231,25.0289,24.9997,25.0114,155100.0
2007-09-11 11:15:00,42.81,42.81,42.75,42.77,85900.0,25.0114,25.0114,24.9764,24.988,85900.0
2007-09-11 11:20:00,42.78,42.79,42.75,42.76,48800.0,24.9939,24.9997,24.9764,24.9822,48800.0
2007-09-11 11:25:00,42.76,42.79,42.74,42.79,40200.0,24.9822,24.9997,24.9705,24.9997,40200.0
2007-09-11 11:30:00,42.78,42.8,42.67,42.67,46400.0,24.9939,25.0056,24.9296,24.9296,46400.0
2007-09-11 11:35:00,42.66,42.71,42.65,42.71,63100.0,24.9238,24.953,24.9179,24.953,63100.0
2007-09-11 11:40:00,42.71,42.72,42.68,42.68,80500.0,24.953,24.9588,24.9355,24.9355,80500.0
2007-09-11 11:45:00,42.67,42.72,42.66,42.68,38200.0,24.9296,24.9588,24.9238,24.9355,38200.0
2007-09-11 11:50:00,42.68,42.71,42.64,42.65,29400.0,24.9355,24.953,24.9121,24.9179,29400.0
2007-09-11 11:55:00,42.64,42.69,42.63,42.68,19500.0,24.9121,24.9413,24.9062,24.9355,19500.0
2007-09-11 12:00:00,42.68,42.7,42.64,42.67,47500.0,24.9355,24.9471,24.9121,24.9296,47500.0
2007-09-11 12:05:00,42.67,42.7,42.65,42.68,61000.0,24.9296,24.9471,24.9179,24.9355,61000.0
2007-09-11 12:10:00,42.68,42.71,42.64,42.64,33200.0,24.9355,24.953,24.9121,24.9121,33200.0
2007-09-11 12:15:00,42.64,42.72,42.63,42.69,35800.0,24.9121,24.9588,24.9062,24.9413,35800.0
2007-09-11 12:20:00,42.69,42.73,42.67,42.71,43000.0,24.9413,24.9647,24.9296,24.953,43000.0
2007-09-11 12:25:00,42.7,42.81,42.7,42.78,82900.0,24.9471,25.0114,24.9471,24.9939,82900.0
2007-09-11 12:30:00,42.79,42.81,42.75,42.8,86500.0,24.9997,25.0114,24.9764,25.0056,86500.0
2007-09-11 12:35:00,42.8,42.82,42.75,42.79,125300.0,25.0056,25.0173,24.9764,24.9997,125300.0
2007-09-11 12:40:00,42.8,42.82,42.76,42.76,37600.0,25.0056,25.0173,24.9822,24.9822,37600.0
2007-09-11 12:45:00,42.77,42.8,42.75,42.79,34600.0,24.988,25.0056,24.9764,24.9997,34600.0
2007-09-11 12:50:00,42.79,42.79,42.74,42.75,23300.0,24.9997,24.9997,24.9705,24.9764,23300.0
2007-09-11 12:55:00,42.76,42.78,42.74,42.78,27300.0,24.9822,24.9939,24.9705,24.9939,27300.0
2007-09-11 13:00:00,42.77,42.79,42.7,42.73,30100.0,24.988,24.9997,24.9471,24.9647,30100.0
2007-09-11 13:05:00,42.73,42.75,42.72,42.74,13700.0,24.9647,24.9764,24.9588,24.9705,13700.0
2007-09-11 13:10:00,42.74,42.75,42.68,42.68,26300.0,24.9705,24.9764,24.9355,24.9355,26300.0
2007-09-11 13:15:00,42.68,42.68,42.57,42.57,37800.0,24.9355,24.9355,24.8712,24.8712,37800.0
2007-09-11 13:20:00,42.58,42.61,42.56,42.58,52100.0,24.877,24.8946,24.8653,24.877,52100.0
2007-09-11 13:25:00,42.59,42.7,42.58,42.7,19800.0,24.8829,24.9471,24.877,24.9471,19800.0
2007-09-11 13:30:00,42.7,42.75,42.65,42.75,62700.0,24.9471,24.9764,24.9179,24.9764,62700.0
2007-09-11 13:35:00,42.74,42.76,42.7,42.72,29000.0,24.9705,24.9822,24.9471,24.9588,29000.0
2007-09-11 13:40:00,42.71,42.71,42.64,42.71,29300.0,24.953,24.953,24.9121,24.953,29300.0
2007-09-11 13:45:00,42.71,42.75,42.68,42.74,101900.0,24.953,24.9764,24.9355,24.9705,101900.0
2007-09-11 13:50:00,42.74,42.79,42.71,42.75,52600.0,24.9705,24.9997,24.953,24.9764,52600.0
2007-09-11 13:55:00,42.75,42.79,42.75,42.78,20200.0,24.9764,24.9997,24.9764,24.9939,20200.0
2007-09-11 14:00:00,42.78,42.85,42.77,42.8,63300.0,24.9939,25.0348,24.988,25.0056,63300.0
2007-09-11 14:05:00,42.81,42.87,42.78,42.85,70600.0,25.0114,25.0465,24.9939,25.0348,70600.0
2007-09-11 14:10:00,42.85,42.91,42.79,42.85,109600.0,25.0348,25.0698,24.9997,25.0348,109600.0
2007-09-11 14:15:00,42.84,42.9,42.8,42.88,58200.0,25.0289,25.064,25.0056,25.0523,58200.0
2007-09-11 14:20:00,42.89,42.91,42.85,42.87,133900.0,25.0581,25.0698,25.0348,25.0465,133900.0
2007-09-11 14:25:00,42.88,42.91,42.8,42.86,191500.0,25.0523,25.0698,25.0056,25.0406,191500.0
2007-09-11 14:30:00,42.87,42.9,42.79,42.82,139200.0,25.0465,25.064,24.9997,25.0173,139200.0
2007-09-11 14:35:00,42.83,42.83,42.8,42.82,77400.0,25.0231,25.0231,25.0056,25.0173,77400.0
2007-09-11 14:40:00,42.8,42.82,42.77,42.8,23800.0,25.0056,25.0173,24.988,25.0056,23800.0
2007-09-11 14:45:00,42.79,42.82,42.73,42.76,40500.0,24.9997,25.0173,24.9647,24.9822,40500.0
2007-09-11 14:50:00,42.76,42.79,42.72,42.77,39900.0,24.9822,24.9997,24.9588,24.988,39900.0
2007-09-11 14:55:00,42.78,42.82,42.76,42.81,55100.0,24.9939,25.0173,24.9822,25.0114,55100.0
2007-09-11 15:00:00,42.81,42.86,42.8,42.84,91600.0,25.0114,25.0406,25.0056,25.0289,91600.0
2007-09-11 15:05:00,42.85,42.89,42.79,42.86,65700.0,25.0348,25.0581,24.9997,25.0406,65700.0
2007-09-11 15:10:00,42.85,42.88,42.82,42.84,54600.0,25.0348,25.0523,25.0173,25.0289,54600.0
2007-09-11 15:15:00,42.85,42.9,42.84,42.9,81200.0,25.0348,25.064,25.0289,25.064,81200.0
2007-09-11 15:20:00,42.91,42.91,42.83,42.87,145200.0,25.0698,25.0698,25.0231,25.0465,145200.0
2007-09-11 15:25:00,42.87,42.89,42.83,42.85,40400.0,25.0465,25.0581,25.0231,25.0348,40400.0
2007-09-11 15:30:00,42.84,42.88,42.8,42.85,83600.0,25.0289,25.0523,25.0056,25.0348,83600.0
2007-09-11 15:35:00,42.85,42.85,42.78,42.8,76200.0,25.0348,25.0348,24.9939,25.0056,76200.0
2007-09-11 15:40:00,42.8,42.81,42.73,42.75,104500.0,25.0056,25.0114,24.9647,24.9764,104500.0
2007-09-11 15:45:00,42.75,42.8,42.72,42.76,113400.0,24.9764,25.0056,24.9588,24.9822,113400.0
2007-09-11 15:50:00,42.76,42.84,42.75,42.8,121300.0,24.9822,25.0289,24.9764,25.0056,121300.0
2007-09-11 15:55:00,42.8,42.85,42.8,42.85,159500.0,25.0056,25.0348,25.0056,25.0348,159500.0
2007-09-12 09:30:00,42.74,42.87,42.67,42.82,57200.0,24.9705,25.0465,24.9296,25.0173,57200.0
2007-09-12 09:35:00,42.85,42.99,42.74,42.95,97200.0,25.0348,25.1166,24.9705,25.0932,97200.0
2007-09-12 09:40:00,42.95,43.0,42.41,42.9,128300.0,25.0932,25.1224,24.7777,25.064,128300.0
2007-09-12 09:45:00,42.9,43.02,42.85,42.97,173200.0,25.064,25.1341,25.0348,25.1049,173200.0
2007-09-12 09:50:00,42.96,43.13,42.95,43.09,146600.0,25.099,25.1984,25.0932,25.175,146600.0
2007-09-12 09:55:00,43.08,43.09,43.0,43.02,76300.0,25.1692,25.175,25.1224,25.1341,76300.0
2007-09-12 10:00:00,43.01,43.04,42.95,42.96,96200.0,25.1283,25.1458,25.0932,25.099,96200.0
2007-09-12 10:05:00,42.96,43.06,42.95,42.98,70800.0,25.099,25.1575,25.0932,25.1107,70800.0
2007-09-12 10:10:00,42.98,43.13,42.97,43.04,107900.0,25.1107,25.1984,25.1049,25.1458,107900.0
2007-09-12 10:15:00,43.04,43.05,42.84,42.84,82500.0,25.1458,25.1516,25.0289,25.0289,82500.0
2007-09-12 10:20:00,42.85,42.89,42.77,42.85,75300.0,25.0348,25.0581,24.988,25.0348,75300.0
2007-09-12 10:25:00,42.85,42.95,42.85,42.92,45000.0,25.0348,25.0932,25.0348,25.0757,45000.0
2007-09-12 10:30:00,42.92,42.96,42.87,42.91,60200.0,25.0757,25.099,25.0465,25.0698,60200.0
2007-09-12 10:35:00,42.91,43.08,42.9,43.06,104500.0,25.0698,25.1692,25.064,25.1575,104500.0
2007-09-12 10:40:00,43.06,43.07,42.97,42.97,58500.0,25.1575,25.1633,25.1049,25.1049,58500.0
2007-09-12 10:45:00,42.96,42.99,42.91,42.91,63000.0,25.099,25.1166,25.0698,25.0698,63000.0
2007-09-12 10:50:00,42.91,42.92,42.87,42.89,73500.0,25.0698,25.0757,25.0465,25.0581,73500.0
2007-09-12 10:55:00,42.9,42.99,42.9,42.97,113400.0,25.064,25.1166,25.064,25.1049,113400.0
2007-09-12 11:00:00,42.97,42.98,42.89,42.91,81600.0,25.1049,25.1107,25.0581,25.0698,81600.0
2007-09-12 11:05:00,42.91,42.91,42.85,42.88,57700.0,25.0698,25.0698,25.0348,25.0523,57700.0
2007-09-12 11:10:00,42.88,43.0,42.88,43.0,37800.0,25.0523,25.1224,25.0523,25.1224,37800.0
2007-09-12 11:15:00,43.0,43.1,42.97,42.99,107300.0,25.1224,25.1808,25.1049,25.1166,107300.0
2007-09-12 11:20:00,42.98,43.1,42.98,43.05,89000.0,25.1107,25.1808,25.1107,25.1516,89000.0
2007-09-12 11:25:00,43.03,43.06,43.01,43.02,146300.0,25.1399,25.1575,25.1283,25.1341,146300.0
2007-09-12 11:30:00,43.02,43.13,43.02,43.11,36200.0,25.1341,25.1984,25.1341,25.1867,36200.0
2007-09-12 11:35:00,43.12,43.17,43.11,43.15,43300.0,25.1925,25.2217,25.1867,25.2101,43300.0
2007-09-12 11:40:00,43.15,43.2,43.14,43.2,39200.0,25.2101,25.2393,25.2042,25.2393,39200.0
2007-09-12 11:45:00,43.2,43.25,43.16,43.16,86900.0,25.2393,25.2685,25.2159,25.2159,86900.0
2007-09-12 11:50:00,43.16,43.21,43.13,43.2,49600.0,25.2159,25.2451,25.1984,25.2393,49600.0
2007-09-12 11:55:00,43.21,43.22,43.07,43.14,37900.0,25.2451,25.2509,25.1633,25.2042,37900.0
2007-09-12 12:00:00,43.14,43.17,43.11,43.11,39300.0,25.2042,25.2217,25.1867,25.1867,39300.0
2007-09-12 12:05:00,43.12,43.19,43.12,43.16,43200.0,25.1925,25.2334,25.1925,25.2159,43200.0
2007-09-12 12:10:00,43.16,43.2,43.15,43.19,43500.0,25.2159,25.2393,25.2101,25.2334,43500.0
2007-09-12 12:15:00,43.19,43.22,43.18,43.19,56700.0,25.2334,25.2509,25.2276,25.2334,56700.0
2007-09-12 12:20:00,43.2,43.2,43.11,43.14,42700.0,25.2393,25.2393,25.1867,25.2042,42700.0
2007-09-12 12:25:00,43.14,43.16,43.12,43.16,33200.0,25.2042,25.2159,25.1925,25.2159,33200.0
2007-09-12 12:30:00,43.15,43.22,43.12,43.19,45500.0,25.2101,25.2509,25.1925,25.2334,45500.0
2007-09-12 12:35:00,43.19,43.2,43.18,43.19,26300.0,25.2334,25.2393,25.2276,25.2334,26300.0
2007-09-12 12:40:00,43.18,43.19,43.13,43.18,36100.0,25.2276,25.2334,25.1984,25.2276,36100.0
2007-09-12 12:45:00,43.18,43.27,43.18,43.24,43400.0,25.2276,25.2802,25.2276,25.2626,43400.0
2007-09-12 12:50:00,43.23,43.23,43.11,43.11,32400.0,25.2568,25.2568,25.1867,25.1867,32400.0
2007-09-12 12:55:00,43.11,43.12,43.1,43.12,25200.0,25.1867,25.1925,25.1808,25.1925,25200.0
2007-09-12 13:00:00,43.12,43.13,43.09,43.09,31500.0,25.1925,25.1984,25.175,25.175,31500.0
2007-09-12 13:05:00,43.09,43.09,42.97,42.99,66600.0,25.175,25.175,25.1049,25.1166,66600.0
2007-09-12 13:10:00,43.0,43.03,42.97,43.0,61900.0,25.1224,25.1399,25.1049,25.1224,61900.0
2007-09-12 13:15:00,43.0,43.04,42.99,43.03,23600.0,25.1224,25.1458,25.1166,25.1399,23600.0
2007-09-12 13:20:00,43.03,43.05,43.02,43.04,17200.0,25.1399,25.1516,25.1341,25.1458,17200.0
2007-09-12 13:25:00,43.05,43.07,43.03,43.06,15700.0,25.1516,25.1633,25.1399,25.1575,15700.0
2007-09-12 13:30:00,43.06,43.07,43.04,43.07,19300.0,25.1575,25.1633,25.1458,25.1633,19300.0
2007-09-12 13:35:00,43.06,43.06,43.0,43.02,50900.0,25.1575,25.1575,25.1224,25.1341,50900.0
2007-09-12 13:40:00,43.02,43.09,43.01,43.04,45700.0,25.1341,25.175,25.1283,25.1458,45700.0
2007-09-12 13:45:00,43.04,43.08,43.0,43.02,30900.0,25.1458,25.1692,25.1224,25.1341,30900.0
2007-09-12 13:50:00,43.02,43.09,42.99,43.06,33100.0,25.1341,25.175,25.1166,25.1575,33100.0
2007-09-12 13:55:00,43.06,43.09,42.99,42.99,29300.0,25.1575,25.175,25.1166,25.1166,29300.0
2007-09-12 14:00:00,42.99,43.03,42.97,42.97,24900.0,25.1166,25.1399,25.1049,25.1049,24900.0
2007-09-12 14:05:00,42.97,43.05,42.95,43.05,51200.0,25.1049,25.1516,25.0932,25.1516,51200.0
2007-09-12 14:10:00,43.06,43.14,43.04,43.1,55600.0,25.1575,25.2042,25.1458,25.1808,55600.0
2007-09-12 14:15:00,43.1,43.11,43.07,43.07,31200.0,25.1808,25.1867,25.1633,25.1633,31200.0
2007-09-12 14:20:00,43.07,43.08,43.04,43.07,46000.0,25.1633,25.1692,25.1458,25.1633,46000.0
2007-09-12 14:25:00,43.07,43.08,42.98,42.98,61100.0,25.1633,25.1692,25.1107,25.1107,61100.0
2007-09-12 14:30:00,42.98,43.06,42.98,43.05,41300.0,25.1107,25.1575,25.1107,25.1516,41300.0
2007-09-12 14:35:00,43.05,43.07,42.97,42.98,42100.0,25.1516,25.1633,25.1049,25.1107,42100.0
2007-09-12 14:40:00,42.98,43.04,42.96,43.01,59000.0,25.1107,25.1458,25.099,25.1283,59000.0
2007-09-12 14:45:00,43.0,43.02,42.98,42.99,35700.0,25.1224,25.1341,25.1107,25.1166,35700.0
2007-09-12 14:50:00,43.0,43.09,43.0,43.09,85000.0,25.1224,25.175,25.1224,25.175,85000.0
2007-09-12 14:55:00,43.09,43.14,43.08,43.14,47400.0,25.175,25.2042,25.1692,25.2042,47400.0
2007-09-12 15:00:00,43.14,43.16,43.11,43.11,60800.0,25.2042,25.2159,25.1867,25.1867,60800.0
2007-09-12 15:05:00,43.11,43.12,43.09,43.09,56200.0,25.1867,25.1925,25.175,25.175,56200.0
2007-09-12 15:10:00,43.09,43.15,43.09,43.13,67400.0,25.175,25.2101,25.175,25.1984,67400.0
2007-09-12 15:15:00,43.13,43.15,43.09,43.15,156200.0,25.1984,25.2101,25.175,25.2101,156200.0
2007-09-12 15:20:00,43.14,43.15,43.06,43.11,90000.0,25.2042,25.2101,25.1575,25.1867,90000.0
2007-09-12 15:25:00,43.11,43.12,43.08,43.1,88300.0,25.1867,25.1925,25.1692,25.1808,88300.0
2007-09-12 15:30:00,43.09,43.09,42.98,43.01,138000.0,25.175,25.175,25.1107,25.1283,138000.0
2007-09-12 15:35:00,43.01,43.01,42.96,42.99,113700.0,25.1283,25.1283,25.099,25.1166,113700.0
2007-09-12 15:40:00,42.99,43.04,42.99,43.0,107900.0,25.1166,25.1458,25.1166,25.1224,107900.0
2007-09-12 15:45:00,43.0,43.04,42.98,43.01,153800.0,25.1224,25.1458,25.1107,25.1283,153800.0
2007-09-12 15:50:00,43.0,43.02,42.92,42.92,191700.0,25.1224,25.1341,25.0757,25.0757,191700.0
2007-09-12 15:55:00,42.94,42.94,42.86,42.94,168700.0,25.0874,25.0874,25.0406,25.0874,168700.0
2007-09-13 09:30:00,43.2,43.35,43.15,43.27,116100.0,25.2393,25.3269,25.2101,25.2802,116100.0
2007-09-13 09:35:00,43.28,43.35,43.21,43.34,39400.0,25.286,25.3269,25.2451,25.3211,39400.0
2007-09-13 09:40:00,43.34,43.39,43.27,43.33,48000.0,25.3211,25.3503,25.2802,25.3152,48000.0
2007-09-13 09:45:00,43.32,43.32,43.15,43.18,87600.0,25.3094,25.3094,25.2101,25.2276,87600.0
2007-09-13 09:50:00,43.17,43.48,43.17,43.46,101100.0,25.2217,25.4029,25.2217,25.3912,101100.0
2007-09-13 09:55:00,43.46,43.48,43.35,43.35,99300.0,25.3912,25.4029,25.3269,25.3269,99300.0
2007-09-13 10:00:00,43.35,43.43,43.23,43.25,63100.0,25.3269,25.3736,25.2568,25.2685,63100.0
2007-09-13 10:05:00,43.25,43.44,43.24,43.38,97200.0,25.2685,25.3795,25.2626,25.3444,97200.0
2007-09-13 10:10:00,43.38,43.42,43.35,43.38,63800.0,25.3444,25.3678,25.3269,25.3444,63800.0
2007-09-13 10:15:00,43.4,43.42,43.35,43.4,70000.0,25.3561,25.3678,25.3269,25.3561,70000.0
2007-09-13 10:20:00,43.41,43.48,43.32,43.48,116300.0,25.362,25.4029,25.3094,25.4029,116300.0
2007-09-13 10:25:00,43.48,43.5,43.32,43.37,154500.0,25.4029,25.4145,25.3094,25.3386,154500.0
2007-09-13 10:30:00,43.37,43.37,43.25,43.31,75000.0,25.3386,25.3386,25.2685,25.3035,75000.0
2007-09-13 10:35:00,43.32,43.41,43.32,43.4,55900.0,25.3094,25.362,25.3094,25.3561,55900.0
2007-09-13 10:40:00,43.4,43.43,43.29,43.29,55800.0,25.3561,25.3736,25.2918,25.2918,55800.0
2007-09-13 10:45:00,43.3,43.34,43.28,43.29,58800.0,25.2977,25.3211,25.286,25.2918,58800.0
2007-09-13 10:50:00,43.3,43.36,43.3,43.35,29300.0,25.2977,25.3327,25.2977,25.3269,29300.0
2007-09-13 10:55:00,43.34,43.37,43.33,43.34,19000.0,25.3211,25.3386,25.3152,25.3211,19000.0
2007-09-13 11:00:00,43.35,43.42,43.35,43.35,22400.0,25.3269,25.3678,25.3269,25.3269,22400.0
2007-09-13 11:05:00,43.36,43.38,43.3,43.31,29600.0,25.3327,25.3444,25.2977,25.3035,29600.0
2007-09-13 11:10:00,43.31,43.46,43.31,43.44,36200.0,25.3035,25.3912,25.3035,25.3795,36200.0
2007-09-13 11:15:00,43.44,43.53,43.44,43.53,93000.0,25.3795,25.4321,25.3795,25.4321,93000.0
2007-09-13 11:20:00,43.53,43.7,43.52,43.69,125700.0,25.4321,25.5314,25.4262,25.5255,125700.0
2007-09-13 11:25:00,43.69,43.77,43.68,43.69,112000.0,25.5255,25.5723,25.5197,25.5255,112000.0
2007-09-13 11:30:00,43.69,43.78,43.67,43.76,82800.0,25.5255,25.5781,25.5139,25.5664,82800.0
2007-09-13 11:35:00,43.77,43.78,43.72,43.77,78700.0,25.5723,25.5781,25.5431,25.5723,78700.0
2007-09-13 11:40:00,43.77,43.78,43.59,43.62,58400.0,25.5723,25.5781,25.4671,25.4846,58400.0
2007-09-13 11:45:00,43.62,43.63,43.49,43.57,84000.0,25.4846,25.4905,25.4087,25.4554,84000.0
2007-09-13 11:50:00,43.58,43.63,43.57,43.59,70300.0,25.4613,25.4905,25.4554,25.4671,70300.0
2007-09-13 11:55:00,43.6,43.6,43.58,43.59,50100.0,25.473,25.473,25.4613,25.4671,50100.0
2007-09-13 12:00:00,43.58,43.65,43.58,43.62,87700.0,25.4613,25.5022,25.4613,25.4846,87700.0
2007-09-13 12:05:00,43.62,43.65,43.58,43.6,51100.0,25.4846,25.5022,25.4613,25.473,51100.0
2007-09-13 12:10:00,43.6,43.66,43.57,43.66,69100.0,25.473,25.508,25.4554,25.508,69100.0
2007-09-13 12:15:00,43.66,43.74,43.6,43.74,62700.0,25.508,25.5548,25.473,25.5548,62700.0
2007-09-13 12:20:00,43.74,43.8,43.73,43.8,49700.0,25.5548,25.5898,25.5489,25.5898,49700.0
2007-09-13 12:25:00,43.8,43.9,43.8,43.89,126200.0,25.5898,25.6482,25.5898,25.6424,126200.0
2007-09-13 12:30:00,43.88,43.91,43.88,43.9,65600.0,25.6365,25.6541,25.6365,25.6482,65600.0
2007-09-13 12:35:00,43.89,43.94,43.8,43.84,105600.0,25.6424,25.6716,25.5898,25.6132,105600.0
2007-09-13 12:40:00,43.84,43.88,43.81,43.88,87600.0,25.6132,25.6365,25.5957,25.6365,87600.0
2007-09-13 12:45:00,43.87,43.9,43.86,43.89,46300.0,25.6307,25.6482,25.6249,25.6424,46300.0
2007-09-13 12:50:00,43.89,43.9,43.81,43.85,37600.0,25.6424,25.6482,25.5957,25.619,37600.0
2007-09-13 12:55:00,43.85,43.95,43.81,43.93,52400.0,25.619,25.6774,25.5957,25.6658,52400.0
2007-09-13 13:00:00,43.94,44.01,43.94,44.0,138900.0,25.6716,25.7125,25.6716,25.7067,138900.0
2007-09-13 13:05:00,44.0,44.04,43.98,44.0,99100.0,25.7067,25.73,25.695,25.7067,99100.0
2007-09-13 13:10:00,44.0,44.07,44.0,44.02,74400.0,25.7067,25.7476,25.7067,25.7183,74400.0
2007-09-13 13:15:00,44.03,44.1,44.03,44.08,74400.0,25.7242,25.7651,25.7242,25.7534,74400.0
2007-09-13 13:20:00,44.08,44.19,44.08,44.18,103200.0,25.7534,25.8177,25.7534,25.8118,103200.0
2007-09-13 13:25:00,44.19,44.2,44.16,44.16,56400.0,25.8177,25.8235,25.8001,25.8001,56400.0
2007-09-13 13:30:00,44.16,44.19,44.08,44.08,100000.0,25.8001,25.8177,25.7534,25.7534,100000.0
2007-09-13 13:35:00,44.08,44.12,44.05,44.12,66100.0,25.7534,25.7768,25.7359,25.7768,66100.0
2007-09-13 13:40:00,44.12,44.16,44.11,44.15,32400.0,25.7768,25.8001,25.7709,25.7943,32400.0
2007-09-13 13:45:00,44.15,44.16,44.12,44.12,37100.0,25.7943,25.8001,25.7768,25.7768,37100.0
2007-09-13 13:50:00,44.13,44.14,43.93,43.93,74400.0,25.7826,25.7885,25.6658,25.6658,74400.0
2007-09-13 13:55:00,43.92,43.92,43.8,43.81,109900.0,25.6599,25.6599,25.5898,25.5957,109900.0
2007-09-13 14:00:00,43.82,43.86,43.8,43.85,73300.0,25.6015,25.6249,25.5898,25.619,73300.0
2007-09-13 14:05:00,43.85,43.85,43.82,43.85,42900.0,25.619,25.619,25.6015,25.619,42900.0
2007-09-13 14:10:00,43.84,43.9,43.84,43.89,43100.0,25.6132,25.6482,25.6132,25.6424,43100.0
2007-09-13 14:15:00,43.89,43.92,43.82,43.89,93400.0,25.6424,25.6599,25.6015,25.6424,93400.0
2007-09-13 14:20:00,43.89,43.93,43.82,43.86,52100.0,25.6424,25.6658,25.6015,25.6249,52100.0
2007-09-13 14:25:00,43.86,43.93,43.78,43.82,93100.0,25.6249,25.6658,25.5781,25.6015,93100.0
2007-09-13 14:30:00,43.83,43.86,43.82,43.85,33600.0,25.6073,25.6249,25.6015,25.619,33600.0
2007-09-13 14:35:00,43.85,43.93,43.83,43.93,41100.0,25.619,25.6658,25.6073,25.6658,41100.0
2007-09-13 14:40:00,43.93,43.97,43.93,43.96,95200.0,25.6658,25.6891,25.6658,25.6833,95200.0
2007-09-13 14:45:00,43.95,43.97,43.84,43.94,52600.0,25.6774,25.6891,25.6132,25.6716,52600.0
2007-09-13 14:50:00,43.93,43.93,43.89,43.89,42600.0,25.6658,25.6658,25.6424,25.6424,42600.0
2007-09-13 14:55:00,43.89,43.9,43.82,43.86,55400.0,25.6424,25.6482,25.6015,25.6249,55400.0
2007-09-13 15:00:00,43.86,44.0,43.86,43.99,52800.0,25.6249,25.7067,25.6249,25.7008,52800.0
2007-09-13 15:05:00,43.99,44.03,43.97,43.98,65800.0,25.7008,25.7242,25.6891,25.695,65800.0
2007-09-13 15:10:00,43.98,44.0,43.84,43.84,77500.0,25.695,25.7067,25.6132,25.6132,77500.0
2007-09-13 15:15:00,43.84,43.85,43.75,43.78,108500.0,25.6132,25.619,25.5606,25.5781,108500.0
2007-09-13 15:20:00,43.77,43.84,43.76,43.79,109300.0,25.5723,25.6132,25.5664,25.584,109300.0
2007-09-13 15:25:00,43.8,43.83,43.76,43.76,110700.0,25.5898,25.6073,25.5664,25.5664,110700.0
2007-09-13 15:30:00,43.77,43.79,43.68,43.69,149800.0,25.5723,25.584,25.5197,25.5255,149800.0
2007-09-13 15:35:00,43.68,43.75,43.68,43.74,96500.0,25.5197,25.5606,25.5197,25.5548,96500.0
2007-09-13 15:40:00,43.74,43.75,43.59,43.61,137400.0,25.5548,25.5606,25.4671,25.4788,137400.0
2007-09-13 15:45:00,43.6,43.63,43.47,43.49,182300.0,25.473,25.4905,25.397,25.4087,182300.0
2007-09-13 15:50:00,43.49,43.55,43.45,43.45,235800.0,25.4087,25.4437,25.3853,25.3853,235800.0
2007-09-13 15:55:00,43.45,43.53,43.39,43.44,435200.0,25.3853,25.4321,25.3503,25.3795,435200.0
2007-09-14 09:30:00,43.22,43.22,42.95,43.17,219800.0,25.2509,25.2509,25.0932,25.2217,219800.0
2007-09-14 09:35:00,43.16,43.3,43.0,43.23,231600.0,25.2159,25.2977,25.1224,25.2568,231600.0
2007-09-14 09:40:00,43.22,43.47,43.1,43.47,159800.0,25.2509,25.397,25.1808,25.397,159800.0
2007-09-14 09:45:00,43.45,43.52,43.42,43.42,126300.0,25.3853,25.4262,25.3678,25.3678,126300.0
2007-09-14 09:50:00,43.43,43.8,43.43,43.74,212700.0,25.3736,25.5898,25.3736,25.5548,212700.0
2007-09-14 09:55:00,43.74,43.86,43.74,43.82,169700.0,25.5548,25.6249,25.5548,25.6015,169700.0
2007-09-14 10:00:00,43.83,43.91,43.78,43.9,119200.0,25.6073,25.6541,25.5781,25.6482,119200.0
2007-09-14 10:05:00,43.9,43.9,43.8,43.85,102400.0,25.6482,25.6482,25.5898,25.619,102400.0
2007-09-14 10:10:00,43.85,43.86,43.78,43.8,92900.0,25.619,25.6249,25.5781,25.5898,92900.0
2007-09-14 10:15:00,43.8,43.9,43.78,43.85,137500.0,25.5898,25.6482,25.5781,25.619,137500.0
2007-09-14 10:20:00,43.85,43.88,43.77,43.81,101000.0,25.619,25.6365,25.5723,25.5957,101000.0
2007-09-14 10:25:00,43.8,43.81,43.7,43.78,120800.0,25.5898,25.5957,25.5314,25.5781,120800.0
2007-09-14 10:30:00,43.8,43.81,43.7,43.75,55600.0,25.5898,25.5957,25.5314,25.5606,55600.0
2007-09-14 10:35:00,43.74,43.9,43.74,43.87,57000.0,25.5548,25.6482,25.5548,25.6307,57000.0
2007-09-14 10:40:00,43.87,43.97,43.86,43.95,62500.0,25.6307,25.6891,25.6249,25.6774,62500.0
2007-09-14 10:45:00,43.95,44.01,43.9,44.0,108400.0,25.6774,25.7125,25.6482,25.7067,108400.0
2007-09-14 10:50:00,44.0,44.05,44.0,44.0,265300.0,25.7067,25.7359,25.7067,25.7067,265300.0
2007-09-14 10:55:00,44.0,44.01,43.89,43.91,110600.0,25.7067,25.7125,25.6424,25.6541,110600.0
2007-09-14 11:00:00,43.9,43.98,43.9,43.94,63600.0,25.6482,25.695,25.6482,25.6716,63600.0
2007-09-14 11:05:00,43.94,43.96,43.89,43.91,87400.0,25.6716,25.6833,25.6424,25.6541,87400.0
2007-09-14 11:10:00,43.91,43.91,43.79,43.8,103500.0,25.6541,25.6541,25.584,25.5898,103500.0
2007-09-14 11:15:00,43.8,43.83,43.7,43.76,84400.0,25.5898,25.6073,25.5314,25.5664,84400.0
2007-09-14 11:20:00,43.77,43.79,43.69,43.73,77600.0,25.5723,25.584,25.5255,25.5489,77600.0
2007-09-14 11:25:00,43.73,43.85,43.73,43.83,96800.0,25.5489,25.619,25.5489,25.6073,96800.0
2007-09-14 11:30:00,43.83,43.95,43.83,43.94,54100.0,25.6073,25.6774,25.6073,25.6716,54100.0
2007-09-14 11:35:00,43.95,43.98,43.94,43.96,90700.0,25.6774,25.695,25.6716,25.6833,90700.0
2007-09-14 11:40:00,43.97,44.02,43.95,44.02,74200.0,25.6891,25.7183,25.6774,25.7183,74200.0
2007-09-14 11:45:00,44.02,44.11,44.0,44.11,60400.0,25.7183,25.7709,25.7067,25.7709,60400.0
2007-09-14 11:50:00,44.12,44.2,44.08,44.18,97900.0,25.7768,25.8235,25.7534,25.8118,97900.0
2007-09-14 11:55:00,44.18,44.23,44.14,44.23,145400.0,25.8118,25.841,25.7885,25.841,145400.0
2007-09-14 12:00:00,44.23,44.29,44.22,44.22,137500.0,25.841,25.8761,25.8352,25.8352,137500.0
2007-09-14 12:05:00,44.23,44.25,44.18,44.2,74000.0,25.841,25.8527,25.8118,25.8235,74000.0
2007-09-14 12:10:00,44.19,44.2,44.11,44.18,43400.0,25.8177,25.8235,25.7709,25.8118,43400.0
2007-09-14 12:15:00,44.18,44.27,44.18,44.27,87600.0,25.8118,25.8644,25.8118,25.8644,87600.0
2007-09-14 12:20:00,44.26,44.28,44.25,44.27,61000.0,25.8586,25.8702,25.8527,25.8644,61000.0
2007-09-14 12:25:00,44.27,44.27,44.2,44.22,95100.0,25.8644,25.8644,25.8235,25.8352,95100.0
2007-09-14 12:30:00,44.22,44.23,44.18,44.18,72200.0,25.8352,25.841,25.8118,25.8118,72200.0
2007-09-14 12:35:00,44.18,44.2,43.95,44.19,131800.0,25.8118,25.8235,25.6774,25.8177,131800.0
2007-09-14 12:40:00,44.2,44.23,44.19,44.21,47300.0,25.8235,25.841,25.8177,25.8293,47300.0
2007-09-14 12:45:00,44.21,44.21,44.08,44.11,49300.0,25.8293,25.8293,25.7534,25.7709,49300.0
2007-09-14 12:50:00,44.12,44.19,44.12,44.18,36500.0,25.7768,25.8177,25.7768,25.8118,36500.0
2007-09-14 12:55:00,44.18,44.22,44.16,44.18,53400.0,25.8118,25.8352,25.8001,25.8118,53400.0
2007-09-14 13:00:00,44.16,44.23,44.16,44.22,66400.0,25.8001,25.841,25.8001,25.8352,66400.0
2007-09-14 13:05:00,44.22,44.25,44.16,44.17,84500.0,25.8352,25.8527,25.8001,25.806,84500.0
2007-09-14 13:10:00,44.18,44.28,44.18,44.27,75200.0,25.8118,25.8702,25.8118,25.8644,75200.0
2007-09-14 13:15:00,44.26,44.28,43.77,44.24,48700.0,25.8586,25.8702,25.5723,25.8469,48700.0
2007-09-14 13:20:00,44.25,44.28,44.24,44.26,101500.0,25.8527,25.8702,25.8469,25.8586,101500.0
2007-09-14 13:25:00,44.25,44.28,44.25,44.28,55200.0,25.8527,25.8702,25.8527,25.8702,55200.0
2007-09-14 13:30:00,44.28,44.28,44.22,44.25,45800.0,25.8702,25.8702,25.8352,25.8527,45800.0
2007-09-14 13:35:00,44.25,44.29,44.2,44.27,180600.0,25.8527,25.8761,25.8235,25.8644,180600.0
2007-09-14 13:40:00,44.29,44.3,44.12,44.12,79700.0,25.8761,25.8819,25.7768,25.7768,79700.0
2007-09-14 13:45:00,44.13,44.23,43.95,44.22,175300.0,25.7826,25.841,25.6774,25.8352,175300.0
2007-09-14 13:50:00,44.22,44.23,44.15,44.18,49000.0,25.8352,25.841,25.7943,25.8118,49000.0
2007-09-14 13:55:00,44.18,44.21,44.15,44.19,22300.0,25.8118,25.8293,25.7943,25.8177,22300.0
2007-09-14 14:00:00,44.19,44.24,44.19,44.24,26000.0,25.8177,25.8469,25.8177,25.8469,26000.0
2007-09-14 14:05:00,44.25,44.25,44.19,44.19,14800.0,25.8527,25.8527,25.8177,25.8177,14800.0
2007-09-14 14:10:00,44.21,44.24,44.19,44.23,8700.0,25.8293,25.8469,25.8177,25.841,8700.0
2007-09-14 14:15:00,44.22,44.25,44.19,44.22,24300.0,25.8352,25.8527,25.8177,25.8352,24300.0
2007-09-14 14:20:00,44.23,44.24,44.22,44.24,11200.0,25.841,25.8469,25.8352,25.8469,11200.0
2007-09-14 14:25:00,44.23,44.24,44.2,44.22,38100.0,25.841,25.8469,25.8235,25.8352,38100.0
2007-09-14 14:30:00,44.21,44.26,44.2,44.24,68200.0,25.8293,25.8586,25.8235,25.8469,68200.0
2007-09-14 14:35:00,44.25,44.26,44.24,44.25,76300.0,25.8527,25.8586,25.8469,25.8527,76300.0
2007-09-14 14:40:00,44.25,44.26,44.19,44.22,74900.0,25.8527,25.8586,25.8177,25.8352,74900.0
2007-09-14 14:45:00,44.22,44.27,44.22,44.27,113500.0,25.8352,25.8644,25.8352,25.8644,113500.0
2007-09-14 14:50:00,44.26,44.28,44.24,44.24,52600.0,25.8586,25.8702,25.8469,25.8469,52600.0
2007-09-14 14:55:00,44.24,44.24,44.15,44.17,74200.0,25.8469,25.8469,25.7943,25.806,74200.0
2007-09-14 15:00:00,44.17,44.23,44.17,44.23,71800.0,25.806,25.841,25.806,25.841,71800.0
2007-09-14 15:05:00,44.24,44.24,44.18,44.21,64800.0,25.8469,25.8469,25.8118,25.8293,64800.0
2007-09-14 15:10:00,44.21,44.25,44.18,44.25,244000.0,25.8293,25.8527,25.8118,25.8527,244000.0
2007-09-14 15:15:00,44.24,44.28,44.2,44.27,136600.0,25.8469,25.8702,25.8235,25.8644,136600.0
2007-09-14 15:20:00,44.28,44.36,44.22,44.23,126700.0,25.8702,25.917,25.8352,25.841,126700.0
2007-09-14 15:25:00,44.23,44.24,44.11,44.12,123500.0,25.841,25.8469,25.7709,25.7768,123500.0
2007-09-14 15:30:00,44.12,44.17,44.11,44.16,85500.0,25.7768,25.806,25.7709,25.8001,85500.0
2007-09-14 15:35:00,44.16,44.16,44.1,44.13,61600.0,25.8001,25.8001,25.7651,25.7826,61600.0
2007-09-14 15:40:00,44.14,44.18,44.08,44.12,115400.0,25.7885,25.8118,25.7534,25.7768,115400.0
2007-09-14 15:45:00,44.11,44.15,44.0,44.0,147000.0,25.7709,25.7943,25.7067,25.7067,147000.0
2007-09-14 15:50:00,44.0,44.18,44.0,44.08,249500.0,25.7067,25.8118,25.7067,25.7534,249500.0
2007-09-14 15:55:00,44.08,44.12,44.03,44.12,153300.0,25.7534,25.7768,25.7242,25.7768,153300.0
2007-09-17 09:30:00,43.9,44.12,43.85,44.1,117800.0,25.6482,25.7768,25.619,25.7651,117800.0
2007-09-17 09:35:00,44.1,44.33,44.08,44.32,148200.0,25.7651,25.8995,25.7534,25.8936,148200.0
2007-09-17 09:40:00,44.33,44.43,44.3,44.35,133600.0,25.8995,25.9579,25.8819,25.9111,133600.0
2007-09-17 09:45:00,44.35,44.49,44.34,44.41,96700.0,25.9111,25.9929,25.9053,25.9462,96700.0
2007-09-17 09:50:00,44.43,44.48,44.41,44.41,151100.0,25.9579,25.9871,25.9462,25.9462,151100.0
2007-09-17 09:55:00,44.41,44.5,44.27,44.27,159200.0,25.9462,25.9988,25.8644,25.8644,159200.0
2007-09-17 10:00:00,44.27,44.42,44.26,44.27,99500.0,25.8644,25.952,25.8586,25.8644,99500.0
2007-09-17 10:05:00,44.27,44.3,44.2,44.28,139400.0,25.8644,25.8819,25.8235,25.8702,139400.0
2007-09-17 10:10:00,44.28,44.5,44.28,44.5,106700.0,25.8702,25.9988,25.8702,25.9988,106700.0
2007-09-17 10:15:00,44.5,44.55,44.44,44.51,149600.0,25.9988,26.028,25.9637,26.0046,149600.0
2007-09-17 10:20:00,44.51,44.59,44.51,44.55,106500.0,26.0046,26.0514,26.0046,26.028,106500.0
2007-09-17 10:25:00,44.55,44.65,44.52,44.59,98200.0,26.028,26.0864,26.0105,26.0514,98200.0
2007-09-17 10:30:00,44.59,44.6,44.31,44.31,92400.0,26.0514,26.0572,25.8878,25.8878,92400.0
2007-09-17 10:35:00,44.32,44.37,44.24,44.3,103800.0,25.8936,25.9228,25.8469,25.8819,103800.0
2007-09-17 10:40:00,44.3,44.45,44.3,44.43,72800.0,25.8819,25.9696,25.8819,25.9579,72800.0
2007-09-17 10:45:00,44.42,44.46,44.3,44.44,149200.0,25.952,25.9754,25.8819,25.9637,149200.0
2007-09-17 10:50:00,44.44,44.44,44.3,44.35,82700.0,25.9637,25.9637,25.8819,25.9111,82700.0
2007-09-17 10:55:00,44.34,44.59,44.34,44.58,92000.0,25.9053,26.0514,25.9053,26.0455,92000.0
2007-09-17 11:00:00,44.58,44.6,44.53,44.55,76800.0,26.0455,26.0572,26.0163,26.028,76800.0
2007-09-17 11:05:00,44.56,44.59,44.45,44.49,106700.0,26.0338,26.0514,25.9696,25.9929,106700.0
2007-09-17 11:10:00,44.49,44.51,44.46,44.46,49800.0,25.9929,26.0046,25.9754,25.9754,49800.0
2007-09-17 11:15:00,44.47,44.48,44.43,44.47,46300.0,25.9813,25.9871,25.9579,25.9813,46300.0
2007-09-17 11:20:00,44.48,44.59,44.48,44.55,63800.0,25.9871,26.0514,25.9871,26.028,63800.0
2007-09-17 11:25:00,44.54,44.59,44.53,44.59,58000.0,26.0221,26.0514,26.0163,26.0514,58000.0
2007-09-17 11:30:00,44.59,44.6,44.49,44.5,58800.0,26.0514,26.0572,25.9929,25.9988,58800.0
2007-09-17 11:35:00,44.5,44.5,44.37,44.39,105100.0,25.9988,25.9988,25.9228,25.9345,105100.0
2007-09-17 11:40:00,44.38,44.43,44.35,44.43,58700.0,25.9287,25.9579,25.9111,25.9579,58700.0
2007-09-17 11:45:00,44.43,44.48,44.3,44.3,135400.0,25.9579,25.9871,25.8819,25.8819,135400.0
2007-09-17 11:50:00,44.3,44.4,44.26,44.35,103200.0,25.8819,25.9404,25.8586,25.9111,103200.0
2007-09-17 11:55:00,44.35,44.36,44.2,44.31,58200.0,25.9111,25.917,25.8235,25.8878,58200.0
2007-09-17 12:00:00,44.3,44.32,44.27,44.3,43600.0,25.8819,25.8936,25.8644,25.8819,43600.0
2007-09-17 12:05:00,44.3,44.34,44.25,44.33,37100.0,25.8819,25.9053,25.8527,25.8995,37100.0
2007-09-17 12:10:00,44.33,44.43,44.3,44.42,59400.0,25.8995,25.9579,25.8819,25.952,59400.0
2007-09-17 12:15:00,44.41,44.43,44.38,44.38,50800.0,25.9462,25.9579,25.9287,25.9287,50800.0
2007-09-17 12:20:00,44.38,44.41,44.38,44.41,41700.0,25.9287,25.9462,25.9287,25.9462,41700.0
2007-09-17 12:25:00,44.42,44.5,44.41,44.49,46700.0,25.952,25.9988,25.9462,25.9929,46700.0
2007-09-17 12:30:00,44.49,44.5,44.46,44.47,39800.0,25.9929,25.9988,25.9754,25.9813,39800.0
2007-09-17 12:35:00,44.47,44.49,44.43,44.47,51200.0,25.9813,25.9929,25.9579,25.9813,51200.0
2007-09-17 12:40:00,44.48,44.49,44.47,44.48,28300.0,25.9871,25.9929,25.9813,25.9871,28300.0
2007-09-17 12:45:00,44.48,44.51,44.46,44.46,56500.0,25.9871,26.0046,25.9754,25.9754,56500.0
2007-09-17 12:50:00,44.46,44.5,44.44,44.47,30500.0,25.9754,25.9988,25.9637,25.9813,30500.0
2007-09-17 12:55:00,44.48,44.51,44.45,44.49,47600.0,25.9871,26.0046,25.9696,25.9929,47600.0
2007-09-17 13:00:00,44.49,44.52,44.47,44.52,62300.0,25.9929,26.0105,25.9813,26.0105,62300.0
2007-09-17 13:05:00,44.52,44.53,44.46,44.47,50000.0,26.0105,26.0163,25.9754,25.9813,50000.0
2007-09-17 13:10:00,44.47,44.51,44.44,44.51,56300.0,25.9813,26.0046,25.9637,26.0046,56300.0
2007-09-17 13:15:00,44.51,44.51,44.45,44.49,82200.0,26.0046,26.0046,25.9696,25.9929,82200.0
2007-09-17 13:20:00,44.49,44.51,44.39,44.41,91700.0,25.9929,26.0046,25.9345,25.9462,91700.0
2007-09-17 13:25:00,44.41,44.46,44.4,44.46,32000.0,25.9462,25.9754,25.9404,25.9754,32000.0
2007-09-17 13:30:00,44.46,44.49,44.44,44.45,63600.0,25.9754,25.9929,25.9637,25.9696,63600.0
2007-09-17 13:35:00,44.44,44.46,44.4,44.45,45900.0,25.9637,25.9754,25.9404,25.9696,45900.0
2007-09-17 13:40:00,44.45,44.5,44.43,44.48,79500.0,25.9696,25.9988,25.9579,25.9871,79500.0
2007-09-17 13:45:00,44.48,44.51,44.47,44.5,63700.0,25.9871,26.0046,25.9813,25.9988,63700.0
2007-09-17 13:50:00,44.5,44.51,44.48,44.49,52100.0,25.9988,26.0046,25.9871,25.9929,52100.0
2007-09-17 13:55:00,44.49,44.5,44.45,44.46,44000.0,25.9929,25.9988,25.9696,25.9754,44000.0
2007-09-17 14:00:00,44.46,44.5,44.45,44.5,250000.0,25.9754,25.9988,25.9696,25.9988,250000.0
2007-09-17 14:05:00,44.5,44.51,44.47,44.48,98700.0,25.9988,26.0046,25.9813,25.9871,98700.0
2007-09-17 14:10:00,44.48,44.5,44.41,44.45,77500.0,25.9871,25.9988,25.9462,25.9696,77500.0
2007-09-17 14:15:00,44.44,44.5,44.44,44.47,56500.0,25.9637,25.9988,25.9637,25.9813,56500.0
2007-09-17 14:20:00,44.46,44.46,44.34,44.34,89000.0,25.9754,25.9754,25.9053,25.9053,89000.0
2007-09-17 14:25:00,44.34,44.45,44.3,44.44,94600.0,25.9053,25.9696,25.8819,25.9637,94600.0
2007-09-17 14:30:00,44.44,44.52,44.44,44.51,68000.0,25.9637,26.0105,25.9637,26.0046,68000.0
2007-09-17 14:35:00,44.51,44.55,44.49,44.52,60900.0,26.0046,26.028,25.9929,26.0105,60900.0
2007-09-17 14:40:00,44.51,44.53,44.5,44.53,51500.0,26.0046,26.0163,25.9988,26.0163,51500.0
2007-09-17 14:45:00,44.52,44.54,44.49,44.51,72700.0,26.0105,26.0221,25.9929,26.0046,72700.0
2007-09-17 14:50:00,44.51,44.52,44.44,44.45,52500.0,26.0046,26.0105,25.9637,25.9696,52500.0
2007-09-17 14:55:00,44.44,44.46,44.38,44.45,156100.0,25.9637,25.9754,25.9287,25.9696,156100.0
2007-09-17 15:00:00,44.44,44.49,44.42,44.49,191800.0,25.9637,25.9929,25.952,25.9929,191800.0
2007-09-17 15:05:00,44.49,44.59,44.49,44.57,88200.0,25.9929,26.0514,25.9929,26.0397,88200.0
2007-09-17 15:10:00,44.57,44.58,44.5,44.55,112000.0,26.0397,26.0455,25.9988,26.028,112000.0
2007-09-17 15:15:00,44.55,44.6,44.5,44.6,172800.0,26.028,26.0572,25.9988,26.0572,172800.0
2007-09-17 15:20:00,44.6,44.6,44.54,44.57,95000.0,26.0572,26.0572,26.0221,26.0397,95000.0
2007-09-17 15:25:00,44.57,44.62,44.48,44.53,122000.0,26.0397,26.0689,25.9871,26.0163,122000.0
2007-09-17 15:30:00,44.53,44.54,44.45,44.47,148900.0,26.0163,26.0221,25.9696,25.9813,148900.0
2007-09-17 15:35:00,44.47,44.55,44.45,44.52,163900.0,25.9813,26.028,25.9696,26.0105,163900.0
2007-09-17 15:40:00,44.53,44.58,44.5,44.57,242400.0,26.0163,26.0455,25.9988,26.0397,242400.0
2007-09-17 15:45:00,44.57,44.63,44.52,44.61,285000.0,26.0397,26.0747,26.0105,26.063,285000.0
2007-09-17 15:50:00,44.62,44.62,44.5,44.59,320900.0,26.0689,26.0689,25.9988,26.0514,320900.0
2007-09-17 15:55:00,44.59,44.65,44.55,44.58,246700.0,26.0514,26.0864,26.028,26.0455,246700.0
2007-09-18 09:30:00,46.99,47.3,46.6,46.79,1662300.0,27.4535,27.6347,27.2257,27.3367,1662300.0
2007-09-18 09:35:00,46.78,46.95,46.35,46.43,965900.0,27.3309,27.4302,27.0796,27.1264,965900.0
2007-09-18 09:40:00,46.42,46.75,46.17,46.67,924300.0,27.1205,27.3133,26.9745,27.2666,924300.0
2007-09-18 09:45:00,46.65,46.68,46.28,46.46,650500.0,27.2549,27.2724,27.0387,27.1439,650500.0
2007-09-18 09:50:00,46.46,46.6,46.27,46.58,786400.0,27.1439,27.2257,27.0329,27.214,786400.0
2007-09-18 09:55:00,46.58,46.7,46.4,46.6,597600.0,27.214,27.2841,27.1088,27.2257,597600.0
2007-09-18 10:00:00,46.6,46.7,46.45,46.6,554800.0,27.2257,27.2841,27.1381,27.2257,554800.0
2007-09-18 10:05:00,46.59,46.69,46.48,46.68,506200.0,27.2198,27.2783,27.1556,27.2724,506200.0
2007-09-18 10:10:00,46.68,46.8,46.5,46.6,473700.0,27.2724,27.3425,27.1673,27.2257,473700.0
2007-09-18 10:15:00,46.59,46.66,46.42,46.49,401800.0,27.2198,27.2607,27.1205,27.1614,401800.0
2007-09-18 10:20:00,46.5,46.53,46.35,46.44,297900.0,27.1673,27.1848,27.0796,27.1322,297900.0
2007-09-18 10:25:00,46.43,46.54,46.38,46.45,262700.0,27.1264,27.1906,27.0972,27.1381,262700.0
2007-09-18 10:30:00,46.46,46.49,46.09,46.11,477800.0,27.1439,27.1614,26.9277,26.9394,477800.0
2007-09-18 10:35:00,46.1,46.11,45.69,45.87,803700.0,26.9336,26.9394,26.694,26.7992,803700.0
2007-09-18 10:40:00,45.87,46.0,45.73,46.0,396500.0,26.7992,26.8751,26.7174,26.8751,396500.0
2007-09-18 10:45:00,46.0,46.35,46.0,46.21,255000.0,26.8751,27.0796,26.8751,26.9978,255000.0
2007-09-18 10:50:00,46.21,46.46,46.21,46.32,207800.0,26.9978,27.1439,26.9978,27.0621,207800.0
2007-09-18 10:55:00,46.31,46.4,46.24,46.35,111600.0,27.0563,27.1088,27.0154,27.0796,111600.0
2007-09-18 11:00:00,46.32,46.54,46.19,46.47,219600.0,27.0621,27.1906,26.9861,27.1497,219600.0
2007-09-18 11:05:00,46.49,46.62,46.43,46.49,246100.0,27.1614,27.2374,27.1264,27.1614,246100.0
2007-09-18 11:10:00,46.47,46.54,46.36,46.49,234200.0,27.1497,27.1906,27.0855,27.1614,234200.0
2007-09-18 11:15:00,46.48,46.51,46.37,46.45,84300.0,27.1556,27.1731,27.0913,27.1381,84300.0
2007-09-18 11:20:00,46.46,46.48,46.39,46.46,105600.0,27.1439,27.1556,27.103,27.1439,105600.0
2007-09-18 11:25:00,46.46,46.53,46.42,46.44,132600.0,27.1439,27.1848,27.1205,27.1322,132600.0
2007-09-18 11:30:00,46.44,46.53,46.4,46.49,138800.0,27.1322,27.1848,27.1088,27.1614,138800.0
2007-09-18 11:35:00,46.49,46.51,46.33,46.33,111800.0,27.1614,27.1731,27.0679,27.0679,111800.0
2007-09-18 11:40:00,46.33,46.42,46.33,46.4,143300.0,27.0679,27.1205,27.0679,27.1088,143300.0
2007-09-18 11:45:00,46.41,46.52,46.4,46.49,115900.0,27.1147,27.1789,27.1088,27.1614,115900.0
2007-09-18 11:50:00,46.48,46.55,46.47,46.54,136300.0,27.1556,27.1965,27.1497,27.1906,136300.0
2007-09-18 11:55:00,46.54,46.57,46.51,46.54,92700.0,27.1906,27.2082,27.1731,27.1906,92700.0
2007-09-18 12:00:00,46.53,46.58,46.52,46.57,79600.0,27.1848,27.214,27.1789,27.2082,79600.0
2007-09-18 12:05:00,46.59,46.6,46.41,46.41,116300.0,27.2198,27.2257,27.1147,27.1147,116300.0
2007-09-18 12:10:00,46.43,46.47,46.41,46.46,86600.0,27.1264,27.1497,27.1147,27.1439,86600.0
2007-09-18 12:15:00,46.45,46.46,46.41,46.46,108000.0,27.1381,27.1439,27.1147,27.1439,108000.0
2007-09-18 12:20:00,46.46,46.48,46.44,46.45,55000.0,27.1439,27.1556,27.1322,27.1381,55000.0
2007-09-18 12:25:00,46.46,46.53,46.45,46.46,84000.0,27.1439,27.1848,27.1381,27.1439,84000.0
2007-09-18 12:30:00,46.46,46.71,46.42,46.7,273300.0,27.1439,27.29,27.1205,27.2841,273300.0
2007-09-18 12:35:00,46.7,46.72,46.65,46.71,127800.0,27.2841,27.2958,27.2549,27.29,127800.0
2007-09-18 12:40:00,46.7,46.72,46.62,46.67,43900.0,27.2841,27.2958,27.2374,27.2666,43900.0
2007-09-18 12:45:00,46.66,46.78,46.65,46.77,89600.0,27.2607,27.3309,27.2549,27.325,89600.0
2007-09-18 12:50:00,46.77,46.82,46.73,46.82,109900.0,27.325,27.3542,27.3016,27.3542,109900.0
2007-09-18 12:55:00,46.81,46.84,46.69,46.7,155100.0,27.3484,27.3659,27.2783,27.2841,155100.0
2007-09-18 13:00:00,46.7,46.77,46.65,46.75,112400.0,27.2841,27.325,27.2549,27.3133,112400.0
2007-09-18 13:05:00,46.76,46.81,46.64,46.64,189700.0,27.3192,27.3484,27.2491,27.2491,189700.0
2007-09-18 13:10:00,46.64,46.75,46.63,46.69,60300.0,27.2491,27.3133,27.2432,27.2783,60300.0
2007-09-18 13:15:00,46.68,46.69,46.6,46.67,104900.0,27.2724,27.2783,27.2257,27.2666,104900.0
2007-09-18 13:20:00,46.67,46.69,46.52,46.57,179900.0,27.2666,27.2783,27.1789,27.2082,179900.0
2007-09-18 13:25:00,46.57,46.6,46.46,46.59,137800.0,27.2082,27.2257,27.1439,27.2198,137800.0
2007-09-18 13:30:00,46.59,46.65,46.59,46.65,65700.0,27.2198,27.2549,27.2198,27.2549,65700.0
2007-09-18 13:35:00,46.64,46.65,46.62,46.63,42200.0,27.2491,27.2549,27.2374,27.2432,42200.0
2007-09-18 13:40:00,46.64,46.67,46.63,46.63,50700.0,27.2491,27.2666,27.2432,27.2432,50700.0
2007-09-18 13:45:00,46.63,46.65,46.59,46.62,96300.0,27.2432,27.2549,27.2198,27.2374,96300.0
2007-09-18 13:50:00,46.63,46.68,46.61,46.63,127100.0,27.2432,27.2724,27.2315,27.2432,127100.0
2007-09-18 13:55:00,46.62,46.67,46.62,46.66,52700.0,27.2374,27.2666,27.2374,27.2607,52700.0
2007-09-18 14:00:00,46.66,46.69,46.51,46.54,80400.0,27.2607,27.2783,27.1731,27.1906,80400.0
2007-09-18 14:05:00,46.53,46.58,46.46,46.54,127900.0,27.1848,27.214,27.1439,27.1906,127900.0
2007-09-18 14:10:00,46.55,46.58,46.45,46.53,67100.0,27.1965,27.214,27.1381,27.1848,67100.0
2007-09-18 14:15:00,46.54,47.3,46.53,46.94,459100.0,27.1906,27.6347,27.1848,27.4243,459100.0
2007-09-18 14:20:00,46.99,47.39,46.8,47.07,516300.0,27.4535,27.6872,27.3425,27.5003,516300.0
2007-09-18 14:25:00,47.12,47.38,47.0,47.1,467800.0,27.5295,27.6814,27.4594,27.5178,467800.0
2007-09-18 14:30:00,47.1,47.14,46.94,47.06,291200.0,27.5178,27.5412,27.4243,27.4944,291200.0
2007-09-18 14:35:00,47.06,47.3,47.05,47.29,286600.0,27.4944,27.6347,27.4886,27.6288,286600.0
2007-09-18 14:40:00,47.29,47.33,47.08,47.1,194400.0,27.6288,27.6522,27.5061,27.5178,194400.0
2007-09-18 14:45:00,47.1,47.21,47.05,47.15,160200.0,27.5178,27.5821,27.4886,27.547,160200.0
2007-09-18 14:50:00,47.15,47.26,47.13,47.17,201200.0,27.547,27.6113,27.5353,27.5587,201200.0
2007-09-18 14:55:00,47.17,47.28,47.13,47.27,215600.0,27.5587,27.623,27.5353,27.6171,215600.0
2007-09-18 15:00:00,47.27,47.27,47.08,47.11,164600.0,27.6171,27.6171,27.5061,27.5237,164600.0
2007-09-18 15:05:00,47.1,47.15,47.06,47.08,233900.0,27.5178,27.547,27.4944,27.5061,233900.0
2007-09-18 15:10:00,47.07,47.25,47.02,47.25,287500.0,27.5003,27.6054,27.4711,27.6054,287500.0
2007-09-18 15:15:00,47.25,47.28,47.15,47.24,308700.0,27.6054,27.623,27.547,27.5996,308700.0
2007-09-18 15:20:00,47.24,47.3,47.17,47.27,263400.0,27.5996,27.6347,27.5587,27.6171,263400.0
2007-09-18 15:25:00,47.27,47.49,47.24,47.35,293000.0,27.6171,27.7457,27.5996,27.6639,293000.0
2007-09-18 15:30:00,47.36,47.38,47.33,47.38,285600.0,27.6697,27.6814,27.6522,27.6814,285600.0
2007-09-18 15:35:00,47.36,47.47,47.36,47.47,422600.0,27.6697,27.734,27.6697,27.734,422600.0
2007-09-18 15:40:00,47.47,47.54,47.46,47.51,491000.0,27.734,27.7749,27.7281,27.7573,491000.0
2007-09-18 15:45:00,47.51,47.56,47.37,47.55,492400.0,27.7573,27.7866,27.6756,27.7807,492400.0
2007-09-18 15:50:00,47.55,47.56,47.12,47.16,506400.0,27.7807,27.7866,27.5295,27.5529,506400.0
2007-09-18 15:55:00,47.16,47.51,47.07,47.47,559000.0,27.5529,27.7573,27.5003,27.734,559000.0
2007-09-19 09:30:00,48.29,48.4,48.02,48.13,467200.0,28.2131,28.2773,28.0553,28.1196,467200.0
2007-09-19 09:35:00,48.11,48.24,47.85,47.92,293000.0,28.1079,28.1838,27.956,27.9969,293000.0
2007-09-19 09:40:00,47.92,48.16,47.81,48.09,237600.0,27.9969,28.1371,27.9326,28.0962,237600.0
2007-09-19 09:45:00,48.11,48.19,47.92,48.13,216800.0,28.1079,28.1546,27.9969,28.1196,216800.0
2007-09-19 09:50:00,48.13,48.21,48.12,48.19,235600.0,28.1196,28.1663,28.1137,28.1546,235600.0
2007-09-19 09:55:00,48.2,48.25,48.1,48.12,129600.0,28.1605,28.1897,28.1021,28.1137,129600.0
2007-09-19 10:00:00,48.12,48.23,48.1,48.15,116200.0,28.1137,28.178,28.1021,28.1313,116200.0
2007-09-19 10:05:00,48.15,48.18,48.06,48.06,244100.0,28.1313,28.1488,28.0787,28.0787,244100.0
2007-09-19 10:10:00,48.07,48.12,48.01,48.1,187100.0,28.0845,28.1137,28.0495,28.1021,187100.0
2007-09-19 10:15:00,48.1,48.15,48.07,48.08,102600.0,28.1021,28.1313,28.0845,28.0904,102600.0
2007-09-19 10:20:00,48.07,48.1,48.03,48.06,126100.0,28.0845,28.1021,28.0612,28.0787,126100.0
2007-09-19 10:25:00,48.06,48.09,48.01,48.08,131100.0,28.0787,28.0962,28.0495,28.0904,131100.0
2007-09-19 10:30:00,48.07,48.08,47.9,47.96,187700.0,28.0845,28.0904,27.9852,28.0203,187700.0
2007-09-19 10:35:00,47.96,47.98,47.85,47.93,103800.0,28.0203,28.0319,27.956,28.0027,103800.0
2007-09-19 10:40:00,47.93,48.02,47.93,47.99,137300.0,28.0027,28.0553,28.0027,28.0378,137300.0
2007-09-19 10:45:00,47.99,48.02,47.96,47.99,118600.0,28.0378,28.0553,28.0203,28.0378,118600.0
2007-09-19 10:50:00,48.0,48.02,47.96,48.0,129800.0,28.0436,28.0553,28.0203,28.0436,129800.0
2007-09-19 10:55:00,48.0,48.05,47.99,48.04,143000.0,28.0436,28.0728,28.0378,28.067,143000.0
2007-09-19 11:00:00,48.05,48.11,48.02,48.06,208300.0,28.0728,28.1079,28.0553,28.0787,208300.0
2007-09-19 11:05:00,48.06,48.1,48.02,48.06,128700.0,28.0787,28.1021,28.0553,28.0787,128700.0
2007-09-19 11:10:00,48.06,48.12,48.03,48.1,166300.0,28.0787,28.1137,28.0612,28.1021,166300.0
2007-09-19 11:15:00,48.09,48.13,48.01,48.09,178600.0,28.0962,28.1196,28.0495,28.0962,178600.0
2007-09-19 11:20:00,48.1,48.14,48.03,48.05,136400.0,28.1021,28.1254,28.0612,28.0728,136400.0
2007-09-19 11:25:00,48.06,48.1,48.0,48.0,116200.0,28.0787,28.1021,28.0436,28.0436,116200.0
2007-09-19 11:30:00,48.0,48.03,47.97,47.99,238500.0,28.0436,28.0612,28.0261,28.0378,238500.0
2007-09-19 11:35:00,47.99,48.02,47.92,47.93,179700.0,28.0378,28.0553,27.9969,28.0027,179700.0
2007-09-19 11:40:00,47.93,48.02,47.92,47.97,182500.0,28.0027,28.0553,27.9969,28.0261,182500.0
2007-09-19 11:45:00,47.97,48.07,47.96,48.0,158700.0,28.0261,28.0845,28.0203,28.0436,158700.0
2007-09-19 11:50:00,47.99,48.05,47.95,48.0,429300.0,28.0378,28.0728,28.0144,28.0436,429300.0
2007-09-19 11:55:00,48.0,48.05,47.95,48.03,128900.0,28.0436,28.0728,28.0144,28.0612,128900.0
2007-09-19 12:00:00,48.03,48.03,47.94,47.97,118800.0,28.0612,28.0612,28.0086,28.0261,118800.0
2007-09-19 12:05:00,47.97,48.05,47.96,48.03,39900.0,28.0261,28.0728,28.0203,28.0612,39900.0
2007-09-19 12:10:00,48.03,48.04,47.95,47.99,85100.0,28.0612,28.067,28.0144,28.0378,85100.0
2007-09-19 12:15:00,47.99,48.03,47.96,47.96,106200.0,28.0378,28.0612,28.0203,28.0203,106200.0
2007-09-19 12:20:00,47.96,48.02,47.96,47.98,68000.0,28.0203,28.0553,28.0203,28.0319,68000.0
2007-09-19 12:25:00,47.98,48.0,47.96,47.98,71800.0,28.0319,28.0436,28.0203,28.0319,71800.0
2007-09-19 12:30:00,47.99,48.05,47.94,47.95,102300.0,28.0378,28.0728,28.0086,28.0144,102300.0
2007-09-19 12:35:00,47.94,47.96,47.89,47.91,68900.0,28.0086,28.0203,27.9794,27.991,68900.0
2007-09-19 12:40:00,47.91,47.98,47.9,47.94,60200.0,27.991,28.0319,27.9852,28.0086,60200.0
2007-09-19 12:45:00,47.94,47.96,47.89,47.93,104400.0,28.0086,28.0203,27.9794,28.0027,104400.0
2007-09-19 12:50:00,47.94,47.95,47.88,47.88,64400.0,28.0086,28.0144,27.9735,27.9735,64400.0
2007-09-19 12:55:00,47.89,47.93,47.88,47.89,70600.0,27.9794,28.0027,27.9735,27.9794,70600.0
2007-09-19 13:00:00,47.89,47.92,47.7,47.74,159800.0,27.9794,27.9969,27.8684,27.8917,159800.0
2007-09-19 13:05:00,47.74,47.8,47.7,47.72,92000.0,27.8917,27.9268,27.8684,27.88,92000.0
2007-09-19 13:10:00,47.73,47.79,47.66,47.77,87200.0,27.8859,27.9209,27.845,27.9093,87200.0
2007-09-19 13:15:00,47.77,47.9,47.76,47.81,78100.0,27.9093,27.9852,27.9034,27.9326,78100.0
2007-09-19 13:20:00,47.82,47.9,47.78,47.79,44100.0,27.9385,27.9852,27.9151,27.9209,44100.0
2007-09-19 13:25:00,47.78,47.87,47.78,47.81,54100.0,27.9151,27.9677,27.9151,27.9326,54100.0
2007-09-19 13:30:00,47.8,47.88,47.78,47.83,66900.0,27.9268,27.9735,27.9151,27.9443,66900.0
2007-09-19 13:35:00,47.83,47.88,47.75,47.79,74000.0,27.9443,27.9735,27.8976,27.9209,74000.0
2007-09-19 13:40:00,47.79,47.82,47.74,47.78,53200.0,27.9209,27.9385,27.8917,27.9151,53200.0
2007-09-19 13:45:00,47.78,47.81,47.7,47.7,65600.0,27.9151,27.9326,27.8684,27.8684,65600.0
2007-09-19 13:50:00,47.7,47.75,47.68,47.73,52900.0,27.8684,27.8976,27.8567,27.8859,52900.0
2007-09-19 13:55:00,47.73,47.73,47.62,47.63,79900.0,27.8859,27.8859,27.8216,27.8275,79900.0
2007-09-19 14:00:00,47.63,47.64,47.53,47.53,99500.0,27.8275,27.8333,27.769,27.769,99500.0
2007-09-19 14:05:00,47.53,47.66,47.5,47.55,76000.0,27.769,27.845,27.7515,27.7807,76000.0
2007-09-19 14:10:00,47.55,47.58,47.41,47.41,94700.0,27.7807,27.7982,27.6989,27.6989,94700.0
2007-09-19 14:15:00,47.41,47.42,47.25,47.31,355300.0,27.6989,27.7048,27.6054,27.6405,355300.0
2007-09-19 14:20:00,47.31,47.4,47.2,47.24,128200.0,27.6405,27.6931,27.5762,27.5996,128200.0
2007-09-19 14:25:00,47.24,47.43,47.23,47.36,205400.0,27.5996,27.7106,27.5938,27.6697,205400.0
2007-09-19 14:30:00,47.36,47.47,47.33,47.4,68800.0,27.6697,27.734,27.6522,27.6931,68800.0
2007-09-19 14:35:00,47.4,47.41,47.36,47.39,39400.0,27.6931,27.6989,27.6697,27.6872,39400.0
2007-09-19 14:40:00,47.38,47.43,47.38,47.38,60200.0,27.6814,27.7106,27.6814,27.6814,60200.0
2007-09-19 14:45:00,47.38,47.41,47.32,47.35,49000.0,27.6814,27.6989,27.6463,27.6639,49000.0
2007-09-19 14:50:00,47.35,47.49,47.35,47.47,65900.0,27.6639,27.7457,27.6639,27.734,65900.0
2007-09-19 14:55:00,47.47,47.51,47.46,47.48,95600.0,27.734,27.7573,27.7281,27.7398,95600.0
2007-09-19 15:00:00,47.48,47.57,47.45,47.51,152300.0,27.7398,27.7924,27.7223,27.7573,152300.0
2007-09-19 15:05:00,47.51,47.52,47.47,47.47,119600.0,27.7573,27.7632,27.734,27.734,119600.0
2007-09-19 15:10:00,47.47,47.52,47.45,47.5,95500.0,27.734,27.7632,27.7223,27.7515,95500.0
2007-09-19 15:15:00,47.5,47.6,47.5,47.55,256100.0,27.7515,27.8099,27.7515,27.7807,256100.0
2007-09-19 15:20:00,47.55,47.56,47.43,47.55,220600.0,27.7807,27.7866,27.7106,27.7807,220600.0
2007-09-19 15:25:00,47.56,47.61,47.53,47.56,75300.0,27.7866,27.8158,27.769,27.7866,75300.0
2007-09-19 15:30:00,47.55,47.58,47.49,47.56,78000.0,27.7807,27.7982,27.7457,27.7866,78000.0
2007-09-19 15:35:00,47.56,47.57,47.44,47.45,110200.0,27.7866,27.7924,27.7165,27.7223,110200.0
2007-09-19 15:40:00,47.46,47.55,47.39,47.39,243500.0,27.7281,27.7807,27.6872,27.6872,243500.0
2007-09-19 15:45:00,47.39,47.55,47.35,47.35,146100.0,27.6872,27.7807,27.6639,27.6639,146100.0
2007-09-19 15:50:00,47.35,47.48,47.3,47.47,201800.0,27.6639,27.7398,27.6347,27.734,201800.0
2007-09-19 15:55:00,47.46,47.54,47.38,47.49,220400.0,27.7281,27.7749,27.6814,27.7457,220400.0
2007-09-20 09:30:00,47.29,47.44,47.18,47.19,122300.0,27.6288,27.7165,27.5645,27.5704,122300.0
2007-09-20 09:35:00,47.19,47.2,46.69,46.69,239200.0,27.5704,27.5762,27.2783,27.2783,239200.0
2007-09-20 09:40:00,46.69,46.71,46.61,46.63,188700.0,27.2783,27.29,27.2315,27.2432,188700.0
2007-09-20 09:45:00,46.63,46.65,46.5,46.56,209400.0,27.2432,27.2549,27.1673,27.2023,209400.0
2007-09-20 09:50:00,46.57,46.91,46.56,46.75,143400.0,27.2082,27.4068,27.2023,27.3133,143400.0
2007-09-20 09:55:00,46.75,46.83,46.68,46.7,138400.0,27.3133,27.3601,27.2724,27.2841,138400.0
2007-09-20 10:00:00,46.69,46.75,46.57,46.74,122200.0,27.2783,27.3133,27.2082,27.3075,122200.0
2007-09-20 10:05:00,46.75,46.8,46.72,46.76,122100.0,27.3133,27.3425,27.2958,27.3192,122100.0
2007-09-20 10:10:00,46.75,46.95,46.75,46.89,104700.0,27.3133,27.4302,27.3133,27.3951,104700.0
2007-09-20 10:15:00,46.89,46.92,46.8,46.81,103700.0,27.3951,27.4126,27.3425,27.3484,103700.0
2007-09-20 10:20:00,46.8,46.88,46.74,46.79,70100.0,27.3425,27.3893,27.3075,27.3367,70100.0
2007-09-20 10:25:00,46.79,46.8,46.65,46.66,93500.0,27.3367,27.3425,27.2549,27.2607,93500.0
2007-09-20 10:30:00,46.66,46.67,46.6,46.6,89800.0,27.2607,27.2666,27.2257,27.2257,89800.0
2007-09-20 10:35:00,46.6,46.69,46.59,46.65,131000.0,27.2257,27.2783,27.2198,27.2549,131000.0
2007-09-20 10:40:00,46.65,46.69,46.62,46.65,80600.0,27.2549,27.2783,27.2374,27.2549,80600.0
2007-09-20 10:45:00,46.64,46.7,46.53,46.66,132800.0,27.2491,27.2841,27.1848,27.2607,132800.0
2007-09-20 10:50:00,46.64,46.81,46.62,46.76,105600.0,27.2491,27.3484,27.2374,27.3192,105600.0
2007-09-20 10:55:00,46.74,46.74,46.55,46.55,59600.0,27.3075,27.3075,27.1965,27.1965,59600.0
2007-09-20 11:00:00,46.55,46.63,46.55,46.62,50800.0,27.1965,27.2432,27.1965,27.2374,50800.0
2007-09-20 11:05:00,46.62,46.67,46.59,46.65,65600.0,27.2374,27.2666,27.2198,27.2549,65600.0
2007-09-20 11:10:00,46.64,46.65,46.56,46.58,78000.0,27.2491,27.2549,27.2023,27.214,78000.0
2007-09-20 11:15:00,46.57,46.61,46.56,46.57,53300.0,27.2082,27.2315,27.2023,27.2082,53300.0
2007-09-20 11:20:00,46.56,46.57,46.44,46.46,148800.0,27.2023,27.2082,27.1322,27.1439,148800.0
2007-09-20 11:25:00,46.47,46.59,46.45,46.52,107200.0,27.1497,27.2198,27.1381,27.1789,107200.0
2007-09-20 11:30:00,46.53,46.55,46.47,46.48,61600.0,27.1848,27.1965,27.1497,27.1556,61600.0
2007-09-20 11:35:00,46.48,46.48,46.41,46.41,84900.0,27.1556,27.1556,27.1147,27.1147,84900.0
2007-09-20 11:40:00,46.41,46.5,46.41,46.5,50900.0,27.1147,27.1673,27.1147,27.1673,50900.0
2007-09-20 11:45:00,46.49,46.51,46.44,46.46,71800.0,27.1614,27.1731,27.1322,27.1439,71800.0
2007-09-20 11:50:00,46.45,46.5,46.43,46.5,58200.0,27.1381,27.1673,27.1264,27.1673,58200.0
2007-09-20 11:55:00,46.5,46.53,46.45,46.46,76700.0,27.1673,27.1848,27.1381,27.1439,76700.0
2007-09-20 12:00:00,46.46,46.5,46.41,46.46,103900.0,27.1439,27.1673,27.1147,27.1439,103900.0
2007-09-20 12:05:00,46.46,46.46,46.38,46.39,88500.0,27.1439,27.1439,27.0972,27.103,88500.0
2007-09-20 12:10:00,46.38,46.42,46.37,46.4,71800.0,27.0972,27.1205,27.0913,27.1088,71800.0
2007-09-20 12:15:00,46.4,46.41,46.32,46.4,74800.0,27.1088,27.1147,27.0621,27.1088,74800.0
2007-09-20 12:20:00,46.4,46.43,46.35,46.39,57500.0,27.1088,27.1264,27.0796,27.103,57500.0
2007-09-20 12:25:00,46.39,46.4,46.28,46.28,98600.0,27.103,27.1088,27.0387,27.0387,98600.0
2007-09-20 12:30:00,46.28,46.32,46.26,46.28,88100.0,27.0387,27.0621,27.027,27.0387,88100.0
2007-09-20 12:35:00,46.27,46.33,46.23,46.27,49100.0,27.0329,27.0679,27.0095,27.0329,49100.0
2007-09-20 12:40:00,46.26,46.29,46.17,46.22,130500.0,27.027,27.0446,26.9745,27.0037,130500.0
2007-09-20 12:45:00,46.23,46.26,46.2,46.25,50700.0,27.0095,27.027,26.992,27.0212,50700.0
2007-09-20 12:50:00,46.24,46.26,46.23,46.25,92300.0,27.0154,27.027,27.0095,27.0212,92300.0
2007-09-20 12:55:00,46.25,46.35,46.24,46.3,100900.0,27.0212,27.0796,27.0154,27.0504,100900.0
2007-09-20 13:00:00,46.29,46.3,46.24,46.3,71800.0,27.0446,27.0504,27.0154,27.0504,71800.0
2007-09-20 13:05:00,46.3,46.3,46.23,46.24,50400.0,27.0504,27.0504,27.0095,27.0154,50400.0
2007-09-20 13:10:00,46.24,46.33,46.24,46.28,54400.0,27.0154,27.0679,27.0154,27.0387,54400.0
2007-09-20 13:15:00,46.29,46.33,46.27,46.29,73600.0,27.0446,27.0679,27.0329,27.0446,73600.0
2007-09-20 13:20:00,46.3,46.3,46.2,46.22,89100.0,27.0504,27.0504,26.992,27.0037,89100.0
2007-09-20 13:25:00,46.22,46.25,46.19,46.24,61900.0,27.0037,27.0212,26.9861,27.0154,61900.0
2007-09-20 13:30:00,46.24,46.27,46.19,46.27,84300.0,27.0154,27.0329,26.9861,27.0329,84300.0
2007-09-20 13:35:00,46.26,46.3,46.18,46.28,96300.0,27.027,27.0504,26.9803,27.0387,96300.0
2007-09-20 13:40:00,46.29,46.45,46.27,46.44,75700.0,27.0446,27.1381,27.0329,27.1322,75700.0
2007-09-20 13:45:00,46.43,46.49,46.4,46.46,52200.0,27.1264,27.1614,27.1088,27.1439,52200.0
2007-09-20 13:50:00,46.47,46.52,46.46,46.48,51800.0,27.1497,27.1789,27.1439,27.1556,51800.0
2007-09-20 13:55:00,46.49,46.56,46.41,46.46,68600.0,27.1614,27.2023,27.1147,27.1439,68600.0
2007-09-20 14:00:00,46.46,46.57,46.46,46.48,44200.0,27.1439,27.2082,27.1439,27.1556,44200.0
2007-09-20 14:05:00,46.5,46.5,46.45,46.46,34400.0,27.1673,27.1673,27.1381,27.1439,34400.0
2007-09-20 14:10:00,46.46,46.5,46.45,46.49,138300.0,27.1439,27.1673,27.1381,27.1614,138300.0
2007-09-20 14:15:00,46.49,46.55,46.49,46.5,78300.0,27.1614,27.1965,27.1614,27.1673,78300.0
2007-09-20 14:20:00,46.49,46.5,46.42,46.44,81900.0,27.1614,27.1673,27.1205,27.1322,81900.0
2007-09-20 14:25:00,46.44,46.5,46.4,46.48,70900.0,27.1322,27.1673,27.1088,27.1556,70900.0
2007-09-20 14:30:00,46.48,46.5,46.43,46.49,54700.0,27.1556,27.1673,27.1264,27.1614,54700.0
2007-09-20 14:35:00,46.49,48.5,46.38,46.53,116900.0,27.1614,28.3357,27.0972,27.1848,116900.0
2007-09-20 14:40:00,46.54,46.55,46.43,46.44,77700.0,27.1906,27.1965,27.1264,27.1322,77700.0
2007-09-20 14:45:00,46.44,46.45,46.35,46.35,65800.0,27.1322,27.1381,27.0796,27.0796,65800.0
2007-09-20 14:50:00,46.35,46.41,46.31,46.37,158400.0,27.0796,27.1147,27.0563,27.0913,158400.0
2007-09-20 14:55:00,46.37,46.41,46.36,46.39,37500.0,27.0913,27.1147,27.0855,27.103,37500.0
2007-09-20 15:00:00,46.39,46.4,46.27,46.37,118600.0,27.103,27.1088,27.0329,27.0913,118600.0
2007-09-20 15:05:00,46.37,46.37,46.3,46.35,64500.0,27.0913,27.0913,27.0504,27.0796,64500.0
2007-09-20 15:10:00,46.35,46.47,46.31,46.47,165700.0,27.0796,27.1497,27.0563,27.1497,165700.0
2007-09-20 15:15:00,46.46,46.56,46.46,46.55,104300.0,27.1439,27.2023,27.1439,27.1965,104300.0
2007-09-20 15:20:00,46.56,46.57,46.48,46.5,76600.0,27.2023,27.2082,27.1556,27.1673,76600.0
2007-09-20 15:25:00,46.49,46.53,46.45,46.51,104000.0,27.1614,27.1848,27.1381,27.1731,104000.0
2007-09-20 15:30:00,46.51,46.52,46.38,46.47,157800.0,27.1731,27.1789,27.0972,27.1497,157800.0
2007-09-20 15:35:00,46.48,46.52,46.42,46.42,128600.0,27.1556,27.1789,27.1205,27.1205,128600.0
2007-09-20 15:40:00,46.43,46.45,46.38,46.4,191800.0,27.1264,27.1381,27.0972,27.1088,191800.0
2007-09-20 15:45:00,46.4,46.51,46.37,46.5,237600.0,27.1088,27.1731,27.0913,27.1673,237600.0
2007-09-20 15:50:00,46.5,46.59,46.47,46.49,220000.0,27.1673,27.2198,27.1497,27.1614,220000.0
2007-09-20 15:55:00,46.49,46.54,46.44,46.44,215200.0,27.1614,27.1906,27.1322,27.1322,215200.0
2007-09-21 09:30:00,46.54,46.64,46.39,46.55,891700.0,27.1906,27.2491,27.103,27.1965,891700.0
2007-09-21 09:35:00,46.55,46.77,46.45,46.62,55700.0,27.1965,27.325,27.1381,27.2374,55700.0
2007-09-21 09:40:00,46.59,46.61,46.25,46.28,61300.0,27.2198,27.2315,27.0212,27.0387,61300.0
2007-09-21 09:45:00,46.29,46.33,46.12,46.22,79800.0,27.0446,27.0679,26.9453,27.0037,79800.0
2007-09-21 09:50:00,46.21,46.42,46.19,46.4,94100.0,26.9978,27.1205,26.9861,27.1088,94100.0
2007-09-21 09:55:00,46.4,46.43,46.33,46.36,88900.0,27.1088,27.1264,27.0679,27.0855,88900.0
2007-09-21 10:00:00,46.35,46.48,46.35,46.46,61500.0,27.0796,27.1556,27.0796,27.1439,61500.0
2007-09-21 10:05:00,46.46,46.67,46.45,46.67,58200.0,27.1439,27.2666,27.1381,27.2666,58200.0
2007-09-21 10:10:00,46.66,46.68,46.51,46.53,76400.0,27.2607,27.2724,27.1731,27.1848,76400.0
2007-09-21 10:15:00,46.52,46.52,46.36,46.4,87300.0,27.1789,27.1789,27.0855,27.1088,87300.0
2007-09-21 10:20:00,46.4,46.63,46.4,46.61,129000.0,27.1088,27.2432,27.1088,27.2315,129000.0
2007-09-21 10:25:00,46.62,46.68,46.57,46.64,100900.0,27.2374,27.2724,27.2082,27.2491,100900.0
2007-09-21 10:30:00,46.64,46.67,46.64,46.66,44100.0,27.2491,27.2666,27.2491,27.2607,44100.0
2007-09-21 10:35:00,46.66,46.67,46.65,46.67,46000.0,27.2607,27.2666,27.2549,27.2666,46000.0
2007-09-21 10:40:00,46.67,46.71,46.66,46.7,69800.0,27.2666,27.29,27.2607,27.2841,69800.0
2007-09-21 10:45:00,46.7,46.7,46.52,46.53,57300.0,27.2841,27.2841,27.1789,27.1848,57300.0
2007-09-21 10:50:00,46.52,46.61,46.5,46.59,22000.0,27.1789,27.2315,27.1673,27.2198,22000.0
2007-09-21 10:55:00,46.6,46.69,46.57,46.69,64000.0,27.2257,27.2783,27.2082,27.2783,64000.0
2007-09-21 11:00:00,46.68,46.7,46.67,46.7,37800.0,27.2724,27.2841,27.2666,27.2841,37800.0
2007-09-21 11:05:00,46.7,46.75,46.7,46.71,47400.0,27.2841,27.3133,27.2841,27.29,47400.0
2007-09-21 11:10:00,46.71,46.72,46.65,46.67,27900.0,27.29,27.2958,27.2549,27.2666,27900.0
2007-09-21 11:15:00,46.68,46.7,46.66,46.67,30600.0,27.2724,27.2841,27.2607,27.2666,30600.0
2007-09-21 11:20:00,46.67,46.71,46.66,46.69,58800.0,27.2666,27.29,27.2607,27.2783,58800.0
2007-09-21 11:25:00,46.69,46.75,46.69,46.74,130100.0,27.2783,27.3133,27.2783,27.3075,130100.0
2007-09-21 11:30:00,46.74,46.78,46.74,46.75,51000.0,27.3075,27.3309,27.3075,27.3133,51000.0
2007-09-21 11:35:00,46.76,46.76,46.75,46.76,38800.0,27.3192,27.3192,27.3133,27.3192,38800.0
2007-09-21 11:40:00,46.76,46.82,46.75,46.82,37200.0,27.3192,27.3542,27.3133,27.3542,37200.0
2007-09-21 11:45:00,46.82,46.84,46.81,46.82,46800.0,27.3542,27.3659,27.3484,27.3542,46800.0
2007-09-21 11:50:00,46.82,46.84,46.77,46.8,98000.0,27.3542,27.3659,27.325,27.3425,98000.0
2007-09-21 11:55:00,46.8,46.83,46.8,46.82,46300.0,27.3425,27.3601,27.3425,27.3542,46300.0
2007-09-21 12:00:00,46.82,46.83,46.76,46.79,27700.0,27.3542,27.3601,27.3192,27.3367,27700.0
2007-09-21 12:05:00,46.79,46.8,46.73,46.75,40000.0,27.3367,27.3425,27.3016,27.3133,40000.0
2007-09-21 12:10:00,46.74,46.82,46.74,46.78,26500.0,27.3075,27.3542,27.3075,27.3309,26500.0
2007-09-21 12:15:00,46.78,46.79,46.75,46.76,95700.0,27.3309,27.3367,27.3133,27.3192,95700.0
2007-09-21 12:20:00,46.75,46.8,46.75,46.78,13000.0,27.3133,27.3425,27.3133,27.3309,13000.0
2007-09-21 12:25:00,46.78,46.84,46.78,46.84,47100.0,27.3309,27.3659,27.3309,27.3659,47100.0
2007-09-21 12:30:00,46.84,46.86,46.82,46.86,93000.0,27.3659,27.3776,27.3542,27.3776,93000.0
2007-09-21 12:35:00,46.85,46.86,46.84,46.86,18700.0,27.3717,27.3776,27.3659,27.3776,18700.0
2007-09-21 12:40:00,46.86,46.88,46.85,46.88,13600.0,27.3776,27.3893,27.3717,27.3893,13600.0
2007-09-21 12:45:00,46.88,46.88,46.87,46.87,16400.0,27.3893,27.3893,27.3834,27.3834,16400.0
2007-09-21 12:50:00,46.86,46.88,46.78,46.78,16500.0,27.3776,27.3893,27.3309,27.3309,16500.0
2007-09-21 12:55:00,46.78,46.8,46.77,46.8,23200.0,27.3309,27.3425,27.325,27.3425,23200.0
2007-09-21 13:00:00,46.8,46.83,46.77,46.83,31900.0,27.3425,27.3601,27.325,27.3601,31900.0
2007-09-21 13:05:00,46.83,46.87,46.83,46.87,29400.0,27.3601,27.3834,27.3601,27.3834,29400.0
2007-09-21 13:10:00,46.87,46.89,46.86,46.87,29300.0,27.3834,27.3951,27.3776,27.3834,29300.0
2007-09-21 13:15:00,46.87,46.87,46.83,46.84,27000.0,27.3834,27.3834,27.3601,27.3659,27000.0
2007-09-21 13:20:00,46.84,46.85,46.81,46.82,14700.0,27.3659,27.3717,27.3484,27.3542,14700.0
2007-09-21 13:25:00,46.82,46.82,46.8,46.81,14200.0,27.3542,27.3542,27.3425,27.3484,14200.0
2007-09-21 13:30:00,46.81,46.84,46.8,46.8,25800.0,27.3484,27.3659,27.3425,27.3425,25800.0
2007-09-21 13:35:00,46.81,46.81,46.79,46.8,17600.0,27.3484,27.3484,27.3367,27.3425,17600.0
2007-09-21 13:40:00,46.79,46.8,46.76,46.76,26800.0,27.3367,27.3425,27.3192,27.3192,26800.0
2007-09-21 13:45:00,46.77,46.77,46.75,46.75,49600.0,27.325,27.325,27.3133,27.3133,49600.0
2007-09-21 13:50:00,46.75,46.76,46.7,46.7,43400.0,27.3133,27.3192,27.2841,27.2841,43400.0
2007-09-21 13:55:00,46.7,46.72,46.44,46.66,55600.0,27.2841,27.2958,27.1322,27.2607,55600.0
2007-09-21 14:00:00,46.66,46.69,46.62,46.69,58500.0,27.2607,27.2783,27.2374,27.2783,58500.0
2007-09-21 14:05:00,46.7,46.7,46.67,46.67,27300.0,27.2841,27.2841,27.2666,27.2666,27300.0
2007-09-21 14:10:00,46.68,46.68,46.62,46.65,26200.0,27.2724,27.2724,27.2374,27.2549,26200.0
2007-09-21 14:15:00,46.65,46.69,46.63,46.64,39300.0,27.2549,27.2783,27.2432,27.2491,39300.0
2007-09-21 14:20:00,46.64,46.66,46.63,46.64,27700.0,27.2491,27.2607,27.2432,27.2491,27700.0
2007-09-21 14:25:00,46.64,46.66,46.6,46.6,81000.0,27.2491,27.2607,27.2257,27.2257,81000.0
2007-09-21 14:30:00,46.61,46.66,46.6,46.65,50800.0,27.2315,27.2607,27.2257,27.2549,50800.0
2007-09-21 14:35:00,46.65,46.66,46.58,46.59,17900.0,27.2549,27.2607,27.214,27.2198,17900.0
2007-09-21 14:40:00,46.58,46.58,46.53,46.56,29400.0,27.214,27.214,27.1848,27.2023,29400.0
2007-09-21 14:45:00,46.57,46.69,46.56,46.66,66300.0,27.2082,27.2783,27.2023,27.2607,66300.0
2007-09-21 14:50:00,46.67,46.69,46.64,46.69,29400.0,27.2666,27.2783,27.2491,27.2783,29400.0
2007-09-21 14:55:00,46.69,46.73,46.68,46.73,72400.0,27.2783,27.3016,27.2724,27.3016,72400.0
2007-09-21 15:00:00,46.72,46.72,46.66,46.72,86900.0,27.2958,27.2958,27.2607,27.2958,86900.0
2007-09-21 15:05:00,46.72,46.77,46.71,46.73,37800.0,27.2958,27.325,27.29,27.3016,37800.0
2007-09-21 15:10:00,46.73,46.81,46.71,46.81,38500.0,27.3016,27.3484,27.29,27.3484,38500.0
2007-09-21 15:15:00,46.81,46.85,46.69,46.7,43500.0,27.3484,27.3717,27.2783,27.2841,43500.0
2007-09-21 15:20:00,46.69,46.72,46.63,46.71,46000.0,27.2783,27.2958,27.2432,27.29,46000.0
2007-09-21 15:25:00,46.72,46.74,46.61,46.64,70800.0,27.2958,27.3075,27.2315,27.2491,70800.0
2007-09-21 15:30:00,46.65,46.68,46.64,46.66,61600.0,27.2549,27.2724,27.2491,27.2607,61600.0
2007-09-21 15:35:00,46.66,46.74,46.65,46.73,64900.0,27.2607,27.3075,27.2549,27.3016,64900.0
2007-09-21 15:40:00,46.74,46.8,46.73,46.77,87600.0,27.3075,27.3425,27.3016,27.325,87600.0
2007-09-21 15:45:00,46.76,46.77,46.71,46.73,86400.0,27.3192,27.325,27.29,27.3016,86400.0
2007-09-21 15:50:00,46.73,46.75,46.64,46.64,89900.0,27.3016,27.3133,27.2491,27.2491,89900.0
2007-09-21 15:55:00,46.65,46.74,46.6,46.72,192000.0,27.2549,27.3075,27.2257,27.2958,192000.0
2007-09-24 09:30:00,46.82,46.9,46.69,46.8,82000.0,27.3542,27.401,27.2783,27.3425,82000.0
2007-09-24 09:35:00,46.77,46.85,46.69,46.71,50600.0,27.325,27.3717,27.2783,27.29,50600.0
2007-09-24 09:40:00,46.71,46.97,46.67,46.86,106900.0,27.29,27.4419,27.2666,27.3776,106900.0
2007-09-24 09:45:00,46.86,47.11,46.85,47.0,138000.0,27.3776,27.5237,27.3717,27.4594,138000.0
2007-09-24 09:50:00,47.0,47.07,46.93,47.02,90600.0,27.4594,27.5003,27.4185,27.4711,90600.0
2007-09-24 09:55:00,47.0,47.03,46.77,46.78,49200.0,27.4594,27.4769,27.325,27.3309,49200.0
2007-09-24 10:00:00,46.79,46.81,46.72,46.72,47700.0,27.3367,27.3484,27.2958,27.2958,47700.0
2007-09-24 10:05:00,46.74,46.74,46.6,46.64,49500.0,27.3075,27.3075,27.2257,27.2491,49500.0
2007-09-24 10:10:00,46.65,46.69,46.56,46.61,112700.0,27.2549,27.2783,27.2023,27.2315,112700.0
2007-09-24 10:15:00,46.62,46.62,46.56,46.58,84600.0,27.2374,27.2374,27.2023,27.214,84600.0
2007-09-24 10:20:00,46.58,46.73,46.56,46.73,63800.0,27.214,27.3016,27.2023,27.3016,63800.0
2007-09-24 10:25:00,46.72,46.85,46.72,46.85,45800.0,27.2958,27.3717,27.2958,27.3717,45800.0
2007-09-24 10:30:00,46.83,46.85,46.72,46.76,49400.0,27.3601,27.3717,27.2958,27.3192,49400.0
2007-09-24 10:35:00,46.74,46.77,46.58,46.63,54800.0,27.3075,27.325,27.214,27.2432,54800.0
2007-09-24 10:40:00,46.62,46.66,46.6,46.6,42500.0,27.2374,27.2607,27.2257,27.2257,42500.0
2007-09-24 10:45:00,46.6,46.61,46.43,46.43,53000.0,27.2257,27.2315,27.1264,27.1264,53000.0
2007-09-24 10:50:00,46.42,46.44,46.34,46.4,70500.0,27.1205,27.1322,27.0738,27.1088,70500.0
2007-09-24 10:55:00,46.4,46.45,46.39,46.45,43000.0,27.1088,27.1381,27.103,27.1381,43000.0
2007-09-24 11:00:00,46.45,46.45,46.37,46.39,40100.0,27.1381,27.1381,27.0913,27.103,40100.0
2007-09-24 11:05:00,46.38,46.45,46.31,46.4,51000.0,27.0972,27.1381,27.0563,27.1088,51000.0
2007-09-24 11:10:00,46.42,46.5,46.4,46.47,33100.0,27.1205,27.1673,27.1088,27.1497,33100.0
2007-09-24 11:15:00,46.47,46.48,46.45,46.47,42200.0,27.1497,27.1556,27.1381,27.1497,42200.0
2007-09-24 11:20:00,46.47,46.54,46.46,46.51,83100.0,27.1497,27.1906,27.1439,27.1731,83100.0
2007-09-24 11:25:00,46.51,46.53,46.48,46.5,17400.0,27.1731,27.1848,27.1556,27.1673,17400.0
2007-09-24 11:30:00,46.5,46.53,46.49,46.49,30900.0,27.1673,27.1848,27.1614,27.1614,30900.0
2007-09-24 11:35:00,46.49,46.54,46.48,46.52,28900.0,27.1614,27.1906,27.1556,27.1789,28900.0
2007-09-24 11:40:00,46.53,46.54,46.48,46.53,38500.0,27.1848,27.1906,27.1556,27.1848,38500.0
2007-09-24 11:45:00,46.52,46.56,46.51,46.54,35600.0,27.1789,27.2023,27.1731,27.1906,35600.0
2007-09-24 11:50:00,46.54,46.55,46.53,46.54,37800.0,27.1906,27.1965,27.1848,27.1906,37800.0
2007-09-24 11:55:00,46.54,46.55,46.49,46.49,28800.0,27.1906,27.1965,27.1614,27.1614,28800.0
2007-09-24 12:00:00,46.5,46.51,46.49,46.5,50900.0,27.1673,27.1731,27.1614,27.1673,50900.0
2007-09-24 12:05:00,46.51,46.53,46.48,46.49,52000.0,27.1731,27.1848,27.1556,27.1614,52000.0
2007-09-24 12:10:00,46.5,46.54,46.5,46.53,30900.0,27.1673,27.1906,27.1673,27.1848,30900.0
2007-09-24 12:15:00,46.53,46.53,46.51,46.51,33200.0,27.1848,27.1848,27.1731,27.1731,33200.0
2007-09-24 12:20:00,46.52,46.52,46.48,46.49,20200.0,27.1789,27.1789,27.1556,27.1614,20200.0
2007-09-24 12:25:00,46.48,46.54,46.47,46.52,44100.0,27.1556,27.1906,27.1497,27.1789,44100.0
2007-09-24 12:30:00,46.53,46.55,46.49,46.51,65600.0,27.1848,27.1965,27.1614,27.1731,65600.0
2007-09-24 12:35:00,46.5,46.53,46.46,46.48,64300.0,27.1673,27.1848,27.1439,27.1556,64300.0
2007-09-24 12:40:00,46.48,46.52,46.48,46.52,21700.0,27.1556,27.1789,27.1556,27.1789,21700.0
2007-09-24 12:45:00,46.52,46.56,46.51,46.54,27800.0,27.1789,27.2023,27.1731,27.1906,27800.0
2007-09-24 12:50:00,46.53,46.54,46.48,46.48,30600.0,27.1848,27.1906,27.1556,27.1556,30600.0
2007-09-24 12:55:00,46.48,46.48,46.44,46.45,53900.0,27.1556,27.1556,27.1322,27.1381,53900.0
2007-09-24 13:00:00,46.46,46.47,46.44,46.45,32300.0,27.1439,27.1497,27.1322,27.1381,32300.0
2007-09-24 13:05:00,46.45,46.45,46.44,46.45,48300.0,27.1381,27.1381,27.1322,27.1381,48300.0
2007-09-24 13:10:00,46.44,46.44,46.34,46.34,69600.0,27.1322,27.1322,27.0738,27.0738,69600.0
2007-09-24 13:15:00,46.35,46.35,46.3,46.33,57400.0,27.0796,27.0796,27.0504,27.0679,57400.0
2007-09-24 13:20:00,46.32,46.33,46.22,46.22,70200.0,27.0621,27.0679,27.0037,27.0037,70200.0
2007-09-24 13:25:00,46.22,46.33,46.21,46.33,30000.0,27.0037,27.0679,26.9978,27.0679,30000.0
2007-09-24 13:30:00,46.31,46.32,46.17,46.17,90900.0,27.0563,27.0621,26.9745,26.9745,90900.0
2007-09-24 13:35:00,46.17,46.18,46.07,46.09,91000.0,26.9745,26.9803,26.916,26.9277,91000.0
2007-09-24 13:40:00,46.09,46.15,46.09,46.13,51900.0,26.9277,26.9628,26.9277,26.9511,51900.0
2007-09-24 13:45:00,46.13,46.17,46.03,46.07,70000.0,26.9511,26.9745,26.8927,26.916,70000.0
2007-09-24 13:50:00,46.07,46.11,45.98,45.98,156300.0,26.916,26.9394,26.8635,26.8635,156300.0
2007-09-24 13:55:00,46.0,46.06,45.98,46.02,77100.0,26.8751,26.9102,26.8635,26.8868,77100.0
2007-09-24 14:00:00,46.02,46.13,46.02,46.03,75700.0,26.8868,26.9511,26.8868,26.8927,75700.0
2007-09-24 14:05:00,46.03,46.13,46.03,46.11,55400.0,26.8927,26.9511,26.8927,26.9394,55400.0
2007-09-24 14:10:00,46.11,46.23,46.11,46.17,60200.0,26.9394,27.0095,26.9394,26.9745,60200.0
2007-09-24 14:15:00,46.18,46.31,46.17,46.26,45000.0,26.9803,27.0563,26.9745,27.027,45000.0
2007-09-24 14:20:00,46.27,46.3,46.24,46.25,66800.0,27.0329,27.0504,27.0154,27.0212,66800.0
2007-09-24 14:25:00,46.24,46.25,46.17,46.18,67800.0,27.0154,27.0212,26.9745,26.9803,67800.0
2007-09-24 14:30:00,46.17,46.22,46.16,46.18,44600.0,26.9745,27.0037,26.9686,26.9803,44600.0
2007-09-24 14:35:00,46.19,46.27,46.16,46.22,60200.0,26.9861,27.0329,26.9686,27.0037,60200.0
2007-09-24 14:40:00,46.22,46.23,46.17,46.18,54400.0,27.0037,27.0095,26.9745,26.9803,54400.0
2007-09-24 14:45:00,46.17,46.2,46.08,46.11,66900.0,26.9745,26.992,26.9219,26.9394,66900.0
2007-09-24 14:50:00,46.12,46.15,46.08,46.15,47100.0,26.9453,26.9628,26.9219,26.9628,47100.0
2007-09-24 14:55:00,46.15,46.27,46.14,46.26,47000.0,26.9628,27.0329,26.9569,27.027,47000.0
2007-09-24 15:00:00,46.27,46.29,46.15,46.25,75100.0,27.0329,27.0446,26.9628,27.0212,75100.0
2007-09-24 15:05:00,46.25,46.29,46.23,46.27,70700.0,27.0212,27.0446,27.0095,27.0329,70700.0
2007-09-24 15:10:00,46.27,46.27,46.19,46.19,42900.0,27.0329,27.0329,26.9861,26.9861,42900.0
2007-09-24 15:15:00,46.2,46.24,46.16,46.18,61600.0,26.992,27.0154,26.9686,26.9803,61600.0
2007-09-24 15:20:00,46.18,46.2,46.17,46.19,58000.0,26.9803,26.992,26.9745,26.9861,58000.0
2007-09-24 15:25:00,46.19,46.25,46.18,46.24,47400.0,26.9861,27.0212,26.9803,27.0154,47400.0
2007-09-24 15:30:00,46.24,46.25,46.19,46.22,90400.0,27.0154,27.0212,26.9861,27.0037,90400.0
2007-09-24 15:35:00,46.22,46.23,46.19,46.19,85700.0,27.0037,27.0095,26.9861,26.9861,85700.0
2007-09-24 15:40:00,46.19,46.29,46.19,46.27,83900.0,26.9861,27.0446,26.9861,27.0329,83900.0
2007-09-24 15:45:00,46.27,46.3,46.25,46.26,70000.0,27.0329,27.0504,27.0212,27.027,70000.0
2007-09-24 15:50:00,46.26,46.27,46.19,46.21,127000.0,27.027,27.0329,26.9861,26.9978,127000.0
2007-09-24 15:55:00,46.21,46.23,46.14,46.2,154100.0,26.9978,27.0095,26.9569,26.992,154100.0
2007-09-25 09:30:00,45.64,45.81,45.46,45.48,199700.0,26.6648,26.7641,26.5597,26.5713,199700.0
2007-09-25 09:35:00,45.48,45.56,45.36,45.55,126300.0,26.5713,26.6181,26.5012,26.6122,126300.0
2007-09-25 09:40:00,45.56,45.56,45.18,45.35,208000.0,26.6181,26.6181,26.3961,26.4954,208000.0
2007-09-25 09:45:00,45.35,45.42,45.2,45.23,112100.0,26.4954,26.5363,26.4077,26.4253,112100.0
2007-09-25 09:50:00,45.23,45.29,45.14,45.24,162500.0,26.4253,26.4603,26.3727,26.4311,162500.0
2007-09-25 09:55:00,45.23,45.26,45.21,45.26,119500.0,26.4253,26.4428,26.4136,26.4428,119500.0
2007-09-25 10:00:00,45.26,45.29,45.12,45.17,132000.0,26.4428,26.4603,26.361,26.3902,132000.0
2007-09-25 10:05:00,45.16,45.35,45.16,45.35,91400.0,26.3844,26.4954,26.3844,26.4954,91400.0
2007-09-25 10:10:00,45.34,45.5,45.32,45.46,75500.0,26.4895,26.583,26.4779,26.5597,75500.0
2007-09-25 10:15:00,45.46,45.5,45.41,45.47,105300.0,26.5597,26.583,26.5304,26.5655,105300.0
2007-09-25 10:20:00,45.47,45.51,45.38,45.4,121100.0,26.5655,26.5889,26.5129,26.5246,121100.0
2007-09-25 10:25:00,45.39,45.5,45.38,45.41,114500.0,26.5188,26.583,26.5129,26.5304,114500.0
2007-09-25 10:30:00,45.41,45.41,45.25,45.34,64900.0,26.5304,26.5304,26.437,26.4895,64900.0
2007-09-25 10:35:00,45.33,45.37,45.27,45.34,84700.0,26.4837,26.5071,26.4486,26.4895,84700.0
2007-09-25 10:40:00,45.34,45.48,45.29,45.44,98800.0,26.4895,26.5713,26.4603,26.548,98800.0
2007-09-25 10:45:00,45.44,45.44,45.29,45.31,75800.0,26.548,26.548,26.4603,26.472,75800.0
2007-09-25 10:50:00,45.33,45.36,45.3,45.31,45200.0,26.4837,26.5012,26.4662,26.472,45200.0
2007-09-25 10:55:00,45.31,45.38,45.31,45.36,40400.0,26.472,26.5129,26.472,26.5012,40400.0
2007-09-25 11:00:00,45.36,45.43,45.34,45.42,21700.0,26.5012,26.5421,26.4895,26.5363,21700.0
2007-09-25 11:05:00,45.42,45.51,45.42,45.44,73100.0,26.5363,26.5889,26.5363,26.548,73100.0
2007-09-25 11:10:00,45.44,45.46,45.35,45.35,47100.0,26.548,26.5597,26.4954,26.4954,47100.0
2007-09-25 11:15:00,45.34,45.37,45.3,45.31,50400.0,26.4895,26.5071,26.4662,26.472,50400.0
2007-09-25 11:20:00,45.3,45.35,45.3,45.3,30600.0,26.4662,26.4954,26.4662,26.4662,30600.0
2007-09-25 11:25:00,45.31,45.32,45.29,45.3,42700.0,26.472,26.4779,26.4603,26.4662,42700.0
2007-09-25 11:30:00,45.3,45.5,45.29,45.49,108400.0,26.4662,26.583,26.4603,26.5772,108400.0
2007-09-25 11:35:00,45.48,45.5,45.4,45.41,58700.0,26.5713,26.583,26.5246,26.5304,58700.0
2007-09-25 11:40:00,45.4,45.47,45.4,45.45,30000.0,26.5246,26.5655,26.5246,26.5538,30000.0
2007-09-25 11:45:00,45.46,45.47,45.43,45.45,34600.0,26.5597,26.5655,26.5421,26.5538,34600.0
2007-09-25 11:50:00,45.45,45.47,45.37,45.42,65900.0,26.5538,26.5655,26.5071,26.5363,65900.0
2007-09-25 11:55:00,45.42,45.45,45.4,45.43,51300.0,26.5363,26.5538,26.5246,26.5421,51300.0
2007-09-25 12:00:00,45.43,45.48,45.42,45.47,65000.0,26.5421,26.5713,26.5363,26.5655,65000.0
2007-09-25 12:05:00,45.48,45.54,45.47,45.52,66000.0,26.5713,26.6064,26.5655,26.5947,66000.0
2007-09-25 12:10:00,45.52,45.53,45.45,45.45,46600.0,26.5947,26.6005,26.5538,26.5538,46600.0
2007-09-25 12:15:00,45.46,45.52,45.45,45.5,29500.0,26.5597,26.5947,26.5538,26.583,29500.0
2007-09-25 12:20:00,45.5,45.54,45.45,45.5,43200.0,26.583,26.6064,26.5538,26.583,43200.0
2007-09-25 12:25:00,45.51,45.6,45.51,45.58,33400.0,26.5889,26.6414,26.5889,26.6298,33400.0
2007-09-25 12:30:00,45.59,45.64,45.55,45.6,36400.0,26.6356,26.6648,26.6122,26.6414,36400.0
2007-09-25 12:35:00,45.59,45.68,45.54,45.6,77300.0,26.6356,26.6882,26.6064,26.6414,77300.0
2007-09-25 12:40:00,45.59,45.62,45.56,45.62,36900.0,26.6356,26.6531,26.6181,26.6531,36900.0
2007-09-25 12:45:00,45.61,45.75,45.61,45.75,62900.0,26.6473,26.7291,26.6473,26.7291,62900.0
2007-09-25 12:50:00,45.74,45.78,45.74,45.78,52100.0,26.7232,26.7466,26.7232,26.7466,52100.0
2007-09-25 12:55:00,45.79,45.81,45.72,45.74,94400.0,26.7525,26.7641,26.7116,26.7232,94400.0
2007-09-25 13:00:00,45.73,45.73,45.68,45.72,53300.0,26.7174,26.7174,26.6882,26.7116,53300.0
2007-09-25 13:05:00,45.71,45.75,45.69,45.72,50200.0,26.7057,26.7291,26.694,26.7116,50200.0
2007-09-25 13:10:00,45.73,45.75,45.72,45.73,25200.0,26.7174,26.7291,26.7116,26.7174,25200.0
2007-09-25 13:15:00,45.73,45.76,45.68,45.7,75900.0,26.7174,26.7349,26.6882,26.6999,75900.0
2007-09-25 13:20:00,45.7,45.79,45.69,45.75,56800.0,26.6999,26.7525,26.694,26.7291,56800.0
2007-09-25 13:25:00,45.76,45.81,45.75,45.78,120300.0,26.7349,26.7641,26.7291,26.7466,120300.0
2007-09-25 13:30:00,45.78,45.84,45.76,45.77,36900.0,26.7466,26.7817,26.7349,26.7408,36900.0
2007-09-25 13:35:00,45.76,45.78,45.67,45.7,76400.0,26.7349,26.7466,26.6823,26.6999,76400.0
2007-09-25 13:40:00,45.69,45.7,45.6,45.62,52200.0,26.694,26.6999,26.6414,26.6531,52200.0
2007-09-25 13:45:00,45.62,45.63,45.6,45.61,18700.0,26.6531,26.659,26.6414,26.6473,18700.0
2007-09-25 13:50:00,45.6,45.63,45.59,45.59,30500.0,26.6414,26.659,26.6356,26.6356,30500.0
2007-09-25 13:55:00,45.6,45.64,45.58,45.6,67500.0,26.6414,26.6648,26.6298,26.6414,67500.0
2007-09-25 14:00:00,45.6,45.6,45.47,45.5,76700.0,26.6414,26.6414,26.5655,26.583,76700.0
2007-09-25 14:05:00,45.48,45.53,45.45,45.51,51700.0,26.5713,26.6005,26.5538,26.5889,51700.0
2007-09-25 14:10:00,45.51,45.61,45.5,45.6,26000.0,26.5889,26.6473,26.583,26.6414,26000.0
2007-09-25 14:15:00,45.6,45.6,45.51,45.6,54100.0,26.6414,26.6414,26.5889,26.6414,54100.0
2007-09-25 14:20:00,45.59,45.64,45.59,45.62,31400.0,26.6356,26.6648,26.6356,26.6531,31400.0
2007-09-25 14:25:00,45.63,45.69,45.62,45.67,32200.0,26.659,26.694,26.6531,26.6823,32200.0
2007-09-25 14:30:00,45.66,45.67,45.61,45.66,64700.0,26.6765,26.6823,26.6473,26.6765,64700.0
2007-09-25 14:35:00,45.65,45.68,45.64,45.67,26000.0,26.6707,26.6882,26.6648,26.6823,26000.0
2007-09-25 14:40:00,45.67,45.74,45.64,45.73,33300.0,26.6823,26.7232,26.6648,26.7174,33300.0
2007-09-25 14:45:00,45.72,45.9,45.71,45.8,75500.0,26.7116,26.8167,26.7057,26.7583,75500.0
2007-09-25 14:50:00,45.8,45.8,45.73,45.74,20100.0,26.7583,26.7583,26.7174,26.7232,20100.0
2007-09-25 14:55:00,45.73,45.81,45.71,45.8,38300.0,26.7174,26.7641,26.7057,26.7583,38300.0
2007-09-25 15:00:00,45.79,45.8,45.74,45.76,70700.0,26.7525,26.7583,26.7232,26.7349,70700.0
2007-09-25 15:05:00,45.75,45.78,45.72,45.76,65100.0,26.7291,26.7466,26.7116,26.7349,65100.0
2007-09-25 15:10:00,45.78,45.83,45.74,45.75,56300.0,26.7466,26.7758,26.7232,26.7291,56300.0
2007-09-25 15:15:00,45.75,45.79,45.72,45.72,45500.0,26.7291,26.7525,26.7116,26.7116,45500.0
2007-09-25 15:20:00,45.72,45.78,45.72,45.77,32900.0,26.7116,26.7466,26.7116,26.7408,32900.0
2007-09-25 15:25:00,45.77,45.83,45.76,45.83,58500.0,26.7408,26.7758,26.7349,26.7758,58500.0
2007-09-25 15:30:00,45.83,45.92,45.82,45.9,140800.0,26.7758,26.8284,26.77,26.8167,140800.0
2007-09-25 15:35:00,45.9,45.9,45.84,45.88,89000.0,26.8167,26.8167,26.7817,26.805,89000.0
2007-09-25 15:40:00,45.88,45.91,45.87,45.9,65400.0,26.805,26.8226,26.7992,26.8167,65400.0
2007-09-25 15:45:00,45.89,45.96,45.89,45.95,121700.0,26.8109,26.8518,26.8109,26.8459,121700.0
2007-09-25 15:50:00,45.95,46.05,45.95,46.04,203500.0,26.8459,26.9044,26.8459,26.8985,203500.0
2007-09-25 15:55:00,46.04,46.08,46.0,46.04,256500.0,26.8985,26.9219,26.8751,26.8985,256500.0
2007-09-26 09:30:00,46.3,46.4,46.2,46.36,99000.0,27.0504,27.1088,26.992,27.0855,99000.0
2007-09-26 09:35:00,46.36,46.4,46.29,46.35,59700.0,27.0855,27.1088,27.0446,27.0796,59700.0
2007-09-26 09:40:00,46.36,46.37,46.1,46.28,83300.0,27.0855,27.0913,26.9336,27.0387,83300.0
2007-09-26 09:45:00,46.26,46.27,46.11,46.12,66300.0,27.027,27.0329,26.9394,26.9453,66300.0
2007-09-26 09:50:00,46.11,46.13,46.0,46.03,41600.0,26.9394,26.9511,26.8751,26.8927,41600.0
2007-09-26 09:55:00,46.03,46.3,46.02,46.27,89200.0,26.8927,27.0504,26.8868,27.0329,89200.0
2007-09-26 10:00:00,46.25,46.29,46.12,46.22,50500.0,27.0212,27.0446,26.9453,27.0037,50500.0
2007-09-26 10:05:00,46.22,46.32,46.16,46.18,54500.0,27.0037,27.0621,26.9686,26.9803,54500.0
2007-09-26 10:10:00,46.18,46.25,46.17,46.22,42800.0,26.9803,27.0212,26.9745,27.0037,42800.0
2007-09-26 10:15:00,46.22,46.23,46.14,46.17,38600.0,27.0037,27.0095,26.9569,26.9745,38600.0
2007-09-26 10:20:00,46.17,46.19,46.14,46.19,54000.0,26.9745,26.9861,26.9569,26.9861,54000.0
2007-09-26 10:25:00,46.18,46.25,46.17,46.25,53500.0,26.9803,27.0212,26.9745,27.0212,53500.0
2007-09-26 10:30:00,46.25,46.25,46.2,46.2,50800.0,27.0212,27.0212,26.992,26.992,50800.0
2007-09-26 10:35:00,46.2,46.21,46.08,46.12,46500.0,26.992,26.9978,26.9219,26.9453,46500.0
2007-09-26 10:40:00,46.13,46.21,46.11,46.21,47200.0,26.9511,26.9978,26.9394,26.9978,47200.0
2007-09-26 10:45:00,46.21,46.28,46.2,46.27,48700.0,26.9978,27.0387,26.992,27.0329,48700.0
2007-09-26 10:50:00,46.28,46.38,46.27,46.38,51800.0,27.0387,27.0972,27.0329,27.0972,51800.0
2007-09-26 10:55:00,46.39,46.5,46.34,46.47,82500.0,27.103,27.1673,27.0738,27.1497,82500.0
2007-09-26 11:00:00,46.47,46.5,46.45,46.47,65400.0,27.1497,27.1673,27.1381,27.1497,65400.0
2007-09-26 11:05:00,46.48,46.63,46.46,46.56,93400.0,27.1556,27.2432,27.1439,27.2023,93400.0
2007-09-26 11:10:00,46.56,46.59,46.54,46.58,51800.0,27.2023,27.2198,27.1906,27.214,51800.0
2007-09-26 11:15:00,46.59,46.65,46.59,46.6,63700.0,27.2198,27.2549,27.2198,27.2257,63700.0
2007-09-26 11:20:00,46.6,46.67,46.54,46.55,123500.0,27.2257,27.2666,27.1906,27.1965,123500.0
2007-09-26 11:25:00,46.54,46.6,46.53,46.6,47100.0,27.1906,27.2257,27.1848,27.2257,47100.0
2007-09-26 11:30:00,46.6,46.6,46.58,46.59,27900.0,27.2257,27.2257,27.214,27.2198,27900.0
2007-09-26 11:35:00,46.58,46.6,46.57,46.6,30800.0,27.214,27.2257,27.2082,27.2257,30800.0
2007-09-26 11:40:00,46.59,46.62,46.59,46.61,53800.0,27.2198,27.2374,27.2198,27.2315,53800.0
2007-09-26 11:45:00,46.62,46.64,46.62,46.63,34900.0,27.2374,27.2491,27.2374,27.2432,34900.0
2007-09-26 11:50:00,46.62,46.64,46.59,46.59,75400.0,27.2374,27.2491,27.2198,27.2198,75400.0
2007-09-26 11:55:00,46.6,46.65,46.59,46.64,22100.0,27.2257,27.2549,27.2198,27.2491,22100.0
2007-09-26 12:00:00,46.65,46.68,46.64,46.68,28100.0,27.2549,27.2724,27.2491,27.2724,28100.0
2007-09-26 12:05:00,46.68,46.69,46.58,46.61,54400.0,27.2724,27.2783,27.214,27.2315,54400.0
2007-09-26 12:10:00,46.6,46.66,46.6,46.63,28000.0,27.2257,27.2607,27.2257,27.2432,28000.0
2007-09-26 12:15:00,46.62,46.67,46.62,46.65,31900.0,27.2374,27.2666,27.2374,27.2549,31900.0
2007-09-26 12:20:00,46.65,46.65,46.6,46.6,26500.0,27.2549,27.2549,27.2257,27.2257,26500.0
2007-09-26 12:25:00,46.6,46.62,46.54,46.59,43200.0,27.2257,27.2374,27.1906,27.2198,43200.0
2007-09-26 12:30:00,46.59,46.6,46.58,46.59,20300.0,27.2198,27.2257,27.214,27.2198,20300.0
2007-09-26 12:35:00,46.58,46.59,46.55,46.56,34500.0,27.214,27.2198,27.1965,27.2023,34500.0
2007-09-26 12:40:00,46.55,46.56,46.53,46.53,16900.0,27.1965,27.2023,27.1848,27.1848,16900.0
2007-09-26 12:45:00,46.54,46.55,46.52,46.52,23300.0,27.1906,27.1965,27.1789,27.1789,23300.0
2007-09-26 12:50:00,46.51,46.51,46.49,46.5,16300.0,27.1731,27.1731,27.1614,27.1673,16300.0
2007-09-26 12:55:00,46.51,46.52,46.5,46.52,26500.0,27.1731,27.1789,27.1673,27.1789,26500.0
2007-09-26 13:00:00,46.51,46.56,46.51,46.56,32700.0,27.1731,27.2023,27.1731,27.2023,32700.0
2007-09-26 13:05:00,46.56,46.6,46.54,46.58,46800.0,27.2023,27.2257,27.1906,27.214,46800.0
2007-09-26 13:10:00,46.58,46.61,46.57,46.59,22500.0,27.214,27.2315,27.2082,27.2198,22500.0
2007-09-26 13:15:00,46.58,46.62,46.56,46.59,32100.0,27.214,27.2374,27.2023,27.2198,32100.0
2007-09-26 13:20:00,46.59,46.63,46.58,46.62,18000.0,27.2198,27.2432,27.214,27.2374,18000.0
2007-09-26 13:25:00,46.62,46.62,46.57,46.58,47900.0,27.2374,27.2374,27.2082,27.214,47900.0
2007-09-26 13:30:00,46.58,46.59,46.51,46.53,41300.0,27.214,27.2198,27.1731,27.1848,41300.0
2007-09-26 13:35:00,46.52,46.53,46.46,46.53,37900.0,27.1789,27.1848,27.1439,27.1848,37900.0
2007-09-26 13:40:00,46.53,46.53,46.34,46.35,61600.0,27.1848,27.1848,27.0738,27.0796,61600.0
2007-09-26 13:45:00,46.34,46.51,46.3,46.48,47000.0,27.0738,27.1731,27.0504,27.1556,47000.0
2007-09-26 13:50:00,46.47,46.47,46.4,46.46,33400.0,27.1497,27.1497,27.1088,27.1439,33400.0
2007-09-26 13:55:00,46.46,46.46,46.35,46.4,41700.0,27.1439,27.1439,27.0796,27.1088,41700.0
2007-09-26 14:00:00,46.41,46.46,46.4,46.45,22500.0,27.1147,27.1439,27.1088,27.1381,22500.0
2007-09-26 14:05:00,46.45,46.5,46.43,46.45,34200.0,27.1381,27.1673,27.1264,27.1381,34200.0
2007-09-26 14:10:00,46.45,46.5,46.4,46.43,62500.0,27.1381,27.1673,27.1088,27.1264,62500.0
2007-09-26 14:15:00,46.43,46.47,46.41,46.44,32000.0,27.1264,27.1497,27.1147,27.1322,32000.0
2007-09-26 14:20:00,46.44,46.46,46.38,46.45,38200.0,27.1322,27.1439,27.0972,27.1381,38200.0
2007-09-26 14:25:00,46.45,46.46,46.35,46.39,23500.0,27.1381,27.1439,27.0796,27.103,23500.0
2007-09-26 14:30:00,46.39,46.46,46.37,46.43,48000.0,27.103,27.1439,27.0913,27.1264,48000.0
2007-09-26 14:35:00,46.43,46.44,46.39,46.39,21700.0,27.1264,27.1322,27.103,27.103,21700.0
2007-09-26 14:40:00,46.39,46.4,46.28,46.33,54000.0,27.103,27.1088,27.0387,27.0679,54000.0
2007-09-26 14:45:00,46.33,46.34,46.32,46.32,11100.0,27.0679,27.0738,27.0621,27.0621,11100.0
2007-09-26 14:50:00,46.33,46.35,46.29,46.31,47600.0,27.0679,27.0796,27.0446,27.0563,47600.0
2007-09-26 14:55:00,46.3,46.38,46.3,46.31,69900.0,27.0504,27.0972,27.0504,27.0563,69900.0
2007-09-26 15:00:00,46.31,46.4,46.31,46.39,32100.0,27.0563,27.1088,27.0563,27.103,32100.0
2007-09-26 15:05:00,46.39,46.49,46.34,46.49,37100.0,27.103,27.1614,27.0738,27.1614,37100.0
2007-09-26 15:10:00,46.49,46.51,46.44,46.5,42800.0,27.1614,27.1731,27.1322,27.1673,42800.0
2007-09-26 15:15:00,46.5,46.57,46.5,46.57,81200.0,27.1673,27.2082,27.1673,27.2082,81200.0
2007-09-26 15:20:00,46.57,46.57,46.49,46.5,39300.0,27.2082,27.2082,27.1614,27.1673,39300.0
2007-09-26 15:25:00,46.5,46.56,46.5,46.55,41700.0,27.1673,27.2023,27.1673,27.1965,41700.0
2007-09-26 15:30:00,46.55,46.58,46.42,46.46,67200.0,27.1965,27.214,27.1205,27.1439,67200.0
2007-09-26 15:35:00,46.46,46.46,46.34,46.39,83900.0,27.1439,27.1439,27.0738,27.103,83900.0
2007-09-26 15:40:00,46.4,46.43,46.38,46.38,80000.0,27.1088,27.1264,27.0972,27.0972,80000.0
2007-09-26 15:45:00,46.38,46.39,46.33,46.35,76800.0,27.0972,27.103,27.0679,27.0796,76800.0
2007-09-26 15:50:00,46.36,46.4,46.35,46.39,92900.0,27.0855,27.1088,27.0796,27.103,92900.0
2007-09-26 15:55:00,46.39,46.4,46.29,46.36,74600.0,27.103,27.1088,27.0446,27.0855,74600.0
2007-09-27 09:30:00,46.48,46.58,46.43,46.5,59300.0,27.1556,27.214,27.1264,27.1673,59300.0
2007-09-27 09:35:00,46.5,46.6,46.38,46.57,44000.0,27.1673,27.2257,27.0972,27.2082,44000.0
2007-09-27 09:40:00,46.57,46.62,46.55,46.56,41400.0,27.2082,27.2374,27.1965,27.2023,41400.0
2007-09-27 09:45:00,46.56,46.57,46.45,46.46,48900.0,27.2023,27.2082,27.1381,27.1439,48900.0
2007-09-27 09:50:00,46.49,46.56,46.46,46.52,38600.0,27.1614,27.2023,27.1439,27.1789,38600.0
2007-09-27 09:55:00,46.52,46.53,46.39,46.44,53100.0,27.1789,27.1848,27.103,27.1322,53100.0
2007-09-27 10:00:00,46.43,46.5,46.37,46.47,50200.0,27.1264,27.1673,27.0913,27.1497,50200.0
2007-09-27 10:05:00,46.48,46.48,46.35,46.45,55300.0,27.1556,27.1556,27.0796,27.1381,55300.0
2007-09-27 10:10:00,46.45,46.46,46.29,46.3,46200.0,27.1381,27.1439,27.0446,27.0504,46200.0
2007-09-27 10:15:00,46.29,46.5,46.26,46.44,63800.0,27.0446,27.1673,27.027,27.1322,63800.0
2007-09-27 10:20:00,46.46,46.56,46.4,46.44,51100.0,27.1439,27.2023,27.1088,27.1322,51100.0
2007-09-27 10:25:00,46.44,46.54,46.42,46.43,54700.0,27.1322,27.1906,27.1205,27.1264,54700.0
2007-09-27 10:30:00,46.44,46.49,46.4,46.44,48000.0,27.1322,27.1614,27.1088,27.1322,48000.0
2007-09-27 10:35:00,46.43,46.51,46.41,46.44,50200.0,27.1264,27.1731,27.1147,27.1322,50200.0
2007-09-27 10:40:00,46.44,46.45,46.38,46.39,85900.0,27.1322,27.1381,27.0972,27.103,85900.0
2007-09-27 10:45:00,46.39,46.43,46.35,46.37,19900.0,27.103,27.1264,27.0796,27.0913,19900.0
2007-09-27 10:50:00,46.36,46.4,46.36,46.38,23500.0,27.0855,27.1088,27.0855,27.0972,23500.0
2007-09-27 10:55:00,46.39,46.5,46.39,46.5,40600.0,27.103,27.1673,27.103,27.1673,40600.0
2007-09-27 11:00:00,46.49,46.51,46.42,46.46,19200.0,27.1614,27.1731,27.1205,27.1439,19200.0
2007-09-27 11:05:00,46.45,46.46,46.39,46.39,36500.0,27.1381,27.1439,27.103,27.103,36500.0
2007-09-27 11:10:00,46.4,46.42,46.28,46.32,29100.0,27.1088,27.1205,27.0387,27.0621,29100.0
2007-09-27 11:15:00,46.32,46.34,46.29,46.34,14800.0,27.0621,27.0738,27.0446,27.0738,14800.0
2007-09-27 11:20:00,46.33,46.34,46.25,46.28,23800.0,27.0679,27.0738,27.0212,27.0387,23800.0
2007-09-27 11:25:00,46.29,46.29,46.25,46.27,18900.0,27.0446,27.0446,27.0212,27.0329,18900.0
2007-09-27 11:30:00,46.26,46.27,46.22,46.24,22700.0,27.027,27.0329,27.0037,27.0154,22700.0
2007-09-27 11:35:00,46.23,46.25,46.21,46.23,13800.0,27.0095,27.0212,26.9978,27.0095,13800.0
2007-09-27 11:40:00,46.24,46.27,46.22,46.27,11600.0,27.0154,27.0329,27.0037,27.0329,11600.0
2007-09-27 11:45:00,46.28,46.3,46.25,46.25,17800.0,27.0387,27.0504,27.0212,27.0212,17800.0
2007-09-27 11:50:00,46.25,46.3,46.24,46.28,11200.0,27.0212,27.0504,27.0154,27.0387,11200.0
2007-09-27 11:55:00,46.28,46.33,46.26,46.28,18800.0,27.0387,27.0679,27.027,27.0387,18800.0
2007-09-27 12:00:00,46.26,46.31,46.26,46.29,9600.0,27.027,27.0563,27.027,27.0446,9600.0
2007-09-27 12:05:00,46.29,46.31,46.25,46.25,16300.0,27.0446,27.0563,27.0212,27.0212,16300.0
2007-09-27 12:10:00,46.25,46.25,46.21,46.23,17200.0,27.0212,27.0212,26.9978,27.0095,17200.0
2007-09-27 12:15:00,46.23,46.23,46.16,46.19,32700.0,27.0095,27.0095,26.9686,26.9861,32700.0
2007-09-27 12:20:00,46.18,46.2,46.06,46.07,69100.0,26.9803,26.992,26.9102,26.916,69100.0
2007-09-27 12:25:00,46.07,46.08,46.04,46.07,42800.0,26.916,26.9219,26.8985,26.916,42800.0
2007-09-27 12:30:00,46.07,46.13,46.01,46.04,51000.0,26.916,26.9511,26.881,26.8985,51000.0
2007-09-27 12:35:00,46.04,46.05,46.0,46.02,41200.0,26.8985,26.9044,26.8751,26.8868,41200.0
2007-09-27 12:40:00,46.02,46.05,46.0,46.03,59400.0,26.8868,26.9044,26.8751,26.8927,59400.0
2007-09-27 12:45:00,46.02,46.07,46.0,46.02,15300.0,26.8868,26.916,26.8751,26.8868,15300.0
2007-09-27 12:50:00,46.03,46.08,46.0,46.04,35000.0,26.8927,26.9219,26.8751,26.8985,35000.0
2007-09-27 12:55:00,46.03,46.05,46.0,46.05,18100.0,26.8927,26.9044,26.8751,26.9044,18100.0
2007-09-27 13:00:00,46.04,46.15,46.04,46.12,15300.0,26.8985,26.9628,26.8985,26.9453,15300.0
2007-09-27 13:05:00,46.11,46.15,45.98,45.99,50600.0,26.9394,26.9628,26.8635,26.8693,50600.0
2007-09-27 13:10:00,45.99,46.03,45.96,46.02,30300.0,26.8693,26.8927,26.8518,26.8868,30300.0
2007-09-27 13:15:00,46.03,46.1,46.02,46.1,11600.0,26.8927,26.9336,26.8868,26.9336,11600.0
2007-09-27 13:20:00,46.07,46.08,46.0,46.03,30400.0,26.916,26.9219,26.8751,26.8927,30400.0
2007-09-27 13:25:00,46.03,46.04,46.0,46.02,9500.0,26.8927,26.8985,26.8751,26.8868,9500.0
2007-09-27 13:30:00,46.02,46.04,46.0,46.03,16300.0,26.8868,26.8985,26.8751,26.8927,16300.0
2007-09-27 13:35:00,46.02,46.07,45.99,45.99,29000.0,26.8868,26.916,26.8693,26.8693,29000.0
2007-09-27 13:40:00,46.0,46.09,45.98,46.09,22100.0,26.8751,26.9277,26.8635,26.9277,22100.0
2007-09-27 13:45:00,46.09,46.09,46.04,46.05,13400.0,26.9277,26.9277,26.8985,26.9044,13400.0
2007-09-27 13:50:00,46.05,46.1,46.05,46.09,11600.0,26.9044,26.9336,26.9044,26.9277,11600.0
2007-09-27 13:55:00,46.09,46.11,46.03,46.06,40300.0,26.9277,26.9394,26.8927,26.9102,40300.0
2007-09-27 14:00:00,46.07,46.08,46.04,46.08,12700.0,26.916,26.9219,26.8985,26.9219,12700.0
2007-09-27 14:05:00,46.08,46.12,46.06,46.07,25500.0,26.9219,26.9453,26.9102,26.916,25500.0
2007-09-27 14:10:00,46.08,46.14,46.07,46.13,23800.0,26.9219,26.9569,26.916,26.9511,23800.0
2007-09-27 14:15:00,46.12,46.13,46.08,46.09,18600.0,26.9453,26.9511,26.9219,26.9277,18600.0
2007-09-27 14:20:00,46.07,46.11,46.06,46.1,29400.0,26.916,26.9394,26.9102,26.9336,29400.0
2007-09-27 14:25:00,46.09,46.15,46.07,46.13,25300.0,26.9277,26.9628,26.916,26.9511,25300.0
2007-09-27 14:30:00,46.14,46.15,46.12,46.15,27900.0,26.9569,26.9628,26.9453,26.9628,27900.0
2007-09-27 14:35:00,46.15,46.15,46.05,46.11,33300.0,26.9628,26.9628,26.9044,26.9394,33300.0
2007-09-27 14:40:00,46.11,46.11,46.0,46.0,45700.0,26.9394,26.9394,26.8751,26.8751,45700.0
2007-09-27 14:45:00,46.0,46.04,45.98,46.04,25600.0,26.8751,26.8985,26.8635,26.8985,25600.0
2007-09-27 14:50:00,46.06,46.11,46.03,46.08,25500.0,26.9102,26.9394,26.8927,26.9219,25500.0
2007-09-27 14:55:00,46.09,46.09,46.06,46.06,25400.0,26.9277,26.9277,26.9102,26.9102,25400.0
2007-09-27 15:00:00,46.06,46.1,46.03,46.07,35300.0,26.9102,26.9336,26.8927,26.916,35300.0
2007-09-27 15:05:00,46.07,46.14,46.06,46.12,100500.0,26.916,26.9569,26.9102,26.9453,100500.0
2007-09-27 15:10:00,46.12,46.15,46.1,46.12,34700.0,26.9453,26.9628,26.9336,26.9453,34700.0
2007-09-27 15:15:00,46.15,46.15,46.12,46.14,43600.0,26.9628,26.9628,26.9453,26.9569,43600.0
2007-09-27 15:20:00,46.14,46.16,46.11,46.16,35600.0,26.9569,26.9686,26.9394,26.9686,35600.0
2007-09-27 15:25:00,46.16,46.18,46.11,46.13,56900.0,26.9686,26.9803,26.9394,26.9511,56900.0
2007-09-27 15:30:00,46.13,46.13,46.08,46.1,43200.0,26.9511,26.9511,26.9219,26.9336,43200.0
2007-09-27 15:35:00,46.11,46.11,46.08,46.08,25500.0,26.9394,26.9394,26.9219,26.9219,25500.0
2007-09-27 15:40:00,46.08,46.13,46.07,46.09,66900.0,26.9219,26.9511,26.916,26.9277,66900.0
2007-09-27 15:45:00,46.1,46.13,46.09,46.11,60200.0,26.9336,26.9511,26.9277,26.9394,60200.0
2007-09-27 15:50:00,46.11,46.17,46.08,46.17,66700.0,26.9394,26.9745,26.9219,26.9745,66700.0
2007-09-27 15:55:00,46.16,46.2,46.12,46.18,126700.0,26.9686,26.992,26.9453,26.9803,126700.0
2007-09-28 09:30:00,46.08,46.24,46.07,46.21,48000.0,26.9219,27.0154,26.916,26.9978,48000.0
2007-09-28 09:35:00,46.18,46.31,46.17,46.18,22400.0,26.9803,27.0563,26.9745,26.9803,22400.0
2007-09-28 09:40:00,46.17,46.29,46.14,46.17,46700.0,26.9745,27.0446,26.9569,26.9745,46700.0
2007-09-28 09:45:00,46.17,46.18,46.06,46.13,44200.0,26.9745,26.9803,26.9102,26.9511,44200.0
2007-09-28 09:50:00,46.14,46.17,46.04,46.04,57200.0,26.9569,26.9745,26.8985,26.8985,57200.0
2007-09-28 09:55:00,46.05,46.05,45.95,46.02,38300.0,26.9044,26.9044,26.8459,26.8868,38300.0
2007-09-28 10:00:00,46.03,46.04,45.9,45.9,101500.0,26.8927,26.8985,26.8167,26.8167,101500.0
2007-09-28 10:05:00,45.9,45.91,45.81,45.87,52300.0,26.8167,26.8226,26.7641,26.7992,52300.0
2007-09-28 10:10:00,45.86,45.97,45.85,45.96,16900.0,26.7933,26.8576,26.7875,26.8518,16900.0
2007-09-28 10:15:00,45.93,45.95,45.8,45.85,47200.0,26.8342,26.8459,26.7583,26.7875,47200.0
2007-09-28 10:20:00,45.86,45.91,45.86,45.88,52800.0,26.7933,26.8226,26.7933,26.805,52800.0
2007-09-28 10:25:00,45.87,45.88,45.73,45.77,51300.0,26.7992,26.805,26.7174,26.7408,51300.0
2007-09-28 10:30:00,45.77,45.77,45.58,45.63,148900.0,26.7408,26.7408,26.6298,26.659,148900.0
2007-09-28 10:35:00,45.63,45.73,45.61,45.7,52200.0,26.659,26.7174,26.6473,26.6999,52200.0
2007-09-28 10:40:00,45.7,45.72,45.64,45.68,52100.0,26.6999,26.7116,26.6648,26.6882,52100.0
2007-09-28 10:45:00,45.67,45.71,45.63,45.65,54800.0,26.6823,26.7057,26.659,26.6707,54800.0
2007-09-28 10:50:00,45.65,45.72,45.65,45.68,38500.0,26.6707,26.7116,26.6707,26.6882,38500.0
2007-09-28 10:55:00,45.69,45.73,45.67,45.69,58200.0,26.694,26.7174,26.6823,26.694,58200.0
2007-09-28 11:00:00,45.69,45.73,45.69,45.7,45200.0,26.694,26.7174,26.694,26.6999,45200.0
2007-09-28 11:05:00,45.7,45.77,45.69,45.7,53500.0,26.6999,26.7408,26.694,26.6999,53500.0
2007-09-28 11:10:00,45.71,45.82,45.7,45.82,49800.0,26.7057,26.77,26.6999,26.77,49800.0
2007-09-28 11:15:00,45.82,45.88,45.8,45.85,52900.0,26.77,26.805,26.7583,26.7875,52900.0
2007-09-28 11:20:00,45.86,45.97,45.86,45.93,32400.0,26.7933,26.8576,26.7933,26.8342,32400.0
2007-09-28 11:25:00,45.94,45.94,45.86,45.91,27500.0,26.8401,26.8401,26.7933,26.8226,27500.0
2007-09-28 11:30:00,45.91,45.92,45.84,45.91,48400.0,26.8226,26.8284,26.7817,26.8226,48400.0
2007-09-28 11:35:00,45.91,45.95,45.88,45.92,40600.0,26.8226,26.8459,26.805,26.8284,40600.0
2007-09-28 11:40:00,45.92,45.98,45.9,45.98,28600.0,26.8284,26.8635,26.8167,26.8635,28600.0
2007-09-28 11:45:00,45.99,46.0,45.93,45.95,26700.0,26.8693,26.8751,26.8342,26.8459,26700.0
2007-09-28 11:50:00,45.94,45.96,45.89,45.9,43600.0,26.8401,26.8518,26.8109,26.8167,43600.0
2007-09-28 11:55:00,45.89,45.92,45.89,45.9,15100.0,26.8109,26.8284,26.8109,26.8167,15100.0
2007-09-28 12:00:00,45.9,45.91,45.84,45.89,31100.0,26.8167,26.8226,26.7817,26.8109,31100.0
2007-09-28 12:05:00,45.89,45.89,45.79,45.83,28100.0,26.8109,26.8109,26.7525,26.7758,28100.0
2007-09-28 12:10:00,45.83,45.84,45.73,45.77,36400.0,26.7758,26.7817,26.7174,26.7408,36400.0
2007-09-28 12:15:00,45.78,45.78,45.68,45.76,43800.0,26.7466,26.7466,26.6882,26.7349,43800.0
2007-09-28 12:20:00,45.76,45.85,45.76,45.82,24800.0,26.7349,26.7875,26.7349,26.77,24800.0
2007-09-28 12:25:00,45.81,45.82,45.78,45.79,14700.0,26.7641,26.77,26.7466,26.7525,14700.0
2007-09-28 12:30:00,45.8,45.83,45.72,45.72,44000.0,26.7583,26.7758,26.7116,26.7116,44000.0
2007-09-28 12:35:00,45.73,45.77,45.73,45.77,96600.0,26.7174,26.7408,26.7174,26.7408,96600.0
2007-09-28 12:40:00,45.78,45.83,45.78,45.81,68200.0,26.7466,26.7758,26.7466,26.7641,68200.0
2007-09-28 12:45:00,45.81,45.82,45.71,45.74,74400.0,26.7641,26.77,26.7057,26.7232,74400.0
2007-09-28 12:50:00,45.75,45.89,45.75,45.89,48200.0,26.7291,26.8109,26.7291,26.8109,48200.0
2007-09-28 12:55:00,45.89,45.96,45.83,45.92,88100.0,26.8109,26.8518,26.7758,26.8284,88100.0
2007-09-28 13:00:00,45.91,45.97,45.9,45.95,55200.0,26.8226,26.8576,26.8167,26.8459,55200.0
2007-09-28 13:05:00,45.96,45.97,45.94,45.96,29400.0,26.8518,26.8576,26.8401,26.8518,29400.0
2007-09-28 13:10:00,45.97,45.99,45.94,45.98,36100.0,26.8576,26.8693,26.8401,26.8635,36100.0
2007-09-28 13:15:00,45.98,46.07,45.95,46.06,58300.0,26.8635,26.916,26.8459,26.9102,58300.0
2007-09-28 13:20:00,46.06,46.06,45.99,46.0,34700.0,26.9102,26.9102,26.8693,26.8751,34700.0
2007-09-28 13:25:00,46.0,46.0,45.95,45.97,45800.0,26.8751,26.8751,26.8459,26.8576,45800.0
2007-09-28 13:30:00,45.97,45.98,45.91,45.91,45200.0,26.8576,26.8635,26.8226,26.8226,45200.0
2007-09-28 13:35:00,45.92,45.93,45.74,45.74,115200.0,26.8284,26.8342,26.7232,26.7232,115200.0
2007-09-28 13:40:00,45.75,45.86,45.75,45.82,48700.0,26.7291,26.7933,26.7291,26.77,48700.0
2007-09-28 13:45:00,45.84,45.87,45.82,45.85,19500.0,26.7817,26.7992,26.77,26.7875,19500.0
2007-09-28 13:50:00,45.84,45.85,45.83,45.83,9100.0,26.7817,26.7875,26.7758,26.7758,9100.0
2007-09-28 13:55:00,45.83,45.92,45.83,45.92,61900.0,26.7758,26.8284,26.7758,26.8284,61900.0
2007-09-28 14:00:00,45.92,46.0,45.92,45.98,34600.0,26.8284,26.8751,26.8284,26.8635,34600.0
2007-09-28 14:05:00,45.98,45.99,45.9,45.9,35800.0,26.8635,26.8693,26.8167,26.8167,35800.0
2007-09-28 14:10:00,45.9,45.92,45.76,45.84,27300.0,26.8167,26.8284,26.7349,26.7817,27300.0
2007-09-28 14:15:00,45.82,45.83,45.71,45.79,41100.0,26.77,26.7758,26.7057,26.7525,41100.0
2007-09-28 14:20:00,45.79,45.82,45.76,45.78,39300.0,26.7525,26.77,26.7349,26.7466,39300.0
2007-09-28 14:25:00,45.77,45.8,45.76,45.79,21000.0,26.7408,26.7583,26.7349,26.7525,21000.0
2007-09-28 14:30:00,45.78,45.82,45.78,45.82,28100.0,26.7466,26.77,26.7466,26.77,28100.0
2007-09-28 14:35:00,45.82,45.86,45.81,45.85,42800.0,26.77,26.7933,26.7641,26.7875,42800.0
2007-09-28 14:40:00,45.85,45.92,45.84,45.89,76300.0,26.7875,26.8284,26.7817,26.8109,76300.0
2007-09-28 14:45:00,45.89,45.94,45.89,45.89,79700.0,26.8109,26.8401,26.8109,26.8109,79700.0
2007-09-28 14:50:00,45.89,45.89,45.86,45.86,39700.0,26.8109,26.8109,26.7933,26.7933,39700.0
2007-09-28 14:55:00,45.86,45.86,45.81,45.85,59100.0,26.7933,26.7933,26.7641,26.7875,59100.0
2007-09-28 15:00:00,45.84,45.94,45.84,45.86,308800.0,26.7817,26.8401,26.7817,26.7933,308800.0
2007-09-28 15:05:00,45.87,45.93,45.87,45.91,182800.0,26.7992,26.8342,26.7992,26.8226,182800.0
2007-09-28 15:10:00,45.9,45.92,45.88,45.9,125400.0,26.8167,26.8284,26.805,26.8167,125400.0
2007-09-28 15:15:00,45.9,45.95,45.88,45.9,130500.0,26.8167,26.8459,26.805,26.8167,130500.0
2007-09-28 15:20:00,45.9,45.95,45.89,45.93,186300.0,26.8167,26.8459,26.8109,26.8342,186300.0
2007-09-28 15:25:00,45.94,45.99,45.9,45.98,75400.0,26.8401,26.8693,26.8167,26.8635,75400.0
2007-09-28 15:30:00,45.98,46.07,45.94,46.01,80300.0,26.8635,26.916,26.8401,26.881,80300.0
2007-09-28 15:35:00,46.01,46.02,45.92,45.93,92500.0,26.881,26.8868,26.8284,26.8342,92500.0
2007-09-28 15:40:00,45.93,45.99,45.91,45.95,96700.0,26.8342,26.8693,26.8226,26.8459,96700.0
2007-09-28 15:45:00,45.95,45.99,45.92,45.97,108200.0,26.8459,26.8693,26.8284,26.8576,108200.0
2007-09-28 15:50:00,45.97,46.01,45.94,46.0,110600.0,26.8576,26.881,26.8401,26.8751,110600.0
2007-09-28 15:55:00,46.01,46.02,45.95,46.01,165000.0,26.881,26.8868,26.8459,26.881,165000.0
2007-10-01 09:30:00,46.09,46.32,46.05,46.26,66700.0,26.9277,27.0621,26.9044,27.027,66700.0
2007-10-01 09:35:00,46.26,46.51,46.24,46.5,78900.0,27.027,27.1731,27.0154,27.1673,78900.0
2007-10-01 09:40:00,46.52,46.6,46.4,46.46,78500.0,27.1789,27.2257,27.1088,27.1439,78500.0
2007-10-01 09:45:00,46.47,46.51,46.3,46.35,71000.0,27.1497,27.1731,27.0504,27.0796,71000.0
2007-10-01 09:50:00,46.34,46.39,46.26,46.38,35700.0,27.0738,27.103,27.027,27.0972,35700.0
2007-10-01 09:55:00,46.38,46.5,46.38,46.48,41800.0,27.0972,27.1673,27.0972,27.1556,41800.0
2007-10-01 10:00:00,46.49,46.53,46.41,46.52,62700.0,27.1614,27.1848,27.1147,27.1789,62700.0
2007-10-01 10:05:00,46.52,46.64,46.48,46.6,68900.0,27.1789,27.2491,27.1556,27.2257,68900.0
2007-10-01 10:10:00,46.61,46.75,46.6,46.66,72500.0,27.2315,27.3133,27.2257,27.2607,72500.0
2007-10-01 10:15:00,46.69,46.71,46.47,46.48,48900.0,27.2783,27.29,27.1497,27.1556,48900.0
2007-10-01 10:20:00,46.49,46.53,46.47,46.48,21000.0,27.1614,27.1848,27.1497,27.1556,21000.0
2007-10-01 10:25:00,46.48,46.5,46.36,46.36,35800.0,27.1556,27.1673,27.0855,27.0855,35800.0
2007-10-01 10:30:00,46.38,46.41,46.3,46.33,53100.0,27.0972,27.1147,27.0504,27.0679,53100.0
2007-10-01 10:35:00,46.34,46.4,46.31,46.36,45300.0,27.0738,27.1088,27.0563,27.0855,45300.0
2007-10-01 10:40:00,46.35,46.35,46.29,46.33,184700.0,27.0796,27.0796,27.0446,27.0679,184700.0
2007-10-01 10:45:00,46.34,46.37,46.33,46.34,30200.0,27.0738,27.0913,27.0679,27.0738,30200.0
2007-10-01 10:50:00,46.34,46.46,46.33,46.45,39500.0,27.0738,27.1439,27.0679,27.1381,39500.0
2007-10-01 10:55:00,46.44,46.47,46.36,46.41,19100.0,27.1322,27.1497,27.0855,27.1147,19100.0
2007-10-01 11:00:00,46.43,46.53,46.42,46.45,47100.0,27.1264,27.1848,27.1205,27.1381,47100.0
2007-10-01 11:05:00,46.44,46.47,46.4,46.45,40600.0,27.1322,27.1497,27.1088,27.1381,40600.0
2007-10-01 11:10:00,46.45,46.53,46.44,46.48,62600.0,27.1381,27.1848,27.1322,27.1556,62600.0
2007-10-01 11:15:00,46.48,46.53,46.48,46.53,27600.0,27.1556,27.1848,27.1556,27.1848,27600.0
2007-10-01 11:20:00,46.53,46.53,46.44,46.46,51300.0,27.1848,27.1848,27.1322,27.1439,51300.0
2007-10-01 11:25:00,46.47,46.47,46.44,46.45,48400.0,27.1497,27.1497,27.1322,27.1381,48400.0
2007-10-01 11:30:00,46.45,46.56,46.45,46.56,179700.0,27.1381,27.2023,27.1381,27.2023,179700.0
2007-10-01 11:35:00,46.56,46.56,46.49,46.52,49200.0,27.2023,27.2023,27.1614,27.1789,49200.0
2007-10-01 11:40:00,46.51,46.6,46.51,46.58,68800.0,27.1731,27.2257,27.1731,27.214,68800.0
2007-10-01 11:45:00,46.59,46.63,46.57,46.6,31600.0,27.2198,27.2432,27.2082,27.2257,31600.0
2007-10-01 11:50:00,46.61,46.68,46.6,46.66,49700.0,27.2315,27.2724,27.2257,27.2607,49700.0
2007-10-01 11:55:00,46.67,46.71,46.64,46.7,47700.0,27.2666,27.29,27.2491,27.2841,47700.0
2007-10-01 12:00:00,46.7,46.75,46.66,46.72,86300.0,27.2841,27.3133,27.2607,27.2958,86300.0
2007-10-01 12:05:00,46.73,46.74,46.69,46.71,49300.0,27.3016,27.3075,27.2783,27.29,49300.0
2007-10-01 12:10:00,46.72,46.72,46.64,46.68,54700.0,27.2958,27.2958,27.2491,27.2724,54700.0
2007-10-01 12:15:00,46.67,46.73,46.66,46.73,30800.0,27.2666,27.3016,27.2607,27.3016,30800.0
2007-10-01 12:20:00,46.72,46.77,46.7,46.73,34500.0,27.2958,27.325,27.2841,27.3016,34500.0
2007-10-01 12:25:00,46.73,46.76,46.71,46.72,27000.0,27.3016,27.3192,27.29,27.2958,27000.0
2007-10-01 12:30:00,46.73,46.82,46.7,46.81,48900.0,27.3016,27.3542,27.2841,27.3484,48900.0
2007-10-01 12:35:00,46.82,46.87,46.73,46.79,60600.0,27.3542,27.3834,27.3016,27.3367,60600.0
2007-10-01 12:40:00,46.78,46.85,46.77,46.81,31300.0,27.3309,27.3717,27.325,27.3484,31300.0
2007-10-01 12:45:00,46.8,46.81,46.72,46.77,40600.0,27.3425,27.3484,27.2958,27.325,40600.0
2007-10-01 12:50:00,46.77,46.8,46.74,46.75,30100.0,27.325,27.3425,27.3075,27.3133,30100.0
2007-10-01 12:55:00,46.74,46.75,46.69,46.71,30900.0,27.3075,27.3133,27.2783,27.29,30900.0
2007-10-01 13:00:00,46.71,46.75,46.71,46.75,14100.0,27.29,27.3133,27.29,27.3133,14100.0
2007-10-01 13:05:00,46.74,46.75,46.68,46.71,51500.0,27.3075,27.3133,27.2724,27.29,51500.0
2007-10-01 13:10:00,46.71,46.75,46.69,46.75,42400.0,27.29,27.3133,27.2783,27.3133,42400.0
2007-10-01 13:15:00,46.74,46.77,46.72,46.75,44500.0,27.3075,27.325,27.2958,27.3133,44500.0
2007-10-01 13:20:00,46.74,46.77,46.69,46.77,22400.0,27.3075,27.325,27.2783,27.325,22400.0
2007-10-01 13:25:00,46.77,46.83,46.76,46.78,39400.0,27.325,27.3601,27.3192,27.3309,39400.0
2007-10-01 13:30:00,46.79,46.85,46.77,46.84,25700.0,27.3367,27.3717,27.325,27.3659,25700.0
2007-10-01 13:35:00,46.83,46.85,46.81,46.84,28800.0,27.3601,27.3717,27.3484,27.3659,28800.0
2007-10-01 13:40:00,46.85,46.88,46.83,46.86,55800.0,27.3717,27.3893,27.3601,27.3776,55800.0
2007-10-01 13:45:00,46.86,46.87,46.77,46.8,29600.0,27.3776,27.3834,27.325,27.3425,29600.0
2007-10-01 13:50:00,46.8,46.9,46.79,46.89,76700.0,27.3425,27.401,27.3367,27.3951,76700.0
2007-10-01 13:55:00,46.89,46.9,46.85,46.86,30800.0,27.3951,27.401,27.3717,27.3776,30800.0
2007-10-01 14:00:00,46.86,46.94,46.85,46.94,57000.0,27.3776,27.4243,27.3717,27.4243,57000.0
2007-10-01 14:05:00,46.94,46.97,46.91,46.96,94100.0,27.4243,27.4419,27.4068,27.436,94100.0
2007-10-01 14:10:00,46.95,47.03,46.93,47.01,116500.0,27.4302,27.4769,27.4185,27.4652,116500.0
2007-10-01 14:15:00,47.01,47.03,46.99,47.01,45800.0,27.4652,27.4769,27.4535,27.4652,45800.0
2007-10-01 14:20:00,47.02,47.02,46.96,46.98,63800.0,27.4711,27.4711,27.436,27.4477,63800.0
2007-10-01 14:25:00,46.97,47.02,46.96,47.02,70200.0,27.4419,27.4711,27.436,27.4711,70200.0
2007-10-01 14:30:00,47.02,47.04,47.0,47.01,49400.0,27.4711,27.4828,27.4594,27.4652,49400.0
2007-10-01 14:35:00,47.0,47.05,47.0,47.04,67100.0,27.4594,27.4886,27.4594,27.4828,67100.0
2007-10-01 14:40:00,47.05,47.1,47.05,47.09,73400.0,27.4886,27.5178,27.4886,27.512,73400.0
2007-10-01 14:45:00,47.09,47.15,47.08,47.15,102400.0,27.512,27.547,27.5061,27.547,102400.0
2007-10-01 14:50:00,47.15,47.15,47.13,47.14,83800.0,27.547,27.547,27.5353,27.5412,83800.0
2007-10-01 14:55:00,47.15,47.18,47.14,47.17,37800.0,27.547,27.5645,27.5412,27.5587,37800.0
2007-10-01 15:00:00,47.16,47.23,47.13,47.23,146100.0,27.5529,27.5938,27.5353,27.5938,146100.0
2007-10-01 15:05:00,47.23,47.34,47.19,47.31,223000.0,27.5938,27.658,27.5704,27.6405,223000.0
2007-10-01 15:10:00,47.32,47.43,47.31,47.35,126500.0,27.6463,27.7106,27.6405,27.6639,126500.0
2007-10-01 15:15:00,47.37,47.47,47.34,47.43,79600.0,27.6756,27.734,27.658,27.7106,79600.0
2007-10-01 15:20:00,47.43,47.43,47.36,47.41,140200.0,27.7106,27.7106,27.6697,27.6989,140200.0
2007-10-01 15:25:00,47.4,47.4,47.2,47.22,142000.0,27.6931,27.6931,27.5762,27.5879,142000.0
2007-10-01 15:30:00,47.22,47.23,47.11,47.11,109200.0,27.5879,27.5938,27.5237,27.5237,109200.0
2007-10-01 15:35:00,47.11,47.11,46.98,47.0,127300.0,27.5237,27.5237,27.4477,27.4594,127300.0
2007-10-01 15:40:00,47.0,47.01,46.93,46.94,176200.0,27.4594,27.4652,27.4185,27.4243,176200.0
2007-10-01 15:45:00,46.93,46.98,46.92,46.96,134300.0,27.4185,27.4477,27.4126,27.436,134300.0
2007-10-01 15:50:00,46.96,46.97,46.91,46.97,127100.0,27.436,27.4419,27.4068,27.4419,127100.0
2007-10-01 15:55:00,46.97,47.0,46.93,47.0,198900.0,27.4419,27.4594,27.4185,27.4594,198900.0
2007-10-02 09:30:00,47.0,47.6,47.0,47.57,143900.0,27.4594,27.8099,27.4594,27.7924,143900.0
2007-10-02 09:35:00,47.6,47.72,47.55,47.7,125300.0,27.8099,27.88,27.7807,27.8684,125300.0
2007-10-02 09:40:00,47.7,47.75,47.64,47.73,98200.0,27.8684,27.8976,27.8333,27.8859,98200.0
2007-10-02 09:45:00,47.72,47.74,47.65,47.72,116100.0,27.88,27.8917,27.8391,27.88,116100.0
2007-10-02 09:50:00,47.72,47.72,47.52,47.55,123600.0,27.88,27.88,27.7632,27.7807,123600.0
2007-10-02 09:55:00,47.56,47.6,47.5,47.53,104200.0,27.7866,27.8099,27.7515,27.769,104200.0
2007-10-02 10:00:00,47.52,47.52,47.42,47.5,121200.0,27.7632,27.7632,27.7048,27.7515,121200.0
2007-10-02 10:05:00,47.49,47.5,47.42,47.49,102200.0,27.7457,27.7515,27.7048,27.7457,102200.0
2007-10-02 10:10:00,47.51,47.63,47.45,47.61,66700.0,27.7573,27.8275,27.7223,27.8158,66700.0
2007-10-02 10:15:00,47.61,47.65,47.45,47.48,164100.0,27.8158,27.8391,27.7223,27.7398,164100.0
2007-10-02 10:20:00,47.47,47.51,47.46,47.47,77700.0,27.734,27.7573,27.7281,27.734,77700.0
2007-10-02 10:25:00,47.48,47.58,47.48,47.57,154700.0,27.7398,27.7982,27.7398,27.7924,154700.0
2007-10-02 10:30:00,47.57,47.6,47.46,47.54,130500.0,27.7924,27.8099,27.7281,27.7749,130500.0
2007-10-02 10:35:00,47.52,47.56,47.46,47.51,74400.0,27.7632,27.7866,27.7281,27.7573,74400.0
2007-10-02 10:40:00,47.51,47.54,47.46,47.52,63500.0,27.7573,27.7749,27.7281,27.7632,63500.0
2007-10-02 10:45:00,47.51,47.53,47.45,47.46,58100.0,27.7573,27.769,27.7223,27.7281,58100.0
2007-10-02 10:50:00,47.46,47.48,47.43,47.47,48900.0,27.7281,27.7398,27.7106,27.734,48900.0
2007-10-02 10:55:00,47.46,47.49,47.45,47.47,39000.0,27.7281,27.7457,27.7223,27.734,39000.0
2007-10-02 11:00:00,47.47,47.49,47.44,47.46,71400.0,27.734,27.7457,27.7165,27.7281,71400.0
2007-10-02 11:05:00,47.46,47.47,47.41,47.42,44400.0,27.7281,27.734,27.6989,27.7048,44400.0
2007-10-02 11:10:00,47.44,47.45,47.4,47.4,88700.0,27.7165,27.7223,27.6931,27.6931,88700.0
2007-10-02 11:15:00,47.4,47.41,47.21,47.3,158800.0,27.6931,27.6989,27.5821,27.6347,158800.0
2007-10-02 11:20:00,47.3,47.32,47.26,47.27,58100.0,27.6347,27.6463,27.6113,27.6171,58100.0
2007-10-02 11:25:00,47.27,47.33,47.25,47.33,42300.0,27.6171,27.6522,27.6054,27.6522,42300.0
2007-10-02 11:30:00,47.33,47.38,47.33,47.37,40000.0,27.6522,27.6814,27.6522,27.6756,40000.0
2007-10-02 11:35:00,47.38,47.39,47.34,47.38,53200.0,27.6814,27.6872,27.658,27.6814,53200.0
2007-10-02 11:40:00,47.38,47.4,47.36,47.37,38700.0,27.6814,27.6931,27.6697,27.6756,38700.0
2007-10-02 11:45:00,47.37,47.37,47.34,47.35,34700.0,27.6756,27.6756,27.658,27.6639,34700.0
2007-10-02 11:50:00,47.35,47.38,47.33,47.37,28800.0,27.6639,27.6814,27.6522,27.6756,28800.0
2007-10-02 11:55:00,47.37,47.42,47.36,47.39,47600.0,27.6756,27.7048,27.6697,27.6872,47600.0
2007-10-02 12:00:00,47.39,47.42,47.35,47.41,35600.0,27.6872,27.7048,27.6639,27.6989,35600.0
2007-10-02 12:05:00,47.41,47.42,47.35,47.36,54400.0,27.6989,27.7048,27.6639,27.6697,54400.0
2007-10-02 12:10:00,47.35,47.39,47.35,47.36,29400.0,27.6639,27.6872,27.6639,27.6697,29400.0
2007-10-02 12:15:00,47.36,47.37,47.34,47.36,28300.0,27.6697,27.6756,27.658,27.6697,28300.0
2007-10-02 12:20:00,47.36,47.39,47.36,47.38,24900.0,27.6697,27.6872,27.6697,27.6814,24900.0
2007-10-02 12:25:00,47.37,47.38,47.34,47.35,30200.0,27.6756,27.6814,27.658,27.6639,30200.0
2007-10-02 12:30:00,47.35,47.37,47.31,47.33,61200.0,27.6639,27.6756,27.6405,27.6522,61200.0
2007-10-02 12:35:00,47.34,47.35,47.32,47.34,26600.0,27.658,27.6639,27.6463,27.658,26600.0
2007-10-02 12:40:00,47.34,47.34,47.32,47.33,77900.0,27.658,27.658,27.6463,27.6522,77900.0
2007-10-02 12:45:00,47.33,47.33,47.26,47.29,47700.0,27.6522,27.6522,27.6113,27.6288,47700.0
2007-10-02 12:50:00,47.29,47.3,47.26,47.28,35600.0,27.6288,27.6347,27.6113,27.623,35600.0
2007-10-02 12:55:00,47.28,47.3,47.27,47.3,18600.0,27.623,27.6347,27.6171,27.6347,18600.0
2007-10-02 13:00:00,47.3,47.33,47.28,47.33,20900.0,27.6347,27.6522,27.623,27.6522,20900.0
2007-10-02 13:05:00,47.33,47.33,47.28,47.31,34900.0,27.6522,27.6522,27.623,27.6405,34900.0
2007-10-02 13:10:00,47.32,47.33,47.3,47.31,27900.0,27.6463,27.6522,27.6347,27.6405,27900.0
2007-10-02 13:15:00,47.32,47.32,47.28,47.31,42600.0,27.6463,27.6463,27.623,27.6405,42600.0
2007-10-02 13:20:00,47.31,47.33,47.27,47.31,150500.0,27.6405,27.6522,27.6171,27.6405,150500.0
2007-10-02 13:25:00,47.31,47.33,47.28,47.31,43000.0,27.6405,27.6522,27.623,27.6405,43000.0
2007-10-02 13:30:00,47.31,47.32,47.28,47.29,24900.0,27.6405,27.6463,27.623,27.6288,24900.0
2007-10-02 13:35:00,47.29,47.32,47.29,47.32,35600.0,27.6288,27.6463,27.6288,27.6463,35600.0
2007-10-02 13:40:00,47.31,47.36,47.31,47.33,19400.0,27.6405,27.6697,27.6405,27.6522,19400.0
2007-10-02 13:45:00,47.34,47.37,47.32,47.36,28600.0,27.658,27.6756,27.6463,27.6697,28600.0
2007-10-02 13:50:00,47.36,47.43,47.35,47.43,35000.0,27.6697,27.7106,27.6639,27.7106,35000.0
2007-10-02 13:55:00,47.43,47.45,47.39,47.41,29000.0,27.7106,27.7223,27.6872,27.6989,29000.0
2007-10-02 14:00:00,47.41,47.45,47.41,47.43,29100.0,27.6989,27.7223,27.6989,27.7106,29100.0
2007-10-02 14:05:00,47.43,47.45,47.42,47.43,30200.0,27.7106,27.7223,27.7048,27.7106,30200.0
2007-10-02 14:10:00,47.43,47.51,47.43,47.5,39900.0,27.7106,27.7573,27.7106,27.7515,39900.0
2007-10-02 14:15:00,47.5,47.53,47.43,47.5,46400.0,27.7515,27.769,27.7106,27.7515,46400.0
2007-10-02 14:20:00,47.49,47.49,47.43,47.45,34200.0,27.7457,27.7457,27.7106,27.7223,34200.0
2007-10-02 14:25:00,47.45,47.47,47.43,47.45,33500.0,27.7223,27.734,27.7106,27.7223,33500.0
2007-10-02 14:30:00,47.45,47.48,47.43,47.43,33300.0,27.7223,27.7398,27.7106,27.7106,33300.0
2007-10-02 14:35:00,47.43,47.44,47.39,47.42,32400.0,27.7106,27.7165,27.6872,27.7048,32400.0
2007-10-02 14:40:00,47.42,47.46,47.39,47.46,31400.0,27.7048,27.7281,27.6872,27.7281,31400.0
2007-10-02 14:45:00,47.46,47.5,47.46,47.47,22100.0,27.7281,27.7515,27.7281,27.734,22100.0
2007-10-02 14:50:00,47.47,47.47,47.42,47.43,25900.0,27.734,27.734,27.7048,27.7106,25900.0
2007-10-02 14:55:00,47.42,47.48,47.42,47.47,18500.0,27.7048,27.7398,27.7048,27.734,18500.0
2007-10-02 15:00:00,47.47,47.47,47.4,47.4,36600.0,27.734,27.734,27.6931,27.6931,36600.0
2007-10-02 15:05:00,47.42,47.46,47.41,47.45,33600.0,27.7048,27.7281,27.6989,27.7223,33600.0
2007-10-02 15:10:00,47.46,47.46,47.38,47.39,67700.0,27.7281,27.7281,27.6814,27.6872,67700.0
2007-10-02 15:15:00,47.39,47.42,47.37,47.38,31600.0,27.6872,27.7048,27.6756,27.6814,31600.0
2007-10-02 15:20:00,47.37,47.52,47.37,47.45,86300.0,27.6756,27.7632,27.6756,27.7223,86300.0
2007-10-02 15:25:00,47.45,47.47,47.39,47.41,23700.0,27.7223,27.734,27.6872,27.6989,23700.0
2007-10-02 15:30:00,47.42,47.42,47.37,47.41,54900.0,27.7048,27.7048,27.6756,27.6989,54900.0
2007-10-02 15:35:00,47.41,47.46,47.4,47.41,53400.0,27.6989,27.7281,27.6931,27.6989,53400.0
2007-10-02 15:40:00,47.42,47.55,47.42,47.51,93300.0,27.7048,27.7807,27.7048,27.7573,93300.0
2007-10-02 15:45:00,47.51,47.52,47.45,47.49,96100.0,27.7573,27.7632,27.7223,27.7457,96100.0
2007-10-02 15:50:00,47.49,47.53,47.49,47.53,106300.0,27.7457,27.769,27.7457,27.769,106300.0
2007-10-02 15:55:00,47.53,47.61,47.49,47.6,159600.0,27.769,27.8158,27.7457,27.8099,159600.0
2007-10-03 09:30:00,47.48,47.55,47.31,47.37,170600.0,27.7398,27.7807,27.6405,27.6756,170600.0
2007-10-03 09:35:00,47.35,47.73,47.35,47.58,79200.0,27.6639,27.8859,27.6639,27.7982,79200.0
2007-10-03 09:40:00,47.58,47.79,47.58,47.78,75500.0,27.7982,27.9209,27.7982,27.9151,75500.0
2007-10-03 09:45:00,47.78,47.85,47.63,47.8,113500.0,27.9151,27.956,27.8275,27.9268,113500.0
2007-10-03 09:50:00,47.85,47.91,47.76,47.84,104400.0,27.956,27.991,27.9034,27.9501,104400.0
2007-10-03 09:55:00,47.84,47.88,47.75,47.75,88800.0,27.9501,27.9735,27.8976,27.8976,88800.0
2007-10-03 10:00:00,47.75,47.94,47.75,47.85,114900.0,27.8976,28.0086,27.8976,27.956,114900.0
2007-10-03 10:05:00,47.85,47.94,47.84,47.9,77800.0,27.956,28.0086,27.9501,27.9852,77800.0
2007-10-03 10:10:00,47.9,47.96,47.88,47.96,69600.0,27.9852,28.0203,27.9735,28.0203,69600.0
2007-10-03 10:15:00,47.94,47.97,47.81,47.89,59100.0,28.0086,28.0261,27.9326,27.9794,59100.0
2007-10-03 10:20:00,47.89,48.1,47.85,48.1,137200.0,27.9794,28.1021,27.956,28.1021,137200.0
2007-10-03 10:25:00,48.09,48.2,48.06,48.1,85100.0,28.0962,28.1605,28.0787,28.1021,85100.0
2007-10-03 10:30:00,48.1,48.23,48.08,48.22,60600.0,28.1021,28.178,28.0904,28.1722,60600.0
2007-10-03 10:35:00,48.23,48.27,48.18,48.23,100400.0,28.178,28.2014,28.1488,28.178,100400.0
2007-10-03 10:40:00,48.24,48.26,48.18,48.24,50200.0,28.1838,28.1955,28.1488,28.1838,50200.0
2007-10-03 10:45:00,48.22,48.22,48.16,48.18,36200.0,28.1722,28.1722,28.1371,28.1488,36200.0
2007-10-03 10:50:00,48.18,48.27,48.17,48.25,97600.0,28.1488,28.2014,28.1429,28.1897,97600.0
2007-10-03 10:55:00,48.24,48.25,48.2,48.24,64900.0,28.1838,28.1897,28.1605,28.1838,64900.0
2007-10-03 11:00:00,48.23,48.24,48.16,48.17,55200.0,28.178,28.1838,28.1371,28.1429,55200.0
2007-10-03 11:05:00,48.17,48.23,48.17,48.21,52800.0,28.1429,28.178,28.1429,28.1663,52800.0
2007-10-03 11:10:00,48.22,48.28,48.21,48.28,147900.0,28.1722,28.2072,28.1663,28.2072,147900.0
2007-10-03 11:15:00,48.29,48.35,48.28,48.35,121100.0,28.2131,28.2481,28.2072,28.2481,121100.0
2007-10-03 11:20:00,48.35,48.39,48.31,48.33,67500.0,28.2481,28.2715,28.2247,28.2364,67500.0
2007-10-03 11:25:00,48.34,48.35,48.26,48.29,83700.0,28.2423,28.2481,28.1955,28.2131,83700.0
2007-10-03 11:30:00,48.29,48.34,48.28,48.31,53500.0,28.2131,28.2423,28.2072,28.2247,53500.0
2007-10-03 11:35:00,48.31,48.34,48.29,48.33,62000.0,28.2247,28.2423,28.2131,28.2364,62000.0
2007-10-03 11:40:00,48.34,48.61,48.33,48.59,205600.0,28.2423,28.4,28.2364,28.3883,205600.0
2007-10-03 11:45:00,48.59,48.69,48.59,48.64,171200.0,28.3883,28.4468,28.3883,28.4175,171200.0
2007-10-03 11:50:00,48.63,48.82,48.61,48.81,214700.0,28.4117,28.5227,28.4,28.5169,214700.0
2007-10-03 11:55:00,48.8,48.96,48.76,48.91,248700.0,28.511,28.6045,28.4877,28.5753,248700.0
2007-10-03 12:00:00,48.91,49.16,48.88,49.15,419300.0,28.5753,28.7213,28.5578,28.7155,419300.0
2007-10-03 12:05:00,49.16,49.31,49.09,49.3,195000.0,28.7213,28.809,28.6805,28.8031,195000.0
2007-10-03 12:10:00,49.29,49.36,48.99,49.02,234300.0,28.7973,28.8382,28.622,28.6396,234300.0
2007-10-03 12:15:00,49.02,49.1,48.8,48.82,159200.0,28.6396,28.6863,28.511,28.5227,159200.0
2007-10-03 12:20:00,48.81,48.95,48.81,48.86,166400.0,28.5169,28.5987,28.5169,28.5461,166400.0
2007-10-03 12:25:00,48.86,48.91,48.73,48.73,235200.0,28.5461,28.5753,28.4701,28.4701,235200.0
2007-10-03 12:30:00,48.74,48.84,48.73,48.81,123500.0,28.476,28.5344,28.4701,28.5169,123500.0
2007-10-03 12:35:00,48.8,48.85,48.76,48.84,110500.0,28.511,28.5402,28.4877,28.5344,110500.0
2007-10-03 12:40:00,48.83,48.92,48.81,48.81,70700.0,28.5285,28.5811,28.5169,28.5169,70700.0
2007-10-03 12:45:00,48.8,48.86,48.7,48.8,92300.0,28.511,28.5461,28.4526,28.511,92300.0
2007-10-03 12:50:00,48.8,48.84,48.79,48.8,35300.0,28.511,28.5344,28.5052,28.511,35300.0
2007-10-03 12:55:00,48.79,48.81,48.75,48.78,87500.0,28.5052,28.5169,28.4818,28.4993,87500.0
2007-10-03 13:00:00,48.78,48.79,48.73,48.79,231900.0,28.4993,28.5052,28.4701,28.5052,231900.0
2007-10-03 13:05:00,48.79,48.85,48.7,48.75,230400.0,28.5052,28.5402,28.4526,28.4818,230400.0
2007-10-03 13:10:00,48.75,48.83,48.7,48.78,83000.0,28.4818,28.5285,28.4526,28.4993,83000.0
2007-10-03 13:15:00,48.78,48.95,48.77,48.93,60300.0,28.4993,28.5987,28.4935,28.587,60300.0
2007-10-03 13:20:00,48.93,48.95,48.84,48.95,71200.0,28.587,28.5987,28.5344,28.5987,71200.0
2007-10-03 13:25:00,48.96,49.13,48.95,49.03,71500.0,28.6045,28.7038,28.5987,28.6454,71500.0
2007-10-03 13:30:00,49.02,49.05,48.98,48.98,48700.0,28.6396,28.6571,28.6162,28.6162,48700.0
2007-10-03 13:35:00,48.98,48.99,48.88,48.88,54500.0,28.6162,28.622,28.5578,28.5578,54500.0
2007-10-03 13:40:00,48.88,48.9,48.77,48.77,118700.0,28.5578,28.5694,28.4935,28.4935,118700.0
2007-10-03 13:45:00,48.78,48.88,48.77,48.84,136000.0,28.4993,28.5578,28.4935,28.5344,136000.0
2007-10-03 13:50:00,48.83,48.83,48.76,48.83,89300.0,28.5285,28.5285,28.4877,28.5285,89300.0
2007-10-03 13:55:00,48.82,48.85,48.77,48.81,128300.0,28.5227,28.5402,28.4935,28.5169,128300.0
2007-10-03 14:00:00,48.81,48.82,48.65,48.73,119000.0,28.5169,28.5227,28.4234,28.4701,119000.0
2007-10-03 14:05:00,48.73,48.8,48.0,48.66,237800.0,28.4701,28.511,28.0436,28.4292,237800.0
2007-10-03 14:10:00,48.65,48.82,48.62,48.82,100900.0,28.4234,28.5227,28.4059,28.5227,100900.0
2007-10-03 14:15:00,48.81,48.83,48.77,48.78,74900.0,28.5169,28.5285,28.4935,28.4993,74900.0
2007-10-03 14:20:00,48.77,48.78,48.72,48.78,98000.0,28.4935,28.4993,28.4643,28.4993,98000.0
2007-10-03 14:25:00,48.78,48.78,48.63,48.73,182600.0,28.4993,28.4993,28.4117,28.4701,182600.0
2007-10-03 14:30:00,48.71,48.75,48.66,48.69,40600.0,28.4584,28.4818,28.4292,28.4468,40600.0
2007-10-03 14:35:00,48.69,48.75,48.62,48.66,122600.0,28.4468,28.4818,28.4059,28.4292,122600.0
2007-10-03 14:40:00,48.66,48.72,48.61,48.72,47900.0,28.4292,28.4643,28.4,28.4643,47900.0
2007-10-03 14:45:00,48.72,48.72,48.59,48.62,51500.0,28.4643,28.4643,28.3883,28.4059,51500.0
2007-10-03 14:50:00,48.62,48.63,48.58,48.59,54300.0,28.4059,28.4117,28.3825,28.3883,54300.0
2007-10-03 14:55:00,48.58,48.7,48.57,48.7,58700.0,28.3825,28.4526,28.3766,28.4526,58700.0
2007-10-03 15:00:00,48.7,48.74,48.69,48.72,48500.0,28.4526,28.476,28.4468,28.4643,48500.0
2007-10-03 15:05:00,48.71,48.72,48.68,48.7,51100.0,28.4584,28.4643,28.4409,28.4526,51100.0
2007-10-03 15:10:00,48.69,48.71,48.67,48.7,67000.0,28.4468,28.4584,28.4351,28.4526,67000.0
2007-10-03 15:15:00,48.7,48.71,48.69,48.7,24700.0,28.4526,28.4584,28.4468,28.4526,24700.0
2007-10-03 15:20:00,48.69,48.7,48.63,48.66,34000.0,28.4468,28.4526,28.4117,28.4292,34000.0
2007-10-03 15:25:00,48.66,48.67,48.6,48.61,38800.0,28.4292,28.4351,28.3942,28.4,38800.0
2007-10-03 15:30:00,48.6,48.63,48.58,48.61,68400.0,28.3942,28.4117,28.3825,28.4,68400.0
2007-10-03 15:35:00,48.61,48.65,48.57,48.57,92100.0,28.4,28.4234,28.3766,28.3766,92100.0
2007-10-03 15:40:00,48.57,48.58,48.45,48.49,129500.0,28.3766,28.3825,28.3065,28.3299,129500.0
2007-10-03 15:45:00,48.49,48.53,48.48,48.5,115800.0,28.3299,28.3533,28.3241,28.3357,115800.0
2007-10-03 15:50:00,48.51,48.51,48.46,48.51,136500.0,28.3416,28.3416,28.3124,28.3416,136500.0
2007-10-03 15:55:00,48.51,48.73,48.5,48.54,274600.0,28.3416,28.4701,28.3357,28.3591,274600.0
2007-10-04 09:30:00,48.68,48.97,48.53,48.78,95400.0,28.5172,28.6871,28.4293,28.5758,95400.0
2007-10-04 09:35:00,48.81,48.98,48.75,48.9,79000.0,28.5934,28.693,28.5582,28.6461,79000.0
2007-10-04 09:40:00,48.9,49.05,48.89,49.0,129200.0,28.6461,28.734,28.6402,28.7047,129200.0
2007-10-04 09:45:00,48.99,49.0,48.76,48.89,99100.0,28.6988,28.7047,28.5641,28.6402,99100.0
2007-10-04 09:50:00,48.88,48.9,48.75,48.76,75900.0,28.6344,28.6461,28.5582,28.5641,75900.0
2007-10-04 09:55:00,48.76,48.76,48.5,48.56,82400.0,28.5641,28.5641,28.4118,28.4469,82400.0
2007-10-04 10:00:00,48.56,48.67,48.54,48.64,55500.0,28.4469,28.5114,28.4352,28.4938,55500.0
2007-10-04 10:05:00,48.64,48.74,48.62,48.72,69100.0,28.4938,28.5524,28.4821,28.5406,69100.0
2007-10-04 10:10:00,48.72,48.84,48.72,48.84,60700.0,28.5406,28.6109,28.5406,28.6109,60700.0
2007-10-04 10:15:00,48.84,48.89,48.81,48.83,78200.0,28.6109,28.6402,28.5934,28.6051,78200.0
2007-10-04 10:20:00,48.83,48.87,48.82,48.86,47500.0,28.6051,28.6285,28.5992,28.6227,47500.0
2007-10-04 10:25:00,48.86,48.89,48.81,48.85,56100.0,28.6227,28.6402,28.5934,28.6168,56100.0
2007-10-04 10:30:00,48.85,48.93,48.84,48.93,76400.0,28.6168,28.6637,28.6109,28.6637,76400.0
2007-10-04 10:35:00,48.92,48.93,48.83,48.85,67700.0,28.6578,28.6637,28.6051,28.6168,67700.0
2007-10-04 10:40:00,48.85,48.87,48.84,48.86,45800.0,28.6168,28.6285,28.6109,28.6227,45800.0
2007-10-04 10:45:00,48.87,48.98,48.85,48.98,75400.0,28.6285,28.693,28.6168,28.693,75400.0
2007-10-04 10:50:00,48.98,49.04,48.98,49.02,61600.0,28.693,28.7281,28.693,28.7164,61600.0
2007-10-04 10:55:00,49.02,49.02,48.99,49.0,64400.0,28.7164,28.7164,28.6988,28.7047,64400.0
2007-10-04 11:00:00,49.0,49.01,48.9,48.92,114400.0,28.7047,28.7105,28.6461,28.6578,114400.0
2007-10-04 11:05:00,48.91,49.03,48.91,49.03,70100.0,28.6519,28.7222,28.6519,28.7222,70100.0
2007-10-04 11:10:00,49.02,49.02,49.0,49.01,56600.0,28.7164,28.7164,28.7047,28.7105,56600.0
2007-10-04 11:15:00,49.0,49.01,49.0,49.0,39600.0,28.7047,28.7105,28.7047,28.7047,39600.0
2007-10-04 11:20:00,49.0,49.01,48.99,48.99,33500.0,28.7047,28.7105,28.6988,28.6988,33500.0
2007-10-04 11:25:00,48.98,48.98,48.86,48.87,63100.0,28.693,28.693,28.6227,28.6285,63100.0
2007-10-04 11:30:00,48.86,48.95,48.86,48.94,65000.0,28.6227,28.6754,28.6227,28.6695,65000.0
2007-10-04 11:35:00,48.94,48.94,48.88,48.89,36400.0,28.6695,28.6695,28.6344,28.6402,36400.0
2007-10-04 11:40:00,48.9,48.91,48.81,48.82,96500.0,28.6461,28.6519,28.5934,28.5992,96500.0
2007-10-04 11:45:00,48.81,48.81,48.62,48.63,44100.0,28.5934,28.5934,28.4821,28.4879,44100.0
2007-10-04 11:50:00,48.62,48.63,48.52,48.59,90300.0,28.4821,28.4879,28.4235,28.4645,90300.0
2007-10-04 11:55:00,48.58,48.69,48.58,48.68,49400.0,28.4586,28.5231,28.4586,28.5172,49400.0
2007-10-04 12:00:00,48.69,48.69,48.61,48.61,42900.0,28.5231,28.5231,28.4762,28.4762,42900.0
2007-10-04 12:05:00,48.61,48.63,48.59,48.61,46900.0,28.4762,28.4879,28.4645,28.4762,46900.0
2007-10-04 12:10:00,48.61,48.61,48.6,48.61,19500.0,28.4762,28.4762,28.4703,28.4762,19500.0
2007-10-04 12:15:00,48.6,48.62,48.6,48.61,23500.0,28.4703,28.4821,28.4703,28.4762,23500.0
2007-10-04 12:20:00,48.6,48.63,48.6,48.61,28600.0,28.4703,28.4879,28.4703,28.4762,28600.0
2007-10-04 12:25:00,48.61,48.61,48.58,48.58,129400.0,28.4762,28.4762,28.4586,28.4586,129400.0
2007-10-04 12:30:00,48.58,48.65,48.57,48.65,45100.0,28.4586,28.4996,28.4528,28.4996,45100.0
2007-10-04 12:35:00,48.65,48.66,48.59,48.61,33100.0,28.4996,28.5055,28.4645,28.4762,33100.0
2007-10-04 12:40:00,48.6,48.61,48.58,48.59,14300.0,28.4703,28.4762,28.4586,28.4645,14300.0
2007-10-04 12:45:00,48.59,48.59,48.52,48.54,25300.0,28.4645,28.4645,28.4235,28.4352,25300.0
2007-10-04 12:50:00,48.53,48.56,48.53,48.55,16800.0,28.4293,28.4469,28.4293,28.4411,16800.0
2007-10-04 12:55:00,48.56,48.56,48.54,48.54,13200.0,28.4469,28.4469,28.4352,28.4352,13200.0
2007-10-04 13:00:00,48.54,48.54,48.4,48.42,43300.0,28.4352,28.4352,28.3532,28.3649,43300.0
2007-10-04 13:05:00,48.42,48.43,48.36,48.37,35300.0,28.3649,28.3708,28.3297,28.3356,35300.0
2007-10-04 13:10:00,48.37,48.42,48.37,48.39,37700.0,28.3356,28.3649,28.3356,28.3473,37700.0
2007-10-04 13:15:00,48.4,48.41,48.38,48.4,14800.0,28.3532,28.359,28.3415,28.3532,14800.0
2007-10-04 13:20:00,48.4,48.43,48.36,48.43,24200.0,28.3532,28.3708,28.3297,28.3708,24200.0
2007-10-04 13:25:00,48.42,48.55,48.42,48.54,31300.0,28.3649,28.4411,28.3649,28.4352,31300.0
2007-10-04 13:30:00,48.54,48.54,48.45,48.46,172800.0,28.4352,28.4352,28.3825,28.3883,172800.0
2007-10-04 13:35:00,48.46,48.46,48.42,48.45,19000.0,28.3883,28.3883,28.3649,28.3825,19000.0
2007-10-04 13:40:00,48.45,48.45,48.37,48.4,39800.0,28.3825,28.3825,28.3356,28.3532,39800.0
2007-10-04 13:45:00,48.39,48.41,48.3,48.32,23100.0,28.3473,28.359,28.2946,28.3063,23100.0
2007-10-04 13:50:00,48.33,48.34,48.24,48.27,41900.0,28.3122,28.318,28.2595,28.277,41900.0
2007-10-04 13:55:00,48.25,48.29,48.24,48.28,47900.0,28.2653,28.2887,28.2595,28.2829,47900.0
2007-10-04 14:00:00,48.26,48.28,48.22,48.25,38900.0,28.2712,28.2829,28.2477,28.2653,38900.0
2007-10-04 14:05:00,48.25,48.31,48.24,48.28,31900.0,28.2653,28.3005,28.2595,28.2829,31900.0
2007-10-04 14:10:00,48.28,48.28,48.23,48.23,20100.0,28.2829,28.2829,28.2536,28.2536,20100.0
2007-10-04 14:15:00,48.24,48.24,48.18,48.18,53000.0,28.2595,28.2595,28.2243,28.2243,53000.0
2007-10-04 14:20:00,48.18,48.19,48.11,48.18,50700.0,28.2243,28.2302,28.1833,28.2243,50700.0
2007-10-04 14:25:00,48.17,48.19,48.14,48.14,23200.0,28.2184,28.2302,28.2009,28.2009,23200.0
2007-10-04 14:30:00,48.14,48.15,48.04,48.07,36900.0,28.2009,28.2067,28.1423,28.1599,36900.0
2007-10-04 14:35:00,48.07,48.1,48.06,48.1,36500.0,28.1599,28.1774,28.154,28.1774,36500.0
2007-10-04 14:40:00,48.1,48.1,48.01,48.04,38000.0,28.1774,28.1774,28.1247,28.1423,38000.0
2007-10-04 14:45:00,48.03,48.12,48.01,48.12,39300.0,28.1364,28.1892,28.1247,28.1892,39300.0
2007-10-04 14:50:00,48.11,48.13,48.09,48.11,50600.0,28.1833,28.195,28.1716,28.1833,50600.0
2007-10-04 14:55:00,48.12,48.12,48.07,48.08,60300.0,28.1892,28.1892,28.1599,28.1657,60300.0
2007-10-04 15:00:00,48.07,48.15,48.06,48.15,36300.0,28.1599,28.2067,28.154,28.2067,36300.0
2007-10-04 15:05:00,48.15,48.18,48.14,48.17,49700.0,28.2067,28.2243,28.2009,28.2184,49700.0
2007-10-04 15:10:00,48.17,48.24,48.15,48.22,64900.0,28.2184,28.2595,28.2067,28.2477,64900.0
2007-10-04 15:15:00,48.22,48.22,48.17,48.17,45900.0,28.2477,28.2477,28.2184,28.2184,45900.0
2007-10-04 15:20:00,48.18,48.29,48.18,48.27,50100.0,28.2243,28.2887,28.2243,28.277,50100.0
2007-10-04 15:25:00,48.27,48.28,48.25,48.27,43500.0,28.277,28.2829,28.2653,28.277,43500.0
2007-10-04 15:30:00,48.26,48.34,48.26,48.33,59200.0,28.2712,28.318,28.2712,28.3122,59200.0
2007-10-04 15:35:00,48.34,48.41,48.33,48.39,92100.0,28.318,28.359,28.3122,28.3473,92100.0
2007-10-04 15:40:00,48.4,48.41,48.32,48.41,64700.0,28.3532,28.359,28.3063,28.359,64700.0
2007-10-04 15:45:00,48.4,48.46,48.4,48.44,76300.0,28.3532,28.3883,28.3532,28.3766,76300.0
2007-10-04 15:50:00,48.43,48.44,48.39,48.39,59800.0,28.3708,28.3766,28.3473,28.3473,59800.0
2007-10-04 15:55:00,48.39,48.46,48.39,48.45,212100.0,28.3473,28.3883,28.3473,28.3825,212100.0
2007-10-05 09:30:00,48.8,49.23,48.61,49.18,175900.0,28.5875,28.8394,28.4762,28.8101,175900.0
2007-10-05 09:35:00,49.16,49.18,48.97,49.04,125000.0,28.7984,28.8101,28.6871,28.7281,125000.0
2007-10-05 09:40:00,49.03,49.59,48.98,49.06,134600.0,28.7222,29.0503,28.693,28.7398,134600.0
2007-10-05 09:45:00,49.06,49.1,48.98,49.04,122700.0,28.7398,28.7632,28.693,28.7281,122700.0
2007-10-05 09:50:00,49.04,49.09,48.99,49.04,67600.0,28.7281,28.7574,28.6988,28.7281,67600.0
2007-10-05 09:55:00,49.07,49.22,49.05,49.1,95700.0,28.7457,28.8335,28.734,28.7632,95700.0
2007-10-05 10:00:00,49.09,49.17,49.08,49.16,48600.0,28.7574,28.8043,28.7515,28.7984,48600.0
2007-10-05 10:05:00,49.15,49.25,49.14,49.24,49700.0,28.7925,28.8511,28.7867,28.8453,49700.0
2007-10-05 10:10:00,49.23,49.25,49.22,49.24,46800.0,28.8394,28.8511,28.8335,28.8453,46800.0
2007-10-05 10:15:00,49.24,49.24,49.14,49.16,52400.0,28.8453,28.8453,28.7867,28.7984,52400.0
2007-10-05 10:20:00,49.15,49.22,49.11,49.2,57600.0,28.7925,28.8335,28.7691,28.8218,57600.0
2007-10-05 10:25:00,49.2,49.21,49.19,49.19,61100.0,28.8218,28.8277,28.816,28.816,61100.0
2007-10-05 10:30:00,49.19,49.2,49.13,49.13,37100.0,28.816,28.8218,28.7808,28.7808,37100.0
2007-10-05 10:35:00,49.13,49.2,49.11,49.17,46200.0,28.7808,28.8218,28.7691,28.8043,46200.0
2007-10-05 10:40:00,49.17,49.18,49.09,49.14,47300.0,28.8043,28.8101,28.7574,28.7867,47300.0
2007-10-05 10:45:00,49.14,49.21,49.14,49.2,45000.0,28.7867,28.8277,28.7867,28.8218,45000.0
2007-10-05 10:50:00,49.21,49.21,49.17,49.21,37300.0,28.8277,28.8277,28.8043,28.8277,37300.0
2007-10-05 10:55:00,49.21,49.24,49.2,49.23,34700.0,28.8277,28.8453,28.8218,28.8394,34700.0
2007-10-05 11:00:00,49.24,49.39,49.24,49.36,102000.0,28.8453,28.9331,28.8453,28.9156,102000.0
2007-10-05 11:05:00,49.36,49.4,49.24,49.26,70000.0,28.9156,28.939,28.8453,28.857,70000.0
2007-10-05 11:10:00,49.27,49.3,49.26,49.29,25500.0,28.8628,28.8804,28.857,28.8746,25500.0
2007-10-05 11:15:00,49.29,49.35,49.28,49.29,102500.0,28.8746,28.9097,28.8687,28.8746,102500.0
2007-10-05 11:20:00,49.28,49.55,49.28,49.54,155200.0,28.8687,29.0269,28.8687,29.021,155200.0
2007-10-05 11:25:00,49.55,49.57,49.46,49.47,107100.0,29.0269,29.0386,28.9741,28.98,107100.0
2007-10-05 11:30:00,49.47,49.6,49.47,49.6,130500.0,28.98,29.0562,28.98,29.0562,130500.0
2007-10-05 11:35:00,49.59,49.7,49.59,49.67,130000.0,29.0503,29.1147,29.0503,29.0972,130000.0
2007-10-05 11:40:00,49.67,49.75,49.65,49.74,83200.0,29.0972,29.144,29.0854,29.1382,83200.0
2007-10-05 11:45:00,49.74,49.8,49.66,49.78,175000.0,29.1382,29.1733,29.0913,29.1616,175000.0
2007-10-05 11:50:00,49.78,49.81,49.74,49.76,46600.0,29.1616,29.1792,29.1382,29.1499,46600.0
2007-10-05 11:55:00,49.75,49.77,49.63,49.65,124700.0,29.144,29.1557,29.0737,29.0854,124700.0
2007-10-05 12:00:00,49.65,49.7,49.64,49.7,114200.0,29.0854,29.1147,29.0796,29.1147,114200.0
2007-10-05 12:05:00,49.7,49.71,49.66,49.7,62700.0,29.1147,29.1206,29.0913,29.1147,62700.0
2007-10-05 12:10:00,49.7,49.71,49.67,49.7,103000.0,29.1147,29.1206,29.0972,29.1147,103000.0
2007-10-05 12:15:00,49.7,49.76,49.7,49.76,67000.0,29.1147,29.1499,29.1147,29.1499,67000.0
2007-10-05 12:20:00,49.76,49.9,49.75,49.9,114600.0,29.1499,29.2319,29.144,29.2319,114600.0
2007-10-05 12:25:00,49.89,49.91,49.88,49.9,117500.0,29.226,29.2378,29.2202,29.2319,117500.0
2007-10-05 12:30:00,49.9,49.95,49.89,49.94,76000.0,29.2319,29.2612,29.226,29.2553,76000.0
2007-10-05 12:35:00,49.95,50.03,49.93,50.02,219800.0,29.2612,29.3081,29.2495,29.3022,219800.0
2007-10-05 12:40:00,50.02,50.04,49.75,49.85,89700.0,29.3022,29.3139,29.144,29.2026,89700.0
2007-10-05 12:45:00,49.84,49.89,49.66,49.67,82000.0,29.1967,29.226,29.0913,29.0972,82000.0
2007-10-05 12:50:00,49.67,49.73,49.67,49.71,21500.0,29.0972,29.1323,29.0972,29.1206,21500.0
2007-10-05 12:55:00,49.71,49.72,49.65,49.67,46200.0,29.1206,29.1265,29.0854,29.0972,46200.0
2007-10-05 13:00:00,49.68,49.72,49.65,49.72,45300.0,29.103,29.1265,29.0854,29.1265,45300.0
2007-10-05 13:05:00,49.71,49.72,49.62,49.62,27800.0,29.1206,29.1265,29.0679,29.0679,27800.0
2007-10-05 13:10:00,49.62,49.62,49.38,49.41,159500.0,29.0679,29.0679,28.9273,28.9448,159500.0
2007-10-05 13:15:00,49.42,49.46,49.4,49.44,81600.0,28.9507,28.9741,28.939,28.9624,81600.0
2007-10-05 13:20:00,49.43,49.45,49.4,49.43,67000.0,28.9566,28.9683,28.939,28.9566,67000.0
2007-10-05 13:25:00,49.44,49.48,49.4,49.48,40800.0,28.9624,28.9859,28.939,28.9859,40800.0
2007-10-05 13:30:00,49.48,49.5,49.35,49.35,87100.0,28.9859,28.9976,28.9097,28.9097,87100.0
2007-10-05 13:35:00,49.36,49.36,49.26,49.31,225900.0,28.9156,28.9156,28.857,28.8863,225900.0
2007-10-05 13:40:00,49.32,49.37,49.3,49.35,46200.0,28.8921,28.9214,28.8804,28.9097,46200.0
2007-10-05 13:45:00,49.35,49.37,49.33,49.36,24800.0,28.9097,28.9214,28.898,28.9156,24800.0
2007-10-05 13:50:00,49.35,49.41,49.35,49.4,24000.0,28.9097,28.9448,28.9097,28.939,24000.0
2007-10-05 13:55:00,49.41,49.49,49.41,49.49,70000.0,28.9448,28.9917,28.9448,28.9917,70000.0
2007-10-05 14:00:00,49.49,49.65,49.48,49.5,144700.0,28.9917,29.0854,28.9859,28.9976,144700.0
2007-10-05 14:05:00,49.48,49.5,49.39,49.43,44400.0,28.9859,28.9976,28.9331,28.9566,44400.0
2007-10-05 14:10:00,49.43,49.46,49.38,49.38,18700.0,28.9566,28.9741,28.9273,28.9273,18700.0
2007-10-05 14:15:00,49.37,49.41,49.31,49.38,141200.0,28.9214,28.9448,28.8863,28.9273,141200.0
2007-10-05 14:20:00,49.4,49.55,49.38,49.53,58100.0,28.939,29.0269,28.9273,29.0151,58100.0
2007-10-05 14:25:00,49.53,49.55,49.49,49.54,52800.0,29.0151,29.0269,28.9917,29.021,52800.0
2007-10-05 14:30:00,49.54,49.6,49.54,49.58,36000.0,29.021,29.0562,29.021,29.0444,36000.0
2007-10-05 14:35:00,49.59,49.59,49.52,49.57,38900.0,29.0503,29.0503,29.0093,29.0386,38900.0
2007-10-05 14:40:00,49.58,49.62,49.57,49.61,30400.0,29.0444,29.0679,29.0386,29.062,30400.0
2007-10-05 14:45:00,49.62,49.63,49.55,49.59,45800.0,29.0679,29.0737,29.0269,29.0503,45800.0
2007-10-05 14:50:00,49.58,49.59,49.56,49.56,69800.0,29.0444,29.0503,29.0327,29.0327,69800.0
2007-10-05 14:55:00,49.55,49.59,49.5,49.53,54000.0,29.0269,29.0503,28.9976,29.0151,54000.0
2007-10-05 15:00:00,49.52,49.53,49.48,49.48,53200.0,29.0093,29.0151,28.9859,28.9859,53200.0
2007-10-05 15:05:00,49.47,49.47,49.36,49.37,57800.0,28.98,28.98,28.9156,28.9214,57800.0
2007-10-05 15:10:00,49.37,49.37,49.32,49.33,72200.0,28.9214,28.9214,28.8921,28.898,72200.0
2007-10-05 15:15:00,49.32,49.34,49.21,49.23,76200.0,28.8921,28.9038,28.8277,28.8394,76200.0
2007-10-05 15:20:00,49.24,49.29,49.23,49.28,57900.0,28.8453,28.8746,28.8394,28.8687,57900.0
2007-10-05 15:25:00,49.28,49.33,49.28,49.31,40400.0,28.8687,28.898,28.8687,28.8863,40400.0
2007-10-05 15:30:00,49.32,49.37,49.29,49.3,67700.0,28.8921,28.9214,28.8746,28.8804,67700.0
2007-10-05 15:35:00,49.3,49.37,49.29,49.37,55500.0,28.8804,28.9214,28.8746,28.9214,55500.0
2007-10-05 15:40:00,49.37,49.37,49.18,49.18,105000.0,28.9214,28.9214,28.8101,28.8101,105000.0
2007-10-05 15:45:00,49.19,49.25,49.16,49.17,80700.0,28.816,28.8511,28.7984,28.8043,80700.0
2007-10-05 15:50:00,49.17,49.21,49.12,49.13,126200.0,28.8043,28.8277,28.775,28.7808,126200.0
2007-10-05 15:55:00,49.14,49.21,49.1,49.14,169900.0,28.7867,28.8277,28.7632,28.7867,169900.0
2007-10-08 09:30:00,49.15,49.3,49.0,49.16,97700.0,28.7925,28.8804,28.7047,28.7984,97700.0
2007-10-08 09:35:00,49.16,49.26,49.16,49.23,51900.0,28.7984,28.857,28.7984,28.8394,51900.0
2007-10-08 09:40:00,49.23,49.31,49.01,49.08,63300.0,28.8394,28.8863,28.7105,28.7515,63300.0
2007-10-08 09:45:00,49.08,49.16,48.83,48.84,58200.0,28.7515,28.7984,28.6051,28.6109,58200.0
2007-10-08 09:50:00,48.84,48.86,48.75,48.77,56300.0,28.6109,28.6227,28.5582,28.5699,56300.0
2007-10-08 09:55:00,48.77,48.83,48.76,48.76,20700.0,28.5699,28.6051,28.5641,28.5641,20700.0
2007-10-08 10:00:00,48.77,48.84,48.77,48.83,24400.0,28.5699,28.6109,28.5699,28.6051,24400.0
2007-10-08 10:05:00,48.83,48.99,48.83,48.9,39400.0,28.6051,28.6988,28.6051,28.6461,39400.0
2007-10-08 10:10:00,48.91,48.91,48.8,48.85,43800.0,28.6519,28.6519,28.5875,28.6168,43800.0
2007-10-08 10:15:00,48.85,48.87,48.8,48.87,26100.0,28.6168,28.6285,28.5875,28.6285,26100.0
2007-10-08 10:20:00,48.87,49.0,48.86,48.99,32000.0,28.6285,28.7047,28.6227,28.6988,32000.0
2007-10-08 10:25:00,48.99,49.05,48.89,48.96,48400.0,28.6988,28.734,28.6402,28.6812,48400.0
2007-10-08 10:30:00,48.95,48.99,48.91,48.98,21800.0,28.6754,28.6988,28.6519,28.693,21800.0
2007-10-08 10:35:00,48.97,49.01,48.94,49.0,28400.0,28.6871,28.7105,28.6695,28.7047,28400.0
2007-10-08 10:40:00,48.99,49.03,48.99,49.01,17800.0,28.6988,28.7222,28.6988,28.7105,17800.0
2007-10-08 10:45:00,49.0,49.01,48.99,49.0,20400.0,28.7047,28.7105,28.6988,28.7047,20400.0
2007-10-08 10:50:00,49.0,49.0,48.93,48.97,11700.0,28.7047,28.7047,28.6637,28.6871,11700.0
2007-10-08 10:55:00,48.97,49.02,48.94,49.0,23900.0,28.6871,28.7164,28.6695,28.7047,23900.0
2007-10-08 11:00:00,49.01,49.01,48.89,48.9,28300.0,28.7105,28.7105,28.6402,28.6461,28300.0
2007-10-08 11:05:00,48.89,48.9,48.76,48.76,33400.0,28.6402,28.6461,28.5641,28.5641,33400.0
2007-10-08 11:10:00,48.77,48.83,48.76,48.8,31600.0,28.5699,28.6051,28.5641,28.5875,31600.0
2007-10-08 11:15:00,48.8,48.83,48.76,48.78,33200.0,28.5875,28.6051,28.5641,28.5758,33200.0
2007-10-08 11:20:00,48.77,48.8,48.76,48.78,8200.0,28.5699,28.5875,28.5641,28.5758,8200.0
2007-10-08 11:25:00,48.78,48.79,48.75,48.79,19700.0,28.5758,28.5816,28.5582,28.5816,19700.0
2007-10-08 11:30:00,48.77,48.81,48.77,48.8,13800.0,28.5699,28.5934,28.5699,28.5875,13800.0
2007-10-08 11:35:00,48.8,48.8,48.77,48.79,22900.0,28.5875,28.5875,28.5699,28.5816,22900.0
2007-10-08 11:40:00,48.78,48.79,48.77,48.78,5300.0,28.5758,28.5816,28.5699,28.5758,5300.0
2007-10-08 11:45:00,48.78,48.83,48.78,48.82,16500.0,28.5758,28.6051,28.5758,28.5992,16500.0
2007-10-08 11:50:00,48.83,48.94,48.83,48.93,47800.0,28.6051,28.6695,28.6051,28.6637,47800.0
2007-10-08 11:55:00,48.93,49.02,48.92,49.01,36300.0,28.6637,28.7164,28.6578,28.7105,36300.0
2007-10-08 12:00:00,49.01,49.05,48.98,48.98,31400.0,28.7105,28.734,28.693,28.693,31400.0
2007-10-08 12:05:00,48.99,49.06,48.98,49.03,18900.0,28.6988,28.7398,28.693,28.7222,18900.0
2007-10-08 12:10:00,49.03,49.1,49.02,49.05,34500.0,28.7222,28.7632,28.7164,28.734,34500.0
2007-10-08 12:15:00,49.04,49.07,49.01,49.05,19500.0,28.7281,28.7457,28.7105,28.734,19500.0
2007-10-08 12:20:00,49.05,49.05,49.03,49.04,10300.0,28.734,28.734,28.7222,28.7281,10300.0
2007-10-08 12:25:00,49.04,49.05,49.02,49.04,54800.0,28.7281,28.734,28.7164,28.7281,54800.0
2007-10-08 12:30:00,49.02,49.04,48.98,49.0,35200.0,28.7164,28.7281,28.693,28.7047,35200.0
2007-10-08 12:35:00,48.99,49.01,48.97,48.98,24300.0,28.6988,28.7105,28.6871,28.693,24300.0
2007-10-08 12:40:00,48.98,49.02,48.98,49.0,22300.0,28.693,28.7164,28.693,28.7047,22300.0
2007-10-08 12:45:00,49.0,49.05,48.99,49.03,24000.0,28.7047,28.734,28.6988,28.7222,24000.0
2007-10-08 12:50:00,49.04,49.06,49.03,49.06,19800.0,28.7281,28.7398,28.7222,28.7398,19800.0
2007-10-08 12:55:00,49.06,49.12,49.06,49.11,39900.0,28.7398,28.775,28.7398,28.7691,39900.0
2007-10-08 13:00:00,49.09,49.17,49.09,49.11,28500.0,28.7574,28.8043,28.7574,28.7691,28500.0
2007-10-08 13:05:00,49.11,49.12,49.06,49.07,11200.0,28.7691,28.775,28.7398,28.7457,11200.0
2007-10-08 13:10:00,49.09,49.11,49.08,49.1,5900.0,28.7574,28.7691,28.7515,28.7632,5900.0
2007-10-08 13:15:00,49.11,49.15,49.09,49.12,9400.0,28.7691,28.7925,28.7574,28.775,9400.0
2007-10-08 13:20:00,49.13,49.15,49.1,49.15,11500.0,28.7808,28.7925,28.7632,28.7925,11500.0
2007-10-08 13:25:00,49.13,49.22,49.12,49.18,24600.0,28.7808,28.8335,28.775,28.8101,24600.0
2007-10-08 13:30:00,49.18,49.27,49.17,49.25,34200.0,28.8101,28.8628,28.8043,28.8511,34200.0
2007-10-08 13:35:00,49.25,49.27,49.2,49.22,24700.0,28.8511,28.8628,28.8218,28.8335,24700.0
2007-10-08 13:40:00,49.21,49.22,49.17,49.18,16700.0,28.8277,28.8335,28.8043,28.8101,16700.0
2007-10-08 13:45:00,49.18,49.19,49.12,49.15,49000.0,28.8101,28.816,28.775,28.7925,49000.0
2007-10-08 13:50:00,49.15,49.18,49.1,49.11,26200.0,28.7925,28.8101,28.7632,28.7691,26200.0
2007-10-08 13:55:00,49.12,49.13,49.06,49.13,19800.0,28.775,28.7808,28.7398,28.7808,19800.0
2007-10-08 14:00:00,49.12,49.2,49.08,49.19,966000.0,28.775,28.8218,28.7515,28.816,966000.0
2007-10-08 14:05:00,49.18,49.19,49.14,49.18,30300.0,28.8101,28.816,28.7867,28.8101,30300.0
2007-10-08 14:10:00,49.18,49.18,49.12,49.14,20100.0,28.8101,28.8101,28.775,28.7867,20100.0
2007-10-08 14:15:00,49.13,49.24,49.13,49.24,30400.0,28.7808,28.8453,28.7808,28.8453,30400.0
2007-10-08 14:20:00,49.23,49.25,49.15,49.24,129300.0,28.8394,28.8511,28.7925,28.8453,129300.0
2007-10-08 14:25:00,49.24,49.24,49.21,49.23,19400.0,28.8453,28.8453,28.8277,28.8394,19400.0
2007-10-08 14:30:00,49.22,49.24,49.15,49.24,166100.0,28.8335,28.8453,28.7925,28.8453,166100.0
2007-10-08 14:35:00,49.24,49.29,49.15,49.26,76400.0,28.8453,28.8746,28.7925,28.857,76400.0
2007-10-08 14:40:00,49.25,49.32,49.2,49.28,55800.0,28.8511,28.8921,28.8218,28.8687,55800.0
2007-10-08 14:45:00,49.28,49.33,49.28,49.33,28300.0,28.8687,28.898,28.8687,28.898,28300.0
2007-10-08 14:50:00,49.32,49.38,49.32,49.36,92100.0,28.8921,28.9273,28.8921,28.9156,92100.0
2007-10-08 14:55:00,49.37,49.37,49.29,49.31,83500.0,28.9214,28.9214,28.8746,28.8863,83500.0
2007-10-08 15:00:00,49.32,49.35,49.27,49.29,37000.0,28.8921,28.9097,28.8628,28.8746,37000.0
2007-10-08 15:05:00,49.29,49.3,49.27,49.28,21700.0,28.8746,28.8804,28.8628,28.8687,21700.0
2007-10-08 15:10:00,49.28,49.3,49.28,49.3,38000.0,28.8687,28.8804,28.8687,28.8804,38000.0
2007-10-08 15:15:00,49.3,49.33,49.29,49.32,37500.0,28.8804,28.898,28.8746,28.8921,37500.0
2007-10-08 15:20:00,49.31,49.34,49.3,49.34,21400.0,28.8863,28.9038,28.8804,28.9038,21400.0
2007-10-08 15:25:00,49.33,49.35,49.28,49.29,26500.0,28.898,28.9097,28.8687,28.8746,26500.0
2007-10-08 15:30:00,49.29,49.34,49.28,49.29,34500.0,28.8746,28.9038,28.8687,28.8746,34500.0
2007-10-08 15:35:00,49.3,49.33,49.19,49.3,110100.0,28.8804,28.898,28.816,28.8804,110100.0
2007-10-08 15:40:00,49.29,49.37,49.29,49.36,61100.0,28.8746,28.9214,28.8746,28.9156,61100.0
2007-10-08 15:45:00,49.36,49.43,49.35,49.4,137900.0,28.9156,28.9566,28.9097,28.939,137900.0
2007-10-08 15:50:00,49.4,49.46,49.38,49.4,88600.0,28.939,28.9741,28.9273,28.939,88600.0
2007-10-08 15:55:00,49.39,49.4,49.31,49.39,128300.0,28.9331,28.939,28.8863,28.9331,128300.0
2007-10-09 09:30:00,49.4,49.47,49.11,49.12,101900.0,28.939,28.98,28.7691,28.775,101900.0
2007-10-09 09:35:00,49.12,49.34,49.05,49.34,77300.0,28.775,28.9038,28.734,28.9038,77300.0
2007-10-09 09:40:00,49.34,49.39,49.15,49.21,88900.0,28.9038,28.9331,28.7925,28.8277,88900.0
2007-10-09 09:45:00,49.2,49.34,49.2,49.27,69400.0,28.8218,28.9038,28.8218,28.8628,69400.0
2007-10-09 09:50:00,49.27,49.32,49.09,49.11,87600.0,28.8628,28.8921,28.7574,28.7691,87600.0
2007-10-09 09:55:00,49.11,49.11,49.06,49.11,54400.0,28.7691,28.7691,28.7398,28.7691,54400.0
2007-10-09 10:00:00,49.11,49.14,49.08,49.1,73900.0,28.7691,28.7867,28.7515,28.7632,73900.0
2007-10-09 10:05:00,49.09,49.15,49.09,49.14,98600.0,28.7574,28.7925,28.7574,28.7867,98600.0
2007-10-09 10:10:00,49.14,49.15,49.09,49.1,86400.0,28.7867,28.7925,28.7574,28.7632,86400.0
2007-10-09 10:15:00,49.1,49.13,49.09,49.13,44100.0,28.7632,28.7808,28.7574,28.7808,44100.0
2007-10-09 10:20:00,49.14,49.3,49.14,49.3,46500.0,28.7867,28.8804,28.7867,28.8804,46500.0
2007-10-09 10:25:00,49.29,49.31,49.23,49.23,47300.0,28.8746,28.8863,28.8394,28.8394,47300.0
2007-10-09 10:30:00,49.23,49.23,49.14,49.14,58500.0,28.8394,28.8394,28.7867,28.7867,58500.0
2007-10-09 10:35:00,49.14,49.15,49.06,49.06,68000.0,28.7867,28.7925,28.7398,28.7398,68000.0
2007-10-09 10:40:00,49.06,49.13,49.02,49.13,63400.0,28.7398,28.7808,28.7164,28.7808,63400.0
2007-10-09 10:45:00,49.12,49.16,49.12,49.16,41700.0,28.775,28.7984,28.775,28.7984,41700.0
2007-10-09 10:50:00,49.15,49.2,49.15,49.2,40400.0,28.7925,28.8218,28.7925,28.8218,40400.0
2007-10-09 10:55:00,49.19,49.2,49.14,49.2,51300.0,28.816,28.8218,28.7867,28.8218,51300.0
2007-10-09 11:00:00,49.19,49.23,49.19,49.22,44900.0,28.816,28.8394,28.816,28.8335,44900.0
2007-10-09 11:05:00,49.21,49.21,49.18,49.18,30500.0,28.8277,28.8277,28.8101,28.8101,30500.0
2007-10-09 11:10:00,49.18,49.18,49.1,49.11,39400.0,28.8101,28.8101,28.7632,28.7691,39400.0
2007-10-09 11:15:00,49.11,49.12,49.1,49.11,40800.0,28.7691,28.775,28.7632,28.7691,40800.0
2007-10-09 11:20:00,49.11,49.12,49.1,49.1,37600.0,28.7691,28.775,28.7632,28.7632,37600.0
2007-10-09 11:25:00,49.1,49.13,49.08,49.1,49900.0,28.7632,28.7808,28.7515,28.7632,49900.0
2007-10-09 11:30:00,49.11,49.13,49.1,49.13,24300.0,28.7691,28.7808,28.7632,28.7808,24300.0
2007-10-09 11:35:00,49.13,49.19,49.1,49.1,53300.0,28.7808,28.816,28.7632,28.7632,53300.0
2007-10-09 11:40:00,49.1,49.11,49.09,49.09,32700.0,28.7632,28.7691,28.7574,28.7574,32700.0
2007-10-09 11:45:00,49.09,49.12,49.08,49.11,43700.0,28.7574,28.775,28.7515,28.7691,43700.0
2007-10-09 11:50:00,49.11,49.18,49.11,49.17,34900.0,28.7691,28.8101,28.7691,28.8043,34900.0
2007-10-09 11:55:00,49.17,49.19,49.15,49.18,27300.0,28.8043,28.816,28.7925,28.8101,27300.0
2007-10-09 12:00:00,49.19,49.19,49.09,49.1,64200.0,28.816,28.816,28.7574,28.7632,64200.0
2007-10-09 12:05:00,49.09,49.12,49.05,49.07,61200.0,28.7574,28.775,28.734,28.7457,61200.0
2007-10-09 12:10:00,49.07,49.09,49.06,49.08,38400.0,28.7457,28.7574,28.7398,28.7515,38400.0
2007-10-09 12:15:00,49.08,49.09,49.05,49.05,55100.0,28.7515,28.7574,28.734,28.734,55100.0
2007-10-09 12:20:00,49.06,49.11,49.05,49.11,29900.0,28.7398,28.7691,28.734,28.7691,29900.0
2007-10-09 12:25:00,49.11,49.12,49.09,49.09,21800.0,28.7691,28.775,28.7574,28.7574,21800.0
2007-10-09 12:30:00,49.09,49.13,49.09,49.12,43600.0,28.7574,28.7808,28.7574,28.775,43600.0
2007-10-09 12:35:00,49.11,49.13,49.11,49.11,26400.0,28.7691,28.7808,28.7691,28.7691,26400.0
2007-10-09 12:40:00,49.11,49.12,49.07,49.1,59000.0,28.7691,28.775,28.7457,28.7632,59000.0
2007-10-09 12:45:00,49.1,49.13,49.08,49.1,46700.0,28.7632,28.7808,28.7515,28.7632,46700.0
2007-10-09 12:50:00,49.1,49.1,49.08,49.09,27700.0,28.7632,28.7632,28.7515,28.7574,27700.0
2007-10-09 12:55:00,49.08,49.1,49.07,49.09,23600.0,28.7515,28.7632,28.7457,28.7574,23600.0
2007-10-09 13:00:00,49.1,49.1,49.09,49.1,39300.0,28.7632,28.7632,28.7574,28.7632,39300.0
2007-10-09 13:05:00,49.1,49.14,49.09,49.12,113400.0,28.7632,28.7867,28.7574,28.775,113400.0
2007-10-09 13:10:00,49.12,49.16,49.1,49.15,45300.0,28.775,28.7984,28.7632,28.7925,45300.0
2007-10-09 13:15:00,49.15,49.21,49.15,49.19,57600.0,28.7925,28.8277,28.7925,28.816,57600.0
2007-10-09 13:20:00,49.19,49.21,49.15,49.16,132400.0,28.816,28.8277,28.7925,28.7984,132400.0
2007-10-09 13:25:00,49.16,49.17,49.12,49.13,23600.0,28.7984,28.8043,28.775,28.7808,23600.0
2007-10-09 13:30:00,49.13,49.17,49.13,49.15,53000.0,28.7808,28.8043,28.7808,28.7925,53000.0
2007-10-09 13:35:00,49.15,49.16,49.11,49.11,29700.0,28.7925,28.7984,28.7691,28.7691,29700.0
2007-10-09 13:40:00,49.11,49.12,49.07,49.12,75800.0,28.7691,28.775,28.7457,28.775,75800.0
2007-10-09 13:45:00,49.12,49.25,49.1,49.25,49200.0,28.775,28.8511,28.7632,28.8511,49200.0
2007-10-09 13:50:00,49.24,49.26,49.24,49.25,32800.0,28.8453,28.857,28.8453,28.8511,32800.0
2007-10-09 13:55:00,49.25,49.3,49.24,49.29,58500.0,28.8511,28.8804,28.8453,28.8746,58500.0
2007-10-09 14:00:00,49.28,49.43,49.2,49.41,76700.0,28.8687,28.9566,28.8218,28.9448,76700.0
2007-10-09 14:05:00,49.41,49.41,49.26,49.26,62600.0,28.9448,28.9448,28.857,28.857,62600.0
2007-10-09 14:10:00,49.27,49.35,49.23,49.33,65700.0,28.8628,28.9097,28.8394,28.898,65700.0
2007-10-09 14:15:00,49.33,49.35,49.27,49.27,36300.0,28.898,28.9097,28.8628,28.8628,36300.0
2007-10-09 14:20:00,49.27,49.34,49.27,49.31,42100.0,28.8628,28.9038,28.8628,28.8863,42100.0
2007-10-09 14:25:00,49.32,49.56,49.32,49.54,71600.0,28.8921,29.0327,28.8921,29.021,71600.0
2007-10-09 14:30:00,49.55,49.66,49.55,49.65,92000.0,29.0269,29.0913,29.0269,29.0854,92000.0
2007-10-09 14:35:00,49.65,49.66,49.59,49.65,60100.0,29.0854,29.0913,29.0503,29.0854,60100.0
2007-10-09 14:40:00,49.64,49.65,49.56,49.6,50700.0,29.0796,29.0854,29.0327,29.0562,50700.0
2007-10-09 14:45:00,49.6,49.65,49.6,49.64,39200.0,29.0562,29.0854,29.0562,29.0796,39200.0
2007-10-09 14:50:00,49.64,49.69,49.63,49.64,46300.0,29.0796,29.1089,29.0737,29.0796,46300.0
2007-10-09 14:55:00,49.64,49.65,49.59,49.64,49800.0,29.0796,29.0854,29.0503,29.0796,49800.0
2007-10-09 15:00:00,49.63,49.64,49.54,49.55,69300.0,29.0737,29.0796,29.021,29.0269,69300.0
2007-10-09 15:05:00,49.54,49.63,49.52,49.62,33600.0,29.021,29.0737,29.0093,29.0679,33600.0
2007-10-09 15:10:00,49.62,49.65,49.62,49.64,53100.0,29.0679,29.0854,29.0679,29.0796,53100.0
2007-10-09 15:15:00,49.65,49.69,49.64,49.67,58100.0,29.0854,29.1089,29.0796,29.0972,58100.0
2007-10-09 15:20:00,49.67,49.73,49.65,49.72,81800.0,29.0972,29.1323,29.0854,29.1265,81800.0
2007-10-09 15:25:00,49.72,49.72,49.63,49.64,72800.0,29.1265,29.1265,29.0737,29.0796,72800.0
2007-10-09 15:30:00,49.63,49.66,49.63,49.64,49300.0,29.0737,29.0913,29.0737,29.0796,49300.0
2007-10-09 15:35:00,49.64,49.69,49.64,49.68,43900.0,29.0796,29.1089,29.0796,29.103,43900.0
2007-10-09 15:40:00,49.69,49.71,49.66,49.7,124000.0,29.1089,29.1206,29.0913,29.1147,124000.0
2007-10-09 15:45:00,49.7,49.71,49.69,49.7,66200.0,29.1147,29.1206,29.1089,29.1147,66200.0
2007-10-09 15:50:00,49.7,49.72,49.68,49.71,102200.0,29.1147,29.1265,29.103,29.1206,102200.0
2007-10-09 15:55:00,49.71,49.77,49.71,49.77,119300.0,29.1206,29.1557,29.1206,29.1557,119300.0
2007-10-10 09:30:00,49.88,49.9,49.44,49.61,151000.0,29.2202,29.2319,28.9624,29.062,151000.0
2007-10-10 09:35:00,49.6,49.65,49.49,49.59,118100.0,29.0562,29.0854,28.9917,29.0503,118100.0
2007-10-10 09:40:00,49.59,49.62,49.55,49.56,53800.0,29.0503,29.0679,29.0269,29.0327,53800.0
2007-10-10 09:45:00,49.57,49.62,49.52,49.62,108200.0,29.0386,29.0679,29.0093,29.0679,108200.0
2007-10-10 09:50:00,49.6,49.62,49.58,49.58,74100.0,29.0562,29.0679,29.0444,29.0444,74100.0
2007-10-10 09:55:00,49.59,49.6,49.53,49.53,76400.0,29.0503,29.0562,29.0151,29.0151,76400.0
2007-10-10 10:00:00,49.53,49.56,49.47,49.54,69300.0,29.0151,29.0327,28.98,29.021,69300.0
2007-10-10 10:05:00,49.53,49.54,49.41,49.42,84100.0,29.0151,29.021,28.9448,28.9507,84100.0
2007-10-10 10:10:00,49.42,49.48,49.41,49.42,72400.0,28.9507,28.9859,28.9448,28.9507,72400.0
2007-10-10 10:15:00,49.42,49.48,49.4,49.47,68500.0,28.9507,28.9859,28.939,28.98,68500.0
2007-10-10 10:20:00,49.47,49.58,49.46,49.53,87200.0,28.98,29.0444,28.9741,29.0151,87200.0
2007-10-10 10:25:00,49.53,49.58,49.51,49.52,31000.0,29.0151,29.0444,29.0034,29.0093,31000.0
2007-10-10 10:30:00,49.52,49.57,49.51,49.53,40900.0,29.0093,29.0386,29.0034,29.0151,40900.0
2007-10-10 10:35:00,49.54,49.56,49.53,49.54,30500.0,29.021,29.0327,29.0151,29.021,30500.0
2007-10-10 10:40:00,49.54,49.56,49.43,49.44,74600.0,29.021,29.0327,28.9566,28.9624,74600.0
2007-10-10 10:45:00,49.43,49.5,49.41,49.49,75100.0,28.9566,28.9976,28.9448,28.9917,75100.0
2007-10-10 10:50:00,49.5,49.59,49.5,49.58,25600.0,28.9976,29.0503,28.9976,29.0444,25600.0
2007-10-10 10:55:00,49.58,49.6,49.56,49.57,26800.0,29.0444,29.0562,29.0327,29.0386,26800.0
2007-10-10 11:00:00,49.58,49.61,49.57,49.61,35800.0,29.0444,29.062,29.0386,29.062,35800.0
2007-10-10 11:05:00,49.6,49.71,49.6,49.7,49200.0,29.0562,29.1206,29.0562,29.1147,49200.0
2007-10-10 11:10:00,49.71,49.71,49.68,49.68,33900.0,29.1206,29.1206,29.103,29.103,33900.0
2007-10-10 11:15:00,49.69,49.74,49.66,49.74,39100.0,29.1089,29.1382,29.0913,29.1382,39100.0
2007-10-10 11:20:00,49.74,49.79,49.7,49.79,42700.0,29.1382,29.1675,29.1147,29.1675,42700.0
2007-10-10 11:25:00,49.79,49.84,49.79,49.79,45900.0,29.1675,29.1967,29.1675,29.1675,45900.0
2007-10-10 11:30:00,49.8,49.8,49.74,49.74,26200.0,29.1733,29.1733,29.1382,29.1382,26200.0
2007-10-10 11:35:00,49.75,49.86,49.74,49.83,43400.0,29.144,29.2085,29.1382,29.1909,43400.0
2007-10-10 11:40:00,49.83,49.89,49.82,49.89,38400.0,29.1909,29.226,29.185,29.226,38400.0
2007-10-10 11:45:00,49.89,49.9,49.87,49.87,52500.0,29.226,29.2319,29.2143,29.2143,52500.0
2007-10-10 11:50:00,49.88,49.88,49.78,49.8,77100.0,29.2202,29.2202,29.1616,29.1733,77100.0
2007-10-10 11:55:00,49.8,49.81,49.76,49.78,21300.0,29.1733,29.1792,29.1499,29.1616,21300.0
2007-10-10 12:00:00,49.78,49.82,49.77,49.77,33700.0,29.1616,29.185,29.1557,29.1557,33700.0
2007-10-10 12:05:00,49.77,49.77,49.67,49.69,51600.0,29.1557,29.1557,29.0972,29.1089,51600.0
2007-10-10 12:10:00,49.69,49.69,49.61,49.61,18300.0,29.1089,29.1089,29.062,29.062,18300.0
2007-10-10 12:15:00,49.61,49.62,49.57,49.6,23500.0,29.062,29.0679,29.0386,29.0562,23500.0
2007-10-10 12:20:00,49.61,49.65,49.58,49.6,47800.0,29.062,29.0854,29.0444,29.0562,47800.0
2007-10-10 12:25:00,49.6,49.61,49.6,49.61,28400.0,29.0562,29.062,29.0562,29.062,28400.0
2007-10-10 12:30:00,49.62,49.62,49.54,49.61,84500.0,29.0679,29.0679,29.021,29.062,84500.0
2007-10-10 12:35:00,49.62,49.66,49.61,49.62,30600.0,29.0679,29.0913,29.062,29.0679,30600.0
2007-10-10 12:40:00,49.61,49.62,49.59,49.61,23200.0,29.062,29.0679,29.0503,29.062,23200.0
2007-10-10 12:45:00,49.6,49.63,49.6,49.6,45600.0,29.0562,29.0737,29.0562,29.0562,45600.0
2007-10-10 12:50:00,49.61,49.61,49.56,49.58,59100.0,29.062,29.062,29.0327,29.0444,59100.0
2007-10-10 12:55:00,49.57,49.61,49.56,49.59,40800.0,29.0386,29.062,29.0327,29.0503,40800.0
2007-10-10 13:00:00,49.6,49.62,49.58,49.6,46300.0,29.0562,29.0679,29.0444,29.0562,46300.0
2007-10-10 13:05:00,49.6,49.62,49.58,49.6,36900.0,29.0562,29.0679,29.0444,29.0562,36900.0
2007-10-10 13:10:00,49.61,49.65,49.59,49.62,108300.0,29.062,29.0854,29.0503,29.0679,108300.0
2007-10-10 13:15:00,49.62,49.62,49.58,49.6,30200.0,29.0679,29.0679,29.0444,29.0562,30200.0
2007-10-10 13:20:00,49.62,49.62,49.51,49.51,81200.0,29.0679,29.0679,29.0034,29.0034,81200.0
2007-10-10 13:25:00,49.51,49.53,49.49,49.5,20800.0,29.0034,29.0151,28.9917,28.9976,20800.0
2007-10-10 13:30:00,49.5,49.57,49.5,49.57,25800.0,28.9976,29.0386,28.9976,29.0386,25800.0
2007-10-10 13:35:00,49.56,49.59,49.55,49.55,20500.0,29.0327,29.0503,29.0269,29.0269,20500.0
2007-10-10 13:40:00,49.56,49.56,49.51,49.51,21700.0,29.0327,29.0327,29.0034,29.0034,21700.0
2007-10-10 13:45:00,49.51,49.53,49.49,49.5,15800.0,29.0034,29.0151,28.9917,28.9976,15800.0
2007-10-10 13:50:00,49.51,49.53,49.44,49.45,68200.0,29.0034,29.0151,28.9624,28.9683,68200.0
2007-10-10 13:55:00,49.45,49.46,49.42,49.45,40400.0,28.9683,28.9741,28.9507,28.9683,40400.0
2007-10-10 14:00:00,49.45,49.46,49.42,49.44,18400.0,28.9683,28.9741,28.9507,28.9624,18400.0
2007-10-10 14:05:00,49.43,49.45,49.42,49.42,22100.0,28.9566,28.9683,28.9507,28.9507,22100.0
2007-10-10 14:10:00,49.43,49.44,49.42,49.43,19800.0,28.9566,28.9624,28.9507,28.9566,19800.0
2007-10-10 14:15:00,49.43,49.47,49.43,49.47,44900.0,28.9566,28.98,28.9566,28.98,44900.0
2007-10-10 14:20:00,49.47,49.5,49.44,49.44,56600.0,28.98,28.9976,28.9624,28.9624,56600.0
2007-10-10 14:25:00,49.43,49.46,49.41,49.45,35100.0,28.9566,28.9741,28.9448,28.9683,35100.0
2007-10-10 14:30:00,49.45,49.47,49.43,49.45,33400.0,28.9683,28.98,28.9566,28.9683,33400.0
2007-10-10 14:35:00,49.44,49.46,49.41,49.43,34500.0,28.9624,28.9741,28.9448,28.9566,34500.0
2007-10-10 14:40:00,49.44,49.47,49.4,49.47,24000.0,28.9624,28.98,28.939,28.98,24000.0
2007-10-10 14:45:00,49.46,49.47,49.44,49.44,33600.0,28.9741,28.98,28.9624,28.9624,33600.0
2007-10-10 14:50:00,49.44,49.44,49.38,49.4,73400.0,28.9624,28.9624,28.9273,28.939,73400.0
2007-10-10 14:55:00,49.39,49.4,49.36,49.37,76300.0,28.9331,28.939,28.9156,28.9214,76300.0
2007-10-10 15:00:00,49.37,49.39,49.35,49.38,104000.0,28.9214,28.9331,28.9097,28.9273,104000.0
2007-10-10 15:05:00,49.36,49.39,49.29,49.29,129400.0,28.9156,28.9331,28.8746,28.8746,129400.0
2007-10-10 15:10:00,49.3,49.31,49.25,49.27,93400.0,28.8804,28.8863,28.8511,28.8628,93400.0
2007-10-10 15:15:00,49.26,49.28,49.25,49.27,55300.0,28.857,28.8687,28.8511,28.8628,55300.0
2007-10-10 15:20:00,49.27,49.3,49.24,49.26,133400.0,28.8628,28.8804,28.8453,28.857,133400.0
2007-10-10 15:25:00,49.27,49.31,49.25,49.31,67300.0,28.8628,28.8863,28.8511,28.8863,67300.0
2007-10-10 15:30:00,49.31,49.39,49.29,49.39,85600.0,28.8863,28.9331,28.8746,28.9331,85600.0
2007-10-10 15:35:00,49.38,49.41,49.36,49.39,98000.0,28.9273,28.9448,28.9156,28.9331,98000.0
2007-10-10 15:40:00,49.39,49.42,49.34,49.41,100900.0,28.9331,28.9507,28.9038,28.9448,100900.0
2007-10-10 15:45:00,49.42,49.49,49.41,49.49,157400.0,28.9507,28.9917,28.9448,28.9917,157400.0
2007-10-10 15:50:00,49.49,49.52,49.45,49.47,142100.0,28.9917,29.0093,28.9683,28.98,142100.0
2007-10-10 15:55:00,49.48,49.5,49.35,49.43,201500.0,28.9859,28.9976,28.9097,28.9566,201500.0
2007-10-11 09:30:00,49.41,49.53,49.31,49.45,113100.0,28.9448,29.0151,28.8863,28.9683,113100.0
2007-10-11 09:35:00,49.44,49.73,49.43,49.6,124000.0,28.9624,29.1323,28.9566,29.0562,124000.0
2007-10-11 09:40:00,49.57,49.9,49.55,49.84,194500.0,29.0386,29.2319,29.0269,29.1967,194500.0
2007-10-11 09:45:00,49.82,50.19,49.61,49.84,282200.0,29.185,29.4018,29.062,29.1967,282200.0
2007-10-11 09:50:00,49.85,49.9,49.61,49.82,174500.0,29.2026,29.2319,29.062,29.185,174500.0
2007-10-11 09:55:00,49.79,49.91,49.71,49.84,107300.0,29.1675,29.2378,29.1206,29.1967,107300.0
2007-10-11 10:00:00,49.82,49.95,49.82,49.87,85000.0,29.185,29.2612,29.185,29.2143,85000.0
2007-10-11 10:05:00,49.86,49.9,49.81,49.82,66700.0,29.2085,29.2319,29.1792,29.185,66700.0
2007-10-11 10:10:00,49.82,49.98,49.82,49.94,79400.0,29.185,29.2788,29.185,29.2553,79400.0
2007-10-11 10:15:00,49.94,49.98,49.91,49.97,69600.0,29.2553,29.2788,29.2378,29.2729,69600.0
2007-10-11 10:20:00,49.96,49.98,49.79,49.94,60500.0,29.267,29.2788,29.1675,29.2553,60500.0
2007-10-11 10:25:00,49.96,49.98,49.84,49.89,148800.0,29.267,29.2788,29.1967,29.226,148800.0
2007-10-11 10:30:00,49.88,49.93,49.88,49.88,115300.0,29.2202,29.2495,29.2202,29.2202,115300.0
2007-10-11 10:35:00,49.88,50.02,49.84,49.94,172700.0,29.2202,29.3022,29.1967,29.2553,172700.0
2007-10-11 10:40:00,49.95,50.05,49.93,50.03,106000.0,29.2612,29.3198,29.2495,29.3081,106000.0
2007-10-11 10:45:00,50.03,50.14,50.02,50.1,92000.0,29.3081,29.3725,29.3022,29.3491,92000.0
2007-10-11 10:50:00,50.06,50.11,50.04,50.08,45400.0,29.3256,29.3549,29.3139,29.3373,45400.0
2007-10-11 10:55:00,50.09,50.13,50.07,50.13,37100.0,29.3432,29.3666,29.3315,29.3666,37100.0
2007-10-11 11:00:00,50.13,50.13,50.09,50.1,231500.0,29.3666,29.3666,29.3432,29.3491,231500.0
2007-10-11 11:05:00,50.1,50.13,50.05,50.05,32000.0,29.3491,29.3666,29.3198,29.3198,32000.0
2007-10-11 11:10:00,50.05,50.06,49.98,50.04,72200.0,29.3198,29.3256,29.2788,29.3139,72200.0
2007-10-11 11:15:00,50.04,50.04,49.98,49.99,39600.0,29.3139,29.3139,29.2788,29.2846,39600.0
2007-10-11 11:20:00,50.0,50.05,49.99,50.04,81000.0,29.2905,29.3198,29.2846,29.3139,81000.0
2007-10-11 11:25:00,50.04,50.05,50.01,50.02,52600.0,29.3139,29.3198,29.2963,29.3022,52600.0
2007-10-11 11:30:00,50.02,50.03,49.96,50.01,20600.0,29.3022,29.3081,29.267,29.2963,20600.0
2007-10-11 11:35:00,49.99,50.02,49.98,50.0,73000.0,29.2846,29.3022,29.2788,29.2905,73000.0
2007-10-11 11:40:00,50.0,50.04,49.99,50.02,35100.0,29.2905,29.3139,29.2846,29.3022,35100.0
2007-10-11 11:45:00,50.02,50.05,50.01,50.05,37400.0,29.3022,29.3198,29.2963,29.3198,37400.0
2007-10-11 11:50:00,50.04,50.05,50.0,50.04,35700.0,29.3139,29.3198,29.2905,29.3139,35700.0
2007-10-11 11:55:00,50.03,50.1,50.03,50.09,133100.0,29.3081,29.3491,29.3081,29.3432,133100.0
2007-10-11 12:00:00,50.09,50.14,50.09,50.12,64200.0,29.3432,29.3725,29.3432,29.3608,64200.0
2007-10-11 12:05:00,50.13,50.18,50.13,50.18,53600.0,29.3666,29.3959,29.3666,29.3959,53600.0
2007-10-11 12:10:00,50.18,50.3,50.15,50.3,185500.0,29.3959,29.4662,29.3783,29.4662,185500.0
2007-10-11 12:15:00,50.3,50.42,50.29,50.42,180400.0,29.4662,29.5365,29.4604,29.5365,180400.0
2007-10-11 12:20:00,50.41,50.45,50.4,50.42,49300.0,29.5307,29.5541,29.5248,29.5365,49300.0
2007-10-11 12:25:00,50.41,50.41,50.26,50.29,60200.0,29.5307,29.5307,29.4428,29.4604,60200.0
2007-10-11 12:30:00,50.29,50.34,50.29,50.32,38300.0,29.4604,29.4897,29.4604,29.4779,38300.0
2007-10-11 12:35:00,50.31,50.31,50.15,50.17,51300.0,29.4721,29.4721,29.3783,29.3901,51300.0
2007-10-11 12:40:00,50.17,50.17,50.1,50.12,110400.0,29.3901,29.3901,29.3491,29.3608,110400.0
2007-10-11 12:45:00,50.12,50.16,50.1,50.14,69100.0,29.3608,29.3842,29.3491,29.3725,69100.0
2007-10-11 12:50:00,50.15,50.17,50.03,50.03,90600.0,29.3783,29.3901,29.3081,29.3081,90600.0
2007-10-11 12:55:00,50.03,50.1,50.01,50.09,54000.0,29.3081,29.3491,29.2963,29.3432,54000.0
2007-10-11 13:00:00,50.09,50.11,50.07,50.09,52000.0,29.3432,29.3549,29.3315,29.3432,52000.0
2007-10-11 13:05:00,50.09,50.1,50.07,50.1,48300.0,29.3432,29.3491,29.3315,29.3491,48300.0
2007-10-11 13:10:00,50.09,50.23,50.09,50.23,42000.0,29.3432,29.4252,29.3432,29.4252,42000.0
2007-10-11 13:15:00,50.24,50.27,50.18,50.25,42900.0,29.4311,29.4486,29.3959,29.4369,42900.0
2007-10-11 13:20:00,50.24,50.32,50.22,50.28,35600.0,29.4311,29.4779,29.4194,29.4545,35600.0
2007-10-11 13:25:00,50.28,50.3,50.25,50.3,37300.0,29.4545,29.4662,29.4369,29.4662,37300.0
2007-10-11 13:30:00,50.3,50.33,50.25,50.26,30600.0,29.4662,29.4838,29.4369,29.4428,30600.0
2007-10-11 13:35:00,50.26,50.26,50.15,50.21,18400.0,29.4428,29.4428,29.3783,29.4135,18400.0
2007-10-11 13:40:00,50.21,50.21,50.09,50.13,37200.0,29.4135,29.4135,29.3432,29.3666,37200.0
2007-10-11 13:45:00,50.12,50.17,50.12,50.14,24300.0,29.3608,29.3901,29.3608,29.3725,24300.0
2007-10-11 13:50:00,50.14,50.15,50.07,50.08,48600.0,29.3725,29.3783,29.3315,29.3373,48600.0
2007-10-11 13:55:00,50.07,50.1,50.0,50.07,56700.0,29.3315,29.3491,29.2905,29.3315,56700.0
2007-10-11 14:00:00,50.06,50.11,50.04,50.07,62300.0,29.3256,29.3549,29.3139,29.3315,62300.0
2007-10-11 14:05:00,50.06,50.06,49.97,50.0,73700.0,29.3256,29.3256,29.2729,29.2905,73700.0
2007-10-11 14:10:00,49.99,50.04,49.97,49.98,65400.0,29.2846,29.3139,29.2729,29.2788,65400.0
2007-10-11 14:15:00,49.99,50.06,49.95,50.0,94900.0,29.2846,29.3256,29.2612,29.2905,94900.0
2007-10-11 14:20:00,50.0,50.13,49.9,50.08,141200.0,29.2905,29.3666,29.2319,29.3373,141200.0
2007-10-11 14:25:00,50.07,50.09,49.8,49.86,150700.0,29.3315,29.3432,29.1733,29.2085,150700.0
2007-10-11 14:30:00,49.85,50.13,49.7,50.09,137800.0,29.2026,29.3666,29.1147,29.3432,137800.0
2007-10-11 14:35:00,50.1,50.11,49.83,49.97,95700.0,29.3491,29.3549,29.1909,29.2729,95700.0
2007-10-11 14:40:00,49.97,50.07,49.94,50.01,84800.0,29.2729,29.3315,29.2553,29.2963,84800.0
2007-10-11 14:45:00,50.0,50.09,49.89,50.02,42400.0,29.2905,29.3432,29.226,29.3022,42400.0
2007-10-11 14:50:00,50.0,50.01,49.78,49.84,65000.0,29.2905,29.2963,29.1616,29.1967,65000.0
2007-10-11 14:55:00,49.86,49.97,49.83,49.94,99200.0,29.2085,29.2729,29.1909,29.2553,99200.0
2007-10-11 15:00:00,49.94,49.96,49.77,49.84,100700.0,29.2553,29.267,29.1557,29.1967,100700.0
2007-10-11 15:05:00,49.84,49.85,49.71,49.81,104900.0,29.1967,29.2026,29.1206,29.1792,104900.0
2007-10-11 15:10:00,49.8,49.88,49.73,49.84,129700.0,29.1733,29.2202,29.1323,29.1967,129700.0
2007-10-11 15:15:00,49.82,49.84,49.62,49.65,115500.0,29.185,29.1967,29.0679,29.0854,115500.0
2007-10-11 15:20:00,49.66,49.76,49.53,49.54,86100.0,29.0913,29.1499,29.0151,29.021,86100.0
2007-10-11 15:25:00,49.54,49.55,49.44,49.46,114900.0,29.021,29.0269,28.9624,28.9741,114900.0
2007-10-11 15:30:00,49.45,49.59,49.38,49.58,96600.0,28.9683,29.0503,28.9273,29.0444,96600.0
2007-10-11 15:35:00,49.59,49.6,49.5,49.57,63100.0,29.0503,29.0562,28.9976,29.0386,63100.0
2007-10-11 15:40:00,49.58,49.67,49.46,49.62,60500.0,29.0444,29.0972,28.9741,29.0679,60500.0
2007-10-11 15:45:00,49.61,49.75,49.6,49.64,73500.0,29.062,29.144,29.0562,29.0796,73500.0
2007-10-11 15:50:00,49.64,49.7,49.61,49.68,91200.0,29.0796,29.1147,29.062,29.103,91200.0
2007-10-11 15:55:00,49.69,49.73,49.64,49.73,140300.0,29.1089,29.1323,29.0796,29.1323,140300.0
2007-10-12 09:30:00,49.75,49.77,49.58,49.63,124200.0,29.144,29.1557,29.0444,29.0737,124200.0
2007-10-12 09:35:00,49.62,49.88,49.59,49.86,77200.0,29.0679,29.2202,29.0503,29.2085,77200.0
2007-10-12 09:40:00,49.85,49.89,49.73,49.76,101000.0,29.2026,29.226,29.1323,29.1499,101000.0
2007-10-12 09:45:00,49.74,49.77,49.48,49.5,89700.0,29.1382,29.1557,28.9859,28.9976,89700.0
2007-10-12 09:50:00,49.5,49.68,49.47,49.47,93900.0,28.9976,29.103,28.98,28.98,93900.0
2007-10-12 09:55:00,49.48,49.58,49.44,49.57,67900.0,28.9859,29.0444,28.9624,29.0386,67900.0
2007-10-12 10:00:00,49.57,49.71,49.56,49.71,83200.0,29.0386,29.1206,29.0327,29.1206,83200.0
2007-10-12 10:05:00,49.71,49.8,49.66,49.76,65500.0,29.1206,29.1733,29.0913,29.1499,65500.0
2007-10-12 10:10:00,49.77,49.79,49.76,49.77,33500.0,29.1557,29.1675,29.1499,29.1557,33500.0
2007-10-12 10:15:00,49.76,49.79,49.74,49.75,38600.0,29.1499,29.1675,29.1382,29.144,38600.0
2007-10-12 10:20:00,49.75,49.8,49.72,49.79,39800.0,29.144,29.1733,29.1265,29.1675,39800.0
2007-10-12 10:25:00,49.79,49.8,49.76,49.78,44000.0,29.1675,29.1733,29.1499,29.1616,44000.0
2007-10-12 10:30:00,49.79,49.79,49.73,49.74,64900.0,29.1675,29.1675,29.1323,29.1382,64900.0
2007-10-12 10:35:00,49.73,49.77,49.71,49.74,52400.0,29.1323,29.1557,29.1206,29.1382,52400.0
2007-10-12 10:40:00,49.75,49.77,49.74,49.76,97700.0,29.144,29.1557,29.1382,29.1499,97700.0
2007-10-12 10:45:00,49.76,49.77,49.67,49.67,87900.0,29.1499,29.1557,29.0972,29.0972,87900.0
2007-10-12 10:50:00,49.67,49.69,49.47,49.51,64500.0,29.0972,29.1089,28.98,29.0034,64500.0
2007-10-12 10:55:00,49.51,49.51,49.47,49.51,40100.0,29.0034,29.0034,28.98,29.0034,40100.0
2007-10-12 11:00:00,49.51,49.62,49.51,49.62,77600.0,29.0034,29.0679,29.0034,29.0679,77600.0
2007-10-12 11:05:00,49.62,49.65,49.58,49.6,37500.0,29.0679,29.0854,29.0444,29.0562,37500.0
2007-10-12 11:10:00,49.59,49.59,49.47,49.5,66900.0,29.0503,29.0503,28.98,28.9976,66900.0
2007-10-12 11:15:00,49.5,49.52,49.48,49.51,41700.0,28.9976,29.0093,28.9859,29.0034,41700.0
2007-10-12 11:20:00,49.51,49.63,49.51,49.61,52100.0,29.0034,29.0737,29.0034,29.062,52100.0
2007-10-12 11:25:00,49.61,49.62,49.55,49.58,30300.0,29.062,29.0679,29.0269,29.0444,30300.0
2007-10-12 11:30:00,49.57,49.62,49.56,49.61,48200.0,29.0386,29.0679,29.0327,29.062,48200.0
2007-10-12 11:35:00,49.6,49.65,49.59,49.65,48000.0,29.0562,29.0854,29.0503,29.0854,48000.0
2007-10-12 11:40:00,49.64,49.68,49.57,49.67,44800.0,29.0796,29.103,29.0386,29.0972,44800.0
2007-10-12 11:45:00,49.67,49.69,49.65,49.69,34000.0,29.0972,29.1089,29.0854,29.1089,34000.0
2007-10-12 11:50:00,49.69,49.74,49.68,49.74,39400.0,29.1089,29.1382,29.103,29.1382,39400.0
2007-10-12 11:55:00,49.73,49.76,49.71,49.72,43600.0,29.1323,29.1499,29.1206,29.1265,43600.0
2007-10-12 12:00:00,49.71,49.71,49.58,49.59,45200.0,29.1206,29.1206,29.0444,29.0503,45200.0
2007-10-12 12:05:00,49.58,49.58,49.48,49.49,70900.0,29.0444,29.0444,28.9859,28.9917,70900.0
2007-10-12 12:10:00,49.49,49.55,49.48,49.55,51900.0,28.9917,29.0269,28.9859,29.0269,51900.0
2007-10-12 12:15:00,49.54,49.54,49.48,49.51,91900.0,29.021,29.021,28.9859,29.0034,91900.0
2007-10-12 12:20:00,49.51,49.57,49.5,49.57,47400.0,29.0034,29.0386,28.9976,29.0386,47400.0
2007-10-12 12:25:00,49.56,49.59,49.56,49.58,35700.0,29.0327,29.0503,29.0327,29.0444,35700.0
2007-10-12 12:30:00,49.58,49.59,49.55,49.56,51600.0,29.0444,29.0503,29.0269,29.0327,51600.0
2007-10-12 12:35:00,49.57,49.63,49.57,49.63,68200.0,29.0386,29.0737,29.0386,29.0737,68200.0
2007-10-12 12:40:00,49.63,49.66,49.62,49.65,27800.0,29.0737,29.0913,29.0679,29.0854,27800.0
2007-10-12 12:45:00,49.65,49.7,49.65,49.69,25300.0,29.0854,29.1147,29.0854,29.1089,25300.0
2007-10-12 12:50:00,49.69,49.71,49.66,49.71,35900.0,29.1089,29.1206,29.0913,29.1206,35900.0
2007-10-12 12:55:00,49.73,49.73,49.63,49.65,45200.0,29.1323,29.1323,29.0737,29.0854,45200.0
2007-10-12 13:00:00,49.64,49.66,49.6,49.61,35600.0,29.0796,29.0913,29.0562,29.062,35600.0
2007-10-12 13:05:00,49.61,49.62,49.55,49.6,39800.0,29.062,29.0679,29.0269,29.0562,39800.0
2007-10-12 13:10:00,49.6,49.6,49.54,49.59,52000.0,29.0562,29.0562,29.021,29.0503,52000.0
2007-10-12 13:15:00,49.6,49.6,49.51,49.51,32500.0,29.0562,29.0562,29.0034,29.0034,32500.0
2007-10-12 13:20:00,49.5,49.56,49.5,49.55,45400.0,28.9976,29.0327,28.9976,29.0269,45400.0
2007-10-12 13:25:00,49.54,49.56,49.5,49.55,45200.0,29.021,29.0327,28.9976,29.0269,45200.0
2007-10-12 13:30:00,49.56,49.56,49.52,49.53,42200.0,29.0327,29.0327,29.0093,29.0151,42200.0
2007-10-12 13:35:00,49.53,49.56,49.52,49.55,54800.0,29.0151,29.0327,29.0093,29.0269,54800.0
2007-10-12 13:40:00,49.55,49.55,49.52,49.55,38200.0,29.0269,29.0269,29.0093,29.0269,38200.0
2007-10-12 13:45:00,49.54,49.61,49.54,49.6,47500.0,29.021,29.062,29.021,29.0562,47500.0
2007-10-12 13:50:00,49.59,49.6,49.52,49.53,27900.0,29.0503,29.0562,29.0093,29.0151,27900.0
2007-10-12 13:55:00,49.52,49.54,49.5,49.53,41900.0,29.0093,29.021,28.9976,29.0151,41900.0
2007-10-12 14:00:00,49.53,49.61,49.51,49.6,55600.0,29.0151,29.062,29.0034,29.0562,55600.0
2007-10-12 14:05:00,49.6,49.6,49.49,49.49,69100.0,29.0562,29.0562,28.9917,28.9917,69100.0
2007-10-12 14:10:00,49.49,49.56,49.48,49.51,29500.0,28.9917,29.0327,28.9859,29.0034,29500.0
2007-10-12 14:15:00,49.51,49.55,49.49,49.49,34900.0,29.0034,29.0269,28.9917,28.9917,34900.0
2007-10-12 14:20:00,49.5,49.54,49.46,49.54,50900.0,28.9976,29.021,28.9741,29.021,50900.0
2007-10-12 14:25:00,49.54,49.54,49.43,49.43,48800.0,29.021,29.021,28.9566,28.9566,48800.0
2007-10-12 14:30:00,49.43,49.47,49.41,49.44,55000.0,28.9566,28.98,28.9448,28.9624,55000.0
2007-10-12 14:35:00,49.44,49.49,49.43,49.47,61700.0,28.9624,28.9917,28.9566,28.98,61700.0
2007-10-12 14:40:00,49.47,49.47,49.41,49.41,39600.0,28.98,28.98,28.9448,28.9448,39600.0
2007-10-12 14:45:00,49.41,49.41,49.38,49.38,46000.0,28.9448,28.9448,28.9273,28.9273,46000.0
2007-10-12 14:50:00,49.39,49.39,49.38,49.39,36200.0,28.9331,28.9331,28.9273,28.9331,36200.0
2007-10-12 14:55:00,49.39,49.42,49.38,49.42,92500.0,28.9331,28.9507,28.9273,28.9507,92500.0
2007-10-12 15:00:00,49.41,49.44,49.36,49.38,46800.0,28.9448,28.9624,28.9156,28.9273,46800.0
2007-10-12 15:05:00,49.38,49.5,49.38,49.5,96200.0,28.9273,28.9976,28.9273,28.9976,96200.0
2007-10-12 15:10:00,49.49,49.5,49.44,49.47,57400.0,28.9917,28.9976,28.9624,28.98,57400.0
2007-10-12 15:15:00,49.47,49.48,49.45,49.47,48500.0,28.98,28.9859,28.9683,28.98,48500.0
2007-10-12 15:20:00,49.46,49.5,49.46,49.48,90700.0,28.9741,28.9976,28.9741,28.9859,90700.0
2007-10-12 15:25:00,49.48,49.53,49.45,49.48,134600.0,28.9859,29.0151,28.9683,28.9859,134600.0
2007-10-12 15:30:00,49.48,49.52,49.47,49.5,98900.0,28.9859,29.0093,28.98,28.9976,98900.0
2007-10-12 15:35:00,49.5,49.58,49.5,49.57,90300.0,28.9976,29.0444,28.9976,29.0386,90300.0
2007-10-12 15:40:00,49.58,49.65,49.58,49.63,150100.0,29.0444,29.0854,29.0444,29.0737,150100.0
2007-10-12 15:45:00,49.63,49.65,49.58,49.59,132700.0,29.0737,29.0854,29.0444,29.0503,132700.0
2007-10-12 15:50:00,49.59,49.75,49.58,49.74,171800.0,29.0503,29.144,29.0444,29.1382,171800.0
2007-10-12 15:55:00,49.75,49.78,49.7,49.77,190100.0,29.144,29.1616,29.1147,29.1557,190100.0
2007-10-15 09:30:00,49.53,49.85,49.41,49.79,80600.0,29.0151,29.2026,28.9448,29.1675,80600.0
2007-10-15 09:35:00,49.79,49.82,49.61,49.76,61200.0,29.1675,29.185,29.062,29.1499,61200.0
2007-10-15 09:40:00,49.78,49.82,49.72,49.74,39300.0,29.1616,29.185,29.1265,29.1382,39300.0
2007-10-15 09:45:00,49.75,49.8,49.68,49.75,58700.0,29.144,29.1733,29.103,29.144,58700.0
2007-10-15 09:50:00,49.76,49.78,49.68,49.68,64400.0,29.1499,29.1616,29.103,29.103,64400.0
2007-10-15 09:55:00,49.68,49.71,49.62,49.64,65700.0,29.103,29.1206,29.0679,29.0796,65700.0
2007-10-15 10:00:00,49.65,49.67,49.5,49.5,97100.0,29.0854,29.0972,28.9976,28.9976,97100.0
2007-10-15 10:05:00,49.51,49.6,49.49,49.55,55300.0,29.0034,29.0562,28.9917,29.0269,55300.0
2007-10-15 10:10:00,49.55,49.65,49.54,49.64,61600.0,29.0269,29.0854,29.021,29.0796,61600.0
2007-10-15 10:15:00,49.64,49.71,49.55,49.57,52900.0,29.0796,29.1206,29.0269,29.0386,52900.0
2007-10-15 10:20:00,49.58,49.58,49.48,49.51,39300.0,29.0444,29.0444,28.9859,29.0034,39300.0
2007-10-15 10:25:00,49.51,49.59,49.5,49.51,45700.0,29.0034,29.0503,28.9976,29.0034,45700.0
2007-10-15 10:30:00,49.5,49.53,49.48,49.53,39000.0,28.9976,29.0151,28.9859,29.0151,39000.0
2007-10-15 10:35:00,49.53,49.6,49.48,49.53,35200.0,29.0151,29.0562,28.9859,29.0151,35200.0
2007-10-15 10:40:00,49.53,49.57,49.45,49.48,82900.0,29.0151,29.0386,28.9683,28.9859,82900.0
2007-10-15 10:45:00,49.47,49.48,49.42,49.45,85100.0,28.98,28.9859,28.9507,28.9683,85100.0
2007-10-15 10:50:00,49.46,49.54,49.45,49.54,28700.0,28.9741,29.021,28.9683,29.021,28700.0
2007-10-15 10:55:00,49.54,49.57,49.51,49.51,45800.0,29.021,29.0386,29.0034,29.0034,45800.0
2007-10-15 11:00:00,49.5,49.51,49.39,49.39,54600.0,28.9976,29.0034,28.9331,28.9331,54600.0
2007-10-15 11:05:00,49.38,49.4,49.28,49.38,60900.0,28.9273,28.939,28.8687,28.9273,60900.0
2007-10-15 11:10:00,49.36,49.51,49.28,49.51,47600.0,28.9156,29.0034,28.8687,29.0034,47600.0
2007-10-15 11:15:00,49.52,49.56,49.45,49.51,46100.0,29.0093,29.0327,28.9683,29.0034,46100.0
2007-10-15 11:20:00,49.52,49.53,49.3,49.33,31800.0,29.0093,29.0151,28.8804,28.898,31800.0
2007-10-15 11:25:00,49.34,49.38,49.3,49.37,47400.0,28.9038,28.9273,28.8804,28.9214,47400.0
2007-10-15 11:30:00,49.39,49.42,49.29,49.33,41000.0,28.9331,28.9507,28.8746,28.898,41000.0
2007-10-15 11:35:00,49.31,49.48,49.31,49.46,29500.0,28.8863,28.9859,28.8863,28.9741,29500.0
2007-10-15 11:40:00,49.49,49.53,49.43,49.43,42700.0,28.9917,29.0151,28.9566,28.9566,42700.0
2007-10-15 11:45:00,49.43,49.44,49.35,49.38,44100.0,28.9566,28.9624,28.9097,28.9273,44100.0
2007-10-15 11:50:00,49.37,49.41,49.36,49.4,33300.0,28.9214,28.9448,28.9156,28.939,33300.0
2007-10-15 11:55:00,49.4,49.52,49.39,49.52,53300.0,28.939,29.0093,28.9331,29.0093,53300.0
2007-10-15 12:00:00,49.51,49.51,49.44,49.47,35500.0,29.0034,29.0034,28.9624,28.98,35500.0
2007-10-15 12:05:00,49.47,49.6,49.45,49.59,42000.0,28.98,29.0562,28.9683,29.0503,42000.0
2007-10-15 12:10:00,49.59,49.66,49.55,49.61,47300.0,29.0503,29.0913,29.0269,29.062,47300.0
2007-10-15 12:15:00,49.61,49.61,49.54,49.54,48300.0,29.062,29.062,29.021,29.021,48300.0
2007-10-15 12:20:00,49.54,49.54,49.47,49.49,25300.0,29.021,29.021,28.98,28.9917,25300.0
2007-10-15 12:25:00,49.48,49.52,49.4,49.4,27900.0,28.9859,29.0093,28.939,28.939,27900.0
2007-10-15 12:30:00,49.4,49.4,49.29,49.29,93900.0,28.939,28.939,28.8746,28.8746,93900.0
2007-10-15 12:35:00,49.3,49.32,49.28,49.3,39700.0,28.8804,28.8921,28.8687,28.8804,39700.0
2007-10-15 12:40:00,49.29,49.34,49.28,49.32,54200.0,28.8746,28.9038,28.8687,28.8921,54200.0
2007-10-15 12:45:00,49.32,49.33,49.2,49.2,64700.0,28.8921,28.898,28.8218,28.8218,64700.0
2007-10-15 12:50:00,49.2,49.27,49.2,49.23,19600.0,28.8218,28.8628,28.8218,28.8394,19600.0
2007-10-15 12:55:00,49.22,49.23,49.05,49.08,125900.0,28.8335,28.8394,28.734,28.7515,125900.0
2007-10-15 13:00:00,49.08,49.08,48.95,48.98,127000.0,28.7515,28.7515,28.6754,28.693,127000.0
2007-10-15 13:05:00,48.98,49.0,48.93,48.94,91400.0,28.693,28.7047,28.6637,28.6695,91400.0
2007-10-15 13:10:00,48.94,48.94,48.82,48.83,100600.0,28.6695,28.6695,28.5992,28.6051,100600.0
2007-10-15 13:15:00,48.82,48.99,48.8,48.97,87900.0,28.5992,28.6988,28.5875,28.6871,87900.0
2007-10-15 13:20:00,48.97,49.03,48.95,49.0,62600.0,28.6871,28.7222,28.6754,28.7047,62600.0
2007-10-15 13:25:00,48.98,49.02,48.95,49.02,41900.0,28.693,28.7164,28.6754,28.7164,41900.0
2007-10-15 13:30:00,49.02,49.1,49.01,49.07,63900.0,28.7164,28.7632,28.7105,28.7457,63900.0
2007-10-15 13:35:00,49.07,49.24,49.07,49.21,105200.0,28.7457,28.8453,28.7457,28.8277,105200.0
2007-10-15 13:40:00,49.2,49.25,49.11,49.11,41900.0,28.8218,28.8511,28.7691,28.7691,41900.0
2007-10-15 13:45:00,49.11,49.23,49.1,49.18,48300.0,28.7691,28.8394,28.7632,28.8101,48300.0
2007-10-15 13:50:00,49.18,49.23,49.12,49.12,58300.0,28.8101,28.8394,28.775,28.775,58300.0
2007-10-15 13:55:00,49.12,49.22,49.12,49.21,46100.0,28.775,28.8335,28.775,28.8277,46100.0
2007-10-15 14:00:00,49.2,49.21,49.12,49.12,54700.0,28.8218,28.8277,28.775,28.775,54700.0
2007-10-15 14:05:00,49.11,49.12,49.03,49.04,51500.0,28.7691,28.775,28.7222,28.7281,51500.0
2007-10-15 14:10:00,49.03,49.12,49.0,49.01,97300.0,28.7222,28.775,28.7047,28.7105,97300.0
2007-10-15 14:15:00,49.02,49.02,48.97,48.98,75600.0,28.7164,28.7164,28.6871,28.693,75600.0
2007-10-15 14:20:00,48.97,48.99,48.94,48.99,63300.0,28.6871,28.6988,28.6695,28.6988,63300.0
2007-10-15 14:25:00,48.99,49.0,48.92,48.95,64000.0,28.6988,28.7047,28.6578,28.6754,64000.0
2007-10-15 14:30:00,48.96,48.99,48.86,48.88,58500.0,28.6812,28.6988,28.6227,28.6344,58500.0
2007-10-15 14:35:00,48.88,49.0,48.88,49.0,46700.0,28.6344,28.7047,28.6344,28.7047,46700.0
2007-10-15 14:40:00,49.0,49.03,48.91,48.98,100400.0,28.7047,28.7222,28.6519,28.693,100400.0
2007-10-15 14:45:00,48.99,49.02,48.91,48.91,74400.0,28.6988,28.7164,28.6519,28.6519,74400.0
2007-10-15 14:50:00,48.91,48.94,48.87,48.87,38000.0,28.6519,28.6695,28.6285,28.6285,38000.0
2007-10-15 14:55:00,48.87,48.93,48.87,48.9,43700.0,28.6285,28.6637,28.6285,28.6461,43700.0
2007-10-15 15:00:00,48.9,49.05,48.87,48.99,58800.0,28.6461,28.734,28.6285,28.6988,58800.0
2007-10-15 15:05:00,48.99,49.03,48.95,48.96,37300.0,28.6988,28.7222,28.6754,28.6812,37300.0
2007-10-15 15:10:00,48.96,48.97,48.83,48.83,151800.0,28.6812,28.6871,28.6051,28.6051,151800.0
2007-10-15 15:15:00,48.83,48.91,48.8,48.89,57600.0,28.6051,28.6519,28.5875,28.6402,57600.0
2007-10-15 15:20:00,48.9,48.94,48.8,48.81,92400.0,28.6461,28.6695,28.5875,28.5934,92400.0
2007-10-15 15:25:00,48.81,48.9,48.81,48.83,99900.0,28.5934,28.6461,28.5934,28.6051,99900.0
2007-10-15 15:30:00,48.83,48.96,48.82,48.93,74600.0,28.6051,28.6812,28.5992,28.6637,74600.0
2007-10-15 15:35:00,48.93,49.08,48.9,49.03,80600.0,28.6637,28.7515,28.6461,28.7222,80600.0
2007-10-15 15:40:00,49.02,49.07,48.99,49.05,105500.0,28.7164,28.7457,28.6988,28.734,105500.0
2007-10-15 15:45:00,49.06,49.3,49.06,49.23,134000.0,28.7398,28.8804,28.7398,28.8394,134000.0
2007-10-15 15:50:00,49.24,49.26,49.17,49.21,117400.0,28.8453,28.857,28.8043,28.8277,117400.0
2007-10-15 15:55:00,49.2,49.25,49.18,49.24,187500.0,28.8218,28.8511,28.8101,28.8453,187500.0
2007-10-16 09:30:00,48.97,48.99,48.82,48.99,49200.0,28.6871,28.6988,28.5992,28.6988,49200.0
2007-10-16 09:35:00,48.99,49.0,48.9,48.95,44100.0,28.6988,28.7047,28.6461,28.6754,44100.0
2007-10-16 09:40:00,48.92,48.95,48.72,48.83,63400.0,28.6578,28.6754,28.5406,28.6051,63400.0
2007-10-16 09:45:00,48.83,48.85,48.69,48.77,61600.0,28.6051,28.6168,28.5231,28.5699,61600.0
2007-10-16 09:50:00,48.76,48.82,48.72,48.77,102200.0,28.5641,28.5992,28.5406,28.5699,102200.0
2007-10-16 09:55:00,48.77,48.85,48.75,48.78,79000.0,28.5699,28.6168,28.5582,28.5758,79000.0
2007-10-16 10:00:00,48.78,48.78,48.65,48.73,69000.0,28.5758,28.5758,28.4996,28.5465,69000.0
2007-10-16 10:05:00,48.73,48.85,48.71,48.83,119200.0,28.5465,28.6168,28.5348,28.6051,119200.0
2007-10-16 10:10:00,48.83,48.83,48.53,48.53,83600.0,28.6051,28.6051,28.4293,28.4293,83600.0
2007-10-16 10:15:00,48.54,48.65,48.5,48.52,139200.0,28.4352,28.4996,28.4118,28.4235,139200.0
2007-10-16 10:20:00,48.52,48.68,48.5,48.6,39700.0,28.4235,28.5172,28.4118,28.4703,39700.0
2007-10-16 10:25:00,48.59,48.69,48.5,48.69,41100.0,28.4645,28.5231,28.4118,28.5231,41100.0
2007-10-16 10:30:00,48.68,48.81,48.6,48.73,79800.0,28.5172,28.5934,28.4703,28.5465,79800.0
2007-10-16 10:35:00,48.72,48.79,48.61,48.61,46400.0,28.5406,28.5816,28.4762,28.4762,46400.0
2007-10-16 10:40:00,48.62,48.75,48.62,48.72,57100.0,28.4821,28.5582,28.4821,28.5406,57100.0
2007-10-16 10:45:00,48.72,48.77,48.67,48.73,54600.0,28.5406,28.5699,28.5114,28.5465,54600.0
2007-10-16 10:50:00,48.73,48.73,48.6,48.67,48800.0,28.5465,28.5465,28.4703,28.5114,48800.0
2007-10-16 10:55:00,48.66,48.85,48.66,48.84,40200.0,28.5055,28.6168,28.5055,28.6109,40200.0
2007-10-16 11:00:00,48.83,48.94,48.81,48.9,74000.0,28.6051,28.6695,28.5934,28.6461,74000.0
2007-10-16 11:05:00,48.89,48.92,48.8,48.87,32200.0,28.6402,28.6578,28.5875,28.6285,32200.0
2007-10-16 11:10:00,48.86,48.91,48.83,48.9,41400.0,28.6227,28.6519,28.6051,28.6461,41400.0
2007-10-16 11:15:00,48.9,48.93,48.83,48.85,47100.0,28.6461,28.6637,28.6051,28.6168,47100.0
2007-10-16 11:20:00,48.85,48.96,48.84,48.89,59700.0,28.6168,28.6812,28.6109,28.6402,59700.0
2007-10-16 11:25:00,48.87,48.98,48.86,48.97,57200.0,28.6285,28.693,28.6227,28.6871,57200.0
2007-10-16 11:30:00,48.97,49.04,48.97,48.99,64100.0,28.6871,28.7281,28.6871,28.6988,64100.0
2007-10-16 11:35:00,48.98,49.15,48.98,49.11,141600.0,28.693,28.7925,28.693,28.7691,141600.0
2007-10-16 11:40:00,49.1,49.2,49.08,49.12,54800.0,28.7632,28.8218,28.7515,28.775,54800.0
2007-10-16 11:45:00,49.12,49.12,48.86,48.92,29600.0,28.775,28.775,28.6227,28.6578,29600.0
2007-10-16 11:50:00,48.92,48.94,48.88,48.89,16900.0,28.6578,28.6695,28.6344,28.6402,16900.0
2007-10-16 11:55:00,48.89,48.93,48.69,48.74,50700.0,28.6402,28.6637,28.5231,28.5524,50700.0
2007-10-16 12:00:00,48.76,48.77,48.67,48.73,44100.0,28.5641,28.5699,28.5114,28.5465,44100.0
2007-10-16 12:05:00,48.75,48.8,48.73,48.76,44100.0,28.5582,28.5875,28.5465,28.5641,44100.0
2007-10-16 12:10:00,48.76,48.77,48.61,48.65,24000.0,28.5641,28.5699,28.4762,28.4996,24000.0
2007-10-16 12:15:00,48.64,48.75,48.59,48.75,42700.0,28.4938,28.5582,28.4645,28.5582,42700.0
2007-10-16 12:20:00,48.75,48.82,48.67,48.81,49300.0,28.5582,28.5992,28.5114,28.5934,49300.0
2007-10-16 12:25:00,48.81,48.9,48.78,48.81,45400.0,28.5934,28.6461,28.5758,28.5934,45400.0
2007-10-16 12:30:00,48.81,48.91,48.73,48.85,67100.0,28.5934,28.6519,28.5465,28.6168,67100.0
2007-10-16 12:35:00,48.85,48.87,48.72,48.73,44800.0,28.6168,28.6285,28.5406,28.5465,44800.0
2007-10-16 12:40:00,48.72,48.82,48.7,48.81,28000.0,28.5406,28.5992,28.5289,28.5934,28000.0
2007-10-16 12:45:00,48.81,48.94,48.8,48.94,36500.0,28.5934,28.6695,28.5875,28.6695,36500.0
2007-10-16 12:50:00,48.94,49.03,48.94,48.95,54600.0,28.6695,28.7222,28.6695,28.6754,54600.0
2007-10-16 12:55:00,48.95,48.96,48.83,48.83,37300.0,28.6754,28.6812,28.6051,28.6051,37300.0
2007-10-16 13:00:00,48.83,48.86,48.77,48.79,53000.0,28.6051,28.6227,28.5699,28.5816,53000.0
2007-10-16 13:05:00,48.8,48.8,48.71,48.75,54600.0,28.5875,28.5875,28.5348,28.5582,54600.0
2007-10-16 13:10:00,48.74,48.75,48.63,48.68,41100.0,28.5524,28.5582,28.4879,28.5172,41100.0
2007-10-16 13:15:00,48.67,48.72,48.63,48.69,64300.0,28.5114,28.5406,28.4879,28.5231,64300.0
2007-10-16 13:20:00,48.68,48.74,48.67,48.69,72600.0,28.5172,28.5524,28.5114,28.5231,72600.0
2007-10-16 13:25:00,48.7,48.79,48.69,48.69,35300.0,28.5289,28.5816,28.5231,28.5231,35300.0
2007-10-16 13:30:00,48.68,48.74,48.58,48.7,51700.0,28.5172,28.5524,28.4586,28.5289,51700.0
2007-10-16 13:35:00,48.69,48.72,48.67,48.69,57700.0,28.5231,28.5406,28.5114,28.5231,57700.0
2007-10-16 13:40:00,48.69,48.69,48.61,48.69,20300.0,28.5231,28.5231,28.4762,28.5231,20300.0
2007-10-16 13:45:00,48.68,48.71,48.56,48.69,54900.0,28.5172,28.5348,28.4469,28.5231,54900.0
2007-10-16 13:50:00,48.69,48.7,48.6,48.62,17900.0,28.5231,28.5289,28.4703,28.4821,17900.0
2007-10-16 13:55:00,48.61,48.64,48.58,48.6,43400.0,28.4762,28.4938,28.4586,28.4703,43400.0
2007-10-16 14:00:00,48.6,48.6,48.56,48.6,33300.0,28.4703,28.4703,28.4469,28.4703,33300.0
2007-10-16 14:05:00,48.6,48.61,48.52,48.53,40000.0,28.4703,28.4762,28.4235,28.4293,40000.0
2007-10-16 14:10:00,48.52,48.64,48.49,48.51,133900.0,28.4235,28.4938,28.4059,28.4176,133900.0
2007-10-16 14:15:00,48.5,48.54,48.48,48.51,88100.0,28.4118,28.4352,28.4,28.4176,88100.0
2007-10-16 14:20:00,48.52,48.52,48.47,48.47,36500.0,28.4235,28.4235,28.3942,28.3942,36500.0
2007-10-16 14:25:00,48.47,48.49,48.39,48.41,121900.0,28.3942,28.4059,28.3473,28.359,121900.0
2007-10-16 14:30:00,48.41,48.42,48.34,48.36,51000.0,28.359,28.3649,28.318,28.3297,51000.0
2007-10-16 14:35:00,48.34,48.38,48.21,48.21,59100.0,28.318,28.3415,28.2419,28.2419,59100.0
2007-10-16 14:40:00,48.21,48.33,48.21,48.28,70900.0,28.2419,28.3122,28.2419,28.2829,70900.0
2007-10-16 14:45:00,48.28,48.35,48.28,48.31,107100.0,28.2829,28.3239,28.2829,28.3005,107100.0
2007-10-16 14:50:00,48.32,48.32,48.2,48.22,55500.0,28.3063,28.3063,28.236,28.2477,55500.0
2007-10-16 14:55:00,48.22,48.24,48.18,48.23,46600.0,28.2477,28.2595,28.2243,28.2536,46600.0
2007-10-16 15:00:00,48.23,48.29,48.22,48.22,48500.0,28.2536,28.2887,28.2477,28.2477,48500.0
2007-10-16 15:05:00,48.21,48.21,48.08,48.12,64600.0,28.2419,28.2419,28.1657,28.1892,64600.0
2007-10-16 15:10:00,48.12,48.16,48.09,48.12,44200.0,28.1892,28.2126,28.1716,28.1892,44200.0
2007-10-16 15:15:00,48.13,48.2,48.12,48.19,65800.0,28.195,28.236,28.1892,28.2302,65800.0
2007-10-16 15:20:00,48.19,48.28,48.16,48.28,60200.0,28.2302,28.2829,28.2126,28.2829,60200.0
2007-10-16 15:25:00,48.27,48.29,48.24,48.24,58600.0,28.277,28.2887,28.2595,28.2595,58600.0
2007-10-16 15:30:00,48.24,48.35,48.18,48.34,135000.0,28.2595,28.3239,28.2243,28.318,135000.0
2007-10-16 15:35:00,48.34,48.51,48.34,48.49,138200.0,28.318,28.4176,28.318,28.4059,138200.0
2007-10-16 15:40:00,48.49,48.49,48.36,48.44,126400.0,28.4059,28.4059,28.3297,28.3766,126400.0
2007-10-16 15:45:00,48.44,48.47,48.42,48.42,115000.0,28.3766,28.3942,28.3649,28.3649,115000.0
2007-10-16 15:50:00,48.43,48.57,48.41,48.56,185500.0,28.3708,28.4528,28.359,28.4469,185500.0
2007-10-16 15:55:00,48.56,48.75,48.56,48.63,478700.0,28.4469,28.5582,28.4469,28.4879,478700.0
2007-10-17 09:30:00,48.93,49.01,48.72,48.72,196600.0,28.6637,28.7105,28.5406,28.5406,196600.0
2007-10-17 09:35:00,48.71,48.77,48.28,48.52,150200.0,28.5348,28.5699,28.2829,28.4235,150200.0
2007-10-17 09:40:00,48.5,48.66,48.42,48.66,56800.0,28.4118,28.5055,28.3649,28.5055,56800.0
2007-10-17 09:45:00,48.66,48.69,48.52,48.57,106600.0,28.5055,28.5231,28.4235,28.4528,106600.0
2007-10-17 09:50:00,48.57,48.62,48.45,48.61,81300.0,28.4528,28.4821,28.3825,28.4762,81300.0
2007-10-17 09:55:00,48.61,48.62,48.48,48.6,62500.0,28.4762,28.4821,28.4,28.4703,62500.0
2007-10-17 10:00:00,48.6,48.64,48.53,48.58,31000.0,28.4703,28.4938,28.4293,28.4586,31000.0
2007-10-17 10:05:00,48.57,48.68,48.54,48.64,40600.0,28.4528,28.5172,28.4352,28.4938,40600.0
2007-10-17 10:10:00,48.64,48.67,48.59,48.63,29900.0,28.4938,28.5114,28.4645,28.4879,29900.0
2007-10-17 10:15:00,48.62,48.74,48.61,48.73,54900.0,28.4821,28.5524,28.4762,28.5465,54900.0
2007-10-17 10:20:00,48.72,48.85,48.71,48.77,44100.0,28.5406,28.6168,28.5348,28.5699,44100.0
2007-10-17 10:25:00,48.74,48.81,48.71,48.76,45100.0,28.5524,28.5934,28.5348,28.5641,45100.0
2007-10-17 10:30:00,48.76,48.94,48.76,48.79,45300.0,28.5641,28.6695,28.5641,28.5816,45300.0
2007-10-17 10:35:00,48.79,48.8,48.55,48.56,42600.0,28.5816,28.5875,28.4411,28.4469,42600.0
2007-10-17 10:40:00,48.55,48.74,48.55,48.62,52800.0,28.4411,28.5524,28.4411,28.4821,52800.0
2007-10-17 10:45:00,48.6,48.68,48.58,48.64,53400.0,28.4703,28.5172,28.4586,28.4938,53400.0
2007-10-17 10:50:00,48.64,48.66,48.58,48.59,25000.0,28.4938,28.5055,28.4586,28.4645,25000.0
2007-10-17 10:55:00,48.58,48.72,48.57,48.68,24500.0,28.4586,28.5406,28.4528,28.5172,24500.0
2007-10-17 11:00:00,48.67,48.67,48.59,48.6,27700.0,28.5114,28.5114,28.4645,28.4703,27700.0
2007-10-17 11:05:00,48.6,48.62,48.55,48.56,13800.0,28.4703,28.4821,28.4411,28.4469,13800.0
2007-10-17 11:10:00,48.56,48.58,48.55,48.56,18900.0,28.4469,28.4586,28.4411,28.4469,18900.0
2007-10-17 11:15:00,48.55,48.68,48.55,48.68,32900.0,28.4411,28.5172,28.4411,28.5172,32900.0
2007-10-17 11:20:00,48.68,48.68,48.54,48.6,60000.0,28.5172,28.5172,28.4352,28.4703,60000.0
2007-10-17 11:25:00,48.59,48.6,48.53,48.55,39000.0,28.4645,28.4703,28.4293,28.4411,39000.0
2007-10-17 11:30:00,48.55,48.59,48.52,48.57,41100.0,28.4411,28.4645,28.4235,28.4528,41100.0
2007-10-17 11:35:00,48.56,48.57,48.5,48.51,20700.0,28.4469,28.4528,28.4118,28.4176,20700.0
2007-10-17 11:40:00,48.5,48.64,48.5,48.64,25900.0,28.4118,28.4938,28.4118,28.4938,25900.0
2007-10-17 11:45:00,48.64,48.69,48.62,48.63,26600.0,28.4938,28.5231,28.4821,28.4879,26600.0
2007-10-17 11:50:00,48.63,48.75,48.61,48.67,21900.0,28.4879,28.5582,28.4762,28.5114,21900.0
2007-10-17 11:55:00,48.67,48.68,48.58,48.61,30200.0,28.5114,28.5172,28.4586,28.4762,30200.0
2007-10-17 12:00:00,48.61,48.66,48.59,48.64,36000.0,28.4762,28.5055,28.4645,28.4938,36000.0
2007-10-17 12:05:00,48.64,48.67,48.62,48.63,19600.0,28.4938,28.5114,28.4821,28.4879,19600.0
2007-10-17 12:10:00,48.63,48.65,48.58,48.6,60600.0,28.4879,28.4996,28.4586,28.4703,60600.0
2007-10-17 12:15:00,48.6,48.62,48.54,48.54,29700.0,28.4703,28.4821,28.4352,28.4352,29700.0
2007-10-17 12:20:00,48.54,48.57,48.47,48.47,31000.0,28.4352,28.4528,28.3942,28.3942,31000.0
2007-10-17 12:25:00,48.46,48.47,48.38,48.41,68300.0,28.3883,28.3942,28.3415,28.359,68300.0
2007-10-17 12:30:00,48.41,48.49,48.38,48.41,45500.0,28.359,28.4059,28.3415,28.359,45500.0
2007-10-17 12:35:00,48.39,48.48,48.38,48.42,47700.0,28.3473,28.4,28.3415,28.3649,47700.0
2007-10-17 12:40:00,48.42,48.55,48.41,48.52,35600.0,28.3649,28.4411,28.359,28.4235,35600.0
2007-10-17 12:45:00,48.52,48.55,48.43,48.55,32200.0,28.4235,28.4411,28.3708,28.4411,32200.0
2007-10-17 12:50:00,48.54,48.58,48.4,48.41,37000.0,28.4352,28.4586,28.3532,28.359,37000.0
2007-10-17 12:55:00,48.41,48.41,48.36,48.38,43500.0,28.359,28.359,28.3297,28.3415,43500.0
2007-10-17 13:00:00,48.38,48.41,48.33,48.36,27400.0,28.3415,28.359,28.3122,28.3297,27400.0
2007-10-17 13:05:00,48.38,48.43,48.3,48.31,62700.0,28.3415,28.3708,28.2946,28.3005,62700.0
2007-10-17 13:10:00,48.31,48.35,48.24,48.27,94500.0,28.3005,28.3239,28.2595,28.277,94500.0
2007-10-17 13:15:00,48.27,48.42,48.27,48.34,58500.0,28.277,28.3649,28.277,28.318,58500.0
2007-10-17 13:20:00,48.32,48.39,48.29,48.34,56100.0,28.3063,28.3473,28.2887,28.318,56100.0
2007-10-17 13:25:00,48.34,48.39,48.29,48.32,35000.0,28.318,28.3473,28.2887,28.3063,35000.0
2007-10-17 13:30:00,48.32,48.4,48.3,48.39,55100.0,28.3063,28.3532,28.2946,28.3473,55100.0
2007-10-17 13:35:00,48.39,48.5,48.34,48.44,78800.0,28.3473,28.4118,28.318,28.3766,78800.0
2007-10-17 13:40:00,48.43,48.43,48.25,48.35,49200.0,28.3708,28.3708,28.2653,28.3239,49200.0
2007-10-17 13:45:00,48.36,48.39,48.31,48.32,79800.0,28.3297,28.3473,28.3005,28.3063,79800.0
2007-10-17 13:50:00,48.31,48.37,48.07,48.14,91600.0,28.3005,28.3356,28.1599,28.2009,91600.0
2007-10-17 13:55:00,48.14,48.18,48.03,48.18,74100.0,28.2009,28.2243,28.1364,28.2243,74100.0
2007-10-17 14:00:00,48.18,48.26,48.08,48.21,53900.0,28.2243,28.2712,28.1657,28.2419,53900.0
2007-10-17 14:05:00,48.21,48.34,48.15,48.34,55700.0,28.2419,28.318,28.2067,28.318,55700.0
2007-10-17 14:10:00,48.35,48.4,48.15,48.23,65000.0,28.3239,28.3532,28.2067,28.2536,65000.0
2007-10-17 14:15:00,48.22,48.22,48.04,48.18,60000.0,28.2477,28.2477,28.1423,28.2243,60000.0
2007-10-17 14:20:00,48.2,48.21,48.08,48.11,50900.0,28.236,28.2419,28.1657,28.1833,50900.0
2007-10-17 14:25:00,48.11,48.18,48.05,48.1,53900.0,28.1833,28.2243,28.1481,28.1774,53900.0
2007-10-17 14:30:00,48.11,48.12,47.88,47.95,171900.0,28.1833,28.1892,28.0486,28.0896,171900.0
2007-10-17 14:35:00,47.95,47.95,47.81,47.93,75500.0,28.0896,28.0896,28.0076,28.0779,75500.0
2007-10-17 14:40:00,47.92,48.0,47.9,47.99,52900.0,28.072,28.1189,28.0603,28.113,52900.0
2007-10-17 14:45:00,47.98,48.04,47.94,47.94,86100.0,28.1071,28.1423,28.0837,28.0837,86100.0
2007-10-17 14:50:00,47.95,47.98,47.91,47.92,89600.0,28.0896,28.1071,28.0661,28.072,89600.0
2007-10-17 14:55:00,47.93,48.03,47.9,48.03,24800.0,28.0779,28.1364,28.0603,28.1364,24800.0
2007-10-17 15:00:00,48.03,48.17,48.03,48.07,55200.0,28.1364,28.2184,28.1364,28.1599,55200.0
2007-10-17 15:05:00,48.07,48.3,48.07,48.3,70000.0,28.1599,28.2946,28.1599,28.2946,70000.0
2007-10-17 15:10:00,48.3,48.33,48.26,48.33,49000.0,28.2946,28.3122,28.2712,28.3122,49000.0
2007-10-17 15:15:00,48.34,48.51,48.3,48.32,105700.0,28.318,28.4176,28.2946,28.3063,105700.0
2007-10-17 15:20:00,48.31,48.33,48.22,48.23,56500.0,28.3005,28.3122,28.2477,28.2536,56500.0
2007-10-17 15:25:00,48.22,48.91,48.17,48.4,218900.0,28.2477,28.6519,28.2184,28.3532,218900.0
2007-10-17 15:30:00,48.42,48.45,48.23,48.26,66000.0,28.3649,28.3825,28.2536,28.2712,66000.0
2007-10-17 15:35:00,48.26,48.33,48.17,48.17,73500.0,28.2712,28.3122,28.2184,28.2184,73500.0
2007-10-17 15:40:00,48.17,48.5,48.17,48.46,72800.0,28.2184,28.4118,28.2184,28.3883,72800.0
2007-10-17 15:45:00,48.41,48.6,48.41,48.58,106900.0,28.359,28.4703,28.359,28.4586,106900.0
2007-10-17 15:50:00,48.57,48.62,48.47,48.6,114600.0,28.4528,28.4821,28.3942,28.4703,114600.0
2007-10-17 15:55:00,48.61,48.81,48.6,48.67,337800.0,28.4762,28.5934,28.4703,28.5114,337800.0
2007-10-18 09:30:00,48.5,48.5,48.08,48.28,87100.0,28.4118,28.4118,28.1657,28.2829,87100.0
2007-10-18 09:35:00,48.32,48.35,48.12,48.3,68500.0,28.3063,28.3239,28.1892,28.2946,68500.0
2007-10-18 09:40:00,48.29,48.31,48.12,48.26,56500.0,28.2887,28.3005,28.1892,28.2712,56500.0
2007-10-18 09:45:00,48.28,48.28,48.05,48.1,63700.0,28.2829,28.2829,28.1481,28.1774,63700.0
2007-10-18 09:50:00,48.1,48.11,47.76,47.76,86800.0,28.1774,28.1833,27.9783,27.9783,86800.0
2007-10-18 09:55:00,47.76,47.91,47.76,47.81,111500.0,27.9783,28.0661,27.9783,28.0076,111500.0
2007-10-18 10:00:00,47.83,47.9,47.81,47.82,57400.0,28.0193,28.0603,28.0076,28.0134,57400.0
2007-10-18 10:05:00,47.83,47.95,47.77,47.87,96500.0,28.0193,28.0896,27.9841,28.0427,96500.0
2007-10-18 10:10:00,47.88,47.92,47.74,47.88,194600.0,28.0486,28.072,27.9665,28.0486,194600.0
2007-10-18 10:15:00,47.88,47.99,47.88,47.91,212400.0,28.0486,28.113,28.0486,28.0661,212400.0
2007-10-18 10:20:00,47.92,48.0,47.73,47.76,121000.0,28.072,28.1189,27.9607,27.9783,121000.0
2007-10-18 10:25:00,47.76,47.85,47.74,47.85,78500.0,27.9783,28.031,27.9665,28.031,78500.0
2007-10-18 10:30:00,47.86,47.86,47.77,47.8,41700.0,28.0368,28.0368,27.9841,28.0017,41700.0
2007-10-18 10:35:00,47.79,47.9,47.74,47.89,80100.0,27.9958,28.0603,27.9665,28.0544,80100.0
2007-10-18 10:40:00,47.89,47.89,47.76,47.81,57100.0,28.0544,28.0544,27.9783,28.0076,57100.0
2007-10-18 10:45:00,47.82,47.86,47.81,47.83,23700.0,28.0134,28.0368,28.0076,28.0193,23700.0
2007-10-18 10:50:00,47.84,47.85,47.74,47.8,139400.0,28.0251,28.031,27.9665,28.0017,139400.0
2007-10-18 10:55:00,47.8,47.82,47.71,47.71,139800.0,28.0017,28.0134,27.949,27.949,139800.0
2007-10-18 11:00:00,47.74,47.86,47.72,47.74,53200.0,27.9665,28.0368,27.9548,27.9665,53200.0
2007-10-18 11:05:00,47.75,47.88,47.74,47.78,44800.0,27.9724,28.0486,27.9665,27.99,44800.0
2007-10-18 11:10:00,47.78,47.8,47.73,47.76,46300.0,27.99,28.0017,27.9607,27.9783,46300.0
2007-10-18 11:15:00,47.76,47.83,47.76,47.82,40300.0,27.9783,28.0193,27.9783,28.0134,40300.0
2007-10-18 11:20:00,47.82,47.92,47.8,47.92,44400.0,28.0134,28.072,28.0017,28.072,44400.0
2007-10-18 11:25:00,47.92,47.93,47.8,47.86,44900.0,28.072,28.0779,28.0017,28.0368,44900.0
2007-10-18 11:30:00,47.85,47.91,47.82,47.86,118500.0,28.031,28.0661,28.0134,28.0368,118500.0
2007-10-18 11:35:00,47.86,47.96,47.85,47.96,22500.0,28.0368,28.0954,28.031,28.0954,22500.0
2007-10-18 11:40:00,47.96,48.0,47.9,47.96,53600.0,28.0954,28.1189,28.0603,28.0954,53600.0
2007-10-18 11:45:00,47.97,48.0,47.89,47.93,44200.0,28.1013,28.1189,28.0544,28.0779,44200.0
2007-10-18 11:50:00,47.93,47.94,47.88,47.9,47200.0,28.0779,28.0837,28.0486,28.0603,47200.0
2007-10-18 11:55:00,47.89,47.9,47.83,47.87,27900.0,28.0544,28.0603,28.0193,28.0427,27900.0
2007-10-18 12:00:00,47.86,47.92,47.79,47.86,52300.0,28.0368,28.072,27.9958,28.0368,52300.0
2007-10-18 12:05:00,47.85,47.97,47.79,47.86,326800.0,28.031,28.1013,27.9958,28.0368,326800.0
2007-10-18 12:10:00,47.86,47.9,47.85,47.87,63300.0,28.0368,28.0603,28.031,28.0427,63300.0
2007-10-18 12:15:00,47.87,47.88,47.85,47.88,21900.0,28.0427,28.0486,28.031,28.0486,21900.0
2007-10-18 12:20:00,47.87,47.9,47.85,47.88,39700.0,28.0427,28.0603,28.031,28.0486,39700.0
2007-10-18 12:25:00,47.88,47.88,47.85,47.87,29100.0,28.0486,28.0486,28.031,28.0427,29100.0
2007-10-18 12:30:00,47.86,47.87,47.85,47.85,20200.0,28.0368,28.0427,28.031,28.031,20200.0
2007-10-18 12:35:00,47.85,47.87,47.81,47.81,34100.0,28.031,28.0427,28.0076,28.0076,34100.0
2007-10-18 12:40:00,47.81,47.86,47.78,47.82,49500.0,28.0076,28.0368,27.99,28.0134,49500.0
2007-10-18 12:45:00,47.81,47.92,47.79,47.8,54200.0,28.0076,28.072,27.9958,28.0017,54200.0
2007-10-18 12:50:00,47.8,47.86,47.79,47.8,42700.0,28.0017,28.0368,27.9958,28.0017,42700.0
2007-10-18 12:55:00,47.8,47.82,47.79,47.81,31100.0,28.0017,28.0134,27.9958,28.0076,31100.0
2007-10-18 13:00:00,47.8,47.81,47.7,47.7,44800.0,28.0017,28.0076,27.9431,27.9431,44800.0
2007-10-18 13:05:00,47.71,47.71,47.64,47.64,47400.0,27.949,27.949,27.908,27.908,47400.0
2007-10-18 13:10:00,47.65,47.71,47.64,47.68,49100.0,27.9138,27.949,27.908,27.9314,49100.0
2007-10-18 13:15:00,47.68,47.75,47.63,47.7,103300.0,27.9314,27.9724,27.9021,27.9431,103300.0
2007-10-18 13:20:00,47.7,47.7,47.62,47.65,45100.0,27.9431,27.9431,27.8963,27.9138,45100.0
2007-10-18 13:25:00,47.65,47.66,47.59,47.62,40500.0,27.9138,27.9197,27.8787,27.8963,40500.0
2007-10-18 13:30:00,47.62,47.8,47.6,47.79,56800.0,27.8963,28.0017,27.8845,27.9958,56800.0
2007-10-18 13:35:00,47.79,47.81,47.73,47.8,36500.0,27.9958,28.0076,27.9607,28.0017,36500.0
2007-10-18 13:40:00,47.8,47.82,47.75,47.8,43400.0,28.0017,28.0134,27.9724,28.0017,43400.0
2007-10-18 13:45:00,47.8,47.86,47.75,47.86,43900.0,28.0017,28.0368,27.9724,28.0368,43900.0
2007-10-18 13:50:00,47.86,47.9,47.84,47.88,43300.0,28.0368,28.0603,28.0251,28.0486,43300.0
2007-10-18 13:55:00,47.88,48.0,47.88,47.99,64400.0,28.0486,28.1189,28.0486,28.113,64400.0
2007-10-18 14:00:00,48.0,48.05,47.96,48.03,39600.0,28.1189,28.1481,28.0954,28.1364,39600.0
2007-10-18 14:05:00,48.02,48.08,47.99,48.03,54400.0,28.1306,28.1657,28.113,28.1364,54400.0
2007-10-18 14:10:00,48.03,48.05,47.91,47.94,51400.0,28.1364,28.1481,28.0661,28.0837,51400.0
2007-10-18 14:15:00,47.94,48.0,47.9,47.98,53900.0,28.0837,28.1189,28.0603,28.1071,53900.0
2007-10-18 14:20:00,47.98,48.03,47.96,47.97,33700.0,28.1071,28.1364,28.0954,28.1013,33700.0
2007-10-18 14:25:00,47.96,47.97,47.89,47.92,24300.0,28.0954,28.1013,28.0544,28.072,24300.0
2007-10-18 14:30:00,47.91,47.93,47.81,47.83,126400.0,28.0661,28.0779,28.0076,28.0193,126400.0
2007-10-18 14:35:00,47.83,47.87,47.81,47.84,21900.0,28.0193,28.0427,28.0076,28.0251,21900.0
2007-10-18 14:40:00,47.83,47.89,47.83,47.87,27300.0,28.0193,28.0544,28.0193,28.0427,27300.0
2007-10-18 14:45:00,47.88,47.89,47.77,47.79,36100.0,28.0486,28.0544,27.9841,27.9958,36100.0
2007-10-18 14:50:00,47.79,47.79,47.75,47.77,35500.0,27.9958,27.9958,27.9724,27.9841,35500.0
2007-10-18 14:55:00,47.77,47.78,47.74,47.76,31600.0,27.9841,27.99,27.9665,27.9783,31600.0
2007-10-18 15:00:00,47.76,47.88,47.76,47.87,69400.0,27.9783,28.0486,27.9783,28.0427,69400.0
2007-10-18 15:05:00,47.87,47.88,47.83,47.83,52900.0,28.0427,28.0486,28.0193,28.0193,52900.0
2007-10-18 15:10:00,47.84,47.92,47.83,47.88,66000.0,28.0251,28.072,28.0193,28.0486,66000.0
2007-10-18 15:15:00,47.88,47.96,47.88,47.95,107400.0,28.0486,28.0954,28.0486,28.0896,107400.0
2007-10-18 15:20:00,47.95,47.95,47.86,47.88,60500.0,28.0896,28.0896,28.0368,28.0486,60500.0
2007-10-18 15:25:00,47.88,47.91,47.86,47.87,60100.0,28.0486,28.0661,28.0368,28.0427,60100.0
2007-10-18 15:30:00,47.87,47.9,47.85,47.9,81500.0,28.0427,28.0603,28.031,28.0603,81500.0
2007-10-18 15:35:00,47.89,47.93,47.88,47.93,61400.0,28.0544,28.0779,28.0486,28.0779,61400.0
2007-10-18 15:40:00,47.93,48.05,47.92,48.01,124800.0,28.0779,28.1481,28.072,28.1247,124800.0
2007-10-18 15:45:00,48.01,48.02,47.82,47.85,111600.0,28.1247,28.1306,28.0134,28.031,111600.0
2007-10-18 15:50:00,47.85,47.87,47.8,47.85,106900.0,28.031,28.0427,28.0017,28.031,106900.0
2007-10-18 15:55:00,47.85,47.85,47.76,47.76,193600.0,28.031,28.031,27.9783,27.9783,193600.0
2007-10-19 09:30:00,47.75,47.75,47.5,47.69,343700.0,27.9724,27.9724,27.826,27.9373,343700.0
2007-10-19 09:35:00,47.69,47.73,47.5,47.64,93000.0,27.9373,27.9607,27.826,27.908,93000.0
2007-10-19 09:40:00,47.65,47.96,47.59,47.88,68900.0,27.9138,28.0954,27.8787,28.0486,68900.0
2007-10-19 09:45:00,47.89,48.02,47.75,47.96,84300.0,28.0544,28.1306,27.9724,28.0954,84300.0
2007-10-19 09:50:00,47.96,48.09,47.92,48.03,76200.0,28.0954,28.1716,28.072,28.1364,76200.0
2007-10-19 09:55:00,48.01,48.1,47.86,47.89,72000.0,28.1247,28.1774,28.0368,28.0544,72000.0
2007-10-19 10:00:00,47.87,48.08,47.83,47.84,65100.0,28.0427,28.1657,28.0193,28.0251,65100.0
2007-10-19 10:05:00,47.84,48.01,47.72,47.89,107800.0,28.0251,28.1247,27.9548,28.0544,107800.0
2007-10-19 10:10:00,47.91,47.91,47.79,47.87,48200.0,28.0661,28.0661,27.9958,28.0427,48200.0
2007-10-19 10:15:00,47.87,47.93,47.84,47.87,77500.0,28.0427,28.0779,28.0251,28.0427,77500.0
2007-10-19 10:20:00,47.87,48.07,47.85,48.07,32800.0,28.0427,28.1599,28.031,28.1599,32800.0
2007-10-19 10:25:00,48.05,48.09,48.0,48.03,65100.0,28.1481,28.1716,28.1189,28.1364,65100.0
2007-10-19 10:30:00,48.02,48.02,47.7,47.73,60900.0,28.1306,28.1306,27.9431,27.9607,60900.0
2007-10-19 10:35:00,47.73,47.91,47.73,47.85,140600.0,27.9607,28.0661,27.9607,28.031,140600.0
2007-10-19 10:40:00,47.85,47.86,47.71,47.71,55000.0,28.031,28.0368,27.949,27.949,55000.0
2007-10-19 10:45:00,47.71,47.81,47.66,47.66,64900.0,27.949,28.0076,27.9197,27.9197,64900.0
2007-10-19 10:50:00,47.66,47.66,47.53,47.58,26700.0,27.9197,27.9197,27.8435,27.8728,26700.0
2007-10-19 10:55:00,47.57,47.58,47.44,47.5,58900.0,27.867,27.8728,27.7908,27.826,58900.0
2007-10-19 11:00:00,47.49,47.59,47.46,47.51,85300.0,27.8201,27.8787,27.8025,27.8318,85300.0
2007-10-19 11:05:00,47.51,47.53,47.46,47.5,81500.0,27.8318,27.8435,27.8025,27.826,81500.0
2007-10-19 11:10:00,47.49,47.5,47.47,47.48,52400.0,27.8201,27.826,27.8084,27.8142,52400.0
2007-10-19 11:15:00,47.48,47.48,47.45,47.47,26600.0,27.8142,27.8142,27.7967,27.8084,26600.0
2007-10-19 11:20:00,47.48,47.49,47.38,47.47,56100.0,27.8142,27.8201,27.7557,27.8084,56100.0
2007-10-19 11:25:00,47.46,47.49,47.46,47.49,32900.0,27.8025,27.8201,27.8025,27.8201,32900.0
2007-10-19 11:30:00,47.48,47.48,47.33,47.35,130100.0,27.8142,27.8142,27.7264,27.7381,130100.0
2007-10-19 11:35:00,47.35,47.38,47.31,47.32,124700.0,27.7381,27.7557,27.7146,27.7205,124700.0
2007-10-19 11:40:00,47.34,47.34,47.27,47.3,57300.0,27.7322,27.7322,27.6912,27.7088,57300.0
2007-10-19 11:45:00,47.3,47.31,47.25,47.3,59900.0,27.7088,27.7146,27.6795,27.7088,59900.0
2007-10-19 11:50:00,47.3,47.34,47.28,47.29,69000.0,27.7088,27.7322,27.6971,27.7029,69000.0
2007-10-19 11:55:00,47.29,47.3,47.21,47.28,74200.0,27.7029,27.7088,27.6561,27.6971,74200.0
2007-10-19 12:00:00,47.29,47.3,47.24,47.26,116500.0,27.7029,27.7088,27.6736,27.6854,116500.0
2007-10-19 12:05:00,47.26,47.3,47.22,47.25,146100.0,27.6854,27.7088,27.6619,27.6795,146100.0
2007-10-19 12:10:00,47.25,47.28,47.23,47.25,44900.0,27.6795,27.6971,27.6678,27.6795,44900.0
2007-10-19 12:15:00,47.25,47.32,47.23,47.28,55300.0,27.6795,27.7205,27.6678,27.6971,55300.0
2007-10-19 12:20:00,47.28,47.29,47.17,47.17,27200.0,27.6971,27.7029,27.6326,27.6326,27200.0
2007-10-19 12:25:00,47.18,47.25,47.15,47.2,50900.0,27.6385,27.6795,27.6209,27.6502,50900.0
2007-10-19 12:30:00,47.21,47.33,47.21,47.3,99200.0,27.6561,27.7264,27.6561,27.7088,99200.0
2007-10-19 12:35:00,47.3,47.32,47.25,47.32,95300.0,27.7088,27.7205,27.6795,27.7205,95300.0
2007-10-19 12:40:00,47.31,47.37,47.28,47.3,105700.0,27.7146,27.7498,27.6971,27.7088,105700.0
2007-10-19 12:45:00,47.3,47.36,47.24,47.34,202700.0,27.7088,27.7439,27.6736,27.7322,202700.0
2007-10-19 12:50:00,47.33,47.33,47.25,47.33,38000.0,27.7264,27.7264,27.6795,27.7264,38000.0
2007-10-19 12:55:00,47.33,47.37,47.31,47.35,63400.0,27.7264,27.7498,27.7146,27.7381,63400.0
2007-10-19 13:00:00,47.35,47.37,47.3,47.35,41000.0,27.7381,27.7498,27.7088,27.7381,41000.0
2007-10-19 13:05:00,47.34,47.38,47.33,47.36,35500.0,27.7322,27.7557,27.7264,27.7439,35500.0
2007-10-19 13:10:00,47.36,47.4,47.32,47.4,40500.0,27.7439,27.7674,27.7205,27.7674,40500.0
2007-10-19 13:15:00,47.4,47.4,47.32,47.4,24300.0,27.7674,27.7674,27.7205,27.7674,24300.0
2007-10-19 13:20:00,47.39,47.42,47.31,47.32,66200.0,27.7615,27.7791,27.7146,27.7205,66200.0
2007-10-19 13:25:00,47.33,47.41,47.29,47.39,62500.0,27.7264,27.7732,27.7029,27.7615,62500.0
2007-10-19 13:30:00,47.38,47.55,47.38,47.47,95900.0,27.7557,27.8552,27.7557,27.8084,95900.0
2007-10-19 13:35:00,47.47,47.54,47.42,47.45,66600.0,27.8084,27.8494,27.7791,27.7967,66600.0
2007-10-19 13:40:00,47.44,47.48,47.43,47.47,53300.0,27.7908,27.8142,27.7849,27.8084,53300.0
2007-10-19 13:45:00,47.48,47.55,47.47,47.51,62800.0,27.8142,27.8552,27.8084,27.8318,62800.0
2007-10-19 13:50:00,47.49,47.53,47.47,47.48,29800.0,27.8201,27.8435,27.8084,27.8142,29800.0
2007-10-19 13:55:00,47.48,47.52,47.37,47.39,50800.0,27.8142,27.8377,27.7498,27.7615,50800.0
2007-10-19 14:00:00,47.38,47.38,47.28,47.28,38100.0,27.7557,27.7557,27.6971,27.6971,38100.0
2007-10-19 14:05:00,47.28,47.35,47.28,47.29,30100.0,27.6971,27.7381,27.6971,27.7029,30100.0
2007-10-19 14:10:00,47.29,47.36,47.22,47.22,80900.0,27.7029,27.7439,27.6619,27.6619,80900.0
2007-10-19 14:15:00,47.22,47.26,47.19,47.21,92700.0,27.6619,27.6854,27.6444,27.6561,92700.0
2007-10-19 14:20:00,47.19,47.19,47.03,47.16,76000.0,27.6444,27.6444,27.5506,27.6268,76000.0
2007-10-19 14:25:00,47.16,47.17,47.11,47.13,132800.0,27.6268,27.6326,27.5975,27.6092,132800.0
2007-10-19 14:30:00,47.14,47.22,47.12,47.16,65300.0,27.6151,27.6619,27.6033,27.6268,65300.0
2007-10-19 14:35:00,47.16,47.17,47.02,47.13,39900.0,27.6268,27.6326,27.5448,27.6092,39900.0
2007-10-19 14:40:00,47.13,47.16,47.06,47.08,39600.0,27.6092,27.6268,27.5682,27.5799,39600.0
2007-10-19 14:45:00,47.09,47.19,47.05,47.15,61200.0,27.5858,27.6444,27.5623,27.6209,61200.0
2007-10-19 14:50:00,47.16,47.17,47.0,47.0,77000.0,27.6268,27.6326,27.533,27.533,77000.0
2007-10-19 14:55:00,47.01,47.01,46.87,46.88,100700.0,27.5389,27.5389,27.4569,27.4628,100700.0
2007-10-19 15:00:00,46.89,46.95,46.88,46.91,65100.0,27.4686,27.5038,27.4628,27.4803,65100.0
2007-10-19 15:05:00,46.94,47.02,46.87,47.01,73800.0,27.4979,27.5448,27.4569,27.5389,73800.0
2007-10-19 15:10:00,47.02,47.14,47.01,47.06,224300.0,27.5448,27.6151,27.5389,27.5682,224300.0
2007-10-19 15:15:00,47.05,47.16,47.01,47.11,291000.0,27.5623,27.6268,27.5389,27.5975,291000.0
2007-10-19 15:20:00,47.11,47.11,47.01,47.04,124000.0,27.5975,27.5975,27.5389,27.5565,124000.0
2007-10-19 15:25:00,47.03,47.05,46.96,47.01,123500.0,27.5506,27.5623,27.5096,27.5389,123500.0
2007-10-19 15:30:00,47.0,47.02,46.94,47.01,103800.0,27.533,27.5448,27.4979,27.5389,103800.0
2007-10-19 15:35:00,47.02,47.1,47.0,47.05,204700.0,27.5448,27.5916,27.533,27.5623,204700.0
2007-10-19 15:40:00,47.05,47.07,46.99,47.01,105800.0,27.5623,27.5741,27.5272,27.5389,105800.0
2007-10-19 15:45:00,47.02,47.04,46.83,46.87,197100.0,27.5448,27.5565,27.4335,27.4569,197100.0
2007-10-19 15:50:00,46.87,47.0,46.84,46.98,176800.0,27.4569,27.533,27.4393,27.5213,176800.0
2007-10-19 15:55:00,46.99,47.01,46.95,46.98,207400.0,27.5272,27.5389,27.5038,27.5213,207400.0
2007-10-22 09:30:00,46.52,46.72,46.51,46.58,105800.0,27.2519,27.369,27.246,27.287,105800.0
2007-10-22 09:35:00,46.59,46.88,46.5,46.78,93700.0,27.2929,27.4628,27.2401,27.4042,93700.0
2007-10-22 09:40:00,46.78,46.96,46.65,46.95,116200.0,27.4042,27.5096,27.328,27.5038,116200.0
2007-10-22 09:45:00,46.95,46.95,46.78,46.94,73300.0,27.5038,27.5038,27.4042,27.4979,73300.0
2007-10-22 09:50:00,46.94,47.3,46.94,47.27,126900.0,27.4979,27.7088,27.4979,27.6912,126900.0
2007-10-22 09:55:00,47.25,47.35,47.09,47.25,80200.0,27.6795,27.7381,27.5858,27.6795,80200.0
2007-10-22 10:00:00,47.26,47.27,47.01,47.05,43800.0,27.6854,27.6912,27.5389,27.5623,43800.0
2007-10-22 10:05:00,47.05,47.16,47.03,47.1,45700.0,27.5623,27.6268,27.5506,27.5916,45700.0
2007-10-22 10:10:00,47.1,47.22,47.08,47.22,97100.0,27.5916,27.6619,27.5799,27.6619,97100.0
2007-10-22 10:15:00,47.22,47.28,47.08,47.27,100100.0,27.6619,27.6971,27.5799,27.6912,100100.0
2007-10-22 10:20:00,47.27,47.29,47.14,47.14,48300.0,27.6912,27.7029,27.6151,27.6151,48300.0
2007-10-22 10:25:00,47.15,47.15,46.99,47.01,40300.0,27.6209,27.6209,27.5272,27.5389,40300.0
2007-10-22 10:30:00,47.02,47.04,46.98,46.98,37600.0,27.5448,27.5565,27.5213,27.5213,37600.0
2007-10-22 10:35:00,46.98,47.0,46.95,46.99,67400.0,27.5213,27.533,27.5038,27.5272,67400.0
2007-10-22 10:40:00,46.97,47.0,46.97,47.0,68700.0,27.5155,27.533,27.5155,27.533,68700.0
2007-10-22 10:45:00,47.0,47.0,46.91,46.91,53100.0,27.533,27.533,27.4803,27.4803,53100.0
2007-10-22 10:50:00,46.9,46.91,46.69,46.7,34800.0,27.4745,27.4803,27.3514,27.3573,34800.0
2007-10-22 10:55:00,46.7,46.7,46.5,46.64,80800.0,27.3573,27.3573,27.2401,27.3222,80800.0
2007-10-22 11:00:00,46.63,46.65,46.51,46.51,44100.0,27.3163,27.328,27.246,27.246,44100.0
2007-10-22 11:05:00,46.51,46.78,46.49,46.66,61200.0,27.246,27.4042,27.2343,27.3339,61200.0
2007-10-22 11:10:00,46.65,46.87,46.65,46.83,37200.0,27.328,27.4569,27.328,27.4335,37200.0
2007-10-22 11:15:00,46.81,46.85,46.79,46.82,22000.0,27.4217,27.4452,27.41,27.4276,22000.0
2007-10-22 11:20:00,46.8,46.85,46.78,46.83,29300.0,27.4159,27.4452,27.4042,27.4335,29300.0
2007-10-22 11:25:00,46.85,46.9,46.82,46.9,45700.0,27.4452,27.4745,27.4276,27.4745,45700.0
2007-10-22 11:30:00,46.9,47.0,46.87,46.97,41700.0,27.4745,27.533,27.4569,27.5155,41700.0
2007-10-22 11:35:00,46.97,46.99,46.89,46.92,40900.0,27.5155,27.5272,27.4686,27.4862,40900.0
2007-10-22 11:40:00,46.92,47.02,46.9,46.97,76900.0,27.4862,27.5448,27.4745,27.5155,76900.0
2007-10-22 11:45:00,46.98,47.0,46.82,47.0,42400.0,27.5213,27.533,27.4276,27.533,42400.0
2007-10-22 11:50:00,46.99,47.13,46.99,47.13,33000.0,27.5272,27.6092,27.5272,27.6092,33000.0
2007-10-22 11:55:00,47.1,47.12,47.02,47.1,38200.0,27.5916,27.6033,27.5448,27.5916,38200.0
2007-10-22 12:00:00,47.11,47.14,47.01,47.05,43800.0,27.5975,27.6151,27.5389,27.5623,43800.0
2007-10-22 12:05:00,47.06,47.06,46.93,46.97,23900.0,27.5682,27.5682,27.492,27.5155,23900.0
2007-10-22 12:10:00,46.98,46.98,46.88,46.9,24000.0,27.5213,27.5213,27.4628,27.4745,24000.0
2007-10-22 12:15:00,46.88,46.95,46.87,46.91,15200.0,27.4628,27.5038,27.4569,27.4803,15200.0
2007-10-22 12:20:00,46.89,46.9,46.83,46.84,32300.0,27.4686,27.4745,27.4335,27.4393,32300.0
2007-10-22 12:25:00,46.84,46.94,46.83,46.88,38400.0,27.4393,27.4979,27.4335,27.4628,38400.0
2007-10-22 12:30:00,46.88,46.94,46.85,46.91,21900.0,27.4628,27.4979,27.4452,27.4803,21900.0
2007-10-22 12:35:00,46.92,46.92,46.81,46.83,18200.0,27.4862,27.4862,27.4217,27.4335,18200.0
2007-10-22 12:40:00,46.83,46.9,46.81,46.9,20100.0,27.4335,27.4745,27.4217,27.4745,20100.0
2007-10-22 12:45:00,46.9,47.04,46.9,46.99,25900.0,27.4745,27.5565,27.4745,27.5272,25900.0
2007-10-22 12:50:00,47.0,47.1,47.0,47.05,42500.0,27.533,27.5916,27.533,27.5623,42500.0
2007-10-22 12:55:00,47.06,47.1,47.03,47.1,51700.0,27.5682,27.5916,27.5506,27.5916,51700.0
2007-10-22 13:00:00,47.09,47.16,47.08,47.16,47600.0,27.5858,27.6268,27.5799,27.6268,47600.0
2007-10-22 13:05:00,47.16,47.23,47.16,47.23,22300.0,27.6268,27.6678,27.6268,27.6678,22300.0
2007-10-22 13:10:00,47.22,47.3,47.15,47.22,62200.0,27.6619,27.7088,27.6209,27.6619,62200.0
2007-10-22 13:15:00,47.22,47.25,47.19,47.25,70200.0,27.6619,27.6795,27.6444,27.6795,70200.0
2007-10-22 13:20:00,47.25,47.3,47.23,47.26,40000.0,27.6795,27.7088,27.6678,27.6854,40000.0
2007-10-22 13:25:00,47.27,47.4,47.25,47.36,71200.0,27.6912,27.7674,27.6795,27.7439,71200.0
2007-10-22 13:30:00,47.38,47.4,47.33,47.35,61700.0,27.7557,27.7674,27.7264,27.7381,61700.0
2007-10-22 13:35:00,47.35,47.36,47.26,47.29,21000.0,27.7381,27.7439,27.6854,27.7029,21000.0
2007-10-22 13:40:00,47.29,47.33,47.25,47.27,43900.0,27.7029,27.7264,27.6795,27.6912,43900.0
2007-10-22 13:45:00,47.26,47.32,47.25,47.32,31800.0,27.6854,27.7205,27.6795,27.7205,31800.0
2007-10-22 13:50:00,47.31,47.32,47.17,47.18,46400.0,27.7146,27.7205,27.6326,27.6385,46400.0
2007-10-22 13:55:00,47.16,47.19,47.01,47.02,46300.0,27.6268,27.6444,27.5389,27.5448,46300.0
2007-10-22 14:00:00,47.03,47.07,46.97,47.06,32100.0,27.5506,27.5741,27.5155,27.5682,32100.0
2007-10-22 14:05:00,47.06,47.19,47.04,47.13,31900.0,27.5682,27.6444,27.5565,27.6092,31900.0
2007-10-22 14:10:00,47.13,47.17,47.08,47.08,20200.0,27.6092,27.6326,27.5799,27.5799,20200.0
2007-10-22 14:15:00,47.05,47.18,47.04,47.14,30200.0,27.5623,27.6385,27.5565,27.6151,30200.0
2007-10-22 14:20:00,47.14,47.17,47.11,47.11,27700.0,27.6151,27.6326,27.5975,27.5975,27700.0
2007-10-22 14:25:00,47.12,47.16,47.0,47.0,45200.0,27.6033,27.6268,27.533,27.533,45200.0
2007-10-22 14:30:00,47.0,47.14,46.98,46.99,28400.0,27.533,27.6151,27.5213,27.5272,28400.0
2007-10-22 14:35:00,47.0,47.0,46.8,46.87,48500.0,27.533,27.533,27.4159,27.4569,48500.0
2007-10-22 14:40:00,46.88,47.03,46.84,47.02,26800.0,27.4628,27.5506,27.4393,27.5448,26800.0
2007-10-22 14:45:00,47.01,47.09,46.96,47.02,37800.0,27.5389,27.5858,27.5096,27.5448,37800.0
2007-10-22 14:50:00,47.01,47.01,46.82,46.87,31500.0,27.5389,27.5389,27.4276,27.4569,31500.0
2007-10-22 14:55:00,46.87,46.87,46.75,46.75,30800.0,27.4569,27.4569,27.3866,27.3866,30800.0
2007-10-22 15:00:00,46.76,46.82,46.65,46.68,56100.0,27.3925,27.4276,27.328,27.3456,56100.0
2007-10-22 15:05:00,46.68,46.79,46.65,46.67,49300.0,27.3456,27.41,27.328,27.3397,49300.0
2007-10-22 15:10:00,46.67,46.71,46.61,46.68,40400.0,27.3397,27.3632,27.3046,27.3456,40400.0
2007-10-22 15:15:00,46.69,46.72,46.63,46.65,98400.0,27.3514,27.369,27.3163,27.328,98400.0
2007-10-22 15:20:00,46.66,46.71,46.62,46.68,32800.0,27.3339,27.3632,27.3104,27.3456,32800.0
2007-10-22 15:25:00,46.68,46.77,46.62,46.71,63700.0,27.3456,27.3983,27.3104,27.3632,63700.0
2007-10-22 15:30:00,46.72,46.82,46.71,46.77,77800.0,27.369,27.4276,27.3632,27.3983,77800.0
2007-10-22 15:35:00,46.76,46.81,46.73,46.78,52100.0,27.3925,27.4217,27.3749,27.4042,52100.0
2007-10-22 15:40:00,46.78,46.91,46.78,46.9,95000.0,27.4042,27.4803,27.4042,27.4745,95000.0
2007-10-22 15:45:00,46.89,47.05,46.89,47.03,130300.0,27.4686,27.5623,27.4686,27.5506,130300.0
2007-10-22 15:50:00,47.03,47.13,47.03,47.07,136400.0,27.5506,27.6092,27.5506,27.5741,136400.0
2007-10-22 15:55:00,47.07,47.11,46.99,47.0,163000.0,27.5741,27.5975,27.5272,27.533,163000.0
2007-10-23 09:30:00,47.24,47.58,47.2,47.51,225100.0,27.6736,27.8728,27.6502,27.8318,225100.0
2007-10-23 09:35:00,47.52,47.55,47.29,47.38,227600.0,27.8377,27.8552,27.7029,27.7557,227600.0
2007-10-23 09:40:00,47.39,47.58,47.32,47.55,84100.0,27.7615,27.8728,27.7205,27.8552,84100.0
2007-10-23 09:45:00,47.55,47.58,47.28,47.29,125400.0,27.8552,27.8728,27.6971,27.7029,125400.0
2007-10-23 09:50:00,47.29,47.3,47.07,47.26,121000.0,27.7029,27.7088,27.5741,27.6854,121000.0
2007-10-23 09:55:00,47.27,47.32,47.2,47.22,73600.0,27.6912,27.7205,27.6502,27.6619,73600.0
2007-10-23 10:00:00,47.21,47.35,47.16,47.31,44700.0,27.6561,27.7381,27.6268,27.7146,44700.0
2007-10-23 10:05:00,47.31,47.46,47.25,47.41,57600.0,27.7146,27.8025,27.6795,27.7732,57600.0
2007-10-23 10:10:00,47.4,47.46,47.38,47.41,45900.0,27.7674,27.8025,27.7557,27.7732,45900.0
2007-10-23 10:15:00,47.42,47.42,47.28,47.29,40000.0,27.7791,27.7791,27.6971,27.7029,40000.0
2007-10-23 10:20:00,47.3,47.3,47.14,47.22,33200.0,27.7088,27.7088,27.6151,27.6619,33200.0
2007-10-23 10:25:00,47.23,47.25,47.1,47.24,56200.0,27.6678,27.6795,27.5916,27.6736,56200.0
2007-10-23 10:30:00,47.24,47.49,47.19,47.49,103200.0,27.6736,27.8201,27.6444,27.8201,103200.0
2007-10-23 10:35:00,47.49,47.5,47.33,47.42,40500.0,27.8201,27.826,27.7264,27.7791,40500.0
2007-10-23 10:40:00,47.41,47.44,47.29,47.3,65700.0,27.7732,27.7908,27.7029,27.7088,65700.0
2007-10-23 10:45:00,47.3,47.32,47.28,47.28,38800.0,27.7088,27.7205,27.6971,27.6971,38800.0
2007-10-23 10:50:00,47.29,47.3,47.22,47.23,21800.0,27.7029,27.7088,27.6619,27.6678,21800.0
2007-10-23 10:55:00,47.23,47.23,47.14,47.16,36000.0,27.6678,27.6678,27.6151,27.6268,36000.0
2007-10-23 11:00:00,47.17,47.21,47.11,47.13,155200.0,27.6326,27.6561,27.5975,27.6092,155200.0
2007-10-23 11:05:00,47.14,47.15,46.9,46.95,80500.0,27.6151,27.6209,27.4745,27.5038,80500.0
2007-10-23 11:10:00,46.94,47.0,46.71,46.74,92900.0,27.4979,27.533,27.3632,27.3807,92900.0
2007-10-23 11:15:00,46.74,46.84,46.73,46.77,72400.0,27.3807,27.4393,27.3749,27.3983,72400.0
2007-10-23 11:20:00,46.78,46.79,46.69,46.76,50800.0,27.4042,27.41,27.3514,27.3925,50800.0
2007-10-23 11:25:00,46.75,46.8,46.7,46.79,34800.0,27.3866,27.4159,27.3573,27.41,34800.0
2007-10-23 11:30:00,46.79,46.82,46.69,46.75,79400.0,27.41,27.4276,27.3514,27.3866,79400.0
2007-10-23 11:35:00,46.75,46.78,46.69,46.7,44800.0,27.3866,27.4042,27.3514,27.3573,44800.0
2007-10-23 11:40:00,46.7,46.72,46.56,46.59,111100.0,27.3573,27.369,27.2753,27.2929,111100.0
2007-10-23 11:45:00,46.6,46.7,46.59,46.7,59100.0,27.2987,27.3573,27.2929,27.3573,59100.0
2007-10-23 11:50:00,46.69,46.78,46.69,46.77,77100.0,27.3514,27.4042,27.3514,27.3983,77100.0
2007-10-23 11:55:00,46.77,46.77,46.72,46.73,103300.0,27.3983,27.3983,27.369,27.3749,103300.0
2007-10-23 12:00:00,46.73,46.76,46.65,46.7,199900.0,27.3749,27.3925,27.328,27.3573,199900.0
2007-10-23 12:05:00,46.7,46.83,46.66,46.83,157100.0,27.3573,27.4335,27.3339,27.4335,157100.0
2007-10-23 12:10:00,46.82,46.86,46.73,46.82,93200.0,27.4276,27.451,27.3749,27.4276,93200.0
2007-10-23 12:15:00,46.83,46.85,46.75,46.81,64800.0,27.4335,27.4452,27.3866,27.4217,64800.0
2007-10-23 12:20:00,46.81,46.85,46.81,46.82,29900.0,27.4217,27.4452,27.4217,27.4276,29900.0
2007-10-23 12:25:00,46.83,46.87,46.79,46.83,91400.0,27.4335,27.4569,27.41,27.4335,91400.0
2007-10-23 12:30:00,46.82,46.84,46.78,46.8,37500.0,27.4276,27.4393,27.4042,27.4159,37500.0
2007-10-23 12:35:00,46.8,46.84,46.77,46.83,60900.0,27.4159,27.4393,27.3983,27.4335,60900.0
2007-10-23 12:40:00,46.82,46.87,46.81,46.86,62900.0,27.4276,27.4569,27.4217,27.451,62900.0
2007-10-23 12:45:00,46.87,46.88,46.84,46.84,23800.0,27.4569,27.4628,27.4393,27.4393,23800.0
2007-10-23 12:50:00,46.84,46.9,46.84,46.88,46000.0,27.4393,27.4745,27.4393,27.4628,46000.0
2007-10-23 12:55:00,46.9,46.9,46.84,46.87,46800.0,27.4745,27.4745,27.4393,27.4569,46800.0
2007-10-23 13:00:00,46.86,46.87,46.8,46.85,26400.0,27.451,27.4569,27.4159,27.4452,26400.0
2007-10-23 13:05:00,46.85,46.93,46.84,46.9,72100.0,27.4452,27.492,27.4393,27.4745,72100.0
2007-10-23 13:10:00,46.9,46.92,46.85,46.9,68100.0,27.4745,27.4862,27.4452,27.4745,68100.0
2007-10-23 13:15:00,46.89,46.95,46.87,46.92,67500.0,27.4686,27.5038,27.4569,27.4862,67500.0
2007-10-23 13:20:00,46.93,46.93,46.84,46.86,49600.0,27.492,27.492,27.4393,27.451,49600.0
2007-10-23 13:25:00,46.86,46.86,46.76,46.77,59400.0,27.451,27.451,27.3925,27.3983,59400.0
2007-10-23 13:30:00,46.76,46.8,46.7,46.76,41900.0,27.3925,27.4159,27.3573,27.3925,41900.0
2007-10-23 13:35:00,46.76,46.82,46.76,46.79,48400.0,27.3925,27.4276,27.3925,27.41,48400.0
2007-10-23 13:40:00,46.79,46.8,46.75,46.8,22300.0,27.41,27.4159,27.3866,27.4159,22300.0
2007-10-23 13:45:00,46.8,46.8,46.74,46.74,31900.0,27.4159,27.4159,27.3807,27.3807,31900.0
2007-10-23 13:50:00,46.74,46.78,46.7,46.71,42900.0,27.3807,27.4042,27.3573,27.3632,42900.0
2007-10-23 13:55:00,46.72,46.8,46.7,46.79,53500.0,27.369,27.4159,27.3573,27.41,53500.0
2007-10-23 14:00:00,46.79,46.85,46.75,46.85,87700.0,27.41,27.4452,27.3866,27.4452,87700.0
2007-10-23 14:05:00,46.85,46.92,46.83,46.92,74200.0,27.4452,27.4862,27.4335,27.4862,74200.0
2007-10-23 14:10:00,46.91,46.97,46.91,46.92,55500.0,27.4803,27.5155,27.4803,27.4862,55500.0
2007-10-23 14:15:00,46.92,47.05,46.91,47.02,42500.0,27.4862,27.5623,27.4803,27.5448,42500.0
2007-10-23 14:20:00,47.01,47.1,47.01,47.04,65900.0,27.5389,27.5916,27.5389,27.5565,65900.0
2007-10-23 14:25:00,47.03,47.08,47.0,47.04,90900.0,27.5506,27.5799,27.533,27.5565,90900.0
2007-10-23 14:30:00,47.04,47.1,47.04,47.07,55200.0,27.5565,27.5916,27.5565,27.5741,55200.0
2007-10-23 14:35:00,47.08,47.13,47.04,47.1,73200.0,27.5799,27.6092,27.5565,27.5916,73200.0
2007-10-23 14:40:00,47.09,47.11,47.07,47.11,64500.0,27.5858,27.5975,27.5741,27.5975,64500.0
2007-10-23 14:45:00,47.1,47.11,47.04,47.05,60100.0,27.5916,27.5975,27.5565,27.5623,60100.0
2007-10-23 14:50:00,47.05,47.1,46.99,47.1,112900.0,27.5623,27.5916,27.5272,27.5916,112900.0
2007-10-23 14:55:00,47.1,47.1,47.0,47.01,66800.0,27.5916,27.5916,27.533,27.5389,66800.0
2007-10-23 15:00:00,47.0,47.09,46.99,47.05,60500.0,27.533,27.5858,27.5272,27.5623,60500.0
2007-10-23 15:05:00,47.05,47.07,46.99,47.01,64200.0,27.5623,27.5741,27.5272,27.5389,64200.0
2007-10-23 15:10:00,47.01,47.06,46.99,47.0,70800.0,27.5389,27.5682,27.5272,27.533,70800.0
2007-10-23 15:15:00,47.0,47.08,46.99,47.0,74000.0,27.533,27.5799,27.5272,27.533,74000.0
2007-10-23 15:20:00,47.0,47.07,46.98,47.02,47600.0,27.533,27.5741,27.5213,27.5448,47600.0
2007-10-23 15:25:00,47.02,47.14,47.01,47.07,64000.0,27.5448,27.6151,27.5389,27.5741,64000.0
2007-10-23 15:30:00,47.07,47.16,47.07,47.11,126700.0,27.5741,27.6268,27.5741,27.5975,126700.0
2007-10-23 15:35:00,47.11,47.12,47.0,47.1,71700.0,27.5975,27.6033,27.533,27.5916,71700.0
2007-10-23 15:40:00,47.09,47.25,47.08,47.25,90500.0,27.5858,27.6795,27.5799,27.6795,90500.0
2007-10-23 15:45:00,47.24,47.25,47.18,47.18,79400.0,27.6736,27.6795,27.6385,27.6385,79400.0
2007-10-23 15:50:00,47.18,47.25,47.16,47.24,114200.0,27.6385,27.6795,27.6268,27.6736,114200.0
2007-10-23 15:55:00,47.24,47.32,47.2,47.3,208300.0,27.6736,27.7205,27.6502,27.7088,208300.0
2007-10-24 09:30:00,47.26,47.56,47.26,47.38,141900.0,27.6854,27.8611,27.6854,27.7557,141900.0
2007-10-24 09:35:00,47.35,47.4,47.11,47.28,78700.0,27.7381,27.7674,27.5975,27.6971,78700.0
2007-10-24 09:40:00,47.27,47.59,47.26,47.54,107500.0,27.6912,27.8787,27.6854,27.8494,107500.0
2007-10-24 09:45:00,47.54,47.74,47.47,47.67,117700.0,27.8494,27.9665,27.8084,27.9255,117700.0
2007-10-24 09:50:00,47.67,47.67,47.47,47.5,101000.0,27.9255,27.9255,27.8084,27.826,101000.0
2007-10-24 09:55:00,47.5,47.57,47.44,47.56,94600.0,27.826,27.867,27.7908,27.8611,94600.0
2007-10-24 10:00:00,47.58,47.58,47.22,47.36,78900.0,27.8728,27.8728,27.6619,27.7439,78900.0
2007-10-24 10:05:00,47.36,47.53,47.31,47.34,69800.0,27.7439,27.8435,27.7146,27.7322,69800.0
2007-10-24 10:10:00,47.34,47.34,47.0,47.01,83600.0,27.7322,27.7322,27.533,27.5389,83600.0
2007-10-24 10:15:00,47.01,47.11,46.86,47.1,62600.0,27.5389,27.5975,27.451,27.5916,62600.0
2007-10-24 10:20:00,47.1,47.39,47.1,47.39,89900.0,27.5916,27.7615,27.5916,27.7615,89900.0
2007-10-24 10:25:00,47.38,47.46,47.25,47.42,120500.0,27.7557,27.8025,27.6795,27.7791,120500.0
2007-10-24 10:30:00,47.43,47.46,47.25,47.33,50900.0,27.7849,27.8025,27.6795,27.7264,50900.0
2007-10-24 10:35:00,47.34,47.38,47.28,47.3,43200.0,27.7322,27.7557,27.6971,27.7088,43200.0
2007-10-24 10:40:00,47.27,47.27,47.0,47.01,70300.0,27.6912,27.6912,27.533,27.5389,70300.0
2007-10-24 10:45:00,47.02,47.14,46.86,46.9,117000.0,27.5448,27.6151,27.451,27.4745,117000.0
2007-10-24 10:50:00,46.9,46.94,46.7,46.71,88800.0,27.4745,27.4979,27.3573,27.3632,88800.0
2007-10-24 10:55:00,46.72,46.9,46.71,46.87,44400.0,27.369,27.4745,27.3632,27.4569,44400.0
2007-10-24 11:00:00,46.87,46.89,46.78,46.89,29900.0,27.4569,27.4686,27.4042,27.4686,29900.0
2007-10-24 11:05:00,46.9,46.91,46.67,46.69,76100.0,27.4745,27.4803,27.3397,27.3514,76100.0
2007-10-24 11:10:00,46.71,46.77,46.66,46.72,52200.0,27.3632,27.3983,27.3339,27.369,52200.0
2007-10-24 11:15:00,46.72,46.82,46.61,46.64,86900.0,27.369,27.4276,27.3046,27.3222,86900.0
2007-10-24 11:20:00,46.63,46.9,46.61,46.89,60500.0,27.3163,27.4745,27.3046,27.4686,60500.0
2007-10-24 11:25:00,46.89,47.03,46.79,46.99,71000.0,27.4686,27.5506,27.41,27.5272,71000.0
2007-10-24 11:30:00,47.01,47.1,46.91,46.98,100200.0,27.5389,27.5916,27.4803,27.5213,100200.0
2007-10-24 11:35:00,46.98,47.38,46.97,47.34,152400.0,27.5213,27.7557,27.5155,27.7322,152400.0
2007-10-24 11:40:00,47.35,47.42,47.29,47.41,111200.0,27.7381,27.7791,27.7029,27.7732,111200.0
2007-10-24 11:45:00,47.42,47.43,47.26,47.3,61200.0,27.7791,27.7849,27.6854,27.7088,61200.0
2007-10-24 11:50:00,47.28,47.29,47.19,47.24,25200.0,27.6971,27.7029,27.6444,27.6736,25200.0
2007-10-24 11:55:00,47.24,47.45,47.07,47.17,72000.0,27.6736,27.7967,27.5741,27.6326,72000.0
2007-10-24 12:00:00,47.15,47.2,47.07,47.16,73400.0,27.6209,27.6502,27.5741,27.6268,73400.0
2007-10-24 12:05:00,47.17,47.22,47.11,47.21,33200.0,27.6326,27.6619,27.5975,27.6561,33200.0
2007-10-24 12:10:00,47.21,47.26,47.13,47.15,43900.0,27.6561,27.6854,27.6092,27.6209,43900.0
2007-10-24 12:15:00,47.12,47.18,46.96,47.0,32000.0,27.6033,27.6385,27.5096,27.533,32000.0
2007-10-24 12:20:00,46.98,47.03,46.94,46.98,23900.0,27.5213,27.5506,27.4979,27.5213,23900.0
2007-10-24 12:25:00,46.98,47.08,46.98,47.08,39300.0,27.5213,27.5799,27.5213,27.5799,39300.0
2007-10-24 12:30:00,47.08,47.31,47.05,47.29,53500.0,27.5799,27.7146,27.5623,27.7029,53500.0
2007-10-24 12:35:00,47.3,47.36,47.22,47.25,72100.0,27.7088,27.7439,27.6619,27.6795,72100.0
2007-10-24 12:40:00,47.25,47.35,47.22,47.31,51200.0,27.6795,27.7381,27.6619,27.7146,51200.0
2007-10-24 12:45:00,47.31,47.32,47.24,47.3,17100.0,27.7146,27.7205,27.6736,27.7088,17100.0
2007-10-24 12:50:00,47.27,47.29,47.16,47.17,24600.0,27.6912,27.7029,27.6268,27.6326,24600.0
2007-10-24 12:55:00,47.17,47.3,47.14,47.27,60200.0,27.6326,27.7088,27.6151,27.6912,60200.0
2007-10-24 13:00:00,47.27,47.28,47.1,47.12,68800.0,27.6912,27.6971,27.5916,27.6033,68800.0
2007-10-24 13:05:00,47.12,47.26,47.11,47.22,30100.0,27.6033,27.6854,27.5975,27.6619,30100.0
2007-10-24 13:10:00,47.22,47.25,47.19,47.19,48600.0,27.6619,27.6795,27.6444,27.6444,48600.0
2007-10-24 13:15:00,47.19,47.2,47.09,47.15,36800.0,27.6444,27.6502,27.5858,27.6209,36800.0
2007-10-24 13:20:00,47.14,47.14,47.04,47.08,43500.0,27.6151,27.6151,27.5565,27.5799,43500.0
2007-10-24 13:25:00,47.07,47.13,47.05,47.08,43500.0,27.5741,27.6092,27.5623,27.5799,43500.0
2007-10-24 13:30:00,47.07,47.07,47.0,47.06,19800.0,27.5741,27.5741,27.533,27.5682,19800.0
2007-10-24 13:35:00,47.06,47.11,46.87,46.88,66700.0,27.5682,27.5975,27.4569,27.4628,66700.0
2007-10-24 13:40:00,46.87,46.93,46.83,46.83,55200.0,27.4569,27.492,27.4335,27.4335,55200.0
2007-10-24 13:45:00,46.83,47.0,46.83,47.0,31300.0,27.4335,27.533,27.4335,27.533,31300.0
2007-10-24 13:50:00,46.99,47.0,46.91,46.93,37500.0,27.5272,27.533,27.4803,27.492,37500.0
2007-10-24 13:55:00,46.93,46.93,46.8,46.87,37800.0,27.492,27.492,27.4159,27.4569,37800.0
2007-10-24 14:00:00,46.87,46.88,46.75,46.81,54400.0,27.4569,27.4628,27.3866,27.4217,54400.0
2007-10-24 14:05:00,46.8,46.94,46.8,46.83,34300.0,27.4159,27.4979,27.4159,27.4335,34300.0
2007-10-24 14:10:00,46.83,46.86,46.74,46.75,29900.0,27.4335,27.451,27.3807,27.3866,29900.0
2007-10-24 14:15:00,46.76,46.84,46.72,46.8,11800.0,27.3925,27.4393,27.369,27.4159,11800.0
2007-10-24 14:20:00,46.8,47.02,46.8,46.98,39000.0,27.4159,27.5448,27.4159,27.5213,39000.0
2007-10-24 14:25:00,46.98,47.12,46.89,47.04,57000.0,27.5213,27.6033,27.4686,27.5565,57000.0
2007-10-24 14:30:00,47.04,47.1,46.96,47.1,107600.0,27.5565,27.5916,27.5096,27.5916,107600.0
2007-10-24 14:35:00,47.08,47.15,47.04,47.13,90400.0,27.5799,27.6209,27.5565,27.6092,90400.0
2007-10-24 14:40:00,47.13,47.18,47.05,47.12,50600.0,27.6092,27.6385,27.5623,27.6033,50600.0
2007-10-24 14:45:00,47.1,47.24,47.1,47.18,38900.0,27.5916,27.6736,27.5916,27.6385,38900.0
2007-10-24 14:50:00,47.18,47.32,47.18,47.31,103900.0,27.6385,27.7205,27.6385,27.7146,103900.0
2007-10-24 14:55:00,47.31,47.4,47.23,47.32,92200.0,27.7146,27.7674,27.6678,27.7205,92200.0
2007-10-24 15:00:00,47.34,47.55,47.27,47.53,65500.0,27.7322,27.8552,27.6912,27.8435,65500.0
2007-10-24 15:05:00,47.53,47.66,47.49,47.66,195000.0,27.8435,27.9197,27.8201,27.9197,195000.0
2007-10-24 15:10:00,47.66,47.97,47.59,47.96,175900.0,27.9197,28.1013,27.8787,28.0954,175900.0
2007-10-24 15:15:00,47.94,48.02,47.8,47.84,202600.0,28.0837,28.1306,28.0017,28.0251,202600.0
2007-10-24 15:20:00,47.85,47.92,47.69,47.82,83500.0,28.031,28.072,27.9373,28.0134,83500.0
2007-10-24 15:25:00,47.8,48.02,47.75,48.02,71200.0,28.0017,28.1306,27.9724,28.1306,71200.0
2007-10-24 15:30:00,48.03,48.05,47.62,47.63,121400.0,28.1364,28.1481,27.8963,27.9021,121400.0
2007-10-24 15:35:00,47.64,47.71,47.48,47.53,119300.0,27.908,27.949,27.8142,27.8435,119300.0
2007-10-24 15:40:00,47.52,47.58,47.48,47.49,147200.0,27.8377,27.8728,27.8142,27.8201,147200.0
2007-10-24 15:45:00,47.48,47.52,47.36,47.39,153100.0,27.8142,27.8377,27.7439,27.7615,153100.0
2007-10-24 15:50:00,47.39,47.69,47.33,47.69,114700.0,27.7615,27.9373,27.7264,27.9373,114700.0
2007-10-24 15:55:00,47.69,47.82,47.56,47.68,192000.0,27.9373,28.0134,27.8611,27.9314,192000.0
2007-10-25 09:30:00,47.75,47.88,47.31,47.37,54600.0,27.9724,28.0486,27.7146,27.7498,54600.0
2007-10-25 09:35:00,47.36,47.66,47.25,47.31,73500.0,27.7439,27.9197,27.6795,27.7146,73500.0
2007-10-25 09:40:00,47.31,47.4,47.2,47.2,59100.0,27.7146,27.7674,27.6502,27.6502,59100.0
2007-10-25 09:45:00,47.21,47.53,47.19,47.53,82600.0,27.6561,27.8435,27.6444,27.8435,82600.0
2007-10-25 09:50:00,47.58,47.78,47.58,47.6,118300.0,27.8728,27.99,27.8728,27.8845,118300.0
2007-10-25 09:55:00,47.59,47.67,47.54,47.55,59500.0,27.8787,27.9255,27.8494,27.8552,59500.0
2007-10-25 10:00:00,47.54,47.83,47.54,47.83,69000.0,27.8494,28.0193,27.8494,28.0193,69000.0
2007-10-25 10:05:00,47.81,48.13,47.75,48.05,139200.0,28.0076,28.195,27.9724,28.1481,139200.0
2007-10-25 10:10:00,48.06,48.35,48.06,48.33,112600.0,28.154,28.3239,28.154,28.3122,112600.0
2007-10-25 10:15:00,48.33,48.44,48.25,48.39,119900.0,28.3122,28.3766,28.2653,28.3473,119900.0
2007-10-25 10:20:00,48.38,48.42,48.12,48.26,123500.0,28.3415,28.3649,28.1892,28.2712,123500.0
2007-10-25 10:25:00,48.25,48.25,48.05,48.14,86300.0,28.2653,28.2653,28.1481,28.2009,86300.0
2007-10-25 10:30:00,48.14,48.14,47.88,47.97,64800.0,28.2009,28.2009,28.0486,28.1013,64800.0
2007-10-25 10:35:00,47.98,48.15,47.91,47.95,50000.0,28.1071,28.2067,28.0661,28.0896,50000.0
2007-10-25 10:40:00,47.95,47.96,47.89,47.89,36100.0,28.0896,28.0954,28.0544,28.0544,36100.0
2007-10-25 10:45:00,47.9,48.1,47.79,48.1,49100.0,28.0603,28.1774,27.9958,28.1774,49100.0
2007-10-25 10:50:00,48.1,48.16,48.09,48.11,39000.0,28.1774,28.2126,28.1716,28.1833,39000.0
2007-10-25 10:55:00,48.11,48.26,48.08,48.25,35200.0,28.1833,28.2712,28.1657,28.2653,35200.0
2007-10-25 11:00:00,48.23,48.38,48.1,48.11,41600.0,28.2536,28.3415,28.1774,28.1833,41600.0
2007-10-25 11:05:00,48.09,48.14,48.03,48.05,34200.0,28.1716,28.2009,28.1364,28.1481,34200.0
2007-10-25 11:10:00,48.05,48.1,48.0,48.01,31000.0,28.1481,28.1774,28.1189,28.1247,31000.0
2007-10-25 11:15:00,48.0,48.0,47.86,47.91,34700.0,28.1189,28.1189,28.0368,28.0661,34700.0
2007-10-25 11:20:00,47.91,48.03,47.91,47.97,31700.0,28.0661,28.1364,28.0661,28.1013,31700.0
2007-10-25 11:25:00,48.0,48.0,47.95,47.97,23800.0,28.1189,28.1189,28.0896,28.1013,23800.0
2007-10-25 11:30:00,47.97,48.12,47.97,48.06,44500.0,28.1013,28.1892,28.1013,28.154,44500.0
2007-10-25 11:35:00,48.06,48.07,47.86,47.86,49200.0,28.154,28.1599,28.0368,28.0368,49200.0
2007-10-25 11:40:00,47.85,47.85,47.79,47.81,21500.0,28.031,28.031,27.9958,28.0076,21500.0
2007-10-25 11:45:00,47.83,47.83,47.77,47.8,25500.0,28.0193,28.0193,27.9841,28.0017,25500.0
2007-10-25 11:50:00,47.8,47.83,47.72,47.83,37100.0,28.0017,28.0193,27.9548,28.0193,37100.0
2007-10-25 11:55:00,47.82,47.83,47.67,47.69,39100.0,28.0134,28.0193,27.9255,27.9373,39100.0
2007-10-25 12:00:00,47.69,47.74,47.6,47.6,78700.0,27.9373,27.9665,27.8845,27.8845,78700.0
2007-10-25 12:05:00,47.61,47.62,47.49,47.59,85000.0,27.8904,27.8963,27.8201,27.8787,85000.0
2007-10-25 12:10:00,47.6,47.66,47.4,47.53,45200.0,27.8845,27.9197,27.7674,27.8435,45200.0
2007-10-25 12:15:00,47.53,47.59,47.49,47.52,23800.0,27.8435,27.8787,27.8201,27.8377,23800.0
2007-10-25 12:20:00,47.51,47.67,47.49,47.64,53400.0,27.8318,27.9255,27.8201,27.908,53400.0
2007-10-25 12:25:00,47.64,47.73,47.59,47.71,29400.0,27.908,27.9607,27.8787,27.949,29400.0
2007-10-25 12:30:00,47.7,47.7,47.57,47.65,41000.0,27.9431,27.9431,27.867,27.9138,41000.0
2007-10-25 12:35:00,47.65,47.65,47.54,47.63,31300.0,27.9138,27.9138,27.8494,27.9021,31300.0
2007-10-25 12:40:00,47.62,47.74,47.62,47.74,19400.0,27.8963,27.9665,27.8963,27.9665,19400.0
2007-10-25 12:45:00,47.75,47.85,47.71,47.71,46800.0,27.9724,28.031,27.949,27.949,46800.0
2007-10-25 12:50:00,47.7,47.71,47.64,47.7,28600.0,27.9431,27.949,27.908,27.9431,28600.0
2007-10-25 12:55:00,47.68,47.7,47.63,47.65,19500.0,27.9314,27.9431,27.9021,27.9138,19500.0
2007-10-25 13:00:00,47.65,47.7,47.57,47.57,30000.0,27.9138,27.9431,27.867,27.867,30000.0
2007-10-25 13:05:00,47.58,47.63,47.4,47.46,40100.0,27.8728,27.9021,27.7674,27.8025,40100.0
2007-10-25 13:10:00,47.46,47.5,47.45,47.47,20900.0,27.8025,27.826,27.7967,27.8084,20900.0
2007-10-25 13:15:00,47.45,47.54,47.4,47.45,32900.0,27.7967,27.8494,27.7674,27.7967,32900.0
2007-10-25 13:20:00,47.44,47.55,47.34,47.42,52700.0,27.7908,27.8552,27.7322,27.7791,52700.0
2007-10-25 13:25:00,47.45,47.46,47.32,47.41,31200.0,27.7967,27.8025,27.7205,27.7732,31200.0
2007-10-25 13:30:00,47.4,47.55,47.4,47.52,54700.0,27.7674,27.8552,27.7674,27.8377,54700.0
2007-10-25 13:35:00,47.5,47.56,47.41,47.43,41000.0,27.826,27.8611,27.7732,27.7849,41000.0
2007-10-25 13:40:00,47.44,47.47,47.36,47.45,33400.0,27.7908,27.8084,27.7439,27.7967,33400.0
2007-10-25 13:45:00,47.45,47.54,47.36,47.49,31500.0,27.7967,27.8494,27.7439,27.8201,31500.0
2007-10-25 13:50:00,47.5,47.51,47.39,47.4,21800.0,27.826,27.8318,27.7615,27.7674,21800.0
2007-10-25 13:55:00,47.4,47.41,47.33,47.36,22600.0,27.7674,27.7732,27.7264,27.7439,22600.0
2007-10-25 14:00:00,47.37,47.37,47.19,47.22,71600.0,27.7498,27.7498,27.6444,27.6619,71600.0
2007-10-25 14:05:00,47.22,47.33,47.19,47.25,71200.0,27.6619,27.7264,27.6444,27.6795,71200.0
2007-10-25 14:10:00,47.26,47.42,47.26,47.39,68500.0,27.6854,27.7791,27.6854,27.7615,68500.0
2007-10-25 14:15:00,47.39,47.4,47.31,47.35,27900.0,27.7615,27.7674,27.7146,27.7381,27900.0
2007-10-25 14:20:00,47.36,47.52,47.32,47.52,32100.0,27.7439,27.8377,27.7205,27.8377,32100.0
2007-10-25 14:25:00,47.52,47.64,47.46,47.51,60300.0,27.8377,27.908,27.8025,27.8318,60300.0
2007-10-25 14:30:00,47.52,47.58,47.29,47.4,54100.0,27.8377,27.8728,27.7029,27.7674,54100.0
2007-10-25 14:35:00,47.4,47.51,47.3,47.45,43000.0,27.7674,27.8318,27.7088,27.7967,43000.0
2007-10-25 14:40:00,47.45,47.6,47.45,47.49,60600.0,27.7967,27.8845,27.7967,27.8201,60600.0
2007-10-25 14:45:00,47.49,47.59,47.47,47.52,36400.0,27.8201,27.8787,27.8084,27.8377,36400.0
2007-10-25 14:50:00,47.52,47.62,47.51,47.58,58000.0,27.8377,27.8963,27.8318,27.8728,58000.0
2007-10-25 14:55:00,47.59,47.82,47.58,47.76,108700.0,27.8787,28.0134,27.8728,27.9783,108700.0
2007-10-25 15:00:00,47.78,47.79,47.66,47.67,57000.0,27.99,27.9958,27.9197,27.9255,57000.0
2007-10-25 15:05:00,47.67,47.73,47.62,47.66,87200.0,27.9255,27.9607,27.8963,27.9197,87200.0
2007-10-25 15:10:00,47.67,47.73,47.66,47.7,47500.0,27.9255,27.9607,27.9197,27.9431,47500.0
2007-10-25 15:15:00,47.69,47.83,47.68,47.83,62700.0,27.9373,28.0193,27.9314,28.0193,62700.0
2007-10-25 15:20:00,47.82,47.85,47.73,47.79,78500.0,28.0134,28.031,27.9607,27.9958,78500.0
2007-10-25 15:25:00,47.78,47.83,47.75,47.78,73900.0,27.99,28.0193,27.9724,27.99,73900.0
2007-10-25 15:30:00,47.79,47.85,47.68,47.82,122600.0,27.9958,28.031,27.9314,28.0134,122600.0
2007-10-25 15:35:00,47.81,47.85,47.73,47.84,99200.0,28.0076,28.031,27.9607,28.0251,99200.0
2007-10-25 15:40:00,47.85,48.08,47.85,48.03,118100.0,28.031,28.1657,28.031,28.1364,118100.0
2007-10-25 15:45:00,48.03,48.07,47.95,47.97,103400.0,28.1364,28.1599,28.0896,28.1013,103400.0
2007-10-25 15:50:00,47.97,48.09,47.92,48.06,102200.0,28.1013,28.1716,28.072,28.154,102200.0
2007-10-25 15:55:00,48.06,48.07,47.85,47.92,259400.0,28.154,28.1599,28.031,28.072,259400.0
2007-10-26 09:30:00,48.3,48.43,48.05,48.39,160900.0,28.2946,28.3708,28.1481,28.3473,160900.0
2007-10-26 09:35:00,48.37,48.41,48.14,48.17,102600.0,28.3356,28.359,28.2009,28.2184,102600.0
2007-10-26 09:40:00,48.19,48.2,47.88,47.88,64400.0,28.2302,28.236,28.0486,28.0486,64400.0
2007-10-26 09:45:00,47.87,48.11,47.85,48.07,64300.0,28.0427,28.1833,28.031,28.1599,64300.0
2007-10-26 09:50:00,48.07,48.3,48.07,48.09,74000.0,28.1599,28.2946,28.1599,28.1716,74000.0
2007-10-26 09:55:00,48.08,48.09,47.95,47.99,56700.0,28.1657,28.1716,28.0896,28.113,56700.0
2007-10-26 10:00:00,47.98,48.0,47.79,47.92,65800.0,28.1071,28.1189,27.9958,28.072,65800.0
2007-10-26 10:05:00,47.92,48.17,47.9,48.17,59100.0,28.072,28.2184,28.0603,28.2184,59100.0
2007-10-26 10:10:00,48.17,48.33,48.14,48.26,152400.0,28.2184,28.3122,28.2009,28.2712,152400.0
2007-10-26 10:15:00,48.27,48.3,48.17,48.17,32600.0,28.277,28.2946,28.2184,28.2184,32600.0
2007-10-26 10:20:00,48.17,48.19,48.02,48.11,75300.0,28.2184,28.2302,28.1306,28.1833,75300.0
2007-10-26 10:25:00,48.11,48.12,47.84,47.9,54800.0,28.1833,28.1892,28.0251,28.0603,54800.0
2007-10-26 10:30:00,47.91,47.91,47.83,47.86,26500.0,28.0661,28.0661,28.0193,28.0368,26500.0
2007-10-26 10:35:00,47.87,47.9,47.71,47.74,101700.0,28.0427,28.0603,27.949,27.9665,101700.0
2007-10-26 10:40:00,47.74,47.8,47.71,47.71,38800.0,27.9665,28.0017,27.949,27.949,38800.0
2007-10-26 10:45:00,47.71,47.89,47.66,47.87,50900.0,27.949,28.0544,27.9197,28.0427,50900.0
2007-10-26 10:50:00,47.88,47.9,47.68,47.68,29700.0,28.0486,28.0603,27.9314,27.9314,29700.0
2007-10-26 10:55:00,47.68,47.86,47.68,47.84,12600.0,27.9314,28.0368,27.9314,28.0251,12600.0
2007-10-26 11:00:00,47.84,47.9,47.84,47.89,29300.0,28.0251,28.0603,28.0251,28.0544,29300.0
2007-10-26 11:05:00,47.9,47.97,47.9,47.9,33600.0,28.0603,28.1013,28.0603,28.0603,33600.0
2007-10-26 11:10:00,47.9,47.96,47.88,47.95,27700.0,28.0603,28.0954,28.0486,28.0896,27700.0
2007-10-26 11:15:00,47.93,47.95,47.83,47.84,22500.0,28.0779,28.0896,28.0193,28.0251,22500.0
2007-10-26 11:20:00,47.84,47.84,47.8,47.81,20100.0,28.0251,28.0251,28.0017,28.0076,20100.0
2007-10-26 11:25:00,47.83,48.02,47.81,48.0,32300.0,28.0193,28.1306,28.0076,28.1189,32300.0
2007-10-26 11:30:00,48.0,48.08,47.98,48.0,56000.0,28.1189,28.1657,28.1071,28.1189,56000.0
2007-10-26 11:35:00,48.01,48.05,47.95,47.97,25000.0,28.1247,28.1481,28.0896,28.1013,25000.0
2007-10-26 11:40:00,47.97,48.0,47.94,47.96,23400.0,28.1013,28.1189,28.0837,28.0954,23400.0
2007-10-26 11:45:00,47.96,48.08,47.95,48.07,19700.0,28.0954,28.1657,28.0896,28.1599,19700.0
2007-10-26 11:50:00,48.07,48.1,48.05,48.07,30900.0,28.1599,28.1774,28.1481,28.1599,30900.0
2007-10-26 11:55:00,48.08,48.09,47.96,47.97,28400.0,28.1657,28.1716,28.0954,28.1013,28400.0
2007-10-26 12:00:00,47.97,47.97,47.81,47.82,27500.0,28.1013,28.1013,28.0076,28.0134,27500.0
2007-10-26 12:05:00,47.83,47.89,47.83,47.86,16000.0,28.0193,28.0544,28.0193,28.0368,16000.0
2007-10-26 12:10:00,47.87,47.88,47.81,47.88,29700.0,28.0427,28.0486,28.0076,28.0486,29700.0
2007-10-26 12:15:00,47.88,47.89,47.79,47.81,40400.0,28.0486,28.0544,27.9958,28.0076,40400.0
2007-10-26 12:20:00,47.81,47.87,47.76,47.83,24500.0,28.0076,28.0427,27.9783,28.0193,24500.0
2007-10-26 12:25:00,47.84,47.96,47.84,47.92,27400.0,28.0251,28.0954,28.0251,28.072,27400.0
2007-10-26 12:30:00,47.93,47.97,47.89,47.94,22400.0,28.0779,28.1013,28.0544,28.0837,22400.0
2007-10-26 12:35:00,47.94,47.94,47.89,47.94,17400.0,28.0837,28.0837,28.0544,28.0837,17400.0
2007-10-26 12:40:00,47.94,47.98,47.93,47.96,20900.0,28.0837,28.1071,28.0779,28.0954,20900.0
2007-10-26 12:45:00,47.96,47.98,47.93,47.96,20300.0,28.0954,28.1071,28.0779,28.0954,20300.0
2007-10-26 12:50:00,47.94,47.99,47.94,47.98,27600.0,28.0837,28.113,28.0837,28.1071,27600.0
2007-10-26 12:55:00,47.99,48.03,47.95,47.96,16800.0,28.113,28.1364,28.0896,28.0954,16800.0
2007-10-26 13:00:00,47.96,47.97,47.87,47.9,24400.0,28.0954,28.1013,28.0427,28.0603,24400.0
2007-10-26 13:05:00,47.89,47.96,47.89,47.91,14400.0,28.0544,28.0954,28.0544,28.0661,14400.0
2007-10-26 13:10:00,47.92,47.92,47.87,47.91,18300.0,28.072,28.072,28.0427,28.0661,18300.0
2007-10-26 13:15:00,47.92,47.99,47.91,47.96,13800.0,28.072,28.113,28.0661,28.0954,13800.0
2007-10-26 13:20:00,47.98,48.07,47.98,48.05,27100.0,28.1071,28.1599,28.1071,28.1481,27100.0
2007-10-26 13:25:00,48.07,48.08,48.05,48.07,13100.0,28.1599,28.1657,28.1481,28.1599,13100.0
2007-10-26 13:30:00,48.07,48.1,48.03,48.08,37200.0,28.1599,28.1774,28.1364,28.1657,37200.0
2007-10-26 13:35:00,48.08,48.08,47.94,48.02,39500.0,28.1657,28.1657,28.0837,28.1306,39500.0
2007-10-26 13:40:00,48.03,48.05,48.01,48.02,25000.0,28.1364,28.1481,28.1247,28.1306,25000.0
2007-10-26 13:45:00,48.02,48.09,48.01,48.07,33100.0,28.1306,28.1716,28.1247,28.1599,33100.0
2007-10-26 13:50:00,48.07,48.07,48.04,48.06,15600.0,28.1599,28.1599,28.1423,28.154,15600.0
2007-10-26 13:55:00,48.06,48.08,48.02,48.06,38600.0,28.154,28.1657,28.1306,28.154,38600.0
2007-10-26 14:00:00,48.06,48.11,48.06,48.1,56000.0,28.154,28.1833,28.154,28.1774,56000.0
2007-10-26 14:05:00,48.1,48.26,48.1,48.25,83800.0,28.1774,28.2712,28.1774,28.2653,83800.0
2007-10-26 14:10:00,48.26,48.32,48.25,48.3,63600.0,28.2712,28.3063,28.2653,28.2946,63600.0
2007-10-26 14:15:00,48.3,48.41,48.3,48.36,71900.0,28.2946,28.359,28.2946,28.3297,71900.0
2007-10-26 14:20:00,48.37,48.38,48.32,48.35,36400.0,28.3356,28.3415,28.3063,28.3239,36400.0
2007-10-26 14:25:00,48.35,48.36,48.31,48.32,40600.0,28.3239,28.3297,28.3005,28.3063,40600.0
2007-10-26 14:30:00,48.31,48.38,48.3,48.34,35500.0,28.3005,28.3415,28.2946,28.318,35500.0
2007-10-26 14:35:00,48.34,48.37,48.32,48.35,25700.0,28.318,28.3356,28.3063,28.3239,25700.0
2007-10-26 14:40:00,48.35,48.48,48.35,48.46,27600.0,28.3239,28.4,28.3239,28.3883,27600.0
2007-10-26 14:45:00,48.46,48.5,48.39,48.41,61100.0,28.3883,28.4118,28.3473,28.359,61100.0
2007-10-26 14:50:00,48.41,48.46,48.38,48.45,26300.0,28.359,28.3883,28.3415,28.3825,26300.0
2007-10-26 14:55:00,48.46,48.49,48.44,48.46,23200.0,28.3883,28.4059,28.3766,28.3883,23200.0
2007-10-26 15:00:00,48.45,48.49,48.37,48.37,32500.0,28.3825,28.4059,28.3356,28.3356,32500.0
2007-10-26 15:05:00,48.37,48.38,48.3,48.31,17400.0,28.3356,28.3415,28.2946,28.3005,17400.0
2007-10-26 15:10:00,48.3,48.33,48.22,48.22,59000.0,28.2946,28.3122,28.2477,28.2477,59000.0
2007-10-26 15:15:00,48.22,48.33,48.22,48.29,35700.0,28.2477,28.3122,28.2477,28.2887,35700.0
2007-10-26 15:20:00,48.3,48.3,48.2,48.21,26800.0,28.2946,28.2946,28.236,28.2419,26800.0
2007-10-26 15:25:00,48.21,48.25,48.2,48.25,35900.0,28.2419,28.2653,28.236,28.2653,35900.0
2007-10-26 15:30:00,48.25,48.36,48.25,48.26,44700.0,28.2653,28.3297,28.2653,28.2712,44700.0
2007-10-26 15:35:00,48.26,48.39,48.26,48.34,73900.0,28.2712,28.3473,28.2712,28.318,73900.0
2007-10-26 15:40:00,48.34,48.37,48.25,48.26,106200.0,28.318,28.3356,28.2653,28.2712,106200.0
2007-10-26 15:45:00,48.26,48.27,48.22,48.25,62400.0,28.2712,28.277,28.2477,28.2653,62400.0
2007-10-26 15:50:00,48.25,48.3,48.25,48.26,55800.0,28.2653,28.2946,28.2653,28.2712,55800.0
2007-10-26 15:55:00,48.26,48.34,48.25,48.33,113900.0,28.2712,28.318,28.2653,28.3122,113900.0
2007-10-29 09:30:00,48.56,48.6,48.5,48.56,52100.0,28.4469,28.4703,28.4118,28.4469,52100.0
2007-10-29 09:35:00,48.57,48.6,48.5,48.55,29600.0,28.4528,28.4703,28.4118,28.4411,29600.0
2007-10-29 09:40:00,48.54,48.84,48.53,48.72,110400.0,28.4352,28.6109,28.4293,28.5406,110400.0
2007-10-29 09:45:00,48.75,48.76,48.68,48.75,84500.0,28.5582,28.5641,28.5172,28.5582,84500.0
2007-10-29 09:50:00,48.74,48.84,48.71,48.84,121500.0,28.5524,28.6109,28.5348,28.6109,121500.0
2007-10-29 09:55:00,48.84,49.0,48.77,49.0,125200.0,28.6109,28.7047,28.5699,28.7047,125200.0
2007-10-29 10:00:00,49.0,49.0,48.8,48.83,74200.0,28.7047,28.7047,28.5875,28.6051,74200.0
2007-10-29 10:05:00,48.82,48.91,48.81,48.88,139000.0,28.5992,28.6519,28.5934,28.6344,139000.0
2007-10-29 10:10:00,48.89,48.92,48.8,48.91,53200.0,28.6402,28.6578,28.5875,28.6519,53200.0
2007-10-29 10:15:00,48.92,48.92,48.79,48.88,154600.0,28.6578,28.6578,28.5816,28.6344,154600.0
2007-10-29 10:20:00,48.88,48.98,48.85,48.95,95900.0,28.6344,28.693,28.6168,28.6754,95900.0
2007-10-29 10:25:00,48.96,49.05,48.94,49.05,107200.0,28.6812,28.734,28.6695,28.734,107200.0
2007-10-29 10:30:00,49.05,49.15,49.05,49.14,106500.0,28.734,28.7925,28.734,28.7867,106500.0
2007-10-29 10:35:00,49.14,49.17,48.97,48.99,95100.0,28.7867,28.8043,28.6871,28.6988,95100.0
2007-10-29 10:40:00,48.99,49.06,48.96,49.0,54100.0,28.6988,28.7398,28.6812,28.7047,54100.0
2007-10-29 10:45:00,49.0,49.03,48.96,48.98,56400.0,28.7047,28.7222,28.6812,28.693,56400.0
2007-10-29 10:50:00,48.97,49.01,48.96,49.0,128900.0,28.6871,28.7105,28.6812,28.7047,128900.0
2007-10-29 10:55:00,49.0,49.03,48.99,49.0,47100.0,28.7047,28.7222,28.6988,28.7047,47100.0
2007-10-29 11:00:00,49.0,49.05,48.97,49.01,72000.0,28.7047,28.734,28.6871,28.7105,72000.0
2007-10-29 11:05:00,49.02,49.09,48.98,49.09,64100.0,28.7164,28.7574,28.693,28.7574,64100.0
2007-10-29 11:10:00,49.08,49.22,49.08,49.21,51700.0,28.7515,28.8335,28.7515,28.8277,51700.0
2007-10-29 11:15:00,49.22,49.5,49.21,49.41,186600.0,28.8335,28.9976,28.8277,28.9448,186600.0
2007-10-29 11:20:00,49.4,49.54,49.31,49.37,86000.0,28.939,29.021,28.8863,28.9214,86000.0
2007-10-29 11:25:00,49.37,49.5,49.36,49.48,64400.0,28.9214,28.9976,28.9156,28.9859,64400.0
2007-10-29 11:30:00,49.48,49.57,49.43,49.48,92200.0,28.9859,29.0386,28.9566,28.9859,92200.0
2007-10-29 11:35:00,49.47,49.48,49.21,49.22,89900.0,28.98,28.9859,28.8277,28.8335,89900.0
2007-10-29 11:40:00,49.22,49.28,49.16,49.27,55800.0,28.8335,28.8687,28.7984,28.8628,55800.0
2007-10-29 11:45:00,49.27,49.27,49.06,49.08,56900.0,28.8628,28.8628,28.7398,28.7515,56900.0
2007-10-29 11:50:00,49.07,49.08,49.02,49.05,63100.0,28.7457,28.7515,28.7164,28.734,63100.0
2007-10-29 11:55:00,49.04,49.1,49.01,49.08,35000.0,28.7281,28.7632,28.7105,28.7515,35000.0
2007-10-29 12:00:00,49.1,49.1,49.01,49.04,32300.0,28.7632,28.7632,28.7105,28.7281,32300.0
2007-10-29 12:05:00,49.04,49.11,48.99,49.09,51300.0,28.7281,28.7691,28.6988,28.7574,51300.0
2007-10-29 12:10:00,49.09,49.24,49.08,49.22,56400.0,28.7574,28.8453,28.7515,28.8335,56400.0
2007-10-29 12:15:00,49.21,49.39,49.19,49.37,50600.0,28.8277,28.9331,28.816,28.9214,50600.0
2007-10-29 12:20:00,49.37,49.39,49.32,49.32,33400.0,28.9214,28.9331,28.8921,28.8921,33400.0
2007-10-29 12:25:00,49.3,49.32,49.17,49.17,31300.0,28.8804,28.8921,28.8043,28.8043,31300.0
2007-10-29 12:30:00,49.18,49.18,49.14,49.18,27700.0,28.8101,28.8101,28.7867,28.8101,27700.0
2007-10-29 12:35:00,49.19,49.22,49.09,49.1,31300.0,28.816,28.8335,28.7574,28.7632,31300.0
2007-10-29 12:40:00,49.1,49.14,49.08,49.14,32200.0,28.7632,28.7867,28.7515,28.7867,32200.0
2007-10-29 12:45:00,49.14,49.21,49.13,49.21,16400.0,28.7867,28.8277,28.7808,28.8277,16400.0
2007-10-29 12:50:00,49.21,49.32,49.2,49.29,39100.0,28.8277,28.8921,28.8218,28.8746,39100.0
2007-10-29 12:55:00,49.28,49.29,49.17,49.17,18100.0,28.8687,28.8746,28.8043,28.8043,18100.0
2007-10-29 13:00:00,49.17,49.21,49.13,49.21,18900.0,28.8043,28.8277,28.7808,28.8277,18900.0
2007-10-29 13:05:00,49.21,49.24,49.14,49.14,36100.0,28.8277,28.8453,28.7867,28.7867,36100.0
2007-10-29 13:10:00,49.15,49.27,49.14,49.27,19700.0,28.7925,28.8628,28.7867,28.8628,19700.0
2007-10-29 13:15:00,49.26,49.27,49.2,49.22,27000.0,28.857,28.8628,28.8218,28.8335,27000.0
2007-10-29 13:20:00,49.23,49.23,49.16,49.2,19900.0,28.8394,28.8394,28.7984,28.8218,19900.0
2007-10-29 13:25:00,49.21,49.21,49.11,49.15,22300.0,28.8277,28.8277,28.7691,28.7925,22300.0
2007-10-29 13:30:00,49.15,49.17,49.1,49.17,24100.0,28.7925,28.8043,28.7632,28.8043,24100.0
2007-10-29 13:35:00,49.16,49.17,49.14,49.14,17200.0,28.7984,28.8043,28.7867,28.7867,17200.0
2007-10-29 13:40:00,49.14,49.21,49.14,49.21,16200.0,28.7867,28.8277,28.7867,28.8277,16200.0
2007-10-29 13:45:00,49.21,49.22,49.2,49.21,30700.0,28.8277,28.8335,28.8218,28.8277,30700.0
2007-10-29 13:50:00,49.21,49.22,49.18,49.18,28200.0,28.8277,28.8335,28.8101,28.8101,28200.0
2007-10-29 13:55:00,49.18,49.21,49.16,49.18,26900.0,28.8101,28.8277,28.7984,28.8101,26900.0
2007-10-29 14:00:00,49.18,49.23,49.13,49.16,31000.0,28.8101,28.8394,28.7808,28.7984,31000.0
2007-10-29 14:05:00,49.17,49.23,49.11,49.11,40100.0,28.8043,28.8394,28.7691,28.7691,40100.0
2007-10-29 14:10:00,49.11,49.11,49.0,49.04,28800.0,28.7691,28.7691,28.7047,28.7281,28800.0
2007-10-29 14:15:00,49.05,49.11,49.03,49.08,31100.0,28.734,28.7691,28.7222,28.7515,31100.0
2007-10-29 14:20:00,49.08,49.11,49.07,49.07,14200.0,28.7515,28.7691,28.7457,28.7457,14200.0
2007-10-29 14:25:00,49.08,49.14,49.04,49.07,53400.0,28.7515,28.7867,28.7281,28.7457,53400.0
2007-10-29 14:30:00,49.07,49.08,48.98,49.04,34700.0,28.7457,28.7515,28.693,28.7281,34700.0
2007-10-29 14:35:00,49.04,49.11,48.96,49.11,40400.0,28.7281,28.7691,28.6812,28.7691,40400.0
2007-10-29 14:40:00,49.09,49.09,49.01,49.08,25300.0,28.7574,28.7574,28.7105,28.7515,25300.0
2007-10-29 14:45:00,49.07,49.08,49.0,49.06,18200.0,28.7457,28.7515,28.7047,28.7398,18200.0
2007-10-29 14:50:00,49.06,49.12,49.06,49.12,18000.0,28.7398,28.775,28.7398,28.775,18000.0
2007-10-29 14:55:00,49.12,49.2,49.11,49.13,28200.0,28.775,28.8218,28.7691,28.7808,28200.0
2007-10-29 15:00:00,49.13,49.19,49.11,49.11,28200.0,28.7808,28.816,28.7691,28.7691,28200.0
2007-10-29 15:05:00,49.11,49.14,49.09,49.1,30500.0,28.7691,28.7867,28.7574,28.7632,30500.0
2007-10-29 15:10:00,49.09,49.13,49.03,49.04,43400.0,28.7574,28.7808,28.7222,28.7281,43400.0
2007-10-29 15:15:00,49.04,49.04,48.97,48.98,47800.0,28.7281,28.7281,28.6871,28.693,47800.0
2007-10-29 15:20:00,48.98,48.98,48.95,48.95,41800.0,28.693,28.693,28.6754,28.6754,41800.0
2007-10-29 15:25:00,48.96,49.0,48.95,48.99,80700.0,28.6812,28.7047,28.6754,28.6988,80700.0
2007-10-29 15:30:00,48.98,48.99,48.92,48.94,53000.0,28.693,28.6988,28.6578,28.6695,53000.0
2007-10-29 15:35:00,48.95,48.96,48.9,48.92,44200.0,28.6754,28.6812,28.6461,28.6578,44200.0
2007-10-29 15:40:00,48.91,48.92,48.78,48.83,71800.0,28.6519,28.6578,28.5758,28.6051,71800.0
2007-10-29 15:45:00,48.84,48.88,48.79,48.83,80200.0,28.6109,28.6344,28.5816,28.6051,80200.0
2007-10-29 15:50:00,48.82,48.85,48.74,48.81,89800.0,28.5992,28.6168,28.5524,28.5934,89800.0
2007-10-29 15:55:00,48.82,48.96,48.82,48.93,115600.0,28.5992,28.6812,28.5992,28.6637,115600.0
2007-10-30 09:30:00,48.55,49.14,48.55,49.11,110700.0,28.4411,28.7867,28.4411,28.7691,110700.0
2007-10-30 09:35:00,49.11,49.33,49.02,49.28,64600.0,28.7691,28.898,28.7164,28.8687,64600.0
2007-10-30 09:40:00,49.28,49.28,49.12,49.25,31300.0,28.8687,28.8687,28.775,28.8511,31300.0
2007-10-30 09:45:00,49.26,49.34,49.12,49.26,38300.0,28.857,28.9038,28.775,28.857,38300.0
2007-10-30 09:50:00,49.26,49.37,49.02,49.07,67000.0,28.857,28.9214,28.7164,28.7457,67000.0
2007-10-30 09:55:00,49.04,49.12,48.91,49.06,31300.0,28.7281,28.775,28.6519,28.7398,31300.0
2007-10-30 10:00:00,49.06,49.06,48.83,48.83,94000.0,28.7398,28.7398,28.6051,28.6051,94000.0
2007-10-30 10:05:00,48.85,48.89,48.73,48.78,79100.0,28.6168,28.6402,28.5465,28.5758,79100.0
2007-10-30 10:10:00,48.76,48.77,48.65,48.74,73100.0,28.5641,28.5699,28.4996,28.5524,73100.0
2007-10-30 10:15:00,48.73,48.75,48.63,48.64,49600.0,28.5465,28.5582,28.4879,28.4938,49600.0
2007-10-30 10:20:00,48.64,48.8,48.61,48.75,75000.0,28.4938,28.5875,28.4762,28.5582,75000.0
2007-10-30 10:25:00,48.76,48.86,48.72,48.85,53800.0,28.5641,28.6227,28.5406,28.6168,53800.0
2007-10-30 10:30:00,48.86,48.87,48.6,48.71,76300.0,28.6227,28.6285,28.4703,28.5348,76300.0
2007-10-30 10:35:00,48.72,48.97,48.71,48.97,63900.0,28.5406,28.6871,28.5348,28.6871,63900.0
2007-10-30 10:40:00,48.98,49.07,48.81,48.88,93400.0,28.693,28.7457,28.5934,28.6344,93400.0
2007-10-30 10:45:00,48.88,48.89,48.65,48.67,26300.0,28.6344,28.6402,28.4996,28.5114,26300.0
2007-10-30 10:50:00,48.68,48.69,48.67,48.69,21700.0,28.5172,28.5231,28.5114,28.5231,21700.0
2007-10-30 10:55:00,48.68,48.79,48.67,48.73,25500.0,28.5172,28.5816,28.5114,28.5465,25500.0
2007-10-30 11:00:00,48.72,48.72,48.58,48.58,43600.0,28.5406,28.5406,28.4586,28.4586,43600.0
2007-10-30 11:05:00,48.58,48.59,48.49,48.54,43400.0,28.4586,28.4645,28.4059,28.4352,43400.0
2007-10-30 11:10:00,48.53,48.59,48.5,48.58,53400.0,28.4293,28.4645,28.4118,28.4586,53400.0
2007-10-30 11:15:00,48.58,48.59,48.48,48.48,35800.0,28.4586,28.4645,28.4,28.4,35800.0
2007-10-30 11:20:00,48.48,48.55,48.38,48.4,88700.0,28.4,28.4411,28.3415,28.3532,88700.0
2007-10-30 11:25:00,48.4,48.4,48.3,48.32,60600.0,28.3532,28.3532,28.2946,28.3063,60600.0
2007-10-30 11:30:00,48.31,48.36,48.18,48.18,66600.0,28.3005,28.3297,28.2243,28.2243,66600.0
2007-10-30 11:35:00,48.19,48.23,48.15,48.19,57400.0,28.2302,28.2536,28.2067,28.2302,57400.0
2007-10-30 11:40:00,48.19,48.45,48.19,48.45,54300.0,28.2302,28.3825,28.2302,28.3825,54300.0
2007-10-30 11:45:00,48.45,48.46,48.38,48.44,39700.0,28.3825,28.3883,28.3415,28.3766,39700.0
2007-10-30 11:50:00,48.43,48.43,48.35,48.4,24700.0,28.3708,28.3708,28.3239,28.3532,24700.0
2007-10-30 11:55:00,48.41,48.59,48.4,48.49,35100.0,28.359,28.4645,28.3532,28.4059,35100.0
2007-10-30 12:00:00,48.47,48.62,48.45,48.52,37400.0,28.3942,28.4821,28.3825,28.4235,37400.0
2007-10-30 12:05:00,48.53,48.56,48.41,48.55,31200.0,28.4293,28.4469,28.359,28.4411,31200.0
2007-10-30 12:10:00,48.54,48.62,48.53,48.61,16900.0,28.4352,28.4821,28.4293,28.4762,16900.0
2007-10-30 12:15:00,48.61,48.64,48.6,48.64,12500.0,28.4762,28.4938,28.4703,28.4938,12500.0
2007-10-30 12:20:00,48.62,48.63,48.59,48.62,14600.0,28.4821,28.4879,28.4645,28.4821,14600.0
2007-10-30 12:25:00,48.61,48.64,48.61,48.62,14900.0,28.4762,28.4938,28.4762,28.4821,14900.0
2007-10-30 12:30:00,48.63,48.68,48.62,48.67,24000.0,28.4879,28.5172,28.4821,28.5114,24000.0
2007-10-30 12:35:00,48.68,48.69,48.61,48.61,26700.0,28.5172,28.5231,28.4762,28.4762,26700.0
2007-10-30 12:40:00,48.61,48.62,48.54,48.54,10600.0,28.4762,28.4821,28.4352,28.4352,10600.0
2007-10-30 12:45:00,48.55,48.63,48.55,48.63,15700.0,28.4411,28.4879,28.4411,28.4879,15700.0
2007-10-30 12:50:00,48.63,48.73,48.63,48.73,18600.0,28.4879,28.5465,28.4879,28.5465,18600.0
2007-10-30 12:55:00,48.73,48.78,48.73,48.77,45700.0,28.5465,28.5758,28.5465,28.5699,45700.0
2007-10-30 13:00:00,48.77,48.81,48.75,48.81,21600.0,28.5699,28.5934,28.5582,28.5934,21600.0
2007-10-30 13:05:00,48.81,48.84,48.75,48.83,21400.0,28.5934,28.6109,28.5582,28.6051,21400.0
2007-10-30 13:10:00,48.84,48.89,48.77,48.87,29900.0,28.6109,28.6402,28.5699,28.6285,29900.0
2007-10-30 13:15:00,48.87,48.94,48.81,48.9,31400.0,28.6285,28.6695,28.5934,28.6461,31400.0
2007-10-30 13:20:00,48.86,48.9,48.83,48.83,16000.0,28.6227,28.6461,28.6051,28.6051,16000.0
2007-10-30 13:25:00,48.83,48.93,48.77,48.87,23700.0,28.6051,28.6637,28.5699,28.6285,23700.0
2007-10-30 13:30:00,48.87,48.94,48.86,48.89,18600.0,28.6285,28.6695,28.6227,28.6402,18600.0
2007-10-30 13:35:00,48.88,48.92,48.81,48.92,24000.0,28.6344,28.6578,28.5934,28.6578,24000.0
2007-10-30 13:40:00,48.92,48.99,48.88,48.92,23400.0,28.6578,28.6988,28.6344,28.6578,23400.0
2007-10-30 13:45:00,48.93,49.0,48.9,48.94,16700.0,28.6637,28.7047,28.6461,28.6695,16700.0
2007-10-30 13:50:00,48.95,48.97,48.92,48.92,16700.0,28.6754,28.6871,28.6578,28.6578,16700.0
2007-10-30 13:55:00,48.91,48.96,48.83,48.9,36200.0,28.6519,28.6812,28.6051,28.6461,36200.0
2007-10-30 14:00:00,48.9,48.9,48.76,48.8,61900.0,28.6461,28.6461,28.5641,28.5875,61900.0
2007-10-30 14:05:00,48.8,48.84,48.71,48.81,59500.0,28.5875,28.6109,28.5348,28.5934,59500.0
2007-10-30 14:10:00,48.81,48.91,48.81,48.87,58600.0,28.5934,28.6519,28.5934,28.6285,58600.0
2007-10-30 14:15:00,48.88,48.9,48.74,48.75,35500.0,28.6344,28.6461,28.5524,28.5582,35500.0
2007-10-30 14:20:00,48.75,48.79,48.71,48.76,56000.0,28.5582,28.5816,28.5348,28.5641,56000.0
2007-10-30 14:25:00,48.76,48.79,48.75,48.79,24100.0,28.5641,28.5816,28.5582,28.5816,24100.0
2007-10-30 14:30:00,48.79,48.85,48.77,48.85,25800.0,28.5816,28.6168,28.5699,28.6168,25800.0
2007-10-30 14:35:00,48.85,48.96,48.83,48.92,51100.0,28.6168,28.6812,28.6051,28.6578,51100.0
2007-10-30 14:40:00,48.9,48.93,48.85,48.85,17000.0,28.6461,28.6637,28.6168,28.6168,17000.0
2007-10-30 14:45:00,48.86,48.88,48.83,48.88,34800.0,28.6227,28.6344,28.6051,28.6344,34800.0
2007-10-30 14:50:00,48.89,48.91,48.82,48.84,46200.0,28.6402,28.6519,28.5992,28.6109,46200.0
2007-10-30 14:55:00,48.84,48.91,48.84,48.89,26400.0,28.6109,28.6519,28.6109,28.6402,26400.0
2007-10-30 15:00:00,48.89,48.9,48.82,48.85,55500.0,28.6402,28.6461,28.5992,28.6168,55500.0
2007-10-30 15:05:00,48.85,48.94,48.84,48.9,71900.0,28.6168,28.6695,28.6109,28.6461,71900.0
2007-10-30 15:10:00,48.9,48.99,48.9,48.97,38600.0,28.6461,28.6988,28.6461,28.6871,38600.0
2007-10-30 15:15:00,48.97,49.08,48.95,49.05,109500.0,28.6871,28.7515,28.6754,28.734,109500.0
2007-10-30 15:20:00,49.05,49.06,49.02,49.03,134900.0,28.734,28.7398,28.7164,28.7222,134900.0
2007-10-30 15:25:00,49.03,49.07,48.98,48.99,138300.0,28.7222,28.7457,28.693,28.6988,138300.0
2007-10-30 15:30:00,48.98,49.12,48.95,49.11,272500.0,28.693,28.775,28.6754,28.7691,272500.0
2007-10-30 15:35:00,49.11,49.16,48.96,49.11,175300.0,28.7691,28.7984,28.6812,28.7691,175300.0
2007-10-30 15:40:00,49.11,49.12,48.91,49.0,178700.0,28.7691,28.775,28.6519,28.7047,178700.0
2007-10-30 15:45:00,49.0,49.07,48.95,49.05,204800.0,28.7047,28.7457,28.6754,28.734,204800.0
2007-10-30 15:50:00,49.05,49.15,49.02,49.03,161900.0,28.734,28.7925,28.7164,28.7222,161900.0
2007-10-30 15:55:00,49.01,49.02,48.86,48.9,197600.0,28.7105,28.7164,28.6227,28.6461,197600.0
2007-10-31 09:30:00,49.0,49.09,48.72,48.83,148000.0,28.7047,28.7574,28.5406,28.6051,148000.0
2007-10-31 09:35:00,48.84,48.97,48.51,48.53,142900.0,28.6109,28.6871,28.4176,28.4293,142900.0
2007-10-31 09:40:00,48.5,48.53,48.3,48.34,149600.0,28.4118,28.4293,28.2946,28.318,149600.0
2007-10-31 09:45:00,48.34,48.53,48.21,48.5,204600.0,28.318,28.4293,28.2419,28.4118,204600.0
2007-10-31 09:50:00,48.48,48.55,48.43,48.52,117500.0,28.4,28.4411,28.3708,28.4235,117500.0
2007-10-31 09:55:00,48.51,48.71,48.5,48.7,95700.0,28.4176,28.5348,28.4118,28.5289,95700.0
2007-10-31 10:00:00,48.68,48.71,48.51,48.57,91600.0,28.5172,28.5348,28.4176,28.4528,91600.0
2007-10-31 10:05:00,48.55,48.77,48.53,48.72,53800.0,28.4411,28.5699,28.4293,28.5406,53800.0
2007-10-31 10:10:00,48.74,48.83,48.65,48.79,73600.0,28.5524,28.6051,28.4996,28.5816,73600.0
2007-10-31 10:15:00,48.79,48.84,48.77,48.77,41800.0,28.5816,28.6109,28.5699,28.5699,41800.0
2007-10-31 10:20:00,48.77,48.81,48.67,48.72,53000.0,28.5699,28.5934,28.5114,28.5406,53000.0
2007-10-31 10:25:00,48.71,48.74,48.7,48.7,29500.0,28.5348,28.5524,28.5289,28.5289,29500.0
2007-10-31 10:30:00,48.7,48.7,48.55,48.6,85400.0,28.5289,28.5289,28.4411,28.4703,85400.0
2007-10-31 10:35:00,48.6,48.74,48.59,48.69,37300.0,28.4703,28.5524,28.4645,28.5231,37300.0
2007-10-31 10:40:00,48.71,48.71,48.51,48.52,38300.0,28.5348,28.5348,28.4176,28.4235,38300.0
2007-10-31 10:45:00,48.52,48.58,48.39,48.39,82700.0,28.4235,28.4586,28.3473,28.3473,82700.0
2007-10-31 10:50:00,48.39,48.6,48.38,48.54,39500.0,28.3473,28.4703,28.3415,28.4352,39500.0
2007-10-31 10:55:00,48.54,48.56,48.5,48.5,30000.0,28.4352,28.4469,28.4118,28.4118,30000.0
2007-10-31 11:00:00,48.51,48.51,48.45,48.46,30400.0,28.4176,28.4176,28.3825,28.3883,30400.0
2007-10-31 11:05:00,48.46,48.46,48.38,48.38,37400.0,28.3883,28.3883,28.3415,28.3415,37400.0
2007-10-31 11:10:00,48.38,48.5,48.37,48.49,89000.0,28.3415,28.4118,28.3356,28.4059,89000.0
2007-10-31 11:15:00,48.49,48.49,48.42,48.44,43700.0,28.4059,28.4059,28.3649,28.3766,43700.0
2007-10-31 11:20:00,48.43,48.47,48.37,48.46,49000.0,28.3708,28.3942,28.3356,28.3883,49000.0
2007-10-31 11:25:00,48.47,48.6,48.47,48.5,103000.0,28.3942,28.4703,28.3942,28.4118,103000.0
2007-10-31 11:30:00,48.5,48.55,48.46,48.49,73100.0,28.4118,28.4411,28.3883,28.4059,73100.0
2007-10-31 11:35:00,48.47,48.55,48.45,48.48,58600.0,28.3942,28.4411,28.3825,28.4,58600.0
2007-10-31 11:40:00,48.47,48.49,48.41,48.41,49500.0,28.3942,28.4059,28.359,28.359,49500.0
2007-10-31 11:45:00,48.41,48.48,48.35,48.46,200100.0,28.359,28.4,28.3239,28.3883,200100.0
2007-10-31 11:50:00,48.46,48.62,48.46,48.62,81300.0,28.3883,28.4821,28.3883,28.4821,81300.0
2007-10-31 11:55:00,48.62,48.67,48.57,48.6,76900.0,28.4821,28.5114,28.4528,28.4703,76900.0
2007-10-31 12:00:00,48.6,48.64,48.57,48.6,47300.0,28.4703,28.4938,28.4528,28.4703,47300.0
2007-10-31 12:05:00,48.6,48.63,48.59,48.59,30400.0,28.4703,28.4879,28.4645,28.4645,30400.0
2007-10-31 12:10:00,48.59,48.6,48.55,48.56,27300.0,28.4645,28.4703,28.4411,28.4469,27300.0
2007-10-31 12:15:00,48.56,48.59,48.53,48.59,60200.0,28.4469,28.4645,28.4293,28.4645,60200.0
2007-10-31 12:20:00,48.58,48.59,48.57,48.57,28500.0,28.4586,28.4645,28.4528,28.4528,28500.0
2007-10-31 12:25:00,48.58,48.61,48.53,48.6,124300.0,28.4586,28.4762,28.4293,28.4703,124300.0
2007-10-31 12:30:00,48.59,48.6,48.49,48.5,67600.0,28.4645,28.4703,28.4059,28.4118,67600.0
2007-10-31 12:35:00,48.5,48.51,48.46,48.46,62200.0,28.4118,28.4176,28.3883,28.3883,62200.0
2007-10-31 12:40:00,48.46,48.46,48.42,48.43,31400.0,28.3883,28.3883,28.3649,28.3708,31400.0
2007-10-31 12:45:00,48.42,48.51,48.42,48.51,85500.0,28.3649,28.4176,28.3649,28.4176,85500.0
2007-10-31 12:50:00,48.5,48.56,48.36,48.37,94600.0,28.4118,28.4469,28.3297,28.3356,94600.0
2007-10-31 12:55:00,48.37,48.37,48.36,48.37,41200.0,28.3356,28.3356,28.3297,28.3356,41200.0
2007-10-31 13:00:00,48.37,48.46,48.35,48.43,46000.0,28.3356,28.3883,28.3239,28.3708,46000.0
2007-10-31 13:05:00,48.43,48.48,48.43,48.46,40800.0,28.3708,28.4,28.3708,28.3883,40800.0
2007-10-31 13:10:00,48.46,48.52,48.43,48.51,59000.0,28.3883,28.4235,28.3708,28.4176,59000.0
2007-10-31 13:15:00,48.51,48.55,48.48,48.53,295400.0,28.4176,28.4411,28.4,28.4293,295400.0
2007-10-31 13:20:00,48.53,48.56,48.46,48.51,252300.0,28.4293,28.4469,28.3883,28.4176,252300.0
2007-10-31 13:25:00,48.51,48.55,48.46,48.47,139900.0,28.4176,28.4411,28.3883,28.3942,139900.0
2007-10-31 13:30:00,48.48,48.61,48.48,48.59,98400.0,28.4,28.4762,28.4,28.4645,98400.0
2007-10-31 13:35:00,48.59,48.64,48.57,48.62,33000.0,28.4645,28.4938,28.4528,28.4821,33000.0
2007-10-31 13:40:00,48.62,48.66,48.62,48.66,182600.0,28.4821,28.5055,28.4821,28.5055,182600.0
2007-10-31 13:45:00,48.65,48.66,48.57,48.58,48000.0,28.4996,28.5055,28.4528,28.4586,48000.0
2007-10-31 13:50:00,48.57,48.62,48.55,48.61,41100.0,28.4528,28.4821,28.4411,28.4762,41100.0
2007-10-31 13:55:00,48.61,48.64,48.58,48.63,72200.0,28.4762,28.4938,28.4586,28.4879,72200.0
2007-10-31 14:00:00,48.63,48.64,48.55,48.57,29300.0,28.4879,28.4938,28.4411,28.4528,29300.0
2007-10-31 14:05:00,48.57,48.68,48.47,48.62,107800.0,28.4528,28.5172,28.3942,28.4821,107800.0
2007-10-31 14:10:00,48.58,48.7,48.4,48.54,63900.0,28.4586,28.5289,28.3532,28.4352,63900.0
2007-10-31 14:15:00,48.49,48.7,48.19,48.34,151200.0,28.4059,28.5289,28.2302,28.318,151200.0
2007-10-31 14:20:00,48.58,48.67,48.04,48.04,233200.0,28.4586,28.5114,28.1423,28.1423,233200.0
2007-10-31 14:25:00,48.08,48.22,47.87,47.92,244400.0,28.1657,28.2477,28.0427,28.072,244400.0
2007-10-31 14:30:00,47.92,48.1,47.88,47.99,184500.0,28.072,28.1774,28.0486,28.113,184500.0
2007-10-31 14:35:00,47.99,48.18,47.89,48.08,195800.0,28.113,28.2243,28.0544,28.1657,195800.0
2007-10-31 14:40:00,48.07,48.37,48.06,48.33,151900.0,28.1599,28.3356,28.154,28.3122,151900.0
2007-10-31 14:45:00,48.32,48.34,48.17,48.23,104700.0,28.3063,28.318,28.2184,28.2536,104700.0
2007-10-31 14:50:00,48.24,48.6,48.05,48.58,161800.0,28.2595,28.4703,28.1481,28.4586,161800.0
2007-10-31 14:55:00,48.6,48.95,48.25,48.83,264300.0,28.4703,28.6754,28.2653,28.6051,264300.0
2007-10-31 15:00:00,48.24,48.92,48.24,48.76,216200.0,28.2595,28.6578,28.2595,28.5641,216200.0
2007-10-31 15:05:00,48.76,48.82,48.68,48.7,131900.0,28.5641,28.5992,28.5172,28.5289,131900.0
2007-10-31 15:10:00,48.71,48.81,48.53,48.53,94800.0,28.5348,28.5934,28.4293,28.4293,94800.0
2007-10-31 15:15:00,48.54,48.62,48.36,48.45,94400.0,28.4352,28.4821,28.3297,28.3825,94400.0
2007-10-31 15:20:00,48.47,48.83,48.09,48.21,225000.0,28.3942,28.6051,28.1716,28.2419,225000.0
2007-10-31 15:25:00,48.22,48.73,48.06,48.15,279900.0,28.2477,28.5465,28.154,28.2067,279900.0
2007-10-31 15:30:00,48.14,48.42,48.14,48.33,223300.0,28.2009,28.3649,28.2009,28.3122,223300.0
2007-10-31 15:35:00,48.33,48.43,48.24,48.26,188700.0,28.3122,28.3708,28.2595,28.2712,188700.0
2007-10-31 15:40:00,48.25,48.63,48.21,48.52,299500.0,28.2653,28.4879,28.2419,28.4235,299500.0
2007-10-31 15:45:00,48.51,48.6,48.35,48.39,263800.0,28.4176,28.4703,28.3239,28.3473,263800.0
2007-10-31 15:50:00,48.39,48.58,48.33,48.53,361200.0,28.3473,28.4586,28.3122,28.4293,361200.0
2007-10-31 15:55:00,48.53,48.55,48.44,48.53,416800.0,28.4293,28.4411,28.3766,28.4293,416800.0
2007-11-01 09:30:00,47.99,48.0,47.69,47.95,151300.0,28.113,28.1189,27.9373,28.0896,151300.0
2007-11-01 09:35:00,47.94,48.13,47.84,47.99,113000.0,28.0837,28.195,28.0251,28.113,113000.0
2007-11-01 09:40:00,47.99,48.06,47.87,47.92,138200.0,28.113,28.154,28.0427,28.072,138200.0
2007-11-01 09:45:00,47.91,48.08,47.57,48.08,120900.0,28.0661,28.1657,27.867,28.1657,120900.0
2007-11-01 09:50:00,48.06,48.15,47.97,48.07,79600.0,28.154,28.2067,28.1013,28.1599,79600.0
2007-11-01 09:55:00,48.07,48.08,47.8,47.96,88300.0,28.1599,28.1657,28.0017,28.0954,88300.0
2007-11-01 10:00:00,47.94,48.0,47.78,47.79,91100.0,28.0837,28.1189,27.99,27.9958,91100.0
2007-11-01 10:05:00,47.8,47.84,47.64,47.68,116200.0,28.0017,28.0251,27.908,27.9314,116200.0
2007-11-01 10:10:00,47.68,47.71,47.49,47.67,130000.0,27.9314,27.949,27.8201,27.9255,130000.0
2007-11-01 10:15:00,47.67,47.76,47.51,47.54,77700.0,27.9255,27.9783,27.8318,27.8494,77700.0
2007-11-01 10:20:00,47.54,47.67,47.5,47.66,47400.0,27.8494,27.9255,27.826,27.9197,47400.0
2007-11-01 10:25:00,47.66,47.76,47.63,47.75,91000.0,27.9197,27.9783,27.9021,27.9724,91000.0
2007-11-01 10:30:00,47.75,47.91,47.7,47.83,133600.0,27.9724,28.0661,27.9431,28.0193,133600.0
2007-11-01 10:35:00,47.82,47.86,47.74,47.86,51100.0,28.0134,28.0368,27.9665,28.0368,51100.0
2007-11-01 10:40:00,47.88,47.88,47.69,47.72,50000.0,28.0486,28.0486,27.9373,27.9548,50000.0
2007-11-01 10:45:00,47.72,47.79,47.65,47.66,45000.0,27.9548,27.9958,27.9138,27.9197,45000.0
2007-11-01 10:50:00,47.66,47.72,47.63,47.68,63100.0,27.9197,27.9548,27.9021,27.9314,63100.0
2007-11-01 10:55:00,47.69,47.77,47.66,47.76,52600.0,27.9373,27.9841,27.9197,27.9783,52600.0
2007-11-01 11:00:00,47.76,47.77,47.63,47.67,68400.0,27.9783,27.9841,27.9021,27.9255,68400.0
2007-11-01 11:05:00,47.67,47.7,47.64,47.67,42300.0,27.9255,27.9431,27.908,27.9255,42300.0
2007-11-01 11:10:00,47.68,47.74,47.65,47.69,28300.0,27.9314,27.9665,27.9138,27.9373,28300.0
2007-11-01 11:15:00,47.69,47.83,47.56,47.82,72200.0,27.9373,28.0193,27.8611,28.0134,72200.0
2007-11-01 11:20:00,47.82,47.85,47.82,47.83,28700.0,28.0134,28.031,28.0134,28.0193,28700.0
2007-11-01 11:25:00,47.83,47.97,47.74,47.96,87600.0,28.0193,28.1013,27.9665,28.0954,87600.0
2007-11-01 11:30:00,47.97,48.05,47.89,47.96,120000.0,28.1013,28.1481,28.0544,28.0954,120000.0
2007-11-01 11:35:00,47.96,48.0,47.92,47.94,83000.0,28.0954,28.1189,28.072,28.0837,83000.0
2007-11-01 11:40:00,47.94,47.97,47.67,47.72,77200.0,28.0837,28.1013,27.9255,27.9548,77200.0
2007-11-01 11:45:00,47.73,47.75,47.63,47.63,63500.0,27.9607,27.9724,27.9021,27.9021,63500.0
2007-11-01 11:50:00,47.64,47.67,47.62,47.65,51600.0,27.908,27.9255,27.8963,27.9138,51600.0
2007-11-01 11:55:00,47.65,47.65,47.56,47.57,44800.0,27.9138,27.9138,27.8611,27.867,44800.0
2007-11-01 12:00:00,47.57,47.6,47.55,47.59,51700.0,27.867,27.8845,27.8552,27.8787,51700.0
2007-11-01 12:05:00,47.6,47.68,47.59,47.67,44900.0,27.8845,27.9314,27.8787,27.9255,44900.0
2007-11-01 12:10:00,47.66,47.68,47.59,47.68,49200.0,27.9197,27.9314,27.8787,27.9314,49200.0
2007-11-01 12:15:00,47.68,47.79,47.68,47.75,46400.0,27.9314,27.9958,27.9314,27.9724,46400.0
2007-11-01 12:20:00,47.76,47.83,47.71,47.81,68800.0,27.9783,28.0193,27.949,28.0076,68800.0
2007-11-01 12:25:00,47.81,47.81,47.73,47.73,104900.0,28.0076,28.0076,27.9607,27.9607,104900.0
2007-11-01 12:30:00,47.73,47.73,47.66,47.7,35800.0,27.9607,27.9607,27.9197,27.9431,35800.0
2007-11-01 12:35:00,47.71,47.71,47.64,47.66,53300.0,27.949,27.949,27.908,27.9197,53300.0
2007-11-01 12:40:00,47.67,47.67,47.61,47.65,33300.0,27.9255,27.9255,27.8904,27.9138,33300.0
2007-11-01 12:45:00,47.64,47.71,47.57,47.69,91000.0,27.908,27.949,27.867,27.9373,91000.0
2007-11-01 12:50:00,47.7,47.71,47.61,47.67,42000.0,27.9431,27.949,27.8904,27.9255,42000.0
2007-11-01 12:55:00,47.67,47.67,47.58,47.62,18500.0,27.9255,27.9255,27.8728,27.8963,18500.0
2007-11-01 13:00:00,47.62,47.63,47.55,47.58,31700.0,27.8963,27.9021,27.8552,27.8728,31700.0
2007-11-01 13:05:00,47.58,47.67,47.58,47.66,71500.0,27.8728,27.9255,27.8728,27.9197,71500.0
2007-11-01 13:10:00,47.66,47.75,47.62,47.64,106100.0,27.9197,27.9724,27.8963,27.908,106100.0
2007-11-01 13:15:00,47.65,47.74,47.65,47.66,33300.0,27.9138,27.9665,27.9138,27.9197,33300.0
2007-11-01 13:20:00,47.67,47.72,47.52,47.56,41000.0,27.9255,27.9548,27.8377,27.8611,41000.0
2007-11-01 13:25:00,47.56,47.57,47.5,47.5,53700.0,27.8611,27.867,27.826,27.826,53700.0
2007-11-01 13:30:00,47.5,47.67,47.5,47.52,139700.0,27.826,27.9255,27.826,27.8377,139700.0
2007-11-01 13:35:00,47.51,47.64,47.51,47.59,46200.0,27.8318,27.908,27.8318,27.8787,46200.0
2007-11-01 13:40:00,47.6,47.63,47.44,47.44,72200.0,27.8845,27.9021,27.7908,27.7908,72200.0
2007-11-01 13:45:00,47.45,47.57,47.44,47.5,82700.0,27.7967,27.867,27.7908,27.826,82700.0
2007-11-01 13:50:00,47.5,47.54,47.4,47.47,64000.0,27.826,27.8494,27.7674,27.8084,64000.0
2007-11-01 13:55:00,47.47,47.51,47.27,47.41,97500.0,27.8084,27.8318,27.6912,27.7732,97500.0
2007-11-01 14:00:00,47.39,47.5,47.36,47.46,131300.0,27.7615,27.826,27.7439,27.8025,131300.0
2007-11-01 14:05:00,47.45,47.52,47.35,47.45,48400.0,27.7967,27.8377,27.7381,27.7967,48400.0
2007-11-01 14:10:00,47.45,47.49,47.34,47.4,65700.0,27.7967,27.8201,27.7322,27.7674,65700.0
2007-11-01 14:15:00,47.39,47.49,47.31,47.41,94200.0,27.7615,27.8201,27.7146,27.7732,94200.0
2007-11-01 14:20:00,47.41,47.48,47.3,47.39,56100.0,27.7732,27.8142,27.7088,27.7615,56100.0
2007-11-01 14:25:00,47.41,47.41,47.21,47.21,54100.0,27.7732,27.7732,27.6561,27.6561,54100.0
2007-11-01 14:30:00,47.21,47.27,47.19,47.21,59500.0,27.6561,27.6912,27.6444,27.6561,59500.0
2007-11-01 14:35:00,47.21,47.38,47.2,47.31,87300.0,27.6561,27.7557,27.6502,27.7146,87300.0
2007-11-01 14:40:00,47.31,47.37,47.24,47.3,67600.0,27.7146,27.7498,27.6736,27.7088,67600.0
2007-11-01 14:45:00,47.29,47.35,47.26,47.33,86400.0,27.7029,27.7381,27.6854,27.7264,86400.0
2007-11-01 14:50:00,47.33,47.34,47.25,47.31,119900.0,27.7264,27.7322,27.6795,27.7146,119900.0
2007-11-01 14:55:00,47.31,47.37,47.26,47.32,90600.0,27.7146,27.7498,27.6854,27.7205,90600.0
2007-11-01 15:00:00,47.32,47.36,47.28,47.33,89300.0,27.7205,27.7439,27.6971,27.7264,89300.0
2007-11-01 15:05:00,47.34,47.4,47.26,47.32,95700.0,27.7322,27.7674,27.6854,27.7205,95700.0
2007-11-01 15:10:00,47.33,47.33,47.16,47.19,88200.0,27.7264,27.7264,27.6268,27.6444,88200.0
2007-11-01 15:15:00,47.19,47.21,47.07,47.14,63000.0,27.6444,27.6561,27.5741,27.6151,63000.0
2007-11-01 15:20:00,47.15,47.16,47.0,47.1,116100.0,27.6209,27.6268,27.533,27.5916,116100.0
2007-11-01 15:25:00,47.12,47.16,47.03,47.04,165800.0,27.6033,27.6268,27.5506,27.5565,165800.0
2007-11-01 15:30:00,47.04,47.13,47.0,47.12,120000.0,27.5565,27.6092,27.533,27.6033,120000.0
2007-11-01 15:35:00,47.11,47.25,47.11,47.15,160700.0,27.5975,27.6795,27.5975,27.6209,160700.0
2007-11-01 15:40:00,47.15,47.32,47.14,47.31,198600.0,27.6209,27.7205,27.6151,27.7146,198600.0
2007-11-01 15:45:00,47.31,47.4,47.28,47.32,229500.0,27.7146,27.7674,27.6971,27.7205,229500.0
2007-11-01 15:50:00,47.33,47.34,47.17,47.17,339100.0,27.7264,27.7322,27.6326,27.6326,339100.0
2007-11-01 15:55:00,47.22,47.22,47.13,47.13,233700.0,27.6619,27.6619,27.6092,27.6092,233700.0
2007-11-02 09:30:00,47.35,47.54,47.08,47.1,81500.0,27.7381,27.8494,27.5799,27.5916,81500.0
2007-11-02 09:35:00,47.1,47.18,46.77,47.0,96200.0,27.5916,27.6385,27.3983,27.533,96200.0
2007-11-02 09:40:00,47.0,47.19,46.84,46.84,83800.0,27.533,27.6444,27.4393,27.4393,83800.0
2007-11-02 09:45:00,46.83,46.92,46.7,46.77,111800.0,27.4335,27.4862,27.3573,27.3983,111800.0
2007-11-02 09:50:00,46.77,46.83,46.47,46.47,122700.0,27.3983,27.4335,27.2226,27.2226,122700.0
2007-11-02 09:55:00,46.47,46.83,46.39,46.76,112700.0,27.2226,27.4335,27.1757,27.3925,112700.0
2007-11-02 10:00:00,46.75,46.8,46.51,46.6,78000.0,27.3866,27.4159,27.246,27.2987,78000.0
2007-11-02 10:05:00,46.67,46.67,46.39,46.59,100800.0,27.3397,27.3397,27.1757,27.2929,100800.0
2007-11-02 10:10:00,46.62,46.65,46.5,46.55,81500.0,27.3104,27.328,27.2401,27.2694,81500.0
2007-11-02 10:15:00,46.55,46.63,46.43,46.43,60400.0,27.2694,27.3163,27.1991,27.1991,60400.0
2007-11-02 10:20:00,46.43,46.74,46.4,46.7,142100.0,27.1991,27.3807,27.1816,27.3573,142100.0
2007-11-02 10:25:00,46.7,46.84,46.68,46.79,127500.0,27.3573,27.4393,27.3456,27.41,127500.0
2007-11-02 10:30:00,46.78,47.07,46.78,47.07,117600.0,27.4042,27.5741,27.4042,27.5741,117600.0
2007-11-02 10:35:00,47.04,47.19,46.97,46.97,83200.0,27.5565,27.6444,27.5155,27.5155,83200.0
2007-11-02 10:40:00,47.0,47.0,46.66,46.76,68100.0,27.533,27.533,27.3339,27.3925,68100.0
2007-11-02 10:45:00,46.78,46.99,46.71,46.71,62800.0,27.4042,27.5272,27.3632,27.3632,62800.0
2007-11-02 10:50:00,46.71,46.85,46.63,46.77,71200.0,27.3632,27.4452,27.3163,27.3983,71200.0
2007-11-02 10:55:00,46.77,47.01,46.77,46.87,31600.0,27.3983,27.5389,27.3983,27.4569,31600.0
2007-11-02 11:00:00,46.86,47.04,46.86,47.04,29400.0,27.451,27.5565,27.451,27.5565,29400.0
2007-11-02 11:05:00,47.08,47.08,46.71,46.71,85900.0,27.5799,27.5799,27.3632,27.3632,85900.0
2007-11-02 11:10:00,46.72,46.77,46.63,46.65,22900.0,27.369,27.3983,27.3163,27.328,22900.0
2007-11-02 11:15:00,46.65,46.71,46.55,46.59,74500.0,27.328,27.3632,27.2694,27.2929,74500.0
2007-11-02 11:20:00,46.6,46.63,46.43,46.62,84400.0,27.2987,27.3163,27.1991,27.3104,84400.0
2007-11-02 11:25:00,46.62,46.62,46.37,46.42,82300.0,27.3104,27.3104,27.164,27.1933,82300.0
2007-11-02 11:30:00,46.43,46.68,46.42,46.65,43600.0,27.1991,27.3456,27.1933,27.328,43600.0
2007-11-02 11:35:00,46.65,46.71,46.5,46.68,46500.0,27.328,27.3632,27.2401,27.3456,46500.0
2007-11-02 11:40:00,46.67,46.73,46.55,46.73,52100.0,27.3397,27.3749,27.2694,27.3749,52100.0
2007-11-02 11:45:00,46.7,46.8,46.7,46.78,21400.0,27.3573,27.4159,27.3573,27.4042,21400.0
2007-11-02 11:50:00,46.75,47.06,46.68,46.94,75900.0,27.3866,27.5682,27.3456,27.4979,75900.0
2007-11-02 11:55:00,46.93,47.0,46.78,46.85,32200.0,27.492,27.533,27.4042,27.4452,32200.0
2007-11-02 12:00:00,46.87,46.98,46.78,46.92,44800.0,27.4569,27.5213,27.4042,27.4862,44800.0
2007-11-02 12:05:00,46.89,47.04,46.88,46.97,43000.0,27.4686,27.5565,27.4628,27.5155,43000.0
2007-11-02 12:10:00,46.97,47.2,46.96,47.0,74100.0,27.5155,27.6502,27.5096,27.533,74100.0
2007-11-02 12:15:00,47.0,47.04,46.92,46.94,53600.0,27.533,27.5565,27.4862,27.4979,53600.0
2007-11-02 12:20:00,46.96,47.1,46.93,47.04,25200.0,27.5096,27.5916,27.492,27.5565,25200.0
2007-11-02 12:25:00,47.06,47.06,46.88,47.01,20300.0,27.5682,27.5682,27.4628,27.5389,20300.0
2007-11-02 12:30:00,47.01,47.1,46.9,46.92,43700.0,27.5389,27.5916,27.4745,27.4862,43700.0
2007-11-02 12:35:00,46.89,47.05,46.84,47.04,33900.0,27.4686,27.5623,27.4393,27.5565,33900.0
2007-11-02 12:40:00,46.98,47.2,46.89,47.16,34300.0,27.5213,27.6502,27.4686,27.6268,34300.0
2007-11-02 12:45:00,47.15,47.23,46.95,46.95,43400.0,27.6209,27.6678,27.5038,27.5038,43400.0
2007-11-02 12:50:00,46.95,47.03,46.88,46.93,32500.0,27.5038,27.5506,27.4628,27.492,32500.0
2007-11-02 12:55:00,46.93,46.97,46.87,46.95,32200.0,27.492,27.5155,27.4569,27.5038,32200.0
2007-11-02 13:00:00,46.94,46.99,46.93,46.98,39800.0,27.4979,27.5272,27.492,27.5213,39800.0
2007-11-02 13:05:00,46.96,47.02,46.86,46.91,31100.0,27.5096,27.5448,27.451,27.4803,31100.0
2007-11-02 13:10:00,46.89,46.97,46.85,46.91,57700.0,27.4686,27.5155,27.4452,27.4803,57700.0
2007-11-02 13:15:00,46.88,47.01,46.82,47.0,31900.0,27.4628,27.5389,27.4276,27.533,31900.0
2007-11-02 13:20:00,47.01,47.06,46.95,47.05,107200.0,27.5389,27.5682,27.5038,27.5623,107200.0
2007-11-02 13:25:00,47.05,47.13,47.05,47.13,50300.0,27.5623,27.6092,27.5623,27.6092,50300.0
2007-11-02 13:30:00,47.13,47.18,47.08,47.1,48000.0,27.6092,27.6385,27.5799,27.5916,48000.0
2007-11-02 13:35:00,47.08,47.2,47.08,47.12,43500.0,27.5799,27.6502,27.5799,27.6033,43500.0
2007-11-02 13:40:00,47.11,47.11,46.89,46.98,35800.0,27.5975,27.5975,27.4686,27.5213,35800.0
2007-11-02 13:45:00,46.98,47.13,46.96,47.1,70200.0,27.5213,27.6092,27.5096,27.5916,70200.0
2007-11-02 13:50:00,47.11,47.27,47.1,47.18,67900.0,27.5975,27.6912,27.5916,27.6385,67900.0
2007-11-02 13:55:00,47.18,47.23,47.1,47.15,43000.0,27.6385,27.6678,27.5916,27.6209,43000.0
2007-11-02 14:00:00,47.16,47.16,47.05,47.11,49700.0,27.6268,27.6268,27.5623,27.5975,49700.0
2007-11-02 14:05:00,47.12,47.12,46.98,47.05,24500.0,27.6033,27.6033,27.5213,27.5623,24500.0
2007-11-02 14:10:00,47.05,47.05,46.92,46.98,26300.0,27.5623,27.5623,27.4862,27.5213,26300.0
2007-11-02 14:15:00,46.98,47.02,46.82,46.89,37200.0,27.5213,27.5448,27.4276,27.4686,37200.0
2007-11-02 14:20:00,46.89,47.03,46.87,46.96,44100.0,27.4686,27.5506,27.4569,27.5096,44100.0
2007-11-02 14:25:00,46.96,47.05,46.96,46.99,33400.0,27.5096,27.5623,27.5096,27.5272,33400.0
2007-11-02 14:30:00,47.0,47.01,46.9,46.96,47000.0,27.533,27.5389,27.4745,27.5096,47000.0
2007-11-02 14:35:00,46.97,47.03,46.92,47.01,161900.0,27.5155,27.5506,27.4862,27.5389,161900.0
2007-11-02 14:40:00,47.0,47.02,46.98,47.02,44700.0,27.533,27.5448,27.5213,27.5448,44700.0
2007-11-02 14:45:00,47.02,47.02,46.95,46.97,51800.0,27.5448,27.5448,27.5038,27.5155,51800.0
2007-11-02 14:50:00,46.96,47.05,46.88,46.91,56700.0,27.5096,27.5623,27.4628,27.4803,56700.0
2007-11-02 14:55:00,46.92,46.99,46.89,46.93,76400.0,27.4862,27.5272,27.4686,27.492,76400.0
2007-11-02 15:00:00,46.93,47.05,46.92,46.99,92500.0,27.492,27.5623,27.4862,27.5272,92500.0
2007-11-02 15:05:00,46.98,47.04,46.94,46.97,44700.0,27.5213,27.5565,27.4979,27.5155,44700.0
2007-11-02 15:10:00,46.96,46.99,46.86,46.95,51700.0,27.5096,27.5272,27.451,27.5038,51700.0
2007-11-02 15:15:00,46.96,47.07,46.86,47.03,65900.0,27.5096,27.5741,27.451,27.5506,65900.0
2007-11-02 15:20:00,47.03,47.06,46.97,47.02,68700.0,27.5506,27.5682,27.5155,27.5448,68700.0
2007-11-02 15:25:00,47.03,47.06,46.93,46.94,74000.0,27.5506,27.5682,27.492,27.4979,74000.0
2007-11-02 15:30:00,46.93,47.08,46.88,47.02,68600.0,27.492,27.5799,27.4628,27.5448,68600.0
2007-11-02 15:35:00,47.02,47.1,46.98,47.05,55800.0,27.5448,27.5916,27.5213,27.5623,55800.0
2007-11-02 15:40:00,47.05,47.3,47.02,47.29,142400.0,27.5623,27.7088,27.5448,27.7029,142400.0
2007-11-02 15:45:00,47.3,47.37,47.27,47.31,164000.0,27.7088,27.7498,27.6912,27.7146,164000.0
2007-11-02 15:50:00,47.3,47.4,47.22,47.31,228500.0,27.7088,27.7674,27.6619,27.7146,228500.0
2007-11-02 15:55:00,47.32,47.41,47.17,47.23,257900.0,27.7205,27.7732,27.6326,27.6678,257900.0
2007-11-05 09:30:00,47.08,47.08,46.83,47.04,48300.0,27.5799,27.5799,27.4335,27.5565,48300.0
2007-11-05 09:35:00,47.01,47.02,46.59,46.68,188300.0,27.5389,27.5448,27.2929,27.3456,188300.0
2007-11-05 09:40:00,46.68,46.73,46.5,46.62,100000.0,27.3456,27.3749,27.2401,27.3104,100000.0
2007-11-05 09:45:00,46.62,46.62,46.4,46.49,178300.0,27.3104,27.3104,27.1816,27.2343,178300.0
2007-11-05 09:50:00,46.49,46.55,46.31,46.5,115600.0,27.2343,27.2694,27.1288,27.2401,115600.0
2007-11-05 09:55:00,46.51,46.73,46.5,46.69,75900.0,27.246,27.3749,27.2401,27.3514,75900.0
2007-11-05 10:00:00,46.69,46.8,46.6,46.61,59300.0,27.3514,27.4159,27.2987,27.3046,59300.0
2007-11-05 10:05:00,46.61,46.78,46.58,46.61,136500.0,27.3046,27.4042,27.287,27.3046,136500.0
2007-11-05 10:10:00,46.61,46.67,46.49,46.59,51200.0,27.3046,27.3397,27.2343,27.2929,51200.0
2007-11-05 10:15:00,46.58,46.61,46.52,46.58,53700.0,27.287,27.3046,27.2519,27.287,53700.0
2007-11-05 10:20:00,46.57,46.68,46.54,46.68,28800.0,27.2812,27.3456,27.2636,27.3456,28800.0
2007-11-05 10:25:00,46.68,46.78,46.6,46.6,50200.0,27.3456,27.4042,27.2987,27.2987,50200.0
2007-11-05 10:30:00,46.61,46.75,46.6,46.74,40800.0,27.3046,27.3866,27.2987,27.3807,40800.0
2007-11-05 10:35:00,46.74,46.81,46.73,46.76,38400.0,27.3807,27.4217,27.3749,27.3925,38400.0
2007-11-05 10:40:00,46.76,46.86,46.63,46.83,89200.0,27.3925,27.451,27.3163,27.4335,89200.0
2007-11-05 10:45:00,46.83,46.83,46.66,46.71,22500.0,27.4335,27.4335,27.3339,27.3632,22500.0
2007-11-05 10:50:00,46.7,46.87,46.65,46.82,33400.0,27.3573,27.4569,27.328,27.4276,33400.0
2007-11-05 10:55:00,46.82,46.86,46.64,46.65,13900.0,27.4276,27.451,27.3222,27.328,13900.0
2007-11-05 11:00:00,46.64,46.79,46.64,46.64,21700.0,27.3222,27.41,27.3222,27.3222,21700.0
2007-11-05 11:05:00,46.63,46.79,46.62,46.77,42000.0,27.3163,27.41,27.3104,27.3983,42000.0
2007-11-05 11:10:00,46.78,46.8,46.65,46.77,47800.0,27.4042,27.4159,27.328,27.3983,47800.0
2007-11-05 11:15:00,46.78,46.81,46.66,46.77,74100.0,27.4042,27.4217,27.3339,27.3983,74100.0
2007-11-05 11:20:00,46.79,47.0,46.75,46.96,44000.0,27.41,27.533,27.3866,27.5096,44000.0
2007-11-05 11:25:00,46.96,47.0,46.86,46.87,37100.0,27.5096,27.533,27.451,27.4569,37100.0
2007-11-05 11:30:00,46.86,46.99,46.84,46.98,22800.0,27.451,27.5272,27.4393,27.5213,22800.0
2007-11-05 11:35:00,46.99,46.99,46.87,46.87,32200.0,27.5272,27.5272,27.4569,27.4569,32200.0
2007-11-05 11:40:00,46.88,47.08,46.87,47.08,32900.0,27.4628,27.5799,27.4569,27.5799,32900.0
2007-11-05 11:45:00,47.08,47.19,47.05,47.18,33500.0,27.5799,27.6444,27.5623,27.6385,33500.0
2007-11-05 11:50:00,47.18,47.18,47.11,47.16,31800.0,27.6385,27.6385,27.5975,27.6268,31800.0
2007-11-05 11:55:00,47.15,47.19,47.05,47.05,27300.0,27.6209,27.6444,27.5623,27.5623,27300.0
2007-11-05 12:00:00,47.07,47.13,46.98,47.05,33000.0,27.5741,27.6092,27.5213,27.5623,33000.0
2007-11-05 12:05:00,47.05,47.09,46.97,47.08,93900.0,27.5623,27.5858,27.5155,27.5799,93900.0
2007-11-05 12:10:00,47.08,47.09,46.97,46.97,24100.0,27.5799,27.5858,27.5155,27.5155,24100.0
2007-11-05 12:15:00,46.98,47.06,46.98,47.05,27600.0,27.5213,27.5682,27.5213,27.5623,27600.0
2007-11-05 12:20:00,47.05,47.08,46.9,46.9,22400.0,27.5623,27.5799,27.4745,27.4745,22400.0
2007-11-05 12:25:00,46.9,46.96,46.87,46.96,32400.0,27.4745,27.5096,27.4569,27.5096,32400.0
2007-11-05 12:30:00,46.95,46.95,46.88,46.9,19100.0,27.5038,27.5038,27.4628,27.4745,19100.0
2007-11-05 12:35:00,46.91,47.11,46.91,47.1,21500.0,27.4803,27.5975,27.4803,27.5916,21500.0
2007-11-05 12:40:00,47.09,47.09,46.98,46.98,21500.0,27.5858,27.5858,27.5213,27.5213,21500.0
2007-11-05 12:45:00,46.99,47.0,46.94,46.97,23000.0,27.5272,27.533,27.4979,27.5155,23000.0
2007-11-05 12:50:00,46.96,46.98,46.83,46.83,32500.0,27.5096,27.5213,27.4335,27.4335,32500.0
2007-11-05 12:55:00,46.84,46.89,46.83,46.86,19200.0,27.4393,27.4686,27.4335,27.451,19200.0
2007-11-05 13:00:00,46.85,46.92,46.83,46.89,28100.0,27.4452,27.4862,27.4335,27.4686,28100.0
2007-11-05 13:05:00,46.88,46.9,46.74,46.74,31400.0,27.4628,27.4745,27.3807,27.3807,31400.0
2007-11-05 13:10:00,46.74,46.79,46.72,46.77,7200.0,27.3807,27.41,27.369,27.3983,7200.0
2007-11-05 13:15:00,46.77,46.77,46.62,46.65,23200.0,27.3983,27.3983,27.3104,27.328,23200.0
2007-11-05 13:20:00,46.65,46.66,46.61,46.66,28200.0,27.328,27.3339,27.3046,27.3339,28200.0
2007-11-05 13:25:00,46.65,46.65,46.54,46.6,42800.0,27.328,27.328,27.2636,27.2987,42800.0
2007-11-05 13:30:00,46.6,46.63,46.52,46.54,16700.0,27.2987,27.3163,27.2519,27.2636,16700.0
2007-11-05 13:35:00,46.54,46.56,46.44,46.48,43200.0,27.2636,27.2753,27.205,27.2284,43200.0
2007-11-05 13:40:00,46.49,46.53,46.42,46.47,47700.0,27.2343,27.2577,27.1933,27.2226,47700.0
2007-11-05 13:45:00,46.46,46.54,46.38,46.41,34600.0,27.2167,27.2636,27.1698,27.1874,34600.0
2007-11-05 13:50:00,46.41,46.45,46.33,46.35,44700.0,27.1874,27.2109,27.1406,27.1523,44700.0
2007-11-05 13:55:00,46.37,46.45,46.33,46.4,34400.0,27.164,27.2109,27.1406,27.1816,34400.0
2007-11-05 14:00:00,46.4,46.55,46.39,46.51,68700.0,27.1816,27.2694,27.1757,27.246,68700.0
2007-11-05 14:05:00,46.51,46.54,46.38,46.45,205500.0,27.246,27.2636,27.1698,27.2109,205500.0
2007-11-05 14:10:00,46.45,46.57,46.33,46.52,71700.0,27.2109,27.2812,27.1406,27.2519,71700.0
2007-11-05 14:15:00,46.52,46.6,46.5,46.56,60000.0,27.2519,27.2987,27.2401,27.2753,60000.0
2007-11-05 14:20:00,46.56,46.56,46.39,46.45,72800.0,27.2753,27.2753,27.1757,27.2109,72800.0
2007-11-05 14:25:00,46.45,46.51,46.38,46.4,110100.0,27.2109,27.246,27.1698,27.1816,110100.0
2007-11-05 14:30:00,46.4,46.4,46.28,46.29,245400.0,27.1816,27.1816,27.1113,27.1171,245400.0
2007-11-05 14:35:00,46.31,46.47,46.27,46.4,95300.0,27.1288,27.2226,27.1054,27.1816,95300.0
2007-11-05 14:40:00,46.39,46.43,46.32,46.42,78700.0,27.1757,27.1991,27.1347,27.1933,78700.0
2007-11-05 14:45:00,46.42,46.53,46.41,46.53,53900.0,27.1933,27.2577,27.1874,27.2577,53900.0
2007-11-05 14:50:00,46.54,46.6,46.52,46.54,44600.0,27.2636,27.2987,27.2519,27.2636,44600.0
2007-11-05 14:55:00,46.54,46.59,46.51,46.53,101000.0,27.2636,27.2929,27.246,27.2577,101000.0
2007-11-05 15:00:00,46.51,46.56,46.51,46.54,55800.0,27.246,27.2753,27.246,27.2636,55800.0
2007-11-05 15:05:00,46.54,46.82,46.54,46.65,144200.0,27.2636,27.4276,27.2636,27.328,144200.0
2007-11-05 15:10:00,46.63,46.77,46.57,46.66,49900.0,27.3163,27.3983,27.2812,27.3339,49900.0
2007-11-05 15:15:00,46.67,46.82,46.67,46.74,65000.0,27.3397,27.4276,27.3397,27.3807,65000.0
2007-11-05 15:20:00,46.75,46.99,46.75,46.94,106800.0,27.3866,27.5272,27.3866,27.4979,106800.0
2007-11-05 15:25:00,46.94,46.94,46.81,46.86,104400.0,27.4979,27.4979,27.4217,27.451,104400.0
2007-11-05 15:30:00,46.87,46.99,46.8,46.97,104400.0,27.4569,27.5272,27.4159,27.5155,104400.0
2007-11-05 15:35:00,46.96,47.01,46.85,46.91,138600.0,27.5096,27.5389,27.4452,27.4803,138600.0
2007-11-05 15:40:00,46.9,46.95,46.75,46.77,111700.0,27.4745,27.5038,27.3866,27.3983,111700.0
2007-11-05 15:45:00,46.77,46.84,46.71,46.78,69400.0,27.3983,27.4393,27.3632,27.4042,69400.0
2007-11-05 15:50:00,46.77,46.84,46.75,46.81,78400.0,27.3983,27.4393,27.3866,27.4217,78400.0
2007-11-05 15:55:00,46.79,46.8,46.71,46.73,86300.0,27.41,27.4159,27.3632,27.3749,86300.0
2007-11-06 09:30:00,46.76,46.79,46.62,46.73,57200.0,27.3925,27.41,27.3104,27.3749,57200.0
2007-11-06 09:35:00,46.69,46.8,46.68,46.78,28800.0,27.3514,27.4159,27.3456,27.4042,28800.0
2007-11-06 09:40:00,46.78,47.0,46.73,46.79,53200.0,27.4042,27.533,27.3749,27.41,53200.0
2007-11-06 09:45:00,46.78,46.8,46.7,46.7,78900.0,27.4042,27.4159,27.3573,27.3573,78900.0
2007-11-06 09:50:00,46.71,46.72,46.41,46.42,82700.0,27.3632,27.369,27.1874,27.1933,82700.0
2007-11-06 09:55:00,46.41,46.7,46.4,46.69,65000.0,27.1874,27.3573,27.1816,27.3514,65000.0
2007-11-06 10:00:00,46.68,46.76,46.49,46.54,95200.0,27.3456,27.3925,27.2343,27.2636,95200.0
2007-11-06 10:05:00,46.53,46.68,46.48,46.65,34400.0,27.2577,27.3456,27.2284,27.328,34400.0
2007-11-06 10:10:00,46.65,46.8,46.65,46.79,52600.0,27.328,27.4159,27.328,27.41,52600.0
2007-11-06 10:15:00,46.79,46.8,46.74,46.8,39800.0,27.41,27.4159,27.3807,27.4159,39800.0
2007-11-06 10:20:00,46.79,46.8,46.66,46.77,50800.0,27.41,27.4159,27.3339,27.3983,50800.0
2007-11-06 10:25:00,46.77,46.8,46.69,46.8,47900.0,27.3983,27.4159,27.3514,27.4159,47900.0
2007-11-06 10:30:00,46.79,46.86,46.74,46.76,42600.0,27.41,27.451,27.3807,27.3925,42600.0
2007-11-06 10:35:00,46.75,46.8,46.72,46.79,30300.0,27.3866,27.4159,27.369,27.41,30300.0
2007-11-06 10:40:00,46.79,46.81,46.74,46.79,66700.0,27.41,27.4217,27.3807,27.41,66700.0
2007-11-06 10:45:00,46.79,46.81,46.62,46.62,57500.0,27.41,27.4217,27.3104,27.3104,57500.0
2007-11-06 10:50:00,46.62,46.63,46.37,46.46,63500.0,27.3104,27.3163,27.164,27.2167,63500.0
2007-11-06 10:55:00,46.45,46.47,46.2,46.3,133600.0,27.2109,27.2226,27.0644,27.123,133600.0
2007-11-06 11:00:00,46.3,46.31,46.15,46.21,85500.0,27.123,27.1288,27.0351,27.0703,85500.0
2007-11-06 11:05:00,46.21,46.25,46.12,46.2,103500.0,27.0703,27.0937,27.0175,27.0644,103500.0
2007-11-06 11:10:00,46.2,46.2,46.12,46.15,59100.0,27.0644,27.0644,27.0175,27.0351,59100.0
2007-11-06 11:15:00,46.14,46.15,46.05,46.08,84500.0,27.0293,27.0351,26.9765,26.9941,84500.0
2007-11-06 11:20:00,46.09,46.1,46.04,46.07,61100.0,27.0,27.0058,26.9707,26.9882,61100.0
2007-11-06 11:25:00,46.07,46.08,45.9,45.97,114700.0,26.9882,26.9941,26.8887,26.9297,114700.0
2007-11-06 11:30:00,45.98,46.1,45.93,45.97,87300.0,26.9355,27.0058,26.9062,26.9297,87300.0
2007-11-06 11:35:00,45.97,46.0,45.95,46.0,68300.0,26.9297,26.9472,26.9179,26.9472,68300.0
2007-11-06 11:40:00,46.0,46.0,45.89,45.93,101800.0,26.9472,26.9472,26.8828,26.9062,101800.0
2007-11-06 11:45:00,45.92,45.96,45.88,45.89,48900.0,26.9004,26.9238,26.8769,26.8828,48900.0
2007-11-06 11:50:00,45.89,46.02,45.89,46.02,126100.0,26.8828,26.959,26.8828,26.959,126100.0
2007-11-06 11:55:00,46.02,46.25,46.01,46.19,96600.0,26.959,27.0937,26.9531,27.0585,96600.0
2007-11-06 12:00:00,46.17,46.18,46.09,46.11,57400.0,27.0468,27.0527,27.0,27.0117,57400.0
2007-11-06 12:05:00,46.11,46.14,46.09,46.11,44600.0,27.0117,27.0293,27.0,27.0117,44600.0
2007-11-06 12:10:00,46.1,46.23,46.05,46.21,77400.0,27.0058,27.082,26.9765,27.0703,77400.0
2007-11-06 12:15:00,46.22,46.33,46.22,46.33,45200.0,27.0761,27.1406,27.0761,27.1406,45200.0
2007-11-06 12:20:00,46.34,46.36,46.27,46.33,54600.0,27.1464,27.1581,27.1054,27.1406,54600.0
2007-11-06 12:25:00,46.34,46.36,46.26,46.32,55100.0,27.1464,27.1581,27.0995,27.1347,55100.0
2007-11-06 12:30:00,46.32,46.36,46.3,46.31,39800.0,27.1347,27.1581,27.123,27.1288,39800.0
2007-11-06 12:35:00,46.31,46.42,46.26,46.37,59000.0,27.1288,27.1933,27.0995,27.164,59000.0
2007-11-06 12:40:00,46.36,46.4,46.32,46.4,10900.0,27.1581,27.1816,27.1347,27.1816,10900.0
2007-11-06 12:45:00,46.4,46.53,46.4,46.4,63500.0,27.1816,27.2577,27.1816,27.1816,63500.0
2007-11-06 12:50:00,46.4,46.58,46.39,46.58,30500.0,27.1816,27.287,27.1757,27.287,30500.0
2007-11-06 12:55:00,46.57,46.63,46.54,46.54,48600.0,27.2812,27.3163,27.2636,27.2636,48600.0
2007-11-06 13:00:00,46.55,46.56,46.45,46.47,40200.0,27.2694,27.2753,27.2109,27.2226,40200.0
2007-11-06 13:05:00,46.47,46.52,46.44,46.45,43200.0,27.2226,27.2519,27.205,27.2109,43200.0
2007-11-06 13:10:00,46.45,46.5,46.4,46.48,57900.0,27.2109,27.2401,27.1816,27.2284,57900.0
2007-11-06 13:15:00,46.48,46.49,46.43,46.46,21300.0,27.2284,27.2343,27.1991,27.2167,21300.0
2007-11-06 13:20:00,46.44,46.48,46.42,46.45,21600.0,27.205,27.2284,27.1933,27.2109,21600.0
2007-11-06 13:25:00,46.46,46.48,46.35,46.35,64500.0,27.2167,27.2284,27.1523,27.1523,64500.0
2007-11-06 13:30:00,46.35,46.47,46.31,46.46,50700.0,27.1523,27.2226,27.1288,27.2167,50700.0
2007-11-06 13:35:00,46.45,46.64,46.45,46.6,61500.0,27.2109,27.3222,27.2109,27.2987,61500.0
2007-11-06 13:40:00,46.62,46.67,46.54,46.66,19600.0,27.3104,27.3397,27.2636,27.3339,19600.0
2007-11-06 13:45:00,46.65,46.67,46.57,46.67,33900.0,27.328,27.3397,27.2812,27.3397,33900.0
2007-11-06 13:50:00,46.66,46.81,46.65,46.8,60600.0,27.3339,27.4217,27.328,27.4159,60600.0
2007-11-06 13:55:00,46.8,46.82,46.71,46.71,87800.0,27.4159,27.4276,27.3632,27.3632,87800.0
2007-11-06 14:00:00,46.71,46.83,46.71,46.83,67500.0,27.3632,27.4335,27.3632,27.4335,67500.0
2007-11-06 14:05:00,46.84,46.86,46.62,46.62,74200.0,27.4393,27.451,27.3104,27.3104,74200.0
2007-11-06 14:10:00,46.6,46.8,46.59,46.8,39100.0,27.2987,27.4159,27.2929,27.4159,39100.0
2007-11-06 14:15:00,46.78,46.92,46.71,46.91,59900.0,27.4042,27.4862,27.3632,27.4803,59900.0
2007-11-06 14:20:00,46.92,46.92,46.66,46.86,78100.0,27.4862,27.4862,27.3339,27.451,78100.0
2007-11-06 14:25:00,46.87,46.89,46.69,46.84,118000.0,27.4569,27.4686,27.3514,27.4393,118000.0
2007-11-06 14:30:00,46.84,46.92,46.78,46.91,59700.0,27.4393,27.4862,27.4042,27.4803,59700.0
2007-11-06 14:35:00,46.92,46.92,46.81,46.89,56000.0,27.4862,27.4862,27.4217,27.4686,56000.0
2007-11-06 14:40:00,46.89,46.92,46.85,46.87,45500.0,27.4686,27.4862,27.4452,27.4569,45500.0
2007-11-06 14:45:00,46.88,46.88,46.74,46.76,40700.0,27.4628,27.4628,27.3807,27.3925,40700.0
2007-11-06 14:50:00,46.76,46.78,46.69,46.71,52200.0,27.3925,27.4042,27.3514,27.3632,52200.0
2007-11-06 14:55:00,46.7,46.71,46.66,46.67,56800.0,27.3573,27.3632,27.3339,27.3397,56800.0
2007-11-06 15:00:00,46.67,46.78,46.67,46.73,164900.0,27.3397,27.4042,27.3397,27.3749,164900.0
2007-11-06 15:05:00,46.72,46.78,46.54,46.67,197700.0,27.369,27.4042,27.2636,27.3397,197700.0
2007-11-06 15:10:00,46.67,46.72,46.59,46.61,239600.0,27.3397,27.369,27.2929,27.3046,239600.0
2007-11-06 15:15:00,46.61,46.87,46.61,46.79,134300.0,27.3046,27.4569,27.3046,27.41,134300.0
2007-11-06 15:20:00,46.79,46.95,46.78,46.94,146500.0,27.41,27.5038,27.4042,27.4979,146500.0
2007-11-06 15:25:00,46.94,47.05,46.89,46.89,145500.0,27.4979,27.5623,27.4686,27.4686,145500.0
2007-11-06 15:30:00,46.89,46.9,46.83,46.85,58300.0,27.4686,27.4745,27.4335,27.4452,58300.0
2007-11-06 15:35:00,46.85,46.85,46.75,46.75,95500.0,27.4452,27.4452,27.3866,27.3866,95500.0
2007-11-06 15:40:00,46.75,46.99,46.75,46.96,97300.0,27.3866,27.5272,27.3866,27.5096,97300.0
2007-11-06 15:45:00,46.96,47.02,46.88,46.91,141800.0,27.5096,27.5448,27.4628,27.4803,141800.0
2007-11-06 15:50:00,46.91,47.06,46.87,47.0,152000.0,27.4803,27.5682,27.4569,27.533,152000.0
2007-11-06 15:55:00,47.0,47.08,46.99,47.08,158600.0,27.533,27.5799,27.5272,27.5799,158600.0
2007-11-07 09:30:00,46.5,46.69,46.5,46.61,75800.0,27.2401,27.3514,27.2401,27.3046,75800.0
2007-11-07 09:35:00,46.62,46.66,46.59,46.65,57500.0,27.3104,27.3339,27.2929,27.328,57500.0
2007-11-07 09:40:00,46.65,46.69,46.5,46.68,72100.0,27.328,27.3514,27.2401,27.3456,72100.0
2007-11-07 09:45:00,46.69,47.0,46.61,47.0,112900.0,27.3514,27.533,27.3046,27.533,112900.0
2007-11-07 09:50:00,47.0,47.0,46.74,46.92,103600.0,27.533,27.533,27.3807,27.4862,103600.0
2007-11-07 09:55:00,46.9,47.0,46.73,46.96,65100.0,27.4745,27.533,27.3749,27.5096,65100.0
2007-11-07 10:00:00,46.96,47.06,46.94,47.05,86800.0,27.5096,27.5682,27.4979,27.5623,86800.0
2007-11-07 10:05:00,47.03,47.18,46.98,47.15,121300.0,27.5506,27.6385,27.5213,27.6209,121300.0
2007-11-07 10:10:00,47.15,47.29,47.12,47.12,77800.0,27.6209,27.7029,27.6033,27.6033,77800.0
2007-11-07 10:15:00,47.13,47.19,47.09,47.1,115000.0,27.6092,27.6444,27.5858,27.5916,115000.0
2007-11-07 10:20:00,47.1,47.1,47.01,47.06,144100.0,27.5916,27.5916,27.5389,27.5682,144100.0
2007-11-07 10:25:00,47.06,47.1,46.96,46.96,46000.0,27.5682,27.5916,27.5096,27.5096,46000.0
2007-11-07 10:30:00,46.97,47.18,46.82,46.84,113200.0,27.5155,27.6385,27.4276,27.4393,113200.0
2007-11-07 10:35:00,46.83,46.85,46.5,46.55,115300.0,27.4335,27.4452,27.2401,27.2694,115300.0
2007-11-07 10:40:00,46.55,46.79,46.52,46.79,101900.0,27.2694,27.41,27.2519,27.41,101900.0
2007-11-07 10:45:00,46.77,46.87,46.63,46.77,47700.0,27.3983,27.4569,27.3163,27.3983,47700.0
2007-11-07 10:50:00,46.76,46.82,46.68,46.78,44000.0,27.3925,27.4276,27.3456,27.4042,44000.0
2007-11-07 10:55:00,46.78,46.79,46.61,46.61,26900.0,27.4042,27.41,27.3046,27.3046,26900.0
2007-11-07 11:00:00,46.61,46.68,46.49,46.55,48800.0,27.3046,27.3456,27.2343,27.2694,48800.0
2007-11-07 11:05:00,46.54,46.66,46.53,46.61,35700.0,27.2636,27.3339,27.2577,27.3046,35700.0
2007-11-07 11:10:00,46.62,46.78,46.6,46.67,46900.0,27.3104,27.4042,27.2987,27.3397,46900.0
2007-11-07 11:15:00,46.66,46.74,46.66,46.73,24000.0,27.3339,27.3807,27.3339,27.3749,24000.0
2007-11-07 11:20:00,46.74,46.75,46.66,46.67,23300.0,27.3807,27.3866,27.3339,27.3397,23300.0
2007-11-07 11:25:00,46.68,46.73,46.59,46.7,28800.0,27.3456,27.3749,27.2929,27.3573,28800.0
2007-11-07 11:30:00,46.7,46.76,46.63,46.75,29800.0,27.3573,27.3925,27.3163,27.3866,29800.0
2007-11-07 11:35:00,46.76,46.76,46.63,46.72,24800.0,27.3925,27.3925,27.3163,27.369,24800.0
2007-11-07 11:40:00,46.69,46.78,46.69,46.74,39300.0,27.3514,27.4042,27.3514,27.3807,39300.0
2007-11-07 11:45:00,46.74,46.77,46.65,46.67,21600.0,27.3807,27.3983,27.328,27.3397,21600.0
2007-11-07 11:50:00,46.66,46.79,46.66,46.69,38600.0,27.3339,27.41,27.3339,27.3514,38600.0
2007-11-07 11:55:00,46.68,46.78,46.64,46.76,39600.0,27.3456,27.4042,27.3222,27.3925,39600.0
2007-11-07 12:00:00,46.75,46.75,46.6,46.63,49200.0,27.3866,27.3866,27.2987,27.3163,49200.0
2007-11-07 12:05:00,46.62,46.65,46.54,46.59,55000.0,27.3104,27.328,27.2636,27.2929,55000.0
2007-11-07 12:10:00,46.59,46.66,46.52,46.61,78400.0,27.2929,27.3339,27.2519,27.3046,78400.0
2007-11-07 12:15:00,46.6,46.64,46.55,46.56,62700.0,27.2987,27.3222,27.2694,27.2753,62700.0
2007-11-07 12:20:00,46.57,46.65,46.5,46.6,71000.0,27.2812,27.328,27.2401,27.2987,71000.0
2007-11-07 12:25:00,46.6,46.78,46.6,46.76,46900.0,27.2987,27.4042,27.2987,27.3925,46900.0
2007-11-07 12:30:00,46.76,46.93,46.73,46.9,46200.0,27.3925,27.492,27.3749,27.4745,46200.0
2007-11-07 12:35:00,46.9,46.91,46.79,46.8,38700.0,27.4745,27.4803,27.41,27.4159,38700.0
2007-11-07 12:40:00,46.79,46.8,46.67,46.68,22100.0,27.41,27.4159,27.3397,27.3456,22100.0
2007-11-07 12:45:00,46.68,46.71,46.54,46.59,42800.0,27.3456,27.3632,27.2636,27.2929,42800.0
2007-11-07 12:50:00,46.59,46.75,46.56,46.75,51400.0,27.2929,27.3866,27.2753,27.3866,51400.0
2007-11-07 12:55:00,46.74,46.82,46.6,46.63,45300.0,27.3807,27.4276,27.2987,27.3163,45300.0
2007-11-07 13:00:00,46.63,46.72,46.58,46.68,31300.0,27.3163,27.369,27.287,27.3456,31300.0
2007-11-07 13:05:00,46.68,46.79,46.64,46.69,42200.0,27.3456,27.41,27.3222,27.3514,42200.0
2007-11-07 13:10:00,46.71,46.72,46.6,46.6,26200.0,27.3632,27.369,27.2987,27.2987,26200.0
2007-11-07 13:15:00,46.59,46.64,46.4,46.43,71300.0,27.2929,27.3222,27.1816,27.1991,71300.0
2007-11-07 13:20:00,46.46,46.61,46.43,46.48,69800.0,27.2167,27.3046,27.1991,27.2284,69800.0
2007-11-07 13:25:00,46.5,46.68,46.5,46.61,43100.0,27.2401,27.3456,27.2401,27.3046,43100.0
2007-11-07 13:30:00,46.62,46.8,46.61,46.8,76300.0,27.3104,27.4159,27.3046,27.4159,76300.0
2007-11-07 13:35:00,46.8,46.87,46.7,46.73,52100.0,27.4159,27.4569,27.3573,27.3749,52100.0
2007-11-07 13:40:00,46.73,46.85,46.66,46.74,60000.0,27.3749,27.4452,27.3339,27.3807,60000.0
2007-11-07 13:45:00,46.74,46.84,46.67,46.83,46800.0,27.3807,27.4393,27.3397,27.4335,46800.0
2007-11-07 13:50:00,46.83,46.91,46.68,46.74,40800.0,27.4335,27.4803,27.3456,27.3807,40800.0
2007-11-07 13:55:00,46.69,46.91,46.67,46.76,28300.0,27.3514,27.4803,27.3397,27.3925,28300.0
2007-11-07 14:00:00,46.76,46.82,46.71,46.75,43900.0,27.3925,27.4276,27.3632,27.3866,43900.0
2007-11-07 14:05:00,46.73,46.87,46.64,46.84,55800.0,27.3749,27.4569,27.3222,27.4393,55800.0
2007-11-07 14:10:00,46.84,46.95,46.78,46.91,54600.0,27.4393,27.5038,27.4042,27.4803,54600.0
2007-11-07 14:15:00,46.94,47.02,46.84,46.91,40400.0,27.4979,27.5448,27.4393,27.4803,40400.0
2007-11-07 14:20:00,46.91,47.0,46.89,46.98,42900.0,27.4803,27.533,27.4686,27.5213,42900.0
2007-11-07 14:25:00,46.98,47.09,46.96,46.98,79800.0,27.5213,27.5858,27.5096,27.5213,79800.0
2007-11-07 14:30:00,46.98,47.04,46.91,46.97,48200.0,27.5213,27.5565,27.4803,27.5155,48200.0
2007-11-07 14:35:00,46.98,47.0,46.87,46.93,36700.0,27.5213,27.533,27.4569,27.492,36700.0
2007-11-07 14:40:00,46.93,47.02,46.9,46.96,42500.0,27.492,27.5448,27.4745,27.5096,42500.0
2007-11-07 14:45:00,46.97,47.05,46.91,47.0,89600.0,27.5155,27.5623,27.4803,27.533,89600.0
2007-11-07 14:50:00,47.0,47.04,46.8,46.8,52800.0,27.533,27.5565,27.4159,27.4159,52800.0
2007-11-07 14:55:00,46.81,46.84,46.69,46.8,61200.0,27.4217,27.4393,27.3514,27.4159,61200.0
2007-11-07 15:00:00,46.8,46.9,46.67,46.7,48400.0,27.4159,27.4745,27.3397,27.3573,48400.0
2007-11-07 15:05:00,46.7,46.97,46.7,46.92,61700.0,27.3573,27.5155,27.3573,27.4862,61700.0
2007-11-07 15:10:00,46.93,46.98,46.85,46.88,43300.0,27.492,27.5213,27.4452,27.4628,43300.0
2007-11-07 15:15:00,46.88,46.96,46.82,46.89,63300.0,27.4628,27.5096,27.4276,27.4686,63300.0
2007-11-07 15:20:00,46.88,46.99,46.74,46.74,53100.0,27.4628,27.5272,27.3807,27.3807,53100.0
2007-11-07 15:25:00,46.75,46.75,46.5,46.59,77300.0,27.3866,27.3866,27.2401,27.2929,77300.0
2007-11-07 15:30:00,46.57,46.68,46.53,46.54,57400.0,27.2812,27.3456,27.2577,27.2636,57400.0
2007-11-07 15:35:00,46.55,46.61,46.41,46.43,80500.0,27.2694,27.3046,27.1874,27.1991,80500.0
2007-11-07 15:40:00,46.43,46.72,46.42,46.68,113200.0,27.1991,27.369,27.1933,27.3456,113200.0
2007-11-07 15:45:00,46.68,46.74,46.49,46.51,88700.0,27.3456,27.3807,27.2343,27.246,88700.0
2007-11-07 15:50:00,46.49,46.51,46.35,46.37,108000.0,27.2343,27.246,27.1523,27.164,108000.0
2007-11-07 15:55:00,46.36,46.39,46.26,46.32,130400.0,27.1581,27.1757,27.0995,27.1347,130400.0
2007-11-08 09:30:00,46.63,46.63,46.4,46.54,57500.0,27.3163,27.3163,27.1816,27.2636,57500.0
2007-11-08 09:35:00,46.54,46.56,46.36,46.45,51500.0,27.2636,27.2753,27.1581,27.2109,51500.0
2007-11-08 09:40:00,46.4,46.47,45.94,46.0,58800.0,27.1816,27.2226,26.9121,26.9472,58800.0
2007-11-08 09:45:00,46.0,46.38,45.95,46.32,89500.0,26.9472,27.1698,26.9179,27.1347,89500.0
2007-11-08 09:50:00,46.32,46.33,46.07,46.25,90300.0,27.1347,27.1406,26.9882,27.0937,90300.0
2007-11-08 09:55:00,46.25,46.45,46.18,46.42,113400.0,27.0937,27.2109,27.0527,27.1933,113400.0
2007-11-08 10:00:00,46.42,46.42,46.03,46.12,78800.0,27.1933,27.1933,26.9648,27.0175,78800.0
2007-11-08 10:05:00,46.11,46.31,45.9,46.2,143700.0,27.0117,27.1288,26.8887,27.0644,143700.0
2007-11-08 10:10:00,46.2,46.28,46.05,46.11,93600.0,27.0644,27.1113,26.9765,27.0117,93600.0
2007-11-08 10:15:00,46.11,46.33,46.09,46.32,114400.0,27.0117,27.1406,27.0,27.1347,114400.0
2007-11-08 10:20:00,46.33,46.53,46.29,46.31,74100.0,27.1406,27.2577,27.1171,27.1288,74100.0
2007-11-08 10:25:00,46.32,46.33,46.17,46.25,73200.0,27.1347,27.1406,27.0468,27.0937,73200.0
2007-11-08 10:30:00,46.25,46.26,46.06,46.11,50100.0,27.0937,27.0995,26.9824,27.0117,50100.0
2007-11-08 10:35:00,46.12,46.18,46.01,46.05,65100.0,27.0175,27.0527,26.9531,26.9765,65100.0
2007-11-08 10:40:00,46.04,46.2,46.04,46.2,54700.0,26.9707,27.0644,26.9707,27.0644,54700.0
2007-11-08 10:45:00,46.19,46.2,46.06,46.09,70200.0,27.0585,27.0644,26.9824,27.0,70200.0
2007-11-08 10:50:00,46.09,46.23,46.05,46.1,32000.0,27.0,27.082,26.9765,27.0058,32000.0
2007-11-08 10:55:00,46.1,46.23,46.09,46.17,61700.0,27.0058,27.082,27.0,27.0468,61700.0
2007-11-08 11:00:00,46.16,46.21,46.11,46.11,31800.0,27.041,27.0703,27.0117,27.0117,31800.0
2007-11-08 11:05:00,46.12,46.12,45.95,45.95,54400.0,27.0175,27.0175,26.9179,26.9179,54400.0
2007-11-08 11:10:00,45.95,46.11,45.91,46.04,41100.0,26.9179,27.0117,26.8945,26.9707,41100.0
2007-11-08 11:15:00,46.05,46.17,45.94,45.94,50200.0,26.9765,27.0468,26.9121,26.9121,50200.0
2007-11-08 11:20:00,45.93,45.93,45.62,45.71,167700.0,26.9062,26.9062,26.7246,26.7774,167700.0
2007-11-08 11:25:00,45.7,45.79,45.63,45.77,93400.0,26.7715,26.8242,26.7305,26.8125,93400.0
2007-11-08 11:30:00,45.78,45.92,45.73,45.77,61200.0,26.8184,26.9004,26.7891,26.8125,61200.0
2007-11-08 11:35:00,45.76,45.84,45.71,45.82,144700.0,26.8066,26.8535,26.7774,26.8418,144700.0
2007-11-08 11:40:00,45.82,45.88,45.73,45.84,131900.0,26.8418,26.8769,26.7891,26.8535,131900.0
2007-11-08 11:45:00,45.84,45.86,45.65,45.65,102800.0,26.8535,26.8652,26.7422,26.7422,102800.0
2007-11-08 11:50:00,45.64,45.84,45.61,45.75,93300.0,26.7363,26.8535,26.7188,26.8008,93300.0
2007-11-08 11:55:00,45.74,45.8,45.67,45.78,79600.0,26.7949,26.8301,26.7539,26.8184,79600.0
2007-11-08 12:00:00,45.78,45.85,45.69,45.79,49600.0,26.8184,26.8594,26.7656,26.8242,49600.0
2007-11-08 12:05:00,45.78,45.85,45.71,45.74,78300.0,26.8184,26.8594,26.7774,26.7949,78300.0
2007-11-08 12:10:00,45.75,45.79,45.66,45.69,60600.0,26.8008,26.8242,26.7481,26.7656,60600.0
2007-11-08 12:15:00,45.7,45.71,45.45,45.46,88900.0,26.7715,26.7774,26.625,26.6309,88900.0
2007-11-08 12:20:00,45.45,45.65,45.35,45.64,97600.0,26.625,26.7422,26.5665,26.7363,97600.0
2007-11-08 12:25:00,45.63,45.79,45.57,45.7,78600.0,26.7305,26.8242,26.6953,26.7715,78600.0
2007-11-08 12:30:00,45.7,45.77,45.66,45.75,67400.0,26.7715,26.8125,26.7481,26.8008,67400.0
2007-11-08 12:35:00,45.74,45.76,45.39,45.51,49400.0,26.7949,26.8066,26.5899,26.6602,49400.0
2007-11-08 12:40:00,45.54,45.55,45.32,45.38,77800.0,26.6778,26.6836,26.5489,26.584,77800.0
2007-11-08 12:45:00,45.43,45.52,45.3,45.35,82500.0,26.6133,26.6661,26.5372,26.5665,82500.0
2007-11-08 12:50:00,45.35,45.46,45.26,45.43,92300.0,26.5665,26.6309,26.5137,26.6133,92300.0
2007-11-08 12:55:00,45.43,45.62,45.4,45.55,86700.0,26.6133,26.7246,26.5958,26.6836,86700.0
2007-11-08 13:00:00,45.55,45.59,45.48,45.54,97400.0,26.6836,26.7071,26.6426,26.6778,97400.0
2007-11-08 13:05:00,45.54,45.55,45.38,45.52,135600.0,26.6778,26.6836,26.584,26.6661,135600.0
2007-11-08 13:10:00,45.52,45.59,45.43,45.46,96900.0,26.6661,26.7071,26.6133,26.6309,96900.0
2007-11-08 13:15:00,45.47,45.75,45.38,45.65,116600.0,26.6368,26.8008,26.584,26.7422,116600.0
2007-11-08 13:20:00,45.64,45.76,45.63,45.74,103600.0,26.7363,26.8066,26.7305,26.7949,103600.0
2007-11-08 13:25:00,45.75,45.96,45.71,45.87,142500.0,26.8008,26.9238,26.7774,26.8711,142500.0
2007-11-08 13:30:00,45.89,46.07,45.83,45.86,104100.0,26.8828,26.9882,26.8477,26.8652,104100.0
2007-11-08 13:35:00,45.86,45.93,45.77,45.88,95800.0,26.8652,26.9062,26.8125,26.8769,95800.0
2007-11-08 13:40:00,45.9,45.93,45.8,45.86,98800.0,26.8887,26.9062,26.8301,26.8652,98800.0
2007-11-08 13:45:00,45.86,45.89,45.8,45.8,72200.0,26.8652,26.8828,26.8301,26.8301,72200.0
2007-11-08 13:50:00,45.81,45.91,45.76,45.88,114700.0,26.8359,26.8945,26.8066,26.8769,114700.0
2007-11-08 13:55:00,45.9,46.17,45.87,46.15,74200.0,26.8887,27.0468,26.8711,27.0351,74200.0
2007-11-08 14:00:00,46.16,46.22,46.12,46.16,60400.0,27.041,27.0761,27.0175,27.041,60400.0
2007-11-08 14:05:00,46.16,46.21,45.9,45.94,103800.0,27.041,27.0703,26.8887,26.9121,103800.0
2007-11-08 14:10:00,45.95,46.0,45.86,45.88,98000.0,26.9179,26.9472,26.8652,26.8769,98000.0
2007-11-08 14:15:00,45.89,45.9,45.81,45.82,64800.0,26.8828,26.8887,26.8359,26.8418,64800.0
2007-11-08 14:20:00,45.81,45.89,45.75,45.87,135600.0,26.8359,26.8828,26.8008,26.8711,135600.0
2007-11-08 14:25:00,45.85,45.91,45.78,45.81,52400.0,26.8594,26.8945,26.8184,26.8359,52400.0
2007-11-08 14:30:00,45.82,46.0,45.78,45.96,83200.0,26.8418,26.9472,26.8184,26.9238,83200.0
2007-11-08 14:35:00,45.96,45.97,45.75,45.83,57900.0,26.9238,26.9297,26.8008,26.8477,57900.0
2007-11-08 14:40:00,45.81,45.93,45.77,45.88,75500.0,26.8359,26.9062,26.8125,26.8769,75500.0
2007-11-08 14:45:00,45.87,45.95,45.81,45.91,63800.0,26.8711,26.9179,26.8359,26.8945,63800.0
2007-11-08 14:50:00,45.9,45.97,45.76,45.82,80100.0,26.8887,26.9297,26.8066,26.8418,80100.0
2007-11-08 14:55:00,45.82,45.92,45.79,45.92,117800.0,26.8418,26.9004,26.8242,26.9004,117800.0
2007-11-08 15:00:00,45.92,46.14,45.91,46.07,97800.0,26.9004,27.0293,26.8945,26.9882,97800.0
2007-11-08 15:05:00,46.06,46.21,45.93,45.96,161300.0,26.9824,27.0703,26.9062,26.9238,161300.0
2007-11-08 15:10:00,45.95,45.99,45.82,45.97,75300.0,26.9179,26.9414,26.8418,26.9297,75300.0
2007-11-08 15:15:00,45.97,46.16,45.91,46.16,96300.0,26.9297,27.041,26.8945,27.041,96300.0
2007-11-08 15:20:00,46.15,46.43,46.14,46.43,102500.0,27.0351,27.1991,27.0293,27.1991,102500.0
2007-11-08 15:25:00,46.43,46.5,46.31,46.42,96000.0,27.1991,27.2401,27.1288,27.1933,96000.0
2007-11-08 15:30:00,46.42,46.47,46.21,46.32,94200.0,27.1933,27.2226,27.0703,27.1347,94200.0
2007-11-08 15:35:00,46.28,46.38,46.24,46.38,86000.0,27.1113,27.1698,27.0878,27.1698,86000.0
2007-11-08 15:40:00,46.38,46.61,46.36,46.52,151400.0,27.1698,27.3046,27.1581,27.2519,151400.0
2007-11-08 15:45:00,46.52,46.62,46.44,46.46,138000.0,27.2519,27.3104,27.205,27.2167,138000.0
2007-11-08 15:50:00,46.46,46.58,46.43,46.56,185200.0,27.2167,27.287,27.1991,27.2753,185200.0
2007-11-08 15:55:00,46.55,46.58,46.5,46.51,241900.0,27.2694,27.287,27.2401,27.246,241900.0
2007-11-09 09:30:00,46.08,46.2,45.61,45.63,153900.0,26.9941,27.0644,26.7188,26.7305,153900.0
2007-11-09 09:35:00,45.61,45.62,44.9,45.0,305300.0,26.7188,26.7246,26.3028,26.3614,305300.0
2007-11-09 09:40:00,44.99,45.12,44.92,45.12,286600.0,26.3556,26.4317,26.3146,26.4317,286600.0
2007-11-09 09:45:00,45.11,45.21,44.92,45.19,281600.0,26.4259,26.4844,26.3146,26.4727,281600.0
2007-11-09 09:50:00,45.19,45.21,45.0,45.03,246800.0,26.4727,26.4844,26.3614,26.379,246800.0
2007-11-09 09:55:00,45.02,45.33,44.99,45.12,263000.0,26.3731,26.5547,26.3556,26.4317,263000.0
2007-11-09 10:00:00,45.1,45.45,45.05,45.34,216100.0,26.42,26.625,26.3907,26.5606,216100.0
2007-11-09 10:05:00,45.35,45.45,45.09,45.33,141700.0,26.5665,26.625,26.4142,26.5547,141700.0
2007-11-09 10:10:00,45.35,45.49,45.31,45.4,157300.0,26.5665,26.6485,26.543,26.5958,157300.0
2007-11-09 10:15:00,45.41,45.48,45.25,45.47,129000.0,26.6016,26.6426,26.5079,26.6368,129000.0
2007-11-09 10:20:00,45.47,45.6,45.43,45.5,368800.0,26.6368,26.7129,26.6133,26.6543,368800.0
2007-11-09 10:25:00,45.5,45.5,45.28,45.4,118800.0,26.6543,26.6543,26.5255,26.5958,118800.0
2007-11-09 10:30:00,45.39,45.39,45.16,45.28,195800.0,26.5899,26.5899,26.4552,26.5255,195800.0
2007-11-09 10:35:00,45.3,45.54,45.25,45.52,122400.0,26.5372,26.6778,26.5079,26.6661,122400.0
2007-11-09 10:40:00,45.52,45.52,45.36,45.45,115300.0,26.6661,26.6661,26.5723,26.625,115300.0
2007-11-09 10:45:00,45.44,45.6,45.4,45.58,247400.0,26.6192,26.7129,26.5958,26.7012,247400.0
2007-11-09 10:50:00,45.59,45.59,45.41,45.46,116500.0,26.7071,26.7071,26.6016,26.6309,116500.0
2007-11-09 10:55:00,45.46,45.55,45.41,45.52,82600.0,26.6309,26.6836,26.6016,26.6661,82600.0
2007-11-09 11:00:00,45.52,45.68,45.45,45.55,164000.0,26.6661,26.7598,26.625,26.6836,164000.0
2007-11-09 11:05:00,45.55,45.6,45.32,45.37,98900.0,26.6836,26.7129,26.5489,26.5782,98900.0
2007-11-09 11:10:00,45.38,45.5,45.26,45.33,227100.0,26.584,26.6543,26.5137,26.5547,227100.0
2007-11-09 11:15:00,45.33,45.39,45.14,45.16,148800.0,26.5547,26.5899,26.4434,26.4552,148800.0
2007-11-09 11:20:00,45.16,45.21,45.07,45.1,86500.0,26.4552,26.4844,26.4024,26.42,86500.0
2007-11-09 11:25:00,45.09,45.21,44.99,45.07,132500.0,26.4142,26.4844,26.3556,26.4024,132500.0
2007-11-09 11:30:00,45.06,45.2,45.03,45.03,95000.0,26.3966,26.4786,26.379,26.379,95000.0
2007-11-09 11:35:00,45.04,45.17,45.0,45.1,117100.0,26.3849,26.461,26.3614,26.42,117100.0
2007-11-09 11:40:00,45.11,45.24,45.11,45.24,106200.0,26.4259,26.502,26.4259,26.502,106200.0
2007-11-09 11:45:00,45.24,45.47,45.21,45.33,101600.0,26.502,26.6368,26.4844,26.5547,101600.0
2007-11-09 11:50:00,45.34,45.41,45.17,45.31,58200.0,26.5606,26.6016,26.461,26.543,58200.0
2007-11-09 11:55:00,45.31,45.45,45.24,45.45,62500.0,26.543,26.625,26.502,26.625,62500.0
2007-11-09 12:00:00,45.45,45.45,45.22,45.28,49500.0,26.625,26.625,26.4903,26.5255,49500.0
2007-11-09 12:05:00,45.28,45.28,45.12,45.25,162300.0,26.5255,26.5255,26.4317,26.5079,162300.0
2007-11-09 12:10:00,45.25,45.28,45.16,45.16,112900.0,26.5079,26.5255,26.4552,26.4552,112900.0
2007-11-09 12:15:00,45.16,45.22,45.01,45.17,153900.0,26.4552,26.4903,26.3673,26.461,153900.0
2007-11-09 12:20:00,45.17,45.2,45.1,45.18,107400.0,26.461,26.4786,26.42,26.4669,107400.0
2007-11-09 12:25:00,45.17,45.34,45.13,45.34,107400.0,26.461,26.5606,26.4376,26.5606,107400.0
2007-11-09 12:30:00,45.32,45.44,45.26,45.28,54300.0,26.5489,26.6192,26.5137,26.5255,54300.0
2007-11-09 12:35:00,45.29,45.51,45.29,45.46,83200.0,26.5313,26.6602,26.5313,26.6309,83200.0
2007-11-09 12:40:00,45.46,45.61,45.46,45.53,92500.0,26.6309,26.7188,26.6309,26.6719,92500.0
2007-11-09 12:45:00,45.55,45.75,45.54,45.64,99800.0,26.6836,26.8008,26.6778,26.7363,99800.0
2007-11-09 12:50:00,45.61,45.67,45.44,45.67,128900.0,26.7188,26.7539,26.6192,26.7539,128900.0
2007-11-09 12:55:00,45.65,45.7,45.46,45.52,88300.0,26.7422,26.7715,26.6309,26.6661,88300.0
2007-11-09 13:00:00,45.51,45.61,45.43,45.59,48700.0,26.6602,26.7188,26.6133,26.7071,48700.0
2007-11-09 13:05:00,45.59,45.59,45.42,45.52,155300.0,26.7071,26.7071,26.6075,26.6661,155300.0
2007-11-09 13:10:00,45.54,45.63,45.46,45.46,42000.0,26.6778,26.7305,26.6309,26.6309,42000.0
2007-11-09 13:15:00,45.46,45.7,45.46,45.67,89000.0,26.6309,26.7715,26.6309,26.7539,89000.0
2007-11-09 13:20:00,45.69,45.75,45.49,45.6,47700.0,26.7656,26.8008,26.6485,26.7129,47700.0
2007-11-09 13:25:00,45.6,45.61,45.38,45.51,39700.0,26.7129,26.7188,26.584,26.6602,39700.0
2007-11-09 13:30:00,45.51,45.58,45.31,45.5,39200.0,26.6602,26.7012,26.543,26.6543,39200.0
2007-11-09 13:35:00,45.48,45.48,45.25,45.34,43800.0,26.6426,26.6426,26.5079,26.5606,43800.0
2007-11-09 13:40:00,45.37,45.38,45.21,45.29,59200.0,26.5782,26.584,26.4844,26.5313,59200.0
2007-11-09 13:45:00,45.29,45.35,45.23,45.3,64600.0,26.5313,26.5665,26.4962,26.5372,64600.0
2007-11-09 13:50:00,45.3,45.33,45.16,45.19,59700.0,26.5372,26.5547,26.4552,26.4727,59700.0
2007-11-09 13:55:00,45.19,45.2,45.07,45.07,68500.0,26.4727,26.4786,26.4024,26.4024,68500.0
2007-11-09 14:00:00,45.07,45.17,45.01,45.16,110000.0,26.4024,26.461,26.3673,26.4552,110000.0
2007-11-09 14:05:00,45.16,45.21,45.07,45.18,90900.0,26.4552,26.4844,26.4024,26.4669,90900.0
2007-11-09 14:10:00,45.2,45.29,45.06,45.16,92300.0,26.4786,26.5313,26.3966,26.4552,92300.0
2007-11-09 14:15:00,45.15,45.25,45.02,45.24,88000.0,26.4493,26.5079,26.3731,26.502,88000.0
2007-11-09 14:20:00,45.23,45.36,45.2,45.33,140100.0,26.4962,26.5723,26.4786,26.5547,140100.0
2007-11-09 14:25:00,45.35,45.51,45.31,45.33,133300.0,26.5665,26.6602,26.543,26.5547,133300.0
2007-11-09 14:30:00,45.31,45.44,45.31,45.42,111100.0,26.543,26.6192,26.543,26.6075,111100.0
2007-11-09 14:35:00,45.42,45.52,45.3,45.3,96000.0,26.6075,26.6661,26.5372,26.5372,96000.0
2007-11-09 14:40:00,45.34,45.53,45.3,45.46,91300.0,26.5606,26.6719,26.5372,26.6309,91300.0
2007-11-09 14:45:00,45.48,45.51,45.3,45.43,98100.0,26.6426,26.6602,26.5372,26.6133,98100.0
2007-11-09 14:50:00,45.43,45.43,45.15,45.18,94400.0,26.6133,26.6133,26.4493,26.4669,94400.0
2007-11-09 14:55:00,45.18,45.27,45.1,45.25,92700.0,26.4669,26.5196,26.42,26.5079,92700.0
2007-11-09 15:00:00,45.25,45.29,45.07,45.13,170400.0,26.5079,26.5313,26.4024,26.4376,170400.0
2007-11-09 15:05:00,45.12,45.19,45.03,45.1,117200.0,26.4317,26.4727,26.379,26.42,117200.0
2007-11-09 15:10:00,45.09,45.27,45.08,45.25,148100.0,26.4142,26.5196,26.4083,26.5079,148100.0
2007-11-09 15:15:00,45.26,45.4,45.17,45.38,99000.0,26.5137,26.5958,26.461,26.584,99000.0
2007-11-09 15:20:00,45.37,45.53,45.27,45.46,115100.0,26.5782,26.6719,26.5196,26.6309,115100.0
2007-11-09 15:25:00,45.45,45.45,45.2,45.28,126100.0,26.625,26.625,26.4786,26.5255,126100.0
2007-11-09 15:30:00,45.3,45.36,45.23,45.28,105000.0,26.5372,26.5723,26.4962,26.5255,105000.0
2007-11-09 15:35:00,45.29,45.32,45.2,45.26,102200.0,26.5313,26.5489,26.4786,26.5137,102200.0
2007-11-09 15:40:00,45.26,45.37,45.12,45.23,150100.0,26.5137,26.5782,26.4317,26.4962,150100.0
2007-11-09 15:45:00,45.24,45.29,45.11,45.15,198700.0,26.502,26.5313,26.4259,26.4493,198700.0
2007-11-09 15:50:00,45.14,45.23,45.0,45.01,306600.0,26.4434,26.4962,26.3614,26.3673,306600.0
2007-11-09 15:55:00,45.01,45.11,44.98,44.99,293700.0,26.3673,26.4259,26.3497,26.3556,293700.0
2007-11-12 09:30:00,45.33,45.39,45.05,45.29,78500.0,26.5547,26.5899,26.3907,26.5313,78500.0
2007-11-12 09:35:00,45.29,46.0,45.29,45.91,114100.0,26.5313,26.9472,26.5313,26.8945,114100.0
2007-11-12 09:40:00,45.89,46.06,45.71,45.83,120700.0,26.8828,26.9824,26.7774,26.8477,120700.0
2007-11-12 09:45:00,45.83,45.98,45.79,45.91,75400.0,26.8477,26.9355,26.8242,26.8945,75400.0
2007-11-12 09:50:00,45.91,45.92,45.56,45.9,95400.0,26.8945,26.9004,26.6895,26.8887,95400.0
2007-11-12 09:55:00,45.9,46.01,45.83,46.0,73200.0,26.8887,26.9531,26.8477,26.9472,73200.0
2007-11-12 10:00:00,45.99,45.99,45.85,45.91,93900.0,26.9414,26.9414,26.8594,26.8945,93900.0
2007-11-12 10:05:00,45.91,45.95,45.87,45.9,52100.0,26.8945,26.9179,26.8711,26.8887,52100.0
2007-11-12 10:10:00,45.91,46.07,45.89,45.96,96100.0,26.8945,26.9882,26.8828,26.9238,96100.0
2007-11-12 10:15:00,45.96,46.16,45.93,46.05,119200.0,26.9238,27.041,26.9062,26.9765,119200.0
2007-11-12 10:20:00,46.05,46.09,45.89,46.03,41200.0,26.9765,27.0,26.8828,26.9648,41200.0
2007-11-12 10:25:00,46.01,46.04,45.79,45.8,48200.0,26.9531,26.9707,26.8242,26.8301,48200.0
2007-11-12 10:30:00,45.82,46.0,45.82,45.85,99200.0,26.8418,26.9472,26.8418,26.8594,99200.0
2007-11-12 10:35:00,45.85,45.95,45.82,45.91,49800.0,26.8594,26.9179,26.8418,26.8945,49800.0
2007-11-12 10:40:00,45.91,46.25,45.91,46.24,84500.0,26.8945,27.0937,26.8945,27.0878,84500.0
2007-11-12 10:45:00,46.22,46.27,46.16,46.25,58700.0,27.0761,27.1054,27.041,27.0937,58700.0
2007-11-12 10:50:00,46.25,46.3,46.19,46.19,106000.0,27.0937,27.123,27.0585,27.0585,106000.0
2007-11-12 10:55:00,46.19,46.2,46.02,46.2,99900.0,27.0585,27.0644,26.959,27.0644,99900.0
2007-11-12 11:00:00,46.2,46.3,46.15,46.19,56400.0,27.0644,27.123,27.0351,27.0585,56400.0
2007-11-12 11:05:00,46.2,46.42,46.19,46.4,69200.0,27.0644,27.1933,27.0585,27.1816,69200.0
2007-11-12 11:10:00,46.41,46.5,46.39,46.45,70200.0,27.1874,27.2401,27.1757,27.2109,70200.0
2007-11-12 11:15:00,46.45,46.48,46.3,46.33,44500.0,27.2109,27.2284,27.123,27.1406,44500.0
2007-11-12 11:20:00,46.33,46.35,46.3,46.3,20800.0,27.1406,27.1523,27.123,27.123,20800.0
2007-11-12 11:25:00,46.3,46.43,46.3,46.43,52900.0,27.123,27.1991,27.123,27.1991,52900.0
2007-11-12 11:30:00,46.42,46.43,46.22,46.3,27300.0,27.1933,27.1991,27.0761,27.123,27300.0
2007-11-12 11:35:00,46.3,46.31,46.15,46.21,48500.0,27.123,27.1288,27.0351,27.0703,48500.0
2007-11-12 11:40:00,46.22,46.24,46.02,46.12,47400.0,27.0761,27.0878,26.959,27.0175,47400.0
2007-11-12 11:45:00,46.12,46.2,46.1,46.16,54800.0,27.0175,27.0644,27.0058,27.041,54800.0
2007-11-12 11:50:00,46.16,46.23,46.13,46.19,47300.0,27.041,27.082,27.0234,27.0585,47300.0
2007-11-12 11:55:00,46.2,46.23,46.12,46.22,41500.0,27.0644,27.082,27.0175,27.0761,41500.0
2007-11-12 12:00:00,46.23,46.36,46.21,46.28,43900.0,27.082,27.1581,27.0703,27.1113,43900.0
2007-11-12 12:05:00,46.28,46.29,46.21,46.21,25400.0,27.1113,27.1171,27.0703,27.0703,25400.0
2007-11-12 12:10:00,46.21,46.21,45.95,46.07,57400.0,27.0703,27.0703,26.9179,26.9882,57400.0
2007-11-12 12:15:00,46.04,46.13,45.99,46.03,44400.0,26.9707,27.0234,26.9414,26.9648,44400.0
2007-11-12 12:20:00,46.03,46.19,46.01,46.15,30500.0,26.9648,27.0585,26.9531,27.0351,30500.0
2007-11-12 12:25:00,46.15,46.15,46.06,46.08,21500.0,27.0351,27.0351,26.9824,26.9941,21500.0
2007-11-12 12:30:00,46.11,46.21,46.09,46.12,30600.0,27.0117,27.0703,27.0,27.0175,30600.0
2007-11-12 12:35:00,46.12,46.23,46.12,46.18,41500.0,27.0175,27.082,27.0175,27.0527,41500.0
2007-11-12 12:40:00,46.17,46.19,46.1,46.1,57300.0,27.0468,27.0585,27.0058,27.0058,57300.0
2007-11-12 12:45:00,46.09,46.17,46.06,46.16,57400.0,27.0,27.0468,26.9824,27.041,57400.0
2007-11-12 12:50:00,46.16,46.23,46.07,46.1,49800.0,27.041,27.082,26.9882,27.0058,49800.0
2007-11-12 12:55:00,46.09,46.1,46.07,46.08,14000.0,27.0,27.0058,26.9882,26.9941,14000.0
2007-11-12 13:00:00,46.07,46.14,46.05,46.11,34900.0,26.9882,27.0293,26.9765,27.0117,34900.0
2007-11-12 13:05:00,46.12,46.16,46.05,46.09,27900.0,27.0175,27.041,26.9765,27.0,27900.0
2007-11-12 13:10:00,46.07,46.08,45.98,46.03,35800.0,26.9882,26.9941,26.9355,26.9648,35800.0
2007-11-12 13:15:00,46.03,46.04,45.93,46.04,24100.0,26.9648,26.9707,26.9062,26.9707,24100.0
2007-11-12 13:20:00,46.04,46.05,45.94,45.99,31500.0,26.9707,26.9765,26.9121,26.9414,31500.0
2007-11-12 13:25:00,45.99,46.01,45.95,45.96,21700.0,26.9414,26.9531,26.9179,26.9238,21700.0
2007-11-12 13:30:00,45.98,45.98,45.91,45.93,27400.0,26.9355,26.9355,26.8945,26.9062,27400.0
2007-11-12 13:35:00,45.94,45.94,45.73,45.75,55200.0,26.9121,26.9121,26.7891,26.8008,55200.0
2007-11-12 13:40:00,45.75,45.87,45.73,45.82,59300.0,26.8008,26.8711,26.7891,26.8418,59300.0
2007-11-12 13:45:00,45.82,45.9,45.73,45.79,89000.0,26.8418,26.8887,26.7891,26.8242,89000.0
2007-11-12 13:50:00,45.8,45.86,45.68,45.72,73600.0,26.8301,26.8652,26.7598,26.7832,73600.0
2007-11-12 13:55:00,45.71,45.83,45.69,45.81,43400.0,26.7774,26.8477,26.7656,26.8359,43400.0
2007-11-12 14:00:00,45.8,45.9,45.72,45.74,45000.0,26.8301,26.8887,26.7832,26.7949,45000.0
2007-11-12 14:05:00,45.74,45.81,45.69,45.72,39400.0,26.7949,26.8359,26.7656,26.7832,39400.0
2007-11-12 14:10:00,45.71,45.71,45.59,45.65,25000.0,26.7774,26.7774,26.7071,26.7422,25000.0
2007-11-12 14:15:00,45.62,45.62,45.55,45.56,52300.0,26.7246,26.7246,26.6836,26.6895,52300.0
2007-11-12 14:20:00,45.56,45.82,45.56,45.75,50900.0,26.6895,26.8418,26.6895,26.8008,50900.0
2007-11-12 14:25:00,45.74,45.89,45.6,45.79,42500.0,26.7949,26.8828,26.7129,26.8242,42500.0
2007-11-12 14:30:00,45.77,45.97,45.75,45.93,38500.0,26.8125,26.9297,26.8008,26.9062,38500.0
2007-11-12 14:35:00,45.92,45.99,45.83,45.9,47900.0,26.9004,26.9414,26.8477,26.8887,47900.0
2007-11-12 14:40:00,45.9,46.06,45.88,45.92,43700.0,26.8887,26.9824,26.8769,26.9004,43700.0
2007-11-12 14:45:00,45.92,45.96,45.89,45.93,72400.0,26.9004,26.9238,26.8828,26.9062,72400.0
2007-11-12 14:50:00,45.91,46.0,45.88,45.9,215000.0,26.8945,26.9472,26.8769,26.8887,215000.0
2007-11-12 14:55:00,45.9,45.98,45.84,45.98,42100.0,26.8887,26.9355,26.8535,26.9355,42100.0
2007-11-12 15:00:00,45.97,45.97,45.9,45.94,87300.0,26.9297,26.9297,26.8887,26.9121,87300.0
2007-11-12 15:05:00,45.96,46.0,45.88,45.99,56800.0,26.9238,26.9472,26.8769,26.9414,56800.0
2007-11-12 15:10:00,46.0,46.0,45.91,45.99,40000.0,26.9472,26.9472,26.8945,26.9414,40000.0
2007-11-12 15:15:00,45.98,46.0,45.89,46.0,57700.0,26.9355,26.9472,26.8828,26.9472,57700.0
2007-11-12 15:20:00,45.98,46.0,45.93,45.99,60700.0,26.9355,26.9472,26.9062,26.9414,60700.0
2007-11-12 15:25:00,45.98,46.0,45.93,45.95,102900.0,26.9355,26.9472,26.9062,26.9179,102900.0
2007-11-12 15:30:00,45.95,46.0,45.9,45.98,64500.0,26.9179,26.9472,26.8887,26.9355,64500.0
2007-11-12 15:35:00,45.97,45.98,45.9,45.93,96700.0,26.9297,26.9355,26.8887,26.9062,96700.0
2007-11-12 15:40:00,45.91,45.95,45.81,45.89,198600.0,26.8945,26.9179,26.8359,26.8828,198600.0
2007-11-12 15:45:00,45.89,45.9,45.75,45.76,162400.0,26.8828,26.8887,26.8008,26.8066,162400.0
2007-11-12 15:50:00,45.76,45.78,45.63,45.72,143700.0,26.8066,26.8184,26.7305,26.7832,143700.0
2007-11-12 15:55:00,45.7,45.75,45.43,45.47,462600.0,26.7715,26.8008,26.6133,26.6368,462600.0
2007-11-13 09:30:00,46.05,46.62,46.05,46.6,270400.0,26.9765,27.3104,26.9765,27.2987,270400.0
2007-11-13 09:35:00,46.59,47.56,46.58,47.42,726400.0,27.2929,27.8611,27.287,27.7791,726400.0
2007-11-13 09:40:00,47.42,47.43,46.76,46.78,326100.0,27.7791,27.7849,27.3925,27.4042,326100.0
2007-11-13 09:45:00,46.79,47.05,46.79,46.84,184900.0,27.41,27.5623,27.41,27.4393,184900.0
2007-11-13 09:50:00,46.89,46.9,46.68,46.85,154000.0,27.4686,27.4745,27.3456,27.4452,154000.0
2007-11-13 09:55:00,46.85,47.04,46.72,47.03,138000.0,27.4452,27.5565,27.369,27.5506,138000.0
2007-11-13 10:00:00,47.01,47.05,46.91,47.04,108300.0,27.5389,27.5623,27.4803,27.5565,108300.0
2007-11-13 10:05:00,47.03,47.1,46.96,47.05,182200.0,27.5506,27.5916,27.5096,27.5623,182200.0
2007-11-13 10:10:00,47.05,47.27,47.03,47.26,131100.0,27.5623,27.6912,27.5506,27.6854,131100.0
2007-11-13 10:15:00,47.25,47.3,47.12,47.16,72100.0,27.6795,27.7088,27.6033,27.6268,72100.0
2007-11-13 10:20:00,47.17,47.19,46.86,46.92,79300.0,27.6326,27.6444,27.451,27.4862,79300.0
2007-11-13 10:25:00,46.92,47.05,46.77,47.02,100300.0,27.4862,27.5623,27.3983,27.5448,100300.0
2007-11-13 10:30:00,47.02,47.05,46.83,46.84,164700.0,27.5448,27.5623,27.4335,27.4393,164700.0
2007-11-13 10:35:00,46.84,46.95,46.82,46.83,83500.0,27.4393,27.5038,27.4276,27.4335,83500.0
2007-11-13 10:40:00,46.84,46.86,46.56,46.63,125100.0,27.4393,27.451,27.2753,27.3163,125100.0
2007-11-13 10:45:00,46.64,46.8,46.59,46.75,72700.0,27.3222,27.4159,27.2929,27.3866,72700.0
2007-11-13 10:50:00,46.73,46.78,46.43,46.7,922500.0,27.3749,27.4042,27.1991,27.3573,922500.0
2007-11-13 10:55:00,46.67,46.74,46.57,46.67,182400.0,27.3397,27.3807,27.2812,27.3397,182400.0
2007-11-13 11:00:00,46.68,46.75,46.57,46.7,98900.0,27.3456,27.3866,27.2812,27.3573,98900.0
2007-11-13 11:05:00,46.7,46.75,46.63,46.67,94200.0,27.3573,27.3866,27.3163,27.3397,94200.0
2007-11-13 11:10:00,46.68,46.72,46.54,46.54,104500.0,27.3456,27.369,27.2636,27.2636,104500.0
2007-11-13 11:15:00,46.55,46.65,46.51,46.55,87300.0,27.2694,27.328,27.246,27.2694,87300.0
2007-11-13 11:20:00,46.55,46.64,46.51,46.63,72200.0,27.2694,27.3222,27.246,27.3163,72200.0
2007-11-13 11:25:00,46.63,46.88,46.62,46.85,266600.0,27.3163,27.4628,27.3104,27.4452,266600.0
2007-11-13 11:30:00,46.86,46.9,46.67,46.74,90500.0,27.451,27.4745,27.3397,27.3807,90500.0
2007-11-13 11:35:00,46.72,46.76,46.67,46.67,57200.0,27.369,27.3925,27.3397,27.3397,57200.0
2007-11-13 11:40:00,46.69,46.71,46.63,46.68,57300.0,27.3514,27.3632,27.3163,27.3456,57300.0
2007-11-13 11:45:00,46.67,46.76,46.54,46.75,101200.0,27.3397,27.3925,27.2636,27.3866,101200.0
2007-11-13 11:50:00,46.76,46.79,46.58,46.62,33400.0,27.3925,27.41,27.287,27.3104,33400.0
2007-11-13 11:55:00,46.62,46.67,46.57,46.63,46800.0,27.3104,27.3397,27.2812,27.3163,46800.0
2007-11-13 12:00:00,46.62,46.64,46.53,46.61,59700.0,27.3104,27.3222,27.2577,27.3046,59700.0
2007-11-13 12:05:00,46.61,46.64,46.53,46.63,47900.0,27.3046,27.3222,27.2577,27.3163,47900.0
2007-11-13 12:10:00,46.64,46.72,46.6,46.65,55000.0,27.3222,27.369,27.2987,27.328,55000.0
2007-11-13 12:15:00,46.65,46.68,46.61,46.65,58400.0,27.328,27.3456,27.3046,27.328,58400.0
2007-11-13 12:20:00,46.66,46.73,46.65,46.69,131900.0,27.3339,27.3749,27.328,27.3514,131900.0
2007-11-13 12:25:00,46.69,46.7,46.65,46.68,115900.0,27.3514,27.3573,27.328,27.3456,115900.0
2007-11-13 12:30:00,46.69,46.72,46.62,46.62,113600.0,27.3514,27.369,27.3104,27.3104,113600.0
2007-11-13 12:35:00,46.6,46.68,46.54,46.68,91300.0,27.2987,27.3456,27.2636,27.3456,91300.0
2007-11-13 12:40:00,46.67,46.81,46.67,46.76,49500.0,27.3397,27.4217,27.3397,27.3925,49500.0
2007-11-13 12:45:00,46.76,46.77,46.7,46.72,41300.0,27.3925,27.3983,27.3573,27.369,41300.0
2007-11-13 12:50:00,46.7,46.72,46.54,46.62,94500.0,27.3573,27.369,27.2636,27.3104,94500.0
2007-11-13 12:55:00,46.61,46.63,46.43,46.57,47200.0,27.3046,27.3163,27.1991,27.2812,47200.0
2007-11-13 13:00:00,46.57,46.61,46.51,46.54,60300.0,27.2812,27.3046,27.246,27.2636,60300.0
2007-11-13 13:05:00,46.54,46.61,46.52,46.56,35000.0,27.2636,27.3046,27.2519,27.2753,35000.0
2007-11-13 13:10:00,46.56,46.72,46.56,46.67,52500.0,27.2753,27.369,27.2753,27.3397,52500.0
2007-11-13 13:15:00,46.67,46.7,46.6,46.6,44300.0,27.3397,27.3573,27.2987,27.2987,44300.0
2007-11-13 13:20:00,46.61,46.68,46.59,46.62,60700.0,27.3046,27.3456,27.2929,27.3104,60700.0
2007-11-13 13:25:00,46.63,46.7,46.59,46.67,47100.0,27.3163,27.3573,27.2929,27.3397,47100.0
2007-11-13 13:30:00,46.67,46.71,46.66,46.68,36700.0,27.3397,27.3632,27.3339,27.3456,36700.0
2007-11-13 13:35:00,46.68,46.81,46.68,46.8,41600.0,27.3456,27.4217,27.3456,27.4159,41600.0
2007-11-13 13:40:00,46.81,47.0,46.81,46.92,81100.0,27.4217,27.533,27.4217,27.4862,81100.0
2007-11-13 13:45:00,46.92,47.0,46.89,46.96,99400.0,27.4862,27.533,27.4686,27.5096,99400.0
2007-11-13 13:50:00,46.96,47.09,46.96,47.05,101000.0,27.5096,27.5858,27.5096,27.5623,101000.0
2007-11-13 13:55:00,47.04,47.2,47.04,47.13,132400.0,27.5565,27.6502,27.5565,27.6092,132400.0
2007-11-13 14:00:00,47.13,47.18,46.95,47.09,78900.0,27.6092,27.6385,27.5038,27.5858,78900.0
2007-11-13 14:05:00,47.08,47.09,46.96,47.06,81300.0,27.5799,27.5858,27.5096,27.5682,81300.0
2007-11-13 14:10:00,47.08,47.18,47.01,47.15,140000.0,27.5799,27.6385,27.5389,27.6209,140000.0
2007-11-13 14:15:00,47.15,47.4,47.13,47.32,104700.0,27.6209,27.7674,27.6092,27.7205,104700.0
2007-11-13 14:20:00,47.34,47.4,47.25,47.29,190600.0,27.7322,27.7674,27.6795,27.7029,190600.0
2007-11-13 14:25:00,47.3,47.3,47.08,47.08,54000.0,27.7088,27.7088,27.5799,27.5799,54000.0
2007-11-13 14:30:00,47.06,47.17,47.05,47.16,44100.0,27.5682,27.6326,27.5623,27.6268,44100.0
2007-11-13 14:35:00,47.16,47.29,47.14,47.22,66000.0,27.6268,27.7029,27.6151,27.6619,66000.0
2007-11-13 14:40:00,47.22,47.31,47.2,47.2,87700.0,27.6619,27.7146,27.6502,27.6502,87700.0
2007-11-13 14:45:00,47.19,47.23,47.06,47.1,58700.0,27.6444,27.6678,27.5682,27.5916,58700.0
2007-11-13 14:50:00,47.09,47.11,47.01,47.04,50100.0,27.5858,27.5975,27.5389,27.5565,50100.0
2007-11-13 14:55:00,47.02,47.1,46.95,47.05,55900.0,27.5448,27.5916,27.5038,27.5623,55900.0
2007-11-13 15:00:00,47.07,47.15,47.06,47.1,77000.0,27.5741,27.6209,27.5682,27.5916,77000.0
2007-11-13 15:05:00,47.1,47.15,47.08,47.1,56400.0,27.5916,27.6209,27.5799,27.5916,56400.0
2007-11-13 15:10:00,47.08,47.12,46.96,47.06,61100.0,27.5799,27.6033,27.5096,27.5682,61100.0
2007-11-13 15:15:00,47.04,47.06,46.91,47.0,78100.0,27.5565,27.5682,27.4803,27.533,78100.0
2007-11-13 15:20:00,47.0,47.16,46.96,46.96,61300.0,27.533,27.6268,27.5096,27.5096,61300.0
2007-11-13 15:25:00,46.95,46.97,46.76,46.78,131400.0,27.5038,27.5155,27.3925,27.4042,131400.0
2007-11-13 15:30:00,46.8,46.9,46.75,46.89,140000.0,27.4159,27.4745,27.3866,27.4686,140000.0
2007-11-13 15:35:00,46.89,46.93,46.77,46.8,142800.0,27.4686,27.492,27.3983,27.4159,142800.0
2007-11-13 15:40:00,46.79,46.84,46.75,46.78,161100.0,27.41,27.4393,27.3866,27.4042,161100.0
2007-11-13 15:45:00,46.77,46.85,46.72,46.82,230000.0,27.3983,27.4452,27.369,27.4276,230000.0
2007-11-13 15:50:00,46.82,46.95,46.81,46.92,202100.0,27.4276,27.5038,27.4217,27.4862,202100.0
2007-11-13 15:55:00,46.9,46.92,46.83,46.84,256600.0,27.4745,27.4862,27.4335,27.4393,256600.0
2007-11-14 09:30:00,47.04,47.75,47.04,47.69,406500.0,27.5565,27.9724,27.5565,27.9373,406500.0
2007-11-14 09:35:00,47.67,47.75,47.49,47.74,362300.0,27.9255,27.9724,27.8201,27.9665,362300.0
2007-11-14 09:40:00,47.74,47.75,47.61,47.7,147300.0,27.9665,27.9724,27.8904,27.9431,147300.0
2007-11-14 09:45:00,47.69,47.72,47.37,47.37,706400.0,27.9373,27.9548,27.7498,27.7498,706400.0
2007-11-14 09:50:00,47.36,47.36,46.98,47.23,226600.0,27.7439,27.7439,27.5213,27.6678,226600.0
2007-11-14 09:55:00,47.22,47.44,47.2,47.33,138200.0,27.6619,27.7908,27.6502,27.7264,138200.0
2007-11-14 10:00:00,47.32,47.41,47.12,47.12,137400.0,27.7205,27.7732,27.6033,27.6033,137400.0
2007-11-14 10:05:00,47.13,47.21,46.91,46.95,110600.0,27.6092,27.6561,27.4803,27.5038,110600.0
2007-11-14 10:10:00,46.93,46.98,46.89,46.98,72700.0,27.492,27.5213,27.4686,27.5213,72700.0
2007-11-14 10:15:00,46.96,47.0,46.94,47.0,88400.0,27.5096,27.533,27.4979,27.533,88400.0
2007-11-14 10:20:00,46.99,47.0,46.94,46.94,52800.0,27.5272,27.533,27.4979,27.4979,52800.0
2007-11-14 10:25:00,46.95,46.95,46.77,46.8,50400.0,27.5038,27.5038,27.3983,27.4159,50400.0
2007-11-14 10:30:00,46.79,46.87,46.69,46.85,64200.0,27.41,27.4569,27.3514,27.4452,64200.0
2007-11-14 10:35:00,46.85,46.9,46.81,46.9,49000.0,27.4452,27.4745,27.4217,27.4745,49000.0
2007-11-14 10:40:00,46.9,47.2,46.89,47.19,81400.0,27.4745,27.6502,27.4686,27.6444,81400.0
2007-11-14 10:45:00,47.19,47.24,47.08,47.09,105700.0,27.6444,27.6736,27.5799,27.5858,105700.0
2007-11-14 10:50:00,47.09,47.1,46.94,46.96,49400.0,27.5858,27.5916,27.4979,27.5096,49400.0
2007-11-14 10:55:00,46.95,47.04,46.95,47.0,44300.0,27.5038,27.5565,27.5038,27.533,44300.0
2007-11-14 11:00:00,47.0,47.02,46.92,46.97,104500.0,27.533,27.5448,27.4862,27.5155,104500.0
2007-11-14 11:05:00,46.97,46.97,46.78,46.84,59400.0,27.5155,27.5155,27.4042,27.4393,59400.0
2007-11-14 11:10:00,46.85,46.97,46.8,46.82,83000.0,27.4452,27.5155,27.4159,27.4276,83000.0
2007-11-14 11:15:00,46.82,46.91,46.81,46.9,88100.0,27.4276,27.4803,27.4217,27.4745,88100.0
2007-11-14 11:20:00,46.9,46.92,46.85,46.86,41400.0,27.4745,27.4862,27.4452,27.451,41400.0
2007-11-14 11:25:00,46.86,46.94,46.85,46.93,54600.0,27.451,27.4979,27.4452,27.492,54600.0
2007-11-14 11:30:00,46.94,47.07,46.93,47.03,648500.0,27.4979,27.5741,27.492,27.5506,648500.0
2007-11-14 11:35:00,47.02,47.05,46.93,47.01,129300.0,27.5448,27.5623,27.492,27.5389,129300.0
2007-11-14 11:40:00,47.02,47.04,46.98,47.01,100900.0,27.5448,27.5565,27.5213,27.5389,100900.0
2007-11-14 11:45:00,47.01,47.12,46.97,47.09,80900.0,27.5389,27.6033,27.5155,27.5858,80900.0
2007-11-14 11:50:00,47.1,47.15,47.09,47.13,39600.0,27.5916,27.6209,27.5858,27.6092,39600.0
2007-11-14 11:55:00,47.12,47.2,47.08,47.19,40600.0,27.6033,27.6502,27.5799,27.6444,40600.0
2007-11-14 12:00:00,47.18,47.24,47.18,47.23,29500.0,27.6385,27.6736,27.6385,27.6678,29500.0
2007-11-14 12:05:00,47.22,47.24,47.09,47.12,54100.0,27.6619,27.6736,27.5858,27.6033,54100.0
2007-11-14 12:10:00,47.13,47.18,47.07,47.08,94900.0,27.6092,27.6385,27.5741,27.5799,94900.0
2007-11-14 12:15:00,47.08,47.09,46.99,47.0,47300.0,27.5799,27.5858,27.5272,27.533,47300.0
2007-11-14 12:20:00,47.0,47.09,46.98,47.08,36000.0,27.533,27.5858,27.5213,27.5799,36000.0
2007-11-14 12:25:00,47.08,47.11,46.99,47.05,101600.0,27.5799,27.5975,27.5272,27.5623,101600.0
2007-11-14 12:30:00,47.05,47.05,46.98,46.99,27400.0,27.5623,27.5623,27.5213,27.5272,27400.0
2007-11-14 12:35:00,47.0,47.04,46.98,47.03,37000.0,27.533,27.5565,27.5213,27.5506,37000.0
2007-11-14 12:40:00,47.03,47.04,46.97,46.99,30900.0,27.5506,27.5565,27.5155,27.5272,30900.0
2007-11-14 12:45:00,46.98,47.0,46.94,46.96,50900.0,27.5213,27.533,27.4979,27.5096,50900.0
2007-11-14 12:50:00,46.96,47.0,46.94,46.97,43900.0,27.5096,27.533,27.4979,27.5155,43900.0
2007-11-14 12:55:00,46.97,46.99,46.77,46.79,45800.0,27.5155,27.5272,27.3983,27.41,45800.0
2007-11-14 13:00:00,46.78,46.89,46.75,46.83,47800.0,27.4042,27.4686,27.3866,27.4335,47800.0
2007-11-14 13:05:00,46.84,47.01,46.8,46.91,84200.0,27.4393,27.5389,27.4159,27.4803,84200.0
2007-11-14 13:10:00,46.93,47.03,46.88,47.01,50500.0,27.492,27.5506,27.4628,27.5389,50500.0
2007-11-14 13:15:00,47.01,47.04,46.97,47.04,47600.0,27.5389,27.5565,27.5155,27.5565,47600.0
2007-11-14 13:20:00,47.03,47.12,47.02,47.11,71000.0,27.5506,27.6033,27.5448,27.5975,71000.0
2007-11-14 13:25:00,47.12,47.12,47.05,47.08,49700.0,27.6033,27.6033,27.5623,27.5799,49700.0
2007-11-14 13:30:00,47.06,47.12,47.05,47.07,66700.0,27.5682,27.6033,27.5623,27.5741,66700.0
2007-11-14 13:35:00,47.08,47.13,47.03,47.07,52100.0,27.5799,27.6092,27.5506,27.5741,52100.0
2007-11-14 13:40:00,47.07,47.07,46.98,46.98,31200.0,27.5741,27.5741,27.5213,27.5213,31200.0
2007-11-14 13:45:00,46.98,46.99,46.85,46.93,38900.0,27.5213,27.5272,27.4452,27.492,38900.0
2007-11-14 13:50:00,46.93,46.93,46.83,46.9,58800.0,27.492,27.492,27.4335,27.4745,58800.0
2007-11-14 13:55:00,46.89,46.98,46.88,46.93,56200.0,27.4686,27.5213,27.4628,27.492,56200.0
2007-11-14 14:00:00,46.92,46.94,46.88,46.91,46000.0,27.4862,27.4979,27.4628,27.4803,46000.0
2007-11-14 14:05:00,46.92,47.07,46.92,47.01,61800.0,27.4862,27.5741,27.4862,27.5389,61800.0
2007-11-14 14:10:00,47.01,47.12,47.0,47.07,72400.0,27.5389,27.6033,27.533,27.5741,72400.0
2007-11-14 14:15:00,47.07,47.21,47.07,47.17,63900.0,27.5741,27.6561,27.5741,27.6326,63900.0
2007-11-14 14:20:00,47.17,47.25,47.17,47.21,58300.0,27.6326,27.6795,27.6326,27.6561,58300.0
2007-11-14 14:25:00,47.21,47.24,47.15,47.16,38800.0,27.6561,27.6736,27.6209,27.6268,38800.0
2007-11-14 14:30:00,47.16,47.18,47.12,47.15,31800.0,27.6268,27.6385,27.6033,27.6209,31800.0
2007-11-14 14:35:00,47.14,47.18,47.13,47.14,33500.0,27.6151,27.6385,27.6092,27.6151,33500.0
2007-11-14 14:40:00,47.15,47.18,47.12,47.14,24800.0,27.6209,27.6385,27.6033,27.6151,24800.0
2007-11-14 14:45:00,47.15,47.25,47.11,47.21,73400.0,27.6209,27.6795,27.5975,27.6561,73400.0
2007-11-14 14:50:00,47.2,47.25,47.19,47.25,32900.0,27.6502,27.6795,27.6444,27.6795,32900.0
2007-11-14 14:55:00,47.25,47.25,47.2,47.22,38400.0,27.6795,27.6795,27.6502,27.6619,38400.0
2007-11-14 15:00:00,47.22,47.23,47.17,47.19,49500.0,27.6619,27.6678,27.6326,27.6444,49500.0
2007-11-14 15:05:00,47.19,47.22,47.16,47.18,56800.0,27.6444,27.6619,27.6268,27.6385,56800.0
2007-11-14 15:10:00,47.18,47.23,47.17,47.19,85800.0,27.6385,27.6678,27.6326,27.6444,85800.0
2007-11-14 15:15:00,47.2,47.23,47.19,47.22,57600.0,27.6502,27.6678,27.6444,27.6619,57600.0
2007-11-14 15:20:00,47.23,47.42,47.23,47.41,188600.0,27.6678,27.7791,27.6678,27.7732,188600.0
2007-11-14 15:25:00,47.4,47.4,47.31,47.34,131700.0,27.7674,27.7674,27.7146,27.7322,131700.0
2007-11-14 15:30:00,47.33,47.33,47.24,47.25,76500.0,27.7264,27.7264,27.6736,27.6795,76500.0
2007-11-14 15:35:00,47.25,47.25,47.06,47.09,114200.0,27.6795,27.6795,27.5682,27.5858,114200.0
2007-11-14 15:40:00,47.08,47.13,47.05,47.07,161400.0,27.5799,27.6092,27.5623,27.5741,161400.0
2007-11-14 15:45:00,47.08,47.1,47.01,47.03,186500.0,27.5799,27.5916,27.5389,27.5506,186500.0
2007-11-14 15:50:00,47.03,47.06,46.7,46.75,209700.0,27.5506,27.5682,27.3573,27.3866,209700.0
2007-11-14 15:55:00,46.75,46.81,46.72,46.75,188200.0,27.3866,27.4217,27.369,27.3866,188200.0
2007-11-15 09:30:00,46.54,46.68,46.36,46.58,129500.0,27.2636,27.3456,27.1581,27.287,129500.0
2007-11-15 09:35:00,46.58,46.59,46.25,46.39,69100.0,27.287,27.2929,27.0937,27.1757,69100.0
2007-11-15 09:40:00,46.39,47.07,46.38,46.68,86800.0,27.1757,27.5741,27.1698,27.3456,86800.0
2007-11-15 09:45:00,46.64,46.75,46.44,46.5,80600.0,27.3222,27.3866,27.205,27.2401,80600.0
2007-11-15 09:50:00,46.56,46.67,46.54,46.61,52000.0,27.2753,27.3397,27.2636,27.3046,52000.0
2007-11-15 09:55:00,46.61,46.76,46.57,46.69,57800.0,27.3046,27.3925,27.2812,27.3514,57800.0
2007-11-15 10:00:00,46.69,46.73,46.51,46.51,96600.0,27.3514,27.3749,27.246,27.246,96600.0
2007-11-15 10:05:00,46.51,46.51,46.15,46.35,142800.0,27.246,27.246,27.0351,27.1523,142800.0
2007-11-15 10:10:00,46.37,46.68,46.37,46.61,45900.0,27.164,27.3456,27.164,27.3046,45900.0
2007-11-15 10:15:00,46.62,46.68,46.58,46.66,25800.0,27.3104,27.3456,27.287,27.3339,25800.0
2007-11-15 10:20:00,46.67,46.68,46.55,46.66,34100.0,27.3397,27.3456,27.2694,27.3339,34100.0
2007-11-15 10:25:00,46.66,46.72,46.65,46.66,24600.0,27.3339,27.369,27.328,27.3339,24600.0
2007-11-15 10:30:00,46.66,46.8,46.64,46.75,65100.0,27.3339,27.4159,27.3222,27.3866,65100.0
2007-11-15 10:35:00,46.77,47.1,46.77,47.1,69600.0,27.3983,27.5916,27.3983,27.5916,69600.0
2007-11-15 10:40:00,47.1,47.1,46.89,47.01,50000.0,27.5916,27.5916,27.4686,27.5389,50000.0
2007-11-15 10:45:00,47.01,47.04,46.9,47.02,38500.0,27.5389,27.5565,27.4745,27.5448,38500.0
2007-11-15 10:50:00,47.02,47.03,46.94,47.0,35100.0,27.5448,27.5506,27.4979,27.533,35100.0
2007-11-15 10:55:00,47.0,47.01,46.92,46.93,28600.0,27.533,27.5389,27.4862,27.492,28600.0
2007-11-15 11:00:00,46.93,47.13,46.93,47.03,69200.0,27.492,27.6092,27.492,27.5506,69200.0
2007-11-15 11:05:00,47.06,47.39,47.05,47.3,77900.0,27.5682,27.7615,27.5623,27.7088,77900.0
2007-11-15 11:10:00,47.29,47.3,47.19,47.19,15800.0,27.7029,27.7088,27.6444,27.6444,15800.0
2007-11-15 11:15:00,47.19,47.25,47.13,47.22,35200.0,27.6444,27.6795,27.6092,27.6619,35200.0
2007-11-15 11:20:00,47.22,47.3,47.18,47.2,33000.0,27.6619,27.7088,27.6385,27.6502,33000.0
2007-11-15 11:25:00,47.2,47.21,47.11,47.16,32900.0,27.6502,27.6561,27.5975,27.6268,32900.0
2007-11-15 11:30:00,47.15,47.17,47.06,47.1,45000.0,27.6209,27.6326,27.5682,27.5916,45000.0
2007-11-15 11:35:00,47.09,47.25,47.09,47.25,58000.0,27.5858,27.6795,27.5858,27.6795,58000.0
2007-11-15 11:40:00,47.23,47.27,47.08,47.11,45500.0,27.6678,27.6912,27.5799,27.5975,45500.0
2007-11-15 11:45:00,47.11,47.17,47.1,47.16,65500.0,27.5975,27.6326,27.5916,27.6268,65500.0
2007-11-15 11:50:00,47.16,47.18,47.03,47.07,57200.0,27.6268,27.6385,27.5506,27.5741,57200.0
2007-11-15 11:55:00,47.06,47.37,47.06,47.24,172800.0,27.5682,27.7498,27.5682,27.6736,172800.0
2007-11-15 12:00:00,47.24,47.4,47.24,47.25,32800.0,27.6736,27.7674,27.6736,27.6795,32800.0
2007-11-15 12:05:00,47.25,47.26,47.0,47.06,80800.0,27.6795,27.6854,27.533,27.5682,80800.0
2007-11-15 12:10:00,47.06,47.06,46.96,46.96,69900.0,27.5682,27.5682,27.5096,27.5096,69900.0
2007-11-15 12:15:00,46.96,46.99,46.87,46.87,89800.0,27.5096,27.5272,27.4569,27.4569,89800.0
2007-11-15 12:20:00,46.87,47.0,46.87,46.97,49900.0,27.4569,27.533,27.4569,27.5155,49900.0
2007-11-15 12:25:00,46.98,47.01,46.88,46.9,47200.0,27.5213,27.5389,27.4628,27.4745,47200.0
2007-11-15 12:30:00,46.89,47.08,46.75,46.81,82100.0,27.4686,27.5799,27.3866,27.4217,82100.0
2007-11-15 12:35:00,46.79,46.92,46.76,46.9,38600.0,27.41,27.4862,27.3925,27.4745,38600.0
2007-11-15 12:40:00,46.89,46.93,46.63,46.64,65900.0,27.4686,27.492,27.3163,27.3222,65900.0
2007-11-15 12:45:00,46.64,46.72,46.63,46.68,62000.0,27.3222,27.369,27.3163,27.3456,62000.0
2007-11-15 12:50:00,46.68,46.78,46.65,46.71,42900.0,27.3456,27.4042,27.328,27.3632,42900.0
2007-11-15 12:55:00,46.73,47.08,46.71,46.92,86700.0,27.3749,27.5799,27.3632,27.4862,86700.0
2007-11-15 13:00:00,46.91,46.92,46.77,46.79,32200.0,27.4803,27.4862,27.3983,27.41,32200.0
2007-11-15 13:05:00,46.78,46.79,46.71,46.77,29500.0,27.4042,27.41,27.3632,27.3983,29500.0
2007-11-15 13:10:00,46.78,46.88,46.78,46.85,32100.0,27.4042,27.4628,27.4042,27.4452,32100.0
2007-11-15 13:15:00,46.85,46.85,46.71,46.74,31300.0,27.4452,27.4452,27.3632,27.3807,31300.0
2007-11-15 13:20:00,46.74,46.88,46.7,46.88,23200.0,27.3807,27.4628,27.3573,27.4628,23200.0
2007-11-15 13:25:00,46.88,47.05,46.88,47.0,45200.0,27.4628,27.5623,27.4628,27.533,45200.0
2007-11-15 13:30:00,47.0,47.07,47.0,47.05,62800.0,27.533,27.5741,27.533,27.5623,62800.0
2007-11-15 13:35:00,47.06,47.09,46.95,46.96,25600.0,27.5682,27.5858,27.5038,27.5096,25600.0
2007-11-15 13:40:00,46.96,46.98,46.84,46.94,45300.0,27.5096,27.5213,27.4393,27.4979,45300.0
2007-11-15 13:45:00,46.97,46.98,46.89,46.93,20200.0,27.5155,27.5213,27.4686,27.492,20200.0
2007-11-15 13:50:00,46.91,46.92,46.79,46.8,15000.0,27.4803,27.4862,27.41,27.4159,15000.0
2007-11-15 13:55:00,46.79,46.8,46.72,46.74,18200.0,27.41,27.4159,27.369,27.3807,18200.0
2007-11-15 14:00:00,46.75,46.75,45.93,46.62,93300.0,27.3866,27.3866,26.9062,27.3104,93300.0
2007-11-15 14:05:00,46.62,46.71,46.51,46.61,79900.0,27.3104,27.3632,27.246,27.3046,79900.0
2007-11-15 14:10:00,46.61,46.61,46.45,46.48,38600.0,27.3046,27.3046,27.2109,27.2284,38600.0
2007-11-15 14:15:00,46.48,46.55,46.47,46.52,46200.0,27.2284,27.2694,27.2226,27.2519,46200.0
2007-11-15 14:20:00,46.51,46.53,46.46,46.47,53400.0,27.246,27.2577,27.2167,27.2226,53400.0
2007-11-15 14:25:00,46.47,46.6,46.47,46.51,31400.0,27.2226,27.2987,27.2226,27.246,31400.0
2007-11-15 14:30:00,46.5,46.65,46.49,46.65,45900.0,27.2401,27.328,27.2343,27.328,45900.0
2007-11-15 14:35:00,46.65,46.69,46.63,46.66,27900.0,27.328,27.3514,27.3163,27.3339,27900.0
2007-11-15 14:40:00,46.66,46.66,46.36,46.38,41600.0,27.3339,27.3339,27.1581,27.1698,41600.0
2007-11-15 14:45:00,46.39,46.4,46.31,46.37,43700.0,27.1757,27.1816,27.1288,27.164,43700.0
2007-11-15 14:50:00,46.37,46.37,46.25,46.26,94700.0,27.164,27.164,27.0937,27.0995,94700.0
2007-11-15 14:55:00,46.26,46.29,46.13,46.13,75300.0,27.0995,27.1171,27.0234,27.0234,75300.0
2007-11-15 15:00:00,46.14,46.28,46.11,46.26,136700.0,27.0293,27.1113,27.0117,27.0995,136700.0
2007-11-15 15:05:00,46.25,46.27,46.01,46.02,154100.0,27.0937,27.1054,26.9531,26.959,154100.0
2007-11-15 15:10:00,46.02,46.08,46.01,46.05,143500.0,26.959,26.9941,26.9531,26.9765,143500.0
2007-11-15 15:15:00,46.05,46.12,46.05,46.12,110000.0,26.9765,27.0175,26.9765,27.0175,110000.0
2007-11-15 15:20:00,46.12,46.13,46.05,46.07,81900.0,27.0175,27.0234,26.9765,26.9882,81900.0
2007-11-15 15:25:00,46.08,46.23,46.0,46.04,133300.0,26.9941,27.082,26.9472,26.9707,133300.0
2007-11-15 15:30:00,46.03,46.05,45.95,45.96,135700.0,26.9648,26.9765,26.9179,26.9238,135700.0
2007-11-15 15:35:00,45.96,46.1,45.9,45.96,203300.0,26.9238,27.0058,26.8887,26.9238,203300.0
2007-11-15 15:40:00,45.96,46.09,45.88,46.09,144000.0,26.9238,27.0,26.8769,27.0,144000.0
2007-11-15 15:45:00,46.09,46.44,46.09,46.36,228100.0,27.0,27.205,27.0,27.1581,228100.0
2007-11-15 15:50:00,46.37,46.38,46.25,46.33,217700.0,27.164,27.1698,27.0937,27.1406,217700.0
2007-11-15 15:55:00,46.32,46.38,46.25,46.25,172900.0,27.1347,27.1698,27.0937,27.0937,172900.0
2007-11-16 09:30:00,46.51,46.65,46.25,46.4,274600.0,27.246,27.328,27.0937,27.1816,274600.0
2007-11-16 09:35:00,46.4,46.61,46.32,46.59,86600.0,27.1816,27.3046,27.1347,27.2929,86600.0
2007-11-16 09:40:00,46.59,46.65,46.34,46.4,75800.0,27.2929,27.328,27.1464,27.1816,75800.0
2007-11-16 09:45:00,46.4,46.67,46.35,46.66,94100.0,27.1816,27.3397,27.1523,27.3339,94100.0
2007-11-16 09:50:00,46.65,46.77,46.45,46.45,48800.0,27.328,27.3983,27.2109,27.2109,48800.0
2007-11-16 09:55:00,46.46,46.52,46.29,46.29,31500.0,27.2167,27.2519,27.1171,27.1171,31500.0
2007-11-16 10:00:00,46.26,46.28,45.99,46.01,51000.0,27.0995,27.1113,26.9414,26.9531,51000.0
2007-11-16 10:05:00,45.98,46.2,45.89,46.18,66000.0,26.9355,27.0644,26.8828,27.0527,66000.0
2007-11-16 10:10:00,46.21,46.29,46.13,46.13,23800.0,27.0703,27.1171,27.0234,27.0234,23800.0
2007-11-16 10:15:00,46.13,46.41,46.06,46.41,41900.0,27.0234,27.1874,26.9824,27.1874,41900.0
2007-11-16 10:20:00,46.4,46.41,46.28,46.34,35600.0,27.1816,27.1874,27.1113,27.1464,35600.0
2007-11-16 10:25:00,46.35,46.36,46.2,46.2,29900.0,27.1523,27.1581,27.0644,27.0644,29900.0
2007-11-16 10:30:00,46.2,46.25,46.1,46.19,61500.0,27.0644,27.0937,27.0058,27.0585,61500.0
2007-11-16 10:35:00,46.18,46.41,46.02,46.06,24900.0,27.0527,27.1874,26.959,26.9824,24900.0
2007-11-16 10:40:00,46.08,46.11,46.03,46.09,47800.0,26.9941,27.0117,26.9648,27.0,47800.0
2007-11-16 10:45:00,46.07,46.15,46.03,46.13,45300.0,26.9882,27.0351,26.9648,27.0234,45300.0
2007-11-16 10:50:00,46.13,46.33,46.13,46.31,50100.0,27.0234,27.1406,27.0234,27.1288,50100.0
2007-11-16 10:55:00,46.32,46.42,46.18,46.18,35800.0,27.1347,27.1933,27.0527,27.0527,35800.0
2007-11-16 11:00:00,46.17,46.45,46.17,46.44,25900.0,27.0468,27.2109,27.0468,27.205,25900.0
2007-11-16 11:05:00,46.44,46.48,46.38,46.4,28600.0,27.205,27.2284,27.1698,27.1816,28600.0
2007-11-16 11:10:00,46.42,46.53,46.38,46.48,31700.0,27.1933,27.2577,27.1698,27.2284,31700.0
2007-11-16 11:15:00,46.49,46.55,46.46,46.46,27000.0,27.2343,27.2694,27.2167,27.2167,27000.0
2007-11-16 11:20:00,46.48,46.48,46.34,46.46,56000.0,27.2284,27.2284,27.1464,27.2167,56000.0
2007-11-16 11:25:00,46.46,46.46,46.34,46.4,73400.0,27.2167,27.2167,27.1464,27.1816,73400.0
2007-11-16 11:30:00,46.38,46.53,46.38,46.5,35000.0,27.1698,27.2577,27.1698,27.2401,35000.0
2007-11-16 11:35:00,46.48,46.6,46.46,46.5,45000.0,27.2284,27.2987,27.2167,27.2401,45000.0
2007-11-16 11:40:00,46.5,46.61,46.47,46.58,27200.0,27.2401,27.3046,27.2226,27.287,27200.0
2007-11-16 11:45:00,46.58,46.67,46.5,46.66,55300.0,27.287,27.3397,27.2401,27.3339,55300.0
2007-11-16 11:50:00,46.66,46.85,46.63,46.79,68300.0,27.3339,27.4452,27.3163,27.41,68300.0
2007-11-16 11:55:00,46.77,46.81,46.73,46.76,73700.0,27.3983,27.4217,27.3749,27.3925,73700.0
2007-11-16 12:00:00,46.77,46.84,46.74,46.81,65300.0,27.3983,27.4393,27.3807,27.4217,65300.0
2007-11-16 12:05:00,46.81,46.94,46.79,46.92,80200.0,27.4217,27.4979,27.41,27.4862,80200.0
2007-11-16 12:10:00,46.91,46.95,46.85,46.92,64400.0,27.4803,27.5038,27.4452,27.4862,64400.0
2007-11-16 12:15:00,46.93,47.09,46.93,47.01,58400.0,27.492,27.5858,27.492,27.5389,58400.0
2007-11-16 12:20:00,47.0,47.04,46.97,47.01,98100.0,27.533,27.5565,27.5155,27.5389,98100.0
2007-11-16 12:25:00,47.0,47.03,46.96,46.98,59600.0,27.533,27.5506,27.5096,27.5213,59600.0
2007-11-16 12:30:00,46.97,47.05,46.96,47.04,56400.0,27.5155,27.5623,27.5096,27.5565,56400.0
2007-11-16 12:35:00,47.05,47.2,47.04,47.16,70800.0,27.5623,27.6502,27.5565,27.6268,70800.0
2007-11-16 12:40:00,47.16,47.22,46.96,47.07,110800.0,27.6268,27.6619,27.5096,27.5741,110800.0
2007-11-16 12:45:00,47.08,47.08,46.96,47.02,42300.0,27.5799,27.5799,27.5096,27.5448,42300.0
2007-11-16 12:50:00,47.03,47.08,46.99,47.06,28800.0,27.5506,27.5799,27.5272,27.5682,28800.0
2007-11-16 12:55:00,47.06,47.07,46.98,47.01,44500.0,27.5682,27.5741,27.5213,27.5389,44500.0
2007-11-16 13:00:00,47.01,47.09,46.99,47.09,53900.0,27.5389,27.5858,27.5272,27.5858,53900.0
2007-11-16 13:05:00,47.09,47.16,47.04,47.1,51300.0,27.5858,27.6268,27.5565,27.5916,51300.0
2007-11-16 13:10:00,47.1,47.1,47.0,47.04,32600.0,27.5916,27.5916,27.533,27.5565,32600.0
2007-11-16 13:15:00,47.03,47.19,47.0,47.12,41400.0,27.5506,27.6444,27.533,27.6033,41400.0
2007-11-16 13:20:00,47.13,47.14,47.06,47.07,23000.0,27.6092,27.6151,27.5682,27.5741,23000.0
2007-11-16 13:25:00,47.08,47.12,47.05,47.08,65600.0,27.5799,27.6033,27.5623,27.5799,65600.0
2007-11-16 13:30:00,47.09,47.19,47.06,47.13,52900.0,27.5858,27.6444,27.5682,27.6092,52900.0
2007-11-16 13:35:00,47.13,47.15,47.03,47.04,19900.0,27.6092,27.6209,27.5506,27.5565,19900.0
2007-11-16 13:40:00,47.04,47.22,47.0,47.22,41900.0,27.5565,27.6619,27.533,27.6619,41900.0
2007-11-16 13:45:00,47.23,47.3,47.17,47.25,42200.0,27.6678,27.7088,27.6326,27.6795,42200.0
2007-11-16 13:50:00,47.25,47.26,47.09,47.11,25500.0,27.6795,27.6854,27.5858,27.5975,25500.0
2007-11-16 13:55:00,47.12,47.12,47.0,47.07,35800.0,27.6033,27.6033,27.533,27.5741,35800.0
2007-11-16 14:00:00,47.07,47.08,46.84,46.99,47300.0,27.5741,27.5799,27.4393,27.5272,47300.0
2007-11-16 14:05:00,46.99,47.01,46.86,46.93,44800.0,27.5272,27.5389,27.451,27.492,44800.0
2007-11-16 14:10:00,46.93,46.99,46.83,46.85,70500.0,27.492,27.5272,27.4335,27.4452,70500.0
2007-11-16 14:15:00,46.86,46.86,46.72,46.78,36900.0,27.451,27.451,27.369,27.4042,36900.0
2007-11-16 14:20:00,46.79,46.86,46.71,46.71,69100.0,27.41,27.451,27.3632,27.3632,69100.0
2007-11-16 14:25:00,46.74,46.92,46.71,46.86,51400.0,27.3807,27.4862,27.3632,27.451,51400.0
2007-11-16 14:30:00,46.88,46.93,46.72,46.76,30000.0,27.4628,27.492,27.369,27.3925,30000.0
2007-11-16 14:35:00,46.76,46.76,46.59,46.64,53100.0,27.3925,27.3925,27.2929,27.3222,53100.0
2007-11-16 14:40:00,46.63,46.71,46.63,46.64,57200.0,27.3163,27.3632,27.3163,27.3222,57200.0
2007-11-16 14:45:00,46.64,46.68,46.58,46.66,67900.0,27.3222,27.3456,27.287,27.3339,67900.0
2007-11-16 14:50:00,46.67,46.68,46.59,46.67,62100.0,27.3397,27.3456,27.2929,27.3397,62100.0
2007-11-16 14:55:00,46.67,46.74,46.57,46.72,59000.0,27.3397,27.3807,27.2812,27.369,59000.0
2007-11-16 15:00:00,46.73,46.79,46.63,46.65,50100.0,27.3749,27.41,27.3163,27.328,50100.0
2007-11-16 15:05:00,46.65,46.75,46.64,46.64,50900.0,27.328,27.3866,27.3222,27.3222,50900.0
2007-11-16 15:10:00,46.64,46.75,46.63,46.69,36900.0,27.3222,27.3866,27.3163,27.3514,36900.0
2007-11-16 15:15:00,46.69,46.78,46.63,46.69,52300.0,27.3514,27.4042,27.3163,27.3514,52300.0
2007-11-16 15:20:00,46.69,46.75,46.65,46.69,39800.0,27.3514,27.3866,27.328,27.3514,39800.0
2007-11-16 15:25:00,46.69,46.72,46.59,46.59,83200.0,27.3514,27.369,27.2929,27.2929,83200.0
2007-11-16 15:30:00,46.61,46.62,46.53,46.55,133700.0,27.3046,27.3104,27.2577,27.2694,133700.0
2007-11-16 15:35:00,46.54,46.6,46.54,46.56,52600.0,27.2636,27.2987,27.2636,27.2753,52600.0
2007-11-16 15:40:00,46.56,46.73,46.56,46.72,90700.0,27.2753,27.3749,27.2753,27.369,90700.0
2007-11-16 15:45:00,46.72,46.85,46.65,46.85,107000.0,27.369,27.4452,27.328,27.4452,107000.0
2007-11-16 15:50:00,46.85,46.96,46.8,46.95,160900.0,27.4452,27.5096,27.4159,27.5038,160900.0
2007-11-16 15:55:00,46.96,46.97,46.85,46.85,212500.0,27.5096,27.5155,27.4452,27.4452,212500.0
2007-11-19 09:30:00,47.45,47.6,47.25,47.25,171800.0,27.7967,27.8845,27.6795,27.6795,171800.0
2007-11-19 09:35:00,47.26,47.37,46.74,46.8,165800.0,27.6854,27.7498,27.3807,27.4159,165800.0
2007-11-19 09:40:00,46.79,46.9,46.73,46.81,105100.0,27.41,27.4745,27.3749,27.4217,105100.0
2007-11-19 09:45:00,46.8,47.17,46.8,47.12,134000.0,27.4159,27.6326,27.4159,27.6033,134000.0
2007-11-19 09:50:00,47.11,47.16,46.88,47.07,88300.0,27.5975,27.6268,27.4628,27.5741,88300.0
2007-11-19 09:55:00,47.07,47.2,46.9,46.94,94900.0,27.5741,27.6502,27.4745,27.4979,94900.0
2007-11-19 10:00:00,46.94,47.04,46.91,47.0,120800.0,27.4979,27.5565,27.4803,27.533,120800.0
2007-11-19 10:05:00,47.0,47.11,46.95,47.1,132600.0,27.533,27.5975,27.5038,27.5916,132600.0
2007-11-19 10:10:00,47.1,47.13,46.95,47.04,76100.0,27.5916,27.6092,27.5038,27.5565,76100.0
2007-11-19 10:15:00,47.04,47.04,46.85,46.9,111100.0,27.5565,27.5565,27.4452,27.4745,111100.0
2007-11-19 10:20:00,46.9,47.06,46.9,46.95,54500.0,27.4745,27.5682,27.4745,27.5038,54500.0
2007-11-19 10:25:00,46.94,47.02,46.85,47.01,89200.0,27.4979,27.5448,27.4452,27.5389,89200.0
2007-11-19 10:30:00,47.01,47.01,46.78,46.78,73500.0,27.5389,27.5389,27.4042,27.4042,73500.0
2007-11-19 10:35:00,46.78,46.78,46.64,46.73,132700.0,27.4042,27.4042,27.3222,27.3749,132700.0
2007-11-19 10:40:00,46.73,46.78,46.57,46.62,70600.0,27.3749,27.4042,27.2812,27.3104,70600.0
2007-11-19 10:45:00,46.63,46.69,46.58,46.65,50500.0,27.3163,27.3514,27.287,27.328,50500.0
2007-11-19 10:50:00,46.66,46.69,46.55,46.63,71000.0,27.3339,27.3514,27.2694,27.3163,71000.0
2007-11-19 10:55:00,46.64,46.74,46.61,46.71,73100.0,27.3222,27.3807,27.3046,27.3632,73100.0
2007-11-19 11:00:00,46.7,46.92,46.7,46.85,105500.0,27.3573,27.4862,27.3573,27.4452,105500.0
2007-11-19 11:05:00,46.85,46.89,46.78,46.79,44600.0,27.4452,27.4686,27.4042,27.41,44600.0
2007-11-19 11:10:00,46.79,46.87,46.71,46.76,133600.0,27.41,27.4569,27.3632,27.3925,133600.0
2007-11-19 11:15:00,46.77,46.78,46.67,46.72,87400.0,27.3983,27.4042,27.3397,27.369,87400.0
2007-11-19 11:20:00,46.74,46.74,46.54,46.54,94200.0,27.3807,27.3807,27.2636,27.2636,94200.0
2007-11-19 11:25:00,46.54,46.56,46.52,46.55,62800.0,27.2636,27.2753,27.2519,27.2694,62800.0
2007-11-19 11:30:00,46.54,46.67,46.49,46.63,105500.0,27.2636,27.3397,27.2343,27.3163,105500.0
2007-11-19 11:35:00,46.64,46.75,46.61,46.75,53400.0,27.3222,27.3866,27.3046,27.3866,53400.0
2007-11-19 11:40:00,46.75,46.87,46.74,46.78,34600.0,27.3866,27.4569,27.3807,27.4042,34600.0
2007-11-19 11:45:00,46.77,46.83,46.67,46.67,42800.0,27.3983,27.4335,27.3397,27.3397,42800.0
2007-11-19 11:50:00,46.67,46.7,46.47,46.49,122900.0,27.3397,27.3573,27.2226,27.2343,122900.0
2007-11-19 11:55:00,46.47,46.55,46.45,46.53,72300.0,27.2226,27.2694,27.2109,27.2577,72300.0
2007-11-19 12:00:00,46.53,46.74,46.5,46.72,69000.0,27.2577,27.3807,27.2401,27.369,69000.0
2007-11-19 12:05:00,46.72,46.79,46.7,46.79,45200.0,27.369,27.41,27.3573,27.41,45200.0
2007-11-19 12:10:00,46.79,46.79,46.5,46.52,40900.0,27.41,27.41,27.2401,27.2519,40900.0
2007-11-19 12:15:00,46.53,46.72,46.52,46.65,39800.0,27.2577,27.369,27.2519,27.328,39800.0
2007-11-19 12:20:00,46.64,46.71,46.64,46.7,31600.0,27.3222,27.3632,27.3222,27.3573,31600.0
2007-11-19 12:25:00,46.71,46.72,46.6,46.72,34000.0,27.3632,27.369,27.2987,27.369,34000.0
2007-11-19 12:30:00,46.7,46.72,46.59,46.68,33900.0,27.3573,27.369,27.2929,27.3456,33900.0
2007-11-19 12:35:00,46.69,46.73,46.63,46.66,50500.0,27.3514,27.3749,27.3163,27.3339,50500.0
2007-11-19 12:40:00,46.66,46.72,46.64,46.67,46700.0,27.3339,27.369,27.3222,27.3397,46700.0
2007-11-19 12:45:00,46.66,46.78,46.63,46.75,83400.0,27.3339,27.4042,27.3163,27.3866,83400.0
2007-11-19 12:50:00,46.75,46.75,46.53,46.55,39900.0,27.3866,27.3866,27.2577,27.2694,39900.0
2007-11-19 12:55:00,46.54,46.58,46.51,46.53,53000.0,27.2636,27.287,27.246,27.2577,53000.0
2007-11-19 13:00:00,46.52,46.59,46.39,46.39,81700.0,27.2519,27.2929,27.1757,27.1757,81700.0
2007-11-19 13:05:00,46.39,46.5,46.32,46.49,74000.0,27.1757,27.2401,27.1347,27.2343,74000.0
2007-11-19 13:10:00,46.48,46.53,46.36,46.4,76700.0,27.2284,27.2577,27.1581,27.1816,76700.0
2007-11-19 13:15:00,46.42,46.43,46.32,46.37,54000.0,27.1933,27.1991,27.1347,27.164,54000.0
2007-11-19 13:20:00,46.36,46.44,46.34,46.42,81400.0,27.1581,27.205,27.1464,27.1933,81400.0
2007-11-19 13:25:00,46.41,46.52,46.37,46.49,65900.0,27.1874,27.2519,27.164,27.2343,65900.0
2007-11-19 13:30:00,46.49,46.61,46.44,46.46,58800.0,27.2343,27.3046,27.205,27.2167,58800.0
2007-11-19 13:35:00,46.46,46.62,46.4,46.62,47500.0,27.2167,27.3104,27.1816,27.3104,47500.0
2007-11-19 13:40:00,46.62,46.62,46.48,46.49,63900.0,27.3104,27.3104,27.2284,27.2343,63900.0
2007-11-19 13:45:00,46.49,46.58,46.37,46.37,45000.0,27.2343,27.287,27.164,27.164,45000.0
2007-11-19 13:50:00,46.37,46.44,46.3,46.33,42300.0,27.164,27.205,27.123,27.1406,42300.0
2007-11-19 13:55:00,46.32,46.32,46.19,46.29,62000.0,27.1347,27.1347,27.0585,27.1171,62000.0
2007-11-19 14:00:00,46.28,46.36,46.19,46.33,33200.0,27.1113,27.1581,27.0585,27.1406,33200.0
2007-11-19 14:05:00,46.34,46.42,46.21,46.41,33100.0,27.1464,27.1933,27.0703,27.1874,33100.0
2007-11-19 14:10:00,46.43,46.5,46.42,46.44,43400.0,27.1991,27.2401,27.1933,27.205,43400.0
2007-11-19 14:15:00,46.43,46.51,46.3,46.5,51800.0,27.1991,27.246,27.123,27.2401,51800.0
2007-11-19 14:20:00,46.51,46.53,46.37,46.45,79400.0,27.246,27.2577,27.164,27.2109,79400.0
2007-11-19 14:25:00,46.46,46.61,46.42,46.59,83700.0,27.2167,27.3046,27.1933,27.2929,83700.0
2007-11-19 14:30:00,46.59,46.6,46.39,46.42,71200.0,27.2929,27.2987,27.1757,27.1933,71200.0
2007-11-19 14:35:00,46.42,46.5,46.42,46.49,27100.0,27.1933,27.2401,27.1933,27.2343,27100.0
2007-11-19 14:40:00,46.49,46.69,46.48,46.63,113300.0,27.2343,27.3514,27.2284,27.3163,113300.0
2007-11-19 14:45:00,46.65,46.69,46.61,46.66,36700.0,27.328,27.3514,27.3046,27.3339,36700.0
2007-11-19 14:50:00,46.65,46.69,46.52,46.54,141100.0,27.328,27.3514,27.2519,27.2636,141100.0
2007-11-19 14:55:00,46.53,46.69,46.53,46.6,104000.0,27.2577,27.3514,27.2577,27.2987,104000.0
2007-11-19 15:00:00,46.61,46.64,46.58,46.6,86900.0,27.3046,27.3222,27.287,27.2987,86900.0
2007-11-19 15:05:00,46.6,46.66,46.58,46.58,61400.0,27.2987,27.3339,27.287,27.287,61400.0
2007-11-19 15:10:00,46.58,46.61,46.49,46.54,103600.0,27.287,27.3046,27.2343,27.2636,103600.0
2007-11-19 15:15:00,46.53,46.61,46.46,46.47,161600.0,27.2577,27.3046,27.2167,27.2226,161600.0
2007-11-19 15:20:00,46.47,46.6,46.46,46.56,126800.0,27.2226,27.2987,27.2167,27.2753,126800.0
2007-11-19 15:25:00,46.57,46.69,46.54,46.6,162100.0,27.2812,27.3514,27.2636,27.2987,162100.0
2007-11-19 15:30:00,46.59,46.67,46.49,46.51,88300.0,27.2929,27.3397,27.2343,27.246,88300.0
2007-11-19 15:35:00,46.49,46.56,46.48,46.5,82900.0,27.2343,27.2753,27.2284,27.2401,82900.0
2007-11-19 15:40:00,46.5,46.55,46.44,46.5,146000.0,27.2401,27.2694,27.205,27.2401,146000.0
2007-11-19 15:45:00,46.5,46.52,46.44,46.46,120900.0,27.2401,27.2519,27.205,27.2167,120900.0
2007-11-19 15:50:00,46.45,46.58,46.45,46.58,187600.0,27.2109,27.287,27.2109,27.287,187600.0
2007-11-19 15:55:00,46.57,46.58,46.49,46.54,132500.0,27.2812,27.287,27.2343,27.2636,132500.0
2007-11-20 09:30:00,46.7,46.89,46.2,46.89,157100.0,27.3573,27.4686,27.0644,27.4686,157100.0
2007-11-20 09:35:00,46.85,46.95,46.68,46.93,166600.0,27.4452,27.5038,27.3456,27.492,166600.0
2007-11-20 09:40:00,46.93,46.93,46.74,46.81,109800.0,27.492,27.492,27.3807,27.4217,109800.0
2007-11-20 09:45:00,46.8,46.95,46.79,46.83,59700.0,27.4159,27.5038,27.41,27.4335,59700.0
2007-11-20 09:50:00,46.81,47.14,46.8,47.14,144700.0,27.4217,27.6151,27.4159,27.6151,144700.0
2007-11-20 09:55:00,47.13,47.23,47.01,47.16,139100.0,27.6092,27.6678,27.5389,27.6268,139100.0
2007-11-20 10:00:00,47.16,47.22,47.08,47.16,80200.0,27.6268,27.6619,27.5799,27.6268,80200.0
2007-11-20 10:05:00,47.16,47.22,46.96,47.18,109500.0,27.6268,27.6619,27.5096,27.6385,109500.0
2007-11-20 10:10:00,47.18,47.2,47.1,47.2,90100.0,27.6385,27.6502,27.5916,27.6502,90100.0
2007-11-20 10:15:00,47.2,47.29,47.06,47.09,299000.0,27.6502,27.7029,27.5682,27.5858,299000.0
2007-11-20 10:20:00,47.09,47.17,47.07,47.09,69000.0,27.5858,27.6326,27.5741,27.5858,69000.0
2007-11-20 10:25:00,47.09,47.3,47.08,47.28,68000.0,27.5858,27.7088,27.5799,27.6971,68000.0
2007-11-20 10:30:00,47.28,47.38,47.14,47.38,91200.0,27.6971,27.7557,27.6151,27.7557,91200.0
2007-11-20 10:35:00,47.38,47.47,47.37,47.46,121900.0,27.7557,27.8084,27.7498,27.8025,121900.0
2007-11-20 10:40:00,47.44,47.65,47.44,47.65,99800.0,27.7908,27.9138,27.7908,27.9138,99800.0
2007-11-20 10:45:00,47.61,47.71,47.61,47.68,89200.0,27.8904,27.949,27.8904,27.9314,89200.0
2007-11-20 10:50:00,47.68,47.73,47.6,47.64,121200.0,27.9314,27.9607,27.8845,27.908,121200.0
2007-11-20 10:55:00,47.63,47.65,47.58,47.62,126600.0,27.9021,27.9138,27.8728,27.8963,126600.0
2007-11-20 11:00:00,47.62,47.66,47.56,47.63,90200.0,27.8963,27.9197,27.8611,27.9021,90200.0
2007-11-20 11:05:00,47.63,47.72,47.59,47.72,140300.0,27.9021,27.9548,27.8787,27.9548,140300.0
2007-11-20 11:10:00,47.72,47.81,47.66,47.72,198600.0,27.9548,28.0076,27.9197,27.9548,198600.0
2007-11-20 11:15:00,47.72,47.73,47.63,47.65,79400.0,27.9548,27.9607,27.9021,27.9138,79400.0
2007-11-20 11:20:00,47.66,47.72,47.63,47.71,222800.0,27.9197,27.9548,27.9021,27.949,222800.0
2007-11-20 11:25:00,47.72,47.77,47.66,47.68,91500.0,27.9548,27.9841,27.9197,27.9314,91500.0
2007-11-20 11:30:00,47.69,47.72,47.63,47.69,100200.0,27.9373,27.9548,27.9021,27.9373,100200.0
2007-11-20 11:35:00,47.69,47.7,47.55,47.59,84000.0,27.9373,27.9431,27.8552,27.8787,84000.0
2007-11-20 11:40:00,47.6,47.64,47.55,47.57,68600.0,27.8845,27.908,27.8552,27.867,68600.0
2007-11-20 11:45:00,47.57,47.62,47.5,47.59,182000.0,27.867,27.8963,27.826,27.8787,182000.0
2007-11-20 11:50:00,47.61,47.61,47.41,47.48,61700.0,27.8904,27.8904,27.7732,27.8142,61700.0
2007-11-20 11:55:00,47.47,47.48,47.27,47.35,89800.0,27.8084,27.8142,27.6912,27.7381,89800.0
2007-11-20 12:00:00,47.34,47.36,47.28,47.29,78700.0,27.7322,27.7439,27.6971,27.7029,78700.0
2007-11-20 12:05:00,47.28,47.29,47.12,47.12,75000.0,27.6971,27.7029,27.6033,27.6033,75000.0
2007-11-20 12:10:00,47.13,47.21,47.01,47.18,134900.0,27.6092,27.6561,27.5389,27.6385,134900.0
2007-11-20 12:15:00,47.18,47.2,47.09,47.19,59300.0,27.6385,27.6502,27.5858,27.6444,59300.0
2007-11-20 12:20:00,47.21,47.42,47.18,47.4,97100.0,27.6561,27.7791,27.6385,27.7674,97100.0
2007-11-20 12:25:00,47.39,47.43,47.33,47.37,60500.0,27.7615,27.7849,27.7264,27.7498,60500.0
2007-11-20 12:30:00,47.38,47.39,47.1,47.2,94100.0,27.7557,27.7615,27.5916,27.6502,94100.0
2007-11-20 12:35:00,47.21,47.22,47.09,47.16,86700.0,27.6561,27.6619,27.5858,27.6268,86700.0
2007-11-20 12:40:00,47.17,47.17,46.92,46.92,69000.0,27.6326,27.6326,27.4862,27.4862,69000.0
2007-11-20 12:45:00,46.92,47.05,46.89,47.04,95500.0,27.4862,27.5623,27.4686,27.5565,95500.0
2007-11-20 12:50:00,47.05,47.13,47.03,47.05,36000.0,27.5623,27.6092,27.5506,27.5623,36000.0
2007-11-20 12:55:00,47.07,47.22,47.07,47.13,44500.0,27.5741,27.6619,27.5741,27.6092,44500.0
2007-11-20 13:00:00,47.15,47.15,46.8,46.8,119700.0,27.6209,27.6209,27.4159,27.4159,119700.0
2007-11-20 13:05:00,46.8,46.9,46.71,46.73,40800.0,27.4159,27.4745,27.3632,27.3749,40800.0
2007-11-20 13:10:00,46.74,46.74,46.56,46.57,228100.0,27.3807,27.3807,27.2753,27.2812,228100.0
2007-11-20 13:15:00,46.57,46.61,46.52,46.58,120400.0,27.2812,27.3046,27.2519,27.287,120400.0
2007-11-20 13:20:00,46.58,46.65,46.51,46.6,133100.0,27.287,27.328,27.246,27.2987,133100.0
2007-11-20 13:25:00,46.6,46.6,46.31,46.32,102000.0,27.2987,27.2987,27.1288,27.1347,102000.0
2007-11-20 13:30:00,46.33,46.43,46.25,46.32,107100.0,27.1406,27.1991,27.0937,27.1347,107100.0
2007-11-20 13:35:00,46.32,46.7,46.29,46.63,110300.0,27.1347,27.3573,27.1171,27.3163,110300.0
2007-11-20 13:40:00,46.65,46.65,46.54,46.57,34200.0,27.328,27.328,27.2636,27.2812,34200.0
2007-11-20 13:45:00,46.54,46.56,46.44,46.46,59500.0,27.2636,27.2753,27.205,27.2167,59500.0
2007-11-20 13:50:00,46.46,46.49,46.41,46.46,124400.0,27.2167,27.2343,27.1874,27.2167,124400.0
2007-11-20 13:55:00,46.45,46.65,46.44,46.57,90400.0,27.2109,27.328,27.205,27.2812,90400.0
2007-11-20 14:00:00,46.56,46.92,46.49,46.85,138500.0,27.2753,27.4862,27.2343,27.4452,138500.0
2007-11-20 14:05:00,46.85,46.88,46.5,46.66,105400.0,27.4452,27.4628,27.2401,27.3339,105400.0
2007-11-20 14:10:00,46.69,46.74,46.32,46.37,119100.0,27.3514,27.3807,27.1347,27.164,119100.0
2007-11-20 14:15:00,46.37,46.59,46.32,46.46,145500.0,27.164,27.2929,27.1347,27.2167,145500.0
2007-11-20 14:20:00,46.49,46.66,46.46,46.51,117400.0,27.2343,27.3339,27.2167,27.246,117400.0
2007-11-20 14:25:00,46.51,46.62,46.42,46.46,131800.0,27.246,27.3104,27.1933,27.2167,131800.0
2007-11-20 14:30:00,46.48,46.57,46.39,46.48,143900.0,27.2284,27.2812,27.1757,27.2284,143900.0
2007-11-20 14:35:00,46.49,46.69,46.41,46.67,125700.0,27.2343,27.3514,27.1874,27.3397,125700.0
2007-11-20 14:40:00,46.67,46.82,46.64,46.8,68700.0,27.3397,27.4276,27.3222,27.4159,68700.0
2007-11-20 14:45:00,46.8,47.15,46.8,47.04,140700.0,27.4159,27.6209,27.4159,27.5565,140700.0
2007-11-20 14:50:00,47.05,47.11,46.92,46.96,103000.0,27.5623,27.5975,27.4862,27.5096,103000.0
2007-11-20 14:55:00,46.95,46.98,46.89,46.95,85600.0,27.5038,27.5213,27.4686,27.5038,85600.0
2007-11-20 15:00:00,46.95,47.04,46.92,47.02,116000.0,27.5038,27.5565,27.4862,27.5448,116000.0
2007-11-20 15:05:00,47.05,47.05,46.85,46.93,140200.0,27.5623,27.5623,27.4452,27.492,140200.0
2007-11-20 15:10:00,46.92,47.01,46.83,46.96,96300.0,27.4862,27.5389,27.4335,27.5096,96300.0
2007-11-20 15:15:00,46.96,46.99,46.75,46.78,124200.0,27.5096,27.5272,27.3866,27.4042,124200.0
2007-11-20 15:20:00,46.8,46.95,46.76,46.89,202900.0,27.4159,27.5038,27.3925,27.4686,202900.0
2007-11-20 15:25:00,46.9,47.23,46.86,47.18,91300.0,27.4745,27.6678,27.451,27.6385,91300.0
2007-11-20 15:30:00,47.17,47.4,47.12,47.38,148300.0,27.6326,27.7674,27.6033,27.7557,148300.0
2007-11-20 15:35:00,47.38,47.45,47.36,47.44,222700.0,27.7557,27.7967,27.7439,27.7908,222700.0
2007-11-20 15:40:00,47.44,47.58,47.43,47.45,181100.0,27.7908,27.8728,27.7849,27.7967,181100.0
2007-11-20 15:45:00,47.45,47.57,47.4,47.46,266300.0,27.7967,27.867,27.7674,27.8025,266300.0
2007-11-20 15:50:00,47.47,47.51,47.24,47.27,177800.0,27.8084,27.8318,27.6736,27.6912,177800.0
2007-11-20 15:55:00,47.27,47.44,47.26,47.38,231300.0,27.6912,27.7908,27.6854,27.7557,231300.0
2007-11-21 09:30:00,47.0,47.35,47.0,47.01,90100.0,27.533,27.7381,27.533,27.5389,90100.0
2007-11-21 09:35:00,47.02,47.19,46.81,46.81,92400.0,27.5448,27.6444,27.4217,27.4217,92400.0
2007-11-21 09:40:00,46.81,46.92,46.69,46.89,73600.0,27.4217,27.4862,27.3514,27.4686,73600.0
2007-11-21 09:45:00,46.89,47.04,46.85,47.0,77400.0,27.4686,27.5565,27.4452,27.533,77400.0
2007-11-21 09:50:00,46.99,47.25,46.98,47.23,136600.0,27.5272,27.6795,27.5213,27.6678,136600.0
2007-11-21 09:55:00,47.23,47.31,47.14,47.16,103700.0,27.6678,27.7146,27.6151,27.6268,103700.0
2007-11-21 10:00:00,47.15,47.28,47.08,47.13,75700.0,27.6209,27.6971,27.5799,27.6092,75700.0
2007-11-21 10:05:00,47.15,47.24,47.0,47.09,68700.0,27.6209,27.6736,27.533,27.5858,68700.0
2007-11-21 10:10:00,47.08,47.26,47.05,47.22,51800.0,27.5799,27.6854,27.5623,27.6619,51800.0
2007-11-21 10:15:00,47.21,47.28,47.04,47.04,76000.0,27.6561,27.6971,27.5565,27.5565,76000.0
2007-11-21 10:20:00,47.04,47.05,46.85,46.86,98000.0,27.5565,27.5623,27.4452,27.451,98000.0
2007-11-21 10:25:00,46.87,47.07,46.87,47.06,49600.0,27.4569,27.5741,27.4569,27.5682,49600.0
2007-11-21 10:30:00,47.06,47.06,46.75,46.75,131500.0,27.5682,27.5682,27.3866,27.3866,131500.0
2007-11-21 10:35:00,46.75,46.92,46.66,46.85,97900.0,27.3866,27.4862,27.3339,27.4452,97900.0
2007-11-21 10:40:00,46.84,46.88,46.74,46.77,70800.0,27.4393,27.4628,27.3807,27.3983,70800.0
2007-11-21 10:45:00,46.75,46.88,46.73,46.8,35500.0,27.3866,27.4628,27.3749,27.4159,35500.0
2007-11-21 10:50:00,46.78,46.79,46.61,46.65,78200.0,27.4042,27.41,27.3046,27.328,78200.0
2007-11-21 10:55:00,46.65,46.77,46.6,46.68,82600.0,27.328,27.3983,27.2987,27.3456,82600.0
2007-11-21 11:00:00,46.67,46.67,46.53,46.55,47500.0,27.3397,27.3397,27.2577,27.2694,47500.0
2007-11-21 11:05:00,46.55,46.63,46.53,46.56,45900.0,27.2694,27.3163,27.2577,27.2753,45900.0
2007-11-21 11:10:00,46.55,46.85,46.55,46.81,62900.0,27.2694,27.4452,27.2694,27.4217,62900.0
2007-11-21 11:15:00,46.81,46.88,46.76,46.76,44700.0,27.4217,27.4628,27.3925,27.3925,44700.0
2007-11-21 11:20:00,46.75,46.9,46.73,46.81,64300.0,27.3866,27.4745,27.3749,27.4217,64300.0
2007-11-21 11:25:00,46.84,47.09,46.8,47.09,31800.0,27.4393,27.5858,27.4159,27.5858,31800.0
2007-11-21 11:30:00,47.08,47.11,47.0,47.02,37200.0,27.5799,27.5975,27.533,27.5448,37200.0
2007-11-21 11:35:00,47.02,47.09,47.01,47.04,35700.0,27.5448,27.5858,27.5389,27.5565,35700.0
2007-11-21 11:40:00,47.05,47.06,46.97,47.0,56800.0,27.5623,27.5682,27.5155,27.533,56800.0
2007-11-21 11:45:00,46.99,47.02,46.88,46.99,49900.0,27.5272,27.5448,27.4628,27.5272,49900.0
2007-11-21 11:50:00,47.0,47.05,47.0,47.03,392100.0,27.533,27.5623,27.533,27.5506,392100.0
2007-11-21 11:55:00,47.04,47.05,46.95,47.02,102700.0,27.5565,27.5623,27.5038,27.5448,102700.0
2007-11-21 12:00:00,47.02,47.06,46.96,46.98,80300.0,27.5448,27.5682,27.5096,27.5213,80300.0
2007-11-21 12:05:00,46.98,47.03,46.93,46.96,43700.0,27.5213,27.5506,27.492,27.5096,43700.0
2007-11-21 12:10:00,46.96,47.06,46.94,46.98,54900.0,27.5096,27.5682,27.4979,27.5213,54900.0
2007-11-21 12:15:00,46.98,47.04,46.92,47.0,121600.0,27.5213,27.5565,27.4862,27.533,121600.0
2007-11-21 12:20:00,47.0,47.02,46.86,46.87,117100.0,27.533,27.5448,27.451,27.4569,117100.0
2007-11-21 12:25:00,46.87,46.96,46.87,46.95,69200.0,27.4569,27.5096,27.4569,27.5038,69200.0
2007-11-21 12:30:00,46.96,47.0,46.93,46.98,47600.0,27.5096,27.533,27.492,27.5213,47600.0
2007-11-21 12:35:00,46.98,47.07,46.98,47.05,75400.0,27.5213,27.5741,27.5213,27.5623,75400.0
2007-11-21 12:40:00,47.05,47.08,47.02,47.05,62000.0,27.5623,27.5799,27.5448,27.5623,62000.0
2007-11-21 12:45:00,47.05,47.06,46.96,46.98,82100.0,27.5623,27.5682,27.5096,27.5213,82100.0
2007-11-21 12:50:00,46.98,47.03,46.94,47.02,77500.0,27.5213,27.5506,27.4979,27.5448,77500.0
2007-11-21 12:55:00,47.02,47.35,47.02,47.34,67200.0,27.5448,27.7381,27.5448,27.7322,67200.0
2007-11-21 13:00:00,47.33,47.4,47.24,47.31,106500.0,27.7264,27.7674,27.6736,27.7146,106500.0
2007-11-21 13:05:00,47.31,47.32,47.18,47.25,82400.0,27.7146,27.7205,27.6385,27.6795,82400.0
2007-11-21 13:10:00,47.26,47.3,47.23,47.3,42600.0,27.6854,27.7088,27.6678,27.7088,42600.0
2007-11-21 13:15:00,47.3,47.35,47.21,47.29,85600.0,27.7088,27.7381,27.6561,27.7029,85600.0
2007-11-21 13:20:00,47.29,47.4,47.24,47.26,63500.0,27.7029,27.7674,27.6736,27.6854,63500.0
2007-11-21 13:25:00,47.26,47.33,47.18,47.28,49800.0,27.6854,27.7264,27.6385,27.6971,49800.0
2007-11-21 13:30:00,47.27,47.31,47.24,47.27,38700.0,27.6912,27.7146,27.6736,27.6912,38700.0
2007-11-21 13:35:00,47.26,47.3,47.12,47.16,58100.0,27.6854,27.7088,27.6033,27.6268,58100.0
2007-11-21 13:40:00,47.15,47.2,47.1,47.2,48900.0,27.6209,27.6502,27.5916,27.6502,48900.0
2007-11-21 13:45:00,47.2,47.22,47.06,47.17,38500.0,27.6502,27.6619,27.5682,27.6326,38500.0
2007-11-21 13:50:00,47.19,47.19,47.04,47.07,26700.0,27.6444,27.6444,27.5565,27.5741,26700.0
2007-11-21 13:55:00,47.04,47.15,47.02,47.1,47600.0,27.5565,27.6209,27.5448,27.5916,47600.0
2007-11-21 14:00:00,47.11,47.15,47.02,47.08,60700.0,27.5975,27.6209,27.5448,27.5799,60700.0
2007-11-21 14:05:00,47.08,47.1,47.0,47.09,49300.0,27.5799,27.5916,27.533,27.5858,49300.0
2007-11-21 14:10:00,47.08,47.2,47.0,47.14,78900.0,27.5799,27.6502,27.533,27.6151,78900.0
2007-11-21 14:15:00,47.15,47.17,47.11,47.16,21600.0,27.6209,27.6326,27.5975,27.6268,21600.0
2007-11-21 14:20:00,47.15,47.21,47.09,47.11,29500.0,27.6209,27.6561,27.5858,27.5975,29500.0
2007-11-21 14:25:00,47.1,47.23,47.08,47.19,38900.0,27.5916,27.6678,27.5799,27.6444,38900.0
2007-11-21 14:30:00,47.18,47.34,47.18,47.34,32100.0,27.6385,27.7322,27.6385,27.7322,32100.0
2007-11-21 14:35:00,47.34,47.43,47.33,47.33,37200.0,27.7322,27.7849,27.7264,27.7264,37200.0
2007-11-21 14:40:00,47.34,47.41,47.3,47.35,45700.0,27.7322,27.7732,27.7088,27.7381,45700.0
2007-11-21 14:45:00,47.35,47.43,47.32,47.39,32800.0,27.7381,27.7849,27.7205,27.7615,32800.0
2007-11-21 14:50:00,47.4,47.55,47.37,47.53,52100.0,27.7674,27.8552,27.7498,27.8435,52100.0
2007-11-21 14:55:00,47.54,47.65,47.54,47.64,89800.0,27.8494,27.9138,27.8494,27.908,89800.0
2007-11-21 15:00:00,47.62,47.9,47.59,47.85,229300.0,27.8963,28.0603,27.8787,28.031,229300.0
2007-11-21 15:05:00,47.86,47.97,47.8,47.9,204000.0,28.0368,28.1013,28.0017,28.0603,204000.0
2007-11-21 15:10:00,47.9,47.99,47.83,47.87,217400.0,28.0603,28.113,28.0193,28.0427,217400.0
2007-11-21 15:15:00,47.87,47.88,47.7,47.74,143500.0,28.0427,28.0486,27.9431,27.9665,143500.0
2007-11-21 15:20:00,47.74,47.77,47.65,47.72,131700.0,27.9665,27.9841,27.9138,27.9548,131700.0
2007-11-21 15:25:00,47.72,47.77,47.64,47.73,161700.0,27.9548,27.9841,27.908,27.9607,161700.0
2007-11-21 15:30:00,47.74,47.83,47.72,47.77,121200.0,27.9665,28.0193,27.9548,27.9841,121200.0
2007-11-21 15:35:00,47.77,47.81,47.73,47.79,164100.0,27.9841,28.0076,27.9607,27.9958,164100.0
2007-11-21 15:40:00,47.78,47.78,47.62,47.67,153600.0,27.99,27.99,27.8963,27.9255,153600.0
2007-11-21 15:45:00,47.67,47.77,47.66,47.76,159200.0,27.9255,27.9841,27.9197,27.9783,159200.0
2007-11-21 15:50:00,47.75,47.76,47.63,47.66,160200.0,27.9724,27.9783,27.9021,27.9197,160200.0
2007-11-21 15:55:00,47.66,47.67,47.56,47.57,249900.0,27.9197,27.9255,27.8611,27.867,249900.0
2007-11-23 09:30:00,48.5,48.5,47.66,47.96,449800.0,28.4118,28.4118,27.9197,28.0954,449800.0
2007-11-23 09:35:00,47.96,48.08,47.9,48.02,312700.0,28.0954,28.1657,28.0603,28.1306,312700.0
2007-11-23 09:40:00,48.02,48.23,47.99,48.11,310000.0,28.1306,28.2536,28.113,28.1833,310000.0
2007-11-23 09:45:00,48.11,48.31,48.07,48.26,146600.0,28.1833,28.3005,28.1599,28.2712,146600.0
2007-11-23 09:50:00,48.26,48.27,48.15,48.19,86900.0,28.2712,28.277,28.2067,28.2302,86900.0
2007-11-23 09:55:00,48.18,48.38,48.16,48.31,92800.0,28.2243,28.3415,28.2126,28.3005,92800.0
2007-11-23 10:00:00,48.33,48.37,48.3,48.32,97300.0,28.3122,28.3356,28.2946,28.3063,97300.0
2007-11-23 10:05:00,48.31,48.37,48.28,48.32,61300.0,28.3005,28.3356,28.2829,28.3063,61300.0
2007-11-23 10:10:00,48.32,48.33,48.18,48.28,151400.0,28.3063,28.3122,28.2243,28.2829,151400.0
2007-11-23 10:15:00,48.29,48.34,48.2,48.29,127300.0,28.2887,28.318,28.236,28.2887,127300.0
2007-11-23 10:20:00,48.28,48.29,48.18,48.2,79300.0,28.2829,28.2887,28.2243,28.236,79300.0
2007-11-23 10:25:00,48.18,48.2,48.07,48.19,91000.0,28.2243,28.236,28.1599,28.2302,91000.0
2007-11-23 10:30:00,48.18,48.21,48.16,48.18,51700.0,28.2243,28.2419,28.2126,28.2243,51700.0
2007-11-23 10:35:00,48.19,48.2,48.15,48.17,55400.0,28.2302,28.236,28.2067,28.2184,55400.0
2007-11-23 10:40:00,48.16,48.2,48.03,48.03,86500.0,28.2126,28.236,28.1364,28.1364,86500.0
2007-11-23 10:45:00,48.02,48.06,47.97,48.06,55100.0,28.1306,28.154,28.1013,28.154,55100.0
2007-11-23 10:50:00,48.06,48.21,48.05,48.18,52700.0,28.154,28.2419,28.1481,28.2243,52700.0
2007-11-23 10:55:00,48.17,48.18,48.05,48.06,142800.0,28.2184,28.2243,28.1481,28.154,142800.0
2007-11-23 11:00:00,48.07,48.1,48.0,48.07,74100.0,28.1599,28.1774,28.1189,28.1599,74100.0
2007-11-23 11:05:00,48.06,48.15,48.04,48.15,65100.0,28.154,28.2067,28.1423,28.2067,65100.0
2007-11-23 11:10:00,48.14,48.15,47.91,47.96,93400.0,28.2009,28.2067,28.0661,28.0954,93400.0
2007-11-23 11:15:00,47.96,48.01,47.92,48.0,50000.0,28.0954,28.1247,28.072,28.1189,50000.0
2007-11-23 11:20:00,47.99,48.0,47.94,47.99,61200.0,28.113,28.1189,28.0837,28.113,61200.0
2007-11-23 11:25:00,47.99,48.09,47.99,48.05,66700.0,28.113,28.1716,28.113,28.1481,66700.0
2007-11-23 11:30:00,48.07,48.17,48.02,48.07,44600.0,28.1599,28.2184,28.1306,28.1599,44600.0
2007-11-23 11:35:00,48.07,48.2,48.03,48.2,49900.0,28.1599,28.236,28.1364,28.236,49900.0
2007-11-23 11:40:00,48.2,48.39,48.17,48.38,96000.0,28.236,28.3473,28.2184,28.3415,96000.0
2007-11-23 11:45:00,48.38,48.38,48.16,48.17,59900.0,28.3415,28.3415,28.2126,28.2184,59900.0
2007-11-23 11:50:00,48.16,48.25,48.1,48.25,49400.0,28.2126,28.2653,28.1774,28.2653,49400.0
2007-11-23 11:55:00,48.25,48.32,48.17,48.32,57900.0,28.2653,28.3063,28.2184,28.3063,57900.0
2007-11-23 12:00:00,48.32,48.33,48.26,48.26,29100.0,28.3063,28.3122,28.2712,28.2712,29100.0
2007-11-23 12:05:00,48.25,48.33,48.2,48.31,47700.0,28.2653,28.3122,28.236,28.3005,47700.0
2007-11-23 12:10:00,48.3,48.38,48.3,48.36,42500.0,28.2946,28.3415,28.2946,28.3297,42500.0
2007-11-23 12:15:00,48.35,48.39,48.35,48.37,40900.0,28.3239,28.3473,28.3239,28.3356,40900.0
2007-11-23 12:20:00,48.38,48.44,48.37,48.4,56600.0,28.3415,28.3766,28.3356,28.3532,56600.0
2007-11-23 12:25:00,48.4,48.4,48.34,48.38,89800.0,28.3532,28.3532,28.318,28.3415,89800.0
2007-11-23 12:30:00,48.38,48.43,48.31,48.34,97000.0,28.3415,28.3708,28.3005,28.318,97000.0
2007-11-23 12:35:00,48.35,48.35,48.09,48.09,96600.0,28.3239,28.3239,28.1716,28.1716,96600.0
2007-11-23 12:40:00,48.1,48.18,48.07,48.17,136500.0,28.1774,28.2243,28.1599,28.2184,136500.0
2007-11-23 12:45:00,48.16,48.2,48.11,48.16,191600.0,28.2126,28.236,28.1833,28.2126,191600.0
2007-11-23 12:50:00,48.16,48.17,48.0,48.0,121200.0,28.2126,28.2184,28.1189,28.1189,121200.0
2007-11-23 12:55:00,47.99,48.01,47.78,48.0,239700.0,28.113,28.1247,27.99,28.1189,239700.0
2007-11-26 09:30:00,49.15,49.5,48.68,48.94,903100.0,28.7925,28.9976,28.5172,28.6695,903100.0
2007-11-26 09:35:00,48.93,49.0,48.71,48.97,413100.0,28.6637,28.7047,28.5348,28.6871,413100.0
2007-11-26 09:40:00,48.96,49.13,48.87,49.12,457200.0,28.6812,28.7808,28.6285,28.775,457200.0
2007-11-26 09:45:00,49.12,49.24,49.04,49.2,291900.0,28.775,28.8453,28.7281,28.8218,291900.0
2007-11-26 09:50:00,49.19,49.35,48.8,48.83,179200.0,28.816,28.9097,28.5875,28.6051,179200.0
2007-11-26 09:55:00,48.82,49.18,48.8,49.04,162300.0,28.5992,28.8101,28.5875,28.7281,162300.0
2007-11-26 10:00:00,49.04,49.05,48.92,48.95,231600.0,28.7281,28.734,28.6578,28.6754,231600.0
2007-11-26 10:05:00,48.95,48.98,48.91,48.96,154800.0,28.6754,28.693,28.6519,28.6812,154800.0
2007-11-26 10:10:00,48.95,49.14,48.94,49.04,145300.0,28.6754,28.7867,28.6695,28.7281,145300.0
2007-11-26 10:15:00,49.04,49.07,48.8,48.92,247900.0,28.7281,28.7457,28.5875,28.6578,247900.0
2007-11-26 10:20:00,48.92,49.02,48.84,48.93,277500.0,28.6578,28.7164,28.6109,28.6637,277500.0
2007-11-26 10:25:00,48.93,49.03,48.86,48.87,283500.0,28.6637,28.7222,28.6227,28.6285,283500.0
2007-11-26 10:30:00,48.86,48.88,48.66,48.66,235800.0,28.6227,28.6344,28.5055,28.5055,235800.0
2007-11-26 10:35:00,48.67,48.68,48.45,48.48,131700.0,28.5114,28.5172,28.3825,28.4,131700.0
2007-11-26 10:40:00,48.48,48.64,48.46,48.53,80200.0,28.4,28.4938,28.3883,28.4293,80200.0
2007-11-26 10:45:00,48.52,48.7,48.51,48.68,74600.0,28.4235,28.5289,28.4176,28.5172,74600.0
2007-11-26 10:50:00,48.67,48.77,48.59,48.6,126700.0,28.5114,28.5699,28.4645,28.4703,126700.0
2007-11-26 10:55:00,48.6,48.66,48.52,48.62,63100.0,28.4703,28.5055,28.4235,28.4821,63100.0
2007-11-26 11:00:00,48.59,48.81,48.55,48.69,83500.0,28.4645,28.5934,28.4411,28.5231,83500.0
2007-11-26 11:05:00,48.71,48.95,48.7,48.95,96300.0,28.5348,28.6754,28.5289,28.6754,96300.0
2007-11-26 11:10:00,48.94,48.99,48.84,48.84,116900.0,28.6695,28.6988,28.6109,28.6109,116900.0
2007-11-26 11:15:00,48.83,48.95,48.83,48.9,62400.0,28.6051,28.6754,28.6051,28.6461,62400.0
2007-11-26 11:20:00,48.9,48.95,48.78,48.85,138100.0,28.6461,28.6754,28.5758,28.6168,138100.0
2007-11-26 11:25:00,48.85,48.87,48.77,48.81,108800.0,28.6168,28.6285,28.5699,28.5934,108800.0
2007-11-26 11:30:00,48.81,48.84,48.79,48.81,78400.0,28.5934,28.6109,28.5816,28.5934,78400.0
2007-11-26 11:35:00,48.8,48.88,48.79,48.8,129200.0,28.5875,28.6344,28.5816,28.5875,129200.0
2007-11-26 11:40:00,48.81,48.83,48.63,48.7,89500.0,28.5934,28.6051,28.4879,28.5289,89500.0
2007-11-26 11:45:00,48.71,48.8,48.68,48.75,74900.0,28.5348,28.5875,28.5172,28.5582,74900.0
2007-11-26 11:50:00,48.75,48.82,48.71,48.8,135500.0,28.5582,28.5992,28.5348,28.5875,135500.0
2007-11-26 11:55:00,48.81,48.89,48.73,48.73,48400.0,28.5934,28.6402,28.5465,28.5465,48400.0
2007-11-26 12:00:00,48.73,48.95,48.73,48.87,90900.0,28.5465,28.6754,28.5465,28.6285,90900.0
2007-11-26 12:05:00,48.87,48.89,48.75,48.85,78700.0,28.6285,28.6402,28.5582,28.6168,78700.0
2007-11-26 12:10:00,48.88,48.9,48.75,48.79,58400.0,28.6344,28.6461,28.5582,28.5816,58400.0
2007-11-26 12:15:00,48.81,48.93,48.77,48.91,101000.0,28.5934,28.6637,28.5699,28.6519,101000.0
2007-11-26 12:20:00,48.9,49.0,48.89,48.99,85400.0,28.6461,28.7047,28.6402,28.6988,85400.0
2007-11-26 12:25:00,49.0,49.08,48.99,49.08,77400.0,28.7047,28.7515,28.6988,28.7515,77400.0
2007-11-26 12:30:00,49.08,49.15,49.08,49.11,46400.0,28.7515,28.7925,28.7515,28.7691,46400.0
2007-11-26 12:35:00,49.1,49.17,49.02,49.11,68200.0,28.7632,28.8043,28.7164,28.7691,68200.0
2007-11-26 12:40:00,49.1,49.2,49.08,49.2,62300.0,28.7632,28.8218,28.7515,28.8218,62300.0
2007-11-26 12:45:00,49.19,49.28,49.18,49.27,71600.0,28.816,28.8687,28.8101,28.8628,71600.0
2007-11-26 12:50:00,49.25,49.25,49.14,49.23,55600.0,28.8511,28.8511,28.7867,28.8394,55600.0
2007-11-26 12:55:00,49.21,49.46,49.21,49.39,158400.0,28.8277,28.9741,28.8277,28.9331,158400.0
2007-11-26 13:00:00,49.42,49.48,49.31,49.42,122100.0,28.9507,28.9859,28.8863,28.9507,122100.0
2007-11-26 13:05:00,49.44,49.49,49.38,49.42,88700.0,28.9624,28.9917,28.9273,28.9507,88700.0
2007-11-26 13:10:00,49.4,49.47,49.38,49.45,84500.0,28.939,28.98,28.9273,28.9683,84500.0
2007-11-26 13:15:00,49.46,49.5,49.4,49.45,113500.0,28.9741,28.9976,28.939,28.9683,113500.0
2007-11-26 13:20:00,49.47,49.55,49.45,49.46,176600.0,28.98,29.0269,28.9683,28.9741,176600.0
2007-11-26 13:25:00,49.46,49.48,49.22,49.25,105400.0,28.9741,28.9859,28.8335,28.8511,105400.0
2007-11-26 13:30:00,49.25,49.3,49.2,49.26,107100.0,28.8511,28.8804,28.8218,28.857,107100.0
2007-11-26 13:35:00,49.24,49.3,49.21,49.24,75000.0,28.8453,28.8804,28.8277,28.8453,75000.0
2007-11-26 13:40:00,49.24,49.35,49.23,49.24,68800.0,28.8453,28.9097,28.8394,28.8453,68800.0
2007-11-26 13:45:00,49.24,49.25,49.0,49.07,109300.0,28.8453,28.8511,28.7047,28.7457,109300.0
2007-11-26 13:50:00,49.06,49.07,48.8,48.85,105500.0,28.7398,28.7457,28.5875,28.6168,105500.0
2007-11-26 13:55:00,48.86,49.02,48.82,48.95,73700.0,28.6227,28.7164,28.5992,28.6754,73700.0
2007-11-26 14:00:00,48.93,49.06,48.87,49.01,83800.0,28.6637,28.7398,28.6285,28.7105,83800.0
2007-11-26 14:05:00,49.01,49.03,48.87,48.98,45700.0,28.7105,28.7222,28.6285,28.693,45700.0
2007-11-26 14:10:00,49.0,49.01,48.84,49.0,56200.0,28.7047,28.7105,28.6109,28.7047,56200.0
2007-11-26 14:15:00,49.0,49.1,48.97,49.07,51500.0,28.7047,28.7632,28.6871,28.7457,51500.0
2007-11-26 14:20:00,49.08,49.13,48.99,49.08,46600.0,28.7515,28.7808,28.6988,28.7515,46600.0
2007-11-26 14:25:00,49.07,49.15,49.01,49.1,57300.0,28.7457,28.7925,28.7105,28.7632,57300.0
2007-11-26 14:30:00,49.1,49.11,48.93,48.95,83000.0,28.7632,28.7691,28.6637,28.6754,83000.0
2007-11-26 14:35:00,48.97,49.07,48.96,49.04,54800.0,28.6871,28.7457,28.6812,28.7281,54800.0
2007-11-26 14:40:00,49.04,49.11,48.96,49.01,96100.0,28.7281,28.7691,28.6812,28.7105,96100.0
2007-11-26 14:45:00,49.01,49.04,48.95,48.98,76200.0,28.7105,28.7281,28.6754,28.693,76200.0
2007-11-26 14:50:00,48.95,49.06,48.9,48.94,76100.0,28.6754,28.7398,28.6461,28.6695,76100.0
2007-11-26 14:55:00,48.94,48.96,48.82,48.9,59700.0,28.6695,28.6812,28.5992,28.6461,59700.0
2007-11-26 15:00:00,48.9,48.95,48.84,48.84,104600.0,28.6461,28.6754,28.6109,28.6109,104600.0
2007-11-26 15:05:00,48.83,48.88,48.74,48.74,105600.0,28.6051,28.6344,28.5524,28.5524,105600.0
2007-11-26 15:10:00,48.76,48.78,48.58,48.72,197900.0,28.5641,28.5758,28.4586,28.5406,197900.0
2007-11-26 15:15:00,48.72,48.93,48.72,48.85,116300.0,28.5406,28.6637,28.5406,28.6168,116300.0
2007-11-26 15:20:00,48.84,48.84,48.64,48.73,145600.0,28.6109,28.6109,28.4938,28.5465,145600.0
2007-11-26 15:25:00,48.75,48.84,48.65,48.68,126300.0,28.5582,28.6109,28.4996,28.5172,126300.0
2007-11-26 15:30:00,48.69,48.8,48.67,48.75,100200.0,28.5231,28.5875,28.5114,28.5582,100200.0
2007-11-26 15:35:00,48.76,48.76,48.53,48.62,133000.0,28.5641,28.5641,28.4293,28.4821,133000.0
2007-11-26 15:40:00,48.62,48.69,48.49,48.65,143500.0,28.4821,28.5231,28.4059,28.4996,143500.0
2007-11-26 15:45:00,48.67,48.75,48.58,48.6,165700.0,28.5114,28.5582,28.4586,28.4703,165700.0
2007-11-26 15:50:00,48.66,48.66,48.36,48.38,213700.0,28.5055,28.5055,28.3297,28.3415,213700.0
2007-11-26 15:55:00,48.38,48.43,48.16,48.17,269600.0,28.3415,28.3708,28.2126,28.2184,269600.0
2007-11-27 09:30:00,48.38,48.9,48.38,48.79,126800.0,28.3415,28.6461,28.3415,28.5816,126800.0
2007-11-27 09:35:00,48.84,49.03,48.82,48.92,124300.0,28.6109,28.7222,28.5992,28.6578,124300.0
2007-11-27 09:40:00,48.91,49.0,48.63,48.7,71900.0,28.6519,28.7047,28.4879,28.5289,71900.0
2007-11-27 09:45:00,48.72,48.81,48.65,48.81,59400.0,28.5406,28.5934,28.4996,28.5934,59400.0
2007-11-27 09:50:00,48.84,48.99,48.81,48.88,47700.0,28.6109,28.6988,28.5934,28.6344,47700.0
2007-11-27 09:55:00,48.88,49.11,48.86,49.08,87300.0,28.6344,28.7691,28.6227,28.7515,87300.0
2007-11-27 10:00:00,49.07,49.19,49.01,49.06,108600.0,28.7457,28.816,28.7105,28.7398,108600.0
2007-11-27 10:05:00,49.07,49.09,48.8,48.87,83800.0,28.7457,28.7574,28.5875,28.6285,83800.0
2007-11-27 10:10:00,48.87,48.94,48.55,48.55,104600.0,28.6285,28.6695,28.4411,28.4411,104600.0
2007-11-27 10:15:00,48.57,48.6,48.47,48.49,79700.0,28.4528,28.4703,28.3942,28.4059,79700.0
2007-11-27 10:20:00,48.49,48.5,48.28,48.49,143700.0,28.4059,28.4118,28.2829,28.4059,143700.0
2007-11-27 10:25:00,48.5,48.5,48.42,48.5,76700.0,28.4118,28.4118,28.3649,28.4118,76700.0
2007-11-27 10:30:00,48.48,48.7,48.48,48.59,105900.0,28.4,28.5289,28.4,28.4645,105900.0
2007-11-27 10:35:00,48.59,48.68,48.53,48.68,95000.0,28.4645,28.5172,28.4293,28.5172,95000.0
2007-11-27 10:40:00,48.68,48.79,48.65,48.78,58300.0,28.5172,28.5816,28.4996,28.5758,58300.0
2007-11-27 10:45:00,48.78,49.01,48.78,49.01,61800.0,28.5758,28.7105,28.5758,28.7105,61800.0
2007-11-27 10:50:00,49.01,49.01,48.91,48.97,42600.0,28.7105,28.7105,28.6519,28.6871,42600.0
2007-11-27 10:55:00,48.97,49.25,48.96,49.17,121200.0,28.6871,28.8511,28.6812,28.8043,121200.0
2007-11-27 11:00:00,49.17,49.24,49.14,49.19,47100.0,28.8043,28.8453,28.7867,28.816,47100.0
2007-11-27 11:05:00,49.22,49.23,49.1,49.1,36300.0,28.8335,28.8394,28.7632,28.7632,36300.0
2007-11-27 11:10:00,49.1,49.12,48.91,48.92,78400.0,28.7632,28.775,28.6519,28.6578,78400.0
2007-11-27 11:15:00,48.92,48.96,48.81,48.84,63000.0,28.6578,28.6812,28.5934,28.6109,63000.0
2007-11-27 11:20:00,48.84,48.84,48.71,48.75,40700.0,28.6109,28.6109,28.5348,28.5582,40700.0
2007-11-27 11:25:00,48.75,48.89,48.74,48.78,55700.0,28.5582,28.6402,28.5524,28.5758,55700.0
2007-11-27 11:30:00,48.79,48.95,48.79,48.92,71500.0,28.5816,28.6754,28.5816,28.6578,71500.0
2007-11-27 11:35:00,48.92,49.1,48.92,49.08,149500.0,28.6578,28.7632,28.6578,28.7515,149500.0
2007-11-27 11:40:00,49.08,49.42,48.97,48.97,266500.0,28.7515,28.9507,28.6871,28.6871,266500.0
2007-11-27 11:45:00,48.98,49.08,48.98,49.01,43100.0,28.693,28.7515,28.693,28.7105,43100.0
2007-11-27 11:50:00,49.01,49.02,48.96,49.01,45300.0,28.7105,28.7164,28.6812,28.7105,45300.0
2007-11-27 11:55:00,49.0,49.11,48.99,49.11,31500.0,28.7047,28.7691,28.6988,28.7691,31500.0
2007-11-27 12:00:00,49.11,49.21,49.1,49.14,41300.0,28.7691,28.8277,28.7632,28.7867,41300.0
2007-11-27 12:05:00,49.15,49.15,49.04,49.1,49600.0,28.7925,28.7925,28.7281,28.7632,49600.0
2007-11-27 12:10:00,49.1,49.1,49.01,49.05,26900.0,28.7632,28.7632,28.7105,28.734,26900.0
2007-11-27 12:15:00,49.05,49.08,48.98,48.98,27500.0,28.734,28.7515,28.693,28.693,27500.0
2007-11-27 12:20:00,48.97,49.05,48.95,49.03,55400.0,28.6871,28.734,28.6754,28.7222,55400.0
2007-11-27 12:25:00,49.03,49.03,48.94,48.96,41600.0,28.7222,28.7222,28.6695,28.6812,41600.0
2007-11-27 12:30:00,48.97,49.11,48.96,49.09,50900.0,28.6871,28.7691,28.6812,28.7574,50900.0
2007-11-27 12:35:00,49.1,49.25,49.08,49.21,48200.0,28.7632,28.8511,28.7515,28.8277,48200.0
2007-11-27 12:40:00,49.2,49.27,49.16,49.19,69100.0,28.8218,28.8628,28.7984,28.816,69100.0
2007-11-27 12:45:00,49.18,49.28,49.16,49.2,66100.0,28.8101,28.8687,28.7984,28.8218,66100.0
2007-11-27 12:50:00,49.18,49.29,49.18,49.28,50300.0,28.8101,28.8746,28.8101,28.8687,50300.0
2007-11-27 12:55:00,49.3,49.3,49.09,49.13,58100.0,28.8804,28.8804,28.7574,28.7808,58100.0
2007-11-27 13:00:00,49.11,49.18,49.01,49.1,68800.0,28.7691,28.8101,28.7105,28.7632,68800.0
2007-11-27 13:05:00,49.09,49.17,49.07,49.13,74100.0,28.7574,28.8043,28.7457,28.7808,74100.0
2007-11-27 13:10:00,49.14,49.2,49.14,49.17,31100.0,28.7867,28.8218,28.7867,28.8043,31100.0
2007-11-27 13:15:00,49.16,49.22,49.13,49.15,35400.0,28.7984,28.8335,28.7808,28.7925,35400.0
2007-11-27 13:20:00,49.17,49.25,49.12,49.23,43200.0,28.8043,28.8511,28.775,28.8394,43200.0
2007-11-27 13:25:00,49.24,49.29,49.22,49.25,32400.0,28.8453,28.8746,28.8335,28.8511,32400.0
2007-11-27 13:30:00,49.24,49.26,49.16,49.25,32200.0,28.8453,28.857,28.7984,28.8511,32200.0
2007-11-27 13:35:00,49.23,49.39,49.23,49.35,111100.0,28.8394,28.9331,28.8394,28.9097,111100.0
2007-11-27 13:40:00,49.35,49.45,49.34,49.41,95100.0,28.9097,28.9683,28.9038,28.9448,95100.0
2007-11-27 13:45:00,49.41,49.51,49.39,49.51,138000.0,28.9448,29.0034,28.9331,29.0034,138000.0
2007-11-27 13:50:00,49.5,49.51,49.24,49.3,160200.0,28.9976,29.0034,28.8453,28.8804,160200.0
2007-11-27 13:55:00,49.3,49.42,49.29,49.37,55600.0,28.8804,28.9507,28.8746,28.9214,55600.0
2007-11-27 14:00:00,49.38,49.4,49.18,49.19,120800.0,28.9273,28.939,28.8101,28.816,120800.0
2007-11-27 14:05:00,49.19,49.26,49.15,49.18,54000.0,28.816,28.857,28.7925,28.8101,54000.0
2007-11-27 14:10:00,49.17,49.31,49.17,49.26,51500.0,28.8043,28.8863,28.8043,28.857,51500.0
2007-11-27 14:15:00,49.25,49.27,49.08,49.21,130200.0,28.8511,28.8628,28.7515,28.8277,130200.0
2007-11-27 14:20:00,49.2,49.21,49.02,49.09,205500.0,28.8218,28.8277,28.7164,28.7574,205500.0
2007-11-27 14:25:00,49.08,49.18,49.0,49.1,155100.0,28.7515,28.8101,28.7047,28.7632,155100.0
2007-11-27 14:30:00,49.09,49.21,49.06,49.18,115500.0,28.7574,28.8277,28.7398,28.8101,115500.0
2007-11-27 14:35:00,49.18,49.19,49.04,49.12,149100.0,28.8101,28.816,28.7281,28.775,149100.0
2007-11-27 14:40:00,49.12,49.17,49.05,49.1,98600.0,28.775,28.8043,28.734,28.7632,98600.0
2007-11-27 14:45:00,49.1,49.2,49.05,49.05,103500.0,28.7632,28.8218,28.734,28.734,103500.0
2007-11-27 14:50:00,49.06,49.12,48.81,48.85,137800.0,28.7398,28.775,28.5934,28.6168,137800.0
2007-11-27 14:55:00,48.85,48.91,48.8,48.83,126300.0,28.6168,28.6519,28.5875,28.6051,126300.0
2007-11-27 15:00:00,48.83,48.87,48.49,48.49,144000.0,28.6051,28.6285,28.4059,28.4059,144000.0
2007-11-27 15:05:00,48.5,48.65,48.46,48.63,148800.0,28.4118,28.4996,28.3883,28.4879,148800.0
2007-11-27 15:10:00,48.63,48.88,48.63,48.76,87000.0,28.4879,28.6344,28.4879,28.5641,87000.0
2007-11-27 15:15:00,48.75,48.79,48.66,48.71,95300.0,28.5582,28.5816,28.5055,28.5348,95300.0
2007-11-27 15:20:00,48.71,48.81,48.66,48.71,88500.0,28.5348,28.5934,28.5055,28.5348,88500.0
2007-11-27 15:25:00,48.73,48.75,48.51,48.72,92800.0,28.5465,28.5582,28.4176,28.5406,92800.0
2007-11-27 15:30:00,48.73,48.92,48.66,48.91,103300.0,28.5465,28.6578,28.5055,28.6519,103300.0
2007-11-27 15:35:00,48.92,48.99,48.88,48.88,171200.0,28.6578,28.6988,28.6344,28.6344,171200.0
2007-11-27 15:40:00,48.88,49.0,48.86,48.94,136800.0,28.6344,28.7047,28.6227,28.6695,136800.0
2007-11-27 15:45:00,48.92,49.19,48.88,49.18,147200.0,28.6578,28.816,28.6344,28.8101,147200.0
2007-11-27 15:50:00,49.17,49.33,49.12,49.28,207800.0,28.8043,28.898,28.775,28.8687,207800.0
2007-11-27 15:55:00,49.28,49.29,49.09,49.13,216800.0,28.8687,28.8746,28.7574,28.7808,216800.0
2007-11-28 09:30:00,49.6,50.12,49.6,50.06,401800.0,29.0562,29.3608,29.0562,29.3256,401800.0
2007-11-28 09:35:00,50.06,50.14,49.94,49.95,294400.0,29.3256,29.3725,29.2553,29.2612,294400.0
2007-11-28 09:40:00,49.95,50.03,49.73,49.78,180600.0,29.2612,29.3081,29.1323,29.1616,180600.0
2007-11-28 09:45:00,49.78,49.9,49.78,49.81,91600.0,29.1616,29.2319,29.1616,29.1792,91600.0
2007-11-28 09:50:00,49.81,49.91,49.8,49.88,97900.0,29.1792,29.2378,29.1733,29.2202,97900.0
2007-11-28 09:55:00,49.89,49.94,49.84,49.85,170100.0,29.226,29.2553,29.1967,29.2026,170100.0
2007-11-28 10:00:00,49.84,50.04,49.81,50.01,197000.0,29.1967,29.3139,29.1792,29.2963,197000.0
2007-11-28 10:05:00,50.01,50.05,49.99,50.0,68300.0,29.2963,29.3198,29.2846,29.2905,68300.0
2007-11-28 10:10:00,50.0,50.07,49.83,50.02,201500.0,29.2905,29.3315,29.1909,29.3022,201500.0
2007-11-28 10:15:00,50.02,50.12,50.0,50.1,88000.0,29.3022,29.3608,29.2905,29.3491,88000.0
2007-11-28 10:20:00,50.11,50.33,50.1,50.3,169400.0,29.3549,29.4838,29.3491,29.4662,169400.0
2007-11-28 10:25:00,50.3,50.5,50.3,50.47,302900.0,29.4662,29.5834,29.4662,29.5658,302900.0
2007-11-28 10:30:00,50.47,50.59,50.46,50.59,128900.0,29.5658,29.6361,29.5599,29.6361,128900.0
2007-11-28 10:35:00,50.59,50.89,50.57,50.87,141000.0,29.6361,29.8118,29.6244,29.8001,141000.0
2007-11-28 10:40:00,50.87,50.99,50.76,50.95,160000.0,29.8001,29.8704,29.7357,29.847,160000.0
2007-11-28 10:45:00,50.94,50.99,50.6,50.82,191700.0,29.8411,29.8704,29.642,29.7708,191700.0
2007-11-28 10:50:00,50.81,50.87,50.77,50.83,108700.0,29.765,29.8001,29.7416,29.7767,108700.0
2007-11-28 10:55:00,50.81,50.95,50.69,50.78,178600.0,29.765,29.847,29.6947,29.7474,178600.0
2007-11-28 11:00:00,50.79,50.84,50.75,50.77,139500.0,29.7533,29.7826,29.7298,29.7416,139500.0
2007-11-28 11:05:00,50.77,50.82,50.71,50.73,111400.0,29.7416,29.7708,29.7064,29.7181,111400.0
2007-11-28 11:10:00,50.74,50.78,50.69,50.71,112400.0,29.724,29.7474,29.6947,29.7064,112400.0
2007-11-28 11:15:00,50.72,50.77,50.68,50.71,56400.0,29.7123,29.7416,29.6888,29.7064,56400.0
2007-11-28 11:20:00,50.72,50.73,50.57,50.57,83600.0,29.7123,29.7181,29.6244,29.6244,83600.0
2007-11-28 11:25:00,50.57,50.57,50.45,50.52,94500.0,29.6244,29.6244,29.5541,29.5951,94500.0
2007-11-28 11:30:00,50.52,50.53,50.4,50.4,77600.0,29.5951,29.601,29.5248,29.5248,77600.0
2007-11-28 11:35:00,50.4,50.47,50.28,50.29,58200.0,29.5248,29.5658,29.4545,29.4604,58200.0
2007-11-28 11:40:00,50.29,50.4,50.27,50.27,41200.0,29.4604,29.5248,29.4486,29.4486,41200.0
2007-11-28 11:45:00,50.28,50.32,50.25,50.29,46000.0,29.4545,29.4779,29.4369,29.4604,46000.0
2007-11-28 11:50:00,50.29,50.34,50.23,50.33,44300.0,29.4604,29.4897,29.4252,29.4838,44300.0
2007-11-28 11:55:00,50.34,50.4,50.31,50.37,43800.0,29.4897,29.5248,29.4721,29.5072,43800.0
2007-11-28 12:00:00,50.37,50.72,50.36,50.71,131900.0,29.5072,29.7123,29.5014,29.7064,131900.0
2007-11-28 12:05:00,50.71,50.87,50.7,50.82,157400.0,29.7064,29.8001,29.7005,29.7708,157400.0
2007-11-28 12:10:00,50.82,50.87,50.6,50.64,109100.0,29.7708,29.8001,29.642,29.6654,109100.0
2007-11-28 12:15:00,50.65,50.67,50.49,50.52,66700.0,29.6713,29.683,29.5775,29.5951,66700.0
2007-11-28 12:20:00,50.52,50.52,50.43,50.5,43900.0,29.5951,29.5951,29.5424,29.5834,43900.0
2007-11-28 12:25:00,50.51,50.61,50.47,50.58,50100.0,29.5892,29.6478,29.5658,29.6302,50100.0
2007-11-28 12:30:00,50.58,50.6,50.55,50.55,50300.0,29.6302,29.642,29.6127,29.6127,50300.0
2007-11-28 12:35:00,50.56,50.58,50.53,50.55,39500.0,29.6185,29.6302,29.601,29.6127,39500.0
2007-11-28 12:40:00,50.55,50.59,50.52,50.52,48300.0,29.6127,29.6361,29.5951,29.5951,48300.0
2007-11-28 12:45:00,50.53,50.58,50.5,50.54,56800.0,29.601,29.6302,29.5834,29.6068,56800.0
2007-11-28 12:50:00,50.54,50.57,50.52,50.56,34000.0,29.6068,29.6244,29.5951,29.6185,34000.0
2007-11-28 12:55:00,50.57,50.58,50.54,50.55,27500.0,29.6244,29.6302,29.6068,29.6127,27500.0
2007-11-28 13:00:00,50.56,50.58,50.53,50.58,42000.0,29.6185,29.6302,29.601,29.6302,42000.0
2007-11-28 13:05:00,50.58,50.65,50.57,50.62,108400.0,29.6302,29.6713,29.6244,29.6537,108400.0
2007-11-28 13:10:00,50.62,50.66,50.6,50.65,42300.0,29.6537,29.6771,29.642,29.6713,42300.0
2007-11-28 13:15:00,50.65,50.87,50.65,50.86,60200.0,29.6713,29.8001,29.6713,29.7943,60200.0
2007-11-28 13:20:00,50.87,51.0,50.83,50.94,129900.0,29.8001,29.8763,29.7767,29.8411,129900.0
2007-11-28 13:25:00,50.93,50.97,50.92,50.94,79000.0,29.8353,29.8587,29.8294,29.8411,79000.0
2007-11-28 13:30:00,50.95,50.96,50.89,50.91,91300.0,29.847,29.8529,29.8118,29.8236,91300.0
2007-11-28 13:35:00,50.9,51.0,50.86,50.97,127500.0,29.8177,29.8763,29.7943,29.8587,127500.0
2007-11-28 13:40:00,50.99,50.99,50.86,50.86,70700.0,29.8704,29.8704,29.7943,29.7943,70700.0
2007-11-28 13:45:00,50.86,50.93,50.85,50.91,61900.0,29.7943,29.8353,29.7884,29.8236,61900.0
2007-11-28 13:50:00,50.92,50.99,50.91,50.99,66900.0,29.8294,29.8704,29.8236,29.8704,66900.0
2007-11-28 13:55:00,50.98,51.0,50.89,50.89,70000.0,29.8646,29.8763,29.8118,29.8118,70000.0
2007-11-28 14:00:00,50.89,50.9,50.76,50.86,78800.0,29.8118,29.8177,29.7357,29.7943,78800.0
2007-11-28 14:05:00,50.87,50.94,50.84,50.86,98100.0,29.8001,29.8411,29.7826,29.7943,98100.0
2007-11-28 14:10:00,50.86,51.05,50.77,51.05,225100.0,29.7943,29.9056,29.7416,29.9056,225100.0
2007-11-28 14:15:00,51.06,51.19,50.93,51.0,145300.0,29.9114,29.9876,29.8353,29.8763,145300.0
2007-11-28 14:20:00,51.0,51.03,50.97,51.0,67600.0,29.8763,29.8939,29.8587,29.8763,67600.0
2007-11-28 14:25:00,51.01,51.01,50.8,50.82,97000.0,29.8821,29.8821,29.7591,29.7708,97000.0
2007-11-28 14:30:00,50.82,50.82,50.71,50.79,101100.0,29.7708,29.7708,29.7064,29.7533,101100.0
2007-11-28 14:35:00,50.79,50.88,50.79,50.88,72800.0,29.7533,29.806,29.7533,29.806,72800.0
2007-11-28 14:40:00,50.88,50.97,50.87,50.95,191300.0,29.806,29.8587,29.8001,29.847,191300.0
2007-11-28 14:45:00,50.94,50.96,50.87,50.91,74000.0,29.8411,29.8529,29.8001,29.8236,74000.0
2007-11-28 14:50:00,50.9,50.92,50.89,50.9,71300.0,29.8177,29.8294,29.8118,29.8177,71300.0
2007-11-28 14:55:00,50.9,50.91,50.87,50.9,69100.0,29.8177,29.8236,29.8001,29.8177,69100.0
2007-11-28 15:00:00,50.9,50.91,50.88,50.88,90700.0,29.8177,29.8236,29.806,29.806,90700.0
2007-11-28 15:05:00,50.88,50.89,50.84,50.85,91100.0,29.806,29.8118,29.7826,29.7884,91100.0
2007-11-28 15:10:00,50.86,50.91,50.84,50.9,134200.0,29.7943,29.8236,29.7826,29.8177,134200.0
2007-11-28 15:15:00,50.91,50.92,50.89,50.92,110900.0,29.8236,29.8294,29.8118,29.8294,110900.0
2007-11-28 15:20:00,50.92,51.0,50.9,50.93,124700.0,29.8294,29.8763,29.8177,29.8353,124700.0
2007-11-28 15:25:00,50.92,51.0,50.92,50.97,186600.0,29.8294,29.8763,29.8294,29.8587,186600.0
2007-11-28 15:30:00,50.96,50.99,50.9,50.92,138500.0,29.8529,29.8704,29.8177,29.8294,138500.0
2007-11-28 15:35:00,50.91,50.99,50.88,50.93,152700.0,29.8236,29.8704,29.806,29.8353,152700.0
2007-11-28 15:40:00,50.93,50.95,50.78,50.79,211600.0,29.8353,29.847,29.7474,29.7533,211600.0
2007-11-28 15:45:00,50.78,50.79,50.52,50.53,239200.0,29.7474,29.7533,29.5951,29.601,239200.0
2007-11-28 15:50:00,50.56,50.63,50.52,50.55,380200.0,29.6185,29.6595,29.5951,29.6127,380200.0
2007-11-28 15:55:00,50.55,50.66,50.53,50.56,359900.0,29.6127,29.6771,29.601,29.6185,359900.0
2007-11-29 09:30:00,50.32,50.32,49.98,50.0,166100.0,29.4779,29.4779,29.2788,29.2905,166100.0
2007-11-29 09:35:00,50.0,50.18,50.0,50.18,69700.0,29.2905,29.3959,29.2905,29.3959,69700.0
2007-11-29 09:40:00,50.19,50.44,50.19,50.42,88900.0,29.4018,29.5482,29.4018,29.5365,88900.0
2007-11-29 09:45:00,50.42,50.5,50.3,50.37,92000.0,29.5365,29.5834,29.4662,29.5072,92000.0
2007-11-29 09:50:00,50.37,50.37,50.18,50.3,62000.0,29.5072,29.5072,29.3959,29.4662,62000.0
2007-11-29 09:55:00,50.29,50.29,50.18,50.25,73300.0,29.4604,29.4604,29.3959,29.4369,73300.0
2007-11-29 10:00:00,50.23,50.49,50.19,50.39,126800.0,29.4252,29.5775,29.4018,29.5189,126800.0
2007-11-29 10:05:00,50.38,50.38,50.1,50.19,136200.0,29.5131,29.5131,29.3491,29.4018,136200.0
2007-11-29 10:10:00,50.19,50.27,50.07,50.07,138500.0,29.4018,29.4486,29.3315,29.3315,138500.0
2007-11-29 10:15:00,50.07,50.14,50.0,50.02,84700.0,29.3315,29.3725,29.2905,29.3022,84700.0
2007-11-29 10:20:00,50.03,50.11,49.98,49.98,97200.0,29.3081,29.3549,29.2788,29.2788,97200.0
2007-11-29 10:25:00,49.99,50.0,49.82,49.91,115700.0,29.2846,29.2905,29.185,29.2378,115700.0
2007-11-29 10:30:00,49.91,50.07,49.81,49.98,122100.0,29.2378,29.3315,29.1792,29.2788,122100.0
2007-11-29 10:35:00,49.98,50.0,49.88,49.98,120100.0,29.2788,29.2905,29.2202,29.2788,120100.0
2007-11-29 10:40:00,49.98,50.0,49.97,49.98,48900.0,29.2788,29.2905,29.2729,29.2788,48900.0
2007-11-29 10:45:00,49.99,50.09,49.98,50.0,58200.0,29.2846,29.3432,29.2788,29.2905,58200.0
2007-11-29 10:50:00,50.02,50.15,49.99,50.14,63800.0,29.3022,29.3783,29.2846,29.3725,63800.0
2007-11-29 10:55:00,50.15,50.18,50.09,50.12,47700.0,29.3783,29.3959,29.3432,29.3608,47700.0
2007-11-29 11:00:00,50.12,50.14,50.02,50.06,66400.0,29.3608,29.3725,29.3022,29.3256,66400.0
2007-11-29 11:05:00,50.07,50.17,50.06,50.14,88000.0,29.3315,29.3901,29.3256,29.3725,88000.0
2007-11-29 11:10:00,50.16,50.16,50.06,50.06,57800.0,29.3842,29.3842,29.3256,29.3256,57800.0
2007-11-29 11:15:00,50.07,50.08,50.03,50.06,80400.0,29.3315,29.3373,29.3081,29.3256,80400.0
2007-11-29 11:20:00,50.08,50.09,49.9,49.98,64700.0,29.3373,29.3432,29.2319,29.2788,64700.0
2007-11-29 11:25:00,49.99,50.1,49.97,50.1,40600.0,29.2846,29.3491,29.2729,29.3491,40600.0
2007-11-29 11:30:00,50.11,50.28,50.1,50.28,79600.0,29.3549,29.4545,29.3491,29.4545,79600.0
2007-11-29 11:35:00,50.28,50.45,50.27,50.44,68800.0,29.4545,29.5541,29.4486,29.5482,68800.0
2007-11-29 11:40:00,50.43,50.43,50.25,50.27,72400.0,29.5424,29.5424,29.4369,29.4486,72400.0
2007-11-29 11:45:00,50.28,50.4,50.26,50.39,48000.0,29.4545,29.5248,29.4428,29.5189,48000.0
2007-11-29 11:50:00,50.4,50.4,50.34,50.34,27700.0,29.5248,29.5248,29.4897,29.4897,27700.0
2007-11-29 11:55:00,50.35,50.42,50.33,50.35,53700.0,29.4955,29.5365,29.4838,29.4955,53700.0
2007-11-29 12:00:00,50.35,50.37,50.32,50.35,56100.0,29.4955,29.5072,29.4779,29.4955,56100.0
2007-11-29 12:05:00,50.35,50.45,50.31,50.34,63300.0,29.4955,29.5541,29.4721,29.4897,63300.0
2007-11-29 12:10:00,50.34,50.34,50.22,50.22,55700.0,29.4897,29.4897,29.4194,29.4194,55700.0
2007-11-29 12:15:00,50.24,50.24,50.1,50.15,55800.0,29.4311,29.4311,29.3491,29.3783,55800.0
2007-11-29 12:20:00,50.15,50.25,50.1,50.23,68800.0,29.3783,29.4369,29.3491,29.4252,68800.0
2007-11-29 12:25:00,50.22,50.31,50.19,50.31,26800.0,29.4194,29.4721,29.4018,29.4721,26800.0
2007-11-29 12:30:00,50.31,50.31,50.27,50.31,32900.0,29.4721,29.4721,29.4486,29.4721,32900.0
2007-11-29 12:35:00,50.3,50.4,50.3,50.38,52300.0,29.4662,29.5248,29.4662,29.5131,52300.0
2007-11-29 12:40:00,50.38,50.46,50.37,50.45,41100.0,29.5131,29.5599,29.5072,29.5541,41100.0
2007-11-29 12:45:00,50.46,50.47,50.28,50.29,49100.0,29.5599,29.5658,29.4545,29.4604,49100.0
2007-11-29 12:50:00,50.28,50.37,50.26,50.36,47100.0,29.4545,29.5072,29.4428,29.5014,47100.0
2007-11-29 12:55:00,50.37,50.42,50.3,50.31,50900.0,29.5072,29.5365,29.4662,29.4721,50900.0
2007-11-29 13:00:00,50.3,50.38,50.25,50.26,33600.0,29.4662,29.5131,29.4369,29.4428,33600.0
2007-11-29 13:05:00,50.26,50.3,50.21,50.27,55500.0,29.4428,29.4662,29.4135,29.4486,55500.0
2007-11-29 13:10:00,50.27,50.27,50.15,50.19,93500.0,29.4486,29.4486,29.3783,29.4018,93500.0
2007-11-29 13:15:00,50.18,50.2,50.09,50.1,96400.0,29.3959,29.4076,29.3432,29.3491,96400.0
2007-11-29 13:20:00,50.11,50.17,50.09,50.15,53300.0,29.3549,29.3901,29.3432,29.3783,53300.0
2007-11-29 13:25:00,50.15,50.16,50.02,50.02,78300.0,29.3783,29.3842,29.3022,29.3022,78300.0
2007-11-29 13:30:00,50.03,50.09,50.0,50.04,76900.0,29.3081,29.3432,29.2905,29.3139,76900.0
2007-11-29 13:35:00,50.04,50.06,49.97,49.97,60800.0,29.3139,29.3256,29.2729,29.2729,60800.0
2007-11-29 13:40:00,49.97,49.98,49.9,49.97,55500.0,29.2729,29.2788,29.2319,29.2729,55500.0
2007-11-29 13:45:00,49.97,50.09,49.96,50.04,86500.0,29.2729,29.3432,29.267,29.3139,86500.0
2007-11-29 13:50:00,50.04,50.19,50.04,50.18,60100.0,29.3139,29.4018,29.3139,29.3959,60100.0
2007-11-29 13:55:00,50.17,50.17,50.06,50.09,97200.0,29.3901,29.3901,29.3256,29.3432,97200.0
2007-11-29 14:00:00,50.09,50.12,50.02,50.08,79100.0,29.3432,29.3608,29.3022,29.3373,79100.0
2007-11-29 14:05:00,50.07,50.2,50.02,50.19,91500.0,29.3315,29.4076,29.3022,29.4018,91500.0
2007-11-29 14:10:00,50.19,50.2,50.12,50.2,46600.0,29.4018,29.4076,29.3608,29.4076,46600.0
2007-11-29 14:15:00,50.2,50.35,50.2,50.29,58100.0,29.4076,29.4955,29.4076,29.4604,58100.0
2007-11-29 14:20:00,50.29,50.31,50.26,50.31,31700.0,29.4604,29.4721,29.4428,29.4721,31700.0
2007-11-29 14:25:00,50.31,50.41,50.28,50.4,74000.0,29.4721,29.5307,29.4545,29.5248,74000.0
2007-11-29 14:30:00,50.39,50.43,50.34,50.36,63400.0,29.5189,29.5424,29.4897,29.5014,63400.0
2007-11-29 14:35:00,50.37,50.46,50.34,50.4,53300.0,29.5072,29.5599,29.4897,29.5248,53300.0
2007-11-29 14:40:00,50.41,50.5,50.39,50.5,61100.0,29.5307,29.5834,29.5189,29.5834,61100.0
2007-11-29 14:45:00,50.5,50.5,50.42,50.43,46700.0,29.5834,29.5834,29.5365,29.5424,46700.0
2007-11-29 14:50:00,50.43,50.49,50.41,50.44,53100.0,29.5424,29.5775,29.5307,29.5482,53100.0
2007-11-29 14:55:00,50.45,50.49,50.41,50.44,40700.0,29.5541,29.5775,29.5307,29.5482,40700.0
2007-11-29 15:00:00,50.45,50.57,50.42,50.53,102400.0,29.5541,29.6244,29.5365,29.601,102400.0
2007-11-29 15:05:00,50.52,50.57,50.5,50.53,78800.0,29.5951,29.6244,29.5834,29.601,78800.0
2007-11-29 15:10:00,50.53,50.54,50.41,50.41,53600.0,29.601,29.6068,29.5307,29.5307,53600.0
2007-11-29 15:15:00,50.41,50.49,50.41,50.48,59900.0,29.5307,29.5775,29.5307,29.5717,59900.0
2007-11-29 15:20:00,50.48,50.65,50.47,50.59,68600.0,29.5717,29.6713,29.5658,29.6361,68600.0
2007-11-29 15:25:00,50.6,50.71,50.57,50.69,81400.0,29.642,29.7064,29.6244,29.6947,81400.0
2007-11-29 15:30:00,50.68,50.69,50.52,50.63,59600.0,29.6888,29.6947,29.5951,29.6595,59600.0
2007-11-29 15:35:00,50.63,50.65,50.51,50.61,268100.0,29.6595,29.6713,29.5892,29.6478,268100.0
2007-11-29 15:40:00,50.6,50.6,50.51,50.6,84400.0,29.642,29.642,29.5892,29.642,84400.0
2007-11-29 15:45:00,50.6,50.66,50.52,50.61,122800.0,29.642,29.6771,29.5951,29.6478,122800.0
2007-11-29 15:50:00,50.58,50.61,50.44,50.51,158800.0,29.6302,29.6478,29.5482,29.5892,158800.0
2007-11-29 15:55:00,50.51,50.55,50.46,50.51,144500.0,29.5892,29.6127,29.5599,29.5892,144500.0
2007-11-30 09:30:00,51.04,51.45,51.0,51.44,167600.0,29.8997,30.1399,29.8763,30.134,167600.0
2007-11-30 09:35:00,51.44,51.98,51.44,51.93,248800.0,30.134,30.4504,30.134,30.4211,248800.0
2007-11-30 09:40:00,51.92,51.95,51.7,51.7,227000.0,30.4152,30.4328,30.2864,30.2864,227000.0
2007-11-30 09:45:00,51.69,51.75,51.57,51.58,107700.0,30.2805,30.3156,30.2102,30.2161,107700.0
2007-11-30 09:50:00,51.59,51.73,51.46,51.59,154200.0,30.2219,30.3039,30.1458,30.2219,154200.0
2007-11-30 09:55:00,51.61,51.64,51.53,51.61,146900.0,30.2336,30.2512,30.1868,30.2336,146900.0
2007-11-30 10:00:00,51.61,51.74,51.56,51.67,143800.0,30.2336,30.3098,30.2043,30.2688,143800.0
2007-11-30 10:05:00,51.65,51.9,51.65,51.78,135200.0,30.2571,30.4035,30.2571,30.3332,135200.0
2007-11-30 10:10:00,51.78,51.81,51.56,51.58,114000.0,30.3332,30.3508,30.2043,30.2161,114000.0
2007-11-30 10:15:00,51.58,51.58,51.46,51.49,73400.0,30.2161,30.2161,30.1458,30.1633,73400.0
2007-11-30 10:20:00,51.49,51.5,51.38,51.43,93800.0,30.1633,30.1692,30.0989,30.1282,93800.0
2007-11-30 10:25:00,51.43,51.59,51.39,51.59,83700.0,30.1282,30.2219,30.1048,30.2219,83700.0
2007-11-30 10:30:00,51.59,51.7,51.58,51.68,92900.0,30.2219,30.2864,30.2161,30.2746,92900.0
2007-11-30 10:35:00,51.69,51.7,51.63,51.68,76000.0,30.2805,30.2864,30.2453,30.2746,76000.0
2007-11-30 10:40:00,51.7,51.78,51.67,51.73,145000.0,30.2864,30.3332,30.2688,30.3039,145000.0
2007-11-30 10:45:00,51.72,51.78,51.52,51.54,96700.0,30.2981,30.3332,30.1809,30.1926,96700.0
2007-11-30 10:50:00,51.54,51.7,51.44,51.7,86000.0,30.1926,30.2864,30.134,30.2864,86000.0
2007-11-30 10:55:00,51.7,51.78,51.67,51.71,82600.0,30.2864,30.3332,30.2688,30.2922,82600.0
2007-11-30 11:00:00,51.72,51.78,51.66,51.66,152000.0,30.2981,30.3332,30.2629,30.2629,152000.0
2007-11-30 11:05:00,51.66,51.81,51.65,51.66,162200.0,30.2629,30.3508,30.2571,30.2629,162200.0
2007-11-30 11:10:00,51.68,51.76,51.63,51.63,50000.0,30.2746,30.3215,30.2453,30.2453,50000.0
2007-11-30 11:15:00,51.63,51.67,51.41,51.45,59600.0,30.2453,30.2688,30.1165,30.1399,59600.0
2007-11-30 11:20:00,51.45,51.46,51.23,51.35,132300.0,30.1399,30.1458,30.011,30.0813,132300.0
2007-11-30 11:25:00,51.35,51.41,51.3,51.38,68900.0,30.0813,30.1165,30.052,30.0989,68900.0
2007-11-30 11:30:00,51.39,51.4,51.24,51.35,63700.0,30.1048,30.1106,30.0169,30.0813,63700.0
2007-11-30 11:35:00,51.37,51.38,51.29,51.32,29800.0,30.093,30.0989,30.0462,30.0637,29800.0
2007-11-30 11:40:00,51.33,51.41,51.32,51.39,28100.0,30.0696,30.1165,30.0637,30.1048,28100.0
2007-11-30 11:45:00,51.41,51.42,51.35,51.35,39900.0,30.1165,30.1223,30.0813,30.0813,39900.0
2007-11-30 11:50:00,51.35,51.41,51.28,51.37,34600.0,30.0813,30.1165,30.0403,30.093,34600.0
2007-11-30 11:55:00,51.38,51.45,51.37,51.38,41000.0,30.0989,30.1399,30.093,30.0989,41000.0
2007-11-30 12:00:00,51.37,51.38,51.26,51.33,52400.0,30.093,30.0989,30.0286,30.0696,52400.0
2007-11-30 12:05:00,51.33,51.35,51.3,51.31,48300.0,30.0696,30.0813,30.052,30.0579,48300.0
2007-11-30 12:10:00,51.3,51.41,51.3,51.35,29400.0,30.052,30.1165,30.052,30.0813,29400.0
2007-11-30 12:15:00,51.35,51.4,51.3,51.39,44400.0,30.0813,30.1106,30.052,30.1048,44400.0
2007-11-30 12:20:00,51.39,51.44,51.36,51.41,72900.0,30.1048,30.134,30.0872,30.1165,72900.0
2007-11-30 12:25:00,51.41,51.46,51.35,51.45,54400.0,30.1165,30.1458,30.0813,30.1399,54400.0
2007-11-30 12:30:00,51.42,51.42,51.35,51.39,78900.0,30.1223,30.1223,30.0813,30.1048,78900.0
2007-11-30 12:35:00,51.38,51.41,51.38,51.39,27300.0,30.0989,30.1165,30.0989,30.1048,27300.0
2007-11-30 12:40:00,51.39,51.45,51.39,51.39,53900.0,30.1048,30.1399,30.1048,30.1048,53900.0
2007-11-30 12:45:00,51.39,51.48,51.37,51.45,54900.0,30.1048,30.1575,30.093,30.1399,54900.0
2007-11-30 12:50:00,51.45,51.51,51.45,51.45,42000.0,30.1399,30.175,30.1399,30.1399,42000.0
2007-11-30 12:55:00,51.44,51.48,51.17,51.48,165600.0,30.134,30.1575,29.9759,30.1575,165600.0
2007-11-30 13:00:00,51.48,51.48,51.21,51.25,142100.0,30.1575,30.1575,29.9993,30.0227,142100.0
2007-11-30 13:05:00,51.25,51.28,51.22,51.25,68100.0,30.0227,30.0403,30.0052,30.0227,68100.0
2007-11-30 13:10:00,51.26,51.31,51.22,51.22,35500.0,30.0286,30.0579,30.0052,30.0052,35500.0
2007-11-30 13:15:00,51.23,51.35,51.22,51.32,64700.0,30.011,30.0813,30.0052,30.0637,64700.0
2007-11-30 13:20:00,51.32,51.45,51.32,51.45,38800.0,30.0637,30.1399,30.0637,30.1399,38800.0
2007-11-30 13:25:00,51.44,51.58,51.43,51.57,75700.0,30.134,30.2161,30.1282,30.2102,75700.0
2007-11-30 13:30:00,51.57,51.58,51.52,51.55,30500.0,30.2102,30.2161,30.1809,30.1985,30500.0
2007-11-30 13:35:00,51.56,51.65,51.56,51.6,41000.0,30.2043,30.2571,30.2043,30.2278,41000.0
2007-11-30 13:40:00,51.59,51.63,51.55,51.61,48700.0,30.2219,30.2453,30.1985,30.2336,48700.0
2007-11-30 13:45:00,51.61,51.64,51.58,51.64,33300.0,30.2336,30.2512,30.2161,30.2512,33300.0
2007-11-30 13:50:00,51.64,51.64,51.58,51.64,48600.0,30.2512,30.2512,30.2161,30.2512,48600.0
2007-11-30 13:55:00,51.64,51.7,51.59,51.6,48200.0,30.2512,30.2864,30.2219,30.2278,48200.0
2007-11-30 14:00:00,51.59,51.6,51.42,51.43,92100.0,30.2219,30.2278,30.1223,30.1282,92100.0
2007-11-30 14:05:00,51.42,51.54,51.39,51.52,45000.0,30.1223,30.1926,30.1048,30.1809,45000.0
2007-11-30 14:10:00,51.52,51.61,51.52,51.57,48200.0,30.1809,30.2336,30.1809,30.2102,48200.0
2007-11-30 14:15:00,51.56,51.59,51.52,51.53,53100.0,30.2043,30.2219,30.1809,30.1868,53100.0
2007-11-30 14:20:00,51.53,51.55,51.51,51.52,36500.0,30.1868,30.1985,30.175,30.1809,36500.0
2007-11-30 14:25:00,51.52,51.53,51.43,51.47,49400.0,30.1809,30.1868,30.1282,30.1516,49400.0
2007-11-30 14:30:00,51.48,51.51,51.45,51.51,81800.0,30.1575,30.175,30.1399,30.175,81800.0
2007-11-30 14:35:00,51.51,51.53,51.43,51.44,84400.0,30.175,30.1868,30.1282,30.134,84400.0
2007-11-30 14:40:00,51.44,51.44,51.32,51.37,53700.0,30.134,30.134,30.0637,30.093,53700.0
2007-11-30 14:45:00,51.38,51.45,51.37,51.39,118000.0,30.0989,30.1399,30.093,30.1048,118000.0
2007-11-30 14:50:00,51.39,51.4,51.27,51.31,103800.0,30.1048,30.1106,30.0345,30.0579,103800.0
2007-11-30 14:55:00,51.31,51.34,51.26,51.33,86400.0,30.0579,30.0755,30.0286,30.0696,86400.0
2007-11-30 15:00:00,51.33,51.33,51.21,51.3,113100.0,30.0696,30.0696,29.9993,30.052,113100.0
2007-11-30 15:05:00,51.31,51.31,51.11,51.15,191100.0,30.0579,30.0579,29.9407,29.9642,191100.0
2007-11-30 15:10:00,51.14,51.15,51.05,51.1,142500.0,29.9583,29.9642,29.9056,29.9349,142500.0
2007-11-30 15:15:00,51.09,51.1,51.03,51.07,150100.0,29.929,29.9349,29.8939,29.9173,150100.0
2007-11-30 15:20:00,51.07,51.19,51.06,51.14,227100.0,29.9173,29.9876,29.9114,29.9583,227100.0
2007-11-30 15:25:00,51.14,51.15,51.04,51.09,98500.0,29.9583,29.9642,29.8997,29.929,98500.0
2007-11-30 15:30:00,51.09,51.18,51.02,51.03,105600.0,29.929,29.9817,29.888,29.8939,105600.0
2007-11-30 15:35:00,51.04,51.21,51.04,51.19,143600.0,29.8997,29.9993,29.8997,29.9876,143600.0
2007-11-30 15:40:00,51.19,51.27,51.17,51.17,177900.0,29.9876,30.0345,29.9759,29.9759,177900.0
2007-11-30 15:45:00,51.17,51.17,50.87,50.92,248000.0,29.9759,29.9759,29.8001,29.8294,248000.0
2007-11-30 15:50:00,50.92,51.05,50.9,50.94,237300.0,29.8294,29.9056,29.8177,29.8411,237300.0
2007-11-30 15:55:00,50.94,51.09,50.93,51.09,195600.0,29.8411,29.929,29.8353,29.929,195600.0
2007-12-03 09:30:00,51.39,51.39,51.01,51.16,149500.0,30.1048,30.1048,29.8821,29.97,149500.0
2007-12-03 09:35:00,51.16,51.37,51.16,51.2,173100.0,29.97,30.093,29.97,29.9934,173100.0
2007-12-03 09:40:00,51.21,51.27,51.18,51.25,96400.0,29.9993,30.0345,29.9817,30.0227,96400.0
2007-12-03 09:45:00,51.25,51.29,51.08,51.26,90700.0,30.0227,30.0462,29.9232,30.0286,90700.0
2007-12-03 09:50:00,51.26,51.35,51.26,51.34,74700.0,30.0286,30.0813,30.0286,30.0755,74700.0
2007-12-03 09:55:00,51.35,51.39,51.32,51.38,58600.0,30.0813,30.1048,30.0637,30.0989,58600.0
2007-12-03 10:00:00,51.38,51.61,51.37,51.4,118200.0,30.0989,30.2336,30.093,30.1106,118200.0
2007-12-03 10:05:00,51.4,51.42,51.26,51.26,82700.0,30.1106,30.1223,30.0286,30.0286,82700.0
2007-12-03 10:10:00,51.26,51.45,51.25,51.38,39900.0,30.0286,30.1399,30.0227,30.0989,39900.0
2007-12-03 10:15:00,51.39,51.49,51.38,51.43,40600.0,30.1048,30.1633,30.0989,30.1282,40600.0
2007-12-03 10:20:00,51.44,51.52,51.43,51.51,47000.0,30.134,30.1809,30.1282,30.175,47000.0
2007-12-03 10:25:00,51.52,51.53,51.43,51.51,58800.0,30.1809,30.1868,30.1282,30.175,58800.0
2007-12-03 10:30:00,51.52,51.56,51.49,51.53,116300.0,30.1809,30.2043,30.1633,30.1868,116300.0
2007-12-03 10:35:00,51.53,51.73,51.51,51.65,93300.0,30.1868,30.3039,30.175,30.2571,93300.0
2007-12-03 10:40:00,51.65,51.8,51.65,51.75,82600.0,30.2571,30.3449,30.2571,30.3156,82600.0
2007-12-03 10:45:00,51.73,51.77,51.69,51.69,96400.0,30.3039,30.3274,30.2805,30.2805,96400.0
2007-12-03 10:50:00,51.69,51.7,51.53,51.58,97300.0,30.2805,30.2864,30.1868,30.2161,97300.0
2007-12-03 10:55:00,51.58,51.6,51.51,51.55,99800.0,30.2161,30.2278,30.175,30.1985,99800.0
2007-12-03 11:00:00,51.55,51.56,51.36,51.45,65400.0,30.1985,30.2043,30.0872,30.1399,65400.0
2007-12-03 11:05:00,51.44,51.57,51.36,51.56,52600.0,30.134,30.2102,30.0872,30.2043,52600.0
2007-12-03 11:10:00,51.56,51.6,51.47,51.48,37500.0,30.2043,30.2278,30.1516,30.1575,37500.0
2007-12-03 11:15:00,51.47,51.47,51.34,51.39,31500.0,30.1516,30.1516,30.0755,30.1048,31500.0
2007-12-03 11:20:00,51.39,51.42,51.32,51.39,49700.0,30.1048,30.1223,30.0637,30.1048,49700.0
2007-12-03 11:25:00,51.39,51.54,51.37,51.53,107800.0,30.1048,30.1926,30.093,30.1868,107800.0
2007-12-03 11:30:00,51.53,51.55,51.42,51.46,94000.0,30.1868,30.1985,30.1223,30.1458,94000.0
2007-12-03 11:35:00,51.45,51.56,51.45,51.53,44900.0,30.1399,30.2043,30.1399,30.1868,44900.0
2007-12-03 11:40:00,51.5,51.56,51.46,51.47,23900.0,30.1692,30.2043,30.1458,30.1516,23900.0
2007-12-03 11:45:00,51.48,51.56,51.46,51.55,70700.0,30.1575,30.2043,30.1458,30.1985,70700.0
2007-12-03 11:50:00,51.56,51.67,51.51,51.66,38000.0,30.2043,30.2688,30.175,30.2629,38000.0
2007-12-03 11:55:00,51.66,51.69,51.62,51.68,34700.0,30.2629,30.2805,30.2395,30.2746,34700.0
2007-12-03 12:00:00,51.69,51.73,51.67,51.69,50800.0,30.2805,30.3039,30.2688,30.2805,50800.0
2007-12-03 12:05:00,51.69,51.75,51.65,51.75,43300.0,30.2805,30.3156,30.2571,30.3156,43300.0
2007-12-03 12:10:00,51.75,51.9,51.75,51.88,43300.0,30.3156,30.4035,30.3156,30.3918,43300.0
2007-12-03 12:15:00,51.88,51.88,51.8,51.82,45000.0,30.3918,30.3918,30.3449,30.3567,45000.0
2007-12-03 12:20:00,51.82,51.89,51.8,51.83,100700.0,30.3567,30.3977,30.3449,30.3625,100700.0
2007-12-03 12:25:00,51.84,51.9,51.79,51.79,113100.0,30.3684,30.4035,30.3391,30.3391,113100.0
2007-12-03 12:30:00,51.79,51.88,51.79,51.87,44700.0,30.3391,30.3918,30.3391,30.3859,44700.0
2007-12-03 12:35:00,51.87,51.94,51.86,51.89,88100.0,30.3859,30.4269,30.3801,30.3977,88100.0
2007-12-03 12:40:00,51.91,51.94,51.89,51.92,44800.0,30.4094,30.4269,30.3977,30.4152,44800.0
2007-12-03 12:45:00,51.92,51.92,51.89,51.91,36500.0,30.4152,30.4152,30.3977,30.4094,36500.0
2007-12-03 12:50:00,51.91,51.98,51.9,51.96,41800.0,30.4094,30.4504,30.4035,30.4387,41800.0
2007-12-03 12:55:00,51.96,51.97,51.9,51.91,92600.0,30.4387,30.4445,30.4035,30.4094,92600.0
2007-12-03 13:00:00,51.92,51.92,51.86,51.89,67400.0,30.4152,30.4152,30.3801,30.3977,67400.0
2007-12-03 13:05:00,51.89,51.9,51.85,51.86,37200.0,30.3977,30.4035,30.3742,30.3801,37200.0
2007-12-03 13:10:00,51.86,51.93,51.86,51.88,38500.0,30.3801,30.4211,30.3801,30.3918,38500.0
2007-12-03 13:15:00,51.88,51.97,51.88,51.97,42300.0,30.3918,30.4445,30.3918,30.4445,42300.0
2007-12-03 13:20:00,51.97,52.02,51.93,51.93,185500.0,30.4445,30.4738,30.4211,30.4211,185500.0
2007-12-03 13:25:00,51.93,51.98,51.9,51.95,79700.0,30.4211,30.4504,30.4035,30.4328,79700.0
2007-12-03 13:30:00,51.95,51.96,51.8,51.87,124600.0,30.4328,30.4387,30.3449,30.3859,124600.0
2007-12-03 13:35:00,51.85,51.87,51.82,51.87,54300.0,30.3742,30.3859,30.3567,30.3859,54300.0
2007-12-03 13:40:00,51.88,51.89,51.8,51.85,59900.0,30.3918,30.3977,30.3449,30.3742,59900.0
2007-12-03 13:45:00,51.84,51.98,51.82,51.9,63600.0,30.3684,30.4504,30.3567,30.4035,63600.0
2007-12-03 13:50:00,51.9,51.91,51.81,51.81,56500.0,30.4035,30.4094,30.3508,30.3508,56500.0
2007-12-03 13:55:00,51.82,51.92,51.82,51.86,52700.0,30.3567,30.4152,30.3567,30.3801,52700.0
2007-12-03 14:00:00,51.86,51.9,51.77,51.87,69500.0,30.3801,30.4035,30.3274,30.3859,69500.0
2007-12-03 14:05:00,51.87,51.9,51.82,51.84,50100.0,30.3859,30.4035,30.3567,30.3684,50100.0
2007-12-03 14:10:00,51.84,51.91,51.75,51.83,50300.0,30.3684,30.4094,30.3156,30.3625,50300.0
2007-12-03 14:15:00,51.85,51.97,51.84,51.95,23500.0,30.3742,30.4445,30.3684,30.4328,23500.0
2007-12-03 14:20:00,51.95,51.98,51.92,51.94,35200.0,30.4328,30.4504,30.4152,30.4269,35200.0
2007-12-03 14:25:00,51.94,52.01,51.93,51.97,39600.0,30.4269,30.468,30.4211,30.4445,39600.0
2007-12-03 14:30:00,51.97,52.0,51.94,51.97,58400.0,30.4445,30.4621,30.4269,30.4445,58400.0
2007-12-03 14:35:00,51.97,52.06,51.96,52.0,81900.0,30.4445,30.4972,30.4387,30.4621,81900.0
2007-12-03 14:40:00,52.02,52.13,52.02,52.1,82300.0,30.4738,30.5383,30.4738,30.5207,82300.0
2007-12-03 14:45:00,52.09,52.1,52.03,52.08,51600.0,30.5148,30.5207,30.4797,30.509,51600.0
2007-12-03 14:50:00,52.07,52.19,52.07,52.18,63700.0,30.5031,30.5734,30.5031,30.5675,63700.0
2007-12-03 14:55:00,52.18,52.19,52.12,52.15,49900.0,30.5675,30.5734,30.5324,30.55,49900.0
2007-12-03 15:00:00,52.14,52.18,52.14,52.15,50600.0,30.5441,30.5675,30.5441,30.55,50600.0
2007-12-03 15:05:00,52.15,52.18,52.09,52.1,160300.0,30.55,30.5675,30.5148,30.5207,160300.0
2007-12-03 15:10:00,52.09,52.12,52.0,52.07,102300.0,30.5148,30.5324,30.4621,30.5031,102300.0
2007-12-03 15:15:00,52.08,52.16,52.05,52.1,80200.0,30.509,30.5558,30.4914,30.5207,80200.0
2007-12-03 15:20:00,52.11,52.16,52.03,52.11,163500.0,30.5265,30.5558,30.4797,30.5265,163500.0
2007-12-03 15:25:00,52.12,52.14,51.96,51.96,169000.0,30.5324,30.5441,30.4387,30.4387,169000.0
2007-12-03 15:30:00,51.96,51.96,51.82,51.89,157100.0,30.4387,30.4387,30.3567,30.3977,157100.0
2007-12-03 15:35:00,51.89,51.97,51.89,51.9,129300.0,30.3977,30.4445,30.3977,30.4035,129300.0
2007-12-03 15:40:00,51.89,52.15,51.89,51.94,185400.0,30.3977,30.55,30.3977,30.4269,185400.0
2007-12-03 15:45:00,51.94,51.95,51.86,51.87,170100.0,30.4269,30.4328,30.3801,30.3859,170100.0
2007-12-03 15:50:00,51.87,51.88,51.71,51.72,172800.0,30.3859,30.3918,30.2922,30.2981,172800.0
2007-12-03 15:55:00,51.72,51.8,51.67,51.73,238400.0,30.2981,30.3449,30.2688,30.3039,238400.0
2007-12-04 09:30:00,51.41,51.55,51.1,51.11,120400.0,30.1165,30.1985,29.9349,29.9407,120400.0
2007-12-04 09:35:00,51.11,51.2,50.87,50.93,204300.0,29.9407,29.9934,29.8001,29.8353,204300.0
2007-12-04 09:40:00,50.93,51.12,50.93,51.06,141900.0,29.8353,29.9466,29.8353,29.9114,141900.0
2007-12-04 09:45:00,51.06,51.35,51.06,51.25,110200.0,29.9114,30.0813,29.9114,30.0227,110200.0
2007-12-04 09:50:00,51.25,51.33,51.17,51.28,82400.0,30.0227,30.0696,29.9759,30.0403,82400.0
2007-12-04 09:55:00,51.28,51.39,51.24,51.36,87800.0,30.0403,30.1048,30.0169,30.0872,87800.0
2007-12-04 10:00:00,51.36,51.38,51.28,51.36,77900.0,30.0872,30.0989,30.0403,30.0872,77900.0
2007-12-04 10:05:00,51.36,51.36,51.23,51.24,90900.0,30.0872,30.0872,30.011,30.0169,90900.0
2007-12-04 10:10:00,51.24,51.3,51.17,51.26,102000.0,30.0169,30.052,29.9759,30.0286,102000.0
2007-12-04 10:15:00,51.27,51.27,51.01,51.05,145400.0,30.0345,30.0345,29.8821,29.9056,145400.0
2007-12-04 10:20:00,51.06,51.26,51.06,51.19,81000.0,29.9114,30.0286,29.9114,29.9876,81000.0
2007-12-04 10:25:00,51.2,51.38,51.17,51.34,89200.0,29.9934,30.0989,29.9759,30.0755,89200.0
2007-12-04 10:30:00,51.34,51.47,51.1,51.19,100600.0,30.0755,30.1516,29.9349,29.9876,100600.0
2007-12-04 10:35:00,51.17,51.18,50.93,51.04,78800.0,29.9759,29.9817,29.8353,29.8997,78800.0
2007-12-04 10:40:00,51.04,51.08,51.0,51.06,42200.0,29.8997,29.9232,29.8763,29.9114,42200.0
2007-12-04 10:45:00,51.08,51.13,50.92,50.98,78800.0,29.9232,29.9524,29.8294,29.8646,78800.0
2007-12-04 10:50:00,50.96,50.99,50.86,50.9,61200.0,29.8529,29.8704,29.7943,29.8177,61200.0
2007-12-04 10:55:00,50.88,51.0,50.88,50.95,42700.0,29.806,29.8763,29.806,29.847,42700.0
2007-12-04 11:00:00,50.96,50.99,50.88,50.89,120800.0,29.8529,29.8704,29.806,29.8118,120800.0
2007-12-04 11:05:00,50.89,50.94,50.83,50.89,53300.0,29.8118,29.8411,29.7767,29.8118,53300.0
2007-12-04 11:10:00,50.89,51.0,50.87,50.98,60500.0,29.8118,29.8763,29.8001,29.8646,60500.0
2007-12-04 11:15:00,50.99,51.22,50.98,51.08,53200.0,29.8704,30.0052,29.8646,29.9232,53200.0
2007-12-04 11:20:00,51.1,51.15,51.02,51.11,49200.0,29.9349,29.9642,29.888,29.9407,49200.0
2007-12-04 11:25:00,51.09,51.17,51.09,51.1,38000.0,29.929,29.9759,29.929,29.9349,38000.0
2007-12-04 11:30:00,51.1,51.16,51.07,51.13,20700.0,29.9349,29.97,29.9173,29.9524,20700.0
2007-12-04 11:35:00,51.13,51.2,51.12,51.17,28400.0,29.9524,29.9934,29.9466,29.9759,28400.0
2007-12-04 11:40:00,51.16,51.2,51.13,51.17,26000.0,29.97,29.9934,29.9524,29.9759,26000.0
2007-12-04 11:45:00,51.19,51.2,51.13,51.18,25100.0,29.9876,29.9934,29.9524,29.9817,25100.0
2007-12-04 11:50:00,51.18,51.27,51.12,51.26,41100.0,29.9817,30.0345,29.9466,30.0286,41100.0
2007-12-04 11:55:00,51.25,51.29,50.89,51.12,385200.0,30.0227,30.0462,29.8118,29.9466,385200.0
2007-12-04 12:00:00,51.1,51.18,51.08,51.16,47900.0,29.9349,29.9817,29.9232,29.97,47900.0
2007-12-04 12:05:00,51.17,51.23,51.14,51.18,39600.0,29.9759,30.011,29.9583,29.9817,39600.0
2007-12-04 12:10:00,51.21,51.26,51.19,51.24,51800.0,29.9993,30.0286,29.9876,30.0169,51800.0
2007-12-04 12:15:00,51.24,51.28,51.2,51.28,46800.0,30.0169,30.0403,29.9934,30.0403,46800.0
2007-12-04 12:20:00,51.27,51.31,51.23,51.28,50000.0,30.0345,30.0579,30.011,30.0403,50000.0
2007-12-04 12:25:00,51.27,51.33,51.23,51.24,59300.0,30.0345,30.0696,30.011,30.0169,59300.0
2007-12-04 12:30:00,51.27,51.3,51.23,51.28,48100.0,30.0345,30.052,30.011,30.0403,48100.0
2007-12-04 12:35:00,51.25,51.28,51.15,51.18,65800.0,30.0227,30.0403,29.9642,29.9817,65800.0
2007-12-04 12:40:00,51.19,51.22,51.18,51.2,21700.0,29.9876,30.0052,29.9817,29.9934,21700.0
2007-12-04 12:45:00,51.21,51.28,51.18,51.26,60600.0,29.9993,30.0403,29.9817,30.0286,60600.0
2007-12-04 12:50:00,51.26,51.27,51.2,51.21,35200.0,30.0286,30.0345,29.9934,29.9993,35200.0
2007-12-04 12:55:00,51.22,51.24,51.09,51.16,47100.0,30.0052,30.0169,29.929,29.97,47100.0
2007-12-04 13:00:00,51.13,51.26,51.12,51.15,79700.0,29.9524,30.0286,29.9466,29.9642,79700.0
2007-12-04 13:05:00,51.15,51.24,51.13,51.17,45200.0,29.9642,30.0169,29.9524,29.9759,45200.0
2007-12-04 13:10:00,51.17,51.17,51.09,51.12,28100.0,29.9759,29.9759,29.929,29.9466,28100.0
2007-12-04 13:15:00,51.12,51.17,51.06,51.07,34900.0,29.9466,29.9759,29.9114,29.9173,34900.0
2007-12-04 13:20:00,51.06,51.17,51.06,51.16,36900.0,29.9114,29.9759,29.9114,29.97,36900.0
2007-12-04 13:25:00,51.15,51.15,51.1,51.12,41300.0,29.9642,29.9642,29.9349,29.9466,41300.0
2007-12-04 13:30:00,51.12,51.15,51.07,51.14,54100.0,29.9466,29.9642,29.9173,29.9583,54100.0
2007-12-04 13:35:00,51.13,51.15,51.06,51.12,79000.0,29.9524,29.9642,29.9114,29.9466,79000.0
2007-12-04 13:40:00,51.12,51.24,51.05,51.24,93500.0,29.9466,30.0169,29.9056,30.0169,93500.0
2007-12-04 13:45:00,51.24,51.28,51.18,51.26,39100.0,30.0169,30.0403,29.9817,30.0286,39100.0
2007-12-04 13:50:00,51.27,51.28,50.99,51.01,147800.0,30.0345,30.0403,29.8704,29.8821,147800.0
2007-12-04 13:55:00,51.01,51.15,50.99,51.13,58000.0,29.8821,29.9642,29.8704,29.9524,58000.0
2007-12-04 14:00:00,51.13,51.13,50.98,50.98,70900.0,29.9524,29.9524,29.8646,29.8646,70900.0
2007-12-04 14:05:00,50.99,51.1,50.88,50.97,74700.0,29.8704,29.9349,29.806,29.8587,74700.0
2007-12-04 14:10:00,50.95,51.01,50.87,50.98,32900.0,29.847,29.8821,29.8001,29.8646,32900.0
2007-12-04 14:15:00,50.98,50.98,50.91,50.93,26300.0,29.8646,29.8646,29.8236,29.8353,26300.0
2007-12-04 14:20:00,50.94,51.02,50.91,50.93,44300.0,29.8411,29.888,29.8236,29.8353,44300.0
2007-12-04 14:25:00,50.93,51.02,50.92,51.02,50300.0,29.8353,29.888,29.8294,29.888,50300.0
2007-12-04 14:30:00,51.0,51.07,50.98,51.06,38500.0,29.8763,29.9173,29.8646,29.9114,38500.0
2007-12-04 14:35:00,51.07,51.09,50.87,50.92,190800.0,29.9173,29.929,29.8001,29.8294,190800.0
2007-12-04 14:40:00,50.92,51.06,50.86,51.0,103700.0,29.8294,29.9114,29.7943,29.8763,103700.0
2007-12-04 14:45:00,51.0,51.12,50.99,51.08,60000.0,29.8763,29.9466,29.8704,29.9232,60000.0
2007-12-04 14:50:00,51.07,51.22,51.01,51.21,62200.0,29.9173,30.0052,29.8821,29.9993,62200.0
2007-12-04 14:55:00,51.2,51.22,51.1,51.16,168300.0,29.9934,30.0052,29.9349,29.97,168300.0
2007-12-04 15:00:00,51.15,51.16,51.01,51.1,100900.0,29.9642,29.97,29.8821,29.9349,100900.0
2007-12-04 15:05:00,51.11,51.11,50.96,51.03,45600.0,29.9407,29.9407,29.8529,29.8939,45600.0
2007-12-04 15:10:00,51.06,51.21,50.99,51.15,54600.0,29.9114,29.9993,29.8704,29.9642,54600.0
2007-12-04 15:15:00,51.17,51.22,51.11,51.21,51900.0,29.9759,30.0052,29.9407,29.9993,51900.0
2007-12-04 15:20:00,51.2,51.25,51.16,51.23,45800.0,29.9934,30.0227,29.97,30.011,45800.0
2007-12-04 15:25:00,51.22,51.23,51.11,51.15,54800.0,30.0052,30.011,29.9407,29.9642,54800.0
2007-12-04 15:30:00,51.14,51.19,51.07,51.19,60900.0,29.9583,29.9876,29.9173,29.9876,60900.0
2007-12-04 15:35:00,51.17,51.24,51.17,51.19,58600.0,29.9759,30.0169,29.9759,29.9876,58600.0
2007-12-04 15:40:00,51.19,51.21,51.06,51.21,103300.0,29.9876,29.9993,29.9114,29.9993,103300.0
2007-12-04 15:45:00,51.2,51.24,51.15,51.2,112200.0,29.9934,30.0169,29.9642,29.9934,112200.0
2007-12-04 15:50:00,51.2,51.2,51.03,51.09,134500.0,29.9934,29.9934,29.8939,29.929,134500.0
2007-12-04 15:55:00,51.11,51.14,50.95,50.96,300700.0,29.9407,29.9583,29.847,29.8529,300700.0
2007-12-05 09:30:00,51.65,51.65,51.29,51.5,89500.0,30.2571,30.2571,30.0462,30.1692,89500.0
2007-12-05 09:35:00,51.46,51.81,51.35,51.69,192900.0,30.1458,30.3508,30.0813,30.2805,192900.0
2007-12-05 09:40:00,51.66,51.68,51.11,51.13,200100.0,30.2629,30.2746,29.9407,29.9524,200100.0
2007-12-05 09:45:00,51.12,51.48,51.07,51.42,274400.0,29.9466,30.1575,29.9173,30.1223,274400.0
2007-12-05 09:50:00,51.43,51.57,51.39,51.43,98600.0,30.1282,30.2102,30.1048,30.1282,98600.0
2007-12-05 09:55:00,51.42,51.57,51.32,51.51,61300.0,30.1223,30.2102,30.0637,30.175,61300.0
2007-12-05 10:00:00,51.49,51.78,51.37,51.78,132100.0,30.1633,30.3332,30.093,30.3332,132100.0
2007-12-05 10:05:00,51.77,51.82,51.47,51.48,121900.0,30.3274,30.3567,30.1516,30.1575,121900.0
2007-12-05 10:10:00,51.5,51.56,51.46,51.55,68300.0,30.1692,30.2043,30.1458,30.1985,68300.0
2007-12-05 10:15:00,51.55,51.65,51.53,51.62,84800.0,30.1985,30.2571,30.1868,30.2395,84800.0
2007-12-05 10:20:00,51.6,51.64,51.39,51.59,240700.0,30.2278,30.2512,30.1048,30.2219,240700.0
2007-12-05 10:25:00,51.6,51.6,51.52,51.54,65700.0,30.2278,30.2278,30.1809,30.1926,65700.0
2007-12-05 10:30:00,51.54,51.54,51.19,51.2,123800.0,30.1926,30.1926,29.9876,29.9934,123800.0
2007-12-05 10:35:00,51.23,51.29,51.18,51.19,58100.0,30.011,30.0462,29.9817,29.9876,58100.0
2007-12-05 10:40:00,51.19,51.2,51.08,51.09,62800.0,29.9876,29.9934,29.9232,29.929,62800.0
2007-12-05 10:45:00,51.09,51.17,51.0,51.15,74500.0,29.929,29.9759,29.8763,29.9642,74500.0
2007-12-05 10:50:00,51.16,51.2,51.08,51.19,195800.0,29.97,29.9934,29.9232,29.9876,195800.0
2007-12-05 10:55:00,51.18,51.24,51.18,51.24,31200.0,29.9817,30.0169,29.9817,30.0169,31200.0
2007-12-05 11:00:00,51.24,51.26,51.12,51.14,38400.0,30.0169,30.0286,29.9466,29.9583,38400.0
2007-12-05 11:05:00,51.15,51.3,51.14,51.3,61900.0,29.9642,30.052,29.9583,30.052,61900.0
2007-12-05 11:10:00,51.3,51.32,51.24,51.26,55900.0,30.052,30.0637,30.0169,30.0286,55900.0
2007-12-05 11:15:00,51.25,51.31,51.24,51.26,61200.0,30.0227,30.0579,30.0169,30.0286,61200.0
2007-12-05 11:20:00,51.26,51.35,51.23,51.32,53100.0,30.0286,30.0813,30.011,30.0637,53100.0
2007-12-05 11:25:00,51.32,51.5,51.32,51.45,165200.0,30.0637,30.1692,30.0637,30.1399,165200.0
2007-12-05 11:30:00,51.45,51.46,51.38,51.45,32200.0,30.1399,30.1458,30.0989,30.1399,32200.0
2007-12-05 11:35:00,51.44,51.68,51.44,51.61,111300.0,30.134,30.2746,30.134,30.2336,111300.0
2007-12-05 11:40:00,51.63,51.88,51.61,51.82,137100.0,30.2453,30.3918,30.2336,30.3567,137100.0
2007-12-05 11:45:00,51.82,51.95,51.76,51.9,111900.0,30.3567,30.4328,30.3215,30.4035,111900.0
2007-12-05 11:50:00,51.9,51.91,51.84,51.85,50800.0,30.4035,30.4094,30.3684,30.3742,50800.0
2007-12-05 11:55:00,51.85,51.87,51.81,51.85,42900.0,30.3742,30.3859,30.3508,30.3742,42900.0
2007-12-05 12:00:00,51.85,51.85,51.64,51.75,93500.0,30.3742,30.3742,30.2512,30.3156,93500.0
2007-12-05 12:05:00,51.75,51.78,51.72,51.74,23900.0,30.3156,30.3332,30.2981,30.3098,23900.0
2007-12-05 12:10:00,51.74,51.78,51.73,51.75,21300.0,30.3098,30.3332,30.3039,30.3156,21300.0
2007-12-05 12:15:00,51.74,51.85,51.74,51.82,31000.0,30.3098,30.3742,30.3098,30.3567,31000.0
2007-12-05 12:20:00,51.81,51.82,51.76,51.77,17200.0,30.3508,30.3567,30.3215,30.3274,17200.0
2007-12-05 12:25:00,51.77,51.82,51.74,51.79,15800.0,30.3274,30.3567,30.3098,30.3391,15800.0
2007-12-05 12:30:00,51.79,51.82,51.78,51.78,20800.0,30.3391,30.3567,30.3332,30.3332,20800.0
2007-12-05 12:35:00,51.78,51.79,51.76,51.78,14500.0,30.3332,30.3391,30.3215,30.3332,14500.0
2007-12-05 12:40:00,51.77,51.78,51.72,51.77,24900.0,30.3274,30.3332,30.2981,30.3274,24900.0
2007-12-05 12:45:00,51.76,51.87,51.75,51.83,20000.0,30.3215,30.3859,30.3156,30.3625,20000.0
2007-12-05 12:50:00,51.82,51.82,51.63,51.64,28800.0,30.3567,30.3567,30.2453,30.2512,28800.0
2007-12-05 12:55:00,51.63,51.75,51.51,51.62,53400.0,30.2453,30.3156,30.175,30.2395,53400.0
2007-12-05 13:00:00,51.62,51.76,51.59,51.7,46400.0,30.2395,30.3215,30.2219,30.2864,46400.0
2007-12-05 13:05:00,51.71,51.74,51.62,51.62,36800.0,30.2922,30.3098,30.2395,30.2395,36800.0
2007-12-05 13:10:00,51.63,51.67,51.54,51.64,43600.0,30.2453,30.2688,30.1926,30.2512,43600.0
2007-12-05 13:15:00,51.66,51.67,51.61,51.66,55500.0,30.2629,30.2688,30.2336,30.2629,55500.0
2007-12-05 13:20:00,51.63,51.68,51.62,51.66,66700.0,30.2453,30.2746,30.2395,30.2629,66700.0
2007-12-05 13:25:00,51.64,51.69,51.62,51.68,32100.0,30.2512,30.2805,30.2395,30.2746,32100.0
2007-12-05 13:30:00,51.67,51.82,51.64,51.82,29800.0,30.2688,30.3567,30.2512,30.3567,29800.0
2007-12-05 13:35:00,51.82,51.83,51.74,51.79,56300.0,30.3567,30.3625,30.3098,30.3391,56300.0
2007-12-05 13:40:00,51.78,51.82,51.74,51.78,30000.0,30.3332,30.3567,30.3098,30.3332,30000.0
2007-12-05 13:45:00,51.79,51.8,51.75,51.79,38500.0,30.3391,30.3449,30.3156,30.3391,38500.0
2007-12-05 13:50:00,51.78,51.87,51.78,51.86,32000.0,30.3332,30.3859,30.3332,30.3801,32000.0
2007-12-05 13:55:00,51.86,51.87,51.77,51.82,46700.0,30.3801,30.3859,30.3274,30.3567,46700.0
2007-12-05 14:00:00,51.82,51.87,51.79,51.87,24400.0,30.3567,30.3859,30.3391,30.3859,24400.0
2007-12-05 14:05:00,51.87,51.88,51.77,51.82,56700.0,30.3859,30.3918,30.3274,30.3567,56700.0
2007-12-05 14:10:00,51.84,51.88,51.79,51.79,14800.0,30.3684,30.3918,30.3391,30.3391,14800.0
2007-12-05 14:15:00,51.79,51.79,51.7,51.77,25800.0,30.3391,30.3391,30.2864,30.3274,25800.0
2007-12-05 14:20:00,51.77,51.78,51.41,51.47,55900.0,30.3274,30.3332,30.1165,30.1516,55900.0
2007-12-05 14:25:00,51.47,51.61,51.45,51.58,59600.0,30.1516,30.2336,30.1399,30.2161,59600.0
2007-12-05 14:30:00,51.56,51.63,51.51,51.61,27900.0,30.2043,30.2453,30.175,30.2336,27900.0
2007-12-05 14:35:00,51.62,51.62,51.57,51.6,45400.0,30.2395,30.2395,30.2102,30.2278,45400.0
2007-12-05 14:40:00,51.6,51.65,51.56,51.62,30400.0,30.2278,30.2571,30.2043,30.2395,30400.0
2007-12-05 14:45:00,51.62,51.65,51.57,51.57,21500.0,30.2395,30.2571,30.2102,30.2102,21500.0
2007-12-05 14:50:00,51.57,51.57,51.4,51.44,47200.0,30.2102,30.2102,30.1106,30.134,47200.0
2007-12-05 14:55:00,51.43,51.51,51.39,51.49,53100.0,30.1282,30.175,30.1048,30.1633,53100.0
2007-12-05 15:00:00,51.48,51.5,51.4,51.44,55900.0,30.1575,30.1692,30.1106,30.134,55900.0
2007-12-05 15:05:00,51.42,51.43,51.35,51.36,42200.0,30.1223,30.1282,30.0813,30.0872,42200.0
2007-12-05 15:10:00,51.36,51.71,51.35,51.71,62000.0,30.0872,30.2922,30.0813,30.2922,62000.0
2007-12-05 15:15:00,51.71,51.74,51.58,51.67,46900.0,30.2922,30.3098,30.2161,30.2688,46900.0
2007-12-05 15:20:00,51.67,51.68,51.53,51.55,37800.0,30.2688,30.2746,30.1868,30.1985,37800.0
2007-12-05 15:25:00,51.55,51.63,51.5,51.55,44600.0,30.1985,30.2453,30.1692,30.1985,44600.0
2007-12-05 15:30:00,51.55,51.64,51.52,51.52,95400.0,30.1985,30.2512,30.1809,30.1809,95400.0
2007-12-05 15:35:00,51.54,51.74,51.5,51.67,79800.0,30.1926,30.3098,30.1692,30.2688,79800.0
2007-12-05 15:40:00,51.67,51.88,51.67,51.82,143700.0,30.2688,30.3918,30.2688,30.3567,143700.0
2007-12-05 15:45:00,51.82,51.89,51.77,51.84,178200.0,30.3567,30.3977,30.3274,30.3684,178200.0
2007-12-05 15:50:00,51.84,51.9,51.8,51.86,252200.0,30.3684,30.4035,30.3449,30.3801,252200.0
2007-12-05 15:55:00,51.85,51.86,51.74,51.76,174600.0,30.3742,30.3801,30.3098,30.3215,174600.0
2007-12-06 09:30:00,51.59,51.59,50.93,51.06,328200.0,30.2219,30.2219,29.8353,29.9114,328200.0
2007-12-06 09:35:00,51.06,51.33,50.97,51.25,171900.0,29.9114,30.0696,29.8587,30.0227,171900.0
2007-12-06 09:40:00,51.25,51.45,51.25,51.44,97700.0,30.0227,30.1399,30.0227,30.134,97700.0
2007-12-06 09:45:00,51.44,51.59,51.44,51.5,97200.0,30.134,30.2219,30.134,30.1692,97200.0
2007-12-06 09:50:00,51.51,51.63,51.48,51.55,160100.0,30.175,30.2453,30.1575,30.1985,160100.0
2007-12-06 09:55:00,51.55,51.82,51.46,51.5,189800.0,30.1985,30.3567,30.1458,30.1692,189800.0
2007-12-06 10:00:00,51.52,51.72,51.52,51.63,68200.0,30.1809,30.2981,30.1809,30.2453,68200.0
2007-12-06 10:05:00,51.63,51.74,51.51,51.58,205500.0,30.2453,30.3098,30.175,30.2161,205500.0
2007-12-06 10:10:00,51.58,51.91,51.58,51.83,209500.0,30.2161,30.4094,30.2161,30.3625,209500.0
2007-12-06 10:15:00,51.87,52.04,51.82,52.04,149700.0,30.3859,30.4855,30.3567,30.4855,149700.0
2007-12-06 10:20:00,52.04,52.14,51.86,51.86,204000.0,30.4855,30.5441,30.3801,30.3801,204000.0
2007-12-06 10:25:00,51.89,52.05,51.75,51.76,100000.0,30.3977,30.4914,30.3156,30.3215,100000.0
2007-12-06 10:30:00,51.76,51.8,51.59,51.7,102700.0,30.3215,30.3449,30.2219,30.2864,102700.0
2007-12-06 10:35:00,51.69,51.76,51.65,51.74,71200.0,30.2805,30.3215,30.2571,30.3098,71200.0
2007-12-06 10:40:00,51.77,51.83,51.72,51.81,39900.0,30.3274,30.3625,30.2981,30.3508,39900.0
2007-12-06 10:45:00,51.83,51.84,51.77,51.8,31700.0,30.3625,30.3684,30.3274,30.3449,31700.0
2007-12-06 10:50:00,51.82,51.82,51.7,51.75,72100.0,30.3567,30.3567,30.2864,30.3156,72100.0
2007-12-06 10:55:00,51.75,51.82,51.72,51.82,73800.0,30.3156,30.3567,30.2981,30.3567,73800.0
2007-12-06 11:00:00,51.82,51.86,51.75,51.82,63100.0,30.3567,30.3801,30.3156,30.3567,63100.0
2007-12-06 11:05:00,51.82,52.1,51.8,52.04,106500.0,30.3567,30.5207,30.3449,30.4855,106500.0
2007-12-06 11:10:00,52.06,52.19,51.98,52.14,116200.0,30.4972,30.5734,30.4504,30.5441,116200.0
2007-12-06 11:15:00,52.15,52.25,52.12,52.25,94400.0,30.55,30.6085,30.5324,30.6085,94400.0
2007-12-06 11:20:00,52.23,52.23,52.05,52.16,90200.0,30.5968,30.5968,30.4914,30.5558,90200.0
2007-12-06 11:25:00,52.16,52.17,52.13,52.15,22800.0,30.5558,30.5617,30.5383,30.55,22800.0
2007-12-06 11:30:00,52.16,52.22,52.13,52.2,50800.0,30.5558,30.591,30.5383,30.5793,50800.0
2007-12-06 11:35:00,52.21,52.27,52.2,52.22,114200.0,30.5851,30.6203,30.5793,30.591,114200.0
2007-12-06 11:40:00,52.23,52.26,52.2,52.22,50100.0,30.5968,30.6144,30.5793,30.591,50100.0
2007-12-06 11:45:00,52.22,52.25,52.18,52.2,38000.0,30.591,30.6085,30.5675,30.5793,38000.0
2007-12-06 11:50:00,52.2,52.21,52.15,52.2,56600.0,30.5793,30.5851,30.55,30.5793,56600.0
2007-12-06 11:55:00,52.2,52.28,52.17,52.26,33300.0,30.5793,30.6261,30.5617,30.6144,33300.0
2007-12-06 12:00:00,52.26,52.3,52.25,52.3,21500.0,30.6144,30.6378,30.6085,30.6378,21500.0
2007-12-06 12:05:00,52.3,52.41,52.29,52.4,76300.0,30.6378,30.7023,30.632,30.6964,76300.0
2007-12-06 12:10:00,52.39,52.4,52.27,52.29,33300.0,30.6906,30.6964,30.6203,30.632,33300.0
2007-12-06 12:15:00,52.28,52.34,52.28,52.3,27200.0,30.6261,30.6613,30.6261,30.6378,27200.0
2007-12-06 12:20:00,52.3,52.33,52.3,52.32,15300.0,30.6378,30.6554,30.6378,30.6496,15300.0
2007-12-06 12:25:00,52.33,52.35,52.31,52.31,33800.0,30.6554,30.6671,30.6437,30.6437,33800.0
2007-12-06 12:30:00,52.31,52.37,52.31,52.37,28700.0,30.6437,30.6788,30.6437,30.6788,28700.0
2007-12-06 12:35:00,52.36,52.42,52.32,52.41,48500.0,30.673,30.7081,30.6496,30.7023,48500.0
2007-12-06 12:40:00,52.41,52.41,52.36,52.36,16000.0,30.7023,30.7023,30.673,30.673,16000.0
2007-12-06 12:45:00,52.36,52.42,52.36,52.39,22100.0,30.673,30.7081,30.673,30.6906,22100.0
2007-12-06 12:50:00,52.4,52.41,52.29,52.3,59500.0,30.6964,30.7023,30.632,30.6378,59500.0
2007-12-06 12:55:00,52.3,52.4,52.29,52.38,23800.0,30.6378,30.6964,30.632,30.6847,23800.0
2007-12-06 13:00:00,52.37,52.4,52.32,52.35,31200.0,30.6788,30.6964,30.6496,30.6671,31200.0
2007-12-06 13:05:00,52.37,52.37,52.25,52.27,19800.0,30.6788,30.6788,30.6085,30.6203,19800.0
2007-12-06 13:10:00,52.28,52.28,52.17,52.27,31900.0,30.6261,30.6261,30.5617,30.6203,31900.0
2007-12-06 13:15:00,52.26,52.28,52.19,52.19,33300.0,30.6144,30.6261,30.5734,30.5734,33300.0
2007-12-06 13:20:00,52.2,52.24,52.15,52.16,15000.0,30.5793,30.6027,30.55,30.5558,15000.0
2007-12-06 13:25:00,52.17,52.19,52.16,52.18,11100.0,30.5617,30.5734,30.5558,30.5675,11100.0
2007-12-06 13:30:00,52.19,52.28,52.09,52.15,57200.0,30.5734,30.6261,30.5148,30.55,57200.0
2007-12-06 13:35:00,52.15,52.23,52.1,52.17,33300.0,30.55,30.5968,30.5207,30.5617,33300.0
2007-12-06 13:40:00,52.17,52.31,52.16,52.26,38200.0,30.5617,30.6437,30.5558,30.6144,38200.0
2007-12-06 13:45:00,52.28,52.29,52.21,52.28,35700.0,30.6261,30.632,30.5851,30.6261,35700.0
2007-12-06 13:50:00,52.29,52.31,52.25,52.28,24500.0,30.632,30.6437,30.6085,30.6261,24500.0
2007-12-06 13:55:00,52.27,52.28,52.18,52.22,58300.0,30.6203,30.6261,30.5675,30.591,58300.0
2007-12-06 14:00:00,52.22,52.25,52.2,52.22,26200.0,30.591,30.6085,30.5793,30.591,26200.0
2007-12-06 14:05:00,52.22,52.44,52.22,52.43,29000.0,30.591,30.7199,30.591,30.714,29000.0
2007-12-06 14:10:00,52.44,52.44,52.35,52.39,78300.0,30.7199,30.7199,30.6671,30.6906,78300.0
2007-12-06 14:15:00,52.4,52.49,52.39,52.47,44300.0,30.6964,30.7491,30.6906,30.7374,44300.0
2007-12-06 14:20:00,52.48,52.5,52.47,52.48,17200.0,30.7433,30.755,30.7374,30.7433,17200.0
2007-12-06 14:25:00,52.48,52.49,52.44,52.49,19900.0,30.7433,30.7491,30.7199,30.7491,19900.0
2007-12-06 14:30:00,52.49,52.57,52.48,52.54,50900.0,30.7491,30.796,30.7433,30.7784,50900.0
2007-12-06 14:35:00,52.51,52.58,52.48,52.54,43500.0,30.7609,30.8019,30.7433,30.7784,43500.0
2007-12-06 14:40:00,52.53,52.68,52.53,52.68,42700.0,30.7726,30.8604,30.7726,30.8604,42700.0
2007-12-06 14:45:00,52.68,52.76,52.63,52.65,55700.0,30.8604,30.9073,30.8312,30.8429,55700.0
2007-12-06 14:50:00,52.64,52.7,52.55,52.55,58600.0,30.837,30.8722,30.7843,30.7843,58600.0
2007-12-06 14:55:00,52.56,52.64,52.56,52.62,38700.0,30.7901,30.837,30.7901,30.8253,38700.0
2007-12-06 15:00:00,52.62,52.68,52.61,52.66,74300.0,30.8253,30.8604,30.8194,30.8487,74300.0
2007-12-06 15:05:00,52.65,52.7,52.62,52.64,82500.0,30.8429,30.8722,30.8253,30.837,82500.0
2007-12-06 15:10:00,52.65,52.69,52.55,52.57,57300.0,30.8429,30.8663,30.7843,30.796,57300.0
2007-12-06 15:15:00,52.56,52.65,52.54,52.61,96700.0,30.7901,30.8429,30.7784,30.8194,96700.0
2007-12-06 15:20:00,52.62,52.74,52.61,52.71,96900.0,30.8253,30.8956,30.8194,30.878,96900.0
2007-12-06 15:25:00,52.71,52.79,52.68,52.78,72000.0,30.878,30.9249,30.8604,30.919,72000.0
2007-12-06 15:30:00,52.79,52.79,52.62,52.63,88100.0,30.9249,30.9249,30.8253,30.8312,88100.0
2007-12-06 15:35:00,52.62,52.71,52.62,52.71,142200.0,30.8253,30.878,30.8253,30.878,142200.0
2007-12-06 15:40:00,52.72,52.78,52.64,52.78,255000.0,30.8839,30.919,30.837,30.919,255000.0
2007-12-06 15:45:00,52.78,52.89,52.77,52.83,190500.0,30.919,30.9835,30.9132,30.9483,190500.0
2007-12-06 15:50:00,52.83,52.91,52.81,52.89,293400.0,30.9483,30.9952,30.9366,30.9835,293400.0
2007-12-06 15:55:00,52.9,52.9,52.62,52.7,298400.0,30.9893,30.9893,30.8253,30.8722,298400.0
2007-12-07 09:30:00,52.7,52.7,52.3,52.53,108400.0,30.8722,30.8722,30.6378,30.7726,108400.0
2007-12-07 09:35:00,52.5,52.58,52.31,52.57,230100.0,30.755,30.8019,30.6437,30.796,230100.0
2007-12-07 09:40:00,52.56,52.87,52.53,52.84,172100.0,30.7901,30.9718,30.7726,30.9542,172100.0
2007-12-07 09:45:00,52.84,52.85,52.72,52.77,106900.0,30.9542,30.96,30.8839,30.9132,106900.0
2007-12-07 09:50:00,52.76,52.79,52.64,52.79,111500.0,30.9073,30.9249,30.837,30.9249,111500.0
2007-12-07 09:55:00,52.79,52.87,52.75,52.85,143300.0,30.9249,30.9718,30.9015,30.96,143300.0
2007-12-07 10:00:00,52.84,52.97,52.78,52.95,88700.0,30.9542,31.0303,30.919,31.0186,88700.0
2007-12-07 10:05:00,52.95,53.15,52.93,53.13,195100.0,31.0186,31.1358,31.0069,31.1241,195100.0
2007-12-07 10:10:00,53.13,53.22,53.03,53.2,249200.0,31.1241,31.1768,31.0655,31.1651,249200.0
2007-12-07 10:15:00,53.2,53.22,53.1,53.18,129800.0,31.1651,31.1768,31.1065,31.1534,129800.0
2007-12-07 10:20:00,53.18,53.25,53.15,53.2,96400.0,31.1534,31.1944,31.1358,31.1651,96400.0
2007-12-07 10:25:00,53.2,53.22,53.03,53.13,92200.0,31.1651,31.1768,31.0655,31.1241,92200.0
2007-12-07 10:30:00,53.14,53.15,52.83,52.84,75900.0,31.1299,31.1358,30.9483,30.9542,75900.0
2007-12-07 10:35:00,52.86,53.05,52.84,53.03,64500.0,30.9659,31.0772,30.9542,31.0655,64500.0
2007-12-07 10:40:00,53.03,53.03,52.78,52.79,37400.0,31.0655,31.0655,30.919,30.9249,37400.0
2007-12-07 10:45:00,52.8,53.08,52.79,53.07,54100.0,30.9307,31.0948,30.9249,31.0889,54100.0
2007-12-07 10:50:00,53.1,53.11,53.01,53.03,35200.0,31.1065,31.1123,31.0538,31.0655,35200.0
2007-12-07 10:55:00,53.02,53.06,52.95,52.99,28100.0,31.0596,31.0831,31.0186,31.042,28100.0
2007-12-07 11:00:00,52.99,53.07,52.92,52.97,25200.0,31.042,31.0889,31.001,31.0303,25200.0
2007-12-07 11:05:00,52.96,53.09,52.96,53.07,47800.0,31.0245,31.1006,31.0245,31.0889,47800.0
2007-12-07 11:10:00,53.07,53.07,52.98,53.0,30200.0,31.0889,31.0889,31.0362,31.0479,30200.0
2007-12-07 11:15:00,53.0,53.06,52.93,53.02,31600.0,31.0479,31.0831,31.0069,31.0596,31600.0
2007-12-07 11:20:00,53.01,53.02,52.96,52.97,19600.0,31.0538,31.0596,31.0245,31.0303,19600.0
2007-12-07 11:25:00,52.97,53.05,52.97,53.01,25000.0,31.0303,31.0772,31.0303,31.0538,25000.0
2007-12-07 11:30:00,52.99,53.0,52.91,52.95,22800.0,31.042,31.0479,30.9952,31.0186,22800.0
2007-12-07 11:35:00,52.94,53.08,52.94,53.08,24900.0,31.0128,31.0948,31.0128,31.0948,24900.0
2007-12-07 11:40:00,53.07,53.08,52.97,53.07,13900.0,31.0889,31.0948,31.0303,31.0889,13900.0
2007-12-07 11:45:00,53.06,53.14,52.97,53.13,23200.0,31.0831,31.1299,31.0303,31.1241,23200.0
2007-12-07 11:50:00,53.14,53.2,53.1,53.12,21700.0,31.1299,31.1651,31.1065,31.1182,21700.0
2007-12-07 11:55:00,53.12,53.12,53.02,53.04,10800.0,31.1182,31.1182,31.0596,31.0713,10800.0
2007-12-07 12:00:00,53.05,53.18,53.03,53.13,17800.0,31.0772,31.1534,31.0655,31.1241,17800.0
2007-12-07 12:05:00,53.12,53.15,53.11,53.15,15800.0,31.1182,31.1358,31.1123,31.1358,15800.0
2007-12-07 12:10:00,53.14,53.16,53.13,53.15,19800.0,31.1299,31.1416,31.1241,31.1358,19800.0
2007-12-07 12:15:00,53.16,53.23,53.15,53.16,33200.0,31.1416,31.1826,31.1358,31.1416,33200.0
2007-12-07 12:20:00,53.17,53.19,53.15,53.16,15900.0,31.1475,31.1592,31.1358,31.1416,15900.0
2007-12-07 12:25:00,53.16,53.17,53.13,53.13,11000.0,31.1416,31.1475,31.1241,31.1241,11000.0
2007-12-07 12:30:00,53.14,53.14,53.07,53.07,20700.0,31.1299,31.1299,31.0889,31.0889,20700.0
2007-12-07 12:35:00,53.07,53.13,53.07,53.11,38200.0,31.0889,31.1241,31.0889,31.1123,38200.0
2007-12-07 12:40:00,53.1,53.12,53.08,53.08,18400.0,31.1065,31.1182,31.0948,31.0948,18400.0
2007-12-07 12:45:00,53.08,53.15,53.05,53.14,36800.0,31.0948,31.1358,31.0772,31.1299,36800.0
2007-12-07 12:50:00,53.14,53.15,53.05,53.08,20700.0,31.1299,31.1358,31.0772,31.0948,20700.0
2007-12-07 12:55:00,53.06,53.12,53.0,53.0,25000.0,31.0831,31.1182,31.0479,31.0479,25000.0
2007-12-07 13:00:00,53.0,53.0,52.86,52.88,52400.0,31.0479,31.0479,30.9659,30.9776,52400.0
2007-12-07 13:05:00,52.89,52.95,52.86,52.95,62800.0,30.9835,31.0186,30.9659,31.0186,62800.0
2007-12-07 13:10:00,52.95,52.95,52.9,52.91,41600.0,31.0186,31.0186,30.9893,30.9952,41600.0
2007-12-07 13:15:00,52.92,52.92,52.77,52.8,56100.0,31.001,31.001,30.9132,30.9307,56100.0
2007-12-07 13:20:00,52.8,52.84,52.6,52.62,67500.0,30.9307,30.9542,30.8136,30.8253,67500.0
2007-12-07 13:25:00,52.62,52.64,52.54,52.6,70300.0,30.8253,30.837,30.7784,30.8136,70300.0
2007-12-07 13:30:00,52.61,52.75,52.59,52.73,72100.0,30.8194,30.9015,30.8077,30.8897,72100.0
2007-12-07 13:35:00,52.72,52.73,52.61,52.62,33400.0,30.8839,30.8897,30.8194,30.8253,33400.0
2007-12-07 13:40:00,52.63,52.65,52.59,52.64,41700.0,30.8312,30.8429,30.8077,30.837,41700.0
2007-12-07 13:45:00,52.65,52.68,52.62,52.66,24600.0,30.8429,30.8604,30.8253,30.8487,24600.0
2007-12-07 13:50:00,52.65,52.68,52.56,52.6,58400.0,30.8429,30.8604,30.7901,30.8136,58400.0
2007-12-07 13:55:00,52.6,52.7,52.6,52.7,33000.0,30.8136,30.8722,30.8136,30.8722,33000.0
2007-12-07 14:00:00,52.69,52.82,52.69,52.81,34600.0,30.8663,30.9425,30.8663,30.9366,34600.0
2007-12-07 14:05:00,52.82,52.85,52.69,52.74,55200.0,30.9425,30.96,30.8663,30.8956,55200.0
2007-12-07 14:10:00,52.75,52.8,52.68,52.71,33200.0,30.9015,30.9307,30.8604,30.878,33200.0
2007-12-07 14:15:00,52.71,52.74,52.62,52.69,29600.0,30.878,30.8956,30.8253,30.8663,29600.0
2007-12-07 14:20:00,52.7,52.75,52.64,52.75,34400.0,30.8722,30.9015,30.837,30.9015,34400.0
2007-12-07 14:25:00,52.75,52.75,52.72,52.75,26200.0,30.9015,30.9015,30.8839,30.9015,26200.0
2007-12-07 14:30:00,52.75,53.02,52.75,52.98,67100.0,30.9015,31.0596,30.9015,31.0362,67100.0
2007-12-07 14:35:00,52.97,53.08,52.97,52.99,66900.0,31.0303,31.0948,31.0303,31.042,66900.0
2007-12-07 14:40:00,52.99,53.03,52.93,52.95,34000.0,31.042,31.0655,31.0069,31.0186,34000.0
2007-12-07 14:45:00,52.95,52.95,52.86,52.93,29300.0,31.0186,31.0186,30.9659,31.0069,29300.0
2007-12-07 14:50:00,52.93,52.96,52.86,52.86,30400.0,31.0069,31.0245,30.9659,30.9659,30400.0
2007-12-07 14:55:00,52.86,52.9,52.86,52.88,15200.0,30.9659,30.9893,30.9659,30.9776,15200.0
2007-12-07 15:00:00,52.88,52.9,52.77,52.79,43100.0,30.9776,30.9893,30.9132,30.9249,43100.0
2007-12-07 15:05:00,52.79,52.91,52.78,52.88,49900.0,30.9249,30.9952,30.919,30.9776,49900.0
2007-12-07 15:10:00,52.87,53.01,52.85,52.99,48200.0,30.9718,31.0538,30.96,31.042,48200.0
2007-12-07 15:15:00,52.99,53.01,52.88,52.9,50300.0,31.042,31.0538,30.9776,30.9893,50300.0
2007-12-07 15:20:00,52.89,52.95,52.83,52.95,58500.0,30.9835,31.0186,30.9483,31.0186,58500.0
2007-12-07 15:25:00,52.95,53.01,52.94,52.97,57400.0,31.0186,31.0538,31.0128,31.0303,57400.0
2007-12-07 15:30:00,52.98,52.98,52.84,52.89,61200.0,31.0362,31.0362,30.9542,30.9835,61200.0
2007-12-07 15:35:00,52.91,52.99,52.87,52.99,56600.0,30.9952,31.042,30.9718,31.042,56600.0
2007-12-07 15:40:00,52.98,52.99,52.84,52.85,95300.0,31.0362,31.042,30.9542,30.96,95300.0
2007-12-07 15:45:00,52.84,52.96,52.78,52.8,72600.0,30.9542,31.0245,30.919,30.9307,72600.0
2007-12-07 15:50:00,52.8,52.82,52.65,52.7,101800.0,30.9307,30.9425,30.8429,30.8722,101800.0
2007-12-07 15:55:00,52.71,52.73,52.66,52.71,112700.0,30.878,30.8897,30.8487,30.878,112700.0
2007-12-10 09:30:00,53.0,53.14,52.86,52.9,136900.0,31.0479,31.1299,30.9659,30.9893,136900.0
2007-12-10 09:35:00,52.92,52.92,52.58,52.58,49100.0,31.001,31.001,30.8019,30.8019,49100.0
2007-12-10 09:40:00,52.58,52.62,52.46,52.52,59300.0,30.8019,30.8253,30.7316,30.7667,59300.0
2007-12-10 09:45:00,52.53,52.53,52.36,52.47,85700.0,30.7726,30.7726,30.673,30.7374,85700.0
2007-12-10 09:50:00,52.47,52.68,52.44,52.65,78300.0,30.7374,30.8604,30.7199,30.8429,78300.0
2007-12-10 09:55:00,52.63,52.85,52.5,52.76,45000.0,30.8312,30.96,30.755,30.9073,45000.0
2007-12-10 10:00:00,52.76,52.86,52.76,52.8,61800.0,30.9073,30.9659,30.9073,30.9307,61800.0
2007-12-10 10:05:00,52.82,52.86,52.69,52.82,37200.0,30.9425,30.9659,30.8663,30.9425,37200.0
2007-12-10 10:10:00,52.82,52.84,52.7,52.72,41600.0,30.9425,30.9542,30.8722,30.8839,41600.0
2007-12-10 10:15:00,52.72,52.81,52.66,52.66,63400.0,30.8839,30.9366,30.8487,30.8487,63400.0
2007-12-10 10:20:00,52.66,52.66,52.5,52.61,59900.0,30.8487,30.8487,30.755,30.8194,59900.0
2007-12-10 10:25:00,52.61,52.62,52.54,52.54,20100.0,30.8194,30.8253,30.7784,30.7784,20100.0
2007-12-10 10:30:00,52.54,52.74,52.54,52.74,39500.0,30.7784,30.8956,30.7784,30.8956,39500.0
2007-12-10 10:35:00,52.72,52.72,52.68,52.72,13500.0,30.8839,30.8839,30.8604,30.8839,13500.0
2007-12-10 10:40:00,52.72,52.87,52.72,52.8,51300.0,30.8839,30.9718,30.8839,30.9307,51300.0
2007-12-10 10:45:00,52.78,52.9,52.76,52.77,30200.0,30.919,30.9893,30.9073,30.9132,30200.0
2007-12-10 10:50:00,52.79,52.86,52.79,52.81,21300.0,30.9249,30.9659,30.9249,30.9366,21300.0
2007-12-10 10:55:00,52.82,52.88,52.71,52.84,35600.0,30.9425,30.9776,30.878,30.9542,35600.0
2007-12-10 11:00:00,52.83,52.83,52.72,52.77,16500.0,30.9483,30.9483,30.8839,30.9132,16500.0
2007-12-10 11:05:00,52.78,52.83,52.75,52.82,24500.0,30.919,30.9483,30.9015,30.9425,24500.0
2007-12-10 11:10:00,52.8,52.84,52.76,52.77,26300.0,30.9307,30.9542,30.9073,30.9132,26300.0
2007-12-10 11:15:00,52.76,52.81,52.75,52.8,28000.0,30.9073,30.9366,30.9015,30.9307,28000.0
2007-12-10 11:20:00,52.79,52.81,52.75,52.76,19700.0,30.9249,30.9366,30.9015,30.9073,19700.0
2007-12-10 11:25:00,52.76,52.77,52.73,52.75,16000.0,30.9073,30.9132,30.8897,30.9015,16000.0
2007-12-10 11:30:00,52.73,52.76,52.69,52.69,19700.0,30.8897,30.9073,30.8663,30.8663,19700.0
2007-12-10 11:35:00,52.69,52.7,52.63,52.64,26600.0,30.8663,30.8722,30.8312,30.837,26600.0
2007-12-10 11:40:00,52.65,52.65,52.56,52.56,21000.0,30.8429,30.8429,30.7901,30.7901,21000.0
2007-12-10 11:45:00,52.57,52.58,52.5,52.53,42600.0,30.796,30.8019,30.755,30.7726,42600.0
2007-12-10 11:50:00,52.52,52.57,52.48,52.56,24400.0,30.7667,30.796,30.7433,30.7901,24400.0
2007-12-10 11:55:00,52.55,52.59,52.52,52.55,28000.0,30.7843,30.8077,30.7667,30.7843,28000.0
2007-12-10 12:00:00,52.57,52.6,52.55,52.57,27300.0,30.796,30.8136,30.7843,30.796,27300.0
2007-12-10 12:05:00,52.57,52.65,52.52,52.65,40900.0,30.796,30.8429,30.7667,30.8429,40900.0
2007-12-10 12:10:00,52.65,52.73,52.65,52.72,20200.0,30.8429,30.8897,30.8429,30.8839,20200.0
2007-12-10 12:15:00,52.73,52.8,52.71,52.79,26500.0,30.8897,30.9307,30.878,30.9249,26500.0
2007-12-10 12:20:00,52.79,52.83,52.78,52.82,18400.0,30.9249,30.9483,30.919,30.9425,18400.0
2007-12-10 12:25:00,52.82,52.86,52.82,52.85,28400.0,30.9425,30.9659,30.9425,30.96,28400.0
2007-12-10 12:30:00,52.86,52.9,52.85,52.88,38700.0,30.9659,30.9893,30.96,30.9776,38700.0
2007-12-10 12:35:00,52.88,52.89,52.87,52.87,17600.0,30.9776,30.9835,30.9718,30.9718,17600.0
2007-12-10 12:40:00,52.87,52.94,52.86,52.93,27600.0,30.9718,31.0128,30.9659,31.0069,27600.0
2007-12-10 12:45:00,52.93,52.94,52.89,52.89,24800.0,31.0069,31.0128,30.9835,30.9835,24800.0
2007-12-10 12:50:00,52.9,52.92,52.89,52.91,11500.0,30.9893,31.001,30.9835,30.9952,11500.0
2007-12-10 12:55:00,52.92,52.92,52.86,52.86,25900.0,31.001,31.001,30.9659,30.9659,25900.0
2007-12-10 13:00:00,52.87,52.88,52.85,52.85,15200.0,30.9718,30.9776,30.96,30.96,15200.0
2007-12-10 13:05:00,52.85,52.9,52.85,52.88,13500.0,30.96,30.9893,30.96,30.9776,13500.0
2007-12-10 13:10:00,52.87,52.89,52.78,52.81,29600.0,30.9718,30.9835,30.919,30.9366,29600.0
2007-12-10 13:15:00,52.8,52.94,52.78,52.94,28000.0,30.9307,31.0128,30.919,31.0128,28000.0
2007-12-10 13:20:00,52.94,53.0,52.94,52.98,73900.0,31.0128,31.0479,31.0128,31.0362,73900.0
2007-12-10 13:25:00,52.98,53.0,52.9,52.91,50200.0,31.0362,31.0479,30.9893,30.9952,50200.0
2007-12-10 13:30:00,52.9,52.92,52.9,52.92,32800.0,30.9893,31.001,30.9893,31.001,32800.0
2007-12-10 13:35:00,52.92,52.93,52.9,52.9,37700.0,31.001,31.0069,30.9893,30.9893,37700.0
2007-12-10 13:40:00,52.9,52.92,52.9,52.92,39900.0,30.9893,31.001,30.9893,31.001,39900.0
2007-12-10 13:45:00,52.91,52.93,52.9,52.92,38900.0,30.9952,31.0069,30.9893,31.001,38900.0
2007-12-10 13:50:00,52.92,52.98,52.91,52.94,47700.0,31.001,31.0362,30.9952,31.0128,47700.0
2007-12-10 13:55:00,52.94,52.98,52.89,52.89,33600.0,31.0128,31.0362,30.9835,30.9835,33600.0
2007-12-10 14:00:00,52.89,52.93,52.88,52.9,39900.0,30.9835,31.0069,30.9776,30.9893,39900.0
2007-12-10 14:05:00,52.89,52.91,52.87,52.89,38300.0,30.9835,30.9952,30.9718,30.9835,38300.0
2007-12-10 14:10:00,52.89,52.9,52.84,52.84,31700.0,30.9835,30.9893,30.9542,30.9542,31700.0
2007-12-10 14:15:00,52.84,52.87,52.82,52.83,44400.0,30.9542,30.9718,30.9425,30.9483,44400.0
2007-12-10 14:20:00,52.83,52.87,52.82,52.85,43600.0,30.9483,30.9718,30.9425,30.96,43600.0
2007-12-10 14:25:00,52.85,52.85,52.75,52.8,58200.0,30.96,30.96,30.9015,30.9307,58200.0
2007-12-10 14:30:00,52.8,52.82,52.78,52.82,45900.0,30.9307,30.9425,30.919,30.9425,45900.0
2007-12-10 14:35:00,52.82,52.83,52.7,52.72,54300.0,30.9425,30.9483,30.8722,30.8839,54300.0
2007-12-10 14:40:00,52.72,52.82,52.72,52.81,31200.0,30.8839,30.9425,30.8839,30.9366,31200.0
2007-12-10 14:45:00,52.81,52.83,52.8,52.81,56300.0,30.9366,30.9483,30.9307,30.9366,56300.0
2007-12-10 14:50:00,52.8,52.81,52.69,52.72,56200.0,30.9307,30.9366,30.8663,30.8839,56200.0
2007-12-10 14:55:00,52.71,52.72,52.62,52.71,68900.0,30.878,30.8839,30.8253,30.878,68900.0
2007-12-10 15:00:00,52.72,52.77,52.69,52.74,56900.0,30.8839,30.9132,30.8663,30.8956,56900.0
2007-12-10 15:05:00,52.74,52.82,52.71,52.8,69600.0,30.8956,30.9425,30.878,30.9307,69600.0
2007-12-10 15:10:00,52.8,52.82,52.77,52.81,77000.0,30.9307,30.9425,30.9132,30.9366,77000.0
2007-12-10 15:15:00,52.81,52.81,52.74,52.74,71700.0,30.9366,30.9366,30.8956,30.8956,71700.0
2007-12-10 15:20:00,52.75,52.81,52.74,52.78,148700.0,30.9015,30.9366,30.8956,30.919,148700.0
2007-12-10 15:25:00,52.79,52.82,52.76,52.76,68900.0,30.9249,30.9425,30.9073,30.9073,68900.0
2007-12-10 15:30:00,52.76,52.79,52.73,52.74,99600.0,30.9073,30.9249,30.8897,30.8956,99600.0
2007-12-10 15:35:00,52.74,52.77,52.72,52.77,79600.0,30.8956,30.9132,30.8839,30.9132,79600.0
2007-12-10 15:40:00,52.77,52.79,52.74,52.75,111100.0,30.9132,30.9249,30.8956,30.9015,111100.0
2007-12-10 15:45:00,52.75,52.76,52.66,52.73,132600.0,30.9015,30.9073,30.8487,30.8897,132600.0
2007-12-10 15:50:00,52.72,52.9,52.7,52.88,134800.0,30.8839,30.9893,30.8722,30.9776,134800.0
2007-12-10 15:55:00,52.89,52.93,52.82,52.9,210500.0,30.9835,31.0069,30.9425,30.9893,210500.0
2007-12-11 09:30:00,52.83,53.4,52.83,53.24,253500.0,30.9483,31.2822,30.9483,31.1885,253500.0
2007-12-11 09:35:00,53.24,53.4,53.06,53.4,129400.0,31.1885,31.2822,31.0831,31.2822,129400.0
2007-12-11 09:40:00,53.39,53.59,53.31,53.58,86300.0,31.2764,31.3935,31.2295,31.3877,86300.0
2007-12-11 09:45:00,53.58,53.72,53.58,53.65,85600.0,31.3877,31.4697,31.3877,31.4287,85600.0
2007-12-11 09:50:00,53.66,53.67,53.49,53.63,107800.0,31.4345,31.4404,31.335,31.417,107800.0
2007-12-11 09:55:00,53.64,53.72,53.6,53.66,55400.0,31.4228,31.4697,31.3994,31.4345,55400.0
2007-12-11 10:00:00,53.66,53.67,53.58,53.65,68400.0,31.4345,31.4404,31.3877,31.4287,68400.0
2007-12-11 10:05:00,53.64,53.72,53.57,53.7,57300.0,31.4228,31.4697,31.3818,31.458,57300.0
2007-12-11 10:10:00,53.7,53.77,53.67,53.76,76700.0,31.458,31.499,31.4404,31.4931,76700.0
2007-12-11 10:15:00,53.77,53.79,53.7,53.76,60100.0,31.499,31.5107,31.458,31.4931,60100.0
2007-12-11 10:20:00,53.76,53.76,53.52,53.52,86800.0,31.4931,31.4931,31.3525,31.3525,86800.0
2007-12-11 10:25:00,53.52,53.55,53.44,53.49,132800.0,31.3525,31.3701,31.3057,31.335,132800.0
2007-12-11 10:30:00,53.49,53.5,53.31,53.5,157300.0,31.335,31.3408,31.2295,31.3408,157300.0
2007-12-11 10:35:00,53.5,53.5,53.42,53.42,54700.0,31.3408,31.3408,31.2939,31.2939,54700.0
2007-12-11 10:40:00,53.42,53.5,53.35,53.48,49200.0,31.2939,31.3408,31.2529,31.3291,49200.0
2007-12-11 10:45:00,53.48,53.49,53.42,53.44,34400.0,31.3291,31.335,31.2939,31.3057,34400.0
2007-12-11 10:50:00,53.45,53.48,53.42,53.42,34900.0,31.3115,31.3291,31.2939,31.2939,34900.0
2007-12-11 10:55:00,53.43,53.44,53.35,53.37,44900.0,31.2998,31.3057,31.2529,31.2647,44900.0
2007-12-11 11:00:00,53.35,53.41,53.3,53.34,40400.0,31.2529,31.2881,31.2236,31.2471,40400.0
2007-12-11 11:05:00,53.35,53.41,53.35,53.37,47500.0,31.2529,31.2881,31.2529,31.2647,47500.0
2007-12-11 11:10:00,53.38,53.4,53.27,53.27,295400.0,31.2705,31.2822,31.2061,31.2061,295400.0
2007-12-11 11:15:00,53.27,53.36,53.17,53.19,50400.0,31.2061,31.2588,31.1475,31.1592,50400.0
2007-12-11 11:20:00,53.18,53.25,53.1,53.1,54300.0,31.1534,31.1944,31.1065,31.1065,54300.0
2007-12-11 11:25:00,53.11,53.14,53.05,53.08,50500.0,31.1123,31.1299,31.0772,31.0948,50500.0
2007-12-11 11:30:00,53.08,53.19,53.08,53.16,32100.0,31.0948,31.1592,31.0948,31.1416,32100.0
2007-12-11 11:35:00,53.16,53.18,53.14,53.17,48300.0,31.1416,31.1534,31.1299,31.1475,48300.0
2007-12-11 11:40:00,53.17,53.19,53.15,53.17,51100.0,31.1475,31.1592,31.1358,31.1475,51100.0
2007-12-11 11:45:00,53.16,53.18,53.15,53.17,34200.0,31.1416,31.1534,31.1358,31.1475,34200.0
2007-12-11 11:50:00,53.16,53.29,53.16,53.24,50000.0,31.1416,31.2178,31.1416,31.1885,50000.0
2007-12-11 11:55:00,53.24,53.36,53.2,53.33,95800.0,31.1885,31.2588,31.1651,31.2412,95800.0
2007-12-11 12:00:00,53.32,53.34,53.16,53.16,87700.0,31.2354,31.2471,31.1416,31.1416,87700.0
2007-12-11 12:05:00,53.16,53.25,53.16,53.25,22300.0,31.1416,31.1944,31.1416,31.1944,22300.0
2007-12-11 12:10:00,53.23,53.24,53.15,53.21,55800.0,31.1826,31.1885,31.1358,31.1709,55800.0
2007-12-11 12:15:00,53.2,53.25,53.18,53.19,46300.0,31.1651,31.1944,31.1534,31.1592,46300.0
2007-12-11 12:20:00,53.19,53.4,53.18,53.27,58300.0,31.1592,31.2822,31.1534,31.2061,58300.0
2007-12-11 12:25:00,53.27,53.31,53.24,53.31,29100.0,31.2061,31.2295,31.1885,31.2295,29100.0
2007-12-11 12:30:00,53.31,53.44,53.31,53.34,38900.0,31.2295,31.3057,31.2295,31.2471,38900.0
2007-12-11 12:35:00,53.34,53.5,53.32,53.49,52600.0,31.2471,31.3408,31.2354,31.335,52600.0
2007-12-11 12:40:00,53.49,53.56,53.46,53.54,91200.0,31.335,31.376,31.3174,31.3642,91200.0
2007-12-11 12:45:00,53.54,53.57,53.51,53.52,85300.0,31.3642,31.3818,31.3467,31.3525,85300.0
2007-12-11 12:50:00,53.53,53.56,53.46,53.46,55100.0,31.3584,31.376,31.3174,31.3174,55100.0
2007-12-11 12:55:00,53.45,53.49,53.41,53.49,47300.0,31.3115,31.335,31.2881,31.335,47300.0
2007-12-11 13:00:00,53.49,53.55,53.48,53.53,35500.0,31.335,31.3701,31.3291,31.3584,35500.0
2007-12-11 13:05:00,53.54,53.56,53.52,53.55,44800.0,31.3642,31.376,31.3525,31.3701,44800.0
2007-12-11 13:10:00,53.55,53.55,53.45,53.46,24800.0,31.3701,31.3701,31.3115,31.3174,24800.0
2007-12-11 13:15:00,53.45,53.5,53.42,53.5,36300.0,31.3115,31.3408,31.2939,31.3408,36300.0
2007-12-11 13:20:00,53.5,53.68,53.5,53.65,60800.0,31.3408,31.4463,31.3408,31.4287,60800.0
2007-12-11 13:25:00,53.66,53.66,53.59,53.65,36900.0,31.4345,31.4345,31.3935,31.4287,36900.0
2007-12-11 13:30:00,53.65,53.65,53.57,53.59,29000.0,31.4287,31.4287,31.3818,31.3935,29000.0
2007-12-11 13:35:00,53.59,53.62,53.57,53.61,25300.0,31.3935,31.4111,31.3818,31.4052,25300.0
2007-12-11 13:40:00,53.6,53.69,53.6,53.69,30700.0,31.3994,31.4521,31.3994,31.4521,30700.0
2007-12-11 13:45:00,53.69,53.71,53.66,53.66,57200.0,31.4521,31.4638,31.4345,31.4345,57200.0
2007-12-11 13:50:00,53.67,53.68,53.56,53.61,41300.0,31.4404,31.4463,31.376,31.4052,41300.0
2007-12-11 13:55:00,53.61,53.62,53.59,53.61,21400.0,31.4052,31.4111,31.3935,31.4052,21400.0
2007-12-11 14:00:00,53.6,53.6,53.45,53.45,18800.0,31.3994,31.3994,31.3115,31.3115,18800.0
2007-12-11 14:05:00,53.46,53.67,53.46,53.66,72200.0,31.3174,31.4404,31.3174,31.4345,72200.0
2007-12-11 14:10:00,53.66,53.9,53.63,53.8,158100.0,31.4345,31.5751,31.417,31.5166,158100.0
2007-12-11 14:15:00,53.79,53.9,52.91,52.94,130500.0,31.5107,31.5751,30.9952,31.0128,130500.0
2007-12-11 14:20:00,52.94,53.07,52.1,52.25,163700.0,31.0128,31.0889,30.5207,30.6085,163700.0
2007-12-11 14:25:00,52.31,52.56,52.13,52.41,158200.0,30.6437,30.7901,30.5383,30.7023,158200.0
2007-12-11 14:30:00,52.41,52.55,52.18,52.38,141700.0,30.7023,30.7843,30.5675,30.6847,141700.0
2007-12-11 14:35:00,52.4,52.44,52.05,52.11,171700.0,30.6964,30.7199,30.4914,30.5265,171700.0
2007-12-11 14:40:00,52.14,52.14,51.82,51.92,172900.0,30.5441,30.5441,30.3567,30.4152,172900.0
2007-12-11 14:45:00,51.92,52.01,51.86,51.95,194500.0,30.4152,30.468,30.3801,30.4328,194500.0
2007-12-11 14:50:00,51.96,52.01,51.9,51.95,202100.0,30.4387,30.468,30.4035,30.4328,202100.0
2007-12-11 14:55:00,51.95,51.99,51.83,51.84,253300.0,30.4328,30.4562,30.3625,30.3684,253300.0
2007-12-11 15:00:00,51.84,51.84,51.64,51.67,319200.0,30.3684,30.3684,30.2512,30.2688,319200.0
2007-12-11 15:05:00,51.66,51.73,51.54,51.55,168300.0,30.2629,30.3039,30.1926,30.1985,168300.0
2007-12-11 15:10:00,51.55,51.65,51.48,51.5,196600.0,30.1985,30.2571,30.1575,30.1692,196600.0
2007-12-11 15:15:00,51.5,51.52,51.33,51.36,175800.0,30.1692,30.1809,30.0696,30.0872,175800.0
2007-12-11 15:20:00,51.37,51.37,51.12,51.19,248100.0,30.093,30.093,29.9466,29.9876,248100.0
2007-12-11 15:25:00,51.18,51.22,51.1,51.14,154800.0,29.9817,30.0052,29.9349,29.9583,154800.0
2007-12-11 15:30:00,51.14,51.3,51.13,51.17,327700.0,29.9583,30.052,29.9524,29.9759,327700.0
2007-12-11 15:35:00,51.16,51.2,50.98,51.0,452000.0,29.97,29.9934,29.8646,29.8763,452000.0
2007-12-11 15:40:00,50.99,51.01,50.76,50.76,412500.0,29.8704,29.8821,29.7357,29.7357,412500.0
2007-12-11 15:45:00,50.76,50.77,50.6,50.66,498400.0,29.7357,29.7416,29.642,29.6771,498400.0
2007-12-11 15:50:00,50.67,51.01,50.66,50.99,482900.0,29.683,29.8821,29.6771,29.8704,482900.0
2007-12-11 15:55:00,50.99,51.18,50.93,51.07,560900.0,29.8704,29.9817,29.8353,29.9173,560900.0
2007-12-12 09:30:00,52.24,52.7,52.12,52.7,238600.0,30.6027,30.8722,30.5324,30.8722,238600.0
2007-12-12 09:35:00,52.74,52.9,52.06,52.06,272900.0,30.8956,30.9893,30.4972,30.4972,272900.0
2007-12-12 09:40:00,52.08,52.08,51.82,51.92,200800.0,30.509,30.509,30.3567,30.4152,200800.0
2007-12-12 09:45:00,51.93,51.93,51.41,51.41,169000.0,30.4211,30.4211,30.1165,30.1165,169000.0
2007-12-12 09:50:00,51.41,51.73,51.17,51.53,332000.0,30.1165,30.3039,29.9759,30.1868,332000.0
2007-12-12 09:55:00,51.53,51.64,51.41,51.49,169100.0,30.1868,30.2512,30.1165,30.1633,169100.0
2007-12-12 10:00:00,51.48,51.55,51.4,51.43,111400.0,30.1575,30.1985,30.1106,30.1282,111400.0
2007-12-12 10:05:00,51.41,51.43,51.35,51.35,83800.0,30.1165,30.1282,30.0813,30.0813,83800.0
2007-12-12 10:10:00,51.36,51.38,51.23,51.37,113200.0,30.0872,30.0989,30.011,30.093,113200.0
2007-12-12 10:15:00,51.37,51.45,51.23,51.45,150200.0,30.093,30.1399,30.011,30.1399,150200.0
2007-12-12 10:20:00,51.44,51.55,51.3,51.46,112200.0,30.134,30.1985,30.052,30.1458,112200.0
2007-12-12 10:25:00,51.45,51.48,51.44,51.48,46400.0,30.1399,30.1575,30.134,30.1575,46400.0
2007-12-12 10:30:00,51.47,51.49,51.33,51.34,129400.0,30.1516,30.1633,30.0696,30.0755,129400.0
2007-12-12 10:35:00,51.33,51.4,51.27,51.3,75700.0,30.0696,30.1106,30.0345,30.052,75700.0
2007-12-12 10:40:00,51.31,51.45,51.26,51.38,104800.0,30.0579,30.1399,30.0286,30.0989,104800.0
2007-12-12 10:45:00,51.37,51.38,51.01,51.02,116000.0,30.093,30.0989,29.8821,29.888,116000.0
2007-12-12 10:50:00,51.02,51.38,51.02,51.36,153300.0,29.888,30.0989,29.888,30.0872,153300.0
2007-12-12 10:55:00,51.36,51.36,51.25,51.25,35100.0,30.0872,30.0872,30.0227,30.0227,35100.0
2007-12-12 11:00:00,51.27,51.4,51.27,51.3,107700.0,30.0345,30.1106,30.0345,30.052,107700.0
2007-12-12 11:05:00,51.31,51.32,51.23,51.24,347200.0,30.0579,30.0637,30.011,30.0169,347200.0
2007-12-12 11:10:00,51.24,51.31,51.24,51.28,121000.0,30.0169,30.0579,30.0169,30.0403,121000.0
2007-12-12 11:15:00,51.27,51.28,51.15,51.23,127700.0,30.0345,30.0403,29.9642,30.011,127700.0
2007-12-12 11:20:00,51.23,51.23,51.13,51.21,87100.0,30.011,30.011,29.9524,29.9993,87100.0
2007-12-12 11:25:00,51.21,51.22,51.1,51.14,55200.0,29.9993,30.0052,29.9349,29.9583,55200.0
2007-12-12 11:30:00,51.15,51.42,51.14,51.29,80600.0,29.9642,30.1223,29.9583,30.0462,80600.0
2007-12-12 11:35:00,51.3,51.34,51.24,51.27,51200.0,30.052,30.0755,30.0169,30.0345,51200.0
2007-12-12 11:40:00,51.27,51.3,51.19,51.22,51800.0,30.0345,30.052,29.9876,30.0052,51800.0
2007-12-12 11:45:00,51.23,51.29,51.08,51.13,69100.0,30.011,30.0462,29.9232,29.9524,69100.0
2007-12-12 11:50:00,51.14,51.31,51.06,51.29,51000.0,29.9583,30.0579,29.9114,30.0462,51000.0
2007-12-12 11:55:00,51.28,51.28,51.1,51.13,52900.0,30.0403,30.0403,29.9349,29.9524,52900.0
2007-12-12 12:00:00,51.13,51.14,51.04,51.07,48100.0,29.9524,29.9583,29.8997,29.9173,48100.0
2007-12-12 12:05:00,51.06,51.08,50.67,50.75,115200.0,29.9114,29.9232,29.683,29.7298,115200.0
2007-12-12 12:10:00,50.73,50.84,50.73,50.81,59000.0,29.7181,29.7826,29.7181,29.765,59000.0
2007-12-12 12:15:00,50.81,50.97,50.8,50.92,145900.0,29.765,29.8587,29.7591,29.8294,145900.0
2007-12-12 12:20:00,50.91,50.94,50.87,50.89,74600.0,29.8236,29.8411,29.8001,29.8118,74600.0
2007-12-12 12:25:00,50.88,50.9,50.85,50.85,58700.0,29.806,29.8177,29.7884,29.7884,58700.0
2007-12-12 12:30:00,50.85,50.85,50.69,50.7,82700.0,29.7884,29.7884,29.6947,29.7005,82700.0
2007-12-12 12:35:00,50.7,50.7,50.5,50.54,119100.0,29.7005,29.7005,29.5834,29.6068,119100.0
2007-12-12 12:40:00,50.55,50.62,50.53,50.54,107400.0,29.6127,29.6537,29.601,29.6068,107400.0
2007-12-12 12:45:00,50.54,50.54,50.31,50.42,106400.0,29.6068,29.6068,29.4721,29.5365,106400.0
2007-12-12 12:50:00,50.42,50.54,50.42,50.47,89100.0,29.5365,29.6068,29.5365,29.5658,89100.0
2007-12-12 12:55:00,50.47,50.58,50.45,50.58,103100.0,29.5658,29.6302,29.5541,29.6302,103100.0
2007-12-12 13:00:00,50.58,50.61,50.4,50.46,330400.0,29.6302,29.6478,29.5248,29.5599,330400.0
2007-12-12 13:05:00,50.46,50.58,50.45,50.58,78200.0,29.5599,29.6302,29.5541,29.6302,78200.0
2007-12-12 13:10:00,50.58,50.7,50.58,50.66,89600.0,29.6302,29.7005,29.6302,29.6771,89600.0
2007-12-12 13:15:00,50.66,50.68,50.45,50.5,136000.0,29.6771,29.6888,29.5541,29.5834,136000.0
2007-12-12 13:20:00,50.51,50.59,50.5,50.56,94100.0,29.5892,29.6361,29.5834,29.6185,94100.0
2007-12-12 13:25:00,50.55,50.57,50.52,50.56,54600.0,29.6127,29.6244,29.5951,29.6185,54600.0
2007-12-12 13:30:00,50.56,50.68,50.52,50.65,143000.0,29.6185,29.6888,29.5951,29.6713,143000.0
2007-12-12 13:35:00,50.65,50.81,50.64,50.81,43600.0,29.6713,29.765,29.6654,29.765,43600.0
2007-12-12 13:40:00,50.8,50.85,50.74,50.74,116300.0,29.7591,29.7884,29.724,29.724,116300.0
2007-12-12 13:45:00,50.73,50.76,50.63,50.69,72500.0,29.7181,29.7357,29.6595,29.6947,72500.0
2007-12-12 13:50:00,50.69,50.85,50.68,50.85,60000.0,29.6947,29.7884,29.6888,29.7884,60000.0
2007-12-12 13:55:00,50.85,50.88,50.84,50.86,101700.0,29.7884,29.806,29.7826,29.7943,101700.0
2007-12-12 14:00:00,50.87,50.87,50.74,50.81,93100.0,29.8001,29.8001,29.724,29.765,93100.0
2007-12-12 14:05:00,50.82,50.89,50.81,50.89,67100.0,29.7708,29.8118,29.765,29.8118,67100.0
2007-12-12 14:10:00,50.88,50.94,50.87,50.93,88300.0,29.806,29.8411,29.8001,29.8353,88300.0
2007-12-12 14:15:00,50.94,50.99,50.94,50.98,48600.0,29.8411,29.8704,29.8411,29.8646,48600.0
2007-12-12 14:20:00,50.97,50.97,50.84,50.93,139500.0,29.8587,29.8587,29.7826,29.8353,139500.0
2007-12-12 14:25:00,50.94,50.96,50.76,50.76,105100.0,29.8411,29.8529,29.7357,29.7357,105100.0
2007-12-12 14:30:00,50.75,50.75,50.56,50.61,105700.0,29.7298,29.7298,29.6185,29.6478,105700.0
2007-12-12 14:35:00,50.61,50.79,50.61,50.78,71700.0,29.6478,29.7533,29.6478,29.7474,71700.0
2007-12-12 14:40:00,50.78,50.84,50.75,50.8,79000.0,29.7474,29.7826,29.7298,29.7591,79000.0
2007-12-12 14:45:00,50.79,50.8,50.67,50.7,106000.0,29.7533,29.7591,29.683,29.7005,106000.0
2007-12-12 14:50:00,50.7,50.75,50.68,50.7,64200.0,29.7005,29.7298,29.6888,29.7005,64200.0
2007-12-12 14:55:00,50.71,50.78,50.65,50.66,118700.0,29.7064,29.7474,29.6713,29.6771,118700.0
2007-12-12 15:00:00,50.65,50.66,50.36,50.44,161300.0,29.6713,29.6771,29.5014,29.5482,161300.0
2007-12-12 15:05:00,50.43,50.49,50.3,50.3,170200.0,29.5424,29.5775,29.4662,29.4662,170200.0
2007-12-12 15:10:00,50.3,50.32,50.0,50.03,284800.0,29.4662,29.4779,29.2905,29.3081,284800.0
2007-12-12 15:15:00,50.04,50.1,49.9,50.02,265900.0,29.3139,29.3491,29.2319,29.3022,265900.0
2007-12-12 15:20:00,50.03,50.25,50.01,50.18,144600.0,29.3081,29.4369,29.2963,29.3959,144600.0
2007-12-12 15:25:00,50.18,50.38,50.17,50.36,163800.0,29.3959,29.5131,29.3901,29.5014,163800.0
2007-12-12 15:30:00,50.34,50.38,50.24,50.35,243500.0,29.4897,29.5131,29.4311,29.4955,243500.0
2007-12-12 15:35:00,50.35,50.39,50.08,50.13,283300.0,29.4955,29.5189,29.3373,29.3666,283300.0
2007-12-12 15:40:00,50.12,50.36,50.06,50.35,354900.0,29.3608,29.5014,29.3256,29.4955,354900.0
2007-12-12 15:45:00,50.35,50.76,50.34,50.76,379500.0,29.4955,29.7357,29.4897,29.7357,379500.0
2007-12-12 15:50:00,50.76,50.95,50.75,50.83,394000.0,29.7357,29.847,29.7298,29.7767,394000.0
2007-12-12 15:55:00,50.84,50.99,50.82,50.85,309600.0,29.7826,29.8704,29.7708,29.7884,309600.0
2007-12-13 09:30:00,50.1,50.95,50.1,50.8,145600.0,29.3491,29.847,29.3491,29.7591,145600.0
2007-12-13 09:35:00,50.81,51.07,50.75,51.05,249600.0,29.765,29.9173,29.7298,29.9056,249600.0
2007-12-13 09:40:00,51.03,51.06,50.74,50.74,119500.0,29.8939,29.9114,29.724,29.724,119500.0
2007-12-13 09:45:00,50.76,50.78,50.22,50.35,121000.0,29.7357,29.7474,29.4194,29.4955,121000.0
2007-12-13 09:50:00,50.37,50.6,50.15,50.36,122700.0,29.5072,29.642,29.3783,29.5014,122700.0
2007-12-13 09:55:00,50.35,50.47,50.24,50.43,60700.0,29.4955,29.5658,29.4311,29.5424,60700.0
2007-12-13 10:00:00,50.46,50.84,50.33,50.42,111300.0,29.5599,29.7826,29.4838,29.5365,111300.0
2007-12-13 10:05:00,50.43,50.68,50.43,50.67,73100.0,29.5424,29.6888,29.5424,29.683,73100.0
2007-12-13 10:10:00,50.66,51.0,50.65,50.76,102600.0,29.6771,29.8763,29.6713,29.7357,102600.0
2007-12-13 10:15:00,50.73,50.79,50.69,50.78,91400.0,29.7181,29.7533,29.6947,29.7474,91400.0
2007-12-13 10:20:00,50.75,50.97,50.75,50.83,102900.0,29.7298,29.8587,29.7298,29.7767,102900.0
2007-12-13 10:25:00,50.84,50.86,50.54,50.62,58900.0,29.7826,29.7943,29.6068,29.6537,58900.0
2007-12-13 10:30:00,50.62,50.71,50.51,50.51,44400.0,29.6537,29.7064,29.5892,29.5892,44400.0
2007-12-13 10:35:00,50.51,50.56,50.36,50.55,68800.0,29.5892,29.6185,29.5014,29.6127,68800.0
2007-12-13 10:40:00,50.56,50.78,50.55,50.71,52100.0,29.6185,29.7474,29.6127,29.7064,52100.0
2007-12-13 10:45:00,50.7,50.84,50.64,50.84,43900.0,29.7005,29.7826,29.6654,29.7826,43900.0
2007-12-13 10:50:00,50.86,50.86,50.72,50.74,72200.0,29.7943,29.7943,29.7123,29.724,72200.0
2007-12-13 10:55:00,50.73,50.78,50.56,50.64,50400.0,29.7181,29.7474,29.6185,29.6654,50400.0
2007-12-13 11:00:00,50.64,50.7,50.47,50.7,56900.0,29.6654,29.7005,29.5658,29.7005,56900.0
2007-12-13 11:05:00,50.68,50.75,50.43,50.73,58600.0,29.6888,29.7298,29.5424,29.7181,58600.0
2007-12-13 11:10:00,50.71,50.78,50.59,50.64,59900.0,29.7064,29.7474,29.6361,29.6654,59900.0
2007-12-13 11:15:00,50.65,50.81,50.6,50.76,58000.0,29.6713,29.765,29.642,29.7357,58000.0
2007-12-13 11:20:00,50.75,50.81,50.71,50.72,61500.0,29.7298,29.765,29.7064,29.7123,61500.0
2007-12-13 11:25:00,50.72,50.94,50.7,50.82,53400.0,29.7123,29.8411,29.7005,29.7708,53400.0
2007-12-13 11:30:00,50.81,50.88,50.68,50.76,68200.0,29.765,29.806,29.6888,29.7357,68200.0
2007-12-13 11:35:00,50.76,50.9,50.69,50.83,59900.0,29.7357,29.8177,29.6947,29.7767,59900.0
2007-12-13 11:40:00,50.82,50.85,50.66,50.66,51500.0,29.7708,29.7884,29.6771,29.6771,51500.0
2007-12-13 11:45:00,50.68,50.78,50.63,50.64,73600.0,29.6888,29.7474,29.6595,29.6654,73600.0
2007-12-13 11:50:00,50.66,50.85,50.65,50.78,30100.0,29.6771,29.7884,29.6713,29.7474,30100.0
2007-12-13 11:55:00,50.78,50.85,50.75,50.8,38000.0,29.7474,29.7884,29.7298,29.7591,38000.0
2007-12-13 12:00:00,50.8,50.82,50.7,50.81,43800.0,29.7591,29.7708,29.7005,29.765,43800.0
2007-12-13 12:05:00,50.79,50.84,50.79,50.82,35100.0,29.7533,29.7826,29.7533,29.7708,35100.0
2007-12-13 12:10:00,50.82,50.85,50.81,50.81,36600.0,29.7708,29.7884,29.765,29.765,36600.0
2007-12-13 12:15:00,50.81,50.84,50.78,50.81,38200.0,29.765,29.7826,29.7474,29.765,38200.0
2007-12-13 12:20:00,50.82,50.83,50.73,50.78,337600.0,29.7708,29.7767,29.7181,29.7474,337600.0
2007-12-13 12:25:00,50.78,50.8,50.73,50.73,27500.0,29.7474,29.7591,29.7181,29.7181,27500.0
2007-12-13 12:30:00,50.73,50.77,50.72,50.75,34600.0,29.7181,29.7416,29.7123,29.7298,34600.0
2007-12-13 12:35:00,50.74,50.76,50.69,50.7,38300.0,29.724,29.7357,29.6947,29.7005,38300.0
2007-12-13 12:40:00,50.69,50.69,50.54,50.58,38300.0,29.6947,29.6947,29.6068,29.6302,38300.0
2007-12-13 12:45:00,50.58,50.73,50.58,50.66,29900.0,29.6302,29.7181,29.6302,29.6771,29900.0
2007-12-13 12:50:00,50.66,50.82,50.65,50.79,42700.0,29.6771,29.7708,29.6713,29.7533,42700.0
2007-12-13 12:55:00,50.8,50.9,50.78,50.88,58800.0,29.7591,29.8177,29.7474,29.806,58800.0
2007-12-13 13:00:00,50.89,50.95,50.87,50.94,46300.0,29.8118,29.847,29.8001,29.8411,46300.0
2007-12-13 13:05:00,50.94,51.08,50.92,51.08,95200.0,29.8411,29.9232,29.8294,29.9232,95200.0
2007-12-13 13:10:00,51.08,51.16,51.07,51.1,105200.0,29.9232,29.97,29.9173,29.9349,105200.0
2007-12-13 13:15:00,51.1,51.11,51.04,51.09,54500.0,29.9349,29.9407,29.8997,29.929,54500.0
2007-12-13 13:20:00,51.11,51.11,50.94,50.95,60800.0,29.9407,29.9407,29.8411,29.847,60800.0
2007-12-13 13:25:00,50.96,51.12,50.96,51.12,44000.0,29.8529,29.9466,29.8529,29.9466,44000.0
2007-12-13 13:30:00,51.12,51.17,51.11,51.14,57000.0,29.9466,29.9759,29.9407,29.9583,57000.0
2007-12-13 13:35:00,51.12,51.17,51.09,51.09,58800.0,29.9466,29.9759,29.929,29.929,58800.0
2007-12-13 13:40:00,51.09,51.1,50.87,51.0,154500.0,29.929,29.9349,29.8001,29.8763,154500.0
2007-12-13 13:45:00,51.0,51.05,50.92,50.92,55800.0,29.8763,29.9056,29.8294,29.8294,55800.0
2007-12-13 13:50:00,50.93,51.15,50.92,51.15,39300.0,29.8353,29.9642,29.8294,29.9642,39300.0
2007-12-13 13:55:00,51.14,51.21,51.1,51.16,41400.0,29.9583,29.9993,29.9349,29.97,41400.0
2007-12-13 14:00:00,51.16,51.19,51.08,51.19,66600.0,29.97,29.9876,29.9232,29.9876,66600.0
2007-12-13 14:05:00,51.19,51.37,51.18,51.28,97300.0,29.9876,30.093,29.9817,30.0403,97300.0
2007-12-13 14:10:00,51.27,51.49,51.23,51.43,338800.0,30.0345,30.1633,30.011,30.1282,338800.0
2007-12-13 14:15:00,51.44,51.51,51.4,51.49,73400.0,30.134,30.175,30.1106,30.1633,73400.0
2007-12-13 14:20:00,51.49,51.64,51.46,51.58,102300.0,30.1633,30.2512,30.1458,30.2161,102300.0
2007-12-13 14:25:00,51.58,51.65,51.46,51.61,86200.0,30.2161,30.2571,30.1458,30.2336,86200.0
2007-12-13 14:30:00,51.62,51.7,51.54,51.61,134000.0,30.2395,30.2864,30.1926,30.2336,134000.0
2007-12-13 14:35:00,51.61,51.62,51.51,51.52,70900.0,30.2336,30.2395,30.175,30.1809,70900.0
2007-12-13 14:40:00,51.52,51.61,51.45,51.58,1062100.0,30.1809,30.2336,30.1399,30.2161,1062100.0
2007-12-13 14:45:00,51.59,51.65,51.58,51.61,84000.0,30.2219,30.2571,30.2161,30.2336,84000.0
2007-12-13 14:50:00,51.6,51.67,51.59,51.65,77300.0,30.2278,30.2688,30.2219,30.2571,77300.0
2007-12-13 14:55:00,51.66,51.68,51.58,51.62,67000.0,30.2629,30.2746,30.2161,30.2395,67000.0
2007-12-13 15:00:00,51.61,51.84,51.6,51.84,85900.0,30.2336,30.3684,30.2278,30.3684,85900.0
2007-12-13 15:05:00,51.84,51.85,51.7,51.7,144700.0,30.3684,30.3742,30.2864,30.2864,144700.0
2007-12-13 15:10:00,51.7,51.72,51.47,51.47,112700.0,30.2864,30.2981,30.1516,30.1516,112700.0
2007-12-13 15:15:00,51.47,51.57,51.41,51.55,94000.0,30.1516,30.2102,30.1165,30.1985,94000.0
2007-12-13 15:20:00,51.54,51.65,51.47,51.47,79600.0,30.1926,30.2571,30.1516,30.1516,79600.0
2007-12-13 15:25:00,51.47,51.63,51.33,51.62,188900.0,30.1516,30.2453,30.0696,30.2395,188900.0
2007-12-13 15:30:00,51.62,51.79,51.59,51.75,199600.0,30.2395,30.3391,30.2219,30.3156,199600.0
2007-12-13 15:35:00,51.76,51.76,51.46,51.52,114400.0,30.3215,30.3215,30.1458,30.1809,114400.0
2007-12-13 15:40:00,51.52,51.62,51.51,51.6,142900.0,30.1809,30.2395,30.175,30.2278,142900.0
2007-12-13 15:45:00,51.6,51.69,51.55,51.56,174700.0,30.2278,30.2805,30.1985,30.2043,174700.0
2007-12-13 15:50:00,51.55,51.69,51.49,51.63,210100.0,30.1985,30.2805,30.1633,30.2453,210100.0
2007-12-13 15:55:00,51.62,51.68,51.57,51.67,204700.0,30.2395,30.2746,30.2102,30.2688,204700.0
2007-12-14 09:30:00,51.31,51.56,51.21,51.36,131400.0,30.0579,30.2043,29.9993,30.0872,131400.0
2007-12-14 09:35:00,51.36,51.67,51.17,51.61,171800.0,30.0872,30.2688,29.9759,30.2336,171800.0
2007-12-14 09:40:00,51.59,51.64,51.34,51.47,88000.0,30.2219,30.2512,30.0755,30.1516,88000.0
2007-12-14 09:45:00,51.46,51.6,51.37,51.42,57800.0,30.1458,30.2278,30.093,30.1223,57800.0
2007-12-14 09:50:00,51.45,51.53,51.21,51.25,99700.0,30.1399,30.1868,29.9993,30.0227,99700.0
2007-12-14 09:55:00,51.25,51.33,51.17,51.18,83700.0,30.0227,30.0696,29.9759,29.9817,83700.0
2007-12-14 10:00:00,51.19,51.4,51.19,51.4,72300.0,29.9876,30.1106,29.9876,30.1106,72300.0
2007-12-14 10:05:00,51.4,51.45,51.15,51.22,88500.0,30.1106,30.1399,29.9642,30.0052,88500.0
2007-12-14 10:10:00,51.23,51.4,51.21,51.39,55000.0,30.011,30.1106,29.9993,30.1048,55000.0
2007-12-14 10:15:00,51.39,51.5,51.29,51.5,61900.0,30.1048,30.1692,30.0462,30.1692,61900.0
2007-12-14 10:20:00,51.49,51.52,51.39,51.44,33200.0,30.1633,30.1809,30.1048,30.134,33200.0
2007-12-14 10:25:00,51.45,51.61,51.41,51.6,39200.0,30.1399,30.2336,30.1165,30.2278,39200.0
2007-12-14 10:30:00,51.59,51.59,51.43,51.47,28700.0,30.2219,30.2219,30.1282,30.1516,28700.0
2007-12-14 10:35:00,51.46,51.58,51.45,51.54,75300.0,30.1458,30.2161,30.1399,30.1926,75300.0
2007-12-14 10:40:00,51.54,51.64,51.47,51.52,80700.0,30.1926,30.2512,30.1516,30.1809,80700.0
2007-12-14 10:45:00,51.54,51.64,51.5,51.59,52700.0,30.1926,30.2512,30.1692,30.2219,52700.0
2007-12-14 10:50:00,51.6,51.66,51.56,51.56,26300.0,30.2278,30.2629,30.2043,30.2043,26300.0
2007-12-14 10:55:00,51.58,51.75,51.56,51.73,38800.0,30.2161,30.3156,30.2043,30.3039,38800.0
2007-12-14 11:00:00,51.74,51.88,51.74,51.87,69900.0,30.3098,30.3918,30.3098,30.3859,69900.0
2007-12-14 11:05:00,51.87,51.87,51.55,51.64,109900.0,30.3859,30.3859,30.1985,30.2512,109900.0
2007-12-14 11:10:00,51.63,51.65,51.49,51.54,56400.0,30.2453,30.2571,30.1633,30.1926,56400.0
2007-12-14 11:15:00,51.54,51.65,51.52,51.61,20100.0,30.1926,30.2571,30.1809,30.2336,20100.0
2007-12-14 11:20:00,51.61,51.68,51.55,51.56,33200.0,30.2336,30.2746,30.1985,30.2043,33200.0
2007-12-14 11:25:00,51.56,51.6,51.48,51.6,56400.0,30.2043,30.2278,30.1575,30.2278,56400.0
2007-12-14 11:30:00,51.6,51.65,51.52,51.53,39600.0,30.2278,30.2571,30.1809,30.1868,39600.0
2007-12-14 11:35:00,51.53,51.56,51.51,51.55,21000.0,30.1868,30.2043,30.175,30.1985,21000.0
2007-12-14 11:40:00,51.55,51.62,51.52,51.54,28700.0,30.1985,30.2395,30.1809,30.1926,28700.0
2007-12-14 11:45:00,51.54,51.57,51.44,51.51,40300.0,30.1926,30.2102,30.134,30.175,40300.0
2007-12-14 11:50:00,51.51,51.55,51.49,51.51,33800.0,30.175,30.1985,30.1633,30.175,33800.0
2007-12-14 11:55:00,51.51,51.54,51.44,51.44,34900.0,30.175,30.1926,30.134,30.134,34900.0
2007-12-14 12:00:00,51.44,51.55,51.44,51.47,30900.0,30.134,30.1985,30.134,30.1516,30900.0
2007-12-14 12:05:00,51.47,51.48,51.4,51.41,51100.0,30.1516,30.1575,30.1106,30.1165,51100.0
2007-12-14 12:10:00,51.41,51.41,51.31,51.4,50000.0,30.1165,30.1165,30.0579,30.1106,50000.0
2007-12-14 12:15:00,51.39,51.41,51.38,51.4,52500.0,30.1048,30.1165,30.0989,30.1106,52500.0
2007-12-14 12:20:00,51.4,51.42,51.28,51.41,57700.0,30.1106,30.1223,30.0403,30.1165,57700.0
2007-12-14 12:25:00,51.4,51.42,51.11,51.13,91700.0,30.1106,30.1223,29.9407,29.9524,91700.0
2007-12-14 12:30:00,51.14,51.25,51.13,51.17,54600.0,29.9583,30.0227,29.9524,29.9759,54600.0
2007-12-14 12:35:00,51.16,51.28,51.15,51.16,83500.0,29.97,30.0403,29.9642,29.97,83500.0
2007-12-14 12:40:00,51.17,51.17,50.99,51.05,87000.0,29.9759,29.9759,29.8704,29.9056,87000.0
2007-12-14 12:45:00,51.04,51.06,50.9,51.0,96300.0,29.8997,29.9114,29.8177,29.8763,96300.0
2007-12-14 12:50:00,51.0,51.13,50.95,51.0,66300.0,29.8763,29.9524,29.847,29.8763,66300.0
2007-12-14 12:55:00,51.0,51.05,50.95,51.0,55000.0,29.8763,29.9056,29.847,29.8763,55000.0
2007-12-14 13:00:00,51.0,51.01,50.93,51.0,30100.0,29.8763,29.8821,29.8353,29.8763,30100.0
2007-12-14 13:05:00,51.0,51.02,50.95,51.01,64400.0,29.8763,29.888,29.847,29.8821,64400.0
2007-12-14 13:10:00,51.01,51.02,50.99,50.99,99500.0,29.8821,29.888,29.8704,29.8704,99500.0
2007-12-14 13:15:00,51.0,51.0,50.95,50.95,20300.0,29.8763,29.8763,29.847,29.847,20300.0
2007-12-14 13:20:00,50.96,51.0,50.94,50.99,28800.0,29.8529,29.8763,29.8411,29.8704,28800.0
2007-12-14 13:25:00,50.98,51.01,50.93,51.0,50900.0,29.8646,29.8821,29.8353,29.8763,50900.0
2007-12-14 13:30:00,51.0,51.04,50.97,51.01,27400.0,29.8763,29.8997,29.8587,29.8821,27400.0
2007-12-14 13:35:00,51.01,51.05,50.97,51.02,43400.0,29.8821,29.9056,29.8587,29.888,43400.0
2007-12-14 13:40:00,51.03,51.03,50.96,50.98,19700.0,29.8939,29.8939,29.8529,29.8646,19700.0
2007-12-14 13:45:00,50.99,51.01,50.85,51.01,58900.0,29.8704,29.8821,29.7884,29.8821,58900.0
2007-12-14 13:50:00,51.01,51.08,50.92,50.96,36000.0,29.8821,29.9232,29.8294,29.8529,36000.0
2007-12-14 13:55:00,50.96,51.04,50.92,50.96,23600.0,29.8529,29.8997,29.8294,29.8529,23600.0
2007-12-14 14:00:00,50.97,50.99,50.76,50.8,89700.0,29.8587,29.8704,29.7357,29.7591,89700.0
2007-12-14 14:05:00,50.81,50.9,50.77,50.9,75100.0,29.765,29.8177,29.7416,29.8177,75100.0
2007-12-14 14:10:00,50.9,50.99,50.9,50.94,51000.0,29.8177,29.8704,29.8177,29.8411,51000.0
2007-12-14 14:15:00,50.94,50.95,50.84,50.87,51200.0,29.8411,29.847,29.7826,29.8001,51200.0
2007-12-14 14:20:00,50.87,50.94,50.85,50.88,36700.0,29.8001,29.8411,29.7884,29.806,36700.0
2007-12-14 14:25:00,50.89,50.92,50.82,50.84,54600.0,29.8118,29.8294,29.7708,29.7826,54600.0
2007-12-14 14:30:00,50.84,50.91,50.82,50.9,51500.0,29.7826,29.8236,29.7708,29.8177,51500.0
2007-12-14 14:35:00,50.9,50.93,50.89,50.91,45000.0,29.8177,29.8353,29.8118,29.8236,45000.0
2007-12-14 14:40:00,50.92,51.0,50.83,50.89,43500.0,29.8294,29.8763,29.7767,29.8118,43500.0
2007-12-14 14:45:00,50.9,50.96,50.83,50.83,43600.0,29.8177,29.8529,29.7767,29.7767,43600.0
2007-12-14 14:50:00,50.83,50.9,50.8,50.89,69600.0,29.7767,29.8177,29.7591,29.8118,69600.0
2007-12-14 14:55:00,50.89,50.9,50.79,50.82,70600.0,29.8118,29.8177,29.7533,29.7708,70600.0
2007-12-14 15:00:00,50.82,50.9,50.81,50.86,55700.0,29.7708,29.8177,29.765,29.7943,55700.0
2007-12-14 15:05:00,50.86,50.93,50.84,50.9,48400.0,29.7943,29.8353,29.7826,29.8177,48400.0
2007-12-14 15:10:00,50.9,50.94,50.88,50.92,51400.0,29.8177,29.8411,29.806,29.8294,51400.0
2007-12-14 15:15:00,50.92,50.92,50.71,50.72,85300.0,29.8294,29.8294,29.7064,29.7123,85300.0
2007-12-14 15:20:00,50.71,50.73,50.57,50.71,134000.0,29.7064,29.7181,29.6244,29.7064,134000.0
2007-12-14 15:25:00,50.71,50.75,50.65,50.66,96400.0,29.7064,29.7298,29.6713,29.6771,96400.0
2007-12-14 15:30:00,50.65,50.7,50.6,50.69,157700.0,29.6713,29.7005,29.642,29.6947,157700.0
2007-12-14 15:35:00,50.7,50.87,50.63,50.75,137000.0,29.7005,29.8001,29.6595,29.7298,137000.0
2007-12-14 15:40:00,50.74,50.75,50.6,50.68,142000.0,29.724,29.7298,29.642,29.6888,142000.0
2007-12-14 15:45:00,50.68,50.73,50.52,50.53,153400.0,29.6888,29.7181,29.5951,29.601,153400.0
2007-12-14 15:50:00,50.53,50.55,50.37,50.45,253100.0,29.601,29.6127,29.5072,29.5541,253100.0
2007-12-14 15:55:00,50.45,50.46,50.31,50.36,342100.0,29.5541,29.5599,29.4721,29.5014,342100.0
2007-12-17 09:30:00,50.77,50.8,50.0,50.03,175700.0,29.7416,29.7591,29.2905,29.3081,175700.0
2007-12-17 09:35:00,50.03,50.38,50.0,50.3,80200.0,29.3081,29.5131,29.2905,29.4662,80200.0
2007-12-17 09:40:00,50.29,50.45,50.27,50.3,78100.0,29.4604,29.5541,29.4486,29.4662,78100.0
2007-12-17 09:45:00,50.31,50.46,50.25,50.4,43100.0,29.4721,29.5599,29.4369,29.5248,43100.0
2007-12-17 09:50:00,50.39,50.53,50.32,50.36,81000.0,29.5189,29.601,29.4779,29.5014,81000.0
2007-12-17 09:55:00,50.35,50.37,50.2,50.24,146400.0,29.4955,29.5072,29.4076,29.4311,146400.0
2007-12-17 10:00:00,50.24,50.36,50.23,50.3,84800.0,29.4311,29.5014,29.4252,29.4662,84800.0
2007-12-17 10:05:00,50.29,50.3,50.02,50.02,98800.0,29.4604,29.4662,29.3022,29.3022,98800.0
2007-12-17 10:10:00,50.02,50.17,49.95,50.0,129300.0,29.3022,29.3901,29.2612,29.2905,129300.0
2007-12-17 10:15:00,49.98,50.43,49.98,50.43,125300.0,29.2788,29.5424,29.2788,29.5424,125300.0
2007-12-17 10:20:00,50.42,50.75,50.4,50.68,252900.0,29.5365,29.7298,29.5248,29.6888,252900.0
2007-12-17 10:25:00,50.69,50.75,50.55,50.62,119100.0,29.6947,29.7298,29.6127,29.6537,119100.0
2007-12-17 10:30:00,50.62,50.62,50.49,50.51,69100.0,29.6537,29.6537,29.5775,29.5892,69100.0
2007-12-17 10:35:00,50.5,50.65,50.34,50.59,131700.0,29.5834,29.6713,29.4897,29.6361,131700.0
2007-12-17 10:40:00,50.6,50.75,50.59,50.66,39400.0,29.642,29.7298,29.6361,29.6771,39400.0
2007-12-17 10:45:00,50.66,50.8,50.66,50.77,64200.0,29.6771,29.7591,29.6771,29.7416,64200.0
2007-12-17 10:50:00,50.77,50.78,50.6,50.65,126600.0,29.7416,29.7474,29.642,29.6713,126600.0
2007-12-17 10:55:00,50.65,50.71,50.61,50.65,49300.0,29.6713,29.7064,29.6478,29.6713,49300.0
2007-12-17 11:00:00,50.7,50.7,50.54,50.56,67700.0,29.7005,29.7005,29.6068,29.6185,67700.0
2007-12-17 11:05:00,50.56,50.64,50.56,50.58,78200.0,29.6185,29.6654,29.6185,29.6302,78200.0
2007-12-17 11:10:00,50.59,50.63,50.53,50.63,57500.0,29.6361,29.6595,29.601,29.6595,57500.0
2007-12-17 11:15:00,50.61,50.64,50.59,50.63,31600.0,29.6478,29.6654,29.6361,29.6595,31600.0
2007-12-17 11:20:00,50.62,50.65,50.42,50.58,105000.0,29.6537,29.6713,29.5365,29.6302,105000.0
2007-12-17 11:25:00,50.55,50.59,50.41,50.46,78600.0,29.6127,29.6361,29.5307,29.5599,78600.0
2007-12-17 11:30:00,50.44,50.62,50.43,50.57,93600.0,29.5482,29.6537,29.5424,29.6244,93600.0
2007-12-17 11:35:00,50.57,50.57,50.5,50.53,100000.0,29.6244,29.6244,29.5834,29.601,100000.0
2007-12-17 11:40:00,50.53,50.6,50.53,50.55,57800.0,29.601,29.642,29.601,29.6127,57800.0
2007-12-17 11:45:00,50.55,50.58,50.49,50.5,68600.0,29.6127,29.6302,29.5775,29.5834,68600.0
2007-12-17 11:50:00,50.5,50.74,50.5,50.74,84200.0,29.5834,29.724,29.5834,29.724,84200.0
2007-12-17 11:55:00,50.74,50.92,50.73,50.9,89900.0,29.724,29.8294,29.7181,29.8177,89900.0
2007-12-17 12:00:00,50.9,50.91,50.76,50.76,80600.0,29.8177,29.8236,29.7357,29.7357,80600.0
2007-12-17 12:05:00,50.77,50.91,50.76,50.88,81800.0,29.7416,29.8236,29.7357,29.806,81800.0
2007-12-17 12:10:00,50.86,50.91,50.84,50.85,63100.0,29.7943,29.8236,29.7826,29.7884,63100.0
2007-12-17 12:15:00,50.86,50.86,50.71,50.71,179500.0,29.7943,29.7943,29.7064,29.7064,179500.0
2007-12-17 12:20:00,50.72,50.77,50.63,50.66,138000.0,29.7123,29.7416,29.6595,29.6771,138000.0
2007-12-17 12:25:00,50.66,50.69,50.6,50.64,96900.0,29.6771,29.6947,29.642,29.6654,96900.0
2007-12-17 12:30:00,50.65,50.71,50.58,50.68,61300.0,29.6713,29.7064,29.6302,29.6888,61300.0
2007-12-17 12:35:00,50.68,50.74,50.66,50.72,57200.0,29.6888,29.724,29.6771,29.7123,57200.0
2007-12-17 12:40:00,50.71,50.75,50.66,50.67,98500.0,29.7064,29.7298,29.6771,29.683,98500.0
2007-12-17 12:45:00,50.67,50.67,50.45,50.5,93400.0,29.683,29.683,29.5541,29.5834,93400.0
2007-12-17 12:50:00,50.54,50.7,50.5,50.66,55600.0,29.6068,29.7005,29.5834,29.6771,55600.0
2007-12-17 12:55:00,50.65,50.73,50.6,50.72,75900.0,29.6713,29.7181,29.642,29.7123,75900.0
2007-12-17 13:00:00,50.72,50.75,50.7,50.71,40800.0,29.7123,29.7298,29.7005,29.7064,40800.0
2007-12-17 13:05:00,50.72,50.73,50.6,50.64,51500.0,29.7123,29.7181,29.642,29.6654,51500.0
2007-12-17 13:10:00,50.64,50.72,50.61,50.68,299600.0,29.6654,29.7123,29.6478,29.6888,299600.0
2007-12-17 13:15:00,50.68,50.74,50.5,50.57,93600.0,29.6888,29.724,29.5834,29.6244,93600.0
2007-12-17 13:20:00,50.55,50.65,50.54,50.61,34200.0,29.6127,29.6713,29.6068,29.6478,34200.0
2007-12-17 13:25:00,50.61,50.75,50.54,50.62,124900.0,29.6478,29.7298,29.6068,29.6537,124900.0
2007-12-17 13:30:00,50.62,50.71,50.6,50.66,125500.0,29.6537,29.7064,29.642,29.6771,125500.0
2007-12-17 13:35:00,50.66,50.68,50.43,50.64,176200.0,29.6771,29.6888,29.5424,29.6654,176200.0
2007-12-17 13:40:00,50.64,50.65,50.59,50.61,79300.0,29.6654,29.6713,29.6361,29.6478,79300.0
2007-12-17 13:45:00,50.62,50.73,50.62,50.69,48900.0,29.6537,29.7181,29.6537,29.6947,48900.0
2007-12-17 13:50:00,50.69,50.71,50.59,50.64,76200.0,29.6947,29.7064,29.6361,29.6654,76200.0
2007-12-17 13:55:00,50.65,50.65,50.58,50.6,128900.0,29.6713,29.6713,29.6302,29.642,128900.0
2007-12-17 14:00:00,50.6,50.65,50.55,50.65,134700.0,29.642,29.6713,29.6127,29.6713,134700.0
2007-12-17 14:05:00,50.64,50.7,50.57,50.68,93500.0,29.6654,29.7005,29.6244,29.6888,93500.0
2007-12-17 14:10:00,50.68,50.7,50.6,50.67,187100.0,29.6888,29.7005,29.642,29.683,187100.0
2007-12-17 14:15:00,50.66,50.9,50.66,50.75,137300.0,29.6771,29.8177,29.6771,29.7298,137300.0
2007-12-17 14:20:00,50.76,50.9,50.75,50.81,102000.0,29.7357,29.8177,29.7298,29.765,102000.0
2007-12-17 14:25:00,50.81,50.97,50.77,50.92,287900.0,29.765,29.8587,29.7416,29.8294,287900.0
2007-12-17 14:30:00,50.93,51.02,50.84,51.01,83900.0,29.8353,29.888,29.7826,29.8821,83900.0
2007-12-17 14:35:00,51.02,51.02,50.94,51.0,72000.0,29.888,29.888,29.8411,29.8763,72000.0
2007-12-17 14:40:00,51.01,51.07,50.86,50.91,93700.0,29.8821,29.9173,29.7943,29.8236,93700.0
2007-12-17 14:45:00,50.91,51.05,50.89,51.02,78600.0,29.8236,29.9056,29.8118,29.888,78600.0
2007-12-17 14:50:00,51.04,51.2,51.04,51.17,195600.0,29.8997,29.9934,29.8997,29.9759,195600.0
2007-12-17 14:55:00,51.18,51.27,51.17,51.19,199600.0,29.9817,30.0345,29.9759,29.9876,199600.0
2007-12-17 15:00:00,51.19,51.26,51.08,51.13,155600.0,29.9876,30.0286,29.9232,29.9524,155600.0
2007-12-17 15:05:00,51.13,51.16,50.95,51.12,277000.0,29.9524,29.97,29.847,29.9466,277000.0
2007-12-17 15:10:00,51.11,51.29,51.1,51.15,168600.0,29.9407,30.0462,29.9349,29.9642,168600.0
2007-12-17 15:15:00,51.15,51.31,50.92,51.19,151200.0,29.9642,30.0579,29.8294,29.9876,151200.0
2007-12-17 15:20:00,51.19,51.25,51.15,51.15,143600.0,29.9876,30.0227,29.9642,29.9642,143600.0
2007-12-17 15:25:00,51.15,51.15,50.95,50.95,228600.0,29.9642,29.9642,29.847,29.847,228600.0
2007-12-17 15:30:00,50.98,51.09,50.95,51.03,107000.0,29.8646,29.929,29.847,29.8939,107000.0
2007-12-17 15:35:00,51.03,51.22,51.02,51.2,237200.0,29.8939,30.0052,29.888,29.9934,237200.0
2007-12-17 15:40:00,51.21,51.24,51.04,51.12,245300.0,29.9993,30.0169,29.8997,29.9466,245300.0
2007-12-17 15:45:00,51.13,51.21,51.08,51.12,314800.0,29.9524,29.9993,29.9232,29.9466,314800.0
2007-12-17 15:50:00,51.12,51.19,50.96,51.0,312400.0,29.9466,29.9876,29.8529,29.8763,312400.0
2007-12-17 15:55:00,51.0,51.3,50.98,51.25,449800.0,29.8763,30.052,29.8646,30.0227,449800.0
2007-12-18 09:30:00,51.76,51.76,50.75,51.4,1000600.0,30.3215,30.3215,29.7298,30.1106,1000600.0
2007-12-18 09:35:00,51.37,51.45,50.37,50.37,1078000.0,30.093,30.1399,29.5072,29.5072,1078000.0
2007-12-18 09:40:00,50.35,50.64,49.9,50.15,996100.0,29.4955,29.6654,29.2319,29.3783,996100.0
2007-12-18 09:45:00,50.14,50.45,49.7,49.93,850100.0,29.3725,29.5541,29.1147,29.2495,850100.0
2007-12-18 09:50:00,49.94,50.35,49.79,50.23,650000.0,29.2553,29.4955,29.1675,29.4252,650000.0
2007-12-18 09:55:00,50.24,50.5,50.02,50.21,651600.0,29.4311,29.5834,29.3022,29.4135,651600.0
2007-12-18 10:00:00,50.21,50.67,50.21,50.64,397900.0,29.4135,29.683,29.4135,29.6654,397900.0
2007-12-18 10:05:00,50.64,50.79,50.27,50.3,481000.0,29.6654,29.7533,29.4486,29.4662,481000.0
2007-12-18 10:10:00,50.31,50.6,50.31,50.35,226900.0,29.4721,29.642,29.4721,29.4955,226900.0
2007-12-18 10:15:00,50.35,50.54,50.27,50.32,298900.0,29.4955,29.6068,29.4486,29.4779,298900.0
2007-12-18 10:20:00,50.31,50.4,50.21,50.36,324400.0,29.4721,29.5248,29.4135,29.5014,324400.0
2007-12-18 10:25:00,50.37,50.41,50.25,50.32,155800.0,29.5072,29.5307,29.4369,29.4779,155800.0
2007-12-18 10:30:00,50.32,50.39,49.7,49.71,376600.0,29.4779,29.5189,29.1147,29.1206,376600.0
2007-12-18 10:35:00,49.7,49.94,49.64,49.81,499400.0,29.1147,29.2553,29.0796,29.1792,499400.0
2007-12-18 10:40:00,49.81,50.05,49.4,49.43,417000.0,29.1792,29.3198,28.939,28.9566,417000.0
2007-12-18 10:45:00,49.44,49.46,48.8,49.22,861800.0,28.9624,28.9741,28.5875,28.8335,861800.0
2007-12-18 10:50:00,49.19,49.4,49.07,49.2,271700.0,28.816,28.939,28.7457,28.8218,271700.0
2007-12-18 10:55:00,49.2,49.24,48.83,48.83,344700.0,28.8218,28.8453,28.6051,28.6051,344700.0
2007-12-18 11:00:00,48.83,49.57,48.77,49.25,708200.0,28.6051,29.0386,28.5699,28.8511,708200.0
2007-12-18 11:05:00,49.25,49.65,49.24,49.63,518600.0,28.8511,29.0854,28.8453,29.0737,518600.0
2007-12-18 11:10:00,49.64,49.92,49.41,49.6,448800.0,29.0796,29.2436,28.9448,29.0562,448800.0
2007-12-18 11:15:00,49.59,49.71,49.4,49.45,184600.0,29.0503,29.1206,28.939,28.9683,184600.0
2007-12-18 11:20:00,49.46,49.58,49.26,49.29,162600.0,28.9741,29.0444,28.857,28.8746,162600.0
2007-12-18 11:25:00,49.27,49.48,49.12,49.23,244700.0,28.8628,28.9859,28.775,28.8394,244700.0
2007-12-18 11:30:00,49.23,49.75,49.15,49.75,203600.0,28.8394,29.144,28.7925,29.144,203600.0
2007-12-18 11:35:00,49.74,49.9,49.61,49.75,175500.0,29.1382,29.2319,29.062,29.144,175500.0
2007-12-18 11:40:00,49.77,49.77,49.68,49.75,62100.0,29.1557,29.1557,29.103,29.144,62100.0
2007-12-18 11:45:00,49.75,49.87,49.61,49.71,126100.0,29.144,29.2143,29.062,29.1206,126100.0
2007-12-18 11:50:00,49.7,49.91,49.69,49.83,137300.0,29.1147,29.2378,29.1089,29.1909,137300.0
2007-12-18 11:55:00,49.83,49.88,49.66,49.75,101400.0,29.1909,29.2202,29.0913,29.144,101400.0
2007-12-18 12:00:00,49.76,49.81,49.46,49.72,148500.0,29.1499,29.1792,28.9741,29.1265,148500.0
2007-12-18 12:05:00,49.7,49.84,49.7,49.75,48200.0,29.1147,29.1967,29.1147,29.144,48200.0
2007-12-18 12:10:00,49.75,49.83,49.7,49.74,78800.0,29.144,29.1909,29.1147,29.1382,78800.0
2007-12-18 12:15:00,49.73,50.1,49.7,50.09,144700.0,29.1323,29.3491,29.1147,29.3432,144700.0
2007-12-18 12:20:00,50.1,50.19,49.81,49.94,79900.0,29.3491,29.4018,29.1792,29.2553,79900.0
2007-12-18 12:25:00,49.93,50.17,49.93,49.99,134600.0,29.2495,29.3901,29.2495,29.2846,134600.0
2007-12-18 12:30:00,50.0,50.17,49.94,49.99,87600.0,29.2905,29.3901,29.2553,29.2846,87600.0
2007-12-18 12:35:00,49.99,50.1,49.95,50.01,71700.0,29.2846,29.3491,29.2612,29.2963,71700.0
2007-12-18 12:40:00,50.0,50.22,49.99,50.09,89700.0,29.2905,29.4194,29.2846,29.3432,89700.0
2007-12-18 12:45:00,50.09,50.23,50.08,50.21,111500.0,29.3432,29.4252,29.3373,29.4135,111500.0
2007-12-18 12:50:00,50.2,50.24,50.07,50.13,63600.0,29.4076,29.4311,29.3315,29.3666,63600.0
2007-12-18 12:55:00,50.13,50.29,50.13,50.27,69400.0,29.3666,29.4604,29.3666,29.4486,69400.0
2007-12-18 13:00:00,50.25,50.25,50.09,50.13,55200.0,29.4369,29.4369,29.3432,29.3666,55200.0
2007-12-18 13:05:00,50.13,50.2,50.12,50.17,50000.0,29.3666,29.4076,29.3608,29.3901,50000.0
2007-12-18 13:10:00,50.16,50.16,50.0,50.02,71500.0,29.3842,29.3842,29.2905,29.3022,71500.0
2007-12-18 13:15:00,50.02,50.18,49.93,50.17,120500.0,29.3022,29.3959,29.2495,29.3901,120500.0
2007-12-18 13:20:00,50.18,50.4,50.18,50.4,150900.0,29.3959,29.5248,29.3959,29.5248,150900.0
2007-12-18 13:25:00,50.4,50.58,50.33,50.33,116500.0,29.5248,29.6302,29.4838,29.4838,116500.0
2007-12-18 13:30:00,50.33,50.55,50.18,50.55,92300.0,29.4838,29.6127,29.3959,29.6127,92300.0
2007-12-18 13:35:00,50.55,50.6,50.44,50.58,96700.0,29.6127,29.642,29.5482,29.6302,96700.0
2007-12-18 13:40:00,50.6,50.72,50.51,50.55,106700.0,29.642,29.7123,29.5892,29.6127,106700.0
2007-12-18 13:45:00,50.53,50.67,50.34,50.67,92100.0,29.601,29.683,29.4897,29.683,92100.0
2007-12-18 13:50:00,50.66,50.69,50.5,50.58,69100.0,29.6771,29.6947,29.5834,29.6302,69100.0
2007-12-18 13:55:00,50.56,50.67,50.49,50.5,71300.0,29.6185,29.683,29.5775,29.5834,71300.0
2007-12-18 14:00:00,50.5,50.64,50.47,50.48,103100.0,29.5834,29.6654,29.5658,29.5717,103100.0
2007-12-18 14:05:00,50.48,50.48,50.11,50.25,212200.0,29.5717,29.5717,29.3549,29.4369,212200.0
2007-12-18 14:10:00,50.24,50.42,50.22,50.37,289300.0,29.4311,29.5365,29.4194,29.5072,289300.0
2007-12-18 14:15:00,50.36,50.4,50.22,50.37,122300.0,29.5014,29.5248,29.4194,29.5072,122300.0
2007-12-18 14:20:00,50.38,50.42,50.24,50.39,108600.0,29.5131,29.5365,29.4311,29.5189,108600.0
2007-12-18 14:25:00,50.38,50.44,50.23,50.43,95700.0,29.5131,29.5482,29.4252,29.5424,95700.0
2007-12-18 14:30:00,50.41,50.75,50.41,50.72,156100.0,29.5307,29.7298,29.5307,29.7123,156100.0
2007-12-18 14:35:00,50.72,50.77,50.6,50.62,133800.0,29.7123,29.7416,29.642,29.6537,133800.0
2007-12-18 14:40:00,50.64,50.7,50.59,50.69,103000.0,29.6654,29.7005,29.6361,29.6947,103000.0
2007-12-18 14:45:00,50.7,51.18,50.69,51.04,328300.0,29.7005,29.9817,29.6947,29.8997,328300.0
2007-12-18 14:50:00,51.04,51.21,50.94,51.09,286000.0,29.8997,29.9993,29.8411,29.929,286000.0
2007-12-18 14:55:00,51.09,51.11,51.02,51.03,195200.0,29.929,29.9407,29.888,29.8939,195200.0
2007-12-18 15:00:00,51.04,51.48,51.02,51.41,399300.0,29.8997,30.1575,29.888,30.1165,399300.0
2007-12-18 15:05:00,51.41,51.59,51.36,51.41,295100.0,30.1165,30.2219,30.0872,30.1165,295100.0
2007-12-18 15:10:00,51.4,51.6,51.22,51.22,281000.0,30.1106,30.2278,30.0052,30.0052,281000.0
2007-12-18 15:15:00,51.25,51.55,51.17,51.46,179200.0,30.0227,30.1985,29.9759,30.1458,179200.0
2007-12-18 15:20:00,51.46,51.46,51.2,51.27,152500.0,30.1458,30.1458,29.9934,30.0345,152500.0
2007-12-18 15:25:00,51.26,51.43,51.26,51.33,166200.0,30.0286,30.1282,30.0286,30.0696,166200.0
2007-12-18 15:30:00,51.32,51.4,51.22,51.22,216600.0,30.0637,30.1106,30.0052,30.0052,216600.0
2007-12-18 15:35:00,51.22,51.42,51.2,51.41,267300.0,30.0052,30.1223,29.9934,30.1165,267300.0
2007-12-18 15:40:00,51.42,51.64,51.42,51.56,250400.0,30.1223,30.2512,30.1223,30.2043,250400.0
2007-12-18 15:45:00,51.56,51.63,51.32,51.41,284500.0,30.2043,30.2453,30.0637,30.1165,284500.0
2007-12-18 15:50:00,51.42,51.52,51.35,51.48,279200.0,30.1223,30.1809,30.0813,30.1575,279200.0
2007-12-18 15:55:00,51.48,51.6,51.44,51.6,309500.0,30.1575,30.2278,30.134,30.2278,309500.0
2007-12-19 09:30:00,51.62,51.62,51.13,51.14,98000.0,30.2395,30.2395,29.9524,29.9583,98000.0
2007-12-19 09:35:00,51.14,51.28,50.95,51.02,184400.0,29.9583,30.0403,29.847,29.888,184400.0
2007-12-19 09:40:00,51.02,51.18,50.92,51.18,108200.0,29.888,29.9817,29.8294,29.9817,108200.0
2007-12-19 09:45:00,51.2,51.99,51.14,51.88,217500.0,29.9934,30.4562,29.9583,30.3918,217500.0
2007-12-19 09:50:00,51.88,51.99,51.65,51.74,224500.0,30.3918,30.4562,30.2571,30.3098,224500.0
2007-12-19 09:55:00,51.74,51.75,51.42,51.53,208500.0,30.3098,30.3156,30.1223,30.1868,208500.0
2007-12-19 10:00:00,51.54,51.61,51.36,51.45,181700.0,30.1926,30.2336,30.0872,30.1399,181700.0
2007-12-19 10:05:00,51.43,51.45,51.21,51.31,104200.0,30.1282,30.1399,29.9993,30.0579,104200.0
2007-12-19 10:10:00,51.32,51.54,51.28,51.41,94700.0,30.0637,30.1926,30.0403,30.1165,94700.0
2007-12-19 10:15:00,51.42,51.52,51.33,51.43,92100.0,30.1223,30.1809,30.0696,30.1282,92100.0
2007-12-19 10:20:00,51.44,51.51,51.41,51.48,62700.0,30.134,30.175,30.1165,30.1575,62700.0
2007-12-19 10:25:00,51.47,51.49,51.31,51.35,71200.0,30.1516,30.1633,30.0579,30.0813,71200.0
2007-12-19 10:30:00,51.35,51.45,51.33,51.37,69200.0,30.0813,30.1399,30.0696,30.093,69200.0
2007-12-19 10:35:00,51.37,51.45,51.32,51.37,92900.0,30.093,30.1399,30.0637,30.093,92900.0
2007-12-19 10:40:00,51.37,51.37,51.07,51.35,84000.0,30.093,30.093,29.9173,30.0813,84000.0
2007-12-19 10:45:00,51.35,51.4,51.14,51.14,46000.0,30.0813,30.1106,29.9583,29.9583,46000.0
2007-12-19 10:50:00,51.17,51.25,51.08,51.23,42900.0,29.9759,30.0227,29.9232,30.011,42900.0
2007-12-19 10:55:00,51.23,51.28,51.19,51.28,56900.0,30.011,30.0403,29.9876,30.0403,56900.0
2007-12-19 11:00:00,51.28,51.28,51.02,51.07,112200.0,30.0403,30.0403,29.888,29.9173,112200.0
2007-12-19 11:05:00,51.08,51.22,51.07,51.11,46000.0,29.9232,30.0052,29.9173,29.9407,46000.0
2007-12-19 11:10:00,51.1,51.22,51.03,51.18,48600.0,29.9349,30.0052,29.8939,29.9817,48600.0
2007-12-19 11:15:00,51.18,51.22,51.16,51.18,51800.0,29.9817,30.0052,29.97,29.9817,51800.0
2007-12-19 11:20:00,51.18,51.24,51.06,51.15,57000.0,29.9817,30.0169,29.9114,29.9642,57000.0
2007-12-19 11:25:00,51.15,51.2,51.0,51.0,64400.0,29.9642,29.9934,29.8763,29.8763,64400.0
2007-12-19 11:30:00,51.0,51.06,51.0,51.04,84800.0,29.8763,29.9114,29.8763,29.8997,84800.0
2007-12-19 11:35:00,51.04,51.13,51.02,51.12,71900.0,29.8997,29.9524,29.888,29.9466,71900.0
2007-12-19 11:40:00,51.13,51.17,51.09,51.09,28200.0,29.9524,29.9759,29.929,29.929,28200.0
2007-12-19 11:45:00,51.08,51.14,51.06,51.1,40000.0,29.9232,29.9583,29.9114,29.9349,40000.0
2007-12-19 11:50:00,51.1,51.16,51.06,51.08,81300.0,29.9349,29.97,29.9114,29.9232,81300.0
2007-12-19 11:55:00,51.07,51.08,50.85,50.88,98400.0,29.9173,29.9232,29.7884,29.806,98400.0
2007-12-19 12:00:00,50.87,51.0,50.86,50.98,86200.0,29.8001,29.8763,29.7943,29.8646,86200.0
2007-12-19 12:05:00,50.99,51.03,50.93,51.0,84000.0,29.8704,29.8939,29.8353,29.8763,84000.0
2007-12-19 12:10:00,51.0,51.05,50.97,51.03,86400.0,29.8763,29.9056,29.8587,29.8939,86400.0
2007-12-19 12:15:00,51.02,51.02,50.95,50.96,84200.0,29.888,29.888,29.847,29.8529,84200.0
2007-12-19 12:20:00,50.97,51.14,50.95,51.07,62100.0,29.8587,29.9583,29.847,29.9173,62100.0
2007-12-19 12:25:00,51.03,51.1,51.0,51.01,63500.0,29.8939,29.9349,29.8763,29.8821,63500.0
2007-12-19 12:30:00,51.01,51.02,50.95,50.97,144800.0,29.8821,29.888,29.847,29.8587,144800.0
2007-12-19 12:35:00,50.96,51.06,50.95,51.0,83800.0,29.8529,29.9114,29.847,29.8763,83800.0
2007-12-19 12:40:00,51.02,51.02,50.9,50.92,28500.0,29.888,29.888,29.8177,29.8294,28500.0
2007-12-19 12:45:00,50.9,51.03,50.87,51.03,206000.0,29.8177,29.8939,29.8001,29.8939,206000.0
2007-12-19 12:50:00,51.05,51.13,51.0,51.09,18100.0,29.9056,29.9524,29.8763,29.929,18100.0
2007-12-19 12:55:00,51.1,51.1,51.04,51.07,9500.0,29.9349,29.9349,29.8997,29.9173,9500.0
2007-12-19 13:00:00,51.05,51.06,50.93,50.93,43900.0,29.9056,29.9114,29.8353,29.8353,43900.0
2007-12-19 13:05:00,50.93,50.98,50.83,50.84,92700.0,29.8353,29.8646,29.7767,29.7826,92700.0
2007-12-19 13:10:00,50.84,50.87,50.72,50.72,136500.0,29.7826,29.8001,29.7123,29.7123,136500.0
2007-12-19 13:15:00,50.72,50.86,50.7,50.85,33800.0,29.7123,29.7943,29.7005,29.7884,33800.0
2007-12-19 13:20:00,50.85,50.88,50.8,50.88,44500.0,29.7884,29.806,29.7591,29.806,44500.0
2007-12-19 13:25:00,50.86,51.05,50.8,50.9,86500.0,29.7943,29.9056,29.7591,29.8177,86500.0
2007-12-19 13:30:00,50.92,51.05,50.81,50.81,61400.0,29.8294,29.9056,29.765,29.765,61400.0
2007-12-19 13:35:00,50.83,50.83,50.78,50.82,40000.0,29.7767,29.7767,29.7474,29.7708,40000.0
2007-12-19 13:40:00,50.81,50.83,50.68,50.79,88800.0,29.765,29.7767,29.6888,29.7533,88800.0
2007-12-19 13:45:00,50.79,50.79,50.63,50.73,98300.0,29.7533,29.7533,29.6595,29.7181,98300.0
2007-12-19 13:50:00,50.71,50.73,50.65,50.71,27000.0,29.7064,29.7181,29.6713,29.7064,27000.0
2007-12-19 13:55:00,50.73,50.78,50.66,50.7,45100.0,29.7181,29.7474,29.6771,29.7005,45100.0
2007-12-19 14:00:00,50.69,51.03,50.64,50.98,67100.0,29.6947,29.8939,29.6654,29.8646,67100.0
2007-12-19 14:05:00,50.94,51.02,50.89,50.96,26500.0,29.8411,29.888,29.8118,29.8529,26500.0
2007-12-19 14:10:00,50.96,51.18,50.89,51.07,61400.0,29.8529,29.9817,29.8118,29.9173,61400.0
2007-12-19 14:15:00,51.07,51.15,51.0,51.02,39900.0,29.9173,29.9642,29.8763,29.888,39900.0
2007-12-19 14:20:00,51.01,51.14,51.01,51.13,57600.0,29.8821,29.9583,29.8821,29.9524,57600.0
2007-12-19 14:25:00,51.13,51.25,51.1,51.11,115400.0,29.9524,30.0227,29.9349,29.9407,115400.0
2007-12-19 14:30:00,51.14,51.21,51.08,51.08,40700.0,29.9583,29.9993,29.9232,29.9232,40700.0
2007-12-19 14:35:00,51.08,51.17,51.0,51.02,58200.0,29.9232,29.9759,29.8763,29.888,58200.0
2007-12-19 14:40:00,51.04,51.19,51.03,51.19,37600.0,29.8997,29.9876,29.8939,29.9876,37600.0
2007-12-19 14:45:00,51.19,51.29,51.18,51.27,80100.0,29.9876,30.0462,29.9817,30.0345,80100.0
2007-12-19 14:50:00,51.27,51.4,51.27,51.38,28900.0,30.0345,30.1106,30.0345,30.0989,28900.0
2007-12-19 14:55:00,51.38,51.39,51.25,51.26,38500.0,30.0989,30.1048,30.0227,30.0286,38500.0
2007-12-19 15:00:00,51.27,51.3,51.2,51.3,54600.0,30.0345,30.052,29.9934,30.052,54600.0
2007-12-19 15:05:00,51.29,51.29,51.14,51.17,51100.0,30.0462,30.0462,29.9583,29.9759,51100.0
2007-12-19 15:10:00,51.19,51.32,51.15,51.3,66500.0,29.9876,30.0637,29.9642,30.052,66500.0
2007-12-19 15:15:00,51.3,51.37,51.26,51.34,67200.0,30.052,30.093,30.0286,30.0755,67200.0
2007-12-19 15:20:00,51.33,51.38,51.28,51.37,106100.0,30.0696,30.0989,30.0403,30.093,106100.0
2007-12-19 15:25:00,51.38,51.4,51.3,51.3,97600.0,30.0989,30.1106,30.052,30.052,97600.0
2007-12-19 15:30:00,51.3,51.35,51.29,51.34,66500.0,30.052,30.0813,30.0462,30.0755,66500.0
2007-12-19 15:35:00,51.33,51.43,51.33,51.41,84500.0,30.0696,30.1282,30.0696,30.1165,84500.0
2007-12-19 15:40:00,51.41,51.48,51.41,51.42,87500.0,30.1165,30.1575,30.1165,30.1223,87500.0
2007-12-19 15:45:00,51.43,51.49,51.31,51.33,126200.0,30.1282,30.1633,30.0579,30.0696,126200.0
2007-12-19 15:50:00,51.34,51.39,51.28,51.28,87200.0,30.0755,30.1048,30.0403,30.0403,87200.0
2007-12-19 15:55:00,51.28,51.39,51.23,51.23,223800.0,30.0403,30.1048,30.011,30.011,223800.0
2007-12-20 09:30:00,51.47,51.48,51.26,51.42,159200.0,30.1516,30.1575,30.0286,30.1223,159200.0
2007-12-20 09:35:00,51.38,51.45,51.29,51.36,95900.0,30.0989,30.1399,30.0462,30.0872,95900.0
2007-12-20 09:40:00,51.36,51.44,51.33,51.38,43500.0,30.0872,30.134,30.0696,30.0989,43500.0
2007-12-20 09:45:00,51.36,51.39,51.32,51.38,50000.0,30.0872,30.1048,30.0637,30.0989,50000.0
2007-12-20 09:50:00,51.39,51.4,51.15,51.18,95100.0,30.1048,30.1106,29.9642,29.9817,95100.0
2007-12-20 09:55:00,51.17,51.22,50.79,50.91,109400.0,29.9759,30.0052,29.7533,29.8236,109400.0
2007-12-20 10:00:00,50.92,51.03,50.83,51.01,104400.0,29.8294,29.8939,29.7767,29.8821,104400.0
2007-12-20 10:05:00,50.98,51.09,50.89,51.07,71900.0,29.8646,29.929,29.8118,29.9173,71900.0
2007-12-20 10:10:00,51.08,51.11,51.0,51.1,52400.0,29.9232,29.9407,29.8763,29.9349,52400.0
2007-12-20 10:15:00,51.1,51.18,51.09,51.17,36000.0,29.9349,29.9817,29.929,29.9759,36000.0
2007-12-20 10:20:00,51.17,51.37,51.17,51.36,54600.0,29.9759,30.093,29.9759,30.0872,54600.0
2007-12-20 10:25:00,51.36,51.4,51.28,51.29,66600.0,30.0872,30.1106,30.0403,30.0462,66600.0
2007-12-20 10:30:00,51.3,51.42,51.27,51.36,106400.0,30.052,30.1223,30.0345,30.0872,106400.0
2007-12-20 10:35:00,51.35,51.41,51.31,51.35,46500.0,30.0813,30.1165,30.0579,30.0813,46500.0
2007-12-20 10:40:00,51.34,51.45,51.33,51.44,40600.0,30.0755,30.1399,30.0696,30.134,40600.0
2007-12-20 10:45:00,51.42,51.8,51.42,51.78,132500.0,30.1223,30.3449,30.1223,30.3332,132500.0
2007-12-20 10:50:00,51.77,51.78,51.42,51.42,74600.0,30.3274,30.3332,30.1223,30.1223,74600.0
2007-12-20 10:55:00,51.42,51.59,51.37,51.53,76000.0,30.1223,30.2219,30.093,30.1868,76000.0
2007-12-20 11:00:00,51.53,51.67,51.44,51.63,57400.0,30.1868,30.2688,30.134,30.2453,57400.0
2007-12-20 11:05:00,51.63,51.72,51.6,51.66,91800.0,30.2453,30.2981,30.2278,30.2629,91800.0
2007-12-20 11:10:00,51.66,51.74,51.61,51.71,80500.0,30.2629,30.3098,30.2336,30.2922,80500.0
2007-12-20 11:15:00,51.71,51.79,51.55,51.55,83500.0,30.2922,30.3391,30.1985,30.1985,83500.0
2007-12-20 11:20:00,51.55,51.59,51.2,51.28,93600.0,30.1985,30.2219,29.9934,30.0403,93600.0
2007-12-20 11:25:00,51.27,51.34,51.19,51.3,76600.0,30.0345,30.0755,29.9876,30.052,76600.0
2007-12-20 11:30:00,51.3,51.41,51.28,51.31,35800.0,30.052,30.1165,30.0403,30.0579,35800.0
2007-12-20 11:35:00,51.33,51.43,51.3,51.42,21700.0,30.0696,30.1282,30.052,30.1223,21700.0
2007-12-20 11:40:00,51.41,51.53,51.4,51.4,36700.0,30.1165,30.1868,30.1106,30.1106,36700.0
2007-12-20 11:45:00,51.4,51.43,51.16,51.16,214100.0,30.1106,30.1282,29.97,29.97,214100.0
2007-12-20 11:50:00,51.16,51.24,51.12,51.12,49400.0,29.97,30.0169,29.9466,29.9466,49400.0
2007-12-20 11:55:00,51.13,51.14,51.03,51.08,44800.0,29.9524,29.9583,29.8939,29.9232,44800.0
2007-12-20 12:00:00,51.07,51.11,50.96,50.98,92900.0,29.9173,29.9407,29.8529,29.8646,92900.0
2007-12-20 12:05:00,50.97,51.25,50.97,51.14,107000.0,29.8587,30.0227,29.8587,29.9583,107000.0
2007-12-20 12:10:00,51.14,51.24,51.13,51.15,48000.0,29.9583,30.0169,29.9524,29.9642,48000.0
2007-12-20 12:15:00,51.15,51.23,51.14,51.18,38600.0,29.9642,30.011,29.9583,29.9817,38600.0
2007-12-20 12:20:00,51.18,51.23,51.15,51.23,27400.0,29.9817,30.011,29.9642,30.011,27400.0
2007-12-20 12:25:00,51.25,51.28,51.23,51.26,15500.0,30.0227,30.0403,30.011,30.0286,15500.0
2007-12-20 12:30:00,51.25,51.38,51.25,51.35,39000.0,30.0227,30.0989,30.0227,30.0813,39000.0
2007-12-20 12:35:00,51.36,51.39,51.33,51.35,23400.0,30.0872,30.1048,30.0696,30.0813,23400.0
2007-12-20 12:40:00,51.33,51.4,51.31,51.4,73700.0,30.0696,30.1106,30.0579,30.1106,73700.0
2007-12-20 12:45:00,51.39,51.46,51.3,51.4,66500.0,30.1048,30.1458,30.052,30.1106,66500.0
2007-12-20 12:50:00,51.4,51.44,51.37,51.4,39500.0,30.1106,30.134,30.093,30.1106,39500.0
2007-12-20 12:55:00,51.4,51.45,51.38,51.43,37100.0,30.1106,30.1399,30.0989,30.1282,37100.0
2007-12-20 13:00:00,51.45,51.58,51.42,51.58,43000.0,30.1399,30.2161,30.1223,30.2161,43000.0
2007-12-20 13:05:00,51.58,51.64,51.51,51.51,88500.0,30.2161,30.2512,30.175,30.175,88500.0
2007-12-20 13:10:00,51.52,51.63,51.52,51.61,75000.0,30.1809,30.2453,30.1809,30.2336,75000.0
2007-12-20 13:15:00,51.61,51.67,51.57,51.62,61200.0,30.2336,30.2688,30.2102,30.2395,61200.0
2007-12-20 13:20:00,51.61,51.83,51.61,51.76,83800.0,30.2336,30.3625,30.2336,30.3215,83800.0
2007-12-20 13:25:00,51.76,51.9,51.76,51.82,82100.0,30.3215,30.4035,30.3215,30.3567,82100.0
2007-12-20 13:30:00,51.8,51.83,51.73,51.78,27400.0,30.3449,30.3625,30.3039,30.3332,27400.0
2007-12-20 13:35:00,51.76,51.83,51.75,51.76,29900.0,30.3215,30.3625,30.3156,30.3215,29900.0
2007-12-20 13:40:00,51.76,51.77,51.6,51.6,36800.0,30.3215,30.3274,30.2278,30.2278,36800.0
2007-12-20 13:45:00,51.62,51.66,51.6,51.64,17600.0,30.2395,30.2629,30.2278,30.2512,17600.0
2007-12-20 13:50:00,51.62,51.87,51.62,51.87,93100.0,30.2395,30.3859,30.2395,30.3859,93100.0
2007-12-20 13:55:00,51.85,51.88,51.78,51.84,67900.0,30.3742,30.3918,30.3332,30.3684,67900.0
2007-12-20 14:00:00,51.83,51.87,51.76,51.82,59800.0,30.3625,30.3859,30.3215,30.3567,59800.0
2007-12-20 14:05:00,51.84,51.9,51.83,51.89,66200.0,30.3684,30.4035,30.3625,30.3977,66200.0
2007-12-20 14:10:00,51.87,51.91,51.81,51.84,97000.0,30.3859,30.4094,30.3508,30.3684,97000.0
2007-12-20 14:15:00,51.84,51.95,51.84,51.95,37400.0,30.3684,30.4328,30.3684,30.4328,37400.0
2007-12-20 14:20:00,51.95,52.0,51.93,51.99,48500.0,30.4328,30.4621,30.4211,30.4562,48500.0
2007-12-20 14:25:00,51.98,52.0,51.94,51.97,33800.0,30.4504,30.4621,30.4269,30.4445,33800.0
2007-12-20 14:30:00,51.97,52.0,51.93,51.96,68800.0,30.4445,30.4621,30.4211,30.4387,68800.0
2007-12-20 14:35:00,51.97,52.0,51.9,51.9,59300.0,30.4445,30.4621,30.4035,30.4035,59300.0
2007-12-20 14:40:00,51.9,51.94,51.74,51.75,74000.0,30.4035,30.4269,30.3098,30.3156,74000.0
2007-12-20 14:45:00,51.75,51.84,51.6,51.64,109300.0,30.3156,30.3684,30.2278,30.2512,109300.0
2007-12-20 14:50:00,51.62,51.68,51.44,51.44,123900.0,30.2395,30.2746,30.134,30.134,123900.0
2007-12-20 14:55:00,51.45,51.45,51.4,51.43,96800.0,30.1399,30.1399,30.1106,30.1282,96800.0
2007-12-20 15:00:00,51.42,51.51,51.35,51.35,108900.0,30.1223,30.175,30.0813,30.0813,108900.0
2007-12-20 15:05:00,51.37,51.47,51.31,51.46,121500.0,30.093,30.1516,30.0579,30.1458,121500.0
2007-12-20 15:10:00,51.47,51.52,51.36,51.5,117800.0,30.1516,30.1809,30.0872,30.1692,117800.0
2007-12-20 15:15:00,51.49,51.54,51.44,51.48,70200.0,30.1633,30.1926,30.134,30.1575,70200.0
2007-12-20 15:20:00,51.47,51.61,51.46,51.61,81100.0,30.1516,30.2336,30.1458,30.2336,81100.0
2007-12-20 15:25:00,51.6,51.61,51.51,51.51,59900.0,30.2278,30.2336,30.175,30.175,59900.0
2007-12-20 15:30:00,51.51,51.57,51.48,51.57,70500.0,30.175,30.2102,30.1575,30.2102,70500.0
2007-12-20 15:35:00,51.57,51.8,51.56,51.8,85300.0,30.2102,30.3449,30.2043,30.3449,85300.0
2007-12-20 15:40:00,51.8,51.8,51.62,51.63,121400.0,30.3449,30.3449,30.2395,30.2453,121400.0
2007-12-20 15:45:00,51.62,51.81,51.58,51.77,131100.0,30.2395,30.3508,30.2161,30.3274,131100.0
2007-12-20 15:50:00,51.77,51.8,51.68,51.71,112500.0,30.3274,30.3449,30.2746,30.2922,112500.0
2007-12-20 15:55:00,51.71,51.76,51.68,51.69,115400.0,30.2922,30.3215,30.2746,30.2805,115400.0
2007-12-21 09:30:00,52.16,52.29,51.86,52.13,1165800.0,30.5558,30.632,30.3801,30.5383,1165800.0
2007-12-21 09:35:00,52.11,52.4,52.08,52.35,268300.0,30.5265,30.6964,30.509,30.6671,268300.0
2007-12-21 09:40:00,52.36,52.54,52.35,52.49,309100.0,30.673,30.7784,30.6671,30.7491,309100.0
2007-12-21 09:45:00,52.49,52.6,52.4,52.49,282000.0,30.7491,30.8136,30.6964,30.7491,282000.0
2007-12-21 09:50:00,52.49,52.5,52.29,52.3,162900.0,30.7491,30.755,30.632,30.6378,162900.0
2007-12-21 09:55:00,52.3,52.36,52.23,52.32,119700.0,30.6378,30.673,30.5968,30.6496,119700.0
2007-12-21 10:00:00,52.33,52.57,52.32,52.54,153500.0,30.6554,30.796,30.6496,30.7784,153500.0
2007-12-21 10:05:00,52.55,52.56,52.36,52.39,146500.0,30.7843,30.7901,30.673,30.6906,146500.0
2007-12-21 10:10:00,52.37,52.4,52.18,52.33,82400.0,30.6788,30.6964,30.5675,30.6554,82400.0
2007-12-21 10:15:00,52.33,52.41,52.21,52.39,65900.0,30.6554,30.7023,30.5851,30.6906,65900.0
2007-12-21 10:20:00,52.39,52.51,52.36,52.47,111700.0,30.6906,30.7609,30.673,30.7374,111700.0
2007-12-21 10:25:00,52.48,52.54,52.35,52.35,143900.0,30.7433,30.7784,30.6671,30.6671,143900.0
2007-12-21 10:30:00,52.35,52.64,52.35,52.61,149900.0,30.6671,30.837,30.6671,30.8194,149900.0
2007-12-21 10:35:00,52.61,52.65,52.56,52.63,165100.0,30.8194,30.8429,30.7901,30.8312,165100.0
2007-12-21 10:40:00,52.64,52.66,52.59,52.63,68600.0,30.837,30.8487,30.8077,30.8312,68600.0
2007-12-21 10:45:00,52.65,52.66,52.61,52.64,106100.0,30.8429,30.8487,30.8194,30.837,106100.0
2007-12-21 10:50:00,52.64,52.67,52.61,52.65,84200.0,30.837,30.8546,30.8194,30.8429,84200.0
2007-12-21 10:55:00,52.65,52.65,52.48,52.48,165200.0,30.8429,30.8429,30.7433,30.7433,165200.0
2007-12-21 11:00:00,52.48,52.55,52.45,52.53,46500.0,30.7433,30.7843,30.7257,30.7726,46500.0
2007-12-21 11:05:00,52.52,52.64,52.5,52.62,122700.0,30.7667,30.837,30.755,30.8253,122700.0
2007-12-21 11:10:00,52.62,52.65,52.6,52.62,51000.0,30.8253,30.8429,30.8136,30.8253,51000.0
2007-12-21 11:15:00,52.61,52.65,52.59,52.62,55400.0,30.8194,30.8429,30.8077,30.8253,55400.0
2007-12-21 11:20:00,52.63,52.64,52.6,52.63,48600.0,30.8312,30.837,30.8136,30.8312,48600.0
2007-12-21 11:25:00,52.63,52.65,52.6,52.65,46800.0,30.8312,30.8429,30.8136,30.8429,46800.0
2007-12-21 11:30:00,52.64,52.65,52.63,52.65,70400.0,30.837,30.8429,30.8312,30.8429,70400.0
2007-12-21 11:35:00,52.64,52.7,52.64,52.67,100500.0,30.837,30.8722,30.837,30.8546,100500.0
2007-12-21 11:40:00,52.67,52.69,52.66,52.67,36900.0,30.8546,30.8663,30.8487,30.8546,36900.0
2007-12-21 11:45:00,52.67,52.7,52.64,52.65,77400.0,30.8546,30.8722,30.837,30.8429,77400.0
2007-12-21 11:50:00,52.65,52.67,52.49,52.54,55200.0,30.8429,30.8546,30.7491,30.7784,55200.0
2007-12-21 11:55:00,52.54,52.65,52.52,52.56,68800.0,30.7784,30.8429,30.7667,30.7901,68800.0
2007-12-21 12:00:00,52.56,52.6,52.53,52.57,31900.0,30.7901,30.8136,30.7726,30.796,31900.0
2007-12-21 12:05:00,52.56,52.58,52.53,52.53,36500.0,30.7901,30.8019,30.7726,30.7726,36500.0
2007-12-21 12:10:00,52.55,52.55,52.48,52.48,44200.0,30.7843,30.7843,30.7433,30.7433,44200.0
2007-12-21 12:15:00,52.48,52.52,52.45,52.49,46900.0,30.7433,30.7667,30.7257,30.7491,46900.0
2007-12-21 12:20:00,52.49,52.51,52.47,52.47,18100.0,30.7491,30.7609,30.7374,30.7374,18100.0
2007-12-21 12:25:00,52.47,52.56,52.46,52.56,36500.0,30.7374,30.7901,30.7316,30.7901,36500.0
2007-12-21 12:30:00,52.56,52.56,52.4,52.4,48500.0,30.7901,30.7901,30.6964,30.6964,48500.0
2007-12-21 12:35:00,52.4,52.4,52.26,52.26,51400.0,30.6964,30.6964,30.6144,30.6144,51400.0
2007-12-21 12:40:00,52.27,52.34,52.26,52.34,68300.0,30.6203,30.6613,30.6144,30.6613,68300.0
2007-12-21 12:45:00,52.33,52.34,52.29,52.3,42800.0,30.6554,30.6613,30.632,30.6378,42800.0
2007-12-21 12:50:00,52.3,52.33,52.27,52.28,69400.0,30.6378,30.6554,30.6203,30.6261,69400.0
2007-12-21 12:55:00,52.27,52.38,52.26,52.37,52900.0,30.6203,30.6847,30.6144,30.6788,52900.0
2007-12-21 13:00:00,52.36,52.39,52.35,52.37,28000.0,30.673,30.6906,30.6671,30.6788,28000.0
2007-12-21 13:05:00,52.36,52.39,52.31,52.32,56700.0,30.673,30.6906,30.6437,30.6496,56700.0
2007-12-21 13:10:00,52.32,52.38,52.31,52.37,25800.0,30.6496,30.6847,30.6437,30.6788,25800.0
2007-12-21 13:15:00,52.36,52.37,52.29,52.29,49100.0,30.673,30.6788,30.632,30.632,49100.0
2007-12-21 13:20:00,52.3,52.33,52.28,52.3,47800.0,30.6378,30.6554,30.6261,30.6378,47800.0
2007-12-21 13:25:00,52.3,52.32,52.28,52.28,37500.0,30.6378,30.6496,30.6261,30.6261,37500.0
2007-12-21 13:30:00,52.28,52.32,52.27,52.3,25700.0,30.6261,30.6496,30.6203,30.6378,25700.0
2007-12-21 13:35:00,52.3,52.3,52.25,52.26,48100.0,30.6378,30.6378,30.6085,30.6144,48100.0
2007-12-21 13:40:00,52.26,52.31,52.25,52.3,42400.0,30.6144,30.6437,30.6085,30.6378,42400.0
2007-12-21 13:45:00,52.29,52.34,52.29,52.33,36300.0,30.632,30.6613,30.632,30.6554,36300.0
2007-12-21 13:50:00,52.33,52.35,52.29,52.3,27300.0,30.6554,30.6671,30.632,30.6378,27300.0
2007-12-21 13:55:00,52.29,52.38,52.27,52.36,77100.0,30.632,30.6847,30.6203,30.673,77100.0
2007-12-21 14:00:00,52.36,52.5,52.34,52.5,59400.0,30.673,30.755,30.6613,30.755,59400.0
2007-12-21 14:05:00,52.49,52.51,52.46,52.48,45000.0,30.7491,30.7609,30.7316,30.7433,45000.0
2007-12-21 14:10:00,52.48,52.56,52.47,52.53,57500.0,30.7433,30.7901,30.7374,30.7726,57500.0
2007-12-21 14:15:00,52.53,52.66,52.52,52.65,108400.0,30.7726,30.8487,30.7667,30.8429,108400.0
2007-12-21 14:20:00,52.65,52.75,52.64,52.74,167200.0,30.8429,30.9015,30.837,30.8956,167200.0
2007-12-21 14:25:00,52.73,52.75,52.61,52.62,119200.0,30.8897,30.9015,30.8194,30.8253,119200.0
2007-12-21 14:30:00,52.61,52.65,52.58,52.64,25100.0,30.8194,30.8429,30.8019,30.837,25100.0
2007-12-21 14:35:00,52.65,52.67,52.59,52.64,94700.0,30.8429,30.8546,30.8077,30.837,94700.0
2007-12-21 14:40:00,52.64,52.7,52.62,52.7,70100.0,30.837,30.8722,30.8253,30.8722,70100.0
2007-12-21 14:45:00,52.7,52.75,52.64,52.72,60500.0,30.8722,30.9015,30.837,30.8839,60500.0
2007-12-21 14:50:00,52.73,52.75,52.71,52.75,58200.0,30.8897,30.9015,30.878,30.9015,58200.0
2007-12-21 14:55:00,52.75,52.8,52.71,52.72,47900.0,30.9015,30.9307,30.878,30.8839,47900.0
2007-12-21 15:00:00,52.72,52.72,52.66,52.68,70900.0,30.8839,30.8839,30.8487,30.8604,70900.0
2007-12-21 15:05:00,52.69,52.69,52.63,52.66,46000.0,30.8663,30.8663,30.8312,30.8487,46000.0
2007-12-21 15:10:00,52.66,52.66,52.55,52.56,69300.0,30.8487,30.8487,30.7843,30.7901,69300.0
2007-12-21 15:15:00,52.56,52.62,52.51,52.62,82000.0,30.7901,30.8253,30.7609,30.8253,82000.0
2007-12-21 15:20:00,52.62,52.7,52.61,52.69,142000.0,30.8253,30.8722,30.8194,30.8663,142000.0
2007-12-21 15:25:00,52.7,52.72,52.64,52.64,122400.0,30.8722,30.8839,30.837,30.837,122400.0
2007-12-21 15:30:00,52.65,52.66,52.57,52.58,188200.0,30.8429,30.8487,30.796,30.8019,188200.0
2007-12-21 15:35:00,52.59,52.65,52.57,52.6,124800.0,30.8077,30.8429,30.796,30.8136,124800.0
2007-12-21 15:40:00,52.59,52.59,52.49,52.5,200200.0,30.8077,30.8077,30.7491,30.755,200200.0
2007-12-21 15:45:00,52.5,52.53,52.49,52.51,140800.0,30.755,30.7726,30.7491,30.7609,140800.0
2007-12-21 15:50:00,52.52,52.52,52.49,52.51,244300.0,30.7667,30.7667,30.7491,30.7609,244300.0
2007-12-21 15:55:00,52.52,52.56,52.49,52.5,280000.0,30.7667,30.7901,30.7491,30.755,280000.0
2007-12-24 09:30:00,52.49,53.0,52.4,52.94,302500.0,30.7491,31.0479,30.6964,31.0128,302500.0
2007-12-24 09:35:00,52.94,52.95,52.75,52.9,90400.0,31.0128,31.0186,30.9015,30.9893,90400.0
2007-12-24 09:40:00,52.9,52.97,52.89,52.97,78600.0,30.9893,31.0303,30.9835,31.0303,78600.0
2007-12-24 09:45:00,52.96,53.0,52.89,52.92,110800.0,31.0245,31.0479,30.9835,31.001,110800.0
2007-12-24 09:50:00,52.92,52.95,52.79,52.83,84600.0,31.001,31.0186,30.9249,30.9483,84600.0
2007-12-24 09:55:00,52.83,52.93,52.7,52.9,76600.0,30.9483,31.0069,30.8722,30.9893,76600.0
2007-12-24 10:00:00,52.9,52.94,52.83,52.93,90700.0,30.9893,31.0128,30.9483,31.0069,90700.0
2007-12-24 10:05:00,52.92,52.95,52.86,52.86,71000.0,31.001,31.0186,30.9659,30.9659,71000.0
2007-12-24 10:10:00,52.87,52.93,52.83,52.91,50800.0,30.9718,31.0069,30.9483,30.9952,50800.0
2007-12-24 10:15:00,52.91,52.99,52.91,52.96,51500.0,30.9952,31.042,30.9952,31.0245,51500.0
2007-12-24 10:20:00,52.96,53.02,52.95,53.0,87700.0,31.0245,31.0596,31.0186,31.0479,87700.0
2007-12-24 10:25:00,52.99,53.09,52.98,53.07,46600.0,31.042,31.1006,31.0362,31.0889,46600.0
2007-12-24 10:30:00,53.06,53.09,53.06,53.08,41800.0,31.0831,31.1006,31.0831,31.0948,41800.0
2007-12-24 10:35:00,53.08,53.12,53.08,53.09,58800.0,31.0948,31.1182,31.0948,31.1006,58800.0
2007-12-24 10:40:00,53.1,53.14,53.08,53.1,43000.0,31.1065,31.1299,31.0948,31.1065,43000.0
2007-12-24 10:45:00,53.09,53.11,53.08,53.08,52300.0,31.1006,31.1123,31.0948,31.0948,52300.0
2007-12-24 10:50:00,53.08,53.09,53.05,53.07,51800.0,31.0948,31.1006,31.0772,31.0889,51800.0
2007-12-24 10:55:00,53.06,53.1,53.06,53.07,38800.0,31.0831,31.1065,31.0831,31.0889,38800.0
2007-12-24 11:00:00,53.07,53.07,52.99,53.01,58200.0,31.0889,31.0889,31.042,31.0538,58200.0
2007-12-24 11:05:00,53.02,53.06,53.01,53.02,38900.0,31.0596,31.0831,31.0538,31.0596,38900.0
2007-12-24 11:10:00,53.03,53.1,53.03,53.1,54900.0,31.0655,31.1065,31.0655,31.1065,54900.0
2007-12-24 11:15:00,53.1,53.24,53.1,53.24,33400.0,31.1065,31.1885,31.1065,31.1885,33400.0
2007-12-24 11:20:00,53.24,53.25,53.23,53.25,56200.0,31.1885,31.1944,31.1826,31.1944,56200.0
2007-12-24 11:25:00,53.25,53.27,53.24,53.26,34600.0,31.1944,31.2061,31.1885,31.2002,34600.0
2007-12-24 11:30:00,53.27,53.28,53.24,53.26,35500.0,31.2061,31.2119,31.1885,31.2002,35500.0
2007-12-24 11:35:00,53.26,53.26,53.24,53.26,15600.0,31.2002,31.2002,31.1885,31.2002,15600.0
2007-12-24 11:40:00,53.25,53.32,53.25,53.31,72200.0,31.1944,31.2354,31.1944,31.2295,72200.0
2007-12-24 11:45:00,53.31,53.31,53.28,53.3,20900.0,31.2295,31.2295,31.2119,31.2236,20900.0
2007-12-24 11:50:00,53.3,53.3,53.26,53.26,40200.0,31.2236,31.2236,31.2002,31.2002,40200.0
2007-12-24 11:55:00,53.26,53.3,53.26,53.29,30500.0,31.2002,31.2236,31.2002,31.2178,30500.0
2007-12-24 12:00:00,53.29,53.39,53.29,53.39,70000.0,31.2178,31.2764,31.2178,31.2764,70000.0
2007-12-24 12:05:00,53.4,53.43,53.25,53.35,74900.0,31.2822,31.2998,31.1944,31.2529,74900.0
2007-12-24 12:10:00,53.35,53.36,53.3,53.31,41600.0,31.2529,31.2588,31.2236,31.2295,41600.0
2007-12-24 12:15:00,53.31,53.31,53.26,53.26,35300.0,31.2295,31.2295,31.2002,31.2002,35300.0
2007-12-24 12:20:00,53.26,53.34,53.26,53.33,43700.0,31.2002,31.2471,31.2002,31.2412,43700.0
2007-12-24 12:25:00,53.33,53.39,53.31,53.37,46900.0,31.2412,31.2764,31.2295,31.2647,46900.0
2007-12-24 12:30:00,53.36,53.39,53.34,53.35,63400.0,31.2588,31.2764,31.2471,31.2529,63400.0
2007-12-24 12:35:00,53.35,53.42,53.32,53.41,90700.0,31.2529,31.2939,31.2354,31.2881,90700.0
2007-12-24 12:40:00,53.41,53.45,53.36,53.42,139400.0,31.2881,31.3115,31.2588,31.2939,139400.0
2007-12-24 12:45:00,53.41,53.46,53.34,53.35,115000.0,31.2881,31.3174,31.2471,31.2529,115000.0
2007-12-24 12:50:00,53.35,53.38,53.32,53.36,102100.0,31.2529,31.2705,31.2354,31.2588,102100.0
2007-12-24 12:55:00,53.36,53.42,53.32,53.35,86000.0,31.2588,31.2939,31.2354,31.2529,86000.0
2007-12-24 13:00:00,53.35,53.35,53.32,53.32,73900.0,31.2529,31.2529,31.2354,31.2354,73900.0
2007-12-24 13:05:00,53.32,53.32,53.32,53.32,0.0,31.2354,31.2354,31.2354,31.2354,0.0
2007-12-24 13:10:00,53.1,53.1,53.1,53.1,100.0,31.1065,31.1065,31.1065,31.1065,100.0
2007-12-24 13:15:00,53.31,53.31,53.31,53.31,100.0,31.2295,31.2295,31.2295,31.2295,100.0
2007-12-24 13:20:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 13:25:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 13:30:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 13:35:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 13:40:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 13:45:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 13:50:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 13:55:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 14:00:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 14:05:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 14:10:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 14:15:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 14:20:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 14:25:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 14:30:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 14:35:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 14:40:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 14:45:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 14:50:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 14:55:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 15:00:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 15:05:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 15:10:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 15:15:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 15:20:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 15:25:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 15:30:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 15:35:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 15:40:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 15:45:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 15:50:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-24 15:55:00,53.31,53.31,53.31,53.31,0.0,31.2295,31.2295,31.2295,31.2295,0.0
2007-12-26 09:30:00,53.11,53.28,52.96,52.99,142800.0,31.1123,31.2119,31.0245,31.042,142800.0
2007-12-26 09:35:00,53.0,53.09,52.76,53.04,105200.0,31.0479,31.1006,30.9073,31.0713,105200.0
2007-12-26 09:40:00,53.05,53.09,52.75,52.75,87600.0,31.0772,31.1006,30.9015,30.9015,87600.0
2007-12-26 09:45:00,52.76,52.9,52.75,52.87,57800.0,30.9073,30.9893,30.9015,30.9718,57800.0
2007-12-26 09:50:00,52.87,52.92,52.73,52.8,45800.0,30.9718,31.001,30.8897,30.9307,45800.0
2007-12-26 09:55:00,52.8,52.86,52.63,52.8,82800.0,30.9307,30.9659,30.8312,30.9307,82800.0
2007-12-26 10:00:00,52.81,52.82,52.64,52.79,41300.0,30.9366,30.9425,30.837,30.9249,41300.0
2007-12-26 10:05:00,52.79,53.03,52.78,53.01,39500.0,30.9249,31.0655,30.919,31.0538,39500.0
2007-12-26 10:10:00,53.01,53.13,52.88,52.91,50100.0,31.0538,31.1241,30.9776,30.9952,50100.0
2007-12-26 10:15:00,52.92,53.1,52.87,53.07,59300.0,31.001,31.1065,30.9718,31.0889,59300.0
2007-12-26 10:20:00,53.07,53.11,53.01,53.06,39700.0,31.0889,31.1123,31.0538,31.0831,39700.0
2007-12-26 10:25:00,53.07,53.15,53.04,53.08,33700.0,31.0889,31.1358,31.0713,31.0948,33700.0
2007-12-26 10:30:00,53.08,53.1,53.06,53.09,28400.0,31.0948,31.1065,31.0831,31.1006,28400.0
2007-12-26 10:35:00,53.09,53.1,53.05,53.05,36700.0,31.1006,31.1065,31.0772,31.0772,36700.0
2007-12-26 10:40:00,53.06,53.09,52.87,52.88,81400.0,31.0831,31.1006,30.9718,30.9776,81400.0
2007-12-26 10:45:00,52.88,53.03,52.83,53.01,65800.0,30.9776,31.0655,30.9483,31.0538,65800.0
2007-12-26 10:50:00,53.01,53.12,53.0,53.11,22700.0,31.0538,31.1182,31.0479,31.1123,22700.0
2007-12-26 10:55:00,53.1,53.12,53.02,53.04,25300.0,31.1065,31.1182,31.0596,31.0713,25300.0
2007-12-26 11:00:00,53.04,53.06,53.02,53.02,19400.0,31.0713,31.0831,31.0596,31.0596,19400.0
2007-12-26 11:05:00,53.02,53.07,53.02,53.04,39500.0,31.0596,31.0889,31.0596,31.0713,39500.0
2007-12-26 11:10:00,53.04,53.15,53.01,53.1,40600.0,31.0713,31.1358,31.0538,31.1065,40600.0
2007-12-26 11:15:00,53.09,53.09,53.04,53.06,17300.0,31.1006,31.1006,31.0713,31.0831,17300.0
2007-12-26 11:20:00,53.07,53.13,53.06,53.13,29400.0,31.0889,31.1241,31.0831,31.1241,29400.0
2007-12-26 11:25:00,53.12,53.15,53.07,53.08,34500.0,31.1182,31.1358,31.0889,31.0948,34500.0
2007-12-26 11:30:00,53.07,53.14,53.07,53.1,25300.0,31.0889,31.1299,31.0889,31.1065,25300.0
2007-12-26 11:35:00,53.1,53.19,53.1,53.15,39700.0,31.1065,31.1592,31.1065,31.1358,39700.0
2007-12-26 11:40:00,53.15,53.19,53.15,53.15,29100.0,31.1358,31.1592,31.1358,31.1358,29100.0
2007-12-26 11:45:00,53.16,53.16,53.11,53.16,33800.0,31.1416,31.1416,31.1123,31.1416,33800.0
2007-12-26 11:50:00,53.15,53.15,53.09,53.1,40800.0,31.1358,31.1358,31.1006,31.1065,40800.0
2007-12-26 11:55:00,53.09,53.1,52.89,52.97,72700.0,31.1006,31.1065,30.9835,31.0303,72700.0
2007-12-26 12:00:00,52.97,53.04,52.95,52.99,54800.0,31.0303,31.0713,31.0186,31.042,54800.0
2007-12-26 12:05:00,52.99,53.03,52.98,52.98,48400.0,31.042,31.0655,31.0362,31.0362,48400.0
2007-12-26 12:10:00,52.99,53.06,52.97,53.02,36400.0,31.042,31.0831,31.0303,31.0596,36400.0
2007-12-26 12:15:00,53.02,53.03,52.97,52.99,15100.0,31.0596,31.0655,31.0303,31.042,15100.0
2007-12-26 12:20:00,52.99,53.04,52.98,53.03,32500.0,31.042,31.0713,31.0362,31.0655,32500.0
2007-12-26 12:25:00,53.03,53.03,52.96,53.0,18800.0,31.0655,31.0655,31.0245,31.0479,18800.0
2007-12-26 12:30:00,53.0,53.04,53.0,53.02,15500.0,31.0479,31.0713,31.0479,31.0596,15500.0
2007-12-26 12:35:00,53.01,53.03,52.97,53.0,29800.0,31.0538,31.0655,31.0303,31.0479,29800.0
2007-12-26 12:40:00,53.0,53.06,52.92,53.04,37000.0,31.0479,31.0831,31.001,31.0713,37000.0
2007-12-26 12:45:00,53.03,53.08,52.99,53.05,21700.0,31.0655,31.0948,31.042,31.0772,21700.0
2007-12-26 12:50:00,53.05,53.13,53.02,53.1,24400.0,31.0772,31.1241,31.0596,31.1065,24400.0
2007-12-26 12:55:00,53.09,53.11,53.02,53.03,12800.0,31.1006,31.1123,31.0596,31.0655,12800.0
2007-12-26 13:00:00,53.02,53.1,53.02,53.1,11600.0,31.0596,31.1065,31.0596,31.1065,11600.0
2007-12-26 13:05:00,53.09,53.12,53.08,53.11,18400.0,31.1006,31.1182,31.0948,31.1123,18400.0
2007-12-26 13:10:00,53.12,53.25,53.12,53.24,38400.0,31.1182,31.1944,31.1182,31.1885,38400.0
2007-12-26 13:15:00,53.22,53.25,53.16,53.23,17000.0,31.1768,31.1944,31.1416,31.1826,17000.0
2007-12-26 13:20:00,53.23,53.23,53.13,53.15,12600.0,31.1826,31.1826,31.1241,31.1358,12600.0
2007-12-26 13:25:00,53.15,53.17,53.14,53.15,10500.0,31.1358,31.1475,31.1299,31.1358,10500.0
2007-12-26 13:30:00,53.15,53.19,53.15,53.18,18500.0,31.1358,31.1592,31.1358,31.1534,18500.0
2007-12-26 13:35:00,53.18,53.25,53.17,53.23,20700.0,31.1534,31.1944,31.1475,31.1826,20700.0
2007-12-26 13:40:00,53.23,53.25,53.17,53.2,18100.0,31.1826,31.1944,31.1475,31.1651,18100.0
2007-12-26 13:45:00,53.18,53.31,53.13,53.31,33800.0,31.1534,31.2295,31.1241,31.2295,33800.0
2007-12-26 13:50:00,53.3,53.35,53.23,53.32,30800.0,31.2236,31.2529,31.1826,31.2354,30800.0
2007-12-26 13:55:00,53.32,53.36,53.31,53.36,8800.0,31.2354,31.2588,31.2295,31.2588,8800.0
2007-12-26 14:00:00,53.35,53.39,53.29,53.3,19200.0,31.2529,31.2764,31.2178,31.2236,19200.0
2007-12-26 14:05:00,53.29,53.3,53.24,53.29,23100.0,31.2178,31.2236,31.1885,31.2178,23100.0
2007-12-26 14:10:00,53.29,53.3,53.24,53.26,17500.0,31.2178,31.2236,31.1885,31.2002,17500.0
2007-12-26 14:15:00,53.24,53.29,53.17,53.2,38700.0,31.1885,31.2178,31.1475,31.1651,38700.0
2007-12-26 14:20:00,53.21,53.3,53.19,53.29,28600.0,31.1709,31.2236,31.1592,31.2178,28600.0
2007-12-26 14:25:00,53.3,53.34,53.27,53.34,21600.0,31.2236,31.2471,31.2061,31.2471,21600.0
2007-12-26 14:30:00,53.32,53.43,53.32,53.42,51000.0,31.2354,31.2998,31.2354,31.2939,51000.0
2007-12-26 14:35:00,53.42,53.43,53.37,53.42,26300.0,31.2939,31.2998,31.2647,31.2939,26300.0
2007-12-26 14:40:00,53.42,53.48,53.39,53.41,37300.0,31.2939,31.3291,31.2764,31.2881,37300.0
2007-12-26 14:45:00,53.41,53.5,53.4,53.44,42400.0,31.2881,31.3408,31.2822,31.3057,42400.0
2007-12-26 14:50:00,53.43,53.47,53.43,53.47,56000.0,31.2998,31.3232,31.2998,31.3232,56000.0
2007-12-26 14:55:00,53.46,53.6,53.46,53.53,78100.0,31.3174,31.3994,31.3174,31.3584,78100.0
2007-12-26 15:00:00,53.52,53.54,53.5,53.5,27700.0,31.3525,31.3642,31.3408,31.3408,27700.0
2007-12-26 15:05:00,53.5,53.52,53.49,53.49,40400.0,31.3408,31.3525,31.335,31.335,40400.0
2007-12-26 15:10:00,53.49,53.5,53.49,53.5,36100.0,31.335,31.3408,31.335,31.3408,36100.0
2007-12-26 15:15:00,53.5,53.53,53.46,53.46,47200.0,31.3408,31.3584,31.3174,31.3174,47200.0
2007-12-26 15:20:00,53.46,53.56,53.44,53.53,31400.0,31.3174,31.376,31.3057,31.3584,31400.0
2007-12-26 15:25:00,53.53,53.55,53.48,53.52,39200.0,31.3584,31.3701,31.3291,31.3525,39200.0
2007-12-26 15:30:00,53.52,53.53,53.43,53.48,56700.0,31.3525,31.3584,31.2998,31.3291,56700.0
2007-12-26 15:35:00,53.48,53.51,53.4,53.44,68800.0,31.3291,31.3467,31.2822,31.3057,68800.0
2007-12-26 15:40:00,53.44,53.44,53.41,53.41,81700.0,31.3057,31.3057,31.2881,31.2881,81700.0
2007-12-26 15:45:00,53.42,53.43,53.39,53.42,58100.0,31.2939,31.2998,31.2764,31.2939,58100.0
2007-12-26 15:50:00,53.42,53.47,53.36,53.4,89000.0,31.2939,31.3232,31.2588,31.2822,89000.0
2007-12-26 15:55:00,53.4,53.45,53.4,53.44,65700.0,31.2822,31.3115,31.2822,31.3057,65700.0
2007-12-27 09:30:00,52.98,52.98,52.56,52.64,105400.0,31.0362,31.0362,30.7901,30.837,105400.0
2007-12-27 09:35:00,52.64,52.69,52.54,52.65,104200.0,30.837,30.8663,30.7784,30.8429,104200.0
2007-12-27 09:40:00,52.65,52.75,52.6,52.74,42700.0,30.8429,30.9015,30.8136,30.8956,42700.0
2007-12-27 09:45:00,52.74,52.89,52.74,52.88,66500.0,30.8956,30.9835,30.8956,30.9776,66500.0
2007-12-27 09:50:00,52.88,52.99,52.84,52.93,37800.0,30.9776,31.042,30.9542,31.0069,37800.0
2007-12-27 09:55:00,52.94,52.95,52.75,52.75,33400.0,31.0128,31.0186,30.9015,30.9015,33400.0
2007-12-27 10:00:00,52.75,52.94,52.61,52.78,129700.0,30.9015,31.0128,30.8194,30.919,129700.0
2007-12-27 10:05:00,52.79,52.86,52.77,52.79,18200.0,30.9249,30.9659,30.9132,30.9249,18200.0
2007-12-27 10:10:00,52.79,52.8,52.7,52.71,39800.0,30.9249,30.9307,30.8722,30.878,39800.0
2007-12-27 10:15:00,52.72,52.73,52.7,52.71,26200.0,30.8839,30.8897,30.8722,30.878,26200.0
2007-12-27 10:20:00,52.71,52.95,52.71,52.92,16300.0,30.878,31.0186,30.878,31.001,16300.0
2007-12-27 10:25:00,52.93,52.95,52.83,52.84,33900.0,31.0069,31.0186,30.9483,30.9542,33900.0
2007-12-27 10:30:00,52.82,52.91,52.78,52.87,59100.0,30.9425,30.9952,30.919,30.9718,59100.0
2007-12-27 10:35:00,52.87,52.89,52.69,52.75,38500.0,30.9718,30.9835,30.8663,30.9015,38500.0
2007-12-27 10:40:00,52.75,52.75,52.57,52.57,43800.0,30.9015,30.9015,30.796,30.796,43800.0
2007-12-27 10:45:00,52.58,52.59,52.52,52.59,34100.0,30.8019,30.8077,30.7667,30.8077,34100.0
2007-12-27 10:50:00,52.59,52.6,52.53,52.53,19800.0,30.8077,30.8136,30.7726,30.7726,19800.0
2007-12-27 10:55:00,52.54,52.54,52.36,52.36,43100.0,30.7784,30.7784,30.673,30.673,43100.0
2007-12-27 11:00:00,52.37,52.55,52.36,52.48,80500.0,30.6788,30.7843,30.673,30.7433,80500.0
2007-12-27 11:05:00,52.49,52.49,52.39,52.42,54600.0,30.7491,30.7491,30.6906,30.7081,54600.0
2007-12-27 11:10:00,52.4,52.61,52.4,52.6,50300.0,30.6964,30.8194,30.6964,30.8136,50300.0
2007-12-27 11:15:00,52.6,52.6,52.5,52.51,30400.0,30.8136,30.8136,30.755,30.7609,30400.0
2007-12-27 11:20:00,52.52,52.56,52.5,52.55,34800.0,30.7667,30.7901,30.755,30.7843,34800.0
2007-12-27 11:25:00,52.54,52.55,52.51,52.53,24100.0,30.7784,30.7843,30.7609,30.7726,24100.0
2007-12-27 11:30:00,52.54,52.6,52.53,52.54,27500.0,30.7784,30.8136,30.7726,30.7784,27500.0
2007-12-27 11:35:00,52.54,52.55,52.5,52.52,54200.0,30.7784,30.7843,30.755,30.7667,54200.0
2007-12-27 11:40:00,52.51,52.55,52.51,52.52,25900.0,30.7609,30.7843,30.7609,30.7667,25900.0
2007-12-27 11:45:00,52.53,52.53,52.49,52.51,17400.0,30.7726,30.7726,30.7491,30.7609,17400.0
2007-12-27 11:50:00,52.51,52.63,52.51,52.62,64900.0,30.7609,30.8312,30.7609,30.8253,64900.0
2007-12-27 11:55:00,52.61,52.73,52.6,52.72,24800.0,30.8194,30.8897,30.8136,30.8839,24800.0
2007-12-27 12:00:00,52.72,52.73,52.66,52.73,25500.0,30.8839,30.8897,30.8487,30.8897,25500.0
2007-12-27 12:05:00,52.72,52.73,52.59,52.73,38600.0,30.8839,30.8897,30.8077,30.8897,38600.0
2007-12-27 12:10:00,52.73,52.77,52.7,52.71,32100.0,30.8897,30.9132,30.8722,30.878,32100.0
2007-12-27 12:15:00,52.72,52.73,52.69,52.73,44100.0,30.8839,30.8897,30.8663,30.8897,44100.0
2007-12-27 12:20:00,52.71,52.76,52.7,52.76,23600.0,30.878,30.9073,30.8722,30.9073,23600.0
2007-12-27 12:25:00,52.75,52.75,52.54,52.54,30300.0,30.9015,30.9015,30.7784,30.7784,30300.0
2007-12-27 12:30:00,52.55,52.55,52.49,52.51,21800.0,30.7843,30.7843,30.7491,30.7609,21800.0
2007-12-27 12:35:00,52.52,52.53,52.42,52.43,27800.0,30.7667,30.7726,30.7081,30.714,27800.0
2007-12-27 12:40:00,52.43,52.58,52.42,52.57,13500.0,30.714,30.8019,30.7081,30.796,13500.0
2007-12-27 12:45:00,52.57,52.58,52.55,52.58,10100.0,30.796,30.8019,30.7843,30.8019,10100.0
2007-12-27 12:50:00,52.57,52.63,52.55,52.61,16700.0,30.796,30.8312,30.7843,30.8194,16700.0
2007-12-27 12:55:00,52.62,52.63,52.59,52.59,8700.0,30.8253,30.8312,30.8077,30.8077,8700.0
2007-12-27 13:00:00,52.58,52.6,52.5,52.52,12100.0,30.8019,30.8136,30.755,30.7667,12100.0
2007-12-27 13:05:00,52.51,52.57,52.45,52.57,18900.0,30.7609,30.796,30.7257,30.796,18900.0
2007-12-27 13:10:00,52.58,52.62,52.58,52.6,16800.0,30.8019,30.8253,30.8019,30.8136,16800.0
2007-12-27 13:15:00,52.59,52.59,52.46,52.47,11700.0,30.8077,30.8077,30.7316,30.7374,11700.0
2007-12-27 13:20:00,52.48,52.5,52.45,52.5,14600.0,30.7433,30.755,30.7257,30.755,14600.0
2007-12-27 13:25:00,52.54,52.62,52.54,52.57,28600.0,30.7784,30.8253,30.7784,30.796,28600.0
2007-12-27 13:30:00,52.59,52.61,52.45,52.46,21900.0,30.8077,30.8194,30.7257,30.7316,21900.0
2007-12-27 13:35:00,52.47,52.47,52.43,52.44,10600.0,30.7374,30.7374,30.714,30.7199,10600.0
2007-12-27 13:40:00,52.44,52.45,52.39,52.42,15600.0,30.7199,30.7257,30.6906,30.7081,15600.0
2007-12-27 13:45:00,52.42,52.54,52.39,52.54,22400.0,30.7081,30.7784,30.6906,30.7784,22400.0
2007-12-27 13:50:00,52.55,52.58,52.47,52.49,18600.0,30.7843,30.8019,30.7374,30.7491,18600.0
2007-12-27 13:55:00,52.49,52.49,52.42,52.45,10800.0,30.7491,30.7491,30.7081,30.7257,10800.0
2007-12-27 14:00:00,52.44,52.49,52.39,52.45,20600.0,30.7199,30.7491,30.6906,30.7257,20600.0
2007-12-27 14:05:00,52.46,52.6,52.46,52.53,24800.0,30.7316,30.8136,30.7316,30.7726,24800.0
2007-12-27 14:10:00,52.56,52.58,52.45,52.46,23400.0,30.7901,30.8019,30.7257,30.7316,23400.0
2007-12-27 14:15:00,52.44,52.5,52.42,52.46,26100.0,30.7199,30.755,30.7081,30.7316,26100.0
2007-12-27 14:20:00,52.45,52.47,52.43,52.45,16200.0,30.7257,30.7374,30.714,30.7257,16200.0
2007-12-27 14:25:00,52.45,52.45,52.35,52.35,33300.0,30.7257,30.7257,30.6671,30.6671,33300.0
2007-12-27 14:30:00,52.35,52.37,52.28,52.3,42100.0,30.6671,30.6788,30.6261,30.6378,42100.0
2007-12-27 14:35:00,52.31,52.37,52.22,52.32,86200.0,30.6437,30.6788,30.591,30.6496,86200.0
2007-12-27 14:40:00,52.31,52.32,52.23,52.25,48600.0,30.6437,30.6496,30.5968,30.6085,48600.0
2007-12-27 14:45:00,52.24,52.25,52.19,52.25,60500.0,30.6027,30.6085,30.5734,30.6085,60500.0
2007-12-27 14:50:00,52.25,52.34,52.25,52.29,19600.0,30.6085,30.6613,30.6085,30.632,19600.0
2007-12-27 14:55:00,52.29,52.31,52.27,52.29,43400.0,30.632,30.6437,30.6203,30.632,43400.0
2007-12-27 15:00:00,52.3,52.38,52.3,52.35,43000.0,30.6378,30.6847,30.6378,30.6671,43000.0
2007-12-27 15:05:00,52.34,52.41,52.28,52.35,57700.0,30.6613,30.7023,30.6261,30.6671,57700.0
2007-12-27 15:10:00,52.37,52.44,52.37,52.41,35800.0,30.6788,30.7199,30.6788,30.7023,35800.0
2007-12-27 15:15:00,52.4,52.46,52.39,52.42,56100.0,30.6964,30.7316,30.6906,30.7081,56100.0
2007-12-27 15:20:00,52.43,52.45,52.37,52.43,36300.0,30.714,30.7257,30.6788,30.714,36300.0
2007-12-27 15:25:00,52.44,52.49,52.39,52.41,39700.0,30.7199,30.7491,30.6906,30.7023,39700.0
2007-12-27 15:30:00,52.39,52.43,52.3,52.35,82900.0,30.6906,30.714,30.6378,30.6671,82900.0
2007-12-27 15:35:00,52.35,52.45,52.34,52.42,58900.0,30.6671,30.7257,30.6613,30.7081,58900.0
2007-12-27 15:40:00,52.43,52.48,52.41,52.48,67700.0,30.714,30.7433,30.7023,30.7433,67700.0
2007-12-27 15:45:00,52.47,52.48,52.41,52.44,93800.0,30.7374,30.7433,30.7023,30.7199,93800.0
2007-12-27 15:50:00,52.43,52.49,52.42,52.48,116000.0,30.714,30.7491,30.7081,30.7433,116000.0
2007-12-27 15:55:00,52.48,52.49,52.41,52.44,153900.0,30.7433,30.7491,30.7023,30.7199,153900.0
2007-12-28 09:30:00,52.41,52.85,52.41,52.62,62600.0,30.7023,30.96,30.7023,30.8253,62600.0
2007-12-28 09:35:00,52.61,52.61,52.38,52.52,71700.0,30.8194,30.8194,30.6847,30.7667,71700.0
2007-12-28 09:40:00,52.53,52.62,52.35,52.44,44600.0,30.7726,30.8253,30.6671,30.7199,44600.0
2007-12-28 09:45:00,52.47,52.75,52.47,52.75,91700.0,30.7374,30.9015,30.7374,30.9015,91700.0
2007-12-28 09:50:00,52.79,52.83,52.5,52.5,60200.0,30.9249,30.9483,30.755,30.755,60200.0
2007-12-28 09:55:00,52.49,52.51,52.23,52.26,36700.0,30.7491,30.7609,30.5968,30.6144,36700.0
2007-12-28 10:00:00,52.25,52.25,51.86,51.86,97900.0,30.6085,30.6085,30.3801,30.3801,97900.0
2007-12-28 10:05:00,51.88,52.28,51.88,52.24,80800.0,30.3918,30.6261,30.3918,30.6027,80800.0
2007-12-28 10:10:00,52.26,52.37,52.26,52.35,22000.0,30.6144,30.6788,30.6144,30.6671,22000.0
2007-12-28 10:15:00,52.35,52.41,52.23,52.38,40900.0,30.6671,30.7023,30.5968,30.6847,40900.0
2007-12-28 10:20:00,52.37,52.44,52.37,52.43,25100.0,30.6788,30.7199,30.6788,30.714,25100.0
2007-12-28 10:25:00,52.42,52.43,52.38,52.43,11200.0,30.7081,30.714,30.6847,30.714,11200.0
2007-12-28 10:30:00,52.39,52.48,52.36,52.41,53400.0,30.6906,30.7433,30.673,30.7023,53400.0
2007-12-28 10:35:00,52.41,52.41,52.41,52.41,0.0,30.7023,30.7023,30.7023,30.7023,0.0
2007-12-28 10:40:00,52.41,52.41,52.41,52.41,0.0,30.7023,30.7023,30.7023,30.7023,0.0
2007-12-28 10:45:00,52.41,52.41,52.41,52.41,0.0,30.7023,30.7023,30.7023,30.7023,0.0
2007-12-28 10:50:00,52.41,52.41,52.41,52.41,0.0,30.7023,30.7023,30.7023,30.7023,0.0
2007-12-28 10:55:00,52.19,52.2,52.18,52.19,2600.0,30.5734,30.5793,30.5675,30.5734,2600.0
2007-12-28 11:00:00,52.18,52.24,52.18,52.24,26300.0,30.5675,30.6027,30.5675,30.6027,26300.0
2007-12-28 11:05:00,52.23,52.32,52.21,52.31,29000.0,30.5968,30.6496,30.5851,30.6437,29000.0
2007-12-28 11:10:00,52.31,52.35,52.24,52.34,62100.0,30.6437,30.6671,30.6027,30.6613,62100.0
2007-12-28 11:15:00,52.33,52.38,52.29,52.3,53900.0,30.6554,30.6847,30.632,30.6378,53900.0
2007-12-28 11:20:00,52.3,52.37,52.3,52.34,28000.0,30.6378,30.6788,30.6378,30.6613,28000.0
2007-12-28 11:25:00,52.34,52.37,52.34,52.34,36500.0,30.6613,30.6788,30.6613,30.6613,36500.0
2007-12-28 11:30:00,52.34,52.47,52.33,52.47,29100.0,30.6613,30.7374,30.6554,30.7374,29100.0
2007-12-28 11:35:00,52.46,52.57,52.46,52.5,35000.0,30.7316,30.796,30.7316,30.755,35000.0
2007-12-28 11:40:00,52.51,52.55,52.5,52.55,13100.0,30.7609,30.7843,30.755,30.7843,13100.0
2007-12-28 11:45:00,52.53,52.55,52.48,52.5,25700.0,30.7726,30.7843,30.7433,30.755,25700.0
2007-12-28 11:50:00,52.5,52.51,52.48,52.49,19700.0,30.755,30.7609,30.7433,30.7491,19700.0
2007-12-28 11:55:00,52.49,52.55,52.4,52.46,45500.0,30.7491,30.7843,30.6964,30.7316,45500.0
2007-12-28 12:00:00,52.48,52.55,52.46,52.54,29900.0,30.7433,30.7843,30.7316,30.7784,29900.0
2007-12-28 12:05:00,52.53,52.6,52.53,52.57,23900.0,30.7726,30.8136,30.7726,30.796,23900.0
2007-12-28 12:10:00,52.56,52.57,52.43,52.5,26700.0,30.7901,30.796,30.714,30.755,26700.0
2007-12-28 12:15:00,52.5,52.54,52.4,52.41,232300.0,30.755,30.7784,30.6964,30.7023,232300.0
2007-12-28 12:20:00,52.41,52.42,52.33,52.38,19400.0,30.7023,30.7081,30.6554,30.6847,19400.0
2007-12-28 12:25:00,52.36,52.37,52.29,52.33,17200.0,30.673,30.6788,30.632,30.6554,17200.0
2007-12-28 12:30:00,52.31,52.38,52.3,52.35,14400.0,30.6437,30.6847,30.6378,30.6671,14400.0
2007-12-28 12:35:00,52.35,52.35,52.3,52.34,10900.0,30.6671,30.6671,30.6378,30.6613,10900.0
2007-12-28 12:40:00,52.32,52.37,52.3,52.34,28300.0,30.6496,30.6788,30.6378,30.6613,28300.0
2007-12-28 12:45:00,52.32,52.37,52.31,52.37,14600.0,30.6496,30.6788,30.6437,30.6788,14600.0
2007-12-28 12:50:00,52.36,52.37,52.14,52.14,40700.0,30.673,30.6788,30.5441,30.5441,40700.0
2007-12-28 12:55:00,52.14,52.29,52.13,52.28,52500.0,30.5441,30.632,30.5383,30.6261,52500.0
2007-12-28 13:00:00,52.24,52.26,52.18,52.2,25500.0,30.6027,30.6144,30.5675,30.5793,25500.0
2007-12-28 13:05:00,52.2,52.34,52.2,52.33,29000.0,30.5793,30.6613,30.5793,30.6554,29000.0
2007-12-28 13:10:00,52.31,52.32,52.29,52.3,11800.0,30.6437,30.6496,30.632,30.6378,11800.0
2007-12-28 13:15:00,52.3,52.35,52.26,52.35,15800.0,30.6378,30.6671,30.6144,30.6671,15800.0
2007-12-28 13:20:00,52.35,52.4,52.33,52.39,25800.0,30.6671,30.6964,30.6554,30.6906,25800.0
2007-12-28 13:25:00,52.38,52.4,52.36,52.37,17200.0,30.6847,30.6964,30.673,30.6788,17200.0
2007-12-28 13:30:00,52.38,52.4,52.36,52.36,15600.0,30.6847,30.6964,30.673,30.673,15600.0
2007-12-28 13:35:00,52.36,52.37,52.29,52.3,17800.0,30.673,30.6788,30.632,30.6378,17800.0
2007-12-28 13:40:00,52.29,52.41,52.26,52.39,27200.0,30.632,30.7023,30.6144,30.6906,27200.0
2007-12-28 13:45:00,52.39,52.43,52.34,52.34,14100.0,30.6906,30.714,30.6613,30.6613,14100.0
2007-12-28 13:50:00,52.34,52.37,52.33,52.37,18800.0,30.6613,30.6788,30.6554,30.6788,18800.0
2007-12-28 13:55:00,52.37,52.41,52.37,52.41,13700.0,30.6788,30.7023,30.6788,30.7023,13700.0
2007-12-28 14:00:00,52.41,52.49,52.4,52.49,28100.0,30.7023,30.7491,30.6964,30.7491,28100.0
2007-12-28 14:05:00,52.48,52.49,52.45,52.46,23700.0,30.7433,30.7491,30.7257,30.7316,23700.0
2007-12-28 14:10:00,52.45,52.52,52.45,52.49,40700.0,30.7257,30.7667,30.7257,30.7491,40700.0
2007-12-28 14:15:00,52.49,52.53,52.46,52.49,27000.0,30.7491,30.7726,30.7316,30.7491,27000.0
2007-12-28 14:20:00,52.49,52.5,52.47,52.49,23300.0,30.7491,30.755,30.7374,30.7491,23300.0
2007-12-28 14:25:00,52.49,52.5,52.43,52.44,22800.0,30.7491,30.755,30.714,30.7199,22800.0
2007-12-28 14:30:00,52.43,52.5,52.42,52.42,34200.0,30.714,30.755,30.7081,30.7081,34200.0
2007-12-28 14:35:00,52.42,52.53,52.37,52.51,34100.0,30.7081,30.7726,30.6788,30.7609,34100.0
2007-12-28 14:40:00,52.51,52.53,52.46,52.46,13200.0,30.7609,30.7726,30.7316,30.7316,13200.0
2007-12-28 14:45:00,52.46,52.53,52.44,52.49,21900.0,30.7316,30.7726,30.7199,30.7491,21900.0
2007-12-28 14:50:00,52.48,52.51,52.46,52.51,33400.0,30.7433,30.7609,30.7316,30.7609,33400.0
2007-12-28 14:55:00,52.52,52.58,52.49,52.58,23100.0,30.7667,30.8019,30.7491,30.8019,23100.0
2007-12-28 15:00:00,52.57,52.58,52.45,52.46,46000.0,30.796,30.8019,30.7257,30.7316,46000.0
2007-12-28 15:05:00,52.45,52.47,52.4,52.45,31700.0,30.7257,30.7374,30.6964,30.7257,31700.0
2007-12-28 15:10:00,52.45,52.47,52.43,52.45,29500.0,30.7257,30.7374,30.714,30.7257,29500.0
2007-12-28 15:15:00,52.45,52.51,52.45,52.47,24100.0,30.7257,30.7609,30.7257,30.7374,24100.0
2007-12-28 15:20:00,52.47,52.47,52.4,52.44,50300.0,30.7374,30.7374,30.6964,30.7199,50300.0
2007-12-28 15:25:00,52.44,52.45,52.35,52.38,66900.0,30.7199,30.7257,30.6671,30.6847,66900.0
2007-12-28 15:30:00,52.39,52.4,52.24,52.26,90800.0,30.6906,30.6964,30.6027,30.6144,90800.0
2007-12-28 15:35:00,52.25,52.29,52.15,52.22,137800.0,30.6085,30.632,30.55,30.591,137800.0
2007-12-28 15:40:00,52.22,52.29,52.19,52.21,74600.0,30.591,30.632,30.5734,30.5851,74600.0
2007-12-28 15:45:00,52.21,52.26,52.17,52.26,81700.0,30.5851,30.6144,30.5617,30.6144,81700.0
2007-12-28 15:50:00,52.26,52.32,52.2,52.29,98000.0,30.6144,30.6496,30.5793,30.632,98000.0
2007-12-28 15:55:00,52.28,52.3,52.2,52.26,145300.0,30.6261,30.6378,30.5793,30.6144,145300.0
2007-12-31 09:30:00,52.02,52.2,52.02,52.19,55000.0,30.4738,30.5793,30.4738,30.5734,55000.0
2007-12-31 09:35:00,52.17,52.33,52.04,52.08,38100.0,30.5617,30.6554,30.4855,30.509,38100.0
2007-12-31 09:40:00,52.11,52.23,52.04,52.2,25400.0,30.5265,30.5968,30.4855,30.5793,25400.0
2007-12-31 09:45:00,52.2,52.36,52.2,52.35,34600.0,30.5793,30.673,30.5793,30.6671,34600.0
2007-12-31 09:50:00,52.35,52.45,52.31,52.41,58700.0,30.6671,30.7257,30.6437,30.7023,58700.0
2007-12-31 09:55:00,52.43,52.47,52.35,52.39,44100.0,30.714,30.7374,30.6671,30.6906,44100.0
2007-12-31 10:00:00,52.41,52.46,52.38,52.45,48000.0,30.7023,30.7316,30.6847,30.7257,48000.0
2007-12-31 10:05:00,52.44,52.5,52.4,52.48,47400.0,30.7199,30.755,30.6964,30.7433,47400.0
2007-12-31 10:10:00,52.48,52.61,52.48,52.6,55600.0,30.7433,30.8194,30.7433,30.8136,55600.0
2007-12-31 10:15:00,52.6,52.65,52.59,52.64,32000.0,30.8136,30.8429,30.8077,30.837,32000.0
2007-12-31 10:20:00,52.65,52.68,52.63,52.67,39400.0,30.8429,30.8604,30.8312,30.8546,39400.0
2007-12-31 10:25:00,52.68,52.75,52.68,52.73,37900.0,30.8604,30.9015,30.8604,30.8897,37900.0
2007-12-31 10:30:00,52.74,52.77,52.64,52.65,33000.0,30.8956,30.9132,30.837,30.8429,33000.0
2007-12-31 10:35:00,52.64,52.64,52.49,52.51,35900.0,30.837,30.837,30.7491,30.7609,35900.0
2007-12-31 10:40:00,52.52,52.52,52.41,52.41,18700.0,30.7667,30.7667,30.7023,30.7023,18700.0
2007-12-31 10:45:00,52.41,52.5,52.4,52.43,22100.0,30.7023,30.755,30.6964,30.714,22100.0
2007-12-31 10:50:00,52.45,52.57,52.39,52.55,24900.0,30.7257,30.796,30.6906,30.7843,24900.0
2007-12-31 10:55:00,52.55,52.62,52.54,52.62,25700.0,30.7843,30.8253,30.7784,30.8253,25700.0
2007-12-31 11:00:00,52.62,52.62,52.54,52.56,18900.0,30.8253,30.8253,30.7784,30.7901,18900.0
2007-12-31 11:05:00,52.57,52.71,52.56,52.68,42900.0,30.796,30.878,30.7901,30.8604,42900.0
2007-12-31 11:10:00,52.67,52.7,52.58,52.6,44100.0,30.8546,30.8722,30.8019,30.8136,44100.0
2007-12-31 11:15:00,52.6,52.6,52.4,52.4,23500.0,30.8136,30.8136,30.6964,30.6964,23500.0
2007-12-31 11:20:00,52.4,52.4,52.28,52.28,50200.0,30.6964,30.6964,30.6261,30.6261,50200.0
2007-12-31 11:25:00,52.28,52.38,52.23,52.28,35500.0,30.6261,30.6847,30.5968,30.6261,35500.0
2007-12-31 11:30:00,52.27,52.29,52.18,52.22,35100.0,30.6203,30.632,30.5675,30.591,35100.0
2007-12-31 11:35:00,52.22,52.45,52.2,52.44,38600.0,30.591,30.7257,30.5793,30.7199,38600.0
2007-12-31 11:40:00,52.44,52.45,52.42,52.43,18400.0,30.7199,30.7257,30.7081,30.714,18400.0
2007-12-31 11:45:00,52.44,52.47,52.41,52.47,13500.0,30.7199,30.7374,30.7023,30.7374,13500.0
2007-12-31 11:50:00,52.47,52.48,52.44,52.47,14600.0,30.7374,30.7433,30.7199,30.7374,14600.0
2007-12-31 11:55:00,52.46,52.5,52.45,52.5,20500.0,30.7316,30.755,30.7257,30.755,20500.0
2007-12-31 12:00:00,52.5,52.59,52.47,52.59,19500.0,30.755,30.8077,30.7374,30.8077,19500.0
2007-12-31 12:05:00,52.59,52.64,52.56,52.61,32900.0,30.8077,30.837,30.7901,30.8194,32900.0
2007-12-31 12:10:00,52.62,52.69,52.61,52.68,18500.0,30.8253,30.8663,30.8194,30.8604,18500.0
2007-12-31 12:15:00,52.66,52.7,52.66,52.68,14700.0,30.8487,30.8722,30.8487,30.8604,14700.0
2007-12-31 12:20:00,52.68,52.7,52.62,52.62,20800.0,30.8604,30.8722,30.8253,30.8253,20800.0
2007-12-31 12:25:00,52.62,52.62,52.55,52.56,13600.0,30.8253,30.8253,30.7843,30.7901,13600.0
2007-12-31 12:30:00,52.56,52.7,52.56,52.67,18600.0,30.7901,30.8722,30.7901,30.8546,18600.0
2007-12-31 12:35:00,52.66,52.66,52.61,52.61,12300.0,30.8487,30.8487,30.8194,30.8194,12300.0
2007-12-31 12:40:00,52.62,52.7,52.62,52.67,19200.0,30.8253,30.8722,30.8253,30.8546,19200.0
2007-12-31 12:45:00,52.66,52.7,52.66,52.7,21100.0,30.8487,30.8722,30.8487,30.8722,21100.0
2007-12-31 12:50:00,52.69,52.71,52.66,52.7,19700.0,30.8663,30.878,30.8487,30.8722,19700.0
2007-12-31 12:55:00,52.7,52.74,52.69,52.73,33700.0,30.8722,30.8956,30.8663,30.8897,33700.0
2007-12-31 13:00:00,52.72,52.76,52.72,52.76,48100.0,30.8839,30.9073,30.8839,30.9073,48100.0
2007-12-31 13:05:00,52.76,52.83,52.76,52.82,31800.0,30.9073,30.9483,30.9073,30.9425,31800.0
2007-12-31 13:10:00,52.82,52.92,52.82,52.91,36000.0,30.9425,31.001,30.9425,30.9952,36000.0
2007-12-31 13:15:00,52.91,52.96,52.91,52.94,31300.0,30.9952,31.0245,30.9952,31.0128,31300.0
2007-12-31 13:20:00,52.95,53.0,52.94,53.0,40400.0,31.0186,31.0479,31.0128,31.0479,40400.0
2007-12-31 13:25:00,52.98,53.0,52.92,52.94,24000.0,31.0362,31.0479,31.001,31.0128,24000.0
2007-12-31 13:30:00,52.93,52.95,52.89,52.89,19700.0,31.0069,31.0186,30.9835,30.9835,19700.0
2007-12-31 13:35:00,52.89,52.97,52.88,52.88,23000.0,30.9835,31.0303,30.9776,30.9776,23000.0
2007-12-31 13:40:00,52.88,52.88,52.8,52.84,22500.0,30.9776,30.9776,30.9307,30.9542,22500.0
2007-12-31 13:45:00,52.85,52.86,52.82,52.85,19500.0,30.96,30.9659,30.9425,30.96,19500.0
2007-12-31 13:50:00,52.84,52.9,52.81,52.89,25700.0,30.9542,30.9893,30.9366,30.9835,25700.0
2007-12-31 13:55:00,52.89,52.92,52.87,52.87,16900.0,30.9835,31.001,30.9718,30.9718,16900.0
2007-12-31 14:00:00,52.88,52.89,52.82,52.84,17200.0,30.9776,30.9835,30.9425,30.9542,17200.0
2007-12-31 14:05:00,52.84,52.87,52.82,52.82,27700.0,30.9542,30.9718,30.9425,30.9425,27700.0
2007-12-31 14:10:00,52.82,52.86,52.82,52.83,34300.0,30.9425,30.9659,30.9425,30.9483,34300.0
2007-12-31 14:15:00,52.83,52.83,52.7,52.77,47400.0,30.9483,30.9483,30.8722,30.9132,47400.0
2007-12-31 14:20:00,52.78,52.79,52.74,52.76,29400.0,30.919,30.9249,30.8956,30.9073,29400.0
2007-12-31 14:25:00,52.75,52.75,52.68,52.68,23400.0,30.9015,30.9015,30.8604,30.8604,23400.0
2007-12-31 14:30:00,52.68,52.73,52.66,52.69,25500.0,30.8604,30.8897,30.8487,30.8663,25500.0
2007-12-31 14:35:00,52.69,52.8,52.69,52.8,11500.0,30.8663,30.9307,30.8663,30.9307,11500.0
2007-12-31 14:40:00,52.8,52.86,52.79,52.82,22200.0,30.9307,30.9659,30.9249,30.9425,22200.0
2007-12-31 14:45:00,52.83,52.9,52.81,52.88,27300.0,30.9483,30.9893,30.9366,30.9776,27300.0
2007-12-31 14:50:00,52.88,52.94,52.86,52.9,22100.0,30.9776,31.0128,30.9659,30.9893,22100.0
2007-12-31 14:55:00,52.9,52.91,52.85,52.91,32300.0,30.9893,30.9952,30.96,30.9952,32300.0
2007-12-31 15:00:00,52.9,52.91,52.87,52.88,22200.0,30.9893,30.9952,30.9718,30.9776,22200.0
2007-12-31 15:05:00,52.88,52.88,52.85,52.88,23300.0,30.9776,30.9776,30.96,30.9776,23300.0
2007-12-31 15:10:00,52.88,52.94,52.87,52.94,36200.0,30.9776,31.0128,30.9718,31.0128,36200.0
2007-12-31 15:15:00,52.95,53.0,52.95,52.99,36500.0,31.0186,31.0479,31.0186,31.042,36500.0
2007-12-31 15:20:00,52.99,53.0,52.95,52.97,58400.0,31.042,31.0479,31.0186,31.0303,58400.0
2007-12-31 15:25:00,52.96,52.99,52.87,52.87,46200.0,31.0245,31.042,30.9718,30.9718,46200.0
2007-12-31 15:30:00,52.87,52.88,52.81,52.82,50600.0,30.9718,30.9776,30.9366,30.9425,50600.0
2007-12-31 15:35:00,52.83,52.89,52.82,52.86,37000.0,30.9483,30.9835,30.9425,30.9659,37000.0
2007-12-31 15:40:00,52.86,52.87,52.8,52.82,54500.0,30.9659,30.9718,30.9307,30.9425,54500.0
2007-12-31 15:45:00,52.82,52.83,52.56,52.62,79100.0,30.9425,30.9483,30.7901,30.8253,79100.0
2007-12-31 15:50:00,52.62,52.76,52.6,52.64,105700.0,30.8253,30.9073,30.8136,30.837,105700.0
2007-12-31 15:55:00,52.65,52.69,52.54,52.59,200700.0,30.8429,30.8663,30.7784,30.8077,200700.0
2008-01-02 09:30:00,52.72,52.98,52.54,52.69,153400.0,30.8839,31.0362,30.7784,30.8663,153400.0
2008-01-02 09:35:00,52.67,52.75,52.13,52.55,92900.0,30.8546,30.9015,30.5383,30.7843,92900.0
2008-01-02 09:40:00,52.53,52.65,52.44,52.48,52300.0,30.7726,30.8429,30.7199,30.7433,52300.0
2008-01-02 09:45:00,52.47,52.64,52.41,52.55,71000.0,30.7374,30.837,30.7023,30.7843,71000.0
2008-01-02 09:50:00,52.53,52.54,52.46,52.5,39700.0,30.7726,30.7784,30.7316,30.755,39700.0
2008-01-02 09:55:00,52.51,52.56,52.39,52.49,41900.0,30.7609,30.7901,30.6906,30.7491,41900.0
2008-01-02 10:00:00,52.45,52.45,52.03,52.05,128800.0,30.7257,30.7257,30.4797,30.4914,128800.0
2008-01-02 10:05:00,52.05,52.16,52.0,52.08,111700.0,30.4914,30.5558,30.4621,30.509,111700.0
2008-01-02 10:10:00,52.07,52.17,52.04,52.05,53800.0,30.5031,30.5617,30.4855,30.4914,53800.0
2008-01-02 10:15:00,52.05,52.05,51.8,51.85,81300.0,30.4914,30.4914,30.3449,30.3742,81300.0
2008-01-02 10:20:00,51.85,52.0,51.82,51.99,62400.0,30.3742,30.4621,30.3567,30.4562,62400.0
2008-01-02 10:25:00,51.98,52.05,51.82,51.89,54100.0,30.4504,30.4914,30.3567,30.3977,54100.0
2008-01-02 10:30:00,51.89,51.89,51.73,51.74,100500.0,30.3977,30.3977,30.3039,30.3098,100500.0
2008-01-02 10:35:00,51.74,51.77,51.64,51.69,134400.0,30.3098,30.3274,30.2512,30.2805,134400.0
2008-01-02 10:40:00,51.7,51.81,51.68,51.73,47000.0,30.2864,30.3508,30.2746,30.3039,47000.0
2008-01-02 10:45:00,51.73,51.81,51.72,51.77,46900.0,30.3039,30.3508,30.2981,30.3274,46900.0
2008-01-02 10:50:00,51.78,51.87,51.73,51.77,41600.0,30.3332,30.3859,30.3039,30.3274,41600.0
2008-01-02 10:55:00,51.77,51.8,51.67,51.67,33700.0,30.3274,30.3449,30.2688,30.2688,33700.0
2008-01-02 11:00:00,51.68,51.75,51.66,51.7,38400.0,30.2746,30.3156,30.2629,30.2864,38400.0
2008-01-02 11:05:00,51.69,51.71,51.56,51.56,62600.0,30.2805,30.2922,30.2043,30.2043,62600.0
2008-01-02 11:10:00,51.57,51.65,51.5,51.53,63800.0,30.2102,30.2571,30.1692,30.1868,63800.0
2008-01-02 11:15:00,51.53,51.59,51.36,51.36,69900.0,30.1868,30.2219,30.0872,30.0872,69900.0
2008-01-02 11:20:00,51.36,51.37,51.12,51.18,97700.0,30.0872,30.093,29.9466,29.9817,97700.0
2008-01-02 11:25:00,51.22,51.29,51.17,51.19,45800.0,30.0052,30.0462,29.9759,29.9876,45800.0
2008-01-02 11:30:00,51.19,51.19,51.11,51.13,48900.0,29.9876,29.9876,29.9407,29.9524,48900.0
2008-01-02 11:35:00,51.14,51.15,50.95,51.02,143300.0,29.9583,29.9642,29.847,29.888,143300.0
2008-01-02 11:40:00,51.02,51.03,50.9,50.94,70300.0,29.888,29.8939,29.8177,29.8411,70300.0
2008-01-02 11:45:00,50.92,50.93,50.74,50.74,88100.0,29.8294,29.8353,29.724,29.724,88100.0
2008-01-02 11:50:00,50.77,51.11,50.73,51.09,78200.0,29.7416,29.9407,29.7181,29.929,78200.0
2008-01-02 11:55:00,51.09,51.1,50.95,50.98,69900.0,29.929,29.9349,29.847,29.8646,69900.0
2008-01-02 12:00:00,50.99,50.99,50.82,50.82,63400.0,29.8704,29.8704,29.7708,29.7708,63400.0
2008-01-02 12:05:00,50.81,50.87,50.75,50.87,45400.0,29.765,29.8001,29.7298,29.8001,45400.0
2008-01-02 12:10:00,50.87,50.95,50.85,50.94,34000.0,29.8001,29.847,29.7884,29.8411,34000.0
2008-01-02 12:15:00,50.93,50.93,50.87,50.89,46400.0,29.8353,29.8353,29.8001,29.8118,46400.0
2008-01-02 12:20:00,50.89,50.93,50.8,50.82,49700.0,29.8118,29.8353,29.7591,29.7708,49700.0
2008-01-02 12:25:00,50.82,50.92,50.8,50.84,34000.0,29.7708,29.8294,29.7591,29.7826,34000.0
2008-01-02 12:30:00,50.83,50.89,50.79,50.89,28100.0,29.7767,29.8118,29.7533,29.8118,28100.0
2008-01-02 12:35:00,50.88,50.93,50.81,50.91,35800.0,29.806,29.8353,29.765,29.8236,35800.0
2008-01-02 12:40:00,50.91,50.97,50.86,50.94,33400.0,29.8236,29.8587,29.7943,29.8411,33400.0
2008-01-02 12:45:00,50.96,50.96,50.93,50.94,30800.0,29.8529,29.8529,29.8353,29.8411,30800.0
2008-01-02 12:50:00,50.95,50.96,50.89,50.93,43700.0,29.847,29.8529,29.8118,29.8353,43700.0
2008-01-02 12:55:00,50.92,50.99,50.86,50.93,36700.0,29.8294,29.8704,29.7943,29.8353,36700.0
2008-01-02 13:00:00,50.93,51.0,50.91,50.93,52900.0,29.8353,29.8763,29.8236,29.8353,52900.0
2008-01-02 13:05:00,50.91,50.98,50.89,50.91,52100.0,29.8236,29.8646,29.8118,29.8236,52100.0
2008-01-02 13:10:00,50.92,50.95,50.85,50.89,32600.0,29.8294,29.847,29.7884,29.8118,32600.0
2008-01-02 13:15:00,50.9,50.99,50.85,50.98,29900.0,29.8177,29.8704,29.7884,29.8646,29900.0
2008-01-02 13:20:00,50.98,50.98,50.89,50.94,36900.0,29.8646,29.8646,29.8118,29.8411,36900.0
2008-01-02 13:25:00,50.94,50.96,50.87,50.94,37300.0,29.8411,29.8529,29.8001,29.8411,37300.0
2008-01-02 13:30:00,50.95,50.99,50.88,50.96,28300.0,29.847,29.8704,29.806,29.8529,28300.0
2008-01-02 13:35:00,50.97,51.02,50.96,50.99,61000.0,29.8587,29.888,29.8529,29.8704,61000.0
2008-01-02 13:40:00,50.99,51.08,50.98,51.07,57400.0,29.8704,29.9232,29.8646,29.9173,57400.0
2008-01-02 13:45:00,51.08,51.12,51.04,51.09,57900.0,29.9232,29.9466,29.8997,29.929,57900.0
2008-01-02 13:50:00,51.1,51.12,51.08,51.1,36400.0,29.9349,29.9466,29.9232,29.9349,36400.0
2008-01-02 13:55:00,51.1,51.12,51.06,51.1,40400.0,29.9349,29.9466,29.9114,29.9349,40400.0
2008-01-02 14:00:00,51.1,51.24,51.09,51.19,55700.0,29.9349,30.0169,29.929,29.9876,55700.0
2008-01-02 14:05:00,51.19,51.4,51.17,51.4,78300.0,29.9876,30.1106,29.9759,30.1106,78300.0
2008-01-02 14:10:00,51.41,51.61,51.41,51.61,129700.0,30.1165,30.2336,30.1165,30.2336,129700.0
2008-01-02 14:15:00,51.6,51.64,51.51,51.59,86900.0,30.2278,30.2512,30.175,30.2219,86900.0
2008-01-02 14:20:00,51.59,51.59,51.37,51.4,74700.0,30.2219,30.2219,30.093,30.1106,74700.0
2008-01-02 14:25:00,51.4,51.49,51.38,51.42,31400.0,30.1106,30.1633,30.0989,30.1223,31400.0
2008-01-02 14:30:00,51.42,51.43,51.3,51.32,37800.0,30.1223,30.1282,30.052,30.0637,37800.0
2008-01-02 14:35:00,51.32,51.33,51.13,51.13,46500.0,30.0637,30.0696,29.9524,29.9524,46500.0
2008-01-02 14:40:00,51.13,51.27,51.09,51.19,63200.0,29.9524,30.0345,29.929,29.9876,63200.0
2008-01-02 14:45:00,51.19,51.25,51.11,51.24,41400.0,29.9876,30.0227,29.9407,30.0169,41400.0
2008-01-02 14:50:00,51.24,51.32,51.19,51.26,31200.0,30.0169,30.0637,29.9876,30.0286,31200.0
2008-01-02 14:55:00,51.24,51.25,51.11,51.12,34900.0,30.0169,30.0227,29.9407,29.9466,34900.0
2008-01-02 15:00:00,51.11,51.21,51.09,51.19,78700.0,29.9407,29.9993,29.929,29.9876,78700.0
2008-01-02 15:05:00,51.19,51.2,51.09,51.15,105800.0,29.9876,29.9934,29.929,29.9642,105800.0
2008-01-02 15:10:00,51.15,51.28,51.12,51.27,109500.0,29.9642,30.0403,29.9466,30.0345,109500.0
2008-01-02 15:15:00,51.25,51.27,51.18,51.22,83200.0,30.0227,30.0345,29.9817,30.0052,83200.0
2008-01-02 15:20:00,51.23,51.28,51.19,51.27,84100.0,30.011,30.0403,29.9876,30.0345,84100.0
2008-01-02 15:25:00,51.27,51.28,51.15,51.18,201900.0,30.0345,30.0403,29.9642,29.9817,201900.0
2008-01-02 15:30:00,51.19,51.22,51.13,51.2,134000.0,29.9876,30.0052,29.9524,29.9934,134000.0
2008-01-02 15:35:00,51.19,51.24,51.17,51.22,76200.0,29.9876,30.0169,29.9759,30.0052,76200.0
2008-01-02 15:40:00,51.22,51.45,51.22,51.41,178400.0,30.0052,30.1399,30.0052,30.1165,178400.0
2008-01-02 15:45:00,51.41,51.41,51.31,51.34,209100.0,30.1165,30.1165,30.0579,30.0755,209100.0
2008-01-02 15:50:00,51.34,51.35,51.2,51.21,217400.0,30.0755,30.0813,29.9934,29.9993,217400.0
2008-01-02 15:55:00,51.22,51.22,51.13,51.22,285200.0,30.0052,30.0052,29.9524,30.0052,285200.0
2008-01-03 09:30:00,51.48,51.48,50.5,50.57,249600.0,30.1575,30.1575,29.5834,29.6244,249600.0
2008-01-03 09:35:00,50.57,50.62,50.04,50.26,289800.0,29.6244,29.6537,29.3139,29.4428,289800.0
2008-01-03 09:40:00,50.24,50.25,49.45,49.76,286900.0,29.4311,29.4369,28.9683,29.1499,286900.0
2008-01-03 09:45:00,49.76,49.92,49.69,49.86,216700.0,29.1499,29.2436,29.1089,29.2085,216700.0
2008-01-03 09:50:00,49.87,49.88,49.57,49.65,156200.0,29.2143,29.2202,29.0386,29.0854,156200.0
2008-01-03 09:55:00,49.64,49.73,49.53,49.7,183300.0,29.0796,29.1323,29.0151,29.1147,183300.0
2008-01-03 10:00:00,49.69,49.77,49.56,49.66,189200.0,29.1089,29.1557,29.0327,29.0913,189200.0
2008-01-03 10:05:00,49.66,49.74,49.62,49.7,158600.0,29.0913,29.1382,29.0679,29.1147,158600.0
2008-01-03 10:10:00,49.7,49.72,49.5,49.62,204400.0,29.1147,29.1265,28.9976,29.0679,204400.0
2008-01-03 10:15:00,49.6,49.69,49.52,49.6,126900.0,29.0562,29.1089,29.0093,29.0562,126900.0
2008-01-03 10:20:00,49.59,49.66,49.5,49.63,202100.0,29.0503,29.0913,28.9976,29.0737,202100.0
2008-01-03 10:25:00,49.62,49.63,49.38,49.38,251400.0,29.0679,29.0737,28.9273,28.9273,251400.0
2008-01-03 10:30:00,49.36,49.36,49.2,49.22,315900.0,28.9156,28.9156,28.8218,28.8335,315900.0
2008-01-03 10:35:00,49.21,49.31,49.0,49.25,379500.0,28.8277,28.8863,28.7047,28.8511,379500.0
2008-01-03 10:40:00,49.24,49.26,48.82,48.99,361700.0,28.8453,28.857,28.5992,28.6988,361700.0
2008-01-03 10:45:00,48.99,49.18,48.92,49.06,356500.0,28.6988,28.8101,28.6578,28.7398,356500.0
2008-01-03 10:50:00,49.08,49.21,49.04,49.2,214100.0,28.7515,28.8277,28.7281,28.8218,214100.0
2008-01-03 10:55:00,49.2,49.3,49.15,49.25,326300.0,28.8218,28.8804,28.7925,28.8511,326300.0
2008-01-03 11:00:00,49.26,49.34,49.15,49.16,200500.0,28.857,28.9038,28.7925,28.7984,200500.0
2008-01-03 11:05:00,49.15,49.28,49.07,49.27,153300.0,28.7925,28.8687,28.7457,28.8628,153300.0
2008-01-03 11:10:00,49.27,49.55,49.27,49.52,249500.0,28.8628,29.0269,28.8628,29.0093,249500.0
2008-01-03 11:15:00,49.53,49.61,49.32,49.6,261600.0,29.0151,29.062,28.8921,29.0562,261600.0
2008-01-03 11:20:00,49.59,49.6,49.4,49.49,118400.0,29.0503,29.0562,28.939,28.9917,118400.0
2008-01-03 11:25:00,49.49,49.53,49.47,49.5,124500.0,28.9917,29.0151,28.98,28.9976,124500.0
2008-01-03 11:30:00,49.5,49.57,49.48,49.57,114600.0,28.9976,29.0386,28.9859,29.0386,114600.0
2008-01-03 11:35:00,49.56,49.57,49.5,49.52,150900.0,29.0327,29.0386,28.9976,29.0093,150900.0
2008-01-03 11:40:00,49.52,49.6,49.51,49.52,76800.0,29.0093,29.0562,29.0034,29.0093,76800.0
2008-01-03 11:45:00,49.53,49.65,49.52,49.57,147500.0,29.0151,29.0854,29.0093,29.0386,147500.0
2008-01-03 11:50:00,49.57,49.65,49.56,49.62,74300.0,29.0386,29.0854,29.0327,29.0679,74300.0
2008-01-03 11:55:00,49.61,49.62,49.51,49.53,81200.0,29.062,29.0679,29.0034,29.0151,81200.0
2008-01-03 12:00:00,49.54,49.6,49.5,49.54,120100.0,29.021,29.0562,28.9976,29.021,120100.0
2008-01-03 12:05:00,49.55,49.59,49.39,49.4,115100.0,29.0269,29.0503,28.9331,28.939,115100.0
2008-01-03 12:10:00,49.4,49.6,49.4,49.57,62800.0,28.939,29.0562,28.939,29.0386,62800.0
2008-01-03 12:15:00,49.57,49.6,49.54,49.6,71300.0,29.0386,29.0562,29.021,29.0562,71300.0
2008-01-03 12:20:00,49.6,49.62,49.55,49.57,64700.0,29.0562,29.0679,29.0269,29.0386,64700.0
2008-01-03 12:25:00,49.57,49.65,49.56,49.65,58900.0,29.0386,29.0854,29.0327,29.0854,58900.0
2008-01-03 12:30:00,49.65,49.71,49.6,49.66,127700.0,29.0854,29.1206,29.0562,29.0913,127700.0
2008-01-03 12:35:00,49.66,49.68,49.55,49.61,132800.0,29.0913,29.103,29.0269,29.062,132800.0
2008-01-03 12:40:00,49.61,49.61,49.39,49.53,134200.0,29.062,29.062,28.9331,29.0151,134200.0
2008-01-03 12:45:00,49.53,49.62,49.53,49.58,34200.0,29.0151,29.0679,29.0151,29.0444,34200.0
2008-01-03 12:50:00,49.58,51.0,49.58,49.67,133900.0,29.0444,29.8763,29.0444,29.0972,133900.0
2008-01-03 12:55:00,49.68,49.75,49.63,49.72,90100.0,29.103,29.144,29.0737,29.1265,90100.0
2008-01-03 13:00:00,49.71,49.72,49.69,49.71,40600.0,29.1206,29.1265,29.1089,29.1206,40600.0
2008-01-03 13:05:00,49.71,49.73,49.65,49.66,62300.0,29.1206,29.1323,29.0854,29.0913,62300.0
2008-01-03 13:10:00,49.66,49.74,49.65,49.74,41800.0,29.0913,29.1382,29.0854,29.1382,41800.0
2008-01-03 13:15:00,49.73,49.74,49.56,49.57,49900.0,29.1323,29.1382,29.0327,29.0386,49900.0
2008-01-03 13:20:00,49.57,49.58,49.45,49.53,73300.0,29.0386,29.0444,28.9683,29.0151,73300.0
2008-01-03 13:25:00,49.53,49.57,49.52,49.56,35000.0,29.0151,29.0386,29.0093,29.0327,35000.0
2008-01-03 13:30:00,49.56,49.67,49.56,49.66,42800.0,29.0327,29.0972,29.0327,29.0913,42800.0
2008-01-03 13:35:00,49.65,49.75,49.65,49.75,42200.0,29.0854,29.144,29.0854,29.144,42200.0
2008-01-03 13:40:00,49.75,49.79,49.64,49.67,89100.0,29.144,29.1675,29.0796,29.0972,89100.0
2008-01-03 13:45:00,49.67,49.73,49.67,49.73,35800.0,29.0972,29.1323,29.0972,29.1323,35800.0
2008-01-03 13:50:00,49.72,49.74,49.65,49.7,36600.0,29.1265,29.1382,29.0854,29.1147,36600.0
2008-01-03 13:55:00,49.7,49.75,49.69,49.69,44000.0,29.1147,29.144,29.1089,29.1089,44000.0
2008-01-03 14:00:00,49.7,49.7,49.6,49.64,52100.0,29.1147,29.1147,29.0562,29.0796,52100.0
2008-01-03 14:05:00,49.64,49.65,49.6,49.65,59000.0,29.0796,29.0854,29.0562,29.0854,59000.0
2008-01-03 14:10:00,49.64,49.65,49.49,49.51,109000.0,29.0796,29.0854,28.9917,29.0034,109000.0
2008-01-03 14:15:00,49.51,49.59,49.49,49.54,193900.0,29.0034,29.0503,28.9917,29.021,193900.0
2008-01-03 14:20:00,49.55,49.61,49.51,49.59,170700.0,29.0269,29.062,29.0034,29.0503,170700.0
2008-01-03 14:25:00,49.58,49.59,49.46,49.49,98900.0,29.0444,29.0503,28.9741,28.9917,98900.0
2008-01-03 14:30:00,49.49,49.52,49.47,49.51,103200.0,28.9917,29.0093,28.98,29.0034,103200.0
2008-01-03 14:35:00,49.51,49.51,49.46,49.46,56100.0,29.0034,29.0034,28.9741,28.9741,56100.0
2008-01-03 14:40:00,49.46,49.48,49.42,49.45,49300.0,28.9741,28.9859,28.9507,28.9683,49300.0
2008-01-03 14:45:00,49.44,49.46,49.33,49.35,80400.0,28.9624,28.9741,28.898,28.9097,80400.0
2008-01-03 14:50:00,49.35,49.45,49.32,49.37,49000.0,28.9097,28.9683,28.8921,28.9214,49000.0
2008-01-03 14:55:00,49.37,49.41,49.31,49.35,46500.0,28.9214,28.9448,28.8863,28.9097,46500.0
2008-01-03 15:00:00,49.34,49.4,49.3,49.4,59100.0,28.9038,28.939,28.8804,28.939,59100.0
2008-01-03 15:05:00,49.4,49.55,49.39,49.5,64900.0,28.939,29.0269,28.9331,28.9976,64900.0
2008-01-03 15:10:00,49.5,49.52,49.44,49.5,50500.0,28.9976,29.0093,28.9624,28.9976,50500.0
2008-01-03 15:15:00,49.5,49.51,49.34,49.37,73000.0,28.9976,29.0034,28.9038,28.9214,73000.0
2008-01-03 15:20:00,49.36,49.36,49.25,49.28,96900.0,28.9156,28.9156,28.8511,28.8687,96900.0
2008-01-03 15:25:00,49.28,49.28,49.23,49.25,190700.0,28.8687,28.8687,28.8394,28.8511,190700.0
2008-01-03 15:30:00,49.25,49.33,49.2,49.28,336000.0,28.8511,28.898,28.8218,28.8687,336000.0
2008-01-03 15:35:00,49.29,49.32,49.25,49.26,168300.0,28.8746,28.8921,28.8511,28.857,168300.0
2008-01-03 15:40:00,49.26,49.34,49.25,49.26,227100.0,28.857,28.9038,28.8511,28.857,227100.0
2008-01-03 15:45:00,49.25,49.29,49.24,49.26,309200.0,28.8511,28.8746,28.8453,28.857,309200.0
2008-01-03 15:50:00,49.26,49.28,49.21,49.24,338400.0,28.857,28.8687,28.8277,28.8453,338400.0
2008-01-03 15:55:00,49.26,49.29,49.11,49.18,528100.0,28.857,28.8746,28.7691,28.8101,528100.0
2008-01-04 09:30:00,48.28,48.28,47.54,47.62,338300.0,28.2829,28.2829,27.8494,27.8963,338300.0
2008-01-04 09:35:00,47.61,47.69,47.4,47.57,267900.0,27.8904,27.9373,27.7674,27.867,267900.0
2008-01-04 09:40:00,47.58,47.86,47.47,47.73,270200.0,27.8728,28.0368,27.8084,27.9607,270200.0
2008-01-04 09:45:00,47.72,47.79,47.54,47.58,218700.0,27.9548,27.9958,27.8494,27.8728,218700.0
2008-01-04 09:50:00,47.57,47.66,47.53,47.53,161200.0,27.867,27.9197,27.8435,27.8435,161200.0
2008-01-04 09:55:00,47.53,47.54,47.43,47.5,183000.0,27.8435,27.8494,27.7849,27.826,183000.0
2008-01-04 10:00:00,47.5,47.53,47.25,47.28,233900.0,27.826,27.8435,27.6795,27.6971,233900.0
2008-01-04 10:05:00,47.27,47.6,47.15,47.28,319700.0,27.6912,27.8845,27.6209,27.6971,319700.0
2008-01-04 10:10:00,47.28,47.36,47.18,47.25,155700.0,27.6971,27.7439,27.6385,27.6795,155700.0
2008-01-04 10:15:00,47.25,47.29,47.18,47.2,115000.0,27.6795,27.7029,27.6385,27.6502,115000.0
2008-01-04 10:20:00,47.2,47.33,47.14,47.3,139900.0,27.6502,27.7264,27.6151,27.7088,139900.0
2008-01-04 10:25:00,47.29,47.29,46.95,46.98,295500.0,27.7029,27.7029,27.5038,27.5213,295500.0
2008-01-04 10:30:00,46.99,47.11,46.94,47.07,109000.0,27.5272,27.5975,27.4979,27.5741,109000.0
2008-01-04 10:35:00,47.06,47.1,46.93,47.0,117500.0,27.5682,27.5916,27.492,27.533,117500.0
2008-01-04 10:40:00,47.01,47.15,47.0,47.12,80000.0,27.5389,27.6209,27.533,27.6033,80000.0
2008-01-04 10:45:00,47.12,47.19,47.0,47.03,87500.0,27.6033,27.6444,27.533,27.5506,87500.0
2008-01-04 10:50:00,47.03,47.11,47.0,47.0,90300.0,27.5506,27.5975,27.533,27.533,90300.0
2008-01-04 10:55:00,47.01,47.04,46.95,46.96,129800.0,27.5389,27.5565,27.5038,27.5096,129800.0
2008-01-04 11:00:00,46.97,47.05,46.96,47.0,109700.0,27.5155,27.5623,27.5096,27.533,109700.0
2008-01-04 11:05:00,47.0,47.0,46.72,46.86,151200.0,27.533,27.533,27.369,27.451,151200.0
2008-01-04 11:10:00,46.86,46.98,46.78,46.96,105200.0,27.451,27.5213,27.4042,27.5096,105200.0
2008-01-04 11:15:00,46.97,47.06,46.95,47.06,358400.0,27.5155,27.5682,27.5038,27.5682,358400.0
2008-01-04 11:20:00,47.06,47.18,46.95,47.17,242000.0,27.5682,27.6385,27.5038,27.6326,242000.0
2008-01-04 11:25:00,47.18,47.37,47.15,47.35,132700.0,27.6385,27.7498,27.6209,27.7381,132700.0
2008-01-04 11:30:00,47.35,47.5,47.34,47.48,259000.0,27.7381,27.826,27.7322,27.8142,259000.0
2008-01-04 11:35:00,47.47,47.48,47.36,47.41,96600.0,27.8084,27.8142,27.7439,27.7732,96600.0
2008-01-04 11:40:00,47.4,47.51,47.4,47.46,78100.0,27.7674,27.8318,27.7674,27.8025,78100.0
2008-01-04 11:45:00,47.45,47.51,47.4,47.49,134800.0,27.7967,27.8318,27.7674,27.8201,134800.0
2008-01-04 11:50:00,47.49,47.5,47.46,47.49,61700.0,27.8201,27.826,27.8025,27.8201,61700.0
2008-01-04 11:55:00,47.49,47.54,47.45,47.52,108900.0,27.8201,27.8494,27.7967,27.8377,108900.0
2008-01-04 12:00:00,47.52,47.53,47.42,47.49,72900.0,27.8377,27.8435,27.7791,27.8201,72900.0
2008-01-04 12:05:00,47.48,47.74,47.36,47.67,111500.0,27.8142,27.9665,27.7439,27.9255,111500.0
2008-01-04 12:10:00,47.66,47.73,47.57,47.59,67500.0,27.9197,27.9607,27.867,27.8787,67500.0
2008-01-04 12:15:00,47.6,47.64,47.55,47.61,43200.0,27.8845,27.908,27.8552,27.8904,43200.0
2008-01-04 12:20:00,47.61,47.61,47.43,47.43,43200.0,27.8904,27.8904,27.7849,27.7849,43200.0
2008-01-04 12:25:00,47.43,47.43,47.17,47.19,106100.0,27.7849,27.7849,27.6326,27.6444,106100.0
2008-01-04 12:30:00,47.19,47.2,47.04,47.05,72200.0,27.6444,27.6502,27.5565,27.5623,72200.0
2008-01-04 12:35:00,47.06,47.18,47.05,47.08,59700.0,27.5682,27.6385,27.5623,27.5799,59700.0
2008-01-04 12:40:00,47.09,47.18,47.09,47.17,45800.0,27.5858,27.6385,27.5858,27.6326,45800.0
2008-01-04 12:45:00,47.19,47.23,47.16,47.23,51600.0,27.6444,27.6678,27.6268,27.6678,51600.0
2008-01-04 12:50:00,47.24,47.27,47.15,47.26,58500.0,27.6736,27.6912,27.6209,27.6854,58500.0
2008-01-04 12:55:00,47.27,47.38,47.27,47.35,35100.0,27.6912,27.7557,27.6912,27.7381,35100.0
2008-01-04 13:00:00,47.35,47.38,47.26,47.31,46000.0,27.7381,27.7557,27.6854,27.7146,46000.0
2008-01-04 13:05:00,47.31,47.41,47.28,47.4,71500.0,27.7146,27.7732,27.6971,27.7674,71500.0
2008-01-04 13:10:00,47.39,47.4,47.3,47.33,60600.0,27.7615,27.7674,27.7088,27.7264,60600.0
2008-01-04 13:15:00,47.33,47.34,47.29,47.29,50200.0,27.7264,27.7322,27.7029,27.7029,50200.0
2008-01-04 13:20:00,47.29,47.33,47.24,47.31,84700.0,27.7029,27.7264,27.6736,27.7146,84700.0
2008-01-04 13:25:00,47.31,47.38,47.3,47.35,65400.0,27.7146,27.7557,27.7088,27.7381,65400.0
2008-01-04 13:30:00,47.35,47.36,47.31,47.33,43100.0,27.7381,27.7439,27.7146,27.7264,43100.0
2008-01-04 13:35:00,47.31,47.32,47.2,47.22,83600.0,27.7146,27.7205,27.6502,27.6619,83600.0
2008-01-04 13:40:00,47.22,47.3,47.17,47.22,99100.0,27.6619,27.7088,27.6326,27.6619,99100.0
2008-01-04 13:45:00,47.21,47.29,47.21,47.28,35300.0,27.6561,27.7029,27.6561,27.6971,35300.0
2008-01-04 13:50:00,47.29,47.42,47.28,47.36,69200.0,27.7029,27.7791,27.6971,27.7439,69200.0
2008-01-04 13:55:00,47.37,47.46,47.35,47.44,39600.0,27.7498,27.8025,27.7381,27.7908,39600.0
2008-01-04 14:00:00,47.44,47.45,47.35,47.36,46500.0,27.7908,27.7967,27.7381,27.7439,46500.0
2008-01-04 14:05:00,47.38,47.39,47.27,47.31,48100.0,27.7557,27.7615,27.6912,27.7146,48100.0
2008-01-04 14:10:00,47.3,47.33,47.2,47.23,42900.0,27.7088,27.7264,27.6502,27.6678,42900.0
2008-01-04 14:15:00,47.23,47.29,47.2,47.26,70300.0,27.6678,27.7029,27.6502,27.6854,70300.0
2008-01-04 14:20:00,47.27,47.27,47.18,47.22,76700.0,27.6912,27.6912,27.6385,27.6619,76700.0
2008-01-04 14:25:00,47.23,47.26,47.19,47.21,50900.0,27.6678,27.6854,27.6444,27.6561,50900.0
2008-01-04 14:30:00,47.21,47.28,47.17,47.24,82900.0,27.6561,27.6971,27.6326,27.6736,82900.0
2008-01-04 14:35:00,47.25,47.25,47.15,47.18,54200.0,27.6795,27.6795,27.6209,27.6385,54200.0
2008-01-04 14:40:00,47.18,47.19,47.1,47.12,47100.0,27.6385,27.6444,27.5916,27.6033,47100.0
2008-01-04 14:45:00,47.12,47.3,47.12,47.27,95300.0,27.6033,27.7088,27.6033,27.6912,95300.0
2008-01-04 14:50:00,47.26,47.27,47.15,47.18,101500.0,27.6854,27.6912,27.6209,27.6385,101500.0
2008-01-04 14:55:00,47.18,47.29,47.16,47.26,106500.0,27.6385,27.7029,27.6268,27.6854,106500.0
2008-01-04 15:00:00,47.26,47.35,47.25,47.3,66100.0,27.6854,27.7381,27.6795,27.7088,66100.0
2008-01-04 15:05:00,47.3,47.49,47.3,47.41,95300.0,27.7088,27.8201,27.7088,27.7732,95300.0
2008-01-04 15:10:00,47.42,47.44,47.22,47.24,101400.0,27.7791,27.7908,27.6619,27.6736,101400.0
2008-01-04 15:15:00,47.25,47.5,47.24,47.4,113200.0,27.6795,27.826,27.6736,27.7674,113200.0
2008-01-04 15:20:00,47.39,47.41,47.32,47.35,194500.0,27.7615,27.7732,27.7205,27.7381,194500.0
2008-01-04 15:25:00,47.36,47.59,47.35,47.54,123900.0,27.7439,27.8787,27.7381,27.8494,123900.0
2008-01-04 15:30:00,47.52,47.57,47.49,47.54,204600.0,27.8377,27.867,27.8201,27.8494,204600.0
2008-01-04 15:35:00,47.53,47.68,47.48,47.67,180000.0,27.8435,27.9314,27.8142,27.9255,180000.0
2008-01-04 15:40:00,47.67,47.78,47.55,47.63,281900.0,27.9255,27.99,27.8552,27.9021,281900.0
2008-01-04 15:45:00,47.63,47.64,47.47,47.51,213200.0,27.9021,27.908,27.8084,27.8318,213200.0
2008-01-04 15:50:00,47.51,47.64,47.47,47.61,307400.0,27.8318,27.908,27.8084,27.8904,307400.0
2008-01-04 15:55:00,47.6,47.76,47.59,47.65,593400.0,27.8845,27.9783,27.8787,27.9138,593400.0
2008-01-07 09:30:00,46.8,47.17,46.63,47.05,595300.0,27.4915,27.7088,27.3916,27.6383,595300.0
2008-01-07 09:35:00,47.07,47.1,46.65,46.72,255900.0,27.6501,27.6677,27.4034,27.4445,255900.0
2008-01-07 09:40:00,46.72,47.06,46.72,46.88,344800.0,27.4445,27.6442,27.4445,27.5385,344800.0
2008-01-07 09:45:00,46.89,47.33,46.82,47.29,214200.0,27.5444,27.8028,27.5032,27.7793,214200.0
2008-01-07 09:50:00,47.3,47.67,47.27,47.65,212600.0,27.7852,28.0026,27.7676,27.9908,212600.0
2008-01-07 09:55:00,47.65,47.77,47.45,47.6,322200.0,27.9908,28.0613,27.8733,27.9614,322200.0
2008-01-07 10:00:00,47.6,47.6,47.16,47.17,221800.0,27.9614,27.9614,27.703,27.7088,221800.0
2008-01-07 10:05:00,47.16,47.3,46.95,46.96,190400.0,27.703,27.7852,27.5796,27.5855,190400.0
2008-01-07 10:10:00,46.96,47.02,46.87,46.92,143700.0,27.5855,27.6207,27.5326,27.562,143700.0
2008-01-07 10:15:00,46.92,46.93,46.62,46.62,91500.0,27.562,27.5679,27.3858,27.3858,91500.0
2008-01-07 10:20:00,46.62,46.72,46.57,46.69,154300.0,27.3858,27.4445,27.3564,27.4269,154300.0
2008-01-07 10:25:00,46.68,46.71,46.34,46.35,169300.0,27.421,27.4386,27.2213,27.2272,169300.0
2008-01-07 10:30:00,46.36,46.4,45.92,45.94,279400.0,27.233,27.2565,26.9746,26.9863,279400.0
2008-01-07 10:35:00,45.92,46.07,45.9,46.03,380600.0,26.9746,27.0627,26.9628,27.0392,380600.0
2008-01-07 10:40:00,46.04,46.23,46.03,46.21,153400.0,27.045,27.1567,27.0392,27.1449,153400.0
2008-01-07 10:45:00,46.22,46.3,46.21,46.29,122000.0,27.1508,27.1978,27.1449,27.1919,122000.0
2008-01-07 10:50:00,46.29,46.53,46.28,46.53,158000.0,27.1919,27.3329,27.186,27.3329,158000.0
2008-01-07 10:55:00,46.53,46.59,46.46,46.52,113000.0,27.3329,27.3681,27.2918,27.327,113000.0
2008-01-07 11:00:00,46.51,46.59,46.51,46.56,139100.0,27.3211,27.3681,27.3211,27.3505,139100.0
2008-01-07 11:05:00,46.56,46.65,46.51,46.61,61000.0,27.3505,27.4034,27.3211,27.3799,61000.0
2008-01-07 11:10:00,46.61,46.74,46.6,46.73,103500.0,27.3799,27.4562,27.374,27.4504,103500.0
2008-01-07 11:15:00,46.74,46.83,46.74,46.78,87600.0,27.4562,27.5091,27.4562,27.4797,87600.0
2008-01-07 11:20:00,46.78,46.88,46.78,46.88,82100.0,27.4797,27.5385,27.4797,27.5385,82100.0
2008-01-07 11:25:00,46.89,46.93,46.86,46.92,107300.0,27.5444,27.5679,27.5267,27.562,107300.0
2008-01-07 11:30:00,46.92,47.38,46.9,47.37,146700.0,27.562,27.8322,27.5502,27.8263,146700.0
2008-01-07 11:35:00,47.37,47.45,47.2,47.25,133600.0,27.8263,27.8733,27.7265,27.7558,133600.0
2008-01-07 11:40:00,47.25,47.43,47.23,47.42,128000.0,27.7558,27.8616,27.7441,27.8557,128000.0
2008-01-07 11:45:00,47.43,47.47,47.27,47.31,45200.0,27.8616,27.8851,27.7676,27.7911,45200.0
2008-01-07 11:50:00,47.29,47.47,47.29,47.39,41600.0,27.7793,27.8851,27.7793,27.8381,41600.0
2008-01-07 11:55:00,47.39,47.45,47.36,47.42,48900.0,27.8381,27.8733,27.8205,27.8557,48900.0
2008-01-07 12:00:00,47.42,47.43,47.34,47.39,62600.0,27.8557,27.8616,27.8087,27.8381,62600.0
2008-01-07 12:05:00,47.41,47.45,47.35,47.35,69000.0,27.8498,27.8733,27.8146,27.8146,69000.0
2008-01-07 12:10:00,47.34,47.45,47.33,47.33,61700.0,27.8087,27.8733,27.8028,27.8028,61700.0
2008-01-07 12:15:00,47.33,47.34,47.0,47.05,182000.0,27.8028,27.8087,27.609,27.6383,182000.0
2008-01-07 12:20:00,47.05,47.3,47.04,47.29,103600.0,27.6383,27.7852,27.6325,27.7793,103600.0
2008-01-07 12:25:00,47.28,47.35,47.27,47.33,48100.0,27.7735,27.8146,27.7676,27.8028,48100.0
2008-01-07 12:30:00,47.33,47.41,47.23,47.29,137900.0,27.8028,27.8498,27.7441,27.7793,137900.0
2008-01-07 12:35:00,47.29,47.3,47.17,47.24,52200.0,27.7793,27.7852,27.7088,27.75,52200.0
2008-01-07 12:40:00,47.25,47.26,47.11,47.22,50500.0,27.7558,27.7617,27.6736,27.7382,50500.0
2008-01-07 12:45:00,47.23,47.25,47.16,47.25,23000.0,27.7441,27.7558,27.703,27.7558,23000.0
2008-01-07 12:50:00,47.25,47.44,47.22,47.39,70900.0,27.7558,27.8674,27.7382,27.8381,70900.0
2008-01-07 12:55:00,47.38,47.42,47.34,47.39,44300.0,27.8322,27.8557,27.8087,27.8381,44300.0
2008-01-07 13:00:00,47.39,47.39,47.34,47.38,30800.0,27.8381,27.8381,27.8087,27.8322,30800.0
2008-01-07 13:05:00,47.38,47.43,47.34,47.36,27400.0,27.8322,27.8616,27.8087,27.8205,27400.0
2008-01-07 13:10:00,47.35,47.39,47.27,47.38,36600.0,27.8146,27.8381,27.7676,27.8322,36600.0
2008-01-07 13:15:00,47.38,47.45,47.37,47.44,40800.0,27.8322,27.8733,27.8263,27.8674,40800.0
2008-01-07 13:20:00,47.44,47.45,47.36,47.41,34000.0,27.8674,27.8733,27.8205,27.8498,34000.0
2008-01-07 13:25:00,47.4,47.44,47.3,47.38,56500.0,27.8439,27.8674,27.7852,27.8322,56500.0
2008-01-07 13:30:00,47.38,47.38,47.21,47.21,74800.0,27.8322,27.8322,27.7323,27.7323,74800.0
2008-01-07 13:35:00,47.24,47.27,47.18,47.24,31000.0,27.75,27.7676,27.7147,27.75,31000.0
2008-01-07 13:40:00,47.24,47.26,47.01,47.01,57500.0,27.75,27.7617,27.6149,27.6149,57500.0
2008-01-07 13:45:00,47.02,47.1,46.97,47.09,122200.0,27.6207,27.6677,27.5914,27.6618,122200.0
2008-01-07 13:50:00,47.09,47.1,46.96,46.99,87200.0,27.6618,27.6677,27.5855,27.6031,87200.0
2008-01-07 13:55:00,46.99,47.09,46.97,47.04,73200.0,27.6031,27.6618,27.5914,27.6325,73200.0
2008-01-07 14:00:00,47.04,47.1,46.81,46.81,87900.0,27.6325,27.6677,27.4974,27.4974,87900.0
2008-01-07 14:05:00,46.81,46.92,46.76,46.84,94600.0,27.4974,27.562,27.468,27.515,94600.0
2008-01-07 14:10:00,46.83,46.92,46.78,46.88,48700.0,27.5091,27.562,27.4797,27.5385,48700.0
2008-01-07 14:15:00,46.87,47.0,46.84,46.91,48900.0,27.5326,27.609,27.515,27.5561,48900.0
2008-01-07 14:20:00,46.91,46.97,46.84,46.95,37300.0,27.5561,27.5914,27.515,27.5796,37300.0
2008-01-07 14:25:00,46.95,46.95,46.76,46.84,50200.0,27.5796,27.5796,27.468,27.515,50200.0
2008-01-07 14:30:00,46.82,47.04,46.82,47.02,31900.0,27.5032,27.6325,27.5032,27.6207,31900.0
2008-01-07 14:35:00,47.02,47.09,46.97,47.06,71500.0,27.6207,27.6618,27.5914,27.6442,71500.0
2008-01-07 14:40:00,47.07,47.15,46.92,46.95,68500.0,27.6501,27.6971,27.562,27.5796,68500.0
2008-01-07 14:45:00,46.95,46.95,46.78,46.81,65400.0,27.5796,27.5796,27.4797,27.4974,65400.0
2008-01-07 14:50:00,46.81,46.89,46.72,46.73,92500.0,27.4974,27.5444,27.4445,27.4504,92500.0
2008-01-07 14:55:00,46.74,46.75,46.67,46.72,226100.0,27.4562,27.4621,27.4151,27.4445,226100.0
2008-01-07 15:00:00,46.72,46.85,46.69,46.77,142800.0,27.4445,27.5209,27.4269,27.4739,142800.0
2008-01-07 15:05:00,46.76,46.83,46.74,46.79,175200.0,27.468,27.5091,27.4562,27.4856,175200.0
2008-01-07 15:10:00,46.8,46.84,46.72,46.73,170900.0,27.4915,27.515,27.4445,27.4504,170900.0
2008-01-07 15:15:00,46.72,46.91,46.72,46.91,105600.0,27.4445,27.5561,27.4445,27.5561,105600.0
2008-01-07 15:20:00,46.91,46.98,46.87,46.87,111100.0,27.5561,27.5972,27.5326,27.5326,111100.0
2008-01-07 15:25:00,46.88,46.93,46.84,46.88,99900.0,27.5385,27.5679,27.515,27.5385,99900.0
2008-01-07 15:30:00,46.89,46.97,46.87,46.9,141900.0,27.5444,27.5914,27.5326,27.5502,141900.0
2008-01-07 15:35:00,46.91,46.91,46.77,46.78,135700.0,27.5561,27.5561,27.4739,27.4797,135700.0
2008-01-07 15:40:00,46.77,46.93,46.75,46.92,200500.0,27.4739,27.5679,27.4621,27.562,200500.0
2008-01-07 15:45:00,46.93,47.1,46.89,47.1,181900.0,27.5679,27.6677,27.5444,27.6677,181900.0
2008-01-07 15:50:00,47.09,47.28,47.09,47.22,246400.0,27.6618,27.7735,27.6618,27.7382,246400.0
2008-01-07 15:55:00,47.22,47.23,47.07,47.09,225900.0,27.7382,27.7441,27.6501,27.6618,225900.0
2008-01-08 09:30:00,46.8,46.99,46.37,46.91,261100.0,27.4915,27.6031,27.2389,27.5561,261100.0
2008-01-08 09:35:00,46.91,47.05,46.75,46.82,245700.0,27.5561,27.6383,27.4621,27.5032,245700.0
2008-01-08 09:40:00,46.8,47.35,46.77,47.33,261200.0,27.4915,27.8146,27.4739,27.8028,261200.0
2008-01-08 09:45:00,47.33,47.55,47.33,47.33,191000.0,27.8028,27.9321,27.8028,27.8028,191000.0
2008-01-08 09:50:00,47.33,47.36,47.04,47.3,272100.0,27.8028,27.8205,27.6325,27.7852,272100.0
2008-01-08 09:55:00,47.3,47.32,47.06,47.18,87000.0,27.7852,27.797,27.6442,27.7147,87000.0
2008-01-08 10:00:00,47.18,47.25,47.05,47.25,84900.0,27.7147,27.7558,27.6383,27.7558,84900.0
2008-01-08 10:05:00,47.25,47.41,47.21,47.4,82800.0,27.7558,27.8498,27.7323,27.8439,82800.0
2008-01-08 10:10:00,47.41,47.63,47.4,47.61,120200.0,27.8498,27.9791,27.8439,27.9673,120200.0
2008-01-08 10:15:00,47.61,47.63,47.25,47.27,122100.0,27.9673,27.9791,27.7558,27.7676,122100.0
2008-01-08 10:20:00,47.28,47.35,47.2,47.22,75900.0,27.7735,27.8146,27.7265,27.7382,75900.0
2008-01-08 10:25:00,47.23,47.25,46.99,46.99,148700.0,27.7441,27.7558,27.6031,27.6031,148700.0
2008-01-08 10:30:00,47.0,47.14,46.99,47.14,78500.0,27.609,27.6912,27.6031,27.6912,78500.0
2008-01-08 10:35:00,47.13,47.13,46.9,47.01,164700.0,27.6853,27.6853,27.5502,27.6149,164700.0
2008-01-08 10:40:00,47.01,47.02,46.83,46.91,106100.0,27.6149,27.6207,27.5091,27.5561,106100.0
2008-01-08 10:45:00,46.92,46.92,46.63,46.64,157500.0,27.562,27.562,27.3916,27.3975,157500.0
2008-01-08 10:50:00,46.64,46.79,46.58,46.77,160800.0,27.3975,27.4856,27.3623,27.4739,160800.0
2008-01-08 10:55:00,46.78,46.9,46.67,46.9,226100.0,27.4797,27.5502,27.4151,27.5502,226100.0
2008-01-08 11:00:00,46.91,46.96,46.87,46.91,169800.0,27.5561,27.5855,27.5326,27.5561,169800.0
2008-01-08 11:05:00,46.91,46.93,46.81,46.87,124200.0,27.5561,27.5679,27.4974,27.5326,124200.0
2008-01-08 11:10:00,46.88,46.88,46.69,46.7,75500.0,27.5385,27.5385,27.4269,27.4327,75500.0
2008-01-08 11:15:00,46.69,46.71,46.65,46.66,110000.0,27.4269,27.4386,27.4034,27.4093,110000.0
2008-01-08 11:20:00,46.66,46.66,46.57,46.64,107700.0,27.4093,27.4093,27.3564,27.3975,107700.0
2008-01-08 11:25:00,46.64,46.67,46.58,46.6,69300.0,27.3975,27.4151,27.3623,27.374,69300.0
2008-01-08 11:30:00,46.6,46.6,46.37,46.43,218900.0,27.374,27.374,27.2389,27.2741,218900.0
2008-01-08 11:35:00,46.42,46.42,46.25,46.3,113400.0,27.2683,27.2683,27.1684,27.1978,113400.0
2008-01-08 11:40:00,46.29,46.29,46.07,46.07,200100.0,27.1919,27.1919,27.0627,27.0627,200100.0
2008-01-08 11:45:00,46.09,46.09,45.9,46.03,272400.0,27.0744,27.0744,26.9628,27.0392,272400.0
2008-01-08 11:50:00,46.03,46.04,45.94,45.96,146900.0,27.0392,27.045,26.9863,26.9981,146900.0
2008-01-08 11:55:00,45.97,46.01,45.83,45.98,206500.0,27.0039,27.0274,26.9217,27.0098,206500.0
2008-01-08 12:00:00,45.98,45.98,45.78,45.83,187600.0,27.0098,27.0098,26.8923,26.9217,187600.0
2008-01-08 12:05:00,45.84,46.05,45.83,46.05,150500.0,26.9276,27.0509,26.9217,27.0509,150500.0
2008-01-08 12:10:00,46.05,46.17,45.97,46.15,191000.0,27.0509,27.1214,27.0039,27.1097,191000.0
2008-01-08 12:15:00,46.16,46.25,46.14,46.16,261300.0,27.1155,27.1684,27.1038,27.1155,261300.0
2008-01-08 12:20:00,46.16,46.3,46.16,46.3,212600.0,27.1155,27.1978,27.1155,27.1978,212600.0
2008-01-08 12:25:00,46.3,46.3,46.15,46.21,104000.0,27.1978,27.1978,27.1097,27.1449,104000.0
2008-01-08 12:30:00,46.21,46.26,46.14,46.2,146900.0,27.1449,27.1743,27.1038,27.139,146900.0
2008-01-08 12:35:00,46.19,46.24,46.19,46.21,61900.0,27.1332,27.1625,27.1332,27.1449,61900.0
2008-01-08 12:40:00,46.22,46.27,46.15,46.24,68400.0,27.1508,27.1802,27.1097,27.1625,68400.0
2008-01-08 12:45:00,46.24,46.3,46.2,46.24,48800.0,27.1625,27.1978,27.139,27.1625,48800.0
2008-01-08 12:50:00,46.24,46.36,46.24,46.33,81100.0,27.1625,27.233,27.1625,27.2154,81100.0
2008-01-08 12:55:00,46.33,46.38,46.3,46.37,150200.0,27.2154,27.2448,27.1978,27.2389,150200.0
2008-01-08 13:00:00,46.36,46.37,46.3,46.35,100900.0,27.233,27.2389,27.1978,27.2272,100900.0
2008-01-08 13:05:00,46.34,46.5,46.33,46.47,182300.0,27.2213,27.3153,27.2154,27.2976,182300.0
2008-01-08 13:10:00,46.46,46.55,46.34,46.4,155600.0,27.2918,27.3446,27.2213,27.2565,155600.0
2008-01-08 13:15:00,46.4,46.49,46.34,46.37,96100.0,27.2565,27.3094,27.2213,27.2389,96100.0
2008-01-08 13:20:00,46.36,46.5,46.34,46.48,91800.0,27.233,27.3153,27.2213,27.3035,91800.0
2008-01-08 13:25:00,46.46,46.58,46.43,46.53,60200.0,27.2918,27.3623,27.2741,27.3329,60200.0
2008-01-08 13:30:00,46.53,46.55,46.42,46.45,78400.0,27.3329,27.3446,27.2683,27.2859,78400.0
2008-01-08 13:35:00,46.45,46.45,46.33,46.4,93100.0,27.2859,27.2859,27.2154,27.2565,93100.0
2008-01-08 13:40:00,46.41,46.51,46.35,46.48,62800.0,27.2624,27.3211,27.2272,27.3035,62800.0
2008-01-08 13:45:00,46.49,46.54,46.46,46.51,51400.0,27.3094,27.3388,27.2918,27.3211,51400.0
2008-01-08 13:50:00,46.53,46.54,46.43,46.48,59300.0,27.3329,27.3388,27.2741,27.3035,59300.0
2008-01-08 13:55:00,46.48,46.52,46.45,46.52,69600.0,27.3035,27.327,27.2859,27.327,69600.0
2008-01-08 14:00:00,46.51,46.64,46.48,46.61,89800.0,27.3211,27.3975,27.3035,27.3799,89800.0
2008-01-08 14:05:00,46.61,46.76,46.59,46.71,132600.0,27.3799,27.468,27.3681,27.4386,132600.0
2008-01-08 14:10:00,46.7,46.86,46.68,46.84,128800.0,27.4327,27.5267,27.421,27.515,128800.0
2008-01-08 14:15:00,46.84,46.89,46.74,46.88,265300.0,27.515,27.5444,27.4562,27.5385,265300.0
2008-01-08 14:20:00,46.88,46.95,46.88,46.95,125600.0,27.5385,27.5796,27.5385,27.5796,125600.0
2008-01-08 14:25:00,46.92,46.93,46.83,46.9,110300.0,27.562,27.5679,27.5091,27.5502,110300.0
2008-01-08 14:30:00,46.89,46.95,46.75,46.75,154500.0,27.5444,27.5796,27.4621,27.4621,154500.0
2008-01-08 14:35:00,46.76,46.79,46.64,46.65,96500.0,27.468,27.4856,27.3975,27.4034,96500.0
2008-01-08 14:40:00,46.64,46.78,46.56,46.67,219700.0,27.3975,27.4797,27.3505,27.4151,219700.0
2008-01-08 14:45:00,46.67,46.67,46.3,46.39,90900.0,27.4151,27.4151,27.1978,27.2506,90900.0
2008-01-08 14:50:00,46.39,46.45,46.29,46.37,162200.0,27.2506,27.2859,27.1919,27.2389,162200.0
2008-01-08 14:55:00,46.36,46.37,46.19,46.2,121700.0,27.233,27.2389,27.1332,27.139,121700.0
2008-01-08 15:00:00,46.21,46.34,46.18,46.31,171700.0,27.1449,27.2213,27.1273,27.2037,171700.0
2008-01-08 15:05:00,46.3,46.41,46.22,46.26,148600.0,27.1978,27.2624,27.1508,27.1743,148600.0
2008-01-08 15:10:00,46.25,46.27,46.15,46.22,192700.0,27.1684,27.1802,27.1097,27.1508,192700.0
2008-01-08 15:15:00,46.22,46.22,46.03,46.07,214900.0,27.1508,27.1508,27.0392,27.0627,214900.0
2008-01-08 15:20:00,46.08,46.13,45.84,45.84,241800.0,27.0685,27.0979,26.9276,26.9276,241800.0
2008-01-08 15:25:00,45.84,45.91,45.7,45.89,440200.0,26.9276,26.9687,26.8453,26.9569,440200.0
2008-01-08 15:30:00,45.88,46.05,45.84,46.0,195000.0,26.9511,27.0509,26.9276,27.0216,195000.0
2008-01-08 15:35:00,46.0,46.05,45.85,45.85,465500.0,27.0216,27.0509,26.9334,26.9334,465500.0
2008-01-08 15:40:00,45.9,45.93,45.8,45.82,238000.0,26.9628,26.9804,26.9041,26.9158,238000.0
2008-01-08 15:45:00,45.81,45.82,45.61,45.66,329500.0,26.9099,26.9158,26.7925,26.8218,329500.0
2008-01-08 15:50:00,45.65,45.71,45.58,45.65,391200.0,26.816,26.8512,26.7748,26.816,391200.0
2008-01-08 15:55:00,45.65,45.7,45.5,45.56,443500.0,26.816,26.8453,26.7278,26.7631,443500.0
2008-01-09 09:30:00,44.94,45.35,44.87,44.95,488900.0,26.3989,26.6397,26.3578,26.4048,488900.0
2008-01-09 09:35:00,44.96,45.36,44.75,45.3,613100.0,26.4106,26.6456,26.2873,26.6104,613100.0
2008-01-09 09:40:00,45.3,45.65,45.19,45.61,199800.0,26.6104,26.816,26.5457,26.7925,199800.0
2008-01-09 09:45:00,45.6,45.7,45.54,45.58,179800.0,26.7866,26.8453,26.7513,26.7748,179800.0
2008-01-09 09:50:00,45.58,45.62,45.47,45.58,264600.0,26.7748,26.7983,26.7102,26.7748,264600.0
2008-01-09 09:55:00,45.58,45.69,45.44,45.63,316300.0,26.7748,26.8395,26.6926,26.8042,316300.0
2008-01-09 10:00:00,45.64,45.85,45.63,45.7,187900.0,26.8101,26.9334,26.8042,26.8453,187900.0
2008-01-09 10:05:00,45.69,45.75,45.63,45.72,111700.0,26.8395,26.8747,26.8042,26.8571,111700.0
2008-01-09 10:10:00,45.75,45.95,45.71,45.94,134900.0,26.8747,26.9922,26.8512,26.9863,134900.0
2008-01-09 10:15:00,45.94,45.97,45.85,45.96,74000.0,26.9863,27.0039,26.9334,26.9981,74000.0
2008-01-09 10:20:00,45.94,46.04,45.86,45.93,508900.0,26.9863,27.045,26.9393,26.9804,508900.0
2008-01-09 10:25:00,45.93,46.0,45.78,45.99,213200.0,26.9804,27.0216,26.8923,27.0157,213200.0
2008-01-09 10:30:00,45.99,46.24,45.96,46.18,150400.0,27.0157,27.1625,26.9981,27.1273,150400.0
2008-01-09 10:35:00,46.17,46.2,46.06,46.06,131100.0,27.1214,27.139,27.0568,27.0568,131100.0
2008-01-09 10:40:00,46.07,46.22,46.06,46.22,102300.0,27.0627,27.1508,27.0568,27.1508,102300.0
2008-01-09 10:45:00,46.22,46.38,46.19,46.37,66800.0,27.1508,27.2448,27.1332,27.2389,66800.0
2008-01-09 10:50:00,46.35,46.38,45.93,45.96,157300.0,27.2272,27.2448,26.9804,26.9981,157300.0
2008-01-09 10:55:00,45.96,45.99,45.76,45.89,102900.0,26.9981,27.0157,26.8806,26.9569,102900.0
2008-01-09 11:00:00,45.89,45.9,45.7,45.73,58000.0,26.9569,26.9628,26.8453,26.8629,58000.0
2008-01-09 11:05:00,45.72,45.97,45.72,45.89,75100.0,26.8571,27.0039,26.8571,26.9569,75100.0
2008-01-09 11:10:00,45.89,45.91,45.78,45.81,85100.0,26.9569,26.9687,26.8923,26.9099,85100.0
2008-01-09 11:15:00,45.81,45.82,45.68,45.78,75300.0,26.9099,26.9158,26.8336,26.8923,75300.0
2008-01-09 11:20:00,45.78,45.88,45.75,45.83,44100.0,26.8923,26.9511,26.8747,26.9217,44100.0
2008-01-09 11:25:00,45.86,45.87,45.79,45.81,28500.0,26.9393,26.9452,26.8982,26.9099,28500.0
2008-01-09 11:30:00,45.81,45.82,45.7,45.71,63600.0,26.9099,26.9158,26.8453,26.8512,63600.0
2008-01-09 11:35:00,45.71,45.75,45.61,45.73,86500.0,26.8512,26.8747,26.7925,26.8629,86500.0
2008-01-09 11:40:00,45.75,45.84,45.69,45.81,62200.0,26.8747,26.9276,26.8395,26.9099,62200.0
2008-01-09 11:45:00,45.81,45.81,45.68,45.76,38600.0,26.9099,26.9099,26.8336,26.8806,38600.0
2008-01-09 11:50:00,45.76,45.78,45.66,45.77,73500.0,26.8806,26.8923,26.8218,26.8864,73500.0
2008-01-09 11:55:00,45.77,45.79,45.69,45.71,152700.0,26.8864,26.8982,26.8395,26.8512,152700.0
2008-01-09 12:00:00,45.72,45.77,45.67,45.77,102200.0,26.8571,26.8864,26.8277,26.8864,102200.0
2008-01-09 12:05:00,45.77,45.77,45.72,45.73,141900.0,26.8864,26.8864,26.8571,26.8629,141900.0
2008-01-09 12:10:00,45.73,45.87,45.72,45.87,59700.0,26.8629,26.9452,26.8571,26.9452,59700.0
2008-01-09 12:15:00,45.87,45.89,45.77,45.86,85500.0,26.9452,26.9569,26.8864,26.9393,85500.0
2008-01-09 12:20:00,45.86,45.86,45.66,45.7,87900.0,26.9393,26.9393,26.8218,26.8453,87900.0
2008-01-09 12:25:00,45.69,45.89,45.67,45.87,125400.0,26.8395,26.9569,26.8277,26.9452,125400.0
2008-01-09 12:30:00,45.86,45.86,45.75,45.84,48000.0,26.9393,26.9393,26.8747,26.9276,48000.0
2008-01-09 12:35:00,45.84,45.85,45.74,45.75,52600.0,26.9276,26.9334,26.8688,26.8747,52600.0
2008-01-09 12:40:00,45.76,45.8,45.66,45.69,62000.0,26.8806,26.9041,26.8218,26.8395,62000.0
2008-01-09 12:45:00,45.68,45.87,45.66,45.85,46200.0,26.8336,26.9452,26.8218,26.9334,46200.0
2008-01-09 12:50:00,45.85,45.93,45.84,45.87,62400.0,26.9334,26.9804,26.9276,26.9452,62400.0
2008-01-09 12:55:00,45.87,45.89,45.7,45.81,63300.0,26.9452,26.9569,26.8453,26.9099,63300.0
2008-01-09 13:00:00,45.82,45.84,45.77,45.79,64200.0,26.9158,26.9276,26.8864,26.8982,64200.0
2008-01-09 13:05:00,45.8,45.82,45.71,45.71,91600.0,26.9041,26.9158,26.8512,26.8512,91600.0
2008-01-09 13:10:00,45.71,45.72,45.62,45.65,115900.0,26.8512,26.8571,26.7983,26.816,115900.0
2008-01-09 13:15:00,45.64,45.68,45.56,45.62,94400.0,26.8101,26.8336,26.7631,26.7983,94400.0
2008-01-09 13:20:00,45.62,45.68,45.61,45.62,69200.0,26.7983,26.8336,26.7925,26.7983,69200.0
2008-01-09 13:25:00,45.62,45.64,45.57,45.61,83400.0,26.7983,26.8101,26.769,26.7925,83400.0
2008-01-09 13:30:00,45.6,45.63,45.3,45.31,141700.0,26.7866,26.8042,26.6104,26.6162,141700.0
2008-01-09 13:35:00,45.31,45.42,45.3,45.4,108300.0,26.6162,26.6808,26.6104,26.6691,108300.0
2008-01-09 13:40:00,45.39,45.41,45.21,45.25,103000.0,26.6632,26.675,26.5575,26.581,103000.0
2008-01-09 13:45:00,45.25,45.26,45.18,45.21,53400.0,26.581,26.5869,26.5399,26.5575,53400.0
2008-01-09 13:50:00,45.21,45.21,45.0,45.03,138800.0,26.5575,26.5575,26.4341,26.4518,138800.0
2008-01-09 13:55:00,45.03,45.09,44.97,45.0,94900.0,26.4518,26.487,26.4165,26.4341,94900.0
2008-01-09 14:00:00,44.99,45.0,44.88,44.95,97300.0,26.4283,26.4341,26.3636,26.4048,97300.0
2008-01-09 14:05:00,44.96,44.96,44.81,44.83,100300.0,26.4106,26.4106,26.3225,26.3343,100300.0
2008-01-09 14:10:00,44.83,44.85,44.75,44.77,176100.0,26.3343,26.346,26.2873,26.299,176100.0
2008-01-09 14:15:00,44.76,44.83,44.75,44.81,104700.0,26.2931,26.3343,26.2873,26.3225,104700.0
2008-01-09 14:20:00,44.8,44.83,44.79,44.81,87300.0,26.3166,26.3343,26.3108,26.3225,87300.0
2008-01-09 14:25:00,44.8,44.81,44.74,44.8,82600.0,26.3166,26.3225,26.2814,26.3166,82600.0
2008-01-09 14:30:00,44.8,45.11,44.8,45.03,160800.0,26.3166,26.4987,26.3166,26.4518,160800.0
2008-01-09 14:35:00,45.04,45.21,45.03,45.16,136100.0,26.4576,26.5575,26.4518,26.5281,136100.0
2008-01-09 14:40:00,45.15,45.2,45.1,45.15,70000.0,26.5222,26.5516,26.4929,26.5222,70000.0
2008-01-09 14:45:00,45.15,45.3,45.11,45.29,209800.0,26.5222,26.6104,26.4987,26.6045,209800.0
2008-01-09 14:50:00,45.29,45.42,45.29,45.3,226500.0,26.6045,26.6808,26.6045,26.6104,226500.0
2008-01-09 14:55:00,45.31,45.32,45.14,45.27,138000.0,26.6162,26.6221,26.5164,26.5927,138000.0
2008-01-09 15:00:00,45.27,45.75,45.25,45.56,222200.0,26.5927,26.8747,26.581,26.7631,222200.0
2008-01-09 15:05:00,45.55,45.89,45.55,45.86,185900.0,26.7572,26.9569,26.7572,26.9393,185900.0
2008-01-09 15:10:00,45.85,45.87,45.69,45.75,163500.0,26.9334,26.9452,26.8395,26.8747,163500.0
2008-01-09 15:15:00,45.76,46.05,45.76,46.05,255800.0,26.8806,27.0509,26.8806,27.0509,255800.0
2008-01-09 15:20:00,46.05,46.16,45.98,46.0,343500.0,27.0509,27.1155,27.0098,27.0216,343500.0
2008-01-09 15:25:00,46.0,46.03,45.93,45.94,359200.0,27.0216,27.0392,26.9804,26.9863,359200.0
2008-01-09 15:30:00,45.94,46.0,45.89,45.99,355600.0,26.9863,27.0216,26.9569,27.0157,355600.0
2008-01-09 15:35:00,46.0,46.07,45.92,46.06,306900.0,27.0216,27.0627,26.9746,27.0568,306900.0
2008-01-09 15:40:00,46.07,46.24,46.06,46.21,399300.0,27.0627,27.1625,27.0568,27.1449,399300.0
2008-01-09 15:45:00,46.2,46.25,46.04,46.08,200400.0,27.139,27.1684,27.045,27.0685,200400.0
2008-01-09 15:50:00,46.08,46.39,46.06,46.34,241400.0,27.0685,27.2506,27.0568,27.2213,241400.0
2008-01-09 15:55:00,46.35,46.56,46.35,46.48,302000.0,27.2272,27.3505,27.2272,27.3035,302000.0
2008-01-10 09:30:00,45.99,46.41,45.98,46.33,165100.0,27.0157,27.2624,27.0098,27.2154,165100.0
2008-01-10 09:35:00,46.32,46.37,46.16,46.24,172700.0,27.2095,27.2389,27.1155,27.1625,172700.0
2008-01-10 09:40:00,46.23,46.41,45.87,45.98,192300.0,27.1567,27.2624,26.9452,27.0098,192300.0
2008-01-10 09:45:00,45.98,46.4,45.8,46.37,113400.0,27.0098,27.2565,26.9041,27.2389,113400.0
2008-01-10 09:50:00,46.38,46.62,46.37,46.58,80000.0,27.2448,27.3858,27.2389,27.3623,80000.0
2008-01-10 09:55:00,46.59,46.92,46.53,46.89,98500.0,27.3681,27.562,27.3329,27.5444,98500.0
2008-01-10 10:00:00,46.88,47.2,46.85,47.15,144000.0,27.5385,27.7265,27.5209,27.6971,144000.0
2008-01-10 10:05:00,47.14,47.33,47.1,47.32,142500.0,27.6912,27.8028,27.6677,27.797,142500.0
2008-01-10 10:10:00,47.32,47.32,46.75,46.82,164600.0,27.797,27.797,27.4621,27.5032,164600.0
2008-01-10 10:15:00,46.81,47.01,46.81,46.9,299500.0,27.4974,27.6149,27.4974,27.5502,299500.0
2008-01-10 10:20:00,46.9,46.93,46.71,46.85,129000.0,27.5502,27.5679,27.4386,27.5209,129000.0
2008-01-10 10:25:00,46.84,46.84,46.41,46.45,152100.0,27.515,27.515,27.2624,27.2859,152100.0
2008-01-10 10:30:00,46.45,46.51,46.15,46.45,124600.0,27.2859,27.3211,27.1097,27.2859,124600.0
2008-01-10 10:35:00,46.45,46.59,46.42,46.42,66000.0,27.2859,27.3681,27.2683,27.2683,66000.0
2008-01-10 10:40:00,46.42,46.64,46.35,46.44,161600.0,27.2683,27.3975,27.2272,27.28,161600.0
2008-01-10 10:45:00,46.44,46.56,46.41,46.43,74400.0,27.28,27.3505,27.2624,27.2741,74400.0
2008-01-10 10:50:00,46.42,46.42,46.1,46.17,104900.0,27.2683,27.2683,27.0803,27.1214,104900.0
2008-01-10 10:55:00,46.16,46.36,46.1,46.35,249000.0,27.1155,27.233,27.0803,27.2272,249000.0
2008-01-10 11:00:00,46.36,46.37,46.15,46.15,73300.0,27.233,27.2389,27.1097,27.1097,73300.0
2008-01-10 11:05:00,46.15,46.15,46.02,46.08,129200.0,27.1097,27.1097,27.0333,27.0685,129200.0
2008-01-10 11:10:00,46.08,46.11,45.95,45.99,82100.0,27.0685,27.0862,26.9922,27.0157,82100.0
2008-01-10 11:15:00,45.98,46.02,45.84,45.98,145100.0,27.0098,27.0333,26.9276,27.0098,145100.0
2008-01-10 11:20:00,45.97,46.01,45.82,45.84,420700.0,27.0039,27.0274,26.9158,26.9276,420700.0
2008-01-10 11:25:00,45.84,46.02,45.82,45.94,86600.0,26.9276,27.0333,26.9158,26.9863,86600.0
2008-01-10 11:30:00,45.96,46.04,45.82,45.88,59800.0,26.9981,27.045,26.9158,26.9511,59800.0
2008-01-10 11:35:00,45.88,45.98,45.83,45.89,67600.0,26.9511,27.0098,26.9217,26.9569,67600.0
2008-01-10 11:40:00,45.89,45.89,45.8,45.81,85000.0,26.9569,26.9569,26.9041,26.9099,85000.0
2008-01-10 11:45:00,45.8,45.87,45.7,45.86,68600.0,26.9041,26.9452,26.8453,26.9393,68600.0
2008-01-10 11:50:00,45.86,46.22,45.86,46.19,93200.0,26.9393,27.1508,26.9393,27.1332,93200.0
2008-01-10 11:55:00,46.2,46.21,45.95,46.02,100000.0,27.139,27.1449,26.9922,27.0333,100000.0
2008-01-10 12:00:00,46.01,46.01,45.79,45.82,58500.0,27.0274,27.0274,26.8982,26.9158,58500.0
2008-01-10 12:05:00,45.82,45.91,45.73,45.89,48400.0,26.9158,26.9687,26.8629,26.9569,48400.0
2008-01-10 12:10:00,45.9,46.04,45.87,46.01,126300.0,26.9628,27.045,26.9452,27.0274,126300.0
2008-01-10 12:15:00,45.99,46.33,45.96,46.17,192000.0,27.0157,27.2154,26.9981,27.1214,192000.0
2008-01-10 12:20:00,46.21,46.62,46.18,46.59,151200.0,27.1449,27.3858,27.1273,27.3681,151200.0
2008-01-10 12:25:00,46.6,46.63,46.34,46.44,164900.0,27.374,27.3916,27.2213,27.28,164900.0
2008-01-10 12:30:00,46.43,46.52,46.12,46.12,168700.0,27.2741,27.327,27.092,27.092,168700.0
2008-01-10 12:35:00,46.13,46.38,46.12,46.25,99500.0,27.0979,27.2448,27.092,27.1684,99500.0
2008-01-10 12:40:00,46.25,46.36,46.19,46.32,133600.0,27.1684,27.233,27.1332,27.2095,133600.0
2008-01-10 12:45:00,46.33,46.34,46.22,46.29,97000.0,27.2154,27.2213,27.1508,27.1919,97000.0
2008-01-10 12:50:00,46.29,46.32,46.23,46.3,121000.0,27.1919,27.2095,27.1567,27.1978,121000.0
2008-01-10 12:55:00,46.3,46.76,46.29,46.63,132100.0,27.1978,27.468,27.1919,27.3916,132100.0
2008-01-10 13:00:00,46.64,46.67,46.44,46.51,156000.0,27.3975,27.4151,27.28,27.3211,156000.0
2008-01-10 13:05:00,46.51,46.6,46.27,46.35,97900.0,27.3211,27.374,27.1802,27.2272,97900.0
2008-01-10 13:10:00,46.34,46.37,46.11,46.26,56700.0,27.2213,27.2389,27.0862,27.1743,56700.0
2008-01-10 13:15:00,46.26,46.4,46.12,46.25,72700.0,27.1743,27.2565,27.092,27.1684,72700.0
2008-01-10 13:20:00,46.27,46.35,46.19,46.24,45500.0,27.1802,27.2272,27.1332,27.1625,45500.0
2008-01-10 13:25:00,46.22,46.25,46.12,46.12,98000.0,27.1508,27.1684,27.092,27.092,98000.0
2008-01-10 13:30:00,46.13,46.2,46.0,46.02,77300.0,27.0979,27.139,27.0216,27.0333,77300.0
2008-01-10 13:35:00,46.02,46.02,45.68,45.8,121200.0,27.0333,27.0333,26.8336,26.9041,121200.0
2008-01-10 13:40:00,45.81,46.02,45.75,45.99,58400.0,26.9099,27.0333,26.8747,27.0157,58400.0
2008-01-10 13:45:00,45.97,45.98,45.81,45.91,63200.0,27.0039,27.0098,26.9099,26.9687,63200.0
2008-01-10 13:50:00,45.9,45.92,45.62,45.62,116800.0,26.9628,26.9746,26.7983,26.7983,116800.0
2008-01-10 13:55:00,45.63,45.95,45.63,45.94,44300.0,26.8042,26.9922,26.8042,26.9863,44300.0
2008-01-10 14:00:00,45.95,46.09,45.91,45.96,55000.0,26.9922,27.0744,26.9687,26.9981,55000.0
2008-01-10 14:05:00,45.96,45.98,45.74,45.83,61900.0,26.9981,27.0098,26.8688,26.9217,61900.0
2008-01-10 14:10:00,45.84,45.9,45.76,45.76,41100.0,26.9276,26.9628,26.8806,26.8806,41100.0
2008-01-10 14:15:00,45.79,46.25,45.73,46.25,140800.0,26.8982,27.1684,26.8629,27.1684,140800.0
2008-01-10 14:20:00,46.24,46.25,46.05,46.07,125900.0,27.1625,27.1684,27.0509,27.0627,125900.0
2008-01-10 14:25:00,46.08,46.19,45.93,45.97,101300.0,27.0685,27.1332,26.9804,27.0039,101300.0
2008-01-10 14:30:00,45.94,46.01,45.92,45.95,74500.0,26.9863,27.0274,26.9746,26.9922,74500.0
2008-01-10 14:35:00,45.95,46.25,45.93,46.22,89100.0,26.9922,27.1684,26.9804,27.1508,89100.0
2008-01-10 14:40:00,46.25,46.3,46.18,46.3,70300.0,27.1684,27.1978,27.1273,27.1978,70300.0
2008-01-10 14:45:00,46.3,46.43,46.2,46.32,105300.0,27.1978,27.2741,27.139,27.2095,105300.0
2008-01-10 14:50:00,46.33,46.4,46.29,46.37,38800.0,27.2154,27.2565,27.1919,27.2389,38800.0
2008-01-10 14:55:00,46.36,46.55,46.36,46.53,75300.0,27.233,27.3446,27.233,27.3329,75300.0
2008-01-10 15:00:00,46.53,46.57,46.45,46.54,109500.0,27.3329,27.3564,27.2859,27.3388,109500.0
2008-01-10 15:05:00,46.53,46.75,46.47,46.73,139400.0,27.3329,27.4621,27.2976,27.4504,139400.0
2008-01-10 15:10:00,46.73,46.99,46.71,46.98,206800.0,27.4504,27.6031,27.4386,27.5972,206800.0
2008-01-10 15:15:00,46.97,46.98,46.66,46.68,171200.0,27.5914,27.5972,27.4093,27.421,171200.0
2008-01-10 15:20:00,46.66,46.86,46.66,46.85,132100.0,27.4093,27.5267,27.4093,27.5209,132100.0
2008-01-10 15:25:00,46.86,46.96,46.82,46.95,120200.0,27.5267,27.5855,27.5032,27.5796,120200.0
2008-01-10 15:30:00,46.96,46.98,46.9,46.94,113100.0,27.5855,27.5972,27.5502,27.5737,113100.0
2008-01-10 15:35:00,46.93,46.94,46.72,46.82,228900.0,27.5679,27.5737,27.4445,27.5032,228900.0
2008-01-10 15:40:00,46.82,46.85,46.48,46.48,232200.0,27.5032,27.5209,27.3035,27.3035,232200.0
2008-01-10 15:45:00,46.49,46.52,46.43,46.46,142300.0,27.3094,27.327,27.2741,27.2918,142300.0
2008-01-10 15:50:00,46.45,46.55,46.4,46.52,184500.0,27.2859,27.3446,27.2565,27.327,184500.0
2008-01-10 15:55:00,46.53,46.63,46.42,46.55,375000.0,27.3329,27.3916,27.2683,27.3446,375000.0
2008-01-11 09:30:00,45.75,45.96,45.45,45.46,307100.0,26.8747,26.9981,26.6985,26.7043,307100.0
2008-01-11 09:35:00,45.48,45.57,45.15,45.33,377300.0,26.7161,26.769,26.5222,26.628,377300.0
2008-01-11 09:40:00,45.31,45.65,45.3,45.45,241200.0,26.6162,26.816,26.6104,26.6985,241200.0
2008-01-11 09:45:00,45.45,45.58,45.34,45.55,176500.0,26.6985,26.7748,26.6339,26.7572,176500.0
2008-01-11 09:50:00,45.55,45.61,45.31,45.5,178200.0,26.7572,26.7925,26.6162,26.7278,178200.0
2008-01-11 09:55:00,45.5,45.65,45.3,45.58,131700.0,26.7278,26.816,26.6104,26.7748,131700.0
2008-01-11 10:00:00,45.57,45.58,45.3,45.31,231800.0,26.769,26.7748,26.6104,26.6162,231800.0
2008-01-11 10:05:00,45.31,45.32,45.24,45.29,179000.0,26.6162,26.6221,26.5751,26.6045,179000.0
2008-01-11 10:10:00,45.29,45.32,45.05,45.05,98700.0,26.6045,26.6221,26.4635,26.4635,98700.0
2008-01-11 10:15:00,45.04,45.19,44.92,44.99,153300.0,26.4576,26.5457,26.3871,26.4283,153300.0
2008-01-11 10:20:00,45.0,45.03,44.77,44.81,245900.0,26.4341,26.4518,26.299,26.3225,245900.0
2008-01-11 10:25:00,44.82,44.95,44.59,44.72,257000.0,26.3284,26.4048,26.1933,26.2696,257000.0
2008-01-11 10:30:00,44.72,44.73,44.49,44.49,239700.0,26.2696,26.2755,26.1345,26.1345,239700.0
2008-01-11 10:35:00,44.48,44.79,44.46,44.73,245900.0,26.1287,26.3108,26.1169,26.2755,245900.0
2008-01-11 10:40:00,44.73,44.88,44.67,44.72,191000.0,26.2755,26.3636,26.2403,26.2696,191000.0
2008-01-11 10:45:00,44.73,44.98,44.73,44.95,190500.0,26.2755,26.4224,26.2755,26.4048,190500.0
2008-01-11 10:50:00,44.95,45.05,44.87,45.03,211200.0,26.4048,26.4635,26.3578,26.4518,211200.0
2008-01-11 10:55:00,45.03,45.04,44.8,44.85,267800.0,26.4518,26.4576,26.3166,26.346,267800.0
2008-01-11 11:00:00,44.83,44.85,44.69,44.69,219700.0,26.3343,26.346,26.252,26.252,219700.0
2008-01-11 11:05:00,44.69,44.74,44.56,44.59,168900.0,26.252,26.2814,26.1757,26.1933,168900.0
2008-01-11 11:10:00,44.6,44.71,44.58,44.68,141600.0,26.1992,26.2638,26.1874,26.2462,141600.0
2008-01-11 11:15:00,44.69,44.71,44.6,44.65,132700.0,26.252,26.2638,26.1992,26.2285,132700.0
2008-01-11 11:20:00,44.65,44.72,44.62,44.65,102400.0,26.2285,26.2696,26.2109,26.2285,102400.0
2008-01-11 11:25:00,44.67,44.73,44.6,44.69,79500.0,26.2403,26.2755,26.1992,26.252,79500.0
2008-01-11 11:30:00,44.7,44.83,44.66,44.78,192300.0,26.2579,26.3343,26.2344,26.3049,192300.0
2008-01-11 11:35:00,44.78,44.8,44.58,44.59,223400.0,26.3049,26.3166,26.1874,26.1933,223400.0
2008-01-11 11:40:00,44.59,44.64,44.54,44.57,74400.0,26.1933,26.2227,26.1639,26.1815,74400.0
2008-01-11 11:45:00,44.58,44.7,44.58,44.69,85900.0,26.1874,26.2579,26.1874,26.252,85900.0
2008-01-11 11:50:00,44.7,44.72,44.58,44.64,113900.0,26.2579,26.2696,26.1874,26.2227,113900.0
2008-01-11 11:55:00,44.64,44.65,44.51,44.58,89500.0,26.2227,26.2285,26.1463,26.1874,89500.0
2008-01-11 12:00:00,44.59,44.63,44.48,44.48,72000.0,26.1933,26.2168,26.1287,26.1287,72000.0
2008-01-11 12:05:00,44.48,44.51,44.29,44.48,120600.0,26.1287,26.1463,26.0171,26.1287,120600.0
2008-01-11 12:10:00,44.48,44.54,44.37,44.41,91800.0,26.1287,26.1639,26.064,26.0875,91800.0
2008-01-11 12:15:00,44.41,44.55,44.3,44.35,146000.0,26.0875,26.1698,26.0229,26.0523,146000.0
2008-01-11 12:20:00,44.34,44.41,44.12,44.2,118800.0,26.0464,26.0875,25.9172,25.9642,118800.0
2008-01-11 12:25:00,44.19,44.28,44.09,44.12,171900.0,25.9583,26.0112,25.8996,25.9172,171900.0
2008-01-11 12:30:00,44.13,44.3,44.12,44.25,113700.0,25.9231,26.0229,25.9172,25.9936,113700.0
2008-01-11 12:35:00,44.25,44.32,44.23,44.31,71400.0,25.9936,26.0347,25.9818,26.0288,71400.0
2008-01-11 12:40:00,44.31,44.38,44.06,44.16,133800.0,26.0288,26.0699,25.8819,25.9407,133800.0
2008-01-11 12:45:00,44.15,44.29,44.05,44.19,86100.0,25.9348,26.0171,25.8761,25.9583,86100.0
2008-01-11 12:50:00,44.19,44.43,44.18,44.43,67000.0,25.9583,26.0993,25.9524,26.0993,67000.0
2008-01-11 12:55:00,44.43,44.48,44.29,44.45,64400.0,26.0993,26.1287,26.0171,26.111,64400.0
2008-01-11 13:00:00,44.42,44.45,44.19,44.2,50500.0,26.0934,26.111,25.9583,25.9642,50500.0
2008-01-11 13:05:00,44.21,44.27,44.13,44.19,67100.0,25.9701,26.0053,25.9231,25.9583,67100.0
2008-01-11 13:10:00,44.19,44.19,44.09,44.1,64500.0,25.9583,25.9583,25.8996,25.9054,64500.0
2008-01-11 13:15:00,44.11,44.11,43.9,43.98,106600.0,25.9113,25.9113,25.788,25.835,106600.0
2008-01-11 13:20:00,44.0,44.04,43.92,43.92,143500.0,25.8467,25.8702,25.7997,25.7997,143500.0
2008-01-11 13:25:00,43.94,44.14,43.94,44.14,96200.0,25.8115,25.9289,25.8115,25.9289,96200.0
2008-01-11 13:30:00,44.15,44.15,43.99,44.06,149500.0,25.9348,25.9348,25.8408,25.8819,149500.0
2008-01-11 13:35:00,44.06,44.18,44.03,44.11,245800.0,25.8819,25.9524,25.8643,25.9113,245800.0
2008-01-11 13:40:00,44.11,44.3,44.1,44.26,113100.0,25.9113,26.0229,25.9054,25.9994,113100.0
2008-01-11 13:45:00,44.26,44.26,44.07,44.1,147200.0,25.9994,25.9994,25.8878,25.9054,147200.0
2008-01-11 13:50:00,44.1,44.25,44.07,44.22,137900.0,25.9054,25.9936,25.8878,25.9759,137900.0
2008-01-11 13:55:00,44.21,44.24,44.11,44.12,105000.0,25.9701,25.9877,25.9113,25.9172,105000.0
2008-01-11 14:00:00,44.11,44.18,44.07,44.14,150300.0,25.9113,25.9524,25.8878,25.9289,150300.0
2008-01-11 14:05:00,44.14,44.24,44.05,44.23,136600.0,25.9289,25.9877,25.8761,25.9818,136600.0
2008-01-11 14:10:00,44.23,44.28,44.13,44.2,100000.0,25.9818,26.0112,25.9231,25.9642,100000.0
2008-01-11 14:15:00,44.2,44.3,44.2,44.26,109200.0,25.9642,26.0229,25.9642,25.9994,109200.0
2008-01-11 14:20:00,44.26,44.27,44.13,44.24,92200.0,25.9994,26.0053,25.9231,25.9877,92200.0
2008-01-11 14:25:00,44.22,44.27,44.22,44.27,105700.0,25.9759,26.0053,25.9759,26.0053,105700.0
2008-01-11 14:30:00,44.26,44.3,44.05,44.28,121500.0,25.9994,26.0229,25.8761,26.0112,121500.0
2008-01-11 14:35:00,44.29,44.39,44.27,44.32,61100.0,26.0171,26.0758,26.0053,26.0347,61100.0
2008-01-11 14:40:00,44.32,44.33,44.19,44.33,90000.0,26.0347,26.0406,25.9583,26.0406,90000.0
2008-01-11 14:45:00,44.32,44.36,44.22,44.23,118300.0,26.0347,26.0582,25.9759,25.9818,118300.0
2008-01-11 14:50:00,44.24,44.4,44.23,44.39,384400.0,25.9877,26.0817,25.9818,26.0758,384400.0
2008-01-11 14:55:00,44.39,44.46,44.33,44.46,251200.0,26.0758,26.1169,26.0406,26.1169,251200.0
2008-01-11 15:00:00,44.45,44.45,44.29,44.33,131400.0,26.111,26.111,26.0171,26.0406,131400.0
2008-01-11 15:05:00,44.34,44.5,44.32,44.36,266500.0,26.0464,26.1404,26.0347,26.0582,266500.0
2008-01-11 15:10:00,44.36,44.36,44.18,44.24,148300.0,26.0582,26.0582,25.9524,25.9877,148300.0
2008-01-11 15:15:00,44.24,44.34,44.2,44.3,92100.0,25.9877,26.0464,25.9642,26.0229,92100.0
2008-01-11 15:20:00,44.3,44.31,44.15,44.17,193900.0,26.0229,26.0288,25.9348,25.9466,193900.0
2008-01-11 15:25:00,44.17,44.43,44.17,44.4,164700.0,25.9466,26.0993,25.9466,26.0817,164700.0
2008-01-11 15:30:00,44.36,44.36,44.19,44.3,235900.0,26.0582,26.0582,25.9583,26.0229,235900.0
2008-01-11 15:35:00,44.3,44.33,44.23,44.32,218100.0,26.0229,26.0406,25.9818,26.0347,218100.0
2008-01-11 15:40:00,44.32,44.32,44.21,44.29,326100.0,26.0347,26.0347,25.9701,26.0171,326100.0
2008-01-11 15:45:00,44.29,44.43,44.22,44.41,358500.0,26.0171,26.0993,25.9759,26.0875,358500.0
2008-01-11 15:50:00,44.41,44.45,44.3,44.36,350600.0,26.0875,26.111,26.0229,26.0582,350600.0
2008-01-11 15:55:00,44.35,44.36,44.18,44.25,435800.0,26.0523,26.0582,25.9524,25.9936,435800.0
2008-01-14 09:30:00,44.63,45.0,44.6,44.75,193300.0,26.2168,26.4341,26.1992,26.2873,193300.0
2008-01-14 09:35:00,44.75,44.78,44.6,44.62,184500.0,26.2873,26.3049,26.1992,26.2109,184500.0
2008-01-14 09:40:00,44.62,44.77,44.43,44.61,278300.0,26.2109,26.299,26.0993,26.205,278300.0
2008-01-14 09:45:00,44.61,44.67,44.38,44.5,232600.0,26.205,26.2403,26.0699,26.1404,232600.0
2008-01-14 09:50:00,44.5,44.62,44.45,44.57,96500.0,26.1404,26.2109,26.111,26.1815,96500.0
2008-01-14 09:55:00,44.58,44.63,44.54,44.58,96400.0,26.1874,26.2168,26.1639,26.1874,96400.0
2008-01-14 10:00:00,44.59,44.6,44.5,44.6,92800.0,26.1933,26.1992,26.1404,26.1992,92800.0
2008-01-14 10:05:00,44.57,44.7,44.57,44.7,74700.0,26.1815,26.2579,26.1815,26.2579,74700.0
2008-01-14 10:10:00,44.71,44.73,44.54,44.55,105600.0,26.2638,26.2755,26.1639,26.1698,105600.0
2008-01-14 10:15:00,44.54,44.55,44.34,44.53,157500.0,26.1639,26.1698,26.0464,26.158,157500.0
2008-01-14 10:20:00,44.51,44.57,44.51,44.55,81300.0,26.1463,26.1815,26.1463,26.1698,81300.0
2008-01-14 10:25:00,44.56,44.56,44.41,44.42,91000.0,26.1757,26.1757,26.0875,26.0934,91000.0
2008-01-14 10:30:00,44.42,44.54,44.41,44.54,111100.0,26.0934,26.1639,26.0875,26.1639,111100.0
2008-01-14 10:35:00,44.53,44.55,44.33,44.44,132300.0,26.158,26.1698,26.0406,26.1052,132300.0
2008-01-14 10:40:00,44.44,44.44,44.25,44.26,144700.0,26.1052,26.1052,25.9936,25.9994,144700.0
2008-01-14 10:45:00,44.27,44.33,44.24,44.32,79300.0,26.0053,26.0406,25.9877,26.0347,79300.0
2008-01-14 10:50:00,44.32,44.33,44.12,44.14,129900.0,26.0347,26.0406,25.9172,25.9289,129900.0
2008-01-14 10:55:00,44.15,44.31,44.08,44.31,126400.0,25.9348,26.0288,25.8937,26.0288,126400.0
2008-01-14 11:00:00,44.31,44.56,44.31,44.55,106300.0,26.0288,26.1757,26.0288,26.1698,106300.0
2008-01-14 11:05:00,44.56,44.57,44.46,44.54,87900.0,26.1757,26.1815,26.1169,26.1639,87900.0
2008-01-14 11:10:00,44.56,44.56,44.54,44.55,45900.0,26.1757,26.1757,26.1639,26.1698,45900.0
2008-01-14 11:15:00,44.56,44.73,44.55,44.66,118800.0,26.1757,26.2755,26.1698,26.2344,118800.0
2008-01-14 11:20:00,44.65,44.66,44.35,44.36,71600.0,26.2285,26.2344,26.0523,26.0582,71600.0
2008-01-14 11:25:00,44.34,44.62,44.34,44.6,51800.0,26.0464,26.2109,26.0464,26.1992,51800.0
2008-01-14 11:30:00,44.59,44.67,44.54,44.55,82600.0,26.1933,26.2403,26.1639,26.1698,82600.0
2008-01-14 11:35:00,44.54,44.59,44.53,44.56,41700.0,26.1639,26.1933,26.158,26.1757,41700.0
2008-01-14 11:40:00,44.56,44.56,44.5,44.51,55600.0,26.1757,26.1757,26.1404,26.1463,55600.0
2008-01-14 11:45:00,44.51,44.52,44.47,44.49,88500.0,26.1463,26.1522,26.1228,26.1345,88500.0
2008-01-14 11:50:00,44.5,44.59,44.49,44.54,75200.0,26.1404,26.1933,26.1345,26.1639,75200.0
2008-01-14 11:55:00,44.53,44.53,44.48,44.49,47500.0,26.158,26.158,26.1287,26.1345,47500.0
2008-01-14 12:00:00,44.49,44.51,44.47,44.48,81700.0,26.1345,26.1463,26.1228,26.1287,81700.0
2008-01-14 12:05:00,44.48,44.5,44.45,44.46,52900.0,26.1287,26.1404,26.111,26.1169,52900.0
2008-01-14 12:10:00,44.45,44.45,44.35,44.35,54600.0,26.111,26.111,26.0523,26.0523,54600.0
2008-01-14 12:15:00,44.35,44.42,44.35,44.42,79800.0,26.0523,26.0934,26.0523,26.0934,79800.0
2008-01-14 12:20:00,44.43,44.46,44.39,44.46,57000.0,26.0993,26.1169,26.0758,26.1169,57000.0
2008-01-14 12:25:00,44.47,44.58,44.47,44.56,81000.0,26.1228,26.1874,26.1228,26.1757,81000.0
2008-01-14 12:30:00,44.56,44.56,44.4,44.41,91300.0,26.1757,26.1757,26.0817,26.0875,91300.0
2008-01-14 12:35:00,44.41,44.43,44.36,44.38,47200.0,26.0875,26.0993,26.0582,26.0699,47200.0
2008-01-14 12:40:00,44.39,44.4,44.34,44.36,34800.0,26.0758,26.0817,26.0464,26.0582,34800.0
2008-01-14 12:45:00,44.36,44.41,44.36,44.39,50600.0,26.0582,26.0875,26.0582,26.0758,50600.0
2008-01-14 12:50:00,44.38,44.47,44.38,44.47,74400.0,26.0699,26.1228,26.0699,26.1228,74400.0
2008-01-14 12:55:00,44.48,44.52,44.46,44.47,62600.0,26.1287,26.1522,26.1169,26.1228,62600.0
2008-01-14 13:00:00,44.47,44.51,44.45,44.49,64600.0,26.1228,26.1463,26.111,26.1345,64600.0
2008-01-14 13:05:00,44.5,44.53,44.49,44.53,66300.0,26.1404,26.158,26.1345,26.158,66300.0
2008-01-14 13:10:00,44.53,44.56,44.47,44.47,82800.0,26.158,26.1757,26.1228,26.1228,82800.0
2008-01-14 13:15:00,44.47,44.57,44.44,44.55,47700.0,26.1228,26.1815,26.1052,26.1698,47700.0
2008-01-14 13:20:00,44.56,44.61,44.55,44.6,48100.0,26.1757,26.205,26.1698,26.1992,48100.0
2008-01-14 13:25:00,44.61,44.64,44.49,44.5,82900.0,26.205,26.2227,26.1345,26.1404,82900.0
2008-01-14 13:30:00,44.5,44.63,44.5,44.59,109900.0,26.1404,26.2168,26.1404,26.1933,109900.0
2008-01-14 13:35:00,44.59,44.74,44.59,44.72,80000.0,26.1933,26.2814,26.1933,26.2696,80000.0
2008-01-14 13:40:00,44.71,44.79,44.7,44.73,82600.0,26.2638,26.3108,26.2579,26.2755,82600.0
2008-01-14 13:45:00,44.74,44.76,44.7,44.73,82700.0,26.2814,26.2931,26.2579,26.2755,82700.0
2008-01-14 13:50:00,44.73,44.76,44.68,44.71,125000.0,26.2755,26.2931,26.2462,26.2638,125000.0
2008-01-14 13:55:00,44.72,44.78,44.7,44.75,111100.0,26.2696,26.3049,26.2579,26.2873,111100.0
2008-01-14 14:00:00,44.75,44.8,44.75,44.79,61200.0,26.2873,26.3166,26.2873,26.3108,61200.0
2008-01-14 14:05:00,44.79,44.83,44.76,44.77,144500.0,26.3108,26.3343,26.2931,26.299,144500.0
2008-01-14 14:10:00,44.76,44.8,44.75,44.79,50600.0,26.2931,26.3166,26.2873,26.3108,50600.0
2008-01-14 14:15:00,44.79,44.8,44.77,44.78,98200.0,26.3108,26.3166,26.299,26.3049,98200.0
2008-01-14 14:20:00,44.78,44.86,44.78,44.82,154000.0,26.3049,26.3519,26.3049,26.3284,154000.0
2008-01-14 14:25:00,44.82,44.86,44.82,44.84,100000.0,26.3284,26.3519,26.3284,26.3401,100000.0
2008-01-14 14:30:00,44.85,44.92,44.84,44.9,122500.0,26.346,26.3871,26.3401,26.3754,122500.0
2008-01-14 14:35:00,44.89,44.96,44.86,44.94,106400.0,26.3695,26.4106,26.3519,26.3989,106400.0
2008-01-14 14:40:00,44.96,45.04,44.87,44.93,130300.0,26.4106,26.4576,26.3578,26.393,130300.0
2008-01-14 14:45:00,44.94,45.0,44.93,44.99,62600.0,26.3989,26.4341,26.393,26.4283,62600.0
2008-01-14 14:50:00,44.99,45.0,44.87,44.91,93900.0,26.4283,26.4341,26.3578,26.3813,93900.0
2008-01-14 14:55:00,44.91,44.96,44.89,44.94,85900.0,26.3813,26.4106,26.3695,26.3989,85900.0
2008-01-14 15:00:00,44.94,45.0,44.88,44.93,104000.0,26.3989,26.4341,26.3636,26.393,104000.0
2008-01-14 15:05:00,44.93,45.0,44.93,44.99,98600.0,26.393,26.4341,26.393,26.4283,98600.0
2008-01-14 15:10:00,44.98,45.0,44.85,44.88,123600.0,26.4224,26.4341,26.346,26.3636,123600.0
2008-01-14 15:15:00,44.87,44.88,44.71,44.71,86600.0,26.3578,26.3636,26.2638,26.2638,86600.0
2008-01-14 15:20:00,44.71,44.78,44.68,44.74,139000.0,26.2638,26.3049,26.2462,26.2814,139000.0
2008-01-14 15:25:00,44.75,44.89,44.74,44.81,122200.0,26.2873,26.3695,26.2814,26.3225,122200.0
2008-01-14 15:30:00,44.81,44.85,44.74,44.8,178900.0,26.3225,26.346,26.2814,26.3166,178900.0
2008-01-14 15:35:00,44.8,44.81,44.73,44.79,126600.0,26.3166,26.3225,26.2755,26.3108,126600.0
2008-01-14 15:40:00,44.79,44.92,44.74,44.87,225000.0,26.3108,26.3871,26.2814,26.3578,225000.0
2008-01-14 15:45:00,44.88,44.94,44.79,44.81,194400.0,26.3636,26.3989,26.3108,26.3225,194400.0
2008-01-14 15:50:00,44.8,44.9,44.77,44.77,164500.0,26.3166,26.3754,26.299,26.299,164500.0
2008-01-14 15:55:00,44.78,44.82,44.68,44.72,373000.0,26.3049,26.3284,26.2462,26.2696,373000.0
2008-01-15 09:30:00,44.14,44.21,43.42,43.66,354800.0,25.9289,25.9701,25.506,25.647,354800.0
2008-01-15 09:35:00,43.66,44.06,43.66,44.01,286500.0,25.647,25.8819,25.647,25.8526,286500.0
2008-01-15 09:40:00,44.0,44.12,43.97,44.08,162100.0,25.8467,25.9172,25.8291,25.8937,162100.0
2008-01-15 09:45:00,44.07,44.14,44.04,44.08,165000.0,25.8878,25.9289,25.8702,25.8937,165000.0
2008-01-15 09:50:00,44.08,44.12,44.05,44.05,159800.0,25.8937,25.9172,25.8761,25.8761,159800.0
2008-01-15 09:55:00,44.05,44.05,43.75,43.75,193400.0,25.8761,25.8761,25.6998,25.6998,193400.0
2008-01-15 10:00:00,43.75,43.77,43.54,43.61,156000.0,25.6998,25.7116,25.5765,25.6176,156000.0
2008-01-15 10:05:00,43.61,43.76,43.58,43.67,131300.0,25.6176,25.7057,25.6,25.6529,131300.0
2008-01-15 10:10:00,43.68,43.7,43.48,43.5,95300.0,25.6587,25.6705,25.5412,25.553,95300.0
2008-01-15 10:15:00,43.49,43.51,43.32,43.32,221300.0,25.5471,25.5589,25.4473,25.4473,221300.0
2008-01-15 10:20:00,43.32,43.34,43.17,43.27,247000.0,25.4473,25.459,25.3591,25.4179,247000.0
2008-01-15 10:25:00,43.28,43.5,43.28,43.48,175400.0,25.4238,25.553,25.4238,25.5412,175400.0
2008-01-15 10:30:00,43.49,43.65,43.48,43.49,175000.0,25.5471,25.6411,25.5412,25.5471,175000.0
2008-01-15 10:35:00,43.49,43.73,43.47,43.5,181600.0,25.5471,25.6881,25.5354,25.553,181600.0
2008-01-15 10:40:00,43.5,43.5,43.45,43.47,172800.0,25.553,25.553,25.5236,25.5354,172800.0
2008-01-15 10:45:00,43.48,43.62,43.45,43.6,225700.0,25.5412,25.6235,25.5236,25.6117,225700.0
2008-01-15 10:50:00,43.6,43.61,43.48,43.5,136500.0,25.6117,25.6176,25.5412,25.553,136500.0
2008-01-15 10:55:00,43.49,43.55,43.47,43.5,46100.0,25.5471,25.5824,25.5354,25.553,46100.0
2008-01-15 11:00:00,43.5,43.57,43.46,43.55,61800.0,25.553,25.5941,25.5295,25.5824,61800.0
2008-01-15 11:05:00,43.57,43.64,43.55,43.57,69200.0,25.5941,25.6352,25.5824,25.5941,69200.0
2008-01-15 11:10:00,43.55,43.74,43.53,43.72,153300.0,25.5824,25.694,25.5706,25.6822,153300.0
2008-01-15 11:15:00,43.72,43.79,43.63,43.66,218400.0,25.6822,25.7233,25.6294,25.647,218400.0
2008-01-15 11:20:00,43.66,43.66,43.41,43.44,49400.0,25.647,25.647,25.5001,25.5177,49400.0
2008-01-15 11:25:00,43.45,43.45,43.27,43.32,76900.0,25.5236,25.5236,25.4179,25.4473,76900.0
2008-01-15 11:30:00,43.31,43.43,43.3,43.43,185300.0,25.4414,25.5119,25.4355,25.5119,185300.0
2008-01-15 11:35:00,43.43,43.54,43.4,43.45,140300.0,25.5119,25.5765,25.4942,25.5236,140300.0
2008-01-15 11:40:00,43.45,43.45,43.31,43.33,93200.0,25.5236,25.5236,25.4414,25.4531,93200.0
2008-01-15 11:45:00,43.32,43.37,43.26,43.32,100700.0,25.4473,25.4766,25.412,25.4473,100700.0
2008-01-15 11:50:00,43.31,43.35,43.26,43.32,48700.0,25.4414,25.4649,25.412,25.4473,48700.0
2008-01-15 11:55:00,43.31,43.35,43.28,43.34,26300.0,25.4414,25.4649,25.4238,25.459,26300.0
2008-01-15 12:00:00,43.33,43.4,43.33,43.38,68500.0,25.4531,25.4942,25.4531,25.4825,68500.0
2008-01-15 12:05:00,43.37,43.37,43.28,43.34,79900.0,25.4766,25.4766,25.4238,25.459,79900.0
2008-01-15 12:10:00,43.35,43.4,43.32,43.35,95900.0,25.4649,25.4942,25.4473,25.4649,95900.0
2008-01-15 12:15:00,43.35,43.36,43.3,43.33,78600.0,25.4649,25.4708,25.4355,25.4531,78600.0
2008-01-15 12:20:00,43.33,43.35,43.26,43.28,144800.0,25.4531,25.4649,25.412,25.4238,144800.0
2008-01-15 12:25:00,43.28,43.34,43.25,43.25,95800.0,25.4238,25.459,25.4061,25.4061,95800.0
2008-01-15 12:30:00,43.26,43.29,43.2,43.24,123100.0,25.412,25.4296,25.3768,25.4003,123100.0
2008-01-15 12:35:00,43.23,43.38,43.21,43.32,71800.0,25.3944,25.4825,25.3826,25.4473,71800.0
2008-01-15 12:40:00,43.33,43.38,43.32,43.36,56000.0,25.4531,25.4825,25.4473,25.4708,56000.0
2008-01-15 12:45:00,43.35,43.49,43.35,43.48,81800.0,25.4649,25.5471,25.4649,25.5412,81800.0
2008-01-15 12:50:00,43.49,43.59,43.49,43.55,34100.0,25.5471,25.6059,25.5471,25.5824,34100.0
2008-01-15 12:55:00,43.55,43.55,43.47,43.54,48800.0,25.5824,25.5824,25.5354,25.5765,48800.0
2008-01-15 13:00:00,43.54,43.6,43.48,43.59,69000.0,25.5765,25.6117,25.5412,25.6059,69000.0
2008-01-15 13:05:00,43.6,43.71,43.59,43.7,55900.0,25.6117,25.6763,25.6059,25.6705,55900.0
2008-01-15 13:10:00,43.7,43.74,43.67,43.72,61100.0,25.6705,25.694,25.6529,25.6822,61100.0
2008-01-15 13:15:00,43.72,43.72,43.63,43.69,77100.0,25.6822,25.6822,25.6294,25.6646,77100.0
2008-01-15 13:20:00,43.68,43.69,43.63,43.63,93900.0,25.6587,25.6646,25.6294,25.6294,93900.0
2008-01-15 13:25:00,43.63,43.65,43.58,43.59,45500.0,25.6294,25.6411,25.6,25.6059,45500.0
2008-01-15 13:30:00,43.59,43.61,43.5,43.56,37600.0,25.6059,25.6176,25.553,25.5882,37600.0
2008-01-15 13:35:00,43.55,43.64,43.55,43.64,51900.0,25.5824,25.6352,25.5824,25.6352,51900.0
2008-01-15 13:40:00,43.64,43.72,43.63,43.7,73700.0,25.6352,25.6822,25.6294,25.6705,73700.0
2008-01-15 13:45:00,43.69,43.74,43.65,43.7,116200.0,25.6646,25.694,25.6411,25.6705,116200.0
2008-01-15 13:50:00,43.7,43.7,43.63,43.65,101100.0,25.6705,25.6705,25.6294,25.6411,101100.0
2008-01-15 13:55:00,43.66,43.79,43.64,43.77,97300.0,25.647,25.7233,25.6352,25.7116,97300.0
2008-01-15 14:00:00,43.77,43.81,43.72,43.75,104200.0,25.7116,25.7351,25.6822,25.6998,104200.0
2008-01-15 14:05:00,43.74,43.87,43.74,43.78,114200.0,25.694,25.7703,25.694,25.7175,114200.0
2008-01-15 14:10:00,43.79,43.88,43.75,43.81,123800.0,25.7233,25.7762,25.6998,25.7351,123800.0
2008-01-15 14:15:00,43.8,43.97,43.8,43.95,172400.0,25.7292,25.8291,25.7292,25.8173,172400.0
2008-01-15 14:20:00,43.95,44.0,43.93,44.0,124900.0,25.8173,25.8467,25.8056,25.8467,124900.0
2008-01-15 14:25:00,44.0,44.09,43.95,44.08,110900.0,25.8467,25.8996,25.8173,25.8937,110900.0
2008-01-15 14:30:00,44.08,44.08,43.97,43.99,123100.0,25.8937,25.8937,25.8291,25.8408,123100.0
2008-01-15 14:35:00,44.0,44.01,43.95,44.0,91400.0,25.8467,25.8526,25.8173,25.8467,91400.0
2008-01-15 14:40:00,44.0,44.01,43.92,44.0,91900.0,25.8467,25.8526,25.7997,25.8467,91900.0
2008-01-15 14:45:00,44.0,44.0,43.9,43.94,62600.0,25.8467,25.8467,25.788,25.8115,62600.0
2008-01-15 14:50:00,43.94,44.02,43.94,44.0,75800.0,25.8115,25.8585,25.8115,25.8467,75800.0
2008-01-15 14:55:00,44.01,44.04,43.8,43.88,126600.0,25.8526,25.8702,25.7292,25.7762,126600.0
2008-01-15 15:00:00,43.89,43.9,43.8,43.85,93900.0,25.7821,25.788,25.7292,25.7586,93900.0
2008-01-15 15:05:00,43.85,43.9,43.78,43.8,108200.0,25.7586,25.788,25.7175,25.7292,108200.0
2008-01-15 15:10:00,43.79,43.9,43.74,43.89,130000.0,25.7233,25.788,25.694,25.7821,130000.0
2008-01-15 15:15:00,43.89,44.0,43.89,43.94,106800.0,25.7821,25.8467,25.7821,25.8115,106800.0
2008-01-15 15:20:00,43.93,44.03,43.92,43.97,110900.0,25.8056,25.8643,25.7997,25.8291,110900.0
2008-01-15 15:25:00,43.97,44.15,43.97,44.1,126600.0,25.8291,25.9348,25.8291,25.9054,126600.0
2008-01-15 15:30:00,44.1,44.2,44.03,44.19,113200.0,25.9054,25.9642,25.8643,25.9583,113200.0
2008-01-15 15:35:00,44.19,44.38,44.18,44.24,180400.0,25.9583,26.0699,25.9524,25.9877,180400.0
2008-01-15 15:40:00,44.25,44.42,44.23,44.38,197600.0,25.9936,26.0934,25.9818,26.0699,197600.0
2008-01-15 15:45:00,44.37,44.37,44.21,44.24,183800.0,26.064,26.064,25.9701,25.9877,183800.0
2008-01-15 15:50:00,44.25,44.26,44.14,44.16,221000.0,25.9936,25.9994,25.9289,25.9407,221000.0
2008-01-15 15:55:00,44.16,44.2,44.02,44.03,341500.0,25.9407,25.9642,25.8585,25.8643,341500.0
2008-01-16 09:30:00,43.81,44.62,43.7,44.29,179800.0,25.7351,26.2109,25.6705,26.0171,179800.0
2008-01-16 09:35:00,44.29,44.56,44.26,44.53,162300.0,26.0171,26.1757,25.9994,26.158,162300.0
2008-01-16 09:40:00,44.54,44.95,44.52,44.87,203100.0,26.1639,26.4048,26.1522,26.3578,203100.0
2008-01-16 09:45:00,44.87,44.97,44.77,44.78,235700.0,26.3578,26.4165,26.299,26.3049,235700.0
2008-01-16 09:50:00,44.78,44.83,44.54,44.79,295000.0,26.3049,26.3343,26.1639,26.3108,295000.0
2008-01-16 09:55:00,44.78,44.82,44.72,44.74,159600.0,26.3049,26.3284,26.2696,26.2814,159600.0
2008-01-16 10:00:00,44.75,44.92,44.71,44.88,111800.0,26.2873,26.3871,26.2638,26.3636,111800.0
2008-01-16 10:05:00,44.88,45.04,44.85,44.99,125800.0,26.3636,26.4576,26.346,26.4283,125800.0
2008-01-16 10:10:00,45.0,45.04,44.85,45.02,271300.0,26.4341,26.4576,26.346,26.4459,271300.0
2008-01-16 10:15:00,45.0,45.2,44.05,45.2,314600.0,26.4341,26.5516,25.8761,26.5516,314600.0
2008-01-16 10:20:00,45.21,45.34,45.05,45.13,322900.0,26.5575,26.6339,26.4635,26.5105,322900.0
2008-01-16 10:25:00,45.15,45.22,45.03,45.04,220400.0,26.5222,26.5634,26.4518,26.4576,220400.0
2008-01-16 10:30:00,45.05,45.25,45.04,45.24,172300.0,26.4635,26.581,26.4576,26.5751,172300.0
2008-01-16 10:35:00,45.24,45.29,45.14,45.26,148200.0,26.5751,26.6045,26.5164,26.5869,148200.0
2008-01-16 10:40:00,45.27,45.3,45.11,45.16,266400.0,26.5927,26.6104,26.4987,26.5281,266400.0
2008-01-16 10:45:00,45.16,45.17,44.87,44.93,358600.0,26.5281,26.534,26.3578,26.393,358600.0
2008-01-16 10:50:00,44.92,44.99,44.63,44.94,247000.0,26.3871,26.4283,26.2168,26.3989,247000.0
2008-01-16 10:55:00,44.95,45.03,44.92,44.94,218500.0,26.4048,26.4518,26.3871,26.3989,218500.0
2008-01-16 11:00:00,44.94,45.0,44.9,44.95,89200.0,26.3989,26.4341,26.3754,26.4048,89200.0
2008-01-16 11:05:00,44.94,45.19,44.86,45.13,270500.0,26.3989,26.5457,26.3519,26.5105,270500.0
2008-01-16 11:10:00,45.15,45.15,44.9,44.98,161300.0,26.5222,26.5222,26.3754,26.4224,161300.0
2008-01-16 11:15:00,44.98,45.16,44.98,45.16,92700.0,26.4224,26.5281,26.4224,26.5281,92700.0
2008-01-16 11:20:00,45.16,45.29,45.16,45.29,122700.0,26.5281,26.6045,26.5281,26.6045,122700.0
2008-01-16 11:25:00,45.28,45.84,45.26,45.84,310200.0,26.5986,26.9276,26.5869,26.9276,310200.0
2008-01-16 11:30:00,45.84,45.85,45.49,45.53,179700.0,26.9276,26.9334,26.722,26.7455,179700.0
2008-01-16 11:35:00,45.54,45.6,45.41,45.56,310000.0,26.7513,26.7866,26.675,26.7631,310000.0
2008-01-16 11:40:00,45.56,45.57,45.38,45.39,177000.0,26.7631,26.769,26.6573,26.6632,177000.0
2008-01-16 11:45:00,45.4,45.44,45.33,45.4,204800.0,26.6691,26.6926,26.628,26.6691,204800.0
2008-01-16 11:50:00,45.4,45.88,45.39,45.85,237100.0,26.6691,26.9511,26.6632,26.9334,237100.0
2008-01-16 11:55:00,45.87,45.87,45.66,45.7,121300.0,26.9452,26.9452,26.8218,26.8453,121300.0
2008-01-16 12:00:00,45.7,45.8,45.64,45.75,261300.0,26.8453,26.9041,26.8101,26.8747,261300.0
2008-01-16 12:05:00,45.74,45.75,45.67,45.69,109200.0,26.8688,26.8747,26.8277,26.8395,109200.0
2008-01-16 12:10:00,45.68,45.7,45.53,45.53,124900.0,26.8336,26.8453,26.7455,26.7455,124900.0
2008-01-16 12:15:00,45.55,45.55,45.47,45.47,104000.0,26.7572,26.7572,26.7102,26.7102,104000.0
2008-01-16 12:20:00,45.47,45.47,45.31,45.35,94300.0,26.7102,26.7102,26.6162,26.6397,94300.0
2008-01-16 12:25:00,45.35,45.38,45.25,45.3,70900.0,26.6397,26.6573,26.581,26.6104,70900.0
2008-01-16 12:30:00,45.3,45.42,45.28,45.33,174200.0,26.6104,26.6808,26.5986,26.628,174200.0
2008-01-16 12:35:00,45.32,45.36,45.28,45.33,96700.0,26.6221,26.6456,26.5986,26.628,96700.0
2008-01-16 12:40:00,45.33,45.33,45.18,45.32,131500.0,26.628,26.628,26.5399,26.6221,131500.0
2008-01-16 12:45:00,45.33,45.37,45.28,45.3,48500.0,26.628,26.6515,26.5986,26.6104,48500.0
2008-01-16 12:50:00,45.3,45.38,45.27,45.3,64000.0,26.6104,26.6573,26.5927,26.6104,64000.0
2008-01-16 12:55:00,45.3,45.35,45.24,45.25,83600.0,26.6104,26.6397,26.5751,26.581,83600.0
2008-01-16 13:00:00,45.25,45.3,45.13,45.2,219100.0,26.581,26.6104,26.5105,26.5516,219100.0
2008-01-16 13:05:00,45.21,45.32,45.19,45.25,82200.0,26.5575,26.6221,26.5457,26.581,82200.0
2008-01-16 13:10:00,45.26,45.3,45.23,45.25,93500.0,26.5869,26.6104,26.5692,26.581,93500.0
2008-01-16 13:15:00,45.24,45.26,44.91,44.95,173400.0,26.5751,26.5869,26.3813,26.4048,173400.0
2008-01-16 13:20:00,44.96,45.04,44.94,45.0,152600.0,26.4106,26.4576,26.3989,26.4341,152600.0
2008-01-16 13:25:00,45.02,45.16,45.01,45.05,87000.0,26.4459,26.5281,26.44,26.4635,87000.0
2008-01-16 13:30:00,45.05,45.13,44.98,45.06,135700.0,26.4635,26.5105,26.4224,26.4694,135700.0
2008-01-16 13:35:00,45.06,45.33,45.01,45.27,98000.0,26.4694,26.628,26.44,26.5927,98000.0
2008-01-16 13:40:00,45.27,45.35,45.26,45.32,61000.0,26.5927,26.6397,26.5869,26.6221,61000.0
2008-01-16 13:45:00,45.32,45.36,45.19,45.19,56800.0,26.6221,26.6456,26.5457,26.5457,56800.0
2008-01-16 13:50:00,45.2,45.26,45.16,45.25,66300.0,26.5516,26.5869,26.5281,26.581,66300.0
2008-01-16 13:55:00,45.25,45.31,45.24,45.29,65900.0,26.581,26.6162,26.5751,26.6045,65900.0
2008-01-16 14:00:00,45.3,45.33,45.15,45.25,89600.0,26.6104,26.628,26.5222,26.581,89600.0
2008-01-16 14:05:00,45.25,45.35,45.18,45.32,96800.0,26.581,26.6397,26.5399,26.6221,96800.0
2008-01-16 14:10:00,45.34,45.4,45.29,45.38,113700.0,26.6339,26.6691,26.6045,26.6573,113700.0
2008-01-16 14:15:00,45.37,45.39,45.27,45.31,88100.0,26.6515,26.6632,26.5927,26.6162,88100.0
2008-01-16 14:20:00,45.3,45.41,45.24,45.35,102000.0,26.6104,26.675,26.5751,26.6397,102000.0
2008-01-16 14:25:00,45.34,45.41,45.29,45.4,128800.0,26.6339,26.675,26.6045,26.6691,128800.0
2008-01-16 14:30:00,45.4,45.64,45.39,45.62,182900.0,26.6691,26.8101,26.6632,26.7983,182900.0
2008-01-16 14:35:00,45.62,45.8,45.6,45.78,260800.0,26.7983,26.9041,26.7866,26.8923,260800.0
2008-01-16 14:40:00,45.77,45.8,45.73,45.79,198400.0,26.8864,26.9041,26.8629,26.8982,198400.0
2008-01-16 14:45:00,45.79,45.81,45.72,45.77,192100.0,26.8982,26.9099,26.8571,26.8864,192100.0
2008-01-16 14:50:00,45.77,45.79,45.6,45.62,204000.0,26.8864,26.8982,26.7866,26.7983,204000.0
2008-01-16 14:55:00,45.62,45.63,45.38,45.44,223200.0,26.7983,26.8042,26.6573,26.6926,223200.0
2008-01-16 15:00:00,45.43,45.52,45.36,45.44,105500.0,26.6867,26.7396,26.6456,26.6926,105500.0
2008-01-16 15:05:00,45.44,45.46,45.26,45.41,91400.0,26.6926,26.7043,26.5869,26.675,91400.0
2008-01-16 15:10:00,45.42,45.44,45.28,45.35,123300.0,26.6808,26.6926,26.5986,26.6397,123300.0
2008-01-16 15:15:00,45.33,45.61,45.33,45.55,89500.0,26.628,26.7925,26.628,26.7572,89500.0
2008-01-16 15:20:00,45.55,45.56,45.42,45.44,109200.0,26.7572,26.7631,26.6808,26.6926,109200.0
2008-01-16 15:25:00,45.45,45.47,45.25,45.38,195000.0,26.6985,26.7102,26.581,26.6573,195000.0
2008-01-16 15:30:00,45.38,45.53,45.34,45.45,152700.0,26.6573,26.7455,26.6339,26.6985,152700.0
2008-01-16 15:35:00,45.45,45.51,45.21,45.21,156600.0,26.6985,26.7337,26.5575,26.5575,156600.0
2008-01-16 15:40:00,45.22,45.22,45.02,45.06,317700.0,26.5634,26.5634,26.4459,26.4694,317700.0
2008-01-16 15:45:00,45.06,45.19,45.03,45.11,237800.0,26.4694,26.5457,26.4518,26.4987,237800.0
2008-01-16 15:50:00,45.1,45.13,45.05,45.1,235100.0,26.4929,26.5105,26.4635,26.4929,235100.0
2008-01-16 15:55:00,45.1,45.22,45.04,45.05,294800.0,26.4929,26.5634,26.4576,26.4635,294800.0
2008-01-17 09:30:00,45.08,45.72,44.6,45.24,216600.0,26.4811,26.8571,26.1992,26.5751,216600.0
2008-01-17 09:35:00,45.23,45.39,45.16,45.39,157800.0,26.5692,26.6632,26.5281,26.6632,157800.0
2008-01-17 09:40:00,45.38,45.62,45.31,45.62,117400.0,26.6573,26.7983,26.6162,26.7983,117400.0
2008-01-17 09:45:00,45.61,45.93,45.6,45.74,161200.0,26.7925,26.9804,26.7866,26.8688,161200.0
2008-01-17 09:50:00,45.73,45.78,45.27,45.39,190800.0,26.8629,26.8923,26.5927,26.6632,190800.0
2008-01-17 09:55:00,45.39,45.66,45.34,45.45,128200.0,26.6632,26.8218,26.6339,26.6985,128200.0
2008-01-17 10:00:00,45.45,45.45,45.18,45.2,194200.0,26.6985,26.6985,26.5399,26.5516,194200.0
2008-01-17 10:05:00,45.21,45.57,45.17,45.38,194800.0,26.5575,26.769,26.534,26.6573,194800.0
2008-01-17 10:10:00,45.38,45.6,44.79,44.94,221200.0,26.6573,26.7866,26.3108,26.3989,221200.0
2008-01-17 10:15:00,44.94,44.97,44.62,44.64,120600.0,26.3989,26.4165,26.2109,26.2227,120600.0
2008-01-17 10:20:00,44.64,44.83,44.32,44.74,211300.0,26.2227,26.3343,26.0347,26.2814,211300.0
2008-01-17 10:25:00,44.72,44.74,44.48,44.58,69700.0,26.2696,26.2814,26.1287,26.1874,69700.0
2008-01-17 10:30:00,44.57,44.58,44.25,44.29,111100.0,26.1815,26.1874,25.9936,26.0171,111100.0
2008-01-17 10:35:00,44.29,44.52,44.29,44.5,96800.0,26.0171,26.1522,26.0171,26.1404,96800.0
2008-01-17 10:40:00,44.49,44.58,44.39,44.56,118500.0,26.1345,26.1874,26.0758,26.1757,118500.0
2008-01-17 10:45:00,44.55,44.8,44.53,44.65,120600.0,26.1698,26.3166,26.158,26.2285,120600.0
2008-01-17 10:50:00,44.65,44.67,44.45,44.6,76500.0,26.2285,26.2403,26.111,26.1992,76500.0
2008-01-17 10:55:00,44.58,44.78,44.46,44.68,58800.0,26.1874,26.3049,26.1169,26.2462,58800.0
2008-01-17 11:00:00,44.68,44.79,44.68,44.75,50200.0,26.2462,26.3108,26.2462,26.2873,50200.0
2008-01-17 11:05:00,44.76,44.92,44.72,44.73,70300.0,26.2931,26.3871,26.2696,26.2755,70300.0
2008-01-17 11:10:00,44.75,44.82,44.73,44.77,39600.0,26.2873,26.3284,26.2755,26.299,39600.0
2008-01-17 11:15:00,44.75,44.76,44.63,44.69,89000.0,26.2873,26.2931,26.2168,26.252,89000.0
2008-01-17 11:20:00,44.69,44.71,44.51,44.52,92700.0,26.252,26.2638,26.1463,26.1522,92700.0
2008-01-17 11:25:00,44.52,44.58,44.5,44.53,73500.0,26.1522,26.1874,26.1404,26.158,73500.0
2008-01-17 11:30:00,44.53,44.57,44.35,44.37,69900.0,26.158,26.1815,26.0523,26.064,69900.0
2008-01-17 11:35:00,44.36,44.5,44.35,44.37,224000.0,26.0582,26.1404,26.0523,26.064,224000.0
2008-01-17 11:40:00,44.36,44.37,44.14,44.14,250100.0,26.0582,26.064,25.9289,25.9289,250100.0
2008-01-17 11:45:00,44.18,44.35,44.14,44.32,70200.0,25.9524,26.0523,25.9289,26.0347,70200.0
2008-01-17 11:50:00,44.35,44.37,44.08,44.12,77800.0,26.0523,26.064,25.8937,25.9172,77800.0
2008-01-17 11:55:00,44.11,44.39,44.06,44.32,66200.0,25.9113,26.0758,25.8819,26.0347,66200.0
2008-01-17 12:00:00,44.31,44.32,44.13,44.15,92300.0,26.0288,26.0347,25.9231,25.9348,92300.0
2008-01-17 12:05:00,44.15,44.19,43.9,43.9,170100.0,25.9348,25.9583,25.788,25.788,170100.0
2008-01-17 12:10:00,43.9,44.0,43.87,43.96,121300.0,25.788,25.8467,25.7703,25.8232,121300.0
2008-01-17 12:15:00,43.96,44.01,43.91,43.97,122500.0,25.8232,25.8526,25.7938,25.8291,122500.0
2008-01-17 12:20:00,43.96,44.07,43.95,43.99,129100.0,25.8232,25.8878,25.8173,25.8408,129100.0
2008-01-17 12:25:00,43.98,44.1,43.97,44.07,51100.0,25.835,25.9054,25.8291,25.8878,51100.0
2008-01-17 12:30:00,44.07,44.17,43.98,44.14,126100.0,25.8878,25.9466,25.835,25.9289,126100.0
2008-01-17 12:35:00,44.14,44.15,43.85,43.96,164300.0,25.9289,25.9348,25.7586,25.8232,164300.0
2008-01-17 12:40:00,43.97,44.05,43.91,43.97,206400.0,25.8291,25.8761,25.7938,25.8291,206400.0
2008-01-17 12:45:00,43.98,44.03,43.85,43.99,239400.0,25.835,25.8643,25.7586,25.8408,239400.0
2008-01-17 12:50:00,43.98,43.99,43.8,43.81,151900.0,25.835,25.8408,25.7292,25.7351,151900.0
2008-01-17 12:55:00,43.79,43.85,43.65,43.84,79400.0,25.7233,25.7586,25.6411,25.7527,79400.0
2008-01-17 13:00:00,43.84,43.84,43.7,43.75,48000.0,25.7527,25.7527,25.6705,25.6998,48000.0
2008-01-17 13:05:00,43.75,44.04,43.74,44.02,74100.0,25.6998,25.8702,25.694,25.8585,74100.0
2008-01-17 13:10:00,44.04,44.2,43.85,44.2,52400.0,25.8702,25.9642,25.7586,25.9642,52400.0
2008-01-17 13:15:00,44.21,44.28,44.17,44.23,134900.0,25.9701,26.0112,25.9466,25.9818,134900.0
2008-01-17 13:20:00,44.22,44.23,43.96,44.01,84200.0,25.9759,25.9818,25.8232,25.8526,84200.0
2008-01-17 13:25:00,43.99,44.06,43.88,43.96,65900.0,25.8408,25.8819,25.7762,25.8232,65900.0
2008-01-17 13:30:00,43.96,44.19,43.96,44.14,120300.0,25.8232,25.9583,25.8232,25.9289,120300.0
2008-01-17 13:35:00,44.14,44.22,44.05,44.18,45700.0,25.9289,25.9759,25.8761,25.9524,45700.0
2008-01-17 13:40:00,44.19,44.24,44.11,44.2,48500.0,25.9583,25.9877,25.9113,25.9642,48500.0
2008-01-17 13:45:00,44.18,44.22,44.01,44.12,43600.0,25.9524,25.9759,25.8526,25.9172,43600.0
2008-01-17 13:50:00,44.11,44.16,44.03,44.12,43400.0,25.9113,25.9407,25.8643,25.9172,43400.0
2008-01-17 13:55:00,44.12,44.21,44.06,44.14,42400.0,25.9172,25.9701,25.8819,25.9289,42400.0
2008-01-17 14:00:00,44.14,44.16,44.05,44.09,61000.0,25.9289,25.9407,25.8761,25.8996,61000.0
2008-01-17 14:05:00,44.09,44.31,44.09,44.16,99400.0,25.8996,26.0288,25.8996,25.9407,99400.0
2008-01-17 14:10:00,44.16,44.25,44.14,44.19,67600.0,25.9407,25.9936,25.9289,25.9583,67600.0
2008-01-17 14:15:00,44.19,44.19,44.04,44.11,76500.0,25.9583,25.9583,25.8702,25.9113,76500.0
2008-01-17 14:20:00,44.1,44.11,43.98,44.1,71300.0,25.9054,25.9113,25.835,25.9054,71300.0
2008-01-17 14:25:00,44.08,44.11,43.92,43.94,92800.0,25.8937,25.9113,25.7997,25.8115,92800.0
2008-01-17 14:30:00,43.92,44.0,43.89,43.97,67100.0,25.7997,25.8467,25.7821,25.8291,67100.0
2008-01-17 14:35:00,43.97,43.98,43.88,43.91,46400.0,25.8291,25.835,25.7762,25.7938,46400.0
2008-01-17 14:40:00,43.88,43.92,43.8,43.87,68300.0,25.7762,25.7997,25.7292,25.7703,68300.0
2008-01-17 14:45:00,43.88,44.04,43.84,44.0,119200.0,25.7762,25.8702,25.7527,25.8467,119200.0
2008-01-17 14:50:00,44.0,44.06,43.98,44.04,121500.0,25.8467,25.8819,25.835,25.8702,121500.0
2008-01-17 14:55:00,44.05,44.08,43.97,44.04,134500.0,25.8761,25.8937,25.8291,25.8702,134500.0
2008-01-17 15:00:00,44.04,44.05,43.93,43.99,124100.0,25.8702,25.8761,25.8056,25.8408,124100.0
2008-01-17 15:05:00,44.0,44.2,43.99,44.09,214900.0,25.8467,25.9642,25.8408,25.8996,214900.0
2008-01-17 15:10:00,44.1,44.13,44.02,44.07,211900.0,25.9054,25.9231,25.8585,25.8878,211900.0
2008-01-17 15:15:00,44.06,44.1,43.97,44.09,142400.0,25.8819,25.9054,25.8291,25.8996,142400.0
2008-01-17 15:20:00,44.09,44.1,43.91,43.96,257300.0,25.8996,25.9054,25.7938,25.8232,257300.0
2008-01-17 15:25:00,43.97,44.01,43.91,43.92,116500.0,25.8291,25.8526,25.7938,25.7997,116500.0
2008-01-17 15:30:00,43.91,44.07,43.74,44.05,276900.0,25.7938,25.8878,25.694,25.8761,276900.0
2008-01-17 15:35:00,44.04,44.1,43.99,44.07,238700.0,25.8702,25.9054,25.8408,25.8878,238700.0
2008-01-17 15:40:00,44.06,44.23,44.0,44.07,337000.0,25.8819,25.9818,25.8467,25.8878,337000.0
2008-01-17 15:45:00,44.07,44.09,43.95,43.97,318000.0,25.8878,25.8996,25.8173,25.8291,318000.0
2008-01-17 15:50:00,43.97,43.97,43.8,43.84,327400.0,25.8291,25.8291,25.7292,25.7527,327400.0
2008-01-17 15:55:00,43.84,43.87,43.78,43.83,284200.0,25.7527,25.7703,25.7175,25.7468,284200.0
2008-01-18 09:30:00,44.15,44.66,44.15,44.48,535600.0,25.9348,26.2344,25.9348,26.1287,535600.0
2008-01-18 09:35:00,44.53,45.1,44.51,45.01,128100.0,26.158,26.4929,26.1463,26.44,128100.0
2008-01-18 09:40:00,45.04,45.08,44.92,44.98,144400.0,26.4576,26.4811,26.3871,26.4224,144400.0
2008-01-18 09:45:00,44.97,44.98,44.72,44.74,108900.0,26.4165,26.4224,26.2696,26.2814,108900.0
2008-01-18 09:50:00,44.72,44.76,44.44,44.46,77700.0,26.2696,26.2931,26.1052,26.1169,77700.0
2008-01-18 09:55:00,44.46,44.63,44.35,44.63,99900.0,26.1169,26.2168,26.0523,26.2168,99900.0
2008-01-18 10:00:00,44.64,44.95,44.4,44.64,422400.0,26.2227,26.4048,26.0817,26.2227,422400.0
2008-01-18 10:05:00,44.65,44.65,44.48,44.49,121900.0,26.2285,26.2285,26.1287,26.1345,121900.0
2008-01-18 10:10:00,44.48,45.14,44.46,45.1,157400.0,26.1287,26.5164,26.1169,26.4929,157400.0
2008-01-18 10:15:00,45.12,45.15,44.88,44.97,208300.0,26.5046,26.5222,26.3636,26.4165,208300.0
2008-01-18 10:20:00,44.97,45.0,44.78,44.9,126900.0,26.4165,26.4341,26.3049,26.3754,126900.0
2008-01-18 10:25:00,44.89,44.97,44.81,44.96,135400.0,26.3695,26.4165,26.3225,26.4106,135400.0
2008-01-18 10:30:00,44.97,45.05,44.71,44.72,133100.0,26.4165,26.4635,26.2638,26.2696,133100.0
2008-01-18 10:35:00,44.73,44.78,44.52,44.53,101800.0,26.2755,26.3049,26.1522,26.158,101800.0
2008-01-18 10:40:00,44.55,44.71,44.46,44.49,98900.0,26.1698,26.2638,26.1169,26.1345,98900.0
2008-01-18 10:45:00,44.51,44.74,44.47,44.62,78400.0,26.1463,26.2814,26.1228,26.2109,78400.0
2008-01-18 10:50:00,44.63,44.76,44.47,44.57,141200.0,26.2168,26.2931,26.1228,26.1815,141200.0
2008-01-18 10:55:00,44.57,44.65,44.41,44.59,88400.0,26.1815,26.2285,26.0875,26.1933,88400.0
2008-01-18 11:00:00,44.57,44.61,44.42,44.48,128200.0,26.1815,26.205,26.0934,26.1287,128200.0
2008-01-18 11:05:00,44.51,44.51,44.35,44.44,105900.0,26.1463,26.1463,26.0523,26.1052,105900.0
2008-01-18 11:10:00,44.43,44.57,44.28,44.32,140600.0,26.0993,26.1815,26.0112,26.0347,140600.0
2008-01-18 11:15:00,44.32,44.32,44.12,44.21,105200.0,26.0347,26.0347,25.9172,25.9701,105200.0
2008-01-18 11:20:00,44.24,44.25,44.12,44.21,137300.0,25.9877,25.9936,25.9172,25.9701,137300.0
2008-01-18 11:25:00,44.22,44.35,44.11,44.26,81600.0,25.9759,26.0523,25.9113,25.9994,81600.0
2008-01-18 11:30:00,44.25,44.49,44.21,44.23,77200.0,25.9936,26.1345,25.9701,25.9818,77200.0
2008-01-18 11:35:00,44.24,44.35,44.1,44.24,103000.0,25.9877,26.0523,25.9054,25.9877,103000.0
2008-01-18 11:40:00,44.23,44.24,43.97,44.02,200800.0,25.9818,25.9877,25.8291,25.8585,200800.0
2008-01-18 11:45:00,44.03,44.07,43.61,43.66,195900.0,25.8643,25.8878,25.6176,25.647,195900.0
2008-01-18 11:50:00,43.66,43.82,43.4,43.78,345500.0,25.647,25.741,25.4942,25.7175,345500.0
2008-01-18 11:55:00,43.78,43.79,43.59,43.79,228400.0,25.7175,25.7233,25.6059,25.7233,228400.0
2008-01-18 12:00:00,43.78,44.1,43.78,44.04,121800.0,25.7175,25.9054,25.7175,25.8702,121800.0
2008-01-18 12:05:00,44.04,44.1,43.92,44.01,59200.0,25.8702,25.9054,25.7997,25.8526,59200.0
2008-01-18 12:10:00,44.01,44.1,43.83,44.03,78400.0,25.8526,25.9054,25.7468,25.8643,78400.0
2008-01-18 12:15:00,44.02,44.03,43.88,43.96,141100.0,25.8585,25.8643,25.7762,25.8232,141100.0
2008-01-18 12:20:00,43.95,44.02,43.79,44.02,58000.0,25.8173,25.8585,25.7233,25.8585,58000.0
2008-01-18 12:25:00,44.04,44.19,43.98,44.17,69300.0,25.8702,25.9583,25.835,25.9466,69300.0
2008-01-18 12:30:00,44.19,44.33,44.19,44.25,151800.0,25.9583,26.0406,25.9583,25.9936,151800.0
2008-01-18 12:35:00,44.27,44.29,43.96,44.05,99100.0,26.0053,26.0171,25.8232,25.8761,99100.0
2008-01-18 12:40:00,44.06,44.07,43.8,43.85,81100.0,25.8819,25.8878,25.7292,25.7586,81100.0
2008-01-18 12:45:00,43.87,44.08,43.86,44.06,63500.0,25.7703,25.8937,25.7645,25.8819,63500.0
2008-01-18 12:50:00,44.05,44.22,43.91,44.06,119100.0,25.8761,25.9759,25.7938,25.8819,119100.0
2008-01-18 12:55:00,44.05,44.1,43.9,44.04,68100.0,25.8761,25.9054,25.788,25.8702,68100.0
2008-01-18 13:00:00,44.03,44.22,44.0,44.19,65100.0,25.8643,25.9759,25.8467,25.9583,65100.0
2008-01-18 13:05:00,44.2,44.34,44.17,44.28,116900.0,25.9642,26.0464,25.9466,26.0112,116900.0
2008-01-18 13:10:00,44.27,44.29,44.15,44.16,99200.0,26.0053,26.0171,25.9348,25.9407,99200.0
2008-01-18 13:15:00,44.17,44.17,43.93,43.96,187400.0,25.9466,25.9466,25.8056,25.8232,187400.0
2008-01-18 13:20:00,43.95,44.13,43.87,44.09,63300.0,25.8173,25.9231,25.7703,25.8996,63300.0
2008-01-18 13:25:00,44.09,44.09,44.03,44.05,42600.0,25.8996,25.8996,25.8643,25.8761,42600.0
2008-01-18 13:30:00,44.06,44.29,44.06,44.22,93200.0,25.8819,26.0171,25.8819,25.9759,93200.0
2008-01-18 13:35:00,44.22,44.24,44.0,44.0,61300.0,25.9759,25.9877,25.8467,25.8467,61300.0
2008-01-18 13:40:00,44.01,44.06,43.91,43.95,56000.0,25.8526,25.8819,25.7938,25.8173,56000.0
2008-01-18 13:45:00,43.96,44.21,43.91,44.04,77100.0,25.8232,25.9701,25.7938,25.8702,77100.0
2008-01-18 13:50:00,44.03,44.08,43.98,44.02,47200.0,25.8643,25.8937,25.835,25.8585,47200.0
2008-01-18 13:55:00,44.03,44.2,44.0,44.09,55900.0,25.8643,25.9642,25.8467,25.8996,55900.0
2008-01-18 14:00:00,44.09,44.2,44.08,44.12,59900.0,25.8996,25.9642,25.8937,25.9172,59900.0
2008-01-18 14:05:00,44.11,44.25,44.07,44.22,106700.0,25.9113,25.9936,25.8878,25.9759,106700.0
2008-01-18 14:10:00,44.21,44.33,44.17,44.33,83400.0,25.9701,26.0406,25.9466,26.0406,83400.0
2008-01-18 14:15:00,44.32,44.37,44.25,44.29,152500.0,26.0347,26.064,25.9936,26.0171,152500.0
2008-01-18 14:20:00,44.3,44.34,44.15,44.17,109300.0,26.0229,26.0464,25.9348,25.9466,109300.0
2008-01-18 14:25:00,44.17,44.18,44.04,44.1,124800.0,25.9466,25.9524,25.8702,25.9054,124800.0
2008-01-18 14:30:00,44.1,44.12,43.89,43.91,101200.0,25.9054,25.9172,25.7821,25.7938,101200.0
2008-01-18 14:35:00,43.92,44.06,43.87,43.95,114500.0,25.7997,25.8819,25.7703,25.8173,114500.0
2008-01-18 14:40:00,43.96,44.0,43.91,43.99,99100.0,25.8232,25.8467,25.7938,25.8408,99100.0
2008-01-18 14:45:00,43.99,44.2,43.99,44.17,202400.0,25.8408,25.9642,25.8408,25.9466,202400.0
2008-01-18 14:50:00,44.17,44.18,43.93,43.93,184300.0,25.9466,25.9524,25.8056,25.8056,184300.0
2008-01-18 14:55:00,43.93,44.13,43.9,44.13,206200.0,25.8056,25.9231,25.788,25.9231,206200.0
2008-01-18 15:00:00,44.14,44.21,44.04,44.21,132200.0,25.9289,25.9701,25.8702,25.9701,132200.0
2008-01-18 15:05:00,44.21,44.37,44.17,44.36,175700.0,25.9701,26.064,25.9466,26.0582,175700.0
2008-01-18 15:10:00,44.36,44.38,44.2,44.31,251600.0,26.0582,26.0699,25.9642,26.0288,251600.0
2008-01-18 15:15:00,44.28,44.39,44.25,44.28,138000.0,26.0112,26.0758,25.9936,26.0112,138000.0
2008-01-18 15:20:00,44.28,44.34,44.07,44.11,179200.0,26.0112,26.0464,25.8878,25.9113,179200.0
2008-01-18 15:25:00,44.12,44.21,44.09,44.21,214400.0,25.9172,25.9701,25.8996,25.9701,214400.0
2008-01-18 15:30:00,44.21,44.3,44.16,44.2,189000.0,25.9701,26.0229,25.9407,25.9642,189000.0
2008-01-18 15:35:00,44.2,44.27,44.15,44.25,193800.0,25.9642,26.0053,25.9348,25.9936,193800.0
2008-01-18 15:40:00,44.25,44.4,44.15,44.38,346400.0,25.9936,26.0817,25.9348,26.0699,346400.0
2008-01-18 15:45:00,44.38,44.5,44.31,44.43,244700.0,26.0699,26.1404,26.0288,26.0993,244700.0
2008-01-18 15:50:00,44.42,44.43,44.17,44.22,272800.0,26.0934,26.0993,25.9466,25.9759,272800.0
2008-01-18 15:55:00,44.22,44.27,44.08,44.17,214000.0,25.9759,26.0053,25.8937,25.9466,214000.0
2008-01-22 09:30:00,41.92,43.69,41.92,43.33,208800.0,24.6249,25.6646,24.6249,25.4531,208800.0
2008-01-22 09:35:00,43.33,43.72,42.91,43.51,334300.0,25.4531,25.6822,25.2064,25.5589,334300.0
2008-01-22 09:40:00,43.52,43.87,43.41,43.68,237900.0,25.5647,25.7703,25.5001,25.6587,237900.0
2008-01-22 09:45:00,43.68,44.17,43.6,43.99,235600.0,25.6587,25.9466,25.6117,25.8408,235600.0
2008-01-22 09:50:00,43.99,44.19,43.73,44.09,407700.0,25.8408,25.9583,25.6881,25.8996,407700.0
2008-01-22 09:55:00,44.09,44.51,43.66,44.29,267300.0,25.8996,26.1463,25.647,26.0171,267300.0
2008-01-22 10:00:00,44.3,44.49,44.18,44.29,246200.0,26.0229,26.1345,25.9524,26.0171,246200.0
2008-01-22 10:05:00,44.29,44.44,44.04,44.38,180600.0,26.0171,26.1052,25.8702,26.0699,180600.0
2008-01-22 10:10:00,44.38,44.5,44.05,44.4,197200.0,26.0699,26.1404,25.8761,26.0817,197200.0
2008-01-22 10:15:00,44.4,44.75,44.24,44.66,224200.0,26.0817,26.2873,25.9877,26.2344,224200.0
2008-01-22 10:20:00,44.66,45.0,44.49,44.97,200800.0,26.2344,26.4341,26.1345,26.4165,200800.0
2008-01-22 10:25:00,44.96,45.26,44.9,44.9,247700.0,26.4106,26.5869,26.3754,26.3754,247700.0
2008-01-22 10:30:00,44.89,44.92,44.47,44.74,230100.0,26.3695,26.3871,26.1228,26.2814,230100.0
2008-01-22 10:35:00,44.76,44.91,44.59,44.79,141100.0,26.2931,26.3813,26.1933,26.3108,141100.0
2008-01-22 10:40:00,44.78,44.94,44.73,44.84,322800.0,26.3049,26.3989,26.2755,26.3401,322800.0
2008-01-22 10:45:00,44.83,44.86,44.17,44.21,260000.0,26.3343,26.3519,25.9466,25.9701,260000.0
2008-01-22 10:50:00,44.22,44.25,43.92,44.19,167900.0,25.9759,25.9936,25.7997,25.9583,167900.0
2008-01-22 10:55:00,44.2,44.35,44.02,44.28,95200.0,25.9642,26.0523,25.8585,26.0112,95200.0
2008-01-22 11:00:00,44.28,44.4,44.24,44.35,103100.0,26.0112,26.0817,25.9877,26.0523,103100.0
2008-01-22 11:05:00,44.35,44.85,44.35,44.85,138000.0,26.0523,26.346,26.0523,26.346,138000.0
2008-01-22 11:10:00,44.85,45.3,44.84,45.3,217500.0,26.346,26.6104,26.3401,26.6104,217500.0
2008-01-22 11:15:00,45.29,45.32,45.01,45.09,160300.0,26.6045,26.6221,26.44,26.487,160300.0
2008-01-22 11:20:00,45.09,45.12,44.76,44.82,117100.0,26.487,26.5046,26.2931,26.3284,117100.0
2008-01-22 11:25:00,44.82,44.85,44.72,44.73,69100.0,26.3284,26.346,26.2696,26.2755,69100.0
2008-01-22 11:30:00,44.74,44.78,44.31,44.35,79400.0,26.2814,26.3049,26.0288,26.0523,79400.0
2008-01-22 11:35:00,44.34,44.45,44.14,44.24,120900.0,26.0464,26.111,25.9289,25.9877,120900.0
2008-01-22 11:40:00,44.26,44.44,44.21,44.34,92600.0,25.9994,26.1052,25.9701,26.0464,92600.0
2008-01-22 11:45:00,44.33,44.5,44.28,44.49,141000.0,26.0406,26.1404,26.0112,26.1345,141000.0
2008-01-22 11:50:00,44.49,44.49,44.12,44.28,213500.0,26.1345,26.1345,25.9172,26.0112,213500.0
2008-01-22 11:55:00,44.28,44.32,44.1,44.25,91700.0,26.0112,26.0347,25.9054,25.9936,91700.0
2008-01-22 12:00:00,44.3,44.42,44.22,44.33,52800.0,26.0229,26.0934,25.9759,26.0406,52800.0
2008-01-22 12:05:00,44.34,44.64,44.28,44.62,71300.0,26.0464,26.2227,26.0112,26.2109,71300.0
2008-01-22 12:10:00,44.62,44.7,44.4,44.4,90500.0,26.2109,26.2579,26.0817,26.0817,90500.0
2008-01-22 12:15:00,44.4,44.45,44.13,44.14,86100.0,26.0817,26.111,25.9231,25.9289,86100.0
2008-01-22 12:20:00,44.13,44.31,44.08,44.29,112100.0,25.9231,26.0288,25.8937,26.0171,112100.0
2008-01-22 12:25:00,44.29,44.6,44.26,44.43,88100.0,26.0171,26.1992,25.9994,26.0993,88100.0
2008-01-22 12:30:00,44.43,44.49,44.38,44.43,60500.0,26.0993,26.1345,26.0699,26.0993,60500.0
2008-01-22 12:35:00,44.43,44.62,44.4,44.5,38100.0,26.0993,26.2109,26.0817,26.1404,38100.0
2008-01-22 12:40:00,44.48,44.63,44.36,44.61,49700.0,26.1287,26.2168,26.0582,26.205,49700.0
2008-01-22 12:45:00,44.59,44.75,44.54,44.58,54900.0,26.1933,26.2873,26.1639,26.1874,54900.0
2008-01-22 12:50:00,44.61,44.99,44.61,44.93,75700.0,26.205,26.4283,26.205,26.393,75700.0
2008-01-22 12:55:00,44.92,45.0,44.81,44.91,105300.0,26.3871,26.4341,26.3225,26.3813,105300.0
2008-01-22 13:00:00,44.91,44.98,44.77,44.96,71600.0,26.3813,26.4224,26.299,26.4106,71600.0
2008-01-22 13:05:00,44.94,45.17,44.92,45.11,152800.0,26.3989,26.534,26.3871,26.4987,152800.0
2008-01-22 13:10:00,45.12,45.19,44.95,44.95,87900.0,26.5046,26.5457,26.4048,26.4048,87900.0
2008-01-22 13:15:00,44.97,45.03,44.79,44.86,39900.0,26.4165,26.4518,26.3108,26.3519,39900.0
2008-01-22 13:20:00,44.89,45.0,44.83,44.92,41800.0,26.3695,26.4341,26.3343,26.3871,41800.0
2008-01-22 13:25:00,44.91,44.94,44.64,44.76,49700.0,26.3813,26.3989,26.2227,26.2931,49700.0
2008-01-22 13:30:00,44.75,44.78,44.68,44.7,35200.0,26.2873,26.3049,26.2462,26.2579,35200.0
2008-01-22 13:35:00,44.7,44.8,44.62,44.72,86900.0,26.2579,26.3166,26.2109,26.2696,86900.0
2008-01-22 13:40:00,44.73,44.97,44.63,44.74,120400.0,26.2755,26.4165,26.2168,26.2814,120400.0
2008-01-22 13:45:00,44.74,44.79,44.55,44.76,73600.0,26.2814,26.3108,26.1698,26.2931,73600.0
2008-01-22 13:50:00,44.77,44.87,44.53,44.62,151600.0,26.299,26.3578,26.158,26.2109,151600.0
2008-01-22 13:55:00,44.61,44.73,44.53,44.73,72700.0,26.205,26.2755,26.158,26.2755,72700.0
2008-01-22 14:00:00,44.73,44.73,44.46,44.51,55700.0,26.2755,26.2755,26.1169,26.1463,55700.0
2008-01-22 14:05:00,44.5,44.5,44.22,44.25,95600.0,26.1404,26.1404,25.9759,25.9936,95600.0
2008-01-22 14:10:00,44.24,44.44,44.23,44.35,86800.0,25.9877,26.1052,25.9818,26.0523,86800.0
2008-01-22 14:15:00,44.34,44.68,44.33,44.65,63300.0,26.0464,26.2462,26.0406,26.2285,63300.0
2008-01-22 14:20:00,44.65,44.69,44.45,44.57,60000.0,26.2285,26.252,26.111,26.1815,60000.0
2008-01-22 14:25:00,44.57,44.77,44.54,44.61,48600.0,26.1815,26.299,26.1639,26.205,48600.0
2008-01-22 14:30:00,44.61,44.64,44.42,44.47,55600.0,26.205,26.2227,26.0934,26.1228,55600.0
2008-01-22 14:35:00,44.49,44.63,44.46,44.59,58400.0,26.1345,26.2168,26.1169,26.1933,58400.0
2008-01-22 14:40:00,44.6,44.78,44.52,44.74,73000.0,26.1992,26.3049,26.1522,26.2814,73000.0
2008-01-22 14:45:00,44.73,44.86,44.64,44.82,55400.0,26.2755,26.3519,26.2227,26.3284,55400.0
2008-01-22 14:50:00,44.82,44.83,44.68,44.77,63700.0,26.3284,26.3343,26.2462,26.299,63700.0
2008-01-22 14:55:00,44.77,44.91,44.69,44.82,67400.0,26.299,26.3813,26.252,26.3284,67400.0
2008-01-22 15:00:00,44.83,44.94,44.77,44.94,79100.0,26.3343,26.3989,26.299,26.3989,79100.0
2008-01-22 15:05:00,44.94,45.19,44.87,45.17,136300.0,26.3989,26.5457,26.3578,26.534,136300.0
2008-01-22 15:10:00,45.17,45.17,44.79,44.86,191600.0,26.534,26.534,26.3108,26.3519,191600.0
2008-01-22 15:15:00,44.87,45.11,44.83,45.0,79000.0,26.3578,26.4987,26.3343,26.4341,79000.0
2008-01-22 15:20:00,44.97,45.2,44.95,45.15,86800.0,26.4165,26.5516,26.4048,26.5222,86800.0
2008-01-22 15:25:00,45.16,45.2,45.08,45.15,83000.0,26.5281,26.5516,26.4811,26.5222,83000.0
2008-01-22 15:30:00,45.15,45.37,45.14,45.36,323400.0,26.5222,26.6515,26.5164,26.6456,323400.0
2008-01-22 15:35:00,45.36,45.67,45.3,45.48,150400.0,26.6456,26.8277,26.6104,26.7161,150400.0
2008-01-22 15:40:00,45.48,45.65,45.3,45.34,162400.0,26.7161,26.816,26.6104,26.6339,162400.0
2008-01-22 15:45:00,45.35,45.56,45.21,45.38,158700.0,26.6397,26.7631,26.5575,26.6573,158700.0
2008-01-22 15:50:00,45.4,45.5,45.18,45.22,238000.0,26.6691,26.7278,26.5399,26.5634,238000.0
2008-01-22 15:55:00,45.21,45.42,45.18,45.19,256600.0,26.5575,26.6808,26.5399,26.5457,256600.0
2008-01-23 09:30:00,44.87,44.99,44.2,44.35,239000.0,26.3578,26.4283,25.9642,26.0523,239000.0
2008-01-23 09:35:00,44.36,44.98,44.33,44.76,265400.0,26.0582,26.4224,26.0406,26.2931,265400.0
2008-01-23 09:40:00,44.72,44.87,44.65,44.65,91600.0,26.2696,26.3578,26.2285,26.2285,91600.0
2008-01-23 09:45:00,44.65,44.94,44.45,44.93,107600.0,26.2285,26.3989,26.111,26.393,107600.0
2008-01-23 09:50:00,44.93,45.24,44.9,45.24,124500.0,26.393,26.5751,26.3754,26.5751,124500.0
2008-01-23 09:55:00,45.22,45.76,45.2,45.68,163000.0,26.5634,26.8806,26.5516,26.8336,163000.0
2008-01-23 10:00:00,45.68,45.92,45.59,45.82,206000.0,26.8336,26.9746,26.7807,26.9158,206000.0
2008-01-23 10:05:00,45.83,46.17,45.6,45.99,211400.0,26.9217,27.1214,26.7866,27.0157,211400.0
2008-01-23 10:10:00,45.98,46.2,45.96,46.06,179600.0,27.0098,27.139,26.9981,27.0568,179600.0
2008-01-23 10:15:00,46.06,46.49,46.03,46.33,246000.0,27.0568,27.3094,27.0392,27.2154,246000.0
2008-01-23 10:20:00,46.33,46.4,45.81,46.04,165000.0,27.2154,27.2565,26.9099,27.045,165000.0
2008-01-23 10:25:00,46.03,46.29,45.91,45.95,86700.0,27.0392,27.1919,26.9687,26.9922,86700.0
2008-01-23 10:30:00,45.9,45.92,45.49,45.49,135600.0,26.9628,26.9746,26.722,26.722,135600.0
2008-01-23 10:35:00,45.49,45.71,45.31,45.35,164200.0,26.722,26.8512,26.6162,26.6397,164200.0
2008-01-23 10:40:00,45.35,45.49,45.18,45.36,140100.0,26.6397,26.722,26.5399,26.6456,140100.0
2008-01-23 10:45:00,45.38,45.62,45.35,45.53,100700.0,26.6573,26.7983,26.6397,26.7455,100700.0
2008-01-23 10:50:00,45.54,45.65,45.35,45.35,55000.0,26.7513,26.816,26.6397,26.6397,55000.0
2008-01-23 10:55:00,45.33,45.92,45.32,45.82,67700.0,26.628,26.9746,26.6221,26.9158,67700.0
2008-01-23 11:00:00,45.81,46.0,45.79,45.96,114800.0,26.9099,27.0216,26.8982,26.9981,114800.0
2008-01-23 11:05:00,45.97,46.04,45.76,45.8,117600.0,27.0039,27.045,26.8806,26.9041,117600.0
2008-01-23 11:10:00,45.8,45.9,45.64,45.71,94000.0,26.9041,26.9628,26.8101,26.8512,94000.0
2008-01-23 11:15:00,45.72,45.8,45.65,45.69,92000.0,26.8571,26.9041,26.816,26.8395,92000.0
2008-01-23 11:20:00,45.68,45.88,45.61,45.88,59300.0,26.8336,26.9511,26.7925,26.9511,59300.0
2008-01-23 11:25:00,45.88,45.92,45.55,45.57,76000.0,26.9511,26.9746,26.7572,26.769,76000.0
2008-01-23 11:30:00,45.56,45.58,45.1,45.22,89800.0,26.7631,26.7748,26.4929,26.5634,89800.0
2008-01-23 11:35:00,45.22,45.37,45.15,45.31,85800.0,26.5634,26.6515,26.5222,26.6162,85800.0
2008-01-23 11:40:00,45.32,45.36,45.19,45.22,91100.0,26.6221,26.6456,26.5457,26.5634,91100.0
2008-01-23 11:45:00,45.19,45.22,44.83,44.87,116900.0,26.5457,26.5634,26.3343,26.3578,116900.0
2008-01-23 11:50:00,44.89,45.06,44.84,44.92,71600.0,26.3695,26.4694,26.3401,26.3871,71600.0
2008-01-23 11:55:00,44.91,44.97,44.86,44.9,95900.0,26.3813,26.4165,26.3519,26.3754,95900.0
2008-01-23 12:00:00,44.88,44.9,44.74,44.82,77300.0,26.3636,26.3754,26.2814,26.3284,77300.0
2008-01-23 12:05:00,44.83,44.95,44.79,44.83,56600.0,26.3343,26.4048,26.3108,26.3343,56600.0
2008-01-23 12:10:00,44.82,45.01,44.79,44.95,124700.0,26.3284,26.44,26.3108,26.4048,124700.0
2008-01-23 12:15:00,44.98,45.21,44.86,45.18,74100.0,26.4224,26.5575,26.3519,26.5399,74100.0
2008-01-23 12:20:00,45.17,45.26,44.72,44.8,226900.0,26.534,26.5869,26.2696,26.3166,226900.0
2008-01-23 12:25:00,44.79,45.2,44.79,44.99,97100.0,26.3108,26.5516,26.3108,26.4283,97100.0
2008-01-23 12:30:00,44.99,44.99,44.63,44.68,105900.0,26.4283,26.4283,26.2168,26.2462,105900.0
2008-01-23 12:35:00,44.68,44.81,44.32,44.32,92700.0,26.2462,26.3225,26.0347,26.0347,92700.0
2008-01-23 12:40:00,44.33,44.67,44.31,44.5,80600.0,26.0406,26.2403,26.0288,26.1404,80600.0
2008-01-23 12:45:00,44.49,44.68,44.15,44.64,108900.0,26.1345,26.2462,25.9348,26.2227,108900.0
2008-01-23 12:50:00,44.66,44.76,44.54,44.76,90300.0,26.2344,26.2931,26.1639,26.2931,90300.0
2008-01-23 12:55:00,44.75,44.78,44.61,44.65,47600.0,26.2873,26.3049,26.205,26.2285,47600.0
2008-01-23 13:00:00,44.65,44.82,44.56,44.6,91600.0,26.2285,26.3284,26.1757,26.1992,91600.0
2008-01-23 13:05:00,44.61,44.89,44.6,44.71,59300.0,26.205,26.3695,26.1992,26.2638,59300.0
2008-01-23 13:10:00,44.72,44.78,44.5,44.75,58300.0,26.2696,26.3049,26.1404,26.2873,58300.0
2008-01-23 13:15:00,44.74,44.76,44.55,44.64,105800.0,26.2814,26.2931,26.1698,26.2227,105800.0
2008-01-23 13:20:00,44.64,44.77,44.54,44.59,172800.0,26.2227,26.299,26.1639,26.1933,172800.0
2008-01-23 13:25:00,44.59,44.6,44.35,44.35,139800.0,26.1933,26.1992,26.0523,26.0523,139800.0
2008-01-23 13:30:00,44.36,44.51,44.12,44.48,177800.0,26.0582,26.1463,25.9172,26.1287,177800.0
2008-01-23 13:35:00,44.48,44.7,44.48,44.68,122100.0,26.1287,26.2579,26.1287,26.2462,122100.0
2008-01-23 13:40:00,44.68,44.92,44.5,44.8,143500.0,26.2462,26.3871,26.1404,26.3166,143500.0
2008-01-23 13:45:00,44.8,45.03,44.71,44.97,98100.0,26.3166,26.4518,26.2638,26.4165,98100.0
2008-01-23 13:50:00,44.97,45.04,44.8,44.84,83400.0,26.4165,26.4576,26.3166,26.3401,83400.0
2008-01-23 13:55:00,44.84,45.02,44.79,44.99,95500.0,26.3401,26.4459,26.3108,26.4283,95500.0
2008-01-23 14:00:00,45.0,45.0,44.86,44.89,49900.0,26.4341,26.4341,26.3519,26.3695,49900.0
2008-01-23 14:05:00,44.89,45.22,44.82,45.22,114400.0,26.3695,26.5634,26.3284,26.5634,114400.0
2008-01-23 14:10:00,45.21,45.36,45.0,45.34,80700.0,26.5575,26.6456,26.4341,26.6339,80700.0
2008-01-23 14:15:00,45.33,45.43,45.17,45.19,112600.0,26.628,26.6867,26.534,26.5457,112600.0
2008-01-23 14:20:00,45.19,45.57,45.18,45.56,113100.0,26.5457,26.769,26.5399,26.7631,113100.0
2008-01-23 14:25:00,45.56,45.74,45.53,45.64,153500.0,26.7631,26.8688,26.7455,26.8101,153500.0
2008-01-23 14:30:00,45.62,45.68,45.33,45.48,114300.0,26.7983,26.8336,26.628,26.7161,114300.0
2008-01-23 14:35:00,45.47,45.71,45.36,45.68,75000.0,26.7102,26.8512,26.6456,26.8336,75000.0
2008-01-23 14:40:00,45.68,45.75,45.49,45.5,241100.0,26.8336,26.8747,26.722,26.7278,241100.0
2008-01-23 14:45:00,45.5,45.57,45.24,45.48,95600.0,26.7278,26.769,26.5751,26.7161,95600.0
2008-01-23 14:50:00,45.48,45.52,45.27,45.33,84100.0,26.7161,26.7396,26.5927,26.628,84100.0
2008-01-23 14:55:00,45.34,45.55,45.26,45.55,70800.0,26.6339,26.7572,26.5869,26.7572,70800.0
2008-01-23 15:00:00,45.57,45.95,45.52,45.9,118600.0,26.769,26.9922,26.7396,26.9628,118600.0
2008-01-23 15:05:00,45.91,46.0,45.72,45.98,146400.0,26.9687,27.0216,26.8571,27.0098,146400.0
2008-01-23 15:10:00,45.99,46.3,45.95,46.3,215300.0,27.0157,27.1978,26.9922,27.1978,215300.0
2008-01-23 15:15:00,46.3,46.31,45.98,46.1,191200.0,27.1978,27.2037,27.0098,27.0803,191200.0
2008-01-23 15:20:00,46.11,46.36,46.1,46.35,191500.0,27.0862,27.233,27.0803,27.2272,191500.0
2008-01-23 15:25:00,46.36,46.63,46.3,46.55,262600.0,27.233,27.3916,27.1978,27.3446,262600.0
2008-01-23 15:30:00,46.54,46.69,46.46,46.68,247000.0,27.3388,27.4269,27.2918,27.421,247000.0
2008-01-23 15:35:00,46.67,47.04,46.64,46.9,259300.0,27.4151,27.6325,27.3975,27.5502,259300.0
2008-01-23 15:40:00,47.03,47.22,46.68,46.81,313200.0,27.6266,27.7382,27.421,27.4974,313200.0
2008-01-23 15:45:00,46.81,47.1,46.7,46.82,204900.0,27.4974,27.6677,27.4327,27.5032,204900.0
2008-01-23 15:50:00,46.98,47.01,46.71,46.77,240000.0,27.5972,27.6149,27.4386,27.4739,240000.0
2008-01-23 15:55:00,46.78,47.01,46.71,46.9,192100.0,27.4797,27.6149,27.4386,27.5502,192100.0
2008-01-24 09:30:00,47.05,47.68,47.05,47.61,142400.0,27.6383,28.0084,27.6383,27.9673,142400.0
2008-01-24 09:35:00,47.6,47.78,47.33,47.5,277500.0,27.9614,28.0672,27.8028,27.9027,277500.0
2008-01-24 09:40:00,47.5,47.64,47.41,47.62,349300.0,27.9027,27.9849,27.8498,27.9732,349300.0
2008-01-24 09:45:00,47.63,47.7,47.5,47.7,184700.0,27.9791,28.0202,27.9027,28.0202,184700.0
2008-01-24 09:50:00,47.7,47.95,47.5,47.93,232400.0,28.0202,28.167,27.9027,28.1553,232400.0
2008-01-24 09:55:00,47.95,48.0,47.5,47.55,265900.0,28.167,28.1964,27.9027,27.9321,265900.0
2008-01-24 10:00:00,47.51,47.66,47.45,47.6,244400.0,27.9086,27.9967,27.8733,27.9614,244400.0
2008-01-24 10:05:00,47.57,47.85,47.5,47.5,175400.0,27.9438,28.1083,27.9027,27.9027,175400.0
2008-01-24 10:10:00,47.5,47.53,47.1,47.11,192200.0,27.9027,27.9203,27.6677,27.6736,192200.0
2008-01-24 10:15:00,47.1,47.44,47.09,47.17,141000.0,27.6677,27.8674,27.6618,27.7088,141000.0
2008-01-24 10:20:00,47.17,47.17,46.94,47.15,128900.0,27.7088,27.7088,27.5737,27.6971,128900.0
2008-01-24 10:25:00,47.15,47.44,47.08,47.27,121400.0,27.6971,27.8674,27.656,27.7676,121400.0
2008-01-24 10:30:00,47.27,47.34,46.95,47.21,203600.0,27.7676,27.8087,27.5796,27.7323,203600.0
2008-01-24 10:35:00,47.22,47.54,47.13,47.51,199200.0,27.7382,27.9262,27.6853,27.9086,199200.0
2008-01-24 10:40:00,47.52,47.54,47.2,47.2,164800.0,27.9144,27.9262,27.7265,27.7265,164800.0
2008-01-24 10:45:00,47.2,47.3,47.06,47.16,108600.0,27.7265,27.7852,27.6442,27.703,108600.0
2008-01-24 10:50:00,47.15,47.19,47.0,47.05,85300.0,27.6971,27.7206,27.609,27.6383,85300.0
2008-01-24 10:55:00,47.05,47.29,47.05,47.23,73000.0,27.6383,27.7793,27.6383,27.7441,73000.0
2008-01-24 11:00:00,47.23,47.23,46.92,47.03,137100.0,27.7441,27.7441,27.562,27.6266,137100.0
2008-01-24 11:05:00,47.03,47.12,46.91,47.0,81200.0,27.6266,27.6795,27.5561,27.609,81200.0
2008-01-24 11:10:00,47.01,47.25,47.01,47.22,39100.0,27.6149,27.7558,27.6149,27.7382,39100.0
2008-01-24 11:15:00,47.18,47.33,47.15,47.26,39800.0,27.7147,27.8028,27.6971,27.7617,39800.0
2008-01-24 11:20:00,47.28,47.34,47.22,47.3,44600.0,27.7735,27.8087,27.7382,27.7852,44600.0
2008-01-24 11:25:00,47.32,47.41,47.31,47.41,71000.0,27.797,27.8498,27.7911,27.8498,71000.0
2008-01-24 11:30:00,47.41,47.41,47.28,47.33,74000.0,27.8498,27.8498,27.7735,27.8028,74000.0
2008-01-24 11:35:00,47.31,47.33,47.17,47.22,39400.0,27.7911,27.8028,27.7088,27.7382,39400.0
2008-01-24 11:40:00,47.21,47.22,47.14,47.17,84600.0,27.7323,27.7382,27.6912,27.7088,84600.0
2008-01-24 11:45:00,47.18,47.21,47.14,47.18,107000.0,27.7147,27.7323,27.6912,27.7147,107000.0
2008-01-24 11:50:00,47.2,47.29,47.11,47.11,80400.0,27.7265,27.7793,27.6736,27.6736,80400.0
2008-01-24 11:55:00,47.12,47.17,46.93,46.95,66300.0,27.6795,27.7088,27.5679,27.5796,66300.0
2008-01-24 12:00:00,46.93,47.04,46.9,47.02,41100.0,27.5679,27.6325,27.5502,27.6207,41100.0
2008-01-24 12:05:00,46.99,46.99,46.75,46.78,103300.0,27.6031,27.6031,27.4621,27.4797,103300.0
2008-01-24 12:10:00,46.78,46.79,46.66,46.75,87500.0,27.4797,27.4856,27.4093,27.4621,87500.0
2008-01-24 12:15:00,46.74,46.78,46.47,46.77,114200.0,27.4562,27.4797,27.2976,27.4739,114200.0
2008-01-24 12:20:00,46.77,46.86,46.62,46.69,60000.0,27.4739,27.5267,27.3858,27.4269,60000.0
2008-01-24 12:25:00,46.7,46.71,46.58,46.7,47500.0,27.4327,27.4386,27.3623,27.4327,47500.0
2008-01-24 12:30:00,46.71,46.78,46.58,46.61,59800.0,27.4386,27.4797,27.3623,27.3799,59800.0
2008-01-24 12:35:00,46.59,46.59,46.15,46.18,108300.0,27.3681,27.3681,27.1097,27.1273,108300.0
2008-01-24 12:40:00,46.17,46.34,46.15,46.26,51000.0,27.1214,27.2213,27.1097,27.1743,51000.0
2008-01-24 12:45:00,46.27,46.47,46.27,46.3,123400.0,27.1802,27.2976,27.1802,27.1978,123400.0
2008-01-24 12:50:00,46.31,46.35,46.19,46.3,110200.0,27.2037,27.2272,27.1332,27.1978,110200.0
2008-01-24 12:55:00,46.31,46.48,46.3,46.44,26900.0,27.2037,27.3035,27.1978,27.28,26900.0
2008-01-24 13:00:00,46.44,46.45,46.31,46.41,47800.0,27.28,27.2859,27.2037,27.2624,47800.0
2008-01-24 13:05:00,46.4,46.46,46.29,46.3,45200.0,27.2565,27.2918,27.1919,27.1978,45200.0
2008-01-24 13:10:00,46.31,46.55,46.22,46.49,83800.0,27.2037,27.3446,27.1508,27.3094,83800.0
2008-01-24 13:15:00,46.52,46.54,46.43,46.44,47200.0,27.327,27.3388,27.2741,27.28,47200.0
2008-01-24 13:20:00,46.41,46.7,46.4,46.48,52700.0,27.2624,27.4327,27.2565,27.3035,52700.0
2008-01-24 13:25:00,46.49,46.65,46.41,46.45,46900.0,27.3094,27.4034,27.2624,27.2859,46900.0
2008-01-24 13:30:00,46.46,46.57,46.34,46.52,42100.0,27.2918,27.3564,27.2213,27.327,42100.0
2008-01-24 13:35:00,46.52,46.56,46.19,46.5,43900.0,27.327,27.3505,27.1332,27.3153,43900.0
2008-01-24 13:40:00,46.51,46.65,46.51,46.57,106900.0,27.3211,27.4034,27.3211,27.3564,106900.0
2008-01-24 13:45:00,46.58,46.74,46.55,46.64,26500.0,27.3623,27.4562,27.3446,27.3975,26500.0
2008-01-24 13:50:00,46.64,46.86,46.64,46.81,63100.0,27.3975,27.5267,27.3975,27.4974,63100.0
2008-01-24 13:55:00,46.81,46.81,46.56,46.6,54400.0,27.4974,27.4974,27.3505,27.374,54400.0
2008-01-24 14:00:00,46.6,46.64,46.46,46.64,49300.0,27.374,27.3975,27.2918,27.3975,49300.0
2008-01-24 14:05:00,46.64,46.85,46.64,46.77,40300.0,27.3975,27.5209,27.3975,27.4739,40300.0
2008-01-24 14:10:00,46.78,46.82,46.56,46.66,41000.0,27.4797,27.5032,27.3505,27.4093,41000.0
2008-01-24 14:15:00,46.64,46.64,46.49,46.5,57300.0,27.3975,27.3975,27.3094,27.3153,57300.0
2008-01-24 14:20:00,46.51,46.76,46.5,46.76,44900.0,27.3211,27.468,27.3153,27.468,44900.0
2008-01-24 14:25:00,46.77,46.85,46.67,46.71,40400.0,27.4739,27.5209,27.4151,27.4386,40400.0
2008-01-24 14:30:00,46.71,46.83,46.71,46.75,53700.0,27.4386,27.5091,27.4386,27.4621,53700.0
2008-01-24 14:35:00,46.76,46.88,46.75,46.88,45100.0,27.468,27.5385,27.4621,27.5385,45100.0
2008-01-24 14:40:00,46.88,47.0,46.79,46.79,96100.0,27.5385,27.609,27.4856,27.4856,96100.0
2008-01-24 14:45:00,46.8,46.82,46.53,46.7,135000.0,27.4915,27.5032,27.3329,27.4327,135000.0
2008-01-24 14:50:00,46.69,46.73,46.51,46.61,79200.0,27.4269,27.4504,27.3211,27.3799,79200.0
2008-01-24 14:55:00,46.62,46.73,46.48,46.62,97900.0,27.3858,27.4504,27.3035,27.3858,97900.0
2008-01-24 15:00:00,46.62,46.76,46.57,46.73,72400.0,27.3858,27.468,27.3564,27.4504,72400.0
2008-01-24 15:05:00,46.73,46.73,46.63,46.68,73800.0,27.4504,27.4504,27.3916,27.421,73800.0
2008-01-24 15:10:00,46.69,46.69,46.56,46.58,75000.0,27.4269,27.4269,27.3505,27.3623,75000.0
2008-01-24 15:15:00,46.57,46.66,46.44,46.63,103100.0,27.3564,27.4093,27.28,27.3916,103100.0
2008-01-24 15:20:00,46.63,46.74,46.62,46.72,63000.0,27.3916,27.4562,27.3858,27.4445,63000.0
2008-01-24 15:25:00,46.75,46.82,46.68,46.77,115000.0,27.4621,27.5032,27.421,27.4739,115000.0
2008-01-24 15:30:00,46.76,46.84,46.74,46.8,67000.0,27.468,27.515,27.4562,27.4915,67000.0
2008-01-24 15:35:00,46.8,46.87,46.76,46.85,87400.0,27.4915,27.5326,27.468,27.5209,87400.0
2008-01-24 15:40:00,46.85,47.04,46.85,47.0,170400.0,27.5209,27.6325,27.5209,27.609,170400.0
2008-01-24 15:45:00,46.99,47.08,46.98,46.99,210200.0,27.6031,27.656,27.5972,27.6031,210200.0
2008-01-24 15:50:00,46.99,47.05,46.73,47.01,239700.0,27.6031,27.6383,27.4504,27.6149,239700.0
2008-01-24 15:55:00,47.01,47.04,46.94,46.96,164900.0,27.6149,27.6325,27.5737,27.5855,164900.0
2008-01-25 09:30:00,47.54,47.54,47.11,47.35,98800.0,27.9262,27.9262,27.6736,27.8146,98800.0
2008-01-25 09:35:00,47.35,47.63,47.31,47.42,64200.0,27.8146,27.9791,27.7911,27.8557,64200.0
2008-01-25 09:40:00,47.41,47.51,47.34,47.39,76300.0,27.8498,27.9086,27.8087,27.8381,76300.0
2008-01-25 09:45:00,47.37,47.55,47.3,47.45,77000.0,27.8263,27.9321,27.7852,27.8733,77000.0
2008-01-25 09:50:00,47.45,47.5,46.99,47.02,144900.0,27.8733,27.9027,27.6031,27.6207,144900.0
2008-01-25 09:55:00,47.01,47.15,46.88,46.92,87500.0,27.6149,27.6971,27.5385,27.562,87500.0
2008-01-25 10:00:00,46.91,47.0,46.78,47.0,61500.0,27.5561,27.609,27.4797,27.609,61500.0
2008-01-25 10:05:00,46.97,46.98,46.75,46.78,78600.0,27.5914,27.5972,27.4621,27.4797,78600.0
2008-01-25 10:10:00,46.78,46.8,46.51,46.6,96100.0,27.4797,27.4915,27.3211,27.374,96100.0
2008-01-25 10:15:00,46.59,46.78,46.56,46.78,63600.0,27.3681,27.4797,27.3505,27.4797,63600.0
2008-01-25 10:20:00,46.79,46.85,46.47,46.47,83200.0,27.4856,27.5209,27.2976,27.2976,83200.0
2008-01-25 10:25:00,46.46,46.8,46.42,46.44,100200.0,27.2918,27.4915,27.2683,27.28,100200.0
2008-01-25 10:30:00,46.45,46.47,46.19,46.19,76700.0,27.2859,27.2976,27.1332,27.1332,76700.0
2008-01-25 10:35:00,46.17,46.47,46.09,46.26,141000.0,27.1214,27.2976,27.0744,27.1743,141000.0
2008-01-25 10:40:00,46.32,46.42,46.16,46.42,88800.0,27.2095,27.2683,27.1155,27.2683,88800.0
2008-01-25 10:45:00,46.44,46.65,46.41,46.62,61000.0,27.28,27.4034,27.2624,27.3858,61000.0
2008-01-25 10:50:00,46.62,46.63,46.17,46.32,66700.0,27.3858,27.3916,27.1214,27.2095,66700.0
2008-01-25 10:55:00,46.34,46.4,46.1,46.18,68600.0,27.2213,27.2565,27.0803,27.1273,68600.0
2008-01-25 11:00:00,46.16,46.22,45.79,46.1,159100.0,27.1155,27.1508,26.8982,27.0803,159100.0
2008-01-25 11:05:00,46.07,46.52,46.07,46.41,91200.0,27.0627,27.327,27.0627,27.2624,91200.0
2008-01-25 11:10:00,46.39,46.41,46.16,46.29,51500.0,27.2506,27.2624,27.1155,27.1919,51500.0
2008-01-25 11:15:00,46.29,46.46,46.25,46.46,37600.0,27.1919,27.2918,27.1684,27.2918,37600.0
2008-01-25 11:20:00,46.43,46.48,46.22,46.26,82400.0,27.2741,27.3035,27.1508,27.1743,82400.0
2008-01-25 11:25:00,46.26,46.29,46.02,46.24,93400.0,27.1743,27.1919,27.0333,27.1625,93400.0
2008-01-25 11:30:00,46.24,46.44,46.21,46.36,60700.0,27.1625,27.28,27.1449,27.233,60700.0
2008-01-25 11:35:00,46.36,46.48,46.31,46.31,35500.0,27.233,27.3035,27.2037,27.2037,35500.0
2008-01-25 11:40:00,46.3,46.38,46.26,46.35,34500.0,27.1978,27.2448,27.1743,27.2272,34500.0
2008-01-25 11:45:00,46.35,46.49,46.29,46.35,44000.0,27.2272,27.3094,27.1919,27.2272,44000.0
2008-01-25 11:50:00,46.33,46.5,46.31,46.45,34800.0,27.2154,27.3153,27.2037,27.2859,34800.0
2008-01-25 11:55:00,46.46,46.48,46.32,46.4,49100.0,27.2918,27.3035,27.2095,27.2565,49100.0
2008-01-25 12:00:00,46.4,46.45,46.17,46.2,75200.0,27.2565,27.2859,27.1214,27.139,75200.0
2008-01-25 12:05:00,46.2,46.59,46.19,46.39,173200.0,27.139,27.3681,27.1332,27.2506,173200.0
2008-01-25 12:10:00,46.39,46.54,46.39,46.45,67400.0,27.2506,27.3388,27.2506,27.2859,67400.0
2008-01-25 12:15:00,46.44,46.51,46.35,46.45,62600.0,27.28,27.3211,27.2272,27.2859,62600.0
2008-01-25 12:20:00,46.45,46.56,46.43,46.54,54100.0,27.2859,27.3505,27.2741,27.3388,54100.0
2008-01-25 12:25:00,46.55,46.55,46.42,46.43,27100.0,27.3446,27.3446,27.2683,27.2741,27100.0
2008-01-25 12:30:00,46.43,46.47,46.4,46.42,39800.0,27.2741,27.2976,27.2565,27.2683,39800.0
2008-01-25 12:35:00,46.43,46.53,46.33,46.36,35100.0,27.2741,27.3329,27.2154,27.233,35100.0
2008-01-25 12:40:00,46.36,46.44,46.3,46.44,57900.0,27.233,27.28,27.1978,27.28,57900.0
2008-01-25 12:45:00,46.43,46.43,46.07,46.16,152300.0,27.2741,27.2741,27.0627,27.1155,152300.0
2008-01-25 12:50:00,46.16,46.32,46.12,46.22,72700.0,27.1155,27.2095,27.092,27.1508,72700.0
2008-01-25 12:55:00,46.22,46.22,45.94,45.98,69400.0,27.1508,27.1508,26.9863,27.0098,69400.0
2008-01-25 13:00:00,45.99,46.16,45.93,45.95,100200.0,27.0157,27.1155,26.9804,26.9922,100200.0
2008-01-25 13:05:00,45.95,46.07,45.95,46.03,96700.0,26.9922,27.0627,26.9922,27.0392,96700.0
2008-01-25 13:10:00,46.05,46.22,46.03,46.15,56200.0,27.0509,27.1508,27.0392,27.1097,56200.0
2008-01-25 13:15:00,46.16,46.18,46.0,46.06,50000.0,27.1155,27.1273,27.0216,27.0568,50000.0
2008-01-25 13:20:00,46.07,46.09,45.9,45.94,54300.0,27.0627,27.0744,26.9628,26.9863,54300.0
2008-01-25 13:25:00,45.94,45.99,45.77,45.87,57000.0,26.9863,27.0157,26.8864,26.9452,57000.0
2008-01-25 13:30:00,45.85,45.95,45.85,45.89,51000.0,26.9334,26.9922,26.9334,26.9569,51000.0
2008-01-25 13:35:00,45.89,45.89,45.57,45.85,129900.0,26.9569,26.9569,26.769,26.9334,129900.0
2008-01-25 13:40:00,45.85,45.9,45.72,45.81,41000.0,26.9334,26.9628,26.8571,26.9099,41000.0
2008-01-25 13:45:00,45.82,45.86,45.6,45.63,46600.0,26.9158,26.9393,26.7866,26.8042,46600.0
2008-01-25 13:50:00,45.62,45.7,45.44,45.5,70100.0,26.7983,26.8453,26.6926,26.7278,70100.0
2008-01-25 13:55:00,45.51,45.7,45.51,45.59,77200.0,26.7337,26.8453,26.7337,26.7807,77200.0
2008-01-25 14:00:00,45.59,45.6,45.44,45.51,69800.0,26.7807,26.7866,26.6926,26.7337,69800.0
2008-01-25 14:05:00,45.51,45.58,45.35,45.48,112400.0,26.7337,26.7748,26.6397,26.7161,112400.0
2008-01-25 14:10:00,45.48,45.59,45.36,45.59,139900.0,26.7161,26.7807,26.6456,26.7807,139900.0
2008-01-25 14:15:00,45.57,45.63,45.46,45.51,79100.0,26.769,26.8042,26.7043,26.7337,79100.0
2008-01-25 14:20:00,45.5,45.62,45.41,45.56,81500.0,26.7278,26.7983,26.675,26.7631,81500.0
2008-01-25 14:25:00,45.57,45.58,45.41,45.48,81200.0,26.769,26.7748,26.675,26.7161,81200.0
2008-01-25 14:30:00,45.47,45.71,45.47,45.68,85500.0,26.7102,26.8512,26.7102,26.8336,85500.0
2008-01-25 14:35:00,45.67,45.79,45.66,45.69,62000.0,26.8277,26.8982,26.8218,26.8395,62000.0
2008-01-25 14:40:00,45.7,45.73,45.59,45.62,61500.0,26.8453,26.8629,26.7807,26.7983,61500.0
2008-01-25 14:45:00,45.62,45.64,45.48,45.49,68500.0,26.7983,26.8101,26.7161,26.722,68500.0
2008-01-25 14:50:00,45.5,45.54,45.18,45.19,84200.0,26.7278,26.7513,26.5399,26.5457,84200.0
2008-01-25 14:55:00,45.2,45.44,45.1,45.42,69000.0,26.5516,26.6926,26.4929,26.6808,69000.0
2008-01-25 15:00:00,45.45,45.5,45.36,45.49,57900.0,26.6985,26.7278,26.6456,26.722,57900.0
2008-01-25 15:05:00,45.5,45.5,45.29,45.41,42500.0,26.7278,26.7278,26.6045,26.675,42500.0
2008-01-25 15:10:00,45.41,45.54,45.32,45.49,44500.0,26.675,26.7513,26.6221,26.722,44500.0
2008-01-25 15:15:00,45.49,45.77,45.49,45.77,68900.0,26.722,26.8864,26.722,26.8864,68900.0
2008-01-25 15:20:00,45.75,45.78,45.62,45.63,107800.0,26.8747,26.8923,26.7983,26.8042,107800.0
2008-01-25 15:25:00,45.62,45.7,45.47,45.61,95200.0,26.7983,26.8453,26.7102,26.7925,95200.0
2008-01-25 15:30:00,45.61,45.67,45.46,45.66,81400.0,26.7925,26.8277,26.7043,26.8218,81400.0
2008-01-25 15:35:00,45.66,45.82,45.62,45.64,155500.0,26.8218,26.9158,26.7983,26.8101,155500.0
2008-01-25 15:40:00,45.63,45.72,45.5,45.56,191300.0,26.8042,26.8571,26.7278,26.7631,191300.0
2008-01-25 15:45:00,45.56,45.56,45.11,45.15,209000.0,26.7631,26.7631,26.4987,26.5222,209000.0
2008-01-25 15:50:00,45.15,45.22,45.03,45.09,244600.0,26.5222,26.5634,26.4518,26.487,244600.0
2008-01-25 15:55:00,45.1,45.38,45.07,45.3,344800.0,26.4929,26.6573,26.4752,26.6104,344800.0
2008-01-28 09:30:00,45.25,45.5,45.06,45.12,83400.0,26.581,26.7278,26.4694,26.5046,83400.0
2008-01-28 09:35:00,45.13,45.37,45.11,45.22,53300.0,26.5105,26.6515,26.4987,26.5634,53300.0
2008-01-28 09:40:00,45.21,45.36,44.9,45.36,112400.0,26.5575,26.6456,26.3754,26.6456,112400.0
2008-01-28 09:45:00,45.36,45.61,45.3,45.53,97700.0,26.6456,26.7925,26.6104,26.7455,97700.0
2008-01-28 09:50:00,45.52,45.94,45.5,45.92,79900.0,26.7396,26.9863,26.7278,26.9746,79900.0
2008-01-28 09:55:00,45.93,45.97,45.69,45.94,51900.0,26.9804,27.0039,26.8395,26.9863,51900.0
2008-01-28 10:00:00,45.93,45.93,45.24,45.58,106000.0,26.9804,26.9804,26.5751,26.7748,106000.0
2008-01-28 10:05:00,45.61,45.85,45.37,45.37,93100.0,26.7925,26.9334,26.6515,26.6515,93100.0
2008-01-28 10:10:00,45.37,45.78,45.37,45.71,63300.0,26.6515,26.8923,26.6515,26.8512,63300.0
2008-01-28 10:15:00,45.71,45.9,45.71,45.88,50400.0,26.8512,26.9628,26.8512,26.9511,50400.0
2008-01-28 10:20:00,45.89,46.16,45.82,45.84,73300.0,26.9569,27.1155,26.9158,26.9276,73300.0
2008-01-28 10:25:00,45.83,46.15,45.75,46.02,54800.0,26.9217,27.1097,26.8747,27.0333,54800.0
2008-01-28 10:30:00,46.02,46.07,45.81,45.97,75100.0,27.0333,27.0627,26.9099,27.0039,75100.0
2008-01-28 10:35:00,45.97,46.05,45.58,45.75,55600.0,27.0039,27.0509,26.7748,26.8747,55600.0
2008-01-28 10:40:00,45.76,46.03,45.76,46.0,41100.0,26.8806,27.0392,26.8806,27.0216,41100.0
2008-01-28 10:45:00,46.01,46.15,45.98,46.12,71400.0,27.0274,27.1097,27.0098,27.092,71400.0
2008-01-28 10:50:00,46.12,46.23,46.02,46.08,62300.0,27.092,27.1567,27.0333,27.0685,62300.0
2008-01-28 10:55:00,46.1,46.39,46.1,46.34,85400.0,27.0803,27.2506,27.0803,27.2213,85400.0
2008-01-28 11:00:00,46.34,46.54,46.3,46.53,53700.0,27.2213,27.3388,27.1978,27.3329,53700.0
2008-01-28 11:05:00,46.55,46.56,46.31,46.37,80000.0,27.3446,27.3505,27.2037,27.2389,80000.0
2008-01-28 11:10:00,46.38,46.45,46.31,46.33,61100.0,27.2448,27.2859,27.2037,27.2154,61100.0
2008-01-28 11:15:00,46.31,46.34,46.02,46.1,111100.0,27.2037,27.2213,27.0333,27.0803,111100.0
2008-01-28 11:20:00,46.1,46.3,45.9,46.3,106400.0,27.0803,27.1978,26.9628,27.1978,106400.0
2008-01-28 11:25:00,46.28,46.28,46.09,46.21,35800.0,27.186,27.186,27.0744,27.1449,35800.0
2008-01-28 11:30:00,46.21,46.47,46.16,46.35,126100.0,27.1449,27.2976,27.1155,27.2272,126100.0
2008-01-28 11:35:00,46.34,46.42,46.22,46.42,69600.0,27.2213,27.2683,27.1508,27.2683,69600.0
2008-01-28 11:40:00,46.4,46.48,46.36,46.36,161400.0,27.2565,27.3035,27.233,27.233,161400.0
2008-01-28 11:45:00,46.35,46.52,46.34,46.51,73300.0,27.2272,27.327,27.2213,27.3211,73300.0
2008-01-28 11:50:00,46.51,46.52,46.31,46.31,68500.0,27.3211,27.327,27.2037,27.2037,68500.0
2008-01-28 11:55:00,46.32,46.53,46.21,46.22,76300.0,27.2095,27.3329,27.1449,27.1508,76300.0
2008-01-28 12:00:00,46.22,46.25,46.1,46.17,57400.0,27.1508,27.1684,27.0803,27.1214,57400.0
2008-01-28 12:05:00,46.18,46.21,46.06,46.06,53000.0,27.1273,27.1449,27.0568,27.0568,53000.0
2008-01-28 12:10:00,46.06,46.09,46.01,46.08,24600.0,27.0568,27.0744,27.0274,27.0685,24600.0
2008-01-28 12:15:00,46.08,46.14,46.02,46.11,50800.0,27.0685,27.1038,27.0333,27.0862,50800.0
2008-01-28 12:20:00,46.11,46.22,46.11,46.21,75800.0,27.0862,27.1508,27.0862,27.1449,75800.0
2008-01-28 12:25:00,46.22,46.24,46.05,46.08,40100.0,27.1508,27.1625,27.0509,27.0685,40100.0
2008-01-28 12:30:00,46.09,46.24,46.08,46.21,55200.0,27.0744,27.1625,27.0685,27.1449,55200.0
2008-01-28 12:35:00,46.21,46.33,46.18,46.3,159500.0,27.1449,27.2154,27.1273,27.1978,159500.0
2008-01-28 12:40:00,46.3,46.61,46.28,46.6,80400.0,27.1978,27.3799,27.186,27.374,80400.0
2008-01-28 12:45:00,46.61,46.69,46.45,46.69,155600.0,27.3799,27.4269,27.2859,27.4269,155600.0
2008-01-28 12:50:00,46.67,46.7,46.55,46.58,77400.0,27.4151,27.4327,27.3446,27.3623,77400.0
2008-01-28 12:55:00,46.59,46.68,46.57,46.6,54700.0,27.3681,27.421,27.3564,27.374,54700.0
2008-01-28 13:00:00,46.61,46.81,46.54,46.81,66500.0,27.3799,27.4974,27.3388,27.4974,66500.0
2008-01-28 13:05:00,46.81,46.86,46.61,46.62,65900.0,27.4974,27.5267,27.3799,27.3858,65900.0
2008-01-28 13:10:00,46.62,46.66,46.54,46.59,59400.0,27.3858,27.4093,27.3388,27.3681,59400.0
2008-01-28 13:15:00,46.61,46.7,46.56,46.64,56900.0,27.3799,27.4327,27.3505,27.3975,56900.0
2008-01-28 13:20:00,46.64,46.87,46.64,46.84,87600.0,27.3975,27.5326,27.3975,27.515,87600.0
2008-01-28 13:25:00,46.85,46.96,46.79,46.94,86300.0,27.5209,27.5855,27.4856,27.5737,86300.0
2008-01-28 13:30:00,46.95,46.97,46.88,46.89,98700.0,27.5796,27.5914,27.5385,27.5444,98700.0
2008-01-28 13:35:00,46.89,46.9,46.85,46.85,97500.0,27.5444,27.5502,27.5209,27.5209,97500.0
2008-01-28 13:40:00,46.85,46.89,46.75,46.85,460800.0,27.5209,27.5444,27.4621,27.5209,460800.0
2008-01-28 13:45:00,46.85,46.86,46.69,46.72,37200.0,27.5209,27.5267,27.4269,27.4445,37200.0
2008-01-28 13:50:00,46.72,46.96,46.71,46.96,68400.0,27.4445,27.5855,27.4386,27.5855,68400.0
2008-01-28 13:55:00,46.96,47.0,46.91,46.91,92500.0,27.5855,27.609,27.5561,27.5561,92500.0
2008-01-28 14:00:00,46.9,47.0,46.87,46.94,90900.0,27.5502,27.609,27.5326,27.5737,90900.0
2008-01-28 14:05:00,46.96,47.11,46.95,47.1,111000.0,27.5855,27.6736,27.5796,27.6677,111000.0
2008-01-28 14:10:00,47.11,47.27,47.11,47.17,248400.0,27.6736,27.7676,27.6736,27.7088,248400.0
2008-01-28 14:15:00,47.16,47.18,47.09,47.17,102200.0,27.703,27.7147,27.6618,27.7088,102200.0
2008-01-28 14:20:00,47.18,47.25,47.13,47.18,97000.0,27.7147,27.7558,27.6853,27.7147,97000.0
2008-01-28 14:25:00,47.18,47.3,47.17,47.28,91800.0,27.7147,27.7852,27.7088,27.7735,91800.0
2008-01-28 14:30:00,47.28,47.5,47.27,47.44,133700.0,27.7735,27.9027,27.7676,27.8674,133700.0
2008-01-28 14:35:00,47.44,47.5,47.38,47.46,152800.0,27.8674,27.9027,27.8322,27.8792,152800.0
2008-01-28 14:40:00,47.45,47.5,47.38,47.49,82800.0,27.8733,27.9027,27.8322,27.8968,82800.0
2008-01-28 14:45:00,47.49,47.57,47.47,47.56,215100.0,27.8968,27.9438,27.8851,27.9379,215100.0
2008-01-28 14:50:00,47.56,47.61,47.49,47.55,326000.0,27.9379,27.9673,27.8968,27.9321,326000.0
2008-01-28 14:55:00,47.56,47.56,47.49,47.51,275200.0,27.9379,27.9379,27.8968,27.9086,275200.0
2008-01-28 15:00:00,47.51,47.61,47.45,47.56,200500.0,27.9086,27.9673,27.8733,27.9379,200500.0
2008-01-28 15:05:00,47.56,47.62,47.43,47.47,171100.0,27.9379,27.9732,27.8616,27.8851,171100.0
2008-01-28 15:10:00,47.47,47.48,47.2,47.2,191900.0,27.8851,27.8909,27.7265,27.7265,191900.0
2008-01-28 15:15:00,47.21,47.35,47.17,47.27,187000.0,27.7323,27.8146,27.7088,27.7676,187000.0
2008-01-28 15:20:00,47.27,47.48,47.27,47.42,213500.0,27.7676,27.8909,27.7676,27.8557,213500.0
2008-01-28 15:25:00,47.43,47.72,47.4,47.53,216300.0,27.8616,28.0319,27.8439,27.9203,216300.0
2008-01-28 15:30:00,47.54,47.75,47.52,47.59,148800.0,27.9262,28.0495,27.9144,27.9556,148800.0
2008-01-28 15:35:00,47.59,47.75,47.59,47.74,274000.0,27.9556,28.0495,27.9556,28.0437,274000.0
2008-01-28 15:40:00,47.76,48.17,47.75,48.1,378800.0,28.0554,28.2963,28.0495,28.2551,378800.0
2008-01-28 15:45:00,48.09,48.2,48.02,48.06,286700.0,28.2493,28.3139,28.2082,28.2316,286700.0
2008-01-28 15:50:00,48.06,48.08,47.86,47.94,326800.0,28.2316,28.2434,28.1142,28.1612,326800.0
2008-01-28 15:55:00,47.94,48.08,47.84,48.06,542300.0,28.1612,28.2434,28.1024,28.2316,542300.0
2008-01-29 09:30:00,47.53,48.12,47.53,48.03,207900.0,27.9203,28.2669,27.9203,28.214,207900.0
2008-01-29 09:35:00,47.99,48.14,47.95,48.08,154300.0,28.1905,28.2786,28.167,28.2434,154300.0
2008-01-29 09:40:00,48.05,48.15,47.97,47.98,120400.0,28.2258,28.2845,28.1788,28.1847,120400.0
2008-01-29 09:45:00,47.98,48.15,47.82,48.12,191700.0,28.1847,28.2845,28.0907,28.2669,191700.0
2008-01-29 09:50:00,48.13,48.13,47.79,47.87,108400.0,28.2728,28.2728,28.073,28.12,108400.0
2008-01-29 09:55:00,47.86,47.95,47.75,47.77,83700.0,28.1142,28.167,28.0495,28.0613,83700.0
2008-01-29 10:00:00,47.76,47.94,47.56,47.91,147600.0,28.0554,28.1612,27.9379,28.1435,147600.0
2008-01-29 10:05:00,47.9,48.09,47.76,47.85,88600.0,28.1377,28.2493,28.0554,28.1083,88600.0
2008-01-29 10:10:00,47.87,48.4,47.85,48.22,81800.0,28.12,28.4314,28.1083,28.3256,81800.0
2008-01-29 10:15:00,48.23,48.23,47.88,47.9,80500.0,28.3315,28.3315,28.1259,28.1377,80500.0
2008-01-29 10:20:00,47.9,48.22,47.9,48.11,39700.0,28.1377,28.3256,28.1377,28.261,39700.0
2008-01-29 10:25:00,48.11,48.17,47.93,48.04,41800.0,28.261,28.2963,28.1553,28.2199,41800.0
2008-01-29 10:30:00,48.06,48.1,47.9,47.9,30900.0,28.2316,28.2551,28.1377,28.1377,30900.0
2008-01-29 10:35:00,47.91,47.95,47.82,47.89,42700.0,28.1435,28.167,28.0907,28.1318,42700.0
2008-01-29 10:40:00,47.88,47.95,47.75,47.8,53000.0,28.1259,28.167,28.0495,28.0789,53000.0
2008-01-29 10:45:00,47.8,47.8,47.7,47.71,41100.0,28.0789,28.0789,28.0202,28.026,41100.0
2008-01-29 10:50:00,47.72,47.73,47.52,47.52,56300.0,28.0319,28.0378,27.9144,27.9144,56300.0
2008-01-29 10:55:00,47.52,47.79,47.52,47.78,39400.0,27.9144,28.073,27.9144,28.0672,39400.0
2008-01-29 11:00:00,47.77,47.92,47.76,47.8,42700.0,28.0613,28.1494,28.0554,28.0789,42700.0
2008-01-29 11:05:00,47.8,47.9,47.75,47.82,34300.0,28.0789,28.1377,28.0495,28.0907,34300.0
2008-01-29 11:10:00,47.82,47.82,47.59,47.64,76200.0,28.0907,28.0907,27.9556,27.9849,76200.0
2008-01-29 11:15:00,47.63,47.77,47.48,47.77,79000.0,27.9791,28.0613,27.8909,28.0613,79000.0
2008-01-29 11:20:00,47.77,47.77,47.57,47.6,40000.0,28.0613,28.0613,27.9438,27.9614,40000.0
2008-01-29 11:25:00,47.64,47.81,47.62,47.76,23800.0,27.9849,28.0848,27.9732,28.0554,23800.0
2008-01-29 11:30:00,47.76,47.8,47.74,47.78,32700.0,28.0554,28.0789,28.0437,28.0672,32700.0
2008-01-29 11:35:00,47.77,47.99,47.72,47.97,40900.0,28.0613,28.1905,28.0319,28.1788,40900.0
2008-01-29 11:40:00,47.99,48.05,47.97,48.01,71500.0,28.1905,28.2258,28.1788,28.2023,71500.0
2008-01-29 11:45:00,48.01,48.15,48.0,48.09,55300.0,28.2023,28.2845,28.1964,28.2493,55300.0
2008-01-29 11:50:00,48.08,48.13,48.05,48.11,49100.0,28.2434,28.2728,28.2258,28.261,49100.0
2008-01-29 11:55:00,48.1,48.31,48.1,48.31,53900.0,28.2551,28.3785,28.2551,28.3785,53900.0
2008-01-29 12:00:00,48.29,48.33,48.25,48.31,53100.0,28.3668,28.3903,28.3433,28.3785,53100.0
2008-01-29 12:05:00,48.32,48.32,48.21,48.21,60900.0,28.3844,28.3844,28.3198,28.3198,60900.0
2008-01-29 12:10:00,48.2,48.27,48.1,48.25,52600.0,28.3139,28.355,28.2551,28.3433,52600.0
2008-01-29 12:15:00,48.27,48.28,48.16,48.2,38700.0,28.355,28.3609,28.2904,28.3139,38700.0
2008-01-29 12:20:00,48.21,48.45,48.21,48.4,120700.0,28.3198,28.4607,28.3198,28.4314,120700.0
2008-01-29 12:25:00,48.4,48.41,48.2,48.29,57800.0,28.4314,28.4372,28.3139,28.3668,57800.0
2008-01-29 12:30:00,48.29,48.34,48.15,48.16,59600.0,28.3668,28.3961,28.2845,28.2904,59600.0
2008-01-29 12:35:00,48.16,48.24,48.13,48.16,54500.0,28.2904,28.3374,28.2728,28.2904,54500.0
2008-01-29 12:40:00,48.16,48.34,48.16,48.16,45100.0,28.2904,28.3961,28.2904,28.2904,45100.0
2008-01-29 12:45:00,48.17,48.34,48.17,48.31,64200.0,28.2963,28.3961,28.2963,28.3785,64200.0
2008-01-29 12:50:00,48.31,48.34,48.25,48.3,32200.0,28.3785,28.3961,28.3433,28.3726,32200.0
2008-01-29 12:55:00,48.31,48.39,48.29,48.37,51500.0,28.3785,28.4255,28.3668,28.4137,51500.0
2008-01-29 13:00:00,48.34,48.39,48.27,48.33,39500.0,28.3961,28.4255,28.355,28.3903,39500.0
2008-01-29 13:05:00,48.33,48.39,48.27,48.33,62800.0,28.3903,28.4255,28.355,28.3903,62800.0
2008-01-29 13:10:00,48.32,48.45,48.32,48.36,45800.0,28.3844,28.4607,28.3844,28.4079,45800.0
2008-01-29 13:15:00,48.36,48.5,48.36,48.49,89300.0,28.4079,28.4901,28.4079,28.4842,89300.0
2008-01-29 13:20:00,48.49,48.54,48.47,48.53,72400.0,28.4842,28.5136,28.4725,28.5077,72400.0
2008-01-29 13:25:00,48.54,48.77,48.52,48.75,97400.0,28.5136,28.6487,28.5019,28.637,97400.0
2008-01-29 13:30:00,48.74,48.94,48.74,48.91,122500.0,28.6311,28.7486,28.6311,28.731,122500.0
2008-01-29 13:35:00,48.91,49.05,48.87,48.88,187600.0,28.731,28.8132,28.7075,28.7133,187600.0
2008-01-29 13:40:00,48.87,48.88,48.72,48.79,133700.0,28.7075,28.7133,28.6193,28.6605,133700.0
2008-01-29 13:45:00,48.78,48.8,48.64,48.8,108900.0,28.6546,28.6663,28.5724,28.6663,108900.0
2008-01-29 13:50:00,48.79,48.8,48.68,48.73,56200.0,28.6605,28.6663,28.5959,28.6252,56200.0
2008-01-29 13:55:00,48.74,48.82,48.68,48.69,151300.0,28.6311,28.6781,28.5959,28.6017,151300.0
2008-01-29 14:00:00,48.69,48.73,48.65,48.67,99400.0,28.6017,28.6252,28.5782,28.59,99400.0
2008-01-29 14:05:00,48.66,48.76,48.59,48.69,139300.0,28.5841,28.6428,28.543,28.6017,139300.0
2008-01-29 14:10:00,48.69,48.79,48.69,48.7,57300.0,28.6017,28.6605,28.6017,28.6076,57300.0
2008-01-29 14:15:00,48.7,48.97,48.7,48.95,114100.0,28.6076,28.7662,28.6076,28.7545,114100.0
2008-01-29 14:20:00,48.95,49.01,48.8,48.97,190300.0,28.7545,28.7897,28.6663,28.7662,190300.0
2008-01-29 14:25:00,48.96,49.02,48.91,48.91,89600.0,28.7603,28.7956,28.731,28.731,89600.0
2008-01-29 14:30:00,48.92,48.99,48.91,48.98,56600.0,28.7368,28.778,28.731,28.7721,56600.0
2008-01-29 14:35:00,48.98,49.03,48.95,49.0,144700.0,28.7721,28.8015,28.7545,28.7838,144700.0
2008-01-29 14:40:00,49.0,49.01,48.94,48.96,87500.0,28.7838,28.7897,28.7486,28.7603,87500.0
2008-01-29 14:45:00,48.97,48.97,48.88,48.93,98400.0,28.7662,28.7662,28.7133,28.7427,98400.0
2008-01-29 14:50:00,48.94,49.08,48.92,49.01,101400.0,28.7486,28.8308,28.7368,28.7897,101400.0
2008-01-29 14:55:00,49.01,49.04,48.88,48.95,80600.0,28.7897,28.8073,28.7133,28.7545,80600.0
2008-01-29 15:00:00,48.95,48.97,48.83,48.95,139100.0,28.7545,28.7662,28.684,28.7545,139100.0
2008-01-29 15:05:00,48.94,49.08,48.92,49.08,113300.0,28.7486,28.8308,28.7368,28.8308,113300.0
2008-01-29 15:10:00,49.07,49.09,48.9,48.92,96200.0,28.8249,28.8367,28.7251,28.7368,96200.0
2008-01-29 15:15:00,48.9,48.92,48.78,48.8,89600.0,28.7251,28.7368,28.6546,28.6663,89600.0
2008-01-29 15:20:00,48.8,49.0,48.8,48.97,108700.0,28.6663,28.7838,28.6663,28.7662,108700.0
2008-01-29 15:25:00,48.97,48.98,48.87,48.88,108200.0,28.7662,28.7721,28.7075,28.7133,108200.0
2008-01-29 15:30:00,48.88,48.88,48.78,48.79,133200.0,28.7133,28.7133,28.6546,28.6605,133200.0
2008-01-29 15:35:00,48.8,48.85,48.75,48.82,114600.0,28.6663,28.6957,28.637,28.6781,114600.0
2008-01-29 15:40:00,48.82,48.96,48.81,48.88,189800.0,28.6781,28.7603,28.6722,28.7133,189800.0
2008-01-29 15:45:00,48.88,49.04,48.84,49.02,321600.0,28.7133,28.8073,28.6898,28.7956,321600.0
2008-01-29 15:50:00,49.02,49.07,48.92,49.02,391800.0,28.7956,28.8249,28.7368,28.7956,391800.0
2008-01-29 15:55:00,49.02,49.04,48.94,48.96,173100.0,28.7956,28.8073,28.7486,28.7603,173100.0
2008-01-30 09:30:00,48.64,48.64,47.55,47.65,524100.0,28.5724,28.5724,27.9321,27.9908,524100.0
2008-01-30 09:35:00,47.65,47.85,47.3,47.34,342800.0,27.9908,28.1083,27.7852,27.8087,342800.0
2008-01-30 09:40:00,47.34,47.45,47.05,47.09,218800.0,27.8087,27.8733,27.6383,27.6618,218800.0
2008-01-30 09:45:00,47.09,47.35,47.06,47.32,170500.0,27.6618,27.8146,27.6442,27.797,170500.0
2008-01-30 09:50:00,47.31,47.56,47.23,47.55,122400.0,27.7911,27.9379,27.7441,27.9321,122400.0
2008-01-30 09:55:00,47.55,47.56,47.43,47.44,99500.0,27.9321,27.9379,27.8616,27.8674,99500.0
2008-01-30 10:00:00,47.44,47.67,47.43,47.55,100400.0,27.8674,28.0026,27.8616,27.9321,100400.0
2008-01-30 10:05:00,47.55,47.73,47.43,47.73,56600.0,27.9321,28.0378,27.8616,28.0378,56600.0
2008-01-30 10:10:00,47.71,47.88,47.63,47.63,74100.0,28.026,28.1259,27.9791,27.9791,74100.0
2008-01-30 10:15:00,47.64,47.64,47.46,47.49,91900.0,27.9849,27.9849,27.8792,27.8968,91900.0
2008-01-30 10:20:00,47.49,47.77,47.45,47.58,135600.0,27.8968,28.0613,27.8733,27.9497,135600.0
2008-01-30 10:25:00,47.57,47.59,47.39,47.49,139100.0,27.9438,27.9556,27.8381,27.8968,139100.0
2008-01-30 10:30:00,47.5,47.51,47.31,47.31,125800.0,27.9027,27.9086,27.7911,27.7911,125800.0
2008-01-30 10:35:00,47.31,47.56,47.31,47.46,144200.0,27.7911,27.9379,27.7911,27.8792,144200.0
2008-01-30 10:40:00,47.45,47.48,47.4,47.44,78100.0,27.8733,27.8909,27.8439,27.8674,78100.0
2008-01-30 10:45:00,47.44,47.5,47.32,47.47,73600.0,27.8674,27.9027,27.797,27.8851,73600.0
2008-01-30 10:50:00,47.48,47.51,47.4,47.44,55500.0,27.8909,27.9086,27.8439,27.8674,55500.0
2008-01-30 10:55:00,47.45,47.48,47.4,47.44,64000.0,27.8733,27.8909,27.8439,27.8674,64000.0
2008-01-30 11:00:00,47.45,47.48,47.37,47.43,65900.0,27.8733,27.8909,27.8263,27.8616,65900.0
2008-01-30 11:05:00,47.43,47.48,47.43,47.45,47700.0,27.8616,27.8909,27.8616,27.8733,47700.0
2008-01-30 11:10:00,47.45,47.58,47.44,47.58,95200.0,27.8733,27.9497,27.8674,27.9497,95200.0
2008-01-30 11:15:00,47.57,47.58,47.45,47.45,73400.0,27.9438,27.9497,27.8733,27.8733,73400.0
2008-01-30 11:20:00,47.45,47.46,47.38,47.39,46500.0,27.8733,27.8792,27.8322,27.8381,46500.0
2008-01-30 11:25:00,47.39,47.41,47.35,47.36,32800.0,27.8381,27.8498,27.8146,27.8205,32800.0
2008-01-30 11:30:00,47.36,47.47,47.35,47.44,51300.0,27.8205,27.8851,27.8146,27.8674,51300.0
2008-01-30 11:35:00,47.43,47.44,47.31,47.37,69900.0,27.8616,27.8674,27.7911,27.8263,69900.0
2008-01-30 11:40:00,47.36,47.38,47.32,47.33,36200.0,27.8205,27.8322,27.797,27.8028,36200.0
2008-01-30 11:45:00,47.34,47.43,47.23,47.42,76000.0,27.8087,27.8616,27.7441,27.8557,76000.0
2008-01-30 11:50:00,47.43,47.47,47.4,47.41,39000.0,27.8616,27.8851,27.8439,27.8498,39000.0
2008-01-30 11:55:00,47.42,47.44,47.29,47.44,60200.0,27.8557,27.8674,27.7793,27.8674,60200.0
2008-01-30 12:00:00,47.41,47.54,47.35,47.51,63300.0,27.8498,27.9262,27.8146,27.9086,63300.0
2008-01-30 12:05:00,47.5,47.65,47.49,47.6,51000.0,27.9027,27.9908,27.8968,27.9614,51000.0
2008-01-30 12:10:00,47.6,47.65,47.58,47.6,38100.0,27.9614,27.9908,27.9497,27.9614,38100.0
2008-01-30 12:15:00,47.6,47.67,47.58,47.58,43100.0,27.9614,28.0026,27.9497,27.9497,43100.0
2008-01-30 12:20:00,47.58,47.61,47.53,47.57,40700.0,27.9497,27.9673,27.9203,27.9438,40700.0
2008-01-30 12:25:00,47.59,47.61,47.52,47.57,41200.0,27.9556,27.9673,27.9144,27.9438,41200.0
2008-01-30 12:30:00,47.57,47.58,47.54,47.56,25100.0,27.9438,27.9497,27.9262,27.9379,25100.0
2008-01-30 12:35:00,47.57,47.62,47.52,47.52,62600.0,27.9438,27.9732,27.9144,27.9144,62600.0
2008-01-30 12:40:00,47.52,47.58,47.51,47.56,48200.0,27.9144,27.9497,27.9086,27.9379,48200.0
2008-01-30 12:45:00,47.54,47.61,47.53,47.6,49100.0,27.9262,27.9673,27.9203,27.9614,49100.0
2008-01-30 12:50:00,47.6,47.62,47.59,47.61,34600.0,27.9614,27.9732,27.9556,27.9673,34600.0
2008-01-30 12:55:00,47.6,47.66,47.6,47.62,41500.0,27.9614,27.9967,27.9614,27.9732,41500.0
2008-01-30 13:00:00,47.62,47.69,47.62,47.67,25400.0,27.9732,28.0143,27.9732,28.0026,25400.0
2008-01-30 13:05:00,47.67,47.68,47.63,47.66,54900.0,28.0026,28.0084,27.9791,27.9967,54900.0
2008-01-30 13:10:00,47.65,47.74,47.65,47.72,66100.0,27.9908,28.0437,27.9908,28.0319,66100.0
2008-01-30 13:15:00,47.72,47.73,47.69,47.69,19300.0,28.0319,28.0378,28.0143,28.0143,19300.0
2008-01-30 13:20:00,47.7,47.72,47.64,47.64,47300.0,28.0202,28.0319,27.9849,27.9849,47300.0
2008-01-30 13:25:00,47.65,47.73,47.62,47.66,48300.0,27.9908,28.0378,27.9732,27.9967,48300.0
2008-01-30 13:30:00,47.67,47.74,47.65,47.7,65700.0,28.0026,28.0437,27.9908,28.0202,65700.0
2008-01-30 13:35:00,47.7,47.72,47.66,47.66,54600.0,28.0202,28.0319,27.9967,27.9967,54600.0
2008-01-30 13:40:00,47.65,47.66,47.57,47.62,38500.0,27.9908,27.9967,27.9438,27.9732,38500.0
2008-01-30 13:45:00,47.62,47.8,47.59,47.71,56200.0,27.9732,28.0789,27.9556,28.026,56200.0
2008-01-30 13:50:00,47.71,47.72,47.66,47.7,29100.0,28.026,28.0319,27.9967,28.0202,29100.0
2008-01-30 13:55:00,47.71,47.76,47.68,47.75,79000.0,28.026,28.0554,28.0084,28.0495,79000.0
2008-01-30 14:00:00,47.72,47.84,47.64,47.83,45200.0,28.0319,28.1024,27.9849,28.0965,45200.0
2008-01-30 14:05:00,47.82,47.84,47.7,47.81,32400.0,28.0907,28.1024,28.0202,28.0848,32400.0
2008-01-30 14:10:00,47.79,48.0,47.74,47.99,59000.0,28.073,28.1964,28.0437,28.1905,59000.0
2008-01-30 14:15:00,47.94,48.38,47.94,48.33,181700.0,28.1612,28.4196,28.1612,28.3903,181700.0
2008-01-30 14:20:00,48.3,48.5,48.16,48.49,281100.0,28.3726,28.4901,28.2904,28.4842,281100.0
2008-01-30 14:25:00,48.5,48.61,48.33,48.47,240600.0,28.4901,28.5547,28.3903,28.4725,240600.0
2008-01-30 14:30:00,48.52,48.61,47.95,48.03,331500.0,28.5019,28.5547,28.167,28.214,331500.0
2008-01-30 14:35:00,48.01,48.05,47.58,47.86,246100.0,28.2023,28.2258,27.9497,28.1142,246100.0
2008-01-30 14:40:00,47.84,48.08,47.81,48.07,274100.0,28.1024,28.2434,28.0848,28.2375,274100.0
2008-01-30 14:45:00,48.07,48.1,47.86,48.02,174500.0,28.2375,28.2551,28.1142,28.2082,174500.0
2008-01-30 14:50:00,48.02,48.2,47.9,48.1,174100.0,28.2082,28.3139,28.1377,28.2551,174100.0
2008-01-30 14:55:00,48.1,48.4,48.07,48.4,92900.0,28.2551,28.4314,28.2375,28.4314,92900.0
2008-01-30 15:00:00,48.39,48.68,48.27,48.58,231500.0,28.4255,28.5959,28.355,28.5371,231500.0
2008-01-30 15:05:00,48.6,48.71,48.42,48.71,209500.0,28.5489,28.6135,28.4431,28.6135,209500.0
2008-01-30 15:10:00,48.7,48.79,48.33,48.5,187600.0,28.6076,28.6605,28.3903,28.4901,187600.0
2008-01-30 15:15:00,48.49,48.5,48.29,48.3,252200.0,28.4842,28.4901,28.3668,28.3726,252200.0
2008-01-30 15:20:00,48.29,48.37,48.2,48.27,214400.0,28.3668,28.4137,28.3139,28.355,214400.0
2008-01-30 15:25:00,48.27,48.37,48.16,48.33,165300.0,28.355,28.4137,28.2904,28.3903,165300.0
2008-01-30 15:30:00,48.34,48.44,48.16,48.17,165600.0,28.3961,28.4549,28.2904,28.2963,165600.0
2008-01-30 15:35:00,48.16,48.16,47.69,47.82,291900.0,28.2904,28.2904,28.0143,28.0907,291900.0
2008-01-30 15:40:00,47.81,47.93,47.64,47.64,272400.0,28.0848,28.1553,27.9849,27.9849,272400.0
2008-01-30 15:45:00,47.63,47.69,47.48,47.55,312600.0,27.9791,28.0143,27.8909,27.9321,312600.0
2008-01-30 15:50:00,47.55,47.76,47.37,47.37,360700.0,27.9321,28.0554,27.8263,27.8263,360700.0
2008-01-30 15:55:00,47.38,47.5,47.22,47.28,430700.0,27.8322,27.9027,27.7382,27.7735,430700.0
2008-01-31 09:30:00,46.64,46.64,45.61,45.99,285200.0,27.3975,27.3975,26.7925,27.0157,285200.0
2008-01-31 09:35:00,45.99,46.49,45.99,46.3,195600.0,27.0157,27.3094,27.0157,27.1978,195600.0
2008-01-31 09:40:00,46.31,47.03,46.31,46.76,155800.0,27.2037,27.6266,27.2037,27.468,155800.0
2008-01-31 09:45:00,46.76,47.02,46.51,46.98,168200.0,27.468,27.6207,27.3211,27.5972,168200.0
2008-01-31 09:50:00,46.98,47.16,46.76,47.07,185800.0,27.5972,27.703,27.468,27.6501,185800.0
2008-01-31 09:55:00,47.08,47.37,46.97,47.33,130900.0,27.656,27.8263,27.5914,27.8028,130900.0
2008-01-31 10:00:00,47.31,47.38,46.84,46.92,104200.0,27.7911,27.8322,27.515,27.562,104200.0
2008-01-31 10:05:00,46.91,47.15,46.77,47.15,137500.0,27.5561,27.6971,27.4739,27.6971,137500.0
2008-01-31 10:10:00,47.14,47.25,46.95,47.23,83300.0,27.6912,27.7558,27.5796,27.7441,83300.0
2008-01-31 10:15:00,47.23,47.25,47.02,47.05,65800.0,27.7441,27.7558,27.6207,27.6383,65800.0
2008-01-31 10:20:00,47.05,47.14,46.78,46.92,116300.0,27.6383,27.6912,27.4797,27.562,116300.0
2008-01-31 10:25:00,46.92,47.45,46.92,47.45,154300.0,27.562,27.8733,27.562,27.8733,154300.0
2008-01-31 10:30:00,47.44,47.52,47.26,47.52,77100.0,27.8674,27.9144,27.7617,27.9144,77100.0
2008-01-31 10:35:00,47.5,47.53,47.31,47.51,77900.0,27.9027,27.9203,27.7911,27.9086,77900.0
2008-01-31 10:40:00,47.51,47.56,47.42,47.47,80800.0,27.9086,27.9379,27.8557,27.8851,80800.0
2008-01-31 10:45:00,47.46,47.75,47.42,47.72,119200.0,27.8792,28.0495,27.8557,28.0319,119200.0
2008-01-31 10:50:00,47.73,48.0,47.69,47.99,135700.0,28.0378,28.1964,28.0143,28.1905,135700.0
2008-01-31 10:55:00,47.98,48.36,47.9,48.35,163200.0,28.1847,28.4079,28.1377,28.402,163200.0
2008-01-31 11:00:00,48.34,48.44,48.13,48.15,116000.0,28.3961,28.4549,28.2728,28.2845,116000.0
2008-01-31 11:05:00,48.13,48.15,47.94,47.99,80900.0,28.2728,28.2845,28.1612,28.1905,80900.0
2008-01-31 11:10:00,47.99,48.05,47.95,47.98,84700.0,28.1905,28.2258,28.167,28.1847,84700.0
2008-01-31 11:15:00,47.97,48.11,47.96,48.1,79000.0,28.1788,28.261,28.1729,28.2551,79000.0
2008-01-31 11:20:00,48.1,48.3,48.09,48.29,82100.0,28.2551,28.3726,28.2493,28.3668,82100.0
2008-01-31 11:25:00,48.29,48.64,48.24,48.54,137700.0,28.3668,28.5724,28.3374,28.5136,137700.0
2008-01-31 11:30:00,48.54,48.59,48.33,48.39,108000.0,28.5136,28.543,28.3903,28.4255,108000.0
2008-01-31 11:35:00,48.4,48.44,48.27,48.27,70100.0,28.4314,28.4549,28.355,28.355,70100.0
2008-01-31 11:40:00,48.27,48.5,48.26,48.45,64900.0,28.355,28.4901,28.3491,28.4607,64900.0
2008-01-31 11:45:00,48.46,48.87,48.39,48.79,107200.0,28.4666,28.7075,28.4255,28.6605,107200.0
2008-01-31 11:50:00,48.79,48.98,48.66,48.93,135600.0,28.6605,28.7721,28.5841,28.7427,135600.0
2008-01-31 11:55:00,48.92,48.92,48.71,48.8,108500.0,28.7368,28.7368,28.6135,28.6663,108500.0
2008-01-31 12:00:00,48.8,48.97,48.79,48.9,105200.0,28.6663,28.7662,28.6605,28.7251,105200.0
2008-01-31 12:05:00,48.9,48.94,48.74,48.9,217800.0,28.7251,28.7486,28.6311,28.7251,217800.0
2008-01-31 12:10:00,48.91,48.93,48.7,48.93,186700.0,28.731,28.7427,28.6076,28.7427,186700.0
2008-01-31 12:15:00,48.93,48.94,48.75,48.86,155800.0,28.7427,28.7486,28.637,28.7016,155800.0
2008-01-31 12:20:00,48.85,48.86,48.72,48.74,101900.0,28.6957,28.7016,28.6193,28.6311,101900.0
2008-01-31 12:25:00,48.74,48.74,48.46,48.57,124100.0,28.6311,28.6311,28.4666,28.5312,124100.0
2008-01-31 12:30:00,48.57,48.6,48.34,48.47,161200.0,28.5312,28.5489,28.3961,28.4725,161200.0
2008-01-31 12:35:00,48.45,48.7,48.43,48.7,125300.0,28.4607,28.6076,28.449,28.6076,125300.0
2008-01-31 12:40:00,48.68,48.82,48.58,48.81,167200.0,28.5959,28.6781,28.5371,28.6722,167200.0
2008-01-31 12:45:00,48.79,48.82,48.71,48.71,68500.0,28.6605,28.6781,28.6135,28.6135,68500.0
2008-01-31 12:50:00,48.71,48.71,48.5,48.54,74400.0,28.6135,28.6135,28.4901,28.5136,74400.0
2008-01-31 12:55:00,48.53,48.71,48.53,48.64,100000.0,28.5077,28.6135,28.5077,28.5724,100000.0
2008-01-31 13:00:00,48.65,48.82,48.6,48.68,52300.0,28.5782,28.6781,28.5489,28.5959,52300.0
2008-01-31 13:05:00,48.64,48.7,48.53,48.54,84300.0,28.5724,28.6076,28.5077,28.5136,84300.0
2008-01-31 13:10:00,48.54,48.8,48.53,48.69,91700.0,28.5136,28.6663,28.5077,28.6017,91700.0
2008-01-31 13:15:00,48.69,48.76,48.62,48.75,58900.0,28.6017,28.6428,28.5606,28.637,58900.0
2008-01-31 13:20:00,48.75,48.76,48.66,48.71,86200.0,28.637,28.6428,28.5841,28.6135,86200.0
2008-01-31 13:25:00,48.7,48.8,48.68,48.77,44300.0,28.6076,28.6663,28.5959,28.6487,44300.0
2008-01-31 13:30:00,48.78,48.8,48.77,48.8,30200.0,28.6546,28.6663,28.6487,28.6663,30200.0
2008-01-31 13:35:00,48.8,48.89,48.74,48.84,79900.0,28.6663,28.7192,28.6311,28.6898,79900.0
2008-01-31 13:40:00,48.84,48.9,48.73,48.81,93800.0,28.6898,28.7251,28.6252,28.6722,93800.0
2008-01-31 13:45:00,48.8,48.81,48.7,48.78,78800.0,28.6663,28.6722,28.6076,28.6546,78800.0
2008-01-31 13:50:00,48.78,48.8,48.56,48.56,118800.0,28.6546,28.6663,28.5254,28.5254,118800.0
2008-01-31 13:55:00,48.57,48.59,48.47,48.49,102200.0,28.5312,28.543,28.4725,28.4842,102200.0
2008-01-31 14:00:00,48.48,48.66,48.47,48.58,107900.0,28.4784,28.5841,28.4725,28.5371,107900.0
2008-01-31 14:05:00,48.57,48.65,48.47,48.54,115700.0,28.5312,28.5782,28.4725,28.5136,115700.0
2008-01-31 14:10:00,48.57,48.78,48.57,48.74,81100.0,28.5312,28.6546,28.5312,28.6311,81100.0
2008-01-31 14:15:00,48.73,48.9,48.69,48.88,65200.0,28.6252,28.7251,28.6017,28.7133,65200.0
2008-01-31 14:20:00,48.87,49.0,48.83,48.92,81400.0,28.7075,28.7838,28.684,28.7368,81400.0
2008-01-31 14:25:00,48.91,48.95,48.68,48.74,82600.0,28.731,28.7545,28.5959,28.6311,82600.0
2008-01-31 14:30:00,48.75,48.91,48.7,48.91,45200.0,28.637,28.731,28.6076,28.731,45200.0
2008-01-31 14:35:00,48.91,48.99,48.75,48.89,83100.0,28.731,28.778,28.637,28.7192,83100.0
2008-01-31 14:40:00,48.9,49.0,48.83,48.96,76000.0,28.7251,28.7838,28.684,28.7603,76000.0
2008-01-31 14:45:00,48.96,49.25,48.95,49.25,147600.0,28.7603,28.9307,28.7545,28.9307,147600.0
2008-01-31 14:50:00,49.25,49.34,49.17,49.25,227800.0,28.9307,28.9836,28.8837,28.9307,227800.0
2008-01-31 14:55:00,49.25,49.52,49.2,49.51,162800.0,28.9307,29.0893,28.9013,29.0834,162800.0
2008-01-31 15:00:00,49.52,49.58,49.25,49.46,254800.0,29.0893,29.1245,28.9307,29.054,254800.0
2008-01-31 15:05:00,49.46,49.64,49.36,49.58,157900.0,29.054,29.1598,28.9953,29.1245,157900.0
2008-01-31 15:10:00,49.59,49.63,49.4,49.54,151900.0,29.1304,29.1539,29.0188,29.101,151900.0
2008-01-31 15:15:00,49.54,49.55,49.35,49.4,151900.0,29.101,29.1069,28.9894,29.0188,151900.0
2008-01-31 15:20:00,49.4,49.63,49.36,49.58,244800.0,29.0188,29.1539,28.9953,29.1245,244800.0
2008-01-31 15:25:00,49.57,49.63,49.47,49.56,136300.0,29.1187,29.1539,29.0599,29.1128,136300.0
2008-01-31 15:30:00,49.57,49.63,49.47,49.48,157900.0,29.1187,29.1539,29.0599,29.0658,157900.0
2008-01-31 15:35:00,49.48,49.5,49.29,49.42,256000.0,29.0658,29.0775,28.9542,29.0305,256000.0
2008-01-31 15:40:00,49.41,49.65,49.41,49.5,233000.0,29.0247,29.1657,29.0247,29.0775,233000.0
2008-01-31 15:45:00,49.5,49.59,49.4,49.41,282800.0,29.0775,29.1304,29.0188,29.0247,282800.0
2008-01-31 15:50:00,49.41,49.43,48.92,49.0,305000.0,29.0247,29.0364,28.7368,28.7838,305000.0
2008-01-31 15:55:00,48.99,49.18,48.7,48.91,555300.0,28.778,28.8896,28.6076,28.731,555300.0
2008-02-01 09:30:00,48.73,48.92,48.16,48.86,161000.0,28.6252,28.7368,28.2904,28.7016,161000.0
2008-02-01 09:35:00,48.9,48.9,48.2,48.24,186000.0,28.7251,28.7251,28.3139,28.3374,186000.0
2008-02-01 09:40:00,48.25,48.43,48.18,48.41,66200.0,28.3433,28.449,28.3021,28.4372,66200.0
2008-02-01 09:45:00,48.43,48.74,48.37,48.61,114700.0,28.449,28.6311,28.4137,28.5547,114700.0
2008-02-01 09:50:00,48.62,48.7,48.35,48.43,67900.0,28.5606,28.6076,28.402,28.449,67900.0
2008-02-01 09:55:00,48.46,48.67,48.28,48.38,74600.0,28.4666,28.59,28.3609,28.4196,74600.0
2008-02-01 10:00:00,48.39,48.91,48.39,48.89,100500.0,28.4255,28.731,28.4255,28.7192,100500.0
2008-02-01 10:05:00,48.91,49.01,48.74,48.82,79200.0,28.731,28.7897,28.6311,28.6781,79200.0
2008-02-01 10:10:00,48.81,48.83,48.65,48.74,67800.0,28.6722,28.684,28.5782,28.6311,67800.0
2008-02-01 10:15:00,48.72,48.82,48.59,48.61,65700.0,28.6193,28.6781,28.543,28.5547,65700.0
2008-02-01 10:20:00,48.62,48.73,48.47,48.59,54500.0,28.5606,28.6252,28.4725,28.543,54500.0
2008-02-01 10:25:00,48.57,48.67,48.44,48.57,61000.0,28.5312,28.59,28.4549,28.5312,61000.0
2008-02-01 10:30:00,48.55,48.55,48.11,48.22,117500.0,28.5195,28.5195,28.261,28.3256,117500.0
2008-02-01 10:35:00,48.21,48.36,48.14,48.24,86600.0,28.3198,28.4079,28.2786,28.3374,86600.0
2008-02-01 10:40:00,48.28,48.36,48.0,48.11,78300.0,28.3609,28.4079,28.1964,28.261,78300.0
2008-02-01 10:45:00,48.09,48.3,48.01,48.03,123700.0,28.2493,28.3726,28.2023,28.214,123700.0
2008-02-01 10:50:00,48.03,48.34,48.0,48.31,57300.0,28.214,28.3961,28.1964,28.3785,57300.0
2008-02-01 10:55:00,48.31,48.32,48.09,48.22,71200.0,28.3785,28.3844,28.2493,28.3256,71200.0
2008-02-01 11:00:00,48.22,48.33,48.13,48.32,60300.0,28.3256,28.3903,28.2728,28.3844,60300.0
2008-02-01 11:05:00,48.31,48.39,48.11,48.25,95300.0,28.3785,28.4255,28.261,28.3433,95300.0
2008-02-01 11:10:00,48.22,48.31,48.2,48.27,35200.0,28.3256,28.3785,28.3139,28.355,35200.0
2008-02-01 11:15:00,48.28,48.3,47.79,47.93,161200.0,28.3609,28.3726,28.073,28.1553,161200.0
2008-02-01 11:20:00,47.92,48.13,47.8,47.94,121300.0,28.1494,28.2728,28.0789,28.1612,121300.0
2008-02-01 11:25:00,47.95,48.03,47.87,47.89,118800.0,28.167,28.214,28.12,28.1318,118800.0
2008-02-01 11:30:00,47.91,47.96,47.81,47.83,57700.0,28.1435,28.1729,28.0848,28.0965,57700.0
2008-02-01 11:35:00,47.81,47.92,47.81,47.92,51200.0,28.0848,28.1494,28.0848,28.1494,51200.0
2008-02-01 11:40:00,47.92,47.93,47.73,47.92,118600.0,28.1494,28.1553,28.0378,28.1494,118600.0
2008-02-01 11:45:00,47.91,47.93,47.81,47.83,67100.0,28.1435,28.1553,28.0848,28.0965,67100.0
2008-02-01 11:50:00,47.83,47.87,47.73,47.82,124900.0,28.0965,28.12,28.0378,28.0907,124900.0
2008-02-01 11:55:00,47.82,47.86,47.7,47.73,132300.0,28.0907,28.1142,28.0202,28.0378,132300.0
2008-02-01 12:00:00,47.74,47.75,47.58,47.7,97000.0,28.0437,28.0495,27.9497,28.0202,97000.0
2008-02-01 12:05:00,47.7,47.79,47.65,47.73,116600.0,28.0202,28.073,27.9908,28.0378,116600.0
2008-02-01 12:10:00,47.72,47.76,47.58,47.6,85000.0,28.0319,28.0554,27.9497,27.9614,85000.0
2008-02-01 12:15:00,47.61,47.83,47.6,47.68,53700.0,27.9673,28.0965,27.9614,28.0084,53700.0
2008-02-01 12:20:00,47.65,47.8,47.61,47.75,63400.0,27.9908,28.0789,27.9673,28.0495,63400.0
2008-02-01 12:25:00,47.74,47.83,47.69,47.8,69900.0,28.0437,28.0965,28.0143,28.0789,69900.0
2008-02-01 12:30:00,47.78,47.82,47.7,47.8,49300.0,28.0672,28.0907,28.0202,28.0789,49300.0
2008-02-01 12:35:00,47.81,47.83,47.71,47.71,41800.0,28.0848,28.0965,28.026,28.026,41800.0
2008-02-01 12:40:00,47.75,47.87,47.75,47.8,71800.0,28.0495,28.12,28.0495,28.0789,71800.0
2008-02-01 12:45:00,47.86,47.86,47.71,47.74,32300.0,28.1142,28.1142,28.026,28.0437,32300.0
2008-02-01 12:50:00,47.74,47.85,47.72,47.83,27700.0,28.0437,28.1083,28.0319,28.0965,27700.0
2008-02-01 12:55:00,47.83,47.88,47.67,47.73,49700.0,28.0965,28.1259,28.0026,28.0378,49700.0
2008-02-01 13:00:00,47.74,48.03,47.74,47.98,42500.0,28.0437,28.214,28.0437,28.1847,42500.0
2008-02-01 13:05:00,47.97,48.21,47.9,48.01,63900.0,28.1788,28.3198,28.1377,28.2023,63900.0
2008-02-01 13:10:00,48.01,48.07,47.87,48.07,56100.0,28.2023,28.2375,28.12,28.2375,56100.0
2008-02-01 13:15:00,48.07,48.17,48.06,48.07,46400.0,28.2375,28.2963,28.2316,28.2375,46400.0
2008-02-01 13:20:00,48.06,48.26,48.03,48.11,109400.0,28.2316,28.3491,28.214,28.261,109400.0
2008-02-01 13:25:00,48.11,48.18,48.05,48.11,44400.0,28.261,28.3021,28.2258,28.261,44400.0
2008-02-01 13:30:00,48.1,48.15,48.04,48.05,34100.0,28.2551,28.2845,28.2199,28.2258,34100.0
2008-02-01 13:35:00,48.05,48.11,48.03,48.06,48800.0,28.2258,28.261,28.214,28.2316,48800.0
2008-02-01 13:40:00,48.07,48.12,47.8,48.06,46000.0,28.2375,28.2669,28.0789,28.2316,46000.0
2008-02-01 13:45:00,48.08,48.18,48.0,48.13,50800.0,28.2434,28.3021,28.1964,28.2728,50800.0
2008-02-01 13:50:00,48.12,48.17,48.1,48.14,38500.0,28.2669,28.2963,28.2551,28.2786,38500.0
2008-02-01 13:55:00,48.13,48.19,48.05,48.05,34400.0,28.2728,28.308,28.2258,28.2258,34400.0
2008-02-01 14:00:00,48.05,48.17,48.04,48.08,33400.0,28.2258,28.2963,28.2199,28.2434,33400.0
2008-02-01 14:05:00,48.09,48.18,48.06,48.17,33100.0,28.2493,28.3021,28.2316,28.2963,33100.0
2008-02-01 14:10:00,48.15,48.34,48.14,48.31,35600.0,28.2845,28.3961,28.2786,28.3785,35600.0
2008-02-01 14:15:00,48.3,48.33,48.24,48.28,27300.0,28.3726,28.3903,28.3374,28.3609,27300.0
2008-02-01 14:20:00,48.28,48.43,48.28,48.36,47600.0,28.3609,28.449,28.3609,28.4079,47600.0
2008-02-01 14:25:00,48.36,48.39,48.27,48.3,26800.0,28.4079,28.4255,28.355,28.3726,26800.0
2008-02-01 14:30:00,48.3,48.44,48.3,48.44,42000.0,28.3726,28.4549,28.3726,28.4549,42000.0
2008-02-01 14:35:00,48.44,48.45,48.3,48.39,146300.0,28.4549,28.4607,28.3726,28.4255,146300.0
2008-02-01 14:40:00,48.4,48.4,48.33,48.36,70300.0,28.4314,28.4314,28.3903,28.4079,70300.0
2008-02-01 14:45:00,48.36,48.37,48.2,48.29,74000.0,28.4079,28.4137,28.3139,28.3668,74000.0
2008-02-01 14:50:00,48.29,48.49,48.29,48.42,53000.0,28.3668,28.4842,28.3668,28.4431,53000.0
2008-02-01 14:55:00,48.43,48.47,48.4,48.46,62300.0,28.449,28.4725,28.4314,28.4666,62300.0
2008-02-01 15:00:00,48.45,48.52,48.41,48.46,71900.0,28.4607,28.5019,28.4372,28.4666,71900.0
2008-02-01 15:05:00,48.46,48.55,48.45,48.52,82400.0,28.4666,28.5195,28.4607,28.5019,82400.0
2008-02-01 15:10:00,48.53,48.59,48.45,48.46,125200.0,28.5077,28.543,28.4607,28.4666,125200.0
2008-02-01 15:15:00,48.46,48.5,48.32,48.5,132300.0,28.4666,28.4901,28.3844,28.4901,132300.0
2008-02-01 15:20:00,48.49,48.53,48.38,48.4,124400.0,28.4842,28.5077,28.4196,28.4314,124400.0
2008-02-01 15:25:00,48.43,48.49,48.39,48.41,124100.0,28.449,28.4842,28.4255,28.4372,124100.0
2008-02-01 15:30:00,48.4,48.52,48.39,48.47,96000.0,28.4314,28.5019,28.4255,28.4725,96000.0
2008-02-01 15:35:00,48.46,48.59,48.42,48.58,70500.0,28.4666,28.543,28.4431,28.5371,70500.0
2008-02-01 15:40:00,48.58,48.7,48.58,48.69,127400.0,28.5371,28.6076,28.5371,28.6017,127400.0
2008-02-01 15:45:00,48.67,48.74,48.56,48.69,229900.0,28.59,28.6311,28.5254,28.6017,229900.0
2008-02-01 15:50:00,48.69,48.72,48.4,48.65,173600.0,28.6017,28.6193,28.4314,28.5782,173600.0
2008-02-01 15:55:00,48.65,48.66,48.51,48.59,186800.0,28.5782,28.5841,28.496,28.543,186800.0
2008-02-04 09:30:00,48.25,48.73,48.06,48.17,128000.0,28.3433,28.6252,28.2316,28.2963,128000.0
2008-02-04 09:35:00,48.17,48.3,48.11,48.25,161000.0,28.2963,28.3726,28.261,28.3433,161000.0
2008-02-04 09:40:00,48.21,48.56,48.2,48.51,156200.0,28.3198,28.5254,28.3139,28.496,156200.0
2008-02-04 09:45:00,48.5,48.64,48.38,48.5,152300.0,28.4901,28.5724,28.4196,28.4901,152300.0
2008-02-04 09:50:00,48.5,48.61,48.44,48.61,135400.0,28.4901,28.5547,28.4549,28.5547,135400.0
2008-02-04 09:55:00,48.61,48.89,48.56,48.81,135200.0,28.5547,28.7192,28.5254,28.6722,135200.0
2008-02-04 10:00:00,48.82,48.82,48.45,48.59,133800.0,28.6781,28.6781,28.4607,28.543,133800.0
2008-02-04 10:05:00,48.58,48.69,48.45,48.61,177300.0,28.5371,28.6017,28.4607,28.5547,177300.0
2008-02-04 10:10:00,48.61,48.82,48.55,48.71,75000.0,28.5547,28.6781,28.5195,28.6135,75000.0
2008-02-04 10:15:00,48.72,48.81,48.69,48.81,89900.0,28.6193,28.6722,28.6017,28.6722,89900.0
2008-02-04 10:20:00,48.81,48.81,48.6,48.7,137400.0,28.6722,28.6722,28.5489,28.6076,137400.0
2008-02-04 10:25:00,48.7,48.86,48.61,48.74,67500.0,28.6076,28.7016,28.5547,28.6311,67500.0
2008-02-04 10:30:00,48.7,48.7,48.49,48.53,90400.0,28.6076,28.6076,28.4842,28.5077,90400.0
2008-02-04 10:35:00,48.52,48.63,48.46,48.52,113900.0,28.5019,28.5665,28.4666,28.5019,113900.0
2008-02-04 10:40:00,48.51,48.72,48.4,48.72,72500.0,28.496,28.6193,28.4314,28.6193,72500.0
2008-02-04 10:45:00,48.73,48.74,48.5,48.61,68100.0,28.6252,28.6311,28.4901,28.5547,68100.0
2008-02-04 10:50:00,48.63,48.85,48.61,48.77,122300.0,28.5665,28.6957,28.5547,28.6487,122300.0
2008-02-04 10:55:00,48.78,48.81,48.63,48.64,53000.0,28.6546,28.6722,28.5665,28.5724,53000.0
2008-02-04 11:00:00,48.66,48.89,48.65,48.83,38600.0,28.5841,28.7192,28.5782,28.684,38600.0
2008-02-04 11:05:00,48.83,48.95,48.69,48.92,71900.0,28.684,28.7545,28.6017,28.7368,71900.0
2008-02-04 11:10:00,48.9,48.96,48.75,48.83,60900.0,28.7251,28.7603,28.637,28.684,60900.0
2008-02-04 11:15:00,48.85,49.12,48.85,49.01,137900.0,28.6957,28.8543,28.6957,28.7897,137900.0
2008-02-04 11:20:00,49.0,49.05,48.99,49.0,48100.0,28.7838,28.8132,28.778,28.7838,48100.0
2008-02-04 11:25:00,49.01,49.18,48.99,49.18,71200.0,28.7897,28.8896,28.778,28.8896,71200.0
2008-02-04 11:30:00,49.16,49.23,49.01,49.02,72600.0,28.8778,28.9189,28.7897,28.7956,72600.0
2008-02-04 11:35:00,49.01,49.07,48.96,48.98,119100.0,28.7897,28.8249,28.7603,28.7721,119100.0
2008-02-04 11:40:00,48.98,49.05,48.93,48.99,92900.0,28.7721,28.8132,28.7427,28.778,92900.0
2008-02-04 11:45:00,48.99,49.06,48.99,49.02,93700.0,28.778,28.8191,28.778,28.7956,93700.0
2008-02-04 11:50:00,49.02,49.1,48.99,49.05,44800.0,28.7956,28.8426,28.778,28.8132,44800.0
2008-02-04 11:55:00,49.05,49.08,48.85,48.87,53600.0,28.8132,28.8308,28.6957,28.7075,53600.0
2008-02-04 12:00:00,48.86,48.88,48.77,48.87,35500.0,28.7016,28.7133,28.6487,28.7075,35500.0
2008-02-04 12:05:00,48.85,48.87,48.66,48.72,62300.0,28.6957,28.7075,28.5841,28.6193,62300.0
2008-02-04 12:10:00,48.71,48.89,48.68,48.8,111100.0,28.6135,28.7192,28.5959,28.6663,111100.0
2008-02-04 12:15:00,48.79,48.86,48.74,48.81,31100.0,28.6605,28.7016,28.6311,28.6722,31100.0
2008-02-04 12:20:00,48.8,48.85,48.75,48.78,54600.0,28.6663,28.6957,28.637,28.6546,54600.0
2008-02-04 12:25:00,48.77,48.94,48.77,48.79,90300.0,28.6487,28.7486,28.6487,28.6605,90300.0
2008-02-04 12:30:00,48.82,48.88,48.75,48.85,82600.0,28.6781,28.7133,28.637,28.6957,82600.0
2008-02-04 12:35:00,48.88,48.9,48.77,48.84,97300.0,28.7133,28.7251,28.6487,28.6898,97300.0
2008-02-04 12:40:00,48.84,48.94,48.81,48.93,49000.0,28.6898,28.7486,28.6722,28.7427,49000.0
2008-02-04 12:45:00,48.93,49.04,48.9,48.97,55100.0,28.7427,28.8073,28.7251,28.7662,55100.0
2008-02-04 12:50:00,48.96,49.02,48.84,48.9,45700.0,28.7603,28.7956,28.6898,28.7251,45700.0
2008-02-04 12:55:00,48.9,49.02,48.88,48.95,79600.0,28.7251,28.7956,28.7133,28.7545,79600.0
2008-02-04 13:00:00,48.95,49.0,48.87,48.87,65800.0,28.7545,28.7838,28.7075,28.7075,65800.0
2008-02-04 13:05:00,48.88,48.89,48.62,48.64,123900.0,28.7133,28.7192,28.5606,28.5724,123900.0
2008-02-04 13:10:00,48.62,48.69,48.58,48.65,80400.0,28.5606,28.6017,28.5371,28.5782,80400.0
2008-02-04 13:15:00,48.63,48.84,48.61,48.83,33800.0,28.5665,28.6898,28.5547,28.684,33800.0
2008-02-04 13:20:00,48.82,48.83,48.68,48.77,28300.0,28.6781,28.684,28.5959,28.6487,28300.0
2008-02-04 13:25:00,48.77,48.78,48.63,48.64,49600.0,28.6487,28.6546,28.5665,28.5724,49600.0
2008-02-04 13:30:00,48.65,48.72,48.63,48.69,43600.0,28.5782,28.6193,28.5665,28.6017,43600.0
2008-02-04 13:35:00,48.69,48.93,48.69,48.91,58700.0,28.6017,28.7427,28.6017,28.731,58700.0
2008-02-04 13:40:00,48.91,48.99,48.9,48.97,48600.0,28.731,28.778,28.7251,28.7662,48600.0
2008-02-04 13:45:00,48.97,49.03,48.96,49.03,41400.0,28.7662,28.8015,28.7603,28.8015,41400.0
2008-02-04 13:50:00,49.05,49.08,49.03,49.04,60400.0,28.8132,28.8308,28.8015,28.8073,60400.0
2008-02-04 13:55:00,49.04,49.07,48.98,49.02,505700.0,28.8073,28.8249,28.7721,28.7956,505700.0
2008-02-04 14:00:00,49.03,49.04,48.99,49.02,262700.0,28.8015,28.8073,28.778,28.7956,262700.0
2008-02-04 14:05:00,49.02,49.04,48.97,48.97,44400.0,28.7956,28.8073,28.7662,28.7662,44400.0
2008-02-04 14:10:00,48.96,49.03,48.93,49.0,61100.0,28.7603,28.8015,28.7427,28.7838,61100.0
2008-02-04 14:15:00,49.0,49.01,48.92,49.0,157100.0,28.7838,28.7897,28.7368,28.7838,157100.0
2008-02-04 14:20:00,48.98,49.05,48.93,49.04,68700.0,28.7721,28.8132,28.7427,28.8073,68700.0
2008-02-04 14:25:00,49.04,49.1,49.0,49.05,43900.0,28.8073,28.8426,28.7838,28.8132,43900.0
2008-02-04 14:30:00,49.05,49.05,48.81,48.82,70900.0,28.8132,28.8132,28.6722,28.6781,70900.0
2008-02-04 14:35:00,48.81,48.85,48.77,48.78,173000.0,28.6722,28.6957,28.6487,28.6546,173000.0
2008-02-04 14:40:00,48.78,48.85,48.71,48.82,109500.0,28.6546,28.6957,28.6135,28.6781,109500.0
2008-02-04 14:45:00,48.83,48.88,48.77,48.87,90900.0,28.684,28.7133,28.6487,28.7075,90900.0
2008-02-04 14:50:00,48.86,48.97,48.72,48.8,175100.0,28.7016,28.7662,28.6193,28.6663,175100.0
2008-02-04 14:55:00,48.8,48.87,48.72,48.79,102300.0,28.6663,28.7075,28.6193,28.6605,102300.0
2008-02-04 15:00:00,48.79,48.85,48.75,48.82,91800.0,28.6605,28.6957,28.637,28.6781,91800.0
2008-02-04 15:05:00,48.82,48.83,48.72,48.74,93600.0,28.6781,28.684,28.6193,28.6311,93600.0
2008-02-04 15:10:00,48.77,48.9,48.76,48.86,63700.0,28.6487,28.7251,28.6428,28.7016,63700.0
2008-02-04 15:15:00,48.83,48.88,48.74,48.74,66300.0,28.684,28.7133,28.6311,28.6311,66300.0
2008-02-04 15:20:00,48.75,48.87,48.7,48.86,70100.0,28.637,28.7075,28.6076,28.7016,70100.0
2008-02-04 15:25:00,48.87,48.88,48.75,48.78,43700.0,28.7075,28.7133,28.637,28.6546,43700.0
2008-02-04 15:30:00,48.78,48.81,48.67,48.7,104100.0,28.6546,28.6722,28.59,28.6076,104100.0
2008-02-04 15:35:00,48.69,48.76,48.6,48.68,128000.0,28.6017,28.6428,28.5489,28.5959,128000.0
2008-02-04 15:40:00,48.68,48.89,48.67,48.79,227700.0,28.5959,28.7192,28.59,28.6605,227700.0
2008-02-04 15:45:00,48.78,48.81,48.61,48.75,169200.0,28.6546,28.6722,28.5547,28.637,169200.0
2008-02-04 15:50:00,48.74,48.75,48.65,48.68,133700.0,28.6311,28.637,28.5782,28.5959,133700.0
2008-02-04 15:55:00,48.69,48.69,48.48,48.53,424500.0,28.6017,28.6017,28.4784,28.5077,424500.0
2008-02-05 09:30:00,47.69,47.69,47.06,47.21,457600.0,28.0143,28.0143,27.6442,27.7323,457600.0
2008-02-05 09:35:00,47.2,47.5,47.2,47.32,206000.0,27.7265,27.9027,27.7265,27.797,206000.0
2008-02-05 09:40:00,47.33,47.39,47.18,47.26,154700.0,27.8028,27.8381,27.7147,27.7617,154700.0
2008-02-05 09:45:00,47.25,47.36,47.17,47.21,183000.0,27.7558,27.8205,27.7088,27.7323,183000.0
2008-02-05 09:50:00,47.21,47.41,47.19,47.34,174600.0,27.7323,27.8498,27.7206,27.8087,174600.0
2008-02-05 09:55:00,47.34,47.88,47.25,47.6,223000.0,27.8087,28.1259,27.7558,27.9614,223000.0
2008-02-05 10:00:00,47.59,47.62,47.46,47.46,74200.0,27.9556,27.9732,27.8792,27.8792,74200.0
2008-02-05 10:05:00,47.46,47.48,47.27,47.4,108200.0,27.8792,27.8909,27.7676,27.8439,108200.0
2008-02-05 10:10:00,47.4,47.52,47.37,47.45,138700.0,27.8439,27.9144,27.8263,27.8733,138700.0
2008-02-05 10:15:00,47.44,47.83,47.44,47.65,128500.0,27.8674,28.0965,27.8674,27.9908,128500.0
2008-02-05 10:20:00,47.65,47.78,47.62,47.72,97400.0,27.9908,28.0672,27.9732,28.0319,97400.0
2008-02-05 10:25:00,47.72,47.82,47.72,47.8,104400.0,28.0319,28.0907,28.0319,28.0789,104400.0
2008-02-05 10:30:00,47.8,47.9,47.7,47.75,174500.0,28.0789,28.1377,28.0202,28.0495,174500.0
2008-02-05 10:35:00,47.76,47.9,47.71,47.89,114600.0,28.0554,28.1377,28.026,28.1318,114600.0
2008-02-05 10:40:00,47.9,47.94,47.73,47.77,78800.0,28.1377,28.1612,28.0378,28.0613,78800.0
2008-02-05 10:45:00,47.77,47.79,47.65,47.65,97500.0,28.0613,28.073,27.9908,27.9908,97500.0
2008-02-05 10:50:00,47.63,47.67,47.47,47.54,105100.0,27.9791,28.0026,27.8851,27.9262,105100.0
2008-02-05 10:55:00,47.54,47.74,47.47,47.61,82400.0,27.9262,28.0437,27.8851,27.9673,82400.0
2008-02-05 11:00:00,47.6,47.63,47.5,47.5,74700.0,27.9614,27.9791,27.9027,27.9027,74700.0
2008-02-05 11:05:00,47.52,47.61,47.41,47.57,180700.0,27.9144,27.9673,27.8498,27.9438,180700.0
2008-02-05 11:10:00,47.56,47.59,47.5,47.57,68600.0,27.9379,27.9556,27.9027,27.9438,68600.0
2008-02-05 11:15:00,47.57,47.58,47.51,47.53,77200.0,27.9438,27.9497,27.9086,27.9203,77200.0
2008-02-05 11:20:00,47.54,47.87,47.53,47.8,106800.0,27.9262,28.12,27.9203,28.0789,106800.0
2008-02-05 11:25:00,47.78,47.87,47.69,47.85,52400.0,28.0672,28.12,28.0143,28.1083,52400.0
2008-02-05 11:30:00,47.85,47.89,47.77,47.82,55000.0,28.1083,28.1318,28.0613,28.0907,55000.0
2008-02-05 11:35:00,47.84,48.0,47.83,48.0,105300.0,28.1024,28.1964,28.0965,28.1964,105300.0
2008-02-05 11:40:00,47.99,47.99,47.81,47.84,57500.0,28.1905,28.1905,28.0848,28.1024,57500.0
2008-02-05 11:45:00,47.85,48.13,47.85,47.95,101800.0,28.1083,28.2728,28.1083,28.167,101800.0
2008-02-05 11:50:00,47.95,48.03,47.85,47.94,51700.0,28.167,28.214,28.1083,28.1612,51700.0
2008-02-05 11:55:00,47.91,47.96,47.78,47.84,88500.0,28.1435,28.1729,28.0672,28.1024,88500.0
2008-02-05 12:00:00,47.84,47.84,47.71,47.75,32600.0,28.1024,28.1024,28.026,28.0495,32600.0
2008-02-05 12:05:00,47.75,47.81,47.73,47.78,36500.0,28.0495,28.0848,28.0378,28.0672,36500.0
2008-02-05 12:10:00,47.78,47.8,47.59,47.75,39300.0,28.0672,28.0789,27.9556,28.0495,39300.0
2008-02-05 12:15:00,47.76,47.79,47.63,47.76,42600.0,28.0554,28.073,27.9791,28.0554,42600.0
2008-02-05 12:20:00,47.76,47.77,47.57,47.62,37900.0,28.0554,28.0613,27.9438,27.9732,37900.0
2008-02-05 12:25:00,47.62,47.63,47.54,47.62,51500.0,27.9732,27.9791,27.9262,27.9732,51500.0
2008-02-05 12:30:00,47.61,47.82,47.61,47.71,66700.0,27.9673,28.0907,27.9673,28.026,66700.0
2008-02-05 12:35:00,47.7,47.75,47.5,47.59,95400.0,28.0202,28.0495,27.9027,27.9556,95400.0
2008-02-05 12:40:00,47.61,47.72,47.61,47.7,24700.0,27.9673,28.0319,27.9673,28.0202,24700.0
2008-02-05 12:45:00,47.71,47.84,47.67,47.67,67000.0,28.026,28.1024,28.0026,28.0026,67000.0
2008-02-05 12:50:00,47.68,47.87,47.65,47.8,58200.0,28.0084,28.12,27.9908,28.0789,58200.0
2008-02-05 12:55:00,47.8,47.86,47.65,47.65,48000.0,28.0789,28.1142,27.9908,27.9908,48000.0
2008-02-05 13:00:00,47.66,47.83,47.65,47.65,69000.0,27.9967,28.0965,27.9908,27.9908,69000.0
2008-02-05 13:05:00,47.65,47.68,47.5,47.55,145800.0,27.9908,28.0084,27.9027,27.9321,145800.0
2008-02-05 13:10:00,47.55,47.56,47.44,47.48,89400.0,27.9321,27.9379,27.8674,27.8909,89400.0
2008-02-05 13:15:00,47.48,47.71,47.47,47.68,60900.0,27.8909,28.026,27.8851,28.0084,60900.0
2008-02-05 13:20:00,47.68,47.74,47.6,47.62,53500.0,28.0084,28.0437,27.9614,27.9732,53500.0
2008-02-05 13:25:00,47.62,47.62,47.46,47.5,59000.0,27.9732,27.9732,27.8792,27.9027,59000.0
2008-02-05 13:30:00,47.51,47.62,47.44,47.5,66600.0,27.9086,27.9732,27.8674,27.9027,66600.0
2008-02-05 13:35:00,47.5,47.62,47.42,47.51,54300.0,27.9027,27.9732,27.8557,27.9086,54300.0
2008-02-05 13:40:00,47.51,47.63,47.51,47.53,36800.0,27.9086,27.9791,27.9086,27.9203,36800.0
2008-02-05 13:45:00,47.54,47.61,47.42,47.44,77200.0,27.9262,27.9673,27.8557,27.8674,77200.0
2008-02-05 13:50:00,47.43,47.49,47.4,47.49,44700.0,27.8616,27.8968,27.8439,27.8968,44700.0
2008-02-05 13:55:00,47.5,47.51,47.25,47.31,72000.0,27.9027,27.9086,27.7558,27.7911,72000.0
2008-02-05 14:00:00,47.29,47.31,47.07,47.1,156200.0,27.7793,27.7911,27.6501,27.6677,156200.0
2008-02-05 14:05:00,47.1,47.25,47.05,47.14,172700.0,27.6677,27.7558,27.6383,27.6912,172700.0
2008-02-05 14:10:00,47.14,47.36,47.12,47.25,134500.0,27.6912,27.8205,27.6795,27.7558,134500.0
2008-02-05 14:15:00,47.24,47.33,47.15,47.2,141500.0,27.75,27.8028,27.6971,27.7265,141500.0
2008-02-05 14:20:00,47.19,47.24,47.12,47.19,128900.0,27.7206,27.75,27.6795,27.7206,128900.0
2008-02-05 14:25:00,47.19,47.24,47.11,47.17,85500.0,27.7206,27.75,27.6736,27.7088,85500.0
2008-02-05 14:30:00,47.15,47.26,47.12,47.21,65200.0,27.6971,27.7617,27.6795,27.7323,65200.0
2008-02-05 14:35:00,47.2,47.27,47.12,47.23,149100.0,27.7265,27.7676,27.6795,27.7441,149100.0
2008-02-05 14:40:00,47.23,47.23,46.93,46.97,169800.0,27.7441,27.7441,27.5679,27.5914,169800.0
2008-02-05 14:45:00,46.96,46.96,46.75,46.86,118900.0,27.5855,27.5855,27.4621,27.5267,118900.0
2008-02-05 14:50:00,46.86,46.86,46.6,46.7,137400.0,27.5267,27.5267,27.374,27.4327,137400.0
2008-02-05 14:55:00,46.71,46.76,46.53,46.54,117000.0,27.4386,27.468,27.3329,27.3388,117000.0
2008-02-05 15:00:00,46.54,46.59,46.45,46.49,183700.0,27.3388,27.3681,27.2859,27.3094,183700.0
2008-02-05 15:05:00,46.5,46.61,46.48,46.51,104000.0,27.3153,27.3799,27.3035,27.3211,104000.0
2008-02-05 15:10:00,46.53,46.54,46.36,46.38,190900.0,27.3329,27.3388,27.233,27.2448,190900.0
2008-02-05 15:15:00,46.36,46.38,46.02,46.24,340100.0,27.233,27.2448,27.0333,27.1625,340100.0
2008-02-05 15:20:00,46.24,46.47,46.24,46.38,185600.0,27.1625,27.2976,27.1625,27.2448,185600.0
2008-02-05 15:25:00,46.39,46.48,46.26,46.42,193000.0,27.2506,27.3035,27.1743,27.2683,193000.0
2008-02-05 15:30:00,46.41,46.58,46.36,46.56,177000.0,27.2624,27.3623,27.233,27.3505,177000.0
2008-02-05 15:35:00,46.57,46.74,46.56,46.58,190500.0,27.3564,27.4562,27.3505,27.3623,190500.0
2008-02-05 15:40:00,46.62,46.63,46.39,46.5,233500.0,27.3858,27.3916,27.2506,27.3153,233500.0
2008-02-05 15:45:00,46.51,46.56,46.29,46.33,229700.0,27.3211,27.3505,27.1919,27.2154,229700.0
2008-02-05 15:50:00,46.33,46.44,46.24,46.27,217200.0,27.2154,27.28,27.1625,27.1802,217200.0
2008-02-05 15:55:00,46.26,46.27,46.12,46.21,288000.0,27.1743,27.1802,27.092,27.1449,288000.0
2008-02-06 09:30:00,46.39,46.79,46.39,46.71,96200.0,27.2506,27.4856,27.2506,27.4386,96200.0
2008-02-06 09:35:00,46.69,46.69,46.42,46.53,71700.0,27.4269,27.4269,27.2683,27.3329,71700.0
2008-02-06 09:40:00,46.53,46.59,46.28,46.35,59900.0,27.3329,27.3681,27.186,27.2272,59900.0
2008-02-06 09:45:00,46.37,46.78,46.36,46.7,88300.0,27.2389,27.4797,27.233,27.4327,88300.0
2008-02-06 09:50:00,46.75,46.85,46.63,46.77,107600.0,27.4621,27.5209,27.3916,27.4739,107600.0
2008-02-06 09:55:00,46.75,46.95,46.51,46.76,117700.0,27.4621,27.5796,27.3211,27.468,117700.0
2008-02-06 10:00:00,46.77,47.25,46.77,47.18,118300.0,27.4739,27.7558,27.4739,27.7147,118300.0
2008-02-06 10:05:00,47.18,47.45,47.1,47.4,91400.0,27.7147,27.8733,27.6677,27.8439,91400.0
2008-02-06 10:10:00,47.41,47.5,47.2,47.3,98800.0,27.8498,27.9027,27.7265,27.7852,98800.0
2008-02-06 10:15:00,47.29,47.54,47.24,47.41,133200.0,27.7793,27.9262,27.75,27.8498,133200.0
2008-02-06 10:20:00,47.41,47.43,47.31,47.38,155500.0,27.8498,27.8616,27.7911,27.8322,155500.0
2008-02-06 10:25:00,47.38,47.4,47.21,47.27,74200.0,27.8322,27.8439,27.7323,27.7676,74200.0
2008-02-06 10:30:00,47.25,47.29,47.2,47.29,118200.0,27.7558,27.7793,27.7265,27.7793,118200.0
2008-02-06 10:35:00,47.28,47.74,47.25,47.64,139800.0,27.7735,28.0437,27.7558,27.9849,139800.0
2008-02-06 10:40:00,47.61,47.62,47.45,47.62,149400.0,27.9673,27.9732,27.8733,27.9732,149400.0
2008-02-06 10:45:00,47.62,47.7,47.45,47.47,98600.0,27.9732,28.0202,27.8733,27.8851,98600.0
2008-02-06 10:50:00,47.45,47.48,47.29,47.33,90500.0,27.8733,27.8909,27.7793,27.8028,90500.0
2008-02-06 10:55:00,47.33,47.46,47.32,47.41,55900.0,27.8028,27.8792,27.797,27.8498,55900.0
2008-02-06 11:00:00,47.43,47.43,47.27,47.4,118600.0,27.8616,27.8616,27.7676,27.8439,118600.0
2008-02-06 11:05:00,47.4,47.5,47.39,47.47,89500.0,27.8439,27.9027,27.8381,27.8851,89500.0
2008-02-06 11:10:00,47.48,47.53,47.42,47.43,88500.0,27.8909,27.9203,27.8557,27.8616,88500.0
2008-02-06 11:15:00,47.43,47.52,47.29,47.29,73800.0,27.8616,27.9144,27.7793,27.7793,73800.0
2008-02-06 11:20:00,47.3,47.57,47.29,47.57,82500.0,27.7852,27.9438,27.7793,27.9438,82500.0
2008-02-06 11:25:00,47.56,47.72,47.56,47.63,162100.0,27.9379,28.0319,27.9379,27.9791,162100.0
2008-02-06 11:30:00,47.66,47.7,47.57,47.57,49000.0,27.9967,28.0202,27.9438,27.9438,49000.0
2008-02-06 11:35:00,47.55,47.55,47.42,47.42,46600.0,27.9321,27.9321,27.8557,27.8557,46600.0
2008-02-06 11:40:00,47.4,47.48,47.33,47.48,41200.0,27.8439,27.8909,27.8028,27.8909,41200.0
2008-02-06 11:45:00,47.47,47.49,47.33,47.35,21600.0,27.8851,27.8968,27.8028,27.8146,21600.0
2008-02-06 11:50:00,47.36,47.42,47.33,47.4,42000.0,27.8205,27.8557,27.8028,27.8439,42000.0
2008-02-06 11:55:00,47.4,47.41,47.36,47.4,29900.0,27.8439,27.8498,27.8205,27.8439,29900.0
2008-02-06 12:00:00,47.41,47.43,47.38,47.43,21800.0,27.8498,27.8616,27.8322,27.8616,21800.0
2008-02-06 12:05:00,47.44,47.54,47.44,47.5,32500.0,27.8674,27.9262,27.8674,27.9027,32500.0
2008-02-06 12:10:00,47.5,47.5,47.36,47.46,32800.0,27.9027,27.9027,27.8205,27.8792,32800.0
2008-02-06 12:15:00,47.45,47.46,47.36,47.45,28900.0,27.8733,27.8792,27.8205,27.8733,28900.0
2008-02-06 12:20:00,47.44,47.48,47.42,47.46,23000.0,27.8674,27.8909,27.8557,27.8792,23000.0
2008-02-06 12:25:00,47.47,47.47,47.22,47.35,32100.0,27.8851,27.8851,27.7382,27.8146,32100.0
2008-02-06 12:30:00,47.35,47.41,47.34,47.4,25800.0,27.8146,27.8498,27.8087,27.8439,25800.0
2008-02-06 12:35:00,47.4,47.41,47.37,47.4,17700.0,27.8439,27.8498,27.8263,27.8439,17700.0
2008-02-06 12:40:00,47.4,47.43,47.36,47.4,27600.0,27.8439,27.8616,27.8205,27.8439,27600.0
2008-02-06 12:45:00,47.39,47.39,47.21,47.21,33500.0,27.8381,27.8381,27.7323,27.7323,33500.0
2008-02-06 12:50:00,47.21,47.27,47.15,47.15,20900.0,27.7323,27.7676,27.6971,27.6971,20900.0
2008-02-06 12:55:00,47.15,47.3,47.12,47.25,50200.0,27.6971,27.7852,27.6795,27.7558,50200.0
2008-02-06 13:00:00,47.26,47.56,47.26,47.52,62600.0,27.7617,27.9379,27.7617,27.9144,62600.0
2008-02-06 13:05:00,47.52,47.68,47.49,47.64,73700.0,27.9144,28.0084,27.8968,27.9849,73700.0
2008-02-06 13:10:00,47.64,47.64,47.38,47.41,96800.0,27.9849,27.9849,27.8322,27.8498,96800.0
2008-02-06 13:15:00,47.41,47.45,47.25,47.3,89700.0,27.8498,27.8733,27.7558,27.7852,89700.0
2008-02-06 13:20:00,47.3,47.51,47.27,47.51,39700.0,27.7852,27.9086,27.7676,27.9086,39700.0
2008-02-06 13:25:00,47.5,47.53,47.46,47.47,39600.0,27.9027,27.9203,27.8792,27.8851,39600.0
2008-02-06 13:30:00,47.46,47.48,47.38,47.38,28700.0,27.8792,27.8909,27.8322,27.8322,28700.0
2008-02-06 13:35:00,47.38,47.4,47.12,47.16,46500.0,27.8322,27.8439,27.6795,27.703,46500.0
2008-02-06 13:40:00,47.17,47.17,46.84,46.98,155800.0,27.7088,27.7088,27.515,27.5972,155800.0
2008-02-06 13:45:00,46.95,47.04,46.94,46.96,44500.0,27.5796,27.6325,27.5737,27.5855,44500.0
2008-02-06 13:50:00,46.97,47.05,46.9,46.9,49800.0,27.5914,27.6383,27.5502,27.5502,49800.0
2008-02-06 13:55:00,46.9,46.91,46.66,46.69,41900.0,27.5502,27.5561,27.4093,27.4269,41900.0
2008-02-06 14:00:00,46.69,46.78,46.59,46.67,83400.0,27.4269,27.4797,27.3681,27.4151,83400.0
2008-02-06 14:05:00,46.66,46.7,46.62,46.67,73700.0,27.4093,27.4327,27.3858,27.4151,73700.0
2008-02-06 14:10:00,46.67,46.67,46.28,46.28,103800.0,27.4151,27.4151,27.186,27.186,103800.0
2008-02-06 14:15:00,46.31,46.64,46.3,46.4,149100.0,27.2037,27.3975,27.1978,27.2565,149100.0
2008-02-06 14:20:00,46.4,46.45,46.27,46.42,72800.0,27.2565,27.2859,27.1802,27.2683,72800.0
2008-02-06 14:25:00,46.45,46.57,46.42,46.53,75200.0,27.2859,27.3564,27.2683,27.3329,75200.0
2008-02-06 14:30:00,46.53,46.58,46.43,46.5,60500.0,27.3329,27.3623,27.2741,27.3153,60500.0
2008-02-06 14:35:00,46.5,46.66,46.45,46.65,66200.0,27.3153,27.4093,27.2859,27.4034,66200.0
2008-02-06 14:40:00,46.66,46.74,46.64,46.68,54600.0,27.4093,27.4562,27.3975,27.421,54600.0
2008-02-06 14:45:00,46.7,46.76,46.64,46.74,40600.0,27.4327,27.468,27.3975,27.4562,40600.0
2008-02-06 14:50:00,46.75,46.75,46.52,46.62,71600.0,27.4621,27.4621,27.327,27.3858,71600.0
2008-02-06 14:55:00,46.62,46.74,46.59,46.59,44800.0,27.3858,27.4562,27.3681,27.3681,44800.0
2008-02-06 15:00:00,46.6,46.67,46.54,46.58,69600.0,27.374,27.4151,27.3388,27.3623,69600.0
2008-02-06 15:05:00,46.61,46.81,46.58,46.71,80700.0,27.3799,27.4974,27.3623,27.4386,80700.0
2008-02-06 15:10:00,46.72,46.8,46.66,46.67,85600.0,27.4445,27.4915,27.4093,27.4151,85600.0
2008-02-06 15:15:00,46.67,46.67,46.41,46.58,162600.0,27.4151,27.4151,27.2624,27.3623,162600.0
2008-02-06 15:20:00,46.59,46.69,46.52,46.68,90000.0,27.3681,27.4269,27.327,27.421,90000.0
2008-02-06 15:25:00,46.69,46.84,46.67,46.73,132400.0,27.4269,27.515,27.4151,27.4504,132400.0
2008-02-06 15:30:00,46.73,46.73,46.58,46.61,106100.0,27.4504,27.4504,27.3623,27.3799,106100.0
2008-02-06 15:35:00,46.6,46.6,46.28,46.53,171800.0,27.374,27.374,27.186,27.3329,171800.0
2008-02-06 15:40:00,46.54,46.6,46.49,46.49,157600.0,27.3388,27.374,27.3094,27.3094,157600.0
2008-02-06 15:45:00,46.5,46.53,46.26,46.26,274300.0,27.3153,27.3329,27.1743,27.1743,274300.0
2008-02-06 15:50:00,46.26,46.75,46.14,46.25,340800.0,27.1743,27.4621,27.1038,27.1684,340800.0
2008-02-06 15:55:00,46.26,46.36,46.17,46.36,312000.0,27.1743,27.233,27.1214,27.233,312000.0
2008-02-07 09:30:00,46.0,46.1,45.2,45.93,425700.0,27.0216,27.0803,26.5516,26.9804,425700.0
2008-02-07 09:35:00,45.95,46.99,45.89,46.87,294500.0,26.9922,27.6031,26.9569,27.5326,294500.0
2008-02-07 09:40:00,46.91,46.93,46.4,46.43,234500.0,27.5561,27.5679,27.2565,27.2741,234500.0
2008-02-07 09:45:00,46.42,46.43,45.92,45.98,107700.0,27.2683,27.2741,26.9746,27.0098,107700.0
2008-02-07 09:50:00,45.98,46.01,45.5,45.74,379400.0,27.0098,27.0274,26.7278,26.8688,379400.0
2008-02-07 09:55:00,45.74,46.02,45.72,46.01,203400.0,26.8688,27.0333,26.8571,27.0274,203400.0
2008-02-07 10:00:00,46.0,46.65,45.97,46.58,199700.0,27.0216,27.4034,27.0039,27.3623,199700.0
2008-02-07 10:05:00,46.58,46.89,46.56,46.75,178900.0,27.3623,27.5444,27.3505,27.4621,178900.0
2008-02-07 10:10:00,46.73,46.89,46.43,46.83,145600.0,27.4504,27.5444,27.2741,27.5091,145600.0
2008-02-07 10:15:00,46.83,47.26,46.74,47.14,162000.0,27.5091,27.7617,27.4562,27.6912,162000.0
2008-02-07 10:20:00,47.17,47.26,46.81,46.81,109800.0,27.7088,27.7617,27.4974,27.4974,109800.0
2008-02-07 10:25:00,46.81,46.82,46.58,46.7,86900.0,27.4974,27.5032,27.3623,27.4327,86900.0
2008-02-07 10:30:00,46.7,46.82,46.58,46.76,62600.0,27.4327,27.5032,27.3623,27.468,62600.0
2008-02-07 10:35:00,46.74,46.77,46.43,46.44,54300.0,27.4562,27.4739,27.2741,27.28,54300.0
2008-02-07 10:40:00,46.42,46.43,46.15,46.39,73200.0,27.2683,27.2741,27.1097,27.2506,73200.0
2008-02-07 10:45:00,46.39,46.46,46.2,46.46,51300.0,27.2506,27.2918,27.139,27.2918,51300.0
2008-02-07 10:50:00,46.46,46.68,46.43,46.65,57600.0,27.2918,27.421,27.2741,27.4034,57600.0
2008-02-07 10:55:00,46.65,46.89,46.55,46.87,84200.0,27.4034,27.5444,27.3446,27.5326,84200.0
2008-02-07 11:00:00,46.86,47.02,46.71,46.75,92500.0,27.5267,27.6207,27.4386,27.4621,92500.0
2008-02-07 11:05:00,46.76,46.84,46.47,46.49,134800.0,27.468,27.515,27.2976,27.3094,134800.0
2008-02-07 11:10:00,46.47,46.47,46.28,46.32,95500.0,27.2976,27.2976,27.186,27.2095,95500.0
2008-02-07 11:15:00,46.34,46.47,46.27,46.29,68000.0,27.2213,27.2976,27.1802,27.1919,68000.0
2008-02-07 11:20:00,46.28,46.53,46.27,46.49,48300.0,27.186,27.3329,27.1802,27.3094,48300.0
2008-02-07 11:25:00,46.48,46.49,46.34,46.39,27500.0,27.3035,27.3094,27.2213,27.2506,27500.0
2008-02-07 11:30:00,46.39,46.52,46.37,46.5,27000.0,27.2506,27.327,27.2389,27.3153,27000.0
2008-02-07 11:35:00,46.5,46.52,46.3,46.46,39400.0,27.3153,27.327,27.1978,27.2918,39400.0
2008-02-07 11:40:00,46.46,46.67,46.46,46.58,19500.0,27.2918,27.4151,27.2918,27.3623,19500.0
2008-02-07 11:45:00,46.58,46.69,46.54,46.67,22000.0,27.3623,27.4269,27.3388,27.4151,22000.0
2008-02-07 11:50:00,46.68,46.68,46.4,46.57,34600.0,27.421,27.421,27.2565,27.3564,34600.0
2008-02-07 11:55:00,46.58,46.6,46.47,46.49,27200.0,27.3623,27.374,27.2976,27.3094,27200.0
2008-02-07 12:00:00,46.5,46.51,46.39,46.49,44100.0,27.3153,27.3211,27.2506,27.3094,44100.0
2008-02-07 12:05:00,46.5,46.51,46.4,46.46,86600.0,27.3153,27.3211,27.2565,27.2918,86600.0
2008-02-07 12:10:00,46.45,46.54,46.44,46.52,26600.0,27.2859,27.3388,27.28,27.327,26600.0
2008-02-07 12:15:00,46.52,46.55,46.5,46.52,30000.0,27.327,27.3446,27.3153,27.327,30000.0
2008-02-07 12:20:00,46.52,46.57,46.48,46.55,47400.0,27.327,27.3564,27.3035,27.3446,47400.0
2008-02-07 12:25:00,46.56,46.74,46.54,46.74,60800.0,27.3505,27.4562,27.3388,27.4562,60800.0
2008-02-07 12:30:00,46.73,47.09,46.72,47.08,80100.0,27.4504,27.6618,27.4445,27.656,80100.0
2008-02-07 12:35:00,47.07,47.14,46.89,46.99,117100.0,27.6501,27.6912,27.5444,27.6031,117100.0
2008-02-07 12:40:00,46.99,47.0,46.79,46.81,70000.0,27.6031,27.609,27.4856,27.4974,70000.0
2008-02-07 12:45:00,46.81,46.91,46.72,46.87,61100.0,27.4974,27.5561,27.4445,27.5326,61100.0
2008-02-07 12:50:00,46.86,47.06,46.79,47.04,75000.0,27.5267,27.6442,27.4856,27.6325,75000.0
2008-02-07 12:55:00,47.04,47.13,46.89,47.1,51900.0,27.6325,27.6853,27.5444,27.6677,51900.0
2008-02-07 13:00:00,47.11,47.11,46.9,46.93,43000.0,27.6736,27.6736,27.5502,27.5679,43000.0
2008-02-07 13:05:00,46.95,47.01,46.84,47.01,44100.0,27.5796,27.6149,27.515,27.6149,44100.0
2008-02-07 13:10:00,47.02,47.03,46.88,46.94,35200.0,27.6207,27.6266,27.5385,27.5737,35200.0
2008-02-07 13:15:00,46.93,46.95,46.87,46.88,34700.0,27.5679,27.5796,27.5326,27.5385,34700.0
2008-02-07 13:20:00,46.87,46.97,46.86,46.95,64400.0,27.5326,27.5914,27.5267,27.5796,64400.0
2008-02-07 13:25:00,46.94,47.27,46.94,47.14,65400.0,27.5737,27.7676,27.5737,27.6912,65400.0
2008-02-07 13:30:00,47.13,47.29,47.06,47.11,35000.0,27.6853,27.7793,27.6442,27.6736,35000.0
2008-02-07 13:35:00,47.09,47.09,46.95,47.03,51000.0,27.6618,27.6618,27.5796,27.6266,51000.0
2008-02-07 13:40:00,47.05,47.24,47.04,47.22,62900.0,27.6383,27.75,27.6325,27.7382,62900.0
2008-02-07 13:45:00,47.22,47.5,47.22,47.5,108400.0,27.7382,27.9027,27.7382,27.9027,108400.0
2008-02-07 13:50:00,47.5,47.66,47.45,47.62,175000.0,27.9027,27.9967,27.8733,27.9732,175000.0
2008-02-07 13:55:00,47.62,48.0,47.6,47.96,197700.0,27.9732,28.1964,27.9614,28.1729,197700.0
2008-02-07 14:00:00,47.96,48.0,47.84,47.86,186700.0,28.1729,28.1964,28.1024,28.1142,186700.0
2008-02-07 14:05:00,47.87,47.99,47.8,47.96,127800.0,28.12,28.1905,28.0789,28.1729,127800.0
2008-02-07 14:10:00,47.94,47.95,47.72,47.75,169600.0,28.1612,28.167,28.0319,28.0495,169600.0
2008-02-07 14:15:00,47.76,47.77,47.48,47.58,133800.0,28.0554,28.0613,27.8909,27.9497,133800.0
2008-02-07 14:20:00,47.57,47.6,47.48,47.53,205500.0,27.9438,27.9614,27.8909,27.9203,205500.0
2008-02-07 14:25:00,47.53,47.6,47.41,47.45,106900.0,27.9203,27.9614,27.8498,27.8733,106900.0
2008-02-07 14:30:00,47.46,47.48,47.14,47.15,75300.0,27.8792,27.8909,27.6912,27.6971,75300.0
2008-02-07 14:35:00,47.15,47.28,47.0,47.07,77300.0,27.6971,27.7735,27.609,27.6501,77300.0
2008-02-07 14:40:00,47.09,47.24,47.0,47.14,83100.0,27.6618,27.75,27.609,27.6912,83100.0
2008-02-07 14:45:00,47.15,47.4,47.1,47.37,118600.0,27.6971,27.8439,27.6677,27.8263,118600.0
2008-02-07 14:50:00,47.37,47.41,47.24,47.28,68700.0,27.8263,27.8498,27.75,27.7735,68700.0
2008-02-07 14:55:00,47.29,47.54,47.29,47.37,143800.0,27.7793,27.9262,27.7793,27.8263,143800.0
2008-02-07 15:00:00,47.37,47.37,47.06,47.21,203300.0,27.8263,27.8263,27.6442,27.7323,203300.0
2008-02-07 15:05:00,47.21,47.28,46.84,46.86,172300.0,27.7323,27.7735,27.515,27.5267,172300.0
2008-02-07 15:10:00,46.84,47.21,46.83,47.14,87400.0,27.515,27.7323,27.5091,27.6912,87400.0
2008-02-07 15:15:00,47.15,47.25,46.99,47.16,152400.0,27.6971,27.7558,27.6031,27.703,152400.0
2008-02-07 15:20:00,47.18,47.25,46.98,47.14,109400.0,27.7147,27.7558,27.5972,27.6912,109400.0
2008-02-07 15:25:00,47.13,47.4,47.08,47.22,106800.0,27.6853,27.8439,27.656,27.7382,106800.0
2008-02-07 15:30:00,47.22,47.42,47.22,47.42,88200.0,27.7382,27.8557,27.7382,27.8557,88200.0
2008-02-07 15:35:00,47.42,47.49,47.29,47.37,130700.0,27.8557,27.8968,27.7793,27.8263,130700.0
2008-02-07 15:40:00,47.37,47.41,47.05,47.05,156200.0,27.8263,27.8498,27.6383,27.6383,156200.0
2008-02-07 15:45:00,47.05,47.1,46.84,47.02,262300.0,27.6383,27.6677,27.515,27.6207,262300.0
2008-02-07 15:50:00,47.01,47.23,46.97,47.19,193000.0,27.6149,27.7441,27.5914,27.7206,193000.0
2008-02-07 15:55:00,47.21,47.32,47.08,47.3,241900.0,27.7323,27.797,27.656,27.7852,241900.0
2008-02-08 09:30:00,47.07,47.41,46.7,47.39,111700.0,27.6501,27.8498,27.4327,27.8381,111700.0
2008-02-08 09:35:00,47.41,47.47,46.82,46.82,97800.0,27.8498,27.8851,27.5032,27.5032,97800.0
2008-02-08 09:40:00,46.8,46.86,46.35,46.69,98100.0,27.4915,27.5267,27.2272,27.4269,98100.0
2008-02-08 09:45:00,46.67,47.1,46.61,46.98,96900.0,27.4151,27.6677,27.3799,27.5972,96900.0
2008-02-08 09:50:00,47.0,47.18,46.96,47.13,55200.0,27.609,27.7147,27.5855,27.6853,55200.0
2008-02-08 09:55:00,47.14,47.24,46.87,47.24,67400.0,27.6912,27.75,27.5326,27.75,67400.0
2008-02-08 10:00:00,47.22,47.5,46.93,47.48,91000.0,27.7382,27.9027,27.5679,27.8909,91000.0
2008-02-08 10:05:00,47.48,47.6,47.11,47.2,136500.0,27.8909,27.9614,27.6736,27.7265,136500.0
2008-02-08 10:10:00,47.19,47.54,47.13,47.32,93000.0,27.7206,27.9262,27.6853,27.797,93000.0
2008-02-08 10:15:00,47.32,47.34,47.14,47.19,88000.0,27.797,27.8087,27.6912,27.7206,88000.0
2008-02-08 10:20:00,47.19,47.27,47.06,47.12,51900.0,27.7206,27.7676,27.6442,27.6795,51900.0
2008-02-08 10:25:00,47.13,47.17,47.05,47.1,31200.0,27.6853,27.7088,27.6383,27.6677,31200.0
2008-02-08 10:30:00,47.09,47.13,46.87,46.99,67300.0,27.6618,27.6853,27.5326,27.6031,67300.0
2008-02-08 10:35:00,47.0,47.01,46.9,46.95,41800.0,27.609,27.6149,27.5502,27.5796,41800.0
2008-02-08 10:40:00,46.97,47.1,46.94,47.06,76100.0,27.5914,27.6677,27.5737,27.6442,76100.0
2008-02-08 10:45:00,47.06,47.18,47.02,47.17,47200.0,27.6442,27.7147,27.6207,27.7088,47200.0
2008-02-08 10:50:00,47.18,47.29,47.14,47.23,38900.0,27.7147,27.7793,27.6912,27.7441,38900.0
2008-02-08 10:55:00,47.23,47.28,47.13,47.2,40000.0,27.7441,27.7735,27.6853,27.7265,40000.0
2008-02-08 11:00:00,47.22,47.22,47.06,47.07,28000.0,27.7382,27.7382,27.6442,27.6501,28000.0
2008-02-08 11:05:00,47.07,47.32,47.05,47.32,71500.0,27.6501,27.797,27.6383,27.797,71500.0
2008-02-08 11:10:00,47.3,47.34,47.15,47.16,111600.0,27.7852,27.8087,27.6971,27.703,111600.0
2008-02-08 11:15:00,47.2,47.33,47.13,47.33,94500.0,27.7265,27.8028,27.6853,27.8028,94500.0
2008-02-08 11:20:00,47.33,47.34,47.03,47.06,36900.0,27.8028,27.8087,27.6266,27.6442,36900.0
2008-02-08 11:25:00,47.05,47.21,47.02,47.09,69900.0,27.6383,27.7323,27.6207,27.6618,69900.0
2008-02-08 11:30:00,47.06,47.09,46.97,47.08,124800.0,27.6442,27.6618,27.5914,27.656,124800.0
2008-02-08 11:35:00,47.07,47.14,46.98,47.06,42900.0,27.6501,27.6912,27.5972,27.6442,42900.0
2008-02-08 11:40:00,47.04,47.08,47.01,47.06,44400.0,27.6325,27.656,27.6149,27.6442,44400.0
2008-02-08 11:45:00,47.06,47.06,46.9,47.0,69600.0,27.6442,27.6442,27.5502,27.609,69600.0
2008-02-08 11:50:00,47.0,47.01,46.89,46.93,69400.0,27.609,27.6149,27.5444,27.5679,69400.0
2008-02-08 11:55:00,46.92,47.0,46.69,46.75,79400.0,27.562,27.609,27.4269,27.4621,79400.0
2008-02-08 12:00:00,46.74,46.74,46.58,46.63,102600.0,27.4562,27.4562,27.3623,27.3916,102600.0
2008-02-08 12:05:00,46.65,46.69,46.56,46.57,78100.0,27.4034,27.4269,27.3505,27.3564,78100.0
2008-02-08 12:10:00,46.56,46.66,46.55,46.6,63700.0,27.3505,27.4093,27.3446,27.374,63700.0
2008-02-08 12:15:00,46.6,46.62,46.34,46.34,192300.0,27.374,27.3858,27.2213,27.2213,192300.0
2008-02-08 12:20:00,46.34,46.39,46.22,46.37,207100.0,27.2213,27.2506,27.1508,27.2389,207100.0
2008-02-08 12:25:00,46.37,46.42,46.35,46.39,130900.0,27.2389,27.2683,27.2272,27.2506,130900.0
2008-02-08 12:30:00,46.39,46.44,46.34,46.39,100600.0,27.2506,27.28,27.2213,27.2506,100600.0
2008-02-08 12:35:00,46.39,46.47,46.37,46.44,64300.0,27.2506,27.2976,27.2389,27.28,64300.0
2008-02-08 12:40:00,46.44,46.64,46.4,46.53,88400.0,27.28,27.3975,27.2565,27.3329,88400.0
2008-02-08 12:45:00,46.53,46.53,46.4,46.42,80200.0,27.3329,27.3329,27.2565,27.2683,80200.0
2008-02-08 12:50:00,46.41,46.61,46.41,46.54,71100.0,27.2624,27.3799,27.2624,27.3388,71100.0
2008-02-08 12:55:00,46.54,46.64,46.51,46.63,28700.0,27.3388,27.3975,27.3211,27.3916,28700.0
2008-02-08 13:00:00,46.65,46.65,46.52,46.6,25400.0,27.4034,27.4034,27.327,27.374,25400.0
2008-02-08 13:05:00,46.6,46.64,46.44,46.53,57300.0,27.374,27.3975,27.28,27.3329,57300.0
2008-02-08 13:10:00,46.54,46.59,46.35,46.45,45200.0,27.3388,27.3681,27.2272,27.2859,45200.0
2008-02-08 13:15:00,46.46,46.48,46.31,46.35,86500.0,27.2918,27.3035,27.2037,27.2272,86500.0
2008-02-08 13:20:00,46.35,46.46,46.32,46.41,45400.0,27.2272,27.2918,27.2095,27.2624,45400.0
2008-02-08 13:25:00,46.42,46.6,46.41,46.59,34100.0,27.2683,27.374,27.2624,27.3681,34100.0
2008-02-08 13:30:00,46.59,46.6,46.43,46.46,25000.0,27.3681,27.374,27.2741,27.2918,25000.0
2008-02-08 13:35:00,46.44,46.44,46.32,46.37,47600.0,27.28,27.28,27.2095,27.2389,47600.0
2008-02-08 13:40:00,46.35,46.37,46.18,46.33,65900.0,27.2272,27.2389,27.1273,27.2154,65900.0
2008-02-08 13:45:00,46.33,46.61,46.32,46.52,66200.0,27.2154,27.3799,27.2095,27.327,66200.0
2008-02-08 13:50:00,46.52,46.69,46.49,46.5,49800.0,27.327,27.4269,27.3094,27.3153,49800.0
2008-02-08 13:55:00,46.49,46.65,46.48,46.53,26400.0,27.3094,27.4034,27.3035,27.3329,26400.0
2008-02-08 14:00:00,46.53,46.57,46.46,46.53,45400.0,27.3329,27.3564,27.2918,27.3329,45400.0
2008-02-08 14:05:00,46.53,46.58,46.45,46.51,51600.0,27.3329,27.3623,27.2859,27.3211,51600.0
2008-02-08 14:10:00,46.5,46.56,46.45,46.49,31000.0,27.3153,27.3505,27.2859,27.3094,31000.0
2008-02-08 14:15:00,46.5,46.83,46.49,46.8,42800.0,27.3153,27.5091,27.3094,27.4915,42800.0
2008-02-08 14:20:00,46.81,46.87,46.64,46.7,38300.0,27.4974,27.5326,27.3975,27.4327,38300.0
2008-02-08 14:25:00,46.67,46.81,46.66,46.8,38900.0,27.4151,27.4974,27.4093,27.4915,38900.0
2008-02-08 14:30:00,46.78,46.81,46.61,46.7,40600.0,27.4797,27.4974,27.3799,27.4327,40600.0
2008-02-08 14:35:00,46.7,46.8,46.7,46.75,27200.0,27.4327,27.4915,27.4327,27.4621,27200.0
2008-02-08 14:40:00,46.75,46.92,46.7,46.92,44600.0,27.4621,27.562,27.4327,27.562,44600.0
2008-02-08 14:45:00,46.92,46.92,46.58,46.59,46000.0,27.562,27.562,27.3623,27.3681,46000.0
2008-02-08 14:50:00,46.6,46.67,46.58,46.6,35800.0,27.374,27.4151,27.3623,27.374,35800.0
2008-02-08 14:55:00,46.61,46.71,46.52,46.58,40800.0,27.3799,27.4386,27.327,27.3623,40800.0
2008-02-08 15:00:00,46.57,46.6,46.46,46.52,44900.0,27.3564,27.374,27.2918,27.327,44900.0
2008-02-08 15:05:00,46.53,46.62,46.47,46.54,62600.0,27.3329,27.3858,27.2976,27.3388,62600.0
2008-02-08 15:10:00,46.54,46.61,46.45,46.51,54100.0,27.3388,27.3799,27.2859,27.3211,54100.0
2008-02-08 15:15:00,46.52,46.68,46.52,46.66,47600.0,27.327,27.421,27.327,27.4093,47600.0
2008-02-08 15:20:00,46.66,46.66,46.53,46.61,77600.0,27.4093,27.4093,27.3329,27.3799,77600.0
2008-02-08 15:25:00,46.63,46.75,46.56,46.72,69500.0,27.3916,27.4621,27.3505,27.4445,69500.0
2008-02-08 15:30:00,46.74,46.98,46.73,46.98,124600.0,27.4562,27.5972,27.4504,27.5972,124600.0
2008-02-08 15:35:00,46.98,46.99,46.65,46.68,98400.0,27.5972,27.6031,27.4034,27.421,98400.0
2008-02-08 15:40:00,46.68,46.79,46.67,46.75,85600.0,27.421,27.4856,27.4151,27.4621,85600.0
2008-02-08 15:45:00,46.76,47.01,46.76,46.86,93100.0,27.468,27.6149,27.468,27.5267,93100.0
2008-02-08 15:50:00,46.85,46.89,46.6,46.63,227800.0,27.5209,27.5444,27.374,27.3916,227800.0
2008-02-08 15:55:00,46.64,46.71,46.53,46.67,188600.0,27.3975,27.4386,27.3329,27.4151,188600.0
2008-02-11 09:30:00,46.75,46.75,46.11,46.17,128800.0,27.4621,27.4621,27.0862,27.1214,128800.0
2008-02-11 09:35:00,46.17,46.49,45.85,45.91,112600.0,27.1214,27.3094,26.9334,26.9687,112600.0
2008-02-11 09:40:00,45.91,46.09,45.8,46.03,126800.0,26.9687,27.0744,26.9041,27.0392,126800.0
2008-02-11 09:45:00,46.0,46.28,45.87,46.14,75000.0,27.0216,27.186,26.9452,27.1038,75000.0
2008-02-11 09:50:00,46.11,46.23,46.03,46.07,93200.0,27.0862,27.1567,27.0392,27.0627,93200.0
2008-02-11 09:55:00,46.08,46.35,45.96,46.12,208600.0,27.0685,27.2272,26.9981,27.092,208600.0
2008-02-11 10:00:00,46.11,46.32,46.1,46.18,128800.0,27.0862,27.2095,27.0803,27.1273,128800.0
2008-02-11 10:05:00,46.16,46.25,46.1,46.1,109900.0,27.1155,27.1684,27.0803,27.0803,109900.0
2008-02-11 10:10:00,46.1,46.23,45.95,46.19,72100.0,27.0803,27.1567,26.9922,27.1332,72100.0
2008-02-11 10:15:00,46.19,46.24,46.01,46.01,92600.0,27.1332,27.1625,27.0274,27.0274,92600.0
2008-02-11 10:20:00,46.03,46.14,45.94,46.06,102700.0,27.0392,27.1038,26.9863,27.0568,102700.0
2008-02-11 10:25:00,46.05,46.15,45.9,46.13,122400.0,27.0509,27.1097,26.9628,27.0979,122400.0
2008-02-11 10:30:00,46.13,46.21,45.99,46.13,82500.0,27.0979,27.1449,27.0157,27.0979,82500.0
2008-02-11 10:35:00,46.14,46.4,46.13,46.3,79500.0,27.1038,27.2565,27.0979,27.1978,79500.0
2008-02-11 10:40:00,46.29,46.32,46.12,46.15,56100.0,27.1919,27.2095,27.092,27.1097,56100.0
2008-02-11 10:45:00,46.15,46.29,46.12,46.15,49100.0,27.1097,27.1919,27.092,27.1097,49100.0
2008-02-11 10:50:00,46.16,46.5,46.06,46.5,89700.0,27.1155,27.3153,27.0568,27.3153,89700.0
2008-02-11 10:55:00,46.5,46.61,46.44,46.56,45400.0,27.3153,27.3799,27.28,27.3505,45400.0
2008-02-11 11:00:00,46.57,46.75,46.54,46.74,80700.0,27.3564,27.4621,27.3388,27.4562,80700.0
2008-02-11 11:05:00,46.74,46.93,46.73,46.75,68800.0,27.4562,27.5679,27.4504,27.4621,68800.0
2008-02-11 11:10:00,46.75,46.92,46.67,46.71,68300.0,27.4621,27.562,27.4151,27.4386,68300.0
2008-02-11 11:15:00,46.73,46.84,46.69,46.8,58100.0,27.4504,27.515,27.4269,27.4915,58100.0
2008-02-11 11:20:00,46.79,46.94,46.76,46.77,50300.0,27.4856,27.5737,27.468,27.4739,50300.0
2008-02-11 11:25:00,46.77,46.77,46.58,46.58,74800.0,27.4739,27.4739,27.3623,27.3623,74800.0
2008-02-11 11:30:00,46.58,46.67,46.4,46.63,77400.0,27.3623,27.4151,27.2565,27.3916,77400.0
2008-02-11 11:35:00,46.65,46.74,46.63,46.73,52700.0,27.4034,27.4562,27.3916,27.4504,52700.0
2008-02-11 11:40:00,46.73,46.9,46.72,46.89,37400.0,27.4504,27.5502,27.4445,27.5444,37400.0
2008-02-11 11:45:00,46.89,46.98,46.78,46.93,104000.0,27.5444,27.5972,27.4797,27.5679,104000.0
2008-02-11 11:50:00,46.91,46.91,46.72,46.8,60500.0,27.5561,27.5561,27.4445,27.4915,60500.0
2008-02-11 11:55:00,46.79,46.81,46.62,46.7,53100.0,27.4856,27.4974,27.3858,27.4327,53100.0
2008-02-11 12:00:00,46.72,47.11,46.72,47.11,53800.0,27.4445,27.6736,27.4445,27.6736,53800.0
2008-02-11 12:05:00,47.11,47.23,47.08,47.16,77200.0,27.6736,27.7441,27.656,27.703,77200.0
2008-02-11 12:10:00,47.17,47.18,46.98,47.16,33500.0,27.7088,27.7147,27.5972,27.703,33500.0
2008-02-11 12:15:00,47.12,47.16,46.88,47.03,54300.0,27.6795,27.703,27.5385,27.6266,54300.0
2008-02-11 12:20:00,47.04,47.04,46.87,46.89,34600.0,27.6325,27.6325,27.5326,27.5444,34600.0
2008-02-11 12:25:00,46.88,47.02,46.78,46.95,57900.0,27.5385,27.6207,27.4797,27.5796,57900.0
2008-02-11 12:30:00,46.97,47.14,46.9,47.07,25000.0,27.5914,27.6912,27.5502,27.6501,25000.0
2008-02-11 12:35:00,47.06,47.25,47.04,47.24,35000.0,27.6442,27.7558,27.6325,27.75,35000.0
2008-02-11 12:40:00,47.25,47.37,47.19,47.33,38600.0,27.7558,27.8263,27.7206,27.8028,38600.0
2008-02-11 12:45:00,47.3,47.37,47.27,47.34,23600.0,27.7852,27.8263,27.7676,27.8087,23600.0
2008-02-11 12:50:00,47.34,47.35,47.23,47.33,30400.0,27.8087,27.8146,27.7441,27.8028,30400.0
2008-02-11 12:55:00,47.31,47.46,47.25,47.46,44200.0,27.7911,27.8792,27.7558,27.8792,44200.0
2008-02-11 13:00:00,47.46,47.59,47.45,47.49,64400.0,27.8792,27.9556,27.8733,27.8968,64400.0
2008-02-11 13:05:00,47.49,47.49,47.35,47.39,52700.0,27.8968,27.8968,27.8146,27.8381,52700.0
2008-02-11 13:10:00,47.38,47.46,47.27,47.39,55500.0,27.8322,27.8792,27.7676,27.8381,55500.0
2008-02-11 13:15:00,47.39,47.52,47.34,47.42,42100.0,27.8381,27.9144,27.8087,27.8557,42100.0
2008-02-11 13:20:00,47.42,47.5,47.33,47.42,94700.0,27.8557,27.9027,27.8028,27.8557,94700.0
2008-02-11 13:25:00,47.39,47.68,47.39,47.68,89200.0,27.8381,28.0084,27.8381,28.0084,89200.0
2008-02-11 13:30:00,47.68,47.73,47.59,47.69,52700.0,28.0084,28.0378,27.9556,28.0143,52700.0
2008-02-11 13:35:00,47.71,47.73,47.4,47.53,82000.0,28.026,28.0378,27.8439,27.9203,82000.0
2008-02-11 13:40:00,47.52,47.55,47.32,47.34,64600.0,27.9144,27.9321,27.797,27.8087,64600.0
2008-02-11 13:45:00,47.33,47.38,47.24,47.32,73300.0,27.8028,27.8322,27.75,27.797,73300.0
2008-02-11 13:50:00,47.32,47.51,47.31,47.42,21700.0,27.797,27.9086,27.7911,27.8557,21700.0
2008-02-11 13:55:00,47.43,47.47,47.35,47.37,52800.0,27.8616,27.8851,27.8146,27.8263,52800.0
2008-02-11 14:00:00,47.36,47.44,47.28,47.3,47800.0,27.8205,27.8674,27.7735,27.7852,47800.0
2008-02-11 14:05:00,47.29,47.36,47.23,47.31,24400.0,27.7793,27.8205,27.7441,27.7911,24400.0
2008-02-11 14:10:00,47.32,47.55,47.3,47.43,53400.0,27.797,27.9321,27.7852,27.8616,53400.0
2008-02-11 14:15:00,47.44,47.44,47.24,47.31,32000.0,27.8674,27.8674,27.75,27.7911,32000.0
2008-02-11 14:20:00,47.32,47.39,47.24,47.37,28200.0,27.797,27.8381,27.75,27.8263,28200.0
2008-02-11 14:25:00,47.37,47.39,47.23,47.26,27800.0,27.8263,27.8381,27.7441,27.7617,27800.0
2008-02-11 14:30:00,47.26,47.3,47.19,47.28,33000.0,27.7617,27.7852,27.7206,27.7735,33000.0
2008-02-11 14:35:00,47.28,47.28,47.1,47.15,32400.0,27.7735,27.7735,27.6677,27.6971,32400.0
2008-02-11 14:40:00,47.15,47.34,47.14,47.31,28200.0,27.6971,27.8087,27.6912,27.7911,28200.0
2008-02-11 14:45:00,47.32,47.47,47.32,47.39,23600.0,27.797,27.8851,27.797,27.8381,23600.0
2008-02-11 14:50:00,47.4,47.48,47.35,47.38,38700.0,27.8439,27.8909,27.8146,27.8322,38700.0
2008-02-11 14:55:00,47.38,47.44,47.22,47.34,39000.0,27.8322,27.8674,27.7382,27.8087,39000.0
2008-02-11 15:00:00,47.34,47.34,47.08,47.26,82300.0,27.8087,27.8087,27.656,27.7617,82300.0
2008-02-11 15:05:00,47.24,47.33,47.18,47.24,74800.0,27.75,27.8028,27.7147,27.75,74800.0
2008-02-11 15:10:00,47.23,47.42,47.23,47.37,119200.0,27.7441,27.8557,27.7441,27.8263,119200.0
2008-02-11 15:15:00,47.38,47.41,47.22,47.35,69500.0,27.8322,27.8498,27.7382,27.8146,69500.0
2008-02-11 15:20:00,47.34,47.44,47.28,47.4,92400.0,27.8087,27.8674,27.7735,27.8439,92400.0
2008-02-11 15:25:00,47.42,47.45,47.29,47.37,73000.0,27.8557,27.8733,27.7793,27.8263,73000.0
2008-02-11 15:30:00,47.38,47.38,47.18,47.23,146400.0,27.8322,27.8322,27.7147,27.7441,146400.0
2008-02-11 15:35:00,47.23,47.28,47.05,47.15,156000.0,27.7441,27.7735,27.6383,27.6971,156000.0
2008-02-11 15:40:00,47.15,47.17,47.05,47.07,87300.0,27.6971,27.7088,27.6383,27.6501,87300.0
2008-02-11 15:45:00,47.09,47.29,46.98,47.29,194900.0,27.6618,27.7793,27.5972,27.7793,194900.0
2008-02-11 15:50:00,47.29,47.29,47.13,47.22,187800.0,27.7793,27.7793,27.6853,27.7382,187800.0
2008-02-11 15:55:00,47.22,47.42,47.2,47.34,158600.0,27.7382,27.8557,27.7265,27.8087,158600.0
2008-02-12 09:30:00,47.57,47.7,47.29,47.48,112700.0,27.9438,28.0202,27.7793,27.8909,112700.0
2008-02-12 09:35:00,47.51,47.55,47.35,47.47,58800.0,27.9086,27.9321,27.8146,27.8851,58800.0
2008-02-12 09:40:00,47.47,47.61,47.43,47.51,62300.0,27.8851,27.9673,27.8616,27.9086,62300.0
2008-02-12 09:45:00,47.47,47.7,47.4,47.63,81800.0,27.8851,28.0202,27.8439,27.9791,81800.0
2008-02-12 09:50:00,47.63,47.65,47.45,47.47,127900.0,27.9791,27.9908,27.8733,27.8851,127900.0
2008-02-12 09:55:00,47.48,47.65,47.43,47.63,136400.0,27.8909,27.9908,27.8616,27.9791,136400.0
2008-02-12 10:00:00,47.65,47.75,47.47,47.54,144600.0,27.9908,28.0495,27.8851,27.9262,144600.0
2008-02-12 10:05:00,47.55,47.56,47.28,47.38,95300.0,27.9321,27.9379,27.7735,27.8322,95300.0
2008-02-12 10:10:00,47.4,47.71,47.36,47.49,130800.0,27.8439,28.026,27.8205,27.8968,130800.0
2008-02-12 10:15:00,47.51,47.67,47.42,47.42,74100.0,27.9086,28.0026,27.8557,27.8557,74100.0
2008-02-12 10:20:00,47.44,47.53,47.14,47.18,133300.0,27.8674,27.9203,27.6912,27.7147,133300.0
2008-02-12 10:25:00,47.17,47.19,47.0,47.07,66900.0,27.7088,27.7206,27.609,27.6501,66900.0
2008-02-12 10:30:00,47.1,47.54,47.06,47.52,70600.0,27.6677,27.9262,27.6442,27.9144,70600.0
2008-02-12 10:35:00,47.49,47.49,47.12,47.12,48300.0,27.8968,27.8968,27.6795,27.6795,48300.0
2008-02-12 10:40:00,47.14,47.26,47.04,47.09,76100.0,27.6912,27.7617,27.6325,27.6618,76100.0
2008-02-12 10:45:00,47.11,47.22,47.1,47.16,196600.0,27.6736,27.7382,27.6677,27.703,196600.0
2008-02-12 10:50:00,47.16,47.32,47.07,47.32,55800.0,27.703,27.797,27.6501,27.797,55800.0
2008-02-12 10:55:00,47.33,47.43,47.24,47.39,34100.0,27.8028,27.8616,27.75,27.8381,34100.0
2008-02-12 11:00:00,47.4,47.4,47.16,47.3,29800.0,27.8439,27.8439,27.703,27.7852,29800.0
2008-02-12 11:05:00,47.31,47.6,47.05,47.18,118100.0,27.7911,27.9614,27.6383,27.7147,118100.0
2008-02-12 11:10:00,47.19,47.23,46.95,47.07,119000.0,27.7206,27.7441,27.5796,27.6501,119000.0
2008-02-12 11:15:00,47.08,47.13,47.03,47.06,33500.0,27.656,27.6853,27.6266,27.6442,33500.0
2008-02-12 11:20:00,47.08,47.13,47.0,47.0,43400.0,27.656,27.6853,27.609,27.609,43400.0
2008-02-12 11:25:00,47.0,47.01,46.85,46.89,79100.0,27.609,27.6149,27.5209,27.5444,79100.0
2008-02-12 11:30:00,46.9,46.95,46.83,46.83,61800.0,27.5502,27.5796,27.5091,27.5091,61800.0
2008-02-12 11:35:00,46.84,46.86,46.71,46.81,89100.0,27.515,27.5267,27.4386,27.4974,89100.0
2008-02-12 11:40:00,46.8,46.87,46.79,46.83,87800.0,27.4915,27.5326,27.4856,27.5091,87800.0
2008-02-12 11:45:00,46.84,46.91,46.81,46.9,44600.0,27.515,27.5561,27.4974,27.5502,44600.0
2008-02-12 11:50:00,46.89,47.0,46.89,46.95,73100.0,27.5444,27.609,27.5444,27.5796,73100.0
2008-02-12 11:55:00,46.94,47.1,46.93,47.04,60900.0,27.5737,27.6677,27.5679,27.6325,60900.0
2008-02-12 12:00:00,47.03,47.05,46.96,46.99,24500.0,27.6266,27.6383,27.5855,27.6031,24500.0
2008-02-12 12:05:00,46.99,47.07,46.93,47.07,25900.0,27.6031,27.6501,27.5679,27.6501,25900.0
2008-02-12 12:10:00,47.08,47.08,46.96,47.05,30100.0,27.656,27.656,27.5855,27.6383,30100.0
2008-02-12 12:15:00,47.03,47.13,47.03,47.09,22800.0,27.6266,27.6853,27.6266,27.6618,22800.0
2008-02-12 12:20:00,47.09,47.15,46.98,46.99,69300.0,27.6618,27.6971,27.5972,27.6031,69300.0
2008-02-12 12:25:00,46.99,47.08,46.93,46.99,76300.0,27.6031,27.656,27.5679,27.6031,76300.0
2008-02-12 12:30:00,46.98,47.05,46.92,47.04,61300.0,27.5972,27.6383,27.562,27.6325,61300.0
2008-02-12 12:35:00,47.03,47.03,46.89,47.01,58200.0,27.6266,27.6266,27.5444,27.6149,58200.0
2008-02-12 12:40:00,47.0,47.02,46.86,46.86,37800.0,27.609,27.6207,27.5267,27.5267,37800.0
2008-02-12 12:45:00,46.86,47.07,46.86,47.0,92900.0,27.5267,27.6501,27.5267,27.609,92900.0
2008-02-12 12:50:00,47.0,47.09,46.85,46.85,212300.0,27.609,27.6618,27.5209,27.5209,212300.0
2008-02-12 12:55:00,46.86,47.05,46.86,47.0,84900.0,27.5267,27.6383,27.5267,27.609,84900.0
2008-02-12 13:00:00,46.99,47.02,46.98,47.01,60900.0,27.6031,27.6207,27.5972,27.6149,60900.0
2008-02-12 13:05:00,47.01,47.05,46.97,47.05,36600.0,27.6149,27.6383,27.5914,27.6383,36600.0
2008-02-12 13:10:00,47.05,47.05,46.96,47.03,93000.0,27.6383,27.6383,27.5855,27.6266,93000.0
2008-02-12 13:15:00,47.02,47.1,46.91,46.96,175600.0,27.6207,27.6677,27.5561,27.5855,175600.0
2008-02-12 13:20:00,46.95,47.04,46.95,46.98,56300.0,27.5796,27.6325,27.5796,27.5972,56300.0
2008-02-12 13:25:00,46.99,47.1,46.98,47.06,29300.0,27.6031,27.6677,27.5972,27.6442,29300.0
2008-02-12 13:30:00,47.05,47.13,47.04,47.13,22700.0,27.6383,27.6853,27.6325,27.6853,22700.0
2008-02-12 13:35:00,47.13,47.14,46.99,47.07,45300.0,27.6853,27.6912,27.6031,27.6501,45300.0
2008-02-12 13:40:00,47.07,47.09,47.06,47.08,25700.0,27.6501,27.6618,27.6442,27.656,25700.0
2008-02-12 13:45:00,47.08,47.12,46.96,47.11,33500.0,27.656,27.6795,27.5855,27.6736,33500.0
2008-02-12 13:50:00,47.12,47.2,47.07,47.12,75600.0,27.6795,27.7265,27.6501,27.6795,75600.0
2008-02-12 13:55:00,47.14,47.18,47.07,47.07,50500.0,27.6912,27.7147,27.6501,27.6501,50500.0
2008-02-12 14:00:00,47.07,47.07,46.99,47.0,74100.0,27.6501,27.6501,27.6031,27.609,74100.0
2008-02-12 14:05:00,47.0,47.03,46.98,47.03,46900.0,27.609,27.6266,27.5972,27.6266,46900.0
2008-02-12 14:10:00,47.03,47.13,47.03,47.12,19800.0,27.6266,27.6853,27.6266,27.6795,19800.0
2008-02-12 14:15:00,47.12,47.12,46.94,46.95,60400.0,27.6795,27.6795,27.5737,27.5796,60400.0
2008-02-12 14:20:00,46.95,46.97,46.87,46.93,84500.0,27.5796,27.5914,27.5326,27.5679,84500.0
2008-02-12 14:25:00,46.94,47.01,46.94,46.99,46600.0,27.5737,27.6149,27.5737,27.6031,46600.0
2008-02-12 14:30:00,46.99,46.99,46.88,46.89,67100.0,27.6031,27.6031,27.5385,27.5444,67100.0
2008-02-12 14:35:00,46.9,46.9,46.82,46.85,75800.0,27.5502,27.5502,27.5032,27.5209,75800.0
2008-02-12 14:40:00,46.85,46.98,46.82,46.94,93200.0,27.5209,27.5972,27.5032,27.5737,93200.0
2008-02-12 14:45:00,46.93,47.1,46.88,47.04,75100.0,27.5679,27.6677,27.5385,27.6325,75100.0
2008-02-12 14:50:00,47.04,47.04,46.97,46.98,67800.0,27.6325,27.6325,27.5914,27.5972,67800.0
2008-02-12 14:55:00,46.98,47.04,46.93,47.03,30600.0,27.5972,27.6325,27.5679,27.6266,30600.0
2008-02-12 15:00:00,47.04,47.08,46.88,46.91,52500.0,27.6325,27.656,27.5385,27.5561,52500.0
2008-02-12 15:05:00,46.9,46.91,46.77,46.85,109600.0,27.5502,27.5561,27.4739,27.5209,109600.0
2008-02-12 15:10:00,46.86,46.97,46.86,46.88,52900.0,27.5267,27.5914,27.5267,27.5385,52900.0
2008-02-12 15:15:00,46.89,46.97,46.85,46.86,71800.0,27.5444,27.5914,27.5209,27.5267,71800.0
2008-02-12 15:20:00,46.86,46.87,46.6,46.62,82100.0,27.5267,27.5326,27.374,27.3858,82100.0
2008-02-12 15:25:00,46.63,46.63,46.52,46.6,124600.0,27.3916,27.3916,27.327,27.374,124600.0
2008-02-12 15:30:00,46.62,46.8,46.62,46.75,117400.0,27.3858,27.4915,27.3858,27.4621,117400.0
2008-02-12 15:35:00,46.75,46.76,46.58,46.73,216500.0,27.4621,27.468,27.3623,27.4504,216500.0
2008-02-12 15:40:00,46.72,46.92,46.7,46.9,219400.0,27.4445,27.562,27.4327,27.5502,219400.0
2008-02-12 15:45:00,46.89,47.05,46.81,47.01,158000.0,27.5444,27.6383,27.4974,27.6149,158000.0
2008-02-12 15:50:00,47.01,47.07,46.79,46.8,218200.0,27.6149,27.6501,27.4856,27.4915,218200.0
2008-02-12 15:55:00,46.81,46.94,46.76,46.9,247800.0,27.4974,27.5737,27.468,27.5502,247800.0
2008-02-13 09:30:00,47.29,47.51,47.12,47.29,128100.0,27.7793,27.9086,27.6795,27.7793,128100.0
2008-02-13 09:35:00,47.3,47.32,46.79,46.81,128500.0,27.7852,27.797,27.4856,27.4974,128500.0
2008-02-13 09:40:00,46.81,47.03,46.4,46.8,208900.0,27.4974,27.6266,27.2565,27.4915,208900.0
2008-02-13 09:45:00,46.81,47.0,46.65,46.84,137100.0,27.4974,27.609,27.4034,27.515,137100.0
2008-02-13 09:50:00,46.82,46.82,46.48,46.48,176300.0,27.5032,27.5032,27.3035,27.3035,176300.0
2008-02-13 09:55:00,46.49,46.56,46.04,46.06,261000.0,27.3094,27.3505,27.045,27.0568,261000.0
2008-02-13 10:00:00,46.07,46.2,45.88,45.99,400100.0,27.0627,27.139,26.9511,27.0157,400100.0
2008-02-13 10:05:00,45.95,46.15,45.93,45.95,314300.0,26.9922,27.1097,26.9804,26.9922,314300.0
2008-02-13 10:10:00,45.94,45.98,45.8,45.87,358600.0,26.9863,27.0098,26.9041,26.9452,358600.0
2008-02-13 10:15:00,45.87,45.9,45.65,45.71,199900.0,26.9452,26.9628,26.816,26.8512,199900.0
2008-02-13 10:20:00,45.71,45.71,45.53,45.57,166700.0,26.8512,26.8512,26.7455,26.769,166700.0
2008-02-13 10:25:00,45.57,45.8,45.55,45.73,165700.0,26.769,26.9041,26.7572,26.8629,165700.0
2008-02-13 10:30:00,45.73,45.75,45.5,45.53,208900.0,26.8629,26.8747,26.7278,26.7455,208900.0
2008-02-13 10:35:00,45.53,45.7,45.5,45.66,162700.0,26.7455,26.8453,26.7278,26.8218,162700.0
2008-02-13 10:40:00,45.67,45.67,45.41,45.49,108700.0,26.8277,26.8277,26.675,26.722,108700.0
2008-02-13 10:45:00,45.5,45.65,45.49,45.5,95900.0,26.7278,26.816,26.722,26.7278,95900.0
2008-02-13 10:50:00,45.5,45.59,45.41,45.44,178300.0,26.7278,26.7807,26.675,26.6926,178300.0
2008-02-13 10:55:00,45.43,45.75,45.43,45.72,215800.0,26.6867,26.8747,26.6867,26.8571,215800.0
2008-02-13 11:00:00,45.71,45.81,45.62,45.76,187200.0,26.8512,26.9099,26.7983,26.8806,187200.0
2008-02-13 11:05:00,45.76,45.9,45.74,45.88,79900.0,26.8806,26.9628,26.8688,26.9511,79900.0
2008-02-13 11:10:00,45.88,45.9,45.73,45.77,120600.0,26.9511,26.9628,26.8629,26.8864,120600.0
2008-02-13 11:15:00,45.77,45.89,45.76,45.77,105000.0,26.8864,26.9569,26.8806,26.8864,105000.0
2008-02-13 11:20:00,45.77,45.81,45.72,45.75,122800.0,26.8864,26.9099,26.8571,26.8747,122800.0
2008-02-13 11:25:00,45.75,45.85,45.7,45.8,143500.0,26.8747,26.9334,26.8453,26.9041,143500.0
2008-02-13 11:30:00,45.8,45.88,45.8,45.84,62200.0,26.9041,26.9511,26.9041,26.9276,62200.0
2008-02-13 11:35:00,45.84,45.88,45.73,45.87,92200.0,26.9276,26.9511,26.8629,26.9452,92200.0
2008-02-13 11:40:00,45.87,46.04,45.87,46.04,86400.0,26.9452,27.045,26.9452,27.045,86400.0
2008-02-13 11:45:00,46.04,46.05,45.96,45.96,50000.0,27.045,27.0509,26.9981,26.9981,50000.0
2008-02-13 11:50:00,45.95,45.96,45.74,45.76,91300.0,26.9922,26.9981,26.8688,26.8806,91300.0
2008-02-13 11:55:00,45.75,45.91,45.74,45.81,26600.0,26.8747,26.9687,26.8688,26.9099,26600.0
2008-02-13 12:00:00,45.81,46.04,45.81,46.03,41000.0,26.9099,27.045,26.9099,27.0392,41000.0
2008-02-13 12:05:00,46.02,46.2,46.0,46.17,55900.0,27.0333,27.139,27.0216,27.1214,55900.0
2008-02-13 12:10:00,46.18,46.35,46.18,46.31,125100.0,27.1273,27.2272,27.1273,27.2037,125100.0
2008-02-13 12:15:00,46.31,46.31,46.24,46.27,62400.0,27.2037,27.2037,27.1625,27.1802,62400.0
2008-02-13 12:20:00,46.27,46.38,46.22,46.29,68800.0,27.1802,27.2448,27.1508,27.1919,68800.0
2008-02-13 12:25:00,46.28,46.31,46.08,46.11,63700.0,27.186,27.2037,27.0685,27.0862,63700.0
2008-02-13 12:30:00,46.13,46.13,46.07,46.09,60100.0,27.0979,27.0979,27.0627,27.0744,60100.0
2008-02-13 12:35:00,46.08,46.08,46.02,46.05,62000.0,27.0685,27.0685,27.0333,27.0509,62000.0
2008-02-13 12:40:00,46.05,46.06,46.01,46.02,53800.0,27.0509,27.0568,27.0274,27.0333,53800.0
2008-02-13 12:45:00,46.03,46.03,45.95,45.96,40800.0,27.0392,27.0392,26.9922,26.9981,40800.0
2008-02-13 12:50:00,45.97,46.03,45.88,46.02,48900.0,27.0039,27.0392,26.9511,27.0333,48900.0
2008-02-13 12:55:00,46.01,46.14,46.01,46.12,19600.0,27.0274,27.1038,27.0274,27.092,19600.0
2008-02-13 13:00:00,46.13,46.24,46.07,46.17,59900.0,27.0979,27.1625,27.0627,27.1214,59900.0
2008-02-13 13:05:00,46.19,46.39,46.19,46.37,33700.0,27.1332,27.2506,27.1332,27.2389,33700.0
2008-02-13 13:10:00,46.35,46.37,46.31,46.33,59700.0,27.2272,27.2389,27.2037,27.2154,59700.0
2008-02-13 13:15:00,46.33,46.37,46.32,46.34,60800.0,27.2154,27.2389,27.2095,27.2213,60800.0
2008-02-13 13:20:00,46.34,46.45,46.33,46.44,102700.0,27.2213,27.2859,27.2154,27.28,102700.0
2008-02-13 13:25:00,46.44,46.47,46.33,46.35,35200.0,27.28,27.2976,27.2154,27.2272,35200.0
2008-02-13 13:30:00,46.34,46.35,46.28,46.32,45500.0,27.2213,27.2272,27.186,27.2095,45500.0
2008-02-13 13:35:00,46.33,46.54,46.32,46.48,102300.0,27.2154,27.3388,27.2095,27.3035,102300.0
2008-02-13 13:40:00,46.48,46.57,46.45,46.49,46200.0,27.3035,27.3564,27.2859,27.3094,46200.0
2008-02-13 13:45:00,46.49,46.59,46.42,46.5,63000.0,27.3094,27.3681,27.2683,27.3153,63000.0
2008-02-13 13:50:00,46.51,46.55,46.41,46.43,37500.0,27.3211,27.3446,27.2624,27.2741,37500.0
2008-02-13 13:55:00,46.43,46.45,46.37,46.43,33700.0,27.2741,27.2859,27.2389,27.2741,33700.0
2008-02-13 14:00:00,46.44,46.58,46.2,46.58,86600.0,27.28,27.3623,27.139,27.3623,86600.0
2008-02-13 14:05:00,46.59,46.61,46.49,46.49,52700.0,27.3681,27.3799,27.3094,27.3094,52700.0
2008-02-13 14:10:00,46.47,46.48,46.23,46.27,56400.0,27.2976,27.3035,27.1567,27.1802,56400.0
2008-02-13 14:15:00,46.27,46.45,46.26,46.4,31500.0,27.1802,27.2859,27.1743,27.2565,31500.0
2008-02-13 14:20:00,46.4,46.42,46.3,46.32,28400.0,27.2565,27.2683,27.1978,27.2095,28400.0
2008-02-13 14:25:00,46.35,46.35,46.11,46.16,54200.0,27.2272,27.2272,27.0862,27.1155,54200.0
2008-02-13 14:30:00,46.16,46.22,46.07,46.19,52200.0,27.1155,27.1508,27.0627,27.1332,52200.0
2008-02-13 14:35:00,46.2,46.34,46.18,46.3,58600.0,27.139,27.2213,27.1273,27.1978,58600.0
2008-02-13 14:40:00,46.3,46.36,46.19,46.2,68300.0,27.1978,27.233,27.1332,27.139,68300.0
2008-02-13 14:45:00,46.21,46.22,46.06,46.14,56400.0,27.1449,27.1508,27.0568,27.1038,56400.0
2008-02-13 14:50:00,46.15,46.21,46.12,46.15,51800.0,27.1097,27.1449,27.092,27.1097,51800.0
2008-02-13 14:55:00,46.15,46.32,46.12,46.28,109900.0,27.1097,27.2095,27.092,27.186,109900.0
2008-02-13 15:00:00,46.28,46.33,46.23,46.25,149900.0,27.186,27.2154,27.1567,27.1684,149900.0
2008-02-13 15:05:00,46.25,46.29,46.21,46.25,73400.0,27.1684,27.1919,27.1449,27.1684,73400.0
2008-02-13 15:10:00,46.25,46.28,46.2,46.24,91100.0,27.1684,27.186,27.139,27.1625,91100.0
2008-02-13 15:15:00,46.25,46.36,46.23,46.26,66800.0,27.1684,27.233,27.1567,27.1743,66800.0
2008-02-13 15:20:00,46.26,46.44,46.26,46.41,126300.0,27.1743,27.28,27.1743,27.2624,126300.0
2008-02-13 15:25:00,46.43,46.56,46.4,46.43,139800.0,27.2741,27.3505,27.2565,27.2741,139800.0
2008-02-13 15:30:00,46.43,46.44,46.35,46.44,149200.0,27.2741,27.28,27.2272,27.28,149200.0
2008-02-13 15:35:00,46.43,46.52,46.38,46.5,173300.0,27.2741,27.327,27.2448,27.3153,173300.0
2008-02-13 15:40:00,46.5,46.6,46.46,46.57,130700.0,27.3153,27.374,27.2918,27.3564,130700.0
2008-02-13 15:45:00,46.57,46.66,46.5,46.62,262700.0,27.3564,27.4093,27.3153,27.3858,262700.0
2008-02-13 15:50:00,46.61,46.7,46.61,46.65,269500.0,27.3799,27.4327,27.3799,27.4034,269500.0
2008-02-13 15:55:00,46.65,46.69,46.58,46.59,276000.0,27.4034,27.4269,27.3623,27.3681,276000.0
2008-02-14 09:30:00,46.9,46.9,46.22,46.42,124600.0,27.5502,27.5502,27.1508,27.2683,124600.0
2008-02-14 09:35:00,46.44,46.59,46.28,46.3,123600.0,27.28,27.3681,27.186,27.1978,123600.0
2008-02-14 09:40:00,46.27,46.33,46.0,46.0,83000.0,27.1802,27.2154,27.0216,27.0216,83000.0
2008-02-14 09:45:00,45.98,46.22,45.88,46.15,156800.0,27.0098,27.1508,26.9511,27.1097,156800.0
2008-02-14 09:50:00,46.14,46.45,46.08,46.36,164300.0,27.1038,27.2859,27.0685,27.233,164300.0
2008-02-14 09:55:00,46.36,46.41,46.24,46.28,61800.0,27.233,27.2624,27.1625,27.186,61800.0
2008-02-14 10:00:00,46.26,46.42,46.19,46.33,172900.0,27.1743,27.2683,27.1332,27.2154,172900.0
2008-02-14 10:05:00,46.35,46.37,46.22,46.29,123400.0,27.2272,27.2389,27.1508,27.1919,123400.0
2008-02-14 10:10:00,46.28,46.44,46.23,46.36,97200.0,27.186,27.28,27.1567,27.233,97200.0
2008-02-14 10:15:00,46.37,46.47,46.29,46.43,62100.0,27.2389,27.2976,27.1919,27.2741,62100.0
2008-02-14 10:20:00,46.42,46.63,46.39,46.6,60800.0,27.2683,27.3916,27.2506,27.374,60800.0
2008-02-14 10:25:00,46.62,46.62,46.38,46.48,39200.0,27.3858,27.3858,27.2448,27.3035,39200.0
2008-02-14 10:30:00,46.48,46.58,46.27,46.32,39000.0,27.3035,27.3623,27.1802,27.2095,39000.0
2008-02-14 10:35:00,46.32,46.32,46.05,46.07,69600.0,27.2095,27.2095,27.0509,27.0627,69600.0
2008-02-14 10:40:00,46.07,46.1,45.75,45.77,177400.0,27.0627,27.0803,26.8747,26.8864,177400.0
2008-02-14 10:45:00,45.77,46.06,45.76,46.0,114700.0,26.8864,27.0568,26.8806,27.0216,114700.0
2008-02-14 10:50:00,46.01,46.23,45.91,45.91,101300.0,27.0274,27.1567,26.9687,26.9687,101300.0
2008-02-14 10:55:00,45.9,46.0,45.79,45.86,71700.0,26.9628,27.0216,26.8982,26.9393,71700.0
2008-02-14 11:00:00,45.86,45.94,45.8,45.85,109500.0,26.9393,26.9863,26.9041,26.9334,109500.0
2008-02-14 11:05:00,45.85,45.91,45.83,45.85,130300.0,26.9334,26.9687,26.9217,26.9334,130300.0
2008-02-14 11:10:00,45.85,45.86,45.72,45.77,77100.0,26.9334,26.9393,26.8571,26.8864,77100.0
2008-02-14 11:15:00,45.76,45.78,45.64,45.67,111200.0,26.8806,26.8923,26.8101,26.8277,111200.0
2008-02-14 11:20:00,45.67,45.82,45.66,45.79,67300.0,26.8277,26.9158,26.8218,26.8982,67300.0
2008-02-14 11:25:00,45.77,45.86,45.73,45.75,146900.0,26.8864,26.9393,26.8629,26.8747,146900.0
2008-02-14 11:30:00,45.74,45.8,45.71,45.79,29000.0,26.8688,26.9041,26.8512,26.8982,29000.0
2008-02-14 11:35:00,45.8,45.83,45.72,45.78,34600.0,26.9041,26.9217,26.8571,26.8923,34600.0
2008-02-14 11:40:00,45.79,45.8,45.6,45.6,64300.0,26.8982,26.9041,26.7866,26.7866,64300.0
2008-02-14 11:45:00,45.6,45.64,45.54,45.63,66100.0,26.7866,26.8101,26.7513,26.8042,66100.0
2008-02-14 11:50:00,45.63,45.85,45.63,45.81,32800.0,26.8042,26.9334,26.8042,26.9099,32800.0
2008-02-14 11:55:00,45.8,46.01,45.8,46.01,68200.0,26.9041,27.0274,26.9041,27.0274,68200.0
2008-02-14 12:00:00,45.99,46.0,45.83,45.84,46500.0,27.0157,27.0216,26.9217,26.9276,46500.0
2008-02-14 12:05:00,45.84,45.97,45.82,45.92,25800.0,26.9276,27.0039,26.9158,26.9746,25800.0
2008-02-14 12:10:00,45.92,46.13,45.89,46.1,33500.0,26.9746,27.0979,26.9569,27.0803,33500.0
2008-02-14 12:15:00,46.11,46.13,45.92,45.95,42700.0,27.0862,27.0979,26.9746,26.9922,42700.0
2008-02-14 12:20:00,45.97,46.03,45.89,46.0,24800.0,27.0039,27.0392,26.9569,27.0216,24800.0
2008-02-14 12:25:00,46.0,46.09,45.98,46.05,20800.0,27.0216,27.0744,27.0098,27.0509,20800.0
2008-02-14 12:30:00,46.03,46.07,46.0,46.03,16600.0,27.0392,27.0627,27.0216,27.0392,16600.0
2008-02-14 12:35:00,46.03,46.08,46.01,46.03,27000.0,27.0392,27.0685,27.0274,27.0392,27000.0
2008-02-14 12:40:00,46.05,46.05,45.95,46.05,24900.0,27.0509,27.0509,26.9922,27.0509,24900.0
2008-02-14 12:45:00,46.04,46.07,45.91,45.92,53700.0,27.045,27.0627,26.9687,26.9746,53700.0
2008-02-14 12:50:00,45.93,46.04,45.89,45.95,49200.0,26.9804,27.045,26.9569,26.9922,49200.0
2008-02-14 12:55:00,45.96,45.98,45.8,45.8,32000.0,26.9981,27.0098,26.9041,26.9041,32000.0
2008-02-14 13:00:00,45.8,45.85,45.75,45.83,37700.0,26.9041,26.9334,26.8747,26.9217,37700.0
2008-02-14 13:05:00,45.83,45.84,45.69,45.73,38000.0,26.9217,26.9276,26.8395,26.8629,38000.0
2008-02-14 13:10:00,45.73,45.82,45.7,45.73,31900.0,26.8629,26.9158,26.8453,26.8629,31900.0
2008-02-14 13:15:00,45.72,45.83,45.69,45.75,32200.0,26.8571,26.9217,26.8395,26.8747,32200.0
2008-02-14 13:20:00,45.75,45.79,45.7,45.76,34000.0,26.8747,26.8982,26.8453,26.8806,34000.0
2008-02-14 13:25:00,45.77,45.87,45.75,45.85,66800.0,26.8864,26.9452,26.8747,26.9334,66800.0
2008-02-14 13:30:00,45.84,45.97,45.82,45.9,60900.0,26.9276,27.0039,26.9158,26.9628,60900.0
2008-02-14 13:35:00,45.92,45.96,45.84,45.88,27100.0,26.9746,26.9981,26.9276,26.9511,27100.0
2008-02-14 13:40:00,45.88,45.9,45.7,45.79,33000.0,26.9511,26.9628,26.8453,26.8982,33000.0
2008-02-14 13:45:00,45.79,45.9,45.76,45.88,28900.0,26.8982,26.9628,26.8806,26.9511,28900.0
2008-02-14 13:50:00,45.88,45.91,45.8,45.89,36200.0,26.9511,26.9687,26.9041,26.9569,36200.0
2008-02-14 13:55:00,45.88,46.01,45.86,45.98,42600.0,26.9511,27.0274,26.9393,27.0098,42600.0
2008-02-14 14:00:00,45.98,46.05,45.98,45.99,43900.0,27.0098,27.0509,27.0098,27.0157,43900.0
2008-02-14 14:05:00,45.99,46.04,45.95,46.0,51600.0,27.0157,27.045,26.9922,27.0216,51600.0
2008-02-14 14:10:00,46.0,46.0,45.91,45.96,35200.0,27.0216,27.0216,26.9687,26.9981,35200.0
2008-02-14 14:15:00,45.96,46.15,45.94,46.13,60800.0,26.9981,27.1097,26.9863,27.0979,60800.0
2008-02-14 14:20:00,46.14,46.15,46.03,46.03,51900.0,27.1038,27.1097,27.0392,27.0392,51900.0
2008-02-14 14:25:00,46.03,46.05,45.85,45.92,69000.0,27.0392,27.0509,26.9334,26.9746,69000.0
2008-02-14 14:30:00,45.92,46.0,45.87,46.0,85300.0,26.9746,27.0216,26.9452,27.0216,85300.0
2008-02-14 14:35:00,46.0,46.08,45.89,45.92,85700.0,27.0216,27.0685,26.9569,26.9746,85700.0
2008-02-14 14:40:00,45.91,45.91,45.79,45.87,36200.0,26.9687,26.9687,26.8982,26.9452,36200.0
2008-02-14 14:45:00,45.88,45.89,45.69,45.8,100000.0,26.9511,26.9569,26.8395,26.9041,100000.0
2008-02-14 14:50:00,45.79,45.83,45.76,45.81,89000.0,26.8982,26.9217,26.8806,26.9099,89000.0
2008-02-14 14:55:00,45.82,46.0,45.8,46.0,68800.0,26.9158,27.0216,26.9041,27.0216,68800.0
2008-02-14 15:00:00,45.99,46.03,45.9,45.96,81000.0,27.0157,27.0392,26.9628,26.9981,81000.0
2008-02-14 15:05:00,45.94,45.94,45.86,45.87,61800.0,26.9863,26.9863,26.9393,26.9452,61800.0
2008-02-14 15:10:00,45.87,46.07,45.86,46.06,55500.0,26.9452,27.0627,26.9393,27.0568,55500.0
2008-02-14 15:15:00,46.08,46.1,45.99,46.1,97000.0,27.0685,27.0803,27.0157,27.0803,97000.0
2008-02-14 15:20:00,46.11,46.11,45.96,45.97,87200.0,27.0862,27.0862,26.9981,27.0039,87200.0
2008-02-14 15:25:00,45.96,46.03,45.95,46.02,67300.0,26.9981,27.0392,26.9922,27.0333,67300.0
2008-02-14 15:30:00,46.01,46.12,45.99,46.03,99600.0,27.0274,27.092,27.0157,27.0392,99600.0
2008-02-14 15:35:00,46.01,46.03,45.92,46.01,90200.0,27.0274,27.0392,26.9746,27.0274,90200.0
2008-02-14 15:40:00,46.01,46.01,45.8,45.84,174500.0,27.0274,27.0274,26.9041,26.9276,174500.0
2008-02-14 15:45:00,45.84,45.85,45.68,45.77,252500.0,26.9276,26.9334,26.8336,26.8864,252500.0
2008-02-14 15:50:00,45.77,45.83,45.73,45.77,443600.0,26.8864,26.9217,26.8629,26.8864,443600.0
2008-02-14 15:55:00,45.75,45.8,45.7,45.77,324600.0,26.8747,26.9041,26.8453,26.8864,324600.0
2008-02-15 09:30:00,44.0,44.08,43.62,43.82,1509900.0,25.8467,25.8937,25.6235,25.741,1509900.0
2008-02-15 09:35:00,43.83,44.25,43.52,43.71,803400.0,25.7468,25.9936,25.5647,25.6763,803400.0
2008-02-15 09:40:00,43.71,44.0,43.6,43.9,882800.0,25.6763,25.8467,25.6117,25.788,882800.0
2008-02-15 09:45:00,43.9,44.14,43.89,44.06,888900.0,25.788,25.9289,25.7821,25.8819,888900.0
2008-02-15 09:50:00,44.08,44.25,44.0,44.02,727400.0,25.8937,25.9936,25.8467,25.8585,727400.0
2008-02-15 09:55:00,44.02,44.04,43.8,43.89,775100.0,25.8585,25.8702,25.7292,25.7821,775100.0
2008-02-15 10:00:00,43.89,44.19,43.86,44.18,291400.0,25.7821,25.9583,25.7645,25.9524,291400.0
2008-02-15 10:05:00,44.19,44.2,44.08,44.13,376800.0,25.9583,25.9642,25.8937,25.9231,376800.0
2008-02-15 10:10:00,44.13,44.18,43.88,44.1,371500.0,25.9231,25.9524,25.7762,25.9054,371500.0
2008-02-15 10:15:00,44.14,44.14,43.97,44.0,319500.0,25.9289,25.9289,25.8291,25.8467,319500.0
2008-02-15 10:20:00,44.0,44.06,43.77,43.89,250900.0,25.8467,25.8819,25.7116,25.7821,250900.0
2008-02-15 10:25:00,43.88,44.19,43.86,44.19,301800.0,25.7762,25.9583,25.7645,25.9583,301800.0
2008-02-15 10:30:00,44.18,44.25,44.1,44.11,324900.0,25.9524,25.9936,25.9054,25.9113,324900.0
2008-02-15 10:35:00,44.11,44.13,43.9,44.01,198600.0,25.9113,25.9231,25.788,25.8526,198600.0
2008-02-15 10:40:00,44.0,44.02,43.87,43.96,195400.0,25.8467,25.8585,25.7703,25.8232,195400.0
2008-02-15 10:45:00,43.96,44.15,43.9,44.08,323700.0,25.8232,25.9348,25.788,25.8937,323700.0
2008-02-15 10:50:00,44.08,44.21,44.0,44.04,214300.0,25.8937,25.9701,25.8467,25.8702,214300.0
2008-02-15 10:55:00,44.04,44.16,44.03,44.15,244700.0,25.8702,25.9407,25.8643,25.9348,244700.0
2008-02-15 11:00:00,44.15,44.16,44.12,44.13,158700.0,25.9348,25.9407,25.9172,25.9231,158700.0
2008-02-15 11:05:00,44.12,44.2,44.1,44.17,128600.0,25.9172,25.9642,25.9054,25.9466,128600.0
2008-02-15 11:10:00,44.17,44.25,44.16,44.23,190600.0,25.9466,25.9936,25.9407,25.9818,190600.0
2008-02-15 11:15:00,44.23,44.26,44.12,44.15,265000.0,25.9818,25.9994,25.9172,25.9348,265000.0
2008-02-15 11:20:00,44.16,44.22,44.08,44.18,97200.0,25.9407,25.9759,25.8937,25.9524,97200.0
2008-02-15 11:25:00,44.18,44.2,44.09,44.17,61700.0,25.9524,25.9642,25.8996,25.9466,61700.0
2008-02-15 11:30:00,44.16,44.19,44.09,44.12,71100.0,25.9407,25.9583,25.8996,25.9172,71100.0
2008-02-15 11:35:00,44.12,44.2,44.11,44.12,77700.0,25.9172,25.9642,25.9113,25.9172,77700.0
2008-02-15 11:40:00,44.13,44.23,44.01,44.23,82900.0,25.9231,25.9818,25.8526,25.9818,82900.0
2008-02-15 11:45:00,44.22,44.23,44.17,44.19,55900.0,25.9759,25.9818,25.9466,25.9583,55900.0
2008-02-15 11:50:00,44.19,44.23,44.17,44.17,146600.0,25.9583,25.9818,25.9466,25.9466,146600.0
2008-02-15 11:55:00,44.17,44.18,44.02,44.05,111900.0,25.9466,25.9524,25.8585,25.8761,111900.0
2008-02-15 12:00:00,44.04,44.31,44.04,44.15,237000.0,25.8702,26.0288,25.8702,25.9348,237000.0
2008-02-15 12:05:00,44.16,44.24,44.12,44.19,101700.0,25.9407,25.9877,25.9172,25.9583,101700.0
2008-02-15 12:10:00,44.2,44.24,44.19,44.19,68600.0,25.9642,25.9877,25.9583,25.9583,68600.0
2008-02-15 12:15:00,44.2,44.23,44.13,44.13,82600.0,25.9642,25.9818,25.9231,25.9231,82600.0
2008-02-15 12:20:00,44.14,44.2,44.07,44.07,110400.0,25.9289,25.9642,25.8878,25.8878,110400.0
2008-02-15 12:25:00,44.07,44.08,43.96,44.06,190700.0,25.8878,25.8937,25.8232,25.8819,190700.0
2008-02-15 12:30:00,44.04,44.05,43.94,43.94,157000.0,25.8702,25.8761,25.8115,25.8115,157000.0
2008-02-15 12:35:00,43.94,44.06,43.94,44.04,87900.0,25.8115,25.8819,25.8115,25.8702,87900.0
2008-02-15 12:40:00,44.04,44.13,43.92,43.92,72400.0,25.8702,25.9231,25.7997,25.7997,72400.0
2008-02-15 12:45:00,43.93,44.08,43.92,44.05,80300.0,25.8056,25.8937,25.7997,25.8761,80300.0
2008-02-15 12:50:00,44.05,44.13,44.03,44.13,35400.0,25.8761,25.9231,25.8643,25.9231,35400.0
2008-02-15 12:55:00,44.13,44.15,44.0,44.06,57300.0,25.9231,25.9348,25.8467,25.8819,57300.0
2008-02-15 13:00:00,44.06,44.16,44.06,44.11,173300.0,25.8819,25.9407,25.8819,25.9113,173300.0
2008-02-15 13:05:00,44.11,44.12,44.06,44.07,88700.0,25.9113,25.9172,25.8819,25.8878,88700.0
2008-02-15 13:10:00,44.07,44.15,43.99,44.07,131500.0,25.8878,25.9348,25.8408,25.8878,131500.0
2008-02-15 13:15:00,44.07,44.14,44.02,44.1,72600.0,25.8878,25.9289,25.8585,25.9054,72600.0
2008-02-15 13:20:00,44.09,44.1,43.98,44.0,164800.0,25.8996,25.9054,25.835,25.8467,164800.0
2008-02-15 13:25:00,44.0,44.05,43.97,43.98,77400.0,25.8467,25.8761,25.8291,25.835,77400.0
2008-02-15 13:30:00,43.98,44.05,43.97,44.0,66500.0,25.835,25.8761,25.8291,25.8467,66500.0
2008-02-15 13:35:00,43.99,44.03,43.98,44.01,39400.0,25.8408,25.8643,25.835,25.8526,39400.0
2008-02-15 13:40:00,44.01,44.09,43.99,44.09,63800.0,25.8526,25.8996,25.8408,25.8996,63800.0
2008-02-15 13:45:00,44.09,44.1,43.98,44.03,74400.0,25.8996,25.9054,25.835,25.8643,74400.0
2008-02-15 13:50:00,44.03,44.19,44.03,44.14,139300.0,25.8643,25.9583,25.8643,25.9289,139300.0
2008-02-15 13:55:00,44.15,44.25,44.13,44.19,105500.0,25.9348,25.9936,25.9231,25.9583,105500.0
2008-02-15 14:00:00,44.19,44.21,44.1,44.12,79800.0,25.9583,25.9701,25.9054,25.9172,79800.0
2008-02-15 14:05:00,44.13,44.17,44.09,44.13,107800.0,25.9231,25.9466,25.8996,25.9231,107800.0
2008-02-15 14:10:00,44.13,44.17,44.12,44.13,109200.0,25.9231,25.9466,25.9172,25.9231,109200.0
2008-02-15 14:15:00,44.13,44.2,44.13,44.2,166000.0,25.9231,25.9642,25.9231,25.9642,166000.0
2008-02-15 14:20:00,44.2,44.23,44.17,44.2,203900.0,25.9642,25.9818,25.9466,25.9642,203900.0
2008-02-15 14:25:00,44.19,44.27,44.17,44.25,313900.0,25.9583,26.0053,25.9466,25.9936,313900.0
2008-02-15 14:30:00,44.25,44.46,44.24,44.42,272400.0,25.9936,26.1169,25.9877,26.0934,272400.0
2008-02-15 14:35:00,44.44,44.48,44.33,44.39,119200.0,26.1052,26.1287,26.0406,26.0758,119200.0
2008-02-15 14:40:00,44.39,44.54,44.39,44.51,229900.0,26.0758,26.1639,26.0758,26.1463,229900.0
2008-02-15 14:45:00,44.51,44.61,44.51,44.61,268400.0,26.1463,26.205,26.1463,26.205,268400.0
2008-02-15 14:50:00,44.62,44.62,44.51,44.54,211200.0,26.2109,26.2109,26.1463,26.1639,211200.0
2008-02-15 14:55:00,44.54,44.55,44.48,44.49,176600.0,26.1639,26.1698,26.1287,26.1345,176600.0
2008-02-15 15:00:00,44.5,44.51,44.42,44.5,193200.0,26.1404,26.1463,26.0934,26.1404,193200.0
2008-02-15 15:05:00,44.49,44.65,44.48,44.62,324400.0,26.1345,26.2285,26.1287,26.2109,324400.0
2008-02-15 15:10:00,44.62,44.86,44.62,44.69,246400.0,26.2109,26.3519,26.2109,26.252,246400.0
2008-02-15 15:15:00,44.7,44.78,44.67,44.69,124500.0,26.2579,26.3049,26.2403,26.252,124500.0
2008-02-15 15:20:00,44.69,44.71,44.61,44.65,81000.0,26.252,26.2638,26.205,26.2285,81000.0
2008-02-15 15:25:00,44.65,44.65,44.46,44.49,202600.0,26.2285,26.2285,26.1169,26.1345,202600.0
2008-02-15 15:30:00,44.49,44.52,44.47,44.48,166100.0,26.1345,26.1522,26.1228,26.1287,166100.0
2008-02-15 15:35:00,44.49,44.53,44.43,44.47,218800.0,26.1345,26.158,26.0993,26.1228,218800.0
2008-02-15 15:40:00,44.46,44.5,44.37,44.43,232800.0,26.1169,26.1404,26.064,26.0993,232800.0
2008-02-15 15:45:00,44.43,44.51,44.35,44.5,340500.0,26.0993,26.1463,26.0523,26.1404,340500.0
2008-02-15 15:50:00,44.5,44.56,44.39,44.47,315000.0,26.1404,26.1757,26.0758,26.1228,315000.0
2008-02-15 15:55:00,44.47,44.61,44.46,44.6,393600.0,26.1228,26.205,26.1169,26.1992,393600.0
2008-02-19 09:30:00,44.96,45.1,44.67,44.98,176400.0,26.4106,26.4929,26.2403,26.4224,176400.0
2008-02-19 09:35:00,44.98,45.01,44.16,44.2,187000.0,26.4224,26.44,25.9407,25.9642,187000.0
2008-02-19 09:40:00,44.2,44.29,43.81,44.13,155900.0,25.9642,26.0171,25.7351,25.9231,155900.0
2008-02-19 09:45:00,44.13,44.32,44.07,44.18,114400.0,25.9231,26.0347,25.8878,25.9524,114400.0
2008-02-19 09:50:00,44.18,44.22,44.06,44.16,112000.0,25.9524,25.9759,25.8819,25.9407,112000.0
2008-02-19 09:55:00,44.16,44.39,44.15,44.21,135300.0,25.9407,26.0758,25.9348,25.9701,135300.0
2008-02-19 10:00:00,44.21,44.26,44.1,44.1,127100.0,25.9701,25.9994,25.9054,25.9054,127100.0
2008-02-19 10:05:00,44.1,44.12,43.96,44.0,184900.0,25.9054,25.9172,25.8232,25.8467,184900.0
2008-02-19 10:10:00,44.0,44.02,43.75,43.79,197400.0,25.8467,25.8585,25.6998,25.7233,197400.0
2008-02-19 10:15:00,43.79,43.94,43.78,43.83,232200.0,25.7233,25.8115,25.7175,25.7468,232200.0
2008-02-19 10:20:00,43.82,43.87,43.69,43.8,190700.0,25.741,25.7703,25.6646,25.7292,190700.0
2008-02-19 10:25:00,43.79,43.85,43.66,43.66,193700.0,25.7233,25.7586,25.647,25.647,193700.0
2008-02-19 10:30:00,43.67,43.7,43.53,43.59,204200.0,25.6529,25.6705,25.5706,25.6059,204200.0
2008-02-19 10:35:00,43.59,43.66,43.53,43.62,198000.0,25.6059,25.647,25.5706,25.6235,198000.0
2008-02-19 10:40:00,43.62,43.75,43.53,43.53,152600.0,25.6235,25.6998,25.5706,25.5706,152600.0
2008-02-19 10:45:00,43.53,43.58,43.41,43.48,162500.0,25.5706,25.6,25.5001,25.5412,162500.0
2008-02-19 10:50:00,43.48,43.58,43.47,43.5,88400.0,25.5412,25.6,25.5354,25.553,88400.0
2008-02-19 10:55:00,43.49,43.64,43.49,43.58,45800.0,25.5471,25.6352,25.5471,25.6,45800.0
2008-02-19 11:00:00,43.57,43.65,43.46,43.48,105500.0,25.5941,25.6411,25.5295,25.5412,105500.0
2008-02-19 11:05:00,43.48,43.72,43.48,43.7,123100.0,25.5412,25.6822,25.5412,25.6705,123100.0
2008-02-19 11:10:00,43.7,43.75,43.54,43.56,130800.0,25.6705,25.6998,25.5765,25.5882,130800.0
2008-02-19 11:15:00,43.55,43.62,43.5,43.58,69300.0,25.5824,25.6235,25.553,25.6,69300.0
2008-02-19 11:20:00,43.57,43.59,43.5,43.59,56300.0,25.5941,25.6059,25.553,25.6059,56300.0
2008-02-19 11:25:00,43.58,43.62,43.54,43.57,66000.0,25.6,25.6235,25.5765,25.5941,66000.0
2008-02-19 11:30:00,43.56,43.68,43.55,43.57,59300.0,25.5882,25.6587,25.5824,25.5941,59300.0
2008-02-19 11:35:00,43.56,43.75,43.56,43.74,48100.0,25.5882,25.6998,25.5882,25.694,48100.0
2008-02-19 11:40:00,43.75,43.8,43.74,43.79,111900.0,25.6998,25.7292,25.694,25.7233,111900.0
2008-02-19 11:45:00,43.8,43.86,43.8,43.85,69900.0,25.7292,25.7645,25.7292,25.7586,69900.0
2008-02-19 11:50:00,43.86,43.86,43.69,43.74,97300.0,25.7645,25.7645,25.6646,25.694,97300.0
2008-02-19 11:55:00,43.74,43.81,43.73,43.78,87000.0,25.694,25.7351,25.6881,25.7175,87000.0
2008-02-19 12:00:00,43.78,43.83,43.75,43.81,92800.0,25.7175,25.7468,25.6998,25.7351,92800.0
2008-02-19 12:05:00,43.81,43.87,43.71,43.85,97100.0,25.7351,25.7703,25.6763,25.7586,97100.0
2008-02-19 12:10:00,43.84,43.88,43.8,43.86,250400.0,25.7527,25.7762,25.7292,25.7645,250400.0
2008-02-19 12:15:00,43.87,43.97,43.82,43.85,200900.0,25.7703,25.8291,25.741,25.7586,200900.0
2008-02-19 12:20:00,43.85,43.88,43.84,43.87,98900.0,25.7586,25.7762,25.7527,25.7703,98900.0
2008-02-19 12:25:00,43.87,43.98,43.87,43.98,120000.0,25.7703,25.835,25.7703,25.835,120000.0
2008-02-19 12:30:00,43.97,43.97,43.81,43.83,42500.0,25.8291,25.8291,25.7351,25.7468,42500.0
2008-02-19 12:35:00,43.84,43.84,43.74,43.77,50100.0,25.7527,25.7527,25.694,25.7116,50100.0
2008-02-19 12:40:00,43.77,43.83,43.73,43.73,34400.0,25.7116,25.7468,25.6881,25.6881,34400.0
2008-02-19 12:45:00,43.72,43.81,43.66,43.79,330500.0,25.6822,25.7351,25.647,25.7233,330500.0
2008-02-19 12:50:00,43.79,43.82,43.74,43.8,40200.0,25.7233,25.741,25.694,25.7292,40200.0
2008-02-19 12:55:00,43.8,43.85,43.65,43.72,131400.0,25.7292,25.7586,25.6411,25.6822,131400.0
2008-02-19 13:00:00,43.73,43.85,43.73,43.82,77000.0,25.6881,25.7586,25.6881,25.741,77000.0
2008-02-19 13:05:00,43.82,43.85,43.81,43.83,38200.0,25.741,25.7586,25.7351,25.7468,38200.0
2008-02-19 13:10:00,43.83,43.9,43.82,43.89,47100.0,25.7468,25.788,25.741,25.7821,47100.0
2008-02-19 13:15:00,43.9,43.99,43.9,43.98,130000.0,25.788,25.8408,25.788,25.835,130000.0
2008-02-19 13:20:00,43.97,44.0,43.97,44.0,74200.0,25.8291,25.8467,25.8291,25.8467,74200.0
2008-02-19 13:25:00,44.0,44.03,43.91,43.91,49300.0,25.8467,25.8643,25.7938,25.7938,49300.0
2008-02-19 13:30:00,43.92,43.95,43.79,43.85,43800.0,25.7997,25.8173,25.7233,25.7586,43800.0
2008-02-19 13:35:00,43.85,43.88,43.84,43.87,41400.0,25.7586,25.7762,25.7527,25.7703,41400.0
2008-02-19 13:40:00,43.88,43.94,43.77,43.81,52200.0,25.7762,25.8115,25.7116,25.7351,52200.0
2008-02-19 13:45:00,43.81,43.88,43.81,43.84,41400.0,25.7351,25.7762,25.7351,25.7527,41400.0
2008-02-19 13:50:00,43.85,43.88,43.83,43.88,50800.0,25.7586,25.7762,25.7468,25.7762,50800.0
2008-02-19 13:55:00,43.87,43.88,43.85,43.86,69100.0,25.7703,25.7762,25.7586,25.7645,69100.0
2008-02-19 14:00:00,43.87,43.91,43.81,43.83,87400.0,25.7703,25.7938,25.7351,25.7468,87400.0
2008-02-19 14:05:00,43.84,43.91,43.83,43.91,56200.0,25.7527,25.7938,25.7468,25.7938,56200.0
2008-02-19 14:10:00,43.91,44.02,43.89,43.97,62800.0,25.7938,25.8585,25.7821,25.8291,62800.0
2008-02-19 14:15:00,43.98,44.1,43.97,44.1,146100.0,25.835,25.9054,25.8291,25.9054,146100.0
2008-02-19 14:20:00,44.08,44.19,44.08,44.19,79300.0,25.8937,25.9583,25.8937,25.9583,79300.0
2008-02-19 14:25:00,44.19,44.25,44.02,44.02,148300.0,25.9583,25.9936,25.8585,25.8585,148300.0
2008-02-19 14:30:00,44.01,44.07,43.99,44.0,115100.0,25.8526,25.8878,25.8408,25.8467,115100.0
2008-02-19 14:35:00,43.99,44.04,43.97,44.02,144400.0,25.8408,25.8702,25.8291,25.8585,144400.0
2008-02-19 14:40:00,44.03,44.22,43.95,44.19,141200.0,25.8643,25.9759,25.8173,25.9583,141200.0
2008-02-19 14:45:00,44.19,44.19,43.98,44.03,119300.0,25.9583,25.9583,25.835,25.8643,119300.0
2008-02-19 14:50:00,44.03,44.04,43.88,43.93,91400.0,25.8643,25.8702,25.7762,25.8056,91400.0
2008-02-19 14:55:00,43.93,43.95,43.72,43.73,88400.0,25.8056,25.8173,25.6822,25.6881,88400.0
2008-02-19 15:00:00,43.72,43.74,43.66,43.71,127200.0,25.6822,25.694,25.647,25.6763,127200.0
2008-02-19 15:05:00,43.69,43.88,43.69,43.86,124600.0,25.6646,25.7762,25.6646,25.7645,124600.0
2008-02-19 15:10:00,43.87,43.98,43.84,43.96,146800.0,25.7703,25.835,25.7527,25.8232,146800.0
2008-02-19 15:15:00,43.96,44.02,43.92,43.97,142600.0,25.8232,25.8585,25.7997,25.8291,142600.0
2008-02-19 15:20:00,43.98,44.01,43.84,43.88,145700.0,25.835,25.8526,25.7527,25.7762,145700.0
2008-02-19 15:25:00,43.89,43.94,43.77,43.86,102800.0,25.7821,25.8115,25.7116,25.7645,102800.0
2008-02-19 15:30:00,43.87,43.95,43.76,43.92,159100.0,25.7703,25.8173,25.7057,25.7997,159100.0
2008-02-19 15:35:00,43.92,44.11,43.91,44.02,166500.0,25.7997,25.9113,25.7938,25.8585,166500.0
2008-02-19 15:40:00,44.03,44.14,43.97,44.07,151900.0,25.8643,25.9289,25.8291,25.8878,151900.0
2008-02-19 15:45:00,44.08,44.09,43.9,43.9,140700.0,25.8937,25.8996,25.788,25.788,140700.0
2008-02-19 15:50:00,43.9,43.93,43.75,43.93,263700.0,25.788,25.8056,25.6998,25.8056,263700.0
2008-02-19 15:55:00,43.92,44.05,43.89,43.99,239600.0,25.7997,25.8761,25.7821,25.8408,239600.0
2008-02-20 09:30:00,43.73,43.92,43.57,43.75,131600.0,25.6881,25.7997,25.5941,25.6998,131600.0
2008-02-20 09:35:00,43.74,44.26,43.74,44.25,138400.0,25.694,25.9994,25.694,25.9936,138400.0
2008-02-20 09:40:00,44.24,44.5,44.22,44.23,170600.0,25.9877,26.1404,25.9759,25.9818,170600.0
2008-02-20 09:45:00,44.24,44.37,44.05,44.08,78000.0,25.9877,26.064,25.8761,25.8937,78000.0
2008-02-20 09:50:00,44.09,44.27,44.0,44.21,132800.0,25.8996,26.0053,25.8467,25.9701,132800.0
2008-02-20 09:55:00,44.21,44.23,44.05,44.1,129400.0,25.9701,25.9818,25.8761,25.9054,129400.0
2008-02-20 10:00:00,44.1,44.23,44.02,44.03,110300.0,25.9054,25.9818,25.8585,25.8643,110300.0
2008-02-20 10:05:00,44.03,44.11,43.8,44.0,94700.0,25.8643,25.9113,25.7292,25.8467,94700.0
2008-02-20 10:10:00,44.0,44.01,43.87,43.91,58800.0,25.8467,25.8526,25.7703,25.7938,58800.0
2008-02-20 10:15:00,43.91,44.27,43.91,44.27,137100.0,25.7938,26.0053,25.7938,26.0053,137100.0
2008-02-20 10:20:00,44.27,44.35,44.21,44.24,68500.0,26.0053,26.0523,25.9701,25.9877,68500.0
2008-02-20 10:25:00,44.24,44.26,44.05,44.26,69500.0,25.9877,25.9994,25.8761,25.9994,69500.0
2008-02-20 10:30:00,44.27,44.48,44.2,44.42,95800.0,26.0053,26.1287,25.9642,26.0934,95800.0
2008-02-20 10:35:00,44.42,44.62,44.37,44.49,132400.0,26.0934,26.2109,26.064,26.1345,132400.0
2008-02-20 10:40:00,44.49,44.62,44.46,44.51,101100.0,26.1345,26.2109,26.1169,26.1463,101100.0
2008-02-20 10:45:00,44.51,44.62,44.48,44.57,70200.0,26.1463,26.2109,26.1287,26.1815,70200.0
2008-02-20 10:50:00,44.58,44.75,44.58,44.69,168300.0,26.1874,26.2873,26.1874,26.252,168300.0
2008-02-20 10:55:00,44.68,44.77,44.47,44.53,136700.0,26.2462,26.299,26.1228,26.158,136700.0
2008-02-20 11:00:00,44.54,44.6,44.45,44.56,71500.0,26.1639,26.1992,26.111,26.1757,71500.0
2008-02-20 11:05:00,44.56,44.58,44.41,44.43,87200.0,26.1757,26.1874,26.0875,26.0993,87200.0
2008-02-20 11:10:00,44.42,44.61,44.4,44.5,70200.0,26.0934,26.205,26.0817,26.1404,70200.0
2008-02-20 11:15:00,44.49,44.56,44.47,44.48,121200.0,26.1345,26.1757,26.1228,26.1287,121200.0
2008-02-20 11:20:00,44.47,44.54,44.46,44.49,54600.0,26.1228,26.1639,26.1169,26.1345,54600.0
2008-02-20 11:25:00,44.5,44.53,44.44,44.46,37000.0,26.1404,26.158,26.1052,26.1169,37000.0
2008-02-20 11:30:00,44.44,44.52,44.44,44.5,112900.0,26.1052,26.1522,26.1052,26.1404,112900.0
2008-02-20 11:35:00,44.5,44.56,44.4,44.52,68700.0,26.1404,26.1757,26.0817,26.1522,68700.0
2008-02-20 11:40:00,44.52,44.53,44.41,44.43,74400.0,26.1522,26.158,26.0875,26.0993,74400.0
2008-02-20 11:45:00,44.42,44.5,44.41,44.5,79400.0,26.0934,26.1404,26.0875,26.1404,79400.0
2008-02-20 11:50:00,44.5,44.51,44.43,44.49,45600.0,26.1404,26.1463,26.0993,26.1345,45600.0
2008-02-20 11:55:00,44.48,44.5,44.45,44.49,44400.0,26.1287,26.1404,26.111,26.1345,44400.0
2008-02-20 12:00:00,44.49,44.57,44.39,44.53,96500.0,26.1345,26.1815,26.0758,26.158,96500.0
2008-02-20 12:05:00,44.53,44.68,44.44,44.6,91400.0,26.158,26.2462,26.1052,26.1992,91400.0
2008-02-20 12:10:00,44.61,44.63,44.45,44.57,155200.0,26.205,26.2168,26.111,26.1815,155200.0
2008-02-20 12:15:00,44.58,44.67,44.54,44.56,103200.0,26.1874,26.2403,26.1639,26.1757,103200.0
2008-02-20 12:20:00,44.57,44.77,44.55,44.63,132700.0,26.1815,26.299,26.1698,26.2168,132700.0
2008-02-20 12:25:00,44.64,44.71,44.62,44.65,135600.0,26.2227,26.2638,26.2109,26.2285,135600.0
2008-02-20 12:30:00,44.65,44.74,44.63,44.63,156100.0,26.2285,26.2814,26.2168,26.2168,156100.0
2008-02-20 12:35:00,44.64,44.73,44.6,44.63,57700.0,26.2227,26.2755,26.1992,26.2168,57700.0
2008-02-20 12:40:00,44.64,44.67,44.56,44.62,36200.0,26.2227,26.2403,26.1757,26.2109,36200.0
2008-02-20 12:45:00,44.63,44.64,44.59,44.62,27200.0,26.2168,26.2227,26.1933,26.2109,27200.0
2008-02-20 12:50:00,44.63,44.7,44.56,44.63,43900.0,26.2168,26.2579,26.1757,26.2168,43900.0
2008-02-20 12:55:00,44.63,44.69,44.59,44.61,22000.0,26.2168,26.252,26.1933,26.205,22000.0
2008-02-20 13:00:00,44.6,44.77,44.59,44.75,53300.0,26.1992,26.299,26.1933,26.2873,53300.0
2008-02-20 13:05:00,44.77,44.87,44.67,44.74,156000.0,26.299,26.3578,26.2403,26.2814,156000.0
2008-02-20 13:10:00,44.74,44.85,44.69,44.7,34800.0,26.2814,26.346,26.252,26.2579,34800.0
2008-02-20 13:15:00,44.7,44.7,44.59,44.6,35600.0,26.2579,26.2579,26.1933,26.1992,35600.0
2008-02-20 13:20:00,44.61,44.62,44.48,44.48,48800.0,26.205,26.2109,26.1287,26.1287,48800.0
2008-02-20 13:25:00,44.47,44.47,44.37,44.38,47400.0,26.1228,26.1228,26.064,26.0699,47400.0
2008-02-20 13:30:00,44.39,44.47,44.3,44.47,39900.0,26.0758,26.1228,26.0229,26.1228,39900.0
2008-02-20 13:35:00,44.47,44.6,44.44,44.6,25900.0,26.1228,26.1992,26.1052,26.1992,25900.0
2008-02-20 13:40:00,44.6,44.76,44.59,44.7,69300.0,26.1992,26.2931,26.1933,26.2579,69300.0
2008-02-20 13:45:00,44.7,44.73,44.58,44.65,32100.0,26.2579,26.2755,26.1874,26.2285,32100.0
2008-02-20 13:50:00,44.66,44.75,44.65,44.71,67000.0,26.2344,26.2873,26.2285,26.2638,67000.0
2008-02-20 13:55:00,44.71,44.72,44.6,44.61,70700.0,26.2638,26.2696,26.1992,26.205,70700.0
2008-02-20 14:00:00,44.6,44.75,44.46,44.59,144100.0,26.1992,26.2873,26.1169,26.1933,144100.0
2008-02-20 14:05:00,44.6,44.75,44.59,44.65,162800.0,26.1992,26.2873,26.1933,26.2285,162800.0
2008-02-20 14:10:00,44.67,44.68,44.45,44.49,63900.0,26.2403,26.2462,26.111,26.1345,63900.0
2008-02-20 14:15:00,44.48,44.66,44.34,44.34,68200.0,26.1287,26.2344,26.0464,26.0464,68200.0
2008-02-20 14:20:00,44.34,44.51,44.28,44.44,73800.0,26.0464,26.1463,26.0112,26.1052,73800.0
2008-02-20 14:25:00,44.45,44.6,44.42,44.58,34200.0,26.111,26.1992,26.0934,26.1874,34200.0
2008-02-20 14:30:00,44.57,44.7,44.44,44.5,59700.0,26.1815,26.2579,26.1052,26.1404,59700.0
2008-02-20 14:35:00,44.49,44.64,44.44,44.49,48100.0,26.1345,26.2227,26.1052,26.1345,48100.0
2008-02-20 14:40:00,44.5,44.66,44.44,44.62,40700.0,26.1404,26.2344,26.1052,26.2109,40700.0
2008-02-20 14:45:00,44.61,44.75,44.56,44.75,105500.0,26.205,26.2873,26.1757,26.2873,105500.0
2008-02-20 14:50:00,44.75,44.79,44.66,44.74,176900.0,26.2873,26.3108,26.2344,26.2814,176900.0
2008-02-20 14:55:00,44.75,44.84,44.72,44.72,70900.0,26.2873,26.3401,26.2696,26.2696,70900.0
2008-02-20 15:00:00,44.72,44.76,44.63,44.73,93100.0,26.2696,26.2931,26.2168,26.2755,93100.0
2008-02-20 15:05:00,44.73,44.77,44.64,44.71,62100.0,26.2755,26.299,26.2227,26.2638,62100.0
2008-02-20 15:10:00,44.73,44.79,44.63,44.65,106100.0,26.2755,26.3108,26.2168,26.2285,106100.0
2008-02-20 15:15:00,44.67,44.71,44.55,44.58,109900.0,26.2403,26.2638,26.1698,26.1874,109900.0
2008-02-20 15:20:00,44.6,44.73,44.5,44.51,53800.0,26.1992,26.2755,26.1404,26.1463,53800.0
2008-02-20 15:25:00,44.51,44.61,44.49,44.51,58500.0,26.1463,26.205,26.1345,26.1463,58500.0
2008-02-20 15:30:00,44.52,44.61,44.45,44.51,53900.0,26.1522,26.205,26.111,26.1463,53900.0
2008-02-20 15:35:00,44.52,44.6,44.43,44.56,54900.0,26.1522,26.1992,26.0993,26.1757,54900.0
2008-02-20 15:40:00,44.56,44.6,44.4,44.4,120900.0,26.1757,26.1992,26.0817,26.0817,120900.0
2008-02-20 15:45:00,44.39,44.48,44.29,44.41,122300.0,26.0758,26.1287,26.0171,26.0875,122300.0
2008-02-20 15:50:00,44.42,44.59,44.42,44.51,205300.0,26.0934,26.1933,26.0934,26.1463,205300.0
2008-02-20 15:55:00,44.5,44.62,44.48,44.61,165300.0,26.1404,26.2109,26.1287,26.205,165300.0
2008-02-21 09:30:00,44.63,44.63,44.27,44.28,71200.0,26.2168,26.2168,26.0053,26.0112,71200.0
2008-02-21 09:35:00,44.29,44.66,44.27,44.57,84200.0,26.0171,26.2344,26.0053,26.1815,84200.0
2008-02-21 09:40:00,44.57,44.87,44.55,44.84,106300.0,26.1815,26.3578,26.1698,26.3401,106300.0
2008-02-21 09:45:00,44.83,44.84,44.55,44.63,111900.0,26.3343,26.3401,26.1698,26.2168,111900.0
2008-02-21 09:50:00,44.6,44.88,44.52,44.78,135800.0,26.1992,26.3636,26.1522,26.3049,135800.0
2008-02-21 09:55:00,44.78,44.88,44.65,44.77,92800.0,26.3049,26.3636,26.2285,26.299,92800.0
2008-02-21 10:00:00,44.75,44.83,44.56,44.65,120600.0,26.2873,26.3343,26.1757,26.2285,120600.0
2008-02-21 10:05:00,44.65,44.71,44.54,44.7,102000.0,26.2285,26.2638,26.1639,26.2579,102000.0
2008-02-21 10:10:00,44.68,44.71,44.62,44.68,64300.0,26.2462,26.2638,26.2109,26.2462,64300.0
2008-02-21 10:15:00,44.68,44.79,44.63,44.71,126600.0,26.2462,26.3108,26.2168,26.2638,126600.0
2008-02-21 10:20:00,44.69,44.76,44.65,44.7,51000.0,26.252,26.2931,26.2285,26.2579,51000.0
2008-02-21 10:25:00,44.71,44.73,44.49,44.53,83000.0,26.2638,26.2755,26.1345,26.158,83000.0
2008-02-21 10:30:00,44.54,44.64,44.52,44.6,94500.0,26.1639,26.2227,26.1522,26.1992,94500.0
2008-02-21 10:35:00,44.61,44.65,44.53,44.54,44200.0,26.205,26.2285,26.158,26.1639,44200.0
2008-02-21 10:40:00,44.54,44.54,44.27,44.4,81000.0,26.1639,26.1639,26.0053,26.0817,81000.0
2008-02-21 10:45:00,44.4,44.54,44.34,44.5,78900.0,26.0817,26.1639,26.0464,26.1404,78900.0
2008-02-21 10:50:00,44.48,44.53,44.21,44.24,92600.0,26.1287,26.158,25.9701,25.9877,92600.0
2008-02-21 10:55:00,44.25,44.25,44.04,44.16,91800.0,25.9936,25.9936,25.8702,25.9407,91800.0
2008-02-21 11:00:00,44.16,44.21,44.06,44.17,78800.0,25.9407,25.9701,25.8819,25.9466,78800.0
2008-02-21 11:05:00,44.17,44.25,44.1,44.19,46300.0,25.9466,25.9936,25.9054,25.9583,46300.0
2008-02-21 11:10:00,44.19,44.23,44.1,44.14,54500.0,25.9583,25.9818,25.9054,25.9289,54500.0
2008-02-21 11:15:00,44.14,44.35,44.14,44.33,54700.0,25.9289,26.0523,25.9289,26.0406,54700.0
2008-02-21 11:20:00,44.32,44.32,44.13,44.21,70300.0,26.0347,26.0347,25.9231,25.9701,70300.0
2008-02-21 11:25:00,44.2,44.38,44.19,44.36,66500.0,25.9642,26.0699,25.9583,26.0582,66500.0
2008-02-21 11:30:00,44.35,44.63,44.34,44.61,112600.0,26.0523,26.2168,26.0464,26.205,112600.0
2008-02-21 11:35:00,44.61,44.63,44.46,44.6,103800.0,26.205,26.2168,26.1169,26.1992,103800.0
2008-02-21 11:40:00,44.6,44.72,44.58,44.67,143600.0,26.1992,26.2696,26.1874,26.2403,143600.0
2008-02-21 11:45:00,44.69,44.75,44.62,44.73,101600.0,26.252,26.2873,26.2109,26.2755,101600.0
2008-02-21 11:50:00,44.73,44.78,44.56,44.56,141300.0,26.2755,26.3049,26.1757,26.1757,141300.0
2008-02-21 11:55:00,44.56,44.69,44.51,44.63,61400.0,26.1757,26.252,26.1463,26.2168,61400.0
2008-02-21 12:00:00,44.62,44.62,44.42,44.5,72200.0,26.2109,26.2109,26.0934,26.1404,72200.0
2008-02-21 12:05:00,44.49,44.54,44.4,44.4,62800.0,26.1345,26.1639,26.0817,26.0817,62800.0
2008-02-21 12:10:00,44.41,44.45,44.29,44.4,59500.0,26.0875,26.111,26.0171,26.0817,59500.0
2008-02-21 12:15:00,44.4,44.4,44.22,44.34,42300.0,26.0817,26.0817,25.9759,26.0464,42300.0
2008-02-21 12:20:00,44.33,44.33,44.2,44.25,29200.0,26.0406,26.0406,25.9642,25.9936,29200.0
2008-02-21 12:25:00,44.25,44.27,44.22,44.26,34600.0,25.9936,26.0053,25.9759,25.9994,34600.0
2008-02-21 12:30:00,44.26,44.33,44.18,44.31,38000.0,25.9994,26.0406,25.9524,26.0288,38000.0
2008-02-21 12:35:00,44.31,44.46,44.29,44.37,94800.0,26.0288,26.1169,26.0171,26.064,94800.0
2008-02-21 12:40:00,44.37,44.49,44.36,44.43,67200.0,26.064,26.1345,26.0582,26.0993,67200.0
2008-02-21 12:45:00,44.44,44.44,44.26,44.26,32400.0,26.1052,26.1052,25.9994,25.9994,32400.0
2008-02-21 12:50:00,44.24,44.41,44.24,44.35,51700.0,25.9877,26.0875,25.9877,26.0523,51700.0
2008-02-21 12:55:00,44.36,44.45,44.3,44.42,29300.0,26.0582,26.111,26.0229,26.0934,29300.0
2008-02-21 13:00:00,44.43,44.48,44.3,44.47,37300.0,26.0993,26.1287,26.0229,26.1228,37300.0
2008-02-21 13:05:00,44.47,44.48,44.36,44.41,31000.0,26.1228,26.1287,26.0582,26.0875,31000.0
2008-02-21 13:10:00,44.41,44.42,44.16,44.18,53200.0,26.0875,26.0934,25.9407,25.9524,53200.0
2008-02-21 13:15:00,44.19,44.25,44.15,44.2,58300.0,25.9583,25.9936,25.9348,25.9642,58300.0
2008-02-21 13:20:00,44.22,44.27,44.13,44.26,61700.0,25.9759,26.0053,25.9231,25.9994,61700.0
2008-02-21 13:25:00,44.26,44.29,44.16,44.24,16900.0,25.9994,26.0171,25.9407,25.9877,16900.0
2008-02-21 13:30:00,44.29,44.33,44.19,44.19,20200.0,26.0171,26.0406,25.9583,25.9583,20200.0
2008-02-21 13:35:00,44.19,44.19,44.01,44.01,46300.0,25.9583,25.9583,25.8526,25.8526,46300.0
2008-02-21 13:40:00,44.01,44.06,43.96,43.97,56700.0,25.8526,25.8819,25.8232,25.8291,56700.0
2008-02-21 13:45:00,43.97,44.01,43.89,43.94,73900.0,25.8291,25.8526,25.7821,25.8115,73900.0
2008-02-21 13:50:00,43.93,44.01,43.86,44.01,69900.0,25.8056,25.8526,25.7645,25.8526,69900.0
2008-02-21 13:55:00,44.03,44.21,43.98,44.14,38900.0,25.8643,25.9701,25.835,25.9289,38900.0
2008-02-21 14:00:00,44.14,44.23,44.14,44.19,38200.0,25.9289,25.9818,25.9289,25.9583,38200.0
2008-02-21 14:05:00,44.19,44.19,43.96,44.02,54600.0,25.9583,25.9583,25.8232,25.8585,54600.0
2008-02-21 14:10:00,44.02,44.03,43.92,44.01,38400.0,25.8585,25.8643,25.7997,25.8526,38400.0
2008-02-21 14:15:00,44.02,44.04,43.89,43.91,49500.0,25.8585,25.8702,25.7821,25.7938,49500.0
2008-02-21 14:20:00,43.92,44.11,43.91,44.1,27200.0,25.7997,25.9113,25.7938,25.9054,27200.0
2008-02-21 14:25:00,44.11,44.26,44.02,44.25,55600.0,25.9113,25.9994,25.8585,25.9936,55600.0
2008-02-21 14:30:00,44.27,44.29,44.15,44.2,40200.0,26.0053,26.0171,25.9348,25.9642,40200.0
2008-02-21 14:35:00,44.21,44.27,44.18,44.18,27600.0,25.9701,26.0053,25.9524,25.9524,27600.0
2008-02-21 14:40:00,44.18,44.2,44.1,44.11,38500.0,25.9524,25.9642,25.9054,25.9113,38500.0
2008-02-21 14:45:00,44.09,44.11,43.95,43.96,30900.0,25.8996,25.9113,25.8173,25.8232,30900.0
2008-02-21 14:50:00,43.96,43.99,43.91,43.95,31800.0,25.8232,25.8408,25.7938,25.8173,31800.0
2008-02-21 14:55:00,43.95,43.99,43.85,43.95,45200.0,25.8173,25.8408,25.7586,25.8173,45200.0
2008-02-21 15:00:00,43.96,43.97,43.75,43.76,54000.0,25.8232,25.8291,25.6998,25.7057,54000.0
2008-02-21 15:05:00,43.76,43.77,43.64,43.76,86900.0,25.7057,25.7116,25.6352,25.7057,86900.0
2008-02-21 15:10:00,43.75,43.87,43.69,43.83,51000.0,25.6998,25.7703,25.6646,25.7468,51000.0
2008-02-21 15:15:00,43.83,43.85,43.73,43.83,56800.0,25.7468,25.7586,25.6881,25.7468,56800.0
2008-02-21 15:20:00,43.83,43.96,43.75,43.93,61600.0,25.7468,25.8232,25.6998,25.8056,61600.0
2008-02-21 15:25:00,43.94,43.96,43.79,43.84,76400.0,25.8115,25.8232,25.7233,25.7527,76400.0
2008-02-21 15:30:00,43.83,43.99,43.82,43.95,99800.0,25.7468,25.8408,25.741,25.8173,99800.0
2008-02-21 15:35:00,43.96,43.99,43.75,43.76,106700.0,25.8232,25.8408,25.6998,25.7057,106700.0
2008-02-21 15:40:00,43.76,43.83,43.7,43.75,110900.0,25.7057,25.7468,25.6705,25.6998,110900.0
2008-02-21 15:45:00,43.74,43.84,43.68,43.72,136600.0,25.694,25.7527,25.6587,25.6822,136600.0
2008-02-21 15:50:00,43.73,43.73,43.57,43.61,204600.0,25.6881,25.6881,25.5941,25.6176,204600.0
2008-02-21 15:55:00,43.62,43.76,43.6,43.74,128100.0,25.6235,25.7057,25.6117,25.694,128100.0
2008-02-22 09:30:00,43.21,43.27,42.8,42.88,231900.0,25.3826,25.4179,25.1418,25.1888,231900.0
2008-02-22 09:35:00,42.86,43.2,42.8,42.88,235300.0,25.177,25.3768,25.1418,25.1888,235300.0
2008-02-22 09:40:00,42.89,42.9,42.58,42.69,185400.0,25.1947,25.2005,25.0126,25.0772,185400.0
2008-02-22 09:45:00,42.68,42.72,42.5,42.69,264200.0,25.0713,25.0948,24.9656,25.0772,264200.0
2008-02-22 09:50:00,42.69,42.98,42.64,42.74,208200.0,25.0772,25.2475,25.0478,25.1065,208200.0
2008-02-22 09:55:00,42.73,43.09,42.73,42.9,138000.0,25.1007,25.3121,25.1007,25.2005,138000.0
2008-02-22 10:00:00,42.91,42.97,42.71,42.89,103900.0,25.2064,25.2417,25.0889,25.1947,103900.0
2008-02-22 10:05:00,42.9,43.09,42.89,43.08,114200.0,25.2005,25.3121,25.1947,25.3063,114200.0
2008-02-22 10:10:00,43.08,43.15,42.99,43.05,113300.0,25.3063,25.3474,25.2534,25.2886,113300.0
2008-02-22 10:15:00,43.06,43.08,42.92,43.05,104100.0,25.2945,25.3063,25.2123,25.2886,104100.0
2008-02-22 10:20:00,43.06,43.1,42.92,43.1,124800.0,25.2945,25.318,25.2123,25.318,124800.0
2008-02-22 10:25:00,43.1,43.2,43.04,43.17,121800.0,25.318,25.3768,25.2828,25.3591,121800.0
2008-02-22 10:30:00,43.19,43.24,43.02,43.05,215200.0,25.3709,25.4003,25.271,25.2886,215200.0
2008-02-22 10:35:00,43.06,43.1,42.93,42.94,80200.0,25.2945,25.318,25.2182,25.224,80200.0
2008-02-22 10:40:00,42.95,43.11,42.92,43.11,163000.0,25.2299,25.3239,25.2123,25.3239,163000.0
2008-02-22 10:45:00,43.09,43.23,43.04,43.14,87700.0,25.3121,25.3944,25.2828,25.3415,87700.0
2008-02-22 10:50:00,43.14,43.39,43.07,43.32,148300.0,25.3415,25.4884,25.3004,25.4473,148300.0
2008-02-22 10:55:00,43.32,43.37,43.23,43.3,127500.0,25.4473,25.4766,25.3944,25.4355,127500.0
2008-02-22 11:00:00,43.28,43.39,43.23,43.24,71000.0,25.4238,25.4884,25.3944,25.4003,71000.0
2008-02-22 11:05:00,43.23,43.32,43.14,43.24,63300.0,25.3944,25.4473,25.3415,25.4003,63300.0
2008-02-22 11:10:00,43.23,43.39,43.13,43.39,71300.0,25.3944,25.4884,25.3356,25.4884,71300.0
2008-02-22 11:15:00,43.39,43.59,43.36,43.57,168100.0,25.4884,25.6059,25.4708,25.5941,168100.0
2008-02-22 11:20:00,43.59,43.68,43.41,43.62,64900.0,25.6059,25.6587,25.5001,25.6235,64900.0
2008-02-22 11:25:00,43.63,43.69,43.6,43.6,59200.0,25.6294,25.6646,25.6117,25.6117,59200.0
2008-02-22 11:30:00,43.59,43.68,43.54,43.6,53800.0,25.6059,25.6587,25.5765,25.6117,53800.0
2008-02-22 11:35:00,43.6,43.76,43.56,43.76,73800.0,25.6117,25.7057,25.5882,25.7057,73800.0
2008-02-22 11:40:00,43.75,43.75,43.58,43.58,50100.0,25.6998,25.6998,25.6,25.6,50100.0
2008-02-22 11:45:00,43.58,43.6,43.48,43.54,34600.0,25.6,25.6117,25.5412,25.5765,34600.0
2008-02-22 11:50:00,43.53,43.68,43.53,43.67,19100.0,25.5706,25.6587,25.5706,25.6529,19100.0
2008-02-22 11:55:00,43.68,43.68,43.49,43.52,34300.0,25.6587,25.6587,25.5471,25.5647,34300.0
2008-02-22 12:00:00,43.53,43.6,43.43,43.48,31400.0,25.5706,25.6117,25.5119,25.5412,31400.0
2008-02-22 12:05:00,43.48,43.49,43.35,43.38,42100.0,25.5412,25.5471,25.4649,25.4825,42100.0
2008-02-22 12:10:00,43.38,43.4,43.21,43.26,67800.0,25.4825,25.4942,25.3826,25.412,67800.0
2008-02-22 12:15:00,43.25,43.3,43.15,43.17,34700.0,25.4061,25.4355,25.3474,25.3591,34700.0
2008-02-22 12:20:00,43.16,43.3,43.03,43.04,128900.0,25.3533,25.4355,25.2769,25.2828,128900.0
2008-02-22 12:25:00,43.05,43.15,43.03,43.03,36900.0,25.2886,25.3474,25.2769,25.2769,36900.0
2008-02-22 12:30:00,43.03,43.05,42.92,42.96,55700.0,25.2769,25.2886,25.2123,25.2358,55700.0
2008-02-22 12:35:00,42.96,43.11,42.95,42.99,53200.0,25.2358,25.3239,25.2299,25.2534,53200.0
2008-02-22 12:40:00,43.0,43.07,42.98,43.05,55900.0,25.2593,25.3004,25.2475,25.2886,55900.0
2008-02-22 12:45:00,43.05,43.15,42.98,43.01,39100.0,25.2886,25.3474,25.2475,25.2652,39100.0
2008-02-22 12:50:00,43.01,43.09,42.93,42.97,48100.0,25.2652,25.3121,25.2182,25.2417,48100.0
2008-02-22 12:55:00,42.96,43.1,42.96,43.09,21800.0,25.2358,25.318,25.2358,25.3121,21800.0
2008-02-22 13:00:00,43.09,43.12,43.03,43.07,24900.0,25.3121,25.3298,25.2769,25.3004,24900.0
2008-02-22 13:05:00,43.07,43.15,43.03,43.1,60100.0,25.3004,25.3474,25.2769,25.318,60100.0
2008-02-22 13:10:00,43.1,43.13,42.99,43.0,59400.0,25.318,25.3356,25.2534,25.2593,59400.0
2008-02-22 13:15:00,43.01,43.26,43.01,43.14,45500.0,25.2652,25.412,25.2652,25.3415,45500.0
2008-02-22 13:20:00,43.15,43.18,43.08,43.18,37400.0,25.3474,25.365,25.3063,25.365,37400.0
2008-02-22 13:25:00,43.18,43.25,43.05,43.05,23800.0,25.365,25.4061,25.2886,25.2886,23800.0
2008-02-22 13:30:00,43.04,43.05,42.92,43.01,29300.0,25.2828,25.2886,25.2123,25.2652,29300.0
2008-02-22 13:35:00,43.0,43.16,42.94,43.09,30000.0,25.2593,25.3533,25.224,25.3121,30000.0
2008-02-22 13:40:00,43.1,43.15,43.0,43.15,27700.0,25.318,25.3474,25.2593,25.3474,27700.0
2008-02-22 13:45:00,43.15,43.23,43.08,43.15,47600.0,25.3474,25.3944,25.3063,25.3474,47600.0
2008-02-22 13:50:00,43.15,43.26,43.09,43.22,34100.0,25.3474,25.412,25.3121,25.3885,34100.0
2008-02-22 13:55:00,43.22,43.3,43.17,43.23,45200.0,25.3885,25.4355,25.3591,25.3944,45200.0
2008-02-22 14:00:00,43.22,43.29,43.05,43.11,51200.0,25.3885,25.4296,25.2886,25.3239,51200.0
2008-02-22 14:05:00,43.11,43.18,43.02,43.12,34100.0,25.3239,25.365,25.271,25.3298,34100.0
2008-02-22 14:10:00,43.1,43.15,43.04,43.15,51200.0,25.318,25.3474,25.2828,25.3474,51200.0
2008-02-22 14:15:00,43.13,43.17,43.02,43.17,55200.0,25.3356,25.3591,25.271,25.3591,55200.0
2008-02-22 14:20:00,43.17,43.19,43.08,43.15,34600.0,25.3591,25.3709,25.3063,25.3474,34600.0
2008-02-22 14:25:00,43.14,43.17,43.07,43.1,39600.0,25.3415,25.3591,25.3004,25.318,39600.0
2008-02-22 14:30:00,43.12,43.12,43.06,43.09,40200.0,25.3298,25.3298,25.2945,25.3121,40200.0
2008-02-22 14:35:00,43.12,43.2,43.1,43.13,58200.0,25.3298,25.3768,25.318,25.3356,58200.0
2008-02-22 14:40:00,43.12,43.33,43.1,43.29,57400.0,25.3298,25.4531,25.318,25.4296,57400.0
2008-02-22 14:45:00,43.28,43.31,43.21,43.3,37300.0,25.4238,25.4414,25.3826,25.4355,37300.0
2008-02-22 14:50:00,43.31,43.32,43.24,43.3,24700.0,25.4414,25.4473,25.4003,25.4355,24700.0
2008-02-22 14:55:00,43.29,43.47,43.29,43.38,68900.0,25.4296,25.5354,25.4296,25.4825,68900.0
2008-02-22 15:00:00,43.38,43.4,43.32,43.35,56500.0,25.4825,25.4942,25.4473,25.4649,56500.0
2008-02-22 15:05:00,43.36,43.38,43.24,43.24,44900.0,25.4708,25.4825,25.4003,25.4003,44900.0
2008-02-22 15:10:00,43.25,43.25,43.12,43.16,54700.0,25.4061,25.4061,25.3298,25.3533,54700.0
2008-02-22 15:15:00,43.16,43.17,43.04,43.1,88400.0,25.3533,25.3591,25.2828,25.318,88400.0
2008-02-22 15:20:00,43.08,43.23,43.03,43.22,83100.0,25.3063,25.3944,25.2769,25.3885,83100.0
2008-02-22 15:25:00,43.22,43.44,43.2,43.43,101300.0,25.3885,25.5177,25.3768,25.5119,101300.0
2008-02-22 15:30:00,43.42,43.68,43.39,43.66,193400.0,25.506,25.6587,25.4884,25.647,193400.0
2008-02-22 15:35:00,43.67,43.95,43.62,43.92,291100.0,25.6529,25.8173,25.6235,25.7997,291100.0
2008-02-22 15:40:00,43.91,44.02,43.83,43.88,210700.0,25.7938,25.8585,25.7468,25.7762,210700.0
2008-02-22 15:45:00,43.88,43.96,43.73,43.89,208800.0,25.7762,25.8232,25.6881,25.7821,208800.0
2008-02-22 15:50:00,43.9,44.02,43.85,44.02,254500.0,25.788,25.8585,25.7586,25.8585,254500.0
2008-02-22 15:55:00,44.01,44.23,44.01,44.22,286600.0,25.8526,25.9818,25.8526,25.9759,286600.0
2008-02-25 09:30:00,43.8,44.34,43.61,44.27,124100.0,25.7292,26.0464,25.6176,26.0053,124100.0
2008-02-25 09:35:00,44.27,44.27,43.97,44.06,61600.0,26.0053,26.0053,25.8291,25.8819,61600.0
2008-02-25 09:40:00,44.07,44.07,43.9,43.95,71000.0,25.8878,25.8878,25.788,25.8173,71000.0
2008-02-25 09:45:00,43.93,44.31,43.93,44.27,78700.0,25.8056,26.0288,25.8056,26.0053,78700.0
2008-02-25 09:50:00,44.25,44.37,44.17,44.21,139300.0,25.9936,26.064,25.9466,25.9701,139300.0
2008-02-25 09:55:00,44.21,44.22,43.92,44.08,112000.0,25.9701,25.9759,25.7997,25.8937,112000.0
2008-02-25 10:00:00,44.08,44.3,43.98,44.21,136400.0,25.8937,26.0229,25.835,25.9701,136400.0
2008-02-25 10:05:00,44.22,44.43,44.21,44.39,106800.0,25.9759,26.0993,25.9701,26.0758,106800.0
2008-02-25 10:10:00,44.4,44.47,44.29,44.37,107700.0,26.0817,26.1228,26.0171,26.064,107700.0
2008-02-25 10:15:00,44.39,44.5,44.35,44.35,78500.0,26.0758,26.1404,26.0523,26.0523,78500.0
2008-02-25 10:20:00,44.38,44.5,44.28,44.38,121400.0,26.0699,26.1404,26.0112,26.0699,121400.0
2008-02-25 10:25:00,44.37,44.6,44.34,44.59,73700.0,26.064,26.1992,26.0464,26.1933,73700.0
2008-02-25 10:30:00,44.6,44.72,44.55,44.6,67200.0,26.1992,26.2696,26.1698,26.1992,67200.0
2008-02-25 10:35:00,44.61,44.7,44.59,44.7,63100.0,26.205,26.2579,26.1933,26.2579,63100.0
2008-02-25 10:40:00,44.68,44.81,44.67,44.79,108700.0,26.2462,26.3225,26.2403,26.3108,108700.0
2008-02-25 10:45:00,44.79,44.96,44.73,44.92,66400.0,26.3108,26.4106,26.2755,26.3871,66400.0
2008-02-25 10:50:00,44.91,45.0,44.91,44.96,75300.0,26.3813,26.4341,26.3813,26.4106,75300.0
2008-02-25 10:55:00,44.96,45.11,44.91,45.11,90600.0,26.4106,26.4987,26.3813,26.4987,90600.0
2008-02-25 11:00:00,45.09,45.18,45.06,45.16,123700.0,26.487,26.5399,26.4694,26.5281,123700.0
2008-02-25 11:05:00,45.14,45.17,45.06,45.09,168100.0,26.5164,26.534,26.4694,26.487,168100.0
2008-02-25 11:10:00,45.09,45.22,45.06,45.15,152100.0,26.487,26.5634,26.4694,26.5222,152100.0
2008-02-25 11:15:00,45.14,45.18,44.98,45.0,79400.0,26.5164,26.5399,26.4224,26.4341,79400.0
2008-02-25 11:20:00,45.0,45.12,45.0,45.05,61500.0,26.4341,26.5046,26.4341,26.4635,61500.0
2008-02-25 11:25:00,45.05,45.06,44.98,45.02,39700.0,26.4635,26.4694,26.4224,26.4459,39700.0
2008-02-25 11:30:00,45.01,45.04,44.98,45.01,62700.0,26.44,26.4576,26.4224,26.44,62700.0
2008-02-25 11:35:00,45.01,45.03,44.82,44.87,74500.0,26.44,26.4518,26.3284,26.3578,74500.0
2008-02-25 11:40:00,44.87,44.92,44.82,44.9,49900.0,26.3578,26.3871,26.3284,26.3754,49900.0
2008-02-25 11:45:00,44.92,44.96,44.82,44.82,49800.0,26.3871,26.4106,26.3284,26.3284,49800.0
2008-02-25 11:50:00,44.82,44.87,44.81,44.81,56800.0,26.3284,26.3578,26.3225,26.3225,56800.0
2008-02-25 11:55:00,44.81,44.91,44.71,44.75,58100.0,26.3225,26.3813,26.2638,26.2873,58100.0
2008-02-25 12:00:00,44.75,44.84,44.74,44.83,56400.0,26.2873,26.3401,26.2814,26.3343,56400.0
2008-02-25 12:05:00,44.82,44.88,44.73,44.75,52800.0,26.3284,26.3636,26.2755,26.2873,52800.0
2008-02-25 12:10:00,44.74,44.83,44.69,44.74,38500.0,26.2814,26.3343,26.252,26.2814,38500.0
2008-02-25 12:15:00,44.74,44.75,44.59,44.6,29600.0,26.2814,26.2873,26.1933,26.1992,29600.0
2008-02-25 12:20:00,44.61,44.65,44.54,44.55,54400.0,26.205,26.2285,26.1639,26.1698,54400.0
2008-02-25 12:25:00,44.56,44.7,44.56,44.68,45700.0,26.1757,26.2579,26.1757,26.2462,45700.0
2008-02-25 12:30:00,44.69,44.71,44.6,44.68,32700.0,26.252,26.2638,26.1992,26.2462,32700.0
2008-02-25 12:35:00,44.69,44.75,44.65,44.7,31200.0,26.252,26.2873,26.2285,26.2579,31200.0
2008-02-25 12:40:00,44.71,44.71,44.68,44.69,14600.0,26.2638,26.2638,26.2462,26.252,14600.0
2008-02-25 12:45:00,44.68,44.7,44.63,44.63,31700.0,26.2462,26.2579,26.2168,26.2168,31700.0
2008-02-25 12:50:00,44.62,44.7,44.62,44.68,30000.0,26.2109,26.2579,26.2109,26.2462,30000.0
2008-02-25 12:55:00,44.69,44.71,44.59,44.66,21700.0,26.252,26.2638,26.1933,26.2344,21700.0
2008-02-25 13:00:00,44.64,44.66,44.52,44.56,19600.0,26.2227,26.2344,26.1522,26.1757,19600.0
2008-02-25 13:05:00,44.56,44.72,44.54,44.66,44100.0,26.1757,26.2696,26.1639,26.2344,44100.0
2008-02-25 13:10:00,44.64,44.67,44.51,44.62,40600.0,26.2227,26.2403,26.1463,26.2109,40600.0
2008-02-25 13:15:00,44.62,44.63,44.42,44.45,49700.0,26.2109,26.2168,26.0934,26.111,49700.0
2008-02-25 13:20:00,44.45,44.53,44.4,44.45,27800.0,26.111,26.158,26.0817,26.111,27800.0
2008-02-25 13:25:00,44.45,44.45,44.29,44.33,50300.0,26.111,26.111,26.0171,26.0406,50300.0
2008-02-25 13:30:00,44.32,44.68,44.3,44.31,64200.0,26.0347,26.2462,26.0229,26.0288,64200.0
2008-02-25 13:35:00,44.3,44.34,44.24,44.27,61000.0,26.0229,26.0464,25.9877,26.0053,61000.0
2008-02-25 13:40:00,44.26,44.31,44.24,44.31,83900.0,25.9994,26.0288,25.9877,26.0288,83900.0
2008-02-25 13:45:00,44.32,44.44,44.31,44.32,78100.0,26.0347,26.1052,26.0288,26.0347,78100.0
2008-02-25 13:50:00,44.32,44.46,44.3,44.43,43600.0,26.0347,26.1169,26.0229,26.0993,43600.0
2008-02-25 13:55:00,44.41,44.54,44.39,44.51,38700.0,26.0875,26.1639,26.0758,26.1463,38700.0
2008-02-25 14:00:00,44.52,44.57,44.35,44.57,76100.0,26.1522,26.1815,26.0523,26.1815,76100.0
2008-02-25 14:05:00,44.57,44.61,44.4,44.42,58000.0,26.1815,26.205,26.0817,26.0934,58000.0
2008-02-25 14:10:00,44.43,44.62,44.42,44.62,53700.0,26.0993,26.2109,26.0934,26.2109,53700.0
2008-02-25 14:15:00,44.62,44.62,44.52,44.54,45100.0,26.2109,26.2109,26.1522,26.1639,45100.0
2008-02-25 14:20:00,44.55,44.57,44.45,44.5,59300.0,26.1698,26.1815,26.111,26.1404,59300.0
2008-02-25 14:25:00,44.5,44.89,44.49,44.88,165400.0,26.1404,26.3695,26.1345,26.3636,165400.0
2008-02-25 14:30:00,44.87,44.93,44.4,44.8,146500.0,26.3578,26.393,26.0817,26.3166,146500.0
2008-02-25 14:35:00,44.79,44.82,44.57,44.78,77200.0,26.3108,26.3284,26.1815,26.3049,77200.0
2008-02-25 14:40:00,44.75,44.94,44.65,44.65,112100.0,26.2873,26.3989,26.2285,26.2285,112100.0
2008-02-25 14:45:00,44.64,44.83,44.62,44.75,60900.0,26.2227,26.3343,26.2109,26.2873,60900.0
2008-02-25 14:50:00,44.78,44.92,44.63,44.88,72700.0,26.3049,26.3871,26.2168,26.3636,72700.0
2008-02-25 14:55:00,44.85,44.85,44.65,44.8,96800.0,26.346,26.346,26.2285,26.3166,96800.0
2008-02-25 15:00:00,44.8,44.95,44.78,44.91,92800.0,26.3166,26.4048,26.3049,26.3813,92800.0
2008-02-25 15:05:00,44.9,44.98,44.71,44.72,96100.0,26.3754,26.4224,26.2638,26.2696,96100.0
2008-02-25 15:10:00,44.72,44.82,44.54,44.61,84700.0,26.2696,26.3284,26.1639,26.205,84700.0
2008-02-25 15:15:00,44.61,44.76,44.6,44.7,103700.0,26.205,26.2931,26.1992,26.2579,103700.0
2008-02-25 15:20:00,44.7,44.74,44.6,44.63,105500.0,26.2579,26.2814,26.1992,26.2168,105500.0
2008-02-25 15:25:00,44.64,44.8,44.64,44.8,100700.0,26.2227,26.3166,26.2227,26.3166,100700.0
2008-02-25 15:30:00,44.8,44.96,44.69,44.94,201700.0,26.3166,26.4106,26.252,26.3989,201700.0
2008-02-25 15:35:00,44.93,45.18,44.93,45.15,179100.0,26.393,26.5399,26.393,26.5222,179100.0
2008-02-25 15:40:00,45.14,45.33,45.14,45.2,235600.0,26.5164,26.628,26.5164,26.5516,235600.0
2008-02-25 15:45:00,45.2,45.25,45.05,45.07,234500.0,26.5516,26.581,26.4635,26.4752,234500.0
2008-02-25 15:50:00,45.07,45.19,45.07,45.12,217800.0,26.4752,26.5457,26.4752,26.5046,217800.0
2008-02-25 15:55:00,45.11,45.17,45.06,45.12,201300.0,26.4987,26.534,26.4694,26.5046,201300.0
2008-02-26 09:30:00,45.01,45.75,45.01,45.72,124300.0,26.44,26.8747,26.44,26.8571,124300.0
2008-02-26 09:35:00,45.74,45.74,45.5,45.6,146200.0,26.8688,26.8688,26.7278,26.7866,146200.0
2008-02-26 09:40:00,45.61,45.9,45.6,45.89,189900.0,26.7925,26.9628,26.7866,26.9569,189900.0
2008-02-26 09:45:00,45.89,46.19,45.88,46.02,292200.0,26.9569,27.1332,26.9511,27.0333,292200.0
2008-02-26 09:50:00,46.03,46.1,45.98,46.04,232800.0,27.0392,27.0803,27.0098,27.045,232800.0
2008-02-26 09:55:00,46.05,46.19,46.03,46.05,183300.0,27.0509,27.1332,27.0392,27.0509,183300.0
2008-02-26 10:00:00,46.05,46.13,45.96,46.01,304700.0,27.0509,27.0979,26.9981,27.0274,304700.0
2008-02-26 10:05:00,46.01,46.4,46.0,46.35,227600.0,27.0274,27.2565,27.0216,27.2272,227600.0
2008-02-26 10:10:00,46.35,46.44,46.26,46.32,223200.0,27.2272,27.28,27.1743,27.2095,223200.0
2008-02-26 10:15:00,46.31,46.59,46.29,46.59,475800.0,27.2037,27.3681,27.1919,27.3681,475800.0
2008-02-26 10:20:00,46.59,46.63,46.51,46.55,285300.0,27.3681,27.3916,27.3211,27.3446,285300.0
2008-02-26 10:25:00,46.54,46.54,46.18,46.3,384600.0,27.3388,27.3388,27.1273,27.1978,384600.0
2008-02-26 10:30:00,46.3,46.35,46.27,46.34,134400.0,27.1978,27.2272,27.1802,27.2213,134400.0
2008-02-26 10:35:00,46.33,46.35,46.2,46.22,106000.0,27.2154,27.2272,27.139,27.1508,106000.0
2008-02-26 10:40:00,46.21,46.21,45.97,46.0,186200.0,27.1449,27.1449,27.0039,27.0216,186200.0
2008-02-26 10:45:00,46.0,46.26,45.97,46.24,112600.0,27.0216,27.1743,27.0039,27.1625,112600.0
2008-02-26 10:50:00,46.22,46.5,46.13,46.47,176300.0,27.1508,27.3153,27.0979,27.2976,176300.0
2008-02-26 10:55:00,46.48,46.5,46.25,46.26,132000.0,27.3035,27.3153,27.1684,27.1743,132000.0
2008-02-26 11:00:00,46.26,46.63,46.26,46.53,150300.0,27.1743,27.3916,27.1743,27.3329,150300.0
2008-02-26 11:05:00,46.53,46.66,46.5,46.54,136400.0,27.3329,27.4093,27.3153,27.3388,136400.0
2008-02-26 11:10:00,46.5,46.57,46.36,46.57,119500.0,27.3153,27.3564,27.233,27.3564,119500.0
2008-02-26 11:15:00,46.56,46.7,46.5,46.55,103100.0,27.3505,27.4327,27.3153,27.3446,103100.0
2008-02-26 11:20:00,46.57,46.75,46.56,46.71,73700.0,27.3564,27.4621,27.3505,27.4386,73700.0
2008-02-26 11:25:00,46.7,46.71,46.54,46.56,82200.0,27.4327,27.4386,27.3388,27.3505,82200.0
2008-02-26 11:30:00,46.56,46.74,46.54,46.74,54500.0,27.3505,27.4562,27.3388,27.4562,54500.0
2008-02-26 11:35:00,46.71,46.84,46.71,46.83,81900.0,27.4386,27.515,27.4386,27.5091,81900.0
2008-02-26 11:40:00,46.83,46.92,46.79,46.84,109900.0,27.5091,27.562,27.4856,27.515,109900.0
2008-02-26 11:45:00,46.85,46.89,46.74,46.88,77700.0,27.5209,27.5444,27.4562,27.5385,77700.0
2008-02-26 11:50:00,46.89,46.99,46.84,46.99,127000.0,27.5444,27.6031,27.515,27.6031,127000.0
2008-02-26 11:55:00,46.98,47.21,46.96,47.21,244000.0,27.5972,27.7323,27.5855,27.7323,244000.0
2008-02-26 12:00:00,47.21,47.23,47.14,47.19,134400.0,27.7323,27.7441,27.6912,27.7206,134400.0
2008-02-26 12:05:00,47.19,47.44,47.19,47.39,192500.0,27.7206,27.8674,27.7206,27.8381,192500.0
2008-02-26 12:10:00,47.4,47.5,47.26,47.27,120100.0,27.8439,27.9027,27.7617,27.7676,120100.0
2008-02-26 12:15:00,47.26,47.53,47.15,47.49,107900.0,27.7617,27.9203,27.6971,27.8968,107900.0
2008-02-26 12:20:00,47.5,47.61,47.26,47.28,125300.0,27.9027,27.9673,27.7617,27.7735,125300.0
2008-02-26 12:25:00,47.28,47.29,47.13,47.2,111800.0,27.7735,27.7793,27.6853,27.7265,111800.0
2008-02-26 12:30:00,47.2,47.24,46.84,46.92,219400.0,27.7265,27.75,27.515,27.562,219400.0
2008-02-26 12:35:00,46.92,46.93,46.84,46.91,90000.0,27.562,27.5679,27.515,27.5561,90000.0
2008-02-26 12:40:00,46.91,46.92,46.77,46.81,196800.0,27.5561,27.562,27.4739,27.4974,196800.0
2008-02-26 12:45:00,46.82,46.83,46.73,46.76,108200.0,27.5032,27.5091,27.4504,27.468,108200.0
2008-02-26 12:50:00,46.75,46.81,46.7,46.75,262800.0,27.4621,27.4974,27.4327,27.4621,262800.0
2008-02-26 12:55:00,46.75,46.95,46.71,46.84,296600.0,27.4621,27.5796,27.4386,27.515,296600.0
2008-02-26 13:00:00,46.83,47.05,46.83,47.03,60100.0,27.5091,27.6383,27.5091,27.6266,60100.0
2008-02-26 13:05:00,47.03,47.05,46.96,46.99,65000.0,27.6266,27.6383,27.5855,27.6031,65000.0
2008-02-26 13:10:00,46.99,46.99,46.83,46.84,60300.0,27.6031,27.6031,27.5091,27.515,60300.0
2008-02-26 13:15:00,46.84,46.88,46.77,46.85,151300.0,27.515,27.5385,27.4739,27.5209,151300.0
2008-02-26 13:20:00,46.85,46.85,46.71,46.79,76700.0,27.5209,27.5209,27.4386,27.4856,76700.0
2008-02-26 13:25:00,46.78,46.81,46.71,46.76,81700.0,27.4797,27.4974,27.4386,27.468,81700.0
2008-02-26 13:30:00,46.75,46.8,46.71,46.74,74700.0,27.4621,27.4915,27.4386,27.4562,74700.0
2008-02-26 13:35:00,46.74,46.81,46.73,46.81,111400.0,27.4562,27.4974,27.4504,27.4974,111400.0
2008-02-26 13:40:00,46.81,46.84,46.75,46.75,66400.0,27.4974,27.515,27.4621,27.4621,66400.0
2008-02-26 13:45:00,46.75,46.84,46.72,46.77,59700.0,27.4621,27.515,27.4445,27.4739,59700.0
2008-02-26 13:50:00,46.77,46.81,46.66,46.69,90300.0,27.4739,27.4974,27.4093,27.4269,90300.0
2008-02-26 13:55:00,46.68,46.7,46.47,46.48,128200.0,27.421,27.4327,27.2976,27.3035,128200.0
2008-02-26 14:00:00,46.49,46.58,46.47,46.56,153000.0,27.3094,27.3623,27.2976,27.3505,153000.0
2008-02-26 14:05:00,46.55,46.59,46.51,46.55,82000.0,27.3446,27.3681,27.3211,27.3446,82000.0
2008-02-26 14:10:00,46.54,46.58,46.49,46.5,91800.0,27.3388,27.3623,27.3094,27.3153,91800.0
2008-02-26 14:15:00,46.5,46.79,46.49,46.66,110200.0,27.3153,27.4856,27.3094,27.4093,110200.0
2008-02-26 14:20:00,46.68,46.7,46.51,46.52,123300.0,27.421,27.4327,27.3211,27.327,123300.0
2008-02-26 14:25:00,46.52,46.63,46.48,46.5,113700.0,27.327,27.3916,27.3035,27.3153,113700.0
2008-02-26 14:30:00,46.49,46.61,46.49,46.53,109800.0,27.3094,27.3799,27.3094,27.3329,109800.0
2008-02-26 14:35:00,46.53,46.61,46.51,46.55,52700.0,27.3329,27.3799,27.3211,27.3446,52700.0
2008-02-26 14:40:00,46.56,46.57,46.38,46.51,88400.0,27.3505,27.3564,27.2448,27.3211,88400.0
2008-02-26 14:45:00,46.5,46.65,46.43,46.64,91800.0,27.3153,27.4034,27.2741,27.3975,91800.0
2008-02-26 14:50:00,46.65,46.67,46.44,46.62,108500.0,27.4034,27.4151,27.28,27.3858,108500.0
2008-02-26 14:55:00,46.6,46.64,46.53,46.58,70600.0,27.374,27.3975,27.3329,27.3623,70600.0
2008-02-26 15:00:00,46.59,46.68,46.49,46.54,130600.0,27.3681,27.421,27.3094,27.3388,130600.0
2008-02-26 15:05:00,46.54,46.58,46.41,46.53,92000.0,27.3388,27.3623,27.2624,27.3329,92000.0
2008-02-26 15:10:00,46.54,46.57,46.31,46.42,85600.0,27.3388,27.3564,27.2037,27.2683,85600.0
2008-02-26 15:15:00,46.4,46.4,46.18,46.28,145800.0,27.2565,27.2565,27.1273,27.186,145800.0
2008-02-26 15:20:00,46.27,46.28,46.13,46.26,129800.0,27.1802,27.186,27.0979,27.1743,129800.0
2008-02-26 15:25:00,46.25,46.32,46.13,46.32,112400.0,27.1684,27.2095,27.0979,27.2095,112400.0
2008-02-26 15:30:00,46.34,46.42,46.16,46.19,135000.0,27.2213,27.2683,27.1155,27.1332,135000.0
2008-02-26 15:35:00,46.18,46.36,46.18,46.27,120900.0,27.1273,27.233,27.1273,27.1802,120900.0
2008-02-26 15:40:00,46.28,46.31,46.21,46.25,165100.0,27.186,27.2037,27.1449,27.1684,165100.0
2008-02-26 15:45:00,46.25,46.27,46.09,46.22,167500.0,27.1684,27.1802,27.0744,27.1508,167500.0
2008-02-26 15:50:00,46.23,46.48,46.22,46.48,234000.0,27.1567,27.3035,27.1508,27.3035,234000.0
2008-02-26 15:55:00,46.47,46.56,46.43,46.48,322600.0,27.2976,27.3505,27.2741,27.3035,322600.0
2008-02-27 09:30:00,46.13,46.25,46.03,46.2,146700.0,27.0979,27.1684,27.0392,27.139,146700.0
2008-02-27 09:35:00,46.2,46.37,46.06,46.37,117300.0,27.139,27.2389,27.0568,27.2389,117300.0
2008-02-27 09:40:00,46.38,46.96,46.38,46.95,212700.0,27.2448,27.5855,27.2448,27.5796,212700.0
2008-02-27 09:45:00,46.95,47.08,46.43,46.65,255700.0,27.5796,27.656,27.2741,27.4034,255700.0
2008-02-27 09:50:00,46.65,46.77,46.55,46.66,103800.0,27.4034,27.4739,27.3446,27.4093,103800.0
2008-02-27 09:55:00,46.68,46.76,46.61,46.63,59700.0,27.421,27.468,27.3799,27.3916,59700.0
2008-02-27 10:00:00,46.61,46.69,46.39,46.66,103900.0,27.3799,27.4269,27.2506,27.4093,103900.0
2008-02-27 10:05:00,46.63,46.8,46.46,46.76,44400.0,27.3916,27.4915,27.2918,27.468,44400.0
2008-02-27 10:10:00,46.77,46.78,46.49,46.52,44900.0,27.4739,27.4797,27.3094,27.327,44900.0
2008-02-27 10:15:00,46.52,46.72,46.49,46.66,130900.0,27.327,27.4445,27.3094,27.4093,130900.0
2008-02-27 10:20:00,46.65,46.65,46.41,46.41,58100.0,27.4034,27.4034,27.2624,27.2624,58100.0
2008-02-27 10:25:00,46.42,46.49,46.3,46.3,62400.0,27.2683,27.3094,27.1978,27.1978,62400.0
2008-02-27 10:30:00,46.3,46.38,46.27,46.32,76400.0,27.1978,27.2448,27.1802,27.2095,76400.0
2008-02-27 10:35:00,46.32,46.5,46.3,46.46,75200.0,27.2095,27.3153,27.1978,27.2918,75200.0
2008-02-27 10:40:00,46.47,46.73,46.46,46.7,68900.0,27.2976,27.4504,27.2918,27.4327,68900.0
2008-02-27 10:45:00,46.72,46.94,46.72,46.91,117000.0,27.4445,27.5737,27.4445,27.5561,117000.0
2008-02-27 10:50:00,46.89,46.91,46.71,46.79,75100.0,27.5444,27.5561,27.4386,27.4856,75100.0
2008-02-27 10:55:00,46.8,46.9,46.63,46.67,56200.0,27.4915,27.5502,27.3916,27.4151,56200.0
2008-02-27 11:00:00,46.65,46.7,46.6,46.63,49500.0,27.4034,27.4327,27.374,27.3916,49500.0
2008-02-27 11:05:00,46.61,46.68,46.55,46.55,52100.0,27.3799,27.421,27.3446,27.3446,52100.0
2008-02-27 11:10:00,46.55,46.75,46.52,46.75,53000.0,27.3446,27.4621,27.327,27.4621,53000.0
2008-02-27 11:15:00,46.75,46.85,46.67,46.8,38100.0,27.4621,27.5209,27.4151,27.4915,38100.0
2008-02-27 11:20:00,46.81,46.9,46.76,46.76,30600.0,27.4974,27.5502,27.468,27.468,30600.0
2008-02-27 11:25:00,46.77,46.8,46.65,46.66,30600.0,27.4739,27.4915,27.4034,27.4093,30600.0
2008-02-27 11:30:00,46.65,46.78,46.65,46.71,22900.0,27.4034,27.4797,27.4034,27.4386,22900.0
2008-02-27 11:35:00,46.71,46.9,46.7,46.87,20200.0,27.4386,27.5502,27.4327,27.5326,20200.0
2008-02-27 11:40:00,46.85,46.95,46.78,46.79,49800.0,27.5209,27.5796,27.4797,27.4856,49800.0
2008-02-27 11:45:00,46.8,46.9,46.78,46.81,27500.0,27.4915,27.5502,27.4797,27.4974,27500.0
2008-02-27 11:50:00,46.8,46.9,46.73,46.75,88600.0,27.4915,27.5502,27.4504,27.4621,88600.0
2008-02-27 11:55:00,46.76,46.8,46.72,46.78,27100.0,27.468,27.4915,27.4445,27.4797,27100.0
2008-02-27 12:00:00,46.78,46.79,46.6,46.71,43000.0,27.4797,27.4856,27.374,27.4386,43000.0
2008-02-27 12:05:00,46.71,46.74,46.65,46.7,36400.0,27.4386,27.4562,27.4034,27.4327,36400.0
2008-02-27 12:10:00,46.7,46.82,46.7,46.75,33900.0,27.4327,27.5032,27.4327,27.4621,33900.0
2008-02-27 12:15:00,46.76,46.76,46.6,46.63,65600.0,27.468,27.468,27.374,27.3916,65600.0
2008-02-27 12:20:00,46.62,46.71,46.6,46.63,74000.0,27.3858,27.4386,27.374,27.3916,74000.0
2008-02-27 12:25:00,46.62,46.67,46.6,46.67,57900.0,27.3858,27.4151,27.374,27.4151,57900.0
2008-02-27 12:30:00,46.64,46.71,46.6,46.62,77000.0,27.3975,27.4386,27.374,27.3858,77000.0
2008-02-27 12:35:00,46.63,46.75,46.63,46.75,33400.0,27.3916,27.4621,27.3916,27.4621,33400.0
2008-02-27 12:40:00,46.75,46.88,46.73,46.8,33400.0,27.4621,27.5385,27.4504,27.4915,33400.0
2008-02-27 12:45:00,46.8,46.83,46.75,46.79,17200.0,27.4915,27.5091,27.4621,27.4856,17200.0
2008-02-27 12:50:00,46.82,46.83,46.75,46.79,29700.0,27.5032,27.5091,27.4621,27.4856,29700.0
2008-02-27 12:55:00,46.81,46.92,46.72,46.76,62400.0,27.4974,27.562,27.4445,27.468,62400.0
2008-02-27 13:00:00,46.77,46.85,46.76,46.82,28700.0,27.4739,27.5209,27.468,27.5032,28700.0
2008-02-27 13:05:00,46.8,46.83,46.76,46.81,24900.0,27.4915,27.5091,27.468,27.4974,24900.0
2008-02-27 13:10:00,46.8,46.81,46.74,46.81,22200.0,27.4915,27.4974,27.4562,27.4974,22200.0
2008-02-27 13:15:00,46.79,46.83,46.67,46.68,35500.0,27.4856,27.5091,27.4151,27.421,35500.0
2008-02-27 13:20:00,46.68,46.7,46.57,46.58,23500.0,27.421,27.4327,27.3564,27.3623,23500.0
2008-02-27 13:25:00,46.58,46.66,46.56,46.66,14500.0,27.3623,27.4093,27.3505,27.4093,14500.0
2008-02-27 13:30:00,46.66,46.66,46.54,46.55,47700.0,27.4093,27.4093,27.3388,27.3446,47700.0
2008-02-27 13:35:00,46.55,46.57,46.33,46.39,152900.0,27.3446,27.3564,27.2154,27.2506,152900.0
2008-02-27 13:40:00,46.4,46.48,46.38,46.46,66000.0,27.2565,27.3035,27.2448,27.2918,66000.0
2008-02-27 13:45:00,46.44,46.47,46.44,46.47,25000.0,27.28,27.2976,27.28,27.2976,25000.0
2008-02-27 13:50:00,46.47,46.5,46.37,46.43,52900.0,27.2976,27.3153,27.2389,27.2741,52900.0
2008-02-27 13:55:00,46.44,46.54,46.38,46.51,54100.0,27.28,27.3388,27.2448,27.3211,54100.0
2008-02-27 14:00:00,46.49,46.49,46.14,46.14,91200.0,27.3094,27.3094,27.1038,27.1038,91200.0
2008-02-27 14:05:00,46.15,46.22,46.08,46.19,55200.0,27.1097,27.1508,27.0685,27.1332,55200.0
2008-02-27 14:10:00,46.21,46.26,46.11,46.15,72900.0,27.1449,27.1743,27.0862,27.1097,72900.0
2008-02-27 14:15:00,46.15,46.19,46.12,46.15,65400.0,27.1097,27.1332,27.092,27.1097,65400.0
2008-02-27 14:20:00,46.15,46.15,45.98,46.0,83200.0,27.1097,27.1097,27.0098,27.0216,83200.0
2008-02-27 14:25:00,46.0,46.15,45.99,46.08,63500.0,27.0216,27.1097,27.0157,27.0685,63500.0
2008-02-27 14:30:00,46.08,46.24,46.08,46.17,30900.0,27.0685,27.1625,27.0685,27.1214,30900.0
2008-02-27 14:35:00,46.17,46.18,46.1,46.1,65900.0,27.1214,27.1273,27.0803,27.0803,65900.0
2008-02-27 14:40:00,46.11,46.4,46.11,46.38,66300.0,27.0862,27.2565,27.0862,27.2448,66300.0
2008-02-27 14:45:00,46.38,46.42,46.35,46.37,51000.0,27.2448,27.2683,27.2272,27.2389,51000.0
2008-02-27 14:50:00,46.38,46.39,46.28,46.38,50000.0,27.2448,27.2506,27.186,27.2448,50000.0
2008-02-27 14:55:00,46.38,46.56,46.25,46.56,58400.0,27.2448,27.3505,27.1684,27.3505,58400.0
2008-02-27 15:00:00,46.56,46.63,46.46,46.54,62800.0,27.3505,27.3916,27.2918,27.3388,62800.0
2008-02-27 15:05:00,46.54,46.59,46.44,46.52,48800.0,27.3388,27.3681,27.28,27.327,48800.0
2008-02-27 15:10:00,46.53,46.53,46.4,46.45,41400.0,27.3329,27.3329,27.2565,27.2859,41400.0
2008-02-27 15:15:00,46.48,46.63,46.47,46.61,52100.0,27.3035,27.3916,27.2976,27.3799,52100.0
2008-02-27 15:20:00,46.62,46.7,46.53,46.53,58700.0,27.3858,27.4327,27.3329,27.3329,58700.0
2008-02-27 15:25:00,46.52,46.81,46.48,46.72,69000.0,27.327,27.4974,27.3035,27.4445,69000.0
2008-02-27 15:30:00,46.73,46.75,46.55,46.57,53500.0,27.4504,27.4621,27.3446,27.3564,53500.0
2008-02-27 15:35:00,46.55,46.67,46.55,46.64,46300.0,27.3446,27.4151,27.3446,27.3975,46300.0
2008-02-27 15:40:00,46.63,46.65,46.53,46.6,73400.0,27.3916,27.4034,27.3329,27.374,73400.0
2008-02-27 15:45:00,46.61,46.73,46.47,46.6,137800.0,27.3799,27.4504,27.2976,27.374,137800.0
2008-02-27 15:50:00,46.6,46.6,46.47,46.54,125300.0,27.374,27.374,27.2976,27.3388,125300.0
2008-02-27 15:55:00,46.55,46.65,46.51,46.6,127600.0,27.3446,27.4034,27.3211,27.374,127600.0
2008-02-28 09:30:00,46.31,46.31,45.93,45.93,187000.0,27.2037,27.2037,26.9804,26.9804,187000.0
2008-02-28 09:35:00,45.93,46.15,45.73,46.06,136800.0,26.9804,27.1097,26.8629,27.0568,136800.0
2008-02-28 09:40:00,46.07,46.13,45.83,45.85,180800.0,27.0627,27.0979,26.9217,26.9334,180800.0
2008-02-28 09:45:00,45.85,45.92,45.81,45.85,133500.0,26.9334,26.9746,26.9099,26.9334,133500.0
2008-02-28 09:50:00,45.87,46.03,45.75,45.77,197400.0,26.9452,27.0392,26.8747,26.8864,197400.0
2008-02-28 09:55:00,45.77,45.82,45.63,45.72,141400.0,26.8864,26.9158,26.8042,26.8571,141400.0
2008-02-28 10:00:00,45.71,45.82,45.54,45.56,113300.0,26.8512,26.9158,26.7513,26.7631,113300.0
2008-02-28 10:05:00,45.54,45.74,45.53,45.71,102900.0,26.7513,26.8688,26.7455,26.8512,102900.0
2008-02-28 10:10:00,45.7,45.83,45.66,45.73,44500.0,26.8453,26.9217,26.8218,26.8629,44500.0
2008-02-28 10:15:00,45.75,45.79,45.67,45.69,61100.0,26.8747,26.8982,26.8277,26.8395,61100.0
2008-02-28 10:20:00,45.7,45.78,45.57,45.77,85200.0,26.8453,26.8923,26.769,26.8864,85200.0
2008-02-28 10:25:00,45.76,45.92,45.71,45.89,81700.0,26.8806,26.9746,26.8512,26.9569,81700.0
2008-02-28 10:30:00,45.89,45.91,45.67,45.72,67400.0,26.9569,26.9687,26.8277,26.8571,67400.0
2008-02-28 10:35:00,45.71,45.75,45.63,45.7,40400.0,26.8512,26.8747,26.8042,26.8453,40400.0
2008-02-28 10:40:00,45.71,45.8,45.65,45.7,45000.0,26.8512,26.9041,26.816,26.8453,45000.0
2008-02-28 10:45:00,45.69,45.7,45.55,45.56,80400.0,26.8395,26.8453,26.7572,26.7631,80400.0
2008-02-28 10:50:00,45.52,45.65,45.47,45.47,51800.0,26.7396,26.816,26.7102,26.7102,51800.0
2008-02-28 10:55:00,45.47,45.53,45.42,45.42,50300.0,26.7102,26.7455,26.6808,26.6808,50300.0
2008-02-28 11:00:00,45.42,45.45,45.0,45.03,165400.0,26.6808,26.6985,26.4341,26.4518,165400.0
2008-02-28 11:05:00,45.03,45.29,44.98,45.21,190800.0,26.4518,26.6045,26.4224,26.5575,190800.0
2008-02-28 11:10:00,45.22,45.35,45.18,45.26,95400.0,26.5634,26.6397,26.5399,26.5869,95400.0
2008-02-28 11:15:00,45.25,45.34,45.23,45.32,38300.0,26.581,26.6339,26.5692,26.6221,38300.0
2008-02-28 11:20:00,45.32,45.32,45.18,45.2,36800.0,26.6221,26.6221,26.5399,26.5516,36800.0
2008-02-28 11:25:00,45.19,45.24,45.0,45.01,80300.0,26.5457,26.5751,26.4341,26.44,80300.0
2008-02-28 11:30:00,45.01,45.04,44.93,44.99,104500.0,26.44,26.4576,26.393,26.4283,104500.0
2008-02-28 11:35:00,44.99,45.05,44.85,44.87,76500.0,26.4283,26.4635,26.346,26.3578,76500.0
2008-02-28 11:40:00,44.87,44.94,44.71,44.84,78300.0,26.3578,26.3989,26.2638,26.3401,78300.0
2008-02-28 11:45:00,44.84,44.92,44.81,44.85,53400.0,26.3401,26.3871,26.3225,26.346,53400.0
2008-02-28 11:50:00,44.84,44.95,44.82,44.94,48000.0,26.3401,26.4048,26.3284,26.3989,48000.0
2008-02-28 11:55:00,44.95,45.08,44.91,45.01,43800.0,26.4048,26.4811,26.3813,26.44,43800.0
2008-02-28 12:00:00,45.0,45.04,44.93,45.02,24700.0,26.4341,26.4576,26.393,26.4459,24700.0
2008-02-28 12:05:00,45.03,45.06,45.0,45.02,31200.0,26.4518,26.4694,26.4341,26.4459,31200.0
2008-02-28 12:10:00,45.02,45.07,44.97,45.02,32700.0,26.4459,26.4752,26.4165,26.4459,32700.0
2008-02-28 12:15:00,45.01,45.1,44.99,45.07,32600.0,26.44,26.4929,26.4283,26.4752,32600.0
2008-02-28 12:20:00,45.06,45.22,45.06,45.19,34900.0,26.4694,26.5634,26.4694,26.5457,34900.0
2008-02-28 12:25:00,45.19,45.24,45.15,45.16,36300.0,26.5457,26.5751,26.5222,26.5281,36300.0
2008-02-28 12:30:00,45.16,45.25,45.12,45.16,66500.0,26.5281,26.581,26.5046,26.5281,66500.0
2008-02-28 12:35:00,45.16,45.25,45.07,45.15,49900.0,26.5281,26.581,26.4752,26.5222,49900.0
2008-02-28 12:40:00,45.14,45.25,45.14,45.2,42300.0,26.5164,26.581,26.5164,26.5516,42300.0
2008-02-28 12:45:00,45.21,45.34,45.19,45.32,40100.0,26.5575,26.6339,26.5457,26.6221,40100.0
2008-02-28 12:50:00,45.32,45.32,45.06,45.06,29700.0,26.6221,26.6221,26.4694,26.4694,29700.0
2008-02-28 12:55:00,45.07,45.16,45.0,45.0,31000.0,26.4752,26.5281,26.4341,26.4341,31000.0
2008-02-28 13:00:00,45.0,45.08,44.97,45.05,28300.0,26.4341,26.4811,26.4165,26.4635,28300.0
2008-02-28 13:05:00,45.03,45.24,45.02,45.24,31100.0,26.4518,26.5751,26.4459,26.5751,31100.0
2008-02-28 13:10:00,45.24,45.27,45.19,45.22,28200.0,26.5751,26.5927,26.5457,26.5634,28200.0
2008-02-28 13:15:00,45.23,45.23,44.97,44.97,29300.0,26.5692,26.5692,26.4165,26.4165,29300.0
2008-02-28 13:20:00,44.97,45.0,44.93,44.95,44800.0,26.4165,26.4341,26.393,26.4048,44800.0
2008-02-28 13:25:00,44.94,45.04,44.85,44.87,51700.0,26.3989,26.4576,26.346,26.3578,51700.0
2008-02-28 13:30:00,44.87,44.95,44.87,44.95,38200.0,26.3578,26.4048,26.3578,26.4048,38200.0
2008-02-28 13:35:00,44.94,44.98,44.93,44.94,42700.0,26.3989,26.4224,26.393,26.3989,42700.0
2008-02-28 13:40:00,44.93,44.97,44.87,44.92,47400.0,26.393,26.4165,26.3578,26.3871,47400.0
2008-02-28 13:45:00,44.9,45.01,44.88,45.0,50800.0,26.3754,26.44,26.3636,26.4341,50800.0
2008-02-28 13:50:00,44.99,45.0,44.92,44.95,29100.0,26.4283,26.4341,26.3871,26.4048,29100.0
2008-02-28 13:55:00,44.95,45.12,44.94,45.11,50200.0,26.4048,26.5046,26.3989,26.4987,50200.0
2008-02-28 14:00:00,45.12,45.12,44.92,45.04,35000.0,26.5046,26.5046,26.3871,26.4576,35000.0
2008-02-28 14:05:00,45.04,45.07,45.01,45.06,14200.0,26.4576,26.4752,26.44,26.4694,14200.0
2008-02-28 14:10:00,45.06,45.06,44.93,45.0,27800.0,26.4694,26.4694,26.393,26.4341,27800.0
2008-02-28 14:15:00,45.01,45.2,44.99,45.2,29500.0,26.44,26.5516,26.4283,26.5516,29500.0
2008-02-28 14:20:00,45.2,45.32,45.13,45.2,52100.0,26.5516,26.6221,26.5105,26.5516,52100.0
2008-02-28 14:25:00,45.21,45.3,45.13,45.19,48300.0,26.5575,26.6104,26.5105,26.5457,48300.0
2008-02-28 14:30:00,45.19,45.19,45.06,45.11,48000.0,26.5457,26.5457,26.4694,26.4987,48000.0
2008-02-28 14:35:00,45.1,45.18,45.09,45.1,133000.0,26.4929,26.5399,26.487,26.4929,133000.0
2008-02-28 14:40:00,45.1,45.21,45.1,45.21,51900.0,26.4929,26.5575,26.4929,26.5575,51900.0
2008-02-28 14:45:00,45.21,45.29,45.1,45.16,52000.0,26.5575,26.6045,26.4929,26.5281,52000.0
2008-02-28 14:50:00,45.16,45.37,45.16,45.29,64900.0,26.5281,26.6515,26.5281,26.6045,64900.0
2008-02-28 14:55:00,45.28,45.36,45.17,45.32,39500.0,26.5986,26.6456,26.534,26.6221,39500.0
2008-02-28 15:00:00,45.32,45.34,45.12,45.13,39900.0,26.6221,26.6339,26.5046,26.5105,39900.0
2008-02-28 15:05:00,45.12,45.19,45.09,45.15,53300.0,26.5046,26.5457,26.487,26.5222,53300.0
2008-02-28 15:10:00,45.16,45.24,45.09,45.19,56700.0,26.5281,26.5751,26.487,26.5457,56700.0
2008-02-28 15:15:00,45.2,45.24,45.06,45.16,73800.0,26.5516,26.5751,26.4694,26.5281,73800.0
2008-02-28 15:20:00,45.16,45.16,45.0,45.05,78800.0,26.5281,26.5281,26.4341,26.4635,78800.0
2008-02-28 15:25:00,45.05,45.07,44.85,44.87,106100.0,26.4635,26.4752,26.346,26.3578,106100.0
2008-02-28 15:30:00,44.87,44.92,44.78,44.81,88800.0,26.3578,26.3871,26.3049,26.3225,88800.0
2008-02-28 15:35:00,44.8,44.88,44.78,44.82,90300.0,26.3166,26.3636,26.3049,26.3284,90300.0
2008-02-28 15:40:00,44.84,45.01,44.83,44.88,109300.0,26.3401,26.44,26.3343,26.3636,109300.0
2008-02-28 15:45:00,44.87,44.92,44.75,44.76,145700.0,26.3578,26.3871,26.2873,26.2931,145700.0
2008-02-28 15:50:00,44.78,44.83,44.76,44.82,233200.0,26.3049,26.3343,26.2931,26.3284,233200.0
2008-02-28 15:55:00,44.82,44.89,44.8,44.82,207600.0,26.3284,26.3695,26.3166,26.3284,207600.0
2008-02-29 09:30:00,44.41,44.67,44.3,44.42,84400.0,26.0875,26.2403,26.0229,26.0934,84400.0
2008-02-29 09:35:00,44.39,44.46,44.3,44.35,56200.0,26.0758,26.1169,26.0229,26.0523,56200.0
2008-02-29 09:40:00,44.39,44.55,44.25,44.3,78600.0,26.0758,26.1698,25.9936,26.0229,78600.0
2008-02-29 09:45:00,44.29,44.39,44.19,44.34,102400.0,26.0171,26.0758,25.9583,26.0464,102400.0
2008-02-29 09:50:00,44.34,44.36,44.1,44.12,75500.0,26.0464,26.0582,25.9054,25.9172,75500.0
2008-02-29 09:55:00,44.12,44.46,44.11,44.4,66600.0,25.9172,26.1169,25.9113,26.0817,66600.0
2008-02-29 10:00:00,44.39,44.6,44.34,44.6,60200.0,26.0758,26.1992,26.0464,26.1992,60200.0
2008-02-29 10:05:00,44.61,44.81,44.39,44.81,68300.0,26.205,26.3225,26.0758,26.3225,68300.0
2008-02-29 10:10:00,44.82,44.85,44.29,44.29,72900.0,26.3284,26.346,26.0171,26.0171,72900.0
2008-02-29 10:15:00,44.29,44.51,44.24,44.47,47800.0,26.0171,26.1463,25.9877,26.1228,47800.0
2008-02-29 10:20:00,44.45,44.47,44.31,44.38,79300.0,26.111,26.1228,26.0288,26.0699,79300.0
2008-02-29 10:25:00,44.37,44.43,44.27,44.36,134000.0,26.064,26.0993,26.0053,26.0582,134000.0
2008-02-29 10:30:00,44.35,44.36,44.11,44.12,194900.0,26.0523,26.0582,25.9113,25.9172,194900.0
2008-02-29 10:35:00,44.12,44.2,44.04,44.16,157000.0,25.9172,25.9642,25.8702,25.9407,157000.0
2008-02-29 10:40:00,44.16,44.2,44.06,44.2,51600.0,25.9407,25.9642,25.8819,25.9642,51600.0
2008-02-29 10:45:00,44.2,44.25,44.16,44.22,28700.0,25.9642,25.9936,25.9407,25.9759,28700.0
2008-02-29 10:50:00,44.22,44.37,44.15,44.36,61700.0,25.9759,26.064,25.9348,26.0582,61700.0
2008-02-29 10:55:00,44.36,44.42,44.25,44.25,23300.0,26.0582,26.0934,25.9936,25.9936,23300.0
2008-02-29 11:00:00,44.26,44.44,44.2,44.32,39600.0,25.9994,26.1052,25.9642,26.0347,39600.0
2008-02-29 11:05:00,44.32,44.44,44.32,44.4,33700.0,26.0347,26.1052,26.0347,26.0817,33700.0
2008-02-29 11:10:00,44.4,44.4,44.22,44.22,68100.0,26.0817,26.0817,25.9759,25.9759,68100.0
2008-02-29 11:15:00,44.21,44.27,44.15,44.17,48200.0,25.9701,26.0053,25.9348,25.9466,48200.0
2008-02-29 11:20:00,44.16,44.19,44.15,44.16,27300.0,25.9407,25.9583,25.9348,25.9407,27300.0
2008-02-29 11:25:00,44.18,44.29,44.17,44.18,18700.0,25.9524,26.0171,25.9466,25.9524,18700.0
2008-02-29 11:30:00,44.18,44.28,44.15,44.26,27400.0,25.9524,26.0112,25.9348,25.9994,27400.0
2008-02-29 11:35:00,44.26,44.28,44.16,44.18,26400.0,25.9994,26.0112,25.9407,25.9524,26400.0
2008-02-29 11:40:00,44.16,44.22,44.11,44.17,30300.0,25.9407,25.9759,25.9113,25.9466,30300.0
2008-02-29 11:45:00,44.17,44.21,44.08,44.11,33100.0,25.9466,25.9701,25.8937,25.9113,33100.0
2008-02-29 11:50:00,44.12,44.24,44.09,44.2,28000.0,25.9172,25.9877,25.8996,25.9642,28000.0
2008-02-29 11:55:00,44.19,44.28,44.11,44.26,30000.0,25.9583,26.0112,25.9113,25.9994,30000.0
2008-02-29 12:00:00,44.28,44.36,44.2,44.24,32800.0,26.0112,26.0582,25.9642,25.9877,32800.0
2008-02-29 12:05:00,44.24,44.33,44.21,44.29,35400.0,25.9877,26.0406,25.9701,26.0171,35400.0
2008-02-29 12:10:00,44.29,44.29,44.21,44.23,40200.0,26.0171,26.0171,25.9701,25.9818,40200.0
2008-02-29 12:15:00,44.25,44.25,44.16,44.24,33300.0,25.9936,25.9936,25.9407,25.9877,33300.0
2008-02-29 12:20:00,44.21,44.35,44.21,44.33,53100.0,25.9701,26.0523,25.9701,26.0406,53100.0
2008-02-29 12:25:00,44.34,44.49,44.32,44.46,64200.0,26.0464,26.1345,26.0347,26.1169,64200.0
2008-02-29 12:30:00,44.47,44.47,44.33,44.34,21200.0,26.1228,26.1228,26.0406,26.0464,21200.0
2008-02-29 12:35:00,44.34,44.34,44.25,44.29,32100.0,26.0464,26.0464,25.9936,26.0171,32100.0
2008-02-29 12:40:00,44.29,44.32,44.16,44.16,18100.0,26.0171,26.0347,25.9407,25.9407,18100.0
2008-02-29 12:45:00,44.16,44.25,44.16,44.21,17700.0,25.9407,25.9936,25.9407,25.9701,17700.0
2008-02-29 12:50:00,44.22,44.31,44.19,44.19,29400.0,25.9759,26.0288,25.9583,25.9583,29400.0
2008-02-29 12:55:00,44.19,44.3,44.13,44.14,113700.0,25.9583,26.0229,25.9231,25.9289,113700.0
2008-02-29 13:00:00,44.14,44.21,44.1,44.19,50900.0,25.9289,25.9701,25.9054,25.9583,50900.0
2008-02-29 13:05:00,44.19,44.26,44.13,44.26,39700.0,25.9583,25.9994,25.9231,25.9994,39700.0
2008-02-29 13:10:00,44.25,44.3,44.18,44.2,23200.0,25.9936,26.0229,25.9524,25.9642,23200.0
2008-02-29 13:15:00,44.2,44.23,44.14,44.16,25900.0,25.9642,25.9818,25.9289,25.9407,25900.0
2008-02-29 13:20:00,44.16,44.21,44.1,44.15,21700.0,25.9407,25.9701,25.9054,25.9348,21700.0
2008-02-29 13:25:00,44.15,44.18,44.04,44.09,63000.0,25.9348,25.9524,25.8702,25.8996,63000.0
2008-02-29 13:30:00,44.11,44.11,43.96,43.99,112700.0,25.9113,25.9113,25.8232,25.8408,112700.0
2008-02-29 13:35:00,43.97,43.99,43.9,43.96,49900.0,25.8291,25.8408,25.788,25.8232,49900.0
2008-02-29 13:40:00,43.97,44.0,43.93,43.93,31000.0,25.8291,25.8467,25.8056,25.8056,31000.0
2008-02-29 13:45:00,43.93,43.93,43.75,43.83,70500.0,25.8056,25.8056,25.6998,25.7468,70500.0
2008-02-29 13:50:00,43.82,43.84,43.72,43.76,66200.0,25.741,25.7527,25.6822,25.7057,66200.0
2008-02-29 13:55:00,43.78,43.87,43.75,43.79,44000.0,25.7175,25.7703,25.6998,25.7233,44000.0
2008-02-29 14:00:00,43.79,43.82,43.7,43.75,59500.0,25.7233,25.741,25.6705,25.6998,59500.0
2008-02-29 14:05:00,43.75,43.79,43.7,43.7,45400.0,25.6998,25.7233,25.6705,25.6705,45400.0
2008-02-29 14:10:00,43.7,43.77,43.58,43.65,96100.0,25.6705,25.7116,25.6,25.6411,96100.0
2008-02-29 14:15:00,43.64,43.73,43.61,43.7,70500.0,25.6352,25.6881,25.6176,25.6705,70500.0
2008-02-29 14:20:00,43.7,43.75,43.61,43.69,110600.0,25.6705,25.6998,25.6176,25.6646,110600.0
2008-02-29 14:25:00,43.66,43.7,43.55,43.6,79900.0,25.647,25.6705,25.5824,25.6117,79900.0
2008-02-29 14:30:00,43.6,43.68,43.56,43.57,71600.0,25.6117,25.6587,25.5882,25.5941,71600.0
2008-02-29 14:35:00,43.58,43.59,43.5,43.54,51400.0,25.6,25.6059,25.553,25.5765,51400.0
2008-02-29 14:40:00,43.53,43.64,43.52,43.6,47800.0,25.5706,25.6352,25.5647,25.6117,47800.0
2008-02-29 14:45:00,43.6,43.66,43.58,43.63,67300.0,25.6117,25.647,25.6,25.6294,67300.0
2008-02-29 14:50:00,43.63,43.72,43.6,43.65,78300.0,25.6294,25.6822,25.6117,25.6411,78300.0
2008-02-29 14:55:00,43.64,43.65,43.53,43.55,56000.0,25.6352,25.6411,25.5706,25.5824,56000.0
2008-02-29 15:00:00,43.55,43.56,43.45,43.56,78700.0,25.5824,25.5882,25.5236,25.5882,78700.0
2008-02-29 15:05:00,43.55,43.58,43.5,43.5,49600.0,25.5824,25.6,25.553,25.553,49600.0
2008-02-29 15:10:00,43.5,43.5,43.39,43.44,79800.0,25.553,25.553,25.4884,25.5177,79800.0
2008-02-29 15:15:00,43.44,43.49,43.37,43.42,85700.0,25.5177,25.5471,25.4766,25.506,85700.0
2008-02-29 15:20:00,43.42,43.57,43.4,43.55,96200.0,25.506,25.5941,25.4942,25.5824,96200.0
2008-02-29 15:25:00,43.53,43.59,43.43,43.43,107300.0,25.5706,25.6059,25.5119,25.5119,107300.0
2008-02-29 15:30:00,43.43,43.45,43.35,43.4,216300.0,25.5119,25.5236,25.4649,25.4942,216300.0
2008-02-29 15:35:00,43.39,43.39,43.21,43.21,191900.0,25.4884,25.4884,25.3826,25.3826,191900.0
2008-02-29 15:40:00,43.21,43.21,43.05,43.05,223400.0,25.3826,25.3826,25.2886,25.2886,223400.0
2008-02-29 15:45:00,43.05,43.11,42.81,42.82,297300.0,25.2886,25.3239,25.1477,25.1535,297300.0
2008-02-29 15:50:00,42.81,42.93,42.77,42.89,373000.0,25.1477,25.2182,25.1242,25.1947,373000.0
2008-02-29 15:55:00,42.89,43.09,42.88,43.07,452200.0,25.1947,25.3121,25.1888,25.3004,452200.0
2008-03-03 09:30:00,43.05,43.05,42.39,42.39,130900.0,25.2886,25.2886,24.9009,24.9009,130900.0
2008-03-03 09:35:00,42.39,42.59,42.32,42.55,98200.0,24.9009,25.0184,24.8598,24.9949,98200.0
2008-03-03 09:40:00,42.53,42.66,42.45,42.48,102600.0,24.9832,25.0596,24.9362,24.9538,102600.0
2008-03-03 09:45:00,42.48,42.52,42.25,42.5,116000.0,24.9538,24.9773,24.8187,24.9656,116000.0
2008-03-03 09:50:00,42.49,42.57,42.45,42.56,112200.0,24.9597,25.0067,24.9362,25.0008,112200.0
2008-03-03 09:55:00,42.56,42.86,42.54,42.75,156500.0,25.0008,25.177,24.9891,25.1124,156500.0
2008-03-03 10:00:00,42.75,43.01,42.73,42.82,106700.0,25.1124,25.2652,25.1007,25.1535,106700.0
2008-03-03 10:05:00,42.83,42.96,42.67,42.83,118000.0,25.1594,25.2358,25.0654,25.1594,118000.0
2008-03-03 10:10:00,42.83,43.1,42.83,42.96,100800.0,25.1594,25.318,25.1594,25.2358,100800.0
2008-03-03 10:15:00,42.96,43.29,42.92,43.16,149100.0,25.2358,25.4296,25.2123,25.3533,149100.0
2008-03-03 10:20:00,43.17,43.23,43.1,43.12,51500.0,25.3591,25.3944,25.318,25.3298,51500.0
2008-03-03 10:25:00,43.13,43.29,43.1,43.16,103000.0,25.3356,25.4296,25.318,25.3533,103000.0
2008-03-03 10:30:00,43.16,43.17,43.1,43.11,88900.0,25.3533,25.3591,25.318,25.3239,88900.0
2008-03-03 10:35:00,43.1,43.16,43.08,43.15,84200.0,25.318,25.3533,25.3063,25.3474,84200.0
2008-03-03 10:40:00,43.15,43.28,43.14,43.21,48400.0,25.3474,25.4238,25.3415,25.3826,48400.0
2008-03-03 10:45:00,43.2,43.26,43.16,43.18,50900.0,25.3768,25.412,25.3533,25.365,50900.0
2008-03-03 10:50:00,43.19,43.19,43.08,43.09,45200.0,25.3709,25.3709,25.3063,25.3121,45200.0
2008-03-03 10:55:00,43.09,43.17,42.97,43.07,123100.0,25.3121,25.3591,25.2417,25.3004,123100.0
2008-03-03 11:00:00,43.06,43.07,42.96,42.99,82100.0,25.2945,25.3004,25.2358,25.2534,82100.0
2008-03-03 11:05:00,42.99,43.14,42.98,43.11,64000.0,25.2534,25.3415,25.2475,25.3239,64000.0
2008-03-03 11:10:00,43.11,43.15,43.07,43.13,57300.0,25.3239,25.3474,25.3004,25.3356,57300.0
2008-03-03 11:15:00,43.12,43.13,43.11,43.11,77900.0,25.3298,25.3356,25.3239,25.3239,77900.0
2008-03-03 11:20:00,43.11,43.18,43.06,43.17,46700.0,25.3239,25.365,25.2945,25.3591,46700.0
2008-03-03 11:25:00,43.17,43.34,43.17,43.34,46100.0,25.3591,25.459,25.3591,25.459,46100.0
2008-03-03 11:30:00,43.34,43.47,43.29,43.42,237100.0,25.459,25.5354,25.4296,25.506,237100.0
2008-03-03 11:35:00,43.41,43.45,43.36,43.4,66300.0,25.5001,25.5236,25.4708,25.4942,66300.0
2008-03-03 11:40:00,43.4,43.4,43.35,43.35,35200.0,25.4942,25.4942,25.4649,25.4649,35200.0
2008-03-03 11:45:00,43.36,43.37,43.24,43.28,61700.0,25.4708,25.4766,25.4003,25.4238,61700.0
2008-03-03 11:50:00,43.28,43.45,43.25,43.44,99700.0,25.4238,25.5236,25.4061,25.5177,99700.0
2008-03-03 11:55:00,43.45,43.51,43.41,43.49,95100.0,25.5236,25.5589,25.5001,25.5471,95100.0
2008-03-03 12:00:00,43.48,43.55,43.34,43.37,123400.0,25.5412,25.5824,25.459,25.4766,123400.0
2008-03-03 12:05:00,43.38,43.48,43.38,43.47,63700.0,25.4825,25.5412,25.4825,25.5354,63700.0
2008-03-03 12:10:00,43.48,43.48,43.43,43.45,51800.0,25.5412,25.5412,25.5119,25.5236,51800.0
2008-03-03 12:15:00,43.44,43.44,43.32,43.42,57500.0,25.5177,25.5177,25.4473,25.506,57500.0
2008-03-03 12:20:00,43.42,43.75,43.42,43.69,92700.0,25.506,25.6998,25.506,25.6646,92700.0
2008-03-03 12:25:00,43.68,43.73,43.64,43.69,115200.0,25.6587,25.6881,25.6352,25.6646,115200.0
2008-03-03 12:30:00,43.69,43.96,43.66,43.75,152200.0,25.6646,25.8232,25.647,25.6998,152200.0
2008-03-03 12:35:00,43.74,43.75,43.62,43.71,74300.0,25.694,25.6998,25.6235,25.6763,74300.0
2008-03-03 12:40:00,43.7,43.74,43.63,43.67,66600.0,25.6705,25.694,25.6294,25.6529,66600.0
2008-03-03 12:45:00,43.66,43.71,43.53,43.69,98100.0,25.647,25.6763,25.5706,25.6646,98100.0
2008-03-03 12:50:00,43.7,43.71,43.58,43.58,88400.0,25.6705,25.6763,25.6,25.6,88400.0
2008-03-03 12:55:00,43.58,43.62,43.56,43.6,104400.0,25.6,25.6235,25.5882,25.6117,104400.0
2008-03-03 13:00:00,43.6,43.66,43.58,43.61,131000.0,25.6117,25.647,25.6,25.6176,131000.0
2008-03-03 13:05:00,43.59,43.82,43.52,43.78,120800.0,25.6059,25.741,25.5647,25.7175,120800.0
2008-03-03 13:10:00,43.76,43.85,43.64,43.78,141000.0,25.7057,25.7586,25.6352,25.7175,141000.0
2008-03-03 13:15:00,43.78,44.0,43.67,43.71,165300.0,25.7175,25.8467,25.6529,25.6763,165300.0
2008-03-03 13:20:00,43.7,43.74,43.65,43.74,43900.0,25.6705,25.694,25.6411,25.694,43900.0
2008-03-03 13:25:00,43.73,44.01,43.73,43.98,83700.0,25.6881,25.8526,25.6881,25.835,83700.0
2008-03-03 13:30:00,43.98,43.98,43.8,43.84,42800.0,25.835,25.835,25.7292,25.7527,42800.0
2008-03-03 13:35:00,43.83,43.84,43.67,43.74,101700.0,25.7468,25.7527,25.6529,25.694,101700.0
2008-03-03 13:40:00,43.74,43.8,43.71,43.8,36100.0,25.694,25.7292,25.6763,25.7292,36100.0
2008-03-03 13:45:00,43.77,43.97,43.74,43.95,60200.0,25.7116,25.8291,25.694,25.8173,60200.0
2008-03-03 13:50:00,43.94,44.08,43.7,43.88,292000.0,25.8115,25.8937,25.6705,25.7762,292000.0
2008-03-03 13:55:00,43.91,43.92,43.7,43.7,97400.0,25.7938,25.7997,25.6705,25.6705,97400.0
2008-03-03 14:00:00,43.71,43.71,43.47,43.51,89700.0,25.6763,25.6763,25.5354,25.5589,89700.0
2008-03-03 14:05:00,43.51,43.59,43.47,43.54,62300.0,25.5589,25.6059,25.5354,25.5765,62300.0
2008-03-03 14:10:00,43.53,43.72,43.5,43.72,78000.0,25.5706,25.6822,25.553,25.6822,78000.0
2008-03-03 14:15:00,43.71,43.72,43.4,43.41,88700.0,25.6763,25.6822,25.4942,25.5001,88700.0
2008-03-03 14:20:00,43.39,43.51,43.36,43.45,57000.0,25.4884,25.5589,25.4708,25.5236,57000.0
2008-03-03 14:25:00,43.47,43.48,43.35,43.36,79100.0,25.5354,25.5412,25.4649,25.4708,79100.0
2008-03-03 14:30:00,43.38,43.46,43.33,43.37,90200.0,25.4825,25.5295,25.4531,25.4766,90200.0
2008-03-03 14:35:00,43.37,43.4,43.2,43.26,132800.0,25.4766,25.4942,25.3768,25.412,132800.0
2008-03-03 14:40:00,43.26,43.35,43.18,43.29,138800.0,25.412,25.4649,25.365,25.4296,138800.0
2008-03-03 14:45:00,43.29,43.35,43.25,43.29,47000.0,25.4296,25.4649,25.4061,25.4296,47000.0
2008-03-03 14:50:00,43.3,43.36,43.25,43.27,328000.0,25.4355,25.4708,25.4061,25.4179,328000.0
2008-03-03 14:55:00,43.27,43.27,43.21,43.25,61300.0,25.4179,25.4179,25.3826,25.4061,61300.0
2008-03-03 15:00:00,43.23,43.36,43.2,43.31,83900.0,25.3944,25.4708,25.3768,25.4414,83900.0
2008-03-03 15:05:00,43.32,43.36,43.22,43.27,115400.0,25.4473,25.4708,25.3885,25.4179,115400.0
2008-03-03 15:10:00,43.27,43.29,43.17,43.21,151700.0,25.4179,25.4296,25.3591,25.3826,151700.0
2008-03-03 15:15:00,43.21,43.27,43.13,43.2,264800.0,25.3826,25.4179,25.3356,25.3768,264800.0
2008-03-03 15:20:00,43.21,43.4,43.21,43.21,177600.0,25.3826,25.4942,25.3826,25.3826,177600.0
2008-03-03 15:25:00,43.21,43.22,43.05,43.15,229100.0,25.3826,25.3885,25.2886,25.3474,229100.0
2008-03-03 15:30:00,43.14,43.38,43.06,43.2,223800.0,25.3415,25.4825,25.2945,25.3768,223800.0
2008-03-03 15:35:00,43.21,43.27,43.15,43.24,124600.0,25.3826,25.4179,25.3474,25.4003,124600.0
2008-03-03 15:40:00,43.25,43.44,43.19,43.36,109800.0,25.4061,25.5177,25.3709,25.4708,109800.0
2008-03-03 15:45:00,43.35,43.42,43.24,43.33,230400.0,25.4649,25.506,25.4003,25.4531,230400.0
2008-03-03 15:50:00,43.35,43.45,43.27,43.34,197200.0,25.4649,25.5236,25.4179,25.459,197200.0
2008-03-03 15:55:00,43.33,43.44,43.24,43.31,397500.0,25.4531,25.5177,25.4003,25.4414,397500.0
2008-03-04 09:30:00,42.45,42.62,42.27,42.3,317100.0,24.9362,25.0361,24.8305,24.8481,317100.0
2008-03-04 09:35:00,42.31,42.41,42.25,42.36,301800.0,24.854,24.9127,24.8187,24.8833,301800.0
2008-03-04 09:40:00,42.38,42.69,42.38,42.63,293700.0,24.8951,25.0772,24.8951,25.0419,293700.0
2008-03-04 09:45:00,42.61,42.75,42.55,42.57,295400.0,25.0302,25.1124,24.9949,25.0067,295400.0
2008-03-04 09:50:00,42.57,42.98,42.52,42.8,211200.0,25.0067,25.2475,24.9773,25.1418,211200.0
2008-03-04 09:55:00,42.8,42.93,42.66,42.74,192200.0,25.1418,25.2182,25.0596,25.1065,192200.0
2008-03-04 10:00:00,42.72,42.74,42.39,42.52,167100.0,25.0948,25.1065,24.9009,24.9773,167100.0
2008-03-04 10:05:00,42.54,42.54,42.24,42.3,211200.0,24.9891,24.9891,24.8128,24.8481,211200.0
2008-03-04 10:10:00,42.31,42.58,42.31,42.56,166900.0,24.854,25.0126,24.854,25.0008,166900.0
2008-03-04 10:15:00,42.57,42.72,42.57,42.68,242900.0,25.0067,25.0948,25.0067,25.0713,242900.0
2008-03-04 10:20:00,42.67,42.83,42.67,42.76,153400.0,25.0654,25.1594,25.0654,25.1183,153400.0
2008-03-04 10:25:00,42.76,42.76,42.64,42.74,141900.0,25.1183,25.1183,25.0478,25.1065,141900.0
2008-03-04 10:30:00,42.75,42.82,42.7,42.77,98700.0,25.1124,25.1535,25.083,25.1242,98700.0
2008-03-04 10:35:00,42.77,42.79,42.7,42.74,125000.0,25.1242,25.1359,25.083,25.1065,125000.0
2008-03-04 10:40:00,42.73,42.78,42.66,42.7,125400.0,25.1007,25.13,25.0596,25.083,125400.0
2008-03-04 10:45:00,42.71,42.86,42.66,42.85,182400.0,25.0889,25.177,25.0596,25.1712,182400.0
2008-03-04 10:50:00,42.84,43.02,42.7,42.76,246700.0,25.1653,25.271,25.083,25.1183,246700.0
2008-03-04 10:55:00,42.76,42.78,42.62,42.64,111700.0,25.1183,25.13,25.0361,25.0478,111700.0
2008-03-04 11:00:00,42.63,42.68,42.56,42.64,132900.0,25.0419,25.0713,25.0008,25.0478,132900.0
2008-03-04 11:05:00,42.63,42.75,42.52,42.73,111500.0,25.0419,25.1124,24.9773,25.1007,111500.0
2008-03-04 11:10:00,42.74,42.8,42.65,42.79,74300.0,25.1065,25.1418,25.0537,25.1359,74300.0
2008-03-04 11:15:00,42.79,42.9,42.79,42.8,72600.0,25.1359,25.2005,25.1359,25.1418,72600.0
2008-03-04 11:20:00,42.8,42.98,42.46,42.56,3688200.0,25.1418,25.2475,24.9421,25.0008,3688200.0
2008-03-04 11:25:00,42.55,42.65,42.48,42.55,1179700.0,24.9949,25.0537,24.9538,24.9949,1179700.0
2008-03-04 11:30:00,42.55,42.57,42.36,42.48,197900.0,24.9949,25.0067,24.8833,24.9538,197900.0
2008-03-04 11:35:00,42.48,42.6,42.48,42.51,188500.0,24.9538,25.0243,24.9538,24.9714,188500.0
2008-03-04 11:40:00,42.5,42.58,42.41,42.42,169800.0,24.9656,25.0126,24.9127,24.9186,169800.0
2008-03-04 11:45:00,42.43,42.53,42.41,42.49,90600.0,24.9244,24.9832,24.9127,24.9597,90600.0
2008-03-04 11:50:00,42.5,42.64,42.49,42.6,178100.0,24.9656,25.0478,24.9597,25.0243,178100.0
2008-03-04 11:55:00,42.59,42.6,42.31,42.35,146700.0,25.0184,25.0243,24.854,24.8775,146700.0
2008-03-04 12:00:00,42.36,42.39,42.3,42.36,95500.0,24.8833,24.9009,24.8481,24.8833,95500.0
2008-03-04 12:05:00,42.37,42.57,42.35,42.5,124800.0,24.8892,25.0067,24.8775,24.9656,124800.0
2008-03-04 12:10:00,42.5,42.55,42.45,42.52,62300.0,24.9656,24.9949,24.9362,24.9773,62300.0
2008-03-04 12:15:00,42.5,42.52,42.4,42.46,85200.0,24.9656,24.9773,24.9068,24.9421,85200.0
2008-03-04 12:20:00,42.47,42.51,42.44,42.47,144300.0,24.9479,24.9714,24.9303,24.9479,144300.0
2008-03-04 12:25:00,42.49,42.5,42.42,42.48,66100.0,24.9597,24.9656,24.9186,24.9538,66100.0
2008-03-04 12:30:00,42.48,42.53,42.43,42.52,111100.0,24.9538,24.9832,24.9244,24.9773,111100.0
2008-03-04 12:35:00,42.52,42.52,42.41,42.42,66100.0,24.9773,24.9773,24.9127,24.9186,66100.0
2008-03-04 12:40:00,42.43,42.52,42.41,42.49,76700.0,24.9244,24.9773,24.9127,24.9597,76700.0
2008-03-04 12:45:00,42.5,42.5,42.44,42.44,87000.0,24.9656,24.9656,24.9303,24.9303,87000.0
2008-03-04 12:50:00,42.45,42.5,42.41,42.45,53900.0,24.9362,24.9656,24.9127,24.9362,53900.0
2008-03-04 12:55:00,42.47,42.47,42.22,42.35,128800.0,24.9479,24.9479,24.8011,24.8775,128800.0
2008-03-04 13:00:00,42.35,42.39,42.24,42.26,63300.0,24.8775,24.9009,24.8128,24.8246,63300.0
2008-03-04 13:05:00,42.27,42.27,42.1,42.16,143500.0,24.8305,24.8305,24.7306,24.7658,143500.0
2008-03-04 13:10:00,42.16,42.35,42.15,42.34,53100.0,24.7658,24.8775,24.76,24.8716,53100.0
2008-03-04 13:15:00,42.34,42.38,42.2,42.2,62700.0,24.8716,24.8951,24.7893,24.7893,62700.0
2008-03-04 13:20:00,42.21,42.29,42.17,42.2,37300.0,24.7952,24.8422,24.7717,24.7893,37300.0
2008-03-04 13:25:00,42.2,42.33,42.17,42.25,61700.0,24.7893,24.8657,24.7717,24.8187,61700.0
2008-03-04 13:30:00,42.25,42.3,42.12,42.16,95500.0,24.8187,24.8481,24.7423,24.7658,95500.0
2008-03-04 13:35:00,42.15,42.16,42.03,42.03,125200.0,24.76,24.7658,24.6895,24.6895,125200.0
2008-03-04 13:40:00,42.03,42.24,42.03,42.17,101000.0,24.6895,24.8128,24.6895,24.7717,101000.0
2008-03-04 13:45:00,42.17,42.25,42.1,42.14,73700.0,24.7717,24.8187,24.7306,24.7541,73700.0
2008-03-04 13:50:00,42.13,42.32,42.12,42.31,68700.0,24.7482,24.8598,24.7423,24.854,68700.0
2008-03-04 13:55:00,42.32,42.32,42.12,42.21,80400.0,24.8598,24.8598,24.7423,24.7952,80400.0
2008-03-04 14:00:00,42.21,42.22,42.04,42.08,108100.0,24.7952,24.8011,24.6953,24.7188,108100.0
2008-03-04 14:05:00,42.05,42.16,42.03,42.03,76100.0,24.7012,24.7658,24.6895,24.6895,76100.0
2008-03-04 14:10:00,42.04,42.15,42.03,42.13,114000.0,24.6953,24.76,24.6895,24.7482,114000.0
2008-03-04 14:15:00,42.15,42.22,42.04,42.17,76700.0,24.76,24.8011,24.6953,24.7717,76700.0
2008-03-04 14:20:00,42.16,42.25,42.09,42.2,117700.0,24.7658,24.8187,24.7247,24.7893,117700.0
2008-03-04 14:25:00,42.21,42.26,42.06,42.06,92800.0,24.7952,24.8246,24.7071,24.7071,92800.0
2008-03-04 14:30:00,42.07,42.12,42.04,42.1,91100.0,24.713,24.7423,24.6953,24.7306,91100.0
2008-03-04 14:35:00,42.1,42.1,42.03,42.06,64300.0,24.7306,24.7306,24.6895,24.7071,64300.0
2008-03-04 14:40:00,42.05,42.16,42.04,42.16,125600.0,24.7012,24.7658,24.6953,24.7658,125600.0
2008-03-04 14:45:00,42.16,42.33,42.13,42.26,190000.0,24.7658,24.8657,24.7482,24.8246,190000.0
2008-03-04 14:50:00,42.24,42.29,42.19,42.26,218300.0,24.8128,24.8422,24.7835,24.8246,218300.0
2008-03-04 14:55:00,42.27,42.27,42.05,42.22,167600.0,24.8305,24.8305,24.7012,24.8011,167600.0
2008-03-04 15:00:00,42.23,42.5,42.15,42.48,206800.0,24.807,24.9656,24.76,24.9538,206800.0
2008-03-04 15:05:00,42.49,42.6,42.42,42.56,271600.0,24.9597,25.0243,24.9186,25.0008,271600.0
2008-03-04 15:10:00,42.56,42.58,42.33,42.36,224700.0,25.0008,25.0126,24.8657,24.8833,224700.0
2008-03-04 15:15:00,42.37,42.63,42.34,42.61,202500.0,24.8892,25.0419,24.8716,25.0302,202500.0
2008-03-04 15:20:00,42.6,42.61,42.48,42.53,143200.0,25.0243,25.0302,24.9538,24.9832,143200.0
2008-03-04 15:25:00,42.52,42.53,42.27,42.29,140600.0,24.9773,24.9832,24.8305,24.8422,140600.0
2008-03-04 15:30:00,42.29,42.47,42.23,42.44,178100.0,24.8422,24.9479,24.807,24.9303,178100.0
2008-03-04 15:35:00,42.43,42.52,42.42,42.46,163900.0,24.9244,24.9773,24.9186,24.9421,163900.0
2008-03-04 15:40:00,42.46,42.74,42.43,42.65,192500.0,24.9421,25.1065,24.9244,25.0537,192500.0
2008-03-04 15:45:00,42.64,42.76,42.5,42.67,272400.0,25.0478,25.1183,24.9656,25.0654,272400.0
2008-03-04 15:50:00,42.67,42.67,42.47,42.49,210300.0,25.0654,25.0654,24.9479,24.9597,210300.0
2008-03-04 15:55:00,42.48,42.61,42.48,42.56,255800.0,24.9538,25.0302,24.9538,25.0008,255800.0
2008-03-05 09:30:00,42.79,42.9,42.63,42.75,54500.0,25.1359,25.2005,25.0419,25.1124,54500.0
2008-03-05 09:35:00,42.7,42.91,42.64,42.81,93600.0,25.083,25.2064,25.0478,25.1477,93600.0
2008-03-05 09:40:00,42.82,42.89,42.69,42.89,64200.0,25.1535,25.1947,25.0772,25.1947,64200.0
2008-03-05 09:45:00,42.89,43.35,42.87,43.25,133000.0,25.1947,25.4649,25.1829,25.4061,133000.0
2008-03-05 09:50:00,43.27,43.49,43.17,43.34,149400.0,25.4179,25.5471,25.3591,25.459,149400.0
2008-03-05 09:55:00,43.33,43.44,43.31,43.44,79300.0,25.4531,25.5177,25.4414,25.5177,79300.0
2008-03-05 10:00:00,43.41,43.69,43.41,43.63,158700.0,25.5001,25.6646,25.5001,25.6294,158700.0
2008-03-05 10:05:00,43.61,43.61,43.23,43.38,77700.0,25.6176,25.6176,25.3944,25.4825,77700.0
2008-03-05 10:10:00,43.39,43.45,43.06,43.21,82000.0,25.4884,25.5236,25.2945,25.3826,82000.0
2008-03-05 10:15:00,43.21,43.45,43.19,43.4,214100.0,25.3826,25.5236,25.3709,25.4942,214100.0
2008-03-05 10:20:00,43.41,43.43,43.25,43.34,42200.0,25.5001,25.5119,25.4061,25.459,42200.0
2008-03-05 10:25:00,43.31,43.48,43.31,43.35,63600.0,25.4414,25.5412,25.4414,25.4649,63600.0
2008-03-05 10:30:00,43.35,43.35,43.05,43.05,250500.0,25.4649,25.4649,25.2886,25.2886,250500.0
2008-03-05 10:35:00,43.06,43.25,43.03,43.2,121800.0,25.2945,25.4061,25.2769,25.3768,121800.0
2008-03-05 10:40:00,43.18,43.35,43.14,43.32,47100.0,25.365,25.4649,25.3415,25.4473,47100.0
2008-03-05 10:45:00,43.32,43.37,43.16,43.3,47600.0,25.4473,25.4766,25.3533,25.4355,47600.0
2008-03-05 10:50:00,43.32,43.38,43.08,43.15,64200.0,25.4473,25.4825,25.3063,25.3474,64200.0
2008-03-05 10:55:00,43.18,43.27,43.08,43.09,32600.0,25.365,25.4179,25.3063,25.3121,32600.0
2008-03-05 11:00:00,43.08,43.1,42.9,43.04,38200.0,25.3063,25.318,25.2005,25.2828,38200.0
2008-03-05 11:05:00,43.02,43.06,42.92,43.04,49900.0,25.271,25.2945,25.2123,25.2828,49900.0
2008-03-05 11:10:00,43.03,43.15,42.98,43.13,30600.0,25.2769,25.3474,25.2475,25.3356,30600.0
2008-03-05 11:15:00,43.13,43.31,43.11,43.25,63400.0,25.3356,25.4414,25.3239,25.4061,63400.0
2008-03-05 11:20:00,43.25,43.26,42.94,42.94,55800.0,25.4061,25.412,25.224,25.224,55800.0
2008-03-05 11:25:00,42.96,43.17,42.9,43.09,66000.0,25.2358,25.3591,25.2005,25.3121,66000.0
2008-03-05 11:30:00,43.09,43.17,43.02,43.06,33200.0,25.3121,25.3591,25.271,25.2945,33200.0
2008-03-05 11:35:00,43.06,43.06,42.94,43.04,27900.0,25.2945,25.2945,25.224,25.2828,27900.0
2008-03-05 11:40:00,43.03,43.03,42.85,42.89,34300.0,25.2769,25.2769,25.1712,25.1947,34300.0
2008-03-05 11:45:00,42.9,42.96,42.75,42.76,39100.0,25.2005,25.2358,25.1124,25.1183,39100.0
2008-03-05 11:50:00,42.78,43.09,42.78,43.08,67000.0,25.13,25.3121,25.13,25.3063,67000.0
2008-03-05 11:55:00,43.08,43.14,43.02,43.06,24400.0,25.3063,25.3415,25.271,25.2945,24400.0
2008-03-05 12:00:00,43.06,43.49,43.05,43.32,93600.0,25.2945,25.5471,25.2886,25.4473,93600.0
2008-03-05 12:05:00,43.32,43.43,43.05,43.17,72600.0,25.4473,25.5119,25.2886,25.3591,72600.0
2008-03-05 12:10:00,43.15,43.33,43.1,43.1,41000.0,25.3474,25.4531,25.318,25.318,41000.0
2008-03-05 12:15:00,43.13,43.2,42.98,43.14,26000.0,25.3356,25.3768,25.2475,25.3415,26000.0
2008-03-05 12:20:00,43.12,43.19,43.05,43.17,14200.0,25.3298,25.3709,25.2886,25.3591,14200.0
2008-03-05 12:25:00,43.16,43.16,42.88,43.01,28800.0,25.3533,25.3533,25.1888,25.2652,28800.0
2008-03-05 12:30:00,43.04,43.16,42.95,42.95,44000.0,25.2828,25.3533,25.2299,25.2299,44000.0
2008-03-05 12:35:00,42.95,42.95,42.68,42.8,60600.0,25.2299,25.2299,25.0713,25.1418,60600.0
2008-03-05 12:40:00,42.82,42.92,42.73,42.88,37500.0,25.1535,25.2123,25.1007,25.1888,37500.0
2008-03-05 12:45:00,42.88,42.95,42.8,42.83,27200.0,25.1888,25.2299,25.1418,25.1594,27200.0
2008-03-05 12:50:00,42.83,42.91,42.75,42.9,12700.0,25.1594,25.2064,25.1124,25.2005,12700.0
2008-03-05 12:55:00,42.9,42.96,42.8,42.9,23900.0,25.2005,25.2358,25.1418,25.2005,23900.0
2008-03-05 13:00:00,42.91,42.91,42.83,42.86,17900.0,25.2064,25.2064,25.1594,25.177,17900.0
2008-03-05 13:05:00,42.85,42.96,42.84,42.96,12200.0,25.1712,25.2358,25.1653,25.2358,12200.0
2008-03-05 13:10:00,42.96,43.0,42.84,42.89,36900.0,25.2358,25.2593,25.1653,25.1947,36900.0
2008-03-05 13:15:00,42.88,42.97,42.62,42.65,44000.0,25.1888,25.2417,25.0361,25.0537,44000.0
2008-03-05 13:20:00,42.65,42.65,42.44,42.45,68800.0,25.0537,25.0537,24.9303,24.9362,68800.0
2008-03-05 13:25:00,42.45,42.72,42.45,42.61,63400.0,24.9362,25.0948,24.9362,25.0302,63400.0
2008-03-05 13:30:00,42.63,42.7,42.48,42.5,47800.0,25.0419,25.083,24.9538,24.9656,47800.0
2008-03-05 13:35:00,42.49,42.49,42.23,42.34,112700.0,24.9597,24.9597,24.807,24.8716,112700.0
2008-03-05 13:40:00,42.32,42.48,42.26,42.45,56900.0,24.8598,24.9538,24.8246,24.9362,56900.0
2008-03-05 13:45:00,42.47,42.61,42.43,42.48,41200.0,24.9479,25.0302,24.9244,24.9538,41200.0
2008-03-05 13:50:00,42.46,42.56,42.4,42.4,40100.0,24.9421,25.0008,24.9068,24.9068,40100.0
2008-03-05 13:55:00,42.4,42.59,42.4,42.52,29900.0,24.9068,25.0184,24.9068,24.9773,29900.0
2008-03-05 14:00:00,42.53,42.63,42.35,42.54,50200.0,24.9832,25.0419,24.8775,24.9891,50200.0
2008-03-05 14:05:00,42.53,42.62,42.42,42.49,32100.0,24.9832,25.0361,24.9186,24.9597,32100.0
2008-03-05 14:10:00,42.51,42.67,42.5,42.66,56700.0,24.9714,25.0654,24.9656,25.0596,56700.0
2008-03-05 14:15:00,42.67,42.75,42.64,42.68,46100.0,25.0654,25.1124,25.0478,25.0713,46100.0
2008-03-05 14:20:00,42.68,42.69,42.6,42.68,18700.0,25.0713,25.0772,25.0243,25.0713,18700.0
2008-03-05 14:25:00,42.66,42.71,42.6,42.62,61900.0,25.0596,25.0889,25.0243,25.0361,61900.0
2008-03-05 14:30:00,42.61,42.61,42.5,42.51,24100.0,25.0302,25.0302,24.9656,24.9714,24100.0
2008-03-05 14:35:00,42.51,42.62,42.5,42.57,33900.0,24.9714,25.0361,24.9656,25.0067,33900.0
2008-03-05 14:40:00,42.58,42.67,42.54,42.6,35300.0,25.0126,25.0654,24.9891,25.0243,35300.0
2008-03-05 14:45:00,42.61,42.81,42.6,42.75,66300.0,25.0302,25.1477,25.0243,25.1124,66300.0
2008-03-05 14:50:00,42.76,42.9,42.73,42.83,67600.0,25.1183,25.2005,25.1007,25.1594,67600.0
2008-03-05 14:55:00,42.82,42.87,42.61,42.72,42300.0,25.1535,25.1829,25.0302,25.0948,42300.0
2008-03-05 15:00:00,42.69,42.71,42.53,42.67,56300.0,25.0772,25.0889,24.9832,25.0654,56300.0
2008-03-05 15:05:00,42.67,42.75,42.58,42.62,60100.0,25.0654,25.1124,25.0126,25.0361,60100.0
2008-03-05 15:10:00,42.64,42.74,42.58,42.59,49400.0,25.0478,25.1065,25.0126,25.0184,49400.0
2008-03-05 15:15:00,42.59,42.6,42.4,42.53,81700.0,25.0184,25.0243,24.9068,24.9832,81700.0
2008-03-05 15:20:00,42.53,42.76,42.51,42.74,70700.0,24.9832,25.1183,24.9714,25.1065,70700.0
2008-03-05 15:25:00,42.74,42.86,42.64,42.78,59500.0,25.1065,25.177,25.0478,25.13,59500.0
2008-03-05 15:30:00,42.76,42.93,42.74,42.87,81200.0,25.1183,25.2182,25.1065,25.1829,81200.0
2008-03-05 15:35:00,42.89,42.9,42.7,42.72,54500.0,25.1947,25.2005,25.083,25.0948,54500.0
2008-03-05 15:40:00,42.73,42.78,42.66,42.68,72800.0,25.1007,25.13,25.0596,25.0713,72800.0
2008-03-05 15:45:00,42.67,42.77,42.59,42.63,87700.0,25.0654,25.1242,25.0184,25.0419,87700.0
2008-03-05 15:50:00,42.64,42.77,42.64,42.71,85800.0,25.0478,25.1242,25.0478,25.0889,85800.0
2008-03-05 15:55:00,42.72,42.79,42.65,42.75,133600.0,25.0948,25.1359,25.0537,25.1124,133600.0
2008-03-06 09:30:00,42.6,42.64,42.27,42.27,73100.0,25.0243,25.0478,24.8305,24.8305,73100.0
2008-03-06 09:35:00,42.3,42.41,42.25,42.28,64000.0,24.8481,24.9127,24.8187,24.8363,64000.0
2008-03-06 09:40:00,42.3,42.3,42.1,42.23,64900.0,24.8481,24.8481,24.7306,24.807,64900.0
2008-03-06 09:45:00,42.23,42.32,42.21,42.3,72700.0,24.807,24.8598,24.7952,24.8481,72700.0
2008-03-06 09:50:00,42.31,42.51,42.22,42.51,109200.0,24.854,24.9714,24.8011,24.9714,109200.0
2008-03-06 09:55:00,42.5,42.54,42.31,42.37,76200.0,24.9656,24.9891,24.854,24.8892,76200.0
2008-03-06 10:00:00,42.37,42.38,42.07,42.14,144700.0,24.8892,24.8951,24.713,24.7541,144700.0
2008-03-06 10:05:00,42.14,42.19,42.05,42.06,106300.0,24.7541,24.7835,24.7012,24.7071,106300.0
2008-03-06 10:10:00,42.04,42.28,42.01,42.28,100200.0,24.6953,24.8363,24.6777,24.8363,100200.0
2008-03-06 10:15:00,42.29,42.33,42.2,42.22,84700.0,24.8422,24.8657,24.7893,24.8011,84700.0
2008-03-06 10:20:00,42.22,42.37,42.22,42.3,96900.0,24.8011,24.8892,24.8011,24.8481,96900.0
2008-03-06 10:25:00,42.3,42.46,42.26,42.36,78100.0,24.8481,24.9421,24.8246,24.8833,78100.0
2008-03-06 10:30:00,42.38,42.44,42.21,42.31,114200.0,24.8951,24.9303,24.7952,24.854,114200.0
2008-03-06 10:35:00,42.32,42.32,42.04,42.05,67900.0,24.8598,24.8598,24.6953,24.7012,67900.0
2008-03-06 10:40:00,42.06,42.11,42.02,42.05,31600.0,24.7071,24.7365,24.6836,24.7012,31600.0
2008-03-06 10:45:00,42.05,42.14,41.9,42.01,97800.0,24.7012,24.7541,24.6131,24.6777,97800.0
2008-03-06 10:50:00,42.03,42.07,41.89,41.97,201400.0,24.6895,24.713,24.6072,24.6542,201400.0
2008-03-06 10:55:00,41.98,42.1,41.98,42.01,56100.0,24.6601,24.7306,24.6601,24.6777,56100.0
2008-03-06 11:00:00,42.0,42.04,41.9,41.93,67400.0,24.6719,24.6953,24.6131,24.6307,67400.0
2008-03-06 11:05:00,41.92,41.94,41.7,41.7,97400.0,24.6249,24.6366,24.4956,24.4956,97400.0
2008-03-06 11:10:00,41.7,41.81,41.7,41.7,47500.0,24.4956,24.5602,24.4956,24.4956,47500.0
2008-03-06 11:15:00,41.7,41.81,41.67,41.75,72800.0,24.4956,24.5602,24.478,24.525,72800.0
2008-03-06 11:20:00,41.75,41.86,41.7,41.71,66200.0,24.525,24.5896,24.4956,24.5015,66200.0
2008-03-06 11:25:00,41.71,41.72,41.61,41.64,128500.0,24.5015,24.5074,24.4428,24.4604,128500.0
2008-03-06 11:30:00,41.64,41.77,41.64,41.71,86100.0,24.4604,24.5367,24.4604,24.5015,86100.0
2008-03-06 11:35:00,41.7,41.7,41.6,41.61,76700.0,24.4956,24.4956,24.4369,24.4428,76700.0
2008-03-06 11:40:00,41.6,41.77,41.6,41.66,100400.0,24.4369,24.5367,24.4369,24.4721,100400.0
2008-03-06 11:45:00,41.66,41.66,41.54,41.57,71700.0,24.4721,24.4721,24.4016,24.4193,71700.0
2008-03-06 11:50:00,41.58,41.58,41.5,41.52,81700.0,24.4251,24.4251,24.3781,24.3899,81700.0
2008-03-06 11:55:00,41.52,41.69,41.52,41.64,51700.0,24.3899,24.4898,24.3899,24.4604,51700.0
2008-03-06 12:00:00,41.65,41.65,41.5,41.58,77000.0,24.4663,24.4663,24.3781,24.4251,77000.0
2008-03-06 12:05:00,41.58,41.65,41.51,41.58,75800.0,24.4251,24.4663,24.384,24.4251,75800.0
2008-03-06 12:10:00,41.58,41.63,41.4,41.45,86300.0,24.4251,24.4545,24.3194,24.3488,86300.0
2008-03-06 12:15:00,41.47,41.49,41.39,41.4,91600.0,24.3605,24.3723,24.3135,24.3194,91600.0
2008-03-06 12:20:00,41.4,41.42,41.32,41.4,66000.0,24.3194,24.3311,24.2724,24.3194,66000.0
2008-03-06 12:25:00,41.4,41.44,41.38,41.43,89000.0,24.3194,24.3429,24.3076,24.337,89000.0
2008-03-06 12:30:00,41.43,41.45,41.35,41.43,71300.0,24.337,24.3488,24.29,24.337,71300.0
2008-03-06 12:35:00,41.43,41.45,41.35,41.37,127900.0,24.337,24.3488,24.29,24.3018,127900.0
2008-03-06 12:40:00,41.37,41.5,41.37,41.48,138900.0,24.3018,24.3781,24.3018,24.3664,138900.0
2008-03-06 12:45:00,41.47,41.48,41.37,41.37,97000.0,24.3605,24.3664,24.3018,24.3018,97000.0
2008-03-06 12:50:00,41.37,41.4,41.25,41.28,102400.0,24.3018,24.3194,24.2313,24.2489,102400.0
2008-03-06 12:55:00,41.28,41.28,41.21,41.23,77100.0,24.2489,24.2489,24.2078,24.2195,77100.0
2008-03-06 13:00:00,41.25,41.29,41.18,41.24,89800.0,24.2313,24.2548,24.1902,24.2254,89800.0
2008-03-06 13:05:00,41.24,41.34,41.22,41.28,73500.0,24.2254,24.2842,24.2137,24.2489,73500.0
2008-03-06 13:10:00,41.29,41.29,41.17,41.23,80700.0,24.2548,24.2548,24.1843,24.2195,80700.0
2008-03-06 13:15:00,41.22,41.24,41.16,41.18,56400.0,24.2137,24.2254,24.1784,24.1902,56400.0
2008-03-06 13:20:00,41.18,41.19,41.08,41.1,107100.0,24.1902,24.196,24.1314,24.1432,107100.0
2008-03-06 13:25:00,41.09,41.12,41.02,41.03,88300.0,24.1373,24.1549,24.0962,24.102,88300.0
2008-03-06 13:30:00,41.02,41.03,41.0,41.0,72100.0,24.0962,24.102,24.0844,24.0844,72100.0
2008-03-06 13:35:00,41.0,41.08,40.96,41.05,99400.0,24.0844,24.1314,24.0609,24.1138,99400.0
2008-03-06 13:40:00,41.05,41.07,41.0,41.01,53800.0,24.1138,24.1255,24.0844,24.0903,53800.0
2008-03-06 13:45:00,41.01,41.04,40.94,41.04,83100.0,24.0903,24.1079,24.0492,24.1079,83100.0
2008-03-06 13:50:00,41.02,41.05,40.99,41.01,120400.0,24.0962,24.1138,24.0786,24.0903,120400.0
2008-03-06 13:55:00,41.01,41.02,40.96,40.99,72400.0,24.0903,24.0962,24.0609,24.0786,72400.0
2008-03-06 14:00:00,40.99,41.02,40.94,40.97,87100.0,24.0786,24.0962,24.0492,24.0668,87100.0
2008-03-06 14:05:00,40.97,41.02,40.95,40.98,96300.0,24.0668,24.0962,24.0551,24.0727,96300.0
2008-03-06 14:10:00,40.99,41.0,40.9,40.9,89700.0,24.0786,24.0844,24.0257,24.0257,89700.0
2008-03-06 14:15:00,40.9,40.91,40.84,40.86,115200.0,24.0257,24.0316,23.9904,24.0022,115200.0
2008-03-06 14:20:00,40.87,40.87,40.77,40.81,156400.0,24.0081,24.0081,23.9493,23.9728,156400.0
2008-03-06 14:25:00,40.81,40.83,40.73,40.76,149100.0,23.9728,23.9846,23.9258,23.9434,149100.0
2008-03-06 14:30:00,40.76,40.8,40.65,40.75,252300.0,23.9434,23.9669,23.8788,23.9376,252300.0
2008-03-06 14:35:00,40.75,40.99,40.73,40.91,180600.0,23.9376,24.0786,23.9258,24.0316,180600.0
2008-03-06 14:40:00,40.9,41.05,40.88,41.03,112000.0,24.0257,24.1138,24.0139,24.102,112000.0
2008-03-06 14:45:00,41.03,41.08,40.95,41.03,100000.0,24.102,24.1314,24.0551,24.102,100000.0
2008-03-06 14:50:00,41.03,41.06,40.95,41.01,105900.0,24.102,24.1197,24.0551,24.0903,105900.0
2008-03-06 14:55:00,41.01,41.01,40.94,40.96,44700.0,24.0903,24.0903,24.0492,24.0609,44700.0
2008-03-06 15:00:00,40.97,41.04,40.9,40.9,66100.0,24.0668,24.1079,24.0257,24.0257,66100.0
2008-03-06 15:05:00,40.9,40.97,40.79,40.79,83100.0,24.0257,24.0668,23.9611,23.9611,83100.0
2008-03-06 15:10:00,40.81,40.86,40.72,40.75,188900.0,23.9728,24.0022,23.9199,23.9376,188900.0
2008-03-06 15:15:00,40.76,41.05,40.76,41.03,160400.0,23.9434,24.1138,23.9434,24.102,160400.0
2008-03-06 15:20:00,41.04,41.05,40.98,41.0,71600.0,24.1079,24.1138,24.0727,24.0844,71600.0
2008-03-06 15:25:00,41.0,41.05,40.92,41.03,138500.0,24.0844,24.1138,24.0374,24.102,138500.0
2008-03-06 15:30:00,41.03,41.06,40.86,40.9,118900.0,24.102,24.1197,24.0022,24.0257,118900.0
2008-03-06 15:35:00,40.9,40.96,40.86,40.91,140000.0,24.0257,24.0609,24.0022,24.0316,140000.0
2008-03-06 15:40:00,40.92,40.95,40.85,40.93,233700.0,24.0374,24.0551,23.9963,24.0433,233700.0
2008-03-06 15:45:00,40.93,40.95,40.82,40.86,237700.0,24.0433,24.0551,23.9787,24.0022,237700.0
2008-03-06 15:50:00,40.86,40.88,40.73,40.83,237500.0,24.0022,24.0139,23.9258,23.9846,237500.0
2008-03-06 15:55:00,40.82,40.87,40.74,40.79,246800.0,23.9787,24.0081,23.9317,23.9611,246800.0
2008-03-07 09:30:00,40.44,40.49,40.12,40.16,204400.0,23.7555,23.7848,23.5675,23.591,204400.0
2008-03-07 09:35:00,40.17,40.45,40.16,40.3,182100.0,23.5969,23.7613,23.591,23.6732,182100.0
2008-03-07 09:40:00,40.29,40.57,40.28,40.57,306200.0,23.6674,23.8318,23.6615,23.8318,306200.0
2008-03-07 09:45:00,40.57,41.23,40.57,40.97,357700.0,23.8318,24.2195,23.8318,24.0668,357700.0
2008-03-07 09:50:00,40.97,41.05,40.85,40.88,176900.0,24.0668,24.1138,23.9963,24.0139,176900.0
2008-03-07 09:55:00,40.89,41.15,40.86,41.08,192600.0,24.0198,24.1725,24.0022,24.1314,192600.0
2008-03-07 10:00:00,41.09,41.09,40.76,40.76,136000.0,24.1373,24.1373,23.9434,23.9434,136000.0
2008-03-07 10:05:00,40.75,40.77,40.59,40.61,258900.0,23.9376,23.9493,23.8436,23.8553,258900.0
2008-03-07 10:10:00,40.62,40.73,40.57,40.71,86000.0,23.8612,23.9258,23.8318,23.9141,86000.0
2008-03-07 10:15:00,40.71,40.88,40.66,40.85,264300.0,23.9141,24.0139,23.8847,23.9963,264300.0
2008-03-07 10:20:00,40.85,40.9,40.7,40.78,226100.0,23.9963,24.0257,23.9082,23.9552,226100.0
2008-03-07 10:25:00,40.78,40.84,40.63,40.71,85200.0,23.9552,23.9904,23.8671,23.9141,85200.0
2008-03-07 10:30:00,40.7,40.9,40.66,40.82,57000.0,23.9082,24.0257,23.8847,23.9787,57000.0
2008-03-07 10:35:00,40.81,40.92,40.78,40.87,91100.0,23.9728,24.0374,23.9552,24.0081,91100.0
2008-03-07 10:40:00,40.87,40.93,40.81,40.84,114200.0,24.0081,24.0433,23.9728,23.9904,114200.0
2008-03-07 10:45:00,40.83,40.88,40.73,40.83,70500.0,23.9846,24.0139,23.9258,23.9846,70500.0
2008-03-07 10:50:00,40.85,40.86,40.73,40.75,74000.0,23.9963,24.0022,23.9258,23.9376,74000.0
2008-03-07 10:55:00,40.75,40.77,40.62,40.76,57400.0,23.9376,23.9493,23.8612,23.9434,57400.0
2008-03-07 11:00:00,40.77,40.8,40.61,40.66,40100.0,23.9493,23.9669,23.8553,23.8847,40100.0
2008-03-07 11:05:00,40.67,40.8,40.66,40.72,50100.0,23.8906,23.9669,23.8847,23.9199,50100.0
2008-03-07 11:10:00,40.7,40.8,40.59,40.59,40500.0,23.9082,23.9669,23.8436,23.8436,40500.0
2008-03-07 11:15:00,40.59,40.61,40.52,40.55,71500.0,23.8436,23.8553,23.8025,23.8201,71500.0
2008-03-07 11:20:00,40.55,40.66,40.47,40.64,86100.0,23.8201,23.8847,23.7731,23.873,86100.0
2008-03-07 11:25:00,40.64,40.66,40.41,40.42,109500.0,23.873,23.8847,23.7378,23.7437,109500.0
2008-03-07 11:30:00,40.42,40.45,40.35,40.4,73400.0,23.7437,23.7613,23.7026,23.732,73400.0
2008-03-07 11:35:00,40.4,40.56,40.39,40.56,46000.0,23.732,23.826,23.7261,23.826,46000.0
2008-03-07 11:40:00,40.56,40.62,40.31,40.32,63000.0,23.826,23.8612,23.6791,23.685,63000.0
2008-03-07 11:45:00,40.32,40.43,40.24,40.28,81700.0,23.685,23.7496,23.638,23.6615,81700.0
2008-03-07 11:50:00,40.29,40.35,40.22,40.27,43100.0,23.6674,23.7026,23.6262,23.6556,43100.0
2008-03-07 11:55:00,40.28,40.43,40.23,40.41,41600.0,23.6615,23.7496,23.6321,23.7378,41600.0
2008-03-07 12:00:00,40.41,40.42,40.25,40.27,53400.0,23.7378,23.7437,23.6439,23.6556,53400.0
2008-03-07 12:05:00,40.26,40.32,40.26,40.3,84200.0,23.6497,23.685,23.6497,23.6732,84200.0
2008-03-07 12:10:00,40.31,40.36,40.22,40.22,109600.0,23.6791,23.7085,23.6262,23.6262,109600.0
2008-03-07 12:15:00,40.22,40.29,40.2,40.23,68600.0,23.6262,23.6674,23.6145,23.6321,68600.0
2008-03-07 12:20:00,40.22,40.26,40.2,40.26,37600.0,23.6262,23.6497,23.6145,23.6497,37600.0
2008-03-07 12:25:00,40.27,40.27,40.16,40.18,42000.0,23.6556,23.6556,23.591,23.6027,42000.0
2008-03-07 12:30:00,40.19,40.21,40.07,40.1,68600.0,23.6086,23.6204,23.5381,23.5557,68600.0
2008-03-07 12:35:00,40.1,40.15,40.05,40.08,57200.0,23.5557,23.5851,23.5264,23.544,57200.0
2008-03-07 12:40:00,40.08,40.22,40.06,40.08,85000.0,23.544,23.6262,23.5322,23.544,85000.0
2008-03-07 12:45:00,40.08,40.15,40.05,40.1,83400.0,23.544,23.5851,23.5264,23.5557,83400.0
2008-03-07 12:50:00,40.1,40.13,40.03,40.04,79700.0,23.5557,23.5734,23.5146,23.5205,79700.0
2008-03-07 12:55:00,40.03,40.09,40.01,40.08,70500.0,23.5146,23.5499,23.5029,23.544,70500.0
2008-03-07 13:00:00,40.08,40.08,39.96,39.97,97500.0,23.544,23.544,23.4735,23.4794,97500.0
2008-03-07 13:05:00,39.96,40.02,39.94,40.01,74500.0,23.4735,23.5088,23.4618,23.5029,74500.0
2008-03-07 13:10:00,40.01,40.02,39.93,39.93,59800.0,23.5029,23.5088,23.4559,23.4559,59800.0
2008-03-07 13:15:00,39.93,39.93,39.81,39.87,71100.0,23.4559,23.4559,23.3854,23.4206,71100.0
2008-03-07 13:20:00,39.86,39.92,39.84,39.84,49400.0,23.4148,23.45,23.403,23.403,49400.0
2008-03-07 13:25:00,39.84,39.89,39.74,39.84,104500.0,23.403,23.4324,23.3443,23.403,104500.0
2008-03-07 13:30:00,39.84,39.85,39.7,39.7,107600.0,23.403,23.4089,23.3208,23.3208,107600.0
2008-03-07 13:35:00,39.71,39.78,39.68,39.77,104100.0,23.3266,23.3678,23.309,23.3619,104100.0
2008-03-07 13:40:00,39.77,39.81,39.57,39.59,132400.0,23.3619,23.3854,23.2444,23.2562,132400.0
2008-03-07 13:45:00,39.58,39.76,39.54,39.74,62300.0,23.2503,23.356,23.2268,23.3443,62300.0
2008-03-07 13:50:00,39.74,39.74,39.59,39.66,77300.0,23.3443,23.3443,23.2562,23.2973,77300.0
2008-03-07 13:55:00,39.66,39.71,39.61,39.63,56300.0,23.2973,23.3266,23.2679,23.2797,56300.0
2008-03-07 14:00:00,39.64,39.65,39.48,39.57,115700.0,23.2855,23.2914,23.1915,23.2444,115700.0
2008-03-07 14:05:00,39.56,39.76,39.48,39.76,58200.0,23.2385,23.356,23.1915,23.356,58200.0
2008-03-07 14:10:00,39.76,39.83,39.69,39.76,69200.0,23.356,23.3971,23.3149,23.356,69200.0
2008-03-07 14:15:00,39.76,39.83,39.62,39.64,72300.0,23.356,23.3971,23.2738,23.2855,72300.0
2008-03-07 14:20:00,39.64,39.64,39.46,39.55,100500.0,23.2855,23.2855,23.1798,23.2327,100500.0
2008-03-07 14:25:00,39.55,39.64,39.49,39.62,86500.0,23.2327,23.2855,23.1974,23.2738,86500.0
2008-03-07 14:30:00,39.62,39.63,39.44,39.49,105700.0,23.2738,23.2797,23.168,23.1974,105700.0
2008-03-07 14:35:00,39.48,39.53,39.43,39.49,75500.0,23.1915,23.2209,23.1622,23.1974,75500.0
2008-03-07 14:40:00,39.48,39.54,39.44,39.54,89700.0,23.1915,23.2268,23.168,23.2268,89700.0
2008-03-07 14:45:00,39.54,39.66,39.53,39.66,148200.0,23.2268,23.2973,23.2209,23.2973,148200.0
2008-03-07 14:50:00,39.66,39.67,39.51,39.55,120800.0,23.2973,23.3032,23.2092,23.2327,120800.0
2008-03-07 14:55:00,39.55,39.71,39.48,39.67,206800.0,23.2327,23.3266,23.1915,23.3032,206800.0
2008-03-07 15:00:00,39.66,39.7,39.59,39.6,177400.0,23.2973,23.3208,23.2562,23.262,177400.0
2008-03-07 15:05:00,39.61,39.68,39.54,39.68,126800.0,23.2679,23.309,23.2268,23.309,126800.0
2008-03-07 15:10:00,39.67,39.9,39.56,39.79,170000.0,23.3032,23.4383,23.2385,23.3736,170000.0
2008-03-07 15:15:00,39.79,40.1,39.67,40.01,193700.0,23.3736,23.5557,23.3032,23.5029,193700.0
2008-03-07 15:20:00,40.0,40.1,39.85,39.95,506700.0,23.497,23.5557,23.4089,23.4676,506700.0
2008-03-07 15:25:00,39.96,40.01,39.7,39.75,239300.0,23.4735,23.5029,23.3208,23.3501,239300.0
2008-03-07 15:30:00,39.74,39.87,39.65,39.65,177100.0,23.3443,23.4206,23.2914,23.2914,177100.0
2008-03-07 15:35:00,39.65,39.84,39.65,39.75,238400.0,23.2914,23.403,23.2914,23.3501,238400.0
2008-03-07 15:40:00,39.76,39.99,39.71,39.82,186100.0,23.356,23.4911,23.3266,23.3913,186100.0
2008-03-07 15:45:00,39.83,39.9,39.73,39.76,193000.0,23.3971,23.4383,23.3384,23.356,193000.0
2008-03-07 15:50:00,39.77,39.91,39.69,39.81,210800.0,23.3619,23.4441,23.3149,23.3854,210800.0
2008-03-07 15:55:00,39.8,39.91,39.76,39.81,216800.0,23.3795,23.4441,23.356,23.3854,216800.0
2008-03-10 09:30:00,39.9,39.94,39.72,39.79,101800.0,23.4383,23.4618,23.3325,23.3736,101800.0
2008-03-10 09:35:00,39.78,39.99,39.69,39.89,143500.0,23.3678,23.4911,23.3149,23.4324,143500.0
2008-03-10 09:40:00,39.86,39.93,39.73,39.76,130400.0,23.4148,23.4559,23.3384,23.356,130400.0
2008-03-10 09:45:00,39.75,39.97,39.7,39.83,151300.0,23.3501,23.4794,23.3208,23.3971,151300.0
2008-03-10 09:50:00,39.83,40.12,39.83,40.1,109300.0,23.3971,23.5675,23.3971,23.5557,109300.0
2008-03-10 09:55:00,40.11,40.3,40.06,40.25,112300.0,23.5616,23.6732,23.5322,23.6439,112300.0
2008-03-10 10:00:00,40.25,40.5,40.2,40.21,166000.0,23.6439,23.7907,23.6145,23.6204,166000.0
2008-03-10 10:05:00,40.21,40.3,40.02,40.25,162300.0,23.6204,23.6732,23.5088,23.6439,162300.0
2008-03-10 10:10:00,40.24,40.33,40.21,40.27,98600.0,23.638,23.6909,23.6204,23.6556,98600.0
2008-03-10 10:15:00,40.27,40.35,40.16,40.31,104500.0,23.6556,23.7026,23.591,23.6791,104500.0
2008-03-10 10:20:00,40.31,40.31,40.18,40.27,55500.0,23.6791,23.6791,23.6027,23.6556,55500.0
2008-03-10 10:25:00,40.27,40.41,40.25,40.36,76500.0,23.6556,23.7378,23.6439,23.7085,76500.0
2008-03-10 10:30:00,40.37,40.55,40.3,40.38,145700.0,23.7143,23.8201,23.6732,23.7202,145700.0
2008-03-10 10:35:00,40.38,40.53,40.25,40.39,98900.0,23.7202,23.8083,23.6439,23.7261,98900.0
2008-03-10 10:40:00,40.41,40.42,40.13,40.17,70500.0,23.7378,23.7437,23.5734,23.5969,70500.0
2008-03-10 10:45:00,40.17,40.4,40.16,40.31,61500.0,23.5969,23.732,23.591,23.6791,61500.0
2008-03-10 10:50:00,40.32,40.43,40.23,40.3,87300.0,23.685,23.7496,23.6321,23.6732,87300.0
2008-03-10 10:55:00,40.3,40.3,40.13,40.19,79800.0,23.6732,23.6732,23.5734,23.6086,79800.0
2008-03-10 11:00:00,40.19,40.33,40.17,40.31,78200.0,23.6086,23.6909,23.5969,23.6791,78200.0
2008-03-10 11:05:00,40.31,40.35,40.11,40.19,92400.0,23.6791,23.7026,23.5616,23.6086,92400.0
2008-03-10 11:10:00,40.18,40.19,40.04,40.12,126700.0,23.6027,23.6086,23.5205,23.5675,126700.0
2008-03-10 11:15:00,40.12,40.27,40.08,40.2,80700.0,23.5675,23.6556,23.544,23.6145,80700.0
2008-03-10 11:20:00,40.21,40.3,39.96,39.96,84800.0,23.6204,23.6732,23.4735,23.4735,84800.0
2008-03-10 11:25:00,39.95,39.97,39.79,39.83,104500.0,23.4676,23.4794,23.3736,23.3971,104500.0
2008-03-10 11:30:00,39.85,39.96,39.8,39.83,68500.0,23.4089,23.4735,23.3795,23.3971,68500.0
2008-03-10 11:35:00,39.84,39.97,39.8,39.83,69900.0,23.403,23.4794,23.3795,23.3971,69900.0
2008-03-10 11:40:00,39.83,39.85,39.62,39.64,100400.0,23.3971,23.4089,23.2738,23.2855,100400.0
2008-03-10 11:45:00,39.64,39.74,39.47,39.73,141200.0,23.2855,23.3443,23.1857,23.3384,141200.0
2008-03-10 11:50:00,39.72,39.88,39.72,39.87,75500.0,23.3325,23.4265,23.3325,23.4206,75500.0
2008-03-10 11:55:00,39.87,39.98,39.79,39.98,79400.0,23.4206,23.4853,23.3736,23.4853,79400.0
2008-03-10 12:00:00,39.96,39.97,39.65,39.66,142200.0,23.4735,23.4794,23.2914,23.2973,142200.0
2008-03-10 12:05:00,39.69,39.83,39.56,39.8,116900.0,23.3149,23.3971,23.2385,23.3795,116900.0
2008-03-10 12:10:00,39.83,40.07,39.73,39.99,97700.0,23.3971,23.5381,23.3384,23.4911,97700.0
2008-03-10 12:15:00,40.0,40.04,39.85,40.03,45100.0,23.497,23.5205,23.4089,23.5146,45100.0
2008-03-10 12:20:00,40.05,40.16,40.02,40.05,65600.0,23.5264,23.591,23.5088,23.5264,65600.0
2008-03-10 12:25:00,40.05,40.09,39.94,40.01,75600.0,23.5264,23.5499,23.4618,23.5029,75600.0
2008-03-10 12:30:00,40.0,40.06,39.95,40.02,52500.0,23.497,23.5322,23.4676,23.5088,52500.0
2008-03-10 12:35:00,40.03,40.17,40.03,40.15,66900.0,23.5146,23.5969,23.5146,23.5851,66900.0
2008-03-10 12:40:00,40.15,40.24,40.12,40.14,88700.0,23.5851,23.638,23.5675,23.5792,88700.0
2008-03-10 12:45:00,40.14,40.15,40.03,40.06,34900.0,23.5792,23.5851,23.5146,23.5322,34900.0
2008-03-10 12:50:00,40.05,40.22,40.03,40.2,29600.0,23.5264,23.6262,23.5146,23.6145,29600.0
2008-03-10 12:55:00,40.23,40.28,40.17,40.27,46300.0,23.6321,23.6615,23.5969,23.6556,46300.0
2008-03-10 13:00:00,40.27,40.3,40.22,40.27,30300.0,23.6556,23.6732,23.6262,23.6556,30300.0
2008-03-10 13:05:00,40.26,40.26,40.14,40.14,32700.0,23.6497,23.6497,23.5792,23.5792,32700.0
2008-03-10 13:10:00,40.14,40.22,40.11,40.21,40100.0,23.5792,23.6262,23.5616,23.6204,40100.0
2008-03-10 13:15:00,40.2,40.27,40.16,40.17,30300.0,23.6145,23.6556,23.591,23.5969,30300.0
2008-03-10 13:20:00,40.15,40.16,40.06,40.1,48800.0,23.5851,23.591,23.5322,23.5557,48800.0
2008-03-10 13:25:00,40.09,40.13,40.05,40.08,45600.0,23.5499,23.5734,23.5264,23.544,45600.0
2008-03-10 13:30:00,40.07,40.15,40.02,40.08,38800.0,23.5381,23.5851,23.5088,23.544,38800.0
2008-03-10 13:35:00,40.08,40.13,40.05,40.09,35700.0,23.544,23.5734,23.5264,23.5499,35700.0
2008-03-10 13:40:00,40.09,40.19,40.07,40.16,58400.0,23.5499,23.6086,23.5381,23.591,58400.0
2008-03-10 13:45:00,40.16,40.16,40.07,40.13,45000.0,23.591,23.591,23.5381,23.5734,45000.0
2008-03-10 13:50:00,40.12,40.2,40.1,40.12,52700.0,23.5675,23.6145,23.5557,23.5675,52700.0
2008-03-10 13:55:00,40.12,40.13,39.96,39.98,96100.0,23.5675,23.5734,23.4735,23.4853,96100.0
2008-03-10 14:00:00,39.97,40.0,39.86,39.94,76400.0,23.4794,23.497,23.4148,23.4618,76400.0
2008-03-10 14:05:00,39.93,40.06,39.87,39.88,64400.0,23.4559,23.5322,23.4206,23.4265,64400.0
2008-03-10 14:10:00,39.89,40.09,39.89,39.99,45900.0,23.4324,23.5499,23.4324,23.4911,45900.0
2008-03-10 14:15:00,40.0,40.06,39.87,39.88,44000.0,23.497,23.5322,23.4206,23.4265,44000.0
2008-03-10 14:20:00,39.88,39.89,39.65,39.69,64300.0,23.4265,23.4324,23.2914,23.3149,64300.0
2008-03-10 14:25:00,39.68,39.87,39.59,39.83,95600.0,23.309,23.4206,23.2562,23.3971,95600.0
2008-03-10 14:30:00,39.81,39.92,39.76,39.92,47000.0,23.3854,23.45,23.356,23.45,47000.0
2008-03-10 14:35:00,39.92,40.04,39.9,39.92,50600.0,23.45,23.5205,23.4383,23.45,50600.0
2008-03-10 14:40:00,39.94,39.98,39.81,39.81,24400.0,23.4618,23.4853,23.3854,23.3854,24400.0
2008-03-10 14:45:00,39.81,39.92,39.8,39.87,27900.0,23.3854,23.45,23.3795,23.4206,27900.0
2008-03-10 14:50:00,39.86,39.93,39.84,39.87,26200.0,23.4148,23.4559,23.403,23.4206,26200.0
2008-03-10 14:55:00,39.88,39.89,39.71,39.73,39600.0,23.4265,23.4324,23.3266,23.3384,39600.0
2008-03-10 15:00:00,39.74,39.82,39.69,39.71,64400.0,23.3443,23.3913,23.3149,23.3266,64400.0
2008-03-10 15:05:00,39.74,39.8,39.69,39.73,51300.0,23.3443,23.3795,23.3149,23.3384,51300.0
2008-03-10 15:10:00,39.72,39.79,39.65,39.75,62300.0,23.3325,23.3736,23.2914,23.3501,62300.0
2008-03-10 15:15:00,39.74,39.79,39.65,39.73,56900.0,23.3443,23.3736,23.2914,23.3384,56900.0
2008-03-10 15:20:00,39.74,39.87,39.66,39.83,76300.0,23.3443,23.4206,23.2973,23.3971,76300.0
2008-03-10 15:25:00,39.82,39.93,39.75,39.86,99500.0,23.3913,23.4559,23.3501,23.4148,99500.0
2008-03-10 15:30:00,39.87,39.95,39.72,39.91,107100.0,23.4206,23.4676,23.3325,23.4441,107100.0
2008-03-10 15:35:00,39.91,39.92,39.78,39.79,115200.0,23.4441,23.45,23.3678,23.3736,115200.0
2008-03-10 15:40:00,39.79,39.79,39.61,39.74,175100.0,23.3736,23.3736,23.2679,23.3443,175100.0
2008-03-10 15:45:00,39.74,39.84,39.62,39.77,201300.0,23.3443,23.403,23.2738,23.3619,201300.0
2008-03-10 15:50:00,39.76,39.76,39.56,39.62,222400.0,23.356,23.356,23.2385,23.2738,222400.0
2008-03-10 15:55:00,39.62,39.78,39.62,39.78,182700.0,23.2738,23.3678,23.2738,23.3678,182700.0
2008-03-11 09:30:00,41.42,41.79,41.32,41.4,292600.0,24.3311,24.5485,24.2724,24.3194,292600.0
2008-03-11 09:35:00,41.4,41.57,41.3,41.49,197100.0,24.3194,24.4193,24.2607,24.3723,197100.0
2008-03-11 09:40:00,41.49,41.6,41.39,41.55,201300.0,24.3723,24.4369,24.3135,24.4075,201300.0
2008-03-11 09:45:00,41.56,41.78,41.36,41.36,273100.0,24.4134,24.5426,24.2959,24.2959,273100.0
2008-03-11 09:50:00,41.37,41.38,41.15,41.28,292200.0,24.3018,24.3076,24.1725,24.2489,292200.0
2008-03-11 09:55:00,41.28,41.32,41.06,41.06,132800.0,24.2489,24.2724,24.1197,24.1197,132800.0
2008-03-11 10:00:00,41.06,41.06,40.82,40.84,126400.0,24.1197,24.1197,23.9787,23.9904,126400.0
2008-03-11 10:05:00,40.85,40.96,40.75,40.96,119000.0,23.9963,24.0609,23.9376,24.0609,119000.0
2008-03-11 10:10:00,40.96,41.23,40.93,41.2,76000.0,24.0609,24.2195,24.0433,24.2019,76000.0
2008-03-11 10:15:00,41.22,41.29,41.13,41.13,92600.0,24.2137,24.2548,24.1608,24.1608,92600.0
2008-03-11 10:20:00,41.12,41.36,41.04,41.3,136400.0,24.1549,24.2959,24.1079,24.2607,136400.0
2008-03-11 10:25:00,41.3,41.45,41.29,41.42,89500.0,24.2607,24.3488,24.2548,24.3311,89500.0
2008-03-11 10:30:00,41.42,41.45,41.24,41.25,72800.0,24.3311,24.3488,24.2254,24.2313,72800.0
2008-03-11 10:35:00,41.24,41.24,41.06,41.08,73000.0,24.2254,24.2254,24.1197,24.1314,73000.0
2008-03-11 10:40:00,41.09,41.22,41.03,41.03,75400.0,24.1373,24.2137,24.102,24.102,75400.0
2008-03-11 10:45:00,41.03,41.09,40.96,41.09,104800.0,24.102,24.1373,24.0609,24.1373,104800.0
2008-03-11 10:50:00,41.1,41.1,40.96,41.0,71000.0,24.1432,24.1432,24.0609,24.0844,71000.0
2008-03-11 10:55:00,41.0,41.22,40.99,41.1,55800.0,24.0844,24.2137,24.0786,24.1432,55800.0
2008-03-11 11:00:00,41.1,41.22,41.05,41.09,37500.0,24.1432,24.2137,24.1138,24.1373,37500.0
2008-03-11 11:05:00,41.09,41.17,40.92,40.94,49400.0,24.1373,24.1843,24.0374,24.0492,49400.0
2008-03-11 11:10:00,40.94,41.08,40.92,40.95,37800.0,24.0492,24.1314,24.0374,24.0551,37800.0
2008-03-11 11:15:00,40.95,40.98,40.87,40.89,52000.0,24.0551,24.0727,24.0081,24.0198,52000.0
2008-03-11 11:20:00,40.89,40.96,40.78,40.95,72000.0,24.0198,24.0609,23.9552,24.0551,72000.0
2008-03-11 11:25:00,40.95,41.05,40.94,41.02,54500.0,24.0551,24.1138,24.0492,24.0962,54500.0
2008-03-11 11:30:00,41.02,41.11,40.96,41.05,33100.0,24.0962,24.149,24.0609,24.1138,33100.0
2008-03-11 11:35:00,41.05,41.07,40.83,40.89,55400.0,24.1138,24.1255,23.9846,24.0198,55400.0
2008-03-11 11:40:00,40.88,40.9,40.69,40.72,76600.0,24.0139,24.0257,23.9023,23.9199,76600.0
2008-03-11 11:45:00,40.72,40.73,40.55,40.59,60100.0,23.9199,23.9258,23.8201,23.8436,60100.0
2008-03-11 11:50:00,40.58,40.58,40.47,40.56,59400.0,23.8377,23.8377,23.7731,23.826,59400.0
2008-03-11 11:55:00,40.57,40.57,40.38,40.55,61500.0,23.8318,23.8318,23.7202,23.8201,61500.0
2008-03-11 12:00:00,40.55,40.63,40.53,40.63,34900.0,23.8201,23.8671,23.8083,23.8671,34900.0
2008-03-11 12:05:00,40.65,40.75,40.57,40.71,71900.0,23.8788,23.9376,23.8318,23.9141,71900.0
2008-03-11 12:10:00,40.7,40.75,40.61,40.68,95900.0,23.9082,23.9376,23.8553,23.8965,95900.0
2008-03-11 12:15:00,40.68,40.71,40.57,40.57,47100.0,23.8965,23.9141,23.8318,23.8318,47100.0
2008-03-11 12:20:00,40.56,40.68,40.49,40.66,60300.0,23.826,23.8965,23.7848,23.8847,60300.0
2008-03-11 12:25:00,40.66,40.67,40.46,40.6,48700.0,23.8847,23.8906,23.7672,23.8495,48700.0
2008-03-11 12:30:00,40.59,40.64,40.44,40.52,39300.0,23.8436,23.873,23.7555,23.8025,39300.0
2008-03-11 12:35:00,40.51,40.58,40.46,40.46,75400.0,23.7966,23.8377,23.7672,23.7672,75400.0
2008-03-11 12:40:00,40.48,40.51,40.41,40.47,31200.0,23.779,23.7966,23.7378,23.7731,31200.0
2008-03-11 12:45:00,40.47,40.47,40.26,40.29,42500.0,23.7731,23.7731,23.6497,23.6674,42500.0
2008-03-11 12:50:00,40.28,40.44,40.23,40.31,62400.0,23.6615,23.7555,23.6321,23.6791,62400.0
2008-03-11 12:55:00,40.31,40.47,40.23,40.34,134800.0,23.6791,23.7731,23.6321,23.6967,134800.0
2008-03-11 13:00:00,40.34,40.36,40.2,40.29,76600.0,23.6967,23.7085,23.6145,23.6674,76600.0
2008-03-11 13:05:00,40.3,40.31,40.15,40.16,71200.0,23.6732,23.6791,23.5851,23.591,71200.0
2008-03-11 13:10:00,40.15,40.25,40.12,40.2,87600.0,23.5851,23.6439,23.5675,23.6145,87600.0
2008-03-11 13:15:00,40.2,40.23,40.13,40.22,76800.0,23.6145,23.6321,23.5734,23.6262,76800.0
2008-03-11 13:20:00,40.23,40.27,40.17,40.25,102500.0,23.6321,23.6556,23.5969,23.6439,102500.0
2008-03-11 13:25:00,40.27,40.6,40.27,40.48,123700.0,23.6556,23.8495,23.6556,23.779,123700.0
2008-03-11 13:30:00,40.47,40.54,40.4,40.48,59200.0,23.7731,23.8142,23.732,23.779,59200.0
2008-03-11 13:35:00,40.48,40.51,40.33,40.38,38000.0,23.779,23.7966,23.6909,23.7202,38000.0
2008-03-11 13:40:00,40.38,40.48,40.35,40.48,29200.0,23.7202,23.779,23.7026,23.779,29200.0
2008-03-11 13:45:00,40.46,40.48,40.36,40.45,29900.0,23.7672,23.779,23.7085,23.7613,29900.0
2008-03-11 13:50:00,40.46,40.54,40.36,40.5,56700.0,23.7672,23.8142,23.7085,23.7907,56700.0
2008-03-11 13:55:00,40.48,40.59,40.48,40.51,50600.0,23.779,23.8436,23.779,23.7966,50600.0
2008-03-11 14:00:00,40.51,40.56,40.44,40.54,40600.0,23.7966,23.826,23.7555,23.8142,40600.0
2008-03-11 14:05:00,40.53,40.64,40.45,40.6,52000.0,23.8083,23.873,23.7613,23.8495,52000.0
2008-03-11 14:10:00,40.6,40.64,40.47,40.5,36100.0,23.8495,23.873,23.7731,23.7907,36100.0
2008-03-11 14:15:00,40.48,40.61,40.48,40.58,41700.0,23.779,23.8553,23.779,23.8377,41700.0
2008-03-11 14:20:00,40.57,40.61,40.47,40.47,28800.0,23.8318,23.8553,23.7731,23.7731,28800.0
2008-03-11 14:25:00,40.47,40.5,40.4,40.41,35700.0,23.7731,23.7907,23.732,23.7378,35700.0
2008-03-11 14:30:00,40.4,40.6,40.4,40.6,43300.0,23.732,23.8495,23.732,23.8495,43300.0
2008-03-11 14:35:00,40.6,40.82,40.58,40.8,117300.0,23.8495,23.9787,23.8377,23.9669,117300.0
2008-03-11 14:40:00,40.8,40.87,40.75,40.83,78000.0,23.9669,24.0081,23.9376,23.9846,78000.0
2008-03-11 14:45:00,40.85,41.08,40.84,41.08,71200.0,23.9963,24.1314,23.9904,24.1314,71200.0
2008-03-11 14:50:00,41.08,41.15,40.99,41.14,94900.0,24.1314,24.1725,24.0786,24.1667,94900.0
2008-03-11 14:55:00,41.15,41.15,41.01,41.04,72900.0,24.1725,24.1725,24.0903,24.1079,72900.0
2008-03-11 15:00:00,41.03,41.09,40.57,40.92,164900.0,24.102,24.1373,23.8318,24.0374,164900.0
2008-03-11 15:05:00,40.92,41.06,40.9,41.05,79200.0,24.0374,24.1197,24.0257,24.1138,79200.0
2008-03-11 15:10:00,41.04,41.17,41.02,41.06,71600.0,24.1079,24.1843,24.0962,24.1197,71600.0
2008-03-11 15:15:00,41.06,41.23,41.05,41.16,114400.0,24.1197,24.2195,24.1138,24.1784,114400.0
2008-03-11 15:20:00,41.17,41.26,41.11,41.26,75400.0,24.1843,24.2372,24.149,24.2372,75400.0
2008-03-11 15:25:00,41.24,41.27,41.23,41.25,74400.0,24.2254,24.243,24.2195,24.2313,74400.0
2008-03-11 15:30:00,41.24,41.24,41.09,41.14,122900.0,24.2254,24.2254,24.1373,24.1667,122900.0
2008-03-11 15:35:00,41.15,41.26,41.12,41.26,100400.0,24.1725,24.2372,24.1549,24.2372,100400.0
2008-03-11 15:40:00,41.25,41.28,41.15,41.19,119400.0,24.2313,24.2489,24.1725,24.196,119400.0
2008-03-11 15:45:00,41.18,41.35,41.15,41.3,154100.0,24.1902,24.29,24.1725,24.2607,154100.0
2008-03-11 15:50:00,41.3,41.35,41.2,41.33,133700.0,24.2607,24.29,24.2019,24.2783,133700.0
2008-03-11 15:55:00,41.34,41.38,41.24,41.38,226000.0,24.2842,24.3076,24.2254,24.3076,226000.0
2008-03-12 09:30:00,41.46,41.67,41.18,41.67,78900.0,24.3546,24.478,24.1902,24.478,78900.0
2008-03-12 09:35:00,41.68,41.75,41.49,41.53,85600.0,24.4839,24.525,24.3723,24.3958,85600.0
2008-03-12 09:40:00,41.53,41.54,41.2,41.22,108000.0,24.3958,24.4016,24.2019,24.2137,108000.0
2008-03-12 09:45:00,41.22,41.27,40.94,41.04,95300.0,24.2137,24.243,24.0492,24.1079,95300.0
2008-03-12 09:50:00,41.04,41.05,40.9,41.04,51400.0,24.1079,24.1138,24.0257,24.1079,51400.0
2008-03-12 09:55:00,41.04,41.15,41.0,41.15,34000.0,24.1079,24.1725,24.0844,24.1725,34000.0
2008-03-12 10:00:00,41.16,41.22,41.07,41.13,77000.0,24.1784,24.2137,24.1255,24.1608,77000.0
2008-03-12 10:05:00,41.13,41.13,40.81,40.82,77100.0,24.1608,24.1608,23.9728,23.9787,77100.0
2008-03-12 10:10:00,40.82,41.1,40.82,41.07,79900.0,23.9787,24.1432,23.9787,24.1255,79900.0
2008-03-12 10:15:00,41.07,41.23,41.07,41.22,62200.0,24.1255,24.2195,24.1255,24.2137,62200.0
2008-03-12 10:20:00,41.23,41.26,41.17,41.2,45100.0,24.2195,24.2372,24.1843,24.2019,45100.0
2008-03-12 10:25:00,41.19,41.21,40.99,41.07,43700.0,24.196,24.2078,24.0786,24.1255,43700.0
2008-03-12 10:30:00,41.07,41.49,41.07,41.47,67200.0,24.1255,24.3723,24.1255,24.3605,67200.0
2008-03-12 10:35:00,41.46,41.58,41.43,41.52,69100.0,24.3546,24.4251,24.337,24.3899,69100.0
2008-03-12 10:40:00,41.51,41.67,41.51,41.58,49300.0,24.384,24.478,24.384,24.4251,49300.0
2008-03-12 10:45:00,41.57,41.57,41.45,41.55,44300.0,24.4193,24.4193,24.3488,24.4075,44300.0
2008-03-12 10:50:00,41.55,41.73,41.54,41.65,73500.0,24.4075,24.5132,24.4016,24.4663,73500.0
2008-03-12 10:55:00,41.62,41.65,41.51,41.53,38300.0,24.4486,24.4663,24.384,24.3958,38300.0
2008-03-12 11:00:00,41.53,41.73,41.52,41.66,40100.0,24.3958,24.5132,24.3899,24.4721,40100.0
2008-03-12 11:05:00,41.67,41.78,41.65,41.76,56300.0,24.478,24.5426,24.4663,24.5309,56300.0
2008-03-12 11:10:00,41.76,41.98,41.76,41.96,101800.0,24.5309,24.6601,24.5309,24.6484,101800.0
2008-03-12 11:15:00,41.96,42.02,41.9,41.9,109300.0,24.6484,24.6836,24.6131,24.6131,109300.0
2008-03-12 11:20:00,41.9,41.9,41.75,41.81,81200.0,24.6131,24.6131,24.525,24.5602,81200.0
2008-03-12 11:25:00,41.81,41.89,41.75,41.82,62700.0,24.5602,24.6072,24.525,24.5661,62700.0
2008-03-12 11:30:00,41.81,41.82,41.64,41.68,52800.0,24.5602,24.5661,24.4604,24.4839,52800.0
2008-03-12 11:35:00,41.68,41.72,41.6,41.68,57400.0,24.4839,24.5074,24.4369,24.4839,57400.0
2008-03-12 11:40:00,41.68,41.83,41.62,41.81,27200.0,24.4839,24.572,24.4486,24.5602,27200.0
2008-03-12 11:45:00,41.8,41.84,41.58,41.58,38400.0,24.5544,24.5779,24.4251,24.4251,38400.0
2008-03-12 11:50:00,41.59,41.6,41.44,41.55,56500.0,24.431,24.4369,24.3429,24.4075,56500.0
2008-03-12 11:55:00,41.53,41.56,41.47,41.55,42700.0,24.3958,24.4134,24.3605,24.4075,42700.0
2008-03-12 12:00:00,41.55,41.57,41.46,41.47,26600.0,24.4075,24.4193,24.3546,24.3605,26600.0
2008-03-12 12:05:00,41.48,41.49,41.36,41.39,34300.0,24.3664,24.3723,24.2959,24.3135,34300.0
2008-03-12 12:10:00,41.4,41.56,41.39,41.54,45000.0,24.3194,24.4134,24.3135,24.4016,45000.0
2008-03-12 12:15:00,41.53,41.56,41.41,41.42,41300.0,24.3958,24.4134,24.3253,24.3311,41300.0
2008-03-12 12:20:00,41.41,41.53,41.35,41.35,48300.0,24.3253,24.3958,24.29,24.29,48300.0
2008-03-12 12:25:00,41.35,41.46,41.28,41.33,47700.0,24.29,24.3546,24.2489,24.2783,47700.0
2008-03-12 12:30:00,41.3,41.48,41.3,41.45,42100.0,24.2607,24.3664,24.2607,24.3488,42100.0
2008-03-12 12:35:00,41.44,41.52,41.41,41.49,21000.0,24.3429,24.3899,24.3253,24.3723,21000.0
2008-03-12 12:40:00,41.5,41.57,41.4,41.4,19800.0,24.3781,24.4193,24.3194,24.3194,19800.0
2008-03-12 12:45:00,41.39,41.39,41.11,41.14,54000.0,24.3135,24.3135,24.149,24.1667,54000.0
2008-03-12 12:50:00,41.15,41.21,41.09,41.21,25900.0,24.1725,24.2078,24.1373,24.2078,25900.0
2008-03-12 12:55:00,41.2,41.21,41.1,41.17,47800.0,24.2019,24.2078,24.1432,24.1843,47800.0
2008-03-12 13:00:00,41.17,41.33,41.15,41.25,33900.0,24.1843,24.2783,24.1725,24.2313,33900.0
2008-03-12 13:05:00,41.23,41.25,41.12,41.14,27900.0,24.2195,24.2313,24.1549,24.1667,27900.0
2008-03-12 13:10:00,41.12,41.15,41.08,41.14,16100.0,24.1549,24.1725,24.1314,24.1667,16100.0
2008-03-12 13:15:00,41.15,41.15,41.01,41.01,36100.0,24.1725,24.1725,24.0903,24.0903,36100.0
2008-03-12 13:20:00,41.02,41.14,41.02,41.11,44600.0,24.0962,24.1667,24.0962,24.149,44600.0
2008-03-12 13:25:00,41.11,41.14,40.99,40.99,68300.0,24.149,24.1667,24.0786,24.0786,68300.0
2008-03-12 13:30:00,40.98,40.98,40.92,40.94,54500.0,24.0727,24.0727,24.0374,24.0492,54500.0
2008-03-12 13:35:00,40.94,40.99,40.86,40.87,54500.0,24.0492,24.0786,24.0022,24.0081,54500.0
2008-03-12 13:40:00,40.87,40.99,40.75,40.76,77300.0,24.0081,24.0786,23.9376,23.9434,77300.0
2008-03-12 13:45:00,40.76,40.81,40.71,40.79,42000.0,23.9434,23.9728,23.9141,23.9611,42000.0
2008-03-12 13:50:00,40.79,40.95,40.79,40.94,42200.0,23.9611,24.0551,23.9611,24.0492,42200.0
2008-03-12 13:55:00,40.94,40.99,40.84,40.85,29500.0,24.0492,24.0786,23.9904,23.9963,29500.0
2008-03-12 14:00:00,40.85,40.98,40.83,40.85,32300.0,23.9963,24.0727,23.9846,23.9963,32300.0
2008-03-12 14:05:00,40.85,40.85,40.72,40.85,42500.0,23.9963,23.9963,23.9199,23.9963,42500.0
2008-03-12 14:10:00,40.85,40.87,40.73,40.8,26800.0,23.9963,24.0081,23.9258,23.9669,26800.0
2008-03-12 14:15:00,40.8,40.99,40.8,40.91,39700.0,23.9669,24.0786,23.9669,24.0316,39700.0
2008-03-12 14:20:00,40.92,40.97,40.87,40.87,34500.0,24.0374,24.0668,24.0081,24.0081,34500.0
2008-03-12 14:25:00,40.86,40.93,40.8,40.87,29700.0,24.0022,24.0433,23.9669,24.0081,29700.0
2008-03-12 14:30:00,40.86,41.07,40.82,41.03,31200.0,24.0022,24.1255,23.9787,24.102,31200.0
2008-03-12 14:35:00,41.04,41.15,40.95,40.96,44300.0,24.1079,24.1725,24.0551,24.0609,44300.0
2008-03-12 14:40:00,40.96,41.07,40.93,41.05,29000.0,24.0609,24.1255,24.0433,24.1138,29000.0
2008-03-12 14:45:00,41.05,41.08,40.94,41.07,36900.0,24.1138,24.1314,24.0492,24.1255,36900.0
2008-03-12 14:50:00,41.06,41.08,40.92,40.94,39000.0,24.1197,24.1314,24.0374,24.0492,39000.0
2008-03-12 14:55:00,40.94,40.96,40.84,40.88,30800.0,24.0492,24.0609,23.9904,24.0139,30800.0
2008-03-12 15:00:00,40.88,40.88,40.78,40.82,41000.0,24.0139,24.0139,23.9552,23.9787,41000.0
2008-03-12 15:05:00,40.82,40.88,40.78,40.78,76200.0,23.9787,24.0139,23.9552,23.9552,76200.0
2008-03-12 15:10:00,40.79,40.79,40.67,40.77,54500.0,23.9611,23.9611,23.8906,23.9493,54500.0
2008-03-12 15:15:00,40.78,40.86,40.71,40.76,77800.0,23.9552,24.0022,23.9141,23.9434,77800.0
2008-03-12 15:20:00,40.77,40.81,40.65,40.69,58000.0,23.9493,23.9728,23.8788,23.9023,58000.0
2008-03-12 15:25:00,40.69,40.8,40.53,40.58,109700.0,23.9023,23.9669,23.8083,23.8377,109700.0
2008-03-12 15:30:00,40.6,40.71,40.51,40.53,90900.0,23.8495,23.9141,23.7966,23.8083,90900.0
2008-03-12 15:35:00,40.53,40.57,40.4,40.43,114300.0,23.8083,23.8318,23.732,23.7496,114300.0
2008-03-12 15:40:00,40.44,40.5,40.3,40.32,105700.0,23.7555,23.7907,23.6732,23.685,105700.0
2008-03-12 15:45:00,40.32,40.37,40.22,40.35,238300.0,23.685,23.7143,23.6262,23.7026,238300.0
2008-03-12 15:50:00,40.37,40.43,40.24,40.26,249100.0,23.7143,23.7496,23.638,23.6497,249100.0
2008-03-12 15:55:00,40.25,40.35,40.23,40.27,397800.0,23.6439,23.7026,23.6321,23.6556,397800.0
2008-03-13 09:30:00,39.86,40.0,39.66,39.92,92300.0,23.4148,23.497,23.2973,23.45,92300.0
2008-03-13 09:35:00,39.91,39.94,39.65,39.67,75000.0,23.4441,23.4618,23.2914,23.3032,75000.0
2008-03-13 09:40:00,39.67,39.77,39.43,39.43,101600.0,23.3032,23.3619,23.1622,23.1622,101600.0
2008-03-13 09:45:00,39.43,39.72,39.42,39.7,92100.0,23.1622,23.3325,23.1563,23.3208,92100.0
2008-03-13 09:50:00,39.7,39.75,39.61,39.65,77900.0,23.3208,23.3501,23.2679,23.2914,77900.0
2008-03-13 09:55:00,39.67,39.7,39.41,39.44,73700.0,23.3032,23.3208,23.1504,23.168,73700.0
2008-03-13 10:00:00,39.42,39.6,39.35,39.53,123700.0,23.1563,23.262,23.1152,23.2209,123700.0
2008-03-13 10:05:00,39.54,39.64,39.39,39.52,94100.0,23.2268,23.2855,23.1387,23.215,94100.0
2008-03-13 10:10:00,39.51,39.74,39.5,39.73,53700.0,23.2092,23.3443,23.2033,23.3384,53700.0
2008-03-13 10:15:00,39.72,39.85,39.6,39.66,103200.0,23.3325,23.4089,23.262,23.2973,103200.0
2008-03-13 10:20:00,39.66,39.66,39.34,39.43,65300.0,23.2973,23.2973,23.1093,23.1622,65300.0
2008-03-13 10:25:00,39.45,39.54,39.3,39.5,67700.0,23.1739,23.2268,23.0858,23.2033,67700.0
2008-03-13 10:30:00,39.51,39.59,39.4,39.56,60900.0,23.2092,23.2562,23.1445,23.2385,60900.0
2008-03-13 10:35:00,39.55,39.58,39.3,39.34,64200.0,23.2327,23.2503,23.0858,23.1093,64200.0
2008-03-13 10:40:00,39.35,39.47,39.32,39.34,76100.0,23.1152,23.1857,23.0976,23.1093,76100.0
2008-03-13 10:45:00,39.32,39.52,39.25,39.4,87400.0,23.0976,23.215,23.0564,23.1445,87400.0
2008-03-13 10:50:00,39.4,39.54,39.36,39.54,84700.0,23.1445,23.2268,23.121,23.2268,84700.0
2008-03-13 10:55:00,39.52,39.6,39.39,39.55,65300.0,23.215,23.262,23.1387,23.2327,65300.0
2008-03-13 11:00:00,39.56,39.65,39.36,39.47,64800.0,23.2385,23.2914,23.121,23.1857,64800.0
2008-03-13 11:05:00,39.46,39.85,39.46,39.77,96500.0,23.1798,23.4089,23.1798,23.3619,96500.0
2008-03-13 11:10:00,39.77,40.12,39.76,39.78,110600.0,23.3619,23.5675,23.356,23.3678,110600.0
2008-03-13 11:15:00,39.79,39.8,39.57,39.57,83600.0,23.3736,23.3795,23.2444,23.2444,83600.0
2008-03-13 11:20:00,39.56,40.18,39.56,40.15,116000.0,23.2385,23.6027,23.2385,23.5851,116000.0
2008-03-13 11:25:00,40.15,40.15,39.97,39.98,88200.0,23.5851,23.5851,23.4794,23.4853,88200.0
2008-03-13 11:30:00,39.94,40.1,39.86,40.04,77300.0,23.4618,23.5557,23.4148,23.5205,77300.0
2008-03-13 11:35:00,40.05,40.22,40.02,40.12,95300.0,23.5264,23.6262,23.5088,23.5675,95300.0
2008-03-13 11:40:00,40.12,40.29,40.09,40.12,60500.0,23.5675,23.6674,23.5499,23.5675,60500.0
2008-03-13 11:45:00,40.09,40.2,40.01,40.06,87000.0,23.5499,23.6145,23.5029,23.5322,87000.0
2008-03-13 11:50:00,40.03,40.27,40.03,40.22,41000.0,23.5146,23.6556,23.5146,23.6262,41000.0
2008-03-13 11:55:00,40.22,40.29,40.13,40.16,32600.0,23.6262,23.6674,23.5734,23.591,32600.0
2008-03-13 12:00:00,40.18,40.54,40.18,40.52,74500.0,23.6027,23.8142,23.6027,23.8025,74500.0
2008-03-13 12:05:00,40.52,40.53,40.38,40.4,47700.0,23.8025,23.8083,23.7202,23.732,47700.0
2008-03-13 12:10:00,40.42,40.49,40.36,40.4,32900.0,23.7437,23.7848,23.7085,23.732,32900.0
2008-03-13 12:15:00,40.39,40.54,40.32,40.34,51400.0,23.7261,23.8142,23.685,23.6967,51400.0
2008-03-13 12:20:00,40.34,40.35,40.19,40.19,42400.0,23.6967,23.7026,23.6086,23.6086,42400.0
2008-03-13 12:25:00,40.18,40.2,40.11,40.15,46200.0,23.6027,23.6145,23.5616,23.5851,46200.0
2008-03-13 12:30:00,40.17,40.42,40.12,40.33,43600.0,23.5969,23.7437,23.5675,23.6909,43600.0
2008-03-13 12:35:00,40.32,40.43,40.25,40.3,72900.0,23.685,23.7496,23.6439,23.6732,72900.0
2008-03-13 12:40:00,40.29,40.34,39.99,40.02,103300.0,23.6674,23.6967,23.4911,23.5088,103300.0
2008-03-13 12:45:00,40.02,40.02,39.89,40.01,46900.0,23.5088,23.5088,23.4324,23.5029,46900.0
2008-03-13 12:50:00,40.01,40.12,39.95,40.12,33900.0,23.5029,23.5675,23.4676,23.5675,33900.0
2008-03-13 12:55:00,40.13,40.22,40.01,40.16,37700.0,23.5734,23.6262,23.5029,23.591,37700.0
2008-03-13 13:00:00,40.16,40.25,40.09,40.09,28800.0,23.591,23.6439,23.5499,23.5499,28800.0
2008-03-13 13:05:00,40.09,40.49,40.06,40.4,82200.0,23.5499,23.7848,23.5322,23.732,82200.0
2008-03-13 13:10:00,40.37,40.48,40.35,40.35,77800.0,23.7143,23.779,23.7026,23.7026,77800.0
2008-03-13 13:15:00,40.36,40.51,40.31,40.51,52900.0,23.7085,23.7966,23.6791,23.7966,52900.0
2008-03-13 13:20:00,40.51,40.65,40.51,40.62,76500.0,23.7966,23.8788,23.7966,23.8612,76500.0
2008-03-13 13:25:00,40.62,40.95,40.6,40.88,133800.0,23.8612,24.0551,23.8495,24.0139,133800.0
2008-03-13 13:30:00,40.88,40.93,40.69,40.8,75600.0,24.0139,24.0433,23.9023,23.9669,75600.0
2008-03-13 13:35:00,40.82,40.97,40.73,40.77,43200.0,23.9787,24.0668,23.9258,23.9493,43200.0
2008-03-13 13:40:00,40.77,40.79,40.56,40.58,45500.0,23.9493,23.9611,23.826,23.8377,45500.0
2008-03-13 13:45:00,40.55,40.67,40.4,40.4,37200.0,23.8201,23.8906,23.732,23.732,37200.0
2008-03-13 13:50:00,40.41,40.7,40.4,40.69,36400.0,23.7378,23.9082,23.732,23.9023,36400.0
2008-03-13 13:55:00,40.69,41.03,40.69,40.84,93000.0,23.9023,24.102,23.9023,23.9904,93000.0
2008-03-13 14:00:00,40.84,40.87,40.63,40.78,58500.0,23.9904,24.0081,23.8671,23.9552,58500.0
2008-03-13 14:05:00,40.77,41.0,40.72,40.91,54700.0,23.9493,24.0844,23.9199,24.0316,54700.0
2008-03-13 14:10:00,40.93,40.95,40.84,40.91,35500.0,24.0433,24.0551,23.9904,24.0316,35500.0
2008-03-13 14:15:00,40.91,41.05,40.72,40.79,77300.0,24.0316,24.1138,23.9199,23.9611,77300.0
2008-03-13 14:20:00,40.76,40.89,40.69,40.89,48400.0,23.9434,24.0198,23.9023,24.0198,48400.0
2008-03-13 14:25:00,40.9,40.97,40.75,40.96,55300.0,24.0257,24.0668,23.9376,24.0609,55300.0
2008-03-13 14:30:00,40.95,40.95,40.67,40.69,58600.0,24.0551,24.0551,23.8906,23.9023,58600.0
2008-03-13 14:35:00,40.69,40.81,40.61,40.77,49400.0,23.9023,23.9728,23.8553,23.9493,49400.0
2008-03-13 14:40:00,40.73,40.78,40.6,40.66,39800.0,23.9258,23.9552,23.8495,23.8847,39800.0
2008-03-13 14:45:00,40.66,40.73,40.59,40.7,36300.0,23.8847,23.9258,23.8436,23.9082,36300.0
2008-03-13 14:50:00,40.68,40.73,40.62,40.62,39900.0,23.8965,23.9258,23.8612,23.8612,39900.0
2008-03-13 14:55:00,40.61,40.8,40.57,40.8,70800.0,23.8553,23.9669,23.8318,23.9669,70800.0
2008-03-13 15:00:00,40.79,40.81,40.57,40.64,116700.0,23.9611,23.9728,23.8318,23.873,116700.0
2008-03-13 15:05:00,40.63,40.83,40.59,40.81,56200.0,23.8671,23.9846,23.8436,23.9728,56200.0
2008-03-13 15:10:00,40.82,40.87,40.7,40.85,47900.0,23.9787,24.0081,23.9082,23.9963,47900.0
2008-03-13 15:15:00,40.88,40.88,40.67,40.74,55800.0,24.0139,24.0139,23.8906,23.9317,55800.0
2008-03-13 15:20:00,40.75,40.75,40.58,40.73,49900.0,23.9376,23.9376,23.8377,23.9258,49900.0
2008-03-13 15:25:00,40.72,40.89,40.71,40.75,60300.0,23.9199,24.0198,23.9141,23.9376,60300.0
2008-03-13 15:30:00,40.76,40.92,40.65,40.66,64800.0,23.9434,24.0374,23.8788,23.8847,64800.0
2008-03-13 15:35:00,40.65,40.82,40.64,40.82,49800.0,23.8788,23.9787,23.873,23.9787,49800.0
2008-03-13 15:40:00,40.85,40.92,40.71,40.78,63900.0,23.9963,24.0374,23.9141,23.9552,63900.0
2008-03-13 15:45:00,40.78,40.81,40.58,40.59,97400.0,23.9552,23.9728,23.8377,23.8436,97400.0
2008-03-13 15:50:00,40.59,40.64,40.52,40.6,150700.0,23.8436,23.873,23.8025,23.8495,150700.0
2008-03-13 15:55:00,40.59,40.69,40.59,40.67,102300.0,23.8436,23.9023,23.8436,23.8906,102300.0
2008-03-14 09:30:00,40.83,41.08,40.61,40.79,62000.0,23.9846,24.1314,23.8553,23.9611,62000.0
2008-03-14 09:35:00,40.82,41.12,40.68,40.98,50500.0,23.9787,24.1549,23.8965,24.0727,50500.0
2008-03-14 09:40:00,40.99,41.11,40.62,40.67,72100.0,24.0786,24.149,23.8612,23.8906,72100.0
2008-03-14 09:45:00,40.67,40.67,40.16,40.2,81800.0,23.8906,23.8906,23.591,23.6145,81800.0
2008-03-14 09:50:00,40.19,40.33,39.88,40.0,81000.0,23.6086,23.6909,23.4265,23.497,81000.0
2008-03-14 09:55:00,40.02,40.22,39.7,39.76,86000.0,23.5088,23.6262,23.3208,23.356,86000.0
2008-03-14 10:00:00,39.72,39.75,39.25,39.65,182800.0,23.3325,23.3501,23.0564,23.2914,182800.0
2008-03-14 10:05:00,39.65,40.4,39.65,40.37,104700.0,23.2914,23.732,23.2914,23.7143,104700.0
2008-03-14 10:10:00,40.35,40.35,39.97,40.2,46800.0,23.7026,23.7026,23.4794,23.6145,46800.0
2008-03-14 10:15:00,40.16,40.48,40.15,40.23,46500.0,23.591,23.779,23.5851,23.6321,46500.0
2008-03-14 10:20:00,40.23,40.25,39.98,40.19,64700.0,23.6321,23.6439,23.4853,23.6086,64700.0
2008-03-14 10:25:00,40.14,40.15,39.89,40.15,60800.0,23.5792,23.5851,23.4324,23.5851,60800.0
2008-03-14 10:30:00,40.12,40.33,39.92,39.95,104900.0,23.5675,23.6909,23.45,23.4676,104900.0
2008-03-14 10:35:00,39.96,40.04,39.85,39.85,49700.0,23.4735,23.5205,23.4089,23.4089,49700.0
2008-03-14 10:40:00,39.86,39.91,39.64,39.87,82400.0,23.4148,23.4441,23.2855,23.4206,82400.0
2008-03-14 10:45:00,39.87,40.14,39.8,39.96,41400.0,23.4206,23.5792,23.3795,23.4735,41400.0
2008-03-14 10:50:00,39.94,40.31,39.93,40.22,57100.0,23.4618,23.6791,23.4559,23.6262,57100.0
2008-03-14 10:55:00,40.24,40.37,40.06,40.15,43700.0,23.638,23.7143,23.5322,23.5851,43700.0
2008-03-14 11:00:00,40.11,40.19,39.96,39.96,32400.0,23.5616,23.6086,23.4735,23.4735,32400.0
2008-03-14 11:05:00,39.98,40.18,39.96,40.13,53300.0,23.4853,23.6027,23.4735,23.5734,53300.0
2008-03-14 11:10:00,40.12,40.15,39.91,39.92,64000.0,23.5675,23.5851,23.4441,23.45,64000.0
2008-03-14 11:15:00,39.96,39.98,39.75,39.93,46700.0,23.4735,23.4853,23.3501,23.4559,46700.0
2008-03-14 11:20:00,39.91,39.98,39.82,39.91,47200.0,23.4441,23.4853,23.3913,23.4441,47200.0
2008-03-14 11:25:00,39.89,39.99,39.77,39.96,45100.0,23.4324,23.4911,23.3619,23.4735,45100.0
2008-03-14 11:30:00,39.96,40.08,39.87,40.03,30300.0,23.4735,23.544,23.4206,23.5146,30300.0
2008-03-14 11:35:00,40.05,40.16,40.04,40.09,20800.0,23.5264,23.591,23.5205,23.5499,20800.0
2008-03-14 11:40:00,40.11,40.18,40.02,40.14,23700.0,23.5616,23.6027,23.5088,23.5792,23700.0
2008-03-14 11:45:00,40.13,40.45,40.11,40.32,61400.0,23.5734,23.7613,23.5616,23.685,61400.0
2008-03-14 11:50:00,40.3,40.32,39.98,40.06,70100.0,23.6732,23.685,23.4853,23.5322,70100.0
2008-03-14 11:55:00,40.08,40.09,39.88,40.02,23800.0,23.544,23.5499,23.4265,23.5088,23800.0
2008-03-14 12:00:00,40.0,40.12,39.96,39.99,22700.0,23.497,23.5675,23.4735,23.4911,22700.0
2008-03-14 12:05:00,39.99,40.27,39.98,40.15,27600.0,23.4911,23.6556,23.4853,23.5851,27600.0
2008-03-14 12:10:00,40.16,40.35,40.16,40.19,42800.0,23.591,23.7026,23.591,23.6086,42800.0
2008-03-14 12:15:00,40.19,40.22,40.11,40.2,27600.0,23.6086,23.6262,23.5616,23.6145,27600.0
2008-03-14 12:20:00,40.17,40.18,39.92,40.03,31000.0,23.5969,23.6027,23.45,23.5146,31000.0
2008-03-14 12:25:00,40.03,40.2,39.94,40.17,37600.0,23.5146,23.6145,23.4618,23.5969,37600.0
2008-03-14 12:30:00,40.16,40.2,40.05,40.11,50400.0,23.591,23.6145,23.5264,23.5616,50400.0
2008-03-14 12:35:00,40.1,40.15,40.0,40.06,83200.0,23.5557,23.5851,23.497,23.5322,83200.0
2008-03-14 12:40:00,40.06,40.16,39.86,39.99,48700.0,23.5322,23.591,23.4148,23.4911,48700.0
2008-03-14 12:45:00,39.93,40.18,39.93,40.17,35300.0,23.4559,23.6027,23.4559,23.5969,35300.0
2008-03-14 12:50:00,40.19,40.4,40.03,40.19,60600.0,23.6086,23.732,23.5146,23.6086,60600.0
2008-03-14 12:55:00,40.18,40.19,39.94,40.1,36500.0,23.6027,23.6086,23.4618,23.5557,36500.0
2008-03-14 13:00:00,40.09,40.17,39.93,40.02,41900.0,23.5499,23.5969,23.4559,23.5088,41900.0
2008-03-14 13:05:00,39.96,40.05,39.85,39.89,63500.0,23.4735,23.5264,23.4089,23.4324,63500.0
2008-03-14 13:10:00,39.89,39.92,39.74,39.78,85300.0,23.4324,23.45,23.3443,23.3678,85300.0
2008-03-14 13:15:00,39.78,40.0,39.74,39.89,40200.0,23.3678,23.497,23.3443,23.4324,40200.0
2008-03-14 13:20:00,39.9,39.95,39.83,39.93,24400.0,23.4383,23.4676,23.3971,23.4559,24400.0
2008-03-14 13:25:00,39.91,40.0,39.85,39.91,25500.0,23.4441,23.497,23.4089,23.4441,25500.0
2008-03-14 13:30:00,39.9,39.92,39.78,39.78,27500.0,23.4383,23.45,23.3678,23.3678,27500.0
2008-03-14 13:35:00,39.77,40.13,39.75,40.03,42500.0,23.3619,23.5734,23.3501,23.5146,42500.0
2008-03-14 13:40:00,40.02,40.15,39.97,40.11,20200.0,23.5088,23.5851,23.4794,23.5616,20200.0
2008-03-14 13:45:00,40.11,40.12,40.02,40.04,43800.0,23.5616,23.5675,23.5088,23.5205,43800.0
2008-03-14 13:50:00,40.04,40.04,39.89,39.89,31400.0,23.5205,23.5205,23.4324,23.4324,31400.0
2008-03-14 13:55:00,39.89,39.96,39.77,39.78,44800.0,23.4324,23.4735,23.3619,23.3678,44800.0
2008-03-14 14:00:00,39.78,39.89,39.69,39.79,63400.0,23.3678,23.4324,23.3149,23.3736,63400.0
2008-03-14 14:05:00,39.79,39.92,39.76,39.82,27500.0,23.3736,23.45,23.356,23.3913,27500.0
2008-03-14 14:10:00,39.8,39.85,39.71,39.8,53400.0,23.3795,23.4089,23.3266,23.3795,53400.0
2008-03-14 14:15:00,39.8,39.97,39.76,39.84,81500.0,23.3795,23.4794,23.356,23.403,81500.0
2008-03-14 14:20:00,39.85,39.88,39.8,39.83,58900.0,23.4089,23.4265,23.3795,23.3971,58900.0
2008-03-14 14:25:00,39.82,39.84,39.67,39.76,76800.0,23.3913,23.403,23.3032,23.356,76800.0
2008-03-14 14:30:00,39.77,39.77,39.61,39.69,69100.0,23.3619,23.3619,23.2679,23.3149,69100.0
2008-03-14 14:35:00,39.7,39.7,39.42,39.47,86200.0,23.3208,23.3208,23.1563,23.1857,86200.0
2008-03-14 14:40:00,39.49,39.89,39.49,39.8,102700.0,23.1974,23.4324,23.1974,23.3795,102700.0
2008-03-14 14:45:00,39.8,39.83,39.5,39.53,78100.0,23.3795,23.3971,23.2033,23.2209,78100.0
2008-03-14 14:50:00,39.52,39.61,39.43,39.53,101900.0,23.215,23.2679,23.1622,23.2209,101900.0
2008-03-14 14:55:00,39.54,39.63,39.48,39.57,95300.0,23.2268,23.2797,23.1915,23.2444,95300.0
2008-03-14 15:00:00,39.57,39.68,39.48,39.59,87800.0,23.2444,23.309,23.1915,23.2562,87800.0
2008-03-14 15:05:00,39.57,39.67,39.54,39.65,57800.0,23.2444,23.3032,23.2268,23.2914,57800.0
2008-03-14 15:10:00,39.65,39.93,39.57,39.89,67900.0,23.2914,23.4559,23.2444,23.4324,67900.0
2008-03-14 15:15:00,39.89,40.17,39.87,40.03,106600.0,23.4324,23.5969,23.4206,23.5146,106600.0
2008-03-14 15:20:00,40.01,40.21,39.92,40.19,106100.0,23.5029,23.6204,23.45,23.6086,106100.0
2008-03-14 15:25:00,40.2,40.48,40.13,40.25,116400.0,23.6145,23.779,23.5734,23.6439,116400.0
2008-03-14 15:30:00,40.26,40.31,39.96,40.08,140800.0,23.6497,23.6791,23.4735,23.544,140800.0
2008-03-14 15:35:00,40.1,40.25,39.99,40.11,120900.0,23.5557,23.6439,23.4911,23.5616,120900.0
2008-03-14 15:40:00,40.1,40.17,39.88,39.88,119200.0,23.5557,23.5969,23.4265,23.4265,119200.0
2008-03-14 15:45:00,39.87,39.99,39.7,39.91,146300.0,23.4206,23.4911,23.3208,23.4441,146300.0
2008-03-14 15:50:00,39.93,40.03,39.73,39.98,169900.0,23.4559,23.5146,23.3384,23.4853,169900.0
2008-03-14 15:55:00,40.0,40.18,39.88,40.07,251600.0,23.497,23.6027,23.4265,23.5381,251600.0
2008-03-17 09:30:00,39.07,39.68,39.07,39.2,141100.0,22.9507,23.309,22.9507,23.0271,141100.0
2008-03-17 09:35:00,39.18,39.5,39.15,39.17,100300.0,23.0153,23.2033,22.9977,23.0094,100300.0
2008-03-17 09:40:00,39.17,39.28,39.07,39.07,86600.0,23.0094,23.0741,22.9507,22.9507,86600.0
2008-03-17 09:45:00,39.07,39.61,39.06,39.51,177000.0,22.9507,23.2679,22.9448,23.2092,177000.0
2008-03-17 09:50:00,39.47,39.85,39.41,39.72,72500.0,23.1857,23.4089,23.1504,23.3325,72500.0
2008-03-17 09:55:00,39.71,39.8,39.5,39.8,69900.0,23.3266,23.3795,23.2033,23.3795,69900.0
2008-03-17 10:00:00,39.83,39.91,39.64,39.83,88700.0,23.3971,23.4441,23.2855,23.3971,88700.0
2008-03-17 10:05:00,39.83,40.08,39.8,40.07,90000.0,23.3971,23.544,23.3795,23.5381,90000.0
2008-03-17 10:10:00,40.09,40.15,39.96,40.15,50800.0,23.5499,23.5851,23.4735,23.5851,50800.0
2008-03-17 10:15:00,40.12,40.12,39.89,40.12,36400.0,23.5675,23.5675,23.4324,23.5675,36400.0
2008-03-17 10:20:00,40.11,40.33,40.0,40.29,49100.0,23.5616,23.6909,23.497,23.6674,49100.0
2008-03-17 10:25:00,40.27,40.4,40.13,40.14,42300.0,23.6556,23.732,23.5734,23.5792,42300.0
2008-03-17 10:30:00,40.12,40.23,39.69,39.75,67700.0,23.5675,23.6321,23.3149,23.3501,67700.0
2008-03-17 10:35:00,39.74,39.93,39.57,39.93,54000.0,23.3443,23.4559,23.2444,23.4559,54000.0
2008-03-17 10:40:00,39.93,40.18,39.92,39.99,41400.0,23.4559,23.6027,23.45,23.4911,41400.0
2008-03-17 10:45:00,39.97,40.0,39.79,39.89,57800.0,23.4794,23.497,23.3736,23.4324,57800.0
2008-03-17 10:50:00,39.89,40.09,39.81,39.91,59800.0,23.4324,23.5499,23.3854,23.4441,59800.0
2008-03-17 10:55:00,39.86,39.88,39.54,39.57,48500.0,23.4148,23.4265,23.2268,23.2444,48500.0
2008-03-17 11:00:00,39.55,39.69,39.5,39.51,120400.0,23.2327,23.3149,23.2033,23.2092,120400.0
2008-03-17 11:05:00,39.5,39.84,39.42,39.69,57400.0,23.2033,23.403,23.1563,23.3149,57400.0
2008-03-17 11:10:00,39.68,39.79,39.55,39.62,48100.0,23.309,23.3736,23.2327,23.2738,48100.0
2008-03-17 11:15:00,39.62,39.63,39.42,39.54,33800.0,23.2738,23.2797,23.1563,23.2268,33800.0
2008-03-17 11:20:00,39.53,39.55,39.34,39.34,73700.0,23.2209,23.2327,23.1093,23.1093,73700.0
2008-03-17 11:25:00,39.37,39.41,39.26,39.35,136200.0,23.1269,23.1504,23.0623,23.1152,136200.0
2008-03-17 11:30:00,39.34,39.45,39.32,39.39,163300.0,23.1093,23.1739,23.0976,23.1387,163300.0
2008-03-17 11:35:00,39.42,39.51,39.3,39.35,65800.0,23.1563,23.2092,23.0858,23.1152,65800.0
2008-03-17 11:40:00,39.38,39.43,39.25,39.35,32800.0,23.1328,23.1622,23.0564,23.1152,32800.0
2008-03-17 11:45:00,39.35,39.43,39.3,39.34,39800.0,23.1152,23.1622,23.0858,23.1093,39800.0
2008-03-17 11:50:00,39.32,39.36,39.18,39.2,72600.0,23.0976,23.121,23.0153,23.0271,72600.0
2008-03-17 11:55:00,39.19,39.2,39.05,39.17,81200.0,23.0212,23.0271,22.9389,23.0094,81200.0
2008-03-17 12:00:00,39.15,39.28,39.07,39.24,71800.0,22.9977,23.0741,22.9507,23.0506,71800.0
2008-03-17 12:05:00,39.25,39.33,39.19,39.2,72800.0,23.0564,23.1034,23.0212,23.0271,72800.0
2008-03-17 12:10:00,39.2,39.22,39.14,39.2,40400.0,23.0271,23.0388,22.9918,23.0271,40400.0
2008-03-17 12:15:00,39.2,39.31,39.19,39.24,49500.0,23.0271,23.0917,23.0212,23.0506,49500.0
2008-03-17 12:20:00,39.24,39.24,39.14,39.14,61400.0,23.0506,23.0506,22.9918,22.9918,61400.0
2008-03-17 12:25:00,39.14,39.25,39.12,39.23,67300.0,22.9918,23.0564,22.9801,23.0447,67300.0
2008-03-17 12:30:00,39.21,39.34,39.08,39.21,47400.0,23.0329,23.1093,22.9566,23.0329,47400.0
2008-03-17 12:35:00,39.18,39.32,39.15,39.2,32800.0,23.0153,23.0976,22.9977,23.0271,32800.0
2008-03-17 12:40:00,39.2,39.3,39.1,39.2,38400.0,23.0271,23.0858,22.9683,23.0271,38400.0
2008-03-17 12:45:00,39.2,39.31,39.13,39.19,34600.0,23.0271,23.0917,22.9859,23.0212,34600.0
2008-03-17 12:50:00,39.2,39.29,39.18,39.2,43400.0,23.0271,23.0799,23.0153,23.0271,43400.0
2008-03-17 12:55:00,39.2,39.34,39.19,39.24,33800.0,23.0271,23.1093,23.0212,23.0506,33800.0
2008-03-17 13:00:00,39.22,39.26,39.11,39.11,31100.0,23.0388,23.0623,22.9742,22.9742,31100.0
2008-03-17 13:05:00,39.11,39.12,39.01,39.08,50600.0,22.9742,22.9801,22.9155,22.9566,50600.0
2008-03-17 13:10:00,39.08,39.08,39.0,39.0,42600.0,22.9566,22.9566,22.9096,22.9096,42600.0
2008-03-17 13:15:00,39.0,39.03,38.88,38.93,65200.0,22.9096,22.9272,22.8391,22.8685,65200.0
2008-03-17 13:20:00,38.93,39.0,38.75,39.0,88700.0,22.8685,22.9096,22.7627,22.9096,88700.0
2008-03-17 13:25:00,38.98,39.08,38.85,38.96,73500.0,22.8978,22.9566,22.8215,22.8861,73500.0
2008-03-17 13:30:00,38.97,39.1,38.87,39.09,76900.0,22.892,22.9683,22.8332,22.9624,76900.0
2008-03-17 13:35:00,39.1,39.1,38.91,39.0,49500.0,22.9683,22.9683,22.8567,22.9096,49500.0
2008-03-17 13:40:00,39.0,39.2,38.96,39.18,45200.0,22.9096,23.0271,22.8861,23.0153,45200.0
2008-03-17 13:45:00,39.17,39.27,39.0,39.09,69500.0,23.0094,23.0682,22.9096,22.9624,69500.0
2008-03-17 13:50:00,39.08,39.2,38.99,39.2,99000.0,22.9566,23.0271,22.9037,23.0271,99000.0
2008-03-17 13:55:00,39.22,39.4,39.15,39.35,143100.0,23.0388,23.1445,22.9977,23.1152,143100.0
2008-03-17 14:00:00,39.36,39.42,39.25,39.35,95800.0,23.121,23.1563,23.0564,23.1152,95800.0
2008-03-17 14:05:00,39.35,39.55,39.3,39.53,184900.0,23.1152,23.2327,23.0858,23.2209,184900.0
2008-03-17 14:10:00,39.52,39.52,39.37,39.4,223600.0,23.215,23.215,23.1269,23.1445,223600.0
2008-03-17 14:15:00,39.4,39.44,39.28,39.3,235300.0,23.1445,23.168,23.0741,23.0858,235300.0
2008-03-17 14:20:00,39.31,39.42,39.27,39.4,171200.0,23.0917,23.1563,23.0682,23.1445,171200.0
2008-03-17 14:25:00,39.4,39.4,39.13,39.19,66100.0,23.1445,23.1445,22.9859,23.0212,66100.0
2008-03-17 14:30:00,39.19,39.31,39.08,39.14,90200.0,23.0212,23.0917,22.9566,22.9918,90200.0
2008-03-17 14:35:00,39.15,39.48,39.15,39.44,49400.0,22.9977,23.1915,22.9977,23.168,49400.0
2008-03-17 14:40:00,39.44,39.49,39.33,39.34,160200.0,23.168,23.1974,23.1034,23.1093,160200.0
2008-03-17 14:45:00,39.34,39.5,39.26,39.34,75100.0,23.1093,23.2033,23.0623,23.1093,75100.0
2008-03-17 14:50:00,39.34,39.52,39.26,39.37,106500.0,23.1093,23.215,23.0623,23.1269,106500.0
2008-03-17 14:55:00,39.37,39.67,39.36,39.4,122100.0,23.1269,23.3032,23.121,23.1445,122100.0
2008-03-17 15:00:00,39.42,39.52,39.27,39.45,144500.0,23.1563,23.215,23.0682,23.1739,144500.0
2008-03-17 15:05:00,39.46,39.59,39.44,39.47,164300.0,23.1798,23.2562,23.168,23.1857,164300.0
2008-03-17 15:10:00,39.46,39.5,39.34,39.49,119700.0,23.1798,23.2033,23.1093,23.1974,119700.0
2008-03-17 15:15:00,39.49,39.52,39.34,39.44,96200.0,23.1974,23.215,23.1093,23.168,96200.0
2008-03-17 15:20:00,39.45,39.66,39.41,39.6,182300.0,23.1739,23.2973,23.1504,23.262,182300.0
2008-03-17 15:25:00,39.6,39.8,39.41,39.41,160100.0,23.262,23.3795,23.1504,23.1504,160100.0
2008-03-17 15:30:00,39.4,39.69,39.38,39.66,182200.0,23.1445,23.3149,23.1328,23.2973,182200.0
2008-03-17 15:35:00,39.65,39.86,39.57,39.69,182100.0,23.2914,23.4148,23.2444,23.3149,182100.0
2008-03-17 15:40:00,39.7,39.86,39.62,39.64,212100.0,23.3208,23.4148,23.2738,23.2855,212100.0
2008-03-17 15:45:00,39.64,39.73,39.52,39.69,140200.0,23.2855,23.3384,23.215,23.3149,140200.0
2008-03-17 15:50:00,39.69,39.75,39.55,39.69,114400.0,23.3149,23.3501,23.2327,23.3149,114400.0
2008-03-17 15:55:00,39.7,39.7,39.42,39.43,184300.0,23.3208,23.3208,23.1563,23.1622,184300.0
2008-03-18 09:30:00,40.11,41.08,39.77,40.83,220100.0,23.5616,24.1314,23.3619,23.9846,220100.0
2008-03-18 09:35:00,40.83,40.88,40.5,40.55,105300.0,23.9846,24.0139,23.7907,23.8201,105300.0
2008-03-18 09:40:00,40.55,40.55,40.32,40.49,147900.0,23.8201,23.8201,23.685,23.7848,147900.0
2008-03-18 09:45:00,40.51,40.55,40.29,40.45,104400.0,23.7966,23.8201,23.6674,23.7613,104400.0
2008-03-18 09:50:00,40.46,40.58,40.35,40.4,89200.0,23.7672,23.8377,23.7026,23.732,89200.0
2008-03-18 09:55:00,40.39,40.59,40.39,40.54,56900.0,23.7261,23.8436,23.7261,23.8142,56900.0
2008-03-18 10:00:00,40.55,40.68,40.55,40.67,74500.0,23.8201,23.8965,23.8201,23.8906,74500.0
2008-03-18 10:05:00,40.67,40.75,40.61,40.67,188900.0,23.8906,23.9376,23.8553,23.8906,188900.0
2008-03-18 10:10:00,40.69,40.75,40.6,40.7,91100.0,23.9023,23.9376,23.8495,23.9082,91100.0
2008-03-18 10:15:00,40.69,40.72,40.5,40.54,131100.0,23.9023,23.9199,23.7907,23.8142,131100.0
2008-03-18 10:20:00,40.53,40.58,40.44,40.45,108400.0,23.8083,23.8377,23.7555,23.7613,108400.0
2008-03-18 10:25:00,40.46,40.55,40.46,40.48,82400.0,23.7672,23.8201,23.7672,23.779,82400.0
2008-03-18 10:30:00,40.48,40.48,40.29,40.31,98500.0,23.779,23.779,23.6674,23.6791,98500.0
2008-03-18 10:35:00,40.3,40.4,40.29,40.31,95000.0,23.6732,23.732,23.6674,23.6791,95000.0
2008-03-18 10:40:00,40.31,40.47,40.3,40.43,109800.0,23.6791,23.7731,23.6732,23.7496,109800.0
2008-03-18 10:45:00,40.43,40.52,40.34,40.51,55000.0,23.7496,23.8025,23.6967,23.7966,55000.0
2008-03-18 10:50:00,40.5,40.8,40.5,40.76,52900.0,23.7907,23.9669,23.7907,23.9434,52900.0
2008-03-18 10:55:00,40.74,40.78,40.58,40.64,203400.0,23.9317,23.9552,23.8377,23.873,203400.0
2008-03-18 11:00:00,40.7,40.7,40.6,40.7,58400.0,23.9082,23.9082,23.8495,23.9082,58400.0
2008-03-18 11:05:00,40.7,40.79,40.68,40.74,71000.0,23.9082,23.9611,23.8965,23.9317,71000.0
2008-03-18 11:10:00,40.74,40.74,40.63,40.64,44400.0,23.9317,23.9317,23.8671,23.873,44400.0
2008-03-18 11:15:00,40.64,40.73,40.63,40.72,53100.0,23.873,23.9258,23.8671,23.9199,53100.0
2008-03-18 11:20:00,40.72,40.86,40.72,40.86,62000.0,23.9199,24.0022,23.9199,24.0022,62000.0
2008-03-18 11:25:00,40.87,41.0,40.82,40.96,103800.0,24.0081,24.0844,23.9787,24.0609,103800.0
2008-03-18 11:30:00,40.97,41.05,40.94,41.02,183500.0,24.0668,24.1138,24.0492,24.0962,183500.0
2008-03-18 11:35:00,41.01,41.15,41.01,41.13,125500.0,24.0903,24.1725,24.0903,24.1608,125500.0
2008-03-18 11:40:00,41.13,41.15,40.99,41.0,63600.0,24.1608,24.1725,24.0786,24.0844,63600.0
2008-03-18 11:45:00,41.01,41.01,40.94,40.96,54800.0,24.0903,24.0903,24.0492,24.0609,54800.0
2008-03-18 11:50:00,40.95,40.96,40.82,40.82,76900.0,24.0551,24.0609,23.9787,23.9787,76900.0
2008-03-18 11:55:00,40.82,40.83,40.63,40.67,66400.0,23.9787,23.9846,23.8671,23.8906,66400.0
2008-03-18 12:00:00,40.67,40.71,40.63,40.66,42100.0,23.8906,23.9141,23.8671,23.8847,42100.0
2008-03-18 12:05:00,40.65,40.82,40.63,40.77,49900.0,23.8788,23.9787,23.8671,23.9493,49900.0
2008-03-18 12:10:00,40.76,40.84,40.69,40.69,65900.0,23.9434,23.9904,23.9023,23.9023,65900.0
2008-03-18 12:15:00,40.7,40.79,40.68,40.79,39700.0,23.9082,23.9611,23.8965,23.9611,39700.0
2008-03-18 12:20:00,40.79,40.89,40.79,40.83,33500.0,23.9611,24.0198,23.9611,23.9846,33500.0
2008-03-18 12:25:00,40.83,40.9,40.77,40.9,32100.0,23.9846,24.0257,23.9493,24.0257,32100.0
2008-03-18 12:30:00,40.91,41.04,40.89,41.02,116600.0,24.0316,24.1079,24.0198,24.0962,116600.0
2008-03-18 12:35:00,41.02,41.16,40.96,41.14,75100.0,24.0962,24.1784,24.0609,24.1667,75100.0
2008-03-18 12:40:00,41.14,41.15,41.02,41.04,32100.0,24.1667,24.1725,24.0962,24.1079,32100.0
2008-03-18 12:45:00,41.04,41.04,40.97,40.97,33800.0,24.1079,24.1079,24.0668,24.0668,33800.0
2008-03-18 12:50:00,40.96,41.07,40.96,41.02,57400.0,24.0609,24.1255,24.0609,24.0962,57400.0
2008-03-18 12:55:00,41.02,41.1,41.02,41.1,43300.0,24.0962,24.1432,24.0962,24.1432,43300.0
2008-03-18 13:00:00,41.1,41.1,40.97,41.03,51900.0,24.1432,24.1432,24.0668,24.102,51900.0
2008-03-18 13:05:00,41.03,41.05,40.98,41.01,14700.0,24.102,24.1138,24.0727,24.0903,14700.0
2008-03-18 13:10:00,41.0,41.11,40.99,41.08,39500.0,24.0844,24.149,24.0786,24.1314,39500.0
2008-03-18 13:15:00,41.07,41.17,41.04,41.13,57000.0,24.1255,24.1843,24.1079,24.1608,57000.0
2008-03-18 13:20:00,41.13,41.18,41.11,41.15,42600.0,24.1608,24.1902,24.149,24.1725,42600.0
2008-03-18 13:25:00,41.17,41.17,41.1,41.14,32700.0,24.1843,24.1843,24.1432,24.1667,32700.0
2008-03-18 13:30:00,41.14,41.23,41.14,41.19,40500.0,24.1667,24.2195,24.1667,24.196,40500.0
2008-03-18 13:35:00,41.2,41.21,41.03,41.09,67300.0,24.2019,24.2078,24.102,24.1373,67300.0
2008-03-18 13:40:00,41.09,41.17,41.06,41.17,33400.0,24.1373,24.1843,24.1197,24.1843,33400.0
2008-03-18 13:45:00,41.17,41.25,41.14,41.21,48100.0,24.1843,24.2313,24.1667,24.2078,48100.0
2008-03-18 13:50:00,41.23,41.25,41.2,41.21,32100.0,24.2195,24.2313,24.2019,24.2078,32100.0
2008-03-18 13:55:00,41.22,41.25,41.18,41.18,27600.0,24.2137,24.2313,24.1902,24.1902,27600.0
2008-03-18 14:00:00,41.19,41.21,40.92,41.08,127400.0,24.196,24.2078,24.0374,24.1314,127400.0
2008-03-18 14:05:00,41.07,41.07,40.73,40.78,107200.0,24.1255,24.1255,23.9258,23.9552,107200.0
2008-03-18 14:10:00,40.8,40.8,40.4,40.4,132300.0,23.9669,23.9669,23.732,23.732,132300.0
2008-03-18 14:15:00,40.4,40.67,40.17,40.65,185000.0,23.732,23.8906,23.5969,23.8788,185000.0
2008-03-18 14:20:00,40.65,40.95,40.39,40.6,125500.0,23.8788,24.0551,23.7261,23.8495,125500.0
2008-03-18 14:25:00,40.62,40.66,40.29,40.4,115000.0,23.8612,23.8847,23.6674,23.732,115000.0
2008-03-18 14:30:00,40.4,40.44,39.95,40.16,158600.0,23.732,23.7555,23.4676,23.591,158600.0
2008-03-18 14:35:00,40.16,40.41,39.94,40.18,144500.0,23.591,23.7378,23.4618,23.6027,144500.0
2008-03-18 14:40:00,40.19,40.44,40.11,40.31,123300.0,23.6086,23.7555,23.5616,23.6791,123300.0
2008-03-18 14:45:00,40.31,40.6,40.28,40.5,146400.0,23.6791,23.8495,23.6615,23.7907,146400.0
2008-03-18 14:50:00,40.5,40.85,40.45,40.72,148500.0,23.7907,23.9963,23.7613,23.9199,148500.0
2008-03-18 14:55:00,40.73,40.8,40.56,40.75,215000.0,23.9258,23.9669,23.826,23.9376,215000.0
2008-03-18 15:00:00,40.74,40.76,40.42,40.68,134300.0,23.9317,23.9434,23.7437,23.8965,134300.0
2008-03-18 15:05:00,40.67,40.83,40.58,40.81,87100.0,23.8906,23.9846,23.8377,23.9728,87100.0
2008-03-18 15:10:00,40.81,40.81,40.51,40.64,108000.0,23.9728,23.9728,23.7966,23.873,108000.0
2008-03-18 15:15:00,40.64,40.75,40.54,40.69,87500.0,23.873,23.9376,23.8142,23.9023,87500.0
2008-03-18 15:20:00,40.69,40.8,40.64,40.75,155100.0,23.9023,23.9669,23.873,23.9376,155100.0
2008-03-18 15:25:00,40.73,40.76,40.52,40.59,124700.0,23.9258,23.9434,23.8025,23.8436,124700.0
2008-03-18 15:30:00,40.6,40.8,40.54,40.66,118400.0,23.8495,23.9669,23.8142,23.8847,118400.0
2008-03-18 15:35:00,40.67,40.89,40.65,40.83,119300.0,23.8906,24.0198,23.8788,23.9846,119300.0
2008-03-18 15:40:00,40.84,41.08,40.84,41.02,167700.0,23.9904,24.1314,23.9904,24.0962,167700.0
2008-03-18 15:45:00,41.02,41.06,40.8,40.83,147600.0,24.0962,24.1197,23.9669,23.9846,147600.0
2008-03-18 15:50:00,40.81,41.09,40.8,41.03,257600.0,23.9728,24.1373,23.9669,24.102,257600.0
2008-03-18 15:55:00,41.0,41.15,40.97,41.07,218300.0,24.0844,24.1725,24.0668,24.1255,218300.0
2008-03-19 09:30:00,41.23,41.4,40.91,41.27,205400.0,24.2195,24.3194,24.0316,24.243,205400.0
2008-03-19 09:35:00,41.28,41.38,41.11,41.16,36300.0,24.2489,24.3076,24.149,24.1784,36300.0
2008-03-19 09:40:00,41.16,41.5,41.12,41.45,38100.0,24.1784,24.3781,24.1549,24.3488,38100.0
2008-03-19 09:45:00,41.43,41.57,41.32,41.57,67800.0,24.337,24.4193,24.2724,24.4193,67800.0
2008-03-19 09:50:00,41.58,41.67,41.53,41.59,75200.0,24.4251,24.478,24.3958,24.431,75200.0
2008-03-19 09:55:00,41.6,41.63,41.48,41.52,96500.0,24.4369,24.4545,24.3664,24.3899,96500.0
2008-03-19 10:00:00,41.52,41.7,41.46,41.67,95300.0,24.3899,24.4956,24.3546,24.478,95300.0
2008-03-19 10:05:00,41.67,41.7,41.41,41.42,111300.0,24.478,24.4956,24.3253,24.3311,111300.0
2008-03-19 10:10:00,41.42,41.45,41.09,41.1,89900.0,24.3311,24.3488,24.1373,24.1432,89900.0
2008-03-19 10:15:00,41.09,41.23,41.07,41.15,62800.0,24.1373,24.2195,24.1255,24.1725,62800.0
2008-03-19 10:20:00,41.16,41.32,41.12,41.18,68700.0,24.1784,24.2724,24.1549,24.1902,68700.0
2008-03-19 10:25:00,41.2,41.24,40.89,41.01,67800.0,24.2019,24.2254,24.0198,24.0903,67800.0
2008-03-19 10:30:00,40.99,40.99,40.81,40.85,64900.0,24.0786,24.0786,23.9728,23.9963,64900.0
2008-03-19 10:35:00,40.85,40.95,40.81,40.88,51900.0,23.9963,24.0551,23.9728,24.0139,51900.0
2008-03-19 10:40:00,40.88,40.93,40.85,40.93,65100.0,24.0139,24.0433,23.9963,24.0433,65100.0
2008-03-19 10:45:00,40.96,41.17,40.94,41.16,53300.0,24.0609,24.1843,24.0492,24.1784,53300.0
2008-03-19 10:50:00,41.17,41.26,41.17,41.21,47100.0,24.1843,24.2372,24.1843,24.2078,47100.0
2008-03-19 10:55:00,41.19,41.22,41.12,41.2,42700.0,24.196,24.2137,24.1549,24.2019,42700.0
2008-03-19 11:00:00,41.21,41.38,41.08,41.36,42400.0,24.2078,24.3076,24.1314,24.2959,42400.0
2008-03-19 11:05:00,41.35,41.38,41.21,41.35,37000.0,24.29,24.3076,24.2078,24.29,37000.0
2008-03-19 11:10:00,41.35,41.41,41.26,41.38,41300.0,24.29,24.3253,24.2372,24.3076,41300.0
2008-03-19 11:15:00,41.39,41.44,41.32,41.34,22900.0,24.3135,24.3429,24.2724,24.2842,22900.0
2008-03-19 11:20:00,41.34,41.45,41.22,41.39,43100.0,24.2842,24.3488,24.2137,24.3135,43100.0
2008-03-19 11:25:00,41.41,41.48,41.37,41.4,36300.0,24.3253,24.3664,24.3018,24.3194,36300.0
2008-03-19 11:30:00,41.4,41.51,41.39,41.49,54900.0,24.3194,24.384,24.3135,24.3723,54900.0
2008-03-19 11:35:00,41.46,41.54,41.4,41.47,37000.0,24.3546,24.4016,24.3194,24.3605,37000.0
2008-03-19 11:40:00,41.46,41.54,41.4,41.4,35300.0,24.3546,24.4016,24.3194,24.3194,35300.0
2008-03-19 11:45:00,41.41,41.43,41.25,41.34,36500.0,24.3253,24.337,24.2313,24.2842,36500.0
2008-03-19 11:50:00,41.32,41.45,41.3,41.36,29100.0,24.2724,24.3488,24.2607,24.2959,29100.0
2008-03-19 11:55:00,41.37,41.42,41.21,41.21,26700.0,24.3018,24.3311,24.2078,24.2078,26700.0
2008-03-19 12:00:00,41.2,41.27,41.05,41.13,47100.0,24.2019,24.243,24.1138,24.1608,47100.0
2008-03-19 12:05:00,41.14,41.42,41.13,41.41,24400.0,24.1667,24.3311,24.1608,24.3253,24400.0
2008-03-19 12:10:00,41.41,41.46,41.2,41.2,26200.0,24.3253,24.3546,24.2019,24.2019,26200.0
2008-03-19 12:15:00,41.19,41.35,41.13,41.28,29500.0,24.196,24.29,24.1608,24.2489,29500.0
2008-03-19 12:20:00,41.27,41.29,41.12,41.13,28900.0,24.243,24.2548,24.1549,24.1608,28900.0
2008-03-19 12:25:00,41.13,41.2,41.1,41.11,27800.0,24.1608,24.2019,24.1432,24.149,27800.0
2008-03-19 12:30:00,41.13,41.23,41.12,41.17,27200.0,24.1608,24.2195,24.1549,24.1843,27200.0
2008-03-19 12:35:00,41.18,41.18,41.05,41.06,33100.0,24.1902,24.1902,24.1138,24.1197,33100.0
2008-03-19 12:40:00,41.06,41.07,40.88,40.97,37000.0,24.1197,24.1255,24.0139,24.0668,37000.0
2008-03-19 12:45:00,41.0,41.17,40.97,41.14,53200.0,24.0844,24.1843,24.0668,24.1667,53200.0
2008-03-19 12:50:00,41.16,41.3,41.11,41.17,40100.0,24.1784,24.2607,24.149,24.1843,40100.0
2008-03-19 12:55:00,41.16,41.25,41.01,41.02,29300.0,24.1784,24.2313,24.0903,24.0962,29300.0
2008-03-19 13:00:00,41.02,41.15,40.92,40.99,46400.0,24.0962,24.1725,24.0374,24.0786,46400.0
2008-03-19 13:05:00,40.99,41.16,40.97,41.01,35800.0,24.0786,24.1784,24.0668,24.0903,35800.0
2008-03-19 13:10:00,41.01,41.07,40.94,40.95,31700.0,24.0903,24.1255,24.0492,24.0551,31700.0
2008-03-19 13:15:00,40.97,41.14,40.89,41.12,52500.0,24.0668,24.1667,24.0198,24.1549,52500.0
2008-03-19 13:20:00,41.12,41.19,41.05,41.1,62900.0,24.1549,24.196,24.1138,24.1432,62900.0
2008-03-19 13:25:00,41.11,41.12,40.88,40.94,52600.0,24.149,24.1549,24.0139,24.0492,52600.0
2008-03-19 13:30:00,40.93,40.99,40.82,40.88,65900.0,24.0433,24.0786,23.9787,24.0139,65900.0
2008-03-19 13:35:00,40.87,40.94,40.73,40.91,50100.0,24.0081,24.0492,23.9258,24.0316,50100.0
2008-03-19 13:40:00,40.89,41.01,40.8,40.95,48800.0,24.0198,24.0903,23.9669,24.0551,48800.0
2008-03-19 13:45:00,40.95,41.06,40.88,40.93,41400.0,24.0551,24.1197,24.0139,24.0433,41400.0
2008-03-19 13:50:00,40.91,40.91,40.61,40.83,48800.0,24.0316,24.0316,23.8553,23.9846,48800.0
2008-03-19 13:55:00,40.83,40.88,40.74,40.8,40900.0,23.9846,24.0139,23.9317,23.9669,40900.0
2008-03-19 14:00:00,40.8,40.92,40.72,40.72,77900.0,23.9669,24.0374,23.9199,23.9199,77900.0
2008-03-19 14:05:00,40.74,40.85,40.63,40.79,175000.0,23.9317,23.9963,23.8671,23.9611,175000.0
2008-03-19 14:10:00,40.8,40.95,40.75,40.88,61400.0,23.9669,24.0551,23.9376,24.0139,61400.0
2008-03-19 14:15:00,40.89,40.92,40.63,40.77,66500.0,24.0198,24.0374,23.8671,23.9493,66500.0
2008-03-19 14:20:00,40.77,40.98,40.77,40.94,49600.0,23.9493,24.0727,23.9493,24.0492,49600.0
2008-03-19 14:25:00,40.93,41.04,40.89,40.96,51300.0,24.0433,24.1079,24.0198,24.0609,51300.0
2008-03-19 14:30:00,40.96,41.02,40.72,40.72,59100.0,24.0609,24.0962,23.9199,23.9199,59100.0
2008-03-19 14:35:00,40.72,40.83,40.5,40.61,67200.0,23.9199,23.9846,23.7907,23.8553,67200.0
2008-03-19 14:40:00,40.58,40.76,40.53,40.73,51300.0,23.8377,23.9434,23.8083,23.9258,51300.0
2008-03-19 14:45:00,40.74,40.86,40.7,40.7,51500.0,23.9317,24.0022,23.9082,23.9082,51500.0
2008-03-19 14:50:00,40.7,40.92,40.7,40.92,48000.0,23.9082,24.0374,23.9082,24.0374,48000.0
2008-03-19 14:55:00,40.92,41.04,40.85,40.97,55500.0,24.0374,24.1079,23.9963,24.0668,55500.0
2008-03-19 15:00:00,40.97,40.97,40.78,40.9,73400.0,24.0668,24.0668,23.9552,24.0257,73400.0
2008-03-19 15:05:00,40.9,41.13,40.9,41.01,58600.0,24.0257,24.1608,24.0257,24.0903,58600.0
2008-03-19 15:10:00,41.02,41.12,40.86,40.89,67400.0,24.0962,24.1549,24.0022,24.0198,67400.0
2008-03-19 15:15:00,40.88,40.97,40.83,40.85,52800.0,24.0139,24.0668,23.9846,23.9963,52800.0
2008-03-19 15:20:00,40.84,40.97,40.71,40.71,97200.0,23.9904,24.0668,23.9141,23.9141,97200.0
2008-03-19 15:25:00,40.71,40.8,40.67,40.7,53600.0,23.9141,23.9669,23.8906,23.9082,53600.0
2008-03-19 15:30:00,40.72,40.84,40.66,40.66,93500.0,23.9199,23.9904,23.8847,23.8847,93500.0
2008-03-19 15:35:00,40.66,40.71,40.46,40.48,119800.0,23.8847,23.9141,23.7672,23.779,119800.0
2008-03-19 15:40:00,40.46,40.74,40.45,40.72,157700.0,23.7672,23.9317,23.7613,23.9199,157700.0
2008-03-19 15:45:00,40.72,40.76,40.6,40.75,124400.0,23.9199,23.9434,23.8495,23.9376,124400.0
2008-03-19 15:50:00,40.75,40.79,40.57,40.57,170800.0,23.9376,23.9611,23.8318,23.8318,170800.0
2008-03-19 15:55:00,40.57,40.71,40.43,40.53,200400.0,23.8318,23.9141,23.7496,23.8083,200400.0
2008-03-20 09:30:00,40.52,40.73,40.34,40.44,614300.0,23.8025,23.9258,23.6967,23.7555,614300.0
2008-03-20 09:35:00,40.45,40.69,40.44,40.62,94900.0,23.7613,23.9023,23.7555,23.8612,94900.0
2008-03-20 09:40:00,40.61,40.71,40.53,40.58,66300.0,23.8553,23.9141,23.8083,23.8377,66300.0
2008-03-20 09:45:00,40.59,40.88,40.57,40.85,81500.0,23.8436,24.0139,23.8318,23.9963,81500.0
2008-03-20 09:50:00,40.84,40.99,40.7,40.93,80300.0,23.9904,24.0786,23.9082,24.0433,80300.0
2008-03-20 09:55:00,40.95,41.38,40.94,41.26,116500.0,24.0551,24.3076,24.0492,24.2372,116500.0
2008-03-20 10:00:00,41.29,41.61,41.25,41.34,134400.0,24.2548,24.4428,24.2313,24.2842,134400.0
2008-03-20 10:05:00,41.39,41.44,41.06,41.17,79500.0,24.3135,24.3429,24.1197,24.1843,79500.0
2008-03-20 10:10:00,41.16,41.32,41.14,41.22,62500.0,24.1784,24.2724,24.1667,24.2137,62500.0
2008-03-20 10:15:00,41.22,41.56,41.22,41.43,79000.0,24.2137,24.4134,24.2137,24.337,79000.0
2008-03-20 10:20:00,41.43,41.51,41.32,41.32,108000.0,24.337,24.384,24.2724,24.2724,108000.0
2008-03-20 10:25:00,41.32,41.35,41.24,41.28,64400.0,24.2724,24.29,24.2254,24.2489,64400.0
2008-03-20 10:30:00,41.26,41.32,41.23,41.26,99400.0,24.2372,24.2724,24.2195,24.2372,99400.0
2008-03-20 10:35:00,41.25,41.5,41.22,41.41,194500.0,24.2313,24.3781,24.2137,24.3253,194500.0
2008-03-20 10:40:00,41.4,41.53,41.31,41.53,148400.0,24.3194,24.3958,24.2665,24.3958,148400.0
2008-03-20 10:45:00,41.53,41.79,41.53,41.66,93800.0,24.3958,24.5485,24.3958,24.4721,93800.0
2008-03-20 10:50:00,41.66,41.74,41.63,41.65,65200.0,24.4721,24.5191,24.4545,24.4663,65200.0
2008-03-20 10:55:00,41.65,41.89,41.63,41.84,98700.0,24.4663,24.6072,24.4545,24.5779,98700.0
2008-03-20 11:00:00,41.83,41.85,41.7,41.71,60400.0,24.572,24.5837,24.4956,24.5015,60400.0
2008-03-20 11:05:00,41.71,41.78,41.65,41.75,46400.0,24.5015,24.5426,24.4663,24.525,46400.0
2008-03-20 11:10:00,41.75,41.83,41.67,41.83,37100.0,24.525,24.572,24.478,24.572,37100.0
2008-03-20 11:15:00,41.83,41.99,41.82,41.93,60300.0,24.572,24.666,24.5661,24.6307,60300.0
2008-03-20 11:20:00,41.94,42.07,41.91,42.07,83400.0,24.6366,24.713,24.619,24.713,83400.0
2008-03-20 11:25:00,42.07,42.13,41.97,42.11,68300.0,24.713,24.7482,24.6542,24.7365,68300.0
2008-03-20 11:30:00,42.1,42.12,41.9,41.91,41600.0,24.7306,24.7423,24.6131,24.619,41600.0
2008-03-20 11:35:00,41.92,41.96,41.89,41.94,48600.0,24.6249,24.6484,24.6072,24.6366,48600.0
2008-03-20 11:40:00,41.93,41.94,41.79,41.82,44900.0,24.6307,24.6366,24.5485,24.5661,44900.0
2008-03-20 11:45:00,41.82,41.83,41.65,41.72,78700.0,24.5661,24.572,24.4663,24.5074,78700.0
2008-03-20 11:50:00,41.71,41.76,41.7,41.75,62600.0,24.5015,24.5309,24.4956,24.525,62600.0
2008-03-20 11:55:00,41.75,41.77,41.66,41.76,50000.0,24.525,24.5367,24.4721,24.5309,50000.0
2008-03-20 12:00:00,41.77,41.91,41.74,41.79,61100.0,24.5367,24.619,24.5191,24.5485,61100.0
2008-03-20 12:05:00,41.8,41.94,41.73,41.8,102400.0,24.5544,24.6366,24.5132,24.5544,102400.0
2008-03-20 12:10:00,41.78,41.81,41.67,41.75,44300.0,24.5426,24.5602,24.478,24.525,44300.0
2008-03-20 12:15:00,41.74,42.01,41.71,41.94,69200.0,24.5191,24.6777,24.5015,24.6366,69200.0
2008-03-20 12:20:00,41.95,42.05,41.79,41.79,53600.0,24.6425,24.7012,24.5485,24.5485,53600.0
2008-03-20 12:25:00,41.78,41.92,41.75,41.81,24000.0,24.5426,24.6249,24.525,24.5602,24000.0
2008-03-20 12:30:00,41.81,41.95,41.73,41.76,25600.0,24.5602,24.6425,24.5132,24.5309,25600.0
2008-03-20 12:35:00,41.72,41.76,41.59,41.65,56000.0,24.5074,24.5309,24.431,24.4663,56000.0
2008-03-20 12:40:00,41.65,41.8,41.59,41.65,77600.0,24.4663,24.5544,24.431,24.4663,77600.0
2008-03-20 12:45:00,41.66,41.73,41.57,41.69,25100.0,24.4721,24.5132,24.4193,24.4898,25100.0
2008-03-20 12:50:00,41.69,41.83,41.69,41.81,21700.0,24.4898,24.572,24.4898,24.5602,21700.0
2008-03-20 12:55:00,41.83,41.83,41.52,41.53,31500.0,24.572,24.572,24.3899,24.3958,31500.0
2008-03-20 13:00:00,41.53,41.68,41.52,41.62,52900.0,24.3958,24.4839,24.3899,24.4486,52900.0
2008-03-20 13:05:00,41.61,41.69,41.55,41.59,64200.0,24.4428,24.4898,24.4075,24.431,64200.0
2008-03-20 13:10:00,41.6,41.6,41.48,41.54,24900.0,24.4369,24.4369,24.3664,24.4016,24900.0
2008-03-20 13:15:00,41.54,41.64,41.47,41.64,26500.0,24.4016,24.4604,24.3605,24.4604,26500.0
2008-03-20 13:20:00,41.64,41.83,41.61,41.81,62900.0,24.4604,24.572,24.4428,24.5602,62900.0
2008-03-20 13:25:00,41.82,41.93,41.82,41.86,66000.0,24.5661,24.6307,24.5661,24.5896,66000.0
2008-03-20 13:30:00,41.85,42.06,41.82,41.98,75700.0,24.5837,24.7071,24.5661,24.6601,75700.0
2008-03-20 13:35:00,41.99,42.06,41.93,42.02,63200.0,24.666,24.7071,24.6307,24.6836,63200.0
2008-03-20 13:40:00,42.02,42.07,41.98,42.04,39900.0,24.6836,24.713,24.6601,24.6953,39900.0
2008-03-20 13:45:00,42.04,42.08,41.98,42.03,41300.0,24.6953,24.7188,24.6601,24.6895,41300.0
2008-03-20 13:50:00,42.03,42.09,41.97,42.09,36300.0,24.6895,24.7247,24.6542,24.7247,36300.0
2008-03-20 13:55:00,42.09,42.12,41.98,42.08,41700.0,24.7247,24.7423,24.6601,24.7188,41700.0
2008-03-20 14:00:00,42.1,42.18,42.01,42.02,61500.0,24.7306,24.7776,24.6777,24.6836,61500.0
2008-03-20 14:05:00,42.01,42.19,42.01,42.07,74300.0,24.6777,24.7835,24.6777,24.713,74300.0
2008-03-20 14:10:00,42.09,42.16,42.02,42.09,50300.0,24.7247,24.7658,24.6836,24.7247,50300.0
2008-03-20 14:15:00,42.11,42.2,42.0,42.05,45800.0,24.7365,24.7893,24.6719,24.7012,45800.0
2008-03-20 14:20:00,42.03,42.15,41.99,42.02,49100.0,24.6895,24.76,24.666,24.6836,49100.0
2008-03-20 14:25:00,42.04,42.18,42.02,42.15,24400.0,24.6953,24.7776,24.6836,24.76,24400.0
2008-03-20 14:30:00,42.15,42.25,42.14,42.24,50300.0,24.76,24.8187,24.7541,24.8128,50300.0
2008-03-20 14:35:00,42.24,42.35,42.24,42.35,84300.0,24.8128,24.8775,24.8128,24.8775,84300.0
2008-03-20 14:40:00,42.35,42.38,42.24,42.3,124100.0,24.8775,24.8951,24.8128,24.8481,124100.0
2008-03-20 14:45:00,42.32,42.4,42.3,42.39,51500.0,24.8598,24.9068,24.8481,24.9009,51500.0
2008-03-20 14:50:00,42.4,42.53,42.3,42.52,104600.0,24.9068,24.9832,24.8481,24.9773,104600.0
2008-03-20 14:55:00,42.52,42.54,42.41,42.49,81100.0,24.9773,24.9891,24.9127,24.9597,81100.0
2008-03-20 15:00:00,42.49,42.72,42.48,42.69,141600.0,24.9597,25.0948,24.9538,25.0772,141600.0
2008-03-20 15:05:00,42.68,42.73,42.6,42.66,103900.0,25.0713,25.1007,25.0243,25.0596,103900.0
2008-03-20 15:10:00,42.66,42.72,42.58,42.64,135000.0,25.0596,25.0948,25.0126,25.0478,135000.0
2008-03-20 15:15:00,42.63,42.68,42.56,42.59,138600.0,25.0419,25.0713,25.0008,25.0184,138600.0
2008-03-20 15:20:00,42.59,42.67,42.57,42.66,243500.0,25.0184,25.0654,25.0067,25.0596,243500.0
2008-03-20 15:25:00,42.65,42.67,42.49,42.55,185500.0,25.0537,25.0654,24.9597,24.9949,185500.0
2008-03-20 15:30:00,42.55,42.66,42.49,42.5,140000.0,24.9949,25.0596,24.9597,24.9656,140000.0
2008-03-20 15:35:00,42.5,42.5,42.28,42.37,307200.0,24.9656,24.9656,24.8363,24.8892,307200.0
2008-03-20 15:40:00,42.36,42.49,42.28,42.47,236900.0,24.8833,24.9597,24.8363,24.9479,236900.0
2008-03-20 15:45:00,42.46,42.67,42.42,42.51,293600.0,24.9421,25.0654,24.9186,24.9714,293600.0
2008-03-20 15:50:00,42.5,42.65,42.44,42.55,405600.0,24.9656,25.0537,24.9303,24.9949,405600.0
2008-03-20 15:55:00,42.55,42.58,40.47,42.44,701000.0,24.9949,25.0126,23.7731,24.9303,701000.0
2008-03-24 09:30:00,43.25,43.58,43.0,43.02,359000.0,25.4061,25.6,25.2593,25.271,359000.0
2008-03-24 09:35:00,43.01,43.37,42.95,43.36,202000.0,25.2652,25.4766,25.2299,25.4708,202000.0
2008-03-24 09:40:00,43.37,43.89,43.28,43.84,243100.0,25.4766,25.7821,25.4238,25.7527,243100.0
2008-03-24 09:45:00,43.81,43.88,43.65,43.76,165200.0,25.7351,25.7762,25.6411,25.7057,165200.0
2008-03-24 09:50:00,43.75,43.9,43.73,43.76,104000.0,25.6998,25.788,25.6881,25.7057,104000.0
2008-03-24 09:55:00,43.72,43.83,43.7,43.81,95700.0,25.6822,25.7468,25.6705,25.7351,95700.0
2008-03-24 10:00:00,43.8,44.1,43.8,44.08,259600.0,25.7292,25.9054,25.7292,25.8937,259600.0
2008-03-24 10:05:00,44.06,44.13,43.83,44.02,186100.0,25.8819,25.9231,25.7468,25.8585,186100.0
2008-03-24 10:10:00,44.01,44.07,43.83,44.01,462000.0,25.8526,25.8878,25.7468,25.8526,462000.0
2008-03-24 10:15:00,43.99,43.99,43.6,43.78,236900.0,25.8408,25.8408,25.6117,25.7175,236900.0
2008-03-24 10:20:00,43.8,43.85,43.5,43.52,278200.0,25.7292,25.7586,25.553,25.5647,278200.0
2008-03-24 10:25:00,43.5,43.76,43.5,43.71,154000.0,25.553,25.7057,25.553,25.6763,154000.0
2008-03-24 10:30:00,43.69,43.8,43.6,43.76,278000.0,25.6646,25.7292,25.6117,25.7057,278000.0
2008-03-24 10:35:00,43.76,43.91,43.73,43.79,151700.0,25.7057,25.7938,25.6881,25.7233,151700.0
2008-03-24 10:40:00,43.82,43.95,43.78,43.92,142900.0,25.741,25.8173,25.7175,25.7997,142900.0
2008-03-24 10:45:00,43.92,44.04,43.8,43.84,108500.0,25.7997,25.8702,25.7292,25.7527,108500.0
2008-03-24 10:50:00,43.83,43.86,43.73,43.73,85200.0,25.7468,25.7645,25.6881,25.6881,85200.0
2008-03-24 10:55:00,43.74,43.78,43.7,43.72,78900.0,25.694,25.7175,25.6705,25.6822,78900.0
2008-03-24 11:00:00,43.72,43.82,43.69,43.71,50300.0,25.6822,25.741,25.6646,25.6763,50300.0
2008-03-24 11:05:00,43.71,43.75,43.65,43.75,66300.0,25.6763,25.6998,25.6411,25.6998,66300.0
2008-03-24 11:10:00,43.75,43.93,43.74,43.88,84600.0,25.6998,25.8056,25.694,25.7762,84600.0
2008-03-24 11:15:00,43.88,43.93,43.69,43.78,121500.0,25.7762,25.8056,25.6646,25.7175,121500.0
2008-03-24 11:20:00,43.78,43.84,43.64,43.68,97400.0,25.7175,25.7527,25.6352,25.6587,97400.0
2008-03-24 11:25:00,43.68,43.89,43.63,43.8,63900.0,25.6587,25.7821,25.6294,25.7292,63900.0
2008-03-24 11:30:00,43.81,43.89,43.69,43.73,57800.0,25.7351,25.7821,25.6646,25.6881,57800.0
2008-03-24 11:35:00,43.74,43.77,43.62,43.76,46500.0,25.694,25.7116,25.6235,25.7057,46500.0
2008-03-24 11:40:00,43.78,43.89,43.69,43.78,64500.0,25.7175,25.7821,25.6646,25.7175,64500.0
2008-03-24 11:45:00,43.79,43.84,43.57,43.57,100900.0,25.7233,25.7527,25.5941,25.5941,100900.0
2008-03-24 11:50:00,43.57,43.64,43.45,43.49,97000.0,25.5941,25.6352,25.5236,25.5471,97000.0
2008-03-24 11:55:00,43.49,43.54,43.42,43.54,63400.0,25.5471,25.5765,25.506,25.5765,63400.0
2008-03-24 12:00:00,43.54,43.54,43.36,43.37,49900.0,25.5765,25.5765,25.4708,25.4766,49900.0
2008-03-24 12:05:00,43.37,43.37,43.17,43.28,72700.0,25.4766,25.4766,25.3591,25.4238,72700.0
2008-03-24 12:10:00,43.28,43.31,43.19,43.25,70500.0,25.4238,25.4414,25.3709,25.4061,70500.0
2008-03-24 12:15:00,43.26,43.35,43.24,43.33,40200.0,25.412,25.4649,25.4003,25.4531,40200.0
2008-03-24 12:20:00,43.33,43.38,43.25,43.31,80200.0,25.4531,25.4825,25.4061,25.4414,80200.0
2008-03-24 12:25:00,43.34,43.41,43.31,43.4,34300.0,25.459,25.5001,25.4414,25.4942,34300.0
2008-03-24 12:30:00,43.4,43.5,43.4,43.45,41500.0,25.4942,25.553,25.4942,25.5236,41500.0
2008-03-24 12:35:00,43.46,43.5,43.4,43.5,45000.0,25.5295,25.553,25.4942,25.553,45000.0
2008-03-24 12:40:00,43.49,43.5,43.41,43.47,25100.0,25.5471,25.553,25.5001,25.5354,25100.0
2008-03-24 12:45:00,43.47,43.58,43.43,43.53,48000.0,25.5354,25.6,25.5119,25.5706,48000.0
2008-03-24 12:50:00,43.53,43.68,43.49,43.6,65100.0,25.5706,25.6587,25.5471,25.6117,65100.0
2008-03-24 12:55:00,43.59,43.64,43.53,43.53,40400.0,25.6059,25.6352,25.5706,25.5706,40400.0
2008-03-24 13:00:00,43.53,43.55,43.41,43.46,42600.0,25.5706,25.5824,25.5001,25.5295,42600.0
2008-03-24 13:05:00,43.45,43.57,43.41,43.53,21800.0,25.5236,25.5941,25.5001,25.5706,21800.0
2008-03-24 13:10:00,43.53,43.58,43.48,43.53,30000.0,25.5706,25.6,25.5412,25.5706,30000.0
2008-03-24 13:15:00,43.53,43.63,43.5,43.53,63600.0,25.5706,25.6294,25.553,25.5706,63600.0
2008-03-24 13:20:00,43.52,43.66,43.5,43.53,52200.0,25.5647,25.647,25.553,25.5706,52200.0
2008-03-24 13:25:00,43.52,43.53,43.46,43.5,25200.0,25.5647,25.5706,25.5295,25.553,25200.0
2008-03-24 13:30:00,43.51,43.51,43.38,43.49,52900.0,25.5589,25.5589,25.4825,25.5471,52900.0
2008-03-24 13:35:00,43.48,43.55,43.3,43.49,79000.0,25.5412,25.5824,25.4355,25.5471,79000.0
2008-03-24 13:40:00,43.48,43.58,43.38,43.4,48000.0,25.5412,25.6,25.4825,25.4942,48000.0
2008-03-24 13:45:00,43.4,43.54,43.4,43.51,22400.0,25.4942,25.5765,25.4942,25.5589,22400.0
2008-03-24 13:50:00,43.48,43.55,43.43,43.43,33900.0,25.5412,25.5824,25.5119,25.5119,33900.0
2008-03-24 13:55:00,43.43,43.56,43.38,43.55,39600.0,25.5119,25.5882,25.4825,25.5824,39600.0
2008-03-24 14:00:00,43.54,43.54,43.34,43.37,66600.0,25.5765,25.5765,25.459,25.4766,66600.0
2008-03-24 14:05:00,43.37,43.48,43.35,43.45,52700.0,25.4766,25.5412,25.4649,25.5236,52700.0
2008-03-24 14:10:00,43.44,43.49,43.36,43.36,45200.0,25.5177,25.5471,25.4708,25.4708,45200.0
2008-03-24 14:15:00,43.35,43.52,43.33,43.52,43400.0,25.4649,25.5647,25.4531,25.5647,43400.0
2008-03-24 14:20:00,43.52,43.59,43.42,43.44,100900.0,25.5647,25.6059,25.506,25.5177,100900.0
2008-03-24 14:25:00,43.43,43.44,43.35,43.43,90900.0,25.5119,25.5177,25.4649,25.5119,90900.0
2008-03-24 14:30:00,43.44,43.49,43.33,43.43,86600.0,25.5177,25.5471,25.4531,25.5119,86600.0
2008-03-24 14:35:00,43.43,43.5,43.3,43.37,128800.0,25.5119,25.553,25.4355,25.4766,128800.0
2008-03-24 14:40:00,43.36,43.48,43.33,43.42,73700.0,25.4708,25.5412,25.4531,25.506,73700.0
2008-03-24 14:45:00,43.42,43.42,43.22,43.23,111100.0,25.506,25.506,25.3885,25.3944,111100.0
2008-03-24 14:50:00,43.23,43.32,43.17,43.25,64000.0,25.3944,25.4473,25.3591,25.4061,64000.0
2008-03-24 14:55:00,43.25,43.26,43.1,43.16,69100.0,25.4061,25.412,25.318,25.3533,69100.0
2008-03-24 15:00:00,43.16,43.29,43.15,43.19,98400.0,25.3533,25.4296,25.3474,25.3709,98400.0
2008-03-24 15:05:00,43.19,43.22,43.04,43.09,107500.0,25.3709,25.3885,25.2828,25.3121,107500.0
2008-03-24 15:10:00,43.11,43.21,43.1,43.14,101100.0,25.3239,25.3826,25.318,25.3415,101100.0
2008-03-24 15:15:00,43.14,43.22,43.1,43.15,122800.0,25.3415,25.3885,25.318,25.3474,122800.0
2008-03-24 15:20:00,43.15,43.24,43.06,43.07,88700.0,25.3474,25.4003,25.2945,25.3004,88700.0
2008-03-24 15:25:00,43.08,43.25,43.06,43.07,102300.0,25.3063,25.4061,25.2945,25.3004,102300.0
2008-03-24 15:30:00,43.06,43.3,43.04,43.17,156100.0,25.2945,25.4355,25.2828,25.3591,156100.0
2008-03-24 15:35:00,43.18,43.29,43.11,43.18,143000.0,25.365,25.4296,25.3239,25.365,143000.0
2008-03-24 15:40:00,43.18,43.28,43.12,43.13,144000.0,25.365,25.4238,25.3298,25.3356,144000.0
2008-03-24 15:45:00,43.13,43.26,43.05,43.17,240400.0,25.3356,25.412,25.2886,25.3591,240400.0
2008-03-24 15:50:00,43.18,43.3,43.12,43.21,261400.0,25.365,25.4355,25.3298,25.3826,261400.0
2008-03-24 15:55:00,43.21,43.3,43.16,43.27,241600.0,25.3826,25.4355,25.3533,25.4179,241600.0
2008-03-25 09:30:00,43.26,43.68,42.45,42.53,216700.0,25.412,25.6587,24.9362,24.9832,216700.0
2008-03-25 09:35:00,42.53,42.93,42.5,42.9,58500.0,24.9832,25.2182,24.9656,25.2005,58500.0
2008-03-25 09:40:00,42.89,43.18,42.87,43.05,84100.0,25.1947,25.365,25.1829,25.2886,84100.0
2008-03-25 09:45:00,43.04,43.2,42.7,42.74,104800.0,25.2828,25.3768,25.083,25.1065,104800.0
2008-03-25 09:50:00,42.73,42.74,42.5,42.62,73900.0,25.1007,25.1065,24.9656,25.0361,73900.0
2008-03-25 09:55:00,42.59,42.75,42.52,42.58,94600.0,25.0184,25.1124,24.9773,25.0126,94600.0
2008-03-25 10:00:00,42.59,42.68,42.4,42.66,172100.0,25.0184,25.0713,24.9068,25.0596,172100.0
2008-03-25 10:05:00,42.67,42.7,42.31,42.34,130500.0,25.0654,25.083,24.854,24.8716,130500.0
2008-03-25 10:10:00,42.36,42.44,42.18,42.18,157600.0,24.8833,24.9303,24.7776,24.7776,157600.0
2008-03-25 10:15:00,42.19,42.53,42.15,42.32,247500.0,24.7835,24.9832,24.76,24.8598,247500.0
2008-03-25 10:20:00,42.31,42.42,42.19,42.22,109800.0,24.854,24.9186,24.7835,24.8011,109800.0
2008-03-25 10:25:00,42.23,42.27,42.02,42.08,87300.0,24.807,24.8305,24.6836,24.7188,87300.0
2008-03-25 10:30:00,42.07,42.34,42.04,42.29,96700.0,24.713,24.8716,24.6953,24.8422,96700.0
2008-03-25 10:35:00,42.29,42.29,42.05,42.19,41500.0,24.8422,24.8422,24.7012,24.7835,41500.0
2008-03-25 10:40:00,42.17,42.39,42.17,42.39,39300.0,24.7717,24.9009,24.7717,24.9009,39300.0
2008-03-25 10:45:00,42.39,42.43,42.24,42.43,41900.0,24.9009,24.9244,24.8128,24.9244,41900.0
2008-03-25 10:50:00,42.43,42.44,42.13,42.38,51800.0,24.9244,24.9303,24.7482,24.8951,51800.0
2008-03-25 10:55:00,42.39,42.45,42.28,42.36,49300.0,24.9009,24.9362,24.8363,24.8833,49300.0
2008-03-25 11:00:00,42.35,42.45,42.27,42.42,60900.0,24.8775,24.9362,24.8305,24.9186,60900.0
2008-03-25 11:05:00,42.42,42.45,42.25,42.25,62400.0,24.9186,24.9362,24.8187,24.8187,62400.0
2008-03-25 11:10:00,42.26,42.54,42.24,42.54,135600.0,24.8246,24.9891,24.8128,24.9891,135600.0
2008-03-25 11:15:00,42.52,42.55,42.3,42.4,171700.0,24.9773,24.9949,24.8481,24.9068,171700.0
2008-03-25 11:20:00,42.4,42.52,42.4,42.44,71000.0,24.9068,24.9773,24.9068,24.9303,71000.0
2008-03-25 11:25:00,42.45,42.63,42.41,42.62,60600.0,24.9362,25.0419,24.9127,25.0361,60600.0
2008-03-25 11:30:00,42.62,42.62,42.47,42.52,101800.0,25.0361,25.0361,24.9479,24.9773,101800.0
2008-03-25 11:35:00,42.5,42.52,42.33,42.36,86700.0,24.9656,24.9773,24.8657,24.8833,86700.0
2008-03-25 11:40:00,42.36,42.42,42.34,42.39,41800.0,24.8833,24.9186,24.8716,24.9009,41800.0
2008-03-25 11:45:00,42.39,42.43,42.24,42.25,64100.0,24.9009,24.9244,24.8128,24.8187,64100.0
2008-03-25 11:50:00,42.25,42.45,42.22,42.33,55600.0,24.8187,24.9362,24.8011,24.8657,55600.0
2008-03-25 11:55:00,42.33,42.34,42.1,42.17,81400.0,24.8657,24.8716,24.7306,24.7717,81400.0
2008-03-25 12:00:00,42.17,42.29,42.11,42.28,96200.0,24.7717,24.8422,24.7365,24.8363,96200.0
2008-03-25 12:05:00,42.27,42.39,42.27,42.34,36800.0,24.8305,24.9009,24.8305,24.8716,36800.0
2008-03-25 12:10:00,42.36,42.42,42.34,42.41,28000.0,24.8833,24.9186,24.8716,24.9127,28000.0
2008-03-25 12:15:00,42.42,42.53,42.4,42.5,38200.0,24.9186,24.9832,24.9068,24.9656,38200.0
2008-03-25 12:20:00,42.5,42.55,42.42,42.42,39500.0,24.9656,24.9949,24.9186,24.9186,39500.0
2008-03-25 12:25:00,42.43,42.6,42.41,42.57,39000.0,24.9244,25.0243,24.9127,25.0067,39000.0
2008-03-25 12:30:00,42.57,42.57,42.47,42.5,25800.0,25.0067,25.0067,24.9479,24.9656,25800.0
2008-03-25 12:35:00,42.5,42.53,42.45,42.5,32300.0,24.9656,24.9832,24.9362,24.9656,32300.0
2008-03-25 12:40:00,42.5,42.55,42.45,42.51,28500.0,24.9656,24.9949,24.9362,24.9714,28500.0
2008-03-25 12:45:00,42.52,42.65,42.5,42.63,66100.0,24.9773,25.0537,24.9656,25.0419,66100.0
2008-03-25 12:50:00,42.63,42.71,42.56,42.58,52600.0,25.0419,25.0889,25.0008,25.0126,52600.0
2008-03-25 12:55:00,42.6,42.6,42.42,42.45,64600.0,25.0243,25.0243,24.9186,24.9362,64600.0
2008-03-25 13:00:00,42.44,42.45,42.37,42.42,54100.0,24.9303,24.9362,24.8892,24.9186,54100.0
2008-03-25 13:05:00,42.42,42.57,42.41,42.57,54400.0,24.9186,25.0067,24.9127,25.0067,54400.0
2008-03-25 13:10:00,42.58,42.64,42.53,42.63,50900.0,25.0126,25.0478,24.9832,25.0419,50900.0
2008-03-25 13:15:00,42.64,42.67,42.6,42.62,39900.0,25.0478,25.0654,25.0243,25.0361,39900.0
2008-03-25 13:20:00,42.63,42.75,42.58,42.71,58400.0,25.0419,25.1124,25.0126,25.0889,58400.0
2008-03-25 13:25:00,42.69,42.69,42.61,42.64,24900.0,25.0772,25.0772,25.0302,25.0478,24900.0
2008-03-25 13:30:00,42.66,42.76,42.64,42.68,76500.0,25.0596,25.1183,25.0478,25.0713,76500.0
2008-03-25 13:35:00,42.7,42.76,42.6,42.6,42600.0,25.083,25.1183,25.0243,25.0243,42600.0
2008-03-25 13:40:00,42.61,42.71,42.6,42.7,25400.0,25.0302,25.0889,25.0243,25.083,25400.0
2008-03-25 13:45:00,42.7,42.84,42.62,42.8,47400.0,25.083,25.1653,25.0361,25.1418,47400.0
2008-03-25 13:50:00,42.81,42.86,42.78,42.86,34300.0,25.1477,25.177,25.13,25.177,34300.0
2008-03-25 13:55:00,42.86,43.0,42.85,42.93,101400.0,25.177,25.2593,25.1712,25.2182,101400.0
2008-03-25 14:00:00,42.93,42.93,42.74,42.91,51300.0,25.2182,25.2182,25.1065,25.2064,51300.0
2008-03-25 14:05:00,42.91,42.92,42.8,42.8,31500.0,25.2064,25.2123,25.1418,25.1418,31500.0
2008-03-25 14:10:00,42.82,42.85,42.75,42.79,14300.0,25.1535,25.1712,25.1124,25.1359,14300.0
2008-03-25 14:15:00,42.78,42.81,42.73,42.77,26800.0,25.13,25.1477,25.1007,25.1242,26800.0
2008-03-25 14:20:00,42.78,42.9,42.75,42.85,43300.0,25.13,25.2005,25.1124,25.1712,43300.0
2008-03-25 14:25:00,42.84,42.84,42.73,42.77,19000.0,25.1653,25.1653,25.1007,25.1242,19000.0
2008-03-25 14:30:00,42.76,42.81,42.71,42.73,43400.0,25.1183,25.1477,25.0889,25.1007,43400.0
2008-03-25 14:35:00,42.72,42.88,42.71,42.84,31100.0,25.0948,25.1888,25.0889,25.1653,31100.0
2008-03-25 14:40:00,42.84,42.93,42.78,42.83,78800.0,25.1653,25.2182,25.13,25.1594,78800.0
2008-03-25 14:45:00,42.84,42.91,42.75,42.86,63800.0,25.1653,25.2064,25.1124,25.177,63800.0
2008-03-25 14:50:00,42.86,42.94,42.8,42.94,75500.0,25.177,25.224,25.1418,25.224,75500.0
2008-03-25 14:55:00,42.95,42.98,42.89,42.93,60400.0,25.2299,25.2475,25.1947,25.2182,60400.0
2008-03-25 15:00:00,42.93,42.98,42.9,42.97,50100.0,25.2182,25.2475,25.2005,25.2417,50100.0
2008-03-25 15:05:00,42.97,42.98,42.83,42.87,92600.0,25.2417,25.2475,25.1594,25.1829,92600.0
2008-03-25 15:10:00,42.87,42.97,42.8,42.96,92200.0,25.1829,25.2417,25.1418,25.2358,92200.0
2008-03-25 15:15:00,42.95,42.96,42.82,42.87,54200.0,25.2299,25.2358,25.1535,25.1829,54200.0
2008-03-25 15:20:00,42.87,42.87,42.69,42.85,131200.0,25.1829,25.1829,25.0772,25.1712,131200.0
2008-03-25 15:25:00,42.85,42.86,42.72,42.81,67300.0,25.1712,25.177,25.0948,25.1477,67300.0
2008-03-25 15:30:00,42.81,42.89,42.77,42.78,87300.0,25.1477,25.1947,25.1242,25.13,87300.0
2008-03-25 15:35:00,42.79,42.81,42.69,42.75,67100.0,25.1359,25.1477,25.0772,25.1124,67100.0
2008-03-25 15:40:00,42.75,42.9,42.72,42.82,90000.0,25.1124,25.2005,25.0948,25.1535,90000.0
2008-03-25 15:45:00,42.82,42.87,42.77,42.8,102700.0,25.1535,25.1829,25.1242,25.1418,102700.0
2008-03-25 15:50:00,42.8,42.85,42.7,42.75,103900.0,25.1418,25.1712,25.083,25.1124,103900.0
2008-03-25 15:55:00,42.76,42.81,42.7,42.75,119300.0,25.1183,25.1477,25.083,25.1124,119300.0
2008-03-26 09:30:00,42.05,42.4,41.99,42.01,194400.0,24.7012,24.9068,24.666,24.6777,194400.0
2008-03-26 09:35:00,42.0,42.01,41.65,41.88,132600.0,24.6719,24.6777,24.4663,24.6014,132600.0
2008-03-26 09:40:00,41.84,41.99,41.8,41.97,66200.0,24.5779,24.666,24.5544,24.6542,66200.0
2008-03-26 09:45:00,41.97,42.03,41.86,41.98,120100.0,24.6542,24.6895,24.5896,24.6601,120100.0
2008-03-26 09:50:00,41.98,42.06,41.91,42.03,105000.0,24.6601,24.7071,24.619,24.6895,105000.0
2008-03-26 09:55:00,42.02,42.23,41.99,42.11,95000.0,24.6836,24.807,24.666,24.7365,95000.0
2008-03-26 10:00:00,42.14,42.37,42.05,42.06,109700.0,24.7541,24.8892,24.7012,24.7071,109700.0
2008-03-26 10:05:00,42.08,42.3,42.06,42.3,57600.0,24.7188,24.8481,24.7071,24.8481,57600.0
2008-03-26 10:10:00,42.31,42.4,42.19,42.24,130400.0,24.854,24.9068,24.7835,24.8128,130400.0
2008-03-26 10:15:00,42.24,42.3,42.11,42.11,72500.0,24.8128,24.8481,24.7365,24.7365,72500.0
2008-03-26 10:20:00,42.11,42.26,42.09,42.25,56400.0,24.7365,24.8246,24.7247,24.8187,56400.0
2008-03-26 10:25:00,42.24,42.39,42.2,42.37,48500.0,24.8128,24.9009,24.7893,24.8892,48500.0
2008-03-26 10:30:00,42.37,42.37,42.0,42.01,102500.0,24.8892,24.8892,24.6719,24.6777,102500.0
2008-03-26 10:35:00,42.01,42.03,41.89,41.91,124100.0,24.6777,24.6895,24.6072,24.619,124100.0
2008-03-26 10:40:00,41.92,41.97,41.84,41.84,46900.0,24.6249,24.6542,24.5779,24.5779,46900.0
2008-03-26 10:45:00,41.84,41.89,41.78,41.78,194700.0,24.5779,24.6072,24.5426,24.5426,194700.0
2008-03-26 10:50:00,41.78,41.84,41.77,41.83,105200.0,24.5426,24.5779,24.5367,24.572,105200.0
2008-03-26 10:55:00,41.84,41.91,41.81,41.87,49000.0,24.5779,24.619,24.5602,24.5955,49000.0
2008-03-26 11:00:00,41.88,41.98,41.87,41.96,49900.0,24.6014,24.6601,24.5955,24.6484,49900.0
2008-03-26 11:05:00,41.96,41.98,41.93,41.96,32100.0,24.6484,24.6601,24.6307,24.6484,32100.0
2008-03-26 11:10:00,41.96,42.0,41.94,41.98,35900.0,24.6484,24.6719,24.6366,24.6601,35900.0
2008-03-26 11:15:00,41.98,41.99,41.94,41.96,38500.0,24.6601,24.666,24.6366,24.6484,38500.0
2008-03-26 11:20:00,41.96,41.99,41.92,41.97,34900.0,24.6484,24.666,24.6249,24.6542,34900.0
2008-03-26 11:25:00,41.98,42.09,41.96,42.07,73100.0,24.6601,24.7247,24.6484,24.713,73100.0
2008-03-26 11:30:00,42.03,42.11,42.03,42.09,30500.0,24.6895,24.7365,24.6895,24.7247,30500.0
2008-03-26 11:35:00,42.1,42.11,41.99,42.02,33400.0,24.7306,24.7365,24.666,24.6836,33400.0
2008-03-26 11:40:00,42.01,42.03,41.9,41.96,50700.0,24.6777,24.6895,24.6131,24.6484,50700.0
2008-03-26 11:45:00,41.96,42.05,41.94,42.03,43400.0,24.6484,24.7012,24.6366,24.6895,43400.0
2008-03-26 11:50:00,42.03,42.13,42.02,42.1,44600.0,24.6895,24.7482,24.6836,24.7306,44600.0
2008-03-26 11:55:00,42.09,42.12,42.05,42.05,49400.0,24.7247,24.7423,24.7012,24.7012,49400.0
2008-03-26 12:00:00,42.05,42.08,41.99,42.0,35700.0,24.7012,24.7188,24.666,24.6719,35700.0
2008-03-26 12:05:00,42.0,42.11,42.0,42.08,22300.0,24.6719,24.7365,24.6719,24.7188,22300.0
2008-03-26 12:10:00,42.09,42.11,41.96,41.98,80400.0,24.7247,24.7365,24.6484,24.6601,80400.0
2008-03-26 12:15:00,41.98,42.02,41.94,41.94,53500.0,24.6601,24.6836,24.6366,24.6366,53500.0
2008-03-26 12:20:00,41.93,42.01,41.92,41.93,44600.0,24.6307,24.6777,24.6249,24.6307,44600.0
2008-03-26 12:25:00,41.93,41.99,41.92,41.97,33600.0,24.6307,24.666,24.6249,24.6542,33600.0
2008-03-26 12:30:00,41.97,41.99,41.94,41.94,35100.0,24.6542,24.666,24.6366,24.6366,35100.0
2008-03-26 12:35:00,41.94,42.0,41.88,42.0,73500.0,24.6366,24.6719,24.6014,24.6719,73500.0
2008-03-26 12:40:00,41.99,42.05,41.9,41.96,77300.0,24.666,24.7012,24.6131,24.6484,77300.0
2008-03-26 12:45:00,41.97,41.99,41.84,41.89,60900.0,24.6542,24.666,24.5779,24.6072,60900.0
2008-03-26 12:50:00,41.89,41.92,41.76,41.79,93000.0,24.6072,24.6249,24.5309,24.5485,93000.0
2008-03-26 12:55:00,41.8,41.97,41.76,41.88,62500.0,24.5544,24.6542,24.5309,24.6014,62500.0
2008-03-26 13:00:00,41.88,41.89,41.77,41.88,52400.0,24.6014,24.6072,24.5367,24.6014,52400.0
2008-03-26 13:05:00,41.87,41.97,41.78,41.86,64000.0,24.5955,24.6542,24.5426,24.5896,64000.0
2008-03-26 13:10:00,41.85,41.94,41.84,41.93,35300.0,24.5837,24.6366,24.5779,24.6307,35300.0
2008-03-26 13:15:00,41.93,41.99,41.93,41.97,48500.0,24.6307,24.666,24.6307,24.6542,48500.0
2008-03-26 13:20:00,41.97,42.02,41.91,41.95,38100.0,24.6542,24.6836,24.619,24.6425,38100.0
2008-03-26 13:25:00,41.95,42.04,41.95,42.04,43000.0,24.6425,24.6953,24.6425,24.6953,43000.0
2008-03-26 13:30:00,42.03,42.05,41.81,41.83,95400.0,24.6895,24.7012,24.5602,24.572,95400.0
2008-03-26 13:35:00,41.83,41.93,41.81,41.92,41100.0,24.572,24.6307,24.5602,24.6249,41100.0
2008-03-26 13:40:00,41.93,41.94,41.85,41.85,42100.0,24.6307,24.6366,24.5837,24.5837,42100.0
2008-03-26 13:45:00,41.84,41.95,41.84,41.94,39900.0,24.5779,24.6425,24.5779,24.6366,39900.0
2008-03-26 13:50:00,41.95,41.98,41.91,41.91,38300.0,24.6425,24.6601,24.619,24.619,38300.0
2008-03-26 13:55:00,41.91,41.93,41.91,41.92,20200.0,24.619,24.6307,24.619,24.6249,20200.0
2008-03-26 14:00:00,41.92,41.93,41.84,41.93,63400.0,24.6249,24.6307,24.5779,24.6307,63400.0
2008-03-26 14:05:00,41.91,42.1,41.91,42.07,123000.0,24.619,24.7306,24.619,24.713,123000.0
2008-03-26 14:10:00,42.06,42.18,42.06,42.18,86300.0,24.7071,24.7776,24.7071,24.7776,86300.0
2008-03-26 14:15:00,42.18,42.2,42.1,42.15,62900.0,24.7776,24.7893,24.7306,24.76,62900.0
2008-03-26 14:20:00,42.15,42.17,41.99,42.01,70500.0,24.76,24.7717,24.666,24.6777,70500.0
2008-03-26 14:25:00,42.01,42.11,42.0,42.09,125100.0,24.6777,24.7365,24.6719,24.7247,125100.0
2008-03-26 14:30:00,42.08,42.08,41.97,42.01,130100.0,24.7188,24.7188,24.6542,24.6777,130100.0
2008-03-26 14:35:00,42.02,42.13,42.0,42.05,81300.0,24.6836,24.7482,24.6719,24.7012,81300.0
2008-03-26 14:40:00,42.04,42.07,41.95,41.95,66800.0,24.6953,24.713,24.6425,24.6425,66800.0
2008-03-26 14:45:00,41.96,42.09,41.94,42.03,91800.0,24.6484,24.7247,24.6366,24.6895,91800.0
2008-03-26 14:50:00,42.04,42.12,42.01,42.1,53200.0,24.6953,24.7423,24.6777,24.7306,53200.0
2008-03-26 14:55:00,42.1,42.27,42.05,42.25,93800.0,24.7306,24.8305,24.7012,24.8187,93800.0
2008-03-26 15:00:00,42.25,42.29,42.16,42.16,97200.0,24.8187,24.8422,24.7658,24.7658,97200.0
2008-03-26 15:05:00,42.16,42.28,42.14,42.26,48300.0,24.7658,24.8363,24.7541,24.8246,48300.0
2008-03-26 15:10:00,42.27,42.28,42.06,42.08,60200.0,24.8305,24.8363,24.7071,24.7188,60200.0
2008-03-26 15:15:00,42.09,42.19,42.04,42.06,68000.0,24.7247,24.7835,24.6953,24.7071,68000.0
2008-03-26 15:20:00,42.05,42.15,42.02,42.15,64400.0,24.7012,24.76,24.6836,24.76,64400.0
2008-03-26 15:25:00,42.14,42.15,41.94,41.98,87900.0,24.7541,24.76,24.6366,24.6601,87900.0
2008-03-26 15:30:00,41.98,42.02,41.93,41.96,103200.0,24.6601,24.6836,24.6307,24.6484,103200.0
2008-03-26 15:35:00,41.95,41.98,41.85,41.88,160100.0,24.6425,24.6601,24.5837,24.6014,160100.0
2008-03-26 15:40:00,41.88,42.01,41.84,42.01,287000.0,24.6014,24.6777,24.5779,24.6777,287000.0
2008-03-26 15:45:00,42.01,42.09,41.93,42.07,203200.0,24.6777,24.7247,24.6307,24.713,203200.0
2008-03-26 15:50:00,42.08,42.23,42.04,42.15,640300.0,24.7188,24.807,24.6953,24.76,640300.0
2008-03-26 15:55:00,42.15,42.31,42.13,42.21,417600.0,24.76,24.854,24.7482,24.7952,417600.0
2008-03-27 09:30:00,42.3,43.08,42.3,42.85,135000.0,24.8481,25.3063,24.8481,25.1712,135000.0
2008-03-27 09:35:00,42.87,42.87,42.54,42.56,205900.0,25.1829,25.1829,24.9891,25.0008,205900.0
2008-03-27 09:40:00,42.56,43.05,42.55,43.0,152100.0,25.0008,25.2886,24.9949,25.2593,152100.0
2008-03-27 09:45:00,42.98,43.05,42.74,43.05,144100.0,25.2475,25.2886,25.1065,25.2886,144100.0
2008-03-27 09:50:00,43.04,43.08,42.82,42.89,193100.0,25.2828,25.3063,25.1535,25.1947,193100.0
2008-03-27 09:55:00,42.89,43.14,42.82,43.13,151000.0,25.1947,25.3415,25.1535,25.3356,151000.0
2008-03-27 10:00:00,43.13,43.14,42.89,42.9,99200.0,25.3356,25.3415,25.1947,25.2005,99200.0
2008-03-27 10:05:00,42.9,43.13,42.88,43.01,123600.0,25.2005,25.3356,25.1888,25.2652,123600.0
2008-03-27 10:10:00,43.02,43.09,42.95,43.04,137400.0,25.271,25.3121,25.2299,25.2828,137400.0
2008-03-27 10:15:00,43.04,43.09,42.92,42.94,159800.0,25.2828,25.3121,25.2123,25.224,159800.0
2008-03-27 10:20:00,42.93,43.05,42.88,43.0,129700.0,25.2182,25.2886,25.1888,25.2593,129700.0
2008-03-27 10:25:00,43.0,43.18,42.97,43.16,132700.0,25.2593,25.365,25.2417,25.3533,132700.0
2008-03-27 10:30:00,43.15,43.18,42.72,42.77,188100.0,25.3474,25.365,25.0948,25.1242,188100.0
2008-03-27 10:35:00,42.76,42.88,42.63,42.84,136900.0,25.1183,25.1888,25.0419,25.1653,136900.0
2008-03-27 10:40:00,42.85,42.89,42.68,42.81,122700.0,25.1712,25.1947,25.0713,25.1477,122700.0
2008-03-27 10:45:00,42.82,42.9,42.76,42.9,163500.0,25.1535,25.2005,25.1183,25.2005,163500.0
2008-03-27 10:50:00,42.9,43.17,42.86,43.1,243500.0,25.2005,25.3591,25.177,25.318,243500.0
2008-03-27 10:55:00,43.1,43.15,42.92,42.92,129900.0,25.318,25.3474,25.2123,25.2123,129900.0
2008-03-27 11:00:00,42.92,43.0,42.91,43.0,113800.0,25.2123,25.2593,25.2064,25.2593,113800.0
2008-03-27 11:05:00,43.0,43.02,42.92,42.97,111800.0,25.2593,25.271,25.2123,25.2417,111800.0
2008-03-27 11:10:00,42.98,43.04,42.91,42.95,83300.0,25.2475,25.2828,25.2064,25.2299,83300.0
2008-03-27 11:15:00,42.95,43.17,42.93,43.17,121500.0,25.2299,25.3591,25.2182,25.3591,121500.0
2008-03-27 11:20:00,43.16,43.25,43.01,43.09,104800.0,25.3533,25.4061,25.2652,25.3121,104800.0
2008-03-27 11:25:00,43.09,43.14,43.01,43.07,56900.0,25.3121,25.3415,25.2652,25.3004,56900.0
2008-03-27 11:30:00,43.06,43.16,43.02,43.09,47500.0,25.2945,25.3533,25.271,25.3121,47500.0
2008-03-27 11:35:00,43.1,43.18,43.08,43.18,66200.0,25.318,25.365,25.3063,25.365,66200.0
2008-03-27 11:40:00,43.17,43.33,43.15,43.31,70400.0,25.3591,25.4531,25.3474,25.4414,70400.0
2008-03-27 11:45:00,43.31,43.38,43.26,43.36,73500.0,25.4414,25.4825,25.412,25.4708,73500.0
2008-03-27 11:50:00,43.37,43.38,43.18,43.18,67300.0,25.4766,25.4825,25.365,25.365,67300.0
2008-03-27 11:55:00,43.18,43.18,43.1,43.1,33100.0,25.365,25.365,25.318,25.318,33100.0
2008-03-27 12:00:00,43.12,43.22,43.1,43.16,46500.0,25.3298,25.3885,25.318,25.3533,46500.0
2008-03-27 12:05:00,43.16,43.33,43.16,43.33,104800.0,25.3533,25.4531,25.3533,25.4531,104800.0
2008-03-27 12:10:00,43.33,43.48,43.28,43.43,99100.0,25.4531,25.5412,25.4238,25.5119,99100.0
2008-03-27 12:15:00,43.43,43.49,43.37,43.49,37900.0,25.5119,25.5471,25.4766,25.5471,37900.0
2008-03-27 12:20:00,43.47,43.6,43.47,43.59,63800.0,25.5354,25.6117,25.5354,25.6059,63800.0
2008-03-27 12:25:00,43.58,43.77,43.54,43.77,112500.0,25.6,25.7116,25.5765,25.7116,112500.0
2008-03-27 12:30:00,43.78,43.91,43.76,43.89,151700.0,25.7175,25.7938,25.7057,25.7821,151700.0
2008-03-27 12:35:00,43.87,44.0,43.69,43.7,116300.0,25.7703,25.8467,25.6646,25.6705,116300.0
2008-03-27 12:40:00,43.69,43.75,43.62,43.73,64000.0,25.6646,25.6998,25.6235,25.6881,64000.0
2008-03-27 12:45:00,43.73,43.79,43.65,43.66,64400.0,25.6881,25.7233,25.6411,25.647,64400.0
2008-03-27 12:50:00,43.64,43.64,43.48,43.48,53800.0,25.6352,25.6352,25.5412,25.5412,53800.0
2008-03-27 12:55:00,43.49,43.49,43.36,43.38,63300.0,25.5471,25.5471,25.4708,25.4825,63300.0
2008-03-27 13:00:00,43.38,43.39,43.3,43.32,45500.0,25.4825,25.4884,25.4355,25.4473,45500.0
2008-03-27 13:05:00,43.33,43.44,43.32,43.42,61500.0,25.4531,25.5177,25.4473,25.506,61500.0
2008-03-27 13:10:00,43.41,43.44,43.3,43.43,63600.0,25.5001,25.5177,25.4355,25.5119,63600.0
2008-03-27 13:15:00,43.43,43.46,43.25,43.25,84500.0,25.5119,25.5295,25.4061,25.4061,84500.0
2008-03-27 13:20:00,43.25,43.3,43.2,43.25,48500.0,25.4061,25.4355,25.3768,25.4061,48500.0
2008-03-27 13:25:00,43.24,43.29,43.11,43.28,59000.0,25.4003,25.4296,25.3239,25.4238,59000.0
2008-03-27 13:30:00,43.28,43.3,43.16,43.18,52200.0,25.4238,25.4355,25.3533,25.365,52200.0
2008-03-27 13:35:00,43.18,43.19,42.94,42.99,131100.0,25.365,25.3709,25.224,25.2534,131100.0
2008-03-27 13:40:00,43.0,43.05,42.83,42.95,107000.0,25.2593,25.2886,25.1594,25.2299,107000.0
2008-03-27 13:45:00,42.95,42.98,42.86,42.95,107900.0,25.2299,25.2475,25.177,25.2299,107900.0
2008-03-27 13:50:00,42.95,42.95,42.85,42.94,61700.0,25.2299,25.2299,25.1712,25.224,61700.0
2008-03-27 13:55:00,42.95,42.95,42.86,42.88,27800.0,25.2299,25.2299,25.177,25.1888,27800.0
2008-03-27 14:00:00,42.88,42.92,42.82,42.84,48800.0,25.1888,25.2123,25.1535,25.1653,48800.0
2008-03-27 14:05:00,42.83,42.95,42.79,42.9,80800.0,25.1594,25.2299,25.1359,25.2005,80800.0
2008-03-27 14:10:00,42.9,42.92,42.85,42.86,84100.0,25.2005,25.2123,25.1712,25.177,84100.0
2008-03-27 14:15:00,42.86,42.91,42.76,42.83,104000.0,25.177,25.2064,25.1183,25.1594,104000.0
2008-03-27 14:20:00,42.82,42.91,42.75,42.9,62500.0,25.1535,25.2064,25.1124,25.2005,62500.0
2008-03-27 14:25:00,42.9,42.99,42.89,42.9,59900.0,25.2005,25.2534,25.1947,25.2005,59900.0
2008-03-27 14:30:00,42.9,43.0,42.89,42.96,54500.0,25.2005,25.2593,25.1947,25.2358,54500.0
2008-03-27 14:35:00,42.97,43.07,42.95,43.0,89300.0,25.2417,25.3004,25.2299,25.2593,89300.0
2008-03-27 14:40:00,43.0,43.04,42.83,42.84,116300.0,25.2593,25.2828,25.1594,25.1653,116300.0
2008-03-27 14:45:00,42.85,43.01,42.84,42.97,83500.0,25.1712,25.2652,25.1653,25.2417,83500.0
2008-03-27 14:50:00,42.96,43.06,42.9,42.9,71500.0,25.2358,25.2945,25.2005,25.2005,71500.0
2008-03-27 14:55:00,42.91,42.95,42.77,42.8,67900.0,25.2064,25.2299,25.1242,25.1418,67900.0
2008-03-27 15:00:00,42.8,42.95,42.76,42.87,53700.0,25.1418,25.2299,25.1183,25.1829,53700.0
2008-03-27 15:05:00,42.87,42.89,42.77,42.8,89900.0,25.1829,25.1947,25.1242,25.1418,89900.0
2008-03-27 15:10:00,42.8,42.9,42.75,42.86,85000.0,25.1418,25.2005,25.1124,25.177,85000.0
2008-03-27 15:15:00,42.87,42.87,42.76,42.83,44600.0,25.1829,25.1829,25.1183,25.1594,44600.0
2008-03-27 15:20:00,42.82,42.83,42.7,42.7,104700.0,25.1535,25.1594,25.083,25.083,104700.0
2008-03-27 15:25:00,42.7,42.85,42.69,42.76,129200.0,25.083,25.1712,25.0772,25.1183,129200.0
2008-03-27 15:30:00,42.76,42.79,42.63,42.63,76400.0,25.1183,25.1359,25.0419,25.0419,76400.0
2008-03-27 15:35:00,42.63,42.63,42.33,42.33,146800.0,25.0419,25.0419,24.8657,24.8657,146800.0
2008-03-27 15:40:00,42.33,42.5,42.32,42.42,107100.0,24.8657,24.9656,24.8598,24.9186,107100.0
2008-03-27 15:45:00,42.42,42.5,42.36,42.37,151400.0,24.9186,24.9656,24.8833,24.8892,151400.0
2008-03-27 15:50:00,42.37,42.48,42.33,42.39,229600.0,24.8892,24.9538,24.8657,24.9009,229600.0
2008-03-27 15:55:00,42.39,42.45,42.28,42.3,402800.0,24.9009,24.9362,24.8363,24.8481,402800.0
2008-03-28 09:30:00,41.4,41.43,40.43,40.82,305200.0,24.3194,24.337,23.7496,23.9787,305200.0
2008-03-28 09:35:00,40.81,41.06,40.8,41.05,348500.0,23.9728,24.1197,23.9669,24.1138,348500.0
2008-03-28 09:40:00,41.05,41.09,40.81,40.85,273900.0,24.1138,24.1373,23.9728,23.9963,273900.0
2008-03-28 09:45:00,40.85,40.85,40.47,40.5,195600.0,23.9963,23.9963,23.7731,23.7907,195600.0
2008-03-28 09:50:00,40.49,40.69,40.45,40.6,155600.0,23.7848,23.9023,23.7613,23.8495,155600.0
2008-03-28 09:55:00,40.58,40.68,40.39,40.44,197000.0,23.8377,23.8965,23.7261,23.7555,197000.0
2008-03-28 10:00:00,40.44,40.76,40.29,40.74,187000.0,23.7555,23.9434,23.6674,23.9317,187000.0
2008-03-28 10:05:00,40.76,40.94,40.76,40.86,137500.0,23.9434,24.0492,23.9434,24.0022,137500.0
2008-03-28 10:10:00,40.87,40.95,40.77,40.77,139800.0,24.0081,24.0551,23.9493,23.9493,139800.0
2008-03-28 10:15:00,40.76,40.82,40.56,40.75,126700.0,23.9434,23.9787,23.826,23.9376,126700.0
2008-03-28 10:20:00,40.75,40.85,40.67,40.81,89900.0,23.9376,23.9963,23.8906,23.9728,89900.0
2008-03-28 10:25:00,40.81,40.89,40.72,40.85,89800.0,23.9728,24.0198,23.9199,23.9963,89800.0
2008-03-28 10:30:00,40.85,40.9,40.76,40.84,80200.0,23.9963,24.0257,23.9434,23.9904,80200.0
2008-03-28 10:35:00,40.83,40.91,40.67,40.79,149800.0,23.9846,24.0316,23.8906,23.9611,149800.0
2008-03-28 10:40:00,40.79,40.87,40.54,40.56,145300.0,23.9611,24.0081,23.8142,23.826,145300.0
2008-03-28 10:45:00,40.56,40.72,40.53,40.62,83500.0,23.826,23.9199,23.8083,23.8612,83500.0
2008-03-28 10:50:00,40.63,40.79,40.63,40.71,98700.0,23.8671,23.9611,23.8671,23.9141,98700.0
2008-03-28 10:55:00,40.7,40.74,40.58,40.69,74100.0,23.9082,23.9317,23.8377,23.9023,74100.0
2008-03-28 11:00:00,40.69,40.69,40.55,40.59,50000.0,23.9023,23.9023,23.8201,23.8436,50000.0
2008-03-28 11:05:00,40.61,40.7,40.52,40.63,52700.0,23.8553,23.9082,23.8025,23.8671,52700.0
2008-03-28 11:10:00,40.61,40.79,40.61,40.79,95200.0,23.8553,23.9611,23.8553,23.9611,95200.0
2008-03-28 11:15:00,40.77,40.85,40.76,40.77,67600.0,23.9493,23.9963,23.9434,23.9493,67600.0
2008-03-28 11:20:00,40.77,40.96,40.75,40.89,118300.0,23.9493,24.0609,23.9376,24.0198,118300.0
2008-03-28 11:25:00,40.89,41.0,40.89,40.96,68300.0,24.0198,24.0844,24.0198,24.0609,68300.0
2008-03-28 11:30:00,40.96,41.03,40.93,40.96,67300.0,24.0609,24.102,24.0433,24.0609,67300.0
2008-03-28 11:35:00,40.95,41.01,40.88,40.95,54500.0,24.0551,24.0903,24.0139,24.0551,54500.0
2008-03-28 11:40:00,40.95,41.0,40.81,40.98,83700.0,24.0551,24.0844,23.9728,24.0727,83700.0
2008-03-28 11:45:00,40.99,41.07,40.96,41.02,102200.0,24.0786,24.1255,24.0609,24.0962,102200.0
2008-03-28 11:50:00,41.02,41.08,41.0,41.08,61500.0,24.0962,24.1314,24.0844,24.1314,61500.0
2008-03-28 11:55:00,41.07,41.13,41.0,41.01,71400.0,24.1255,24.1608,24.0844,24.0903,71400.0
2008-03-28 12:00:00,41.01,41.07,40.96,41.06,116600.0,24.0903,24.1255,24.0609,24.1197,116600.0
2008-03-28 12:05:00,41.07,41.15,41.0,41.11,74900.0,24.1255,24.1725,24.0844,24.149,74900.0
2008-03-28 12:10:00,41.1,41.12,40.98,40.99,73100.0,24.1432,24.1549,24.0727,24.0786,73100.0
2008-03-28 12:15:00,40.99,41.05,40.93,41.03,60600.0,24.0786,24.1138,24.0433,24.102,60600.0
2008-03-28 12:20:00,41.02,41.17,41.0,41.1,77800.0,24.0962,24.1843,24.0844,24.1432,77800.0
2008-03-28 12:25:00,41.1,41.18,41.08,41.11,40400.0,24.1432,24.1902,24.1314,24.149,40400.0
2008-03-28 12:30:00,41.11,41.17,41.07,41.07,36100.0,24.149,24.1843,24.1255,24.1255,36100.0
2008-03-28 12:35:00,41.08,41.11,41.0,41.06,47400.0,24.1314,24.149,24.0844,24.1197,47400.0
2008-03-28 12:40:00,41.05,41.16,40.97,41.04,72900.0,24.1138,24.1784,24.0668,24.1079,72900.0
2008-03-28 12:45:00,41.04,41.14,41.0,41.06,54600.0,24.1079,24.1667,24.0844,24.1197,54600.0
2008-03-28 12:50:00,41.07,41.16,41.07,41.12,63700.0,24.1255,24.1784,24.1255,24.1549,63700.0
2008-03-28 12:55:00,41.12,41.15,41.07,41.09,29700.0,24.1549,24.1725,24.1255,24.1373,29700.0
2008-03-28 13:00:00,41.09,41.19,41.09,41.18,44400.0,24.1373,24.196,24.1373,24.1902,44400.0
2008-03-28 13:05:00,41.18,41.2,41.07,41.1,49000.0,24.1902,24.2019,24.1255,24.1432,49000.0
2008-03-28 13:10:00,41.09,41.2,41.08,41.2,46500.0,24.1373,24.2019,24.1314,24.2019,46500.0
2008-03-28 13:15:00,41.19,41.2,41.01,41.06,77300.0,24.196,24.2019,24.0903,24.1197,77300.0
2008-03-28 13:20:00,41.07,41.16,41.06,41.11,47300.0,24.1255,24.1784,24.1197,24.149,47300.0
2008-03-28 13:25:00,41.1,41.14,41.07,41.12,54700.0,24.1432,24.1667,24.1255,24.1549,54700.0
2008-03-28 13:30:00,41.13,41.14,40.93,40.97,79600.0,24.1608,24.1667,24.0433,24.0668,79600.0
2008-03-28 13:35:00,40.96,41.04,40.96,40.99,74300.0,24.0609,24.1079,24.0609,24.0786,74300.0
2008-03-28 13:40:00,40.99,41.0,40.89,40.91,97500.0,24.0786,24.0844,24.0198,24.0316,97500.0
2008-03-28 13:45:00,40.92,40.99,40.88,40.93,57100.0,24.0374,24.0786,24.0139,24.0433,57100.0
2008-03-28 13:50:00,40.93,41.01,40.91,41.0,151800.0,24.0433,24.0903,24.0316,24.0844,151800.0
2008-03-28 13:55:00,41.0,41.02,40.89,40.94,92500.0,24.0844,24.0962,24.0198,24.0492,92500.0
2008-03-28 14:00:00,40.93,40.97,40.89,40.93,75100.0,24.0433,24.0668,24.0198,24.0433,75100.0
2008-03-28 14:05:00,40.95,41.0,40.92,40.98,84400.0,24.0551,24.0844,24.0374,24.0727,84400.0
2008-03-28 14:10:00,41.0,41.0,40.9,40.98,62000.0,24.0844,24.0844,24.0257,24.0727,62000.0
2008-03-28 14:15:00,40.97,41.01,40.93,40.95,173000.0,24.0668,24.0903,24.0433,24.0551,173000.0
2008-03-28 14:20:00,40.96,40.99,40.85,40.97,100800.0,24.0609,24.0786,23.9963,24.0668,100800.0
2008-03-28 14:25:00,40.97,41.0,40.9,40.93,74200.0,24.0668,24.0844,24.0257,24.0433,74200.0
2008-03-28 14:30:00,40.92,41.0,40.92,40.95,101100.0,24.0374,24.0844,24.0374,24.0551,101100.0
2008-03-28 14:35:00,40.96,40.97,40.81,40.85,109500.0,24.0609,24.0668,23.9728,23.9963,109500.0
2008-03-28 14:40:00,40.85,40.89,40.78,40.79,72500.0,23.9963,24.0198,23.9552,23.9611,72500.0
2008-03-28 14:45:00,40.79,40.91,40.78,40.9,69700.0,23.9611,24.0316,23.9552,24.0257,69700.0
2008-03-28 14:50:00,40.89,40.91,40.81,40.81,93300.0,24.0198,24.0316,23.9728,23.9728,93300.0
2008-03-28 14:55:00,40.82,40.98,40.81,40.97,79900.0,23.9787,24.0727,23.9728,24.0668,79900.0
2008-03-28 15:00:00,40.96,40.96,40.89,40.9,48100.0,24.0609,24.0609,24.0198,24.0257,48100.0
2008-03-28 15:05:00,40.9,40.9,40.69,40.71,101900.0,24.0257,24.0257,23.9023,23.9141,101900.0
2008-03-28 15:10:00,40.73,40.77,40.64,40.64,118100.0,23.9258,23.9493,23.873,23.873,118100.0
2008-03-28 15:15:00,40.64,40.64,40.51,40.55,125200.0,23.873,23.873,23.7966,23.8201,125200.0
2008-03-28 15:20:00,40.55,40.7,40.55,40.7,145600.0,23.8201,23.9082,23.8201,23.9082,145600.0
2008-03-28 15:25:00,40.7,40.71,40.63,40.66,82500.0,23.9082,23.9141,23.8671,23.8847,82500.0
2008-03-28 15:30:00,40.65,40.67,40.56,40.6,94300.0,23.8788,23.8906,23.826,23.8495,94300.0
2008-03-28 15:35:00,40.6,40.64,40.55,40.59,92700.0,23.8495,23.873,23.8201,23.8436,92700.0
2008-03-28 15:40:00,40.59,40.63,40.52,40.53,139500.0,23.8436,23.8671,23.8025,23.8083,139500.0
2008-03-28 15:45:00,40.54,40.54,40.37,40.43,189500.0,23.8142,23.8142,23.7143,23.7496,189500.0
2008-03-28 15:50:00,40.41,40.56,40.34,40.56,295200.0,23.7378,23.826,23.6967,23.826,295200.0
2008-03-28 15:55:00,40.55,40.58,40.41,40.56,335800.0,23.8201,23.8377,23.7378,23.826,335800.0
2008-03-31 08:00:00,40.9,40.9,40.9,40.9,100.0,24.0257,24.0257,24.0257,24.0257,100.0
2008-03-31 08:05:00,40.9,40.9,40.9,40.9,0.0,24.0257,24.0257,24.0257,24.0257,0.0
2008-03-31 08:10:00,40.9,40.9,40.9,40.9,0.0,24.0257,24.0257,24.0257,24.0257,0.0
2008-03-31 08:15:00,41.0,41.0,41.0,41.0,100.0,24.0844,24.0844,24.0844,24.0844,100.0
2008-03-31 08:20:00,41.01,41.01,41.0,41.0,1400.0,24.0903,24.0903,24.0844,24.0844,1400.0
2008-03-31 08:25:00,41.0,41.0,41.0,41.0,0.0,24.0844,24.0844,24.0844,24.0844,0.0
2008-03-31 08:30:00,40.9,40.9,40.9,40.9,100.0,24.0257,24.0257,24.0257,24.0257,100.0
2008-03-31 08:35:00,40.9,40.9,40.9,40.9,0.0,24.0257,24.0257,24.0257,24.0257,0.0
2008-03-31 08:40:00,40.9,40.9,40.9,40.9,0.0,24.0257,24.0257,24.0257,24.0257,0.0
2008-03-31 08:45:00,40.9,40.9,40.9,40.9,0.0,24.0257,24.0257,24.0257,24.0257,0.0
2008-03-31 08:50:00,40.9,40.9,40.9,40.9,0.0,24.0257,24.0257,24.0257,24.0257,0.0
2008-03-31 08:55:00,40.82,40.82,40.82,40.82,500.0,23.9787,23.9787,23.9787,23.9787,500.0
2008-03-31 09:00:00,40.8,40.8,40.8,40.8,100.0,23.9669,23.9669,23.9669,23.9669,100.0
2008-03-31 09:05:00,40.8,40.8,40.8,40.8,0.0,23.9669,23.9669,23.9669,23.9669,0.0
2008-03-31 09:10:00,40.8,40.8,40.8,40.8,0.0,23.9669,23.9669,23.9669,23.9669,0.0
2008-03-31 09:15:00,40.8,40.8,40.8,40.8,0.0,23.9669,23.9669,23.9669,23.9669,0.0
2008-03-31 09:20:00,40.8,40.8,40.8,40.8,0.0,23.9669,23.9669,23.9669,23.9669,0.0
2008-03-31 09:25:00,40.8,40.8,40.8,40.8,0.0,23.9669,23.9669,23.9669,23.9669,0.0
2008-03-31 09:30:00,41.0,41.0,40.49,40.75,148900.0,24.0844,24.0844,23.7848,23.9376,148900.0
2008-03-31 09:35:00,40.74,40.93,40.73,40.88,149900.0,23.9317,24.0433,23.9258,24.0139,149900.0
2008-03-31 09:40:00,40.88,41.04,40.85,41.0,244100.0,24.0139,24.1079,23.9963,24.0844,244100.0
2008-03-31 09:45:00,41.0,41.12,40.95,41.02,226000.0,24.0844,24.1549,24.0551,24.0962,226000.0
2008-03-31 09:50:00,41.01,41.1,40.94,40.97,193900.0,24.0903,24.1432,24.0492,24.0668,193900.0
2008-03-31 09:55:00,40.97,41.0,40.87,40.87,74600.0,24.0668,24.0844,24.0081,24.0081,74600.0
2008-03-31 10:00:00,40.87,40.87,40.72,40.76,80100.0,24.0081,24.0081,23.9199,23.9434,80100.0
2008-03-31 10:05:00,40.76,40.95,40.66,40.88,86600.0,23.9434,24.0551,23.8847,24.0139,86600.0
2008-03-31 10:10:00,40.87,40.93,40.79,40.86,67600.0,24.0081,24.0433,23.9611,24.0022,67600.0
2008-03-31 10:15:00,40.87,40.95,40.79,40.95,72900.0,24.0081,24.0551,23.9611,24.0551,72900.0
2008-03-31 10:20:00,40.95,41.01,40.86,40.87,115700.0,24.0551,24.0903,24.0022,24.0081,115700.0
2008-03-31 10:25:00,40.86,40.96,40.85,40.96,71500.0,24.0022,24.0609,23.9963,24.0609,71500.0
2008-03-31 10:30:00,40.97,41.0,40.85,40.89,100900.0,24.0668,24.0844,23.9963,24.0198,100900.0
2008-03-31 10:35:00,40.89,40.97,40.88,40.88,76400.0,24.0198,24.0668,24.0139,24.0139,76400.0
2008-03-31 10:40:00,40.88,40.95,40.81,40.94,47700.0,24.0139,24.0551,23.9728,24.0492,47700.0
2008-03-31 10:45:00,40.94,40.95,40.83,40.88,43800.0,24.0492,24.0551,23.9846,24.0139,43800.0
2008-03-31 10:50:00,40.87,40.94,40.85,40.91,83500.0,24.0081,24.0492,23.9963,24.0316,83500.0
2008-03-31 10:55:00,40.91,41.0,40.91,40.94,80200.0,24.0316,24.0844,24.0316,24.0492,80200.0
2008-03-31 11:00:00,40.94,40.94,40.8,40.8,45600.0,24.0492,24.0492,23.9669,23.9669,45600.0
2008-03-31 11:05:00,40.8,40.9,40.78,40.86,92500.0,23.9669,24.0257,23.9552,24.0022,92500.0
2008-03-31 11:10:00,40.86,40.86,40.74,40.77,33400.0,24.0022,24.0022,23.9317,23.9493,33400.0
2008-03-31 11:15:00,40.76,40.85,40.75,40.75,42200.0,23.9434,23.9963,23.9376,23.9376,42200.0
2008-03-31 11:20:00,40.76,40.86,40.75,40.84,69000.0,23.9434,24.0022,23.9376,23.9904,69000.0
2008-03-31 11:25:00,40.84,40.9,40.77,40.86,90700.0,23.9904,24.0257,23.9493,24.0022,90700.0
2008-03-31 11:30:00,40.85,40.91,40.84,40.89,65200.0,23.9963,24.0316,23.9904,24.0198,65200.0
2008-03-31 11:35:00,40.89,40.96,40.88,40.89,85200.0,24.0198,24.0609,24.0139,24.0198,85200.0
2008-03-31 11:40:00,40.89,41.0,40.88,40.98,47400.0,24.0198,24.0844,24.0139,24.0727,47400.0
2008-03-31 11:45:00,40.98,41.02,40.93,41.0,72500.0,24.0727,24.0962,24.0433,24.0844,72500.0
2008-03-31 11:50:00,41.0,41.21,40.99,41.17,191000.0,24.0844,24.2078,24.0786,24.1843,191000.0
2008-03-31 11:55:00,41.18,41.18,41.04,41.09,65200.0,24.1902,24.1902,24.1079,24.1373,65200.0
2008-03-31 12:00:00,41.09,41.11,41.0,41.0,57300.0,24.1373,24.149,24.0844,24.0844,57300.0
2008-03-31 12:05:00,41.0,41.01,40.93,41.0,49700.0,24.0844,24.0903,24.0433,24.0844,49700.0
2008-03-31 12:10:00,41.0,41.04,40.99,41.0,52900.0,24.0844,24.1079,24.0786,24.0844,52900.0
2008-03-31 12:15:00,40.99,41.01,40.93,40.99,52700.0,24.0786,24.0903,24.0433,24.0786,52700.0
2008-03-31 12:20:00,40.99,41.0,40.93,41.0,59600.0,24.0786,24.0844,24.0433,24.0844,59600.0
2008-03-31 12:25:00,41.0,41.1,40.97,41.05,72700.0,24.0844,24.1432,24.0668,24.1138,72700.0
2008-03-31 12:30:00,41.05,41.08,40.98,41.05,71500.0,24.1138,24.1314,24.0727,24.1138,71500.0
2008-03-31 12:35:00,41.06,41.1,41.02,41.04,70800.0,24.1197,24.1432,24.0962,24.1079,70800.0
2008-03-31 12:40:00,41.03,41.09,41.02,41.04,41100.0,24.102,24.1373,24.0962,24.1079,41100.0
2008-03-31 12:45:00,41.03,41.14,41.02,41.13,36800.0,24.102,24.1667,24.0962,24.1608,36800.0
2008-03-31 12:50:00,41.13,41.26,41.12,41.26,50400.0,24.1608,24.2372,24.1549,24.2372,50400.0
2008-03-31 12:55:00,41.26,41.38,41.26,41.38,44900.0,24.2372,24.3076,24.2372,24.3076,44900.0
2008-03-31 13:00:00,41.38,41.42,41.34,41.42,93700.0,24.3076,24.3311,24.2842,24.3311,93700.0
2008-03-31 13:05:00,41.42,41.57,41.42,41.56,87600.0,24.3311,24.4193,24.3311,24.4134,87600.0
2008-03-31 13:10:00,41.57,41.6,41.52,41.59,37900.0,24.4193,24.4369,24.3899,24.431,37900.0
2008-03-31 13:15:00,41.59,41.62,41.55,41.61,43800.0,24.431,24.4486,24.4075,24.4428,43800.0
2008-03-31 13:20:00,41.62,41.71,41.61,41.7,67800.0,24.4486,24.5015,24.4428,24.4956,67800.0
2008-03-31 13:25:00,41.71,41.72,41.57,41.57,76800.0,24.5015,24.5074,24.4193,24.4193,76800.0
2008-03-31 13:30:00,41.57,41.72,41.53,41.72,79400.0,24.4193,24.5074,24.3958,24.5074,79400.0
2008-03-31 13:35:00,41.72,41.89,41.72,41.87,108800.0,24.5074,24.6072,24.5074,24.5955,108800.0
2008-03-31 13:40:00,41.88,41.91,41.75,41.77,85400.0,24.6014,24.619,24.525,24.5367,85400.0
2008-03-31 13:45:00,41.77,41.77,41.74,41.74,25500.0,24.5367,24.5367,24.5191,24.5191,25500.0
2008-03-31 13:50:00,41.75,41.81,41.7,41.79,41200.0,24.525,24.5602,24.4956,24.5485,41200.0
2008-03-31 13:55:00,41.8,41.91,41.7,41.7,60100.0,24.5544,24.619,24.4956,24.4956,60100.0
2008-03-31 14:00:00,41.71,41.74,41.6,41.69,116500.0,24.5015,24.5191,24.4369,24.4898,116500.0
2008-03-31 14:05:00,41.71,41.71,41.53,41.57,84900.0,24.5015,24.5015,24.3958,24.4193,84900.0
2008-03-31 14:10:00,41.57,41.57,41.48,41.53,47100.0,24.4193,24.4193,24.3664,24.3958,47100.0
2008-03-31 14:15:00,41.52,41.54,41.34,41.4,64500.0,24.3899,24.4016,24.2842,24.3194,64500.0
2008-03-31 14:20:00,41.41,41.45,41.29,41.37,76900.0,24.3253,24.3488,24.2548,24.3018,76900.0
2008-03-31 14:25:00,41.38,41.46,41.35,41.4,38900.0,24.3076,24.3546,24.29,24.3194,38900.0
2008-03-31 14:30:00,41.4,41.43,41.36,41.41,57800.0,24.3194,24.337,24.2959,24.3253,57800.0
2008-03-31 14:35:00,41.41,41.42,41.33,41.36,45500.0,24.3253,24.3311,24.2783,24.2959,45500.0
2008-03-31 14:40:00,41.36,41.36,41.21,41.22,38500.0,24.2959,24.2959,24.2078,24.2137,38500.0
2008-03-31 14:45:00,41.22,41.27,41.19,41.2,33600.0,24.2137,24.243,24.196,24.2019,33600.0
2008-03-31 14:50:00,41.21,41.21,41.07,41.07,56700.0,24.2078,24.2078,24.1255,24.1255,56700.0
2008-03-31 14:55:00,41.07,41.27,41.07,41.27,34700.0,24.1255,24.243,24.1255,24.243,34700.0
2008-03-31 15:00:00,41.28,41.28,41.22,41.24,38400.0,24.2489,24.2489,24.2137,24.2254,38400.0
2008-03-31 15:05:00,41.24,41.28,41.15,41.2,102300.0,24.2254,24.2489,24.1725,24.2019,102300.0
2008-03-31 15:10:00,41.19,41.22,41.1,41.11,86800.0,24.196,24.2137,24.1432,24.149,86800.0
2008-03-31 15:15:00,41.1,41.2,41.09,41.19,56800.0,24.1432,24.2019,24.1373,24.196,56800.0
2008-03-31 15:20:00,41.2,41.36,41.15,41.34,51300.0,24.2019,24.2959,24.1725,24.2842,51300.0
2008-03-31 15:25:00,41.35,41.4,41.24,41.26,74900.0,24.29,24.3194,24.2254,24.2372,74900.0
2008-03-31 15:30:00,41.26,41.3,41.2,41.28,79600.0,24.2372,24.2607,24.2019,24.2489,79600.0
2008-03-31 15:35:00,41.28,41.33,41.27,41.33,47700.0,24.2489,24.2783,24.243,24.2783,47700.0
2008-03-31 15:40:00,41.33,41.63,41.33,41.48,153000.0,24.2783,24.4545,24.2783,24.3664,153000.0
2008-03-31 15:45:00,41.47,41.62,41.43,41.56,132400.0,24.3605,24.4486,24.337,24.4134,132400.0
2008-03-31 15:50:00,41.55,41.7,41.44,41.6,206700.0,24.4075,24.4956,24.3429,24.4369,206700.0
2008-03-31 15:55:00,41.62,41.62,41.34,41.38,230200.0,24.4486,24.4486,24.2842,24.3076,230200.0
2008-04-01 08:00:00,41.51,41.51,40.7,40.7,800.0,24.384,24.384,23.9082,23.9082,800.0
2008-04-01 08:05:00,40.7,40.7,40.7,40.7,0.0,23.9082,23.9082,23.9082,23.9082,0.0
2008-04-01 08:10:00,40.7,40.7,40.7,40.7,0.0,23.9082,23.9082,23.9082,23.9082,0.0
2008-04-01 08:15:00,40.7,40.7,40.7,40.7,0.0,23.9082,23.9082,23.9082,23.9082,0.0
2008-04-01 08:20:00,40.7,40.7,40.7,40.7,0.0,23.9082,23.9082,23.9082,23.9082,0.0
2008-04-01 08:25:00,40.7,40.7,40.7,40.7,0.0,23.9082,23.9082,23.9082,23.9082,0.0
2008-04-01 08:30:00,40.7,40.7,40.7,40.7,0.0,23.9082,23.9082,23.9082,23.9082,0.0
2008-04-01 08:35:00,40.7,40.7,40.7,40.7,0.0,23.9082,23.9082,23.9082,23.9082,0.0
2008-04-01 08:40:00,41.46,41.46,41.46,41.46,7200.0,24.3546,24.3546,24.3546,24.3546,7200.0
2008-04-01 08:45:00,41.46,41.46,41.46,41.46,0.0,24.3546,24.3546,24.3546,24.3546,0.0
2008-04-01 08:50:00,41.46,41.46,41.46,41.46,0.0,24.3546,24.3546,24.3546,24.3546,0.0
2008-04-01 08:55:00,41.5,41.83,41.5,41.83,300.0,24.3781,24.572,24.3781,24.572,300.0
2008-04-01 09:00:00,41.85,41.85,41.85,41.85,1300.0,24.5837,24.5837,24.5837,24.5837,1300.0
2008-04-01 09:05:00,41.85,41.85,41.85,41.85,0.0,24.5837,24.5837,24.5837,24.5837,0.0
2008-04-01 09:10:00,42.0,42.0,42.0,42.0,100.0,24.6719,24.6719,24.6719,24.6719,100.0
2008-04-01 09:15:00,42.0,42.0,42.0,42.0,0.0,24.6719,24.6719,24.6719,24.6719,0.0
2008-04-01 09:20:00,42.0,42.0,42.0,42.0,200.0,24.6719,24.6719,24.6719,24.6719,200.0
2008-04-01 09:25:00,42.0,42.0,42.0,42.0,0.0,24.6719,24.6719,24.6719,24.6719,0.0
2008-04-01 09:30:00,41.95,42.35,41.94,42.35,196800.0,24.6425,24.8775,24.6366,24.8775,196800.0
2008-04-01 09:35:00,42.35,42.84,42.32,42.38,203100.0,24.8775,25.1653,24.8598,24.8951,203100.0
2008-04-01 09:40:00,42.39,42.44,42.27,42.33,153200.0,24.9009,24.9303,24.8305,24.8657,153200.0
2008-04-01 09:45:00,42.34,42.38,42.28,42.33,85800.0,24.8716,24.8951,24.8363,24.8657,85800.0
2008-04-01 09:50:00,42.31,42.33,42.08,42.18,183600.0,24.854,24.8657,24.7188,24.7776,183600.0
2008-04-01 09:55:00,42.18,42.39,42.17,42.32,98500.0,24.7776,24.9009,24.7717,24.8598,98500.0
2008-04-01 10:00:00,42.35,42.55,42.3,42.45,137200.0,24.8775,24.9949,24.8481,24.9362,137200.0
2008-04-01 10:05:00,42.42,42.51,42.16,42.18,87700.0,24.9186,24.9714,24.7658,24.7776,87700.0
2008-04-01 10:10:00,42.2,42.26,42.09,42.11,102300.0,24.7893,24.8246,24.7247,24.7365,102300.0
2008-04-01 10:15:00,42.1,42.2,42.02,42.2,74900.0,24.7306,24.7893,24.6836,24.7893,74900.0
2008-04-01 10:20:00,42.21,42.3,42.16,42.25,128500.0,24.7952,24.8481,24.7658,24.8187,128500.0
2008-04-01 10:25:00,42.23,42.44,42.19,42.4,228300.0,24.807,24.9303,24.7835,24.9068,228300.0
2008-04-01 10:30:00,42.4,42.58,42.35,42.54,208400.0,24.9068,25.0126,24.8775,24.9891,208400.0
2008-04-01 10:35:00,42.54,42.6,42.49,42.56,134700.0,24.9891,25.0243,24.9597,25.0008,134700.0
2008-04-01 10:40:00,42.56,42.62,42.45,42.51,112400.0,25.0008,25.0361,24.9362,24.9714,112400.0
2008-04-01 10:45:00,42.51,42.51,42.47,42.5,132400.0,24.9714,24.9714,24.9479,24.9656,132400.0
2008-04-01 10:50:00,42.49,42.59,42.4,42.5,192000.0,24.9597,25.0184,24.9068,24.9656,192000.0
2008-04-01 10:55:00,42.51,42.53,42.4,42.51,86100.0,24.9714,24.9832,24.9068,24.9714,86100.0
2008-04-01 11:00:00,42.5,42.55,42.38,42.46,106700.0,24.9656,24.9949,24.8951,24.9421,106700.0
2008-04-01 11:05:00,42.47,42.53,42.42,42.52,85100.0,24.9479,24.9832,24.9186,24.9773,85100.0
2008-04-01 11:10:00,42.52,42.54,42.44,42.53,71000.0,24.9773,24.9891,24.9303,24.9832,71000.0
2008-04-01 11:15:00,42.53,42.53,42.36,42.51,75400.0,24.9832,24.9832,24.8833,24.9714,75400.0
2008-04-01 11:20:00,42.51,42.51,42.27,42.35,93800.0,24.9714,24.9714,24.8305,24.8775,93800.0
2008-04-01 11:25:00,42.36,42.4,42.31,42.39,63700.0,24.8833,24.9068,24.854,24.9009,63700.0
2008-04-01 11:30:00,42.39,42.5,42.35,42.48,53000.0,24.9009,24.9656,24.8775,24.9538,53000.0
2008-04-01 11:35:00,42.49,42.58,42.36,42.54,139400.0,24.9597,25.0126,24.8833,24.9891,139400.0
2008-04-01 11:40:00,42.54,42.55,42.47,42.51,87400.0,24.9891,24.9949,24.9479,24.9714,87400.0
2008-04-01 11:45:00,42.5,42.51,42.42,42.44,54200.0,24.9656,24.9714,24.9186,24.9303,54200.0
2008-04-01 11:50:00,42.43,42.58,42.43,42.54,84000.0,24.9244,25.0126,24.9244,24.9891,84000.0
2008-04-01 11:55:00,42.56,42.6,42.48,42.57,92900.0,25.0008,25.0243,24.9538,25.0067,92900.0
2008-04-01 12:00:00,42.57,42.63,42.45,42.51,99500.0,25.0067,25.0419,24.9362,24.9714,99500.0
2008-04-01 12:05:00,42.52,42.65,42.45,42.65,152900.0,24.9773,25.0537,24.9362,25.0537,152900.0
2008-04-01 12:10:00,42.65,42.79,42.65,42.78,104500.0,25.0537,25.1359,25.0537,25.13,104500.0
2008-04-01 12:15:00,42.79,42.93,42.5,42.92,107400.0,25.1359,25.2182,24.9656,25.2123,107400.0
2008-04-01 12:20:00,42.92,42.92,42.78,42.82,47300.0,25.2123,25.2123,25.13,25.1535,47300.0
2008-04-01 12:25:00,42.83,42.86,42.71,42.72,44700.0,25.1594,25.177,25.0889,25.0948,44700.0
2008-04-01 12:30:00,42.72,42.87,42.68,42.78,70100.0,25.0948,25.1829,25.0713,25.13,70100.0
2008-04-01 12:35:00,42.78,42.79,42.63,42.66,37500.0,25.13,25.1359,25.0419,25.0596,37500.0
2008-04-01 12:40:00,42.66,42.87,42.66,42.81,52100.0,25.0596,25.1829,25.0596,25.1477,52100.0
2008-04-01 12:45:00,42.81,42.83,42.74,42.8,46600.0,25.1477,25.1594,25.1065,25.1418,46600.0
2008-04-01 12:50:00,42.81,42.87,42.77,42.85,71300.0,25.1477,25.1829,25.1242,25.1712,71300.0
2008-04-01 12:55:00,42.81,42.89,42.79,42.86,35900.0,25.1477,25.1947,25.1359,25.177,35900.0
2008-04-01 13:00:00,42.86,42.9,42.77,42.87,62600.0,25.177,25.2005,25.1242,25.1829,62600.0
2008-04-01 13:05:00,42.87,42.89,42.82,42.86,36000.0,25.1829,25.1947,25.1535,25.177,36000.0
2008-04-01 13:10:00,42.87,42.94,42.81,42.93,130300.0,25.1829,25.224,25.1477,25.2182,130300.0
2008-04-01 13:15:00,42.94,43.07,42.9,43.05,87800.0,25.224,25.3004,25.2005,25.2886,87800.0
2008-04-01 13:20:00,43.05,43.25,42.98,43.22,153600.0,25.2886,25.4061,25.2475,25.3885,153600.0
2008-04-01 13:25:00,43.22,43.48,43.17,43.44,199600.0,25.3885,25.5412,25.3591,25.5177,199600.0
2008-04-01 13:30:00,43.44,43.48,43.35,43.45,58900.0,25.5177,25.5412,25.4649,25.5236,58900.0
2008-04-01 13:35:00,43.45,43.45,43.25,43.31,82400.0,25.5236,25.5236,25.4061,25.4414,82400.0
2008-04-01 13:40:00,43.32,43.35,43.24,43.28,116200.0,25.4473,25.4649,25.4003,25.4238,116200.0
2008-04-01 13:45:00,43.29,43.39,43.26,43.27,93000.0,25.4296,25.4884,25.412,25.4179,93000.0
2008-04-01 13:50:00,43.3,43.37,43.24,43.3,94800.0,25.4355,25.4766,25.4003,25.4355,94800.0
2008-04-01 13:55:00,43.3,43.31,43.08,43.13,126300.0,25.4355,25.4414,25.3063,25.3356,126300.0
2008-04-01 14:00:00,43.14,43.19,43.1,43.14,54100.0,25.3415,25.3709,25.318,25.3415,54100.0
2008-04-01 14:05:00,43.13,43.15,43.03,43.12,45300.0,25.3356,25.3474,25.2769,25.3298,45300.0
2008-04-01 14:10:00,43.12,43.21,43.04,43.04,59400.0,25.3298,25.3826,25.2828,25.2828,59400.0
2008-04-01 14:15:00,43.06,43.15,42.98,43.12,86900.0,25.2945,25.3474,25.2475,25.3298,86900.0
2008-04-01 14:20:00,43.12,43.35,43.11,43.27,111000.0,25.3298,25.4649,25.3239,25.4179,111000.0
2008-04-01 14:25:00,43.28,43.36,43.1,43.1,58200.0,25.4238,25.4708,25.318,25.318,58200.0
2008-04-01 14:30:00,43.11,43.38,43.09,43.37,61200.0,25.3239,25.4825,25.3121,25.4766,61200.0
2008-04-01 14:35:00,43.36,43.5,43.26,43.44,99000.0,25.4708,25.553,25.412,25.5177,99000.0
2008-04-01 14:40:00,43.47,43.48,43.35,43.44,55000.0,25.5354,25.5412,25.4649,25.5177,55000.0
2008-04-01 14:45:00,43.44,43.44,43.26,43.4,89500.0,25.5177,25.5177,25.412,25.4942,89500.0
2008-04-01 14:50:00,43.39,43.39,43.26,43.32,105700.0,25.4884,25.4884,25.412,25.4473,105700.0
2008-04-01 14:55:00,43.33,43.35,43.19,43.2,139600.0,25.4531,25.4649,25.3709,25.3768,139600.0
2008-04-01 15:00:00,43.2,43.29,43.12,43.17,162600.0,25.3768,25.4296,25.3298,25.3591,162600.0
2008-04-01 15:05:00,43.17,43.35,43.17,43.27,85100.0,25.3591,25.4649,25.3591,25.4179,85100.0
2008-04-01 15:10:00,43.26,43.35,43.14,43.2,153500.0,25.412,25.4649,25.3415,25.3768,153500.0
2008-04-01 15:15:00,43.2,43.25,43.14,43.17,159700.0,25.3768,25.4061,25.3415,25.3591,159700.0
2008-04-01 15:20:00,43.17,43.32,43.15,43.18,88600.0,25.3591,25.4473,25.3474,25.365,88600.0
2008-04-01 15:25:00,43.18,43.31,43.17,43.28,128900.0,25.365,25.4414,25.3591,25.4238,128900.0
2008-04-01 15:30:00,43.28,43.33,43.16,43.2,141700.0,25.4238,25.4531,25.3533,25.3768,141700.0
2008-04-01 15:35:00,43.21,43.38,43.11,43.36,229000.0,25.3826,25.4825,25.3239,25.4708,229000.0
2008-04-01 15:40:00,43.35,43.49,43.35,43.4,230700.0,25.4649,25.5471,25.4649,25.4942,230700.0
2008-04-01 15:45:00,43.4,43.62,43.38,43.52,394500.0,25.4942,25.6235,25.4825,25.5647,394500.0
2008-04-01 15:50:00,43.52,43.56,43.39,43.55,382500.0,25.5647,25.5882,25.4884,25.5824,382500.0
2008-04-01 15:55:00,43.55,43.57,43.46,43.5,407500.0,25.5824,25.5941,25.5295,25.553,407500.0
2008-04-02 09:30:00,45.6,45.66,44.9,45.25,1504000.0,26.7866,26.8218,26.3754,26.581,1504000.0
2008-04-02 09:35:00,45.27,45.38,44.38,44.78,860500.0,26.5927,26.6573,26.0699,26.3049,860500.0
2008-04-02 09:40:00,44.77,45.4,44.77,45.19,872500.0,26.299,26.6691,26.299,26.5457,872500.0
2008-04-02 09:45:00,45.19,45.42,45.09,45.4,541300.0,26.5457,26.6808,26.487,26.6691,541300.0
2008-04-02 09:50:00,45.37,45.38,44.52,44.69,662200.0,26.6515,26.6573,26.1522,26.252,662200.0
2008-04-02 09:55:00,44.69,44.83,44.41,44.83,540100.0,26.252,26.3343,26.0875,26.3343,540100.0
2008-04-02 10:00:00,44.82,44.83,43.89,44.22,802500.0,26.3284,26.3343,25.7821,25.9759,802500.0
2008-04-02 10:05:00,44.23,44.34,44.0,44.19,577900.0,25.9818,26.0464,25.8467,25.9583,577900.0
2008-04-02 10:10:00,44.2,44.55,44.19,44.4,479800.0,25.9642,26.1698,25.9583,26.0817,479800.0
2008-04-02 10:15:00,44.4,44.75,44.36,44.58,537700.0,26.0817,26.2873,26.0582,26.1874,537700.0
2008-04-02 10:20:00,44.58,44.68,44.25,44.55,311200.0,26.1874,26.2462,25.9936,26.1698,311200.0
2008-04-02 10:25:00,44.53,44.8,44.47,44.71,355200.0,26.158,26.3166,26.1228,26.2638,355200.0
2008-04-02 10:30:00,44.71,44.75,44.55,44.58,288000.0,26.2638,26.2873,26.1698,26.1874,288000.0
2008-04-02 10:35:00,44.58,45.13,44.57,44.87,391800.0,26.1874,26.5105,26.1815,26.3578,391800.0
2008-04-02 10:40:00,44.88,44.95,44.69,44.7,272500.0,26.3636,26.4048,26.252,26.2579,272500.0
2008-04-02 10:45:00,44.67,44.94,44.63,44.83,95700.0,26.2403,26.3989,26.2168,26.3343,95700.0
2008-04-02 10:50:00,44.81,45.04,44.73,44.84,170800.0,26.3225,26.4576,26.2755,26.3401,170800.0
2008-04-02 10:55:00,44.83,45.04,44.79,45.0,206900.0,26.3343,26.4576,26.3108,26.4341,206900.0
2008-04-02 11:00:00,45.0,45.15,44.91,45.0,194100.0,26.4341,26.5222,26.3813,26.4341,194100.0
2008-04-02 11:05:00,45.0,45.04,44.65,44.74,145800.0,26.4341,26.4576,26.2285,26.2814,145800.0
2008-04-02 11:10:00,44.74,44.8,44.5,44.58,98300.0,26.2814,26.3166,26.1404,26.1874,98300.0
2008-04-02 11:15:00,44.58,44.59,44.18,44.18,281200.0,26.1874,26.1933,25.9524,25.9524,281200.0
2008-04-02 11:20:00,44.18,44.31,44.0,44.15,280200.0,25.9524,26.0288,25.8467,25.9348,280200.0
2008-04-02 11:25:00,44.15,44.19,44.0,44.02,220100.0,25.9348,25.9583,25.8467,25.8585,220100.0
2008-04-02 11:30:00,44.02,44.11,43.97,44.0,276300.0,25.8585,25.9113,25.8291,25.8467,276300.0
2008-04-02 11:35:00,44.0,44.24,43.93,44.2,314000.0,25.8467,25.9877,25.8056,25.9642,314000.0
2008-04-02 11:40:00,44.2,44.21,44.0,44.19,110600.0,25.9642,25.9701,25.8467,25.9583,110600.0
2008-04-02 11:45:00,44.19,44.47,44.13,44.45,231400.0,25.9583,26.1228,25.9231,26.111,231400.0
2008-04-02 11:50:00,44.45,44.47,44.25,44.34,134700.0,26.111,26.1228,25.9936,26.0464,134700.0
2008-04-02 11:55:00,44.35,44.42,44.31,44.35,47500.0,26.0523,26.0934,26.0288,26.0523,47500.0
2008-04-02 12:00:00,44.35,44.52,44.34,44.5,124800.0,26.0523,26.1522,26.0464,26.1404,124800.0
2008-04-02 12:05:00,44.5,44.63,44.32,44.37,131500.0,26.1404,26.2168,26.0347,26.064,131500.0
2008-04-02 12:10:00,44.37,44.4,44.21,44.21,60900.0,26.064,26.0817,25.9701,25.9701,60900.0
2008-04-02 12:15:00,44.21,44.29,44.15,44.28,72000.0,25.9701,26.0171,25.9348,26.0112,72000.0
2008-04-02 12:20:00,44.29,44.33,44.19,44.2,65100.0,26.0171,26.0406,25.9583,25.9642,65100.0
2008-04-02 12:25:00,44.2,44.23,44.04,44.11,77700.0,25.9642,25.9818,25.8702,25.9113,77700.0
2008-04-02 12:30:00,44.11,44.24,44.1,44.23,47400.0,25.9113,25.9877,25.9054,25.9818,47400.0
2008-04-02 12:35:00,44.23,44.27,44.01,44.04,61300.0,25.9818,26.0053,25.8526,25.8702,61300.0
2008-04-02 12:40:00,44.05,44.12,44.04,44.04,36200.0,25.8761,25.9172,25.8702,25.8702,36200.0
2008-04-02 12:45:00,44.05,44.07,43.98,44.03,86200.0,25.8761,25.8878,25.835,25.8643,86200.0
2008-04-02 12:50:00,44.03,44.08,44.01,44.07,47100.0,25.8643,25.8937,25.8526,25.8878,47100.0
2008-04-02 12:55:00,44.07,44.09,44.05,44.06,45600.0,25.8878,25.8996,25.8761,25.8819,45600.0
2008-04-02 13:00:00,44.07,44.2,44.04,44.05,95100.0,25.8878,25.9642,25.8702,25.8761,95100.0
2008-04-02 13:05:00,44.06,44.07,43.97,43.99,132200.0,25.8819,25.8878,25.8291,25.8408,132200.0
2008-04-02 13:10:00,44.0,44.01,43.8,44.0,153300.0,25.8467,25.8526,25.7292,25.8467,153300.0
2008-04-02 13:15:00,43.97,44.1,43.97,44.1,84700.0,25.8291,25.9054,25.8291,25.9054,84700.0
2008-04-02 13:20:00,44.1,44.18,43.95,44.05,115300.0,25.9054,25.9524,25.8173,25.8761,115300.0
2008-04-02 13:25:00,44.04,44.08,43.9,43.91,78100.0,25.8702,25.8937,25.788,25.7938,78100.0
2008-04-02 13:30:00,43.91,44.05,43.8,43.84,85100.0,25.7938,25.8761,25.7292,25.7527,85100.0
2008-04-02 13:35:00,43.82,44.03,43.78,44.03,88400.0,25.741,25.8643,25.7175,25.8643,88400.0
2008-04-02 13:40:00,44.02,44.16,43.96,44.09,112700.0,25.8585,25.9407,25.8232,25.8996,112700.0
2008-04-02 13:45:00,44.08,44.26,44.08,44.21,115400.0,25.8937,25.9994,25.8937,25.9701,115400.0
2008-04-02 13:50:00,44.21,44.27,44.13,44.27,90700.0,25.9701,26.0053,25.9231,26.0053,90700.0
2008-04-02 13:55:00,44.27,44.27,44.1,44.15,59100.0,26.0053,26.0053,25.9054,25.9348,59100.0
2008-04-02 14:00:00,44.16,44.3,44.16,44.22,83200.0,25.9407,26.0229,25.9407,25.9759,83200.0
2008-04-02 14:05:00,44.22,44.29,44.17,44.21,86500.0,25.9759,26.0171,25.9466,25.9701,86500.0
2008-04-02 14:10:00,44.21,44.29,44.18,44.25,70900.0,25.9701,26.0171,25.9524,25.9936,70900.0
2008-04-02 14:15:00,44.24,44.3,44.16,44.24,72800.0,25.9877,26.0229,25.9407,25.9877,72800.0
2008-04-02 14:20:00,44.24,44.25,43.88,43.88,160400.0,25.9877,25.9936,25.7762,25.7762,160400.0
2008-04-02 14:25:00,43.88,43.95,43.78,43.8,223300.0,25.7762,25.8173,25.7175,25.7292,223300.0
2008-04-02 14:30:00,43.8,43.93,43.7,43.73,137600.0,25.7292,25.8056,25.6705,25.6881,137600.0
2008-04-02 14:35:00,43.73,43.75,43.61,43.75,158300.0,25.6881,25.6998,25.6176,25.6998,158300.0
2008-04-02 14:40:00,43.75,43.85,43.65,43.78,131100.0,25.6998,25.7586,25.6411,25.7175,131100.0
2008-04-02 14:45:00,43.77,43.89,43.74,43.79,85900.0,25.7116,25.7821,25.694,25.7233,85900.0
2008-04-02 14:50:00,43.8,43.88,43.68,43.79,125500.0,25.7292,25.7762,25.6587,25.7233,125500.0
2008-04-02 14:55:00,43.79,43.95,43.75,43.8,89800.0,25.7233,25.8173,25.6998,25.7292,89800.0
2008-04-02 15:00:00,43.8,43.81,43.51,43.57,176400.0,25.7292,25.7351,25.5589,25.5941,176400.0
2008-04-02 15:05:00,43.58,43.64,43.38,43.63,240800.0,25.6,25.6352,25.4825,25.6294,240800.0
2008-04-02 15:10:00,43.64,43.8,43.56,43.75,115600.0,25.6352,25.7292,25.5882,25.6998,115600.0
2008-04-02 15:15:00,43.76,43.91,43.7,43.85,163100.0,25.7057,25.7938,25.6705,25.7586,163100.0
2008-04-02 15:20:00,43.86,43.86,43.64,43.68,95000.0,25.7645,25.7645,25.6352,25.6587,95000.0
2008-04-02 15:25:00,43.68,43.95,43.6,43.94,124300.0,25.6587,25.8173,25.6117,25.8115,124300.0
2008-04-02 15:30:00,43.95,44.04,43.84,43.93,113300.0,25.8173,25.8702,25.7527,25.8056,113300.0
2008-04-02 15:35:00,43.92,43.97,43.71,43.75,145800.0,25.7997,25.8291,25.6763,25.6998,145800.0
2008-04-02 15:40:00,43.75,43.95,43.73,43.87,161000.0,25.6998,25.8173,25.6881,25.7703,161000.0
2008-04-02 15:45:00,43.86,43.87,43.73,43.8,190700.0,25.7645,25.7703,25.6881,25.7292,190700.0
2008-04-02 15:50:00,43.8,43.82,43.67,43.8,245300.0,25.7292,25.741,25.6529,25.7292,245300.0
2008-04-02 15:55:00,43.79,43.95,43.79,43.89,301800.0,25.7233,25.8173,25.7233,25.7821,301800.0
2008-04-03 09:30:00,43.25,43.25,42.6,42.95,335200.0,25.4061,25.4061,25.0243,25.2299,335200.0
2008-04-03 09:35:00,42.95,42.98,42.4,42.46,287400.0,25.2299,25.2475,24.9068,24.9421,287400.0
2008-04-03 09:40:00,42.47,42.53,42.02,42.04,422700.0,24.9479,24.9832,24.6836,24.6953,422700.0
2008-04-03 09:45:00,42.04,42.38,41.96,42.36,337200.0,24.6953,24.8951,24.6484,24.8833,337200.0
2008-04-03 09:50:00,42.37,42.6,42.35,42.41,178500.0,24.8892,25.0243,24.8775,24.9127,178500.0
2008-04-03 09:55:00,42.39,42.68,42.38,42.66,183900.0,24.9009,25.0713,24.8951,25.0596,183900.0
2008-04-03 10:00:00,42.66,42.77,42.45,42.59,294800.0,25.0596,25.1242,24.9362,25.0184,294800.0
2008-04-03 10:05:00,42.56,42.86,42.55,42.67,348300.0,25.0008,25.177,24.9949,25.0654,348300.0
2008-04-03 10:10:00,42.67,42.68,42.48,42.57,116600.0,25.0654,25.0713,24.9538,25.0067,116600.0
2008-04-03 10:15:00,42.58,42.63,42.41,42.52,96800.0,25.0126,25.0419,24.9127,24.9773,96800.0
2008-04-03 10:20:00,42.52,42.71,42.4,42.47,196900.0,24.9773,25.0889,24.9068,24.9479,196900.0
2008-04-03 10:25:00,42.46,42.56,42.43,42.47,119700.0,24.9421,25.0008,24.9244,24.9479,119700.0
2008-04-03 10:30:00,42.47,42.56,42.43,42.55,74400.0,24.9479,25.0008,24.9244,24.9949,74400.0
2008-04-03 10:35:00,42.56,42.57,42.3,42.31,126500.0,25.0008,25.0067,24.8481,24.854,126500.0
2008-04-03 10:40:00,42.3,42.46,42.3,42.33,98200.0,24.8481,24.9421,24.8481,24.8657,98200.0
2008-04-03 10:45:00,42.32,42.37,42.15,42.23,92600.0,24.8598,24.8892,24.76,24.807,92600.0
2008-04-03 10:50:00,42.23,42.28,42.06,42.21,114900.0,24.807,24.8363,24.7071,24.7952,114900.0
2008-04-03 10:55:00,42.2,42.22,42.13,42.18,61400.0,24.7893,24.8011,24.7482,24.7776,61400.0
2008-04-03 11:00:00,42.18,42.36,42.15,42.34,61100.0,24.7776,24.8833,24.76,24.8716,61100.0
2008-04-03 11:05:00,42.34,42.45,42.33,42.36,85700.0,24.8716,24.9362,24.8657,24.8833,85700.0
2008-04-03 11:10:00,42.36,42.43,42.31,42.42,57400.0,24.8833,24.9244,24.854,24.9186,57400.0
2008-04-03 11:15:00,42.42,42.51,42.38,42.49,59700.0,24.9186,24.9714,24.8951,24.9597,59700.0
2008-04-03 11:20:00,42.49,42.49,42.39,42.44,66800.0,24.9597,24.9597,24.9009,24.9303,66800.0
2008-04-03 11:25:00,42.44,42.46,42.34,42.37,78100.0,24.9303,24.9421,24.8716,24.8892,78100.0
2008-04-03 11:30:00,42.38,42.44,42.36,42.36,91800.0,24.8951,24.9303,24.8833,24.8833,91800.0
2008-04-03 11:35:00,42.37,42.37,42.27,42.31,79500.0,24.8892,24.8892,24.8305,24.854,79500.0
2008-04-03 11:40:00,42.32,42.37,42.3,42.31,35000.0,24.8598,24.8892,24.8481,24.854,35000.0
2008-04-03 11:45:00,42.32,42.47,42.32,42.46,53400.0,24.8598,24.9479,24.8598,24.9421,53400.0
2008-04-03 11:50:00,42.46,42.55,42.44,42.53,71400.0,24.9421,24.9949,24.9303,24.9832,71400.0
2008-04-03 11:55:00,42.53,42.53,42.43,42.49,97100.0,24.9832,24.9832,24.9244,24.9597,97100.0
2008-04-03 12:00:00,42.47,42.48,42.37,42.48,61000.0,24.9479,24.9538,24.8892,24.9538,61000.0
2008-04-03 12:05:00,42.49,42.52,42.41,42.46,43000.0,24.9597,24.9773,24.9127,24.9421,43000.0
2008-04-03 12:10:00,42.47,42.47,42.38,42.43,38500.0,24.9479,24.9479,24.8951,24.9244,38500.0
2008-04-03 12:15:00,42.43,42.43,42.33,42.39,57800.0,24.9244,24.9244,24.8657,24.9009,57800.0
2008-04-03 12:20:00,42.38,42.38,42.22,42.23,88400.0,24.8951,24.8951,24.8011,24.807,88400.0
2008-04-03 12:25:00,42.24,42.26,42.22,42.26,22600.0,24.8128,24.8246,24.8011,24.8246,22600.0
2008-04-03 12:30:00,42.25,42.28,42.22,42.26,37500.0,24.8187,24.8363,24.8011,24.8246,37500.0
2008-04-03 12:35:00,42.25,42.38,42.23,42.37,57200.0,24.8187,24.8951,24.807,24.8892,57200.0
2008-04-03 12:40:00,42.37,42.54,42.36,42.45,76400.0,24.8892,24.9891,24.8833,24.9362,76400.0
2008-04-03 12:45:00,42.47,42.65,42.33,42.61,121700.0,24.9479,25.0537,24.8657,25.0302,121700.0
2008-04-03 12:50:00,42.62,42.65,42.49,42.5,80000.0,25.0361,25.0537,24.9597,24.9656,80000.0
2008-04-03 12:55:00,42.49,42.53,42.43,42.44,37700.0,24.9597,24.9832,24.9244,24.9303,37700.0
2008-04-03 13:00:00,42.45,42.59,42.38,42.55,88400.0,24.9362,25.0184,24.8951,24.9949,88400.0
2008-04-03 13:05:00,42.55,42.56,42.5,42.5,42300.0,24.9949,25.0008,24.9656,24.9656,42300.0
2008-04-03 13:10:00,42.5,42.7,42.5,42.69,125200.0,24.9656,25.083,24.9656,25.0772,125200.0
2008-04-03 13:15:00,42.69,42.96,42.63,42.93,194100.0,25.0772,25.2358,25.0419,25.2182,194100.0
2008-04-03 13:20:00,42.92,43.02,42.81,42.95,123100.0,25.2123,25.271,25.1477,25.2299,123100.0
2008-04-03 13:25:00,42.95,43.0,42.85,42.85,117100.0,25.2299,25.2593,25.1712,25.1712,117100.0
2008-04-03 13:30:00,42.85,42.87,42.78,42.8,100000.0,25.1712,25.1829,25.13,25.1418,100000.0
2008-04-03 13:35:00,42.81,42.95,42.8,42.84,54900.0,25.1477,25.2299,25.1418,25.1653,54900.0
2008-04-03 13:40:00,42.85,43.0,42.76,42.99,95500.0,25.1712,25.2593,25.1183,25.2534,95500.0
2008-04-03 13:45:00,42.98,43.07,42.95,43.05,116000.0,25.2475,25.3004,25.2299,25.2886,116000.0
2008-04-03 13:50:00,43.04,43.09,42.89,42.89,79300.0,25.2828,25.3121,25.1947,25.1947,79300.0
2008-04-03 13:55:00,42.9,42.92,42.7,42.71,46500.0,25.2005,25.2123,25.083,25.0889,46500.0
2008-04-03 14:00:00,42.72,42.81,42.63,42.81,102900.0,25.0948,25.1477,25.0419,25.1477,102900.0
2008-04-03 14:05:00,42.81,42.81,42.66,42.68,48900.0,25.1477,25.1477,25.0596,25.0713,48900.0
2008-04-03 14:10:00,42.68,42.73,42.61,42.73,57100.0,25.0713,25.1007,25.0302,25.1007,57100.0
2008-04-03 14:15:00,42.7,42.72,42.52,42.54,65900.0,25.083,25.0948,24.9773,24.9891,65900.0
2008-04-03 14:20:00,42.53,42.6,42.47,42.58,98000.0,24.9832,25.0243,24.9479,25.0126,98000.0
2008-04-03 14:25:00,42.59,42.67,42.56,42.65,42300.0,25.0184,25.0654,25.0008,25.0537,42300.0
2008-04-03 14:30:00,42.65,42.71,42.53,42.63,56300.0,25.0537,25.0889,24.9832,25.0419,56300.0
2008-04-03 14:35:00,42.63,42.64,42.48,42.5,41000.0,25.0419,25.0478,24.9538,24.9656,41000.0
2008-04-03 14:40:00,42.5,42.63,42.49,42.59,58000.0,24.9656,25.0419,24.9597,25.0184,58000.0
2008-04-03 14:45:00,42.59,42.61,42.51,42.57,51800.0,25.0184,25.0302,24.9714,25.0067,51800.0
2008-04-03 14:50:00,42.56,42.68,42.56,42.6,77200.0,25.0008,25.0713,25.0008,25.0243,77200.0
2008-04-03 14:55:00,42.6,42.78,42.6,42.75,75000.0,25.0243,25.13,25.0243,25.1124,75000.0
2008-04-03 15:00:00,42.77,42.79,42.71,42.74,54600.0,25.1242,25.1359,25.0889,25.1065,54600.0
2008-04-03 15:05:00,42.74,42.74,42.63,42.71,52500.0,25.1065,25.1065,25.0419,25.0889,52500.0
2008-04-03 15:10:00,42.7,42.74,42.67,42.69,63000.0,25.083,25.1065,25.0654,25.0772,63000.0
2008-04-03 15:15:00,42.69,42.7,42.59,42.61,85200.0,25.0772,25.083,25.0184,25.0302,85200.0
2008-04-03 15:20:00,42.61,42.65,42.55,42.58,81700.0,25.0302,25.0537,24.9949,25.0126,81700.0
2008-04-03 15:25:00,42.59,42.62,42.53,42.55,77300.0,25.0184,25.0361,24.9832,24.9949,77300.0
2008-04-03 15:30:00,42.54,42.55,42.49,42.5,78000.0,24.9891,24.9949,24.9597,24.9656,78000.0
2008-04-03 15:35:00,42.51,42.55,42.49,42.5,104500.0,24.9714,24.9949,24.9597,24.9656,104500.0
2008-04-03 15:40:00,42.49,42.56,42.46,42.47,148400.0,24.9597,25.0008,24.9421,24.9479,148400.0
2008-04-03 15:45:00,42.47,42.54,42.42,42.47,233300.0,24.9479,24.9891,24.9186,24.9479,233300.0
2008-04-03 15:50:00,42.47,42.55,42.41,42.55,252100.0,24.9479,24.9949,24.9127,24.9949,252100.0
2008-04-03 15:55:00,42.54,42.57,42.48,42.51,242000.0,24.9891,25.0067,24.9538,24.9714,242000.0
2008-04-04 09:30:00,42.22,42.54,42.02,42.07,92800.0,24.8011,24.9891,24.6836,24.713,92800.0
2008-04-04 09:35:00,42.05,42.23,42.02,42.19,72300.0,24.7012,24.807,24.6836,24.7835,72300.0
2008-04-04 09:40:00,42.18,42.62,42.18,42.61,100900.0,24.7776,25.0361,24.7776,25.0302,100900.0
2008-04-04 09:45:00,42.61,42.62,42.39,42.51,75600.0,25.0302,25.0361,24.9009,24.9714,75600.0
2008-04-04 09:50:00,42.51,42.65,42.3,42.6,109700.0,24.9714,25.0537,24.8481,25.0243,109700.0
2008-04-04 09:55:00,42.6,42.85,42.49,42.8,84000.0,25.0243,25.1712,24.9597,25.1418,84000.0
2008-04-04 10:00:00,42.8,42.89,42.64,42.82,88600.0,25.1418,25.1947,25.0478,25.1535,88600.0
2008-04-04 10:05:00,42.81,42.83,42.52,42.53,54600.0,25.1477,25.1594,24.9773,24.9832,54600.0
2008-04-04 10:10:00,42.53,42.76,42.51,42.68,85100.0,24.9832,25.1183,24.9714,25.0713,85100.0
2008-04-04 10:15:00,42.68,42.78,42.58,42.6,84500.0,25.0713,25.13,25.0126,25.0243,84500.0
2008-04-04 10:20:00,42.59,42.79,42.57,42.63,45600.0,25.0184,25.1359,25.0067,25.0419,45600.0
2008-04-04 10:25:00,42.6,42.77,42.6,42.69,35500.0,25.0243,25.1242,25.0243,25.0772,35500.0
2008-04-04 10:30:00,42.69,42.73,42.56,42.61,53300.0,25.0772,25.1007,25.0008,25.0302,53300.0
2008-04-04 10:35:00,42.61,42.72,42.6,42.68,62100.0,25.0302,25.0948,25.0243,25.0713,62100.0
2008-04-04 10:40:00,42.69,42.96,42.68,42.93,97900.0,25.0772,25.2358,25.0713,25.2182,97900.0
2008-04-04 10:45:00,42.93,43.04,42.89,43.03,99300.0,25.2182,25.2828,25.1947,25.2769,99300.0
2008-04-04 10:50:00,43.01,43.1,43.0,43.06,107400.0,25.2652,25.318,25.2593,25.2945,107400.0
2008-04-04 10:55:00,43.07,43.08,42.96,42.97,90300.0,25.3004,25.3063,25.2358,25.2417,90300.0
2008-04-04 11:00:00,42.96,43.25,42.96,43.24,86700.0,25.2358,25.4061,25.2358,25.4003,86700.0
2008-04-04 11:05:00,43.25,43.34,43.2,43.32,125000.0,25.4061,25.459,25.3768,25.4473,125000.0
2008-04-04 11:10:00,43.32,43.35,43.22,43.23,82700.0,25.4473,25.4649,25.3885,25.3944,82700.0
2008-04-04 11:15:00,43.23,43.32,43.14,43.14,71900.0,25.3944,25.4473,25.3415,25.3415,71900.0
2008-04-04 11:20:00,43.13,43.19,43.09,43.15,75400.0,25.3356,25.3709,25.3121,25.3474,75400.0
2008-04-04 11:25:00,43.14,43.29,43.14,43.29,63600.0,25.3415,25.4296,25.3415,25.4296,63600.0
2008-04-04 11:30:00,43.27,43.29,43.14,43.15,30600.0,25.4179,25.4296,25.3415,25.3474,30600.0
2008-04-04 11:35:00,43.15,43.34,43.13,43.32,57900.0,25.3474,25.459,25.3356,25.4473,57900.0
2008-04-04 11:40:00,43.3,43.31,43.1,43.16,64900.0,25.4355,25.4414,25.318,25.3533,64900.0
2008-04-04 11:45:00,43.15,43.17,43.01,43.08,43100.0,25.3474,25.3591,25.2652,25.3063,43100.0
2008-04-04 11:50:00,43.05,43.11,42.85,42.89,162200.0,25.2886,25.3239,25.1712,25.1947,162200.0
2008-04-04 11:55:00,42.9,42.98,42.25,42.73,494500.0,25.2005,25.2475,24.8187,25.1007,494500.0
2008-04-04 12:00:00,42.7,42.9,42.7,42.88,88000.0,25.083,25.2005,25.083,25.1888,88000.0
2008-04-04 12:05:00,42.86,42.94,42.85,42.93,61400.0,25.177,25.224,25.1712,25.2182,61400.0
2008-04-04 12:10:00,42.93,43.16,42.92,43.04,102500.0,25.2182,25.3533,25.2123,25.2828,102500.0
2008-04-04 12:15:00,43.02,43.19,43.02,43.15,40600.0,25.271,25.3709,25.271,25.3474,40600.0
2008-04-04 12:20:00,43.15,43.16,43.04,43.13,42100.0,25.3474,25.3533,25.2828,25.3356,42100.0
2008-04-04 12:25:00,43.12,43.27,43.09,43.27,57400.0,25.3298,25.4179,25.3121,25.4179,57400.0
2008-04-04 12:30:00,43.25,43.25,43.15,43.2,24700.0,25.4061,25.4061,25.3474,25.3768,24700.0
2008-04-04 12:35:00,43.19,43.29,43.19,43.25,30900.0,25.3709,25.4296,25.3709,25.4061,30900.0
2008-04-04 12:40:00,43.25,43.39,43.16,43.32,61500.0,25.4061,25.4884,25.3533,25.4473,61500.0
2008-04-04 12:45:00,43.32,43.36,43.27,43.27,36500.0,25.4473,25.4708,25.4179,25.4179,36500.0
2008-04-04 12:50:00,43.27,43.3,43.22,43.27,23500.0,25.4179,25.4355,25.3885,25.4179,23500.0
2008-04-04 12:55:00,43.28,43.42,43.27,43.37,40800.0,25.4238,25.506,25.4179,25.4766,40800.0
2008-04-04 13:00:00,43.39,43.39,43.31,43.31,23900.0,25.4884,25.4884,25.4414,25.4414,23900.0
2008-04-04 13:05:00,43.31,43.31,43.23,43.26,17300.0,25.4414,25.4414,25.3944,25.412,17300.0
2008-04-04 13:10:00,43.25,43.28,43.21,43.27,29600.0,25.4061,25.4238,25.3826,25.4179,29600.0
2008-04-04 13:15:00,43.28,43.29,43.21,43.24,24400.0,25.4238,25.4296,25.3826,25.4003,24400.0
2008-04-04 13:20:00,43.23,43.26,43.12,43.24,35600.0,25.3944,25.412,25.3298,25.4003,35600.0
2008-04-04 13:25:00,43.23,43.37,43.21,43.35,21200.0,25.3944,25.4766,25.3826,25.4649,21200.0
2008-04-04 13:30:00,43.35,43.39,43.29,43.34,17300.0,25.4649,25.4884,25.4296,25.459,17300.0
2008-04-04 13:35:00,43.33,43.33,43.23,43.23,20300.0,25.4531,25.4531,25.3944,25.3944,20300.0
2008-04-04 13:40:00,43.24,43.25,43.14,43.14,45700.0,25.4003,25.4061,25.3415,25.3415,45700.0
2008-04-04 13:45:00,43.14,43.28,43.14,43.25,27500.0,25.3415,25.4238,25.3415,25.4061,27500.0
2008-04-04 13:50:00,43.24,43.27,43.15,43.21,33000.0,25.4003,25.4179,25.3474,25.3826,33000.0
2008-04-04 13:55:00,43.2,43.26,43.18,43.25,139300.0,25.3768,25.412,25.365,25.4061,139300.0
2008-04-04 14:00:00,43.25,43.26,43.18,43.21,34700.0,25.4061,25.412,25.365,25.3826,34700.0
2008-04-04 14:05:00,43.21,43.22,43.15,43.18,56400.0,25.3826,25.3885,25.3474,25.365,56400.0
2008-04-04 14:10:00,43.17,43.19,43.1,43.13,38200.0,25.3591,25.3709,25.318,25.3356,38200.0
2008-04-04 14:15:00,43.13,43.2,43.03,43.04,48600.0,25.3356,25.3768,25.2769,25.2828,48600.0
2008-04-04 14:20:00,43.05,43.12,43.02,43.07,38800.0,25.2886,25.3298,25.271,25.3004,38800.0
2008-04-04 14:25:00,43.06,43.1,42.97,43.05,24500.0,25.2945,25.318,25.2417,25.2886,24500.0
2008-04-04 14:30:00,43.05,43.08,42.96,43.07,43100.0,25.2886,25.3063,25.2358,25.3004,43100.0
2008-04-04 14:35:00,43.07,43.15,43.06,43.1,42500.0,25.3004,25.3474,25.2945,25.318,42500.0
2008-04-04 14:40:00,43.09,43.19,43.09,43.16,29500.0,25.3121,25.3709,25.3121,25.3533,29500.0
2008-04-04 14:45:00,43.15,43.22,43.14,43.19,59100.0,25.3474,25.3885,25.3415,25.3709,59100.0
2008-04-04 14:50:00,43.21,43.3,43.2,43.25,63100.0,25.3826,25.4355,25.3768,25.4061,63100.0
2008-04-04 14:55:00,43.25,43.28,43.15,43.19,41300.0,25.4061,25.4238,25.3474,25.3709,41300.0
2008-04-04 15:00:00,43.19,43.27,43.1,43.13,70700.0,25.3709,25.4179,25.318,25.3356,70700.0
2008-04-04 15:05:00,43.14,43.23,43.09,43.21,56200.0,25.3415,25.3944,25.3121,25.3826,56200.0
2008-04-04 15:10:00,43.19,43.21,42.94,42.95,89100.0,25.3709,25.3826,25.224,25.2299,89100.0
2008-04-04 15:15:00,42.95,43.1,42.95,43.05,69800.0,25.2299,25.318,25.2299,25.2886,69800.0
2008-04-04 15:20:00,43.05,43.1,43.04,43.06,105500.0,25.2886,25.318,25.2828,25.2945,105500.0
2008-04-04 15:25:00,43.05,43.11,42.97,43.03,124800.0,25.2886,25.3239,25.2417,25.2769,124800.0
2008-04-04 15:30:00,43.01,43.05,42.95,43.0,127900.0,25.2652,25.2886,25.2299,25.2593,127900.0
2008-04-04 15:35:00,43.0,43.03,42.94,42.98,132400.0,25.2593,25.2769,25.224,25.2475,132400.0
2008-04-04 15:40:00,42.98,43.0,42.89,42.96,197900.0,25.2475,25.2593,25.1947,25.2358,197900.0
2008-04-04 15:45:00,42.96,42.99,42.84,42.9,112500.0,25.2358,25.2534,25.1653,25.2005,112500.0
2008-04-04 15:50:00,42.9,42.97,42.84,42.94,162600.0,25.2005,25.2417,25.1653,25.224,162600.0
2008-04-04 15:55:00,42.93,42.97,42.89,42.92,137300.0,25.2182,25.2417,25.1947,25.2123,137300.0
2008-04-07 09:30:00,43.29,43.29,42.76,42.87,112800.0,25.4296,25.4296,25.1183,25.1829,112800.0
2008-04-07 09:35:00,42.88,42.91,42.53,42.57,49100.0,25.1888,25.2064,24.9832,25.0067,49100.0
2008-04-07 09:40:00,42.55,42.59,42.28,42.33,88200.0,24.9949,25.0184,24.8363,24.8657,88200.0
2008-04-07 09:45:00,42.34,42.39,42.22,42.39,115600.0,24.8716,24.9009,24.8011,24.9009,115600.0
2008-04-07 09:50:00,42.38,42.69,42.37,42.61,79800.0,24.8951,25.0772,24.8892,25.0302,79800.0
2008-04-07 09:55:00,42.61,42.69,42.5,42.63,44800.0,25.0302,25.0772,24.9656,25.0419,44800.0
2008-04-07 10:00:00,42.62,42.65,42.48,42.51,36400.0,25.0361,25.0537,24.9538,24.9714,36400.0
2008-04-07 10:05:00,42.53,42.53,42.3,42.32,77900.0,24.9832,24.9832,24.8481,24.8598,77900.0
2008-04-07 10:10:00,42.32,42.45,42.3,42.39,49100.0,24.8598,24.9362,24.8481,24.9009,49100.0
2008-04-07 10:15:00,42.39,42.48,42.39,42.46,41200.0,24.9009,24.9538,24.9009,24.9421,41200.0
2008-04-07 10:20:00,42.45,42.54,42.43,42.5,50500.0,24.9362,24.9891,24.9244,24.9656,50500.0
2008-04-07 10:25:00,42.5,42.53,42.41,42.42,57400.0,24.9656,24.9832,24.9127,24.9186,57400.0
2008-04-07 10:30:00,42.42,42.5,42.37,42.44,47100.0,24.9186,24.9656,24.8892,24.9303,47100.0
2008-04-07 10:35:00,42.44,42.66,42.44,42.66,88700.0,24.9303,25.0596,24.9303,25.0596,88700.0
2008-04-07 10:40:00,42.65,42.65,42.54,42.58,37600.0,25.0537,25.0537,24.9891,25.0126,37600.0
2008-04-07 10:45:00,42.57,42.72,42.53,42.62,65900.0,25.0067,25.0948,24.9832,25.0361,65900.0
2008-04-07 10:50:00,42.64,42.68,42.61,42.63,33900.0,25.0478,25.0713,25.0302,25.0419,33900.0
2008-04-07 10:55:00,42.63,42.8,42.62,42.8,50100.0,25.0419,25.1418,25.0361,25.1418,50100.0
2008-04-07 11:00:00,42.8,42.85,42.7,42.74,36200.0,25.1418,25.1712,25.083,25.1065,36200.0
2008-04-07 11:05:00,42.74,42.74,42.65,42.65,43000.0,25.1065,25.1065,25.0537,25.0537,43000.0
2008-04-07 11:10:00,42.66,42.68,42.61,42.62,24500.0,25.0596,25.0713,25.0302,25.0361,24500.0
2008-04-07 11:15:00,42.6,42.78,42.58,42.78,50600.0,25.0243,25.13,25.0126,25.13,50600.0
2008-04-07 11:20:00,42.78,42.81,42.72,42.72,42400.0,25.13,25.1477,25.0948,25.0948,42400.0
2008-04-07 11:25:00,42.73,42.78,42.7,42.78,17000.0,25.1007,25.13,25.083,25.13,17000.0
2008-04-07 11:30:00,42.77,42.93,42.73,42.76,73500.0,25.1242,25.2182,25.1007,25.1183,73500.0
2008-04-07 11:35:00,42.74,42.74,42.69,42.73,48700.0,25.1065,25.1065,25.0772,25.1007,48700.0
2008-04-07 11:40:00,42.73,42.85,42.73,42.83,47100.0,25.1007,25.1712,25.1007,25.1594,47100.0
2008-04-07 11:45:00,42.83,42.9,42.79,42.85,68800.0,25.1594,25.2005,25.1359,25.1712,68800.0
2008-04-07 11:50:00,42.84,42.93,42.83,42.9,33700.0,25.1653,25.2182,25.1594,25.2005,33700.0
2008-04-07 11:55:00,42.9,42.9,42.8,42.82,32100.0,25.2005,25.2005,25.1418,25.1535,32100.0
2008-04-07 12:00:00,42.83,42.88,42.82,42.84,32300.0,25.1594,25.1888,25.1535,25.1653,32300.0
2008-04-07 12:05:00,42.83,42.88,42.81,42.87,34900.0,25.1594,25.1888,25.1477,25.1829,34900.0
2008-04-07 12:10:00,42.87,42.9,42.83,42.86,32400.0,25.1829,25.2005,25.1594,25.177,32400.0
2008-04-07 12:15:00,42.87,42.94,42.85,42.85,28000.0,25.1829,25.224,25.1712,25.1712,28000.0
2008-04-07 12:20:00,42.86,42.94,42.86,42.92,17500.0,25.177,25.224,25.177,25.2123,17500.0
2008-04-07 12:25:00,42.91,43.05,42.91,43.03,86400.0,25.2064,25.2886,25.2064,25.2769,86400.0
2008-04-07 12:30:00,43.04,43.09,43.01,43.04,30400.0,25.2828,25.3121,25.2652,25.2828,30400.0
2008-04-07 12:35:00,43.04,43.19,43.03,43.17,43500.0,25.2828,25.3709,25.2769,25.3591,43500.0
2008-04-07 12:40:00,43.17,43.25,43.17,43.2,54900.0,25.3591,25.4061,25.3591,25.3768,54900.0
2008-04-07 12:45:00,43.17,43.2,43.12,43.18,34800.0,25.3591,25.3768,25.3298,25.365,34800.0
2008-04-07 12:50:00,43.19,43.25,43.17,43.21,38500.0,25.3709,25.4061,25.3591,25.3826,38500.0
2008-04-07 12:55:00,43.21,43.21,43.13,43.14,22600.0,25.3826,25.3826,25.3356,25.3415,22600.0
2008-04-07 13:00:00,43.15,43.21,43.06,43.09,35900.0,25.3474,25.3826,25.2945,25.3121,35900.0
2008-04-07 13:05:00,43.09,43.09,43.04,43.04,13500.0,25.3121,25.3121,25.2828,25.2828,13500.0
2008-04-07 13:10:00,43.05,43.12,43.03,43.03,19200.0,25.2886,25.3298,25.2769,25.2769,19200.0
2008-04-07 13:15:00,43.03,43.06,42.96,43.02,21600.0,25.2769,25.2945,25.2358,25.271,21600.0
2008-04-07 13:20:00,43.02,43.03,42.97,43.03,17400.0,25.271,25.2769,25.2417,25.2769,17400.0
2008-04-07 13:25:00,43.03,43.12,43.03,43.1,9900.0,25.2769,25.3298,25.2769,25.318,9900.0
2008-04-07 13:30:00,43.1,43.13,43.01,43.05,13900.0,25.318,25.3356,25.2652,25.2886,13900.0
2008-04-07 13:35:00,43.06,43.11,43.0,43.02,20300.0,25.2945,25.3239,25.2593,25.271,20300.0
2008-04-07 13:40:00,43.02,43.03,42.92,42.92,19400.0,25.271,25.2769,25.2123,25.2123,19400.0
2008-04-07 13:45:00,42.92,43.01,42.92,43.01,27000.0,25.2123,25.2652,25.2123,25.2652,27000.0
2008-04-07 13:50:00,43.02,43.03,42.92,42.92,26400.0,25.271,25.2769,25.2123,25.2123,26400.0
2008-04-07 13:55:00,42.92,43.02,42.92,42.96,17300.0,25.2123,25.271,25.2123,25.2358,17300.0
2008-04-07 14:00:00,42.95,42.99,42.85,42.89,28700.0,25.2299,25.2534,25.1712,25.1947,28700.0
2008-04-07 14:05:00,42.88,42.96,42.86,42.92,24900.0,25.1888,25.2358,25.177,25.2123,24900.0
2008-04-07 14:10:00,42.92,43.06,42.92,43.05,40800.0,25.2123,25.2945,25.2123,25.2886,40800.0
2008-04-07 14:15:00,43.02,43.04,42.95,42.95,23900.0,25.271,25.2828,25.2299,25.2299,23900.0
2008-04-07 14:20:00,42.94,43.0,42.82,42.88,67500.0,25.224,25.2593,25.1535,25.1888,67500.0
2008-04-07 14:25:00,42.87,42.92,42.79,42.82,21500.0,25.1829,25.2123,25.1359,25.1535,21500.0
2008-04-07 14:30:00,42.82,42.85,42.67,42.75,39600.0,25.1535,25.1712,25.0654,25.1124,39600.0
2008-04-07 14:35:00,42.74,42.78,42.64,42.75,25500.0,25.1065,25.13,25.0478,25.1124,25500.0
2008-04-07 14:40:00,42.74,42.76,42.63,42.7,25600.0,25.1065,25.1183,25.0419,25.083,25600.0
2008-04-07 14:45:00,42.67,42.78,42.65,42.71,27700.0,25.0654,25.13,25.0537,25.0889,27700.0
2008-04-07 14:50:00,42.72,42.86,42.71,42.82,40200.0,25.0948,25.177,25.0889,25.1535,40200.0
2008-04-07 14:55:00,42.82,42.82,42.7,42.73,31300.0,25.1535,25.1535,25.083,25.1007,31300.0
2008-04-07 15:00:00,42.73,42.73,42.58,42.67,73400.0,25.1007,25.1007,25.0126,25.0654,73400.0
2008-04-07 15:05:00,42.67,42.7,42.52,42.56,66200.0,25.0654,25.083,24.9773,25.0008,66200.0
2008-04-07 15:10:00,42.55,42.66,42.47,42.65,109500.0,24.9949,25.0596,24.9479,25.0537,109500.0
2008-04-07 15:15:00,42.65,42.68,42.55,42.62,65500.0,25.0537,25.0713,24.9949,25.0361,65500.0
2008-04-07 15:20:00,42.62,42.64,42.56,42.59,64600.0,25.0361,25.0478,25.0008,25.0184,64600.0
2008-04-07 15:25:00,42.58,42.69,42.57,42.67,51200.0,25.0126,25.0772,25.0067,25.0654,51200.0
2008-04-07 15:30:00,42.67,42.69,42.46,42.51,101800.0,25.0654,25.0772,24.9421,24.9714,101800.0
2008-04-07 15:35:00,42.52,42.57,42.43,42.56,92000.0,24.9773,25.0067,24.9244,25.0008,92000.0
2008-04-07 15:40:00,42.56,42.58,42.45,42.48,89600.0,25.0008,25.0126,24.9362,24.9538,89600.0
2008-04-07 15:45:00,42.49,42.61,42.48,42.53,52500.0,24.9597,25.0302,24.9538,24.9832,52500.0
2008-04-07 15:50:00,42.52,42.6,42.5,42.53,82900.0,24.9773,25.0243,24.9656,24.9832,82900.0
2008-04-07 15:55:00,42.54,42.63,42.52,42.56,130900.0,24.9891,25.0419,24.9773,25.0008,130900.0
2008-04-08 09:30:00,42.31,42.36,42.15,42.19,54800.0,24.854,24.8833,24.76,24.7835,54800.0
2008-04-08 09:35:00,42.2,42.48,42.2,42.45,56100.0,24.7893,24.9538,24.7893,24.9362,56100.0
2008-04-08 09:40:00,42.43,42.56,42.42,42.45,37100.0,24.9244,25.0008,24.9186,24.9362,37100.0
2008-04-08 09:45:00,42.45,42.5,42.29,42.39,38300.0,24.9362,24.9656,24.8422,24.9009,38300.0
2008-04-08 09:50:00,42.41,42.43,42.13,42.27,70500.0,24.9127,24.9244,24.7482,24.8305,70500.0
2008-04-08 09:55:00,42.28,42.43,42.26,42.39,45700.0,24.8363,24.9244,24.8246,24.9009,45700.0
2008-04-08 10:00:00,42.42,42.42,42.17,42.26,46200.0,24.9186,24.9186,24.7717,24.8246,46200.0
2008-04-08 10:05:00,42.31,42.33,42.16,42.32,46500.0,24.854,24.8657,24.7658,24.8598,46500.0
2008-04-08 10:10:00,42.31,42.45,42.29,42.34,62500.0,24.854,24.9362,24.8422,24.8716,62500.0
2008-04-08 10:15:00,42.35,42.58,42.35,42.48,53800.0,24.8775,25.0126,24.8775,24.9538,53800.0
2008-04-08 10:20:00,42.46,42.54,42.37,42.4,44900.0,24.9421,24.9891,24.8892,24.9068,44900.0
2008-04-08 10:25:00,42.41,42.5,42.4,42.42,18700.0,24.9127,24.9656,24.9068,24.9186,18700.0
2008-04-08 10:30:00,42.44,42.47,42.37,42.44,31500.0,24.9303,24.9479,24.8892,24.9303,31500.0
2008-04-08 10:35:00,42.43,42.57,42.42,42.56,31000.0,24.9244,25.0067,24.9186,25.0008,31000.0
2008-04-08 10:40:00,42.54,42.58,42.51,42.52,17300.0,24.9891,25.0126,24.9714,24.9773,17300.0
2008-04-08 10:45:00,42.53,42.56,42.5,42.51,17000.0,24.9832,25.0008,24.9656,24.9714,17000.0
2008-04-08 10:50:00,42.51,42.53,42.47,42.5,31700.0,24.9714,24.9832,24.9479,24.9656,31700.0
2008-04-08 10:55:00,42.49,42.51,42.4,42.49,34100.0,24.9597,24.9714,24.9068,24.9597,34100.0
2008-04-08 11:00:00,42.5,42.5,42.38,42.43,23900.0,24.9656,24.9656,24.8951,24.9244,23900.0
2008-04-08 11:05:00,42.43,42.49,42.39,42.49,18600.0,24.9244,24.9597,24.9009,24.9597,18600.0
2008-04-08 11:10:00,42.49,42.54,42.44,42.47,19000.0,24.9597,24.9891,24.9303,24.9479,19000.0
2008-04-08 11:15:00,42.47,42.47,42.41,42.44,26100.0,24.9479,24.9479,24.9127,24.9303,26100.0
2008-04-08 11:20:00,42.42,42.43,42.34,42.36,33000.0,24.9186,24.9244,24.8716,24.8833,33000.0
2008-04-08 11:25:00,42.36,42.36,42.23,42.28,58900.0,24.8833,24.8833,24.807,24.8363,58900.0
2008-04-08 11:30:00,42.29,42.44,42.28,42.42,37800.0,24.8422,24.9303,24.8363,24.9186,37800.0
2008-04-08 11:35:00,42.42,42.42,42.28,42.29,41800.0,24.9186,24.9186,24.8363,24.8422,41800.0
2008-04-08 11:40:00,42.29,42.34,42.27,42.31,37300.0,24.8422,24.8716,24.8305,24.854,37300.0
2008-04-08 11:45:00,42.34,42.34,42.18,42.18,68600.0,24.8716,24.8716,24.7776,24.7776,68600.0
2008-04-08 11:50:00,42.16,42.21,42.15,42.2,49500.0,24.7658,24.7952,24.76,24.7893,49500.0
2008-04-08 11:55:00,42.2,42.26,42.19,42.26,37300.0,24.7893,24.8246,24.7835,24.8246,37300.0
2008-04-08 12:00:00,42.25,42.28,42.2,42.26,33600.0,24.8187,24.8363,24.7893,24.8246,33600.0
2008-04-08 12:05:00,42.25,42.37,42.25,42.31,52700.0,24.8187,24.8892,24.8187,24.854,52700.0
2008-04-08 12:10:00,42.32,42.32,42.19,42.23,59200.0,24.8598,24.8598,24.7835,24.807,59200.0
2008-04-08 12:15:00,42.24,42.24,42.14,42.15,21700.0,24.8128,24.8128,24.7541,24.76,21700.0
2008-04-08 12:20:00,42.16,42.2,42.14,42.14,28500.0,24.7658,24.7893,24.7541,24.7541,28500.0
2008-04-08 12:25:00,42.14,42.17,42.1,42.1,39300.0,24.7541,24.7717,24.7306,24.7306,39300.0
2008-04-08 12:30:00,42.12,42.12,42.08,42.1,54700.0,24.7423,24.7423,24.7188,24.7306,54700.0
2008-04-08 12:35:00,42.09,42.1,42.02,42.04,55900.0,24.7247,24.7306,24.6836,24.6953,55900.0
2008-04-08 12:40:00,42.04,42.09,42.03,42.07,33100.0,24.6953,24.7247,24.6895,24.713,33100.0
2008-04-08 12:45:00,42.07,42.09,42.04,42.07,25900.0,24.713,24.7247,24.6953,24.713,25900.0
2008-04-08 12:50:00,42.09,42.14,42.08,42.13,39100.0,24.7247,24.7541,24.7188,24.7482,39100.0
2008-04-08 12:55:00,42.13,42.18,42.12,42.17,23700.0,24.7482,24.7776,24.7423,24.7717,23700.0
2008-04-08 13:00:00,42.17,42.18,42.05,42.1,47000.0,24.7717,24.7776,24.7012,24.7306,47000.0
2008-04-08 13:05:00,42.1,42.11,42.07,42.09,17800.0,24.7306,24.7365,24.713,24.7247,17800.0
2008-04-08 13:10:00,42.11,42.15,42.09,42.13,12300.0,24.7365,24.76,24.7247,24.7482,12300.0
2008-04-08 13:15:00,42.15,42.15,42.08,42.1,16500.0,24.76,24.76,24.7188,24.7306,16500.0
2008-04-08 13:20:00,42.11,42.12,42.06,42.07,15800.0,24.7365,24.7423,24.7071,24.713,15800.0
2008-04-08 13:25:00,42.07,42.07,42.03,42.04,15600.0,24.713,24.713,24.6895,24.6953,15600.0
2008-04-08 13:30:00,42.04,42.04,42.0,42.03,49200.0,24.6953,24.6953,24.6719,24.6895,49200.0
2008-04-08 13:35:00,42.03,42.09,42.0,42.02,44000.0,24.6895,24.7247,24.6719,24.6836,44000.0
2008-04-08 13:40:00,42.02,42.07,42.01,42.03,26100.0,24.6836,24.713,24.6777,24.6895,26100.0
2008-04-08 13:45:00,42.03,42.08,42.02,42.04,37400.0,24.6895,24.7188,24.6836,24.6953,37400.0
2008-04-08 13:50:00,42.04,42.09,42.02,42.08,48500.0,24.6953,24.7247,24.6836,24.7188,48500.0
2008-04-08 13:55:00,42.07,42.08,42.03,42.04,23200.0,24.713,24.7188,24.6895,24.6953,23200.0
2008-04-08 14:00:00,42.04,42.08,41.94,42.03,100400.0,24.6953,24.7188,24.6366,24.6895,100400.0
2008-04-08 14:05:00,42.03,42.06,41.94,41.96,39500.0,24.6895,24.7071,24.6366,24.6484,39500.0
2008-04-08 14:10:00,41.96,41.99,41.9,41.96,41200.0,24.6484,24.666,24.6131,24.6484,41200.0
2008-04-08 14:15:00,41.97,42.0,41.92,41.94,27000.0,24.6542,24.6719,24.6249,24.6366,27000.0
2008-04-08 14:20:00,41.95,41.96,41.87,41.88,43200.0,24.6425,24.6484,24.5955,24.6014,43200.0
2008-04-08 14:25:00,41.88,41.98,41.84,41.98,41900.0,24.6014,24.6601,24.5779,24.6601,41900.0
2008-04-08 14:30:00,41.98,41.99,41.89,41.89,41300.0,24.6601,24.666,24.6072,24.6072,41300.0
2008-04-08 14:35:00,41.89,41.97,41.89,41.96,39300.0,24.6072,24.6542,24.6072,24.6484,39300.0
2008-04-08 14:40:00,41.95,41.98,41.92,41.95,29000.0,24.6425,24.6601,24.6249,24.6425,29000.0
2008-04-08 14:45:00,41.95,42.03,41.93,42.0,47800.0,24.6425,24.6895,24.6307,24.6719,47800.0
2008-04-08 14:50:00,41.99,42.15,41.99,42.08,35200.0,24.666,24.76,24.666,24.7188,35200.0
2008-04-08 14:55:00,42.08,42.15,42.07,42.15,36500.0,24.7188,24.76,24.713,24.76,36500.0
2008-04-08 15:00:00,42.15,42.2,42.12,42.2,62000.0,24.76,24.7893,24.7423,24.7893,62000.0
2008-04-08 15:05:00,42.2,42.21,42.11,42.18,85500.0,24.7893,24.7952,24.7365,24.7776,85500.0
2008-04-08 15:10:00,42.18,42.18,42.07,42.11,61200.0,24.7776,24.7776,24.713,24.7365,61200.0
2008-04-08 15:15:00,42.1,42.14,42.1,42.1,21900.0,24.7306,24.7541,24.7306,24.7306,21900.0
2008-04-08 15:20:00,42.11,42.12,42.02,42.07,70400.0,24.7365,24.7423,24.6836,24.713,70400.0
2008-04-08 15:25:00,42.07,42.18,42.04,42.15,51100.0,24.713,24.7776,24.6953,24.76,51100.0
2008-04-08 15:30:00,42.16,42.26,42.11,42.13,72500.0,24.7658,24.8246,24.7365,24.7482,72500.0
2008-04-08 15:35:00,42.13,42.28,42.13,42.17,106200.0,24.7482,24.8363,24.7482,24.7717,106200.0
2008-04-08 15:40:00,42.17,42.24,42.1,42.24,64600.0,24.7717,24.8128,24.7306,24.8128,64600.0
2008-04-08 15:45:00,42.24,42.25,42.08,42.14,50400.0,24.8128,24.8187,24.7188,24.7541,50400.0
2008-04-08 15:50:00,42.14,42.21,42.11,42.18,85600.0,24.7541,24.7952,24.7365,24.7776,85600.0
2008-04-08 15:55:00,42.18,42.24,42.15,42.19,75200.0,24.7776,24.8128,24.76,24.7835,75200.0
2008-04-09 09:30:00,42.45,42.52,42.39,42.42,68900.0,24.9362,24.9773,24.9009,24.9186,68900.0
2008-04-09 09:35:00,42.42,42.43,42.22,42.26,75600.0,24.9186,24.9244,24.8011,24.8246,75600.0
2008-04-09 09:40:00,42.26,42.27,42.0,42.01,65300.0,24.8246,24.8305,24.6719,24.6777,65300.0
2008-04-09 09:45:00,42.01,42.11,41.91,41.92,112200.0,24.6777,24.7365,24.619,24.6249,112200.0
2008-04-09 09:50:00,41.93,42.08,41.85,41.87,53600.0,24.6307,24.7188,24.5837,24.5955,53600.0
2008-04-09 09:55:00,41.87,41.98,41.79,41.96,62400.0,24.5955,24.6601,24.5485,24.6484,62400.0
2008-04-09 10:00:00,41.98,41.99,41.7,41.72,120200.0,24.6601,24.666,24.4956,24.5074,120200.0
2008-04-09 10:05:00,41.72,41.74,41.62,41.7,85400.0,24.5074,24.5191,24.4486,24.4956,85400.0
2008-04-09 10:10:00,41.72,41.83,41.64,41.79,42700.0,24.5074,24.572,24.4604,24.5485,42700.0
2008-04-09 10:15:00,41.79,41.86,41.73,41.83,52600.0,24.5485,24.5896,24.5132,24.572,52600.0
2008-04-09 10:20:00,41.84,41.86,41.77,41.8,41300.0,24.5779,24.5896,24.5367,24.5544,41300.0
2008-04-09 10:25:00,41.81,41.84,41.75,41.81,24400.0,24.5602,24.5779,24.525,24.5602,24400.0
2008-04-09 10:30:00,41.81,41.85,41.53,41.62,70900.0,24.5602,24.5837,24.3958,24.4486,70900.0
2008-04-09 10:35:00,41.64,41.69,41.59,41.59,40700.0,24.4604,24.4898,24.431,24.431,40700.0
2008-04-09 10:40:00,41.58,41.64,41.5,41.5,57400.0,24.4251,24.4604,24.3781,24.3781,57400.0
2008-04-09 10:45:00,41.53,41.62,41.53,41.61,34700.0,24.3958,24.4486,24.3958,24.4428,34700.0
2008-04-09 10:50:00,41.61,41.62,41.45,41.47,61600.0,24.4428,24.4486,24.3488,24.3605,61600.0
2008-04-09 10:55:00,41.47,41.52,41.43,41.51,48700.0,24.3605,24.3899,24.337,24.384,48700.0
2008-04-09 11:00:00,41.49,41.56,41.47,41.47,42600.0,24.3723,24.4134,24.3605,24.3605,42600.0
2008-04-09 11:05:00,41.48,41.5,41.41,41.45,42400.0,24.3664,24.3781,24.3253,24.3488,42400.0
2008-04-09 11:10:00,41.47,41.5,41.43,41.46,24600.0,24.3605,24.3781,24.337,24.3546,24600.0
2008-04-09 11:15:00,41.45,41.45,41.32,41.38,58300.0,24.3488,24.3488,24.2724,24.3076,58300.0
2008-04-09 11:20:00,41.38,41.4,41.19,41.21,74800.0,24.3076,24.3194,24.196,24.2078,74800.0
2008-04-09 11:25:00,41.22,41.27,41.1,41.11,86600.0,24.2137,24.243,24.1432,24.149,86600.0
2008-04-09 11:30:00,41.11,41.31,41.1,41.29,79300.0,24.149,24.2665,24.1432,24.2548,79300.0
2008-04-09 11:35:00,41.28,41.28,41.1,41.14,45800.0,24.2489,24.2489,24.1432,24.1667,45800.0
2008-04-09 11:40:00,41.15,41.33,41.13,41.31,59600.0,24.1725,24.2783,24.1608,24.2665,59600.0
2008-04-09 11:45:00,41.31,41.33,41.22,41.28,62600.0,24.2665,24.2783,24.2137,24.2489,62600.0
2008-04-09 11:50:00,41.28,41.3,41.06,41.18,102000.0,24.2489,24.2607,24.1197,24.1902,102000.0
2008-04-09 11:55:00,41.19,41.22,41.11,41.12,46200.0,24.196,24.2137,24.149,24.1549,46200.0
2008-04-09 12:00:00,41.12,41.18,41.05,41.16,68700.0,24.1549,24.1902,24.1138,24.1784,68700.0
2008-04-09 12:05:00,41.18,41.2,41.1,41.16,72800.0,24.1902,24.2019,24.1432,24.1784,72800.0
2008-04-09 12:10:00,41.15,41.16,41.09,41.13,32500.0,24.1725,24.1784,24.1373,24.1608,32500.0
2008-04-09 12:15:00,41.13,41.16,41.13,41.14,12300.0,24.1608,24.1784,24.1608,24.1667,12300.0
2008-04-09 12:20:00,41.14,41.19,41.07,41.15,76500.0,24.1667,24.196,24.1255,24.1725,76500.0
2008-04-09 12:25:00,41.14,41.17,41.09,41.16,33200.0,24.1667,24.1843,24.1373,24.1784,33200.0
2008-04-09 12:30:00,41.15,41.21,41.08,41.19,46800.0,24.1725,24.2078,24.1314,24.196,46800.0
2008-04-09 12:35:00,41.19,41.21,41.12,41.18,24900.0,24.196,24.2078,24.1549,24.1902,24900.0
2008-04-09 12:40:00,41.18,41.19,41.09,41.1,19600.0,24.1902,24.196,24.1373,24.1432,19600.0
2008-04-09 12:45:00,41.11,41.11,41.01,41.02,42500.0,24.149,24.149,24.0903,24.0962,42500.0
2008-04-09 12:50:00,41.02,41.05,41.0,41.0,54100.0,24.0962,24.1138,24.0844,24.0844,54100.0
2008-04-09 12:55:00,41.01,41.06,40.94,40.98,74600.0,24.0903,24.1197,24.0492,24.0727,74600.0
2008-04-09 13:00:00,40.98,41.08,40.98,41.03,37700.0,24.0727,24.1314,24.0727,24.102,37700.0
2008-04-09 13:05:00,41.03,41.09,40.93,41.06,56900.0,24.102,24.1373,24.0433,24.1197,56900.0
2008-04-09 13:10:00,41.05,41.12,41.04,41.08,18000.0,24.1138,24.1549,24.1079,24.1314,18000.0
2008-04-09 13:15:00,41.08,41.08,40.99,41.06,46800.0,24.1314,24.1314,24.0786,24.1197,46800.0
2008-04-09 13:20:00,41.07,41.07,40.99,41.0,49400.0,24.1255,24.1255,24.0786,24.0844,49400.0
2008-04-09 13:25:00,41.0,41.02,40.96,40.98,36600.0,24.0844,24.0962,24.0609,24.0727,36600.0
2008-04-09 13:30:00,40.98,40.99,40.92,40.95,40000.0,24.0727,24.0786,24.0374,24.0551,40000.0
2008-04-09 13:35:00,40.95,41.06,40.93,41.03,44700.0,24.0551,24.1197,24.0433,24.102,44700.0
2008-04-09 13:40:00,41.03,41.11,41.0,41.05,45800.0,24.102,24.149,24.0844,24.1138,45800.0
2008-04-09 13:45:00,41.05,41.17,41.02,41.16,77900.0,24.1138,24.1843,24.0962,24.1784,77900.0
2008-04-09 13:50:00,41.17,41.21,41.1,41.21,60300.0,24.1843,24.2078,24.1432,24.2078,60300.0
2008-04-09 13:55:00,41.2,41.28,41.18,41.25,58300.0,24.2019,24.2489,24.1902,24.2313,58300.0
2008-04-09 14:00:00,41.25,41.28,41.2,41.2,79000.0,24.2313,24.2489,24.2019,24.2019,79000.0
2008-04-09 14:05:00,41.2,41.33,41.2,41.25,50700.0,24.2019,24.2783,24.2019,24.2313,50700.0
2008-04-09 14:10:00,41.25,41.25,41.13,41.13,35400.0,24.2313,24.2313,24.1608,24.1608,35400.0
2008-04-09 14:15:00,41.13,41.19,41.07,41.1,42200.0,24.1608,24.196,24.1255,24.1432,42200.0
2008-04-09 14:20:00,41.1,41.12,41.06,41.1,49300.0,24.1432,24.1549,24.1197,24.1432,49300.0
2008-04-09 14:25:00,41.09,41.15,41.06,41.12,40600.0,24.1373,24.1725,24.1197,24.1549,40600.0
2008-04-09 14:30:00,41.12,41.13,41.05,41.11,43600.0,24.1549,24.1608,24.1138,24.149,43600.0
2008-04-09 14:35:00,41.11,41.19,41.09,41.16,27800.0,24.149,24.196,24.1373,24.1784,27800.0
2008-04-09 14:40:00,41.17,41.19,41.11,41.15,34300.0,24.1843,24.196,24.149,24.1725,34300.0
2008-04-09 14:45:00,41.14,41.17,41.11,41.12,27700.0,24.1667,24.1843,24.149,24.1549,27700.0
2008-04-09 14:50:00,41.12,41.12,41.03,41.04,56700.0,24.1549,24.1549,24.102,24.1079,56700.0
2008-04-09 14:55:00,41.04,41.12,41.02,41.1,37900.0,24.1079,24.1549,24.0962,24.1432,37900.0
2008-04-09 15:00:00,41.11,41.12,41.03,41.04,46200.0,24.149,24.1549,24.102,24.1079,46200.0
2008-04-09 15:05:00,41.04,41.1,41.01,41.05,144200.0,24.1079,24.1432,24.0903,24.1138,144200.0
2008-04-09 15:10:00,41.05,41.13,40.97,41.13,76700.0,24.1138,24.1608,24.0668,24.1608,76700.0
2008-04-09 15:15:00,41.14,41.19,41.05,41.19,54700.0,24.1667,24.196,24.1138,24.196,54700.0
2008-04-09 15:20:00,41.17,41.19,41.11,41.16,66800.0,24.1843,24.196,24.149,24.1784,66800.0
2008-04-09 15:25:00,41.16,41.2,41.14,41.17,48400.0,24.1784,24.2019,24.1667,24.1843,48400.0
2008-04-09 15:30:00,41.16,41.23,41.12,41.18,94100.0,24.1784,24.2195,24.1549,24.1902,94100.0
2008-04-09 15:35:00,41.18,41.34,41.17,41.3,108500.0,24.1902,24.2842,24.1843,24.2607,108500.0
2008-04-09 15:40:00,41.3,41.37,41.25,41.34,65900.0,24.2607,24.3018,24.2313,24.2842,65900.0
2008-04-09 15:45:00,41.34,41.39,41.28,41.3,96100.0,24.2842,24.3135,24.2489,24.2607,96100.0
2008-04-09 15:50:00,41.3,41.31,41.14,41.19,214200.0,24.2607,24.2665,24.1667,24.196,214200.0
2008-04-09 15:55:00,41.19,41.29,41.15,41.22,192500.0,24.196,24.2548,24.1725,24.2137,192500.0
2008-04-10 09:30:00,41.36,41.59,41.28,41.51,95900.0,24.2959,24.431,24.2489,24.384,95900.0
2008-04-10 09:35:00,41.51,41.86,41.46,41.85,134400.0,24.384,24.5896,24.3546,24.5837,134400.0
2008-04-10 09:40:00,41.84,41.99,41.77,41.84,120900.0,24.5779,24.666,24.5367,24.5779,120900.0
2008-04-10 09:45:00,41.85,41.96,41.6,41.62,111600.0,24.5837,24.6484,24.4369,24.4486,111600.0
2008-04-10 09:50:00,41.6,41.71,41.53,41.64,81000.0,24.4369,24.5015,24.3958,24.4604,81000.0
2008-04-10 09:55:00,41.63,41.65,41.38,41.47,86600.0,24.4545,24.4663,24.3076,24.3605,86600.0
2008-04-10 10:00:00,41.45,41.46,41.36,41.4,99300.0,24.3488,24.3546,24.2959,24.3194,99300.0
2008-04-10 10:05:00,41.4,41.52,41.37,41.46,138400.0,24.3194,24.3899,24.3018,24.3546,138400.0
2008-04-10 10:10:00,41.46,41.7,41.46,41.59,89000.0,24.3546,24.4956,24.3546,24.431,89000.0
2008-04-10 10:15:00,41.59,41.63,41.45,41.62,103500.0,24.431,24.4545,24.3488,24.4486,103500.0
2008-04-10 10:20:00,41.62,41.87,41.52,41.87,83900.0,24.4486,24.5955,24.3899,24.5955,83900.0
2008-04-10 10:25:00,41.88,41.92,41.79,41.87,51000.0,24.6014,24.6249,24.5485,24.5955,51000.0
2008-04-10 10:30:00,41.86,41.91,41.69,41.75,72200.0,24.5896,24.619,24.4898,24.525,72200.0
2008-04-10 10:35:00,41.73,41.95,41.73,41.95,123800.0,24.5132,24.6425,24.5132,24.6425,123800.0
2008-04-10 10:40:00,41.95,42.06,41.94,42.04,93700.0,24.6425,24.7071,24.6366,24.6953,93700.0
2008-04-10 10:45:00,42.04,42.3,42.03,42.28,81900.0,24.6953,24.8481,24.6895,24.8363,81900.0
2008-04-10 10:50:00,42.29,42.34,42.19,42.2,72200.0,24.8422,24.8716,24.7835,24.7893,72200.0
2008-04-10 10:55:00,42.21,42.44,42.21,42.4,63000.0,24.7952,24.9303,24.7952,24.9068,63000.0
2008-04-10 11:00:00,42.4,42.4,42.18,42.25,69100.0,24.9068,24.9068,24.7776,24.8187,69100.0
2008-04-10 11:05:00,42.25,42.38,42.23,42.37,59200.0,24.8187,24.8951,24.807,24.8892,59200.0
2008-04-10 11:10:00,42.38,42.58,42.38,42.55,58000.0,24.8951,25.0126,24.8951,24.9949,58000.0
2008-04-10 11:15:00,42.54,42.66,42.5,42.65,83700.0,24.9891,25.0596,24.9656,25.0537,83700.0
2008-04-10 11:20:00,42.65,42.75,42.57,42.58,120200.0,25.0537,25.1124,25.0067,25.0126,120200.0
2008-04-10 11:25:00,42.57,42.58,42.44,42.51,70900.0,25.0067,25.0126,24.9303,24.9714,70900.0
2008-04-10 11:30:00,42.48,42.52,42.36,42.41,72300.0,24.9538,24.9773,24.8833,24.9127,72300.0
2008-04-10 11:35:00,42.41,42.52,42.41,42.45,71000.0,24.9127,24.9773,24.9127,24.9362,71000.0
2008-04-10 11:40:00,42.45,42.49,42.4,42.48,48600.0,24.9362,24.9597,24.9068,24.9538,48600.0
2008-04-10 11:45:00,42.48,42.5,42.4,42.45,46200.0,24.9538,24.9656,24.9068,24.9362,46200.0
2008-04-10 11:50:00,42.43,42.47,42.38,42.46,67800.0,24.9244,24.9479,24.8951,24.9421,67800.0
2008-04-10 11:55:00,42.46,42.47,42.41,42.42,36400.0,24.9421,24.9479,24.9127,24.9186,36400.0
2008-04-10 12:00:00,42.43,42.55,42.36,42.36,64000.0,24.9244,24.9949,24.8833,24.8833,64000.0
2008-04-10 12:05:00,42.38,42.38,42.22,42.24,41900.0,24.8951,24.8951,24.8011,24.8128,41900.0
2008-04-10 12:10:00,42.24,42.26,42.23,42.24,19800.0,24.8128,24.8246,24.807,24.8128,19800.0
2008-04-10 12:15:00,42.25,42.3,42.21,42.3,42000.0,24.8187,24.8481,24.7952,24.8481,42000.0
2008-04-10 12:20:00,42.28,42.3,42.24,42.29,26400.0,24.8363,24.8481,24.8128,24.8422,26400.0
2008-04-10 12:25:00,42.28,42.29,42.24,42.25,27300.0,24.8363,24.8422,24.8128,24.8187,27300.0
2008-04-10 12:30:00,42.25,42.29,42.24,42.28,42400.0,24.8187,24.8422,24.8128,24.8363,42400.0
2008-04-10 12:35:00,42.26,42.32,42.25,42.28,27400.0,24.8246,24.8598,24.8187,24.8363,27400.0
2008-04-10 12:40:00,42.28,42.36,42.26,42.36,33900.0,24.8363,24.8833,24.8246,24.8833,33900.0
2008-04-10 12:45:00,42.36,42.37,42.08,42.12,59700.0,24.8833,24.8892,24.7188,24.7423,59700.0
2008-04-10 12:50:00,42.11,42.11,42.03,42.05,36100.0,24.7365,24.7365,24.6895,24.7012,36100.0
2008-04-10 12:55:00,42.07,42.11,42.05,42.08,30200.0,24.713,24.7365,24.7012,24.7188,30200.0
2008-04-10 13:00:00,42.08,42.19,42.07,42.13,24400.0,24.7188,24.7835,24.713,24.7482,24400.0
2008-04-10 13:05:00,42.14,42.15,42.11,42.15,17100.0,24.7541,24.76,24.7365,24.76,17100.0
2008-04-10 13:10:00,42.15,42.22,42.13,42.18,24600.0,24.76,24.8011,24.7482,24.7776,24600.0
2008-04-10 13:15:00,42.16,42.18,42.12,42.14,18300.0,24.7658,24.7776,24.7423,24.7541,18300.0
2008-04-10 13:20:00,42.14,42.21,42.12,42.2,22300.0,24.7541,24.7952,24.7423,24.7893,22300.0
2008-04-10 13:25:00,42.2,42.29,42.2,42.24,38700.0,24.7893,24.8422,24.7893,24.8128,38700.0
2008-04-10 13:30:00,42.25,42.31,42.2,42.22,25100.0,24.8187,24.854,24.7893,24.8011,25100.0
2008-04-10 13:35:00,42.22,42.29,42.21,42.29,20500.0,24.8011,24.8422,24.7952,24.8422,20500.0
2008-04-10 13:40:00,42.29,42.31,42.26,42.31,20600.0,24.8422,24.854,24.8246,24.854,20600.0
2008-04-10 13:45:00,42.31,42.37,42.3,42.35,21900.0,24.854,24.8892,24.8481,24.8775,21900.0
2008-04-10 13:50:00,42.36,42.4,42.28,42.29,27200.0,24.8833,24.9068,24.8363,24.8422,27200.0
2008-04-10 13:55:00,42.29,42.33,42.16,42.16,36400.0,24.8422,24.8657,24.7658,24.7658,36400.0
2008-04-10 14:00:00,42.16,42.27,42.13,42.22,41400.0,24.7658,24.8305,24.7482,24.8011,41400.0
2008-04-10 14:05:00,42.22,42.26,42.21,42.24,37300.0,24.8011,24.8246,24.7952,24.8128,37300.0
2008-04-10 14:10:00,42.24,42.32,42.24,42.27,23100.0,24.8128,24.8598,24.8128,24.8305,23100.0
2008-04-10 14:15:00,42.27,42.28,42.23,42.26,42200.0,24.8305,24.8363,24.807,24.8246,42200.0
2008-04-10 14:20:00,42.26,42.26,42.15,42.15,36900.0,24.8246,24.8246,24.76,24.76,36900.0
2008-04-10 14:25:00,42.13,42.13,42.08,42.09,25700.0,24.7482,24.7482,24.7188,24.7247,25700.0
2008-04-10 14:30:00,42.09,42.09,42.0,42.06,78100.0,24.7247,24.7247,24.6719,24.7071,78100.0
2008-04-10 14:35:00,42.07,42.14,42.04,42.09,64600.0,24.713,24.7541,24.6953,24.7247,64600.0
2008-04-10 14:40:00,42.09,42.11,42.03,42.08,44700.0,24.7247,24.7365,24.6895,24.7188,44700.0
2008-04-10 14:45:00,42.08,42.15,42.05,42.14,72400.0,24.7188,24.76,24.7012,24.7541,72400.0
2008-04-10 14:50:00,42.12,42.2,42.09,42.19,40300.0,24.7423,24.7893,24.7247,24.7835,40300.0
2008-04-10 14:55:00,42.17,42.29,42.17,42.2,43700.0,24.7717,24.8422,24.7717,24.7893,43700.0
2008-04-10 15:00:00,42.2,42.23,42.14,42.18,37000.0,24.7893,24.807,24.7541,24.7776,37000.0
2008-04-10 15:05:00,42.18,42.25,42.16,42.18,33000.0,24.7776,24.8187,24.7658,24.7776,33000.0
2008-04-10 15:10:00,42.18,42.2,42.06,42.06,39900.0,24.7776,24.7893,24.7071,24.7071,39900.0
2008-04-10 15:15:00,42.05,42.21,42.04,42.17,48500.0,24.7012,24.7952,24.6953,24.7717,48500.0
2008-04-10 15:20:00,42.16,42.19,42.11,42.17,43600.0,24.7658,24.7835,24.7365,24.7717,43600.0
2008-04-10 15:25:00,42.16,42.21,42.1,42.14,50200.0,24.7658,24.7952,24.7306,24.7541,50200.0
2008-04-10 15:30:00,42.15,42.15,41.95,41.99,78800.0,24.76,24.76,24.6425,24.666,78800.0
2008-04-10 15:35:00,41.99,42.01,41.92,41.92,92300.0,24.666,24.6777,24.6249,24.6249,92300.0
2008-04-10 15:40:00,41.92,41.97,41.84,41.88,86500.0,24.6249,24.6542,24.5779,24.6014,86500.0
2008-04-10 15:45:00,41.87,41.97,41.86,41.9,83300.0,24.5955,24.6542,24.5896,24.6131,83300.0
2008-04-10 15:50:00,41.91,42.11,41.91,42.07,125900.0,24.619,24.7365,24.619,24.713,125900.0
2008-04-10 15:55:00,42.06,42.16,42.05,42.11,184200.0,24.7071,24.7658,24.7012,24.7365,184200.0
2008-04-11 09:30:00,41.66,41.66,41.21,41.39,211800.0,24.4721,24.4721,24.2078,24.3135,211800.0
2008-04-11 09:35:00,41.4,41.75,41.37,41.61,86000.0,24.3194,24.525,24.3018,24.4428,86000.0
2008-04-11 09:40:00,41.6,41.67,41.23,41.31,129100.0,24.4369,24.478,24.2195,24.2665,129100.0
2008-04-11 09:45:00,41.29,41.57,41.27,41.5,84300.0,24.2548,24.4193,24.243,24.3781,84300.0
2008-04-11 09:50:00,41.48,41.54,41.46,41.52,63300.0,24.3664,24.4016,24.3546,24.3899,63300.0
2008-04-11 09:55:00,41.51,41.58,41.38,41.56,132700.0,24.384,24.4251,24.3076,24.4134,132700.0
2008-04-11 10:00:00,41.53,41.63,41.45,41.55,71500.0,24.3958,24.4545,24.3488,24.4075,71500.0
2008-04-11 10:05:00,41.56,41.58,41.43,41.47,101200.0,24.4134,24.4251,24.337,24.3605,101200.0
2008-04-11 10:10:00,41.49,41.5,41.41,41.42,60800.0,24.3723,24.3781,24.3253,24.3311,60800.0
2008-04-11 10:15:00,41.43,41.6,41.34,41.6,65000.0,24.337,24.4369,24.2842,24.4369,65000.0
2008-04-11 10:20:00,41.58,41.68,41.54,41.57,35300.0,24.4251,24.4839,24.4016,24.4193,35300.0
2008-04-11 10:25:00,41.56,41.69,41.51,41.66,51600.0,24.4134,24.4898,24.384,24.4721,51600.0
2008-04-11 10:30:00,41.68,41.75,41.56,41.59,49000.0,24.4839,24.525,24.4134,24.431,49000.0
2008-04-11 10:35:00,41.57,41.73,41.57,41.67,34100.0,24.4193,24.5132,24.4193,24.478,34100.0
2008-04-11 10:40:00,41.65,41.75,41.63,41.75,19700.0,24.4663,24.525,24.4545,24.525,19700.0
2008-04-11 10:45:00,41.74,41.99,41.72,41.99,56700.0,24.5191,24.666,24.5074,24.666,56700.0
2008-04-11 10:50:00,41.98,42.0,41.92,41.99,45300.0,24.6601,24.6719,24.6249,24.666,45300.0
2008-04-11 10:55:00,41.99,41.99,41.82,41.92,58100.0,24.666,24.666,24.5661,24.6249,58100.0
2008-04-11 11:00:00,41.92,41.92,41.82,41.85,37400.0,24.6249,24.6249,24.5661,24.5837,37400.0
2008-04-11 11:05:00,41.85,42.13,41.83,42.1,45400.0,24.5837,24.7482,24.572,24.7306,45400.0
2008-04-11 11:10:00,42.1,42.2,42.05,42.07,39500.0,24.7306,24.7893,24.7012,24.713,39500.0
2008-04-11 11:15:00,42.08,42.12,41.95,42.02,26400.0,24.7188,24.7423,24.6425,24.6836,26400.0
2008-04-11 11:20:00,42.03,42.12,41.99,42.05,22400.0,24.6895,24.7423,24.666,24.7012,22400.0
2008-04-11 11:25:00,42.07,42.08,41.99,42.03,14600.0,24.713,24.7188,24.666,24.6895,14600.0
2008-04-11 11:30:00,42.01,42.05,41.98,41.99,22000.0,24.6777,24.7012,24.6601,24.666,22000.0
2008-04-11 11:35:00,41.99,42.0,41.96,41.98,10800.0,24.666,24.6719,24.6484,24.6601,10800.0
2008-04-11 11:40:00,41.98,41.99,41.92,41.97,18200.0,24.6601,24.666,24.6249,24.6542,18200.0
2008-04-11 11:45:00,41.95,41.99,41.93,41.98,15100.0,24.6425,24.666,24.6307,24.6601,15100.0
2008-04-11 11:50:00,41.97,41.98,41.88,41.91,17600.0,24.6542,24.6601,24.6014,24.619,17600.0
2008-04-11 11:55:00,41.9,41.99,41.88,41.95,20700.0,24.6131,24.666,24.6014,24.6425,20700.0
2008-04-11 12:00:00,41.94,42.02,41.87,42.0,27800.0,24.6366,24.6836,24.5955,24.6719,27800.0
2008-04-11 12:05:00,42.0,42.02,41.88,41.89,51900.0,24.6719,24.6836,24.6014,24.6072,51900.0
2008-04-11 12:10:00,41.87,41.94,41.83,41.84,24800.0,24.5955,24.6366,24.572,24.5779,24800.0
2008-04-11 12:15:00,41.83,41.91,41.79,41.89,31700.0,24.572,24.619,24.5485,24.6072,31700.0
2008-04-11 12:20:00,41.88,41.88,41.72,41.72,33900.0,24.6014,24.6014,24.5074,24.5074,33900.0
2008-04-11 12:25:00,41.72,41.77,41.65,41.66,55100.0,24.5074,24.5367,24.4663,24.4721,55100.0
2008-04-11 12:30:00,41.67,41.73,41.64,41.67,25700.0,24.478,24.5132,24.4604,24.478,25700.0
2008-04-11 12:35:00,41.68,41.73,41.68,41.71,14200.0,24.4839,24.5132,24.4839,24.5015,14200.0
2008-04-11 12:40:00,41.71,41.76,41.7,41.74,17100.0,24.5015,24.5309,24.4956,24.5191,17100.0
2008-04-11 12:45:00,41.75,41.76,41.72,41.74,17700.0,24.525,24.5309,24.5074,24.5191,17700.0
2008-04-11 12:50:00,41.74,41.75,41.7,41.74,18200.0,24.5191,24.525,24.4956,24.5191,18200.0
2008-04-11 12:55:00,41.73,41.73,41.64,41.68,23300.0,24.5132,24.5132,24.4604,24.4839,23300.0
2008-04-11 13:00:00,41.68,41.72,41.62,41.68,19500.0,24.4839,24.5074,24.4486,24.4839,19500.0
2008-04-11 13:05:00,41.69,41.69,41.65,41.68,8100.0,24.4898,24.4898,24.4663,24.4839,8100.0
2008-04-11 13:10:00,41.68,41.71,41.65,41.7,16700.0,24.4839,24.5015,24.4663,24.4956,16700.0
2008-04-11 13:15:00,41.71,41.73,41.67,41.72,16100.0,24.5015,24.5132,24.478,24.5074,16100.0
2008-04-11 13:20:00,41.72,41.74,41.69,41.71,16900.0,24.5074,24.5191,24.4898,24.5015,16900.0
2008-04-11 13:25:00,41.72,41.73,41.58,41.58,22000.0,24.5074,24.5132,24.4251,24.4251,22000.0
2008-04-11 13:30:00,41.59,41.61,41.55,41.58,25700.0,24.431,24.4428,24.4075,24.4251,25700.0
2008-04-11 13:35:00,41.58,41.6,41.51,41.6,38900.0,24.4251,24.4369,24.384,24.4369,38900.0
2008-04-11 13:40:00,41.6,41.61,41.51,41.51,31800.0,24.4369,24.4428,24.384,24.384,31800.0
2008-04-11 13:45:00,41.51,41.54,41.5,41.51,25900.0,24.384,24.4016,24.3781,24.384,25900.0
2008-04-11 13:50:00,41.52,41.52,41.42,41.43,34900.0,24.3899,24.3899,24.3311,24.337,34900.0
2008-04-11 13:55:00,41.42,41.55,41.4,41.47,28400.0,24.3311,24.4075,24.3194,24.3605,28400.0
2008-04-11 14:00:00,41.47,41.48,41.39,41.47,42900.0,24.3605,24.3664,24.3135,24.3605,42900.0
2008-04-11 14:05:00,41.46,41.47,41.4,41.46,34400.0,24.3546,24.3605,24.3194,24.3546,34400.0
2008-04-11 14:10:00,41.46,41.47,41.39,41.43,94700.0,24.3546,24.3605,24.3135,24.337,94700.0
2008-04-11 14:15:00,41.42,41.45,41.34,41.39,62900.0,24.3311,24.3488,24.2842,24.3135,62900.0
2008-04-11 14:20:00,41.38,41.39,41.34,41.39,31200.0,24.3076,24.3135,24.2842,24.3135,31200.0
2008-04-11 14:25:00,41.39,41.41,41.35,41.39,44700.0,24.3135,24.3253,24.29,24.3135,44700.0
2008-04-11 14:30:00,41.39,41.43,41.38,41.43,45200.0,24.3135,24.337,24.3076,24.337,45200.0
2008-04-11 14:35:00,41.43,41.44,41.4,41.4,29100.0,24.337,24.3429,24.3194,24.3194,29100.0
2008-04-11 14:40:00,41.4,41.44,41.33,41.34,42100.0,24.3194,24.3429,24.2783,24.2842,42100.0
2008-04-11 14:45:00,41.34,41.5,41.34,41.5,40600.0,24.2842,24.3781,24.2842,24.3781,40600.0
2008-04-11 14:50:00,41.48,41.54,41.47,41.52,35300.0,24.3664,24.4016,24.3605,24.3899,35300.0
2008-04-11 14:55:00,41.52,41.52,41.35,41.47,46900.0,24.3899,24.3899,24.29,24.3605,46900.0
2008-04-11 15:00:00,41.44,41.45,41.32,41.33,42700.0,24.3429,24.3488,24.2724,24.2783,42700.0
2008-04-11 15:05:00,41.34,41.39,41.26,41.3,81600.0,24.2842,24.3135,24.2372,24.2607,81600.0
2008-04-11 15:10:00,41.3,41.35,41.18,41.22,63000.0,24.2607,24.29,24.1902,24.2137,63000.0
2008-04-11 15:15:00,41.22,41.33,41.2,41.27,64500.0,24.2137,24.2783,24.2019,24.243,64500.0
2008-04-11 15:20:00,41.27,41.28,41.18,41.23,49700.0,24.243,24.2489,24.1902,24.2195,49700.0
2008-04-11 15:25:00,41.24,41.33,41.14,41.27,174300.0,24.2254,24.2783,24.1667,24.243,174300.0
2008-04-11 15:30:00,41.29,41.29,41.12,41.18,132800.0,24.2548,24.2548,24.1549,24.1902,132800.0
2008-04-11 15:35:00,41.18,41.22,41.16,41.17,90800.0,24.1902,24.2137,24.1784,24.1843,90800.0
2008-04-11 15:40:00,41.17,41.19,41.09,41.11,75800.0,24.1843,24.196,24.1373,24.149,75800.0
2008-04-11 15:45:00,41.12,41.18,41.11,41.18,132600.0,24.1549,24.1902,24.149,24.1902,132600.0
2008-04-11 15:50:00,41.18,41.21,41.11,41.19,121600.0,24.1902,24.2078,24.149,24.196,121600.0
2008-04-11 15:55:00,41.2,41.3,41.2,41.21,116800.0,24.2019,24.2607,24.2019,24.2078,116800.0
2008-04-14 09:30:00,41.0,41.44,41.0,41.05,111000.0,24.0844,24.3429,24.0844,24.1138,111000.0
2008-04-14 09:35:00,41.05,41.18,41.01,41.06,142800.0,24.1138,24.1902,24.0903,24.1197,142800.0
2008-04-14 09:40:00,41.06,41.1,41.0,41.04,197900.0,24.1197,24.1432,24.0844,24.1079,197900.0
2008-04-14 09:45:00,41.04,41.06,40.76,40.77,142600.0,24.1079,24.1197,23.9434,23.9493,142600.0
2008-04-14 09:50:00,40.76,40.97,40.56,40.87,148800.0,23.9434,24.0668,23.826,24.0081,148800.0
2008-04-14 09:55:00,40.87,40.97,40.67,40.96,60300.0,24.0081,24.0668,23.8906,24.0609,60300.0
2008-04-14 10:00:00,40.97,40.99,40.87,40.95,58200.0,24.0668,24.0786,24.0081,24.0551,58200.0
2008-04-14 10:05:00,40.95,40.96,40.83,40.89,41000.0,24.0551,24.0609,23.9846,24.0198,41000.0
2008-04-14 10:10:00,40.9,40.94,40.82,40.93,24700.0,24.0257,24.0492,23.9787,24.0433,24700.0
2008-04-14 10:15:00,40.93,41.02,40.88,41.0,48500.0,24.0433,24.0962,24.0139,24.0844,48500.0
2008-04-14 10:20:00,40.99,41.01,40.88,41.0,74900.0,24.0786,24.0903,24.0139,24.0844,74900.0
2008-04-14 10:25:00,41.0,41.02,40.92,40.93,38300.0,24.0844,24.0962,24.0374,24.0433,38300.0
2008-04-14 10:30:00,40.93,40.99,40.89,40.98,69800.0,24.0433,24.0786,24.0198,24.0727,69800.0
2008-04-14 10:35:00,40.98,41.05,40.95,40.98,60400.0,24.0727,24.1138,24.0551,24.0727,60400.0
2008-04-14 10:40:00,41.01,41.02,40.95,40.95,53600.0,24.0903,24.0962,24.0551,24.0551,53600.0
2008-04-14 10:45:00,40.95,40.95,40.82,40.86,52800.0,24.0551,24.0551,23.9787,24.0022,52800.0
2008-04-14 10:50:00,40.86,40.88,40.8,40.86,54600.0,24.0022,24.0139,23.9669,24.0022,54600.0
2008-04-14 10:55:00,40.86,41.09,40.85,41.05,45100.0,24.0022,24.1373,23.9963,24.1138,45100.0
2008-04-14 11:00:00,41.05,41.08,41.03,41.05,235100.0,24.1138,24.1314,24.102,24.1138,235100.0
2008-04-14 11:05:00,41.05,41.06,40.98,40.98,119300.0,24.1138,24.1197,24.0727,24.0727,119300.0
2008-04-14 11:10:00,40.98,41.01,40.93,40.96,32200.0,24.0727,24.0903,24.0433,24.0609,32200.0
2008-04-14 11:15:00,40.96,41.02,40.9,40.9,28500.0,24.0609,24.0962,24.0257,24.0257,28500.0
2008-04-14 11:20:00,40.89,40.94,40.86,40.88,26800.0,24.0198,24.0492,24.0022,24.0139,26800.0
2008-04-14 11:25:00,40.86,40.89,40.8,40.86,46200.0,24.0022,24.0198,23.9669,24.0022,46200.0
2008-04-14 11:30:00,40.85,40.89,40.82,40.89,52800.0,23.9963,24.0198,23.9787,24.0198,52800.0
2008-04-14 11:35:00,40.88,40.96,40.83,40.95,27100.0,24.0139,24.0609,23.9846,24.0551,27100.0
2008-04-14 11:40:00,40.95,40.98,40.85,40.98,21700.0,24.0551,24.0727,23.9963,24.0727,21700.0
2008-04-14 11:45:00,40.99,41.02,40.96,40.98,30100.0,24.0786,24.0962,24.0609,24.0727,30100.0
2008-04-14 11:50:00,40.99,41.02,40.96,40.99,25100.0,24.0786,24.0962,24.0609,24.0786,25100.0
2008-04-14 11:55:00,41.0,41.02,40.91,40.93,27600.0,24.0844,24.0962,24.0316,24.0433,27600.0
2008-04-14 12:00:00,40.93,40.94,40.86,40.89,46100.0,24.0433,24.0492,24.0022,24.0198,46100.0
2008-04-14 12:05:00,40.9,40.92,40.82,40.92,56400.0,24.0257,24.0374,23.9787,24.0374,56400.0
2008-04-14 12:10:00,40.91,40.91,40.84,40.85,33800.0,24.0316,24.0316,23.9904,23.9963,33800.0
2008-04-14 12:15:00,40.85,40.85,40.76,40.8,51100.0,23.9963,23.9963,23.9434,23.9669,51100.0
2008-04-14 12:20:00,40.79,40.83,40.77,40.81,32400.0,23.9611,23.9846,23.9493,23.9728,32400.0
2008-04-14 12:25:00,40.82,41.0,40.82,41.0,62300.0,23.9787,24.0844,23.9787,24.0844,62300.0
2008-04-14 12:30:00,41.0,41.01,40.94,41.01,69700.0,24.0844,24.0903,24.0492,24.0903,69700.0
2008-04-14 12:35:00,41.01,41.01,40.95,40.95,26000.0,24.0903,24.0903,24.0551,24.0551,26000.0
2008-04-14 12:40:00,40.95,40.97,40.91,40.91,34300.0,24.0551,24.0668,24.0316,24.0316,34300.0
2008-04-14 12:45:00,40.92,41.01,40.91,40.97,55500.0,24.0374,24.0903,24.0316,24.0668,55500.0
2008-04-14 12:50:00,40.99,41.03,40.97,41.0,71800.0,24.0786,24.102,24.0668,24.0844,71800.0
2008-04-14 12:55:00,41.0,41.01,40.96,41.0,27100.0,24.0844,24.0903,24.0609,24.0844,27100.0
2008-04-14 13:00:00,41.0,41.05,40.95,40.99,53600.0,24.0844,24.1138,24.0551,24.0786,53600.0
2008-04-14 13:05:00,40.98,40.98,40.93,40.93,17800.0,24.0727,24.0727,24.0433,24.0433,17800.0
2008-04-14 13:10:00,40.94,40.96,40.88,40.9,88500.0,24.0492,24.0609,24.0139,24.0257,88500.0
2008-04-14 13:15:00,40.9,40.91,40.85,40.88,63700.0,24.0257,24.0316,23.9963,24.0139,63700.0
2008-04-14 13:20:00,40.87,40.93,40.87,40.93,48400.0,24.0081,24.0433,24.0081,24.0433,48400.0
2008-04-14 13:25:00,40.92,40.95,40.84,40.9,63400.0,24.0374,24.0551,23.9904,24.0257,63400.0
2008-04-14 13:30:00,40.9,40.91,40.85,40.89,34700.0,24.0257,24.0316,23.9963,24.0198,34700.0
2008-04-14 13:35:00,40.89,40.92,40.87,40.9,19100.0,24.0198,24.0374,24.0081,24.0257,19100.0
2008-04-14 13:40:00,40.89,40.93,40.87,40.92,39000.0,24.0198,24.0433,24.0081,24.0374,39000.0
2008-04-14 13:45:00,40.91,40.91,40.83,40.85,22100.0,24.0316,24.0316,23.9846,23.9963,22100.0
2008-04-14 13:50:00,40.84,40.9,40.84,40.87,31200.0,23.9904,24.0257,23.9904,24.0081,31200.0
2008-04-14 13:55:00,40.87,40.91,40.86,40.9,42300.0,24.0081,24.0316,24.0022,24.0257,42300.0
2008-04-14 14:00:00,40.9,40.91,40.87,40.9,50200.0,24.0257,24.0316,24.0081,24.0257,50200.0
2008-04-14 14:05:00,40.91,40.95,40.87,40.87,60700.0,24.0316,24.0551,24.0081,24.0081,60700.0
2008-04-14 14:10:00,40.88,40.94,40.86,40.86,37000.0,24.0139,24.0492,24.0022,24.0022,37000.0
2008-04-14 14:15:00,40.86,40.91,40.86,40.86,38800.0,24.0022,24.0316,24.0022,24.0022,38800.0
2008-04-14 14:20:00,40.86,40.93,40.86,40.92,70800.0,24.0022,24.0433,24.0022,24.0374,70800.0
2008-04-14 14:25:00,40.92,40.92,40.87,40.9,35000.0,24.0374,24.0374,24.0081,24.0257,35000.0
2008-04-14 14:30:00,40.91,41.01,40.91,40.99,81300.0,24.0316,24.0903,24.0316,24.0786,81300.0
2008-04-14 14:35:00,41.0,41.0,40.96,40.98,81900.0,24.0844,24.0844,24.0609,24.0727,81900.0
2008-04-14 14:40:00,40.98,41.01,40.98,40.99,92300.0,24.0727,24.0903,24.0727,24.0786,92300.0
2008-04-14 14:45:00,41.0,41.02,40.96,40.96,80600.0,24.0844,24.0962,24.0609,24.0609,80600.0
2008-04-14 14:50:00,40.95,40.95,40.69,40.86,76100.0,24.0551,24.0551,23.9023,24.0022,76100.0
2008-04-14 14:55:00,40.87,40.87,40.84,40.87,38100.0,24.0081,24.0081,23.9904,24.0081,38100.0
2008-04-14 15:00:00,40.87,40.97,40.87,40.96,65600.0,24.0081,24.0668,24.0081,24.0609,65600.0
2008-04-14 15:05:00,40.96,40.96,40.89,40.94,34800.0,24.0609,24.0609,24.0198,24.0492,34800.0
2008-04-14 15:10:00,40.93,40.94,40.9,40.94,32200.0,24.0433,24.0492,24.0257,24.0492,32200.0
2008-04-14 15:15:00,40.94,40.99,40.92,40.96,61600.0,24.0492,24.0786,24.0374,24.0609,61600.0
2008-04-14 15:20:00,40.95,41.0,40.95,40.96,65900.0,24.0551,24.0844,24.0551,24.0609,65900.0
2008-04-14 15:25:00,40.96,40.99,40.93,40.94,56700.0,24.0609,24.0786,24.0433,24.0492,56700.0
2008-04-14 15:30:00,40.94,40.99,40.9,40.97,103900.0,24.0492,24.0786,24.0257,24.0668,103900.0
2008-04-14 15:35:00,40.98,41.0,40.97,40.98,71300.0,24.0727,24.0844,24.0668,24.0727,71300.0
2008-04-14 15:40:00,40.99,41.07,40.98,41.02,147600.0,24.0786,24.1255,24.0727,24.0962,147600.0
2008-04-14 15:45:00,41.03,41.09,41.02,41.07,91400.0,24.102,24.1373,24.0962,24.1255,91400.0
2008-04-14 15:50:00,41.08,41.08,40.92,40.93,151500.0,24.1314,24.1314,24.0374,24.0433,151500.0
2008-04-14 15:55:00,40.93,41.0,40.91,41.0,165600.0,24.0433,24.0844,24.0316,24.0844,165600.0
2008-04-15 09:30:00,41.25,41.44,41.2,41.26,79200.0,24.2313,24.3429,24.2019,24.2372,79200.0
2008-04-15 09:35:00,41.28,41.37,41.07,41.07,54400.0,24.2489,24.3018,24.1255,24.1255,54400.0
2008-04-15 09:40:00,41.07,41.08,40.78,40.85,63600.0,24.1255,24.1314,23.9552,23.9963,63600.0
2008-04-15 09:45:00,40.84,40.97,40.8,40.97,60900.0,23.9904,24.0668,23.9669,24.0668,60900.0
2008-04-15 09:50:00,40.96,41.09,40.93,41.02,59500.0,24.0609,24.1373,24.0433,24.0962,59500.0
2008-04-15 09:55:00,41.02,41.19,40.96,41.16,96200.0,24.0962,24.196,24.0609,24.1784,96200.0
2008-04-15 10:00:00,41.15,41.27,41.11,41.25,69800.0,24.1725,24.243,24.149,24.2313,69800.0
2008-04-15 10:05:00,41.25,41.3,41.14,41.17,70100.0,24.2313,24.2607,24.1667,24.1843,70100.0
2008-04-15 10:10:00,41.18,41.28,41.14,41.14,73400.0,24.1902,24.2489,24.1667,24.1667,73400.0
2008-04-15 10:15:00,41.15,41.31,41.13,41.18,76900.0,24.1725,24.2665,24.1608,24.1902,76900.0
2008-04-15 10:20:00,41.18,41.21,41.12,41.14,62300.0,24.1902,24.2078,24.1549,24.1667,62300.0
2008-04-15 10:25:00,41.15,41.2,41.07,41.1,47600.0,24.1725,24.2019,24.1255,24.1432,47600.0
2008-04-15 10:30:00,41.1,41.19,41.09,41.14,35600.0,24.1432,24.196,24.1373,24.1667,35600.0
2008-04-15 10:35:00,41.15,41.25,41.14,41.2,82700.0,24.1725,24.2313,24.1667,24.2019,82700.0
2008-04-15 10:40:00,41.2,41.22,41.12,41.21,37800.0,24.2019,24.2137,24.1549,24.2078,37800.0
2008-04-15 10:45:00,41.22,41.29,41.16,41.2,55200.0,24.2137,24.2548,24.1784,24.2019,55200.0
2008-04-15 10:50:00,41.2,41.23,41.04,41.08,47900.0,24.2019,24.2195,24.1079,24.1314,47900.0
2008-04-15 10:55:00,41.07,41.22,41.07,41.2,30400.0,24.1255,24.2137,24.1255,24.2019,30400.0
2008-04-15 11:00:00,41.21,41.23,41.14,41.19,44500.0,24.2078,24.2195,24.1667,24.196,44500.0
2008-04-15 11:05:00,41.19,41.2,41.1,41.18,41200.0,24.196,24.2019,24.1432,24.1902,41200.0
2008-04-15 11:10:00,41.18,41.21,41.12,41.13,64900.0,24.1902,24.2078,24.1549,24.1608,64900.0
2008-04-15 11:15:00,41.13,41.23,41.11,41.21,49500.0,24.1608,24.2195,24.149,24.2078,49500.0
2008-04-15 11:20:00,41.21,41.36,41.18,41.3,86400.0,24.2078,24.2959,24.1902,24.2607,86400.0
2008-04-15 11:25:00,41.32,41.34,41.18,41.28,59800.0,24.2724,24.2842,24.1902,24.2489,59800.0
2008-04-15 11:30:00,41.28,41.29,41.2,41.24,23100.0,24.2489,24.2548,24.2019,24.2254,23100.0
2008-04-15 11:35:00,41.25,41.29,41.2,41.27,54600.0,24.2313,24.2548,24.2019,24.243,54600.0
2008-04-15 11:40:00,41.28,41.31,41.2,41.3,45800.0,24.2489,24.2665,24.2019,24.2607,45800.0
2008-04-15 11:45:00,41.3,41.4,41.29,41.4,35800.0,24.2607,24.3194,24.2548,24.3194,35800.0
2008-04-15 11:50:00,41.39,41.39,41.29,41.33,45700.0,24.3135,24.3135,24.2548,24.2783,45700.0
2008-04-15 11:55:00,41.33,41.38,41.3,41.35,30800.0,24.2783,24.3076,24.2607,24.29,30800.0
2008-04-15 12:00:00,41.35,41.39,41.34,41.37,20200.0,24.29,24.3135,24.2842,24.3018,20200.0
2008-04-15 12:05:00,41.37,41.37,41.24,41.27,32700.0,24.3018,24.3018,24.2254,24.243,32700.0
2008-04-15 12:10:00,41.28,41.29,41.22,41.25,30600.0,24.2489,24.2548,24.2137,24.2313,30600.0
2008-04-15 12:15:00,41.24,41.28,41.19,41.21,54600.0,24.2254,24.2489,24.196,24.2078,54600.0
2008-04-15 12:20:00,41.2,41.28,41.2,41.23,41000.0,24.2019,24.2489,24.2019,24.2195,41000.0
2008-04-15 12:25:00,41.24,41.3,41.23,41.3,20900.0,24.2254,24.2607,24.2195,24.2607,20900.0
2008-04-15 12:30:00,41.29,41.44,41.28,41.38,55100.0,24.2548,24.3429,24.2489,24.3076,55100.0
2008-04-15 12:35:00,41.37,41.5,41.37,41.47,47800.0,24.3018,24.3781,24.3018,24.3605,47800.0
2008-04-15 12:40:00,41.47,41.48,41.37,41.43,35300.0,24.3605,24.3664,24.3018,24.337,35300.0
2008-04-15 12:45:00,41.43,41.43,41.33,41.36,16600.0,24.337,24.337,24.2783,24.2959,16600.0
2008-04-15 12:50:00,41.36,41.39,41.31,41.39,34700.0,24.2959,24.3135,24.2665,24.3135,34700.0
2008-04-15 12:55:00,41.39,41.46,41.39,41.45,18700.0,24.3135,24.3546,24.3135,24.3488,18700.0
2008-04-15 13:00:00,41.44,41.49,41.39,41.47,53200.0,24.3429,24.3723,24.3135,24.3605,53200.0
2008-04-15 13:05:00,41.46,41.5,41.4,41.4,39600.0,24.3546,24.3781,24.3194,24.3194,39600.0
2008-04-15 13:10:00,41.39,41.5,41.39,41.49,42400.0,24.3135,24.3781,24.3135,24.3723,42400.0
2008-04-15 13:15:00,41.49,41.52,41.48,41.48,33800.0,24.3723,24.3899,24.3664,24.3664,33800.0
2008-04-15 13:20:00,41.48,41.51,41.42,41.45,44700.0,24.3664,24.384,24.3311,24.3488,44700.0
2008-04-15 13:25:00,41.45,41.45,41.37,41.37,33900.0,24.3488,24.3488,24.3018,24.3018,33900.0
2008-04-15 13:30:00,41.36,41.42,41.34,41.4,23800.0,24.2959,24.3311,24.2842,24.3194,23800.0
2008-04-15 13:35:00,41.4,41.42,41.32,41.38,41600.0,24.3194,24.3311,24.2724,24.3076,41600.0
2008-04-15 13:40:00,41.37,41.37,41.33,41.37,25500.0,24.3018,24.3018,24.2783,24.3018,25500.0
2008-04-15 13:45:00,41.37,41.48,41.36,41.45,45200.0,24.3018,24.3664,24.2959,24.3488,45200.0
2008-04-15 13:50:00,41.45,41.48,41.43,41.47,58000.0,24.3488,24.3664,24.337,24.3605,58000.0
2008-04-15 13:55:00,41.48,41.48,41.43,41.46,30100.0,24.3664,24.3664,24.337,24.3546,30100.0
2008-04-15 14:00:00,41.46,41.46,41.43,41.45,77400.0,24.3546,24.3546,24.337,24.3488,77400.0
2008-04-15 14:05:00,41.45,41.51,41.45,41.49,51000.0,24.3488,24.384,24.3488,24.3723,51000.0
2008-04-15 14:10:00,41.5,41.62,41.47,41.62,76700.0,24.3781,24.4486,24.3605,24.4486,76700.0
2008-04-15 14:15:00,41.6,41.67,41.53,41.55,70400.0,24.4369,24.478,24.3958,24.4075,70400.0
2008-04-15 14:20:00,41.55,41.64,41.54,41.63,76700.0,24.4075,24.4604,24.4016,24.4545,76700.0
2008-04-15 14:25:00,41.6,41.68,41.59,41.66,54000.0,24.4369,24.4839,24.431,24.4721,54000.0
2008-04-15 14:30:00,41.66,41.67,41.61,41.62,53500.0,24.4721,24.478,24.4428,24.4486,53500.0
2008-04-15 14:35:00,41.61,41.65,41.61,41.64,38100.0,24.4428,24.4663,24.4428,24.4604,38100.0
2008-04-15 14:40:00,41.65,41.67,41.61,41.64,38900.0,24.4663,24.478,24.4428,24.4604,38900.0
2008-04-15 14:45:00,41.63,41.64,41.61,41.62,47000.0,24.4545,24.4604,24.4428,24.4486,47000.0
2008-04-15 14:50:00,41.61,41.61,41.52,41.53,34900.0,24.4428,24.4428,24.3899,24.3958,34900.0
2008-04-15 14:55:00,41.53,41.57,41.43,41.49,44300.0,24.3958,24.4193,24.337,24.3723,44300.0
2008-04-15 15:00:00,41.49,41.56,41.47,41.56,36300.0,24.3723,24.4134,24.3605,24.4134,36300.0
2008-04-15 15:05:00,41.56,41.57,41.46,41.47,53300.0,24.4134,24.4193,24.3546,24.3605,53300.0
2008-04-15 15:10:00,41.48,41.61,41.48,41.6,74300.0,24.3664,24.4428,24.3664,24.4369,74300.0
2008-04-15 15:15:00,41.6,41.73,41.59,41.73,76400.0,24.4369,24.5132,24.431,24.5132,76400.0
2008-04-15 15:20:00,41.73,41.74,41.66,41.71,88200.0,24.5132,24.5191,24.4721,24.5015,88200.0
2008-04-15 15:25:00,41.72,41.8,41.65,41.76,122000.0,24.5074,24.5544,24.4663,24.5309,122000.0
2008-04-15 15:30:00,41.76,41.81,41.7,41.74,86200.0,24.5309,24.5602,24.4956,24.5191,86200.0
2008-04-15 15:35:00,41.74,41.77,41.7,41.74,90800.0,24.5191,24.5367,24.4956,24.5191,90800.0
2008-04-15 15:40:00,41.74,41.76,41.67,41.74,130000.0,24.5191,24.5309,24.478,24.5191,130000.0
2008-04-15 15:45:00,41.74,41.79,41.64,41.64,159700.0,24.5191,24.5485,24.4604,24.4604,159700.0
2008-04-15 15:50:00,41.64,41.78,41.61,41.76,147100.0,24.4604,24.5426,24.4428,24.5309,147100.0
2008-04-15 15:55:00,41.76,41.81,41.69,41.79,177100.0,24.5309,24.5602,24.4898,24.5485,177100.0
2008-04-16 09:30:00,42.15,42.15,41.94,41.98,34800.0,24.76,24.76,24.6366,24.6601,34800.0
2008-04-16 09:35:00,41.97,42.0,41.75,41.75,84600.0,24.6542,24.6719,24.525,24.525,84600.0
2008-04-16 09:40:00,41.75,42.06,41.73,42.03,55400.0,24.525,24.7071,24.5132,24.6895,55400.0
2008-04-16 09:45:00,42.04,42.28,42.02,42.18,98300.0,24.6953,24.8363,24.6836,24.7776,98300.0
2008-04-16 09:50:00,42.15,42.28,42.1,42.16,59500.0,24.76,24.8363,24.7306,24.7658,59500.0
2008-04-16 09:55:00,42.14,42.14,42.01,42.07,34300.0,24.7541,24.7541,24.6777,24.713,34300.0
2008-04-16 10:00:00,42.06,42.08,41.84,41.99,81700.0,24.7071,24.7188,24.5779,24.666,81700.0
2008-04-16 10:05:00,41.98,42.05,41.94,41.96,56800.0,24.6601,24.7012,24.6366,24.6484,56800.0
2008-04-16 10:10:00,41.96,42.04,41.88,42.02,66900.0,24.6484,24.6953,24.6014,24.6836,66900.0
2008-04-16 10:15:00,42.02,42.17,41.97,42.17,50200.0,24.6836,24.7717,24.6542,24.7717,50200.0
2008-04-16 10:20:00,42.16,42.34,42.16,42.32,67300.0,24.7658,24.8716,24.7658,24.8598,67300.0
2008-04-16 10:25:00,42.33,42.38,42.22,42.23,26100.0,24.8657,24.8951,24.8011,24.807,26100.0
2008-04-16 10:30:00,42.24,42.4,42.21,42.34,68800.0,24.8128,24.9068,24.7952,24.8716,68800.0
2008-04-16 10:35:00,42.34,42.34,42.08,42.13,67300.0,24.8716,24.8716,24.7188,24.7482,67300.0
2008-04-16 10:40:00,42.13,42.13,41.97,42.04,40000.0,24.7482,24.7482,24.6542,24.6953,40000.0
2008-04-16 10:45:00,42.06,42.1,41.98,42.1,44700.0,24.7071,24.7306,24.6601,24.7306,44700.0
2008-04-16 10:50:00,42.09,42.26,42.06,42.18,40000.0,24.7247,24.8246,24.7071,24.7776,40000.0
2008-04-16 10:55:00,42.18,42.24,42.08,42.21,23900.0,24.7776,24.8128,24.7188,24.7952,23900.0
2008-04-16 11:00:00,42.19,42.33,42.17,42.29,63100.0,24.7835,24.8657,24.7717,24.8422,63100.0
2008-04-16 11:05:00,42.31,42.32,42.19,42.22,68000.0,24.854,24.8598,24.7835,24.8011,68000.0
2008-04-16 11:10:00,42.22,42.33,42.19,42.31,42700.0,24.8011,24.8657,24.7835,24.854,42700.0
2008-04-16 11:15:00,42.31,42.4,42.3,42.39,58600.0,24.854,24.9068,24.8481,24.9009,58600.0
2008-04-16 11:20:00,42.39,42.46,42.38,42.39,62600.0,24.9009,24.9421,24.8951,24.9009,62600.0
2008-04-16 11:25:00,42.39,42.45,42.36,42.45,24800.0,24.9009,24.9362,24.8833,24.9362,24800.0
2008-04-16 11:30:00,42.44,42.59,42.42,42.57,84900.0,24.9303,25.0184,24.9186,25.0067,84900.0
2008-04-16 11:35:00,42.57,42.74,42.56,42.65,73000.0,25.0067,25.1065,25.0008,25.0537,73000.0
2008-04-16 11:40:00,42.65,42.74,42.62,42.66,43800.0,25.0537,25.1065,25.0361,25.0596,43800.0
2008-04-16 11:45:00,42.66,42.71,42.58,42.66,39100.0,25.0596,25.0889,25.0126,25.0596,39100.0
2008-04-16 11:50:00,42.67,42.75,42.61,42.71,32600.0,25.0654,25.1124,25.0302,25.0889,32600.0
2008-04-16 11:55:00,42.72,42.73,42.09,42.63,45000.0,25.0948,25.1007,24.7247,25.0419,45000.0
2008-04-16 12:00:00,42.63,42.67,42.61,42.64,34100.0,25.0419,25.0654,25.0302,25.0478,34100.0
2008-04-16 12:05:00,42.63,42.67,42.62,42.64,27100.0,25.0419,25.0654,25.0361,25.0478,27100.0
2008-04-16 12:10:00,42.63,42.7,42.6,42.63,22400.0,25.0419,25.083,25.0243,25.0419,22400.0
2008-04-16 12:15:00,42.63,42.64,42.5,42.51,28200.0,25.0419,25.0478,24.9656,24.9714,28200.0
2008-04-16 12:20:00,42.52,42.58,42.51,42.53,12600.0,24.9773,25.0126,24.9714,24.9832,12600.0
2008-04-16 12:25:00,42.55,42.61,42.53,42.59,17600.0,24.9949,25.0302,24.9832,25.0184,17600.0
2008-04-16 12:30:00,42.58,42.68,42.57,42.67,39700.0,25.0126,25.0713,25.0067,25.0654,39700.0
2008-04-16 12:35:00,42.68,42.72,42.67,42.68,44400.0,25.0713,25.0948,25.0654,25.0713,44400.0
2008-04-16 12:40:00,42.69,42.74,42.67,42.74,46300.0,25.0772,25.1065,25.0654,25.1065,46300.0
2008-04-16 12:45:00,42.74,42.78,42.72,42.78,43400.0,25.1065,25.13,25.0948,25.13,43400.0
2008-04-16 12:50:00,42.78,42.84,42.76,42.78,70500.0,25.13,25.1653,25.1183,25.13,70500.0
2008-04-16 12:55:00,42.78,42.81,42.74,42.76,23500.0,25.13,25.1477,25.1065,25.1183,23500.0
2008-04-16 13:00:00,42.76,42.8,42.69,42.73,32100.0,25.1183,25.1418,25.0772,25.1007,32100.0
2008-04-16 13:05:00,42.72,42.74,42.69,42.73,29200.0,25.0948,25.1065,25.0772,25.1007,29200.0
2008-04-16 13:10:00,42.73,42.74,42.69,42.73,55800.0,25.1007,25.1065,25.0772,25.1007,55800.0
2008-04-16 13:15:00,42.73,42.75,42.68,42.74,28400.0,25.1007,25.1124,25.0713,25.1065,28400.0
2008-04-16 13:20:00,42.75,42.76,42.68,42.72,33300.0,25.1124,25.1183,25.0713,25.0948,33300.0
2008-04-16 13:25:00,42.7,42.76,42.68,42.72,18600.0,25.083,25.1183,25.0713,25.0948,18600.0
2008-04-16 13:30:00,42.72,42.73,42.68,42.7,24500.0,25.0948,25.1007,25.0713,25.083,24500.0
2008-04-16 13:35:00,42.71,42.71,42.55,42.61,50800.0,25.0889,25.0889,24.9949,25.0302,50800.0
2008-04-16 13:40:00,42.61,42.72,42.6,42.72,75900.0,25.0302,25.0948,25.0243,25.0948,75900.0
2008-04-16 13:45:00,42.71,42.73,42.7,42.71,18300.0,25.0889,25.1007,25.083,25.0889,18300.0
2008-04-16 13:50:00,42.72,42.72,42.62,42.7,30500.0,25.0948,25.0948,25.0361,25.083,30500.0
2008-04-16 13:55:00,42.69,42.7,42.61,42.62,36300.0,25.0772,25.083,25.0302,25.0361,36300.0
2008-04-16 14:00:00,42.63,42.66,42.52,42.52,53900.0,25.0419,25.0596,24.9773,24.9773,53900.0
2008-04-16 14:05:00,42.53,42.55,42.44,42.49,32600.0,24.9832,24.9949,24.9303,24.9597,32600.0
2008-04-16 14:10:00,42.49,42.51,42.45,42.5,40300.0,24.9597,24.9714,24.9362,24.9656,40300.0
2008-04-16 14:15:00,42.51,42.66,42.49,42.6,84200.0,24.9714,25.0596,24.9597,25.0243,84200.0
2008-04-16 14:20:00,42.6,42.61,42.5,42.55,47400.0,25.0243,25.0302,24.9656,24.9949,47400.0
2008-04-16 14:25:00,42.57,42.62,42.53,42.56,25700.0,25.0067,25.0361,24.9832,25.0008,25700.0
2008-04-16 14:30:00,42.57,42.62,42.56,42.58,25200.0,25.0067,25.0361,25.0008,25.0126,25200.0
2008-04-16 14:35:00,42.58,42.61,42.54,42.54,30400.0,25.0126,25.0302,24.9891,24.9891,30400.0
2008-04-16 14:40:00,42.55,42.58,42.52,42.53,47200.0,24.9949,25.0126,24.9773,24.9832,47200.0
2008-04-16 14:45:00,42.54,42.55,42.47,42.55,54800.0,24.9891,24.9949,24.9479,24.9949,54800.0
2008-04-16 14:50:00,42.55,42.69,42.54,42.69,90500.0,24.9949,25.0772,24.9891,25.0772,90500.0
2008-04-16 14:55:00,42.69,42.7,42.63,42.67,42700.0,25.0772,25.083,25.0419,25.0654,42700.0
2008-04-16 15:00:00,42.66,42.7,42.62,42.67,34800.0,25.0596,25.083,25.0361,25.0654,34800.0
2008-04-16 15:05:00,42.67,42.68,42.62,42.68,94600.0,25.0654,25.0713,25.0361,25.0713,94600.0
2008-04-16 15:10:00,42.67,42.73,42.66,42.71,36000.0,25.0654,25.1007,25.0596,25.0889,36000.0
2008-04-16 15:15:00,42.71,42.79,42.69,42.76,55000.0,25.0889,25.1359,25.0772,25.1183,55000.0
2008-04-16 15:20:00,42.76,42.78,42.7,42.78,46700.0,25.1183,25.13,25.083,25.13,46700.0
2008-04-16 15:25:00,42.77,42.78,42.73,42.74,57200.0,25.1242,25.13,25.1007,25.1065,57200.0
2008-04-16 15:30:00,42.75,42.75,42.61,42.61,52900.0,25.1124,25.1124,25.0302,25.0302,52900.0
2008-04-16 15:35:00,42.62,42.74,42.59,42.71,115300.0,25.0361,25.1065,25.0184,25.0889,115300.0
2008-04-16 15:40:00,42.71,42.8,42.71,42.79,106800.0,25.0889,25.1418,25.0889,25.1359,106800.0
2008-04-16 15:45:00,42.78,42.85,42.77,42.83,104500.0,25.13,25.1712,25.1242,25.1594,104500.0
2008-04-16 15:50:00,42.82,42.87,42.79,42.81,105700.0,25.1535,25.1829,25.1359,25.1477,105700.0
2008-04-16 15:55:00,42.81,42.82,42.7,42.73,264200.0,25.1477,25.1535,25.083,25.1007,264200.0
2008-04-17 09:30:00,42.71,42.71,42.42,42.5,88300.0,25.0889,25.0889,24.9186,24.9656,88300.0
2008-04-17 09:35:00,42.51,42.57,42.3,42.37,60300.0,24.9714,25.0067,24.8481,24.8892,60300.0
2008-04-17 09:40:00,42.37,42.66,42.33,42.62,39500.0,24.8892,25.0596,24.8657,25.0361,39500.0
2008-04-17 09:45:00,42.61,42.62,42.4,42.42,22800.0,25.0302,25.0361,24.9068,24.9186,22800.0
2008-04-17 09:50:00,42.42,42.53,42.11,42.21,89300.0,24.9186,24.9832,24.7365,24.7952,89300.0
2008-04-17 09:55:00,42.22,42.3,42.09,42.3,69000.0,24.8011,24.8481,24.7247,24.8481,69000.0
2008-04-17 10:00:00,42.3,42.31,42.02,42.22,119200.0,24.8481,24.854,24.6836,24.8011,119200.0
2008-04-17 10:05:00,42.21,42.37,42.15,42.35,56600.0,24.7952,24.8892,24.76,24.8775,56600.0
2008-04-17 10:10:00,42.35,42.52,42.35,42.43,48900.0,24.8775,24.9773,24.8775,24.9244,48900.0
2008-04-17 10:15:00,42.43,42.5,42.36,42.37,59400.0,24.9244,24.9656,24.8833,24.8892,59400.0
2008-04-17 10:20:00,42.37,42.38,42.23,42.25,51600.0,24.8892,24.8951,24.807,24.8187,51600.0
2008-04-17 10:25:00,42.25,42.36,42.22,42.32,36700.0,24.8187,24.8833,24.8011,24.8598,36700.0
2008-04-17 10:30:00,42.32,42.34,42.25,42.26,24500.0,24.8598,24.8716,24.8187,24.8246,24500.0
2008-04-17 10:35:00,42.26,42.4,42.26,42.4,27400.0,24.8246,24.9068,24.8246,24.9068,27400.0
2008-04-17 10:40:00,42.39,42.53,42.35,42.49,46300.0,24.9009,24.9832,24.8775,24.9597,46300.0
2008-04-17 10:45:00,42.5,42.54,42.29,42.37,35800.0,24.9656,24.9891,24.8422,24.8892,35800.0
2008-04-17 10:50:00,42.35,42.37,42.28,42.35,44100.0,24.8775,24.8892,24.8363,24.8775,44100.0
2008-04-17 10:55:00,42.36,42.44,42.34,42.4,18800.0,24.8833,24.9303,24.8716,24.9068,18800.0
2008-04-17 11:00:00,42.39,42.4,42.3,42.32,46600.0,24.9009,24.9068,24.8481,24.8598,46600.0
2008-04-17 11:05:00,42.3,42.32,42.2,42.28,36800.0,24.8481,24.8598,24.7893,24.8363,36800.0
2008-04-17 11:10:00,42.27,42.33,42.25,42.29,15700.0,24.8305,24.8657,24.8187,24.8422,15700.0
2008-04-17 11:15:00,42.28,42.42,42.27,42.41,24800.0,24.8363,24.9186,24.8305,24.9127,24800.0
2008-04-17 11:20:00,42.4,42.42,42.3,42.36,34100.0,24.9068,24.9186,24.8481,24.8833,34100.0
2008-04-17 11:25:00,42.35,42.36,42.27,42.36,16200.0,24.8775,24.8833,24.8305,24.8833,16200.0
2008-04-17 11:30:00,42.38,42.39,42.29,42.32,21400.0,24.8951,24.9009,24.8422,24.8598,21400.0
2008-04-17 11:35:00,42.3,42.43,42.28,42.37,22500.0,24.8481,24.9244,24.8363,24.8892,22500.0
2008-04-17 11:40:00,42.36,42.39,42.31,42.36,21300.0,24.8833,24.9009,24.854,24.8833,21300.0
2008-04-17 11:45:00,42.36,42.44,42.36,42.38,10400.0,24.8833,24.9303,24.8833,24.8951,10400.0
2008-04-17 11:50:00,42.39,42.48,42.37,42.42,14100.0,24.9009,24.9538,24.8892,24.9186,14100.0
2008-04-17 11:55:00,42.41,42.42,42.3,42.37,14600.0,24.9127,24.9186,24.8481,24.8892,14600.0
2008-04-17 12:00:00,42.37,42.4,42.32,42.35,21900.0,24.8892,24.9068,24.8598,24.8775,21900.0
2008-04-17 12:05:00,42.36,42.49,42.34,42.46,15800.0,24.8833,24.9597,24.8716,24.9421,15800.0
2008-04-17 12:10:00,42.47,42.47,42.43,42.44,7700.0,24.9479,24.9479,24.9244,24.9303,7700.0
2008-04-17 12:15:00,42.44,42.47,42.37,42.44,22900.0,24.9303,24.9479,24.8892,24.9303,22900.0
2008-04-17 12:20:00,42.43,42.43,42.32,42.33,16400.0,24.9244,24.9244,24.8598,24.8657,16400.0
2008-04-17 12:25:00,42.33,42.33,42.29,42.31,10100.0,24.8657,24.8657,24.8422,24.854,10100.0
2008-04-17 12:30:00,42.3,42.31,42.16,42.17,34200.0,24.8481,24.854,24.7658,24.7717,34200.0
2008-04-17 12:35:00,42.17,42.27,42.15,42.25,15200.0,24.7717,24.8305,24.76,24.8187,15200.0
2008-04-17 12:40:00,42.24,42.35,42.24,42.32,18800.0,24.8128,24.8775,24.8128,24.8598,18800.0
2008-04-17 12:45:00,42.32,42.33,42.23,42.24,26500.0,24.8598,24.8657,24.807,24.8128,26500.0
2008-04-17 12:50:00,42.24,42.33,42.21,42.32,20800.0,24.8128,24.8657,24.7952,24.8598,20800.0
2008-04-17 12:55:00,42.31,42.35,42.29,42.32,19200.0,24.854,24.8775,24.8422,24.8598,19200.0
2008-04-17 13:00:00,42.31,42.33,42.22,42.23,13600.0,24.854,24.8657,24.8011,24.807,13600.0
2008-04-17 13:05:00,42.22,42.29,42.22,42.26,22500.0,24.8011,24.8422,24.8011,24.8246,22500.0
2008-04-17 13:10:00,42.26,42.27,42.2,42.2,26200.0,24.8246,24.8305,24.7893,24.7893,26200.0
2008-04-17 13:15:00,42.21,42.25,42.2,42.22,13600.0,24.7952,24.8187,24.7893,24.8011,13600.0
2008-04-17 13:20:00,42.22,42.25,42.2,42.24,9900.0,24.8011,24.8187,24.7893,24.8128,9900.0
2008-04-17 13:25:00,42.25,42.33,42.23,42.33,11000.0,24.8187,24.8657,24.807,24.8657,11000.0
2008-04-17 13:30:00,42.32,42.34,42.29,42.31,12000.0,24.8598,24.8716,24.8422,24.854,12000.0
2008-04-17 13:35:00,42.33,42.39,42.29,42.37,13100.0,24.8657,24.9009,24.8422,24.8892,13100.0
2008-04-17 13:40:00,42.38,42.4,42.29,42.35,17900.0,24.8951,24.9068,24.8422,24.8775,17900.0
2008-04-17 13:45:00,42.35,42.35,42.28,42.29,17500.0,24.8775,24.8775,24.8363,24.8422,17500.0
2008-04-17 13:50:00,42.31,42.38,42.26,42.27,20100.0,24.854,24.8951,24.8246,24.8305,20100.0
2008-04-17 13:55:00,42.26,42.31,42.22,42.3,12600.0,24.8246,24.854,24.8011,24.8481,12600.0
2008-04-17 14:00:00,42.3,42.32,42.24,42.32,8100.0,24.8481,24.8598,24.8128,24.8598,8100.0
2008-04-17 14:05:00,42.32,42.33,42.26,42.29,15100.0,24.8598,24.8657,24.8246,24.8422,15100.0
2008-04-17 14:10:00,42.29,42.29,42.21,42.25,39500.0,24.8422,24.8422,24.7952,24.8187,39500.0
2008-04-17 14:15:00,42.25,42.27,42.21,42.26,30500.0,24.8187,24.8305,24.7952,24.8246,30500.0
2008-04-17 14:20:00,42.27,42.31,42.22,42.27,53700.0,24.8305,24.854,24.8011,24.8305,53700.0
2008-04-17 14:25:00,42.28,42.31,42.25,42.31,14900.0,24.8363,24.854,24.8187,24.854,14900.0
2008-04-17 14:30:00,42.31,42.34,42.25,42.28,31500.0,24.854,24.8716,24.8187,24.8363,31500.0
2008-04-17 14:35:00,42.25,42.34,42.23,42.34,23200.0,24.8187,24.8716,24.807,24.8716,23200.0
2008-04-17 14:40:00,42.34,42.35,42.3,42.34,23600.0,24.8716,24.8775,24.8481,24.8716,23600.0
2008-04-17 14:45:00,42.32,42.32,42.26,42.26,22700.0,24.8598,24.8598,24.8246,24.8246,22700.0
2008-04-17 14:50:00,42.26,42.27,42.2,42.21,26000.0,24.8246,24.8305,24.7893,24.7952,26000.0
2008-04-17 14:55:00,42.21,42.22,42.16,42.21,27400.0,24.7952,24.8011,24.7658,24.7952,27400.0
2008-04-17 15:00:00,42.23,42.28,42.18,42.2,52800.0,24.807,24.8363,24.7776,24.7893,52800.0
2008-04-17 15:05:00,42.2,42.32,42.19,42.27,51500.0,24.7893,24.8598,24.7835,24.8305,51500.0
2008-04-17 15:10:00,42.27,42.36,42.26,42.35,57000.0,24.8305,24.8833,24.8246,24.8775,57000.0
2008-04-17 15:15:00,42.35,42.39,42.32,42.36,36700.0,24.8775,24.9009,24.8598,24.8833,36700.0
2008-04-17 15:20:00,42.37,42.41,42.27,42.31,57300.0,24.8892,24.9127,24.8305,24.854,57300.0
2008-04-17 15:25:00,42.31,42.38,42.31,42.36,50200.0,24.854,24.8951,24.854,24.8833,50200.0
2008-04-17 15:30:00,42.35,42.51,42.35,42.5,59900.0,24.8775,24.9714,24.8775,24.9656,59900.0
2008-04-17 15:35:00,42.51,42.57,42.47,42.56,79900.0,24.9714,25.0067,24.9479,25.0008,79900.0
2008-04-17 15:40:00,42.56,42.56,42.47,42.48,69800.0,25.0008,25.0008,24.9479,24.9538,69800.0
2008-04-17 15:45:00,42.48,42.48,42.38,42.41,49800.0,24.9538,24.9538,24.8951,24.9127,49800.0
2008-04-17 15:50:00,42.41,42.59,42.4,42.49,142000.0,24.9127,25.0184,24.9068,24.9597,142000.0
2008-04-17 15:55:00,42.49,42.52,42.37,42.46,132200.0,24.9597,24.9773,24.8892,24.9421,132200.0
2008-04-18 09:30:00,43.01,43.31,43.01,43.27,366300.0,25.2652,25.4414,25.2652,25.4179,366300.0
2008-04-18 09:35:00,43.26,43.49,43.21,43.49,183900.0,25.412,25.5471,25.3826,25.5471,183900.0
2008-04-18 09:40:00,43.49,43.62,43.38,43.38,94800.0,25.5471,25.6235,25.4825,25.4825,94800.0
2008-04-18 09:45:00,43.4,43.46,43.31,43.42,131900.0,25.4942,25.5295,25.4414,25.506,131900.0
2008-04-18 09:50:00,43.41,43.59,43.32,43.58,115900.0,25.5001,25.6059,25.4473,25.6,115900.0
2008-04-18 09:55:00,43.58,43.58,43.22,43.24,70200.0,25.6,25.6,25.3885,25.4003,70200.0
2008-04-18 10:00:00,43.23,43.25,43.16,43.22,90100.0,25.3944,25.4061,25.3533,25.3885,90100.0
2008-04-18 10:05:00,43.24,43.29,43.08,43.09,73900.0,25.4003,25.4296,25.3063,25.3121,73900.0
2008-04-18 10:10:00,43.09,43.29,43.09,43.27,51300.0,25.3121,25.4296,25.3121,25.4179,51300.0
2008-04-18 10:15:00,43.25,43.25,43.09,43.21,96200.0,25.4061,25.4061,25.3121,25.3826,96200.0
2008-04-18 10:20:00,43.22,43.32,43.22,43.3,42200.0,25.3885,25.4473,25.3885,25.4355,42200.0
2008-04-18 10:25:00,43.29,43.33,43.1,43.12,95000.0,25.4296,25.4531,25.318,25.3298,95000.0
2008-04-18 10:30:00,43.13,43.22,43.04,43.21,111000.0,25.3356,25.3885,25.2828,25.3826,111000.0
2008-04-18 10:35:00,43.22,43.37,43.12,43.35,43000.0,25.3885,25.4766,25.3298,25.4649,43000.0
2008-04-18 10:40:00,43.36,43.39,43.29,43.38,43500.0,25.4708,25.4884,25.4296,25.4825,43500.0
2008-04-18 10:45:00,43.37,43.39,43.24,43.26,41300.0,25.4766,25.4884,25.4003,25.412,41300.0
2008-04-18 10:50:00,43.26,43.27,43.12,43.23,58500.0,25.412,25.4179,25.3298,25.3944,58500.0
2008-04-18 10:55:00,43.23,43.31,43.15,43.3,31500.0,25.3944,25.4414,25.3474,25.4355,31500.0
2008-04-18 11:00:00,43.3,43.39,43.23,43.38,54700.0,25.4355,25.4884,25.3944,25.4825,54700.0
2008-04-18 11:05:00,43.36,43.36,43.16,43.28,66500.0,25.4708,25.4708,25.3533,25.4238,66500.0
2008-04-18 11:10:00,43.28,43.28,43.11,43.16,59200.0,25.4238,25.4238,25.3239,25.3533,59200.0
2008-04-18 11:15:00,43.15,43.19,43.07,43.09,40600.0,25.3474,25.3709,25.3004,25.3121,40600.0
2008-04-18 11:20:00,43.09,43.22,43.08,43.21,37300.0,25.3121,25.3885,25.3063,25.3826,37300.0
2008-04-18 11:25:00,43.2,43.32,43.18,43.31,31900.0,25.3768,25.4473,25.365,25.4414,31900.0
2008-04-18 11:30:00,43.31,43.34,43.22,43.23,37500.0,25.4414,25.459,25.3885,25.3944,37500.0
2008-04-18 11:35:00,43.23,43.24,43.17,43.18,13800.0,25.3944,25.4003,25.3591,25.365,13800.0
2008-04-18 11:40:00,43.19,43.39,43.17,43.37,61000.0,25.3709,25.4884,25.3591,25.4766,61000.0
2008-04-18 11:45:00,43.36,43.48,43.32,43.46,63900.0,25.4708,25.5412,25.4473,25.5295,63900.0
2008-04-18 11:50:00,43.45,43.53,43.35,43.53,125500.0,25.5236,25.5706,25.4649,25.5706,125500.0
2008-04-18 11:55:00,43.51,43.56,43.43,43.5,78300.0,25.5589,25.5882,25.5119,25.553,78300.0
2008-04-18 12:00:00,43.5,43.54,43.4,43.48,94000.0,25.553,25.5765,25.4942,25.5412,94000.0
2008-04-18 12:05:00,43.49,43.55,43.46,43.5,69100.0,25.5471,25.5824,25.5295,25.553,69100.0
2008-04-18 12:10:00,43.51,43.52,43.42,43.43,28600.0,25.5589,25.5647,25.506,25.5119,28600.0
2008-04-18 12:15:00,43.42,43.49,43.42,43.45,69000.0,25.506,25.5471,25.506,25.5236,69000.0
2008-04-18 12:20:00,43.46,43.5,43.43,43.44,41400.0,25.5295,25.553,25.5119,25.5177,41400.0
2008-04-18 12:25:00,43.45,43.52,43.45,43.51,21900.0,25.5236,25.5647,25.5236,25.5589,21900.0
2008-04-18 12:30:00,43.51,43.53,43.46,43.48,46400.0,25.5589,25.5706,25.5295,25.5412,46400.0
2008-04-18 12:35:00,43.47,43.49,43.45,43.47,28900.0,25.5354,25.5471,25.5236,25.5354,28900.0
2008-04-18 12:40:00,43.47,43.47,43.4,43.42,29500.0,25.5354,25.5354,25.4942,25.506,29500.0
2008-04-18 12:45:00,43.41,43.43,43.36,43.36,20300.0,25.5001,25.5119,25.4708,25.4708,20300.0
2008-04-18 12:50:00,43.37,43.4,43.33,43.36,22000.0,25.4766,25.4942,25.4531,25.4708,22000.0
2008-04-18 12:55:00,43.35,43.37,43.32,43.35,28200.0,25.4649,25.4766,25.4473,25.4649,28200.0
2008-04-18 13:00:00,43.34,43.36,43.32,43.34,34500.0,25.459,25.4708,25.4473,25.459,34500.0
2008-04-18 13:05:00,43.33,43.49,43.33,43.47,61100.0,25.4531,25.5471,25.4531,25.5354,61100.0
2008-04-18 13:10:00,43.47,43.48,43.44,43.45,28700.0,25.5354,25.5412,25.5177,25.5236,28700.0
2008-04-18 13:15:00,43.45,43.48,43.44,43.45,21200.0,25.5236,25.5412,25.5177,25.5236,21200.0
2008-04-18 13:20:00,43.46,43.46,43.35,43.38,58000.0,25.5295,25.5295,25.4649,25.4825,58000.0
2008-04-18 13:25:00,43.37,43.4,43.36,43.4,99900.0,25.4766,25.4942,25.4708,25.4942,99900.0
2008-04-18 13:30:00,43.4,43.61,43.39,43.58,338300.0,25.4942,25.6176,25.4884,25.6,338300.0
2008-04-18 13:35:00,43.58,43.58,43.49,43.5,119500.0,25.6,25.6,25.5471,25.553,119500.0
2008-04-18 13:40:00,43.5,43.61,43.49,43.6,70100.0,25.553,25.6176,25.5471,25.6117,70100.0
2008-04-18 13:45:00,43.59,43.62,43.59,43.6,30700.0,25.6059,25.6235,25.6059,25.6117,30700.0
2008-04-18 13:50:00,43.61,43.61,43.55,43.57,28000.0,25.6176,25.6176,25.5824,25.5941,28000.0
2008-04-18 13:55:00,43.58,43.61,43.55,43.6,33400.0,25.6,25.6176,25.5824,25.6117,33400.0
2008-04-18 14:00:00,43.59,43.65,43.56,43.56,46000.0,25.6059,25.6411,25.5882,25.5882,46000.0
2008-04-18 14:05:00,43.58,43.6,43.43,43.47,75500.0,25.6,25.6117,25.5119,25.5354,75500.0
2008-04-18 14:10:00,43.48,43.52,43.45,43.49,54500.0,25.5412,25.5647,25.5236,25.5471,54500.0
2008-04-18 14:15:00,43.5,43.64,43.49,43.64,67600.0,25.553,25.6352,25.5471,25.6352,67600.0
2008-04-18 14:20:00,43.64,43.66,43.58,43.6,35000.0,25.6352,25.647,25.6,25.6117,35000.0
2008-04-18 14:25:00,43.6,43.61,43.53,43.6,185200.0,25.6117,25.6176,25.5706,25.6117,185200.0
2008-04-18 14:30:00,43.6,43.61,43.49,43.51,104400.0,25.6117,25.6176,25.5471,25.5589,104400.0
2008-04-18 14:35:00,43.51,43.54,43.48,43.54,67300.0,25.5589,25.5765,25.5412,25.5765,67300.0
2008-04-18 14:40:00,43.53,43.61,43.53,43.58,45500.0,25.5706,25.6176,25.5706,25.6,45500.0
2008-04-18 14:45:00,43.58,43.71,43.57,43.7,150700.0,25.6,25.6763,25.5941,25.6705,150700.0
2008-04-18 14:50:00,43.68,43.76,43.61,43.75,171500.0,25.6587,25.7057,25.6176,25.6998,171500.0
2008-04-18 14:55:00,43.75,43.8,43.7,43.77,144500.0,25.6998,25.7292,25.6705,25.7116,144500.0
2008-04-18 15:00:00,43.77,43.82,43.68,43.73,217200.0,25.7116,25.741,25.6587,25.6881,217200.0
2008-04-18 15:05:00,43.72,43.88,43.72,43.84,162900.0,25.6822,25.7762,25.6822,25.7527,162900.0
2008-04-18 15:10:00,43.83,43.94,43.79,43.81,200100.0,25.7468,25.8115,25.7233,25.7351,200100.0
2008-04-18 15:15:00,43.82,43.95,43.79,43.88,212200.0,25.741,25.8173,25.7233,25.7762,212200.0
2008-04-18 15:20:00,43.88,43.89,43.67,43.67,355600.0,25.7762,25.7821,25.6529,25.6529,355600.0
2008-04-18 15:25:00,43.67,43.79,43.64,43.75,134700.0,25.6529,25.7233,25.6352,25.6998,134700.0
2008-04-18 15:30:00,43.75,43.81,43.74,43.75,123500.0,25.6998,25.7351,25.694,25.6998,123500.0
2008-04-18 15:35:00,43.75,43.79,43.73,43.77,154300.0,25.6998,25.7233,25.6881,25.7116,154300.0
2008-04-18 15:40:00,43.77,43.89,43.66,43.66,220800.0,25.7116,25.7821,25.647,25.647,220800.0
2008-04-18 15:45:00,43.67,43.83,43.64,43.82,221300.0,25.6529,25.7468,25.6352,25.741,221300.0
2008-04-18 15:50:00,43.82,43.88,43.76,43.82,129400.0,25.741,25.7762,25.7057,25.741,129400.0
2008-04-18 15:55:00,43.84,43.91,43.79,43.86,175500.0,25.7527,25.7938,25.7233,25.7645,175500.0
2008-04-21 09:30:00,43.41,43.69,43.41,43.64,70800.0,25.5759,25.7408,25.5759,25.7114,70800.0
2008-04-21 09:35:00,43.64,43.66,43.59,43.62,47300.0,25.7114,25.7232,25.6819,25.6996,47300.0
2008-04-21 09:40:00,43.63,43.78,43.58,43.77,56200.0,25.7055,25.7939,25.676,25.788,56200.0
2008-04-21 09:45:00,43.78,43.88,43.74,43.76,109600.0,25.7939,25.8528,25.7703,25.7821,109600.0
2008-04-21 09:50:00,43.75,44.0,43.74,43.8,96400.0,25.7762,25.9235,25.7703,25.8056,96400.0
2008-04-21 09:55:00,43.8,43.81,43.69,43.7,120900.0,25.8056,25.8115,25.7408,25.7467,120900.0
2008-04-21 10:00:00,43.7,43.71,43.55,43.56,112000.0,25.7467,25.7526,25.6583,25.6642,112000.0
2008-04-21 10:05:00,43.55,43.56,43.45,43.49,163200.0,25.6583,25.6642,25.5994,25.623,163200.0
2008-04-21 10:10:00,43.5,43.52,43.33,43.35,111200.0,25.6289,25.6407,25.5287,25.5405,111200.0
2008-04-21 10:15:00,43.34,43.34,43.17,43.25,78700.0,25.5346,25.5346,25.4345,25.4816,78700.0
2008-04-21 10:20:00,43.25,43.25,43.18,43.24,58300.0,25.4816,25.4816,25.4403,25.4757,58300.0
2008-04-21 10:25:00,43.25,43.25,43.16,43.24,43900.0,25.4816,25.4816,25.4286,25.4757,43900.0
2008-04-21 10:30:00,43.23,43.26,43.22,43.25,30000.0,25.4698,25.4875,25.4639,25.4816,30000.0
2008-04-21 10:35:00,43.24,43.34,43.2,43.26,59400.0,25.4757,25.5346,25.4521,25.4875,59400.0
2008-04-21 10:40:00,43.27,43.27,43.2,43.23,55100.0,25.4934,25.4934,25.4521,25.4698,55100.0
2008-04-21 10:45:00,43.23,43.23,43.15,43.2,69600.0,25.4698,25.4698,25.4227,25.4521,69600.0
2008-04-21 10:50:00,43.2,43.26,43.15,43.15,55200.0,25.4521,25.4875,25.4227,25.4227,55200.0
2008-04-21 10:55:00,43.15,43.18,43.13,43.14,34000.0,25.4227,25.4403,25.4109,25.4168,34000.0
2008-04-21 11:00:00,43.14,43.25,43.13,43.19,58600.0,25.4168,25.4816,25.4109,25.4462,58600.0
2008-04-21 11:05:00,43.19,43.25,43.19,43.25,49900.0,25.4462,25.4816,25.4462,25.4816,49900.0
2008-04-21 11:10:00,43.25,43.28,43.21,43.22,55200.0,25.4816,25.4993,25.458,25.4639,55200.0
2008-04-21 11:15:00,43.23,43.29,43.21,43.25,38500.0,25.4698,25.5052,25.458,25.4816,38500.0
2008-04-21 11:20:00,43.26,43.3,43.22,43.27,40500.0,25.4875,25.511,25.4639,25.4934,40500.0
2008-04-21 11:25:00,43.27,43.28,43.21,43.25,35700.0,25.4934,25.4993,25.458,25.4816,35700.0
2008-04-21 11:30:00,43.24,43.25,43.19,43.23,49800.0,25.4757,25.4816,25.4462,25.4698,49800.0
2008-04-21 11:35:00,43.23,43.29,43.22,43.27,29000.0,25.4698,25.5052,25.4639,25.4934,29000.0
2008-04-21 11:40:00,43.27,43.28,43.25,43.26,21100.0,25.4934,25.4993,25.4816,25.4875,21100.0
2008-04-21 11:45:00,43.27,43.34,43.18,43.32,33900.0,25.4934,25.5346,25.4403,25.5228,33900.0
2008-04-21 11:50:00,43.33,43.37,43.3,43.33,43100.0,25.5287,25.5523,25.511,25.5287,43100.0
2008-04-21 11:55:00,43.33,43.36,43.26,43.26,38200.0,25.5287,25.5464,25.4875,25.4875,38200.0
2008-04-21 12:00:00,43.25,43.32,43.25,43.31,38000.0,25.4816,25.5228,25.4816,25.5169,38000.0
2008-04-21 12:05:00,43.32,43.32,43.23,43.23,63500.0,25.5228,25.5228,25.4698,25.4698,63500.0
2008-04-21 12:10:00,43.24,43.29,43.21,43.22,32900.0,25.4757,25.5052,25.458,25.4639,32900.0
2008-04-21 12:15:00,43.22,43.27,43.2,43.25,56400.0,25.4639,25.4934,25.4521,25.4816,56400.0
2008-04-21 12:20:00,43.25,43.3,43.23,43.3,99300.0,25.4816,25.511,25.4698,25.511,99300.0
2008-04-21 12:25:00,43.3,43.32,43.28,43.32,23500.0,25.511,25.5228,25.4993,25.5228,23500.0
2008-04-21 12:30:00,43.33,43.33,43.28,43.28,14300.0,25.5287,25.5287,25.4993,25.4993,14300.0
2008-04-21 12:35:00,43.29,43.29,43.23,43.27,19300.0,25.5052,25.5052,25.4698,25.4934,19300.0
2008-04-21 12:40:00,43.26,43.33,43.26,43.31,24600.0,25.4875,25.5287,25.4875,25.5169,24600.0
2008-04-21 12:45:00,43.31,43.31,43.26,43.3,26600.0,25.5169,25.5169,25.4875,25.511,26600.0
2008-04-21 12:50:00,43.29,43.3,43.26,43.29,37700.0,25.5052,25.511,25.4875,25.5052,37700.0
2008-04-21 12:55:00,43.29,43.38,43.28,43.31,55800.0,25.5052,25.5582,25.4993,25.5169,55800.0
2008-04-21 13:00:00,43.33,43.33,43.28,43.3,26800.0,25.5287,25.5287,25.4993,25.511,26800.0
2008-04-21 13:05:00,43.3,43.39,43.29,43.36,27900.0,25.511,25.5641,25.5052,25.5464,27900.0
2008-04-21 13:10:00,43.35,43.4,43.34,43.4,61400.0,25.5405,25.57,25.5346,25.57,61400.0
2008-04-21 13:15:00,43.4,43.47,43.39,43.47,42700.0,25.57,25.6112,25.5641,25.6112,42700.0
2008-04-21 13:20:00,43.47,43.51,43.45,43.5,63500.0,25.6112,25.6348,25.5994,25.6289,63500.0
2008-04-21 13:25:00,43.49,43.56,43.46,43.47,91800.0,25.623,25.6642,25.6053,25.6112,91800.0
2008-04-21 13:30:00,43.47,43.54,43.46,43.49,40100.0,25.6112,25.6525,25.6053,25.623,40100.0
2008-04-21 13:35:00,43.49,43.57,43.49,43.54,61200.0,25.623,25.6701,25.623,25.6525,61200.0
2008-04-21 13:40:00,43.53,43.55,43.44,43.47,33900.0,25.6466,25.6583,25.5935,25.6112,33900.0
2008-04-21 13:45:00,43.46,43.47,43.42,43.45,36100.0,25.6053,25.6112,25.5818,25.5994,36100.0
2008-04-21 13:50:00,43.45,43.46,43.42,43.45,33600.0,25.5994,25.6053,25.5818,25.5994,33600.0
2008-04-21 13:55:00,43.45,43.46,43.43,43.45,36200.0,25.5994,25.6053,25.5876,25.5994,36200.0
2008-04-21 14:00:00,43.45,43.45,43.41,43.42,31300.0,25.5994,25.5994,25.5759,25.5818,31300.0
2008-04-21 14:05:00,43.43,43.46,43.42,43.43,43600.0,25.5876,25.6053,25.5818,25.5876,43600.0
2008-04-21 14:10:00,43.44,43.49,43.42,43.46,71600.0,25.5935,25.623,25.5818,25.6053,71600.0
2008-04-21 14:15:00,43.46,43.5,43.43,43.49,43600.0,25.6053,25.6289,25.5876,25.623,43600.0
2008-04-21 14:20:00,43.5,43.51,43.39,43.43,61900.0,25.6289,25.6348,25.5641,25.5876,61900.0
2008-04-21 14:25:00,43.42,43.46,43.42,43.45,35700.0,25.5818,25.6053,25.5818,25.5994,35700.0
2008-04-21 14:30:00,43.45,43.55,43.43,43.52,73300.0,25.5994,25.6583,25.5876,25.6407,73300.0
2008-04-21 14:35:00,43.51,43.56,43.5,43.54,54200.0,25.6348,25.6642,25.6289,25.6525,54200.0
2008-04-21 14:40:00,43.55,43.58,43.52,43.57,42100.0,25.6583,25.676,25.6407,25.6701,42100.0
2008-04-21 14:45:00,43.56,43.68,43.55,43.62,70900.0,25.6642,25.7349,25.6583,25.6996,70900.0
2008-04-21 14:50:00,43.62,43.68,43.6,43.63,61300.0,25.6996,25.7349,25.6878,25.7055,61300.0
2008-04-21 14:55:00,43.64,43.73,43.63,43.68,74300.0,25.7114,25.7644,25.7055,25.7349,74300.0
2008-04-21 15:00:00,43.67,43.75,43.65,43.73,55100.0,25.729,25.7762,25.7173,25.7644,55100.0
2008-04-21 15:05:00,43.73,43.75,43.67,43.7,104400.0,25.7644,25.7762,25.729,25.7467,104400.0
2008-04-21 15:10:00,43.7,43.72,43.67,43.69,41400.0,25.7467,25.7585,25.729,25.7408,41400.0
2008-04-21 15:15:00,43.7,43.78,43.69,43.78,69900.0,25.7467,25.7939,25.7408,25.7939,69900.0
2008-04-21 15:20:00,43.77,43.81,43.74,43.79,61300.0,25.788,25.8115,25.7703,25.7997,61300.0
2008-04-21 15:25:00,43.8,43.83,43.76,43.76,78500.0,25.8056,25.8233,25.7821,25.7821,78500.0
2008-04-21 15:30:00,43.76,43.76,43.69,43.76,109000.0,25.7821,25.7821,25.7408,25.7821,109000.0
2008-04-21 15:35:00,43.76,43.77,43.63,43.75,103700.0,25.7821,25.788,25.7055,25.7762,103700.0
2008-04-21 15:40:00,43.74,43.83,43.69,43.8,81100.0,25.7703,25.8233,25.7408,25.8056,81100.0
2008-04-21 15:45:00,43.81,43.88,43.76,43.87,129400.0,25.8115,25.8528,25.7821,25.8469,129400.0
2008-04-21 15:50:00,43.88,44.0,43.83,43.92,199400.0,25.8528,25.9235,25.8233,25.8763,199400.0
2008-04-21 15:55:00,43.91,43.96,43.77,43.8,142000.0,25.8704,25.8999,25.788,25.8056,142000.0
2008-04-22 09:30:00,43.53,43.53,43.02,43.06,99000.0,25.6466,25.6466,25.3461,25.3696,99000.0
2008-04-22 09:35:00,43.08,43.09,42.84,42.86,67200.0,25.3814,25.3873,25.24,25.2518,67200.0
2008-04-22 09:40:00,42.84,42.85,42.54,42.57,75400.0,25.24,25.2459,25.0633,25.081,75400.0
2008-04-22 09:45:00,42.57,42.69,42.57,42.68,69600.0,25.081,25.1517,25.081,25.1458,69600.0
2008-04-22 09:50:00,42.66,42.66,42.52,42.58,83100.0,25.134,25.134,25.0515,25.0868,83100.0
2008-04-22 09:55:00,42.58,42.86,42.58,42.77,79200.0,25.0868,25.2518,25.0868,25.1988,79200.0
2008-04-22 10:00:00,42.77,43.0,42.77,42.89,55600.0,25.1988,25.3343,25.1988,25.2695,55600.0
2008-04-22 10:05:00,42.87,42.95,42.82,42.83,28600.0,25.2577,25.3048,25.2282,25.2341,28600.0
2008-04-22 10:10:00,42.82,42.95,42.76,42.87,34300.0,25.2282,25.3048,25.1929,25.2577,34300.0
2008-04-22 10:15:00,42.87,42.88,42.79,42.82,32100.0,25.2577,25.2636,25.2106,25.2282,32100.0
2008-04-22 10:20:00,42.81,42.82,42.65,42.7,31600.0,25.2224,25.2282,25.1281,25.1575,31600.0
2008-04-22 10:25:00,42.7,42.75,42.65,42.66,44200.0,25.1575,25.187,25.1281,25.134,44200.0
2008-04-22 10:30:00,42.65,42.73,42.62,42.62,25300.0,25.1281,25.1752,25.1104,25.1104,25300.0
2008-04-22 10:35:00,42.63,42.65,42.51,42.57,35800.0,25.1163,25.1281,25.0456,25.081,35800.0
2008-04-22 10:40:00,42.55,42.61,42.53,42.61,21100.0,25.0692,25.1045,25.0574,25.1045,21100.0
2008-04-22 10:45:00,42.6,42.69,42.57,42.67,26500.0,25.0986,25.1517,25.081,25.1399,26500.0
2008-04-22 10:50:00,42.69,42.76,42.65,42.7,35000.0,25.1517,25.1929,25.1281,25.1575,35000.0
2008-04-22 10:55:00,42.7,42.71,42.61,42.65,29400.0,25.1575,25.1634,25.1045,25.1281,29400.0
2008-04-22 11:00:00,42.65,42.7,42.61,42.61,49200.0,25.1281,25.1575,25.1045,25.1045,49200.0
2008-04-22 11:05:00,42.61,42.66,42.56,42.62,62900.0,25.1045,25.134,25.0751,25.1104,62900.0
2008-04-22 11:10:00,42.63,42.68,42.58,42.63,26800.0,25.1163,25.1458,25.0868,25.1163,26800.0
2008-04-22 11:15:00,42.65,42.76,42.64,42.67,49500.0,25.1281,25.1929,25.1222,25.1399,49500.0
2008-04-22 11:20:00,42.7,42.73,42.67,42.7,73100.0,25.1575,25.1752,25.1399,25.1575,73100.0
2008-04-22 11:25:00,42.7,42.73,42.66,42.69,37000.0,25.1575,25.1752,25.134,25.1517,37000.0
2008-04-22 11:30:00,42.68,42.69,42.58,42.58,40700.0,25.1458,25.1517,25.0868,25.0868,40700.0
2008-04-22 11:35:00,42.57,42.59,42.5,42.51,90200.0,25.081,25.0927,25.0397,25.0456,90200.0
2008-04-22 11:40:00,42.51,42.54,42.47,42.52,105700.0,25.0456,25.0633,25.022,25.0515,105700.0
2008-04-22 11:45:00,42.52,42.65,42.5,42.51,74400.0,25.0515,25.1281,25.0397,25.0456,74400.0
2008-04-22 11:50:00,42.51,42.6,42.45,42.45,103500.0,25.0456,25.0986,25.0103,25.0103,103500.0
2008-04-22 11:55:00,42.47,42.47,42.41,42.45,33300.0,25.022,25.022,24.9867,25.0103,33300.0
2008-04-22 12:00:00,42.45,42.45,42.3,42.31,85700.0,25.0103,25.0103,24.9219,24.9278,85700.0
2008-04-22 12:05:00,42.3,42.36,42.26,42.26,34000.0,24.9219,24.9572,24.8983,24.8983,34000.0
2008-04-22 12:10:00,42.26,42.29,42.26,42.27,42000.0,24.8983,24.916,24.8983,24.9042,42000.0
2008-04-22 12:15:00,42.26,42.36,42.26,42.33,30200.0,24.8983,24.9572,24.8983,24.9396,30200.0
2008-04-22 12:20:00,42.32,42.42,42.31,42.35,89400.0,24.9337,24.9926,24.9278,24.9513,89400.0
2008-04-22 12:25:00,42.35,42.38,42.28,42.31,59500.0,24.9513,24.969,24.9101,24.9278,59500.0
2008-04-22 12:30:00,42.31,42.34,42.19,42.19,62100.0,24.9278,24.9454,24.8571,24.8571,62100.0
2008-04-22 12:35:00,42.2,42.27,42.15,42.25,31300.0,24.863,24.9042,24.8335,24.8924,31300.0
2008-04-22 12:40:00,42.27,42.28,42.15,42.16,24900.0,24.9042,24.9101,24.8335,24.8394,24900.0
2008-04-22 12:45:00,42.15,42.17,42.08,42.14,68900.0,24.8335,24.8453,24.7923,24.8276,68900.0
2008-04-22 12:50:00,42.12,42.15,42.07,42.14,22800.0,24.8158,24.8335,24.7864,24.8276,22800.0
2008-04-22 12:55:00,42.14,42.14,42.05,42.1,30500.0,24.8276,24.8276,24.7746,24.804,30500.0
2008-04-22 13:00:00,42.1,42.2,42.05,42.2,37200.0,24.804,24.863,24.7746,24.863,37200.0
2008-04-22 13:05:00,42.2,42.29,42.19,42.26,44500.0,24.863,24.916,24.8571,24.8983,44500.0
2008-04-22 13:10:00,42.27,42.32,42.22,42.3,40100.0,24.9042,24.9337,24.8747,24.9219,40100.0
2008-04-22 13:15:00,42.31,42.31,42.28,42.31,22100.0,24.9278,24.9278,24.9101,24.9278,22100.0
2008-04-22 13:20:00,42.31,42.34,42.3,42.32,20100.0,24.9278,24.9454,24.9219,24.9337,20100.0
2008-04-22 13:25:00,42.32,42.4,42.26,42.34,47900.0,24.9337,24.9808,24.8983,24.9454,47900.0
2008-04-22 13:30:00,42.35,42.35,42.26,42.31,32500.0,24.9513,24.9513,24.8983,24.9278,32500.0
2008-04-22 13:35:00,42.33,42.37,42.31,42.32,16000.0,24.9396,24.9631,24.9278,24.9337,16000.0
2008-04-22 13:40:00,42.34,42.34,42.29,42.32,18200.0,24.9454,24.9454,24.916,24.9337,18200.0
2008-04-22 13:45:00,42.31,42.33,42.27,42.31,29300.0,24.9278,24.9396,24.9042,24.9278,29300.0
2008-04-22 13:50:00,42.31,42.37,42.29,42.35,19600.0,24.9278,24.9631,24.916,24.9513,19600.0
2008-04-22 13:55:00,42.36,42.41,42.36,42.41,30700.0,24.9572,24.9867,24.9572,24.9867,30700.0
2008-04-22 14:00:00,42.4,42.41,42.36,42.38,43200.0,24.9808,24.9867,24.9572,24.969,43200.0
2008-04-22 14:05:00,42.38,42.4,42.33,42.37,41600.0,24.969,24.9808,24.9396,24.9631,41600.0
2008-04-22 14:10:00,42.36,42.41,42.32,42.36,47400.0,24.9572,24.9867,24.9337,24.9572,47400.0
2008-04-22 14:15:00,42.36,42.38,42.29,42.31,25400.0,24.9572,24.969,24.916,24.9278,25400.0
2008-04-22 14:20:00,42.3,42.35,42.25,42.32,50100.0,24.9219,24.9513,24.8924,24.9337,50100.0
2008-04-22 14:25:00,42.32,42.34,42.22,42.26,70900.0,24.9337,24.9454,24.8747,24.8983,70900.0
2008-04-22 14:30:00,42.26,42.33,42.22,42.26,40200.0,24.8983,24.9396,24.8747,24.8983,40200.0
2008-04-22 14:35:00,42.25,42.36,42.25,42.27,54100.0,24.8924,24.9572,24.8924,24.9042,54100.0
2008-04-22 14:40:00,42.28,42.31,42.22,42.25,33100.0,24.9101,24.9278,24.8747,24.8924,33100.0
2008-04-22 14:45:00,42.23,42.27,42.21,42.21,27400.0,24.8806,24.9042,24.8689,24.8689,27400.0
2008-04-22 14:50:00,42.21,42.23,42.09,42.12,54300.0,24.8689,24.8806,24.7982,24.8158,54300.0
2008-04-22 14:55:00,42.11,42.29,42.08,42.28,64100.0,24.8099,24.916,24.7923,24.9101,64100.0
2008-04-22 15:00:00,42.28,42.28,42.18,42.25,31800.0,24.9101,24.9101,24.8512,24.8924,31800.0
2008-04-22 15:05:00,42.26,42.38,42.2,42.34,51800.0,24.8983,24.969,24.863,24.9454,51800.0
2008-04-22 15:10:00,42.34,42.35,42.27,42.29,33500.0,24.9454,24.9513,24.9042,24.916,33500.0
2008-04-22 15:15:00,42.3,42.36,42.23,42.31,46900.0,24.9219,24.9572,24.8806,24.9278,46900.0
2008-04-22 15:20:00,42.31,42.32,42.23,42.27,45800.0,24.9278,24.9337,24.8806,24.9042,45800.0
2008-04-22 15:25:00,42.26,42.31,42.2,42.27,51500.0,24.8983,24.9278,24.863,24.9042,51500.0
2008-04-22 15:30:00,42.28,42.33,42.21,42.22,48100.0,24.9101,24.9396,24.8689,24.8747,48100.0
2008-04-22 15:35:00,42.22,42.32,42.2,42.26,61900.0,24.8747,24.9337,24.863,24.8983,61900.0
2008-04-22 15:40:00,42.27,42.35,42.25,42.33,104200.0,24.9042,24.9513,24.8924,24.9396,104200.0
2008-04-22 15:45:00,42.33,42.39,42.29,42.36,85400.0,24.9396,24.9749,24.916,24.9572,85400.0
2008-04-22 15:50:00,42.37,42.44,42.28,42.33,243800.0,24.9631,25.0044,24.9101,24.9396,243800.0
2008-04-22 15:55:00,42.31,42.45,42.31,42.41,187600.0,24.9278,25.0103,24.9278,24.9867,187600.0
2008-04-23 09:30:00,42.45,42.61,42.43,42.44,53500.0,25.0103,25.1045,24.9985,25.0044,53500.0
2008-04-23 09:35:00,42.47,42.57,42.38,42.4,58800.0,25.022,25.081,24.969,24.9808,58800.0
2008-04-23 09:40:00,42.41,42.41,42.31,42.4,39500.0,24.9867,24.9867,24.9278,24.9808,39500.0
2008-04-23 09:45:00,42.37,42.47,42.32,42.35,66700.0,24.9631,25.022,24.9337,24.9513,66700.0
2008-04-23 09:50:00,42.35,42.62,42.28,42.61,46700.0,24.9513,25.1104,24.9101,25.1045,46700.0
2008-04-23 09:55:00,42.61,42.71,42.49,42.64,87300.0,25.1045,25.1634,25.0338,25.1222,87300.0
2008-04-23 10:00:00,42.65,42.77,42.65,42.76,74400.0,25.1281,25.1988,25.1281,25.1929,74400.0
2008-04-23 10:05:00,42.76,42.98,42.75,42.95,80600.0,25.1929,25.3225,25.187,25.3048,80600.0
2008-04-23 10:10:00,42.94,42.94,42.7,42.83,80100.0,25.2989,25.2989,25.1575,25.2341,80100.0
2008-04-23 10:15:00,42.83,43.16,42.83,43.13,102200.0,25.2341,25.4286,25.2341,25.4109,102200.0
2008-04-23 10:20:00,43.14,43.28,43.14,43.24,82900.0,25.4168,25.4993,25.4168,25.4757,82900.0
2008-04-23 10:25:00,43.24,43.33,43.16,43.31,96100.0,25.4757,25.5287,25.4286,25.5169,96100.0
2008-04-23 10:30:00,43.31,43.39,43.21,43.24,71900.0,25.5169,25.5641,25.458,25.4757,71900.0
2008-04-23 10:35:00,43.24,43.47,43.21,43.44,74700.0,25.4757,25.6112,25.458,25.5935,74700.0
2008-04-23 10:40:00,43.45,43.63,43.43,43.44,80300.0,25.5994,25.7055,25.5876,25.5935,80300.0
2008-04-23 10:45:00,43.44,43.52,43.4,43.43,80800.0,25.5935,25.6407,25.57,25.5876,80800.0
2008-04-23 10:50:00,43.44,43.62,43.44,43.62,68900.0,25.5935,25.6996,25.5935,25.6996,68900.0
2008-04-23 10:55:00,43.61,43.72,43.5,43.5,77500.0,25.6937,25.7585,25.6289,25.6289,77500.0
2008-04-23 11:00:00,43.5,43.54,43.47,43.51,44100.0,25.6289,25.6525,25.6112,25.6348,44100.0
2008-04-23 11:05:00,43.51,43.59,43.47,43.54,41500.0,25.6348,25.6819,25.6112,25.6525,41500.0
2008-04-23 11:10:00,43.53,43.59,43.53,43.56,24900.0,25.6466,25.6819,25.6466,25.6642,24900.0
2008-04-23 11:15:00,43.56,43.59,43.4,43.4,35700.0,25.6642,25.6819,25.57,25.57,35700.0
2008-04-23 11:20:00,43.4,43.48,43.36,43.45,32600.0,25.57,25.6171,25.5464,25.5994,32600.0
2008-04-23 11:25:00,43.46,43.48,43.4,43.41,38900.0,25.6053,25.6171,25.57,25.5759,38900.0
2008-04-23 11:30:00,43.43,43.5,43.38,43.4,31700.0,25.5876,25.6289,25.5582,25.57,31700.0
2008-04-23 11:35:00,43.42,43.51,43.39,43.4,41700.0,25.5818,25.6348,25.5641,25.57,41700.0
2008-04-23 11:40:00,43.39,43.48,43.38,43.47,26100.0,25.5641,25.6171,25.5582,25.6112,26100.0
2008-04-23 11:45:00,43.48,43.53,43.38,43.38,50700.0,25.6171,25.6466,25.5582,25.5582,50700.0
2008-04-23 11:50:00,43.39,43.46,43.33,43.4,32400.0,25.5641,25.6053,25.5287,25.57,32400.0
2008-04-23 11:55:00,43.39,43.41,43.26,43.32,33100.0,25.5641,25.5759,25.4875,25.5228,33100.0
2008-04-23 12:00:00,43.32,43.32,43.09,43.18,66500.0,25.5228,25.5228,25.3873,25.4403,66500.0
2008-04-23 12:05:00,43.18,43.27,43.16,43.23,25900.0,25.4403,25.4934,25.4286,25.4698,25900.0
2008-04-23 12:10:00,43.25,43.32,43.18,43.2,32200.0,25.4816,25.5228,25.4403,25.4521,32200.0
2008-04-23 12:15:00,43.2,43.29,43.2,43.25,43400.0,25.4521,25.5052,25.4521,25.4816,43400.0
2008-04-23 12:20:00,43.24,43.28,43.18,43.24,97200.0,25.4757,25.4993,25.4403,25.4757,97200.0
2008-04-23 12:25:00,43.24,43.29,43.23,43.26,61500.0,25.4757,25.5052,25.4698,25.4875,61500.0
2008-04-23 12:30:00,43.26,43.29,43.2,43.23,76800.0,25.4875,25.5052,25.4521,25.4698,76800.0
2008-04-23 12:35:00,43.23,43.26,43.13,43.26,102200.0,25.4698,25.4875,25.4109,25.4875,102200.0
2008-04-23 12:40:00,43.25,43.33,43.25,43.27,34600.0,25.4816,25.5287,25.4816,25.4934,34600.0
2008-04-23 12:45:00,43.27,43.27,43.17,43.18,33300.0,25.4934,25.4934,25.4345,25.4403,33300.0
2008-04-23 12:50:00,43.18,43.2,43.15,43.19,44700.0,25.4403,25.4521,25.4227,25.4462,44700.0
2008-04-23 12:55:00,43.19,43.2,43.08,43.1,36500.0,25.4462,25.4521,25.3814,25.3932,36500.0
2008-04-23 13:00:00,43.1,43.15,43.08,43.14,57400.0,25.3932,25.4227,25.3814,25.4168,57400.0
2008-04-23 13:05:00,43.13,43.17,43.06,43.14,32700.0,25.4109,25.4345,25.3696,25.4168,32700.0
2008-04-23 13:10:00,43.14,43.18,43.09,43.18,19700.0,25.4168,25.4403,25.3873,25.4403,19700.0
2008-04-23 13:15:00,43.17,43.24,43.14,43.16,32500.0,25.4345,25.4757,25.4168,25.4286,32500.0
2008-04-23 13:20:00,43.18,43.28,43.15,43.28,28000.0,25.4403,25.4993,25.4227,25.4993,28000.0
2008-04-23 13:25:00,43.27,43.29,43.26,43.26,23100.0,25.4934,25.5052,25.4875,25.4875,23100.0
2008-04-23 13:30:00,43.26,43.39,43.24,43.39,61000.0,25.4875,25.5641,25.4757,25.5641,61000.0
2008-04-23 13:35:00,43.38,43.38,43.28,43.34,42900.0,25.5582,25.5582,25.4993,25.5346,42900.0
2008-04-23 13:40:00,43.33,43.34,43.24,43.26,24700.0,25.5287,25.5346,25.4757,25.4875,24700.0
2008-04-23 13:45:00,43.25,43.4,43.21,43.39,62100.0,25.4816,25.57,25.458,25.5641,62100.0
2008-04-23 13:50:00,43.38,43.4,43.28,43.35,68100.0,25.5582,25.57,25.4993,25.5405,68100.0
2008-04-23 13:55:00,43.35,43.4,43.29,43.38,53100.0,25.5405,25.57,25.5052,25.5582,53100.0
2008-04-23 14:00:00,43.38,43.42,43.32,43.37,70400.0,25.5582,25.5818,25.5228,25.5523,70400.0
2008-04-23 14:05:00,43.37,43.44,43.36,43.43,79500.0,25.5523,25.5935,25.5464,25.5876,79500.0
2008-04-23 14:10:00,43.43,43.58,43.42,43.54,81700.0,25.5876,25.676,25.5818,25.6525,81700.0
2008-04-23 14:15:00,43.54,43.57,43.48,43.5,30300.0,25.6525,25.6701,25.6171,25.6289,30300.0
2008-04-23 14:20:00,43.51,43.57,43.48,43.5,109500.0,25.6348,25.6701,25.6171,25.6289,109500.0
2008-04-23 14:25:00,43.5,43.52,43.45,43.45,71700.0,25.6289,25.6407,25.5994,25.5994,71700.0
2008-04-23 14:30:00,43.45,43.57,43.45,43.54,44900.0,25.5994,25.6701,25.5994,25.6525,44900.0
2008-04-23 14:35:00,43.54,43.58,43.49,43.5,47800.0,25.6525,25.676,25.623,25.6289,47800.0
2008-04-23 14:40:00,43.49,43.56,43.47,43.52,51800.0,25.623,25.6642,25.6112,25.6407,51800.0
2008-04-23 14:45:00,43.52,43.52,43.44,43.49,38200.0,25.6407,25.6407,25.5935,25.623,38200.0
2008-04-23 14:50:00,43.47,43.57,43.47,43.52,58700.0,25.6112,25.6701,25.6112,25.6407,58700.0
2008-04-23 14:55:00,43.52,43.54,43.48,43.5,40800.0,25.6407,25.6525,25.6171,25.6289,40800.0
2008-04-23 15:00:00,43.5,43.57,43.49,43.57,41500.0,25.6289,25.6701,25.623,25.6701,41500.0
2008-04-23 15:05:00,43.58,43.59,43.54,43.57,59200.0,25.676,25.6819,25.6525,25.6701,59200.0
2008-04-23 15:10:00,43.57,43.62,43.57,43.59,47500.0,25.6701,25.6996,25.6701,25.6819,47500.0
2008-04-23 15:15:00,43.6,43.65,43.57,43.64,35000.0,25.6878,25.7173,25.6701,25.7114,35000.0
2008-04-23 15:20:00,43.65,43.69,43.62,43.69,67500.0,25.7173,25.7408,25.6996,25.7408,67500.0
2008-04-23 15:25:00,43.69,43.71,43.49,43.53,100900.0,25.7408,25.7526,25.623,25.6466,100900.0
2008-04-23 15:30:00,43.52,43.64,43.51,43.61,102100.0,25.6407,25.7114,25.6348,25.6937,102100.0
2008-04-23 15:35:00,43.61,43.68,43.55,43.67,119000.0,25.6937,25.7349,25.6583,25.729,119000.0
2008-04-23 15:40:00,43.68,43.69,43.6,43.63,156300.0,25.7349,25.7408,25.6878,25.7055,156300.0
2008-04-23 15:45:00,43.63,43.63,43.44,43.53,193100.0,25.7055,25.7055,25.5935,25.6466,193100.0
2008-04-23 15:50:00,43.53,43.53,43.45,43.5,248300.0,25.6466,25.6466,25.5994,25.6289,248300.0
2008-04-23 15:55:00,43.5,43.56,43.5,43.54,220700.0,25.6289,25.6642,25.6289,25.6525,220700.0
2008-04-24 09:30:00,43.49,43.93,43.2,43.9,156500.0,25.623,25.8822,25.4521,25.8646,156500.0
2008-04-24 09:35:00,43.9,43.9,43.62,43.66,92400.0,25.8646,25.8646,25.6996,25.7232,92400.0
2008-04-24 09:40:00,43.67,43.7,43.42,43.48,149300.0,25.729,25.7467,25.5818,25.6171,149300.0
2008-04-24 09:45:00,43.47,43.55,43.32,43.37,153700.0,25.6112,25.6583,25.5228,25.5523,153700.0
2008-04-24 09:50:00,43.36,43.45,43.3,43.45,71000.0,25.5464,25.5994,25.511,25.5994,71000.0
2008-04-24 09:55:00,43.44,43.57,43.44,43.56,74400.0,25.5935,25.6701,25.5935,25.6642,74400.0
2008-04-24 10:00:00,43.56,43.56,43.2,43.23,173400.0,25.6642,25.6642,25.4521,25.4698,173400.0
2008-04-24 10:05:00,43.23,43.3,43.02,43.07,92100.0,25.4698,25.511,25.3461,25.3755,92100.0
2008-04-24 10:10:00,43.08,43.24,43.04,43.14,69200.0,25.3814,25.4757,25.3579,25.4168,69200.0
2008-04-24 10:15:00,43.13,43.37,43.08,43.37,64400.0,25.4109,25.5523,25.3814,25.5523,64400.0
2008-04-24 10:20:00,43.37,43.46,43.23,43.35,84600.0,25.5523,25.6053,25.4698,25.5405,84600.0
2008-04-24 10:25:00,43.35,43.36,43.18,43.29,46200.0,25.5405,25.5464,25.4403,25.5052,46200.0
2008-04-24 10:30:00,43.27,43.37,43.2,43.31,45200.0,25.4934,25.5523,25.4521,25.5169,45200.0
2008-04-24 10:35:00,43.3,43.48,43.3,43.44,23400.0,25.511,25.6171,25.511,25.5935,23400.0
2008-04-24 10:40:00,43.42,43.54,43.39,43.42,22100.0,25.5818,25.6525,25.5641,25.5818,22100.0
2008-04-24 10:45:00,43.41,43.47,43.37,43.38,20300.0,25.5759,25.6112,25.5523,25.5582,20300.0
2008-04-24 10:50:00,43.37,43.46,43.31,43.43,20600.0,25.5523,25.6053,25.5169,25.5876,20600.0
2008-04-24 10:55:00,43.42,43.43,43.35,43.35,12200.0,25.5818,25.5876,25.5405,25.5405,12200.0
2008-04-24 11:00:00,43.35,43.47,43.32,43.46,14800.0,25.5405,25.6112,25.5228,25.6053,14800.0
2008-04-24 11:05:00,43.46,43.5,43.42,43.44,22500.0,25.6053,25.6289,25.5818,25.5935,22500.0
2008-04-24 11:10:00,43.44,43.52,43.43,43.47,13600.0,25.5935,25.6407,25.5876,25.6112,13600.0
2008-04-24 11:15:00,43.48,43.63,43.47,43.59,26600.0,25.6171,25.7055,25.6112,25.6819,26600.0
2008-04-24 11:20:00,43.6,43.67,43.51,43.67,17400.0,25.6878,25.729,25.6348,25.729,17400.0
2008-04-24 11:25:00,43.68,43.79,43.66,43.79,47400.0,25.7349,25.7997,25.7232,25.7997,47400.0
2008-04-24 11:30:00,43.8,43.89,43.72,43.87,29500.0,25.8056,25.8587,25.7585,25.8469,29500.0
2008-04-24 11:35:00,43.88,44.08,43.87,44.01,78100.0,25.8528,25.9706,25.8469,25.9294,78100.0
2008-04-24 11:40:00,44.01,44.12,43.92,44.06,41800.0,25.9294,25.9942,25.8763,25.9588,41800.0
2008-04-24 11:45:00,44.05,44.18,44.03,44.1,70200.0,25.9529,26.0295,25.9411,25.9824,70200.0
2008-04-24 11:50:00,44.12,44.29,44.1,44.13,104600.0,25.9942,26.0943,25.9824,26.0001,104600.0
2008-04-24 11:55:00,44.13,44.21,44.09,44.18,83800.0,26.0001,26.0472,25.9765,26.0295,83800.0
2008-04-24 12:00:00,44.18,44.27,44.09,44.2,107200.0,26.0295,26.0825,25.9765,26.0413,107200.0
2008-04-24 12:05:00,44.2,44.43,44.18,44.37,101800.0,26.0413,26.1768,26.0295,26.1415,101800.0
2008-04-24 12:10:00,44.37,44.5,44.33,44.48,79100.0,26.1415,26.2181,26.1179,26.2063,79100.0
2008-04-24 12:15:00,44.49,44.56,44.45,44.48,103000.0,26.2122,26.2534,26.1886,26.2063,103000.0
2008-04-24 12:20:00,44.48,44.5,44.42,44.42,73300.0,26.2063,26.2181,26.1709,26.1709,73300.0
2008-04-24 12:25:00,44.43,44.51,44.3,44.34,56500.0,26.1768,26.2239,26.1002,26.1238,56500.0
2008-04-24 12:30:00,44.36,44.43,44.32,44.35,44000.0,26.1356,26.1768,26.112,26.1297,44000.0
2008-04-24 12:35:00,44.38,44.52,44.32,44.52,44000.0,26.1474,26.2298,26.112,26.2298,44000.0
2008-04-24 12:40:00,44.52,44.75,44.52,44.66,115000.0,26.2298,26.3653,26.2298,26.3123,115000.0
2008-04-24 12:45:00,44.67,44.68,44.57,44.64,66600.0,26.3182,26.3241,26.2593,26.3005,66600.0
2008-04-24 12:50:00,44.64,44.65,44.44,44.44,52800.0,26.3005,26.3064,26.1827,26.1827,52800.0
2008-04-24 12:55:00,44.46,44.5,44.4,44.41,68100.0,26.1945,26.2181,26.1591,26.165,68100.0
2008-04-24 13:00:00,44.43,44.5,44.41,44.48,111200.0,26.1768,26.2181,26.165,26.2063,111200.0
2008-04-24 13:05:00,44.49,44.56,44.45,44.45,88800.0,26.2122,26.2534,26.1886,26.1886,88800.0
2008-04-24 13:10:00,44.46,44.56,44.42,44.53,76000.0,26.1945,26.2534,26.1709,26.2357,76000.0
2008-04-24 13:15:00,44.53,44.57,44.37,44.41,87800.0,26.2357,26.2593,26.1415,26.165,87800.0
2008-04-24 13:20:00,44.38,44.38,44.18,44.19,88100.0,26.1474,26.1474,26.0295,26.0354,88100.0
2008-04-24 13:25:00,44.19,44.33,44.16,44.24,81900.0,26.0354,26.1179,26.0177,26.0649,81900.0
2008-04-24 13:30:00,44.25,44.35,44.17,44.31,137300.0,26.0708,26.1297,26.0236,26.1061,137300.0
2008-04-24 13:35:00,44.33,44.33,44.12,44.17,63600.0,26.1179,26.1179,25.9942,26.0236,63600.0
2008-04-24 13:40:00,44.17,44.31,44.17,44.19,77000.0,26.0236,26.1061,26.0236,26.0354,77000.0
2008-04-24 13:45:00,44.19,44.29,44.18,44.27,44500.0,26.0354,26.0943,26.0295,26.0825,44500.0
2008-04-24 13:50:00,44.28,44.3,44.18,44.21,55600.0,26.0884,26.1002,26.0295,26.0472,55600.0
2008-04-24 13:55:00,44.19,44.35,44.16,44.33,49500.0,26.0354,26.1297,26.0177,26.1179,49500.0
2008-04-24 14:00:00,44.33,44.37,44.26,44.33,52500.0,26.1179,26.1415,26.0767,26.1179,52500.0
2008-04-24 14:05:00,44.34,44.49,44.34,44.45,71300.0,26.1238,26.2122,26.1238,26.1886,71300.0
2008-04-24 14:10:00,44.45,44.49,44.41,44.46,29100.0,26.1886,26.2122,26.165,26.1945,29100.0
2008-04-24 14:15:00,44.46,44.63,44.44,44.53,66200.0,26.1945,26.2946,26.1827,26.2357,66200.0
2008-04-24 14:20:00,44.54,44.58,44.53,44.55,29000.0,26.2416,26.2652,26.2357,26.2475,29000.0
2008-04-24 14:25:00,44.55,44.6,44.49,44.59,36700.0,26.2475,26.277,26.2122,26.2711,36700.0
2008-04-24 14:30:00,44.59,44.61,44.38,44.46,67200.0,26.2711,26.2829,26.1474,26.1945,67200.0
2008-04-24 14:35:00,44.46,44.49,44.34,44.44,70000.0,26.1945,26.2122,26.1238,26.1827,70000.0
2008-04-24 14:40:00,44.44,44.57,44.35,44.56,59000.0,26.1827,26.2593,26.1297,26.2534,59000.0
2008-04-24 14:45:00,44.54,44.68,44.54,44.6,51200.0,26.2416,26.3241,26.2416,26.277,51200.0
2008-04-24 14:50:00,44.6,44.62,44.49,44.55,77300.0,26.277,26.2888,26.2122,26.2475,77300.0
2008-04-24 14:55:00,44.55,44.57,44.47,44.49,52400.0,26.2475,26.2593,26.2004,26.2122,52400.0
2008-04-24 15:00:00,44.49,44.51,44.41,44.48,153800.0,26.2122,26.2239,26.165,26.2063,153800.0
2008-04-24 15:05:00,44.49,44.56,44.47,44.51,168400.0,26.2122,26.2534,26.2004,26.2239,168400.0
2008-04-24 15:10:00,44.51,44.54,44.42,44.42,119800.0,26.2239,26.2416,26.1709,26.1709,119800.0
2008-04-24 15:15:00,44.42,44.42,44.24,44.27,138700.0,26.1709,26.1709,26.0649,26.0825,138700.0
2008-04-24 15:20:00,44.27,44.31,44.14,44.14,107800.0,26.0825,26.1061,26.006,26.006,107800.0
2008-04-24 15:25:00,44.15,44.3,44.13,44.29,111700.0,26.0118,26.1002,26.0001,26.0943,111700.0
2008-04-24 15:30:00,44.29,44.33,44.24,44.33,88300.0,26.0943,26.1179,26.0649,26.1179,88300.0
2008-04-24 15:35:00,44.33,44.36,44.24,44.26,129400.0,26.1179,26.1356,26.0649,26.0767,129400.0
2008-04-24 15:40:00,44.25,44.29,44.0,44.0,115300.0,26.0708,26.0943,25.9235,25.9235,115300.0
2008-04-24 15:45:00,44.0,44.17,43.96,44.16,136600.0,25.9235,26.0236,25.8999,26.0177,136600.0
2008-04-24 15:50:00,44.16,44.19,44.09,44.14,238600.0,26.0177,26.0354,25.9765,26.006,238600.0
2008-04-24 15:55:00,44.13,44.15,43.93,43.95,190800.0,26.0001,26.0118,25.8822,25.894,190800.0
2008-04-25 09:30:00,44.23,44.6,44.23,44.46,87000.0,26.059,26.277,26.059,26.1945,87000.0
2008-04-25 09:35:00,44.47,44.88,44.45,44.79,104700.0,26.2004,26.4419,26.1886,26.3889,104700.0
2008-04-25 09:40:00,44.78,44.88,44.63,44.83,95600.0,26.383,26.4419,26.2946,26.4125,95600.0
2008-04-25 09:45:00,44.82,44.83,44.45,44.46,105400.0,26.4066,26.4125,26.1886,26.1945,105400.0
2008-04-25 09:50:00,44.48,44.54,44.32,44.52,52100.0,26.2063,26.2416,26.112,26.2298,52100.0
2008-04-25 09:55:00,44.49,44.65,44.49,44.51,51400.0,26.2122,26.3064,26.2122,26.2239,51400.0
2008-04-25 10:00:00,44.5,44.54,44.38,44.47,47700.0,26.2181,26.2416,26.1474,26.2004,47700.0
2008-04-25 10:05:00,44.46,44.52,44.4,44.46,56500.0,26.1945,26.2298,26.1591,26.1945,56500.0
2008-04-25 10:10:00,44.45,44.46,44.31,44.39,45100.0,26.1886,26.1945,26.1061,26.1532,45100.0
2008-04-25 10:15:00,44.4,44.48,44.31,44.48,65700.0,26.1591,26.2063,26.1061,26.2063,65700.0
2008-04-25 10:20:00,44.47,44.68,44.47,44.65,72700.0,26.2004,26.3241,26.2004,26.3064,72700.0
2008-04-25 10:25:00,44.66,44.76,44.65,44.66,83800.0,26.3123,26.3712,26.3064,26.3123,83800.0
2008-04-25 10:30:00,44.66,44.69,44.56,44.63,59000.0,26.3123,26.33,26.2534,26.2946,59000.0
2008-04-25 10:35:00,44.59,44.61,44.35,44.35,46400.0,26.2711,26.2829,26.1297,26.1297,46400.0
2008-04-25 10:40:00,44.36,44.53,44.32,44.46,50000.0,26.1356,26.2357,26.112,26.1945,50000.0
2008-04-25 10:45:00,44.48,44.54,44.35,44.37,66900.0,26.2063,26.2416,26.1297,26.1415,66900.0
2008-04-25 10:50:00,44.38,44.47,44.29,44.36,54400.0,26.1474,26.2004,26.0943,26.1356,54400.0
2008-04-25 10:55:00,44.36,44.4,44.3,44.39,48200.0,26.1356,26.1591,26.1002,26.1532,48200.0
2008-04-25 11:00:00,44.39,44.4,44.34,44.35,81200.0,26.1532,26.1591,26.1238,26.1297,81200.0
2008-04-25 11:05:00,44.35,44.4,44.24,44.28,65700.0,26.1297,26.1591,26.0649,26.0884,65700.0
2008-04-25 11:10:00,44.29,44.3,44.04,44.06,86300.0,26.0943,26.1002,25.947,25.9588,86300.0
2008-04-25 11:15:00,44.07,44.07,43.86,43.86,64500.0,25.9647,25.9647,25.841,25.841,64500.0
2008-04-25 11:20:00,43.86,43.98,43.86,43.92,71000.0,25.841,25.9117,25.841,25.8763,71000.0
2008-04-25 11:25:00,43.92,44.0,43.91,43.98,53300.0,25.8763,25.9235,25.8704,25.9117,53300.0
2008-04-25 11:30:00,43.99,44.06,43.96,43.98,165000.0,25.9176,25.9588,25.8999,25.9117,165000.0
2008-04-25 11:35:00,43.98,44.0,43.91,43.95,52600.0,25.9117,25.9235,25.8704,25.894,52600.0
2008-04-25 11:40:00,43.95,44.11,43.93,44.1,30600.0,25.894,25.9883,25.8822,25.9824,30600.0
2008-04-25 11:45:00,44.11,44.18,44.1,44.17,41700.0,25.9883,26.0295,25.9824,26.0236,41700.0
2008-04-25 11:50:00,44.17,44.33,44.16,44.29,62100.0,26.0236,26.1179,26.0177,26.0943,62100.0
2008-04-25 11:55:00,44.28,44.32,44.21,44.27,46600.0,26.0884,26.112,26.0472,26.0825,46600.0
2008-04-25 12:00:00,44.29,44.3,44.04,44.09,29100.0,26.0943,26.1002,25.947,25.9765,29100.0
2008-04-25 12:05:00,44.08,44.19,44.07,44.11,68800.0,25.9706,26.0354,25.9647,25.9883,68800.0
2008-04-25 12:10:00,44.13,44.23,44.13,44.23,29200.0,26.0001,26.059,26.0001,26.059,29200.0
2008-04-25 12:15:00,44.23,44.28,44.22,44.25,48500.0,26.059,26.0884,26.0531,26.0708,48500.0
2008-04-25 12:20:00,44.25,44.27,44.19,44.25,27400.0,26.0708,26.0825,26.0354,26.0708,27400.0
2008-04-25 12:25:00,44.24,44.26,44.22,44.22,23600.0,26.0649,26.0767,26.0531,26.0531,23600.0
2008-04-25 12:30:00,44.23,44.28,44.15,44.15,55100.0,26.059,26.0884,26.0118,26.0118,55100.0
2008-04-25 12:35:00,44.16,44.2,44.13,44.2,29700.0,26.0177,26.0413,26.0001,26.0413,29700.0
2008-04-25 12:40:00,44.2,44.3,44.16,44.29,26600.0,26.0413,26.1002,26.0177,26.0943,26600.0
2008-04-25 12:45:00,44.3,44.36,44.27,44.28,78700.0,26.1002,26.1356,26.0825,26.0884,78700.0
2008-04-25 12:50:00,44.28,44.3,44.21,44.28,23900.0,26.0884,26.1002,26.0472,26.0884,23900.0
2008-04-25 12:55:00,44.28,44.29,44.17,44.21,36900.0,26.0884,26.0943,26.0236,26.0472,36900.0
2008-04-25 13:00:00,44.21,44.26,44.17,44.17,24600.0,26.0472,26.0767,26.0236,26.0236,24600.0
2008-04-25 13:05:00,44.19,44.27,43.95,44.27,325700.0,26.0354,26.0825,25.894,26.0825,325700.0
2008-04-25 13:10:00,44.28,44.32,44.27,44.28,56100.0,26.0884,26.112,26.0825,26.0884,56100.0
2008-04-25 13:15:00,44.28,44.31,44.26,44.28,73300.0,26.0884,26.1061,26.0767,26.0884,73300.0
2008-04-25 13:20:00,44.29,44.3,44.24,44.25,44500.0,26.0943,26.1002,26.0649,26.0708,44500.0
2008-04-25 13:25:00,44.26,44.31,44.25,44.29,38500.0,26.0767,26.1061,26.0708,26.0943,38500.0
2008-04-25 13:30:00,44.28,44.29,44.23,44.24,42300.0,26.0884,26.0943,26.059,26.0649,42300.0
2008-04-25 13:35:00,44.23,44.35,44.21,44.34,31300.0,26.059,26.1297,26.0472,26.1238,31300.0
2008-04-25 13:40:00,44.33,44.42,44.33,44.4,46900.0,26.1179,26.1709,26.1179,26.1591,46900.0
2008-04-25 13:45:00,44.39,44.39,44.29,44.34,25200.0,26.1532,26.1532,26.0943,26.1238,25200.0
2008-04-25 13:50:00,44.34,44.37,44.3,44.32,24900.0,26.1238,26.1415,26.1002,26.112,24900.0
2008-04-25 13:55:00,44.32,44.51,44.32,44.51,455400.0,26.112,26.2239,26.112,26.2239,455400.0
2008-04-25 14:00:00,44.5,44.52,44.46,44.5,46700.0,26.2181,26.2298,26.1945,26.2181,46700.0
2008-04-25 14:05:00,44.5,44.55,44.49,44.54,71300.0,26.2181,26.2475,26.2122,26.2416,71300.0
2008-04-25 14:10:00,44.54,44.55,44.5,44.5,44900.0,26.2416,26.2475,26.2181,26.2181,44900.0
2008-04-25 14:15:00,44.51,44.51,44.42,44.47,64100.0,26.2239,26.2239,26.1709,26.2004,64100.0
2008-04-25 14:20:00,44.48,44.48,44.38,44.42,54600.0,26.2063,26.2063,26.1474,26.1709,54600.0
2008-04-25 14:25:00,44.42,44.52,44.42,44.5,37900.0,26.1709,26.2298,26.1709,26.2181,37900.0
2008-04-25 14:30:00,44.51,44.53,44.46,44.48,39800.0,26.2239,26.2357,26.1945,26.2063,39800.0
2008-04-25 14:35:00,44.48,44.53,44.42,44.53,57300.0,26.2063,26.2357,26.1709,26.2357,57300.0
2008-04-25 14:40:00,44.53,44.55,44.49,44.52,36100.0,26.2357,26.2475,26.2122,26.2298,36100.0
2008-04-25 14:45:00,44.52,44.56,44.49,44.52,65400.0,26.2298,26.2534,26.2122,26.2298,65400.0
2008-04-25 14:50:00,44.51,44.6,44.49,44.57,65100.0,26.2239,26.277,26.2122,26.2593,65100.0
2008-04-25 14:55:00,44.58,44.65,44.57,44.64,31200.0,26.2652,26.3064,26.2593,26.3005,31200.0
2008-04-25 15:00:00,44.65,44.79,44.62,44.77,143300.0,26.3064,26.3889,26.2888,26.3771,143300.0
2008-04-25 15:05:00,44.76,44.9,44.7,44.85,83700.0,26.3712,26.4537,26.3359,26.4243,83700.0
2008-04-25 15:10:00,44.85,44.94,44.85,44.9,84700.0,26.4243,26.4773,26.4243,26.4537,84700.0
2008-04-25 15:15:00,44.91,45.04,44.9,45.01,89700.0,26.4596,26.5362,26.4537,26.5185,89700.0
2008-04-25 15:20:00,45.02,45.11,44.99,45.0,93300.0,26.5244,26.5774,26.5067,26.5126,93300.0
2008-04-25 15:25:00,44.99,45.01,44.89,44.95,75100.0,26.5067,26.5185,26.4478,26.4832,75100.0
2008-04-25 15:30:00,44.95,44.98,44.89,44.94,138300.0,26.4832,26.5009,26.4478,26.4773,138300.0
2008-04-25 15:35:00,44.93,44.99,44.93,44.94,99500.0,26.4714,26.5067,26.4714,26.4773,99500.0
2008-04-25 15:40:00,44.94,44.95,44.81,44.86,98400.0,26.4773,26.4832,26.4007,26.4302,98400.0
2008-04-25 15:45:00,44.86,45.03,44.85,44.9,163900.0,26.4302,26.5303,26.4243,26.4537,163900.0
2008-04-25 15:50:00,44.9,45.01,44.89,44.99,168400.0,26.4537,26.5185,26.4478,26.5067,168400.0
2008-04-25 15:55:00,44.98,45.12,44.97,45.04,240600.0,26.5009,26.5833,26.495,26.5362,240600.0
2008-04-28 09:30:00,45.25,45.3,45.15,45.15,132500.0,26.6599,26.6894,26.601,26.601,132500.0
2008-04-28 09:35:00,45.2,45.21,45.02,45.11,87000.0,26.6305,26.6364,26.5244,26.5774,87000.0
2008-04-28 09:40:00,45.08,45.15,45.01,45.08,102300.0,26.5598,26.601,26.5185,26.5598,102300.0
2008-04-28 09:45:00,45.06,45.08,44.75,44.77,128000.0,26.548,26.5598,26.3653,26.3771,128000.0
2008-04-28 09:50:00,44.77,44.99,44.61,44.96,187100.0,26.3771,26.5067,26.2829,26.4891,187100.0
2008-04-28 09:55:00,44.97,45.3,44.97,45.29,99600.0,26.495,26.6894,26.495,26.6835,99600.0
2008-04-28 10:00:00,45.31,45.31,45.1,45.19,104900.0,26.6953,26.6953,26.5716,26.6246,104900.0
2008-04-28 10:05:00,45.19,45.26,45.0,45.14,80100.0,26.6246,26.6658,26.5126,26.5951,80100.0
2008-04-28 10:10:00,45.15,45.5,45.15,45.48,93700.0,26.601,26.8072,26.601,26.7954,93700.0
2008-04-28 10:15:00,45.49,45.51,45.4,45.43,69400.0,26.8013,26.8131,26.7483,26.766,69400.0
2008-04-28 10:20:00,45.43,45.51,45.31,45.42,75700.0,26.766,26.8131,26.6953,26.7601,75700.0
2008-04-28 10:25:00,45.41,45.41,45.25,45.3,73100.0,26.7542,26.7542,26.6599,26.6894,73100.0
2008-04-28 10:30:00,45.3,45.47,45.26,45.47,71800.0,26.6894,26.7895,26.6658,26.7895,71800.0
2008-04-28 10:35:00,45.46,45.51,45.45,45.49,50400.0,26.7837,26.8131,26.7778,26.8013,50400.0
2008-04-28 10:40:00,45.5,45.51,45.46,45.46,59200.0,26.8072,26.8131,26.7837,26.7837,59200.0
2008-04-28 10:45:00,45.47,45.5,45.45,45.46,37900.0,26.7895,26.8072,26.7778,26.7837,37900.0
2008-04-28 10:50:00,45.45,45.5,45.45,45.46,65100.0,26.7778,26.8072,26.7778,26.7837,65100.0
2008-04-28 10:55:00,45.45,45.46,45.38,45.41,43600.0,26.7778,26.7837,26.7365,26.7542,43600.0
2008-04-28 11:00:00,45.42,45.43,45.36,45.37,30400.0,26.7601,26.766,26.7247,26.7306,30400.0
2008-04-28 11:05:00,45.37,45.42,45.31,45.33,53600.0,26.7306,26.7601,26.6953,26.7071,53600.0
2008-04-28 11:10:00,45.34,45.35,45.23,45.25,35700.0,26.713,26.7188,26.6481,26.6599,35700.0
2008-04-28 11:15:00,45.25,45.25,45.16,45.18,62300.0,26.6599,26.6599,26.6069,26.6187,62300.0
2008-04-28 11:20:00,45.18,45.32,45.13,45.3,64700.0,26.6187,26.7012,26.5892,26.6894,64700.0
2008-04-28 11:25:00,45.3,45.33,45.27,45.3,32300.0,26.6894,26.7071,26.6717,26.6894,32300.0
2008-04-28 11:30:00,45.31,45.32,45.27,45.3,49100.0,26.6953,26.7012,26.6717,26.6894,49100.0
2008-04-28 11:35:00,45.3,45.34,45.29,45.29,49500.0,26.6894,26.713,26.6835,26.6835,49500.0
2008-04-28 11:40:00,45.31,45.38,45.3,45.38,61700.0,26.6953,26.7365,26.6894,26.7365,61700.0
2008-04-28 11:45:00,45.37,45.37,45.3,45.32,31400.0,26.7306,26.7306,26.6894,26.7012,31400.0
2008-04-28 11:50:00,45.32,45.33,45.27,45.31,27400.0,26.7012,26.7071,26.6717,26.6953,27400.0
2008-04-28 11:55:00,45.31,45.35,45.27,45.27,24100.0,26.6953,26.7188,26.6717,26.6717,24100.0
2008-04-28 12:00:00,45.3,45.46,45.3,45.42,82200.0,26.6894,26.7837,26.6894,26.7601,82200.0
2008-04-28 12:05:00,45.42,45.58,45.41,45.56,72500.0,26.7601,26.8544,26.7542,26.8426,72500.0
2008-04-28 12:10:00,45.57,45.67,45.55,45.66,84400.0,26.8485,26.9074,26.8367,26.9015,84400.0
2008-04-28 12:15:00,45.66,45.77,45.66,45.74,84000.0,26.9015,26.9663,26.9015,26.9486,84000.0
2008-04-28 12:20:00,45.74,45.77,45.73,45.75,62300.0,26.9486,26.9663,26.9427,26.9545,62300.0
2008-04-28 12:25:00,45.74,45.9,45.74,45.9,111500.0,26.9486,27.0429,26.9486,27.0429,111500.0
2008-04-28 12:30:00,45.9,45.94,45.85,45.91,73000.0,27.0429,27.0665,27.0134,27.0488,73000.0
2008-04-28 12:35:00,45.91,45.93,45.84,45.84,92000.0,27.0488,27.0606,27.0075,27.0075,92000.0
2008-04-28 12:40:00,45.85,45.86,45.8,45.8,73100.0,27.0134,27.0193,26.984,26.984,73100.0
2008-04-28 12:45:00,45.8,45.83,45.72,45.78,70500.0,26.984,27.0016,26.9368,26.9722,70500.0
2008-04-28 12:50:00,45.77,45.79,45.71,45.73,32600.0,26.9663,26.9781,26.9309,26.9427,32600.0
2008-04-28 12:55:00,45.73,45.77,45.73,45.74,19100.0,26.9427,26.9663,26.9427,26.9486,19100.0
2008-04-28 13:00:00,45.74,45.77,45.7,45.77,31300.0,26.9486,26.9663,26.9251,26.9663,31300.0
2008-04-28 13:05:00,45.78,45.83,45.77,45.79,40500.0,26.9722,27.0016,26.9663,26.9781,40500.0
2008-04-28 13:10:00,45.79,45.81,45.71,45.71,13500.0,26.9781,26.9899,26.9309,26.9309,13500.0
2008-04-28 13:15:00,45.71,45.76,45.69,45.7,70500.0,26.9309,26.9604,26.9192,26.9251,70500.0
2008-04-28 13:20:00,45.7,45.77,45.7,45.75,26900.0,26.9251,26.9663,26.9251,26.9545,26900.0
2008-04-28 13:25:00,45.74,45.74,45.68,45.73,24900.0,26.9486,26.9486,26.9133,26.9427,24900.0
2008-04-28 13:30:00,45.74,45.85,45.74,45.79,56300.0,26.9486,27.0134,26.9486,26.9781,56300.0
2008-04-28 13:35:00,45.78,45.79,45.69,45.7,22000.0,26.9722,26.9781,26.9192,26.9251,22000.0
2008-04-28 13:40:00,45.71,45.77,45.71,45.76,42800.0,26.9309,26.9663,26.9309,26.9604,42800.0
2008-04-28 13:45:00,45.76,45.83,45.76,45.82,50200.0,26.9604,27.0016,26.9604,26.9958,50200.0
2008-04-28 13:50:00,45.83,45.92,45.82,45.9,46000.0,27.0016,27.0547,26.9958,27.0429,46000.0
2008-04-28 13:55:00,45.9,45.95,45.88,45.91,46500.0,27.0429,27.0723,27.0311,27.0488,46500.0
2008-04-28 14:00:00,45.9,45.9,45.85,45.85,23800.0,27.0429,27.0429,27.0134,27.0134,23800.0
2008-04-28 14:05:00,45.85,45.87,45.84,45.87,15000.0,27.0134,27.0252,27.0075,27.0252,15000.0
2008-04-28 14:10:00,45.86,45.87,45.75,45.75,35800.0,27.0193,27.0252,26.9545,26.9545,35800.0
2008-04-28 14:15:00,45.75,45.76,45.69,45.71,41400.0,26.9545,26.9604,26.9192,26.9309,41400.0
2008-04-28 14:20:00,45.7,45.71,45.66,45.66,40700.0,26.9251,26.9309,26.9015,26.9015,40700.0
2008-04-28 14:25:00,45.66,45.67,45.63,45.65,42500.0,26.9015,26.9074,26.8838,26.8956,42500.0
2008-04-28 14:30:00,45.65,45.67,45.63,45.65,54000.0,26.8956,26.9074,26.8838,26.8956,54000.0
2008-04-28 14:35:00,45.64,45.9,45.56,45.68,122700.0,26.8897,27.0429,26.8426,26.9133,122700.0
2008-04-28 14:40:00,45.69,45.74,45.67,45.67,33900.0,26.9192,26.9486,26.9074,26.9074,33900.0
2008-04-28 14:45:00,45.67,45.7,45.61,45.65,54300.0,26.9074,26.9251,26.872,26.8956,54300.0
2008-04-28 14:50:00,45.65,45.66,45.56,45.61,84300.0,26.8956,26.9015,26.8426,26.872,84300.0
2008-04-28 14:55:00,45.62,45.62,45.5,45.55,70600.0,26.8779,26.8779,26.8072,26.8367,70600.0
2008-04-28 15:00:00,45.56,45.6,45.51,45.55,60100.0,26.8426,26.8661,26.8131,26.8367,60100.0
2008-04-28 15:05:00,45.55,45.59,45.51,45.54,51800.0,26.8367,26.8602,26.8131,26.8308,51800.0
2008-04-28 15:10:00,45.54,45.59,45.54,45.56,48300.0,26.8308,26.8602,26.8308,26.8426,48300.0
2008-04-28 15:15:00,45.56,45.59,45.53,45.54,43700.0,26.8426,26.8602,26.8249,26.8308,43700.0
2008-04-28 15:20:00,45.54,45.54,45.49,45.52,61200.0,26.8308,26.8308,26.8013,26.819,61200.0
2008-04-28 15:25:00,45.53,45.53,45.36,45.41,96000.0,26.8249,26.8249,26.7247,26.7542,96000.0
2008-04-28 15:30:00,45.41,45.44,45.31,45.31,78300.0,26.7542,26.7719,26.6953,26.6953,78300.0
2008-04-28 15:35:00,45.31,45.36,45.27,45.28,67000.0,26.6953,26.7247,26.6717,26.6776,67000.0
2008-04-28 15:40:00,45.28,45.35,45.27,45.35,67900.0,26.6776,26.7188,26.6717,26.7188,67900.0
2008-04-28 15:45:00,45.34,45.41,45.28,45.3,110000.0,26.713,26.7542,26.6776,26.6894,110000.0
2008-04-28 15:50:00,45.29,45.3,45.16,45.24,116800.0,26.6835,26.6894,26.6069,26.654,116800.0
2008-04-28 15:55:00,45.24,45.4,45.16,45.32,165200.0,26.654,26.7483,26.6069,26.7012,165200.0
2008-04-29 09:30:00,45.35,45.58,45.14,45.49,100800.0,26.7188,26.8544,26.5951,26.8013,100800.0
2008-04-29 09:35:00,45.49,45.73,45.39,45.67,66400.0,26.8013,26.9427,26.7424,26.9074,66400.0
2008-04-29 09:40:00,45.71,45.76,45.5,45.61,103700.0,26.9309,26.9604,26.8072,26.872,103700.0
2008-04-29 09:45:00,45.6,45.81,45.58,45.77,84000.0,26.8661,26.9899,26.8544,26.9663,84000.0
2008-04-29 09:50:00,45.76,45.87,45.55,45.85,112200.0,26.9604,27.0252,26.8367,27.0134,112200.0
2008-04-29 09:55:00,45.83,45.86,45.46,45.46,146400.0,27.0016,27.0193,26.7837,26.7837,146400.0
2008-04-29 10:00:00,45.47,45.7,45.31,45.39,141600.0,26.7895,26.9251,26.6953,26.7424,141600.0
2008-04-29 10:05:00,45.39,45.4,45.15,45.16,73600.0,26.7424,26.7483,26.601,26.6069,73600.0
2008-04-29 10:10:00,45.16,45.17,45.02,45.08,83100.0,26.6069,26.6128,26.5244,26.5598,83100.0
2008-04-29 10:15:00,45.08,45.21,45.05,45.15,99800.0,26.5598,26.6364,26.5421,26.601,99800.0
2008-04-29 10:20:00,45.14,45.2,45.03,45.11,49100.0,26.5951,26.6305,26.5303,26.5774,49100.0
2008-04-29 10:25:00,45.1,45.13,44.93,44.93,37900.0,26.5716,26.5892,26.4714,26.4714,37900.0
2008-04-29 10:30:00,44.93,44.99,44.82,44.84,63900.0,26.4714,26.5067,26.4066,26.4184,63900.0
2008-04-29 10:35:00,44.83,44.95,44.83,44.95,49500.0,26.4125,26.4832,26.4125,26.4832,49500.0
2008-04-29 10:40:00,44.95,44.95,44.88,44.9,67000.0,26.4832,26.4832,26.4419,26.4537,67000.0
2008-04-29 10:45:00,44.89,44.89,44.72,44.75,63200.0,26.4478,26.4478,26.3477,26.3653,63200.0
2008-04-29 10:50:00,44.75,44.77,44.65,44.74,70600.0,26.3653,26.3771,26.3064,26.3595,70600.0
2008-04-29 10:55:00,44.73,44.73,44.54,44.55,88200.0,26.3536,26.3536,26.2416,26.2475,88200.0
2008-04-29 11:00:00,44.56,44.57,44.42,44.44,71200.0,26.2534,26.2593,26.1709,26.1827,71200.0
2008-04-29 11:05:00,44.44,44.49,44.38,44.41,67400.0,26.1827,26.2122,26.1474,26.165,67400.0
2008-04-29 11:10:00,44.41,44.43,44.31,44.34,55400.0,26.165,26.1768,26.1061,26.1238,55400.0
2008-04-29 11:15:00,44.34,44.51,44.2,44.44,121800.0,26.1238,26.2239,26.0413,26.1827,121800.0
2008-04-29 11:20:00,44.46,44.56,44.4,44.4,105200.0,26.1945,26.2534,26.1591,26.1591,105200.0
2008-04-29 11:25:00,44.43,44.46,44.36,44.39,51200.0,26.1768,26.1945,26.1356,26.1532,51200.0
2008-04-29 11:30:00,44.39,44.45,44.08,44.09,206500.0,26.1532,26.1886,25.9706,25.9765,206500.0
2008-04-29 11:35:00,44.08,44.32,44.05,44.32,83500.0,25.9706,26.112,25.9529,26.112,83500.0
2008-04-29 11:40:00,44.32,44.32,44.24,44.29,26500.0,26.112,26.112,26.0649,26.0943,26500.0
2008-04-29 11:45:00,44.3,44.37,44.3,44.36,34400.0,26.1002,26.1415,26.1002,26.1356,34400.0
2008-04-29 11:50:00,44.36,44.44,44.34,44.38,23200.0,26.1356,26.1827,26.1238,26.1474,23200.0
2008-04-29 11:55:00,44.38,44.44,44.35,44.36,41300.0,26.1474,26.1827,26.1297,26.1356,41300.0
2008-04-29 12:00:00,44.37,44.38,44.27,44.32,32700.0,26.1415,26.1474,26.0825,26.112,32700.0
2008-04-29 12:05:00,44.32,44.34,44.28,44.3,26400.0,26.112,26.1238,26.0884,26.1002,26400.0
2008-04-29 12:10:00,44.3,44.39,44.25,44.39,29800.0,26.1002,26.1532,26.0708,26.1532,29800.0
2008-04-29 12:15:00,44.37,44.42,44.37,44.4,22000.0,26.1415,26.1709,26.1415,26.1591,22000.0
2008-04-29 12:20:00,44.41,44.45,44.4,44.45,30400.0,26.165,26.1886,26.1591,26.1886,30400.0
2008-04-29 12:25:00,44.45,44.7,44.45,44.68,84400.0,26.1886,26.3359,26.1886,26.3241,84400.0
2008-04-29 12:30:00,44.68,44.78,44.62,44.67,69500.0,26.3241,26.383,26.2888,26.3182,69500.0
2008-04-29 12:35:00,44.66,44.66,44.6,44.62,22400.0,26.3123,26.3123,26.277,26.2888,22400.0
2008-04-29 12:40:00,44.62,44.66,44.59,44.62,51700.0,26.2888,26.3123,26.2711,26.2888,51700.0
2008-04-29 12:45:00,44.62,44.75,44.6,44.69,33800.0,26.2888,26.3653,26.277,26.33,33800.0
2008-04-29 12:50:00,44.68,44.71,44.59,44.7,57200.0,26.3241,26.3418,26.2711,26.3359,57200.0
2008-04-29 12:55:00,44.69,44.7,44.6,44.62,25500.0,26.33,26.3359,26.277,26.2888,25500.0
2008-04-29 13:00:00,44.63,44.64,44.51,44.56,44700.0,26.2946,26.3005,26.2239,26.2534,44700.0
2008-04-29 13:05:00,44.56,44.6,44.5,44.55,74600.0,26.2534,26.277,26.2181,26.2475,74600.0
2008-04-29 13:10:00,44.54,44.61,44.48,44.51,102100.0,26.2416,26.2829,26.2063,26.2239,102100.0
2008-04-29 13:15:00,44.53,44.61,44.5,44.61,31900.0,26.2357,26.2829,26.2181,26.2829,31900.0
2008-04-29 13:20:00,44.59,44.71,44.58,44.6,25000.0,26.2711,26.3418,26.2652,26.277,25000.0
2008-04-29 13:25:00,44.59,44.6,44.52,44.56,14900.0,26.2711,26.277,26.2298,26.2534,14900.0
2008-04-29 13:30:00,44.56,44.73,44.56,44.68,19800.0,26.2534,26.3536,26.2534,26.3241,19800.0
2008-04-29 13:35:00,44.69,44.79,44.67,44.69,57200.0,26.33,26.3889,26.3182,26.33,57200.0
2008-04-29 13:40:00,44.69,44.71,44.63,44.63,16100.0,26.33,26.3418,26.2946,26.2946,16100.0
2008-04-29 13:45:00,44.63,44.68,44.6,44.6,27200.0,26.2946,26.3241,26.277,26.277,27200.0
2008-04-29 13:50:00,44.6,44.6,44.55,44.55,20700.0,26.277,26.277,26.2475,26.2475,20700.0
2008-04-29 13:55:00,44.54,44.55,44.54,44.54,22600.0,26.2416,26.2475,26.2416,26.2416,22600.0
2008-04-29 14:00:00,44.55,44.55,44.49,44.52,65200.0,26.2475,26.2475,26.2122,26.2298,65200.0
2008-04-29 14:05:00,44.51,44.55,44.49,44.53,36200.0,26.2239,26.2475,26.2122,26.2357,36200.0
2008-04-29 14:10:00,44.53,44.56,44.46,44.52,66500.0,26.2357,26.2534,26.1945,26.2298,66500.0
2008-04-29 14:15:00,44.51,44.56,44.45,44.48,97900.0,26.2239,26.2534,26.1886,26.2063,97900.0
2008-04-29 14:20:00,44.48,44.55,44.48,44.48,70200.0,26.2063,26.2475,26.2063,26.2063,70200.0
2008-04-29 14:25:00,44.48,44.51,44.47,44.51,36500.0,26.2063,26.2239,26.2004,26.2239,36500.0
2008-04-29 14:30:00,44.5,44.53,44.48,44.49,65100.0,26.2181,26.2357,26.2063,26.2122,65100.0
2008-04-29 14:35:00,44.48,44.55,44.48,44.49,74400.0,26.2063,26.2475,26.2063,26.2122,74400.0
2008-04-29 14:40:00,44.5,44.55,44.47,44.53,94600.0,26.2181,26.2475,26.2004,26.2357,94600.0
2008-04-29 14:45:00,44.53,44.6,44.53,44.56,113400.0,26.2357,26.277,26.2357,26.2534,113400.0
2008-04-29 14:50:00,44.55,44.61,44.53,44.6,113400.0,26.2475,26.2829,26.2357,26.277,113400.0
2008-04-29 14:55:00,44.6,44.65,44.58,44.6,54100.0,26.277,26.3064,26.2652,26.277,54100.0
2008-04-29 15:00:00,44.6,44.64,44.59,44.59,61700.0,26.277,26.3005,26.2711,26.2711,61700.0
2008-04-29 15:05:00,44.59,44.6,44.51,44.53,83900.0,26.2711,26.277,26.2239,26.2357,83900.0
2008-04-29 15:10:00,44.53,44.58,44.49,44.49,112800.0,26.2357,26.2652,26.2122,26.2122,112800.0
2008-04-29 15:15:00,44.49,44.52,44.44,44.5,67100.0,26.2122,26.2298,26.1827,26.2181,67100.0
2008-04-29 15:20:00,44.5,44.51,44.41,44.44,89900.0,26.2181,26.2239,26.165,26.1827,89900.0
2008-04-29 15:25:00,44.44,44.44,44.38,44.38,122900.0,26.1827,26.1827,26.1474,26.1474,122900.0
2008-04-29 15:30:00,44.37,44.4,44.26,44.3,113500.0,26.1415,26.1591,26.0767,26.1002,113500.0
2008-04-29 15:35:00,44.3,44.39,44.28,44.3,152800.0,26.1002,26.1532,26.0884,26.1002,152800.0
2008-04-29 15:40:00,44.29,44.31,44.25,44.25,141500.0,26.0943,26.1061,26.0708,26.0708,141500.0
2008-04-29 15:45:00,44.25,44.27,44.21,44.22,214300.0,26.0708,26.0825,26.0472,26.0531,214300.0
2008-04-29 15:50:00,44.22,44.25,44.14,44.24,256600.0,26.0531,26.0708,26.006,26.0649,256600.0
2008-04-29 15:55:00,44.23,44.41,44.2,44.39,251700.0,26.059,26.165,26.0413,26.1532,251700.0
2008-04-30 09:30:00,44.56,44.58,44.24,44.26,30400.0,26.2534,26.2652,26.0649,26.0767,30400.0
2008-04-30 09:35:00,44.24,44.24,43.85,43.85,61400.0,26.0649,26.0649,25.8351,25.8351,61400.0
2008-04-30 09:40:00,43.85,44.02,43.79,44.02,76800.0,25.8351,25.9353,25.7997,25.9353,76800.0
2008-04-30 09:45:00,44.02,44.21,44.0,44.08,62700.0,25.9353,26.0472,25.9235,25.9706,62700.0
2008-04-30 09:50:00,44.06,44.1,43.94,44.05,69100.0,25.9588,25.9824,25.8881,25.9529,69100.0
2008-04-30 09:55:00,44.05,44.05,43.85,43.96,74000.0,25.9529,25.9529,25.8351,25.8999,74000.0
2008-04-30 10:00:00,43.95,44.02,43.88,44.0,43400.0,25.894,25.9353,25.8528,25.9235,43400.0
2008-04-30 10:05:00,44.0,44.03,43.98,44.0,35000.0,25.9235,25.9411,25.9117,25.9235,35000.0
2008-04-30 10:10:00,44.0,44.01,43.82,43.86,28000.0,25.9235,25.9294,25.8174,25.841,28000.0
2008-04-30 10:15:00,43.84,43.84,43.75,43.78,46900.0,25.8292,25.8292,25.7762,25.7939,46900.0
2008-04-30 10:20:00,43.78,43.85,43.75,43.78,67900.0,25.7939,25.8351,25.7762,25.7939,67900.0
2008-04-30 10:25:00,43.8,43.93,43.6,43.67,125600.0,25.8056,25.8822,25.6878,25.729,125600.0
2008-04-30 10:30:00,43.67,43.85,43.67,43.83,75000.0,25.729,25.8351,25.729,25.8233,75000.0
2008-04-30 10:35:00,43.82,43.85,43.64,43.8,71800.0,25.8174,25.8351,25.7114,25.8056,71800.0
2008-04-30 10:40:00,43.8,43.95,43.8,43.92,68200.0,25.8056,25.894,25.8056,25.8763,68200.0
2008-04-30 10:45:00,43.92,43.92,43.78,43.85,40800.0,25.8763,25.8763,25.7939,25.8351,40800.0
2008-04-30 10:50:00,43.85,43.95,43.84,43.92,44500.0,25.8351,25.894,25.8292,25.8763,44500.0
2008-04-30 10:55:00,43.92,43.98,43.91,43.96,50800.0,25.8763,25.9117,25.8704,25.8999,50800.0
2008-04-30 11:00:00,43.96,43.97,43.9,43.92,45400.0,25.8999,25.9058,25.8646,25.8763,45400.0
2008-04-30 11:05:00,43.93,43.94,43.88,43.9,49400.0,25.8822,25.8881,25.8528,25.8646,49400.0
2008-04-30 11:10:00,43.89,43.91,43.76,43.91,65900.0,25.8587,25.8704,25.7821,25.8704,65900.0
2008-04-30 11:15:00,43.91,43.91,43.87,43.9,32800.0,25.8704,25.8704,25.8469,25.8646,32800.0
2008-04-30 11:20:00,43.9,43.93,43.88,43.91,35300.0,25.8646,25.8822,25.8528,25.8704,35300.0
2008-04-30 11:25:00,43.91,44.0,43.9,44.0,25100.0,25.8704,25.9235,25.8646,25.9235,25100.0
2008-04-30 11:30:00,43.97,44.07,43.94,44.0,34400.0,25.9058,25.9647,25.8881,25.9235,34400.0
2008-04-30 11:35:00,44.01,44.02,43.97,43.97,15100.0,25.9294,25.9353,25.9058,25.9058,15100.0
2008-04-30 11:40:00,43.97,44.01,43.97,44.0,10800.0,25.9058,25.9294,25.9058,25.9235,10800.0
2008-04-30 11:45:00,43.99,43.99,43.93,43.95,17600.0,25.9176,25.9176,25.8822,25.894,17600.0
2008-04-30 11:50:00,43.94,43.95,43.92,43.95,20700.0,25.8881,25.894,25.8763,25.894,20700.0
2008-04-30 11:55:00,43.95,44.01,43.94,43.96,59400.0,25.894,25.9294,25.8881,25.8999,59400.0
2008-04-30 12:00:00,43.97,44.02,43.92,43.98,50300.0,25.9058,25.9353,25.8763,25.9117,50300.0
2008-04-30 12:05:00,43.98,44.05,43.98,44.05,32700.0,25.9117,25.9529,25.9117,25.9529,32700.0
2008-04-30 12:10:00,44.05,44.07,43.92,44.04,49100.0,25.9529,25.9647,25.8763,25.947,49100.0
2008-04-30 12:15:00,44.02,44.04,43.95,43.96,26800.0,25.9353,25.947,25.894,25.8999,26800.0
2008-04-30 12:20:00,43.96,43.99,43.8,43.85,34700.0,25.8999,25.9176,25.8056,25.8351,34700.0
2008-04-30 12:25:00,43.87,43.9,43.78,43.78,10500.0,25.8469,25.8646,25.7939,25.7939,10500.0
2008-04-30 12:30:00,43.8,43.85,43.77,43.77,24000.0,25.8056,25.8351,25.788,25.788,24000.0
2008-04-30 12:35:00,43.79,43.84,43.79,43.8,13500.0,25.7997,25.8292,25.7997,25.8056,13500.0
2008-04-30 12:40:00,43.8,43.82,43.79,43.79,12400.0,25.8056,25.8174,25.7997,25.7997,12400.0
2008-04-30 12:45:00,43.81,43.83,43.73,43.74,52800.0,25.8115,25.8233,25.7644,25.7703,52800.0
2008-04-30 12:50:00,43.75,43.8,43.75,43.79,10700.0,25.7762,25.8056,25.7762,25.7997,10700.0
2008-04-30 12:55:00,43.79,43.81,43.69,43.72,44200.0,25.7997,25.8115,25.7408,25.7585,44200.0
2008-04-30 13:00:00,43.72,43.74,43.7,43.73,15700.0,25.7585,25.7703,25.7467,25.7644,15700.0
2008-04-30 13:05:00,43.73,43.76,43.7,43.75,24300.0,25.7644,25.7821,25.7467,25.7762,24300.0
2008-04-30 13:10:00,43.74,43.75,43.67,43.69,28500.0,25.7703,25.7762,25.729,25.7408,28500.0
2008-04-30 13:15:00,43.69,43.76,43.69,43.76,26000.0,25.7408,25.7821,25.7408,25.7821,26000.0
2008-04-30 13:20:00,43.76,43.81,43.69,43.81,37300.0,25.7821,25.8115,25.7408,25.8115,37300.0
2008-04-30 13:25:00,43.81,43.83,43.78,43.8,20100.0,25.8115,25.8233,25.7939,25.8056,20100.0
2008-04-30 13:30:00,43.79,43.79,43.69,43.71,42900.0,25.7997,25.7997,25.7408,25.7526,42900.0
2008-04-30 13:35:00,43.71,43.75,43.67,43.74,32200.0,25.7526,25.7762,25.729,25.7703,32200.0
2008-04-30 13:40:00,43.74,43.75,43.68,43.7,28700.0,25.7703,25.7762,25.7349,25.7467,28700.0
2008-04-30 13:45:00,43.69,43.7,43.6,43.65,46200.0,25.7408,25.7467,25.6878,25.7173,46200.0
2008-04-30 13:50:00,43.65,43.69,43.62,43.67,32600.0,25.7173,25.7408,25.6996,25.729,32600.0
2008-04-30 13:55:00,43.67,43.83,43.67,43.81,27900.0,25.729,25.8233,25.729,25.8115,27900.0
2008-04-30 14:00:00,43.81,43.84,43.73,43.79,24500.0,25.8115,25.8292,25.7644,25.7997,24500.0
2008-04-30 14:05:00,43.79,43.97,43.79,43.9,28100.0,25.7997,25.9058,25.7997,25.8646,28100.0
2008-04-30 14:10:00,43.92,43.96,43.81,43.85,48300.0,25.8763,25.8999,25.8115,25.8351,48300.0
2008-04-30 14:15:00,43.87,44.17,43.82,44.14,176400.0,25.8469,26.0236,25.8174,26.006,176400.0
2008-04-30 14:20:00,44.15,44.15,43.7,43.83,168100.0,26.0118,26.0118,25.7467,25.8233,168100.0
2008-04-30 14:25:00,43.83,43.96,43.73,43.95,168300.0,25.8233,25.8999,25.7644,25.894,168300.0
2008-04-30 14:30:00,43.95,44.11,43.85,43.94,83300.0,25.894,25.9883,25.8351,25.8881,83300.0
2008-04-30 14:35:00,43.96,44.01,43.75,43.84,34200.0,25.8999,25.9294,25.7762,25.8292,34200.0
2008-04-30 14:40:00,43.85,43.85,43.72,43.75,44900.0,25.8351,25.8351,25.7585,25.7762,44900.0
2008-04-30 14:45:00,43.72,43.73,43.55,43.57,42000.0,25.7585,25.7644,25.6583,25.6701,42000.0
2008-04-30 14:50:00,43.55,43.59,43.37,43.38,88700.0,25.6583,25.6819,25.5523,25.5582,88700.0
2008-04-30 14:55:00,43.36,43.39,43.25,43.25,72600.0,25.5464,25.5641,25.4816,25.4816,72600.0
2008-04-30 15:00:00,43.24,43.38,43.17,43.17,132200.0,25.4757,25.5582,25.4345,25.4345,132200.0
2008-04-30 15:05:00,43.19,43.31,43.19,43.21,97200.0,25.4462,25.5169,25.4462,25.458,97200.0
2008-04-30 15:10:00,43.2,43.28,42.79,42.85,211100.0,25.4521,25.4993,25.2106,25.2459,211100.0
2008-04-30 15:15:00,42.85,43.1,42.81,43.06,137800.0,25.2459,25.3932,25.2224,25.3696,137800.0
2008-04-30 15:20:00,43.07,43.15,43.04,43.09,90400.0,25.3755,25.4227,25.3579,25.3873,90400.0
2008-04-30 15:25:00,43.1,43.13,42.88,42.94,133400.0,25.3932,25.4109,25.2636,25.2989,133400.0
2008-04-30 15:30:00,42.94,43.13,42.89,43.07,164400.0,25.2989,25.4109,25.2695,25.3755,164400.0
2008-04-30 15:35:00,43.08,43.17,43.03,43.12,181600.0,25.3814,25.4345,25.352,25.405,181600.0
2008-04-30 15:40:00,43.12,43.13,42.9,43.08,147800.0,25.405,25.4109,25.2754,25.3814,147800.0
2008-04-30 15:45:00,43.06,43.14,43.01,43.1,133600.0,25.3696,25.4168,25.3402,25.3932,133600.0
2008-04-30 15:50:00,43.09,43.15,43.07,43.1,146000.0,25.3873,25.4227,25.3755,25.3932,146000.0
2008-04-30 15:55:00,43.1,43.11,43.0,43.05,150900.0,25.3932,25.3991,25.3343,25.3638,150900.0
2008-05-01 09:30:00,43.03,43.51,43.0,43.45,56500.0,25.352,25.6348,25.3343,25.5994,56500.0
2008-05-01 09:35:00,43.44,43.44,42.91,42.94,102200.0,25.5935,25.5935,25.2813,25.2989,102200.0
2008-05-01 09:40:00,42.92,43.19,42.8,43.19,77300.0,25.2872,25.4462,25.2165,25.4462,77300.0
2008-05-01 09:45:00,43.18,43.31,43.1,43.27,118000.0,25.4403,25.5169,25.3932,25.4934,118000.0
2008-05-01 09:50:00,43.26,43.41,43.22,43.4,62300.0,25.4875,25.5759,25.4639,25.57,62300.0
2008-05-01 09:55:00,43.39,43.42,43.25,43.32,60600.0,25.5641,25.5818,25.4816,25.5228,60600.0
2008-05-01 10:00:00,43.33,43.58,43.33,43.53,61900.0,25.5287,25.676,25.5287,25.6466,61900.0
2008-05-01 10:05:00,43.52,43.55,43.39,43.53,36800.0,25.6407,25.6583,25.5641,25.6466,36800.0
2008-05-01 10:10:00,43.52,43.52,43.32,43.38,42300.0,25.6407,25.6407,25.5228,25.5582,42300.0
2008-05-01 10:15:00,43.38,43.45,43.25,43.27,67000.0,25.5582,25.5994,25.4816,25.4934,67000.0
2008-05-01 10:20:00,43.27,43.45,43.25,43.39,61000.0,25.4934,25.5994,25.4816,25.5641,61000.0
2008-05-01 10:25:00,43.38,43.6,43.33,43.55,58000.0,25.5582,25.6878,25.5287,25.6583,58000.0
2008-05-01 10:30:00,43.56,43.77,43.56,43.66,115900.0,25.6642,25.788,25.6642,25.7232,115900.0
2008-05-01 10:35:00,43.67,43.72,43.63,43.66,26200.0,25.729,25.7585,25.7055,25.7232,26200.0
2008-05-01 10:40:00,43.64,43.68,43.52,43.56,33500.0,25.7114,25.7349,25.6407,25.6642,33500.0
2008-05-01 10:45:00,43.54,43.73,43.53,43.7,38100.0,25.6525,25.7644,25.6466,25.7467,38100.0
2008-05-01 10:50:00,43.71,43.97,43.67,43.97,47600.0,25.7526,25.9058,25.729,25.9058,47600.0
2008-05-01 10:55:00,43.95,44.04,43.92,43.97,61300.0,25.894,25.947,25.8763,25.9058,61300.0
2008-05-01 11:00:00,43.97,44.14,43.94,44.06,96800.0,25.9058,26.006,25.8881,25.9588,96800.0
2008-05-01 11:05:00,44.06,44.18,44.04,44.18,76700.0,25.9588,26.0295,25.947,26.0295,76700.0
2008-05-01 11:10:00,44.15,44.16,43.91,43.91,52900.0,26.0118,26.0177,25.8704,25.8704,52900.0
2008-05-01 11:15:00,43.93,44.0,43.88,43.97,46000.0,25.8822,25.9235,25.8528,25.9058,46000.0
2008-05-01 11:20:00,43.98,44.01,43.94,43.98,42800.0,25.9117,25.9294,25.8881,25.9117,42800.0
2008-05-01 11:25:00,43.97,44.0,43.9,43.9,39800.0,25.9058,25.9235,25.8646,25.8646,39800.0
2008-05-01 11:30:00,43.9,43.92,43.87,43.88,41400.0,25.8646,25.8763,25.8469,25.8528,41400.0
2008-05-01 11:35:00,43.88,44.02,43.87,43.96,76000.0,25.8528,25.9353,25.8469,25.8999,76000.0
2008-05-01 11:40:00,43.97,44.02,43.9,43.99,50500.0,25.9058,25.9353,25.8646,25.9176,50500.0
2008-05-01 11:45:00,43.99,44.05,43.95,44.02,71300.0,25.9176,25.9529,25.894,25.9353,71300.0
2008-05-01 11:50:00,44.03,44.18,44.01,44.09,86900.0,25.9411,26.0295,25.9294,25.9765,86900.0
2008-05-01 11:55:00,44.09,44.13,44.0,44.0,59100.0,25.9765,26.0001,25.9235,25.9235,59100.0
2008-05-01 12:00:00,43.99,44.08,43.99,44.03,54900.0,25.9176,25.9706,25.9176,25.9411,54900.0
2008-05-01 12:05:00,44.05,44.07,43.98,44.07,45600.0,25.9529,25.9647,25.9117,25.9647,45600.0
2008-05-01 12:10:00,44.07,44.14,44.06,44.09,48700.0,25.9647,26.006,25.9588,25.9765,48700.0
2008-05-01 12:15:00,44.09,44.2,44.09,44.19,37000.0,25.9765,26.0413,25.9765,26.0354,37000.0
2008-05-01 12:20:00,44.2,44.3,44.19,44.3,94500.0,26.0413,26.1002,26.0354,26.1002,94500.0
2008-05-01 12:25:00,44.3,44.31,44.25,44.29,33100.0,26.1002,26.1061,26.0708,26.0943,33100.0
2008-05-01 12:30:00,44.28,44.38,44.28,44.32,65700.0,26.0884,26.1474,26.0884,26.112,65700.0
2008-05-01 12:35:00,44.32,44.41,44.31,44.34,44700.0,26.112,26.165,26.1061,26.1238,44700.0
2008-05-01 12:40:00,44.35,44.48,44.32,44.39,46500.0,26.1297,26.2063,26.112,26.1532,46500.0
2008-05-01 12:45:00,44.4,44.43,44.3,44.42,39400.0,26.1591,26.1768,26.1002,26.1709,39400.0
2008-05-01 12:50:00,44.44,44.5,44.4,44.5,32900.0,26.1827,26.2181,26.1591,26.2181,32900.0
2008-05-01 12:55:00,44.5,44.57,44.35,44.35,120300.0,26.2181,26.2593,26.1297,26.1297,120300.0
2008-05-01 13:00:00,44.35,44.38,44.25,44.3,45900.0,26.1297,26.1474,26.0708,26.1002,45900.0
2008-05-01 13:05:00,44.29,44.3,44.14,44.2,61300.0,26.0943,26.1002,26.006,26.0413,61300.0
2008-05-01 13:10:00,44.21,44.28,44.11,44.22,57600.0,26.0472,26.0884,25.9883,26.0531,57600.0
2008-05-01 13:15:00,44.22,44.42,44.22,44.38,33400.0,26.0531,26.1709,26.0531,26.1474,33400.0
2008-05-01 13:20:00,44.38,44.38,44.18,44.21,50500.0,26.1474,26.1474,26.0295,26.0472,50500.0
2008-05-01 13:25:00,44.19,44.21,44.08,44.11,59500.0,26.0354,26.0472,25.9706,25.9883,59500.0
2008-05-01 13:30:00,44.11,44.15,44.07,44.11,53200.0,25.9883,26.0118,25.9647,25.9883,53200.0
2008-05-01 13:35:00,44.11,44.18,44.04,44.06,62100.0,25.9883,26.0295,25.947,25.9588,62100.0
2008-05-01 13:40:00,44.07,44.11,44.0,44.02,40900.0,25.9647,25.9883,25.9235,25.9353,40900.0
2008-05-01 13:45:00,44.03,44.05,43.99,44.01,40800.0,25.9411,25.9529,25.9176,25.9294,40800.0
2008-05-01 13:50:00,43.99,44.2,43.99,44.06,124800.0,25.9176,26.0413,25.9176,25.9588,124800.0
2008-05-01 13:55:00,44.05,44.18,44.05,44.12,94800.0,25.9529,26.0295,25.9529,25.9942,94800.0
2008-05-01 14:00:00,44.11,44.25,44.02,44.21,107300.0,25.9883,26.0708,25.9353,26.0472,107300.0
2008-05-01 14:05:00,44.2,44.3,44.15,44.17,131900.0,26.0413,26.1002,26.0118,26.0236,131900.0
2008-05-01 14:10:00,44.16,44.27,44.1,44.21,41900.0,26.0177,26.0825,25.9824,26.0472,41900.0
2008-05-01 14:15:00,44.22,44.3,44.19,44.29,46200.0,26.0531,26.1002,26.0354,26.0943,46200.0
2008-05-01 14:20:00,44.28,44.4,44.27,44.31,43600.0,26.0884,26.1591,26.0825,26.1061,43600.0
2008-05-01 14:25:00,44.31,44.32,44.06,44.08,42800.0,26.1061,26.112,25.9588,25.9706,42800.0
2008-05-01 14:30:00,44.08,44.29,44.08,44.29,62500.0,25.9706,26.0943,25.9706,26.0943,62500.0
2008-05-01 14:35:00,44.3,44.37,44.3,44.32,39800.0,26.1002,26.1415,26.1002,26.112,39800.0
2008-05-01 14:40:00,44.32,44.41,44.27,44.38,59800.0,26.112,26.165,26.0825,26.1474,59800.0
2008-05-01 14:45:00,44.39,44.42,44.33,44.39,41800.0,26.1532,26.1709,26.1179,26.1532,41800.0
2008-05-01 14:50:00,44.39,44.49,44.34,44.4,38600.0,26.1532,26.2122,26.1238,26.1591,38600.0
2008-05-01 14:55:00,44.39,44.4,44.29,44.37,43200.0,26.1532,26.1591,26.0943,26.1415,43200.0
2008-05-01 15:00:00,44.37,44.46,44.37,44.45,50400.0,26.1415,26.1945,26.1415,26.1886,50400.0
2008-05-01 15:05:00,44.43,44.45,44.31,44.37,51500.0,26.1768,26.1886,26.1061,26.1415,51500.0
2008-05-01 15:10:00,44.36,44.41,44.32,44.35,45600.0,26.1356,26.165,26.112,26.1297,45600.0
2008-05-01 15:15:00,44.34,44.47,44.32,44.41,94000.0,26.1238,26.2004,26.112,26.165,94000.0
2008-05-01 15:20:00,44.41,44.5,44.34,44.48,95500.0,26.165,26.2181,26.1238,26.2063,95500.0
2008-05-01 15:25:00,44.47,44.5,44.39,44.5,130700.0,26.2004,26.2181,26.1532,26.2181,130700.0
2008-05-01 15:30:00,44.5,44.54,44.45,44.48,97000.0,26.2181,26.2416,26.1886,26.2063,97000.0
2008-05-01 15:35:00,44.46,44.55,44.44,44.55,165300.0,26.1945,26.2475,26.1827,26.2475,165300.0
2008-05-01 15:40:00,44.55,44.58,44.49,44.55,134500.0,26.2475,26.2652,26.2122,26.2475,134500.0
2008-05-01 15:45:00,44.55,44.6,44.52,44.59,133900.0,26.2475,26.277,26.2298,26.2711,133900.0
2008-05-01 15:50:00,44.59,44.66,44.57,44.66,168600.0,26.2711,26.3123,26.2593,26.3123,168600.0
2008-05-01 15:55:00,44.65,44.8,44.6,44.77,430200.0,26.3064,26.3948,26.277,26.3771,430200.0
2008-05-02 09:30:00,45.06,45.34,45.0,45.1,272800.0,26.548,26.713,26.5126,26.5716,272800.0
2008-05-02 09:35:00,45.1,45.28,44.82,44.82,82000.0,26.5716,26.6776,26.4066,26.4066,82000.0
2008-05-02 09:40:00,44.82,45.0,44.62,44.99,129800.0,26.4066,26.5126,26.2888,26.5067,129800.0
2008-05-02 09:45:00,44.99,45.05,44.82,44.83,88500.0,26.5067,26.5421,26.4066,26.4125,88500.0
2008-05-02 09:50:00,44.83,44.88,44.61,44.63,118100.0,26.4125,26.4419,26.2829,26.2946,118100.0
2008-05-02 09:55:00,44.64,45.1,44.6,44.66,165900.0,26.3005,26.5716,26.277,26.3123,165900.0
2008-05-02 10:00:00,44.67,44.78,44.6,44.61,144400.0,26.3182,26.383,26.277,26.2829,144400.0
2008-05-02 10:05:00,44.61,44.96,44.6,44.92,134900.0,26.2829,26.4891,26.277,26.4655,134900.0
2008-05-02 10:10:00,44.95,45.13,44.92,45.11,93200.0,26.4832,26.5892,26.4655,26.5774,93200.0
2008-05-02 10:15:00,45.11,45.16,44.91,44.96,128400.0,26.5774,26.6069,26.4596,26.4891,128400.0
2008-05-02 10:20:00,44.96,45.02,44.84,44.97,115200.0,26.4891,26.5244,26.4184,26.495,115200.0
2008-05-02 10:25:00,44.97,45.04,44.91,44.93,65400.0,26.495,26.5362,26.4596,26.4714,65400.0
2008-05-02 10:30:00,44.93,45.07,44.92,44.95,45800.0,26.4714,26.5539,26.4655,26.4832,45800.0
2008-05-02 10:35:00,44.95,44.97,44.82,44.93,57000.0,26.4832,26.495,26.4066,26.4714,57000.0
2008-05-02 10:40:00,44.9,44.94,44.79,44.87,65600.0,26.4537,26.4773,26.3889,26.436,65600.0
2008-05-02 10:45:00,44.86,45.05,44.78,44.96,51000.0,26.4302,26.5421,26.383,26.4891,51000.0
2008-05-02 10:50:00,44.95,45.03,44.85,44.99,35000.0,26.4832,26.5303,26.4243,26.5067,35000.0
2008-05-02 10:55:00,44.96,44.98,44.63,44.7,58900.0,26.4891,26.5009,26.2946,26.3359,58900.0
2008-05-02 11:00:00,44.7,44.8,44.65,44.69,36600.0,26.3359,26.3948,26.3064,26.33,36600.0
2008-05-02 11:05:00,44.69,44.85,44.69,44.82,67300.0,26.33,26.4243,26.33,26.4066,67300.0
2008-05-02 11:10:00,44.83,45.01,44.83,44.97,37400.0,26.4125,26.5185,26.4125,26.495,37400.0
2008-05-02 11:15:00,45.01,45.02,44.75,44.76,60100.0,26.5185,26.5244,26.3653,26.3712,60100.0
2008-05-02 11:20:00,44.75,44.75,44.6,44.62,80900.0,26.3653,26.3653,26.277,26.2888,80900.0
2008-05-02 11:25:00,44.63,44.67,44.61,44.62,34900.0,26.2946,26.3182,26.2829,26.2888,34900.0
2008-05-02 11:30:00,44.62,44.76,44.62,44.66,36700.0,26.2888,26.3712,26.2888,26.3123,36700.0
2008-05-02 11:35:00,44.66,44.67,44.41,44.41,78600.0,26.3123,26.3182,26.165,26.165,78600.0
2008-05-02 11:40:00,44.42,44.56,44.41,44.5,41700.0,26.1709,26.2534,26.165,26.2181,41700.0
2008-05-02 11:45:00,44.5,44.61,44.5,44.52,35900.0,26.2181,26.2829,26.2181,26.2298,35900.0
2008-05-02 11:50:00,44.52,44.61,44.49,44.56,39500.0,26.2298,26.2829,26.2122,26.2534,39500.0
2008-05-02 11:55:00,44.56,44.56,44.39,44.4,49300.0,26.2534,26.2534,26.1532,26.1591,49300.0
2008-05-02 12:00:00,44.39,44.41,44.28,44.32,72900.0,26.1532,26.165,26.0884,26.112,72900.0
2008-05-02 12:05:00,44.32,44.47,44.25,44.45,80000.0,26.112,26.2004,26.0708,26.1886,80000.0
2008-05-02 12:10:00,44.45,44.57,44.45,44.57,55900.0,26.1886,26.2593,26.1886,26.2593,55900.0
2008-05-02 12:15:00,44.55,44.66,44.53,44.64,66200.0,26.2475,26.3123,26.2357,26.3005,66200.0
2008-05-02 12:20:00,44.64,44.67,44.55,44.65,73700.0,26.3005,26.3182,26.2475,26.3064,73700.0
2008-05-02 12:25:00,44.65,44.71,44.54,44.65,54000.0,26.3064,26.3418,26.2416,26.3064,54000.0
2008-05-02 12:30:00,44.66,44.68,44.56,44.61,34800.0,26.3123,26.3241,26.2534,26.2829,34800.0
2008-05-02 12:35:00,44.6,44.62,44.54,44.55,29600.0,26.277,26.2888,26.2416,26.2475,29600.0
2008-05-02 12:40:00,44.55,44.59,44.43,44.5,53800.0,26.2475,26.2711,26.1768,26.2181,53800.0
2008-05-02 12:45:00,44.49,44.54,44.44,44.44,21800.0,26.2122,26.2416,26.1827,26.1827,21800.0
2008-05-02 12:50:00,44.44,44.48,44.35,44.44,57800.0,26.1827,26.2063,26.1297,26.1827,57800.0
2008-05-02 12:55:00,44.43,44.52,44.39,44.5,41600.0,26.1768,26.2298,26.1532,26.2181,41600.0
2008-05-02 13:00:00,44.5,44.55,44.36,44.41,75800.0,26.2181,26.2475,26.1356,26.165,75800.0
2008-05-02 13:05:00,44.4,44.45,44.36,44.42,48000.0,26.1591,26.1886,26.1356,26.1709,48000.0
2008-05-02 13:10:00,44.42,44.48,44.42,44.46,42200.0,26.1709,26.2063,26.1709,26.1945,42200.0
2008-05-02 13:15:00,44.45,44.51,44.42,44.49,33400.0,26.1886,26.2239,26.1709,26.2122,33400.0
2008-05-02 13:20:00,44.49,44.56,44.46,44.55,52000.0,26.2122,26.2534,26.1945,26.2475,52000.0
2008-05-02 13:25:00,44.55,44.65,44.54,44.6,26600.0,26.2475,26.3064,26.2416,26.277,26600.0
2008-05-02 13:30:00,44.6,44.62,44.55,44.6,31000.0,26.277,26.2888,26.2475,26.277,31000.0
2008-05-02 13:35:00,44.6,44.64,44.52,44.53,26200.0,26.277,26.3005,26.2298,26.2357,26200.0
2008-05-02 13:40:00,44.53,44.64,44.5,44.64,25100.0,26.2357,26.3005,26.2181,26.3005,25100.0
2008-05-02 13:45:00,44.64,44.81,44.64,44.75,198000.0,26.3005,26.4007,26.3005,26.3653,198000.0
2008-05-02 13:50:00,44.75,44.76,44.67,44.72,17100.0,26.3653,26.3712,26.3182,26.3477,17100.0
2008-05-02 13:55:00,44.7,44.71,44.58,44.63,38600.0,26.3359,26.3418,26.2652,26.2946,38600.0
2008-05-02 14:00:00,44.64,44.73,44.6,44.7,38500.0,26.3005,26.3536,26.277,26.3359,38500.0
2008-05-02 14:05:00,44.7,44.72,44.47,44.5,70300.0,26.3359,26.3477,26.2004,26.2181,70300.0
2008-05-02 14:10:00,44.47,44.65,44.47,44.6,24900.0,26.2004,26.3064,26.2004,26.277,24900.0
2008-05-02 14:15:00,44.6,44.65,44.41,44.46,61700.0,26.277,26.3064,26.165,26.1945,61700.0
2008-05-02 14:20:00,44.46,44.53,44.4,44.46,50500.0,26.1945,26.2357,26.1591,26.1945,50500.0
2008-05-02 14:25:00,44.46,44.46,44.38,44.39,35100.0,26.1945,26.1945,26.1474,26.1532,35100.0
2008-05-02 14:30:00,44.39,44.53,44.35,44.5,48500.0,26.1532,26.2357,26.1297,26.2181,48500.0
2008-05-02 14:35:00,44.5,44.61,44.49,44.57,34400.0,26.2181,26.2829,26.2122,26.2593,34400.0
2008-05-02 14:40:00,44.55,44.57,44.41,44.43,41300.0,26.2475,26.2593,26.165,26.1768,41300.0
2008-05-02 14:45:00,44.44,44.6,44.42,44.58,30600.0,26.1827,26.277,26.1709,26.2652,30600.0
2008-05-02 14:50:00,44.58,44.6,44.48,44.53,41800.0,26.2652,26.277,26.2063,26.2357,41800.0
2008-05-02 14:55:00,44.51,44.53,44.44,44.45,51600.0,26.2239,26.2357,26.1827,26.1886,51600.0
2008-05-02 15:00:00,44.45,44.55,44.44,44.46,99400.0,26.1886,26.2475,26.1827,26.1945,99400.0
2008-05-02 15:05:00,44.46,44.56,44.45,44.56,65700.0,26.1945,26.2534,26.1886,26.2534,65700.0
2008-05-02 15:10:00,44.56,44.71,44.53,44.65,72700.0,26.2534,26.3418,26.2357,26.3064,72700.0
2008-05-02 15:15:00,44.65,44.78,44.63,44.75,111700.0,26.3064,26.383,26.2946,26.3653,111700.0
2008-05-02 15:20:00,44.75,44.77,44.66,44.76,153100.0,26.3653,26.3771,26.3123,26.3712,153100.0
2008-05-02 15:25:00,44.75,44.96,44.5,44.86,216200.0,26.3653,26.4891,26.2181,26.4302,216200.0
2008-05-02 15:30:00,44.85,44.88,44.75,44.79,104800.0,26.4243,26.4419,26.3653,26.3889,104800.0
2008-05-02 15:35:00,44.78,44.84,44.72,44.76,101000.0,26.383,26.4184,26.3477,26.3712,101000.0
2008-05-02 15:40:00,44.76,44.86,44.76,44.82,141000.0,26.3712,26.4302,26.3712,26.4066,141000.0
2008-05-02 15:45:00,44.83,44.89,44.74,44.84,146700.0,26.4125,26.4478,26.3595,26.4184,146700.0
2008-05-02 15:50:00,44.84,44.86,44.69,44.69,156500.0,26.4184,26.4302,26.33,26.33,156500.0
2008-05-02 15:55:00,44.7,44.95,44.7,44.9,218000.0,26.3359,26.4832,26.3359,26.4537,218000.0
2008-05-05 09:30:00,44.65,44.65,43.76,43.89,145300.0,26.3064,26.3064,25.7821,25.8587,145300.0
2008-05-05 09:35:00,43.9,44.25,43.89,44.07,100600.0,25.8646,26.0708,25.8587,25.9647,100600.0
2008-05-05 09:40:00,44.07,44.11,43.9,44.01,86800.0,25.9647,25.9883,25.8646,25.9294,86800.0
2008-05-05 09:45:00,44.01,44.2,43.96,44.16,163800.0,25.9294,26.0413,25.8999,26.0177,163800.0
2008-05-05 09:50:00,44.16,44.24,43.97,43.99,69700.0,26.0177,26.0649,25.9058,25.9176,69700.0
2008-05-05 09:55:00,44.0,44.13,43.99,44.08,56800.0,25.9235,26.0001,25.9176,25.9706,56800.0
2008-05-05 10:00:00,44.09,44.25,44.05,44.17,93700.0,25.9765,26.0708,25.9529,26.0236,93700.0
2008-05-05 10:05:00,44.17,44.62,44.15,44.61,67600.0,26.0236,26.2888,26.0118,26.2829,67600.0
2008-05-05 10:10:00,44.62,44.68,44.57,44.57,96700.0,26.2888,26.3241,26.2593,26.2593,96700.0
2008-05-05 10:15:00,44.57,44.66,44.41,44.41,84400.0,26.2593,26.3123,26.165,26.165,84400.0
2008-05-05 10:20:00,44.43,44.65,44.42,44.59,103900.0,26.1768,26.3064,26.1709,26.2711,103900.0
2008-05-05 10:25:00,44.61,44.62,44.51,44.59,98600.0,26.2829,26.2888,26.2239,26.2711,98600.0
2008-05-05 10:30:00,44.59,44.67,44.47,44.62,101800.0,26.2711,26.3182,26.2004,26.2888,101800.0
2008-05-05 10:35:00,44.61,44.66,44.42,44.42,67000.0,26.2829,26.3123,26.1709,26.1709,67000.0
2008-05-05 10:40:00,44.43,44.55,44.38,44.55,66900.0,26.1768,26.2475,26.1474,26.2475,66900.0
2008-05-05 10:45:00,44.55,44.56,44.3,44.39,58000.0,26.2475,26.2534,26.1002,26.1532,58000.0
2008-05-05 10:50:00,44.39,44.46,44.27,44.27,20100.0,26.1532,26.1945,26.0825,26.0825,20100.0
2008-05-05 10:55:00,44.26,44.26,44.17,44.2,20900.0,26.0767,26.0767,26.0236,26.0413,20900.0
2008-05-05 11:00:00,44.18,44.3,44.16,44.24,29900.0,26.0295,26.1002,26.0177,26.0649,29900.0
2008-05-05 11:05:00,44.23,44.26,44.15,44.15,27500.0,26.059,26.0767,26.0118,26.0118,27500.0
2008-05-05 11:10:00,44.17,44.24,44.17,44.21,19400.0,26.0236,26.0649,26.0236,26.0472,19400.0
2008-05-05 11:15:00,44.2,44.34,44.13,44.28,26900.0,26.0413,26.1238,26.0001,26.0884,26900.0
2008-05-05 11:20:00,44.27,44.29,44.14,44.22,35700.0,26.0825,26.0943,26.006,26.0531,35700.0
2008-05-05 11:25:00,44.22,44.23,44.16,44.2,13900.0,26.0531,26.059,26.0177,26.0413,13900.0
2008-05-05 11:30:00,44.19,44.35,44.17,44.33,46500.0,26.0354,26.1297,26.0236,26.1179,46500.0
2008-05-05 11:35:00,44.33,44.33,44.18,44.2,25200.0,26.1179,26.1179,26.0295,26.0413,25200.0
2008-05-05 11:40:00,44.2,44.34,44.19,44.32,14600.0,26.0413,26.1238,26.0354,26.112,14600.0
2008-05-05 11:45:00,44.32,44.32,44.26,44.26,8900.0,26.112,26.112,26.0767,26.0767,8900.0
2008-05-05 11:50:00,44.24,44.3,44.2,44.25,16900.0,26.0649,26.1002,26.0413,26.0708,16900.0
2008-05-05 11:55:00,44.27,44.29,44.2,44.22,14600.0,26.0825,26.0943,26.0413,26.0531,14600.0
2008-05-05 12:00:00,44.23,44.25,44.2,44.23,11900.0,26.059,26.0708,26.0413,26.059,11900.0
2008-05-05 12:05:00,44.22,44.26,44.21,44.24,18400.0,26.0531,26.0767,26.0472,26.0649,18400.0
2008-05-05 12:10:00,44.22,44.29,44.2,44.24,23200.0,26.0531,26.0943,26.0413,26.0649,23200.0
2008-05-05 12:15:00,44.25,44.34,44.21,44.32,27400.0,26.0708,26.1238,26.0472,26.112,27400.0
2008-05-05 12:20:00,44.32,44.32,44.23,44.29,34500.0,26.112,26.112,26.059,26.0943,34500.0
2008-05-05 12:25:00,44.29,44.31,44.22,44.28,31900.0,26.0943,26.1061,26.0531,26.0884,31900.0
2008-05-05 12:30:00,44.29,44.41,44.27,44.38,38700.0,26.0943,26.165,26.0825,26.1474,38700.0
2008-05-05 12:35:00,44.4,44.42,44.39,44.41,13200.0,26.1591,26.1709,26.1532,26.165,13200.0
2008-05-05 12:40:00,44.41,44.42,44.31,44.37,25800.0,26.165,26.1709,26.1061,26.1415,25800.0
2008-05-05 12:45:00,44.37,44.52,44.36,44.5,31400.0,26.1415,26.2298,26.1356,26.2181,31400.0
2008-05-05 12:50:00,44.49,44.5,44.4,44.48,22900.0,26.2122,26.2181,26.1591,26.2063,22900.0
2008-05-05 12:55:00,44.48,44.48,44.43,44.45,14800.0,26.2063,26.2063,26.1768,26.1886,14800.0
2008-05-05 13:00:00,44.44,44.45,44.38,44.38,16900.0,26.1827,26.1886,26.1474,26.1474,16900.0
2008-05-05 13:05:00,44.37,44.43,44.36,44.41,29500.0,26.1415,26.1768,26.1356,26.165,29500.0
2008-05-05 13:10:00,44.39,44.4,44.3,44.33,20800.0,26.1532,26.1591,26.1002,26.1179,20800.0
2008-05-05 13:15:00,44.31,44.33,44.28,44.31,28400.0,26.1061,26.1179,26.0884,26.1061,28400.0
2008-05-05 13:20:00,44.29,44.32,44.27,44.3,17300.0,26.0943,26.112,26.0825,26.1002,17300.0
2008-05-05 13:25:00,44.3,44.32,44.25,44.28,125600.0,26.1002,26.112,26.0708,26.0884,125600.0
2008-05-05 13:30:00,44.3,44.39,44.28,44.37,21700.0,26.1002,26.1532,26.0884,26.1415,21700.0
2008-05-05 13:35:00,44.38,44.41,44.29,44.29,89200.0,26.1474,26.165,26.0943,26.0943,89200.0
2008-05-05 13:40:00,44.31,44.35,44.25,44.29,79300.0,26.1061,26.1297,26.0708,26.0943,79300.0
2008-05-05 13:45:00,44.3,44.3,44.18,44.18,50800.0,26.1002,26.1002,26.0295,26.0295,50800.0
2008-05-05 13:50:00,44.18,44.21,44.13,44.15,56200.0,26.0295,26.0472,26.0001,26.0118,56200.0
2008-05-05 13:55:00,44.15,44.16,44.08,44.13,239500.0,26.0118,26.0177,25.9706,26.0001,239500.0
2008-05-05 14:00:00,44.13,44.17,44.06,44.13,36200.0,26.0001,26.0236,25.9588,26.0001,36200.0
2008-05-05 14:05:00,44.13,44.15,44.11,44.14,20300.0,26.0001,26.0118,25.9883,26.006,20300.0
2008-05-05 14:10:00,44.14,44.15,44.08,44.08,20600.0,26.006,26.0118,25.9706,25.9706,20600.0
2008-05-05 14:15:00,44.08,44.11,44.04,44.09,30100.0,25.9706,25.9883,25.947,25.9765,30100.0
2008-05-05 14:20:00,44.08,44.1,44.02,44.04,43200.0,25.9706,25.9824,25.9353,25.947,43200.0
2008-05-05 14:25:00,44.06,44.07,43.98,44.04,50800.0,25.9588,25.9647,25.9117,25.947,50800.0
2008-05-05 14:30:00,44.04,44.04,43.94,43.95,41000.0,25.947,25.947,25.8881,25.894,41000.0
2008-05-05 14:35:00,43.94,43.99,43.91,43.98,59000.0,25.8881,25.9176,25.8704,25.9117,59000.0
2008-05-05 14:40:00,43.97,44.0,43.93,43.93,49100.0,25.9058,25.9235,25.8822,25.8822,49100.0
2008-05-05 14:45:00,43.94,44.0,43.93,43.98,31100.0,25.8881,25.9235,25.8822,25.9117,31100.0
2008-05-05 14:50:00,43.99,44.01,43.95,43.97,107900.0,25.9176,25.9294,25.894,25.9058,107900.0
2008-05-05 14:55:00,43.97,44.0,43.95,43.97,67200.0,25.9058,25.9235,25.894,25.9058,67200.0
2008-05-05 15:00:00,43.97,44.0,43.94,43.95,42800.0,25.9058,25.9235,25.8881,25.894,42800.0
2008-05-05 15:05:00,43.95,43.99,43.93,43.99,28500.0,25.894,25.9176,25.8822,25.9176,28500.0
2008-05-05 15:10:00,43.98,44.0,43.94,43.96,69400.0,25.9117,25.9235,25.8881,25.8999,69400.0
2008-05-05 15:15:00,43.95,43.96,43.88,43.89,78900.0,25.894,25.8999,25.8528,25.8587,78900.0
2008-05-05 15:20:00,43.91,43.94,43.9,43.93,43600.0,25.8704,25.8881,25.8646,25.8822,43600.0
2008-05-05 15:25:00,43.93,43.95,43.86,43.86,60100.0,25.8822,25.894,25.841,25.841,60100.0
2008-05-05 15:30:00,43.86,43.88,43.8,43.81,78900.0,25.841,25.8528,25.8056,25.8115,78900.0
2008-05-05 15:35:00,43.8,43.93,43.79,43.85,66500.0,25.8056,25.8822,25.7997,25.8351,66500.0
2008-05-05 15:40:00,43.86,43.86,43.78,43.8,102700.0,25.841,25.841,25.7939,25.8056,102700.0
2008-05-05 15:45:00,43.79,43.83,43.76,43.78,106000.0,25.7997,25.8233,25.7821,25.7939,106000.0
2008-05-05 15:50:00,43.77,43.79,43.61,43.74,277700.0,25.788,25.7997,25.6937,25.7703,277700.0
2008-05-05 15:55:00,43.74,43.86,43.68,43.79,210200.0,25.7703,25.841,25.7349,25.7997,210200.0
2008-05-06 09:30:00,43.57,43.75,43.43,43.55,69700.0,25.6701,25.7762,25.5876,25.6583,69700.0
2008-05-06 09:35:00,43.55,43.73,43.51,43.67,50600.0,25.6583,25.7644,25.6348,25.729,50600.0
2008-05-06 09:40:00,43.67,43.83,43.49,43.79,93300.0,25.729,25.8233,25.623,25.7997,93300.0
2008-05-06 09:45:00,43.79,43.82,43.47,43.55,103200.0,25.7997,25.8174,25.6112,25.6583,103200.0
2008-05-06 09:50:00,43.54,43.63,43.48,43.57,62500.0,25.6525,25.7055,25.6171,25.6701,62500.0
2008-05-06 09:55:00,43.57,43.66,43.49,43.6,37200.0,25.6701,25.7232,25.623,25.6878,37200.0
2008-05-06 10:00:00,43.6,43.71,43.59,43.6,30800.0,25.6878,25.7526,25.6819,25.6878,30800.0
2008-05-06 10:05:00,43.59,43.75,43.59,43.75,72500.0,25.6819,25.7762,25.6819,25.7762,72500.0
2008-05-06 10:10:00,43.75,43.84,43.7,43.72,50200.0,25.7762,25.8292,25.7467,25.7585,50200.0
2008-05-06 10:15:00,43.69,43.83,43.59,43.83,43600.0,25.7408,25.8233,25.6819,25.8233,43600.0
2008-05-06 10:20:00,43.82,43.85,43.68,43.82,56000.0,25.8174,25.8351,25.7349,25.8174,56000.0
2008-05-06 10:25:00,43.84,43.85,43.72,43.84,72200.0,25.8292,25.8351,25.7585,25.8292,72200.0
2008-05-06 10:30:00,43.82,43.83,43.72,43.74,52700.0,25.8174,25.8233,25.7585,25.7703,52700.0
2008-05-06 10:35:00,43.74,43.84,43.74,43.79,25300.0,25.7703,25.8292,25.7703,25.7997,25300.0
2008-05-06 10:40:00,43.79,43.94,43.78,43.88,64500.0,25.7997,25.8881,25.7939,25.8528,64500.0
2008-05-06 10:45:00,43.89,44.05,43.87,44.05,49000.0,25.8587,25.9529,25.8469,25.9529,49000.0
2008-05-06 10:50:00,44.05,44.23,44.03,44.22,98900.0,25.9529,26.059,25.9411,26.0531,98900.0
2008-05-06 10:55:00,44.22,44.25,44.12,44.21,69700.0,26.0531,26.0708,25.9942,26.0472,69700.0
2008-05-06 11:00:00,44.21,44.28,44.11,44.12,90800.0,26.0472,26.0884,25.9883,25.9942,90800.0
2008-05-06 11:05:00,44.12,44.17,44.03,44.17,89800.0,25.9942,26.0236,25.9411,26.0236,89800.0
2008-05-06 11:10:00,44.16,44.26,44.15,44.23,58200.0,26.0177,26.0767,26.0118,26.059,58200.0
2008-05-06 11:15:00,44.23,44.24,44.05,44.05,40200.0,26.059,26.0649,25.9529,25.9529,40200.0
2008-05-06 11:20:00,44.06,44.13,44.05,44.12,38900.0,25.9588,26.0001,25.9529,25.9942,38900.0
2008-05-06 11:25:00,44.12,44.17,44.06,44.11,53800.0,25.9942,26.0236,25.9588,25.9883,53800.0
2008-05-06 11:30:00,44.13,44.14,44.04,44.05,29100.0,26.0001,26.006,25.947,25.9529,29100.0
2008-05-06 11:35:00,44.05,44.15,44.05,44.14,54900.0,25.9529,26.0118,25.9529,26.006,54900.0
2008-05-06 11:40:00,44.14,44.15,44.07,44.12,42700.0,26.006,26.0118,25.9647,25.9942,42700.0
2008-05-06 11:45:00,44.1,44.19,44.09,44.19,33600.0,25.9824,26.0354,25.9765,26.0354,33600.0
2008-05-06 11:50:00,44.19,44.26,44.19,44.23,35800.0,26.0354,26.0767,26.0354,26.059,35800.0
2008-05-06 11:55:00,44.24,44.27,44.16,44.24,23900.0,26.0649,26.0825,26.0177,26.0649,23900.0
2008-05-06 12:00:00,44.25,44.37,44.23,44.36,73400.0,26.0708,26.1415,26.059,26.1356,73400.0
2008-05-06 12:05:00,44.36,44.52,44.31,44.52,48300.0,26.1356,26.2298,26.1061,26.2298,48300.0
2008-05-06 12:10:00,44.52,44.6,44.44,44.44,62200.0,26.2298,26.277,26.1827,26.1827,62200.0
2008-05-06 12:15:00,44.43,44.6,44.39,44.52,39100.0,26.1768,26.277,26.1532,26.2298,39100.0
2008-05-06 12:20:00,44.53,44.86,44.51,44.69,146100.0,26.2357,26.4302,26.2239,26.33,146100.0
2008-05-06 12:25:00,44.7,44.72,44.53,44.53,30700.0,26.3359,26.3477,26.2357,26.2357,30700.0
2008-05-06 12:30:00,44.53,44.63,44.47,44.56,20800.0,26.2357,26.2946,26.2004,26.2534,20800.0
2008-05-06 12:35:00,44.55,44.58,44.47,44.48,7100.0,26.2475,26.2652,26.2004,26.2063,7100.0
2008-05-06 12:40:00,44.48,44.6,44.48,44.58,21400.0,26.2063,26.277,26.2063,26.2652,21400.0
2008-05-06 12:45:00,44.59,44.63,44.5,44.55,25800.0,26.2711,26.2946,26.2181,26.2475,25800.0
2008-05-06 12:50:00,44.55,44.67,44.55,44.61,36500.0,26.2475,26.3182,26.2475,26.2829,36500.0
2008-05-06 12:55:00,44.62,44.67,44.58,44.61,22400.0,26.2888,26.3182,26.2652,26.2829,22400.0
2008-05-06 13:00:00,44.6,44.6,44.51,44.55,15700.0,26.277,26.277,26.2239,26.2475,15700.0
2008-05-06 13:05:00,44.56,44.57,44.43,44.52,38500.0,26.2534,26.2593,26.1768,26.2298,38500.0
2008-05-06 13:10:00,44.53,44.55,44.46,44.46,26200.0,26.2357,26.2475,26.1945,26.1945,26200.0
2008-05-06 13:15:00,44.46,44.6,44.46,44.55,30100.0,26.1945,26.277,26.1945,26.2475,30100.0
2008-05-06 13:20:00,44.57,44.7,44.55,44.62,39700.0,26.2593,26.3359,26.2475,26.2888,39700.0
2008-05-06 13:25:00,44.62,44.71,44.54,44.61,85900.0,26.2888,26.3418,26.2416,26.2829,85900.0
2008-05-06 13:30:00,44.62,44.65,44.58,44.62,39700.0,26.2888,26.3064,26.2652,26.2888,39700.0
2008-05-06 13:35:00,44.62,44.62,44.51,44.55,49700.0,26.2888,26.2888,26.2239,26.2475,49700.0
2008-05-06 13:40:00,44.55,44.56,44.5,44.54,43700.0,26.2475,26.2534,26.2181,26.2416,43700.0
2008-05-06 13:45:00,44.54,44.55,44.33,44.35,39600.0,26.2416,26.2475,26.1179,26.1297,39600.0
2008-05-06 13:50:00,44.35,44.54,44.35,44.51,29800.0,26.1297,26.2416,26.1297,26.2239,29800.0
2008-05-06 13:55:00,44.52,44.52,44.43,44.49,19100.0,26.2298,26.2298,26.1768,26.2122,19100.0
2008-05-06 14:00:00,44.48,44.52,44.31,44.35,40500.0,26.2063,26.2298,26.1061,26.1297,40500.0
2008-05-06 14:05:00,44.34,44.41,44.31,44.31,25200.0,26.1238,26.165,26.1061,26.1061,25200.0
2008-05-06 14:10:00,44.31,44.36,44.25,44.31,22400.0,26.1061,26.1356,26.0708,26.1061,22400.0
2008-05-06 14:15:00,44.3,44.47,44.29,44.37,44300.0,26.1002,26.2004,26.0943,26.1415,44300.0
2008-05-06 14:20:00,44.36,44.38,44.28,44.31,20400.0,26.1356,26.1474,26.0884,26.1061,20400.0
2008-05-06 14:25:00,44.32,44.4,44.28,44.35,19300.0,26.112,26.1591,26.0884,26.1297,19300.0
2008-05-06 14:30:00,44.35,44.44,44.35,44.37,27100.0,26.1297,26.1827,26.1297,26.1415,27100.0
2008-05-06 14:35:00,44.36,44.4,44.34,44.36,34600.0,26.1356,26.1591,26.1238,26.1356,34600.0
2008-05-06 14:40:00,44.35,44.38,44.28,44.38,16400.0,26.1297,26.1474,26.0884,26.1474,16400.0
2008-05-06 14:45:00,44.37,44.59,44.37,44.55,40400.0,26.1415,26.2711,26.1415,26.2475,40400.0
2008-05-06 14:50:00,44.55,44.6,44.5,44.6,79700.0,26.2475,26.277,26.2181,26.277,79700.0
2008-05-06 14:55:00,44.58,44.6,44.43,44.47,35800.0,26.2652,26.277,26.1768,26.2004,35800.0
2008-05-06 15:00:00,44.46,44.51,44.42,44.48,22500.0,26.1945,26.2239,26.1709,26.2063,22500.0
2008-05-06 15:05:00,44.5,44.55,44.46,44.53,38500.0,26.2181,26.2475,26.1945,26.2357,38500.0
2008-05-06 15:10:00,44.54,44.57,44.47,44.53,32400.0,26.2416,26.2593,26.2004,26.2357,32400.0
2008-05-06 15:15:00,44.52,44.57,44.24,44.52,104900.0,26.2298,26.2593,26.0649,26.2298,104900.0
2008-05-06 15:20:00,44.52,44.55,44.47,44.51,26600.0,26.2298,26.2475,26.2004,26.2239,26600.0
2008-05-06 15:25:00,44.52,44.58,44.44,44.46,34400.0,26.2298,26.2652,26.1827,26.1945,34400.0
2008-05-06 15:30:00,44.45,44.61,44.45,44.58,64400.0,26.1886,26.2829,26.1886,26.2652,64400.0
2008-05-06 15:35:00,44.56,44.67,44.52,44.6,61700.0,26.2534,26.3182,26.2298,26.277,61700.0
2008-05-06 15:40:00,44.59,44.6,44.44,44.44,75600.0,26.2711,26.277,26.1827,26.1827,75600.0
2008-05-06 15:45:00,44.45,44.52,44.37,44.38,82300.0,26.1886,26.2298,26.1415,26.1474,82300.0
2008-05-06 15:50:00,44.38,44.45,44.38,44.4,99200.0,26.1474,26.1886,26.1474,26.1591,99200.0
2008-05-06 15:55:00,44.4,44.48,44.35,44.45,145800.0,26.1591,26.2063,26.1297,26.1886,145800.0
2008-05-07 09:30:00,44.65,44.68,44.46,44.59,57600.0,26.3064,26.3241,26.1945,26.2711,57600.0
2008-05-07 09:35:00,44.54,44.61,44.14,44.17,93000.0,26.2416,26.2829,26.006,26.0236,93000.0
2008-05-07 09:40:00,44.19,44.21,44.06,44.1,49800.0,26.0354,26.0472,25.9588,25.9824,49800.0
2008-05-07 09:45:00,44.1,44.59,44.09,44.58,203400.0,25.9824,26.2711,25.9765,26.2652,203400.0
2008-05-07 09:50:00,44.6,44.72,44.3,44.32,89000.0,26.277,26.3477,26.1002,26.112,89000.0
2008-05-07 09:55:00,44.32,44.49,44.31,44.44,63900.0,26.112,26.2122,26.1061,26.1827,63900.0
2008-05-07 10:00:00,44.41,44.47,44.31,44.46,105800.0,26.165,26.2004,26.1061,26.1945,105800.0
2008-05-07 10:05:00,44.45,44.46,44.34,44.41,56000.0,26.1886,26.1945,26.1238,26.165,56000.0
2008-05-07 10:10:00,44.42,44.46,44.29,44.34,18800.0,26.1709,26.1945,26.0943,26.1238,18800.0
2008-05-07 10:15:00,44.34,44.35,44.24,44.33,24100.0,26.1238,26.1297,26.0649,26.1179,24100.0
2008-05-07 10:20:00,44.32,44.41,44.23,44.31,27200.0,26.112,26.165,26.059,26.1061,27200.0
2008-05-07 10:25:00,44.29,44.37,44.28,44.32,32900.0,26.0943,26.1415,26.0884,26.112,32900.0
2008-05-07 10:30:00,44.33,44.68,44.33,44.64,55800.0,26.1179,26.3241,26.1179,26.3005,55800.0
2008-05-07 10:35:00,44.63,44.7,44.57,44.67,42600.0,26.2946,26.3359,26.2593,26.3182,42600.0
2008-05-07 10:40:00,44.66,44.78,44.6,44.7,58600.0,26.3123,26.383,26.277,26.3359,58600.0
2008-05-07 10:45:00,44.66,44.74,44.59,44.64,29200.0,26.3123,26.3595,26.2711,26.3005,29200.0
2008-05-07 10:50:00,44.62,44.62,44.46,44.5,21200.0,26.2888,26.2888,26.1945,26.2181,21200.0
2008-05-07 10:55:00,44.49,44.49,44.22,44.29,84700.0,26.2122,26.2122,26.0531,26.0943,84700.0
2008-05-07 11:00:00,44.28,44.6,44.27,44.54,46300.0,26.0884,26.277,26.0825,26.2416,46300.0
2008-05-07 11:05:00,44.53,44.59,44.41,44.57,22900.0,26.2357,26.2711,26.165,26.2593,22900.0
2008-05-07 11:10:00,44.57,44.57,44.4,44.41,26500.0,26.2593,26.2593,26.1591,26.165,26500.0
2008-05-07 11:15:00,44.4,44.47,44.29,44.47,20900.0,26.1591,26.2004,26.0943,26.2004,20900.0
2008-05-07 11:20:00,44.47,44.48,44.34,44.38,24800.0,26.2004,26.2063,26.1238,26.1474,24800.0
2008-05-07 11:25:00,44.39,44.47,44.3,44.34,34500.0,26.1532,26.2004,26.1002,26.1238,34500.0
2008-05-07 11:30:00,44.37,44.39,44.3,44.31,17600.0,26.1415,26.1532,26.1002,26.1061,17600.0
2008-05-07 11:35:00,44.31,44.32,44.2,44.21,20100.0,26.1061,26.112,26.0413,26.0472,20100.0
2008-05-07 11:40:00,44.21,44.3,44.19,44.3,20900.0,26.0472,26.1002,26.0354,26.1002,20900.0
2008-05-07 11:45:00,44.28,44.39,44.26,44.33,23500.0,26.0884,26.1532,26.0767,26.1179,23500.0
2008-05-07 11:50:00,44.32,44.34,44.23,44.27,17400.0,26.112,26.1238,26.059,26.0825,17400.0
2008-05-07 11:55:00,44.26,44.29,44.22,44.24,46800.0,26.0767,26.0943,26.0531,26.0649,46800.0
2008-05-07 12:00:00,44.23,44.26,44.2,44.25,38800.0,26.059,26.0767,26.0413,26.0708,38800.0
2008-05-07 12:05:00,44.24,44.35,44.24,44.27,38700.0,26.0649,26.1297,26.0649,26.0825,38700.0
2008-05-07 12:10:00,44.29,44.36,44.26,44.29,12100.0,26.0943,26.1356,26.0767,26.0943,12100.0
2008-05-07 12:15:00,44.28,44.32,44.25,44.3,11500.0,26.0884,26.112,26.0708,26.1002,11500.0
2008-05-07 12:20:00,44.3,44.31,44.24,44.25,12600.0,26.1002,26.1061,26.0649,26.0708,12600.0
2008-05-07 12:25:00,44.25,44.27,44.22,44.24,10200.0,26.0708,26.0825,26.0531,26.0649,10200.0
2008-05-07 12:30:00,44.24,44.29,44.21,44.29,42300.0,26.0649,26.0943,26.0472,26.0943,42300.0
2008-05-07 12:35:00,44.28,44.34,44.24,44.3,20500.0,26.0884,26.1238,26.0649,26.1002,20500.0
2008-05-07 12:40:00,44.31,44.31,44.24,44.3,12700.0,26.1061,26.1061,26.0649,26.1002,12700.0
2008-05-07 12:45:00,44.3,44.33,44.28,44.33,11900.0,26.1002,26.1179,26.0884,26.1179,11900.0
2008-05-07 12:50:00,44.33,44.4,44.32,44.4,10800.0,26.1179,26.1591,26.112,26.1591,10800.0
2008-05-07 12:55:00,44.4,44.4,44.38,44.4,9300.0,26.1591,26.1591,26.1474,26.1591,9300.0
2008-05-07 13:00:00,44.39,44.39,44.16,44.19,51500.0,26.1532,26.1532,26.0177,26.0354,51500.0
2008-05-07 13:05:00,44.19,44.19,44.01,44.03,50800.0,26.0354,26.0354,25.9294,25.9411,50800.0
2008-05-07 13:10:00,44.02,44.05,43.95,43.97,93000.0,25.9353,25.9529,25.894,25.9058,93000.0
2008-05-07 13:15:00,43.97,44.03,43.97,43.98,65500.0,25.9058,25.9411,25.9058,25.9117,65500.0
2008-05-07 13:20:00,43.99,44.0,43.92,44.0,16700.0,25.9176,25.9235,25.8763,25.9235,16700.0
2008-05-07 13:25:00,43.98,44.04,43.9,43.93,22900.0,25.9117,25.947,25.8646,25.8822,22900.0
2008-05-07 13:30:00,43.92,43.95,43.9,43.94,19400.0,25.8763,25.894,25.8646,25.8881,19400.0
2008-05-07 13:35:00,43.95,43.95,43.85,43.87,24500.0,25.894,25.894,25.8351,25.8469,24500.0
2008-05-07 13:40:00,43.87,43.91,43.81,43.81,31000.0,25.8469,25.8704,25.8115,25.8115,31000.0
2008-05-07 13:45:00,43.82,43.86,43.76,43.77,40000.0,25.8174,25.841,25.7821,25.788,40000.0
2008-05-07 13:50:00,43.76,43.78,43.7,43.7,72300.0,25.7821,25.7939,25.7467,25.7467,72300.0
2008-05-07 13:55:00,43.7,43.8,43.62,43.8,50600.0,25.7467,25.8056,25.6996,25.8056,50600.0
2008-05-07 14:00:00,43.78,43.82,43.73,43.75,54000.0,25.7939,25.8174,25.7644,25.7762,54000.0
2008-05-07 14:05:00,43.76,43.8,43.72,43.78,97900.0,25.7821,25.8056,25.7585,25.7939,97900.0
2008-05-07 14:10:00,43.77,43.79,43.63,43.7,72200.0,25.788,25.7997,25.7055,25.7467,72200.0
2008-05-07 14:15:00,43.7,43.7,43.58,43.6,57800.0,25.7467,25.7467,25.676,25.6878,57800.0
2008-05-07 14:20:00,43.61,43.66,43.55,43.6,74000.0,25.6937,25.7232,25.6583,25.6878,74000.0
2008-05-07 14:25:00,43.6,43.61,43.43,43.47,63600.0,25.6878,25.6937,25.5876,25.6112,63600.0
2008-05-07 14:30:00,43.45,43.58,43.37,43.58,125700.0,25.5994,25.676,25.5523,25.676,125700.0
2008-05-07 14:35:00,43.59,43.59,43.48,43.56,106500.0,25.6819,25.6819,25.6171,25.6642,106500.0
2008-05-07 14:40:00,43.56,43.66,43.51,43.54,86500.0,25.6642,25.7232,25.6348,25.6525,86500.0
2008-05-07 14:45:00,43.54,43.56,43.44,43.46,56100.0,25.6525,25.6642,25.5935,25.6053,56100.0
2008-05-07 14:50:00,43.45,43.63,43.45,43.6,81100.0,25.5994,25.7055,25.5994,25.6878,81100.0
2008-05-07 14:55:00,43.6,43.77,43.58,43.75,97300.0,25.6878,25.788,25.676,25.7762,97300.0
2008-05-07 15:00:00,43.76,43.78,43.64,43.69,68300.0,25.7821,25.7939,25.7114,25.7408,68300.0
2008-05-07 15:05:00,43.71,43.71,43.56,43.65,55500.0,25.7526,25.7526,25.6642,25.7173,55500.0
2008-05-07 15:10:00,43.66,43.86,43.6,43.85,68000.0,25.7232,25.841,25.6878,25.8351,68000.0
2008-05-07 15:15:00,43.85,43.92,43.79,43.79,50000.0,25.8351,25.8763,25.7997,25.7997,50000.0
2008-05-07 15:20:00,43.78,43.86,43.61,43.64,67800.0,25.7939,25.841,25.6937,25.7114,67800.0
2008-05-07 15:25:00,43.63,43.65,43.46,43.6,80800.0,25.7055,25.7173,25.6053,25.6878,80800.0
2008-05-07 15:30:00,43.6,43.62,43.5,43.61,73900.0,25.6878,25.6996,25.6289,25.6937,73900.0
2008-05-07 15:35:00,43.62,43.66,43.54,43.57,55600.0,25.6996,25.7232,25.6525,25.6701,55600.0
2008-05-07 15:40:00,43.57,43.6,43.5,43.57,103500.0,25.6701,25.6878,25.6289,25.6701,103500.0
2008-05-07 15:45:00,43.57,43.63,43.46,43.49,114600.0,25.6701,25.7055,25.6053,25.623,114600.0
2008-05-07 15:50:00,43.49,43.49,43.31,43.34,243600.0,25.623,25.623,25.5169,25.5346,243600.0
2008-05-07 15:55:00,43.35,43.45,43.29,43.44,165200.0,25.5405,25.5994,25.5052,25.5935,165200.0
2008-05-08 09:30:00,44.0,44.0,43.25,43.3,133600.0,25.9235,25.9235,25.4816,25.511,133600.0
2008-05-08 09:35:00,43.24,43.26,42.75,42.88,283000.0,25.4757,25.4875,25.187,25.2636,283000.0
2008-05-08 09:40:00,42.88,43.3,42.88,43.1,209100.0,25.2636,25.511,25.2636,25.3932,209100.0
2008-05-08 09:45:00,43.09,43.33,43.02,43.29,137400.0,25.3873,25.5287,25.3461,25.5052,137400.0
2008-05-08 09:50:00,43.29,43.33,43.1,43.2,102300.0,25.5052,25.5287,25.3932,25.4521,102300.0
2008-05-08 09:55:00,43.2,43.24,43.03,43.12,169800.0,25.4521,25.4757,25.352,25.405,169800.0
2008-05-08 10:00:00,43.11,43.13,42.85,42.88,82600.0,25.3991,25.4109,25.2459,25.2636,82600.0
2008-05-08 10:05:00,42.87,42.99,42.8,42.81,128100.0,25.2577,25.3284,25.2165,25.2224,128100.0
2008-05-08 10:10:00,42.8,42.81,42.64,42.64,137900.0,25.2165,25.2224,25.1222,25.1222,137900.0
2008-05-08 10:15:00,42.63,42.65,42.44,42.48,217300.0,25.1163,25.1281,25.0044,25.0279,217300.0
2008-05-08 10:20:00,42.49,42.51,42.42,42.5,160100.0,25.0338,25.0456,24.9926,25.0397,160100.0
2008-05-08 10:25:00,42.5,42.63,42.43,42.6,148300.0,25.0397,25.1163,24.9985,25.0986,148300.0
2008-05-08 10:30:00,42.6,42.61,42.43,42.47,143900.0,25.0986,25.1045,24.9985,25.022,143900.0
2008-05-08 10:35:00,42.47,42.62,42.46,42.58,148300.0,25.022,25.1104,25.0161,25.0868,148300.0
2008-05-08 10:40:00,42.57,42.59,42.39,42.42,65100.0,25.081,25.0927,24.9749,24.9926,65100.0
2008-05-08 10:45:00,42.44,42.45,42.24,42.25,109500.0,25.0044,25.0103,24.8865,24.8924,109500.0
2008-05-08 10:50:00,42.26,42.38,42.25,42.32,177600.0,24.8983,24.969,24.8924,24.9337,177600.0
2008-05-08 10:55:00,42.33,42.48,42.33,42.36,103300.0,24.9396,25.0279,24.9396,24.9572,103300.0
2008-05-08 11:00:00,42.35,42.39,42.19,42.28,140100.0,24.9513,24.9749,24.8571,24.9101,140100.0
2008-05-08 11:05:00,42.28,42.58,42.27,42.51,133300.0,24.9101,25.0868,24.9042,25.0456,133300.0
2008-05-08 11:10:00,42.51,42.55,42.42,42.44,80400.0,25.0456,25.0692,24.9926,25.0044,80400.0
2008-05-08 11:15:00,42.44,42.46,42.28,42.43,95500.0,25.0044,25.0161,24.9101,24.9985,95500.0
2008-05-08 11:20:00,42.44,42.65,42.42,42.65,123800.0,25.0044,25.1281,24.9926,25.1281,123800.0
2008-05-08 11:25:00,42.65,42.7,42.54,42.6,109800.0,25.1281,25.1575,25.0633,25.0986,109800.0
2008-05-08 11:30:00,42.61,42.69,42.58,42.6,90300.0,25.1045,25.1517,25.0868,25.0986,90300.0
2008-05-08 11:35:00,42.6,42.76,42.6,42.72,159300.0,25.0986,25.1929,25.0986,25.1693,159300.0
2008-05-08 11:40:00,42.72,42.76,42.66,42.76,129300.0,25.1693,25.1929,25.134,25.1929,129300.0
2008-05-08 11:45:00,42.75,42.76,42.66,42.68,70100.0,25.187,25.1929,25.134,25.1458,70100.0
2008-05-08 11:50:00,42.68,42.68,42.53,42.54,56300.0,25.1458,25.1458,25.0574,25.0633,56300.0
2008-05-08 11:55:00,42.54,42.59,42.5,42.56,105200.0,25.0633,25.0927,25.0397,25.0751,105200.0
2008-05-08 12:00:00,42.57,42.66,42.52,42.66,41000.0,25.081,25.134,25.0515,25.134,41000.0
2008-05-08 12:05:00,42.63,42.66,42.54,42.63,36000.0,25.1163,25.134,25.0633,25.1163,36000.0
2008-05-08 12:10:00,42.64,42.67,42.45,42.45,43500.0,25.1222,25.1399,25.0103,25.0103,43500.0
2008-05-08 12:15:00,42.45,42.49,42.34,42.39,57600.0,25.0103,25.0338,24.9454,24.9749,57600.0
2008-05-08 12:20:00,42.39,42.48,42.34,42.36,66600.0,24.9749,25.0279,24.9454,24.9572,66600.0
2008-05-08 12:25:00,42.37,42.45,42.33,42.33,122700.0,24.9631,25.0103,24.9396,24.9396,122700.0
2008-05-08 12:30:00,42.34,42.34,42.27,42.27,113900.0,24.9454,24.9454,24.9042,24.9042,113900.0
2008-05-08 12:35:00,42.27,42.33,42.2,42.33,111300.0,24.9042,24.9396,24.863,24.9396,111300.0
2008-05-08 12:40:00,42.34,42.39,42.27,42.31,57600.0,24.9454,24.9749,24.9042,24.9278,57600.0
2008-05-08 12:45:00,42.31,42.35,42.22,42.26,37800.0,24.9278,24.9513,24.8747,24.8983,37800.0
2008-05-08 12:50:00,42.26,42.45,42.25,42.39,84200.0,24.8983,25.0103,24.8924,24.9749,84200.0
2008-05-08 12:55:00,42.39,42.43,42.32,42.33,61100.0,24.9749,24.9985,24.9337,24.9396,61100.0
2008-05-08 13:00:00,42.35,42.44,42.35,42.39,27000.0,24.9513,25.0044,24.9513,24.9749,27000.0
2008-05-08 13:05:00,42.4,42.45,42.36,42.38,65900.0,24.9808,25.0103,24.9572,24.969,65900.0
2008-05-08 13:10:00,42.37,42.37,42.25,42.25,81300.0,24.9631,24.9631,24.8924,24.8924,81300.0
2008-05-08 13:15:00,42.25,42.3,42.22,42.3,69000.0,24.8924,24.9219,24.8747,24.9219,69000.0
2008-05-08 13:20:00,42.3,42.48,42.29,42.48,81500.0,24.9219,25.0279,24.916,25.0279,81500.0
2008-05-08 13:25:00,42.47,42.65,42.47,42.64,77500.0,25.022,25.1281,25.022,25.1222,77500.0
2008-05-08 13:30:00,42.63,42.67,42.52,42.54,48000.0,25.1163,25.1399,25.0515,25.0633,48000.0
2008-05-08 13:35:00,42.54,42.59,42.47,42.49,74100.0,25.0633,25.0927,25.022,25.0338,74100.0
2008-05-08 13:40:00,42.48,42.53,42.44,42.45,64800.0,25.0279,25.0574,25.0044,25.0103,64800.0
2008-05-08 13:45:00,42.46,42.53,42.42,42.46,34700.0,25.0161,25.0574,24.9926,25.0161,34700.0
2008-05-08 13:50:00,42.46,42.7,42.44,42.59,131800.0,25.0161,25.1575,25.0044,25.0927,131800.0
2008-05-08 13:55:00,42.59,42.64,42.53,42.64,44100.0,25.0927,25.1222,25.0574,25.1222,44100.0
2008-05-08 14:00:00,42.62,42.62,42.47,42.47,66100.0,25.1104,25.1104,25.022,25.022,66100.0
2008-05-08 14:05:00,42.46,42.47,42.34,42.36,84400.0,25.0161,25.022,24.9454,24.9572,84400.0
2008-05-08 14:10:00,42.34,42.38,42.32,42.32,60100.0,24.9454,24.969,24.9337,24.9337,60100.0
2008-05-08 14:15:00,42.32,42.35,42.25,42.25,54800.0,24.9337,24.9513,24.8924,24.8924,54800.0
2008-05-08 14:20:00,42.25,42.44,42.25,42.35,65600.0,24.8924,25.0044,24.8924,24.9513,65600.0
2008-05-08 14:25:00,42.34,42.39,42.26,42.3,55500.0,24.9454,24.9749,24.8983,24.9219,55500.0
2008-05-08 14:30:00,42.3,42.37,42.25,42.3,44100.0,24.9219,24.9631,24.8924,24.9219,44100.0
2008-05-08 14:35:00,42.32,42.37,42.28,42.28,38400.0,24.9337,24.9631,24.9101,24.9101,38400.0
2008-05-08 14:40:00,42.28,42.28,42.16,42.22,125700.0,24.9101,24.9101,24.8394,24.8747,125700.0
2008-05-08 14:45:00,42.22,42.28,42.18,42.24,115400.0,24.8747,24.9101,24.8512,24.8865,115400.0
2008-05-08 14:50:00,42.24,42.24,42.1,42.13,66700.0,24.8865,24.8865,24.804,24.8217,66700.0
2008-05-08 14:55:00,42.14,42.16,42.06,42.08,60400.0,24.8276,24.8394,24.7805,24.7923,60400.0
2008-05-08 15:00:00,42.08,42.22,42.07,42.14,70200.0,24.7923,24.8747,24.7864,24.8276,70200.0
2008-05-08 15:05:00,42.12,42.15,42.03,42.1,94400.0,24.8158,24.8335,24.7628,24.804,94400.0
2008-05-08 15:10:00,42.1,42.11,42.0,42.02,108400.0,24.804,24.8099,24.7451,24.7569,108400.0
2008-05-08 15:15:00,42.02,42.04,41.94,42.0,234200.0,24.7569,24.7687,24.7098,24.7451,234200.0
2008-05-08 15:20:00,41.99,42.1,41.96,42.04,178600.0,24.7392,24.804,24.7216,24.7687,178600.0
2008-05-08 15:25:00,42.03,42.11,41.98,41.99,131200.0,24.7628,24.8099,24.7333,24.7392,131200.0
2008-05-08 15:30:00,41.98,42.03,41.95,41.96,211900.0,24.7333,24.7628,24.7157,24.7216,211900.0
2008-05-08 15:35:00,41.97,41.99,41.87,41.87,177200.0,24.7275,24.7392,24.6685,24.6685,177200.0
2008-05-08 15:40:00,41.89,41.91,41.77,41.78,188700.0,24.6803,24.6921,24.6096,24.6155,188700.0
2008-05-08 15:45:00,41.79,41.87,41.76,41.85,250100.0,24.6214,24.6685,24.6037,24.6568,250100.0
2008-05-08 15:50:00,41.86,41.96,41.85,41.9,229600.0,24.6626,24.7216,24.6568,24.6862,229600.0
2008-05-08 15:55:00,41.89,42.08,41.89,42.06,368500.0,24.6803,24.7923,24.6803,24.7805,368500.0
2008-05-09 09:30:00,41.99,41.99,41.67,41.96,83000.0,24.7392,24.7392,24.5507,24.7216,83000.0
2008-05-09 09:35:00,41.93,42.15,41.71,42.1,79000.0,24.7039,24.8335,24.5743,24.804,79000.0
2008-05-09 09:40:00,42.12,42.35,42.12,42.21,56400.0,24.8158,24.9513,24.8158,24.8689,56400.0
2008-05-09 09:45:00,42.21,42.3,42.18,42.29,39100.0,24.8689,24.9219,24.8512,24.916,39100.0
2008-05-09 09:50:00,42.29,42.34,42.18,42.18,73800.0,24.916,24.9454,24.8512,24.8512,73800.0
2008-05-09 09:55:00,42.19,42.22,41.95,41.95,51700.0,24.8571,24.8747,24.7157,24.7157,51700.0
2008-05-09 10:00:00,41.95,42.42,41.95,42.39,80200.0,24.7157,24.9926,24.7157,24.9749,80200.0
2008-05-09 10:05:00,42.4,42.41,42.23,42.24,84400.0,24.9808,24.9867,24.8806,24.8865,84400.0
2008-05-09 10:10:00,42.24,42.25,42.04,42.11,64300.0,24.8865,24.8924,24.7687,24.8099,64300.0
2008-05-09 10:15:00,42.09,42.2,42.0,42.17,149500.0,24.7982,24.863,24.7451,24.8453,149500.0
2008-05-09 10:20:00,42.17,42.26,42.08,42.22,111300.0,24.8453,24.8983,24.7923,24.8747,111300.0
2008-05-09 10:25:00,42.23,42.24,42.06,42.17,38200.0,24.8806,24.8865,24.7805,24.8453,38200.0
2008-05-09 10:30:00,42.19,42.36,42.12,42.31,79800.0,24.8571,24.9572,24.8158,24.9278,79800.0
2008-05-09 10:35:00,42.31,42.45,42.31,42.41,68000.0,24.9278,25.0103,24.9278,24.9867,68000.0
2008-05-09 10:40:00,42.41,42.41,42.25,42.27,63500.0,24.9867,24.9867,24.8924,24.9042,63500.0
2008-05-09 10:45:00,42.27,42.32,42.2,42.2,87400.0,24.9042,24.9337,24.863,24.863,87400.0
2008-05-09 10:50:00,42.18,42.19,42.06,42.06,43400.0,24.8512,24.8571,24.7805,24.7805,43400.0
2008-05-09 10:55:00,42.06,42.12,42.03,42.08,55900.0,24.7805,24.8158,24.7628,24.7923,55900.0
2008-05-09 11:00:00,42.08,42.09,42.0,42.0,57100.0,24.7923,24.7982,24.7451,24.7451,57100.0
2008-05-09 11:05:00,42.0,42.13,41.99,42.07,59500.0,24.7451,24.8217,24.7392,24.7864,59500.0
2008-05-09 11:10:00,42.06,42.08,41.97,41.97,30900.0,24.7805,24.7923,24.7275,24.7275,30900.0
2008-05-09 11:15:00,41.97,42.12,41.96,42.1,32500.0,24.7275,24.8158,24.7216,24.804,32500.0
2008-05-09 11:20:00,42.1,42.11,42.0,42.0,42200.0,24.804,24.8099,24.7451,24.7451,42200.0
2008-05-09 11:25:00,42.02,42.19,42.02,42.1,58700.0,24.7569,24.8571,24.7569,24.804,58700.0
2008-05-09 11:30:00,42.1,42.11,41.97,42.0,76100.0,24.804,24.8099,24.7275,24.7451,76100.0
2008-05-09 11:35:00,42.01,42.09,41.98,42.02,32800.0,24.751,24.7982,24.7333,24.7569,32800.0
2008-05-09 11:40:00,42.04,42.12,42.03,42.1,22100.0,24.7687,24.8158,24.7628,24.804,22100.0
2008-05-09 11:45:00,42.1,42.17,42.03,42.12,31100.0,24.804,24.8453,24.7628,24.8158,31100.0
2008-05-09 11:50:00,42.13,42.17,42.03,42.14,45400.0,24.8217,24.8453,24.7628,24.8276,45400.0
2008-05-09 11:55:00,42.13,42.16,42.08,42.1,19600.0,24.8217,24.8394,24.7923,24.804,19600.0
2008-05-09 12:00:00,42.1,42.11,42.06,42.08,14100.0,24.804,24.8099,24.7805,24.7923,14100.0
2008-05-09 12:05:00,42.08,42.15,42.08,42.09,26900.0,24.7923,24.8335,24.7923,24.7982,26900.0
2008-05-09 12:10:00,42.09,42.22,42.09,42.2,51600.0,24.7982,24.8747,24.7982,24.863,51600.0
2008-05-09 12:15:00,42.21,42.22,42.19,42.19,21200.0,24.8689,24.8747,24.8571,24.8571,21200.0
2008-05-09 12:20:00,42.19,42.23,42.17,42.17,82900.0,24.8571,24.8806,24.8453,24.8453,82900.0
2008-05-09 12:25:00,42.17,42.2,42.13,42.2,25500.0,24.8453,24.863,24.8217,24.863,25500.0
2008-05-09 12:30:00,42.2,42.26,42.19,42.22,29400.0,24.863,24.8983,24.8571,24.8747,29400.0
2008-05-09 12:35:00,42.22,42.35,42.2,42.33,35400.0,24.8747,24.9513,24.863,24.9396,35400.0
2008-05-09 12:40:00,42.34,42.34,42.19,42.22,82500.0,24.9454,24.9454,24.8571,24.8747,82500.0
2008-05-09 12:45:00,42.22,42.23,42.14,42.2,19300.0,24.8747,24.8806,24.8276,24.863,19300.0
2008-05-09 12:50:00,42.2,42.24,42.2,42.24,21900.0,24.863,24.8865,24.863,24.8865,21900.0
2008-05-09 12:55:00,42.24,42.33,42.22,42.3,40600.0,24.8865,24.9396,24.8747,24.9219,40600.0
2008-05-09 13:00:00,42.3,42.3,42.12,42.14,72300.0,24.9219,24.9219,24.8158,24.8276,72300.0
2008-05-09 13:05:00,42.14,42.14,42.06,42.09,44100.0,24.8276,24.8276,24.7805,24.7982,44100.0
2008-05-09 13:10:00,42.1,42.11,41.94,41.95,132200.0,24.804,24.8099,24.7098,24.7157,132200.0
2008-05-09 13:15:00,41.94,41.96,41.89,41.94,53600.0,24.7098,24.7216,24.6803,24.7098,53600.0
2008-05-09 13:20:00,41.94,42.01,41.92,42.01,34900.0,24.7098,24.751,24.698,24.751,34900.0
2008-05-09 13:25:00,42.01,42.08,41.99,42.03,30600.0,24.751,24.7923,24.7392,24.7628,30600.0
2008-05-09 13:30:00,42.02,42.03,41.91,42.0,28500.0,24.7569,24.7628,24.6921,24.7451,28500.0
2008-05-09 13:35:00,42.01,42.15,42.0,42.14,35200.0,24.751,24.8335,24.7451,24.8276,35200.0
2008-05-09 13:40:00,42.13,42.18,42.11,42.18,27300.0,24.8217,24.8512,24.8099,24.8512,27300.0
2008-05-09 13:45:00,42.18,42.23,42.18,42.19,36600.0,24.8512,24.8806,24.8512,24.8571,36600.0
2008-05-09 13:50:00,42.19,42.22,42.18,42.18,19600.0,24.8571,24.8747,24.8512,24.8512,19600.0
2008-05-09 13:55:00,42.18,42.35,42.18,42.28,34600.0,24.8512,24.9513,24.8512,24.9101,34600.0
2008-05-09 14:00:00,42.28,42.32,42.25,42.28,60800.0,24.9101,24.9337,24.8924,24.9101,60800.0
2008-05-09 14:05:00,42.28,42.29,42.08,42.11,54200.0,24.9101,24.916,24.7923,24.8099,54200.0
2008-05-09 14:10:00,42.11,42.19,42.1,42.16,19900.0,24.8099,24.8571,24.804,24.8394,19900.0
2008-05-09 14:15:00,42.15,42.28,42.15,42.22,41200.0,24.8335,24.9101,24.8335,24.8747,41200.0
2008-05-09 14:20:00,42.22,42.22,42.1,42.13,29100.0,24.8747,24.8747,24.804,24.8217,29100.0
2008-05-09 14:25:00,42.13,42.19,42.07,42.07,21800.0,24.8217,24.8571,24.7864,24.7864,21800.0
2008-05-09 14:30:00,42.07,42.09,42.02,42.07,25000.0,24.7864,24.7982,24.7569,24.7864,25000.0
2008-05-09 14:35:00,42.06,42.09,42.02,42.07,20800.0,24.7805,24.7982,24.7569,24.7864,20800.0
2008-05-09 14:40:00,42.07,42.08,41.98,41.99,38700.0,24.7864,24.7923,24.7333,24.7392,38700.0
2008-05-09 14:45:00,41.98,42.01,41.94,41.94,30200.0,24.7333,24.751,24.7098,24.7098,30200.0
2008-05-09 14:50:00,41.94,41.97,41.89,41.9,46100.0,24.7098,24.7275,24.6803,24.6862,46100.0
2008-05-09 14:55:00,41.9,41.97,41.88,41.91,45000.0,24.6862,24.7275,24.6744,24.6921,45000.0
2008-05-09 15:00:00,41.89,42.02,41.89,41.99,45200.0,24.6803,24.7569,24.6803,24.7392,45200.0
2008-05-09 15:05:00,41.99,42.01,41.97,41.98,37500.0,24.7392,24.751,24.7275,24.7333,37500.0
2008-05-09 15:10:00,41.97,41.97,41.88,41.95,36500.0,24.7275,24.7275,24.6744,24.7157,36500.0
2008-05-09 15:15:00,41.96,41.97,41.89,41.9,63600.0,24.7216,24.7275,24.6803,24.6862,63600.0
2008-05-09 15:20:00,41.9,41.95,41.86,41.92,67900.0,24.6862,24.7157,24.6626,24.698,67900.0
2008-05-09 15:25:00,41.92,42.03,41.92,42.01,127400.0,24.698,24.7628,24.698,24.751,127400.0
2008-05-09 15:30:00,42.01,42.03,41.95,41.99,125500.0,24.751,24.7628,24.7157,24.7392,125500.0
2008-05-09 15:35:00,41.99,42.03,41.93,42.0,75900.0,24.7392,24.7628,24.7039,24.7451,75900.0
2008-05-09 15:40:00,42.0,42.01,41.92,41.93,86300.0,24.7451,24.751,24.698,24.7039,86300.0
2008-05-09 15:45:00,41.93,41.94,41.8,41.88,94500.0,24.7039,24.7098,24.6273,24.6744,94500.0
2008-05-09 15:50:00,41.89,41.91,41.81,41.86,128800.0,24.6803,24.6921,24.6332,24.6626,128800.0
2008-05-09 15:55:00,41.85,41.97,41.81,41.93,184600.0,24.6568,24.7275,24.6332,24.7039,184600.0
2008-05-12 09:30:00,42.12,42.49,42.08,42.3,83800.0,24.8158,25.0338,24.7923,24.9219,83800.0
2008-05-12 09:35:00,42.3,42.4,42.23,42.37,88900.0,24.9219,24.9808,24.8806,24.9631,88900.0
2008-05-12 09:40:00,42.37,43.06,42.3,43.02,333900.0,24.9631,25.3696,24.9219,25.3461,333900.0
2008-05-12 09:45:00,43.03,43.46,42.95,43.18,422500.0,25.352,25.6053,25.3048,25.4403,422500.0
2008-05-12 09:50:00,43.17,43.17,42.78,43.0,284100.0,25.4345,25.4345,25.2047,25.3343,284100.0
2008-05-12 09:55:00,43.01,43.05,42.72,42.8,131000.0,25.3402,25.3638,25.1693,25.2165,131000.0
2008-05-12 10:00:00,42.79,42.97,42.78,42.92,45400.0,25.2106,25.3166,25.2047,25.2872,45400.0
2008-05-12 10:05:00,42.93,42.93,42.81,42.85,85700.0,25.2931,25.2931,25.2224,25.2459,85700.0
2008-05-12 10:10:00,42.85,42.95,42.84,42.85,78100.0,25.2459,25.3048,25.24,25.2459,78100.0
2008-05-12 10:15:00,42.85,42.94,42.83,42.85,95000.0,25.2459,25.2989,25.2341,25.2459,95000.0
2008-05-12 10:20:00,42.88,43.11,42.87,43.07,83700.0,25.2636,25.3991,25.2577,25.3755,83700.0
2008-05-12 10:25:00,43.04,43.09,42.98,42.98,59200.0,25.3579,25.3873,25.3225,25.3225,59200.0
2008-05-12 10:30:00,42.98,43.01,42.87,43.0,78400.0,25.3225,25.3402,25.2577,25.3343,78400.0
2008-05-12 10:35:00,42.99,43.13,42.96,43.12,48100.0,25.3284,25.4109,25.3107,25.405,48100.0
2008-05-12 10:40:00,43.12,43.15,42.97,42.99,77500.0,25.405,25.4227,25.3166,25.3284,77500.0
2008-05-12 10:45:00,42.99,43.17,42.99,43.16,65700.0,25.3284,25.4345,25.3284,25.4286,65700.0
2008-05-12 10:50:00,43.15,43.23,43.15,43.22,53300.0,25.4227,25.4698,25.4227,25.4639,53300.0
2008-05-12 10:55:00,43.22,43.23,43.06,43.11,53900.0,25.4639,25.4698,25.3696,25.3991,53900.0
2008-05-12 11:00:00,43.1,43.31,43.05,43.31,62100.0,25.3932,25.5169,25.3638,25.5169,62100.0
2008-05-12 11:05:00,43.31,43.31,43.15,43.17,54100.0,25.5169,25.5169,25.4227,25.4345,54100.0
2008-05-12 11:10:00,43.16,43.24,43.11,43.12,54000.0,25.4286,25.4757,25.3991,25.405,54000.0
2008-05-12 11:15:00,43.12,43.15,43.09,43.11,36500.0,25.405,25.4227,25.3873,25.3991,36500.0
2008-05-12 11:20:00,43.12,43.22,43.1,43.21,36000.0,25.405,25.4639,25.3932,25.458,36000.0
2008-05-12 11:25:00,43.19,43.21,43.11,43.19,44500.0,25.4462,25.458,25.3991,25.4462,44500.0
2008-05-12 11:30:00,43.18,43.19,43.06,43.06,33300.0,25.4403,25.4462,25.3696,25.3696,33300.0
2008-05-12 11:35:00,43.06,43.14,43.03,43.14,36100.0,25.3696,25.4168,25.352,25.4168,36100.0
2008-05-12 11:40:00,43.15,43.3,43.15,43.25,68000.0,25.4227,25.511,25.4227,25.4816,68000.0
2008-05-12 11:45:00,43.26,43.4,43.25,43.37,52200.0,25.4875,25.57,25.4816,25.5523,52200.0
2008-05-12 11:50:00,43.37,43.4,43.35,43.37,43200.0,25.5523,25.57,25.5405,25.5523,43200.0
2008-05-12 11:55:00,43.37,43.41,43.34,43.41,85700.0,25.5523,25.5759,25.5346,25.5759,85700.0
2008-05-12 12:00:00,43.4,43.58,43.39,43.58,103400.0,25.57,25.676,25.5641,25.676,103400.0
2008-05-12 12:05:00,43.57,43.65,43.5,43.52,70700.0,25.6701,25.7173,25.6289,25.6407,70700.0
2008-05-12 12:10:00,43.52,43.54,43.37,43.37,87700.0,25.6407,25.6525,25.5523,25.5523,87700.0
2008-05-12 12:15:00,43.38,43.39,43.27,43.36,52700.0,25.5582,25.5641,25.4934,25.5464,52700.0
2008-05-12 12:20:00,43.38,43.43,43.38,43.43,21200.0,25.5582,25.5876,25.5582,25.5876,21200.0
2008-05-12 12:25:00,43.43,43.53,43.43,43.46,26900.0,25.5876,25.6466,25.5876,25.6053,26900.0
2008-05-12 12:30:00,43.46,43.47,43.38,43.38,32000.0,25.6053,25.6112,25.5582,25.5582,32000.0
2008-05-12 12:35:00,43.39,43.41,43.34,43.36,41500.0,25.5641,25.5759,25.5346,25.5464,41500.0
2008-05-12 12:40:00,43.34,43.45,43.34,43.41,30300.0,25.5346,25.5994,25.5346,25.5759,30300.0
2008-05-12 12:45:00,43.41,43.5,43.38,43.45,44400.0,25.5759,25.6289,25.5582,25.5994,44400.0
2008-05-12 12:50:00,43.45,43.5,43.44,43.49,22400.0,25.5994,25.6289,25.5935,25.623,22400.0
2008-05-12 12:55:00,43.5,43.51,43.39,43.4,53800.0,25.6289,25.6348,25.5641,25.57,53800.0
2008-05-12 13:00:00,43.39,43.4,43.29,43.29,37200.0,25.5641,25.57,25.5052,25.5052,37200.0
2008-05-12 13:05:00,43.29,43.3,43.2,43.2,50800.0,25.5052,25.511,25.4521,25.4521,50800.0
2008-05-12 13:10:00,43.21,43.28,43.21,43.27,21100.0,25.458,25.4993,25.458,25.4934,21100.0
2008-05-12 13:15:00,43.28,43.41,43.28,43.37,31300.0,25.4993,25.5759,25.4993,25.5523,31300.0
2008-05-12 13:20:00,43.38,43.39,43.32,43.38,19900.0,25.5582,25.5641,25.5228,25.5582,19900.0
2008-05-12 13:25:00,43.38,43.41,43.24,43.25,46000.0,25.5582,25.5759,25.4757,25.4816,46000.0
2008-05-12 13:30:00,43.24,43.26,43.14,43.17,72100.0,25.4757,25.4875,25.4168,25.4345,72100.0
2008-05-12 13:35:00,43.17,43.2,43.12,43.2,31100.0,25.4345,25.4521,25.405,25.4521,31100.0
2008-05-12 13:40:00,43.2,43.29,43.17,43.19,56000.0,25.4521,25.5052,25.4345,25.4462,56000.0
2008-05-12 13:45:00,43.2,43.27,43.2,43.22,30700.0,25.4521,25.4934,25.4521,25.4639,30700.0
2008-05-12 13:50:00,43.23,43.25,43.18,43.18,29500.0,25.4698,25.4816,25.4403,25.4403,29500.0
2008-05-12 13:55:00,43.18,43.26,43.14,43.25,19800.0,25.4403,25.4875,25.4168,25.4816,19800.0
2008-05-12 14:00:00,43.24,43.29,43.21,43.29,24900.0,25.4757,25.5052,25.458,25.5052,24900.0
2008-05-12 14:05:00,43.28,43.32,43.27,43.3,16500.0,25.4993,25.5228,25.4934,25.511,16500.0
2008-05-12 14:10:00,43.32,43.37,43.31,43.34,33200.0,25.5228,25.5523,25.5169,25.5346,33200.0
2008-05-12 14:15:00,43.33,43.48,43.31,43.4,42100.0,25.5287,25.6171,25.5169,25.57,42100.0
2008-05-12 14:20:00,43.41,43.49,43.4,43.49,35400.0,25.5759,25.623,25.57,25.623,35400.0
2008-05-12 14:25:00,43.48,43.54,43.46,43.5,89100.0,25.6171,25.6525,25.6053,25.6289,89100.0
2008-05-12 14:30:00,43.5,43.56,43.48,43.51,41600.0,25.6289,25.6642,25.6171,25.6348,41600.0
2008-05-12 14:35:00,43.5,43.56,43.49,43.52,34300.0,25.6289,25.6642,25.623,25.6407,34300.0
2008-05-12 14:40:00,43.51,43.57,43.5,43.56,43600.0,25.6348,25.6701,25.6289,25.6642,43600.0
2008-05-12 14:45:00,43.56,43.58,43.54,43.56,50500.0,25.6642,25.676,25.6525,25.6642,50500.0
2008-05-12 14:50:00,43.57,43.63,43.57,43.59,91300.0,25.6701,25.7055,25.6701,25.6819,91300.0
2008-05-12 14:55:00,43.6,43.61,43.49,43.6,113800.0,25.6878,25.6937,25.623,25.6878,113800.0
2008-05-12 15:00:00,43.61,43.65,43.54,43.64,77500.0,25.6937,25.7173,25.6525,25.7114,77500.0
2008-05-12 15:05:00,43.65,43.67,43.54,43.54,71600.0,25.7173,25.729,25.6525,25.6525,71600.0
2008-05-12 15:10:00,43.56,43.6,43.49,43.49,37700.0,25.6642,25.6878,25.623,25.623,37700.0
2008-05-12 15:15:00,43.49,43.52,43.42,43.47,78900.0,25.623,25.6407,25.5818,25.6112,78900.0
2008-05-12 15:20:00,43.46,43.7,43.46,43.7,147500.0,25.6053,25.7467,25.6053,25.7467,147500.0
2008-05-12 15:25:00,43.69,43.7,43.58,43.61,57800.0,25.7408,25.7467,25.676,25.6937,57800.0
2008-05-12 15:30:00,43.63,43.66,43.61,43.63,92300.0,25.7055,25.7232,25.6937,25.7055,92300.0
2008-05-12 15:35:00,43.64,43.75,43.63,43.74,112900.0,25.7114,25.7762,25.7055,25.7703,112900.0
2008-05-12 15:40:00,43.74,43.74,43.61,43.64,124500.0,25.7703,25.7703,25.6937,25.7114,124500.0
2008-05-12 15:45:00,43.64,43.74,43.64,43.74,141900.0,25.7114,25.7703,25.7114,25.7703,141900.0
2008-05-12 15:50:00,43.74,43.77,43.65,43.71,214500.0,25.7703,25.788,25.7173,25.7526,214500.0
2008-05-12 15:55:00,43.71,43.72,43.69,43.72,275200.0,25.7526,25.7585,25.7408,25.7585,275200.0
2008-05-13 09:30:00,43.48,43.82,43.48,43.75,42100.0,25.6171,25.8174,25.6171,25.7762,42100.0
2008-05-13 09:35:00,43.72,43.75,43.52,43.61,47500.0,25.7585,25.7762,25.6407,25.6937,47500.0
2008-05-13 09:40:00,43.61,43.7,43.44,43.62,146800.0,25.6937,25.7467,25.5935,25.6996,146800.0
2008-05-13 09:45:00,43.59,43.88,43.58,43.77,77800.0,25.6819,25.8528,25.676,25.788,77800.0
2008-05-13 09:50:00,43.77,43.87,43.5,43.68,132000.0,25.788,25.8469,25.6289,25.7349,132000.0
2008-05-13 09:55:00,43.67,43.75,43.52,43.57,87300.0,25.729,25.7762,25.6407,25.6701,87300.0
2008-05-13 10:00:00,43.56,43.64,43.44,43.49,56900.0,25.6642,25.7114,25.5935,25.623,56900.0
2008-05-13 10:05:00,43.5,43.5,43.25,43.32,93900.0,25.6289,25.6289,25.4816,25.5228,93900.0
2008-05-13 10:10:00,43.34,43.6,43.33,43.49,89000.0,25.5346,25.6878,25.5287,25.623,89000.0
2008-05-13 10:15:00,43.51,43.61,43.42,43.48,79700.0,25.6348,25.6937,25.5818,25.6171,79700.0
2008-05-13 10:20:00,43.48,43.67,43.42,43.67,61600.0,25.6171,25.729,25.5818,25.729,61600.0
2008-05-13 10:25:00,43.66,43.79,43.65,43.7,84100.0,25.7232,25.7997,25.7173,25.7467,84100.0
2008-05-13 10:30:00,43.7,43.78,43.65,43.65,39200.0,25.7467,25.7939,25.7173,25.7173,39200.0
2008-05-13 10:35:00,43.65,43.83,43.65,43.83,31200.0,25.7173,25.8233,25.7173,25.8233,31200.0
2008-05-13 10:40:00,43.84,43.88,43.68,43.68,34300.0,25.8292,25.8528,25.7349,25.7349,34300.0
2008-05-13 10:45:00,43.7,43.71,43.46,43.54,68000.0,25.7467,25.7526,25.6053,25.6525,68000.0
2008-05-13 10:50:00,43.52,43.53,43.4,43.41,26400.0,25.6407,25.6466,25.57,25.5759,26400.0
2008-05-13 10:55:00,43.42,43.42,43.28,43.3,67500.0,25.5818,25.5818,25.4993,25.511,67500.0
2008-05-13 11:00:00,43.3,43.31,43.16,43.24,70000.0,25.511,25.5169,25.4286,25.4757,70000.0
2008-05-13 11:05:00,43.25,43.41,43.25,43.39,38300.0,25.4816,25.5759,25.4816,25.5641,38300.0
2008-05-13 11:10:00,43.41,43.51,43.3,43.31,37600.0,25.5759,25.6348,25.511,25.5169,37600.0
2008-05-13 11:15:00,43.3,43.39,43.24,43.27,21100.0,25.511,25.5641,25.4757,25.4934,21100.0
2008-05-13 11:20:00,43.26,43.35,43.19,43.3,120600.0,25.4875,25.5405,25.4462,25.511,120600.0
2008-05-13 11:25:00,43.31,43.37,43.24,43.27,42100.0,25.5169,25.5523,25.4757,25.4934,42100.0
2008-05-13 11:30:00,43.29,43.29,43.13,43.21,37000.0,25.5052,25.5052,25.4109,25.458,37000.0
2008-05-13 11:35:00,43.2,43.24,43.01,43.05,47300.0,25.4521,25.4757,25.3402,25.3638,47300.0
2008-05-13 11:40:00,43.05,43.22,43.05,43.17,43200.0,25.3638,25.4639,25.3638,25.4345,43200.0
2008-05-13 11:45:00,43.17,43.31,43.16,43.23,42100.0,25.4345,25.5169,25.4286,25.4698,42100.0
2008-05-13 11:50:00,43.22,43.27,43.16,43.21,28300.0,25.4639,25.4934,25.4286,25.458,28300.0
2008-05-13 11:55:00,43.19,43.27,43.12,43.23,52200.0,25.4462,25.4934,25.405,25.4698,52200.0
2008-05-13 12:00:00,43.24,43.37,43.2,43.36,40700.0,25.4757,25.5523,25.4521,25.5464,40700.0
2008-05-13 12:05:00,43.37,43.55,43.37,43.44,46800.0,25.5523,25.6583,25.5523,25.5935,46800.0
2008-05-13 12:10:00,43.4,43.49,43.26,43.39,45500.0,25.57,25.623,25.4875,25.5641,45500.0
2008-05-13 12:15:00,43.38,43.47,43.36,43.39,30100.0,25.5582,25.6112,25.5464,25.5641,30100.0
2008-05-13 12:20:00,43.39,43.42,43.32,43.35,32500.0,25.5641,25.5818,25.5228,25.5405,32500.0
2008-05-13 12:25:00,43.34,43.49,43.34,43.44,60300.0,25.5346,25.623,25.5346,25.5935,60300.0
2008-05-13 12:30:00,43.45,43.49,43.44,43.48,57200.0,25.5994,25.623,25.5935,25.6171,57200.0
2008-05-13 12:35:00,43.49,43.6,43.49,43.52,70000.0,25.623,25.6878,25.623,25.6407,70000.0
2008-05-13 12:40:00,43.51,43.6,43.48,43.5,54500.0,25.6348,25.6878,25.6171,25.6289,54500.0
2008-05-13 12:45:00,43.51,43.57,43.35,43.42,54200.0,25.6348,25.6701,25.5405,25.5818,54200.0
2008-05-13 12:50:00,43.43,43.49,43.36,43.43,35100.0,25.5876,25.623,25.5464,25.5876,35100.0
2008-05-13 12:55:00,43.42,43.48,43.41,43.44,17200.0,25.5818,25.6171,25.5759,25.5935,17200.0
2008-05-13 13:00:00,43.45,43.48,43.38,43.45,33700.0,25.5994,25.6171,25.5582,25.5994,33700.0
2008-05-13 13:05:00,43.45,43.53,43.45,43.52,25500.0,25.5994,25.6466,25.5994,25.6407,25500.0
2008-05-13 13:10:00,43.52,43.52,43.4,43.42,22900.0,25.6407,25.6407,25.57,25.5818,22900.0
2008-05-13 13:15:00,43.42,43.43,43.39,43.4,16400.0,25.5818,25.5876,25.5641,25.57,16400.0
2008-05-13 13:20:00,43.41,43.5,43.4,43.42,28800.0,25.5759,25.6289,25.57,25.5818,28800.0
2008-05-13 13:25:00,43.42,43.5,43.4,43.5,22800.0,25.5818,25.6289,25.57,25.6289,22800.0
2008-05-13 13:30:00,43.49,43.54,43.45,43.45,36100.0,25.623,25.6525,25.5994,25.5994,36100.0
2008-05-13 13:35:00,43.45,43.47,43.39,43.43,21900.0,25.5994,25.6112,25.5641,25.5876,21900.0
2008-05-13 13:40:00,43.41,43.49,43.41,43.45,16800.0,25.5759,25.623,25.5759,25.5994,16800.0
2008-05-13 13:45:00,43.45,43.53,43.45,43.47,24700.0,25.5994,25.6466,25.5994,25.6112,24700.0
2008-05-13 13:50:00,43.47,43.58,43.47,43.54,39000.0,25.6112,25.676,25.6112,25.6525,39000.0
2008-05-13 13:55:00,43.55,43.55,43.41,43.46,31800.0,25.6583,25.6583,25.5759,25.6053,31800.0
2008-05-13 14:00:00,43.45,43.54,43.41,43.5,25400.0,25.5994,25.6525,25.5759,25.6289,25400.0
2008-05-13 14:05:00,43.5,43.51,43.46,43.51,20200.0,25.6289,25.6348,25.6053,25.6348,20200.0
2008-05-13 14:10:00,43.5,43.54,43.42,43.54,77200.0,25.6289,25.6525,25.5818,25.6525,77200.0
2008-05-13 14:15:00,43.53,43.6,43.52,43.56,51900.0,25.6466,25.6878,25.6407,25.6642,51900.0
2008-05-13 14:20:00,43.56,43.6,43.48,43.5,50900.0,25.6642,25.6878,25.6171,25.6289,50900.0
2008-05-13 14:25:00,43.49,43.6,43.48,43.59,46700.0,25.623,25.6878,25.6171,25.6819,46700.0
2008-05-13 14:30:00,43.59,43.6,43.56,43.58,57300.0,25.6819,25.6878,25.6642,25.676,57300.0
2008-05-13 14:35:00,43.59,43.61,43.52,43.52,25600.0,25.6819,25.6937,25.6407,25.6407,25600.0
2008-05-13 14:40:00,43.52,43.59,43.51,43.55,45100.0,25.6407,25.6819,25.6348,25.6583,45100.0
2008-05-13 14:45:00,43.55,43.58,43.49,43.55,26200.0,25.6583,25.676,25.623,25.6583,26200.0
2008-05-13 14:50:00,43.55,43.64,43.55,43.61,36600.0,25.6583,25.7114,25.6583,25.6937,36600.0
2008-05-13 14:55:00,43.61,43.74,43.61,43.7,39400.0,25.6937,25.7703,25.6937,25.7467,39400.0
2008-05-13 15:00:00,43.7,43.77,43.67,43.72,51000.0,25.7467,25.788,25.729,25.7585,51000.0
2008-05-13 15:05:00,43.72,43.73,43.64,43.7,25700.0,25.7585,25.7644,25.7114,25.7467,25700.0
2008-05-13 15:10:00,43.71,43.73,43.56,43.58,51400.0,25.7526,25.7644,25.6642,25.676,51400.0
2008-05-13 15:15:00,43.58,43.59,43.51,43.55,47900.0,25.676,25.6819,25.6348,25.6583,47900.0
2008-05-13 15:20:00,43.55,43.61,43.53,43.53,36900.0,25.6583,25.6937,25.6466,25.6466,36900.0
2008-05-13 15:25:00,43.53,43.58,43.47,43.55,31700.0,25.6466,25.676,25.6112,25.6583,31700.0
2008-05-13 15:30:00,43.56,43.58,43.51,43.57,43300.0,25.6642,25.676,25.6348,25.6701,43300.0
2008-05-13 15:35:00,43.57,43.64,43.53,43.6,73100.0,25.6701,25.7114,25.6466,25.6878,73100.0
2008-05-13 15:40:00,43.59,43.63,43.51,43.55,88700.0,25.6819,25.7055,25.6348,25.6583,88700.0
2008-05-13 15:45:00,43.56,43.57,43.48,43.49,91600.0,25.6642,25.6701,25.6171,25.623,91600.0
2008-05-13 15:50:00,43.5,43.56,43.5,43.55,122500.0,25.6289,25.6642,25.6289,25.6583,122500.0
2008-05-13 15:55:00,43.56,43.73,43.55,43.63,273300.0,25.6642,25.7644,25.6583,25.7055,273300.0
2008-05-14 09:30:00,43.92,44.0,43.73,43.94,68000.0,25.8763,25.9235,25.7644,25.8881,68000.0
2008-05-14 09:35:00,43.93,44.68,43.93,44.62,133200.0,25.8822,26.3241,25.8822,26.2888,133200.0
2008-05-14 09:40:00,44.61,44.99,44.59,44.97,147500.0,26.2829,26.5067,26.2711,26.495,147500.0
2008-05-14 09:45:00,44.97,45.0,44.75,44.81,176300.0,26.495,26.5126,26.3653,26.4007,176300.0
2008-05-14 09:50:00,44.81,44.88,44.74,44.78,173800.0,26.4007,26.4419,26.3595,26.383,173800.0
2008-05-14 09:55:00,44.8,44.86,44.64,44.73,133900.0,26.3948,26.4302,26.3005,26.3536,133900.0
2008-05-14 10:00:00,44.73,44.8,44.6,44.6,87600.0,26.3536,26.3948,26.277,26.277,87600.0
2008-05-14 10:05:00,44.61,44.78,44.59,44.68,59300.0,26.2829,26.383,26.2711,26.3241,59300.0
2008-05-14 10:10:00,44.66,44.67,44.41,44.54,55800.0,26.3123,26.3182,26.165,26.2416,55800.0
2008-05-14 10:15:00,44.53,44.6,44.47,44.53,60200.0,26.2357,26.277,26.2004,26.2357,60200.0
2008-05-14 10:20:00,44.53,44.73,44.53,44.67,57400.0,26.2357,26.3536,26.2357,26.3182,57400.0
2008-05-14 10:25:00,44.66,44.72,44.61,44.71,66400.0,26.3123,26.3477,26.2829,26.3418,66400.0
2008-05-14 10:30:00,44.7,44.73,44.51,44.61,69900.0,26.3359,26.3536,26.2239,26.2829,69900.0
2008-05-14 10:35:00,44.6,44.85,44.59,44.64,80700.0,26.277,26.4243,26.2711,26.3005,80700.0
2008-05-14 10:40:00,44.64,44.73,44.57,44.64,57500.0,26.3005,26.3536,26.2593,26.3005,57500.0
2008-05-14 10:45:00,44.64,44.67,44.55,44.59,64800.0,26.3005,26.3182,26.2475,26.2711,64800.0
2008-05-14 10:50:00,44.59,44.6,44.51,44.51,51500.0,26.2711,26.277,26.2239,26.2239,51500.0
2008-05-14 10:55:00,44.52,44.7,44.49,44.7,38000.0,26.2298,26.3359,26.2122,26.3359,38000.0
2008-05-14 11:00:00,44.69,44.7,44.62,44.62,14200.0,26.33,26.3359,26.2888,26.2888,14200.0
2008-05-14 11:05:00,44.61,44.62,44.58,44.58,13900.0,26.2829,26.2888,26.2652,26.2652,13900.0
2008-05-14 11:10:00,44.6,44.6,44.47,44.53,34700.0,26.277,26.277,26.2004,26.2357,34700.0
2008-05-14 11:15:00,44.53,44.65,44.53,44.58,36000.0,26.2357,26.3064,26.2357,26.2652,36000.0
2008-05-14 11:20:00,44.58,44.69,44.57,44.59,22000.0,26.2652,26.33,26.2593,26.2711,22000.0
2008-05-14 11:25:00,44.59,44.7,44.58,44.7,15800.0,26.2711,26.3359,26.2652,26.3359,15800.0
2008-05-14 11:30:00,44.69,44.7,44.62,44.65,15000.0,26.33,26.3359,26.2888,26.3064,15000.0
2008-05-14 11:35:00,44.65,44.67,44.6,44.62,11300.0,26.3064,26.3182,26.277,26.2888,11300.0
2008-05-14 11:40:00,44.64,44.65,44.54,44.54,23400.0,26.3005,26.3064,26.2416,26.2416,23400.0
2008-05-14 11:45:00,44.54,44.58,44.49,44.57,16500.0,26.2416,26.2652,26.2122,26.2593,16500.0
2008-05-14 11:50:00,44.57,44.68,44.57,44.68,25300.0,26.2593,26.3241,26.2593,26.3241,25300.0
2008-05-14 11:55:00,44.67,44.75,44.61,44.71,116400.0,26.3182,26.3653,26.2829,26.3418,116400.0
2008-05-14 12:00:00,44.72,44.75,44.64,44.69,28400.0,26.3477,26.3653,26.3005,26.33,28400.0
2008-05-14 12:05:00,44.69,44.71,43.63,44.7,6600.0,26.33,26.3418,25.7055,26.3359,6600.0
2008-05-14 12:10:00,44.71,44.73,44.65,44.67,20500.0,26.3418,26.3536,26.3064,26.3182,20500.0
2008-05-14 12:15:00,44.69,44.7,44.66,44.69,7900.0,26.33,26.3359,26.3123,26.33,7900.0
2008-05-14 12:20:00,44.67,44.7,44.67,44.7,19200.0,26.3182,26.3359,26.3182,26.3359,19200.0
2008-05-14 12:25:00,44.7,44.75,44.6,44.62,55100.0,26.3359,26.3653,26.277,26.2888,55100.0
2008-05-14 12:30:00,44.63,44.72,44.62,44.72,13300.0,26.2946,26.3477,26.2888,26.3477,13300.0
2008-05-14 12:35:00,44.72,44.73,44.67,44.69,8400.0,26.3477,26.3536,26.3182,26.33,8400.0
2008-05-14 12:40:00,44.69,44.75,44.63,44.75,23200.0,26.33,26.3653,26.2946,26.3653,23200.0
2008-05-14 12:45:00,44.75,44.75,44.71,44.73,11700.0,26.3653,26.3653,26.3418,26.3536,11700.0
2008-05-14 12:50:00,44.73,44.75,44.68,44.72,53800.0,26.3536,26.3653,26.3241,26.3477,53800.0
2008-05-14 12:55:00,44.72,44.75,44.72,44.75,10800.0,26.3477,26.3653,26.3477,26.3653,10800.0
2008-05-14 13:00:00,44.74,44.75,44.68,44.73,26100.0,26.3595,26.3653,26.3241,26.3536,26100.0
2008-05-14 13:05:00,44.73,44.75,44.71,44.73,36600.0,26.3536,26.3653,26.3418,26.3536,36600.0
2008-05-14 13:10:00,44.73,44.8,44.71,44.8,34800.0,26.3536,26.3948,26.3418,26.3948,34800.0
2008-05-14 13:15:00,44.8,44.89,44.78,44.83,90000.0,26.3948,26.4478,26.383,26.4125,90000.0
2008-05-14 13:20:00,44.83,44.85,44.82,44.83,17800.0,26.4125,26.4243,26.4066,26.4125,17800.0
2008-05-14 13:25:00,44.85,44.85,44.83,44.85,22800.0,26.4243,26.4243,26.4125,26.4243,22800.0
2008-05-14 13:30:00,44.85,44.85,44.76,44.81,22000.0,26.4243,26.4243,26.3712,26.4007,22000.0
2008-05-14 13:35:00,44.8,44.82,44.73,44.76,33800.0,26.3948,26.4066,26.3536,26.3712,33800.0
2008-05-14 13:40:00,44.77,44.87,44.77,44.83,16600.0,26.3771,26.436,26.3771,26.4125,16600.0
2008-05-14 13:45:00,44.84,44.9,44.84,44.88,38800.0,26.4184,26.4537,26.4184,26.4419,38800.0
2008-05-14 13:50:00,44.88,44.92,44.85,44.9,37200.0,26.4419,26.4655,26.4243,26.4537,37200.0
2008-05-14 13:55:00,44.9,44.92,44.89,44.9,17400.0,26.4537,26.4655,26.4478,26.4537,17400.0
2008-05-14 14:00:00,44.9,44.94,44.89,44.91,39300.0,26.4537,26.4773,26.4478,26.4596,39300.0
2008-05-14 14:05:00,44.9,44.96,44.89,44.96,43800.0,26.4537,26.4891,26.4478,26.4891,43800.0
2008-05-14 14:10:00,44.96,44.98,44.93,44.96,21300.0,26.4891,26.5009,26.4714,26.4891,21300.0
2008-05-14 14:15:00,44.97,45.0,44.94,45.0,73000.0,26.495,26.5126,26.4773,26.5126,73000.0
2008-05-14 14:20:00,44.99,45.01,44.97,45.0,64600.0,26.5067,26.5185,26.495,26.5126,64600.0
2008-05-14 14:25:00,45.0,45.08,44.99,45.04,64000.0,26.5126,26.5598,26.5067,26.5362,64000.0
2008-05-14 14:30:00,45.05,45.12,45.04,45.06,43200.0,26.5421,26.5833,26.5362,26.548,43200.0
2008-05-14 14:35:00,45.05,45.07,44.99,45.01,53900.0,26.5421,26.5539,26.5067,26.5185,53900.0
2008-05-14 14:40:00,45.01,45.08,45.01,45.08,56300.0,26.5185,26.5598,26.5185,26.5598,56300.0
2008-05-14 14:45:00,45.07,45.09,45.03,45.05,25200.0,26.5539,26.5657,26.5303,26.5421,25200.0
2008-05-14 14:50:00,45.04,45.04,44.92,44.97,36200.0,26.5362,26.5362,26.4655,26.495,36200.0
2008-05-14 14:55:00,44.99,45.05,44.97,45.02,59400.0,26.5067,26.5421,26.495,26.5244,59400.0
2008-05-14 15:00:00,44.99,45.03,44.97,45.0,72300.0,26.5067,26.5303,26.495,26.5126,72300.0
2008-05-14 15:05:00,45.0,45.01,44.86,44.87,58300.0,26.5126,26.5185,26.4302,26.436,58300.0
2008-05-14 15:10:00,44.86,44.92,44.84,44.91,81900.0,26.4302,26.4655,26.4184,26.4596,81900.0
2008-05-14 15:15:00,44.91,44.95,44.88,44.94,69100.0,26.4596,26.4832,26.4419,26.4773,69100.0
2008-05-14 15:20:00,44.94,44.95,44.74,44.78,82400.0,26.4773,26.4832,26.3595,26.383,82400.0
2008-05-14 15:25:00,44.77,44.89,44.76,44.88,88500.0,26.3771,26.4478,26.3712,26.4419,88500.0
2008-05-14 15:30:00,44.88,44.89,44.83,44.87,89900.0,26.4419,26.4478,26.4125,26.436,89900.0
2008-05-14 15:35:00,44.87,44.87,44.79,44.86,166300.0,26.436,26.436,26.3889,26.4302,166300.0
2008-05-14 15:40:00,44.86,44.92,44.78,44.8,158100.0,26.4302,26.4655,26.383,26.3948,158100.0
2008-05-14 15:45:00,44.81,44.9,44.74,44.87,242400.0,26.4007,26.4537,26.3595,26.436,242400.0
2008-05-14 15:50:00,44.88,44.94,44.88,44.9,264000.0,26.4419,26.4773,26.4419,26.4537,264000.0
2008-05-14 15:55:00,44.9,44.91,44.81,44.85,259900.0,26.4537,26.4596,26.4007,26.4243,259900.0
2008-05-15 09:30:00,44.88,44.88,44.43,44.5,75400.0,26.4419,26.4419,26.1768,26.2181,75400.0
2008-05-15 09:35:00,44.49,44.59,44.44,44.51,51300.0,26.2122,26.2711,26.1827,26.2239,51300.0
2008-05-15 09:40:00,44.49,44.62,44.25,44.25,72600.0,26.2122,26.2888,26.0708,26.0708,72600.0
2008-05-15 09:45:00,44.25,44.54,44.19,44.35,95500.0,26.0708,26.2416,26.0354,26.1297,95500.0
2008-05-15 09:50:00,44.34,44.44,44.07,44.39,82000.0,26.1238,26.1827,25.9647,26.1532,82000.0
2008-05-15 09:55:00,44.39,44.39,44.14,44.3,49300.0,26.1532,26.1532,26.006,26.1002,49300.0
2008-05-15 10:00:00,44.32,44.53,44.25,44.48,79100.0,26.112,26.2357,26.0708,26.2063,79100.0
2008-05-15 10:05:00,44.47,44.66,44.44,44.66,51300.0,26.2004,26.3123,26.1827,26.3123,51300.0
2008-05-15 10:10:00,44.66,44.75,44.45,44.53,55800.0,26.3123,26.3653,26.1886,26.2357,55800.0
2008-05-15 10:15:00,44.54,44.76,44.5,44.76,27100.0,26.2416,26.3712,26.2181,26.3712,27100.0
2008-05-15 10:20:00,44.77,44.85,44.74,44.83,41500.0,26.3771,26.4243,26.3595,26.4125,41500.0
2008-05-15 10:25:00,44.82,44.83,44.7,44.8,26200.0,26.4066,26.4125,26.3359,26.3948,26200.0
2008-05-15 10:30:00,44.78,44.83,44.65,44.68,38400.0,26.383,26.4125,26.3064,26.3241,38400.0
2008-05-15 10:35:00,44.7,44.72,44.6,44.72,15800.0,26.3359,26.3477,26.277,26.3477,15800.0
2008-05-15 10:40:00,44.73,44.82,44.68,44.72,14700.0,26.3536,26.4066,26.3241,26.3477,14700.0
2008-05-15 10:45:00,44.68,44.73,44.62,44.66,33300.0,26.3241,26.3536,26.2888,26.3123,33300.0
2008-05-15 10:50:00,44.67,44.69,44.65,44.68,12300.0,26.3182,26.33,26.3064,26.3241,12300.0
2008-05-15 10:55:00,44.69,44.72,44.63,44.67,29300.0,26.33,26.3477,26.2946,26.3182,29300.0
2008-05-15 11:00:00,44.66,44.74,44.62,44.72,47900.0,26.3123,26.3595,26.2888,26.3477,47900.0
2008-05-15 11:05:00,44.72,44.75,44.69,44.7,50200.0,26.3477,26.3653,26.33,26.3359,50200.0
2008-05-15 11:10:00,44.7,44.72,44.67,44.67,40500.0,26.3359,26.3477,26.3182,26.3182,40500.0
2008-05-15 11:15:00,44.68,44.68,44.51,44.56,37800.0,26.3241,26.3241,26.2239,26.2534,37800.0
2008-05-15 11:20:00,44.56,44.67,44.52,44.62,24400.0,26.2534,26.3182,26.2298,26.2888,24400.0
2008-05-15 11:25:00,44.59,44.65,44.52,44.59,20800.0,26.2711,26.3064,26.2298,26.2711,20800.0
2008-05-15 11:30:00,44.6,44.66,44.54,44.66,23200.0,26.277,26.3123,26.2416,26.3123,23200.0
2008-05-15 11:35:00,44.65,44.68,44.58,44.61,18400.0,26.3064,26.3241,26.2652,26.2829,18400.0
2008-05-15 11:40:00,44.62,44.67,44.56,44.59,39500.0,26.2888,26.3182,26.2534,26.2711,39500.0
2008-05-15 11:45:00,44.59,44.68,44.58,44.64,19400.0,26.2711,26.3241,26.2652,26.3005,19400.0
2008-05-15 11:50:00,44.63,44.68,44.54,44.65,40700.0,26.2946,26.3241,26.2416,26.3064,40700.0
2008-05-15 11:55:00,44.64,44.72,44.64,44.67,36500.0,26.3005,26.3477,26.3005,26.3182,36500.0
2008-05-15 12:00:00,44.67,44.79,44.64,44.78,92700.0,26.3182,26.3889,26.3005,26.383,92700.0
2008-05-15 12:05:00,44.78,44.84,44.77,44.82,112800.0,26.383,26.4184,26.3771,26.4066,112800.0
2008-05-15 12:10:00,44.82,44.84,44.72,44.83,35000.0,26.4066,26.4184,26.3477,26.4125,35000.0
2008-05-15 12:15:00,44.81,44.81,44.71,44.72,48200.0,26.4007,26.4007,26.3418,26.3477,48200.0
2008-05-15 12:20:00,44.71,44.88,44.71,44.83,71200.0,26.3418,26.4419,26.3418,26.4125,71200.0
2008-05-15 12:25:00,44.83,44.94,44.77,44.92,63800.0,26.4125,26.4773,26.3771,26.4655,63800.0
2008-05-15 12:30:00,44.92,44.99,44.85,44.88,101600.0,26.4655,26.5067,26.4243,26.4419,101600.0
2008-05-15 12:35:00,44.9,45.0,44.9,45.0,106600.0,26.4537,26.5126,26.4537,26.5126,106600.0
2008-05-15 12:40:00,45.0,45.12,44.96,44.97,89500.0,26.5126,26.5833,26.4891,26.495,89500.0
2008-05-15 12:45:00,44.97,45.01,44.94,44.98,35400.0,26.495,26.5185,26.4773,26.5009,35400.0
2008-05-15 12:50:00,44.97,45.01,44.91,44.98,71400.0,26.495,26.5185,26.4596,26.5009,71400.0
2008-05-15 12:55:00,44.97,45.01,44.96,44.98,70500.0,26.495,26.5185,26.4891,26.5009,70500.0
2008-05-15 13:00:00,44.96,45.1,44.93,45.09,60400.0,26.4891,26.5716,26.4714,26.5657,60400.0
2008-05-15 13:05:00,45.09,45.2,45.04,45.05,65900.0,26.5657,26.6305,26.5362,26.5421,65900.0
2008-05-15 13:10:00,45.03,45.19,45.01,45.18,87300.0,26.5303,26.6246,26.5185,26.6187,87300.0
2008-05-15 13:15:00,45.18,45.18,45.05,45.06,35900.0,26.6187,26.6187,26.5421,26.548,35900.0
2008-05-15 13:20:00,45.05,45.23,45.03,45.21,53100.0,26.5421,26.6481,26.5303,26.6364,53100.0
2008-05-15 13:25:00,45.21,45.24,45.1,45.14,62100.0,26.6364,26.654,26.5716,26.5951,62100.0
2008-05-15 13:30:00,45.14,45.17,45.08,45.08,69300.0,26.5951,26.6128,26.5598,26.5598,69300.0
2008-05-15 13:35:00,45.1,45.1,44.99,45.01,73800.0,26.5716,26.5716,26.5067,26.5185,73800.0
2008-05-15 13:40:00,45.02,45.02,44.9,44.92,75000.0,26.5244,26.5244,26.4537,26.4655,75000.0
2008-05-15 13:45:00,44.93,44.97,44.89,44.95,57300.0,26.4714,26.495,26.4478,26.4832,57300.0
2008-05-15 13:50:00,44.95,44.95,44.76,44.76,53000.0,26.4832,26.4832,26.3712,26.3712,53000.0
2008-05-15 13:55:00,44.75,44.87,44.73,44.84,38300.0,26.3653,26.436,26.3536,26.4184,38300.0
2008-05-15 14:00:00,44.84,44.88,44.8,44.85,26200.0,26.4184,26.4419,26.3948,26.4243,26200.0
2008-05-15 14:05:00,44.85,44.95,44.84,44.94,50700.0,26.4243,26.4832,26.4184,26.4773,50700.0
2008-05-15 14:10:00,44.94,45.0,44.88,44.95,46100.0,26.4773,26.5126,26.4419,26.4832,46100.0
2008-05-15 14:15:00,44.95,44.97,44.86,44.86,21000.0,26.4832,26.495,26.4302,26.4302,21000.0
2008-05-15 14:20:00,44.87,44.98,44.87,44.89,28600.0,26.436,26.5009,26.436,26.4478,28600.0
2008-05-15 14:25:00,44.87,44.91,44.72,44.76,62600.0,26.436,26.4596,26.3477,26.3712,62600.0
2008-05-15 14:30:00,44.75,44.91,44.74,44.86,37800.0,26.3653,26.4596,26.3595,26.4302,37800.0
2008-05-15 14:35:00,44.84,44.85,44.76,44.82,31900.0,26.4184,26.4243,26.3712,26.4066,31900.0
2008-05-15 14:40:00,44.82,44.86,44.78,44.85,32600.0,26.4066,26.4302,26.383,26.4243,32600.0
2008-05-15 14:45:00,44.84,44.85,44.76,44.81,40600.0,26.4184,26.4243,26.3712,26.4007,40600.0
2008-05-15 14:50:00,44.81,44.94,44.81,44.93,40500.0,26.4007,26.4773,26.4007,26.4714,40500.0
2008-05-15 14:55:00,44.91,44.95,44.82,44.83,31800.0,26.4596,26.4832,26.4066,26.4125,31800.0
2008-05-15 15:00:00,44.83,44.89,44.8,44.87,55200.0,26.4125,26.4478,26.3948,26.436,55200.0
2008-05-15 15:05:00,44.87,44.95,44.82,44.92,44100.0,26.436,26.4832,26.4066,26.4655,44100.0
2008-05-15 15:10:00,44.93,44.96,44.89,44.91,40300.0,26.4714,26.4891,26.4478,26.4596,40300.0
2008-05-15 15:15:00,44.89,45.07,44.87,45.05,50900.0,26.4478,26.5539,26.436,26.5421,50900.0
2008-05-15 15:20:00,45.05,45.05,44.9,44.91,39600.0,26.5421,26.5421,26.4537,26.4596,39600.0
2008-05-15 15:25:00,44.91,45.06,44.9,45.03,79300.0,26.4596,26.548,26.4537,26.5303,79300.0
2008-05-15 15:30:00,45.04,45.04,44.94,44.97,78300.0,26.5362,26.5362,26.4773,26.495,78300.0
2008-05-15 15:35:00,44.97,45.14,44.95,45.14,73600.0,26.495,26.5951,26.4832,26.5951,73600.0
2008-05-15 15:40:00,45.14,45.29,45.14,45.26,159500.0,26.5951,26.6835,26.5951,26.6658,159500.0
2008-05-15 15:45:00,45.25,45.32,45.25,45.31,132600.0,26.6599,26.7012,26.6599,26.6953,132600.0
2008-05-15 15:50:00,45.3,45.37,45.28,45.28,155800.0,26.6894,26.7306,26.6776,26.6776,155800.0
2008-05-15 15:55:00,45.28,45.35,45.1,45.28,250000.0,26.6776,26.7188,26.5716,26.6776,250000.0
2008-05-16 09:30:00,45.42,45.42,45.03,45.12,390100.0,26.7601,26.7601,26.5303,26.5833,390100.0
2008-05-16 09:35:00,45.12,45.18,44.95,44.95,84700.0,26.5833,26.6187,26.4832,26.4832,84700.0
2008-05-16 09:40:00,44.95,44.95,44.65,44.8,103900.0,26.4832,26.4832,26.3064,26.3948,103900.0
2008-05-16 09:45:00,44.81,45.25,44.65,45.13,102200.0,26.4007,26.6599,26.3064,26.5892,102200.0
2008-05-16 09:50:00,45.15,45.15,44.81,44.91,52000.0,26.601,26.601,26.4007,26.4596,52000.0
2008-05-16 09:55:00,44.9,44.9,44.68,44.76,44500.0,26.4537,26.4537,26.3241,26.3712,44500.0
2008-05-16 10:00:00,44.73,44.73,44.64,44.66,66000.0,26.3536,26.3536,26.3005,26.3123,66000.0
2008-05-16 10:05:00,44.67,44.71,44.53,44.57,76600.0,26.3182,26.3418,26.2357,26.2593,76600.0
2008-05-16 10:10:00,44.56,44.56,44.34,44.49,54200.0,26.2534,26.2534,26.1238,26.2122,54200.0
2008-05-16 10:15:00,44.49,44.6,44.49,44.59,36100.0,26.2122,26.277,26.2122,26.2711,36100.0
2008-05-16 10:20:00,44.62,44.64,44.35,44.56,41300.0,26.2888,26.3005,26.1297,26.2534,41300.0
2008-05-16 10:25:00,44.56,44.8,44.5,44.78,62100.0,26.2534,26.3948,26.2181,26.383,62100.0
2008-05-16 10:30:00,44.79,44.85,44.49,44.54,52800.0,26.3889,26.4243,26.2122,26.2416,52800.0
2008-05-16 10:35:00,44.56,44.72,44.48,44.72,41100.0,26.2534,26.3477,26.2063,26.3477,41100.0
2008-05-16 10:40:00,44.73,44.82,44.62,44.7,44400.0,26.3536,26.4066,26.2888,26.3359,44400.0
2008-05-16 10:45:00,44.7,44.8,44.68,44.69,44400.0,26.3359,26.3948,26.3241,26.33,44400.0
2008-05-16 10:50:00,44.69,44.7,44.44,44.45,36800.0,26.33,26.3359,26.1827,26.1886,36800.0
2008-05-16 10:55:00,44.49,44.54,44.41,44.42,43100.0,26.2122,26.2416,26.165,26.1709,43100.0
2008-05-16 11:00:00,44.42,44.55,44.33,44.44,43000.0,26.1709,26.2475,26.1179,26.1827,43000.0
2008-05-16 11:05:00,44.42,44.54,44.37,44.47,35500.0,26.1709,26.2416,26.1415,26.2004,35500.0
2008-05-16 11:10:00,44.47,44.51,44.36,44.36,54100.0,26.2004,26.2239,26.1356,26.1356,54100.0
2008-05-16 11:15:00,44.35,44.43,44.32,44.41,22300.0,26.1297,26.1768,26.112,26.165,22300.0
2008-05-16 11:20:00,44.41,44.43,44.25,44.25,38500.0,26.165,26.1768,26.0708,26.0708,38500.0
2008-05-16 11:25:00,44.26,44.36,44.25,44.35,39500.0,26.0767,26.1356,26.0708,26.1297,39500.0
2008-05-16 11:30:00,44.35,44.4,44.31,44.37,19300.0,26.1297,26.1591,26.1061,26.1415,19300.0
2008-05-16 11:35:00,44.36,44.38,44.26,44.27,24700.0,26.1356,26.1474,26.0767,26.0825,24700.0
2008-05-16 11:40:00,44.27,44.3,44.24,44.27,36900.0,26.0825,26.1002,26.0649,26.0825,36900.0
2008-05-16 11:45:00,44.28,44.4,44.23,44.39,48200.0,26.0884,26.1591,26.059,26.1532,48200.0
2008-05-16 11:50:00,44.39,44.45,44.35,44.45,42900.0,26.1532,26.1886,26.1297,26.1886,42900.0
2008-05-16 11:55:00,44.45,44.6,44.45,44.5,37500.0,26.1886,26.277,26.1886,26.2181,37500.0
2008-05-16 12:00:00,44.49,44.49,44.38,44.44,28400.0,26.2122,26.2122,26.1474,26.1827,28400.0
2008-05-16 12:05:00,44.43,44.47,44.4,44.44,16000.0,26.1768,26.2004,26.1591,26.1827,16000.0
2008-05-16 12:10:00,44.46,44.57,44.44,44.55,36000.0,26.1945,26.2593,26.1827,26.2475,36000.0
2008-05-16 12:15:00,44.55,44.57,44.48,44.56,16300.0,26.2475,26.2593,26.2063,26.2534,16300.0
2008-05-16 12:20:00,44.57,44.57,44.46,44.56,44900.0,26.2593,26.2593,26.1945,26.2534,44900.0
2008-05-16 12:25:00,44.56,44.65,44.56,44.65,36700.0,26.2534,26.3064,26.2534,26.3064,36700.0
2008-05-16 12:30:00,44.65,44.7,44.54,44.65,89100.0,26.3064,26.3359,26.2416,26.3064,89100.0
2008-05-16 12:35:00,44.67,44.73,44.64,44.72,49100.0,26.3182,26.3536,26.3005,26.3477,49100.0
2008-05-16 12:40:00,44.71,44.71,44.68,44.71,19700.0,26.3418,26.3418,26.3241,26.3418,19700.0
2008-05-16 12:45:00,44.71,44.74,44.68,44.69,34900.0,26.3418,26.3595,26.3241,26.33,34900.0
2008-05-16 12:50:00,44.7,44.75,44.68,44.75,27600.0,26.3359,26.3653,26.3241,26.3653,27600.0
2008-05-16 12:55:00,44.74,44.79,44.73,44.73,17700.0,26.3595,26.3889,26.3536,26.3536,17700.0
2008-05-16 13:00:00,44.73,44.79,44.72,44.79,20900.0,26.3536,26.3889,26.3477,26.3889,20900.0
2008-05-16 13:05:00,44.79,44.83,44.78,44.83,20400.0,26.3889,26.4125,26.383,26.4125,20400.0
2008-05-16 13:10:00,44.83,44.88,44.73,44.84,44300.0,26.4125,26.4419,26.3536,26.4184,44300.0
2008-05-16 13:15:00,44.85,44.85,44.75,44.77,19500.0,26.4243,26.4243,26.3653,26.3771,19500.0
2008-05-16 13:20:00,44.79,44.85,44.76,44.83,28400.0,26.3889,26.4243,26.3712,26.4125,28400.0
2008-05-16 13:25:00,44.83,44.85,44.74,44.78,29400.0,26.4125,26.4243,26.3595,26.383,29400.0
2008-05-16 13:30:00,44.78,44.78,44.67,44.72,20000.0,26.383,26.383,26.3182,26.3477,20000.0
2008-05-16 13:35:00,44.7,44.7,44.65,44.66,41200.0,26.3359,26.3359,26.3064,26.3123,41200.0
2008-05-16 13:40:00,44.66,44.71,44.65,44.7,26000.0,26.3123,26.3418,26.3064,26.3359,26000.0
2008-05-16 13:45:00,44.68,44.71,44.67,44.68,20600.0,26.3241,26.3418,26.3182,26.3241,20600.0
2008-05-16 13:50:00,44.67,44.7,44.66,44.7,43700.0,26.3182,26.3359,26.3123,26.3359,43700.0
2008-05-16 13:55:00,44.7,44.77,44.69,44.7,43500.0,26.3359,26.3771,26.33,26.3359,43500.0
2008-05-16 14:00:00,44.7,44.75,44.63,44.68,29800.0,26.3359,26.3653,26.2946,26.3241,29800.0
2008-05-16 14:05:00,44.68,44.73,44.64,44.73,41800.0,26.3241,26.3536,26.3005,26.3536,41800.0
2008-05-16 14:10:00,44.74,44.77,44.67,44.77,41800.0,26.3595,26.3771,26.3182,26.3771,41800.0
2008-05-16 14:15:00,44.75,44.79,44.68,44.73,28600.0,26.3653,26.3889,26.3241,26.3536,28600.0
2008-05-16 14:20:00,44.74,44.78,44.71,44.72,20600.0,26.3595,26.383,26.3418,26.3477,20600.0
2008-05-16 14:25:00,44.71,44.78,44.69,44.72,40400.0,26.3418,26.383,26.33,26.3477,40400.0
2008-05-16 14:30:00,44.72,44.74,44.65,44.69,73500.0,26.3477,26.3595,26.3064,26.33,73500.0
2008-05-16 14:35:00,44.69,44.74,44.68,44.71,31900.0,26.33,26.3595,26.3241,26.3418,31900.0
2008-05-16 14:40:00,44.7,44.78,44.68,44.78,40200.0,26.3359,26.383,26.3241,26.383,40200.0
2008-05-16 14:45:00,44.77,44.84,44.77,44.83,44800.0,26.3771,26.4184,26.3771,26.4125,44800.0
2008-05-16 14:50:00,44.84,44.97,44.82,44.96,94700.0,26.4184,26.495,26.4066,26.4891,94700.0
2008-05-16 14:55:00,44.96,45.03,44.94,45.0,85500.0,26.4891,26.5303,26.4773,26.5126,85500.0
2008-05-16 15:00:00,45.0,45.0,44.85,44.89,53700.0,26.5126,26.5126,26.4243,26.4478,53700.0
2008-05-16 15:05:00,44.89,45.0,44.89,45.0,66800.0,26.4478,26.5126,26.4478,26.5126,66800.0
2008-05-16 15:10:00,45.0,45.08,44.99,45.02,80900.0,26.5126,26.5598,26.5067,26.5244,80900.0
2008-05-16 15:15:00,45.03,45.09,45.01,45.09,83300.0,26.5303,26.5657,26.5185,26.5657,83300.0
2008-05-16 15:20:00,45.08,45.09,44.98,45.04,79800.0,26.5598,26.5657,26.5009,26.5362,79800.0
2008-05-16 15:25:00,45.03,45.09,44.97,45.05,119400.0,26.5303,26.5657,26.495,26.5421,119400.0
2008-05-16 15:30:00,45.04,45.06,44.97,45.04,66600.0,26.5362,26.548,26.495,26.5362,66600.0
2008-05-16 15:35:00,45.04,45.12,45.04,45.11,84600.0,26.5362,26.5833,26.5362,26.5774,84600.0
2008-05-16 15:40:00,45.11,45.22,45.11,45.15,192300.0,26.5774,26.6423,26.5774,26.601,192300.0
2008-05-16 15:45:00,45.13,45.14,45.0,45.04,124300.0,26.5892,26.5951,26.5126,26.5362,124300.0
2008-05-16 15:50:00,45.05,45.05,44.94,44.97,209800.0,26.5421,26.5421,26.4773,26.495,209800.0
2008-05-16 15:55:00,44.96,45.07,44.95,45.06,165800.0,26.4891,26.5539,26.4832,26.548,165800.0
2008-05-19 09:30:00,45.0,45.0,44.78,44.83,29100.0,26.5126,26.5126,26.383,26.4125,29100.0
2008-05-19 09:35:00,44.84,44.85,44.51,44.52,35400.0,26.4184,26.4243,26.2239,26.2298,35400.0
2008-05-19 09:40:00,44.52,44.88,44.37,44.67,71000.0,26.2298,26.4419,26.1415,26.3182,71000.0
2008-05-19 09:45:00,44.66,44.72,44.4,44.62,75900.0,26.3123,26.3477,26.1591,26.2888,75900.0
2008-05-19 09:50:00,44.62,44.84,44.5,44.66,74600.0,26.2888,26.4184,26.2181,26.3123,74600.0
2008-05-19 09:55:00,44.67,44.71,44.47,44.71,56600.0,26.3182,26.3418,26.2004,26.3418,56600.0
2008-05-19 10:00:00,44.71,44.74,44.47,44.66,58700.0,26.3418,26.3595,26.2004,26.3123,58700.0
2008-05-19 10:05:00,44.67,44.73,44.57,44.73,41800.0,26.3182,26.3536,26.2593,26.3536,41800.0
2008-05-19 10:10:00,44.75,44.76,44.51,44.63,50500.0,26.3653,26.3712,26.2239,26.2946,50500.0
2008-05-19 10:15:00,44.62,44.67,44.5,44.58,52100.0,26.2888,26.3182,26.2181,26.2652,52100.0
2008-05-19 10:20:00,44.59,44.63,44.45,44.57,33900.0,26.2711,26.2946,26.1886,26.2593,33900.0
2008-05-19 10:25:00,44.58,44.67,44.54,44.64,34800.0,26.2652,26.3182,26.2416,26.3005,34800.0
2008-05-19 10:30:00,44.64,44.72,44.63,44.64,29000.0,26.3005,26.3477,26.2946,26.3005,29000.0
2008-05-19 10:35:00,44.65,44.88,44.65,44.8,35500.0,26.3064,26.4419,26.3064,26.3948,35500.0
2008-05-19 10:40:00,44.78,44.79,44.46,44.48,81700.0,26.383,26.3889,26.1945,26.2063,81700.0
2008-05-19 10:45:00,44.5,44.55,44.5,44.52,43900.0,26.2181,26.2475,26.2181,26.2298,43900.0
2008-05-19 10:50:00,44.53,44.66,44.49,44.62,40200.0,26.2357,26.3123,26.2122,26.2888,40200.0
2008-05-19 10:55:00,44.62,44.68,44.57,44.62,24900.0,26.2888,26.3241,26.2593,26.2888,24900.0
2008-05-19 11:00:00,44.63,44.69,44.49,44.51,62300.0,26.2946,26.33,26.2122,26.2239,62300.0
2008-05-19 11:05:00,44.51,44.55,44.42,44.44,36600.0,26.2239,26.2475,26.1709,26.1827,36600.0
2008-05-19 11:10:00,44.44,44.58,44.43,44.56,29800.0,26.1827,26.2652,26.1768,26.2534,29800.0
2008-05-19 11:15:00,44.56,44.83,44.55,44.79,71000.0,26.2534,26.4125,26.2475,26.3889,71000.0
2008-05-19 11:20:00,44.79,44.85,44.74,44.85,30900.0,26.3889,26.4243,26.3595,26.4243,30900.0
2008-05-19 11:25:00,44.84,44.91,44.78,44.8,39000.0,26.4184,26.4596,26.383,26.3948,39000.0
2008-05-19 11:30:00,44.8,44.83,44.78,44.81,15500.0,26.3948,26.4125,26.383,26.4007,15500.0
2008-05-19 11:35:00,44.81,44.86,44.78,44.86,28800.0,26.4007,26.4302,26.383,26.4302,28800.0
2008-05-19 11:40:00,44.85,44.93,44.82,44.89,20000.0,26.4243,26.4714,26.4066,26.4478,20000.0
2008-05-19 11:45:00,44.91,44.99,44.85,44.95,34500.0,26.4596,26.5067,26.4243,26.4832,34500.0
2008-05-19 11:50:00,44.96,45.01,44.93,44.95,66600.0,26.4891,26.5185,26.4714,26.4832,66600.0
2008-05-19 11:55:00,44.95,44.95,44.83,44.88,24800.0,26.4832,26.4832,26.4125,26.4419,24800.0
2008-05-19 12:00:00,44.88,44.89,44.77,44.82,34100.0,26.4419,26.4478,26.3771,26.4066,34100.0
2008-05-19 12:05:00,44.82,44.82,44.71,44.78,42900.0,26.4066,26.4066,26.3418,26.383,42900.0
2008-05-19 12:10:00,44.79,44.84,44.75,44.75,27500.0,26.3889,26.4184,26.3653,26.3653,27500.0
2008-05-19 12:15:00,44.76,44.84,44.72,44.73,26700.0,26.3712,26.4184,26.3477,26.3536,26700.0
2008-05-19 12:20:00,44.73,44.78,44.69,44.75,36400.0,26.3536,26.383,26.33,26.3653,36400.0
2008-05-19 12:25:00,44.75,44.75,44.67,44.68,26100.0,26.3653,26.3653,26.3182,26.3241,26100.0
2008-05-19 12:30:00,44.69,44.8,44.69,44.75,28400.0,26.33,26.3948,26.33,26.3653,28400.0
2008-05-19 12:35:00,44.77,44.79,44.65,44.66,34800.0,26.3771,26.3889,26.3064,26.3123,34800.0
2008-05-19 12:40:00,44.67,44.74,44.65,44.7,16500.0,26.3182,26.3595,26.3064,26.3359,16500.0
2008-05-19 12:45:00,44.7,44.72,44.61,44.62,29300.0,26.3359,26.3477,26.2829,26.2888,29300.0
2008-05-19 12:50:00,44.63,44.64,44.6,44.63,23100.0,26.2946,26.3005,26.277,26.2946,23100.0
2008-05-19 12:55:00,44.63,44.63,44.57,44.63,21100.0,26.2946,26.2946,26.2593,26.2946,21100.0
2008-05-19 13:00:00,44.63,44.73,44.63,44.72,21800.0,26.2946,26.3536,26.2946,26.3477,21800.0
2008-05-19 13:05:00,44.71,44.74,44.69,44.69,23300.0,26.3418,26.3595,26.33,26.33,23300.0
2008-05-19 13:10:00,44.69,44.71,44.55,44.56,38500.0,26.33,26.3418,26.2475,26.2534,38500.0
2008-05-19 13:15:00,44.57,44.66,44.49,44.66,54300.0,26.2593,26.3123,26.2122,26.3123,54300.0
2008-05-19 13:20:00,44.66,44.69,44.64,44.69,19100.0,26.3123,26.33,26.3005,26.33,19100.0
2008-05-19 13:25:00,44.67,44.89,44.67,44.89,43200.0,26.3182,26.4478,26.3182,26.4478,43200.0
2008-05-19 13:30:00,44.88,44.92,44.73,44.73,40200.0,26.4419,26.4655,26.3536,26.3536,40200.0
2008-05-19 13:35:00,44.73,44.77,44.73,44.75,14300.0,26.3536,26.3771,26.3536,26.3653,14300.0
2008-05-19 13:40:00,44.75,44.79,44.69,44.72,40000.0,26.3653,26.3889,26.33,26.3477,40000.0
2008-05-19 13:45:00,44.73,44.79,44.71,44.77,35700.0,26.3536,26.3889,26.3418,26.3771,35700.0
2008-05-19 13:50:00,44.77,44.84,44.74,44.84,35500.0,26.3771,26.4184,26.3595,26.4184,35500.0
2008-05-19 13:55:00,44.84,44.85,44.58,44.64,95600.0,26.4184,26.4243,26.2652,26.3005,95600.0
2008-05-19 14:00:00,44.65,44.66,44.54,44.58,49100.0,26.3064,26.3123,26.2416,26.2652,49100.0
2008-05-19 14:05:00,44.58,44.64,44.54,44.57,38200.0,26.2652,26.3005,26.2416,26.2593,38200.0
2008-05-19 14:10:00,44.56,44.56,44.42,44.43,72800.0,26.2534,26.2534,26.1709,26.1768,72800.0
2008-05-19 14:15:00,44.43,44.43,44.22,44.36,131600.0,26.1768,26.1768,26.0531,26.1356,131600.0
2008-05-19 14:20:00,44.36,44.42,44.29,44.3,99900.0,26.1356,26.1709,26.0943,26.1002,99900.0
2008-05-19 14:25:00,44.3,44.35,44.09,44.17,126400.0,26.1002,26.1297,25.9765,26.0236,126400.0
2008-05-19 14:30:00,44.19,44.29,44.13,44.13,68700.0,26.0354,26.0943,26.0001,26.0001,68700.0
2008-05-19 14:35:00,44.13,44.23,44.12,44.22,80600.0,26.0001,26.059,25.9942,26.0531,80600.0
2008-05-19 14:40:00,44.22,44.27,44.15,44.2,41500.0,26.0531,26.0825,26.0118,26.0413,41500.0
2008-05-19 14:45:00,44.19,44.29,44.16,44.17,53800.0,26.0354,26.0943,26.0177,26.0236,53800.0
2008-05-19 14:50:00,44.16,44.31,44.15,44.29,61200.0,26.0177,26.1061,26.0118,26.0943,61200.0
2008-05-19 14:55:00,44.29,44.33,44.21,44.22,48700.0,26.0943,26.1179,26.0472,26.0531,48700.0
2008-05-19 15:00:00,44.24,44.3,44.2,44.22,34800.0,26.0649,26.1002,26.0413,26.0531,34800.0
2008-05-19 15:05:00,44.22,44.26,44.19,44.26,26400.0,26.0531,26.0767,26.0354,26.0767,26400.0
2008-05-19 15:10:00,44.26,44.36,44.23,44.27,41400.0,26.0767,26.1356,26.059,26.0825,41400.0
2008-05-19 15:15:00,44.25,44.29,44.2,44.27,34800.0,26.0708,26.0943,26.0413,26.0825,34800.0
2008-05-19 15:20:00,44.27,44.34,44.24,44.28,39000.0,26.0825,26.1238,26.0649,26.0884,39000.0
2008-05-19 15:25:00,44.28,44.29,44.23,44.26,48100.0,26.0884,26.0943,26.059,26.0767,48100.0
2008-05-19 15:30:00,44.26,44.28,44.07,44.12,70700.0,26.0767,26.0884,25.9647,25.9942,70700.0
2008-05-19 15:35:00,44.13,44.14,43.93,43.94,87300.0,26.0001,26.006,25.8822,25.8881,87300.0
2008-05-19 15:40:00,43.93,44.07,43.91,44.06,117200.0,25.8822,25.9647,25.8704,25.9588,117200.0
2008-05-19 15:45:00,44.07,44.09,43.99,44.03,100100.0,25.9647,25.9765,25.9176,25.9411,100100.0
2008-05-19 15:50:00,44.03,44.14,44.0,44.13,89400.0,25.9411,26.006,25.9235,26.0001,89400.0
2008-05-19 15:55:00,44.13,44.18,43.95,44.09,190800.0,26.0001,26.0295,25.894,25.9765,190800.0
2008-05-20 09:30:00,43.93,43.96,43.7,43.74,79700.0,25.8822,25.8999,25.7467,25.7703,79700.0
2008-05-20 09:35:00,43.71,43.8,43.58,43.75,79400.0,25.7526,25.8056,25.676,25.7762,79400.0
2008-05-20 09:40:00,43.74,43.74,43.5,43.58,86200.0,25.7703,25.7703,25.6289,25.676,86200.0
2008-05-20 09:45:00,43.59,43.74,43.58,43.74,93800.0,25.6819,25.7703,25.676,25.7703,93800.0
2008-05-20 09:50:00,43.74,43.78,43.61,43.61,62600.0,25.7703,25.7939,25.6937,25.6937,62600.0
2008-05-20 09:55:00,43.62,43.65,43.45,43.45,213200.0,25.6996,25.7173,25.5994,25.5994,213200.0
2008-05-20 10:00:00,43.46,43.51,43.25,43.26,108300.0,25.6053,25.6348,25.4816,25.4875,108300.0
2008-05-20 10:05:00,43.25,43.32,43.23,43.31,125700.0,25.4816,25.5228,25.4698,25.5169,125700.0
2008-05-20 10:10:00,43.3,43.37,43.18,43.33,71000.0,25.511,25.5523,25.4403,25.5287,71000.0
2008-05-20 10:15:00,43.34,43.37,43.21,43.24,66600.0,25.5346,25.5523,25.458,25.4757,66600.0
2008-05-20 10:20:00,43.25,43.32,43.18,43.32,72500.0,25.4816,25.5228,25.4403,25.5228,72500.0
2008-05-20 10:25:00,43.33,43.44,43.3,43.3,47900.0,25.5287,25.5935,25.511,25.511,47900.0
2008-05-20 10:30:00,43.32,43.32,43.2,43.22,97900.0,25.5228,25.5228,25.4521,25.4639,97900.0
2008-05-20 10:35:00,43.24,43.31,43.13,43.2,63800.0,25.4757,25.5169,25.4109,25.4521,63800.0
2008-05-20 10:40:00,43.2,43.3,43.2,43.28,37300.0,25.4521,25.511,25.4521,25.4993,37300.0
2008-05-20 10:45:00,43.29,43.3,43.09,43.14,47800.0,25.5052,25.511,25.3873,25.4168,47800.0
2008-05-20 10:50:00,43.15,43.19,42.98,42.99,90100.0,25.4227,25.4462,25.3225,25.3284,90100.0
2008-05-20 10:55:00,43.0,43.03,42.94,43.0,89900.0,25.3343,25.352,25.2989,25.3343,89900.0
2008-05-20 11:00:00,43.0,43.12,42.91,42.92,154000.0,25.3343,25.405,25.2813,25.2872,154000.0
2008-05-20 11:05:00,42.94,43.09,42.86,42.92,133300.0,25.2989,25.3873,25.2518,25.2872,133300.0
2008-05-20 11:10:00,42.92,43.03,42.88,43.02,61600.0,25.2872,25.352,25.2636,25.3461,61600.0
2008-05-20 11:15:00,43.02,43.08,43.02,43.07,19300.0,25.3461,25.3814,25.3461,25.3755,19300.0
2008-05-20 11:20:00,43.07,43.16,43.04,43.1,43500.0,25.3755,25.4286,25.3579,25.3932,43500.0
2008-05-20 11:25:00,43.13,43.18,43.1,43.16,39700.0,25.4109,25.4403,25.3932,25.4286,39700.0
2008-05-20 11:30:00,43.16,43.2,43.08,43.11,27900.0,25.4286,25.4521,25.3814,25.3991,27900.0
2008-05-20 11:35:00,43.14,43.18,43.06,43.1,46300.0,25.4168,25.4403,25.3696,25.3932,46300.0
2008-05-20 11:40:00,43.1,43.17,43.06,43.08,34300.0,25.3932,25.4345,25.3696,25.3814,34300.0
2008-05-20 11:45:00,43.1,43.15,43.01,43.03,34700.0,25.3932,25.4227,25.3402,25.352,34700.0
2008-05-20 11:50:00,43.04,43.09,43.0,43.07,35700.0,25.3579,25.3873,25.3343,25.3755,35700.0
2008-05-20 11:55:00,43.07,43.2,43.07,43.2,41700.0,25.3755,25.4521,25.3755,25.4521,41700.0
2008-05-20 12:00:00,43.2,43.33,43.18,43.3,61800.0,25.4521,25.5287,25.4403,25.511,61800.0
2008-05-20 12:05:00,43.3,43.38,43.3,43.37,33100.0,25.511,25.5582,25.511,25.5523,33100.0
2008-05-20 12:10:00,43.36,43.41,43.31,43.33,31200.0,25.5464,25.5759,25.5169,25.5287,31200.0
2008-05-20 12:15:00,43.33,43.37,43.31,43.32,33600.0,25.5287,25.5523,25.5169,25.5228,33600.0
2008-05-20 12:20:00,43.33,43.45,43.3,43.43,41400.0,25.5287,25.5994,25.511,25.5876,41400.0
2008-05-20 12:25:00,43.43,43.43,43.33,43.39,34800.0,25.5876,25.5876,25.5287,25.5641,34800.0
2008-05-20 12:30:00,43.4,43.42,43.37,43.38,11900.0,25.57,25.5818,25.5523,25.5582,11900.0
2008-05-20 12:35:00,43.39,43.44,43.33,43.38,48200.0,25.5641,25.5935,25.5287,25.5582,48200.0
2008-05-20 12:40:00,43.38,43.44,43.35,43.4,53900.0,25.5582,25.5935,25.5405,25.57,53900.0
2008-05-20 12:45:00,43.4,43.41,43.32,43.33,20800.0,25.57,25.5759,25.5228,25.5287,20800.0
2008-05-20 12:50:00,43.34,43.36,43.27,43.27,29800.0,25.5346,25.5464,25.4934,25.4934,29800.0
2008-05-20 12:55:00,43.28,43.35,43.28,43.33,78400.0,25.4993,25.5405,25.4993,25.5287,78400.0
2008-05-20 13:00:00,43.33,43.33,43.26,43.3,27800.0,25.5287,25.5287,25.4875,25.511,27800.0
2008-05-20 13:05:00,43.28,43.37,43.25,43.27,71500.0,25.4993,25.5523,25.4816,25.4934,71500.0
2008-05-20 13:10:00,43.28,43.33,43.27,43.29,36200.0,25.4993,25.5287,25.4934,25.5052,36200.0
2008-05-20 13:15:00,43.28,43.33,43.26,43.33,64400.0,25.4993,25.5287,25.4875,25.5287,64400.0
2008-05-20 13:20:00,43.32,43.33,43.24,43.3,51800.0,25.5228,25.5287,25.4757,25.511,51800.0
2008-05-20 13:25:00,43.3,43.34,43.23,43.28,34400.0,25.511,25.5346,25.4698,25.4993,34400.0
2008-05-20 13:30:00,43.27,43.32,43.25,43.3,41700.0,25.4934,25.5228,25.4816,25.511,41700.0
2008-05-20 13:35:00,43.31,43.33,43.24,43.28,45600.0,25.5169,25.5287,25.4757,25.4993,45600.0
2008-05-20 13:40:00,43.27,43.3,43.21,43.3,66600.0,25.4934,25.511,25.458,25.511,66600.0
2008-05-20 13:45:00,43.3,43.35,43.26,43.33,48100.0,25.511,25.5405,25.4875,25.5287,48100.0
2008-05-20 13:50:00,43.32,43.35,43.26,43.27,38400.0,25.5228,25.5405,25.4875,25.4934,38400.0
2008-05-20 13:55:00,43.27,43.3,43.2,43.27,99100.0,25.4934,25.511,25.4521,25.4934,99100.0
2008-05-20 14:00:00,43.27,43.32,43.25,43.29,32700.0,25.4934,25.5228,25.4816,25.5052,32700.0
2008-05-20 14:05:00,43.28,43.31,43.25,43.28,39300.0,25.4993,25.5169,25.4816,25.4993,39300.0
2008-05-20 14:10:00,43.28,43.28,43.22,43.26,87700.0,25.4993,25.4993,25.4639,25.4875,87700.0
2008-05-20 14:15:00,43.24,43.28,43.23,43.28,115900.0,25.4757,25.4993,25.4698,25.4993,115900.0
2008-05-20 14:20:00,43.27,43.3,43.25,43.27,88200.0,25.4934,25.511,25.4816,25.4934,88200.0
2008-05-20 14:25:00,43.27,43.27,43.11,43.13,63600.0,25.4934,25.4934,25.3991,25.4109,63600.0
2008-05-20 14:30:00,43.14,43.25,43.12,43.25,46100.0,25.4168,25.4816,25.405,25.4816,46100.0
2008-05-20 14:35:00,43.26,43.34,43.26,43.29,25400.0,25.4875,25.5346,25.4875,25.5052,25400.0
2008-05-20 14:40:00,43.3,43.34,43.25,43.3,38000.0,25.511,25.5346,25.4816,25.511,38000.0
2008-05-20 14:45:00,43.31,43.31,43.24,43.25,55900.0,25.5169,25.5169,25.4757,25.4816,55900.0
2008-05-20 14:50:00,43.26,43.31,43.25,43.29,43400.0,25.4875,25.5169,25.4816,25.5052,43400.0
2008-05-20 14:55:00,43.28,43.3,43.26,43.27,51700.0,25.4993,25.511,25.4875,25.4934,51700.0
2008-05-20 15:00:00,43.27,43.41,43.27,43.39,59200.0,25.4934,25.5759,25.4934,25.5641,59200.0
2008-05-20 15:05:00,43.37,43.44,43.34,43.35,43700.0,25.5523,25.5935,25.5346,25.5405,43700.0
2008-05-20 15:10:00,43.37,43.45,43.36,43.38,77700.0,25.5523,25.5994,25.5464,25.5582,77700.0
2008-05-20 15:15:00,43.38,43.45,43.33,43.4,50900.0,25.5582,25.5994,25.5287,25.57,50900.0
2008-05-20 15:20:00,43.4,43.45,43.34,43.39,101400.0,25.57,25.5994,25.5346,25.5641,101400.0
2008-05-20 15:25:00,43.39,43.42,43.37,43.39,51000.0,25.5641,25.5818,25.5523,25.5641,51000.0
2008-05-20 15:30:00,43.4,43.41,43.27,43.28,80000.0,25.57,25.5759,25.4934,25.4993,80000.0
2008-05-20 15:35:00,43.29,43.32,43.25,43.28,82900.0,25.5052,25.5228,25.4816,25.4993,82900.0
2008-05-20 15:40:00,43.27,43.41,43.27,43.32,136200.0,25.4934,25.5759,25.4934,25.5228,136200.0
2008-05-20 15:45:00,43.32,43.4,43.3,43.31,109900.0,25.5228,25.57,25.511,25.5169,109900.0
2008-05-20 15:50:00,43.31,43.47,43.31,43.41,128600.0,25.5169,25.6112,25.5169,25.5759,128600.0
2008-05-20 15:55:00,43.41,43.42,43.33,43.38,103800.0,25.5759,25.5818,25.5287,25.5582,103800.0
2008-05-21 09:30:00,43.35,43.45,43.27,43.27,28300.0,25.5405,25.5994,25.4934,25.4934,28300.0
2008-05-21 09:35:00,43.27,43.5,43.23,43.47,46100.0,25.4934,25.6289,25.4698,25.6112,46100.0
2008-05-21 09:40:00,43.49,43.51,43.23,43.27,70800.0,25.623,25.6348,25.4698,25.4934,70800.0
2008-05-21 09:45:00,43.28,43.36,43.16,43.2,99300.0,25.4993,25.5464,25.4286,25.4521,99300.0
2008-05-21 09:50:00,43.17,43.31,43.15,43.29,84100.0,25.4345,25.5169,25.4227,25.5052,84100.0
2008-05-21 09:55:00,43.27,43.31,43.24,43.28,81600.0,25.4934,25.5169,25.4757,25.4993,81600.0
2008-05-21 10:00:00,43.29,43.56,43.25,43.55,101600.0,25.5052,25.6642,25.4816,25.6583,101600.0
2008-05-21 10:05:00,43.56,43.65,43.26,43.37,98600.0,25.6642,25.7173,25.4875,25.5523,98600.0
2008-05-21 10:10:00,43.37,43.55,43.36,43.39,35300.0,25.5523,25.6583,25.5464,25.5641,35300.0
2008-05-21 10:15:00,43.37,43.58,43.37,43.55,31000.0,25.5523,25.676,25.5523,25.6583,31000.0
2008-05-21 10:20:00,43.55,43.72,43.55,43.67,55900.0,25.6583,25.7585,25.6583,25.729,55900.0
2008-05-21 10:25:00,43.68,43.75,43.6,43.61,47100.0,25.7349,25.7762,25.6878,25.6937,47100.0
2008-05-21 10:30:00,43.6,43.6,43.24,43.51,67000.0,25.6878,25.6878,25.4757,25.6348,67000.0
2008-05-21 10:35:00,43.51,43.51,43.23,43.4,36300.0,25.6348,25.6348,25.4698,25.57,36300.0
2008-05-21 10:40:00,43.41,43.53,43.34,43.34,42900.0,25.5759,25.6466,25.5346,25.5346,42900.0
2008-05-21 10:45:00,43.33,43.34,43.24,43.27,50000.0,25.5287,25.5346,25.4757,25.4934,50000.0
2008-05-21 10:50:00,43.26,43.3,43.2,43.27,53700.0,25.4875,25.511,25.4521,25.4934,53700.0
2008-05-21 10:55:00,43.25,43.26,43.01,43.02,59000.0,25.4816,25.4875,25.3402,25.3461,59000.0
2008-05-21 11:00:00,43.05,43.19,43.05,43.14,71900.0,25.3638,25.4462,25.3638,25.4168,71900.0
2008-05-21 11:05:00,43.15,43.18,43.05,43.08,71700.0,25.4227,25.4403,25.3638,25.3814,71700.0
2008-05-21 11:10:00,43.07,43.17,43.04,43.11,33500.0,25.3755,25.4345,25.3579,25.3991,33500.0
2008-05-21 11:15:00,43.11,43.11,43.03,43.07,50000.0,25.3991,25.3991,25.352,25.3755,50000.0
2008-05-21 11:20:00,43.05,43.19,43.03,43.18,66800.0,25.3638,25.4462,25.352,25.4403,66800.0
2008-05-21 11:25:00,43.16,43.3,43.16,43.26,26900.0,25.4286,25.511,25.4286,25.4875,26900.0
2008-05-21 11:30:00,43.25,43.4,43.24,43.39,54100.0,25.4816,25.57,25.4757,25.5641,54100.0
2008-05-21 11:35:00,43.39,43.4,43.13,43.14,55400.0,25.5641,25.57,25.4109,25.4168,55400.0
2008-05-21 11:40:00,43.14,43.24,43.14,43.21,30600.0,25.4168,25.4757,25.4168,25.458,30600.0
2008-05-21 11:45:00,43.2,43.26,43.17,43.17,32800.0,25.4521,25.4875,25.4345,25.4345,32800.0
2008-05-21 11:50:00,43.18,43.26,43.12,43.2,39200.0,25.4403,25.4875,25.405,25.4521,39200.0
2008-05-21 11:55:00,43.19,43.31,43.17,43.25,57300.0,25.4462,25.5169,25.4345,25.4816,57300.0
2008-05-21 12:00:00,43.25,43.29,43.23,43.29,27100.0,25.4816,25.5052,25.4698,25.5052,27100.0
2008-05-21 12:05:00,43.29,43.3,43.25,43.26,39400.0,25.5052,25.511,25.4816,25.4875,39400.0
2008-05-21 12:10:00,43.27,43.34,43.25,43.29,29600.0,25.4934,25.5346,25.4816,25.5052,29600.0
2008-05-21 12:15:00,43.28,43.34,43.26,43.28,39900.0,25.4993,25.5346,25.4875,25.4993,39900.0
2008-05-21 12:20:00,43.28,43.33,43.28,43.3,11600.0,25.4993,25.5287,25.4993,25.511,11600.0
2008-05-21 12:25:00,43.3,43.41,43.3,43.32,39400.0,25.511,25.5759,25.511,25.5228,39400.0
2008-05-21 12:30:00,43.31,43.39,43.29,43.35,12000.0,25.5169,25.5641,25.5052,25.5405,12000.0
2008-05-21 12:35:00,43.36,43.36,43.27,43.33,22100.0,25.5464,25.5464,25.4934,25.5287,22100.0
2008-05-21 12:40:00,43.35,43.59,43.34,43.57,34800.0,25.5405,25.6819,25.5346,25.6701,34800.0
2008-05-21 12:45:00,43.55,43.56,43.4,43.46,46600.0,25.6583,25.6642,25.57,25.6053,46600.0
2008-05-21 12:50:00,43.46,43.5,43.44,43.47,45900.0,25.6053,25.6289,25.5935,25.6112,45900.0
2008-05-21 12:55:00,43.47,43.53,43.47,43.52,36300.0,25.6112,25.6466,25.6112,25.6407,36300.0
2008-05-21 13:00:00,43.52,43.53,43.4,43.41,28200.0,25.6407,25.6466,25.57,25.5759,28200.0
2008-05-21 13:05:00,43.4,43.42,43.34,43.39,30800.0,25.57,25.5818,25.5346,25.5641,30800.0
2008-05-21 13:10:00,43.39,43.47,43.39,43.39,35400.0,25.5641,25.6112,25.5641,25.5641,35400.0
2008-05-21 13:15:00,43.39,43.45,43.39,43.4,15100.0,25.5641,25.5994,25.5641,25.57,15100.0
2008-05-21 13:20:00,43.39,43.44,43.38,43.39,29200.0,25.5641,25.5935,25.5582,25.5641,29200.0
2008-05-21 13:25:00,43.41,43.41,43.32,43.33,33500.0,25.5759,25.5759,25.5228,25.5287,33500.0
2008-05-21 13:30:00,43.34,43.44,43.34,43.39,21100.0,25.5346,25.5935,25.5346,25.5641,21100.0
2008-05-21 13:35:00,43.37,43.43,43.37,43.4,14000.0,25.5523,25.5876,25.5523,25.57,14000.0
2008-05-21 13:40:00,43.41,43.46,43.4,43.4,18600.0,25.5759,25.6053,25.57,25.57,18600.0
2008-05-21 13:45:00,43.41,43.44,43.3,43.3,21300.0,25.5759,25.5935,25.511,25.511,21300.0
2008-05-21 13:50:00,43.31,43.36,43.28,43.31,13500.0,25.5169,25.5464,25.4993,25.5169,13500.0
2008-05-21 13:55:00,43.33,43.4,43.26,43.29,30100.0,25.5287,25.57,25.4875,25.5052,30100.0
2008-05-21 14:00:00,43.27,43.32,43.21,43.28,126700.0,25.4934,25.5228,25.458,25.4993,126700.0
2008-05-21 14:05:00,43.28,43.36,43.16,43.19,153100.0,25.4993,25.5464,25.4286,25.4462,153100.0
2008-05-21 14:10:00,43.19,43.22,43.08,43.1,178800.0,25.4462,25.4639,25.3814,25.3932,178800.0
2008-05-21 14:15:00,43.09,43.22,43.04,43.05,265700.0,25.3873,25.4639,25.3579,25.3638,265700.0
2008-05-21 14:20:00,43.06,43.09,42.97,43.03,124900.0,25.3696,25.3873,25.3166,25.352,124900.0
2008-05-21 14:25:00,43.03,43.1,42.97,43.04,93700.0,25.352,25.3932,25.3166,25.3579,93700.0
2008-05-21 14:30:00,43.03,43.11,42.98,43.03,170900.0,25.352,25.3991,25.3225,25.352,170900.0
2008-05-21 14:35:00,43.04,43.07,42.95,43.03,221200.0,25.3579,25.3755,25.3048,25.352,221200.0
2008-05-21 14:40:00,43.01,43.03,42.72,42.72,203700.0,25.3402,25.352,25.1693,25.1693,203700.0
2008-05-21 14:45:00,42.72,42.72,42.53,42.55,113100.0,25.1693,25.1693,25.0574,25.0692,113100.0
2008-05-21 14:50:00,42.55,42.67,42.52,42.59,147800.0,25.0692,25.1399,25.0515,25.0927,147800.0
2008-05-21 14:55:00,42.6,42.79,42.57,42.78,88100.0,25.0986,25.2106,25.081,25.2047,88100.0
2008-05-21 15:00:00,42.79,42.82,42.71,42.75,95400.0,25.2106,25.2282,25.1634,25.187,95400.0
2008-05-21 15:05:00,42.74,42.82,42.68,42.82,68300.0,25.1811,25.2282,25.1458,25.2282,68300.0
2008-05-21 15:10:00,42.8,43.0,42.73,42.98,118700.0,25.2165,25.3343,25.1752,25.3225,118700.0
2008-05-21 15:15:00,42.98,42.99,42.81,42.89,65400.0,25.3225,25.3284,25.2224,25.2695,65400.0
2008-05-21 15:20:00,42.88,42.95,42.83,42.83,58500.0,25.2636,25.3048,25.2341,25.2341,58500.0
2008-05-21 15:25:00,42.84,42.95,42.83,42.87,101100.0,25.24,25.3048,25.2341,25.2577,101100.0
2008-05-21 15:30:00,42.88,42.92,42.8,42.92,87600.0,25.2636,25.2872,25.2165,25.2872,87600.0
2008-05-21 15:35:00,42.92,42.95,42.78,42.83,85100.0,25.2872,25.3048,25.2047,25.2341,85100.0
2008-05-21 15:40:00,42.81,42.83,42.6,42.67,79300.0,25.2224,25.2341,25.0986,25.1399,79300.0
2008-05-21 15:45:00,42.65,42.84,42.65,42.75,103700.0,25.1281,25.24,25.1281,25.187,103700.0
2008-05-21 15:50:00,42.75,42.8,42.52,42.55,257000.0,25.187,25.2165,25.0515,25.0692,257000.0
2008-05-21 15:55:00,42.54,42.7,42.51,42.63,274500.0,25.0633,25.1575,25.0456,25.1163,274500.0
2008-05-22 09:30:00,42.74,42.9,42.22,42.26,273400.0,25.1811,25.2754,24.8747,24.8983,273400.0
2008-05-22 09:35:00,42.3,42.37,42.0,42.0,213400.0,24.9219,24.9631,24.7451,24.7451,213400.0
2008-05-22 09:40:00,42.05,42.3,42.04,42.16,204600.0,24.7746,24.9219,24.7687,24.8394,204600.0
2008-05-22 09:45:00,42.16,42.38,42.12,42.17,125100.0,24.8394,24.969,24.8158,24.8453,125100.0
2008-05-22 09:50:00,42.17,42.39,42.15,42.37,113300.0,24.8453,24.9749,24.8335,24.9631,113300.0
2008-05-22 09:55:00,42.37,42.39,42.21,42.3,83200.0,24.9631,24.9749,24.8689,24.9219,83200.0
2008-05-22 10:00:00,42.29,42.39,42.23,42.32,102200.0,24.916,24.9749,24.8806,24.9337,102200.0
2008-05-22 10:05:00,42.29,42.49,42.23,42.4,73000.0,24.916,25.0338,24.8806,24.9808,73000.0
2008-05-22 10:10:00,42.42,42.5,42.3,42.47,75600.0,24.9926,25.0397,24.9219,25.022,75600.0
2008-05-22 10:15:00,42.46,42.59,42.39,42.49,273800.0,25.0161,25.0927,24.9749,25.0338,273800.0
2008-05-22 10:20:00,42.49,42.63,42.4,42.59,91700.0,25.0338,25.1163,24.9808,25.0927,91700.0
2008-05-22 10:25:00,42.58,42.68,42.49,42.68,60100.0,25.0868,25.1458,25.0338,25.1458,60100.0
2008-05-22 10:30:00,42.68,42.84,42.57,42.74,93200.0,25.1458,25.24,25.081,25.1811,93200.0
2008-05-22 10:35:00,42.75,42.87,42.58,42.62,58300.0,25.187,25.2577,25.0868,25.1104,58300.0
2008-05-22 10:40:00,42.62,42.79,42.55,42.72,166200.0,25.1104,25.2106,25.0692,25.1693,166200.0
2008-05-22 10:45:00,42.72,42.83,42.59,42.78,75100.0,25.1693,25.2341,25.0927,25.2047,75100.0
2008-05-22 10:50:00,42.78,42.79,42.52,42.52,33600.0,25.2047,25.2106,25.0515,25.0515,33600.0
2008-05-22 10:55:00,42.54,42.8,42.54,42.63,54800.0,25.0633,25.2165,25.0633,25.1163,54800.0
2008-05-22 11:00:00,42.63,42.67,42.55,42.55,43700.0,25.1163,25.1399,25.0692,25.0692,43700.0
2008-05-22 11:05:00,42.58,42.7,42.56,42.58,74100.0,25.0868,25.1575,25.0751,25.0868,74100.0
2008-05-22 11:10:00,42.57,42.83,42.56,42.71,50400.0,25.081,25.2341,25.0751,25.1634,50400.0
2008-05-22 11:15:00,42.7,42.73,42.58,42.65,28200.0,25.1575,25.1752,25.0868,25.1281,28200.0
2008-05-22 11:20:00,42.65,42.82,42.65,42.73,29800.0,25.1281,25.2282,25.1281,25.1752,29800.0
2008-05-22 11:25:00,42.74,42.76,42.67,42.71,41800.0,25.1811,25.1929,25.1399,25.1634,41800.0
2008-05-22 11:30:00,42.7,42.74,42.44,42.55,63000.0,25.1575,25.1811,25.0044,25.0692,63000.0
2008-05-22 11:35:00,42.55,42.65,42.54,42.64,33900.0,25.0692,25.1281,25.0633,25.1222,33900.0
2008-05-22 11:40:00,42.63,42.69,42.46,42.53,30900.0,25.1163,25.1517,25.0161,25.0574,30900.0
2008-05-22 11:45:00,42.53,42.59,42.33,42.42,50500.0,25.0574,25.0927,24.9396,24.9926,50500.0
2008-05-22 11:50:00,42.41,42.57,42.39,42.52,42500.0,24.9867,25.081,24.9749,25.0515,42500.0
2008-05-22 11:55:00,42.52,42.6,42.47,42.53,34800.0,25.0515,25.0986,25.022,25.0574,34800.0
2008-05-22 12:00:00,42.5,42.5,42.36,42.49,30100.0,25.0397,25.0397,24.9572,25.0338,30100.0
2008-05-22 12:05:00,42.47,42.56,42.4,42.4,22200.0,25.022,25.0751,24.9808,24.9808,22200.0
2008-05-22 12:10:00,42.42,42.5,42.34,42.43,46400.0,24.9926,25.0397,24.9454,24.9985,46400.0
2008-05-22 12:15:00,42.44,42.51,42.35,42.42,73200.0,25.0044,25.0456,24.9513,24.9926,73200.0
2008-05-22 12:20:00,42.42,42.58,42.41,42.55,27400.0,24.9926,25.0868,24.9867,25.0692,27400.0
2008-05-22 12:25:00,42.56,42.56,42.51,42.55,10400.0,25.0751,25.0751,25.0456,25.0692,10400.0
2008-05-22 12:30:00,42.55,42.66,42.54,42.58,22800.0,25.0692,25.134,25.0633,25.0868,22800.0
2008-05-22 12:35:00,42.58,42.73,42.56,42.73,22300.0,25.0868,25.1752,25.0751,25.1752,22300.0
2008-05-22 12:40:00,42.73,42.75,42.6,42.62,25200.0,25.1752,25.187,25.0986,25.1104,25200.0
2008-05-22 12:45:00,42.68,42.71,42.65,42.66,9000.0,25.1458,25.1634,25.1281,25.134,9000.0
2008-05-22 12:50:00,42.66,42.74,42.63,42.74,27200.0,25.134,25.1811,25.1163,25.1811,27200.0
2008-05-22 12:55:00,42.74,42.76,42.7,42.7,11900.0,25.1811,25.1929,25.1575,25.1575,11900.0
2008-05-22 13:00:00,42.69,42.79,42.65,42.78,17700.0,25.1517,25.2106,25.1281,25.2047,17700.0
2008-05-22 13:05:00,42.76,42.79,42.7,42.77,13100.0,25.1929,25.2106,25.1575,25.1988,13100.0
2008-05-22 13:10:00,42.76,42.79,42.72,42.75,28900.0,25.1929,25.2106,25.1693,25.187,28900.0
2008-05-22 13:15:00,42.76,42.82,42.73,42.8,36800.0,25.1929,25.2282,25.1752,25.2165,36800.0
2008-05-22 13:20:00,42.81,42.81,42.76,42.76,18000.0,25.2224,25.2224,25.1929,25.1929,18000.0
2008-05-22 13:25:00,42.76,42.81,42.71,42.71,39800.0,25.1929,25.2224,25.1634,25.1634,39800.0
2008-05-22 13:30:00,42.72,42.78,42.71,42.74,48800.0,25.1693,25.2047,25.1634,25.1811,48800.0
2008-05-22 13:35:00,42.75,42.88,42.73,42.77,29500.0,25.187,25.2636,25.1752,25.1988,29500.0
2008-05-22 13:40:00,42.79,42.85,42.79,42.84,12200.0,25.2106,25.2459,25.2106,25.24,12200.0
2008-05-22 13:45:00,42.85,42.89,42.79,42.88,28800.0,25.2459,25.2695,25.2106,25.2636,28800.0
2008-05-22 13:50:00,42.89,42.89,42.8,42.87,37500.0,25.2695,25.2695,25.2165,25.2577,37500.0
2008-05-22 13:55:00,42.85,42.89,42.77,42.81,26400.0,25.2459,25.2695,25.1988,25.2224,26400.0
2008-05-22 14:00:00,42.81,42.9,42.79,42.9,41800.0,25.2224,25.2754,25.2106,25.2754,41800.0
2008-05-22 14:05:00,42.9,43.0,42.8,42.83,65100.0,25.2754,25.3343,25.2165,25.2341,65100.0
2008-05-22 14:10:00,42.84,42.86,42.68,42.74,47200.0,25.24,25.2518,25.1458,25.1811,47200.0
2008-05-22 14:15:00,42.73,42.8,42.66,42.76,33400.0,25.1752,25.2165,25.134,25.1929,33400.0
2008-05-22 14:20:00,42.77,42.8,42.69,42.74,44100.0,25.1988,25.2165,25.1517,25.1811,44100.0
2008-05-22 14:25:00,42.75,42.81,42.63,42.73,73000.0,25.187,25.2224,25.1163,25.1752,73000.0
2008-05-22 14:30:00,42.74,42.75,42.64,42.73,50600.0,25.1811,25.187,25.1222,25.1752,50600.0
2008-05-22 14:35:00,42.74,42.83,42.74,42.83,55100.0,25.1811,25.2341,25.1811,25.2341,55100.0
2008-05-22 14:40:00,42.83,42.9,42.78,42.82,59300.0,25.2341,25.2754,25.2047,25.2282,59300.0
2008-05-22 14:45:00,42.81,42.87,42.78,42.8,42700.0,25.2224,25.2577,25.2047,25.2165,42700.0
2008-05-22 14:50:00,42.82,42.91,42.79,42.89,40300.0,25.2282,25.2813,25.2106,25.2695,40300.0
2008-05-22 14:55:00,42.89,42.89,42.77,42.84,52500.0,25.2695,25.2695,25.1988,25.24,52500.0
2008-05-22 15:00:00,42.83,42.89,42.79,42.86,63800.0,25.2341,25.2695,25.2106,25.2518,63800.0
2008-05-22 15:05:00,42.87,42.91,42.83,42.85,40600.0,25.2577,25.2813,25.2341,25.2459,40600.0
2008-05-22 15:10:00,42.84,42.89,42.79,42.89,46300.0,25.24,25.2695,25.2106,25.2695,46300.0
2008-05-22 15:15:00,42.89,42.93,42.88,42.91,59800.0,25.2695,25.2931,25.2636,25.2813,59800.0
2008-05-22 15:20:00,42.92,42.92,42.82,42.86,90800.0,25.2872,25.2872,25.2282,25.2518,90800.0
2008-05-22 15:25:00,42.86,42.94,42.79,42.79,125800.0,25.2518,25.2989,25.2106,25.2106,125800.0
2008-05-22 15:30:00,42.8,42.8,42.67,42.67,102100.0,25.2165,25.2165,25.1399,25.1399,102100.0
2008-05-22 15:35:00,42.69,42.76,42.63,42.75,79200.0,25.1517,25.1929,25.1163,25.187,79200.0
2008-05-22 15:40:00,42.73,42.82,42.67,42.75,65100.0,25.1752,25.2282,25.1399,25.187,65100.0
2008-05-22 15:45:00,42.75,42.82,42.68,42.81,73200.0,25.187,25.2282,25.1458,25.2224,73200.0
2008-05-22 15:50:00,42.81,42.94,42.81,42.94,111400.0,25.2224,25.2989,25.2224,25.2989,111400.0
2008-05-22 15:55:00,42.93,42.94,42.79,42.84,141100.0,25.2931,25.2989,25.2106,25.24,141100.0
2008-05-23 09:30:00,42.69,42.82,42.5,42.74,124200.0,25.1517,25.2282,25.0397,25.1811,124200.0
2008-05-23 09:35:00,42.7,43.01,42.68,43.01,152300.0,25.1575,25.3402,25.1458,25.3402,152300.0
2008-05-23 09:40:00,43.04,43.1,42.88,42.95,96700.0,25.3579,25.3932,25.2636,25.3048,96700.0
2008-05-23 09:45:00,42.95,42.97,42.72,42.84,192700.0,25.3048,25.3166,25.1693,25.24,192700.0
2008-05-23 09:50:00,42.83,42.91,42.77,42.78,106100.0,25.2341,25.2813,25.1988,25.2047,106100.0
2008-05-23 09:55:00,42.78,42.96,42.75,42.9,81700.0,25.2047,25.3107,25.187,25.2754,81700.0
2008-05-23 10:00:00,42.9,43.05,42.9,43.04,144300.0,25.2754,25.3638,25.2754,25.3579,144300.0
2008-05-23 10:05:00,43.02,43.37,43.02,43.2,182800.0,25.3461,25.5523,25.3461,25.4521,182800.0
2008-05-23 10:10:00,43.21,43.29,43.09,43.26,119800.0,25.458,25.5052,25.3873,25.4875,119800.0
2008-05-23 10:15:00,43.25,43.28,43.19,43.21,88500.0,25.4816,25.4993,25.4462,25.458,88500.0
2008-05-23 10:20:00,43.22,43.29,43.13,43.18,85600.0,25.4639,25.5052,25.4109,25.4403,85600.0
2008-05-23 10:25:00,43.17,43.24,43.07,43.07,53400.0,25.4345,25.4757,25.3755,25.3755,53400.0
2008-05-23 10:30:00,43.06,43.2,42.96,43.19,78700.0,25.3696,25.4521,25.3107,25.4462,78700.0
2008-05-23 10:35:00,43.19,43.19,43.04,43.06,81700.0,25.4462,25.4462,25.3579,25.3696,81700.0
2008-05-23 10:40:00,43.09,43.11,42.93,43.02,84500.0,25.3873,25.3991,25.2931,25.3461,84500.0
2008-05-23 10:45:00,43.03,43.04,42.87,42.96,62100.0,25.352,25.3579,25.2577,25.3107,62100.0
2008-05-23 10:50:00,42.96,43.04,42.92,42.93,76000.0,25.3107,25.3579,25.2872,25.2931,76000.0
2008-05-23 10:55:00,42.94,43.2,42.92,43.18,53400.0,25.2989,25.4521,25.2872,25.4403,53400.0
2008-05-23 11:00:00,43.19,43.48,43.17,43.45,135700.0,25.4462,25.6171,25.4345,25.5994,135700.0
2008-05-23 11:05:00,43.44,43.63,43.43,43.52,135000.0,25.5935,25.7055,25.5876,25.6407,135000.0
2008-05-23 11:10:00,43.52,43.53,43.27,43.33,115800.0,25.6407,25.6466,25.4934,25.5287,115800.0
2008-05-23 11:15:00,43.32,43.42,43.27,43.42,57800.0,25.5228,25.5818,25.4934,25.5818,57800.0
2008-05-23 11:20:00,43.4,43.44,43.3,43.38,39500.0,25.57,25.5935,25.511,25.5582,39500.0
2008-05-23 11:25:00,43.39,43.51,43.34,43.38,72700.0,25.5641,25.6348,25.5346,25.5582,72700.0
2008-05-23 11:30:00,43.38,43.43,43.26,43.41,68100.0,25.5582,25.5876,25.4875,25.5759,68100.0
2008-05-23 11:35:00,43.4,43.55,43.4,43.55,35100.0,25.57,25.6583,25.57,25.6583,35100.0
2008-05-23 11:40:00,43.55,43.74,43.53,43.68,103900.0,25.6583,25.7703,25.6466,25.7349,103900.0
2008-05-23 11:45:00,43.68,43.98,43.68,43.93,86700.0,25.7349,25.9117,25.7349,25.8822,86700.0
2008-05-23 11:50:00,43.93,43.95,43.81,43.87,102400.0,25.8822,25.894,25.8115,25.8469,102400.0
2008-05-23 11:55:00,43.87,43.88,43.62,43.62,106100.0,25.8469,25.8528,25.6996,25.6996,106100.0
2008-05-23 12:00:00,43.64,43.84,43.61,43.84,59100.0,25.7114,25.8292,25.6937,25.8292,59100.0
2008-05-23 12:05:00,43.84,43.93,43.74,43.74,53500.0,25.8292,25.8822,25.7703,25.7703,53500.0
2008-05-23 12:10:00,43.75,43.89,43.75,43.76,32200.0,25.7762,25.8587,25.7762,25.7821,32200.0
2008-05-23 12:15:00,43.77,43.89,43.76,43.84,40400.0,25.788,25.8587,25.7821,25.8292,40400.0
2008-05-23 12:20:00,43.85,43.85,43.7,43.74,62800.0,25.8351,25.8351,25.7467,25.7703,62800.0
2008-05-23 12:25:00,43.74,43.74,43.67,43.69,35100.0,25.7703,25.7703,25.729,25.7408,35100.0
2008-05-23 12:30:00,43.69,43.69,43.51,43.6,54800.0,25.7408,25.7408,25.6348,25.6878,54800.0
2008-05-23 12:35:00,43.6,43.62,43.45,43.5,36200.0,25.6878,25.6996,25.5994,25.6289,36200.0
2008-05-23 12:40:00,43.49,43.53,43.39,43.44,31300.0,25.623,25.6466,25.5641,25.5935,31300.0
2008-05-23 12:45:00,43.46,43.46,43.29,43.45,107900.0,25.6053,25.6053,25.5052,25.5994,107900.0
2008-05-23 12:50:00,43.45,43.49,43.34,43.36,38400.0,25.5994,25.623,25.5346,25.5464,38400.0
2008-05-23 12:55:00,43.36,43.5,43.35,43.46,36100.0,25.5464,25.6289,25.5405,25.6053,36100.0
2008-05-23 13:00:00,43.43,43.54,43.38,43.43,40800.0,25.5876,25.6525,25.5582,25.5876,40800.0
2008-05-23 13:05:00,43.44,43.56,43.43,43.47,46000.0,25.5935,25.6642,25.5876,25.6112,46000.0
2008-05-23 13:10:00,43.48,43.48,43.37,43.44,21300.0,25.6171,25.6171,25.5523,25.5935,21300.0
2008-05-23 13:15:00,43.43,43.5,43.42,43.48,47300.0,25.5876,25.6289,25.5818,25.6171,47300.0
2008-05-23 13:20:00,43.48,43.52,43.47,43.51,43100.0,25.6171,25.6407,25.6112,25.6348,43100.0
2008-05-23 13:25:00,43.5,43.51,43.41,43.47,29900.0,25.6289,25.6348,25.5759,25.6112,29900.0
2008-05-23 13:30:00,43.47,43.54,43.47,43.53,82500.0,25.6112,25.6525,25.6112,25.6466,82500.0
2008-05-23 13:35:00,43.53,43.53,43.36,43.38,40600.0,25.6466,25.6466,25.5464,25.5582,40600.0
2008-05-23 13:40:00,43.38,43.47,43.35,43.46,29700.0,25.5582,25.6112,25.5405,25.6053,29700.0
2008-05-23 13:45:00,43.47,43.47,43.39,43.43,40600.0,25.6112,25.6112,25.5641,25.5876,40600.0
2008-05-23 13:50:00,43.43,43.44,43.31,43.34,65400.0,25.5876,25.5935,25.5169,25.5346,65400.0
2008-05-23 13:55:00,43.32,43.38,43.25,43.32,32200.0,25.5228,25.5582,25.4816,25.5228,32200.0
2008-05-23 14:00:00,43.31,43.4,43.29,43.35,35400.0,25.5169,25.57,25.5052,25.5405,35400.0
2008-05-23 14:05:00,43.34,43.46,43.34,43.42,25800.0,25.5346,25.6053,25.5346,25.5818,25800.0
2008-05-23 14:10:00,43.42,43.42,43.35,43.38,19300.0,25.5818,25.5818,25.5405,25.5582,19300.0
2008-05-23 14:15:00,43.37,43.5,43.35,43.44,57500.0,25.5523,25.6289,25.5405,25.5935,57500.0
2008-05-23 14:20:00,43.45,43.46,43.37,43.44,91900.0,25.5994,25.6053,25.5523,25.5935,91900.0
2008-05-23 14:25:00,43.43,43.48,43.32,43.46,69800.0,25.5876,25.6171,25.5228,25.6053,69800.0
2008-05-23 14:30:00,43.45,43.48,43.33,43.38,40900.0,25.5994,25.6171,25.5287,25.5582,40900.0
2008-05-23 14:35:00,43.37,43.38,43.3,43.33,37300.0,25.5523,25.5582,25.511,25.5287,37300.0
2008-05-23 14:40:00,43.32,43.43,43.3,43.4,31600.0,25.5228,25.5876,25.511,25.57,31600.0
2008-05-23 14:45:00,43.4,43.44,43.36,43.41,34600.0,25.57,25.5935,25.5464,25.5759,34600.0
2008-05-23 14:50:00,43.4,43.41,43.34,43.37,45800.0,25.57,25.5759,25.5346,25.5523,45800.0
2008-05-23 14:55:00,43.35,43.37,43.25,43.28,66400.0,25.5405,25.5523,25.4816,25.4993,66400.0
2008-05-23 15:00:00,43.3,43.36,43.26,43.34,44300.0,25.511,25.5464,25.4875,25.5346,44300.0
2008-05-23 15:05:00,43.35,43.37,43.31,43.33,32500.0,25.5405,25.5523,25.5169,25.5287,32500.0
2008-05-23 15:10:00,43.33,43.38,43.21,43.31,61800.0,25.5287,25.5582,25.458,25.5169,61800.0
2008-05-23 15:15:00,43.29,43.38,43.23,43.32,55100.0,25.5052,25.5582,25.4698,25.5228,55100.0
2008-05-23 15:20:00,43.32,43.36,43.27,43.35,55300.0,25.5228,25.5464,25.4934,25.5405,55300.0
2008-05-23 15:25:00,43.35,43.48,43.32,43.41,71600.0,25.5405,25.6171,25.5228,25.5759,71600.0
2008-05-23 15:30:00,43.42,43.52,43.39,43.48,99800.0,25.5818,25.6407,25.5641,25.6171,99800.0
2008-05-23 15:35:00,43.48,43.5,43.36,43.36,65900.0,25.6171,25.6289,25.5464,25.5464,65900.0
2008-05-23 15:40:00,43.35,43.35,43.27,43.32,80500.0,25.5405,25.5405,25.4934,25.5228,80500.0
2008-05-23 15:45:00,43.3,43.35,43.23,43.32,101700.0,25.511,25.5405,25.4698,25.5228,101700.0
2008-05-23 15:50:00,43.33,43.33,43.23,43.27,99300.0,25.5287,25.5287,25.4698,25.4934,99300.0
2008-05-23 15:55:00,43.26,43.33,43.23,43.24,147300.0,25.4875,25.5287,25.4698,25.4757,147300.0
2008-05-27 09:30:00,43.27,43.51,43.17,43.31,56400.0,25.4934,25.6348,25.4345,25.5169,56400.0
2008-05-27 09:35:00,43.31,43.57,43.23,43.57,101700.0,25.5169,25.6701,25.4698,25.6701,101700.0
2008-05-27 09:40:00,43.5,43.63,43.45,43.63,70900.0,25.6289,25.7055,25.5994,25.7055,70900.0
2008-05-27 09:45:00,43.63,43.72,43.45,43.62,93800.0,25.7055,25.7585,25.5994,25.6996,93800.0
2008-05-27 09:50:00,43.62,43.76,43.59,43.75,51500.0,25.6996,25.7821,25.6819,25.7762,51500.0
2008-05-27 09:55:00,43.73,43.75,43.6,43.63,35700.0,25.7644,25.7762,25.6878,25.7055,35700.0
2008-05-27 10:00:00,43.62,44.08,43.55,44.03,133000.0,25.6996,25.9706,25.6583,25.9411,133000.0
2008-05-27 10:05:00,44.01,44.17,43.9,44.16,115100.0,25.9294,26.0236,25.8646,26.0177,115100.0
2008-05-27 10:10:00,44.16,44.16,43.76,43.87,112200.0,26.0177,26.0177,25.7821,25.8469,112200.0
2008-05-27 10:15:00,43.86,43.88,43.71,43.73,90100.0,25.841,25.8528,25.7526,25.7644,90100.0
2008-05-27 10:20:00,43.71,43.71,43.61,43.65,71700.0,25.7526,25.7526,25.6937,25.7173,71700.0
2008-05-27 10:25:00,43.65,43.65,43.46,43.57,52100.0,25.7173,25.7173,25.6053,25.6701,52100.0
2008-05-27 10:30:00,43.57,43.64,43.43,43.48,54700.0,25.6701,25.7114,25.5876,25.6171,54700.0
2008-05-27 10:35:00,43.48,43.49,43.33,43.36,231400.0,25.6171,25.623,25.5287,25.5464,231400.0
2008-05-27 10:40:00,43.35,43.57,43.35,43.5,49000.0,25.5405,25.6701,25.5405,25.6289,49000.0
2008-05-27 10:45:00,43.5,43.52,43.34,43.5,56900.0,25.6289,25.6407,25.5346,25.6289,56900.0
2008-05-27 10:50:00,43.49,43.5,43.25,43.28,46500.0,25.623,25.6289,25.4816,25.4993,46500.0
2008-05-27 10:55:00,43.28,43.37,43.25,43.3,49700.0,25.4993,25.5523,25.4816,25.511,49700.0
2008-05-27 11:00:00,43.3,43.38,43.19,43.36,46500.0,25.511,25.5582,25.4462,25.5464,46500.0
2008-05-27 11:05:00,43.36,43.39,43.07,43.12,99400.0,25.5464,25.5641,25.3755,25.405,99400.0
2008-05-27 11:10:00,43.12,43.15,43.01,43.02,71700.0,25.405,25.4227,25.3402,25.3461,71700.0
2008-05-27 11:15:00,43.02,43.1,42.89,42.98,94400.0,25.3461,25.3932,25.2695,25.3225,94400.0
2008-05-27 11:20:00,42.98,43.04,42.79,42.79,52400.0,25.3225,25.3579,25.2106,25.2106,52400.0
2008-05-27 11:25:00,42.79,42.95,42.76,42.82,79800.0,25.2106,25.3048,25.1929,25.2282,79800.0
2008-05-27 11:30:00,42.83,42.88,42.69,42.69,48300.0,25.2341,25.2636,25.1517,25.1517,48300.0
2008-05-27 11:35:00,42.69,42.88,42.69,42.78,36600.0,25.1517,25.2636,25.1517,25.2047,36600.0
2008-05-27 11:40:00,42.79,42.86,42.78,42.85,27700.0,25.2106,25.2518,25.2047,25.2459,27700.0
2008-05-27 11:45:00,42.84,42.87,42.73,42.74,34400.0,25.24,25.2577,25.1752,25.1811,34400.0
2008-05-27 11:50:00,42.74,42.79,42.62,42.69,49700.0,25.1811,25.2106,25.1104,25.1517,49700.0
2008-05-27 11:55:00,42.67,42.75,42.55,42.63,47400.0,25.1399,25.187,25.0692,25.1163,47400.0
2008-05-27 12:00:00,42.63,42.66,42.52,42.58,31400.0,25.1163,25.134,25.0515,25.0868,31400.0
2008-05-27 12:05:00,42.57,42.61,42.5,42.57,28000.0,25.081,25.1045,25.0397,25.081,28000.0
2008-05-27 12:10:00,42.57,42.65,42.56,42.59,56700.0,25.081,25.1281,25.0751,25.0927,56700.0
2008-05-27 12:15:00,42.6,42.65,42.6,42.64,37300.0,25.0986,25.1281,25.0986,25.1222,37300.0
2008-05-27 12:20:00,42.64,42.65,42.56,42.63,35300.0,25.1222,25.1281,25.0751,25.1163,35300.0
2008-05-27 12:25:00,42.62,42.65,42.59,42.64,45700.0,25.1104,25.1281,25.0927,25.1222,45700.0
2008-05-27 12:30:00,42.65,42.66,42.59,42.6,48200.0,25.1281,25.134,25.0927,25.0986,48200.0
2008-05-27 12:35:00,42.59,42.63,42.59,42.62,55400.0,25.0927,25.1163,25.0927,25.1104,55400.0
2008-05-27 12:40:00,42.62,42.67,42.54,42.54,64700.0,25.1104,25.1399,25.0633,25.0633,64700.0
2008-05-27 12:45:00,42.54,42.57,42.52,42.54,30000.0,25.0633,25.081,25.0515,25.0633,30000.0
2008-05-27 12:50:00,42.54,42.65,42.54,42.58,38300.0,25.0633,25.1281,25.0633,25.0868,38300.0
2008-05-27 12:55:00,42.58,42.69,42.57,42.66,34500.0,25.0868,25.1517,25.081,25.134,34500.0
2008-05-27 13:00:00,42.67,42.7,42.6,42.61,31600.0,25.1399,25.1575,25.0986,25.1045,31600.0
2008-05-27 13:05:00,42.62,42.65,42.61,42.65,12000.0,25.1104,25.1281,25.1045,25.1281,12000.0
2008-05-27 13:10:00,42.64,42.68,42.61,42.61,56300.0,25.1222,25.1458,25.1045,25.1045,56300.0
2008-05-27 13:15:00,42.62,42.7,42.61,42.69,45100.0,25.1104,25.1575,25.1045,25.1517,45100.0
2008-05-27 13:20:00,42.69,42.76,42.66,42.75,28200.0,25.1517,25.1929,25.134,25.187,28200.0
2008-05-27 13:25:00,42.74,42.75,42.63,42.68,39200.0,25.1811,25.187,25.1163,25.1458,39200.0
2008-05-27 13:30:00,42.68,42.72,42.63,42.7,31100.0,25.1458,25.1693,25.1163,25.1575,31100.0
2008-05-27 13:35:00,42.71,42.74,42.67,42.72,39700.0,25.1634,25.1811,25.1399,25.1693,39700.0
2008-05-27 13:40:00,42.72,42.83,42.68,42.81,59200.0,25.1693,25.2341,25.1458,25.2224,59200.0
2008-05-27 13:45:00,42.81,42.84,42.74,42.76,69200.0,25.2224,25.24,25.1811,25.1929,69200.0
2008-05-27 13:50:00,42.75,42.83,42.71,42.78,46700.0,25.187,25.2341,25.1634,25.2047,46700.0
2008-05-27 13:55:00,42.77,42.9,42.74,42.89,45000.0,25.1988,25.2754,25.1811,25.2695,45000.0
2008-05-27 14:00:00,42.9,42.97,42.8,42.86,64500.0,25.2754,25.3166,25.2165,25.2518,64500.0
2008-05-27 14:05:00,42.85,42.93,42.7,42.75,80500.0,25.2459,25.2931,25.1575,25.187,80500.0
2008-05-27 14:10:00,42.76,42.91,42.74,42.91,27600.0,25.1929,25.2813,25.1811,25.2813,27600.0
2008-05-27 14:15:00,42.92,42.94,42.68,42.68,59700.0,25.2872,25.2989,25.1458,25.1458,59700.0
2008-05-27 14:20:00,42.69,42.81,42.66,42.76,43700.0,25.1517,25.2224,25.134,25.1929,43700.0
2008-05-27 14:25:00,42.76,42.91,42.72,42.75,89000.0,25.1929,25.2813,25.1693,25.187,89000.0
2008-05-27 14:30:00,42.77,42.87,42.77,42.86,30400.0,25.1988,25.2577,25.1988,25.2518,30400.0
2008-05-27 14:35:00,42.86,43.0,42.86,42.97,48900.0,25.2518,25.3343,25.2518,25.3166,48900.0
2008-05-27 14:40:00,42.95,43.12,42.94,43.1,58500.0,25.3048,25.405,25.2989,25.3932,58500.0
2008-05-27 14:45:00,43.08,43.11,43.05,43.1,36900.0,25.3814,25.3991,25.3638,25.3932,36900.0
2008-05-27 14:50:00,43.1,43.22,43.08,43.15,99600.0,25.3932,25.4639,25.3814,25.4227,99600.0
2008-05-27 14:55:00,43.15,43.22,43.11,43.14,26400.0,25.4227,25.4639,25.3991,25.4168,26400.0
2008-05-27 15:00:00,43.13,43.18,43.06,43.09,53500.0,25.4109,25.4403,25.3696,25.3873,53500.0
2008-05-27 15:05:00,43.09,43.2,43.06,43.18,40400.0,25.3873,25.4521,25.3696,25.4403,40400.0
2008-05-27 15:10:00,43.16,43.22,43.12,43.16,38400.0,25.4286,25.4639,25.405,25.4286,38400.0
2008-05-27 15:15:00,43.17,43.24,43.15,43.17,34700.0,25.4345,25.4757,25.4227,25.4345,34700.0
2008-05-27 15:20:00,43.17,43.2,43.09,43.1,48000.0,25.4345,25.4521,25.3873,25.3932,48000.0
2008-05-27 15:25:00,43.09,43.19,43.06,43.17,39800.0,25.3873,25.4462,25.3696,25.4345,39800.0
2008-05-27 15:30:00,43.17,43.25,43.15,43.24,69400.0,25.4345,25.4816,25.4227,25.4757,69400.0
2008-05-27 15:35:00,43.24,43.27,43.18,43.2,63600.0,25.4757,25.4934,25.4403,25.4521,63600.0
2008-05-27 15:40:00,43.2,43.21,43.11,43.15,67300.0,25.4521,25.458,25.3991,25.4227,67300.0
2008-05-27 15:45:00,43.16,43.17,43.08,43.1,79400.0,25.4286,25.4345,25.3814,25.3932,79400.0
2008-05-27 15:50:00,43.1,43.25,43.08,43.25,149400.0,25.3932,25.4816,25.3814,25.4816,149400.0
2008-05-27 15:55:00,43.25,43.3,43.23,43.24,140100.0,25.4816,25.511,25.4698,25.4757,140100.0
2008-05-28 09:30:00,43.45,44.22,43.45,44.14,210100.0,25.5994,26.0531,25.5994,26.006,210100.0
2008-05-28 09:35:00,44.15,44.16,43.85,43.98,118800.0,26.0118,26.0177,25.8351,25.9117,118800.0
2008-05-28 09:40:00,43.97,44.13,43.9,44.09,96200.0,25.9058,26.0001,25.8646,25.9765,96200.0
2008-05-28 09:45:00,44.1,44.13,43.75,43.8,183000.0,25.9824,26.0001,25.7762,25.8056,183000.0
2008-05-28 09:50:00,43.79,43.92,43.51,43.53,147900.0,25.7997,25.8763,25.6348,25.6466,147900.0
2008-05-28 09:55:00,43.55,43.69,43.41,43.6,146500.0,25.6583,25.7408,25.5759,25.6878,146500.0
2008-05-28 10:00:00,43.59,43.6,43.34,43.48,195900.0,25.6819,25.6878,25.5346,25.6171,195900.0
2008-05-28 10:05:00,43.47,43.53,43.35,43.41,76100.0,25.6112,25.6466,25.5405,25.5759,76100.0
2008-05-28 10:10:00,43.41,43.45,43.29,43.45,86000.0,25.5759,25.5994,25.5052,25.5994,86000.0
2008-05-28 10:15:00,43.45,43.45,43.18,43.18,53100.0,25.5994,25.5994,25.4403,25.4403,53100.0
2008-05-28 10:20:00,43.2,43.43,43.15,43.41,65000.0,25.4521,25.5876,25.4227,25.5759,65000.0
2008-05-28 10:25:00,43.42,43.5,43.36,43.46,40000.0,25.5818,25.6289,25.5464,25.6053,40000.0
2008-05-28 10:30:00,43.47,43.7,43.46,43.63,64800.0,25.6112,25.7467,25.6053,25.7055,64800.0
2008-05-28 10:35:00,43.62,43.65,43.43,43.54,29100.0,25.6996,25.7173,25.5876,25.6525,29100.0
2008-05-28 10:40:00,43.55,43.77,43.54,43.7,46700.0,25.6583,25.788,25.6525,25.7467,46700.0
2008-05-28 10:45:00,43.71,43.8,43.62,43.62,35000.0,25.7526,25.8056,25.6996,25.6996,35000.0
2008-05-28 10:50:00,43.62,43.82,43.57,43.75,112600.0,25.6996,25.8174,25.6701,25.7762,112600.0
2008-05-28 10:55:00,43.75,43.89,43.75,43.88,59700.0,25.7762,25.8587,25.7762,25.8528,59700.0
2008-05-28 11:00:00,43.89,43.9,43.66,43.74,39400.0,25.8587,25.8646,25.7232,25.7703,39400.0
2008-05-28 11:05:00,43.73,43.85,43.68,43.74,35800.0,25.7644,25.8351,25.7349,25.7703,35800.0
2008-05-28 11:10:00,43.73,43.78,43.58,43.6,31300.0,25.7644,25.7939,25.676,25.6878,31300.0
2008-05-28 11:15:00,43.58,43.71,43.56,43.62,45700.0,25.676,25.7526,25.6642,25.6996,45700.0
2008-05-28 11:20:00,43.63,43.74,43.55,43.58,84400.0,25.7055,25.7703,25.6583,25.676,84400.0
2008-05-28 11:25:00,43.58,43.64,43.5,43.53,39900.0,25.676,25.7114,25.6289,25.6466,39900.0
2008-05-28 11:30:00,43.53,43.62,43.51,43.6,42100.0,25.6466,25.6996,25.6348,25.6878,42100.0
2008-05-28 11:35:00,43.59,43.68,43.51,43.55,24300.0,25.6819,25.7349,25.6348,25.6583,24300.0
2008-05-28 11:40:00,43.55,43.55,43.41,43.41,19400.0,25.6583,25.6583,25.5759,25.5759,19400.0
2008-05-28 11:45:00,43.42,43.53,43.39,43.42,25100.0,25.5818,25.6466,25.5641,25.5818,25100.0
2008-05-28 11:50:00,43.42,43.5,43.38,43.4,56600.0,25.5818,25.6289,25.5582,25.57,56600.0
2008-05-28 11:55:00,43.39,43.41,43.27,43.27,60800.0,25.5641,25.5759,25.4934,25.4934,60800.0
2008-05-28 12:00:00,43.27,43.32,43.15,43.27,70700.0,25.4934,25.5228,25.4227,25.4934,70700.0
2008-05-28 12:05:00,43.29,43.31,43.15,43.15,18900.0,25.5052,25.5169,25.4227,25.4227,18900.0
2008-05-28 12:10:00,43.15,43.35,43.11,43.35,40600.0,25.4227,25.5405,25.3991,25.5405,40600.0
2008-05-28 12:15:00,43.35,43.43,43.34,43.41,48900.0,25.5405,25.5876,25.5346,25.5759,48900.0
2008-05-28 12:20:00,43.41,43.42,43.35,43.36,54100.0,25.5759,25.5818,25.5405,25.5464,54100.0
2008-05-28 12:25:00,43.38,43.39,43.31,43.31,19500.0,25.5582,25.5641,25.5169,25.5169,19500.0
2008-05-28 12:30:00,43.31,43.34,43.21,43.33,33500.0,25.5169,25.5346,25.458,25.5287,33500.0
2008-05-28 12:35:00,43.34,43.34,43.3,43.31,30600.0,25.5346,25.5346,25.511,25.5169,30600.0
2008-05-28 12:40:00,43.31,43.33,43.3,43.32,20800.0,25.5169,25.5287,25.511,25.5228,20800.0
2008-05-28 12:45:00,43.3,43.34,43.3,43.33,31700.0,25.511,25.5346,25.511,25.5287,31700.0
2008-05-28 12:50:00,43.34,43.34,43.29,43.31,47400.0,25.5346,25.5346,25.5052,25.5169,47400.0
2008-05-28 12:55:00,43.3,43.37,43.3,43.36,25500.0,25.511,25.5523,25.511,25.5464,25500.0
2008-05-28 13:00:00,43.36,43.36,43.3,43.3,20800.0,25.5464,25.5464,25.511,25.511,20800.0
2008-05-28 13:05:00,43.3,43.4,43.3,43.39,20000.0,25.511,25.57,25.511,25.5641,20000.0
2008-05-28 13:10:00,43.4,43.49,43.39,43.46,61100.0,25.57,25.623,25.5641,25.6053,61100.0
2008-05-28 13:15:00,43.46,43.5,43.46,43.46,26800.0,25.6053,25.6289,25.6053,25.6053,26800.0
2008-05-28 13:20:00,43.46,43.47,43.37,43.37,10700.0,25.6053,25.6112,25.5523,25.5523,10700.0
2008-05-28 13:25:00,43.37,43.44,43.35,43.39,24900.0,25.5523,25.5935,25.5405,25.5641,24900.0
2008-05-28 13:30:00,43.41,43.44,43.31,43.32,27400.0,25.5759,25.5935,25.5169,25.5228,27400.0
2008-05-28 13:35:00,43.31,43.33,43.3,43.31,23200.0,25.5169,25.5287,25.511,25.5169,23200.0
2008-05-28 13:40:00,43.32,43.33,43.29,43.31,91400.0,25.5228,25.5287,25.5052,25.5169,91400.0
2008-05-28 13:45:00,43.31,43.4,43.3,43.38,50200.0,25.5169,25.57,25.511,25.5582,50200.0
2008-05-28 13:50:00,43.38,43.47,43.35,43.46,58900.0,25.5582,25.6112,25.5405,25.6053,58900.0
2008-05-28 13:55:00,43.45,43.48,43.43,43.46,30700.0,25.5994,25.6171,25.5876,25.6053,30700.0
2008-05-28 14:00:00,43.47,43.56,43.43,43.55,110400.0,25.6112,25.6642,25.5876,25.6583,110400.0
2008-05-28 14:05:00,43.55,43.56,43.47,43.55,53600.0,25.6583,25.6642,25.6112,25.6583,53600.0
2008-05-28 14:10:00,43.53,43.6,43.5,43.58,46300.0,25.6466,25.6878,25.6289,25.676,46300.0
2008-05-28 14:15:00,43.58,43.59,43.45,43.46,42000.0,25.676,25.6819,25.5994,25.6053,42000.0
2008-05-28 14:20:00,43.48,43.5,43.33,43.44,66500.0,25.6171,25.6289,25.5287,25.5935,66500.0
2008-05-28 14:25:00,43.44,43.5,43.41,43.43,57900.0,25.5935,25.6289,25.5759,25.5876,57900.0
2008-05-28 14:30:00,43.44,43.5,43.38,43.42,36900.0,25.5935,25.6289,25.5582,25.5818,36900.0
2008-05-28 14:35:00,43.42,43.54,43.39,43.5,44800.0,25.5818,25.6525,25.5641,25.6289,44800.0
2008-05-28 14:40:00,43.51,43.6,43.48,43.56,51400.0,25.6348,25.6878,25.6171,25.6642,51400.0
2008-05-28 14:45:00,43.56,43.62,43.55,43.62,67200.0,25.6642,25.6996,25.6583,25.6996,67200.0
2008-05-28 14:50:00,43.61,43.63,43.57,43.62,59000.0,25.6937,25.7055,25.6701,25.6996,59000.0
2008-05-28 14:55:00,43.62,43.66,43.59,43.65,57200.0,25.6996,25.7232,25.6819,25.7173,57200.0
2008-05-28 15:00:00,43.65,43.72,43.63,43.68,69400.0,25.7173,25.7585,25.7055,25.7349,69400.0
2008-05-28 15:05:00,43.68,43.71,43.62,43.63,60900.0,25.7349,25.7526,25.6996,25.7055,60900.0
2008-05-28 15:10:00,43.64,43.71,43.6,43.7,96700.0,25.7114,25.7526,25.6878,25.7467,96700.0
2008-05-28 15:15:00,43.7,43.76,43.68,43.73,73700.0,25.7467,25.7821,25.7349,25.7644,73700.0
2008-05-28 15:20:00,43.73,43.75,43.67,43.73,96700.0,25.7644,25.7762,25.729,25.7644,96700.0
2008-05-28 15:25:00,43.72,43.9,43.72,43.87,107400.0,25.7585,25.8646,25.7585,25.8469,107400.0
2008-05-28 15:30:00,43.87,44.02,43.86,44.0,174000.0,25.8469,25.9353,25.841,25.9235,174000.0
2008-05-28 15:35:00,44.0,44.01,43.9,43.94,198000.0,25.9235,25.9294,25.8646,25.8881,198000.0
2008-05-28 15:40:00,43.95,43.97,43.87,43.91,237300.0,25.894,25.9058,25.8469,25.8704,237300.0
2008-05-28 15:45:00,43.92,44.03,43.87,43.98,210200.0,25.8763,25.9411,25.8469,25.9117,210200.0
2008-05-28 15:50:00,43.97,44.06,43.93,44.03,183200.0,25.9058,25.9588,25.8822,25.9411,183200.0
2008-05-28 15:55:00,44.02,44.03,43.93,44.02,207700.0,25.9353,25.9411,25.8822,25.9353,207700.0
2008-05-29 09:30:00,44.24,45.9,44.24,45.89,1109400.0,26.0649,27.0429,26.0649,27.037,1109400.0
2008-05-29 09:35:00,45.9,46.14,45.2,45.29,1023100.0,27.0429,27.1843,26.6305,26.6835,1023100.0
2008-05-29 09:40:00,45.29,45.72,45.21,45.56,371200.0,26.6835,26.9368,26.6364,26.8426,371200.0
2008-05-29 09:45:00,45.57,45.79,45.4,45.45,328300.0,26.8485,26.9781,26.7483,26.7778,328300.0
2008-05-29 09:50:00,45.45,45.65,45.23,45.48,180400.0,26.7778,26.8956,26.6481,26.7954,180400.0
2008-05-29 09:55:00,45.49,45.71,45.48,45.64,124600.0,26.8013,26.9309,26.7954,26.8897,124600.0
2008-05-29 10:00:00,45.64,45.72,45.37,45.58,264000.0,26.8897,26.9368,26.7306,26.8544,264000.0
2008-05-29 10:05:00,45.57,45.92,45.42,45.71,253600.0,26.8485,27.0547,26.7601,26.9309,253600.0
2008-05-29 10:10:00,45.71,45.74,45.42,45.53,198700.0,26.9309,26.9486,26.7601,26.8249,198700.0
2008-05-29 10:15:00,45.54,45.71,45.38,45.71,212900.0,26.8308,26.9309,26.7365,26.9309,212900.0
2008-05-29 10:20:00,45.71,46.46,45.67,46.44,474800.0,26.9309,27.3728,26.9074,27.361,474800.0
2008-05-29 10:25:00,46.45,46.5,46.01,46.04,465000.0,27.3669,27.3964,27.1077,27.1254,465000.0
2008-05-29 10:30:00,46.04,46.05,45.63,45.76,418000.0,27.1254,27.1313,26.8838,26.9604,418000.0
2008-05-29 10:35:00,45.76,45.85,45.54,45.83,297600.0,26.9604,27.0134,26.8308,27.0016,297600.0
2008-05-29 10:40:00,45.82,45.82,45.55,45.73,129700.0,26.9958,26.9958,26.8367,26.9427,129700.0
2008-05-29 10:45:00,45.72,46.38,45.72,46.25,203200.0,26.9368,27.3257,26.9368,27.2491,203200.0
2008-05-29 10:50:00,46.25,46.38,46.14,46.2,229600.0,27.2491,27.3257,27.1843,27.2196,229600.0
2008-05-29 10:55:00,46.21,46.23,46.05,46.12,108000.0,27.2255,27.2373,27.1313,27.1725,108000.0
2008-05-29 11:00:00,46.12,46.39,46.05,46.26,186800.0,27.1725,27.3316,27.1313,27.255,186800.0
2008-05-29 11:05:00,46.27,46.35,46.09,46.26,131900.0,27.2609,27.308,27.1548,27.255,131900.0
2008-05-29 11:10:00,46.26,46.28,46.03,46.08,80100.0,27.255,27.2668,27.1195,27.1489,80100.0
2008-05-29 11:15:00,46.09,46.14,45.9,46.01,194100.0,27.1548,27.1843,27.0429,27.1077,194100.0
2008-05-29 11:20:00,46.0,46.09,45.98,45.98,121000.0,27.1018,27.1548,27.09,27.09,121000.0
2008-05-29 11:25:00,45.97,46.28,45.94,46.23,134900.0,27.0841,27.2668,27.0665,27.2373,134900.0
2008-05-29 11:30:00,46.23,46.24,46.09,46.11,65400.0,27.2373,27.2432,27.1548,27.1666,65400.0
2008-05-29 11:35:00,46.1,46.25,46.09,46.18,78400.0,27.1607,27.2491,27.1548,27.2079,78400.0
2008-05-29 11:40:00,46.17,46.24,46.06,46.18,105200.0,27.202,27.2432,27.1372,27.2079,105200.0
2008-05-29 11:45:00,46.16,46.22,46.09,46.19,49000.0,27.1961,27.2314,27.1548,27.2138,49000.0
2008-05-29 11:50:00,46.19,46.28,46.14,46.26,85700.0,27.2138,27.2668,27.1843,27.255,85700.0
2008-05-29 11:55:00,46.25,46.26,46.17,46.19,42400.0,27.2491,27.255,27.202,27.2138,42400.0
2008-05-29 12:00:00,46.21,46.22,46.04,46.1,142000.0,27.2255,27.2314,27.1254,27.1607,142000.0
2008-05-29 12:05:00,46.1,46.23,46.05,46.23,82800.0,27.1607,27.2373,27.1313,27.2373,82800.0
2008-05-29 12:10:00,46.23,46.35,46.22,46.24,64200.0,27.2373,27.308,27.2314,27.2432,64200.0
2008-05-29 12:15:00,46.25,46.26,46.12,46.23,57200.0,27.2491,27.255,27.1725,27.2373,57200.0
2008-05-29 12:20:00,46.24,46.24,46.08,46.1,49500.0,27.2432,27.2432,27.1489,27.1607,49500.0
2008-05-29 12:25:00,46.11,46.22,46.1,46.14,31900.0,27.1666,27.2314,27.1607,27.1843,31900.0
2008-05-29 12:30:00,46.15,46.25,46.09,46.15,85900.0,27.1902,27.2491,27.1548,27.1902,85900.0
2008-05-29 12:35:00,46.15,46.39,46.14,46.38,55400.0,27.1902,27.3316,27.1843,27.3257,55400.0
2008-05-29 12:40:00,46.39,46.45,46.32,46.4,98700.0,27.3316,27.3669,27.2903,27.3375,98700.0
2008-05-29 12:45:00,46.4,46.46,46.31,46.38,54000.0,27.3375,27.3728,27.2845,27.3257,54000.0
2008-05-29 12:50:00,46.4,46.4,46.34,46.36,47300.0,27.3375,27.3375,27.3021,27.3139,47300.0
2008-05-29 12:55:00,46.36,46.41,46.32,46.41,66200.0,27.3139,27.3434,27.2903,27.3434,66200.0
2008-05-29 13:00:00,46.41,46.48,46.4,46.45,64000.0,27.3434,27.3846,27.3375,27.3669,64000.0
2008-05-29 13:05:00,46.45,46.49,46.33,46.4,94800.0,27.3669,27.3905,27.2962,27.3375,94800.0
2008-05-29 13:10:00,46.4,46.42,46.29,46.33,56100.0,27.3375,27.3493,27.2727,27.2962,56100.0
2008-05-29 13:15:00,46.34,46.44,46.33,46.44,71200.0,27.3021,27.361,27.2962,27.361,71200.0
2008-05-29 13:20:00,46.44,46.57,46.42,46.55,149500.0,27.361,27.4376,27.3493,27.4259,149500.0
2008-05-29 13:25:00,46.53,46.54,46.37,46.43,59900.0,27.4141,27.42,27.3198,27.3552,59900.0
2008-05-29 13:30:00,46.43,46.62,46.43,46.51,77300.0,27.3552,27.4671,27.3552,27.4023,77300.0
2008-05-29 13:35:00,46.52,46.53,46.45,46.51,39700.0,27.4082,27.4141,27.3669,27.4023,39700.0
2008-05-29 13:40:00,46.51,46.53,46.38,46.4,75400.0,27.4023,27.4141,27.3257,27.3375,75400.0
2008-05-29 13:45:00,46.4,46.55,46.39,46.42,65600.0,27.3375,27.4259,27.3316,27.3493,65600.0
2008-05-29 13:50:00,46.42,46.43,46.38,46.38,63200.0,27.3493,27.3552,27.3257,27.3257,63200.0
2008-05-29 13:55:00,46.38,46.45,46.35,46.38,101300.0,27.3257,27.3669,27.308,27.3257,101300.0
2008-05-29 14:00:00,46.38,46.52,46.38,46.45,76300.0,27.3257,27.4082,27.3257,27.3669,76300.0
2008-05-29 14:05:00,46.45,46.48,46.31,46.46,111300.0,27.3669,27.3846,27.2845,27.3728,111300.0
2008-05-29 14:10:00,46.46,46.46,46.32,46.38,69000.0,27.3728,27.3728,27.2903,27.3257,69000.0
2008-05-29 14:15:00,46.38,46.43,46.32,46.36,59900.0,27.3257,27.3552,27.2903,27.3139,59900.0
2008-05-29 14:20:00,46.37,46.43,46.34,46.39,112100.0,27.3198,27.3552,27.3021,27.3316,112100.0
2008-05-29 14:25:00,46.4,46.4,46.28,46.31,92800.0,27.3375,27.3375,27.2668,27.2845,92800.0
2008-05-29 14:30:00,46.3,46.41,46.28,46.35,113600.0,27.2786,27.3434,27.2668,27.308,113600.0
2008-05-29 14:35:00,46.35,46.36,46.16,46.2,67800.0,27.308,27.3139,27.1961,27.2196,67800.0
2008-05-29 14:40:00,46.2,46.21,46.1,46.15,116300.0,27.2196,27.2255,27.1607,27.1902,116300.0
2008-05-29 14:45:00,46.15,46.19,46.1,46.17,64900.0,27.1902,27.2138,27.1607,27.202,64900.0
2008-05-29 14:50:00,46.17,46.18,46.11,46.12,155200.0,27.202,27.2079,27.1666,27.1725,155200.0
2008-05-29 14:55:00,46.13,46.14,46.03,46.05,151500.0,27.1784,27.1843,27.1195,27.1313,151500.0
2008-05-29 15:00:00,46.05,46.15,46.0,46.05,174000.0,27.1313,27.1902,27.1018,27.1313,174000.0
2008-05-29 15:05:00,46.04,46.12,46.0,46.04,154200.0,27.1254,27.1725,27.1018,27.1254,154200.0
2008-05-29 15:10:00,46.05,46.12,46.02,46.05,90500.0,27.1313,27.1725,27.1136,27.1313,90500.0
2008-05-29 15:15:00,46.05,46.06,45.92,46.01,91200.0,27.1313,27.1372,27.0547,27.1077,91200.0
2008-05-29 15:20:00,46.01,46.08,45.81,45.86,119700.0,27.1077,27.1489,26.9899,27.0193,119700.0
2008-05-29 15:25:00,45.86,45.95,45.86,45.95,89900.0,27.0193,27.0723,27.0193,27.0723,89900.0
2008-05-29 15:30:00,45.95,46.06,45.95,46.05,129500.0,27.0723,27.1372,27.0723,27.1313,129500.0
2008-05-29 15:35:00,46.06,46.09,45.98,46.06,83400.0,27.1372,27.1548,27.09,27.1372,83400.0
2008-05-29 15:40:00,46.06,46.1,45.97,46.05,157200.0,27.1372,27.1607,27.0841,27.1313,157200.0
2008-05-29 15:45:00,46.05,46.16,46.02,46.16,159800.0,27.1313,27.1961,27.1136,27.1961,159800.0
2008-05-29 15:50:00,46.15,46.26,46.1,46.18,205900.0,27.1902,27.255,27.1607,27.2079,205900.0
2008-05-29 15:55:00,46.19,46.2,46.07,46.1,162000.0,27.2138,27.2196,27.1431,27.1607,162000.0
2008-05-30 09:30:00,46.2,46.23,46.0,46.03,123700.0,27.2196,27.2373,27.1018,27.1195,123700.0
2008-05-30 09:35:00,46.03,46.1,46.0,46.06,96700.0,27.1195,27.1607,27.1018,27.1372,96700.0
2008-05-30 09:40:00,46.05,46.05,45.72,45.85,156300.0,27.1313,27.1313,26.9368,27.0134,156300.0
2008-05-30 09:45:00,45.84,46.15,45.81,45.92,146700.0,27.0075,27.1902,26.9899,27.0547,146700.0
2008-05-30 09:50:00,45.93,46.14,45.84,46.06,119500.0,27.0606,27.1843,27.0075,27.1372,119500.0
2008-05-30 09:55:00,46.05,46.13,45.96,46.1,109600.0,27.1313,27.1784,27.0782,27.1607,109600.0
2008-05-30 10:00:00,46.1,46.31,46.08,46.31,85300.0,27.1607,27.2845,27.1489,27.2845,85300.0
2008-05-30 10:05:00,46.33,46.48,46.1,46.11,88300.0,27.2962,27.3846,27.1607,27.1666,88300.0
2008-05-30 10:10:00,46.11,46.3,46.07,46.13,58800.0,27.1666,27.2786,27.1431,27.1784,58800.0
2008-05-30 10:15:00,46.16,46.27,46.08,46.17,29500.0,27.1961,27.2609,27.1489,27.202,29500.0
2008-05-30 10:20:00,46.17,46.27,46.14,46.27,40500.0,27.202,27.2609,27.1843,27.2609,40500.0
2008-05-30 10:25:00,46.25,46.35,46.2,46.34,38300.0,27.2491,27.308,27.2196,27.3021,38300.0
2008-05-30 10:30:00,46.34,46.42,46.31,46.39,79200.0,27.3021,27.3493,27.2845,27.3316,79200.0
2008-05-30 10:35:00,46.38,46.5,46.32,46.45,98500.0,27.3257,27.3964,27.2903,27.3669,98500.0
2008-05-30 10:40:00,46.44,46.52,46.39,46.5,167700.0,27.361,27.4082,27.3316,27.3964,167700.0
2008-05-30 10:45:00,46.51,46.65,46.47,46.5,62500.0,27.4023,27.4848,27.3787,27.3964,62500.0
2008-05-30 10:50:00,46.5,46.56,46.46,46.55,89700.0,27.3964,27.4317,27.3728,27.4259,89700.0
2008-05-30 10:55:00,46.54,46.62,46.48,46.51,56100.0,27.42,27.4671,27.3846,27.4023,56100.0
2008-05-30 11:00:00,46.51,46.61,46.48,46.57,43200.0,27.4023,27.4612,27.3846,27.4376,43200.0
2008-05-30 11:05:00,46.57,46.57,46.36,46.39,58500.0,27.4376,27.4376,27.3139,27.3316,58500.0
2008-05-30 11:10:00,46.4,46.55,46.34,46.45,72800.0,27.3375,27.4259,27.3021,27.3669,72800.0
2008-05-30 11:15:00,46.45,46.63,46.45,46.57,47000.0,27.3669,27.473,27.3669,27.4376,47000.0
2008-05-30 11:20:00,46.57,46.61,46.48,46.53,24100.0,27.4376,27.4612,27.3846,27.4141,24100.0
2008-05-30 11:25:00,46.53,46.69,46.52,46.58,68400.0,27.4141,27.5083,27.4082,27.4435,68400.0
2008-05-30 11:30:00,46.58,46.69,46.57,46.68,32800.0,27.4435,27.5083,27.4376,27.5024,32800.0
2008-05-30 11:35:00,46.68,46.68,46.57,46.59,39900.0,27.5024,27.5024,27.4376,27.4494,39900.0
2008-05-30 11:40:00,46.57,46.69,46.55,46.61,49300.0,27.4376,27.5083,27.4259,27.4612,49300.0
2008-05-30 11:45:00,46.61,46.64,46.59,46.6,40200.0,27.4612,27.4789,27.4494,27.4553,40200.0
2008-05-30 11:50:00,46.6,46.7,46.59,46.65,40000.0,27.4553,27.5142,27.4494,27.4848,40000.0
2008-05-30 11:55:00,46.65,46.67,46.59,46.66,43600.0,27.4848,27.4966,27.4494,27.4907,43600.0
2008-05-30 12:00:00,46.65,46.68,46.6,46.64,87800.0,27.4848,27.5024,27.4553,27.4789,87800.0
2008-05-30 12:05:00,46.65,46.7,46.62,46.66,51600.0,27.4848,27.5142,27.4671,27.4907,51600.0
2008-05-30 12:10:00,46.66,46.9,46.65,46.83,309200.0,27.4907,27.6321,27.4848,27.5908,309200.0
2008-05-30 12:15:00,46.84,46.85,46.73,46.74,33800.0,27.5967,27.6026,27.5319,27.5378,33800.0
2008-05-30 12:20:00,46.75,46.78,46.64,46.74,51900.0,27.5437,27.5614,27.4789,27.5378,51900.0
2008-05-30 12:25:00,46.73,46.82,46.65,46.82,40200.0,27.5319,27.5849,27.4848,27.5849,40200.0
2008-05-30 12:30:00,46.83,46.93,46.83,46.89,60900.0,27.5908,27.6497,27.5908,27.6262,60900.0
2008-05-30 12:35:00,46.91,46.92,46.75,46.84,68300.0,27.638,27.6438,27.5437,27.5967,68300.0
2008-05-30 12:40:00,46.0,46.93,46.0,46.93,35100.0,27.1018,27.6497,27.1018,27.6497,35100.0
2008-05-30 12:45:00,46.93,46.98,46.9,46.91,45900.0,27.6497,27.6792,27.6321,27.638,45900.0
2008-05-30 12:50:00,46.9,46.96,46.88,46.92,39400.0,27.6321,27.6674,27.6203,27.6438,39400.0
2008-05-30 12:55:00,46.93,46.97,46.9,46.91,22400.0,27.6497,27.6733,27.6321,27.638,22400.0
2008-05-30 13:00:00,46.93,46.94,46.84,46.87,16700.0,27.6497,27.6556,27.5967,27.6144,16700.0
2008-05-30 13:05:00,46.85,46.99,46.84,46.86,96700.0,27.6026,27.6851,27.5967,27.6085,96700.0
2008-05-30 13:10:00,46.86,46.87,46.75,46.78,43200.0,27.6085,27.6144,27.5437,27.5614,43200.0
2008-05-30 13:15:00,46.79,46.79,46.65,46.65,20600.0,27.5673,27.5673,27.4848,27.4848,20600.0
2008-05-30 13:20:00,46.65,46.79,46.65,46.78,32200.0,27.4848,27.5673,27.4848,27.5614,32200.0
2008-05-30 13:25:00,46.78,46.87,46.77,46.84,39200.0,27.5614,27.6144,27.5555,27.5967,39200.0
2008-05-30 13:30:00,46.86,46.87,46.82,46.82,25900.0,27.6085,27.6144,27.5849,27.5849,25900.0
2008-05-30 13:35:00,46.82,46.84,46.78,46.8,18900.0,27.5849,27.5967,27.5614,27.5731,18900.0
2008-05-30 13:40:00,46.8,46.85,46.76,46.76,42700.0,27.5731,27.6026,27.5496,27.5496,42700.0
2008-05-30 13:45:00,46.75,46.88,46.75,46.78,40800.0,27.5437,27.6203,27.5437,27.5614,40800.0
2008-05-30 13:50:00,46.8,46.85,46.7,46.71,31200.0,27.5731,27.6026,27.5142,27.5201,31200.0
2008-05-30 13:55:00,46.71,46.75,46.69,46.74,27400.0,27.5201,27.5437,27.5083,27.5378,27400.0
2008-05-30 14:00:00,46.74,46.75,46.61,46.64,26800.0,27.5378,27.5437,27.4612,27.4789,26800.0
2008-05-30 14:05:00,46.64,46.7,46.61,46.63,40700.0,27.4789,27.5142,27.4612,27.473,40700.0
2008-05-30 14:10:00,46.63,46.69,46.61,46.66,54500.0,27.473,27.5083,27.4612,27.4907,54500.0
2008-05-30 14:15:00,46.66,46.7,46.65,46.67,41300.0,27.4907,27.5142,27.4848,27.4966,41300.0
2008-05-30 14:20:00,46.67,46.72,46.66,46.72,42400.0,27.4966,27.526,27.4907,27.526,42400.0
2008-05-30 14:25:00,46.72,46.75,46.7,46.75,51800.0,27.526,27.5437,27.5142,27.5437,51800.0
2008-05-30 14:30:00,46.74,46.84,46.72,46.8,68700.0,27.5378,27.5967,27.526,27.5731,68700.0
2008-05-30 14:35:00,46.81,46.87,46.73,46.87,44800.0,27.579,27.6144,27.5319,27.6144,44800.0
2008-05-30 14:40:00,46.87,46.95,46.85,46.92,37900.0,27.6144,27.6615,27.6026,27.6438,37900.0
2008-05-30 14:45:00,46.9,46.94,46.81,46.84,60600.0,27.6321,27.6556,27.579,27.5967,60600.0
2008-05-30 14:50:00,46.84,46.88,46.79,46.86,86300.0,27.5967,27.6203,27.5673,27.6085,86300.0
2008-05-30 14:55:00,46.85,46.95,46.79,46.93,82500.0,27.6026,27.6615,27.5673,27.6497,82500.0
2008-05-30 15:00:00,46.93,46.99,46.89,46.93,76800.0,27.6497,27.6851,27.6262,27.6497,76800.0
2008-05-30 15:05:00,46.93,46.98,46.92,46.97,56600.0,27.6497,27.6792,27.6438,27.6733,56600.0
2008-05-30 15:10:00,46.97,46.99,46.94,46.96,47300.0,27.6733,27.6851,27.6556,27.6674,47300.0
2008-05-30 15:15:00,46.95,46.96,46.7,46.72,110000.0,27.6615,27.6674,27.5142,27.526,110000.0
2008-05-30 15:20:00,46.73,46.77,46.7,46.73,113900.0,27.5319,27.5555,27.5142,27.5319,113900.0
2008-05-30 15:25:00,46.73,46.75,46.69,46.74,103000.0,27.5319,27.5437,27.5083,27.5378,103000.0
2008-05-30 15:30:00,46.74,46.81,46.74,46.75,87900.0,27.5378,27.579,27.5378,27.5437,87900.0
2008-05-30 15:35:00,46.75,46.79,46.68,46.78,98600.0,27.5437,27.5673,27.5024,27.5614,98600.0
2008-05-30 15:40:00,46.78,46.8,46.73,46.75,95600.0,27.5614,27.5731,27.5319,27.5437,95600.0
2008-05-30 15:45:00,46.75,46.92,46.74,46.87,117800.0,27.5437,27.6438,27.5378,27.6144,117800.0
2008-05-30 15:50:00,46.87,46.94,46.87,46.89,137300.0,27.6144,27.6556,27.6144,27.6262,137300.0
2008-05-30 15:55:00,46.89,46.89,46.71,46.72,211900.0,27.6262,27.6262,27.5201,27.526,211900.0
2008-06-02 09:30:00,46.59,47.04,46.5,46.67,87800.0,27.4494,27.7145,27.3964,27.4966,87800.0
2008-06-02 09:35:00,46.64,46.66,46.55,46.57,77100.0,27.4789,27.4907,27.4259,27.4376,77100.0
2008-06-02 09:40:00,46.58,46.69,46.54,46.62,103100.0,27.4435,27.5083,27.42,27.4671,103100.0
2008-06-02 09:45:00,46.62,46.63,46.47,46.59,96500.0,27.4671,27.473,27.3787,27.4494,96500.0
2008-06-02 09:50:00,46.58,46.59,46.3,46.39,125000.0,27.4435,27.4494,27.2786,27.3316,125000.0
2008-06-02 09:55:00,46.39,46.4,46.07,46.18,206300.0,27.3316,27.3375,27.1431,27.2079,206300.0
2008-06-02 10:00:00,46.18,46.55,46.1,46.53,150400.0,27.2079,27.4259,27.1607,27.4141,150400.0
2008-06-02 10:05:00,46.53,46.55,46.15,46.19,56800.0,27.4141,27.4259,27.1902,27.2138,56800.0
2008-06-02 10:10:00,46.21,46.27,45.96,46.01,109100.0,27.2255,27.2609,27.0782,27.1077,109100.0
2008-06-02 10:15:00,46.0,46.1,46.0,46.01,64800.0,27.1018,27.1607,27.1018,27.1077,64800.0
2008-06-02 10:20:00,46.01,46.1,45.83,45.85,100600.0,27.1077,27.1607,27.0016,27.0134,100600.0
2008-06-02 10:25:00,45.85,45.93,45.72,45.93,129200.0,27.0134,27.0606,26.9368,27.0606,129200.0
2008-06-02 10:30:00,45.93,46.04,45.83,46.0,108300.0,27.0606,27.1254,27.0016,27.1018,108300.0
2008-06-02 10:35:00,46.0,46.1,46.0,46.05,66300.0,27.1018,27.1607,27.1018,27.1313,66300.0
2008-06-02 10:40:00,46.03,46.21,46.03,46.21,87700.0,27.1195,27.2255,27.1195,27.2255,87700.0
2008-06-02 10:45:00,46.19,46.25,46.13,46.22,72800.0,27.2138,27.2491,27.1784,27.2314,72800.0
2008-06-02 10:50:00,46.24,46.26,46.13,46.21,105800.0,27.2432,27.255,27.1784,27.2255,105800.0
2008-06-02 10:55:00,46.21,46.23,46.06,46.07,143600.0,27.2255,27.2373,27.1372,27.1431,143600.0
2008-06-02 11:00:00,46.07,46.09,45.97,46.04,140300.0,27.1431,27.1548,27.0841,27.1254,140300.0
2008-06-02 11:05:00,46.04,46.04,45.89,45.92,111100.0,27.1254,27.1254,27.037,27.0547,111100.0
2008-06-02 11:10:00,45.9,46.05,45.87,46.05,79800.0,27.0429,27.1313,27.0252,27.1313,79800.0
2008-06-02 11:15:00,46.05,46.07,45.92,45.93,108200.0,27.1313,27.1431,27.0547,27.0606,108200.0
2008-06-02 11:20:00,45.93,45.97,45.81,45.84,47300.0,27.0606,27.0841,26.9899,27.0075,47300.0
2008-06-02 11:25:00,45.85,45.86,45.71,45.79,193100.0,27.0134,27.0193,26.9309,26.9781,193100.0
2008-06-02 11:30:00,45.77,45.78,45.67,45.7,60400.0,26.9663,26.9722,26.9074,26.9251,60400.0
2008-06-02 11:35:00,45.7,45.77,45.68,45.69,59000.0,26.9251,26.9663,26.9133,26.9192,59000.0
2008-06-02 11:40:00,45.69,45.71,45.65,45.67,56000.0,26.9192,26.9309,26.8956,26.9074,56000.0
2008-06-02 11:45:00,45.68,45.7,45.54,45.55,64900.0,26.9133,26.9251,26.8308,26.8367,64900.0
2008-06-02 11:50:00,45.55,45.6,45.47,45.6,98600.0,26.8367,26.8661,26.7895,26.8661,98600.0
2008-06-02 11:55:00,45.6,45.67,45.58,45.62,58600.0,26.8661,26.9074,26.8544,26.8779,58600.0
2008-06-02 12:00:00,45.63,45.63,45.51,45.6,78100.0,26.8838,26.8838,26.8131,26.8661,78100.0
2008-06-02 12:05:00,45.6,45.61,45.42,45.42,82900.0,26.8661,26.872,26.7601,26.7601,82900.0
2008-06-02 12:10:00,45.43,45.47,45.39,45.4,46600.0,26.766,26.7895,26.7424,26.7483,46600.0
2008-06-02 12:15:00,45.4,45.51,45.32,45.45,63300.0,26.7483,26.8131,26.7012,26.7778,63300.0
2008-06-02 12:20:00,45.45,45.47,45.39,45.39,48600.0,26.7778,26.7895,26.7424,26.7424,48600.0
2008-06-02 12:25:00,45.4,45.52,45.4,45.46,46600.0,26.7483,26.819,26.7483,26.7837,46600.0
2008-06-02 12:30:00,45.46,45.56,45.35,45.36,59200.0,26.7837,26.8426,26.7188,26.7247,59200.0
2008-06-02 12:35:00,45.35,45.38,45.19,45.29,104000.0,26.7188,26.7365,26.6246,26.6835,104000.0
2008-06-02 12:40:00,45.29,45.32,45.09,45.22,112200.0,26.6835,26.7012,26.5657,26.6423,112200.0
2008-06-02 12:45:00,45.21,45.27,45.15,45.18,82200.0,26.6364,26.6717,26.601,26.6187,82200.0
2008-06-02 12:50:00,45.17,45.29,45.17,45.24,49900.0,26.6128,26.6835,26.6128,26.654,49900.0
2008-06-02 12:55:00,45.24,45.44,45.24,45.41,95400.0,26.654,26.7719,26.654,26.7542,95400.0
2008-06-02 13:00:00,45.39,45.55,45.38,45.53,77900.0,26.7424,26.8367,26.7365,26.8249,77900.0
2008-06-02 13:05:00,45.55,45.55,45.47,45.53,37400.0,26.8367,26.8367,26.7895,26.8249,37400.0
2008-06-02 13:10:00,45.54,45.58,45.51,45.57,34300.0,26.8308,26.8544,26.8131,26.8485,34300.0
2008-06-02 13:15:00,45.57,45.58,45.48,45.53,51700.0,26.8485,26.8544,26.7954,26.8249,51700.0
2008-06-02 13:20:00,45.52,45.71,45.51,45.7,60100.0,26.819,26.9309,26.8131,26.9251,60100.0
2008-06-02 13:25:00,45.69,45.75,45.64,45.7,89200.0,26.9192,26.9545,26.8897,26.9251,89200.0
2008-06-02 13:30:00,45.69,45.7,45.65,45.69,45900.0,26.9192,26.9251,26.8956,26.9192,45900.0
2008-06-02 13:35:00,45.68,45.71,45.63,45.69,52700.0,26.9133,26.9309,26.8838,26.9192,52700.0
2008-06-02 13:40:00,45.7,45.72,45.68,45.69,34800.0,26.9251,26.9368,26.9133,26.9192,34800.0
2008-06-02 13:45:00,45.69,45.74,45.68,45.69,86400.0,26.9192,26.9486,26.9133,26.9192,86400.0
2008-06-02 13:50:00,45.69,45.76,45.68,45.75,75800.0,26.9192,26.9604,26.9133,26.9545,75800.0
2008-06-02 13:55:00,45.74,45.75,45.67,45.74,33100.0,26.9486,26.9545,26.9074,26.9486,33100.0
2008-06-02 14:00:00,45.74,45.77,45.68,45.69,36500.0,26.9486,26.9663,26.9133,26.9192,36500.0
2008-06-02 14:05:00,45.7,45.82,45.68,45.82,53600.0,26.9251,26.9958,26.9133,26.9958,53600.0
2008-06-02 14:10:00,45.8,45.87,45.71,45.78,68500.0,26.984,27.0252,26.9309,26.9722,68500.0
2008-06-02 14:15:00,45.78,45.81,45.69,45.71,68400.0,26.9722,26.9899,26.9192,26.9309,68400.0
2008-06-02 14:20:00,45.71,45.79,45.66,45.76,69100.0,26.9309,26.9781,26.9015,26.9604,69100.0
2008-06-02 14:25:00,45.75,45.85,45.71,45.77,48600.0,26.9545,27.0134,26.9309,26.9663,48600.0
2008-06-02 14:30:00,45.79,45.9,45.77,45.84,105800.0,26.9781,27.0429,26.9663,27.0075,105800.0
2008-06-02 14:35:00,45.84,45.96,45.83,45.92,81600.0,27.0075,27.0782,27.0016,27.0547,81600.0
2008-06-02 14:40:00,45.92,46.01,45.9,45.97,110400.0,27.0547,27.1077,27.0429,27.0841,110400.0
2008-06-02 14:45:00,45.97,46.1,45.94,46.1,133800.0,27.0841,27.1607,27.0665,27.1607,133800.0
2008-06-02 14:50:00,46.1,46.13,45.91,45.97,113300.0,27.1607,27.1784,27.0488,27.0841,113300.0
2008-06-02 14:55:00,45.97,46.0,45.88,45.91,96000.0,27.0841,27.1018,27.0311,27.0488,96000.0
2008-06-02 15:00:00,45.92,45.96,45.87,45.91,57600.0,27.0547,27.0782,27.0252,27.0488,57600.0
2008-06-02 15:05:00,45.92,45.92,45.81,45.82,59000.0,27.0547,27.0547,26.9899,26.9958,59000.0
2008-06-02 15:10:00,45.82,45.96,45.82,45.87,87000.0,26.9958,27.0782,26.9958,27.0252,87000.0
2008-06-02 15:15:00,45.87,45.94,45.85,45.94,64100.0,27.0252,27.0665,27.0134,27.0665,64100.0
2008-06-02 15:20:00,45.93,46.03,45.92,46.0,150700.0,27.0606,27.1195,27.0547,27.1018,150700.0
2008-06-02 15:25:00,46.01,46.2,46.01,46.16,195300.0,27.1077,27.2196,27.1077,27.1961,195300.0
2008-06-02 15:30:00,46.15,46.16,46.04,46.04,101100.0,27.1902,27.1961,27.1254,27.1254,101100.0
2008-06-02 15:35:00,46.04,46.07,45.99,45.99,101300.0,27.1254,27.1431,27.0959,27.0959,101300.0
2008-06-02 15:40:00,45.98,46.11,45.96,46.1,119100.0,27.09,27.1666,27.0782,27.1607,119100.0
2008-06-02 15:45:00,46.11,46.17,46.08,46.1,104000.0,27.1666,27.202,27.1489,27.1607,104000.0
2008-06-02 15:50:00,46.09,46.13,46.04,46.07,218300.0,27.1548,27.1784,27.1254,27.1431,218300.0
2008-06-02 15:55:00,46.09,46.09,45.98,46.01,179900.0,27.1548,27.1548,27.09,27.1077,179900.0
2008-06-03 09:30:00,46.14,46.47,46.14,46.37,102500.0,27.1843,27.3787,27.1843,27.3198,102500.0
2008-06-03 09:35:00,46.4,46.6,46.23,46.36,149000.0,27.3375,27.4553,27.2373,27.3139,149000.0
2008-06-03 09:40:00,46.37,46.49,46.19,46.24,86400.0,27.3198,27.3905,27.2138,27.2432,86400.0
2008-06-03 09:45:00,46.25,46.32,46.05,46.23,126300.0,27.2491,27.2903,27.1313,27.2373,126300.0
2008-06-03 09:50:00,46.23,46.25,46.01,46.01,57400.0,27.2373,27.2491,27.1077,27.1077,57400.0
2008-06-03 09:55:00,46.02,46.13,45.93,46.0,94000.0,27.1136,27.1784,27.0606,27.1018,94000.0
2008-06-03 10:00:00,46.05,46.3,46.05,46.27,123700.0,27.1313,27.2786,27.1313,27.2609,123700.0
2008-06-03 10:05:00,46.27,46.37,46.17,46.19,143700.0,27.2609,27.3198,27.202,27.2138,143700.0
2008-06-03 10:10:00,46.17,46.29,46.11,46.27,125800.0,27.202,27.2727,27.1666,27.2609,125800.0
2008-06-03 10:15:00,46.27,46.28,46.0,46.12,96900.0,27.2609,27.2668,27.1018,27.1725,96900.0
2008-06-03 10:20:00,46.09,46.1,45.97,46.08,65000.0,27.1548,27.1607,27.0841,27.1489,65000.0
2008-06-03 10:25:00,46.07,46.1,46.03,46.05,53900.0,27.1431,27.1607,27.1195,27.1313,53900.0
2008-06-03 10:30:00,46.06,46.15,46.0,46.03,80000.0,27.1372,27.1902,27.1018,27.1195,80000.0
2008-06-03 10:35:00,46.04,46.11,45.99,46.06,69200.0,27.1254,27.1666,27.0959,27.1372,69200.0
2008-06-03 10:40:00,46.06,46.14,46.0,46.01,54400.0,27.1372,27.1843,27.1018,27.1077,54400.0
2008-06-03 10:45:00,46.01,46.02,45.91,45.98,50100.0,27.1077,27.1136,27.0488,27.09,50100.0
2008-06-03 10:50:00,45.98,46.21,45.97,46.21,92100.0,27.09,27.2255,27.0841,27.2255,92100.0
2008-06-03 10:55:00,46.21,46.27,46.13,46.18,55800.0,27.2255,27.2609,27.1784,27.2079,55800.0
2008-06-03 11:00:00,46.18,46.22,46.06,46.06,49800.0,27.2079,27.2314,27.1372,27.1372,49800.0
2008-06-03 11:05:00,46.06,46.14,46.0,46.01,45400.0,27.1372,27.1843,27.1018,27.1077,45400.0
2008-06-03 11:10:00,46.02,46.22,46.0,46.2,47200.0,27.1136,27.2314,27.1018,27.2196,47200.0
2008-06-03 11:15:00,46.19,46.25,46.11,46.18,52800.0,27.2138,27.2491,27.1666,27.2079,52800.0
2008-06-03 11:20:00,46.19,46.25,46.11,46.18,59300.0,27.2138,27.2491,27.1666,27.2079,59300.0
2008-06-03 11:25:00,46.18,46.22,46.13,46.2,39200.0,27.2079,27.2314,27.1784,27.2196,39200.0
2008-06-03 11:30:00,46.2,46.24,46.13,46.17,35400.0,27.2196,27.2432,27.1784,27.202,35400.0
2008-06-03 11:35:00,46.18,46.21,46.12,46.15,33700.0,27.2079,27.2255,27.1725,27.1902,33700.0
2008-06-03 11:40:00,46.15,46.2,46.13,46.2,34200.0,27.1902,27.2196,27.1784,27.2196,34200.0
2008-06-03 11:45:00,46.2,46.21,46.12,46.18,51000.0,27.2196,27.2255,27.1725,27.2079,51000.0
2008-06-03 11:50:00,46.18,46.25,46.15,46.22,47400.0,27.2079,27.2491,27.1902,27.2314,47400.0
2008-06-03 11:55:00,46.22,46.29,46.16,46.2,49800.0,27.2314,27.2727,27.1961,27.2196,49800.0
2008-06-03 12:00:00,46.21,46.27,46.18,46.2,36400.0,27.2255,27.2609,27.2079,27.2196,36400.0
2008-06-03 12:05:00,46.2,46.23,46.13,46.16,30900.0,27.2196,27.2373,27.1784,27.1961,30900.0
2008-06-03 12:10:00,46.17,46.17,46.1,46.12,18600.0,27.202,27.202,27.1607,27.1725,18600.0
2008-06-03 12:15:00,46.11,46.18,46.11,46.13,31600.0,27.1666,27.2079,27.1666,27.1784,31600.0
2008-06-03 12:20:00,46.14,46.16,46.09,46.09,26400.0,27.1843,27.1961,27.1548,27.1548,26400.0
2008-06-03 12:25:00,46.09,46.11,46.03,46.11,59900.0,27.1548,27.1666,27.1195,27.1666,59900.0
2008-06-03 12:30:00,46.1,46.16,46.08,46.12,31000.0,27.1607,27.1961,27.1489,27.1725,31000.0
2008-06-03 12:35:00,46.15,46.15,46.07,46.09,22000.0,27.1902,27.1902,27.1431,27.1548,22000.0
2008-06-03 12:40:00,46.09,46.09,45.94,45.98,60200.0,27.1548,27.1548,27.0665,27.09,60200.0
2008-06-03 12:45:00,45.98,46.0,45.94,45.95,62500.0,27.09,27.1018,27.0665,27.0723,62500.0
2008-06-03 12:50:00,45.95,46.02,45.93,45.93,34800.0,27.0723,27.1136,27.0606,27.0606,34800.0
2008-06-03 12:55:00,45.93,46.0,45.92,46.0,38900.0,27.0606,27.1018,27.0547,27.1018,38900.0
2008-06-03 13:00:00,46.01,46.04,45.94,45.97,27400.0,27.1077,27.1254,27.0665,27.0841,27400.0
2008-06-03 13:05:00,45.95,46.13,45.95,46.05,54300.0,27.0723,27.1784,27.0723,27.1313,54300.0
2008-06-03 13:10:00,46.03,46.15,46.02,46.07,37400.0,27.1195,27.1902,27.1136,27.1431,37400.0
2008-06-03 13:15:00,46.08,46.14,46.03,46.09,53800.0,27.1489,27.1843,27.1195,27.1548,53800.0
2008-06-03 13:20:00,46.1,46.14,46.05,46.1,45500.0,27.1607,27.1843,27.1313,27.1607,45500.0
2008-06-03 13:25:00,46.1,46.12,45.91,45.99,49100.0,27.1607,27.1725,27.0488,27.0959,49100.0
2008-06-03 13:30:00,45.99,45.99,45.75,45.82,85000.0,27.0959,27.0959,26.9545,26.9958,85000.0
2008-06-03 13:35:00,45.82,45.93,45.82,45.92,64800.0,26.9958,27.0606,26.9958,27.0547,64800.0
2008-06-03 13:40:00,45.91,45.92,45.81,45.89,38000.0,27.0488,27.0547,26.9899,27.037,38000.0
2008-06-03 13:45:00,45.9,45.94,45.83,45.9,108800.0,27.0429,27.0665,27.0016,27.0429,108800.0
2008-06-03 13:50:00,45.9,45.96,45.81,45.86,124200.0,27.0429,27.0782,26.9899,27.0193,124200.0
2008-06-03 13:55:00,45.84,45.86,45.65,45.72,132100.0,27.0075,27.0193,26.8956,26.9368,132100.0
2008-06-03 14:00:00,45.72,45.75,45.49,45.56,152200.0,26.9368,26.9545,26.8013,26.8426,152200.0
2008-06-03 14:05:00,45.54,45.6,45.39,45.6,133500.0,26.8308,26.8661,26.7424,26.8661,133500.0
2008-06-03 14:10:00,45.6,45.71,45.5,45.51,117100.0,26.8661,26.9309,26.8072,26.8131,117100.0
2008-06-03 14:15:00,45.5,45.55,45.41,45.43,107200.0,26.8072,26.8367,26.7542,26.766,107200.0
2008-06-03 14:20:00,45.44,45.48,45.31,45.4,93000.0,26.7719,26.7954,26.6953,26.7483,93000.0
2008-06-03 14:25:00,45.4,45.5,45.32,45.47,42200.0,26.7483,26.8072,26.7012,26.7895,42200.0
2008-06-03 14:30:00,45.46,45.56,45.37,45.45,48800.0,26.7837,26.8426,26.7306,26.7778,48800.0
2008-06-03 14:35:00,45.42,45.6,45.37,45.51,52800.0,26.7601,26.8661,26.7306,26.8131,52800.0
2008-06-03 14:40:00,45.52,45.62,45.45,45.59,52300.0,26.819,26.8779,26.7778,26.8602,52300.0
2008-06-03 14:45:00,45.57,45.63,45.54,45.63,25000.0,26.8485,26.8838,26.8308,26.8838,25000.0
2008-06-03 14:50:00,45.64,45.74,45.59,45.6,76300.0,26.8897,26.9486,26.8602,26.8661,76300.0
2008-06-03 14:55:00,45.61,45.71,45.55,45.68,53100.0,26.872,26.9309,26.8367,26.9133,53100.0
2008-06-03 15:00:00,45.68,45.9,45.6,45.88,77700.0,26.9133,27.0429,26.8661,27.0311,77700.0
2008-06-03 15:05:00,45.9,45.98,45.81,45.96,86900.0,27.0429,27.09,26.9899,27.0782,86900.0
2008-06-03 15:10:00,45.95,45.95,45.73,45.75,112800.0,27.0723,27.0723,26.9427,26.9545,112800.0
2008-06-03 15:15:00,45.76,45.86,45.71,45.71,84700.0,26.9604,27.0193,26.9309,26.9309,84700.0
2008-06-03 15:20:00,45.71,45.82,45.63,45.79,68900.0,26.9309,26.9958,26.8838,26.9781,68900.0
2008-06-03 15:25:00,45.78,45.91,45.72,45.89,81100.0,26.9722,27.0488,26.9368,27.037,81100.0
2008-06-03 15:30:00,45.89,46.0,45.77,45.95,166200.0,27.037,27.1018,26.9663,27.0723,166200.0
2008-06-03 15:35:00,45.94,46.0,45.85,45.96,110300.0,27.0665,27.1018,27.0134,27.0782,110300.0
2008-06-03 15:40:00,45.97,46.01,45.84,45.85,111700.0,27.0841,27.1077,27.0075,27.0134,111700.0
2008-06-03 15:45:00,45.85,45.87,45.78,45.81,99000.0,27.0134,27.0252,26.9722,26.9899,99000.0
2008-06-03 15:50:00,45.81,45.94,45.73,45.75,201100.0,26.9899,27.0665,26.9427,26.9545,201100.0
2008-06-03 15:55:00,45.76,45.85,45.76,45.77,180200.0,26.9604,27.0134,26.9604,26.9663,180200.0
2008-06-04 09:30:00,45.63,45.79,45.41,45.41,44400.0,26.8838,26.9781,26.7542,26.7542,44400.0
2008-06-04 09:35:00,45.44,45.71,45.39,45.67,45500.0,26.7719,26.9309,26.7424,26.9074,45500.0
2008-06-04 09:40:00,45.67,46.15,45.66,46.11,53200.0,26.9074,27.1902,26.9015,27.1666,53200.0
2008-06-04 09:45:00,46.14,46.29,46.03,46.19,94800.0,27.1843,27.2727,27.1195,27.2138,94800.0
2008-06-04 09:50:00,46.21,46.21,45.86,46.02,87600.0,27.2255,27.2255,27.0193,27.1136,87600.0
2008-06-04 09:55:00,46.03,46.13,45.79,45.84,57100.0,27.1195,27.1784,26.9781,27.0075,57100.0
2008-06-04 10:00:00,45.85,46.01,45.69,45.81,84400.0,27.0134,27.1077,26.9192,26.9899,84400.0
2008-06-04 10:05:00,45.86,45.88,45.65,45.83,44700.0,27.0193,27.0311,26.8956,27.0016,44700.0
2008-06-04 10:10:00,45.82,45.87,45.65,45.82,33500.0,26.9958,27.0252,26.8956,26.9958,33500.0
2008-06-04 10:15:00,45.83,45.87,45.68,45.74,29700.0,27.0016,27.0252,26.9133,26.9486,29700.0
2008-06-04 10:20:00,45.75,45.98,45.72,45.93,55300.0,26.9545,27.09,26.9368,27.0606,55300.0
2008-06-04 10:25:00,45.94,46.06,45.91,45.99,55500.0,27.0665,27.1372,27.0488,27.0959,55500.0
2008-06-04 10:30:00,45.97,46.0,45.83,45.9,45900.0,27.0841,27.1018,27.0016,27.0429,45900.0
2008-06-04 10:35:00,45.87,46.02,45.67,45.92,125500.0,27.0252,27.1136,26.9074,27.0547,125500.0
2008-06-04 10:40:00,45.93,46.1,45.86,46.06,102500.0,27.0606,27.1607,27.0193,27.1372,102500.0
2008-06-04 10:45:00,46.07,46.1,45.94,46.01,49000.0,27.1431,27.1607,27.0665,27.1077,49000.0
2008-06-04 10:50:00,46.01,46.21,46.0,46.18,119200.0,27.1077,27.2255,27.1018,27.2079,119200.0
2008-06-04 10:55:00,46.19,46.44,46.18,46.36,112900.0,27.2138,27.361,27.2079,27.3139,112900.0
2008-06-04 11:00:00,46.35,46.41,46.33,46.35,107600.0,27.308,27.3434,27.2962,27.308,107600.0
2008-06-04 11:05:00,46.36,46.46,46.34,46.44,73900.0,27.3139,27.3728,27.3021,27.361,73900.0
2008-06-04 11:10:00,46.44,46.45,46.3,46.31,61800.0,27.361,27.3669,27.2786,27.2845,61800.0
2008-06-04 11:15:00,46.32,46.45,46.27,46.34,89400.0,27.2903,27.3669,27.2609,27.3021,89400.0
2008-06-04 11:20:00,46.33,46.52,46.33,46.51,52300.0,27.2962,27.4082,27.2962,27.4023,52300.0
2008-06-04 11:25:00,46.5,46.54,46.44,46.53,52900.0,27.3964,27.42,27.361,27.4141,52900.0
2008-06-04 11:30:00,46.54,46.58,46.42,46.48,69700.0,27.42,27.4435,27.3493,27.3846,69700.0
2008-06-04 11:35:00,46.48,46.52,46.45,46.49,32300.0,27.3846,27.4082,27.3669,27.3905,32300.0
2008-06-04 11:40:00,46.49,46.54,46.38,46.39,43100.0,27.3905,27.42,27.3257,27.3316,43100.0
2008-06-04 11:45:00,46.4,46.44,46.34,46.34,49600.0,27.3375,27.361,27.3021,27.3021,49600.0
2008-06-04 11:50:00,46.32,46.47,46.3,46.46,36600.0,27.2903,27.3787,27.2786,27.3728,36600.0
2008-06-04 11:55:00,46.46,46.51,46.43,46.47,38000.0,27.3728,27.4023,27.3552,27.3787,38000.0
2008-06-04 12:00:00,46.47,46.48,46.34,46.36,98500.0,27.3787,27.3846,27.3021,27.3139,98500.0
2008-06-04 12:05:00,46.35,46.36,46.21,46.29,89000.0,27.308,27.3139,27.2255,27.2727,89000.0
2008-06-04 12:10:00,46.29,46.36,46.21,46.33,66100.0,27.2727,27.3139,27.2255,27.2962,66100.0
2008-06-04 12:15:00,46.33,46.42,46.27,46.39,39600.0,27.2962,27.3493,27.2609,27.3316,39600.0
2008-06-04 12:20:00,46.4,46.41,46.33,46.38,16500.0,27.3375,27.3434,27.2962,27.3257,16500.0
2008-06-04 12:25:00,46.36,46.39,46.29,46.31,37400.0,27.3139,27.3316,27.2727,27.2845,37400.0
2008-06-04 12:30:00,46.32,46.35,46.28,46.35,22600.0,27.2903,27.308,27.2668,27.308,22600.0
2008-06-04 12:35:00,46.35,46.39,46.23,46.31,45800.0,27.308,27.3316,27.2373,27.2845,45800.0
2008-06-04 12:40:00,46.3,46.32,46.24,46.24,55800.0,27.2786,27.2903,27.2432,27.2432,55800.0
2008-06-04 12:45:00,46.24,46.33,46.22,46.22,36600.0,27.2432,27.2962,27.2314,27.2314,36600.0
2008-06-04 12:50:00,46.21,46.3,46.18,46.2,52800.0,27.2255,27.2786,27.2079,27.2196,52800.0
2008-06-04 12:55:00,46.2,46.25,46.07,46.08,76200.0,27.2196,27.2491,27.1431,27.1489,76200.0
2008-06-04 13:00:00,46.08,46.15,46.02,46.06,59600.0,27.1489,27.1902,27.1136,27.1372,59600.0
2008-06-04 13:05:00,46.07,46.07,45.9,45.95,42200.0,27.1431,27.1431,27.0429,27.0723,42200.0
2008-06-04 13:10:00,45.96,46.09,45.95,46.08,25800.0,27.0782,27.1548,27.0723,27.1489,25800.0
2008-06-04 13:15:00,46.08,46.16,46.07,46.1,30500.0,27.1489,27.1961,27.1431,27.1607,30500.0
2008-06-04 13:20:00,46.1,46.16,46.09,46.14,24000.0,27.1607,27.1961,27.1548,27.1843,24000.0
2008-06-04 13:25:00,46.15,46.27,46.13,46.19,16900.0,27.1902,27.2609,27.1784,27.2138,16900.0
2008-06-04 13:30:00,46.19,46.27,46.16,46.25,30800.0,27.2138,27.2609,27.1961,27.2491,30800.0
2008-06-04 13:35:00,46.25,46.26,46.17,46.2,21400.0,27.2491,27.255,27.202,27.2196,21400.0
2008-06-04 13:40:00,46.19,46.22,46.1,46.1,34000.0,27.2138,27.2314,27.1607,27.1607,34000.0
2008-06-04 13:45:00,46.09,46.12,45.99,45.99,39000.0,27.1548,27.1725,27.0959,27.0959,39000.0
2008-06-04 13:50:00,45.99,46.21,45.99,46.17,41800.0,27.0959,27.2255,27.0959,27.202,41800.0
2008-06-04 13:55:00,46.16,46.24,46.15,46.17,15500.0,27.1961,27.2432,27.1902,27.202,15500.0
2008-06-04 14:00:00,46.17,46.27,46.17,46.26,80100.0,27.202,27.2609,27.202,27.255,80100.0
2008-06-04 14:05:00,46.25,46.27,46.22,46.25,89800.0,27.2491,27.2609,27.2314,27.2491,89800.0
2008-06-04 14:10:00,46.24,46.28,46.12,46.2,180100.0,27.2432,27.2668,27.1725,27.2196,180100.0
2008-06-04 14:15:00,46.2,46.29,46.16,46.22,229900.0,27.2196,27.2727,27.1961,27.2314,229900.0
2008-06-04 14:20:00,46.22,46.26,46.14,46.2,164900.0,27.2314,27.255,27.1843,27.2196,164900.0
2008-06-04 14:25:00,46.21,46.28,46.17,46.21,97200.0,27.2255,27.2668,27.202,27.2255,97200.0
2008-06-04 14:30:00,46.22,46.36,46.14,46.32,81700.0,27.2314,27.3139,27.1843,27.2903,81700.0
2008-06-04 14:35:00,46.33,46.41,46.29,46.37,61200.0,27.2962,27.3434,27.2727,27.3198,61200.0
2008-06-04 14:40:00,46.38,46.4,46.25,46.27,55300.0,27.3257,27.3375,27.2491,27.2609,55300.0
2008-06-04 14:45:00,46.27,46.28,46.14,46.22,198200.0,27.2609,27.2668,27.1843,27.2314,198200.0
2008-06-04 14:50:00,46.22,46.25,46.14,46.16,166200.0,27.2314,27.2491,27.1843,27.1961,166200.0
2008-06-04 14:55:00,46.16,46.26,46.12,46.2,141500.0,27.1961,27.255,27.1725,27.2196,141500.0
2008-06-04 15:00:00,46.2,46.28,46.18,46.25,99600.0,27.2196,27.2668,27.2079,27.2491,99600.0
2008-06-04 15:05:00,46.25,46.34,46.21,46.25,128800.0,27.2491,27.3021,27.2255,27.2491,128800.0
2008-06-04 15:10:00,46.25,46.32,46.22,46.27,83600.0,27.2491,27.2903,27.2314,27.2609,83600.0
2008-06-04 15:15:00,46.27,46.45,46.19,46.37,136400.0,27.2609,27.3669,27.2138,27.3198,136400.0
2008-06-04 15:20:00,46.38,46.53,46.35,46.49,130400.0,27.3257,27.4141,27.308,27.3905,130400.0
2008-06-04 15:25:00,46.5,46.54,46.37,46.43,101300.0,27.3964,27.42,27.3198,27.3552,101300.0
2008-06-04 15:30:00,46.44,46.44,46.28,46.3,83600.0,27.361,27.361,27.2668,27.2786,83600.0
2008-06-04 15:35:00,46.31,46.35,46.25,46.27,47100.0,27.2845,27.308,27.2491,27.2609,47100.0
2008-06-04 15:40:00,46.27,46.29,46.19,46.25,92200.0,27.2609,27.2727,27.2138,27.2491,92200.0
2008-06-04 15:45:00,46.25,46.49,46.24,46.42,119100.0,27.2491,27.3905,27.2432,27.3493,119100.0
2008-06-04 15:50:00,46.43,46.46,46.27,46.32,93600.0,27.3552,27.3728,27.2609,27.2903,93600.0
2008-06-04 15:55:00,46.33,46.5,46.29,46.47,224700.0,27.2962,27.3964,27.2727,27.3787,224700.0
2008-06-05 09:30:00,46.6,47.4,46.55,47.38,167500.0,27.4553,27.9266,27.4259,27.9149,167500.0
2008-06-05 09:35:00,47.38,47.42,47.23,47.39,202400.0,27.9149,27.9384,27.8265,27.9208,202400.0
2008-06-05 09:40:00,47.39,47.45,47.25,47.37,152300.0,27.9208,27.9561,27.8383,27.909,152300.0
2008-06-05 09:45:00,47.37,47.63,47.37,47.55,150900.0,27.909,28.0622,27.909,28.015,150900.0
2008-06-05 09:50:00,47.56,47.56,47.35,47.35,124900.0,28.0209,28.0209,27.8972,27.8972,124900.0
2008-06-05 09:55:00,47.36,47.37,47.16,47.19,153300.0,27.9031,27.909,27.7852,27.8029,153300.0
2008-06-05 10:00:00,47.17,47.18,46.93,47.05,106000.0,27.7911,27.797,27.6497,27.7204,106000.0
2008-06-05 10:05:00,47.06,47.25,47.05,47.13,93800.0,27.7263,27.8383,27.7204,27.7676,93800.0
2008-06-05 10:10:00,47.13,47.19,47.01,47.13,66400.0,27.7676,27.8029,27.6969,27.7676,66400.0
2008-06-05 10:15:00,47.13,47.37,47.11,47.37,101900.0,27.7676,27.909,27.7558,27.909,101900.0
2008-06-05 10:20:00,47.38,47.4,47.26,47.36,47200.0,27.9149,27.9266,27.8442,27.9031,47200.0
2008-06-05 10:25:00,47.36,47.45,47.27,47.45,68000.0,27.9031,27.9561,27.8501,27.9561,68000.0
2008-06-05 10:30:00,47.44,47.51,47.35,47.48,97300.0,27.9502,27.9915,27.8972,27.9738,97300.0
2008-06-05 10:35:00,47.48,47.49,47.33,47.38,96800.0,27.9738,27.9797,27.8854,27.9149,96800.0
2008-06-05 10:40:00,47.36,47.49,47.34,47.43,76200.0,27.9031,27.9797,27.8913,27.9443,76200.0
2008-06-05 10:45:00,47.42,47.49,47.34,47.41,115900.0,27.9384,27.9797,27.8913,27.9325,115900.0
2008-06-05 10:50:00,47.42,47.42,47.17,47.31,94300.0,27.9384,27.9384,27.7911,27.8736,94300.0
2008-06-05 10:55:00,47.32,47.33,47.13,47.21,55500.0,27.8795,27.8854,27.7676,27.8147,55500.0
2008-06-05 11:00:00,47.22,47.39,47.21,47.29,83400.0,27.8206,27.9208,27.8147,27.8618,83400.0
2008-06-05 11:05:00,47.29,47.36,47.27,47.29,94700.0,27.8618,27.9031,27.8501,27.8618,94700.0
2008-06-05 11:10:00,47.29,47.33,47.28,47.3,107700.0,27.8618,27.8854,27.8559,27.8677,107700.0
2008-06-05 11:15:00,47.3,47.46,47.3,47.45,100000.0,27.8677,27.962,27.8677,27.9561,100000.0
2008-06-05 11:20:00,47.45,47.45,47.28,47.28,104900.0,27.9561,27.9561,27.8559,27.8559,104900.0
2008-06-05 11:25:00,47.28,47.33,47.25,47.29,63800.0,27.8559,27.8854,27.8383,27.8618,63800.0
2008-06-05 11:30:00,47.29,47.35,47.27,47.3,60300.0,27.8618,27.8972,27.8501,27.8677,60300.0
2008-06-05 11:35:00,47.3,47.38,47.29,47.36,92000.0,27.8677,27.9149,27.8618,27.9031,92000.0
2008-06-05 11:40:00,47.35,47.56,47.34,47.5,131400.0,27.8972,28.0209,27.8913,27.9856,131400.0
2008-06-05 11:45:00,47.5,47.6,47.5,47.58,72300.0,27.9856,28.0445,27.9856,28.0327,72300.0
2008-06-05 11:50:00,47.58,47.7,47.57,47.68,98300.0,28.0327,28.1034,28.0268,28.0916,98300.0
2008-06-05 11:55:00,47.68,47.73,47.59,47.66,87900.0,28.0916,28.1211,28.0386,28.0798,87900.0
2008-06-05 12:00:00,47.66,47.81,47.64,47.78,111900.0,28.0798,28.1682,28.068,28.1505,111900.0
2008-06-05 12:05:00,47.78,47.79,47.64,47.72,65800.0,28.1505,28.1564,28.068,28.1152,65800.0
2008-06-05 12:10:00,47.71,47.77,47.67,47.73,55500.0,28.1093,28.1446,28.0857,28.1211,55500.0
2008-06-05 12:15:00,47.72,47.73,47.57,47.63,48200.0,28.1152,28.1211,28.0268,28.0622,48200.0
2008-06-05 12:20:00,47.64,47.77,47.58,47.72,37900.0,28.068,28.1446,28.0327,28.1152,37900.0
2008-06-05 12:25:00,47.72,47.92,47.67,47.87,97900.0,28.1152,28.233,28.0857,28.2036,97900.0
2008-06-05 12:30:00,47.86,47.91,47.82,47.91,37000.0,28.1977,28.2271,28.1741,28.2271,37000.0
2008-06-05 12:35:00,47.9,47.96,47.88,47.94,77900.0,28.2212,28.2566,28.2094,28.2448,77900.0
2008-06-05 12:40:00,47.94,47.95,47.86,47.88,74300.0,28.2448,28.2507,28.1977,28.2094,74300.0
2008-06-05 12:45:00,47.88,47.91,47.86,47.9,77400.0,28.2094,28.2271,28.1977,28.2212,77400.0
2008-06-05 12:50:00,47.9,47.93,47.88,47.89,101300.0,28.2212,28.2389,28.2094,28.2153,101300.0
2008-06-05 12:55:00,47.88,47.91,47.87,47.91,70700.0,28.2094,28.2271,28.2036,28.2271,70700.0
2008-06-05 13:00:00,47.91,47.92,47.89,47.9,107600.0,28.2271,28.233,28.2153,28.2212,107600.0
2008-06-05 13:05:00,47.9,47.91,47.86,47.9,130700.0,28.2212,28.2271,28.1977,28.2212,130700.0
2008-06-05 13:10:00,47.9,47.9,47.79,47.82,101500.0,28.2212,28.2212,28.1564,28.1741,101500.0
2008-06-05 13:15:00,47.84,47.91,47.83,47.88,97100.0,28.1859,28.2271,28.18,28.2094,97100.0
2008-06-05 13:20:00,47.88,47.91,47.77,47.85,145200.0,28.2094,28.2271,28.1446,28.1918,145200.0
2008-06-05 13:25:00,47.86,47.93,47.84,47.9,112200.0,28.1977,28.2389,28.1859,28.2212,112200.0
2008-06-05 13:30:00,47.9,47.95,47.88,47.92,88100.0,28.2212,28.2507,28.2094,28.233,88100.0
2008-06-05 13:35:00,47.92,47.96,47.91,47.93,70300.0,28.233,28.2566,28.2271,28.2389,70300.0
2008-06-05 13:40:00,47.91,48.0,47.91,47.99,75200.0,28.2271,28.2801,28.2271,28.2743,75200.0
2008-06-05 13:45:00,48.0,48.03,47.94,47.97,104700.0,28.2801,28.2978,28.2448,28.2625,104700.0
2008-06-05 13:50:00,47.97,47.98,47.88,47.9,77100.0,28.2625,28.2684,28.2094,28.2212,77100.0
2008-06-05 13:55:00,47.9,47.95,47.89,47.92,41100.0,28.2212,28.2507,28.2153,28.233,41100.0
2008-06-05 14:00:00,47.92,47.96,47.89,47.9,76300.0,28.233,28.2566,28.2153,28.2212,76300.0
2008-06-05 14:05:00,47.9,47.93,47.89,47.9,78700.0,28.2212,28.2389,28.2153,28.2212,78700.0
2008-06-05 14:10:00,47.9,47.93,47.82,47.83,90600.0,28.2212,28.2389,28.1741,28.18,90600.0
2008-06-05 14:15:00,47.83,47.84,47.76,47.8,82100.0,28.18,28.1859,28.1387,28.1623,82100.0
2008-06-05 14:20:00,47.8,47.82,47.58,47.6,195400.0,28.1623,28.1741,28.0327,28.0445,195400.0
2008-06-05 14:25:00,47.61,47.66,47.58,47.6,105300.0,28.0504,28.0798,28.0327,28.0445,105300.0
2008-06-05 14:30:00,47.6,47.63,47.5,47.52,91600.0,28.0445,28.0622,27.9856,27.9973,91600.0
2008-06-05 14:35:00,47.52,47.57,47.5,47.54,85700.0,27.9973,28.0268,27.9856,28.0091,85700.0
2008-06-05 14:40:00,47.54,47.63,47.53,47.63,75000.0,28.0091,28.0622,28.0032,28.0622,75000.0
2008-06-05 14:45:00,47.63,47.65,47.54,47.54,54500.0,28.0622,28.0739,28.0091,28.0091,54500.0
2008-06-05 14:50:00,47.55,47.59,47.51,47.56,61100.0,28.015,28.0386,27.9915,28.0209,61100.0
2008-06-05 14:55:00,47.56,47.61,47.51,47.52,83000.0,28.0209,28.0504,27.9915,27.9973,83000.0
2008-06-05 15:00:00,47.52,47.54,47.5,47.52,66000.0,27.9973,28.0091,27.9856,27.9973,66000.0
2008-06-05 15:05:00,47.51,47.59,47.45,47.56,181200.0,27.9915,28.0386,27.9561,28.0209,181200.0
2008-06-05 15:10:00,47.56,47.56,47.51,47.54,158200.0,28.0209,28.0209,27.9915,28.0091,158200.0
2008-06-05 15:15:00,47.54,47.55,47.45,47.45,115400.0,28.0091,28.015,27.9561,27.9561,115400.0
2008-06-05 15:20:00,47.45,47.55,47.42,47.51,128600.0,27.9561,28.015,27.9384,27.9915,128600.0
2008-06-05 15:25:00,47.51,47.54,47.44,47.47,93100.0,27.9915,28.0091,27.9502,27.9679,93100.0
2008-06-05 15:30:00,47.47,47.5,47.43,47.47,103100.0,27.9679,27.9856,27.9443,27.9679,103100.0
2008-06-05 15:35:00,47.47,47.6,47.47,47.56,108600.0,27.9679,28.0445,27.9679,28.0209,108600.0
2008-06-05 15:40:00,47.56,47.61,47.46,47.49,127100.0,28.0209,28.0504,27.962,27.9797,127100.0
2008-06-05 15:45:00,47.48,47.54,47.46,47.53,194400.0,27.9738,28.0091,27.962,28.0032,194400.0
2008-06-05 15:50:00,47.52,47.64,47.52,47.59,271000.0,27.9973,28.068,27.9973,28.0386,271000.0
2008-06-05 15:55:00,47.59,47.61,47.51,47.53,234600.0,28.0386,28.0504,27.9915,28.0032,234600.0
2008-06-06 09:30:00,45.62,46.0,45.42,45.65,444200.0,26.8779,27.1018,26.7601,26.8956,444200.0
2008-06-06 09:35:00,45.67,45.84,45.63,45.68,321600.0,26.9074,27.0075,26.8838,26.9133,321600.0
2008-06-06 09:40:00,45.69,45.95,45.66,45.84,282200.0,26.9192,27.0723,26.9015,27.0075,282200.0
2008-06-06 09:45:00,45.84,45.9,45.59,45.66,267100.0,27.0075,27.0429,26.8602,26.9015,267100.0
2008-06-06 09:50:00,45.66,45.73,45.23,45.48,265000.0,26.9015,26.9427,26.6481,26.7954,265000.0
2008-06-06 09:55:00,45.49,45.52,45.21,45.24,216000.0,26.8013,26.819,26.6364,26.654,216000.0
2008-06-06 10:00:00,45.24,45.27,45.02,45.1,222100.0,26.654,26.6717,26.5244,26.5716,222100.0
2008-06-06 10:05:00,45.11,45.29,45.05,45.19,321700.0,26.5774,26.6835,26.5421,26.6246,321700.0
2008-06-06 10:10:00,45.21,45.38,45.15,45.23,277100.0,26.6364,26.7365,26.601,26.6481,277100.0
2008-06-06 10:15:00,45.22,45.3,45.11,45.26,165500.0,26.6423,26.6894,26.5774,26.6658,165500.0
2008-06-06 10:20:00,45.26,45.37,45.2,45.37,134500.0,26.6658,26.7306,26.6305,26.7306,134500.0
2008-06-06 10:25:00,45.37,45.39,45.2,45.22,133800.0,26.7306,26.7424,26.6305,26.6423,133800.0
2008-06-06 10:30:00,45.22,45.34,45.14,45.3,107400.0,26.6423,26.713,26.5951,26.6894,107400.0
2008-06-06 10:35:00,45.3,45.3,45.05,45.06,218300.0,26.6894,26.6894,26.5421,26.548,218300.0
2008-06-06 10:40:00,45.05,45.17,45.0,45.12,209400.0,26.5421,26.6128,26.5126,26.5833,209400.0
2008-06-06 10:45:00,45.13,45.26,45.11,45.26,95500.0,26.5892,26.6658,26.5774,26.6658,95500.0
2008-06-06 10:50:00,45.27,45.31,45.23,45.29,150000.0,26.6717,26.6953,26.6481,26.6835,150000.0
2008-06-06 10:55:00,45.29,45.3,45.11,45.11,132700.0,26.6835,26.6894,26.5774,26.5774,132700.0
2008-06-06 11:00:00,45.13,45.13,44.92,44.92,170300.0,26.5892,26.5892,26.4655,26.4655,170300.0
2008-06-06 11:05:00,44.92,44.96,44.83,44.92,163300.0,26.4655,26.4891,26.4125,26.4655,163300.0
2008-06-06 11:10:00,44.93,44.97,44.79,44.82,134600.0,26.4714,26.495,26.3889,26.4066,134600.0
2008-06-06 11:15:00,44.82,44.93,44.78,44.93,96600.0,26.4066,26.4714,26.383,26.4714,96600.0
2008-06-06 11:20:00,44.94,44.96,44.87,44.9,56700.0,26.4773,26.4891,26.436,26.4537,56700.0
2008-06-06 11:25:00,44.9,44.92,44.75,44.76,73200.0,26.4537,26.4655,26.3653,26.3712,73200.0
2008-06-06 11:30:00,44.75,44.89,44.75,44.87,74400.0,26.3653,26.4478,26.3653,26.436,74400.0
2008-06-06 11:35:00,44.86,45.0,44.85,44.89,66500.0,26.4302,26.5126,26.4243,26.4478,66500.0
2008-06-06 11:40:00,44.9,44.99,44.86,44.94,73500.0,26.4537,26.5067,26.4302,26.4773,73500.0
2008-06-06 11:45:00,44.94,45.11,44.94,44.99,128100.0,26.4773,26.5774,26.4773,26.5067,128100.0
2008-06-06 11:50:00,44.99,45.0,44.88,44.92,92100.0,26.5067,26.5126,26.4419,26.4655,92100.0
2008-06-06 11:55:00,44.92,44.92,44.8,44.81,34700.0,26.4655,26.4655,26.3948,26.4007,34700.0
2008-06-06 12:00:00,44.81,44.84,44.75,44.77,73800.0,26.4007,26.4184,26.3653,26.3771,73800.0
2008-06-06 12:05:00,44.77,44.85,44.75,44.78,70500.0,26.3771,26.4243,26.3653,26.383,70500.0
2008-06-06 12:10:00,44.78,44.91,44.77,44.8,55600.0,26.383,26.4596,26.3771,26.3948,55600.0
2008-06-06 12:15:00,44.83,44.92,44.78,44.86,53600.0,26.4125,26.4655,26.383,26.4302,53600.0
2008-06-06 12:20:00,44.85,44.85,44.7,44.73,81500.0,26.4243,26.4243,26.3359,26.3536,81500.0
2008-06-06 12:25:00,44.74,44.75,44.67,44.74,53800.0,26.3595,26.3653,26.3182,26.3595,53800.0
2008-06-06 12:30:00,44.74,44.83,44.73,44.8,58300.0,26.3595,26.4125,26.3536,26.3948,58300.0
2008-06-06 12:35:00,44.8,44.91,44.8,44.88,59600.0,26.3948,26.4596,26.3948,26.4419,59600.0
2008-06-06 12:40:00,44.88,44.99,44.84,44.94,41500.0,26.4419,26.5067,26.4184,26.4773,41500.0
2008-06-06 12:45:00,44.94,45.01,44.93,44.97,42800.0,26.4773,26.5185,26.4714,26.495,42800.0
2008-06-06 12:50:00,44.97,45.01,44.84,44.94,84700.0,26.495,26.5185,26.4184,26.4773,84700.0
2008-06-06 12:55:00,44.95,44.95,44.86,44.87,39400.0,26.4832,26.4832,26.4302,26.436,39400.0
2008-06-06 13:00:00,44.87,44.94,44.72,44.76,102100.0,26.436,26.4773,26.3477,26.3712,102100.0
2008-06-06 13:05:00,44.75,44.79,44.69,44.69,51300.0,26.3653,26.3889,26.33,26.33,51300.0
2008-06-06 13:10:00,44.67,44.82,44.65,44.75,84400.0,26.3182,26.4066,26.3064,26.3653,84400.0
2008-06-06 13:15:00,44.77,44.79,44.61,44.62,67900.0,26.3771,26.3889,26.2829,26.2888,67900.0
2008-06-06 13:20:00,44.62,44.83,44.56,44.78,103400.0,26.2888,26.4125,26.2534,26.383,103400.0
2008-06-06 13:25:00,44.77,44.83,44.7,44.71,51400.0,26.3771,26.4125,26.3359,26.3418,51400.0
2008-06-06 13:30:00,44.72,44.77,44.65,44.72,87400.0,26.3477,26.3771,26.3064,26.3477,87400.0
2008-06-06 13:35:00,44.73,44.85,44.69,44.75,121000.0,26.3536,26.4243,26.33,26.3653,121000.0
2008-06-06 13:40:00,44.74,44.87,44.7,44.8,108300.0,26.3595,26.436,26.3359,26.3948,108300.0
2008-06-06 13:45:00,44.81,44.88,44.76,44.76,108400.0,26.4007,26.4419,26.3712,26.3712,108400.0
2008-06-06 13:50:00,44.76,44.78,44.6,44.61,84200.0,26.3712,26.383,26.277,26.2829,84200.0
2008-06-06 13:55:00,44.61,44.62,44.54,44.56,134600.0,26.2829,26.2888,26.2416,26.2534,134600.0
2008-06-06 14:00:00,44.56,44.61,44.45,44.53,146300.0,26.2534,26.2829,26.1886,26.2357,146300.0
2008-06-06 14:05:00,44.53,44.6,44.32,44.34,83000.0,26.2357,26.277,26.112,26.1238,83000.0
2008-06-06 14:10:00,44.33,44.41,44.22,44.24,106700.0,26.1179,26.165,26.0531,26.0649,106700.0
2008-06-06 14:15:00,44.24,44.3,44.06,44.25,152600.0,26.0649,26.1002,25.9588,26.0708,152600.0
2008-06-06 14:20:00,44.28,44.4,44.26,44.36,146700.0,26.0884,26.1591,26.0767,26.1356,146700.0
2008-06-06 14:25:00,44.36,44.45,44.24,44.44,111800.0,26.1356,26.1886,26.0649,26.1827,111800.0
2008-06-06 14:30:00,44.43,44.61,44.41,44.5,178200.0,26.1768,26.2829,26.165,26.2181,178200.0
2008-06-06 14:35:00,44.49,44.52,44.39,44.48,126000.0,26.2122,26.2298,26.1532,26.2063,126000.0
2008-06-06 14:40:00,44.48,44.63,44.43,44.62,98700.0,26.2063,26.2946,26.1768,26.2888,98700.0
2008-06-06 14:45:00,44.62,44.64,44.47,44.51,90000.0,26.2888,26.3005,26.2004,26.2239,90000.0
2008-06-06 14:50:00,44.51,44.55,44.44,44.49,98600.0,26.2239,26.2475,26.1827,26.2122,98600.0
2008-06-06 14:55:00,44.47,44.55,44.46,44.46,107700.0,26.2004,26.2475,26.1945,26.1945,107700.0
2008-06-06 15:00:00,44.47,44.59,44.46,44.59,72300.0,26.2004,26.2711,26.1945,26.2711,72300.0
2008-06-06 15:05:00,44.59,44.87,44.56,44.86,154100.0,26.2711,26.436,26.2534,26.4302,154100.0
2008-06-06 15:10:00,44.87,44.93,44.66,44.68,232800.0,26.436,26.4714,26.3123,26.3241,232800.0
2008-06-06 15:15:00,44.67,44.69,44.55,44.6,213200.0,26.3182,26.33,26.2475,26.277,213200.0
2008-06-06 15:20:00,44.6,44.63,44.5,44.5,118300.0,26.277,26.2946,26.2181,26.2181,118300.0
2008-06-06 15:25:00,44.5,44.51,44.25,44.33,269300.0,26.2181,26.2239,26.0708,26.1179,269300.0
2008-06-06 15:30:00,44.33,44.39,44.24,44.28,201700.0,26.1179,26.1532,26.0649,26.0884,201700.0
2008-06-06 15:35:00,44.28,44.45,44.21,44.43,190200.0,26.0884,26.1886,26.0472,26.1768,190200.0
2008-06-06 15:40:00,44.43,44.43,44.2,44.26,143300.0,26.1768,26.1768,26.0413,26.0767,143300.0
2008-06-06 15:45:00,44.26,44.31,44.14,44.23,203500.0,26.0767,26.1061,26.006,26.059,203500.0
2008-06-06 15:50:00,44.24,44.4,44.18,44.37,229100.0,26.0649,26.1591,26.0295,26.1415,229100.0
2008-06-06 15:55:00,44.37,44.4,44.3,44.32,188800.0,26.1415,26.1591,26.1002,26.112,188800.0
2008-06-09 09:30:00,44.81,44.81,44.4,44.44,130200.0,26.4007,26.4007,26.1591,26.1827,130200.0
2008-06-09 09:35:00,44.44,44.78,44.28,44.7,114500.0,26.1827,26.383,26.0884,26.3359,114500.0
2008-06-09 09:40:00,44.7,44.73,44.48,44.65,300000.0,26.3359,26.3536,26.2063,26.3064,300000.0
2008-06-09 09:45:00,44.66,44.66,44.38,44.4,147300.0,26.3123,26.3123,26.1474,26.1591,147300.0
2008-06-09 09:50:00,44.4,44.58,44.3,44.54,132100.0,26.1591,26.2652,26.1002,26.2416,132100.0
2008-06-09 09:55:00,44.57,44.91,44.55,44.77,118800.0,26.2593,26.4596,26.2475,26.3771,118800.0
2008-06-09 10:00:00,44.8,45.0,44.78,44.95,282000.0,26.3948,26.5126,26.383,26.4832,282000.0
2008-06-09 10:05:00,44.95,44.96,44.75,44.88,149300.0,26.4832,26.4891,26.3653,26.4419,149300.0
2008-06-09 10:10:00,44.91,45.19,44.84,45.18,151000.0,26.4596,26.6246,26.4184,26.6187,151000.0
2008-06-09 10:15:00,45.19,45.47,45.18,45.38,206700.0,26.6246,26.7895,26.6187,26.7365,206700.0
2008-06-09 10:20:00,45.35,45.38,45.01,45.18,110500.0,26.7188,26.7365,26.5185,26.6187,110500.0
2008-06-09 10:25:00,45.18,45.2,44.96,45.04,67400.0,26.6187,26.6305,26.4891,26.5362,67400.0
2008-06-09 10:30:00,45.03,45.18,44.89,45.0,87100.0,26.5303,26.6187,26.4478,26.5126,87100.0
2008-06-09 10:35:00,44.98,45.03,44.84,44.86,69800.0,26.5009,26.5303,26.4184,26.4302,69800.0
2008-06-09 10:40:00,44.85,44.95,44.76,44.77,88600.0,26.4243,26.4832,26.3712,26.3771,88600.0
2008-06-09 10:45:00,44.76,44.83,44.62,44.8,68900.0,26.3712,26.4125,26.2888,26.3948,68900.0
2008-06-09 10:50:00,44.8,44.84,44.62,44.68,50800.0,26.3948,26.4184,26.2888,26.3241,50800.0
2008-06-09 10:55:00,44.68,44.75,44.63,44.65,53700.0,26.3241,26.3653,26.2946,26.3064,53700.0
2008-06-09 11:00:00,44.66,44.8,44.64,44.71,58800.0,26.3123,26.3948,26.3005,26.3418,58800.0
2008-06-09 11:05:00,44.71,44.84,44.71,44.77,36800.0,26.3418,26.4184,26.3418,26.3771,36800.0
2008-06-09 11:10:00,44.77,44.94,44.77,44.9,36900.0,26.3771,26.4773,26.3771,26.4537,36900.0
2008-06-09 11:15:00,44.9,45.03,44.89,44.94,34400.0,26.4537,26.5303,26.4478,26.4773,34400.0
2008-06-09 11:20:00,44.95,45.06,44.95,45.04,14400.0,26.4832,26.548,26.4832,26.5362,14400.0
2008-06-09 11:25:00,45.04,45.08,45.01,45.04,15400.0,26.5362,26.5598,26.5185,26.5362,15400.0
2008-06-09 11:30:00,45.05,45.05,44.98,45.01,29400.0,26.5421,26.5421,26.5009,26.5185,29400.0
2008-06-09 11:35:00,45.0,45.01,44.83,44.89,55300.0,26.5126,26.5185,26.4125,26.4478,55300.0
2008-06-09 11:40:00,44.92,44.92,44.71,44.76,48400.0,26.4655,26.4655,26.3418,26.3712,48400.0
2008-06-09 11:45:00,44.76,44.79,44.69,44.76,39500.0,26.3712,26.3889,26.33,26.3712,39500.0
2008-06-09 11:50:00,44.76,44.81,44.72,44.8,60200.0,26.3712,26.4007,26.3477,26.3948,60200.0
2008-06-09 11:55:00,44.8,44.85,44.78,44.8,20600.0,26.3948,26.4243,26.383,26.3948,20600.0
2008-06-09 12:00:00,44.8,44.81,44.73,44.8,33400.0,26.3948,26.4007,26.3536,26.3948,33400.0
2008-06-09 12:05:00,44.8,44.83,44.79,44.82,24700.0,26.3948,26.4125,26.3889,26.4066,24700.0
2008-06-09 12:10:00,44.82,44.83,44.77,44.83,62200.0,26.4066,26.4125,26.3771,26.4125,62200.0
2008-06-09 12:15:00,44.82,44.88,44.82,44.84,23600.0,26.4066,26.4419,26.4066,26.4184,23600.0
2008-06-09 12:20:00,44.85,44.91,44.84,44.9,27500.0,26.4243,26.4596,26.4184,26.4537,27500.0
2008-06-09 12:25:00,44.9,44.91,44.88,44.88,8600.0,26.4537,26.4596,26.4419,26.4419,8600.0
2008-06-09 12:30:00,44.88,44.9,44.87,44.9,7900.0,26.4419,26.4537,26.436,26.4537,7900.0
2008-06-09 12:35:00,44.89,44.91,44.87,44.89,8600.0,26.4478,26.4596,26.436,26.4478,8600.0
2008-06-09 12:40:00,44.91,44.95,44.9,44.94,14300.0,26.4596,26.4832,26.4537,26.4773,14300.0
2008-06-09 12:45:00,44.96,44.96,44.9,44.9,18000.0,26.4891,26.4891,26.4537,26.4537,18000.0
2008-06-09 12:50:00,44.91,45.02,44.9,45.0,31300.0,26.4596,26.5244,26.4537,26.5126,31300.0
2008-06-09 12:55:00,45.0,45.01,44.96,45.01,21000.0,26.5126,26.5185,26.4891,26.5185,21000.0
2008-06-09 13:00:00,44.99,45.04,44.94,44.95,32700.0,26.5067,26.5362,26.4773,26.4832,32700.0
2008-06-09 13:05:00,44.92,44.92,44.78,44.78,34400.0,26.4655,26.4655,26.383,26.383,34400.0
2008-06-09 13:10:00,44.79,44.84,44.73,44.73,29300.0,26.3889,26.4184,26.3536,26.3536,29300.0
2008-06-09 13:15:00,44.73,44.74,44.5,44.56,108300.0,26.3536,26.3595,26.2181,26.2534,108300.0
2008-06-09 13:20:00,44.57,44.58,44.53,44.56,23300.0,26.2593,26.2652,26.2357,26.2534,23300.0
2008-06-09 13:25:00,44.56,44.75,44.55,44.64,69500.0,26.2534,26.3653,26.2475,26.3005,69500.0
2008-06-09 13:30:00,44.63,44.71,44.6,44.6,15700.0,26.2946,26.3418,26.277,26.277,15700.0
2008-06-09 13:35:00,44.61,44.63,44.55,44.57,57500.0,26.2829,26.2946,26.2475,26.2593,57500.0
2008-06-09 13:40:00,44.57,44.6,44.5,44.53,29800.0,26.2593,26.277,26.2181,26.2357,29800.0
2008-06-09 13:45:00,44.53,44.58,44.4,44.42,97500.0,26.2357,26.2652,26.1591,26.1709,97500.0
2008-06-09 13:50:00,44.42,44.43,44.17,44.21,121800.0,26.1709,26.1768,26.0236,26.0472,121800.0
2008-06-09 13:55:00,44.21,44.24,44.11,44.2,128700.0,26.0472,26.0649,25.9883,26.0413,128700.0
2008-06-09 14:00:00,44.2,44.24,44.13,44.17,120900.0,26.0413,26.0649,26.0001,26.0236,120900.0
2008-06-09 14:05:00,44.17,44.22,43.88,43.91,271400.0,26.0236,26.0531,25.8528,25.8704,271400.0
2008-06-09 14:10:00,43.91,43.92,43.8,43.86,101600.0,25.8704,25.8763,25.8056,25.841,101600.0
2008-06-09 14:15:00,43.86,43.88,43.67,43.71,207100.0,25.841,25.8528,25.729,25.7526,207100.0
2008-06-09 14:20:00,43.7,43.74,43.51,43.68,370100.0,25.7467,25.7703,25.6348,25.7349,370100.0
2008-06-09 14:25:00,43.68,43.95,43.67,43.9,131100.0,25.7349,25.894,25.729,25.8646,131100.0
2008-06-09 14:30:00,43.9,44.0,43.83,43.95,166900.0,25.8646,25.9235,25.8233,25.894,166900.0
2008-06-09 14:35:00,43.94,43.98,43.85,43.94,129300.0,25.8881,25.9117,25.8351,25.8881,129300.0
2008-06-09 14:40:00,43.94,43.94,43.74,43.76,69000.0,25.8881,25.8881,25.7703,25.7821,69000.0
2008-06-09 14:45:00,43.77,43.89,43.76,43.85,84400.0,25.788,25.8587,25.7821,25.8351,84400.0
2008-06-09 14:50:00,43.87,43.87,43.66,43.66,164400.0,25.8469,25.8469,25.7232,25.7232,164400.0
2008-06-09 14:55:00,43.66,43.75,43.64,43.72,145500.0,25.7232,25.7762,25.7114,25.7585,145500.0
2008-06-09 15:00:00,43.74,43.85,43.73,43.76,183300.0,25.7703,25.8351,25.7644,25.7821,183300.0
2008-06-09 15:05:00,43.78,43.84,43.71,43.84,109700.0,25.7939,25.8292,25.7526,25.8292,109700.0
2008-06-09 15:10:00,43.84,43.93,43.8,43.81,107000.0,25.8292,25.8822,25.8056,25.8115,107000.0
2008-06-09 15:15:00,43.82,43.95,43.81,43.89,157400.0,25.8174,25.894,25.8115,25.8587,157400.0
2008-06-09 15:20:00,43.9,44.06,43.89,44.0,163900.0,25.8646,25.9588,25.8587,25.9235,163900.0
2008-06-09 15:25:00,43.99,44.06,43.94,44.06,163900.0,25.9176,25.9588,25.8881,25.9588,163900.0
2008-06-09 15:30:00,44.05,44.15,44.02,44.13,197700.0,25.9529,26.0118,25.9353,26.0001,197700.0
2008-06-09 15:35:00,44.13,44.15,44.01,44.03,128800.0,26.0001,26.0118,25.9294,25.9411,128800.0
2008-06-09 15:40:00,44.02,44.28,44.0,44.26,127100.0,25.9353,26.0884,25.9235,26.0767,127100.0
2008-06-09 15:45:00,44.27,44.3,44.07,44.22,162000.0,26.0825,26.1002,25.9647,26.0531,162000.0
2008-06-09 15:50:00,44.21,44.22,44.02,44.08,241200.0,26.0472,26.0531,25.9353,25.9706,241200.0
2008-06-09 15:55:00,44.08,44.18,44.07,44.15,128400.0,25.9706,26.0295,25.9647,26.0118,128400.0
2008-06-10 09:30:00,43.94,43.94,43.43,43.66,89400.0,25.8881,25.8881,25.5876,25.7232,89400.0
2008-06-10 09:35:00,43.65,43.9,43.63,43.79,67500.0,25.7173,25.8646,25.7055,25.7997,67500.0
2008-06-10 09:40:00,43.8,43.9,43.72,43.76,93000.0,25.8056,25.8646,25.7585,25.7821,93000.0
2008-06-10 09:45:00,43.75,44.11,43.62,44.06,105000.0,25.7762,25.9883,25.6996,25.9588,105000.0
2008-06-10 09:50:00,44.05,44.18,43.94,43.94,69500.0,25.9529,26.0295,25.8881,25.8881,69500.0
2008-06-10 09:55:00,43.94,43.95,43.76,43.79,72200.0,25.8881,25.894,25.7821,25.7997,72200.0
2008-06-10 10:00:00,43.78,43.84,43.67,43.72,83400.0,25.7939,25.8292,25.729,25.7585,83400.0
2008-06-10 10:05:00,43.71,43.79,43.68,43.74,73100.0,25.7526,25.7997,25.7349,25.7703,73100.0
2008-06-10 10:10:00,43.74,44.08,43.69,44.06,145900.0,25.7703,25.9706,25.7408,25.9588,145900.0
2008-06-10 10:15:00,44.02,44.13,43.92,44.07,75200.0,25.9353,26.0001,25.8763,25.9647,75200.0
2008-06-10 10:20:00,44.06,44.07,43.92,44.01,77400.0,25.9588,25.9647,25.8763,25.9294,77400.0
2008-06-10 10:25:00,44.0,44.11,43.95,44.03,67300.0,25.9235,25.9883,25.894,25.9411,67300.0
2008-06-10 10:30:00,44.04,44.08,43.83,43.96,98500.0,25.947,25.9706,25.8233,25.8999,98500.0
2008-06-10 10:35:00,43.97,44.05,43.86,44.02,91400.0,25.9058,25.9529,25.841,25.9353,91400.0
2008-06-10 10:40:00,44.01,44.06,43.91,44.06,65700.0,25.9294,25.9588,25.8704,25.9588,65700.0
2008-06-10 10:45:00,44.06,44.27,44.04,44.23,73800.0,25.9588,26.0825,25.947,26.059,73800.0
2008-06-10 10:50:00,44.22,44.22,44.05,44.11,39400.0,26.0531,26.0531,25.9529,25.9883,39400.0
2008-06-10 10:55:00,44.09,44.22,44.0,44.1,48200.0,25.9765,26.0531,25.9235,25.9824,48200.0
2008-06-10 11:00:00,44.11,44.28,44.05,44.15,84900.0,25.9883,26.0884,25.9529,26.0118,84900.0
2008-06-10 11:05:00,44.13,44.21,44.01,44.17,81800.0,26.0001,26.0472,25.9294,26.0236,81800.0
2008-06-10 11:10:00,44.19,44.32,44.15,44.19,72800.0,26.0354,26.112,26.0118,26.0354,72800.0
2008-06-10 11:15:00,44.2,44.45,44.18,44.4,92200.0,26.0413,26.1886,26.0295,26.1591,92200.0
2008-06-10 11:20:00,44.39,44.44,44.27,44.35,48700.0,26.1532,26.1827,26.0825,26.1297,48700.0
2008-06-10 11:25:00,44.35,44.47,44.34,44.43,63600.0,26.1297,26.2004,26.1238,26.1768,63600.0
2008-06-10 11:30:00,44.44,44.52,44.38,44.47,84600.0,26.1827,26.2298,26.1474,26.2004,84600.0
2008-06-10 11:35:00,44.47,44.54,44.4,44.48,77400.0,26.2004,26.2416,26.1591,26.2063,77400.0
2008-06-10 11:40:00,44.47,44.74,44.47,44.7,101500.0,26.2004,26.3595,26.2004,26.3359,101500.0
2008-06-10 11:45:00,44.72,44.79,44.67,44.74,89700.0,26.3477,26.3889,26.3182,26.3595,89700.0
2008-06-10 11:50:00,44.77,44.79,44.57,44.6,68000.0,26.3771,26.3889,26.2593,26.277,68000.0
2008-06-10 11:55:00,44.6,44.65,44.49,44.51,110600.0,26.277,26.3064,26.2122,26.2239,110600.0
2008-06-10 12:00:00,44.52,44.61,44.41,44.59,207500.0,26.2298,26.2829,26.165,26.2711,207500.0
2008-06-10 12:05:00,44.6,44.72,44.56,44.6,68700.0,26.277,26.3477,26.2534,26.277,68700.0
2008-06-10 12:10:00,44.6,44.86,44.6,44.8,88400.0,26.277,26.4302,26.277,26.3948,88400.0
2008-06-10 12:15:00,44.82,44.9,44.74,44.85,62100.0,26.4066,26.4537,26.3595,26.4243,62100.0
2008-06-10 12:20:00,44.86,45.05,44.79,44.94,48100.0,26.4302,26.5421,26.3889,26.4773,48100.0
2008-06-10 12:25:00,44.94,44.96,44.8,44.9,29000.0,26.4773,26.4891,26.3948,26.4537,29000.0
2008-06-10 12:30:00,44.9,44.95,44.82,44.92,56300.0,26.4537,26.4832,26.4066,26.4655,56300.0
2008-06-10 12:35:00,44.94,44.98,44.91,44.94,38600.0,26.4773,26.5009,26.4596,26.4773,38600.0
2008-06-10 12:40:00,44.9,44.98,44.86,44.89,44300.0,26.4537,26.5009,26.4302,26.4478,44300.0
2008-06-10 12:45:00,44.89,45.05,44.88,45.05,73600.0,26.4478,26.5421,26.4419,26.5421,73600.0
2008-06-10 12:50:00,45.04,45.13,45.0,45.11,84500.0,26.5362,26.5892,26.5126,26.5774,84500.0
2008-06-10 12:55:00,45.12,45.2,45.08,45.19,118800.0,26.5833,26.6305,26.5598,26.6246,118800.0
2008-06-10 13:00:00,45.18,45.18,44.88,45.08,133000.0,26.6187,26.6187,26.4419,26.5598,133000.0
2008-06-10 13:05:00,45.07,45.14,45.0,45.06,70500.0,26.5539,26.5951,26.5126,26.548,70500.0
2008-06-10 13:10:00,45.06,45.48,45.06,45.48,175700.0,26.548,26.7954,26.548,26.7954,175700.0
2008-06-10 13:15:00,45.49,45.57,45.36,45.38,153100.0,26.8013,26.8485,26.7247,26.7365,153100.0
2008-06-10 13:20:00,45.41,45.43,45.31,45.37,86000.0,26.7542,26.766,26.6953,26.7306,86000.0
2008-06-10 13:25:00,45.37,45.5,45.33,45.44,89900.0,26.7306,26.8072,26.7071,26.7719,89900.0
2008-06-10 13:30:00,45.43,45.44,45.22,45.29,66300.0,26.766,26.7719,26.6423,26.6835,66300.0
2008-06-10 13:35:00,45.27,45.27,45.17,45.24,56300.0,26.6717,26.6717,26.6128,26.654,56300.0
2008-06-10 13:40:00,45.24,45.28,45.16,45.18,101400.0,26.654,26.6776,26.6069,26.6187,101400.0
2008-06-10 13:45:00,45.18,45.22,45.11,45.18,46400.0,26.6187,26.6423,26.5774,26.6187,46400.0
2008-06-10 13:50:00,45.16,45.39,45.12,45.28,110800.0,26.6069,26.7424,26.5833,26.6776,110800.0
2008-06-10 13:55:00,45.28,45.3,45.05,45.05,77400.0,26.6776,26.6894,26.5421,26.5421,77400.0
2008-06-10 14:00:00,45.05,45.06,44.89,44.91,137200.0,26.5421,26.548,26.4478,26.4596,137200.0
2008-06-10 14:05:00,44.88,44.96,44.81,44.91,129000.0,26.4419,26.4891,26.4007,26.4596,129000.0
2008-06-10 14:10:00,44.9,44.9,44.73,44.88,112500.0,26.4537,26.4537,26.3536,26.4419,112500.0
2008-06-10 14:15:00,44.88,44.96,44.82,44.84,113300.0,26.4419,26.4891,26.4066,26.4184,113300.0
2008-06-10 14:20:00,44.86,45.03,44.85,44.92,210400.0,26.4302,26.5303,26.4243,26.4655,210400.0
2008-06-10 14:25:00,44.92,45.14,44.87,45.11,113000.0,26.4655,26.5951,26.436,26.5774,113000.0
2008-06-10 14:30:00,45.11,45.12,45.0,45.02,41600.0,26.5774,26.5833,26.5126,26.5244,41600.0
2008-06-10 14:35:00,45.04,45.09,44.92,45.08,80200.0,26.5362,26.5657,26.4655,26.5598,80200.0
2008-06-10 14:40:00,45.08,45.12,45.0,45.06,59700.0,26.5598,26.5833,26.5126,26.548,59700.0
2008-06-10 14:45:00,45.07,45.07,44.99,45.01,42800.0,26.5539,26.5539,26.5067,26.5185,42800.0
2008-06-10 14:50:00,45.0,45.03,44.91,45.0,75200.0,26.5126,26.5303,26.4596,26.5126,75200.0
2008-06-10 14:55:00,45.0,45.12,44.97,45.09,60200.0,26.5126,26.5833,26.495,26.5657,60200.0
2008-06-10 15:00:00,45.09,45.14,45.03,45.04,70400.0,26.5657,26.5951,26.5303,26.5362,70400.0
2008-06-10 15:05:00,45.04,45.06,45.0,45.04,107500.0,26.5362,26.548,26.5126,26.5362,107500.0
2008-06-10 15:10:00,45.04,45.13,45.04,45.12,105100.0,26.5362,26.5892,26.5362,26.5833,105100.0
2008-06-10 15:15:00,45.12,45.13,45.0,45.01,128000.0,26.5833,26.5892,26.5126,26.5185,128000.0
2008-06-10 15:20:00,45.02,45.14,45.0,45.12,66700.0,26.5244,26.5951,26.5126,26.5833,66700.0
2008-06-10 15:25:00,45.12,45.18,45.08,45.13,68100.0,26.5833,26.6187,26.5598,26.5892,68100.0
2008-06-10 15:30:00,45.13,45.28,45.1,45.13,112200.0,26.5892,26.6776,26.5716,26.5892,112200.0
2008-06-10 15:35:00,45.13,45.16,45.06,45.09,85600.0,26.5892,26.6069,26.548,26.5657,85600.0
2008-06-10 15:40:00,45.09,45.15,44.94,45.14,200100.0,26.5657,26.601,26.4773,26.5951,200100.0
2008-06-10 15:45:00,45.14,45.2,45.12,45.15,177000.0,26.5951,26.6305,26.5833,26.601,177000.0
2008-06-10 15:50:00,45.15,45.18,45.13,45.13,167300.0,26.601,26.6187,26.5892,26.5892,167300.0
2008-06-10 15:55:00,45.12,45.13,45.01,45.03,193900.0,26.5833,26.5892,26.5185,26.5303,193900.0
2008-06-11 09:30:00,44.85,44.85,44.34,44.53,102600.0,26.4243,26.4243,26.1238,26.2357,102600.0
2008-06-11 09:35:00,44.53,44.84,44.5,44.81,75000.0,26.2357,26.4184,26.2181,26.4007,75000.0
2008-06-11 09:40:00,44.82,44.85,44.46,44.52,76900.0,26.4066,26.4243,26.1945,26.2298,76900.0
2008-06-11 09:45:00,44.54,45.1,44.53,44.89,136300.0,26.2416,26.5716,26.2357,26.4478,136300.0
2008-06-11 09:50:00,44.9,44.96,44.61,44.61,42400.0,26.4537,26.4891,26.2829,26.2829,42400.0
2008-06-11 09:55:00,44.63,44.63,44.44,44.53,69900.0,26.2946,26.2946,26.1827,26.2357,69900.0
2008-06-11 10:00:00,44.53,44.54,44.4,44.43,72000.0,26.2357,26.2416,26.1591,26.1768,72000.0
2008-06-11 10:05:00,44.42,44.43,44.22,44.27,88800.0,26.1709,26.1768,26.0531,26.0825,88800.0
2008-06-11 10:10:00,44.28,44.3,44.02,44.14,123600.0,26.0884,26.1002,25.9353,26.006,123600.0
2008-06-11 10:15:00,44.14,44.26,44.08,44.24,47900.0,26.006,26.0767,25.9706,26.0649,47900.0
2008-06-11 10:20:00,44.21,44.31,44.15,44.3,73900.0,26.0472,26.1061,26.0118,26.1002,73900.0
2008-06-11 10:25:00,44.31,44.38,44.19,44.2,71700.0,26.1061,26.1474,26.0354,26.0413,71700.0
2008-06-11 10:30:00,44.18,44.32,44.18,44.24,85100.0,26.0295,26.112,26.0295,26.0649,85100.0
2008-06-11 10:35:00,44.23,44.23,44.02,44.17,119600.0,26.059,26.059,25.9353,26.0236,119600.0
2008-06-11 10:40:00,44.16,44.23,44.07,44.08,108200.0,26.0177,26.059,25.9647,25.9706,108200.0
2008-06-11 10:45:00,44.11,44.34,44.09,44.32,100400.0,25.9883,26.1238,25.9765,26.112,100400.0
2008-06-11 10:50:00,44.3,44.34,44.06,44.27,98300.0,26.1002,26.1238,25.9588,26.0825,98300.0
2008-06-11 10:55:00,44.28,44.51,44.28,44.44,80600.0,26.0884,26.2239,26.0884,26.1827,80600.0
2008-06-11 11:00:00,44.43,44.44,44.12,44.12,54200.0,26.1768,26.1827,25.9942,25.9942,54200.0
2008-06-11 11:05:00,44.14,44.22,44.05,44.1,88000.0,26.006,26.0531,25.9529,25.9824,88000.0
2008-06-11 11:10:00,44.12,44.26,44.08,44.19,64000.0,25.9942,26.0767,25.9706,26.0354,64000.0
2008-06-11 11:15:00,44.22,44.34,44.21,44.3,72900.0,26.0531,26.1238,26.0472,26.1002,72900.0
2008-06-11 11:20:00,44.29,44.3,44.12,44.15,38700.0,26.0943,26.1002,25.9942,26.0118,38700.0
2008-06-11 11:25:00,44.15,44.15,43.95,44.07,112600.0,26.0118,26.0118,25.894,25.9647,112600.0
2008-06-11 11:30:00,44.08,44.17,44.05,44.1,67300.0,25.9706,26.0236,25.9529,25.9824,67300.0
2008-06-11 11:35:00,44.07,44.23,44.07,44.18,61100.0,25.9647,26.059,25.9647,26.0295,61100.0
2008-06-11 11:40:00,44.19,44.32,44.17,44.28,62900.0,26.0354,26.112,26.0236,26.0884,62900.0
2008-06-11 11:45:00,44.26,44.27,44.07,44.12,44700.0,26.0767,26.0825,25.9647,25.9942,44700.0
2008-06-11 11:50:00,44.16,44.26,44.01,44.02,115400.0,26.0177,26.0767,25.9294,25.9353,115400.0
2008-06-11 11:55:00,44.02,44.1,44.02,44.03,89900.0,25.9353,25.9824,25.9353,25.9411,89900.0
2008-06-11 12:00:00,44.03,44.09,43.95,44.03,78400.0,25.9411,25.9765,25.894,25.9411,78400.0
2008-06-11 12:05:00,44.04,44.09,44.01,44.08,66700.0,25.947,25.9765,25.9294,25.9706,66700.0
2008-06-11 12:10:00,44.09,44.09,43.99,44.01,43900.0,25.9765,25.9765,25.9176,25.9294,43900.0
2008-06-11 12:15:00,44.01,44.08,43.92,43.98,45800.0,25.9294,25.9706,25.8763,25.9117,45800.0
2008-06-11 12:20:00,43.99,44.08,43.91,44.08,43000.0,25.9176,25.9706,25.8704,25.9706,43000.0
2008-06-11 12:25:00,44.07,44.09,43.85,43.88,37200.0,25.9647,25.9765,25.8351,25.8528,37200.0
2008-06-11 12:30:00,43.87,43.98,43.83,43.98,36300.0,25.8469,25.9117,25.8233,25.9117,36300.0
2008-06-11 12:35:00,43.95,44.01,43.8,43.86,59200.0,25.894,25.9294,25.8056,25.841,59200.0
2008-06-11 12:40:00,43.86,43.91,43.7,43.7,102800.0,25.841,25.8704,25.7467,25.7467,102800.0
2008-06-11 12:45:00,43.7,43.79,43.67,43.79,91300.0,25.7467,25.7997,25.729,25.7997,91300.0
2008-06-11 12:50:00,43.79,43.84,43.74,43.77,33000.0,25.7997,25.8292,25.7703,25.788,33000.0
2008-06-11 12:55:00,43.76,43.91,43.74,43.88,25300.0,25.7821,25.8704,25.7703,25.8528,25300.0
2008-06-11 13:00:00,43.88,43.95,43.8,43.89,31900.0,25.8528,25.894,25.8056,25.8587,31900.0
2008-06-11 13:05:00,43.89,43.9,43.81,43.86,22700.0,25.8587,25.8646,25.8115,25.841,22700.0
2008-06-11 13:10:00,43.87,43.88,43.79,43.88,34700.0,25.8469,25.8528,25.7997,25.8528,34700.0
2008-06-11 13:15:00,43.88,43.95,43.83,43.85,23400.0,25.8528,25.894,25.8233,25.8351,23400.0
2008-06-11 13:20:00,43.83,43.86,43.75,43.78,28700.0,25.8233,25.841,25.7762,25.7939,28700.0
2008-06-11 13:25:00,43.78,43.91,43.77,43.89,37800.0,25.7939,25.8704,25.788,25.8587,37800.0
2008-06-11 13:30:00,43.87,43.9,43.82,43.85,28800.0,25.8469,25.8646,25.8174,25.8351,28800.0
2008-06-11 13:35:00,43.85,43.9,43.78,43.84,38000.0,25.8351,25.8646,25.7939,25.8292,38000.0
2008-06-11 13:40:00,43.85,43.97,43.83,43.91,46700.0,25.8351,25.9058,25.8233,25.8704,46700.0
2008-06-11 13:45:00,43.91,43.97,43.85,43.9,38700.0,25.8704,25.9058,25.8351,25.8646,38700.0
2008-06-11 13:50:00,43.9,43.95,43.75,43.84,58300.0,25.8646,25.894,25.7762,25.8292,58300.0
2008-06-11 13:55:00,43.83,43.91,43.7,43.86,91800.0,25.8233,25.8704,25.7467,25.841,91800.0
2008-06-11 14:00:00,43.87,43.94,43.73,43.83,112700.0,25.8469,25.8881,25.7644,25.8233,112700.0
2008-06-11 14:05:00,43.86,43.98,43.8,43.92,86600.0,25.841,25.9117,25.8056,25.8763,86600.0
2008-06-11 14:10:00,43.92,43.98,43.82,43.91,98400.0,25.8763,25.9117,25.8174,25.8704,98400.0
2008-06-11 14:15:00,43.89,43.96,43.88,43.93,57600.0,25.8587,25.8999,25.8528,25.8822,57600.0
2008-06-11 14:20:00,43.92,44.09,43.91,44.05,64300.0,25.8763,25.9765,25.8704,25.9529,64300.0
2008-06-11 14:25:00,44.03,44.13,43.99,44.0,87500.0,25.9411,26.0001,25.9176,25.9235,87500.0
2008-06-11 14:30:00,44.03,44.08,43.95,43.97,74800.0,25.9411,25.9706,25.894,25.9058,74800.0
2008-06-11 14:35:00,43.96,44.04,43.94,44.01,54900.0,25.8999,25.947,25.8881,25.9294,54900.0
2008-06-11 14:40:00,44.01,44.08,43.96,44.0,45000.0,25.9294,25.9706,25.8999,25.9235,45000.0
2008-06-11 14:45:00,43.97,44.0,43.89,43.89,45900.0,25.9058,25.9235,25.8587,25.8587,45900.0
2008-06-11 14:50:00,43.91,44.0,43.9,43.94,33800.0,25.8704,25.9235,25.8646,25.8881,33800.0
2008-06-11 14:55:00,43.93,43.95,43.89,43.9,56500.0,25.8822,25.894,25.8587,25.8646,56500.0
2008-06-11 15:00:00,43.9,43.97,43.9,43.9,64900.0,25.8646,25.9058,25.8646,25.8646,64900.0
2008-06-11 15:05:00,43.9,43.93,43.9,43.93,45900.0,25.8646,25.8822,25.8646,25.8822,45900.0
2008-06-11 15:10:00,43.93,43.96,43.89,43.94,95700.0,25.8822,25.8999,25.8587,25.8881,95700.0
2008-06-11 15:15:00,43.93,43.94,43.83,43.84,80400.0,25.8822,25.8881,25.8233,25.8292,80400.0
2008-06-11 15:20:00,43.83,43.85,43.74,43.75,83500.0,25.8233,25.8351,25.7703,25.7762,83500.0
2008-06-11 15:25:00,43.76,43.88,43.71,43.88,79800.0,25.7821,25.8528,25.7526,25.8528,79800.0
2008-06-11 15:30:00,43.88,44.0,43.85,43.88,147000.0,25.8528,25.9235,25.8351,25.8528,147000.0
2008-06-11 15:35:00,43.89,43.89,43.69,43.69,96700.0,25.8587,25.8587,25.7408,25.7408,96700.0
2008-06-11 15:40:00,43.69,43.74,43.6,43.63,137000.0,25.7408,25.7703,25.6878,25.7055,137000.0
2008-06-11 15:45:00,43.63,43.64,43.52,43.55,160800.0,25.7055,25.7114,25.6407,25.6583,160800.0
2008-06-11 15:50:00,43.53,43.57,43.47,43.49,288100.0,25.6466,25.6701,25.6112,25.623,288100.0
2008-06-11 15:55:00,43.5,43.54,43.38,43.52,283800.0,25.6289,25.6525,25.5582,25.6407,283800.0
2008-06-12 09:30:00,44.02,44.35,43.9,44.28,142100.0,25.9353,26.1297,25.8646,26.0884,142100.0
2008-06-12 09:35:00,44.32,44.35,44.2,44.35,64100.0,26.112,26.1297,26.0413,26.1297,64100.0
2008-06-12 09:40:00,44.35,44.74,44.35,44.65,119000.0,26.1297,26.3595,26.1297,26.3064,119000.0
2008-06-12 09:45:00,44.65,44.74,44.53,44.53,80100.0,26.3064,26.3595,26.2357,26.2357,80100.0
2008-06-12 09:50:00,44.55,44.7,44.46,44.7,58400.0,26.2475,26.3359,26.1945,26.3359,58400.0
2008-06-12 09:55:00,44.7,44.91,44.69,44.89,63800.0,26.3359,26.4596,26.33,26.4478,63800.0
2008-06-12 10:00:00,44.89,44.93,44.66,44.77,89300.0,26.4478,26.4714,26.3123,26.3771,89300.0
2008-06-12 10:05:00,44.78,44.86,44.71,44.73,65100.0,26.383,26.4302,26.3418,26.3536,65100.0
2008-06-12 10:10:00,44.75,44.89,44.71,44.88,104600.0,26.3653,26.4478,26.3418,26.4419,104600.0
2008-06-12 10:15:00,44.89,44.9,44.68,44.69,83700.0,26.4478,26.4537,26.3241,26.33,83700.0
2008-06-12 10:20:00,44.68,44.73,44.54,44.57,107700.0,26.3241,26.3536,26.2416,26.2593,107700.0
2008-06-12 10:25:00,44.57,44.6,44.42,44.42,127000.0,26.2593,26.277,26.1709,26.1709,127000.0
2008-06-12 10:30:00,44.43,44.49,44.4,44.44,111800.0,26.1768,26.2122,26.1591,26.1827,111800.0
2008-06-12 10:35:00,44.45,44.58,44.27,44.56,121100.0,26.1886,26.2652,26.0825,26.2534,121100.0
2008-06-12 10:40:00,44.55,44.65,44.54,44.58,68500.0,26.2475,26.3064,26.2416,26.2652,68500.0
2008-06-12 10:45:00,44.59,44.63,44.49,44.51,79200.0,26.2711,26.2946,26.2122,26.2239,79200.0
2008-06-12 10:50:00,44.5,44.58,44.44,44.53,52800.0,26.2181,26.2652,26.1827,26.2357,52800.0
2008-06-12 10:55:00,44.53,44.62,44.47,44.57,66800.0,26.2357,26.2888,26.2004,26.2593,66800.0
2008-06-12 11:00:00,44.57,44.74,44.55,44.74,56500.0,26.2593,26.3595,26.2475,26.3595,56500.0
2008-06-12 11:05:00,44.72,44.73,44.55,44.59,52600.0,26.3477,26.3536,26.2475,26.2711,52600.0
2008-06-12 11:10:00,44.61,44.62,44.47,44.58,36600.0,26.2829,26.2888,26.2004,26.2652,36600.0
2008-06-12 11:15:00,44.58,44.66,44.53,44.59,44300.0,26.2652,26.3123,26.2357,26.2711,44300.0
2008-06-12 11:20:00,44.59,44.7,44.56,44.58,60100.0,26.2711,26.3359,26.2534,26.2652,60100.0
2008-06-12 11:25:00,44.58,44.58,44.52,44.55,26500.0,26.2652,26.2652,26.2298,26.2475,26500.0
2008-06-12 11:30:00,44.53,44.6,44.52,44.53,28000.0,26.2357,26.277,26.2298,26.2357,28000.0
2008-06-12 11:35:00,44.53,44.6,44.5,44.58,24200.0,26.2357,26.277,26.2181,26.2652,24200.0
2008-06-12 11:40:00,44.57,44.57,44.42,44.43,20300.0,26.2593,26.2593,26.1709,26.1768,20300.0
2008-06-12 11:45:00,44.45,44.57,44.43,44.54,34000.0,26.1886,26.2593,26.1768,26.2416,34000.0
2008-06-12 11:50:00,44.54,44.54,44.44,44.47,36900.0,26.2416,26.2416,26.1827,26.2004,36900.0
2008-06-12 11:55:00,44.46,44.47,44.35,44.38,41800.0,26.1945,26.2004,26.1297,26.1474,41800.0
2008-06-12 12:00:00,44.38,44.4,44.33,44.35,43100.0,26.1474,26.1591,26.1179,26.1297,43100.0
2008-06-12 12:05:00,44.36,44.5,44.36,44.43,50100.0,26.1356,26.2181,26.1356,26.1768,50100.0
2008-06-12 12:10:00,44.44,44.55,44.44,44.48,31400.0,26.1827,26.2475,26.1827,26.2063,31400.0
2008-06-12 12:15:00,44.47,44.56,44.42,44.47,24400.0,26.2004,26.2534,26.1709,26.2004,24400.0
2008-06-12 12:20:00,44.47,44.51,44.4,44.45,16300.0,26.2004,26.2239,26.1591,26.1886,16300.0
2008-06-12 12:25:00,44.45,44.48,44.4,44.43,11100.0,26.1886,26.2063,26.1591,26.1768,11100.0
2008-06-12 12:30:00,44.43,44.49,44.39,44.41,18000.0,26.1768,26.2122,26.1532,26.165,18000.0
2008-06-12 12:35:00,44.41,44.45,44.36,44.45,16000.0,26.165,26.1886,26.1356,26.1886,16000.0
2008-06-12 12:40:00,44.45,44.45,44.35,44.37,49800.0,26.1886,26.1886,26.1297,26.1415,49800.0
2008-06-12 12:45:00,44.37,44.44,44.36,44.42,46700.0,26.1415,26.1827,26.1356,26.1709,46700.0
2008-06-12 12:50:00,44.43,44.44,44.24,44.25,58300.0,26.1768,26.1827,26.0649,26.0708,58300.0
2008-06-12 12:55:00,44.27,44.29,44.2,44.22,50600.0,26.0825,26.0943,26.0413,26.0531,50600.0
2008-06-12 13:00:00,44.26,44.37,44.25,44.31,48600.0,26.0767,26.1415,26.0708,26.1061,48600.0
2008-06-12 13:05:00,44.31,44.33,44.22,44.25,59400.0,26.1061,26.1179,26.0531,26.0708,59400.0
2008-06-12 13:10:00,44.25,44.27,44.17,44.22,58100.0,26.0708,26.0825,26.0236,26.0531,58100.0
2008-06-12 13:15:00,44.2,44.22,44.13,44.14,17800.0,26.0413,26.0531,26.0001,26.006,17800.0
2008-06-12 13:20:00,44.14,44.21,44.13,44.2,30000.0,26.006,26.0472,26.0001,26.0413,30000.0
2008-06-12 13:25:00,44.2,44.22,44.17,44.19,36300.0,26.0413,26.0531,26.0236,26.0354,36300.0
2008-06-12 13:30:00,44.18,44.19,44.06,44.14,48400.0,26.0295,26.0354,25.9588,26.006,48400.0
2008-06-12 13:35:00,44.13,44.3,44.1,44.3,56800.0,26.0001,26.1002,25.9824,26.1002,56800.0
2008-06-12 13:40:00,44.3,44.3,44.22,44.26,39000.0,26.1002,26.1002,26.0531,26.0767,39000.0
2008-06-12 13:45:00,44.27,44.28,44.09,44.1,37100.0,26.0825,26.0884,25.9765,25.9824,37100.0
2008-06-12 13:50:00,44.1,44.13,44.03,44.1,57100.0,25.9824,26.0001,25.9411,25.9824,57100.0
2008-06-12 13:55:00,44.1,44.18,44.03,44.15,45000.0,25.9824,26.0295,25.9411,26.0118,45000.0
2008-06-12 14:00:00,44.15,44.2,44.05,44.05,47600.0,26.0118,26.0413,25.9529,25.9529,47600.0
2008-06-12 14:05:00,44.05,44.17,44.01,44.17,47000.0,25.9529,26.0236,25.9294,26.0236,47000.0
2008-06-12 14:10:00,44.16,44.2,44.06,44.19,66700.0,26.0177,26.0413,25.9588,26.0354,66700.0
2008-06-12 14:15:00,44.2,44.29,44.19,44.26,117800.0,26.0413,26.0943,26.0354,26.0767,117800.0
2008-06-12 14:20:00,44.26,44.32,44.24,44.3,93900.0,26.0767,26.112,26.0649,26.1002,93900.0
2008-06-12 14:25:00,44.31,44.37,44.17,44.18,126100.0,26.1061,26.1415,26.0236,26.0295,126100.0
2008-06-12 14:30:00,44.17,44.34,44.16,44.31,67800.0,26.0236,26.1238,26.0177,26.1061,67800.0
2008-06-12 14:35:00,44.3,44.32,44.17,44.25,74600.0,26.1002,26.112,26.0236,26.0708,74600.0
2008-06-12 14:40:00,44.25,44.34,44.23,44.29,67700.0,26.0708,26.1238,26.059,26.0943,67700.0
2008-06-12 14:45:00,44.29,44.33,44.21,44.26,119300.0,26.0943,26.1179,26.0472,26.0767,119300.0
2008-06-12 14:50:00,44.26,44.26,44.19,44.22,93500.0,26.0767,26.0767,26.0354,26.0531,93500.0
2008-06-12 14:55:00,44.22,44.37,44.17,44.37,90700.0,26.0531,26.1415,26.0236,26.1415,90700.0
2008-06-12 15:00:00,44.37,44.38,44.24,44.37,129200.0,26.1415,26.1474,26.0649,26.1415,129200.0
2008-06-12 15:05:00,44.37,44.38,44.3,44.37,105900.0,26.1415,26.1474,26.1002,26.1415,105900.0
2008-06-12 15:10:00,44.38,44.4,44.27,44.3,75500.0,26.1474,26.1591,26.0825,26.1002,75500.0
2008-06-12 15:15:00,44.32,44.34,44.14,44.18,105300.0,26.112,26.1238,26.006,26.0295,105300.0
2008-06-12 15:20:00,44.18,44.21,44.07,44.08,91300.0,26.0295,26.0472,25.9647,25.9706,91300.0
2008-06-12 15:25:00,44.08,44.11,43.93,43.97,149300.0,25.9706,25.9883,25.8822,25.9058,149300.0
2008-06-12 15:30:00,43.97,44.1,43.96,43.99,172500.0,25.9058,25.9824,25.8999,25.9176,172500.0
2008-06-12 15:35:00,43.99,44.03,43.95,44.01,115600.0,25.9176,25.9411,25.894,25.9294,115600.0
2008-06-12 15:40:00,44.0,44.12,43.96,44.11,154000.0,25.9235,25.9942,25.8999,25.9883,154000.0
2008-06-12 15:45:00,44.12,44.28,44.06,44.18,161500.0,25.9942,26.0884,25.9588,26.0295,161500.0
2008-06-12 15:50:00,44.18,44.25,44.09,44.23,174400.0,26.0295,26.0708,25.9765,26.059,174400.0
2008-06-12 15:55:00,44.23,44.28,44.13,44.18,197900.0,26.059,26.0884,26.0001,26.0295,197900.0
2008-06-13 09:30:00,44.86,46.07,44.65,45.8,492600.0,26.4302,27.1431,26.3064,26.984,492600.0
2008-06-13 09:35:00,45.79,45.84,45.48,45.63,278900.0,26.9781,27.0075,26.7954,26.8838,278900.0
2008-06-13 09:40:00,45.6,45.6,45.1,45.24,194900.0,26.8661,26.8661,26.5716,26.654,194900.0
2008-06-13 09:45:00,45.23,45.4,45.18,45.31,157400.0,26.6481,26.7483,26.6187,26.6953,157400.0
2008-06-13 09:50:00,45.31,45.33,45.1,45.19,153600.0,26.6953,26.7071,26.5716,26.6246,153600.0
2008-06-13 09:55:00,45.19,45.78,45.14,45.73,218300.0,26.6246,26.9722,26.5951,26.9427,218300.0
2008-06-13 10:00:00,45.69,45.99,45.64,45.98,143500.0,26.9192,27.0959,26.8897,27.09,143500.0
2008-06-13 10:05:00,45.97,45.99,45.6,45.67,164300.0,27.0841,27.0959,26.8661,26.9074,164300.0
2008-06-13 10:10:00,45.66,45.73,45.48,45.53,88300.0,26.9015,26.9427,26.7954,26.8249,88300.0
2008-06-13 10:15:00,45.54,45.69,45.4,45.49,139000.0,26.8308,26.9192,26.7483,26.8013,139000.0
2008-06-13 10:20:00,45.5,45.75,45.47,45.74,114500.0,26.8072,26.9545,26.7895,26.9486,114500.0
2008-06-13 10:25:00,45.75,45.93,45.74,45.8,98500.0,26.9545,27.0606,26.9486,26.984,98500.0
2008-06-13 10:30:00,45.79,45.8,45.66,45.73,90300.0,26.9781,26.984,26.9015,26.9427,90300.0
2008-06-13 10:35:00,45.72,45.73,45.6,45.6,91700.0,26.9368,26.9427,26.8661,26.8661,91700.0
2008-06-13 10:40:00,45.61,45.63,45.54,45.6,68100.0,26.872,26.8838,26.8308,26.8661,68100.0
2008-06-13 10:45:00,45.6,45.62,45.52,45.62,72000.0,26.8661,26.8779,26.819,26.8779,72000.0
2008-06-13 10:50:00,45.6,45.64,45.46,45.61,93600.0,26.8661,26.8897,26.7837,26.872,93600.0
2008-06-13 10:55:00,45.6,45.6,45.33,45.47,58300.0,26.8661,26.8661,26.7071,26.7895,58300.0
2008-06-13 11:00:00,45.47,45.57,45.45,45.52,33800.0,26.7895,26.8485,26.7778,26.819,33800.0
2008-06-13 11:05:00,45.52,45.57,45.38,45.38,64300.0,26.819,26.8485,26.7365,26.7365,64300.0
2008-06-13 11:10:00,45.38,45.5,45.33,45.49,55500.0,26.7365,26.8072,26.7071,26.8013,55500.0
2008-06-13 11:15:00,45.46,45.51,45.31,45.45,53400.0,26.7837,26.8131,26.6953,26.7778,53400.0
2008-06-13 11:20:00,45.43,45.5,45.36,45.45,31000.0,26.766,26.8072,26.7247,26.7778,31000.0
2008-06-13 11:25:00,45.44,45.48,45.36,45.4,40600.0,26.7719,26.7954,26.7247,26.7483,40600.0
2008-06-13 11:30:00,45.41,45.44,45.29,45.31,46200.0,26.7542,26.7719,26.6835,26.6953,46200.0
2008-06-13 11:35:00,45.31,45.42,45.3,45.34,27700.0,26.6953,26.7601,26.6894,26.713,27700.0
2008-06-13 11:40:00,45.34,45.38,45.24,45.26,54600.0,26.713,26.7365,26.654,26.6658,54600.0
2008-06-13 11:45:00,45.27,45.33,45.14,45.22,57500.0,26.6717,26.7071,26.5951,26.6423,57500.0
2008-06-13 11:50:00,45.2,45.29,45.17,45.26,35900.0,26.6305,26.6835,26.6128,26.6658,35900.0
2008-06-13 11:55:00,45.26,45.36,45.18,45.35,47600.0,26.6658,26.7247,26.6187,26.7188,47600.0
2008-06-13 12:00:00,45.35,45.46,45.34,45.37,67500.0,26.7188,26.7837,26.713,26.7306,67500.0
2008-06-13 12:05:00,45.38,45.47,45.35,45.42,46400.0,26.7365,26.7895,26.7188,26.7601,46400.0
2008-06-13 12:10:00,45.42,45.53,45.41,45.52,42600.0,26.7601,26.8249,26.7542,26.819,42600.0
2008-06-13 12:15:00,45.52,45.55,45.46,45.47,25200.0,26.819,26.8367,26.7837,26.7895,25200.0
2008-06-13 12:20:00,45.47,45.48,45.4,45.41,19500.0,26.7895,26.7954,26.7483,26.7542,19500.0
2008-06-13 12:25:00,45.41,45.44,45.35,45.38,22200.0,26.7542,26.7719,26.7188,26.7365,22200.0
2008-06-13 12:30:00,45.39,45.49,45.39,45.48,23800.0,26.7424,26.8013,26.7424,26.7954,23800.0
2008-06-13 12:35:00,45.45,45.5,45.39,45.4,39500.0,26.7778,26.8072,26.7424,26.7483,39500.0
2008-06-13 12:40:00,45.4,45.48,45.37,45.47,80200.0,26.7483,26.7954,26.7306,26.7895,80200.0
2008-06-13 12:45:00,45.46,45.49,45.41,45.42,31700.0,26.7837,26.8013,26.7542,26.7601,31700.0
2008-06-13 12:50:00,45.42,45.48,45.39,45.47,30400.0,26.7601,26.7954,26.7424,26.7895,30400.0
2008-06-13 12:55:00,45.48,45.48,45.41,45.41,17200.0,26.7954,26.7954,26.7542,26.7542,17200.0
2008-06-13 13:00:00,45.41,45.48,45.39,45.44,176200.0,26.7542,26.7954,26.7424,26.7719,176200.0
2008-06-13 13:05:00,45.44,45.47,45.36,45.36,51100.0,26.7719,26.7895,26.7247,26.7247,51100.0
2008-06-13 13:10:00,45.36,45.51,45.36,45.51,71000.0,26.7247,26.8131,26.7247,26.8131,71000.0
2008-06-13 13:15:00,45.51,45.55,45.48,45.5,59700.0,26.8131,26.8367,26.7954,26.8072,59700.0
2008-06-13 13:20:00,45.5,45.52,45.39,45.48,55900.0,26.8072,26.819,26.7424,26.7954,55900.0
2008-06-13 13:25:00,45.5,45.52,45.43,45.44,46600.0,26.8072,26.819,26.766,26.7719,46600.0
2008-06-13 13:30:00,45.45,45.49,45.37,45.45,67000.0,26.7778,26.8013,26.7306,26.7778,67000.0
2008-06-13 13:35:00,45.43,45.45,45.36,45.37,75900.0,26.766,26.7778,26.7247,26.7306,75900.0
2008-06-13 13:40:00,45.37,45.42,45.33,45.4,59300.0,26.7306,26.7601,26.7071,26.7483,59300.0
2008-06-13 13:45:00,45.37,45.41,45.29,45.39,72300.0,26.7306,26.7542,26.6835,26.7424,72300.0
2008-06-13 13:50:00,45.39,45.44,45.33,45.38,46900.0,26.7424,26.7719,26.7071,26.7365,46900.0
2008-06-13 13:55:00,45.39,45.44,45.38,45.4,34800.0,26.7424,26.7719,26.7365,26.7483,34800.0
2008-06-13 14:00:00,45.4,45.46,45.35,45.42,66100.0,26.7483,26.7837,26.7188,26.7601,66100.0
2008-06-13 14:05:00,45.41,45.41,45.36,45.4,37900.0,26.7542,26.7542,26.7247,26.7483,37900.0
2008-06-13 14:10:00,45.41,45.46,45.38,45.4,45500.0,26.7542,26.7837,26.7365,26.7483,45500.0
2008-06-13 14:15:00,45.4,45.53,45.38,45.51,76100.0,26.7483,26.8249,26.7365,26.8131,76100.0
2008-06-13 14:20:00,45.49,45.5,45.39,45.45,54200.0,26.8013,26.8072,26.7424,26.7778,54200.0
2008-06-13 14:25:00,45.44,45.47,45.37,45.42,37200.0,26.7719,26.7895,26.7306,26.7601,37200.0
2008-06-13 14:30:00,45.41,45.45,45.37,45.41,72300.0,26.7542,26.7778,26.7306,26.7542,72300.0
2008-06-13 14:35:00,45.4,45.47,45.39,45.41,52100.0,26.7483,26.7895,26.7424,26.7542,52100.0
2008-06-13 14:40:00,45.41,45.57,45.39,45.53,73700.0,26.7542,26.8485,26.7424,26.8249,73700.0
2008-06-13 14:45:00,45.52,45.55,45.51,45.54,26500.0,26.819,26.8367,26.8131,26.8308,26500.0
2008-06-13 14:50:00,45.52,45.58,45.47,45.57,56700.0,26.819,26.8544,26.7895,26.8485,56700.0
2008-06-13 14:55:00,45.56,45.7,45.56,45.69,75500.0,26.8426,26.9251,26.8426,26.9192,75500.0
2008-06-13 15:00:00,45.68,45.71,45.62,45.66,60800.0,26.9133,26.9309,26.8779,26.9015,60800.0
2008-06-13 15:05:00,45.66,45.68,45.56,45.57,44300.0,26.9015,26.9133,26.8426,26.8485,44300.0
2008-06-13 15:10:00,45.57,45.58,45.53,45.57,47700.0,26.8485,26.8544,26.8249,26.8485,47700.0
2008-06-13 15:15:00,45.58,45.58,45.49,45.5,68000.0,26.8544,26.8544,26.8013,26.8072,68000.0
2008-06-13 15:20:00,45.52,45.58,45.5,45.56,62400.0,26.819,26.8544,26.8072,26.8426,62400.0
2008-06-13 15:25:00,45.57,45.57,45.4,45.45,102500.0,26.8485,26.8485,26.7483,26.7778,102500.0
2008-06-13 15:30:00,45.46,45.49,45.4,45.41,71500.0,26.7837,26.8013,26.7483,26.7542,71500.0
2008-06-13 15:35:00,45.42,45.49,45.35,45.47,136800.0,26.7601,26.8013,26.7188,26.7895,136800.0
2008-06-13 15:40:00,45.48,45.61,45.47,45.6,98200.0,26.7954,26.872,26.7895,26.8661,98200.0
2008-06-13 15:45:00,45.6,45.8,45.58,45.72,187900.0,26.8661,26.984,26.8544,26.9368,187900.0
2008-06-13 15:50:00,45.72,45.84,45.72,45.82,210700.0,26.9368,27.0075,26.9368,26.9958,210700.0
2008-06-13 15:55:00,45.82,45.85,45.57,45.62,384400.0,26.9958,27.0134,26.8485,26.8779,384400.0
2008-06-16 09:30:00,45.35,45.42,45.04,45.19,139000.0,26.7188,26.7601,26.5362,26.6246,139000.0
2008-06-16 09:35:00,45.19,45.5,45.15,45.3,112100.0,26.6246,26.8072,26.601,26.6894,112100.0
2008-06-16 09:40:00,45.3,45.33,45.17,45.18,131600.0,26.6894,26.7071,26.6128,26.6187,131600.0
2008-06-16 09:45:00,45.19,45.3,45.15,45.18,144500.0,26.6246,26.6894,26.601,26.6187,144500.0
2008-06-16 09:50:00,45.17,45.4,45.16,45.39,147800.0,26.6128,26.7483,26.6069,26.7424,147800.0
2008-06-16 09:55:00,45.39,45.5,45.26,45.44,166300.0,26.7424,26.8072,26.6658,26.7719,166300.0
2008-06-16 10:00:00,45.44,45.86,45.37,45.81,165600.0,26.7719,27.0193,26.7306,26.9899,165600.0
2008-06-16 10:05:00,45.82,45.83,45.68,45.7,122500.0,26.9958,27.0016,26.9133,26.9251,122500.0
2008-06-16 10:10:00,45.68,45.82,45.68,45.8,82000.0,26.9133,26.9958,26.9133,26.984,82000.0
2008-06-16 10:15:00,45.8,45.9,45.72,45.84,132000.0,26.984,27.0429,26.9368,27.0075,132000.0
2008-06-16 10:20:00,45.84,46.0,45.83,45.86,94900.0,27.0075,27.1018,27.0016,27.0193,94900.0
2008-06-16 10:25:00,45.87,46.04,45.87,46.0,101900.0,27.0252,27.1254,27.0252,27.1018,101900.0
2008-06-16 10:30:00,46.02,46.03,45.87,45.89,104500.0,27.1136,27.1195,27.0252,27.037,104500.0
2008-06-16 10:35:00,45.89,45.91,45.81,45.82,65000.0,27.037,27.0488,26.9899,26.9958,65000.0
2008-06-16 10:40:00,45.82,46.09,45.82,46.07,60300.0,26.9958,27.1548,26.9958,27.1431,60300.0
2008-06-16 10:45:00,46.07,46.2,46.06,46.1,101800.0,27.1431,27.2196,27.1372,27.1607,101800.0
2008-06-16 10:50:00,46.1,46.2,46.1,46.2,78900.0,27.1607,27.2196,27.1607,27.2196,78900.0
2008-06-16 10:55:00,46.2,46.47,46.14,46.37,123300.0,27.2196,27.3787,27.1843,27.3198,123300.0
2008-06-16 11:00:00,46.37,46.38,46.1,46.31,201900.0,27.3198,27.3257,27.1607,27.2845,201900.0
2008-06-16 11:05:00,46.33,46.45,46.3,46.31,109600.0,27.2962,27.3669,27.2786,27.2845,109600.0
2008-06-16 11:10:00,46.31,46.34,46.22,46.27,79100.0,27.2845,27.3021,27.2314,27.2609,79100.0
2008-06-16 11:15:00,46.26,46.33,46.16,46.19,105700.0,27.255,27.2962,27.1961,27.2138,105700.0
2008-06-16 11:20:00,46.19,46.22,46.09,46.13,142600.0,27.2138,27.2314,27.1548,27.1784,142600.0
2008-06-16 11:25:00,46.13,46.22,46.06,46.08,67000.0,27.1784,27.2314,27.1372,27.1489,67000.0
2008-06-16 11:30:00,46.1,46.18,46.07,46.15,39200.0,27.1607,27.2079,27.1431,27.1902,39200.0
2008-06-16 11:35:00,46.15,46.15,46.06,46.09,72600.0,27.1902,27.1902,27.1372,27.1548,72600.0
2008-06-16 11:40:00,46.09,46.1,45.96,45.98,125500.0,27.1548,27.1607,27.0782,27.09,125500.0
2008-06-16 11:45:00,45.97,46.01,45.93,45.98,88100.0,27.0841,27.1077,27.0606,27.09,88100.0
2008-06-16 11:50:00,45.97,45.97,45.82,45.84,71600.0,27.0841,27.0841,26.9958,27.0075,71600.0
2008-06-16 11:55:00,45.84,45.87,45.79,45.85,50300.0,27.0075,27.0252,26.9781,27.0134,50300.0
2008-06-16 12:00:00,45.85,45.9,45.76,45.76,70000.0,27.0134,27.0429,26.9604,26.9604,70000.0
2008-06-16 12:05:00,45.76,45.9,45.76,45.85,42800.0,26.9604,27.0429,26.9604,27.0134,42800.0
2008-06-16 12:10:00,45.85,45.91,45.78,45.81,45300.0,27.0134,27.0488,26.9722,26.9899,45300.0
2008-06-16 12:15:00,45.81,45.86,45.67,45.69,81800.0,26.9899,27.0193,26.9074,26.9192,81800.0
2008-06-16 12:20:00,45.69,45.78,45.65,45.7,48100.0,26.9192,26.9722,26.8956,26.9251,48100.0
2008-06-16 12:25:00,45.69,45.77,45.67,45.76,67500.0,26.9192,26.9663,26.9074,26.9604,67500.0
2008-06-16 12:30:00,45.75,45.79,45.75,45.77,42200.0,26.9545,26.9781,26.9545,26.9663,42200.0
2008-06-16 12:35:00,45.77,45.78,45.71,45.75,41300.0,26.9663,26.9722,26.9309,26.9545,41300.0
2008-06-16 12:40:00,45.74,45.78,45.67,45.67,33000.0,26.9486,26.9722,26.9074,26.9074,33000.0
2008-06-16 12:45:00,45.69,45.78,45.66,45.76,36300.0,26.9192,26.9722,26.9015,26.9604,36300.0
2008-06-16 12:50:00,45.76,45.82,45.74,45.78,105000.0,26.9604,26.9958,26.9486,26.9722,105000.0
2008-06-16 12:55:00,45.77,45.77,45.66,45.67,57600.0,26.9663,26.9663,26.9015,26.9074,57600.0
2008-06-16 13:00:00,45.67,45.75,45.62,45.7,151700.0,26.9074,26.9545,26.8779,26.9251,151700.0
2008-06-16 13:05:00,45.71,45.71,45.64,45.69,47600.0,26.9309,26.9309,26.8897,26.9192,47600.0
2008-06-16 13:10:00,45.69,45.8,45.67,45.75,116100.0,26.9192,26.984,26.9074,26.9545,116100.0
2008-06-16 13:15:00,45.76,45.8,45.73,45.78,71100.0,26.9604,26.984,26.9427,26.9722,71100.0
2008-06-16 13:20:00,45.78,45.81,45.75,45.8,119700.0,26.9722,26.9899,26.9545,26.984,119700.0
2008-06-16 13:25:00,45.8,45.86,45.75,45.85,166100.0,26.984,27.0193,26.9545,27.0134,166100.0
2008-06-16 13:30:00,45.85,45.96,45.82,45.96,193500.0,27.0134,27.0782,26.9958,27.0782,193500.0
2008-06-16 13:35:00,45.96,46.05,45.84,45.94,162300.0,27.0782,27.1313,27.0075,27.0665,162300.0
2008-06-16 13:40:00,45.91,46.01,45.9,45.97,98100.0,27.0488,27.1077,27.0429,27.0841,98100.0
2008-06-16 13:45:00,45.96,45.99,45.92,45.96,65900.0,27.0782,27.0959,27.0547,27.0782,65900.0
2008-06-16 13:50:00,45.96,46.14,45.95,46.11,134400.0,27.0782,27.1843,27.0723,27.1666,134400.0
2008-06-16 13:55:00,46.1,46.16,46.07,46.12,77000.0,27.1607,27.1961,27.1431,27.1725,77000.0
2008-06-16 14:00:00,46.12,46.12,45.95,45.96,72000.0,27.1725,27.1725,27.0723,27.0782,72000.0
2008-06-16 14:05:00,45.95,46.05,45.88,46.02,81000.0,27.0723,27.1313,27.0311,27.1136,81000.0
2008-06-16 14:10:00,46.0,46.02,45.91,45.95,63000.0,27.1018,27.1136,27.0488,27.0723,63000.0
2008-06-16 14:15:00,45.93,46.03,45.93,45.99,74800.0,27.0606,27.1195,27.0606,27.0959,74800.0
2008-06-16 14:20:00,46.02,46.03,45.95,45.96,56400.0,27.1136,27.1195,27.0723,27.0782,56400.0
2008-06-16 14:25:00,45.96,46.0,45.9,45.96,77500.0,27.0782,27.1018,27.0429,27.0782,77500.0
2008-06-16 14:30:00,45.97,46.03,45.92,45.98,55300.0,27.0841,27.1195,27.0547,27.09,55300.0
2008-06-16 14:35:00,45.99,46.01,45.97,45.99,55700.0,27.0959,27.1077,27.0841,27.0959,55700.0
2008-06-16 14:40:00,45.99,46.0,45.96,45.97,73300.0,27.0959,27.1018,27.0782,27.0841,73300.0
2008-06-16 14:45:00,45.97,45.97,45.91,45.93,84100.0,27.0841,27.0841,27.0488,27.0606,84100.0
2008-06-16 14:50:00,45.92,45.98,45.89,45.94,54000.0,27.0547,27.09,27.037,27.0665,54000.0
2008-06-16 14:55:00,45.93,45.98,45.93,45.95,98300.0,27.0606,27.09,27.0606,27.0723,98300.0
2008-06-16 15:00:00,45.96,46.01,45.93,46.01,182700.0,27.0782,27.1077,27.0606,27.1077,182700.0
2008-06-16 15:05:00,46.0,46.01,45.97,45.97,70700.0,27.1018,27.1077,27.0841,27.0841,70700.0
2008-06-16 15:10:00,46.0,46.02,45.92,45.94,90600.0,27.1018,27.1136,27.0547,27.0665,90600.0
2008-06-16 15:15:00,45.93,45.98,45.87,45.89,90900.0,27.0606,27.09,27.0252,27.037,90900.0
2008-06-16 15:20:00,45.9,45.96,45.83,45.91,135800.0,27.0429,27.0782,27.0016,27.0488,135800.0
2008-06-16 15:25:00,45.91,45.99,45.89,45.91,126300.0,27.0488,27.0959,27.037,27.0488,126300.0
2008-06-16 15:30:00,45.91,45.99,45.87,45.9,122200.0,27.0488,27.0959,27.0252,27.0429,122200.0
2008-06-16 15:35:00,45.91,45.94,45.75,45.79,148700.0,27.0488,27.0665,26.9545,26.9781,148700.0
2008-06-16 15:40:00,45.79,45.89,45.75,45.85,202200.0,26.9781,27.037,26.9545,27.0134,202200.0
2008-06-16 15:45:00,45.85,45.9,45.75,45.8,266200.0,27.0134,27.0429,26.9545,26.984,266200.0
2008-06-16 15:50:00,45.8,46.06,45.8,45.98,404800.0,26.984,27.1372,26.984,27.09,404800.0
2008-06-16 15:55:00,45.99,46.03,45.88,46.0,255200.0,27.0959,27.1195,27.0311,27.1018,255200.0
2008-06-17 09:30:00,46.45,46.53,45.33,46.13,1135200.0,27.3669,27.4141,26.7071,27.1784,1135200.0
2008-06-17 09:35:00,46.14,46.15,45.45,45.69,722800.0,27.1843,27.1902,26.7778,26.9192,722800.0
2008-06-17 09:40:00,45.69,45.69,44.62,44.63,876300.0,26.9192,26.9192,26.2888,26.2946,876300.0
2008-06-17 09:45:00,44.65,44.69,43.78,44.52,1633500.0,26.3064,26.33,25.7939,26.2298,1633500.0
2008-06-17 09:50:00,44.52,44.95,44.4,44.9,601200.0,26.2298,26.4832,26.1591,26.4537,601200.0
2008-06-17 09:55:00,44.9,44.95,44.2,44.2,594200.0,26.4537,26.4832,26.0413,26.0413,594200.0
2008-06-17 10:00:00,44.22,44.52,44.09,44.37,416300.0,26.0531,26.2298,25.9765,26.1415,416300.0
2008-06-17 10:05:00,44.37,44.54,44.27,44.35,320700.0,26.1415,26.2416,26.0825,26.1297,320700.0
2008-06-17 10:10:00,44.35,44.51,44.23,44.27,466400.0,26.1297,26.2239,26.059,26.0825,466400.0
2008-06-17 10:15:00,44.27,44.63,44.24,44.57,190500.0,26.0825,26.2946,26.0649,26.2593,190500.0
2008-06-17 10:20:00,44.58,44.65,44.26,44.35,211500.0,26.2652,26.3064,26.0767,26.1297,211500.0
2008-06-17 10:25:00,44.35,44.35,44.11,44.22,210400.0,26.1297,26.1297,25.9883,26.0531,210400.0
2008-06-17 10:30:00,44.22,44.5,44.04,44.47,342400.0,26.0531,26.2181,25.947,26.2004,342400.0
2008-06-17 10:35:00,44.47,44.48,44.22,44.26,214600.0,26.2004,26.2063,26.0531,26.0767,214600.0
2008-06-17 10:40:00,44.26,44.32,44.17,44.21,117400.0,26.0767,26.112,26.0236,26.0472,117400.0
2008-06-17 10:45:00,44.21,44.29,44.09,44.13,163300.0,26.0472,26.0943,25.9765,26.0001,163300.0
2008-06-17 10:50:00,44.13,44.3,44.07,44.3,229800.0,26.0001,26.1002,25.9647,26.1002,229800.0
2008-06-17 10:55:00,44.3,44.38,44.28,44.32,228700.0,26.1002,26.1474,26.0884,26.112,228700.0
2008-06-17 11:00:00,44.34,44.45,44.31,44.42,128400.0,26.1238,26.1886,26.1061,26.1709,128400.0
2008-06-17 11:05:00,44.44,44.47,44.28,44.31,177600.0,26.1827,26.2004,26.0884,26.1061,177600.0
2008-06-17 11:10:00,44.32,44.38,44.3,44.35,102200.0,26.112,26.1474,26.1002,26.1297,102200.0
2008-06-17 11:15:00,44.37,44.4,44.28,44.31,166200.0,26.1415,26.1591,26.0884,26.1061,166200.0
2008-06-17 11:20:00,44.29,44.33,44.28,44.3,82900.0,26.0943,26.1179,26.0884,26.1002,82900.0
2008-06-17 11:25:00,44.3,44.3,44.04,44.1,125300.0,26.1002,26.1002,25.947,25.9824,125300.0
2008-06-17 11:30:00,44.08,44.33,44.05,44.18,150800.0,25.9706,26.1179,25.9529,26.0295,150800.0
2008-06-17 11:35:00,44.18,44.23,44.05,44.11,127500.0,26.0295,26.059,25.9529,25.9883,127500.0
2008-06-17 11:40:00,44.13,44.31,44.11,44.22,111600.0,26.0001,26.1061,25.9883,26.0531,111600.0
2008-06-17 11:45:00,44.22,44.24,44.12,44.22,64300.0,26.0531,26.0649,25.9942,26.0531,64300.0
2008-06-17 11:50:00,44.21,44.22,44.1,44.1,48300.0,26.0472,26.0531,25.9824,25.9824,48300.0
2008-06-17 11:55:00,44.12,44.13,44.04,44.11,150700.0,25.9942,26.0001,25.947,25.9883,150700.0
2008-06-17 12:00:00,44.11,44.16,44.09,44.15,90800.0,25.9883,26.0177,25.9765,26.0118,90800.0
2008-06-17 12:05:00,44.15,44.17,44.1,44.11,81500.0,26.0118,26.0236,25.9824,25.9883,81500.0
2008-06-17 12:10:00,44.1,44.11,44.05,44.08,98500.0,25.9824,25.9883,25.9529,25.9706,98500.0
2008-06-17 12:15:00,44.08,44.09,44.02,44.07,100800.0,25.9706,25.9765,25.9353,25.9647,100800.0
2008-06-17 12:20:00,44.08,44.1,44.04,44.08,85300.0,25.9706,25.9824,25.947,25.9706,85300.0
2008-06-17 12:25:00,44.08,44.08,43.98,44.01,207100.0,25.9706,25.9706,25.9117,25.9294,207100.0
2008-06-17 12:30:00,44.0,44.04,43.93,43.94,201700.0,25.9235,25.947,25.8822,25.8881,201700.0
2008-06-17 12:35:00,43.94,43.99,43.71,43.79,234400.0,25.8881,25.9176,25.7526,25.7997,234400.0
2008-06-17 12:40:00,43.79,43.84,43.72,43.74,164600.0,25.7997,25.8292,25.7585,25.7703,164600.0
2008-06-17 12:45:00,43.73,43.79,43.64,43.78,203200.0,25.7644,25.7997,25.7114,25.7939,203200.0
2008-06-17 12:50:00,43.78,43.94,43.77,43.9,121300.0,25.7939,25.8881,25.788,25.8646,121300.0
2008-06-17 12:55:00,43.9,43.91,43.82,43.82,64100.0,25.8646,25.8704,25.8174,25.8174,64100.0
2008-06-17 13:00:00,43.82,43.86,43.75,43.75,123100.0,25.8174,25.841,25.7762,25.7762,123100.0
2008-06-17 13:05:00,43.75,43.9,43.75,43.9,91500.0,25.7762,25.8646,25.7762,25.8646,91500.0
2008-06-17 13:10:00,43.9,43.93,43.84,43.9,90500.0,25.8646,25.8822,25.8292,25.8646,90500.0
2008-06-17 13:15:00,43.9,44.03,43.89,44.0,144800.0,25.8646,25.9411,25.8587,25.9235,144800.0
2008-06-17 13:20:00,44.01,44.09,43.98,44.08,135900.0,25.9294,25.9765,25.9117,25.9706,135900.0
2008-06-17 13:25:00,44.07,44.14,44.04,44.1,87900.0,25.9647,26.006,25.947,25.9824,87900.0
2008-06-17 13:30:00,44.13,44.16,44.08,44.16,230500.0,26.0001,26.0177,25.9706,26.0177,230500.0
2008-06-17 13:35:00,44.16,44.26,44.15,44.2,120600.0,26.0177,26.0767,26.0118,26.0413,120600.0
2008-06-17 13:40:00,44.2,44.29,44.13,44.16,82100.0,26.0413,26.0943,26.0001,26.0177,82100.0
2008-06-17 13:45:00,44.16,44.16,44.07,44.1,95500.0,26.0177,26.0177,25.9647,25.9824,95500.0
2008-06-17 13:50:00,44.1,44.1,44.04,44.06,58200.0,25.9824,25.9824,25.947,25.9588,58200.0
2008-06-17 13:55:00,44.06,44.09,44.0,44.02,152700.0,25.9588,25.9765,25.9235,25.9353,152700.0
2008-06-17 14:00:00,44.01,44.1,43.99,44.0,65700.0,25.9294,25.9824,25.9176,25.9235,65700.0
2008-06-17 14:05:00,44.0,44.01,43.91,43.96,94200.0,25.9235,25.9294,25.8704,25.8999,94200.0
2008-06-17 14:10:00,43.95,43.97,43.92,43.94,97500.0,25.894,25.9058,25.8763,25.8881,97500.0
2008-06-17 14:15:00,43.93,44.07,43.92,44.03,114800.0,25.8822,25.9647,25.8763,25.9411,114800.0
2008-06-17 14:20:00,44.04,44.16,43.99,44.01,122900.0,25.947,26.0177,25.9176,25.9294,122900.0
2008-06-17 14:25:00,44.0,44.1,43.98,44.0,111100.0,25.9235,25.9824,25.9117,25.9235,111100.0
2008-06-17 14:30:00,44.01,44.06,43.91,44.06,59900.0,25.9294,25.9588,25.8704,25.9588,59900.0
2008-06-17 14:35:00,44.06,44.14,43.93,43.93,96600.0,25.9588,26.006,25.8822,25.8822,96600.0
2008-06-17 14:40:00,43.94,44.06,43.88,43.96,148000.0,25.8881,25.9588,25.8528,25.8999,148000.0
2008-06-17 14:45:00,43.96,44.06,43.92,44.06,88700.0,25.8999,25.9588,25.8763,25.9588,88700.0
2008-06-17 14:50:00,44.06,44.06,44.0,44.01,109400.0,25.9588,25.9588,25.9235,25.9294,109400.0
2008-06-17 14:55:00,44.01,44.2,44.01,44.1,86800.0,25.9294,26.0413,25.9294,25.9824,86800.0
2008-06-17 15:00:00,44.1,44.14,43.92,43.99,161800.0,25.9824,26.006,25.8763,25.9176,161800.0
2008-06-17 15:05:00,44.0,44.08,43.99,44.06,128800.0,25.9235,25.9706,25.9176,25.9588,128800.0
2008-06-17 15:10:00,44.06,44.11,44.04,44.08,99700.0,25.9588,25.9883,25.947,25.9706,99700.0
2008-06-17 15:15:00,44.08,44.1,43.83,43.86,112100.0,25.9706,25.9824,25.8233,25.841,112100.0
2008-06-17 15:20:00,43.86,43.91,43.68,43.69,222300.0,25.841,25.8704,25.7349,25.7408,222300.0
2008-06-17 15:25:00,43.69,43.69,43.52,43.6,505100.0,25.7408,25.7408,25.6407,25.6878,505100.0
2008-06-17 15:30:00,43.59,43.85,43.56,43.84,231700.0,25.6819,25.8351,25.6642,25.8292,231700.0
2008-06-17 15:35:00,43.84,43.84,43.55,43.59,243900.0,25.8292,25.8292,25.6583,25.6819,243900.0
2008-06-17 15:40:00,43.59,43.66,43.4,43.47,385800.0,25.6819,25.7232,25.57,25.6112,385800.0
2008-06-17 15:45:00,43.47,43.57,43.43,43.5,288500.0,25.6112,25.6701,25.5876,25.6289,288500.0
2008-06-17 15:50:00,43.49,43.69,43.49,43.65,332600.0,25.623,25.7408,25.623,25.7173,332600.0
2008-06-17 15:55:00,43.64,43.66,43.15,43.27,849600.0,25.7114,25.7232,25.4227,25.4934,849600.0
2008-06-18 09:30:00,43.21,43.24,42.85,43.0,216800.0,25.458,25.4757,25.2459,25.3343,216800.0
2008-06-18 09:35:00,43.0,43.34,42.95,42.98,238000.0,25.3343,25.5346,25.3048,25.3225,238000.0
2008-06-18 09:40:00,42.99,43.46,42.91,43.34,208300.0,25.3284,25.6053,25.2813,25.5346,208300.0
2008-06-18 09:45:00,43.34,43.34,42.86,42.87,195900.0,25.5346,25.5346,25.2518,25.2577,195900.0
2008-06-18 09:50:00,42.86,42.93,42.76,42.91,209600.0,25.2518,25.2931,25.1929,25.2813,209600.0
2008-06-18 09:55:00,42.9,42.98,42.85,42.94,115200.0,25.2754,25.3225,25.2459,25.2989,115200.0
2008-06-18 10:00:00,42.94,42.98,42.89,42.91,94500.0,25.2989,25.3225,25.2695,25.2813,94500.0
2008-06-18 10:05:00,42.91,42.96,42.85,42.91,167200.0,25.2813,25.3107,25.2459,25.2813,167200.0
2008-06-18 10:10:00,42.91,42.96,42.85,42.95,224600.0,25.2813,25.3107,25.2459,25.3048,224600.0
2008-06-18 10:15:00,42.94,43.21,42.93,43.1,152500.0,25.2989,25.458,25.2931,25.3932,152500.0
2008-06-18 10:20:00,43.09,43.17,43.04,43.14,118100.0,25.3873,25.4345,25.3579,25.4168,118100.0
2008-06-18 10:25:00,43.15,43.18,43.07,43.13,152600.0,25.4227,25.4403,25.3755,25.4109,152600.0
2008-06-18 10:30:00,43.13,43.15,43.03,43.15,143500.0,25.4109,25.4227,25.352,25.4227,143500.0
2008-06-18 10:35:00,43.14,43.32,43.08,43.27,151400.0,25.4168,25.5228,25.3814,25.4934,151400.0
2008-06-18 10:40:00,43.26,43.33,43.05,43.05,102200.0,25.4875,25.5287,25.3638,25.3638,102200.0
2008-06-18 10:45:00,43.05,43.16,42.99,43.05,147400.0,25.3638,25.4286,25.3284,25.3638,147400.0
2008-06-18 10:50:00,43.05,43.07,42.87,42.9,229800.0,25.3638,25.3755,25.2577,25.2754,229800.0
2008-06-18 10:55:00,42.9,43.05,42.8,43.0,130100.0,25.2754,25.3638,25.2165,25.3343,130100.0
2008-06-18 11:00:00,42.99,43.03,42.93,43.01,78600.0,25.3284,25.352,25.2931,25.3402,78600.0
2008-06-18 11:05:00,43.01,43.17,43.01,43.13,66900.0,25.3402,25.4345,25.3402,25.4109,66900.0
2008-06-18 11:10:00,43.12,43.15,43.04,43.07,76000.0,25.405,25.4227,25.3579,25.3755,76000.0
2008-06-18 11:15:00,43.08,43.1,42.93,42.96,101900.0,25.3814,25.3932,25.2931,25.3107,101900.0
2008-06-18 11:20:00,42.96,43.03,42.92,43.03,54800.0,25.3107,25.352,25.2872,25.352,54800.0
2008-06-18 11:25:00,43.02,43.07,42.93,42.96,62600.0,25.3461,25.3755,25.2931,25.3107,62600.0
2008-06-18 11:30:00,42.95,43.05,42.93,43.05,49300.0,25.3048,25.3638,25.2931,25.3638,49300.0
2008-06-18 11:35:00,43.06,43.1,43.0,43.0,61400.0,25.3696,25.3932,25.3343,25.3343,61400.0
2008-06-18 11:40:00,43.0,43.1,43.0,43.02,62800.0,25.3343,25.3932,25.3343,25.3461,62800.0
2008-06-18 11:45:00,43.02,43.06,43.0,43.03,85300.0,25.3461,25.3696,25.3343,25.352,85300.0
2008-06-18 11:50:00,43.04,43.16,43.03,43.15,92800.0,25.3579,25.4286,25.352,25.4227,92800.0
2008-06-18 11:55:00,43.17,43.19,43.13,43.16,63100.0,25.4345,25.4462,25.4109,25.4286,63100.0
2008-06-18 12:00:00,43.16,43.17,43.11,43.11,71800.0,25.4286,25.4345,25.3991,25.3991,71800.0
2008-06-18 12:05:00,43.11,43.11,43.0,43.0,39600.0,25.3991,25.3991,25.3343,25.3343,39600.0
2008-06-18 12:10:00,43.0,43.02,42.98,43.0,63500.0,25.3343,25.3461,25.3225,25.3343,63500.0
2008-06-18 12:15:00,43.0,43.14,42.95,43.01,118600.0,25.3343,25.4168,25.3048,25.3402,118600.0
2008-06-18 12:20:00,43.01,43.02,42.96,43.0,54700.0,25.3402,25.3461,25.3107,25.3343,54700.0
2008-06-18 12:25:00,43.0,43.01,42.92,42.95,42600.0,25.3343,25.3402,25.2872,25.3048,42600.0
2008-06-18 12:30:00,42.95,43.06,42.95,43.0,92100.0,25.3048,25.3696,25.3048,25.3343,92100.0
2008-06-18 12:35:00,43.0,43.03,42.96,42.96,67600.0,25.3343,25.352,25.3107,25.3107,67600.0
2008-06-18 12:40:00,42.98,43.0,42.93,42.93,68100.0,25.3225,25.3343,25.2931,25.2931,68100.0
2008-06-18 12:45:00,42.93,42.95,42.9,42.93,48200.0,25.2931,25.3048,25.2754,25.2931,48200.0
2008-06-18 12:50:00,42.93,42.95,42.88,42.93,57600.0,25.2931,25.3048,25.2636,25.2931,57600.0
2008-06-18 12:55:00,42.92,42.94,42.84,42.92,71000.0,25.2872,25.2989,25.24,25.2872,71000.0
2008-06-18 13:00:00,42.92,42.92,42.79,42.82,125000.0,25.2872,25.2872,25.2106,25.2282,125000.0
2008-06-18 13:05:00,42.83,42.9,42.8,42.8,58000.0,25.2341,25.2754,25.2165,25.2165,58000.0
2008-06-18 13:10:00,42.81,42.84,42.77,42.77,70100.0,25.2224,25.24,25.1988,25.1988,70100.0
2008-06-18 13:15:00,42.78,42.8,42.69,42.77,125600.0,25.2047,25.2165,25.1517,25.1988,125600.0
2008-06-18 13:20:00,42.78,42.79,42.7,42.74,49000.0,25.2047,25.2106,25.1575,25.1811,49000.0
2008-06-18 13:25:00,42.73,42.74,42.56,42.62,90600.0,25.1752,25.1811,25.0751,25.1104,90600.0
2008-06-18 13:30:00,42.63,42.64,42.56,42.61,129800.0,25.1163,25.1222,25.0751,25.1045,129800.0
2008-06-18 13:35:00,42.62,42.62,42.51,42.53,91000.0,25.1104,25.1104,25.0456,25.0574,91000.0
2008-06-18 13:40:00,42.53,42.6,42.53,42.53,56000.0,25.0574,25.0986,25.0574,25.0574,56000.0
2008-06-18 13:45:00,42.54,42.56,42.48,42.53,141400.0,25.0633,25.0751,25.0279,25.0574,141400.0
2008-06-18 13:50:00,42.53,42.58,42.5,42.51,95900.0,25.0574,25.0868,25.0397,25.0456,95900.0
2008-06-18 13:55:00,42.51,42.59,42.49,42.51,124900.0,25.0456,25.0927,25.0338,25.0456,124900.0
2008-06-18 14:00:00,42.52,42.64,42.51,42.63,89700.0,25.0515,25.1222,25.0456,25.1163,89700.0
2008-06-18 14:05:00,42.63,42.68,42.59,42.63,99900.0,25.1163,25.1458,25.0927,25.1163,99900.0
2008-06-18 14:10:00,42.63,42.65,42.56,42.61,82800.0,25.1163,25.1281,25.0751,25.1045,82800.0
2008-06-18 14:15:00,42.61,42.7,42.58,42.61,92800.0,25.1045,25.1575,25.0868,25.1045,92800.0
2008-06-18 14:20:00,42.61,42.64,42.56,42.58,114900.0,25.1045,25.1222,25.0751,25.0868,114900.0
2008-06-18 14:25:00,42.58,42.66,42.57,42.66,105300.0,25.0868,25.134,25.081,25.134,105300.0
2008-06-18 14:30:00,42.67,42.79,42.62,42.74,77500.0,25.1399,25.2106,25.1104,25.1811,77500.0
2008-06-18 14:35:00,42.76,42.83,42.73,42.75,131100.0,25.1929,25.2341,25.1752,25.187,131100.0
2008-06-18 14:40:00,42.75,42.87,42.74,42.86,130700.0,25.187,25.2577,25.1811,25.2518,130700.0
2008-06-18 14:45:00,42.86,42.87,42.73,42.82,135200.0,25.2518,25.2577,25.1752,25.2282,135200.0
2008-06-18 14:50:00,42.82,42.99,42.82,42.98,102500.0,25.2282,25.3284,25.2282,25.3225,102500.0
2008-06-18 14:55:00,42.97,43.02,42.9,42.98,123300.0,25.3166,25.3461,25.2754,25.3225,123300.0
2008-06-18 15:00:00,42.98,42.98,42.82,42.87,85800.0,25.3225,25.3225,25.2282,25.2577,85800.0
2008-06-18 15:05:00,42.85,43.0,42.79,42.99,115900.0,25.2459,25.3343,25.2106,25.3284,115900.0
2008-06-18 15:10:00,43.0,43.01,42.91,42.92,130700.0,25.3343,25.3402,25.2813,25.2872,130700.0
2008-06-18 15:15:00,42.93,43.0,42.9,42.99,101200.0,25.2931,25.3343,25.2754,25.3284,101200.0
2008-06-18 15:20:00,43.0,43.05,42.88,42.94,137800.0,25.3343,25.3638,25.2636,25.2989,137800.0
2008-06-18 15:25:00,42.95,42.95,42.78,42.8,178400.0,25.3048,25.3048,25.2047,25.2165,178400.0
2008-06-18 15:30:00,42.8,42.92,42.77,42.83,139900.0,25.2165,25.2872,25.1988,25.2341,139900.0
2008-06-18 15:35:00,42.83,42.88,42.78,42.79,136600.0,25.2341,25.2636,25.2047,25.2106,136600.0
2008-06-18 15:40:00,42.79,42.8,42.69,42.76,137700.0,25.2106,25.2165,25.1517,25.1929,137700.0
2008-06-18 15:45:00,42.77,42.85,42.74,42.75,225000.0,25.1988,25.2459,25.1811,25.187,225000.0
2008-06-18 15:50:00,42.75,42.86,42.75,42.75,272300.0,25.187,25.2518,25.187,25.187,272300.0
2008-06-18 15:55:00,42.75,42.81,42.71,42.8,260500.0,25.187,25.2224,25.1634,25.2165,260500.0
2008-06-19 09:30:00,42.8,43.32,42.74,42.96,133700.0,25.2165,25.5228,25.1811,25.3107,133700.0
2008-06-19 09:35:00,42.97,43.2,42.87,43.08,100300.0,25.3166,25.4521,25.2577,25.3814,100300.0
2008-06-19 09:40:00,43.08,43.19,42.87,42.9,115300.0,25.3814,25.4462,25.2577,25.2754,115300.0
2008-06-19 09:45:00,42.92,43.06,42.77,43.0,111500.0,25.2872,25.3696,25.1988,25.3343,111500.0
2008-06-19 09:50:00,43.0,43.16,42.88,43.15,65300.0,25.3343,25.4286,25.2636,25.4227,65300.0
2008-06-19 09:55:00,43.14,43.25,43.06,43.13,92900.0,25.4168,25.4816,25.3696,25.4109,92900.0
2008-06-19 10:00:00,43.12,43.13,42.8,42.99,142500.0,25.405,25.4109,25.2165,25.3284,142500.0
2008-06-19 10:05:00,42.99,42.99,42.65,42.74,110000.0,25.3284,25.3284,25.1281,25.1811,110000.0
2008-06-19 10:10:00,42.75,42.8,42.61,42.73,89200.0,25.187,25.2165,25.1045,25.1752,89200.0
2008-06-19 10:15:00,42.75,42.84,42.62,42.65,86600.0,25.187,25.24,25.1104,25.1281,86600.0
2008-06-19 10:20:00,42.66,42.92,42.6,42.9,69400.0,25.134,25.2872,25.0986,25.2754,69400.0
2008-06-19 10:25:00,42.89,43.04,42.87,42.94,115600.0,25.2695,25.3579,25.2577,25.2989,115600.0
2008-06-19 10:30:00,42.94,43.0,42.89,42.97,81000.0,25.2989,25.3343,25.2695,25.3166,81000.0
2008-06-19 10:35:00,42.97,43.06,42.93,43.03,84700.0,25.3166,25.3696,25.2931,25.352,84700.0
2008-06-19 10:40:00,43.02,43.03,42.93,43.0,57400.0,25.3461,25.352,25.2931,25.3343,57400.0
2008-06-19 10:45:00,43.0,43.12,42.96,43.06,67300.0,25.3343,25.405,25.3107,25.3696,67300.0
2008-06-19 10:50:00,43.06,43.17,43.05,43.07,77900.0,25.3696,25.4345,25.3638,25.3755,77900.0
2008-06-19 10:55:00,43.07,43.07,42.97,43.07,64900.0,25.3755,25.3755,25.3166,25.3755,64900.0
2008-06-19 11:00:00,43.07,43.17,43.03,43.06,90600.0,25.3755,25.4345,25.352,25.3696,90600.0
2008-06-19 11:05:00,43.06,43.09,42.9,42.9,92900.0,25.3696,25.3873,25.2754,25.2754,92900.0
2008-06-19 11:10:00,42.89,42.9,42.76,42.88,81200.0,25.2695,25.2754,25.1929,25.2636,81200.0
2008-06-19 11:15:00,42.88,43.0,42.86,42.99,86100.0,25.2636,25.3343,25.2518,25.3284,86100.0
2008-06-19 11:20:00,42.99,43.04,42.82,42.87,86600.0,25.3284,25.3579,25.2282,25.2577,86600.0
2008-06-19 11:25:00,42.87,42.93,42.76,42.93,96400.0,25.2577,25.2931,25.1929,25.2931,96400.0
2008-06-19 11:30:00,42.93,43.08,42.9,43.04,83100.0,25.2931,25.3814,25.2754,25.3579,83100.0
2008-06-19 11:35:00,43.03,43.06,42.92,42.92,84500.0,25.352,25.3696,25.2872,25.2872,84500.0
2008-06-19 11:40:00,42.92,42.94,42.85,42.88,99300.0,25.2872,25.2989,25.2459,25.2636,99300.0
2008-06-19 11:45:00,42.88,42.9,42.8,42.82,39500.0,25.2636,25.2754,25.2165,25.2282,39500.0
2008-06-19 11:50:00,42.82,42.97,42.8,42.97,70600.0,25.2282,25.3166,25.2165,25.3166,70600.0
2008-06-19 11:55:00,42.96,43.03,42.96,42.99,62900.0,25.3107,25.352,25.3107,25.3284,62900.0
2008-06-19 12:00:00,43.0,43.1,42.98,43.07,64200.0,25.3343,25.3932,25.3225,25.3755,64200.0
2008-06-19 12:05:00,43.05,43.28,43.05,43.28,75400.0,25.3638,25.4993,25.3638,25.4993,75400.0
2008-06-19 12:10:00,43.29,43.31,43.19,43.31,63000.0,25.5052,25.5169,25.4462,25.5169,63000.0
2008-06-19 12:15:00,43.31,43.43,43.26,43.31,80300.0,25.5169,25.5876,25.4875,25.5169,80300.0
2008-06-19 12:20:00,43.31,43.37,43.25,43.36,70400.0,25.5169,25.5523,25.4816,25.5464,70400.0
2008-06-19 12:25:00,43.36,43.37,43.13,43.18,56700.0,25.5464,25.5523,25.4109,25.4403,56700.0
2008-06-19 12:30:00,43.18,43.28,43.17,43.27,83100.0,25.4403,25.4993,25.4345,25.4934,83100.0
2008-06-19 12:35:00,43.27,43.27,43.12,43.13,36100.0,25.4934,25.4934,25.405,25.4109,36100.0
2008-06-19 12:40:00,43.13,43.17,43.12,43.16,29400.0,25.4109,25.4345,25.405,25.4286,29400.0
2008-06-19 12:45:00,43.17,43.19,43.08,43.1,42400.0,25.4345,25.4462,25.3814,25.3932,42400.0
2008-06-19 12:50:00,43.1,43.12,43.03,43.05,41500.0,25.3932,25.405,25.352,25.3638,41500.0
2008-06-19 12:55:00,43.06,43.07,42.91,42.97,42900.0,25.3696,25.3755,25.2813,25.3166,42900.0
2008-06-19 13:00:00,42.97,42.98,42.93,42.96,31000.0,25.3166,25.3225,25.2931,25.3107,31000.0
2008-06-19 13:05:00,42.95,43.05,42.93,43.03,32900.0,25.3048,25.3638,25.2931,25.352,32900.0
2008-06-19 13:10:00,43.05,43.11,43.01,43.06,41300.0,25.3638,25.3991,25.3402,25.3696,41300.0
2008-06-19 13:15:00,43.08,43.11,43.06,43.09,34600.0,25.3814,25.3991,25.3696,25.3873,34600.0
2008-06-19 13:20:00,43.08,43.1,43.0,43.0,25100.0,25.3814,25.3932,25.3343,25.3343,25100.0
2008-06-19 13:25:00,43.0,43.07,43.0,43.07,29900.0,25.3343,25.3755,25.3343,25.3755,29900.0
2008-06-19 13:30:00,43.07,43.2,43.07,43.19,44200.0,25.3755,25.4521,25.3755,25.4462,44200.0
2008-06-19 13:35:00,43.19,43.24,43.1,43.11,43100.0,25.4462,25.4757,25.3932,25.3991,43100.0
2008-06-19 13:40:00,43.12,43.13,43.0,43.01,31700.0,25.405,25.4109,25.3343,25.3402,31700.0
2008-06-19 13:45:00,43.0,43.0,42.92,42.99,54100.0,25.3343,25.3343,25.2872,25.3284,54100.0
2008-06-19 13:50:00,42.99,43.0,42.9,42.98,41400.0,25.3284,25.3343,25.2754,25.3225,41400.0
2008-06-19 13:55:00,42.98,43.07,42.97,43.07,39700.0,25.3225,25.3755,25.3166,25.3755,39700.0
2008-06-19 14:00:00,43.07,43.08,42.89,42.94,53600.0,25.3755,25.3814,25.2695,25.2989,53600.0
2008-06-19 14:05:00,42.94,42.95,42.86,42.87,52800.0,25.2989,25.3048,25.2518,25.2577,52800.0
2008-06-19 14:10:00,42.87,43.01,42.86,43.01,33800.0,25.2577,25.3402,25.2518,25.3402,33800.0
2008-06-19 14:15:00,43.0,43.0,42.93,42.97,32700.0,25.3343,25.3343,25.2931,25.3166,32700.0
2008-06-19 14:20:00,42.97,43.02,42.9,42.97,53200.0,25.3166,25.3461,25.2754,25.3166,53200.0
2008-06-19 14:25:00,42.97,43.17,42.97,43.13,57400.0,25.3166,25.4345,25.3166,25.4109,57400.0
2008-06-19 14:30:00,43.14,43.43,43.13,43.43,142700.0,25.4168,25.5876,25.4109,25.5876,142700.0
2008-06-19 14:35:00,43.42,43.44,43.25,43.31,95600.0,25.5818,25.5935,25.4816,25.5169,95600.0
2008-06-19 14:40:00,43.32,43.33,43.21,43.3,100700.0,25.5228,25.5287,25.458,25.511,100700.0
2008-06-19 14:45:00,43.3,43.41,43.22,43.39,81800.0,25.511,25.5759,25.4639,25.5641,81800.0
2008-06-19 14:50:00,43.39,43.48,43.38,43.45,85000.0,25.5641,25.6171,25.5582,25.5994,85000.0
2008-06-19 14:55:00,43.47,43.5,43.4,43.49,94800.0,25.6112,25.6289,25.57,25.623,94800.0
2008-06-19 15:00:00,43.5,43.7,43.5,43.63,158900.0,25.6289,25.7467,25.6289,25.7055,158900.0
2008-06-19 15:05:00,43.63,43.76,43.59,43.66,190600.0,25.7055,25.7821,25.6819,25.7232,190600.0
2008-06-19 15:10:00,43.66,43.75,43.65,43.73,87600.0,25.7232,25.7762,25.7173,25.7644,87600.0
2008-06-19 15:15:00,43.73,43.76,43.66,43.66,86500.0,25.7644,25.7821,25.7232,25.7232,86500.0
2008-06-19 15:20:00,43.67,43.7,43.61,43.68,103800.0,25.729,25.7467,25.6937,25.7349,103800.0
2008-06-19 15:25:00,43.68,43.68,43.61,43.63,76200.0,25.7349,25.7349,25.6937,25.7055,76200.0
2008-06-19 15:30:00,43.62,43.65,43.54,43.6,118800.0,25.6996,25.7173,25.6525,25.6878,118800.0
2008-06-19 15:35:00,43.6,43.63,43.52,43.54,98800.0,25.6878,25.7055,25.6407,25.6525,98800.0
2008-06-19 15:40:00,43.54,43.58,43.49,43.54,78800.0,25.6525,25.676,25.623,25.6525,78800.0
2008-06-19 15:45:00,43.54,43.6,43.5,43.55,108900.0,25.6525,25.6878,25.6289,25.6583,108900.0
2008-06-19 15:50:00,43.55,43.72,43.55,43.65,187600.0,25.6583,25.7585,25.6583,25.7173,187600.0
2008-06-19 15:55:00,43.66,43.66,43.5,43.57,130200.0,25.7232,25.7232,25.6289,25.6701,130200.0
2008-06-20 09:30:00,43.16,43.41,42.7,42.7,469900.0,25.4286,25.5759,25.1575,25.1575,469900.0
2008-06-20 09:35:00,42.68,43.02,42.59,42.88,113800.0,25.1458,25.3461,25.0927,25.2636,113800.0
2008-06-20 09:40:00,42.85,42.96,42.7,42.75,158600.0,25.2459,25.3107,25.1575,25.187,158600.0
2008-06-20 09:45:00,42.74,42.8,42.64,42.68,84000.0,25.1811,25.2165,25.1222,25.1458,84000.0
2008-06-20 09:50:00,42.68,42.75,42.54,42.55,124700.0,25.1458,25.187,25.0633,25.0692,124700.0
2008-06-20 09:55:00,42.55,42.67,42.43,42.67,156800.0,25.0692,25.1399,24.9985,25.1399,156800.0
2008-06-20 10:00:00,42.67,42.68,42.42,42.42,195800.0,25.1399,25.1458,24.9926,24.9926,195800.0
2008-06-20 10:05:00,42.42,42.55,42.28,42.47,153400.0,24.9926,25.0692,24.9101,25.022,153400.0
2008-06-20 10:10:00,42.45,42.48,42.35,42.38,53700.0,25.0103,25.0279,24.9513,24.969,53700.0
2008-06-20 10:15:00,42.37,42.43,42.3,42.38,95900.0,24.9631,24.9985,24.9219,24.969,95900.0
2008-06-20 10:20:00,42.37,42.41,42.3,42.37,114900.0,24.9631,24.9867,24.9219,24.9631,114900.0
2008-06-20 10:25:00,42.38,42.53,42.27,42.46,85500.0,24.969,25.0574,24.9042,25.0161,85500.0
2008-06-20 10:30:00,42.47,42.53,42.4,42.44,56000.0,25.022,25.0574,24.9808,25.0044,56000.0
2008-06-20 10:35:00,42.45,42.49,42.35,42.39,59300.0,25.0103,25.0338,24.9513,24.9749,59300.0
2008-06-20 10:40:00,42.39,42.46,42.33,42.35,105000.0,24.9749,25.0161,24.9396,24.9513,105000.0
2008-06-20 10:45:00,42.36,42.48,42.36,42.46,82700.0,24.9572,25.0279,24.9572,25.0161,82700.0
2008-06-20 10:50:00,42.44,42.6,42.4,42.54,122600.0,25.0044,25.0986,24.9808,25.0633,122600.0
2008-06-20 10:55:00,42.52,42.6,42.45,42.46,58700.0,25.0515,25.0986,25.0103,25.0161,58700.0
2008-06-20 11:00:00,42.46,42.55,42.39,42.44,53500.0,25.0161,25.0692,24.9749,25.0044,53500.0
2008-06-20 11:05:00,42.44,42.55,42.38,42.48,54100.0,25.0044,25.0692,24.969,25.0279,54100.0
2008-06-20 11:10:00,42.48,42.51,42.43,42.48,30000.0,25.0279,25.0456,24.9985,25.0279,30000.0
2008-06-20 11:15:00,42.48,42.55,42.48,42.53,27500.0,25.0279,25.0692,25.0279,25.0574,27500.0
2008-06-20 11:20:00,42.53,42.8,42.5,42.77,100400.0,25.0574,25.2165,25.0397,25.1988,100400.0
2008-06-20 11:25:00,42.79,42.81,42.68,42.72,68300.0,25.2106,25.2224,25.1458,25.1693,68300.0
2008-06-20 11:30:00,42.71,42.75,42.66,42.68,40200.0,25.1634,25.187,25.134,25.1458,40200.0
2008-06-20 11:35:00,42.7,42.77,42.65,42.71,40400.0,25.1575,25.1988,25.1281,25.1634,40400.0
2008-06-20 11:40:00,42.71,42.87,42.7,42.77,53500.0,25.1634,25.2577,25.1575,25.1988,53500.0
2008-06-20 11:45:00,42.78,42.79,42.64,42.64,55600.0,25.2047,25.2106,25.1222,25.1222,55600.0
2008-06-20 11:50:00,42.64,42.74,42.62,42.65,57400.0,25.1222,25.1811,25.1104,25.1281,57400.0
2008-06-20 11:55:00,42.66,42.68,42.6,42.63,47400.0,25.134,25.1458,25.0986,25.1163,47400.0
2008-06-20 12:00:00,42.62,42.69,42.61,42.64,23900.0,25.1104,25.1517,25.1045,25.1222,23900.0
2008-06-20 12:05:00,42.63,42.67,42.51,42.59,34800.0,25.1163,25.1399,25.0456,25.0927,34800.0
2008-06-20 12:10:00,42.59,42.61,42.54,42.58,38100.0,25.0927,25.1045,25.0633,25.0868,38100.0
2008-06-20 12:15:00,42.59,42.85,42.55,42.79,87300.0,25.0927,25.2459,25.0692,25.2106,87300.0
2008-06-20 12:20:00,42.79,42.8,42.67,42.72,45000.0,25.2106,25.2165,25.1399,25.1693,45000.0
2008-06-20 12:25:00,42.73,42.73,42.62,42.67,59000.0,25.1752,25.1752,25.1104,25.1399,59000.0
2008-06-20 12:30:00,42.67,42.75,42.62,42.7,34100.0,25.1399,25.187,25.1104,25.1575,34100.0
2008-06-20 12:35:00,42.7,42.75,42.65,42.65,26900.0,25.1575,25.187,25.1281,25.1281,26900.0
2008-06-20 12:40:00,42.65,42.7,42.49,42.54,100500.0,25.1281,25.1575,25.0338,25.0633,100500.0
2008-06-20 12:45:00,42.53,42.59,42.49,42.54,27700.0,25.0574,25.0927,25.0338,25.0633,27700.0
2008-06-20 12:50:00,42.52,42.56,42.52,42.55,24600.0,25.0515,25.0751,25.0515,25.0692,24600.0
2008-06-20 12:55:00,42.55,42.55,42.5,42.53,23400.0,25.0692,25.0692,25.0397,25.0574,23400.0
2008-06-20 13:00:00,42.54,42.54,42.46,42.48,38900.0,25.0633,25.0633,25.0161,25.0279,38900.0
2008-06-20 13:05:00,42.48,42.51,42.36,42.5,228100.0,25.0279,25.0456,24.9572,25.0397,228100.0
2008-06-20 13:10:00,42.49,42.53,42.39,42.42,76400.0,25.0338,25.0574,24.9749,24.9926,76400.0
2008-06-20 13:15:00,42.43,42.47,42.37,42.38,40300.0,24.9985,25.022,24.9631,24.969,40300.0
2008-06-20 13:20:00,42.37,42.39,42.32,42.36,31100.0,24.9631,24.9749,24.9337,24.9572,31100.0
2008-06-20 13:25:00,42.35,42.36,42.27,42.29,63600.0,24.9513,24.9572,24.9042,24.916,63600.0
2008-06-20 13:30:00,42.29,42.29,42.15,42.27,122600.0,24.916,24.916,24.8335,24.9042,122600.0
2008-06-20 13:35:00,42.28,42.3,42.21,42.24,52000.0,24.9101,24.9219,24.8689,24.8865,52000.0
2008-06-20 13:40:00,42.23,42.28,42.2,42.21,68500.0,24.8806,24.9101,24.863,24.8689,68500.0
2008-06-20 13:45:00,42.2,42.28,42.2,42.27,25300.0,24.863,24.9101,24.863,24.9042,25300.0
2008-06-20 13:50:00,42.27,42.28,42.24,42.26,69400.0,24.9042,24.9101,24.8865,24.8983,69400.0
2008-06-20 13:55:00,42.26,42.35,42.24,42.26,62000.0,24.8983,24.9513,24.8865,24.8983,62000.0
2008-06-20 14:00:00,42.25,42.28,42.15,42.2,91700.0,24.8924,24.9101,24.8335,24.863,91700.0
2008-06-20 14:05:00,42.2,42.25,42.17,42.19,59700.0,24.863,24.8924,24.8453,24.8571,59700.0
2008-06-20 14:10:00,42.21,42.23,42.04,42.06,74000.0,24.8689,24.8806,24.7687,24.7805,74000.0
2008-06-20 14:15:00,42.08,42.11,42.04,42.07,99500.0,24.7923,24.8099,24.7687,24.7864,99500.0
2008-06-20 14:20:00,42.08,42.12,42.03,42.09,98400.0,24.7923,24.8158,24.7628,24.7982,98400.0
2008-06-20 14:25:00,42.11,42.13,42.04,42.1,46800.0,24.8099,24.8217,24.7687,24.804,46800.0
2008-06-20 14:30:00,42.12,42.17,42.06,42.1,38600.0,24.8158,24.8453,24.7805,24.804,38600.0
2008-06-20 14:35:00,42.1,42.11,42.02,42.05,33800.0,24.804,24.8099,24.7569,24.7746,33800.0
2008-06-20 14:40:00,42.04,42.06,42.02,42.06,50300.0,24.7687,24.7805,24.7569,24.7805,50300.0
2008-06-20 14:45:00,42.06,42.06,41.97,42.01,99300.0,24.7805,24.7805,24.7275,24.751,99300.0
2008-06-20 14:50:00,42.0,42.06,41.96,42.04,89200.0,24.7451,24.7805,24.7216,24.7687,89200.0
2008-06-20 14:55:00,42.04,42.1,41.97,42.0,138000.0,24.7687,24.804,24.7275,24.7451,138000.0
2008-06-20 15:00:00,42.01,42.1,42.0,42.08,126500.0,24.751,24.804,24.7451,24.7923,126500.0
2008-06-20 15:05:00,42.07,42.15,42.04,42.09,119900.0,24.7864,24.8335,24.7687,24.7982,119900.0
2008-06-20 15:10:00,42.08,42.11,42.04,42.08,89800.0,24.7923,24.8099,24.7687,24.7923,89800.0
2008-06-20 15:15:00,42.08,42.11,42.06,42.06,62000.0,24.7923,24.8099,24.7805,24.7805,62000.0
2008-06-20 15:20:00,42.06,42.17,42.05,42.15,74500.0,24.7805,24.8453,24.7746,24.8335,74500.0
2008-06-20 15:25:00,42.17,42.22,42.05,42.11,146300.0,24.8453,24.8747,24.7746,24.8099,146300.0
2008-06-20 15:30:00,42.09,42.15,42.08,42.12,98200.0,24.7982,24.8335,24.7923,24.8158,98200.0
2008-06-20 15:35:00,42.11,42.16,42.04,42.07,135800.0,24.8099,24.8394,24.7687,24.7864,135800.0
2008-06-20 15:40:00,42.06,42.24,42.01,42.09,238200.0,24.7805,24.8865,24.751,24.7982,238200.0
2008-06-20 15:45:00,42.09,42.18,42.02,42.02,163000.0,24.7982,24.8512,24.7569,24.7569,163000.0
2008-06-20 15:50:00,42.02,42.11,41.99,42.06,255700.0,24.7569,24.8099,24.7392,24.7805,255700.0
2008-06-20 15:55:00,42.06,42.08,42.0,42.03,313300.0,24.7805,24.7923,24.7451,24.7628,313300.0
2008-06-23 09:30:00,42.16,42.56,42.13,42.14,99400.0,24.8394,25.0751,24.8217,24.8276,99400.0
2008-06-23 09:35:00,42.15,42.32,42.1,42.27,156300.0,24.8335,24.9337,24.804,24.9042,156300.0
2008-06-23 09:40:00,42.23,42.27,42.15,42.23,127000.0,24.8806,24.9042,24.8335,24.8806,127000.0
2008-06-23 09:45:00,42.19,42.28,42.07,42.07,79100.0,24.8571,24.9101,24.7864,24.7864,79100.0
2008-06-23 09:50:00,42.07,42.16,42.04,42.16,130600.0,24.7864,24.8394,24.7687,24.8394,130600.0
2008-06-23 09:55:00,42.14,42.2,41.9,42.02,120400.0,24.8276,24.863,24.6862,24.7569,120400.0
2008-06-23 10:00:00,42.03,42.09,41.96,42.03,108300.0,24.7628,24.7982,24.7216,24.7628,108300.0
2008-06-23 10:05:00,42.02,42.03,41.82,41.83,89700.0,24.7569,24.7628,24.6391,24.645,89700.0
2008-06-23 10:10:00,41.84,41.9,41.82,41.88,59000.0,24.6509,24.6862,24.6391,24.6744,59000.0
2008-06-23 10:15:00,41.88,42.05,41.82,42.03,87700.0,24.6744,24.7746,24.6391,24.7628,87700.0
2008-06-23 10:20:00,42.04,42.08,41.95,41.96,110800.0,24.7687,24.7923,24.7157,24.7216,110800.0
2008-06-23 10:25:00,41.98,41.98,41.7,41.7,98100.0,24.7333,24.7333,24.5684,24.5684,98100.0
2008-06-23 10:30:00,41.71,41.98,41.71,41.95,91300.0,24.5743,24.7333,24.5743,24.7157,91300.0
2008-06-23 10:35:00,41.95,42.0,41.91,41.91,81800.0,24.7157,24.7451,24.6921,24.6921,81800.0
2008-06-23 10:40:00,41.91,41.93,41.72,41.73,63200.0,24.6921,24.7039,24.5802,24.5861,63200.0
2008-06-23 10:45:00,41.73,41.83,41.72,41.81,47900.0,24.5861,24.645,24.5802,24.6332,47900.0
2008-06-23 10:50:00,41.79,41.79,41.64,41.79,59500.0,24.6214,24.6214,24.533,24.6214,59500.0
2008-06-23 10:55:00,41.79,41.89,41.79,41.81,48500.0,24.6214,24.6803,24.6214,24.6332,48500.0
2008-06-23 11:00:00,41.81,41.89,41.75,41.79,49500.0,24.6332,24.6803,24.5978,24.6214,49500.0
2008-06-23 11:05:00,41.78,41.8,41.66,41.72,59000.0,24.6155,24.6273,24.5448,24.5802,59000.0
2008-06-23 11:10:00,41.71,41.79,41.65,41.76,37300.0,24.5743,24.6214,24.5389,24.6037,37300.0
2008-06-23 11:15:00,41.77,41.77,41.53,41.57,88400.0,24.6096,24.6096,24.4682,24.4918,88400.0
2008-06-23 11:20:00,41.57,41.57,41.44,41.47,88200.0,24.4918,24.4918,24.4152,24.4329,88200.0
2008-06-23 11:25:00,41.47,41.49,41.38,41.47,68300.0,24.4329,24.4447,24.3798,24.4329,68300.0
2008-06-23 11:30:00,41.47,41.55,41.45,41.49,73000.0,24.4329,24.48,24.4211,24.4447,73000.0
2008-06-23 11:35:00,41.48,41.51,41.37,41.4,47500.0,24.4388,24.4564,24.374,24.3916,47500.0
2008-06-23 11:40:00,41.4,41.5,41.37,41.45,107800.0,24.3916,24.4505,24.374,24.4211,107800.0
2008-06-23 11:45:00,41.45,41.46,41.18,41.19,114400.0,24.4211,24.427,24.262,24.2679,114400.0
2008-06-23 11:50:00,41.19,41.45,41.19,41.36,85400.0,24.2679,24.4211,24.2679,24.3681,85400.0
2008-06-23 11:55:00,41.37,41.51,41.37,41.49,44200.0,24.374,24.4564,24.374,24.4447,44200.0
2008-06-23 12:00:00,41.49,41.56,41.45,41.49,52000.0,24.4447,24.4859,24.4211,24.4447,52000.0
2008-06-23 12:05:00,41.5,41.5,41.35,41.42,61500.0,24.4505,24.4505,24.3622,24.4034,61500.0
2008-06-23 12:10:00,41.41,41.41,41.34,41.38,42200.0,24.3975,24.3975,24.3563,24.3798,42200.0
2008-06-23 12:15:00,41.39,41.51,41.38,41.5,95700.0,24.3857,24.4564,24.3798,24.4505,95700.0
2008-06-23 12:20:00,41.5,41.52,41.49,41.51,44200.0,24.4505,24.4623,24.4447,24.4564,44200.0
2008-06-23 12:25:00,41.51,41.52,41.4,41.5,99600.0,24.4564,24.4623,24.3916,24.4505,99600.0
2008-06-23 12:30:00,41.5,41.53,41.43,41.45,46700.0,24.4505,24.4682,24.4093,24.4211,46700.0
2008-06-23 12:35:00,41.45,41.53,41.4,41.52,31900.0,24.4211,24.4682,24.3916,24.4623,31900.0
2008-06-23 12:40:00,41.5,41.5,41.45,41.49,38000.0,24.4505,24.4505,24.4211,24.4447,38000.0
2008-06-23 12:45:00,41.48,41.53,41.45,41.53,32600.0,24.4388,24.4682,24.4211,24.4682,32600.0
2008-06-23 12:50:00,41.53,41.55,41.48,41.49,39000.0,24.4682,24.48,24.4388,24.4447,39000.0
2008-06-23 12:55:00,41.5,41.58,41.46,41.56,50700.0,24.4505,24.4977,24.427,24.4859,50700.0
2008-06-23 13:00:00,41.56,41.66,41.54,41.66,72600.0,24.4859,24.5448,24.4741,24.5448,72600.0
2008-06-23 13:05:00,41.66,41.75,41.63,41.74,140700.0,24.5448,24.5978,24.5271,24.5919,140700.0
2008-06-23 13:10:00,41.74,41.74,41.6,41.6,66000.0,24.5919,24.5919,24.5095,24.5095,66000.0
2008-06-23 13:15:00,41.61,41.68,41.6,41.61,50100.0,24.5154,24.5566,24.5095,24.5154,50100.0
2008-06-23 13:20:00,41.62,41.76,41.59,41.68,53800.0,24.5212,24.6037,24.5036,24.5566,53800.0
2008-06-23 13:25:00,41.67,41.76,41.67,41.75,44700.0,24.5507,24.6037,24.5507,24.5978,44700.0
2008-06-23 13:30:00,41.76,41.81,41.71,41.72,77500.0,24.6037,24.6332,24.5743,24.5802,77500.0
2008-06-23 13:35:00,41.71,41.78,41.43,41.69,103300.0,24.5743,24.6155,24.4093,24.5625,103300.0
2008-06-23 13:40:00,41.68,41.77,41.66,41.77,43700.0,24.5566,24.6096,24.5448,24.6096,43700.0
2008-06-23 13:45:00,41.77,41.93,41.76,41.92,76200.0,24.6096,24.7039,24.6037,24.698,76200.0
2008-06-23 13:50:00,41.91,41.99,41.85,41.94,130500.0,24.6921,24.7392,24.6568,24.7098,130500.0
2008-06-23 13:55:00,41.94,41.96,41.81,41.81,50900.0,24.7098,24.7216,24.6332,24.6332,50900.0
2008-06-23 14:00:00,41.81,41.92,41.73,41.73,53200.0,24.6332,24.698,24.5861,24.5861,53200.0
2008-06-23 14:05:00,41.74,41.83,41.61,41.62,61400.0,24.5919,24.645,24.5154,24.5212,61400.0
2008-06-23 14:10:00,41.62,41.69,41.56,41.59,73900.0,24.5212,24.5625,24.4859,24.5036,73900.0
2008-06-23 14:15:00,41.58,41.65,41.54,41.62,114300.0,24.4977,24.5389,24.4741,24.5212,114300.0
2008-06-23 14:20:00,41.62,41.65,41.46,41.47,87900.0,24.5212,24.5389,24.427,24.4329,87900.0
2008-06-23 14:25:00,41.47,41.54,41.41,41.47,83900.0,24.4329,24.4741,24.3975,24.4329,83900.0
2008-06-23 14:30:00,41.46,41.49,41.43,41.49,49500.0,24.427,24.4447,24.4093,24.4447,49500.0
2008-06-23 14:35:00,41.49,41.49,41.37,41.37,59700.0,24.4447,24.4447,24.374,24.374,59700.0
2008-06-23 14:40:00,41.37,41.4,41.33,41.33,58900.0,24.374,24.3916,24.3504,24.3504,58900.0
2008-06-23 14:45:00,41.33,41.33,41.22,41.24,60700.0,24.3504,24.3504,24.2856,24.2974,60700.0
2008-06-23 14:50:00,41.24,41.27,41.2,41.25,96600.0,24.2974,24.315,24.2738,24.3033,96600.0
2008-06-23 14:55:00,41.25,41.29,41.19,41.24,59900.0,24.3033,24.3268,24.2679,24.2974,59900.0
2008-06-23 15:00:00,41.24,41.26,41.15,41.18,82500.0,24.2974,24.3091,24.2443,24.262,82500.0
2008-06-23 15:05:00,41.17,41.26,41.15,41.16,113200.0,24.2561,24.3091,24.2443,24.2502,113200.0
2008-06-23 15:10:00,41.15,41.25,41.15,41.22,68400.0,24.2443,24.3033,24.2443,24.2856,68400.0
2008-06-23 15:15:00,41.22,41.24,41.08,41.13,107800.0,24.2856,24.2974,24.2031,24.2326,107800.0
2008-06-23 15:20:00,41.13,41.15,41.09,41.1,79800.0,24.2326,24.2443,24.209,24.2149,79800.0
2008-06-23 15:25:00,41.1,41.26,41.1,41.18,155600.0,24.2149,24.3091,24.2149,24.262,155600.0
2008-06-23 15:30:00,41.18,41.27,41.17,41.21,102300.0,24.262,24.315,24.2561,24.2797,102300.0
2008-06-23 15:35:00,41.21,41.22,41.18,41.21,66300.0,24.2797,24.2856,24.262,24.2797,66300.0
2008-06-23 15:40:00,41.21,41.3,41.18,41.26,128700.0,24.2797,24.3327,24.262,24.3091,128700.0
2008-06-23 15:45:00,41.26,41.28,41.17,41.18,110900.0,24.3091,24.3209,24.2561,24.262,110900.0
2008-06-23 15:50:00,41.17,41.19,41.07,41.14,235900.0,24.2561,24.2679,24.1972,24.2384,235900.0
2008-06-23 15:55:00,41.14,41.22,41.11,41.21,274400.0,24.2384,24.2856,24.2208,24.2797,274400.0
2008-06-24 09:30:00,40.8,41.34,40.71,40.91,139100.0,24.0381,24.3563,23.9851,24.1029,139100.0
2008-06-24 09:35:00,40.91,41.0,40.87,40.9,75300.0,24.1029,24.156,24.0794,24.097,75300.0
2008-06-24 09:40:00,40.93,40.96,40.75,40.79,79900.0,24.1147,24.1324,24.0087,24.0322,79900.0
2008-06-24 09:45:00,40.78,40.78,40.62,40.62,79100.0,24.0263,24.0263,23.9321,23.9321,79100.0
2008-06-24 09:50:00,40.62,40.69,40.51,40.62,109200.0,23.9321,23.9733,23.8673,23.9321,109200.0
2008-06-24 09:55:00,40.62,40.66,40.37,40.4,138400.0,23.9321,23.9556,23.7848,23.8025,138400.0
2008-06-24 10:00:00,40.39,40.41,40.1,40.19,246000.0,23.7966,23.8083,23.6257,23.6787,246000.0
2008-06-24 10:05:00,40.21,40.31,40.11,40.18,176800.0,23.6905,23.7494,23.6316,23.6728,176800.0
2008-06-24 10:10:00,40.19,40.24,40.09,40.14,179900.0,23.6787,23.7082,23.6198,23.6493,179900.0
2008-06-24 10:15:00,40.14,40.15,40.05,40.11,211800.0,23.6493,23.6552,23.5962,23.6316,211800.0
2008-06-24 10:20:00,40.1,40.11,39.98,40.0,181300.0,23.6257,23.6316,23.555,23.5668,181300.0
2008-06-24 10:25:00,40.0,40.01,39.94,40.0,131800.0,23.5668,23.5727,23.5314,23.5668,131800.0
2008-06-24 10:30:00,40.0,40.09,39.96,40.06,241100.0,23.5668,23.6198,23.5432,23.6021,241100.0
2008-06-24 10:35:00,40.06,40.13,40.05,40.1,96600.0,23.6021,23.6434,23.5962,23.6257,96600.0
2008-06-24 10:40:00,40.1,40.24,40.08,40.2,72500.0,23.6257,23.7082,23.6139,23.6846,72500.0
2008-06-24 10:45:00,40.2,40.22,40.12,40.22,118700.0,23.6846,23.6964,23.6375,23.6964,118700.0
2008-06-24 10:50:00,40.22,40.3,40.2,40.23,77200.0,23.6964,23.7435,23.6846,23.7023,77200.0
2008-06-24 10:55:00,40.23,40.52,40.23,40.44,131000.0,23.7023,23.8732,23.7023,23.826,131000.0
2008-06-24 11:00:00,40.44,40.62,40.44,40.58,142500.0,23.826,23.9321,23.826,23.9085,142500.0
2008-06-24 11:05:00,40.58,40.6,40.51,40.6,89700.0,23.9085,23.9203,23.8673,23.9203,89700.0
2008-06-24 11:10:00,40.6,40.64,40.56,40.64,142800.0,23.9203,23.9439,23.8967,23.9439,142800.0
2008-06-24 11:15:00,40.65,41.0,40.64,40.99,173400.0,23.9498,24.156,23.9439,24.1501,173400.0
2008-06-24 11:20:00,40.98,41.05,40.9,41.02,87100.0,24.1442,24.1854,24.097,24.1677,87100.0
2008-06-24 11:25:00,41.02,41.04,40.73,40.74,102100.0,24.1677,24.1795,23.9969,24.0028,102100.0
2008-06-24 11:30:00,40.75,40.86,40.71,40.86,46400.0,24.0087,24.0735,23.9851,24.0735,46400.0
2008-06-24 11:35:00,40.86,40.86,40.76,40.8,48000.0,24.0735,24.0735,24.0146,24.0381,48000.0
2008-06-24 11:40:00,40.79,40.99,40.79,40.94,38700.0,24.0322,24.1501,24.0322,24.1206,38700.0
2008-06-24 11:45:00,40.94,41.2,40.91,41.19,78300.0,24.1206,24.2738,24.1029,24.2679,78300.0
2008-06-24 11:50:00,41.18,41.33,41.13,41.3,82900.0,24.262,24.3504,24.2326,24.3327,82900.0
2008-06-24 11:55:00,41.31,41.42,41.27,41.3,103800.0,24.3386,24.4034,24.315,24.3327,103800.0
2008-06-24 12:00:00,41.29,41.41,41.29,41.4,69900.0,24.3268,24.3975,24.3268,24.3916,69900.0
2008-06-24 12:05:00,41.4,41.42,41.31,41.31,63200.0,24.3916,24.4034,24.3386,24.3386,63200.0
2008-06-24 12:10:00,41.31,41.33,41.3,41.32,61000.0,24.3386,24.3504,24.3327,24.3445,61000.0
2008-06-24 12:15:00,41.33,41.46,41.32,41.33,60400.0,24.3504,24.427,24.3445,24.3504,60400.0
2008-06-24 12:20:00,41.32,41.36,41.31,41.33,50000.0,24.3445,24.3681,24.3386,24.3504,50000.0
2008-06-24 12:25:00,41.33,41.66,41.32,41.66,109000.0,24.3504,24.5448,24.3445,24.5448,109000.0
2008-06-24 12:30:00,41.65,41.72,41.59,41.71,118500.0,24.5389,24.5802,24.5036,24.5743,118500.0
2008-06-24 12:35:00,41.71,41.71,41.54,41.65,84000.0,24.5743,24.5743,24.4741,24.5389,84000.0
2008-06-24 12:40:00,41.66,41.71,41.5,41.51,66200.0,24.5448,24.5743,24.4505,24.4564,66200.0
2008-06-24 12:45:00,41.51,41.56,41.42,41.47,56100.0,24.4564,24.4859,24.4034,24.4329,56100.0
2008-06-24 12:50:00,41.48,41.53,41.42,41.46,70500.0,24.4388,24.4682,24.4034,24.427,70500.0
2008-06-24 12:55:00,41.46,41.51,41.44,41.49,50300.0,24.427,24.4564,24.4152,24.4447,50300.0
2008-06-24 13:00:00,41.49,41.63,41.46,41.55,71900.0,24.4447,24.5271,24.427,24.48,71900.0
2008-06-24 13:05:00,41.54,41.59,41.42,41.45,268300.0,24.4741,24.5036,24.4034,24.4211,268300.0
2008-06-24 13:10:00,41.45,41.5,41.22,41.29,89500.0,24.4211,24.4505,24.2856,24.3268,89500.0
2008-06-24 13:15:00,41.29,41.46,41.25,41.46,42000.0,24.3268,24.427,24.3033,24.427,42000.0
2008-06-24 13:20:00,41.46,41.58,41.43,41.56,59300.0,24.427,24.4977,24.4093,24.4859,59300.0
2008-06-24 13:25:00,41.56,41.57,41.45,41.47,55900.0,24.4859,24.4918,24.4211,24.4329,55900.0
2008-06-24 13:30:00,41.47,41.48,41.34,41.35,45900.0,24.4329,24.4388,24.3563,24.3622,45900.0
2008-06-24 13:35:00,41.35,41.39,41.29,41.34,39800.0,24.3622,24.3857,24.3268,24.3563,39800.0
2008-06-24 13:40:00,41.33,41.34,41.25,41.3,34600.0,24.3504,24.3563,24.3033,24.3327,34600.0
2008-06-24 13:45:00,41.29,41.36,41.27,41.31,60900.0,24.3268,24.3681,24.315,24.3386,60900.0
2008-06-24 13:50:00,41.3,41.46,41.3,41.44,81900.0,24.3327,24.427,24.3327,24.4152,81900.0
2008-06-24 13:55:00,41.44,41.49,41.35,41.45,53900.0,24.4152,24.4447,24.3622,24.4211,53900.0
2008-06-24 14:00:00,41.46,41.62,41.45,41.61,50900.0,24.427,24.5212,24.4211,24.5154,50900.0
2008-06-24 14:05:00,41.59,41.61,41.51,41.51,41900.0,24.5036,24.5154,24.4564,24.4564,41900.0
2008-06-24 14:10:00,41.49,41.53,41.41,41.51,52200.0,24.4447,24.4682,24.3975,24.4564,52200.0
2008-06-24 14:15:00,41.5,41.57,41.49,41.55,38400.0,24.4505,24.4918,24.4447,24.48,38400.0
2008-06-24 14:20:00,41.56,41.64,41.54,41.6,46800.0,24.4859,24.533,24.4741,24.5095,46800.0
2008-06-24 14:25:00,41.6,41.63,41.55,41.57,47000.0,24.5095,24.5271,24.48,24.4918,47000.0
2008-06-24 14:30:00,41.58,41.65,41.54,41.56,55600.0,24.4977,24.5389,24.4741,24.4859,55600.0
2008-06-24 14:35:00,41.55,41.6,41.4,41.4,46900.0,24.48,24.5095,24.3916,24.3916,46900.0
2008-06-24 14:40:00,41.4,41.46,41.36,41.38,44100.0,24.3916,24.427,24.3681,24.3798,44100.0
2008-06-24 14:45:00,41.38,41.38,41.18,41.23,81200.0,24.3798,24.3798,24.262,24.2915,81200.0
2008-06-24 14:50:00,41.24,41.27,41.18,41.23,38800.0,24.2974,24.315,24.262,24.2915,38800.0
2008-06-24 14:55:00,41.24,41.31,41.24,41.27,53800.0,24.2974,24.3386,24.2974,24.315,53800.0
2008-06-24 15:00:00,41.27,41.4,41.26,41.33,66000.0,24.315,24.3916,24.3091,24.3504,66000.0
2008-06-24 15:05:00,41.34,41.35,41.14,41.22,81800.0,24.3563,24.3622,24.2384,24.2856,81800.0
2008-06-24 15:10:00,41.21,41.22,41.07,41.07,86700.0,24.2797,24.2856,24.1972,24.1972,86700.0
2008-06-24 15:15:00,41.07,41.18,41.05,41.17,83900.0,24.1972,24.262,24.1854,24.2561,83900.0
2008-06-24 15:20:00,41.17,41.3,41.14,41.16,125000.0,24.2561,24.3327,24.2384,24.2502,125000.0
2008-06-24 15:25:00,41.16,41.19,41.02,41.08,96500.0,24.2502,24.2679,24.1677,24.2031,96500.0
2008-06-24 15:30:00,41.09,41.1,41.04,41.08,53500.0,24.209,24.2149,24.1795,24.2031,53500.0
2008-06-24 15:35:00,41.07,41.1,40.98,41.05,98400.0,24.1972,24.2149,24.1442,24.1854,98400.0
2008-06-24 15:40:00,41.05,41.16,41.03,41.16,72900.0,24.1854,24.2502,24.1736,24.2502,72900.0
2008-06-24 15:45:00,41.15,41.17,41.12,41.15,79000.0,24.2443,24.2561,24.2267,24.2443,79000.0
2008-06-24 15:50:00,41.14,41.14,41.03,41.08,122200.0,24.2384,24.2384,24.1736,24.2031,122200.0
2008-06-24 15:55:00,41.07,41.08,40.98,41.04,132700.0,24.1972,24.2031,24.1442,24.1795,132700.0
2008-06-25 09:30:00,41.5,41.75,41.35,41.47,53100.0,24.4505,24.5978,24.3622,24.4329,53100.0
2008-06-25 09:35:00,41.46,41.9,41.44,41.85,79800.0,24.427,24.6862,24.4152,24.6568,79800.0
2008-06-25 09:40:00,41.83,42.05,41.81,41.94,117300.0,24.645,24.7746,24.6332,24.7098,117300.0
2008-06-25 09:45:00,41.94,42.02,41.94,41.94,90900.0,24.7098,24.7569,24.7098,24.7098,90900.0
2008-06-25 09:50:00,41.92,42.01,41.82,42.0,54400.0,24.698,24.751,24.6391,24.7451,54400.0
2008-06-25 09:55:00,42.0,42.27,42.0,42.23,93900.0,24.7451,24.9042,24.7451,24.8806,93900.0
2008-06-25 10:00:00,42.23,42.4,42.22,42.35,137800.0,24.8806,24.9808,24.8747,24.9513,137800.0
2008-06-25 10:05:00,42.35,42.39,42.15,42.24,130600.0,24.9513,24.9749,24.8335,24.8865,130600.0
2008-06-25 10:10:00,42.23,42.28,42.15,42.17,102700.0,24.8806,24.9101,24.8335,24.8453,102700.0
2008-06-25 10:15:00,42.18,42.25,42.04,42.08,79700.0,24.8512,24.8924,24.7687,24.7923,79700.0
2008-06-25 10:20:00,42.07,42.19,42.04,42.18,40900.0,24.7864,24.8571,24.7687,24.8512,40900.0
2008-06-25 10:25:00,42.18,42.34,42.18,42.31,71600.0,24.8512,24.9454,24.8512,24.9278,71600.0
2008-06-25 10:30:00,42.28,42.43,42.24,42.39,88200.0,24.9101,24.9985,24.8865,24.9749,88200.0
2008-06-25 10:35:00,42.4,42.58,42.38,42.57,222400.0,24.9808,25.0868,24.969,25.081,222400.0
2008-06-25 10:40:00,42.57,42.72,42.5,42.72,99800.0,25.081,25.1693,25.0397,25.1693,99800.0
2008-06-25 10:45:00,42.68,42.9,42.68,42.86,155300.0,25.1458,25.2754,25.1458,25.2518,155300.0
2008-06-25 10:50:00,42.87,42.95,42.76,42.94,105700.0,25.2577,25.3048,25.1929,25.2989,105700.0
2008-06-25 10:55:00,42.92,42.94,42.81,42.92,81400.0,25.2872,25.2989,25.2224,25.2872,81400.0
2008-06-25 11:00:00,42.91,42.94,42.81,42.86,71900.0,25.2813,25.2989,25.2224,25.2518,71900.0
2008-06-25 11:05:00,42.86,43.0,42.82,42.96,111600.0,25.2518,25.3343,25.2282,25.3107,111600.0
2008-06-25 11:10:00,42.96,42.98,42.68,42.68,74400.0,25.3107,25.3225,25.1458,25.1458,74400.0
2008-06-25 11:15:00,42.68,42.72,42.6,42.68,63400.0,25.1458,25.1693,25.0986,25.1458,63400.0
2008-06-25 11:20:00,42.67,42.85,42.64,42.78,92300.0,25.1399,25.2459,25.1222,25.2047,92300.0
2008-06-25 11:25:00,42.76,42.86,42.74,42.82,70700.0,25.1929,25.2518,25.1811,25.2282,70700.0
2008-06-25 11:30:00,42.81,42.9,42.8,42.9,38700.0,25.2224,25.2754,25.2165,25.2754,38700.0
2008-06-25 11:35:00,42.89,42.9,42.69,42.7,25900.0,25.2695,25.2754,25.1517,25.1575,25900.0
2008-06-25 11:40:00,42.68,42.73,42.62,42.69,68800.0,25.1458,25.1752,25.1104,25.1517,68800.0
2008-06-25 11:45:00,42.68,42.73,42.66,42.7,44000.0,25.1458,25.1752,25.134,25.1575,44000.0
2008-06-25 11:50:00,42.7,42.77,42.67,42.75,75400.0,25.1575,25.1988,25.1399,25.187,75400.0
2008-06-25 11:55:00,42.73,42.77,42.67,42.67,54500.0,25.1752,25.1988,25.1399,25.1399,54500.0
2008-06-25 12:00:00,42.66,42.71,42.58,42.62,70800.0,25.134,25.1634,25.0868,25.1104,70800.0
2008-06-25 12:05:00,42.63,42.72,42.5,42.51,77100.0,25.1163,25.1693,25.0397,25.0456,77100.0
2008-06-25 12:10:00,42.5,42.64,42.5,42.57,30300.0,25.0397,25.1222,25.0397,25.081,30300.0
2008-06-25 12:15:00,42.57,42.66,42.53,42.65,77500.0,25.081,25.134,25.0574,25.1281,77500.0
2008-06-25 12:20:00,42.63,42.65,42.56,42.57,34400.0,25.1163,25.1281,25.0751,25.081,34400.0
2008-06-25 12:25:00,42.56,42.58,42.43,42.46,59200.0,25.0751,25.0868,24.9985,25.0161,59200.0
2008-06-25 12:30:00,42.45,42.62,42.43,42.45,172100.0,25.0103,25.1104,24.9985,25.0103,172100.0
2008-06-25 12:35:00,42.44,42.45,42.35,42.36,53100.0,25.0044,25.0103,24.9513,24.9572,53100.0
2008-06-25 12:40:00,42.36,42.37,42.25,42.26,51100.0,24.9572,24.9631,24.8924,24.8983,51100.0
2008-06-25 12:45:00,42.26,42.29,42.19,42.2,35700.0,24.8983,24.916,24.8571,24.863,35700.0
2008-06-25 12:50:00,42.19,42.3,42.16,42.22,99600.0,24.8571,24.9219,24.8394,24.8747,99600.0
2008-06-25 12:55:00,42.21,42.25,42.14,42.14,44900.0,24.8689,24.8924,24.8276,24.8276,44900.0
2008-06-25 13:00:00,42.15,42.17,42.1,42.14,68400.0,24.8335,24.8453,24.804,24.8276,68400.0
2008-06-25 13:05:00,42.13,42.21,42.1,42.16,27400.0,24.8217,24.8689,24.804,24.8394,27400.0
2008-06-25 13:10:00,42.16,42.3,42.15,42.25,42700.0,24.8394,24.9219,24.8335,24.8924,42700.0
2008-06-25 13:15:00,42.24,42.28,42.17,42.19,41400.0,24.8865,24.9101,24.8453,24.8571,41400.0
2008-06-25 13:20:00,42.18,42.25,42.18,42.23,43400.0,24.8512,24.8924,24.8512,24.8806,43400.0
2008-06-25 13:25:00,42.24,42.25,42.12,42.12,41300.0,24.8865,24.8924,24.8158,24.8158,41300.0
2008-06-25 13:30:00,42.12,42.22,42.08,42.2,35100.0,24.8158,24.8747,24.7923,24.863,35100.0
2008-06-25 13:35:00,42.18,42.2,42.06,42.08,47000.0,24.8512,24.863,24.7805,24.7923,47000.0
2008-06-25 13:40:00,42.07,42.18,42.07,42.08,26900.0,24.7864,24.8512,24.7864,24.7923,26900.0
2008-06-25 13:45:00,42.07,42.09,42.06,42.06,18800.0,24.7864,24.7982,24.7805,24.7805,18800.0
2008-06-25 13:50:00,42.07,42.08,42.02,42.07,46000.0,24.7864,24.7923,24.7569,24.7864,46000.0
2008-06-25 13:55:00,42.06,42.1,42.03,42.06,39000.0,24.7805,24.804,24.7628,24.7805,39000.0
2008-06-25 14:00:00,42.06,42.23,42.06,42.17,106200.0,24.7805,24.8806,24.7805,24.8453,106200.0
2008-06-25 14:05:00,42.18,42.21,42.13,42.18,46400.0,24.8512,24.8689,24.8217,24.8512,46400.0
2008-06-25 14:10:00,42.19,42.44,41.96,42.23,166200.0,24.8571,25.0044,24.7216,24.8806,166200.0
2008-06-25 14:15:00,42.26,42.32,42.16,42.27,114500.0,24.8983,24.9337,24.8394,24.9042,114500.0
2008-06-25 14:20:00,42.27,42.36,42.11,42.12,120500.0,24.9042,24.9572,24.8099,24.8158,120500.0
2008-06-25 14:25:00,42.12,42.18,41.91,41.93,142500.0,24.8158,24.8512,24.6921,24.7039,142500.0
2008-06-25 14:30:00,41.93,41.99,41.74,41.98,171300.0,24.7039,24.7392,24.5919,24.7333,171300.0
2008-06-25 14:35:00,41.97,42.08,41.89,41.91,115600.0,24.7275,24.7923,24.6803,24.6921,115600.0
2008-06-25 14:40:00,41.92,41.95,41.74,41.8,108800.0,24.698,24.7157,24.5919,24.6273,108800.0
2008-06-25 14:45:00,41.8,41.84,41.61,41.79,125200.0,24.6273,24.6509,24.5154,24.6214,125200.0
2008-06-25 14:50:00,41.78,41.93,41.71,41.85,69800.0,24.6155,24.7039,24.5743,24.6568,69800.0
2008-06-25 14:55:00,41.84,41.97,41.75,41.95,86500.0,24.6509,24.7275,24.5978,24.7157,86500.0
2008-06-25 15:00:00,41.95,42.21,41.86,42.2,106700.0,24.7157,24.8689,24.6626,24.863,106700.0
2008-06-25 15:05:00,42.18,42.23,42.15,42.15,60700.0,24.8512,24.8806,24.8335,24.8335,60700.0
2008-06-25 15:10:00,42.15,42.18,42.01,42.01,70000.0,24.8335,24.8512,24.751,24.751,70000.0
2008-06-25 15:15:00,42.01,42.09,41.96,41.98,60300.0,24.751,24.7982,24.7216,24.7333,60300.0
2008-06-25 15:20:00,41.98,41.98,41.73,41.84,109700.0,24.7333,24.7333,24.5861,24.6509,109700.0
2008-06-25 15:25:00,41.84,41.87,41.74,41.84,138300.0,24.6509,24.6685,24.5919,24.6509,138300.0
2008-06-25 15:30:00,41.83,41.84,41.68,41.68,76800.0,24.645,24.6509,24.5566,24.5566,76800.0
2008-06-25 15:35:00,41.67,41.75,41.5,41.63,136400.0,24.5507,24.5978,24.4505,24.5271,136400.0
2008-06-25 15:40:00,41.62,41.72,41.55,41.66,136900.0,24.5212,24.5802,24.48,24.5448,136900.0
2008-06-25 15:45:00,41.67,41.69,41.5,41.5,145500.0,24.5507,24.5625,24.4505,24.4505,145500.0
2008-06-25 15:50:00,41.5,41.7,41.5,41.62,139100.0,24.4505,24.5684,24.4505,24.5212,139100.0
2008-06-25 15:55:00,41.62,41.71,41.51,41.7,141300.0,24.5212,24.5743,24.4564,24.5684,141300.0
2008-06-26 09:30:00,41.1,41.45,40.85,40.89,167800.0,24.2149,24.4211,24.0676,24.0912,167800.0
2008-06-26 09:35:00,40.88,41.11,40.81,40.98,115700.0,24.0853,24.2208,24.044,24.1442,115700.0
2008-06-26 09:40:00,40.98,40.99,40.72,40.72,124600.0,24.1442,24.1501,23.991,23.991,124600.0
2008-06-26 09:45:00,40.73,40.75,40.22,40.38,221900.0,23.9969,24.0087,23.6964,23.7907,221900.0
2008-06-26 09:50:00,40.38,40.45,40.24,40.45,150900.0,23.7907,23.8319,23.7082,23.8319,150900.0
2008-06-26 09:55:00,40.48,40.49,40.21,40.25,108300.0,23.8496,23.8555,23.6905,23.7141,108300.0
2008-06-26 10:00:00,40.26,40.31,40.12,40.13,138700.0,23.72,23.7494,23.6375,23.6434,138700.0
2008-06-26 10:05:00,40.14,40.2,40.0,40.16,209500.0,23.6493,23.6846,23.5668,23.6611,209500.0
2008-06-26 10:10:00,40.15,40.29,40.06,40.28,103700.0,23.6552,23.7376,23.6021,23.7318,103700.0
2008-06-26 10:15:00,40.28,40.32,40.22,40.22,128700.0,23.7318,23.7553,23.6964,23.6964,128700.0
2008-06-26 10:20:00,40.22,40.28,40.15,40.27,78500.0,23.6964,23.7318,23.6552,23.7259,78500.0
2008-06-26 10:25:00,40.26,40.49,40.26,40.35,75800.0,23.72,23.8555,23.72,23.773,75800.0
2008-06-26 10:30:00,40.35,40.5,40.25,40.4,117500.0,23.773,23.8614,23.7141,23.8025,117500.0
2008-06-26 10:35:00,40.41,40.41,40.2,40.22,102600.0,23.8083,23.8083,23.6846,23.6964,102600.0
2008-06-26 10:40:00,40.23,40.28,40.07,40.14,78600.0,23.7023,23.7318,23.608,23.6493,78600.0
2008-06-26 10:45:00,40.13,40.15,40.01,40.06,100000.0,23.6434,23.6552,23.5727,23.6021,100000.0
2008-06-26 10:50:00,40.07,40.21,40.05,40.12,102000.0,23.608,23.6905,23.5962,23.6375,102000.0
2008-06-26 10:55:00,40.12,40.17,40.0,40.03,67600.0,23.6375,23.6669,23.5668,23.5845,67600.0
2008-06-26 11:00:00,40.04,40.12,40.0,40.11,63600.0,23.5904,23.6375,23.5668,23.6316,63600.0
2008-06-26 11:05:00,40.11,40.2,40.11,40.2,74200.0,23.6316,23.6846,23.6316,23.6846,74200.0
2008-06-26 11:10:00,40.2,40.25,40.1,40.25,76000.0,23.6846,23.7141,23.6257,23.7141,76000.0
2008-06-26 11:15:00,40.26,40.34,40.22,40.26,71400.0,23.72,23.7671,23.6964,23.72,71400.0
2008-06-26 11:20:00,40.26,40.43,40.24,40.43,60900.0,23.72,23.8201,23.7082,23.8201,60900.0
2008-06-26 11:25:00,40.43,40.45,40.38,40.43,44700.0,23.8201,23.8319,23.7907,23.8201,44700.0
2008-06-26 11:30:00,40.42,40.48,40.38,40.41,101500.0,23.8142,23.8496,23.7907,23.8083,101500.0
2008-06-26 11:35:00,40.4,40.43,40.32,40.38,65800.0,23.8025,23.8201,23.7553,23.7907,65800.0
2008-06-26 11:40:00,40.38,40.52,40.36,40.47,51300.0,23.7907,23.8732,23.7789,23.8437,51300.0
2008-06-26 11:45:00,40.46,40.6,40.43,40.54,89200.0,23.8378,23.9203,23.8201,23.8849,89200.0
2008-06-26 11:50:00,40.54,40.65,40.49,40.6,97800.0,23.8849,23.9498,23.8555,23.9203,97800.0
2008-06-26 11:55:00,40.6,40.63,40.55,40.61,68400.0,23.9203,23.938,23.8908,23.9262,68400.0
2008-06-26 12:00:00,40.61,40.63,40.57,40.63,46700.0,23.9262,23.938,23.9026,23.938,46700.0
2008-06-26 12:05:00,40.61,40.63,40.5,40.6,83500.0,23.9262,23.938,23.8614,23.9203,83500.0
2008-06-26 12:10:00,40.61,40.62,40.5,40.55,80500.0,23.9262,23.9321,23.8614,23.8908,80500.0
2008-06-26 12:15:00,40.56,40.6,40.51,40.51,37400.0,23.8967,23.9203,23.8673,23.8673,37400.0
2008-06-26 12:20:00,40.5,40.53,40.43,40.48,74000.0,23.8614,23.879,23.8201,23.8496,74000.0
2008-06-26 12:25:00,40.49,40.49,40.32,40.35,69100.0,23.8555,23.8555,23.7553,23.773,69100.0
2008-06-26 12:30:00,40.34,40.38,40.24,40.26,88300.0,23.7671,23.7907,23.7082,23.72,88300.0
2008-06-26 12:35:00,40.26,40.38,40.24,40.33,39800.0,23.72,23.7907,23.7082,23.7612,39800.0
2008-06-26 12:40:00,40.34,40.38,40.28,40.35,37100.0,23.7671,23.7907,23.7318,23.773,37100.0
2008-06-26 12:45:00,40.35,40.37,40.3,40.33,91600.0,23.773,23.7848,23.7435,23.7612,91600.0
2008-06-26 12:50:00,40.33,40.36,40.27,40.32,56300.0,23.7612,23.7789,23.7259,23.7553,56300.0
2008-06-26 12:55:00,40.33,40.42,40.3,40.33,43500.0,23.7612,23.8142,23.7435,23.7612,43500.0
2008-06-26 13:00:00,40.33,40.45,40.31,40.41,42800.0,23.7612,23.8319,23.7494,23.8083,42800.0
2008-06-26 13:05:00,40.42,40.47,40.35,40.45,27900.0,23.8142,23.8437,23.773,23.8319,27900.0
2008-06-26 13:10:00,40.44,40.46,40.27,40.33,47300.0,23.826,23.8378,23.7259,23.7612,47300.0
2008-06-26 13:15:00,40.33,40.38,40.3,40.33,27400.0,23.7612,23.7907,23.7435,23.7612,27400.0
2008-06-26 13:20:00,40.35,40.36,40.25,40.25,42600.0,23.773,23.7789,23.7141,23.7141,42600.0
2008-06-26 13:25:00,40.24,40.28,40.14,40.17,74900.0,23.7082,23.7318,23.6493,23.6669,74900.0
2008-06-26 13:30:00,40.17,40.21,40.15,40.16,37000.0,23.6669,23.6905,23.6552,23.6611,37000.0
2008-06-26 13:35:00,40.16,40.25,40.15,40.25,50900.0,23.6611,23.7141,23.6552,23.7141,50900.0
2008-06-26 13:40:00,40.24,40.24,40.15,40.17,40800.0,23.7082,23.7082,23.6552,23.6669,40800.0
2008-06-26 13:45:00,40.17,40.21,40.1,40.12,84600.0,23.6669,23.6905,23.6257,23.6375,84600.0
2008-06-26 13:50:00,40.11,40.25,40.1,40.25,71400.0,23.6316,23.7141,23.6257,23.7141,71400.0
2008-06-26 13:55:00,40.24,40.24,40.13,40.17,51800.0,23.7082,23.7082,23.6434,23.6669,51800.0
2008-06-26 14:00:00,40.16,40.22,40.11,40.22,57000.0,23.6611,23.6964,23.6316,23.6964,57000.0
2008-06-26 14:05:00,40.22,40.31,40.15,40.27,62100.0,23.6964,23.7494,23.6552,23.7259,62100.0
2008-06-26 14:10:00,40.29,40.3,40.09,40.11,78800.0,23.7376,23.7435,23.6198,23.6316,78800.0
2008-06-26 14:15:00,40.1,40.2,40.06,40.15,83900.0,23.6257,23.6846,23.6021,23.6552,83900.0
2008-06-26 14:20:00,40.14,40.16,40.01,40.07,143700.0,23.6493,23.6611,23.5727,23.608,143700.0
2008-06-26 14:25:00,40.06,40.1,40.03,40.09,76600.0,23.6021,23.6257,23.5845,23.6198,76600.0
2008-06-26 14:30:00,40.09,40.1,40.06,40.06,58500.0,23.6198,23.6257,23.6021,23.6021,58500.0
2008-06-26 14:35:00,40.06,40.13,40.01,40.02,61700.0,23.6021,23.6434,23.5727,23.5786,61700.0
2008-06-26 14:40:00,40.01,40.03,39.95,39.95,103500.0,23.5727,23.5845,23.5373,23.5373,103500.0
2008-06-26 14:45:00,39.96,40.01,39.9,39.92,90300.0,23.5432,23.5727,23.5079,23.5197,90300.0
2008-06-26 14:50:00,39.92,39.97,39.9,39.96,77300.0,23.5197,23.5491,23.5079,23.5432,77300.0
2008-06-26 14:55:00,39.96,40.04,39.93,40.0,58900.0,23.5432,23.5904,23.5255,23.5668,58900.0
2008-06-26 15:00:00,40.01,40.11,39.98,40.03,81400.0,23.5727,23.6316,23.555,23.5845,81400.0
2008-06-26 15:05:00,40.02,40.06,39.93,40.0,67400.0,23.5786,23.6021,23.5255,23.5668,67400.0
2008-06-26 15:10:00,40.02,40.03,39.93,40.01,69500.0,23.5786,23.5845,23.5255,23.5727,69500.0
2008-06-26 15:15:00,40.02,40.15,40.01,40.04,75900.0,23.5786,23.6552,23.5727,23.5904,75900.0
2008-06-26 15:20:00,40.03,40.11,40.01,40.08,71700.0,23.5845,23.6316,23.5727,23.6139,71700.0
2008-06-26 15:25:00,40.08,40.18,40.07,40.09,74000.0,23.6139,23.6728,23.608,23.6198,74000.0
2008-06-26 15:30:00,40.1,40.2,40.06,40.18,176000.0,23.6257,23.6846,23.6021,23.6728,176000.0
2008-06-26 15:35:00,40.18,40.29,40.14,40.22,155100.0,23.6728,23.7376,23.6493,23.6964,155100.0
2008-06-26 15:40:00,40.21,40.3,40.18,40.23,363100.0,23.6905,23.7435,23.6728,23.7023,363100.0
2008-06-26 15:45:00,40.23,40.3,40.16,40.28,364900.0,23.7023,23.7435,23.6611,23.7318,364900.0
2008-06-26 15:50:00,40.28,40.3,40.12,40.13,222200.0,23.7318,23.7435,23.6375,23.6434,222200.0
2008-06-26 15:55:00,40.13,40.15,40.07,40.1,210100.0,23.6434,23.6552,23.608,23.6257,210100.0
2008-06-27 09:30:00,40.06,40.28,40.0,40.28,77600.0,23.6021,23.7318,23.5668,23.7318,77600.0
2008-06-27 09:35:00,40.28,40.36,40.0,40.05,40000.0,23.7318,23.7789,23.5668,23.5962,40000.0
2008-06-27 09:40:00,40.06,40.06,39.71,39.71,95900.0,23.6021,23.6021,23.3959,23.3959,95900.0
2008-06-27 09:45:00,39.74,39.89,39.7,39.83,69600.0,23.4136,23.502,23.39,23.4666,69600.0
2008-06-27 09:50:00,39.83,40.15,39.83,40.13,55100.0,23.4666,23.6552,23.4666,23.6434,55100.0
2008-06-27 09:55:00,40.13,40.23,39.97,40.18,70400.0,23.6434,23.7023,23.5491,23.6728,70400.0
2008-06-27 10:00:00,40.19,40.5,40.17,40.46,88900.0,23.6787,23.8614,23.6669,23.8378,88900.0
2008-06-27 10:05:00,40.46,40.5,40.28,40.45,102200.0,23.8378,23.8614,23.7318,23.8319,102200.0
2008-06-27 10:10:00,40.46,40.46,40.16,40.18,50800.0,23.8378,23.8378,23.6611,23.6728,50800.0
2008-06-27 10:15:00,40.17,40.26,40.09,40.14,52400.0,23.6669,23.72,23.6198,23.6493,52400.0
2008-06-27 10:20:00,40.15,40.26,40.05,40.22,53500.0,23.6552,23.72,23.5962,23.6964,53500.0
2008-06-27 10:25:00,40.23,40.29,40.08,40.17,67800.0,23.7023,23.7376,23.6139,23.6669,67800.0
2008-06-27 10:30:00,40.16,40.28,40.13,40.25,56600.0,23.6611,23.7318,23.6434,23.7141,56600.0
2008-06-27 10:35:00,40.25,40.32,40.03,40.16,56100.0,23.7141,23.7553,23.5845,23.6611,56100.0
2008-06-27 10:40:00,40.17,40.2,39.94,39.95,65200.0,23.6669,23.6846,23.5314,23.5373,65200.0
2008-06-27 10:45:00,39.95,40.0,39.94,39.96,43700.0,23.5373,23.5668,23.5314,23.5432,43700.0
2008-06-27 10:50:00,39.94,40.0,39.9,39.94,47200.0,23.5314,23.5668,23.5079,23.5314,47200.0
2008-06-27 10:55:00,39.95,39.96,39.82,39.94,74000.0,23.5373,23.5432,23.4607,23.5314,74000.0
2008-06-27 11:00:00,39.95,39.95,39.82,39.88,53400.0,23.5373,23.5373,23.4607,23.4961,53400.0
2008-06-27 11:05:00,39.87,39.89,39.84,39.85,64000.0,23.4902,23.502,23.4725,23.4784,64000.0
2008-06-27 11:10:00,39.85,39.9,39.79,39.84,47600.0,23.4784,23.5079,23.4431,23.4725,47600.0
2008-06-27 11:15:00,39.86,39.93,39.8,39.88,41200.0,23.4843,23.5255,23.449,23.4961,41200.0
2008-06-27 11:20:00,39.88,39.92,39.8,39.88,46700.0,23.4961,23.5197,23.449,23.4961,46700.0
2008-06-27 11:25:00,39.88,39.94,39.82,39.9,48200.0,23.4961,23.5314,23.4607,23.5079,48200.0
2008-06-27 11:30:00,39.9,39.94,39.86,39.92,44500.0,23.5079,23.5314,23.4843,23.5197,44500.0
2008-06-27 11:35:00,39.91,39.93,39.87,39.91,44300.0,23.5138,23.5255,23.4902,23.5138,44300.0
2008-06-27 11:40:00,39.91,39.91,39.85,39.88,38300.0,23.5138,23.5138,23.4784,23.4961,38300.0
2008-06-27 11:45:00,39.88,39.94,39.88,39.92,66100.0,23.4961,23.5314,23.4961,23.5197,66100.0
2008-06-27 11:50:00,39.92,39.92,39.81,39.82,36600.0,23.5197,23.5197,23.4548,23.4607,36600.0
2008-06-27 11:55:00,39.83,39.85,39.77,39.81,39200.0,23.4666,23.4784,23.4313,23.4548,39200.0
2008-06-27 12:00:00,39.81,39.88,39.78,39.83,54000.0,23.4548,23.4961,23.4372,23.4666,54000.0
2008-06-27 12:05:00,39.83,39.93,39.8,39.92,52900.0,23.4666,23.5255,23.449,23.5197,52900.0
2008-06-27 12:10:00,39.92,39.93,39.85,39.9,56100.0,23.5197,23.5255,23.4784,23.5079,56100.0
2008-06-27 12:15:00,39.9,39.92,39.86,39.89,24700.0,23.5079,23.5197,23.4843,23.502,24700.0
2008-06-27 12:20:00,39.89,39.92,39.86,39.88,50000.0,23.502,23.5197,23.4843,23.4961,50000.0
2008-06-27 12:25:00,39.87,39.89,39.82,39.84,45800.0,23.4902,23.502,23.4607,23.4725,45800.0
2008-06-27 12:30:00,39.85,39.87,39.77,39.77,36100.0,23.4784,23.4902,23.4313,23.4313,36100.0
2008-06-27 12:35:00,39.77,39.78,39.7,39.73,53000.0,23.4313,23.4372,23.39,23.4077,53000.0
2008-06-27 12:40:00,39.73,39.88,39.7,39.85,66800.0,23.4077,23.4961,23.39,23.4784,66800.0
2008-06-27 12:45:00,39.84,39.86,39.77,39.8,29100.0,23.4725,23.4843,23.4313,23.449,29100.0
2008-06-27 12:50:00,39.8,39.84,39.75,39.84,38900.0,23.449,23.4725,23.4195,23.4725,38900.0
2008-06-27 12:55:00,39.84,39.85,39.73,39.76,61800.0,23.4725,23.4784,23.4077,23.4254,61800.0
2008-06-27 13:00:00,39.76,39.78,39.63,39.67,59900.0,23.4254,23.4372,23.3488,23.3724,59900.0
2008-06-27 13:05:00,39.66,39.75,39.65,39.68,25900.0,23.3665,23.4195,23.3606,23.3783,25900.0
2008-06-27 13:10:00,39.67,39.69,39.54,39.56,52600.0,23.3724,23.3841,23.2958,23.3076,52600.0
2008-06-27 13:15:00,39.56,39.6,39.53,39.56,35500.0,23.3076,23.3311,23.2899,23.3076,35500.0
2008-06-27 13:20:00,39.56,39.64,39.56,39.59,55800.0,23.3076,23.3547,23.3076,23.3252,55800.0
2008-06-27 13:25:00,39.57,39.65,39.56,39.6,53700.0,23.3134,23.3606,23.3076,23.3311,53700.0
2008-06-27 13:30:00,39.6,39.63,39.57,39.59,39700.0,23.3311,23.3488,23.3134,23.3252,39700.0
2008-06-27 13:35:00,39.59,39.59,39.49,39.51,110000.0,23.3252,23.3252,23.2663,23.2781,110000.0
2008-06-27 13:40:00,39.51,39.54,39.47,39.47,52600.0,23.2781,23.2958,23.2545,23.2545,52600.0
2008-06-27 13:45:00,39.47,39.56,39.42,39.54,54900.0,23.2545,23.3076,23.2251,23.2958,54900.0
2008-06-27 13:50:00,39.56,39.64,39.44,39.53,101100.0,23.3076,23.3547,23.2369,23.2899,101100.0
2008-06-27 13:55:00,39.52,39.63,39.46,39.58,49300.0,23.284,23.3488,23.2486,23.3193,49300.0
2008-06-27 14:00:00,39.59,39.67,39.53,39.62,65500.0,23.3252,23.3724,23.2899,23.3429,65500.0
2008-06-27 14:05:00,39.62,39.64,39.57,39.62,52800.0,23.3429,23.3547,23.3134,23.3429,52800.0
2008-06-27 14:10:00,39.6,39.63,39.57,39.58,43100.0,23.3311,23.3488,23.3134,23.3193,43100.0
2008-06-27 14:15:00,39.6,39.81,39.59,39.73,60300.0,23.3311,23.4548,23.3252,23.4077,60300.0
2008-06-27 14:20:00,39.72,39.77,39.58,39.76,49900.0,23.4018,23.4313,23.3193,23.4254,49900.0
2008-06-27 14:25:00,39.75,40.0,39.67,40.0,106300.0,23.4195,23.5668,23.3724,23.5668,106300.0
2008-06-27 14:30:00,39.99,40.21,39.99,40.12,125900.0,23.5609,23.6905,23.5609,23.6375,125900.0
2008-06-27 14:35:00,40.12,40.16,40.07,40.13,53200.0,23.6375,23.6611,23.608,23.6434,53200.0
2008-06-27 14:40:00,40.13,40.18,40.1,40.11,85100.0,23.6434,23.6728,23.6257,23.6316,85100.0
2008-06-27 14:45:00,40.11,40.11,39.96,40.04,64100.0,23.6316,23.6316,23.5432,23.5904,64100.0
2008-06-27 14:50:00,40.05,40.06,39.99,40.05,44000.0,23.5962,23.6021,23.5609,23.5962,44000.0
2008-06-27 14:55:00,40.04,40.13,40.0,40.13,41200.0,23.5904,23.6434,23.5668,23.6434,41200.0
2008-06-27 15:00:00,40.13,40.14,39.97,39.97,47400.0,23.6434,23.6493,23.5491,23.5491,47400.0
2008-06-27 15:05:00,39.97,40.02,39.91,40.0,57700.0,23.5491,23.5786,23.5138,23.5668,57700.0
2008-06-27 15:10:00,40.0,40.14,39.95,40.12,70300.0,23.5668,23.6493,23.5373,23.6375,70300.0
2008-06-27 15:15:00,40.13,40.15,40.1,40.12,95800.0,23.6434,23.6552,23.6257,23.6375,95800.0
2008-06-27 15:20:00,40.11,40.14,40.06,40.11,89300.0,23.6316,23.6493,23.6021,23.6316,89300.0
2008-06-27 15:25:00,40.11,40.12,39.98,40.01,88300.0,23.6316,23.6375,23.555,23.5727,88300.0
2008-06-27 15:30:00,40.01,40.01,39.94,40.01,89200.0,23.5727,23.5727,23.5314,23.5727,89200.0
2008-06-27 15:35:00,40.01,40.1,39.99,40.0,78400.0,23.5727,23.6257,23.5609,23.5668,78400.0
2008-06-27 15:40:00,40.0,40.16,39.99,40.13,138400.0,23.5668,23.6611,23.5609,23.6434,138400.0
2008-06-27 15:45:00,40.13,40.14,39.99,40.05,127200.0,23.6434,23.6493,23.5609,23.5962,127200.0
2008-06-27 15:50:00,40.05,40.1,39.96,39.99,129500.0,23.5962,23.6257,23.5432,23.5609,129500.0
2008-06-27 15:55:00,39.99,40.03,39.93,40.03,145300.0,23.5609,23.5845,23.5255,23.5845,145300.0
2008-06-30 09:30:00,40.19,40.19,39.85,39.96,88800.0,23.6787,23.6787,23.4784,23.5432,88800.0
2008-06-30 09:35:00,39.96,40.15,39.93,39.99,160500.0,23.5432,23.6552,23.5255,23.5609,160500.0
2008-06-30 09:40:00,40.01,40.04,39.87,39.99,66200.0,23.5727,23.5904,23.4902,23.5609,66200.0
2008-06-30 09:45:00,39.99,40.08,39.66,39.71,66200.0,23.5609,23.6139,23.3665,23.3959,66200.0
2008-06-30 09:50:00,39.7,39.7,39.6,39.69,173700.0,23.39,23.39,23.3311,23.3841,173700.0
2008-06-30 09:55:00,39.69,39.72,39.6,39.63,89100.0,23.3841,23.4018,23.3311,23.3488,89100.0
2008-06-30 10:00:00,39.62,39.78,39.55,39.58,76800.0,23.3429,23.4372,23.3017,23.3193,76800.0
2008-06-30 10:05:00,39.58,39.86,39.58,39.83,71600.0,23.3193,23.4843,23.3193,23.4666,71600.0
2008-06-30 10:10:00,39.83,40.05,39.81,40.04,90400.0,23.4666,23.5962,23.4548,23.5904,90400.0
2008-06-30 10:15:00,40.03,40.08,39.84,39.95,79000.0,23.5845,23.6139,23.4725,23.5373,79000.0
2008-06-30 10:20:00,39.95,40.36,39.94,40.29,150400.0,23.5373,23.7789,23.5314,23.7376,150400.0
2008-06-30 10:25:00,40.27,40.34,40.18,40.31,68500.0,23.7259,23.7671,23.6728,23.7494,68500.0
2008-06-30 10:30:00,40.28,40.36,39.98,40.03,62700.0,23.7318,23.7789,23.555,23.5845,62700.0
2008-06-30 10:35:00,40.02,40.28,39.94,40.18,84000.0,23.5786,23.7318,23.5314,23.6728,84000.0
2008-06-30 10:40:00,40.18,40.22,40.03,40.06,33300.0,23.6728,23.6964,23.5845,23.6021,33300.0
2008-06-30 10:45:00,40.05,40.12,39.96,40.1,51900.0,23.5962,23.6375,23.5432,23.6257,51900.0
2008-06-30 10:50:00,40.09,40.14,40.03,40.11,75400.0,23.6198,23.6493,23.5845,23.6316,75400.0
2008-06-30 10:55:00,40.11,40.29,40.1,40.29,33500.0,23.6316,23.7376,23.6257,23.7376,33500.0
2008-06-30 11:00:00,40.3,40.35,40.25,40.29,23100.0,23.7435,23.773,23.7141,23.7376,23100.0
2008-06-30 11:05:00,40.29,40.29,40.11,40.13,34000.0,23.7376,23.7376,23.6316,23.6434,34000.0
2008-06-30 11:10:00,40.14,40.31,40.11,40.27,25100.0,23.6493,23.7494,23.6316,23.7259,25100.0
2008-06-30 11:15:00,40.28,40.52,40.26,40.5,80000.0,23.7318,23.8732,23.72,23.8614,80000.0
2008-06-30 11:20:00,40.5,40.57,40.4,40.57,80700.0,23.8614,23.9026,23.8025,23.9026,80700.0
2008-06-30 11:25:00,40.57,40.75,40.55,40.75,53000.0,23.9026,24.0087,23.8908,24.0087,53000.0
2008-06-30 11:30:00,40.73,40.75,40.56,40.63,79600.0,23.9969,24.0087,23.8967,23.938,79600.0
2008-06-30 11:35:00,40.63,40.69,40.51,40.52,55500.0,23.938,23.9733,23.8673,23.8732,55500.0
2008-06-30 11:40:00,40.53,40.68,40.49,40.51,64200.0,23.879,23.9674,23.8555,23.8673,64200.0
2008-06-30 11:45:00,40.49,40.49,40.34,40.36,53900.0,23.8555,23.8555,23.7671,23.7789,53900.0
2008-06-30 11:50:00,40.36,40.47,40.32,40.46,63300.0,23.7789,23.8437,23.7553,23.8378,63300.0
2008-06-30 11:55:00,40.46,40.51,40.44,40.45,47400.0,23.8378,23.8673,23.826,23.8319,47400.0
2008-06-30 12:00:00,40.46,40.5,40.41,40.41,41200.0,23.8378,23.8614,23.8083,23.8083,41200.0
2008-06-30 12:05:00,40.41,40.5,40.36,40.5,32700.0,23.8083,23.8614,23.7789,23.8614,32700.0
2008-06-30 12:10:00,40.49,40.62,40.49,40.61,32300.0,23.8555,23.9321,23.8555,23.9262,32300.0
2008-06-30 12:15:00,40.6,40.64,40.55,40.55,37700.0,23.9203,23.9439,23.8908,23.8908,37700.0
2008-06-30 12:20:00,40.55,40.57,40.46,40.54,47500.0,23.8908,23.9026,23.8378,23.8849,47500.0
2008-06-30 12:25:00,40.53,40.58,40.46,40.58,35700.0,23.879,23.9085,23.8378,23.9085,35700.0
2008-06-30 12:30:00,40.59,40.6,40.47,40.47,56000.0,23.9144,23.9203,23.8437,23.8437,56000.0
2008-06-30 12:35:00,40.47,40.47,40.3,40.32,44700.0,23.8437,23.8437,23.7435,23.7553,44700.0
2008-06-30 12:40:00,40.31,40.32,40.25,40.25,23500.0,23.7494,23.7553,23.7141,23.7141,23500.0
2008-06-30 12:45:00,40.26,40.39,40.23,40.33,44200.0,23.72,23.7966,23.7023,23.7612,44200.0
2008-06-30 12:50:00,40.34,40.36,40.23,40.24,35400.0,23.7671,23.7789,23.7023,23.7082,35400.0
2008-06-30 12:55:00,40.24,40.24,40.11,40.17,39700.0,23.7082,23.7082,23.6316,23.6669,39700.0
2008-06-30 13:00:00,40.18,40.19,40.14,40.16,27400.0,23.6728,23.6787,23.6493,23.6611,27400.0
2008-06-30 13:05:00,40.15,40.16,40.04,40.05,19400.0,23.6552,23.6611,23.5904,23.5962,19400.0
2008-06-30 13:10:00,40.05,40.1,40.01,40.04,38200.0,23.5962,23.6257,23.5727,23.5904,38200.0
2008-06-30 13:15:00,40.04,40.13,40.02,40.13,15200.0,23.5904,23.6434,23.5786,23.6434,15200.0
2008-06-30 13:20:00,40.15,40.17,40.06,40.12,33400.0,23.6552,23.6669,23.6021,23.6375,33400.0
2008-06-30 13:25:00,40.12,40.13,40.04,40.07,72100.0,23.6375,23.6434,23.5904,23.608,72100.0
2008-06-30 13:30:00,40.06,40.13,40.06,40.09,69100.0,23.6021,23.6434,23.6021,23.6198,69100.0
2008-06-30 13:35:00,40.08,40.08,39.98,39.98,37200.0,23.6139,23.6139,23.555,23.555,37200.0
2008-06-30 13:40:00,39.98,40.01,39.89,39.9,43800.0,23.555,23.5727,23.502,23.5079,43800.0
2008-06-30 13:45:00,39.92,39.98,39.91,39.96,63000.0,23.5197,23.555,23.5138,23.5432,63000.0
2008-06-30 13:50:00,39.95,39.97,39.83,39.84,87200.0,23.5373,23.5491,23.4666,23.4725,87200.0
2008-06-30 13:55:00,39.85,40.01,39.85,40.0,55800.0,23.4784,23.5727,23.4784,23.5668,55800.0
2008-06-30 14:00:00,40.0,40.09,39.96,40.03,63200.0,23.5668,23.6198,23.5432,23.5845,63200.0
2008-06-30 14:05:00,40.01,40.08,39.95,40.07,83500.0,23.5727,23.6139,23.5373,23.608,83500.0
2008-06-30 14:10:00,40.07,40.11,40.03,40.07,86500.0,23.608,23.6316,23.5845,23.608,86500.0
2008-06-30 14:15:00,40.07,40.12,40.05,40.09,45500.0,23.608,23.6375,23.5962,23.6198,45500.0
2008-06-30 14:20:00,40.07,40.19,40.06,40.13,57900.0,23.608,23.6787,23.6021,23.6434,57900.0
2008-06-30 14:25:00,40.11,40.21,40.1,40.21,75700.0,23.6316,23.6905,23.6257,23.6905,75700.0
2008-06-30 14:30:00,40.21,40.22,40.13,40.14,161400.0,23.6905,23.6964,23.6434,23.6493,161400.0
2008-06-30 14:35:00,40.13,40.16,40.09,40.14,86600.0,23.6434,23.6611,23.6198,23.6493,86600.0
2008-06-30 14:40:00,40.15,40.17,40.07,40.14,61200.0,23.6552,23.6669,23.608,23.6493,61200.0
2008-06-30 14:45:00,40.14,40.15,40.08,40.11,59200.0,23.6493,23.6552,23.6139,23.6316,59200.0
2008-06-30 14:50:00,40.1,40.15,40.1,40.15,56400.0,23.6257,23.6552,23.6257,23.6552,56400.0
2008-06-30 14:55:00,40.14,40.15,40.01,40.01,48800.0,23.6493,23.6552,23.5727,23.5727,48800.0
2008-06-30 15:00:00,40.02,40.08,40.02,40.07,34100.0,23.5786,23.6139,23.5786,23.608,34100.0
2008-06-30 15:05:00,40.07,40.11,39.99,39.99,69400.0,23.608,23.6316,23.5609,23.5609,69400.0
2008-06-30 15:10:00,39.99,40.08,39.94,40.06,61500.0,23.5609,23.6139,23.5314,23.6021,61500.0
2008-06-30 15:15:00,40.06,40.08,40.04,40.05,71100.0,23.6021,23.6139,23.5904,23.5962,71100.0
2008-06-30 15:20:00,40.06,40.08,40.01,40.05,64000.0,23.6021,23.6139,23.5727,23.5962,64000.0
2008-06-30 15:25:00,40.06,40.07,39.97,39.98,132900.0,23.6021,23.608,23.5491,23.555,132900.0
2008-06-30 15:30:00,39.98,39.99,39.87,39.88,98600.0,23.555,23.5609,23.4902,23.4961,98600.0
2008-06-30 15:35:00,39.88,39.97,39.87,39.9,183600.0,23.4961,23.5491,23.4902,23.5079,183600.0
2008-06-30 15:40:00,39.9,39.91,39.82,39.82,257700.0,23.5079,23.5138,23.4607,23.4607,257700.0
2008-06-30 15:45:00,39.82,39.82,39.65,39.67,137000.0,23.4607,23.4607,23.3606,23.3724,137000.0
2008-06-30 15:50:00,39.67,39.69,39.59,39.59,233600.0,23.3724,23.3841,23.3252,23.3252,233600.0
2008-06-30 15:55:00,39.6,39.61,39.5,39.56,273200.0,23.3311,23.337,23.2722,23.3076,273200.0
2008-07-01 09:30:00,39.27,39.27,39.0,39.05,94600.0,23.1367,23.1367,22.9776,23.0071,94600.0
2008-07-01 09:35:00,39.03,39.12,38.69,39.08,98200.0,22.9953,23.0483,22.795,23.0248,98200.0
2008-07-01 09:40:00,39.07,39.11,38.84,38.88,63400.0,23.0189,23.0424,22.8834,22.9069,63400.0
2008-07-01 09:45:00,38.89,39.21,38.89,39.21,89000.0,22.9128,23.1013,22.9128,23.1013,89000.0
2008-07-01 09:50:00,39.21,39.52,39.21,39.38,117000.0,23.1013,23.284,23.1013,23.2015,117000.0
2008-07-01 09:55:00,39.39,39.4,39.32,39.37,66200.0,23.2074,23.2133,23.1662,23.1956,66200.0
2008-07-01 10:00:00,39.38,39.93,39.38,39.75,127800.0,23.2015,23.5255,23.2015,23.4195,127800.0
2008-07-01 10:05:00,39.75,39.83,39.49,39.54,90300.0,23.4195,23.4666,23.2663,23.2958,90300.0
2008-07-01 10:10:00,39.52,39.53,39.32,39.35,62400.0,23.284,23.2899,23.1662,23.1838,62400.0
2008-07-01 10:15:00,39.34,39.46,39.3,39.43,51300.0,23.1779,23.2486,23.1544,23.231,51300.0
2008-07-01 10:20:00,39.43,39.48,39.31,39.37,31800.0,23.231,23.2604,23.1603,23.1956,31800.0
2008-07-01 10:25:00,39.39,39.47,39.3,39.45,47600.0,23.2074,23.2545,23.1544,23.2427,47600.0
2008-07-01 10:30:00,39.46,39.57,39.44,39.57,53700.0,23.2486,23.3134,23.2369,23.3134,53700.0
2008-07-01 10:35:00,39.58,39.77,39.57,39.73,54100.0,23.3193,23.4313,23.3134,23.4077,54100.0
2008-07-01 10:40:00,39.72,39.74,39.51,39.57,52200.0,23.4018,23.4136,23.2781,23.3134,52200.0
2008-07-01 10:45:00,39.56,39.67,39.45,39.62,44300.0,23.3076,23.3724,23.2427,23.3429,44300.0
2008-07-01 10:50:00,39.64,39.75,39.55,39.62,37400.0,23.3547,23.4195,23.3017,23.3429,37400.0
2008-07-01 10:55:00,39.63,39.81,39.61,39.79,59400.0,23.3488,23.4548,23.337,23.4431,59400.0
2008-07-01 11:00:00,39.77,39.89,39.63,39.63,49200.0,23.4313,23.502,23.3488,23.3488,49200.0
2008-07-01 11:05:00,39.63,39.67,39.46,39.46,52400.0,23.3488,23.3724,23.2486,23.2486,52400.0
2008-07-01 11:10:00,39.47,39.51,39.44,39.51,66700.0,23.2545,23.2781,23.2369,23.2781,66700.0
2008-07-01 11:15:00,39.51,39.51,39.4,39.42,58500.0,23.2781,23.2781,23.2133,23.2251,58500.0
2008-07-01 11:20:00,39.42,39.46,39.3,39.3,75000.0,23.2251,23.2486,23.1544,23.1544,75000.0
2008-07-01 11:25:00,39.32,39.4,39.31,39.34,35400.0,23.1662,23.2133,23.1603,23.1779,35400.0
2008-07-01 11:30:00,39.35,39.35,39.22,39.28,27200.0,23.1838,23.1838,23.1072,23.1426,27200.0
2008-07-01 11:35:00,39.28,39.3,39.23,39.26,26900.0,23.1426,23.1544,23.1131,23.1308,26900.0
2008-07-01 11:40:00,39.27,39.29,39.13,39.13,32600.0,23.1367,23.1485,23.0542,23.0542,32600.0
2008-07-01 11:45:00,39.13,39.19,39.07,39.16,44400.0,23.0542,23.0896,23.0189,23.0719,44400.0
2008-07-01 11:50:00,39.15,39.2,39.07,39.07,19400.0,23.066,23.0955,23.0189,23.0189,19400.0
2008-07-01 11:55:00,39.09,39.1,38.98,39.05,29800.0,23.0306,23.0365,22.9658,23.0071,29800.0
2008-07-01 12:00:00,39.06,39.13,38.98,39.07,34000.0,23.013,23.0542,22.9658,23.0189,34000.0
2008-07-01 12:05:00,39.07,39.1,38.98,39.07,19800.0,23.0189,23.0365,22.9658,23.0189,19800.0
2008-07-01 12:10:00,39.05,39.07,38.91,38.92,60300.0,23.0071,23.0189,22.9246,22.9305,60300.0
2008-07-01 12:15:00,38.9,38.92,38.7,38.78,106700.0,22.9187,22.9305,22.8009,22.848,106700.0
2008-07-01 12:20:00,38.78,38.95,38.77,38.79,82800.0,22.848,22.9482,22.8421,22.8539,82800.0
2008-07-01 12:25:00,38.78,38.81,38.68,38.74,69300.0,22.848,22.8657,22.7891,22.8244,69300.0
2008-07-01 12:30:00,38.76,38.95,38.74,38.86,43900.0,22.8362,22.9482,22.8244,22.8951,43900.0
2008-07-01 12:35:00,38.88,39.05,38.88,38.98,59900.0,22.9069,23.0071,22.9069,22.9658,59900.0
2008-07-01 12:40:00,38.99,39.01,38.91,38.94,50800.0,22.9717,22.9835,22.9246,22.9423,50800.0
2008-07-01 12:45:00,38.94,39.1,38.92,39.09,66300.0,22.9423,23.0365,22.9305,23.0306,66300.0
2008-07-01 12:50:00,39.09,39.11,38.94,39.06,48400.0,23.0306,23.0424,22.9423,23.013,48400.0
2008-07-01 12:55:00,39.05,39.1,38.99,39.02,86600.0,23.0071,23.0365,22.9717,22.9894,86600.0
2008-07-01 13:00:00,39.01,39.05,38.94,39.01,61900.0,22.9835,23.0071,22.9423,22.9835,61900.0
2008-07-01 13:05:00,38.99,39.01,38.83,38.83,55300.0,22.9717,22.9835,22.8775,22.8775,55300.0
2008-07-01 13:10:00,38.82,38.99,38.79,38.95,60100.0,22.8716,22.9717,22.8539,22.9482,60100.0
2008-07-01 13:15:00,38.95,39.05,38.94,39.0,47000.0,22.9482,23.0071,22.9423,22.9776,47000.0
2008-07-01 13:20:00,38.99,39.16,38.99,39.06,59300.0,22.9717,23.0719,22.9717,23.013,59300.0
2008-07-01 13:25:00,39.05,39.07,38.94,39.0,103600.0,23.0071,23.0189,22.9423,22.9776,103600.0
2008-07-01 13:30:00,39.0,39.05,38.9,39.02,33900.0,22.9776,23.0071,22.9187,22.9894,33900.0
2008-07-01 13:35:00,39.01,39.03,38.89,38.98,28100.0,22.9835,22.9953,22.9128,22.9658,28100.0
2008-07-01 13:40:00,38.98,39.05,38.92,38.97,42500.0,22.9658,23.0071,22.9305,22.9599,42500.0
2008-07-01 13:45:00,38.97,39.18,38.97,39.15,70500.0,22.9599,23.0837,22.9599,23.066,70500.0
2008-07-01 13:50:00,39.15,39.4,39.13,39.27,135400.0,23.066,23.2133,23.0542,23.1367,135400.0
2008-07-01 13:55:00,39.27,39.45,39.26,39.41,103100.0,23.1367,23.2427,23.1308,23.2192,103100.0
2008-07-01 14:00:00,39.4,39.62,39.38,39.5,124600.0,23.2133,23.3429,23.2015,23.2722,124600.0
2008-07-01 14:05:00,39.5,39.63,39.43,39.46,75000.0,23.2722,23.3488,23.231,23.2486,75000.0
2008-07-01 14:10:00,39.47,39.69,39.44,39.48,104900.0,23.2545,23.3841,23.2369,23.2604,104900.0
2008-07-01 14:15:00,39.47,39.5,39.38,39.48,64400.0,23.2545,23.2722,23.2015,23.2604,64400.0
2008-07-01 14:20:00,39.5,39.68,39.47,39.66,87500.0,23.2722,23.3783,23.2545,23.3665,87500.0
2008-07-01 14:25:00,39.66,39.7,39.55,39.6,96700.0,23.3665,23.39,23.3017,23.3311,96700.0
2008-07-01 14:30:00,39.6,39.62,39.49,39.58,59400.0,23.3311,23.3429,23.2663,23.3193,59400.0
2008-07-01 14:35:00,39.58,39.71,39.53,39.66,62000.0,23.3193,23.3959,23.2899,23.3665,62000.0
2008-07-01 14:40:00,39.65,39.95,39.65,39.95,135500.0,23.3606,23.5373,23.3606,23.5373,135500.0
2008-07-01 14:45:00,39.95,40.03,39.79,39.8,88500.0,23.5373,23.5845,23.4431,23.449,88500.0
2008-07-01 14:50:00,39.81,39.85,39.72,39.83,47100.0,23.4548,23.4784,23.4018,23.4666,47100.0
2008-07-01 14:55:00,39.84,39.87,39.74,39.75,38300.0,23.4725,23.4902,23.4136,23.4195,38300.0
2008-07-01 15:00:00,39.74,39.77,39.65,39.71,72100.0,23.4136,23.4313,23.3606,23.3959,72100.0
2008-07-01 15:05:00,39.7,39.78,39.62,39.75,100200.0,23.39,23.4372,23.3429,23.4195,100200.0
2008-07-01 15:10:00,39.74,39.75,39.54,39.63,79200.0,23.4136,23.4195,23.2958,23.3488,79200.0
2008-07-01 15:15:00,39.64,39.76,39.57,39.59,84200.0,23.3547,23.4254,23.3134,23.3252,84200.0
2008-07-01 15:20:00,39.6,39.75,39.54,39.75,86200.0,23.3311,23.4195,23.2958,23.4195,86200.0
2008-07-01 15:25:00,39.74,39.77,39.59,39.59,76100.0,23.4136,23.4313,23.3252,23.3252,76100.0
2008-07-01 15:30:00,39.59,39.73,39.53,39.66,79700.0,23.3252,23.4077,23.2899,23.3665,79700.0
2008-07-01 15:35:00,39.64,39.89,39.64,39.88,82600.0,23.3547,23.502,23.3547,23.4961,82600.0
2008-07-01 15:40:00,39.89,39.94,39.76,39.78,111000.0,23.502,23.5314,23.4254,23.4372,111000.0
2008-07-01 15:45:00,39.77,39.87,39.72,39.84,116800.0,23.4313,23.4902,23.4018,23.4725,116800.0
2008-07-01 15:50:00,39.84,39.9,39.77,39.88,107600.0,23.4725,23.5079,23.4313,23.4961,107600.0
2008-07-01 15:55:00,39.87,39.93,39.8,39.91,97800.0,23.4902,23.5255,23.449,23.5138,97800.0
2008-07-02 09:30:00,40.17,40.35,40.12,40.31,100700.0,23.6669,23.773,23.6375,23.7494,100700.0
2008-07-02 09:35:00,40.29,40.44,40.25,40.4,149400.0,23.7376,23.826,23.7141,23.8025,149400.0
2008-07-02 09:40:00,40.4,40.47,40.2,40.26,135600.0,23.8025,23.8437,23.6846,23.72,135600.0
2008-07-02 09:45:00,40.25,40.3,40.04,40.05,74000.0,23.7141,23.7435,23.5904,23.5962,74000.0
2008-07-02 09:50:00,40.06,40.16,39.96,39.96,90100.0,23.6021,23.6611,23.5432,23.5432,90100.0
2008-07-02 09:55:00,39.97,40.25,39.95,40.22,71200.0,23.5491,23.7141,23.5373,23.6964,71200.0
2008-07-02 10:00:00,40.2,40.3,40.17,40.29,104000.0,23.6846,23.7435,23.6669,23.7376,104000.0
2008-07-02 10:05:00,40.28,40.34,40.15,40.34,78900.0,23.7318,23.7671,23.6552,23.7671,78900.0
2008-07-02 10:10:00,40.34,40.45,40.33,40.37,69100.0,23.7671,23.8319,23.7612,23.7848,69100.0
2008-07-02 10:15:00,40.37,40.37,40.13,40.23,54500.0,23.7848,23.7848,23.6434,23.7023,54500.0
2008-07-02 10:20:00,40.23,40.34,40.22,40.32,56100.0,23.7023,23.7671,23.6964,23.7553,56100.0
2008-07-02 10:25:00,40.32,40.34,40.11,40.11,72800.0,23.7553,23.7671,23.6316,23.6316,72800.0
2008-07-02 10:30:00,40.11,40.21,40.08,40.18,83100.0,23.6316,23.6905,23.6139,23.6728,83100.0
2008-07-02 10:35:00,40.18,40.34,40.07,40.2,108000.0,23.6728,23.7671,23.608,23.6846,108000.0
2008-07-02 10:40:00,40.2,40.35,40.2,40.3,67700.0,23.6846,23.773,23.6846,23.7435,67700.0
2008-07-02 10:45:00,40.3,40.55,40.3,40.48,82200.0,23.7435,23.8908,23.7435,23.8496,82200.0
2008-07-02 10:50:00,40.48,40.48,40.21,40.24,53300.0,23.8496,23.8496,23.6905,23.7082,53300.0
2008-07-02 10:55:00,40.24,40.42,40.22,40.36,34500.0,23.7082,23.8142,23.6964,23.7789,34500.0
2008-07-02 11:00:00,40.34,40.37,40.22,40.23,64600.0,23.7671,23.7848,23.6964,23.7023,64600.0
2008-07-02 11:05:00,40.22,40.25,40.06,40.13,84700.0,23.6964,23.7141,23.6021,23.6434,84700.0
2008-07-02 11:10:00,40.12,40.18,40.03,40.17,72000.0,23.6375,23.6728,23.5845,23.6669,72000.0
2008-07-02 11:15:00,40.15,40.21,40.08,40.11,34900.0,23.6552,23.6905,23.6139,23.6316,34900.0
2008-07-02 11:20:00,40.11,40.13,40.04,40.07,39200.0,23.6316,23.6434,23.5904,23.608,39200.0
2008-07-02 11:25:00,40.07,40.08,39.85,39.93,75600.0,23.608,23.6139,23.4784,23.5255,75600.0
2008-07-02 11:30:00,39.92,40.02,39.84,39.86,92300.0,23.5197,23.5786,23.4725,23.4843,92300.0
2008-07-02 11:35:00,39.85,39.87,39.75,39.82,47700.0,23.4784,23.4902,23.4195,23.4607,47700.0
2008-07-02 11:40:00,39.84,39.93,39.75,39.75,85300.0,23.4725,23.5255,23.4195,23.4195,85300.0
2008-07-02 11:45:00,39.75,39.75,39.63,39.71,63800.0,23.4195,23.4195,23.3488,23.3959,63800.0
2008-07-02 11:50:00,39.72,39.72,39.55,39.58,42200.0,23.4018,23.4018,23.3017,23.3193,42200.0
2008-07-02 11:55:00,39.59,39.69,39.56,39.6,46700.0,23.3252,23.3841,23.3076,23.3311,46700.0
2008-07-02 12:00:00,39.6,39.87,39.6,39.84,45600.0,23.3311,23.4902,23.3311,23.4725,45600.0
2008-07-02 12:05:00,39.85,39.97,39.83,39.95,47300.0,23.4784,23.5491,23.4666,23.5373,47300.0
2008-07-02 12:10:00,39.95,39.98,39.89,39.98,34600.0,23.5373,23.555,23.502,23.555,34600.0
2008-07-02 12:15:00,39.98,39.99,39.86,39.9,53800.0,23.555,23.5609,23.4843,23.5079,53800.0
2008-07-02 12:20:00,39.92,39.94,39.83,39.9,33000.0,23.5197,23.5314,23.4666,23.5079,33000.0
2008-07-02 12:25:00,39.89,39.9,39.77,39.86,48500.0,23.502,23.5079,23.4313,23.4843,48500.0
2008-07-02 12:30:00,39.85,39.92,39.83,39.87,43800.0,23.4784,23.5197,23.4666,23.4902,43800.0
2008-07-02 12:35:00,39.87,39.89,39.79,39.83,45700.0,23.4902,23.502,23.4431,23.4666,45700.0
2008-07-02 12:40:00,39.83,39.91,39.82,39.84,61500.0,23.4666,23.5138,23.4607,23.4725,61500.0
2008-07-02 12:45:00,39.84,39.88,39.75,39.81,34800.0,23.4725,23.4961,23.4195,23.4548,34800.0
2008-07-02 12:50:00,39.8,39.96,39.8,39.88,38100.0,23.449,23.5432,23.449,23.4961,38100.0
2008-07-02 12:55:00,39.87,39.94,39.82,39.92,39400.0,23.4902,23.5314,23.4607,23.5197,39400.0
2008-07-02 13:00:00,39.91,39.93,39.83,39.84,34600.0,23.5138,23.5255,23.4666,23.4725,34600.0
2008-07-02 13:05:00,39.84,39.86,39.74,39.79,38600.0,23.4725,23.4843,23.4136,23.4431,38600.0
2008-07-02 13:10:00,39.79,39.88,39.77,39.87,34100.0,23.4431,23.4961,23.4313,23.4902,34100.0
2008-07-02 13:15:00,39.85,39.91,39.83,39.91,28900.0,23.4784,23.5138,23.4666,23.5138,28900.0
2008-07-02 13:20:00,39.91,39.98,39.88,39.94,49000.0,23.5138,23.555,23.4961,23.5314,49000.0
2008-07-02 13:25:00,39.94,40.04,39.92,40.0,53300.0,23.5314,23.5904,23.5197,23.5668,53300.0
2008-07-02 13:30:00,40.0,40.0,39.91,39.95,34500.0,23.5668,23.5668,23.5138,23.5373,34500.0
2008-07-02 13:35:00,39.95,40.02,39.93,40.02,54100.0,23.5373,23.5786,23.5255,23.5786,54100.0
2008-07-02 13:40:00,40.02,40.16,40.02,40.16,90400.0,23.5786,23.6611,23.5786,23.6611,90400.0
2008-07-02 13:45:00,40.17,40.24,40.11,40.22,124000.0,23.6669,23.7082,23.6316,23.6964,124000.0
2008-07-02 13:50:00,40.21,40.37,40.2,40.35,104400.0,23.6905,23.7848,23.6846,23.773,104400.0
2008-07-02 13:55:00,40.36,40.43,40.32,40.38,111000.0,23.7789,23.8201,23.7553,23.7907,111000.0
2008-07-02 14:00:00,40.38,40.5,40.38,40.5,127600.0,23.7907,23.8614,23.7907,23.8614,127600.0
2008-07-02 14:05:00,40.49,40.51,40.36,40.37,147100.0,23.8555,23.8673,23.7789,23.7848,147100.0
2008-07-02 14:10:00,40.36,40.38,40.3,40.3,62800.0,23.7789,23.7907,23.7435,23.7435,62800.0
2008-07-02 14:15:00,40.3,40.42,40.28,40.38,70000.0,23.7435,23.8142,23.7318,23.7907,70000.0
2008-07-02 14:20:00,40.37,40.37,40.15,40.19,109700.0,23.7848,23.7848,23.6552,23.6787,109700.0
2008-07-02 14:25:00,40.2,40.2,40.02,40.02,132900.0,23.6846,23.6846,23.5786,23.5786,132900.0
2008-07-02 14:30:00,40.02,40.17,39.99,40.17,109600.0,23.5786,23.6669,23.5609,23.6669,109600.0
2008-07-02 14:35:00,40.17,40.19,39.92,39.93,144300.0,23.6669,23.6787,23.5197,23.5255,144300.0
2008-07-02 14:40:00,39.92,40.02,39.92,39.98,69000.0,23.5197,23.5786,23.5197,23.555,69000.0
2008-07-02 14:45:00,39.97,40.16,39.97,40.07,59300.0,23.5491,23.6611,23.5491,23.608,59300.0
2008-07-02 14:50:00,40.07,40.11,39.9,39.91,68300.0,23.608,23.6316,23.5079,23.5138,68300.0
2008-07-02 14:55:00,39.89,39.96,39.86,39.93,61500.0,23.502,23.5432,23.4843,23.5255,61500.0
2008-07-02 15:00:00,39.93,39.95,39.83,39.93,72000.0,23.5255,23.5373,23.4666,23.5255,72000.0
2008-07-02 15:05:00,39.93,39.96,39.77,39.78,61200.0,23.5255,23.5432,23.4313,23.4372,61200.0
2008-07-02 15:10:00,39.78,39.92,39.74,39.88,181500.0,23.4372,23.5197,23.4136,23.4961,181500.0
2008-07-02 15:15:00,39.87,39.95,39.84,39.85,142500.0,23.4902,23.5373,23.4725,23.4784,142500.0
2008-07-02 15:20:00,39.87,40.0,39.86,39.88,87400.0,23.4902,23.5668,23.4843,23.4961,87400.0
2008-07-02 15:25:00,39.88,39.93,39.72,39.74,90400.0,23.4961,23.5255,23.4018,23.4136,90400.0
2008-07-02 15:30:00,39.74,39.81,39.66,39.68,102600.0,23.4136,23.4548,23.3665,23.3783,102600.0
2008-07-02 15:35:00,39.68,39.78,39.67,39.77,159600.0,23.3783,23.4372,23.3724,23.4313,159600.0
2008-07-02 15:40:00,39.77,39.77,39.69,39.75,153500.0,23.4313,23.4313,23.3841,23.4195,153500.0
2008-07-02 15:45:00,39.74,39.76,39.66,39.69,128600.0,23.4136,23.4254,23.3665,23.3841,128600.0
2008-07-02 15:50:00,39.69,39.72,39.62,39.63,164800.0,23.3841,23.4018,23.3429,23.3488,164800.0
2008-07-02 15:55:00,39.63,39.74,39.61,39.62,143400.0,23.3488,23.4136,23.337,23.3429,143400.0
2008-07-03 09:00:00,39.6,39.65,39.6,39.65,500.0,23.4077,23.4373,23.4077,23.4373,500.0
2008-07-03 09:05:00,39.65,39.65,39.65,39.65,0.0,23.4373,23.4373,23.4373,23.4373,0.0
2008-07-03 09:10:00,39.65,39.65,39.65,39.65,0.0,23.4373,23.4373,23.4373,23.4373,0.0
2008-07-03 09:15:00,39.65,39.65,39.65,39.65,0.0,23.4373,23.4373,23.4373,23.4373,0.0
2008-07-03 09:20:00,39.65,39.65,39.65,39.65,0.0,23.4373,23.4373,23.4373,23.4373,0.0
2008-07-03 09:25:00,39.64,39.99,39.62,39.64,500.0,23.4314,23.6383,23.4196,23.4314,500.0
2008-07-03 09:30:00,39.6,40.06,39.6,39.93,112900.0,23.4077,23.6796,23.4077,23.6028,112900.0
2008-07-03 09:35:00,39.91,39.95,39.54,39.59,92700.0,23.591,23.6146,23.3723,23.4018,92700.0
2008-07-03 09:40:00,39.59,39.68,39.44,39.44,128900.0,23.4018,23.455,23.3132,23.3132,128900.0
2008-07-03 09:45:00,39.44,39.63,39.27,39.43,192000.0,23.3132,23.4255,23.2127,23.3072,192000.0
2008-07-03 09:50:00,39.46,39.62,39.33,39.59,121400.0,23.325,23.4196,23.2481,23.4018,121400.0
2008-07-03 09:55:00,39.58,39.72,39.49,39.68,187400.0,23.3959,23.4787,23.3427,23.455,187400.0
2008-07-03 10:00:00,39.68,39.68,39.14,39.22,178100.0,23.455,23.455,23.1358,23.1831,178100.0
2008-07-03 10:05:00,39.22,39.6,39.19,39.57,119800.0,23.1831,23.4077,23.1654,23.39,119800.0
2008-07-03 10:10:00,39.55,39.62,39.27,39.55,108400.0,23.3782,23.4196,23.2127,23.3782,108400.0
2008-07-03 10:15:00,39.53,40.0,39.47,39.94,137900.0,23.3664,23.6442,23.3309,23.6087,137900.0
2008-07-03 10:20:00,39.93,39.99,39.7,39.79,80700.0,23.6028,23.6383,23.4668,23.52,80700.0
2008-07-03 10:25:00,39.78,39.96,39.7,39.94,61200.0,23.5141,23.6205,23.4668,23.6087,61200.0
2008-07-03 10:30:00,39.94,39.99,39.84,39.88,72600.0,23.6087,23.6383,23.5496,23.5732,72600.0
2008-07-03 10:35:00,39.87,40.12,39.73,40.05,94100.0,23.5673,23.7151,23.4846,23.6737,94100.0
2008-07-03 10:40:00,40.06,40.1,39.88,39.97,72300.0,23.6796,23.7033,23.5732,23.6264,72300.0
2008-07-03 10:45:00,39.95,40.01,39.74,39.98,58700.0,23.6146,23.6501,23.4905,23.6324,58700.0
2008-07-03 10:50:00,39.97,40.11,39.9,40.0,73600.0,23.6264,23.7092,23.5851,23.6442,73600.0
2008-07-03 10:55:00,39.99,40.0,39.83,39.84,54000.0,23.6383,23.6442,23.5437,23.5496,54000.0
2008-07-03 11:00:00,39.84,40.09,39.8,39.9,71700.0,23.5496,23.6974,23.526,23.5851,71700.0
2008-07-03 11:05:00,39.9,40.1,39.88,40.0,82300.0,23.5851,23.7033,23.5732,23.6442,82300.0
2008-07-03 11:10:00,40.02,40.02,39.85,39.97,56200.0,23.656,23.656,23.5555,23.6264,56200.0
2008-07-03 11:15:00,39.98,40.02,39.87,39.93,59400.0,23.6324,23.656,23.5673,23.6028,59400.0
2008-07-03 11:20:00,39.95,39.95,39.8,39.82,59300.0,23.6146,23.6146,23.526,23.5378,59300.0
2008-07-03 11:25:00,39.81,40.03,39.8,40.01,54000.0,23.5319,23.6619,23.526,23.6501,54000.0
2008-07-03 11:30:00,40.01,40.04,39.74,39.79,80100.0,23.6501,23.6678,23.4905,23.52,80100.0
2008-07-03 11:35:00,39.79,39.92,39.75,39.91,68600.0,23.52,23.5969,23.4964,23.591,68600.0
2008-07-03 11:40:00,39.91,39.95,39.77,39.87,72400.0,23.591,23.6146,23.5082,23.5673,72400.0
2008-07-03 11:45:00,39.87,39.98,39.85,39.93,52300.0,23.5673,23.6324,23.5555,23.6028,52300.0
2008-07-03 11:50:00,39.94,39.96,39.83,39.83,31700.0,23.6087,23.6205,23.5437,23.5437,31700.0
2008-07-03 11:55:00,39.83,39.88,39.73,39.84,72400.0,23.5437,23.5732,23.4846,23.5496,72400.0
2008-07-03 12:00:00,39.84,39.84,39.6,39.62,62700.0,23.5496,23.5496,23.4077,23.4196,62700.0
2008-07-03 12:05:00,39.61,39.63,39.5,39.52,50200.0,23.4136,23.4255,23.3486,23.3604,50200.0
2008-07-03 12:10:00,39.53,39.59,39.49,39.55,50100.0,23.3664,23.4018,23.3427,23.3782,50100.0
2008-07-03 12:15:00,39.54,39.66,39.51,39.64,37600.0,23.3723,23.4432,23.3545,23.4314,37600.0
2008-07-03 12:20:00,39.64,39.66,39.55,39.64,51100.0,23.4314,23.4432,23.3782,23.4314,51100.0
2008-07-03 12:25:00,39.65,39.67,39.57,39.58,42400.0,23.4373,23.4491,23.39,23.3959,42400.0
2008-07-03 12:30:00,39.59,39.59,39.3,39.32,64100.0,23.4018,23.4018,23.2304,23.2422,64100.0
2008-07-03 12:35:00,39.32,39.45,39.25,39.39,120500.0,23.2422,23.3191,23.2008,23.2836,120500.0
2008-07-03 12:40:00,39.4,39.42,39.29,39.42,86800.0,23.2895,23.3013,23.2245,23.3013,86800.0
2008-07-03 12:45:00,39.41,39.53,39.39,39.5,83900.0,23.2954,23.3664,23.2836,23.3486,83900.0
2008-07-03 12:50:00,39.5,39.54,39.44,39.51,97100.0,23.3486,23.3723,23.3132,23.3545,97100.0
2008-07-03 12:55:00,39.52,39.6,39.5,39.55,117500.0,23.3604,23.4077,23.3486,23.3782,117500.0
2008-07-07 09:30:00,39.72,40.4,39.72,40.37,102600.0,23.4787,23.8806,23.4787,23.8629,102600.0
2008-07-07 09:35:00,40.38,40.5,40.28,40.45,65900.0,23.8688,23.9397,23.8097,23.9102,65900.0
2008-07-07 09:40:00,40.46,40.46,40.1,40.15,127200.0,23.9161,23.9161,23.7033,23.7328,127200.0
2008-07-07 09:45:00,40.15,40.43,40.13,40.35,78500.0,23.7328,23.8983,23.721,23.8511,78500.0
2008-07-07 09:50:00,40.35,40.46,40.24,40.36,100800.0,23.8511,23.9161,23.786,23.857,100800.0
2008-07-07 09:55:00,40.37,40.42,40.28,40.41,94500.0,23.8629,23.8924,23.8097,23.8865,94500.0
2008-07-07 10:00:00,40.4,40.4,40.17,40.21,70000.0,23.8806,23.8806,23.7447,23.7683,70000.0
2008-07-07 10:05:00,40.21,40.24,40.03,40.04,75000.0,23.7683,23.786,23.6619,23.6678,75000.0
2008-07-07 10:10:00,40.04,40.13,39.95,39.95,55600.0,23.6678,23.721,23.6146,23.6146,55600.0
2008-07-07 10:15:00,39.95,39.96,39.79,39.89,45300.0,23.6146,23.6205,23.52,23.5792,45300.0
2008-07-07 10:20:00,39.87,40.01,39.78,40.01,53200.0,23.5673,23.6501,23.5141,23.6501,53200.0
2008-07-07 10:25:00,40.02,40.07,39.9,39.92,43200.0,23.656,23.6856,23.5851,23.5969,43200.0
2008-07-07 10:30:00,39.91,40.0,39.9,39.96,42000.0,23.591,23.6442,23.5851,23.6205,42000.0
2008-07-07 10:35:00,39.95,40.23,39.92,40.21,80100.0,23.6146,23.7801,23.5969,23.7683,80100.0
2008-07-07 10:40:00,40.22,40.22,40.07,40.11,59800.0,23.7742,23.7742,23.6856,23.7092,59800.0
2008-07-07 10:45:00,40.12,40.22,39.93,39.94,76600.0,23.7151,23.7742,23.6028,23.6087,76600.0
2008-07-07 10:50:00,39.94,39.97,39.89,39.9,37900.0,23.6087,23.6264,23.5792,23.5851,37900.0
2008-07-07 10:55:00,39.9,39.9,39.78,39.82,55400.0,23.5851,23.5851,23.5141,23.5378,55400.0
2008-07-07 11:00:00,39.84,39.97,39.79,39.94,51000.0,23.5496,23.6264,23.52,23.6087,51000.0
2008-07-07 11:05:00,39.93,39.98,39.76,39.89,57300.0,23.6028,23.6324,23.5023,23.5792,57300.0
2008-07-07 11:10:00,39.9,39.96,39.83,39.89,89700.0,23.5851,23.6205,23.5437,23.5792,89700.0
2008-07-07 11:15:00,39.89,40.03,39.85,40.03,76300.0,23.5792,23.6619,23.5555,23.6619,76300.0
2008-07-07 11:20:00,40.02,40.11,39.99,40.0,48300.0,23.656,23.7092,23.6383,23.6442,48300.0
2008-07-07 11:25:00,40.02,40.13,40.02,40.07,34900.0,23.656,23.721,23.656,23.6856,34900.0
2008-07-07 11:30:00,40.07,40.16,39.98,40.0,45000.0,23.6856,23.7388,23.6324,23.6442,45000.0
2008-07-07 11:35:00,39.98,40.09,39.96,40.04,21000.0,23.6324,23.6974,23.6205,23.6678,21000.0
2008-07-07 11:40:00,40.05,40.05,39.84,39.84,23000.0,23.6737,23.6737,23.5496,23.5496,23000.0
2008-07-07 11:45:00,39.85,39.93,39.81,39.85,42300.0,23.5555,23.6028,23.5319,23.5555,42300.0
2008-07-07 11:50:00,39.86,40.02,39.81,40.02,45700.0,23.5614,23.656,23.5319,23.656,45700.0
2008-07-07 11:55:00,40.01,40.06,39.96,40.02,45000.0,23.6501,23.6796,23.6205,23.656,45000.0
2008-07-07 12:00:00,40.03,40.05,39.99,40.05,36100.0,23.6619,23.6737,23.6383,23.6737,36100.0
2008-07-07 12:05:00,40.04,40.1,39.97,40.03,32900.0,23.6678,23.7033,23.6264,23.6619,32900.0
2008-07-07 12:10:00,40.02,40.03,39.88,39.92,32900.0,23.656,23.6619,23.5732,23.5969,32900.0
2008-07-07 12:15:00,39.92,39.95,39.79,39.82,60600.0,23.5969,23.6146,23.52,23.5378,60600.0
2008-07-07 12:20:00,39.82,39.84,39.58,39.62,118800.0,23.5378,23.5496,23.3959,23.4196,118800.0
2008-07-07 12:25:00,39.62,39.62,39.35,39.35,86900.0,23.4196,23.4196,23.26,23.26,86900.0
2008-07-07 12:30:00,39.37,39.56,39.35,39.55,106900.0,23.2718,23.3841,23.26,23.3782,106900.0
2008-07-07 12:35:00,39.53,39.63,39.49,39.59,70300.0,23.3664,23.4255,23.3427,23.4018,70300.0
2008-07-07 12:40:00,39.57,39.65,39.5,39.56,41900.0,23.39,23.4373,23.3486,23.3841,41900.0
2008-07-07 12:45:00,39.56,39.59,39.49,39.5,50200.0,23.3841,23.4018,23.3427,23.3486,50200.0
2008-07-07 12:50:00,39.49,39.66,39.47,39.53,49100.0,23.3427,23.4432,23.3309,23.3664,49100.0
2008-07-07 12:55:00,39.51,39.53,39.28,39.32,99000.0,23.3545,23.3664,23.2186,23.2422,99000.0
2008-07-07 13:00:00,39.32,39.38,39.12,39.38,114900.0,23.2422,23.2777,23.124,23.2777,114900.0
2008-07-07 13:05:00,39.37,39.37,39.2,39.28,132600.0,23.2718,23.2718,23.1713,23.2186,132600.0
2008-07-07 13:10:00,39.29,39.34,39.22,39.29,73800.0,23.2245,23.254,23.1831,23.2245,73800.0
2008-07-07 13:15:00,39.3,39.39,39.3,39.33,48300.0,23.2304,23.2836,23.2304,23.2481,48300.0
2008-07-07 13:20:00,39.34,39.36,39.23,39.29,39000.0,23.254,23.2659,23.189,23.2245,39000.0
2008-07-07 13:25:00,39.29,39.38,39.23,39.26,54000.0,23.2245,23.2777,23.189,23.2068,54000.0
2008-07-07 13:30:00,39.27,39.4,39.27,39.33,55600.0,23.2127,23.2895,23.2127,23.2481,55600.0
2008-07-07 13:35:00,39.33,39.36,39.11,39.15,109800.0,23.2481,23.2659,23.1181,23.1417,109800.0
2008-07-07 13:40:00,39.15,39.2,39.1,39.18,50700.0,23.1417,23.1713,23.1122,23.1595,50700.0
2008-07-07 13:45:00,39.18,39.27,39.18,39.18,40600.0,23.1595,23.2127,23.1595,23.1595,40600.0
2008-07-07 13:50:00,39.2,39.2,39.03,39.09,97000.0,23.1713,23.1713,23.0708,23.1063,97000.0
2008-07-07 13:55:00,39.09,39.15,39.04,39.08,64500.0,23.1063,23.1417,23.0767,23.1004,64500.0
2008-07-07 14:00:00,39.08,39.25,39.07,39.2,74100.0,23.1004,23.2008,23.0944,23.1713,74100.0
2008-07-07 14:05:00,39.2,39.22,38.92,39.03,110900.0,23.1713,23.1831,23.0058,23.0708,110900.0
2008-07-07 14:10:00,39.03,39.21,38.91,39.16,68500.0,23.0708,23.1772,22.9999,23.1476,68500.0
2008-07-07 14:15:00,39.14,39.28,39.09,39.15,70600.0,23.1358,23.2186,23.1063,23.1417,70600.0
2008-07-07 14:20:00,39.15,39.3,39.14,39.23,83200.0,23.1417,23.2304,23.1358,23.189,83200.0
2008-07-07 14:25:00,39.23,39.23,39.06,39.09,82700.0,23.189,23.189,23.0885,23.1063,82700.0
2008-07-07 14:30:00,39.08,39.14,39.02,39.05,59300.0,23.1004,23.1358,23.0649,23.0826,59300.0
2008-07-07 14:35:00,39.04,39.04,38.92,38.98,64900.0,23.0767,23.0767,23.0058,23.0412,64900.0
2008-07-07 14:40:00,38.97,38.97,38.82,38.82,97700.0,23.0353,23.0353,22.9467,22.9467,97700.0
2008-07-07 14:45:00,38.82,38.82,38.75,38.79,90300.0,22.9467,22.9467,22.9053,22.9289,90300.0
2008-07-07 14:50:00,38.79,38.86,38.77,38.8,128500.0,22.9289,22.9703,22.9171,22.9348,128500.0
2008-07-07 14:55:00,38.82,39.04,38.8,39.04,117400.0,22.9467,23.0767,22.9348,23.0767,117400.0
2008-07-07 15:00:00,39.04,39.26,39.03,39.19,117400.0,23.0767,23.2068,23.0708,23.1654,117400.0
2008-07-07 15:05:00,39.18,39.23,39.1,39.2,93800.0,23.1595,23.189,23.1122,23.1713,93800.0
2008-07-07 15:10:00,39.21,39.34,39.15,39.26,125900.0,23.1772,23.254,23.1417,23.2068,125900.0
2008-07-07 15:15:00,39.26,39.32,39.22,39.3,202700.0,23.2068,23.2422,23.1831,23.2304,202700.0
2008-07-07 15:20:00,39.3,39.31,39.18,39.24,171100.0,23.2304,23.2363,23.1595,23.1949,171100.0
2008-07-07 15:25:00,39.25,39.42,39.18,39.41,231800.0,23.2008,23.3013,23.1595,23.2954,231800.0
2008-07-07 15:30:00,39.41,39.52,39.37,39.51,249000.0,23.2954,23.3604,23.2718,23.3545,249000.0
2008-07-07 15:35:00,39.5,39.55,39.4,39.54,210300.0,23.3486,23.3782,23.2895,23.3723,210300.0
2008-07-07 15:40:00,39.55,39.6,39.38,39.38,237500.0,23.3782,23.4077,23.2777,23.2777,237500.0
2008-07-07 15:45:00,39.38,39.42,39.27,39.28,199400.0,23.2777,23.3013,23.2127,23.2186,199400.0
2008-07-07 15:50:00,39.29,39.38,39.19,39.19,249900.0,23.2245,23.2777,23.1654,23.1654,249900.0
2008-07-07 15:55:00,39.22,39.3,39.16,39.2,196500.0,23.1831,23.2304,23.1476,23.1713,196500.0
2008-07-08 09:30:00,39.25,39.56,39.08,39.28,65700.0,23.2008,23.3841,23.1004,23.2186,65700.0
2008-07-08 09:35:00,39.27,39.65,39.2,39.6,60500.0,23.2127,23.4373,23.1713,23.4077,60500.0
2008-07-08 09:40:00,39.6,40.11,39.55,40.0,327200.0,23.4077,23.7092,23.3782,23.6442,327200.0
2008-07-08 09:45:00,40.0,40.01,39.6,39.62,96500.0,23.6442,23.6501,23.4077,23.4196,96500.0
2008-07-08 09:50:00,39.62,39.83,39.58,39.6,103000.0,23.4196,23.5437,23.3959,23.4077,103000.0
2008-07-08 09:55:00,39.61,39.8,39.58,39.77,61100.0,23.4136,23.526,23.3959,23.5082,61100.0
2008-07-08 10:00:00,39.77,39.77,39.45,39.6,127500.0,23.5082,23.5082,23.3191,23.4077,127500.0
2008-07-08 10:05:00,39.6,39.77,39.49,39.77,64400.0,23.4077,23.5082,23.3427,23.5082,64400.0
2008-07-08 10:10:00,39.77,39.78,39.48,39.51,88100.0,23.5082,23.5141,23.3368,23.3545,88100.0
2008-07-08 10:15:00,39.5,39.64,39.38,39.52,100800.0,23.3486,23.4314,23.2777,23.3604,100800.0
2008-07-08 10:20:00,39.52,39.66,39.4,39.48,73900.0,23.3604,23.4432,23.2895,23.3368,73900.0
2008-07-08 10:25:00,39.5,39.65,39.43,39.56,71000.0,23.3486,23.4373,23.3072,23.3841,71000.0
2008-07-08 10:30:00,39.56,39.75,39.48,39.55,67000.0,23.3841,23.4964,23.3368,23.3782,67000.0
2008-07-08 10:35:00,39.56,39.66,39.34,39.34,53600.0,23.3841,23.4432,23.254,23.254,53600.0
2008-07-08 10:40:00,39.34,39.47,39.24,39.39,45900.0,23.254,23.3309,23.1949,23.2836,45900.0
2008-07-08 10:45:00,39.37,39.4,39.25,39.4,52600.0,23.2718,23.2895,23.2008,23.2895,52600.0
2008-07-08 10:50:00,39.39,39.51,39.32,39.39,55800.0,23.2836,23.3545,23.2422,23.2836,55800.0
2008-07-08 10:55:00,39.4,39.66,39.39,39.58,61100.0,23.2895,23.4432,23.2836,23.3959,61100.0
2008-07-08 11:00:00,39.61,39.76,39.58,39.67,64600.0,23.4136,23.5023,23.3959,23.4491,64600.0
2008-07-08 11:05:00,39.67,39.81,39.53,39.79,48300.0,23.4491,23.5319,23.3664,23.52,48300.0
2008-07-08 11:10:00,39.79,39.97,39.78,39.89,101400.0,23.52,23.6264,23.5141,23.5792,101400.0
2008-07-08 11:15:00,39.88,40.01,39.81,39.83,91100.0,23.5732,23.6501,23.5319,23.5437,91100.0
2008-07-08 11:20:00,39.82,39.94,39.74,39.89,66800.0,23.5378,23.6087,23.4905,23.5792,66800.0
2008-07-08 11:25:00,39.9,40.05,39.88,40.04,70700.0,23.5851,23.6737,23.5732,23.6678,70700.0
2008-07-08 11:30:00,40.01,40.01,39.86,40.0,77700.0,23.6501,23.6501,23.5614,23.6442,77700.0
2008-07-08 11:35:00,39.98,40.07,39.97,40.01,61400.0,23.6324,23.6856,23.6264,23.6501,61400.0
2008-07-08 11:40:00,40.0,40.11,39.94,40.02,104900.0,23.6442,23.7092,23.6087,23.656,104900.0
2008-07-08 11:45:00,40.02,40.05,39.97,39.98,96500.0,23.656,23.6737,23.6264,23.6324,96500.0
2008-07-08 11:50:00,39.98,40.14,39.97,40.07,79600.0,23.6324,23.7269,23.6264,23.6856,79600.0
2008-07-08 11:55:00,40.07,40.12,39.99,40.02,156700.0,23.6856,23.7151,23.6383,23.656,156700.0
2008-07-08 12:00:00,40.02,40.05,39.93,39.95,53500.0,23.656,23.6737,23.6028,23.6146,53500.0
2008-07-08 12:05:00,39.96,40.08,39.93,39.99,65100.0,23.6205,23.6915,23.6028,23.6383,65100.0
2008-07-08 12:10:00,39.97,40.04,39.85,40.04,97900.0,23.6264,23.6678,23.5555,23.6678,97900.0
2008-07-08 12:15:00,40.04,40.18,40.04,40.15,134700.0,23.6678,23.7506,23.6678,23.7328,134700.0
2008-07-08 12:20:00,40.15,40.27,40.1,40.18,109000.0,23.7328,23.8038,23.7033,23.7506,109000.0
2008-07-08 12:25:00,40.17,40.29,40.14,40.29,65600.0,23.7447,23.8156,23.7269,23.8156,65600.0
2008-07-08 12:30:00,40.28,40.35,40.16,40.32,72700.0,23.8097,23.8511,23.7388,23.8333,72700.0
2008-07-08 12:35:00,40.31,40.33,40.19,40.21,68300.0,23.8274,23.8392,23.7565,23.7683,68300.0
2008-07-08 12:40:00,40.2,40.24,40.04,40.07,31900.0,23.7624,23.786,23.6678,23.6856,31900.0
2008-07-08 12:45:00,40.08,40.09,39.96,39.96,37500.0,23.6915,23.6974,23.6205,23.6205,37500.0
2008-07-08 12:50:00,39.96,40.07,39.96,40.0,75600.0,23.6205,23.6856,23.6205,23.6442,75600.0
2008-07-08 12:55:00,40.0,40.1,40.0,40.03,41700.0,23.6442,23.7033,23.6442,23.6619,41700.0
2008-07-08 13:00:00,40.04,40.17,40.03,40.16,63400.0,23.6678,23.7447,23.6619,23.7388,63400.0
2008-07-08 13:05:00,40.16,40.29,40.13,40.19,48900.0,23.7388,23.8156,23.721,23.7565,48900.0
2008-07-08 13:10:00,40.2,40.25,40.15,40.18,42500.0,23.7624,23.792,23.7328,23.7506,42500.0
2008-07-08 13:15:00,40.18,40.19,40.08,40.15,93400.0,23.7506,23.7565,23.6915,23.7328,93400.0
2008-07-08 13:20:00,40.15,40.2,40.05,40.08,67900.0,23.7328,23.7624,23.6737,23.6915,67900.0
2008-07-08 13:25:00,40.08,40.23,40.07,40.21,65700.0,23.6915,23.7801,23.6856,23.7683,65700.0
2008-07-08 13:30:00,40.22,40.29,40.17,40.2,89500.0,23.7742,23.8156,23.7447,23.7624,89500.0
2008-07-08 13:35:00,40.2,40.26,39.99,40.0,115400.0,23.7624,23.7979,23.6383,23.6442,115400.0
2008-07-08 13:40:00,40.0,40.09,39.93,40.03,94600.0,23.6442,23.6974,23.6028,23.6619,94600.0
2008-07-08 13:45:00,40.02,40.08,39.93,40.03,77100.0,23.656,23.6915,23.6028,23.6619,77100.0
2008-07-08 13:50:00,40.03,40.05,39.92,39.95,79600.0,23.6619,23.6737,23.5969,23.6146,79600.0
2008-07-08 13:55:00,39.94,40.03,39.88,39.95,50300.0,23.6087,23.6619,23.5732,23.6146,50300.0
2008-07-08 14:00:00,39.94,39.97,39.86,39.95,68200.0,23.6087,23.6264,23.5614,23.6146,68200.0
2008-07-08 14:05:00,39.95,39.97,39.9,39.95,97500.0,23.6146,23.6264,23.5851,23.6146,97500.0
2008-07-08 14:10:00,39.95,40.05,39.92,39.92,62600.0,23.6146,23.6737,23.5969,23.5969,62600.0
2008-07-08 14:15:00,39.91,40.09,39.91,40.09,43900.0,23.591,23.6974,23.591,23.6974,43900.0
2008-07-08 14:20:00,40.09,40.2,40.07,40.11,69700.0,23.6974,23.7624,23.6856,23.7092,69700.0
2008-07-08 14:25:00,40.09,40.17,39.99,40.13,70100.0,23.6974,23.7447,23.6383,23.721,70100.0
2008-07-08 14:30:00,40.13,40.22,40.08,40.15,65800.0,23.721,23.7742,23.6915,23.7328,65800.0
2008-07-08 14:35:00,40.16,40.33,40.16,40.28,114900.0,23.7388,23.8392,23.7388,23.8097,114900.0
2008-07-08 14:40:00,40.29,40.4,40.25,40.37,110300.0,23.8156,23.8806,23.792,23.8629,110300.0
2008-07-08 14:45:00,40.37,40.4,40.34,40.4,78800.0,23.8629,23.8806,23.8452,23.8806,78800.0
2008-07-08 14:50:00,40.38,40.44,40.33,40.43,57200.0,23.8688,23.9043,23.8392,23.8983,57200.0
2008-07-08 14:55:00,40.43,40.5,40.34,40.49,92900.0,23.8983,23.9397,23.8452,23.9338,92900.0
2008-07-08 15:00:00,40.49,40.56,40.47,40.53,127000.0,23.9338,23.9752,23.922,23.9575,127000.0
2008-07-08 15:05:00,40.55,40.71,40.49,40.69,129000.0,23.9693,24.0639,23.9338,24.052,129000.0
2008-07-08 15:10:00,40.69,40.77,40.67,40.72,170900.0,24.052,24.0993,24.0402,24.0698,170900.0
2008-07-08 15:15:00,40.71,40.8,40.67,40.67,129200.0,24.0639,24.1171,24.0402,24.0402,129200.0
2008-07-08 15:20:00,40.68,40.7,40.56,40.62,106600.0,24.0461,24.0579,23.9752,24.0107,106600.0
2008-07-08 15:25:00,40.62,40.74,40.59,40.74,85800.0,24.0107,24.0816,23.9929,24.0816,85800.0
2008-07-08 15:30:00,40.74,40.8,40.7,40.78,112600.0,24.0816,24.1171,24.0579,24.1052,112600.0
2008-07-08 15:35:00,40.78,40.85,40.65,40.85,122200.0,24.1052,24.1466,24.0284,24.1466,122200.0
2008-07-08 15:40:00,40.84,40.85,40.69,40.73,158700.0,24.1407,24.1466,24.052,24.0757,158700.0
2008-07-08 15:45:00,40.73,40.83,40.71,40.8,154400.0,24.0757,24.1348,24.0639,24.1171,154400.0
2008-07-08 15:50:00,40.8,40.91,40.79,40.87,133000.0,24.1171,24.1821,24.1111,24.1584,133000.0
2008-07-08 15:55:00,40.87,40.87,40.79,40.79,172700.0,24.1584,24.1584,24.1111,24.1111,172700.0
2008-07-09 09:30:00,40.45,40.58,40.08,40.56,66500.0,23.9102,23.987,23.6915,23.9752,66500.0
2008-07-09 09:35:00,40.57,40.59,40.14,40.19,125900.0,23.9811,23.9929,23.7269,23.7565,125900.0
2008-07-09 09:40:00,40.2,40.39,40.1,40.35,178900.0,23.7624,23.8747,23.7033,23.8511,178900.0
2008-07-09 09:45:00,40.36,40.54,40.29,40.32,127900.0,23.857,23.9634,23.8156,23.8333,127900.0
2008-07-09 09:50:00,40.32,40.38,40.17,40.31,201600.0,23.8333,23.8688,23.7447,23.8274,201600.0
2008-07-09 09:55:00,40.33,40.66,40.28,40.66,154500.0,23.8392,24.0343,23.8097,24.0343,154500.0
2008-07-09 10:00:00,40.66,40.7,40.55,40.65,156800.0,24.0343,24.0579,23.9693,24.0284,156800.0
2008-07-09 10:05:00,40.66,40.76,40.38,40.73,252100.0,24.0343,24.0934,23.8688,24.0757,252100.0
2008-07-09 10:10:00,40.73,40.79,40.46,40.55,91000.0,24.0757,24.1111,23.9161,23.9693,91000.0
2008-07-09 10:15:00,40.55,40.65,40.51,40.64,118600.0,23.9693,24.0284,23.9456,24.0225,118600.0
2008-07-09 10:20:00,40.64,40.74,40.54,40.7,155700.0,24.0225,24.0816,23.9634,24.0579,155700.0
2008-07-09 10:25:00,40.7,40.93,40.7,40.87,85200.0,24.0579,24.1939,24.0579,24.1584,85200.0
2008-07-09 10:30:00,40.87,41.06,40.86,41.0,223500.0,24.1584,24.2707,24.1525,24.2353,223500.0
2008-07-09 10:35:00,41.0,41.07,40.83,40.86,160200.0,24.2353,24.2767,24.1348,24.1525,160200.0
2008-07-09 10:40:00,40.85,40.95,40.74,40.77,115300.0,24.1466,24.2057,24.0816,24.0993,115300.0
2008-07-09 10:45:00,40.75,41.06,40.71,41.01,221000.0,24.0875,24.2707,24.0639,24.2412,221000.0
2008-07-09 10:50:00,41.0,41.2,40.99,41.12,151200.0,24.2353,24.3535,24.2294,24.3062,151200.0
2008-07-09 10:55:00,41.12,41.2,41.07,41.11,55500.0,24.3062,24.3535,24.2767,24.3003,55500.0
2008-07-09 11:00:00,41.12,41.28,41.09,41.25,79100.0,24.3062,24.4008,24.2885,24.3831,79100.0
2008-07-09 11:05:00,41.24,41.43,41.24,41.34,100600.0,24.3771,24.4895,24.3771,24.4363,100600.0
2008-07-09 11:10:00,41.33,41.47,41.19,41.19,106300.0,24.4303,24.5131,24.3476,24.3476,106300.0
2008-07-09 11:15:00,41.19,41.22,41.06,41.17,176200.0,24.3476,24.3653,24.2707,24.3358,176200.0
2008-07-09 11:20:00,41.19,41.26,41.15,41.23,70700.0,24.3476,24.389,24.3239,24.3712,70700.0
2008-07-09 11:25:00,41.25,41.36,41.23,41.36,84100.0,24.3831,24.4481,24.3712,24.4481,84100.0
2008-07-09 11:30:00,41.35,41.4,41.19,41.21,87900.0,24.4422,24.4717,24.3476,24.3594,87900.0
2008-07-09 11:35:00,41.2,41.2,40.99,41.04,60100.0,24.3535,24.3535,24.2294,24.2589,60100.0
2008-07-09 11:40:00,41.04,41.21,41.03,41.17,53500.0,24.2589,24.3594,24.253,24.3358,53500.0
2008-07-09 11:45:00,41.16,41.2,41.04,41.08,61000.0,24.3299,24.3535,24.2589,24.2826,61000.0
2008-07-09 11:50:00,41.08,41.11,40.85,40.9,43600.0,24.2826,24.3003,24.1466,24.1762,43600.0
2008-07-09 11:55:00,40.91,40.97,40.88,40.96,35900.0,24.1821,24.2175,24.1643,24.2116,35900.0
2008-07-09 12:00:00,40.96,41.01,40.9,40.98,53700.0,24.2116,24.2412,24.1762,24.2235,53700.0
2008-07-09 12:05:00,40.97,41.02,40.92,41.01,49200.0,24.2175,24.2471,24.188,24.2412,49200.0
2008-07-09 12:10:00,41.02,41.03,40.92,40.99,51800.0,24.2471,24.253,24.188,24.2294,51800.0
2008-07-09 12:15:00,40.98,41.0,40.95,40.98,69600.0,24.2235,24.2353,24.2057,24.2235,69600.0
2008-07-09 12:20:00,40.98,41.03,40.93,40.96,68500.0,24.2235,24.253,24.1939,24.2116,68500.0
2008-07-09 12:25:00,40.95,41.04,40.9,41.04,49100.0,24.2057,24.2589,24.1762,24.2589,49100.0
2008-07-09 12:30:00,41.04,41.16,41.03,41.1,63100.0,24.2589,24.3299,24.253,24.2944,63100.0
2008-07-09 12:35:00,41.1,41.1,40.78,40.8,108800.0,24.2944,24.2944,24.1052,24.1171,108800.0
2008-07-09 12:40:00,40.8,40.81,40.74,40.81,66200.0,24.1171,24.123,24.0816,24.123,66200.0
2008-07-09 12:45:00,40.8,40.85,40.71,40.77,193000.0,24.1171,24.1466,24.0639,24.0993,193000.0
2008-07-09 12:50:00,40.76,40.79,40.65,40.65,111700.0,24.0934,24.1111,24.0284,24.0284,111700.0
2008-07-09 12:55:00,40.64,40.66,40.61,40.63,79500.0,24.0225,24.0343,24.0047,24.0166,79500.0
2008-07-09 13:00:00,40.62,40.63,40.47,40.49,117100.0,24.0107,24.0166,23.922,23.9338,117100.0
2008-07-09 13:05:00,40.48,40.6,40.46,40.5,118100.0,23.9279,23.9988,23.9161,23.9397,118100.0
2008-07-09 13:10:00,40.5,40.65,40.5,40.63,71000.0,23.9397,24.0284,23.9397,24.0166,71000.0
2008-07-09 13:15:00,40.63,40.68,40.57,40.68,71200.0,24.0166,24.0461,23.9811,24.0461,71200.0
2008-07-09 13:20:00,40.68,40.68,40.5,40.5,51100.0,24.0461,24.0461,23.9397,23.9397,51100.0
2008-07-09 13:25:00,40.5,40.57,40.46,40.57,77500.0,23.9397,23.9811,23.9161,23.9811,77500.0
2008-07-09 13:30:00,40.57,40.69,40.57,40.67,44300.0,23.9811,24.052,23.9811,24.0402,44300.0
2008-07-09 13:35:00,40.67,40.69,40.55,40.56,34800.0,24.0402,24.052,23.9693,23.9752,34800.0
2008-07-09 13:40:00,40.56,40.65,40.54,40.61,48200.0,23.9752,24.0284,23.9634,24.0047,48200.0
2008-07-09 13:45:00,40.61,40.63,40.54,40.61,49000.0,24.0047,24.0166,23.9634,24.0047,49000.0
2008-07-09 13:50:00,40.61,40.62,40.55,40.61,66500.0,24.0047,24.0107,23.9693,24.0047,66500.0
2008-07-09 13:55:00,40.61,40.82,40.61,40.79,112500.0,24.0047,24.1289,24.0047,24.1111,112500.0
2008-07-09 14:00:00,40.77,40.78,40.57,40.62,81800.0,24.0993,24.1052,23.9811,24.0107,81800.0
2008-07-09 14:05:00,40.62,40.65,40.56,40.61,52200.0,24.0107,24.0284,23.9752,24.0047,52200.0
2008-07-09 14:10:00,40.59,40.65,40.58,40.6,51000.0,23.9929,24.0284,23.987,23.9988,51000.0
2008-07-09 14:15:00,40.61,40.65,40.48,40.49,61400.0,24.0047,24.0284,23.9279,23.9338,61400.0
2008-07-09 14:20:00,40.49,40.56,40.44,40.49,106300.0,23.9338,23.9752,23.9043,23.9338,106300.0
2008-07-09 14:25:00,40.49,40.5,40.4,40.43,35600.0,23.9338,23.9397,23.8806,23.8983,35600.0
2008-07-09 14:30:00,40.45,40.53,40.43,40.48,46100.0,23.9102,23.9575,23.8983,23.9279,46100.0
2008-07-09 14:35:00,40.49,40.51,40.4,40.45,59000.0,23.9338,23.9456,23.8806,23.9102,59000.0
2008-07-09 14:40:00,40.44,40.58,40.43,40.55,123100.0,23.9043,23.987,23.8983,23.9693,123100.0
2008-07-09 14:45:00,40.55,40.59,40.49,40.51,78400.0,23.9693,23.9929,23.9338,23.9456,78400.0
2008-07-09 14:50:00,40.51,40.51,40.23,40.31,102600.0,23.9456,23.9456,23.7801,23.8274,102600.0
2008-07-09 14:55:00,40.31,40.35,40.22,40.25,87800.0,23.8274,23.8511,23.7742,23.792,87800.0
2008-07-09 15:00:00,40.25,40.25,40.12,40.19,64400.0,23.792,23.792,23.7151,23.7565,64400.0
2008-07-09 15:05:00,40.19,40.32,40.15,40.16,89000.0,23.7565,23.8333,23.7328,23.7388,89000.0
2008-07-09 15:10:00,40.16,40.24,40.16,40.19,63100.0,23.7388,23.786,23.7388,23.7565,63100.0
2008-07-09 15:15:00,40.19,40.25,40.16,40.21,50800.0,23.7565,23.792,23.7388,23.7683,50800.0
2008-07-09 15:20:00,40.22,40.28,40.17,40.19,79700.0,23.7742,23.8097,23.7447,23.7565,79700.0
2008-07-09 15:25:00,40.19,40.25,40.15,40.16,124100.0,23.7565,23.792,23.7328,23.7388,124100.0
2008-07-09 15:30:00,40.16,40.19,40.08,40.11,102200.0,23.7388,23.7565,23.6915,23.7092,102200.0
2008-07-09 15:35:00,40.12,40.16,40.01,40.04,117400.0,23.7151,23.7388,23.6501,23.6678,117400.0
2008-07-09 15:40:00,40.04,40.04,39.82,39.82,135400.0,23.6678,23.6678,23.5378,23.5378,135400.0
2008-07-09 15:45:00,39.82,39.93,39.76,39.76,160900.0,23.5378,23.6028,23.5023,23.5023,160900.0
2008-07-09 15:50:00,39.77,39.85,39.76,39.85,164600.0,23.5082,23.5555,23.5023,23.5555,164600.0
2008-07-09 15:55:00,39.84,39.94,39.79,39.8,216100.0,23.5496,23.6087,23.52,23.526,216100.0
2008-07-10 09:30:00,39.98,40.06,39.25,39.26,175700.0,23.6324,23.6796,23.2008,23.2068,175700.0
2008-07-10 09:35:00,39.26,39.49,38.45,38.5,366600.0,23.2068,23.3427,22.728,22.7575,366600.0
2008-07-10 09:40:00,38.52,38.67,38.2,38.57,327600.0,22.7693,22.858,22.5802,22.7989,327600.0
2008-07-10 09:45:00,38.57,39.1,38.51,39.08,222100.0,22.7989,23.1122,22.7634,23.1004,222100.0
2008-07-10 09:50:00,39.07,39.4,39.0,39.08,165700.0,23.0944,23.2895,23.0531,23.1004,165700.0
2008-07-10 09:55:00,39.07,39.35,38.97,39.1,245600.0,23.0944,23.26,23.0353,23.1122,245600.0
2008-07-10 10:00:00,39.08,39.15,38.77,38.8,119800.0,23.1004,23.1417,22.9171,22.9348,119800.0
2008-07-10 10:05:00,38.8,38.93,38.67,38.82,88100.0,22.9348,23.0117,22.858,22.9467,88100.0
2008-07-10 10:10:00,38.81,38.91,38.65,38.75,84900.0,22.9408,22.9999,22.8462,22.9053,84900.0
2008-07-10 10:15:00,38.75,38.76,38.36,38.42,185800.0,22.9053,22.9112,22.6748,22.7102,185800.0
2008-07-10 10:20:00,38.42,38.56,38.32,38.43,136700.0,22.7102,22.793,22.6511,22.7161,136700.0
2008-07-10 10:25:00,38.43,38.51,38.32,38.35,121200.0,22.7161,22.7634,22.6511,22.6689,121200.0
2008-07-10 10:30:00,38.37,38.54,38.35,38.39,113000.0,22.6807,22.7812,22.6689,22.6925,113000.0
2008-07-10 10:35:00,38.38,38.39,38.22,38.3,185100.0,22.6866,22.6925,22.592,22.6393,185100.0
2008-07-10 10:40:00,38.3,38.55,38.3,38.52,122300.0,22.6393,22.7871,22.6393,22.7693,122300.0
2008-07-10 10:45:00,38.51,38.69,38.48,38.55,88400.0,22.7634,22.8698,22.7457,22.7871,88400.0
2008-07-10 10:50:00,38.55,38.6,38.38,38.51,89200.0,22.7871,22.8166,22.6866,22.7634,89200.0
2008-07-10 10:55:00,38.5,38.73,38.49,38.53,83200.0,22.7575,22.8935,22.7516,22.7753,83200.0
2008-07-10 11:00:00,38.53,38.9,38.52,38.86,169600.0,22.7753,22.994,22.7693,22.9703,169600.0
2008-07-10 11:05:00,38.87,38.97,38.6,38.64,210800.0,22.9762,23.0353,22.8166,22.8403,210800.0
2008-07-10 11:10:00,38.63,38.84,38.61,38.7,106300.0,22.8344,22.9585,22.8225,22.8757,106300.0
2008-07-10 11:15:00,38.7,38.72,38.45,38.52,83600.0,22.8757,22.8876,22.728,22.7693,83600.0
2008-07-10 11:20:00,38.52,38.67,38.49,38.67,69400.0,22.7693,22.858,22.7516,22.858,69400.0
2008-07-10 11:25:00,38.66,38.7,38.6,38.68,69600.0,22.8521,22.8757,22.8166,22.8639,69600.0
2008-07-10 11:30:00,38.67,38.78,38.64,38.7,128400.0,22.858,22.923,22.8403,22.8757,128400.0
2008-07-10 11:35:00,38.7,38.76,38.67,38.71,88200.0,22.8757,22.9112,22.858,22.8817,88200.0
2008-07-10 11:40:00,38.71,38.75,38.63,38.68,111800.0,22.8817,22.9053,22.8344,22.8639,111800.0
2008-07-10 11:45:00,38.67,38.7,38.45,38.48,154300.0,22.858,22.8757,22.728,22.7457,154300.0
2008-07-10 11:50:00,38.48,38.69,38.48,38.68,74400.0,22.7457,22.8698,22.7457,22.8639,74400.0
2008-07-10 11:55:00,38.68,38.69,38.52,38.66,82800.0,22.8639,22.8698,22.7693,22.8521,82800.0
2008-07-10 12:00:00,38.68,38.93,38.67,38.84,134400.0,22.8639,23.0117,22.858,22.9585,134400.0
2008-07-10 12:05:00,38.84,38.88,38.79,38.79,108100.0,22.9585,22.9821,22.9289,22.9289,108100.0
2008-07-10 12:10:00,38.8,38.87,38.69,38.86,139800.0,22.9348,22.9762,22.8698,22.9703,139800.0
2008-07-10 12:15:00,38.86,38.94,38.83,38.87,73400.0,22.9703,23.0176,22.9526,22.9762,73400.0
2008-07-10 12:20:00,38.86,38.91,38.77,38.82,43800.0,22.9703,22.9999,22.9171,22.9467,43800.0
2008-07-10 12:25:00,38.85,38.88,38.78,38.83,33900.0,22.9644,22.9821,22.923,22.9526,33900.0
2008-07-10 12:30:00,38.83,38.88,38.81,38.84,39000.0,22.9526,22.9821,22.9408,22.9585,39000.0
2008-07-10 12:35:00,38.83,38.9,38.79,38.9,67900.0,22.9526,22.994,22.9289,22.994,67900.0
2008-07-10 12:40:00,38.89,38.95,38.87,38.94,86100.0,22.988,23.0235,22.9762,23.0176,86100.0
2008-07-10 12:45:00,38.93,38.98,38.91,38.91,58500.0,23.0117,23.0412,22.9999,22.9999,58500.0
2008-07-10 12:50:00,38.91,38.95,38.8,38.83,77500.0,22.9999,23.0235,22.9348,22.9526,77500.0
2008-07-10 12:55:00,38.83,38.86,38.75,38.85,64000.0,22.9526,22.9703,22.9053,22.9644,64000.0
2008-07-10 13:00:00,38.85,39.02,38.84,39.01,108800.0,22.9644,23.0649,22.9585,23.059,108800.0
2008-07-10 13:05:00,39.02,39.08,38.98,39.03,99200.0,23.0649,23.1004,23.0412,23.0708,99200.0
2008-07-10 13:10:00,39.02,39.08,38.96,39.05,72900.0,23.0649,23.1004,23.0294,23.0826,72900.0
2008-07-10 13:15:00,39.04,39.08,38.97,39.03,64000.0,23.0767,23.1004,23.0353,23.0708,64000.0
2008-07-10 13:20:00,39.03,39.1,38.95,38.96,47900.0,23.0708,23.1122,23.0235,23.0294,47900.0
2008-07-10 13:25:00,38.95,39.09,38.9,39.05,66500.0,23.0235,23.1063,22.994,23.0826,66500.0
2008-07-10 13:30:00,39.05,39.22,39.03,39.21,65900.0,23.0826,23.1831,23.0708,23.1772,65900.0
2008-07-10 13:35:00,39.19,39.33,39.18,39.32,179100.0,23.1654,23.2481,23.1595,23.2422,179100.0
2008-07-10 13:40:00,39.32,39.4,39.27,39.35,167500.0,23.2422,23.2895,23.2127,23.26,167500.0
2008-07-10 13:45:00,39.35,39.43,39.31,39.38,84600.0,23.26,23.3072,23.2363,23.2777,84600.0
2008-07-10 13:50:00,39.38,39.43,39.35,39.36,76800.0,23.2777,23.3072,23.26,23.2659,76800.0
2008-07-10 13:55:00,39.35,39.43,39.33,39.34,91800.0,23.26,23.3072,23.2481,23.254,91800.0
2008-07-10 14:00:00,39.35,39.4,39.26,39.38,121000.0,23.26,23.2895,23.2068,23.2777,121000.0
2008-07-10 14:05:00,39.38,39.42,39.23,39.25,102900.0,23.2777,23.3013,23.189,23.2008,102900.0
2008-07-10 14:10:00,39.24,39.24,39.04,39.05,100100.0,23.1949,23.1949,23.0767,23.0826,100100.0
2008-07-10 14:15:00,39.06,39.07,38.91,38.93,63000.0,23.0885,23.0944,22.9999,23.0117,63000.0
2008-07-10 14:20:00,38.94,39.09,38.94,38.95,85900.0,23.0176,23.1063,23.0176,23.0235,85900.0
2008-07-10 14:25:00,38.95,38.95,38.61,38.76,213600.0,23.0235,23.0235,22.8225,22.9112,213600.0
2008-07-10 14:30:00,38.76,38.95,38.72,38.75,100500.0,22.9112,23.0235,22.8876,22.9053,100500.0
2008-07-10 14:35:00,38.77,38.85,38.65,38.73,75300.0,22.9171,22.9644,22.8462,22.8935,75300.0
2008-07-10 14:40:00,38.74,38.76,38.4,38.4,143200.0,22.8994,22.9112,22.6984,22.6984,143200.0
2008-07-10 14:45:00,38.41,38.56,38.35,38.36,113500.0,22.7043,22.793,22.6689,22.6748,113500.0
2008-07-10 14:50:00,38.35,38.4,38.25,38.27,103600.0,22.6689,22.6984,22.6097,22.6216,103600.0
2008-07-10 14:55:00,38.27,38.37,38.22,38.28,161600.0,22.6216,22.6807,22.592,22.6275,161600.0
2008-07-10 15:00:00,38.29,38.56,38.28,38.51,112000.0,22.6334,22.793,22.6275,22.7634,112000.0
2008-07-10 15:05:00,38.5,38.67,38.39,38.59,131100.0,22.7575,22.858,22.6925,22.8107,131100.0
2008-07-10 15:10:00,38.59,38.69,38.49,38.63,90700.0,22.8107,22.8698,22.7516,22.8344,90700.0
2008-07-10 15:15:00,38.62,38.67,38.45,38.46,104300.0,22.8285,22.858,22.728,22.7339,104300.0
2008-07-10 15:20:00,38.45,38.63,38.45,38.56,101100.0,22.728,22.8344,22.728,22.793,101100.0
2008-07-10 15:25:00,38.56,38.64,38.46,38.52,126000.0,22.793,22.8403,22.7339,22.7693,126000.0
2008-07-10 15:30:00,38.51,38.56,38.38,38.44,108200.0,22.7634,22.793,22.6866,22.7221,108200.0
2008-07-10 15:35:00,38.44,38.44,38.26,38.36,176400.0,22.7221,22.7221,22.6157,22.6748,176400.0
2008-07-10 15:40:00,38.36,38.55,38.31,38.49,204200.0,22.6748,22.7871,22.6452,22.7516,204200.0
2008-07-10 15:45:00,38.5,38.54,38.43,38.5,186300.0,22.7575,22.7812,22.7161,22.7575,186300.0
2008-07-10 15:50:00,38.5,38.6,38.45,38.6,189900.0,22.7575,22.8166,22.728,22.8166,189900.0
2008-07-10 15:55:00,38.6,38.62,38.51,38.56,229200.0,22.8166,22.8285,22.7634,22.793,229200.0
2008-07-11 09:30:00,38.04,38.23,37.52,37.61,171800.0,22.4856,22.5979,22.1782,22.2314,171800.0
2008-07-11 09:35:00,37.65,37.7,37.45,37.45,122800.0,22.2551,22.2846,22.1369,22.1369,122800.0
2008-07-11 09:40:00,37.46,37.55,37.23,37.45,187200.0,22.1428,22.196,22.0068,22.1369,187200.0
2008-07-11 09:45:00,37.45,37.79,37.45,37.72,220600.0,22.1369,22.3378,22.1369,22.2965,220600.0
2008-07-11 09:50:00,37.72,37.86,37.5,37.86,145300.0,22.2965,22.3792,22.1664,22.3792,145300.0
2008-07-11 09:55:00,37.86,37.98,37.72,37.78,119900.0,22.3792,22.4501,22.2965,22.3319,119900.0
2008-07-11 10:00:00,37.78,37.9,37.55,37.83,92400.0,22.3319,22.4029,22.196,22.3615,92400.0
2008-07-11 10:05:00,37.82,37.84,37.62,37.73,57700.0,22.3556,22.3674,22.2373,22.3024,57700.0
2008-07-11 10:10:00,37.72,37.85,37.6,37.78,82900.0,22.2965,22.3733,22.2255,22.3319,82900.0
2008-07-11 10:15:00,37.77,37.85,37.66,37.78,74600.0,22.326,22.3733,22.261,22.3319,74600.0
2008-07-11 10:20:00,37.79,37.8,37.7,37.79,55600.0,22.3378,22.3437,22.2846,22.3378,55600.0
2008-07-11 10:25:00,37.8,37.9,37.44,37.61,139700.0,22.3437,22.4029,22.1309,22.2314,139700.0
2008-07-11 10:30:00,37.61,37.71,37.4,37.43,133800.0,22.2314,22.2905,22.1073,22.125,133800.0
2008-07-11 10:35:00,37.41,37.45,37.31,37.31,111800.0,22.1132,22.1369,22.0541,22.0541,111800.0
2008-07-11 10:40:00,37.31,37.59,37.29,37.48,97000.0,22.0541,22.2196,22.0423,22.1546,97000.0
2008-07-11 10:45:00,37.49,37.54,37.31,37.49,124400.0,22.1605,22.1901,22.0541,22.1605,124400.0
2008-07-11 10:50:00,37.5,37.6,37.4,37.56,127300.0,22.1664,22.2255,22.1073,22.2019,127300.0
2008-07-11 10:55:00,37.56,37.6,37.45,37.54,96100.0,22.2019,22.2255,22.1369,22.1901,96100.0
2008-07-11 11:00:00,37.53,37.64,37.37,37.39,92400.0,22.1841,22.2492,22.0896,22.1014,92400.0
2008-07-11 11:05:00,37.38,37.47,37.27,37.27,79800.0,22.0955,22.1487,22.0305,22.0305,79800.0
2008-07-11 11:10:00,37.27,37.4,37.2,37.32,146000.0,22.0305,22.1073,21.9891,22.06,146000.0
2008-07-11 11:15:00,37.32,37.41,37.2,37.28,87100.0,22.06,22.1132,21.9891,22.0364,87100.0
2008-07-11 11:20:00,37.28,37.28,37.2,37.26,80600.0,22.0364,22.0364,21.9891,22.0245,80600.0
2008-07-11 11:25:00,37.25,37.3,37.13,37.18,134200.0,22.0186,22.0482,21.9477,21.9773,134200.0
2008-07-11 11:30:00,37.18,37.2,36.97,37.04,204400.0,21.9773,21.9891,21.8531,21.8945,204400.0
2008-07-11 11:35:00,37.03,37.19,37.0,37.1,135000.0,21.8886,21.9832,21.8709,21.93,135000.0
2008-07-11 11:40:00,37.11,37.23,37.06,37.14,138700.0,21.9359,22.0068,21.9063,21.9536,138700.0
2008-07-11 11:45:00,37.15,37.19,37.01,37.02,168400.0,21.9595,21.9832,21.8768,21.8827,168400.0
2008-07-11 11:50:00,37.02,37.02,36.94,36.96,133700.0,21.8827,21.8827,21.8354,21.8472,133700.0
2008-07-11 11:55:00,36.95,37.11,36.92,37.11,106900.0,21.8413,21.9359,21.8236,21.9359,106900.0
2008-07-11 12:00:00,37.11,37.15,37.0,37.06,98400.0,21.9359,21.9595,21.8709,21.9063,98400.0
2008-07-11 12:05:00,37.06,37.08,36.97,36.99,97500.0,21.9063,21.9182,21.8531,21.865,97500.0
2008-07-11 12:10:00,36.99,37.02,36.9,36.98,98300.0,21.865,21.8827,21.8118,21.859,98300.0
2008-07-11 12:15:00,36.97,36.98,36.85,36.86,93200.0,21.8531,21.859,21.7822,21.7881,93200.0
2008-07-11 12:20:00,36.86,37.02,36.83,37.0,63700.0,21.7881,21.8827,21.7704,21.8709,63700.0
2008-07-11 12:25:00,37.0,37.01,36.89,36.96,56600.0,21.8709,21.8768,21.8058,21.8472,56600.0
2008-07-11 12:30:00,36.95,36.95,36.79,36.86,64300.0,21.8413,21.8413,21.7467,21.7881,64300.0
2008-07-11 12:35:00,36.86,36.88,36.77,36.77,74100.0,21.7881,21.7999,21.7349,21.7349,74100.0
2008-07-11 12:40:00,36.77,36.89,36.69,36.86,124300.0,21.7349,21.8058,21.6876,21.7881,124300.0
2008-07-11 12:45:00,36.86,36.92,36.82,36.83,52300.0,21.7881,21.8236,21.7645,21.7704,52300.0
2008-07-11 12:50:00,36.83,36.85,36.69,36.71,104800.0,21.7704,21.7822,21.6876,21.6994,104800.0
2008-07-11 12:55:00,36.71,36.71,36.56,36.65,128300.0,21.6994,21.6994,21.6108,21.664,128300.0
2008-07-11 13:00:00,36.67,36.79,36.6,36.77,73400.0,21.6758,21.7467,21.6344,21.7349,73400.0
2008-07-11 13:05:00,36.77,36.79,36.71,36.78,54400.0,21.7349,21.7467,21.6994,21.7408,54400.0
2008-07-11 13:10:00,36.77,36.78,36.65,36.72,56400.0,21.7349,21.7408,21.664,21.7054,56400.0
2008-07-11 13:15:00,36.72,36.88,36.69,36.81,97200.0,21.7054,21.7999,21.6876,21.7586,97200.0
2008-07-11 13:20:00,36.82,36.87,36.75,36.82,88900.0,21.7645,21.794,21.7231,21.7645,88900.0
2008-07-11 13:25:00,36.82,36.92,36.78,36.91,66300.0,21.7645,21.8236,21.7408,21.8177,66300.0
2008-07-11 13:30:00,36.89,36.99,36.87,36.94,68700.0,21.8058,21.865,21.794,21.8354,68700.0
2008-07-11 13:35:00,36.95,37.14,36.94,37.09,94200.0,21.8413,21.9536,21.8354,21.9241,94200.0
2008-07-11 13:40:00,37.09,37.24,37.07,37.19,96100.0,21.9241,22.0127,21.9122,21.9832,96100.0
2008-07-11 13:45:00,37.19,37.25,37.16,37.25,69400.0,21.9832,22.0186,21.9654,22.0186,69400.0
2008-07-11 13:50:00,37.25,37.25,37.14,37.14,81200.0,22.0186,22.0186,21.9536,21.9536,81200.0
2008-07-11 13:55:00,37.13,37.38,37.12,37.23,111800.0,21.9477,22.0955,21.9418,22.0068,111800.0
2008-07-11 14:00:00,37.22,37.37,37.15,37.33,83200.0,22.0009,22.0896,21.9595,22.0659,83200.0
2008-07-11 14:05:00,37.32,37.56,37.31,37.42,123500.0,22.06,22.2019,22.0541,22.1191,123500.0
2008-07-11 14:10:00,37.42,37.62,37.42,37.62,94500.0,22.1191,22.2373,22.1191,22.2373,94500.0
2008-07-11 14:15:00,37.62,37.63,37.46,37.5,160300.0,22.2373,22.2433,22.1428,22.1664,160300.0
2008-07-11 14:20:00,37.5,37.51,37.19,37.23,166800.0,22.1664,22.1723,21.9832,22.0068,166800.0
2008-07-11 14:25:00,37.21,37.25,37.14,37.19,117000.0,21.995,22.0186,21.9536,21.9832,117000.0
2008-07-11 14:30:00,37.2,37.25,37.12,37.13,71500.0,21.9891,22.0186,21.9418,21.9477,71500.0
2008-07-11 14:35:00,37.13,37.31,37.12,37.23,68900.0,21.9477,22.0541,21.9418,22.0068,68900.0
2008-07-11 14:40:00,37.23,37.36,37.21,37.36,67000.0,22.0068,22.0837,21.995,22.0837,67000.0
2008-07-11 14:45:00,37.36,37.75,37.36,37.71,142100.0,22.0837,22.3142,22.0837,22.2905,142100.0
2008-07-11 14:50:00,37.71,37.9,37.47,37.52,172600.0,22.2905,22.4029,22.1487,22.1782,172600.0
2008-07-11 14:55:00,37.5,37.79,37.44,37.79,125500.0,22.1664,22.3378,22.1309,22.3378,125500.0
2008-07-11 15:00:00,37.79,38.23,37.72,38.22,219100.0,22.3378,22.5979,22.2965,22.592,219100.0
2008-07-11 15:05:00,38.22,38.22,37.96,38.14,192900.0,22.592,22.592,22.4383,22.5447,192900.0
2008-07-11 15:10:00,38.14,38.21,37.79,37.84,187100.0,22.5447,22.5861,22.3378,22.3674,187100.0
2008-07-11 15:15:00,37.83,37.94,37.7,37.78,158200.0,22.3615,22.4265,22.2846,22.3319,158200.0
2008-07-11 15:20:00,37.79,38.03,37.68,37.91,190400.0,22.3378,22.4797,22.2728,22.4088,190400.0
2008-07-11 15:25:00,37.9,38.04,37.81,37.81,176500.0,22.4029,22.4856,22.3497,22.3497,176500.0
2008-07-11 15:30:00,37.81,37.87,37.46,37.48,116200.0,22.3497,22.3851,22.1428,22.1546,116200.0
2008-07-11 15:35:00,37.48,37.64,37.47,37.62,133200.0,22.1546,22.2492,22.1487,22.2373,133200.0
2008-07-11 15:40:00,37.61,37.63,37.48,37.6,117000.0,22.2314,22.2433,22.1546,22.2255,117000.0
2008-07-11 15:45:00,37.6,37.63,37.5,37.56,165500.0,22.2255,22.2433,22.1664,22.2019,165500.0
2008-07-11 15:50:00,37.56,37.79,37.55,37.75,130100.0,22.2019,22.3378,22.196,22.3142,130100.0
2008-07-11 15:55:00,37.75,37.77,37.55,37.55,251200.0,22.3142,22.326,22.196,22.196,251200.0
2008-07-14 09:30:00,38.14,38.23,38.0,38.06,56000.0,22.5447,22.5979,22.462,22.4974,56000.0
2008-07-14 09:35:00,38.06,38.19,37.9,38.03,118000.0,22.4974,22.5743,22.4029,22.4797,118000.0
2008-07-14 09:40:00,37.98,38.23,37.8,37.84,133500.0,22.4501,22.5979,22.3437,22.3674,133500.0
2008-07-14 09:45:00,37.81,37.91,37.71,37.87,115400.0,22.3497,22.4088,22.2905,22.3851,115400.0
2008-07-14 09:50:00,37.89,37.96,37.56,37.65,143300.0,22.3969,22.4383,22.2019,22.2551,143300.0
2008-07-14 09:55:00,37.66,37.69,37.31,37.42,82600.0,22.261,22.2787,22.0541,22.1191,82600.0
2008-07-14 10:00:00,37.43,37.54,37.22,37.33,124500.0,22.125,22.1901,22.0009,22.0659,124500.0
2008-07-14 10:05:00,37.36,37.68,37.29,37.62,111300.0,22.0837,22.2728,22.0423,22.2373,111300.0
2008-07-14 10:10:00,37.6,37.9,37.57,37.9,99000.0,22.2255,22.4029,22.2078,22.4029,99000.0
2008-07-14 10:15:00,37.92,38.0,37.78,37.96,73300.0,22.4147,22.462,22.3319,22.4383,73300.0
2008-07-14 10:20:00,37.95,38.0,37.64,37.64,119400.0,22.4324,22.462,22.2492,22.2492,119400.0
2008-07-14 10:25:00,37.63,37.76,37.52,37.75,57000.0,22.2433,22.3201,22.1782,22.3142,57000.0
2008-07-14 10:30:00,37.75,37.9,37.67,37.69,49700.0,22.3142,22.4029,22.2669,22.2787,49700.0
2008-07-14 10:35:00,37.69,37.8,37.63,37.73,42400.0,22.2787,22.3437,22.2433,22.3024,42400.0
2008-07-14 10:40:00,37.75,37.78,37.56,37.63,42400.0,22.3142,22.3319,22.2019,22.2433,42400.0
2008-07-14 10:45:00,37.62,37.68,37.56,37.62,49900.0,22.2373,22.2728,22.2019,22.2373,49900.0
2008-07-14 10:50:00,37.61,37.77,37.6,37.65,44700.0,22.2314,22.326,22.2255,22.2551,44700.0
2008-07-14 10:55:00,37.68,37.97,37.68,37.95,52900.0,22.2728,22.4442,22.2728,22.4324,52900.0
2008-07-14 11:00:00,37.95,38.0,37.8,37.89,71900.0,22.4324,22.462,22.3437,22.3969,71900.0
2008-07-14 11:05:00,37.9,37.92,37.79,37.79,39100.0,22.4029,22.4147,22.3378,22.3378,39100.0
2008-07-14 11:10:00,37.77,37.91,37.57,37.91,47700.0,22.326,22.4088,22.2078,22.4088,47700.0
2008-07-14 11:15:00,37.91,37.97,37.85,37.94,41800.0,22.4088,22.4442,22.3733,22.4265,41800.0
2008-07-14 11:20:00,37.95,37.96,37.65,37.68,68500.0,22.4324,22.4383,22.2551,22.2728,68500.0
2008-07-14 11:25:00,37.65,37.89,37.6,37.87,37200.0,22.2551,22.3969,22.2255,22.3851,37200.0
2008-07-14 11:30:00,37.85,37.89,37.68,37.68,43300.0,22.3733,22.3969,22.2728,22.2728,43300.0
2008-07-14 11:35:00,37.7,37.82,37.7,37.77,19200.0,22.2846,22.3556,22.2846,22.326,19200.0
2008-07-14 11:40:00,37.78,37.86,37.74,37.77,30400.0,22.3319,22.3792,22.3083,22.326,30400.0
2008-07-14 11:45:00,37.79,37.84,37.68,37.72,29700.0,22.3378,22.3674,22.2728,22.2965,29700.0
2008-07-14 11:50:00,37.69,37.73,37.52,37.54,76800.0,22.2787,22.3024,22.1782,22.1901,76800.0
2008-07-14 11:55:00,37.52,37.61,37.26,37.59,85900.0,22.1782,22.2314,22.0245,22.2196,85900.0
2008-07-14 12:00:00,37.58,37.61,37.41,37.5,109900.0,22.2137,22.2314,22.1132,22.1664,109900.0
2008-07-14 12:05:00,37.48,37.5,37.34,37.44,88900.0,22.1546,22.1664,22.0718,22.1309,88900.0
2008-07-14 12:10:00,37.42,37.47,37.34,37.44,84400.0,22.1191,22.1487,22.0718,22.1309,84400.0
2008-07-14 12:15:00,37.43,37.57,37.43,37.55,59800.0,22.125,22.2078,22.125,22.196,59800.0
2008-07-14 12:20:00,37.54,37.6,37.44,37.46,55900.0,22.1901,22.2255,22.1309,22.1428,55900.0
2008-07-14 12:25:00,37.45,37.55,37.41,37.52,65700.0,22.1369,22.196,22.1132,22.1782,65700.0
2008-07-14 12:30:00,37.5,37.55,37.39,37.42,43400.0,22.1664,22.196,22.1014,22.1191,43400.0
2008-07-14 12:35:00,37.42,37.48,37.33,37.42,60700.0,22.1191,22.1546,22.0659,22.1191,60700.0
2008-07-14 12:40:00,37.41,37.42,37.31,37.33,57500.0,22.1132,22.1191,22.0541,22.0659,57500.0
2008-07-14 12:45:00,37.32,37.36,37.22,37.27,78500.0,22.06,22.0837,22.0009,22.0305,78500.0
2008-07-14 12:50:00,37.27,37.35,37.26,37.35,68700.0,22.0305,22.0777,22.0245,22.0777,68700.0
2008-07-14 12:55:00,37.35,37.38,37.2,37.23,111600.0,22.0777,22.0955,21.9891,22.0068,111600.0
2008-07-14 13:00:00,37.21,37.24,37.11,37.15,49900.0,21.995,22.0127,21.9359,21.9595,49900.0
2008-07-14 13:05:00,37.14,37.2,37.06,37.13,59200.0,21.9536,21.9891,21.9063,21.9477,59200.0
2008-07-14 13:10:00,37.11,37.2,37.06,37.19,51200.0,21.9359,21.9891,21.9063,21.9832,51200.0
2008-07-14 13:15:00,37.19,37.2,37.14,37.18,45600.0,21.9832,21.9891,21.9536,21.9773,45600.0
2008-07-14 13:20:00,37.18,37.21,37.14,37.2,76300.0,21.9773,21.995,21.9536,21.9891,76300.0
2008-07-14 13:25:00,37.19,37.21,37.08,37.13,59700.0,21.9832,21.995,21.9182,21.9477,59700.0
2008-07-14 13:30:00,37.13,37.14,37.01,37.09,91800.0,21.9477,21.9536,21.8768,21.9241,91800.0
2008-07-14 13:35:00,37.11,37.17,37.02,37.15,62200.0,21.9359,21.9713,21.8827,21.9595,62200.0
2008-07-14 13:40:00,37.15,37.3,37.11,37.28,58800.0,21.9595,22.0482,21.9359,22.0364,58800.0
2008-07-14 13:45:00,37.27,37.34,37.23,37.3,89300.0,22.0305,22.0718,22.0068,22.0482,89300.0
2008-07-14 13:50:00,37.3,37.38,37.24,37.27,43000.0,22.0482,22.0955,22.0127,22.0305,43000.0
2008-07-14 13:55:00,37.27,37.29,37.2,37.25,27600.0,22.0305,22.0423,21.9891,22.0186,27600.0
2008-07-14 14:00:00,37.26,37.31,37.23,37.28,24000.0,22.0245,22.0541,22.0068,22.0364,24000.0
2008-07-14 14:05:00,37.29,37.44,37.26,37.35,58600.0,22.0423,22.1309,22.0245,22.0777,58600.0
2008-07-14 14:10:00,37.35,37.42,37.24,37.24,50900.0,22.0777,22.1191,22.0127,22.0127,50900.0
2008-07-14 14:15:00,37.24,37.37,37.22,37.29,36000.0,22.0127,22.0896,22.0009,22.0423,36000.0
2008-07-14 14:20:00,37.3,37.34,37.25,37.31,25000.0,22.0482,22.0718,22.0186,22.0541,25000.0
2008-07-14 14:25:00,37.3,37.43,37.28,37.42,55900.0,22.0482,22.125,22.0364,22.1191,55900.0
2008-07-14 14:30:00,37.42,37.49,37.41,37.47,30400.0,22.1191,22.1605,22.1132,22.1487,30400.0
2008-07-14 14:35:00,37.46,37.48,37.38,37.38,30700.0,22.1428,22.1546,22.0955,22.0955,30700.0
2008-07-14 14:40:00,37.38,37.38,37.22,37.26,42100.0,22.0955,22.0955,22.0009,22.0245,42100.0
2008-07-14 14:45:00,37.25,37.28,37.15,37.18,32200.0,22.0186,22.0364,21.9595,21.9773,32200.0
2008-07-14 14:50:00,37.18,37.23,37.12,37.19,47800.0,21.9773,22.0068,21.9418,21.9832,47800.0
2008-07-14 14:55:00,37.17,37.25,37.15,37.24,35500.0,21.9713,22.0186,21.9595,22.0127,35500.0
2008-07-14 15:00:00,37.22,37.26,37.21,37.26,33600.0,22.0009,22.0245,21.995,22.0245,33600.0
2008-07-14 15:05:00,37.26,37.26,37.08,37.11,82000.0,22.0245,22.0245,21.9182,21.9359,82000.0
2008-07-14 15:10:00,37.1,37.17,37.1,37.16,35500.0,21.93,21.9713,21.93,21.9654,35500.0
2008-07-14 15:15:00,37.18,37.29,37.15,37.26,63700.0,21.9773,22.0423,21.9595,22.0245,63700.0
2008-07-14 15:20:00,37.26,37.55,37.24,37.42,128800.0,22.0245,22.196,22.0127,22.1191,128800.0
2008-07-14 15:25:00,37.41,37.62,37.41,37.48,95700.0,22.1132,22.2373,22.1132,22.1546,95700.0
2008-07-14 15:30:00,37.49,37.67,37.47,37.63,122800.0,22.1605,22.2669,22.1487,22.2433,122800.0
2008-07-14 15:35:00,37.64,37.67,37.52,37.6,93900.0,22.2492,22.2669,22.1782,22.2255,93900.0
2008-07-14 15:40:00,37.6,37.6,37.35,37.47,203800.0,22.2255,22.2255,22.0777,22.1487,203800.0
2008-07-14 15:45:00,37.47,37.57,37.43,37.54,108900.0,22.1487,22.2078,22.125,22.1901,108900.0
2008-07-14 15:50:00,37.54,37.56,37.32,37.32,147900.0,22.1901,22.2019,22.06,22.06,147900.0
2008-07-14 15:55:00,37.33,37.38,37.27,37.29,167400.0,22.0659,22.0955,22.0305,22.0423,167400.0
2008-07-15 09:30:00,37.0,37.04,36.76,36.83,91800.0,21.8709,21.8945,21.729,21.7704,91800.0
2008-07-15 09:35:00,36.82,36.87,36.73,36.77,68600.0,21.7645,21.794,21.7113,21.7349,68600.0
2008-07-15 09:40:00,36.79,36.95,36.72,36.87,86700.0,21.7467,21.8413,21.7054,21.794,86700.0
2008-07-15 09:45:00,36.87,36.93,36.65,36.7,97200.0,21.794,21.8295,21.664,21.6935,97200.0
2008-07-15 09:50:00,36.67,36.67,36.52,36.64,85900.0,21.6758,21.6758,21.5871,21.6581,85900.0
2008-07-15 09:55:00,36.63,36.63,36.5,36.58,81300.0,21.6522,21.6522,21.5753,21.6226,81300.0
2008-07-15 10:00:00,36.56,36.62,36.29,36.38,156800.0,21.6108,21.6462,21.4512,21.5044,156800.0
2008-07-15 10:05:00,36.38,36.38,36.1,36.17,151000.0,21.5044,21.5044,21.3389,21.3802,151000.0
2008-07-15 10:10:00,36.19,36.33,36.12,36.32,135600.0,21.3921,21.4748,21.3507,21.4689,135600.0
2008-07-15 10:15:00,36.31,36.4,36.23,36.38,140600.0,21.463,21.5162,21.4157,21.5044,140600.0
2008-07-15 10:20:00,36.38,36.5,36.29,36.41,95800.0,21.5044,21.5753,21.4512,21.5221,95800.0
2008-07-15 10:25:00,36.4,36.4,36.19,36.34,130200.0,21.5162,21.5162,21.3921,21.4807,130200.0
2008-07-15 10:30:00,36.36,36.36,36.16,36.17,145300.0,21.4926,21.4926,21.3743,21.3802,145300.0
2008-07-15 10:35:00,36.18,36.32,36.17,36.31,90200.0,21.3862,21.4689,21.3802,21.463,90200.0
2008-07-15 10:40:00,36.31,36.36,36.17,36.27,121000.0,21.463,21.4926,21.3802,21.4394,121000.0
2008-07-15 10:45:00,36.27,36.44,36.22,36.42,120300.0,21.4394,21.5398,21.4098,21.528,120300.0
2008-07-15 10:50:00,36.42,36.65,36.42,36.6,104800.0,21.528,21.664,21.528,21.6344,104800.0
2008-07-15 10:55:00,36.6,36.73,36.58,36.69,151300.0,21.6344,21.7113,21.6226,21.6876,151300.0
2008-07-15 11:00:00,36.7,36.85,36.59,36.84,152000.0,21.6935,21.7822,21.6285,21.7763,152000.0
2008-07-15 11:05:00,36.85,37.43,36.81,37.23,291900.0,21.7822,22.125,21.7586,22.0068,291900.0
2008-07-15 11:10:00,37.23,37.23,36.89,36.99,173400.0,22.0068,22.0068,21.8058,21.865,173400.0
2008-07-15 11:15:00,36.99,37.3,36.96,37.3,75600.0,21.865,22.0482,21.8472,22.0482,75600.0
2008-07-15 11:20:00,37.29,37.37,37.15,37.27,101800.0,22.0423,22.0896,21.9595,22.0305,101800.0
2008-07-15 11:25:00,37.27,37.37,36.92,36.94,80900.0,22.0305,22.0896,21.8236,21.8354,80900.0
2008-07-15 11:30:00,36.96,37.02,36.82,36.83,80900.0,21.8472,21.8827,21.7645,21.7704,80900.0
2008-07-15 11:35:00,36.85,36.96,36.85,36.9,67400.0,21.7822,21.8472,21.7822,21.8118,67400.0
2008-07-15 11:40:00,36.9,37.07,36.9,37.01,97600.0,21.8118,21.9122,21.8118,21.8768,97600.0
2008-07-15 11:45:00,37.0,37.09,36.97,37.07,101400.0,21.8709,21.9241,21.8531,21.9122,101400.0
2008-07-15 11:50:00,37.05,37.3,37.02,37.29,89900.0,21.9004,22.0482,21.8827,22.0423,89900.0
2008-07-15 11:55:00,37.29,37.55,37.25,37.5,136600.0,22.0423,22.196,22.0186,22.1664,136600.0
2008-07-15 12:00:00,37.5,37.65,37.38,37.64,136200.0,22.1664,22.2551,22.0955,22.2492,136200.0
2008-07-15 12:05:00,37.65,37.75,37.37,37.41,124700.0,22.2551,22.3142,22.0896,22.1132,124700.0
2008-07-15 12:10:00,37.4,37.57,37.24,37.57,87800.0,22.1073,22.2078,22.0127,22.2078,87800.0
2008-07-15 12:15:00,37.56,37.57,37.36,37.49,92900.0,22.2019,22.2078,22.0837,22.1605,92900.0
2008-07-15 12:20:00,37.49,37.54,37.36,37.37,118900.0,22.1605,22.1901,22.0837,22.0896,118900.0
2008-07-15 12:25:00,37.37,37.46,37.29,37.4,59600.0,22.0896,22.1428,22.0423,22.1073,59600.0
2008-07-15 12:30:00,37.4,37.55,37.38,37.51,127200.0,22.1073,22.196,22.0955,22.1723,127200.0
2008-07-15 12:35:00,37.52,37.55,37.45,37.48,99900.0,22.1782,22.196,22.1369,22.1546,99900.0
2008-07-15 12:40:00,37.46,37.53,37.44,37.47,130000.0,22.1428,22.1841,22.1309,22.1487,130000.0
2008-07-15 12:45:00,37.46,37.51,37.35,37.37,130800.0,22.1428,22.1723,22.0777,22.0896,130800.0
2008-07-15 12:50:00,37.34,37.49,37.34,37.42,93600.0,22.0718,22.1605,22.0718,22.1191,93600.0
2008-07-15 12:55:00,37.43,37.59,37.4,37.57,127600.0,22.125,22.2196,22.1073,22.2078,127600.0
2008-07-15 13:00:00,37.58,37.75,37.48,37.62,154300.0,22.2137,22.3142,22.1546,22.2373,154300.0
2008-07-15 13:05:00,37.62,37.75,37.6,37.67,151300.0,22.2373,22.3142,22.2255,22.2669,151300.0
2008-07-15 13:10:00,37.69,37.72,37.51,37.62,92100.0,22.2787,22.2965,22.1723,22.2373,92100.0
2008-07-15 13:15:00,37.63,37.64,37.43,37.45,54900.0,22.2433,22.2492,22.125,22.1369,54900.0
2008-07-15 13:20:00,37.43,37.45,37.25,37.31,81100.0,22.125,22.1369,22.0186,22.0541,81100.0
2008-07-15 13:25:00,37.3,37.3,37.08,37.16,76800.0,22.0482,22.0482,21.9182,21.9654,76800.0
2008-07-15 13:30:00,37.16,37.34,37.03,37.28,77800.0,21.9654,22.0718,21.8886,22.0364,77800.0
2008-07-15 13:35:00,37.29,37.31,37.1,37.11,35600.0,22.0423,22.0541,21.93,21.9359,35600.0
2008-07-15 13:40:00,37.12,37.29,37.12,37.28,33100.0,21.9418,22.0423,21.9418,22.0364,33100.0
2008-07-15 13:45:00,37.3,37.44,37.27,37.44,41400.0,22.0482,22.1309,22.0305,22.1309,41400.0
2008-07-15 13:50:00,37.45,37.55,37.43,37.53,55000.0,22.1369,22.196,22.125,22.1841,55000.0
2008-07-15 13:55:00,37.54,37.56,37.41,37.46,43600.0,22.1901,22.2019,22.1132,22.1428,43600.0
2008-07-15 14:00:00,37.45,37.52,37.35,37.41,54800.0,22.1369,22.1782,22.0777,22.1132,54800.0
2008-07-15 14:05:00,37.42,37.44,37.3,37.33,53500.0,22.1191,22.1309,22.0482,22.0659,53500.0
2008-07-15 14:10:00,37.33,37.44,37.31,37.34,55000.0,22.0659,22.1309,22.0541,22.0718,55000.0
2008-07-15 14:15:00,37.34,37.6,37.34,37.52,122500.0,22.0718,22.2255,22.0718,22.1782,122500.0
2008-07-15 14:20:00,37.52,37.55,37.35,37.4,117800.0,22.1782,22.196,22.0777,22.1073,117800.0
2008-07-15 14:25:00,37.42,37.55,37.39,37.49,81800.0,22.1191,22.196,22.1014,22.1605,81800.0
2008-07-15 14:30:00,37.5,37.65,37.47,37.52,52900.0,22.1664,22.2551,22.1487,22.1782,52900.0
2008-07-15 14:35:00,37.53,37.57,37.46,37.52,46900.0,22.1841,22.2078,22.1428,22.1782,46900.0
2008-07-15 14:40:00,37.53,37.56,37.41,37.53,73500.0,22.1841,22.2019,22.1132,22.1841,73500.0
2008-07-15 14:45:00,37.52,37.59,37.47,37.59,38800.0,22.1782,22.2196,22.1487,22.2196,38800.0
2008-07-15 14:50:00,37.6,37.61,37.51,37.6,49100.0,22.2255,22.2314,22.1723,22.2255,49100.0
2008-07-15 14:55:00,37.6,37.69,37.6,37.65,79900.0,22.2255,22.2787,22.2255,22.2551,79900.0
2008-07-15 15:00:00,37.66,37.78,37.61,37.65,136100.0,22.261,22.3319,22.2314,22.2551,136100.0
2008-07-15 15:05:00,37.66,37.74,37.6,37.71,95500.0,22.261,22.3083,22.2255,22.2905,95500.0
2008-07-15 15:10:00,37.73,37.85,37.58,37.66,120400.0,22.3024,22.3733,22.2137,22.261,120400.0
2008-07-15 15:15:00,37.66,37.77,37.56,37.77,82800.0,22.261,22.326,22.2019,22.326,82800.0
2008-07-15 15:20:00,37.74,37.8,37.66,37.68,85400.0,22.3083,22.3437,22.261,22.2728,85400.0
2008-07-15 15:25:00,37.68,37.68,37.48,37.49,92100.0,22.2728,22.2728,22.1546,22.1605,92100.0
2008-07-15 15:30:00,37.48,37.6,37.38,37.44,88000.0,22.1546,22.2255,22.0955,22.1309,88000.0
2008-07-15 15:35:00,37.44,37.53,37.37,37.4,85600.0,22.1309,22.1841,22.0896,22.1073,85600.0
2008-07-15 15:40:00,37.4,37.44,37.19,37.29,90500.0,22.1073,22.1309,21.9832,22.0423,90500.0
2008-07-15 15:45:00,37.29,37.39,37.16,37.18,135000.0,22.0423,22.1014,21.9654,21.9773,135000.0
2008-07-15 15:50:00,37.19,37.34,37.19,37.23,128800.0,21.9832,22.0718,21.9832,22.0068,128800.0
2008-07-15 15:55:00,37.23,37.24,37.14,37.19,149300.0,22.0068,22.0127,21.9536,21.9832,149300.0
2008-07-16 09:30:00,37.2,37.39,37.04,37.23,108400.0,21.9891,22.1014,21.8945,22.0068,108400.0
2008-07-16 09:35:00,37.21,37.43,37.05,37.05,49700.0,21.995,22.125,21.9004,21.9004,49700.0
2008-07-16 09:40:00,37.08,37.3,37.02,37.22,56300.0,21.9182,22.0482,21.8827,22.0009,56300.0
2008-07-16 09:45:00,37.17,37.21,36.94,36.98,52700.0,21.9713,21.995,21.8354,21.859,52700.0
2008-07-16 09:50:00,37.02,37.46,37.0,37.36,82500.0,21.8827,22.1428,21.8709,22.0837,82500.0
2008-07-16 09:55:00,37.36,37.6,37.36,37.51,95200.0,22.0837,22.2255,22.0837,22.1723,95200.0
2008-07-16 10:00:00,37.51,37.51,37.31,37.46,97700.0,22.1723,22.1723,22.0541,22.1428,97700.0
2008-07-16 10:05:00,37.45,37.47,37.3,37.41,179800.0,22.1369,22.1487,22.0482,22.1132,179800.0
2008-07-16 10:10:00,37.44,37.53,37.39,37.45,80600.0,22.1309,22.1841,22.1014,22.1369,80600.0
2008-07-16 10:15:00,37.43,37.5,37.26,37.27,64800.0,22.125,22.1664,22.0245,22.0305,64800.0
2008-07-16 10:20:00,37.27,37.41,37.19,37.36,52900.0,22.0305,22.1132,21.9832,22.0837,52900.0
2008-07-16 10:25:00,37.36,37.49,37.3,37.42,76200.0,22.0837,22.1605,22.0482,22.1191,76200.0
2008-07-16 10:30:00,37.42,37.42,37.17,37.19,138400.0,22.1191,22.1191,21.9713,21.9832,138400.0
2008-07-16 10:35:00,37.2,37.5,37.19,37.28,558700.0,21.9891,22.1664,21.9832,22.0364,558700.0
2008-07-16 10:40:00,37.3,37.85,37.27,37.58,370100.0,22.0482,22.3733,22.0305,22.2137,370100.0
2008-07-16 10:45:00,37.58,37.73,37.43,37.51,672600.0,22.2137,22.3024,22.125,22.1723,672600.0
2008-07-16 10:50:00,37.5,37.73,37.5,37.62,96200.0,22.1664,22.3024,22.1664,22.2373,96200.0
2008-07-16 10:55:00,37.63,37.88,37.6,37.82,119200.0,22.2433,22.391,22.2255,22.3556,119200.0
2008-07-16 11:00:00,37.81,38.09,37.81,38.09,139800.0,22.3497,22.5152,22.3497,22.5152,139800.0
2008-07-16 11:05:00,38.09,38.2,38.06,38.07,183700.0,22.5152,22.5802,22.4974,22.5033,183700.0
2008-07-16 11:10:00,38.07,38.23,38.07,38.22,76900.0,22.5033,22.5979,22.5033,22.592,76900.0
2008-07-16 11:15:00,38.2,38.25,38.18,38.18,120400.0,22.5802,22.6097,22.5684,22.5684,120400.0
2008-07-16 11:20:00,38.16,38.18,37.89,37.89,114500.0,22.5565,22.5684,22.3969,22.3969,114500.0
2008-07-16 11:25:00,37.89,37.99,37.83,37.94,110000.0,22.3969,22.4561,22.3615,22.4265,110000.0
2008-07-16 11:30:00,37.94,38.01,37.89,37.91,76200.0,22.4265,22.4679,22.3969,22.4088,76200.0
2008-07-16 11:35:00,37.92,37.97,37.81,37.84,87600.0,22.4147,22.4442,22.3497,22.3674,87600.0
2008-07-16 11:40:00,37.83,37.9,37.79,37.79,97800.0,22.3615,22.4029,22.3378,22.3378,97800.0
2008-07-16 11:45:00,37.78,37.95,37.76,37.86,76700.0,22.3319,22.4324,22.3201,22.3792,76700.0
2008-07-16 11:50:00,37.86,37.94,37.84,37.87,56800.0,22.3792,22.4265,22.3674,22.3851,56800.0
2008-07-16 11:55:00,37.89,37.95,37.82,37.82,66200.0,22.3969,22.4324,22.3556,22.3556,66200.0
2008-07-16 12:00:00,37.83,37.85,37.72,37.83,38600.0,22.3615,22.3733,22.2965,22.3615,38600.0
2008-07-16 12:05:00,37.83,37.87,37.78,37.79,56600.0,22.3615,22.3851,22.3319,22.3378,56600.0
2008-07-16 12:10:00,37.8,38.02,37.75,38.01,103200.0,22.3437,22.4738,22.3142,22.4679,103200.0
2008-07-16 12:15:00,38.01,38.03,37.96,38.03,44900.0,22.4679,22.4797,22.4383,22.4797,44900.0
2008-07-16 12:20:00,38.03,38.1,37.97,38.09,82500.0,22.4797,22.5211,22.4442,22.5152,82500.0
2008-07-16 12:25:00,38.09,38.24,38.06,38.21,63300.0,22.5152,22.6038,22.4974,22.5861,63300.0
2008-07-16 12:30:00,38.22,38.35,38.2,38.35,78100.0,22.592,22.6689,22.5802,22.6689,78100.0
2008-07-16 12:35:00,38.35,38.39,38.28,38.28,41800.0,22.6689,22.6925,22.6275,22.6275,41800.0
2008-07-16 12:40:00,38.3,38.35,38.28,38.34,27800.0,22.6393,22.6689,22.6275,22.6629,27800.0
2008-07-16 12:45:00,38.34,38.38,38.27,38.31,51100.0,22.6629,22.6866,22.6216,22.6452,51100.0
2008-07-16 12:50:00,38.3,38.39,38.29,38.39,37200.0,22.6393,22.6925,22.6334,22.6925,37200.0
2008-07-16 12:55:00,38.37,38.43,38.34,38.4,53300.0,22.6807,22.7161,22.6629,22.6984,53300.0
2008-07-16 13:00:00,38.39,38.58,38.36,38.58,90500.0,22.6925,22.8048,22.6748,22.8048,90500.0
2008-07-16 13:05:00,38.57,38.58,38.51,38.53,84800.0,22.7989,22.8048,22.7634,22.7753,84800.0
2008-07-16 13:10:00,38.53,38.54,38.36,38.39,77200.0,22.7753,22.7812,22.6748,22.6925,77200.0
2008-07-16 13:15:00,38.38,38.5,38.38,38.48,58000.0,22.6866,22.7575,22.6866,22.7457,58000.0
2008-07-16 13:20:00,38.47,38.65,38.45,38.61,47500.0,22.7398,22.8462,22.728,22.8225,47500.0
2008-07-16 13:25:00,38.61,38.75,38.59,38.71,90600.0,22.8225,22.9053,22.8107,22.8817,90600.0
2008-07-16 13:30:00,38.71,38.73,38.66,38.69,69500.0,22.8817,22.8935,22.8521,22.8698,69500.0
2008-07-16 13:35:00,38.69,38.75,38.69,38.7,74000.0,22.8698,22.9053,22.8698,22.8757,74000.0
2008-07-16 13:40:00,38.7,38.73,38.68,38.72,69900.0,22.8757,22.8935,22.8639,22.8876,69900.0
2008-07-16 13:45:00,38.7,38.73,38.54,38.54,82700.0,22.8757,22.8935,22.7812,22.7812,82700.0
2008-07-16 13:50:00,38.55,38.65,38.52,38.65,50500.0,22.7871,22.8462,22.7693,22.8462,50500.0
2008-07-16 13:55:00,38.66,38.72,38.65,38.7,46900.0,22.8521,22.8876,22.8462,22.8757,46900.0
2008-07-16 14:00:00,38.7,38.77,38.54,38.65,130500.0,22.8757,22.9171,22.7812,22.8462,130500.0
2008-07-16 14:05:00,38.68,38.68,38.4,38.48,153200.0,22.8639,22.8639,22.6984,22.7457,153200.0
2008-07-16 14:10:00,38.48,38.66,38.44,38.65,93900.0,22.7457,22.8521,22.7221,22.8462,93900.0
2008-07-16 14:15:00,38.66,38.83,38.65,38.8,120800.0,22.8521,22.9526,22.8462,22.9348,120800.0
2008-07-16 14:20:00,38.8,38.84,38.72,38.83,132300.0,22.9348,22.9585,22.8876,22.9526,132300.0
2008-07-16 14:25:00,38.84,38.87,38.73,38.79,77400.0,22.9585,22.9762,22.8935,22.9289,77400.0
2008-07-16 14:30:00,38.79,39.0,38.79,38.98,88400.0,22.9289,23.0531,22.9289,23.0412,88400.0
2008-07-16 14:35:00,38.98,39.06,38.95,39.03,138500.0,23.0412,23.0885,23.0235,23.0708,138500.0
2008-07-16 14:40:00,39.03,39.03,38.91,38.91,115100.0,23.0708,23.0708,22.9999,22.9999,115100.0
2008-07-16 14:45:00,38.91,38.95,38.85,38.91,117700.0,22.9999,23.0235,22.9644,22.9999,117700.0
2008-07-16 14:50:00,38.91,39.02,38.91,39.0,110000.0,22.9999,23.0649,22.9999,23.0531,110000.0
2008-07-16 14:55:00,38.99,39.06,38.95,39.02,78800.0,23.0472,23.0885,23.0235,23.0649,78800.0
2008-07-16 15:00:00,39.03,39.06,39.0,39.04,75400.0,23.0708,23.0885,23.0531,23.0767,75400.0
2008-07-16 15:05:00,39.03,39.05,38.99,39.01,84200.0,23.0708,23.0826,23.0472,23.059,84200.0
2008-07-16 15:10:00,39.01,39.01,38.92,38.96,84700.0,23.059,23.059,23.0058,23.0294,84700.0
2008-07-16 15:15:00,38.98,39.03,38.95,39.03,89400.0,23.0412,23.0708,23.0235,23.0708,89400.0
2008-07-16 15:20:00,39.03,39.11,39.02,39.07,87200.0,23.0708,23.1181,23.0649,23.0944,87200.0
2008-07-16 15:25:00,39.07,39.19,39.06,39.18,104200.0,23.0944,23.1654,23.0885,23.1595,104200.0
2008-07-16 15:30:00,39.19,39.21,39.03,39.09,193600.0,23.1654,23.1772,23.0708,23.1063,193600.0
2008-07-16 15:35:00,39.09,39.14,38.97,39.12,264800.0,23.1063,23.1358,23.0353,23.124,264800.0
2008-07-16 15:40:00,39.12,39.12,39.0,39.01,180400.0,23.124,23.124,23.0531,23.059,180400.0
2008-07-16 15:45:00,39.02,39.09,38.99,39.07,190600.0,23.0649,23.1063,23.0472,23.0944,190600.0
2008-07-16 15:50:00,39.07,39.09,38.85,38.86,230800.0,23.0944,23.1063,22.9644,22.9703,230800.0
2008-07-16 15:55:00,38.87,39.06,38.81,38.93,376500.0,22.9762,23.0885,22.9408,23.0117,376500.0
2008-07-17 09:30:00,38.0,38.66,37.97,38.57,240400.0,22.462,22.8521,22.4442,22.7989,240400.0
2008-07-17 09:35:00,38.55,38.9,38.43,38.72,225000.0,22.7871,22.994,22.7161,22.8876,225000.0
2008-07-17 09:40:00,38.71,39.37,38.7,39.18,146400.0,22.8817,23.2718,22.8757,23.1595,146400.0
2008-07-17 09:45:00,39.18,39.19,39.01,39.03,161000.0,23.1595,23.1654,23.059,23.0708,161000.0
2008-07-17 09:50:00,39.02,39.05,38.68,38.72,268800.0,23.0649,23.0826,22.8639,22.8876,268800.0
2008-07-17 09:55:00,38.72,38.74,38.32,38.39,158000.0,22.8876,22.8994,22.6511,22.6925,158000.0
2008-07-17 10:00:00,38.38,38.39,38.09,38.2,231400.0,22.6866,22.6925,22.5152,22.5802,231400.0
2008-07-17 10:05:00,38.19,38.21,38.04,38.15,189000.0,22.5743,22.5861,22.4856,22.5506,189000.0
2008-07-17 10:10:00,38.16,38.23,38.01,38.04,176300.0,22.5565,22.5979,22.4679,22.4856,176300.0
2008-07-17 10:15:00,38.04,38.42,38.04,38.37,129200.0,22.4856,22.7102,22.4856,22.6807,129200.0
2008-07-17 10:20:00,38.36,38.39,38.15,38.16,78100.0,22.6748,22.6925,22.5506,22.5565,78100.0
2008-07-17 10:25:00,38.14,38.35,38.02,38.06,87500.0,22.5447,22.6689,22.4738,22.4974,87500.0
2008-07-17 10:30:00,38.05,38.19,37.97,38.14,81700.0,22.4915,22.5743,22.4442,22.5447,81700.0
2008-07-17 10:35:00,38.15,38.55,38.15,38.42,124000.0,22.5506,22.7871,22.5506,22.7102,124000.0
2008-07-17 10:40:00,38.42,38.42,38.0,38.03,104800.0,22.7102,22.7102,22.462,22.4797,104800.0
2008-07-17 10:45:00,38.02,38.21,38.0,38.18,96300.0,22.4738,22.5861,22.462,22.5684,96300.0
2008-07-17 10:50:00,38.16,38.16,37.95,38.04,111900.0,22.5565,22.5565,22.4324,22.4856,111900.0
2008-07-17 10:55:00,38.03,38.06,37.89,37.98,64000.0,22.4797,22.4974,22.3969,22.4501,64000.0
2008-07-17 11:00:00,37.97,38.04,37.75,37.76,96500.0,22.4442,22.4856,22.3142,22.3201,96500.0
2008-07-17 11:05:00,37.76,37.76,37.52,37.6,85800.0,22.3201,22.3201,22.1782,22.2255,85800.0
2008-07-17 11:10:00,37.59,37.84,37.52,37.82,110800.0,22.2196,22.3674,22.1782,22.3556,110800.0
2008-07-17 11:15:00,37.82,37.97,37.81,37.9,66500.0,22.3556,22.4442,22.3497,22.4029,66500.0
2008-07-17 11:20:00,37.9,37.98,37.72,37.98,57800.0,22.4029,22.4501,22.2965,22.4501,57800.0
2008-07-17 11:25:00,37.98,38.13,37.87,38.05,99500.0,22.4501,22.5388,22.3851,22.4915,99500.0
2008-07-17 11:30:00,38.05,38.06,37.91,38.01,63400.0,22.4915,22.4974,22.4088,22.4679,63400.0
2008-07-17 11:35:00,38.01,38.24,38.0,38.23,62900.0,22.4679,22.6038,22.462,22.5979,62900.0
2008-07-17 11:40:00,38.24,38.55,38.2,38.48,118900.0,22.6038,22.7871,22.5802,22.7457,118900.0
2008-07-17 11:45:00,38.47,38.54,38.39,38.41,50300.0,22.7398,22.7812,22.6925,22.7043,50300.0
2008-07-17 11:50:00,38.4,38.51,38.37,38.5,48200.0,22.6984,22.7634,22.6807,22.7575,48200.0
2008-07-17 11:55:00,38.51,38.58,38.45,38.54,45500.0,22.7634,22.8048,22.728,22.7812,45500.0
2008-07-17 12:00:00,38.54,38.54,38.26,38.27,46300.0,22.7812,22.7812,22.6157,22.6216,46300.0
2008-07-17 12:05:00,38.28,38.34,38.25,38.34,27200.0,22.6275,22.6629,22.6097,22.6629,27200.0
2008-07-17 12:10:00,38.34,38.48,38.33,38.46,67100.0,22.6629,22.7457,22.657,22.7339,67100.0
2008-07-17 12:15:00,38.48,38.52,38.41,38.52,48900.0,22.7457,22.7693,22.7043,22.7693,48900.0
2008-07-17 12:20:00,38.51,38.59,38.5,38.54,37400.0,22.7634,22.8107,22.7575,22.7812,37400.0
2008-07-17 12:25:00,38.53,38.57,38.52,38.57,38500.0,22.7753,22.7989,22.7693,22.7989,38500.0
2008-07-17 12:30:00,38.55,38.55,38.37,38.37,60200.0,22.7871,22.7871,22.6807,22.6807,60200.0
2008-07-17 12:35:00,38.38,38.38,38.24,38.25,64500.0,22.6866,22.6866,22.6038,22.6097,64500.0
2008-07-17 12:40:00,38.24,38.3,38.24,38.27,25600.0,22.6038,22.6393,22.6038,22.6216,25600.0
2008-07-17 12:45:00,38.28,38.42,38.27,38.4,55800.0,22.6275,22.7102,22.6216,22.6984,55800.0
2008-07-17 12:50:00,38.41,38.63,38.4,38.57,57800.0,22.7043,22.8344,22.6984,22.7989,57800.0
2008-07-17 12:55:00,38.56,38.76,38.54,38.66,53700.0,22.793,22.9112,22.7812,22.8521,53700.0
2008-07-17 13:00:00,38.66,38.68,38.53,38.57,42300.0,22.8521,22.8639,22.7753,22.7989,42300.0
2008-07-17 13:05:00,38.58,38.76,38.57,38.76,45700.0,22.8048,22.9112,22.7989,22.9112,45700.0
2008-07-17 13:10:00,38.75,39.07,38.7,39.06,103400.0,22.9053,23.0944,22.8757,23.0885,103400.0
2008-07-17 13:15:00,39.06,39.36,39.03,39.34,130200.0,23.0885,23.2659,23.0708,23.254,130200.0
2008-07-17 13:20:00,39.35,39.37,39.18,39.22,117500.0,23.26,23.2718,23.1595,23.1831,117500.0
2008-07-17 13:25:00,39.22,39.22,39.05,39.1,61000.0,23.1831,23.1831,23.0826,23.1122,61000.0
2008-07-17 13:30:00,39.1,39.31,39.09,39.25,69600.0,23.1122,23.2363,23.1063,23.2008,69600.0
2008-07-17 13:35:00,39.26,39.49,39.24,39.46,95000.0,23.2068,23.3427,23.1949,23.325,95000.0
2008-07-17 13:40:00,39.45,39.66,39.45,39.51,75100.0,23.3191,23.4432,23.3191,23.3545,75100.0
2008-07-17 13:45:00,39.52,39.59,39.42,39.53,52600.0,23.3604,23.4018,23.3013,23.3664,52600.0
2008-07-17 13:50:00,39.54,39.63,39.48,39.48,63400.0,23.3723,23.4255,23.3368,23.3368,63400.0
2008-07-17 13:55:00,39.5,39.56,39.45,39.49,49800.0,23.3486,23.3841,23.3191,23.3427,49800.0
2008-07-17 14:00:00,39.48,39.51,39.43,39.44,46100.0,23.3368,23.3545,23.3072,23.3132,46100.0
2008-07-17 14:05:00,39.44,39.55,39.43,39.51,56300.0,23.3132,23.3782,23.3072,23.3545,56300.0
2008-07-17 14:10:00,39.53,39.65,39.49,39.54,89800.0,23.3664,23.4373,23.3427,23.3723,89800.0
2008-07-17 14:15:00,39.55,39.56,39.44,39.53,42800.0,23.3782,23.3841,23.3132,23.3664,42800.0
2008-07-17 14:20:00,39.51,39.65,39.51,39.57,49000.0,23.3545,23.4373,23.3545,23.39,49000.0
2008-07-17 14:25:00,39.55,39.73,39.55,39.72,52500.0,23.3782,23.4846,23.3782,23.4787,52500.0
2008-07-17 14:30:00,39.72,39.72,39.52,39.54,55100.0,23.4787,23.4787,23.3604,23.3723,55100.0
2008-07-17 14:35:00,39.53,39.57,39.42,39.53,63900.0,23.3664,23.39,23.3013,23.3664,63900.0
2008-07-17 14:40:00,39.54,39.6,39.39,39.48,64000.0,23.3723,23.4077,23.2836,23.3368,64000.0
2008-07-17 14:45:00,39.5,39.53,39.4,39.46,54800.0,23.3486,23.3664,23.2895,23.325,54800.0
2008-07-17 14:50:00,39.48,39.69,39.48,39.59,87100.0,23.3368,23.4609,23.3368,23.4018,87100.0
2008-07-17 14:55:00,39.59,39.62,39.37,39.44,81300.0,23.4018,23.4196,23.2718,23.3132,81300.0
2008-07-17 15:00:00,39.44,39.62,39.4,39.54,62500.0,23.3132,23.4196,23.2895,23.3723,62500.0
2008-07-17 15:05:00,39.55,39.62,39.5,39.51,80400.0,23.3782,23.4196,23.3486,23.3545,80400.0
2008-07-17 15:10:00,39.51,39.51,39.41,39.47,104900.0,23.3545,23.3545,23.2954,23.3309,104900.0
2008-07-17 15:15:00,39.48,39.55,39.45,39.49,76900.0,23.3368,23.3782,23.3191,23.3427,76900.0
2008-07-17 15:20:00,39.49,39.57,39.48,39.53,68300.0,23.3427,23.39,23.3368,23.3664,68300.0
2008-07-17 15:25:00,39.53,39.55,39.39,39.4,89200.0,23.3664,23.3782,23.2836,23.2895,89200.0
2008-07-17 15:30:00,39.41,39.52,39.41,39.44,67800.0,23.2954,23.3604,23.2954,23.3132,67800.0
2008-07-17 15:35:00,39.43,39.48,39.26,39.27,115500.0,23.3072,23.3368,23.2068,23.2127,115500.0
2008-07-17 15:40:00,39.27,39.34,39.22,39.3,130000.0,23.2127,23.254,23.1831,23.2304,130000.0
2008-07-17 15:45:00,39.31,39.43,39.28,39.37,118500.0,23.2363,23.3072,23.2186,23.2718,118500.0
2008-07-17 15:50:00,39.38,39.4,39.32,39.33,88800.0,23.2777,23.2895,23.2422,23.2481,88800.0
2008-07-17 15:55:00,39.32,39.41,39.28,39.4,140200.0,23.2422,23.2954,23.2186,23.2895,140200.0
2008-07-18 09:30:00,39.71,40.15,38.54,38.61,819500.0,23.4728,23.7328,22.7812,22.8225,819500.0
2008-07-18 09:35:00,38.64,38.95,38.55,38.89,65600.0,22.8403,23.0235,22.7871,22.988,65600.0
2008-07-18 09:40:00,38.94,38.94,38.5,38.52,75800.0,23.0176,23.0176,22.7575,22.7693,75800.0
2008-07-18 09:45:00,38.51,38.63,38.47,38.55,261100.0,22.7634,22.8344,22.7398,22.7871,261100.0
2008-07-18 09:50:00,38.53,38.62,38.28,38.33,129600.0,22.7753,22.8285,22.6275,22.657,129600.0
2008-07-18 09:55:00,38.32,38.45,38.21,38.4,88000.0,22.6511,22.728,22.5861,22.6984,88000.0
2008-07-18 10:00:00,38.41,38.42,38.19,38.23,80800.0,22.7043,22.7102,22.5743,22.5979,80800.0
2008-07-18 10:05:00,38.23,38.62,38.2,38.6,144300.0,22.5979,22.8285,22.5802,22.8166,144300.0
2008-07-18 10:10:00,38.61,38.63,38.41,38.42,97800.0,22.8225,22.8344,22.7043,22.7102,97800.0
2008-07-18 10:15:00,38.4,38.46,38.29,38.31,102000.0,22.6984,22.7339,22.6334,22.6452,102000.0
2008-07-18 10:20:00,38.31,38.43,38.27,38.41,55700.0,22.6452,22.7161,22.6216,22.7043,55700.0
2008-07-18 10:25:00,38.38,38.63,38.37,38.55,65200.0,22.6866,22.8344,22.6807,22.7871,65200.0
2008-07-18 10:30:00,38.55,38.74,38.55,38.72,65700.0,22.7871,22.8994,22.7871,22.8876,65700.0
2008-07-18 10:35:00,38.74,38.74,38.59,38.59,46000.0,22.8994,22.8994,22.8107,22.8107,46000.0
2008-07-18 10:40:00,38.58,38.67,38.47,38.66,71600.0,22.8048,22.858,22.7398,22.8521,71600.0
2008-07-18 10:45:00,38.66,38.86,38.61,38.86,145000.0,22.8521,22.9703,22.8225,22.9703,145000.0
2008-07-18 10:50:00,38.87,38.99,38.82,38.99,86500.0,22.9762,23.0472,22.9467,23.0472,86500.0
2008-07-18 10:55:00,38.98,39.13,38.97,39.07,65300.0,23.0412,23.1299,23.0353,23.0944,65300.0
2008-07-18 11:00:00,39.07,39.11,39.0,39.02,49600.0,23.0944,23.1181,23.0531,23.0649,49600.0
2008-07-18 11:05:00,39.04,39.12,38.97,39.07,58700.0,23.0767,23.124,23.0353,23.0944,58700.0
2008-07-18 11:10:00,39.09,39.37,39.08,39.32,72800.0,23.1063,23.2718,23.1004,23.2422,72800.0
2008-07-18 11:15:00,39.34,39.6,39.3,39.55,99800.0,23.254,23.4077,23.2304,23.3782,99800.0
2008-07-18 11:20:00,39.54,39.59,39.5,39.56,118600.0,23.3723,23.4018,23.3486,23.3841,118600.0
2008-07-18 11:25:00,39.57,39.57,39.37,39.37,116000.0,23.39,23.39,23.2718,23.2718,116000.0
2008-07-18 11:30:00,39.38,39.45,39.13,39.17,167500.0,23.2777,23.3191,23.1299,23.1536,167500.0
2008-07-18 11:35:00,39.19,39.29,39.19,39.23,42700.0,23.1654,23.2245,23.1654,23.189,42700.0
2008-07-18 11:40:00,39.23,39.29,39.14,39.17,35700.0,23.189,23.2245,23.1358,23.1536,35700.0
2008-07-18 11:45:00,39.16,39.24,39.08,39.09,61000.0,23.1476,23.1949,23.1004,23.1063,61000.0
2008-07-18 11:50:00,39.08,39.15,38.94,38.99,76000.0,23.1004,23.1417,23.0176,23.0472,76000.0
2008-07-18 11:55:00,38.99,39.01,38.91,38.98,35400.0,23.0472,23.059,22.9999,23.0412,35400.0
2008-07-18 12:00:00,38.97,39.13,38.97,39.13,49800.0,23.0353,23.1299,23.0353,23.1299,49800.0
2008-07-18 12:05:00,39.13,39.13,38.92,38.93,22500.0,23.1299,23.1299,23.0058,23.0117,22500.0
2008-07-18 12:10:00,38.93,38.97,38.81,38.82,49300.0,23.0117,23.0353,22.9408,22.9467,49300.0
2008-07-18 12:15:00,38.82,38.87,38.79,38.8,33200.0,22.9467,22.9762,22.9289,22.9348,33200.0
2008-07-18 12:20:00,38.8,38.88,38.76,38.85,46400.0,22.9348,22.9821,22.9112,22.9644,46400.0
2008-07-18 12:25:00,38.85,38.86,38.75,38.76,31000.0,22.9644,22.9703,22.9053,22.9112,31000.0
2008-07-18 12:30:00,38.76,38.76,38.66,38.69,43700.0,22.9112,22.9112,22.8521,22.8698,43700.0
2008-07-18 12:35:00,38.67,38.85,38.66,38.81,31700.0,22.858,22.9644,22.8521,22.9408,31700.0
2008-07-18 12:40:00,38.82,38.89,38.78,38.89,24000.0,22.9467,22.988,22.923,22.988,24000.0
2008-07-18 12:45:00,38.9,38.93,38.5,38.85,36000.0,22.994,23.0117,22.7575,22.9644,36000.0
2008-07-18 12:50:00,38.85,38.85,38.71,38.71,23700.0,22.9644,22.9644,22.8817,22.8817,23700.0
2008-07-18 12:55:00,38.71,38.73,38.66,38.69,76700.0,22.8817,22.8935,22.8521,22.8698,76700.0
2008-07-18 13:00:00,38.68,38.79,38.65,38.69,40100.0,22.8639,22.9289,22.8462,22.8698,40100.0
2008-07-18 13:05:00,38.71,38.73,38.67,38.67,33300.0,22.8817,22.8935,22.858,22.858,33300.0
2008-07-18 13:10:00,38.68,38.74,38.6,38.62,67300.0,22.8639,22.8994,22.8166,22.8285,67300.0
2008-07-18 13:15:00,38.63,38.76,38.62,38.71,35900.0,22.8344,22.9112,22.8285,22.8817,35900.0
2008-07-18 13:20:00,38.72,38.82,38.69,38.79,44400.0,22.8876,22.9467,22.8698,22.9289,44400.0
2008-07-18 13:25:00,38.81,38.85,38.66,38.78,48500.0,22.9408,22.9644,22.8521,22.923,48500.0
2008-07-18 13:30:00,38.76,38.9,38.69,38.86,41900.0,22.9112,22.994,22.8698,22.9703,41900.0
2008-07-18 13:35:00,38.86,38.86,38.76,38.76,26300.0,22.9703,22.9703,22.9112,22.9112,26300.0
2008-07-18 13:40:00,38.75,38.83,38.72,38.74,24600.0,22.9053,22.9526,22.8876,22.8994,24600.0
2008-07-18 13:45:00,38.75,38.82,38.68,38.75,28200.0,22.9053,22.9467,22.8639,22.9053,28200.0
2008-07-18 13:50:00,38.75,38.8,38.67,38.71,30200.0,22.9053,22.9348,22.858,22.8817,30200.0
2008-07-18 13:55:00,38.69,38.73,38.66,38.69,49500.0,22.8698,22.8935,22.8521,22.8698,49500.0
2008-07-18 14:00:00,38.68,38.75,38.64,38.71,38900.0,22.8639,22.9053,22.8403,22.8817,38900.0
2008-07-18 14:05:00,38.7,38.77,38.68,38.7,28300.0,22.8757,22.9171,22.8639,22.8757,28300.0
2008-07-18 14:10:00,38.71,38.89,38.71,38.88,26800.0,22.8817,22.988,22.8817,22.9821,26800.0
2008-07-18 14:15:00,38.89,38.9,38.8,38.8,40500.0,22.988,22.994,22.9348,22.9348,40500.0
2008-07-18 14:20:00,38.79,38.84,38.71,38.73,61300.0,22.9289,22.9585,22.8817,22.8935,61300.0
2008-07-18 14:25:00,38.72,38.76,38.69,38.71,36900.0,22.8876,22.9112,22.8698,22.8817,36900.0
2008-07-18 14:30:00,38.71,38.74,38.55,38.56,52600.0,22.8817,22.8994,22.7871,22.793,52600.0
2008-07-18 14:35:00,38.56,38.7,38.55,38.67,40000.0,22.793,22.8757,22.7871,22.858,40000.0
2008-07-18 14:40:00,38.67,38.73,38.67,38.69,34600.0,22.858,22.8935,22.858,22.8698,34600.0
2008-07-18 14:45:00,38.69,38.7,38.64,38.64,32400.0,22.8698,22.8757,22.8403,22.8403,32400.0
2008-07-18 14:50:00,38.64,38.71,38.55,38.62,57500.0,22.8403,22.8817,22.7871,22.8285,57500.0
2008-07-18 14:55:00,38.61,38.67,38.58,38.67,30400.0,22.8225,22.858,22.8048,22.858,30400.0
2008-07-18 15:00:00,38.67,38.77,38.64,38.76,51000.0,22.858,22.9171,22.8403,22.9112,51000.0
2008-07-18 15:05:00,38.76,38.79,38.7,38.78,45800.0,22.9112,22.9289,22.8757,22.923,45800.0
2008-07-18 15:10:00,38.78,38.89,38.77,38.83,46800.0,22.923,22.988,22.9171,22.9526,46800.0
2008-07-18 15:15:00,38.83,38.86,38.66,38.69,52300.0,22.9526,22.9703,22.8521,22.8698,52300.0
2008-07-18 15:20:00,38.71,38.86,38.69,38.83,46900.0,22.8817,22.9703,22.8698,22.9526,46900.0
2008-07-18 15:25:00,38.84,38.86,38.8,38.86,34000.0,22.9585,22.9703,22.9348,22.9703,34000.0
2008-07-18 15:30:00,38.86,38.96,38.84,38.93,72600.0,22.9703,23.0294,22.9585,23.0117,72600.0
2008-07-18 15:35:00,38.93,38.96,38.87,38.92,61800.0,23.0117,23.0294,22.9762,23.0058,61800.0
2008-07-18 15:40:00,38.93,39.02,38.89,38.94,123700.0,23.0117,23.0649,22.988,23.0176,123700.0
2008-07-18 15:45:00,38.96,39.08,38.95,39.05,125700.0,23.0294,23.1004,23.0235,23.0826,125700.0
2008-07-18 15:50:00,39.04,39.1,38.92,39.07,140300.0,23.0767,23.1122,23.0058,23.0944,140300.0
2008-07-18 15:55:00,39.06,39.08,38.96,38.96,157100.0,23.0885,23.1004,23.0294,23.0294,157100.0
2008-07-21 09:30:00,39.23,39.29,39.06,39.2,85200.0,23.189,23.2245,23.0885,23.1713,85200.0
2008-07-21 09:35:00,39.18,39.5,39.18,39.46,110100.0,23.1595,23.3486,23.1595,23.325,110100.0
2008-07-21 09:40:00,39.49,39.53,39.34,39.34,57100.0,23.3427,23.3664,23.254,23.254,57100.0
2008-07-21 09:45:00,39.37,39.52,39.36,39.38,47200.0,23.2718,23.3604,23.2659,23.2777,47200.0
2008-07-21 09:50:00,39.38,39.5,39.26,39.43,69400.0,23.2777,23.3486,23.2068,23.3072,69400.0
2008-07-21 09:55:00,39.43,39.49,39.3,39.37,37700.0,23.3072,23.3427,23.2304,23.2718,37700.0
2008-07-21 10:00:00,39.37,39.43,39.06,39.13,76900.0,23.2718,23.3072,23.0885,23.1299,76900.0
2008-07-21 10:05:00,39.13,39.13,39.0,39.09,42500.0,23.1299,23.1299,23.0531,23.1063,42500.0
2008-07-21 10:10:00,39.09,39.31,39.09,39.27,31800.0,23.1063,23.2363,23.1063,23.2127,31800.0
2008-07-21 10:15:00,39.27,39.38,39.23,39.34,51400.0,23.2127,23.2777,23.189,23.254,51400.0
2008-07-21 10:20:00,39.32,39.33,39.03,39.05,42400.0,23.2422,23.2481,23.0708,23.0826,42400.0
2008-07-21 10:25:00,39.04,39.12,38.86,38.92,74900.0,23.0767,23.124,22.9703,23.0058,74900.0
2008-07-21 10:30:00,38.91,38.93,38.79,38.8,71900.0,22.9999,23.0117,22.9289,22.9348,71900.0
2008-07-21 10:35:00,38.79,38.84,38.7,38.74,63700.0,22.9289,22.9585,22.8757,22.8994,63700.0
2008-07-21 10:40:00,38.75,38.82,38.72,38.75,42600.0,22.9053,22.9467,22.8876,22.9053,42600.0
2008-07-21 10:45:00,38.75,38.84,38.61,38.7,57800.0,22.9053,22.9585,22.8225,22.8757,57800.0
2008-07-21 10:50:00,38.7,38.73,38.49,38.55,65200.0,22.8757,22.8935,22.7516,22.7871,65200.0
2008-07-21 10:55:00,38.56,38.56,38.39,38.41,74900.0,22.793,22.793,22.6925,22.7043,74900.0
2008-07-21 11:00:00,38.42,38.42,38.28,38.36,91900.0,22.7102,22.7102,22.6275,22.6748,91900.0
2008-07-21 11:05:00,38.37,38.63,38.33,38.63,58500.0,22.6807,22.8344,22.657,22.8344,58500.0
2008-07-21 11:10:00,38.64,38.66,38.41,38.42,34500.0,22.8403,22.8521,22.7043,22.7102,34500.0
2008-07-21 11:15:00,38.42,38.46,38.36,38.45,24400.0,22.7102,22.7339,22.6748,22.728,24400.0
2008-07-21 11:20:00,38.46,38.65,38.41,38.65,31000.0,22.7339,22.8462,22.7043,22.8462,31000.0
2008-07-21 11:25:00,38.65,38.66,38.55,38.55,22700.0,22.8462,22.8521,22.7871,22.7871,22700.0
2008-07-21 11:30:00,38.55,38.58,38.44,38.46,32100.0,22.7871,22.8048,22.7221,22.7339,32100.0
2008-07-21 11:35:00,38.47,38.47,38.3,38.33,25800.0,22.7398,22.7398,22.6393,22.657,25800.0
2008-07-21 11:40:00,38.33,38.33,38.23,38.32,27800.0,22.657,22.657,22.5979,22.6511,27800.0
2008-07-21 11:45:00,38.31,38.31,38.16,38.28,67700.0,22.6452,22.6452,22.5565,22.6275,67700.0
2008-07-21 11:50:00,38.27,38.27,38.1,38.11,39700.0,22.6216,22.6216,22.5211,22.527,39700.0
2008-07-21 11:55:00,38.11,38.18,38.07,38.07,46000.0,22.527,22.5684,22.5033,22.5033,46000.0
2008-07-21 12:00:00,38.09,38.25,38.09,38.2,51200.0,22.5152,22.6097,22.5152,22.5802,51200.0
2008-07-21 12:05:00,38.21,38.25,38.18,38.2,28100.0,22.5861,22.6097,22.5684,22.5802,28100.0
2008-07-21 12:10:00,38.2,38.21,38.08,38.12,41400.0,22.5802,22.5861,22.5093,22.5329,41400.0
2008-07-21 12:15:00,38.13,38.16,38.09,38.15,48400.0,22.5388,22.5565,22.5152,22.5506,48400.0
2008-07-21 12:20:00,38.15,38.24,38.12,38.24,59300.0,22.5506,22.6038,22.5329,22.6038,59300.0
2008-07-21 12:25:00,38.25,38.37,38.23,38.27,60100.0,22.6097,22.6807,22.5979,22.6216,60100.0
2008-07-21 12:30:00,38.26,38.43,38.26,38.36,35300.0,22.6157,22.7161,22.6157,22.6748,35300.0
2008-07-21 12:35:00,38.35,38.4,38.35,38.39,19500.0,22.6689,22.6984,22.6689,22.6925,19500.0
2008-07-21 12:40:00,38.38,38.45,38.32,38.45,25300.0,22.6866,22.728,22.6511,22.728,25300.0
2008-07-21 12:45:00,38.44,38.45,38.39,38.43,26800.0,22.7221,22.728,22.6925,22.7161,26800.0
2008-07-21 12:50:00,38.44,38.49,38.42,38.42,32700.0,22.7221,22.7516,22.7102,22.7102,32700.0
2008-07-21 12:55:00,38.42,38.46,38.37,38.4,50100.0,22.7102,22.7339,22.6807,22.6984,50100.0
2008-07-21 13:00:00,38.38,38.39,38.35,38.37,27300.0,22.6866,22.6925,22.6689,22.6807,27300.0
2008-07-21 13:05:00,38.36,38.45,38.34,38.45,28400.0,22.6748,22.728,22.6629,22.728,28400.0
2008-07-21 13:10:00,38.44,38.46,38.38,38.42,21800.0,22.7221,22.7339,22.6866,22.7102,21800.0
2008-07-21 13:15:00,38.41,38.52,38.41,38.49,30000.0,22.7043,22.7693,22.7043,22.7516,30000.0
2008-07-21 13:20:00,38.48,38.51,38.42,38.45,21200.0,22.7457,22.7634,22.7102,22.728,21200.0
2008-07-21 13:25:00,38.47,38.59,38.47,38.59,29800.0,22.7398,22.8107,22.7398,22.8107,29800.0
2008-07-21 13:30:00,38.58,38.59,38.52,38.57,25600.0,22.8048,22.8107,22.7693,22.7989,25600.0
2008-07-21 13:35:00,38.58,38.64,38.54,38.63,17200.0,22.8048,22.8403,22.7812,22.8344,17200.0
2008-07-21 13:40:00,38.63,38.64,38.57,38.57,29200.0,22.8344,22.8403,22.7989,22.7989,29200.0
2008-07-21 13:45:00,38.56,38.58,38.52,38.52,28000.0,22.793,22.8048,22.7693,22.7693,28000.0
2008-07-21 13:50:00,38.53,38.64,38.5,38.62,36400.0,22.7753,22.8403,22.7575,22.8285,36400.0
2008-07-21 13:55:00,38.6,38.63,38.56,38.59,21700.0,22.8166,22.8344,22.793,22.8107,21700.0
2008-07-21 14:00:00,38.59,38.62,38.5,38.5,28400.0,22.8107,22.8285,22.7575,22.7575,28400.0
2008-07-21 14:05:00,38.51,38.56,38.41,38.47,45800.0,22.7634,22.793,22.7043,22.7398,45800.0
2008-07-21 14:10:00,38.46,38.51,38.42,38.44,30300.0,22.7339,22.7634,22.7102,22.7221,30300.0
2008-07-21 14:15:00,38.44,38.51,38.43,38.5,21700.0,22.7221,22.7634,22.7161,22.7575,21700.0
2008-07-21 14:20:00,38.5,38.53,38.47,38.5,33400.0,22.7575,22.7753,22.7398,22.7575,33400.0
2008-07-21 14:25:00,38.5,38.56,38.39,38.43,50400.0,22.7575,22.793,22.6925,22.7161,50400.0
2008-07-21 14:30:00,38.41,38.46,38.4,38.42,24800.0,22.7043,22.7339,22.6984,22.7102,24800.0
2008-07-21 14:35:00,38.43,38.45,38.39,38.39,30000.0,22.7161,22.728,22.6925,22.6925,30000.0
2008-07-21 14:40:00,38.39,38.4,38.33,38.35,40000.0,22.6925,22.6984,22.657,22.6689,40000.0
2008-07-21 14:45:00,38.34,38.37,38.29,38.33,23300.0,22.6629,22.6807,22.6334,22.657,23300.0
2008-07-21 14:50:00,38.33,38.42,38.31,38.4,35600.0,22.657,22.7102,22.6452,22.6984,35600.0
2008-07-21 14:55:00,38.39,38.43,38.36,38.4,14900.0,22.6925,22.7161,22.6748,22.6984,14900.0
2008-07-21 15:00:00,38.41,38.41,38.3,38.3,28400.0,22.7043,22.7043,22.6393,22.6393,28400.0
2008-07-21 15:05:00,38.3,38.31,38.23,38.28,72300.0,22.6393,22.6452,22.5979,22.6275,72300.0
2008-07-21 15:10:00,38.28,38.33,38.28,38.31,31300.0,22.6275,22.657,22.6275,22.6452,31300.0
2008-07-21 15:15:00,38.3,38.4,38.3,38.37,26700.0,22.6393,22.6984,22.6393,22.6807,26700.0
2008-07-21 15:20:00,38.37,38.44,38.35,38.41,49400.0,22.6807,22.7221,22.6689,22.7043,49400.0
2008-07-21 15:25:00,38.4,38.42,38.36,38.37,33300.0,22.6984,22.7102,22.6748,22.6807,33300.0
2008-07-21 15:30:00,38.38,38.38,38.32,38.33,41600.0,22.6866,22.6866,22.6511,22.657,41600.0
2008-07-21 15:35:00,38.33,38.37,38.3,38.35,189400.0,22.657,22.6807,22.6393,22.6689,189400.0
2008-07-21 15:40:00,38.36,38.47,38.33,38.37,146600.0,22.6748,22.7398,22.657,22.6807,146600.0
2008-07-21 15:45:00,38.38,38.47,38.35,38.43,79200.0,22.6866,22.7398,22.6689,22.7161,79200.0
2008-07-21 15:50:00,38.44,38.46,38.39,38.43,91500.0,22.7221,22.7339,22.6925,22.7161,91500.0
2008-07-21 15:55:00,38.44,38.46,38.37,38.37,131500.0,22.7221,22.7339,22.6807,22.6807,131500.0
2008-07-22 09:30:00,38.16,38.16,37.42,37.65,153300.0,22.5565,22.5565,22.1191,22.2551,153300.0
2008-07-22 09:35:00,37.66,37.85,37.43,37.63,209000.0,22.261,22.3733,22.125,22.2433,209000.0
2008-07-22 09:40:00,37.64,37.73,37.51,37.55,231800.0,22.2492,22.3024,22.1723,22.196,231800.0
2008-07-22 09:45:00,37.56,37.56,37.42,37.51,203800.0,22.2019,22.2019,22.1191,22.1723,203800.0
2008-07-22 09:50:00,37.52,37.61,37.46,37.61,99900.0,22.1782,22.2314,22.1428,22.2314,99900.0
2008-07-22 09:55:00,37.63,38.18,37.62,38.0,159600.0,22.2433,22.5684,22.2373,22.462,159600.0
2008-07-22 10:00:00,38.01,38.55,38.0,38.37,185600.0,22.4679,22.7871,22.462,22.6807,185600.0
2008-07-22 10:05:00,38.42,38.43,38.11,38.12,112600.0,22.7102,22.7161,22.527,22.5329,112600.0
2008-07-22 10:10:00,38.11,38.24,38.0,38.12,51000.0,22.527,22.6038,22.462,22.5329,51000.0
2008-07-22 10:15:00,38.1,38.38,38.02,38.36,64000.0,22.5211,22.6866,22.4738,22.6748,64000.0
2008-07-22 10:20:00,38.36,38.39,38.19,38.25,99100.0,22.6748,22.6925,22.5743,22.6097,99100.0
2008-07-22 10:25:00,38.23,38.36,38.14,38.14,45300.0,22.5979,22.6748,22.5447,22.5447,45300.0
2008-07-22 10:30:00,38.14,38.15,38.0,38.02,76300.0,22.5447,22.5506,22.462,22.4738,76300.0
2008-07-22 10:35:00,38.04,38.11,38.02,38.08,27600.0,22.4856,22.527,22.4738,22.5093,27600.0
2008-07-22 10:40:00,38.1,38.17,38.06,38.15,33400.0,22.5211,22.5625,22.4974,22.5506,33400.0
2008-07-22 10:45:00,38.14,38.19,38.06,38.18,36800.0,22.5447,22.5743,22.4974,22.5684,36800.0
2008-07-22 10:50:00,38.18,38.24,38.0,38.0,63600.0,22.5684,22.6038,22.462,22.462,63600.0
2008-07-22 10:55:00,38.0,38.06,38.0,38.06,23400.0,22.462,22.4974,22.462,22.4974,23400.0
2008-07-22 11:00:00,38.06,38.32,38.06,38.3,32500.0,22.4974,22.6511,22.4974,22.6393,32500.0
2008-07-22 11:05:00,38.32,38.49,38.32,38.36,68700.0,22.6511,22.7516,22.6511,22.6748,68700.0
2008-07-22 11:10:00,38.36,38.39,38.22,38.28,47700.0,22.6748,22.6925,22.592,22.6275,47700.0
2008-07-22 11:15:00,38.26,38.32,38.24,38.24,41400.0,22.6157,22.6511,22.6038,22.6038,41400.0
2008-07-22 11:20:00,38.25,38.5,38.25,38.5,56000.0,22.6097,22.7575,22.6097,22.7575,56000.0
2008-07-22 11:25:00,38.49,38.54,38.47,38.49,48400.0,22.7516,22.7812,22.7398,22.7516,48400.0
2008-07-22 11:30:00,38.49,38.53,38.44,38.46,83800.0,22.7516,22.7753,22.7221,22.7339,83800.0
2008-07-22 11:35:00,38.46,38.54,38.43,38.46,68700.0,22.7339,22.7812,22.7161,22.7339,68700.0
2008-07-22 11:40:00,38.45,38.52,38.45,38.5,74400.0,22.728,22.7693,22.728,22.7575,74400.0
2008-07-22 11:45:00,38.48,38.67,38.47,38.64,96700.0,22.7457,22.858,22.7398,22.8403,96700.0
2008-07-22 11:50:00,38.63,38.64,38.52,38.53,37900.0,22.8344,22.8403,22.7693,22.7753,37900.0
2008-07-22 11:55:00,38.52,38.59,38.5,38.57,44000.0,22.7693,22.8107,22.7575,22.7989,44000.0
2008-07-22 12:00:00,38.56,38.64,38.51,38.64,40600.0,22.793,22.8403,22.7634,22.8403,40600.0
2008-07-22 12:05:00,38.63,38.78,38.58,38.78,57700.0,22.8344,22.923,22.8048,22.923,57700.0
2008-07-22 12:10:00,38.78,38.82,38.62,38.62,58100.0,22.923,22.9467,22.8285,22.8285,58100.0
2008-07-22 12:15:00,38.61,38.63,38.52,38.61,36700.0,22.8225,22.8344,22.7693,22.8225,36700.0
2008-07-22 12:20:00,38.61,38.73,38.6,38.72,30500.0,22.8225,22.8935,22.8166,22.8876,30500.0
2008-07-22 12:25:00,38.72,38.75,38.51,38.53,47100.0,22.8876,22.9053,22.7634,22.7753,47100.0
2008-07-22 12:30:00,38.52,38.58,38.51,38.52,32200.0,22.7693,22.8048,22.7634,22.7693,32200.0
2008-07-22 12:35:00,38.53,38.57,38.49,38.53,70700.0,22.7753,22.7989,22.7516,22.7753,70700.0
2008-07-22 12:40:00,38.52,38.64,38.5,38.59,42100.0,22.7693,22.8403,22.7575,22.8107,42100.0
2008-07-22 12:45:00,38.6,38.67,38.54,38.61,38300.0,22.8166,22.858,22.7812,22.8225,38300.0
2008-07-22 12:50:00,38.62,38.66,38.56,38.62,22500.0,22.8285,22.8521,22.793,22.8285,22500.0
2008-07-22 12:55:00,38.62,38.65,38.57,38.58,25300.0,22.8285,22.8462,22.7989,22.8048,25300.0
2008-07-22 13:00:00,38.59,38.62,38.45,38.5,55500.0,22.8107,22.8285,22.728,22.7575,55500.0
2008-07-22 13:05:00,38.47,38.52,38.45,38.51,33900.0,22.7398,22.7693,22.728,22.7634,33900.0
2008-07-22 13:10:00,38.5,38.63,38.5,38.56,82900.0,22.7575,22.8344,22.7575,22.793,82900.0
2008-07-22 13:15:00,38.56,38.64,38.55,38.61,37700.0,22.793,22.8403,22.7871,22.8225,37700.0
2008-07-22 13:20:00,38.62,38.75,38.62,38.75,26200.0,22.8285,22.9053,22.8285,22.9053,26200.0
2008-07-22 13:25:00,38.75,38.81,38.72,38.73,54300.0,22.9053,22.9408,22.8876,22.8935,54300.0
2008-07-22 13:30:00,38.74,38.78,38.67,38.73,38500.0,22.8994,22.923,22.858,22.8935,38500.0
2008-07-22 13:35:00,38.73,38.85,38.69,38.78,76900.0,22.8935,22.9644,22.8698,22.923,76900.0
2008-07-22 13:40:00,38.78,38.84,38.68,38.73,56100.0,22.923,22.9585,22.8639,22.8935,56100.0
2008-07-22 13:45:00,38.73,38.8,38.7,38.75,27000.0,22.8935,22.9348,22.8757,22.9053,27000.0
2008-07-22 13:50:00,38.74,38.84,38.74,38.78,60700.0,22.8994,22.9585,22.8994,22.923,60700.0
2008-07-22 13:55:00,38.78,38.79,38.7,38.76,42800.0,22.923,22.9289,22.8757,22.9112,42800.0
2008-07-22 14:00:00,38.77,38.82,38.71,38.75,70500.0,22.9171,22.9467,22.8817,22.9053,70500.0
2008-07-22 14:05:00,38.76,38.81,38.66,38.71,47700.0,22.9112,22.9408,22.8521,22.8817,47700.0
2008-07-22 14:10:00,38.71,38.71,38.46,38.47,71000.0,22.8817,22.8817,22.7339,22.7398,71000.0
2008-07-22 14:15:00,38.47,38.51,38.41,38.49,61300.0,22.7398,22.7634,22.7043,22.7516,61300.0
2008-07-22 14:20:00,38.49,38.68,38.49,38.63,54100.0,22.7516,22.8639,22.7516,22.8344,54100.0
2008-07-22 14:25:00,38.64,38.72,38.55,38.66,55000.0,22.8403,22.8876,22.7871,22.8521,55000.0
2008-07-22 14:30:00,38.68,38.73,38.65,38.7,51100.0,22.8639,22.8935,22.8462,22.8757,51100.0
2008-07-22 14:35:00,38.7,38.78,38.63,38.78,101300.0,22.8757,22.923,22.8344,22.923,101300.0
2008-07-22 14:40:00,38.78,38.91,38.74,38.89,81000.0,22.923,22.9999,22.8994,22.988,81000.0
2008-07-22 14:45:00,38.89,38.91,38.78,38.78,49100.0,22.988,22.9999,22.923,22.923,49100.0
2008-07-22 14:50:00,38.78,38.79,38.73,38.76,37100.0,22.923,22.9289,22.8935,22.9112,37100.0
2008-07-22 14:55:00,38.77,38.78,38.68,38.72,59500.0,22.9171,22.923,22.8639,22.8876,59500.0
2008-07-22 15:00:00,38.73,38.84,38.73,38.8,52200.0,22.8935,22.9585,22.8935,22.9348,52200.0
2008-07-22 15:05:00,38.81,38.88,38.71,38.71,81000.0,22.9408,22.9821,22.8817,22.8817,81000.0
2008-07-22 15:10:00,38.72,38.82,38.71,38.77,52700.0,22.8876,22.9467,22.8817,22.9171,52700.0
2008-07-22 15:15:00,38.76,38.79,38.69,38.74,44800.0,22.9112,22.9289,22.8698,22.8994,44800.0
2008-07-22 15:20:00,38.74,38.86,38.73,38.86,52800.0,22.8994,22.9703,22.8935,22.9703,52800.0
2008-07-22 15:25:00,38.87,38.97,38.85,38.96,71700.0,22.9762,23.0353,22.9644,23.0294,71700.0
2008-07-22 15:30:00,38.96,38.99,38.87,38.96,84900.0,23.0294,23.0472,22.9762,23.0294,84900.0
2008-07-22 15:35:00,38.96,39.04,38.92,39.04,58700.0,23.0294,23.0767,23.0058,23.0767,58700.0
2008-07-22 15:40:00,39.04,39.26,39.01,39.19,117200.0,23.0767,23.2068,23.059,23.1654,117200.0
2008-07-22 15:45:00,39.19,39.22,39.03,39.07,110700.0,23.1654,23.1831,23.0708,23.0944,110700.0
2008-07-22 15:50:00,39.06,39.13,39.06,39.09,91900.0,23.0885,23.1299,23.0885,23.1063,91900.0
2008-07-22 15:55:00,39.09,39.13,39.06,39.12,139200.0,23.1063,23.1299,23.0885,23.124,139200.0
2008-07-23 09:30:00,38.78,39.3,38.71,39.3,110800.0,22.923,23.2304,22.8817,23.2304,110800.0
2008-07-23 09:35:00,39.31,39.5,39.18,39.39,88600.0,23.2363,23.3486,23.1595,23.2836,88600.0
2008-07-23 09:40:00,39.38,39.45,39.27,39.35,86600.0,23.2777,23.3191,23.2127,23.26,86600.0
2008-07-23 09:45:00,39.36,39.78,39.36,39.75,151600.0,23.2659,23.5141,23.2659,23.4964,151600.0
2008-07-23 09:50:00,39.73,39.73,39.46,39.5,106100.0,23.4846,23.4846,23.325,23.3486,106100.0
2008-07-23 09:55:00,39.49,39.87,39.49,39.81,110200.0,23.3427,23.5673,23.3427,23.5319,110200.0
2008-07-23 10:00:00,39.8,40.0,39.72,39.97,69700.0,23.526,23.6442,23.4787,23.6264,69700.0
2008-07-23 10:05:00,39.99,40.23,39.99,40.19,195700.0,23.6383,23.7801,23.6383,23.7565,195700.0
2008-07-23 10:10:00,40.2,40.21,40.15,40.18,89600.0,23.7624,23.7683,23.7328,23.7506,89600.0
2008-07-23 10:15:00,40.18,40.42,40.15,40.4,137800.0,23.7506,23.8924,23.7328,23.8806,137800.0
2008-07-23 10:20:00,40.4,40.7,40.39,40.54,165000.0,23.8806,24.0579,23.8747,23.9634,165000.0
2008-07-23 10:25:00,40.53,40.63,40.45,40.48,96700.0,23.9575,24.0166,23.9102,23.9279,96700.0
2008-07-23 10:30:00,40.49,40.82,40.49,40.79,90900.0,23.9338,24.1289,23.9338,24.1111,90900.0
2008-07-23 10:35:00,40.78,41.21,40.59,41.05,188800.0,24.1052,24.3594,23.9929,24.2648,188800.0
2008-07-23 10:40:00,41.03,41.12,40.83,40.86,127300.0,24.253,24.3062,24.1348,24.1525,127300.0
2008-07-23 10:45:00,40.86,40.87,40.58,40.58,60700.0,24.1525,24.1584,23.987,23.987,60700.0
2008-07-23 10:50:00,40.59,40.59,40.25,40.26,242800.0,23.9929,23.9929,23.792,23.7979,242800.0
2008-07-23 10:55:00,40.27,40.28,39.79,39.8,123600.0,23.8038,23.8097,23.52,23.526,123600.0
2008-07-23 11:00:00,39.83,39.83,39.54,39.56,115900.0,23.5437,23.5437,23.3723,23.3841,115900.0
2008-07-23 11:05:00,39.58,39.72,39.45,39.69,106400.0,23.3959,23.4787,23.3191,23.4609,106400.0
2008-07-23 11:10:00,39.68,39.84,39.66,39.78,72500.0,23.455,23.5496,23.4432,23.5141,72500.0
2008-07-23 11:15:00,39.76,40.01,39.76,39.96,80000.0,23.5023,23.6501,23.5023,23.6205,80000.0
2008-07-23 11:20:00,39.95,39.97,39.78,39.94,54900.0,23.6146,23.6264,23.5141,23.6087,54900.0
2008-07-23 11:25:00,39.94,40.11,39.9,40.04,56000.0,23.6087,23.7092,23.5851,23.6678,56000.0
2008-07-23 11:30:00,40.03,40.03,39.93,39.93,57000.0,23.6619,23.6619,23.6028,23.6028,57000.0
2008-07-23 11:35:00,39.94,39.94,39.84,39.84,51800.0,23.6087,23.6087,23.5496,23.5496,51800.0
2008-07-23 11:40:00,39.84,39.86,39.76,39.76,80100.0,23.5496,23.5614,23.5023,23.5023,80100.0
2008-07-23 11:45:00,39.76,39.85,39.71,39.73,67300.0,23.5023,23.5555,23.4728,23.4846,67300.0
2008-07-23 11:50:00,39.74,39.74,39.49,39.53,122000.0,23.4905,23.4905,23.3427,23.3664,122000.0
2008-07-23 11:55:00,39.52,39.53,39.45,39.48,80700.0,23.3604,23.3664,23.3191,23.3368,80700.0
2008-07-23 12:00:00,39.49,39.62,39.48,39.62,27100.0,23.3427,23.4196,23.3368,23.4196,27100.0
2008-07-23 12:05:00,39.62,39.63,39.45,39.5,75900.0,23.4196,23.4255,23.3191,23.3486,75900.0
2008-07-23 12:10:00,39.49,39.51,39.28,39.28,80600.0,23.3427,23.3545,23.2186,23.2186,80600.0
2008-07-23 12:15:00,39.29,39.3,39.02,39.22,114200.0,23.2245,23.2304,23.0649,23.1831,114200.0
2008-07-23 12:20:00,39.21,39.29,39.18,39.27,45700.0,23.1772,23.2245,23.1595,23.2127,45700.0
2008-07-23 12:25:00,39.28,39.29,39.21,39.24,49200.0,23.2186,23.2245,23.1772,23.1949,49200.0
2008-07-23 12:30:00,39.25,39.26,39.06,39.08,38300.0,23.2008,23.2068,23.0885,23.1004,38300.0
2008-07-23 12:35:00,39.08,39.36,39.07,39.36,42300.0,23.1004,23.2659,23.0944,23.2659,42300.0
2008-07-23 12:40:00,39.35,39.43,39.33,39.39,58200.0,23.26,23.3072,23.2481,23.2836,58200.0
2008-07-23 12:45:00,39.38,39.44,39.31,39.33,52300.0,23.2777,23.3132,23.2363,23.2481,52300.0
2008-07-23 12:50:00,39.34,39.38,39.3,39.34,45800.0,23.254,23.2777,23.2304,23.254,45800.0
2008-07-23 12:55:00,39.34,39.41,39.28,39.34,82200.0,23.254,23.2954,23.2186,23.254,82200.0
2008-07-23 13:00:00,39.34,39.38,39.28,39.28,42900.0,23.254,23.2777,23.2186,23.2186,42900.0
2008-07-23 13:05:00,39.28,39.31,39.09,39.12,49700.0,23.2186,23.2363,23.1063,23.124,49700.0
2008-07-23 13:10:00,39.11,39.48,39.11,39.45,52300.0,23.1181,23.3368,23.1181,23.3191,52300.0
2008-07-23 13:15:00,39.44,39.48,39.41,39.47,26200.0,23.3132,23.3368,23.2954,23.3309,26200.0
2008-07-23 13:20:00,39.48,39.55,39.41,39.53,49700.0,23.3368,23.3782,23.2954,23.3664,49700.0
2008-07-23 13:25:00,39.53,39.56,39.47,39.49,32800.0,23.3664,23.3841,23.3309,23.3427,32800.0
2008-07-23 13:30:00,39.49,39.49,39.36,39.38,32200.0,23.3427,23.3427,23.2659,23.2777,32200.0
2008-07-23 13:35:00,39.37,39.55,39.34,39.55,31500.0,23.2718,23.3782,23.254,23.3782,31500.0
2008-07-23 13:40:00,39.56,39.68,39.52,39.68,50300.0,23.3841,23.455,23.3604,23.455,50300.0
2008-07-23 13:45:00,39.68,39.73,39.55,39.56,51500.0,23.455,23.4846,23.3782,23.3841,51500.0
2008-07-23 13:50:00,39.55,39.56,39.25,39.3,87300.0,23.3782,23.3841,23.2008,23.2304,87300.0
2008-07-23 13:55:00,39.29,39.37,39.11,39.35,46800.0,23.2245,23.2718,23.1181,23.26,46800.0
2008-07-23 14:00:00,39.35,39.6,39.32,39.55,101700.0,23.26,23.4077,23.2422,23.3782,101700.0
2008-07-23 14:05:00,39.57,39.7,39.54,39.6,67200.0,23.39,23.4668,23.3723,23.4077,67200.0
2008-07-23 14:10:00,39.6,39.64,39.41,39.42,53500.0,23.4077,23.4314,23.2954,23.3013,53500.0
2008-07-23 14:15:00,39.42,39.57,39.42,39.5,54700.0,23.3013,23.39,23.3013,23.3486,54700.0
2008-07-23 14:20:00,39.51,39.69,39.46,39.67,68300.0,23.3545,23.4609,23.325,23.4491,68300.0
2008-07-23 14:25:00,39.67,39.83,39.67,39.79,55000.0,23.4491,23.5437,23.4491,23.52,55000.0
2008-07-23 14:30:00,39.8,39.88,39.74,39.79,77000.0,23.526,23.5732,23.4905,23.52,77000.0
2008-07-23 14:35:00,39.79,39.79,39.62,39.65,71400.0,23.52,23.52,23.4196,23.4373,71400.0
2008-07-23 14:40:00,39.68,39.72,39.59,39.72,41400.0,23.455,23.4787,23.4018,23.4787,41400.0
2008-07-23 14:45:00,39.72,39.76,39.51,39.53,74300.0,23.4787,23.5023,23.3545,23.3664,74300.0
2008-07-23 14:50:00,39.51,39.65,39.51,39.6,65100.0,23.3545,23.4373,23.3545,23.4077,65100.0
2008-07-23 14:55:00,39.6,39.61,39.5,39.51,74100.0,23.4077,23.4136,23.3486,23.3545,74100.0
2008-07-23 15:00:00,39.51,39.56,39.49,39.5,59300.0,23.3545,23.3841,23.3427,23.3486,59300.0
2008-07-23 15:05:00,39.51,39.57,39.49,39.52,79500.0,23.3545,23.39,23.3427,23.3604,79500.0
2008-07-23 15:10:00,39.52,39.73,39.5,39.71,62800.0,23.3604,23.4846,23.3486,23.4728,62800.0
2008-07-23 15:15:00,39.72,39.73,39.62,39.7,50300.0,23.4787,23.4846,23.4196,23.4668,50300.0
2008-07-23 15:20:00,39.69,39.74,39.62,39.72,63100.0,23.4609,23.4905,23.4196,23.4787,63100.0
2008-07-23 15:25:00,39.71,39.72,39.49,39.53,75200.0,23.4728,23.4787,23.3427,23.3664,75200.0
2008-07-23 15:30:00,39.53,39.64,39.5,39.58,61700.0,23.3664,23.4314,23.3486,23.3959,61700.0
2008-07-23 15:35:00,39.59,39.66,39.52,39.53,63100.0,23.4018,23.4432,23.3604,23.3664,63100.0
2008-07-23 15:40:00,39.52,39.62,39.52,39.6,97200.0,23.3604,23.4196,23.3604,23.4077,97200.0
2008-07-23 15:45:00,39.6,39.64,39.58,39.6,136700.0,23.4077,23.4314,23.3959,23.4077,136700.0
2008-07-23 15:50:00,39.6,39.73,39.6,39.71,223900.0,23.4077,23.4846,23.4077,23.4728,223900.0
2008-07-23 15:55:00,39.7,39.76,39.66,39.75,368700.0,23.4668,23.5023,23.4432,23.4964,368700.0
2008-07-24 09:30:00,39.8,39.8,39.5,39.54,72100.0,23.526,23.526,23.3486,23.3723,72100.0
2008-07-24 09:35:00,39.54,39.55,39.33,39.41,44000.0,23.3723,23.3782,23.2481,23.2954,44000.0
2008-07-24 09:40:00,39.42,39.56,39.31,39.56,90600.0,23.3013,23.3841,23.2363,23.3841,90600.0
2008-07-24 09:45:00,39.56,40.08,39.54,39.81,107300.0,23.3841,23.6915,23.3723,23.5319,107300.0
2008-07-24 09:50:00,39.82,39.82,39.3,39.48,62800.0,23.5378,23.5378,23.2304,23.3368,62800.0
2008-07-24 09:55:00,39.51,39.9,39.48,39.71,68800.0,23.3545,23.5851,23.3368,23.4728,68800.0
2008-07-24 10:00:00,39.7,39.71,39.12,39.25,121700.0,23.4668,23.4728,23.124,23.2008,121700.0
2008-07-24 10:05:00,39.26,39.39,39.1,39.1,60300.0,23.2068,23.2836,23.1122,23.1122,60300.0
2008-07-24 10:10:00,39.12,39.28,39.0,39.23,64500.0,23.124,23.2186,23.0531,23.189,64500.0
2008-07-24 10:15:00,39.25,39.56,39.22,39.41,58000.0,23.2008,23.3841,23.1831,23.2954,58000.0
2008-07-24 10:20:00,39.45,39.45,39.19,39.44,32800.0,23.3191,23.3191,23.1654,23.3132,32800.0
2008-07-24 10:25:00,39.46,39.47,39.27,39.28,24500.0,23.325,23.3309,23.2127,23.2186,24500.0
2008-07-24 10:30:00,39.29,39.37,39.25,39.25,36800.0,23.2245,23.2718,23.2008,23.2008,36800.0
2008-07-24 10:35:00,39.25,39.45,39.25,39.33,55500.0,23.2008,23.3191,23.2008,23.2481,55500.0
2008-07-24 10:40:00,39.34,39.36,39.19,39.21,34700.0,23.254,23.2659,23.1654,23.1772,34700.0
2008-07-24 10:45:00,39.21,39.5,39.19,39.34,35200.0,23.1772,23.3486,23.1654,23.254,35200.0
2008-07-24 10:50:00,39.34,39.54,39.34,39.47,32000.0,23.254,23.3723,23.254,23.3309,32000.0
2008-07-24 10:55:00,39.47,39.7,39.42,39.6,34800.0,23.3309,23.4668,23.3013,23.4077,34800.0
2008-07-24 11:00:00,39.61,39.72,39.52,39.61,37600.0,23.4136,23.4787,23.3604,23.4136,37600.0
2008-07-24 11:05:00,39.63,39.63,39.37,39.37,71300.0,23.4255,23.4255,23.2718,23.2718,71300.0
2008-07-24 11:10:00,39.4,39.75,39.38,39.75,61500.0,23.2895,23.4964,23.2777,23.4964,61500.0
2008-07-24 11:15:00,39.75,39.78,39.62,39.75,33300.0,23.4964,23.5141,23.4196,23.4964,33300.0
2008-07-24 11:20:00,39.75,39.75,39.6,39.72,47500.0,23.4964,23.4964,23.4077,23.4787,47500.0
2008-07-24 11:25:00,39.74,39.74,39.42,39.44,43200.0,23.4905,23.4905,23.3013,23.3132,43200.0
2008-07-24 11:30:00,39.42,39.45,39.33,39.35,59500.0,23.3013,23.3191,23.2481,23.26,59500.0
2008-07-24 11:35:00,39.34,39.41,39.32,39.41,40000.0,23.254,23.2954,23.2422,23.2954,40000.0
2008-07-24 11:40:00,39.41,39.42,39.37,39.41,25300.0,23.2954,23.3013,23.2718,23.2954,25300.0
2008-07-24 11:45:00,39.41,39.5,39.38,39.45,37700.0,23.2954,23.3486,23.2777,23.3191,37700.0
2008-07-24 11:50:00,39.45,39.58,39.44,39.52,44000.0,23.3191,23.3959,23.3132,23.3604,44000.0
2008-07-24 11:55:00,39.53,39.57,39.45,39.55,51900.0,23.3664,23.39,23.3191,23.3782,51900.0
2008-07-24 12:00:00,39.56,39.57,39.29,39.29,48300.0,23.3841,23.39,23.2245,23.2245,48300.0
2008-07-24 12:05:00,39.29,39.36,39.28,39.36,20200.0,23.2245,23.2659,23.2186,23.2659,20200.0
2008-07-24 12:10:00,39.37,39.37,39.22,39.23,24400.0,23.2718,23.2718,23.1831,23.189,24400.0
2008-07-24 12:15:00,39.23,39.24,39.11,39.11,47700.0,23.189,23.1949,23.1181,23.1181,47700.0
2008-07-24 12:20:00,39.1,39.12,39.03,39.03,45000.0,23.1122,23.124,23.0708,23.0708,45000.0
2008-07-24 12:25:00,39.05,39.06,38.97,39.0,51000.0,23.0826,23.0885,23.0353,23.0531,51000.0
2008-07-24 12:30:00,38.99,39.07,38.98,39.07,35900.0,23.0472,23.0944,23.0412,23.0944,35900.0
2008-07-24 12:35:00,39.07,39.12,38.94,38.95,37900.0,23.0944,23.124,23.0176,23.0235,37900.0
2008-07-24 12:40:00,38.97,39.01,38.95,39.01,42900.0,23.0353,23.059,23.0235,23.059,42900.0
2008-07-24 12:45:00,39.01,39.01,38.95,38.99,43200.0,23.059,23.059,23.0235,23.0472,43200.0
2008-07-24 12:50:00,38.99,39.01,38.78,38.81,93100.0,23.0472,23.059,22.923,22.9408,93100.0
2008-07-24 12:55:00,38.81,38.99,38.8,38.96,52300.0,22.9408,23.0472,22.9348,23.0294,52300.0
2008-07-24 13:00:00,38.96,38.96,38.85,38.87,20200.0,23.0294,23.0294,22.9644,22.9762,20200.0
2008-07-24 13:05:00,38.87,38.89,38.76,38.78,22800.0,22.9762,22.988,22.9112,22.923,22800.0
2008-07-24 13:10:00,38.8,38.89,38.78,38.82,46700.0,22.9348,22.988,22.923,22.9467,46700.0
2008-07-24 13:15:00,38.83,38.87,38.76,38.84,27800.0,22.9526,22.9762,22.9112,22.9585,27800.0
2008-07-24 13:20:00,38.84,38.98,38.81,38.96,25400.0,22.9585,23.0412,22.9408,23.0294,25400.0
2008-07-24 13:25:00,38.98,39.0,38.85,38.97,36700.0,23.0412,23.0531,22.9644,23.0353,36700.0
2008-07-24 13:30:00,38.97,39.02,38.89,38.89,24500.0,23.0353,23.0649,22.988,22.988,24500.0
2008-07-24 13:35:00,38.89,38.97,38.85,38.94,31500.0,22.988,23.0353,22.9644,23.0176,31500.0
2008-07-24 13:40:00,38.96,39.13,38.93,39.08,49800.0,23.0294,23.1299,23.0117,23.1004,49800.0
2008-07-24 13:45:00,39.08,39.1,38.99,39.01,40600.0,23.1004,23.1122,23.0472,23.059,40600.0
2008-07-24 13:50:00,39.02,39.04,38.85,38.9,36100.0,23.0649,23.0767,22.9644,22.994,36100.0
2008-07-24 13:55:00,38.91,39.05,38.9,39.01,40700.0,22.9999,23.0826,22.994,23.059,40700.0
2008-07-24 14:00:00,39.02,39.02,38.91,39.01,43400.0,23.0649,23.0649,22.9999,23.059,43400.0
2008-07-24 14:05:00,39.01,39.01,38.83,38.85,29600.0,23.059,23.059,22.9526,22.9644,29600.0
2008-07-24 14:10:00,38.87,38.87,38.72,38.76,70700.0,22.9762,22.9762,22.8876,22.9112,70700.0
2008-07-24 14:15:00,38.77,38.77,38.64,38.71,37800.0,22.9171,22.9171,22.8403,22.8817,37800.0
2008-07-24 14:20:00,38.71,38.81,38.67,38.81,47100.0,22.8817,22.9408,22.858,22.9408,47100.0
2008-07-24 14:25:00,38.81,38.85,38.63,38.63,48700.0,22.9408,22.9644,22.8344,22.8344,48700.0
2008-07-24 14:30:00,38.65,38.65,38.59,38.6,21500.0,22.8462,22.8462,22.8107,22.8166,21500.0
2008-07-24 14:35:00,38.61,38.62,38.54,38.55,58200.0,22.8225,22.8285,22.7812,22.7871,58200.0
2008-07-24 14:40:00,38.55,38.6,38.53,38.57,69000.0,22.7871,22.8166,22.7753,22.7989,69000.0
2008-07-24 14:45:00,38.58,38.76,38.57,38.75,125400.0,22.8048,22.9112,22.7989,22.9053,125400.0
2008-07-24 14:50:00,38.76,38.76,38.61,38.64,95500.0,22.9112,22.9112,22.8225,22.8403,95500.0
2008-07-24 14:55:00,38.67,38.85,38.65,38.84,54400.0,22.858,22.9644,22.8462,22.9585,54400.0
2008-07-24 15:00:00,38.85,39.07,38.81,39.02,143500.0,22.9644,23.0944,22.9408,23.0649,143500.0
2008-07-24 15:05:00,39.03,39.04,38.79,38.79,52300.0,23.0708,23.0767,22.9289,22.9289,52300.0
2008-07-24 15:10:00,38.8,38.83,38.74,38.77,59600.0,22.9348,22.9526,22.8994,22.9171,59600.0
2008-07-24 15:15:00,38.78,38.86,38.66,38.82,67400.0,22.923,22.9703,22.8521,22.9467,67400.0
2008-07-24 15:20:00,38.83,38.91,38.8,38.82,104000.0,22.9526,22.9999,22.9348,22.9467,104000.0
2008-07-24 15:25:00,38.82,38.84,38.74,38.75,62300.0,22.9467,22.9585,22.8994,22.9053,62300.0
2008-07-24 15:30:00,38.76,38.81,38.69,38.69,115100.0,22.9112,22.9408,22.8698,22.8698,115100.0
2008-07-24 15:35:00,38.69,38.71,38.58,38.67,129500.0,22.8698,22.8817,22.8048,22.858,129500.0
2008-07-24 15:40:00,38.68,38.69,38.53,38.58,165300.0,22.8639,22.8698,22.7753,22.8048,165300.0
2008-07-24 15:45:00,38.57,38.64,38.56,38.59,107800.0,22.7989,22.8403,22.793,22.8107,107800.0
2008-07-24 15:50:00,38.58,38.6,38.53,38.56,148500.0,22.8048,22.8166,22.7753,22.793,148500.0
2008-07-24 15:55:00,38.56,38.73,38.54,38.62,145700.0,22.793,22.8935,22.7812,22.8285,145700.0
2008-07-25 09:30:00,38.7,39.0,38.53,38.66,77900.0,22.8757,23.0531,22.7753,22.8521,77900.0
2008-07-25 09:35:00,38.62,38.71,38.54,38.71,68600.0,22.8285,22.8817,22.7812,22.8817,68600.0
2008-07-25 09:40:00,38.72,38.91,38.63,38.66,65000.0,22.8876,22.9999,22.8344,22.8521,65000.0
2008-07-25 09:45:00,38.63,38.86,38.45,38.83,108000.0,22.8344,22.9703,22.728,22.9526,108000.0
2008-07-25 09:50:00,38.84,38.84,38.58,38.7,51800.0,22.9585,22.9585,22.8048,22.8757,51800.0
2008-07-25 09:55:00,38.7,39.47,38.69,39.22,91400.0,22.8757,23.3309,22.8698,23.1831,91400.0
2008-07-25 10:00:00,39.19,39.51,39.17,39.36,90100.0,23.1654,23.3545,23.1536,23.2659,90100.0
2008-07-25 10:05:00,39.37,39.37,39.1,39.1,76500.0,23.2718,23.2718,23.1122,23.1122,76500.0
2008-07-25 10:10:00,39.1,39.18,38.96,39.04,99600.0,23.1122,23.1595,23.0294,23.0767,99600.0
2008-07-25 10:15:00,39.04,39.19,38.88,39.0,98800.0,23.0767,23.1654,22.9821,23.0531,98800.0
2008-07-25 10:20:00,38.99,39.0,38.77,38.78,95400.0,23.0472,23.0531,22.9171,22.923,95400.0
2008-07-25 10:25:00,38.78,38.78,38.61,38.61,101800.0,22.923,22.923,22.8225,22.8225,101800.0
2008-07-25 10:30:00,38.6,38.75,38.55,38.75,82300.0,22.8166,22.9053,22.7871,22.9053,82300.0
2008-07-25 10:35:00,38.74,38.97,38.68,38.96,131100.0,22.8994,23.0353,22.8639,23.0294,131100.0
2008-07-25 10:40:00,38.96,39.08,38.87,38.96,39800.0,23.0294,23.1004,22.9762,23.0294,39800.0
2008-07-25 10:45:00,38.96,39.06,38.9,39.0,34700.0,23.0294,23.0885,22.994,23.0531,34700.0
2008-07-25 10:50:00,39.0,39.04,38.81,39.03,37800.0,23.0531,23.0767,22.9408,23.0708,37800.0
2008-07-25 10:55:00,39.02,39.29,39.01,39.29,35900.0,23.0649,23.2245,23.059,23.2245,35900.0
2008-07-25 11:00:00,39.3,39.32,38.97,38.97,30500.0,23.2304,23.2422,23.0353,23.0353,30500.0
2008-07-25 11:05:00,38.98,38.98,38.87,38.88,20200.0,23.0412,23.0412,22.9762,22.9821,20200.0
2008-07-25 11:10:00,38.89,39.02,38.86,38.98,26800.0,22.988,23.0649,22.9703,23.0412,26800.0
2008-07-25 11:15:00,38.99,39.06,38.86,38.89,16400.0,23.0472,23.0885,22.9703,22.988,16400.0
2008-07-25 11:20:00,38.89,38.97,38.67,38.74,22200.0,22.988,23.0353,22.858,22.8994,22200.0
2008-07-25 11:25:00,38.73,38.83,38.71,38.81,16900.0,22.8935,22.9526,22.8817,22.9408,16900.0
2008-07-25 11:30:00,38.81,39.0,38.79,38.89,17100.0,22.9408,23.0531,22.9289,22.988,17100.0
2008-07-25 11:35:00,38.88,38.89,38.72,38.74,22000.0,22.9821,22.988,22.8876,22.8994,22000.0
2008-07-25 11:40:00,38.74,38.9,38.7,38.9,17000.0,22.8994,22.994,22.8757,22.994,17000.0
2008-07-25 11:45:00,38.9,38.95,38.83,38.85,27600.0,22.994,23.0235,22.9526,22.9644,27600.0
2008-07-25 11:50:00,38.85,38.91,38.79,38.81,29300.0,22.9644,22.9999,22.9289,22.9408,29300.0
2008-07-25 11:55:00,38.79,38.82,38.74,38.77,24800.0,22.9289,22.9467,22.8994,22.9171,24800.0
2008-07-25 12:00:00,38.77,38.77,38.6,38.6,34200.0,22.9171,22.9171,22.8166,22.8166,34200.0
2008-07-25 12:05:00,38.6,38.61,38.55,38.61,27900.0,22.8166,22.8225,22.7871,22.8225,27900.0
2008-07-25 12:10:00,38.61,38.61,38.5,38.5,25900.0,22.8225,22.8225,22.7575,22.7575,25900.0
2008-07-25 12:15:00,38.51,38.51,38.36,38.38,61100.0,22.7634,22.7634,22.6748,22.6866,61100.0
2008-07-25 12:20:00,38.39,38.48,38.36,38.47,44000.0,22.6925,22.7457,22.6748,22.7398,44000.0
2008-07-25 12:25:00,38.46,38.77,38.45,38.74,58400.0,22.7339,22.9171,22.728,22.8994,58400.0
2008-07-25 12:30:00,38.72,38.73,38.48,38.51,40900.0,22.8876,22.8935,22.7457,22.7634,40900.0
2008-07-25 12:35:00,38.5,38.59,38.48,38.52,17600.0,22.7575,22.8107,22.7457,22.7693,17600.0
2008-07-25 12:40:00,38.53,38.84,38.53,38.82,17800.0,22.7753,22.9585,22.7753,22.9467,17800.0
2008-07-25 12:45:00,38.84,38.85,38.64,38.67,38500.0,22.9585,22.9644,22.8403,22.858,38500.0
2008-07-25 12:50:00,38.68,38.74,38.67,38.67,39700.0,22.8639,22.8994,22.858,22.858,39700.0
2008-07-25 12:55:00,38.67,38.77,38.67,38.72,22000.0,22.858,22.9171,22.858,22.8876,22000.0
2008-07-25 13:00:00,38.73,38.88,38.73,38.83,22700.0,22.8935,22.9821,22.8935,22.9526,22700.0
2008-07-25 13:05:00,38.85,38.85,38.74,38.76,19000.0,22.9644,22.9644,22.8994,22.9112,19000.0
2008-07-25 13:10:00,38.77,38.8,38.43,38.44,55800.0,22.9171,22.9348,22.7161,22.7221,55800.0
2008-07-25 13:15:00,38.45,38.78,38.45,38.74,39300.0,22.728,22.923,22.728,22.8994,39300.0
2008-07-25 13:20:00,38.72,38.73,38.54,38.54,36600.0,22.8876,22.8935,22.7812,22.7812,36600.0
2008-07-25 13:25:00,38.56,38.59,38.4,38.44,31700.0,22.793,22.8107,22.6984,22.7221,31700.0
2008-07-25 13:30:00,38.47,38.47,38.3,38.34,53400.0,22.7398,22.7398,22.6393,22.6629,53400.0
2008-07-25 13:35:00,38.35,38.43,38.33,38.41,37600.0,22.6689,22.7161,22.657,22.7043,37600.0
2008-07-25 13:40:00,38.41,38.42,38.21,38.24,62600.0,22.7043,22.7102,22.5861,22.6038,62600.0
2008-07-25 13:45:00,38.25,38.39,38.22,38.39,37100.0,22.6097,22.6925,22.592,22.6925,37100.0
2008-07-25 13:50:00,38.37,38.53,38.37,38.53,40300.0,22.6807,22.7753,22.6807,22.7753,40300.0
2008-07-25 13:55:00,38.53,38.54,38.32,38.33,44400.0,22.7753,22.7812,22.6511,22.657,44400.0
2008-07-25 14:00:00,38.32,38.44,38.25,38.4,71500.0,22.6511,22.7221,22.6097,22.6984,71500.0
2008-07-25 14:05:00,38.39,38.48,38.32,38.45,52900.0,22.6925,22.7457,22.6511,22.728,52900.0
2008-07-25 14:10:00,38.44,38.44,38.24,38.27,39300.0,22.7221,22.7221,22.6038,22.6216,39300.0
2008-07-25 14:15:00,38.26,38.44,38.26,38.44,47100.0,22.6157,22.7221,22.6157,22.7221,47100.0
2008-07-25 14:20:00,38.44,38.47,38.29,38.39,47300.0,22.7221,22.7398,22.6334,22.6925,47300.0
2008-07-25 14:25:00,38.38,38.5,38.38,38.5,24700.0,22.6866,22.7575,22.6866,22.7575,24700.0
2008-07-25 14:30:00,38.46,38.5,38.38,38.39,36900.0,22.7339,22.7575,22.6866,22.6925,36900.0
2008-07-25 14:35:00,38.39,38.42,38.38,38.42,23000.0,22.6925,22.7102,22.6866,22.7102,23000.0
2008-07-25 14:40:00,38.41,38.45,38.36,38.41,31500.0,22.7043,22.728,22.6748,22.7043,31500.0
2008-07-25 14:45:00,38.42,38.46,38.41,38.41,22000.0,22.7102,22.7339,22.7043,22.7043,22000.0
2008-07-25 14:50:00,38.42,38.46,38.35,38.44,24500.0,22.7102,22.7339,22.6689,22.7221,24500.0
2008-07-25 14:55:00,38.45,38.45,38.32,38.34,14700.0,22.728,22.728,22.6511,22.6629,14700.0
2008-07-25 15:00:00,38.34,38.35,38.17,38.25,64100.0,22.6629,22.6689,22.5625,22.6097,64100.0
2008-07-25 15:05:00,38.25,38.3,38.23,38.29,26300.0,22.6097,22.6393,22.5979,22.6334,26300.0
2008-07-25 15:10:00,38.3,38.31,38.12,38.13,52400.0,22.6393,22.6452,22.5329,22.5388,52400.0
2008-07-25 15:15:00,38.13,38.19,38.11,38.14,63500.0,22.5388,22.5743,22.527,22.5447,63500.0
2008-07-25 15:20:00,38.13,38.16,38.05,38.06,92500.0,22.5388,22.5565,22.4915,22.4974,92500.0
2008-07-25 15:25:00,38.06,38.09,37.99,38.0,135100.0,22.4974,22.5152,22.4561,22.462,135100.0
2008-07-25 15:30:00,38.0,38.05,37.9,37.96,187400.0,22.462,22.4915,22.4029,22.4383,187400.0
2008-07-25 15:35:00,37.96,38.01,37.95,38.0,82500.0,22.4383,22.4679,22.4324,22.462,82500.0
2008-07-25 15:40:00,37.99,38.02,37.96,37.97,212600.0,22.4561,22.4738,22.4383,22.4442,212600.0
2008-07-25 15:45:00,37.97,38.05,37.96,38.05,223000.0,22.4442,22.4915,22.4383,22.4915,223000.0
2008-07-25 15:50:00,38.04,38.3,38.01,38.25,293000.0,22.4856,22.6393,22.4679,22.6097,293000.0
2008-07-25 15:55:00,38.25,38.36,38.25,38.28,302200.0,22.6097,22.6748,22.6097,22.6275,302200.0
2008-07-28 09:30:00,39.48,39.48,38.76,39.07,148600.0,23.3368,23.3368,22.9112,23.0944,148600.0
2008-07-28 09:35:00,39.08,39.41,38.96,39.4,132200.0,23.1004,23.2954,23.0294,23.2895,132200.0
2008-07-28 09:40:00,39.4,39.42,39.14,39.15,179100.0,23.2895,23.3013,23.1358,23.1417,179100.0
2008-07-28 09:45:00,39.15,39.39,39.12,39.17,124600.0,23.1417,23.2836,23.124,23.1536,124600.0
2008-07-28 09:50:00,39.17,39.43,39.08,39.24,156700.0,23.1536,23.3072,23.1004,23.1949,156700.0
2008-07-28 09:55:00,39.23,39.34,39.01,39.09,97500.0,23.189,23.254,23.059,23.1063,97500.0
2008-07-28 10:00:00,39.1,39.25,38.92,39.22,127800.0,23.1122,23.2008,23.0058,23.1831,127800.0
2008-07-28 10:05:00,39.22,39.5,39.17,39.48,100200.0,23.1831,23.3486,23.1536,23.3368,100200.0
2008-07-28 10:10:00,39.49,39.52,39.08,39.18,128900.0,23.3427,23.3604,23.1004,23.1595,128900.0
2008-07-28 10:15:00,39.17,39.33,39.14,39.26,115800.0,23.1536,23.2481,23.1358,23.2068,115800.0
2008-07-28 10:20:00,39.26,39.29,38.93,39.0,96200.0,23.2068,23.2245,23.0117,23.0531,96200.0
2008-07-28 10:25:00,39.01,39.06,38.95,39.06,93000.0,23.059,23.0885,23.0235,23.0885,93000.0
2008-07-28 10:30:00,39.06,39.1,38.91,38.98,104900.0,23.0885,23.1122,22.9999,23.0412,104900.0
2008-07-28 10:35:00,39.0,39.21,38.99,39.18,68800.0,23.0531,23.1772,23.0472,23.1595,68800.0
2008-07-28 10:40:00,39.19,39.24,39.03,39.09,54700.0,23.1654,23.1949,23.0708,23.1063,54700.0
2008-07-28 10:45:00,39.09,39.13,39.05,39.1,80700.0,23.1063,23.1299,23.0826,23.1122,80700.0
2008-07-28 10:50:00,39.11,39.16,39.04,39.12,63100.0,23.1181,23.1476,23.0767,23.124,63100.0
2008-07-28 10:55:00,39.13,39.16,39.01,39.16,45400.0,23.1299,23.1476,23.059,23.1476,45400.0
2008-07-28 11:00:00,39.14,39.15,39.01,39.01,94900.0,23.1358,23.1417,23.059,23.059,94900.0
2008-07-28 11:05:00,39.02,39.05,38.98,39.0,66400.0,23.0649,23.0826,23.0412,23.0531,66400.0
2008-07-28 11:10:00,39.0,39.04,38.98,39.02,69000.0,23.0531,23.0767,23.0412,23.0649,69000.0
2008-07-28 11:15:00,39.02,39.02,38.82,38.9,89200.0,23.0649,23.0649,22.9467,22.994,89200.0
2008-07-28 11:20:00,38.91,38.93,38.81,38.81,64200.0,22.9999,23.0117,22.9408,22.9408,64200.0
2008-07-28 11:25:00,38.81,38.86,38.29,38.67,151500.0,22.9408,22.9703,22.6334,22.858,151500.0
2008-07-28 11:30:00,38.66,38.73,38.5,38.55,73300.0,22.8521,22.8935,22.7575,22.7871,73300.0
2008-07-28 11:35:00,38.54,38.6,38.52,38.58,35400.0,22.7812,22.8166,22.7693,22.8048,35400.0
2008-07-28 11:40:00,38.6,38.63,38.5,38.53,79600.0,22.8166,22.8344,22.7575,22.7753,79600.0
2008-07-28 11:45:00,38.53,38.69,38.53,38.66,53600.0,22.7753,22.8698,22.7753,22.8521,53600.0
2008-07-28 11:50:00,38.67,38.79,38.66,38.78,27100.0,22.858,22.9289,22.8521,22.923,27100.0
2008-07-28 11:55:00,38.78,38.81,38.74,38.79,40100.0,22.923,22.9408,22.8994,22.9289,40100.0
2008-07-28 12:00:00,38.79,38.87,38.74,38.86,41300.0,22.9289,22.9762,22.8994,22.9703,41300.0
2008-07-28 12:05:00,38.87,38.96,38.84,38.89,47500.0,22.9762,23.0294,22.9585,22.988,47500.0
2008-07-28 12:10:00,38.89,38.9,38.74,38.74,44800.0,22.988,22.994,22.8994,22.8994,44800.0
2008-07-28 12:15:00,38.74,38.81,38.64,38.81,39900.0,22.8994,22.9408,22.8403,22.9408,39900.0
2008-07-28 12:20:00,38.81,38.98,38.81,38.88,40800.0,22.9408,23.0412,22.9408,22.9821,40800.0
2008-07-28 12:25:00,38.89,38.89,38.81,38.86,22100.0,22.988,22.988,22.9408,22.9703,22100.0
2008-07-28 12:30:00,38.86,38.96,38.85,38.9,29300.0,22.9703,23.0294,22.9644,22.994,29300.0
2008-07-28 12:35:00,38.89,38.89,38.82,38.85,23400.0,22.988,22.988,22.9467,22.9644,23400.0
2008-07-28 12:40:00,38.84,38.85,38.55,38.57,42000.0,22.9585,22.9644,22.7871,22.7989,42000.0
2008-07-28 12:45:00,38.57,38.71,38.56,38.68,30700.0,22.7989,22.8817,22.793,22.8639,30700.0
2008-07-28 12:50:00,38.69,38.78,38.65,38.65,51100.0,22.8698,22.923,22.8462,22.8462,51100.0
2008-07-28 12:55:00,38.65,38.66,38.42,38.45,120700.0,22.8462,22.8521,22.7102,22.728,120700.0
2008-07-28 13:00:00,38.46,38.54,38.4,38.53,55300.0,22.7339,22.7812,22.6984,22.7753,55300.0
2008-07-28 13:05:00,38.53,38.7,38.5,38.7,44200.0,22.7753,22.8757,22.7575,22.8757,44200.0
2008-07-28 13:10:00,38.69,38.71,38.56,38.62,46100.0,22.8698,22.8817,22.793,22.8285,46100.0
2008-07-28 13:15:00,38.62,38.68,38.57,38.59,27500.0,22.8285,22.8639,22.7989,22.8107,27500.0
2008-07-28 13:20:00,38.61,38.66,38.57,38.65,37300.0,22.8225,22.8521,22.7989,22.8462,37300.0
2008-07-28 13:25:00,38.65,38.76,38.61,38.74,37800.0,22.8462,22.9112,22.8225,22.8994,37800.0
2008-07-28 13:30:00,38.73,38.76,38.64,38.64,24600.0,22.8935,22.9112,22.8403,22.8403,24600.0
2008-07-28 13:35:00,38.64,38.64,38.53,38.57,31600.0,22.8403,22.8403,22.7753,22.7989,31600.0
2008-07-28 13:40:00,38.56,38.69,38.55,38.66,32100.0,22.793,22.8698,22.7871,22.8521,32100.0
2008-07-28 13:45:00,38.67,38.68,38.56,38.59,25200.0,22.858,22.8639,22.793,22.8107,25200.0
2008-07-28 13:50:00,38.59,38.76,38.56,38.76,21900.0,22.8107,22.9112,22.793,22.9112,21900.0
2008-07-28 13:55:00,38.76,38.82,38.68,38.68,45000.0,22.9112,22.9467,22.8639,22.8639,45000.0
2008-07-28 14:00:00,38.69,38.76,38.59,38.7,38400.0,22.8698,22.9112,22.8107,22.8757,38400.0
2008-07-28 14:05:00,38.72,38.73,38.57,38.62,30500.0,22.8876,22.8935,22.7989,22.8285,30500.0
2008-07-28 14:10:00,38.61,38.67,38.57,38.58,28800.0,22.8225,22.858,22.7989,22.8048,28800.0
2008-07-28 14:15:00,38.58,38.65,38.42,38.49,60500.0,22.8048,22.8462,22.7102,22.7516,60500.0
2008-07-28 14:20:00,38.49,38.62,38.47,38.59,46500.0,22.7516,22.8285,22.7398,22.8107,46500.0
2008-07-28 14:25:00,38.58,38.59,38.47,38.51,45400.0,22.8048,22.8107,22.7398,22.7634,45400.0
2008-07-28 14:30:00,38.52,38.73,38.52,38.66,40600.0,22.7693,22.8935,22.7693,22.8521,40600.0
2008-07-28 14:35:00,38.63,38.83,38.62,38.74,44100.0,22.8344,22.9526,22.8285,22.8994,44100.0
2008-07-28 14:40:00,38.74,38.81,38.6,38.62,39300.0,22.8994,22.9408,22.8166,22.8285,39300.0
2008-07-28 14:45:00,38.6,38.63,38.51,38.62,55300.0,22.8166,22.8344,22.7634,22.8285,55300.0
2008-07-28 14:50:00,38.62,38.7,38.58,38.7,28500.0,22.8285,22.8757,22.8048,22.8757,28500.0
2008-07-28 14:55:00,38.69,38.73,38.56,38.63,61500.0,22.8698,22.8935,22.793,22.8344,61500.0
2008-07-28 15:00:00,38.63,38.82,38.63,38.77,50500.0,22.8344,22.9467,22.8344,22.9171,50500.0
2008-07-28 15:05:00,38.77,38.78,38.69,38.71,49600.0,22.9171,22.923,22.8698,22.8817,49600.0
2008-07-28 15:10:00,38.7,38.8,38.67,38.8,37400.0,22.8757,22.9348,22.858,22.9348,37400.0
2008-07-28 15:15:00,38.8,38.83,38.71,38.78,65900.0,22.9348,22.9526,22.8817,22.923,65900.0
2008-07-28 15:20:00,38.78,38.97,38.77,38.89,154900.0,22.923,23.0353,22.9171,22.988,154900.0
2008-07-28 15:25:00,38.89,38.99,38.87,38.97,74400.0,22.988,23.0472,22.9762,23.0353,74400.0
2008-07-28 15:30:00,38.96,38.97,38.89,38.96,120000.0,23.0294,23.0353,22.988,23.0294,120000.0
2008-07-28 15:35:00,38.96,38.96,38.86,38.88,117700.0,23.0294,23.0294,22.9703,22.9821,117700.0
2008-07-28 15:40:00,38.88,38.95,38.84,38.91,125500.0,22.9821,23.0235,22.9585,22.9999,125500.0
2008-07-28 15:45:00,38.9,38.93,38.87,38.88,83800.0,22.994,23.0117,22.9762,22.9821,83800.0
2008-07-28 15:50:00,38.89,38.92,38.79,38.87,178400.0,22.988,23.0058,22.9289,22.9762,178400.0
2008-07-28 15:55:00,38.87,38.98,38.77,38.81,237300.0,22.9762,23.0412,22.9171,22.9408,237300.0
2008-07-29 09:30:00,38.76,39.22,38.62,39.22,83500.0,22.9112,23.1831,22.8285,23.1831,83500.0
2008-07-29 09:35:00,39.19,39.34,38.95,39.07,100200.0,23.1654,23.254,23.0235,23.0944,100200.0
2008-07-29 09:40:00,39.05,39.37,38.96,39.24,69900.0,23.0826,23.2718,23.0294,23.1949,69900.0
2008-07-29 09:45:00,39.23,39.46,39.19,39.29,51500.0,23.189,23.325,23.1654,23.2245,51500.0
2008-07-29 09:50:00,39.32,39.49,39.27,39.44,81700.0,23.2422,23.3427,23.2127,23.3132,81700.0
2008-07-29 09:55:00,39.44,39.7,39.43,39.6,116800.0,23.3132,23.4668,23.3072,23.4077,116800.0
2008-07-29 10:00:00,39.6,39.82,39.59,39.82,109100.0,23.4077,23.5378,23.4018,23.5378,109100.0
2008-07-29 10:05:00,39.83,39.99,39.8,39.97,119600.0,23.5437,23.6383,23.526,23.6264,119600.0
2008-07-29 10:10:00,39.96,39.98,39.71,39.74,90600.0,23.6205,23.6324,23.4728,23.4905,90600.0
2008-07-29 10:15:00,39.73,39.82,39.7,39.73,104000.0,23.4846,23.5378,23.4668,23.4846,104000.0
2008-07-29 10:20:00,39.74,39.74,39.52,39.69,113600.0,23.4905,23.4905,23.3604,23.4609,113600.0
2008-07-29 10:25:00,39.67,39.7,39.55,39.55,70400.0,23.4491,23.4668,23.3782,23.3782,70400.0
2008-07-29 10:30:00,39.56,39.68,39.54,39.58,140100.0,23.3841,23.455,23.3723,23.3959,140100.0
2008-07-29 10:35:00,39.58,39.76,39.56,39.7,78400.0,23.3959,23.5023,23.3841,23.4668,78400.0
2008-07-29 10:40:00,39.68,39.8,39.68,39.75,130000.0,23.455,23.526,23.455,23.4964,130000.0
2008-07-29 10:45:00,39.74,39.86,39.74,39.79,89800.0,23.4905,23.5614,23.4905,23.52,89800.0
2008-07-29 10:50:00,39.78,39.79,39.54,39.68,139900.0,23.5141,23.52,23.3723,23.455,139900.0
2008-07-29 10:55:00,39.67,39.75,39.62,39.7,121900.0,23.4491,23.4964,23.4196,23.4668,121900.0
2008-07-29 11:00:00,39.7,39.86,39.7,39.83,115700.0,23.4668,23.5614,23.4668,23.5437,115700.0
2008-07-29 11:05:00,39.83,39.85,39.63,39.64,53800.0,23.5437,23.5555,23.4255,23.4314,53800.0
2008-07-29 11:10:00,39.64,39.7,39.6,39.66,42000.0,23.4314,23.4668,23.4077,23.4432,42000.0
2008-07-29 11:15:00,39.66,39.89,39.66,39.87,123800.0,23.4432,23.5792,23.4432,23.5673,123800.0
2008-07-29 11:20:00,39.89,39.98,39.85,39.86,93700.0,23.5792,23.6324,23.5555,23.5614,93700.0
2008-07-29 11:25:00,39.86,39.92,39.79,39.85,48200.0,23.5614,23.5969,23.52,23.5555,48200.0
2008-07-29 11:30:00,39.84,39.87,39.74,39.81,44700.0,23.5496,23.5673,23.4905,23.5319,44700.0
2008-07-29 11:35:00,39.81,39.83,39.71,39.79,31700.0,23.5319,23.5437,23.4728,23.52,31700.0
2008-07-29 11:40:00,39.8,39.92,39.78,39.91,57300.0,23.526,23.5969,23.5141,23.591,57300.0
2008-07-29 11:45:00,39.91,40.0,39.91,40.0,60400.0,23.591,23.6442,23.591,23.6442,60400.0
2008-07-29 11:50:00,39.99,39.99,39.8,39.86,60100.0,23.6383,23.6383,23.526,23.5614,60100.0
2008-07-29 11:55:00,39.85,39.95,39.82,39.94,43600.0,23.5555,23.6146,23.5378,23.6087,43600.0
2008-07-29 12:00:00,39.95,40.15,39.9,40.14,237100.0,23.6146,23.7328,23.5851,23.7269,237100.0
2008-07-29 12:05:00,40.14,40.17,40.04,40.06,160500.0,23.7269,23.7447,23.6678,23.6796,160500.0
2008-07-29 12:10:00,40.06,40.09,39.9,40.05,169400.0,23.6796,23.6974,23.5851,23.6737,169400.0
2008-07-29 12:15:00,40.08,40.2,40.06,40.06,66000.0,23.6915,23.7624,23.6796,23.6796,66000.0
2008-07-29 12:20:00,40.06,40.1,40.01,40.1,56500.0,23.6796,23.7033,23.6501,23.7033,56500.0
2008-07-29 12:25:00,40.1,40.14,40.07,40.13,42000.0,23.7033,23.7269,23.6856,23.721,42000.0
2008-07-29 12:30:00,40.12,40.24,40.11,40.21,71000.0,23.7151,23.786,23.7092,23.7683,71000.0
2008-07-29 12:35:00,40.2,40.25,39.97,39.97,76300.0,23.7624,23.792,23.6264,23.6264,76300.0
2008-07-29 12:40:00,39.98,39.98,39.83,39.84,47600.0,23.6324,23.6324,23.5437,23.5496,47600.0
2008-07-29 12:45:00,39.84,39.97,39.82,39.97,51400.0,23.5496,23.6264,23.5378,23.6264,51400.0
2008-07-29 12:50:00,39.97,40.1,39.92,40.01,61500.0,23.6264,23.7033,23.5969,23.6501,61500.0
2008-07-29 12:55:00,39.99,40.04,39.92,40.02,55600.0,23.6383,23.6678,23.5969,23.656,55600.0
2008-07-29 13:00:00,40.01,40.01,39.93,39.95,49700.0,23.6501,23.6501,23.6028,23.6146,49700.0
2008-07-29 13:05:00,39.95,39.95,39.74,39.78,68800.0,23.6146,23.6146,23.4905,23.5141,68800.0
2008-07-29 13:10:00,39.78,39.92,39.77,39.84,75700.0,23.5141,23.5969,23.5082,23.5496,75700.0
2008-07-29 13:15:00,39.85,39.92,39.84,39.92,38600.0,23.5555,23.5969,23.5496,23.5969,38600.0
2008-07-29 13:20:00,39.91,39.94,39.86,39.94,39500.0,23.591,23.6087,23.5614,23.6087,39500.0
2008-07-29 13:25:00,39.93,40.15,39.91,40.14,86600.0,23.6028,23.7328,23.591,23.7269,86600.0
2008-07-29 13:30:00,40.14,40.25,40.09,40.22,71400.0,23.7269,23.792,23.6974,23.7742,71400.0
2008-07-29 13:35:00,40.23,40.28,40.12,40.15,61100.0,23.7801,23.8097,23.7151,23.7328,61100.0
2008-07-29 13:40:00,40.14,40.25,40.14,40.25,50100.0,23.7269,23.792,23.7269,23.792,50100.0
2008-07-29 13:45:00,40.25,40.26,40.15,40.23,44600.0,23.792,23.7979,23.7328,23.7801,44600.0
2008-07-29 13:50:00,40.23,40.35,40.23,40.34,47300.0,23.7801,23.8511,23.7801,23.8452,47300.0
2008-07-29 13:55:00,40.34,40.38,40.31,40.33,31400.0,23.8452,23.8688,23.8274,23.8392,31400.0
2008-07-29 14:00:00,40.31,40.34,40.17,40.2,67500.0,23.8274,23.8452,23.7447,23.7624,67500.0
2008-07-29 14:05:00,40.2,40.22,40.07,40.08,87200.0,23.7624,23.7742,23.6856,23.6915,87200.0
2008-07-29 14:10:00,40.08,40.13,40.03,40.03,104100.0,23.6915,23.721,23.6619,23.6619,104100.0
2008-07-29 14:15:00,40.03,40.2,40.03,40.2,76600.0,23.6619,23.7624,23.6619,23.7624,76600.0
2008-07-29 14:20:00,40.18,40.32,40.18,40.23,65200.0,23.7506,23.8333,23.7506,23.7801,65200.0
2008-07-29 14:25:00,40.22,40.28,40.16,40.23,45500.0,23.7742,23.8097,23.7388,23.7801,45500.0
2008-07-29 14:30:00,40.23,40.27,40.12,40.13,44500.0,23.7801,23.8038,23.7151,23.721,44500.0
2008-07-29 14:35:00,40.13,40.13,40.04,40.06,85900.0,23.721,23.721,23.6678,23.6796,85900.0
2008-07-29 14:40:00,40.05,40.11,39.99,40.0,91000.0,23.6737,23.7092,23.6383,23.6442,91000.0
2008-07-29 14:45:00,40.0,40.13,40.0,40.09,78200.0,23.6442,23.721,23.6442,23.6974,78200.0
2008-07-29 14:50:00,40.08,40.24,40.05,40.22,104900.0,23.6915,23.786,23.6737,23.7742,104900.0
2008-07-29 14:55:00,40.22,40.22,40.13,40.15,61000.0,23.7742,23.7742,23.721,23.7328,61000.0
2008-07-29 15:00:00,40.15,40.24,40.13,40.2,59800.0,23.7328,23.786,23.721,23.7624,59800.0
2008-07-29 15:05:00,40.18,40.25,40.18,40.23,39100.0,23.7506,23.792,23.7506,23.7801,39100.0
2008-07-29 15:10:00,40.23,40.33,40.19,40.32,51900.0,23.7801,23.8392,23.7565,23.8333,51900.0
2008-07-29 15:15:00,40.32,40.42,40.29,40.39,84800.0,23.8333,23.8924,23.8156,23.8747,84800.0
2008-07-29 15:20:00,40.4,40.56,40.4,40.48,100600.0,23.8806,23.9752,23.8806,23.9279,100600.0
2008-07-29 15:25:00,40.48,40.53,40.44,40.46,66500.0,23.9279,23.9575,23.9043,23.9161,66500.0
2008-07-29 15:30:00,40.47,40.48,40.32,40.39,102000.0,23.922,23.9279,23.8333,23.8747,102000.0
2008-07-29 15:35:00,40.39,40.58,40.38,40.57,90100.0,23.8747,23.987,23.8688,23.9811,90100.0
2008-07-29 15:40:00,40.56,40.57,40.41,40.41,183600.0,23.9752,23.9811,23.8865,23.8865,183600.0
2008-07-29 15:45:00,40.42,40.44,40.34,40.34,168000.0,23.8924,23.9043,23.8452,23.8452,168000.0
2008-07-29 15:50:00,40.35,40.41,40.34,40.37,206000.0,23.8511,23.8865,23.8452,23.8629,206000.0
2008-07-29 15:55:00,40.37,40.45,40.35,40.45,247100.0,23.8629,23.9102,23.8511,23.9102,247100.0
2008-07-30 09:30:00,40.41,41.39,40.41,41.39,111300.0,23.8865,24.4658,23.8865,24.4658,111300.0
2008-07-30 09:35:00,41.39,41.97,40.97,41.02,158900.0,24.4658,24.8087,24.2175,24.2471,158900.0
2008-07-30 09:40:00,40.99,41.07,40.67,41.03,137600.0,24.2294,24.2767,24.0402,24.253,137600.0
2008-07-30 09:45:00,41.03,41.06,40.72,40.73,116500.0,24.253,24.2707,24.0698,24.0757,116500.0
2008-07-30 09:50:00,40.74,40.76,40.6,40.67,115100.0,24.0816,24.0934,23.9988,24.0402,115100.0
2008-07-30 09:55:00,40.66,40.73,40.54,40.59,108600.0,24.0343,24.0757,23.9634,23.9929,108600.0
2008-07-30 10:00:00,40.6,40.78,40.57,40.65,95500.0,23.9988,24.1052,23.9811,24.0284,95500.0
2008-07-30 10:05:00,40.64,40.72,40.62,40.7,88300.0,24.0225,24.0698,24.0107,24.0579,88300.0
2008-07-30 10:10:00,40.69,40.87,40.67,40.83,65100.0,24.052,24.1584,24.0402,24.1348,65100.0
2008-07-30 10:15:00,40.83,40.94,40.78,40.88,67200.0,24.1348,24.1998,24.1052,24.1643,67200.0
2008-07-30 10:20:00,40.89,40.96,40.83,40.95,39300.0,24.1703,24.2116,24.1348,24.2057,39300.0
2008-07-30 10:25:00,40.94,41.0,40.86,40.88,58000.0,24.1998,24.2353,24.1525,24.1643,58000.0
2008-07-30 10:30:00,40.9,41.01,40.84,40.84,36700.0,24.1762,24.2412,24.1407,24.1407,36700.0
2008-07-30 10:35:00,40.85,41.01,40.51,40.6,109700.0,24.1466,24.2412,23.9456,23.9988,109700.0
2008-07-30 10:40:00,40.6,40.62,40.35,40.43,115900.0,23.9988,24.0107,23.8511,23.8983,115900.0
2008-07-30 10:45:00,40.44,40.85,40.44,40.53,113100.0,23.9043,24.1466,23.9043,23.9575,113100.0
2008-07-30 10:50:00,40.53,40.53,39.95,40.12,143500.0,23.9575,23.9575,23.6146,23.7151,143500.0
2008-07-30 10:55:00,40.11,40.21,40.03,40.09,68900.0,23.7092,23.7683,23.6619,23.6974,68900.0
2008-07-30 11:00:00,40.07,40.32,40.0,40.32,67400.0,23.6856,23.8333,23.6442,23.8333,67400.0
2008-07-30 11:05:00,40.3,40.37,40.23,40.32,49900.0,23.8215,23.8629,23.7801,23.8333,49900.0
2008-07-30 11:10:00,40.31,40.32,40.2,40.2,21400.0,23.8274,23.8333,23.7624,23.7624,21400.0
2008-07-30 11:15:00,40.2,40.24,40.02,40.03,26100.0,23.7624,23.786,23.656,23.6619,26100.0
2008-07-30 11:20:00,40.06,40.07,39.88,39.9,48600.0,23.6796,23.6856,23.5732,23.5851,48600.0
2008-07-30 11:25:00,39.9,40.28,39.89,40.18,58100.0,23.5851,23.8097,23.5792,23.7506,58100.0
2008-07-30 11:30:00,40.19,40.19,40.02,40.05,23900.0,23.7565,23.7565,23.656,23.6737,23900.0
2008-07-30 11:35:00,40.05,40.09,39.89,39.95,24400.0,23.6737,23.6974,23.5792,23.6146,24400.0
2008-07-30 11:40:00,39.95,40.02,39.87,39.91,32900.0,23.6146,23.656,23.5673,23.591,32900.0
2008-07-30 11:45:00,39.91,40.06,39.91,40.04,30200.0,23.591,23.6796,23.591,23.6678,30200.0
2008-07-30 11:50:00,40.06,40.18,40.02,40.17,27400.0,23.6796,23.7506,23.656,23.7447,27400.0
2008-07-30 11:55:00,40.17,40.19,40.01,40.04,29400.0,23.7447,23.7565,23.6501,23.6678,29400.0
2008-07-30 12:00:00,40.03,40.11,39.99,39.99,18500.0,23.6619,23.7092,23.6383,23.6383,18500.0
2008-07-30 12:05:00,40.01,40.12,40.0,40.05,51500.0,23.6501,23.7151,23.6442,23.6737,51500.0
2008-07-30 12:10:00,40.04,40.11,40.0,40.1,33500.0,23.6678,23.7092,23.6442,23.7033,33500.0
2008-07-30 12:15:00,40.11,40.14,40.1,40.13,34300.0,23.7092,23.7269,23.7033,23.721,34300.0
2008-07-30 12:20:00,40.13,40.26,40.13,40.24,50600.0,23.721,23.7979,23.721,23.786,50600.0
2008-07-30 12:25:00,40.26,40.26,40.19,40.23,31400.0,23.7979,23.7979,23.7565,23.7801,31400.0
2008-07-30 12:30:00,40.22,40.22,40.17,40.18,23300.0,23.7742,23.7742,23.7447,23.7506,23300.0
2008-07-30 12:35:00,40.18,40.19,40.08,40.08,42200.0,23.7506,23.7565,23.6915,23.6915,42200.0
2008-07-30 12:40:00,40.09,40.09,39.94,39.99,30300.0,23.6974,23.6974,23.6087,23.6383,30300.0
2008-07-30 12:45:00,40.0,40.0,39.82,39.83,41400.0,23.6442,23.6442,23.5378,23.5437,41400.0
2008-07-30 12:50:00,39.84,40.0,39.83,39.99,37600.0,23.5496,23.6442,23.5437,23.6383,37600.0
2008-07-30 12:55:00,39.99,40.05,39.99,40.04,28700.0,23.6383,23.6737,23.6383,23.6678,28700.0
2008-07-30 13:00:00,40.03,40.04,39.91,39.91,22700.0,23.6619,23.6678,23.591,23.591,22700.0
2008-07-30 13:05:00,39.91,39.92,39.81,39.88,34900.0,23.591,23.5969,23.5319,23.5732,34900.0
2008-07-30 13:10:00,39.87,40.08,39.79,40.08,61400.0,23.5673,23.6915,23.52,23.6915,61400.0
2008-07-30 13:15:00,40.08,40.18,40.07,40.07,46900.0,23.6915,23.7506,23.6856,23.6856,46900.0
2008-07-30 13:20:00,40.06,40.12,39.98,40.1,35800.0,23.6796,23.7151,23.6324,23.7033,35800.0
2008-07-30 13:25:00,40.12,40.18,40.1,40.14,37500.0,23.7151,23.7506,23.7033,23.7269,37500.0
2008-07-30 13:30:00,40.14,40.19,40.1,40.18,25100.0,23.7269,23.7565,23.7033,23.7506,25100.0
2008-07-30 13:35:00,40.17,40.25,40.11,40.11,57600.0,23.7447,23.792,23.7092,23.7092,57600.0
2008-07-30 13:40:00,40.12,40.12,40.07,40.1,28900.0,23.7151,23.7151,23.6856,23.7033,28900.0
2008-07-30 13:45:00,40.1,40.1,40.0,40.02,28100.0,23.7033,23.7033,23.6442,23.656,28100.0
2008-07-30 13:50:00,40.02,40.03,39.81,39.81,33300.0,23.656,23.6619,23.5319,23.5319,33300.0
2008-07-30 13:55:00,39.82,39.9,39.77,39.9,49000.0,23.5378,23.5851,23.5082,23.5851,49000.0
2008-07-30 14:00:00,39.9,39.98,39.89,39.97,44200.0,23.5851,23.6324,23.5792,23.6264,44200.0
2008-07-30 14:05:00,39.97,39.98,39.87,39.9,54300.0,23.6264,23.6324,23.5673,23.5851,54300.0
2008-07-30 14:10:00,39.91,39.97,39.8,39.8,47000.0,23.591,23.6264,23.526,23.526,47000.0
2008-07-30 14:15:00,39.8,39.84,39.73,39.75,52300.0,23.526,23.5496,23.4846,23.4964,52300.0
2008-07-30 14:20:00,39.74,39.77,39.7,39.73,54600.0,23.4905,23.5082,23.4668,23.4846,54600.0
2008-07-30 14:25:00,39.72,40.15,39.72,40.0,118500.0,23.4787,23.7328,23.4787,23.6442,118500.0
2008-07-30 14:30:00,39.99,40.14,39.97,40.13,49600.0,23.6383,23.7269,23.6264,23.721,49600.0
2008-07-30 14:35:00,40.12,40.26,40.1,40.11,65200.0,23.7151,23.7979,23.7033,23.7092,65200.0
2008-07-30 14:40:00,40.09,40.1,40.02,40.02,38200.0,23.6974,23.7033,23.656,23.656,38200.0
2008-07-30 14:45:00,40.03,40.07,39.93,39.93,66900.0,23.6619,23.6856,23.6028,23.6028,66900.0
2008-07-30 14:50:00,39.93,40.04,39.91,40.0,42400.0,23.6028,23.6678,23.591,23.6442,42400.0
2008-07-30 14:55:00,40.01,40.05,39.96,40.05,53500.0,23.6501,23.6737,23.6205,23.6737,53500.0
2008-07-30 15:00:00,40.06,40.09,39.93,39.93,52400.0,23.6796,23.6974,23.6028,23.6028,52400.0
2008-07-30 15:05:00,39.94,39.97,39.79,39.83,65000.0,23.6087,23.6264,23.52,23.5437,65000.0
2008-07-30 15:10:00,39.83,39.85,39.75,39.83,73100.0,23.5437,23.5555,23.4964,23.5437,73100.0
2008-07-30 15:15:00,39.84,39.86,39.66,39.72,120700.0,23.5496,23.5614,23.4432,23.4787,120700.0
2008-07-30 15:20:00,39.72,39.92,39.72,39.91,110600.0,23.4787,23.5969,23.4787,23.591,110600.0
2008-07-30 15:25:00,39.91,40.07,39.9,40.06,61300.0,23.591,23.6856,23.5851,23.6796,61300.0
2008-07-30 15:30:00,40.08,40.24,40.08,40.16,94000.0,23.6915,23.786,23.6915,23.7388,94000.0
2008-07-30 15:35:00,40.16,40.32,40.11,40.3,87200.0,23.7388,23.8333,23.7092,23.8215,87200.0
2008-07-30 15:40:00,40.3,40.31,40.17,40.21,124000.0,23.8215,23.8274,23.7447,23.7683,124000.0
2008-07-30 15:45:00,40.21,40.27,40.15,40.16,123800.0,23.7683,23.8038,23.7328,23.7388,123800.0
2008-07-30 15:50:00,40.16,40.3,40.15,40.25,297200.0,23.7388,23.8215,23.7328,23.792,297200.0
2008-07-30 15:55:00,40.25,40.4,40.25,40.35,188400.0,23.792,23.8806,23.792,23.8511,188400.0
2008-07-31 09:30:00,39.91,40.0,39.87,39.87,86500.0,23.591,23.6442,23.5673,23.5673,86500.0
2008-07-31 09:35:00,39.9,39.98,39.76,39.9,111600.0,23.5851,23.6324,23.5023,23.5851,111600.0
2008-07-31 09:40:00,39.92,40.08,39.9,40.03,99500.0,23.5969,23.6915,23.5851,23.6619,99500.0
2008-07-31 09:45:00,40.03,40.24,39.84,40.24,78800.0,23.6619,23.786,23.5496,23.786,78800.0
2008-07-31 09:50:00,40.24,40.65,40.24,40.49,64600.0,23.786,24.0284,23.786,23.9338,64600.0
2008-07-31 09:55:00,40.5,40.5,39.88,40.14,109000.0,23.9397,23.9397,23.5732,23.7269,109000.0
2008-07-31 10:00:00,40.14,40.42,40.14,40.19,46500.0,23.7269,23.8924,23.7269,23.7565,46500.0
2008-07-31 10:05:00,40.2,40.53,40.19,40.26,89000.0,23.7624,23.9575,23.7565,23.7979,89000.0
2008-07-31 10:10:00,40.27,40.5,40.2,40.43,62000.0,23.8038,23.9397,23.7624,23.8983,62000.0
2008-07-31 10:15:00,40.43,40.64,40.4,40.46,41400.0,23.8983,24.0225,23.8806,23.9161,41400.0
2008-07-31 10:20:00,40.45,40.7,40.41,40.67,78900.0,23.9102,24.0579,23.8865,24.0402,78900.0
2008-07-31 10:25:00,40.68,40.82,40.63,40.71,100600.0,24.0461,24.1289,24.0166,24.0639,100600.0
2008-07-31 10:30:00,40.74,40.8,40.67,40.77,62000.0,24.0816,24.1171,24.0402,24.0993,62000.0
2008-07-31 10:35:00,40.77,40.84,40.67,40.84,121900.0,24.0993,24.1407,24.0402,24.1407,121900.0
2008-07-31 10:40:00,40.85,40.94,40.74,40.9,46900.0,24.1466,24.1998,24.0816,24.1762,46900.0
2008-07-31 10:45:00,40.93,40.94,40.75,40.77,57300.0,24.1939,24.1998,24.0875,24.0993,57300.0
2008-07-31 10:50:00,40.79,40.83,40.69,40.81,54100.0,24.1111,24.1348,24.052,24.123,54100.0
2008-07-31 10:55:00,40.82,41.0,40.78,41.0,41800.0,24.1289,24.2353,24.1052,24.2353,41800.0
2008-07-31 11:00:00,40.99,41.0,40.75,40.78,38500.0,24.2294,24.2353,24.0875,24.1052,38500.0
2008-07-31 11:05:00,40.79,40.82,40.72,40.76,45300.0,24.1111,24.1289,24.0698,24.0934,45300.0
2008-07-31 11:10:00,40.77,40.77,40.58,40.59,32900.0,24.0993,24.0993,23.987,23.9929,32900.0
2008-07-31 11:15:00,40.6,40.62,40.54,40.57,54800.0,23.9988,24.0107,23.9634,23.9811,54800.0
2008-07-31 11:20:00,40.57,40.57,40.4,40.52,60800.0,23.9811,23.9811,23.8806,23.9515,60800.0
2008-07-31 11:25:00,40.53,40.53,40.2,40.2,44700.0,23.9575,23.9575,23.7624,23.7624,44700.0
2008-07-31 11:30:00,40.21,40.31,40.15,40.19,70900.0,23.7683,23.8274,23.7328,23.7565,70900.0
2008-07-31 11:35:00,40.21,40.41,40.19,40.36,45500.0,23.7683,23.8865,23.7565,23.857,45500.0
2008-07-31 11:40:00,40.37,40.37,40.18,40.2,54300.0,23.8629,23.8629,23.7506,23.7624,54300.0
2008-07-31 11:45:00,40.2,40.2,40.08,40.13,48300.0,23.7624,23.7624,23.6915,23.721,48300.0
2008-07-31 11:50:00,40.14,40.19,40.09,40.19,29500.0,23.7269,23.7565,23.6974,23.7565,29500.0
2008-07-31 11:55:00,40.18,40.27,40.11,40.19,34100.0,23.7506,23.8038,23.7092,23.7565,34100.0
2008-07-31 12:00:00,40.2,40.29,40.15,40.18,23400.0,23.7624,23.8156,23.7328,23.7506,23400.0
2008-07-31 12:05:00,40.2,40.26,40.15,40.24,31400.0,23.7624,23.7979,23.7328,23.786,31400.0
2008-07-31 12:10:00,40.25,40.25,40.03,40.07,38300.0,23.792,23.792,23.6619,23.6856,38300.0
2008-07-31 12:15:00,40.08,40.08,40.01,40.05,40400.0,23.6915,23.6915,23.6501,23.6737,40400.0
2008-07-31 12:20:00,40.05,40.21,40.01,40.18,85400.0,23.6737,23.7683,23.6501,23.7506,85400.0
2008-07-31 12:25:00,40.19,40.27,40.16,40.17,34700.0,23.7565,23.8038,23.7388,23.7447,34700.0
2008-07-31 12:30:00,40.18,40.18,40.09,40.16,25500.0,23.7506,23.7506,23.6974,23.7388,25500.0
2008-07-31 12:35:00,40.18,40.18,40.07,40.1,27100.0,23.7506,23.7506,23.6856,23.7033,27100.0
2008-07-31 12:40:00,40.11,40.28,40.04,40.25,48600.0,23.7092,23.8097,23.6678,23.792,48600.0
2008-07-31 12:45:00,40.24,40.29,40.13,40.13,30100.0,23.786,23.8156,23.721,23.721,30100.0
2008-07-31 12:50:00,40.14,40.16,40.04,40.13,29800.0,23.7269,23.7388,23.6678,23.721,29800.0
2008-07-31 12:55:00,40.15,40.15,40.03,40.11,25300.0,23.7328,23.7328,23.6619,23.7092,25300.0
2008-07-31 13:00:00,40.12,40.28,40.09,40.21,50200.0,23.7151,23.8097,23.6974,23.7683,50200.0
2008-07-31 13:05:00,40.21,40.22,40.13,40.22,22200.0,23.7683,23.7742,23.721,23.7742,22200.0
2008-07-31 13:10:00,40.23,40.36,40.19,40.31,32300.0,23.7801,23.857,23.7565,23.8274,32300.0
2008-07-31 13:15:00,40.3,40.38,40.3,40.32,26400.0,23.8215,23.8688,23.8215,23.8333,26400.0
2008-07-31 13:20:00,40.35,40.35,40.26,40.27,26300.0,23.8511,23.8511,23.7979,23.8038,26300.0
2008-07-31 13:25:00,40.29,40.35,40.27,40.32,27300.0,23.8156,23.8511,23.8038,23.8333,27300.0
2008-07-31 13:30:00,40.32,40.4,40.31,40.37,28400.0,23.8333,23.8806,23.8274,23.8629,28400.0
2008-07-31 13:35:00,40.37,40.39,40.3,40.35,25100.0,23.8629,23.8747,23.8215,23.8511,25100.0
2008-07-31 13:40:00,40.35,40.4,40.35,40.4,30200.0,23.8511,23.8806,23.8511,23.8806,30200.0
2008-07-31 13:45:00,40.4,40.42,40.32,40.33,26300.0,23.8806,23.8924,23.8333,23.8392,26300.0
2008-07-31 13:50:00,40.35,40.36,40.26,40.27,13700.0,23.8511,23.857,23.7979,23.8038,13700.0
2008-07-31 13:55:00,40.28,40.29,40.12,40.13,34700.0,23.8097,23.8156,23.7151,23.721,34700.0
2008-07-31 14:00:00,40.13,40.19,40.09,40.09,52800.0,23.721,23.7565,23.6974,23.6974,52800.0
2008-07-31 14:05:00,40.09,40.13,40.02,40.08,92200.0,23.6974,23.721,23.656,23.6915,92200.0
2008-07-31 14:10:00,40.08,40.08,39.96,40.01,89200.0,23.6915,23.6915,23.6205,23.6501,89200.0
2008-07-31 14:15:00,40.02,40.26,39.99,40.21,78000.0,23.656,23.7979,23.6383,23.7683,78000.0
2008-07-31 14:20:00,40.23,40.26,40.06,40.06,50600.0,23.7801,23.7979,23.6796,23.6796,50600.0
2008-07-31 14:25:00,40.07,40.09,39.91,39.94,62100.0,23.6856,23.6974,23.591,23.6087,62100.0
2008-07-31 14:30:00,39.94,40.13,39.93,40.09,77900.0,23.6087,23.721,23.6028,23.6974,77900.0
2008-07-31 14:35:00,40.09,40.18,40.01,40.17,352800.0,23.6974,23.7506,23.6501,23.7447,352800.0
2008-07-31 14:40:00,40.14,40.24,40.11,40.19,41600.0,23.7269,23.786,23.7092,23.7565,41600.0
2008-07-31 14:45:00,40.19,40.2,40.0,40.07,61100.0,23.7565,23.7624,23.6442,23.6856,61100.0
2008-07-31 14:50:00,40.09,40.14,40.06,40.08,72400.0,23.6974,23.7269,23.6796,23.6915,72400.0
2008-07-31 14:55:00,40.08,40.19,40.07,40.15,97600.0,23.6915,23.7565,23.6856,23.7328,97600.0
2008-07-31 15:00:00,40.17,40.22,40.05,40.05,79000.0,23.7447,23.7742,23.6737,23.6737,79000.0
2008-07-31 15:05:00,40.06,40.11,40.03,40.07,58000.0,23.6796,23.7092,23.6619,23.6856,58000.0
2008-07-31 15:10:00,40.08,40.21,40.06,40.21,38700.0,23.6915,23.7683,23.6796,23.7683,38700.0
2008-07-31 15:15:00,40.2,40.22,39.99,40.0,72400.0,23.7624,23.7742,23.6383,23.6442,72400.0
2008-07-31 15:20:00,40.01,40.03,39.96,39.96,50700.0,23.6501,23.6619,23.6205,23.6205,50700.0
2008-07-31 15:25:00,39.96,40.1,39.95,40.01,63200.0,23.6205,23.7033,23.6146,23.6501,63200.0
2008-07-31 15:30:00,40.02,40.04,39.91,40.02,102600.0,23.656,23.6678,23.591,23.656,102600.0
2008-07-31 15:35:00,40.02,40.02,39.86,39.88,130500.0,23.656,23.656,23.5614,23.5732,130500.0
2008-07-31 15:40:00,39.89,39.89,39.73,39.76,321200.0,23.5792,23.5792,23.4846,23.5023,321200.0
2008-07-31 15:45:00,39.77,39.83,39.65,39.65,170400.0,23.5082,23.5437,23.4373,23.4373,170400.0
2008-07-31 15:50:00,39.66,39.71,39.63,39.66,244700.0,23.4432,23.4728,23.4255,23.4432,244700.0
2008-07-31 15:55:00,39.67,39.75,39.64,39.74,265900.0,23.4491,23.4964,23.4314,23.4905,265900.0
2008-08-01 09:30:00,39.75,40.0,39.46,39.46,82600.0,23.4964,23.6442,23.325,23.325,82600.0
2008-08-01 09:35:00,39.48,39.59,39.41,39.57,51500.0,23.3368,23.4018,23.2954,23.39,51500.0
2008-08-01 09:40:00,39.57,39.57,39.32,39.37,61200.0,23.39,23.39,23.2422,23.2718,61200.0
2008-08-01 09:45:00,39.37,39.39,38.95,38.96,139100.0,23.2718,23.2836,23.0235,23.0294,139100.0
2008-08-01 09:50:00,38.96,39.12,38.79,39.07,94600.0,23.0294,23.124,22.9289,23.0944,94600.0
2008-08-01 09:55:00,39.04,39.35,39.04,39.35,81400.0,23.0767,23.26,23.0767,23.26,81400.0
2008-08-01 10:00:00,39.37,39.51,39.14,39.23,110200.0,23.2718,23.3545,23.1358,23.189,110200.0
2008-08-01 10:05:00,39.25,39.33,38.79,38.95,72200.0,23.2008,23.2481,22.9289,23.0235,72200.0
2008-08-01 10:10:00,38.95,39.41,38.93,39.4,71300.0,23.0235,23.2954,23.0117,23.2895,71300.0
2008-08-01 10:15:00,39.39,39.44,39.13,39.15,72300.0,23.2836,23.3132,23.1299,23.1417,72300.0
2008-08-01 10:20:00,39.12,39.19,38.95,38.98,55000.0,23.124,23.1654,23.0235,23.0412,55000.0
2008-08-01 10:25:00,38.95,39.5,38.91,39.32,88600.0,23.0235,23.3486,22.9999,23.2422,88600.0
2008-08-01 10:30:00,39.33,39.56,39.33,39.48,68800.0,23.2481,23.3841,23.2481,23.3368,68800.0
2008-08-01 10:35:00,39.48,39.69,39.32,39.69,70500.0,23.3368,23.4609,23.2422,23.4609,70500.0
2008-08-01 10:40:00,39.68,39.81,39.51,39.53,115500.0,23.455,23.5319,23.3545,23.3664,115500.0
2008-08-01 10:45:00,39.53,39.83,39.43,39.78,44200.0,23.3664,23.5437,23.3072,23.5141,44200.0
2008-08-01 10:50:00,39.8,39.81,39.57,39.76,28800.0,23.526,23.5319,23.39,23.5023,28800.0
2008-08-01 10:55:00,39.76,39.8,39.62,39.75,32100.0,23.5023,23.526,23.4196,23.4964,32100.0
2008-08-01 11:00:00,39.74,39.85,39.51,39.51,67800.0,23.4905,23.5555,23.3545,23.3545,67800.0
2008-08-01 11:05:00,39.52,39.55,39.41,39.47,35800.0,23.3604,23.3782,23.2954,23.3309,35800.0
2008-08-01 11:10:00,39.47,39.57,39.4,39.53,31500.0,23.3309,23.39,23.2895,23.3664,31500.0
2008-08-01 11:15:00,39.52,39.7,39.45,39.7,26000.0,23.3604,23.4668,23.3191,23.4668,26000.0
2008-08-01 11:20:00,39.69,39.75,39.6,39.72,41700.0,23.4609,23.4964,23.4077,23.4787,41700.0
2008-08-01 11:25:00,39.72,39.93,39.67,39.84,33100.0,23.4787,23.6028,23.4491,23.5496,33100.0
2008-08-01 11:30:00,39.83,40.1,39.82,40.06,79100.0,23.5437,23.7033,23.5378,23.6796,79100.0
2008-08-01 11:35:00,40.07,40.08,39.91,40.03,59100.0,23.6856,23.6915,23.591,23.6619,59100.0
2008-08-01 11:40:00,40.04,40.04,39.95,40.02,43000.0,23.6678,23.6678,23.6146,23.656,43000.0
2008-08-01 11:45:00,40.03,40.05,39.89,39.92,33900.0,23.6619,23.6737,23.5792,23.5969,33900.0
2008-08-01 11:50:00,39.92,39.95,39.68,39.8,73500.0,23.5969,23.6146,23.455,23.526,73500.0
2008-08-01 11:55:00,39.79,39.96,39.77,39.92,23500.0,23.52,23.6205,23.5082,23.5969,23500.0
2008-08-01 12:00:00,39.89,39.93,39.65,39.65,30800.0,23.5792,23.6028,23.4373,23.4373,30800.0
2008-08-01 12:05:00,39.67,39.84,39.59,39.84,27800.0,23.4491,23.5496,23.4018,23.5496,27800.0
2008-08-01 12:10:00,39.84,40.03,39.83,39.97,37000.0,23.5496,23.6619,23.5437,23.6264,37000.0
2008-08-01 12:15:00,39.96,39.98,39.66,39.66,22600.0,23.6205,23.6324,23.4432,23.4432,22600.0
2008-08-01 12:20:00,39.67,39.81,39.67,39.73,40300.0,23.4491,23.5319,23.4491,23.4846,40300.0
2008-08-01 12:25:00,39.75,39.78,39.69,39.75,23300.0,23.4964,23.5141,23.4609,23.4964,23300.0
2008-08-01 12:30:00,39.72,39.88,39.65,39.88,59400.0,23.4787,23.5732,23.4373,23.5732,59400.0
2008-08-01 12:35:00,39.89,39.97,39.79,39.79,29700.0,23.5792,23.6264,23.52,23.52,29700.0
2008-08-01 12:40:00,39.79,39.79,39.66,39.72,20800.0,23.52,23.52,23.4432,23.4787,20800.0
2008-08-01 12:45:00,39.71,39.78,39.7,39.74,12300.0,23.4728,23.5141,23.4668,23.4905,12300.0
2008-08-01 12:50:00,39.74,39.81,39.55,39.65,31300.0,23.4905,23.5319,23.3782,23.4373,31300.0
2008-08-01 12:55:00,39.66,39.73,39.62,39.64,19300.0,23.4432,23.4846,23.4196,23.4314,19300.0
2008-08-01 13:00:00,39.64,39.71,39.59,39.66,9900.0,23.4314,23.4728,23.4018,23.4432,9900.0
2008-08-01 13:05:00,39.66,39.7,39.64,39.66,12000.0,23.4432,23.4668,23.4314,23.4432,12000.0
2008-08-01 13:10:00,39.67,39.78,39.66,39.71,21500.0,23.4491,23.5141,23.4432,23.4728,21500.0
2008-08-01 13:15:00,39.71,39.85,39.67,39.85,30700.0,23.4728,23.5555,23.4491,23.5555,30700.0
2008-08-01 13:20:00,39.85,39.85,39.75,39.81,16400.0,23.5555,23.5555,23.4964,23.5319,16400.0
2008-08-01 13:25:00,39.8,39.94,39.7,39.88,46700.0,23.526,23.6087,23.4668,23.5732,46700.0
2008-08-01 13:30:00,39.9,39.95,39.72,39.81,38200.0,23.5851,23.6146,23.4787,23.5319,38200.0
2008-08-01 13:35:00,39.82,39.95,39.78,39.9,20000.0,23.5378,23.6146,23.5141,23.5851,20000.0
2008-08-01 13:40:00,39.87,39.96,39.85,39.94,20700.0,23.5673,23.6205,23.5555,23.6087,20700.0
2008-08-01 13:45:00,39.94,40.01,39.83,39.99,27600.0,23.6087,23.6501,23.5437,23.6383,27600.0
2008-08-01 13:50:00,39.99,40.07,39.97,39.98,42000.0,23.6383,23.6856,23.6264,23.6324,42000.0
2008-08-01 13:55:00,39.94,40.06,39.94,39.94,26700.0,23.6087,23.6796,23.6087,23.6087,26700.0
2008-08-01 14:00:00,39.96,40.03,39.74,39.75,55500.0,23.6205,23.6619,23.4905,23.4964,55500.0
2008-08-01 14:05:00,39.74,39.98,39.71,39.9,34500.0,23.4905,23.6324,23.4728,23.5851,34500.0
2008-08-01 14:10:00,39.91,39.93,39.8,39.87,22900.0,23.591,23.6028,23.526,23.5673,22900.0
2008-08-01 14:15:00,39.87,40.0,39.8,39.88,46800.0,23.5673,23.6442,23.526,23.5732,46800.0
2008-08-01 14:20:00,39.88,39.99,39.87,39.9,26100.0,23.5732,23.6383,23.5673,23.5851,26100.0
2008-08-01 14:25:00,39.9,40.05,39.9,39.99,67100.0,23.5851,23.6737,23.5851,23.6383,67100.0
2008-08-01 14:30:00,40.0,40.02,39.94,40.0,24300.0,23.6442,23.656,23.6087,23.6442,24300.0
2008-08-01 14:35:00,39.99,40.03,39.98,40.02,18900.0,23.6383,23.6619,23.6324,23.656,18900.0
2008-08-01 14:40:00,40.02,40.07,39.89,40.05,73000.0,23.656,23.6856,23.5792,23.6737,73000.0
2008-08-01 14:45:00,40.04,40.1,39.97,40.08,36400.0,23.6678,23.7033,23.6264,23.6915,36400.0
2008-08-01 14:50:00,40.08,40.08,39.99,40.0,23600.0,23.6915,23.6915,23.6383,23.6442,23600.0
2008-08-01 14:55:00,39.99,40.03,39.94,39.96,41100.0,23.6383,23.6619,23.6087,23.6205,41100.0
2008-08-01 15:00:00,39.96,40.02,39.8,39.86,102000.0,23.6205,23.656,23.526,23.5614,102000.0
2008-08-01 15:05:00,39.85,39.87,39.73,39.86,48800.0,23.5555,23.5673,23.4846,23.5614,48800.0
2008-08-01 15:10:00,39.87,39.99,39.86,39.91,36600.0,23.5673,23.6383,23.5614,23.591,36600.0
2008-08-01 15:15:00,39.9,39.99,39.86,39.94,56700.0,23.5851,23.6383,23.5614,23.6087,56700.0
2008-08-01 15:20:00,39.96,40.0,39.9,39.92,35800.0,23.6205,23.6442,23.5851,23.5969,35800.0
2008-08-01 15:25:00,39.92,40.01,39.91,39.96,55600.0,23.5969,23.6501,23.591,23.6205,55600.0
2008-08-01 15:30:00,39.95,39.99,39.86,39.88,56100.0,23.6146,23.6383,23.5614,23.5732,56100.0
2008-08-01 15:35:00,39.9,40.0,39.89,39.98,45700.0,23.5851,23.6442,23.5792,23.6324,45700.0
2008-08-01 15:40:00,39.98,40.06,39.94,39.96,47300.0,23.6324,23.6796,23.6087,23.6205,47300.0
2008-08-01 15:45:00,39.94,40.01,39.88,39.98,103800.0,23.6087,23.6501,23.5732,23.6324,103800.0
2008-08-01 15:50:00,39.98,39.98,39.9,39.91,62900.0,23.6324,23.6324,23.5851,23.591,62900.0
2008-08-01 15:55:00,39.9,39.92,39.75,39.77,91100.0,23.5851,23.5969,23.4964,23.5082,91100.0
2008-08-04 09:30:00,40.0,40.0,39.55,39.77,64100.0,23.6442,23.6442,23.3782,23.5082,64100.0
2008-08-04 09:35:00,39.77,39.88,39.6,39.63,80800.0,23.5082,23.5732,23.4077,23.4255,80800.0
2008-08-04 09:40:00,39.61,39.86,39.52,39.86,93800.0,23.4136,23.5614,23.3604,23.5614,93800.0
2008-08-04 09:45:00,39.85,39.85,39.53,39.58,94800.0,23.5555,23.5555,23.3664,23.3959,94800.0
2008-08-04 09:50:00,39.59,39.79,39.59,39.75,44900.0,23.4018,23.52,23.4018,23.4964,44900.0
2008-08-04 09:55:00,39.76,39.91,39.75,39.78,82900.0,23.5023,23.591,23.4964,23.5141,82900.0
2008-08-04 10:00:00,39.79,39.89,39.75,39.76,78100.0,23.52,23.5792,23.4964,23.5023,78100.0
2008-08-04 10:05:00,39.77,39.82,39.62,39.63,142000.0,23.5082,23.5378,23.4196,23.4255,142000.0
2008-08-04 10:10:00,39.63,39.72,39.62,39.67,112000.0,23.4255,23.4787,23.4196,23.4491,112000.0
2008-08-04 10:15:00,39.66,39.81,39.66,39.72,89000.0,23.4432,23.5319,23.4432,23.4787,89000.0
2008-08-04 10:20:00,39.72,39.88,39.64,39.72,73500.0,23.4787,23.5732,23.4314,23.4787,73500.0
2008-08-04 10:25:00,39.72,39.86,39.71,39.8,38400.0,23.4787,23.5614,23.4728,23.526,38400.0
2008-08-04 10:30:00,39.79,39.82,39.73,39.74,32500.0,23.52,23.5378,23.4846,23.4905,32500.0
2008-08-04 10:35:00,39.74,39.79,39.68,39.72,59600.0,23.4905,23.52,23.455,23.4787,59600.0
2008-08-04 10:40:00,39.71,39.77,39.63,39.63,54600.0,23.4728,23.5082,23.4255,23.4255,54600.0
2008-08-04 10:45:00,39.63,39.69,39.55,39.65,75800.0,23.4255,23.4609,23.3782,23.4373,75800.0
2008-08-04 10:50:00,39.64,39.69,39.58,39.64,74400.0,23.4314,23.4609,23.3959,23.4314,74400.0
2008-08-04 10:55:00,39.66,39.73,39.65,39.7,22300.0,23.4432,23.4846,23.4373,23.4668,22300.0
2008-08-04 11:00:00,39.69,39.72,39.57,39.6,43500.0,23.4609,23.4787,23.39,23.4077,43500.0
2008-08-04 11:05:00,39.6,39.62,39.58,39.61,50500.0,23.4077,23.4196,23.3959,23.4136,50500.0
2008-08-04 11:10:00,39.62,39.65,39.58,39.59,57600.0,23.4196,23.4373,23.3959,23.4018,57600.0
2008-08-04 11:15:00,39.6,39.76,39.59,39.71,30800.0,23.4077,23.5023,23.4018,23.4728,30800.0
2008-08-04 11:20:00,39.71,39.71,39.59,39.69,38800.0,23.4728,23.4728,23.4018,23.4609,38800.0
2008-08-04 11:25:00,39.7,39.78,39.58,39.61,118700.0,23.4668,23.5141,23.3959,23.4136,118700.0
2008-08-04 11:30:00,39.61,39.9,39.59,39.84,113700.0,23.4136,23.5851,23.4018,23.5496,113700.0
2008-08-04 11:35:00,39.84,40.01,39.78,40.0,64000.0,23.5496,23.6501,23.5141,23.6442,64000.0
2008-08-04 11:40:00,40.02,40.2,39.97,40.07,118400.0,23.656,23.7624,23.6264,23.6856,118400.0
2008-08-04 11:45:00,40.06,40.11,39.82,39.93,48900.0,23.6796,23.7092,23.5378,23.6028,48900.0
2008-08-04 11:50:00,39.93,40.02,39.89,39.96,40300.0,23.6028,23.656,23.5792,23.6205,40300.0
2008-08-04 11:55:00,39.97,40.02,39.92,39.98,33500.0,23.6264,23.656,23.5969,23.6324,33500.0
2008-08-04 12:00:00,40.0,40.0,39.81,39.82,47100.0,23.6442,23.6442,23.5319,23.5378,47100.0
2008-08-04 12:05:00,39.83,39.88,39.72,39.82,74200.0,23.5437,23.5732,23.4787,23.5378,74200.0
2008-08-04 12:10:00,39.81,39.95,39.76,39.81,68600.0,23.5319,23.6146,23.5023,23.5319,68600.0
2008-08-04 12:15:00,39.82,39.99,39.81,39.88,55800.0,23.5378,23.6383,23.5319,23.5732,55800.0
2008-08-04 12:20:00,39.86,39.89,39.76,39.77,58800.0,23.5614,23.5792,23.5023,23.5082,58800.0
2008-08-04 12:25:00,39.77,40.0,39.74,39.96,39500.0,23.5082,23.6442,23.4905,23.6205,39500.0
2008-08-04 12:30:00,39.95,39.97,39.91,39.93,24400.0,23.6146,23.6264,23.591,23.6028,24400.0
2008-08-04 12:35:00,39.93,39.94,39.76,39.82,37400.0,23.6028,23.6087,23.5023,23.5378,37400.0
2008-08-04 12:40:00,39.81,39.83,39.76,39.83,13400.0,23.5319,23.5437,23.5023,23.5437,13400.0
2008-08-04 12:45:00,39.82,39.83,39.66,39.66,27400.0,23.5378,23.5437,23.4432,23.4432,27400.0
2008-08-04 12:50:00,39.68,39.69,39.61,39.67,20000.0,23.455,23.4609,23.4136,23.4491,20000.0
2008-08-04 12:55:00,39.67,39.68,39.64,39.67,24300.0,23.4491,23.455,23.4314,23.4491,24300.0
2008-08-04 13:00:00,39.66,39.72,39.65,39.68,60100.0,23.4432,23.4787,23.4373,23.455,60100.0
2008-08-04 13:05:00,39.67,39.71,39.6,39.71,30200.0,23.4491,23.4728,23.4077,23.4728,30200.0
2008-08-04 13:10:00,39.72,39.81,39.7,39.78,19200.0,23.4787,23.5319,23.4668,23.5141,19200.0
2008-08-04 13:15:00,39.78,39.81,39.72,39.72,13900.0,23.5141,23.5319,23.4787,23.4787,13900.0
2008-08-04 13:20:00,39.71,39.71,39.58,39.67,37300.0,23.4728,23.4728,23.3959,23.4491,37300.0
2008-08-04 13:25:00,39.66,39.77,39.65,39.75,30800.0,23.4432,23.5082,23.4373,23.4964,30800.0
2008-08-04 13:30:00,39.74,39.86,39.66,39.69,56800.0,23.4905,23.5614,23.4432,23.4609,56800.0
2008-08-04 13:35:00,39.68,39.77,39.68,39.75,10100.0,23.455,23.5082,23.455,23.4964,10100.0
2008-08-04 13:40:00,39.75,39.84,39.71,39.82,33900.0,23.4964,23.5496,23.4728,23.5378,33900.0
2008-08-04 13:45:00,39.81,39.9,39.75,39.84,43000.0,23.5319,23.5851,23.4964,23.5496,43000.0
2008-08-04 13:50:00,39.85,39.85,39.7,39.7,41500.0,23.5555,23.5555,23.4668,23.4668,41500.0
2008-08-04 13:55:00,39.71,39.76,39.67,39.72,19100.0,23.4728,23.5023,23.4491,23.4787,19100.0
2008-08-04 14:00:00,39.72,39.76,39.63,39.75,28900.0,23.4787,23.5023,23.4255,23.4964,28900.0
2008-08-04 14:05:00,39.75,39.78,39.65,39.67,32100.0,23.4964,23.5141,23.4373,23.4491,32100.0
2008-08-04 14:10:00,39.67,39.77,39.65,39.74,24800.0,23.4491,23.5082,23.4373,23.4905,24800.0
2008-08-04 14:15:00,39.75,39.8,39.74,39.79,24000.0,23.4964,23.526,23.4905,23.52,24000.0
2008-08-04 14:20:00,39.8,39.91,39.79,39.88,42600.0,23.526,23.591,23.52,23.5732,42600.0
2008-08-04 14:25:00,39.88,39.93,39.82,39.89,50100.0,23.5732,23.6028,23.5378,23.5792,50100.0
2008-08-04 14:30:00,39.9,39.92,39.81,39.83,38700.0,23.5851,23.5969,23.5319,23.5437,38700.0
2008-08-04 14:35:00,39.83,39.88,39.81,39.85,22600.0,23.5437,23.5732,23.5319,23.5555,22600.0
2008-08-04 14:40:00,39.86,39.89,39.82,39.87,15800.0,23.5614,23.5792,23.5378,23.5673,15800.0
2008-08-04 14:45:00,39.89,40.01,39.89,39.95,71900.0,23.5792,23.6501,23.5792,23.6146,71900.0
2008-08-04 14:50:00,39.94,40.01,39.91,40.0,104200.0,23.6087,23.6501,23.591,23.6442,104200.0
2008-08-04 14:55:00,39.99,40.01,39.93,39.99,33800.0,23.6383,23.6501,23.6028,23.6383,33800.0
2008-08-04 15:00:00,39.98,40.01,39.96,39.97,31400.0,23.6324,23.6501,23.6205,23.6264,31400.0
2008-08-04 15:05:00,39.96,39.96,39.89,39.93,29400.0,23.6205,23.6205,23.5792,23.6028,29400.0
2008-08-04 15:10:00,39.92,40.01,39.91,39.99,103900.0,23.5969,23.6501,23.591,23.6383,103900.0
2008-08-04 15:15:00,39.99,40.07,39.95,40.01,77400.0,23.6383,23.6856,23.6146,23.6501,77400.0
2008-08-04 15:20:00,40.01,40.01,39.89,39.97,41000.0,23.6501,23.6501,23.5792,23.6264,41000.0
2008-08-04 15:25:00,39.97,40.02,39.85,39.87,30500.0,23.6264,23.656,23.5555,23.5673,30500.0
2008-08-04 15:30:00,39.86,40.01,39.8,40.0,70500.0,23.5614,23.6501,23.526,23.6442,70500.0
2008-08-04 15:35:00,40.01,40.07,39.97,40.02,95700.0,23.6501,23.6856,23.6264,23.656,95700.0
2008-08-04 15:40:00,40.02,40.03,39.73,39.78,142900.0,23.656,23.6619,23.4846,23.5141,142900.0
2008-08-04 15:45:00,39.78,39.86,39.72,39.83,62300.0,23.5141,23.5614,23.4787,23.5437,62300.0
2008-08-04 15:50:00,39.84,39.84,39.74,39.8,64700.0,23.5496,23.5496,23.4905,23.526,64700.0
2008-08-04 15:55:00,39.81,39.86,39.79,39.79,99800.0,23.5319,23.5614,23.52,23.52,99800.0
2008-08-05 09:30:00,40.24,40.47,40.04,40.47,102600.0,23.786,23.922,23.6678,23.922,102600.0
2008-08-05 09:35:00,40.47,40.49,40.27,40.33,120300.0,23.922,23.9338,23.8038,23.8392,120300.0
2008-08-05 09:40:00,40.32,40.4,40.12,40.24,90200.0,23.8333,23.8806,23.7151,23.786,90200.0
2008-08-05 09:45:00,40.28,40.3,39.91,40.0,119700.0,23.8097,23.8215,23.591,23.6442,119700.0
2008-08-05 09:50:00,40.0,40.21,39.93,40.2,93700.0,23.6442,23.7683,23.6028,23.7624,93700.0
2008-08-05 09:55:00,40.19,40.31,40.04,40.27,109500.0,23.7565,23.8274,23.6678,23.8038,109500.0
2008-08-05 10:00:00,40.28,40.41,40.26,40.32,134200.0,23.8097,23.8865,23.7979,23.8333,134200.0
2008-08-05 10:05:00,40.31,40.35,40.2,40.3,88400.0,23.8274,23.8511,23.7624,23.8215,88400.0
2008-08-05 10:10:00,40.3,40.44,40.28,40.39,93400.0,23.8215,23.9043,23.8097,23.8747,93400.0
2008-08-05 10:15:00,40.39,40.39,40.22,40.34,91000.0,23.8747,23.8747,23.7742,23.8452,91000.0
2008-08-05 10:20:00,40.35,40.42,40.3,40.35,94300.0,23.8511,23.8924,23.8215,23.8511,94300.0
2008-08-05 10:25:00,40.35,40.41,40.23,40.27,98300.0,23.8511,23.8865,23.7801,23.8038,98300.0
2008-08-05 10:30:00,40.29,40.44,40.27,40.36,139200.0,23.8156,23.9043,23.8038,23.857,139200.0
2008-08-05 10:35:00,40.36,40.55,40.36,40.53,115000.0,23.857,23.9693,23.857,23.9575,115000.0
2008-08-05 10:40:00,40.52,40.74,40.49,40.62,136200.0,23.9515,24.0816,23.9338,24.0107,136200.0
2008-08-05 10:45:00,40.62,40.67,40.57,40.61,52500.0,24.0107,24.0402,23.9811,24.0047,52500.0
2008-08-05 10:50:00,40.62,40.73,40.62,40.7,47300.0,24.0107,24.0757,24.0107,24.0579,47300.0
2008-08-05 10:55:00,40.71,40.74,40.62,40.65,34800.0,24.0639,24.0816,24.0107,24.0284,34800.0
2008-08-05 11:00:00,40.66,40.7,40.63,40.67,46200.0,24.0343,24.0579,24.0166,24.0402,46200.0
2008-08-05 11:05:00,40.67,40.74,40.64,40.72,42500.0,24.0402,24.0816,24.0225,24.0698,42500.0
2008-08-05 11:10:00,40.72,40.78,40.72,40.75,45100.0,24.0698,24.1052,24.0698,24.0875,45100.0
2008-08-05 11:15:00,40.75,40.87,40.75,40.79,73700.0,24.0875,24.1584,24.0875,24.1111,73700.0
2008-08-05 11:20:00,40.77,40.95,40.76,40.83,57500.0,24.0993,24.2057,24.0934,24.1348,57500.0
2008-08-05 11:25:00,40.83,40.97,40.81,40.94,53300.0,24.1348,24.2175,24.123,24.1998,53300.0
2008-08-05 11:30:00,40.94,41.02,40.94,40.99,55400.0,24.1998,24.2471,24.1998,24.2294,55400.0
2008-08-05 11:35:00,40.99,41.16,40.98,41.16,78600.0,24.2294,24.3299,24.2235,24.3299,78600.0
2008-08-05 11:40:00,41.16,41.23,41.15,41.19,89500.0,24.3299,24.3712,24.3239,24.3476,89500.0
2008-08-05 11:45:00,41.18,41.26,41.17,41.25,47900.0,24.3417,24.389,24.3358,24.3831,47900.0
2008-08-05 11:50:00,41.25,41.26,41.16,41.25,64800.0,24.3831,24.389,24.3299,24.3831,64800.0
2008-08-05 11:55:00,41.27,41.34,41.24,41.33,62300.0,24.3949,24.4363,24.3771,24.4303,62300.0
2008-08-05 12:00:00,41.32,41.33,41.25,41.26,61800.0,24.4244,24.4303,24.3831,24.389,61800.0
2008-08-05 12:05:00,41.25,41.26,41.13,41.13,57400.0,24.3831,24.389,24.3121,24.3121,57400.0
2008-08-05 12:10:00,41.14,41.19,41.13,41.19,49400.0,24.318,24.3476,24.3121,24.3476,49400.0
2008-08-05 12:15:00,41.19,41.29,41.18,41.18,41500.0,24.3476,24.4067,24.3417,24.3417,41500.0
2008-08-05 12:20:00,41.18,41.22,41.11,41.18,57300.0,24.3417,24.3653,24.3003,24.3417,57300.0
2008-08-05 12:25:00,41.17,41.29,41.15,41.15,50400.0,24.3358,24.4067,24.3239,24.3239,50400.0
2008-08-05 12:30:00,41.16,41.19,41.04,41.04,32700.0,24.3299,24.3476,24.2589,24.2589,32700.0
2008-08-05 12:35:00,41.04,41.07,41.0,41.03,34100.0,24.2589,24.2767,24.2353,24.253,34100.0
2008-08-05 12:40:00,41.05,41.05,40.9,40.91,35900.0,24.2648,24.2648,24.1762,24.1821,35900.0
2008-08-05 12:45:00,40.91,40.99,40.83,40.99,73100.0,24.1821,24.2294,24.1348,24.2294,73100.0
2008-08-05 12:50:00,40.98,41.0,40.84,40.85,55300.0,24.2235,24.2353,24.1407,24.1466,55300.0
2008-08-05 12:55:00,40.86,40.88,40.81,40.85,29900.0,24.1525,24.1643,24.123,24.1466,29900.0
2008-08-05 13:00:00,40.85,40.97,40.85,40.94,31800.0,24.1466,24.2175,24.1466,24.1998,31800.0
2008-08-05 13:05:00,40.95,40.99,40.89,40.89,25400.0,24.2057,24.2294,24.1703,24.1703,25400.0
2008-08-05 13:10:00,40.89,40.96,40.87,40.87,20700.0,24.1703,24.2116,24.1584,24.1584,20700.0
2008-08-05 13:15:00,40.89,40.9,40.84,40.86,25800.0,24.1703,24.1762,24.1407,24.1525,25800.0
2008-08-05 13:20:00,40.86,40.92,40.86,40.88,27400.0,24.1525,24.188,24.1525,24.1643,27400.0
2008-08-05 13:25:00,40.88,40.99,40.84,40.98,33100.0,24.1643,24.2294,24.1407,24.2235,33100.0
2008-08-05 13:30:00,40.98,41.0,40.87,40.91,36300.0,24.2235,24.2353,24.1584,24.1821,36300.0
2008-08-05 13:35:00,40.92,40.93,40.86,40.88,22600.0,24.188,24.1939,24.1525,24.1643,22600.0
2008-08-05 13:40:00,40.86,40.95,40.84,40.93,33600.0,24.1525,24.2057,24.1407,24.1939,33600.0
2008-08-05 13:45:00,40.92,40.97,40.9,40.9,23400.0,24.188,24.2175,24.1762,24.1762,23400.0
2008-08-05 13:50:00,40.89,40.97,40.89,40.93,40300.0,24.1703,24.2175,24.1703,24.1939,40300.0
2008-08-05 13:55:00,40.93,40.98,40.86,40.92,48100.0,24.1939,24.2235,24.1525,24.188,48100.0
2008-08-05 14:00:00,40.91,40.94,40.85,40.91,31900.0,24.1821,24.1998,24.1466,24.1821,31900.0
2008-08-05 14:05:00,40.89,41.05,40.88,40.98,38900.0,24.1703,24.2648,24.1643,24.2235,38900.0
2008-08-05 14:10:00,40.97,41.0,40.78,40.95,95600.0,24.2175,24.2353,24.1052,24.2057,95600.0
2008-08-05 14:15:00,40.94,41.2,40.87,40.94,224500.0,24.1998,24.3535,24.1584,24.1998,224500.0
2008-08-05 14:20:00,40.96,41.02,40.79,40.95,154400.0,24.2116,24.2471,24.1111,24.2057,154400.0
2008-08-05 14:25:00,40.96,41.15,40.65,41.15,111400.0,24.2116,24.3239,24.0284,24.3239,111400.0
2008-08-05 14:30:00,41.18,41.28,41.03,41.2,103000.0,24.3417,24.4008,24.253,24.3535,103000.0
2008-08-05 14:35:00,41.2,41.27,41.14,41.21,56700.0,24.3535,24.3949,24.318,24.3594,56700.0
2008-08-05 14:40:00,41.21,41.5,41.21,41.48,92000.0,24.3594,24.5308,24.3594,24.519,92000.0
2008-08-05 14:45:00,41.47,41.58,41.45,41.54,94100.0,24.5131,24.5781,24.5013,24.5545,94100.0
2008-08-05 14:50:00,41.53,41.56,41.39,41.52,86300.0,24.5486,24.5663,24.4658,24.5427,86300.0
2008-08-05 14:55:00,41.54,41.55,40.81,41.37,43000.0,24.5545,24.5604,24.123,24.454,43000.0
2008-08-05 15:00:00,41.37,41.54,41.35,41.53,51300.0,24.454,24.5545,24.4422,24.5486,51300.0
2008-08-05 15:05:00,41.53,41.53,41.36,41.39,56700.0,24.5486,24.5486,24.4481,24.4658,56700.0
2008-08-05 15:10:00,41.4,41.46,41.2,41.39,59200.0,24.4717,24.5072,24.3535,24.4658,59200.0
2008-08-05 15:15:00,41.38,41.4,41.3,41.4,68900.0,24.4599,24.4717,24.4126,24.4717,68900.0
2008-08-05 15:20:00,41.38,41.54,41.38,41.43,73200.0,24.4599,24.5545,24.4599,24.4895,73200.0
2008-08-05 15:25:00,41.42,41.47,41.33,41.4,83000.0,24.4835,24.5131,24.4303,24.4717,83000.0
2008-08-05 15:30:00,41.4,41.46,41.24,41.27,110400.0,24.4717,24.5072,24.3771,24.3949,110400.0
2008-08-05 15:35:00,41.28,41.31,41.2,41.29,120800.0,24.4008,24.4185,24.3535,24.4067,120800.0
2008-08-05 15:40:00,41.3,41.37,41.28,41.34,187000.0,24.4126,24.454,24.4008,24.4363,187000.0
2008-08-05 15:45:00,41.33,41.39,41.27,41.3,151100.0,24.4303,24.4658,24.3949,24.4126,151100.0
2008-08-05 15:50:00,41.3,41.31,41.17,41.19,165500.0,24.4126,24.4185,24.3358,24.3476,165500.0
2008-08-05 15:55:00,41.19,41.21,41.1,41.19,332900.0,24.3476,24.3594,24.2944,24.3476,332900.0
2008-08-06 09:30:00,41.07,41.14,40.69,41.14,77500.0,24.2767,24.318,24.052,24.318,77500.0
2008-08-06 09:35:00,41.11,41.14,40.81,40.91,117800.0,24.3003,24.318,24.123,24.1821,117800.0
2008-08-06 09:40:00,40.95,41.16,40.89,40.91,78100.0,24.2057,24.3299,24.1703,24.1821,78100.0
2008-08-06 09:45:00,40.91,40.96,40.78,40.86,92900.0,24.1821,24.2116,24.1052,24.1525,92900.0
2008-08-06 09:50:00,40.86,40.99,40.82,40.87,73100.0,24.1525,24.2294,24.1289,24.1584,73100.0
2008-08-06 09:55:00,40.88,41.02,40.86,40.97,85600.0,24.1643,24.2471,24.1525,24.2175,85600.0
2008-08-06 10:00:00,40.98,41.1,40.91,40.95,60400.0,24.2235,24.2944,24.1821,24.2057,60400.0
2008-08-06 10:05:00,40.95,41.06,40.93,40.98,72700.0,24.2057,24.2707,24.1939,24.2235,72700.0
2008-08-06 10:10:00,40.97,41.0,40.9,40.98,73800.0,24.2175,24.2353,24.1762,24.2235,73800.0
2008-08-06 10:15:00,40.95,41.02,40.92,41.01,68600.0,24.2057,24.2471,24.188,24.2412,68600.0
2008-08-06 10:20:00,41.0,41.01,40.93,40.97,54600.0,24.2353,24.2412,24.1939,24.2175,54600.0
2008-08-06 10:25:00,40.96,41.02,40.92,41.0,50900.0,24.2116,24.2471,24.188,24.2353,50900.0
2008-08-06 10:30:00,41.0,41.07,40.71,40.75,199500.0,24.2353,24.2767,24.0639,24.0875,199500.0
2008-08-06 10:35:00,40.76,41.0,40.7,40.77,125100.0,24.0934,24.2353,24.0579,24.0993,125100.0
2008-08-06 10:40:00,40.76,40.78,40.65,40.66,65900.0,24.0934,24.1052,24.0284,24.0343,65900.0
2008-08-06 10:45:00,40.66,40.91,40.63,40.82,63900.0,24.0343,24.1821,24.0166,24.1289,63900.0
2008-08-06 10:50:00,40.84,40.91,40.7,40.75,56300.0,24.1407,24.1821,24.0579,24.0875,56300.0
2008-08-06 10:55:00,40.73,40.91,40.73,40.78,40400.0,24.0757,24.1821,24.0757,24.1052,40400.0
2008-08-06 11:00:00,40.77,40.82,40.69,40.79,39800.0,24.0993,24.1289,24.052,24.1111,39800.0
2008-08-06 11:05:00,40.78,40.86,40.71,40.79,34900.0,24.1052,24.1525,24.0639,24.1111,34900.0
2008-08-06 11:10:00,40.79,41.0,40.76,40.96,43900.0,24.1111,24.2353,24.0934,24.2116,43900.0
2008-08-06 11:15:00,40.95,41.0,40.88,40.91,36600.0,24.2057,24.2353,24.1643,24.1821,36600.0
2008-08-06 11:20:00,40.92,41.09,40.89,41.0,54400.0,24.188,24.2885,24.1703,24.2353,54400.0
2008-08-06 11:25:00,41.01,41.19,41.01,41.17,54500.0,24.2412,24.3476,24.2412,24.3358,54500.0
2008-08-06 11:30:00,41.17,41.17,40.98,41.08,75000.0,24.3358,24.3358,24.2235,24.2826,75000.0
2008-08-06 11:35:00,41.08,41.22,41.05,41.15,103100.0,24.2826,24.3653,24.2648,24.3239,103100.0
2008-08-06 11:40:00,41.15,41.23,41.07,41.22,56400.0,24.3239,24.3712,24.2767,24.3653,56400.0
2008-08-06 11:45:00,41.22,41.23,41.05,41.11,34900.0,24.3653,24.3712,24.2648,24.3003,34900.0
2008-08-06 11:50:00,41.13,41.13,40.98,41.0,34600.0,24.3121,24.3121,24.2235,24.2353,34600.0
2008-08-06 11:55:00,41.0,41.06,40.94,41.06,16100.0,24.2353,24.2707,24.1998,24.2707,16100.0
2008-08-06 12:00:00,41.06,41.1,41.0,41.05,26400.0,24.2707,24.2944,24.2353,24.2648,26400.0
2008-08-06 12:05:00,41.05,41.13,40.98,41.03,36500.0,24.2648,24.3121,24.2235,24.253,36500.0
2008-08-06 12:10:00,41.03,41.03,40.89,40.92,28000.0,24.253,24.253,24.1703,24.188,28000.0
2008-08-06 12:15:00,40.9,40.99,40.9,40.97,23800.0,24.1762,24.2294,24.1762,24.2175,23800.0
2008-08-06 12:20:00,40.98,41.06,40.96,41.04,52100.0,24.2235,24.2707,24.2116,24.2589,52100.0
2008-08-06 12:25:00,41.04,41.06,41.01,41.06,26900.0,24.2589,24.2707,24.2412,24.2707,26900.0
2008-08-06 12:30:00,41.07,41.07,40.92,40.94,31900.0,24.2767,24.2767,24.188,24.1998,31900.0
2008-08-06 12:35:00,40.95,41.06,40.93,41.02,43500.0,24.2057,24.2707,24.1939,24.2471,43500.0
2008-08-06 12:40:00,41.02,41.18,41.02,41.17,68600.0,24.2471,24.3417,24.2471,24.3358,68600.0
2008-08-06 12:45:00,41.17,41.19,41.07,41.07,39400.0,24.3358,24.3476,24.2767,24.2767,39400.0
2008-08-06 12:50:00,41.06,41.08,40.97,41.02,41800.0,24.2707,24.2826,24.2175,24.2471,41800.0
2008-08-06 12:55:00,41.02,41.03,40.92,40.98,31500.0,24.2471,24.253,24.188,24.2235,31500.0
2008-08-06 13:00:00,40.98,40.98,40.82,40.9,72000.0,24.2235,24.2235,24.1289,24.1762,72000.0
2008-08-06 13:05:00,40.91,40.98,40.9,40.96,19200.0,24.1821,24.2235,24.1762,24.2116,19200.0
2008-08-06 13:10:00,40.95,40.99,40.92,40.94,14500.0,24.2057,24.2294,24.188,24.1998,14500.0
2008-08-06 13:15:00,40.94,41.06,40.93,41.01,23500.0,24.1998,24.2707,24.1939,24.2412,23500.0
2008-08-06 13:20:00,41.02,41.11,40.98,41.07,19700.0,24.2471,24.3003,24.2235,24.2767,19700.0
2008-08-06 13:25:00,41.06,41.15,41.06,41.13,21600.0,24.2707,24.3239,24.2707,24.3121,21600.0
2008-08-06 13:30:00,41.14,41.17,41.08,41.14,34800.0,24.318,24.3358,24.2826,24.318,34800.0
2008-08-06 13:35:00,41.14,41.19,41.05,41.06,43500.0,24.318,24.3476,24.2648,24.2707,43500.0
2008-08-06 13:40:00,41.08,41.12,41.04,41.06,41500.0,24.2826,24.3062,24.2589,24.2707,41500.0
2008-08-06 13:45:00,41.07,41.09,40.99,41.06,28300.0,24.2767,24.2885,24.2294,24.2707,28300.0
2008-08-06 13:50:00,41.04,41.04,40.85,40.88,41700.0,24.2589,24.2589,24.1466,24.1643,41700.0
2008-08-06 13:55:00,40.88,41.05,40.88,41.03,24600.0,24.1643,24.2648,24.1643,24.253,24600.0
2008-08-06 14:00:00,41.04,41.08,41.0,41.05,26300.0,24.2589,24.2826,24.2353,24.2648,26300.0
2008-08-06 14:05:00,41.06,41.09,41.03,41.05,32600.0,24.2707,24.2885,24.253,24.2648,32600.0
2008-08-06 14:10:00,41.04,41.19,41.04,41.18,36800.0,24.2589,24.3476,24.2589,24.3417,36800.0
2008-08-06 14:15:00,41.18,41.29,41.15,41.19,46200.0,24.3417,24.4067,24.3239,24.3476,46200.0
2008-08-06 14:20:00,41.17,41.33,41.15,41.25,48800.0,24.3358,24.4303,24.3239,24.3831,48800.0
2008-08-06 14:25:00,41.27,41.27,41.16,41.17,32700.0,24.3949,24.3949,24.3299,24.3358,32700.0
2008-08-06 14:30:00,41.18,41.33,41.17,41.28,35400.0,24.3417,24.4303,24.3358,24.4008,35400.0
2008-08-06 14:35:00,41.27,41.36,41.24,41.26,27700.0,24.3949,24.4481,24.3771,24.389,27700.0
2008-08-06 14:40:00,41.26,41.41,41.25,41.38,32400.0,24.389,24.4776,24.3831,24.4599,32400.0
2008-08-06 14:45:00,41.4,41.5,41.38,41.49,47400.0,24.4717,24.5308,24.4599,24.5249,47400.0
2008-08-06 14:50:00,41.5,41.57,41.44,41.45,50800.0,24.5308,24.5722,24.4954,24.5013,50800.0
2008-08-06 14:55:00,41.46,41.46,41.39,41.46,30500.0,24.5072,24.5072,24.4658,24.5072,30500.0
2008-08-06 15:00:00,41.46,41.55,41.45,41.54,49100.0,24.5072,24.5604,24.5013,24.5545,49100.0
2008-08-06 15:05:00,41.55,41.56,41.43,41.43,46200.0,24.5604,24.5663,24.4895,24.4895,46200.0
2008-08-06 15:10:00,41.42,41.5,41.39,41.39,68200.0,24.4835,24.5308,24.4658,24.4658,68200.0
2008-08-06 15:15:00,41.39,41.39,41.29,41.37,69000.0,24.4658,24.4658,24.4067,24.454,69000.0
2008-08-06 15:20:00,41.37,41.45,41.37,41.38,46600.0,24.454,24.5013,24.454,24.4599,46600.0
2008-08-06 15:25:00,41.37,41.4,41.29,41.29,52500.0,24.454,24.4717,24.4067,24.4067,52500.0
2008-08-06 15:30:00,41.3,41.3,41.21,41.22,65000.0,24.4126,24.4126,24.3594,24.3653,65000.0
2008-08-06 15:35:00,41.22,41.26,41.21,41.25,62300.0,24.3653,24.389,24.3594,24.3831,62300.0
2008-08-06 15:40:00,41.25,41.29,41.21,41.27,85600.0,24.3831,24.4067,24.3594,24.3949,85600.0
2008-08-06 15:45:00,41.27,41.34,41.26,41.31,73200.0,24.3949,24.4363,24.389,24.4185,73200.0
2008-08-06 15:50:00,41.31,41.46,41.3,41.45,121200.0,24.4185,24.5072,24.4126,24.5013,121200.0
2008-08-06 15:55:00,41.45,41.55,41.41,41.42,230300.0,24.5013,24.5604,24.4776,24.4835,230300.0
2008-08-07 09:30:00,41.09,41.09,40.09,40.31,127300.0,24.2885,24.2885,23.6974,23.8274,127300.0
2008-08-07 09:35:00,40.29,40.58,40.19,40.25,116600.0,23.8156,23.987,23.7565,23.792,116600.0
2008-08-07 09:40:00,40.25,40.42,40.08,40.17,116100.0,23.792,23.8924,23.6915,23.7447,116100.0
2008-08-07 09:45:00,40.16,40.39,40.07,40.16,130600.0,23.7388,23.8747,23.6856,23.7388,130600.0
2008-08-07 09:50:00,40.16,40.42,40.16,40.33,85700.0,23.7388,23.8924,23.7388,23.8392,85700.0
2008-08-07 09:55:00,40.31,40.31,40.1,40.22,69800.0,23.8274,23.8274,23.7033,23.7742,69800.0
2008-08-07 10:00:00,40.24,40.4,40.15,40.39,87100.0,23.786,23.8806,23.7328,23.8747,87100.0
2008-08-07 10:05:00,40.38,40.54,40.34,40.5,119100.0,23.8688,23.9634,23.8452,23.9397,119100.0
2008-08-07 10:10:00,40.51,40.53,40.35,40.41,122400.0,23.9456,23.9575,23.8511,23.8865,122400.0
2008-08-07 10:15:00,40.44,40.88,40.43,40.88,105100.0,23.9043,24.1643,23.8983,24.1643,105100.0
2008-08-07 10:20:00,40.87,40.94,40.68,40.77,98600.0,24.1584,24.1998,24.0461,24.0993,98600.0
2008-08-07 10:25:00,40.79,40.8,40.63,40.71,54300.0,24.1111,24.1171,24.0166,24.0639,54300.0
2008-08-07 10:30:00,40.71,40.76,40.61,40.75,57400.0,24.0639,24.0934,24.0047,24.0875,57400.0
2008-08-07 10:35:00,40.73,40.75,40.37,40.54,79300.0,24.0757,24.0875,23.8629,23.9634,79300.0
2008-08-07 10:40:00,40.53,40.53,40.29,40.45,57800.0,23.9575,23.9575,23.8156,23.9102,57800.0
2008-08-07 10:45:00,40.45,40.49,40.23,40.3,55100.0,23.9102,23.9338,23.7801,23.8215,55100.0
2008-08-07 10:50:00,40.32,40.46,40.3,40.37,44900.0,23.8333,23.9161,23.8215,23.8629,44900.0
2008-08-07 10:55:00,40.36,40.45,40.35,40.43,25800.0,23.857,23.9102,23.8511,23.8983,25800.0
2008-08-07 11:00:00,40.44,40.51,40.31,40.31,45100.0,23.9043,23.9456,23.8274,23.8274,45100.0
2008-08-07 11:05:00,40.31,40.64,40.28,40.62,56700.0,23.8274,24.0225,23.8097,24.0107,56700.0
2008-08-07 11:10:00,40.6,40.66,40.34,40.39,58900.0,23.9988,24.0343,23.8452,23.8747,58900.0
2008-08-07 11:15:00,40.4,40.43,40.25,40.26,45400.0,23.8806,23.8983,23.792,23.7979,45400.0
2008-08-07 11:20:00,40.25,40.39,40.22,40.22,58900.0,23.792,23.8747,23.7742,23.7742,58900.0
2008-08-07 11:25:00,40.24,40.44,40.24,40.43,42300.0,23.786,23.9043,23.786,23.8983,42300.0
2008-08-07 11:30:00,40.44,40.53,40.38,40.49,34700.0,23.9043,23.9575,23.8688,23.9338,34700.0
2008-08-07 11:35:00,40.5,40.52,40.42,40.43,28600.0,23.9397,23.9515,23.8924,23.8983,28600.0
2008-08-07 11:40:00,40.42,40.46,40.38,40.41,46000.0,23.8924,23.9161,23.8688,23.8865,46000.0
2008-08-07 11:45:00,40.41,40.54,40.41,40.43,61500.0,23.8865,23.9634,23.8865,23.8983,61500.0
2008-08-07 11:50:00,40.42,40.47,40.35,40.38,51100.0,23.8924,23.922,23.8511,23.8688,51100.0
2008-08-07 11:55:00,40.38,40.39,40.25,40.29,51400.0,23.8688,23.8747,23.792,23.8156,51400.0
2008-08-07 12:00:00,40.31,40.31,40.21,40.29,44500.0,23.8274,23.8274,23.7683,23.8156,44500.0
2008-08-07 12:05:00,40.29,40.3,40.15,40.15,50200.0,23.8156,23.8215,23.7328,23.7328,50200.0
2008-08-07 12:10:00,40.15,40.29,40.15,40.25,60700.0,23.7328,23.8156,23.7328,23.792,60700.0
2008-08-07 12:15:00,40.27,40.37,40.21,40.21,58800.0,23.8038,23.8629,23.7683,23.7683,58800.0
2008-08-07 12:20:00,40.22,40.24,40.14,40.23,74900.0,23.7742,23.786,23.7269,23.7801,74900.0
2008-08-07 12:25:00,40.25,40.36,40.24,40.35,20500.0,23.792,23.857,23.786,23.8511,20500.0
2008-08-07 12:30:00,40.35,40.39,40.29,40.39,35400.0,23.8511,23.8747,23.8156,23.8747,35400.0
2008-08-07 12:35:00,40.4,40.55,40.4,40.45,46700.0,23.8806,23.9693,23.8806,23.9102,46700.0
2008-08-07 12:40:00,40.45,40.53,40.39,40.39,26000.0,23.9102,23.9575,23.8747,23.8747,26000.0
2008-08-07 12:45:00,40.39,40.65,40.37,40.6,44700.0,23.8747,24.0284,23.8629,23.9988,44700.0
2008-08-07 12:50:00,40.59,40.64,40.49,40.57,59000.0,23.9929,24.0225,23.9338,23.9811,59000.0
2008-08-07 12:55:00,40.58,40.67,40.57,40.62,37900.0,23.987,24.0402,23.9811,24.0107,37900.0
2008-08-07 13:00:00,40.6,40.63,40.47,40.52,32100.0,23.9988,24.0166,23.922,23.9515,32100.0
2008-08-07 13:05:00,40.51,40.59,40.5,40.55,24900.0,23.9456,23.9929,23.9397,23.9693,24900.0
2008-08-07 13:10:00,40.57,40.67,40.57,40.67,25200.0,23.9811,24.0402,23.9811,24.0402,25200.0
2008-08-07 13:15:00,40.66,40.69,40.58,40.62,46300.0,24.0343,24.052,23.987,24.0107,46300.0
2008-08-07 13:20:00,40.62,40.62,40.58,40.6,16100.0,24.0107,24.0107,23.987,23.9988,16100.0
2008-08-07 13:25:00,40.61,40.76,40.57,40.75,30500.0,24.0047,24.0934,23.9811,24.0875,30500.0
2008-08-07 13:30:00,40.76,40.83,40.65,40.65,36700.0,24.0934,24.1348,24.0284,24.0284,36700.0
2008-08-07 13:35:00,40.64,40.76,40.59,40.69,38500.0,24.0225,24.0934,23.9929,24.052,38500.0
2008-08-07 13:40:00,40.69,40.83,40.69,40.78,33100.0,24.052,24.1348,24.052,24.1052,33100.0
2008-08-07 13:45:00,40.8,40.82,40.61,40.69,29700.0,24.1171,24.1289,24.0047,24.052,29700.0
2008-08-07 13:50:00,40.69,40.72,40.65,40.7,18800.0,24.052,24.0698,24.0284,24.0579,18800.0
2008-08-07 13:55:00,40.68,40.69,40.59,40.59,23800.0,24.0461,24.052,23.9929,23.9929,23800.0
2008-08-07 14:00:00,40.6,40.65,40.58,40.59,25800.0,23.9988,24.0284,23.987,23.9929,25800.0
2008-08-07 14:05:00,40.58,40.61,40.54,40.6,44900.0,23.987,24.0047,23.9634,23.9988,44900.0
2008-08-07 14:10:00,40.59,40.73,40.52,40.72,50700.0,23.9929,24.0757,23.9515,24.0698,50700.0
2008-08-07 14:15:00,40.72,40.74,40.63,40.7,46600.0,24.0698,24.0816,24.0166,24.0579,46600.0
2008-08-07 14:20:00,40.69,40.72,40.61,40.66,43400.0,24.052,24.0698,24.0047,24.0343,43400.0
2008-08-07 14:25:00,40.67,40.7,40.62,40.65,44600.0,24.0402,24.0579,24.0107,24.0284,44600.0
2008-08-07 14:30:00,40.65,40.77,40.65,40.77,30400.0,24.0284,24.0993,24.0284,24.0993,30400.0
2008-08-07 14:35:00,40.77,40.79,40.67,40.69,47400.0,24.0993,24.1111,24.0402,24.052,47400.0
2008-08-07 14:40:00,40.7,40.76,40.69,40.72,45100.0,24.0579,24.0934,24.052,24.0698,45100.0
2008-08-07 14:45:00,40.72,40.72,40.59,40.66,58400.0,24.0698,24.0698,23.9929,24.0343,58400.0
2008-08-07 14:50:00,40.66,40.72,40.61,40.69,27500.0,24.0343,24.0698,24.0047,24.052,27500.0
2008-08-07 14:55:00,40.69,40.74,40.59,40.61,72500.0,24.052,24.0816,23.9929,24.0047,72500.0
2008-08-07 15:00:00,40.6,40.68,40.48,40.51,119700.0,23.9988,24.0461,23.9279,23.9456,119700.0
2008-08-07 15:05:00,40.51,40.61,40.47,40.56,58100.0,23.9456,24.0047,23.922,23.9752,58100.0
2008-08-07 15:10:00,40.56,40.59,40.43,40.49,51200.0,23.9752,23.9929,23.8983,23.9338,51200.0
2008-08-07 15:15:00,40.5,40.56,40.47,40.5,53000.0,23.9397,23.9752,23.922,23.9397,53000.0
2008-08-07 15:20:00,40.51,40.52,40.43,40.49,79400.0,23.9456,23.9515,23.8983,23.9338,79400.0
2008-08-07 15:25:00,40.49,40.52,40.43,40.46,106300.0,23.9338,23.9515,23.8983,23.9161,106300.0
2008-08-07 15:30:00,40.45,40.49,40.32,40.33,176900.0,23.9102,23.9338,23.8333,23.8392,176900.0
2008-08-07 15:35:00,40.33,40.39,40.29,40.33,114800.0,23.8392,23.8747,23.8156,23.8392,114800.0
2008-08-07 15:40:00,40.33,40.43,40.32,40.4,161100.0,23.8392,23.8983,23.8333,23.8806,161100.0
2008-08-07 15:45:00,40.41,40.43,40.34,40.34,151200.0,23.8865,23.8983,23.8452,23.8452,151200.0
2008-08-07 15:50:00,40.38,40.42,40.36,40.39,120300.0,23.8688,23.8924,23.857,23.8747,120300.0
2008-08-07 15:55:00,40.38,40.43,40.33,40.38,185000.0,23.8688,23.8983,23.8392,23.8688,185000.0
2008-08-08 09:30:00,40.24,40.94,40.24,40.93,103000.0,23.786,24.1998,23.786,24.1939,103000.0
2008-08-08 09:35:00,40.93,41.48,40.91,41.44,193600.0,24.1939,24.519,24.1821,24.4954,193600.0
2008-08-08 09:40:00,41.43,41.64,41.25,41.29,145600.0,24.4895,24.6136,24.3831,24.4067,145600.0
2008-08-08 09:45:00,41.29,41.38,41.1,41.37,130400.0,24.4067,24.4599,24.2944,24.454,130400.0
2008-08-08 09:50:00,41.39,41.62,41.3,41.57,110300.0,24.4658,24.6018,24.4126,24.5722,110300.0
2008-08-08 09:55:00,41.57,41.82,41.46,41.77,115100.0,24.5722,24.72,24.5072,24.6904,115100.0
2008-08-08 10:00:00,41.77,41.9,41.64,41.89,116300.0,24.6904,24.7673,24.6136,24.7614,116300.0
2008-08-08 10:05:00,41.88,42.13,41.76,42.13,200500.0,24.7555,24.9032,24.6845,24.9032,200500.0
2008-08-08 10:10:00,42.14,42.18,41.93,42.05,157500.0,24.9091,24.9328,24.785,24.8559,157500.0
2008-08-08 10:15:00,42.06,42.18,41.84,42.01,137100.0,24.8619,24.9328,24.7318,24.8323,137100.0
2008-08-08 10:20:00,42.02,42.06,41.76,41.87,147700.0,24.8382,24.8619,24.6845,24.7495,147700.0
2008-08-08 10:25:00,41.86,41.92,41.75,41.85,105200.0,24.7436,24.7791,24.6786,24.7377,105200.0
2008-08-08 10:30:00,41.86,41.93,41.7,41.89,81500.0,24.7436,24.785,24.6491,24.7614,81500.0
2008-08-08 10:35:00,41.9,41.98,41.74,41.74,76100.0,24.7673,24.8146,24.6727,24.6727,76100.0
2008-08-08 10:40:00,41.76,41.76,41.66,41.7,62600.0,24.6845,24.6845,24.6254,24.6491,62600.0
2008-08-08 10:45:00,41.7,41.75,41.64,41.75,76500.0,24.6491,24.6786,24.6136,24.6786,76500.0
2008-08-08 10:50:00,41.74,41.76,41.64,41.64,85400.0,24.6727,24.6845,24.6136,24.6136,85400.0
2008-08-08 10:55:00,41.64,41.72,41.58,41.71,80600.0,24.6136,24.6609,24.5781,24.655,80600.0
2008-08-08 11:00:00,41.71,41.76,41.69,41.73,53300.0,24.655,24.6845,24.6431,24.6668,53300.0
2008-08-08 11:05:00,41.73,41.81,41.69,41.81,131900.0,24.6668,24.7141,24.6431,24.7141,131900.0
2008-08-08 11:10:00,41.8,42.0,41.75,41.99,89700.0,24.7082,24.8264,24.6786,24.8205,89700.0
2008-08-08 11:15:00,41.98,42.02,41.88,41.99,113500.0,24.8146,24.8382,24.7555,24.8205,113500.0
2008-08-08 11:20:00,41.95,42.0,41.89,41.9,59500.0,24.7968,24.8264,24.7614,24.7673,59500.0
2008-08-08 11:25:00,41.9,41.94,41.84,41.89,70800.0,24.7673,24.7909,24.7318,24.7614,70800.0
2008-08-08 11:30:00,41.88,42.1,41.87,42.1,122700.0,24.7555,24.8855,24.7495,24.8855,122700.0
2008-08-08 11:35:00,42.09,42.1,42.0,42.07,45000.0,24.8796,24.8855,24.8264,24.8678,45000.0
2008-08-08 11:40:00,42.07,42.17,42.06,42.15,92800.0,24.8678,24.9269,24.8619,24.915,92800.0
2008-08-08 11:45:00,42.15,42.2,42.07,42.2,56300.0,24.915,24.9446,24.8678,24.9446,56300.0
2008-08-08 11:50:00,42.2,42.31,42.17,42.3,59300.0,24.9446,25.0096,24.9269,25.0037,59300.0
2008-08-08 11:55:00,42.3,42.37,42.18,42.18,68800.0,25.0037,25.0451,24.9328,24.9328,68800.0
2008-08-08 12:00:00,42.18,42.28,42.12,42.15,48100.0,24.9328,24.9919,24.8973,24.915,48100.0
2008-08-08 12:05:00,42.14,42.2,42.07,42.11,38900.0,24.9091,24.9446,24.8678,24.8914,38900.0
2008-08-08 12:10:00,42.12,42.27,42.1,42.25,33600.0,24.8973,24.986,24.8855,24.9742,33600.0
2008-08-08 12:15:00,42.24,42.36,42.24,42.36,111600.0,24.9682,25.0392,24.9682,25.0392,111600.0
2008-08-08 12:20:00,42.36,42.72,42.35,42.65,223500.0,25.0392,25.252,25.0333,25.2106,223500.0
2008-08-08 12:25:00,42.65,42.96,42.63,42.68,230000.0,25.2106,25.3938,25.1988,25.2283,230000.0
2008-08-08 12:30:00,42.7,42.75,42.54,42.55,93900.0,25.2402,25.2697,25.1456,25.1515,93900.0
2008-08-08 12:35:00,42.55,42.61,42.49,42.52,65700.0,25.1515,25.187,25.116,25.1338,65700.0
2008-08-08 12:40:00,42.51,42.52,42.35,42.35,53900.0,25.1278,25.1338,25.0333,25.0333,53900.0
2008-08-08 12:45:00,42.35,42.48,42.34,42.43,50100.0,25.0333,25.1101,25.0274,25.0806,50100.0
2008-08-08 12:50:00,42.42,42.42,42.3,42.32,65700.0,25.0746,25.0746,25.0037,25.0155,65700.0
2008-08-08 12:55:00,42.32,42.36,42.28,42.32,19600.0,25.0155,25.0392,24.9919,25.0155,19600.0
2008-08-08 13:00:00,42.32,42.42,42.32,42.42,25000.0,25.0155,25.0746,25.0155,25.0746,25000.0
2008-08-08 13:05:00,42.41,42.47,42.4,42.44,35200.0,25.0687,25.1042,25.0628,25.0865,35200.0
2008-08-08 13:10:00,42.43,42.46,42.37,42.39,29500.0,25.0806,25.0983,25.0451,25.0569,29500.0
2008-08-08 13:15:00,42.39,42.44,42.38,42.4,32600.0,25.0569,25.0865,25.051,25.0628,32600.0
2008-08-08 13:20:00,42.4,42.42,42.34,42.41,39500.0,25.0628,25.0746,25.0274,25.0687,39500.0
2008-08-08 13:25:00,42.41,42.49,42.41,42.48,85800.0,25.0687,25.116,25.0687,25.1101,85800.0
2008-08-08 13:30:00,42.48,42.55,42.41,42.54,104000.0,25.1101,25.1515,25.0687,25.1456,104000.0
2008-08-08 13:35:00,42.55,42.67,42.54,42.65,127300.0,25.1515,25.2224,25.1456,25.2106,127300.0
2008-08-08 13:40:00,42.64,42.86,42.64,42.76,113500.0,25.2047,25.3347,25.2047,25.2756,113500.0
2008-08-08 13:45:00,42.77,42.83,42.64,42.69,92600.0,25.2815,25.317,25.2047,25.2342,92600.0
2008-08-08 13:50:00,42.69,42.78,42.69,42.75,111600.0,25.2342,25.2874,25.2342,25.2697,111600.0
2008-08-08 13:55:00,42.75,42.79,42.61,42.61,108500.0,25.2697,25.2934,25.187,25.187,108500.0
2008-08-08 14:00:00,42.6,42.67,42.57,42.66,36500.0,25.181,25.2224,25.1633,25.2165,36500.0
2008-08-08 14:05:00,42.65,42.73,42.62,42.69,48300.0,25.2106,25.2579,25.1929,25.2342,48300.0
2008-08-08 14:10:00,42.72,42.75,42.65,42.69,36900.0,25.252,25.2697,25.2106,25.2342,36900.0
2008-08-08 14:15:00,42.68,42.74,42.66,42.72,31900.0,25.2283,25.2638,25.2165,25.252,31900.0
2008-08-08 14:20:00,42.73,42.81,42.71,42.72,50900.0,25.2579,25.3052,25.2461,25.252,50900.0
2008-08-08 14:25:00,42.72,42.84,42.72,42.82,42600.0,25.252,25.3229,25.252,25.3111,42600.0
2008-08-08 14:30:00,42.83,42.86,42.77,42.8,47300.0,25.317,25.3347,25.2815,25.2993,47300.0
2008-08-08 14:35:00,42.8,42.87,42.77,42.87,42600.0,25.2993,25.3406,25.2815,25.3406,42600.0
2008-08-08 14:40:00,42.86,42.95,42.83,42.9,45100.0,25.3347,25.3879,25.317,25.3584,45100.0
2008-08-08 14:45:00,42.92,42.97,42.88,42.96,44500.0,25.3702,25.3998,25.3466,25.3938,44500.0
2008-08-08 14:50:00,42.94,43.0,42.91,43.0,56500.0,25.382,25.4175,25.3643,25.4175,56500.0
2008-08-08 14:55:00,43.0,43.03,42.98,43.03,63500.0,25.4175,25.4352,25.4057,25.4352,63500.0
2008-08-08 15:00:00,43.03,43.09,43.0,43.09,83500.0,25.4352,25.4707,25.4175,25.4707,83500.0
2008-08-08 15:05:00,43.09,43.1,42.95,43.05,62500.0,25.4707,25.4766,25.3879,25.447,62500.0
2008-08-08 15:10:00,43.03,43.12,43.01,43.1,69700.0,25.4352,25.4884,25.4234,25.4766,69700.0
2008-08-08 15:15:00,43.11,43.12,42.99,43.02,205300.0,25.4825,25.4884,25.4116,25.4293,205300.0
2008-08-08 15:20:00,43.03,43.1,43.02,43.03,82500.0,25.4352,25.4766,25.4293,25.4352,82500.0
2008-08-08 15:25:00,43.02,43.08,43.02,43.05,62000.0,25.4293,25.4648,25.4293,25.447,62000.0
2008-08-08 15:30:00,43.04,43.06,42.98,43.05,116600.0,25.4411,25.453,25.4057,25.447,116600.0
2008-08-08 15:35:00,43.06,43.06,42.97,43.05,181900.0,25.453,25.453,25.3998,25.447,181900.0
2008-08-08 15:40:00,43.05,43.06,42.9,42.91,187700.0,25.447,25.453,25.3584,25.3643,187700.0
2008-08-08 15:45:00,42.91,42.92,42.86,42.87,204800.0,25.3643,25.3702,25.3347,25.3406,204800.0
2008-08-08 15:50:00,42.88,42.93,42.75,42.75,233200.0,25.3466,25.3761,25.2697,25.2697,233200.0
2008-08-08 15:55:00,42.75,42.79,42.58,42.77,375400.0,25.2697,25.2934,25.1692,25.2815,375400.0
2008-08-11 09:30:00,42.77,42.99,42.38,42.46,85900.0,25.2815,25.4116,25.051,25.0983,85900.0
2008-08-11 09:35:00,42.47,42.87,42.47,42.74,79600.0,25.1042,25.3406,25.1042,25.2638,79600.0
2008-08-11 09:40:00,42.75,42.94,42.73,42.88,99500.0,25.2697,25.382,25.2579,25.3466,99500.0
2008-08-11 09:45:00,42.91,43.0,42.7,42.76,111100.0,25.3643,25.4175,25.2402,25.2756,111100.0
2008-08-11 09:50:00,42.77,42.84,42.66,42.8,50600.0,25.2815,25.3229,25.2165,25.2993,50600.0
2008-08-11 09:55:00,42.79,43.16,42.77,43.14,89800.0,25.2934,25.5121,25.2815,25.5002,89800.0
2008-08-11 10:00:00,43.14,43.26,43.08,43.25,184000.0,25.5002,25.5712,25.4648,25.5653,184000.0
2008-08-11 10:05:00,43.26,43.31,43.2,43.31,103900.0,25.5712,25.6007,25.5357,25.6007,103900.0
2008-08-11 10:10:00,43.3,43.39,43.27,43.27,131000.0,25.5948,25.648,25.5771,25.5771,131000.0
2008-08-11 10:15:00,43.28,43.73,43.24,43.71,184400.0,25.583,25.849,25.5594,25.8372,184400.0
2008-08-11 10:20:00,43.71,44.05,43.66,43.94,459500.0,25.8372,26.0381,25.8076,25.9731,459500.0
2008-08-11 10:25:00,43.95,43.99,43.88,43.88,189200.0,25.979,26.0027,25.9377,25.9377,189200.0
2008-08-11 10:30:00,43.88,44.05,43.85,43.93,222400.0,25.9377,26.0381,25.9199,25.9672,222400.0
2008-08-11 10:35:00,43.93,43.95,43.73,43.82,148100.0,25.9672,25.979,25.849,25.9022,148100.0
2008-08-11 10:40:00,43.83,43.95,43.78,43.93,115000.0,25.9081,25.979,25.8785,25.9672,115000.0
2008-08-11 10:45:00,43.91,43.96,43.85,43.86,88700.0,25.9554,25.9849,25.9199,25.9258,88700.0
2008-08-11 10:50:00,43.85,44.08,43.83,43.96,140100.0,25.9199,26.0559,25.9081,25.9849,140100.0
2008-08-11 10:55:00,43.96,44.18,43.96,44.16,121000.0,25.9849,26.115,25.9849,26.1032,121000.0
2008-08-11 11:00:00,44.16,44.23,44.15,44.18,103900.0,26.1032,26.1445,26.0973,26.115,103900.0
2008-08-11 11:05:00,44.2,44.32,44.18,44.3,149800.0,26.1268,26.1977,26.115,26.1859,149800.0
2008-08-11 11:10:00,44.3,44.42,44.28,44.31,135200.0,26.1859,26.2569,26.1741,26.1918,135200.0
2008-08-11 11:15:00,44.31,44.5,44.29,44.44,141300.0,26.1918,26.3041,26.18,26.2687,141300.0
2008-08-11 11:20:00,44.44,44.44,44.22,44.27,128800.0,26.2687,26.2687,26.1386,26.1682,128800.0
2008-08-11 11:25:00,44.27,44.44,44.26,44.4,122000.0,26.1682,26.2687,26.1623,26.245,122000.0
2008-08-11 11:30:00,44.4,44.5,44.37,44.48,168300.0,26.245,26.3041,26.2273,26.2923,168300.0
2008-08-11 11:35:00,44.49,44.74,44.47,44.73,206400.0,26.2982,26.446,26.2864,26.4401,206400.0
2008-08-11 11:40:00,44.73,44.75,44.64,44.75,247800.0,26.4401,26.4519,26.3869,26.4519,247800.0
2008-08-11 11:45:00,44.74,44.78,44.64,44.77,163300.0,26.446,26.4697,26.3869,26.4637,163300.0
2008-08-11 11:50:00,44.76,44.9,44.71,44.89,167600.0,26.4578,26.5406,26.4283,26.5347,167600.0
2008-08-11 11:55:00,44.9,44.95,44.83,44.9,191700.0,26.5406,26.5701,26.4992,26.5406,191700.0
2008-08-11 12:00:00,44.9,45.03,44.87,45.0,171300.0,26.5406,26.6174,26.5229,26.5997,171300.0
2008-08-11 12:05:00,45.01,45.08,44.99,45.03,230400.0,26.6056,26.647,26.5938,26.6174,230400.0
2008-08-11 12:10:00,45.02,45.07,44.97,44.98,149200.0,26.6115,26.6411,26.582,26.5879,149200.0
2008-08-11 12:15:00,44.99,45.18,44.98,45.16,128800.0,26.5938,26.7061,26.5879,26.6943,128800.0
2008-08-11 12:20:00,45.18,45.36,45.18,45.35,175400.0,26.7061,26.8125,26.7061,26.8066,175400.0
2008-08-11 12:25:00,45.35,45.59,45.28,45.57,325500.0,26.8066,26.9484,26.7652,26.9366,325500.0
2008-08-11 12:30:00,45.56,45.71,45.54,45.7,177700.0,26.9307,27.0194,26.9189,27.0135,177700.0
2008-08-11 12:35:00,45.7,45.77,45.67,45.74,291900.0,27.0135,27.0548,26.9957,27.0371,291900.0
2008-08-11 12:40:00,45.74,45.85,45.66,45.84,214400.0,27.0371,27.1021,26.9898,27.0962,214400.0
2008-08-11 12:45:00,45.84,46.01,45.78,46.01,422900.0,27.0962,27.1967,27.0608,27.1967,422900.0
2008-08-11 12:50:00,46.01,46.1,45.66,45.76,369400.0,27.1967,27.2499,26.9898,27.0489,369400.0
2008-08-11 12:55:00,45.77,45.8,45.55,45.59,157400.0,27.0548,27.0726,26.9248,26.9484,157400.0
2008-08-11 13:00:00,45.59,45.63,45.44,45.57,154600.0,26.9484,26.9721,26.8598,26.9366,154600.0
2008-08-11 13:05:00,45.56,45.66,45.41,45.51,149600.0,26.9307,26.9898,26.842,26.9012,149600.0
2008-08-11 13:10:00,45.51,45.73,45.49,45.71,154900.0,26.9012,27.0312,26.8893,27.0194,154900.0
2008-08-11 13:15:00,45.71,45.77,45.68,45.75,142000.0,27.0194,27.0548,27.0016,27.043,142000.0
2008-08-11 13:20:00,45.75,45.99,45.74,45.95,112100.0,27.043,27.1849,27.0371,27.1612,112100.0
2008-08-11 13:25:00,45.95,45.99,45.88,45.9,137900.0,27.1612,27.1849,27.1199,27.1317,137900.0
2008-08-11 13:30:00,45.9,45.96,45.88,45.95,117100.0,27.1317,27.1672,27.1199,27.1612,117100.0
2008-08-11 13:35:00,45.96,45.96,45.76,45.82,140900.0,27.1672,27.1672,27.0489,27.0844,140900.0
2008-08-11 13:40:00,45.82,45.85,45.71,45.77,182200.0,27.0844,27.1021,27.0194,27.0548,182200.0
2008-08-11 13:45:00,45.78,45.9,45.74,45.87,118800.0,27.0608,27.1317,27.0371,27.114,118800.0
2008-08-11 13:50:00,45.88,46.1,45.87,46.01,108900.0,27.1199,27.2499,27.114,27.1967,108900.0
2008-08-11 13:55:00,46.0,46.02,45.75,45.75,111300.0,27.1908,27.2026,27.043,27.043,111300.0
2008-08-11 14:00:00,45.75,45.78,45.51,45.55,167900.0,27.043,27.0608,26.9012,26.9248,167900.0
2008-08-11 14:05:00,45.56,45.74,45.56,45.72,95300.0,26.9307,27.0371,26.9307,27.0253,95300.0
2008-08-11 14:10:00,45.71,45.72,45.32,45.35,179400.0,27.0194,27.0253,26.7889,26.8066,179400.0
2008-08-11 14:15:00,45.35,45.36,45.16,45.3,124600.0,26.8066,26.8125,26.6943,26.777,124600.0
2008-08-11 14:20:00,45.31,45.33,44.98,45.08,218900.0,26.7829,26.7948,26.5879,26.647,218900.0
2008-08-11 14:25:00,45.08,45.13,44.91,44.93,139200.0,26.647,26.6765,26.5465,26.5583,139200.0
2008-08-11 14:30:00,44.94,45.02,44.85,44.86,117400.0,26.5642,26.6115,26.511,26.5169,117400.0
2008-08-11 14:35:00,44.85,44.91,44.64,44.91,180400.0,26.511,26.5465,26.3869,26.5465,180400.0
2008-08-11 14:40:00,44.89,44.9,44.56,44.57,161000.0,26.5347,26.5406,26.3396,26.3455,161000.0
2008-08-11 14:45:00,44.56,44.66,44.52,44.61,198400.0,26.3396,26.3987,26.316,26.3692,198400.0
2008-08-11 14:50:00,44.62,44.64,44.37,44.41,134200.0,26.3751,26.3869,26.2273,26.2509,134200.0
2008-08-11 14:55:00,44.4,44.5,44.36,44.49,217800.0,26.245,26.3041,26.2214,26.2982,217800.0
2008-08-11 15:00:00,44.49,44.78,44.49,44.76,159800.0,26.2982,26.4697,26.2982,26.4578,159800.0
2008-08-11 15:05:00,44.75,44.78,44.7,44.77,161600.0,26.4519,26.4697,26.4224,26.4637,161600.0
2008-08-11 15:10:00,44.77,44.81,44.67,44.68,184800.0,26.4637,26.4874,26.4046,26.4105,184800.0
2008-08-11 15:15:00,44.69,44.71,44.46,44.46,110900.0,26.4165,26.4283,26.2805,26.2805,110900.0
2008-08-11 15:20:00,44.46,44.5,44.26,44.27,251900.0,26.2805,26.3041,26.1623,26.1682,251900.0
2008-08-11 15:25:00,44.28,44.3,44.04,44.18,225100.0,26.1741,26.1859,26.0322,26.115,225100.0
2008-08-11 15:30:00,44.18,44.21,43.94,43.97,250500.0,26.115,26.1327,25.9731,25.9909,250500.0
2008-08-11 15:35:00,43.97,44.22,43.95,44.17,224100.0,25.9909,26.1386,25.979,26.1091,224100.0
2008-08-11 15:40:00,44.17,44.34,44.12,44.28,232900.0,26.1091,26.2096,26.0795,26.1741,232900.0
2008-08-11 15:45:00,44.28,44.29,44.13,44.27,247200.0,26.1741,26.18,26.0854,26.1682,247200.0
2008-08-11 15:50:00,44.26,44.37,44.26,44.36,225200.0,26.1623,26.2273,26.1623,26.2214,225200.0
2008-08-11 15:55:00,44.36,44.5,44.35,44.42,391500.0,26.2214,26.3041,26.2155,26.2569,391500.0
2008-08-12 09:30:00,44.53,44.54,43.9,43.97,113800.0,26.3219,26.3278,25.9495,25.9909,113800.0
2008-08-12 09:35:00,44.03,44.43,44.02,44.26,105400.0,26.0263,26.2628,26.0204,26.1623,105400.0
2008-08-12 09:40:00,44.19,44.89,44.15,44.86,157100.0,26.1209,26.5347,26.0973,26.5169,157100.0
2008-08-12 09:45:00,44.86,45.13,44.62,44.63,196200.0,26.5169,26.6765,26.3751,26.381,196200.0
2008-08-12 09:50:00,44.62,44.73,44.21,44.22,187800.0,26.3751,26.4401,26.1327,26.1386,187800.0
2008-08-12 09:55:00,44.22,44.48,44.19,44.45,209900.0,26.1386,26.2923,26.1209,26.2746,209900.0
2008-08-12 10:00:00,44.45,44.91,44.44,44.89,176800.0,26.2746,26.5465,26.2687,26.5347,176800.0
2008-08-12 10:05:00,44.88,45.06,44.88,44.96,172600.0,26.5288,26.6352,26.5288,26.5761,172600.0
2008-08-12 10:10:00,44.95,44.96,44.75,44.92,141200.0,26.5701,26.5761,26.4519,26.5524,141200.0
2008-08-12 10:15:00,44.9,44.94,44.79,44.8,130700.0,26.5406,26.5642,26.4756,26.4815,130700.0
2008-08-12 10:20:00,44.8,44.92,44.76,44.81,55300.0,26.4815,26.5524,26.4578,26.4874,55300.0
2008-08-12 10:25:00,44.8,44.84,44.73,44.77,68100.0,26.4815,26.5051,26.4401,26.4637,68100.0
2008-08-12 10:30:00,44.75,44.85,44.67,44.78,133000.0,26.4519,26.511,26.4046,26.4697,133000.0
2008-08-12 10:35:00,44.77,45.01,44.75,44.83,122000.0,26.4637,26.6056,26.4519,26.4992,122000.0
2008-08-12 10:40:00,44.83,44.87,44.74,44.77,111100.0,26.4992,26.5229,26.446,26.4637,111100.0
2008-08-12 10:45:00,44.78,44.86,44.65,44.65,116500.0,26.4697,26.5169,26.3928,26.3928,116500.0
2008-08-12 10:50:00,44.65,44.71,44.56,44.61,145200.0,26.3928,26.4283,26.3396,26.3692,145200.0
2008-08-12 10:55:00,44.61,44.7,44.6,44.64,106200.0,26.3692,26.4224,26.3633,26.3869,106200.0
2008-08-12 11:00:00,44.64,44.65,44.48,44.54,89800.0,26.3869,26.3928,26.2923,26.3278,89800.0
2008-08-12 11:05:00,44.55,44.91,44.49,44.86,127300.0,26.3337,26.5465,26.2982,26.5169,127300.0
2008-08-12 11:10:00,44.86,45.09,44.84,45.05,129100.0,26.5169,26.6529,26.5051,26.6293,129100.0
2008-08-12 11:15:00,45.05,45.07,45.0,45.03,54600.0,26.6293,26.6411,26.5997,26.6174,54600.0
2008-08-12 11:20:00,45.02,45.19,44.94,45.06,129000.0,26.6115,26.712,26.5642,26.6352,129000.0
2008-08-12 11:25:00,45.06,45.32,45.04,45.32,116700.0,26.6352,26.7889,26.6233,26.7889,116700.0
2008-08-12 11:30:00,45.3,45.36,45.13,45.21,91900.0,26.777,26.8125,26.6765,26.7238,91900.0
2008-08-12 11:35:00,45.2,45.2,44.98,44.99,88400.0,26.7179,26.7179,26.5879,26.5938,88400.0
2008-08-12 11:40:00,45.0,45.27,44.94,45.26,87200.0,26.5997,26.7593,26.5642,26.7534,87200.0
2008-08-12 11:45:00,45.26,45.38,45.17,45.17,106800.0,26.7534,26.8243,26.7002,26.7002,106800.0
2008-08-12 11:50:00,45.16,45.18,45.09,45.13,48100.0,26.6943,26.7061,26.6529,26.6765,48100.0
2008-08-12 11:55:00,45.12,45.15,45.07,45.14,69700.0,26.6706,26.6884,26.6411,26.6825,69700.0
2008-08-12 12:00:00,45.15,45.15,45.05,45.08,104300.0,26.6884,26.6884,26.6293,26.647,104300.0
2008-08-12 12:05:00,45.09,45.2,45.06,45.06,154000.0,26.6529,26.7179,26.6352,26.6352,154000.0
2008-08-12 12:10:00,45.05,45.18,45.05,45.08,45600.0,26.6293,26.7061,26.6293,26.647,45600.0
2008-08-12 12:15:00,45.07,45.18,45.07,45.17,42800.0,26.6411,26.7061,26.6411,26.7002,42800.0
2008-08-12 12:20:00,45.16,45.21,45.12,45.19,38200.0,26.6943,26.7238,26.6706,26.712,38200.0
2008-08-12 12:25:00,45.18,45.25,45.16,45.2,45600.0,26.7061,26.7475,26.6943,26.7179,45600.0
2008-08-12 12:30:00,45.2,45.22,45.11,45.15,32200.0,26.7179,26.7297,26.6647,26.6884,32200.0
2008-08-12 12:35:00,45.15,45.16,45.03,45.09,34300.0,26.6884,26.6943,26.6174,26.6529,34300.0
2008-08-12 12:40:00,45.08,45.23,45.03,45.18,50700.0,26.647,26.7357,26.6174,26.7061,50700.0
2008-08-12 12:45:00,45.18,45.22,45.14,45.19,32900.0,26.7061,26.7297,26.6825,26.712,32900.0
2008-08-12 12:50:00,45.18,45.21,45.16,45.2,47200.0,26.7061,26.7238,26.6943,26.7179,47200.0
2008-08-12 12:55:00,45.19,45.31,45.14,45.3,80600.0,26.712,26.7829,26.6825,26.777,80600.0
2008-08-12 13:00:00,45.3,45.41,45.25,45.31,100600.0,26.777,26.842,26.7475,26.7829,100600.0
2008-08-12 13:05:00,45.31,45.34,45.23,45.26,68700.0,26.7829,26.8007,26.7357,26.7534,68700.0
2008-08-12 13:10:00,45.25,45.27,45.1,45.24,150300.0,26.7475,26.7593,26.6588,26.7416,150300.0
2008-08-12 13:15:00,45.22,45.25,45.15,45.2,60100.0,26.7297,26.7475,26.6884,26.7179,60100.0
2008-08-12 13:20:00,45.19,45.25,45.15,45.22,44300.0,26.712,26.7475,26.6884,26.7297,44300.0
2008-08-12 13:25:00,45.21,45.29,45.16,45.24,113000.0,26.7238,26.7711,26.6943,26.7416,113000.0
2008-08-12 13:30:00,45.23,45.27,45.16,45.25,77700.0,26.7357,26.7593,26.6943,26.7475,77700.0
2008-08-12 13:35:00,45.23,45.28,45.19,45.23,45000.0,26.7357,26.7652,26.712,26.7357,45000.0
2008-08-12 13:40:00,45.23,45.23,45.12,45.19,96600.0,26.7357,26.7357,26.6706,26.712,96600.0
2008-08-12 13:45:00,45.19,45.2,45.09,45.11,50800.0,26.712,26.7179,26.6529,26.6647,50800.0
2008-08-12 13:50:00,45.12,45.14,44.98,45.01,76600.0,26.6706,26.6825,26.5879,26.6056,76600.0
2008-08-12 13:55:00,45.0,45.03,44.85,44.89,99200.0,26.5997,26.6174,26.511,26.5347,99200.0
2008-08-12 14:00:00,44.88,44.94,44.84,44.85,128100.0,26.5288,26.5642,26.5051,26.511,128100.0
2008-08-12 14:05:00,44.85,44.98,44.85,44.95,206100.0,26.511,26.5879,26.511,26.5701,206100.0
2008-08-12 14:10:00,44.96,45.19,44.93,45.19,141500.0,26.5761,26.712,26.5583,26.712,141500.0
2008-08-12 14:15:00,45.18,45.18,45.07,45.1,53200.0,26.7061,26.7061,26.6411,26.6588,53200.0
2008-08-12 14:20:00,45.1,45.1,44.98,45.02,133300.0,26.6588,26.6588,26.5879,26.6115,133300.0
2008-08-12 14:25:00,45.01,45.17,45.01,45.17,67900.0,26.6056,26.7002,26.6056,26.7002,67900.0
2008-08-12 14:30:00,45.16,45.18,45.12,45.15,58900.0,26.6943,26.7061,26.6706,26.6884,58900.0
2008-08-12 14:35:00,45.14,45.22,45.13,45.14,40800.0,26.6825,26.7297,26.6765,26.6825,40800.0
2008-08-12 14:40:00,45.13,45.15,45.09,45.14,58100.0,26.6765,26.6884,26.6529,26.6825,58100.0
2008-08-12 14:45:00,45.13,45.22,45.13,45.17,76600.0,26.6765,26.7297,26.6765,26.7002,76600.0
2008-08-12 14:50:00,45.17,45.3,45.17,45.23,75900.0,26.7002,26.777,26.7002,26.7357,75900.0
2008-08-12 14:55:00,45.23,45.24,45.03,45.05,119500.0,26.7357,26.7416,26.6174,26.6293,119500.0
2008-08-12 15:00:00,45.06,45.06,44.87,44.93,222300.0,26.6352,26.6352,26.5229,26.5583,222300.0
2008-08-12 15:05:00,44.91,44.99,44.86,44.92,147700.0,26.5465,26.5938,26.5169,26.5524,147700.0
2008-08-12 15:10:00,44.92,45.0,44.78,44.83,142800.0,26.5524,26.5997,26.4697,26.4992,142800.0
2008-08-12 15:15:00,44.82,44.85,44.71,44.81,232000.0,26.4933,26.511,26.4283,26.4874,232000.0
2008-08-12 15:20:00,44.81,44.83,44.64,44.68,167800.0,26.4874,26.4992,26.3869,26.4105,167800.0
2008-08-12 15:25:00,44.69,44.88,44.64,44.82,182900.0,26.4165,26.5288,26.3869,26.4933,182900.0
2008-08-12 15:30:00,44.81,44.86,44.59,44.59,198200.0,26.4874,26.5169,26.3573,26.3573,198200.0
2008-08-12 15:35:00,44.59,44.78,44.57,44.7,226200.0,26.3573,26.4697,26.3455,26.4224,226200.0
2008-08-12 15:40:00,44.7,44.96,44.62,44.89,245700.0,26.4224,26.5761,26.3751,26.5347,245700.0
2008-08-12 15:45:00,44.9,45.07,44.81,45.05,175000.0,26.5406,26.6411,26.4874,26.6293,175000.0
2008-08-12 15:50:00,45.05,45.05,44.86,44.92,173800.0,26.6293,26.6293,26.5169,26.5524,173800.0
2008-08-12 15:55:00,44.91,44.97,44.91,44.97,142600.0,26.5465,26.582,26.5465,26.582,142600.0
2008-08-13 09:30:00,45.62,46.15,45.39,46.09,273700.0,26.9662,27.2795,26.8302,27.244,273700.0
2008-08-13 09:35:00,46.09,46.15,45.95,46.09,275900.0,27.244,27.2795,27.1612,27.244,275900.0
2008-08-13 09:40:00,46.09,46.16,45.99,46.04,389900.0,27.244,27.2854,27.1849,27.2144,389900.0
2008-08-13 09:45:00,46.03,46.03,45.72,45.95,328700.0,27.2085,27.2085,27.0253,27.1612,328700.0
2008-08-13 09:50:00,45.96,45.96,45.8,45.89,256400.0,27.1672,27.1672,27.0726,27.1258,256400.0
2008-08-13 09:55:00,45.89,46.03,45.81,45.93,277400.0,27.1258,27.2085,27.0785,27.1494,277400.0
2008-08-13 10:00:00,45.94,46.04,45.83,46.0,219300.0,27.1553,27.2144,27.0903,27.1908,219300.0
2008-08-13 10:05:00,46.0,46.0,45.84,45.93,164700.0,27.1908,27.1908,27.0962,27.1494,164700.0
2008-08-13 10:10:00,45.92,46.03,45.88,45.95,141700.0,27.1435,27.2085,27.1199,27.1612,141700.0
2008-08-13 10:15:00,45.96,46.19,45.96,46.02,256600.0,27.1672,27.3031,27.1672,27.2026,256600.0
2008-08-13 10:20:00,46.02,46.28,45.99,46.27,164700.0,27.2026,27.3563,27.1849,27.3504,164700.0
2008-08-13 10:25:00,46.27,46.33,46.03,46.04,150000.0,27.3504,27.3859,27.2085,27.2144,150000.0
2008-08-13 10:30:00,46.03,46.04,45.81,45.82,136300.0,27.2085,27.2144,27.0785,27.0844,136300.0
2008-08-13 10:35:00,45.82,45.85,45.6,45.78,226200.0,27.0844,27.1021,26.9544,27.0608,226200.0
2008-08-13 10:40:00,45.76,45.84,45.57,45.59,160500.0,27.0489,27.0962,26.9366,26.9484,160500.0
2008-08-13 10:45:00,45.59,46.05,45.25,45.46,314700.0,26.9484,27.2204,26.7475,26.8716,314700.0
2008-08-13 10:50:00,45.46,45.59,45.35,45.53,226700.0,26.8716,26.9484,26.8066,26.913,226700.0
2008-08-13 10:55:00,45.53,45.6,45.48,45.49,110500.0,26.913,26.9544,26.8834,26.8893,110500.0
2008-08-13 11:00:00,45.49,45.51,45.38,45.4,123800.0,26.8893,26.9012,26.8243,26.8361,123800.0
2008-08-13 11:05:00,45.4,45.45,45.12,45.18,179900.0,26.8361,26.8657,26.6706,26.7061,179900.0
2008-08-13 11:10:00,45.18,45.26,45.05,45.23,147500.0,26.7061,26.7534,26.6293,26.7357,147500.0
2008-08-13 11:15:00,45.22,45.47,45.2,45.45,96200.0,26.7297,26.8775,26.7179,26.8657,96200.0
2008-08-13 11:20:00,45.44,45.45,45.18,45.19,98700.0,26.8598,26.8657,26.7061,26.712,98700.0
2008-08-13 11:25:00,45.19,45.2,44.96,45.03,157700.0,26.712,26.7179,26.5761,26.6174,157700.0
2008-08-13 11:30:00,45.03,46.0,44.97,45.06,522300.0,26.6174,27.1908,26.582,26.6352,522300.0
2008-08-13 11:35:00,45.06,45.23,45.0,45.16,101900.0,26.6352,26.7357,26.5997,26.6943,101900.0
2008-08-13 11:40:00,45.17,45.18,44.81,44.88,182200.0,26.7002,26.7061,26.4874,26.5288,182200.0
2008-08-13 11:45:00,44.88,44.98,44.75,44.78,124700.0,26.5288,26.5879,26.4519,26.4697,124700.0
2008-08-13 11:50:00,44.78,44.93,44.76,44.93,82200.0,26.4697,26.5583,26.4578,26.5583,82200.0
2008-08-13 11:55:00,44.92,44.96,44.82,44.96,100900.0,26.5524,26.5761,26.4933,26.5761,100900.0
2008-08-13 12:00:00,44.95,45.01,44.95,44.97,96800.0,26.5701,26.6056,26.5701,26.582,96800.0
2008-08-13 12:05:00,44.97,45.01,44.77,44.77,96500.0,26.582,26.6056,26.4637,26.4637,96500.0
2008-08-13 12:10:00,44.78,44.9,44.77,44.81,64000.0,26.4697,26.5406,26.4637,26.4874,64000.0
2008-08-13 12:15:00,44.81,44.84,44.72,44.84,120700.0,26.4874,26.5051,26.4342,26.5051,120700.0
2008-08-13 12:20:00,44.83,44.93,44.72,44.82,87300.0,26.4992,26.5583,26.4342,26.4933,87300.0
2008-08-13 12:25:00,44.82,44.84,44.75,44.75,46400.0,26.4933,26.5051,26.4519,26.4519,46400.0
2008-08-13 12:30:00,44.77,45.07,44.75,45.04,88600.0,26.4637,26.6411,26.4519,26.6233,88600.0
2008-08-13 12:35:00,45.04,45.07,44.97,45.06,129600.0,26.6233,26.6411,26.582,26.6352,129600.0
2008-08-13 12:40:00,45.04,45.18,44.97,45.15,97200.0,26.6233,26.7061,26.582,26.6884,97200.0
2008-08-13 12:45:00,45.15,45.17,45.08,45.15,58900.0,26.6884,26.7002,26.647,26.6884,58900.0
2008-08-13 12:50:00,45.15,45.19,45.07,45.17,39300.0,26.6884,26.712,26.6411,26.7002,39300.0
2008-08-13 12:55:00,45.17,45.4,45.16,45.37,137200.0,26.7002,26.8361,26.6943,26.8184,137200.0
2008-08-13 13:00:00,45.37,45.53,45.36,45.44,204100.0,26.8184,26.913,26.8125,26.8598,204100.0
2008-08-13 13:05:00,45.44,45.44,45.31,45.32,80400.0,26.8598,26.8598,26.7829,26.7889,80400.0
2008-08-13 13:10:00,45.31,45.32,45.21,45.26,78400.0,26.7829,26.7889,26.7238,26.7534,78400.0
2008-08-13 13:15:00,45.26,45.44,45.22,45.4,72300.0,26.7534,26.8598,26.7297,26.8361,72300.0
2008-08-13 13:20:00,45.4,45.49,45.35,45.48,63700.0,26.8361,26.8893,26.8066,26.8834,63700.0
2008-08-13 13:25:00,45.49,45.74,45.48,45.62,122900.0,26.8893,27.0371,26.8834,26.9662,122900.0
2008-08-13 13:30:00,45.63,45.87,45.61,45.74,99300.0,26.9721,27.114,26.9603,27.0371,99300.0
2008-08-13 13:35:00,45.74,45.92,45.71,45.9,69300.0,27.0371,27.1435,27.0194,27.1317,69300.0
2008-08-13 13:40:00,45.91,46.17,45.88,46.13,193100.0,27.1376,27.2913,27.1199,27.2676,193100.0
2008-08-13 13:45:00,46.12,46.14,45.68,45.71,172400.0,27.2617,27.2736,27.0016,27.0194,172400.0
2008-08-13 13:50:00,45.71,45.87,45.67,45.78,88300.0,27.0194,27.114,26.9957,27.0608,88300.0
2008-08-13 13:55:00,45.79,46.0,45.77,45.96,86300.0,27.0667,27.1908,27.0548,27.1672,86300.0
2008-08-13 14:00:00,45.96,46.15,45.95,46.04,150400.0,27.1672,27.2795,27.1612,27.2144,150400.0
2008-08-13 14:05:00,46.05,46.06,45.9,45.97,108400.0,27.2204,27.2263,27.1317,27.1731,108400.0
2008-08-13 14:10:00,45.96,46.07,45.85,46.01,89700.0,27.1672,27.2322,27.1021,27.1967,89700.0
2008-08-13 14:15:00,46.02,46.05,45.92,46.02,62900.0,27.2026,27.2204,27.1435,27.2026,62900.0
2008-08-13 14:20:00,46.02,46.03,45.86,45.94,50700.0,27.2026,27.2085,27.108,27.1553,50700.0
2008-08-13 14:25:00,45.95,46.05,45.89,45.95,101600.0,27.1612,27.2204,27.1258,27.1612,101600.0
2008-08-13 14:30:00,45.97,45.97,45.85,45.87,42700.0,27.1731,27.1731,27.1021,27.114,42700.0
2008-08-13 14:35:00,45.86,45.92,45.85,45.88,39000.0,27.108,27.1435,27.1021,27.1199,39000.0
2008-08-13 14:40:00,45.88,46.16,45.87,46.14,59700.0,27.1199,27.2854,27.114,27.2736,59700.0
2008-08-13 14:45:00,46.14,46.2,46.09,46.11,91500.0,27.2736,27.309,27.244,27.2558,91500.0
2008-08-13 14:50:00,46.1,46.12,45.98,46.09,71100.0,27.2499,27.2617,27.179,27.244,71100.0
2008-08-13 14:55:00,46.1,46.31,46.09,46.26,91000.0,27.2499,27.374,27.244,27.3445,91000.0
2008-08-13 15:00:00,46.26,46.33,46.06,46.06,112700.0,27.3445,27.3859,27.2263,27.2263,112700.0
2008-08-13 15:05:00,46.06,46.08,45.91,45.92,108300.0,27.2263,27.2381,27.1376,27.1435,108300.0
2008-08-13 15:10:00,45.91,46.0,45.9,45.99,64300.0,27.1376,27.1908,27.1317,27.1849,64300.0
2008-08-13 15:15:00,45.99,45.99,45.72,45.75,129000.0,27.1849,27.1849,27.0253,27.043,129000.0
2008-08-13 15:20:00,45.77,45.78,45.5,45.6,151400.0,27.0548,27.0608,26.8952,26.9544,151400.0
2008-08-13 15:25:00,45.6,45.69,45.54,45.6,99400.0,26.9544,27.0076,26.9189,26.9544,99400.0
2008-08-13 15:30:00,45.59,45.62,45.4,45.51,188800.0,26.9484,26.9662,26.8361,26.9012,188800.0
2008-08-13 15:35:00,45.51,45.51,45.37,45.45,154700.0,26.9012,26.9012,26.8184,26.8657,154700.0
2008-08-13 15:40:00,45.44,45.45,45.25,45.28,183900.0,26.8598,26.8657,26.7475,26.7652,183900.0
2008-08-13 15:45:00,45.27,45.3,45.2,45.21,166100.0,26.7593,26.777,26.7179,26.7238,166100.0
2008-08-13 15:50:00,45.23,45.4,45.17,45.39,211000.0,26.7357,26.8361,26.7002,26.8302,211000.0
2008-08-13 15:55:00,45.39,45.51,45.38,45.38,236000.0,26.8302,26.9012,26.8243,26.8243,236000.0
2008-08-14 09:30:00,45.35,45.35,44.89,45.14,118200.0,26.8066,26.8066,26.5347,26.6825,118200.0
2008-08-14 09:35:00,45.13,45.39,44.89,44.9,95400.0,26.6765,26.8302,26.5347,26.5406,95400.0
2008-08-14 09:40:00,44.9,45.03,44.82,45.01,185800.0,26.5406,26.6174,26.4933,26.6056,185800.0
2008-08-14 09:45:00,45.01,45.15,44.94,44.95,127100.0,26.6056,26.6884,26.5642,26.5701,127100.0
2008-08-14 09:50:00,44.96,45.14,44.92,45.04,268700.0,26.5761,26.6825,26.5524,26.6233,268700.0
2008-08-14 09:55:00,45.04,45.06,44.9,44.99,242300.0,26.6233,26.6352,26.5406,26.5938,242300.0
2008-08-14 10:00:00,45.0,45.15,44.97,45.0,136400.0,26.5997,26.6884,26.582,26.5997,136400.0
2008-08-14 10:05:00,45.01,45.21,44.97,45.15,97900.0,26.6056,26.7238,26.582,26.6884,97900.0
2008-08-14 10:10:00,45.15,45.18,45.02,45.05,126600.0,26.6884,26.7061,26.6115,26.6293,126600.0
2008-08-14 10:15:00,45.05,45.13,45.0,45.09,100100.0,26.6293,26.6765,26.5997,26.6529,100100.0
2008-08-14 10:20:00,45.09,45.24,45.0,45.01,115700.0,26.6529,26.7416,26.5997,26.6056,115700.0
2008-08-14 10:25:00,45.0,45.18,45.0,45.17,107900.0,26.5997,26.7061,26.5997,26.7002,107900.0
2008-08-14 10:30:00,45.18,45.31,45.15,45.18,110200.0,26.7061,26.7829,26.6884,26.7061,110200.0
2008-08-14 10:35:00,45.18,45.29,45.05,45.14,96200.0,26.7061,26.7711,26.6293,26.6825,96200.0
2008-08-14 10:40:00,45.16,45.41,45.13,45.41,106100.0,26.6943,26.842,26.6765,26.842,106100.0
2008-08-14 10:45:00,45.41,45.5,45.17,45.17,137400.0,26.842,26.8952,26.7002,26.7002,137400.0
2008-08-14 10:50:00,45.18,45.2,45.11,45.13,82500.0,26.7061,26.7179,26.6647,26.6765,82500.0
2008-08-14 10:55:00,45.13,45.17,45.03,45.16,123200.0,26.6765,26.7002,26.6174,26.6943,123200.0
2008-08-14 11:00:00,45.18,45.22,45.09,45.2,96700.0,26.7061,26.7297,26.6529,26.7179,96700.0
2008-08-14 11:05:00,45.21,45.28,45.12,45.28,75200.0,26.7238,26.7652,26.6706,26.7652,75200.0
2008-08-14 11:10:00,45.28,45.39,45.2,45.32,70000.0,26.7652,26.8302,26.7179,26.7889,70000.0
2008-08-14 11:15:00,45.3,45.47,45.3,45.47,83300.0,26.777,26.8775,26.777,26.8775,83300.0
2008-08-14 11:20:00,45.46,45.46,45.28,45.29,71900.0,26.8716,26.8716,26.7652,26.7711,71900.0
2008-08-14 11:25:00,45.29,45.38,45.26,45.37,58700.0,26.7711,26.8243,26.7534,26.8184,58700.0
2008-08-14 11:30:00,45.37,45.4,45.32,45.38,22200.0,26.8184,26.8361,26.7889,26.8243,22200.0
2008-08-14 11:35:00,45.37,45.65,45.37,45.55,100300.0,26.8184,26.9839,26.8184,26.9248,100300.0
2008-08-14 11:40:00,45.54,45.56,45.48,45.51,53200.0,26.9189,26.9307,26.8834,26.9012,53200.0
2008-08-14 11:45:00,45.51,45.52,45.39,45.39,49400.0,26.9012,26.9071,26.8302,26.8302,49400.0
2008-08-14 11:50:00,45.38,45.39,45.33,45.36,69000.0,26.8243,26.8302,26.7948,26.8125,69000.0
2008-08-14 11:55:00,45.36,45.38,45.3,45.3,46700.0,26.8125,26.8243,26.777,26.777,46700.0
2008-08-14 12:00:00,45.3,45.39,45.29,45.33,45500.0,26.777,26.8302,26.7711,26.7948,45500.0
2008-08-14 12:05:00,45.32,45.45,45.3,45.42,163200.0,26.7889,26.8657,26.777,26.848,163200.0
2008-08-14 12:10:00,45.42,45.6,45.42,45.43,111000.0,26.848,26.9544,26.848,26.8539,111000.0
2008-08-14 12:15:00,45.43,45.6,45.43,45.59,54900.0,26.8539,26.9544,26.8539,26.9484,54900.0
2008-08-14 12:20:00,45.58,45.6,45.5,45.52,50200.0,26.9425,26.9544,26.8952,26.9071,50200.0
2008-08-14 12:25:00,45.52,45.59,45.51,45.58,52600.0,26.9071,26.9484,26.9012,26.9425,52600.0
2008-08-14 12:30:00,45.59,45.63,45.54,45.58,87600.0,26.9484,26.9721,26.9189,26.9425,87600.0
2008-08-14 12:35:00,45.58,45.85,45.55,45.83,152400.0,26.9425,27.1021,26.9248,27.0903,152400.0
2008-08-14 12:40:00,45.82,45.97,45.81,45.92,83900.0,27.0844,27.1731,27.0785,27.1435,83900.0
2008-08-14 12:45:00,45.92,45.99,45.86,45.91,99400.0,27.1435,27.1849,27.108,27.1376,99400.0
2008-08-14 12:50:00,45.91,45.98,45.82,45.82,55400.0,27.1376,27.179,27.0844,27.0844,55400.0
2008-08-14 12:55:00,45.83,45.91,45.76,45.78,53600.0,27.0903,27.1376,27.0489,27.0608,53600.0
2008-08-14 13:00:00,45.78,45.82,45.7,45.75,72700.0,27.0608,27.0844,27.0135,27.043,72700.0
2008-08-14 13:05:00,45.76,45.78,45.04,45.75,55100.0,27.0489,27.0608,26.6233,27.043,55100.0
2008-08-14 13:10:00,45.75,45.96,45.74,45.92,48200.0,27.043,27.1672,27.0371,27.1435,48200.0
2008-08-14 13:15:00,45.94,45.98,45.81,45.83,51200.0,27.1553,27.179,27.0785,27.0903,51200.0
2008-08-14 13:20:00,45.82,45.86,45.73,45.86,59900.0,27.0844,27.108,27.0312,27.108,59900.0
2008-08-14 13:25:00,45.85,45.85,45.72,45.72,45300.0,27.1021,27.1021,27.0253,27.0253,45300.0
2008-08-14 13:30:00,45.71,45.75,45.56,45.75,80500.0,27.0194,27.043,26.9307,27.043,80500.0
2008-08-14 13:35:00,45.75,45.75,45.66,45.67,26200.0,27.043,27.043,26.9898,26.9957,26200.0
2008-08-14 13:40:00,45.67,45.77,45.64,45.68,27100.0,26.9957,27.0548,26.978,27.0016,27100.0
2008-08-14 13:45:00,45.68,45.69,45.58,45.64,46300.0,27.0016,27.0076,26.9425,26.978,46300.0
2008-08-14 13:50:00,45.66,45.72,45.64,45.64,30700.0,26.9898,27.0253,26.978,26.978,30700.0
2008-08-14 13:55:00,45.66,45.73,45.61,45.7,24900.0,26.9898,27.0312,26.9603,27.0135,24900.0
2008-08-14 14:00:00,45.71,45.78,45.67,45.7,36600.0,27.0194,27.0608,26.9957,27.0135,36600.0
2008-08-14 14:05:00,45.68,45.72,45.55,45.67,61000.0,27.0016,27.0253,26.9248,26.9957,61000.0
2008-08-14 14:10:00,45.67,45.72,45.6,45.67,74800.0,26.9957,27.0253,26.9544,26.9957,74800.0
2008-08-14 14:15:00,45.69,45.73,45.63,45.67,132300.0,27.0076,27.0312,26.9721,26.9957,132300.0
2008-08-14 14:20:00,45.67,45.69,45.5,45.5,91400.0,26.9957,27.0076,26.8952,26.8952,91400.0
2008-08-14 14:25:00,45.5,45.65,45.5,45.6,72300.0,26.8952,26.9839,26.8952,26.9544,72300.0
2008-08-14 14:30:00,45.6,45.66,45.57,45.62,81900.0,26.9544,26.9898,26.9366,26.9662,81900.0
2008-08-14 14:35:00,45.63,45.75,45.62,45.7,47800.0,26.9721,27.043,26.9662,27.0135,47800.0
2008-08-14 14:40:00,45.7,45.85,45.63,45.63,73800.0,27.0135,27.1021,26.9721,26.9721,73800.0
2008-08-14 14:45:00,45.62,45.69,45.53,45.63,219400.0,26.9662,27.0076,26.913,26.9721,219400.0
2008-08-14 14:50:00,45.63,45.75,45.62,45.74,162500.0,26.9721,27.043,26.9662,27.0371,162500.0
2008-08-14 14:55:00,45.73,45.76,45.67,45.69,107200.0,27.0312,27.0489,26.9957,27.0076,107200.0
2008-08-14 15:00:00,45.69,45.71,45.57,45.65,151800.0,27.0076,27.0194,26.9366,26.9839,151800.0
2008-08-14 15:05:00,45.63,45.71,45.61,45.68,131000.0,26.9721,27.0194,26.9603,27.0016,131000.0
2008-08-14 15:10:00,45.68,45.74,45.62,45.71,150900.0,27.0016,27.0371,26.9662,27.0194,150900.0
2008-08-14 15:15:00,45.71,45.99,45.71,45.91,191500.0,27.0194,27.1849,27.0194,27.1376,191500.0
2008-08-14 15:20:00,45.92,45.98,45.89,45.9,151200.0,27.1435,27.179,27.1258,27.1317,151200.0
2008-08-14 15:25:00,45.9,46.0,45.88,45.93,186400.0,27.1317,27.1908,27.1199,27.1494,186400.0
2008-08-14 15:30:00,45.93,46.15,45.92,46.1,377400.0,27.1494,27.2795,27.1435,27.2499,377400.0
2008-08-14 15:35:00,46.09,46.15,45.92,45.97,205600.0,27.244,27.2795,27.1435,27.1731,205600.0
2008-08-14 15:40:00,45.98,45.98,45.8,45.87,147400.0,27.179,27.179,27.0726,27.114,147400.0
2008-08-14 15:45:00,45.87,45.93,45.8,45.83,166200.0,27.114,27.1494,27.0726,27.0903,166200.0
2008-08-14 15:50:00,45.82,45.88,45.75,45.75,194400.0,27.0844,27.1199,27.043,27.043,194400.0
2008-08-14 15:55:00,45.75,45.8,45.67,45.8,162300.0,27.043,27.0726,26.9957,27.0726,162300.0
2008-08-15 09:30:00,46.04,46.53,45.78,46.27,334600.0,27.2144,27.5041,27.0608,27.3504,334600.0
2008-08-15 09:35:00,46.3,46.68,46.3,46.5,87600.0,27.3681,27.5928,27.3681,27.4864,87600.0
2008-08-15 09:40:00,46.5,46.79,46.5,46.69,154600.0,27.4864,27.6578,27.4864,27.5987,154600.0
2008-08-15 09:45:00,46.69,46.86,46.65,46.73,151600.0,27.5987,27.6992,27.575,27.6223,151600.0
2008-08-15 09:50:00,46.71,46.71,46.21,46.41,145400.0,27.6105,27.6105,27.3149,27.4332,145400.0
2008-08-15 09:55:00,46.4,46.6,46.34,46.57,174700.0,27.4272,27.5455,27.3918,27.5277,174700.0
2008-08-15 10:00:00,46.55,46.55,46.28,46.35,128700.0,27.5159,27.5159,27.3563,27.3977,128700.0
2008-08-15 10:05:00,46.36,46.42,46.2,46.39,140100.0,27.4036,27.4391,27.309,27.4213,140100.0
2008-08-15 10:10:00,46.39,46.49,46.31,46.31,83900.0,27.4213,27.4804,27.374,27.374,83900.0
2008-08-15 10:15:00,46.32,46.44,46.22,46.29,67400.0,27.38,27.4509,27.3208,27.3622,67400.0
2008-08-15 10:20:00,46.35,46.42,46.19,46.32,79900.0,27.3977,27.4391,27.3031,27.38,79900.0
2008-08-15 10:25:00,46.3,46.44,46.3,46.36,41800.0,27.3681,27.4509,27.3681,27.4036,41800.0
2008-08-15 10:30:00,46.37,46.66,46.36,46.53,103500.0,27.4095,27.5809,27.4036,27.5041,103500.0
2008-08-15 10:35:00,46.53,46.7,46.52,46.59,98600.0,27.5041,27.6046,27.4982,27.5396,98600.0
2008-08-15 10:40:00,46.6,46.8,46.6,46.73,95600.0,27.5455,27.6637,27.5455,27.6223,95600.0
2008-08-15 10:45:00,46.71,46.74,46.55,46.65,78300.0,27.6105,27.6282,27.5159,27.575,78300.0
2008-08-15 10:50:00,46.64,46.85,46.61,46.63,86500.0,27.5691,27.6932,27.5514,27.5632,86500.0
2008-08-15 10:55:00,46.63,46.86,46.61,46.76,67200.0,27.5632,27.6992,27.5514,27.64,67200.0
2008-08-15 11:00:00,46.77,46.78,46.57,46.69,36800.0,27.646,27.6519,27.5277,27.5987,36800.0
2008-08-15 11:05:00,46.67,46.69,46.6,46.66,34800.0,27.5868,27.5987,27.5455,27.5809,34800.0
2008-08-15 11:10:00,46.68,46.8,46.65,46.77,45300.0,27.5928,27.6637,27.575,27.646,45300.0
2008-08-15 11:15:00,46.76,46.88,46.71,46.86,92900.0,27.64,27.711,27.6105,27.6992,92900.0
2008-08-15 11:20:00,46.87,46.91,46.77,46.81,71300.0,27.7051,27.7287,27.646,27.6696,71300.0
2008-08-15 11:25:00,46.82,46.97,46.8,46.94,85500.0,27.6755,27.7642,27.6637,27.7464,85500.0
2008-08-15 11:30:00,46.95,47.0,46.89,46.98,84300.0,27.7524,27.7819,27.7169,27.7701,84300.0
2008-08-15 11:35:00,46.97,46.97,46.68,46.7,73600.0,27.7642,27.7642,27.5928,27.6046,73600.0
2008-08-15 11:40:00,46.69,46.7,46.55,46.61,49600.0,27.5987,27.6046,27.5159,27.5514,49600.0
2008-08-15 11:45:00,46.61,46.61,46.35,46.4,83000.0,27.5514,27.5514,27.3977,27.4272,83000.0
2008-08-15 11:50:00,46.42,46.58,46.37,46.52,43700.0,27.4391,27.5336,27.4095,27.4982,43700.0
2008-08-15 11:55:00,46.52,46.58,46.4,46.58,72500.0,27.4982,27.5336,27.4272,27.5336,72500.0
2008-08-15 12:00:00,46.57,46.63,46.5,46.57,67200.0,27.5277,27.5632,27.4864,27.5277,67200.0
2008-08-15 12:05:00,46.57,46.66,46.49,46.52,103900.0,27.5277,27.5809,27.4804,27.4982,103900.0
2008-08-15 12:10:00,46.51,46.55,46.42,46.5,104300.0,27.4923,27.5159,27.4391,27.4864,104300.0
2008-08-15 12:15:00,46.51,46.72,46.51,46.7,43400.0,27.4923,27.6164,27.4923,27.6046,43400.0
2008-08-15 12:20:00,46.71,46.84,46.67,46.82,99800.0,27.6105,27.6873,27.5868,27.6755,99800.0
2008-08-15 12:25:00,46.83,46.83,46.55,46.63,65300.0,27.6814,27.6814,27.5159,27.5632,65300.0
2008-08-15 12:30:00,46.64,46.77,46.64,46.7,54300.0,27.5691,27.646,27.5691,27.6046,54300.0
2008-08-15 12:35:00,46.67,46.91,46.67,46.87,69100.0,27.5868,27.7287,27.5868,27.7051,69100.0
2008-08-15 12:40:00,46.88,46.96,46.77,46.84,78600.0,27.711,27.7583,27.646,27.6873,78600.0
2008-08-15 12:45:00,46.88,46.97,46.88,46.9,33100.0,27.711,27.7642,27.711,27.7228,33100.0
2008-08-15 12:50:00,46.92,47.02,46.89,47.0,101700.0,27.7346,27.7937,27.7169,27.7819,101700.0
2008-08-15 12:55:00,46.97,47.03,46.91,46.91,52300.0,27.7642,27.7996,27.7287,27.7287,52300.0
2008-08-15 13:00:00,46.91,47.03,46.91,46.99,55700.0,27.7287,27.7996,27.7287,27.776,55700.0
2008-08-15 13:05:00,46.98,47.06,46.91,46.91,93600.0,27.7701,27.8174,27.7287,27.7287,93600.0
2008-08-15 13:10:00,46.9,46.92,46.82,46.88,50300.0,27.7228,27.7346,27.6755,27.711,50300.0
2008-08-15 13:15:00,46.89,47.05,46.87,46.99,75100.0,27.7169,27.8115,27.7051,27.776,75100.0
2008-08-15 13:20:00,46.99,47.15,46.99,47.14,134200.0,27.776,27.8706,27.776,27.8647,134200.0
2008-08-15 13:25:00,47.15,47.22,47.03,47.07,149100.0,27.8706,27.9119,27.7996,27.8233,149100.0
2008-08-15 13:30:00,47.09,47.22,47.06,47.17,58200.0,27.8351,27.9119,27.8174,27.8824,58200.0
2008-08-15 13:35:00,47.16,47.25,47.07,47.09,89400.0,27.8765,27.9297,27.8233,27.8351,89400.0
2008-08-15 13:40:00,47.1,47.15,47.07,47.14,54900.0,27.841,27.8706,27.8233,27.8647,54900.0
2008-08-15 13:45:00,47.14,47.16,47.08,47.13,104600.0,27.8647,27.8765,27.8292,27.8587,104600.0
2008-08-15 13:50:00,47.13,47.16,47.1,47.12,54300.0,27.8587,27.8765,27.841,27.8528,54300.0
2008-08-15 13:55:00,47.13,47.18,47.11,47.14,44400.0,27.8587,27.8883,27.8469,27.8647,44400.0
2008-08-15 14:00:00,47.15,47.17,47.09,47.14,51200.0,27.8706,27.8824,27.8351,27.8647,51200.0
2008-08-15 14:05:00,47.12,47.14,47.0,47.01,148300.0,27.8528,27.8647,27.7819,27.7878,148300.0
2008-08-15 14:10:00,47.02,47.09,46.96,46.97,66500.0,27.7937,27.8351,27.7583,27.7642,66500.0
2008-08-15 14:15:00,46.96,47.19,46.93,47.11,99000.0,27.7583,27.8942,27.7405,27.8469,99000.0
2008-08-15 14:20:00,47.12,47.17,47.05,47.07,86200.0,27.8528,27.8824,27.8115,27.8233,86200.0
2008-08-15 14:25:00,47.07,47.13,46.98,47.06,109600.0,27.8233,27.8587,27.7701,27.8174,109600.0
2008-08-15 14:30:00,47.07,47.15,47.06,47.12,72200.0,27.8233,27.8706,27.8174,27.8528,72200.0
2008-08-15 14:35:00,47.13,47.14,47.07,47.09,73600.0,27.8587,27.8647,27.8233,27.8351,73600.0
2008-08-15 14:40:00,47.1,47.13,47.03,47.09,102000.0,27.841,27.8587,27.7996,27.8351,102000.0
2008-08-15 14:45:00,47.09,47.12,47.07,47.09,45300.0,27.8351,27.8528,27.8233,27.8351,45300.0
2008-08-15 14:50:00,47.08,47.18,47.06,47.15,84400.0,27.8292,27.8883,27.8174,27.8706,84400.0
2008-08-15 14:55:00,47.15,47.2,47.13,47.15,54700.0,27.8706,27.9001,27.8587,27.8706,54700.0
2008-08-15 15:00:00,47.15,47.3,47.12,47.17,119700.0,27.8706,27.9592,27.8528,27.8824,119700.0
2008-08-15 15:05:00,47.16,47.2,47.11,47.17,83100.0,27.8765,27.9001,27.8469,27.8824,83100.0
2008-08-15 15:10:00,47.17,47.2,47.01,47.04,157300.0,27.8824,27.9001,27.7878,27.8055,157300.0
2008-08-15 15:15:00,47.03,47.06,46.97,46.98,114900.0,27.7996,27.8174,27.7642,27.7701,114900.0
2008-08-15 15:20:00,46.99,47.01,46.91,47.0,179000.0,27.776,27.7878,27.7287,27.7819,179000.0
2008-08-15 15:25:00,47.0,47.02,46.94,46.95,157800.0,27.7819,27.7937,27.7464,27.7524,157800.0
2008-08-15 15:30:00,46.97,46.97,46.86,46.89,109400.0,27.7642,27.7642,27.6992,27.7169,109400.0
2008-08-15 15:35:00,46.9,47.01,46.88,46.96,127300.0,27.7228,27.7878,27.711,27.7583,127300.0
2008-08-15 15:40:00,46.97,46.99,46.89,46.9,188900.0,27.7642,27.776,27.7169,27.7228,188900.0
2008-08-15 15:45:00,46.91,46.92,46.8,46.84,165400.0,27.7287,27.7346,27.6637,27.6873,165400.0
2008-08-15 15:50:00,46.83,46.89,46.8,46.86,215300.0,27.6814,27.7169,27.6637,27.6992,215300.0
2008-08-15 15:55:00,46.86,46.88,46.73,46.84,247000.0,27.6992,27.711,27.6223,27.6873,247000.0
2008-08-18 09:30:00,46.91,47.08,46.68,47.0,84100.0,27.7287,27.8292,27.5928,27.7819,84100.0
2008-08-18 09:35:00,46.98,47.0,46.35,46.61,110600.0,27.7701,27.7819,27.3977,27.5514,110600.0
2008-08-18 09:40:00,46.63,46.95,46.47,46.74,78300.0,27.5632,27.7524,27.4686,27.6282,78300.0
2008-08-18 09:45:00,46.74,46.74,46.31,46.38,103700.0,27.6282,27.6282,27.374,27.4154,103700.0
2008-08-18 09:50:00,46.41,46.53,46.33,46.48,69200.0,27.4332,27.5041,27.3859,27.4745,69200.0
2008-08-18 09:55:00,46.47,46.6,46.3,46.57,62800.0,27.4686,27.5455,27.3681,27.5277,62800.0
2008-08-18 10:00:00,46.55,46.58,46.33,46.38,61400.0,27.5159,27.5336,27.3859,27.4154,61400.0
2008-08-18 10:05:00,46.38,46.53,46.36,46.38,69500.0,27.4154,27.5041,27.4036,27.4154,69500.0
2008-08-18 10:10:00,46.36,46.54,46.21,46.33,96700.0,27.4036,27.51,27.3149,27.3859,96700.0
2008-08-18 10:15:00,46.33,46.5,46.21,46.22,73100.0,27.3859,27.4864,27.3149,27.3208,73100.0
2008-08-18 10:20:00,46.21,46.31,46.21,46.24,33400.0,27.3149,27.374,27.3149,27.3327,33400.0
2008-08-18 10:25:00,46.25,46.47,46.24,46.37,122000.0,27.3386,27.4686,27.3327,27.4095,122000.0
2008-08-18 10:30:00,46.35,46.36,46.18,46.26,124400.0,27.3977,27.4036,27.2972,27.3445,124400.0
2008-08-18 10:35:00,46.25,46.42,46.22,46.33,65000.0,27.3386,27.4391,27.3208,27.3859,65000.0
2008-08-18 10:40:00,46.33,46.44,46.22,46.42,40300.0,27.3859,27.4509,27.3208,27.4391,40300.0
2008-08-18 10:45:00,46.41,46.45,46.13,46.21,69900.0,27.4332,27.4568,27.2676,27.3149,69900.0
2008-08-18 10:50:00,46.22,46.48,46.22,46.3,55600.0,27.3208,27.4745,27.3208,27.3681,55600.0
2008-08-18 10:55:00,46.26,46.4,46.24,46.36,122100.0,27.3445,27.4272,27.3327,27.4036,122100.0
2008-08-18 11:00:00,46.36,46.48,46.31,46.31,107200.0,27.4036,27.4745,27.374,27.374,107200.0
2008-08-18 11:05:00,46.33,46.44,46.31,46.41,88800.0,27.3859,27.4509,27.374,27.4332,88800.0
2008-08-18 11:10:00,46.4,46.49,46.36,46.45,76400.0,27.4272,27.4804,27.4036,27.4568,76400.0
2008-08-18 11:15:00,46.45,46.52,46.35,46.52,78600.0,27.4568,27.4982,27.3977,27.4982,78600.0
2008-08-18 11:20:00,46.52,46.58,46.41,46.57,69600.0,27.4982,27.5336,27.4332,27.5277,69600.0
2008-08-18 11:25:00,46.56,46.6,46.46,46.59,114400.0,27.5218,27.5455,27.4627,27.5396,114400.0
2008-08-18 11:30:00,46.56,46.65,46.55,46.6,128300.0,27.5218,27.575,27.5159,27.5455,128300.0
2008-08-18 11:35:00,46.61,46.67,46.49,46.62,54400.0,27.5514,27.5868,27.4804,27.5573,54400.0
2008-08-18 11:40:00,46.59,46.65,46.5,46.57,91000.0,27.5396,27.575,27.4864,27.5277,91000.0
2008-08-18 11:45:00,46.57,46.71,46.57,46.64,84200.0,27.5277,27.6105,27.5277,27.5691,84200.0
2008-08-18 11:50:00,46.64,46.68,46.6,46.6,66300.0,27.5691,27.5928,27.5455,27.5455,66300.0
2008-08-18 11:55:00,46.6,46.6,46.36,46.41,81100.0,27.5455,27.5455,27.4036,27.4332,81100.0
2008-08-18 12:00:00,46.4,46.52,46.33,46.47,109700.0,27.4272,27.4982,27.3859,27.4686,109700.0
2008-08-18 12:05:00,46.47,46.53,46.35,46.38,69600.0,27.4686,27.5041,27.3977,27.4154,69600.0
2008-08-18 12:10:00,46.39,46.45,46.37,46.4,42300.0,27.4213,27.4568,27.4095,27.4272,42300.0
2008-08-18 12:15:00,46.39,46.42,46.35,46.38,52200.0,27.4213,27.4391,27.3977,27.4154,52200.0
2008-08-18 12:20:00,46.38,46.65,46.23,46.28,109100.0,27.4154,27.575,27.3268,27.3563,109100.0
2008-08-18 12:25:00,46.27,46.35,46.22,46.32,72800.0,27.3504,27.3977,27.3208,27.38,72800.0
2008-08-18 12:30:00,46.35,46.4,46.2,46.26,42100.0,27.3977,27.4272,27.309,27.3445,42100.0
2008-08-18 12:35:00,46.26,46.26,46.14,46.21,35000.0,27.3445,27.3445,27.2736,27.3149,35000.0
2008-08-18 12:40:00,46.2,46.21,46.01,46.12,44900.0,27.309,27.3149,27.1967,27.2617,44900.0
2008-08-18 12:45:00,46.11,46.14,46.06,46.11,30500.0,27.2558,27.2736,27.2263,27.2558,30500.0
2008-08-18 12:50:00,46.11,46.11,46.01,46.05,52100.0,27.2558,27.2558,27.1967,27.2204,52100.0
2008-08-18 12:55:00,46.03,46.09,46.01,46.06,32000.0,27.2085,27.244,27.1967,27.2263,32000.0
2008-08-18 13:00:00,46.07,46.23,46.03,46.23,83300.0,27.2322,27.3268,27.2085,27.3268,83300.0
2008-08-18 13:05:00,46.22,46.29,46.17,46.23,71800.0,27.3208,27.3622,27.2913,27.3268,71800.0
2008-08-18 13:10:00,46.22,46.25,46.09,46.17,82800.0,27.3208,27.3386,27.244,27.2913,82800.0
2008-08-18 13:15:00,46.18,46.18,46.09,46.12,21900.0,27.2972,27.2972,27.244,27.2617,21900.0
2008-08-18 13:20:00,46.13,46.31,46.13,46.28,17100.0,27.2676,27.374,27.2676,27.3563,17100.0
2008-08-18 13:25:00,46.28,46.29,46.15,46.24,30300.0,27.3563,27.3622,27.2795,27.3327,30300.0
2008-08-18 13:30:00,46.23,46.3,46.2,46.26,45600.0,27.3268,27.3681,27.309,27.3445,45600.0
2008-08-18 13:35:00,46.24,46.32,46.24,46.28,14000.0,27.3327,27.38,27.3327,27.3563,14000.0
2008-08-18 13:40:00,46.29,46.32,46.21,46.27,29300.0,27.3622,27.38,27.3149,27.3504,29300.0
2008-08-18 13:45:00,46.26,46.26,46.17,46.17,31200.0,27.3445,27.3445,27.2913,27.2913,31200.0
2008-08-18 13:50:00,46.14,46.24,46.11,46.24,16900.0,27.2736,27.3327,27.2558,27.3327,16900.0
2008-08-18 13:55:00,46.2,46.28,46.03,46.03,34300.0,27.309,27.3563,27.2085,27.2085,34300.0
2008-08-18 14:00:00,46.03,46.24,45.96,46.1,58500.0,27.2085,27.3327,27.1672,27.2499,58500.0
2008-08-18 14:05:00,46.1,46.24,46.0,46.09,33500.0,27.2499,27.3327,27.1908,27.244,33500.0
2008-08-18 14:10:00,46.08,46.24,46.05,46.08,114600.0,27.2381,27.3327,27.2204,27.2381,114600.0
2008-08-18 14:15:00,46.06,46.24,45.99,46.05,72100.0,27.2263,27.3327,27.1849,27.2204,72100.0
2008-08-18 14:20:00,46.04,46.24,45.96,45.96,87600.0,27.2144,27.3327,27.1672,27.1672,87600.0
2008-08-18 14:25:00,45.98,46.24,45.95,46.0,89800.0,27.179,27.3327,27.1612,27.1908,89800.0
2008-08-18 14:30:00,46.0,46.24,45.85,45.88,65300.0,27.1908,27.3327,27.1021,27.1199,65300.0
2008-08-18 14:35:00,45.9,46.24,45.89,45.96,34600.0,27.1317,27.3327,27.1258,27.1672,34600.0
2008-08-18 14:40:00,45.95,46.24,45.94,45.98,29200.0,27.1612,27.3327,27.1553,27.179,29200.0
2008-08-18 14:45:00,45.97,46.24,45.95,45.97,34000.0,27.1731,27.3327,27.1612,27.1731,34000.0
2008-08-18 14:50:00,45.97,46.24,45.86,45.94,75300.0,27.1731,27.3327,27.108,27.1553,75300.0
2008-08-18 14:55:00,45.92,46.24,45.91,45.98,33700.0,27.1435,27.3327,27.1376,27.179,33700.0
2008-08-18 15:00:00,45.97,46.24,45.8,46.24,46400.0,27.1731,27.3327,27.0726,27.3327,46400.0
2008-08-18 15:05:00,45.81,46.24,45.77,45.85,46800.0,27.0785,27.3327,27.0548,27.1021,46800.0
2008-08-18 15:10:00,45.86,46.24,45.8,45.93,38400.0,27.108,27.3327,27.0726,27.1494,38400.0
2008-08-18 15:15:00,45.93,46.24,45.84,45.92,48300.0,27.1494,27.3327,27.0962,27.1435,48300.0
2008-08-18 15:20:00,45.93,46.0,45.82,45.9,72000.0,27.1494,27.1908,27.0844,27.1317,72000.0
2008-08-18 15:25:00,45.91,46.01,45.85,45.85,66900.0,27.1376,27.1967,27.1021,27.1021,66900.0
2008-08-18 15:30:00,45.86,45.93,45.85,45.89,63500.0,27.108,27.1494,27.1021,27.1258,63500.0
2008-08-18 15:35:00,45.91,46.06,45.87,45.99,99000.0,27.1376,27.2263,27.114,27.1849,99000.0
2008-08-18 15:40:00,45.98,46.0,45.89,45.93,122300.0,27.179,27.1908,27.1258,27.1494,122300.0
2008-08-18 15:45:00,45.93,45.97,45.83,45.92,195400.0,27.1494,27.1731,27.0903,27.1435,195400.0
2008-08-18 15:50:00,45.91,46.12,45.89,46.07,165300.0,27.1376,27.2617,27.1258,27.2322,165300.0
2008-08-18 15:55:00,46.06,46.1,45.99,46.03,194100.0,27.2263,27.2499,27.1849,27.2085,194100.0
2008-08-19 09:30:00,45.8,45.87,45.3,45.41,103100.0,27.0726,27.114,26.777,26.842,103100.0
2008-08-19 09:35:00,45.43,45.56,45.25,45.3,175200.0,26.8539,26.9307,26.7475,26.777,175200.0
2008-08-19 09:40:00,45.31,45.35,45.05,45.15,166200.0,26.7829,26.8066,26.6293,26.6884,166200.0
2008-08-19 09:45:00,45.18,45.35,44.9,44.91,168500.0,26.7061,26.8066,26.5406,26.5465,168500.0
2008-08-19 09:50:00,44.92,45.32,44.83,45.32,201600.0,26.5524,26.7889,26.4992,26.7889,201600.0
2008-08-19 09:55:00,45.33,45.42,45.26,45.33,185200.0,26.7948,26.848,26.7534,26.7948,185200.0
2008-08-19 10:00:00,45.32,45.35,45.04,45.19,140900.0,26.7889,26.8066,26.6233,26.712,140900.0
2008-08-19 10:05:00,45.19,45.32,45.16,45.23,111800.0,26.712,26.7889,26.6943,26.7357,111800.0
2008-08-19 10:10:00,45.23,45.3,45.15,45.19,127200.0,26.7357,26.777,26.6884,26.712,127200.0
2008-08-19 10:15:00,45.2,45.3,45.16,45.29,91700.0,26.7179,26.777,26.6943,26.7711,91700.0
2008-08-19 10:20:00,45.27,45.27,45.07,45.1,116800.0,26.7593,26.7593,26.6411,26.6588,116800.0
2008-08-19 10:25:00,45.11,45.15,45.07,45.13,91300.0,26.6647,26.6884,26.6411,26.6765,91300.0
2008-08-19 10:30:00,45.12,45.13,44.94,44.98,116900.0,26.6706,26.6765,26.5642,26.5879,116900.0
2008-08-19 10:35:00,44.96,45.08,44.95,45.03,73500.0,26.5761,26.647,26.5701,26.6174,73500.0
2008-08-19 10:40:00,45.04,45.1,44.97,45.0,94100.0,26.6233,26.6588,26.582,26.5997,94100.0
2008-08-19 10:45:00,45.0,45.02,44.95,45.01,74200.0,26.5997,26.6115,26.5701,26.6056,74200.0
2008-08-19 10:50:00,45.01,45.01,44.8,44.85,129900.0,26.6056,26.6056,26.4815,26.511,129900.0
2008-08-19 10:55:00,44.84,44.95,44.8,44.86,101500.0,26.5051,26.5701,26.4815,26.5169,101500.0
2008-08-19 11:00:00,44.85,44.88,44.75,44.75,102500.0,26.511,26.5288,26.4519,26.4519,102500.0
2008-08-19 11:05:00,44.76,44.79,44.67,44.76,125000.0,26.4578,26.4756,26.4046,26.4578,125000.0
2008-08-19 11:10:00,44.78,44.89,44.77,44.77,83800.0,26.4697,26.5347,26.4637,26.4637,83800.0
2008-08-19 11:15:00,44.78,44.84,44.65,44.75,68400.0,26.4697,26.5051,26.3928,26.4519,68400.0
2008-08-19 11:20:00,44.74,44.77,44.67,44.72,73400.0,26.446,26.4637,26.4046,26.4342,73400.0
2008-08-19 11:25:00,44.75,44.81,44.71,44.73,64700.0,26.4519,26.4874,26.4283,26.4401,64700.0
2008-08-19 11:30:00,44.74,44.88,44.69,44.86,80900.0,26.446,26.5288,26.4165,26.5169,80900.0
2008-08-19 11:35:00,44.87,44.98,44.85,44.94,100700.0,26.5229,26.5879,26.511,26.5642,100700.0
2008-08-19 11:40:00,44.94,45.03,44.93,45.0,43000.0,26.5642,26.6174,26.5583,26.5997,43000.0
2008-08-19 11:45:00,44.99,45.0,44.93,45.0,41400.0,26.5938,26.5997,26.5583,26.5997,41400.0
2008-08-19 11:50:00,45.01,45.09,44.96,45.02,49000.0,26.6056,26.6529,26.5761,26.6115,49000.0
2008-08-19 11:55:00,45.02,45.06,44.92,45.0,50100.0,26.6115,26.6352,26.5524,26.5997,50100.0
2008-08-19 12:00:00,45.0,45.06,44.79,44.84,89700.0,26.5997,26.6352,26.4756,26.5051,89700.0
2008-08-19 12:05:00,44.83,45.0,44.82,44.82,50100.0,26.4992,26.5997,26.4933,26.4933,50100.0
2008-08-19 12:10:00,44.83,44.96,44.81,44.88,30400.0,26.4992,26.5761,26.4874,26.5288,30400.0
2008-08-19 12:15:00,44.88,45.06,44.86,45.05,55600.0,26.5288,26.6352,26.5169,26.6293,55600.0
2008-08-19 12:20:00,45.06,45.13,45.03,45.05,28600.0,26.6352,26.6765,26.6174,26.6293,28600.0
2008-08-19 12:25:00,45.07,45.08,44.94,45.0,35500.0,26.6411,26.647,26.5642,26.5997,35500.0
2008-08-19 12:30:00,45.01,45.03,44.95,45.01,18000.0,26.6056,26.6174,26.5701,26.6056,18000.0
2008-08-19 12:35:00,45.01,45.16,44.96,45.11,51000.0,26.6056,26.6943,26.5761,26.6647,51000.0
2008-08-19 12:40:00,45.11,45.12,44.98,45.03,43800.0,26.6647,26.6706,26.5879,26.6174,43800.0
2008-08-19 12:45:00,45.03,45.13,44.99,45.13,35200.0,26.6174,26.6765,26.5938,26.6765,35200.0
2008-08-19 12:50:00,45.13,45.14,45.08,45.1,39700.0,26.6765,26.6825,26.647,26.6588,39700.0
2008-08-19 12:55:00,45.1,45.13,44.92,44.97,74400.0,26.6588,26.6765,26.5524,26.582,74400.0
2008-08-19 13:00:00,44.96,45.0,44.87,44.87,46600.0,26.5761,26.5997,26.5229,26.5229,46600.0
2008-08-19 13:05:00,44.87,44.99,44.86,44.97,54500.0,26.5229,26.5938,26.5169,26.582,54500.0
2008-08-19 13:10:00,44.98,45.19,44.96,45.15,55200.0,26.5879,26.712,26.5761,26.6884,55200.0
2008-08-19 13:15:00,45.15,45.16,45.03,45.03,25300.0,26.6884,26.6943,26.6174,26.6174,25300.0
2008-08-19 13:20:00,45.04,45.2,45.02,45.08,43400.0,26.6233,26.7179,26.6115,26.647,43400.0
2008-08-19 13:25:00,45.09,45.17,45.06,45.08,36100.0,26.6529,26.7002,26.6352,26.647,36100.0
2008-08-19 13:30:00,45.09,45.19,45.09,45.13,48500.0,26.6529,26.712,26.6529,26.6765,48500.0
2008-08-19 13:35:00,45.12,45.12,45.03,45.06,114800.0,26.6706,26.6706,26.6174,26.6352,114800.0
2008-08-19 13:40:00,45.06,45.18,45.03,45.03,53900.0,26.6352,26.7061,26.6174,26.6174,53900.0
2008-08-19 13:45:00,45.03,45.14,45.01,45.12,37800.0,26.6174,26.6825,26.6056,26.6706,37800.0
2008-08-19 13:50:00,45.11,45.13,45.0,45.06,37300.0,26.6647,26.6765,26.5997,26.6352,37300.0
2008-08-19 13:55:00,45.06,45.06,44.94,44.94,50000.0,26.6352,26.6352,26.5642,26.5642,50000.0
2008-08-19 14:00:00,44.93,45.08,44.93,44.99,65700.0,26.5583,26.647,26.5583,26.5938,65700.0
2008-08-19 14:05:00,44.99,45.12,44.96,45.08,53900.0,26.5938,26.6706,26.5761,26.647,53900.0
2008-08-19 14:10:00,45.08,45.12,45.02,45.08,52400.0,26.647,26.6706,26.6115,26.647,52400.0
2008-08-19 14:15:00,45.06,45.08,44.97,44.98,36000.0,26.6352,26.647,26.582,26.5879,36000.0
2008-08-19 14:20:00,44.99,45.05,44.88,44.88,55600.0,26.5938,26.6293,26.5288,26.5288,55600.0
2008-08-19 14:25:00,44.88,45.01,44.88,44.94,63700.0,26.5288,26.6056,26.5288,26.5642,63700.0
2008-08-19 14:30:00,44.93,44.96,44.89,44.91,29400.0,26.5583,26.5761,26.5347,26.5465,29400.0
2008-08-19 14:35:00,44.92,44.94,44.88,44.88,40200.0,26.5524,26.5642,26.5288,26.5288,40200.0
2008-08-19 14:40:00,44.87,44.94,44.84,44.93,27600.0,26.5229,26.5642,26.5051,26.5583,27600.0
2008-08-19 14:45:00,44.91,45.0,44.9,44.97,27700.0,26.5465,26.5997,26.5406,26.582,27700.0
2008-08-19 14:50:00,44.98,45.05,44.96,45.02,27800.0,26.5879,26.6293,26.5761,26.6115,27800.0
2008-08-19 14:55:00,45.01,45.04,44.97,45.01,21800.0,26.6056,26.6233,26.582,26.6056,21800.0
2008-08-19 15:00:00,45.02,45.02,44.83,44.83,78900.0,26.6115,26.6115,26.4992,26.4992,78900.0
2008-08-19 15:05:00,44.83,44.87,44.78,44.79,117100.0,26.4992,26.5229,26.4697,26.4756,117100.0
2008-08-19 15:10:00,44.8,44.89,44.78,44.86,111400.0,26.4815,26.5347,26.4697,26.5169,111400.0
2008-08-19 15:15:00,44.85,44.88,44.81,44.81,53200.0,26.511,26.5288,26.4874,26.4874,53200.0
2008-08-19 15:20:00,44.81,44.93,44.75,44.89,143800.0,26.4874,26.5583,26.4519,26.5347,143800.0
2008-08-19 15:25:00,44.9,44.92,44.83,44.86,91400.0,26.5406,26.5524,26.4992,26.5169,91400.0
2008-08-19 15:30:00,44.86,44.91,44.82,44.87,78100.0,26.5169,26.5465,26.4933,26.5229,78100.0
2008-08-19 15:35:00,44.86,44.87,44.76,44.81,144100.0,26.5169,26.5229,26.4578,26.4874,144100.0
2008-08-19 15:40:00,44.81,44.85,44.74,44.78,215100.0,26.4874,26.511,26.446,26.4697,215100.0
2008-08-19 15:45:00,44.78,44.85,44.72,44.75,174800.0,26.4697,26.511,26.4342,26.4519,174800.0
2008-08-19 15:50:00,44.75,44.88,44.71,44.85,215600.0,26.4519,26.5288,26.4283,26.511,215600.0
2008-08-19 15:55:00,44.84,44.85,44.77,44.79,272500.0,26.5051,26.511,26.4637,26.4756,272500.0
2008-08-20 09:30:00,45.02,45.02,44.55,44.73,147300.0,26.6115,26.6115,26.3337,26.4401,147300.0
2008-08-20 09:35:00,44.71,44.83,44.56,44.71,143500.0,26.4283,26.4992,26.3396,26.4283,143500.0
2008-08-20 09:40:00,44.74,44.76,44.6,44.69,106300.0,26.446,26.4578,26.3633,26.4165,106300.0
2008-08-20 09:45:00,44.67,44.86,44.57,44.6,180700.0,26.4046,26.5169,26.3455,26.3633,180700.0
2008-08-20 09:50:00,44.6,44.73,44.48,44.53,185700.0,26.3633,26.4401,26.2923,26.3219,185700.0
2008-08-20 09:55:00,44.53,44.6,44.39,44.4,190100.0,26.3219,26.3633,26.2391,26.245,190100.0
2008-08-20 10:00:00,44.4,44.51,44.32,44.39,175700.0,26.245,26.3101,26.1977,26.2391,175700.0
2008-08-20 10:05:00,44.39,44.41,44.19,44.25,173600.0,26.2391,26.2509,26.1209,26.1564,173600.0
2008-08-20 10:10:00,44.25,44.36,44.2,44.22,171800.0,26.1564,26.2214,26.1268,26.1386,171800.0
2008-08-20 10:15:00,44.23,44.37,44.15,44.21,250500.0,26.1445,26.2273,26.0973,26.1327,250500.0
2008-08-20 10:20:00,44.22,44.26,44.08,44.15,204800.0,26.1386,26.1623,26.0559,26.0973,204800.0
2008-08-20 10:25:00,44.15,44.24,44.11,44.19,92800.0,26.0973,26.1505,26.0736,26.1209,92800.0
2008-08-20 10:30:00,44.21,44.33,44.18,44.29,128500.0,26.1327,26.2037,26.115,26.18,128500.0
2008-08-20 10:35:00,44.34,44.55,44.3,44.4,214800.0,26.2096,26.3337,26.1859,26.245,214800.0
2008-08-20 10:40:00,44.4,44.5,44.27,44.47,249300.0,26.245,26.3041,26.1682,26.2864,249300.0
2008-08-20 10:45:00,44.49,44.65,44.43,44.6,143600.0,26.2982,26.3928,26.2628,26.3633,143600.0
2008-08-20 10:50:00,44.6,44.66,44.56,44.6,156100.0,26.3633,26.3987,26.3396,26.3633,156100.0
2008-08-20 10:55:00,44.6,44.88,44.53,44.75,131100.0,26.3633,26.5288,26.3219,26.4519,131100.0
2008-08-20 11:00:00,44.75,44.85,44.7,44.75,155900.0,26.4519,26.511,26.4224,26.4519,155900.0
2008-08-20 11:05:00,44.77,44.77,44.7,44.74,89900.0,26.4637,26.4637,26.4224,26.446,89900.0
2008-08-20 11:10:00,44.75,44.94,44.68,44.71,128200.0,26.4519,26.5642,26.4105,26.4283,128200.0
2008-08-20 11:15:00,44.72,44.85,44.69,44.85,63700.0,26.4342,26.511,26.4165,26.511,63700.0
2008-08-20 11:20:00,44.82,44.85,44.76,44.84,64600.0,26.4933,26.511,26.4578,26.5051,64600.0
2008-08-20 11:25:00,44.84,44.88,44.78,44.85,72300.0,26.5051,26.5288,26.4697,26.511,72300.0
2008-08-20 11:30:00,44.84,44.84,44.65,44.7,64200.0,26.5051,26.5051,26.3928,26.4224,64200.0
2008-08-20 11:35:00,44.7,44.7,44.39,44.41,67300.0,26.4224,26.4224,26.2391,26.2509,67300.0
2008-08-20 11:40:00,44.41,44.44,44.3,44.37,52000.0,26.2509,26.2687,26.1859,26.2273,52000.0
2008-08-20 11:45:00,44.38,44.4,44.27,44.32,49500.0,26.2332,26.245,26.1682,26.1977,49500.0
2008-08-20 11:50:00,44.34,44.41,44.33,44.33,49200.0,26.2096,26.2509,26.2037,26.2037,49200.0
2008-08-20 11:55:00,44.33,44.41,44.33,44.39,45300.0,26.2037,26.2509,26.2037,26.2391,45300.0
2008-08-20 12:00:00,44.4,44.46,44.2,44.2,91000.0,26.245,26.2805,26.1268,26.1268,91000.0
2008-08-20 12:05:00,44.2,44.25,44.12,44.21,62800.0,26.1268,26.1564,26.0795,26.1327,62800.0
2008-08-20 12:10:00,44.19,44.24,44.09,44.19,81200.0,26.1209,26.1505,26.0618,26.1209,81200.0
2008-08-20 12:15:00,44.19,44.29,44.05,44.11,87700.0,26.1209,26.18,26.0381,26.0736,87700.0
2008-08-20 12:20:00,44.13,44.32,44.07,44.32,52700.0,26.0854,26.1977,26.05,26.1977,52700.0
2008-08-20 12:25:00,44.32,44.36,44.26,44.26,58000.0,26.1977,26.2214,26.1623,26.1623,58000.0
2008-08-20 12:30:00,44.27,44.35,44.22,44.35,48700.0,26.1682,26.2155,26.1386,26.2155,48700.0
2008-08-20 12:35:00,44.35,44.43,44.32,44.38,56500.0,26.2155,26.2628,26.1977,26.2332,56500.0
2008-08-20 12:40:00,44.37,44.45,44.34,44.41,62100.0,26.2273,26.2746,26.2096,26.2509,62100.0
2008-08-20 12:45:00,44.42,44.45,44.32,44.32,36900.0,26.2569,26.2746,26.1977,26.1977,36900.0
2008-08-20 12:50:00,44.32,44.39,44.27,44.29,43100.0,26.1977,26.2391,26.1682,26.18,43100.0
2008-08-20 12:55:00,44.29,44.41,44.25,44.4,35900.0,26.18,26.2509,26.1564,26.245,35900.0
2008-08-20 13:00:00,44.42,44.43,44.33,44.36,22300.0,26.2569,26.2628,26.2037,26.2214,22300.0
2008-08-20 13:05:00,44.36,44.51,44.36,44.51,53500.0,26.2214,26.3101,26.2214,26.3101,53500.0
2008-08-20 13:10:00,44.52,44.54,44.46,44.48,33500.0,26.316,26.3278,26.2805,26.2923,33500.0
2008-08-20 13:15:00,44.47,44.47,44.36,44.45,50500.0,26.2864,26.2864,26.2214,26.2746,50500.0
2008-08-20 13:20:00,44.45,44.49,44.37,44.38,40000.0,26.2746,26.2982,26.2273,26.2332,40000.0
2008-08-20 13:25:00,44.39,44.5,44.36,44.5,28800.0,26.2391,26.3041,26.2214,26.3041,28800.0
2008-08-20 13:30:00,44.5,44.5,44.45,44.5,49500.0,26.3041,26.3041,26.2746,26.3041,49500.0
2008-08-20 13:35:00,44.5,44.5,44.44,44.45,42200.0,26.3041,26.3041,26.2687,26.2746,42200.0
2008-08-20 13:40:00,44.44,44.47,44.4,44.42,28600.0,26.2687,26.2864,26.245,26.2569,28600.0
2008-08-20 13:45:00,44.43,44.47,44.4,44.47,42400.0,26.2628,26.2864,26.245,26.2864,42400.0
2008-08-20 13:50:00,44.44,44.47,44.42,44.46,26700.0,26.2687,26.2864,26.2569,26.2805,26700.0
2008-08-20 13:55:00,44.45,44.46,44.39,44.44,24400.0,26.2746,26.2805,26.2391,26.2687,24400.0
2008-08-20 14:00:00,44.44,44.44,44.27,44.34,49100.0,26.2687,26.2687,26.1682,26.2096,49100.0
2008-08-20 14:05:00,44.34,44.37,44.14,44.18,92800.0,26.2096,26.2273,26.0913,26.115,92800.0
2008-08-20 14:10:00,44.18,44.18,44.08,44.1,61800.0,26.115,26.115,26.0559,26.0677,61800.0
2008-08-20 14:15:00,44.1,44.13,43.91,43.95,186600.0,26.0677,26.0854,25.9554,25.979,186600.0
2008-08-20 14:20:00,43.95,44.0,43.89,43.94,88800.0,25.979,26.0086,25.9436,25.9731,88800.0
2008-08-20 14:25:00,43.93,43.95,43.79,43.79,164500.0,25.9672,25.979,25.8845,25.8845,164500.0
2008-08-20 14:30:00,43.79,43.81,43.66,43.75,143500.0,25.8845,25.8963,25.8076,25.8608,143500.0
2008-08-20 14:35:00,43.75,43.81,43.6,43.66,191800.0,25.8608,25.8963,25.7722,25.8076,191800.0
2008-08-20 14:40:00,43.65,43.75,43.6,43.74,95900.0,25.8017,25.8608,25.7722,25.8549,95900.0
2008-08-20 14:45:00,43.74,43.82,43.72,43.74,65200.0,25.8549,25.9022,25.8431,25.8549,65200.0
2008-08-20 14:50:00,43.75,43.82,43.74,43.82,43300.0,25.8608,25.9022,25.8549,25.9022,43300.0
2008-08-20 14:55:00,43.81,43.97,43.81,43.96,76100.0,25.8963,25.9909,25.8963,25.9849,76100.0
2008-08-20 15:00:00,43.97,44.06,43.91,44.01,106600.0,25.9909,26.0441,25.9554,26.0145,106600.0
2008-08-20 15:05:00,44.02,44.03,43.96,43.98,113100.0,26.0204,26.0263,25.9849,25.9968,113100.0
2008-08-20 15:10:00,43.97,43.97,43.88,43.92,80200.0,25.9909,25.9909,25.9377,25.9613,80200.0
2008-08-20 15:15:00,43.92,43.93,43.8,43.83,80500.0,25.9613,25.9672,25.8904,25.9081,80500.0
2008-08-20 15:20:00,43.82,43.92,43.77,43.88,114900.0,25.9022,25.9613,25.8726,25.9377,114900.0
2008-08-20 15:25:00,43.87,44.02,43.87,43.94,87200.0,25.9317,26.0204,25.9317,25.9731,87200.0
2008-08-20 15:30:00,43.94,43.97,43.86,43.88,157100.0,25.9731,25.9909,25.9258,25.9377,157100.0
2008-08-20 15:35:00,43.88,44.1,43.88,44.03,154000.0,25.9377,26.0677,25.9377,26.0263,154000.0
2008-08-20 15:40:00,44.02,44.15,44.01,44.09,186500.0,26.0204,26.0973,26.0145,26.0618,186500.0
2008-08-20 15:45:00,44.09,44.15,44.03,44.12,173000.0,26.0618,26.0973,26.0263,26.0795,173000.0
2008-08-20 15:50:00,44.12,44.22,44.09,44.17,317400.0,26.0795,26.1386,26.0618,26.1091,317400.0
2008-08-20 15:55:00,44.18,44.23,44.13,44.21,162000.0,26.115,26.1445,26.0854,26.1327,162000.0
2008-08-21 09:30:00,43.61,43.79,43.3,43.3,127600.0,25.7781,25.8845,25.5948,25.5948,127600.0
2008-08-21 09:35:00,43.29,43.79,43.25,43.56,139100.0,25.5889,25.8845,25.5653,25.7485,139100.0
2008-08-21 09:40:00,43.58,43.75,43.42,43.66,149200.0,25.7603,25.8608,25.6658,25.8076,149200.0
2008-08-21 09:45:00,43.65,43.68,43.38,43.4,85200.0,25.8017,25.8194,25.6421,25.6539,85200.0
2008-08-21 09:50:00,43.4,43.71,43.38,43.57,120700.0,25.6539,25.8372,25.6421,25.7544,120700.0
2008-08-21 09:55:00,43.57,44.03,43.52,43.85,73100.0,25.7544,26.0263,25.7249,25.9199,73100.0
2008-08-21 10:00:00,43.88,44.15,43.82,43.83,74200.0,25.9377,26.0973,25.9022,25.9081,74200.0
2008-08-21 10:05:00,43.83,43.94,43.81,43.82,35400.0,25.9081,25.9731,25.8963,25.9022,35400.0
2008-08-21 10:10:00,43.82,43.82,43.57,43.6,80600.0,25.9022,25.9022,25.7544,25.7722,80600.0
2008-08-21 10:15:00,43.6,43.89,43.6,43.89,73600.0,25.7722,25.9436,25.7722,25.9436,73600.0
2008-08-21 10:20:00,43.87,43.97,43.7,43.77,51200.0,25.9317,25.9909,25.8313,25.8726,51200.0
2008-08-21 10:25:00,43.76,43.89,43.73,43.81,40800.0,25.8667,25.9436,25.849,25.8963,40800.0
2008-08-21 10:30:00,43.8,43.82,43.59,43.64,53700.0,25.8904,25.9022,25.7662,25.7958,53700.0
2008-08-21 10:35:00,43.64,43.76,43.57,43.65,41300.0,25.7958,25.8667,25.7544,25.8017,41300.0
2008-08-21 10:40:00,43.64,43.64,43.4,43.5,37800.0,25.7958,25.7958,25.6539,25.713,37800.0
2008-08-21 10:45:00,43.48,43.52,43.37,43.5,108300.0,25.7012,25.7249,25.6362,25.713,108300.0
2008-08-21 10:50:00,43.5,43.58,43.37,43.54,95200.0,25.713,25.7603,25.6362,25.7367,95200.0
2008-08-21 10:55:00,43.55,43.79,43.53,43.76,39400.0,25.7426,25.8845,25.7308,25.8667,39400.0
2008-08-21 11:00:00,43.76,43.86,43.68,43.86,30500.0,25.8667,25.9258,25.8194,25.9258,30500.0
2008-08-21 11:05:00,43.85,43.85,43.68,43.7,35100.0,25.9199,25.9199,25.8194,25.8313,35100.0
2008-08-21 11:10:00,43.72,43.81,43.67,43.69,42600.0,25.8431,25.8963,25.8135,25.8254,42600.0
2008-08-21 11:15:00,43.69,43.75,43.65,43.71,38300.0,25.8254,25.8608,25.8017,25.8372,38300.0
2008-08-21 11:20:00,43.71,43.82,43.71,43.75,19200.0,25.8372,25.9022,25.8372,25.8608,19200.0
2008-08-21 11:25:00,43.74,43.94,43.74,43.92,38600.0,25.8549,25.9731,25.8549,25.9613,38600.0
2008-08-21 11:30:00,43.91,43.96,43.84,43.92,70400.0,25.9554,25.9849,25.914,25.9613,70400.0
2008-08-21 11:35:00,43.92,44.07,43.9,44.03,80800.0,25.9613,26.05,25.9495,26.0263,80800.0
2008-08-21 11:40:00,44.03,44.16,44.0,44.11,51000.0,26.0263,26.1032,26.0086,26.0736,51000.0
2008-08-21 11:45:00,44.13,44.22,43.99,43.99,49300.0,26.0854,26.1386,26.0027,26.0027,49300.0
2008-08-21 11:50:00,43.98,44.02,43.87,44.02,67800.0,25.9968,26.0204,25.9317,26.0204,67800.0
2008-08-21 11:55:00,44.02,44.06,43.94,44.0,30800.0,26.0204,26.0441,25.9731,26.0086,30800.0
2008-08-21 12:00:00,44.02,44.23,44.02,44.18,39200.0,26.0204,26.1445,26.0204,26.115,39200.0
2008-08-21 12:05:00,44.18,44.19,44.08,44.1,21500.0,26.115,26.1209,26.0559,26.0677,21500.0
2008-08-21 12:10:00,44.11,44.14,44.07,44.08,25400.0,26.0736,26.0913,26.05,26.0559,25400.0
2008-08-21 12:15:00,44.09,44.14,44.04,44.14,21800.0,26.0618,26.0913,26.0322,26.0913,21800.0
2008-08-21 12:20:00,44.12,44.14,44.02,44.02,21200.0,26.0795,26.0913,26.0204,26.0204,21200.0
2008-08-21 12:25:00,44.02,44.06,43.97,43.99,20900.0,26.0204,26.0441,25.9909,26.0027,20900.0
2008-08-21 12:30:00,43.98,44.05,43.8,44.05,31700.0,25.9968,26.0381,25.8904,26.0381,31700.0
2008-08-21 12:35:00,44.05,44.12,44.04,44.06,20100.0,26.0381,26.0795,26.0322,26.0441,20100.0
2008-08-21 12:40:00,44.04,44.04,43.95,43.99,19200.0,26.0322,26.0322,25.979,26.0027,19200.0
2008-08-21 12:45:00,43.99,44.07,43.94,44.06,15100.0,26.0027,26.05,25.9731,26.0441,15100.0
2008-08-21 12:50:00,44.06,44.11,44.05,44.09,15700.0,26.0441,26.0736,26.0381,26.0618,15700.0
2008-08-21 12:55:00,44.09,44.13,44.07,44.07,8300.0,26.0618,26.0854,26.05,26.05,8300.0
2008-08-21 13:00:00,44.09,44.09,44.0,44.03,47300.0,26.0618,26.0618,26.0086,26.0263,47300.0
2008-08-21 13:05:00,44.03,44.07,43.94,44.07,39700.0,26.0263,26.05,25.9731,26.05,39700.0
2008-08-21 13:10:00,44.06,44.13,43.99,44.12,35900.0,26.0441,26.0854,26.0027,26.0795,35900.0
2008-08-21 13:15:00,44.13,44.15,44.08,44.11,29200.0,26.0854,26.0973,26.0559,26.0736,29200.0
2008-08-21 13:20:00,44.13,44.2,44.08,44.16,29200.0,26.0854,26.1268,26.0559,26.1032,29200.0
2008-08-21 13:25:00,44.16,44.16,44.04,44.08,25700.0,26.1032,26.1032,26.0322,26.0559,25700.0
2008-08-21 13:30:00,44.09,44.11,44.04,44.1,16100.0,26.0618,26.0736,26.0322,26.0677,16100.0
2008-08-21 13:35:00,44.09,44.23,44.08,44.21,69800.0,26.0618,26.1445,26.0559,26.1327,69800.0
2008-08-21 13:40:00,44.22,44.22,44.02,44.07,16100.0,26.1386,26.1386,26.0204,26.05,16100.0
2008-08-21 13:45:00,44.07,44.13,44.04,44.12,27200.0,26.05,26.0854,26.0322,26.0795,27200.0
2008-08-21 13:50:00,44.13,44.16,44.03,44.08,40600.0,26.0854,26.1032,26.0263,26.0559,40600.0
2008-08-21 13:55:00,44.08,44.14,44.05,44.11,23200.0,26.0559,26.0913,26.0381,26.0736,23200.0
2008-08-21 14:00:00,44.1,44.14,44.03,44.14,38900.0,26.0677,26.0913,26.0263,26.0913,38900.0
2008-08-21 14:05:00,44.14,44.14,44.05,44.05,39400.0,26.0913,26.0913,26.0381,26.0381,39400.0
2008-08-21 14:10:00,44.07,44.22,44.04,44.2,57500.0,26.05,26.1386,26.0322,26.1268,57500.0
2008-08-21 14:15:00,44.2,44.24,44.14,44.16,48100.0,26.1268,26.1505,26.0913,26.1032,48100.0
2008-08-21 14:20:00,44.18,44.18,44.11,44.16,38200.0,26.115,26.115,26.0736,26.1032,38200.0
2008-08-21 14:25:00,44.16,44.25,44.12,44.16,38300.0,26.1032,26.1564,26.0795,26.1032,38300.0
2008-08-21 14:30:00,44.18,44.29,44.18,44.28,46000.0,26.115,26.18,26.115,26.1741,46000.0
2008-08-21 14:35:00,44.28,44.33,44.27,44.27,25900.0,26.1741,26.2037,26.1682,26.1682,25900.0
2008-08-21 14:40:00,44.27,44.29,44.21,44.25,47800.0,26.1682,26.18,26.1327,26.1564,47800.0
2008-08-21 14:45:00,44.25,44.25,44.19,44.22,54400.0,26.1564,26.1564,26.1209,26.1386,54400.0
2008-08-21 14:50:00,44.23,44.25,44.18,44.23,38300.0,26.1445,26.1564,26.115,26.1445,38300.0
2008-08-21 14:55:00,44.23,44.25,44.16,44.22,38900.0,26.1445,26.1564,26.1032,26.1386,38900.0
2008-08-21 15:00:00,44.24,44.28,44.22,44.25,81600.0,26.1505,26.1741,26.1386,26.1564,81600.0
2008-08-21 15:05:00,44.24,44.28,44.23,44.27,61700.0,26.1505,26.1741,26.1445,26.1682,61700.0
2008-08-21 15:10:00,44.28,44.44,44.23,44.31,68700.0,26.1741,26.2687,26.1445,26.1918,68700.0
2008-08-21 15:15:00,44.31,44.35,44.26,44.31,61500.0,26.1918,26.2155,26.1623,26.1918,61500.0
2008-08-21 15:20:00,44.31,44.35,44.21,44.32,55000.0,26.1918,26.2155,26.1327,26.1977,55000.0
2008-08-21 15:25:00,44.33,44.35,44.25,44.27,47300.0,26.2037,26.2155,26.1564,26.1682,47300.0
2008-08-21 15:30:00,44.27,44.32,44.2,44.31,79500.0,26.1682,26.1977,26.1268,26.1918,79500.0
2008-08-21 15:35:00,44.32,44.33,44.21,44.26,77300.0,26.1977,26.2037,26.1327,26.1623,77300.0
2008-08-21 15:40:00,44.25,44.37,44.24,44.37,105900.0,26.1564,26.2273,26.1505,26.2273,105900.0
2008-08-21 15:45:00,44.37,44.38,44.28,44.36,80200.0,26.2273,26.2332,26.1741,26.2214,80200.0
2008-08-21 15:50:00,44.36,44.41,44.29,44.29,68900.0,26.2214,26.2509,26.18,26.18,68900.0
2008-08-21 15:55:00,44.3,44.42,44.3,44.35,112100.0,26.1859,26.2569,26.1859,26.2155,112100.0
2008-08-22 09:30:00,44.56,45.0,44.56,44.69,72900.0,26.3396,26.5997,26.3396,26.4165,72900.0
2008-08-22 09:35:00,44.65,44.99,44.65,44.75,55400.0,26.3928,26.5938,26.3928,26.4519,55400.0
2008-08-22 09:40:00,44.77,45.0,44.77,44.9,43700.0,26.4637,26.5997,26.4637,26.5406,43700.0
2008-08-22 09:45:00,44.93,45.34,44.93,45.31,122000.0,26.5583,26.8007,26.5583,26.7829,122000.0
2008-08-22 09:50:00,45.3,45.32,44.96,44.99,139100.0,26.777,26.7889,26.5761,26.5938,139100.0
2008-08-22 09:55:00,44.97,45.17,44.97,45.15,67400.0,26.582,26.7002,26.582,26.6884,67400.0
2008-08-22 10:00:00,45.17,45.27,45.02,45.06,103000.0,26.7002,26.7593,26.6115,26.6352,103000.0
2008-08-22 10:05:00,45.05,45.29,45.05,45.18,71500.0,26.6293,26.7711,26.6293,26.7061,71500.0
2008-08-22 10:10:00,45.18,45.27,45.14,45.18,43900.0,26.7061,26.7593,26.6825,26.7061,43900.0
2008-08-22 10:15:00,45.18,45.36,45.16,45.34,50600.0,26.7061,26.8125,26.6943,26.8007,50600.0
2008-08-22 10:20:00,45.34,45.37,45.23,45.24,65300.0,26.8007,26.8184,26.7357,26.7416,65300.0
2008-08-22 10:25:00,45.23,45.26,45.14,45.16,47500.0,26.7357,26.7534,26.6825,26.6943,47500.0
2008-08-22 10:30:00,45.17,45.2,45.11,45.11,40600.0,26.7002,26.7179,26.6647,26.6647,40600.0
2008-08-22 10:35:00,45.11,45.22,45.07,45.19,49100.0,26.6647,26.7297,26.6411,26.712,49100.0
2008-08-22 10:40:00,45.19,45.21,45.09,45.11,48700.0,26.712,26.7238,26.6529,26.6647,48700.0
2008-08-22 10:45:00,45.11,45.15,44.93,44.93,71700.0,26.6647,26.6884,26.5583,26.5583,71700.0
2008-08-22 10:50:00,44.94,44.99,44.79,44.79,71600.0,26.5642,26.5938,26.4756,26.4756,71600.0
2008-08-22 10:55:00,44.79,44.85,44.78,44.83,36600.0,26.4756,26.511,26.4697,26.4992,36600.0
2008-08-22 11:00:00,44.82,44.84,44.77,44.79,44700.0,26.4933,26.5051,26.4637,26.4756,44700.0
2008-08-22 11:05:00,44.79,44.79,44.55,44.68,166700.0,26.4756,26.4756,26.3337,26.4105,166700.0
2008-08-22 11:10:00,44.69,44.7,44.59,44.7,55200.0,26.4165,26.4224,26.3573,26.4224,55200.0
2008-08-22 11:15:00,44.69,44.75,44.67,44.72,32100.0,26.4165,26.4519,26.4046,26.4342,32100.0
2008-08-22 11:20:00,44.74,44.77,44.68,44.74,30300.0,26.446,26.4637,26.4105,26.446,30300.0
2008-08-22 11:25:00,44.76,44.76,44.58,44.61,41200.0,26.4578,26.4578,26.3514,26.3692,41200.0
2008-08-22 11:30:00,44.62,44.66,44.59,44.59,30400.0,26.3751,26.3987,26.3573,26.3573,30400.0
2008-08-22 11:35:00,44.62,44.68,44.53,44.57,39600.0,26.3751,26.4105,26.3219,26.3455,39600.0
2008-08-22 11:40:00,44.57,44.62,44.51,44.61,31900.0,26.3455,26.3751,26.3101,26.3692,31900.0
2008-08-22 11:45:00,44.61,44.71,44.56,44.69,29900.0,26.3692,26.4283,26.3396,26.4165,29900.0
2008-08-22 11:50:00,44.69,44.71,44.6,44.61,38300.0,26.4165,26.4283,26.3633,26.3692,38300.0
2008-08-22 11:55:00,44.61,44.65,44.56,44.61,69600.0,26.3692,26.3928,26.3396,26.3692,69600.0
2008-08-22 12:00:00,44.61,44.63,44.57,44.61,110500.0,26.3692,26.381,26.3455,26.3692,110500.0
2008-08-22 12:05:00,44.61,44.62,44.56,44.59,68400.0,26.3692,26.3751,26.3396,26.3573,68400.0
2008-08-22 12:10:00,44.61,44.68,44.61,44.67,44600.0,26.3692,26.4105,26.3692,26.4046,44600.0
2008-08-22 12:15:00,44.68,44.8,44.66,44.67,85500.0,26.4105,26.4815,26.3987,26.4046,85500.0
2008-08-22 12:20:00,44.67,44.69,44.54,44.66,81300.0,26.4046,26.4165,26.3278,26.3987,81300.0
2008-08-22 12:25:00,44.66,44.69,44.6,44.64,29300.0,26.3987,26.4165,26.3633,26.3869,29300.0
2008-08-22 12:30:00,44.63,44.64,44.52,44.53,40700.0,26.381,26.3869,26.316,26.3219,40700.0
2008-08-22 12:35:00,44.53,44.55,44.43,44.44,60600.0,26.3219,26.3337,26.2628,26.2687,60600.0
2008-08-22 12:40:00,44.45,44.58,44.44,44.52,39500.0,26.2746,26.3514,26.2687,26.316,39500.0
2008-08-22 12:45:00,44.55,44.58,44.46,44.48,38500.0,26.3337,26.3514,26.2805,26.2923,38500.0
2008-08-22 12:50:00,44.48,44.58,44.48,44.57,34600.0,26.2923,26.3514,26.2923,26.3455,34600.0
2008-08-22 12:55:00,44.56,44.61,44.52,44.61,45000.0,26.3396,26.3692,26.316,26.3692,45000.0
2008-08-22 13:00:00,44.61,44.68,44.57,44.67,78000.0,26.3692,26.4105,26.3455,26.4046,78000.0
2008-08-22 13:05:00,44.65,44.7,44.63,44.67,71400.0,26.3928,26.4224,26.381,26.4046,71400.0
2008-08-22 13:10:00,44.66,44.69,44.61,44.63,67900.0,26.3987,26.4165,26.3692,26.381,67900.0
2008-08-22 13:15:00,44.64,44.75,44.63,44.75,55100.0,26.3869,26.4519,26.381,26.4519,55100.0
2008-08-22 13:20:00,44.75,44.88,44.75,44.87,22700.0,26.4519,26.5288,26.4519,26.5229,22700.0
2008-08-22 13:25:00,44.87,44.96,44.87,44.93,45200.0,26.5229,26.5761,26.5229,26.5583,45200.0
2008-08-22 13:30:00,44.94,44.99,44.82,44.88,45800.0,26.5642,26.5938,26.4933,26.5288,45800.0
2008-08-22 13:35:00,44.87,44.9,44.79,44.9,24300.0,26.5229,26.5406,26.4756,26.5406,24300.0
2008-08-22 13:40:00,44.9,44.98,44.87,44.98,20400.0,26.5406,26.5879,26.5229,26.5879,20400.0
2008-08-22 13:45:00,44.97,44.98,44.9,44.94,22400.0,26.582,26.5879,26.5406,26.5642,22400.0
2008-08-22 13:50:00,44.95,44.95,44.83,44.84,64200.0,26.5701,26.5701,26.4992,26.5051,64200.0
2008-08-22 13:55:00,44.84,44.85,44.81,44.85,61600.0,26.5051,26.511,26.4874,26.511,61600.0
2008-08-22 14:00:00,44.85,44.91,44.81,44.87,43500.0,26.511,26.5465,26.4874,26.5229,43500.0
2008-08-22 14:05:00,44.86,44.91,44.78,44.85,58200.0,26.5169,26.5465,26.4697,26.511,58200.0
2008-08-22 14:10:00,44.84,44.87,44.83,44.86,13000.0,26.5051,26.5229,26.4992,26.5169,13000.0
2008-08-22 14:15:00,44.86,44.98,44.83,44.93,44200.0,26.5169,26.5879,26.4992,26.5583,44200.0
2008-08-22 14:20:00,44.92,45.08,44.92,45.04,32900.0,26.5524,26.647,26.5524,26.6233,32900.0
2008-08-22 14:25:00,45.05,45.07,44.99,45.06,57400.0,26.6293,26.6411,26.5938,26.6352,57400.0
2008-08-22 14:30:00,45.07,45.1,44.95,44.96,86900.0,26.6411,26.6588,26.5701,26.5761,86900.0
2008-08-22 14:35:00,44.96,44.99,44.92,44.95,22300.0,26.5761,26.5938,26.5524,26.5701,22300.0
2008-08-22 14:40:00,44.94,44.99,44.92,44.93,34400.0,26.5642,26.5938,26.5524,26.5583,34400.0
2008-08-22 14:45:00,44.92,44.93,44.84,44.85,40700.0,26.5524,26.5583,26.5051,26.511,40700.0
2008-08-22 14:50:00,44.84,44.98,44.83,44.98,16400.0,26.5051,26.5879,26.4992,26.5879,16400.0
2008-08-22 14:55:00,44.96,45.02,44.95,45.02,21900.0,26.5761,26.6115,26.5701,26.6115,21900.0
2008-08-22 15:00:00,45.01,45.04,44.97,44.97,31100.0,26.6056,26.6233,26.582,26.582,31100.0
2008-08-22 15:05:00,44.98,45.01,44.95,45.0,19300.0,26.5879,26.6056,26.5701,26.5997,19300.0
2008-08-22 15:10:00,45.0,45.0,44.93,44.95,49200.0,26.5997,26.5997,26.5583,26.5701,49200.0
2008-08-22 15:15:00,44.98,45.0,44.96,44.98,51700.0,26.5879,26.5997,26.5761,26.5879,51700.0
2008-08-22 15:20:00,44.98,45.03,44.95,45.02,68600.0,26.5879,26.6174,26.5701,26.6115,68600.0
2008-08-22 15:25:00,45.03,45.05,45.0,45.04,55300.0,26.6174,26.6293,26.5997,26.6233,55300.0
2008-08-22 15:30:00,45.03,45.09,45.01,45.06,127100.0,26.6174,26.6529,26.6056,26.6352,127100.0
2008-08-22 15:35:00,45.06,45.1,45.03,45.05,78700.0,26.6352,26.6588,26.6174,26.6293,78700.0
2008-08-22 15:40:00,45.06,45.1,44.95,44.99,134900.0,26.6352,26.6588,26.5701,26.5938,134900.0
2008-08-22 15:45:00,44.99,45.1,44.98,45.1,83900.0,26.5938,26.6588,26.5879,26.6588,83900.0
2008-08-22 15:50:00,45.1,45.13,45.08,45.11,113200.0,26.6588,26.6765,26.647,26.6647,113200.0
2008-08-22 15:55:00,45.11,45.11,45.03,45.08,99100.0,26.6647,26.6647,26.6174,26.647,99100.0
2008-08-25 09:30:00,44.93,44.93,44.65,44.77,43700.0,26.5583,26.5583,26.3928,26.4637,43700.0
2008-08-25 09:35:00,44.76,44.93,44.49,44.74,57000.0,26.4578,26.5583,26.2982,26.446,57000.0
2008-08-25 09:40:00,44.74,44.94,44.63,44.66,50900.0,26.446,26.5642,26.381,26.3987,50900.0
2008-08-25 09:45:00,44.66,44.71,44.45,44.56,67600.0,26.3987,26.4283,26.2746,26.3396,67600.0
2008-08-25 09:50:00,44.53,44.72,44.44,44.66,78500.0,26.3219,26.4342,26.2687,26.3987,78500.0
2008-08-25 09:55:00,44.66,44.83,44.66,44.76,70000.0,26.3987,26.4992,26.3987,26.4578,70000.0
2008-08-25 10:00:00,44.77,44.95,44.69,44.83,133900.0,26.4637,26.5701,26.4165,26.4992,133900.0
2008-08-25 10:05:00,44.81,44.98,44.79,44.85,82800.0,26.4874,26.5879,26.4756,26.511,82800.0
2008-08-25 10:10:00,44.84,44.99,44.84,44.9,49100.0,26.5051,26.5938,26.5051,26.5406,49100.0
2008-08-25 10:15:00,44.9,45.03,44.89,44.98,56600.0,26.5406,26.6174,26.5347,26.5879,56600.0
2008-08-25 10:20:00,44.99,45.07,44.97,45.05,50400.0,26.5938,26.6411,26.582,26.6293,50400.0
2008-08-25 10:25:00,45.04,45.1,45.0,45.02,34500.0,26.6233,26.6588,26.5997,26.6115,34500.0
2008-08-25 10:30:00,45.03,45.04,44.86,44.93,50200.0,26.6174,26.6233,26.5169,26.5583,50200.0
2008-08-25 10:35:00,44.93,45.08,44.92,45.03,55300.0,26.5583,26.647,26.5524,26.6174,55300.0
2008-08-25 10:40:00,45.03,45.17,45.03,45.16,25800.0,26.6174,26.7002,26.6174,26.6943,25800.0
2008-08-25 10:45:00,45.17,45.17,44.98,45.0,33400.0,26.7002,26.7002,26.5879,26.5997,33400.0
2008-08-25 10:50:00,44.97,44.97,44.77,44.79,37200.0,26.582,26.582,26.4637,26.4756,37200.0
2008-08-25 10:55:00,44.79,44.88,44.77,44.84,26700.0,26.4756,26.5288,26.4637,26.5051,26700.0
2008-08-25 11:00:00,44.84,44.85,44.7,44.77,29600.0,26.5051,26.511,26.4224,26.4637,29600.0
2008-08-25 11:05:00,44.76,44.84,44.76,44.78,27200.0,26.4578,26.5051,26.4578,26.4697,27200.0
2008-08-25 11:10:00,44.77,44.82,44.73,44.75,32100.0,26.4637,26.4933,26.4401,26.4519,32100.0
2008-08-25 11:15:00,44.76,44.8,44.73,44.8,28300.0,26.4578,26.4815,26.4401,26.4815,28300.0
2008-08-25 11:20:00,44.79,44.84,44.73,44.76,57200.0,26.4756,26.5051,26.4401,26.4578,57200.0
2008-08-25 11:25:00,44.77,44.78,44.7,44.73,69700.0,26.4637,26.4697,26.4224,26.4401,69700.0
2008-08-25 11:30:00,44.74,44.78,44.73,44.78,39600.0,26.446,26.4697,26.4401,26.4697,39600.0
2008-08-25 11:35:00,44.78,44.84,44.78,44.83,37800.0,26.4697,26.5051,26.4697,26.4992,37800.0
2008-08-25 11:40:00,44.83,44.92,44.82,44.92,39900.0,26.4992,26.5524,26.4933,26.5524,39900.0
2008-08-25 11:45:00,44.91,44.99,44.89,44.98,42800.0,26.5465,26.5938,26.5347,26.5879,42800.0
2008-08-25 11:50:00,44.97,44.97,44.89,44.91,39000.0,26.582,26.582,26.5347,26.5465,39000.0
2008-08-25 11:55:00,44.91,44.91,44.65,44.72,91600.0,26.5465,26.5465,26.3928,26.4342,91600.0
2008-08-25 12:00:00,44.72,44.84,44.65,44.81,94200.0,26.4342,26.5051,26.3928,26.4874,94200.0
2008-08-25 12:05:00,44.81,44.84,44.66,44.73,58100.0,26.4874,26.5051,26.3987,26.4401,58100.0
2008-08-25 12:10:00,44.72,44.75,44.64,44.65,31900.0,26.4342,26.4519,26.3869,26.3928,31900.0
2008-08-25 12:15:00,44.66,44.69,44.55,44.64,107600.0,26.3987,26.4165,26.3337,26.3869,107600.0
2008-08-25 12:20:00,44.64,44.64,44.52,44.53,23200.0,26.3869,26.3869,26.316,26.3219,23200.0
2008-08-25 12:25:00,44.52,44.54,44.43,44.44,45100.0,26.316,26.3278,26.2628,26.2687,45100.0
2008-08-25 12:30:00,44.44,44.5,44.42,44.44,28400.0,26.2687,26.3041,26.2569,26.2687,28400.0
2008-08-25 12:35:00,44.45,44.58,44.45,44.56,39100.0,26.2746,26.3514,26.2746,26.3396,39100.0
2008-08-25 12:40:00,44.57,44.59,44.51,44.51,27500.0,26.3455,26.3573,26.3101,26.3101,27500.0
2008-08-25 12:45:00,44.51,44.57,44.46,44.47,60900.0,26.3101,26.3455,26.2805,26.2864,60900.0
2008-08-25 12:50:00,44.48,44.5,44.36,44.49,47800.0,26.2923,26.3041,26.2214,26.2982,47800.0
2008-08-25 12:55:00,44.49,44.65,44.44,44.6,48000.0,26.2982,26.3928,26.2687,26.3633,48000.0
2008-08-25 13:00:00,44.59,44.75,44.56,44.75,37400.0,26.3573,26.4519,26.3396,26.4519,37400.0
2008-08-25 13:05:00,44.76,44.8,44.71,44.78,36400.0,26.4578,26.4815,26.4283,26.4697,36400.0
2008-08-25 13:10:00,44.76,44.77,44.64,44.7,40100.0,26.4578,26.4637,26.3869,26.4224,40100.0
2008-08-25 13:15:00,44.7,44.73,44.57,44.6,29200.0,26.4224,26.4401,26.3455,26.3633,29200.0
2008-08-25 13:20:00,44.62,44.65,44.57,44.63,17400.0,26.3751,26.3928,26.3455,26.381,17400.0
2008-08-25 13:25:00,44.62,44.76,44.59,44.68,26500.0,26.3751,26.4578,26.3573,26.4105,26500.0
2008-08-25 13:30:00,44.68,44.69,44.61,44.68,16200.0,26.4105,26.4165,26.3692,26.4105,16200.0
2008-08-25 13:35:00,44.67,44.7,44.65,44.69,18100.0,26.4046,26.4224,26.3928,26.4165,18100.0
2008-08-25 13:40:00,44.69,44.74,44.66,44.72,48700.0,26.4165,26.446,26.3987,26.4342,48700.0
2008-08-25 13:45:00,44.72,44.74,44.67,44.68,61500.0,26.4342,26.446,26.4046,26.4105,61500.0
2008-08-25 13:50:00,44.68,44.7,44.63,44.68,40700.0,26.4105,26.4224,26.381,26.4105,40700.0
2008-08-25 13:55:00,44.68,44.73,44.65,44.67,55700.0,26.4105,26.4401,26.3928,26.4046,55700.0
2008-08-25 14:00:00,44.66,44.69,44.58,44.6,35500.0,26.3987,26.4165,26.3514,26.3633,35500.0
2008-08-25 14:05:00,44.6,44.62,44.54,44.61,62800.0,26.3633,26.3751,26.3278,26.3692,62800.0
2008-08-25 14:10:00,44.6,44.61,44.51,44.52,40800.0,26.3633,26.3692,26.3101,26.316,40800.0
2008-08-25 14:15:00,44.51,44.59,44.5,44.54,42700.0,26.3101,26.3573,26.3041,26.3278,42700.0
2008-08-25 14:20:00,44.53,44.55,44.47,44.47,77500.0,26.3219,26.3337,26.2864,26.2864,77500.0
2008-08-25 14:25:00,44.47,44.5,44.38,44.38,48000.0,26.2864,26.3041,26.2332,26.2332,48000.0
2008-08-25 14:30:00,44.4,44.42,44.36,44.38,33000.0,26.245,26.2569,26.2214,26.2332,33000.0
2008-08-25 14:35:00,44.37,44.41,44.35,44.38,22700.0,26.2273,26.2509,26.2155,26.2332,22700.0
2008-08-25 14:40:00,44.38,44.48,44.37,44.45,27400.0,26.2332,26.2923,26.2273,26.2746,27400.0
2008-08-25 14:45:00,44.46,44.57,44.46,44.51,42300.0,26.2805,26.3455,26.2805,26.3101,42300.0
2008-08-25 14:50:00,44.51,44.52,44.47,44.47,24900.0,26.3101,26.316,26.2864,26.2864,24900.0
2008-08-25 14:55:00,44.47,44.47,44.3,44.33,65900.0,26.2864,26.2864,26.1859,26.2037,65900.0
2008-08-25 15:00:00,44.33,44.46,44.32,44.41,70300.0,26.2037,26.2805,26.1977,26.2509,70300.0
2008-08-25 15:05:00,44.4,44.4,44.32,44.39,41500.0,26.245,26.245,26.1977,26.2391,41500.0
2008-08-25 15:10:00,44.39,44.42,44.28,44.3,101900.0,26.2391,26.2569,26.1741,26.1859,101900.0
2008-08-25 15:15:00,44.3,44.35,44.27,44.3,98400.0,26.1859,26.2155,26.1682,26.1859,98400.0
2008-08-25 15:20:00,44.3,44.32,44.21,44.23,90400.0,26.1859,26.1977,26.1327,26.1445,90400.0
2008-08-25 15:25:00,44.23,44.29,44.2,44.26,64500.0,26.1445,26.18,26.1268,26.1623,64500.0
2008-08-25 15:30:00,44.26,44.28,44.2,44.21,84100.0,26.1623,26.1741,26.1268,26.1327,84100.0
2008-08-25 15:35:00,44.21,44.22,44.07,44.08,165800.0,26.1327,26.1386,26.05,26.0559,165800.0
2008-08-25 15:40:00,44.09,44.11,44.03,44.04,146500.0,26.0618,26.0736,26.0263,26.0322,146500.0
2008-08-25 15:45:00,44.04,44.17,44.03,44.11,217200.0,26.0322,26.1091,26.0263,26.0736,217200.0
2008-08-25 15:50:00,44.12,44.19,44.1,44.14,220000.0,26.0795,26.1209,26.0677,26.0913,220000.0
2008-08-25 15:55:00,44.14,44.33,44.08,44.2,269500.0,26.0913,26.2037,26.0559,26.1268,269500.0
2008-08-26 09:30:00,44.28,44.37,43.75,43.77,102400.0,26.1741,26.2273,25.8608,25.8726,102400.0
2008-08-26 09:35:00,43.78,43.91,43.68,43.8,59600.0,25.8785,25.9554,25.8194,25.8904,59600.0
2008-08-26 09:40:00,43.81,43.97,43.65,43.97,84900.0,25.8963,25.9909,25.8017,25.9909,84900.0
2008-08-26 09:45:00,43.98,44.01,43.85,44.01,50200.0,25.9968,26.0145,25.9199,26.0145,50200.0
2008-08-26 09:50:00,44.01,44.01,43.83,43.83,17700.0,26.0145,26.0145,25.9081,25.9081,17700.0
2008-08-26 09:55:00,43.83,43.96,43.79,43.95,44900.0,25.9081,25.9849,25.8845,25.979,44900.0
2008-08-26 10:00:00,43.96,44.07,43.85,43.94,65700.0,25.9849,26.05,25.9199,25.9731,65700.0
2008-08-26 10:05:00,43.94,44.01,43.86,43.88,36900.0,25.9731,26.0145,25.9258,25.9377,36900.0
2008-08-26 10:10:00,43.88,44.03,43.86,43.88,42600.0,25.9377,26.0263,25.9258,25.9377,42600.0
2008-08-26 10:15:00,43.89,44.0,43.86,44.0,67100.0,25.9436,26.0086,25.9258,26.0086,67100.0
2008-08-26 10:20:00,44.01,44.01,43.92,43.95,53500.0,26.0145,26.0145,25.9613,25.979,53500.0
2008-08-26 10:25:00,43.96,44.11,43.95,44.11,121200.0,25.9849,26.0736,25.979,26.0736,121200.0
2008-08-26 10:30:00,44.1,44.29,44.1,44.23,86500.0,26.0677,26.18,26.0677,26.1445,86500.0
2008-08-26 10:35:00,44.24,44.41,44.19,44.37,71800.0,26.1505,26.2509,26.1209,26.2273,71800.0
2008-08-26 10:40:00,44.38,44.49,44.31,44.41,182200.0,26.2332,26.2982,26.1918,26.2509,182200.0
2008-08-26 10:45:00,44.4,44.4,44.29,44.3,65200.0,26.245,26.245,26.18,26.1859,65200.0
2008-08-26 10:50:00,44.28,44.4,44.23,44.37,62400.0,26.1741,26.245,26.1445,26.2273,62400.0
2008-08-26 10:55:00,44.38,44.5,44.37,44.49,56700.0,26.2332,26.3041,26.2273,26.2982,56700.0
2008-08-26 11:00:00,44.5,44.52,44.44,44.44,31900.0,26.3041,26.316,26.2687,26.2687,31900.0
2008-08-26 11:05:00,44.44,44.44,44.3,44.34,31900.0,26.2687,26.2687,26.1859,26.2096,31900.0
2008-08-26 11:10:00,44.33,44.34,44.25,44.33,29800.0,26.2037,26.2096,26.1564,26.2037,29800.0
2008-08-26 11:15:00,44.32,44.35,44.23,44.27,38500.0,26.1977,26.2155,26.1445,26.1682,38500.0
2008-08-26 11:20:00,44.27,44.27,44.16,44.16,26800.0,26.1682,26.1682,26.1032,26.1032,26800.0
2008-08-26 11:25:00,44.16,44.23,44.14,44.2,32500.0,26.1032,26.1445,26.0913,26.1268,32500.0
2008-08-26 11:30:00,44.19,44.24,44.1,44.1,31000.0,26.1209,26.1505,26.0677,26.0677,31000.0
2008-08-26 11:35:00,44.09,44.16,44.04,44.1,53200.0,26.0618,26.1032,26.0322,26.0677,53200.0
2008-08-26 11:40:00,44.1,44.19,44.05,44.08,69100.0,26.0677,26.1209,26.0381,26.0559,69100.0
2008-08-26 11:45:00,44.08,44.13,44.05,44.09,25900.0,26.0559,26.0854,26.0381,26.0618,25900.0
2008-08-26 11:50:00,44.11,44.17,44.09,44.17,40300.0,26.0736,26.1091,26.0618,26.1091,40300.0
2008-08-26 11:55:00,44.17,44.22,44.13,44.18,37100.0,26.1091,26.1386,26.0854,26.115,37100.0
2008-08-26 12:00:00,44.17,44.24,44.14,44.18,33500.0,26.1091,26.1505,26.0913,26.115,33500.0
2008-08-26 12:05:00,44.19,44.28,44.19,44.26,24000.0,26.1209,26.1741,26.1209,26.1623,24000.0
2008-08-26 12:10:00,44.27,44.28,44.23,44.23,18400.0,26.1682,26.1741,26.1445,26.1445,18400.0
2008-08-26 12:15:00,44.24,44.31,44.19,44.29,31100.0,26.1505,26.1918,26.1209,26.18,31100.0
2008-08-26 12:20:00,44.29,44.37,44.28,44.28,29700.0,26.18,26.2273,26.1741,26.1741,29700.0
2008-08-26 12:25:00,44.29,44.3,44.15,44.19,35200.0,26.18,26.1859,26.0973,26.1209,35200.0
2008-08-26 12:30:00,44.19,44.22,44.13,44.2,45500.0,26.1209,26.1386,26.0854,26.1268,45500.0
2008-08-26 12:35:00,44.19,44.24,44.16,44.2,35500.0,26.1209,26.1505,26.1032,26.1268,35500.0
2008-08-26 12:40:00,44.21,44.32,44.17,44.3,55000.0,26.1327,26.1977,26.1091,26.1859,55000.0
2008-08-26 12:45:00,44.31,44.33,44.21,44.23,78800.0,26.1918,26.2037,26.1327,26.1445,78800.0
2008-08-26 12:50:00,44.23,44.23,44.15,44.2,27900.0,26.1445,26.1445,26.0973,26.1268,27900.0
2008-08-26 12:55:00,44.2,44.2,44.11,44.16,68400.0,26.1268,26.1268,26.0736,26.1032,68400.0
2008-08-26 13:00:00,44.16,44.16,44.07,44.08,46900.0,26.1032,26.1032,26.05,26.0559,46900.0
2008-08-26 13:05:00,44.08,44.12,44.03,44.06,43700.0,26.0559,26.0795,26.0263,26.0441,43700.0
2008-08-26 13:10:00,44.05,44.08,44.03,44.08,32800.0,26.0381,26.0559,26.0263,26.0559,32800.0
2008-08-26 13:15:00,44.08,44.09,44.0,44.02,36100.0,26.0559,26.0618,26.0086,26.0204,36100.0
2008-08-26 13:20:00,44.02,44.11,44.02,44.09,30300.0,26.0204,26.0736,26.0204,26.0618,30300.0
2008-08-26 13:25:00,44.08,44.11,44.05,44.05,28900.0,26.0559,26.0736,26.0381,26.0381,28900.0
2008-08-26 13:30:00,44.06,44.06,43.95,43.96,58600.0,26.0441,26.0441,25.979,25.9849,58600.0
2008-08-26 13:35:00,43.97,44.0,43.95,43.96,49800.0,25.9909,26.0086,25.979,25.9849,49800.0
2008-08-26 13:40:00,43.95,43.97,43.9,43.9,33800.0,25.979,25.9909,25.9495,25.9495,33800.0
2008-08-26 13:45:00,43.92,43.92,43.86,43.92,29400.0,25.9613,25.9613,25.9258,25.9613,29400.0
2008-08-26 13:50:00,43.92,44.11,43.92,44.08,76400.0,25.9613,26.0736,25.9613,26.0559,76400.0
2008-08-26 13:55:00,44.08,44.15,44.05,44.14,51800.0,26.0559,26.0973,26.0381,26.0913,51800.0
2008-08-26 14:00:00,44.13,44.16,43.95,44.06,132600.0,26.0854,26.1032,25.979,26.0441,132600.0
2008-08-26 14:05:00,44.07,44.18,44.01,44.13,54200.0,26.05,26.115,26.0145,26.0854,54200.0
2008-08-26 14:10:00,44.13,44.24,44.06,44.2,108700.0,26.0854,26.1505,26.0441,26.1268,108700.0
2008-08-26 14:15:00,44.2,44.24,44.09,44.16,78100.0,26.1268,26.1505,26.0618,26.1032,78100.0
2008-08-26 14:20:00,44.16,44.17,44.03,44.05,130000.0,26.1032,26.1091,26.0263,26.0381,130000.0
2008-08-26 14:25:00,44.05,44.08,43.96,44.02,77200.0,26.0381,26.0559,25.9849,26.0204,77200.0
2008-08-26 14:30:00,44.01,44.14,43.94,44.1,39700.0,26.0145,26.0913,25.9731,26.0677,39700.0
2008-08-26 14:35:00,44.09,44.17,44.07,44.14,45400.0,26.0618,26.1091,26.05,26.0913,45400.0
2008-08-26 14:40:00,44.15,44.17,44.09,44.09,70300.0,26.0973,26.1091,26.0618,26.0618,70300.0
2008-08-26 14:45:00,44.09,44.23,44.05,44.18,70500.0,26.0618,26.1445,26.0381,26.115,70500.0
2008-08-26 14:50:00,44.19,44.22,44.14,44.17,56300.0,26.1209,26.1386,26.0913,26.1091,56300.0
2008-08-26 14:55:00,44.17,44.19,44.06,44.1,34800.0,26.1091,26.1209,26.0441,26.0677,34800.0
2008-08-26 15:00:00,44.09,44.13,44.06,44.11,35600.0,26.0618,26.0854,26.0441,26.0736,35600.0
2008-08-26 15:05:00,44.11,44.19,44.02,44.03,71300.0,26.0736,26.1209,26.0204,26.0263,71300.0
2008-08-26 15:10:00,44.05,44.17,43.98,44.15,43600.0,26.0381,26.1091,25.9968,26.0973,43600.0
2008-08-26 15:15:00,44.16,44.17,44.09,44.11,80600.0,26.1032,26.1091,26.0618,26.0736,80600.0
2008-08-26 15:20:00,44.12,44.12,44.06,44.09,32700.0,26.0795,26.0795,26.0441,26.0618,32700.0
2008-08-26 15:25:00,44.08,44.12,44.04,44.12,25400.0,26.0559,26.0795,26.0322,26.0795,25400.0
2008-08-26 15:30:00,44.12,44.18,44.11,44.16,51300.0,26.0795,26.115,26.0736,26.1032,51300.0
2008-08-26 15:35:00,44.16,44.22,44.15,44.17,64200.0,26.1032,26.1386,26.0973,26.1091,64200.0
2008-08-26 15:40:00,44.17,44.23,44.1,44.11,110900.0,26.1091,26.1445,26.0677,26.0736,110900.0
2008-08-26 15:45:00,44.12,44.19,44.11,44.16,141700.0,26.0795,26.1209,26.0736,26.1032,141700.0
2008-08-26 15:50:00,44.17,44.22,44.17,44.19,64900.0,26.1091,26.1386,26.1091,26.1209,64900.0
2008-08-26 15:55:00,44.19,44.21,44.16,44.2,189700.0,26.1209,26.1327,26.1032,26.1268,189700.0
2008-08-27 09:30:00,43.89,44.08,43.77,43.92,74500.0,25.9436,26.0559,25.8726,25.9613,74500.0
2008-08-27 09:35:00,43.9,44.05,43.86,44.05,48800.0,25.9495,26.0381,25.9258,26.0381,48800.0
2008-08-27 09:40:00,44.07,44.14,43.97,43.99,38100.0,26.05,26.0913,25.9909,26.0027,38100.0
2008-08-27 09:45:00,43.97,43.97,43.77,43.82,62600.0,25.9909,25.9909,25.8726,25.9022,62600.0
2008-08-27 09:50:00,43.83,43.83,43.72,43.73,81500.0,25.9081,25.9081,25.8431,25.849,81500.0
2008-08-27 09:55:00,43.74,43.83,43.69,43.8,68600.0,25.8549,25.9081,25.8254,25.8904,68600.0
2008-08-27 10:00:00,43.8,44.0,43.76,43.93,39700.0,25.8904,26.0086,25.8667,25.9672,39700.0
2008-08-27 10:05:00,43.93,44.06,43.87,43.99,47300.0,25.9672,26.0441,25.9317,26.0027,47300.0
2008-08-27 10:10:00,44.0,44.02,43.91,43.93,25500.0,26.0086,26.0204,25.9554,25.9672,25500.0
2008-08-27 10:15:00,43.94,44.19,43.94,44.14,50600.0,25.9731,26.1209,25.9731,26.0913,50600.0
2008-08-27 10:20:00,44.14,44.26,44.13,44.17,74300.0,26.0913,26.1623,26.0854,26.1091,74300.0
2008-08-27 10:25:00,44.16,44.2,44.08,44.16,69900.0,26.1032,26.1268,26.0559,26.1032,69900.0
2008-08-27 10:30:00,44.17,44.28,44.17,44.2,61400.0,26.1091,26.1741,26.1091,26.1268,61400.0
2008-08-27 10:35:00,44.2,44.26,44.15,44.2,99400.0,26.1268,26.1623,26.0973,26.1268,99400.0
2008-08-27 10:40:00,44.2,44.25,44.15,44.15,44800.0,26.1268,26.1564,26.0973,26.0973,44800.0
2008-08-27 10:45:00,44.16,44.2,44.06,44.11,28800.0,26.1032,26.1268,26.0441,26.0736,28800.0
2008-08-27 10:50:00,44.12,44.15,44.07,44.1,20200.0,26.0795,26.0973,26.05,26.0677,20200.0
2008-08-27 10:55:00,44.1,44.17,44.02,44.17,58500.0,26.0677,26.1091,26.0204,26.1091,58500.0
2008-08-27 11:00:00,44.15,44.21,44.11,44.11,21200.0,26.0973,26.1327,26.0736,26.0736,21200.0
2008-08-27 11:05:00,44.1,44.17,44.08,44.1,26400.0,26.0677,26.1091,26.0559,26.0677,26400.0
2008-08-27 11:10:00,44.11,44.2,44.11,44.18,22100.0,26.0736,26.1268,26.0736,26.115,22100.0
2008-08-27 11:15:00,44.18,44.24,44.14,44.24,48300.0,26.115,26.1505,26.0913,26.1505,48300.0
2008-08-27 11:20:00,44.24,44.28,44.22,44.27,66000.0,26.1505,26.1741,26.1386,26.1682,66000.0
2008-08-27 11:25:00,44.28,44.32,44.21,44.21,32900.0,26.1741,26.1977,26.1327,26.1327,32900.0
2008-08-27 11:30:00,44.21,44.21,44.12,44.13,43800.0,26.1327,26.1327,26.0795,26.0854,43800.0
2008-08-27 11:35:00,44.14,44.2,44.08,44.14,43700.0,26.0913,26.1268,26.0559,26.0913,43700.0
2008-08-27 11:40:00,44.14,44.22,44.11,44.22,24100.0,26.0913,26.1386,26.0736,26.1386,24100.0
2008-08-27 11:45:00,44.23,44.25,44.17,44.25,30500.0,26.1445,26.1564,26.1091,26.1564,30500.0
2008-08-27 11:50:00,44.25,44.28,44.21,44.25,36900.0,26.1564,26.1741,26.1327,26.1564,36900.0
2008-08-27 11:55:00,44.24,44.35,44.21,44.34,50000.0,26.1505,26.2155,26.1327,26.2096,50000.0
2008-08-27 12:00:00,44.35,44.38,44.29,44.37,33500.0,26.2155,26.2332,26.18,26.2273,33500.0
2008-08-27 12:05:00,44.37,44.47,44.34,44.45,38300.0,26.2273,26.2864,26.2096,26.2746,38300.0
2008-08-27 12:10:00,44.44,44.49,44.38,44.41,26400.0,26.2687,26.2982,26.2332,26.2509,26400.0
2008-08-27 12:15:00,44.41,44.48,44.41,44.47,26500.0,26.2509,26.2923,26.2509,26.2864,26500.0
2008-08-27 12:20:00,44.48,44.56,44.47,44.51,27600.0,26.2923,26.3396,26.2864,26.3101,27600.0
2008-08-27 12:25:00,44.5,44.51,44.42,44.42,15000.0,26.3041,26.3101,26.2569,26.2569,15000.0
2008-08-27 12:30:00,44.43,44.49,44.39,44.46,31400.0,26.2628,26.2982,26.2391,26.2805,31400.0
2008-08-27 12:35:00,44.45,44.49,44.41,44.44,25500.0,26.2746,26.2982,26.2509,26.2687,25500.0
2008-08-27 12:40:00,44.43,44.51,44.41,44.51,24700.0,26.2628,26.3101,26.2509,26.3101,24700.0
2008-08-27 12:45:00,44.52,44.6,44.52,44.58,31400.0,26.316,26.3633,26.316,26.3514,31400.0
2008-08-27 12:50:00,44.6,44.64,44.58,44.62,28300.0,26.3633,26.3869,26.3514,26.3751,28300.0
2008-08-27 12:55:00,44.62,44.63,44.57,44.57,15200.0,26.3751,26.381,26.3455,26.3455,15200.0
2008-08-27 13:00:00,44.58,44.62,44.49,44.55,23700.0,26.3514,26.3751,26.2982,26.3337,23700.0
2008-08-27 13:05:00,44.53,44.53,44.44,44.49,18900.0,26.3219,26.3219,26.2687,26.2982,18900.0
2008-08-27 13:10:00,44.49,44.57,44.49,44.55,23800.0,26.2982,26.3455,26.2982,26.3337,23800.0
2008-08-27 13:15:00,44.55,44.59,44.55,44.57,18200.0,26.3337,26.3573,26.3337,26.3455,18200.0
2008-08-27 13:20:00,44.56,44.6,44.5,44.53,42900.0,26.3396,26.3633,26.3041,26.3219,42900.0
2008-08-27 13:25:00,44.53,44.56,44.49,44.53,28900.0,26.3219,26.3396,26.2982,26.3219,28900.0
2008-08-27 13:30:00,44.54,44.59,44.42,44.42,18900.0,26.3278,26.3573,26.2569,26.2569,18900.0
2008-08-27 13:35:00,44.42,44.48,44.42,44.47,20400.0,26.2569,26.2923,26.2569,26.2864,20400.0
2008-08-27 13:40:00,44.47,44.49,44.45,44.46,27400.0,26.2864,26.2982,26.2746,26.2805,27400.0
2008-08-27 13:45:00,44.47,44.48,44.45,44.45,27300.0,26.2864,26.2923,26.2746,26.2746,27300.0
2008-08-27 13:50:00,44.45,44.45,44.34,44.35,27100.0,26.2746,26.2746,26.2096,26.2155,27100.0
2008-08-27 13:55:00,44.35,44.42,44.32,44.33,60300.0,26.2155,26.2569,26.1977,26.2037,60300.0
2008-08-27 14:00:00,44.33,44.38,44.31,44.38,28600.0,26.2037,26.2332,26.1918,26.2332,28600.0
2008-08-27 14:05:00,44.37,44.4,44.33,44.36,27100.0,26.2273,26.245,26.2037,26.2214,27100.0
2008-08-27 14:10:00,44.37,44.38,44.31,44.35,68800.0,26.2273,26.2332,26.1918,26.2155,68800.0
2008-08-27 14:15:00,44.35,44.35,44.29,44.34,49400.0,26.2155,26.2155,26.18,26.2096,49400.0
2008-08-27 14:20:00,44.34,44.41,44.34,44.37,27600.0,26.2096,26.2509,26.2096,26.2273,27600.0
2008-08-27 14:25:00,44.39,44.43,44.34,44.36,34300.0,26.2391,26.2628,26.2096,26.2214,34300.0
2008-08-27 14:30:00,44.36,44.37,44.32,44.36,9100.0,26.2214,26.2273,26.1977,26.2214,9100.0
2008-08-27 14:35:00,44.35,44.38,44.34,44.38,25700.0,26.2155,26.2332,26.2096,26.2332,25700.0
2008-08-27 14:40:00,44.39,44.48,44.39,44.45,14900.0,26.2391,26.2923,26.2391,26.2746,14900.0
2008-08-27 14:45:00,44.45,44.48,44.4,44.43,16900.0,26.2746,26.2923,26.245,26.2628,16900.0
2008-08-27 14:50:00,44.44,44.44,44.33,44.35,19900.0,26.2687,26.2687,26.2037,26.2155,19900.0
2008-08-27 14:55:00,44.35,44.36,44.27,44.29,21100.0,26.2155,26.2214,26.1682,26.18,21100.0
2008-08-27 15:00:00,44.29,44.35,44.29,44.31,16700.0,26.18,26.2155,26.18,26.1918,16700.0
2008-08-27 15:05:00,44.3,44.37,44.3,44.36,21200.0,26.1859,26.2273,26.1859,26.2214,21200.0
2008-08-27 15:10:00,44.35,44.36,44.24,44.24,23900.0,26.2155,26.2214,26.1505,26.1505,23900.0
2008-08-27 15:15:00,44.25,44.27,44.15,44.17,53900.0,26.1564,26.1682,26.0973,26.1091,53900.0
2008-08-27 15:20:00,44.17,44.2,44.09,44.17,62000.0,26.1091,26.1268,26.0618,26.1091,62000.0
2008-08-27 15:25:00,44.17,44.22,44.14,44.15,56600.0,26.1091,26.1386,26.0913,26.0973,56600.0
2008-08-27 15:30:00,44.16,44.18,44.08,44.13,44200.0,26.1032,26.115,26.0559,26.0854,44200.0
2008-08-27 15:35:00,44.13,44.14,44.07,44.11,44700.0,26.0854,26.0913,26.05,26.0736,44700.0
2008-08-27 15:40:00,44.11,44.15,44.09,44.15,44100.0,26.0736,26.0973,26.0618,26.0973,44100.0
2008-08-27 15:45:00,44.15,44.15,44.07,44.1,56400.0,26.0973,26.0973,26.05,26.0677,56400.0
2008-08-27 15:50:00,44.11,44.23,44.1,44.23,108300.0,26.0736,26.1445,26.0677,26.1445,108300.0
2008-08-27 15:55:00,44.23,44.3,44.22,44.28,131700.0,26.1445,26.1859,26.1386,26.1741,131700.0
2008-08-28 09:30:00,44.54,44.98,44.46,44.86,35200.0,26.3278,26.5879,26.2805,26.5169,35200.0
2008-08-28 09:35:00,44.85,44.86,44.75,44.82,16400.0,26.511,26.5169,26.4519,26.4933,16400.0
2008-08-28 09:40:00,44.84,44.94,44.67,44.7,43900.0,26.5051,26.5642,26.4046,26.4224,43900.0
2008-08-28 09:45:00,44.71,44.85,44.6,44.77,40900.0,26.4283,26.511,26.3633,26.4637,40900.0
2008-08-28 09:50:00,44.77,44.78,44.61,44.66,27700.0,26.4637,26.4697,26.3692,26.3987,27700.0
2008-08-28 09:55:00,44.63,44.78,44.59,44.61,53600.0,26.381,26.4697,26.3573,26.3692,53600.0
2008-08-28 10:00:00,44.61,44.66,44.45,44.48,40600.0,26.3692,26.3987,26.2746,26.2923,40600.0
2008-08-28 10:05:00,44.47,44.52,44.43,44.51,32300.0,26.2864,26.316,26.2628,26.3101,32300.0
2008-08-28 10:10:00,44.52,44.65,44.48,44.64,22500.0,26.316,26.3928,26.2923,26.3869,22500.0
2008-08-28 10:15:00,44.65,44.72,44.59,44.7,50100.0,26.3928,26.4342,26.3573,26.4224,50100.0
2008-08-28 10:20:00,44.71,44.77,44.65,44.74,52500.0,26.4283,26.4637,26.3928,26.446,52500.0
2008-08-28 10:25:00,44.73,44.78,44.68,44.76,52100.0,26.4401,26.4697,26.4105,26.4578,52100.0
2008-08-28 10:30:00,44.75,44.76,44.7,44.74,40000.0,26.4519,26.4578,26.4224,26.446,40000.0
2008-08-28 10:35:00,44.74,44.95,44.73,44.93,99900.0,26.446,26.5701,26.4401,26.5583,99900.0
2008-08-28 10:40:00,44.93,45.15,44.9,45.15,198400.0,26.5583,26.6884,26.5406,26.6884,198400.0
2008-08-28 10:45:00,45.14,45.15,45.05,45.07,94900.0,26.6825,26.6884,26.6293,26.6411,94900.0
2008-08-28 10:50:00,45.08,45.16,45.04,45.09,68300.0,26.647,26.6943,26.6233,26.6529,68300.0
2008-08-28 10:55:00,45.1,45.15,45.05,45.13,73900.0,26.6588,26.6884,26.6293,26.6765,73900.0
2008-08-28 11:00:00,45.13,45.14,44.95,44.96,67000.0,26.6765,26.6825,26.5701,26.5761,67000.0
2008-08-28 11:05:00,44.95,45.02,44.92,44.93,54700.0,26.5701,26.6115,26.5524,26.5583,54700.0
2008-08-28 11:10:00,44.94,45.0,44.93,44.96,29100.0,26.5642,26.5997,26.5583,26.5761,29100.0
2008-08-28 11:15:00,44.95,45.0,44.88,44.98,51500.0,26.5701,26.5997,26.5288,26.5879,51500.0
2008-08-28 11:20:00,44.99,45.02,44.88,44.89,62900.0,26.5938,26.6115,26.5288,26.5347,62900.0
2008-08-28 11:25:00,44.9,45.0,44.89,44.99,75600.0,26.5406,26.5997,26.5347,26.5938,75600.0
2008-08-28 11:30:00,44.99,45.1,44.98,45.07,97300.0,26.5938,26.6588,26.5879,26.6411,97300.0
2008-08-28 11:35:00,45.08,45.19,45.06,45.14,36700.0,26.647,26.712,26.6352,26.6825,36700.0
2008-08-28 11:40:00,45.14,45.14,45.0,45.14,28200.0,26.6825,26.6825,26.5997,26.6825,28200.0
2008-08-28 11:45:00,45.14,45.18,45.1,45.14,68000.0,26.6825,26.7061,26.6588,26.6825,68000.0
2008-08-28 11:50:00,45.14,45.17,45.07,45.17,75900.0,26.6825,26.7002,26.6411,26.7002,75900.0
2008-08-28 11:55:00,45.18,45.27,45.17,45.21,57500.0,26.7061,26.7593,26.7002,26.7238,57500.0
2008-08-28 12:00:00,45.21,45.3,45.13,45.23,44000.0,26.7238,26.777,26.6765,26.7357,44000.0
2008-08-28 12:05:00,45.23,45.23,45.1,45.21,26900.0,26.7357,26.7357,26.6588,26.7238,26900.0
2008-08-28 12:10:00,45.21,45.23,45.15,45.21,29700.0,26.7238,26.7357,26.6884,26.7238,29700.0
2008-08-28 12:15:00,45.21,45.25,45.17,45.2,21000.0,26.7238,26.7475,26.7002,26.7179,21000.0
2008-08-28 12:20:00,45.2,45.21,45.15,45.16,14400.0,26.7179,26.7238,26.6884,26.6943,14400.0
2008-08-28 12:25:00,45.16,45.21,45.12,45.18,34600.0,26.6943,26.7238,26.6706,26.7061,34600.0
2008-08-28 12:30:00,45.18,45.24,45.08,45.12,22300.0,26.7061,26.7416,26.647,26.6706,22300.0
2008-08-28 12:35:00,45.12,45.12,45.06,45.09,21100.0,26.6706,26.6706,26.6352,26.6529,21100.0
2008-08-28 12:40:00,45.07,45.15,45.07,45.09,15100.0,26.6411,26.6884,26.6411,26.6529,15100.0
2008-08-28 12:45:00,45.09,45.11,45.05,45.05,12600.0,26.6529,26.6647,26.6293,26.6293,12600.0
2008-08-28 12:50:00,45.04,45.17,45.03,45.14,25000.0,26.6233,26.7002,26.6174,26.6825,25000.0
2008-08-28 12:55:00,45.14,45.16,45.09,45.09,13900.0,26.6825,26.6943,26.6529,26.6529,13900.0
2008-08-28 13:00:00,45.1,45.18,45.05,45.15,35900.0,26.6588,26.7061,26.6293,26.6884,35900.0
2008-08-28 13:05:00,45.14,45.25,45.14,45.23,33400.0,26.6825,26.7475,26.6825,26.7357,33400.0
2008-08-28 13:10:00,45.22,45.27,45.17,45.27,34500.0,26.7297,26.7593,26.7002,26.7593,34500.0
2008-08-28 13:15:00,45.26,45.26,45.18,45.21,59300.0,26.7534,26.7534,26.7061,26.7238,59300.0
2008-08-28 13:20:00,45.21,45.28,45.21,45.25,28200.0,26.7238,26.7652,26.7238,26.7475,28200.0
2008-08-28 13:25:00,45.24,45.3,45.18,45.28,35100.0,26.7416,26.777,26.7061,26.7652,35100.0
2008-08-28 13:30:00,45.29,45.37,45.27,45.35,40400.0,26.7711,26.8184,26.7593,26.8066,40400.0
2008-08-28 13:35:00,45.35,45.37,45.28,45.3,18400.0,26.8066,26.8184,26.7652,26.777,18400.0
2008-08-28 13:40:00,45.3,45.37,45.27,45.34,44600.0,26.777,26.8184,26.7593,26.8007,44600.0
2008-08-28 13:45:00,45.34,45.37,45.25,45.28,81400.0,26.8007,26.8184,26.7475,26.7652,81400.0
2008-08-28 13:50:00,45.28,45.32,45.26,45.29,58500.0,26.7652,26.7889,26.7534,26.7711,58500.0
2008-08-28 13:55:00,45.3,45.42,45.29,45.41,44500.0,26.777,26.848,26.7711,26.842,44500.0
2008-08-28 14:00:00,45.42,45.42,45.31,45.38,64100.0,26.848,26.848,26.7829,26.8243,64100.0
2008-08-28 14:05:00,45.37,45.37,45.24,45.24,91700.0,26.8184,26.8184,26.7416,26.7416,91700.0
2008-08-28 14:10:00,45.25,45.45,45.24,45.43,62800.0,26.7475,26.8657,26.7416,26.8539,62800.0
2008-08-28 14:15:00,45.42,45.47,45.38,45.4,93100.0,26.848,26.8775,26.8243,26.8361,93100.0
2008-08-28 14:20:00,45.4,45.45,45.34,45.38,33500.0,26.8361,26.8657,26.8007,26.8243,33500.0
2008-08-28 14:25:00,45.38,45.44,45.34,45.43,42500.0,26.8243,26.8598,26.8007,26.8539,42500.0
2008-08-28 14:30:00,45.43,45.48,45.42,45.47,19700.0,26.8539,26.8834,26.848,26.8775,19700.0
2008-08-28 14:35:00,45.47,45.49,45.15,45.44,60700.0,26.8775,26.8893,26.6884,26.8598,60700.0
2008-08-28 14:40:00,45.44,45.44,45.36,45.42,28200.0,26.8598,26.8598,26.8125,26.848,28200.0
2008-08-28 14:45:00,45.43,45.43,45.35,45.35,27900.0,26.8539,26.8539,26.8066,26.8066,27900.0
2008-08-28 14:50:00,45.35,45.45,45.35,45.38,23800.0,26.8066,26.8657,26.8066,26.8243,23800.0
2008-08-28 14:55:00,45.38,45.4,45.36,45.38,49300.0,26.8243,26.8361,26.8125,26.8243,49300.0
2008-08-28 15:00:00,45.39,45.4,45.38,45.4,44800.0,26.8302,26.8361,26.8243,26.8361,44800.0
2008-08-28 15:05:00,45.4,45.4,45.38,45.39,30100.0,26.8361,26.8361,26.8243,26.8302,30100.0
2008-08-28 15:10:00,45.39,45.4,45.39,45.4,38800.0,26.8302,26.8361,26.8302,26.8361,38800.0
2008-08-28 15:15:00,45.4,45.4,45.39,45.39,33200.0,26.8361,26.8361,26.8302,26.8302,33200.0
2008-08-28 15:20:00,45.4,45.4,45.32,45.4,92400.0,26.8361,26.8361,26.7889,26.8361,92400.0
2008-08-28 15:25:00,45.4,45.4,45.34,45.39,57400.0,26.8361,26.8361,26.8007,26.8302,57400.0
2008-08-28 15:30:00,45.39,45.39,45.34,45.38,79500.0,26.8302,26.8302,26.8007,26.8243,79500.0
2008-08-28 15:35:00,45.39,45.51,45.38,45.47,149000.0,26.8302,26.9012,26.8243,26.8775,149000.0
2008-08-28 15:40:00,45.48,45.5,45.28,45.29,219500.0,26.8834,26.8952,26.7652,26.7711,219500.0
2008-08-28 15:45:00,45.3,45.33,45.26,45.26,86700.0,26.777,26.7948,26.7534,26.7534,86700.0
2008-08-28 15:50:00,45.27,45.33,45.23,45.26,132700.0,26.7593,26.7948,26.7357,26.7534,132700.0
2008-08-28 15:55:00,45.27,45.44,45.26,45.42,144600.0,26.7593,26.8598,26.7534,26.848,144600.0
2008-08-29 09:30:00,45.12,45.21,44.88,44.89,60500.0,26.6706,26.7238,26.5288,26.5347,60500.0
2008-08-29 09:35:00,44.93,45.14,44.88,44.98,53600.0,26.5583,26.6825,26.5288,26.5879,53600.0
2008-08-29 09:40:00,44.99,45.09,44.96,45.04,57800.0,26.5938,26.6529,26.5761,26.6233,57800.0
2008-08-29 09:45:00,45.05,45.23,45.0,45.19,81400.0,26.6293,26.7357,26.5997,26.712,81400.0
2008-08-29 09:50:00,45.18,45.28,45.15,45.27,56100.0,26.7061,26.7652,26.6884,26.7593,56100.0
2008-08-29 09:55:00,45.25,45.29,45.1,45.15,84600.0,26.7475,26.7711,26.6588,26.6884,84600.0
2008-08-29 10:00:00,45.17,45.22,44.88,44.94,68800.0,26.7002,26.7297,26.5288,26.5642,68800.0
2008-08-29 10:05:00,44.95,45.01,44.89,45.01,30600.0,26.5701,26.6056,26.5347,26.6056,30600.0
2008-08-29 10:10:00,45.01,45.08,44.98,45.04,19500.0,26.6056,26.647,26.5879,26.6233,19500.0
2008-08-29 10:15:00,45.03,45.03,44.95,44.98,27400.0,26.6174,26.6174,26.5701,26.5879,27400.0
2008-08-29 10:20:00,45.0,45.08,44.92,44.93,33000.0,26.5997,26.647,26.5524,26.5583,33000.0
2008-08-29 10:25:00,44.91,44.96,44.89,44.93,21300.0,26.5465,26.5761,26.5347,26.5583,21300.0
2008-08-29 10:30:00,44.94,44.99,44.94,44.94,20500.0,26.5642,26.5938,26.5642,26.5642,20500.0
2008-08-29 10:35:00,44.93,45.02,44.92,44.99,31300.0,26.5583,26.6115,26.5524,26.5938,31300.0
2008-08-29 10:40:00,45.0,45.0,44.92,44.93,30100.0,26.5997,26.5997,26.5524,26.5583,30100.0
2008-08-29 10:45:00,44.93,44.94,44.81,44.9,46500.0,26.5583,26.5642,26.4874,26.5406,46500.0
2008-08-29 10:50:00,44.91,45.0,44.9,44.96,30100.0,26.5465,26.5997,26.5406,26.5761,30100.0
2008-08-29 10:55:00,44.96,45.04,44.96,44.97,24700.0,26.5761,26.6233,26.5761,26.582,24700.0
2008-08-29 11:00:00,44.99,45.04,44.95,44.97,27400.0,26.5938,26.6233,26.5701,26.582,27400.0
2008-08-29 11:05:00,44.97,45.05,44.95,45.04,28500.0,26.582,26.6293,26.5701,26.6233,28500.0
2008-08-29 11:10:00,45.05,45.05,44.97,45.0,23600.0,26.6293,26.6293,26.582,26.5997,23600.0
2008-08-29 11:15:00,44.99,45.09,44.99,45.09,21800.0,26.5938,26.6529,26.5938,26.6529,21800.0
2008-08-29 11:20:00,45.1,45.1,44.98,45.01,38100.0,26.6588,26.6588,26.5879,26.6056,38100.0
2008-08-29 11:25:00,45.01,45.06,44.95,45.02,55200.0,26.6056,26.6352,26.5701,26.6115,55200.0
2008-08-29 11:30:00,45.03,45.1,44.88,44.91,71700.0,26.6174,26.6588,26.5288,26.5465,71700.0
2008-08-29 11:35:00,44.91,44.94,44.8,44.85,53200.0,26.5465,26.5642,26.4815,26.511,53200.0
2008-08-29 11:40:00,44.87,45.06,44.86,45.01,93400.0,26.5229,26.6352,26.5169,26.6056,93400.0
2008-08-29 11:45:00,45.01,45.09,44.98,44.99,57500.0,26.6056,26.6529,26.5879,26.5938,57500.0
2008-08-29 11:50:00,44.99,45.02,44.91,44.99,35800.0,26.5938,26.6115,26.5465,26.5938,35800.0
2008-08-29 11:55:00,45.0,45.05,44.94,44.97,39500.0,26.5997,26.6293,26.5642,26.582,39500.0
2008-08-29 12:00:00,44.97,44.97,44.81,44.84,48100.0,26.582,26.582,26.4874,26.5051,48100.0
2008-08-29 12:05:00,44.83,44.83,44.74,44.77,37300.0,26.4992,26.4992,26.446,26.4637,37300.0
2008-08-29 12:10:00,44.77,44.79,44.68,44.7,23300.0,26.4637,26.4756,26.4105,26.4224,23300.0
2008-08-29 12:15:00,44.69,44.79,44.66,44.75,44700.0,26.4165,26.4756,26.3987,26.4519,44700.0
2008-08-29 12:20:00,44.77,44.79,44.69,44.7,16100.0,26.4637,26.4756,26.4165,26.4224,16100.0
2008-08-29 12:25:00,44.71,44.74,44.66,44.67,23600.0,26.4283,26.446,26.3987,26.4046,23600.0
2008-08-29 12:30:00,44.68,44.73,44.65,44.71,12400.0,26.4105,26.4401,26.3928,26.4283,12400.0
2008-08-29 12:35:00,44.71,44.77,44.69,44.7,46100.0,26.4283,26.4637,26.4165,26.4224,46100.0
2008-08-29 12:40:00,44.71,44.72,44.61,44.67,36400.0,26.4283,26.4342,26.3692,26.4046,36400.0
2008-08-29 12:45:00,44.68,44.76,44.65,44.69,36900.0,26.4105,26.4578,26.3928,26.4165,36900.0
2008-08-29 12:50:00,44.7,44.9,44.69,44.89,43600.0,26.4224,26.5406,26.4165,26.5347,43600.0
2008-08-29 12:55:00,44.89,44.93,44.86,44.9,30000.0,26.5347,26.5583,26.5169,26.5406,30000.0
2008-08-29 13:00:00,44.9,44.98,44.9,44.95,30400.0,26.5406,26.5879,26.5406,26.5701,30400.0
2008-08-29 13:05:00,44.96,45.01,44.91,45.0,41400.0,26.5761,26.6056,26.5465,26.5997,41400.0
2008-08-29 13:10:00,45.01,45.05,44.99,45.02,35900.0,26.6056,26.6293,26.5938,26.6115,35900.0
2008-08-29 13:15:00,45.03,45.06,44.99,44.99,31000.0,26.6174,26.6352,26.5938,26.5938,31000.0
2008-08-29 13:20:00,45.01,45.14,45.01,45.08,62600.0,26.6056,26.6825,26.6056,26.647,62600.0
2008-08-29 13:25:00,45.1,45.12,45.06,45.09,30600.0,26.6588,26.6706,26.6352,26.6529,30600.0
2008-08-29 13:30:00,45.1,45.15,45.07,45.07,24600.0,26.6588,26.6884,26.6411,26.6411,24600.0
2008-08-29 13:35:00,45.07,45.13,45.01,45.01,19600.0,26.6411,26.6765,26.6056,26.6056,19600.0
2008-08-29 13:40:00,45.01,45.02,44.98,45.0,29100.0,26.6056,26.6115,26.5879,26.5997,29100.0
2008-08-29 13:45:00,45.02,45.02,44.92,44.94,46200.0,26.6115,26.6115,26.5524,26.5642,46200.0
2008-08-29 13:50:00,44.95,44.95,44.87,44.87,26500.0,26.5701,26.5701,26.5229,26.5229,26500.0
2008-08-29 13:55:00,44.86,44.87,44.81,44.84,32000.0,26.5169,26.5229,26.4874,26.5051,32000.0
2008-08-29 14:00:00,44.84,44.89,44.83,44.86,22200.0,26.5051,26.5347,26.4992,26.5169,22200.0
2008-08-29 14:05:00,44.85,44.87,44.81,44.83,19700.0,26.511,26.5229,26.4874,26.4992,19700.0
2008-08-29 14:10:00,44.83,44.9,44.82,44.9,11700.0,26.4992,26.5406,26.4933,26.5406,11700.0
2008-08-29 14:15:00,44.9,44.92,44.81,44.88,23800.0,26.5406,26.5524,26.4874,26.5288,23800.0
2008-08-29 14:20:00,44.88,44.9,44.81,44.81,25200.0,26.5288,26.5406,26.4874,26.4874,25200.0
2008-08-29 14:25:00,44.81,44.93,44.8,44.91,28600.0,26.4874,26.5583,26.4815,26.5465,28600.0
2008-08-29 14:30:00,44.92,44.93,44.87,44.89,27700.0,26.5524,26.5583,26.5229,26.5347,27700.0
2008-08-29 14:35:00,44.89,44.9,44.86,44.86,19300.0,26.5347,26.5406,26.5169,26.5169,19300.0
2008-08-29 14:40:00,44.86,44.89,44.85,44.86,17700.0,26.5169,26.5347,26.511,26.5169,17700.0
2008-08-29 14:45:00,44.86,44.88,44.82,44.84,44900.0,26.5169,26.5288,26.4933,26.5051,44900.0
2008-08-29 14:50:00,44.86,44.86,44.81,44.81,23500.0,26.5169,26.5169,26.4874,26.4874,23500.0
2008-08-29 14:55:00,44.81,44.91,44.81,44.91,21200.0,26.4874,26.5465,26.4874,26.5465,21200.0
2008-08-29 15:00:00,44.92,44.92,44.89,44.89,30900.0,26.5524,26.5524,26.5347,26.5347,30900.0
2008-08-29 15:05:00,44.9,44.9,44.81,44.84,45800.0,26.5406,26.5406,26.4874,26.5051,45800.0
2008-08-29 15:10:00,44.84,44.85,44.79,44.82,61300.0,26.5051,26.511,26.4756,26.4933,61300.0
2008-08-29 15:15:00,44.81,44.84,44.75,44.81,62100.0,26.4874,26.5051,26.4519,26.4874,62100.0
2008-08-29 15:20:00,44.79,44.83,44.74,44.83,65300.0,26.4756,26.4992,26.446,26.4992,65300.0
2008-08-29 15:25:00,44.82,44.83,44.76,44.79,56600.0,26.4933,26.4992,26.4578,26.4756,56600.0
2008-08-29 15:30:00,44.79,44.88,44.77,44.87,27100.0,26.4756,26.5288,26.4637,26.5229,27100.0
2008-08-29 15:35:00,44.88,44.91,44.81,44.83,52300.0,26.5288,26.5465,26.4874,26.4992,52300.0
2008-08-29 15:40:00,44.83,44.87,44.81,44.82,100100.0,26.4992,26.5229,26.4874,26.4933,100100.0
2008-08-29 15:45:00,44.82,44.89,44.82,44.84,92000.0,26.4933,26.5347,26.4933,26.5051,92000.0
2008-08-29 15:50:00,44.84,44.85,44.81,44.82,86900.0,26.5051,26.511,26.4874,26.4933,86900.0
2008-08-29 15:55:00,44.82,44.83,44.75,44.8,131000.0,26.4933,26.4992,26.4519,26.4815,131000.0
2008-09-02 09:30:00,45.52,46.24,45.52,45.97,236600.0,26.9071,27.3327,26.9071,27.1731,236600.0
2008-09-02 09:35:00,45.97,46.38,45.93,46.31,130700.0,27.1731,27.4154,27.1494,27.374,130700.0
2008-09-02 09:40:00,46.34,46.69,45.95,46.35,219400.0,27.3918,27.5987,27.1612,27.3977,219400.0
2008-09-02 09:45:00,46.36,46.63,46.0,46.59,196600.0,27.4036,27.5632,27.1908,27.5396,196600.0
2008-09-02 09:50:00,46.6,46.63,46.44,46.53,168300.0,27.5455,27.5632,27.4509,27.5041,168300.0
2008-09-02 09:55:00,46.51,46.53,46.22,46.26,97700.0,27.4923,27.5041,27.3208,27.3445,97700.0
2008-09-02 10:00:00,46.27,46.52,46.25,46.51,135700.0,27.3504,27.4982,27.3386,27.4923,135700.0
2008-09-02 10:05:00,46.51,46.56,46.39,46.43,101400.0,27.4923,27.5218,27.4213,27.445,101400.0
2008-09-02 10:10:00,46.44,46.45,46.18,46.31,112300.0,27.4509,27.4568,27.2972,27.374,112300.0
2008-09-02 10:15:00,46.26,46.36,46.15,46.18,86800.0,27.3445,27.4036,27.2795,27.2972,86800.0
2008-09-02 10:20:00,46.18,46.18,46.03,46.11,124600.0,27.2972,27.2972,27.2085,27.2558,124600.0
2008-09-02 10:25:00,46.1,46.19,46.1,46.19,72400.0,27.2499,27.3031,27.2499,27.3031,72400.0
2008-09-02 10:30:00,46.19,46.22,46.11,46.2,64800.0,27.3031,27.3208,27.2558,27.309,64800.0
2008-09-02 10:35:00,46.2,46.25,46.18,46.24,43300.0,27.309,27.3386,27.2972,27.3327,43300.0
2008-09-02 10:40:00,46.25,46.28,46.1,46.11,96700.0,27.3386,27.3563,27.2499,27.2558,96700.0
2008-09-02 10:45:00,46.1,46.26,46.08,46.26,86500.0,27.2499,27.3445,27.2381,27.3445,86500.0
2008-09-02 10:50:00,46.26,46.32,46.19,46.22,78300.0,27.3445,27.38,27.3031,27.3208,78300.0
2008-09-02 10:55:00,46.22,46.34,46.17,46.24,88900.0,27.3208,27.3918,27.2913,27.3327,88900.0
2008-09-02 11:00:00,46.24,46.39,46.21,46.38,77700.0,27.3327,27.4213,27.3149,27.4154,77700.0
2008-09-02 11:05:00,46.37,46.45,46.29,46.31,75600.0,27.4095,27.4568,27.3622,27.374,75600.0
2008-09-02 11:10:00,46.31,46.4,46.27,46.35,62000.0,27.374,27.4272,27.3504,27.3977,62000.0
2008-09-02 11:15:00,46.38,46.46,46.36,46.46,50900.0,27.4154,27.4627,27.4036,27.4627,50900.0
2008-09-02 11:20:00,46.46,46.49,46.21,46.22,116000.0,27.4627,27.4804,27.3149,27.3208,116000.0
2008-09-02 11:25:00,46.23,46.3,46.19,46.19,126000.0,27.3268,27.3681,27.3031,27.3031,126000.0
2008-09-02 11:30:00,46.2,46.41,46.18,46.41,114800.0,27.309,27.4332,27.2972,27.4332,114800.0
2008-09-02 11:35:00,46.41,46.45,46.31,46.33,68800.0,27.4332,27.4568,27.374,27.3859,68800.0
2008-09-02 11:40:00,46.33,46.37,46.25,46.28,64200.0,27.3859,27.4095,27.3386,27.3563,64200.0
2008-09-02 11:45:00,46.28,46.38,46.26,46.33,43200.0,27.3563,27.4154,27.3445,27.3859,43200.0
2008-09-02 11:50:00,46.32,46.44,46.32,46.4,40200.0,27.38,27.4509,27.38,27.4272,40200.0
2008-09-02 11:55:00,46.41,46.48,46.38,46.39,52700.0,27.4332,27.4745,27.4154,27.4213,52700.0
2008-09-02 12:00:00,46.38,46.44,46.38,46.42,26900.0,27.4154,27.4509,27.4154,27.4391,26900.0
2008-09-02 12:05:00,46.41,46.46,46.37,46.43,39700.0,27.4332,27.4627,27.4095,27.445,39700.0
2008-09-02 12:10:00,46.43,46.45,46.33,46.37,64600.0,27.445,27.4568,27.3859,27.4095,64600.0
2008-09-02 12:15:00,46.37,46.41,46.27,46.35,44700.0,27.4095,27.4332,27.3504,27.3977,44700.0
2008-09-02 12:20:00,46.35,46.4,46.22,46.23,33400.0,27.3977,27.4272,27.3208,27.3268,33400.0
2008-09-02 12:25:00,46.22,46.22,45.97,46.01,64300.0,27.3208,27.3208,27.1731,27.1967,64300.0
2008-09-02 12:30:00,46.0,46.06,45.98,45.99,56800.0,27.1908,27.2263,27.179,27.1849,56800.0
2008-09-02 12:35:00,45.99,46.07,45.94,46.02,55100.0,27.1849,27.2322,27.1553,27.2026,55100.0
2008-09-02 12:40:00,46.03,46.05,45.97,46.02,37200.0,27.2085,27.2204,27.1731,27.2026,37200.0
2008-09-02 12:45:00,46.02,46.12,45.94,45.99,33300.0,27.2026,27.2617,27.1553,27.1849,33300.0
2008-09-02 12:50:00,45.98,46.16,45.98,46.09,58400.0,27.179,27.2854,27.179,27.244,58400.0
2008-09-02 12:55:00,46.1,46.18,46.06,46.07,35200.0,27.2499,27.2972,27.2263,27.2322,35200.0
2008-09-02 13:00:00,46.07,46.07,45.95,46.01,37500.0,27.2322,27.2322,27.1612,27.1967,37500.0
2008-09-02 13:05:00,46.01,46.12,46.0,46.12,32900.0,27.1967,27.2617,27.1908,27.2617,32900.0
2008-09-02 13:10:00,46.1,46.23,46.1,46.16,35500.0,27.2499,27.3268,27.2499,27.2854,35500.0
2008-09-02 13:15:00,46.17,46.26,46.16,46.2,36500.0,27.2913,27.3445,27.2854,27.309,36500.0
2008-09-02 13:20:00,46.19,46.2,46.13,46.14,26700.0,27.3031,27.309,27.2676,27.2736,26700.0
2008-09-02 13:25:00,46.14,46.2,46.13,46.2,14000.0,27.2736,27.309,27.2676,27.309,14000.0
2008-09-02 13:30:00,46.21,46.31,46.14,46.29,35200.0,27.3149,27.374,27.2736,27.3622,35200.0
2008-09-02 13:35:00,46.29,46.41,46.28,46.34,73300.0,27.3622,27.4332,27.3563,27.3918,73300.0
2008-09-02 13:40:00,46.33,46.35,46.08,46.15,42000.0,27.3859,27.3977,27.2381,27.2795,42000.0
2008-09-02 13:45:00,46.15,46.15,46.04,46.04,55800.0,27.2795,27.2795,27.2144,27.2144,55800.0
2008-09-02 13:50:00,46.04,46.07,45.8,45.88,82700.0,27.2144,27.2322,27.0726,27.1199,82700.0
2008-09-02 13:55:00,45.89,45.97,45.84,45.96,57900.0,27.1258,27.1731,27.0962,27.1672,57900.0
2008-09-02 14:00:00,45.95,46.01,45.87,45.96,59400.0,27.1612,27.1967,27.114,27.1672,59400.0
2008-09-02 14:05:00,45.94,46.0,45.83,45.85,74200.0,27.1553,27.1908,27.0903,27.1021,74200.0
2008-09-02 14:10:00,45.86,45.91,45.74,45.78,80800.0,27.108,27.1376,27.0371,27.0608,80800.0
2008-09-02 14:15:00,45.78,45.8,45.68,45.76,60900.0,27.0608,27.0726,27.0016,27.0489,60900.0
2008-09-02 14:20:00,45.73,45.82,45.64,45.74,72300.0,27.0312,27.0844,26.978,27.0371,72300.0
2008-09-02 14:25:00,45.72,45.75,45.61,45.65,72400.0,27.0253,27.043,26.9603,26.9839,72400.0
2008-09-02 14:30:00,45.65,45.8,45.64,45.79,75600.0,26.9839,27.0726,26.978,27.0667,75600.0
2008-09-02 14:35:00,45.79,45.8,45.6,45.63,68400.0,27.0667,27.0726,26.9544,26.9721,68400.0
2008-09-02 14:40:00,45.64,45.73,45.62,45.63,34500.0,26.978,27.0312,26.9662,26.9721,34500.0
2008-09-02 14:45:00,45.63,45.72,45.6,45.67,50300.0,26.9721,27.0253,26.9544,26.9957,50300.0
2008-09-02 14:50:00,45.67,45.71,45.55,45.56,55200.0,26.9957,27.0194,26.9248,26.9307,55200.0
2008-09-02 14:55:00,45.55,45.61,45.5,45.5,89000.0,26.9248,26.9603,26.8952,26.8952,89000.0
2008-09-02 15:00:00,45.51,45.59,45.44,45.48,88800.0,26.9012,26.9484,26.8598,26.8834,88800.0
2008-09-02 15:05:00,45.49,45.7,45.49,45.68,107200.0,26.8893,27.0135,26.8893,27.0016,107200.0
2008-09-02 15:10:00,45.67,45.72,45.62,45.68,43500.0,26.9957,27.0253,26.9662,27.0016,43500.0
2008-09-02 15:15:00,45.69,45.74,45.62,45.67,77100.0,27.0076,27.0371,26.9662,26.9957,77100.0
2008-09-02 15:20:00,45.67,45.75,45.64,45.71,60400.0,26.9957,27.043,26.978,27.0194,60400.0
2008-09-02 15:25:00,45.72,45.79,45.65,45.75,80300.0,27.0253,27.0667,26.9839,27.043,80300.0
2008-09-02 15:30:00,45.75,45.8,45.74,45.78,99500.0,27.043,27.0726,27.0371,27.0608,99500.0
2008-09-02 15:35:00,45.78,45.8,45.73,45.77,114100.0,27.0608,27.0726,27.0312,27.0548,114100.0
2008-09-02 15:40:00,45.77,45.82,45.74,45.76,92700.0,27.0548,27.0844,27.0371,27.0489,92700.0
2008-09-02 15:45:00,45.75,45.83,45.74,45.78,116600.0,27.043,27.0903,27.0371,27.0608,116600.0
2008-09-02 15:50:00,45.77,45.81,45.75,45.8,110300.0,27.0548,27.0785,27.043,27.0726,110300.0
2008-09-02 15:55:00,45.79,45.86,45.76,45.86,141300.0,27.0667,27.108,27.0489,27.108,141300.0
2008-09-03 09:30:00,45.12,45.25,44.7,45.03,334400.0,26.6706,26.7475,26.4224,26.6174,334400.0
2008-09-03 09:35:00,45.03,45.24,44.99,45.11,157200.0,26.6174,26.7416,26.5938,26.6647,157200.0
2008-09-03 09:40:00,45.13,45.4,45.0,45.1,217100.0,26.6765,26.8361,26.5997,26.6588,217100.0
2008-09-03 09:45:00,45.12,45.14,45.02,45.11,188400.0,26.6706,26.6825,26.6115,26.6647,188400.0
2008-09-03 09:50:00,45.11,45.56,45.1,45.48,302600.0,26.6647,26.9307,26.6588,26.8834,302600.0
2008-09-03 09:55:00,45.49,45.5,45.18,45.37,182200.0,26.8893,26.8952,26.7061,26.8184,182200.0
2008-09-03 10:00:00,45.4,45.78,45.3,45.71,196800.0,26.8361,27.0608,26.777,27.0194,196800.0
2008-09-03 10:05:00,45.72,45.87,45.63,45.65,253100.0,27.0253,27.114,26.9721,26.9839,253100.0
2008-09-03 10:10:00,45.65,45.65,45.45,45.5,105300.0,26.9839,26.9839,26.8657,26.8952,105300.0
2008-09-03 10:15:00,45.49,45.55,45.3,45.43,99200.0,26.8893,26.9248,26.777,26.8539,99200.0
2008-09-03 10:20:00,45.43,45.61,45.4,45.52,77800.0,26.8539,26.9603,26.8361,26.9071,77800.0
2008-09-03 10:25:00,45.52,45.59,45.46,45.5,76900.0,26.9071,26.9484,26.8716,26.8952,76900.0
2008-09-03 10:30:00,45.51,45.67,45.49,45.67,45300.0,26.9012,26.9957,26.8893,26.9957,45300.0
2008-09-03 10:35:00,45.67,46.0,45.65,45.92,95400.0,26.9957,27.1908,26.9839,27.1435,95400.0
2008-09-03 10:40:00,45.94,46.12,45.92,46.09,157600.0,27.1553,27.2617,27.1435,27.244,157600.0
2008-09-03 10:45:00,46.07,46.14,46.01,46.08,126300.0,27.2322,27.2736,27.1967,27.2381,126300.0
2008-09-03 10:50:00,46.07,46.16,46.07,46.1,141200.0,27.2322,27.2854,27.2322,27.2499,141200.0
2008-09-03 10:55:00,46.1,46.31,46.1,46.3,163200.0,27.2499,27.374,27.2499,27.3681,163200.0
2008-09-03 11:00:00,46.3,46.4,46.2,46.36,107400.0,27.3681,27.4272,27.309,27.4036,107400.0
2008-09-03 11:05:00,46.37,46.59,46.3,46.5,202900.0,27.4095,27.5396,27.3681,27.4864,202900.0
2008-09-03 11:10:00,46.48,46.53,46.34,46.38,120100.0,27.4745,27.5041,27.3918,27.4154,120100.0
2008-09-03 11:15:00,46.37,46.42,46.16,46.37,264300.0,27.4095,27.4391,27.2854,27.4095,264300.0
2008-09-03 11:20:00,46.34,46.56,46.29,46.46,149100.0,27.3918,27.5218,27.3622,27.4627,149100.0
2008-09-03 11:25:00,46.45,46.6,46.4,46.41,82900.0,27.4568,27.5455,27.4272,27.4332,82900.0
2008-09-03 11:30:00,46.41,46.45,46.25,46.25,80900.0,27.4332,27.4568,27.3386,27.3386,80900.0
2008-09-03 11:35:00,46.25,46.27,46.06,46.24,180500.0,27.3386,27.3504,27.2263,27.3327,180500.0
2008-09-03 11:40:00,46.24,46.25,46.07,46.08,72300.0,27.3327,27.3386,27.2322,27.2381,72300.0
2008-09-03 11:45:00,46.08,46.09,45.98,46.0,107800.0,27.2381,27.244,27.179,27.1908,107800.0
2008-09-03 11:50:00,46.01,46.03,45.97,46.02,74800.0,27.1967,27.2085,27.1731,27.2026,74800.0
2008-09-03 11:55:00,46.02,46.03,45.79,45.8,131200.0,27.2026,27.2085,27.0667,27.0726,131200.0
2008-09-03 12:00:00,45.81,46.0,45.64,45.78,73500.0,27.0785,27.1908,26.978,27.0608,73500.0
2008-09-03 12:05:00,45.78,45.91,45.77,45.87,86300.0,27.0608,27.1376,27.0548,27.114,86300.0
2008-09-03 12:10:00,45.87,46.08,45.85,46.06,100500.0,27.114,27.2381,27.1021,27.2263,100500.0
2008-09-03 12:15:00,46.07,46.14,46.02,46.05,83400.0,27.2322,27.2736,27.2026,27.2204,83400.0
2008-09-03 12:20:00,46.05,46.15,45.97,46.07,100900.0,27.2204,27.2795,27.1731,27.2322,100900.0
2008-09-03 12:25:00,46.06,46.16,46.02,46.11,52700.0,27.2263,27.2854,27.2026,27.2558,52700.0
2008-09-03 12:30:00,46.11,46.11,45.96,46.03,64400.0,27.2558,27.2558,27.1672,27.2085,64400.0
2008-09-03 12:35:00,46.03,46.19,46.02,46.18,72300.0,27.2085,27.3031,27.2026,27.2972,72300.0
2008-09-03 12:40:00,46.19,46.19,46.08,46.09,101300.0,27.3031,27.3031,27.2381,27.244,101300.0
2008-09-03 12:45:00,46.09,46.1,45.95,45.96,70800.0,27.244,27.2499,27.1612,27.1672,70800.0
2008-09-03 12:50:00,45.97,46.02,45.95,45.96,84900.0,27.1731,27.2026,27.1612,27.1672,84900.0
2008-09-03 12:55:00,45.96,46.0,45.93,45.98,30100.0,27.1672,27.1908,27.1494,27.179,30100.0
2008-09-03 13:00:00,45.98,45.99,45.86,45.98,76900.0,27.179,27.1849,27.108,27.179,76900.0
2008-09-03 13:05:00,45.98,46.05,45.93,45.96,75900.0,27.179,27.2204,27.1494,27.1672,75900.0
2008-09-03 13:10:00,45.96,46.05,45.88,46.03,66000.0,27.1672,27.2204,27.1199,27.2085,66000.0
2008-09-03 13:15:00,46.02,46.08,45.99,46.04,80100.0,27.2026,27.2381,27.1849,27.2144,80100.0
2008-09-03 13:20:00,46.03,46.08,46.0,46.02,33800.0,27.2085,27.2381,27.1908,27.2026,33800.0
2008-09-03 13:25:00,46.01,46.01,45.92,45.94,56200.0,27.1967,27.1967,27.1435,27.1553,56200.0
2008-09-03 13:30:00,45.94,46.0,45.9,45.93,35300.0,27.1553,27.1908,27.1317,27.1494,35300.0
2008-09-03 13:35:00,45.93,45.95,45.87,45.89,35300.0,27.1494,27.1612,27.114,27.1258,35300.0
2008-09-03 13:40:00,45.88,45.93,45.83,45.93,52600.0,27.1199,27.1494,27.0903,27.1494,52600.0
2008-09-03 13:45:00,45.89,46.03,45.89,46.01,55400.0,27.1258,27.2085,27.1258,27.1967,55400.0
2008-09-03 13:50:00,46.03,46.06,45.96,46.0,164300.0,27.2085,27.2263,27.1672,27.1908,164300.0
2008-09-03 13:55:00,46.0,46.03,45.9,45.92,114800.0,27.1908,27.2085,27.1317,27.1435,114800.0
2008-09-03 14:00:00,45.92,46.07,45.77,46.04,119200.0,27.1435,27.2322,27.0548,27.2144,119200.0
2008-09-03 14:05:00,46.05,46.06,45.84,45.87,102600.0,27.2204,27.2263,27.0962,27.114,102600.0
2008-09-03 14:10:00,45.88,45.89,45.72,45.81,55500.0,27.1199,27.1258,27.0253,27.0785,55500.0
2008-09-03 14:15:00,45.8,45.88,45.73,45.78,41400.0,27.0726,27.1199,27.0312,27.0608,41400.0
2008-09-03 14:20:00,45.78,45.8,45.69,45.72,73200.0,27.0608,27.0726,27.0076,27.0253,73200.0
2008-09-03 14:25:00,45.71,45.81,45.67,45.73,63100.0,27.0194,27.0785,26.9957,27.0312,63100.0
2008-09-03 14:30:00,45.73,45.9,45.71,45.85,30700.0,27.0312,27.1317,27.0194,27.1021,30700.0
2008-09-03 14:35:00,45.84,45.92,45.81,45.9,23800.0,27.0962,27.1435,27.0785,27.1317,23800.0
2008-09-03 14:40:00,45.91,45.97,45.84,45.85,41600.0,27.1376,27.1731,27.0962,27.1021,41600.0
2008-09-03 14:45:00,45.87,45.87,45.78,45.8,26200.0,27.114,27.114,27.0608,27.0726,26200.0
2008-09-03 14:50:00,45.78,45.8,45.7,45.72,55700.0,27.0608,27.0726,27.0135,27.0253,55700.0
2008-09-03 14:55:00,45.72,45.84,45.72,45.82,28300.0,27.0253,27.0962,27.0253,27.0844,28300.0
2008-09-03 15:00:00,45.8,45.89,45.8,45.81,20800.0,27.0726,27.1258,27.0726,27.0785,20800.0
2008-09-03 15:05:00,45.81,45.86,45.79,45.82,44400.0,27.0785,27.108,27.0667,27.0844,44400.0
2008-09-03 15:10:00,45.82,45.91,45.8,45.89,48200.0,27.0844,27.1376,27.0726,27.1258,48200.0
2008-09-03 15:15:00,45.89,45.9,45.78,45.85,81500.0,27.1258,27.1317,27.0608,27.1021,81500.0
2008-09-03 15:20:00,45.86,46.06,45.79,46.01,139700.0,27.108,27.2263,27.0667,27.1967,139700.0
2008-09-03 15:25:00,46.02,46.04,45.8,45.86,142200.0,27.2026,27.2144,27.0726,27.108,142200.0
2008-09-03 15:30:00,45.85,45.88,45.74,45.85,107500.0,27.1021,27.1199,27.0371,27.1021,107500.0
2008-09-03 15:35:00,45.85,46.02,45.85,46.02,105600.0,27.1021,27.2026,27.1021,27.2026,105600.0
2008-09-03 15:40:00,46.02,46.03,45.88,45.92,105600.0,27.2026,27.2085,27.1199,27.1435,105600.0
2008-09-03 15:45:00,45.92,45.98,45.86,45.87,104600.0,27.1435,27.179,27.108,27.114,104600.0
2008-09-03 15:50:00,45.87,46.0,45.85,45.98,161800.0,27.114,27.1908,27.1021,27.179,161800.0
2008-09-03 15:55:00,45.97,46.1,45.94,45.97,253900.0,27.1731,27.2499,27.1553,27.1731,253900.0
2008-09-04 09:30:00,45.74,46.0,45.06,45.19,141900.0,27.0371,27.1908,26.6352,26.712,141900.0
2008-09-04 09:35:00,45.24,45.54,45.13,45.24,185800.0,26.7416,26.9189,26.6765,26.7416,185800.0
2008-09-04 09:40:00,45.24,45.28,45.0,45.13,170900.0,26.7416,26.7652,26.5997,26.6765,170900.0
2008-09-04 09:45:00,45.13,45.2,45.01,45.17,140100.0,26.6765,26.7179,26.6056,26.7002,140100.0
2008-09-04 09:50:00,45.17,45.29,45.12,45.25,122200.0,26.7002,26.7711,26.6706,26.7475,122200.0
2008-09-04 09:55:00,45.25,45.33,45.12,45.24,122000.0,26.7475,26.7948,26.6706,26.7416,122000.0
2008-09-04 10:00:00,45.22,45.37,45.14,45.35,120800.0,26.7297,26.8184,26.6825,26.8066,120800.0
2008-09-04 10:05:00,45.33,45.4,45.23,45.31,61400.0,26.7948,26.8361,26.7357,26.7829,61400.0
2008-09-04 10:10:00,45.31,45.4,45.18,45.31,76100.0,26.7829,26.8361,26.7061,26.7829,76100.0
2008-09-04 10:15:00,45.29,45.5,45.22,45.5,102700.0,26.7711,26.8952,26.7297,26.8952,102700.0
2008-09-04 10:20:00,45.49,45.6,45.44,45.49,83000.0,26.8893,26.9544,26.8598,26.8893,83000.0
2008-09-04 10:25:00,45.49,45.58,45.41,45.56,93900.0,26.8893,26.9425,26.842,26.9307,93900.0
2008-09-04 10:30:00,45.54,45.56,45.16,45.19,122900.0,26.9189,26.9307,26.6943,26.712,122900.0
2008-09-04 10:35:00,45.19,45.3,45.16,45.24,90800.0,26.712,26.777,26.6943,26.7416,90800.0
2008-09-04 10:40:00,45.24,45.24,45.03,45.18,76700.0,26.7416,26.7416,26.6174,26.7061,76700.0
2008-09-04 10:45:00,45.18,45.29,45.08,45.08,56300.0,26.7061,26.7711,26.647,26.647,56300.0
2008-09-04 10:50:00,45.07,45.24,45.06,45.07,51900.0,26.6411,26.7416,26.6352,26.6411,51900.0
2008-09-04 10:55:00,45.06,45.08,45.0,45.06,140700.0,26.6352,26.647,26.5997,26.6352,140700.0
2008-09-04 11:00:00,45.03,45.16,45.0,45.02,120900.0,26.6174,26.6943,26.5997,26.6115,120900.0
2008-09-04 11:05:00,45.02,45.07,44.99,45.05,136100.0,26.6115,26.6411,26.5938,26.6293,136100.0
2008-09-04 11:10:00,45.05,45.15,45.01,45.07,63300.0,26.6293,26.6884,26.6056,26.6411,63300.0
2008-09-04 11:15:00,45.06,45.2,45.02,45.2,43700.0,26.6352,26.7179,26.6115,26.7179,43700.0
2008-09-04 11:20:00,45.2,45.28,45.06,45.1,66500.0,26.7179,26.7652,26.6352,26.6588,66500.0
2008-09-04 11:25:00,45.11,45.26,45.11,45.22,52700.0,26.6647,26.7534,26.6647,26.7297,52700.0
2008-09-04 11:30:00,45.23,45.25,45.15,45.19,112000.0,26.7357,26.7475,26.6884,26.712,112000.0
2008-09-04 11:35:00,45.18,45.2,45.1,45.15,28700.0,26.7061,26.7179,26.6588,26.6884,28700.0
2008-09-04 11:40:00,45.15,45.21,45.09,45.18,36700.0,26.6884,26.7238,26.6529,26.7061,36700.0
2008-09-04 11:45:00,45.17,45.28,45.14,45.24,37200.0,26.7002,26.7652,26.6825,26.7416,37200.0
2008-09-04 11:50:00,45.23,45.38,45.23,45.37,95800.0,26.7357,26.8243,26.7357,26.8184,95800.0
2008-09-04 11:55:00,45.37,45.37,45.21,45.24,71800.0,26.8184,26.8184,26.7238,26.7416,71800.0
2008-09-04 12:00:00,45.24,45.37,45.24,45.26,60000.0,26.7416,26.8184,26.7416,26.7534,60000.0
2008-09-04 12:05:00,45.25,45.28,45.15,45.25,90600.0,26.7475,26.7652,26.6884,26.7475,90600.0
2008-09-04 12:10:00,45.25,45.25,45.14,45.24,32000.0,26.7475,26.7475,26.6825,26.7416,32000.0
2008-09-04 12:15:00,45.23,45.25,45.2,45.2,57900.0,26.7357,26.7475,26.7179,26.7179,57900.0
2008-09-04 12:20:00,45.2,45.29,45.18,45.22,102900.0,26.7179,26.7711,26.7061,26.7297,102900.0
2008-09-04 12:25:00,45.21,45.23,45.15,45.22,46700.0,26.7238,26.7357,26.6884,26.7297,46700.0
2008-09-04 12:30:00,45.22,45.22,45.16,45.2,50900.0,26.7297,26.7297,26.6943,26.7179,50900.0
2008-09-04 12:35:00,45.2,45.22,45.16,45.22,37400.0,26.7179,26.7297,26.6943,26.7297,37400.0
2008-09-04 12:40:00,45.22,45.22,45.15,45.2,69500.0,26.7297,26.7297,26.6884,26.7179,69500.0
2008-09-04 12:45:00,45.19,45.23,45.01,45.03,122100.0,26.712,26.7357,26.6056,26.6174,122100.0
2008-09-04 12:50:00,45.03,45.07,45.0,45.01,94500.0,26.6174,26.6411,26.5997,26.6056,94500.0
2008-09-04 12:55:00,45.02,45.12,45.0,45.09,57100.0,26.6115,26.6706,26.5997,26.6529,57100.0
2008-09-04 13:00:00,45.11,45.17,45.06,45.1,46300.0,26.6647,26.7002,26.6352,26.6588,46300.0
2008-09-04 13:05:00,45.1,45.13,45.01,45.11,69300.0,26.6588,26.6765,26.6056,26.6647,69300.0
2008-09-04 13:10:00,45.11,45.2,45.09,45.14,88300.0,26.6647,26.7179,26.6529,26.6825,88300.0
2008-09-04 13:15:00,45.15,45.19,45.1,45.14,119100.0,26.6884,26.712,26.6588,26.6825,119100.0
2008-09-04 13:20:00,45.13,45.14,45.0,45.0,72600.0,26.6765,26.6825,26.5997,26.5997,72600.0
2008-09-04 13:25:00,45.01,45.04,45.0,45.01,187300.0,26.6056,26.6233,26.5997,26.6056,187300.0
2008-09-04 13:30:00,45.0,45.04,44.98,45.01,102300.0,26.5997,26.6233,26.5879,26.6056,102300.0
2008-09-04 13:35:00,45.01,45.05,45.0,45.03,65900.0,26.6056,26.6293,26.5997,26.6174,65900.0
2008-09-04 13:40:00,45.02,45.05,45.01,45.04,62800.0,26.6115,26.6293,26.6056,26.6233,62800.0
2008-09-04 13:45:00,45.05,45.1,45.04,45.07,60600.0,26.6293,26.6588,26.6233,26.6411,60600.0
2008-09-04 13:50:00,45.06,45.07,44.88,44.95,102800.0,26.6352,26.6411,26.5288,26.5701,102800.0
2008-09-04 13:55:00,44.94,45.11,44.92,45.08,54800.0,26.5642,26.6647,26.5524,26.647,54800.0
2008-09-04 14:00:00,45.08,45.08,44.99,45.03,40900.0,26.647,26.647,26.5938,26.6174,40900.0
2008-09-04 14:05:00,45.02,45.02,44.87,44.87,48100.0,26.6115,26.6115,26.5229,26.5229,48100.0
2008-09-04 14:10:00,44.87,44.92,44.72,44.76,93700.0,26.5229,26.5524,26.4342,26.4578,93700.0
2008-09-04 14:15:00,44.75,44.83,44.71,44.8,44100.0,26.4519,26.4992,26.4283,26.4815,44100.0
2008-09-04 14:20:00,44.8,44.88,44.78,44.81,39600.0,26.4815,26.5288,26.4697,26.4874,39600.0
2008-09-04 14:25:00,44.82,45.02,44.82,44.98,83200.0,26.4933,26.6115,26.4933,26.5879,83200.0
2008-09-04 14:30:00,44.97,45.02,44.9,44.94,71500.0,26.582,26.6115,26.5406,26.5642,71500.0
2008-09-04 14:35:00,44.94,45.07,44.92,45.06,62200.0,26.5642,26.6411,26.5524,26.6352,62200.0
2008-09-04 14:40:00,45.07,45.08,45.0,45.05,45400.0,26.6411,26.647,26.5997,26.6293,45400.0
2008-09-04 14:45:00,45.05,45.05,44.99,45.02,64100.0,26.6293,26.6293,26.5938,26.6115,64100.0
2008-09-04 14:50:00,45.02,45.03,45.0,45.01,55000.0,26.6115,26.6174,26.5997,26.6056,55000.0
2008-09-04 14:55:00,45.0,45.07,45.0,45.07,123900.0,26.5997,26.6411,26.5997,26.6411,123900.0
2008-09-04 15:00:00,45.07,45.1,45.03,45.06,84800.0,26.6411,26.6588,26.6174,26.6352,84800.0
2008-09-04 15:05:00,45.06,45.14,45.06,45.08,111800.0,26.6352,26.6825,26.6352,26.647,111800.0
2008-09-04 15:10:00,45.08,45.19,45.05,45.16,143500.0,26.647,26.712,26.6293,26.6943,143500.0
2008-09-04 15:15:00,45.16,45.23,45.12,45.15,136500.0,26.6943,26.7357,26.6706,26.6884,136500.0
2008-09-04 15:20:00,45.15,45.15,45.0,45.02,131900.0,26.6884,26.6884,26.5997,26.6115,131900.0
2008-09-04 15:25:00,45.02,45.3,45.02,45.07,103900.0,26.6115,26.777,26.6115,26.6411,103900.0
2008-09-04 15:30:00,45.05,45.1,45.01,45.04,108800.0,26.6293,26.6588,26.6056,26.6233,108800.0
2008-09-04 15:35:00,45.05,45.06,44.9,44.9,140700.0,26.6293,26.6352,26.5406,26.5406,140700.0
2008-09-04 15:40:00,44.91,45.03,44.8,44.98,295100.0,26.5465,26.6174,26.4815,26.5879,295100.0
2008-09-04 15:45:00,44.98,45.05,44.94,45.02,160400.0,26.5879,26.6293,26.5642,26.6115,160400.0
2008-09-04 15:50:00,45.01,45.1,44.98,45.02,169100.0,26.6056,26.6588,26.5879,26.6115,169100.0
2008-09-04 15:55:00,45.01,45.04,44.91,45.0,253900.0,26.6056,26.6233,26.5465,26.5997,253900.0
2008-09-05 09:30:00,44.4,44.62,44.16,44.4,146700.0,26.245,26.3751,26.1032,26.245,146700.0
2008-09-05 09:35:00,44.39,44.45,44.19,44.34,61200.0,26.2391,26.2746,26.1209,26.2096,61200.0
2008-09-05 09:40:00,44.34,44.61,44.25,44.5,198700.0,26.2096,26.3692,26.1564,26.3041,198700.0
2008-09-05 09:45:00,44.5,44.69,44.34,44.39,107400.0,26.3041,26.4165,26.2096,26.2391,107400.0
2008-09-05 09:50:00,44.39,44.46,44.16,44.36,103400.0,26.2391,26.2805,26.1032,26.2214,103400.0
2008-09-05 09:55:00,44.35,44.56,44.27,44.44,191400.0,26.2155,26.3396,26.1682,26.2687,191400.0
2008-09-05 10:00:00,44.44,44.56,44.31,44.41,166100.0,26.2687,26.3396,26.1918,26.2509,166100.0
2008-09-05 10:05:00,44.42,44.44,44.13,44.31,143400.0,26.2569,26.2687,26.0854,26.1918,143400.0
2008-09-05 10:10:00,44.31,44.42,44.15,44.4,115900.0,26.1918,26.2569,26.0973,26.245,115900.0
2008-09-05 10:15:00,44.41,44.49,44.33,44.42,117500.0,26.2509,26.2982,26.2037,26.2569,117500.0
2008-09-05 10:20:00,44.41,44.66,44.41,44.61,142800.0,26.2509,26.3987,26.2509,26.3692,142800.0
2008-09-05 10:25:00,44.61,44.7,44.54,44.58,141800.0,26.3692,26.4224,26.3278,26.3514,141800.0
2008-09-05 10:30:00,44.57,44.69,44.52,44.56,55800.0,26.3455,26.4165,26.316,26.3396,55800.0
2008-09-05 10:35:00,44.58,44.67,44.57,44.62,65700.0,26.3514,26.4046,26.3455,26.3751,65700.0
2008-09-05 10:40:00,44.62,44.64,44.53,44.62,57800.0,26.3751,26.3869,26.3219,26.3751,57800.0
2008-09-05 10:45:00,44.62,44.65,44.39,44.43,97100.0,26.3751,26.3928,26.2391,26.2628,97100.0
2008-09-05 10:50:00,44.42,44.45,44.27,44.33,95900.0,26.2569,26.2746,26.1682,26.2037,95900.0
2008-09-05 10:55:00,44.33,44.34,44.15,44.25,112300.0,26.2037,26.2096,26.0973,26.1564,112300.0
2008-09-05 11:00:00,44.24,44.38,44.2,44.31,177400.0,26.1505,26.2332,26.1268,26.1918,177400.0
2008-09-05 11:05:00,44.31,44.38,44.19,44.21,118900.0,26.1918,26.2332,26.1209,26.1327,118900.0
2008-09-05 11:10:00,44.19,44.27,44.0,44.02,109300.0,26.1209,26.1682,26.0086,26.0204,109300.0
2008-09-05 11:15:00,44.02,44.06,43.88,43.89,113500.0,26.0204,26.0441,25.9377,25.9436,113500.0
2008-09-05 11:20:00,43.89,44.07,43.88,44.05,98200.0,25.9436,26.05,25.9377,26.0381,98200.0
2008-09-05 11:25:00,44.05,44.34,44.05,44.33,86100.0,26.0381,26.2096,26.0381,26.2037,86100.0
2008-09-05 11:30:00,44.31,44.34,44.09,44.09,98300.0,26.1918,26.2096,26.0618,26.0618,98300.0
2008-09-05 11:35:00,44.1,44.26,44.08,44.22,85200.0,26.0677,26.1623,26.0559,26.1386,85200.0
2008-09-05 11:40:00,44.21,44.36,44.21,44.27,97200.0,26.1327,26.2214,26.1327,26.1682,97200.0
2008-09-05 11:45:00,44.26,44.49,44.23,44.41,101300.0,26.1623,26.2982,26.1445,26.2509,101300.0
2008-09-05 11:50:00,44.42,44.61,44.37,44.57,125600.0,26.2569,26.3692,26.2273,26.3455,125600.0
2008-09-05 11:55:00,44.57,44.71,44.45,44.51,125300.0,26.3455,26.4283,26.2746,26.3101,125300.0
2008-09-05 12:00:00,44.51,44.55,44.41,44.43,103300.0,26.3101,26.3337,26.2509,26.2628,103300.0
2008-09-05 12:05:00,44.42,44.64,44.4,44.61,100400.0,26.2569,26.3869,26.245,26.3692,100400.0
2008-09-05 12:10:00,44.6,44.68,44.41,44.44,76400.0,26.3633,26.4105,26.2509,26.2687,76400.0
2008-09-05 12:15:00,44.43,44.51,44.42,44.45,45800.0,26.2628,26.3101,26.2569,26.2746,45800.0
2008-09-05 12:20:00,44.44,44.51,44.39,44.4,30700.0,26.2687,26.3101,26.2391,26.245,30700.0
2008-09-05 12:25:00,44.39,44.58,44.39,44.57,41200.0,26.2391,26.3514,26.2391,26.3455,41200.0
2008-09-05 12:30:00,44.59,44.75,44.52,44.53,77600.0,26.3573,26.4519,26.316,26.3219,77600.0
2008-09-05 12:35:00,44.52,44.74,44.52,44.72,83700.0,26.316,26.446,26.316,26.4342,83700.0
2008-09-05 12:40:00,44.72,44.74,44.59,44.72,50400.0,26.4342,26.446,26.3573,26.4342,50400.0
2008-09-05 12:45:00,44.72,44.88,44.64,44.79,82500.0,26.4342,26.5288,26.3869,26.4756,82500.0
2008-09-05 12:50:00,44.78,44.88,44.68,44.75,71500.0,26.4697,26.5288,26.4105,26.4519,71500.0
2008-09-05 12:55:00,44.73,44.77,44.58,44.69,31700.0,26.4401,26.4637,26.3514,26.4165,31700.0
2008-09-05 13:00:00,44.66,44.75,44.64,44.66,37000.0,26.3987,26.4519,26.3869,26.3987,37000.0
2008-09-05 13:05:00,44.68,44.87,44.66,44.84,73900.0,26.4105,26.5229,26.3987,26.5051,73900.0
2008-09-05 13:10:00,44.82,45.01,44.82,44.96,77500.0,26.4933,26.6056,26.4933,26.5761,77500.0
2008-09-05 13:15:00,44.95,45.08,44.86,44.92,104500.0,26.5701,26.647,26.5169,26.5524,104500.0
2008-09-05 13:20:00,44.91,44.91,44.72,44.84,87500.0,26.5465,26.5465,26.4342,26.5051,87500.0
2008-09-05 13:25:00,44.83,44.89,44.82,44.86,32200.0,26.4992,26.5347,26.4933,26.5169,32200.0
2008-09-05 13:30:00,44.83,44.89,44.82,44.85,65100.0,26.4992,26.5347,26.4933,26.511,65100.0
2008-09-05 13:35:00,44.82,44.83,44.63,44.64,70200.0,26.4933,26.4992,26.381,26.3869,70200.0
2008-09-05 13:40:00,44.63,44.78,44.62,44.75,71900.0,26.381,26.4697,26.3751,26.4519,71900.0
2008-09-05 13:45:00,44.77,44.78,44.66,44.69,52900.0,26.4637,26.4697,26.3987,26.4165,52900.0
2008-09-05 13:50:00,44.68,44.75,44.63,44.7,92700.0,26.4105,26.4519,26.381,26.4224,92700.0
2008-09-05 13:55:00,44.69,44.84,44.69,44.81,46700.0,26.4165,26.5051,26.4165,26.4874,46700.0
2008-09-05 14:00:00,44.8,44.8,44.58,44.69,73200.0,26.4815,26.4815,26.3514,26.4165,73200.0
2008-09-05 14:05:00,44.69,44.8,44.64,44.77,54900.0,26.4165,26.4815,26.3869,26.4637,54900.0
2008-09-05 14:10:00,44.77,44.8,44.64,44.8,74700.0,26.4637,26.4815,26.3869,26.4815,74700.0
2008-09-05 14:15:00,44.78,44.85,44.7,44.85,50300.0,26.4697,26.511,26.4224,26.511,50300.0
2008-09-05 14:20:00,44.83,44.98,44.83,44.89,92900.0,26.4992,26.5879,26.4992,26.5347,92900.0
2008-09-05 14:25:00,44.88,44.98,44.87,44.94,56300.0,26.5288,26.5879,26.5229,26.5642,56300.0
2008-09-05 14:30:00,44.93,44.96,44.84,44.9,54500.0,26.5583,26.5761,26.5051,26.5406,54500.0
2008-09-05 14:35:00,44.9,44.96,44.85,44.87,89700.0,26.5406,26.5761,26.511,26.5229,89700.0
2008-09-05 14:40:00,44.87,44.95,44.84,44.94,47700.0,26.5229,26.5701,26.5051,26.5642,47700.0
2008-09-05 14:45:00,44.93,44.97,44.86,44.96,53600.0,26.5583,26.582,26.5169,26.5761,53600.0
2008-09-05 14:50:00,44.95,45.0,44.91,44.97,56300.0,26.5701,26.5997,26.5465,26.582,56300.0
2008-09-05 14:55:00,44.97,45.17,44.96,45.08,68300.0,26.582,26.7002,26.5761,26.647,68300.0
2008-09-05 15:00:00,45.08,45.09,44.98,44.99,73300.0,26.647,26.6529,26.5879,26.5938,73300.0
2008-09-05 15:05:00,44.99,45.03,44.87,44.91,59700.0,26.5938,26.6174,26.5229,26.5465,59700.0
2008-09-05 15:10:00,44.9,44.91,44.79,44.8,70100.0,26.5406,26.5465,26.4756,26.4815,70100.0
2008-09-05 15:15:00,44.8,44.91,44.79,44.87,36100.0,26.4815,26.5465,26.4756,26.5229,36100.0
2008-09-05 15:20:00,44.84,44.88,44.76,44.85,61100.0,26.5051,26.5288,26.4578,26.511,61100.0
2008-09-05 15:25:00,44.85,44.96,44.83,44.94,70100.0,26.511,26.5761,26.4992,26.5642,70100.0
2008-09-05 15:30:00,44.93,44.99,44.9,44.97,62600.0,26.5583,26.5938,26.5406,26.582,62600.0
2008-09-05 15:35:00,44.96,45.03,44.93,45.0,94600.0,26.5761,26.6174,26.5583,26.5997,94600.0
2008-09-05 15:40:00,45.0,45.05,44.94,45.03,81400.0,26.5997,26.6293,26.5642,26.6174,81400.0
2008-09-05 15:45:00,45.05,45.14,45.01,45.08,89100.0,26.6293,26.6825,26.6056,26.647,89100.0
2008-09-05 15:50:00,45.06,45.21,45.06,45.12,119200.0,26.6352,26.7238,26.6352,26.6706,119200.0
2008-09-05 15:55:00,45.12,45.13,44.85,44.95,332100.0,26.6706,26.6765,26.511,26.5701,332100.0
2008-09-08 09:30:00,46.26,47.5,46.2,47.09,294100.0,27.3445,28.0775,27.309,27.8351,294100.0
2008-09-08 09:35:00,47.09,47.32,46.62,46.78,127500.0,27.8351,27.9711,27.5573,27.6519,127500.0
2008-09-08 09:40:00,46.78,46.85,46.46,46.53,196000.0,27.6519,27.6932,27.4627,27.5041,196000.0
2008-09-08 09:45:00,46.5,46.53,46.34,46.42,231800.0,27.4864,27.5041,27.3918,27.4391,231800.0
2008-09-08 09:50:00,46.43,46.45,46.28,46.33,212700.0,27.445,27.4568,27.3563,27.3859,212700.0
2008-09-08 09:55:00,46.33,46.55,46.23,46.26,133900.0,27.3859,27.5159,27.3268,27.3445,133900.0
2008-09-08 10:00:00,46.26,46.45,46.13,46.41,139300.0,27.3445,27.4568,27.2676,27.4332,139300.0
2008-09-08 10:05:00,46.43,46.51,46.35,46.48,153000.0,27.445,27.4923,27.3977,27.4745,153000.0
2008-09-08 10:10:00,46.48,46.54,46.29,46.3,158300.0,27.4745,27.51,27.3622,27.3681,158300.0
2008-09-08 10:15:00,46.3,46.35,46.13,46.15,140000.0,27.3681,27.3977,27.2676,27.2795,140000.0
2008-09-08 10:20:00,46.13,46.2,46.0,46.16,236500.0,27.2676,27.309,27.1908,27.2854,236500.0
2008-09-08 10:25:00,46.17,46.31,46.08,46.15,214400.0,27.2913,27.374,27.2381,27.2795,214400.0
2008-09-08 10:30:00,46.15,46.19,46.0,46.03,153200.0,27.2795,27.3031,27.1908,27.2085,153200.0
2008-09-08 10:35:00,46.03,46.21,45.98,46.2,83000.0,27.2085,27.3149,27.179,27.309,83000.0
2008-09-08 10:40:00,46.2,46.31,46.16,46.18,98600.0,27.309,27.374,27.2854,27.2972,98600.0
2008-09-08 10:45:00,46.18,46.19,46.03,46.05,91200.0,27.2972,27.3031,27.2085,27.2204,91200.0
2008-09-08 10:50:00,46.04,46.06,45.71,45.75,124000.0,27.2144,27.2263,27.0194,27.043,124000.0
2008-09-08 10:55:00,45.75,46.02,45.65,45.65,109600.0,27.043,27.2026,26.9839,26.9839,109600.0
2008-09-08 11:00:00,45.65,45.77,45.38,45.5,199600.0,26.9839,27.0548,26.8243,26.8952,199600.0
2008-09-08 11:05:00,45.5,45.68,45.35,45.52,147900.0,26.8952,27.0016,26.8066,26.9071,147900.0
2008-09-08 11:10:00,45.52,45.92,45.52,45.82,138900.0,26.9071,27.1435,26.9071,27.0844,138900.0
2008-09-08 11:15:00,45.81,45.9,45.71,45.79,71100.0,27.0785,27.1317,27.0194,27.0667,71100.0
2008-09-08 11:20:00,45.79,45.93,45.76,45.85,70500.0,27.0667,27.1494,27.0489,27.1021,70500.0
2008-09-08 11:25:00,45.85,45.92,45.61,45.81,125400.0,27.1021,27.1435,26.9603,27.0785,125400.0
2008-09-08 11:30:00,45.82,46.06,45.82,46.01,135200.0,27.0844,27.2263,27.0844,27.1967,135200.0
2008-09-08 11:35:00,46.0,46.16,45.96,46.16,93200.0,27.1908,27.2854,27.1672,27.2854,93200.0
2008-09-08 11:40:00,46.16,46.16,45.84,45.94,122700.0,27.2854,27.2854,27.0962,27.1553,122700.0
2008-09-08 11:45:00,45.93,46.03,45.78,45.94,93800.0,27.1494,27.2085,27.0608,27.1553,93800.0
2008-09-08 11:50:00,45.93,46.14,45.88,45.97,90200.0,27.1494,27.2736,27.1199,27.1731,90200.0
2008-09-08 11:55:00,45.95,46.04,45.81,46.0,67500.0,27.1612,27.2144,27.0785,27.1908,67500.0
2008-09-08 12:00:00,46.02,46.12,45.88,45.89,134500.0,27.2026,27.2617,27.1199,27.1258,134500.0
2008-09-08 12:05:00,45.9,45.96,45.59,45.68,89800.0,27.1317,27.1672,26.9484,27.0016,89800.0
2008-09-08 12:10:00,45.68,45.68,45.33,45.42,179500.0,27.0016,27.0016,26.7948,26.848,179500.0
2008-09-08 12:15:00,45.45,45.64,45.44,45.64,89200.0,26.8657,26.978,26.8598,26.978,89200.0
2008-09-08 12:20:00,45.66,45.75,45.59,45.65,49400.0,26.9898,27.043,26.9484,26.9839,49400.0
2008-09-08 12:25:00,45.63,45.79,45.62,45.72,51700.0,26.9721,27.0667,26.9662,27.0253,51700.0
2008-09-08 12:30:00,45.73,45.99,45.71,45.94,75000.0,27.0312,27.1849,27.0194,27.1553,75000.0
2008-09-08 12:35:00,45.93,46.01,45.87,45.94,79600.0,27.1494,27.1967,27.114,27.1553,79600.0
2008-09-08 12:40:00,45.94,46.12,45.94,46.01,85800.0,27.1553,27.2617,27.1553,27.1967,85800.0
2008-09-08 12:45:00,46.03,46.09,45.95,45.95,72500.0,27.2085,27.244,27.1612,27.1612,72500.0
2008-09-08 12:50:00,45.96,46.08,45.93,46.06,45100.0,27.1672,27.2381,27.1494,27.2263,45100.0
2008-09-08 12:55:00,46.04,46.26,46.04,46.15,117600.0,27.2144,27.3445,27.2144,27.2795,117600.0
2008-09-08 13:00:00,46.14,46.23,46.08,46.12,80900.0,27.2736,27.3268,27.2381,27.2617,80900.0
2008-09-08 13:05:00,46.1,46.18,45.98,46.0,132100.0,27.2499,27.2972,27.179,27.1908,132100.0
2008-09-08 13:10:00,46.0,46.25,45.98,46.25,83900.0,27.1908,27.3386,27.179,27.3386,83900.0
2008-09-08 13:15:00,46.25,46.29,46.15,46.23,69400.0,27.3386,27.3622,27.2795,27.3268,69400.0
2008-09-08 13:20:00,46.22,46.35,46.19,46.3,68800.0,27.3208,27.3977,27.3031,27.3681,68800.0
2008-09-08 13:25:00,46.31,46.32,46.15,46.19,32300.0,27.374,27.38,27.2795,27.3031,32300.0
2008-09-08 13:30:00,46.19,46.26,46.08,46.12,79500.0,27.3031,27.3445,27.2381,27.2617,79500.0
2008-09-08 13:35:00,46.12,46.25,46.12,46.17,95300.0,27.2617,27.3386,27.2617,27.2913,95300.0
2008-09-08 13:40:00,46.18,46.19,46.02,46.18,60500.0,27.2972,27.3031,27.2026,27.2972,60500.0
2008-09-08 13:45:00,46.18,46.31,46.14,46.14,76400.0,27.2972,27.374,27.2736,27.2736,76400.0
2008-09-08 13:50:00,46.13,46.16,45.98,46.06,57500.0,27.2676,27.2854,27.179,27.2263,57500.0
2008-09-08 13:55:00,46.07,46.12,45.99,46.03,50900.0,27.2322,27.2617,27.1849,27.2085,50900.0
2008-09-08 14:00:00,46.02,46.29,45.91,46.28,121200.0,27.2026,27.3622,27.1376,27.3563,121200.0
2008-09-08 14:05:00,46.29,46.34,46.18,46.27,92600.0,27.3622,27.3918,27.2972,27.3504,92600.0
2008-09-08 14:10:00,46.26,46.41,46.13,46.39,155700.0,27.3445,27.4332,27.2676,27.4213,155700.0
2008-09-08 14:15:00,46.41,46.41,46.18,46.31,104600.0,27.4332,27.4332,27.2972,27.374,104600.0
2008-09-08 14:20:00,46.31,46.46,46.22,46.37,89000.0,27.374,27.4627,27.3208,27.4095,89000.0
2008-09-08 14:25:00,46.35,46.42,46.3,46.36,57700.0,27.3977,27.4391,27.3681,27.4036,57700.0
2008-09-08 14:30:00,46.36,46.45,46.3,46.41,59800.0,27.4036,27.4568,27.3681,27.4332,59800.0
2008-09-08 14:35:00,46.42,46.54,46.38,46.51,42900.0,27.4391,27.51,27.4154,27.4923,42900.0
2008-09-08 14:40:00,46.51,46.51,46.43,46.46,32300.0,27.4923,27.4923,27.445,27.4627,32300.0
2008-09-08 14:45:00,46.46,46.57,46.43,46.5,70600.0,27.4627,27.5277,27.445,27.4864,70600.0
2008-09-08 14:50:00,46.5,46.6,46.46,46.58,64900.0,27.4864,27.5455,27.4627,27.5336,64900.0
2008-09-08 14:55:00,46.59,46.67,46.5,46.58,139300.0,27.5396,27.5868,27.4864,27.5336,139300.0
2008-09-08 15:00:00,46.57,46.61,46.51,46.52,58600.0,27.5277,27.5514,27.4923,27.4982,58600.0
2008-09-08 15:05:00,46.5,46.55,46.4,46.45,82600.0,27.4864,27.5159,27.4272,27.4568,82600.0
2008-09-08 15:10:00,46.44,46.61,46.4,46.59,79700.0,27.4509,27.5514,27.4272,27.5396,79700.0
2008-09-08 15:15:00,46.6,46.67,46.57,46.62,86200.0,27.5455,27.5868,27.5277,27.5573,86200.0
2008-09-08 15:20:00,46.62,46.8,46.61,46.8,117400.0,27.5573,27.6637,27.5514,27.6637,117400.0
2008-09-08 15:25:00,46.81,46.91,46.78,46.87,99700.0,27.6696,27.7287,27.6519,27.7051,99700.0
2008-09-08 15:30:00,46.87,47.05,46.85,47.01,168300.0,27.7051,27.8115,27.6932,27.7878,168300.0
2008-09-08 15:35:00,47.0,47.09,46.97,47.09,171800.0,27.7819,27.8351,27.7642,27.8351,171800.0
2008-09-08 15:40:00,47.07,47.08,46.87,46.98,205700.0,27.8233,27.8292,27.7051,27.7701,205700.0
2008-09-08 15:45:00,46.99,46.99,46.9,46.93,201600.0,27.776,27.776,27.7228,27.7405,201600.0
2008-09-08 15:50:00,46.92,46.95,46.9,46.95,183200.0,27.7346,27.7524,27.7228,27.7524,183200.0
2008-09-08 15:55:00,46.95,47.0,46.92,46.98,261500.0,27.7524,27.7819,27.7346,27.7701,261500.0
2008-09-09 09:30:00,46.07,46.5,45.48,45.58,390100.0,27.2322,27.4864,26.8834,26.9425,390100.0
2008-09-09 09:35:00,45.59,45.97,45.57,45.96,293500.0,26.9484,27.1731,26.9366,27.1672,293500.0
2008-09-09 09:40:00,45.94,46.07,45.9,45.91,319200.0,27.1553,27.2322,27.1317,27.1376,319200.0
2008-09-09 09:45:00,45.9,46.08,45.79,46.05,259900.0,27.1317,27.2381,27.0667,27.2204,259900.0
2008-09-09 09:50:00,46.06,46.35,46.01,46.35,360700.0,27.2263,27.3977,27.1967,27.3977,360700.0
2008-09-09 09:55:00,46.35,46.54,46.26,46.53,150900.0,27.3977,27.51,27.3445,27.5041,150900.0
2008-09-09 10:00:00,46.53,46.57,46.34,46.43,234500.0,27.5041,27.5277,27.3918,27.445,234500.0
2008-09-09 10:05:00,46.45,46.57,46.29,46.36,146600.0,27.4568,27.5277,27.3622,27.4036,146600.0
2008-09-09 10:10:00,46.36,46.44,46.2,46.43,151500.0,27.4036,27.4509,27.309,27.445,151500.0
2008-09-09 10:15:00,46.43,46.56,46.18,46.21,153800.0,27.445,27.5218,27.2972,27.3149,153800.0
2008-09-09 10:20:00,46.2,46.25,46.06,46.14,152000.0,27.309,27.3386,27.2263,27.2736,152000.0
2008-09-09 10:25:00,46.14,46.2,45.99,46.12,178900.0,27.2736,27.309,27.1849,27.2617,178900.0
2008-09-09 10:30:00,46.12,46.12,45.95,45.96,94400.0,27.2617,27.2617,27.1612,27.1672,94400.0
2008-09-09 10:35:00,45.95,46.14,45.91,45.97,116500.0,27.1612,27.2736,27.1376,27.1731,116500.0
2008-09-09 10:40:00,45.97,45.97,45.88,45.91,116300.0,27.1731,27.1731,27.1199,27.1376,116300.0
2008-09-09 10:45:00,45.9,45.94,45.76,45.78,135300.0,27.1317,27.1553,27.0489,27.0608,135300.0
2008-09-09 10:50:00,45.78,45.79,45.57,45.67,136100.0,27.0608,27.0667,26.9366,26.9957,136100.0
2008-09-09 10:55:00,45.67,45.69,45.43,45.51,151000.0,26.9957,27.0076,26.8539,26.9012,151000.0
2008-09-09 11:00:00,45.5,45.6,45.41,45.57,128500.0,26.8952,26.9544,26.842,26.9366,128500.0
2008-09-09 11:05:00,45.57,45.78,45.57,45.73,148600.0,26.9366,27.0608,26.9366,27.0312,148600.0
2008-09-09 11:10:00,45.73,45.75,45.53,45.54,119500.0,27.0312,27.043,26.913,26.9189,119500.0
2008-09-09 11:15:00,45.53,45.54,45.37,45.46,113800.0,26.913,26.9189,26.8184,26.8716,113800.0
2008-09-09 11:20:00,45.47,45.64,45.47,45.56,86100.0,26.8775,26.978,26.8775,26.9307,86100.0
2008-09-09 11:25:00,45.56,45.65,45.51,45.63,100200.0,26.9307,26.9839,26.9012,26.9721,100200.0
2008-09-09 11:30:00,45.63,45.65,45.62,45.65,123700.0,26.9721,26.9839,26.9662,26.9839,123700.0
2008-09-09 11:35:00,45.64,45.72,45.62,45.65,130900.0,26.978,27.0253,26.9662,26.9839,130900.0
2008-09-09 11:40:00,45.65,45.83,45.64,45.83,67500.0,26.9839,27.0903,26.978,27.0903,67500.0
2008-09-09 11:45:00,45.82,45.86,45.69,45.78,73300.0,27.0844,27.108,27.0076,27.0608,73300.0
2008-09-09 11:50:00,45.78,45.8,45.65,45.66,91700.0,27.0608,27.0726,26.9839,26.9898,91700.0
2008-09-09 11:55:00,45.66,45.73,45.55,45.55,79100.0,26.9898,27.0312,26.9248,26.9248,79100.0
2008-09-09 12:00:00,45.55,45.55,45.4,45.47,59800.0,26.9248,26.9248,26.8361,26.8775,59800.0
2008-09-09 12:05:00,45.46,45.5,45.45,45.5,54100.0,26.8716,26.8952,26.8657,26.8952,54100.0
2008-09-09 12:10:00,45.5,45.57,45.49,45.52,85800.0,26.8952,26.9366,26.8893,26.9071,85800.0
2008-09-09 12:15:00,45.53,45.65,45.49,45.63,109400.0,26.913,26.9839,26.8893,26.9721,109400.0
2008-09-09 12:20:00,45.64,45.89,45.63,45.84,92600.0,26.978,27.1258,26.9721,27.0962,92600.0
2008-09-09 12:25:00,45.84,45.88,45.71,45.73,122100.0,27.0962,27.1199,27.0194,27.0312,122100.0
2008-09-09 12:30:00,45.72,45.76,45.57,45.69,62900.0,27.0253,27.0489,26.9366,27.0076,62900.0
2008-09-09 12:35:00,45.68,45.79,45.63,45.63,44500.0,27.0016,27.0667,26.9721,26.9721,44500.0
2008-09-09 12:40:00,45.63,45.64,45.47,45.63,64800.0,26.9721,26.978,26.8775,26.9721,64800.0
2008-09-09 12:45:00,45.63,45.72,45.6,45.63,30100.0,26.9721,27.0253,26.9544,26.9721,30100.0
2008-09-09 12:50:00,45.63,45.65,45.46,45.5,59100.0,26.9721,26.9839,26.8716,26.8952,59100.0
2008-09-09 12:55:00,45.5,45.57,45.44,45.47,29000.0,26.8952,26.9366,26.8598,26.8775,29000.0
2008-09-09 13:00:00,45.46,45.61,45.37,45.57,55900.0,26.8716,26.9603,26.8184,26.9366,55900.0
2008-09-09 13:05:00,45.57,45.63,45.53,45.58,64300.0,26.9366,26.9721,26.913,26.9425,64300.0
2008-09-09 13:10:00,45.57,45.57,45.45,45.51,70700.0,26.9366,26.9366,26.8657,26.9012,70700.0
2008-09-09 13:15:00,45.5,45.6,45.47,45.56,72600.0,26.8952,26.9544,26.8775,26.9307,72600.0
2008-09-09 13:20:00,45.55,45.62,45.49,45.51,54400.0,26.9248,26.9662,26.8893,26.9012,54400.0
2008-09-09 13:25:00,45.5,45.5,45.28,45.3,84100.0,26.8952,26.8952,26.7652,26.777,84100.0
2008-09-09 13:30:00,45.31,45.38,45.15,45.36,97100.0,26.7829,26.8243,26.6884,26.8125,97100.0
2008-09-09 13:35:00,45.36,45.36,45.23,45.29,42300.0,26.8125,26.8125,26.7357,26.7711,42300.0
2008-09-09 13:40:00,45.28,45.29,45.16,45.21,61900.0,26.7652,26.7711,26.6943,26.7238,61900.0
2008-09-09 13:45:00,45.22,45.26,45.0,45.02,96400.0,26.7297,26.7534,26.5997,26.6115,96400.0
2008-09-09 13:50:00,45.03,45.18,45.01,45.11,68300.0,26.6174,26.7061,26.6056,26.6647,68300.0
2008-09-09 13:55:00,45.1,45.22,45.07,45.11,121400.0,26.6588,26.7297,26.6411,26.6647,121400.0
2008-09-09 14:00:00,45.1,45.23,45.1,45.15,101700.0,26.6588,26.7357,26.6588,26.6884,101700.0
2008-09-09 14:05:00,45.15,45.15,45.01,45.06,62900.0,26.6884,26.6884,26.6056,26.6352,62900.0
2008-09-09 14:10:00,45.08,45.09,44.91,45.03,114900.0,26.647,26.6529,26.5465,26.6174,114900.0
2008-09-09 14:15:00,45.04,45.11,45.01,45.06,112900.0,26.6233,26.6647,26.6056,26.6352,112900.0
2008-09-09 14:20:00,45.06,45.08,44.97,45.0,145300.0,26.6352,26.647,26.582,26.5997,145300.0
2008-09-09 14:25:00,44.99,45.18,44.98,45.1,84100.0,26.5938,26.7061,26.5879,26.6588,84100.0
2008-09-09 14:30:00,45.1,45.14,44.85,44.85,87600.0,26.6588,26.6825,26.511,26.511,87600.0
2008-09-09 14:35:00,44.85,44.9,44.8,44.83,90500.0,26.511,26.5406,26.4815,26.4992,90500.0
2008-09-09 14:40:00,44.83,44.89,44.78,44.83,85400.0,26.4992,26.5347,26.4697,26.4992,85400.0
2008-09-09 14:45:00,44.85,45.0,44.68,44.99,130100.0,26.511,26.5997,26.4105,26.5938,130100.0
2008-09-09 14:50:00,44.98,44.98,44.9,44.91,53600.0,26.5879,26.5879,26.5406,26.5465,53600.0
2008-09-09 14:55:00,44.91,44.94,44.75,44.81,73100.0,26.5465,26.5642,26.4519,26.4874,73100.0
2008-09-09 15:00:00,44.83,44.86,44.75,44.81,108800.0,26.4992,26.5169,26.4519,26.4874,108800.0
2008-09-09 15:05:00,44.81,44.99,44.79,44.98,168700.0,26.4874,26.5938,26.4756,26.5879,168700.0
2008-09-09 15:10:00,44.98,45.13,44.94,45.08,132700.0,26.5879,26.6765,26.5642,26.647,132700.0
2008-09-09 15:15:00,45.08,45.21,45.02,45.02,165500.0,26.647,26.7238,26.6115,26.6115,165500.0
2008-09-09 15:20:00,45.01,45.27,45.01,45.2,233700.0,26.6056,26.7593,26.6056,26.7179,233700.0
2008-09-09 15:25:00,45.19,45.33,45.13,45.29,104400.0,26.712,26.7948,26.6765,26.7711,104400.0
2008-09-09 15:30:00,45.31,45.36,45.17,45.17,150500.0,26.7829,26.8125,26.7002,26.7002,150500.0
2008-09-09 15:35:00,45.18,45.2,45.03,45.07,108400.0,26.7061,26.7179,26.6174,26.6411,108400.0
2008-09-09 15:40:00,45.08,45.09,44.94,44.97,197100.0,26.647,26.6529,26.5642,26.582,197100.0
2008-09-09 15:45:00,44.98,45.05,44.9,44.91,159700.0,26.5879,26.6293,26.5406,26.5465,159700.0
2008-09-09 15:50:00,44.9,44.94,44.75,44.76,306500.0,26.5406,26.5642,26.4519,26.4578,306500.0
2008-09-09 15:55:00,44.76,44.8,44.7,44.72,308600.0,26.4578,26.4815,26.4224,26.4342,308600.0
2008-09-10 09:30:00,44.93,45.34,44.83,45.15,134500.0,26.5583,26.8007,26.4992,26.6884,134500.0
2008-09-10 09:35:00,45.15,45.16,44.85,45.01,138300.0,26.6884,26.6943,26.511,26.6056,138300.0
2008-09-10 09:40:00,45.01,45.55,44.99,45.41,152300.0,26.6056,26.9248,26.5938,26.842,152300.0
2008-09-10 09:45:00,45.41,45.41,45.18,45.32,117800.0,26.842,26.842,26.7061,26.7889,117800.0
2008-09-10 09:50:00,45.32,45.34,45.0,45.19,114700.0,26.7889,26.8007,26.5997,26.712,114700.0
2008-09-10 09:55:00,45.2,45.33,45.07,45.12,121800.0,26.7179,26.7948,26.6411,26.6706,121800.0
2008-09-10 10:00:00,45.12,45.4,45.1,45.34,170100.0,26.6706,26.8361,26.6588,26.8007,170100.0
2008-09-10 10:05:00,45.35,45.42,45.19,45.32,123000.0,26.8066,26.848,26.712,26.7889,123000.0
2008-09-10 10:10:00,45.32,45.37,45.05,45.16,149600.0,26.7889,26.8184,26.6293,26.6943,149600.0
2008-09-10 10:15:00,45.16,45.21,45.1,45.16,151800.0,26.6943,26.7238,26.6588,26.6943,151800.0
2008-09-10 10:20:00,45.16,45.24,45.08,45.2,93800.0,26.6943,26.7416,26.647,26.7179,93800.0
2008-09-10 10:25:00,45.2,45.41,45.13,45.38,86100.0,26.7179,26.842,26.6765,26.8243,86100.0
2008-09-10 10:30:00,45.37,45.51,45.33,45.39,201700.0,26.8184,26.9012,26.7948,26.8302,201700.0
2008-09-10 10:35:00,45.38,45.55,45.25,45.44,205300.0,26.8243,26.9248,26.7475,26.8598,205300.0
2008-09-10 10:40:00,45.44,45.46,45.3,45.31,51400.0,26.8598,26.8716,26.777,26.7829,51400.0
2008-09-10 10:45:00,45.31,45.36,45.13,45.13,62700.0,26.7829,26.8125,26.6765,26.6765,62700.0
2008-09-10 10:50:00,45.12,45.24,45.1,45.16,63800.0,26.6706,26.7416,26.6588,26.6943,63800.0
2008-09-10 10:55:00,45.16,45.16,44.89,44.89,85500.0,26.6943,26.6943,26.5347,26.5347,85500.0
2008-09-10 11:00:00,44.89,44.9,44.69,44.85,81300.0,26.5347,26.5406,26.4165,26.511,81300.0
2008-09-10 11:05:00,44.85,44.86,44.66,44.7,84200.0,26.511,26.5169,26.3987,26.4224,84200.0
2008-09-10 11:10:00,44.71,44.74,44.54,44.6,91000.0,26.4283,26.446,26.3278,26.3633,91000.0
2008-09-10 11:15:00,44.6,44.71,44.46,44.7,113800.0,26.3633,26.4283,26.2805,26.4224,113800.0
2008-09-10 11:20:00,44.72,44.97,44.69,44.93,99500.0,26.4342,26.582,26.4165,26.5583,99500.0
2008-09-10 11:25:00,44.93,44.99,44.88,44.98,59700.0,26.5583,26.5938,26.5288,26.5879,59700.0
2008-09-10 11:30:00,44.97,45.28,44.91,45.24,91600.0,26.582,26.7652,26.5465,26.7416,91600.0
2008-09-10 11:35:00,45.23,45.3,45.14,45.18,66400.0,26.7357,26.777,26.6825,26.7061,66400.0
2008-09-10 11:40:00,45.2,45.44,45.16,45.36,92300.0,26.7179,26.8598,26.6943,26.8125,92300.0
2008-09-10 11:45:00,45.35,45.5,45.33,45.49,72100.0,26.8066,26.8952,26.7948,26.8893,72100.0
2008-09-10 11:50:00,45.5,45.55,45.29,45.34,62200.0,26.8952,26.9248,26.7711,26.8007,62200.0
2008-09-10 11:55:00,45.33,45.5,45.26,45.42,44800.0,26.7948,26.8952,26.7534,26.848,44800.0
2008-09-10 12:00:00,45.43,45.47,45.31,45.4,45400.0,26.8539,26.8775,26.7829,26.8361,45400.0
2008-09-10 12:05:00,45.41,45.67,45.41,45.64,62300.0,26.842,26.9957,26.842,26.978,62300.0
2008-09-10 12:10:00,45.64,45.64,45.4,45.42,64500.0,26.978,26.978,26.8361,26.848,64500.0
2008-09-10 12:15:00,45.41,45.62,45.39,45.61,58700.0,26.842,26.9662,26.8302,26.9603,58700.0
2008-09-10 12:20:00,45.6,45.71,45.47,45.5,50100.0,26.9544,27.0194,26.8775,26.8952,50100.0
2008-09-10 12:25:00,45.49,45.62,45.48,45.62,54500.0,26.8893,26.9662,26.8834,26.9662,54500.0
2008-09-10 12:30:00,45.62,45.75,45.62,45.73,64400.0,26.9662,27.043,26.9662,27.0312,64400.0
2008-09-10 12:35:00,45.73,45.85,45.73,45.78,48000.0,27.0312,27.1021,27.0312,27.0608,48000.0
2008-09-10 12:40:00,45.78,45.79,45.68,45.71,43600.0,27.0608,27.0667,27.0016,27.0194,43600.0
2008-09-10 12:45:00,45.72,45.74,45.53,45.58,44200.0,27.0253,27.0371,26.913,26.9425,44200.0
2008-09-10 12:50:00,45.57,45.58,45.49,45.56,18600.0,26.9366,26.9425,26.8893,26.9307,18600.0
2008-09-10 12:55:00,45.55,45.55,45.47,45.49,49400.0,26.9248,26.9248,26.8775,26.8893,49400.0
2008-09-10 13:00:00,45.5,45.53,45.43,45.5,31900.0,26.8952,26.913,26.8539,26.8952,31900.0
2008-09-10 13:05:00,45.5,45.53,45.4,45.4,29000.0,26.8952,26.913,26.8361,26.8361,29000.0
2008-09-10 13:10:00,45.42,45.46,45.31,45.31,42100.0,26.848,26.8716,26.7829,26.7829,42100.0
2008-09-10 13:15:00,45.31,45.39,45.29,45.3,31500.0,26.7829,26.8302,26.7711,26.777,31500.0
2008-09-10 13:20:00,45.31,45.35,45.27,45.31,51100.0,26.7829,26.8066,26.7593,26.7829,51100.0
2008-09-10 13:25:00,45.31,45.38,45.28,45.3,25300.0,26.7829,26.8243,26.7652,26.777,25300.0
2008-09-10 13:30:00,45.28,45.31,45.25,45.31,51300.0,26.7652,26.7829,26.7475,26.7829,51300.0
2008-09-10 13:35:00,45.3,45.52,45.29,45.51,38600.0,26.777,26.9071,26.7711,26.9012,38600.0
2008-09-10 13:40:00,45.52,45.54,45.41,45.41,20700.0,26.9071,26.9189,26.842,26.842,20700.0
2008-09-10 13:45:00,45.43,45.5,45.39,45.43,18400.0,26.8539,26.8952,26.8302,26.8539,18400.0
2008-09-10 13:50:00,45.41,45.47,45.3,45.38,43800.0,26.842,26.8775,26.777,26.8243,43800.0
2008-09-10 13:55:00,45.38,45.43,45.3,45.3,19900.0,26.8243,26.8539,26.777,26.777,19900.0
2008-09-10 14:00:00,45.32,45.42,45.27,45.28,49700.0,26.7889,26.848,26.7593,26.7652,49700.0
2008-09-10 14:05:00,45.26,45.51,45.26,45.5,37300.0,26.7534,26.9012,26.7534,26.8952,37300.0
2008-09-10 14:10:00,45.52,45.57,45.47,45.57,53100.0,26.9071,26.9366,26.8775,26.9366,53100.0
2008-09-10 14:15:00,45.58,45.67,45.56,45.64,60500.0,26.9425,26.9957,26.9307,26.978,60500.0
2008-09-10 14:20:00,45.64,45.75,45.57,45.71,71600.0,26.978,27.043,26.9366,27.0194,71600.0
2008-09-10 14:25:00,45.71,45.77,45.63,45.72,89100.0,27.0194,27.0548,26.9721,27.0253,89100.0
2008-09-10 14:30:00,45.73,45.8,45.7,45.76,73200.0,27.0312,27.0726,27.0135,27.0489,73200.0
2008-09-10 14:35:00,45.75,45.82,45.6,45.68,76600.0,27.043,27.0844,26.9544,27.0016,76600.0
2008-09-10 14:40:00,45.7,45.73,45.61,45.65,41700.0,27.0135,27.0312,26.9603,26.9839,41700.0
2008-09-10 14:45:00,45.65,45.66,45.57,45.61,58400.0,26.9839,26.9898,26.9366,26.9603,58400.0
2008-09-10 14:50:00,45.61,45.68,45.53,45.54,39200.0,26.9603,27.0016,26.913,26.9189,39200.0
2008-09-10 14:55:00,45.52,45.53,45.39,45.49,41600.0,26.9071,26.913,26.8302,26.8893,41600.0
2008-09-10 15:00:00,45.48,45.58,45.47,45.49,41300.0,26.8834,26.9425,26.8775,26.8893,41300.0
2008-09-10 15:05:00,45.49,45.63,45.49,45.54,98000.0,26.8893,26.9721,26.8893,26.9189,98000.0
2008-09-10 15:10:00,45.55,45.62,45.45,45.62,52800.0,26.9248,26.9662,26.8657,26.9662,52800.0
2008-09-10 15:15:00,45.62,45.79,45.62,45.68,59400.0,26.9662,27.0667,26.9662,27.0016,59400.0
2008-09-10 15:20:00,45.67,45.68,45.51,45.54,70400.0,26.9957,27.0016,26.9012,26.9189,70400.0
2008-09-10 15:25:00,45.57,45.57,45.37,45.49,67600.0,26.9366,26.9366,26.8184,26.8893,67600.0
2008-09-10 15:30:00,45.51,45.55,45.4,45.44,133600.0,26.9012,26.9248,26.8361,26.8598,133600.0
2008-09-10 15:35:00,45.45,45.45,45.26,45.26,124100.0,26.8657,26.8657,26.7534,26.7534,124100.0
2008-09-10 15:40:00,45.25,45.4,45.25,45.4,104700.0,26.7475,26.8361,26.7475,26.8361,104700.0
2008-09-10 15:45:00,45.4,45.41,45.25,45.3,138800.0,26.8361,26.842,26.7475,26.777,138800.0
2008-09-10 15:50:00,45.3,45.33,45.21,45.27,234700.0,26.777,26.7948,26.7238,26.7593,234700.0
2008-09-10 15:55:00,45.27,45.27,45.13,45.22,158000.0,26.7593,26.7593,26.6765,26.7297,158000.0
2008-09-11 09:30:00,44.58,44.58,44.15,44.31,130700.0,26.3514,26.3514,26.0973,26.1918,130700.0
2008-09-11 09:35:00,44.31,44.43,44.09,44.25,192700.0,26.1918,26.2628,26.0618,26.1564,192700.0
2008-09-11 09:40:00,44.24,44.45,44.15,44.36,157300.0,26.1505,26.2746,26.0973,26.2214,157300.0
2008-09-11 09:45:00,44.35,44.52,44.3,44.37,175900.0,26.2155,26.316,26.1859,26.2273,175900.0
2008-09-11 09:50:00,44.37,44.46,44.32,44.32,254600.0,26.2273,26.2805,26.1977,26.1977,254600.0
2008-09-11 09:55:00,44.34,44.34,44.1,44.19,234300.0,26.2096,26.2096,26.0677,26.1209,234300.0
2008-09-11 10:00:00,44.19,44.53,44.15,44.51,210600.0,26.1209,26.3219,26.0973,26.3101,210600.0
2008-09-11 10:05:00,44.5,44.8,44.49,44.7,133900.0,26.3041,26.4815,26.2982,26.4224,133900.0
2008-09-11 10:10:00,44.71,44.78,44.55,44.57,108900.0,26.4283,26.4697,26.3337,26.3455,108900.0
2008-09-11 10:15:00,44.57,44.64,44.45,44.56,135000.0,26.3455,26.3869,26.2746,26.3396,135000.0
2008-09-11 10:20:00,44.57,44.85,44.51,44.78,119800.0,26.3455,26.511,26.3101,26.4697,119800.0
2008-09-11 10:25:00,44.8,44.82,44.72,44.76,164500.0,26.4815,26.4933,26.4342,26.4578,164500.0
2008-09-11 10:30:00,44.76,44.77,44.41,44.55,227300.0,26.4578,26.4637,26.2509,26.3337,227300.0
2008-09-11 10:35:00,44.54,44.64,44.46,44.57,107800.0,26.3278,26.3869,26.2805,26.3455,107800.0
2008-09-11 10:40:00,44.57,44.63,44.51,44.59,85500.0,26.3455,26.381,26.3101,26.3573,85500.0
2008-09-11 10:45:00,44.59,44.74,44.54,44.73,104800.0,26.3573,26.446,26.3278,26.4401,104800.0
2008-09-11 10:50:00,44.75,44.97,44.68,44.81,120300.0,26.4519,26.582,26.4105,26.4874,120300.0
2008-09-11 10:55:00,44.8,44.81,44.69,44.76,75400.0,26.4815,26.4874,26.4165,26.4578,75400.0
2008-09-11 11:00:00,44.77,44.83,44.55,44.74,94400.0,26.4637,26.4992,26.3337,26.446,94400.0
2008-09-11 11:05:00,44.75,44.84,44.65,44.7,137000.0,26.4519,26.5051,26.3928,26.4224,137000.0
2008-09-11 11:10:00,44.7,44.8,44.61,44.75,100500.0,26.4224,26.4815,26.3692,26.4519,100500.0
2008-09-11 11:15:00,44.75,44.89,44.75,44.77,65000.0,26.4519,26.5347,26.4519,26.4637,65000.0
2008-09-11 11:20:00,44.78,44.87,44.75,44.82,88500.0,26.4697,26.5229,26.4519,26.4933,88500.0
2008-09-11 11:25:00,44.82,44.99,44.75,44.96,128800.0,26.4933,26.5938,26.4519,26.5761,128800.0
2008-09-11 11:30:00,44.96,45.25,44.94,45.24,105500.0,26.5761,26.7475,26.5642,26.7416,105500.0
2008-09-11 11:35:00,45.22,45.25,45.16,45.2,82900.0,26.7297,26.7475,26.6943,26.7179,82900.0
2008-09-11 11:40:00,45.19,45.4,45.18,45.29,113800.0,26.712,26.8361,26.7061,26.7711,113800.0
2008-09-11 11:45:00,45.29,45.29,44.28,45.16,157500.0,26.7711,26.7711,26.1741,26.6943,157500.0
2008-09-11 11:50:00,45.16,45.44,45.16,45.38,88400.0,26.6943,26.8598,26.6943,26.8243,88400.0
2008-09-11 11:55:00,45.38,45.4,45.25,45.37,103200.0,26.8243,26.8361,26.7475,26.8184,103200.0
2008-09-11 12:00:00,45.36,45.55,45.36,45.48,87900.0,26.8125,26.9248,26.8125,26.8834,87900.0
2008-09-11 12:05:00,45.49,45.49,45.21,45.26,61700.0,26.8893,26.8893,26.7238,26.7534,61700.0
2008-09-11 12:10:00,45.25,45.28,45.13,45.21,70400.0,26.7475,26.7652,26.6765,26.7238,70400.0
2008-09-11 12:15:00,45.19,45.26,45.08,45.09,82700.0,26.712,26.7534,26.647,26.6529,82700.0
2008-09-11 12:20:00,45.08,45.11,45.01,45.01,49800.0,26.647,26.6647,26.6056,26.6056,49800.0
2008-09-11 12:25:00,45.0,45.11,44.92,45.02,68200.0,26.5997,26.6647,26.5524,26.6115,68200.0
2008-09-11 12:30:00,45.01,45.18,44.89,45.18,73600.0,26.6056,26.7061,26.5347,26.7061,73600.0
2008-09-11 12:35:00,45.18,45.22,44.91,44.91,75200.0,26.7061,26.7297,26.5465,26.5465,75200.0
2008-09-11 12:40:00,44.91,45.12,44.84,45.08,71800.0,26.5465,26.6706,26.5051,26.647,71800.0
2008-09-11 12:45:00,45.06,45.2,44.99,45.01,68900.0,26.6352,26.7179,26.5938,26.6056,68900.0
2008-09-11 12:50:00,45.0,45.15,44.99,45.08,35900.0,26.5997,26.6884,26.5938,26.647,35900.0
2008-09-11 12:55:00,45.07,45.19,45.02,45.11,33200.0,26.6411,26.712,26.6115,26.6647,33200.0
2008-09-11 13:00:00,45.12,45.19,45.03,45.08,36400.0,26.6706,26.712,26.6174,26.647,36400.0
2008-09-11 13:05:00,45.09,45.11,44.83,44.92,89000.0,26.6529,26.6647,26.4992,26.5524,89000.0
2008-09-11 13:10:00,44.92,44.97,44.9,44.95,29900.0,26.5524,26.582,26.5406,26.5701,29900.0
2008-09-11 13:15:00,44.92,45.02,44.86,45.0,54900.0,26.5524,26.6115,26.5169,26.5997,54900.0
2008-09-11 13:20:00,45.0,45.0,44.83,44.84,80000.0,26.5997,26.5997,26.4992,26.5051,80000.0
2008-09-11 13:25:00,44.84,45.04,44.81,45.0,62000.0,26.5051,26.6233,26.4874,26.5997,62000.0
2008-09-11 13:30:00,45.03,45.15,45.03,45.06,43800.0,26.6174,26.6884,26.6174,26.6352,43800.0
2008-09-11 13:35:00,45.05,45.23,45.0,45.16,57100.0,26.6293,26.7357,26.5997,26.6943,57100.0
2008-09-11 13:40:00,45.15,45.21,45.02,45.18,39900.0,26.6884,26.7238,26.6115,26.7061,39900.0
2008-09-11 13:45:00,45.18,45.18,44.97,45.04,47200.0,26.7061,26.7061,26.582,26.6233,47200.0
2008-09-11 13:50:00,45.05,45.22,45.02,45.2,58700.0,26.6293,26.7297,26.6115,26.7179,58700.0
2008-09-11 13:55:00,45.2,45.25,45.17,45.2,32700.0,26.7179,26.7475,26.7002,26.7179,32700.0
2008-09-11 14:00:00,45.22,45.31,45.2,45.28,55900.0,26.7297,26.7829,26.7179,26.7652,55900.0
2008-09-11 14:05:00,45.28,45.36,45.26,45.31,71000.0,26.7652,26.8125,26.7534,26.7829,71000.0
2008-09-11 14:10:00,45.31,45.36,45.19,45.2,56500.0,26.7829,26.8125,26.712,26.7179,56500.0
2008-09-11 14:15:00,45.19,45.29,45.17,45.24,89700.0,26.712,26.7711,26.7002,26.7416,89700.0
2008-09-11 14:20:00,45.25,45.46,45.24,45.45,77900.0,26.7475,26.8716,26.7416,26.8657,77900.0
2008-09-11 14:25:00,45.45,45.47,45.34,45.36,56800.0,26.8657,26.8775,26.8007,26.8125,56800.0
2008-09-11 14:30:00,45.35,45.39,45.23,45.24,81800.0,26.8066,26.8302,26.7357,26.7416,81800.0
2008-09-11 14:35:00,45.25,45.29,45.17,45.22,90600.0,26.7475,26.7711,26.7002,26.7297,90600.0
2008-09-11 14:40:00,45.21,45.31,45.11,45.29,88400.0,26.7238,26.7829,26.6647,26.7711,88400.0
2008-09-11 14:45:00,45.29,45.49,45.29,45.46,53300.0,26.7711,26.8893,26.7711,26.8716,53300.0
2008-09-11 14:50:00,45.46,45.5,45.37,45.45,88000.0,26.8716,26.8952,26.8184,26.8657,88000.0
2008-09-11 14:55:00,45.46,45.48,45.28,45.28,59400.0,26.8716,26.8834,26.7652,26.7652,59400.0
2008-09-11 15:00:00,45.28,45.47,45.28,45.41,104900.0,26.7652,26.8775,26.7652,26.842,104900.0
2008-09-11 15:05:00,45.41,45.57,45.41,45.54,125300.0,26.842,26.9366,26.842,26.9189,125300.0
2008-09-11 15:10:00,45.53,45.57,45.45,45.46,90100.0,26.913,26.9366,26.8657,26.8716,90100.0
2008-09-11 15:15:00,45.46,45.48,45.27,45.29,199700.0,26.8716,26.8834,26.7593,26.7711,199700.0
2008-09-11 15:20:00,45.28,45.5,45.26,45.5,174200.0,26.7652,26.8952,26.7534,26.8952,174200.0
2008-09-11 15:25:00,45.5,45.6,45.35,45.45,214600.0,26.8952,26.9544,26.8066,26.8657,214600.0
2008-09-11 15:30:00,45.44,45.62,45.34,45.62,177700.0,26.8598,26.9662,26.8007,26.9662,177700.0
2008-09-11 15:35:00,45.61,45.75,45.55,45.75,150800.0,26.9603,27.043,26.9248,27.043,150800.0
2008-09-11 15:40:00,45.75,45.86,45.65,45.8,166400.0,27.043,27.108,26.9839,27.0726,166400.0
2008-09-11 15:45:00,45.8,45.85,45.72,45.8,158300.0,27.0726,27.1021,27.0253,27.0726,158300.0
2008-09-11 15:50:00,45.79,45.88,45.77,45.83,199000.0,27.0667,27.1199,27.0548,27.0903,199000.0
2008-09-11 15:55:00,45.82,46.03,45.79,46.0,194100.0,27.0844,27.2085,27.0667,27.1908,194100.0
2008-09-12 09:30:00,44.6,44.89,44.51,44.72,285200.0,26.3633,26.5347,26.3101,26.4342,285200.0
2008-09-12 09:35:00,44.72,44.76,44.37,44.42,348200.0,26.4342,26.4578,26.2273,26.2569,348200.0
2008-09-12 09:40:00,44.45,44.88,44.27,44.77,233300.0,26.2746,26.5288,26.1682,26.4637,233300.0
2008-09-12 09:45:00,44.75,44.8,44.36,44.51,247800.0,26.4519,26.4815,26.2214,26.3101,247800.0
2008-09-12 09:50:00,44.51,44.75,44.39,44.7,147500.0,26.3101,26.4519,26.2391,26.4224,147500.0
2008-09-12 09:55:00,44.71,45.13,44.64,44.91,312000.0,26.4283,26.6765,26.3869,26.5465,312000.0
2008-09-12 10:00:00,44.92,45.01,44.8,45.0,258000.0,26.5524,26.6056,26.4815,26.5997,258000.0
2008-09-12 10:05:00,44.98,45.06,44.88,44.88,198200.0,26.5879,26.6352,26.5288,26.5288,198200.0
2008-09-12 10:10:00,44.87,44.88,44.69,44.72,107700.0,26.5229,26.5288,26.4165,26.4342,107700.0
2008-09-12 10:15:00,44.72,44.87,44.7,44.76,152100.0,26.4342,26.5229,26.4224,26.4578,152100.0
2008-09-12 10:20:00,44.76,44.77,44.5,44.58,213700.0,26.4578,26.4637,26.3041,26.3514,213700.0
2008-09-12 10:25:00,44.59,44.61,44.39,44.42,131300.0,26.3573,26.3692,26.2391,26.2569,131300.0
2008-09-12 10:30:00,44.41,44.49,44.38,44.39,81700.0,26.2509,26.2982,26.2332,26.2391,81700.0
2008-09-12 10:35:00,44.4,44.4,44.22,44.26,124200.0,26.245,26.245,26.1386,26.1623,124200.0
2008-09-12 10:40:00,44.26,44.52,44.25,44.48,129700.0,26.1623,26.316,26.1564,26.2923,129700.0
2008-09-12 10:45:00,44.48,44.53,44.36,44.41,93300.0,26.2923,26.3219,26.2214,26.2509,93300.0
2008-09-12 10:50:00,44.4,44.51,44.23,44.24,156100.0,26.245,26.3101,26.1445,26.1505,156100.0
2008-09-12 10:55:00,44.23,44.48,44.2,44.46,132000.0,26.1445,26.2923,26.1268,26.2805,132000.0
2008-09-12 11:00:00,44.47,44.58,44.44,44.58,85900.0,26.2864,26.3514,26.2687,26.3514,85900.0
2008-09-12 11:05:00,44.57,44.78,44.5,44.76,179300.0,26.3455,26.4697,26.3041,26.4578,179300.0
2008-09-12 11:10:00,44.75,44.81,44.68,44.75,103500.0,26.4519,26.4874,26.4105,26.4519,103500.0
2008-09-12 11:15:00,44.75,44.87,44.74,44.75,129100.0,26.4519,26.5229,26.446,26.4519,129100.0
2008-09-12 11:20:00,44.76,44.8,44.7,44.79,169100.0,26.4578,26.4815,26.4224,26.4756,169100.0
2008-09-12 11:25:00,44.77,44.79,44.64,44.66,109900.0,26.4637,26.4756,26.3869,26.3987,109900.0
2008-09-12 11:30:00,44.65,44.67,44.6,44.67,83900.0,26.3928,26.4046,26.3633,26.4046,83900.0
2008-09-12 11:35:00,44.66,44.75,44.65,44.74,49500.0,26.3987,26.4519,26.3928,26.446,49500.0
2008-09-12 11:40:00,44.74,44.75,44.55,44.56,85200.0,26.446,26.4519,26.3337,26.3396,85200.0
2008-09-12 11:45:00,44.55,44.61,44.43,44.49,84600.0,26.3337,26.3692,26.2628,26.2982,84600.0
2008-09-12 11:50:00,44.49,44.55,44.36,44.41,79200.0,26.2982,26.3337,26.2214,26.2509,79200.0
2008-09-12 11:55:00,44.42,44.5,44.38,44.47,110200.0,26.2569,26.3041,26.2332,26.2864,110200.0
2008-09-12 12:00:00,44.47,44.57,44.4,44.41,138000.0,26.2864,26.3455,26.245,26.2509,138000.0
2008-09-12 12:05:00,44.42,44.47,44.37,44.45,101900.0,26.2569,26.2864,26.2273,26.2746,101900.0
2008-09-12 12:10:00,44.45,44.54,44.4,44.53,147300.0,26.2746,26.3278,26.245,26.3219,147300.0
2008-09-12 12:15:00,44.52,44.61,44.45,44.6,65500.0,26.316,26.3692,26.2746,26.3633,65500.0
2008-09-12 12:20:00,44.6,44.61,44.38,44.4,101900.0,26.3633,26.3692,26.2332,26.245,101900.0
2008-09-12 12:25:00,44.39,44.54,44.35,44.48,118100.0,26.2391,26.3278,26.2155,26.2923,118100.0
2008-09-12 12:30:00,44.49,44.54,44.44,44.5,44100.0,26.2982,26.3278,26.2687,26.3041,44100.0
2008-09-12 12:35:00,44.51,44.55,44.44,44.47,47700.0,26.3101,26.3337,26.2687,26.2864,47700.0
2008-09-12 12:40:00,44.48,44.49,44.42,44.42,34600.0,26.2923,26.2982,26.2569,26.2569,34600.0
2008-09-12 12:45:00,44.41,44.42,44.32,44.36,91000.0,26.2509,26.2569,26.1977,26.2214,91000.0
2008-09-12 12:50:00,44.36,44.37,44.21,44.23,101700.0,26.2214,26.2273,26.1327,26.1445,101700.0
2008-09-12 12:55:00,44.23,44.4,44.21,44.38,122100.0,26.1445,26.245,26.1327,26.2332,122100.0
2008-09-12 13:00:00,44.38,44.49,44.37,44.44,98800.0,26.2332,26.2982,26.2273,26.2687,98800.0
2008-09-12 13:05:00,44.44,44.44,44.38,44.39,69100.0,26.2687,26.2687,26.2332,26.2391,69100.0
2008-09-12 13:10:00,44.39,44.44,44.36,44.39,84800.0,26.2391,26.2687,26.2214,26.2391,84800.0
2008-09-12 13:15:00,44.39,44.52,44.37,44.45,182900.0,26.2391,26.316,26.2273,26.2746,182900.0
2008-09-12 13:20:00,44.45,44.5,44.39,44.45,74300.0,26.2746,26.3041,26.2391,26.2746,74300.0
2008-09-12 13:25:00,44.47,44.7,44.47,44.63,73500.0,26.2864,26.4224,26.2864,26.381,73500.0
2008-09-12 13:30:00,44.64,44.69,44.51,44.54,41700.0,26.3869,26.4165,26.3101,26.3278,41700.0
2008-09-12 13:35:00,44.53,44.58,44.47,44.51,43800.0,26.3219,26.3514,26.2864,26.3101,43800.0
2008-09-12 13:40:00,44.5,44.71,44.48,44.71,113100.0,26.3041,26.4283,26.2923,26.4283,113100.0
2008-09-12 13:45:00,44.72,44.81,44.52,44.77,100400.0,26.4342,26.4874,26.316,26.4637,100400.0
2008-09-12 13:50:00,44.75,44.81,44.69,44.74,56400.0,26.4519,26.4874,26.4165,26.446,56400.0
2008-09-12 13:55:00,44.73,44.79,44.71,44.78,53800.0,26.4401,26.4756,26.4283,26.4697,53800.0
2008-09-12 14:00:00,44.78,44.78,44.52,44.57,138900.0,26.4697,26.4697,26.316,26.3455,138900.0
2008-09-12 14:05:00,44.56,44.68,44.56,44.59,81000.0,26.3396,26.4105,26.3396,26.3573,81000.0
2008-09-12 14:10:00,44.6,44.73,44.56,44.72,122700.0,26.3633,26.4401,26.3396,26.4342,122700.0
2008-09-12 14:15:00,44.73,44.77,44.58,44.62,90100.0,26.4401,26.4637,26.3514,26.3751,90100.0
2008-09-12 14:20:00,44.62,44.75,44.59,44.75,106000.0,26.3751,26.4519,26.3573,26.4519,106000.0
2008-09-12 14:25:00,44.75,44.75,44.69,44.71,77000.0,26.4519,26.4519,26.4165,26.4283,77000.0
2008-09-12 14:30:00,44.71,44.74,44.66,44.67,69900.0,26.4283,26.446,26.3987,26.4046,69900.0
2008-09-12 14:35:00,44.66,44.71,44.6,44.7,54700.0,26.3987,26.4283,26.3633,26.4224,54700.0
2008-09-12 14:40:00,44.7,44.71,44.61,44.64,69200.0,26.4224,26.4283,26.3692,26.3869,69200.0
2008-09-12 14:45:00,44.66,44.72,44.64,44.67,107100.0,26.3987,26.4342,26.3869,26.4046,107100.0
2008-09-12 14:50:00,44.67,44.69,44.6,44.64,52200.0,26.4046,26.4165,26.3633,26.3869,52200.0
2008-09-12 14:55:00,44.65,44.72,44.64,44.65,130200.0,26.3928,26.4342,26.3869,26.3928,130200.0
2008-09-12 15:00:00,44.65,44.71,44.58,44.63,134700.0,26.3928,26.4283,26.3514,26.381,134700.0
2008-09-12 15:05:00,44.62,44.65,44.53,44.59,112400.0,26.3751,26.3928,26.3219,26.3573,112400.0
2008-09-12 15:10:00,44.59,44.65,44.5,44.54,131500.0,26.3573,26.3928,26.3041,26.3278,131500.0
2008-09-12 15:15:00,44.54,44.56,44.38,44.38,127500.0,26.3278,26.3396,26.2332,26.2332,127500.0
2008-09-12 15:20:00,44.39,44.42,44.36,44.41,194000.0,26.2391,26.2569,26.2214,26.2509,194000.0
2008-09-12 15:25:00,44.4,44.44,44.35,44.42,142800.0,26.245,26.2687,26.2155,26.2569,142800.0
2008-09-12 15:30:00,44.42,44.51,44.31,44.31,187200.0,26.2569,26.3101,26.1918,26.1918,187200.0
2008-09-12 15:35:00,44.31,44.31,44.21,44.28,253100.0,26.1918,26.1918,26.1327,26.1741,253100.0
2008-09-12 15:40:00,44.27,44.45,44.26,44.42,227200.0,26.1682,26.2746,26.1623,26.2569,227200.0
2008-09-12 15:45:00,44.41,44.7,44.38,44.42,271000.0,26.2509,26.4224,26.2332,26.2569,271000.0
2008-09-12 15:50:00,44.43,44.45,44.4,44.43,215100.0,26.2628,26.2746,26.245,26.2628,215100.0
2008-09-12 15:55:00,44.43,44.5,44.4,44.49,222200.0,26.2628,26.3041,26.245,26.2982,222200.0
2008-09-15 09:30:00,43.19,43.2,43.19,43.2,1500.0,25.5298,25.5357,25.5298,25.5357,1500.0
2008-09-15 09:35:00,43.88,44.04,43.67,43.89,53500.0,25.9377,26.0322,25.8135,25.9436,53500.0
2008-09-15 09:40:00,43.87,44.29,43.87,44.19,332500.0,25.9317,26.18,25.9317,26.1209,332500.0
2008-09-15 09:45:00,44.19,44.44,43.89,44.42,311800.0,26.1209,26.2687,25.9436,26.2569,311800.0
2008-09-15 09:50:00,44.42,44.77,44.37,44.4,421800.0,26.2569,26.4637,26.2273,26.245,421800.0
2008-09-15 09:55:00,44.4,44.47,44.22,44.31,152200.0,26.245,26.2864,26.1386,26.1918,152200.0
2008-09-15 10:00:00,44.31,44.68,44.28,44.64,175200.0,26.1918,26.4105,26.1741,26.3869,175200.0
2008-09-15 10:05:00,44.64,44.9,44.59,44.77,261900.0,26.3869,26.5406,26.3573,26.4637,261900.0
2008-09-15 10:10:00,44.76,44.91,44.6,44.6,148100.0,26.4578,26.5465,26.3633,26.3633,148100.0
2008-09-15 10:15:00,44.6,44.69,44.51,44.52,77800.0,26.3633,26.4165,26.3101,26.316,77800.0
2008-09-15 10:20:00,44.52,44.64,44.42,44.6,105100.0,26.316,26.3869,26.2569,26.3633,105100.0
2008-09-15 10:25:00,44.61,44.64,44.48,44.54,82600.0,26.3692,26.3869,26.2923,26.3278,82600.0
2008-09-15 10:30:00,44.53,44.7,44.5,44.7,130200.0,26.3219,26.4224,26.3041,26.4224,130200.0
2008-09-15 10:35:00,44.7,44.76,44.48,44.58,231900.0,26.4224,26.4578,26.2923,26.3514,231900.0
2008-09-15 10:40:00,44.54,44.68,44.49,44.62,59500.0,26.3278,26.4105,26.2982,26.3751,59500.0
2008-09-15 10:45:00,44.62,44.73,44.58,44.64,97700.0,26.3751,26.4401,26.3514,26.3869,97700.0
2008-09-15 10:50:00,44.62,44.89,44.61,44.84,132800.0,26.3751,26.5347,26.3692,26.5051,132800.0
2008-09-15 10:55:00,44.84,44.93,44.71,44.81,85000.0,26.5051,26.5583,26.4283,26.4874,85000.0
2008-09-15 11:00:00,44.81,44.9,44.71,44.72,71500.0,26.4874,26.5406,26.4283,26.4342,71500.0
2008-09-15 11:05:00,44.73,44.78,44.64,44.76,86600.0,26.4401,26.4697,26.3869,26.4578,86600.0
2008-09-15 11:10:00,44.75,44.77,44.57,44.7,86700.0,26.4519,26.4637,26.3455,26.4224,86700.0
2008-09-15 11:15:00,44.7,44.77,44.62,44.72,74100.0,26.4224,26.4637,26.3751,26.4342,74100.0
2008-09-15 11:20:00,44.73,44.8,44.58,44.61,105200.0,26.4401,26.4815,26.3514,26.3692,105200.0
2008-09-15 11:25:00,44.59,44.65,44.42,44.45,65300.0,26.3573,26.3928,26.2569,26.2746,65300.0
2008-09-15 11:30:00,44.45,44.49,44.34,44.38,77300.0,26.2746,26.2982,26.2096,26.2332,77300.0
2008-09-15 11:35:00,44.37,44.38,44.3,44.32,65400.0,26.2273,26.2332,26.1859,26.1977,65400.0
2008-09-15 11:40:00,44.3,44.35,44.16,44.18,102500.0,26.1859,26.2155,26.1032,26.115,102500.0
2008-09-15 11:45:00,44.18,44.36,44.17,44.28,83200.0,26.115,26.2214,26.1091,26.1741,83200.0
2008-09-15 11:50:00,44.28,44.39,44.27,44.31,37400.0,26.1741,26.2391,26.1682,26.1918,37400.0
2008-09-15 11:55:00,44.3,44.39,44.19,44.2,97500.0,26.1859,26.2391,26.1209,26.1268,97500.0
2008-09-15 12:00:00,44.21,44.32,44.15,44.29,88700.0,26.1327,26.1977,26.0973,26.18,88700.0
2008-09-15 12:05:00,44.28,44.35,44.22,44.25,72900.0,26.1741,26.2155,26.1386,26.1564,72900.0
2008-09-15 12:10:00,44.24,44.58,44.23,44.52,116300.0,26.1505,26.3514,26.1445,26.316,116300.0
2008-09-15 12:15:00,44.53,44.6,44.42,44.6,135200.0,26.3219,26.3633,26.2569,26.3633,135200.0
2008-09-15 12:20:00,44.59,44.81,44.56,44.65,172600.0,26.3573,26.4874,26.3396,26.3928,172600.0
2008-09-15 12:25:00,44.65,44.79,44.61,44.76,108500.0,26.3928,26.4756,26.3692,26.4578,108500.0
2008-09-15 12:30:00,44.76,44.81,44.69,44.7,148900.0,26.4578,26.4874,26.4165,26.4224,148900.0
2008-09-15 12:35:00,44.69,44.7,44.58,44.58,59900.0,26.4165,26.4224,26.3514,26.3514,59900.0
2008-09-15 12:40:00,44.58,44.65,44.5,44.58,88800.0,26.3514,26.3928,26.3041,26.3514,88800.0
2008-09-15 12:45:00,44.57,44.71,44.53,44.66,163400.0,26.3455,26.4283,26.3219,26.3987,163400.0
2008-09-15 12:50:00,44.65,44.94,44.58,44.93,127300.0,26.3928,26.5642,26.3514,26.5583,127300.0
2008-09-15 12:55:00,44.94,44.99,44.87,44.92,67100.0,26.5642,26.5938,26.5229,26.5524,67100.0
2008-09-15 13:00:00,44.91,45.0,44.89,44.97,66500.0,26.5465,26.5997,26.5347,26.582,66500.0
2008-09-15 13:05:00,44.97,45.0,44.87,44.87,70000.0,26.582,26.5997,26.5229,26.5229,70000.0
2008-09-15 13:10:00,44.88,44.95,44.82,44.88,53700.0,26.5288,26.5701,26.4933,26.5288,53700.0
2008-09-15 13:15:00,44.88,44.93,44.8,44.89,56900.0,26.5288,26.5583,26.4815,26.5347,56900.0
2008-09-15 13:20:00,44.88,44.88,44.73,44.77,81500.0,26.5288,26.5288,26.4401,26.4637,81500.0
2008-09-15 13:25:00,44.77,44.79,44.6,44.66,73500.0,26.4637,26.4756,26.3633,26.3987,73500.0
2008-09-15 13:30:00,44.65,44.66,44.5,44.5,39500.0,26.3928,26.3987,26.3041,26.3041,39500.0
2008-09-15 13:35:00,44.5,44.51,44.27,44.29,99800.0,26.3041,26.3101,26.1682,26.18,99800.0
2008-09-15 13:40:00,44.3,44.46,44.19,44.35,79900.0,26.1859,26.2805,26.1209,26.2155,79900.0
2008-09-15 13:45:00,44.35,44.43,44.21,44.27,63700.0,26.2155,26.2628,26.1327,26.1682,63700.0
2008-09-15 13:50:00,44.27,44.33,44.15,44.21,74400.0,26.1682,26.2037,26.0973,26.1327,74400.0
2008-09-15 13:55:00,44.21,44.31,44.19,44.24,81500.0,26.1327,26.1918,26.1209,26.1505,81500.0
2008-09-15 14:00:00,44.24,44.4,44.19,44.4,93500.0,26.1505,26.245,26.1209,26.245,93500.0
2008-09-15 14:05:00,44.4,44.46,43.81,44.33,163400.0,26.245,26.2805,25.8963,26.2037,163400.0
2008-09-15 14:10:00,44.32,44.45,44.31,44.38,83300.0,26.1977,26.2746,26.1918,26.2332,83300.0
2008-09-15 14:15:00,44.39,44.7,44.38,44.54,93900.0,26.2391,26.4224,26.2332,26.3278,93900.0
2008-09-15 14:20:00,44.53,44.55,44.39,44.44,96400.0,26.3219,26.3337,26.2391,26.2687,96400.0
2008-09-15 14:25:00,44.41,44.47,44.35,44.43,72300.0,26.2509,26.2864,26.2155,26.2628,72300.0
2008-09-15 14:30:00,44.44,44.47,44.34,44.36,73600.0,26.2687,26.2864,26.2096,26.2214,73600.0
2008-09-15 14:35:00,44.35,44.44,44.25,44.25,105900.0,26.2155,26.2687,26.1564,26.1564,105900.0
2008-09-15 14:40:00,44.26,44.31,44.01,44.15,136500.0,26.1623,26.1918,26.0145,26.0973,136500.0
2008-09-15 14:45:00,44.14,44.14,43.96,44.11,72600.0,26.0913,26.0913,25.9849,26.0736,72600.0
2008-09-15 14:50:00,44.12,44.33,44.08,44.28,96000.0,26.0795,26.2037,26.0559,26.1741,96000.0
2008-09-15 14:55:00,44.28,44.4,44.19,44.33,80500.0,26.1741,26.245,26.1209,26.2037,80500.0
2008-09-15 15:00:00,44.33,44.37,44.14,44.16,91800.0,26.2037,26.2273,26.0913,26.1032,91800.0
2008-09-15 15:05:00,44.16,44.18,43.95,43.98,127500.0,26.1032,26.115,25.979,25.9968,127500.0
2008-09-15 15:10:00,43.95,43.97,43.81,43.87,132700.0,25.979,25.9909,25.8963,25.9317,132700.0
2008-09-15 15:15:00,43.86,43.89,43.68,43.86,164600.0,25.9258,25.9436,25.8194,25.9258,164600.0
2008-09-15 15:20:00,43.86,43.88,43.61,43.64,144700.0,25.9258,25.9377,25.7781,25.7958,144700.0
2008-09-15 15:25:00,43.64,43.85,43.63,43.85,158300.0,25.7958,25.9199,25.7899,25.9199,158300.0
2008-09-15 15:30:00,43.84,44.36,43.8,44.27,227000.0,25.914,26.2214,25.8904,26.1682,227000.0
2008-09-15 15:35:00,44.27,44.28,44.03,44.03,185200.0,26.1682,26.1741,26.0263,26.0263,185200.0
2008-09-15 15:40:00,44.02,44.02,43.77,43.85,256300.0,26.0204,26.0204,25.8726,25.9199,256300.0
2008-09-15 15:45:00,43.84,43.86,43.66,43.76,190200.0,25.914,25.9258,25.8076,25.8667,190200.0
2008-09-15 15:50:00,43.76,44.0,43.5,43.91,286100.0,25.8667,26.0086,25.713,25.9554,286100.0
2008-09-15 15:55:00,43.9,44.0,43.65,43.71,271100.0,25.9495,26.0086,25.8017,25.8372,271100.0
2008-09-16 09:30:00,40.46,40.7,40.02,40.58,549400.0,23.9161,24.0579,23.656,23.987,549400.0
2008-09-16 09:35:00,40.57,41.49,40.5,40.85,694700.0,23.9811,24.5249,23.9397,24.1466,694700.0
2008-09-16 09:40:00,40.83,41.07,40.72,40.88,571200.0,24.1348,24.2767,24.0698,24.1643,571200.0
2008-09-16 09:45:00,40.87,40.94,40.38,40.4,543200.0,24.1584,24.1998,23.8688,23.8806,543200.0
2008-09-16 09:50:00,40.42,40.48,40.11,40.23,344700.0,23.8924,23.9279,23.7092,23.7801,344700.0
2008-09-16 09:55:00,40.23,40.25,39.53,39.61,574800.0,23.7801,23.792,23.3664,23.4136,574800.0
2008-09-16 10:00:00,39.63,40.01,39.5,39.93,383400.0,23.4255,23.6501,23.3486,23.6028,383400.0
2008-09-16 10:05:00,39.93,40.31,39.92,40.01,659500.0,23.6028,23.8274,23.5969,23.6501,659500.0
2008-09-16 10:10:00,40.0,40.45,39.94,40.37,1188000.0,23.6442,23.9102,23.6087,23.8629,1188000.0
2008-09-16 10:15:00,40.35,40.51,40.17,40.4,764800.0,23.8511,23.9456,23.7447,23.8806,764800.0
2008-09-16 10:20:00,40.42,40.49,40.13,40.35,470200.0,23.8924,23.9338,23.721,23.8511,470200.0
2008-09-16 10:25:00,40.38,40.65,40.34,40.62,374700.0,23.8688,24.0284,23.8452,24.0107,374700.0
2008-09-16 10:30:00,40.6,41.09,40.52,40.67,490400.0,23.9988,24.2885,23.9515,24.0402,490400.0
2008-09-16 10:35:00,40.67,40.82,40.5,40.54,350200.0,24.0402,24.1289,23.9397,23.9634,350200.0
2008-09-16 10:40:00,40.53,40.54,40.34,40.36,265100.0,23.9575,23.9634,23.8452,23.857,265100.0
2008-09-16 10:45:00,40.37,40.48,40.25,40.43,190600.0,23.8629,23.9279,23.792,23.8983,190600.0
2008-09-16 10:50:00,40.42,41.24,40.35,41.21,249500.0,23.8924,24.3771,23.8511,24.3594,249500.0
2008-09-16 10:55:00,41.2,41.24,40.93,41.04,320400.0,24.3535,24.3771,24.1939,24.2589,320400.0
2008-09-16 11:00:00,41.02,41.25,41.01,41.09,209300.0,24.2471,24.3831,24.2412,24.2885,209300.0
2008-09-16 11:05:00,41.07,41.16,40.97,41.0,324100.0,24.2767,24.3299,24.2175,24.2353,324100.0
2008-09-16 11:10:00,41.0,41.21,40.9,41.11,431300.0,24.2353,24.3594,24.1762,24.3003,431300.0
2008-09-16 11:15:00,41.1,41.25,41.0,41.08,323800.0,24.2944,24.3831,24.2353,24.2826,323800.0
2008-09-16 11:20:00,41.08,41.12,40.96,41.07,361900.0,24.2826,24.3062,24.2116,24.2767,361900.0
2008-09-16 11:25:00,41.04,41.25,41.04,41.18,202500.0,24.2589,24.3831,24.2589,24.3417,202500.0
2008-09-16 11:30:00,41.18,41.6,41.11,41.33,320900.0,24.3417,24.5899,24.3003,24.4303,320900.0
2008-09-16 11:35:00,41.32,41.53,41.28,41.5,181700.0,24.4244,24.5486,24.4008,24.5308,181700.0
2008-09-16 11:40:00,41.5,41.8,41.48,41.75,224400.0,24.5308,24.7082,24.519,24.6786,224400.0
2008-09-16 11:45:00,41.73,41.81,41.61,41.72,161700.0,24.6668,24.7141,24.5959,24.6609,161700.0
2008-09-16 11:50:00,41.71,41.82,41.7,41.77,74400.0,24.655,24.72,24.6491,24.6904,74400.0
2008-09-16 11:55:00,41.77,42.0,41.75,41.94,194600.0,24.6904,24.8264,24.6786,24.7909,194600.0
2008-09-16 12:00:00,41.96,42.22,41.95,42.0,216200.0,24.8027,24.9564,24.7968,24.8264,216200.0
2008-09-16 12:05:00,42.0,42.0,41.73,41.98,172200.0,24.8264,24.8264,24.6668,24.8146,172200.0
2008-09-16 12:10:00,41.96,42.0,41.89,42.0,122800.0,24.8027,24.8264,24.7614,24.8264,122800.0
2008-09-16 12:15:00,41.99,42.14,41.89,42.1,105200.0,24.8205,24.9091,24.7614,24.8855,105200.0
2008-09-16 12:20:00,42.08,42.09,41.81,42.03,81500.0,24.8737,24.8796,24.7141,24.8441,81500.0
2008-09-16 12:25:00,42.02,42.1,41.86,41.96,107800.0,24.8382,24.8855,24.7436,24.8027,107800.0
2008-09-16 12:30:00,41.95,42.22,41.94,42.17,132800.0,24.7968,24.9564,24.7909,24.9269,132800.0
2008-09-16 12:35:00,42.18,42.33,42.13,42.33,190000.0,24.9328,25.0214,24.9032,25.0214,190000.0
2008-09-16 12:40:00,42.34,42.34,42.02,42.05,106100.0,25.0274,25.0274,24.8382,24.8559,106100.0
2008-09-16 12:45:00,42.05,42.15,42.01,42.08,54000.0,24.8559,24.915,24.8323,24.8737,54000.0
2008-09-16 12:50:00,42.09,42.09,41.97,41.99,97200.0,24.8796,24.8796,24.8087,24.8205,97200.0
2008-09-16 12:55:00,41.99,42.09,41.97,42.06,67000.0,24.8205,24.8796,24.8087,24.8619,67000.0
2008-09-16 13:00:00,42.06,42.18,42.04,42.06,64800.0,24.8619,24.9328,24.85,24.8619,64800.0
2008-09-16 13:05:00,42.07,42.07,41.93,41.97,101400.0,24.8678,24.8678,24.785,24.8087,101400.0
2008-09-16 13:10:00,41.97,42.04,41.87,41.89,89800.0,24.8087,24.85,24.7495,24.7614,89800.0
2008-09-16 13:15:00,41.9,41.91,41.8,41.83,61100.0,24.7673,24.7732,24.7082,24.7259,61100.0
2008-09-16 13:20:00,41.83,42.07,41.83,42.06,34400.0,24.7259,24.8678,24.7259,24.8619,34400.0
2008-09-16 13:25:00,42.07,42.07,41.91,41.94,25300.0,24.8678,24.8678,24.7732,24.7909,25300.0
2008-09-16 13:30:00,41.94,41.96,41.92,41.95,45300.0,24.7909,24.8027,24.7791,24.7968,45300.0
2008-09-16 13:35:00,41.95,41.96,41.79,41.81,84500.0,24.7968,24.8027,24.7023,24.7141,84500.0
2008-09-16 13:40:00,41.82,41.84,41.76,41.76,50200.0,24.72,24.7318,24.6845,24.6845,50200.0
2008-09-16 13:45:00,41.77,41.77,41.55,41.55,76000.0,24.6904,24.6904,24.5604,24.5604,76000.0
2008-09-16 13:50:00,41.56,41.57,41.49,41.53,67400.0,24.5663,24.5722,24.5249,24.5486,67400.0
2008-09-16 13:55:00,41.54,41.61,41.44,41.5,90100.0,24.5545,24.5959,24.4954,24.5308,90100.0
2008-09-16 14:00:00,41.5,41.62,41.43,41.5,98200.0,24.5308,24.6018,24.4895,24.5308,98200.0
2008-09-16 14:05:00,41.49,41.76,41.42,41.73,78700.0,24.5249,24.6845,24.4835,24.6668,78700.0
2008-09-16 14:10:00,41.73,41.91,41.13,41.37,85800.0,24.6668,24.7732,24.3121,24.454,85800.0
2008-09-16 14:15:00,41.33,41.78,41.18,41.3,137100.0,24.4303,24.6963,24.3417,24.4126,137100.0
2008-09-16 14:20:00,41.28,41.58,41.11,41.26,210800.0,24.4008,24.5781,24.3003,24.389,210800.0
2008-09-16 14:25:00,41.25,41.35,41.15,41.28,266400.0,24.3831,24.4422,24.3239,24.4008,266400.0
2008-09-16 14:30:00,41.28,41.63,41.28,41.46,231300.0,24.4008,24.6077,24.4008,24.5072,231300.0
2008-09-16 14:35:00,41.46,42.18,41.29,42.06,253400.0,24.5072,24.9328,24.4067,24.8619,253400.0
2008-09-16 14:40:00,42.06,42.14,41.7,41.79,331300.0,24.8619,24.9091,24.6491,24.7023,331300.0
2008-09-16 14:45:00,41.84,42.22,41.8,42.1,204700.0,24.7318,24.9564,24.7082,24.8855,204700.0
2008-09-16 14:50:00,42.11,42.18,41.81,41.83,181400.0,24.8914,24.9328,24.7141,24.7259,181400.0
2008-09-16 14:55:00,41.82,42.0,41.74,41.99,204200.0,24.72,24.8264,24.6727,24.8205,204200.0
2008-09-16 15:00:00,41.99,42.06,41.94,42.04,227700.0,24.8205,24.8619,24.7909,24.85,227700.0
2008-09-16 15:05:00,42.04,42.09,41.79,41.96,271200.0,24.85,24.8796,24.7023,24.8027,271200.0
2008-09-16 15:10:00,41.95,42.05,41.87,42.01,146100.0,24.7968,24.8559,24.7495,24.8323,146100.0
2008-09-16 15:15:00,42.01,42.39,41.97,42.3,131900.0,24.8323,25.0569,24.8087,25.0037,131900.0
2008-09-16 15:20:00,42.28,42.41,42.2,42.4,113100.0,24.9919,25.0687,24.9446,25.0628,113100.0
2008-09-16 15:25:00,42.39,42.4,42.09,42.09,112800.0,25.0569,25.0628,24.8796,24.8796,112800.0
2008-09-16 15:30:00,42.1,42.12,41.93,41.95,137900.0,24.8855,24.8973,24.785,24.7968,137900.0
2008-09-16 15:35:00,41.95,42.01,41.87,41.97,145900.0,24.7968,24.8323,24.7495,24.8087,145900.0
2008-09-16 15:40:00,41.99,42.01,41.88,42.0,213200.0,24.8205,24.8323,24.7555,24.8264,213200.0
2008-09-16 15:45:00,42.0,42.04,41.93,41.98,225100.0,24.8264,24.85,24.785,24.8146,225100.0
2008-09-16 15:50:00,41.98,42.15,41.97,42.06,201400.0,24.8146,24.915,24.8087,24.8619,201400.0
2008-09-16 15:55:00,42.05,42.66,42.03,42.4,370700.0,24.8559,25.2165,24.8441,25.0628,370700.0
2008-09-17 09:30:00,41.05,42.0,40.68,40.92,235000.0,24.2648,24.8264,24.0461,24.188,235000.0
2008-09-17 09:35:00,40.92,41.44,40.86,41.41,237400.0,24.188,24.4954,24.1525,24.4776,237400.0
2008-09-17 09:40:00,41.41,41.78,41.35,41.52,186100.0,24.4776,24.6963,24.4422,24.5427,186100.0
2008-09-17 09:45:00,41.53,41.62,41.28,41.54,139700.0,24.5486,24.6018,24.4008,24.5545,139700.0
2008-09-17 09:50:00,41.48,41.5,41.17,41.25,220700.0,24.519,24.5308,24.3358,24.3831,220700.0
2008-09-17 09:55:00,41.27,41.28,40.99,41.11,156600.0,24.3949,24.4008,24.2294,24.3003,156600.0
2008-09-17 10:00:00,41.13,41.43,41.11,41.33,130400.0,24.3121,24.4895,24.3003,24.4303,130400.0
2008-09-17 10:05:00,41.3,41.32,40.94,40.96,115900.0,24.4126,24.4244,24.1998,24.2116,115900.0
2008-09-17 10:10:00,40.98,40.98,40.68,40.8,202800.0,24.2235,24.2235,24.0461,24.1171,202800.0
2008-09-17 10:15:00,40.8,40.83,40.41,40.43,186600.0,24.1171,24.1348,23.8865,23.8983,186600.0
2008-09-17 10:20:00,40.44,40.71,40.41,40.5,180200.0,23.9043,24.0639,23.8865,23.9397,180200.0
2008-09-17 10:25:00,40.49,40.58,40.26,40.26,198400.0,23.9338,23.987,23.7979,23.7979,198400.0
2008-09-17 10:30:00,40.28,40.54,40.25,40.53,230800.0,23.8097,23.9634,23.792,23.9575,230800.0
2008-09-17 10:35:00,40.51,40.82,40.5,40.76,150700.0,23.9456,24.1289,23.9397,24.0934,150700.0
2008-09-17 10:40:00,40.78,40.86,40.62,40.67,125400.0,24.1052,24.1525,24.0107,24.0402,125400.0
2008-09-17 10:45:00,40.67,40.89,40.65,40.67,136200.0,24.0402,24.1703,24.0284,24.0402,136200.0
2008-09-17 10:50:00,40.7,40.75,40.52,40.65,125900.0,24.0579,24.0875,23.9515,24.0284,125900.0
2008-09-17 10:55:00,40.64,40.65,40.48,40.54,116100.0,24.0225,24.0284,23.9279,23.9634,116100.0
2008-09-17 11:00:00,40.51,40.55,40.38,40.45,177900.0,23.9456,23.9693,23.8688,23.9102,177900.0
2008-09-17 11:05:00,40.44,40.5,40.37,40.41,161500.0,23.9043,23.9397,23.8629,23.8865,161500.0
2008-09-17 11:10:00,40.41,40.44,40.33,40.33,117500.0,23.8865,23.9043,23.8392,23.8392,117500.0
2008-09-17 11:15:00,40.33,40.35,40.14,40.16,123300.0,23.8392,23.8511,23.7269,23.7388,123300.0
2008-09-17 11:20:00,40.15,40.2,40.03,40.05,124400.0,23.7328,23.7624,23.6619,23.6737,124400.0
2008-09-17 11:25:00,40.05,40.06,39.71,39.75,166800.0,23.6737,23.6796,23.4728,23.4964,166800.0
2008-09-17 11:30:00,39.75,40.0,39.61,40.0,260900.0,23.4964,23.6442,23.4136,23.6442,260900.0
2008-09-17 11:35:00,39.99,40.28,39.93,40.26,132700.0,23.6383,23.8097,23.6028,23.7979,132700.0
2008-09-17 11:40:00,40.27,40.41,40.24,40.37,154900.0,23.8038,23.8865,23.786,23.8629,154900.0
2008-09-17 11:45:00,40.37,40.56,40.31,40.32,155500.0,23.8629,23.9752,23.8274,23.8333,155500.0
2008-09-17 11:50:00,40.33,40.37,40.13,40.24,74000.0,23.8392,23.8629,23.721,23.786,74000.0
2008-09-17 11:55:00,40.23,40.28,40.0,40.02,99300.0,23.7801,23.8097,23.6442,23.656,99300.0
2008-09-17 12:00:00,40.01,40.07,39.95,40.0,119000.0,23.6501,23.6856,23.6146,23.6442,119000.0
2008-09-17 12:05:00,40.01,40.08,40.0,40.05,115100.0,23.6501,23.6915,23.6442,23.6737,115100.0
2008-09-17 12:10:00,40.05,40.06,40.0,40.01,130600.0,23.6737,23.6796,23.6442,23.6501,130600.0
2008-09-17 12:15:00,40.01,40.25,40.0,40.24,109600.0,23.6501,23.792,23.6442,23.786,109600.0
2008-09-17 12:20:00,40.24,40.31,40.22,40.25,94500.0,23.786,23.8274,23.7742,23.792,94500.0
2008-09-17 12:25:00,40.25,40.29,40.19,40.25,109300.0,23.792,23.8156,23.7565,23.792,109300.0
2008-09-17 12:30:00,40.24,40.3,40.2,40.3,115900.0,23.786,23.8215,23.7624,23.8215,115900.0
2008-09-17 12:35:00,40.32,40.49,40.31,40.49,86100.0,23.8333,23.9338,23.8274,23.9338,86100.0
2008-09-17 12:40:00,40.49,40.61,40.39,40.6,112900.0,23.9338,24.0047,23.8747,23.9988,112900.0
2008-09-17 12:45:00,40.59,40.6,40.42,40.46,72100.0,23.9929,23.9988,23.8924,23.9161,72100.0
2008-09-17 12:50:00,40.46,40.49,40.35,40.46,87100.0,23.9161,23.9338,23.8511,23.9161,87100.0
2008-09-17 12:55:00,40.46,40.5,40.36,40.36,63000.0,23.9161,23.9397,23.857,23.857,63000.0
2008-09-17 13:00:00,40.36,40.38,40.31,40.36,74300.0,23.857,23.8688,23.8274,23.857,74300.0
2008-09-17 13:05:00,40.35,40.37,40.24,40.25,98200.0,23.8511,23.8629,23.786,23.792,98200.0
2008-09-17 13:10:00,40.25,40.27,40.21,40.21,84500.0,23.792,23.8038,23.7683,23.7683,84500.0
2008-09-17 13:15:00,40.2,40.2,40.1,40.11,105300.0,23.7624,23.7624,23.7033,23.7092,105300.0
2008-09-17 13:20:00,40.11,40.18,40.1,40.16,110200.0,23.7092,23.7506,23.7033,23.7388,110200.0
2008-09-17 13:25:00,40.17,40.18,40.12,40.12,137600.0,23.7447,23.7506,23.7151,23.7151,137600.0
2008-09-17 13:30:00,40.12,40.13,39.93,39.95,145500.0,23.7151,23.721,23.6028,23.6146,145500.0
2008-09-17 13:35:00,39.93,39.95,39.82,39.91,101700.0,23.6028,23.6146,23.5378,23.591,101700.0
2008-09-17 13:40:00,39.93,40.05,39.86,39.89,126500.0,23.6028,23.6737,23.5614,23.5792,126500.0
2008-09-17 13:45:00,39.89,39.91,39.78,39.81,109800.0,23.5792,23.591,23.5141,23.5319,109800.0
2008-09-17 13:50:00,39.81,40.02,39.8,40.01,106700.0,23.5319,23.656,23.526,23.6501,106700.0
2008-09-17 13:55:00,40.0,40.01,39.88,39.88,185400.0,23.6442,23.6501,23.5732,23.5732,185400.0
2008-09-17 14:00:00,39.89,39.9,39.79,39.82,141300.0,23.5792,23.5851,23.52,23.5378,141300.0
2008-09-17 14:05:00,39.82,39.92,39.81,39.92,151000.0,23.5378,23.5969,23.5319,23.5969,151000.0
2008-09-17 14:10:00,39.92,40.01,39.85,39.85,123500.0,23.5969,23.6501,23.5555,23.5555,123500.0
2008-09-17 14:15:00,39.86,39.95,39.81,39.94,139200.0,23.5614,23.6146,23.5319,23.6087,139200.0
2008-09-17 14:20:00,39.94,40.12,39.93,40.09,103200.0,23.6087,23.7151,23.6028,23.6974,103200.0
2008-09-17 14:25:00,40.1,40.35,40.08,40.29,185500.0,23.7033,23.8511,23.6915,23.8156,185500.0
2008-09-17 14:30:00,40.3,40.39,40.28,40.36,143500.0,23.8215,23.8747,23.8097,23.857,143500.0
2008-09-17 14:35:00,40.35,40.57,40.33,40.52,145400.0,23.8511,23.9811,23.8392,23.9515,145400.0
2008-09-17 14:40:00,40.54,40.58,40.33,40.34,136400.0,23.9634,23.987,23.8392,23.8452,136400.0
2008-09-17 14:45:00,40.33,40.4,40.17,40.17,172800.0,23.8392,23.8806,23.7447,23.7447,172800.0
2008-09-17 14:50:00,40.17,40.17,40.06,40.1,147800.0,23.7447,23.7447,23.6796,23.7033,147800.0
2008-09-17 14:55:00,40.09,40.15,39.95,40.06,126300.0,23.6974,23.7328,23.6146,23.6796,126300.0
2008-09-17 15:00:00,40.06,40.24,39.96,40.16,169200.0,23.6796,23.786,23.6205,23.7388,169200.0
2008-09-17 15:05:00,40.17,40.35,40.17,40.26,158100.0,23.7447,23.8511,23.7447,23.7979,158100.0
2008-09-17 15:10:00,40.26,40.42,40.24,40.25,157100.0,23.7979,23.8924,23.786,23.792,157100.0
2008-09-17 15:15:00,40.24,40.44,40.19,40.44,197900.0,23.786,23.9043,23.7565,23.9043,197900.0
2008-09-17 15:20:00,40.43,40.43,40.23,40.26,274300.0,23.8983,23.8983,23.7801,23.7979,274300.0
2008-09-17 15:25:00,40.25,40.43,40.24,40.29,219800.0,23.792,23.8983,23.786,23.8156,219800.0
2008-09-17 15:30:00,40.28,40.32,40.09,40.17,194300.0,23.8097,23.8333,23.6974,23.7447,194300.0
2008-09-17 15:35:00,40.16,40.17,40.0,40.03,223100.0,23.7388,23.7447,23.6442,23.6619,223100.0
2008-09-17 15:40:00,40.04,40.11,39.82,39.83,243600.0,23.6678,23.7092,23.5378,23.5437,243600.0
2008-09-17 15:45:00,39.83,39.94,39.82,39.85,194700.0,23.5437,23.6087,23.5378,23.5555,194700.0
2008-09-17 15:50:00,39.86,39.87,39.81,39.81,207000.0,23.5614,23.5673,23.5319,23.5319,207000.0
2008-09-17 15:55:00,39.83,39.84,39.7,39.78,258200.0,23.5437,23.5496,23.4668,23.5141,258200.0
2008-09-18 09:30:00,40.64,40.97,39.95,40.21,171100.0,24.0225,24.2175,23.6146,23.7683,171100.0
2008-09-18 09:35:00,40.22,40.27,39.79,39.8,91700.0,23.7742,23.8038,23.52,23.526,91700.0
2008-09-18 09:40:00,39.8,39.82,39.5,39.5,114100.0,23.526,23.5378,23.3486,23.3486,114100.0
2008-09-18 09:45:00,39.5,39.59,39.3,39.55,212800.0,23.3486,23.4018,23.2304,23.3782,212800.0
2008-09-18 09:50:00,39.55,39.94,39.43,39.93,194500.0,23.3782,23.6087,23.3072,23.6028,194500.0
2008-09-18 09:55:00,39.92,40.5,39.87,40.01,256000.0,23.5969,23.9397,23.5673,23.6501,256000.0
2008-09-18 10:00:00,39.98,40.29,39.94,40.06,104100.0,23.6324,23.8156,23.6087,23.6796,104100.0
2008-09-18 10:05:00,40.06,40.46,40.02,40.4,175500.0,23.6796,23.9161,23.656,23.8806,175500.0
2008-09-18 10:10:00,40.38,40.41,40.09,40.1,120100.0,23.8688,23.8865,23.6974,23.7033,120100.0
2008-09-18 10:15:00,40.1,40.31,40.04,40.25,89300.0,23.7033,23.8274,23.6678,23.792,89300.0
2008-09-18 10:20:00,40.27,40.35,40.18,40.34,79300.0,23.8038,23.8511,23.7506,23.8452,79300.0
2008-09-18 10:25:00,40.33,40.46,40.3,40.38,68400.0,23.8392,23.9161,23.8215,23.8688,68400.0
2008-09-18 10:30:00,40.38,40.48,40.3,40.46,83500.0,23.8688,23.9279,23.8215,23.9161,83500.0
2008-09-18 10:35:00,40.44,40.5,40.34,40.36,85200.0,23.9043,23.9397,23.8452,23.857,85200.0
2008-09-18 10:40:00,40.34,40.46,40.3,40.32,90400.0,23.8452,23.9161,23.8215,23.8333,90400.0
2008-09-18 10:45:00,40.31,40.35,40.15,40.23,83700.0,23.8274,23.8511,23.7328,23.7801,83700.0
2008-09-18 10:50:00,40.25,40.48,40.23,40.38,63600.0,23.792,23.9279,23.7801,23.8688,63600.0
2008-09-18 10:55:00,40.39,40.39,40.16,40.21,84100.0,23.8747,23.8747,23.7388,23.7683,84100.0
2008-09-18 11:00:00,40.19,40.38,40.08,40.13,76000.0,23.7565,23.8688,23.6915,23.721,76000.0
2008-09-18 11:05:00,40.13,40.15,40.08,40.12,45200.0,23.721,23.7328,23.6915,23.7151,45200.0
2008-09-18 11:10:00,40.12,40.12,40.01,40.01,91000.0,23.7151,23.7151,23.6501,23.6501,91000.0
2008-09-18 11:15:00,40.01,40.2,39.94,40.04,177100.0,23.6501,23.7624,23.6087,23.6678,177100.0
2008-09-18 11:20:00,40.03,40.05,39.92,40.02,103400.0,23.6619,23.6737,23.5969,23.656,103400.0
2008-09-18 11:25:00,40.04,40.14,39.97,40.05,55300.0,23.6678,23.7269,23.6264,23.6737,55300.0
2008-09-18 11:30:00,40.04,40.12,40.0,40.02,79800.0,23.6678,23.7151,23.6442,23.656,79800.0
2008-09-18 11:35:00,40.03,40.37,40.02,40.05,83600.0,23.6619,23.8629,23.656,23.6737,83600.0
2008-09-18 11:40:00,40.07,40.11,39.8,39.95,75100.0,23.6856,23.7092,23.526,23.6146,75100.0
2008-09-18 11:45:00,39.9,39.92,39.62,39.71,90500.0,23.5851,23.5969,23.4196,23.4728,90500.0
2008-09-18 11:50:00,39.7,39.82,39.59,39.76,104000.0,23.4668,23.5378,23.4018,23.5023,104000.0
2008-09-18 11:55:00,39.79,40.12,39.79,40.11,69300.0,23.52,23.7151,23.52,23.7092,69300.0
2008-09-18 12:00:00,40.1,40.11,39.78,39.78,61400.0,23.7033,23.7092,23.5141,23.5141,61400.0
2008-09-18 12:05:00,39.79,39.95,39.77,39.86,154800.0,23.52,23.6146,23.5082,23.5614,154800.0
2008-09-18 12:10:00,39.85,39.94,39.83,39.88,207600.0,23.5555,23.6087,23.5437,23.5732,207600.0
2008-09-18 12:15:00,39.88,39.95,39.83,39.86,152600.0,23.5732,23.6146,23.5437,23.5614,152600.0
2008-09-18 12:20:00,39.86,39.9,39.82,39.88,88900.0,23.5614,23.5851,23.5378,23.5732,88900.0
2008-09-18 12:25:00,39.86,39.89,39.7,39.79,84400.0,23.5614,23.5792,23.4668,23.52,84400.0
2008-09-18 12:30:00,39.79,39.79,39.55,39.56,73200.0,23.52,23.52,23.3782,23.3841,73200.0
2008-09-18 12:35:00,39.55,39.63,39.31,39.32,150500.0,23.3782,23.4255,23.2363,23.2422,150500.0
2008-09-18 12:40:00,39.32,39.42,39.25,39.37,131800.0,23.2422,23.3013,23.2008,23.2718,131800.0
2008-09-18 12:45:00,39.37,39.41,39.07,39.15,243500.0,23.2718,23.2954,23.0944,23.1417,243500.0
2008-09-18 12:50:00,39.15,39.26,39.03,39.05,229700.0,23.1417,23.2068,23.0708,23.0826,229700.0
2008-09-18 12:55:00,39.05,39.05,38.81,38.85,187000.0,23.0826,23.0826,22.9408,22.9644,187000.0
2008-09-18 13:00:00,38.84,38.98,38.83,38.84,117900.0,22.9585,23.0412,22.9526,22.9585,117900.0
2008-09-18 13:05:00,38.85,39.25,38.85,39.2,210200.0,22.9644,23.2008,22.9644,23.1713,210200.0
2008-09-18 13:10:00,39.18,39.21,38.91,39.21,134200.0,23.1595,23.1772,22.9999,23.1772,134200.0
2008-09-18 13:15:00,39.22,39.68,39.17,39.63,153900.0,23.1831,23.455,23.1536,23.4255,153900.0
2008-09-18 13:20:00,39.65,39.73,39.34,39.35,128000.0,23.4373,23.4846,23.254,23.26,128000.0
2008-09-18 13:25:00,39.35,39.59,39.28,39.54,145900.0,23.26,23.4018,23.2186,23.3723,145900.0
2008-09-18 13:30:00,39.54,39.8,39.5,39.79,202800.0,23.3723,23.526,23.3486,23.52,202800.0
2008-09-18 13:35:00,39.8,39.9,39.58,39.87,240500.0,23.526,23.5851,23.3959,23.5673,240500.0
2008-09-18 13:40:00,39.86,39.89,39.62,39.62,147500.0,23.5614,23.5792,23.4196,23.4196,147500.0
2008-09-18 13:45:00,39.62,39.95,39.61,39.85,151600.0,23.4196,23.6146,23.4136,23.5555,151600.0
2008-09-18 13:50:00,39.83,39.97,39.64,39.65,193900.0,23.5437,23.6264,23.4314,23.4373,193900.0
2008-09-18 13:55:00,39.64,39.83,39.63,39.78,116600.0,23.4314,23.5437,23.4255,23.5141,116600.0
2008-09-18 14:00:00,39.78,39.83,39.65,39.75,152200.0,23.5141,23.5437,23.4373,23.4964,152200.0
2008-09-18 14:05:00,39.75,39.83,39.69,39.76,265200.0,23.4964,23.5437,23.4609,23.5023,265200.0
2008-09-18 14:10:00,39.74,39.87,39.74,39.75,167900.0,23.4905,23.5673,23.4905,23.4964,167900.0
2008-09-18 14:15:00,39.75,39.91,39.59,39.7,164100.0,23.4964,23.591,23.4018,23.4668,164100.0
2008-09-18 14:20:00,39.7,39.7,39.59,39.65,119500.0,23.4668,23.4668,23.4018,23.4373,119500.0
2008-09-18 14:25:00,39.65,39.71,39.59,39.62,103300.0,23.4373,23.4728,23.4018,23.4196,103300.0
2008-09-18 14:30:00,39.62,39.74,39.59,39.63,93200.0,23.4196,23.4905,23.4018,23.4255,93200.0
2008-09-18 14:35:00,39.63,39.66,39.33,39.37,126000.0,23.4255,23.4432,23.2481,23.2718,126000.0
2008-09-18 14:40:00,39.38,39.63,39.38,39.57,113600.0,23.2777,23.4255,23.2777,23.39,113600.0
2008-09-18 14:45:00,39.58,39.78,39.54,39.75,163000.0,23.3959,23.5141,23.3723,23.4964,163000.0
2008-09-18 14:50:00,39.74,39.82,39.59,39.62,150500.0,23.4905,23.5378,23.4018,23.4196,150500.0
2008-09-18 14:55:00,39.6,39.78,39.59,39.72,135600.0,23.4077,23.5141,23.4018,23.4787,135600.0
2008-09-18 15:00:00,39.73,40.39,39.64,40.36,285100.0,23.4846,23.8747,23.4314,23.857,285100.0
2008-09-18 15:05:00,40.37,40.45,40.22,40.41,228600.0,23.8629,23.9102,23.7742,23.8865,228600.0
2008-09-18 15:10:00,40.4,40.92,40.38,40.87,271700.0,23.8806,24.188,23.8688,24.1584,271700.0
2008-09-18 15:15:00,40.85,40.92,40.39,40.43,201600.0,24.1466,24.188,23.8747,23.8983,201600.0
2008-09-18 15:20:00,40.75,41.14,40.45,41.01,305500.0,24.0875,24.318,23.9102,24.2412,305500.0
2008-09-18 15:25:00,41.01,41.36,41.0,41.03,318500.0,24.2412,24.4481,24.2353,24.253,318500.0
2008-09-18 15:30:00,41.04,41.42,41.0,41.34,305300.0,24.2589,24.4835,24.2353,24.4363,305300.0
2008-09-18 15:35:00,41.34,41.45,41.23,41.25,201900.0,24.4363,24.5013,24.3712,24.3831,201900.0
2008-09-18 15:40:00,41.25,41.5,41.22,41.49,248200.0,24.3831,24.5308,24.3653,24.5249,248200.0
2008-09-18 15:45:00,41.49,41.67,41.46,41.6,364400.0,24.5249,24.6313,24.5072,24.5899,364400.0
2008-09-18 15:50:00,41.61,41.74,41.33,41.7,514600.0,24.5959,24.6727,24.4303,24.6491,514600.0
2008-09-18 15:55:00,41.7,41.74,41.17,41.26,538100.0,24.6491,24.6727,24.3358,24.389,538100.0
2008-09-19 09:30:00,43.44,57.0,43.24,46.12,1034600.0,25.6776,33.6929,25.5594,27.2617,1034600.0
2008-09-19 09:35:00,46.13,48.45,44.17,45.44,735300.0,27.2676,28.639,26.1091,26.8598,735300.0
2008-09-19 09:40:00,45.48,46.0,45.2,45.79,293000.0,26.8834,27.1908,26.7179,27.0667,293000.0
2008-09-19 09:45:00,45.79,46.82,45.42,45.9,623600.0,27.0667,27.6755,26.848,27.1317,623600.0
2008-09-19 09:50:00,45.95,45.99,44.12,44.19,406400.0,27.1612,27.1849,26.0795,26.1209,406400.0
2008-09-19 09:55:00,44.14,44.18,42.34,43.45,590100.0,26.0913,26.115,25.0274,25.6835,590100.0
2008-09-19 10:00:00,43.46,43.62,43.17,43.53,182100.0,25.6894,25.784,25.518,25.7308,182100.0
2008-09-19 10:05:00,43.54,43.84,42.78,42.99,250000.0,25.7367,25.914,25.2874,25.4116,250000.0
2008-09-19 10:10:00,42.99,43.04,42.61,42.9,163400.0,25.4116,25.4411,25.187,25.3584,163400.0
2008-09-19 10:15:00,42.89,42.96,42.69,42.74,140000.0,25.3525,25.3938,25.2342,25.2638,140000.0
2008-09-19 10:20:00,42.73,42.77,42.57,42.62,166600.0,25.2579,25.2815,25.1633,25.1929,166600.0
2008-09-19 10:25:00,42.61,42.83,42.55,42.59,158200.0,25.187,25.317,25.1515,25.1751,158200.0
2008-09-19 10:30:00,42.59,42.83,42.5,42.58,148700.0,25.1751,25.317,25.1219,25.1692,148700.0
2008-09-19 10:35:00,42.58,42.77,42.55,42.67,208900.0,25.1692,25.2815,25.1515,25.2224,208900.0
2008-09-19 10:40:00,42.67,42.87,42.65,42.73,137800.0,25.2224,25.3406,25.2106,25.2579,137800.0
2008-09-19 10:45:00,42.72,42.73,42.59,42.69,163700.0,25.252,25.2579,25.1751,25.2342,163700.0
2008-09-19 10:50:00,42.69,43.13,42.68,43.05,107800.0,25.2342,25.4943,25.2283,25.447,107800.0
2008-09-19 10:55:00,43.03,43.04,42.55,42.56,143800.0,25.4352,25.4411,25.1515,25.1574,143800.0
2008-09-19 11:00:00,42.55,42.73,42.55,42.63,95200.0,25.1515,25.2579,25.1515,25.1988,95200.0
2008-09-19 11:05:00,42.63,42.81,42.55,42.75,113200.0,25.1988,25.3052,25.1515,25.2697,113200.0
2008-09-19 11:10:00,42.78,43.06,42.73,42.9,104600.0,25.2874,25.453,25.2579,25.3584,104600.0
2008-09-19 11:15:00,42.88,43.05,42.88,42.95,86600.0,25.3466,25.447,25.3466,25.3879,86600.0
2008-09-19 11:20:00,42.96,42.96,42.55,42.55,103400.0,25.3938,25.3938,25.1515,25.1515,103400.0
2008-09-19 11:25:00,42.56,42.63,42.5,42.51,101000.0,25.1574,25.1988,25.1219,25.1278,101000.0
2008-09-19 11:30:00,42.5,42.54,42.19,42.35,103600.0,25.1219,25.1456,24.9387,25.0333,103600.0
2008-09-19 11:35:00,42.35,42.58,42.3,42.3,60700.0,25.0333,25.1692,25.0037,25.0037,60700.0
2008-09-19 11:40:00,42.32,42.49,42.31,42.43,64300.0,25.0155,25.116,25.0096,25.0806,64300.0
2008-09-19 11:45:00,42.43,42.55,42.35,42.44,108700.0,25.0806,25.1515,25.0333,25.0865,108700.0
2008-09-19 11:50:00,42.45,42.59,42.41,42.59,112400.0,25.0924,25.1751,25.0687,25.1751,112400.0
2008-09-19 11:55:00,42.6,42.71,42.49,42.63,77900.0,25.181,25.2461,25.116,25.1988,77900.0
2008-09-19 12:00:00,42.63,42.89,42.62,42.86,67400.0,25.1988,25.3525,25.1929,25.3347,67400.0
2008-09-19 12:05:00,42.88,42.9,42.65,42.82,109000.0,25.3466,25.3584,25.2106,25.3111,109000.0
2008-09-19 12:10:00,42.82,42.83,42.68,42.7,47800.0,25.3111,25.317,25.2283,25.2402,47800.0
2008-09-19 12:15:00,42.7,42.87,42.7,42.8,98600.0,25.2402,25.3406,25.2402,25.2993,98600.0
2008-09-19 12:20:00,42.81,42.96,42.62,42.9,107900.0,25.3052,25.3938,25.1929,25.3584,107900.0
2008-09-19 12:25:00,42.91,43.14,42.85,43.12,61600.0,25.3643,25.5002,25.3288,25.4884,61600.0
2008-09-19 12:30:00,43.13,43.16,42.93,43.09,54800.0,25.4943,25.5121,25.3761,25.4707,54800.0
2008-09-19 12:35:00,43.07,43.19,42.95,43.12,56100.0,25.4589,25.5298,25.3879,25.4884,56100.0
2008-09-19 12:40:00,43.09,43.09,42.95,42.97,36800.0,25.4707,25.4707,25.3879,25.3998,36800.0
2008-09-19 12:45:00,42.97,42.98,42.83,42.97,76100.0,25.3998,25.4057,25.317,25.3998,76100.0
2008-09-19 12:50:00,42.98,43.04,42.87,43.0,68900.0,25.4057,25.4411,25.3406,25.4175,68900.0
2008-09-19 12:55:00,42.99,43.05,42.91,42.92,44800.0,25.4116,25.447,25.3643,25.3702,44800.0
2008-09-19 13:00:00,42.93,42.97,42.9,42.92,50500.0,25.3761,25.3998,25.3584,25.3702,50500.0
2008-09-19 13:05:00,42.94,42.95,42.81,42.83,56400.0,25.382,25.3879,25.3052,25.317,56400.0
2008-09-19 13:10:00,42.82,42.83,42.6,42.74,90300.0,25.3111,25.317,25.181,25.2638,90300.0
2008-09-19 13:15:00,42.74,42.77,42.62,42.69,59800.0,25.2638,25.2815,25.1929,25.2342,59800.0
2008-09-19 13:20:00,42.74,42.82,42.7,42.78,33700.0,25.2638,25.3111,25.2402,25.2874,33700.0
2008-09-19 13:25:00,42.79,42.88,42.78,42.79,33200.0,25.2934,25.3466,25.2874,25.2934,33200.0
2008-09-19 13:30:00,42.79,42.8,42.56,42.63,59400.0,25.2934,25.2993,25.1574,25.1988,59400.0
2008-09-19 13:35:00,42.57,42.59,42.25,42.52,202400.0,25.1633,25.1751,24.9742,25.1338,202400.0
2008-09-19 13:40:00,42.52,42.54,42.4,42.41,73100.0,25.1338,25.1456,25.0628,25.0687,73100.0
2008-09-19 13:45:00,42.41,42.41,42.17,42.23,120800.0,25.0687,25.0687,24.9269,24.9623,120800.0
2008-09-19 13:50:00,42.24,42.33,42.2,42.29,100800.0,24.9682,25.0214,24.9446,24.9978,100800.0
2008-09-19 13:55:00,42.3,42.48,42.27,42.45,94500.0,25.0037,25.1101,24.986,25.0924,94500.0
2008-09-19 14:00:00,42.46,42.5,42.25,42.25,83600.0,25.0983,25.1219,24.9742,24.9742,83600.0
2008-09-19 14:05:00,42.26,42.26,42.15,42.2,122900.0,24.9801,24.9801,24.915,24.9446,122900.0
2008-09-19 14:10:00,42.2,42.28,42.01,42.12,108800.0,24.9446,24.9919,24.8323,24.8973,108800.0
2008-09-19 14:15:00,42.12,42.18,41.78,41.91,161300.0,24.8973,24.9328,24.6963,24.7732,161300.0
2008-09-19 14:20:00,41.92,42.05,41.89,42.02,128700.0,24.7791,24.8559,24.7614,24.8382,128700.0
2008-09-19 14:25:00,42.04,42.11,41.95,41.99,96100.0,24.85,24.8914,24.7968,24.8205,96100.0
2008-09-19 14:30:00,42.0,42.06,41.87,41.9,112500.0,24.8264,24.8619,24.7495,24.7673,112500.0
2008-09-19 14:35:00,41.91,41.98,41.61,41.73,150200.0,24.7732,24.8146,24.5959,24.6668,150200.0
2008-09-19 14:40:00,41.7,41.79,41.58,41.58,131200.0,24.6491,24.7023,24.5781,24.5781,131200.0
2008-09-19 14:45:00,41.58,41.89,41.54,41.86,150600.0,24.5781,24.7614,24.5545,24.7436,150600.0
2008-09-19 14:50:00,41.86,41.88,41.65,41.69,129100.0,24.7436,24.7555,24.6195,24.6431,129100.0
2008-09-19 14:55:00,41.71,41.77,41.68,41.74,82900.0,24.655,24.6904,24.6372,24.6727,82900.0
2008-09-19 15:00:00,41.76,41.87,41.66,41.69,137400.0,24.6845,24.7495,24.6254,24.6431,137400.0
2008-09-19 15:05:00,41.7,41.71,41.27,41.48,204900.0,24.6491,24.655,24.3949,24.519,204900.0
2008-09-19 15:10:00,41.48,41.59,41.22,41.26,125200.0,24.519,24.584,24.3653,24.389,125200.0
2008-09-19 15:15:00,41.27,41.6,41.24,41.59,116800.0,24.3949,24.5899,24.3771,24.584,116800.0
2008-09-19 15:20:00,41.57,41.58,41.3,41.47,209000.0,24.5722,24.5781,24.4126,24.5131,209000.0
2008-09-19 15:25:00,41.49,41.66,41.37,41.38,147100.0,24.5249,24.6254,24.454,24.4599,147100.0
2008-09-19 15:30:00,41.39,41.6,41.27,41.36,125900.0,24.4658,24.5899,24.3949,24.4481,125900.0
2008-09-19 15:35:00,41.36,41.72,41.28,41.57,229900.0,24.4481,24.6609,24.4008,24.5722,229900.0
2008-09-19 15:40:00,41.56,41.61,41.39,41.4,167000.0,24.5663,24.5959,24.4658,24.4717,167000.0
2008-09-19 15:45:00,41.4,41.5,41.2,41.24,176600.0,24.4717,24.5308,24.3535,24.3771,176600.0
2008-09-19 15:50:00,41.24,41.58,41.24,41.45,238700.0,24.3771,24.5781,24.3771,24.5013,238700.0
2008-09-19 15:55:00,41.45,41.57,41.39,41.51,265500.0,24.5013,24.5722,24.4658,24.5367,265500.0
2008-09-22 09:30:00,41.91,41.96,40.92,40.99,171100.0,24.7732,24.8027,24.188,24.2294,171100.0
2008-09-22 09:35:00,40.96,41.05,40.6,40.96,131400.0,24.2116,24.2648,23.9988,24.2116,131400.0
2008-09-22 09:40:00,40.97,40.98,40.65,40.8,72100.0,24.2175,24.2235,24.0284,24.1171,72100.0
2008-09-22 09:45:00,40.78,40.86,40.65,40.79,107100.0,24.1052,24.1525,24.0284,24.1111,107100.0
2008-09-22 09:50:00,40.78,40.85,40.65,40.83,90800.0,24.1052,24.1466,24.0284,24.1348,90800.0
2008-09-22 09:55:00,40.83,40.83,40.59,40.65,89500.0,24.1348,24.1348,23.9929,24.0284,89500.0
2008-09-22 10:00:00,40.66,40.86,40.63,40.83,113300.0,24.0343,24.1525,24.0166,24.1348,113300.0
2008-09-22 10:05:00,40.83,40.83,40.52,40.58,106900.0,24.1348,24.1348,23.9515,23.987,106900.0
2008-09-22 10:10:00,40.57,40.76,40.56,40.62,115300.0,23.9811,24.0934,23.9752,24.0107,115300.0
2008-09-22 10:15:00,40.62,40.66,40.46,40.49,76800.0,24.0107,24.0343,23.9161,23.9338,76800.0
2008-09-22 10:20:00,40.46,40.61,40.45,40.58,66100.0,23.9161,24.0047,23.9102,23.987,66100.0
2008-09-22 10:25:00,40.59,40.71,40.57,40.7,70500.0,23.9929,24.0639,23.9811,24.0579,70500.0
2008-09-22 10:30:00,40.71,40.75,40.53,40.56,100700.0,24.0639,24.0875,23.9575,23.9752,100700.0
2008-09-22 10:35:00,40.55,40.55,40.48,40.48,53700.0,23.9693,23.9693,23.9279,23.9279,53700.0
2008-09-22 10:40:00,40.48,40.49,40.34,40.35,99800.0,23.9279,23.9338,23.8452,23.8511,99800.0
2008-09-22 10:45:00,40.35,40.45,40.3,40.44,112600.0,23.8511,23.9102,23.8215,23.9043,112600.0
2008-09-22 10:50:00,40.45,40.57,40.4,40.44,70100.0,23.9102,23.9811,23.8806,23.9043,70100.0
2008-09-22 10:55:00,40.44,40.66,40.44,40.6,99500.0,23.9043,24.0343,23.9043,23.9988,99500.0
2008-09-22 11:00:00,40.6,40.62,40.46,40.47,94200.0,23.9988,24.0107,23.9161,23.922,94200.0
2008-09-22 11:05:00,40.47,40.47,40.25,40.25,85000.0,23.922,23.922,23.792,23.792,85000.0
2008-09-22 11:10:00,40.26,40.26,40.06,40.07,114900.0,23.7979,23.7979,23.6796,23.6856,114900.0
2008-09-22 11:15:00,40.06,40.1,39.96,39.98,121000.0,23.6796,23.7033,23.6205,23.6324,121000.0
2008-09-22 11:20:00,39.98,39.99,39.77,39.78,148300.0,23.6324,23.6383,23.5082,23.5141,148300.0
2008-09-22 11:25:00,39.78,39.89,39.71,39.73,100000.0,23.5141,23.5792,23.4728,23.4846,100000.0
2008-09-22 11:30:00,39.73,39.97,39.73,39.88,131700.0,23.4846,23.6264,23.4846,23.5732,131700.0
2008-09-22 11:35:00,39.88,40.06,39.88,40.06,131900.0,23.5732,23.6796,23.5732,23.6796,131900.0
2008-09-22 11:40:00,40.06,40.06,39.77,39.77,71800.0,23.6796,23.6796,23.5082,23.5082,71800.0
2008-09-22 11:45:00,39.77,39.82,39.7,39.73,91200.0,23.5082,23.5378,23.4668,23.4846,91200.0
2008-09-22 11:50:00,39.72,39.89,39.72,39.87,91600.0,23.4787,23.5792,23.4787,23.5673,91600.0
2008-09-22 11:55:00,39.87,39.88,39.8,39.86,73200.0,23.5673,23.5732,23.526,23.5614,73200.0
2008-09-22 12:00:00,39.86,39.88,39.7,39.7,87800.0,23.5614,23.5732,23.4668,23.4668,87800.0
2008-09-22 12:05:00,39.71,39.71,39.57,39.59,142400.0,23.4728,23.4728,23.39,23.4018,142400.0
2008-09-22 12:10:00,39.58,39.58,39.44,39.53,161300.0,23.3959,23.3959,23.3132,23.3664,161300.0
2008-09-22 12:15:00,39.53,39.71,39.51,39.68,82100.0,23.3664,23.4728,23.3545,23.455,82100.0
2008-09-22 12:20:00,39.68,39.68,39.52,39.54,40700.0,23.455,23.455,23.3604,23.3723,40700.0
2008-09-22 12:25:00,39.54,39.58,39.51,39.58,34000.0,23.3723,23.3959,23.3545,23.3959,34000.0
2008-09-22 12:30:00,39.58,39.71,39.56,39.6,77400.0,23.3959,23.4728,23.3841,23.4077,77400.0
2008-09-22 12:35:00,39.61,39.61,39.52,39.53,42700.0,23.4136,23.4136,23.3604,23.3664,42700.0
2008-09-22 12:40:00,39.52,39.56,39.52,39.54,49900.0,23.3604,23.3841,23.3604,23.3723,49900.0
2008-09-22 12:45:00,39.55,39.55,39.5,39.5,26200.0,23.3782,23.3782,23.3486,23.3486,26200.0
2008-09-22 12:50:00,39.51,39.61,39.51,39.6,67300.0,23.3545,23.4136,23.3545,23.4077,67300.0
2008-09-22 12:55:00,39.6,39.6,39.53,39.53,28100.0,23.4077,23.4077,23.3664,23.3664,28100.0
2008-09-22 13:00:00,39.53,39.54,39.39,39.39,65200.0,23.3664,23.3723,23.2836,23.2836,65200.0
2008-09-22 13:05:00,39.39,39.41,39.26,39.33,62000.0,23.2836,23.2954,23.2068,23.2481,62000.0
2008-09-22 13:10:00,39.32,39.42,39.31,39.38,75600.0,23.2422,23.3013,23.2363,23.2777,75600.0
2008-09-22 13:15:00,39.37,39.37,39.12,39.12,58500.0,23.2718,23.2718,23.124,23.124,58500.0
2008-09-22 13:20:00,39.12,39.13,39.01,39.01,49800.0,23.124,23.1299,23.059,23.059,49800.0
2008-09-22 13:25:00,39.03,39.03,38.91,38.95,92800.0,23.0708,23.0708,22.9999,23.0235,92800.0
2008-09-22 13:30:00,38.94,39.12,38.94,39.06,110400.0,23.0176,23.124,23.0176,23.0885,110400.0
2008-09-22 13:35:00,39.06,39.22,39.03,39.21,155300.0,23.0885,23.1831,23.0708,23.1772,155300.0
2008-09-22 13:40:00,39.22,39.37,39.2,39.35,103200.0,23.1831,23.2718,23.1713,23.26,103200.0
2008-09-22 13:45:00,39.34,39.5,39.31,39.34,113000.0,23.254,23.3486,23.2363,23.254,113000.0
2008-09-22 13:50:00,39.34,39.61,39.32,39.61,116800.0,23.254,23.4136,23.2422,23.4136,116800.0
2008-09-22 13:55:00,39.6,39.67,39.59,39.65,81800.0,23.4077,23.4491,23.4018,23.4373,81800.0
2008-09-22 14:00:00,39.65,39.66,39.6,39.64,78700.0,23.4373,23.4432,23.4077,23.4314,78700.0
2008-09-22 14:05:00,39.64,39.65,39.55,39.64,122600.0,23.4314,23.4373,23.3782,23.4314,122600.0
2008-09-22 14:10:00,39.64,39.75,39.63,39.73,104900.0,23.4314,23.4964,23.4255,23.4846,104900.0
2008-09-22 14:15:00,39.73,39.94,39.72,39.92,145600.0,23.4846,23.6087,23.4787,23.5969,145600.0
2008-09-22 14:20:00,39.92,39.92,39.61,39.66,109500.0,23.5969,23.5969,23.4136,23.4432,109500.0
2008-09-22 14:25:00,39.66,39.78,39.65,39.75,132600.0,23.4432,23.5141,23.4373,23.4964,132600.0
2008-09-22 14:30:00,39.74,39.84,39.73,39.79,114500.0,23.4905,23.5496,23.4846,23.52,114500.0
2008-09-22 14:35:00,39.79,39.94,39.79,39.87,87100.0,23.52,23.6087,23.52,23.5673,87100.0
2008-09-22 14:40:00,39.88,39.92,39.71,39.75,96700.0,23.5732,23.5969,23.4728,23.4964,96700.0
2008-09-22 14:45:00,39.74,39.79,39.65,39.66,88300.0,23.4905,23.52,23.4373,23.4432,88300.0
2008-09-22 14:50:00,39.65,39.67,39.54,39.57,128700.0,23.4373,23.4491,23.3723,23.39,128700.0
2008-09-22 14:55:00,39.58,39.66,39.54,39.62,121100.0,23.3959,23.4432,23.3723,23.4196,121100.0
2008-09-22 15:00:00,39.62,39.7,39.59,39.6,115800.0,23.4196,23.4668,23.4018,23.4077,115800.0
2008-09-22 15:05:00,39.59,39.6,39.54,39.54,87500.0,23.4018,23.4077,23.3723,23.3723,87500.0
2008-09-22 15:10:00,39.55,39.63,39.52,39.6,160700.0,23.3782,23.4255,23.3604,23.4077,160700.0
2008-09-22 15:15:00,39.59,39.6,39.35,39.35,144800.0,23.4018,23.4077,23.26,23.26,144800.0
2008-09-22 15:20:00,39.35,39.37,39.24,39.3,144400.0,23.26,23.2718,23.1949,23.2304,144400.0
2008-09-22 15:25:00,39.29,39.37,39.29,39.32,121400.0,23.2245,23.2718,23.2245,23.2422,121400.0
2008-09-22 15:30:00,39.32,39.41,39.27,39.41,145700.0,23.2422,23.2954,23.2127,23.2954,145700.0
2008-09-22 15:35:00,39.4,39.47,39.37,39.37,117500.0,23.2895,23.3309,23.2718,23.2718,117500.0
2008-09-22 15:40:00,39.38,39.47,39.24,39.32,190700.0,23.2777,23.3309,23.1949,23.2422,190700.0
2008-09-22 15:45:00,39.32,39.35,39.16,39.18,239500.0,23.2422,23.26,23.1476,23.1595,239500.0
2008-09-22 15:50:00,39.18,39.19,39.0,39.01,321700.0,23.1595,23.1654,23.0531,23.059,321700.0
2008-09-22 15:55:00,39.01,39.29,39.0,39.26,298600.0,23.059,23.2245,23.0531,23.2068,298600.0
2008-09-23 09:30:00,39.47,39.67,39.04,39.05,131500.0,23.3309,23.4491,23.0767,23.0826,131500.0
2008-09-23 09:35:00,39.05,39.38,39.0,39.3,153200.0,23.0826,23.2777,23.0531,23.2304,153200.0
2008-09-23 09:40:00,39.29,39.75,39.29,39.75,254600.0,23.2245,23.4964,23.2245,23.4964,254600.0
2008-09-23 09:45:00,39.74,39.82,39.67,39.75,199100.0,23.4905,23.5378,23.4491,23.4964,199100.0
2008-09-23 09:50:00,39.75,39.88,39.46,39.47,109800.0,23.4964,23.5732,23.325,23.3309,109800.0
2008-09-23 09:55:00,39.48,39.52,39.35,39.39,100900.0,23.3368,23.3604,23.26,23.2836,100900.0
2008-09-23 10:00:00,39.39,39.39,39.17,39.27,120200.0,23.2836,23.2836,23.1536,23.2127,120200.0
2008-09-23 10:05:00,39.25,39.31,39.23,39.23,95500.0,23.2008,23.2363,23.189,23.189,95500.0
2008-09-23 10:10:00,39.24,39.45,39.22,39.38,73300.0,23.1949,23.3191,23.1831,23.2777,73300.0
2008-09-23 10:15:00,39.39,39.45,39.32,39.34,115500.0,23.2836,23.3191,23.2422,23.254,115500.0
2008-09-23 10:20:00,39.35,39.62,39.34,39.62,81900.0,23.26,23.4196,23.254,23.4196,81900.0
2008-09-23 10:25:00,39.62,39.67,39.48,39.49,109000.0,23.4196,23.4491,23.3368,23.3427,109000.0
2008-09-23 10:30:00,39.49,39.51,39.41,39.47,135700.0,23.3427,23.3545,23.2954,23.3309,135700.0
2008-09-23 10:35:00,39.47,39.5,39.39,39.46,89800.0,23.3309,23.3486,23.2836,23.325,89800.0
2008-09-23 10:40:00,39.47,39.47,39.28,39.29,124900.0,23.3309,23.3309,23.2186,23.2245,124900.0
2008-09-23 10:45:00,39.28,39.28,39.14,39.25,123100.0,23.2186,23.2186,23.1358,23.2008,123100.0
2008-09-23 10:50:00,39.23,39.23,38.99,39.01,119100.0,23.189,23.189,23.0472,23.059,119100.0
2008-09-23 10:55:00,39.02,39.1,38.95,39.01,113200.0,23.0649,23.1122,23.0235,23.059,113200.0
2008-09-23 11:00:00,39.0,39.03,38.79,38.8,220600.0,23.0531,23.0708,22.9289,22.9348,220600.0
2008-09-23 11:05:00,38.8,38.85,38.61,38.82,174400.0,22.9348,22.9644,22.8225,22.9467,174400.0
2008-09-23 11:10:00,38.82,39.07,38.82,39.02,91400.0,22.9467,23.0944,22.9467,23.0649,91400.0
2008-09-23 11:15:00,39.03,39.25,39.03,39.25,94000.0,23.0708,23.2008,23.0708,23.2008,94000.0
2008-09-23 11:20:00,39.24,39.36,39.11,39.2,110800.0,23.1949,23.2659,23.1181,23.1713,110800.0
2008-09-23 11:25:00,39.2,39.27,39.16,39.2,79700.0,23.1713,23.2127,23.1476,23.1713,79700.0
2008-09-23 11:30:00,39.2,39.34,39.2,39.27,97800.0,23.1713,23.254,23.1713,23.2127,97800.0
2008-09-23 11:35:00,39.27,39.27,38.84,38.88,201300.0,23.2127,23.2127,22.9585,22.9821,201300.0
2008-09-23 11:40:00,38.86,39.02,38.78,38.92,120300.0,22.9703,23.0649,22.923,23.0058,120300.0
2008-09-23 11:45:00,38.9,39.06,38.9,39.04,63300.0,22.994,23.0885,22.994,23.0767,63300.0
2008-09-23 11:50:00,39.04,39.1,38.99,38.99,54200.0,23.0767,23.1122,23.0472,23.0472,54200.0
2008-09-23 11:55:00,38.99,39.0,38.68,38.73,81200.0,23.0472,23.0531,22.8639,22.8935,81200.0
2008-09-23 12:00:00,38.73,38.78,38.61,38.74,102000.0,22.8935,22.923,22.8225,22.8994,102000.0
2008-09-23 12:05:00,38.74,38.8,38.56,38.77,140200.0,22.8994,22.9348,22.793,22.9171,140200.0
2008-09-23 12:10:00,38.77,38.86,38.71,38.79,58700.0,22.9171,22.9703,22.8817,22.9289,58700.0
2008-09-23 12:15:00,38.79,38.8,38.58,38.6,66900.0,22.9289,22.9348,22.8048,22.8166,66900.0
2008-09-23 12:20:00,38.62,38.65,38.58,38.65,70600.0,22.8285,22.8462,22.8048,22.8462,70600.0
2008-09-23 12:25:00,38.65,38.7,38.45,38.45,80600.0,22.8462,22.8757,22.728,22.728,80600.0
2008-09-23 12:30:00,38.45,38.46,38.29,38.35,149000.0,22.728,22.7339,22.6334,22.6689,149000.0
2008-09-23 12:35:00,38.35,38.41,38.25,38.31,85800.0,22.6689,22.7043,22.6097,22.6452,85800.0
2008-09-23 12:40:00,38.31,38.38,38.25,38.35,83400.0,22.6452,22.6866,22.6097,22.6689,83400.0
2008-09-23 12:45:00,38.35,38.5,38.33,38.43,101800.0,22.6689,22.7575,22.657,22.7161,101800.0
2008-09-23 12:50:00,38.43,38.44,38.3,38.37,62300.0,22.7161,22.7221,22.6393,22.6807,62300.0
2008-09-23 12:55:00,38.37,38.44,38.33,38.35,62200.0,22.6807,22.7221,22.657,22.6689,62200.0
2008-09-23 13:00:00,38.33,38.35,38.2,38.24,64100.0,22.657,22.6689,22.5802,22.6038,64100.0
2008-09-23 13:05:00,38.22,38.23,38.05,38.1,80400.0,22.592,22.5979,22.4915,22.5211,80400.0
2008-09-23 13:10:00,38.11,38.17,37.92,38.01,150600.0,22.527,22.5625,22.4147,22.4679,150600.0
2008-09-23 13:15:00,37.98,38.07,37.92,38.03,75300.0,22.4501,22.5033,22.4147,22.4797,75300.0
2008-09-23 13:20:00,38.04,38.29,38.04,38.24,66100.0,22.4856,22.6334,22.4856,22.6038,66100.0
2008-09-23 13:25:00,38.22,38.3,38.04,38.06,69100.0,22.592,22.6393,22.4856,22.4974,69100.0
2008-09-23 13:30:00,38.05,38.17,38.0,38.1,131700.0,22.4915,22.5625,22.462,22.5211,131700.0
2008-09-23 13:35:00,38.08,38.31,38.03,38.17,82600.0,22.5093,22.6452,22.4797,22.5625,82600.0
2008-09-23 13:40:00,38.17,38.2,38.02,38.12,60000.0,22.5625,22.5802,22.4738,22.5329,60000.0
2008-09-23 13:45:00,38.12,38.2,38.1,38.16,53500.0,22.5329,22.5802,22.5211,22.5565,53500.0
2008-09-23 13:50:00,38.14,38.15,38.01,38.01,135700.0,22.5447,22.5506,22.4679,22.4679,135700.0
2008-09-23 13:55:00,38.01,38.06,38.0,38.02,130200.0,22.4679,22.4974,22.462,22.4738,130200.0
2008-09-23 14:00:00,38.02,38.06,37.88,37.93,232400.0,22.4738,22.4974,22.391,22.4206,232400.0
2008-09-23 14:05:00,37.92,38.14,37.87,38.13,103800.0,22.4147,22.5447,22.3851,22.5388,103800.0
2008-09-23 14:10:00,38.16,38.4,38.13,38.28,100600.0,22.5565,22.6984,22.5388,22.6275,100600.0
2008-09-23 14:15:00,38.29,38.42,38.23,38.42,113500.0,22.6334,22.7102,22.5979,22.7102,113500.0
2008-09-23 14:20:00,38.41,38.51,38.25,38.31,154700.0,22.7043,22.7634,22.6097,22.6452,154700.0
2008-09-23 14:25:00,38.3,38.48,38.26,38.45,117500.0,22.6393,22.7457,22.6157,22.728,117500.0
2008-09-23 14:30:00,38.45,38.48,38.33,38.35,138900.0,22.728,22.7457,22.657,22.6689,138900.0
2008-09-23 14:35:00,38.35,38.35,38.14,38.16,117800.0,22.6689,22.6689,22.5447,22.5565,117800.0
2008-09-23 14:40:00,38.16,38.48,38.14,38.47,126000.0,22.5565,22.7457,22.5447,22.7398,126000.0
2008-09-23 14:45:00,38.46,38.65,38.4,38.6,126700.0,22.7339,22.8462,22.6984,22.8166,126700.0
2008-09-23 14:50:00,38.59,38.66,38.49,38.53,135400.0,22.8107,22.8521,22.7516,22.7753,135400.0
2008-09-23 14:55:00,38.52,38.69,38.47,38.55,112900.0,22.7693,22.8698,22.7398,22.7871,112900.0
2008-09-23 15:00:00,38.55,38.61,38.38,38.54,175400.0,22.7871,22.8225,22.6866,22.7812,175400.0
2008-09-23 15:05:00,38.51,38.86,38.51,38.78,162800.0,22.7634,22.9703,22.7634,22.923,162800.0
2008-09-23 15:10:00,38.78,38.79,38.5,38.6,96700.0,22.923,22.9289,22.7575,22.8166,96700.0
2008-09-23 15:15:00,38.61,38.85,38.61,38.79,107000.0,22.8225,22.9644,22.8225,22.9289,107000.0
2008-09-23 15:20:00,38.79,38.82,38.51,38.52,113600.0,22.9289,22.9467,22.7634,22.7693,113600.0
2008-09-23 15:25:00,38.52,38.69,38.4,38.41,131300.0,22.7693,22.8698,22.6984,22.7043,131300.0
2008-09-23 15:30:00,38.41,38.5,38.3,38.41,158600.0,22.7043,22.7575,22.6393,22.7043,158600.0
2008-09-23 15:35:00,38.4,38.44,38.12,38.15,135300.0,22.6984,22.7221,22.5329,22.5506,135300.0
2008-09-23 15:40:00,38.16,38.23,38.05,38.06,172300.0,22.5565,22.5979,22.4915,22.4974,172300.0
2008-09-23 15:45:00,38.05,38.06,37.56,37.77,266000.0,22.4915,22.4974,22.2019,22.326,266000.0
2008-09-23 15:50:00,37.76,38.01,37.73,37.94,211600.0,22.3201,22.4679,22.3024,22.4265,211600.0
2008-09-23 15:55:00,37.94,37.97,37.8,37.87,161100.0,22.4265,22.4442,22.3437,22.3851,161100.0
2008-09-24 09:30:00,37.74,38.03,37.72,37.72,77100.0,22.3083,22.4797,22.2965,22.2965,77100.0
2008-09-24 09:35:00,37.85,37.85,37.85,37.85,1600.0,22.3733,22.3733,22.3733,22.3733,1600.0
2008-09-24 09:40:00,37.74,38.0,37.65,37.71,256400.0,22.3083,22.462,22.2551,22.2905,256400.0
2008-09-24 09:45:00,37.72,37.85,37.6,37.83,200700.0,22.2965,22.3733,22.2255,22.3615,200700.0
2008-09-24 09:50:00,37.83,37.93,37.79,37.91,95100.0,22.3615,22.4206,22.3378,22.4088,95100.0
2008-09-24 09:55:00,37.91,37.99,37.81,37.96,98300.0,22.4088,22.4561,22.3497,22.4383,98300.0
2008-09-24 10:00:00,37.95,38.09,37.91,38.02,119400.0,22.4324,22.5152,22.4088,22.4738,119400.0
2008-09-24 10:05:00,38.03,38.08,37.91,38.0,96500.0,22.4797,22.5093,22.4088,22.462,96500.0
2008-09-24 10:10:00,37.99,38.08,37.96,38.0,126000.0,22.4561,22.5093,22.4383,22.462,126000.0
2008-09-24 10:15:00,38.0,38.15,37.99,38.12,123800.0,22.462,22.5506,22.4561,22.5329,123800.0
2008-09-24 10:20:00,38.11,38.21,38.1,38.14,144600.0,22.527,22.5861,22.5211,22.5447,144600.0
2008-09-24 10:25:00,38.14,38.3,38.06,38.25,96600.0,22.5447,22.6393,22.4974,22.6097,96600.0
2008-09-24 10:30:00,38.27,38.47,38.23,38.44,148200.0,22.6216,22.7398,22.5979,22.7221,148200.0
2008-09-24 10:35:00,38.44,38.58,38.4,38.52,133000.0,22.7221,22.8048,22.6984,22.7693,133000.0
2008-09-24 10:40:00,38.54,38.69,38.49,38.68,99100.0,22.7812,22.8698,22.7516,22.8639,99100.0
2008-09-24 10:45:00,38.69,38.77,38.65,38.76,176600.0,22.8698,22.9171,22.8462,22.9112,176600.0
2008-09-24 10:50:00,38.76,38.8,38.69,38.69,122800.0,22.9112,22.9348,22.8698,22.8698,122800.0
2008-09-24 10:55:00,38.69,38.74,38.54,38.74,147300.0,22.8698,22.8994,22.7812,22.8994,147300.0
2008-09-24 11:00:00,38.73,38.74,38.56,38.56,91600.0,22.8935,22.8994,22.793,22.793,91600.0
2008-09-24 11:05:00,38.56,38.6,38.4,38.43,137500.0,22.793,22.8166,22.6984,22.7161,137500.0
2008-09-24 11:10:00,38.44,38.46,38.28,38.31,60000.0,22.7221,22.7339,22.6275,22.6452,60000.0
2008-09-24 11:15:00,38.31,38.38,38.13,38.2,99300.0,22.6452,22.6866,22.5388,22.5802,99300.0
2008-09-24 11:20:00,38.24,38.25,38.13,38.21,60200.0,22.6038,22.6097,22.5388,22.5861,60200.0
2008-09-24 11:25:00,38.21,38.29,38.15,38.27,66200.0,22.5861,22.6334,22.5506,22.6216,66200.0
2008-09-24 11:30:00,38.27,38.49,38.24,38.45,118000.0,22.6216,22.7516,22.6038,22.728,118000.0
2008-09-24 11:35:00,38.45,38.49,38.32,38.32,107200.0,22.728,22.7516,22.6511,22.6511,107200.0
2008-09-24 11:40:00,38.32,38.32,38.13,38.15,80500.0,22.6511,22.6511,22.5388,22.5506,80500.0
2008-09-24 11:45:00,38.15,38.2,38.02,38.07,58000.0,22.5506,22.5802,22.4738,22.5033,58000.0
2008-09-24 11:50:00,38.07,38.24,38.04,38.18,120900.0,22.5033,22.6038,22.4856,22.5684,120900.0
2008-09-24 11:55:00,38.18,38.24,38.14,38.19,57200.0,22.5684,22.6038,22.5447,22.5743,57200.0
2008-09-24 12:00:00,38.18,38.28,38.14,38.22,85400.0,22.5684,22.6275,22.5447,22.592,85400.0
2008-09-24 12:05:00,38.23,38.27,38.19,38.21,48700.0,22.5979,22.6216,22.5743,22.5861,48700.0
2008-09-24 12:10:00,38.2,38.32,38.17,38.31,47800.0,22.5802,22.6511,22.5625,22.6452,47800.0
2008-09-24 12:15:00,38.3,38.48,38.3,38.4,74500.0,22.6393,22.7457,22.6393,22.6984,74500.0
2008-09-24 12:20:00,38.4,38.49,38.4,38.47,139600.0,22.6984,22.7516,22.6984,22.7398,139600.0
2008-09-24 12:25:00,38.47,38.47,38.24,38.32,88500.0,22.7398,22.7398,22.6038,22.6511,88500.0
2008-09-24 12:30:00,38.33,38.39,38.28,38.36,56800.0,22.657,22.6925,22.6275,22.6748,56800.0
2008-09-24 12:35:00,38.35,38.38,38.25,38.29,65800.0,22.6689,22.6866,22.6097,22.6334,65800.0
2008-09-24 12:40:00,38.31,38.41,38.27,38.35,51700.0,22.6452,22.7043,22.6216,22.6689,51700.0
2008-09-24 12:45:00,38.34,38.38,38.31,38.38,68100.0,22.6629,22.6866,22.6452,22.6866,68100.0
2008-09-24 12:50:00,38.37,38.46,38.35,38.44,76000.0,22.6807,22.7339,22.6689,22.7221,76000.0
2008-09-24 12:55:00,38.44,38.47,38.38,38.45,122500.0,22.7221,22.7398,22.6866,22.728,122500.0
2008-09-24 13:00:00,38.44,38.51,38.41,38.42,82500.0,22.7221,22.7634,22.7043,22.7102,82500.0
2008-09-24 13:05:00,38.42,38.61,38.39,38.57,83700.0,22.7102,22.8225,22.6925,22.7989,83700.0
2008-09-24 13:10:00,38.56,38.58,38.51,38.54,70500.0,22.793,22.8048,22.7634,22.7812,70500.0
2008-09-24 13:15:00,38.54,38.64,38.51,38.57,98800.0,22.7812,22.8403,22.7634,22.7989,98800.0
2008-09-24 13:20:00,38.57,38.74,38.56,38.74,89700.0,22.7989,22.8994,22.793,22.8994,89700.0
2008-09-24 13:25:00,38.74,38.78,38.64,38.64,136600.0,22.8994,22.923,22.8403,22.8403,136600.0
2008-09-24 13:30:00,38.64,38.67,38.55,38.62,79500.0,22.8403,22.858,22.7871,22.8285,79500.0
2008-09-24 13:35:00,38.61,38.71,38.59,38.61,57800.0,22.8225,22.8817,22.8107,22.8225,57800.0
2008-09-24 13:40:00,38.6,38.66,38.51,38.62,40900.0,22.8166,22.8521,22.7634,22.8285,40900.0
2008-09-24 13:45:00,38.62,38.63,38.53,38.53,62900.0,22.8285,22.8344,22.7753,22.7753,62900.0
2008-09-24 13:50:00,38.53,38.6,38.47,38.47,71700.0,22.7753,22.8166,22.7398,22.7398,71700.0
2008-09-24 13:55:00,38.47,38.51,38.38,38.44,82400.0,22.7398,22.7634,22.6866,22.7221,82400.0
2008-09-24 14:00:00,38.43,38.46,38.39,38.46,55600.0,22.7161,22.7339,22.6925,22.7339,55600.0
2008-09-24 14:05:00,38.46,38.57,38.43,38.55,104700.0,22.7339,22.7989,22.7161,22.7871,104700.0
2008-09-24 14:10:00,38.56,38.56,38.28,38.32,107100.0,22.793,22.793,22.6275,22.6511,107100.0
2008-09-24 14:15:00,38.32,38.52,38.32,38.52,103500.0,22.6511,22.7693,22.6511,22.7693,103500.0
2008-09-24 14:20:00,38.52,38.58,38.49,38.56,70200.0,22.7693,22.8048,22.7516,22.793,70200.0
2008-09-24 14:25:00,38.56,38.62,38.5,38.58,51200.0,22.793,22.8285,22.7575,22.8048,51200.0
2008-09-24 14:30:00,38.58,38.72,38.58,38.64,96500.0,22.8048,22.8876,22.8048,22.8403,96500.0
2008-09-24 14:35:00,38.64,38.77,38.61,38.74,113300.0,22.8403,22.9171,22.8225,22.8994,113300.0
2008-09-24 14:40:00,38.75,38.8,38.7,38.71,85600.0,22.9053,22.9348,22.8757,22.8817,85600.0
2008-09-24 14:45:00,38.71,38.71,38.66,38.66,91800.0,22.8817,22.8817,22.8521,22.8521,91800.0
2008-09-24 14:50:00,38.66,38.68,38.5,38.51,55000.0,22.8521,22.8639,22.7575,22.7634,55000.0
2008-09-24 14:55:00,38.51,38.53,38.4,38.42,74400.0,22.7634,22.7753,22.6984,22.7102,74400.0
2008-09-24 15:00:00,38.41,38.49,38.35,38.43,70800.0,22.7043,22.7516,22.6689,22.7161,70800.0
2008-09-24 15:05:00,38.43,38.66,38.43,38.65,103100.0,22.7161,22.8521,22.7161,22.8462,103100.0
2008-09-24 15:10:00,38.66,38.66,38.43,38.49,97300.0,22.8521,22.8521,22.7161,22.7516,97300.0
2008-09-24 15:15:00,38.49,38.5,38.21,38.21,108800.0,22.7516,22.7575,22.5861,22.5861,108800.0
2008-09-24 15:20:00,38.22,38.4,38.18,38.37,104400.0,22.592,22.6984,22.5684,22.6807,104400.0
2008-09-24 15:25:00,38.38,38.47,38.35,38.43,106700.0,22.6866,22.7398,22.6689,22.7161,106700.0
2008-09-24 15:30:00,38.43,38.5,38.35,38.38,133100.0,22.7161,22.7575,22.6689,22.6866,133100.0
2008-09-24 15:35:00,38.37,38.4,38.27,38.27,92700.0,22.6807,22.6984,22.6216,22.6216,92700.0
2008-09-24 15:40:00,38.26,38.27,38.0,38.01,195700.0,22.6157,22.6216,22.462,22.4679,195700.0
2008-09-24 15:45:00,38.01,38.01,37.91,37.94,158900.0,22.4679,22.4679,22.4088,22.4265,158900.0
2008-09-24 15:50:00,37.94,37.98,37.89,37.96,178000.0,22.4265,22.4501,22.3969,22.4383,178000.0
2008-09-24 15:55:00,37.95,38.17,37.95,38.17,239700.0,22.4324,22.5625,22.4324,22.5625,239700.0
2008-09-25 09:30:00,38.6,38.83,38.01,38.5,103100.0,22.8166,22.9526,22.4679,22.7575,103100.0
2008-09-25 09:35:00,38.46,38.52,37.92,38.02,142100.0,22.7339,22.7693,22.4147,22.4738,142100.0
2008-09-25 09:40:00,38.07,38.42,38.02,38.29,64900.0,22.5033,22.7102,22.4738,22.6334,64900.0
2008-09-25 09:45:00,38.28,38.53,38.28,38.52,85300.0,22.6275,22.7753,22.6275,22.7693,85300.0
2008-09-25 09:50:00,38.51,38.65,38.44,38.61,144200.0,22.7634,22.8462,22.7221,22.8225,144200.0
2008-09-25 09:55:00,38.61,38.65,38.39,38.63,190200.0,22.8225,22.8462,22.6925,22.8344,190200.0
2008-09-25 10:00:00,38.61,38.63,38.38,38.38,115400.0,22.8225,22.8344,22.6866,22.6866,115400.0
2008-09-25 10:05:00,38.38,38.6,38.28,38.57,156300.0,22.6866,22.8166,22.6275,22.7989,156300.0
2008-09-25 10:10:00,38.57,38.81,38.54,38.79,167400.0,22.7989,22.9408,22.7812,22.9289,167400.0
2008-09-25 10:15:00,38.79,38.91,38.73,38.75,116700.0,22.9289,22.9999,22.8935,22.9053,116700.0
2008-09-25 10:20:00,38.75,38.83,38.63,38.79,183000.0,22.9053,22.9526,22.8344,22.9289,183000.0
2008-09-25 10:25:00,38.79,38.83,38.7,38.75,84800.0,22.9289,22.9526,22.8757,22.9053,84800.0
2008-09-25 10:30:00,38.75,38.87,38.68,38.74,118600.0,22.9053,22.9762,22.8639,22.8994,118600.0
2008-09-25 10:35:00,38.75,38.75,38.48,38.63,121400.0,22.9053,22.9053,22.7457,22.8344,121400.0
2008-09-25 10:40:00,38.64,38.66,38.46,38.54,96800.0,22.8403,22.8521,22.7339,22.7812,96800.0
2008-09-25 10:45:00,38.55,38.73,38.51,38.73,148400.0,22.7871,22.8935,22.7634,22.8935,148400.0
2008-09-25 10:50:00,38.73,38.87,38.73,38.78,314900.0,22.8935,22.9762,22.8935,22.923,314900.0
2008-09-25 10:55:00,38.78,38.83,38.7,38.74,123700.0,22.923,22.9526,22.8757,22.8994,123700.0
2008-09-25 11:00:00,38.73,38.78,38.7,38.78,144200.0,22.8935,22.923,22.8757,22.923,144200.0
2008-09-25 11:05:00,38.79,38.82,38.67,38.73,132800.0,22.9289,22.9467,22.858,22.8935,132800.0
2008-09-25 11:10:00,38.73,38.81,38.69,38.79,57400.0,22.8935,22.9408,22.8698,22.9289,57400.0
2008-09-25 11:15:00,38.78,38.88,38.74,38.81,60500.0,22.923,22.9821,22.8994,22.9408,60500.0
2008-09-25 11:20:00,38.82,38.96,38.78,38.94,87900.0,22.9467,23.0294,22.923,23.0176,87900.0
2008-09-25 11:25:00,38.94,39.04,38.94,38.98,151800.0,23.0176,23.0767,23.0176,23.0412,151800.0
2008-09-25 11:30:00,38.99,39.02,38.95,38.98,116300.0,23.0472,23.0649,23.0235,23.0412,116300.0
2008-09-25 11:35:00,38.98,39.0,38.94,38.95,68700.0,23.0412,23.0531,23.0176,23.0235,68700.0
2008-09-25 11:40:00,38.95,39.01,38.9,38.99,123400.0,23.0235,23.059,22.994,23.0472,123400.0
2008-09-25 11:45:00,39.0,39.04,38.84,38.95,59000.0,23.0531,23.0767,22.9585,23.0235,59000.0
2008-09-25 11:50:00,38.94,38.98,38.88,38.97,74200.0,23.0176,23.0412,22.9821,23.0353,74200.0
2008-09-25 11:55:00,38.98,38.98,38.89,38.96,54900.0,23.0412,23.0412,22.988,23.0294,54900.0
2008-09-25 12:00:00,38.97,39.0,38.94,39.0,46800.0,23.0353,23.0531,23.0176,23.0531,46800.0
2008-09-25 12:05:00,39.0,39.01,38.9,38.9,52800.0,23.0531,23.059,22.994,22.994,52800.0
2008-09-25 12:10:00,38.89,39.01,38.89,39.0,257200.0,22.988,23.059,22.988,23.0531,257200.0
2008-09-25 12:15:00,38.98,39.04,38.97,39.02,88100.0,23.0412,23.0767,23.0353,23.0649,88100.0
2008-09-25 12:20:00,39.03,39.1,39.0,39.1,64700.0,23.0708,23.1122,23.0531,23.1122,64700.0
2008-09-25 12:25:00,39.1,39.13,39.04,39.09,89600.0,23.1122,23.1299,23.0767,23.1063,89600.0
2008-09-25 12:30:00,39.11,39.11,39.02,39.06,28100.0,23.1181,23.1181,23.0649,23.0885,28100.0
2008-09-25 12:35:00,39.04,39.08,39.03,39.05,40800.0,23.0767,23.1004,23.0708,23.0826,40800.0
2008-09-25 12:40:00,39.05,39.16,39.05,39.16,46800.0,23.0826,23.1476,23.0826,23.1476,46800.0
2008-09-25 12:45:00,39.16,39.19,39.13,39.14,47800.0,23.1476,23.1654,23.1299,23.1358,47800.0
2008-09-25 12:50:00,39.15,39.23,39.08,39.15,95400.0,23.1417,23.189,23.1004,23.1417,95400.0
2008-09-25 12:55:00,39.16,39.32,39.16,39.24,103000.0,23.1476,23.2422,23.1476,23.1949,103000.0
2008-09-25 13:00:00,39.24,39.46,39.2,39.42,140100.0,23.1949,23.325,23.1713,23.3013,140100.0
2008-09-25 13:05:00,39.41,39.45,39.23,39.23,123400.0,23.2954,23.3191,23.189,23.189,123400.0
2008-09-25 13:10:00,39.23,39.26,39.1,39.11,53400.0,23.189,23.2068,23.1122,23.1181,53400.0
2008-09-25 13:15:00,39.11,39.11,39.0,39.03,43500.0,23.1181,23.1181,23.0531,23.0708,43500.0
2008-09-25 13:20:00,39.02,39.07,39.01,39.02,31400.0,23.0649,23.0944,23.059,23.0649,31400.0
2008-09-25 13:25:00,39.02,39.08,38.98,39.07,57800.0,23.0649,23.1004,23.0412,23.0944,57800.0
2008-09-25 13:30:00,39.05,39.2,39.05,39.18,107200.0,23.0826,23.1713,23.0826,23.1595,107200.0
2008-09-25 13:35:00,39.19,39.43,39.19,39.41,109700.0,23.1654,23.3072,23.1654,23.2954,109700.0
2008-09-25 13:40:00,39.41,39.86,39.39,39.64,275300.0,23.2954,23.5614,23.2836,23.4314,275300.0
2008-09-25 13:45:00,39.64,39.74,39.51,39.57,224500.0,23.4314,23.4905,23.3545,23.39,224500.0
2008-09-25 13:50:00,39.6,39.63,39.27,39.3,129100.0,23.4077,23.4255,23.2127,23.2304,129100.0
2008-09-25 13:55:00,39.3,39.38,39.23,39.38,57000.0,23.2304,23.2777,23.189,23.2777,57000.0
2008-09-25 14:00:00,39.38,39.4,39.18,39.21,63200.0,23.2777,23.2895,23.1595,23.1772,63200.0
2008-09-25 14:05:00,39.2,39.25,39.1,39.12,51300.0,23.1713,23.2008,23.1122,23.124,51300.0
2008-09-25 14:10:00,39.1,39.11,38.99,39.01,62300.0,23.1122,23.1181,23.0472,23.059,62300.0
2008-09-25 14:15:00,39.0,39.07,38.82,38.83,150300.0,23.0531,23.0944,22.9467,22.9526,150300.0
2008-09-25 14:20:00,38.83,38.89,38.72,38.87,119700.0,22.9526,22.988,22.8876,22.9762,119700.0
2008-09-25 14:25:00,38.87,39.05,38.73,39.01,164600.0,22.9762,23.0826,22.8935,23.059,164600.0
2008-09-25 14:30:00,39.0,39.07,38.93,39.05,79400.0,23.0531,23.0944,23.0117,23.0826,79400.0
2008-09-25 14:35:00,39.07,39.1,39.01,39.05,101000.0,23.0944,23.1122,23.059,23.0826,101000.0
2008-09-25 14:40:00,39.06,39.12,38.94,38.97,108700.0,23.0885,23.124,23.0176,23.0353,108700.0
2008-09-25 14:45:00,38.97,39.01,38.83,38.83,71100.0,23.0353,23.059,22.9526,22.9526,71100.0
2008-09-25 14:50:00,38.82,38.92,38.81,38.88,43000.0,22.9467,23.0058,22.9408,22.9821,43000.0
2008-09-25 14:55:00,38.88,39.04,38.84,39.0,316300.0,22.9821,23.0767,22.9585,23.0531,316300.0
2008-09-25 15:00:00,39.0,39.03,38.97,39.0,125700.0,23.0531,23.0708,23.0353,23.0531,125700.0
2008-09-25 15:05:00,38.99,39.01,38.93,38.99,47700.0,23.0472,23.059,23.0117,23.0472,47700.0
2008-09-25 15:10:00,38.99,39.05,38.95,38.96,80400.0,23.0472,23.0826,23.0235,23.0294,80400.0
2008-09-25 15:15:00,38.96,39.0,38.92,38.99,63000.0,23.0294,23.0531,23.0058,23.0472,63000.0
2008-09-25 15:20:00,39.0,39.05,38.9,38.98,117100.0,23.0531,23.0826,22.994,23.0412,117100.0
2008-09-25 15:25:00,38.98,39.13,38.98,39.08,100800.0,23.0412,23.1299,23.0412,23.1004,100800.0
2008-09-25 15:30:00,39.08,39.09,38.93,38.97,86300.0,23.1004,23.1063,23.0117,23.0353,86300.0
2008-09-25 15:35:00,38.96,39.07,38.91,39.06,88700.0,23.0294,23.0944,22.9999,23.0885,88700.0
2008-09-25 15:40:00,39.06,39.06,38.83,38.86,119900.0,23.0885,23.0885,22.9526,22.9703,119900.0
2008-09-25 15:45:00,38.87,38.88,38.75,38.8,178900.0,22.9762,22.9821,22.9053,22.9348,178900.0
2008-09-25 15:50:00,38.79,38.82,38.67,38.69,180000.0,22.9289,22.9467,22.858,22.8698,180000.0
2008-09-25 15:55:00,38.69,38.78,38.58,38.73,241500.0,22.8698,22.923,22.8048,22.8935,241500.0
2008-09-26 09:30:00,38.0,38.32,37.66,38.11,127900.0,22.462,22.6511,22.261,22.527,127900.0
2008-09-26 09:35:00,38.1,38.55,37.99,38.1,89500.0,22.5211,22.7871,22.4561,22.5211,89500.0
2008-09-26 09:40:00,38.11,38.43,38.1,38.15,72900.0,22.527,22.7161,22.5211,22.5506,72900.0
2008-09-26 09:45:00,38.15,38.54,38.1,38.41,113700.0,22.5506,22.7812,22.5211,22.7043,113700.0
2008-09-26 09:50:00,38.36,38.51,38.28,38.39,86700.0,22.6748,22.7634,22.6275,22.6925,86700.0
2008-09-26 09:55:00,38.41,38.98,38.4,38.56,157700.0,22.7043,23.0412,22.6984,22.793,157700.0
2008-09-26 10:00:00,38.57,38.93,38.55,38.75,83000.0,22.7989,23.0117,22.7871,22.9053,83000.0
2008-09-26 10:05:00,38.74,38.85,38.46,38.65,93000.0,22.8994,22.9644,22.7339,22.8462,93000.0
2008-09-26 10:10:00,38.65,39.03,38.65,38.9,139700.0,22.8462,23.0708,22.8462,22.994,139700.0
2008-09-26 10:15:00,38.9,38.94,38.7,38.82,67700.0,22.994,23.0176,22.8757,22.9467,67700.0
2008-09-26 10:20:00,38.82,38.91,38.57,38.58,75300.0,22.9467,22.9999,22.7989,22.8048,75300.0
2008-09-26 10:25:00,38.59,38.87,38.57,38.67,62000.0,22.8107,22.9762,22.7989,22.858,62000.0
2008-09-26 10:30:00,38.66,38.79,38.6,38.72,53700.0,22.8521,22.9289,22.8166,22.8876,53700.0
2008-09-26 10:35:00,38.71,38.92,38.7,38.92,62000.0,22.8817,23.0058,22.8757,23.0058,62000.0
2008-09-26 10:40:00,38.92,38.97,38.81,38.82,45100.0,23.0058,23.0353,22.9408,22.9467,45100.0
2008-09-26 10:45:00,38.8,38.91,38.75,38.77,71800.0,22.9348,22.9999,22.9053,22.9171,71800.0
2008-09-26 10:50:00,38.77,38.82,38.72,38.77,67800.0,22.9171,22.9467,22.8876,22.9171,67800.0
2008-09-26 10:55:00,38.77,38.98,38.75,38.79,110900.0,22.9171,23.0412,22.9053,22.9289,110900.0
2008-09-26 11:00:00,38.81,38.92,38.79,38.88,62400.0,22.9408,23.0058,22.9289,22.9821,62400.0
2008-09-26 11:05:00,38.9,38.95,38.8,38.8,42900.0,22.994,23.0235,22.9348,22.9348,42900.0
2008-09-26 11:10:00,38.82,38.88,38.55,38.56,56600.0,22.9467,22.9821,22.7871,22.793,56600.0
2008-09-26 11:15:00,38.56,38.98,38.47,38.69,124800.0,22.793,23.0412,22.7398,22.8698,124800.0
2008-09-26 11:20:00,38.68,38.83,38.57,38.81,58500.0,22.8639,22.9526,22.7989,22.9408,58500.0
2008-09-26 11:25:00,38.8,38.85,38.63,38.68,63900.0,22.9348,22.9644,22.8344,22.8639,63900.0
2008-09-26 11:30:00,38.66,38.76,38.53,38.65,68500.0,22.8521,22.9112,22.7753,22.8462,68500.0
2008-09-26 11:35:00,38.63,38.66,38.52,38.59,68600.0,22.8344,22.8521,22.7693,22.8107,68600.0
2008-09-26 11:40:00,38.59,38.67,38.5,38.5,83900.0,22.8107,22.858,22.7575,22.7575,83900.0
2008-09-26 11:45:00,38.51,38.67,38.51,38.62,64000.0,22.7634,22.858,22.7634,22.8285,64000.0
2008-09-26 11:50:00,38.62,38.69,38.61,38.65,69400.0,22.8285,22.8698,22.8225,22.8462,69400.0
2008-09-26 11:55:00,38.65,38.67,38.33,38.4,59500.0,22.8462,22.858,22.657,22.6984,59500.0
2008-09-26 12:00:00,38.4,38.48,38.35,38.44,60900.0,22.6984,22.7457,22.6689,22.7221,60900.0
2008-09-26 12:05:00,38.43,38.51,38.4,38.51,63900.0,22.7161,22.7634,22.6984,22.7634,63900.0
2008-09-26 12:10:00,38.5,38.65,38.48,38.6,72200.0,22.7575,22.8462,22.7457,22.8166,72200.0
2008-09-26 12:15:00,38.61,38.64,38.45,38.45,43000.0,22.8225,22.8403,22.728,22.728,43000.0
2008-09-26 12:20:00,38.46,38.6,38.43,38.55,48300.0,22.7339,22.8166,22.7161,22.7871,48300.0
2008-09-26 12:25:00,38.55,38.63,38.55,38.61,48300.0,22.7871,22.8344,22.7871,22.8225,48300.0
2008-09-26 12:30:00,38.61,38.67,38.59,38.65,42600.0,22.8225,22.858,22.8107,22.8462,42600.0
2008-09-26 12:35:00,38.64,38.65,38.59,38.63,80900.0,22.8403,22.8462,22.8107,22.8344,80900.0
2008-09-26 12:40:00,38.64,38.7,38.6,38.69,39400.0,22.8403,22.8757,22.8166,22.8698,39400.0
2008-09-26 12:45:00,38.69,38.78,38.67,38.68,50800.0,22.8698,22.923,22.858,22.8639,50800.0
2008-09-26 12:50:00,38.67,38.67,38.56,38.64,33600.0,22.858,22.858,22.793,22.8403,33600.0
2008-09-26 12:55:00,38.66,38.68,38.61,38.65,30300.0,22.8521,22.8639,22.8225,22.8462,30300.0
2008-09-26 13:00:00,38.67,38.74,38.62,38.66,57200.0,22.858,22.8994,22.8285,22.8521,57200.0
2008-09-26 13:05:00,38.65,38.79,38.65,38.75,60000.0,22.8462,22.9289,22.8462,22.9053,60000.0
2008-09-26 13:10:00,38.75,38.93,38.72,38.86,85800.0,22.9053,23.0117,22.8876,22.9703,85800.0
2008-09-26 13:15:00,38.86,38.86,38.75,38.76,43100.0,22.9703,22.9703,22.9053,22.9112,43100.0
2008-09-26 13:20:00,38.77,38.77,38.7,38.77,54700.0,22.9171,22.9171,22.8757,22.9171,54700.0
2008-09-26 13:25:00,38.77,38.88,38.74,38.75,93100.0,22.9171,22.9821,22.8994,22.9053,93100.0
2008-09-26 13:30:00,38.75,38.83,38.74,38.8,53700.0,22.9053,22.9526,22.8994,22.9348,53700.0
2008-09-26 13:35:00,38.8,38.88,38.8,38.87,30000.0,22.9348,22.9821,22.9348,22.9762,30000.0
2008-09-26 13:40:00,38.87,38.99,38.85,38.95,54800.0,22.9762,23.0472,22.9644,23.0235,54800.0
2008-09-26 13:45:00,38.94,39.01,38.92,38.98,71500.0,23.0176,23.059,23.0058,23.0412,71500.0
2008-09-26 13:50:00,38.98,39.01,38.82,38.83,34500.0,23.0412,23.059,22.9467,22.9526,34500.0
2008-09-26 13:55:00,38.83,38.85,38.78,38.79,41900.0,22.9526,22.9644,22.923,22.9289,41900.0
2008-09-26 14:00:00,38.78,38.86,38.75,38.86,58000.0,22.923,22.9703,22.9053,22.9703,58000.0
2008-09-26 14:05:00,38.86,38.86,38.76,38.77,47500.0,22.9703,22.9703,22.9112,22.9171,47500.0
2008-09-26 14:10:00,38.76,38.77,38.74,38.75,22600.0,22.9112,22.9171,22.8994,22.9053,22600.0
2008-09-26 14:15:00,38.74,38.95,38.74,38.94,72400.0,22.8994,23.0235,22.8994,23.0176,72400.0
2008-09-26 14:20:00,38.95,38.97,38.9,38.9,62200.0,23.0235,23.0353,22.994,22.994,62200.0
2008-09-26 14:25:00,38.9,38.9,38.75,38.76,62300.0,22.994,22.994,22.9053,22.9112,62300.0
2008-09-26 14:30:00,38.75,38.79,38.74,38.75,55300.0,22.9053,22.9289,22.8994,22.9053,55300.0
2008-09-26 14:35:00,38.75,38.76,38.74,38.76,46800.0,22.9053,22.9112,22.8994,22.9112,46800.0
2008-09-26 14:40:00,38.76,38.76,38.66,38.69,61300.0,22.9112,22.9112,22.8521,22.8698,61300.0
2008-09-26 14:45:00,38.71,38.82,38.71,38.79,100000.0,22.8817,22.9467,22.8817,22.9289,100000.0
2008-09-26 14:50:00,38.79,38.8,38.62,38.63,37400.0,22.9289,22.9348,22.8285,22.8344,37400.0
2008-09-26 14:55:00,38.63,38.74,38.5,38.51,87800.0,22.8344,22.8994,22.7575,22.7634,87800.0
2008-09-26 15:00:00,38.5,38.53,38.33,38.34,76400.0,22.7575,22.7753,22.657,22.6629,76400.0
2008-09-26 15:05:00,38.34,38.47,38.32,38.45,95200.0,22.6629,22.7398,22.6511,22.728,95200.0
2008-09-26 15:10:00,38.44,38.56,38.4,38.53,60700.0,22.7221,22.793,22.6984,22.7753,60700.0
2008-09-26 15:15:00,38.54,38.56,38.47,38.47,32200.0,22.7812,22.793,22.7398,22.7398,32200.0
2008-09-26 15:20:00,38.48,38.76,38.47,38.76,87600.0,22.7457,22.9112,22.7398,22.9112,87600.0
2008-09-26 15:25:00,38.76,38.87,38.74,38.77,87300.0,22.9112,22.9762,22.8994,22.9171,87300.0
2008-09-26 15:30:00,38.77,38.9,38.75,38.8,128100.0,22.9171,22.994,22.9053,22.9348,128100.0
2008-09-26 15:35:00,38.81,39.02,38.8,39.01,150000.0,22.9408,23.0649,22.9348,23.059,150000.0
2008-09-26 15:40:00,39.01,39.07,38.91,39.03,183600.0,23.059,23.0944,22.9999,23.0708,183600.0
2008-09-26 15:45:00,39.03,39.07,38.97,39.0,116800.0,23.0708,23.0944,23.0353,23.0531,116800.0
2008-09-26 15:50:00,39.0,39.08,38.98,39.03,175800.0,23.0531,23.1004,23.0412,23.0708,175800.0
2008-09-26 15:55:00,39.02,39.1,38.94,39.07,166400.0,23.0649,23.1122,23.0176,23.0944,166400.0
2008-09-29 09:30:00,38.48,38.5,38.13,38.25,110600.0,22.7457,22.7575,22.5388,22.6097,110600.0
2008-09-29 09:35:00,38.24,38.48,37.95,38.42,108000.0,22.6038,22.7457,22.4324,22.7102,108000.0
2008-09-29 09:40:00,38.39,38.39,38.02,38.15,85800.0,22.6925,22.6925,22.4738,22.5506,85800.0
2008-09-29 09:45:00,38.15,38.19,38.03,38.03,92100.0,22.5506,22.5743,22.4797,22.4797,92100.0
2008-09-29 09:50:00,38.02,38.03,37.6,37.65,185600.0,22.4738,22.4797,22.2255,22.2551,185600.0
2008-09-29 09:55:00,37.63,38.14,37.6,38.03,221200.0,22.2433,22.5447,22.2255,22.4797,221200.0
2008-09-29 10:00:00,38.03,39.07,38.02,38.74,393400.0,22.4797,23.0944,22.4738,22.8994,393400.0
2008-09-29 10:05:00,38.7,38.79,38.32,38.32,197300.0,22.8757,22.9289,22.6511,22.6511,197300.0
2008-09-29 10:10:00,38.33,38.34,38.0,38.01,138500.0,22.657,22.6629,22.462,22.4679,138500.0
2008-09-29 10:15:00,38.02,38.02,37.72,37.87,123900.0,22.4738,22.4738,22.2965,22.3851,123900.0
2008-09-29 10:20:00,37.87,37.92,37.7,37.77,97100.0,22.3851,22.4147,22.2846,22.326,97100.0
2008-09-29 10:25:00,37.76,38.0,37.76,37.96,73100.0,22.3201,22.462,22.3201,22.4383,73100.0
2008-09-29 10:30:00,37.94,38.03,37.91,37.91,49200.0,22.4265,22.4797,22.4088,22.4088,49200.0
2008-09-29 10:35:00,37.92,37.98,37.84,37.94,63800.0,22.4147,22.4501,22.3674,22.4265,63800.0
2008-09-29 10:40:00,37.93,37.97,37.87,37.9,56100.0,22.4206,22.4442,22.3851,22.4029,56100.0
2008-09-29 10:45:00,37.89,38.04,37.87,38.0,43200.0,22.3969,22.4856,22.3851,22.462,43200.0
2008-09-29 10:50:00,38.01,38.03,37.88,37.88,50900.0,22.4679,22.4797,22.391,22.391,50900.0
2008-09-29 10:55:00,37.9,37.92,37.74,37.84,39900.0,22.4029,22.4147,22.3083,22.3674,39900.0
2008-09-29 11:00:00,37.84,37.85,37.65,37.66,43400.0,22.3674,22.3733,22.2551,22.261,43400.0
2008-09-29 11:05:00,37.66,37.93,37.65,37.91,60700.0,22.261,22.4206,22.2551,22.4088,60700.0
2008-09-29 11:10:00,37.93,37.94,37.6,37.67,73400.0,22.4206,22.4265,22.2255,22.2669,73400.0
2008-09-29 11:15:00,37.67,37.67,37.5,37.57,55300.0,22.2669,22.2669,22.1664,22.2078,55300.0
2008-09-29 11:20:00,37.56,37.67,37.47,37.51,114500.0,22.2019,22.2669,22.1487,22.1723,114500.0
2008-09-29 11:25:00,37.5,37.55,37.41,37.45,81700.0,22.1664,22.196,22.1132,22.1369,81700.0
2008-09-29 11:30:00,37.44,37.53,37.41,37.5,99300.0,22.1309,22.1841,22.1132,22.1664,99300.0
2008-09-29 11:35:00,37.5,37.61,37.47,37.57,74600.0,22.1664,22.2314,22.1487,22.2078,74600.0
2008-09-29 11:40:00,37.57,37.57,37.48,37.49,165900.0,22.2078,22.2078,22.1546,22.1605,165900.0
2008-09-29 11:45:00,37.5,37.56,37.45,37.53,158000.0,22.1664,22.2019,22.1369,22.1841,158000.0
2008-09-29 11:50:00,37.5,37.69,37.5,37.59,39100.0,22.1664,22.2787,22.1664,22.2196,39100.0
2008-09-29 11:55:00,37.59,37.69,37.53,37.54,42900.0,22.2196,22.2787,22.1841,22.1901,42900.0
2008-09-29 12:00:00,37.53,37.54,37.46,37.49,62800.0,22.1841,22.1901,22.1428,22.1605,62800.0
2008-09-29 12:05:00,37.49,37.5,37.46,37.46,37900.0,22.1605,22.1664,22.1428,22.1428,37900.0
2008-09-29 12:10:00,37.48,37.61,37.45,37.47,72100.0,22.1546,22.2314,22.1369,22.1487,72100.0
2008-09-29 12:15:00,37.48,37.48,37.3,37.3,72500.0,22.1546,22.1546,22.0482,22.0482,72500.0
2008-09-29 12:20:00,37.3,37.37,37.28,37.34,47700.0,22.0482,22.0896,22.0364,22.0718,47700.0
2008-09-29 12:25:00,37.34,37.46,37.31,37.39,75400.0,22.0718,22.1428,22.0541,22.1014,75400.0
2008-09-29 12:30:00,37.38,37.51,37.3,37.45,91500.0,22.0955,22.1723,22.0482,22.1369,91500.0
2008-09-29 12:35:00,37.47,37.51,37.41,37.48,65700.0,22.1487,22.1723,22.1132,22.1546,65700.0
2008-09-29 12:40:00,37.46,37.51,37.4,37.49,66400.0,22.1428,22.1723,22.1073,22.1605,66400.0
2008-09-29 12:45:00,37.48,37.5,37.42,37.49,49700.0,22.1546,22.1664,22.1191,22.1605,49700.0
2008-09-29 12:50:00,37.49,37.52,37.43,37.46,44500.0,22.1605,22.1782,22.125,22.1428,44500.0
2008-09-29 12:55:00,37.46,37.46,37.37,37.43,47800.0,22.1428,22.1428,22.0896,22.125,47800.0
2008-09-29 13:00:00,37.43,37.46,37.3,37.31,47700.0,22.125,22.1428,22.0482,22.0541,47700.0
2008-09-29 13:05:00,37.34,37.36,37.2,37.28,91100.0,22.0718,22.0837,21.9891,22.0364,91100.0
2008-09-29 13:10:00,37.28,37.36,37.23,37.35,57800.0,22.0364,22.0837,22.0068,22.0777,57800.0
2008-09-29 13:15:00,37.35,37.43,37.35,37.38,65400.0,22.0777,22.125,22.0777,22.0955,65400.0
2008-09-29 13:20:00,37.38,37.47,37.29,37.47,69600.0,22.0955,22.1487,22.0423,22.1487,69600.0
2008-09-29 13:25:00,37.46,37.66,37.45,37.6,136100.0,22.1428,22.261,22.1369,22.2255,136100.0
2008-09-29 13:30:00,37.58,37.65,37.44,37.45,67900.0,22.2137,22.2551,22.1309,22.1369,67900.0
2008-09-29 13:35:00,37.46,37.53,37.18,37.36,151900.0,22.1428,22.1841,21.9773,22.0837,151900.0
2008-09-29 13:40:00,37.36,37.41,36.52,36.54,212900.0,22.0837,22.1132,21.5871,21.599,212900.0
2008-09-29 13:45:00,36.56,37.0,35.87,36.48,329600.0,21.6108,21.8709,21.2029,21.5635,329600.0
2008-09-29 13:50:00,36.48,37.63,36.44,37.63,218500.0,21.5635,22.2433,21.5398,22.2433,218500.0
2008-09-29 13:55:00,37.57,37.6,36.95,37.0,257900.0,22.2078,22.2255,21.8413,21.8709,257900.0
2008-09-29 14:00:00,37.01,37.4,36.99,37.19,230600.0,21.8768,22.1073,21.865,21.9832,230600.0
2008-09-29 14:05:00,37.16,37.55,36.57,37.1,256100.0,21.9654,22.196,21.6167,21.93,256100.0
2008-09-29 14:10:00,37.12,37.22,36.8,37.06,104800.0,21.9418,22.0009,21.7526,21.9063,104800.0
2008-09-29 14:15:00,36.96,37.06,36.68,36.82,155900.0,21.8472,21.9063,21.6817,21.7645,155900.0
2008-09-29 14:20:00,36.85,36.99,36.71,36.85,150900.0,21.7822,21.865,21.6994,21.7822,150900.0
2008-09-29 14:25:00,36.87,36.93,36.5,36.84,182800.0,21.794,21.8295,21.5753,21.7763,182800.0
2008-09-29 14:30:00,36.86,36.88,36.62,36.74,78100.0,21.7881,21.7999,21.6462,21.7172,78100.0
2008-09-29 14:35:00,36.74,36.85,36.67,36.84,75900.0,21.7172,21.7822,21.6758,21.7763,75900.0
2008-09-29 14:40:00,36.84,36.96,36.78,36.85,62000.0,21.7763,21.8472,21.7408,21.7822,62000.0
2008-09-29 14:45:00,36.84,36.98,36.68,36.7,77700.0,21.7763,21.859,21.6817,21.6935,77700.0
2008-09-29 14:50:00,36.72,36.79,36.67,36.68,63100.0,21.7054,21.7467,21.6758,21.6817,63100.0
2008-09-29 14:55:00,36.68,36.69,36.47,36.53,80400.0,21.6817,21.6876,21.5576,21.593,80400.0
2008-09-29 15:00:00,36.54,36.74,36.53,36.56,107800.0,21.599,21.7172,21.593,21.6108,107800.0
2008-09-29 15:05:00,36.55,36.65,36.36,36.4,79300.0,21.6049,21.664,21.4926,21.5162,79300.0
2008-09-29 15:10:00,36.4,36.55,36.25,36.26,165200.0,21.5162,21.6049,21.4275,21.4334,165200.0
2008-09-29 15:15:00,36.26,36.3,36.2,36.2,66800.0,21.4334,21.4571,21.398,21.398,66800.0
2008-09-29 15:20:00,36.2,36.2,35.98,36.0,84800.0,21.398,21.398,21.2679,21.2798,84800.0
2008-09-29 15:25:00,35.99,36.01,35.64,35.79,160000.0,21.2738,21.2857,21.067,21.1556,160000.0
2008-09-29 15:30:00,35.8,36.05,35.73,36.01,112000.0,21.1615,21.3093,21.1202,21.2857,112000.0
2008-09-29 15:35:00,36.02,36.29,35.98,36.28,123400.0,21.2916,21.4512,21.2679,21.4453,123400.0
2008-09-29 15:40:00,36.27,36.79,36.13,36.77,167500.0,21.4394,21.7467,21.3566,21.7349,167500.0
2008-09-29 15:45:00,36.78,36.84,36.71,36.78,187900.0,21.7408,21.7763,21.6994,21.7408,187900.0
2008-09-29 15:50:00,36.78,36.79,36.52,36.7,133800.0,21.7408,21.7467,21.5871,21.6935,133800.0
2008-09-29 15:55:00,36.72,36.9,36.5,36.58,158000.0,21.7054,21.8118,21.5753,21.6226,158000.0
2008-09-30 09:30:00,36.99,37.04,36.46,36.49,144400.0,21.865,21.8945,21.5517,21.5694,144400.0
2008-09-30 09:35:00,36.49,36.94,36.46,36.73,163300.0,21.5694,21.8354,21.5517,21.7113,163300.0
2008-09-30 09:40:00,36.75,36.91,36.46,36.76,120200.0,21.7231,21.8177,21.5517,21.729,120200.0
2008-09-30 09:45:00,36.76,36.77,36.48,36.58,88500.0,21.729,21.7349,21.5635,21.6226,88500.0
2008-09-30 09:50:00,36.49,36.55,36.19,36.3,93700.0,21.5694,21.6049,21.3921,21.4571,93700.0
2008-09-30 09:55:00,36.31,36.39,36.19,36.29,53000.0,21.463,21.5103,21.3921,21.4512,53000.0
2008-09-30 10:00:00,36.29,36.51,36.07,36.32,71800.0,21.4512,21.5812,21.3211,21.4689,71800.0
2008-09-30 10:05:00,36.31,36.49,36.15,36.22,49500.0,21.463,21.5694,21.3684,21.4098,49500.0
2008-09-30 10:10:00,36.23,36.64,36.2,36.62,38400.0,21.4157,21.6581,21.398,21.6462,38400.0
2008-09-30 10:15:00,36.62,36.71,36.51,36.6,38700.0,21.6462,21.6994,21.5812,21.6344,38700.0
2008-09-30 10:20:00,36.6,36.61,36.42,36.42,47200.0,21.6344,21.6403,21.528,21.528,47200.0
2008-09-30 10:25:00,36.43,36.49,36.31,36.35,44900.0,21.5339,21.5694,21.463,21.4866,44900.0
2008-09-30 10:30:00,36.33,36.39,36.3,36.36,53900.0,21.4748,21.5103,21.4571,21.4926,53900.0
2008-09-30 10:35:00,36.35,36.39,36.21,36.21,63800.0,21.4866,21.5103,21.4039,21.4039,63800.0
2008-09-30 10:40:00,36.22,36.26,36.14,36.23,99200.0,21.4098,21.4334,21.3625,21.4157,99200.0
2008-09-30 10:45:00,36.24,36.54,36.16,36.45,69300.0,21.4216,21.599,21.3743,21.5458,69300.0
2008-09-30 10:50:00,36.46,36.46,36.35,36.42,62000.0,21.5517,21.5517,21.4866,21.528,62000.0
2008-09-30 10:55:00,36.42,36.42,36.24,36.29,49100.0,21.528,21.528,21.4216,21.4512,49100.0
2008-09-30 11:00:00,36.3,36.41,36.29,36.32,63800.0,21.4571,21.5221,21.4512,21.4689,63800.0
2008-09-30 11:05:00,36.33,36.56,36.32,36.54,99900.0,21.4748,21.6108,21.4689,21.599,99900.0
2008-09-30 11:10:00,36.54,36.55,36.47,36.52,44200.0,21.599,21.6049,21.5576,21.5871,44200.0
2008-09-30 11:15:00,36.53,36.59,36.43,36.43,69200.0,21.593,21.6285,21.5339,21.5339,69200.0
2008-09-30 11:20:00,36.45,36.46,36.31,36.37,51100.0,21.5458,21.5517,21.463,21.4985,51100.0
2008-09-30 11:25:00,36.37,36.51,36.36,36.5,117800.0,21.4985,21.5812,21.4926,21.5753,117800.0
2008-09-30 11:30:00,36.5,36.64,36.5,36.6,74200.0,21.5753,21.6581,21.5753,21.6344,74200.0
2008-09-30 11:35:00,36.59,36.6,36.52,36.54,67200.0,21.6285,21.6344,21.5871,21.599,67200.0
2008-09-30 11:40:00,36.54,36.66,36.54,36.66,106600.0,21.599,21.6699,21.599,21.6699,106600.0
2008-09-30 11:45:00,36.66,36.84,36.66,36.81,115300.0,21.6699,21.7763,21.6699,21.7586,115300.0
2008-09-30 11:50:00,36.81,36.81,36.69,36.69,56800.0,21.7586,21.7586,21.6876,21.6876,56800.0
2008-09-30 11:55:00,36.69,36.8,36.68,36.76,60600.0,21.6876,21.7526,21.6817,21.729,60600.0
2008-09-30 12:00:00,36.74,36.8,36.64,36.64,63800.0,21.7172,21.7526,21.6581,21.6581,63800.0
2008-09-30 12:05:00,36.64,36.64,36.5,36.51,61300.0,21.6581,21.6581,21.5753,21.5812,61300.0
2008-09-30 12:10:00,36.51,36.51,36.34,36.35,65600.0,21.5812,21.5812,21.4807,21.4866,65600.0
2008-09-30 12:15:00,36.35,36.37,36.24,36.36,57000.0,21.4866,21.4985,21.4216,21.4926,57000.0
2008-09-30 12:20:00,36.35,36.4,36.21,36.22,42200.0,21.4866,21.5162,21.4039,21.4098,42200.0
2008-09-30 12:25:00,36.22,36.24,36.16,36.21,38700.0,21.4098,21.4216,21.3743,21.4039,38700.0
2008-09-30 12:30:00,36.22,36.27,36.16,36.26,36800.0,21.4098,21.4394,21.3743,21.4334,36800.0
2008-09-30 12:35:00,36.27,36.43,36.27,36.4,28900.0,21.4394,21.5339,21.4394,21.5162,28900.0
2008-09-30 12:40:00,36.39,36.5,36.34,36.45,46400.0,21.5103,21.5753,21.4807,21.5458,46400.0
2008-09-30 12:45:00,36.47,36.54,36.45,36.51,19300.0,21.5576,21.599,21.5458,21.5812,19300.0
2008-09-30 12:50:00,36.51,36.52,36.46,36.46,42300.0,21.5812,21.5871,21.5517,21.5517,42300.0
2008-09-30 12:55:00,36.47,36.47,36.38,36.43,81100.0,21.5576,21.5576,21.5044,21.5339,81100.0
2008-09-30 13:00:00,36.43,36.44,36.3,36.31,70200.0,21.5339,21.5398,21.4571,21.463,70200.0
2008-09-30 13:05:00,36.31,36.33,36.24,36.25,67300.0,21.463,21.4748,21.4216,21.4275,67300.0
2008-09-30 13:10:00,36.24,36.33,36.15,36.31,54700.0,21.4216,21.4748,21.3684,21.463,54700.0
2008-09-30 13:15:00,36.33,36.46,36.28,36.44,59100.0,21.4748,21.5517,21.4453,21.5398,59100.0
2008-09-30 13:20:00,36.43,36.53,36.41,36.52,41600.0,21.5339,21.593,21.5221,21.5871,41600.0
2008-09-30 13:25:00,36.51,36.69,36.48,36.61,64500.0,21.5812,21.6876,21.5635,21.6403,64500.0
2008-09-30 13:30:00,36.61,36.7,36.6,36.68,59400.0,21.6403,21.6935,21.6344,21.6817,59400.0
2008-09-30 13:35:00,36.67,36.79,36.64,36.73,62000.0,21.6758,21.7467,21.6581,21.7113,62000.0
2008-09-30 13:40:00,36.73,36.81,36.73,36.75,39700.0,21.7113,21.7586,21.7113,21.7231,39700.0
2008-09-30 13:45:00,36.75,36.75,36.7,36.73,52200.0,21.7231,21.7231,21.6935,21.7113,52200.0
2008-09-30 13:50:00,36.73,36.87,36.72,36.85,44400.0,21.7113,21.794,21.7054,21.7822,44400.0
2008-09-30 13:55:00,36.86,36.9,36.76,36.81,36300.0,21.7881,21.8118,21.729,21.7586,36300.0
2008-09-30 14:00:00,36.81,36.88,36.77,36.83,38500.0,21.7586,21.7999,21.7349,21.7704,38500.0
2008-09-30 14:05:00,36.83,36.94,36.83,36.93,71100.0,21.7704,21.8354,21.7704,21.8295,71100.0
2008-09-30 14:10:00,36.92,37.0,36.92,36.99,54000.0,21.8236,21.8709,21.8236,21.865,54000.0
2008-09-30 14:15:00,36.99,37.07,36.98,37.04,75300.0,21.865,21.9122,21.859,21.8945,75300.0
2008-09-30 14:20:00,37.04,37.19,36.99,37.18,64600.0,21.8945,21.9832,21.865,21.9773,64600.0
2008-09-30 14:25:00,37.19,37.25,37.16,37.23,102000.0,21.9832,22.0186,21.9654,22.0068,102000.0
2008-09-30 14:30:00,37.23,37.31,37.22,37.28,91600.0,22.0068,22.0541,22.0009,22.0364,91600.0
2008-09-30 14:35:00,37.27,37.27,37.1,37.11,35900.0,22.0305,22.0305,21.93,21.9359,35900.0
2008-09-30 14:40:00,37.13,37.16,37.07,37.15,32000.0,21.9477,21.9654,21.9122,21.9595,32000.0
2008-09-30 14:45:00,37.15,37.23,37.06,37.21,66000.0,21.9595,22.0068,21.9063,21.995,66000.0
2008-09-30 14:50:00,37.21,37.3,37.21,37.29,65800.0,21.995,22.0482,21.995,22.0423,65800.0
2008-09-30 14:55:00,37.29,37.33,37.25,37.25,27300.0,22.0423,22.0659,22.0186,22.0186,27300.0
2008-09-30 15:00:00,37.25,37.32,37.24,37.29,64800.0,22.0186,22.06,22.0127,22.0423,64800.0
2008-09-30 15:05:00,37.28,37.5,37.26,37.49,149400.0,22.0364,22.1664,22.0245,22.1605,149400.0
2008-09-30 15:10:00,37.49,37.49,37.34,37.34,131300.0,22.1605,22.1605,22.0718,22.0718,131300.0
2008-09-30 15:15:00,37.34,37.4,37.29,37.34,151800.0,22.0718,22.1073,22.0423,22.0718,151800.0
2008-09-30 15:20:00,37.33,37.55,37.26,37.55,110900.0,22.0659,22.196,22.0245,22.196,110900.0
2008-09-30 15:25:00,37.54,37.57,37.47,37.51,92800.0,22.1901,22.2078,22.1487,22.1723,92800.0
2008-09-30 15:30:00,37.51,37.54,37.44,37.47,55600.0,22.1723,22.1901,22.1309,22.1487,55600.0
2008-09-30 15:35:00,37.47,37.55,37.41,37.54,155200.0,22.1487,22.196,22.1132,22.1901,155200.0
2008-09-30 15:40:00,37.55,37.64,37.5,37.61,179700.0,22.196,22.2492,22.1664,22.2314,179700.0
2008-09-30 15:45:00,37.62,37.86,37.62,37.81,192900.0,22.2373,22.3792,22.2373,22.3497,192900.0
2008-09-30 15:50:00,37.8,37.8,37.53,37.55,218900.0,22.3437,22.3437,22.1841,22.196,218900.0
2008-09-30 15:55:00,37.55,37.63,37.49,37.51,184800.0,22.196,22.2433,22.1605,22.1723,184800.0
2008-10-01 09:30:00,37.1,37.33,36.72,37.19,135600.0,21.93,22.0659,21.7054,21.9832,135600.0
2008-10-01 09:35:00,37.21,37.53,37.19,37.26,91600.0,21.995,22.1841,21.9832,22.0245,91600.0
2008-10-01 09:40:00,37.26,37.59,37.24,37.59,126500.0,22.0245,22.2196,22.0127,22.2196,126500.0
2008-10-01 09:45:00,37.59,37.6,37.4,37.42,89000.0,22.2196,22.2255,22.1073,22.1191,89000.0
2008-10-01 09:50:00,37.42,37.42,37.15,37.2,164700.0,22.1191,22.1191,21.9595,21.9891,164700.0
2008-10-01 09:55:00,37.2,37.4,37.17,37.36,146000.0,21.9891,22.1073,21.9713,22.0837,146000.0
2008-10-01 10:00:00,37.36,37.36,36.93,37.04,150300.0,22.0837,22.0837,21.8295,21.8945,150300.0
2008-10-01 10:05:00,37.02,37.12,36.93,37.01,108700.0,21.8827,21.9418,21.8295,21.8768,108700.0
2008-10-01 10:10:00,37.01,37.23,36.92,37.23,100900.0,21.8768,22.0068,21.8236,22.0068,100900.0
2008-10-01 10:15:00,37.22,37.34,37.04,37.27,89800.0,22.0009,22.0718,21.8945,22.0305,89800.0
2008-10-01 10:20:00,37.27,37.31,37.15,37.17,156300.0,22.0305,22.0541,21.9595,21.9713,156300.0
2008-10-01 10:25:00,37.16,37.23,37.08,37.17,70100.0,21.9654,22.0068,21.9182,21.9713,70100.0
2008-10-01 10:30:00,37.17,37.2,37.02,37.1,93000.0,21.9713,21.9891,21.8827,21.93,93000.0
2008-10-01 10:35:00,37.1,37.2,37.08,37.2,69700.0,21.93,21.9891,21.9182,21.9891,69700.0
2008-10-01 10:40:00,37.19,37.25,37.07,37.07,109700.0,21.9832,22.0186,21.9122,21.9122,109700.0
2008-10-01 10:45:00,37.09,37.16,36.99,36.99,47900.0,21.9241,21.9654,21.865,21.865,47900.0
2008-10-01 10:50:00,36.99,36.99,36.8,36.84,114100.0,21.865,21.865,21.7526,21.7763,114100.0
2008-10-01 10:55:00,36.84,36.92,36.77,36.81,61600.0,21.7763,21.8236,21.7349,21.7586,61600.0
2008-10-01 11:00:00,36.81,36.87,36.71,36.71,61900.0,21.7586,21.794,21.6994,21.6994,61900.0
2008-10-01 11:05:00,36.72,36.76,36.64,36.68,71100.0,21.7054,21.729,21.6581,21.6817,71100.0
2008-10-01 11:10:00,36.7,36.81,36.67,36.78,42500.0,21.6935,21.7586,21.6758,21.7408,42500.0
2008-10-01 11:15:00,36.77,36.8,36.72,36.79,45300.0,21.7349,21.7526,21.7054,21.7467,45300.0
2008-10-01 11:20:00,36.79,36.86,36.73,36.83,89800.0,21.7467,21.7881,21.7113,21.7704,89800.0
2008-10-01 11:25:00,36.82,36.92,36.77,36.83,62200.0,21.7645,21.8236,21.7349,21.7704,62200.0
2008-10-01 11:30:00,36.85,36.85,36.7,36.73,40300.0,21.7822,21.7822,21.6935,21.7113,40300.0
2008-10-01 11:35:00,36.74,36.81,36.72,36.76,47700.0,21.7172,21.7586,21.7054,21.729,47700.0
2008-10-01 11:40:00,36.76,36.79,36.73,36.76,37000.0,21.729,21.7467,21.7113,21.729,37000.0
2008-10-01 11:45:00,36.76,36.82,36.74,36.79,44500.0,21.729,21.7645,21.7172,21.7467,44500.0
2008-10-01 11:50:00,36.79,36.87,36.75,36.8,53500.0,21.7467,21.794,21.7231,21.7526,53500.0
2008-10-01 11:55:00,36.8,36.8,36.71,36.72,29400.0,21.7526,21.7526,21.6994,21.7054,29400.0
2008-10-01 12:00:00,36.72,36.75,36.6,36.63,45100.0,21.7054,21.7231,21.6344,21.6522,45100.0
2008-10-01 12:05:00,36.63,36.67,36.55,36.66,47100.0,21.6522,21.6758,21.6049,21.6699,47100.0
2008-10-01 12:10:00,36.68,36.75,36.64,36.73,39500.0,21.6817,21.7231,21.6581,21.7113,39500.0
2008-10-01 12:15:00,36.74,36.93,36.74,36.85,71700.0,21.7172,21.8295,21.7172,21.7822,71700.0
2008-10-01 12:20:00,36.85,37.01,36.83,37.0,89200.0,21.7822,21.8768,21.7704,21.8709,89200.0
2008-10-01 12:25:00,36.99,37.02,36.86,36.91,55900.0,21.865,21.8827,21.7881,21.8177,55900.0
2008-10-01 12:30:00,36.89,37.05,36.86,37.03,80500.0,21.8058,21.9004,21.7881,21.8886,80500.0
2008-10-01 12:35:00,37.03,37.03,36.86,36.86,57200.0,21.8886,21.8886,21.7881,21.7881,57200.0
2008-10-01 12:40:00,36.87,36.98,36.77,36.78,76900.0,21.794,21.859,21.7349,21.7408,76900.0
2008-10-01 12:45:00,36.78,36.86,36.74,36.8,74000.0,21.7408,21.7881,21.7172,21.7526,74000.0
2008-10-01 12:50:00,36.8,36.91,36.77,36.77,109600.0,21.7526,21.8177,21.7349,21.7349,109600.0
2008-10-01 12:55:00,36.76,36.81,36.7,36.76,95400.0,21.729,21.7586,21.6935,21.729,95400.0
2008-10-01 13:00:00,36.76,36.78,36.65,36.65,78900.0,21.729,21.7408,21.664,21.664,78900.0
2008-10-01 13:05:00,36.64,36.68,36.54,36.56,64300.0,21.6581,21.6817,21.599,21.6108,64300.0
2008-10-01 13:10:00,36.57,36.6,36.37,36.38,99200.0,21.6167,21.6344,21.4985,21.5044,99200.0
2008-10-01 13:15:00,36.38,36.48,36.36,36.43,84900.0,21.5044,21.5635,21.4926,21.5339,84900.0
2008-10-01 13:20:00,36.42,36.43,36.38,36.4,58900.0,21.528,21.5339,21.5044,21.5162,58900.0
2008-10-01 13:25:00,36.4,36.47,36.37,36.43,54300.0,21.5162,21.5576,21.4985,21.5339,54300.0
2008-10-01 13:30:00,36.42,36.46,36.15,36.21,100900.0,21.528,21.5517,21.3684,21.4039,100900.0
2008-10-01 13:35:00,36.21,36.27,36.16,36.27,61000.0,21.4039,21.4394,21.3743,21.4394,61000.0
2008-10-01 13:40:00,36.26,36.5,36.09,36.5,78600.0,21.4334,21.5753,21.333,21.5753,78600.0
2008-10-01 13:45:00,36.5,36.54,36.24,36.33,113000.0,21.5753,21.599,21.4216,21.4748,113000.0
2008-10-01 13:50:00,36.33,36.5,36.28,36.38,68300.0,21.4748,21.5753,21.4453,21.5044,68300.0
2008-10-01 13:55:00,36.34,36.38,36.22,36.28,52600.0,21.4807,21.5044,21.4098,21.4453,52600.0
2008-10-01 14:00:00,36.28,36.36,36.13,36.3,101700.0,21.4453,21.4926,21.3566,21.4571,101700.0
2008-10-01 14:05:00,36.32,36.44,36.27,36.41,59900.0,21.4689,21.5398,21.4394,21.5221,59900.0
2008-10-01 14:10:00,36.38,36.45,36.33,36.44,73200.0,21.5044,21.5458,21.4748,21.5398,73200.0
2008-10-01 14:15:00,36.43,36.55,36.43,36.52,69500.0,21.5339,21.6049,21.5339,21.5871,69500.0
2008-10-01 14:20:00,36.52,36.65,36.47,36.61,67600.0,21.5871,21.664,21.5576,21.6403,67600.0
2008-10-01 14:25:00,36.6,36.66,36.54,36.64,51100.0,21.6344,21.6699,21.599,21.6581,51100.0
2008-10-01 14:30:00,36.61,36.65,36.57,36.57,86200.0,21.6403,21.664,21.6167,21.6167,86200.0
2008-10-01 14:35:00,36.58,36.68,36.55,36.67,62500.0,21.6226,21.6817,21.6049,21.6758,62500.0
2008-10-01 14:40:00,36.69,36.83,36.67,36.78,90400.0,21.6876,21.7704,21.6758,21.7408,90400.0
2008-10-01 14:45:00,36.82,36.87,36.74,36.82,66300.0,21.7645,21.794,21.7172,21.7645,66300.0
2008-10-01 14:50:00,36.83,36.87,36.75,36.78,59000.0,21.7704,21.794,21.7231,21.7408,59000.0
2008-10-01 14:55:00,36.78,36.79,36.53,36.57,81600.0,21.7408,21.7467,21.593,21.6167,81600.0
2008-10-01 15:00:00,36.57,36.6,36.5,36.54,31700.0,21.6167,21.6344,21.5753,21.599,31700.0
2008-10-01 15:05:00,36.53,36.65,36.53,36.58,63000.0,21.593,21.664,21.593,21.6226,63000.0
2008-10-01 15:10:00,36.57,36.64,36.42,36.47,83700.0,21.6167,21.6581,21.528,21.5576,83700.0
2008-10-01 15:15:00,36.48,36.49,36.33,36.43,68300.0,21.5635,21.5694,21.4748,21.5339,68300.0
2008-10-01 15:20:00,36.43,36.52,36.4,36.5,63500.0,21.5339,21.5871,21.5162,21.5753,63500.0
2008-10-01 15:25:00,36.48,36.55,36.42,36.43,74500.0,21.5635,21.6049,21.528,21.5339,74500.0
2008-10-01 15:30:00,36.44,36.52,36.41,36.5,67200.0,21.5398,21.5871,21.5221,21.5753,67200.0
2008-10-01 15:35:00,36.51,36.58,36.36,36.39,74600.0,21.5812,21.6226,21.4926,21.5103,74600.0
2008-10-01 15:40:00,36.41,36.41,36.3,36.41,116700.0,21.5221,21.5221,21.4571,21.5221,116700.0
2008-10-01 15:45:00,36.4,36.51,36.29,36.29,123900.0,21.5162,21.5812,21.4512,21.4512,123900.0
2008-10-01 15:50:00,36.29,36.42,36.19,36.41,255900.0,21.4512,21.528,21.3921,21.5221,255900.0
2008-10-01 15:55:00,36.41,36.61,36.41,36.53,199900.0,21.5221,21.6403,21.5221,21.593,199900.0
2008-10-02 09:30:00,36.26,36.5,35.94,36.11,96600.0,21.4334,21.5753,21.2443,21.3448,96600.0
2008-10-02 09:35:00,36.03,36.24,35.61,35.65,147100.0,21.2975,21.4216,21.0492,21.0729,147100.0
2008-10-02 09:40:00,35.69,35.89,35.68,35.85,73800.0,21.0965,21.2147,21.0906,21.1911,73800.0
2008-10-02 09:45:00,35.86,36.02,35.8,35.98,58900.0,21.197,21.2916,21.1615,21.2679,58900.0
2008-10-02 09:50:00,35.95,36.02,35.88,35.95,64700.0,21.2502,21.2916,21.2088,21.2502,64700.0
2008-10-02 09:55:00,35.95,36.05,35.69,35.75,82400.0,21.2502,21.3093,21.0965,21.132,82400.0
2008-10-02 10:00:00,35.71,35.77,35.57,35.7,148200.0,21.1083,21.1438,21.0256,21.1024,148200.0
2008-10-02 10:05:00,35.72,35.83,35.47,35.49,116500.0,21.1142,21.1793,20.9665,20.9783,116500.0
2008-10-02 10:10:00,35.49,35.5,35.27,35.49,167500.0,20.9783,20.9842,20.8483,20.9783,167500.0
2008-10-02 10:15:00,35.5,35.5,35.28,35.3,59500.0,20.9842,20.9842,20.8542,20.866,59500.0
2008-10-02 10:20:00,35.3,35.33,35.0,35.0,89500.0,20.866,20.8837,20.6887,20.6887,89500.0
2008-10-02 10:25:00,35.02,35.02,34.77,34.84,183000.0,20.7005,20.7005,20.5527,20.5941,183000.0
2008-10-02 10:30:00,34.84,34.89,34.71,34.75,132600.0,20.5941,20.6236,20.5172,20.5409,132600.0
2008-10-02 10:35:00,34.75,34.95,34.75,34.9,144000.0,20.5409,20.6591,20.5409,20.6295,144000.0
2008-10-02 10:40:00,34.91,34.93,34.75,34.88,77600.0,20.6355,20.6473,20.5409,20.6177,77600.0
2008-10-02 10:45:00,34.9,34.94,34.6,34.63,110600.0,20.6295,20.6532,20.4522,20.4699,110600.0
2008-10-02 10:50:00,34.63,34.77,34.63,34.77,58900.0,20.4699,20.5527,20.4699,20.5527,58900.0
2008-10-02 10:55:00,34.78,34.79,34.74,34.76,71400.0,20.5586,20.5645,20.535,20.5468,71400.0
2008-10-02 11:00:00,34.76,34.84,34.75,34.77,56100.0,20.5468,20.5941,20.5409,20.5527,56100.0
2008-10-02 11:05:00,34.77,34.77,34.37,34.53,113600.0,20.5527,20.5527,20.3163,20.4108,113600.0
2008-10-02 11:10:00,34.53,34.53,34.35,34.42,88300.0,20.4108,20.4108,20.3044,20.3458,88300.0
2008-10-02 11:15:00,34.42,34.68,34.36,34.67,192000.0,20.3458,20.4995,20.3103,20.4936,192000.0
2008-10-02 11:20:00,34.67,34.77,34.6,34.71,143200.0,20.4936,20.5527,20.4522,20.5172,143200.0
2008-10-02 11:25:00,34.72,35.07,34.71,34.99,160300.0,20.5231,20.73,20.5172,20.6827,160300.0
2008-10-02 11:30:00,35.0,35.04,34.92,35.03,150800.0,20.6887,20.7123,20.6414,20.7064,150800.0
2008-10-02 11:35:00,35.03,35.18,35.02,35.17,137100.0,20.7064,20.7951,20.7005,20.7891,137100.0
2008-10-02 11:40:00,35.17,35.25,35.01,35.16,98900.0,20.7891,20.8364,20.6946,20.7832,98900.0
2008-10-02 11:45:00,35.18,35.4,35.18,35.34,172200.0,20.7951,20.9251,20.7951,20.8896,172200.0
2008-10-02 11:50:00,35.33,35.43,35.26,35.33,170000.0,20.8837,20.9428,20.8423,20.8837,170000.0
2008-10-02 11:55:00,35.32,35.46,35.29,35.42,117100.0,20.8778,20.9606,20.8601,20.9369,117100.0
2008-10-02 12:00:00,35.4,35.48,35.37,35.44,81000.0,20.9251,20.9724,20.9074,20.9487,81000.0
2008-10-02 12:05:00,35.45,35.49,35.37,35.46,70100.0,20.9547,20.9783,20.9074,20.9606,70100.0
2008-10-02 12:10:00,35.46,35.49,35.34,35.4,84200.0,20.9606,20.9783,20.8896,20.9251,84200.0
2008-10-02 12:15:00,35.4,35.46,35.39,35.42,64100.0,20.9251,20.9606,20.9192,20.9369,64100.0
2008-10-02 12:20:00,35.42,35.45,35.36,35.41,55900.0,20.9369,20.9547,20.9015,20.931,55900.0
2008-10-02 12:25:00,35.41,35.41,35.28,35.38,65400.0,20.931,20.931,20.8542,20.9133,65400.0
2008-10-02 12:30:00,35.39,35.43,35.28,35.34,40200.0,20.9192,20.9428,20.8542,20.8896,40200.0
2008-10-02 12:35:00,35.33,35.34,35.16,35.25,68600.0,20.8837,20.8896,20.7832,20.8364,68600.0
2008-10-02 12:40:00,35.24,35.36,35.24,35.27,55700.0,20.8305,20.9015,20.8305,20.8483,55700.0
2008-10-02 12:45:00,35.27,35.3,35.24,35.28,39500.0,20.8483,20.866,20.8305,20.8542,39500.0
2008-10-02 12:50:00,35.29,35.33,35.26,35.28,39800.0,20.8601,20.8837,20.8423,20.8542,39800.0
2008-10-02 12:55:00,35.28,35.35,35.26,35.31,42800.0,20.8542,20.8955,20.8423,20.8719,42800.0
2008-10-02 13:00:00,35.31,35.31,35.25,35.26,47900.0,20.8719,20.8719,20.8364,20.8423,47900.0
2008-10-02 13:05:00,35.26,35.3,35.22,35.22,84500.0,20.8423,20.866,20.8187,20.8187,84500.0
2008-10-02 13:10:00,35.22,35.26,35.08,35.18,66800.0,20.8187,20.8423,20.7359,20.7951,66800.0
2008-10-02 13:15:00,35.18,35.21,35.08,35.17,62700.0,20.7951,20.8128,20.7359,20.7891,62700.0
2008-10-02 13:20:00,35.17,35.24,35.07,35.09,44900.0,20.7891,20.8305,20.73,20.7419,44900.0
2008-10-02 13:25:00,35.09,35.15,35.03,35.04,72600.0,20.7419,20.7773,20.7064,20.7123,72600.0
2008-10-02 13:30:00,35.04,35.13,35.04,35.1,61200.0,20.7123,20.7655,20.7123,20.7478,61200.0
2008-10-02 13:35:00,35.1,35.11,35.0,35.0,46500.0,20.7478,20.7537,20.6887,20.6887,46500.0
2008-10-02 13:40:00,35.0,35.2,34.82,35.2,93300.0,20.6887,20.8069,20.5823,20.8069,93300.0
2008-10-02 13:45:00,35.2,35.23,35.01,35.02,135200.0,20.8069,20.8246,20.6946,20.7005,135200.0
2008-10-02 13:50:00,35.03,35.07,34.66,34.79,144800.0,20.7064,20.73,20.4877,20.5645,144800.0
2008-10-02 13:55:00,34.79,34.95,34.69,34.93,96500.0,20.5645,20.6591,20.5054,20.6473,96500.0
2008-10-02 14:00:00,34.93,34.94,34.75,34.77,109100.0,20.6473,20.6532,20.5409,20.5527,109100.0
2008-10-02 14:05:00,34.77,34.88,34.7,34.87,62900.0,20.5527,20.6177,20.5113,20.6118,62900.0
2008-10-02 14:10:00,34.88,35.06,34.81,34.95,82600.0,20.6177,20.7241,20.5763,20.6591,82600.0
2008-10-02 14:15:00,34.95,34.95,34.69,34.7,105800.0,20.6591,20.6591,20.5054,20.5113,105800.0
2008-10-02 14:20:00,34.7,34.72,34.55,34.55,64000.0,20.5113,20.5231,20.4227,20.4227,64000.0
2008-10-02 14:25:00,34.55,34.61,34.44,34.46,95900.0,20.4227,20.4581,20.3576,20.3695,95900.0
2008-10-02 14:30:00,34.47,34.55,34.35,34.39,86500.0,20.3754,20.4227,20.3044,20.3281,86500.0
2008-10-02 14:35:00,34.38,34.47,34.25,34.45,141400.0,20.3222,20.3754,20.2453,20.3635,141400.0
2008-10-02 14:40:00,34.45,34.56,34.38,34.41,52300.0,20.3635,20.4286,20.3222,20.3399,52300.0
2008-10-02 14:45:00,34.41,34.58,34.4,34.51,95600.0,20.3399,20.4404,20.334,20.399,95600.0
2008-10-02 14:50:00,34.52,34.56,34.44,34.44,44400.0,20.4049,20.4286,20.3576,20.3576,44400.0
2008-10-02 14:55:00,34.44,34.68,34.44,34.65,62000.0,20.3576,20.4995,20.3576,20.4818,62000.0
2008-10-02 15:00:00,34.64,34.69,34.52,34.58,50700.0,20.4759,20.5054,20.4049,20.4404,50700.0
2008-10-02 15:05:00,34.59,34.65,34.5,34.51,67600.0,20.4463,20.4818,20.3931,20.399,67600.0
2008-10-02 15:10:00,34.53,34.62,34.51,34.51,90500.0,20.4108,20.464,20.399,20.399,90500.0
2008-10-02 15:15:00,34.53,34.53,34.25,34.31,88400.0,20.4108,20.4108,20.2453,20.2808,88400.0
2008-10-02 15:20:00,34.31,34.43,34.27,34.42,95800.0,20.2808,20.3517,20.2571,20.3458,95800.0
2008-10-02 15:25:00,34.42,34.45,34.25,34.3,132200.0,20.3458,20.3635,20.2453,20.2749,132200.0
2008-10-02 15:30:00,34.3,34.61,34.29,34.47,130300.0,20.2749,20.4581,20.269,20.3754,130300.0
2008-10-02 15:35:00,34.48,34.48,34.25,34.27,106000.0,20.3813,20.3813,20.2453,20.2571,106000.0
2008-10-02 15:40:00,34.27,34.32,34.21,34.31,113400.0,20.2571,20.2867,20.2217,20.2808,113400.0
2008-10-02 15:45:00,34.3,34.32,34.2,34.29,119000.0,20.2749,20.2867,20.2158,20.269,119000.0
2008-10-02 15:50:00,34.28,34.48,34.27,34.47,148000.0,20.2631,20.3813,20.2571,20.3754,148000.0
2008-10-02 15:55:00,34.46,34.55,34.38,34.38,192200.0,20.3695,20.4227,20.3222,20.3222,192200.0
2008-10-03 09:30:00,34.9,34.9,34.41,34.55,73000.0,20.7153,20.7153,20.4244,20.5075,73000.0
2008-10-03 09:35:00,34.57,34.72,34.43,34.58,31900.0,20.5194,20.6085,20.4363,20.5254,31900.0
2008-10-03 09:40:00,34.6,34.84,34.5,34.5,54800.0,20.5372,20.6797,20.4779,20.4779,54800.0
2008-10-03 09:45:00,34.46,34.6,34.35,34.41,49900.0,20.4541,20.5372,20.3888,20.4244,49900.0
2008-10-03 09:50:00,34.41,34.63,34.37,34.41,58400.0,20.4244,20.555,20.4007,20.4244,58400.0
2008-10-03 09:55:00,34.41,34.52,34.3,34.4,67000.0,20.4244,20.4897,20.3592,20.4185,67000.0
2008-10-03 10:00:00,34.4,34.58,34.39,34.53,64300.0,20.4185,20.5254,20.4126,20.4957,64300.0
2008-10-03 10:05:00,34.53,34.58,34.38,34.38,63100.0,20.4957,20.5254,20.4066,20.4066,63100.0
2008-10-03 10:10:00,34.38,34.47,34.31,34.46,55100.0,20.4066,20.4601,20.3651,20.4541,55100.0
2008-10-03 10:15:00,34.49,34.56,34.45,34.52,47000.0,20.4719,20.5135,20.4482,20.4897,47000.0
2008-10-03 10:20:00,34.51,34.68,34.33,34.39,79300.0,20.4838,20.5847,20.377,20.4126,79300.0
2008-10-03 10:25:00,34.37,34.51,34.35,34.44,28000.0,20.4007,20.4838,20.3888,20.4423,28000.0
2008-10-03 10:30:00,34.44,34.5,34.37,34.45,65200.0,20.4423,20.4779,20.4007,20.4482,65200.0
2008-10-03 10:35:00,34.45,34.49,34.33,34.4,46000.0,20.4482,20.4719,20.377,20.4185,46000.0
2008-10-03 10:40:00,34.39,34.44,34.3,34.36,36500.0,20.4126,20.4423,20.3592,20.3948,36500.0
2008-10-03 10:45:00,34.38,34.4,34.32,34.36,37700.0,20.4066,20.4185,20.371,20.3948,37700.0
2008-10-03 10:50:00,34.37,34.49,34.37,34.47,78700.0,20.4007,20.4719,20.4007,20.4601,78700.0
2008-10-03 10:55:00,34.48,34.66,34.45,34.64,51500.0,20.466,20.5728,20.4482,20.561,51500.0
2008-10-03 11:00:00,34.66,34.92,34.65,34.72,103500.0,20.5728,20.7272,20.5669,20.6085,103500.0
2008-10-03 11:05:00,34.71,34.73,34.6,34.73,50600.0,20.6025,20.6144,20.5372,20.6144,50600.0
2008-10-03 11:10:00,34.73,34.86,34.7,34.78,71100.0,20.6144,20.6916,20.5966,20.6441,71100.0
2008-10-03 11:15:00,34.79,34.94,34.79,34.92,93000.0,20.65,20.739,20.65,20.7272,93000.0
2008-10-03 11:20:00,34.92,35.11,34.86,35.06,134500.0,20.7272,20.8399,20.6916,20.8103,134500.0
2008-10-03 11:25:00,35.06,35.17,35.06,35.15,110500.0,20.8103,20.8756,20.8103,20.8637,110500.0
2008-10-03 11:30:00,35.16,35.24,35.11,35.18,80600.0,20.8696,20.9171,20.8399,20.8815,80600.0
2008-10-03 11:35:00,35.18,35.25,35.13,35.18,83700.0,20.8815,20.923,20.8518,20.8815,83700.0
2008-10-03 11:40:00,35.19,35.25,35.13,35.22,94400.0,20.8874,20.923,20.8518,20.9052,94400.0
2008-10-03 11:45:00,35.21,35.25,35.06,35.07,66200.0,20.8993,20.923,20.8103,20.8162,66200.0
2008-10-03 11:50:00,35.07,35.12,34.92,34.97,80600.0,20.8162,20.8459,20.7272,20.7568,80600.0
2008-10-03 11:55:00,34.99,35.08,34.95,35.0,38500.0,20.7687,20.8221,20.745,20.7747,38500.0
2008-10-03 12:00:00,35.0,35.09,34.96,35.04,49900.0,20.7747,20.8281,20.7509,20.7984,49900.0
2008-10-03 12:05:00,35.06,35.07,34.95,34.98,54800.0,20.8103,20.8162,20.745,20.7628,54800.0
2008-10-03 12:10:00,34.99,35.04,34.97,35.0,36100.0,20.7687,20.7984,20.7568,20.7747,36100.0
2008-10-03 12:15:00,35.01,35.06,34.97,34.99,43400.0,20.7806,20.8103,20.7568,20.7687,43400.0
2008-10-03 12:20:00,34.99,34.99,34.76,34.85,74700.0,20.7687,20.7687,20.6322,20.6856,74700.0
2008-10-03 12:25:00,34.87,34.96,34.87,34.94,53500.0,20.6975,20.7509,20.6975,20.739,53500.0
2008-10-03 12:30:00,34.95,34.95,34.87,34.92,38100.0,20.745,20.745,20.6975,20.7272,38100.0
2008-10-03 12:35:00,34.92,35.02,34.87,35.01,56000.0,20.7272,20.7865,20.6975,20.7806,56000.0
2008-10-03 12:40:00,35.02,35.15,34.95,35.03,71800.0,20.7865,20.8637,20.745,20.7925,71800.0
2008-10-03 12:45:00,35.03,35.06,34.98,35.05,75000.0,20.7925,20.8103,20.7628,20.8043,75000.0
2008-10-03 12:50:00,35.04,35.23,35.04,35.22,114600.0,20.7984,20.9112,20.7984,20.9052,114600.0
2008-10-03 12:55:00,35.22,35.3,35.19,35.24,104100.0,20.9052,20.9527,20.8874,20.9171,104100.0
2008-10-03 13:00:00,35.24,35.24,35.1,35.18,71700.0,20.9171,20.9171,20.834,20.8815,71700.0
2008-10-03 13:05:00,35.18,35.5,35.18,35.41,157300.0,20.8815,21.0714,20.8815,21.018,157300.0
2008-10-03 13:10:00,35.41,35.42,35.1,35.23,127000.0,21.018,21.0239,20.834,20.9112,127000.0
2008-10-03 13:15:00,35.24,35.28,35.16,35.23,67200.0,20.9171,20.9408,20.8696,20.9112,67200.0
2008-10-03 13:20:00,35.23,35.34,35.07,35.1,141500.0,20.9112,20.9765,20.8162,20.834,141500.0
2008-10-03 13:25:00,35.07,35.15,34.76,34.85,168900.0,20.8162,20.8637,20.6322,20.6856,168900.0
2008-10-03 13:30:00,34.87,34.9,34.5,34.51,206900.0,20.6975,20.7153,20.4779,20.4838,206900.0
2008-10-03 13:35:00,34.52,34.73,34.43,34.57,172000.0,20.4897,20.6144,20.4363,20.5194,172000.0
2008-10-03 13:40:00,34.57,34.58,34.1,34.11,106400.0,20.5194,20.5254,20.2404,20.2464,106400.0
2008-10-03 13:45:00,34.12,34.5,34.09,34.46,120400.0,20.2523,20.4779,20.2345,20.4541,120400.0
2008-10-03 13:50:00,34.45,34.7,34.37,34.38,93900.0,20.4482,20.5966,20.4007,20.4066,93900.0
2008-10-03 13:55:00,34.38,34.63,34.35,34.53,106000.0,20.4066,20.555,20.3888,20.4957,106000.0
2008-10-03 14:00:00,34.53,34.55,34.29,34.33,107200.0,20.4957,20.5075,20.3532,20.377,107200.0
2008-10-03 14:05:00,34.34,34.52,34.33,34.45,51700.0,20.3829,20.4897,20.377,20.4482,51700.0
2008-10-03 14:10:00,34.43,34.51,34.36,34.45,52300.0,20.4363,20.4838,20.3948,20.4482,52300.0
2008-10-03 14:15:00,34.45,34.46,34.32,34.37,55300.0,20.4482,20.4541,20.371,20.4007,55300.0
2008-10-03 14:20:00,34.35,34.36,34.16,34.22,60100.0,20.3888,20.3948,20.2761,20.3117,60100.0
2008-10-03 14:25:00,34.24,34.24,33.98,34.06,109100.0,20.3235,20.3235,20.1692,20.2167,109100.0
2008-10-03 14:30:00,34.04,34.08,33.69,33.8,142100.0,20.2048,20.2286,19.9971,20.0624,142100.0
2008-10-03 14:35:00,33.8,34.03,33.79,33.97,113400.0,20.0624,20.1989,20.0564,20.1633,113400.0
2008-10-03 14:40:00,33.96,34.07,33.87,33.93,48200.0,20.1573,20.2226,20.1039,20.1395,48200.0
2008-10-03 14:45:00,33.94,33.96,33.71,33.84,77800.0,20.1455,20.1573,20.009,20.0861,77800.0
2008-10-03 14:50:00,33.85,34.07,33.85,34.07,87600.0,20.0921,20.2226,20.0921,20.2226,87600.0
2008-10-03 14:55:00,34.08,34.27,34.0,34.24,83000.0,20.2286,20.3414,20.1811,20.3235,83000.0
2008-10-03 15:00:00,34.25,34.37,34.1,34.28,95100.0,20.3295,20.4007,20.2404,20.3473,95100.0
2008-10-03 15:05:00,34.25,34.28,34.12,34.18,82200.0,20.3295,20.3473,20.2523,20.2879,82200.0
2008-10-03 15:10:00,34.16,34.17,33.98,34.08,72100.0,20.2761,20.282,20.1692,20.2286,72100.0
2008-10-03 15:15:00,34.07,34.16,34.02,34.03,86000.0,20.2226,20.2761,20.193,20.1989,86000.0
2008-10-03 15:20:00,34.04,34.05,33.9,33.92,79300.0,20.2048,20.2108,20.1217,20.1336,79300.0
2008-10-03 15:25:00,33.92,33.98,33.86,33.96,63100.0,20.1336,20.1692,20.098,20.1573,63100.0
2008-10-03 15:30:00,33.96,34.1,33.96,34.02,108500.0,20.1573,20.2404,20.1573,20.193,108500.0
2008-10-03 15:35:00,34.02,34.04,33.76,33.79,83800.0,20.193,20.2048,20.0386,20.0564,83800.0
2008-10-03 15:40:00,33.78,33.78,33.52,33.59,124600.0,20.0505,20.0505,19.8962,19.9377,124600.0
2008-10-03 15:45:00,33.59,33.61,33.38,33.42,186800.0,19.9377,19.9496,19.8131,19.8368,186800.0
2008-10-03 15:50:00,33.42,33.64,33.36,33.61,167600.0,19.8368,19.9674,19.8012,19.9496,167600.0
2008-10-03 15:55:00,33.62,33.73,33.6,33.65,123400.0,19.9555,20.0208,19.9437,19.9733,123400.0
2008-10-06 09:30:00,32.2,32.97,32.2,32.64,174300.0,19.1127,19.5697,19.1127,19.3738,174300.0
2008-10-06 09:35:00,32.64,33.29,32.45,32.96,207200.0,19.3738,19.7597,19.2611,19.5638,207200.0
2008-10-06 09:40:00,32.96,33.2,32.92,33.0,182500.0,19.5638,19.7062,19.54,19.5875,182500.0
2008-10-06 09:45:00,32.99,33.07,32.78,32.9,164400.0,19.5816,19.6291,19.4569,19.5282,164400.0
2008-10-06 09:50:00,32.89,33.13,32.89,32.96,96500.0,19.5222,19.6647,19.5222,19.5638,96500.0
2008-10-06 09:55:00,32.94,32.94,32.72,32.89,85900.0,19.5519,19.5519,19.4213,19.5222,85900.0
2008-10-06 10:00:00,32.87,32.9,32.51,32.56,98100.0,19.5104,19.5282,19.2967,19.3264,98100.0
2008-10-06 10:05:00,32.58,32.7,32.4,32.47,139400.0,19.3382,19.4095,19.2314,19.2729,139400.0
2008-10-06 10:10:00,32.47,32.52,32.35,32.39,152600.0,19.2729,19.3026,19.2017,19.2255,152600.0
2008-10-06 10:15:00,32.4,32.48,32.2,32.22,117200.0,19.2314,19.2789,19.1127,19.1246,117200.0
2008-10-06 10:20:00,32.22,32.24,32.06,32.09,291000.0,19.1246,19.1364,19.0296,19.0474,291000.0
2008-10-06 10:25:00,32.1,32.39,32.06,32.39,148100.0,19.0533,19.2255,19.0296,19.2255,148100.0
2008-10-06 10:30:00,32.38,32.38,32.1,32.13,114700.0,19.2195,19.2195,19.0533,19.0711,114700.0
2008-10-06 10:35:00,32.14,32.16,31.72,31.74,116400.0,19.0771,19.0889,18.8278,18.8396,116400.0
2008-10-06 10:40:00,31.76,31.79,31.19,31.38,225000.0,18.8515,18.8693,18.5132,18.626,225000.0
2008-10-06 10:45:00,31.38,31.8,31.34,31.78,271800.0,18.626,18.8753,18.6022,18.8634,271800.0
2008-10-06 10:50:00,31.78,31.92,31.69,31.9,155800.0,18.8634,18.9465,18.81,18.9346,155800.0
2008-10-06 10:55:00,31.9,32.36,31.89,32.36,210100.0,18.9346,19.2076,18.9287,19.2076,210100.0
2008-10-06 11:00:00,32.35,32.47,32.27,32.45,102600.0,19.2017,19.2729,19.1542,19.2611,102600.0
2008-10-06 11:05:00,32.46,32.63,32.37,32.63,96300.0,19.267,19.3679,19.2136,19.3679,96300.0
2008-10-06 11:10:00,32.62,32.77,32.48,32.55,118200.0,19.362,19.451,19.2789,19.3204,118200.0
2008-10-06 11:15:00,32.54,32.7,32.42,32.61,118800.0,19.3145,19.4095,19.2433,19.356,118800.0
2008-10-06 11:20:00,32.6,32.68,32.48,32.51,176000.0,19.3501,19.3976,19.2789,19.2967,176000.0
2008-10-06 11:25:00,32.51,32.63,32.5,32.56,113200.0,19.2967,19.3679,19.2907,19.3264,113200.0
2008-10-06 11:30:00,32.55,32.65,32.5,32.65,125800.0,19.3204,19.3798,19.2907,19.3798,125800.0
2008-10-06 11:35:00,32.63,32.7,32.48,32.55,83200.0,19.3679,19.4095,19.2789,19.3204,83200.0
2008-10-06 11:40:00,32.53,32.59,32.36,32.47,89300.0,19.3086,19.3442,19.2076,19.2729,89300.0
2008-10-06 11:45:00,32.45,32.56,32.4,32.49,142500.0,19.2611,19.3264,19.2314,19.2848,142500.0
2008-10-06 11:50:00,32.48,32.52,32.36,32.38,128100.0,19.2789,19.3026,19.2076,19.2195,128100.0
2008-10-06 11:55:00,32.38,32.52,32.36,32.42,68100.0,19.2195,19.3026,19.2076,19.2433,68100.0
2008-10-06 12:00:00,32.42,32.6,32.27,32.29,104500.0,19.2433,19.3501,19.1542,19.1661,104500.0
2008-10-06 12:05:00,32.29,32.34,32.16,32.19,89200.0,19.1661,19.1958,19.0889,19.1067,89200.0
2008-10-06 12:10:00,32.19,32.33,32.15,32.27,51500.0,19.1067,19.1898,19.083,19.1542,51500.0
2008-10-06 12:15:00,32.29,32.33,32.11,32.29,66000.0,19.1661,19.1898,19.0593,19.1661,66000.0
2008-10-06 12:20:00,32.29,32.32,32.09,32.16,65900.0,19.1661,19.1839,19.0474,19.0889,65900.0
2008-10-06 12:25:00,32.15,32.21,32.06,32.16,86900.0,19.083,19.1186,19.0296,19.0889,86900.0
2008-10-06 12:30:00,32.16,32.25,32.08,32.2,101500.0,19.0889,19.1424,19.0415,19.1127,101500.0
2008-10-06 12:35:00,32.18,32.25,31.99,31.99,103000.0,19.1008,19.1424,18.988,18.988,103000.0
2008-10-06 12:40:00,31.99,32.1,31.96,32.09,94600.0,18.988,19.0533,18.9702,19.0474,94600.0
2008-10-06 12:45:00,32.08,32.09,31.89,32.08,115600.0,19.0415,19.0474,18.9287,19.0415,115600.0
2008-10-06 12:50:00,32.07,32.18,32.07,32.13,62500.0,19.0355,19.1008,19.0355,19.0711,62500.0
2008-10-06 12:55:00,32.12,32.13,31.97,32.03,54800.0,19.0652,19.0711,18.9762,19.0118,54800.0
2008-10-06 13:00:00,32.02,32.18,31.88,32.15,86000.0,19.0058,19.1008,18.9227,19.083,86000.0
2008-10-06 13:05:00,32.14,32.31,32.08,32.09,101200.0,19.0771,19.178,19.0415,19.0474,101200.0
2008-10-06 13:10:00,32.08,32.13,32.03,32.06,63000.0,19.0415,19.0711,19.0118,19.0296,63000.0
2008-10-06 13:15:00,32.05,32.13,32.03,32.09,75000.0,19.0236,19.0711,19.0118,19.0474,75000.0
2008-10-06 13:20:00,32.09,32.31,32.07,32.29,201000.0,19.0474,19.178,19.0355,19.1661,201000.0
2008-10-06 13:25:00,32.29,32.29,32.09,32.12,43900.0,19.1661,19.1661,19.0474,19.0652,43900.0
2008-10-06 13:30:00,32.12,32.14,31.85,31.97,122200.0,19.0652,19.0771,18.9049,18.9762,122200.0
2008-10-06 13:35:00,31.97,31.98,31.87,31.91,83200.0,18.9762,18.9821,18.9168,18.9405,83200.0
2008-10-06 13:40:00,31.91,31.93,31.79,31.86,159900.0,18.9405,18.9524,18.8693,18.9109,159900.0
2008-10-06 13:45:00,31.86,31.86,31.58,31.61,94200.0,18.9109,18.9109,18.7447,18.7625,94200.0
2008-10-06 13:50:00,31.61,31.86,31.5,31.82,126600.0,18.7625,18.9109,18.6972,18.8871,126600.0
2008-10-06 13:55:00,31.82,31.83,31.64,31.66,99400.0,18.8871,18.8931,18.7803,18.7922,99400.0
2008-10-06 14:00:00,31.65,31.66,31.36,31.39,138300.0,18.7862,18.7922,18.6141,18.6319,138300.0
2008-10-06 14:05:00,31.37,31.65,31.3,31.37,137900.0,18.62,18.7862,18.5785,18.62,137900.0
2008-10-06 14:10:00,31.36,31.51,31.26,31.32,126600.0,18.6141,18.7031,18.5547,18.5903,126600.0
2008-10-06 14:15:00,31.32,31.48,31.21,31.21,200500.0,18.5903,18.6853,18.5251,18.5251,200500.0
2008-10-06 14:20:00,31.22,31.29,31.1,31.11,104100.0,18.531,18.5725,18.4598,18.4657,104100.0
2008-10-06 14:25:00,31.12,31.22,30.92,31.15,121700.0,18.4716,18.531,18.3529,18.4894,121700.0
2008-10-06 14:30:00,31.14,31.23,30.94,31.23,132400.0,18.4835,18.5369,18.3648,18.5369,132400.0
2008-10-06 14:35:00,31.24,31.37,31.1,31.12,174600.0,18.5429,18.62,18.4598,18.4716,174600.0
2008-10-06 14:40:00,31.12,31.16,30.93,30.94,170000.0,18.4716,18.4954,18.3589,18.3648,170000.0
2008-10-06 14:45:00,30.94,31.15,30.87,31.07,113300.0,18.3648,18.4894,18.3232,18.442,113300.0
2008-10-06 14:50:00,31.06,31.42,31.06,31.4,142800.0,18.436,18.6497,18.436,18.6378,142800.0
2008-10-06 14:55:00,31.41,31.57,31.26,31.42,106000.0,18.6438,18.7387,18.5547,18.6497,106000.0
2008-10-06 15:00:00,31.41,31.65,31.24,31.62,226900.0,18.6438,18.7862,18.5429,18.7684,226900.0
2008-10-06 15:05:00,31.61,31.85,31.56,31.75,210100.0,18.7625,18.9049,18.7328,18.8456,210100.0
2008-10-06 15:10:00,31.77,32.24,31.67,32.24,122500.0,18.8574,19.1364,18.7981,19.1364,122500.0
2008-10-06 15:15:00,32.25,32.5,32.05,32.5,220100.0,19.1424,19.2907,19.0236,19.2907,220100.0
2008-10-06 15:20:00,32.48,32.55,32.12,32.2,248300.0,19.2789,19.3204,19.0652,19.1127,248300.0
2008-10-06 15:25:00,32.2,32.63,32.14,32.55,229000.0,19.1127,19.3679,19.0771,19.3204,229000.0
2008-10-06 15:30:00,32.56,32.57,32.29,32.4,253400.0,19.3264,19.3323,19.1661,19.2314,253400.0
2008-10-06 15:35:00,32.41,32.45,32.29,32.38,254800.0,19.2373,19.2611,19.1661,19.2195,254800.0
2008-10-06 15:40:00,32.37,32.53,32.09,32.53,230200.0,19.2136,19.3086,19.0474,19.3086,230200.0
2008-10-06 15:45:00,32.55,32.93,32.42,32.75,210200.0,19.3204,19.546,19.2433,19.4391,210200.0
2008-10-06 15:50:00,32.74,32.78,32.49,32.54,353100.0,19.4332,19.4569,19.2848,19.3145,353100.0
2008-10-06 15:55:00,32.53,32.77,32.32,32.41,600800.0,19.3086,19.451,19.1839,19.2373,600800.0
2008-10-07 09:30:00,32.85,32.98,31.9,32.56,249000.0,19.4985,19.5757,18.9346,19.3264,249000.0
2008-10-07 09:35:00,32.58,32.58,32.21,32.45,113200.0,19.3382,19.3382,19.1186,19.2611,113200.0
2008-10-07 09:40:00,32.45,32.5,32.19,32.32,110700.0,19.2611,19.2907,19.1067,19.1839,110700.0
2008-10-07 09:45:00,32.32,32.32,31.84,32.09,107700.0,19.1839,19.1839,18.899,19.0474,107700.0
2008-10-07 09:50:00,32.08,32.08,31.77,31.81,91200.0,19.0415,19.0415,18.8574,18.8812,91200.0
2008-10-07 09:55:00,31.79,31.89,31.51,31.72,173000.0,18.8693,18.9287,18.7031,18.8278,173000.0
2008-10-07 10:00:00,31.76,31.95,31.5,31.76,227500.0,18.8515,18.9643,18.6972,18.8515,227500.0
2008-10-07 10:05:00,31.77,32.07,31.77,32.03,258100.0,18.8574,19.0355,18.8574,19.0118,258100.0
2008-10-07 10:10:00,32.02,32.2,32.0,32.17,159800.0,19.0058,19.1127,18.994,19.0949,159800.0
2008-10-07 10:15:00,32.17,32.41,32.15,32.21,232500.0,19.0949,19.2373,19.083,19.1186,232500.0
2008-10-07 10:20:00,32.21,32.28,31.89,32.12,159600.0,19.1186,19.1602,18.9287,19.0652,159600.0
2008-10-07 10:25:00,32.06,32.45,32.06,32.44,139300.0,19.0296,19.2611,19.0296,19.2551,139300.0
2008-10-07 10:30:00,32.45,32.52,32.32,32.44,120000.0,19.2611,19.3026,19.1839,19.2551,120000.0
2008-10-07 10:35:00,32.44,32.5,32.06,32.3,189500.0,19.2551,19.2907,19.0296,19.172,189500.0
2008-10-07 10:40:00,32.3,32.34,32.19,32.27,118300.0,19.172,19.1958,19.1067,19.1542,118300.0
2008-10-07 10:45:00,32.27,32.36,32.14,32.16,72400.0,19.1542,19.2076,19.0771,19.0889,72400.0
2008-10-07 10:50:00,32.16,32.24,31.99,32.08,103800.0,19.0889,19.1364,18.988,19.0415,103800.0
2008-10-07 10:55:00,32.08,32.08,31.79,31.93,126900.0,19.0415,19.0415,18.8693,18.9524,126900.0
2008-10-07 11:00:00,31.93,32.04,31.9,31.91,58600.0,18.9524,19.0177,18.9346,18.9405,58600.0
2008-10-07 11:05:00,31.92,31.98,31.79,31.89,57800.0,18.9465,18.9821,18.8693,18.9287,57800.0
2008-10-07 11:10:00,31.87,31.88,31.74,31.8,78900.0,18.9168,18.9227,18.8396,18.8753,78900.0
2008-10-07 11:15:00,31.83,31.88,31.77,31.85,68800.0,18.8931,18.9227,18.8574,18.9049,68800.0
2008-10-07 11:20:00,31.85,31.85,31.53,31.61,91600.0,18.9049,18.9049,18.715,18.7625,91600.0
2008-10-07 11:25:00,31.61,31.79,31.59,31.72,59200.0,18.7625,18.8693,18.7506,18.8278,59200.0
2008-10-07 11:30:00,31.72,31.9,31.69,31.78,102600.0,18.8278,18.9346,18.81,18.8634,102600.0
2008-10-07 11:35:00,31.79,32.0,31.79,31.95,94500.0,18.8693,18.994,18.8693,18.9643,94500.0
2008-10-07 11:40:00,31.95,31.97,31.77,31.94,82600.0,18.9643,18.9762,18.8574,18.9584,82600.0
2008-10-07 11:45:00,31.95,31.97,31.86,31.95,105700.0,18.9643,18.9762,18.9109,18.9643,105700.0
2008-10-07 11:50:00,31.95,31.97,31.85,31.89,97200.0,18.9643,18.9762,18.9049,18.9287,97200.0
2008-10-07 11:55:00,31.89,31.9,31.73,31.88,86400.0,18.9287,18.9346,18.8337,18.9227,86400.0
2008-10-07 12:00:00,31.88,31.9,31.64,31.72,61400.0,18.9227,18.9346,18.7803,18.8278,61400.0
2008-10-07 12:05:00,31.72,31.83,31.67,31.71,61700.0,18.8278,18.8931,18.7981,18.8218,61700.0
2008-10-07 12:10:00,31.72,31.82,31.7,31.78,71500.0,18.8278,18.8871,18.8159,18.8634,71500.0
2008-10-07 12:15:00,31.78,31.9,31.75,31.84,54100.0,18.8634,18.9346,18.8456,18.899,54100.0
2008-10-07 12:20:00,31.85,31.9,31.61,31.63,64500.0,18.9049,18.9346,18.7625,18.7743,64500.0
2008-10-07 12:25:00,31.63,31.71,31.36,31.45,125500.0,18.7743,18.8218,18.6141,18.6675,125500.0
2008-10-07 12:30:00,31.45,31.54,31.4,31.43,49400.0,18.6675,18.7209,18.6378,18.6556,49400.0
2008-10-07 12:35:00,31.43,31.44,31.19,31.24,88100.0,18.6556,18.6616,18.5132,18.5429,88100.0
2008-10-07 12:40:00,31.21,31.33,31.19,31.24,82200.0,18.5251,18.5963,18.5132,18.5429,82200.0
2008-10-07 12:45:00,31.25,31.32,31.04,31.07,107600.0,18.5488,18.5903,18.4241,18.442,107600.0
2008-10-07 12:50:00,31.05,31.16,31.04,31.11,107600.0,18.4301,18.4954,18.4241,18.4657,107600.0
2008-10-07 12:55:00,31.1,31.18,31.09,31.13,67700.0,18.4598,18.5072,18.4538,18.4776,67700.0
2008-10-07 13:00:00,31.12,31.33,31.12,31.27,73600.0,18.4716,18.5963,18.4716,18.5607,73600.0
2008-10-07 13:05:00,31.26,31.56,31.24,31.49,88300.0,18.5547,18.7328,18.5429,18.6913,88300.0
2008-10-07 13:10:00,31.56,31.63,31.41,31.43,110700.0,18.7328,18.7743,18.6438,18.6556,110700.0
2008-10-07 13:15:00,31.43,31.45,31.19,31.29,159500.0,18.6556,18.6675,18.5132,18.5725,159500.0
2008-10-07 13:20:00,31.28,31.35,30.92,31.07,139600.0,18.5666,18.6082,18.3529,18.442,139600.0
2008-10-07 13:25:00,31.05,31.05,30.71,30.89,163900.0,18.4301,18.4301,18.2283,18.3351,163900.0
2008-10-07 13:30:00,30.9,31.01,30.85,30.99,114800.0,18.341,18.4063,18.3114,18.3945,114800.0
2008-10-07 13:35:00,30.99,31.25,30.86,31.2,135700.0,18.3945,18.5488,18.3173,18.5191,135700.0
2008-10-07 13:40:00,31.2,31.24,30.91,30.93,123700.0,18.5191,18.5429,18.347,18.3589,123700.0
2008-10-07 13:45:00,30.9,30.97,30.77,30.79,102800.0,18.341,18.3826,18.2639,18.2758,102800.0
2008-10-07 13:50:00,30.79,30.88,30.58,30.67,173100.0,18.2758,18.3292,18.1511,18.2045,173100.0
2008-10-07 13:55:00,30.69,30.87,30.67,30.78,124400.0,18.2164,18.3232,18.2045,18.2698,124400.0
2008-10-07 14:00:00,30.78,31.11,30.73,30.93,174100.0,18.2698,18.4657,18.2401,18.3589,174100.0
2008-10-07 14:05:00,30.93,31.09,30.79,31.06,105400.0,18.3589,18.4538,18.2758,18.436,105400.0
2008-10-07 14:10:00,31.05,31.06,30.74,31.0,142300.0,18.4301,18.436,18.2461,18.4004,142300.0
2008-10-07 14:15:00,31.0,31.4,30.83,31.25,192900.0,18.4004,18.6378,18.2995,18.5488,192900.0
2008-10-07 14:20:00,31.25,31.5,31.19,31.3,172000.0,18.5488,18.6972,18.5132,18.5785,172000.0
2008-10-07 14:25:00,31.3,31.38,31.16,31.31,102100.0,18.5785,18.626,18.4954,18.5844,102100.0
2008-10-07 14:30:00,31.3,31.6,31.27,31.36,131900.0,18.5785,18.7565,18.5607,18.6141,131900.0
2008-10-07 14:35:00,31.34,31.45,31.19,31.3,132800.0,18.6022,18.6675,18.5132,18.5785,132800.0
2008-10-07 14:40:00,31.3,31.45,31.04,31.07,162000.0,18.5785,18.6675,18.4241,18.442,162000.0
2008-10-07 14:45:00,31.07,31.32,30.91,31.16,164400.0,18.442,18.5903,18.347,18.4954,164400.0
2008-10-07 14:50:00,31.15,31.16,30.9,30.93,163800.0,18.4894,18.4954,18.341,18.3589,163800.0
2008-10-07 14:55:00,30.92,30.94,30.76,30.84,104600.0,18.3529,18.3648,18.258,18.3054,104600.0
2008-10-07 15:00:00,30.84,30.88,30.69,30.76,119700.0,18.3054,18.3292,18.2164,18.258,119700.0
2008-10-07 15:05:00,30.77,30.77,30.54,30.71,113800.0,18.2639,18.2639,18.1274,18.2283,113800.0
2008-10-07 15:10:00,30.71,30.95,30.66,30.77,119200.0,18.2283,18.3707,18.1986,18.2639,119200.0
2008-10-07 15:15:00,30.77,30.85,30.32,30.39,175800.0,18.2639,18.3114,17.9968,18.0383,175800.0
2008-10-07 15:20:00,30.4,30.54,30.22,30.25,248500.0,18.0443,18.1274,17.9374,17.9552,248500.0
2008-10-07 15:25:00,30.24,30.61,30.2,30.59,153100.0,17.9493,18.1689,17.9256,18.157,153100.0
2008-10-07 15:30:00,30.59,30.83,30.44,30.68,178700.0,18.157,18.2995,18.068,18.2105,178700.0
2008-10-07 15:35:00,30.69,30.8,30.56,30.6,143900.0,18.2164,18.2817,18.1392,18.163,143900.0
2008-10-07 15:40:00,30.58,30.68,30.45,30.53,200200.0,18.1511,18.2105,18.0739,18.1214,200200.0
2008-10-07 15:45:00,30.53,30.54,30.3,30.34,170000.0,18.1214,18.1274,17.9849,18.0087,170000.0
2008-10-07 15:50:00,30.32,30.51,30.26,30.46,254000.0,17.9968,18.1096,17.9612,18.0799,254000.0
2008-10-07 15:55:00,30.47,30.5,30.24,30.34,234900.0,18.0858,18.1036,17.9493,18.0087,234900.0
2008-10-08 09:30:00,29.81,29.81,29.17,29.49,186000.0,17.6941,17.6941,17.3142,17.5041,186000.0
2008-10-08 09:35:00,29.5,30.07,29.34,30.03,207100.0,17.5101,17.8484,17.4151,17.8247,207100.0
2008-10-08 09:40:00,30.03,30.8,30.0,30.66,271000.0,17.8247,18.2817,17.8068,18.1986,271000.0
2008-10-08 09:45:00,30.66,30.95,30.46,30.87,273900.0,18.1986,18.3707,18.0799,18.3232,273900.0
2008-10-08 09:50:00,30.84,31.2,30.72,31.0,226100.0,18.3054,18.5191,18.2342,18.4004,226100.0
2008-10-08 09:55:00,30.96,31.02,30.9,30.97,214400.0,18.3767,18.4123,18.341,18.3826,214400.0
2008-10-08 10:00:00,30.97,31.45,30.97,31.41,324000.0,18.3826,18.6675,18.3826,18.6438,324000.0
2008-10-08 10:05:00,31.39,31.46,31.01,31.05,228300.0,18.6319,18.6734,18.4063,18.4301,228300.0
2008-10-08 10:10:00,31.04,31.24,31.0,31.09,171500.0,18.4241,18.5429,18.4004,18.4538,171500.0
2008-10-08 10:15:00,31.1,31.13,30.78,30.83,171700.0,18.4598,18.4776,18.2698,18.2995,171700.0
2008-10-08 10:20:00,30.83,30.93,30.42,30.91,205500.0,18.2995,18.3589,18.0561,18.347,205500.0
2008-10-08 10:25:00,30.9,30.94,30.61,30.86,137900.0,18.341,18.3648,18.1689,18.3173,137900.0
2008-10-08 10:30:00,30.88,30.99,30.61,30.69,153100.0,18.3292,18.3945,18.1689,18.2164,153100.0
2008-10-08 10:35:00,30.67,30.97,30.6,30.82,148900.0,18.2045,18.3826,18.163,18.2936,148900.0
2008-10-08 10:40:00,30.84,30.96,30.51,30.54,118100.0,18.3054,18.3767,18.1096,18.1274,118100.0
2008-10-08 10:45:00,30.52,30.52,30.25,30.3,147600.0,18.1155,18.1155,17.9552,17.9849,147600.0
2008-10-08 10:50:00,30.28,30.73,30.27,30.61,152100.0,17.973,18.2401,17.9671,18.1689,152100.0
2008-10-08 10:55:00,30.6,30.73,30.49,30.49,174300.0,18.163,18.2401,18.0977,18.0977,174300.0
2008-10-08 11:00:00,30.49,30.57,30.09,30.53,211800.0,18.0977,18.1452,17.8603,18.1214,211800.0
2008-10-08 11:05:00,30.54,30.66,30.22,30.39,125500.0,18.1274,18.1986,17.9374,18.0383,125500.0
2008-10-08 11:10:00,30.41,30.41,30.25,30.32,202600.0,18.0502,18.0502,17.9552,17.9968,202600.0
2008-10-08 11:15:00,30.34,30.47,30.11,30.37,123200.0,18.0087,18.0858,17.8721,18.0265,123200.0
2008-10-08 11:20:00,30.4,30.6,30.37,30.53,72800.0,18.0443,18.163,18.0265,18.1214,72800.0
2008-10-08 11:25:00,30.5,30.52,30.13,30.15,243000.0,18.1036,18.1155,17.884,17.8959,243000.0
2008-10-08 11:30:00,30.14,30.21,29.94,29.98,190500.0,17.8899,17.9315,17.7712,17.795,190500.0
2008-10-08 11:35:00,29.97,30.09,29.78,30.05,145800.0,17.789,17.8603,17.6763,17.8365,145800.0
2008-10-08 11:40:00,30.01,30.08,29.65,29.7,104400.0,17.8128,17.8543,17.5991,17.6288,104400.0
2008-10-08 11:45:00,29.7,30.02,29.6,29.9,116500.0,17.6288,17.8187,17.5694,17.7475,116500.0
2008-10-08 11:50:00,29.9,29.97,29.85,29.92,110400.0,17.7475,17.789,17.7178,17.7594,110400.0
2008-10-08 11:55:00,29.92,30.06,29.71,29.94,644100.0,17.7594,17.8425,17.6347,17.7712,644100.0
2008-10-08 12:00:00,29.95,30.02,29.8,29.8,98400.0,17.7772,17.8187,17.6881,17.6881,98400.0
2008-10-08 12:05:00,29.83,29.92,29.58,29.64,433400.0,17.7059,17.7594,17.5575,17.5932,433400.0
2008-10-08 12:10:00,29.64,29.7,29.51,29.56,127600.0,17.5932,17.6288,17.516,17.5457,127600.0
2008-10-08 12:15:00,29.56,29.75,29.5,29.61,158400.0,17.5457,17.6585,17.5101,17.5754,158400.0
2008-10-08 12:20:00,29.61,29.74,29.5,29.54,67700.0,17.5754,17.6525,17.5101,17.5338,67700.0
2008-10-08 12:25:00,29.54,29.7,29.44,29.49,87000.0,17.5338,17.6288,17.4744,17.5041,87000.0
2008-10-08 12:30:00,29.52,29.7,29.46,29.51,90200.0,17.5219,17.6288,17.4863,17.516,90200.0
2008-10-08 12:35:00,29.51,29.7,29.33,29.5,121100.0,17.516,17.6288,17.4092,17.5101,121100.0
2008-10-08 12:40:00,29.5,29.74,29.47,29.5,145400.0,17.5101,17.6525,17.4923,17.5101,145400.0
2008-10-08 12:45:00,29.51,29.55,29.32,29.44,111800.0,17.516,17.5397,17.4032,17.4744,111800.0
2008-10-08 12:50:00,29.43,29.68,29.37,29.6,95000.0,17.4685,17.6169,17.4329,17.5694,95000.0
2008-10-08 12:55:00,29.59,29.68,29.48,29.64,82500.0,17.5635,17.6169,17.4982,17.5932,82500.0
2008-10-08 13:00:00,29.65,29.87,29.64,29.8,212900.0,17.5991,17.7297,17.5932,17.6881,212900.0
2008-10-08 13:05:00,29.8,29.92,29.7,29.88,408300.0,17.6881,17.7594,17.6288,17.7356,408300.0
2008-10-08 13:10:00,29.88,29.9,29.66,29.85,150100.0,17.7356,17.7475,17.605,17.7178,150100.0
2008-10-08 13:15:00,29.86,29.94,29.73,29.88,287500.0,17.7237,17.7712,17.6466,17.7356,287500.0
2008-10-08 13:20:00,29.88,29.9,29.73,29.81,175400.0,17.7356,17.7475,17.6466,17.6941,175400.0
2008-10-08 13:25:00,29.82,29.86,29.47,29.53,173400.0,17.7,17.7237,17.4923,17.5279,173400.0
2008-10-08 13:30:00,29.53,29.75,29.42,29.75,121700.0,17.5279,17.6585,17.4626,17.6585,121700.0
2008-10-08 13:35:00,29.75,29.91,29.71,29.79,230200.0,17.6585,17.7534,17.6347,17.6822,230200.0
2008-10-08 13:40:00,29.77,29.88,29.63,29.8,187900.0,17.6703,17.7356,17.5872,17.6881,187900.0
2008-10-08 13:45:00,29.79,29.84,29.67,29.75,254700.0,17.6822,17.7119,17.611,17.6585,254700.0
2008-10-08 13:50:00,29.77,30.03,29.75,29.95,526000.0,17.6703,17.8247,17.6585,17.7772,526000.0
2008-10-08 13:55:00,29.96,30.05,29.84,29.95,428700.0,17.7831,17.8365,17.7119,17.7772,428700.0
2008-10-08 14:00:00,29.94,29.94,29.8,29.89,238900.0,17.7712,17.7712,17.6881,17.7416,238900.0
2008-10-08 14:05:00,29.89,29.96,29.7,29.84,309600.0,17.7416,17.7831,17.6288,17.7119,309600.0
2008-10-08 14:10:00,29.84,29.86,29.6,29.8,109500.0,17.7119,17.7237,17.5694,17.6881,109500.0
2008-10-08 14:15:00,29.79,29.88,29.76,29.85,115000.0,17.6822,17.7356,17.6644,17.7178,115000.0
2008-10-08 14:20:00,29.85,29.89,29.73,29.81,335100.0,17.7178,17.7416,17.6466,17.6941,335100.0
2008-10-08 14:25:00,29.82,29.85,29.57,29.62,129100.0,17.7,17.7178,17.5516,17.5813,129100.0
2008-10-08 14:30:00,29.62,29.78,29.53,29.65,129500.0,17.5813,17.6763,17.5279,17.5991,129500.0
2008-10-08 14:35:00,29.64,29.78,29.56,29.72,92000.0,17.5932,17.6763,17.5457,17.6406,92000.0
2008-10-08 14:40:00,29.73,29.75,29.43,29.48,116200.0,17.6466,17.6585,17.4685,17.4982,116200.0
2008-10-08 14:45:00,29.48,29.72,29.48,29.7,75000.0,17.4982,17.6406,17.4982,17.6288,75000.0
2008-10-08 14:50:00,29.65,29.85,29.63,29.77,100600.0,17.5991,17.7178,17.5872,17.6703,100600.0
2008-10-08 14:55:00,29.77,29.8,29.63,29.65,109100.0,17.6703,17.6881,17.5872,17.5991,109100.0
2008-10-08 15:00:00,29.65,29.75,29.5,29.68,137400.0,17.5991,17.6585,17.5101,17.6169,137400.0
2008-10-08 15:05:00,29.67,29.8,29.63,29.76,109700.0,17.611,17.6881,17.5872,17.6644,109700.0
2008-10-08 15:10:00,29.74,29.79,29.65,29.66,162600.0,17.6525,17.6822,17.5991,17.605,162600.0
2008-10-08 15:15:00,29.66,29.85,29.63,29.85,225600.0,17.605,17.7178,17.5872,17.7178,225600.0
2008-10-08 15:20:00,29.85,29.85,29.7,29.75,198600.0,17.7178,17.7178,17.6288,17.6585,198600.0
2008-10-08 15:25:00,29.75,29.8,29.53,29.61,232000.0,17.6585,17.6881,17.5279,17.5754,232000.0
2008-10-08 15:30:00,29.62,29.76,29.61,29.63,202900.0,17.5813,17.6644,17.5754,17.5872,202900.0
2008-10-08 15:35:00,29.63,29.72,29.35,29.42,231500.0,17.5872,17.6406,17.421,17.4626,231500.0
2008-10-08 15:40:00,29.42,29.67,29.28,29.62,217300.0,17.4626,17.611,17.3795,17.5813,217300.0
2008-10-08 15:45:00,29.59,29.63,29.29,29.43,211900.0,17.5635,17.5872,17.3854,17.4685,211900.0
2008-10-08 15:50:00,29.41,29.53,29.14,29.22,247800.0,17.4566,17.5279,17.2964,17.3439,247800.0
2008-10-08 15:55:00,29.21,29.36,29.06,29.06,272300.0,17.3379,17.427,17.2489,17.2489,272300.0
2008-10-09 09:30:00,29.65,29.65,29.0,29.14,132800.0,17.5991,17.5991,17.2133,17.2964,132800.0
2008-10-09 09:35:00,29.13,29.14,28.6,28.93,162300.0,17.2904,17.2964,16.9759,17.1717,162300.0
2008-10-09 09:40:00,28.95,29.55,28.88,29.42,168400.0,17.1836,17.5397,17.1421,17.4626,168400.0
2008-10-09 09:45:00,29.4,29.52,29.26,29.32,125700.0,17.4507,17.5219,17.3676,17.4032,125700.0
2008-10-09 09:50:00,29.32,29.43,29.07,29.15,174400.0,17.4032,17.4685,17.2548,17.3023,174400.0
2008-10-09 09:55:00,29.16,29.22,28.88,28.93,130500.0,17.3083,17.3439,17.1421,17.1717,130500.0
2008-10-09 10:00:00,28.94,29.01,28.7,28.81,132100.0,17.1777,17.2192,17.0352,17.1005,132100.0
2008-10-09 10:05:00,28.81,28.97,28.81,28.94,91800.0,17.1005,17.1955,17.1005,17.1777,91800.0
2008-10-09 10:10:00,28.94,29.1,28.86,28.9,93200.0,17.1777,17.2726,17.1302,17.1539,93200.0
2008-10-09 10:15:00,28.88,29.1,28.81,29.01,86500.0,17.1421,17.2726,17.1005,17.2192,86500.0
2008-10-09 10:20:00,29.01,29.05,28.76,28.77,90600.0,17.2192,17.243,17.0708,17.0768,90600.0
2008-10-09 10:25:00,28.78,28.81,28.52,28.55,90400.0,17.0827,17.1005,16.9284,16.9462,90400.0
2008-10-09 10:30:00,28.55,28.69,28.43,28.68,87000.0,16.9462,17.0293,16.875,17.0233,87000.0
2008-10-09 10:35:00,28.68,28.76,28.48,28.5,165100.0,17.0233,17.0708,16.9046,16.9165,165100.0
2008-10-09 10:40:00,28.52,28.7,28.33,28.39,91900.0,16.9284,17.0352,16.8156,16.8512,91900.0
2008-10-09 10:45:00,28.4,28.8,28.39,28.72,100200.0,16.8571,17.0946,16.8512,17.0471,100200.0
2008-10-09 10:50:00,28.74,28.77,28.5,28.53,92900.0,17.059,17.0768,16.9165,16.9343,92900.0
2008-10-09 10:55:00,28.53,28.57,28.34,28.39,91300.0,16.9343,16.9581,16.8215,16.8512,91300.0
2008-10-09 11:00:00,28.38,28.49,28.22,28.22,87700.0,16.8453,16.9106,16.7503,16.7503,87700.0
2008-10-09 11:05:00,28.22,28.35,28.04,28.33,205600.0,16.7503,16.8275,16.6435,16.8156,205600.0
2008-10-09 11:10:00,28.33,28.4,28.28,28.36,191500.0,16.8156,16.8571,16.7859,16.8334,191500.0
2008-10-09 11:15:00,28.37,28.45,28.15,28.25,234500.0,16.8393,16.8868,16.7088,16.7681,234500.0
2008-10-09 11:20:00,28.25,28.32,28.03,28.03,242100.0,16.7681,16.8097,16.6375,16.6375,242100.0
2008-10-09 11:25:00,28.03,28.08,27.91,28.08,230400.0,16.6375,16.6672,16.5663,16.6672,230400.0
2008-10-09 11:30:00,28.1,28.17,27.9,27.94,174500.0,16.6791,16.7206,16.5604,16.5841,174500.0
2008-10-09 11:35:00,27.94,28.19,27.93,28.08,229600.0,16.5841,16.7325,16.5782,16.6672,229600.0
2008-10-09 11:40:00,28.06,28.19,28.0,28.17,133700.0,16.6553,16.7325,16.6197,16.7206,133700.0
2008-10-09 11:45:00,28.17,28.41,28.17,28.3,83700.0,16.7206,16.8631,16.7206,16.7978,83700.0
2008-10-09 11:50:00,28.3,28.34,28.08,28.08,129600.0,16.7978,16.8215,16.6672,16.6672,129600.0
2008-10-09 11:55:00,28.07,28.21,27.99,28.04,90000.0,16.6613,16.7444,16.6138,16.6435,90000.0
2008-10-09 12:00:00,28.05,28.13,27.93,28.03,52600.0,16.6494,16.6969,16.5782,16.6375,52600.0
2008-10-09 12:05:00,28.01,28.19,27.94,28.14,107600.0,16.6257,16.7325,16.5841,16.7028,107600.0
2008-10-09 12:10:00,28.13,28.26,28.08,28.09,84600.0,16.6969,16.774,16.6672,16.6731,84600.0
2008-10-09 12:15:00,28.08,28.32,28.07,28.24,100100.0,16.6672,16.8097,16.6613,16.7622,100100.0
2008-10-09 12:20:00,28.23,28.33,28.18,28.3,75300.0,16.7562,16.8156,16.7266,16.7978,75300.0
2008-10-09 12:25:00,28.29,28.3,28.06,28.07,79600.0,16.7919,16.7978,16.6553,16.6613,79600.0
2008-10-09 12:30:00,28.09,28.17,28.06,28.12,94800.0,16.6731,16.7206,16.6553,16.6909,94800.0
2008-10-09 12:35:00,28.13,28.18,28.1,28.13,69900.0,16.6969,16.7266,16.6791,16.6969,69900.0
2008-10-09 12:40:00,28.13,28.13,27.92,27.98,116900.0,16.6969,16.6969,16.5722,16.6078,116900.0
2008-10-09 12:45:00,27.99,28.01,27.81,27.82,101200.0,16.6138,16.6257,16.5069,16.5129,101200.0
2008-10-09 12:50:00,27.82,27.98,27.8,27.91,68200.0,16.5129,16.6078,16.501,16.5663,68200.0
2008-10-09 12:55:00,27.92,27.96,27.85,27.95,63100.0,16.5722,16.596,16.5307,16.59,63100.0
2008-10-09 13:00:00,27.94,28.02,27.88,27.9,98800.0,16.5841,16.6316,16.5485,16.5604,98800.0
2008-10-09 13:05:00,27.89,27.93,27.85,27.87,128500.0,16.5544,16.5782,16.5307,16.5426,128500.0
2008-10-09 13:10:00,27.87,28.08,27.87,27.93,152000.0,16.5426,16.6672,16.5426,16.5782,152000.0
2008-10-09 13:15:00,27.93,27.96,27.85,27.87,115000.0,16.5782,16.596,16.5307,16.5426,115000.0
2008-10-09 13:20:00,27.87,27.87,27.75,27.81,95100.0,16.5426,16.5426,16.4713,16.5069,95100.0
2008-10-09 13:25:00,27.81,28.09,27.73,28.0,137800.0,16.5069,16.6731,16.4595,16.6197,137800.0
2008-10-09 13:30:00,28.01,28.19,27.91,28.06,109500.0,16.6257,16.7325,16.5663,16.6553,109500.0
2008-10-09 13:35:00,28.07,28.12,27.69,27.77,131800.0,16.6613,16.6909,16.4357,16.4832,131800.0
2008-10-09 13:40:00,27.77,27.87,27.68,27.74,126700.0,16.4832,16.5426,16.4298,16.4654,126700.0
2008-10-09 13:45:00,27.74,27.77,27.53,27.59,173100.0,16.4654,16.4832,16.3407,16.3764,173100.0
2008-10-09 13:50:00,27.59,27.69,27.51,27.57,133400.0,16.3764,16.4357,16.3289,16.3645,133400.0
2008-10-09 13:55:00,27.57,27.72,27.54,27.59,134100.0,16.3645,16.4535,16.3467,16.3764,134100.0
2008-10-09 14:00:00,27.58,27.79,27.58,27.65,120700.0,16.3704,16.4951,16.3704,16.412,120700.0
2008-10-09 14:05:00,27.66,27.71,27.57,27.71,74700.0,16.4179,16.4476,16.3645,16.4476,74700.0
2008-10-09 14:10:00,27.69,27.71,27.48,27.52,101300.0,16.4357,16.4476,16.3111,16.3348,101300.0
2008-10-09 14:15:00,27.52,27.59,27.31,27.39,142200.0,16.3348,16.3764,16.2102,16.2576,142200.0
2008-10-09 14:20:00,27.4,27.5,27.25,27.49,109400.0,16.2636,16.3229,16.1745,16.317,109400.0
2008-10-09 14:25:00,27.48,27.54,27.44,27.45,111800.0,16.3111,16.3467,16.2873,16.2933,111800.0
2008-10-09 14:30:00,27.45,27.55,27.3,27.3,139000.0,16.2933,16.3526,16.2042,16.2042,139000.0
2008-10-09 14:35:00,27.31,27.41,27.27,27.3,117500.0,16.2102,16.2695,16.1864,16.2042,117500.0
2008-10-09 14:40:00,27.31,27.42,27.27,27.34,180400.0,16.2102,16.2755,16.1864,16.228,180400.0
2008-10-09 14:45:00,27.34,27.34,27.14,27.2,155300.0,16.228,16.228,16.1093,16.1449,155300.0
2008-10-09 14:50:00,27.19,27.2,27.01,27.03,164900.0,16.1389,16.1449,16.0321,16.044,164900.0
2008-10-09 14:55:00,27.03,27.19,26.99,27.0,187200.0,16.044,16.1389,16.0202,16.0262,187200.0
2008-10-09 15:00:00,27.0,27.04,26.52,26.63,321800.0,16.0262,16.0499,15.7412,15.8065,321800.0
2008-10-09 15:05:00,26.61,27.01,26.6,26.99,353000.0,15.7947,16.0321,15.7887,16.0202,353000.0
2008-10-09 15:10:00,26.99,26.99,26.58,26.61,227300.0,16.0202,16.0202,15.7769,15.7947,227300.0
2008-10-09 15:15:00,26.61,26.92,26.56,26.61,223900.0,15.7947,15.9787,15.765,15.7947,223900.0
2008-10-09 15:20:00,26.6,26.77,26.48,26.74,253500.0,15.7887,15.8896,15.7175,15.8718,253500.0
2008-10-09 15:25:00,26.75,26.79,26.45,26.46,298700.0,15.8778,15.9015,15.6997,15.7056,298700.0
2008-10-09 15:30:00,26.45,26.68,26.38,26.55,296700.0,15.6997,15.8362,15.6582,15.7591,296700.0
2008-10-09 15:35:00,26.56,26.58,26.35,26.37,220600.0,15.765,15.7769,15.6403,15.6522,220600.0
2008-10-09 15:40:00,26.36,26.4,25.93,26.14,319700.0,15.6463,15.67,15.391,15.5157,319700.0
2008-10-09 15:45:00,26.13,26.19,25.79,25.99,246800.0,15.5098,15.5454,15.308,15.4267,246800.0
2008-10-09 15:50:00,26.0,26.38,25.81,26.37,311500.0,15.4326,15.6582,15.3198,15.6522,311500.0
2008-10-09 15:55:00,26.37,26.91,26.25,26.31,376500.0,15.6522,15.9727,15.581,15.6166,376500.0
2008-10-10 09:30:00,24.72,24.72,23.82,23.95,299300.0,14.6728,14.6728,14.1386,14.2158,299300.0
2008-10-10 09:35:00,23.92,24.53,23.58,24.35,270800.0,14.198,14.5601,13.9962,14.4532,270800.0
2008-10-10 09:40:00,24.34,26.04,24.33,25.81,494500.0,14.4473,15.4563,14.4414,15.3198,494500.0
2008-10-10 09:45:00,25.79,26.37,24.5,26.16,529100.0,15.308,15.6522,14.5423,15.5276,529100.0
2008-10-10 09:50:00,26.17,26.39,25.75,26.23,251800.0,15.5335,15.6641,15.2842,15.5691,251800.0
2008-10-10 09:55:00,25.97,26.23,25.52,25.6,224200.0,15.4148,15.5691,15.1477,15.1952,224200.0
2008-10-10 10:00:00,25.63,26.18,25.45,25.98,200000.0,15.213,15.5394,15.1061,15.4207,200000.0
2008-10-10 10:05:00,25.99,26.75,25.91,26.4,304200.0,15.4267,15.8778,15.3792,15.67,304200.0
2008-10-10 10:10:00,26.38,26.81,26.31,26.48,371700.0,15.6582,15.9134,15.6166,15.7175,371700.0
2008-10-10 10:15:00,26.48,26.53,25.87,25.99,265400.0,15.7175,15.7472,15.3554,15.4267,265400.0
2008-10-10 10:20:00,26.0,26.24,25.7,25.94,293500.0,15.4326,15.5751,15.2545,15.397,293500.0
2008-10-10 10:25:00,25.94,25.98,25.64,25.71,156300.0,15.397,15.4207,15.2189,15.2605,156300.0
2008-10-10 10:30:00,25.72,25.79,24.99,25.0,214400.0,15.2664,15.308,14.8331,14.839,214400.0
2008-10-10 10:35:00,25.0,25.48,25.0,25.25,215400.0,14.839,15.1239,14.839,14.9874,215400.0
2008-10-10 10:40:00,25.25,25.34,24.98,25.15,263700.0,14.9874,15.0408,14.8272,14.9281,263700.0
2008-10-10 10:45:00,25.17,25.74,25.05,25.69,177200.0,14.9399,15.2783,14.8687,15.2486,177200.0
2008-10-10 10:50:00,25.71,25.94,25.64,25.87,224500.0,15.2605,15.397,15.2189,15.3554,224500.0
2008-10-10 10:55:00,25.85,25.89,25.5,25.64,171300.0,15.3436,15.3673,15.1358,15.2189,171300.0
2008-10-10 11:00:00,25.64,25.88,25.59,25.6,178600.0,15.2189,15.3614,15.1892,15.1952,178600.0
2008-10-10 11:05:00,25.61,25.82,25.2,25.33,310200.0,15.2011,15.3258,14.9577,15.0349,310200.0
2008-10-10 11:10:00,25.33,25.53,25.11,25.46,166900.0,15.0349,15.1536,14.9043,15.1121,166900.0
2008-10-10 11:15:00,25.47,25.54,25.25,25.26,114000.0,15.118,15.1596,14.9874,14.9934,114000.0
2008-10-10 11:20:00,25.26,25.4,25.15,25.24,100300.0,14.9934,15.0765,14.9281,14.9815,100300.0
2008-10-10 11:25:00,25.21,25.36,25.04,25.07,81900.0,14.9637,15.0527,14.8628,14.8806,81900.0
2008-10-10 11:30:00,25.07,25.26,24.9,25.13,170000.0,14.8806,14.9934,14.7797,14.9162,170000.0
2008-10-10 11:35:00,25.12,25.41,25.12,25.34,48000.0,14.9103,15.0824,14.9103,15.0408,48000.0
2008-10-10 11:40:00,25.34,25.42,25.23,25.32,105500.0,15.0408,15.0883,14.9756,15.029,105500.0
2008-10-10 11:45:00,25.32,25.48,25.25,25.29,152900.0,15.029,15.1239,14.9874,15.0112,152900.0
2008-10-10 11:50:00,25.29,25.3,25.03,25.05,160200.0,15.0112,15.0171,14.8568,14.8687,160200.0
2008-10-10 11:55:00,25.05,25.31,24.95,25.23,138300.0,14.8687,15.023,14.8094,14.9756,138300.0
2008-10-10 12:00:00,25.23,25.45,25.16,25.35,140700.0,14.9756,15.1061,14.934,15.0468,140700.0
2008-10-10 12:05:00,25.35,25.5,25.25,25.29,159200.0,15.0468,15.1358,14.9874,15.0112,159200.0
2008-10-10 12:10:00,25.29,25.45,25.21,25.43,161700.0,15.0112,15.1061,14.9637,15.0943,161700.0
2008-10-10 12:15:00,25.41,25.58,25.39,25.42,289100.0,15.0824,15.1833,15.0705,15.0883,289100.0
2008-10-10 12:20:00,25.42,25.67,25.4,25.48,190200.0,15.0883,15.2367,15.0765,15.1239,190200.0
2008-10-10 12:25:00,25.47,26.31,25.26,25.26,254800.0,15.118,15.6166,14.9934,14.9934,254800.0
2008-10-10 12:30:00,25.25,25.34,25.08,25.2,87700.0,14.9874,15.0408,14.8865,14.9577,87700.0
2008-10-10 12:35:00,25.2,25.34,25.0,25.11,109600.0,14.9577,15.0408,14.839,14.9043,109600.0
2008-10-10 12:40:00,25.09,25.63,25.02,25.42,105600.0,14.8925,15.213,14.8509,15.0883,105600.0
2008-10-10 12:45:00,25.4,25.56,25.25,25.28,95300.0,15.0765,15.1714,14.9874,15.0052,95300.0
2008-10-10 12:50:00,25.27,25.45,25.19,25.34,56700.0,14.9993,15.1061,14.9518,15.0408,56700.0
2008-10-10 12:55:00,25.33,25.42,25.21,25.32,56000.0,15.0349,15.0883,14.9637,15.029,56000.0
2008-10-10 13:00:00,25.32,25.36,25.17,25.3,103300.0,15.029,15.0527,14.9399,15.0171,103300.0
2008-10-10 13:05:00,25.3,25.45,25.24,25.27,80100.0,15.0171,15.1061,14.9815,14.9993,80100.0
2008-10-10 13:10:00,25.27,25.32,24.96,25.0,151800.0,14.9993,15.029,14.8153,14.839,151800.0
2008-10-10 13:15:00,25.0,25.07,24.96,24.96,69500.0,14.839,14.8806,14.8153,14.8153,69500.0
2008-10-10 13:20:00,24.97,25.08,24.88,25.0,107100.0,14.8212,14.8865,14.7678,14.839,107100.0
2008-10-10 13:25:00,24.98,25.16,24.94,25.03,66000.0,14.8272,14.934,14.8034,14.8568,66000.0
2008-10-10 13:30:00,25.03,25.08,24.86,24.87,104000.0,14.8568,14.8865,14.7559,14.7619,104000.0
2008-10-10 13:35:00,24.86,24.98,24.76,24.95,139800.0,14.7559,14.8272,14.6966,14.8094,139800.0
2008-10-10 13:40:00,24.94,24.94,24.75,24.76,71000.0,14.8034,14.8034,14.6906,14.6966,71000.0
2008-10-10 13:45:00,24.76,24.79,24.29,24.38,95000.0,14.6966,14.7144,14.4176,14.471,95000.0
2008-10-10 13:50:00,24.37,24.66,24.37,24.42,130500.0,14.4651,14.6372,14.4651,14.4948,130500.0
2008-10-10 13:55:00,24.42,24.82,24.39,24.82,134300.0,14.4948,14.7322,14.477,14.7322,134300.0
2008-10-10 14:00:00,24.81,24.99,24.6,24.98,85900.0,14.7263,14.8331,14.6016,14.8272,85900.0
2008-10-10 14:05:00,24.99,25.43,24.94,25.42,158100.0,14.8331,15.0943,14.8034,15.0883,158100.0
2008-10-10 14:10:00,25.43,25.6,25.17,25.24,201800.0,15.0943,15.1952,14.9399,14.9815,201800.0
2008-10-10 14:15:00,25.24,25.42,24.97,25.0,128500.0,14.9815,15.0883,14.8212,14.839,128500.0
2008-10-10 14:20:00,25.0,25.35,24.9,24.91,109100.0,14.839,15.0468,14.7797,14.7856,109100.0
2008-10-10 14:25:00,24.92,25.03,24.51,24.56,202500.0,14.7916,14.8568,14.5482,14.5779,202500.0
2008-10-10 14:30:00,24.55,24.92,24.55,24.83,137700.0,14.5719,14.7916,14.5719,14.7381,137700.0
2008-10-10 14:35:00,24.82,24.89,24.63,24.89,128400.0,14.7322,14.7737,14.6194,14.7737,128400.0
2008-10-10 14:40:00,24.9,24.9,24.63,24.66,136800.0,14.7797,14.7797,14.6194,14.6372,136800.0
2008-10-10 14:45:00,24.65,24.91,24.63,24.76,240900.0,14.6313,14.7856,14.6194,14.6966,240900.0
2008-10-10 14:50:00,24.72,24.94,24.67,24.68,167700.0,14.6728,14.8034,14.6432,14.6491,167700.0
2008-10-10 14:55:00,24.68,24.83,24.42,24.72,160300.0,14.6491,14.7381,14.4948,14.6728,160300.0
2008-10-10 15:00:00,24.71,25.07,24.58,24.81,185500.0,14.6669,14.8806,14.5897,14.7263,185500.0
2008-10-10 15:05:00,24.78,25.06,24.65,24.9,144100.0,14.7085,14.8747,14.6313,14.7797,144100.0
2008-10-10 15:10:00,24.9,25.43,24.87,25.42,251100.0,14.7797,15.0943,14.7619,15.0883,251100.0
2008-10-10 15:15:00,25.41,25.67,25.28,25.52,301200.0,15.0824,15.2367,15.0052,15.1477,301200.0
2008-10-10 15:20:00,25.51,25.75,25.45,25.53,278500.0,15.1418,15.2842,15.1061,15.1536,278500.0
2008-10-10 15:25:00,25.62,25.89,25.52,25.85,306400.0,15.207,15.3673,15.1477,15.3436,306400.0
2008-10-10 15:30:00,25.83,26.25,25.75,26.07,317400.0,15.3317,15.581,15.2842,15.4741,317400.0
2008-10-10 15:35:00,26.06,26.92,26.06,26.23,440200.0,15.4682,15.9787,15.4682,15.5691,440200.0
2008-10-10 15:40:00,26.27,26.37,25.6,26.25,316400.0,15.5929,15.6522,15.1952,15.581,316400.0
2008-10-10 15:45:00,26.24,26.25,25.69,25.8,412400.0,15.5751,15.581,15.2486,15.3139,412400.0
2008-10-10 15:50:00,25.81,26.12,25.77,25.9,250200.0,15.3198,15.5038,15.2961,15.3732,250200.0
2008-10-10 15:55:00,25.89,26.02,25.79,25.88,236700.0,15.3673,15.4445,15.308,15.3614,236700.0
2008-10-13 09:30:00,27.21,27.52,26.87,26.95,338500.0,16.1508,16.3348,15.949,15.9965,338500.0
2008-10-13 09:35:00,26.97,26.99,26.33,26.36,285300.0,16.0084,16.0202,15.6285,15.6463,285300.0
2008-10-13 09:40:00,26.36,26.42,26.04,26.19,200800.0,15.6463,15.6819,15.4563,15.5454,200800.0
2008-10-13 09:45:00,26.19,26.23,26.02,26.09,168800.0,15.5454,15.5691,15.4445,15.486,168800.0
2008-10-13 09:50:00,26.09,26.16,25.95,26.09,136500.0,15.486,15.5276,15.4029,15.486,136500.0
2008-10-13 09:55:00,26.09,26.18,25.95,26.0,170000.0,15.486,15.5394,15.4029,15.4326,170000.0
2008-10-13 10:00:00,26.01,26.1,25.9,26.03,141600.0,15.4385,15.492,15.3732,15.4504,141600.0
2008-10-13 10:05:00,26.02,26.06,25.83,25.92,207800.0,15.4445,15.4682,15.3317,15.3851,207800.0
2008-10-13 10:10:00,25.93,26.2,25.8,26.17,164400.0,15.391,15.5513,15.3139,15.5335,164400.0
2008-10-13 10:15:00,26.2,26.48,26.18,26.44,163600.0,15.5513,15.7175,15.5394,15.6938,163600.0
2008-10-13 10:20:00,26.44,26.5,26.2,26.2,157200.0,15.6938,15.7294,15.5513,15.5513,157200.0
2008-10-13 10:25:00,26.19,26.51,26.18,26.49,98500.0,15.5454,15.7353,15.5394,15.7234,98500.0
2008-10-13 10:30:00,26.49,26.52,26.37,26.44,101400.0,15.7234,15.7412,15.6522,15.6938,101400.0
2008-10-13 10:35:00,26.44,26.49,26.32,26.45,74300.0,15.6938,15.7234,15.6225,15.6997,74300.0
2008-10-13 10:40:00,26.47,26.52,26.27,26.34,88000.0,15.7116,15.7412,15.5929,15.6344,88000.0
2008-10-13 10:45:00,26.32,26.5,26.26,26.45,94200.0,15.6225,15.7294,15.5869,15.6997,94200.0
2008-10-13 10:50:00,26.45,26.53,26.33,26.44,152000.0,15.6997,15.7472,15.6285,15.6938,152000.0
2008-10-13 10:55:00,26.45,26.55,26.29,26.31,109900.0,15.6997,15.7591,15.6047,15.6166,109900.0
2008-10-13 11:00:00,26.31,26.5,26.24,26.42,103700.0,15.6166,15.7294,15.5751,15.6819,103700.0
2008-10-13 11:05:00,26.41,26.5,26.33,26.43,105600.0,15.676,15.7294,15.6285,15.6878,105600.0
2008-10-13 11:10:00,26.44,26.5,26.36,26.5,93400.0,15.6938,15.7294,15.6463,15.7294,93400.0
2008-10-13 11:15:00,26.5,26.51,26.3,26.31,117000.0,15.7294,15.7353,15.6107,15.6166,117000.0
2008-10-13 11:20:00,26.3,26.51,26.3,26.48,164600.0,15.6107,15.7353,15.6107,15.7175,164600.0
2008-10-13 11:25:00,26.48,26.53,26.46,26.48,145100.0,15.7175,15.7472,15.7056,15.7175,145100.0
2008-10-13 11:30:00,26.49,26.67,26.47,26.53,214300.0,15.7234,15.8303,15.7116,15.7472,214300.0
2008-10-13 11:35:00,26.53,26.53,26.36,26.45,128900.0,15.7472,15.7472,15.6463,15.6997,128900.0
2008-10-13 11:40:00,26.46,26.47,26.38,26.43,53500.0,15.7056,15.7116,15.6582,15.6878,53500.0
2008-10-13 11:45:00,26.42,26.43,26.34,26.34,69700.0,15.6819,15.6878,15.6344,15.6344,69700.0
2008-10-13 11:50:00,26.36,26.42,26.35,26.4,54300.0,15.6463,15.6819,15.6403,15.67,54300.0
2008-10-13 11:55:00,26.41,26.48,26.4,26.47,146300.0,15.676,15.7175,15.67,15.7116,146300.0
2008-10-13 12:00:00,26.46,26.57,26.44,26.5,144900.0,15.7056,15.7709,15.6938,15.7294,144900.0
2008-10-13 12:05:00,26.5,26.52,26.45,26.5,62300.0,15.7294,15.7412,15.6997,15.7294,62300.0
2008-10-13 12:10:00,26.5,26.52,26.49,26.5,97200.0,15.7294,15.7412,15.7234,15.7294,97200.0
2008-10-13 12:15:00,26.51,26.6,26.48,26.51,177800.0,15.7353,15.7887,15.7175,15.7353,177800.0
2008-10-13 12:20:00,26.5,26.51,26.43,26.5,104100.0,15.7294,15.7353,15.6878,15.7294,104100.0
2008-10-13 12:25:00,26.5,26.51,26.49,26.5,113500.0,15.7294,15.7353,15.7234,15.7294,113500.0
2008-10-13 12:30:00,26.5,26.51,26.45,26.47,58800.0,15.7294,15.7353,15.6997,15.7116,58800.0
2008-10-13 12:35:00,26.47,26.53,26.45,26.46,112100.0,15.7116,15.7472,15.6997,15.7056,112100.0
2008-10-13 12:40:00,26.46,26.5,26.45,26.48,61300.0,15.7056,15.7294,15.6997,15.7175,61300.0
2008-10-13 12:45:00,26.49,26.51,26.48,26.5,98400.0,15.7234,15.7353,15.7175,15.7294,98400.0
2008-10-13 12:50:00,26.5,26.56,26.47,26.5,133000.0,15.7294,15.765,15.7116,15.7294,133000.0
2008-10-13 12:55:00,26.49,26.52,26.47,26.5,93300.0,15.7234,15.7412,15.7116,15.7294,93300.0
2008-10-13 13:00:00,26.5,26.52,26.47,26.5,85500.0,15.7294,15.7412,15.7116,15.7294,85500.0
2008-10-13 13:05:00,26.5,26.58,26.49,26.55,70900.0,15.7294,15.7769,15.7234,15.7591,70900.0
2008-10-13 13:10:00,26.55,26.59,26.55,26.58,63000.0,15.7591,15.7828,15.7591,15.7769,63000.0
2008-10-13 13:15:00,26.58,26.6,26.47,26.48,101500.0,15.7769,15.7887,15.7116,15.7175,101500.0
2008-10-13 13:20:00,26.48,26.56,26.45,26.55,69600.0,15.7175,15.765,15.6997,15.7591,69600.0
2008-10-13 13:25:00,26.55,26.58,26.47,26.57,101700.0,15.7591,15.7769,15.7116,15.7709,101700.0
2008-10-13 13:30:00,26.55,26.6,26.53,26.55,46500.0,15.7591,15.7887,15.7472,15.7591,46500.0
2008-10-13 13:35:00,26.55,26.56,26.5,26.56,59900.0,15.7591,15.765,15.7294,15.765,59900.0
2008-10-13 13:40:00,26.55,26.61,26.55,26.6,173900.0,15.7591,15.7947,15.7591,15.7887,173900.0
2008-10-13 13:45:00,26.6,26.63,26.53,26.54,119900.0,15.7887,15.8065,15.7472,15.7531,119900.0
2008-10-13 13:50:00,26.54,26.58,26.51,26.52,53000.0,15.7531,15.7769,15.7353,15.7412,53000.0
2008-10-13 13:55:00,26.53,26.61,26.4,26.49,151600.0,15.7472,15.7947,15.67,15.7234,151600.0
2008-10-13 14:00:00,26.5,26.52,26.43,26.48,95800.0,15.7294,15.7412,15.6878,15.7175,95800.0
2008-10-13 14:05:00,26.49,26.62,26.47,26.57,143600.0,15.7234,15.8006,15.7116,15.7709,143600.0
2008-10-13 14:10:00,26.56,26.67,26.52,26.56,160500.0,15.765,15.8303,15.7412,15.765,160500.0
2008-10-13 14:15:00,26.56,26.61,26.54,26.6,65100.0,15.765,15.7947,15.7531,15.7887,65100.0
2008-10-13 14:20:00,26.6,26.61,26.46,26.5,149800.0,15.7887,15.7947,15.7056,15.7294,149800.0
2008-10-13 14:25:00,26.51,26.59,26.47,26.49,99400.0,15.7353,15.7828,15.7116,15.7234,99400.0
2008-10-13 14:30:00,26.51,26.54,26.45,26.5,115300.0,15.7353,15.7531,15.6997,15.7294,115300.0
2008-10-13 14:35:00,26.5,26.51,26.47,26.48,171300.0,15.7294,15.7353,15.7116,15.7175,171300.0
2008-10-13 14:40:00,26.48,26.52,26.46,26.5,161500.0,15.7175,15.7412,15.7056,15.7294,161500.0
2008-10-13 14:45:00,26.5,26.53,26.41,26.47,124200.0,15.7294,15.7472,15.676,15.7116,124200.0
2008-10-13 14:50:00,26.47,26.5,26.42,26.49,74500.0,15.7116,15.7294,15.6819,15.7234,74500.0
2008-10-13 14:55:00,26.5,26.7,26.5,26.67,78400.0,15.7294,15.8481,15.7294,15.8303,78400.0
2008-10-13 15:00:00,26.67,26.74,26.65,26.7,108200.0,15.8303,15.8718,15.8184,15.8481,108200.0
2008-10-13 15:05:00,26.7,26.75,26.65,26.66,119500.0,15.8481,15.8778,15.8184,15.8243,119500.0
2008-10-13 15:10:00,26.65,26.75,26.63,26.72,172600.0,15.8184,15.8778,15.8065,15.86,172600.0
2008-10-13 15:15:00,26.72,26.75,26.64,26.75,145000.0,15.86,15.8778,15.8125,15.8778,145000.0
2008-10-13 15:20:00,26.75,26.75,26.71,26.75,198500.0,15.8778,15.8778,15.854,15.8778,198500.0
2008-10-13 15:25:00,26.75,26.76,26.65,26.67,229400.0,15.8778,15.8837,15.8184,15.8303,229400.0
2008-10-13 15:30:00,26.68,26.77,26.63,26.75,242200.0,15.8362,15.8896,15.8065,15.8778,242200.0
2008-10-13 15:35:00,26.75,27.0,26.73,27.0,351100.0,15.8778,16.0262,15.8659,16.0262,351100.0
2008-10-13 15:40:00,27.0,27.01,26.93,26.98,387500.0,16.0262,16.0321,15.9846,16.0143,387500.0
2008-10-13 15:45:00,26.99,27.01,26.96,27.0,335700.0,16.0202,16.0321,16.0024,16.0262,335700.0
2008-10-13 15:50:00,27.0,27.17,26.97,26.99,326600.0,16.0262,16.1271,16.0084,16.0202,326600.0
2008-10-13 15:55:00,26.99,27.11,26.98,27.07,451300.0,16.0202,16.0915,16.0143,16.0677,451300.0
2008-10-14 09:30:00,28.44,28.59,28.05,28.14,265000.0,16.8809,16.9699,16.6494,16.7028,265000.0
2008-10-14 09:35:00,28.12,28.18,27.78,27.93,192900.0,16.6909,16.7266,16.4891,16.5782,192900.0
2008-10-14 09:40:00,27.93,28.07,27.8,28.0,248200.0,16.5782,16.6613,16.501,16.6197,248200.0
2008-10-14 09:45:00,28.0,28.07,27.76,27.98,275700.0,16.6197,16.6613,16.4773,16.6078,275700.0
2008-10-14 09:50:00,27.98,28.01,27.66,27.86,292500.0,16.6078,16.6257,16.4179,16.5366,292500.0
2008-10-14 09:55:00,27.86,27.9,27.67,27.67,250600.0,16.5366,16.5604,16.4238,16.4238,250600.0
2008-10-14 10:00:00,27.67,28.16,27.67,28.01,223500.0,16.4238,16.7147,16.4238,16.6257,223500.0
2008-10-14 10:05:00,28.01,28.07,27.69,27.84,266500.0,16.6257,16.6613,16.4357,16.5248,266500.0
2008-10-14 10:10:00,27.83,27.94,27.7,27.77,204800.0,16.5188,16.5841,16.4417,16.4832,204800.0
2008-10-14 10:15:00,27.77,28.0,27.71,27.85,166300.0,16.4832,16.6197,16.4476,16.5307,166300.0
2008-10-14 10:20:00,27.85,27.89,27.67,27.74,150600.0,16.5307,16.5544,16.4238,16.4654,150600.0
2008-10-14 10:25:00,27.74,27.81,27.65,27.75,156000.0,16.4654,16.5069,16.412,16.4713,156000.0
2008-10-14 10:30:00,27.75,27.79,27.63,27.68,163000.0,16.4713,16.4951,16.4001,16.4298,163000.0
2008-10-14 10:35:00,27.69,27.79,27.55,27.58,163300.0,16.4357,16.4951,16.3526,16.3704,163300.0
2008-10-14 10:40:00,27.58,27.69,27.4,27.5,234100.0,16.3704,16.4357,16.2636,16.3229,234100.0
2008-10-14 10:45:00,27.5,27.72,27.47,27.62,446500.0,16.3229,16.4535,16.3051,16.3942,446500.0
2008-10-14 10:50:00,27.61,27.89,27.61,27.8,265100.0,16.3882,16.5544,16.3882,16.501,265100.0
2008-10-14 10:55:00,27.8,27.9,27.73,27.81,148400.0,16.501,16.5604,16.4595,16.5069,148400.0
2008-10-14 11:00:00,27.81,27.83,27.58,27.65,171600.0,16.5069,16.5188,16.3704,16.412,171600.0
2008-10-14 11:05:00,27.64,27.75,27.45,27.62,98800.0,16.406,16.4713,16.2933,16.3942,98800.0
2008-10-14 11:10:00,27.61,27.65,27.5,27.6,136000.0,16.3882,16.412,16.3229,16.3823,136000.0
2008-10-14 11:15:00,27.6,27.9,27.6,27.75,234500.0,16.3823,16.5604,16.3823,16.4713,234500.0
2008-10-14 11:20:00,27.75,27.76,27.62,27.73,83900.0,16.4713,16.4773,16.3942,16.4595,83900.0
2008-10-14 11:25:00,27.72,28.06,27.68,27.94,94600.0,16.4535,16.6553,16.4298,16.5841,94600.0
2008-10-14 11:30:00,27.94,28.01,27.71,27.71,117300.0,16.5841,16.6257,16.4476,16.4476,117300.0
2008-10-14 11:35:00,27.73,27.78,27.58,27.66,105200.0,16.4595,16.4891,16.3704,16.4179,105200.0
2008-10-14 11:40:00,27.66,27.69,27.56,27.57,46400.0,16.4179,16.4357,16.3586,16.3645,46400.0
2008-10-14 11:45:00,27.54,27.77,27.54,27.74,153900.0,16.3467,16.4832,16.3467,16.4654,153900.0
2008-10-14 11:50:00,27.72,27.75,27.56,27.59,82600.0,16.4535,16.4713,16.3586,16.3764,82600.0
2008-10-14 11:55:00,27.59,27.68,27.56,27.65,71900.0,16.3764,16.4298,16.3586,16.412,71900.0
2008-10-14 12:00:00,27.65,27.68,27.45,27.45,121100.0,16.412,16.4298,16.2933,16.2933,121100.0
2008-10-14 12:05:00,27.46,27.73,27.46,27.72,93100.0,16.2992,16.4595,16.2992,16.4535,93100.0
2008-10-14 12:10:00,27.73,27.78,27.66,27.66,70600.0,16.4595,16.4891,16.4179,16.4179,70600.0
2008-10-14 12:15:00,27.66,27.78,27.62,27.76,71800.0,16.4179,16.4891,16.3942,16.4773,71800.0
2008-10-14 12:20:00,27.76,27.79,27.72,27.75,48400.0,16.4773,16.4951,16.4535,16.4713,48400.0
2008-10-14 12:25:00,27.75,27.81,27.74,27.77,54100.0,16.4713,16.5069,16.4654,16.4832,54100.0
2008-10-14 12:30:00,27.76,27.77,27.68,27.7,48700.0,16.4773,16.4832,16.4298,16.4417,48700.0
2008-10-14 12:35:00,27.7,27.82,27.69,27.73,74900.0,16.4417,16.5129,16.4357,16.4595,74900.0
2008-10-14 12:40:00,27.72,27.75,27.72,27.72,33700.0,16.4535,16.4713,16.4535,16.4535,33700.0
2008-10-14 12:45:00,27.73,27.78,27.7,27.78,55100.0,16.4595,16.4891,16.4417,16.4891,55100.0
2008-10-14 12:50:00,27.78,27.8,27.59,27.61,60500.0,16.4891,16.501,16.3764,16.3882,60500.0
2008-10-14 12:55:00,27.61,27.68,27.56,27.57,64400.0,16.3882,16.4298,16.3586,16.3645,64400.0
2008-10-14 13:00:00,27.57,27.63,27.5,27.62,63600.0,16.3645,16.4001,16.3229,16.3942,63600.0
2008-10-14 13:05:00,27.61,27.7,27.56,27.62,94200.0,16.3882,16.4417,16.3586,16.3942,94200.0
2008-10-14 13:10:00,27.63,27.64,27.52,27.62,87400.0,16.4001,16.406,16.3348,16.3942,87400.0
2008-10-14 13:15:00,27.6,27.6,27.49,27.53,86900.0,16.3823,16.3823,16.317,16.3407,86900.0
2008-10-14 13:20:00,27.53,27.58,27.5,27.5,100300.0,16.3407,16.3704,16.3229,16.3229,100300.0
2008-10-14 13:25:00,27.5,27.6,27.49,27.54,80300.0,16.3229,16.3823,16.317,16.3467,80300.0
2008-10-14 13:30:00,27.54,27.72,27.5,27.64,57400.0,16.3467,16.4535,16.3229,16.406,57400.0
2008-10-14 13:35:00,27.62,27.63,27.41,27.41,52700.0,16.3942,16.4001,16.2695,16.2695,52700.0
2008-10-14 13:40:00,27.41,27.51,27.37,27.44,64700.0,16.2695,16.3289,16.2458,16.2873,64700.0
2008-10-14 13:45:00,27.44,27.61,27.44,27.5,77000.0,16.2873,16.3882,16.2873,16.3229,77000.0
2008-10-14 13:50:00,27.5,27.57,27.38,27.38,90700.0,16.3229,16.3645,16.2517,16.2517,90700.0
2008-10-14 13:55:00,27.38,27.44,27.25,27.4,105800.0,16.2517,16.2873,16.1745,16.2636,105800.0
2008-10-14 14:00:00,27.41,27.56,27.4,27.45,143600.0,16.2695,16.3586,16.2636,16.2933,143600.0
2008-10-14 14:05:00,27.44,27.49,27.25,27.27,131900.0,16.2873,16.317,16.1745,16.1864,131900.0
2008-10-14 14:10:00,27.27,27.29,27.06,27.19,153500.0,16.1864,16.1983,16.0618,16.1389,153500.0
2008-10-14 14:15:00,27.19,27.26,26.79,27.05,244300.0,16.1389,16.1805,15.9015,16.0558,244300.0
2008-10-14 14:20:00,27.04,27.15,26.98,27.1,156900.0,16.0499,16.1152,16.0143,16.0855,156900.0
2008-10-14 14:25:00,27.12,27.33,27.02,27.29,185100.0,16.0974,16.222,16.038,16.1983,185100.0
2008-10-14 14:30:00,27.33,27.39,27.05,27.06,143700.0,16.222,16.2576,16.0558,16.0618,143700.0
2008-10-14 14:35:00,27.06,27.2,26.91,26.98,172100.0,16.0618,16.1449,15.9727,16.0143,172100.0
2008-10-14 14:40:00,26.97,27.04,26.67,26.67,127200.0,16.0084,16.0499,15.8303,15.8303,127200.0
2008-10-14 14:45:00,26.67,26.71,26.54,26.55,122700.0,15.8303,15.854,15.7531,15.7591,122700.0
2008-10-14 14:50:00,26.54,26.67,26.5,26.56,128500.0,15.7531,15.8303,15.7294,15.765,128500.0
2008-10-14 14:55:00,26.56,26.69,26.47,26.53,206700.0,15.765,15.8422,15.7116,15.7472,206700.0
2008-10-14 15:00:00,26.53,26.74,26.47,26.65,148000.0,15.7472,15.8718,15.7116,15.8184,148000.0
2008-10-14 15:05:00,26.67,27.05,26.63,26.98,150200.0,15.8303,16.0558,15.8065,16.0143,150200.0
2008-10-14 15:10:00,27.01,27.31,27.01,27.18,135500.0,16.0321,16.2102,16.0321,16.133,135500.0
2008-10-14 15:15:00,27.18,27.24,26.95,27.02,136900.0,16.133,16.1686,15.9965,16.038,136900.0
2008-10-14 15:20:00,27.01,27.08,26.89,26.96,195000.0,16.0321,16.0736,15.9609,16.0024,195000.0
2008-10-14 15:25:00,26.97,27.27,26.89,27.26,163200.0,16.0084,16.1864,15.9609,16.1805,163200.0
2008-10-14 15:30:00,27.27,27.5,27.21,27.25,205500.0,16.1864,16.3229,16.1508,16.1745,205500.0
2008-10-14 15:35:00,27.25,27.37,26.94,27.06,237200.0,16.1745,16.2458,15.9905,16.0618,237200.0
2008-10-14 15:40:00,27.06,27.22,26.99,27.14,241300.0,16.0618,16.1567,16.0202,16.1093,241300.0
2008-10-14 15:45:00,27.15,27.24,27.01,27.11,181900.0,16.1152,16.1686,16.0321,16.0915,181900.0
2008-10-14 15:50:00,27.09,27.16,26.98,27.0,206600.0,16.0796,16.1211,16.0143,16.0262,206600.0
2008-10-14 15:55:00,27.0,27.03,26.92,27.0,217000.0,16.0262,16.044,15.9787,16.0262,217000.0
2008-10-15 09:30:00,26.53,27.02,26.17,26.36,123000.0,15.7472,16.038,15.5335,15.6463,123000.0
2008-10-15 09:35:00,26.33,26.74,26.31,26.56,121200.0,15.6285,15.8718,15.6166,15.765,121200.0
2008-10-15 09:40:00,26.58,26.6,26.34,26.43,129900.0,15.7769,15.7887,15.6344,15.6878,129900.0
2008-10-15 09:45:00,26.41,26.58,26.28,26.31,86900.0,15.676,15.7769,15.5988,15.6166,86900.0
2008-10-15 09:50:00,26.31,26.51,26.14,26.24,124000.0,15.6166,15.7353,15.5157,15.5751,124000.0
2008-10-15 09:55:00,26.24,26.57,26.24,26.34,107800.0,15.5751,15.7709,15.5751,15.6344,107800.0
2008-10-15 10:00:00,26.33,26.34,26.11,26.24,123700.0,15.6285,15.6344,15.4979,15.5751,123700.0
2008-10-15 10:05:00,26.25,26.25,26.03,26.12,116700.0,15.581,15.581,15.4504,15.5038,116700.0
2008-10-15 10:10:00,26.1,26.2,26.04,26.13,87500.0,15.492,15.5513,15.4563,15.5098,87500.0
2008-10-15 10:15:00,26.12,26.12,25.89,25.89,132700.0,15.5038,15.5038,15.3673,15.3673,132700.0
2008-10-15 10:20:00,25.9,26.05,25.88,25.93,105700.0,15.3732,15.4623,15.3614,15.391,105700.0
2008-10-15 10:25:00,25.91,25.91,25.71,25.82,146600.0,15.3792,15.3792,15.2605,15.3258,146600.0
2008-10-15 10:30:00,25.82,25.96,25.79,25.89,144400.0,15.3258,15.4089,15.308,15.3673,144400.0
2008-10-15 10:35:00,25.89,25.98,25.72,25.78,141400.0,15.3673,15.4207,15.2664,15.302,141400.0
2008-10-15 10:40:00,25.78,25.82,25.38,25.4,191600.0,15.302,15.3258,15.0646,15.0765,191600.0
2008-10-15 10:45:00,25.41,25.49,25.37,25.4,147500.0,15.0824,15.1299,15.0587,15.0765,147500.0
2008-10-15 10:50:00,25.39,25.55,25.35,25.53,84600.0,15.0705,15.1655,15.0468,15.1536,84600.0
2008-10-15 10:55:00,25.53,25.55,25.39,25.4,68400.0,15.1536,15.1655,15.0705,15.0765,68400.0
2008-10-15 11:00:00,25.4,25.43,25.28,25.33,122300.0,15.0765,15.0943,15.0052,15.0349,122300.0
2008-10-15 11:05:00,25.32,25.39,25.27,25.38,155000.0,15.029,15.0705,14.9993,15.0646,155000.0
2008-10-15 11:10:00,25.38,25.41,25.29,25.35,97800.0,15.0646,15.0824,15.0112,15.0468,97800.0
2008-10-15 11:15:00,25.35,25.49,25.35,25.4,110700.0,15.0468,15.1299,15.0468,15.0765,110700.0
2008-10-15 11:20:00,25.4,25.43,25.18,25.18,145800.0,15.0765,15.0943,14.9459,14.9459,145800.0
2008-10-15 11:25:00,25.19,25.32,25.14,25.3,101700.0,14.9518,15.029,14.9221,15.0171,101700.0
2008-10-15 11:30:00,25.31,25.5,25.3,25.46,90600.0,15.023,15.1358,15.0171,15.1121,90600.0
2008-10-15 11:35:00,25.45,25.54,25.42,25.51,59000.0,15.1061,15.1596,15.0883,15.1418,59000.0
2008-10-15 11:40:00,25.5,25.56,25.39,25.41,71900.0,15.1358,15.1714,15.0705,15.0824,71900.0
2008-10-15 11:45:00,25.42,25.43,25.3,25.37,66900.0,15.0883,15.0943,15.0171,15.0587,66900.0
2008-10-15 11:50:00,25.37,25.41,25.2,25.36,103600.0,15.0587,15.0824,14.9577,15.0527,103600.0
2008-10-15 11:55:00,25.36,25.47,25.24,25.25,68400.0,15.0527,15.118,14.9815,14.9874,68400.0
2008-10-15 12:00:00,25.24,25.38,25.22,25.36,182800.0,14.9815,15.0646,14.9696,15.0527,182800.0
2008-10-15 12:05:00,25.37,25.43,25.33,25.35,55400.0,15.0587,15.0943,15.0349,15.0468,55400.0
2008-10-15 12:10:00,25.36,25.47,25.32,25.46,70400.0,15.0527,15.118,15.029,15.1121,70400.0
2008-10-15 12:15:00,25.45,25.45,25.27,25.42,94500.0,15.1061,15.1061,14.9993,15.0883,94500.0
2008-10-15 12:20:00,25.41,25.46,25.27,25.31,83000.0,15.0824,15.1121,14.9993,15.023,83000.0
2008-10-15 12:25:00,25.3,25.47,25.28,25.39,86900.0,15.0171,15.118,15.0052,15.0705,86900.0
2008-10-15 12:30:00,25.4,25.6,25.39,25.55,69500.0,15.0765,15.1952,15.0705,15.1655,69500.0
2008-10-15 12:35:00,25.55,25.61,25.5,25.61,56000.0,15.1655,15.2011,15.1358,15.2011,56000.0
2008-10-15 12:40:00,25.61,25.68,25.48,25.49,70200.0,15.2011,15.2427,15.1239,15.1299,70200.0
2008-10-15 12:45:00,25.49,25.55,25.45,25.48,68100.0,15.1299,15.1655,15.1061,15.1239,68100.0
2008-10-15 12:50:00,25.49,25.53,25.4,25.48,109900.0,15.1299,15.1536,15.0765,15.1239,109900.0
2008-10-15 12:55:00,25.49,25.51,25.32,25.33,86500.0,15.1299,15.1418,15.029,15.0349,86500.0
2008-10-15 13:00:00,25.33,25.33,25.19,25.23,69100.0,15.0349,15.0349,14.9518,14.9756,69100.0
2008-10-15 13:05:00,25.23,25.3,25.22,25.28,67800.0,14.9756,15.0171,14.9696,15.0052,67800.0
2008-10-15 13:10:00,25.29,25.33,25.21,25.21,62400.0,15.0112,15.0349,14.9637,14.9637,62400.0
2008-10-15 13:15:00,25.2,25.21,25.0,25.01,132800.0,14.9577,14.9637,14.839,14.845,132800.0
2008-10-15 13:20:00,25.01,25.13,24.93,24.94,180800.0,14.845,14.9162,14.7975,14.8034,180800.0
2008-10-15 13:25:00,24.94,25.13,24.9,25.05,144100.0,14.8034,14.9162,14.7797,14.8687,144100.0
2008-10-15 13:30:00,25.07,25.09,24.89,24.9,79400.0,14.8806,14.8925,14.7737,14.7797,79400.0
2008-10-15 13:35:00,24.91,24.91,24.75,24.8,79400.0,14.7856,14.7856,14.6906,14.7203,79400.0
2008-10-15 13:40:00,24.79,24.8,24.6,24.63,189100.0,14.7144,14.7203,14.6016,14.6194,189100.0
2008-10-15 13:45:00,24.62,24.74,24.57,24.72,137700.0,14.6135,14.6847,14.5838,14.6728,137700.0
2008-10-15 13:50:00,24.73,24.8,24.63,24.76,92000.0,14.6788,14.7203,14.6194,14.6966,92000.0
2008-10-15 13:55:00,24.77,24.77,24.64,24.67,118700.0,14.7025,14.7025,14.6254,14.6432,118700.0
2008-10-15 14:00:00,24.72,24.72,24.53,24.54,94100.0,14.6728,14.6728,14.5601,14.566,94100.0
2008-10-15 14:05:00,24.54,24.56,24.46,24.52,137500.0,14.566,14.5779,14.5185,14.5541,137500.0
2008-10-15 14:10:00,24.52,24.53,24.39,24.42,133700.0,14.5541,14.5601,14.477,14.4948,133700.0
2008-10-15 14:15:00,24.42,24.43,24.26,24.27,168600.0,14.4948,14.5007,14.3998,14.4057,168600.0
2008-10-15 14:20:00,24.28,24.51,24.26,24.5,119400.0,14.4117,14.5482,14.3998,14.5423,119400.0
2008-10-15 14:25:00,24.5,24.72,24.49,24.7,154400.0,14.5423,14.6728,14.5363,14.661,154400.0
2008-10-15 14:30:00,24.69,24.76,24.62,24.62,103500.0,14.655,14.6966,14.6135,14.6135,103500.0
2008-10-15 14:35:00,24.62,24.63,24.52,24.53,82900.0,14.6135,14.6194,14.5541,14.5601,82900.0
2008-10-15 14:40:00,24.54,24.88,24.52,24.77,112600.0,14.566,14.7678,14.5541,14.7025,112600.0
2008-10-15 14:45:00,24.78,24.92,24.74,24.89,80300.0,14.7085,14.7916,14.6847,14.7737,80300.0
2008-10-15 14:50:00,24.9,24.91,24.67,24.74,131000.0,14.7797,14.7856,14.6432,14.6847,131000.0
2008-10-15 14:55:00,24.75,24.88,24.61,24.63,108100.0,14.6906,14.7678,14.6075,14.6194,108100.0
2008-10-15 15:00:00,24.61,24.81,24.49,24.75,158200.0,14.6075,14.7263,14.5363,14.6906,158200.0
2008-10-15 15:05:00,24.76,25.0,24.75,24.9,211500.0,14.6966,14.839,14.6906,14.7797,211500.0
2008-10-15 15:10:00,24.91,24.91,24.62,24.63,153100.0,14.7856,14.7856,14.6135,14.6194,153100.0
2008-10-15 15:15:00,24.63,24.8,24.57,24.66,139600.0,14.6194,14.7203,14.5838,14.6372,139600.0
2008-10-15 15:20:00,24.66,24.87,24.6,24.82,186600.0,14.6372,14.7619,14.6016,14.7322,186600.0
2008-10-15 15:25:00,24.82,24.83,24.5,24.6,358300.0,14.7322,14.7381,14.5423,14.6016,358300.0
2008-10-15 15:30:00,24.6,24.64,24.43,24.57,209000.0,14.6016,14.6254,14.5007,14.5838,209000.0
2008-10-15 15:35:00,24.57,24.8,24.56,24.73,214500.0,14.5838,14.7203,14.5779,14.6788,214500.0
2008-10-15 15:40:00,24.73,24.95,24.65,24.85,318200.0,14.6788,14.8094,14.6313,14.75,318200.0
2008-10-15 15:45:00,24.85,24.85,24.53,24.57,247300.0,14.75,14.75,14.5601,14.5838,247300.0
2008-10-15 15:50:00,24.58,24.62,24.46,24.55,257600.0,14.5897,14.6135,14.5185,14.5719,257600.0
2008-10-15 15:55:00,24.56,24.72,24.44,24.59,656100.0,14.5779,14.6728,14.5066,14.5957,656100.0
2008-10-16 09:30:00,24.68,24.85,24.12,24.17,193800.0,14.6491,14.75,14.3167,14.3464,193800.0
2008-10-16 09:35:00,24.16,25.08,24.15,24.96,164200.0,14.3404,14.8865,14.3345,14.8153,164200.0
2008-10-16 09:40:00,24.97,25.1,24.71,24.82,101100.0,14.8212,14.8984,14.6669,14.7322,101100.0
2008-10-16 09:45:00,24.82,25.17,24.78,25.1,186600.0,14.7322,14.9399,14.7085,14.8984,186600.0
2008-10-16 09:50:00,25.11,25.24,24.98,25.02,107100.0,14.9043,14.9815,14.8272,14.8509,107100.0
2008-10-16 09:55:00,25.02,25.1,24.74,25.06,105100.0,14.8509,14.8984,14.6847,14.8747,105100.0
2008-10-16 10:00:00,25.08,25.13,24.61,24.64,231100.0,14.8865,14.9162,14.6075,14.6254,231100.0
2008-10-16 10:05:00,24.7,25.0,24.7,24.73,166400.0,14.661,14.839,14.661,14.6788,166400.0
2008-10-16 10:10:00,24.76,24.8,24.17,24.39,176800.0,14.6966,14.7203,14.3464,14.477,176800.0
2008-10-16 10:15:00,24.38,24.55,24.37,24.41,153200.0,14.471,14.5719,14.4651,14.4888,153200.0
2008-10-16 10:20:00,24.38,24.75,24.34,24.38,223900.0,14.471,14.6906,14.4473,14.471,223900.0
2008-10-16 10:25:00,24.38,24.47,24.2,24.25,222100.0,14.471,14.5244,14.3642,14.3939,222100.0
2008-10-16 10:30:00,24.25,24.5,24.15,24.49,167300.0,14.3939,14.5423,14.3345,14.5363,167300.0
2008-10-16 10:35:00,24.49,24.52,24.12,24.23,143400.0,14.5363,14.5541,14.3167,14.382,143400.0
2008-10-16 10:40:00,24.22,24.33,24.12,24.26,104400.0,14.3761,14.4414,14.3167,14.3998,104400.0
2008-10-16 10:45:00,24.27,24.38,24.09,24.34,110400.0,14.4057,14.471,14.2989,14.4473,110400.0
2008-10-16 10:50:00,24.35,24.42,24.24,24.33,77600.0,14.4532,14.4948,14.3879,14.4414,77600.0
2008-10-16 10:55:00,24.32,24.4,24.14,24.16,100300.0,14.4354,14.4829,14.3286,14.3404,100300.0
2008-10-16 11:00:00,24.16,24.22,23.89,24.03,162900.0,14.3404,14.3761,14.1802,14.2633,162900.0
2008-10-16 11:05:00,24.03,24.06,23.79,23.8,118400.0,14.2633,14.2811,14.1208,14.1268,118400.0
2008-10-16 11:10:00,23.81,23.96,23.57,23.64,171000.0,14.1327,14.2217,13.9902,14.0318,171000.0
2008-10-16 11:15:00,23.63,23.96,23.61,23.87,144900.0,14.0259,14.2217,14.014,14.1683,144900.0
2008-10-16 11:20:00,23.84,23.99,23.79,23.95,222400.0,14.1505,14.2395,14.1208,14.2158,222400.0
2008-10-16 11:25:00,23.95,24.0,23.67,23.68,179400.0,14.2158,14.2455,14.0496,14.0555,179400.0
2008-10-16 11:30:00,23.69,24.08,23.68,23.97,218200.0,14.0615,14.293,14.0555,14.2277,218200.0
2008-10-16 11:35:00,23.98,24.26,23.97,24.03,125600.0,14.2336,14.3998,14.2277,14.2633,125600.0
2008-10-16 11:40:00,24.04,24.16,23.91,24.16,120200.0,14.2692,14.3404,14.1921,14.3404,120200.0
2008-10-16 11:45:00,24.16,24.2,24.03,24.08,148700.0,14.3404,14.3642,14.2633,14.293,148700.0
2008-10-16 11:50:00,24.08,24.36,23.97,24.32,178100.0,14.293,14.4592,14.2277,14.4354,178100.0
2008-10-16 11:55:00,24.32,24.36,24.05,24.12,198200.0,14.4354,14.4592,14.2752,14.3167,198200.0
2008-10-16 12:00:00,24.12,24.24,23.98,24.04,152500.0,14.3167,14.3879,14.2336,14.2692,152500.0
2008-10-16 12:05:00,24.04,24.2,23.87,24.15,115000.0,14.2692,14.3642,14.1683,14.3345,115000.0
2008-10-16 12:10:00,24.14,24.58,24.11,24.58,162600.0,14.3286,14.5897,14.3108,14.5897,162600.0
2008-10-16 12:15:00,24.58,24.75,24.39,24.47,152200.0,14.5897,14.6906,14.477,14.5244,152200.0
2008-10-16 12:20:00,24.47,25.0,24.46,24.8,152100.0,14.5244,14.839,14.5185,14.7203,152100.0
2008-10-16 12:25:00,24.78,24.91,24.39,24.48,149900.0,14.7085,14.7856,14.477,14.5304,149900.0
2008-10-16 12:30:00,24.48,24.58,24.28,24.34,302400.0,14.5304,14.5897,14.4117,14.4473,302400.0
2008-10-16 12:35:00,24.34,24.55,24.31,24.46,122900.0,14.4473,14.5719,14.4295,14.5185,122900.0
2008-10-16 12:40:00,24.46,24.55,24.05,24.22,156900.0,14.5185,14.5719,14.2752,14.3761,156900.0
2008-10-16 12:45:00,24.23,24.48,24.16,24.36,108500.0,14.382,14.5304,14.3404,14.4592,108500.0
2008-10-16 12:50:00,24.36,24.49,24.21,24.47,132000.0,14.4592,14.5363,14.3701,14.5244,132000.0
2008-10-16 12:55:00,24.46,24.48,24.07,24.17,105000.0,14.5185,14.5304,14.287,14.3464,105000.0
2008-10-16 13:00:00,24.15,24.42,24.09,24.32,112300.0,14.3345,14.4948,14.2989,14.4354,112300.0
2008-10-16 13:05:00,24.33,24.44,24.04,24.1,120000.0,14.4414,14.5066,14.2692,14.3048,120000.0
2008-10-16 13:10:00,24.11,24.5,24.1,24.34,142000.0,14.3108,14.5423,14.3048,14.4473,142000.0
2008-10-16 13:15:00,24.35,24.46,24.31,24.33,103700.0,14.4532,14.5185,14.4295,14.4414,103700.0
2008-10-16 13:20:00,24.32,24.6,24.27,24.31,116700.0,14.4354,14.6016,14.4057,14.4295,116700.0
2008-10-16 13:25:00,24.3,24.41,24.18,24.28,109600.0,14.4235,14.4888,14.3523,14.4117,109600.0
2008-10-16 13:30:00,24.28,24.36,24.18,24.25,85000.0,14.4117,14.4592,14.3523,14.3939,85000.0
2008-10-16 13:35:00,24.25,24.29,23.91,23.95,92300.0,14.3939,14.4176,14.1921,14.2158,92300.0
2008-10-16 13:40:00,23.94,24.14,23.93,24.11,105100.0,14.2099,14.3286,14.2039,14.3108,105100.0
2008-10-16 13:45:00,24.12,24.35,24.12,24.25,115100.0,14.3167,14.4532,14.3167,14.3939,115100.0
2008-10-16 13:50:00,24.23,24.36,24.14,24.28,54400.0,14.382,14.4592,14.3286,14.4117,54400.0
2008-10-16 13:55:00,24.28,24.64,24.28,24.46,164600.0,14.4117,14.6254,14.4117,14.5185,164600.0
2008-10-16 14:00:00,24.47,24.53,24.37,24.37,103500.0,14.5244,14.5601,14.4651,14.4651,103500.0
2008-10-16 14:05:00,24.38,24.44,24.27,24.3,123800.0,14.471,14.5066,14.4057,14.4235,123800.0
2008-10-16 14:10:00,24.28,24.39,24.12,24.17,89800.0,14.4117,14.477,14.3167,14.3464,89800.0
2008-10-16 14:15:00,24.18,24.34,24.14,24.22,136400.0,14.3523,14.4473,14.3286,14.3761,136400.0
2008-10-16 14:20:00,24.18,24.28,24.09,24.1,110600.0,14.3523,14.4117,14.2989,14.3048,110600.0
2008-10-16 14:25:00,24.11,24.16,24.0,24.08,142800.0,14.3108,14.3404,14.2455,14.293,142800.0
2008-10-16 14:30:00,24.11,24.17,23.97,24.12,108600.0,14.3108,14.3464,14.2277,14.3167,108600.0
2008-10-16 14:35:00,24.11,24.23,24.05,24.2,97000.0,14.3108,14.382,14.2752,14.3642,97000.0
2008-10-16 14:40:00,24.19,24.24,24.06,24.16,136500.0,14.3583,14.3879,14.2811,14.3404,136500.0
2008-10-16 14:45:00,24.16,24.48,24.14,24.43,129400.0,14.3404,14.5304,14.3286,14.5007,129400.0
2008-10-16 14:50:00,24.45,24.52,24.32,24.32,219800.0,14.5126,14.5541,14.4354,14.4354,219800.0
2008-10-16 14:55:00,24.32,24.43,24.17,24.25,177500.0,14.4354,14.5007,14.3464,14.3939,177500.0
2008-10-16 15:00:00,24.24,24.45,24.15,24.37,153100.0,14.3879,14.5126,14.3345,14.4651,153100.0
2008-10-16 15:05:00,24.4,24.68,24.33,24.63,191200.0,14.4829,14.6491,14.4414,14.6194,191200.0
2008-10-16 15:10:00,24.63,24.9,24.6,24.82,226000.0,14.6194,14.7797,14.6016,14.7322,226000.0
2008-10-16 15:15:00,24.79,24.94,24.72,24.76,625100.0,14.7144,14.8034,14.6728,14.6966,625100.0
2008-10-16 15:20:00,24.76,24.79,24.62,24.72,145800.0,14.6966,14.7144,14.6135,14.6728,145800.0
2008-10-16 15:25:00,24.72,24.79,24.61,24.69,102400.0,14.6728,14.7144,14.6075,14.655,102400.0
2008-10-16 15:30:00,24.71,24.87,24.59,24.59,173800.0,14.6669,14.7619,14.5957,14.5957,173800.0
2008-10-16 15:35:00,24.58,24.75,24.48,24.67,237900.0,14.5897,14.6906,14.5304,14.6432,237900.0
2008-10-16 15:40:00,24.67,24.89,24.67,24.83,165000.0,14.6432,14.7737,14.6432,14.7381,165000.0
2008-10-16 15:45:00,24.84,24.98,24.79,24.98,114100.0,14.7441,14.8272,14.7144,14.8272,114100.0
2008-10-16 15:50:00,24.98,24.99,24.81,24.92,277400.0,14.8272,14.8331,14.7263,14.7916,277400.0
2008-10-16 15:55:00,24.91,25.11,24.9,25.02,389900.0,14.7856,14.9043,14.7797,14.8509,389900.0
2008-10-17 09:30:00,24.4,24.65,24.05,24.33,399500.0,14.4829,14.6313,14.2752,14.4414,399500.0
2008-10-17 09:35:00,24.34,24.58,24.13,24.49,83300.0,14.4473,14.5897,14.3226,14.5363,83300.0
2008-10-17 09:40:00,24.48,24.65,24.4,24.48,63900.0,14.5304,14.6313,14.4829,14.5304,63900.0
2008-10-17 09:45:00,24.49,24.51,24.18,24.36,116200.0,14.5363,14.5482,14.3523,14.4592,116200.0
2008-10-17 09:50:00,24.36,24.69,24.33,24.65,100800.0,14.4592,14.655,14.4414,14.6313,100800.0
2008-10-17 09:55:00,24.65,24.87,24.43,24.86,100200.0,14.6313,14.7619,14.5007,14.7559,100200.0
2008-10-17 10:00:00,24.86,24.97,24.69,24.84,117300.0,14.7559,14.8212,14.655,14.7441,117300.0
2008-10-17 10:05:00,24.84,24.98,24.53,24.63,97200.0,14.7441,14.8272,14.5601,14.6194,97200.0
2008-10-17 10:10:00,24.6,24.77,24.48,24.71,99400.0,14.6016,14.7025,14.5304,14.6669,99400.0
2008-10-17 10:15:00,24.7,25.02,24.7,25.02,110700.0,14.661,14.8509,14.661,14.8509,110700.0
2008-10-17 10:20:00,25.03,25.07,24.64,24.76,86900.0,14.8568,14.8806,14.6254,14.6966,86900.0
2008-10-17 10:25:00,24.75,24.84,24.52,24.8,54400.0,14.6906,14.7441,14.5541,14.7203,54400.0
2008-10-17 10:30:00,24.81,24.82,24.4,24.41,52900.0,14.7263,14.7322,14.4829,14.4888,52900.0
2008-10-17 10:35:00,24.44,24.62,24.41,24.5,31600.0,14.5066,14.6135,14.4888,14.5423,31600.0
2008-10-17 10:40:00,24.5,24.67,24.46,24.66,26100.0,14.5423,14.6432,14.5185,14.6372,26100.0
2008-10-17 10:45:00,24.66,24.99,24.64,24.98,42600.0,14.6372,14.8331,14.6254,14.8272,42600.0
2008-10-17 10:50:00,24.99,25.08,24.79,24.82,83800.0,14.8331,14.8865,14.7144,14.7322,83800.0
2008-10-17 10:55:00,24.83,25.06,24.82,24.97,66900.0,14.7381,14.8747,14.7322,14.8212,66900.0
2008-10-17 11:00:00,24.98,25.1,24.98,25.07,39400.0,14.8272,14.8984,14.8272,14.8806,39400.0
2008-10-17 11:05:00,25.08,25.18,25.05,25.07,63300.0,14.8865,14.9459,14.8687,14.8806,63300.0
2008-10-17 11:10:00,25.08,25.08,24.95,25.04,38200.0,14.8865,14.8865,14.8094,14.8628,38200.0
2008-10-17 11:15:00,25.03,25.05,24.91,24.93,31800.0,14.8568,14.8687,14.7856,14.7975,31800.0
2008-10-17 11:20:00,24.92,24.97,24.81,24.82,31700.0,14.7916,14.8212,14.7263,14.7322,31700.0
2008-10-17 11:25:00,24.86,24.87,24.67,24.73,41200.0,14.7559,14.7619,14.6432,14.6788,41200.0
2008-10-17 11:30:00,24.7,24.85,24.67,24.79,37400.0,14.661,14.75,14.6432,14.7144,37400.0
2008-10-17 11:35:00,24.81,24.81,24.54,24.62,33700.0,14.7263,14.7263,14.566,14.6135,33700.0
2008-10-17 11:40:00,24.62,24.88,24.61,24.79,43400.0,14.6135,14.7678,14.6075,14.7144,43400.0
2008-10-17 11:45:00,24.79,24.81,24.59,24.65,26200.0,14.7144,14.7263,14.5957,14.6313,26200.0
2008-10-17 11:50:00,24.67,24.71,24.65,24.66,15600.0,14.6432,14.6669,14.6313,14.6372,15600.0
2008-10-17 11:55:00,24.72,24.84,24.71,24.83,44000.0,14.6728,14.7441,14.6669,14.7381,44000.0
2008-10-17 12:00:00,24.83,24.9,24.8,24.88,31200.0,14.7381,14.7797,14.7203,14.7678,31200.0
2008-10-17 12:05:00,24.82,24.9,24.76,24.87,36100.0,14.7322,14.7797,14.6966,14.7619,36100.0
2008-10-17 12:10:00,24.87,24.95,24.77,24.79,33800.0,14.7619,14.8094,14.7025,14.7144,33800.0
2008-10-17 12:15:00,24.79,24.84,24.74,24.8,21200.0,14.7144,14.7441,14.6847,14.7203,21200.0
2008-10-17 12:20:00,24.8,24.97,24.8,24.95,22200.0,14.7203,14.8212,14.7203,14.8094,22200.0
2008-10-17 12:25:00,24.95,24.98,24.86,24.87,17100.0,14.8094,14.8272,14.7559,14.7619,17100.0
2008-10-17 12:30:00,24.87,24.91,24.65,24.67,30600.0,14.7619,14.7856,14.6313,14.6432,30600.0
2008-10-17 12:35:00,24.67,24.75,24.66,24.75,27500.0,14.6432,14.6906,14.6372,14.6906,27500.0
2008-10-17 12:40:00,24.75,24.89,24.75,24.85,16400.0,14.6906,14.7737,14.6906,14.75,16400.0
2008-10-17 12:45:00,24.83,24.91,24.78,24.88,27900.0,14.7381,14.7856,14.7085,14.7678,27900.0
2008-10-17 12:50:00,24.89,25.04,24.81,25.03,40800.0,14.7737,14.8628,14.7263,14.8568,40800.0
2008-10-17 12:55:00,25.03,25.15,24.96,25.08,57600.0,14.8568,14.9281,14.8153,14.8865,57600.0
2008-10-17 13:00:00,25.09,25.5,25.09,25.31,170000.0,14.8925,15.1358,14.8925,15.023,170000.0
2008-10-17 13:05:00,25.3,25.31,25.02,25.05,49000.0,15.0171,15.023,14.8509,14.8687,49000.0
2008-10-17 13:10:00,25.1,25.28,25.08,25.24,77700.0,14.8984,15.0052,14.8865,14.9815,77700.0
2008-10-17 13:15:00,25.24,25.25,25.02,25.12,81500.0,14.9815,14.9874,14.8509,14.9103,81500.0
2008-10-17 13:20:00,25.12,25.36,25.11,25.28,64300.0,14.9103,15.0527,14.9043,15.0052,64300.0
2008-10-17 13:25:00,25.3,25.4,25.26,25.38,31300.0,15.0171,15.0765,14.9934,15.0646,31300.0
2008-10-17 13:30:00,25.37,25.5,25.37,25.44,96300.0,15.0587,15.1358,15.0587,15.1002,96300.0
2008-10-17 13:35:00,25.45,25.68,25.44,25.64,73700.0,15.1061,15.2427,15.1002,15.2189,73700.0
2008-10-17 13:40:00,25.64,25.75,25.57,25.65,68800.0,15.2189,15.2842,15.1774,15.2249,68800.0
2008-10-17 13:45:00,25.65,25.71,25.55,25.6,80800.0,15.2249,15.2605,15.1655,15.1952,80800.0
2008-10-17 13:50:00,25.58,25.61,25.46,25.49,85900.0,15.1833,15.2011,15.1121,15.1299,85900.0
2008-10-17 13:55:00,25.47,25.61,25.46,25.56,81000.0,15.118,15.2011,15.1121,15.1714,81000.0
2008-10-17 14:00:00,25.58,25.8,25.58,25.73,71100.0,15.1833,15.3139,15.1833,15.2723,71100.0
2008-10-17 14:05:00,25.72,25.76,25.42,25.42,102400.0,15.2664,15.2901,15.0883,15.0883,102400.0
2008-10-17 14:10:00,25.44,25.64,25.39,25.41,82900.0,15.1002,15.2189,15.0705,15.0824,82900.0
2008-10-17 14:15:00,25.39,25.4,25.27,25.27,80500.0,15.0705,15.0765,14.9993,14.9993,80500.0
2008-10-17 14:20:00,25.29,25.33,25.06,25.07,87000.0,15.0112,15.0349,14.8747,14.8806,87000.0
2008-10-17 14:25:00,25.08,25.13,25.05,25.13,38900.0,14.8865,14.9162,14.8687,14.9162,38900.0
2008-10-17 14:30:00,25.14,25.3,25.12,25.19,47000.0,14.9221,15.0171,14.9103,14.9518,47000.0
2008-10-17 14:35:00,25.19,25.34,24.93,24.94,57700.0,14.9518,15.0408,14.7975,14.8034,57700.0
2008-10-17 14:40:00,24.93,25.11,24.8,25.04,76300.0,14.7975,14.9043,14.7203,14.8628,76300.0
2008-10-17 14:45:00,25.04,25.25,24.92,25.17,55800.0,14.8628,14.9874,14.7916,14.9399,55800.0
2008-10-17 14:50:00,25.16,25.21,24.91,24.96,55200.0,14.934,14.9637,14.7856,14.8153,55200.0
2008-10-17 14:55:00,24.96,25.23,24.9,25.2,85900.0,14.8153,14.9756,14.7797,14.9577,85900.0
2008-10-17 15:00:00,25.2,25.45,25.14,25.28,109200.0,14.9577,15.1061,14.9221,15.0052,109200.0
2008-10-17 15:05:00,25.29,25.42,25.23,25.29,89700.0,15.0112,15.0883,14.9756,15.0112,89700.0
2008-10-17 15:10:00,25.26,25.28,25.01,25.15,106200.0,14.9934,15.0052,14.845,14.9281,106200.0
2008-10-17 15:15:00,25.13,25.2,24.96,24.96,106100.0,14.9162,14.9577,14.8153,14.8153,106100.0
2008-10-17 15:20:00,24.95,24.98,24.64,24.97,130500.0,14.8094,14.8272,14.6254,14.8212,130500.0
2008-10-17 15:25:00,24.97,25.15,24.86,25.07,169700.0,14.8212,14.9281,14.7559,14.8806,169700.0
2008-10-17 15:30:00,25.08,25.29,24.86,25.0,109000.0,14.8865,15.0112,14.7559,14.839,109000.0
2008-10-17 15:35:00,25.0,25.05,24.68,24.9,111900.0,14.839,14.8687,14.6491,14.7797,111900.0
2008-10-17 15:40:00,24.91,25.19,24.8,25.14,116700.0,14.7856,14.9518,14.7203,14.9221,116700.0
2008-10-17 15:45:00,25.14,25.16,24.94,24.97,101900.0,14.9221,14.934,14.8034,14.8212,101900.0
2008-10-17 15:50:00,25.0,25.04,24.7,24.81,138900.0,14.839,14.8628,14.661,14.7263,138900.0
2008-10-17 15:55:00,24.84,24.88,24.69,24.74,183800.0,14.7441,14.7678,14.655,14.6847,183800.0
2008-10-20 09:30:00,25.65,25.88,25.15,25.44,253800.0,15.2249,15.3614,14.9281,15.1002,253800.0
2008-10-20 09:35:00,25.44,25.5,25.28,25.45,261100.0,15.1002,15.1358,15.0052,15.1061,261100.0
2008-10-20 09:40:00,25.45,25.46,25.18,25.2,171300.0,15.1061,15.1121,14.9459,14.9577,171300.0
2008-10-20 09:45:00,25.2,25.2,25.01,25.06,258200.0,14.9577,14.9577,14.845,14.8747,258200.0
2008-10-20 09:50:00,25.06,25.4,25.06,25.17,212400.0,14.8747,15.0765,14.8747,14.9399,212400.0
2008-10-20 09:55:00,25.17,25.24,25.11,25.2,107000.0,14.9399,14.9815,14.9043,14.9577,107000.0
2008-10-20 10:00:00,25.21,25.46,25.14,25.14,240300.0,14.9637,15.1121,14.9221,14.9221,240300.0
2008-10-20 10:05:00,25.14,25.15,24.97,25.0,274400.0,14.9221,14.9281,14.8212,14.839,274400.0
2008-10-20 10:10:00,25.0,25.13,25.0,25.04,134400.0,14.839,14.9162,14.839,14.8628,134400.0
2008-10-20 10:15:00,25.03,25.03,24.95,24.95,172700.0,14.8568,14.8568,14.8094,14.8094,172700.0
2008-10-20 10:20:00,24.97,24.99,24.81,24.83,92100.0,14.8212,14.8331,14.7263,14.7381,92100.0
2008-10-20 10:25:00,24.83,24.9,24.74,24.8,177900.0,14.7381,14.7797,14.6847,14.7203,177900.0
2008-10-20 10:30:00,24.81,25.03,24.77,25.01,591900.0,14.7263,14.8568,14.7025,14.845,591900.0
2008-10-20 10:35:00,25.02,25.09,24.97,25.04,107600.0,14.8509,14.8925,14.8212,14.8628,107600.0
2008-10-20 10:40:00,25.03,25.1,24.92,25.0,127900.0,14.8568,14.8984,14.7916,14.839,127900.0
2008-10-20 10:45:00,25.0,25.03,24.92,24.97,111800.0,14.839,14.8568,14.7916,14.8212,111800.0
2008-10-20 10:50:00,24.98,25.01,24.82,24.84,126800.0,14.8272,14.845,14.7322,14.7441,126800.0
2008-10-20 10:55:00,24.83,24.96,24.78,24.95,107700.0,14.7381,14.8153,14.7085,14.8094,107700.0
2008-10-20 11:00:00,24.95,24.99,24.83,24.88,121700.0,14.8094,14.8331,14.7381,14.7678,121700.0
2008-10-20 11:05:00,24.88,24.91,24.75,24.76,116600.0,14.7678,14.7856,14.6906,14.6966,116600.0
2008-10-20 11:10:00,24.75,24.86,24.65,24.86,101300.0,14.6906,14.7559,14.6313,14.7559,101300.0
2008-10-20 11:15:00,24.86,24.99,24.83,24.94,122000.0,14.7559,14.8331,14.7381,14.8034,122000.0
2008-10-20 11:20:00,24.94,24.99,24.9,24.96,90300.0,14.8034,14.8331,14.7797,14.8153,90300.0
2008-10-20 11:25:00,24.96,24.99,24.85,24.98,89500.0,14.8153,14.8331,14.75,14.8272,89500.0
2008-10-20 11:30:00,24.99,25.03,24.86,24.91,128200.0,14.8331,14.8568,14.7559,14.7856,128200.0
2008-10-20 11:35:00,24.91,24.97,24.83,24.91,83400.0,14.7856,14.8212,14.7381,14.7856,83400.0
2008-10-20 11:40:00,24.91,25.04,24.84,25.02,96100.0,14.7856,14.8628,14.7441,14.8509,96100.0
2008-10-20 11:45:00,25.02,25.19,25.01,25.09,90400.0,14.8509,14.9518,14.845,14.8925,90400.0
2008-10-20 11:50:00,25.09,25.1,24.94,25.01,124900.0,14.8925,14.8984,14.8034,14.845,124900.0
2008-10-20 11:55:00,25.0,25.07,24.92,24.93,118000.0,14.839,14.8806,14.7916,14.7975,118000.0
2008-10-20 12:00:00,24.93,24.93,24.83,24.86,74900.0,14.7975,14.7975,14.7381,14.7559,74900.0
2008-10-20 12:05:00,24.86,24.94,24.85,24.89,43300.0,14.7559,14.8034,14.75,14.7737,43300.0
2008-10-20 12:10:00,24.9,25.01,24.89,25.01,111500.0,14.7797,14.845,14.7737,14.845,111500.0
2008-10-20 12:15:00,25.01,25.18,25.01,25.12,143700.0,14.845,14.9459,14.845,14.9103,143700.0
2008-10-20 12:20:00,25.11,25.21,25.08,25.08,83300.0,14.9043,14.9637,14.8865,14.8865,83300.0
2008-10-20 12:25:00,25.08,25.16,25.01,25.09,169400.0,14.8865,14.934,14.845,14.8925,169400.0
2008-10-20 12:30:00,25.09,25.11,24.91,24.99,158800.0,14.8925,14.9043,14.7856,14.8331,158800.0
2008-10-20 12:35:00,24.99,25.0,24.91,24.97,71900.0,14.8331,14.839,14.7856,14.8212,71900.0
2008-10-20 12:40:00,24.96,24.97,24.85,24.91,71200.0,14.8153,14.8212,14.75,14.7856,71200.0
2008-10-20 12:45:00,24.91,25.06,24.86,25.05,90700.0,14.7856,14.8747,14.7559,14.8687,90700.0
2008-10-20 12:50:00,25.05,25.06,24.93,24.95,85100.0,14.8687,14.8747,14.7975,14.8094,85100.0
2008-10-20 12:55:00,24.95,25.02,24.94,24.99,62900.0,14.8094,14.8509,14.8034,14.8331,62900.0
2008-10-20 13:00:00,24.99,25.0,24.82,24.83,39300.0,14.8331,14.839,14.7322,14.7381,39300.0
2008-10-20 13:05:00,24.83,24.94,24.81,24.86,65100.0,14.7381,14.8034,14.7263,14.7559,65100.0
2008-10-20 13:10:00,24.86,24.88,24.85,24.85,24400.0,14.7559,14.7678,14.75,14.75,24400.0
2008-10-20 13:15:00,24.85,24.9,24.75,24.9,69600.0,14.75,14.7797,14.6906,14.7797,69600.0
2008-10-20 13:20:00,24.9,24.93,24.86,24.9,40400.0,14.7797,14.7975,14.7559,14.7797,40400.0
2008-10-20 13:25:00,24.9,25.02,24.9,25.01,161600.0,14.7797,14.8509,14.7797,14.845,161600.0
2008-10-20 13:30:00,25.0,25.07,24.98,25.0,115500.0,14.839,14.8806,14.8272,14.839,115500.0
2008-10-20 13:35:00,25.0,25.0,24.88,24.91,73500.0,14.839,14.839,14.7678,14.7856,73500.0
2008-10-20 13:40:00,24.92,24.95,24.86,24.9,54100.0,14.7916,14.8094,14.7559,14.7797,54100.0
2008-10-20 13:45:00,24.91,25.0,24.89,24.99,41400.0,14.7856,14.839,14.7737,14.8331,41400.0
2008-10-20 13:50:00,24.99,25.0,24.94,25.0,69400.0,14.8331,14.839,14.8034,14.839,69400.0
2008-10-20 13:55:00,25.0,25.0,24.85,24.91,48900.0,14.839,14.839,14.75,14.7856,48900.0
2008-10-20 14:00:00,24.91,25.0,24.89,24.99,41200.0,14.7856,14.839,14.7737,14.8331,41200.0
2008-10-20 14:05:00,25.0,25.06,24.98,25.04,116000.0,14.839,14.8747,14.8272,14.8628,116000.0
2008-10-20 14:10:00,25.03,25.04,24.92,24.95,97800.0,14.8568,14.8628,14.7916,14.8094,97800.0
2008-10-20 14:15:00,24.96,25.01,24.91,24.95,91300.0,14.8153,14.845,14.7856,14.8094,91300.0
2008-10-20 14:20:00,24.96,25.0,24.82,24.82,70900.0,14.8153,14.839,14.7322,14.7322,70900.0
2008-10-20 14:25:00,24.83,24.86,24.82,24.84,57200.0,14.7381,14.7559,14.7322,14.7441,57200.0
2008-10-20 14:30:00,24.85,24.89,24.79,24.8,168500.0,14.75,14.7737,14.7144,14.7203,168500.0
2008-10-20 14:35:00,24.8,24.84,24.79,24.83,89200.0,14.7203,14.7441,14.7144,14.7381,89200.0
2008-10-20 14:40:00,24.82,25.0,24.81,24.97,278900.0,14.7322,14.839,14.7263,14.8212,278900.0
2008-10-20 14:45:00,24.97,25.0,24.95,24.96,181200.0,14.8212,14.839,14.8094,14.8153,181200.0
2008-10-20 14:50:00,24.96,24.97,24.81,24.82,85200.0,14.8153,14.8212,14.7263,14.7322,85200.0
2008-10-20 14:55:00,24.82,24.89,24.77,24.89,115500.0,14.7322,14.7737,14.7025,14.7737,115500.0
2008-10-20 15:00:00,24.88,24.94,24.83,24.85,188800.0,14.7678,14.8034,14.7381,14.75,188800.0
2008-10-20 15:05:00,24.85,24.85,24.65,24.76,261600.0,14.75,14.75,14.6313,14.6966,261600.0
2008-10-20 15:10:00,24.76,24.78,24.66,24.66,113700.0,14.6966,14.7085,14.6372,14.6372,113700.0
2008-10-20 15:15:00,24.66,24.81,24.63,24.77,160900.0,14.6372,14.7263,14.6194,14.7025,160900.0
2008-10-20 15:20:00,24.77,24.8,24.68,24.76,180900.0,14.7025,14.7203,14.6491,14.6966,180900.0
2008-10-20 15:25:00,24.76,24.76,24.61,24.64,148400.0,14.6966,14.6966,14.6075,14.6254,148400.0
2008-10-20 15:30:00,24.63,24.75,24.55,24.75,191000.0,14.6194,14.6906,14.5719,14.6906,191000.0
2008-10-20 15:35:00,24.69,24.91,24.68,24.87,213600.0,14.655,14.7856,14.6491,14.7619,213600.0
2008-10-20 15:40:00,24.87,24.91,24.75,24.79,209400.0,14.7619,14.7856,14.6906,14.7144,209400.0
2008-10-20 15:45:00,24.79,24.82,24.77,24.8,142900.0,14.7144,14.7322,14.7025,14.7203,142900.0
2008-10-20 15:50:00,24.8,24.9,24.8,24.87,214300.0,14.7203,14.7797,14.7203,14.7619,214300.0
2008-10-20 15:55:00,24.87,25.0,24.87,24.97,271300.0,14.7619,14.839,14.7619,14.8212,271300.0
2008-10-21 09:30:00,24.86,24.9,24.7,24.9,112200.0,14.7559,14.7797,14.661,14.7797,112200.0
2008-10-21 09:35:00,24.9,25.0,24.75,24.92,58100.0,14.7797,14.839,14.6906,14.7916,58100.0
2008-10-21 09:40:00,24.93,25.08,24.75,24.88,136400.0,14.7975,14.8865,14.6906,14.7678,136400.0
2008-10-21 09:45:00,24.88,24.89,24.78,24.81,107400.0,14.7678,14.7737,14.7085,14.7263,107400.0
2008-10-21 09:50:00,24.81,24.98,24.75,24.86,101600.0,14.7263,14.8272,14.6906,14.7559,101600.0
2008-10-21 09:55:00,24.87,24.98,24.75,24.98,76900.0,14.7619,14.8272,14.6906,14.8272,76900.0
2008-10-21 10:00:00,24.98,25.18,24.92,25.07,83900.0,14.8272,14.9459,14.7916,14.8806,83900.0
2008-10-21 10:05:00,25.07,25.08,24.9,24.94,120300.0,14.8806,14.8865,14.7797,14.8034,120300.0
2008-10-21 10:10:00,24.94,25.0,24.82,24.85,120800.0,14.8034,14.839,14.7322,14.75,120800.0
2008-10-21 10:15:00,24.84,24.95,24.83,24.9,90600.0,14.7441,14.8094,14.7381,14.7797,90600.0
2008-10-21 10:20:00,24.91,25.07,24.85,25.04,114100.0,14.7856,14.8806,14.75,14.8628,114100.0
2008-10-21 10:25:00,25.05,25.05,24.88,24.91,177200.0,14.8687,14.8687,14.7678,14.7856,177200.0
2008-10-21 10:30:00,24.9,24.91,24.79,24.82,80900.0,14.7797,14.7856,14.7144,14.7322,80900.0
2008-10-21 10:35:00,24.81,24.9,24.81,24.87,51000.0,14.7263,14.7797,14.7263,14.7619,51000.0
2008-10-21 10:40:00,24.87,24.92,24.85,24.86,50100.0,14.7619,14.7916,14.75,14.7559,50100.0
2008-10-21 10:45:00,24.87,24.87,24.79,24.8,53100.0,14.7619,14.7619,14.7144,14.7203,53100.0
2008-10-21 10:50:00,24.81,24.91,24.79,24.82,57400.0,14.7263,14.7856,14.7144,14.7322,57400.0
2008-10-21 10:55:00,24.82,24.88,24.79,24.81,40300.0,14.7322,14.7678,14.7144,14.7263,40300.0
2008-10-21 11:00:00,24.83,24.87,24.8,24.84,27300.0,14.7381,14.7619,14.7203,14.7441,27300.0
2008-10-21 11:05:00,24.83,24.9,24.8,24.85,59200.0,14.7381,14.7797,14.7203,14.75,59200.0
2008-10-21 11:10:00,24.85,24.9,24.82,24.87,40400.0,14.75,14.7797,14.7322,14.7619,40400.0
2008-10-21 11:15:00,24.87,24.9,24.82,24.85,60600.0,14.7619,14.7797,14.7322,14.75,60600.0
2008-10-21 11:20:00,24.86,24.87,24.81,24.84,44400.0,14.7559,14.7619,14.7263,14.7441,44400.0
2008-10-21 11:25:00,24.83,24.89,24.82,24.87,30900.0,14.7381,14.7737,14.7322,14.7619,30900.0
2008-10-21 11:30:00,24.88,24.99,24.88,24.96,39800.0,14.7678,14.8331,14.7678,14.8153,39800.0
2008-10-21 11:35:00,24.94,24.96,24.87,24.93,39300.0,14.8034,14.8153,14.7619,14.7975,39300.0
2008-10-21 11:40:00,24.93,25.07,24.92,25.03,85400.0,14.7975,14.8806,14.7916,14.8568,85400.0
2008-10-21 11:45:00,25.03,25.03,24.91,24.92,62900.0,14.8568,14.8568,14.7856,14.7916,62900.0
2008-10-21 11:50:00,24.91,24.91,24.81,24.85,67100.0,14.7856,14.7856,14.7263,14.75,67100.0
2008-10-21 11:55:00,24.85,24.86,24.65,24.65,166300.0,14.75,14.7559,14.6313,14.6313,166300.0
2008-10-21 12:00:00,24.65,24.76,24.6,24.72,93900.0,14.6313,14.6966,14.6016,14.6728,93900.0
2008-10-21 12:05:00,24.74,24.78,24.62,24.67,60000.0,14.6847,14.7085,14.6135,14.6432,60000.0
2008-10-21 12:10:00,24.67,24.74,24.62,24.63,53300.0,14.6432,14.6847,14.6135,14.6194,53300.0
2008-10-21 12:15:00,24.63,24.67,24.55,24.66,66300.0,14.6194,14.6432,14.5719,14.6372,66300.0
2008-10-21 12:20:00,24.66,24.77,24.62,24.72,52300.0,14.6372,14.7025,14.6135,14.6728,52300.0
2008-10-21 12:25:00,24.73,24.75,24.65,24.67,30200.0,14.6788,14.6906,14.6313,14.6432,30200.0
2008-10-21 12:30:00,24.67,24.73,24.62,24.71,36600.0,14.6432,14.6788,14.6135,14.6669,36600.0
2008-10-21 12:35:00,24.71,24.79,24.68,24.79,34100.0,14.6669,14.7144,14.6491,14.7144,34100.0
2008-10-21 12:40:00,24.78,24.8,24.66,24.69,53000.0,14.7085,14.7203,14.6372,14.655,53000.0
2008-10-21 12:45:00,24.7,24.7,24.54,24.6,37100.0,14.661,14.661,14.566,14.6016,37100.0
2008-10-21 12:50:00,24.61,24.66,24.53,24.56,62900.0,14.6075,14.6372,14.5601,14.5779,62900.0
2008-10-21 12:55:00,24.56,24.6,24.5,24.5,75200.0,14.5779,14.6016,14.5423,14.5423,75200.0
2008-10-21 13:00:00,24.51,24.54,24.44,24.46,51000.0,14.5482,14.566,14.5066,14.5185,51000.0
2008-10-21 13:05:00,24.47,24.61,24.44,24.58,47500.0,14.5244,14.6075,14.5066,14.5897,47500.0
2008-10-21 13:10:00,24.58,24.65,24.55,24.6,66500.0,14.5897,14.6313,14.5719,14.6016,66500.0
2008-10-21 13:15:00,24.59,24.67,24.59,24.63,25700.0,14.5957,14.6432,14.5957,14.6194,25700.0
2008-10-21 13:20:00,24.63,24.77,24.62,24.66,71300.0,14.6194,14.7025,14.6135,14.6372,71300.0
2008-10-21 13:25:00,24.67,24.72,24.64,24.64,29400.0,14.6432,14.6728,14.6254,14.6254,29400.0
2008-10-21 13:30:00,24.64,24.73,24.57,24.7,64100.0,14.6254,14.6788,14.5838,14.661,64100.0
2008-10-21 13:35:00,24.7,24.85,24.69,24.82,62300.0,14.661,14.75,14.655,14.7322,62300.0
2008-10-21 13:40:00,24.83,24.84,24.66,24.68,47200.0,14.7381,14.7441,14.6372,14.6491,47200.0
2008-10-21 13:45:00,24.69,24.77,24.69,24.77,46800.0,14.655,14.7025,14.655,14.7025,46800.0
2008-10-21 13:50:00,24.75,24.8,24.71,24.75,120000.0,14.6906,14.7203,14.6669,14.6906,120000.0
2008-10-21 13:55:00,24.75,24.87,24.72,24.86,141000.0,14.6906,14.7619,14.6728,14.7559,141000.0
2008-10-21 14:00:00,24.86,25.01,24.86,25.0,175100.0,14.7559,14.845,14.7559,14.839,175100.0
2008-10-21 14:05:00,25.01,25.03,24.8,24.81,72900.0,14.845,14.8568,14.7203,14.7263,72900.0
2008-10-21 14:10:00,24.81,24.95,24.8,24.93,93700.0,14.7263,14.8094,14.7203,14.7975,93700.0
2008-10-21 14:15:00,24.93,25.13,24.93,25.07,129800.0,14.7975,14.9162,14.7975,14.8806,129800.0
2008-10-21 14:20:00,25.08,25.11,24.97,25.0,121100.0,14.8865,14.9043,14.8212,14.839,121100.0
2008-10-21 14:25:00,24.99,25.01,24.96,25.0,140600.0,14.8331,14.845,14.8153,14.839,140600.0
2008-10-21 14:30:00,25.0,25.01,24.88,24.9,76300.0,14.839,14.845,14.7678,14.7797,76300.0
2008-10-21 14:35:00,24.9,24.98,24.87,24.93,156200.0,14.7797,14.8272,14.7619,14.7975,156200.0
2008-10-21 14:40:00,24.94,25.0,24.91,24.92,118700.0,14.8034,14.839,14.7856,14.7916,118700.0
2008-10-21 14:45:00,24.93,24.97,24.84,24.85,148100.0,14.7975,14.8212,14.7441,14.75,148100.0
2008-10-21 14:50:00,24.85,24.88,24.8,24.84,206700.0,14.75,14.7678,14.7203,14.7441,206700.0
2008-10-21 14:55:00,24.84,24.85,24.78,24.8,58900.0,14.7441,14.75,14.7085,14.7203,58900.0
2008-10-21 15:00:00,24.8,24.96,24.8,24.93,101300.0,14.7203,14.8153,14.7203,14.7975,101300.0
2008-10-21 15:05:00,24.92,24.94,24.78,24.82,95200.0,14.7916,14.8034,14.7085,14.7322,95200.0
2008-10-21 15:10:00,24.81,24.9,24.79,24.89,68300.0,14.7263,14.7797,14.7144,14.7737,68300.0
2008-10-21 15:15:00,24.88,24.9,24.73,24.73,104600.0,14.7678,14.7797,14.6788,14.6788,104600.0
2008-10-21 15:20:00,24.73,24.73,24.59,24.65,168300.0,14.6788,14.6788,14.5957,14.6313,168300.0
2008-10-21 15:25:00,24.69,24.75,24.61,24.64,123800.0,14.655,14.6906,14.6075,14.6254,123800.0
2008-10-21 15:30:00,24.64,24.74,24.55,24.64,199400.0,14.6254,14.6847,14.5719,14.6254,199400.0
2008-10-21 15:35:00,24.64,24.77,24.64,24.74,198100.0,14.6254,14.7025,14.6254,14.6847,198100.0
2008-10-21 15:40:00,24.74,24.81,24.58,24.58,292500.0,14.6847,14.7263,14.5897,14.5897,292500.0
2008-10-21 15:45:00,24.58,24.69,24.42,24.54,287300.0,14.5897,14.655,14.4948,14.566,287300.0
2008-10-21 15:50:00,24.54,24.68,24.53,24.61,230500.0,14.566,14.6491,14.5601,14.6075,230500.0
2008-10-21 15:55:00,24.61,24.71,24.49,24.5,224100.0,14.6075,14.6669,14.5363,14.5423,224100.0
2008-10-22 09:30:00,24.36,24.36,23.73,24.0,133800.0,14.4592,14.4592,14.0852,14.2455,133800.0
2008-10-22 09:35:00,24.0,24.01,23.81,23.83,81300.0,14.2455,14.2514,14.1327,14.1446,81300.0
2008-10-22 09:40:00,23.85,23.98,23.76,23.93,125300.0,14.1564,14.2336,14.103,14.2039,125300.0
2008-10-22 09:45:00,23.95,24.0,23.75,23.75,95000.0,14.2158,14.2455,14.0971,14.0971,95000.0
2008-10-22 09:50:00,23.75,23.75,23.46,23.56,130100.0,14.0971,14.0971,13.925,13.9843,130100.0
2008-10-22 09:55:00,23.56,23.69,23.51,23.54,69000.0,13.9843,14.0615,13.9546,13.9724,69000.0
2008-10-22 10:00:00,23.55,23.64,23.27,23.28,131000.0,13.9784,14.0318,13.8122,13.8181,131000.0
2008-10-22 10:05:00,23.28,23.48,23.25,23.34,155600.0,13.8181,13.9368,13.8003,13.8537,155600.0
2008-10-22 10:10:00,23.34,23.56,23.33,23.55,110900.0,13.8537,13.9843,13.8478,13.9784,110900.0
2008-10-22 10:15:00,23.55,23.7,23.48,23.68,117700.0,13.9784,14.0674,13.9368,14.0555,117700.0
2008-10-22 10:20:00,23.68,23.8,23.5,23.53,133300.0,14.0555,14.1268,13.9487,13.9665,133300.0
2008-10-22 10:25:00,23.52,23.52,23.36,23.4,110800.0,13.9606,13.9606,13.8656,13.8893,110800.0
2008-10-22 10:30:00,23.38,23.47,23.35,23.4,58300.0,13.8775,13.9309,13.8597,13.8893,58300.0
2008-10-22 10:35:00,23.4,23.68,23.36,23.67,140200.0,13.8893,14.0555,13.8656,14.0496,140200.0
2008-10-22 10:40:00,23.66,23.75,23.61,23.7,79600.0,14.0437,14.0971,14.014,14.0674,79600.0
2008-10-22 10:45:00,23.7,23.88,23.63,23.81,78900.0,14.0674,14.1742,14.0259,14.1327,78900.0
2008-10-22 10:50:00,23.81,23.85,23.69,23.84,92100.0,14.1327,14.1564,14.0615,14.1505,92100.0
2008-10-22 10:55:00,23.84,23.87,23.64,23.7,61800.0,14.1505,14.1683,14.0318,14.0674,61800.0
2008-10-22 11:00:00,23.7,23.7,23.52,23.56,63700.0,14.0674,14.0674,13.9606,13.9843,63700.0
2008-10-22 11:05:00,23.55,23.57,23.43,23.55,66100.0,13.9784,13.9902,13.9071,13.9784,66100.0
2008-10-22 11:10:00,23.55,23.61,23.52,23.54,72100.0,13.9784,14.014,13.9606,13.9724,72100.0
2008-10-22 11:15:00,23.55,23.68,23.54,23.65,70200.0,13.9784,14.0555,13.9724,14.0377,70200.0
2008-10-22 11:20:00,23.64,23.64,23.47,23.52,67800.0,14.0318,14.0318,13.9309,13.9606,67800.0
2008-10-22 11:25:00,23.52,23.52,23.43,23.47,83700.0,13.9606,13.9606,13.9071,13.9309,83700.0
2008-10-22 11:30:00,23.47,23.6,23.46,23.57,46200.0,13.9309,14.0081,13.925,13.9902,46200.0
2008-10-22 11:35:00,23.57,23.57,23.41,23.45,47800.0,13.9902,13.9902,13.8953,13.919,47800.0
2008-10-22 11:40:00,23.45,23.63,23.42,23.6,81200.0,13.919,14.0259,13.9012,14.0081,81200.0
2008-10-22 11:45:00,23.6,23.65,23.57,23.58,56800.0,14.0081,14.0377,13.9902,13.9962,56800.0
2008-10-22 11:50:00,23.58,23.58,23.49,23.5,43500.0,13.9962,13.9962,13.9428,13.9487,43500.0
2008-10-22 11:55:00,23.51,23.55,23.47,23.52,23900.0,13.9546,13.9784,13.9309,13.9606,23900.0
2008-10-22 12:00:00,23.5,23.52,23.4,23.41,38100.0,13.9487,13.9606,13.8893,13.8953,38100.0
2008-10-22 12:05:00,23.41,23.5,23.38,23.48,45200.0,13.8953,13.9487,13.8775,13.9368,45200.0
2008-10-22 12:10:00,23.47,23.47,23.35,23.36,33000.0,13.9309,13.9309,13.8597,13.8656,33000.0
2008-10-22 12:15:00,23.35,23.44,23.35,23.43,38200.0,13.8597,13.9131,13.8597,13.9071,38200.0
2008-10-22 12:20:00,23.44,23.53,23.43,23.46,49700.0,13.9131,13.9665,13.9071,13.925,49700.0
2008-10-22 12:25:00,23.47,23.5,23.41,23.42,52000.0,13.9309,13.9487,13.8953,13.9012,52000.0
2008-10-22 12:30:00,23.42,23.43,23.35,23.38,33600.0,13.9012,13.9071,13.8597,13.8775,33600.0
2008-10-22 12:35:00,23.39,23.45,23.38,23.45,52000.0,13.8834,13.919,13.8775,13.919,52000.0
2008-10-22 12:40:00,23.45,23.48,23.42,23.45,22000.0,13.919,13.9368,13.9012,13.919,22000.0
2008-10-22 12:45:00,23.45,23.46,23.38,23.44,43900.0,13.919,13.925,13.8775,13.9131,43900.0
2008-10-22 12:50:00,23.44,23.47,23.42,23.45,37900.0,13.9131,13.9309,13.9012,13.919,37900.0
2008-10-22 12:55:00,23.45,23.47,23.4,23.4,41100.0,13.919,13.9309,13.8893,13.8893,41100.0
2008-10-22 13:00:00,23.41,23.41,23.28,23.3,43100.0,13.8953,13.8953,13.8181,13.83,43100.0
2008-10-22 13:05:00,23.29,23.32,23.26,23.27,47700.0,13.824,13.8419,13.8062,13.8122,47700.0
2008-10-22 13:10:00,23.27,23.27,23.18,23.19,69100.0,13.8122,13.8122,13.7588,13.7647,69100.0
2008-10-22 13:15:00,23.2,23.21,23.11,23.13,72700.0,13.7706,13.7766,13.7172,13.7291,72700.0
2008-10-22 13:20:00,23.12,23.15,23.05,23.08,46700.0,13.7231,13.7409,13.6816,13.6994,46700.0
2008-10-22 13:25:00,23.06,23.14,23.01,23.12,77200.0,13.6875,13.735,13.6578,13.7231,77200.0
2008-10-22 13:30:00,23.12,23.12,23.0,23.01,78500.0,13.7231,13.7231,13.6519,13.6578,78500.0
2008-10-22 13:35:00,23.01,23.01,22.93,22.93,106600.0,13.6578,13.6578,13.6104,13.6104,106600.0
2008-10-22 13:40:00,22.93,22.94,22.81,22.83,77000.0,13.6104,13.6163,13.5391,13.551,77000.0
2008-10-22 13:45:00,22.83,22.97,22.83,22.91,83200.0,13.551,13.6341,13.551,13.5985,83200.0
2008-10-22 13:50:00,22.91,22.95,22.86,22.95,57800.0,13.5985,13.6222,13.5688,13.6222,57800.0
2008-10-22 13:55:00,22.95,23.01,22.91,22.98,82800.0,13.6222,13.6578,13.5985,13.64,82800.0
2008-10-22 14:00:00,22.98,23.01,22.93,22.94,49300.0,13.64,13.6578,13.6104,13.6163,49300.0
2008-10-22 14:05:00,22.95,23.0,22.86,22.89,63500.0,13.6222,13.6519,13.5688,13.5866,63500.0
2008-10-22 14:10:00,22.9,22.9,22.84,22.89,29100.0,13.5926,13.5926,13.5569,13.5866,29100.0
2008-10-22 14:15:00,22.89,22.95,22.88,22.94,55600.0,13.5866,13.6222,13.5807,13.6163,55600.0
2008-10-22 14:20:00,22.93,23.02,22.93,23.01,107200.0,13.6104,13.6638,13.6104,13.6578,107200.0
2008-10-22 14:25:00,23.0,23.01,22.92,23.0,61300.0,13.6519,13.6578,13.6044,13.6519,61300.0
2008-10-22 14:30:00,23.01,23.02,22.89,22.93,61100.0,13.6578,13.6638,13.5866,13.6104,61100.0
2008-10-22 14:35:00,22.92,22.92,22.86,22.89,59000.0,13.6044,13.6044,13.5688,13.5866,59000.0
2008-10-22 14:40:00,22.88,22.88,22.75,22.77,81800.0,13.5807,13.5807,13.5035,13.5154,81800.0
2008-10-22 14:45:00,22.77,22.81,22.72,22.76,80100.0,13.5154,13.5391,13.4857,13.5095,80100.0
2008-10-22 14:50:00,22.76,22.76,22.69,22.71,91300.0,13.5095,13.5095,13.4679,13.4798,91300.0
2008-10-22 14:55:00,22.71,22.81,22.7,22.8,76100.0,13.4798,13.5391,13.4738,13.5332,76100.0
2008-10-22 15:00:00,22.8,22.88,22.77,22.85,92800.0,13.5332,13.5807,13.5154,13.5629,92800.0
2008-10-22 15:05:00,22.85,22.85,22.75,22.83,84200.0,13.5629,13.5629,13.5035,13.551,84200.0
2008-10-22 15:10:00,22.85,22.86,22.7,22.72,116200.0,13.5629,13.5688,13.4738,13.4857,116200.0
2008-10-22 15:15:00,22.71,22.77,22.63,22.65,155100.0,13.4798,13.5154,13.4323,13.4442,155100.0
2008-10-22 15:20:00,22.65,22.67,22.6,22.65,137600.0,13.4442,13.456,13.4145,13.4442,137600.0
2008-10-22 15:25:00,22.64,22.74,22.57,22.57,153300.0,13.4382,13.4976,13.3967,13.3967,153300.0
2008-10-22 15:30:00,22.58,22.58,22.37,22.37,219100.0,13.4026,13.4026,13.278,13.278,219100.0
2008-10-22 15:35:00,22.38,22.44,22.2,22.2,235900.0,13.2839,13.3195,13.1771,13.1771,235900.0
2008-10-22 15:40:00,22.2,22.2,22.0,22.1,316400.0,13.1771,13.1771,13.0584,13.1177,316400.0
2008-10-22 15:45:00,22.1,22.58,22.06,22.51,371900.0,13.1177,13.4026,13.094,13.3611,371900.0
2008-10-22 15:50:00,22.54,22.91,22.49,22.88,406600.0,13.3789,13.5985,13.3492,13.5807,406600.0
2008-10-22 15:55:00,22.85,22.95,22.81,22.92,415900.0,13.5629,13.6222,13.5391,13.6044,415900.0
2008-10-23 09:30:00,22.79,23.22,22.73,22.89,149200.0,13.5273,13.7825,13.4917,13.5866,149200.0
2008-10-23 09:35:00,22.89,22.89,22.76,22.81,139700.0,13.5866,13.5866,13.5095,13.5391,139700.0
2008-10-23 09:40:00,22.8,23.07,22.61,22.66,128800.0,13.5332,13.6935,13.4204,13.4501,128800.0
2008-10-23 09:45:00,22.66,22.69,22.21,22.22,241900.0,13.4501,13.4679,13.183,13.1889,241900.0
2008-10-23 09:50:00,22.22,22.27,22.09,22.18,134400.0,13.1889,13.2186,13.1118,13.1652,134400.0
2008-10-23 09:55:00,22.19,22.38,22.18,22.36,112100.0,13.1711,13.2839,13.1652,13.272,112100.0
2008-10-23 10:00:00,22.37,22.46,22.32,22.33,114500.0,13.278,13.3314,13.2483,13.2542,114500.0
2008-10-23 10:05:00,22.32,22.5,22.31,22.36,101800.0,13.2483,13.3551,13.2424,13.272,101800.0
2008-10-23 10:10:00,22.36,22.56,22.36,22.55,179600.0,13.272,13.3907,13.272,13.3848,179600.0
2008-10-23 10:15:00,22.54,22.55,22.35,22.41,101900.0,13.3789,13.3848,13.2661,13.3017,101900.0
2008-10-23 10:20:00,22.41,22.55,22.37,22.43,94000.0,13.3017,13.3848,13.278,13.3136,94000.0
2008-10-23 10:25:00,22.42,22.45,22.2,22.3,56500.0,13.3076,13.3255,13.1771,13.2364,56500.0
2008-10-23 10:30:00,22.3,22.52,22.29,22.5,72700.0,13.2364,13.367,13.2305,13.3551,72700.0
2008-10-23 10:35:00,22.51,22.56,22.35,22.5,75000.0,13.3611,13.3907,13.2661,13.3551,75000.0
2008-10-23 10:40:00,22.5,22.7,22.46,22.7,169200.0,13.3551,13.4738,13.3314,13.4738,169200.0
2008-10-23 10:45:00,22.7,22.74,22.59,22.7,127900.0,13.4738,13.4976,13.4086,13.4738,127900.0
2008-10-23 10:50:00,22.71,22.79,22.65,22.69,98100.0,13.4798,13.5273,13.4442,13.4679,98100.0
2008-10-23 10:55:00,22.69,22.85,22.62,22.82,144400.0,13.4679,13.5629,13.4264,13.5451,144400.0
2008-10-23 11:00:00,22.81,22.93,22.64,22.64,121700.0,13.5391,13.6104,13.4382,13.4382,121700.0
2008-10-23 11:05:00,22.63,22.76,22.63,22.74,49700.0,13.4323,13.5095,13.4323,13.4976,49700.0
2008-10-23 11:10:00,22.74,22.86,22.68,22.72,56200.0,13.4976,13.5688,13.462,13.4857,56200.0
2008-10-23 11:15:00,22.72,22.78,22.55,22.55,44000.0,13.4857,13.5213,13.3848,13.3848,44000.0
2008-10-23 11:20:00,22.56,22.67,22.51,22.63,66600.0,13.3907,13.456,13.3611,13.4323,66600.0
2008-10-23 11:25:00,22.65,22.67,22.54,22.61,34900.0,13.4442,13.456,13.3789,13.4204,34900.0
2008-10-23 11:30:00,22.61,22.68,22.55,22.58,54500.0,13.4204,13.462,13.3848,13.4026,54500.0
2008-10-23 11:35:00,22.58,22.59,22.54,22.55,93800.0,13.4026,13.4086,13.3789,13.3848,93800.0
2008-10-23 11:40:00,22.55,22.56,22.35,22.36,74500.0,13.3848,13.3907,13.2661,13.272,74500.0
2008-10-23 11:45:00,22.35,22.47,22.32,22.42,79800.0,13.2661,13.3373,13.2483,13.3076,79800.0
2008-10-23 11:50:00,22.41,22.52,22.41,22.44,66500.0,13.3017,13.367,13.3017,13.3195,66500.0
2008-10-23 11:55:00,22.46,22.49,22.4,22.48,48600.0,13.3314,13.3492,13.2958,13.3433,48600.0
2008-10-23 12:00:00,22.47,22.47,22.21,22.21,69700.0,13.3373,13.3373,13.183,13.183,69700.0
2008-10-23 12:05:00,22.22,22.25,22.13,22.14,91000.0,13.1889,13.2067,13.1355,13.1415,91000.0
2008-10-23 12:10:00,22.13,22.15,22.06,22.06,83000.0,13.1355,13.1474,13.094,13.094,83000.0
2008-10-23 12:15:00,22.07,22.11,21.91,21.92,155300.0,13.0999,13.1236,13.0049,13.0109,155300.0
2008-10-23 12:20:00,21.92,21.95,21.85,21.88,131200.0,13.0109,13.0287,12.9693,12.9871,131200.0
2008-10-23 12:25:00,21.88,21.9,21.76,21.83,150400.0,12.9871,12.999,12.9159,12.9574,150400.0
2008-10-23 12:30:00,21.84,21.9,21.77,21.81,88800.0,12.9634,12.999,12.9218,12.9456,88800.0
2008-10-23 12:35:00,21.82,21.91,21.67,21.79,104200.0,12.9515,13.0049,12.8625,12.9337,104200.0
2008-10-23 12:40:00,21.78,21.92,21.67,21.89,86100.0,12.9278,13.0109,12.8625,12.9931,86100.0
2008-10-23 12:45:00,21.89,21.99,21.84,21.91,93400.0,12.9931,13.0524,12.9634,13.0049,93400.0
2008-10-23 12:50:00,21.93,22.1,21.92,22.04,208600.0,13.0168,13.1177,13.0109,13.0821,208600.0
2008-10-23 12:55:00,22.03,22.08,21.88,21.88,185600.0,13.0762,13.1058,12.9871,12.9871,185600.0
2008-10-23 13:00:00,21.88,21.96,21.71,21.75,114200.0,12.9871,13.0346,12.8862,12.91,114200.0
2008-10-23 13:05:00,21.75,21.95,21.71,21.9,108200.0,12.91,13.0287,12.8862,12.999,108200.0
2008-10-23 13:10:00,21.88,22.02,21.82,21.98,135300.0,12.9871,13.0702,12.9515,13.0465,135300.0
2008-10-23 13:15:00,21.98,22.12,21.98,22.06,92400.0,13.0465,13.1296,13.0465,13.094,92400.0
2008-10-23 13:20:00,22.05,22.05,21.93,21.94,55600.0,13.088,13.088,13.0168,13.0227,55600.0
2008-10-23 13:25:00,21.94,21.98,21.8,21.8,104500.0,13.0227,13.0465,12.9396,12.9396,104500.0
2008-10-23 13:30:00,21.8,21.86,21.58,21.59,220200.0,12.9396,12.9753,12.8091,12.815,220200.0
2008-10-23 13:35:00,21.58,21.9,21.57,21.77,143200.0,12.8091,12.999,12.8031,12.9218,143200.0
2008-10-23 13:40:00,21.77,21.94,21.73,21.82,109200.0,12.9218,13.0227,12.8981,12.9515,109200.0
2008-10-23 13:45:00,21.8,21.86,21.68,21.71,116200.0,12.9396,12.9753,12.8684,12.8862,116200.0
2008-10-23 13:50:00,21.71,21.74,21.61,21.69,117300.0,12.8862,12.904,12.8269,12.8743,117300.0
2008-10-23 13:55:00,21.67,21.79,21.62,21.73,90500.0,12.8625,12.9337,12.8328,12.8981,90500.0
2008-10-23 14:00:00,21.72,21.72,21.33,21.38,214600.0,12.8922,12.8922,12.6607,12.6903,214600.0
2008-10-23 14:05:00,21.39,21.55,21.37,21.5,96300.0,12.6963,12.7912,12.6844,12.7616,96300.0
2008-10-23 14:10:00,21.5,21.53,21.26,21.27,105900.0,12.7616,12.7794,12.6191,12.6251,105900.0
2008-10-23 14:15:00,21.26,21.33,21.13,21.15,171900.0,12.6191,12.6607,12.542,12.5538,171900.0
2008-10-23 14:20:00,21.15,21.15,21.08,21.14,121400.0,12.5538,12.5538,12.5123,12.5479,121400.0
2008-10-23 14:25:00,21.14,21.27,21.14,21.24,148300.0,12.5479,12.6251,12.5479,12.6072,148300.0
2008-10-23 14:30:00,21.24,21.48,21.15,21.39,141200.0,12.6072,12.7497,12.5538,12.6963,141200.0
2008-10-23 14:35:00,21.38,21.63,21.37,21.62,159500.0,12.6903,12.8387,12.6844,12.8328,159500.0
2008-10-23 14:40:00,21.63,21.66,21.44,21.56,124600.0,12.8387,12.8565,12.726,12.7972,124600.0
2008-10-23 14:45:00,21.56,21.63,21.32,21.34,148900.0,12.7972,12.8387,12.6547,12.6666,148900.0
2008-10-23 14:50:00,21.35,21.46,21.32,21.34,129300.0,12.6725,12.7378,12.6547,12.6666,129300.0
2008-10-23 14:55:00,21.34,21.4,21.23,21.4,184800.0,12.6666,12.7022,12.6013,12.7022,184800.0
2008-10-23 15:00:00,21.4,21.6,21.25,21.54,184200.0,12.7022,12.8209,12.6132,12.7853,184200.0
2008-10-23 15:05:00,21.54,21.97,21.5,21.95,244400.0,12.7853,13.0405,12.7616,13.0287,244400.0
2008-10-23 15:10:00,21.95,22.18,21.88,22.03,257100.0,13.0287,13.1652,12.9871,13.0762,257100.0
2008-10-23 15:15:00,22.03,22.03,21.8,21.83,251400.0,13.0762,13.0762,12.9396,12.9574,251400.0
2008-10-23 15:20:00,21.84,22.13,21.77,21.98,213600.0,12.9634,13.1355,12.9218,13.0465,213600.0
2008-10-23 15:25:00,21.99,22.01,21.76,21.81,265400.0,13.0524,13.0643,12.9159,12.9456,265400.0
2008-10-23 15:30:00,21.84,21.89,21.51,21.6,242300.0,12.9634,12.9931,12.7675,12.8209,242300.0
2008-10-23 15:35:00,21.59,21.73,21.5,21.5,304600.0,12.815,12.8981,12.7616,12.7616,304600.0
2008-10-23 15:40:00,21.5,21.93,21.43,21.93,277000.0,12.7616,13.0168,12.72,13.0168,277000.0
2008-10-23 15:45:00,21.93,22.27,21.9,22.12,243700.0,13.0168,13.2186,12.999,13.1296,243700.0
2008-10-23 15:50:00,22.22,22.27,22.01,22.01,323100.0,13.1889,13.2186,13.0643,13.0643,323100.0
2008-10-23 15:55:00,22.02,22.4,22.01,22.37,280600.0,13.0702,13.2958,13.0643,13.278,280600.0
2008-10-24 09:30:00,20.01,20.99,20.0,20.96,127300.0,11.8772,12.4589,11.8712,12.441,127300.0
2008-10-24 09:35:00,20.95,21.3,20.82,21.23,159200.0,12.4351,12.6429,12.3579,12.6013,159200.0
2008-10-24 09:40:00,21.22,21.44,21.12,21.28,136000.0,12.5954,12.726,12.536,12.631,136000.0
2008-10-24 09:45:00,21.28,21.82,21.23,21.81,170200.0,12.631,12.9515,12.6013,12.9456,170200.0
2008-10-24 09:50:00,21.79,21.97,21.53,21.87,189300.0,12.9337,13.0405,12.7794,12.9812,189300.0
2008-10-24 09:55:00,21.87,21.97,21.64,21.71,120100.0,12.9812,13.0405,12.8447,12.8862,120100.0
2008-10-24 10:00:00,21.73,22.13,21.72,21.78,182100.0,12.8981,13.1355,12.8922,12.9278,182100.0
2008-10-24 10:05:00,21.77,21.92,21.6,21.66,120200.0,12.9218,13.0109,12.8209,12.8565,120200.0
2008-10-24 10:10:00,21.63,21.67,21.42,21.62,97200.0,12.8387,12.8625,12.7141,12.8328,97200.0
2008-10-24 10:15:00,21.62,21.68,21.45,21.64,154600.0,12.8328,12.8684,12.7319,12.8447,154600.0
2008-10-24 10:20:00,21.61,21.7,21.3,21.38,121500.0,12.8269,12.8803,12.6429,12.6903,121500.0
2008-10-24 10:25:00,21.37,21.45,21.17,21.41,115300.0,12.6844,12.7319,12.5657,12.7082,115300.0
2008-10-24 10:30:00,21.4,21.47,21.3,21.39,128100.0,12.7022,12.7438,12.6429,12.6963,128100.0
2008-10-24 10:35:00,21.38,21.58,21.3,21.39,133400.0,12.6903,12.8091,12.6429,12.6963,133400.0
2008-10-24 10:40:00,21.39,21.63,21.27,21.61,104300.0,12.6963,12.8387,12.6251,12.8269,104300.0
2008-10-24 10:45:00,21.62,21.66,21.47,21.5,133900.0,12.8328,12.8565,12.7438,12.7616,133900.0
2008-10-24 10:50:00,21.51,21.84,21.5,21.84,102500.0,12.7675,12.9634,12.7616,12.9634,102500.0
2008-10-24 10:55:00,21.85,21.94,21.76,21.87,102600.0,12.9693,13.0227,12.9159,12.9812,102600.0
2008-10-24 11:00:00,21.92,22.07,21.92,21.96,120400.0,13.0109,13.0999,13.0109,13.0346,120400.0
2008-10-24 11:05:00,21.96,22.11,21.85,21.86,124000.0,13.0346,13.1236,12.9693,12.9753,124000.0
2008-10-24 11:10:00,21.87,21.97,21.79,21.97,119700.0,12.9812,13.0405,12.9337,13.0405,119700.0
2008-10-24 11:15:00,21.97,22.01,21.85,21.9,87400.0,13.0405,13.0643,12.9693,12.999,87400.0
2008-10-24 11:20:00,21.89,22.33,21.89,22.16,153100.0,12.9931,13.2542,12.9931,13.1533,153100.0
2008-10-24 11:25:00,22.17,22.22,22.0,22.03,117400.0,13.1593,13.1889,13.0584,13.0762,117400.0
2008-10-24 11:30:00,22.03,22.26,21.9,21.92,124600.0,13.0762,13.2127,12.999,13.0109,124600.0
2008-10-24 11:35:00,21.91,22.43,21.91,22.41,115800.0,13.0049,13.3136,13.0049,13.3017,115800.0
2008-10-24 11:40:00,22.41,22.46,22.17,22.28,85500.0,13.3017,13.3314,13.1593,13.2245,85500.0
2008-10-24 11:45:00,22.28,22.3,22.11,22.2,47800.0,13.2245,13.2364,13.1236,13.1771,47800.0
2008-10-24 11:50:00,22.19,22.19,22.0,22.16,111900.0,13.1711,13.1711,13.0584,13.1533,111900.0
2008-10-24 11:55:00,22.16,22.35,22.16,22.3,112100.0,13.1533,13.2661,13.1533,13.2364,112100.0
2008-10-24 12:00:00,22.31,22.31,22.1,22.22,85400.0,13.2424,13.2424,13.1177,13.1889,85400.0
2008-10-24 12:05:00,22.2,22.23,22.08,22.1,77100.0,13.1771,13.1949,13.1058,13.1177,77100.0
2008-10-24 12:10:00,22.1,22.2,22.07,22.14,87700.0,13.1177,13.1771,13.0999,13.1415,87700.0
2008-10-24 12:15:00,22.13,22.15,22.01,22.04,38700.0,13.1355,13.1474,13.0643,13.0821,38700.0
2008-10-24 12:20:00,22.04,22.08,21.86,21.87,60400.0,13.0821,13.1058,12.9753,12.9812,60400.0
2008-10-24 12:25:00,21.87,21.94,21.79,21.79,63800.0,12.9812,13.0227,12.9337,12.9337,63800.0
2008-10-24 12:30:00,21.78,21.86,21.74,21.77,45600.0,12.9278,12.9753,12.904,12.9218,45600.0
2008-10-24 12:35:00,21.77,21.84,21.71,21.71,52800.0,12.9218,12.9634,12.8862,12.8862,52800.0
2008-10-24 12:40:00,21.72,21.76,21.59,21.64,69100.0,12.8922,12.9159,12.815,12.8447,69100.0
2008-10-24 12:45:00,21.64,21.7,21.6,21.62,53200.0,12.8447,12.8803,12.8209,12.8328,53200.0
2008-10-24 12:50:00,21.65,21.82,21.65,21.79,80800.0,12.8506,12.9515,12.8506,12.9337,80800.0
2008-10-24 12:55:00,21.82,21.98,21.82,21.87,82100.0,12.9515,13.0465,12.9515,12.9812,82100.0
2008-10-24 13:00:00,21.88,22.0,21.87,21.94,82300.0,12.9871,13.0584,12.9812,13.0227,82300.0
2008-10-24 13:05:00,21.95,22.0,21.93,21.96,54600.0,13.0287,13.0584,13.0168,13.0346,54600.0
2008-10-24 13:10:00,21.97,22.02,21.94,22.0,62700.0,13.0405,13.0702,13.0227,13.0584,62700.0
2008-10-24 13:15:00,22.01,22.21,21.99,22.2,84800.0,13.0643,13.183,13.0524,13.1771,84800.0
2008-10-24 13:20:00,22.19,22.27,22.14,22.2,86500.0,13.1711,13.2186,13.1415,13.1771,86500.0
2008-10-24 13:25:00,22.2,22.22,22.08,22.11,83400.0,13.1771,13.1889,13.1058,13.1236,83400.0
2008-10-24 13:30:00,22.11,22.11,21.96,22.01,99500.0,13.1236,13.1236,13.0346,13.0643,99500.0
2008-10-24 13:35:00,22.0,22.04,21.92,21.93,84100.0,13.0584,13.0821,13.0109,13.0168,84100.0
2008-10-24 13:40:00,21.92,21.98,21.92,21.97,75700.0,13.0109,13.0465,13.0109,13.0405,75700.0
2008-10-24 13:45:00,21.97,21.98,21.85,21.87,95300.0,13.0405,13.0465,12.9693,12.9812,95300.0
2008-10-24 13:50:00,21.88,21.93,21.81,21.81,90900.0,12.9871,13.0168,12.9456,12.9456,90900.0
2008-10-24 13:55:00,21.82,22.0,21.76,21.76,90400.0,12.9515,13.0584,12.9159,12.9159,90400.0
2008-10-24 14:00:00,21.77,21.84,21.68,21.73,77900.0,12.9218,12.9634,12.8684,12.8981,77900.0
2008-10-24 14:05:00,21.73,21.78,21.64,21.77,59500.0,12.8981,12.9278,12.8447,12.9218,59500.0
2008-10-24 14:10:00,21.78,21.98,21.77,21.93,174400.0,12.9278,13.0465,12.9218,13.0168,174400.0
2008-10-24 14:15:00,21.93,22.15,21.92,22.13,132500.0,13.0168,13.1474,13.0109,13.1355,132500.0
2008-10-24 14:20:00,22.13,22.14,21.97,21.97,148400.0,13.1355,13.1415,13.0405,13.0405,148400.0
2008-10-24 14:25:00,21.97,22.0,21.86,21.97,62000.0,13.0405,13.0584,12.9753,13.0405,62000.0
2008-10-24 14:30:00,21.97,22.33,21.97,22.28,78800.0,13.0405,13.2542,13.0405,13.2245,78800.0
2008-10-24 14:35:00,22.27,22.27,22.14,22.25,71500.0,13.2186,13.2186,13.1415,13.2067,71500.0
2008-10-24 14:40:00,22.21,22.35,22.13,22.22,111200.0,13.183,13.2661,13.1355,13.1889,111200.0
2008-10-24 14:45:00,22.22,22.25,22.13,22.19,133700.0,13.1889,13.2067,13.1355,13.1711,133700.0
2008-10-24 14:50:00,22.2,22.35,22.19,22.32,125000.0,13.1771,13.2661,13.1711,13.2483,125000.0
2008-10-24 14:55:00,22.32,22.67,22.32,22.64,180700.0,13.2483,13.456,13.2483,13.4382,180700.0
2008-10-24 15:00:00,22.63,22.93,22.56,22.58,212300.0,13.4323,13.6104,13.3907,13.4026,212300.0
2008-10-24 15:05:00,22.59,22.64,22.44,22.58,124400.0,13.4086,13.4382,13.3195,13.4026,124400.0
2008-10-24 15:10:00,22.59,22.73,22.37,22.44,144500.0,13.4086,13.4917,13.278,13.3195,144500.0
2008-10-24 15:15:00,22.44,22.66,22.37,22.37,148400.0,13.3195,13.4501,13.278,13.278,148400.0
2008-10-24 15:20:00,22.37,22.7,22.24,22.7,181800.0,13.278,13.4738,13.2008,13.4738,181800.0
2008-10-24 15:25:00,22.69,22.76,22.52,22.72,214700.0,13.4679,13.5095,13.367,13.4857,214700.0
2008-10-24 15:30:00,22.71,22.71,22.41,22.55,186700.0,13.4798,13.4798,13.3017,13.3848,186700.0
2008-10-24 15:35:00,22.55,22.57,22.32,22.41,220400.0,13.3848,13.3967,13.2483,13.3017,220400.0
2008-10-24 15:40:00,22.41,22.73,22.39,22.6,264200.0,13.3017,13.4917,13.2898,13.4145,264200.0
2008-10-24 15:45:00,22.6,22.92,22.59,22.85,277400.0,13.4145,13.6044,13.4086,13.5629,277400.0
2008-10-24 15:50:00,22.84,22.85,22.7,22.82,391900.0,13.5569,13.5629,13.4738,13.5451,391900.0
2008-10-24 15:55:00,22.81,22.82,22.53,22.53,447100.0,13.5391,13.5451,13.3729,13.3729,447100.0
2008-10-27 09:30:00,22.01,22.43,21.89,22.18,143100.0,13.0643,13.3136,12.9931,13.1652,143100.0
2008-10-27 09:35:00,22.18,22.45,21.77,22.32,103300.0,13.1652,13.3255,12.9218,13.2483,103300.0
2008-10-27 09:40:00,22.33,22.76,22.27,22.72,93700.0,13.2542,13.5095,13.2186,13.4857,93700.0
2008-10-27 09:45:00,22.71,22.75,22.1,22.31,110900.0,13.4798,13.5035,13.1177,13.2424,110900.0
2008-10-27 09:50:00,22.31,22.71,22.31,22.67,113000.0,13.2424,13.4798,13.2424,13.456,113000.0
2008-10-27 09:55:00,22.66,22.79,22.57,22.58,109200.0,13.4501,13.5273,13.3967,13.4026,109200.0
2008-10-27 10:00:00,22.57,22.86,22.51,22.82,161600.0,13.3967,13.5688,13.3611,13.5451,161600.0
2008-10-27 10:05:00,22.82,23.0,22.66,22.68,143800.0,13.5451,13.6519,13.4501,13.462,143800.0
2008-10-27 10:10:00,22.69,22.75,22.57,22.57,87900.0,13.4679,13.5035,13.3967,13.3967,87900.0
2008-10-27 10:15:00,22.58,22.72,22.5,22.54,74600.0,13.4026,13.4857,13.3551,13.3789,74600.0
2008-10-27 10:20:00,22.54,22.61,22.4,22.49,117700.0,13.3789,13.4204,13.2958,13.3492,117700.0
2008-10-27 10:25:00,22.49,22.7,22.45,22.5,94400.0,13.3492,13.4738,13.3255,13.3551,94400.0
2008-10-27 10:30:00,22.5,22.57,22.36,22.39,113800.0,13.3551,13.3967,13.272,13.2898,113800.0
2008-10-27 10:35:00,22.39,22.48,22.26,22.39,98000.0,13.2898,13.3433,13.2127,13.2898,98000.0
2008-10-27 10:40:00,22.41,22.42,22.22,22.32,92100.0,13.3017,13.3076,13.1889,13.2483,92100.0
2008-10-27 10:45:00,22.32,22.47,22.29,22.43,52800.0,13.2483,13.3373,13.2305,13.3136,52800.0
2008-10-27 10:50:00,22.43,22.56,22.31,22.31,81600.0,13.3136,13.3907,13.2424,13.2424,81600.0
2008-10-27 10:55:00,22.3,22.62,22.3,22.62,59600.0,13.2364,13.4264,13.2364,13.4264,59600.0
2008-10-27 11:00:00,22.61,22.67,22.47,22.49,70000.0,13.4204,13.456,13.3373,13.3492,70000.0
2008-10-27 11:05:00,22.5,22.6,22.43,22.53,157600.0,13.3551,13.4145,13.3136,13.3729,157600.0
2008-10-27 11:10:00,22.52,22.81,22.51,22.8,112200.0,13.367,13.5391,13.3611,13.5332,112200.0
2008-10-27 11:15:00,22.81,22.84,22.52,22.53,75500.0,13.5391,13.5569,13.367,13.3729,75500.0
2008-10-27 11:20:00,22.54,22.65,22.52,22.55,71800.0,13.3789,13.4442,13.367,13.3848,71800.0
2008-10-27 11:25:00,22.55,22.55,22.39,22.52,66900.0,13.3848,13.3848,13.2898,13.367,66900.0
2008-10-27 11:30:00,22.52,22.54,22.32,22.38,50500.0,13.367,13.3789,13.2483,13.2839,50500.0
2008-10-27 11:35:00,22.38,22.5,22.32,22.42,74000.0,13.2839,13.3551,13.2483,13.3076,74000.0
2008-10-27 11:40:00,22.42,22.54,22.37,22.49,86700.0,13.3076,13.3789,13.278,13.3492,86700.0
2008-10-27 11:45:00,22.49,22.54,22.44,22.44,68200.0,13.3492,13.3789,13.3195,13.3195,68200.0
2008-10-27 11:50:00,22.43,22.6,22.38,22.56,78200.0,13.3136,13.4145,13.2839,13.3907,78200.0
2008-10-27 11:55:00,22.55,22.61,22.4,22.58,66000.0,13.3848,13.4204,13.2958,13.4026,66000.0
2008-10-27 12:00:00,22.59,22.73,22.59,22.65,80800.0,13.4086,13.4917,13.4086,13.4442,80800.0
2008-10-27 12:05:00,22.65,22.83,22.56,22.81,73600.0,13.4442,13.551,13.3907,13.5391,73600.0
2008-10-27 12:10:00,22.81,22.9,22.72,22.77,87100.0,13.5391,13.5926,13.4857,13.5154,87100.0
2008-10-27 12:15:00,22.77,22.77,22.53,22.57,84500.0,13.5154,13.5154,13.3729,13.3967,84500.0
2008-10-27 12:20:00,22.55,22.65,22.52,22.55,52500.0,13.3848,13.4442,13.367,13.3848,52500.0
2008-10-27 12:25:00,22.53,22.72,22.47,22.52,66400.0,13.3729,13.4857,13.3373,13.367,66400.0
2008-10-27 12:30:00,22.51,22.73,22.44,22.68,66000.0,13.3611,13.4917,13.3195,13.462,66000.0
2008-10-27 12:35:00,22.68,22.77,22.61,22.68,64400.0,13.462,13.5154,13.4204,13.462,64400.0
2008-10-27 12:40:00,22.69,22.76,22.59,22.66,85100.0,13.4679,13.5095,13.4086,13.4501,85100.0
2008-10-27 12:45:00,22.64,22.73,22.54,22.71,66300.0,13.4382,13.4917,13.3789,13.4798,66300.0
2008-10-27 12:50:00,22.71,22.87,22.7,22.76,121100.0,13.4798,13.5748,13.4738,13.5095,121100.0
2008-10-27 12:55:00,22.76,22.77,22.7,22.73,106500.0,13.5095,13.5154,13.4738,13.4917,106500.0
2008-10-27 13:00:00,22.73,22.75,22.69,22.69,95300.0,13.4917,13.5035,13.4679,13.4679,95300.0
2008-10-27 13:05:00,22.7,22.73,22.66,22.67,59900.0,13.4738,13.4917,13.4501,13.456,59900.0
2008-10-27 13:10:00,22.66,22.68,22.61,22.63,59500.0,13.4501,13.462,13.4204,13.4323,59500.0
2008-10-27 13:15:00,22.63,22.73,22.62,22.69,41400.0,13.4323,13.4917,13.4264,13.4679,41400.0
2008-10-27 13:20:00,22.69,22.75,22.62,22.73,57600.0,13.4679,13.5035,13.4264,13.4917,57600.0
2008-10-27 13:25:00,22.73,22.76,22.62,22.63,95100.0,13.4917,13.5095,13.4264,13.4323,95100.0
2008-10-27 13:30:00,22.63,22.71,22.61,22.62,108700.0,13.4323,13.4798,13.4204,13.4264,108700.0
2008-10-27 13:35:00,22.62,22.63,22.5,22.56,111600.0,13.4264,13.4323,13.3551,13.3907,111600.0
2008-10-27 13:40:00,22.56,22.7,22.54,22.68,90800.0,13.3907,13.4738,13.3789,13.462,90800.0
2008-10-27 13:45:00,22.69,22.74,22.62,22.73,118800.0,13.4679,13.4976,13.4264,13.4917,118800.0
2008-10-27 13:50:00,22.73,22.73,22.52,22.53,64100.0,13.4917,13.4917,13.367,13.3729,64100.0
2008-10-27 13:55:00,22.52,22.54,22.44,22.46,85100.0,13.367,13.3789,13.3195,13.3314,85100.0
2008-10-27 14:00:00,22.48,22.53,22.36,22.38,95600.0,13.3433,13.3729,13.272,13.2839,95600.0
2008-10-27 14:05:00,22.38,22.5,22.38,22.49,82400.0,13.2839,13.3551,13.2839,13.3492,82400.0
2008-10-27 14:10:00,22.49,22.51,22.39,22.41,63700.0,13.3492,13.3611,13.2898,13.3017,63700.0
2008-10-27 14:15:00,22.41,22.42,22.31,22.36,40200.0,13.3017,13.3076,13.2424,13.272,40200.0
2008-10-27 14:20:00,22.35,22.41,22.26,22.32,95000.0,13.2661,13.3017,13.2127,13.2483,95000.0
2008-10-27 14:25:00,22.31,22.38,22.22,22.22,107000.0,13.2424,13.2839,13.1889,13.1889,107000.0
2008-10-27 14:30:00,22.22,22.31,22.09,22.09,137000.0,13.1889,13.2424,13.1118,13.1118,137000.0
2008-10-27 14:35:00,22.1,22.25,22.09,22.16,112400.0,13.1177,13.2067,13.1118,13.1533,112400.0
2008-10-27 14:40:00,22.15,22.32,22.09,22.27,68700.0,13.1474,13.2483,13.1118,13.2186,68700.0
2008-10-27 14:45:00,22.28,22.32,22.21,22.24,74900.0,13.2245,13.2483,13.183,13.2008,74900.0
2008-10-27 14:50:00,22.23,22.25,22.01,22.13,138500.0,13.1949,13.2067,13.0643,13.1355,138500.0
2008-10-27 14:55:00,22.13,22.2,22.04,22.07,127900.0,13.1355,13.1771,13.0821,13.0999,127900.0
2008-10-27 15:00:00,22.07,22.13,22.05,22.06,69900.0,13.0999,13.1355,13.088,13.094,69900.0
2008-10-27 15:05:00,22.05,22.21,22.05,22.15,149300.0,13.088,13.183,13.088,13.1474,149300.0
2008-10-27 15:10:00,22.15,22.26,22.14,22.21,82000.0,13.1474,13.2127,13.1415,13.183,82000.0
2008-10-27 15:15:00,22.22,22.29,22.15,22.17,113000.0,13.1889,13.2305,13.1474,13.1593,113000.0
2008-10-27 15:20:00,22.16,22.2,22.04,22.08,112300.0,13.1533,13.1771,13.0821,13.1058,112300.0
2008-10-27 15:25:00,22.08,22.13,22.0,22.13,134400.0,13.1058,13.1355,13.0584,13.1355,134400.0
2008-10-27 15:30:00,22.12,22.23,22.1,22.1,133700.0,13.1296,13.1949,13.1177,13.1177,133700.0
2008-10-27 15:35:00,22.11,22.16,21.95,22.15,151800.0,13.1236,13.1533,13.0287,13.1474,151800.0
2008-10-27 15:40:00,22.13,22.13,21.94,21.97,179700.0,13.1355,13.1355,13.0227,13.0405,179700.0
2008-10-27 15:45:00,21.97,21.97,21.86,21.94,167700.0,13.0405,13.0405,12.9753,13.0227,167700.0
2008-10-27 15:50:00,21.94,21.97,21.65,21.65,177000.0,13.0227,13.0405,12.8506,12.8506,177000.0
2008-10-27 15:55:00,21.65,21.66,21.52,21.53,337400.0,12.8506,12.8565,12.7734,12.7794,337400.0
2008-10-28 09:30:00,22.48,22.69,22.21,22.31,161700.0,13.3433,13.4679,13.183,13.2424,161700.0
2008-10-28 09:35:00,22.32,22.38,22.1,22.22,120900.0,13.2483,13.2839,13.1177,13.1889,120900.0
2008-10-28 09:40:00,22.23,22.38,22.17,22.35,102600.0,13.1949,13.2839,13.1593,13.2661,102600.0
2008-10-28 09:45:00,22.34,22.69,22.29,22.55,136600.0,13.2602,13.4679,13.2305,13.3848,136600.0
2008-10-28 09:50:00,22.57,22.67,22.49,22.63,85700.0,13.3967,13.456,13.3492,13.4323,85700.0
2008-10-28 09:55:00,22.64,22.75,22.51,22.53,137200.0,13.4382,13.5035,13.3611,13.3729,137200.0
2008-10-28 10:00:00,22.52,22.53,22.12,22.16,185300.0,13.367,13.3729,13.1296,13.1533,185300.0
2008-10-28 10:05:00,22.15,22.34,22.11,22.18,146900.0,13.1474,13.2602,13.1236,13.1652,146900.0
2008-10-28 10:10:00,22.19,22.36,22.1,22.26,113100.0,13.1711,13.272,13.1177,13.2127,113100.0
2008-10-28 10:15:00,22.23,22.26,21.95,22.02,155300.0,13.1949,13.2127,13.0287,13.0702,155300.0
2008-10-28 10:20:00,22.03,22.14,21.96,22.11,142200.0,13.0762,13.1415,13.0346,13.1236,142200.0
2008-10-28 10:25:00,22.12,22.3,22.06,22.27,144300.0,13.1296,13.2364,13.094,13.2186,144300.0
2008-10-28 10:30:00,22.26,22.27,22.15,22.19,113400.0,13.2127,13.2186,13.1474,13.1711,113400.0
2008-10-28 10:35:00,22.19,22.3,22.09,22.12,120000.0,13.1711,13.2364,13.1118,13.1296,120000.0
2008-10-28 10:40:00,22.13,22.15,21.94,22.1,159400.0,13.1355,13.1474,13.0227,13.1177,159400.0
2008-10-28 10:45:00,22.1,22.12,21.9,22.04,150300.0,13.1177,13.1296,12.999,13.0821,150300.0
2008-10-28 10:50:00,22.04,22.1,21.62,21.64,193600.0,13.0821,13.1177,12.8328,12.8447,193600.0
2008-10-28 10:55:00,21.64,21.73,21.54,21.72,166600.0,12.8447,12.8981,12.7853,12.8922,166600.0
2008-10-28 11:00:00,21.72,21.83,21.68,21.77,207700.0,12.8922,12.9574,12.8684,12.9218,207700.0
2008-10-28 11:05:00,21.78,21.86,21.5,21.5,249300.0,12.9278,12.9753,12.7616,12.7616,249300.0
2008-10-28 11:10:00,21.5,21.87,21.44,21.85,158300.0,12.7616,12.9812,12.726,12.9693,158300.0
2008-10-28 11:15:00,21.86,21.99,21.83,21.98,103300.0,12.9753,13.0524,12.9574,13.0465,103300.0
2008-10-28 11:20:00,21.98,22.04,21.81,21.81,104500.0,13.0465,13.0821,12.9456,12.9456,104500.0
2008-10-28 11:25:00,21.82,22.02,21.81,22.01,71300.0,12.9515,13.0702,12.9456,13.0643,71300.0
2008-10-28 11:30:00,22.0,22.33,22.0,22.32,165900.0,13.0584,13.2542,13.0584,13.2483,165900.0
2008-10-28 11:35:00,22.31,22.37,22.26,22.31,149200.0,13.2424,13.278,13.2127,13.2424,149200.0
2008-10-28 11:40:00,22.3,22.42,22.21,22.38,124800.0,13.2364,13.3076,13.183,13.2839,124800.0
2008-10-28 11:45:00,22.38,22.41,22.26,22.32,56800.0,13.2839,13.3017,13.2127,13.2483,56800.0
2008-10-28 11:50:00,22.3,22.36,22.25,22.28,82100.0,13.2364,13.272,13.2067,13.2245,82100.0
2008-10-28 11:55:00,22.28,22.39,22.27,22.36,80400.0,13.2245,13.2898,13.2186,13.272,80400.0
2008-10-28 12:00:00,22.34,22.36,22.15,22.17,93300.0,13.2602,13.272,13.1474,13.1593,93300.0
2008-10-28 12:05:00,22.17,22.34,22.15,22.33,75900.0,13.1593,13.2602,13.1474,13.2542,75900.0
2008-10-28 12:10:00,22.34,22.39,22.31,22.38,50000.0,13.2602,13.2898,13.2424,13.2839,50000.0
2008-10-28 12:15:00,22.38,22.42,22.36,22.39,46000.0,13.2839,13.3076,13.272,13.2898,46000.0
2008-10-28 12:20:00,22.39,22.4,22.33,22.37,38500.0,13.2898,13.2958,13.2542,13.278,38500.0
2008-10-28 12:25:00,22.35,22.38,22.34,22.37,42800.0,13.2661,13.2839,13.2602,13.278,42800.0
2008-10-28 12:30:00,22.37,22.49,22.33,22.46,92600.0,13.278,13.3492,13.2542,13.3314,92600.0
2008-10-28 12:35:00,22.47,22.51,22.42,22.45,61800.0,13.3373,13.3611,13.3076,13.3255,61800.0
2008-10-28 12:40:00,22.45,22.61,22.42,22.61,80600.0,13.3255,13.4204,13.3076,13.4204,80600.0
2008-10-28 12:45:00,22.6,22.69,22.58,22.64,95200.0,13.4145,13.4679,13.4026,13.4382,95200.0
2008-10-28 12:50:00,22.62,22.68,22.56,22.62,115700.0,13.4264,13.462,13.3907,13.4264,115700.0
2008-10-28 12:55:00,22.63,22.71,22.62,22.68,76200.0,13.4323,13.4798,13.4264,13.462,76200.0
2008-10-28 13:00:00,22.67,22.74,22.62,22.71,77800.0,13.456,13.4976,13.4264,13.4798,77800.0
2008-10-28 13:05:00,22.72,22.97,22.71,22.88,157800.0,13.4857,13.6341,13.4798,13.5807,157800.0
2008-10-28 13:10:00,22.88,23.12,22.88,23.09,142300.0,13.5807,13.7231,13.5807,13.7053,142300.0
2008-10-28 13:15:00,23.1,23.1,23.01,23.02,81300.0,13.7113,13.7113,13.6578,13.6638,81300.0
2008-10-28 13:20:00,23.02,23.04,22.99,23.0,63200.0,13.6638,13.6757,13.646,13.6519,63200.0
2008-10-28 13:25:00,22.99,23.01,22.84,22.87,83300.0,13.646,13.6578,13.5569,13.5748,83300.0
2008-10-28 13:30:00,22.88,22.99,22.85,22.95,135700.0,13.5807,13.646,13.5629,13.6222,135700.0
2008-10-28 13:35:00,22.94,22.96,22.87,22.95,72900.0,13.6163,13.6282,13.5748,13.6222,72900.0
2008-10-28 13:40:00,22.94,22.99,22.9,22.91,73700.0,13.6163,13.646,13.5926,13.5985,73700.0
2008-10-28 13:45:00,22.91,22.92,22.89,22.9,71700.0,13.5985,13.6044,13.5866,13.5926,71700.0
2008-10-28 13:50:00,22.89,22.89,22.76,22.82,93000.0,13.5866,13.5866,13.5095,13.5451,93000.0
2008-10-28 13:55:00,22.81,22.84,22.67,22.82,98400.0,13.5391,13.5569,13.456,13.5451,98400.0
2008-10-28 14:00:00,22.81,22.89,22.79,22.88,55600.0,13.5391,13.5866,13.5273,13.5807,55600.0
2008-10-28 14:05:00,22.89,23.04,22.89,23.01,108700.0,13.5866,13.6757,13.5866,13.6578,108700.0
2008-10-28 14:10:00,23.01,23.37,23.01,23.37,169100.0,13.6578,13.8715,13.6578,13.8715,169100.0
2008-10-28 14:15:00,23.37,23.44,23.31,23.36,171700.0,13.8715,13.9131,13.8359,13.8656,171700.0
2008-10-28 14:20:00,23.35,23.54,23.35,23.53,224200.0,13.8597,13.9724,13.8597,13.9665,224200.0
2008-10-28 14:25:00,23.52,23.61,23.46,23.54,170000.0,13.9606,14.014,13.925,13.9724,170000.0
2008-10-28 14:30:00,23.55,23.83,23.53,23.8,244300.0,13.9784,14.1446,13.9665,14.1268,244300.0
2008-10-28 14:35:00,23.79,23.83,23.73,23.78,166200.0,14.1208,14.1446,14.0852,14.1149,166200.0
2008-10-28 14:40:00,23.79,24.24,23.79,24.23,304000.0,14.1208,14.3879,14.1208,14.382,304000.0
2008-10-28 14:45:00,24.22,24.28,24.18,24.28,218000.0,14.3761,14.4117,14.3523,14.4117,218000.0
2008-10-28 14:50:00,24.28,24.57,24.27,24.55,453700.0,14.4117,14.5838,14.4057,14.5719,453700.0
2008-10-28 14:55:00,24.56,24.72,24.39,24.5,381100.0,14.5779,14.6728,14.477,14.5423,381100.0
2008-10-28 15:00:00,24.5,24.64,24.34,24.37,386500.0,14.5423,14.6254,14.4473,14.4651,386500.0
2008-10-28 15:05:00,24.36,24.37,24.05,24.1,216500.0,14.4592,14.4651,14.2752,14.3048,216500.0
2008-10-28 15:10:00,24.1,24.29,24.1,24.21,202400.0,14.3048,14.4176,14.3048,14.3701,202400.0
2008-10-28 15:15:00,24.21,24.29,24.05,24.27,352100.0,14.3701,14.4176,14.2752,14.4057,352100.0
2008-10-28 15:20:00,24.27,24.5,24.27,24.36,474900.0,14.4057,14.5423,14.4057,14.4592,474900.0
2008-10-28 15:25:00,24.36,24.42,24.23,24.34,444900.0,14.4592,14.4948,14.382,14.4473,444900.0
2008-10-28 15:30:00,24.34,24.35,24.12,24.28,273200.0,14.4473,14.4532,14.3167,14.4117,273200.0
2008-10-28 15:35:00,24.28,24.43,24.2,24.21,431500.0,14.4117,14.5007,14.3642,14.3701,431500.0
2008-10-28 15:40:00,24.21,24.28,24.15,24.25,366100.0,14.3701,14.4117,14.3345,14.3939,366100.0
2008-10-28 15:45:00,24.25,24.25,24.13,24.19,478100.0,14.3939,14.3939,14.3226,14.3583,478100.0
2008-10-28 15:50:00,24.2,24.27,24.16,24.26,552400.0,14.3642,14.4057,14.3404,14.3998,552400.0
2008-10-28 15:55:00,24.26,24.39,23.87,23.98,1318600.0,14.3998,14.477,14.1683,14.2336,1318600.0
2008-10-29 09:30:00,23.93,23.93,23.29,23.39,175100.0,14.2039,14.2039,13.824,13.8834,175100.0
2008-10-29 09:35:00,23.4,23.41,23.03,23.1,209500.0,13.8893,13.8953,13.6697,13.7113,209500.0
2008-10-29 09:40:00,23.1,23.44,23.05,23.27,334200.0,13.7113,13.9131,13.6816,13.8122,334200.0
2008-10-29 09:45:00,23.27,23.27,23.09,23.19,191100.0,13.8122,13.8122,13.7053,13.7647,191100.0
2008-10-29 09:50:00,23.19,23.19,23.0,23.0,245600.0,13.7647,13.7647,13.6519,13.6519,245600.0
2008-10-29 09:55:00,23.0,23.27,23.0,23.0,285900.0,13.6519,13.8122,13.6519,13.6519,285900.0
2008-10-29 10:00:00,23.0,23.23,22.98,23.12,235200.0,13.6519,13.7884,13.64,13.7231,235200.0
2008-10-29 10:05:00,23.11,23.37,23.1,23.35,221500.0,13.7172,13.8715,13.7113,13.8597,221500.0
2008-10-29 10:10:00,23.36,23.4,23.25,23.35,400000.0,13.8656,13.8893,13.8003,13.8597,400000.0
2008-10-29 10:15:00,23.35,23.63,23.33,23.48,405700.0,13.8597,14.0259,13.8478,13.9368,405700.0
2008-10-29 10:20:00,23.47,23.52,23.2,23.2,266200.0,13.9309,13.9606,13.7706,13.7706,266200.0
2008-10-29 10:25:00,23.21,23.27,23.05,23.05,205600.0,13.7766,13.8122,13.6816,13.6816,205600.0
2008-10-29 10:30:00,23.06,23.32,23.03,23.29,245100.0,13.6875,13.8419,13.6697,13.824,245100.0
2008-10-29 10:35:00,23.29,23.3,23.22,23.24,211300.0,13.824,13.83,13.7825,13.7944,211300.0
2008-10-29 10:40:00,23.25,23.32,23.16,23.31,210600.0,13.8003,13.8419,13.7469,13.8359,210600.0
2008-10-29 10:45:00,23.31,23.4,23.26,23.29,157500.0,13.8359,13.8893,13.8062,13.824,157500.0
2008-10-29 10:50:00,23.29,23.36,23.23,23.24,178900.0,13.824,13.8656,13.7884,13.7944,178900.0
2008-10-29 10:55:00,23.23,23.26,23.18,23.23,115000.0,13.7884,13.8062,13.7588,13.7884,115000.0
2008-10-29 11:00:00,23.23,23.27,23.2,23.26,103800.0,13.7884,13.8122,13.7706,13.8062,103800.0
2008-10-29 11:05:00,23.26,23.31,23.24,23.25,91300.0,13.8062,13.8359,13.7944,13.8003,91300.0
2008-10-29 11:10:00,23.24,23.25,23.18,23.24,92900.0,13.7944,13.8003,13.7588,13.7944,92900.0
2008-10-29 11:15:00,23.24,23.34,23.17,23.34,351400.0,13.7944,13.8537,13.7528,13.8537,351400.0
2008-10-29 11:20:00,23.34,23.36,23.26,23.27,206600.0,13.8537,13.8656,13.8062,13.8122,206600.0
2008-10-29 11:25:00,23.28,23.29,23.21,23.25,109800.0,13.8181,13.824,13.7766,13.8003,109800.0
2008-10-29 11:30:00,23.25,23.3,23.24,23.27,237900.0,13.8003,13.83,13.7944,13.8122,237900.0
2008-10-29 11:35:00,23.27,23.33,23.26,23.32,119200.0,13.8122,13.8478,13.8062,13.8419,119200.0
2008-10-29 11:40:00,23.31,23.31,23.19,23.23,114100.0,13.8359,13.8359,13.7647,13.7884,114100.0
2008-10-29 11:45:00,23.23,23.25,23.2,23.25,76900.0,13.7884,13.8003,13.7706,13.8003,76900.0
2008-10-29 11:50:00,23.25,23.27,23.21,23.24,108500.0,13.8003,13.8122,13.7766,13.7944,108500.0
2008-10-29 11:55:00,23.25,23.26,23.19,23.25,139100.0,13.8003,13.8062,13.7647,13.8003,139100.0
2008-10-29 12:00:00,23.25,23.28,23.21,23.24,121200.0,13.8003,13.8181,13.7766,13.7944,121200.0
2008-10-29 12:05:00,23.24,23.32,23.23,23.25,92400.0,13.7944,13.8419,13.7884,13.8003,92400.0
2008-10-29 12:10:00,23.25,23.28,23.21,23.27,56900.0,13.8003,13.8181,13.7766,13.8122,56900.0
2008-10-29 12:15:00,23.28,23.32,23.25,23.31,203300.0,13.8181,13.8419,13.8003,13.8359,203300.0
2008-10-29 12:20:00,23.32,23.39,23.3,23.36,120800.0,13.8419,13.8834,13.83,13.8656,120800.0
2008-10-29 12:25:00,23.36,23.36,23.29,23.31,78800.0,13.8656,13.8656,13.824,13.8359,78800.0
2008-10-29 12:30:00,23.32,23.35,23.31,23.35,156000.0,13.8419,13.8597,13.8359,13.8597,156000.0
2008-10-29 12:35:00,23.34,23.36,23.3,23.31,281800.0,13.8537,13.8656,13.83,13.8359,281800.0
2008-10-29 12:40:00,23.3,23.31,23.25,23.27,75600.0,13.83,13.8359,13.8003,13.8122,75600.0
2008-10-29 12:45:00,23.27,23.27,23.22,23.25,81700.0,13.8122,13.8122,13.7825,13.8003,81700.0
2008-10-29 12:50:00,23.25,23.25,23.21,23.22,71800.0,13.8003,13.8003,13.7766,13.7825,71800.0
2008-10-29 12:55:00,23.23,23.26,23.22,23.26,123100.0,13.7884,13.8062,13.7825,13.8062,123100.0
2008-10-29 13:00:00,23.26,23.32,23.23,23.29,292900.0,13.8062,13.8419,13.7884,13.824,292900.0
2008-10-29 13:05:00,23.29,23.36,23.29,23.35,248900.0,13.824,13.8656,13.824,13.8597,248900.0
2008-10-29 13:10:00,23.36,23.36,23.27,23.27,148000.0,13.8656,13.8656,13.8122,13.8122,148000.0
2008-10-29 13:15:00,23.28,23.32,23.24,23.31,176600.0,13.8181,13.8419,13.7944,13.8359,176600.0
2008-10-29 13:20:00,23.31,23.38,23.28,23.36,169100.0,13.8359,13.8775,13.8181,13.8656,169100.0
2008-10-29 13:25:00,23.35,23.35,23.3,23.34,130600.0,13.8597,13.8597,13.83,13.8537,130600.0
2008-10-29 13:30:00,23.34,23.49,23.33,23.46,315000.0,13.8537,13.9428,13.8478,13.925,315000.0
2008-10-29 13:35:00,23.45,23.47,23.42,23.44,161000.0,13.919,13.9309,13.9012,13.9131,161000.0
2008-10-29 13:40:00,23.43,23.46,23.42,23.45,251400.0,13.9071,13.925,13.9012,13.919,251400.0
2008-10-29 13:45:00,23.45,23.6,23.44,23.6,137500.0,13.919,14.0081,13.9131,14.0081,137500.0
2008-10-29 13:50:00,23.59,23.7,23.59,23.65,167600.0,14.0021,14.0674,14.0021,14.0377,167600.0
2008-10-29 13:55:00,23.65,23.66,23.44,23.44,127900.0,14.0377,14.0437,13.9131,13.9131,127900.0
2008-10-29 14:00:00,23.44,23.54,23.43,23.51,132000.0,13.9131,13.9724,13.9071,13.9546,132000.0
2008-10-29 14:05:00,23.52,23.52,23.43,23.51,94800.0,13.9606,13.9606,13.9071,13.9546,94800.0
2008-10-29 14:10:00,23.52,23.7,22.6,23.57,363600.0,13.9606,14.0674,13.4145,13.9902,363600.0
2008-10-29 14:15:00,23.57,23.65,23.13,23.4,303900.0,13.9902,14.0377,13.7291,13.8893,303900.0
2008-10-29 14:20:00,23.37,23.43,23.02,23.19,308000.0,13.8715,13.9071,13.6638,13.7647,308000.0
2008-10-29 14:25:00,23.19,23.37,23.03,23.34,219800.0,13.7647,13.8715,13.6697,13.8537,219800.0
2008-10-29 14:30:00,23.34,23.37,23.0,23.12,199600.0,13.8537,13.8715,13.6519,13.7231,199600.0
2008-10-29 14:35:00,23.12,23.5,23.11,23.5,182700.0,13.7231,13.9487,13.7172,13.9487,182700.0
2008-10-29 14:40:00,23.5,23.72,23.49,23.57,178900.0,13.9487,14.0793,13.9428,13.9902,178900.0
2008-10-29 14:45:00,23.57,23.9,23.5,23.87,186400.0,13.9902,14.1861,13.9487,14.1683,186400.0
2008-10-29 14:50:00,23.85,23.85,23.36,23.39,241700.0,14.1564,14.1564,13.8656,13.8834,241700.0
2008-10-29 14:55:00,23.4,23.89,23.4,23.84,208700.0,13.8893,14.1802,13.8893,14.1505,208700.0
2008-10-29 15:00:00,23.85,23.86,23.54,23.66,191900.0,14.1564,14.1624,13.9724,14.0437,191900.0
2008-10-29 15:05:00,23.65,23.86,23.58,23.74,166300.0,14.0377,14.1624,13.9962,14.0911,166300.0
2008-10-29 15:10:00,23.73,24.0,23.69,23.99,206500.0,14.0852,14.2455,14.0615,14.2395,206500.0
2008-10-29 15:15:00,23.99,24.42,23.94,24.42,208300.0,14.2395,14.4948,14.2099,14.4948,208300.0
2008-10-29 15:20:00,24.43,24.78,24.43,24.61,304300.0,14.5007,14.7085,14.5007,14.6075,304300.0
2008-10-29 15:25:00,24.63,24.77,24.39,24.45,239600.0,14.6194,14.7025,14.477,14.5126,239600.0
2008-10-29 15:30:00,24.45,24.64,24.14,24.14,363900.0,14.5126,14.6254,14.3286,14.3286,363900.0
2008-10-29 15:35:00,24.14,24.45,24.08,24.13,255300.0,14.3286,14.5126,14.293,14.3226,255300.0
2008-10-29 15:40:00,24.12,24.4,24.11,24.38,196100.0,14.3167,14.4829,14.3108,14.471,196100.0
2008-10-29 15:45:00,24.38,24.65,24.29,24.44,184000.0,14.471,14.6313,14.4176,14.5066,184000.0
2008-10-29 15:50:00,24.45,24.52,23.58,23.62,349700.0,14.5126,14.5541,13.9962,14.0199,349700.0
2008-10-29 15:55:00,23.63,23.72,23.14,23.15,495800.0,14.0259,14.0793,13.735,13.7409,495800.0
2008-10-30 09:30:00,24.77,24.77,24.23,24.36,143600.0,14.7025,14.7025,14.382,14.4592,143600.0
2008-10-30 09:35:00,24.36,24.4,24.22,24.22,138700.0,14.4592,14.4829,14.3761,14.3761,138700.0
2008-10-30 09:40:00,24.22,24.81,24.15,24.6,189800.0,14.3761,14.7263,14.3345,14.6016,189800.0
2008-10-30 09:45:00,24.62,24.86,24.6,24.81,123800.0,14.6135,14.7559,14.6016,14.7263,123800.0
2008-10-30 09:50:00,24.82,24.83,24.52,24.68,110000.0,14.7322,14.7381,14.5541,14.6491,110000.0
2008-10-30 09:55:00,24.65,24.75,24.55,24.74,82100.0,14.6313,14.6906,14.5719,14.6847,82100.0
2008-10-30 10:00:00,24.73,24.78,24.55,24.72,130000.0,14.6788,14.7085,14.5719,14.6728,130000.0
2008-10-30 10:05:00,24.73,24.85,24.67,24.73,116400.0,14.6788,14.75,14.6432,14.6788,116400.0
2008-10-30 10:10:00,24.72,24.81,24.61,24.62,65600.0,14.6728,14.7263,14.6075,14.6135,65600.0
2008-10-30 10:15:00,24.62,24.66,24.37,24.4,59100.0,14.6135,14.6372,14.4651,14.4829,59100.0
2008-10-30 10:20:00,24.41,24.49,24.36,24.47,75200.0,14.4888,14.5363,14.4592,14.5244,75200.0
2008-10-30 10:25:00,24.47,24.49,24.34,24.36,85600.0,14.5244,14.5363,14.4473,14.4592,85600.0
2008-10-30 10:30:00,24.36,24.39,24.3,24.34,68200.0,14.4592,14.477,14.4235,14.4473,68200.0
2008-10-30 10:35:00,24.35,24.37,24.26,24.34,108500.0,14.4532,14.4651,14.3998,14.4473,108500.0
2008-10-30 10:40:00,24.32,24.35,24.16,24.22,98800.0,14.4354,14.4532,14.3404,14.3761,98800.0
2008-10-30 10:45:00,24.21,24.31,24.2,24.3,68300.0,14.3701,14.4295,14.3642,14.4235,68300.0
2008-10-30 10:50:00,24.31,24.48,24.28,24.48,83900.0,14.4295,14.5304,14.4117,14.5304,83900.0
2008-10-30 10:55:00,24.48,24.55,24.41,24.52,90000.0,14.5304,14.5719,14.4888,14.5541,90000.0
2008-10-30 11:00:00,24.52,24.73,24.52,24.6,134100.0,14.5541,14.6788,14.5541,14.6016,134100.0
2008-10-30 11:05:00,24.6,24.63,24.5,24.51,134200.0,14.6016,14.6194,14.5423,14.5482,134200.0
2008-10-30 11:10:00,24.51,24.6,24.46,24.52,79200.0,14.5482,14.6016,14.5185,14.5541,79200.0
2008-10-30 11:15:00,24.54,24.59,24.35,24.45,88700.0,14.566,14.5957,14.4532,14.5126,88700.0
2008-10-30 11:20:00,24.45,24.55,24.39,24.39,74500.0,14.5126,14.5719,14.477,14.477,74500.0
2008-10-30 11:25:00,24.39,24.48,24.29,24.42,84700.0,14.477,14.5304,14.4176,14.4948,84700.0
2008-10-30 11:30:00,24.42,24.44,24.15,24.18,165600.0,14.4948,14.5066,14.3345,14.3523,165600.0
2008-10-30 11:35:00,24.18,24.32,24.13,24.26,131900.0,14.3523,14.4354,14.3226,14.3998,131900.0
2008-10-30 11:40:00,24.26,24.28,24.14,24.23,72100.0,14.3998,14.4117,14.3286,14.382,72100.0
2008-10-30 11:45:00,24.22,24.26,24.06,24.14,44900.0,14.3761,14.3998,14.2811,14.3286,44900.0
2008-10-30 11:50:00,24.14,24.16,23.96,23.97,58400.0,14.3286,14.3404,14.2217,14.2277,58400.0
2008-10-30 11:55:00,24.0,24.12,23.97,23.97,75000.0,14.2455,14.3167,14.2277,14.2277,75000.0
2008-10-30 12:00:00,23.97,24.2,23.95,24.2,61400.0,14.2277,14.3642,14.2158,14.3642,61400.0
2008-10-30 12:05:00,24.2,24.2,24.13,24.19,94400.0,14.3642,14.3642,14.3226,14.3583,94400.0
2008-10-30 12:10:00,24.17,24.26,24.07,24.24,91600.0,14.3464,14.3998,14.287,14.3879,91600.0
2008-10-30 12:15:00,24.24,24.24,23.98,24.08,125000.0,14.3879,14.3879,14.2336,14.293,125000.0
2008-10-30 12:20:00,24.08,24.14,24.08,24.14,39100.0,14.293,14.3286,14.293,14.3286,39100.0
2008-10-30 12:25:00,24.13,24.15,24.07,24.11,39200.0,14.3226,14.3345,14.287,14.3108,39200.0
2008-10-30 12:30:00,24.11,24.33,24.08,24.3,63500.0,14.3108,14.4414,14.293,14.4235,63500.0
2008-10-30 12:35:00,24.31,24.36,24.27,24.27,41300.0,14.4295,14.4592,14.4057,14.4057,41300.0
2008-10-30 12:40:00,24.27,24.28,24.17,24.2,36700.0,14.4057,14.4117,14.3464,14.3642,36700.0
2008-10-30 12:45:00,24.19,24.24,24.1,24.17,29700.0,14.3583,14.3879,14.3048,14.3464,29700.0
2008-10-30 12:50:00,24.17,24.19,24.1,24.12,35200.0,14.3464,14.3583,14.3048,14.3167,35200.0
2008-10-30 12:55:00,24.12,24.13,24.01,24.03,21400.0,14.3167,14.3226,14.2514,14.2633,21400.0
2008-10-30 13:00:00,24.02,24.19,24.02,24.18,50700.0,14.2573,14.3583,14.2573,14.3523,50700.0
2008-10-30 13:05:00,24.18,24.3,24.18,24.3,67100.0,14.3523,14.4235,14.3523,14.4235,67100.0
2008-10-30 13:10:00,24.31,24.48,24.28,24.44,110600.0,14.4295,14.5304,14.4117,14.5066,110600.0
2008-10-30 13:15:00,24.44,24.44,24.27,24.38,86400.0,14.5066,14.5066,14.4057,14.471,86400.0
2008-10-30 13:20:00,24.37,24.42,24.35,24.37,44600.0,14.4651,14.4948,14.4532,14.4651,44600.0
2008-10-30 13:25:00,24.38,24.4,24.28,24.28,44700.0,14.471,14.4829,14.4117,14.4117,44700.0
2008-10-30 13:30:00,24.28,24.3,24.12,24.13,61600.0,14.4117,14.4235,14.3167,14.3226,61600.0
2008-10-30 13:35:00,24.13,24.36,24.13,24.33,48600.0,14.3226,14.4592,14.3226,14.4414,48600.0
2008-10-30 13:40:00,24.32,24.32,24.07,24.08,55800.0,14.4354,14.4354,14.287,14.293,55800.0
2008-10-30 13:45:00,24.08,24.12,24.07,24.08,29200.0,14.293,14.3167,14.287,14.293,29200.0
2008-10-30 13:50:00,24.07,24.23,24.06,24.15,42600.0,14.287,14.382,14.2811,14.3345,42600.0
2008-10-30 13:55:00,24.14,24.31,24.14,24.24,43900.0,14.3286,14.4295,14.3286,14.3879,43900.0
2008-10-30 14:00:00,24.23,24.28,24.19,24.25,43800.0,14.382,14.4117,14.3583,14.3939,43800.0
2008-10-30 14:05:00,24.25,24.43,24.25,24.39,100400.0,14.3939,14.5007,14.3939,14.477,100400.0
2008-10-30 14:10:00,24.39,24.47,24.35,24.4,69700.0,14.477,14.5244,14.4532,14.4829,69700.0
2008-10-30 14:15:00,24.39,24.39,24.26,24.3,84100.0,14.477,14.477,14.3998,14.4235,84100.0
2008-10-30 14:20:00,24.3,24.48,24.25,24.48,87500.0,14.4235,14.5304,14.3939,14.5304,87500.0
2008-10-30 14:25:00,24.47,24.58,24.44,24.46,75700.0,14.5244,14.5897,14.5066,14.5185,75700.0
2008-10-30 14:30:00,24.45,24.48,24.36,24.44,59600.0,14.5126,14.5304,14.4592,14.5066,59600.0
2008-10-30 14:35:00,24.44,24.56,24.37,24.42,67700.0,14.5066,14.5779,14.4651,14.4948,67700.0
2008-10-30 14:40:00,24.41,24.51,24.36,24.41,70400.0,14.4888,14.5482,14.4592,14.4888,70400.0
2008-10-30 14:45:00,24.41,24.57,24.34,24.57,67000.0,14.4888,14.5838,14.4473,14.5838,67000.0
2008-10-30 14:50:00,24.57,24.59,24.36,24.37,115600.0,14.5838,14.5957,14.4592,14.4651,115600.0
2008-10-30 14:55:00,24.37,24.48,24.28,24.48,117500.0,14.4651,14.5304,14.4117,14.5304,117500.0
2008-10-30 15:00:00,24.48,24.59,24.43,24.58,119600.0,14.5304,14.5957,14.5007,14.5897,119600.0
2008-10-30 15:05:00,24.57,24.7,24.53,24.61,142000.0,14.5838,14.661,14.5601,14.6075,142000.0
2008-10-30 15:10:00,24.61,24.65,24.49,24.5,94200.0,14.6075,14.6313,14.5363,14.5423,94200.0
2008-10-30 15:15:00,24.48,24.48,24.23,24.36,108900.0,14.5304,14.5304,14.382,14.4592,108900.0
2008-10-30 15:20:00,24.36,24.63,24.29,24.61,192600.0,14.4592,14.6194,14.4176,14.6075,192600.0
2008-10-30 15:25:00,24.61,24.7,24.47,24.53,193800.0,14.6075,14.661,14.5244,14.5601,193800.0
2008-10-30 15:30:00,24.52,24.58,24.31,24.38,124100.0,14.5541,14.5897,14.4295,14.471,124100.0
2008-10-30 15:35:00,24.38,24.5,24.29,24.45,163400.0,14.471,14.5423,14.4176,14.5126,163400.0
2008-10-30 15:40:00,24.45,24.58,24.21,24.27,218200.0,14.5126,14.5897,14.3701,14.4057,218200.0
2008-10-30 15:45:00,24.3,24.45,24.19,24.39,194900.0,14.4235,14.5126,14.3583,14.477,194900.0
2008-10-30 15:50:00,24.41,24.5,24.3,24.5,201300.0,14.4888,14.5423,14.4235,14.5423,201300.0
2008-10-30 15:55:00,24.5,24.67,24.49,24.61,276200.0,14.5423,14.6432,14.5363,14.6075,276200.0
2008-10-31 09:30:00,25.3,25.73,25.0,25.0,210900.0,15.0171,15.2723,14.839,14.839,210900.0
2008-10-31 09:35:00,25.01,25.07,24.7,25.0,151400.0,14.845,14.8806,14.661,14.839,151400.0
2008-10-31 09:40:00,25.0,25.05,24.9,24.95,150100.0,14.839,14.8687,14.7797,14.8094,150100.0
2008-10-31 09:45:00,24.95,25.15,24.92,25.05,181400.0,14.8094,14.9281,14.7916,14.8687,181400.0
2008-10-31 09:50:00,25.05,25.43,25.01,25.3,263100.0,14.8687,15.0943,14.845,15.0171,263100.0
2008-10-31 09:55:00,25.3,25.57,25.27,25.52,134300.0,15.0171,15.1774,14.9993,15.1477,134300.0
2008-10-31 10:00:00,25.52,25.68,25.43,25.46,169400.0,15.1477,15.2427,15.0943,15.1121,169400.0
2008-10-31 10:05:00,25.46,25.65,25.39,25.63,137000.0,15.1121,15.2249,15.0705,15.213,137000.0
2008-10-31 10:10:00,25.63,25.78,25.63,25.75,190600.0,15.213,15.302,15.213,15.2842,190600.0
2008-10-31 10:15:00,25.74,25.75,25.65,25.69,114500.0,15.2783,15.2842,15.2249,15.2486,114500.0
2008-10-31 10:20:00,25.69,25.71,25.6,25.66,101200.0,15.2486,15.2605,15.1952,15.2308,101200.0
2008-10-31 10:25:00,25.65,25.68,25.61,25.65,160200.0,15.2249,15.2427,15.2011,15.2249,160200.0
2008-10-31 10:30:00,25.66,25.96,25.65,25.72,175300.0,15.2308,15.4089,15.2249,15.2664,175300.0
2008-10-31 10:35:00,25.72,25.87,25.7,25.83,132300.0,15.2664,15.3554,15.2545,15.3317,132300.0
2008-10-31 10:40:00,25.83,25.86,25.7,25.78,124400.0,15.3317,15.3495,15.2545,15.302,124400.0
2008-10-31 10:45:00,25.78,25.81,25.65,25.79,114600.0,15.302,15.3198,15.2249,15.308,114600.0
2008-10-31 10:50:00,25.79,25.91,25.74,25.9,109800.0,15.308,15.3792,15.2783,15.3732,109800.0
2008-10-31 10:55:00,25.9,26.0,25.87,26.0,143400.0,15.3732,15.4326,15.3554,15.4326,143400.0
2008-10-31 11:00:00,26.0,26.22,25.99,26.14,218700.0,15.4326,15.5632,15.4267,15.5157,218700.0
2008-10-31 11:05:00,26.14,26.35,26.12,26.23,151300.0,15.5157,15.6403,15.5038,15.5691,151300.0
2008-10-31 11:10:00,26.23,26.27,26.14,26.19,99200.0,15.5691,15.5929,15.5157,15.5454,99200.0
2008-10-31 11:15:00,26.19,26.45,26.16,26.41,155700.0,15.5454,15.6997,15.5276,15.676,155700.0
2008-10-31 11:20:00,26.41,26.57,26.4,26.52,154000.0,15.676,15.7709,15.67,15.7412,154000.0
2008-10-31 11:25:00,26.52,26.54,26.37,26.51,116900.0,15.7412,15.7531,15.6522,15.7353,116900.0
2008-10-31 11:30:00,26.51,26.63,26.39,26.4,97800.0,15.7353,15.8065,15.6641,15.67,97800.0
2008-10-31 11:35:00,26.4,26.4,26.34,26.4,104400.0,15.67,15.67,15.6344,15.67,104400.0
2008-10-31 11:40:00,26.4,26.64,26.37,26.63,167000.0,15.67,15.8125,15.6522,15.8065,167000.0
2008-10-31 11:45:00,26.63,26.71,26.59,26.66,231600.0,15.8065,15.854,15.7828,15.8243,231600.0
2008-10-31 11:50:00,26.67,26.9,26.63,26.9,164700.0,15.8303,15.9668,15.8065,15.9668,164700.0
2008-10-31 11:55:00,26.88,26.88,26.76,26.82,124300.0,15.9549,15.9549,15.8837,15.9193,124300.0
2008-10-31 12:00:00,26.82,26.82,26.72,26.76,103600.0,15.9193,15.9193,15.86,15.8837,103600.0
2008-10-31 12:05:00,26.76,26.85,26.72,26.82,89200.0,15.8837,15.9371,15.86,15.9193,89200.0
2008-10-31 12:10:00,26.83,26.84,26.76,26.8,80200.0,15.9253,15.9312,15.8837,15.9074,80200.0
2008-10-31 12:15:00,26.8,26.81,26.74,26.79,125600.0,15.9074,15.9134,15.8718,15.9015,125600.0
2008-10-31 12:20:00,26.79,26.88,26.76,26.84,146200.0,15.9015,15.9549,15.8837,15.9312,146200.0
2008-10-31 12:25:00,26.84,26.88,26.79,26.79,96900.0,15.9312,15.9549,15.9015,15.9015,96900.0
2008-10-31 12:30:00,26.79,26.82,26.73,26.78,88400.0,15.9015,15.9193,15.8659,15.8956,88400.0
2008-10-31 12:35:00,26.78,26.83,26.69,26.69,105100.0,15.8956,15.9253,15.8422,15.8422,105100.0
2008-10-31 12:40:00,26.69,26.81,26.67,26.78,70900.0,15.8422,15.9134,15.8303,15.8956,70900.0
2008-10-31 12:45:00,26.78,26.8,26.6,26.63,91500.0,15.8956,15.9074,15.7887,15.8065,91500.0
2008-10-31 12:50:00,26.62,26.63,26.53,26.53,120500.0,15.8006,15.8065,15.7472,15.7472,120500.0
2008-10-31 12:55:00,26.54,26.54,26.46,26.47,100400.0,15.7531,15.7531,15.7056,15.7116,100400.0
2008-10-31 13:00:00,26.47,26.48,26.39,26.41,82700.0,15.7116,15.7175,15.6641,15.676,82700.0
2008-10-31 13:05:00,26.41,26.5,26.38,26.46,110800.0,15.676,15.7294,15.6582,15.7056,110800.0
2008-10-31 13:10:00,26.46,26.54,26.43,26.51,192300.0,15.7056,15.7531,15.6878,15.7353,192300.0
2008-10-31 13:15:00,26.52,26.74,26.51,26.72,55000.0,15.7412,15.8718,15.7353,15.86,55000.0
2008-10-31 13:20:00,26.72,26.92,26.68,26.86,97300.0,15.86,15.9787,15.8362,15.9431,97300.0
2008-10-31 13:25:00,26.85,26.85,26.67,26.67,82100.0,15.9371,15.9371,15.8303,15.8303,82100.0
2008-10-31 13:30:00,26.68,26.84,26.65,26.83,110600.0,15.8362,15.9312,15.8184,15.9253,110600.0
2008-10-31 13:35:00,26.84,26.85,26.66,26.79,103300.0,15.9312,15.9371,15.8243,15.9015,103300.0
2008-10-31 13:40:00,26.78,26.81,26.64,26.71,80600.0,15.8956,15.9134,15.8125,15.854,80600.0
2008-10-31 13:45:00,26.71,26.74,26.61,26.62,75400.0,15.854,15.8718,15.7947,15.8006,75400.0
2008-10-31 13:50:00,26.62,26.65,26.53,26.64,121700.0,15.8006,15.8184,15.7472,15.8125,121700.0
2008-10-31 13:55:00,26.65,26.75,26.62,26.69,186500.0,15.8184,15.8778,15.8006,15.8422,186500.0
2008-10-31 14:00:00,26.69,26.83,26.67,26.83,99500.0,15.8422,15.9253,15.8303,15.9253,99500.0
2008-10-31 14:05:00,26.82,26.96,26.81,26.93,135800.0,15.9193,16.0024,15.9134,15.9846,135800.0
2008-10-31 14:10:00,26.94,26.96,26.85,26.86,100300.0,15.9905,16.0024,15.9371,15.9431,100300.0
2008-10-31 14:15:00,26.87,26.88,26.67,26.69,107800.0,15.949,15.9549,15.8303,15.8422,107800.0
2008-10-31 14:20:00,26.68,26.8,26.64,26.71,155600.0,15.8362,15.9074,15.8125,15.854,155600.0
2008-10-31 14:25:00,26.71,26.84,26.67,26.79,117300.0,15.854,15.9312,15.8303,15.9015,117300.0
2008-10-31 14:30:00,26.8,26.84,26.61,26.77,145600.0,15.9074,15.9312,15.7947,15.8896,145600.0
2008-10-31 14:35:00,26.75,26.88,26.75,26.84,87400.0,15.8778,15.9549,15.8778,15.9312,87400.0
2008-10-31 14:40:00,26.85,26.9,26.74,26.84,99100.0,15.9371,15.9668,15.8718,15.9312,99100.0
2008-10-31 14:45:00,26.85,26.88,26.67,26.77,80500.0,15.9371,15.9549,15.8303,15.8896,80500.0
2008-10-31 14:50:00,26.79,26.88,26.75,26.78,97900.0,15.9015,15.9549,15.8778,15.8956,97900.0
2008-10-31 14:55:00,26.78,26.9,26.77,26.88,167600.0,15.8956,15.9668,15.8896,15.9549,167600.0
2008-10-31 15:00:00,26.88,27.07,26.82,27.02,202300.0,15.9549,16.0677,15.9193,16.038,202300.0
2008-10-31 15:05:00,27.03,27.07,26.94,26.97,230600.0,16.044,16.0677,15.9905,16.0084,230600.0
2008-10-31 15:10:00,26.99,27.04,26.92,26.97,267600.0,16.0202,16.0499,15.9787,16.0084,267600.0
2008-10-31 15:15:00,26.96,26.97,26.8,26.81,277900.0,16.0024,16.0084,15.9074,15.9134,277900.0
2008-10-31 15:20:00,26.8,26.91,26.73,26.79,234900.0,15.9074,15.9727,15.8659,15.9015,234900.0
2008-10-31 15:25:00,26.79,26.84,26.53,26.54,182000.0,15.9015,15.9312,15.7472,15.7531,182000.0
2008-10-31 15:30:00,26.56,26.77,26.51,26.69,193200.0,15.765,15.8896,15.7353,15.8422,193200.0
2008-10-31 15:35:00,26.68,26.81,26.64,26.78,181000.0,15.8362,15.9134,15.8125,15.8956,181000.0
2008-10-31 15:40:00,26.8,26.8,26.33,26.44,284600.0,15.9074,15.9074,15.6285,15.6938,284600.0
2008-10-31 15:45:00,26.44,26.54,26.37,26.51,241900.0,15.6938,15.7531,15.6522,15.7353,241900.0
2008-10-31 15:50:00,26.5,26.68,26.48,26.58,279300.0,15.7294,15.8362,15.7175,15.7769,279300.0
2008-10-31 15:55:00,26.58,26.88,26.54,26.85,555300.0,15.7769,15.9549,15.7531,15.9371,555300.0
2008-11-03 09:30:00,27.01,27.77,26.72,27.44,242800.0,16.0321,16.4832,15.86,16.2873,242800.0
2008-11-03 09:35:00,27.44,27.8,27.29,27.75,261400.0,16.2873,16.501,16.1983,16.4713,261400.0
2008-11-03 09:40:00,27.78,28.27,27.7,28.25,222600.0,16.4891,16.78,16.4417,16.7681,222600.0
2008-11-03 09:45:00,28.29,28.79,28.29,28.72,360600.0,16.7919,17.0886,16.7919,17.0471,360600.0
2008-11-03 09:50:00,28.71,28.88,28.4,28.43,486900.0,17.0411,17.1421,16.8571,16.875,486900.0
2008-11-03 09:55:00,28.43,28.63,28.39,28.45,350100.0,16.875,16.9937,16.8512,16.8868,350100.0
2008-11-03 10:00:00,28.45,28.56,28.33,28.38,234100.0,16.8868,16.9521,16.8156,16.8453,234100.0
2008-11-03 10:05:00,28.38,28.4,28.11,28.37,230100.0,16.8453,16.8571,16.685,16.8393,230100.0
2008-11-03 10:10:00,28.38,28.6,28.29,28.48,162900.0,16.8453,16.9759,16.7919,16.9046,162900.0
2008-11-03 10:15:00,28.48,28.65,28.48,28.64,182000.0,16.9046,17.0055,16.9046,16.9996,182000.0
2008-11-03 10:20:00,28.63,28.64,28.38,28.49,165600.0,16.9937,16.9996,16.8453,16.9106,165600.0
2008-11-03 10:25:00,28.5,28.66,28.42,28.58,175100.0,16.9165,17.0115,16.869,16.964,175100.0
2008-11-03 10:30:00,28.58,28.69,28.55,28.6,216400.0,16.964,17.0293,16.9462,16.9759,216400.0
2008-11-03 10:35:00,28.6,28.67,28.52,28.65,152600.0,16.9759,17.0174,16.9284,17.0055,152600.0
2008-11-03 10:40:00,28.66,28.75,28.62,28.72,158000.0,17.0115,17.0649,16.9877,17.0471,158000.0
2008-11-03 10:45:00,28.72,28.81,28.71,28.75,136200.0,17.0471,17.1005,17.0411,17.0649,136200.0
2008-11-03 10:50:00,28.75,28.81,28.67,28.75,106400.0,17.0649,17.1005,17.0174,17.0649,106400.0
2008-11-03 10:55:00,28.74,28.76,28.56,28.63,122700.0,17.059,17.0708,16.9521,16.9937,122700.0
2008-11-03 11:00:00,28.63,28.69,28.48,28.5,151000.0,16.9937,17.0293,16.9046,16.9165,151000.0
2008-11-03 11:05:00,28.49,28.57,28.45,28.5,142900.0,16.9106,16.9581,16.8868,16.9165,142900.0
2008-11-03 11:10:00,28.5,28.57,28.49,28.55,97000.0,16.9165,16.9581,16.9106,16.9462,97000.0
2008-11-03 11:15:00,28.55,28.57,28.51,28.55,95900.0,16.9462,16.9581,16.9224,16.9462,95900.0
2008-11-03 11:20:00,28.53,28.57,28.5,28.55,109100.0,16.9343,16.9581,16.9165,16.9462,109100.0
2008-11-03 11:25:00,28.55,28.56,28.46,28.51,97100.0,16.9462,16.9521,16.8928,16.9224,97100.0
2008-11-03 11:30:00,28.51,28.51,28.38,28.39,71200.0,16.9224,16.9224,16.8453,16.8512,71200.0
2008-11-03 11:35:00,28.42,28.45,28.36,28.41,67000.0,16.869,16.8868,16.8334,16.8631,67000.0
2008-11-03 11:40:00,28.41,28.59,28.38,28.51,149500.0,16.8631,16.9699,16.8453,16.9224,149500.0
2008-11-03 11:45:00,28.5,28.54,28.46,28.51,51700.0,16.9165,16.9402,16.8928,16.9224,51700.0
2008-11-03 11:50:00,28.5,28.59,28.41,28.58,113400.0,16.9165,16.9699,16.8631,16.964,113400.0
2008-11-03 11:55:00,28.58,28.77,28.58,28.7,141800.0,16.964,17.0768,16.964,17.0352,141800.0
2008-11-03 12:00:00,28.7,28.7,28.58,28.59,94700.0,17.0352,17.0352,16.964,16.9699,94700.0
2008-11-03 12:05:00,28.59,28.59,28.49,28.5,79400.0,16.9699,16.9699,16.9106,16.9165,79400.0
2008-11-03 12:10:00,28.5,28.57,28.46,28.57,82300.0,16.9165,16.9581,16.8928,16.9581,82300.0
2008-11-03 12:15:00,28.56,28.57,28.54,28.55,66700.0,16.9521,16.9581,16.9402,16.9462,66700.0
2008-11-03 12:20:00,28.55,28.56,28.45,28.48,107000.0,16.9462,16.9521,16.8868,16.9046,107000.0
2008-11-03 12:25:00,28.46,28.49,28.43,28.44,52600.0,16.8928,16.9106,16.875,16.8809,52600.0
2008-11-03 12:30:00,28.44,28.44,28.3,28.32,68700.0,16.8809,16.8809,16.7978,16.8097,68700.0
2008-11-03 12:35:00,28.32,28.34,28.11,28.11,83400.0,16.8097,16.8215,16.685,16.685,83400.0
2008-11-03 12:40:00,28.12,28.15,28.1,28.14,84100.0,16.6909,16.7088,16.6791,16.7028,84100.0
2008-11-03 12:45:00,28.14,28.19,28.14,28.17,68100.0,16.7028,16.7325,16.7028,16.7206,68100.0
2008-11-03 12:50:00,28.17,28.18,28.11,28.13,111700.0,16.7206,16.7266,16.685,16.6969,111700.0
2008-11-03 12:55:00,28.13,28.13,28.03,28.08,71300.0,16.6969,16.6969,16.6375,16.6672,71300.0
2008-11-03 13:00:00,28.08,28.13,28.05,28.06,74800.0,16.6672,16.6969,16.6494,16.6553,74800.0
2008-11-03 13:05:00,28.06,28.11,28.0,28.11,84100.0,16.6553,16.685,16.6197,16.685,84100.0
2008-11-03 13:10:00,28.11,28.13,28.08,28.09,63400.0,16.685,16.6969,16.6672,16.6731,63400.0
2008-11-03 13:15:00,28.1,28.1,28.0,28.01,63000.0,16.6791,16.6791,16.6197,16.6257,63000.0
2008-11-03 13:20:00,28.01,28.02,27.98,28.01,88500.0,16.6257,16.6316,16.6078,16.6257,88500.0
2008-11-03 13:25:00,28.01,28.02,27.96,27.99,115000.0,16.6257,16.6316,16.596,16.6138,115000.0
2008-11-03 13:30:00,27.98,27.98,27.88,27.95,114800.0,16.6078,16.6078,16.5485,16.59,114800.0
2008-11-03 13:35:00,27.97,28.07,27.97,28.01,76800.0,16.6019,16.6613,16.6019,16.6257,76800.0
2008-11-03 13:40:00,28.01,28.13,27.97,28.0,80400.0,16.6257,16.6969,16.6019,16.6197,80400.0
2008-11-03 13:45:00,28.0,28.02,27.98,28.01,55500.0,16.6197,16.6316,16.6078,16.6257,55500.0
2008-11-03 13:50:00,28.01,28.02,27.9,27.91,68500.0,16.6257,16.6316,16.5604,16.5663,68500.0
2008-11-03 13:55:00,27.91,27.91,27.75,27.78,86300.0,16.5663,16.5663,16.4713,16.4891,86300.0
2008-11-03 14:00:00,27.78,27.79,27.71,27.72,78100.0,16.4891,16.4951,16.4476,16.4535,78100.0
2008-11-03 14:05:00,27.73,27.73,27.62,27.7,172100.0,16.4595,16.4595,16.3942,16.4417,172100.0
2008-11-03 14:10:00,27.7,27.76,27.67,27.71,114500.0,16.4417,16.4773,16.4238,16.4476,114500.0
2008-11-03 14:15:00,27.7,27.71,27.46,27.49,96300.0,16.4417,16.4476,16.2992,16.317,96300.0
2008-11-03 14:20:00,27.47,27.56,27.42,27.52,93200.0,16.3051,16.3586,16.2755,16.3348,93200.0
2008-11-03 14:25:00,27.53,27.77,27.52,27.75,110300.0,16.3407,16.4832,16.3348,16.4713,110300.0
2008-11-03 14:30:00,27.75,27.83,27.72,27.81,108900.0,16.4713,16.5188,16.4535,16.5069,108900.0
2008-11-03 14:35:00,27.81,27.9,27.78,27.81,69100.0,16.5069,16.5604,16.4891,16.5069,69100.0
2008-11-03 14:40:00,27.81,27.85,27.8,27.81,40500.0,16.5069,16.5307,16.501,16.5069,40500.0
2008-11-03 14:45:00,27.81,27.93,27.81,27.88,45500.0,16.5069,16.5782,16.5069,16.5485,45500.0
2008-11-03 14:50:00,27.89,27.89,27.79,27.82,40500.0,16.5544,16.5544,16.4951,16.5129,40500.0
2008-11-03 14:55:00,27.83,27.83,27.77,27.8,61400.0,16.5188,16.5188,16.4832,16.501,61400.0
2008-11-03 15:00:00,27.8,27.81,27.63,27.63,83500.0,16.501,16.5069,16.4001,16.4001,83500.0
2008-11-03 15:05:00,27.63,27.66,27.53,27.59,154800.0,16.4001,16.4179,16.3407,16.3764,154800.0
2008-11-03 15:10:00,27.57,27.65,27.53,27.56,106100.0,16.3645,16.412,16.3407,16.3586,106100.0
2008-11-03 15:15:00,27.57,27.61,27.53,27.61,123900.0,16.3645,16.3882,16.3407,16.3882,123900.0
2008-11-03 15:20:00,27.61,27.63,27.54,27.58,146900.0,16.3882,16.4001,16.3467,16.3704,146900.0
2008-11-03 15:25:00,27.58,27.6,27.49,27.6,99600.0,16.3704,16.3823,16.317,16.3823,99600.0
2008-11-03 15:30:00,27.6,27.72,27.6,27.71,151900.0,16.3823,16.4535,16.3823,16.4476,151900.0
2008-11-03 15:35:00,27.71,27.71,27.64,27.68,80000.0,16.4476,16.4476,16.406,16.4298,80000.0
2008-11-03 15:40:00,27.67,27.78,27.64,27.75,183900.0,16.4238,16.4891,16.406,16.4713,183900.0
2008-11-03 15:45:00,27.73,27.85,27.71,27.81,164900.0,16.4595,16.5307,16.4476,16.5069,164900.0
2008-11-03 15:50:00,27.82,27.95,27.74,27.74,288400.0,16.5129,16.59,16.4654,16.4654,288400.0
2008-11-03 15:55:00,27.74,27.81,27.73,27.78,415400.0,16.4654,16.5069,16.4595,16.4891,415400.0
2008-11-04 09:30:00,28.87,28.87,27.6,27.97,253200.0,17.1361,17.1361,16.3823,16.6019,253200.0
2008-11-04 09:35:00,27.96,27.97,27.21,27.57,238100.0,16.596,16.6019,16.1508,16.3645,238100.0
2008-11-04 09:40:00,27.56,27.65,27.34,27.41,159500.0,16.3586,16.412,16.228,16.2695,159500.0
2008-11-04 09:45:00,27.41,27.41,27.18,27.18,185700.0,16.2695,16.2695,16.133,16.133,185700.0
2008-11-04 09:50:00,27.19,27.25,27.11,27.17,138600.0,16.1389,16.1745,16.0915,16.1271,138600.0
2008-11-04 09:55:00,27.17,27.19,27.07,27.15,153500.0,16.1271,16.1389,16.0677,16.1152,153500.0
2008-11-04 10:00:00,27.14,27.22,26.93,26.98,156700.0,16.1093,16.1567,15.9846,16.0143,156700.0
2008-11-04 10:05:00,26.97,27.0,26.7,26.79,156600.0,16.0084,16.0262,15.8481,15.9015,156600.0
2008-11-04 10:10:00,26.79,26.86,26.69,26.79,63700.0,15.9015,15.9431,15.8422,15.9015,63700.0
2008-11-04 10:15:00,26.8,26.92,26.8,26.91,93600.0,15.9074,15.9787,15.9074,15.9727,93600.0
2008-11-04 10:20:00,26.91,27.01,26.89,26.97,133600.0,15.9727,16.0321,15.9609,16.0084,133600.0
2008-11-04 10:25:00,26.97,27.14,26.96,27.14,73400.0,16.0084,16.1093,16.0024,16.1093,73400.0
2008-11-04 10:30:00,27.14,27.28,27.12,27.27,75300.0,16.1093,16.1924,16.0974,16.1864,75300.0
2008-11-04 10:35:00,27.27,27.31,27.25,27.27,93100.0,16.1864,16.2102,16.1745,16.1864,93100.0
2008-11-04 10:40:00,27.27,27.27,27.04,27.15,126300.0,16.1864,16.1864,16.0499,16.1152,126300.0
2008-11-04 10:45:00,27.13,27.39,27.13,27.39,103000.0,16.1033,16.2576,16.1033,16.2576,103000.0
2008-11-04 10:50:00,27.38,27.7,27.38,27.64,186600.0,16.2517,16.4417,16.2517,16.406,186600.0
2008-11-04 10:55:00,27.64,27.64,27.48,27.5,163000.0,16.406,16.406,16.3111,16.3229,163000.0
2008-11-04 11:00:00,27.51,27.77,27.51,27.74,142100.0,16.3289,16.4832,16.3289,16.4654,142100.0
2008-11-04 11:05:00,27.73,27.75,27.68,27.69,127000.0,16.4595,16.4713,16.4298,16.4357,127000.0
2008-11-04 11:10:00,27.7,27.71,27.67,27.68,101100.0,16.4417,16.4476,16.4238,16.4298,101100.0
2008-11-04 11:15:00,27.68,27.69,27.65,27.65,77000.0,16.4298,16.4357,16.412,16.412,77000.0
2008-11-04 11:20:00,27.65,27.66,27.51,27.54,103800.0,16.412,16.4179,16.3289,16.3467,103800.0
2008-11-04 11:25:00,27.53,27.53,27.4,27.42,96200.0,16.3407,16.3407,16.2636,16.2755,96200.0
2008-11-04 11:30:00,27.41,27.42,27.28,27.35,117500.0,16.2695,16.2755,16.1924,16.2339,117500.0
2008-11-04 11:35:00,27.33,27.35,27.19,27.2,91500.0,16.222,16.2339,16.1389,16.1449,91500.0
2008-11-04 11:40:00,27.2,27.3,27.2,27.3,89600.0,16.1449,16.2042,16.1449,16.2042,89600.0
2008-11-04 11:45:00,27.3,27.31,27.15,27.22,103600.0,16.2042,16.2102,16.1152,16.1567,103600.0
2008-11-04 11:50:00,27.22,27.35,27.22,27.34,93100.0,16.1567,16.2339,16.1567,16.228,93100.0
2008-11-04 11:55:00,27.35,27.38,27.31,27.36,82300.0,16.2339,16.2517,16.2102,16.2398,82300.0
2008-11-04 12:00:00,27.37,27.41,27.36,27.36,90100.0,16.2458,16.2695,16.2398,16.2398,90100.0
2008-11-04 12:05:00,27.36,27.38,27.23,27.24,91000.0,16.2398,16.2517,16.1627,16.1686,91000.0
2008-11-04 12:10:00,27.23,27.25,27.17,27.22,147700.0,16.1627,16.1745,16.1271,16.1567,147700.0
2008-11-04 12:15:00,27.23,27.25,27.12,27.2,106400.0,16.1627,16.1745,16.0974,16.1449,106400.0
2008-11-04 12:20:00,27.19,27.26,27.19,27.24,82100.0,16.1389,16.1805,16.1389,16.1686,82100.0
2008-11-04 12:25:00,27.24,27.26,27.16,27.16,107800.0,16.1686,16.1805,16.1211,16.1211,107800.0
2008-11-04 12:30:00,27.16,27.27,27.15,27.25,118600.0,16.1211,16.1864,16.1152,16.1745,118600.0
2008-11-04 12:35:00,27.24,27.27,27.21,27.25,70900.0,16.1686,16.1864,16.1508,16.1745,70900.0
2008-11-04 12:40:00,27.25,27.26,27.19,27.26,89400.0,16.1745,16.1805,16.1389,16.1805,89400.0
2008-11-04 12:45:00,27.26,27.33,27.26,27.32,58700.0,16.1805,16.222,16.1805,16.2161,58700.0
2008-11-04 12:50:00,27.32,27.4,27.31,27.4,72800.0,16.2161,16.2636,16.2102,16.2636,72800.0
2008-11-04 12:55:00,27.4,27.4,27.32,27.32,54900.0,16.2636,16.2636,16.2161,16.2161,54900.0
2008-11-04 13:00:00,27.32,27.4,27.31,27.39,136900.0,16.2161,16.2636,16.2102,16.2576,136900.0
2008-11-04 13:05:00,27.39,27.52,27.37,27.5,214800.0,16.2576,16.3348,16.2458,16.3229,214800.0
2008-11-04 13:10:00,27.5,27.53,27.47,27.49,99100.0,16.3229,16.3407,16.3051,16.317,99100.0
2008-11-04 13:15:00,27.49,27.52,27.42,27.51,90600.0,16.317,16.3348,16.2755,16.3289,90600.0
2008-11-04 13:20:00,27.5,27.53,27.48,27.51,72400.0,16.3229,16.3407,16.3111,16.3289,72400.0
2008-11-04 13:25:00,27.51,27.51,27.47,27.48,54600.0,16.3289,16.3289,16.3051,16.3111,54600.0
2008-11-04 13:30:00,27.48,27.48,27.34,27.35,47500.0,16.3111,16.3111,16.228,16.2339,47500.0
2008-11-04 13:35:00,27.35,27.36,27.3,27.34,75400.0,16.2339,16.2398,16.2042,16.228,75400.0
2008-11-04 13:40:00,27.32,27.43,27.32,27.4,87000.0,16.2161,16.2814,16.2161,16.2636,87000.0
2008-11-04 13:45:00,27.4,27.51,27.4,27.48,74500.0,16.2636,16.3289,16.2636,16.3111,74500.0
2008-11-04 13:50:00,27.48,27.49,27.38,27.38,69600.0,16.3111,16.317,16.2517,16.2517,69600.0
2008-11-04 13:55:00,27.38,27.42,27.38,27.39,55200.0,16.2517,16.2755,16.2517,16.2576,55200.0
2008-11-04 14:00:00,27.39,27.39,27.24,27.28,170900.0,16.2576,16.2576,16.1686,16.1924,170900.0
2008-11-04 14:05:00,27.29,27.31,27.21,27.23,171600.0,16.1983,16.2102,16.1508,16.1627,171600.0
2008-11-04 14:10:00,27.22,27.23,27.15,27.15,85600.0,16.1567,16.1627,16.1152,16.1152,85600.0
2008-11-04 14:15:00,27.15,27.16,27.07,27.08,114100.0,16.1152,16.1211,16.0677,16.0736,114100.0
2008-11-04 14:20:00,27.08,27.11,26.93,26.93,153300.0,16.0736,16.0915,15.9846,15.9846,153300.0
2008-11-04 14:25:00,26.94,27.17,26.94,27.14,120200.0,15.9905,16.1271,15.9905,16.1093,120200.0
2008-11-04 14:30:00,27.15,27.18,27.11,27.18,133500.0,16.1152,16.133,16.0915,16.133,133500.0
2008-11-04 14:35:00,27.17,27.24,27.17,27.22,78300.0,16.1271,16.1686,16.1271,16.1567,78300.0
2008-11-04 14:40:00,27.22,27.34,27.22,27.31,75900.0,16.1567,16.228,16.1567,16.2102,75900.0
2008-11-04 14:45:00,27.31,27.31,27.13,27.13,72400.0,16.2102,16.2102,16.1033,16.1033,72400.0
2008-11-04 14:50:00,27.13,27.15,27.0,27.0,117100.0,16.1033,16.1152,16.0262,16.0262,117100.0
2008-11-04 14:55:00,27.0,27.11,26.99,27.09,131500.0,16.0262,16.0915,16.0202,16.0796,131500.0
2008-11-04 15:00:00,27.09,27.11,26.9,26.92,107300.0,16.0796,16.0915,15.9668,15.9787,107300.0
2008-11-04 15:05:00,26.92,27.04,26.92,26.99,114700.0,15.9787,16.0499,15.9787,16.0202,114700.0
2008-11-04 15:10:00,26.99,27.1,26.9,27.08,137500.0,16.0202,16.0855,15.9668,16.0736,137500.0
2008-11-04 15:15:00,27.09,27.13,27.01,27.02,146900.0,16.0796,16.1033,16.0321,16.038,146900.0
2008-11-04 15:20:00,27.02,27.03,26.94,27.0,168000.0,16.038,16.044,15.9905,16.0262,168000.0
2008-11-04 15:25:00,27.0,27.0,26.92,26.93,185200.0,16.0262,16.0262,15.9787,15.9846,185200.0
2008-11-04 15:30:00,26.94,27.09,26.93,27.08,176600.0,15.9905,16.0796,15.9846,16.0736,176600.0
2008-11-04 15:35:00,27.09,27.16,27.07,27.13,147200.0,16.0796,16.1211,16.0677,16.1033,147200.0
2008-11-04 15:40:00,27.14,27.21,27.08,27.2,218300.0,16.1093,16.1508,16.0736,16.1449,218300.0
2008-11-04 15:45:00,27.19,27.34,27.19,27.27,219800.0,16.1389,16.228,16.1389,16.1864,219800.0
2008-11-04 15:50:00,27.27,27.31,27.13,27.24,311800.0,16.1864,16.2102,16.1033,16.1686,311800.0
2008-11-04 15:55:00,27.24,27.58,27.23,27.48,382300.0,16.1686,16.3704,16.1627,16.3111,382300.0
2008-11-05 09:30:00,27.3,27.4,26.75,26.81,122700.0,16.2042,16.2636,15.8778,15.9134,122700.0
2008-11-05 09:35:00,26.81,26.97,26.78,26.9,113900.0,15.9134,16.0084,15.8956,15.9668,113900.0
2008-11-05 09:40:00,26.89,26.93,26.7,26.72,123700.0,15.9609,15.9846,15.8481,15.86,123700.0
2008-11-05 09:45:00,26.72,26.86,26.61,26.85,97900.0,15.86,15.9431,15.7947,15.9371,97900.0
2008-11-05 09:50:00,26.87,26.97,26.66,26.84,152000.0,15.949,16.0084,15.8243,15.9312,152000.0
2008-11-05 09:55:00,26.84,26.84,26.56,26.6,90700.0,15.9312,15.9312,15.765,15.7887,90700.0
2008-11-05 10:00:00,26.61,26.91,26.56,26.8,110700.0,15.7947,15.9727,15.765,15.9074,110700.0
2008-11-05 10:05:00,26.82,26.94,26.69,26.91,67700.0,15.9193,15.9905,15.8422,15.9727,67700.0
2008-11-05 10:10:00,26.91,27.03,26.74,27.02,121300.0,15.9727,16.044,15.8718,16.038,121300.0
2008-11-05 10:15:00,27.03,27.17,26.99,27.15,126300.0,16.044,16.1271,16.0202,16.1152,126300.0
2008-11-05 10:20:00,27.16,27.25,27.03,27.05,93900.0,16.1211,16.1745,16.044,16.0558,93900.0
2008-11-05 10:25:00,27.05,27.12,27.01,27.1,49900.0,16.0558,16.0974,16.0321,16.0855,49900.0
2008-11-05 10:30:00,27.12,27.21,27.1,27.17,87700.0,16.0974,16.1508,16.0855,16.1271,87700.0
2008-11-05 10:35:00,27.18,27.2,27.09,27.14,104000.0,16.133,16.1449,16.0796,16.1093,104000.0
2008-11-05 10:40:00,27.14,27.24,27.13,27.2,70300.0,16.1093,16.1686,16.1033,16.1449,70300.0
2008-11-05 10:45:00,27.2,27.23,27.1,27.15,76500.0,16.1449,16.1627,16.0855,16.1152,76500.0
2008-11-05 10:50:00,27.16,27.16,26.93,26.96,67300.0,16.1211,16.1211,15.9846,16.0024,67300.0
2008-11-05 10:55:00,26.95,26.97,26.83,26.84,65600.0,15.9965,16.0084,15.9253,15.9312,65600.0
2008-11-05 11:00:00,26.84,26.88,26.81,26.86,63200.0,15.9312,15.9549,15.9134,15.9431,63200.0
2008-11-05 11:05:00,26.86,26.87,26.77,26.86,104400.0,15.9431,15.949,15.8896,15.9431,104400.0
2008-11-05 11:10:00,26.86,26.99,26.83,26.96,74400.0,15.9431,16.0202,15.9253,16.0024,74400.0
2008-11-05 11:15:00,26.97,27.0,26.92,26.94,83700.0,16.0084,16.0262,15.9787,15.9905,83700.0
2008-11-05 11:20:00,26.94,26.99,26.92,26.94,101200.0,15.9905,16.0202,15.9787,15.9905,101200.0
2008-11-05 11:25:00,26.92,26.96,26.82,26.85,87900.0,15.9787,16.0024,15.9193,15.9371,87900.0
2008-11-05 11:30:00,26.83,26.83,26.77,26.82,68200.0,15.9253,15.9253,15.8896,15.9193,68200.0
2008-11-05 11:35:00,26.82,26.84,26.67,26.7,68100.0,15.9193,15.9312,15.8303,15.8481,68100.0
2008-11-05 11:40:00,26.7,26.75,26.69,26.74,66100.0,15.8481,15.8778,15.8422,15.8718,66100.0
2008-11-05 11:45:00,26.73,26.75,26.61,26.67,67300.0,15.8659,15.8778,15.7947,15.8303,67300.0
2008-11-05 11:50:00,26.67,26.67,26.61,26.63,52100.0,15.8303,15.8303,15.7947,15.8065,52100.0
2008-11-05 11:55:00,26.64,26.76,26.61,26.66,114100.0,15.8125,15.8837,15.7947,15.8243,114100.0
2008-11-05 12:00:00,26.66,26.7,26.6,26.7,75800.0,15.8243,15.8481,15.7887,15.8481,75800.0
2008-11-05 12:05:00,26.69,26.72,26.61,26.72,40100.0,15.8422,15.86,15.7947,15.86,40100.0
2008-11-05 12:10:00,26.71,26.73,26.6,26.61,51100.0,15.854,15.8659,15.7887,15.7947,51100.0
2008-11-05 12:15:00,26.61,26.69,26.58,26.65,110900.0,15.7947,15.8422,15.7769,15.8184,110900.0
2008-11-05 12:20:00,26.66,26.72,26.63,26.71,101900.0,15.8243,15.86,15.8065,15.854,101900.0
2008-11-05 12:25:00,26.72,26.73,26.6,26.63,71900.0,15.86,15.8659,15.7887,15.8065,71900.0
2008-11-05 12:30:00,26.62,26.65,26.58,26.6,48200.0,15.8006,15.8184,15.7769,15.7887,48200.0
2008-11-05 12:35:00,26.6,26.61,26.51,26.51,54800.0,15.7887,15.7947,15.7353,15.7353,54800.0
2008-11-05 12:40:00,26.51,26.59,26.41,26.48,82000.0,15.7353,15.7828,15.676,15.7175,82000.0
2008-11-05 12:45:00,26.47,26.58,26.47,26.55,50800.0,15.7116,15.7769,15.7116,15.7591,50800.0
2008-11-05 12:50:00,26.55,26.55,26.4,26.43,48300.0,15.7591,15.7591,15.67,15.6878,48300.0
2008-11-05 12:55:00,26.44,26.56,26.41,26.55,53300.0,15.6938,15.765,15.676,15.7591,53300.0
2008-11-05 13:00:00,26.55,26.62,26.55,26.58,73300.0,15.7591,15.8006,15.7591,15.7769,73300.0
2008-11-05 13:05:00,26.58,26.74,26.57,26.74,75500.0,15.7769,15.8718,15.7709,15.8718,75500.0
2008-11-05 13:10:00,26.74,26.76,26.71,26.75,70000.0,15.8718,15.8837,15.854,15.8778,70000.0
2008-11-05 13:15:00,26.75,26.8,26.72,26.76,73400.0,15.8778,15.9074,15.86,15.8837,73400.0
2008-11-05 13:20:00,26.76,26.76,26.67,26.69,65300.0,15.8837,15.8837,15.8303,15.8422,65300.0
2008-11-05 13:25:00,26.69,26.71,26.63,26.71,76300.0,15.8422,15.854,15.8065,15.854,76300.0
2008-11-05 13:30:00,26.71,26.76,26.65,26.65,72200.0,15.854,15.8837,15.8184,15.8184,72200.0
2008-11-05 13:35:00,26.65,26.66,26.56,26.66,74000.0,15.8184,15.8243,15.765,15.8243,74000.0
2008-11-05 13:40:00,26.65,26.72,26.61,26.72,49400.0,15.8184,15.86,15.7947,15.86,49400.0
2008-11-05 13:45:00,26.7,26.74,26.67,26.69,65200.0,15.8481,15.8718,15.8303,15.8422,65200.0
2008-11-05 13:50:00,26.69,26.71,26.63,26.63,64700.0,15.8422,15.854,15.8065,15.8065,64700.0
2008-11-05 13:55:00,26.63,26.64,26.54,26.63,89100.0,15.8065,15.8125,15.7531,15.8065,89100.0
2008-11-05 14:00:00,26.61,26.72,26.6,26.68,90300.0,15.7947,15.86,15.7887,15.8362,90300.0
2008-11-05 14:05:00,26.69,26.73,26.64,26.72,106200.0,15.8422,15.8659,15.8125,15.86,106200.0
2008-11-05 14:10:00,26.72,26.8,26.71,26.79,117900.0,15.86,15.9074,15.854,15.9015,117900.0
2008-11-05 14:15:00,26.78,26.83,26.72,26.77,90700.0,15.8956,15.9253,15.86,15.8896,90700.0
2008-11-05 14:20:00,26.77,26.77,26.7,26.71,70400.0,15.8896,15.8896,15.8481,15.854,70400.0
2008-11-05 14:25:00,26.7,26.78,26.69,26.77,62900.0,15.8481,15.8956,15.8422,15.8896,62900.0
2008-11-05 14:30:00,26.77,26.92,26.76,26.92,139500.0,15.8896,15.9787,15.8837,15.9787,139500.0
2008-11-05 14:35:00,26.92,26.96,26.83,26.83,88000.0,15.9787,16.0024,15.9253,15.9253,88000.0
2008-11-05 14:40:00,26.84,26.84,26.75,26.83,101000.0,15.9312,15.9312,15.8778,15.9253,101000.0
2008-11-05 14:45:00,26.83,26.85,26.75,26.76,95400.0,15.9253,15.9371,15.8778,15.8837,95400.0
2008-11-05 14:50:00,26.75,26.89,26.72,26.89,154400.0,15.8778,15.9609,15.86,15.9609,154400.0
2008-11-05 14:55:00,26.89,26.99,26.88,26.98,146500.0,15.9609,16.0202,15.9549,16.0143,146500.0
2008-11-05 15:00:00,26.97,27.09,26.96,27.05,180800.0,16.0084,16.0796,16.0024,16.0558,180800.0
2008-11-05 15:05:00,27.06,27.17,27.05,27.06,211800.0,16.0618,16.1271,16.0558,16.0618,211800.0
2008-11-05 15:10:00,27.06,27.07,26.95,27.0,163200.0,16.0618,16.0677,15.9965,16.0262,163200.0
2008-11-05 15:15:00,27.0,27.0,26.87,26.91,182700.0,16.0262,16.0262,15.949,15.9727,182700.0
2008-11-05 15:20:00,26.92,26.98,26.83,26.86,184600.0,15.9787,16.0143,15.9253,15.9431,184600.0
2008-11-05 15:25:00,26.87,27.11,26.86,27.11,242400.0,15.949,16.0915,15.9431,16.0915,242400.0
2008-11-05 15:30:00,27.11,27.11,26.83,26.89,270700.0,16.0915,16.0915,15.9253,15.9609,270700.0
2008-11-05 15:35:00,26.89,26.94,26.79,26.8,179000.0,15.9609,15.9905,15.9015,15.9074,179000.0
2008-11-05 15:40:00,26.79,26.83,26.74,26.81,192900.0,15.9015,15.9253,15.8718,15.9134,192900.0
2008-11-05 15:45:00,26.8,27.15,26.79,26.99,275500.0,15.9074,16.1152,15.9015,16.0202,275500.0
2008-11-05 15:50:00,26.99,27.04,26.61,26.61,315700.0,16.0202,16.0499,15.7947,15.7947,315700.0
2008-11-05 15:55:00,26.61,26.69,26.52,26.61,326300.0,15.7947,15.8422,15.7412,15.7947,326300.0
2008-11-06 09:30:00,25.99,27.32,25.99,27.32,142200.0,15.4267,16.2161,15.4267,16.2161,142200.0
2008-11-06 09:35:00,27.36,27.5,26.83,27.08,201800.0,16.2398,16.3229,15.9253,16.0736,201800.0
2008-11-06 09:40:00,27.1,27.23,26.85,26.99,137600.0,16.0855,16.1627,15.9371,16.0202,137600.0
2008-11-06 09:45:00,27.0,27.05,26.72,26.77,138800.0,16.0262,16.0558,15.86,15.8896,138800.0
2008-11-06 09:50:00,26.77,26.77,26.49,26.71,148700.0,15.8896,15.8896,15.7234,15.854,148700.0
2008-11-06 09:55:00,26.71,26.85,26.59,26.7,212500.0,15.854,15.9371,15.7828,15.8481,212500.0
2008-11-06 10:00:00,26.68,26.68,26.29,26.48,183200.0,15.8362,15.8362,15.6047,15.7175,183200.0
2008-11-06 10:05:00,26.48,26.58,26.35,26.56,165600.0,15.7175,15.7769,15.6403,15.765,165600.0
2008-11-06 10:10:00,26.56,26.56,26.37,26.45,105900.0,15.765,15.765,15.6522,15.6997,105900.0
2008-11-06 10:15:00,26.44,26.58,26.44,26.47,92100.0,15.6938,15.7769,15.6938,15.7116,92100.0
2008-11-06 10:20:00,26.47,26.52,26.37,26.45,136600.0,15.7116,15.7412,15.6522,15.6997,136600.0
2008-11-06 10:25:00,26.46,26.46,26.01,26.08,151200.0,15.7056,15.7056,15.4385,15.4801,151200.0
2008-11-06 10:30:00,26.06,26.18,26.04,26.12,115800.0,15.4682,15.5394,15.4563,15.5038,115800.0
2008-11-06 10:35:00,26.12,26.13,25.91,26.1,115500.0,15.5038,15.5098,15.3792,15.492,115500.0
2008-11-06 10:40:00,26.09,26.13,25.97,26.06,154900.0,15.486,15.5098,15.4148,15.4682,154900.0
2008-11-06 10:45:00,26.06,26.08,25.96,25.96,100800.0,15.4682,15.4801,15.4089,15.4089,100800.0
2008-11-06 10:50:00,25.97,25.97,25.78,25.83,81800.0,15.4148,15.4148,15.302,15.3317,81800.0
2008-11-06 10:55:00,25.83,25.84,25.7,25.73,106100.0,15.3317,15.3376,15.2545,15.2723,106100.0
2008-11-06 11:00:00,25.76,25.84,25.67,25.69,90900.0,15.2901,15.3376,15.2367,15.2486,90900.0
2008-11-06 11:05:00,25.69,25.69,25.5,25.5,65600.0,15.2486,15.2486,15.1358,15.1358,65600.0
2008-11-06 11:10:00,25.5,25.5,25.36,25.42,136500.0,15.1358,15.1358,15.0527,15.0883,136500.0
2008-11-06 11:15:00,25.42,25.42,25.19,25.23,129000.0,15.0883,15.0883,14.9518,14.9756,129000.0
2008-11-06 11:20:00,25.24,25.28,25.1,25.2,214100.0,14.9815,15.0052,14.8984,14.9577,214100.0
2008-11-06 11:25:00,25.18,25.26,25.14,25.25,174500.0,14.9459,14.9934,14.9221,14.9874,174500.0
2008-11-06 11:30:00,25.24,25.37,25.23,25.35,96700.0,14.9815,15.0587,14.9756,15.0468,96700.0
2008-11-06 11:35:00,25.35,25.35,25.15,25.27,86000.0,15.0468,15.0468,14.9281,14.9993,86000.0
2008-11-06 11:40:00,25.27,25.36,25.27,25.32,96000.0,14.9993,15.0527,14.9993,15.029,96000.0
2008-11-06 11:45:00,25.32,25.34,25.24,25.26,73900.0,15.029,15.0408,14.9815,14.9934,73900.0
2008-11-06 11:50:00,25.25,25.36,25.24,25.28,100200.0,14.9874,15.0527,14.9815,15.0052,100200.0
2008-11-06 11:55:00,25.27,25.34,25.25,25.3,53400.0,14.9993,15.0408,14.9874,15.0171,53400.0
2008-11-06 12:00:00,25.31,25.33,25.19,25.27,93600.0,15.023,15.0349,14.9518,14.9993,93600.0
2008-11-06 12:05:00,25.28,25.35,25.19,25.22,96200.0,15.0052,15.0468,14.9518,14.9696,96200.0
2008-11-06 12:10:00,25.21,25.51,25.2,25.5,134600.0,14.9637,15.1418,14.9577,15.1358,134600.0
2008-11-06 12:15:00,25.48,25.52,25.44,25.5,129700.0,15.1239,15.1477,15.1002,15.1358,129700.0
2008-11-06 12:20:00,25.51,25.54,25.46,25.49,102600.0,15.1418,15.1596,15.1121,15.1299,102600.0
2008-11-06 12:25:00,25.49,25.51,25.46,25.49,69000.0,15.1299,15.1418,15.1121,15.1299,69000.0
2008-11-06 12:30:00,25.48,25.52,25.43,25.5,82100.0,15.1239,15.1477,15.0943,15.1358,82100.0
2008-11-06 12:35:00,25.5,25.53,25.49,25.51,69300.0,15.1358,15.1536,15.1299,15.1418,69300.0
2008-11-06 12:40:00,25.51,25.54,25.46,25.5,108700.0,15.1418,15.1596,15.1121,15.1358,108700.0
2008-11-06 12:45:00,25.51,25.6,25.5,25.59,75100.0,15.1418,15.1952,15.1358,15.1892,75100.0
2008-11-06 12:50:00,25.6,25.72,25.58,25.62,88300.0,15.1952,15.2664,15.1833,15.207,88300.0
2008-11-06 12:55:00,25.63,25.69,25.55,25.67,112600.0,15.213,15.2486,15.1655,15.2367,112600.0
2008-11-06 13:00:00,25.67,25.74,25.63,25.7,135300.0,15.2367,15.2783,15.213,15.2545,135300.0
2008-11-06 13:05:00,25.7,25.73,25.63,25.69,148000.0,15.2545,15.2723,15.213,15.2486,148000.0
2008-11-06 13:10:00,25.69,25.7,25.6,25.63,197100.0,15.2486,15.2545,15.1952,15.213,197100.0
2008-11-06 13:15:00,25.64,25.64,25.53,25.56,113900.0,15.2189,15.2189,15.1536,15.1714,113900.0
2008-11-06 13:20:00,25.57,25.61,25.55,25.58,70400.0,15.1774,15.2011,15.1655,15.1833,70400.0
2008-11-06 13:25:00,25.58,25.63,25.52,25.55,168800.0,15.1833,15.213,15.1477,15.1655,168800.0
2008-11-06 13:30:00,25.57,25.58,25.49,25.5,114500.0,15.1774,15.1833,15.1299,15.1358,114500.0
2008-11-06 13:35:00,25.51,25.53,25.39,25.46,107600.0,15.1418,15.1536,15.0705,15.1121,107600.0
2008-11-06 13:40:00,25.45,25.45,25.22,25.25,122000.0,15.1061,15.1061,14.9696,14.9874,122000.0
2008-11-06 13:45:00,25.25,25.4,25.23,25.4,80300.0,14.9874,15.0765,14.9756,15.0765,80300.0
2008-11-06 13:50:00,25.4,25.43,25.3,25.41,75700.0,15.0765,15.0943,15.0171,15.0824,75700.0
2008-11-06 13:55:00,25.42,25.44,25.34,25.43,114500.0,15.0883,15.1002,15.0408,15.0943,114500.0
2008-11-06 14:00:00,25.43,25.57,25.39,25.53,91900.0,15.0943,15.1774,15.0705,15.1536,91900.0
2008-11-06 14:05:00,25.53,25.67,25.5,25.59,116600.0,15.1536,15.2367,15.1358,15.1892,116600.0
2008-11-06 14:10:00,25.58,25.69,25.51,25.51,115300.0,15.1833,15.2486,15.1418,15.1418,115300.0
2008-11-06 14:15:00,25.51,25.59,25.46,25.58,54000.0,15.1418,15.1892,15.1121,15.1833,54000.0
2008-11-06 14:20:00,25.59,25.59,25.47,25.54,174200.0,15.1892,15.1892,15.118,15.1596,174200.0
2008-11-06 14:25:00,25.55,25.56,25.44,25.45,137900.0,15.1655,15.1714,15.1002,15.1061,137900.0
2008-11-06 14:30:00,25.46,25.55,25.44,25.54,80100.0,15.1121,15.1655,15.1002,15.1596,80100.0
2008-11-06 14:35:00,25.54,25.74,25.48,25.7,88600.0,15.1596,15.2783,15.1239,15.2545,88600.0
2008-11-06 14:40:00,25.71,25.83,25.65,25.81,106400.0,15.2605,15.3317,15.2249,15.3198,106400.0
2008-11-06 14:45:00,25.82,25.82,25.64,25.7,92800.0,15.3258,15.3258,15.2189,15.2545,92800.0
2008-11-06 14:50:00,25.7,25.79,25.66,25.68,114400.0,15.2545,15.308,15.2308,15.2427,114400.0
2008-11-06 14:55:00,25.67,25.72,25.6,25.72,121100.0,15.2367,15.2664,15.1952,15.2664,121100.0
2008-11-06 15:00:00,25.73,25.74,25.46,25.48,178200.0,15.2723,15.2783,15.1121,15.1239,178200.0
2008-11-06 15:05:00,25.49,25.58,25.48,25.52,206600.0,15.1299,15.1833,15.1239,15.1477,206600.0
2008-11-06 15:10:00,25.52,25.61,25.52,25.56,228500.0,15.1477,15.2011,15.1477,15.1714,228500.0
2008-11-06 15:15:00,25.57,25.68,25.55,25.67,177800.0,15.1774,15.2427,15.1655,15.2367,177800.0
2008-11-06 15:20:00,25.67,25.69,25.57,25.6,241300.0,15.2367,15.2486,15.1774,15.1952,241300.0
2008-11-06 15:25:00,25.6,25.64,25.49,25.62,262900.0,15.1952,15.2189,15.1299,15.207,262900.0
2008-11-06 15:30:00,25.61,25.73,25.59,25.6,272900.0,15.2011,15.2723,15.1892,15.1952,272900.0
2008-11-06 15:35:00,25.61,25.69,25.54,25.55,213800.0,15.2011,15.2486,15.1596,15.1655,213800.0
2008-11-06 15:40:00,25.55,25.75,25.52,25.73,264300.0,15.1655,15.2842,15.1477,15.2723,264300.0
2008-11-06 15:45:00,25.72,25.88,25.7,25.72,273800.0,15.2664,15.3614,15.2545,15.2664,273800.0
2008-11-06 15:50:00,25.72,25.83,25.67,25.68,293100.0,15.2664,15.3317,15.2367,15.2427,293100.0
2008-11-06 15:55:00,25.68,25.83,25.66,25.76,365200.0,15.2427,15.3317,15.2308,15.2901,365200.0
2008-11-07 09:30:00,25.64,26.02,25.24,25.63,132300.0,15.2189,15.4445,14.9815,15.213,132300.0
2008-11-07 09:35:00,25.62,25.69,25.52,25.55,73300.0,15.207,15.2486,15.1477,15.1655,73300.0
2008-11-07 09:40:00,25.55,25.66,25.35,25.43,85000.0,15.1655,15.2308,15.0468,15.0943,85000.0
2008-11-07 09:45:00,25.45,25.5,25.25,25.32,111100.0,15.1061,15.1358,14.9874,15.029,111100.0
2008-11-07 09:50:00,25.32,25.36,25.26,25.33,38400.0,15.029,15.0527,14.9934,15.0349,38400.0
2008-11-07 09:55:00,25.3,25.53,25.2,25.2,164200.0,15.0171,15.1536,14.9577,14.9577,164200.0
2008-11-07 10:00:00,25.2,25.57,25.19,25.51,97800.0,14.9577,15.1774,14.9518,15.1418,97800.0
2008-11-07 10:05:00,25.51,25.64,25.48,25.62,104700.0,15.1418,15.2189,15.1239,15.207,104700.0
2008-11-07 10:10:00,25.6,25.73,25.54,25.67,94200.0,15.1952,15.2723,15.1596,15.2367,94200.0
2008-11-07 10:15:00,25.67,25.75,25.61,25.63,78200.0,15.2367,15.2842,15.2011,15.213,78200.0
2008-11-07 10:20:00,25.64,25.74,25.6,25.66,46600.0,15.2189,15.2783,15.1952,15.2308,46600.0
2008-11-07 10:25:00,25.67,25.78,25.65,25.68,62400.0,15.2367,15.302,15.2249,15.2427,62400.0
2008-11-07 10:30:00,25.68,25.8,25.68,25.8,71500.0,15.2427,15.3139,15.2427,15.3139,71500.0
2008-11-07 10:35:00,25.8,26.15,25.76,26.06,94200.0,15.3139,15.5216,15.2901,15.4682,94200.0
2008-11-07 10:40:00,26.06,26.07,25.93,25.96,66800.0,15.4682,15.4741,15.391,15.4089,66800.0
2008-11-07 10:45:00,25.96,26.0,25.83,25.84,71200.0,15.4089,15.4326,15.3317,15.3376,71200.0
2008-11-07 10:50:00,25.82,25.87,25.76,25.82,84900.0,15.3258,15.3554,15.2901,15.3258,84900.0
2008-11-07 10:55:00,25.83,25.86,25.75,25.83,41200.0,15.3317,15.3495,15.2842,15.3317,41200.0
2008-11-07 11:00:00,25.84,25.85,25.72,25.76,69200.0,15.3376,15.3436,15.2664,15.2901,69200.0
2008-11-07 11:05:00,25.76,25.83,25.7,25.75,88100.0,15.2901,15.3317,15.2545,15.2842,88100.0
2008-11-07 11:10:00,25.76,25.83,25.75,25.79,69400.0,15.2901,15.3317,15.2842,15.308,69400.0
2008-11-07 11:15:00,25.78,25.85,25.7,25.8,118600.0,15.302,15.3436,15.2545,15.3139,118600.0
2008-11-07 11:20:00,25.79,25.85,25.67,25.78,97600.0,15.308,15.3436,15.2367,15.302,97600.0
2008-11-07 11:25:00,25.79,25.79,25.6,25.67,127600.0,15.308,15.308,15.1952,15.2367,127600.0
2008-11-07 11:30:00,25.67,25.69,25.54,25.57,91500.0,15.2367,15.2486,15.1596,15.1774,91500.0
2008-11-07 11:35:00,25.57,25.62,25.54,25.59,67200.0,15.1774,15.207,15.1596,15.1892,67200.0
2008-11-07 11:40:00,25.58,25.71,25.53,25.7,58300.0,15.1833,15.2605,15.1536,15.2545,58300.0
2008-11-07 11:45:00,25.71,25.75,25.64,25.68,44700.0,15.2605,15.2842,15.2189,15.2427,44700.0
2008-11-07 11:50:00,25.67,25.77,25.62,25.73,44600.0,15.2367,15.2961,15.207,15.2723,44600.0
2008-11-07 11:55:00,25.72,25.84,25.69,25.8,52800.0,15.2664,15.3376,15.2486,15.3139,52800.0
2008-11-07 12:00:00,25.8,25.86,25.76,25.84,71400.0,15.3139,15.3495,15.2901,15.3376,71400.0
2008-11-07 12:05:00,25.84,25.85,25.77,25.79,44700.0,15.3376,15.3436,15.2961,15.308,44700.0
2008-11-07 12:10:00,25.79,25.81,25.7,25.72,44500.0,15.308,15.3198,15.2545,15.2664,44500.0
2008-11-07 12:15:00,25.71,25.81,25.65,25.79,59800.0,15.2605,15.3198,15.2249,15.308,59800.0
2008-11-07 12:20:00,25.79,25.81,25.75,25.75,45700.0,15.308,15.3198,15.2842,15.2842,45700.0
2008-11-07 12:25:00,25.75,25.77,25.68,25.69,29800.0,15.2842,15.2961,15.2427,15.2486,29800.0
2008-11-07 12:30:00,25.69,25.69,25.59,25.69,87500.0,15.2486,15.2486,15.1892,15.2486,87500.0
2008-11-07 12:35:00,25.69,25.75,25.64,25.73,39800.0,15.2486,15.2842,15.2189,15.2723,39800.0
2008-11-07 12:40:00,25.73,25.83,25.7,25.8,66100.0,15.2723,15.3317,15.2545,15.3139,66100.0
2008-11-07 12:45:00,25.8,25.86,25.71,25.71,59100.0,15.3139,15.3495,15.2605,15.2605,59100.0
2008-11-07 12:50:00,25.71,25.79,25.69,25.7,51100.0,15.2605,15.308,15.2486,15.2545,51100.0
2008-11-07 12:55:00,25.69,25.81,25.68,25.77,38700.0,15.2486,15.3198,15.2427,15.2961,38700.0
2008-11-07 13:00:00,25.78,25.83,25.72,25.73,22000.0,15.302,15.3317,15.2664,15.2723,22000.0
2008-11-07 13:05:00,25.73,25.75,25.65,25.66,30500.0,15.2723,15.2842,15.2249,15.2308,30500.0
2008-11-07 13:10:00,25.65,25.69,25.62,25.69,35900.0,15.2249,15.2486,15.207,15.2486,35900.0
2008-11-07 13:15:00,25.69,25.7,25.58,25.59,53500.0,15.2486,15.2545,15.1833,15.1892,53500.0
2008-11-07 13:20:00,25.59,25.67,25.55,25.64,41800.0,15.1892,15.2367,15.1655,15.2189,41800.0
2008-11-07 13:25:00,25.64,25.72,25.6,25.71,43900.0,15.2189,15.2664,15.1952,15.2605,43900.0
2008-11-07 13:30:00,25.69,25.73,25.6,25.6,39400.0,15.2486,15.2723,15.1952,15.1952,39400.0
2008-11-07 13:35:00,25.6,25.61,25.51,25.52,33800.0,15.1952,15.2011,15.1418,15.1477,33800.0
2008-11-07 13:40:00,25.52,25.52,25.44,25.45,63000.0,15.1477,15.1477,15.1002,15.1061,63000.0
2008-11-07 13:45:00,25.45,25.53,25.45,25.51,28700.0,15.1061,15.1536,15.1061,15.1418,28700.0
2008-11-07 13:50:00,25.52,25.56,25.5,25.51,37700.0,15.1477,15.1714,15.1358,15.1418,37700.0
2008-11-07 13:55:00,25.51,25.6,25.51,25.6,24600.0,15.1418,15.1952,15.1418,15.1952,24600.0
2008-11-07 14:00:00,25.6,25.62,25.55,25.61,36900.0,15.1952,15.207,15.1655,15.2011,36900.0
2008-11-07 14:05:00,25.62,25.66,25.62,25.64,52600.0,15.207,15.2308,15.207,15.2189,52600.0
2008-11-07 14:10:00,25.63,25.66,25.61,25.65,22300.0,15.213,15.2308,15.2011,15.2249,22300.0
2008-11-07 14:15:00,25.66,25.74,25.65,25.74,38400.0,15.2308,15.2783,15.2249,15.2783,38400.0
2008-11-07 14:20:00,25.73,25.74,25.58,25.59,40200.0,15.2723,15.2783,15.1833,15.1892,40200.0
2008-11-07 14:25:00,25.58,25.62,25.56,25.58,31100.0,15.1833,15.207,15.1714,15.1833,31100.0
2008-11-07 14:30:00,25.58,25.66,25.58,25.63,29600.0,15.1833,15.2308,15.1833,15.213,29600.0
2008-11-07 14:35:00,25.63,25.76,25.62,25.75,42400.0,15.213,15.2901,15.207,15.2842,42400.0
2008-11-07 14:40:00,25.75,25.83,25.73,25.75,50300.0,15.2842,15.3317,15.2723,15.2842,50300.0
2008-11-07 14:45:00,25.75,25.85,25.75,25.79,33300.0,15.2842,15.3436,15.2842,15.308,33300.0
2008-11-07 14:50:00,25.79,25.89,25.72,25.74,114200.0,15.308,15.3673,15.2664,15.2783,114200.0
2008-11-07 14:55:00,25.73,25.73,25.43,25.43,121900.0,15.2723,15.2723,15.0943,15.0943,121900.0
2008-11-07 15:00:00,25.43,25.54,25.4,25.42,95300.0,15.0943,15.1596,15.0765,15.0883,95300.0
2008-11-07 15:05:00,25.43,25.49,25.35,25.45,120400.0,15.0943,15.1299,15.0468,15.1061,120400.0
2008-11-07 15:10:00,25.45,25.59,25.37,25.45,84800.0,15.1061,15.1892,15.0587,15.1061,84800.0
2008-11-07 15:15:00,25.44,25.5,25.31,25.33,73500.0,15.1002,15.1358,15.023,15.0349,73500.0
2008-11-07 15:20:00,25.31,25.35,25.11,25.16,113900.0,15.023,15.0468,14.9043,14.934,113900.0
2008-11-07 15:25:00,25.16,25.23,25.09,25.11,140900.0,14.934,14.9756,14.8925,14.9043,140900.0
2008-11-07 15:30:00,25.11,25.36,25.1,25.31,117000.0,14.9043,15.0527,14.8984,15.023,117000.0
2008-11-07 15:35:00,25.33,25.35,25.27,25.28,69300.0,15.0349,15.0468,14.9993,15.0052,69300.0
2008-11-07 15:40:00,25.28,25.39,25.28,25.36,159300.0,15.0052,15.0705,15.0052,15.0527,159300.0
2008-11-07 15:45:00,25.37,25.48,25.32,25.4,133700.0,15.0587,15.1239,15.029,15.0765,133700.0
2008-11-07 15:50:00,25.4,25.48,25.34,25.46,129100.0,15.0765,15.1239,15.0408,15.1121,129100.0
2008-11-07 15:55:00,25.46,25.62,25.45,25.59,170000.0,15.1121,15.207,15.1061,15.1892,170000.0
2008-11-10 09:30:00,26.8,27.29,26.5,27.25,207200.0,15.9074,16.1983,15.7294,16.1745,207200.0
2008-11-10 09:35:00,27.2,27.2,26.41,26.56,181600.0,16.1449,16.1449,15.676,15.765,181600.0
2008-11-10 09:40:00,26.56,27.16,26.54,27.13,250500.0,15.765,16.1211,15.7531,16.1033,250500.0
2008-11-10 09:45:00,27.12,27.2,27.03,27.14,211400.0,16.0974,16.1449,16.044,16.1093,211400.0
2008-11-10 09:50:00,27.13,27.16,27.03,27.14,177500.0,16.1033,16.1211,16.044,16.1093,177500.0
2008-11-10 09:55:00,27.14,27.3,27.11,27.3,187200.0,16.1093,16.2042,16.0915,16.2042,187200.0
2008-11-10 10:00:00,27.3,27.4,27.04,27.06,172300.0,16.2042,16.2636,16.0499,16.0618,172300.0
2008-11-10 10:05:00,27.06,27.22,27.05,27.21,167900.0,16.0618,16.1567,16.0558,16.1508,167900.0
2008-11-10 10:10:00,27.22,27.45,27.22,27.33,114800.0,16.1567,16.2933,16.1567,16.222,114800.0
2008-11-10 10:15:00,27.31,27.32,27.09,27.09,69900.0,16.2102,16.2161,16.0796,16.0796,69900.0
2008-11-10 10:20:00,27.11,27.11,26.81,26.99,124400.0,16.0915,16.0915,15.9134,16.0202,124400.0
2008-11-10 10:25:00,26.99,27.0,26.8,26.8,86900.0,16.0202,16.0262,15.9074,15.9074,86900.0
2008-11-10 10:30:00,26.79,26.87,26.78,26.85,88400.0,15.9015,15.949,15.8956,15.9371,88400.0
2008-11-10 10:35:00,26.81,26.85,26.67,26.76,67900.0,15.9134,15.9371,15.8303,15.8837,67900.0
2008-11-10 10:40:00,26.76,26.78,26.7,26.77,46000.0,15.8837,15.8956,15.8481,15.8896,46000.0
2008-11-10 10:45:00,26.76,26.76,26.49,26.49,65400.0,15.8837,15.8837,15.7234,15.7234,65400.0
2008-11-10 10:50:00,26.47,26.52,26.45,26.46,73000.0,15.7116,15.7412,15.6997,15.7056,73000.0
2008-11-10 10:55:00,26.46,26.46,26.26,26.32,144100.0,15.7056,15.7056,15.5869,15.6225,144100.0
2008-11-10 11:00:00,26.31,26.35,26.25,26.3,78300.0,15.6166,15.6403,15.581,15.6107,78300.0
2008-11-10 11:05:00,26.28,26.28,26.06,26.08,107900.0,15.5988,15.5988,15.4682,15.4801,107900.0
2008-11-10 11:10:00,26.07,26.09,25.92,25.97,166900.0,15.4741,15.486,15.3851,15.4148,166900.0
2008-11-10 11:15:00,25.97,26.02,25.85,25.87,137200.0,15.4148,15.4445,15.3436,15.3554,137200.0
2008-11-10 11:20:00,25.86,26.01,25.81,26.01,89900.0,15.3495,15.4385,15.3198,15.4385,89900.0
2008-11-10 11:25:00,26.0,26.04,25.92,25.94,158900.0,15.4326,15.4563,15.3851,15.397,158900.0
2008-11-10 11:30:00,25.94,25.98,25.83,25.84,60800.0,15.397,15.4207,15.3317,15.3376,60800.0
2008-11-10 11:35:00,25.84,25.96,25.83,25.93,63900.0,15.3376,15.4089,15.3317,15.391,63900.0
2008-11-10 11:40:00,25.93,25.96,25.8,25.9,70100.0,15.391,15.4089,15.3139,15.3732,70100.0
2008-11-10 11:45:00,25.89,25.92,25.7,25.72,60200.0,15.3673,15.3851,15.2545,15.2664,60200.0
2008-11-10 11:50:00,25.72,25.74,25.61,25.61,51300.0,15.2664,15.2783,15.2011,15.2011,51300.0
2008-11-10 11:55:00,25.61,25.62,25.5,25.54,47700.0,15.2011,15.207,15.1358,15.1596,47700.0
2008-11-10 12:00:00,25.53,25.63,25.52,25.62,65100.0,15.1536,15.213,15.1477,15.207,65100.0
2008-11-10 12:05:00,25.63,25.65,25.55,25.57,45800.0,15.213,15.2249,15.1655,15.1774,45800.0
2008-11-10 12:10:00,25.57,25.67,25.56,25.62,32100.0,15.1774,15.2367,15.1714,15.207,32100.0
2008-11-10 12:15:00,25.62,25.64,25.35,25.37,68100.0,15.207,15.2189,15.0468,15.0587,68100.0
2008-11-10 12:20:00,25.38,25.52,25.36,25.37,99000.0,15.0646,15.1477,15.0527,15.0587,99000.0
2008-11-10 12:25:00,25.36,25.44,25.34,25.34,37500.0,15.0527,15.1002,15.0408,15.0408,37500.0
2008-11-10 12:30:00,25.35,25.37,25.26,25.31,36800.0,15.0468,15.0587,14.9934,15.023,36800.0
2008-11-10 12:35:00,25.32,25.32,25.1,25.24,88400.0,15.029,15.029,14.8984,14.9815,88400.0
2008-11-10 12:40:00,25.25,25.3,25.09,25.26,51500.0,14.9874,15.0171,14.8925,14.9934,51500.0
2008-11-10 12:45:00,25.28,25.3,25.12,25.15,44800.0,15.0052,15.0171,14.9103,14.9281,44800.0
2008-11-10 12:50:00,25.14,25.15,25.0,25.0,66100.0,14.9221,14.9281,14.839,14.839,66100.0
2008-11-10 12:55:00,25.01,25.21,25.01,25.21,52700.0,14.845,14.9637,14.845,14.9637,52700.0
2008-11-10 13:00:00,25.22,25.23,25.09,25.13,67400.0,14.9696,14.9756,14.8925,14.9162,67400.0
2008-11-10 13:05:00,25.14,25.39,25.11,25.37,64100.0,14.9221,15.0705,14.9043,15.0587,64100.0
2008-11-10 13:10:00,25.36,25.45,25.29,25.44,48500.0,15.0527,15.1061,15.0112,15.1002,48500.0
2008-11-10 13:15:00,25.43,25.44,25.36,25.38,53800.0,15.0943,15.1002,15.0527,15.0646,53800.0
2008-11-10 13:20:00,25.39,25.39,25.26,25.28,21700.0,15.0705,15.0705,14.9934,15.0052,21700.0
2008-11-10 13:25:00,25.29,25.45,25.28,25.43,37000.0,15.0112,15.1061,15.0052,15.0943,37000.0
2008-11-10 13:30:00,25.43,25.46,25.37,25.39,30800.0,15.0943,15.1121,15.0587,15.0705,30800.0
2008-11-10 13:35:00,25.37,25.52,25.37,25.46,36800.0,15.0587,15.1477,15.0587,15.1121,36800.0
2008-11-10 13:40:00,25.45,25.45,25.36,25.37,21600.0,15.1061,15.1061,15.0527,15.0587,21600.0
2008-11-10 13:45:00,25.38,25.38,25.26,25.3,27000.0,15.0646,15.0646,14.9934,15.0171,27000.0
2008-11-10 13:50:00,25.3,25.42,25.28,25.41,50200.0,15.0171,15.0883,15.0052,15.0824,50200.0
2008-11-10 13:55:00,25.43,25.57,25.41,25.49,74500.0,15.0943,15.1774,15.0824,15.1299,74500.0
2008-11-10 14:00:00,25.5,25.56,25.47,25.52,57800.0,15.1358,15.1714,15.118,15.1477,57800.0
2008-11-10 14:05:00,25.51,25.53,25.5,25.51,61600.0,15.1418,15.1536,15.1358,15.1418,61600.0
2008-11-10 14:10:00,25.51,25.52,25.33,25.33,55500.0,15.1418,15.1477,15.0349,15.0349,55500.0
2008-11-10 14:15:00,25.33,25.38,25.23,25.32,51600.0,15.0349,15.0646,14.9756,15.029,51600.0
2008-11-10 14:20:00,25.31,25.38,25.17,25.22,58600.0,15.023,15.0646,14.9399,14.9696,58600.0
2008-11-10 14:25:00,25.21,25.22,25.08,25.14,66400.0,14.9637,14.9696,14.8865,14.9221,66400.0
2008-11-10 14:30:00,25.15,25.2,25.0,25.03,175200.0,14.9281,14.9577,14.839,14.8568,175200.0
2008-11-10 14:35:00,25.07,25.13,25.0,25.01,45700.0,14.8806,14.9162,14.839,14.845,45700.0
2008-11-10 14:40:00,25.0,25.12,25.0,25.09,62600.0,14.839,14.9103,14.839,14.8925,62600.0
2008-11-10 14:45:00,25.1,25.11,24.93,24.94,196400.0,14.8984,14.9043,14.7975,14.8034,196400.0
2008-11-10 14:50:00,24.94,25.09,24.87,25.06,107400.0,14.8034,14.8925,14.7619,14.8747,107400.0
2008-11-10 14:55:00,25.07,25.11,24.94,24.98,47900.0,14.8806,14.9043,14.8034,14.8272,47900.0
2008-11-10 15:00:00,24.97,24.97,24.8,24.94,166600.0,14.8212,14.8212,14.7203,14.8034,166600.0
2008-11-10 15:05:00,24.95,25.04,24.93,24.96,173400.0,14.8094,14.8628,14.7975,14.8153,173400.0
2008-11-10 15:10:00,24.95,25.14,24.95,25.13,119500.0,14.8094,14.9221,14.8094,14.9162,119500.0
2008-11-10 15:15:00,25.13,25.23,24.96,25.03,74600.0,14.9162,14.9756,14.8153,14.8568,74600.0
2008-11-10 15:20:00,25.01,25.04,24.94,24.96,90400.0,14.845,14.8628,14.8034,14.8153,90400.0
2008-11-10 15:25:00,24.97,25.07,24.9,25.0,125500.0,14.8212,14.8806,14.7797,14.839,125500.0
2008-11-10 15:30:00,25.01,25.14,24.93,24.95,89300.0,14.845,14.9221,14.7975,14.8094,89300.0
2008-11-10 15:35:00,24.95,25.04,24.83,24.85,92300.0,14.8094,14.8628,14.7381,14.75,92300.0
2008-11-10 15:40:00,24.86,25.07,24.85,25.06,128200.0,14.7559,14.8806,14.75,14.8747,128200.0
2008-11-10 15:45:00,25.06,25.06,24.93,24.99,136500.0,14.8747,14.8747,14.7975,14.8331,136500.0
2008-11-10 15:50:00,24.99,25.25,24.98,25.18,197500.0,14.8331,14.9874,14.8272,14.9459,197500.0
2008-11-10 15:55:00,25.19,25.27,25.16,25.23,232800.0,14.9518,14.9993,14.934,14.9756,232800.0
2008-11-11 09:30:00,24.44,24.62,24.09,24.16,320300.0,14.5066,14.6135,14.2989,14.3404,320300.0
2008-11-11 09:35:00,24.16,24.56,24.11,24.46,233400.0,14.3404,14.5779,14.3108,14.5185,233400.0
2008-11-11 09:40:00,24.48,24.49,24.26,24.49,141400.0,14.5304,14.5363,14.3998,14.5363,141400.0
2008-11-11 09:45:00,24.49,24.57,24.1,24.2,187000.0,14.5363,14.5838,14.3048,14.3642,187000.0
2008-11-11 09:50:00,24.2,24.46,24.18,24.42,99500.0,14.3642,14.5185,14.3523,14.4948,99500.0
2008-11-11 09:55:00,24.42,24.44,24.28,24.28,73700.0,14.4948,14.5066,14.4117,14.4117,73700.0
2008-11-11 10:00:00,24.28,24.35,24.22,24.25,75700.0,14.4117,14.4532,14.3761,14.3939,75700.0
2008-11-11 10:05:00,24.25,24.28,24.14,24.21,120500.0,14.3939,14.4117,14.3286,14.3701,120500.0
2008-11-11 10:10:00,24.21,24.28,24.09,24.26,160600.0,14.3701,14.4117,14.2989,14.3998,160600.0
2008-11-11 10:15:00,24.25,24.27,24.16,24.17,207700.0,14.3939,14.4057,14.3404,14.3464,207700.0
2008-11-11 10:20:00,24.17,24.24,24.15,24.21,114700.0,14.3464,14.3879,14.3345,14.3701,114700.0
2008-11-11 10:25:00,24.22,24.29,24.1,24.12,91800.0,14.3761,14.4176,14.3048,14.3167,91800.0
2008-11-11 10:30:00,24.11,24.23,24.1,24.21,80800.0,14.3108,14.382,14.3048,14.3701,80800.0
2008-11-11 10:35:00,24.2,24.29,24.2,24.21,87000.0,14.3642,14.4176,14.3642,14.3701,87000.0
2008-11-11 10:40:00,24.2,24.29,24.18,24.25,72900.0,14.3642,14.4176,14.3523,14.3939,72900.0
2008-11-11 10:45:00,24.25,24.27,24.11,24.18,199000.0,14.3939,14.4057,14.3108,14.3523,199000.0
2008-11-11 10:50:00,24.17,24.2,24.04,24.06,66700.0,14.3464,14.3642,14.2692,14.2811,66700.0
2008-11-11 10:55:00,24.06,24.06,23.94,24.0,120400.0,14.2811,14.2811,14.2099,14.2455,120400.0
2008-11-11 11:00:00,24.0,24.09,23.95,24.01,83500.0,14.2455,14.2989,14.2158,14.2514,83500.0
2008-11-11 11:05:00,24.0,24.03,23.97,23.98,59100.0,14.2455,14.2633,14.2277,14.2336,59100.0
2008-11-11 11:10:00,23.98,24.03,23.97,23.98,32700.0,14.2336,14.2633,14.2277,14.2336,32700.0
2008-11-11 11:15:00,23.98,24.02,23.97,24.0,53700.0,14.2336,14.2573,14.2277,14.2455,53700.0
2008-11-11 11:20:00,24.0,24.06,23.98,23.99,81500.0,14.2455,14.2811,14.2336,14.2395,81500.0
2008-11-11 11:25:00,24.0,24.01,23.96,24.01,59100.0,14.2455,14.2514,14.2217,14.2514,59100.0
2008-11-11 11:30:00,24.0,24.01,23.95,23.97,64700.0,14.2455,14.2514,14.2158,14.2277,64700.0
2008-11-11 11:35:00,23.96,24.0,23.83,23.89,76300.0,14.2217,14.2455,14.1446,14.1802,76300.0
2008-11-11 11:40:00,23.88,23.96,23.86,23.94,72300.0,14.1742,14.2217,14.1624,14.2099,72300.0
2008-11-11 11:45:00,23.93,23.96,23.88,23.9,69400.0,14.2039,14.2217,14.1742,14.1861,69400.0
2008-11-11 11:50:00,23.9,23.95,23.84,23.93,52300.0,14.1861,14.2158,14.1505,14.2039,52300.0
2008-11-11 11:55:00,23.92,23.92,23.83,23.88,63200.0,14.198,14.198,14.1446,14.1742,63200.0
2008-11-11 12:00:00,23.85,23.93,23.84,23.92,51800.0,14.1564,14.2039,14.1505,14.198,51800.0
2008-11-11 12:05:00,23.89,23.95,23.89,23.9,41200.0,14.1802,14.2158,14.1802,14.1861,41200.0
2008-11-11 12:10:00,23.9,23.94,23.88,23.92,22800.0,14.1861,14.2099,14.1742,14.198,22800.0
2008-11-11 12:15:00,23.91,23.95,23.9,23.92,48800.0,14.1921,14.2158,14.1861,14.198,48800.0
2008-11-11 12:20:00,23.93,23.99,23.92,23.94,43100.0,14.2039,14.2395,14.198,14.2099,43100.0
2008-11-11 12:25:00,23.93,23.98,23.89,23.93,67500.0,14.2039,14.2336,14.1802,14.2039,67500.0
2008-11-11 12:30:00,23.93,23.94,23.91,23.91,49300.0,14.2039,14.2099,14.1921,14.1921,49300.0
2008-11-11 12:35:00,23.91,23.95,23.9,23.92,35600.0,14.1921,14.2158,14.1861,14.198,35600.0
2008-11-11 12:40:00,23.92,24.02,23.92,23.94,40800.0,14.198,14.2573,14.198,14.2099,40800.0
2008-11-11 12:45:00,23.93,23.96,23.86,23.87,43700.0,14.2039,14.2217,14.1624,14.1683,43700.0
2008-11-11 12:50:00,23.87,23.93,23.8,23.93,58400.0,14.1683,14.2039,14.1268,14.2039,58400.0
2008-11-11 12:55:00,23.93,23.98,23.89,23.98,31600.0,14.2039,14.2336,14.1802,14.2336,31600.0
2008-11-11 13:00:00,23.98,23.98,23.86,23.93,129300.0,14.2336,14.2336,14.1624,14.2039,129300.0
2008-11-11 13:05:00,23.93,24.03,23.91,24.03,28800.0,14.2039,14.2633,14.1921,14.2633,28800.0
2008-11-11 13:10:00,24.02,24.07,23.94,23.95,50500.0,14.2573,14.287,14.2099,14.2158,50500.0
2008-11-11 13:15:00,23.94,23.98,23.92,23.97,24700.0,14.2099,14.2336,14.198,14.2277,24700.0
2008-11-11 13:20:00,23.98,24.06,23.9,23.91,61500.0,14.2336,14.2811,14.1861,14.1921,61500.0
2008-11-11 13:25:00,23.92,23.97,23.89,23.96,21000.0,14.198,14.2277,14.1802,14.2217,21000.0
2008-11-11 13:30:00,23.97,24.03,23.91,23.92,34200.0,14.2277,14.2633,14.1921,14.198,34200.0
2008-11-11 13:35:00,23.91,23.92,23.84,23.84,31100.0,14.1921,14.198,14.1505,14.1505,31100.0
2008-11-11 13:40:00,23.84,23.89,23.82,23.86,95600.0,14.1505,14.1802,14.1386,14.1624,95600.0
2008-11-11 13:45:00,23.86,24.01,23.86,23.98,48300.0,14.1624,14.2514,14.1624,14.2336,48300.0
2008-11-11 13:50:00,23.97,24.19,23.97,24.17,109200.0,14.2277,14.3583,14.2277,14.3464,109200.0
2008-11-11 13:55:00,24.17,24.21,24.13,24.16,130600.0,14.3464,14.3701,14.3226,14.3404,130600.0
2008-11-11 14:00:00,24.16,24.32,24.1,24.11,192700.0,14.3404,14.4354,14.3048,14.3108,192700.0
2008-11-11 14:05:00,24.12,24.15,23.98,23.98,125200.0,14.3167,14.3345,14.2336,14.2336,125200.0
2008-11-11 14:10:00,23.98,24.08,23.98,24.04,92400.0,14.2336,14.293,14.2336,14.2692,92400.0
2008-11-11 14:15:00,24.03,24.24,23.99,24.24,94900.0,14.2633,14.3879,14.2395,14.3879,94900.0
2008-11-11 14:20:00,24.24,24.42,24.24,24.26,141300.0,14.3879,14.4948,14.3879,14.3998,141300.0
2008-11-11 14:25:00,24.27,24.57,24.27,24.55,133800.0,14.4057,14.5838,14.4057,14.5719,133800.0
2008-11-11 14:30:00,24.56,24.75,24.42,24.73,135700.0,14.5779,14.6906,14.4948,14.6788,135700.0
2008-11-11 14:35:00,24.72,24.75,24.45,24.45,135200.0,14.6728,14.6906,14.5126,14.5126,135200.0
2008-11-11 14:40:00,24.46,24.48,24.33,24.33,71800.0,14.5185,14.5304,14.4414,14.4414,71800.0
2008-11-11 14:45:00,24.32,24.46,24.28,24.32,69100.0,14.4354,14.5185,14.4117,14.4354,69100.0
2008-11-11 14:50:00,24.32,24.32,23.93,23.96,110500.0,14.4354,14.4354,14.2039,14.2217,110500.0
2008-11-11 14:55:00,23.96,24.12,23.89,23.89,109800.0,14.2217,14.3167,14.1802,14.1802,109800.0
2008-11-11 15:00:00,23.89,23.98,23.86,23.97,94900.0,14.1802,14.2336,14.1624,14.2277,94900.0
2008-11-11 15:05:00,23.97,24.2,23.97,24.0,100600.0,14.2277,14.3642,14.2277,14.2455,100600.0
2008-11-11 15:10:00,23.99,24.12,23.97,24.1,97700.0,14.2395,14.3167,14.2277,14.3048,97700.0
2008-11-11 15:15:00,24.09,24.19,23.99,24.15,87400.0,14.2989,14.3583,14.2395,14.3345,87400.0
2008-11-11 15:20:00,24.16,24.23,24.11,24.15,81800.0,14.3404,14.382,14.3108,14.3345,81800.0
2008-11-11 15:25:00,24.14,24.14,23.98,24.03,78500.0,14.3286,14.3286,14.2336,14.2633,78500.0
2008-11-11 15:30:00,24.03,24.03,23.75,23.77,105300.0,14.2633,14.2633,14.0971,14.109,105300.0
2008-11-11 15:35:00,23.77,23.84,23.55,23.57,160400.0,14.109,14.1505,13.9784,13.9902,160400.0
2008-11-11 15:40:00,23.57,23.86,23.57,23.79,164900.0,13.9902,14.1624,13.9902,14.1208,164900.0
2008-11-11 15:45:00,23.78,23.97,23.77,23.96,148900.0,14.1149,14.2277,14.109,14.2217,148900.0
2008-11-11 15:50:00,23.97,24.0,23.81,23.85,170100.0,14.2277,14.2455,14.1327,14.1564,170100.0
2008-11-11 15:55:00,23.84,23.97,23.84,23.91,245700.0,14.1505,14.2277,14.1505,14.1921,245700.0
2008-11-12 09:30:00,20.91,21.79,20.7,21.69,1462400.0,12.4114,12.9337,12.2867,12.8743,1462400.0
2008-11-12 09:35:00,21.67,21.97,21.32,21.79,1038900.0,12.8625,13.0405,12.6547,12.9337,1038900.0
2008-11-12 09:40:00,21.8,22.09,21.5,21.67,942400.0,12.9396,13.1118,12.7616,12.8625,942400.0
2008-11-12 09:45:00,21.66,22.19,21.54,21.78,798700.0,12.8565,13.1711,12.7853,12.9278,798700.0
2008-11-12 09:50:00,21.78,22.2,21.74,22.2,660500.0,12.9278,13.1771,12.904,13.1771,660500.0
2008-11-12 09:55:00,22.2,22.22,21.85,22.0,981500.0,13.1771,13.1889,12.9693,13.0584,981500.0
2008-11-12 10:00:00,21.99,22.37,21.85,22.37,700000.0,13.0524,13.278,12.9693,13.278,700000.0
2008-11-12 10:05:00,22.35,22.45,22.13,22.22,662900.0,13.2661,13.3255,13.1355,13.1889,662900.0
2008-11-12 10:10:00,22.22,22.77,22.21,22.5,1091100.0,13.1889,13.5154,13.183,13.3551,1091100.0
2008-11-12 10:15:00,22.5,22.69,22.43,22.64,496800.0,13.3551,13.4679,13.3136,13.4382,496800.0
2008-11-12 10:20:00,22.65,22.69,22.34,22.43,492200.0,13.4442,13.4679,13.2602,13.3136,492200.0
2008-11-12 10:25:00,22.42,22.65,22.21,22.26,544400.0,13.3076,13.4442,13.183,13.2127,544400.0
2008-11-12 10:30:00,22.27,22.42,22.06,22.26,531000.0,13.2186,13.3076,13.094,13.2127,531000.0
2008-11-12 10:35:00,22.27,22.37,22.01,22.14,300100.0,13.2186,13.278,13.0643,13.1415,300100.0
2008-11-12 10:40:00,22.15,22.34,21.97,22.25,441100.0,13.1474,13.2602,13.0405,13.2067,441100.0
2008-11-12 10:45:00,22.26,22.47,22.25,22.33,238200.0,13.2127,13.3373,13.2067,13.2542,238200.0
2008-11-12 10:50:00,22.34,22.51,22.25,22.35,229400.0,13.2602,13.3611,13.2067,13.2661,229400.0
2008-11-12 10:55:00,22.35,22.51,22.35,22.5,138600.0,13.2661,13.3611,13.2661,13.3551,138600.0
2008-11-12 11:00:00,22.5,22.51,22.3,22.38,261100.0,13.3551,13.3611,13.2364,13.2839,261100.0
2008-11-12 11:05:00,22.38,22.47,22.3,22.46,106800.0,13.2839,13.3373,13.2364,13.3314,106800.0
2008-11-12 11:10:00,22.47,22.47,22.26,22.32,189400.0,13.3373,13.3373,13.2127,13.2483,189400.0
2008-11-12 11:15:00,22.32,22.5,22.32,22.46,254800.0,13.2483,13.3551,13.2483,13.3314,254800.0
2008-11-12 11:20:00,22.47,22.65,22.34,22.62,460200.0,13.3373,13.4442,13.2602,13.4264,460200.0
2008-11-12 11:25:00,22.62,22.63,22.25,22.29,369700.0,13.4264,13.4323,13.2067,13.2305,369700.0
2008-11-12 11:30:00,22.3,22.39,22.14,22.21,337800.0,13.2364,13.2898,13.1415,13.183,337800.0
2008-11-12 11:35:00,22.2,22.24,22.07,22.12,418500.0,13.1771,13.2008,13.0999,13.1296,418500.0
2008-11-12 11:40:00,22.12,22.18,22.1,22.16,132200.0,13.1296,13.1652,13.1177,13.1533,132200.0
2008-11-12 11:45:00,22.15,22.19,22.05,22.06,205800.0,13.1474,13.1711,13.088,13.094,205800.0
2008-11-12 11:50:00,22.06,22.14,22.03,22.1,224000.0,13.094,13.1415,13.0762,13.1177,224000.0
2008-11-12 11:55:00,22.11,22.2,22.07,22.15,204100.0,13.1236,13.1771,13.0999,13.1474,204100.0
2008-11-12 12:00:00,22.15,22.15,22.0,22.0,263000.0,13.1474,13.1474,13.0584,13.0584,263000.0
2008-11-12 12:05:00,22.0,22.04,21.91,21.97,363000.0,13.0584,13.0821,13.0049,13.0405,363000.0
2008-11-12 12:10:00,21.98,22.04,21.97,21.98,241200.0,13.0465,13.0821,13.0405,13.0465,241200.0
2008-11-12 12:15:00,21.97,22.01,21.83,21.9,157700.0,13.0405,13.0643,12.9574,12.999,157700.0
2008-11-12 12:20:00,21.91,21.93,21.76,21.91,206100.0,13.0049,13.0168,12.9159,13.0049,206100.0
2008-11-12 12:25:00,21.91,22.14,21.91,21.98,218900.0,13.0049,13.1415,13.0049,13.0465,218900.0
2008-11-12 12:30:00,21.99,22.03,21.94,21.96,127400.0,13.0524,13.0762,13.0227,13.0346,127400.0
2008-11-12 12:35:00,21.96,22.17,21.85,22.15,326700.0,13.0346,13.1593,12.9693,13.1474,326700.0
2008-11-12 12:40:00,22.15,22.3,22.11,22.22,261100.0,13.1474,13.2364,13.1236,13.1889,261100.0
2008-11-12 12:45:00,22.22,22.28,22.12,22.2,129300.0,13.1889,13.2245,13.1296,13.1771,129300.0
2008-11-12 12:50:00,22.2,22.28,22.1,22.15,109300.0,13.1771,13.2245,13.1177,13.1474,109300.0
2008-11-12 12:55:00,22.16,22.43,22.15,22.36,111600.0,13.1533,13.3136,13.1474,13.272,111600.0
2008-11-12 13:00:00,22.37,22.52,22.36,22.37,103400.0,13.278,13.367,13.272,13.278,103400.0
2008-11-12 13:05:00,22.38,22.41,22.27,22.27,77400.0,13.2839,13.3017,13.2186,13.2186,77400.0
2008-11-12 13:10:00,22.26,22.3,22.19,22.22,64100.0,13.2127,13.2364,13.1711,13.1889,64100.0
2008-11-12 13:15:00,22.23,22.27,22.15,22.16,75900.0,13.1949,13.2186,13.1474,13.1533,75900.0
2008-11-12 13:20:00,22.17,22.22,22.1,22.21,83100.0,13.1593,13.1889,13.1177,13.183,83100.0
2008-11-12 13:25:00,22.2,22.25,22.18,22.24,50500.0,13.1771,13.2067,13.1652,13.2008,50500.0
2008-11-12 13:30:00,22.25,22.26,22.07,22.08,94500.0,13.2067,13.2127,13.0999,13.1058,94500.0
2008-11-12 13:35:00,22.07,22.17,22.06,22.13,62900.0,13.0999,13.1593,13.094,13.1355,62900.0
2008-11-12 13:40:00,22.13,22.27,22.13,22.27,49100.0,13.1355,13.2186,13.1355,13.2186,49100.0
2008-11-12 13:45:00,22.26,22.27,22.14,22.14,65400.0,13.2127,13.2186,13.1415,13.1415,65400.0
2008-11-12 13:50:00,22.15,22.16,22.03,22.03,85400.0,13.1474,13.1533,13.0762,13.0762,85400.0
2008-11-12 13:55:00,22.03,22.11,22.01,22.11,65700.0,13.0762,13.1236,13.0643,13.1236,65700.0
2008-11-12 14:00:00,22.11,22.19,22.05,22.08,122600.0,13.1236,13.1711,13.088,13.1058,122600.0
2008-11-12 14:05:00,22.08,22.1,22.02,22.1,98500.0,13.1058,13.1177,13.0702,13.1177,98500.0
2008-11-12 14:10:00,22.1,22.11,22.04,22.05,73700.0,13.1177,13.1236,13.0821,13.088,73700.0
2008-11-12 14:15:00,22.05,22.25,22.05,22.21,133500.0,13.088,13.2067,13.088,13.183,133500.0
2008-11-12 14:20:00,22.21,22.31,22.19,22.29,138200.0,13.183,13.2424,13.1711,13.2305,138200.0
2008-11-12 14:25:00,22.3,22.36,22.25,22.25,140900.0,13.2364,13.272,13.2067,13.2067,140900.0
2008-11-12 14:30:00,22.25,22.36,22.19,22.25,132200.0,13.2067,13.272,13.1711,13.2067,132200.0
2008-11-12 14:35:00,22.25,22.29,22.23,22.26,87600.0,13.2067,13.2305,13.1949,13.2127,87600.0
2008-11-12 14:40:00,22.25,22.28,22.2,22.28,102000.0,13.2067,13.2245,13.1771,13.2245,102000.0
2008-11-12 14:45:00,22.29,22.38,22.23,22.23,138600.0,13.2305,13.2839,13.1949,13.1949,138600.0
2008-11-12 14:50:00,22.23,22.24,22.11,22.13,204800.0,13.1949,13.2008,13.1236,13.1355,204800.0
2008-11-12 14:55:00,22.12,22.14,22.01,22.02,193900.0,13.1296,13.1415,13.0643,13.0702,193900.0
2008-11-12 15:00:00,22.01,22.09,21.99,22.02,299700.0,13.0643,13.1118,13.0524,13.0702,299700.0
2008-11-12 15:05:00,22.02,22.04,21.99,22.0,219300.0,13.0702,13.0821,13.0524,13.0584,219300.0
2008-11-12 15:10:00,22.01,22.05,21.99,22.0,316200.0,13.0643,13.088,13.0524,13.0584,316200.0
2008-11-12 15:15:00,22.0,22.04,21.93,22.01,327500.0,13.0584,13.0821,13.0168,13.0643,327500.0
2008-11-12 15:20:00,22.0,22.03,21.93,21.94,200400.0,13.0584,13.0762,13.0168,13.0227,200400.0
2008-11-12 15:25:00,21.94,22.07,21.92,22.02,218300.0,13.0227,13.0999,13.0109,13.0702,218300.0
2008-11-12 15:30:00,22.03,22.15,22.01,22.05,185700.0,13.0762,13.1474,13.0643,13.088,185700.0
2008-11-12 15:35:00,22.05,22.09,22.03,22.05,184800.0,13.088,13.1118,13.0762,13.088,184800.0
2008-11-12 15:40:00,22.05,22.11,21.95,22.11,394300.0,13.088,13.1236,13.0287,13.1236,394300.0
2008-11-12 15:45:00,22.1,22.14,21.99,22.01,338100.0,13.1177,13.1415,13.0524,13.0643,338100.0
2008-11-12 15:50:00,22.01,22.07,21.99,22.0,473600.0,13.0643,13.0999,13.0524,13.0584,473600.0
2008-11-12 15:55:00,22.01,22.02,21.89,21.97,649100.0,13.0643,13.0702,12.9931,13.0405,649100.0
2008-11-13 09:30:00,21.79,22.3,21.79,21.91,169900.0,12.9337,13.2364,12.9337,13.0049,169900.0
2008-11-13 09:35:00,21.91,21.97,21.65,21.7,347000.0,13.0049,13.0405,12.8506,12.8803,347000.0
2008-11-13 09:40:00,21.7,21.76,21.42,21.59,211400.0,12.8803,12.9159,12.7141,12.815,211400.0
2008-11-13 09:45:00,21.6,21.8,21.38,21.63,230700.0,12.8209,12.9396,12.6903,12.8387,230700.0
2008-11-13 09:50:00,21.64,21.7,21.46,21.49,180900.0,12.8447,12.8803,12.7378,12.7556,180900.0
2008-11-13 09:55:00,21.5,21.69,21.49,21.6,177700.0,12.7616,12.8743,12.7556,12.8209,177700.0
2008-11-13 10:00:00,21.62,21.8,21.55,21.74,154800.0,12.8328,12.9396,12.7912,12.904,154800.0
2008-11-13 10:05:00,21.75,21.76,21.66,21.71,190700.0,12.91,12.9159,12.8565,12.8862,190700.0
2008-11-13 10:10:00,21.71,21.85,21.7,21.76,144600.0,12.8862,12.9693,12.8803,12.9159,144600.0
2008-11-13 10:15:00,21.76,21.9,21.76,21.77,276500.0,12.9159,12.999,12.9159,12.9218,276500.0
2008-11-13 10:20:00,21.77,22.04,21.76,21.89,250000.0,12.9218,13.0821,12.9159,12.9931,250000.0
2008-11-13 10:25:00,21.89,22.04,21.87,21.98,196600.0,12.9931,13.0821,12.9812,13.0465,196600.0
2008-11-13 10:30:00,21.99,22.11,21.85,21.92,231500.0,13.0524,13.1236,12.9693,13.0109,231500.0
2008-11-13 10:35:00,21.92,22.06,21.91,22.03,165500.0,13.0109,13.094,13.0049,13.0762,165500.0
2008-11-13 10:40:00,22.04,22.09,21.98,22.01,172600.0,13.0821,13.1118,13.0465,13.0643,172600.0
2008-11-13 10:45:00,22.01,22.02,21.89,21.91,202100.0,13.0643,13.0702,12.9931,13.0049,202100.0
2008-11-13 10:50:00,21.91,22.06,21.89,22.04,145200.0,13.0049,13.094,12.9931,13.0821,145200.0
2008-11-13 10:55:00,22.05,22.06,22.0,22.02,80400.0,13.088,13.094,13.0584,13.0702,80400.0
2008-11-13 11:00:00,22.01,22.11,22.0,22.07,146900.0,13.0643,13.1236,13.0584,13.0999,146900.0
2008-11-13 11:05:00,22.07,22.13,22.0,22.11,275300.0,13.0999,13.1355,13.0584,13.1236,275300.0
2008-11-13 11:10:00,22.11,22.31,22.11,22.25,263100.0,13.1236,13.2424,13.1236,13.2067,263100.0
2008-11-13 11:15:00,22.25,22.26,22.15,22.15,167100.0,13.2067,13.2127,13.1474,13.1474,167100.0
2008-11-13 11:20:00,22.15,22.18,22.02,22.15,194400.0,13.1474,13.1652,13.0702,13.1474,194400.0
2008-11-13 11:25:00,22.16,22.23,22.04,22.2,193600.0,13.1533,13.1949,13.0821,13.1771,193600.0
2008-11-13 11:30:00,22.19,22.29,22.11,22.11,107400.0,13.1711,13.2305,13.1236,13.1236,107400.0
2008-11-13 11:35:00,22.11,22.13,21.77,21.78,182000.0,13.1236,13.1355,12.9218,12.9278,182000.0
2008-11-13 11:40:00,21.78,21.89,21.7,21.7,212700.0,12.9278,12.9931,12.8803,12.8803,212700.0
2008-11-13 11:45:00,21.7,21.83,21.64,21.73,148900.0,12.8803,12.9574,12.8447,12.8981,148900.0
2008-11-13 11:50:00,21.74,21.79,21.59,21.62,100200.0,12.904,12.9337,12.815,12.8328,100200.0
2008-11-13 11:55:00,21.62,21.73,21.6,21.64,106600.0,12.8328,12.8981,12.8209,12.8447,106600.0
2008-11-13 12:00:00,21.64,21.73,21.63,21.64,56600.0,12.8447,12.8981,12.8387,12.8447,56600.0
2008-11-13 12:05:00,21.63,21.7,21.63,21.69,43600.0,12.8387,12.8803,12.8387,12.8743,43600.0
2008-11-13 12:10:00,21.68,21.7,21.65,21.65,68100.0,12.8684,12.8803,12.8506,12.8506,68100.0
2008-11-13 12:15:00,21.65,21.65,21.55,21.61,68500.0,12.8506,12.8506,12.7912,12.8269,68500.0
2008-11-13 12:20:00,21.6,21.63,21.58,21.62,59000.0,12.8209,12.8387,12.8091,12.8328,59000.0
2008-11-13 12:25:00,21.62,21.62,21.52,21.56,67600.0,12.8328,12.8328,12.7734,12.7972,67600.0
2008-11-13 12:30:00,21.55,21.56,21.44,21.54,60700.0,12.7912,12.7972,12.726,12.7853,60700.0
2008-11-13 12:35:00,21.54,21.59,21.53,21.58,38400.0,12.7853,12.815,12.7794,12.8091,38400.0
2008-11-13 12:40:00,21.59,21.61,21.46,21.46,46700.0,12.815,12.8269,12.7378,12.7378,46700.0
2008-11-13 12:45:00,21.46,21.5,21.27,21.29,125600.0,12.7378,12.7616,12.6251,12.6369,125600.0
2008-11-13 12:50:00,21.26,21.33,21.21,21.29,100700.0,12.6191,12.6607,12.5894,12.6369,100700.0
2008-11-13 12:55:00,21.29,21.33,21.0,21.02,200400.0,12.6369,12.6607,12.4648,12.4767,200400.0
2008-11-13 13:00:00,21.03,21.17,21.0,21.11,185800.0,12.4826,12.5657,12.4648,12.5301,185800.0
2008-11-13 13:05:00,21.11,21.33,21.1,21.33,184600.0,12.5301,12.6607,12.5241,12.6607,184600.0
2008-11-13 13:10:00,21.33,21.33,21.29,21.33,83800.0,12.6607,12.6607,12.6369,12.6607,83800.0
2008-11-13 13:15:00,21.32,21.52,21.3,21.45,162200.0,12.6547,12.7734,12.6429,12.7319,162200.0
2008-11-13 13:20:00,21.45,21.47,21.35,21.37,81100.0,12.7319,12.7438,12.6725,12.6844,81100.0
2008-11-13 13:25:00,21.37,21.51,21.36,21.51,83200.0,12.6844,12.7675,12.6785,12.7675,83200.0
2008-11-13 13:30:00,21.5,21.52,21.42,21.44,218000.0,12.7616,12.7734,12.7141,12.726,218000.0
2008-11-13 13:35:00,21.45,21.67,21.45,21.64,171200.0,12.7319,12.8625,12.7319,12.8447,171200.0
2008-11-13 13:40:00,21.63,21.86,21.62,21.86,205400.0,12.8387,12.9753,12.8328,12.9753,205400.0
2008-11-13 13:45:00,21.86,21.99,21.61,21.61,190700.0,12.9753,13.0524,12.8269,12.8269,190700.0
2008-11-13 13:50:00,21.61,22.04,21.56,21.98,125100.0,12.8269,13.0821,12.7972,13.0465,125100.0
2008-11-13 13:55:00,21.98,21.98,21.58,21.62,199500.0,13.0465,13.0465,12.8091,12.8328,199500.0
2008-11-13 14:00:00,21.62,21.72,21.5,21.6,150900.0,12.8328,12.8922,12.7616,12.8209,150900.0
2008-11-13 14:05:00,21.58,21.75,21.52,21.67,141900.0,12.8091,12.91,12.7734,12.8625,141900.0
2008-11-13 14:10:00,21.67,21.83,21.67,21.73,106800.0,12.8625,12.9574,12.8625,12.8981,106800.0
2008-11-13 14:15:00,21.72,21.9,21.71,21.72,111100.0,12.8922,12.999,12.8862,12.8922,111100.0
2008-11-13 14:20:00,21.72,22.21,21.72,22.2,227300.0,12.8922,13.183,12.8922,13.1771,227300.0
2008-11-13 14:25:00,22.17,22.47,22.13,22.39,137200.0,13.1593,13.3373,13.1355,13.2898,137200.0
2008-11-13 14:30:00,22.4,22.45,22.18,22.2,154900.0,13.2958,13.3255,13.1652,13.1771,154900.0
2008-11-13 14:35:00,22.2,22.72,22.19,22.69,285600.0,13.1771,13.4857,13.1711,13.4679,285600.0
2008-11-13 14:40:00,22.7,22.7,22.41,22.42,225900.0,13.4738,13.4738,13.3017,13.3076,225900.0
2008-11-13 14:45:00,22.41,22.8,22.41,22.74,178900.0,13.3017,13.5332,13.3017,13.4976,178900.0
2008-11-13 14:50:00,22.74,22.83,22.67,22.68,218700.0,13.4976,13.551,13.456,13.462,218700.0
2008-11-13 14:55:00,22.68,22.83,22.63,22.71,164200.0,13.462,13.551,13.4323,13.4798,164200.0
2008-11-13 15:00:00,22.71,22.78,22.68,22.71,180100.0,13.4798,13.5213,13.462,13.4798,180100.0
2008-11-13 15:05:00,22.71,22.76,22.36,22.45,217600.0,13.4798,13.5095,13.272,13.3255,217600.0
2008-11-13 15:10:00,22.44,22.74,22.44,22.62,174900.0,13.3195,13.4976,13.3195,13.4264,174900.0
2008-11-13 15:15:00,22.59,22.89,22.53,22.73,176900.0,13.4086,13.5866,13.3729,13.4917,176900.0
2008-11-13 15:20:00,22.73,23.05,22.68,23.0,194100.0,13.4917,13.6816,13.462,13.6519,194100.0
2008-11-13 15:25:00,22.98,23.24,22.94,23.23,244200.0,13.64,13.7944,13.6163,13.7884,244200.0
2008-11-13 15:30:00,23.22,23.47,23.14,23.42,247000.0,13.7825,13.9309,13.735,13.9012,247000.0
2008-11-13 15:35:00,23.41,23.42,23.22,23.23,242500.0,13.8953,13.9012,13.7825,13.7884,242500.0
2008-11-13 15:40:00,23.22,23.33,23.21,23.27,329500.0,13.7825,13.8478,13.7766,13.8122,329500.0
2008-11-13 15:45:00,23.28,23.36,23.16,23.16,259500.0,13.8181,13.8656,13.7469,13.7469,259500.0
2008-11-13 15:50:00,23.15,23.32,23.14,23.31,220500.0,13.7409,13.8419,13.735,13.8359,220500.0
2008-11-13 15:55:00,23.3,23.62,23.3,23.6,369300.0,13.83,14.0199,13.83,14.0081,369300.0
2008-11-14 09:30:00,22.79,23.27,22.62,23.17,209300.0,13.5273,13.8122,13.4264,13.7528,209300.0
2008-11-14 09:35:00,23.17,23.19,22.96,23.01,114600.0,13.7528,13.7647,13.6282,13.6578,114600.0
2008-11-14 09:40:00,23.01,23.5,22.95,23.47,141600.0,13.6578,13.9487,13.6222,13.9309,141600.0
2008-11-14 09:45:00,23.46,23.55,23.29,23.31,79600.0,13.925,13.9784,13.824,13.8359,79600.0
2008-11-14 09:50:00,23.3,23.35,23.23,23.29,75800.0,13.83,13.8597,13.7884,13.824,75800.0
2008-11-14 09:55:00,23.29,23.42,23.16,23.2,94200.0,13.824,13.9012,13.7469,13.7706,94200.0
2008-11-14 10:00:00,23.21,23.41,23.2,23.41,157000.0,13.7766,13.8953,13.7706,13.8953,157000.0
2008-11-14 10:05:00,23.42,23.48,23.39,23.4,219200.0,13.9012,13.9368,13.8834,13.8893,219200.0
2008-11-14 10:10:00,23.4,23.41,23.15,23.16,241400.0,13.8893,13.8953,13.7409,13.7469,241400.0
2008-11-14 10:15:00,23.16,23.21,23.04,23.04,153400.0,13.7469,13.7766,13.6757,13.6757,153400.0
2008-11-14 10:20:00,23.03,23.09,22.96,23.01,139700.0,13.6697,13.7053,13.6282,13.6578,139700.0
2008-11-14 10:25:00,23.01,23.03,22.95,23.01,243400.0,13.6578,13.6697,13.6222,13.6578,243400.0
2008-11-14 10:30:00,23.0,23.01,22.89,22.89,158700.0,13.6519,13.6578,13.5866,13.5866,158700.0
2008-11-14 10:35:00,22.89,22.96,22.78,22.82,145000.0,13.5866,13.6282,13.5213,13.5451,145000.0
2008-11-14 10:40:00,22.83,22.87,22.8,22.84,108700.0,13.551,13.5748,13.5332,13.5569,108700.0
2008-11-14 10:45:00,22.82,22.96,22.75,22.94,117500.0,13.5451,13.6282,13.5035,13.6163,117500.0
2008-11-14 10:50:00,22.94,22.99,22.73,22.77,94500.0,13.6163,13.646,13.4917,13.5154,94500.0
2008-11-14 10:55:00,22.77,22.78,22.62,22.63,104500.0,13.5154,13.5213,13.4264,13.4323,104500.0
2008-11-14 11:00:00,22.62,22.65,22.6,22.61,120600.0,13.4264,13.4442,13.4145,13.4204,120600.0
2008-11-14 11:05:00,22.61,22.83,22.55,22.78,142800.0,13.4204,13.551,13.3848,13.5213,142800.0
2008-11-14 11:10:00,22.78,22.81,22.61,22.77,115500.0,13.5213,13.5391,13.4204,13.5154,115500.0
2008-11-14 11:15:00,22.77,22.81,22.74,22.79,88600.0,13.5154,13.5391,13.4976,13.5273,88600.0
2008-11-14 11:20:00,22.79,22.8,22.56,22.59,73400.0,13.5273,13.5332,13.3907,13.4086,73400.0
2008-11-14 11:25:00,22.59,22.68,22.5,22.5,66900.0,13.4086,13.462,13.3551,13.3551,66900.0
2008-11-14 11:30:00,22.5,22.58,22.48,22.51,129200.0,13.3551,13.4026,13.3433,13.3611,129200.0
2008-11-14 11:35:00,22.52,22.56,22.46,22.51,66800.0,13.367,13.3907,13.3314,13.3611,66800.0
2008-11-14 11:40:00,22.51,22.52,22.38,22.4,80800.0,13.3611,13.367,13.2839,13.2958,80800.0
2008-11-14 11:45:00,22.41,22.5,22.37,22.49,67000.0,13.3017,13.3551,13.278,13.3492,67000.0
2008-11-14 11:50:00,22.49,22.52,22.34,22.35,95500.0,13.3492,13.367,13.2602,13.2661,95500.0
2008-11-14 11:55:00,22.35,22.35,22.2,22.23,90400.0,13.2661,13.2661,13.1771,13.1949,90400.0
2008-11-14 12:00:00,22.23,22.23,22.0,22.0,91900.0,13.1949,13.1949,13.0584,13.0584,91900.0
2008-11-14 12:05:00,22.01,22.06,21.98,22.06,63000.0,13.0643,13.094,13.0465,13.094,63000.0
2008-11-14 12:10:00,22.06,22.18,22.04,22.18,63600.0,13.094,13.1652,13.0821,13.1652,63600.0
2008-11-14 12:15:00,22.17,22.17,21.93,21.99,88300.0,13.1593,13.1593,13.0168,13.0524,88300.0
2008-11-14 12:20:00,22.0,22.21,22.0,22.12,63400.0,13.0584,13.183,13.0584,13.1296,63400.0
2008-11-14 12:25:00,22.12,22.26,22.11,22.21,68500.0,13.1296,13.2127,13.1236,13.183,68500.0
2008-11-14 12:30:00,22.21,22.21,22.01,22.02,40300.0,13.183,13.183,13.0643,13.0702,40300.0
2008-11-14 12:35:00,22.02,22.37,22.02,22.34,70400.0,13.0702,13.278,13.0702,13.2602,70400.0
2008-11-14 12:40:00,22.34,22.43,22.33,22.41,56200.0,13.2602,13.3136,13.2542,13.3017,56200.0
2008-11-14 12:45:00,22.41,22.49,22.32,22.42,95900.0,13.3017,13.3492,13.2483,13.3076,95900.0
2008-11-14 12:50:00,22.42,22.54,22.41,22.5,63000.0,13.3076,13.3789,13.3017,13.3551,63000.0
2008-11-14 12:55:00,22.5,22.65,22.48,22.53,93800.0,13.3551,13.4442,13.3433,13.3729,93800.0
2008-11-14 13:00:00,22.51,22.53,22.35,22.4,91400.0,13.3611,13.3729,13.2661,13.2958,91400.0
2008-11-14 13:05:00,22.4,22.44,22.31,22.43,71500.0,13.2958,13.3195,13.2424,13.3136,71500.0
2008-11-14 13:10:00,22.42,22.42,22.27,22.31,94600.0,13.3076,13.3076,13.2186,13.2424,94600.0
2008-11-14 13:15:00,22.3,22.45,22.28,22.41,88600.0,13.2364,13.3255,13.2245,13.3017,88600.0
2008-11-14 13:20:00,22.42,22.43,22.25,22.38,81300.0,13.3076,13.3136,13.2067,13.2839,81300.0
2008-11-14 13:25:00,22.39,22.58,22.38,22.56,47000.0,13.2898,13.4026,13.2839,13.3907,47000.0
2008-11-14 13:30:00,22.56,22.73,22.52,22.56,44000.0,13.3907,13.4917,13.367,13.3907,44000.0
2008-11-14 13:35:00,22.56,22.59,22.38,22.5,47900.0,13.3907,13.4086,13.2839,13.3551,47900.0
2008-11-14 13:40:00,22.51,22.63,22.49,22.5,100700.0,13.3611,13.4323,13.3492,13.3551,100700.0
2008-11-14 13:45:00,22.5,22.54,22.39,22.54,99100.0,13.3551,13.3789,13.2898,13.3789,99100.0
2008-11-14 13:50:00,22.55,22.61,22.46,22.46,56400.0,13.3848,13.4204,13.3314,13.3314,56400.0
2008-11-14 13:55:00,22.45,22.66,22.45,22.47,111300.0,13.3255,13.4501,13.3255,13.3373,111300.0
2008-11-14 14:00:00,22.47,22.63,22.43,22.62,116900.0,13.3373,13.4323,13.3136,13.4264,116900.0
2008-11-14 14:05:00,22.62,22.82,22.62,22.75,124200.0,13.4264,13.5451,13.4264,13.5035,124200.0
2008-11-14 14:10:00,22.74,22.77,22.58,22.63,71800.0,13.4976,13.5154,13.4026,13.4323,71800.0
2008-11-14 14:15:00,22.63,22.95,22.63,22.95,57400.0,13.4323,13.6222,13.4323,13.6222,57400.0
2008-11-14 14:20:00,22.97,23.0,22.85,22.93,128700.0,13.6341,13.6519,13.5629,13.6104,128700.0
2008-11-14 14:25:00,22.95,23.07,22.77,22.8,94700.0,13.6222,13.6935,13.5154,13.5332,94700.0
2008-11-14 14:30:00,22.8,22.83,22.6,22.63,73500.0,13.5332,13.551,13.4145,13.4323,73500.0
2008-11-14 14:35:00,22.64,22.88,22.63,22.8,91600.0,13.4382,13.5807,13.4323,13.5332,91600.0
2008-11-14 14:40:00,22.79,23.2,22.79,23.12,124000.0,13.5273,13.7706,13.5273,13.7231,124000.0
2008-11-14 14:45:00,23.12,23.15,22.87,22.97,84200.0,13.7231,13.7409,13.5748,13.6341,84200.0
2008-11-14 14:50:00,22.96,23.07,22.87,22.99,77100.0,13.6282,13.6935,13.5748,13.646,77100.0
2008-11-14 14:55:00,22.99,23.29,22.98,23.29,68800.0,13.646,13.824,13.64,13.824,68800.0
2008-11-14 15:00:00,23.3,23.4,23.09,23.1,119200.0,13.83,13.8893,13.7053,13.7113,119200.0
2008-11-14 15:05:00,23.1,23.33,23.03,23.31,115100.0,13.7113,13.8478,13.6697,13.8359,115100.0
2008-11-14 15:10:00,23.3,23.3,23.04,23.2,126100.0,13.83,13.83,13.6757,13.7706,126100.0
2008-11-14 15:15:00,23.2,23.29,22.87,22.9,109800.0,13.7706,13.824,13.5748,13.5926,109800.0
2008-11-14 15:20:00,22.9,23.08,22.81,23.01,113700.0,13.5926,13.6994,13.5391,13.6578,113700.0
2008-11-14 15:25:00,23.01,23.02,22.7,22.75,112800.0,13.6578,13.6638,13.4738,13.5035,112800.0
2008-11-14 15:30:00,22.75,22.81,22.35,22.42,185200.0,13.5035,13.5391,13.2661,13.3076,185200.0
2008-11-14 15:35:00,22.42,22.6,22.42,22.57,116900.0,13.3076,13.4145,13.3076,13.3967,116900.0
2008-11-14 15:40:00,22.58,22.59,22.32,22.42,161500.0,13.4026,13.4086,13.2483,13.3076,161500.0
2008-11-14 15:45:00,22.41,22.55,22.38,22.45,155300.0,13.3017,13.3848,13.2839,13.3255,155300.0
2008-11-14 15:50:00,22.45,22.51,22.28,22.28,118900.0,13.3255,13.3611,13.2245,13.2245,118900.0
2008-11-14 15:55:00,22.27,22.28,22.01,22.02,309900.0,13.2186,13.2245,13.0643,13.0702,309900.0
2008-11-17 09:30:00,21.41,21.82,21.4,21.4,165800.0,12.7082,12.9515,12.7022,12.7022,165800.0
2008-11-17 09:35:00,21.4,21.88,21.37,21.69,122200.0,12.7022,12.9871,12.6844,12.8743,122200.0
2008-11-17 09:40:00,21.68,21.77,21.47,21.56,96500.0,12.8684,12.9218,12.7438,12.7972,96500.0
2008-11-17 09:45:00,21.58,21.68,21.47,21.64,84900.0,12.8091,12.8684,12.7438,12.8447,84900.0
2008-11-17 09:50:00,21.64,21.8,21.52,21.73,89100.0,12.8447,12.9396,12.7734,12.8981,89100.0
2008-11-17 09:55:00,21.73,21.82,21.71,21.71,89500.0,12.8981,12.9515,12.8862,12.8862,89500.0
2008-11-17 10:00:00,21.72,21.72,21.6,21.62,99100.0,12.8922,12.8922,12.8209,12.8328,99100.0
2008-11-17 10:05:00,21.63,21.79,21.58,21.78,153100.0,12.8387,12.9337,12.8091,12.9278,153100.0
2008-11-17 10:10:00,21.78,21.78,21.56,21.6,114000.0,12.9278,12.9278,12.7972,12.8209,114000.0
2008-11-17 10:15:00,21.6,21.61,21.39,21.4,102700.0,12.8209,12.8269,12.6963,12.7022,102700.0
2008-11-17 10:20:00,21.4,21.58,21.32,21.51,82500.0,12.7022,12.8091,12.6547,12.7675,82500.0
2008-11-17 10:25:00,21.5,21.5,21.32,21.43,67200.0,12.7616,12.7616,12.6547,12.72,67200.0
2008-11-17 10:30:00,21.4,21.49,21.39,21.47,42900.0,12.7022,12.7556,12.6963,12.7438,42900.0
2008-11-17 10:35:00,21.47,21.61,21.46,21.56,59800.0,12.7438,12.8269,12.7378,12.7972,59800.0
2008-11-17 10:40:00,21.57,21.61,21.5,21.56,29700.0,12.8031,12.8269,12.7616,12.7972,29700.0
2008-11-17 10:45:00,21.57,21.57,21.41,21.45,63000.0,12.8031,12.8031,12.7082,12.7319,63000.0
2008-11-17 10:50:00,21.45,21.45,21.34,21.34,78400.0,12.7319,12.7319,12.6666,12.6666,78400.0
2008-11-17 10:55:00,21.34,21.37,21.27,21.34,113900.0,12.6666,12.6844,12.6251,12.6666,113900.0
2008-11-17 11:00:00,21.34,21.36,21.28,21.35,131700.0,12.6666,12.6785,12.631,12.6725,131700.0
2008-11-17 11:05:00,21.35,21.42,21.32,21.34,65000.0,12.6725,12.7141,12.6547,12.6666,65000.0
2008-11-17 11:10:00,21.35,21.44,21.34,21.39,58000.0,12.6725,12.726,12.6666,12.6963,58000.0
2008-11-17 11:15:00,21.39,21.39,21.25,21.31,99700.0,12.6963,12.6963,12.6132,12.6488,99700.0
2008-11-17 11:20:00,21.3,21.3,21.22,21.23,56200.0,12.6429,12.6429,12.5954,12.6013,56200.0
2008-11-17 11:25:00,21.22,21.28,21.22,21.26,59700.0,12.5954,12.631,12.5954,12.6191,59700.0
2008-11-17 11:30:00,21.25,21.31,21.24,21.3,62500.0,12.6132,12.6488,12.6072,12.6429,62500.0
2008-11-17 11:35:00,21.3,21.35,21.23,21.35,79300.0,12.6429,12.6725,12.6013,12.6725,79300.0
2008-11-17 11:40:00,21.34,21.35,21.15,21.17,160000.0,12.6666,12.6725,12.5538,12.5657,160000.0
2008-11-17 11:45:00,21.17,21.35,21.16,21.34,87000.0,12.5657,12.6725,12.5598,12.6666,87000.0
2008-11-17 11:50:00,21.34,21.52,21.32,21.46,292100.0,12.6666,12.7734,12.6547,12.7378,292100.0
2008-11-17 11:55:00,21.45,21.55,21.45,21.53,244800.0,12.7319,12.7912,12.7319,12.7794,244800.0
2008-11-17 12:00:00,21.53,21.56,21.35,21.36,166100.0,12.7794,12.7972,12.6725,12.6785,166100.0
2008-11-17 12:05:00,21.36,21.47,21.33,21.47,109800.0,12.6785,12.7438,12.6607,12.7438,109800.0
2008-11-17 12:10:00,21.47,21.51,21.36,21.38,92100.0,12.7438,12.7675,12.6785,12.6903,92100.0
2008-11-17 12:15:00,21.39,21.4,21.29,21.36,76500.0,12.6963,12.7022,12.6369,12.6785,76500.0
2008-11-17 12:20:00,21.36,21.41,21.33,21.35,94900.0,12.6785,12.7082,12.6607,12.6725,94900.0
2008-11-17 12:25:00,21.36,21.44,21.31,21.42,121700.0,12.6785,12.726,12.6488,12.7141,121700.0
2008-11-17 12:30:00,21.42,21.55,21.4,21.55,161400.0,12.7141,12.7912,12.7022,12.7912,161400.0
2008-11-17 12:35:00,21.55,21.56,21.4,21.51,160000.0,12.7912,12.7972,12.7022,12.7675,160000.0
2008-11-17 12:40:00,21.51,21.54,21.48,21.54,96400.0,12.7675,12.7853,12.7497,12.7853,96400.0
2008-11-17 12:45:00,21.54,21.73,21.5,21.71,75500.0,12.7853,12.8981,12.7616,12.8862,75500.0
2008-11-17 12:50:00,21.7,21.73,21.61,21.62,58900.0,12.8803,12.8981,12.8269,12.8328,58900.0
2008-11-17 12:55:00,21.61,21.61,21.49,21.49,46100.0,12.8269,12.8269,12.7556,12.7556,46100.0
2008-11-17 13:00:00,21.5,21.52,21.49,21.49,65800.0,12.7616,12.7734,12.7556,12.7556,65800.0
2008-11-17 13:05:00,21.49,21.53,21.43,21.51,75100.0,12.7556,12.7794,12.72,12.7675,75100.0
2008-11-17 13:10:00,21.51,21.54,21.47,21.5,40300.0,12.7675,12.7853,12.7438,12.7616,40300.0
2008-11-17 13:15:00,21.5,21.5,21.38,21.39,51600.0,12.7616,12.7616,12.6903,12.6963,51600.0
2008-11-17 13:20:00,21.39,21.41,21.28,21.28,35500.0,12.6963,12.7082,12.631,12.631,35500.0
2008-11-17 13:25:00,21.29,21.45,21.28,21.41,45500.0,12.6369,12.7319,12.631,12.7082,45500.0
2008-11-17 13:30:00,21.42,21.45,21.28,21.28,45100.0,12.7141,12.7319,12.631,12.631,45100.0
2008-11-17 13:35:00,21.28,21.28,21.1,21.21,102500.0,12.631,12.631,12.5241,12.5894,102500.0
2008-11-17 13:40:00,21.21,21.25,21.14,21.16,49000.0,12.5894,12.6132,12.5479,12.5598,49000.0
2008-11-17 13:45:00,21.16,21.21,21.16,21.16,38800.0,12.5598,12.5894,12.5598,12.5598,38800.0
2008-11-17 13:50:00,21.16,21.3,21.13,21.25,55800.0,12.5598,12.6429,12.542,12.6132,55800.0
2008-11-17 13:55:00,21.24,21.32,21.23,21.28,40200.0,12.6072,12.6547,12.6013,12.631,40200.0
2008-11-17 14:00:00,21.26,21.27,21.09,21.1,78300.0,12.6191,12.6251,12.5182,12.5241,78300.0
2008-11-17 14:05:00,21.09,21.21,21.08,21.19,75500.0,12.5182,12.5894,12.5123,12.5776,75500.0
2008-11-17 14:10:00,21.19,21.37,21.14,21.32,57200.0,12.5776,12.6844,12.5479,12.6547,57200.0
2008-11-17 14:15:00,21.32,21.33,21.18,21.22,65900.0,12.6547,12.6607,12.5716,12.5954,65900.0
2008-11-17 14:20:00,21.22,21.34,21.14,21.15,64100.0,12.5954,12.6666,12.5479,12.5538,64100.0
2008-11-17 14:25:00,21.14,21.16,21.01,21.02,70400.0,12.5479,12.5598,12.4707,12.4767,70400.0
2008-11-17 14:30:00,21.02,21.1,20.96,21.02,145400.0,12.4767,12.5241,12.441,12.4767,145400.0
2008-11-17 14:35:00,21.02,21.2,20.98,21.19,110000.0,12.4767,12.5835,12.4529,12.5776,110000.0
2008-11-17 14:40:00,21.18,21.25,21.11,21.22,75700.0,12.5716,12.6132,12.5301,12.5954,75700.0
2008-11-17 14:45:00,21.22,21.22,21.07,21.07,66900.0,12.5954,12.5954,12.5063,12.5063,66900.0
2008-11-17 14:50:00,21.06,21.16,21.03,21.16,85700.0,12.5004,12.5598,12.4826,12.5598,85700.0
2008-11-17 14:55:00,21.15,21.22,21.02,21.02,115200.0,12.5538,12.5954,12.4767,12.4767,115200.0
2008-11-17 15:00:00,21.02,21.19,20.9,21.19,231200.0,12.4767,12.5776,12.4054,12.5776,231200.0
2008-11-17 15:05:00,21.18,21.2,21.0,21.1,104300.0,12.5716,12.5835,12.4648,12.5241,104300.0
2008-11-17 15:10:00,21.11,21.17,20.98,21.13,101200.0,12.5301,12.5657,12.4529,12.542,101200.0
2008-11-17 15:15:00,21.14,21.32,21.14,21.2,203600.0,12.5479,12.6547,12.5479,12.5835,203600.0
2008-11-17 15:20:00,21.19,21.26,21.1,21.1,174700.0,12.5776,12.6191,12.5241,12.5241,174700.0
2008-11-17 15:25:00,21.1,21.14,21.03,21.09,212000.0,12.5241,12.5479,12.4826,12.5182,212000.0
2008-11-17 15:30:00,21.09,21.14,20.97,20.98,159700.0,12.5182,12.5479,12.447,12.4529,159700.0
2008-11-17 15:35:00,20.98,21.06,20.9,20.96,174100.0,12.4529,12.5004,12.4054,12.441,174100.0
2008-11-17 15:40:00,20.97,21.06,20.94,21.03,203800.0,12.447,12.5004,12.4292,12.4826,203800.0
2008-11-17 15:45:00,21.02,21.05,20.86,20.86,183400.0,12.4767,12.4945,12.3817,12.3817,183400.0
2008-11-17 15:50:00,20.86,20.94,20.84,20.84,212600.0,12.3817,12.4292,12.3698,12.3698,212600.0
2008-11-17 15:55:00,20.85,20.85,20.74,20.77,341400.0,12.3758,12.3758,12.3105,12.3283,341400.0
2008-11-18 09:30:00,20.66,20.82,20.52,20.61,180800.0,12.263,12.3579,12.1799,12.2333,180800.0
2008-11-18 09:35:00,20.61,21.1,20.59,21.1,188100.0,12.2333,12.5241,12.2214,12.5241,188100.0
2008-11-18 09:40:00,21.06,21.14,21.0,21.02,147800.0,12.5004,12.5479,12.4648,12.4767,147800.0
2008-11-18 09:45:00,21.0,21.15,20.89,21.14,135200.0,12.4648,12.5538,12.3995,12.5479,135200.0
2008-11-18 09:50:00,21.12,21.16,20.95,20.97,142700.0,12.536,12.5598,12.4351,12.447,142700.0
2008-11-18 09:55:00,20.96,20.99,20.87,20.96,223300.0,12.441,12.4589,12.3876,12.441,223300.0
2008-11-18 10:00:00,20.95,20.98,20.72,20.76,231200.0,12.4351,12.4529,12.2986,12.3223,231200.0
2008-11-18 10:05:00,20.76,20.96,20.74,20.91,191600.0,12.3223,12.441,12.3105,12.4114,191600.0
2008-11-18 10:10:00,20.92,21.17,20.88,21.09,139600.0,12.4173,12.5657,12.3936,12.5182,139600.0
2008-11-18 10:15:00,21.09,21.32,21.04,21.25,119600.0,12.5182,12.6547,12.4885,12.6132,119600.0
2008-11-18 10:20:00,21.26,21.33,21.16,21.18,113700.0,12.6191,12.6607,12.5598,12.5716,113700.0
2008-11-18 10:25:00,21.18,21.54,21.17,21.54,124700.0,12.5716,12.7853,12.5657,12.7853,124700.0
2008-11-18 10:30:00,21.53,21.54,21.4,21.41,96500.0,12.7794,12.7853,12.7022,12.7082,96500.0
2008-11-18 10:35:00,21.4,21.4,21.3,21.34,66900.0,12.7022,12.7022,12.6429,12.6666,66900.0
2008-11-18 10:40:00,21.34,21.42,21.21,21.22,63900.0,12.6666,12.7141,12.5894,12.5954,63900.0
2008-11-18 10:45:00,21.23,21.37,21.22,21.34,63800.0,12.6013,12.6844,12.5954,12.6666,63800.0
2008-11-18 10:50:00,21.33,21.33,21.19,21.29,62200.0,12.6607,12.6607,12.5776,12.6369,62200.0
2008-11-18 10:55:00,21.29,21.32,21.19,21.26,54100.0,12.6369,12.6547,12.5776,12.6191,54100.0
2008-11-18 11:00:00,21.27,21.27,21.17,21.18,128900.0,12.6251,12.6251,12.5657,12.5716,128900.0
2008-11-18 11:05:00,21.19,21.26,21.17,21.2,90700.0,12.5776,12.6191,12.5657,12.5835,90700.0
2008-11-18 11:10:00,21.2,21.28,21.16,21.21,108000.0,12.5835,12.631,12.5598,12.5894,108000.0
2008-11-18 11:15:00,21.22,21.26,21.19,21.23,78100.0,12.5954,12.6191,12.5776,12.6013,78100.0
2008-11-18 11:20:00,21.24,21.27,21.18,21.2,67000.0,12.6072,12.6251,12.5716,12.5835,67000.0
2008-11-18 11:25:00,21.2,21.25,21.18,21.23,72500.0,12.5835,12.6132,12.5716,12.6013,72500.0
2008-11-18 11:30:00,21.23,21.35,21.23,21.33,39900.0,12.6013,12.6725,12.6013,12.6607,39900.0
2008-11-18 11:35:00,21.34,21.4,21.31,21.36,103600.0,12.6666,12.7022,12.6488,12.6785,103600.0
2008-11-18 11:40:00,21.37,21.37,21.28,21.33,74000.0,12.6844,12.6844,12.631,12.6607,74000.0
2008-11-18 11:45:00,21.33,21.46,21.25,21.3,134500.0,12.6607,12.7378,12.6132,12.6429,134500.0
2008-11-18 11:50:00,21.32,21.52,21.32,21.43,71400.0,12.6547,12.7734,12.6547,12.72,71400.0
2008-11-18 11:55:00,21.43,21.52,21.43,21.5,68000.0,12.72,12.7734,12.72,12.7616,68000.0
2008-11-18 12:00:00,21.5,21.54,21.43,21.48,76700.0,12.7616,12.7853,12.72,12.7497,76700.0
2008-11-18 12:05:00,21.49,21.5,21.42,21.45,66700.0,12.7556,12.7616,12.7141,12.7319,66700.0
2008-11-18 12:10:00,21.45,21.46,21.37,21.38,49500.0,12.7319,12.7378,12.6844,12.6903,49500.0
2008-11-18 12:15:00,21.37,21.44,21.34,21.34,46700.0,12.6844,12.726,12.6666,12.6666,46700.0
2008-11-18 12:20:00,21.34,21.38,21.3,21.37,111300.0,12.6666,12.6903,12.6429,12.6844,111300.0
2008-11-18 12:25:00,21.38,21.38,21.23,21.25,70800.0,12.6903,12.6903,12.6013,12.6132,70800.0
2008-11-18 12:30:00,21.25,21.25,21.17,21.18,71600.0,12.6132,12.6132,12.5657,12.5716,71600.0
2008-11-18 12:35:00,21.18,21.18,21.09,21.11,79500.0,12.5716,12.5716,12.5182,12.5301,79500.0
2008-11-18 12:40:00,21.11,21.13,21.03,21.07,65600.0,12.5301,12.542,12.4826,12.5063,65600.0
2008-11-18 12:45:00,21.07,21.07,20.99,21.07,35700.0,12.5063,12.5063,12.4589,12.5063,35700.0
2008-11-18 12:50:00,21.06,21.06,20.96,21.0,42500.0,12.5004,12.5004,12.441,12.4648,42500.0
2008-11-18 12:55:00,21.01,21.05,20.99,21.01,37300.0,12.4707,12.4945,12.4589,12.4707,37300.0
2008-11-18 13:00:00,21.01,21.01,20.87,20.88,118100.0,12.4707,12.4707,12.3876,12.3936,118100.0
2008-11-18 13:05:00,20.88,20.91,20.86,20.91,71100.0,12.3936,12.4114,12.3817,12.4114,71100.0
2008-11-18 13:10:00,20.92,20.95,20.86,20.89,61700.0,12.4173,12.4351,12.3817,12.3995,61700.0
2008-11-18 13:15:00,20.89,20.9,20.68,20.74,166300.0,12.3995,12.4054,12.2749,12.3105,166300.0
2008-11-18 13:20:00,20.75,20.78,20.67,20.68,100900.0,12.3164,12.3342,12.2689,12.2749,100900.0
2008-11-18 13:25:00,20.66,20.72,20.63,20.67,63400.0,12.263,12.2986,12.2452,12.2689,63400.0
2008-11-18 13:30:00,20.67,20.67,20.55,20.59,81600.0,12.2689,12.2689,12.1977,12.2214,81600.0
2008-11-18 13:35:00,20.59,20.59,20.35,20.45,173900.0,12.2214,12.2214,12.079,12.1383,173900.0
2008-11-18 13:40:00,20.45,20.52,20.43,20.43,57800.0,12.1383,12.1799,12.1265,12.1265,57800.0
2008-11-18 13:45:00,20.43,20.44,20.27,20.3,76300.0,12.1265,12.1324,12.0315,12.0493,76300.0
2008-11-18 13:50:00,20.3,20.5,20.3,20.49,60700.0,12.0493,12.168,12.0493,12.1621,60700.0
2008-11-18 13:55:00,20.49,20.61,20.41,20.61,99600.0,12.1621,12.2333,12.1146,12.2333,99600.0
2008-11-18 14:00:00,20.6,20.6,20.43,20.43,75900.0,12.2274,12.2274,12.1265,12.1265,75900.0
2008-11-18 14:05:00,20.44,20.48,20.32,20.36,108500.0,12.1324,12.1561,12.0612,12.0849,108500.0
2008-11-18 14:10:00,20.36,20.61,20.34,20.55,67600.0,12.0849,12.2333,12.073,12.1977,67600.0
2008-11-18 14:15:00,20.55,20.58,20.5,20.5,57100.0,12.1977,12.2155,12.168,12.168,57100.0
2008-11-18 14:20:00,20.5,20.62,20.41,20.57,94600.0,12.168,12.2392,12.1146,12.2096,94600.0
2008-11-18 14:25:00,20.58,20.64,20.49,20.56,47400.0,12.2155,12.2511,12.1621,12.2036,47400.0
2008-11-18 14:30:00,20.56,20.56,20.39,20.39,68600.0,12.2036,12.2036,12.1027,12.1027,68600.0
2008-11-18 14:35:00,20.4,20.44,20.34,20.37,72300.0,12.1087,12.1324,12.073,12.0908,72300.0
2008-11-18 14:40:00,20.36,20.37,20.3,20.31,85800.0,12.0849,12.0908,12.0493,12.0552,85800.0
2008-11-18 14:45:00,20.31,20.31,20.18,20.25,175400.0,12.0552,12.0552,11.9781,12.0196,175400.0
2008-11-18 14:50:00,20.25,20.32,20.23,20.29,84700.0,12.0196,12.0612,12.0077,12.0434,84700.0
2008-11-18 14:55:00,20.28,20.39,20.25,20.3,105400.0,12.0374,12.1027,12.0196,12.0493,105400.0
2008-11-18 15:00:00,20.3,20.38,20.24,20.3,66600.0,12.0493,12.0968,12.0137,12.0493,66600.0
2008-11-18 15:05:00,20.29,20.55,20.26,20.55,100200.0,12.0434,12.1977,12.0256,12.1977,100200.0
2008-11-18 15:10:00,20.55,20.67,20.45,20.45,122300.0,12.1977,12.2689,12.1383,12.1383,122300.0
2008-11-18 15:15:00,20.45,20.58,20.4,20.57,76700.0,12.1383,12.2155,12.1087,12.2096,76700.0
2008-11-18 15:20:00,20.57,20.77,20.54,20.54,147200.0,12.2096,12.3283,12.1918,12.1918,147200.0
2008-11-18 15:25:00,20.53,20.56,20.35,20.49,102200.0,12.1858,12.2036,12.079,12.1621,102200.0
2008-11-18 15:30:00,20.49,20.49,20.28,20.36,125100.0,12.1621,12.1621,12.0374,12.0849,125100.0
2008-11-18 15:35:00,20.37,20.61,20.37,20.56,146400.0,12.0908,12.2333,12.0908,12.2036,146400.0
2008-11-18 15:40:00,20.57,20.83,20.57,20.63,350400.0,12.2096,12.3639,12.2096,12.2452,350400.0
2008-11-18 15:45:00,20.63,20.91,20.62,20.86,255100.0,12.2452,12.4114,12.2392,12.3817,255100.0
2008-11-18 15:50:00,20.85,20.94,20.75,20.92,404100.0,12.3758,12.4292,12.3164,12.4173,404100.0
2008-11-18 15:55:00,20.93,21.04,20.89,20.97,272400.0,12.4232,12.4885,12.3995,12.447,272400.0
2008-11-19 09:30:00,20.11,20.4,20.0,20.17,273500.0,11.9365,12.1087,11.8712,11.9721,273500.0
2008-11-19 09:35:00,20.17,20.54,20.07,20.47,227100.0,11.9721,12.1918,11.9128,12.1502,227100.0
2008-11-19 09:40:00,20.46,20.48,20.05,20.1,164500.0,12.1443,12.1561,11.9009,11.9306,164500.0
2008-11-19 09:45:00,20.11,20.27,19.92,20.03,460200.0,11.9365,12.0315,11.8237,11.889,460200.0
2008-11-19 09:50:00,20.03,20.1,19.78,19.79,239100.0,11.889,11.9306,11.7406,11.7466,239100.0
2008-11-19 09:55:00,19.79,19.86,19.65,19.71,288600.0,11.7466,11.7881,11.6635,11.6991,288600.0
2008-11-19 10:00:00,19.71,19.87,19.71,19.78,206200.0,11.6991,11.7941,11.6991,11.7406,206200.0
2008-11-19 10:05:00,19.78,19.8,19.67,19.75,266000.0,11.7406,11.7525,11.6754,11.7228,266000.0
2008-11-19 10:10:00,19.75,19.75,19.45,19.56,528200.0,11.7228,11.7228,11.5448,11.6101,528200.0
2008-11-19 10:15:00,19.57,19.73,19.11,19.12,541200.0,11.616,11.711,11.343,11.3489,541200.0
2008-11-19 10:20:00,19.12,19.29,19.11,19.16,590900.0,11.3489,11.4498,11.343,11.3726,590900.0
2008-11-19 10:25:00,19.16,19.36,19.01,19.24,645800.0,11.3726,11.4913,11.2836,11.4201,645800.0
2008-11-19 10:30:00,19.23,19.24,19.02,19.06,239100.0,11.4142,11.4201,11.2895,11.3133,239100.0
2008-11-19 10:35:00,19.07,19.08,18.77,18.78,422200.0,11.3192,11.3252,11.1411,11.1471,422200.0
2008-11-19 10:40:00,18.78,18.92,18.67,18.68,331900.0,11.1471,11.2302,11.0818,11.0877,331900.0
2008-11-19 10:45:00,18.68,18.68,18.01,18.14,749600.0,11.0877,11.0877,10.69,10.7672,749600.0
2008-11-19 10:50:00,18.14,18.25,17.88,17.88,528200.0,10.7672,10.8325,10.6129,10.6129,528200.0
2008-11-19 10:55:00,17.89,17.92,17.52,17.83,592000.0,10.6188,10.6366,10.3992,10.5832,592000.0
2008-11-19 11:00:00,17.83,17.94,17.71,17.77,469100.0,10.5832,10.6485,10.512,10.5476,469100.0
2008-11-19 11:05:00,17.77,18.13,17.73,18.12,355300.0,10.5476,10.7613,10.5238,10.7553,355300.0
2008-11-19 11:10:00,18.13,18.26,17.95,18.02,212400.0,10.7613,10.8384,10.6544,10.696,212400.0
2008-11-19 11:15:00,18.02,18.22,17.85,18.22,191500.0,10.696,10.8147,10.5951,10.8147,191500.0
2008-11-19 11:20:00,18.21,18.29,18.02,18.03,255600.0,10.8088,10.8562,10.696,10.7019,255600.0
2008-11-19 11:25:00,18.02,18.03,17.87,17.95,145900.0,10.696,10.7019,10.6069,10.6544,145900.0
2008-11-19 11:30:00,17.94,18.05,17.86,17.96,239900.0,10.6485,10.7138,10.601,10.6604,239900.0
2008-11-19 11:35:00,17.96,17.98,17.84,17.88,152700.0,10.6604,10.6722,10.5891,10.6129,152700.0
2008-11-19 11:40:00,17.89,18.1,17.89,18.09,155700.0,10.6188,10.7435,10.6188,10.7375,155700.0
2008-11-19 11:45:00,18.1,18.15,17.95,18.08,208400.0,10.7435,10.7731,10.6544,10.7316,208400.0
2008-11-19 11:50:00,18.09,18.28,18.09,18.2,163100.0,10.7375,10.8503,10.7375,10.8028,163100.0
2008-11-19 11:55:00,18.2,18.28,18.12,18.12,179800.0,10.8028,10.8503,10.7553,10.7553,179800.0
2008-11-19 12:00:00,18.12,18.2,18.12,18.2,117400.0,10.7553,10.8028,10.7553,10.8028,117400.0
2008-11-19 12:05:00,18.2,18.32,18.19,18.29,88100.0,10.8028,10.874,10.7969,10.8562,88100.0
2008-11-19 12:10:00,18.29,18.45,18.27,18.4,300100.0,10.8562,10.9512,10.8444,10.9215,300100.0
2008-11-19 12:15:00,18.4,18.48,18.32,18.4,183100.0,10.9215,10.969,10.874,10.9215,183100.0
2008-11-19 12:20:00,18.4,18.52,18.39,18.44,236100.0,10.9215,10.9928,10.9156,10.9453,236100.0
2008-11-19 12:25:00,18.44,18.52,18.4,18.45,243900.0,10.9453,10.9928,10.9215,10.9512,243900.0
2008-11-19 12:30:00,18.44,18.57,18.44,18.54,122000.0,10.9453,11.0224,10.9453,11.0046,122000.0
2008-11-19 12:35:00,18.53,18.73,18.53,18.73,225900.0,10.9987,11.1174,10.9987,11.1174,225900.0
2008-11-19 12:40:00,18.72,18.73,18.63,18.67,183100.0,11.1115,11.1174,11.0581,11.0818,183100.0
2008-11-19 12:45:00,18.68,18.73,18.62,18.69,89800.0,11.0877,11.1174,11.0521,11.0937,89800.0
2008-11-19 12:50:00,18.69,18.77,18.65,18.75,249400.0,11.0937,11.1411,11.0699,11.1293,249400.0
2008-11-19 12:55:00,18.74,18.88,18.7,18.88,157200.0,11.1233,11.2064,11.0996,11.2064,157200.0
2008-11-19 13:00:00,18.86,19.04,18.76,18.99,180100.0,11.1946,11.3014,11.1352,11.2717,180100.0
2008-11-19 13:05:00,19.0,19.02,18.5,18.87,216900.0,11.2777,11.2895,10.9809,11.2005,216900.0
2008-11-19 13:10:00,18.87,18.89,18.78,18.81,120600.0,11.2005,11.2124,11.1471,11.1649,120600.0
2008-11-19 13:15:00,18.81,18.85,18.67,18.69,144200.0,11.1649,11.1886,11.0818,11.0937,144200.0
2008-11-19 13:20:00,18.69,18.78,18.69,18.73,108400.0,11.0937,11.1471,11.0937,11.1174,108400.0
2008-11-19 13:25:00,18.73,18.81,18.69,18.78,154800.0,11.1174,11.1649,11.0937,11.1471,154800.0
2008-11-19 13:30:00,18.78,18.8,18.73,18.75,97200.0,11.1471,11.159,11.1174,11.1293,97200.0
2008-11-19 13:35:00,18.75,18.76,18.61,18.71,111300.0,11.1293,11.1352,11.0462,11.1055,111300.0
2008-11-19 13:40:00,18.72,18.76,18.69,18.71,61000.0,11.1115,11.1352,11.0937,11.1055,61000.0
2008-11-19 13:45:00,18.71,18.8,18.71,18.79,68500.0,11.1055,11.159,11.1055,11.153,68500.0
2008-11-19 13:50:00,18.78,18.88,18.71,18.85,67200.0,11.1471,11.2064,11.1055,11.1886,67200.0
2008-11-19 13:55:00,18.86,18.92,18.82,18.84,58800.0,11.1946,11.2302,11.1708,11.1827,58800.0
2008-11-19 14:00:00,18.85,18.9,18.66,18.7,121600.0,11.1886,11.2183,11.0759,11.0996,121600.0
2008-11-19 14:05:00,18.68,18.73,18.6,18.72,96500.0,11.0877,11.1174,11.0402,11.1115,96500.0
2008-11-19 14:10:00,18.72,18.77,18.63,18.75,89800.0,11.1115,11.1411,11.0581,11.1293,89800.0
2008-11-19 14:15:00,18.74,18.76,18.56,18.58,99400.0,11.1233,11.1352,11.0165,11.0284,99400.0
2008-11-19 14:20:00,18.59,18.62,18.55,18.57,106500.0,11.0343,11.0521,11.0106,11.0224,106500.0
2008-11-19 14:25:00,18.58,18.74,18.57,18.59,178200.0,11.0284,11.1233,11.0224,11.0343,178200.0
2008-11-19 14:30:00,18.62,18.68,18.5,18.51,110300.0,11.0521,11.0877,10.9809,10.9868,110300.0
2008-11-19 14:35:00,18.51,18.55,18.49,18.53,103900.0,10.9868,11.0106,10.975,10.9987,103900.0
2008-11-19 14:40:00,18.53,18.83,18.52,18.77,160800.0,10.9987,11.1768,10.9928,11.1411,160800.0
2008-11-19 14:45:00,18.78,19.05,18.73,18.96,213500.0,11.1471,11.3073,11.1174,11.2539,213500.0
2008-11-19 14:50:00,18.96,19.0,18.86,18.98,183800.0,11.2539,11.2777,11.1946,11.2658,183800.0
2008-11-19 14:55:00,18.97,19.08,18.89,19.05,225000.0,11.2599,11.3252,11.2124,11.3073,225000.0
2008-11-19 15:00:00,19.05,19.16,18.97,19.14,311400.0,11.3073,11.3726,11.2599,11.3608,311400.0
2008-11-19 15:05:00,19.14,19.22,19.0,19.16,191200.0,11.3608,11.4083,11.2777,11.3726,191200.0
2008-11-19 15:10:00,19.15,19.18,19.0,19.02,149800.0,11.3667,11.3845,11.2777,11.2895,149800.0
2008-11-19 15:15:00,19.03,19.03,18.88,18.89,273000.0,11.2955,11.2955,11.2064,11.2124,273000.0
2008-11-19 15:20:00,18.9,18.99,18.85,18.92,369500.0,11.2183,11.2717,11.1886,11.2302,369500.0
2008-11-19 15:25:00,18.93,19.0,18.83,18.96,181400.0,11.2361,11.2777,11.1768,11.2539,181400.0
2008-11-19 15:30:00,18.95,18.98,18.84,18.98,266800.0,11.248,11.2658,11.1827,11.2658,266800.0
2008-11-19 15:35:00,18.99,19.0,18.75,18.81,239900.0,11.2717,11.2777,11.1293,11.1649,239900.0
2008-11-19 15:40:00,18.81,18.89,18.62,18.64,291800.0,11.1649,11.2124,11.0521,11.064,291800.0
2008-11-19 15:45:00,18.64,18.65,18.44,18.56,276400.0,11.064,11.0699,10.9453,11.0165,276400.0
2008-11-19 15:50:00,18.56,18.56,18.42,18.45,447600.0,11.0165,11.0165,10.9334,10.9512,447600.0
2008-11-19 15:55:00,18.44,18.61,18.37,18.59,706200.0,10.9453,11.0462,10.9037,11.0343,706200.0
2008-11-20 09:30:00,17.95,18.5,17.87,17.88,327700.0,10.6544,10.9809,10.6069,10.6129,327700.0
2008-11-20 09:35:00,17.89,18.13,17.68,18.07,390300.0,10.6188,10.7613,10.4942,10.7257,390300.0
2008-11-20 09:40:00,18.07,18.1,17.78,17.96,295600.0,10.7257,10.7435,10.5535,10.6604,295600.0
2008-11-20 09:45:00,17.94,17.94,17.7,17.77,184700.0,10.6485,10.6485,10.506,10.5476,184700.0
2008-11-20 09:50:00,17.76,18.08,17.73,17.94,306500.0,10.5417,10.7316,10.5238,10.6485,306500.0
2008-11-20 09:55:00,17.92,18.04,17.9,17.99,103400.0,10.6366,10.7078,10.6248,10.6782,103400.0
2008-11-20 10:00:00,17.98,17.98,17.79,17.83,139900.0,10.6722,10.6722,10.5595,10.5832,139900.0
2008-11-20 10:05:00,17.82,17.95,17.8,17.95,169200.0,10.5773,10.6544,10.5654,10.6544,169200.0
2008-11-20 10:10:00,17.95,17.97,17.87,17.96,187800.0,10.6544,10.6663,10.6069,10.6604,187800.0
2008-11-20 10:15:00,17.95,17.95,17.75,17.87,141600.0,10.6544,10.6544,10.5357,10.6069,141600.0
2008-11-20 10:20:00,17.87,18.06,17.86,18.05,179000.0,10.6069,10.7197,10.601,10.7138,179000.0
2008-11-20 10:25:00,18.06,18.15,17.97,18.14,179900.0,10.7197,10.7731,10.6663,10.7672,179900.0
2008-11-20 10:30:00,18.14,18.46,18.13,18.36,222700.0,10.7672,10.9571,10.7613,10.8978,222700.0
2008-11-20 10:35:00,18.35,18.35,18.2,18.21,93000.0,10.8919,10.8919,10.8028,10.8088,93000.0
2008-11-20 10:40:00,18.21,18.48,18.19,18.48,124900.0,10.8088,10.969,10.7969,10.969,124900.0
2008-11-20 10:45:00,18.48,18.69,18.47,18.59,149800.0,10.969,11.0937,10.9631,11.0343,149800.0
2008-11-20 10:50:00,18.59,18.88,18.53,18.88,213200.0,11.0343,11.2064,10.9987,11.2064,213200.0
2008-11-20 10:55:00,18.87,19.03,18.77,18.98,224300.0,11.2005,11.2955,11.1411,11.2658,224300.0
2008-11-20 11:00:00,18.99,19.24,18.95,19.03,231400.0,11.2717,11.4201,11.248,11.2955,231400.0
2008-11-20 11:05:00,19.03,19.14,18.89,18.89,177900.0,11.2955,11.3608,11.2124,11.2124,177900.0
2008-11-20 11:10:00,18.89,19.07,18.73,19.07,127600.0,11.2124,11.3192,11.1174,11.3192,127600.0
2008-11-20 11:15:00,19.06,19.2,18.87,18.87,97800.0,11.3133,11.3964,11.2005,11.2005,97800.0
2008-11-20 11:20:00,18.87,18.87,18.61,18.61,65500.0,11.2005,11.2005,11.0462,11.0462,65500.0
2008-11-20 11:25:00,18.61,18.83,18.59,18.76,117800.0,11.0462,11.1768,11.0343,11.1352,117800.0
2008-11-20 11:30:00,18.76,18.76,18.53,18.62,63600.0,11.1352,11.1352,10.9987,11.0521,63600.0
2008-11-20 11:35:00,18.62,18.72,18.54,18.67,58100.0,11.0521,11.1115,11.0046,11.0818,58100.0
2008-11-20 11:40:00,18.67,18.88,18.63,18.88,70500.0,11.0818,11.2064,11.0581,11.2064,70500.0
2008-11-20 11:45:00,18.88,18.95,18.85,18.92,114900.0,11.2064,11.248,11.1886,11.2302,114900.0
2008-11-20 11:50:00,18.92,18.93,18.85,18.92,70500.0,11.2302,11.2361,11.1886,11.2302,70500.0
2008-11-20 11:55:00,18.9,18.93,18.77,18.8,88100.0,11.2183,11.2361,11.1411,11.159,88100.0
2008-11-20 12:00:00,18.8,18.8,18.59,18.63,147100.0,11.159,11.159,11.0343,11.0581,147100.0
2008-11-20 12:05:00,18.62,18.72,18.6,18.64,97200.0,11.0521,11.1115,11.0402,11.064,97200.0
2008-11-20 12:10:00,18.62,18.74,18.61,18.69,86100.0,11.0521,11.1233,11.0462,11.0937,86100.0
2008-11-20 12:15:00,18.68,18.72,18.59,18.63,95800.0,11.0877,11.1115,11.0343,11.0581,95800.0
2008-11-20 12:20:00,18.63,18.9,18.63,18.85,90400.0,11.0581,11.2183,11.0581,11.1886,90400.0
2008-11-20 12:25:00,18.84,19.08,18.81,19.04,78000.0,11.1827,11.3252,11.1649,11.3014,78000.0
2008-11-20 12:30:00,19.04,19.23,19.0,19.08,114400.0,11.3014,11.4142,11.2777,11.3252,114400.0
2008-11-20 12:35:00,19.09,19.15,19.01,19.08,103400.0,11.3311,11.3667,11.2836,11.3252,103400.0
2008-11-20 12:40:00,19.08,19.15,19.05,19.08,70500.0,11.3252,11.3667,11.3073,11.3252,70500.0
2008-11-20 12:45:00,19.06,19.35,19.05,19.35,153100.0,11.3133,11.4854,11.3073,11.4854,153100.0
2008-11-20 12:50:00,19.35,19.37,19.12,19.12,191100.0,11.4854,11.4973,11.3489,11.3489,191100.0
2008-11-20 12:55:00,19.12,19.12,18.92,18.94,104200.0,11.3489,11.3489,11.2302,11.2421,104200.0
2008-11-20 13:00:00,18.94,18.94,18.77,18.83,98600.0,11.2421,11.2421,11.1411,11.1768,98600.0
2008-11-20 13:05:00,18.83,18.9,18.79,18.82,102300.0,11.1768,11.2183,11.153,11.1708,102300.0
2008-11-20 13:10:00,18.82,18.82,18.7,18.76,82500.0,11.1708,11.1708,11.0996,11.1352,82500.0
2008-11-20 13:15:00,18.76,19.0,18.71,18.71,145700.0,11.1352,11.2777,11.1055,11.1055,145700.0
2008-11-20 13:20:00,18.72,18.84,18.63,18.84,125800.0,11.1115,11.1827,11.0581,11.1827,125800.0
2008-11-20 13:25:00,18.85,18.89,18.72,18.72,50800.0,11.1886,11.2124,11.1115,11.1115,50800.0
2008-11-20 13:30:00,18.71,18.81,18.61,18.8,104200.0,11.1055,11.1649,11.0462,11.159,104200.0
2008-11-20 13:35:00,18.8,18.8,18.43,18.48,186600.0,11.159,11.159,10.9393,10.969,186600.0
2008-11-20 13:40:00,18.48,18.64,18.41,18.63,130100.0,10.969,11.064,10.9275,11.0581,130100.0
2008-11-20 13:45:00,18.63,18.67,18.55,18.63,69700.0,11.0581,11.0818,11.0106,11.0581,69700.0
2008-11-20 13:50:00,18.62,18.76,18.59,18.76,89000.0,11.0521,11.1352,11.0343,11.1352,89000.0
2008-11-20 13:55:00,18.76,18.85,18.69,18.84,112700.0,11.1352,11.1886,11.0937,11.1827,112700.0
2008-11-20 14:00:00,18.83,18.87,18.49,18.52,122500.0,11.1768,11.2005,10.975,10.9928,122500.0
2008-11-20 14:05:00,18.53,18.6,18.43,18.47,77400.0,10.9987,11.0402,10.9393,10.9631,77400.0
2008-11-20 14:10:00,18.48,18.48,18.39,18.41,107100.0,10.969,10.969,10.9156,10.9275,107100.0
2008-11-20 14:15:00,18.4,18.45,18.24,18.25,98900.0,10.9215,10.9512,10.8266,10.8325,98900.0
2008-11-20 14:20:00,18.26,18.39,18.23,18.3,107400.0,10.8384,10.9156,10.8206,10.8622,107400.0
2008-11-20 14:25:00,18.3,18.34,18.13,18.16,93100.0,10.8622,10.8859,10.7613,10.7791,93100.0
2008-11-20 14:30:00,18.16,18.24,18.07,18.1,125900.0,10.7791,10.8266,10.7257,10.7435,125900.0
2008-11-20 14:35:00,18.1,18.24,18.1,18.21,93100.0,10.7435,10.8266,10.7435,10.8088,93100.0
2008-11-20 14:40:00,18.21,18.27,18.17,18.17,81400.0,10.8088,10.8444,10.785,10.785,81400.0
2008-11-20 14:45:00,18.16,18.17,18.03,18.07,89800.0,10.7791,10.785,10.7019,10.7257,89800.0
2008-11-20 14:50:00,18.09,18.16,18.0,18.03,49100.0,10.7375,10.7791,10.6841,10.7019,49100.0
2008-11-20 14:55:00,18.03,18.09,17.95,18.08,79300.0,10.7019,10.7375,10.6544,10.7316,79300.0
2008-11-20 15:00:00,18.07,18.23,18.06,18.07,108800.0,10.7257,10.8206,10.7197,10.7257,108800.0
2008-11-20 15:05:00,18.06,18.1,18.0,18.06,162800.0,10.7197,10.7435,10.6841,10.7197,162800.0
2008-11-20 15:10:00,18.06,18.1,17.92,17.93,134200.0,10.7197,10.7435,10.6366,10.6426,134200.0
2008-11-20 15:15:00,17.94,18.07,17.8,17.85,127000.0,10.6485,10.7257,10.5654,10.5951,127000.0
2008-11-20 15:20:00,17.85,17.99,17.77,17.78,119300.0,10.5951,10.6782,10.5476,10.5535,119300.0
2008-11-20 15:25:00,17.78,17.83,17.76,17.81,125700.0,10.5535,10.5832,10.5417,10.5713,125700.0
2008-11-20 15:30:00,17.8,17.88,17.75,17.76,121300.0,10.5654,10.6129,10.5357,10.5417,121300.0
2008-11-20 15:35:00,17.76,17.79,17.54,17.54,214200.0,10.5417,10.5595,10.4111,10.4111,214200.0
2008-11-20 15:40:00,17.54,17.55,17.3,17.35,295100.0,10.4111,10.417,10.2686,10.2983,295100.0
2008-11-20 15:45:00,17.36,17.61,17.35,17.47,237000.0,10.3042,10.4526,10.2983,10.3695,237000.0
2008-11-20 15:50:00,17.47,17.48,17.3,17.35,271200.0,10.3695,10.3755,10.2686,10.2983,271200.0
2008-11-20 15:55:00,17.36,17.41,17.23,17.41,282400.0,10.3042,10.3339,10.2271,10.3339,282400.0
2008-11-21 09:30:00,18.67,19.02,17.46,17.84,400300.0,11.0818,11.2895,10.3636,10.5891,400300.0
2008-11-21 09:35:00,17.82,17.83,17.21,17.3,184500.0,10.5773,10.5832,10.2152,10.2686,184500.0
2008-11-21 09:40:00,17.29,17.46,17.25,17.45,125600.0,10.2627,10.3636,10.2389,10.3576,125600.0
2008-11-21 09:45:00,17.44,17.71,17.4,17.56,119500.0,10.3517,10.512,10.328,10.4229,119500.0
2008-11-21 09:50:00,17.55,17.66,17.35,17.42,134400.0,10.417,10.4823,10.2983,10.3398,134400.0
2008-11-21 09:55:00,17.4,17.49,17.35,17.46,238300.0,10.328,10.3814,10.2983,10.3636,238300.0
2008-11-21 10:00:00,17.46,17.56,17.45,17.5,114100.0,10.3636,10.4229,10.3576,10.3873,114100.0
2008-11-21 10:05:00,17.51,17.78,17.43,17.67,157500.0,10.3933,10.5535,10.3458,10.4882,157500.0
2008-11-21 10:10:00,17.66,17.67,17.33,17.34,100900.0,10.4823,10.4882,10.2864,10.2924,100900.0
2008-11-21 10:15:00,17.35,17.36,17.2,17.24,123600.0,10.2983,10.3042,10.2093,10.233,123600.0
2008-11-21 10:20:00,17.27,17.37,17.17,17.19,77200.0,10.2508,10.3102,10.1915,10.2033,77200.0
2008-11-21 10:25:00,17.17,17.24,16.96,16.98,145000.0,10.1915,10.233,10.0668,10.0787,145000.0
2008-11-21 10:30:00,16.98,17.13,16.98,17.06,129700.0,10.0787,10.1677,10.0787,10.1262,129700.0
2008-11-21 10:35:00,17.05,17.28,17.02,17.24,100900.0,10.1202,10.2567,10.1024,10.233,100900.0
2008-11-21 10:40:00,17.25,17.34,17.19,17.21,88300.0,10.2389,10.2924,10.2033,10.2152,88300.0
2008-11-21 10:45:00,17.21,17.43,17.2,17.25,93100.0,10.2152,10.3458,10.2093,10.2389,93100.0
2008-11-21 10:50:00,17.24,17.25,17.06,17.14,68000.0,10.233,10.2389,10.1262,10.1736,68000.0
2008-11-21 10:55:00,17.14,17.2,16.89,16.93,134400.0,10.1736,10.2093,10.0253,10.049,134400.0
2008-11-21 11:00:00,16.94,17.01,16.76,16.76,110000.0,10.0549,10.0965,9.9481,9.9481,110000.0
2008-11-21 11:05:00,16.77,16.81,16.61,16.8,142900.0,9.954,9.9778,9.8591,9.9718,142900.0
2008-11-21 11:10:00,16.81,16.99,16.81,16.86,117400.0,9.9778,10.0846,9.9778,10.0074,117400.0
2008-11-21 11:15:00,16.87,16.92,16.8,16.92,79600.0,10.0134,10.0431,9.9718,10.0431,79600.0
2008-11-21 11:20:00,16.93,17.18,16.88,17.18,68800.0,10.049,10.1974,10.0193,10.1974,68800.0
2008-11-21 11:25:00,17.18,17.18,17.07,17.13,87000.0,10.1974,10.1974,10.1321,10.1677,87000.0
2008-11-21 11:30:00,17.13,17.23,17.11,17.21,109000.0,10.1677,10.2271,10.1558,10.2152,109000.0
2008-11-21 11:35:00,17.21,17.3,17.18,17.24,49600.0,10.2152,10.2686,10.1974,10.233,49600.0
2008-11-21 11:40:00,17.26,17.36,17.26,17.31,131100.0,10.2449,10.3042,10.2449,10.2745,131100.0
2008-11-21 11:45:00,17.31,17.35,17.29,17.29,97100.0,10.2745,10.2983,10.2627,10.2627,97100.0
2008-11-21 11:50:00,17.28,17.33,17.21,17.21,81200.0,10.2567,10.2864,10.2152,10.2152,81200.0
2008-11-21 11:55:00,17.22,17.28,17.11,17.14,69100.0,10.2211,10.2567,10.1558,10.1736,69100.0
2008-11-21 12:00:00,17.14,17.2,17.01,17.18,102800.0,10.1736,10.2093,10.0965,10.1974,102800.0
2008-11-21 12:05:00,17.19,17.32,17.17,17.29,76500.0,10.2033,10.2805,10.1915,10.2627,76500.0
2008-11-21 12:10:00,17.3,17.35,17.21,17.22,73300.0,10.2686,10.2983,10.2152,10.2211,73300.0
2008-11-21 12:15:00,17.23,17.4,17.14,17.14,72100.0,10.2271,10.328,10.1736,10.1736,72100.0
2008-11-21 12:20:00,17.15,17.31,17.11,17.22,80800.0,10.1796,10.2745,10.1558,10.2211,80800.0
2008-11-21 12:25:00,17.23,17.3,17.17,17.3,79700.0,10.2271,10.2686,10.1915,10.2686,79700.0
2008-11-21 12:30:00,17.3,17.43,17.22,17.34,52300.0,10.2686,10.3458,10.2211,10.2924,52300.0
2008-11-21 12:35:00,17.35,17.49,17.31,17.44,73600.0,10.2983,10.3814,10.2745,10.3517,73600.0
2008-11-21 12:40:00,17.45,17.53,17.37,17.4,82100.0,10.3576,10.4051,10.3102,10.328,82100.0
2008-11-21 12:45:00,17.39,17.46,17.33,17.33,84800.0,10.322,10.3636,10.2864,10.2864,84800.0
2008-11-21 12:50:00,17.33,17.38,17.27,17.3,81700.0,10.2864,10.3161,10.2508,10.2686,81700.0
2008-11-21 12:55:00,17.29,17.32,17.15,17.18,128500.0,10.2627,10.2805,10.1796,10.1974,128500.0
2008-11-21 13:00:00,17.19,17.19,16.99,17.0,116600.0,10.2033,10.2033,10.0846,10.0905,116600.0
2008-11-21 13:05:00,17.01,17.11,16.97,17.11,128500.0,10.0965,10.1558,10.0727,10.1558,128500.0
2008-11-21 13:10:00,17.11,17.21,17.08,17.1,75000.0,10.1558,10.2152,10.138,10.1499,75000.0
2008-11-21 13:15:00,17.11,17.11,16.99,17.03,102600.0,10.1558,10.1558,10.0846,10.1084,102600.0
2008-11-21 13:20:00,17.03,17.04,16.78,16.93,247200.0,10.1084,10.1143,9.96,10.049,247200.0
2008-11-21 13:25:00,16.92,16.95,16.82,16.88,91800.0,10.0431,10.0609,9.9837,10.0193,91800.0
2008-11-21 13:30:00,16.87,17.01,16.85,16.85,74200.0,10.0134,10.0965,10.0015,10.0015,74200.0
2008-11-21 13:35:00,16.84,16.95,16.77,16.87,97500.0,9.9956,10.0609,9.954,10.0134,97500.0
2008-11-21 13:40:00,16.86,16.99,16.84,16.87,107400.0,10.0074,10.0846,9.9956,10.0134,107400.0
2008-11-21 13:45:00,16.87,16.88,16.8,16.82,75000.0,10.0134,10.0193,9.9718,9.9837,75000.0
2008-11-21 13:50:00,16.81,16.83,16.72,16.77,141200.0,9.9778,9.9896,9.9243,9.954,141200.0
2008-11-21 13:55:00,16.77,16.78,16.55,16.58,136500.0,9.954,9.96,9.8234,9.8412,136500.0
2008-11-21 14:00:00,16.57,16.86,16.52,16.86,153800.0,9.8353,10.0074,9.8056,10.0074,153800.0
2008-11-21 14:05:00,16.86,16.88,16.73,16.75,115700.0,10.0074,10.0193,9.9303,9.9422,115700.0
2008-11-21 14:10:00,16.74,16.84,16.73,16.76,51000.0,9.9362,9.9956,9.9303,9.9481,51000.0
2008-11-21 14:15:00,16.77,16.77,16.67,16.71,83400.0,9.954,9.954,9.8947,9.9184,83400.0
2008-11-21 14:20:00,16.7,16.88,16.7,16.78,104800.0,9.9125,10.0193,9.9125,9.96,104800.0
2008-11-21 14:25:00,16.76,16.81,16.68,16.69,71300.0,9.9481,9.9778,9.9006,9.9065,71300.0
2008-11-21 14:30:00,16.68,16.69,16.57,16.57,146400.0,9.9006,9.9065,9.8353,9.8353,146400.0
2008-11-21 14:35:00,16.57,16.67,16.43,16.63,259100.0,9.8353,9.8947,9.7522,9.8709,259100.0
2008-11-21 14:40:00,16.64,16.66,16.48,16.57,228200.0,9.8769,9.8887,9.7819,9.8353,228200.0
2008-11-21 14:45:00,16.58,16.74,16.58,16.71,320300.0,9.8412,9.9362,9.8412,9.9184,320300.0
2008-11-21 14:50:00,16.71,16.79,16.58,16.64,125000.0,9.9184,9.9659,9.8412,9.8769,125000.0
2008-11-21 14:55:00,16.64,16.71,16.42,16.44,228600.0,9.8769,9.9184,9.7463,9.7582,228600.0
2008-11-21 15:00:00,16.44,16.64,16.42,16.6,293200.0,9.7582,9.8769,9.7463,9.8531,293200.0
2008-11-21 15:05:00,16.6,16.82,16.53,16.71,310700.0,9.8531,9.9837,9.8116,9.9184,310700.0
2008-11-21 15:10:00,16.71,17.0,16.64,17.0,283500.0,9.9184,10.0905,9.8769,10.0905,283500.0
2008-11-21 15:15:00,17.0,17.02,16.82,16.96,273800.0,10.0905,10.1024,9.9837,10.0668,273800.0
2008-11-21 15:20:00,16.97,17.01,16.76,16.84,231200.0,10.0727,10.0965,9.9481,9.9956,231200.0
2008-11-21 15:25:00,16.83,16.93,16.81,16.88,391300.0,9.9896,10.049,9.9778,10.0193,391300.0
2008-11-21 15:30:00,16.9,17.16,16.8,17.12,322600.0,10.0312,10.1855,9.9718,10.1618,322600.0
2008-11-21 15:35:00,17.11,17.46,17.11,17.28,429900.0,10.1558,10.3636,10.1558,10.2567,429900.0
2008-11-21 15:40:00,17.28,17.35,17.09,17.15,353700.0,10.2567,10.2983,10.144,10.1796,353700.0
2008-11-21 15:45:00,17.14,17.35,17.09,17.34,322700.0,10.1736,10.2983,10.144,10.2924,322700.0
2008-11-21 15:50:00,17.34,17.6,17.28,17.57,634900.0,10.2924,10.4467,10.2567,10.4289,634900.0
2008-11-21 15:55:00,17.58,17.68,17.54,17.63,727900.0,10.4348,10.4942,10.4111,10.4645,727900.0
2008-11-24 09:30:00,18.2,18.3,17.84,17.88,200100.0,10.8028,10.8622,10.5891,10.6129,200100.0
2008-11-24 09:35:00,17.88,17.96,17.8,17.9,472400.0,10.6129,10.6604,10.5654,10.6248,472400.0
2008-11-24 09:40:00,17.9,17.96,17.82,17.9,212700.0,10.6248,10.6604,10.5773,10.6248,212700.0
2008-11-24 09:45:00,17.9,18.18,17.9,18.18,159000.0,10.6248,10.7909,10.6248,10.7909,159000.0
2008-11-24 09:50:00,18.17,18.31,18.15,18.28,321000.0,10.785,10.8681,10.7731,10.8503,321000.0
2008-11-24 09:55:00,18.28,18.73,18.27,18.63,292200.0,10.8503,11.1174,10.8444,11.0581,292200.0
2008-11-24 10:00:00,18.63,18.89,18.63,18.79,228100.0,11.0581,11.2124,11.0581,11.153,228100.0
2008-11-24 10:05:00,18.8,18.93,18.68,18.82,252100.0,11.159,11.2361,11.0877,11.1708,252100.0
2008-11-24 10:10:00,18.84,19.06,18.84,18.96,178400.0,11.1827,11.3133,11.1827,11.2539,178400.0
2008-11-24 10:15:00,18.96,19.12,18.92,19.11,127700.0,11.2539,11.3489,11.2302,11.343,127700.0
2008-11-24 10:20:00,19.12,19.18,19.0,19.09,178400.0,11.3489,11.3845,11.2777,11.3311,178400.0
2008-11-24 10:25:00,19.11,19.22,19.1,19.22,165100.0,11.343,11.4083,11.337,11.4083,165100.0
2008-11-24 10:30:00,19.22,19.65,19.22,19.65,290900.0,11.4083,11.6635,11.4083,11.6635,290900.0
2008-11-24 10:35:00,19.64,19.65,19.38,19.44,182400.0,11.6575,11.6635,11.5032,11.5388,182400.0
2008-11-24 10:40:00,19.45,19.75,19.45,19.74,183400.0,11.5448,11.7228,11.5448,11.7169,183400.0
2008-11-24 10:45:00,19.75,19.76,19.62,19.62,176300.0,11.7228,11.7288,11.6457,11.6457,176300.0
2008-11-24 10:50:00,19.61,19.63,19.51,19.51,160100.0,11.6397,11.6516,11.5804,11.5804,160100.0
2008-11-24 10:55:00,19.51,19.59,19.43,19.55,459100.0,11.5804,11.6279,11.5329,11.6041,459100.0
2008-11-24 11:00:00,19.55,19.56,19.4,19.42,329900.0,11.6041,11.6101,11.5151,11.527,329900.0
2008-11-24 11:05:00,19.4,19.46,19.19,19.21,202400.0,11.5151,11.5507,11.3904,11.4023,202400.0
2008-11-24 11:10:00,19.21,19.34,19.19,19.31,103200.0,11.4023,11.4795,11.3904,11.4617,103200.0
2008-11-24 11:15:00,19.31,19.42,19.27,19.27,146900.0,11.4617,11.527,11.4379,11.4379,146900.0
2008-11-24 11:20:00,19.27,19.49,19.25,19.45,158400.0,11.4379,11.5685,11.4261,11.5448,158400.0
2008-11-24 11:25:00,19.46,19.55,19.41,19.43,200000.0,11.5507,11.6041,11.521,11.5329,200000.0
2008-11-24 11:30:00,19.43,19.47,19.38,19.45,189500.0,11.5329,11.5566,11.5032,11.5448,189500.0
2008-11-24 11:35:00,19.45,19.5,19.41,19.45,113400.0,11.5448,11.5744,11.521,11.5448,113400.0
2008-11-24 11:40:00,19.45,19.48,19.37,19.48,95500.0,11.5448,11.5626,11.4973,11.5626,95500.0
2008-11-24 11:45:00,19.48,19.53,19.41,19.43,163200.0,11.5626,11.5923,11.521,11.5329,163200.0
2008-11-24 11:50:00,19.43,19.54,19.42,19.48,168900.0,11.5329,11.5982,11.527,11.5626,168900.0
2008-11-24 11:55:00,19.49,19.52,19.48,19.49,98100.0,11.5685,11.5863,11.5626,11.5685,98100.0
2008-11-24 12:00:00,19.49,19.52,19.38,19.43,129300.0,11.5685,11.5863,11.5032,11.5329,129300.0
2008-11-24 12:05:00,19.43,19.52,19.43,19.46,53600.0,11.5329,11.5863,11.5329,11.5507,53600.0
2008-11-24 12:10:00,19.46,19.47,19.36,19.42,68500.0,11.5507,11.5566,11.4913,11.527,68500.0
2008-11-24 12:15:00,19.41,19.44,19.23,19.26,112200.0,11.521,11.5388,11.4142,11.432,112200.0
2008-11-24 12:20:00,19.25,19.27,19.13,19.13,138900.0,11.4261,11.4379,11.3548,11.3548,138900.0
2008-11-24 12:25:00,19.14,19.18,19.11,19.11,129300.0,11.3608,11.3845,11.343,11.343,129300.0
2008-11-24 12:30:00,19.11,19.27,19.06,19.19,95000.0,11.343,11.4379,11.3133,11.3904,95000.0
2008-11-24 12:35:00,19.2,19.27,19.11,19.12,64200.0,11.3964,11.4379,11.343,11.3489,64200.0
2008-11-24 12:40:00,19.11,19.32,19.08,19.28,92100.0,11.343,11.4676,11.3252,11.4439,92100.0
2008-11-24 12:45:00,19.27,19.35,19.24,19.35,69000.0,11.4379,11.4854,11.4201,11.4854,69000.0
2008-11-24 12:50:00,19.35,19.45,19.34,19.45,63700.0,11.4854,11.5448,11.4795,11.5448,63700.0
2008-11-24 12:55:00,19.44,19.5,19.43,19.48,82100.0,11.5388,11.5744,11.5329,11.5626,82100.0
2008-11-24 13:00:00,19.48,19.49,19.43,19.47,44400.0,11.5626,11.5685,11.5329,11.5566,44400.0
2008-11-24 13:05:00,19.47,19.49,19.34,19.34,99000.0,11.5566,11.5685,11.4795,11.4795,99000.0
2008-11-24 13:10:00,19.34,19.35,19.26,19.31,57700.0,11.4795,11.4854,11.432,11.4617,57700.0
2008-11-24 13:15:00,19.32,19.38,19.28,19.35,85900.0,11.4676,11.5032,11.4439,11.4854,85900.0
2008-11-24 13:20:00,19.34,19.39,19.34,19.39,86600.0,11.4795,11.5092,11.4795,11.5092,86600.0
2008-11-24 13:25:00,19.39,19.45,19.35,19.45,65000.0,11.5092,11.5448,11.4854,11.5448,65000.0
2008-11-24 13:30:00,19.44,19.49,19.42,19.46,81900.0,11.5388,11.5685,11.527,11.5507,81900.0
2008-11-24 13:35:00,19.46,19.47,19.41,19.44,128300.0,11.5507,11.5566,11.521,11.5388,128300.0
2008-11-24 13:40:00,19.44,19.47,19.39,19.47,60800.0,11.5388,11.5566,11.5092,11.5566,60800.0
2008-11-24 13:45:00,19.47,19.47,19.42,19.42,89500.0,11.5566,11.5566,11.527,11.527,89500.0
2008-11-24 13:50:00,19.42,19.47,19.42,19.46,63800.0,11.527,11.5566,11.527,11.5507,63800.0
2008-11-24 13:55:00,19.46,19.66,19.45,19.66,196400.0,11.5507,11.6694,11.5448,11.6694,196400.0
2008-11-24 14:00:00,19.66,19.7,19.63,19.68,140600.0,11.6694,11.6932,11.6516,11.6813,140600.0
2008-11-24 14:05:00,19.69,19.69,19.53,19.61,102000.0,11.6872,11.6872,11.5923,11.6397,102000.0
2008-11-24 14:10:00,19.6,19.61,19.4,19.45,168200.0,11.6338,11.6397,11.5151,11.5448,168200.0
2008-11-24 14:15:00,19.46,19.54,19.43,19.51,111100.0,11.5507,11.5982,11.5329,11.5804,111100.0
2008-11-24 14:20:00,19.51,19.69,19.51,19.68,123700.0,11.5804,11.6872,11.5804,11.6813,123700.0
2008-11-24 14:25:00,19.69,19.72,19.61,19.62,137600.0,11.6872,11.705,11.6397,11.6457,137600.0
2008-11-24 14:30:00,19.63,19.74,19.53,19.55,173900.0,11.6516,11.7169,11.5923,11.6041,173900.0
2008-11-24 14:35:00,19.55,19.6,19.5,19.58,89900.0,11.6041,11.6338,11.5744,11.6219,89900.0
2008-11-24 14:40:00,19.58,19.62,19.45,19.47,108200.0,11.6219,11.6457,11.5448,11.5566,108200.0
2008-11-24 14:45:00,19.48,19.51,19.34,19.35,98000.0,11.5626,11.5804,11.4795,11.4854,98000.0
2008-11-24 14:50:00,19.35,19.39,19.31,19.36,154900.0,11.4854,11.5092,11.4617,11.4913,154900.0
2008-11-24 14:55:00,19.37,19.49,19.37,19.47,95000.0,11.4973,11.5685,11.4973,11.5566,95000.0
2008-11-24 15:00:00,19.48,19.64,19.39,19.64,122400.0,11.5626,11.6575,11.5092,11.6575,122400.0
2008-11-24 15:05:00,19.65,19.74,19.58,19.7,119400.0,11.6635,11.7169,11.6219,11.6932,119400.0
2008-11-24 15:10:00,19.7,19.75,19.68,19.71,117200.0,11.6932,11.7228,11.6813,11.6991,117200.0
2008-11-24 15:15:00,19.73,19.75,19.68,19.72,164800.0,11.711,11.7228,11.6813,11.705,164800.0
2008-11-24 15:20:00,19.72,19.87,19.71,19.8,227200.0,11.705,11.7941,11.6991,11.7525,227200.0
2008-11-24 15:25:00,19.8,20.04,19.77,20.04,206500.0,11.7525,11.895,11.7347,11.895,206500.0
2008-11-24 15:30:00,20.04,20.05,19.9,19.92,254700.0,11.895,11.9009,11.8119,11.8237,254700.0
2008-11-24 15:35:00,19.93,20.12,19.92,20.09,229400.0,11.8297,11.9425,11.8237,11.9246,229400.0
2008-11-24 15:40:00,20.08,20.3,20.06,20.21,338700.0,11.9187,12.0493,11.9068,11.9959,338700.0
2008-11-24 15:45:00,20.21,20.23,19.95,19.96,283500.0,11.9959,12.0077,11.8416,11.8475,283500.0
2008-11-24 15:50:00,19.95,20.08,19.62,19.8,520400.0,11.8416,11.9187,11.6457,11.7525,520400.0
2008-11-24 15:55:00,19.79,20.01,19.78,19.87,484500.0,11.7466,11.8772,11.7406,11.7941,484500.0
2008-11-25 09:30:00,20.24,20.5,20.0,20.37,137600.0,12.0137,12.168,11.8712,12.0908,137600.0
2008-11-25 09:35:00,20.38,20.53,20.3,20.52,144400.0,12.0968,12.1858,12.0493,12.1799,144400.0
2008-11-25 09:40:00,20.52,20.78,20.43,20.47,231800.0,12.1799,12.3342,12.1265,12.1502,231800.0
2008-11-25 09:45:00,20.48,20.83,20.38,20.82,153200.0,12.1561,12.3639,12.0968,12.3579,153200.0
2008-11-25 09:50:00,20.82,20.95,20.76,20.82,285100.0,12.3579,12.4351,12.3223,12.3579,285100.0
2008-11-25 09:55:00,20.82,20.91,20.7,20.84,105200.0,12.3579,12.4114,12.2867,12.3698,105200.0
2008-11-25 10:00:00,20.84,21.15,20.84,20.94,239900.0,12.3698,12.5538,12.3698,12.4292,239900.0
2008-11-25 10:05:00,20.94,21.0,20.76,20.89,184600.0,12.4292,12.4648,12.3223,12.3995,184600.0
2008-11-25 10:10:00,20.9,20.96,20.84,20.91,251900.0,12.4054,12.441,12.3698,12.4114,251900.0
2008-11-25 10:15:00,20.91,20.95,20.61,20.66,129600.0,12.4114,12.4351,12.2333,12.263,129600.0
2008-11-25 10:20:00,20.66,20.74,20.49,20.5,147400.0,12.263,12.3105,12.1621,12.168,147400.0
2008-11-25 10:25:00,20.5,20.68,20.49,20.63,90700.0,12.168,12.2749,12.1621,12.2452,90700.0
2008-11-25 10:30:00,20.63,20.68,20.48,20.52,89700.0,12.2452,12.2749,12.1561,12.1799,89700.0
2008-11-25 10:35:00,20.53,20.53,20.32,20.32,125700.0,12.1858,12.1858,12.0612,12.0612,125700.0
2008-11-25 10:40:00,20.33,20.37,20.22,20.3,84400.0,12.0671,12.0908,12.0018,12.0493,84400.0
2008-11-25 10:45:00,20.29,20.3,20.08,20.11,101000.0,12.0434,12.0493,11.9187,11.9365,101000.0
2008-11-25 10:50:00,20.09,20.17,19.98,20.0,141300.0,11.9246,11.9721,11.8594,11.8712,141300.0
2008-11-25 10:55:00,20.0,20.04,19.87,19.88,141300.0,11.8712,11.895,11.7941,11.8,141300.0
2008-11-25 11:00:00,19.88,20.02,19.79,19.82,105100.0,11.8,11.8831,11.7466,11.7644,105100.0
2008-11-25 11:05:00,19.82,19.83,19.66,19.77,152100.0,11.7644,11.7703,11.6694,11.7347,152100.0
2008-11-25 11:10:00,19.77,20.09,19.77,20.01,94700.0,11.7347,11.9246,11.7347,11.8772,94700.0
2008-11-25 11:15:00,20.0,20.09,19.91,20.06,113500.0,11.8712,11.9246,11.8178,11.9068,113500.0
2008-11-25 11:20:00,20.06,20.13,19.95,20.1,102000.0,11.9068,11.9484,11.8416,11.9306,102000.0
2008-11-25 11:25:00,20.09,20.16,20.09,20.11,59800.0,11.9246,11.9662,11.9246,11.9365,59800.0
2008-11-25 11:30:00,20.1,20.24,20.1,20.14,70600.0,11.9306,12.0137,11.9306,11.9543,70600.0
2008-11-25 11:35:00,20.14,20.19,20.1,20.12,43900.0,11.9543,11.984,11.9306,11.9425,43900.0
2008-11-25 11:40:00,20.11,20.19,20.08,20.13,84400.0,11.9365,11.984,11.9187,11.9484,84400.0
2008-11-25 11:45:00,20.12,20.2,20.11,20.14,51500.0,11.9425,11.9899,11.9365,11.9543,51500.0
2008-11-25 11:50:00,20.14,20.18,20.08,20.1,62100.0,11.9543,11.9781,11.9187,11.9306,62100.0
2008-11-25 11:55:00,20.12,20.19,19.97,19.98,40000.0,11.9425,11.984,11.8534,11.8594,40000.0
2008-11-25 12:00:00,19.98,20.06,19.93,19.93,51700.0,11.8594,11.9068,11.8297,11.8297,51700.0
2008-11-25 12:05:00,19.93,19.96,19.87,19.9,44500.0,11.8297,11.8475,11.7941,11.8119,44500.0
2008-11-25 12:10:00,19.9,19.91,19.71,19.75,72200.0,11.8119,11.8178,11.6991,11.7228,72200.0
2008-11-25 12:15:00,19.74,19.79,19.7,19.77,74300.0,11.7169,11.7466,11.6932,11.7347,74300.0
2008-11-25 12:20:00,19.76,19.77,19.68,19.69,49600.0,11.7288,11.7347,11.6813,11.6872,49600.0
2008-11-25 12:25:00,19.69,19.83,19.69,19.83,74700.0,11.6872,11.7703,11.6872,11.7703,74700.0
2008-11-25 12:30:00,19.84,19.99,19.83,19.9,133300.0,11.7763,11.8653,11.7703,11.8119,133300.0
2008-11-25 12:35:00,19.92,20.01,19.92,20.01,103500.0,11.8237,11.8772,11.8237,11.8772,103500.0
2008-11-25 12:40:00,20.0,20.06,19.93,20.02,120300.0,11.8712,11.9068,11.8297,11.8831,120300.0
2008-11-25 12:45:00,20.03,20.03,19.9,19.94,118200.0,11.889,11.889,11.8119,11.8356,118200.0
2008-11-25 12:50:00,19.94,19.97,19.86,19.88,158100.0,11.8356,11.8534,11.7881,11.8,158100.0
2008-11-25 12:55:00,19.88,19.98,19.79,19.9,93200.0,11.8,11.8594,11.7466,11.8119,93200.0
2008-11-25 13:00:00,19.9,19.94,19.79,19.82,61600.0,11.8119,11.8356,11.7466,11.7644,61600.0
2008-11-25 13:05:00,19.82,20.01,19.82,19.99,99200.0,11.7644,11.8772,11.7644,11.8653,99200.0
2008-11-25 13:10:00,19.98,20.04,19.91,19.93,78400.0,11.8594,11.895,11.8178,11.8297,78400.0
2008-11-25 13:15:00,19.92,20.01,19.92,19.97,185100.0,11.8237,11.8772,11.8237,11.8534,185100.0
2008-11-25 13:20:00,19.97,19.99,19.91,19.96,126100.0,11.8534,11.8653,11.8178,11.8475,126100.0
2008-11-25 13:25:00,19.96,20.1,19.94,20.04,53900.0,11.8475,11.9306,11.8356,11.895,53900.0
2008-11-25 13:30:00,20.04,20.19,20.04,20.06,38000.0,11.895,11.984,11.895,11.9068,38000.0
2008-11-25 13:35:00,20.07,20.13,20.06,20.1,20600.0,11.9128,11.9484,11.9068,11.9306,20600.0
2008-11-25 13:40:00,20.1,20.11,20.0,20.01,27900.0,11.9306,11.9365,11.8712,11.8772,27900.0
2008-11-25 13:45:00,20.01,20.11,20.0,20.03,29300.0,11.8772,11.9365,11.8712,11.889,29300.0
2008-11-25 13:50:00,20.03,20.03,19.94,20.02,44000.0,11.889,11.889,11.8356,11.8831,44000.0
2008-11-25 13:55:00,20.02,20.02,19.95,19.95,84400.0,11.8831,11.8831,11.8416,11.8416,84400.0
2008-11-25 14:00:00,19.95,20.02,19.91,19.99,88100.0,11.8416,11.8831,11.8178,11.8653,88100.0
2008-11-25 14:05:00,20.0,20.0,19.8,19.81,48900.0,11.8712,11.8712,11.7525,11.7585,48900.0
2008-11-25 14:10:00,19.82,19.82,19.67,19.68,97000.0,11.7644,11.7644,11.6754,11.6813,97000.0
2008-11-25 14:15:00,19.69,19.69,19.56,19.65,112500.0,11.6872,11.6872,11.6101,11.6635,112500.0
2008-11-25 14:20:00,19.64,19.73,19.61,19.73,57500.0,11.6575,11.711,11.6397,11.711,57500.0
2008-11-25 14:25:00,19.72,19.73,19.62,19.62,108600.0,11.705,11.711,11.6457,11.6457,108600.0
2008-11-25 14:30:00,19.62,19.73,19.6,19.68,62200.0,11.6457,11.711,11.6338,11.6813,62200.0
2008-11-25 14:35:00,19.68,19.77,19.64,19.74,71800.0,11.6813,11.7347,11.6575,11.7169,71800.0
2008-11-25 14:40:00,19.75,19.79,19.71,19.78,63600.0,11.7228,11.7466,11.6991,11.7406,63600.0
2008-11-25 14:45:00,19.77,19.77,19.67,19.7,64900.0,11.7347,11.7347,11.6754,11.6932,64900.0
2008-11-25 14:50:00,19.7,19.71,19.65,19.68,64800.0,11.6932,11.6991,11.6635,11.6813,64800.0
2008-11-25 14:55:00,19.7,20.05,19.69,20.03,115200.0,11.6932,11.9009,11.6872,11.889,115200.0
2008-11-25 15:00:00,20.01,20.15,19.94,20.09,154600.0,11.8772,11.9603,11.8356,11.9246,154600.0
2008-11-25 15:05:00,20.09,20.17,19.87,19.89,189500.0,11.9246,11.9721,11.7941,11.8059,189500.0
2008-11-25 15:10:00,19.89,19.96,19.74,19.81,218800.0,11.8059,11.8475,11.7169,11.7585,218800.0
2008-11-25 15:15:00,19.81,19.89,19.75,19.75,252500.0,11.7585,11.8059,11.7228,11.7228,252500.0
2008-11-25 15:20:00,19.75,19.79,19.63,19.68,211400.0,11.7228,11.7466,11.6516,11.6813,211400.0
2008-11-25 15:25:00,19.69,19.75,19.61,19.74,139900.0,11.6872,11.7228,11.6397,11.7169,139900.0
2008-11-25 15:30:00,19.75,19.77,19.67,19.7,171700.0,11.7228,11.7347,11.6754,11.6932,171700.0
2008-11-25 15:35:00,19.7,19.88,19.69,19.73,181800.0,11.6932,11.8,11.6872,11.711,181800.0
2008-11-25 15:40:00,19.74,19.96,19.73,19.89,308800.0,11.7169,11.8475,11.711,11.8059,308800.0
2008-11-25 15:45:00,19.89,20.02,19.85,19.93,307700.0,11.8059,11.8831,11.7822,11.8297,307700.0
2008-11-25 15:50:00,19.93,20.16,19.93,20.14,373600.0,11.8297,11.9662,11.8297,11.9543,373600.0
2008-11-25 15:55:00,20.14,20.14,19.94,20.05,424300.0,11.9543,11.9543,11.8356,11.9009,424300.0
2008-11-26 09:30:00,19.62,19.97,19.56,19.81,98200.0,11.6457,11.8534,11.6101,11.7585,98200.0
2008-11-26 09:35:00,19.83,20.17,19.82,19.92,111900.0,11.7703,11.9721,11.7644,11.8237,111900.0
2008-11-26 09:40:00,19.92,20.4,19.92,20.07,157200.0,11.8237,12.1087,11.8237,11.9128,157200.0
2008-11-26 09:45:00,20.06,20.33,20.01,20.21,103600.0,11.9068,12.0671,11.8772,11.9959,103600.0
2008-11-26 09:50:00,20.22,20.37,20.15,20.2,207100.0,12.0018,12.0908,11.9603,11.9899,207100.0
2008-11-26 09:55:00,20.2,20.24,20.18,20.2,114100.0,11.9899,12.0137,11.9781,11.9899,114100.0
2008-11-26 10:00:00,20.21,20.23,20.11,20.19,190000.0,11.9959,12.0077,11.9365,11.984,190000.0
2008-11-26 10:05:00,20.19,20.24,20.11,20.17,102000.0,11.984,12.0137,11.9365,11.9721,102000.0
2008-11-26 10:10:00,20.17,20.24,20.16,20.16,71300.0,11.9721,12.0137,11.9662,11.9662,71300.0
2008-11-26 10:15:00,20.17,20.42,20.17,20.41,119200.0,11.9721,12.1205,11.9721,12.1146,119200.0
2008-11-26 10:20:00,20.41,20.51,20.4,20.44,104000.0,12.1146,12.1739,12.1087,12.1324,104000.0
2008-11-26 10:25:00,20.44,20.66,20.44,20.59,129700.0,12.1324,12.263,12.1324,12.2214,129700.0
2008-11-26 10:30:00,20.6,20.61,20.48,20.5,47000.0,12.2274,12.2333,12.1561,12.168,47000.0
2008-11-26 10:35:00,20.5,20.57,20.45,20.54,49000.0,12.168,12.2096,12.1383,12.1918,49000.0
2008-11-26 10:40:00,20.54,20.56,20.45,20.53,33000.0,12.1918,12.2036,12.1383,12.1858,33000.0
2008-11-26 10:45:00,20.53,20.6,20.38,20.38,52800.0,12.1858,12.2274,12.0968,12.0968,52800.0
2008-11-26 10:50:00,20.38,20.6,20.38,20.47,62500.0,12.0968,12.2274,12.0968,12.1502,62500.0
2008-11-26 10:55:00,20.47,20.72,20.47,20.7,79200.0,12.1502,12.2986,12.1502,12.2867,79200.0
2008-11-26 11:00:00,20.69,20.7,20.52,20.53,40100.0,12.2808,12.2867,12.1799,12.1858,40100.0
2008-11-26 11:05:00,20.51,20.6,20.49,20.56,36400.0,12.1739,12.2274,12.1621,12.2036,36400.0
2008-11-26 11:10:00,20.57,20.75,20.57,20.75,68300.0,12.2096,12.3164,12.2096,12.3164,68300.0
2008-11-26 11:15:00,20.75,20.83,20.67,20.75,79600.0,12.3164,12.3639,12.2689,12.3164,79600.0
2008-11-26 11:20:00,20.76,20.95,20.74,20.87,75700.0,12.3223,12.4351,12.3105,12.3876,75700.0
2008-11-26 11:25:00,20.86,20.94,20.83,20.83,58900.0,12.3817,12.4292,12.3639,12.3639,58900.0
2008-11-26 11:30:00,20.83,20.87,20.74,20.76,114900.0,12.3639,12.3876,12.3105,12.3223,114900.0
2008-11-26 11:35:00,20.76,20.91,20.76,20.87,86900.0,12.3223,12.4114,12.3223,12.3876,86900.0
2008-11-26 11:40:00,20.87,20.98,20.86,20.93,68000.0,12.3876,12.4529,12.3817,12.4232,68000.0
2008-11-26 11:45:00,20.93,21.1,20.91,21.1,77100.0,12.4232,12.5241,12.4114,12.5241,77100.0
2008-11-26 11:50:00,21.09,21.13,21.06,21.12,108300.0,12.5182,12.542,12.5004,12.536,108300.0
2008-11-26 11:55:00,21.12,21.13,21.04,21.06,51300.0,12.536,12.542,12.4885,12.5004,51300.0
2008-11-26 12:00:00,21.05,21.06,20.97,21.0,93500.0,12.4945,12.5004,12.447,12.4648,93500.0
2008-11-26 12:05:00,20.99,21.04,20.9,20.95,65500.0,12.4589,12.4885,12.4054,12.4351,65500.0
2008-11-26 12:10:00,20.95,21.02,20.93,20.99,112900.0,12.4351,12.4767,12.4232,12.4589,112900.0
2008-11-26 12:15:00,20.99,21.02,20.99,21.01,60600.0,12.4589,12.4767,12.4589,12.4707,60600.0
2008-11-26 12:20:00,21.0,21.02,20.99,20.99,98100.0,12.4648,12.4767,12.4589,12.4589,98100.0
2008-11-26 12:25:00,20.99,21.01,20.98,20.99,48400.0,12.4589,12.4707,12.4529,12.4589,48400.0
2008-11-26 12:30:00,20.99,21.01,20.96,20.97,43400.0,12.4589,12.4707,12.441,12.447,43400.0
2008-11-26 12:35:00,20.98,21.04,20.97,21.03,111300.0,12.4529,12.4885,12.447,12.4826,111300.0
2008-11-26 12:40:00,21.03,21.04,21.0,21.01,112500.0,12.4826,12.4885,12.4648,12.4707,112500.0
2008-11-26 12:45:00,21.02,21.08,21.0,21.0,161400.0,12.4767,12.5123,12.4648,12.4648,161400.0
2008-11-26 12:50:00,21.01,21.03,20.98,20.98,51100.0,12.4707,12.4826,12.4529,12.4529,51100.0
2008-11-26 12:55:00,20.98,21.01,20.97,21.0,26600.0,12.4529,12.4707,12.447,12.4648,26600.0
2008-11-26 13:00:00,21.0,21.03,20.99,21.03,55400.0,12.4648,12.4826,12.4589,12.4826,55400.0
2008-11-26 13:05:00,21.02,21.02,20.98,20.98,61900.0,12.4767,12.4767,12.4529,12.4529,61900.0
2008-11-26 13:10:00,20.97,20.98,20.9,20.92,52300.0,12.447,12.4529,12.4054,12.4173,52300.0
2008-11-26 13:15:00,20.92,21.0,20.9,20.98,44300.0,12.4173,12.4648,12.4054,12.4529,44300.0
2008-11-26 13:20:00,20.99,21.0,20.91,20.94,66500.0,12.4589,12.4648,12.4114,12.4292,66500.0
2008-11-26 13:25:00,20.94,20.94,20.83,20.85,91200.0,12.4292,12.4292,12.3639,12.3758,91200.0
2008-11-26 13:30:00,20.84,20.85,20.7,20.7,130800.0,12.3698,12.3758,12.2867,12.2867,130800.0
2008-11-26 13:35:00,20.7,20.74,20.64,20.73,82500.0,12.2867,12.3105,12.2511,12.3045,82500.0
2008-11-26 13:40:00,20.74,20.76,20.63,20.76,42100.0,12.3105,12.3223,12.2452,12.3223,42100.0
2008-11-26 13:45:00,20.75,20.84,20.75,20.77,32400.0,12.3164,12.3698,12.3164,12.3283,32400.0
2008-11-26 13:50:00,20.78,20.83,20.71,20.72,18000.0,12.3342,12.3639,12.2927,12.2986,18000.0
2008-11-26 13:55:00,20.72,20.72,20.63,20.69,56400.0,12.2986,12.2986,12.2452,12.2808,56400.0
2008-11-26 14:00:00,20.69,20.69,20.58,20.58,38900.0,12.2808,12.2808,12.2155,12.2155,38900.0
2008-11-26 14:05:00,20.59,20.67,20.58,20.66,38800.0,12.2214,12.2689,12.2155,12.263,38800.0
2008-11-26 14:10:00,20.67,20.67,20.62,20.64,28100.0,12.2689,12.2689,12.2392,12.2511,28100.0
2008-11-26 14:15:00,20.63,20.77,20.63,20.76,36900.0,12.2452,12.3283,12.2452,12.3223,36900.0
2008-11-26 14:20:00,20.76,20.86,20.75,20.84,25300.0,12.3223,12.3817,12.3164,12.3698,25300.0
2008-11-26 14:25:00,20.84,20.84,20.79,20.82,26600.0,12.3698,12.3698,12.3401,12.3579,26600.0
2008-11-26 14:30:00,20.82,20.99,20.82,20.97,82800.0,12.3579,12.4589,12.3579,12.447,82800.0
2008-11-26 14:35:00,20.96,20.97,20.88,20.89,61800.0,12.441,12.447,12.3936,12.3995,61800.0
2008-11-26 14:40:00,20.89,21.02,20.86,21.0,72600.0,12.3995,12.4767,12.3817,12.4648,72600.0
2008-11-26 14:45:00,21.0,21.03,20.95,20.98,129200.0,12.4648,12.4826,12.4351,12.4529,129200.0
2008-11-26 14:50:00,20.98,21.01,20.97,21.0,49500.0,12.4529,12.4707,12.447,12.4648,49500.0
2008-11-26 14:55:00,21.0,21.04,20.99,21.0,114200.0,12.4648,12.4885,12.4589,12.4648,114200.0
2008-11-26 15:00:00,21.0,21.05,20.96,20.98,104900.0,12.4648,12.4945,12.441,12.4529,104900.0
2008-11-26 15:05:00,20.98,21.01,20.96,20.98,124900.0,12.4529,12.4707,12.441,12.4529,124900.0
2008-11-26 15:10:00,20.99,21.19,20.98,21.18,130300.0,12.4589,12.5776,12.4529,12.5716,130300.0
2008-11-26 15:15:00,21.19,21.25,21.04,21.05,151900.0,12.5776,12.6132,12.4885,12.4945,151900.0
2008-11-26 15:20:00,21.05,21.08,20.98,21.02,118300.0,12.4945,12.5123,12.4529,12.4767,118300.0
2008-11-26 15:25:00,21.02,21.06,21.01,21.05,101800.0,12.4767,12.5004,12.4707,12.4945,101800.0
2008-11-26 15:30:00,21.06,21.07,21.0,21.03,223300.0,12.5004,12.5063,12.4648,12.4826,223300.0
2008-11-26 15:35:00,21.03,21.08,20.99,21.0,241200.0,12.4826,12.5123,12.4589,12.4648,241200.0
2008-11-26 15:40:00,21.0,21.0,20.83,20.85,199400.0,12.4648,12.4648,12.3639,12.3758,199400.0
2008-11-26 15:45:00,20.85,20.97,20.83,20.9,158200.0,12.3758,12.447,12.3639,12.4054,158200.0
2008-11-26 15:50:00,20.9,21.08,20.9,21.05,223100.0,12.4054,12.5123,12.4054,12.4945,223100.0
2008-11-26 15:55:00,21.05,21.13,21.03,21.09,308900.0,12.4945,12.542,12.4826,12.5182,308900.0
2008-11-28 09:30:00,21.39,21.39,20.68,20.78,230300.0,12.6963,12.6963,12.2749,12.3342,230300.0
2008-11-28 09:35:00,20.77,20.84,20.03,20.21,227900.0,12.3283,12.3698,11.889,11.9959,227900.0
2008-11-28 09:40:00,20.21,20.58,20.13,20.37,113000.0,11.9959,12.2155,11.9484,12.0908,113000.0
2008-11-28 09:45:00,20.38,20.56,20.35,20.39,53900.0,12.0968,12.2036,12.079,12.1027,53900.0
2008-11-28 09:50:00,20.4,20.5,20.31,20.31,60900.0,12.1087,12.168,12.0552,12.0552,60900.0
2008-11-28 09:55:00,20.32,20.53,20.32,20.5,54900.0,12.0612,12.1858,12.0612,12.168,54900.0
2008-11-28 10:00:00,20.51,20.6,20.49,20.53,55500.0,12.1739,12.2274,12.1621,12.1858,55500.0
2008-11-28 10:05:00,20.53,20.57,20.45,20.46,57500.0,12.1858,12.2096,12.1383,12.1443,57500.0
2008-11-28 10:10:00,20.46,20.53,20.4,20.52,73700.0,12.1443,12.1858,12.1087,12.1799,73700.0
2008-11-28 10:15:00,20.52,20.71,20.5,20.7,50000.0,12.1799,12.2927,12.168,12.2867,50000.0
2008-11-28 10:20:00,20.69,20.79,20.63,20.65,65200.0,12.2808,12.3401,12.2452,12.257,65200.0
2008-11-28 10:25:00,20.65,20.81,20.64,20.75,57400.0,12.257,12.352,12.2511,12.3164,57400.0
2008-11-28 10:30:00,20.75,20.76,20.53,20.58,103700.0,12.3164,12.3223,12.1858,12.2155,103700.0
2008-11-28 10:35:00,20.57,20.59,20.53,20.55,104300.0,12.2096,12.2214,12.1858,12.1977,104300.0
2008-11-28 10:40:00,20.56,20.6,20.54,20.6,57700.0,12.2036,12.2274,12.1918,12.2274,57700.0
2008-11-28 10:45:00,20.59,20.64,20.58,20.63,118000.0,12.2214,12.2511,12.2155,12.2452,118000.0
2008-11-28 10:50:00,20.62,20.63,20.57,20.6,29200.0,12.2392,12.2452,12.2096,12.2274,29200.0
2008-11-28 10:55:00,20.59,20.64,20.59,20.63,18900.0,12.2214,12.2511,12.2214,12.2452,18900.0
2008-11-28 11:00:00,20.64,20.65,20.6,20.62,38200.0,12.2511,12.257,12.2274,12.2392,38200.0
2008-11-28 11:05:00,20.64,20.64,20.5,20.5,62500.0,12.2511,12.2511,12.168,12.168,62500.0
2008-11-28 11:10:00,20.5,20.6,20.5,20.57,45300.0,12.168,12.2274,12.168,12.2096,45300.0
2008-11-28 11:15:00,20.58,20.58,20.52,20.54,33200.0,12.2155,12.2155,12.1799,12.1918,33200.0
2008-11-28 11:20:00,20.54,20.64,20.54,20.64,38300.0,12.1918,12.2511,12.1918,12.2511,38300.0
2008-11-28 11:25:00,20.63,20.65,20.63,20.64,52700.0,12.2452,12.257,12.2452,12.2511,52700.0
2008-11-28 11:30:00,20.64,20.74,20.63,20.69,87100.0,12.2511,12.3105,12.2452,12.2808,87100.0
2008-11-28 11:35:00,20.7,20.71,20.62,20.68,35100.0,12.2867,12.2927,12.2392,12.2749,35100.0
2008-11-28 11:40:00,20.67,20.68,20.63,20.65,20400.0,12.2689,12.2749,12.2452,12.257,20400.0
2008-11-28 11:45:00,20.65,20.66,20.61,20.63,31400.0,12.257,12.263,12.2333,12.2452,31400.0
2008-11-28 11:50:00,20.63,20.69,20.63,20.67,31100.0,12.2452,12.2808,12.2452,12.2689,31100.0
2008-11-28 11:55:00,20.67,20.77,20.66,20.77,35000.0,12.2689,12.3283,12.263,12.3283,35000.0
2008-11-28 12:00:00,20.78,20.83,20.76,20.82,36900.0,12.3342,12.3639,12.3223,12.3579,36900.0
2008-11-28 12:05:00,20.82,20.92,20.8,20.9,67300.0,12.3579,12.4173,12.3461,12.4054,67300.0
2008-11-28 12:10:00,20.89,20.95,20.8,20.91,90900.0,12.3995,12.4351,12.3461,12.4114,90900.0
2008-11-28 12:15:00,20.9,20.91,20.8,20.83,83500.0,12.4054,12.4114,12.3461,12.3639,83500.0
2008-11-28 12:20:00,20.82,20.83,20.8,20.83,28200.0,12.3579,12.3639,12.3461,12.3639,28200.0
2008-11-28 12:25:00,20.83,20.91,20.8,20.81,83200.0,12.3639,12.4114,12.3461,12.352,83200.0
2008-11-28 12:30:00,20.8,20.82,20.78,20.78,118300.0,12.3461,12.3579,12.3342,12.3342,118300.0
2008-11-28 12:35:00,20.78,20.78,20.65,20.67,115900.0,12.3342,12.3342,12.257,12.2689,115900.0
2008-11-28 12:40:00,20.68,20.74,20.67,20.7,100600.0,12.2749,12.3105,12.2689,12.2867,100600.0
2008-11-28 12:45:00,20.7,20.7,20.55,20.64,88100.0,12.2867,12.2867,12.1977,12.2511,88100.0
2008-11-28 12:50:00,20.63,20.74,20.63,20.72,78300.0,12.2452,12.3105,12.2452,12.2986,78300.0
2008-11-28 12:55:00,20.73,20.78,20.63,20.71,164600.0,12.3045,12.3342,12.2452,12.2927,164600.0
2008-11-28 13:00:00,20.72,21.01,20.71,20.71,219400.0,12.2986,12.4707,12.2927,12.2927,219400.0
2008-11-28 13:05:00,20.71,20.71,20.71,20.71,100.0,12.2927,12.2927,12.2927,12.2927,100.0
2008-11-28 13:10:00,20.71,20.71,20.71,20.71,0.0,12.2927,12.2927,12.2927,12.2927,0.0
2008-11-28 13:15:00,20.71,20.71,20.71,20.71,1500.0,12.2927,12.2927,12.2927,12.2927,1500.0
2008-11-28 13:20:00,20.79,20.79,20.79,20.79,500.0,12.3401,12.3401,12.3401,12.3401,500.0
2008-11-28 13:25:00,20.71,20.71,20.71,20.71,4100.0,12.2927,12.2927,12.2927,12.2927,4100.0
2008-11-28 13:30:00,20.71,20.71,20.71,20.71,0.0,12.2927,12.2927,12.2927,12.2927,0.0
2008-11-28 13:35:00,20.71,20.71,20.71,20.71,0.0,12.2927,12.2927,12.2927,12.2927,0.0
2008-11-28 13:40:00,20.71,20.71,20.71,20.71,0.0,12.2927,12.2927,12.2927,12.2927,0.0
2008-11-28 13:45:00,20.71,20.71,20.71,20.71,0.0,12.2927,12.2927,12.2927,12.2927,0.0
2008-11-28 13:50:00,20.71,20.71,20.71,20.71,0.0,12.2927,12.2927,12.2927,12.2927,0.0
2008-11-28 13:55:00,20.71,20.71,20.71,20.71,0.0,12.2927,12.2927,12.2927,12.2927,0.0
2008-11-28 14:00:00,20.71,20.71,20.71,20.71,0.0,12.2927,12.2927,12.2927,12.2927,0.0
2008-11-28 14:05:00,20.71,20.71,20.71,20.71,0.0,12.2927,12.2927,12.2927,12.2927,0.0
2008-11-28 14:10:00,20.71,20.71,20.71,20.71,0.0,12.2927,12.2927,12.2927,12.2927,0.0
2008-11-28 14:15:00,20.71,20.71,20.71,20.71,0.0,12.2927,12.2927,12.2927,12.2927,0.0
2008-11-28 14:20:00,20.71,20.71,20.71,20.71,0.0,12.2927,12.2927,12.2927,12.2927,0.0
2008-11-28 14:25:00,20.71,20.71,20.71,20.71,0.0,12.2927,12.2927,12.2927,12.2927,0.0
2008-11-28 14:30:00,20.71,20.71,20.71,20.71,0.0,12.2927,12.2927,12.2927,12.2927,0.0
2008-11-28 14:35:00,20.71,20.71,20.71,20.71,0.0,12.2927,12.2927,12.2927,12.2927,0.0
2008-11-28 14:40:00,20.71,20.71,20.71,20.71,0.0,12.2927,12.2927,12.2927,12.2927,0.0
2008-11-28 14:45:00,20.79,20.85,20.79,20.85,1700.0,12.3401,12.3758,12.3401,12.3758,1700.0
2008-11-28 14:50:00,20.85,20.85,20.85,20.85,0.0,12.3758,12.3758,12.3758,12.3758,0.0
2008-11-28 14:55:00,20.85,20.85,20.85,20.85,0.0,12.3758,12.3758,12.3758,12.3758,0.0
2008-11-28 15:00:00,20.85,20.85,20.85,20.85,0.0,12.3758,12.3758,12.3758,12.3758,0.0
2008-11-28 15:05:00,20.85,20.85,20.85,20.85,0.0,12.3758,12.3758,12.3758,12.3758,0.0
2008-11-28 15:10:00,20.85,20.85,20.85,20.85,0.0,12.3758,12.3758,12.3758,12.3758,0.0
2008-11-28 15:15:00,20.85,20.85,20.85,20.85,0.0,12.3758,12.3758,12.3758,12.3758,0.0
2008-11-28 15:20:00,20.85,20.85,20.85,20.85,0.0,12.3758,12.3758,12.3758,12.3758,0.0
2008-11-28 15:25:00,20.85,20.85,20.85,20.85,1500.0,12.3758,12.3758,12.3758,12.3758,1500.0
2008-11-28 15:30:00,20.85,20.85,20.85,20.85,0.0,12.3758,12.3758,12.3758,12.3758,0.0
2008-11-28 15:35:00,20.85,20.85,20.85,20.85,0.0,12.3758,12.3758,12.3758,12.3758,0.0
2008-11-28 15:40:00,20.85,20.85,20.85,20.85,0.0,12.3758,12.3758,12.3758,12.3758,0.0
2008-11-28 15:45:00,20.85,20.85,20.85,20.85,0.0,12.3758,12.3758,12.3758,12.3758,0.0
2008-11-28 15:50:00,20.85,20.85,20.85,20.85,0.0,12.3758,12.3758,12.3758,12.3758,0.0
2008-11-28 15:55:00,20.85,20.85,20.85,20.85,0.0,12.3758,12.3758,12.3758,12.3758,0.0
2008-12-01 09:30:00,19.92,20.18,19.92,20.05,194500.0,11.8237,11.9781,11.8237,11.9009,194500.0
2008-12-01 09:35:00,20.07,20.32,19.88,20.19,166200.0,11.9128,12.0612,11.8,11.984,166200.0
2008-12-01 09:40:00,20.2,20.2,19.83,19.88,164300.0,11.9899,11.9899,11.7703,11.8,164300.0
2008-12-01 09:45:00,19.87,19.94,19.76,19.84,100700.0,11.7941,11.8356,11.7288,11.7763,100700.0
2008-12-01 09:50:00,19.84,19.97,19.78,19.88,124000.0,11.7763,11.8534,11.7406,11.8,124000.0
2008-12-01 09:55:00,19.88,19.99,19.73,19.73,104800.0,11.8,11.8653,11.711,11.711,104800.0
2008-12-01 10:00:00,19.73,19.84,19.72,19.8,126300.0,11.711,11.7763,11.705,11.7525,126300.0
2008-12-01 10:05:00,19.8,19.81,19.63,19.7,112500.0,11.7525,11.7585,11.6516,11.6932,112500.0
2008-12-01 10:10:00,19.7,19.72,19.59,19.61,129900.0,11.6932,11.705,11.6279,11.6397,129900.0
2008-12-01 10:15:00,19.6,19.66,19.55,19.55,85300.0,11.6338,11.6694,11.6041,11.6041,85300.0
2008-12-01 10:20:00,19.56,19.58,19.51,19.53,74700.0,11.6101,11.6219,11.5804,11.5923,74700.0
2008-12-01 10:25:00,19.52,19.6,19.5,19.56,98400.0,11.5863,11.6338,11.5744,11.6101,98400.0
2008-12-01 10:30:00,19.56,19.56,19.4,19.45,93800.0,11.6101,11.6101,11.5151,11.5448,93800.0
2008-12-01 10:35:00,19.45,19.46,19.37,19.39,48700.0,11.5448,11.5507,11.4973,11.5092,48700.0
2008-12-01 10:40:00,19.38,19.51,19.37,19.46,110000.0,11.5032,11.5804,11.4973,11.5507,110000.0
2008-12-01 10:45:00,19.46,19.58,19.46,19.55,74500.0,11.5507,11.6219,11.5507,11.6041,74500.0
2008-12-01 10:50:00,19.55,19.62,19.53,19.6,61400.0,11.6041,11.6457,11.5923,11.6338,61400.0
2008-12-01 10:55:00,19.59,19.63,19.57,19.6,66900.0,11.6279,11.6516,11.616,11.6338,66900.0
2008-12-01 11:00:00,19.59,19.59,19.4,19.49,75900.0,11.6279,11.6279,11.5151,11.5685,75900.0
2008-12-01 11:05:00,19.49,19.49,19.34,19.34,57500.0,11.5685,11.5685,11.4795,11.4795,57500.0
2008-12-01 11:10:00,19.34,19.35,19.27,19.32,153100.0,11.4795,11.4854,11.4379,11.4676,153100.0
2008-12-01 11:15:00,19.32,19.33,19.2,19.3,113400.0,11.4676,11.4735,11.3964,11.4557,113400.0
2008-12-01 11:20:00,19.3,19.33,19.3,19.33,46200.0,11.4557,11.4735,11.4557,11.4735,46200.0
2008-12-01 11:25:00,19.32,19.37,19.25,19.27,85800.0,11.4676,11.4973,11.4261,11.4379,85800.0
2008-12-01 11:30:00,19.27,19.39,19.25,19.39,81500.0,11.4379,11.5092,11.4261,11.5092,81500.0
2008-12-01 11:35:00,19.4,19.46,19.34,19.38,63100.0,11.5151,11.5507,11.4795,11.5032,63100.0
2008-12-01 11:40:00,19.37,19.43,19.36,19.37,38000.0,11.4973,11.5329,11.4913,11.4973,38000.0
2008-12-01 11:45:00,19.36,19.39,19.35,19.38,45700.0,11.4913,11.5092,11.4854,11.5032,45700.0
2008-12-01 11:50:00,19.39,19.44,19.3,19.33,88200.0,11.5092,11.5388,11.4557,11.4735,88200.0
2008-12-01 11:55:00,19.34,19.4,19.31,19.38,47900.0,11.4795,11.5151,11.4617,11.5032,47900.0
2008-12-01 12:00:00,19.38,19.42,19.3,19.36,72600.0,11.5032,11.527,11.4557,11.4913,72600.0
2008-12-01 12:05:00,19.37,19.48,19.35,19.36,92300.0,11.4973,11.5626,11.4854,11.4913,92300.0
2008-12-01 12:10:00,19.35,19.39,19.35,19.38,33400.0,11.4854,11.5092,11.4854,11.5032,33400.0
2008-12-01 12:15:00,19.38,19.38,19.27,19.29,34300.0,11.5032,11.5032,11.4379,11.4498,34300.0
2008-12-01 12:20:00,19.28,19.3,19.24,19.27,35900.0,11.4439,11.4557,11.4201,11.4379,35900.0
2008-12-01 12:25:00,19.26,19.26,19.15,19.21,52500.0,11.432,11.432,11.3667,11.4023,52500.0
2008-12-01 12:30:00,19.2,19.21,19.1,19.15,57900.0,11.3964,11.4023,11.337,11.3667,57900.0
2008-12-01 12:35:00,19.16,19.18,18.83,18.92,253700.0,11.3726,11.3845,11.1768,11.2302,253700.0
2008-12-01 12:40:00,18.92,19.05,18.87,19.01,62800.0,11.2302,11.3073,11.2005,11.2836,62800.0
2008-12-01 12:45:00,19.01,19.04,18.97,19.03,38700.0,11.2836,11.3014,11.2599,11.2955,38700.0
2008-12-01 12:50:00,19.03,19.04,18.92,18.96,42100.0,11.2955,11.3014,11.2302,11.2539,42100.0
2008-12-01 12:55:00,18.97,18.97,18.85,18.93,47500.0,11.2599,11.2599,11.1886,11.2361,47500.0
2008-12-01 13:00:00,18.92,19.01,18.92,19.0,63600.0,11.2302,11.2836,11.2302,11.2777,63600.0
2008-12-01 13:05:00,19.0,19.02,18.98,18.99,19300.0,11.2777,11.2895,11.2658,11.2717,19300.0
2008-12-01 13:10:00,18.99,19.09,18.99,19.09,40700.0,11.2717,11.3311,11.2717,11.3311,40700.0
2008-12-01 13:15:00,19.09,19.16,19.06,19.15,57400.0,11.3311,11.3726,11.3133,11.3667,57400.0
2008-12-01 13:20:00,19.16,19.16,19.09,19.11,50400.0,11.3726,11.3726,11.3311,11.343,50400.0
2008-12-01 13:25:00,19.11,19.11,19.0,19.02,26000.0,11.343,11.343,11.2777,11.2895,26000.0
2008-12-01 13:30:00,19.02,19.25,19.0,19.23,73200.0,11.2895,11.4261,11.2777,11.4142,73200.0
2008-12-01 13:35:00,19.23,19.23,19.19,19.22,70600.0,11.4142,11.4142,11.3904,11.4083,70600.0
2008-12-01 13:40:00,19.22,19.25,19.15,19.15,55700.0,11.4083,11.4261,11.3667,11.3667,55700.0
2008-12-01 13:45:00,19.16,19.21,19.0,19.01,64100.0,11.3726,11.4023,11.2777,11.2836,64100.0
2008-12-01 13:50:00,19.0,19.11,18.99,19.06,47500.0,11.2777,11.343,11.2717,11.3133,47500.0
2008-12-01 13:55:00,19.06,19.16,18.98,19.16,56400.0,11.3133,11.3726,11.2658,11.3726,56400.0
2008-12-01 14:00:00,19.16,19.18,19.03,19.04,64800.0,11.3726,11.3845,11.2955,11.3014,64800.0
2008-12-01 14:05:00,19.03,19.07,18.92,19.05,55700.0,11.2955,11.3192,11.2302,11.3073,55700.0
2008-12-01 14:10:00,19.05,19.06,18.99,19.03,35600.0,11.3073,11.3133,11.2717,11.2955,35600.0
2008-12-01 14:15:00,19.03,19.03,18.9,18.92,47000.0,11.2955,11.2955,11.2183,11.2302,47000.0
2008-12-01 14:20:00,18.92,18.99,18.9,18.97,49100.0,11.2302,11.2717,11.2183,11.2599,49100.0
2008-12-01 14:25:00,18.98,19.02,18.89,18.95,55500.0,11.2658,11.2895,11.2124,11.248,55500.0
2008-12-01 14:30:00,18.95,19.08,18.92,18.98,90000.0,11.248,11.3252,11.2302,11.2658,90000.0
2008-12-01 14:35:00,19.0,19.05,18.91,18.95,53800.0,11.2777,11.3073,11.2242,11.248,53800.0
2008-12-01 14:40:00,18.94,18.97,18.9,18.92,96400.0,11.2421,11.2599,11.2183,11.2302,96400.0
2008-12-01 14:45:00,18.92,19.05,18.92,19.0,46000.0,11.2302,11.3073,11.2302,11.2777,46000.0
2008-12-01 14:50:00,19.0,19.15,19.0,19.09,72600.0,11.2777,11.3667,11.2777,11.3311,72600.0
2008-12-01 14:55:00,19.09,19.16,18.99,19.0,93600.0,11.3311,11.3726,11.2717,11.2777,93600.0
2008-12-01 15:00:00,18.99,19.01,18.88,18.94,88000.0,11.2717,11.2836,11.2064,11.2421,88000.0
2008-12-01 15:05:00,18.94,19.0,18.85,18.87,64900.0,11.2421,11.2777,11.1886,11.2005,64900.0
2008-12-01 15:10:00,18.88,19.08,18.85,18.98,161700.0,11.2064,11.3252,11.1886,11.2658,161700.0
2008-12-01 15:15:00,18.98,19.08,18.96,19.04,115900.0,11.2658,11.3252,11.2539,11.3014,115900.0
2008-12-01 15:20:00,19.04,19.04,18.94,18.96,146500.0,11.3014,11.3014,11.2421,11.2539,146500.0
2008-12-01 15:25:00,18.97,19.04,18.95,18.99,117200.0,11.2599,11.3014,11.248,11.2717,117200.0
2008-12-01 15:30:00,18.99,19.1,18.98,19.06,249900.0,11.2717,11.337,11.2658,11.3133,249900.0
2008-12-01 15:35:00,19.06,19.14,19.03,19.05,182000.0,11.3133,11.3608,11.2955,11.3073,182000.0
2008-12-01 15:40:00,19.06,19.15,19.01,19.02,389700.0,11.3133,11.3667,11.2836,11.2895,389700.0
2008-12-01 15:45:00,19.03,19.16,18.99,19.14,339500.0,11.2955,11.3726,11.2717,11.3608,339500.0
2008-12-01 15:50:00,19.15,19.15,18.99,19.02,418000.0,11.3667,11.3667,11.2717,11.2895,418000.0
2008-12-01 15:55:00,19.02,19.06,18.89,19.01,810300.0,11.2895,11.3133,11.2124,11.2836,810300.0
2008-12-02 09:30:00,19.24,19.24,18.8,18.81,135200.0,11.4201,11.4201,11.159,11.1649,135200.0
2008-12-02 09:35:00,18.8,19.16,18.72,18.99,174100.0,11.159,11.3726,11.1115,11.2717,174100.0
2008-12-02 09:40:00,18.95,19.02,18.72,18.75,147200.0,11.248,11.2895,11.1115,11.1293,147200.0
2008-12-02 09:45:00,18.75,18.81,18.49,18.55,303500.0,11.1293,11.1649,10.975,11.0106,303500.0
2008-12-02 09:50:00,18.53,18.75,18.5,18.6,139600.0,10.9987,11.1293,10.9809,11.0402,139600.0
2008-12-02 09:55:00,18.6,18.63,18.52,18.6,113100.0,11.0402,11.0581,10.9928,11.0402,113100.0
2008-12-02 10:00:00,18.61,18.84,18.54,18.83,212100.0,11.0462,11.1827,11.0046,11.1768,212100.0
2008-12-02 10:05:00,18.83,18.95,18.81,18.89,331400.0,11.1768,11.248,11.1649,11.2124,331400.0
2008-12-02 10:10:00,18.89,19.16,18.86,19.13,219500.0,11.2124,11.3726,11.1946,11.3548,219500.0
2008-12-02 10:15:00,19.13,19.27,19.13,19.25,182100.0,11.3548,11.4379,11.3548,11.4261,182100.0
2008-12-02 10:20:00,19.26,19.3,19.14,19.22,193300.0,11.432,11.4557,11.3608,11.4083,193300.0
2008-12-02 10:25:00,19.22,19.22,19.1,19.1,154100.0,11.4083,11.4083,11.337,11.337,154100.0
2008-12-02 10:30:00,19.1,19.34,19.09,19.33,266700.0,11.337,11.4795,11.3311,11.4735,266700.0
2008-12-02 10:35:00,19.33,19.55,19.31,19.55,175200.0,11.4735,11.6041,11.4617,11.6041,175200.0
2008-12-02 10:40:00,19.54,19.59,19.46,19.51,96000.0,11.5982,11.6279,11.5507,11.5804,96000.0
2008-12-02 10:45:00,19.52,19.52,19.35,19.35,138500.0,11.5863,11.5863,11.4854,11.4854,138500.0
2008-12-02 10:50:00,19.35,19.35,19.26,19.29,84400.0,11.4854,11.4854,11.432,11.4498,84400.0
2008-12-02 10:55:00,19.3,19.3,19.24,19.27,63800.0,11.4557,11.4557,11.4201,11.4379,63800.0
2008-12-02 11:00:00,19.27,19.27,19.19,19.2,85300.0,11.4379,11.4379,11.3904,11.3964,85300.0
2008-12-02 11:05:00,19.2,19.3,19.17,19.27,72200.0,11.3964,11.4557,11.3786,11.4379,72200.0
2008-12-02 11:10:00,19.27,19.3,19.22,19.23,83600.0,11.4379,11.4557,11.4083,11.4142,83600.0
2008-12-02 11:15:00,19.23,19.3,19.23,19.3,64700.0,11.4142,11.4557,11.4142,11.4557,64700.0
2008-12-02 11:20:00,19.3,19.52,19.29,19.48,130000.0,11.4557,11.5863,11.4498,11.5626,130000.0
2008-12-02 11:25:00,19.48,19.65,19.44,19.62,79600.0,11.5626,11.6635,11.5388,11.6457,79600.0
2008-12-02 11:30:00,19.61,19.64,19.49,19.5,101900.0,11.6397,11.6575,11.5685,11.5744,101900.0
2008-12-02 11:35:00,19.49,19.57,19.46,19.54,52700.0,11.5685,11.616,11.5507,11.5982,52700.0
2008-12-02 11:40:00,19.54,19.55,19.47,19.49,80000.0,11.5982,11.6041,11.5566,11.5685,80000.0
2008-12-02 11:45:00,19.49,19.55,19.42,19.53,123400.0,11.5685,11.6041,11.527,11.5923,123400.0
2008-12-02 11:50:00,19.54,19.65,19.54,19.56,65000.0,11.5982,11.6635,11.5982,11.6101,65000.0
2008-12-02 11:55:00,19.55,19.64,19.5,19.51,67500.0,11.6041,11.6575,11.5744,11.5804,67500.0
2008-12-02 12:00:00,19.51,19.56,19.43,19.43,76500.0,11.5804,11.6101,11.5329,11.5329,76500.0
2008-12-02 12:05:00,19.43,19.5,19.38,19.5,58500.0,11.5329,11.5744,11.5032,11.5744,58500.0
2008-12-02 12:10:00,19.5,19.52,19.45,19.5,36800.0,11.5744,11.5863,11.5448,11.5744,36800.0
2008-12-02 12:15:00,19.49,19.51,19.47,19.49,30200.0,11.5685,11.5804,11.5566,11.5685,30200.0
2008-12-02 12:20:00,19.49,19.53,19.4,19.4,48800.0,11.5685,11.5923,11.5151,11.5151,48800.0
2008-12-02 12:25:00,19.41,19.5,19.4,19.49,30000.0,11.521,11.5744,11.5151,11.5685,30000.0
2008-12-02 12:30:00,19.5,19.52,19.45,19.45,25500.0,11.5744,11.5863,11.5448,11.5448,25500.0
2008-12-02 12:35:00,19.46,19.46,19.42,19.44,30600.0,11.5507,11.5507,11.527,11.5388,30600.0
2008-12-02 12:40:00,19.42,19.46,19.41,19.45,19400.0,11.527,11.5507,11.521,11.5448,19400.0
2008-12-02 12:45:00,19.45,19.47,19.4,19.45,27100.0,11.5448,11.5566,11.5151,11.5448,27100.0
2008-12-02 12:50:00,19.45,19.47,19.36,19.4,44100.0,11.5448,11.5566,11.4913,11.5151,44100.0
2008-12-02 12:55:00,19.39,19.5,19.39,19.5,60200.0,11.5092,11.5744,11.5092,11.5744,60200.0
2008-12-02 13:00:00,19.49,19.56,19.48,19.53,39700.0,11.5685,11.6101,11.5626,11.5923,39700.0
2008-12-02 13:05:00,19.53,19.53,19.48,19.5,27600.0,11.5923,11.5923,11.5626,11.5744,27600.0
2008-12-02 13:10:00,19.49,19.6,19.49,19.6,32500.0,11.5685,11.6338,11.5685,11.6338,32500.0
2008-12-02 13:15:00,19.6,19.65,19.59,19.63,33900.0,11.6338,11.6635,11.6279,11.6516,33900.0
2008-12-02 13:20:00,19.64,19.64,19.57,19.58,45300.0,11.6575,11.6575,11.616,11.6219,45300.0
2008-12-02 13:25:00,19.58,19.65,19.57,19.65,36000.0,11.6219,11.6635,11.616,11.6635,36000.0
2008-12-02 13:30:00,19.64,19.66,19.47,19.49,70900.0,11.6575,11.6694,11.5566,11.5685,70900.0
2008-12-02 13:35:00,19.49,19.56,19.43,19.44,68000.0,11.5685,11.6101,11.5329,11.5388,68000.0
2008-12-02 13:40:00,19.44,19.52,19.43,19.51,32900.0,11.5388,11.5863,11.5329,11.5804,32900.0
2008-12-02 13:45:00,19.51,19.55,19.48,19.49,39300.0,11.5804,11.6041,11.5626,11.5685,39300.0
2008-12-02 13:50:00,19.48,19.48,19.39,19.44,43700.0,11.5626,11.5626,11.5092,11.5388,43700.0
2008-12-02 13:55:00,19.45,19.47,19.31,19.38,33200.0,11.5448,11.5566,11.4617,11.5032,33200.0
2008-12-02 14:00:00,19.38,19.41,19.19,19.22,86700.0,11.5032,11.521,11.3904,11.4083,86700.0
2008-12-02 14:05:00,19.22,19.32,19.15,19.2,166800.0,11.4083,11.4676,11.3667,11.3964,166800.0
2008-12-02 14:10:00,19.21,19.25,19.16,19.22,76600.0,11.4023,11.4261,11.3726,11.4083,76600.0
2008-12-02 14:15:00,19.23,19.29,19.15,19.22,68900.0,11.4142,11.4498,11.3667,11.4083,68900.0
2008-12-02 14:20:00,19.23,19.29,19.11,19.29,84300.0,11.4142,11.4498,11.343,11.4498,84300.0
2008-12-02 14:25:00,19.29,19.3,19.18,19.24,137300.0,11.4498,11.4557,11.3845,11.4201,137300.0
2008-12-02 14:30:00,19.25,19.3,19.15,19.21,97900.0,11.4261,11.4557,11.3667,11.4023,97900.0
2008-12-02 14:35:00,19.21,19.3,19.15,19.29,103400.0,11.4023,11.4557,11.3667,11.4498,103400.0
2008-12-02 14:40:00,19.29,19.35,19.21,19.26,112300.0,11.4498,11.4854,11.4023,11.432,112300.0
2008-12-02 14:45:00,19.27,19.31,19.24,19.29,57700.0,11.4379,11.4617,11.4201,11.4498,57700.0
2008-12-02 14:50:00,19.28,19.36,19.24,19.26,155100.0,11.4439,11.4913,11.4201,11.432,155100.0
2008-12-02 14:55:00,19.26,19.35,19.26,19.34,120800.0,11.432,11.4854,11.432,11.4795,120800.0
2008-12-02 15:00:00,19.35,19.36,19.2,19.29,157400.0,11.4854,11.4913,11.3964,11.4498,157400.0
2008-12-02 15:05:00,19.3,19.32,19.19,19.3,166200.0,11.4557,11.4676,11.3904,11.4557,166200.0
2008-12-02 15:10:00,19.3,19.34,19.17,19.29,272200.0,11.4557,11.4795,11.3786,11.4498,272200.0
2008-12-02 15:15:00,19.28,19.61,19.28,19.61,236900.0,11.4439,11.6397,11.4439,11.6397,236900.0
2008-12-02 15:20:00,19.61,19.83,19.53,19.79,205500.0,11.6397,11.7703,11.5923,11.7466,205500.0
2008-12-02 15:25:00,19.8,19.97,19.72,19.91,300400.0,11.7525,11.8534,11.705,11.8178,300400.0
2008-12-02 15:30:00,19.91,20.04,19.78,19.93,286700.0,11.8178,11.895,11.7406,11.8297,286700.0
2008-12-02 15:35:00,19.93,20.05,19.72,19.72,222100.0,11.8297,11.9009,11.705,11.705,222100.0
2008-12-02 15:40:00,19.73,19.82,19.6,19.72,329100.0,11.711,11.7644,11.6338,11.705,329100.0
2008-12-02 15:45:00,19.72,19.78,19.52,19.58,295600.0,11.705,11.7406,11.5863,11.6219,295600.0
2008-12-02 15:50:00,19.58,19.85,19.57,19.81,315500.0,11.6219,11.7822,11.616,11.7585,315500.0
2008-12-02 15:55:00,19.81,20.13,19.81,19.99,543600.0,11.7585,11.9484,11.7585,11.8653,543600.0
2008-12-03 09:30:00,19.03,19.68,19.02,19.66,114100.0,11.2955,11.6813,11.2895,11.6694,114100.0
2008-12-03 09:35:00,19.68,19.98,19.66,19.96,105200.0,11.6813,11.8594,11.6694,11.8475,105200.0
2008-12-03 09:40:00,19.97,19.98,19.85,19.94,73500.0,11.8534,11.8594,11.7822,11.8356,73500.0
2008-12-03 09:45:00,19.94,20.09,19.86,19.92,215700.0,11.8356,11.9246,11.7881,11.8237,215700.0
2008-12-03 09:50:00,19.92,20.0,19.72,19.81,111800.0,11.8237,11.8712,11.705,11.7585,111800.0
2008-12-03 09:55:00,19.82,19.82,19.71,19.77,83800.0,11.7644,11.7644,11.6991,11.7347,83800.0
2008-12-03 10:00:00,19.74,20.02,19.65,20.02,134500.0,11.7169,11.8831,11.6635,11.8831,134500.0
2008-12-03 10:05:00,20.01,20.17,19.94,19.98,119800.0,11.8772,11.9721,11.8356,11.8594,119800.0
2008-12-03 10:10:00,19.97,20.11,19.86,20.06,114000.0,11.8534,11.9365,11.7881,11.9068,114000.0
2008-12-03 10:15:00,20.07,20.14,20.0,20.0,129200.0,11.9128,11.9543,11.8712,11.8712,129200.0
2008-12-03 10:20:00,20.0,20.07,19.83,19.98,93900.0,11.8712,11.9128,11.7703,11.8594,93900.0
2008-12-03 10:25:00,19.99,20.18,19.98,20.18,104000.0,11.8653,11.9781,11.8594,11.9781,104000.0
2008-12-03 10:30:00,20.19,20.43,20.15,20.43,92000.0,11.984,12.1265,11.9603,12.1265,92000.0
2008-12-03 10:35:00,20.43,20.43,20.21,20.22,86600.0,12.1265,12.1265,11.9959,12.0018,86600.0
2008-12-03 10:40:00,20.22,20.33,20.13,20.32,64300.0,12.0018,12.0671,11.9484,12.0612,64300.0
2008-12-03 10:45:00,20.32,20.39,20.27,20.29,88900.0,12.0612,12.1027,12.0315,12.0434,88900.0
2008-12-03 10:50:00,20.29,20.51,20.28,20.51,54900.0,12.0434,12.1739,12.0374,12.1739,54900.0
2008-12-03 10:55:00,20.51,20.67,20.41,20.67,297200.0,12.1739,12.2689,12.1146,12.2689,297200.0
2008-12-03 11:00:00,20.66,20.7,20.52,20.6,143600.0,12.263,12.2867,12.1799,12.2274,143600.0
2008-12-03 11:05:00,20.6,20.62,20.49,20.58,88600.0,12.2274,12.2392,12.1621,12.2155,88600.0
2008-12-03 11:10:00,20.57,20.73,20.56,20.72,103000.0,12.2096,12.3045,12.2036,12.2986,103000.0
2008-12-03 11:15:00,20.72,20.81,20.67,20.75,116100.0,12.2986,12.352,12.2689,12.3164,116100.0
2008-12-03 11:20:00,20.74,20.74,20.62,20.65,77200.0,12.3105,12.3105,12.2392,12.257,77200.0
2008-12-03 11:25:00,20.65,20.76,20.55,20.57,104100.0,12.257,12.3223,12.1977,12.2096,104100.0
2008-12-03 11:30:00,20.57,20.78,20.53,20.53,117400.0,12.2096,12.3342,12.1858,12.1858,117400.0
2008-12-03 11:35:00,20.53,20.6,20.48,20.54,126400.0,12.1858,12.2274,12.1561,12.1918,126400.0
2008-12-03 11:40:00,20.52,20.71,20.52,20.55,70400.0,12.1799,12.2927,12.1799,12.1977,70400.0
2008-12-03 11:45:00,20.53,20.58,20.5,20.5,49900.0,12.1858,12.2155,12.168,12.168,49900.0
2008-12-03 11:50:00,20.5,20.69,20.49,20.67,53500.0,12.168,12.2808,12.1621,12.2689,53500.0
2008-12-03 11:55:00,20.68,20.78,20.66,20.75,34000.0,12.2749,12.3342,12.263,12.3164,34000.0
2008-12-03 12:00:00,20.75,20.75,20.53,20.53,45700.0,12.3164,12.3164,12.1858,12.1858,45700.0
2008-12-03 12:05:00,20.53,20.57,20.48,20.5,71500.0,12.1858,12.2096,12.1561,12.168,71500.0
2008-12-03 12:10:00,20.5,20.65,20.5,20.52,68800.0,12.168,12.257,12.168,12.1799,68800.0
2008-12-03 12:15:00,20.52,20.6,20.43,20.43,63000.0,12.1799,12.2274,12.1265,12.1265,63000.0
2008-12-03 12:20:00,20.43,20.54,20.38,20.52,48800.0,12.1265,12.1918,12.0968,12.1799,48800.0
2008-12-03 12:25:00,20.52,20.66,20.51,20.62,50200.0,12.1799,12.263,12.1739,12.2392,50200.0
2008-12-03 12:30:00,20.63,20.74,20.63,20.71,67300.0,12.2452,12.3105,12.2452,12.2927,67300.0
2008-12-03 12:35:00,20.71,20.81,20.66,20.74,51700.0,12.2927,12.352,12.263,12.3105,51700.0
2008-12-03 12:40:00,20.74,20.75,20.57,20.6,41200.0,12.3105,12.3164,12.2096,12.2274,41200.0
2008-12-03 12:45:00,20.6,20.7,20.54,20.54,53600.0,12.2274,12.2867,12.1918,12.1918,53600.0
2008-12-03 12:50:00,20.55,20.6,20.46,20.6,42900.0,12.1977,12.2274,12.1443,12.2274,42900.0
2008-12-03 12:55:00,20.59,20.65,20.48,20.51,57700.0,12.2214,12.257,12.1561,12.1739,57700.0
2008-12-03 13:00:00,20.52,20.53,20.48,20.5,47800.0,12.1799,12.1858,12.1561,12.168,47800.0
2008-12-03 13:05:00,20.49,20.49,20.42,20.44,43400.0,12.1621,12.1621,12.1205,12.1324,43400.0
2008-12-03 13:10:00,20.44,20.49,20.41,20.49,38600.0,12.1324,12.1621,12.1146,12.1621,38600.0
2008-12-03 13:15:00,20.48,20.54,20.46,20.53,38900.0,12.1561,12.1918,12.1443,12.1858,38900.0
2008-12-03 13:20:00,20.53,20.6,20.36,20.37,61900.0,12.1858,12.2274,12.0849,12.0908,61900.0
2008-12-03 13:25:00,20.36,20.39,20.32,20.33,75500.0,12.0849,12.1027,12.0612,12.0671,75500.0
2008-12-03 13:30:00,20.33,20.36,20.23,20.32,52000.0,12.0671,12.0849,12.0077,12.0612,52000.0
2008-12-03 13:35:00,20.31,20.37,20.26,20.29,60900.0,12.0552,12.0908,12.0256,12.0434,60900.0
2008-12-03 13:40:00,20.29,20.29,20.15,20.23,50700.0,12.0434,12.0434,11.9603,12.0077,50700.0
2008-12-03 13:45:00,20.23,20.27,20.19,20.27,102600.0,12.0077,12.0315,11.984,12.0315,102600.0
2008-12-03 13:50:00,20.26,20.28,20.19,20.21,75500.0,12.0256,12.0374,11.984,11.9959,75500.0
2008-12-03 13:55:00,20.21,20.29,20.17,20.23,54700.0,11.9959,12.0434,11.9721,12.0077,54700.0
2008-12-03 14:00:00,20.24,20.32,20.14,20.27,135100.0,12.0137,12.0612,11.9543,12.0315,135100.0
2008-12-03 14:05:00,20.28,20.28,20.05,20.21,130000.0,12.0374,12.0374,11.9009,11.9959,130000.0
2008-12-03 14:10:00,20.21,20.38,20.21,20.26,89500.0,11.9959,12.0968,11.9959,12.0256,89500.0
2008-12-03 14:15:00,20.25,20.43,20.22,20.4,75100.0,12.0196,12.1265,12.0018,12.1087,75100.0
2008-12-03 14:20:00,20.4,20.49,20.32,20.46,74400.0,12.1087,12.1621,12.0612,12.1443,74400.0
2008-12-03 14:25:00,20.47,20.71,20.47,20.53,97400.0,12.1502,12.2927,12.1502,12.1858,97400.0
2008-12-03 14:30:00,20.54,20.76,20.54,20.7,145900.0,12.1918,12.3223,12.1918,12.2867,145900.0
2008-12-03 14:35:00,20.7,20.77,20.59,20.6,96400.0,12.2867,12.3283,12.2214,12.2274,96400.0
2008-12-03 14:40:00,20.59,20.74,20.58,20.68,106400.0,12.2214,12.3105,12.2155,12.2749,106400.0
2008-12-03 14:45:00,20.69,20.85,20.67,20.68,120900.0,12.2808,12.3758,12.2689,12.2749,120900.0
2008-12-03 14:50:00,20.69,20.85,20.63,20.66,95900.0,12.2808,12.3758,12.2452,12.263,95900.0
2008-12-03 14:55:00,20.66,20.72,20.52,20.52,56600.0,12.263,12.2986,12.1799,12.1799,56600.0
2008-12-03 15:00:00,20.53,20.65,20.23,20.44,89700.0,12.1858,12.257,12.0077,12.1324,89700.0
2008-12-03 15:05:00,20.43,20.74,20.43,20.66,130300.0,12.1265,12.3105,12.1265,12.263,130300.0
2008-12-03 15:10:00,20.65,20.71,20.49,20.56,103400.0,12.257,12.2927,12.1621,12.2036,103400.0
2008-12-03 15:15:00,20.54,20.75,20.47,20.75,180800.0,12.1918,12.3164,12.1502,12.3164,180800.0
2008-12-03 15:20:00,20.75,20.77,20.63,20.64,153000.0,12.3164,12.3283,12.2452,12.2511,153000.0
2008-12-03 15:25:00,20.65,20.76,20.53,20.76,132900.0,12.257,12.3223,12.1858,12.3223,132900.0
2008-12-03 15:30:00,20.76,20.85,20.57,20.84,133000.0,12.3223,12.3758,12.2096,12.3698,133000.0
2008-12-03 15:35:00,20.83,20.91,20.74,20.91,173100.0,12.3639,12.4114,12.3105,12.4114,173100.0
2008-12-03 15:40:00,20.91,21.15,20.89,21.07,317900.0,12.4114,12.5538,12.3995,12.5063,317900.0
2008-12-03 15:45:00,21.07,21.14,21.0,21.1,227000.0,12.5063,12.5479,12.4648,12.5241,227000.0
2008-12-03 15:50:00,21.1,21.24,21.08,21.24,348200.0,12.5241,12.6072,12.5123,12.6072,348200.0
2008-12-03 15:55:00,21.23,21.25,21.13,21.16,453000.0,12.6013,12.6132,12.542,12.5598,453000.0
2008-12-04 09:30:00,20.76,21.31,20.75,21.21,73500.0,12.3223,12.6488,12.3164,12.5894,73500.0
2008-12-04 09:35:00,21.26,21.44,21.12,21.35,91800.0,12.6191,12.726,12.536,12.6725,91800.0
2008-12-04 09:40:00,21.35,21.84,21.33,21.82,196600.0,12.6725,12.9634,12.6607,12.9515,196600.0
2008-12-04 09:45:00,21.82,22.13,21.79,22.12,299400.0,12.9515,13.1355,12.9337,13.1296,299400.0
2008-12-04 09:50:00,22.12,22.46,22.1,22.34,298400.0,13.1296,13.3314,13.1177,13.2602,298400.0
2008-12-04 09:55:00,22.34,22.47,22.23,22.32,163900.0,13.2602,13.3373,13.1949,13.2483,163900.0
2008-12-04 10:00:00,22.32,22.5,22.25,22.36,292400.0,13.2483,13.3551,13.2067,13.272,292400.0
2008-12-04 10:05:00,22.35,22.35,22.02,22.02,268100.0,13.2661,13.2661,13.0702,13.0702,268100.0
2008-12-04 10:10:00,22.02,22.24,22.01,22.04,205000.0,13.0702,13.2008,13.0643,13.0821,205000.0
2008-12-04 10:15:00,22.05,22.27,22.0,22.1,167500.0,13.088,13.2186,13.0584,13.1177,167500.0
2008-12-04 10:20:00,22.12,22.41,22.1,22.24,80100.0,13.1296,13.3017,13.1177,13.2008,80100.0
2008-12-04 10:25:00,22.24,22.32,22.1,22.14,79800.0,13.2008,13.2483,13.1177,13.1415,79800.0
2008-12-04 10:30:00,22.13,22.26,22.08,22.24,36000.0,13.1355,13.2127,13.1058,13.2008,36000.0
2008-12-04 10:35:00,22.23,22.4,22.11,22.38,75200.0,13.1949,13.2958,13.1236,13.2839,75200.0
2008-12-04 10:40:00,22.36,22.47,22.28,22.29,75400.0,13.272,13.3373,13.2245,13.2305,75400.0
2008-12-04 10:45:00,22.29,22.57,22.28,22.53,197000.0,13.2305,13.3967,13.2245,13.3729,197000.0
2008-12-04 10:50:00,22.52,22.74,22.5,22.67,200100.0,13.367,13.4976,13.3551,13.456,200100.0
2008-12-04 10:55:00,22.64,22.75,22.59,22.75,131400.0,13.4382,13.5035,13.4086,13.5035,131400.0
2008-12-04 11:00:00,22.75,22.86,22.7,22.85,127300.0,13.5035,13.5688,13.4738,13.5629,127300.0
2008-12-04 11:05:00,22.85,22.89,22.71,22.75,153000.0,13.5629,13.5866,13.4798,13.5035,153000.0
2008-12-04 11:10:00,22.75,22.83,22.66,22.81,84700.0,13.5035,13.551,13.4501,13.5391,84700.0
2008-12-04 11:15:00,22.8,22.94,22.74,22.82,174200.0,13.5332,13.6163,13.4976,13.5451,174200.0
2008-12-04 11:20:00,22.81,23.06,22.78,23.06,121900.0,13.5391,13.6875,13.5213,13.6875,121900.0
2008-12-04 11:25:00,23.06,23.06,22.88,22.91,86500.0,13.6875,13.6875,13.5807,13.5985,86500.0
2008-12-04 11:30:00,22.9,22.92,22.75,22.86,120000.0,13.5926,13.6044,13.5035,13.5688,120000.0
2008-12-04 11:35:00,22.86,22.86,22.68,22.81,84500.0,13.5688,13.5688,13.462,13.5391,84500.0
2008-12-04 11:40:00,22.8,22.8,22.56,22.57,108900.0,13.5332,13.5332,13.3907,13.3967,108900.0
2008-12-04 11:45:00,22.56,22.69,22.53,22.67,90300.0,13.3907,13.4679,13.3729,13.456,90300.0
2008-12-04 11:50:00,22.67,22.71,22.63,22.64,68800.0,13.456,13.4798,13.4323,13.4382,68800.0
2008-12-04 11:55:00,22.64,22.86,22.64,22.73,98100.0,13.4382,13.5688,13.4382,13.4917,98100.0
2008-12-04 12:00:00,22.74,22.83,22.63,22.75,122800.0,13.4976,13.551,13.4323,13.5035,122800.0
2008-12-04 12:05:00,22.76,22.78,22.69,22.76,92900.0,13.5095,13.5213,13.4679,13.5095,92900.0
2008-12-04 12:10:00,22.77,22.82,22.71,22.74,85000.0,13.5154,13.5451,13.4798,13.4976,85000.0
2008-12-04 12:15:00,22.72,22.83,22.7,22.7,60400.0,13.4857,13.551,13.4738,13.4738,60400.0
2008-12-04 12:20:00,22.69,22.77,22.59,22.77,140400.0,13.4679,13.5154,13.4086,13.5154,140400.0
2008-12-04 12:25:00,22.78,22.87,22.67,22.75,93900.0,13.5213,13.5748,13.456,13.5035,93900.0
2008-12-04 12:30:00,22.76,22.82,22.68,22.78,84900.0,13.5095,13.5451,13.462,13.5213,84900.0
2008-12-04 12:35:00,22.78,22.89,22.72,22.89,62200.0,13.5213,13.5866,13.4857,13.5866,62200.0
2008-12-04 12:40:00,22.89,22.95,22.87,22.9,52500.0,13.5866,13.6222,13.5748,13.5926,52500.0
2008-12-04 12:45:00,22.91,22.95,22.86,22.87,41400.0,13.5985,13.6222,13.5688,13.5748,41400.0
2008-12-04 12:50:00,22.87,22.89,22.82,22.86,45600.0,13.5748,13.5866,13.5451,13.5688,45600.0
2008-12-04 12:55:00,22.87,22.98,22.86,22.92,47000.0,13.5748,13.64,13.5688,13.6044,47000.0
2008-12-04 13:00:00,22.93,22.93,22.8,22.9,52300.0,13.6104,13.6104,13.5332,13.5926,52300.0
2008-12-04 13:05:00,22.9,22.93,22.76,22.76,81300.0,13.5926,13.6104,13.5095,13.5095,81300.0
2008-12-04 13:10:00,22.77,22.82,22.7,22.77,46100.0,13.5154,13.5451,13.4738,13.5154,46100.0
2008-12-04 13:15:00,22.78,22.8,22.73,22.8,37700.0,13.5213,13.5332,13.4917,13.5332,37700.0
2008-12-04 13:20:00,22.79,22.85,22.76,22.83,55200.0,13.5273,13.5629,13.5095,13.551,55200.0
2008-12-04 13:25:00,22.84,22.85,22.78,22.78,67300.0,13.5569,13.5629,13.5213,13.5213,67300.0
2008-12-04 13:30:00,22.78,22.93,22.73,22.92,63900.0,13.5213,13.6104,13.4917,13.6044,63900.0
2008-12-04 13:35:00,22.92,23.0,22.9,22.9,108700.0,13.6044,13.6519,13.5926,13.5926,108700.0
2008-12-04 13:40:00,22.91,22.93,22.86,22.88,60000.0,13.5985,13.6104,13.5688,13.5807,60000.0
2008-12-04 13:45:00,22.88,23.05,22.83,23.04,87600.0,13.5807,13.6816,13.551,13.6757,87600.0
2008-12-04 13:50:00,23.04,23.15,22.96,23.08,79200.0,13.6757,13.7409,13.6282,13.6994,79200.0
2008-12-04 13:55:00,23.09,23.09,23.0,23.05,46000.0,13.7053,13.7053,13.6519,13.6816,46000.0
2008-12-04 14:00:00,23.06,23.21,23.05,23.13,88700.0,13.6875,13.7766,13.6816,13.7291,88700.0
2008-12-04 14:05:00,23.13,23.33,23.13,23.16,98000.0,13.7291,13.8478,13.7291,13.7469,98000.0
2008-12-04 14:10:00,23.16,23.24,23.16,23.2,79800.0,13.7469,13.7944,13.7469,13.7706,79800.0
2008-12-04 14:15:00,23.2,23.21,23.05,23.12,93200.0,13.7706,13.7766,13.6816,13.7231,93200.0
2008-12-04 14:20:00,23.12,23.21,23.1,23.19,112900.0,13.7231,13.7766,13.7113,13.7647,112900.0
2008-12-04 14:25:00,23.2,23.22,23.11,23.17,91300.0,13.7706,13.7825,13.7172,13.7528,91300.0
2008-12-04 14:30:00,23.17,23.38,23.17,23.38,103200.0,13.7528,13.8775,13.7528,13.8775,103200.0
2008-12-04 14:35:00,23.39,23.47,23.36,23.36,165800.0,13.8834,13.9309,13.8656,13.8656,165800.0
2008-12-04 14:40:00,23.37,23.39,23.17,23.2,113300.0,13.8715,13.8834,13.7528,13.7706,113300.0
2008-12-04 14:45:00,23.21,23.21,23.08,23.14,90000.0,13.7766,13.7766,13.6994,13.735,90000.0
2008-12-04 14:50:00,23.14,23.21,23.09,23.2,66800.0,13.735,13.7766,13.7053,13.7706,66800.0
2008-12-04 14:55:00,23.21,23.33,23.09,23.1,118900.0,13.7766,13.8478,13.7053,13.7113,118900.0
2008-12-04 15:00:00,23.1,23.15,22.89,22.9,179200.0,13.7113,13.7409,13.5866,13.5926,179200.0
2008-12-04 15:05:00,22.9,22.9,22.68,22.76,207100.0,13.5926,13.5926,13.462,13.5095,207100.0
2008-12-04 15:10:00,22.76,22.87,22.53,22.53,161600.0,13.5095,13.5748,13.3729,13.3729,161600.0
2008-12-04 15:15:00,22.53,22.65,22.41,22.51,234800.0,13.3729,13.4442,13.3017,13.3611,234800.0
2008-12-04 15:20:00,22.51,22.6,22.4,22.47,211800.0,13.3611,13.4145,13.2958,13.3373,211800.0
2008-12-04 15:25:00,22.48,22.58,22.33,22.33,201300.0,13.3433,13.4026,13.2542,13.2542,201300.0
2008-12-04 15:30:00,22.32,22.54,22.28,22.37,194500.0,13.2483,13.3789,13.2245,13.278,194500.0
2008-12-04 15:35:00,22.37,22.44,22.21,22.23,201300.0,13.278,13.3195,13.183,13.1949,201300.0
2008-12-04 15:40:00,22.23,22.45,22.17,22.3,344200.0,13.1949,13.3255,13.1593,13.2364,344200.0
2008-12-04 15:45:00,22.29,22.49,22.22,22.27,409500.0,13.2305,13.3492,13.1889,13.2186,409500.0
2008-12-04 15:50:00,22.26,22.31,22.01,22.07,529500.0,13.2127,13.2424,13.0643,13.0999,529500.0
2008-12-04 15:55:00,22.07,22.25,22.03,22.14,916800.0,13.0999,13.2067,13.0762,13.1415,916800.0
2008-12-05 09:30:00,21.72,21.95,21.5,21.79,102900.0,12.8922,13.0287,12.7616,12.9337,102900.0
2008-12-05 09:35:00,21.83,22.12,21.72,21.84,100700.0,12.9574,13.1296,12.8922,12.9634,100700.0
2008-12-05 09:40:00,21.86,22.03,21.7,21.7,104000.0,12.9753,13.0762,12.8803,12.8803,104000.0
2008-12-05 09:45:00,21.7,21.79,21.56,21.57,127700.0,12.8803,12.9337,12.7972,12.8031,127700.0
2008-12-05 09:50:00,21.56,21.88,21.52,21.79,79800.0,12.7972,12.9871,12.7734,12.9337,79800.0
2008-12-05 09:55:00,21.77,21.78,21.4,21.44,123800.0,12.9218,12.9278,12.7022,12.726,123800.0
2008-12-05 10:00:00,21.43,21.44,21.21,21.24,143600.0,12.72,12.726,12.5894,12.6072,143600.0
2008-12-05 10:05:00,21.23,21.3,21.0,21.16,150400.0,12.6013,12.6429,12.4648,12.5598,150400.0
2008-12-05 10:10:00,21.16,21.21,21.07,21.19,85200.0,12.5598,12.5894,12.5063,12.5776,85200.0
2008-12-05 10:15:00,21.19,21.34,21.06,21.32,86800.0,12.5776,12.6666,12.5004,12.6547,86800.0
2008-12-05 10:20:00,21.31,21.32,21.1,21.17,66800.0,12.6488,12.6547,12.5241,12.5657,66800.0
2008-12-05 10:25:00,21.16,21.34,21.12,21.14,59700.0,12.5598,12.6666,12.536,12.5479,59700.0
2008-12-05 10:30:00,21.15,21.32,21.1,21.29,52300.0,12.5538,12.6547,12.5241,12.6369,52300.0
2008-12-05 10:35:00,21.28,21.31,21.16,21.28,57400.0,12.631,12.6488,12.5598,12.631,57400.0
2008-12-05 10:40:00,21.28,21.34,21.11,21.15,103600.0,12.631,12.6666,12.5301,12.5538,103600.0
2008-12-05 10:45:00,21.15,21.39,21.15,21.35,93700.0,12.5538,12.6963,12.5538,12.6725,93700.0
2008-12-05 10:50:00,21.36,21.47,21.3,21.45,62300.0,12.6785,12.7438,12.6429,12.7319,62300.0
2008-12-05 10:55:00,21.45,21.63,21.45,21.52,62000.0,12.7319,12.8387,12.7319,12.7734,62000.0
2008-12-05 11:00:00,21.52,21.62,21.47,21.54,61900.0,12.7734,12.8328,12.7438,12.7853,61900.0
2008-12-05 11:05:00,21.53,21.58,21.45,21.57,70800.0,12.7794,12.8091,12.7319,12.8031,70800.0
2008-12-05 11:10:00,21.57,21.62,21.49,21.55,64000.0,12.8031,12.8328,12.7556,12.7912,64000.0
2008-12-05 11:15:00,21.54,21.58,21.45,21.57,42200.0,12.7853,12.8091,12.7319,12.8031,42200.0
2008-12-05 11:20:00,21.57,21.6,21.38,21.4,68300.0,12.8031,12.8209,12.6903,12.7022,68300.0
2008-12-05 11:25:00,21.38,21.41,21.3,21.32,54500.0,12.6903,12.7082,12.6429,12.6547,54500.0
2008-12-05 11:30:00,21.33,21.36,21.25,21.32,61800.0,12.6607,12.6785,12.6132,12.6547,61800.0
2008-12-05 11:35:00,21.33,21.42,21.23,21.4,74100.0,12.6607,12.7141,12.6013,12.7022,74100.0
2008-12-05 11:40:00,21.4,21.49,21.28,21.4,40900.0,12.7022,12.7556,12.631,12.7022,40900.0
2008-12-05 11:45:00,21.4,21.4,21.2,21.23,55900.0,12.7022,12.7022,12.5835,12.6013,55900.0
2008-12-05 11:50:00,21.24,21.49,21.24,21.46,76700.0,12.6072,12.7556,12.6072,12.7378,76700.0
2008-12-05 11:55:00,21.46,21.47,21.27,21.33,32200.0,12.7378,12.7438,12.6251,12.6607,32200.0
2008-12-05 12:00:00,21.31,21.42,21.3,21.33,33500.0,12.6488,12.7141,12.6429,12.6607,33500.0
2008-12-05 12:05:00,21.32,21.4,21.28,21.39,33700.0,12.6547,12.7022,12.631,12.6963,33700.0
2008-12-05 12:10:00,21.38,21.46,21.36,21.46,29800.0,12.6903,12.7378,12.6785,12.7378,29800.0
2008-12-05 12:15:00,21.46,21.5,21.39,21.5,37200.0,12.7378,12.7616,12.6963,12.7616,37200.0
2008-12-05 12:20:00,21.5,21.61,21.5,21.53,38600.0,12.7616,12.8269,12.7616,12.7794,38600.0
2008-12-05 12:25:00,21.53,21.69,21.52,21.69,53700.0,12.7794,12.8743,12.7734,12.8743,53700.0
2008-12-05 12:30:00,21.69,21.7,21.36,21.37,52600.0,12.8743,12.8803,12.6785,12.6844,52600.0
2008-12-05 12:35:00,21.37,21.53,21.36,21.4,69100.0,12.6844,12.7794,12.6785,12.7022,69100.0
2008-12-05 12:40:00,21.41,21.45,21.33,21.41,43600.0,12.7082,12.7319,12.6607,12.7082,43600.0
2008-12-05 12:45:00,21.41,21.53,21.41,21.49,44700.0,12.7082,12.7794,12.7082,12.7556,44700.0
2008-12-05 12:50:00,21.49,21.5,21.4,21.5,25300.0,12.7556,12.7616,12.7022,12.7616,25300.0
2008-12-05 12:55:00,21.49,21.52,21.4,21.49,35500.0,12.7556,12.7734,12.7022,12.7556,35500.0
2008-12-05 13:00:00,21.5,21.65,21.49,21.59,36500.0,12.7616,12.8506,12.7556,12.815,36500.0
2008-12-05 13:05:00,21.6,21.74,21.6,21.66,32900.0,12.8209,12.904,12.8209,12.8565,32900.0
2008-12-05 13:10:00,21.66,21.81,21.64,21.75,31900.0,12.8565,12.9456,12.8447,12.91,31900.0
2008-12-05 13:15:00,21.75,21.86,21.67,21.67,76600.0,12.91,12.9753,12.8625,12.8625,76600.0
2008-12-05 13:20:00,21.67,21.83,21.65,21.72,33100.0,12.8625,12.9574,12.8506,12.8922,33100.0
2008-12-05 13:25:00,21.74,21.82,21.74,21.78,46200.0,12.904,12.9515,12.904,12.9278,46200.0
2008-12-05 13:30:00,21.78,21.88,21.73,21.81,55500.0,12.9278,12.9871,12.8981,12.9456,55500.0
2008-12-05 13:35:00,21.81,21.97,21.78,21.96,59800.0,12.9456,13.0405,12.9278,13.0346,59800.0
2008-12-05 13:40:00,21.96,21.99,21.87,21.97,35800.0,13.0346,13.0524,12.9812,13.0405,35800.0
2008-12-05 13:45:00,21.96,22.09,21.94,22.07,91500.0,13.0346,13.1118,13.0227,13.0999,91500.0
2008-12-05 13:50:00,22.07,22.21,22.06,22.14,83100.0,13.0999,13.183,13.094,13.1415,83100.0
2008-12-05 13:55:00,22.15,22.31,22.14,22.26,128100.0,13.1474,13.2424,13.1415,13.2127,128100.0
2008-12-05 14:00:00,22.25,22.29,22.07,22.2,185400.0,13.2067,13.2305,13.0999,13.1771,185400.0
2008-12-05 14:05:00,22.2,22.26,22.05,22.09,90000.0,13.1771,13.2127,13.088,13.1118,90000.0
2008-12-05 14:10:00,22.08,22.1,21.98,22.05,57900.0,13.1058,13.1177,13.0465,13.088,57900.0
2008-12-05 14:15:00,22.05,22.05,21.85,21.99,58700.0,13.088,13.088,12.9693,13.0524,58700.0
2008-12-05 14:20:00,21.99,22.16,21.95,22.12,87900.0,13.0524,13.1533,13.0287,13.1296,87900.0
2008-12-05 14:25:00,22.13,22.18,22.02,22.06,44700.0,13.1355,13.1652,13.0702,13.094,44700.0
2008-12-05 14:30:00,22.07,22.23,22.03,22.22,49100.0,13.0999,13.1949,13.0762,13.1889,49100.0
2008-12-05 14:35:00,22.23,22.44,22.15,22.44,86800.0,13.1949,13.3195,13.1474,13.3195,86800.0
2008-12-05 14:40:00,22.44,22.65,22.37,22.54,143400.0,13.3195,13.4442,13.278,13.3789,143400.0
2008-12-05 14:45:00,22.54,23.05,22.54,23.01,220800.0,13.3789,13.6816,13.3789,13.6578,220800.0
2008-12-05 14:50:00,23.02,23.05,22.66,22.7,222500.0,13.6638,13.6816,13.4501,13.4738,222500.0
2008-12-05 14:55:00,22.7,22.93,22.69,22.73,77800.0,13.4738,13.6104,13.4679,13.4917,77800.0
2008-12-05 15:00:00,22.76,22.9,22.47,22.55,120200.0,13.5095,13.5926,13.3373,13.3848,120200.0
2008-12-05 15:05:00,22.56,22.74,22.47,22.54,117700.0,13.3907,13.4976,13.3373,13.3789,117700.0
2008-12-05 15:10:00,22.53,22.75,22.51,22.58,74100.0,13.3729,13.5035,13.3611,13.4026,74100.0
2008-12-05 15:15:00,22.63,22.95,22.63,22.73,82500.0,13.4323,13.6222,13.4323,13.4917,82500.0
2008-12-05 15:20:00,22.74,22.78,22.59,22.68,48900.0,13.4976,13.5213,13.4086,13.462,48900.0
2008-12-05 15:25:00,22.67,22.91,22.66,22.85,49500.0,13.456,13.5985,13.4501,13.5629,49500.0
2008-12-05 15:30:00,22.85,23.1,22.83,22.9,73000.0,13.5629,13.7113,13.551,13.5926,73000.0
2008-12-05 15:35:00,22.92,23.06,22.82,22.96,71100.0,13.6044,13.6875,13.5451,13.6282,71100.0
2008-12-05 15:40:00,22.97,23.0,22.73,22.89,181400.0,13.6341,13.6519,13.4917,13.5866,181400.0
2008-12-05 15:45:00,22.88,23.06,22.85,22.96,189400.0,13.5807,13.6875,13.5629,13.6282,189400.0
2008-12-05 15:50:00,22.97,23.03,22.88,22.96,218400.0,13.6341,13.6697,13.5807,13.6282,218400.0
2008-12-05 15:55:00,22.94,23.09,22.94,23.02,331600.0,13.6163,13.7053,13.6163,13.6638,331600.0
2008-12-08 09:30:00,24.0,24.0,23.44,23.97,232400.0,14.2455,14.2455,13.9131,14.2277,232400.0
2008-12-08 09:35:00,23.98,24.38,23.8,24.37,255100.0,14.2336,14.471,14.1268,14.4651,255100.0
2008-12-08 09:40:00,24.38,25.0,24.38,24.8,470400.0,14.471,14.839,14.471,14.7203,470400.0
2008-12-08 09:45:00,24.82,24.94,24.62,24.66,251600.0,14.7322,14.8034,14.6135,14.6372,251600.0
2008-12-08 09:50:00,24.66,24.75,23.98,23.98,261200.0,14.6372,14.6906,14.2336,14.2336,261200.0
2008-12-08 09:55:00,23.97,24.22,23.97,24.04,145500.0,14.2277,14.3761,14.2277,14.2692,145500.0
2008-12-08 10:00:00,24.03,24.1,23.88,24.09,187600.0,14.2633,14.3048,14.1742,14.2989,187600.0
2008-12-08 10:05:00,24.09,24.17,23.99,24.02,134600.0,14.2989,14.3464,14.2395,14.2573,134600.0
2008-12-08 10:10:00,24.02,24.02,23.83,23.89,123000.0,14.2573,14.2573,14.1446,14.1802,123000.0
2008-12-08 10:15:00,23.89,23.94,23.6,23.68,141900.0,14.1802,14.2099,14.0081,14.0555,141900.0
2008-12-08 10:20:00,23.67,23.89,23.67,23.88,79400.0,14.0496,14.1802,14.0496,14.1742,79400.0
2008-12-08 10:25:00,23.89,23.98,23.85,23.92,79400.0,14.1802,14.2336,14.1564,14.198,79400.0
2008-12-08 10:30:00,23.93,24.15,23.93,24.14,115400.0,14.2039,14.3345,14.2039,14.3286,115400.0
2008-12-08 10:35:00,24.13,24.26,24.07,24.26,129100.0,14.3226,14.3998,14.287,14.3998,129100.0
2008-12-08 10:40:00,24.24,24.49,24.21,24.4,111900.0,14.3879,14.5363,14.3701,14.4829,111900.0
2008-12-08 10:45:00,24.4,24.6,24.37,24.42,65400.0,14.4829,14.6016,14.4651,14.4948,65400.0
2008-12-08 10:50:00,24.43,24.51,24.4,24.41,85600.0,14.5007,14.5482,14.4829,14.4888,85600.0
2008-12-08 10:55:00,24.4,24.5,24.36,24.42,62000.0,14.4829,14.5423,14.4592,14.4948,62000.0
2008-12-08 11:00:00,24.42,24.48,24.28,24.3,58200.0,14.4948,14.5304,14.4117,14.4235,58200.0
2008-12-08 11:05:00,24.3,24.4,24.16,24.27,66200.0,14.4235,14.4829,14.3404,14.4057,66200.0
2008-12-08 11:10:00,24.26,24.28,24.12,24.12,63300.0,14.3998,14.4117,14.3167,14.3167,63300.0
2008-12-08 11:15:00,24.11,24.15,23.91,23.94,123100.0,14.3108,14.3345,14.1921,14.2099,123100.0
2008-12-08 11:20:00,23.93,24.08,23.9,24.0,55600.0,14.2039,14.293,14.1861,14.2455,55600.0
2008-12-08 11:25:00,23.98,24.13,23.98,24.08,52600.0,14.2336,14.3226,14.2336,14.293,52600.0
2008-12-08 11:30:00,24.09,24.3,24.08,24.18,59600.0,14.2989,14.4235,14.293,14.3523,59600.0
2008-12-08 11:35:00,24.17,24.24,24.04,24.09,75100.0,14.3464,14.3879,14.2692,14.2989,75100.0
2008-12-08 11:40:00,24.09,24.13,23.95,24.11,56900.0,14.2989,14.3226,14.2158,14.3108,56900.0
2008-12-08 11:45:00,24.11,24.21,24.11,24.13,47300.0,14.3108,14.3701,14.3108,14.3226,47300.0
2008-12-08 11:50:00,24.13,24.14,23.97,24.03,44400.0,14.3226,14.3286,14.2277,14.2633,44400.0
2008-12-08 11:55:00,24.03,24.15,23.95,24.14,73100.0,14.2633,14.3345,14.2158,14.3286,73100.0
2008-12-08 12:00:00,24.14,24.17,23.99,23.99,61300.0,14.3286,14.3464,14.2395,14.2395,61300.0
2008-12-08 12:05:00,23.98,23.99,23.85,23.9,32200.0,14.2336,14.2395,14.1564,14.1861,32200.0
2008-12-08 12:10:00,23.9,24.0,23.84,23.97,25300.0,14.1861,14.2455,14.1505,14.2277,25300.0
2008-12-08 12:15:00,23.98,24.12,23.95,24.09,43900.0,14.2336,14.3167,14.2158,14.2989,43900.0
2008-12-08 12:20:00,24.1,24.12,24.02,24.02,32700.0,14.3048,14.3167,14.2573,14.2573,32700.0
2008-12-08 12:25:00,24.03,24.13,24.02,24.06,84400.0,14.2633,14.3226,14.2573,14.2811,84400.0
2008-12-08 12:30:00,24.05,24.13,24.0,24.02,24800.0,14.2752,14.3226,14.2455,14.2573,24800.0
2008-12-08 12:35:00,24.01,24.09,23.97,24.02,88400.0,14.2514,14.2989,14.2277,14.2573,88400.0
2008-12-08 12:40:00,24.02,24.11,23.99,24.02,41500.0,14.2573,14.3108,14.2395,14.2573,41500.0
2008-12-08 12:45:00,24.03,24.13,23.97,23.98,36400.0,14.2633,14.3226,14.2277,14.2336,36400.0
2008-12-08 12:50:00,23.98,24.07,23.85,23.99,98300.0,14.2336,14.287,14.1564,14.2395,98300.0
2008-12-08 12:55:00,23.96,24.04,23.96,23.97,56700.0,14.2217,14.2692,14.2217,14.2277,56700.0
2008-12-08 13:00:00,23.98,24.17,23.98,24.07,43300.0,14.2336,14.3464,14.2336,14.287,43300.0
2008-12-08 13:05:00,24.08,24.11,24.0,24.1,47200.0,14.293,14.3108,14.2455,14.3048,47200.0
2008-12-08 13:10:00,24.08,24.18,24.07,24.08,49100.0,14.293,14.3523,14.287,14.293,49100.0
2008-12-08 13:15:00,24.09,24.11,23.96,24.01,87200.0,14.2989,14.3108,14.2217,14.2514,87200.0
2008-12-08 13:20:00,24.01,24.07,23.93,24.04,43500.0,14.2514,14.287,14.2039,14.2692,43500.0
2008-12-08 13:25:00,24.04,24.18,24.04,24.06,32300.0,14.2692,14.3523,14.2692,14.2811,32300.0
2008-12-08 13:30:00,24.06,24.06,23.97,24.0,97300.0,14.2811,14.2811,14.2277,14.2455,97300.0
2008-12-08 13:35:00,24.01,24.06,23.98,24.02,201600.0,14.2514,14.2811,14.2336,14.2573,201600.0
2008-12-08 13:40:00,24.02,24.1,23.99,24.0,37900.0,14.2573,14.3048,14.2395,14.2455,37900.0
2008-12-08 13:45:00,24.0,24.04,23.98,24.0,70600.0,14.2455,14.2692,14.2336,14.2455,70600.0
2008-12-08 13:50:00,24.01,24.08,23.97,24.0,99900.0,14.2514,14.293,14.2277,14.2455,99900.0
2008-12-08 13:55:00,24.0,24.04,23.94,24.03,58100.0,14.2455,14.2692,14.2099,14.2633,58100.0
2008-12-08 14:00:00,24.03,24.16,23.99,24.14,49800.0,14.2633,14.3404,14.2395,14.3286,49800.0
2008-12-08 14:05:00,24.13,24.19,24.1,24.13,46800.0,14.3226,14.3583,14.3048,14.3226,46800.0
2008-12-08 14:10:00,24.14,24.33,24.13,24.26,98000.0,14.3286,14.4414,14.3226,14.3998,98000.0
2008-12-08 14:15:00,24.27,24.34,24.25,24.32,59800.0,14.4057,14.4473,14.3939,14.4354,59800.0
2008-12-08 14:20:00,24.32,24.41,24.31,24.32,60400.0,14.4354,14.4888,14.4295,14.4354,60400.0
2008-12-08 14:25:00,24.34,24.44,24.34,24.42,52400.0,14.4473,14.5066,14.4473,14.4948,52400.0
2008-12-08 14:30:00,24.42,24.49,24.31,24.32,86000.0,14.4948,14.5363,14.4295,14.4354,86000.0
2008-12-08 14:35:00,24.32,24.48,24.26,24.45,60300.0,14.4354,14.5304,14.3998,14.5126,60300.0
2008-12-08 14:40:00,24.46,24.52,24.4,24.42,44000.0,14.5185,14.5541,14.4829,14.4948,44000.0
2008-12-08 14:45:00,24.42,24.67,24.37,24.58,77500.0,14.4948,14.6432,14.4651,14.5897,77500.0
2008-12-08 14:50:00,24.58,24.62,24.49,24.6,83100.0,14.5897,14.6135,14.5363,14.6016,83100.0
2008-12-08 14:55:00,24.61,24.74,24.61,24.74,118100.0,14.6075,14.6847,14.6075,14.6847,118100.0
2008-12-08 15:00:00,24.75,24.85,24.7,24.84,185800.0,14.6906,14.75,14.661,14.7441,185800.0
2008-12-08 15:05:00,24.84,24.94,24.81,24.9,206200.0,14.7441,14.8034,14.7263,14.7797,206200.0
2008-12-08 15:10:00,24.9,24.97,24.81,24.93,190300.0,14.7797,14.8212,14.7263,14.7975,190300.0
2008-12-08 15:15:00,24.92,24.98,24.83,24.88,138400.0,14.7916,14.8272,14.7381,14.7678,138400.0
2008-12-08 15:20:00,24.88,24.99,24.85,24.87,109300.0,14.7678,14.8331,14.75,14.7619,109300.0
2008-12-08 15:25:00,24.86,24.9,24.78,24.83,217700.0,14.7559,14.7797,14.7085,14.7381,217700.0
2008-12-08 15:30:00,24.84,24.91,24.75,24.86,138900.0,14.7441,14.7856,14.6906,14.7559,138900.0
2008-12-08 15:35:00,24.85,24.88,24.57,24.58,183900.0,14.75,14.7678,14.5838,14.5897,183900.0
2008-12-08 15:40:00,24.58,24.7,24.41,24.41,353100.0,14.5897,14.661,14.4888,14.4888,353100.0
2008-12-08 15:45:00,24.41,24.43,24.03,24.11,275200.0,14.4888,14.5007,14.2633,14.3108,275200.0
2008-12-08 15:50:00,24.11,24.28,24.11,24.28,275500.0,14.3108,14.4117,14.3108,14.4117,275500.0
2008-12-08 15:55:00,24.27,24.48,24.23,24.31,426900.0,14.4057,14.5304,14.382,14.4295,426900.0
2008-12-09 09:30:00,23.65,24.05,23.65,24.05,262700.0,14.0377,14.2752,14.0377,14.2752,262700.0
2008-12-09 09:35:00,24.05,24.14,23.87,24.03,231600.0,14.2752,14.3286,14.1683,14.2633,231600.0
2008-12-09 09:40:00,24.02,24.5,23.98,24.44,182300.0,14.2573,14.5423,14.2336,14.5066,182300.0
2008-12-09 09:45:00,24.44,24.7,24.4,24.48,133300.0,14.5066,14.661,14.4829,14.5304,133300.0
2008-12-09 09:50:00,24.48,24.63,24.46,24.55,188100.0,14.5304,14.6194,14.5185,14.5719,188100.0
2008-12-09 09:55:00,24.54,24.66,24.52,24.66,179100.0,14.566,14.6372,14.5541,14.6372,179100.0
2008-12-09 10:00:00,24.65,24.8,24.56,24.79,386700.0,14.6313,14.7203,14.5779,14.7144,386700.0
2008-12-09 10:05:00,24.8,24.86,24.56,24.58,174400.0,14.7203,14.7559,14.5779,14.5897,174400.0
2008-12-09 10:10:00,24.59,24.89,24.57,24.89,109100.0,14.5957,14.7737,14.5838,14.7737,109100.0
2008-12-09 10:15:00,24.89,25.0,24.72,24.74,110900.0,14.7737,14.839,14.6728,14.6847,110900.0
2008-12-09 10:20:00,24.73,24.9,24.67,24.74,52300.0,14.6788,14.7797,14.6432,14.6847,52300.0
2008-12-09 10:25:00,24.74,24.92,24.67,24.86,107100.0,14.6847,14.7916,14.6432,14.7559,107100.0
2008-12-09 10:30:00,24.85,24.88,24.82,24.87,91300.0,14.75,14.7678,14.7322,14.7619,91300.0
2008-12-09 10:35:00,24.87,24.92,24.69,24.69,113000.0,14.7619,14.7916,14.655,14.655,113000.0
2008-12-09 10:40:00,24.69,24.84,24.68,24.78,100700.0,14.655,14.7441,14.6491,14.7085,100700.0
2008-12-09 10:45:00,24.79,25.1,24.79,25.05,130700.0,14.7144,14.8984,14.7144,14.8687,130700.0
2008-12-09 10:50:00,25.04,25.19,25.02,25.14,109100.0,14.8628,14.9518,14.8509,14.9221,109100.0
2008-12-09 10:55:00,25.14,25.27,25.07,25.08,122400.0,14.9221,14.9993,14.8806,14.8865,122400.0
2008-12-09 11:00:00,25.07,25.28,24.86,24.88,88700.0,14.8806,15.0052,14.7559,14.7678,88700.0
2008-12-09 11:05:00,24.88,24.99,24.86,24.89,42000.0,14.7678,14.8331,14.7559,14.7737,42000.0
2008-12-09 11:10:00,24.87,24.9,24.68,24.68,99200.0,14.7619,14.7797,14.6491,14.6491,99200.0
2008-12-09 11:15:00,24.69,24.72,24.56,24.65,91100.0,14.655,14.6728,14.5779,14.6313,91100.0
2008-12-09 11:20:00,24.65,24.65,24.4,24.41,103600.0,14.6313,14.6313,14.4829,14.4888,103600.0
2008-12-09 11:25:00,24.42,24.65,24.35,24.42,125300.0,14.4948,14.6313,14.4532,14.4948,125300.0
2008-12-09 11:30:00,24.43,24.64,24.4,24.55,77800.0,14.5007,14.6254,14.4829,14.5719,77800.0
2008-12-09 11:35:00,24.55,24.55,24.35,24.38,58200.0,14.5719,14.5719,14.4532,14.471,58200.0
2008-12-09 11:40:00,24.37,24.55,24.37,24.5,79800.0,14.4651,14.5719,14.4651,14.5423,79800.0
2008-12-09 11:45:00,24.5,24.64,24.46,24.52,109200.0,14.5423,14.6254,14.5185,14.5541,109200.0
2008-12-09 11:50:00,24.52,24.62,24.46,24.59,45100.0,14.5541,14.6135,14.5185,14.5957,45100.0
2008-12-09 11:55:00,24.58,24.69,24.47,24.48,41400.0,14.5897,14.655,14.5244,14.5304,41400.0
2008-12-09 12:00:00,24.48,24.63,24.35,24.61,133500.0,14.5304,14.6194,14.4532,14.6075,133500.0
2008-12-09 12:05:00,24.6,24.73,24.56,24.57,62300.0,14.6016,14.6788,14.5779,14.5838,62300.0
2008-12-09 12:10:00,24.56,24.66,24.55,24.6,31300.0,14.5779,14.6372,14.5719,14.6016,31300.0
2008-12-09 12:15:00,24.59,24.6,24.25,24.46,137800.0,14.5957,14.6016,14.3939,14.5185,137800.0
2008-12-09 12:20:00,24.46,24.48,24.37,24.47,139100.0,14.5185,14.5304,14.4651,14.5244,139100.0
2008-12-09 12:25:00,24.48,24.53,24.42,24.5,84000.0,14.5304,14.5601,14.4948,14.5423,84000.0
2008-12-09 12:30:00,24.49,24.63,24.49,24.59,72600.0,14.5363,14.6194,14.5363,14.5957,72600.0
2008-12-09 12:35:00,24.59,24.76,24.56,24.76,103900.0,14.5957,14.6966,14.5779,14.6966,103900.0
2008-12-09 12:40:00,24.75,24.75,24.63,24.68,66100.0,14.6906,14.6906,14.6194,14.6491,66100.0
2008-12-09 12:45:00,24.7,24.73,24.51,24.53,51900.0,14.661,14.6788,14.5482,14.5601,51900.0
2008-12-09 12:50:00,24.51,24.61,24.48,24.59,50600.0,14.5482,14.6075,14.5304,14.5957,50600.0
2008-12-09 12:55:00,24.58,24.59,24.36,24.52,145900.0,14.5897,14.5957,14.4592,14.5541,145900.0
2008-12-09 13:00:00,24.52,24.56,24.44,24.45,102600.0,14.5541,14.5779,14.5066,14.5126,102600.0
2008-12-09 13:05:00,24.45,24.49,24.35,24.36,48700.0,14.5126,14.5363,14.4532,14.4592,48700.0
2008-12-09 13:10:00,24.36,24.38,24.25,24.28,105600.0,14.4592,14.471,14.3939,14.4117,105600.0
2008-12-09 13:15:00,24.28,24.29,24.11,24.13,84600.0,14.4117,14.4176,14.3108,14.3226,84600.0
2008-12-09 13:20:00,24.13,24.14,24.02,24.08,73800.0,14.3226,14.3286,14.2573,14.293,73800.0
2008-12-09 13:25:00,24.08,24.08,23.9,23.97,112300.0,14.293,14.293,14.1861,14.2277,112300.0
2008-12-09 13:30:00,23.98,24.14,23.85,23.93,336200.0,14.2336,14.3286,14.1564,14.2039,336200.0
2008-12-09 13:35:00,23.92,23.94,23.79,23.9,89700.0,14.198,14.2099,14.1208,14.1861,89700.0
2008-12-09 13:40:00,23.89,24.03,23.87,23.92,63300.0,14.1802,14.2633,14.1683,14.198,63300.0
2008-12-09 13:45:00,23.91,24.19,23.91,24.19,95200.0,14.1921,14.3583,14.1921,14.3583,95200.0
2008-12-09 13:50:00,24.18,24.2,23.97,24.06,82700.0,14.3523,14.3642,14.2277,14.2811,82700.0
2008-12-09 13:55:00,24.04,24.18,23.98,24.1,98200.0,14.2692,14.3523,14.2336,14.3048,98200.0
2008-12-09 14:00:00,24.09,24.12,23.92,24.02,105000.0,14.2989,14.3167,14.198,14.2573,105000.0
2008-12-09 14:05:00,24.02,24.02,23.76,23.8,73400.0,14.2573,14.2573,14.103,14.1268,73400.0
2008-12-09 14:10:00,23.8,23.92,23.8,23.92,108600.0,14.1268,14.198,14.1268,14.198,108600.0
2008-12-09 14:15:00,23.91,24.06,23.91,24.04,95300.0,14.1921,14.2811,14.1921,14.2692,95300.0
2008-12-09 14:20:00,24.03,24.05,23.73,23.75,68800.0,14.2633,14.2752,14.0852,14.0971,68800.0
2008-12-09 14:25:00,23.76,23.79,23.61,23.71,108500.0,14.103,14.1208,14.014,14.0733,108500.0
2008-12-09 14:30:00,23.71,23.71,23.64,23.66,84200.0,14.0733,14.0733,14.0318,14.0437,84200.0
2008-12-09 14:35:00,23.66,23.82,23.66,23.78,147300.0,14.0437,14.1386,14.0437,14.1149,147300.0
2008-12-09 14:40:00,23.78,23.84,23.74,23.74,47600.0,14.1149,14.1505,14.0911,14.0911,47600.0
2008-12-09 14:45:00,23.74,23.99,23.69,23.94,110100.0,14.0911,14.2395,14.0615,14.2099,110100.0
2008-12-09 14:50:00,23.92,24.0,23.82,24.0,175900.0,14.198,14.2455,14.1386,14.2455,175900.0
2008-12-09 14:55:00,24.0,24.28,23.99,24.23,159100.0,14.2455,14.4117,14.2395,14.382,159100.0
2008-12-09 15:00:00,24.21,24.46,24.17,24.22,209500.0,14.3701,14.5185,14.3464,14.3761,209500.0
2008-12-09 15:05:00,24.22,24.39,24.09,24.29,187800.0,14.3761,14.477,14.2989,14.4176,187800.0
2008-12-09 15:10:00,24.29,24.29,23.95,24.08,120200.0,14.4176,14.4176,14.2158,14.293,120200.0
2008-12-09 15:15:00,24.08,24.3,24.07,24.29,112200.0,14.293,14.4235,14.287,14.4176,112200.0
2008-12-09 15:20:00,24.28,24.37,24.07,24.14,146000.0,14.4117,14.4651,14.287,14.3286,146000.0
2008-12-09 15:25:00,24.14,24.14,23.9,23.96,110400.0,14.3286,14.3286,14.1861,14.2217,110400.0
2008-12-09 15:30:00,23.95,23.95,23.76,23.82,141100.0,14.2158,14.2158,14.103,14.1386,141100.0
2008-12-09 15:35:00,23.83,23.87,23.47,23.66,320600.0,14.1446,14.1683,13.9309,14.0437,320600.0
2008-12-09 15:40:00,23.66,23.89,23.65,23.86,227200.0,14.0437,14.1802,14.0377,14.1624,227200.0
2008-12-09 15:45:00,23.85,23.85,23.57,23.68,218000.0,14.1564,14.1564,13.9902,14.0555,218000.0
2008-12-09 15:50:00,23.68,23.84,23.65,23.79,213500.0,14.0555,14.1505,14.0377,14.1208,213500.0
2008-12-09 15:55:00,23.79,23.79,23.63,23.73,307600.0,14.1208,14.1208,14.0259,14.0852,307600.0
2008-12-10 09:30:00,23.95,23.95,23.4,23.72,115400.0,14.2158,14.2158,13.8893,14.0793,115400.0
2008-12-10 09:35:00,23.71,23.93,23.66,23.87,104400.0,14.0733,14.2039,14.0437,14.1683,104400.0
2008-12-10 09:40:00,23.89,23.98,23.7,23.93,96300.0,14.1802,14.2336,14.0674,14.2039,96300.0
2008-12-10 09:45:00,23.92,24.02,23.75,23.8,120800.0,14.198,14.2573,14.0971,14.1268,120800.0
2008-12-10 09:50:00,23.8,23.89,23.58,23.61,139300.0,14.1268,14.1802,13.9962,14.014,139300.0
2008-12-10 09:55:00,23.61,23.74,23.56,23.59,219200.0,14.014,14.0911,13.9843,14.0021,219200.0
2008-12-10 10:00:00,23.6,23.99,23.59,23.96,213700.0,14.0081,14.2395,14.0021,14.2217,213700.0
2008-12-10 10:05:00,23.97,24.0,23.83,23.97,99800.0,14.2277,14.2455,14.1446,14.2277,99800.0
2008-12-10 10:10:00,23.97,24.23,23.91,24.23,91500.0,14.2277,14.382,14.1921,14.382,91500.0
2008-12-10 10:15:00,24.24,24.46,24.24,24.42,81300.0,14.3879,14.5185,14.3879,14.4948,81300.0
2008-12-10 10:20:00,24.42,24.42,24.29,24.39,56800.0,14.4948,14.4948,14.4176,14.477,56800.0
2008-12-10 10:25:00,24.4,24.42,24.28,24.34,91500.0,14.4829,14.4948,14.4117,14.4473,91500.0
2008-12-10 10:30:00,24.35,24.41,24.32,24.37,103900.0,14.4532,14.4888,14.4354,14.4651,103900.0
2008-12-10 10:35:00,24.38,24.58,24.23,24.54,196600.0,14.471,14.5897,14.382,14.566,196600.0
2008-12-10 10:40:00,24.54,24.66,24.53,24.61,283700.0,14.566,14.6372,14.5601,14.6075,283700.0
2008-12-10 10:45:00,24.61,24.68,24.55,24.63,127800.0,14.6075,14.6491,14.5719,14.6194,127800.0
2008-12-10 10:50:00,24.63,24.68,24.45,24.5,89200.0,14.6194,14.6491,14.5126,14.5423,89200.0
2008-12-10 10:55:00,24.5,24.7,24.47,24.7,92100.0,14.5423,14.661,14.5244,14.661,92100.0
2008-12-10 11:00:00,24.7,25.14,24.66,25.11,405000.0,14.661,14.9221,14.6372,14.9043,405000.0
2008-12-10 11:05:00,25.1,25.19,24.92,24.92,150200.0,14.8984,14.9518,14.7916,14.7916,150200.0
2008-12-10 11:10:00,24.91,24.96,24.86,24.93,116300.0,14.7856,14.8153,14.7559,14.7975,116300.0
2008-12-10 11:15:00,24.93,24.93,24.77,24.85,112400.0,14.7975,14.7975,14.7025,14.75,112400.0
2008-12-10 11:20:00,24.84,24.9,24.8,24.81,59400.0,14.7441,14.7797,14.7203,14.7263,59400.0
2008-12-10 11:25:00,24.81,24.81,24.55,24.62,57400.0,14.7263,14.7263,14.5719,14.6135,57400.0
2008-12-10 11:30:00,24.62,24.8,24.62,24.66,47300.0,14.6135,14.7203,14.6135,14.6372,47300.0
2008-12-10 11:35:00,24.66,24.67,24.55,24.58,59200.0,14.6372,14.6432,14.5719,14.5897,59200.0
2008-12-10 11:40:00,24.59,24.66,24.5,24.65,52200.0,14.5957,14.6372,14.5423,14.6313,52200.0
2008-12-10 11:45:00,24.65,25.0,24.65,24.86,105700.0,14.6313,14.839,14.6313,14.7559,105700.0
2008-12-10 11:50:00,24.85,24.98,24.85,24.87,40900.0,14.75,14.8272,14.75,14.7619,40900.0
2008-12-10 11:55:00,24.85,24.89,24.77,24.82,25700.0,14.75,14.7737,14.7025,14.7322,25700.0
2008-12-10 12:00:00,24.82,25.05,24.82,24.99,83000.0,14.7322,14.8687,14.7322,14.8331,83000.0
2008-12-10 12:05:00,24.99,25.03,24.91,25.02,53100.0,14.8331,14.8568,14.7856,14.8509,53100.0
2008-12-10 12:10:00,25.0,25.09,24.97,25.07,44300.0,14.839,14.8925,14.8212,14.8806,44300.0
2008-12-10 12:15:00,25.06,25.12,24.97,24.98,51100.0,14.8747,14.9103,14.8212,14.8272,51100.0
2008-12-10 12:20:00,24.99,24.99,24.61,24.72,83000.0,14.8331,14.8331,14.6075,14.6728,83000.0
2008-12-10 12:25:00,24.72,24.74,24.61,24.61,41700.0,14.6728,14.6847,14.6075,14.6075,41700.0
2008-12-10 12:30:00,24.61,24.63,24.48,24.58,95300.0,14.6075,14.6194,14.5304,14.5897,95300.0
2008-12-10 12:35:00,24.58,24.63,24.49,24.56,49900.0,14.5897,14.6194,14.5363,14.5779,49900.0
2008-12-10 12:40:00,24.57,24.63,24.55,24.59,37600.0,14.5838,14.6194,14.5719,14.5957,37600.0
2008-12-10 12:45:00,24.59,24.64,24.54,24.6,54200.0,14.5957,14.6254,14.566,14.6016,54200.0
2008-12-10 12:50:00,24.57,24.64,24.49,24.53,48400.0,14.5838,14.6254,14.5363,14.5601,48400.0
2008-12-10 12:55:00,24.52,24.57,24.43,24.52,42000.0,14.5541,14.5838,14.5007,14.5541,42000.0
2008-12-10 13:00:00,24.52,24.57,24.48,24.55,54900.0,14.5541,14.5838,14.5304,14.5719,54900.0
2008-12-10 13:05:00,24.55,24.69,24.53,24.66,78300.0,14.5719,14.655,14.5601,14.6372,78300.0
2008-12-10 13:10:00,24.66,24.91,24.66,24.88,79900.0,14.6372,14.7856,14.6372,14.7678,79900.0
2008-12-10 13:15:00,24.89,24.95,24.86,24.93,65200.0,14.7737,14.8094,14.7559,14.7975,65200.0
2008-12-10 13:20:00,24.94,24.96,24.88,24.89,48700.0,14.8034,14.8153,14.7678,14.7737,48700.0
2008-12-10 13:25:00,24.88,25.03,24.88,24.97,82400.0,14.7678,14.8568,14.7678,14.8212,82400.0
2008-12-10 13:30:00,24.97,25.01,24.69,24.72,106900.0,14.8212,14.845,14.655,14.6728,106900.0
2008-12-10 13:35:00,24.73,24.77,24.6,24.67,47000.0,14.6788,14.7025,14.6016,14.6432,47000.0
2008-12-10 13:40:00,24.67,24.68,24.55,24.6,76900.0,14.6432,14.6491,14.5719,14.6016,76900.0
2008-12-10 13:45:00,24.59,24.7,24.58,24.67,29400.0,14.5957,14.661,14.5897,14.6432,29400.0
2008-12-10 13:50:00,24.67,24.67,24.52,24.62,130300.0,14.6432,14.6432,14.5541,14.6135,130300.0
2008-12-10 13:55:00,24.62,24.71,24.4,24.54,67500.0,14.6135,14.6669,14.4829,14.566,67500.0
2008-12-10 14:00:00,24.53,24.6,24.51,24.53,49800.0,14.5601,14.6016,14.5482,14.5601,49800.0
2008-12-10 14:05:00,24.53,24.68,24.49,24.67,62600.0,14.5601,14.6491,14.5363,14.6432,62600.0
2008-12-10 14:10:00,24.66,24.76,24.64,24.67,78100.0,14.6372,14.6966,14.6254,14.6432,78100.0
2008-12-10 14:15:00,24.67,24.68,24.61,24.61,49700.0,14.6432,14.6491,14.6075,14.6075,49700.0
2008-12-10 14:20:00,24.59,24.6,24.34,24.46,105800.0,14.5957,14.6016,14.4473,14.5185,105800.0
2008-12-10 14:25:00,24.45,24.47,24.33,24.36,56400.0,14.5126,14.5244,14.4414,14.4592,56400.0
2008-12-10 14:30:00,24.36,24.38,24.26,24.33,61800.0,14.4592,14.471,14.3998,14.4414,61800.0
2008-12-10 14:35:00,24.33,24.59,24.32,24.56,85600.0,14.4414,14.5957,14.4354,14.5779,85600.0
2008-12-10 14:40:00,24.56,24.62,24.48,24.61,51000.0,14.5779,14.6135,14.5304,14.6075,51000.0
2008-12-10 14:45:00,24.63,24.68,24.51,24.51,78700.0,14.6194,14.6491,14.5482,14.5482,78700.0
2008-12-10 14:50:00,24.51,24.74,24.45,24.68,79400.0,14.5482,14.6847,14.5126,14.6491,79400.0
2008-12-10 14:55:00,24.68,24.68,24.52,24.63,102200.0,14.6491,14.6491,14.5541,14.6194,102200.0
2008-12-10 15:00:00,24.64,24.8,24.64,24.67,116400.0,14.6254,14.7203,14.6254,14.6432,116400.0
2008-12-10 15:05:00,24.67,24.89,24.61,24.87,140000.0,14.6432,14.7737,14.6075,14.7619,140000.0
2008-12-10 15:10:00,24.86,24.89,24.74,24.89,74300.0,14.7559,14.7737,14.6847,14.7737,74300.0
2008-12-10 15:15:00,24.89,24.97,24.79,24.8,69000.0,14.7737,14.8212,14.7144,14.7203,69000.0
2008-12-10 15:20:00,24.8,24.89,24.73,24.82,76300.0,14.7203,14.7737,14.6788,14.7322,76300.0
2008-12-10 15:25:00,24.82,25.0,24.76,25.0,81300.0,14.7322,14.839,14.6966,14.839,81300.0
2008-12-10 15:30:00,25.0,25.03,24.69,24.73,126400.0,14.839,14.8568,14.655,14.6788,126400.0
2008-12-10 15:35:00,24.73,24.8,24.69,24.69,90900.0,14.6788,14.7203,14.655,14.655,90900.0
2008-12-10 15:40:00,24.68,24.93,24.67,24.89,211300.0,14.6491,14.7975,14.6432,14.7737,211300.0
2008-12-10 15:45:00,24.89,24.95,24.81,24.87,139000.0,14.7737,14.8094,14.7263,14.7619,139000.0
2008-12-10 15:50:00,24.87,24.88,24.74,24.76,129300.0,14.7619,14.7678,14.6847,14.6966,129300.0
2008-12-10 15:55:00,24.75,24.9,24.75,24.84,221000.0,14.6906,14.7797,14.6906,14.7441,221000.0
2008-12-11 09:30:00,24.16,24.68,24.16,24.59,98600.0,14.3404,14.6491,14.3404,14.5957,98600.0
2008-12-11 09:35:00,24.61,24.65,24.37,24.45,119600.0,14.6075,14.6313,14.4651,14.5126,119600.0
2008-12-11 09:40:00,24.44,24.5,24.2,24.26,77000.0,14.5066,14.5423,14.3642,14.3998,77000.0
2008-12-11 09:45:00,24.26,24.54,24.24,24.48,63400.0,14.3998,14.566,14.3879,14.5304,63400.0
2008-12-11 09:50:00,24.48,24.81,24.43,24.7,139000.0,14.5304,14.7263,14.5007,14.661,139000.0
2008-12-11 09:55:00,24.73,25.0,24.72,24.99,155200.0,14.6788,14.839,14.6728,14.8331,155200.0
2008-12-11 10:00:00,24.99,25.01,24.8,24.89,158200.0,14.8331,14.845,14.7203,14.7737,158200.0
2008-12-11 10:05:00,24.89,24.89,24.72,24.81,122000.0,14.7737,14.7737,14.6728,14.7263,122000.0
2008-12-11 10:10:00,24.8,25.0,24.78,24.93,94800.0,14.7203,14.839,14.7085,14.7975,94800.0
2008-12-11 10:15:00,24.94,24.98,24.83,24.92,90500.0,14.8034,14.8272,14.7381,14.7916,90500.0
2008-12-11 10:20:00,24.91,25.39,24.91,25.38,221300.0,14.7856,15.0705,14.7856,15.0646,221300.0
2008-12-11 10:25:00,25.38,25.52,25.35,25.48,163600.0,15.0646,15.1477,15.0468,15.1239,163600.0
2008-12-11 10:30:00,25.46,25.61,25.41,25.58,148400.0,15.1121,15.2011,15.0824,15.1833,148400.0
2008-12-11 10:35:00,25.59,25.66,25.41,25.45,102000.0,15.1892,15.2308,15.0824,15.1061,102000.0
2008-12-11 10:40:00,25.46,25.5,25.36,25.41,88400.0,15.1121,15.1358,15.0527,15.0824,88400.0
2008-12-11 10:45:00,25.41,25.46,25.32,25.42,66600.0,15.0824,15.1121,15.029,15.0883,66600.0
2008-12-11 10:50:00,25.42,25.47,25.33,25.39,57100.0,15.0883,15.118,15.0349,15.0705,57100.0
2008-12-11 10:55:00,25.4,25.4,25.27,25.3,67700.0,15.0765,15.0765,14.9993,15.0171,67700.0
2008-12-11 11:00:00,25.29,25.32,25.19,25.22,78400.0,15.0112,15.029,14.9518,14.9696,78400.0
2008-12-11 11:05:00,25.23,25.27,25.21,25.26,40600.0,14.9756,14.9993,14.9637,14.9934,40600.0
2008-12-11 11:10:00,25.25,25.37,25.23,25.28,60100.0,14.9874,15.0587,14.9756,15.0052,60100.0
2008-12-11 11:15:00,25.28,25.29,24.93,24.94,91900.0,15.0052,15.0112,14.7975,14.8034,91900.0
2008-12-11 11:20:00,24.94,25.0,24.77,24.77,87100.0,14.8034,14.839,14.7025,14.7025,87100.0
2008-12-11 11:25:00,24.77,24.84,24.74,24.75,58400.0,14.7025,14.7441,14.6847,14.6906,58400.0
2008-12-11 11:30:00,24.74,24.76,24.72,24.75,36400.0,14.6847,14.6966,14.6728,14.6906,36400.0
2008-12-11 11:35:00,24.74,24.82,24.66,24.82,63400.0,14.6847,14.7322,14.6372,14.7322,63400.0
2008-12-11 11:40:00,24.83,24.88,24.82,24.85,49000.0,14.7381,14.7678,14.7322,14.75,49000.0
2008-12-11 11:45:00,24.85,24.86,24.76,24.77,57700.0,14.75,14.7559,14.6966,14.7025,57700.0
2008-12-11 11:50:00,24.79,24.8,24.74,24.74,36900.0,14.7144,14.7203,14.6847,14.6847,36900.0
2008-12-11 11:55:00,24.75,24.89,24.74,24.86,32300.0,14.6906,14.7737,14.6847,14.7559,32300.0
2008-12-11 12:00:00,24.85,25.09,24.84,25.06,65300.0,14.75,14.8925,14.7441,14.8747,65300.0
2008-12-11 12:05:00,25.06,25.06,24.91,24.94,33000.0,14.8747,14.8747,14.7856,14.8034,33000.0
2008-12-11 12:10:00,24.94,25.0,24.88,24.88,54600.0,14.8034,14.839,14.7678,14.7678,54600.0
2008-12-11 12:15:00,24.9,24.93,24.88,24.91,60000.0,14.7797,14.7975,14.7678,14.7856,60000.0
2008-12-11 12:20:00,24.93,24.94,24.77,24.81,26600.0,14.7975,14.8034,14.7025,14.7263,26600.0
2008-12-11 12:25:00,24.81,24.81,24.69,24.7,24000.0,14.7263,14.7263,14.655,14.661,24000.0
2008-12-11 12:30:00,24.71,24.83,24.7,24.83,27200.0,14.6669,14.7381,14.661,14.7381,27200.0
2008-12-11 12:35:00,24.84,24.95,24.79,24.79,41600.0,14.7441,14.8094,14.7144,14.7144,41600.0
2008-12-11 12:40:00,24.79,24.83,24.78,24.82,23800.0,14.7144,14.7381,14.7085,14.7322,23800.0
2008-12-11 12:45:00,24.82,24.86,24.8,24.85,23400.0,14.7322,14.7559,14.7203,14.75,23400.0
2008-12-11 12:50:00,24.84,24.92,24.83,24.9,28800.0,14.7441,14.7916,14.7381,14.7797,28800.0
2008-12-11 12:55:00,24.91,25.0,24.91,24.97,40300.0,14.7856,14.839,14.7856,14.8212,40300.0
2008-12-11 13:00:00,24.97,24.99,24.92,24.94,49600.0,14.8212,14.8331,14.7916,14.8034,49600.0
2008-12-11 13:05:00,24.94,24.94,24.85,24.86,18500.0,14.8034,14.8034,14.75,14.7559,18500.0
2008-12-11 13:10:00,24.87,24.87,24.73,24.75,27300.0,14.7619,14.7619,14.6788,14.6906,27300.0
2008-12-11 13:15:00,24.74,24.78,24.65,24.67,46400.0,14.6847,14.7085,14.6313,14.6432,46400.0
2008-12-11 13:20:00,24.68,24.69,24.54,24.68,58500.0,14.6491,14.655,14.566,14.6491,58500.0
2008-12-11 13:25:00,24.66,24.68,24.64,24.68,19700.0,14.6372,14.6491,14.6254,14.6491,19700.0
2008-12-11 13:30:00,24.68,24.77,24.68,24.77,20000.0,14.6491,14.7025,14.6491,14.7025,20000.0
2008-12-11 13:35:00,24.77,24.79,24.68,24.7,33300.0,14.7025,14.7144,14.6491,14.661,33300.0
2008-12-11 13:40:00,24.71,24.76,24.63,24.67,79100.0,14.6669,14.6966,14.6194,14.6432,79100.0
2008-12-11 13:45:00,24.69,24.71,24.6,24.6,34300.0,14.655,14.6669,14.6016,14.6016,34300.0
2008-12-11 13:50:00,24.62,24.62,24.52,24.57,43400.0,14.6135,14.6135,14.5541,14.5838,43400.0
2008-12-11 13:55:00,24.57,24.58,24.42,24.45,106200.0,14.5838,14.5897,14.4948,14.5126,106200.0
2008-12-11 14:00:00,24.45,24.47,24.42,24.43,75100.0,14.5126,14.5244,14.4948,14.5007,75100.0
2008-12-11 14:05:00,24.42,24.44,24.3,24.3,83600.0,14.4948,14.5066,14.4235,14.4235,83600.0
2008-12-11 14:10:00,24.3,24.35,24.19,24.24,208100.0,14.4235,14.4532,14.3583,14.3879,208100.0
2008-12-11 14:15:00,24.24,24.28,24.19,24.25,137100.0,14.3879,14.4117,14.3583,14.3939,137100.0
2008-12-11 14:20:00,24.25,24.28,24.18,24.25,171500.0,14.3939,14.4117,14.3523,14.3939,171500.0
2008-12-11 14:25:00,24.25,24.26,24.22,24.25,91000.0,14.3939,14.3998,14.3761,14.3939,91000.0
2008-12-11 14:30:00,24.25,24.45,24.25,24.45,79500.0,14.3939,14.5126,14.3939,14.5126,79500.0
2008-12-11 14:35:00,24.45,24.52,24.42,24.44,97400.0,14.5126,14.5541,14.4948,14.5066,97400.0
2008-12-11 14:40:00,24.44,24.47,24.31,24.32,45900.0,14.5066,14.5244,14.4295,14.4354,45900.0
2008-12-11 14:45:00,24.31,24.36,24.26,24.29,58400.0,14.4295,14.4592,14.3998,14.4176,58400.0
2008-12-11 14:50:00,24.29,24.35,24.08,24.11,125500.0,14.4176,14.4532,14.293,14.3108,125500.0
2008-12-11 14:55:00,24.11,24.16,23.91,23.97,241200.0,14.3108,14.3404,14.1921,14.2277,241200.0
2008-12-11 15:00:00,23.97,24.0,23.88,24.0,223000.0,14.2277,14.2455,14.1742,14.2455,223000.0
2008-12-11 15:05:00,24.01,24.07,23.91,24.04,163100.0,14.2514,14.287,14.1921,14.2692,163100.0
2008-12-11 15:10:00,24.04,24.05,23.89,24.0,75700.0,14.2692,14.2752,14.1802,14.2455,75700.0
2008-12-11 15:15:00,24.0,24.0,23.88,23.98,109300.0,14.2455,14.2455,14.1742,14.2336,109300.0
2008-12-11 15:20:00,23.98,24.02,23.92,23.98,95300.0,14.2336,14.2573,14.198,14.2336,95300.0
2008-12-11 15:25:00,23.99,24.07,23.95,24.06,106700.0,14.2395,14.287,14.2158,14.2811,106700.0
2008-12-11 15:30:00,24.06,24.07,23.82,23.82,125500.0,14.2811,14.287,14.1386,14.1386,125500.0
2008-12-11 15:35:00,23.82,23.87,23.77,23.78,134900.0,14.1386,14.1683,14.109,14.1149,134900.0
2008-12-11 15:40:00,23.77,24.15,23.77,24.14,267200.0,14.109,14.3345,14.109,14.3286,267200.0
2008-12-11 15:45:00,24.14,24.26,24.12,24.15,242000.0,14.3286,14.3998,14.3167,14.3345,242000.0
2008-12-11 15:50:00,24.15,24.33,24.06,24.25,196900.0,14.3345,14.4414,14.2811,14.3939,196900.0
2008-12-11 15:55:00,24.25,24.26,24.1,24.13,257900.0,14.3939,14.3998,14.3048,14.3226,257900.0
2008-12-12 09:30:00,23.5,23.61,23.02,23.12,237600.0,13.9487,14.014,13.6638,13.7231,237600.0
2008-12-12 09:35:00,23.12,23.75,23.1,23.65,216100.0,13.7231,14.0971,13.7113,14.0377,216100.0
2008-12-12 09:40:00,23.64,23.77,23.53,23.54,118800.0,14.0318,14.109,13.9665,13.9724,118800.0
2008-12-12 09:45:00,23.55,23.63,23.28,23.34,171500.0,13.9784,14.0259,13.8181,13.8537,171500.0
2008-12-12 09:50:00,23.35,23.99,23.29,23.97,176200.0,13.8597,14.2395,13.824,14.2277,176200.0
2008-12-12 09:55:00,23.98,24.44,23.9,24.19,197200.0,14.2336,14.5066,14.1861,14.3583,197200.0
2008-12-12 10:00:00,24.22,24.38,24.19,24.21,133500.0,14.3761,14.471,14.3583,14.3701,133500.0
2008-12-12 10:05:00,24.22,24.26,23.77,23.77,169400.0,14.3761,14.3998,14.109,14.109,169400.0
2008-12-12 10:10:00,23.76,23.84,23.5,23.57,250600.0,14.103,14.1505,13.9487,13.9902,250600.0
2008-12-12 10:15:00,23.55,23.55,23.35,23.53,146700.0,13.9784,13.9784,13.8597,13.9665,146700.0
2008-12-12 10:20:00,23.53,23.69,23.43,23.49,126500.0,13.9665,14.0615,13.9071,13.9428,126500.0
2008-12-12 10:25:00,23.5,23.8,23.48,23.8,102500.0,13.9487,14.1268,13.9368,14.1268,102500.0
2008-12-12 10:30:00,23.81,23.81,23.42,23.45,106000.0,14.1327,14.1327,13.9012,13.919,106000.0
2008-12-12 10:35:00,23.47,23.52,23.39,23.52,73900.0,13.9309,13.9606,13.8834,13.9606,73900.0
2008-12-12 10:40:00,23.5,23.52,23.42,23.46,96500.0,13.9487,13.9606,13.9012,13.925,96500.0
2008-12-12 10:45:00,23.46,23.56,23.42,23.55,108800.0,13.925,13.9843,13.9012,13.9784,108800.0
2008-12-12 10:50:00,23.54,23.76,23.49,23.76,58000.0,13.9724,14.103,13.9428,14.103,58000.0
2008-12-12 10:55:00,23.76,23.89,23.67,23.75,50500.0,14.103,14.1802,14.0496,14.0971,50500.0
2008-12-12 11:00:00,23.74,23.84,23.64,23.83,49700.0,14.0911,14.1505,14.0318,14.1446,49700.0
2008-12-12 11:05:00,23.83,24.02,23.77,24.0,54200.0,14.1446,14.2573,14.109,14.2455,54200.0
2008-12-12 11:10:00,24.0,24.0,23.82,23.87,35100.0,14.2455,14.2455,14.1386,14.1683,35100.0
2008-12-12 11:15:00,23.87,23.87,23.75,23.76,37100.0,14.1683,14.1683,14.0971,14.103,37100.0
2008-12-12 11:20:00,23.76,23.79,23.63,23.67,52600.0,14.103,14.1208,14.0259,14.0496,52600.0
2008-12-12 11:25:00,23.66,23.73,23.65,23.68,37900.0,14.0437,14.0852,14.0377,14.0555,37900.0
2008-12-12 11:30:00,23.67,23.72,23.62,23.67,107400.0,14.0496,14.0793,14.0199,14.0496,107400.0
2008-12-12 11:35:00,23.67,23.71,23.61,23.67,131700.0,14.0496,14.0733,14.014,14.0496,131700.0
2008-12-12 11:40:00,23.67,23.72,23.59,23.67,88900.0,14.0496,14.0793,14.0021,14.0496,88900.0
2008-12-12 11:45:00,23.66,23.72,23.63,23.69,39900.0,14.0437,14.0793,14.0259,14.0615,39900.0
2008-12-12 11:50:00,23.7,23.79,23.66,23.78,29100.0,14.0674,14.1208,14.0437,14.1149,29100.0
2008-12-12 11:55:00,23.78,23.78,23.67,23.73,23800.0,14.1149,14.1149,14.0496,14.0852,23800.0
2008-12-12 12:00:00,23.73,23.91,23.73,23.83,38800.0,14.0852,14.1921,14.0852,14.1446,38800.0
2008-12-12 12:05:00,23.85,23.95,23.83,23.92,22800.0,14.1564,14.2158,14.1446,14.198,22800.0
2008-12-12 12:10:00,23.92,23.99,23.89,23.93,52700.0,14.198,14.2395,14.1802,14.2039,52700.0
2008-12-12 12:15:00,23.93,23.96,23.87,23.95,66400.0,14.2039,14.2217,14.1683,14.2158,66400.0
2008-12-12 12:20:00,23.95,23.96,23.86,23.9,49600.0,14.2158,14.2217,14.1624,14.1861,49600.0
2008-12-12 12:25:00,23.9,24.0,23.9,24.0,44900.0,14.1861,14.2455,14.1861,14.2455,44900.0
2008-12-12 12:30:00,23.97,24.06,23.91,24.05,38000.0,14.2277,14.2811,14.1921,14.2752,38000.0
2008-12-12 12:35:00,24.06,24.18,24.06,24.11,36300.0,14.2811,14.3523,14.2811,14.3108,36300.0
2008-12-12 12:40:00,24.11,24.26,24.1,24.21,44400.0,14.3108,14.3998,14.3048,14.3701,44400.0
2008-12-12 12:45:00,24.21,24.29,24.13,24.15,64700.0,14.3701,14.4176,14.3226,14.3345,64700.0
2008-12-12 12:50:00,24.17,24.42,24.15,24.41,71000.0,14.3464,14.4948,14.3345,14.4888,71000.0
2008-12-12 12:55:00,24.41,24.42,24.3,24.3,44500.0,14.4888,14.4948,14.4235,14.4235,44500.0
2008-12-12 13:00:00,24.31,24.41,24.22,24.23,66300.0,14.4295,14.4888,14.3761,14.382,66300.0
2008-12-12 13:05:00,24.23,24.25,24.15,24.17,38500.0,14.382,14.3939,14.3345,14.3464,38500.0
2008-12-12 13:10:00,24.17,24.18,24.03,24.04,40900.0,14.3464,14.3523,14.2633,14.2692,40900.0
2008-12-12 13:15:00,24.04,24.17,24.03,24.07,23200.0,14.2692,14.3464,14.2633,14.287,23200.0
2008-12-12 13:20:00,24.06,24.15,23.99,24.08,45100.0,14.2811,14.3345,14.2395,14.293,45100.0
2008-12-12 13:25:00,24.08,24.12,23.82,23.98,83800.0,14.293,14.3167,14.1386,14.2336,83800.0
2008-12-12 13:30:00,23.98,24.06,23.94,23.94,60600.0,14.2336,14.2811,14.2099,14.2099,60600.0
2008-12-12 13:35:00,23.94,23.94,23.8,23.85,79600.0,14.2099,14.2099,14.1268,14.1564,79600.0
2008-12-12 13:40:00,23.84,23.85,23.76,23.78,97900.0,14.1505,14.1564,14.103,14.1149,97900.0
2008-12-12 13:45:00,23.79,23.8,23.75,23.77,56000.0,14.1208,14.1268,14.0971,14.109,56000.0
2008-12-12 13:50:00,23.77,23.83,23.71,23.83,48000.0,14.109,14.1446,14.0733,14.1446,48000.0
2008-12-12 13:55:00,23.83,23.96,23.83,23.89,33400.0,14.1446,14.2217,14.1446,14.1802,33400.0
2008-12-12 14:00:00,23.88,24.12,23.87,24.12,39700.0,14.1742,14.3167,14.1683,14.3167,39700.0
2008-12-12 14:05:00,24.11,24.21,24.1,24.17,48900.0,14.3108,14.3701,14.3048,14.3464,48900.0
2008-12-12 14:10:00,24.17,24.27,24.14,24.18,99300.0,14.3464,14.4057,14.3286,14.3523,99300.0
2008-12-12 14:15:00,24.18,24.32,24.03,24.04,184600.0,14.3523,14.4354,14.2633,14.2692,184600.0
2008-12-12 14:20:00,24.04,24.19,23.99,24.15,154500.0,14.2692,14.3583,14.2395,14.3345,154500.0
2008-12-12 14:25:00,24.15,24.19,23.91,23.91,93900.0,14.3345,14.3583,14.1921,14.1921,93900.0
2008-12-12 14:30:00,23.92,23.93,23.68,23.86,118800.0,14.198,14.2039,14.0555,14.1624,118800.0
2008-12-12 14:35:00,23.88,24.17,23.82,24.1,75800.0,14.1742,14.3464,14.1386,14.3048,75800.0
2008-12-12 14:40:00,24.11,24.13,23.96,23.97,91600.0,14.3108,14.3226,14.2217,14.2277,91600.0
2008-12-12 14:45:00,23.95,24.08,23.93,24.05,104100.0,14.2158,14.293,14.2039,14.2752,104100.0
2008-12-12 14:50:00,24.06,24.35,24.06,24.24,166000.0,14.2811,14.4532,14.2811,14.3879,166000.0
2008-12-12 14:55:00,24.24,24.39,24.24,24.34,149200.0,14.3879,14.477,14.3879,14.4473,149200.0
2008-12-12 15:00:00,24.33,24.5,24.28,24.33,123000.0,14.4414,14.5423,14.4117,14.4414,123000.0
2008-12-12 15:05:00,24.33,24.47,24.21,24.44,141600.0,14.4414,14.5244,14.3701,14.5066,141600.0
2008-12-12 15:10:00,24.44,24.44,24.29,24.35,188900.0,14.5066,14.5066,14.4176,14.4532,188900.0
2008-12-12 15:15:00,24.36,24.48,24.34,24.35,134500.0,14.4592,14.5304,14.4473,14.4532,134500.0
2008-12-12 15:20:00,24.34,24.5,24.25,24.39,200000.0,14.4473,14.5423,14.3939,14.477,200000.0
2008-12-12 15:25:00,24.39,24.45,24.2,24.41,108700.0,14.477,14.5126,14.3642,14.4888,108700.0
2008-12-12 15:30:00,24.42,24.45,24.2,24.3,130800.0,14.4948,14.5126,14.3642,14.4235,130800.0
2008-12-12 15:35:00,24.3,24.45,24.15,24.37,128500.0,14.4235,14.5126,14.3345,14.4651,128500.0
2008-12-12 15:40:00,24.37,24.48,24.25,24.3,102600.0,14.4651,14.5304,14.3939,14.4235,102600.0
2008-12-12 15:45:00,24.3,24.38,24.14,24.24,116100.0,14.4235,14.471,14.3286,14.3879,116100.0
2008-12-12 15:50:00,24.27,24.41,24.24,24.31,134500.0,14.4057,14.4888,14.3879,14.4295,134500.0
2008-12-12 15:55:00,24.3,24.45,24.15,24.43,291100.0,14.4235,14.5126,14.3345,14.5007,291100.0
2008-12-15 09:30:00,25.2,25.5,25.1,25.29,461100.0,14.9577,15.1358,14.8984,15.0112,461100.0
2008-12-15 09:35:00,25.29,25.3,25.1,25.15,356100.0,15.0112,15.0171,14.8984,14.9281,356100.0
2008-12-15 09:40:00,25.15,25.15,25.0,25.02,293400.0,14.9281,14.9281,14.839,14.8509,293400.0
2008-12-15 09:45:00,25.02,25.05,24.89,25.0,326000.0,14.8509,14.8687,14.7737,14.839,326000.0
2008-12-15 09:50:00,25.0,25.0,24.64,24.73,257600.0,14.839,14.839,14.6254,14.6788,257600.0
2008-12-15 09:55:00,24.72,24.83,24.67,24.77,248500.0,14.6728,14.7381,14.6432,14.7025,248500.0
2008-12-15 10:00:00,24.77,24.77,24.29,24.29,238700.0,14.7025,14.7025,14.4176,14.4176,238700.0
2008-12-15 10:05:00,24.3,24.44,24.1,24.11,216100.0,14.4235,14.5066,14.3048,14.3108,216100.0
2008-12-15 10:10:00,24.1,24.26,24.05,24.11,164400.0,14.3048,14.3998,14.2752,14.3108,164400.0
2008-12-15 10:15:00,24.1,24.18,24.08,24.17,138700.0,14.3048,14.3523,14.293,14.3464,138700.0
2008-12-15 10:20:00,24.18,24.26,24.1,24.26,93400.0,14.3523,14.3998,14.3048,14.3998,93400.0
2008-12-15 10:25:00,24.26,24.26,24.1,24.11,81300.0,14.3998,14.3998,14.3048,14.3108,81300.0
2008-12-15 10:30:00,24.13,24.13,23.93,23.98,196800.0,14.3226,14.3226,14.2039,14.2336,196800.0
2008-12-15 10:35:00,23.96,24.05,23.91,24.04,95400.0,14.2217,14.2752,14.1921,14.2692,95400.0
2008-12-15 10:40:00,24.03,24.05,23.77,23.77,108000.0,14.2633,14.2752,14.109,14.109,108000.0
2008-12-15 10:45:00,23.77,23.94,23.68,23.68,155000.0,14.109,14.2099,14.0555,14.0555,155000.0
2008-12-15 10:50:00,23.68,23.68,23.5,23.56,135600.0,14.0555,14.0555,13.9487,13.9843,135600.0
2008-12-15 10:55:00,23.55,23.56,23.37,23.38,110500.0,13.9784,13.9843,13.8715,13.8775,110500.0
2008-12-15 11:00:00,23.38,23.5,23.37,23.43,81300.0,13.8775,13.9487,13.8715,13.9071,81300.0
2008-12-15 11:05:00,23.43,23.54,23.42,23.49,58900.0,13.9071,13.9724,13.9012,13.9428,58900.0
2008-12-15 11:10:00,23.5,23.5,23.23,23.5,110000.0,13.9487,13.9487,13.7884,13.9487,110000.0
2008-12-15 11:15:00,23.5,23.53,23.17,23.19,95200.0,13.9487,13.9665,13.7528,13.7647,95200.0
2008-12-15 11:20:00,23.19,23.42,23.13,23.22,88700.0,13.7647,13.9012,13.7291,13.7825,88700.0
2008-12-15 11:25:00,23.22,23.41,23.21,23.37,82800.0,13.7825,13.8953,13.7766,13.8715,82800.0
2008-12-15 11:30:00,23.37,23.37,23.18,23.18,59400.0,13.8715,13.8715,13.7588,13.7588,59400.0
2008-12-15 11:35:00,23.18,23.41,23.16,23.28,64800.0,13.7588,13.8953,13.7469,13.8181,64800.0
2008-12-15 11:40:00,23.28,23.44,23.27,23.41,90800.0,13.8181,13.9131,13.8122,13.8953,90800.0
2008-12-15 11:45:00,23.41,23.53,23.37,23.5,64300.0,13.8953,13.9665,13.8715,13.9487,64300.0
2008-12-15 11:50:00,23.5,23.61,23.5,23.53,40800.0,13.9487,14.014,13.9487,13.9665,40800.0
2008-12-15 11:55:00,23.51,23.51,23.35,23.35,95800.0,13.9546,13.9546,13.8597,13.8597,95800.0
2008-12-15 12:00:00,23.35,23.38,23.29,23.3,73500.0,13.8597,13.8775,13.824,13.83,73500.0
2008-12-15 12:05:00,23.3,23.47,23.29,23.39,50100.0,13.83,13.9309,13.824,13.8834,50100.0
2008-12-15 12:10:00,23.4,23.42,23.25,23.25,44700.0,13.8893,13.9012,13.8003,13.8003,44700.0
2008-12-15 12:15:00,23.26,23.34,23.22,23.3,41600.0,13.8062,13.8537,13.7825,13.83,41600.0
2008-12-15 12:20:00,23.3,23.47,23.3,23.46,59700.0,13.83,13.9309,13.83,13.925,59700.0
2008-12-15 12:25:00,23.46,23.47,23.41,23.43,41000.0,13.925,13.9309,13.8953,13.9071,41000.0
2008-12-15 12:30:00,23.42,23.53,23.42,23.47,82200.0,13.9012,13.9665,13.9012,13.9309,82200.0
2008-12-15 12:35:00,23.48,23.48,23.36,23.4,32800.0,13.9368,13.9368,13.8656,13.8893,32800.0
2008-12-15 12:40:00,23.38,23.4,23.35,23.38,22900.0,13.8775,13.8893,13.8597,13.8775,22900.0
2008-12-15 12:45:00,23.38,23.42,23.28,23.29,90900.0,13.8775,13.9012,13.8181,13.824,90900.0
2008-12-15 12:50:00,23.29,23.31,23.27,23.28,29200.0,13.824,13.8359,13.8122,13.8181,29200.0
2008-12-15 12:55:00,23.29,23.38,23.28,23.32,36700.0,13.824,13.8775,13.8181,13.8419,36700.0
2008-12-15 13:00:00,23.32,23.34,23.22,23.22,45500.0,13.8419,13.8537,13.7825,13.7825,45500.0
2008-12-15 13:05:00,23.21,23.21,23.14,23.16,50700.0,13.7766,13.7766,13.735,13.7469,50700.0
2008-12-15 13:10:00,23.16,23.2,23.15,23.2,51000.0,13.7469,13.7706,13.7409,13.7706,51000.0
2008-12-15 13:15:00,23.2,23.37,23.19,23.36,84200.0,13.7706,13.8715,13.7647,13.8656,84200.0
2008-12-15 13:20:00,23.35,23.53,23.34,23.49,87000.0,13.8597,13.9665,13.8537,13.9428,87000.0
2008-12-15 13:25:00,23.51,23.71,23.5,23.69,113700.0,13.9546,14.0733,13.9487,14.0615,113700.0
2008-12-15 13:30:00,23.69,23.72,23.63,23.7,58500.0,14.0615,14.0793,14.0259,14.0674,58500.0
2008-12-15 13:35:00,23.7,23.78,23.7,23.77,138000.0,14.0674,14.1149,14.0674,14.109,138000.0
2008-12-15 13:40:00,23.77,23.86,23.64,23.64,59700.0,14.109,14.1624,14.0318,14.0318,59700.0
2008-12-15 13:45:00,23.64,23.71,23.63,23.71,34200.0,14.0318,14.0733,14.0259,14.0733,34200.0
2008-12-15 13:50:00,23.71,23.71,23.61,23.64,26200.0,14.0733,14.0733,14.014,14.0318,26200.0
2008-12-15 13:55:00,23.64,23.65,23.54,23.56,37200.0,14.0318,14.0377,13.9724,13.9843,37200.0
2008-12-15 14:00:00,23.57,23.74,23.55,23.56,74800.0,13.9902,14.0911,13.9784,13.9843,74800.0
2008-12-15 14:05:00,23.54,23.59,23.46,23.51,81800.0,13.9724,14.0021,13.925,13.9546,81800.0
2008-12-15 14:10:00,23.51,23.54,23.4,23.4,76300.0,13.9546,13.9724,13.8893,13.8893,76300.0
2008-12-15 14:15:00,23.39,23.48,23.38,23.45,39800.0,13.8834,13.9368,13.8775,13.919,39800.0
2008-12-15 14:20:00,23.48,23.59,23.42,23.44,71100.0,13.9368,14.0021,13.9012,13.9131,71100.0
2008-12-15 14:25:00,23.45,23.54,23.33,23.33,54800.0,13.919,13.9724,13.8478,13.8478,54800.0
2008-12-15 14:30:00,23.33,23.52,23.3,23.52,59500.0,13.8478,13.9606,13.83,13.9606,59500.0
2008-12-15 14:35:00,23.52,23.53,23.35,23.44,64400.0,13.9606,13.9665,13.8597,13.9131,64400.0
2008-12-15 14:40:00,23.44,23.51,23.24,23.24,72000.0,13.9131,13.9546,13.7944,13.7944,72000.0
2008-12-15 14:45:00,23.23,23.35,23.22,23.31,77000.0,13.7884,13.8597,13.7825,13.8359,77000.0
2008-12-15 14:50:00,23.3,23.31,23.24,23.25,61000.0,13.83,13.8359,13.7944,13.8003,61000.0
2008-12-15 14:55:00,23.25,23.33,23.17,23.18,54800.0,13.8003,13.8478,13.7528,13.7588,54800.0
2008-12-15 15:00:00,23.18,23.29,23.12,23.15,78800.0,13.7588,13.824,13.7231,13.7409,78800.0
2008-12-15 15:05:00,23.16,23.23,23.13,23.18,66700.0,13.7469,13.7884,13.7291,13.7588,66700.0
2008-12-15 15:10:00,23.18,23.2,23.01,23.07,84600.0,13.7588,13.7706,13.6578,13.6935,84600.0
2008-12-15 15:15:00,23.06,23.09,22.92,22.92,92400.0,13.6875,13.7053,13.6044,13.6044,92400.0
2008-12-15 15:20:00,22.92,23.19,22.92,23.13,134400.0,13.6044,13.7647,13.6044,13.7291,134400.0
2008-12-15 15:25:00,23.13,23.2,23.07,23.11,128400.0,13.7291,13.7706,13.6935,13.7172,128400.0
2008-12-15 15:30:00,23.11,23.16,23.03,23.13,168000.0,13.7172,13.7469,13.6697,13.7291,168000.0
2008-12-15 15:35:00,23.13,23.58,23.12,23.4,260400.0,13.7291,13.9962,13.7231,13.8893,260400.0
2008-12-15 15:40:00,23.4,23.65,23.33,23.59,274800.0,13.8893,14.0377,13.8478,14.0021,274800.0
2008-12-15 15:45:00,23.58,23.72,23.5,23.5,241400.0,13.9962,14.0793,13.9487,13.9487,241400.0
2008-12-15 15:50:00,23.5,23.52,23.32,23.4,268900.0,13.9487,13.9606,13.8419,13.8893,268900.0
2008-12-15 15:55:00,23.4,23.52,23.4,23.5,304500.0,13.8893,13.9606,13.8893,13.9487,304500.0
2008-12-16 09:30:00,25.93,26.59,25.78,26.47,1137000.0,15.391,15.7828,15.302,15.7116,1137000.0
2008-12-16 09:35:00,26.47,27.21,26.44,27.19,1473100.0,15.7116,16.1508,15.6938,16.1389,1473100.0
2008-12-16 09:40:00,27.19,27.29,26.76,26.87,1498800.0,16.1389,16.1983,15.8837,15.949,1498800.0
2008-12-16 09:45:00,26.88,27.2,26.84,26.88,697900.0,15.9549,16.1449,15.9312,15.9549,697900.0
2008-12-16 09:50:00,26.87,27.17,26.66,26.72,944100.0,15.949,16.1271,15.8243,15.86,944100.0
2008-12-16 09:55:00,26.72,26.96,26.69,26.73,503000.0,15.86,16.0024,15.8422,15.8659,503000.0
2008-12-16 10:00:00,26.73,26.88,26.64,26.7,557600.0,15.8659,15.9549,15.8125,15.8481,557600.0
2008-12-16 10:05:00,26.71,27.09,26.64,27.05,610000.0,15.854,16.0796,15.8125,16.0558,610000.0
2008-12-16 10:10:00,27.05,27.09,26.87,26.98,534200.0,16.0558,16.0796,15.949,16.0143,534200.0
2008-12-16 10:15:00,26.98,27.04,26.7,26.77,491500.0,16.0143,16.0499,15.8481,15.8896,491500.0
2008-12-16 10:20:00,26.78,26.96,26.73,26.83,332400.0,15.8956,16.0024,15.8659,15.9253,332400.0
2008-12-16 10:25:00,26.83,27.2,26.83,26.99,708100.0,15.9253,16.1449,15.9253,16.0202,708100.0
2008-12-16 10:30:00,26.97,27.35,26.97,27.12,771500.0,16.0084,16.2339,16.0084,16.0974,771500.0
2008-12-16 10:35:00,27.11,27.14,26.87,26.96,573600.0,16.0915,16.1093,15.949,16.0024,573600.0
2008-12-16 10:40:00,26.95,27.1,26.93,27.05,324300.0,15.9965,16.0855,15.9846,16.0558,324300.0
2008-12-16 10:45:00,27.05,27.08,26.93,27.01,223700.0,16.0558,16.0736,15.9846,16.0321,223700.0
2008-12-16 10:50:00,27.01,27.15,26.99,27.09,248600.0,16.0321,16.1152,16.0202,16.0796,248600.0
2008-12-16 10:55:00,27.09,27.15,27.04,27.12,161700.0,16.0796,16.1152,16.0499,16.0974,161700.0
2008-12-16 11:00:00,27.12,27.27,27.1,27.26,271000.0,16.0974,16.1864,16.0855,16.1805,271000.0
2008-12-16 11:05:00,27.26,27.4,27.22,27.23,339800.0,16.1805,16.2636,16.1567,16.1627,339800.0
2008-12-16 11:10:00,27.24,27.33,27.16,27.17,192100.0,16.1686,16.222,16.1211,16.1271,192100.0
2008-12-16 11:15:00,27.16,27.2,26.98,27.07,280400.0,16.1211,16.1449,16.0143,16.0677,280400.0
2008-12-16 11:20:00,27.06,27.15,26.93,27.05,295100.0,16.0618,16.1152,15.9846,16.0558,295100.0
2008-12-16 11:25:00,27.05,27.07,26.93,27.02,177200.0,16.0558,16.0677,15.9846,16.038,177200.0
2008-12-16 11:30:00,27.02,27.16,26.96,26.99,238400.0,16.038,16.1211,16.0024,16.0202,238400.0
2008-12-16 11:35:00,27.0,27.14,27.0,27.12,92600.0,16.0262,16.1093,16.0262,16.0974,92600.0
2008-12-16 11:40:00,27.12,27.17,27.08,27.16,80700.0,16.0974,16.1271,16.0736,16.1211,80700.0
2008-12-16 11:45:00,27.15,27.25,27.14,27.22,260800.0,16.1152,16.1745,16.1093,16.1567,260800.0
2008-12-16 11:50:00,27.23,27.44,27.23,27.37,288200.0,16.1627,16.2873,16.1627,16.2458,288200.0
2008-12-16 11:55:00,27.36,27.4,27.26,27.32,289200.0,16.2398,16.2636,16.1805,16.2161,289200.0
2008-12-16 12:00:00,27.32,27.4,27.27,27.35,207300.0,16.2161,16.2636,16.1864,16.2339,207300.0
2008-12-16 12:05:00,27.35,27.37,27.23,27.26,89100.0,16.2339,16.2458,16.1627,16.1805,89100.0
2008-12-16 12:10:00,27.26,27.29,27.21,27.29,102600.0,16.1805,16.1983,16.1508,16.1983,102600.0
2008-12-16 12:15:00,27.29,27.39,27.28,27.37,80500.0,16.1983,16.2576,16.1924,16.2458,80500.0
2008-12-16 12:20:00,27.37,27.4,27.33,27.38,90200.0,16.2458,16.2636,16.222,16.2517,90200.0
2008-12-16 12:25:00,27.39,27.4,27.27,27.34,173000.0,16.2576,16.2636,16.1864,16.228,173000.0
2008-12-16 12:30:00,27.34,27.4,27.31,27.4,138500.0,16.228,16.2636,16.2102,16.2636,138500.0
2008-12-16 12:35:00,27.4,27.4,27.31,27.34,92500.0,16.2636,16.2636,16.2102,16.228,92500.0
2008-12-16 12:40:00,27.34,27.39,27.32,27.34,48700.0,16.228,16.2576,16.2161,16.228,48700.0
2008-12-16 12:45:00,27.34,27.54,27.31,27.52,406200.0,16.228,16.3467,16.2102,16.3348,406200.0
2008-12-16 12:50:00,27.52,27.53,27.29,27.3,240400.0,16.3348,16.3407,16.1983,16.2042,240400.0
2008-12-16 12:55:00,27.29,27.32,27.23,27.27,133800.0,16.1983,16.2161,16.1627,16.1864,133800.0
2008-12-16 13:00:00,27.26,27.38,27.22,27.32,98000.0,16.1805,16.2517,16.1567,16.2161,98000.0
2008-12-16 13:05:00,27.31,27.34,27.22,27.24,113100.0,16.2102,16.228,16.1567,16.1686,113100.0
2008-12-16 13:10:00,27.24,27.26,27.08,27.15,181900.0,16.1686,16.1805,16.0736,16.1152,181900.0
2008-12-16 13:15:00,27.15,27.28,27.1,27.27,163100.0,16.1152,16.1924,16.0855,16.1864,163100.0
2008-12-16 13:20:00,27.27,27.32,27.19,27.21,195600.0,16.1864,16.2161,16.1389,16.1508,195600.0
2008-12-16 13:25:00,27.2,27.25,27.2,27.22,81600.0,16.1449,16.1745,16.1449,16.1567,81600.0
2008-12-16 13:30:00,27.22,27.24,27.12,27.15,118800.0,16.1567,16.1686,16.0974,16.1152,118800.0
2008-12-16 13:35:00,27.15,27.15,27.1,27.13,118900.0,16.1152,16.1152,16.0855,16.1033,118900.0
2008-12-16 13:40:00,27.13,27.13,26.98,27.03,138200.0,16.1033,16.1033,16.0143,16.044,138200.0
2008-12-16 13:45:00,27.03,27.14,27.03,27.08,87000.0,16.044,16.1093,16.044,16.0736,87000.0
2008-12-16 13:50:00,27.06,27.1,27.05,27.1,192500.0,16.0618,16.0855,16.0558,16.0855,192500.0
2008-12-16 13:55:00,27.09,27.1,27.04,27.07,93100.0,16.0796,16.0855,16.0499,16.0677,93100.0
2008-12-16 14:00:00,27.06,27.06,26.94,27.05,152200.0,16.0618,16.0618,15.9905,16.0558,152200.0
2008-12-16 14:05:00,27.05,27.07,26.99,27.06,116400.0,16.0558,16.0677,16.0202,16.0618,116400.0
2008-12-16 14:10:00,27.03,27.15,27.01,27.14,86200.0,16.044,16.1152,16.0321,16.1093,86200.0
2008-12-16 14:15:00,27.14,27.15,27.05,27.14,44600.0,16.1093,16.1152,16.0558,16.1093,44600.0
2008-12-16 14:20:00,27.13,27.3,27.06,27.2,345100.0,16.1033,16.2042,16.0618,16.1449,345100.0
2008-12-16 14:25:00,27.21,27.26,27.06,27.19,410000.0,16.1508,16.1805,16.0618,16.1389,410000.0
2008-12-16 14:30:00,27.17,27.27,27.13,27.24,387900.0,16.1271,16.1864,16.1033,16.1686,387900.0
2008-12-16 14:35:00,27.23,27.26,27.18,27.22,205400.0,16.1627,16.1805,16.133,16.1567,205400.0
2008-12-16 14:40:00,27.21,27.23,26.82,26.89,245000.0,16.1508,16.1627,15.9193,15.9609,245000.0
2008-12-16 14:45:00,26.88,27.04,26.77,26.96,372300.0,15.9549,16.0499,15.8896,16.0024,372300.0
2008-12-16 14:50:00,26.96,27.23,26.86,27.17,372300.0,16.0024,16.1627,15.9431,16.1271,372300.0
2008-12-16 14:55:00,27.17,27.29,27.1,27.25,291300.0,16.1271,16.1983,16.0855,16.1745,291300.0
2008-12-16 15:00:00,27.24,27.3,27.07,27.12,236600.0,16.1686,16.2042,16.0677,16.0974,236600.0
2008-12-16 15:05:00,27.12,27.39,27.12,27.33,354400.0,16.0974,16.2576,16.0974,16.222,354400.0
2008-12-16 15:10:00,27.33,27.41,27.32,27.34,374900.0,16.222,16.2695,16.2161,16.228,374900.0
2008-12-16 15:15:00,27.35,27.45,27.33,27.4,307500.0,16.2339,16.2933,16.222,16.2636,307500.0
2008-12-16 15:20:00,27.4,27.57,27.39,27.53,330900.0,16.2636,16.3645,16.2576,16.3407,330900.0
2008-12-16 15:25:00,27.53,27.59,27.38,27.38,210200.0,16.3407,16.3764,16.2517,16.2517,210200.0
2008-12-16 15:30:00,27.38,27.5,27.24,27.38,248000.0,16.2517,16.3229,16.1686,16.2517,248000.0
2008-12-16 15:35:00,27.38,27.65,27.29,27.64,240900.0,16.2517,16.412,16.1983,16.406,240900.0
2008-12-16 15:40:00,27.64,27.67,27.53,27.65,459300.0,16.406,16.4238,16.3407,16.412,459300.0
2008-12-16 15:45:00,27.64,27.73,27.41,27.43,406400.0,16.406,16.4595,16.2695,16.2814,406400.0
2008-12-16 15:50:00,27.43,27.62,27.43,27.6,386100.0,16.2814,16.3942,16.2814,16.3823,386100.0
2008-12-16 15:55:00,27.6,27.81,27.59,27.77,576300.0,16.3823,16.5069,16.3764,16.4832,576300.0
2008-12-17 09:30:00,27.4,27.79,27.35,27.41,307700.0,16.2636,16.4951,16.2339,16.2695,307700.0
2008-12-17 09:35:00,27.42,27.72,27.29,27.67,245400.0,16.2755,16.4535,16.1983,16.4238,245400.0
2008-12-17 09:40:00,27.68,27.85,27.5,27.83,305900.0,16.4298,16.5307,16.3229,16.5188,305900.0
2008-12-17 09:45:00,27.83,28.26,27.83,28.17,581800.0,16.5188,16.774,16.5188,16.7206,581800.0
2008-12-17 09:50:00,28.17,28.28,28.05,28.26,264400.0,16.7206,16.7859,16.6494,16.774,264400.0
2008-12-17 09:55:00,28.26,28.3,28.05,28.07,213700.0,16.774,16.7978,16.6494,16.6613,213700.0
2008-12-17 10:00:00,28.08,28.19,28.02,28.15,203600.0,16.6672,16.7325,16.6316,16.7088,203600.0
2008-12-17 10:05:00,28.14,28.14,28.02,28.09,188100.0,16.7028,16.7028,16.6316,16.6731,188100.0
2008-12-17 10:10:00,28.09,28.13,27.81,27.89,195600.0,16.6731,16.6969,16.5069,16.5544,195600.0
2008-12-17 10:15:00,27.88,27.9,27.73,27.82,150300.0,16.5485,16.5604,16.4595,16.5129,150300.0
2008-12-17 10:20:00,27.82,27.95,27.8,27.91,89400.0,16.5129,16.59,16.501,16.5663,89400.0
2008-12-17 10:25:00,27.92,27.92,27.83,27.91,114100.0,16.5722,16.5722,16.5188,16.5663,114100.0
2008-12-17 10:30:00,27.91,27.97,27.87,27.94,123200.0,16.5663,16.6019,16.5426,16.5841,123200.0
2008-12-17 10:35:00,27.95,28.13,27.91,27.96,111600.0,16.59,16.6969,16.5663,16.596,111600.0
2008-12-17 10:40:00,27.96,28.28,27.94,28.17,140200.0,16.596,16.7859,16.5841,16.7206,140200.0
2008-12-17 10:45:00,28.17,28.21,28.04,28.07,140100.0,16.7206,16.7444,16.6435,16.6613,140100.0
2008-12-17 10:50:00,28.07,28.1,27.97,28.05,129600.0,16.6613,16.6791,16.6019,16.6494,129600.0
2008-12-17 10:55:00,28.06,28.22,28.0,28.08,101500.0,16.6553,16.7503,16.6197,16.6672,101500.0
2008-12-17 11:00:00,28.08,28.2,27.93,27.97,90000.0,16.6672,16.7384,16.5782,16.6019,90000.0
2008-12-17 11:05:00,27.97,28.08,27.96,28.05,70300.0,16.6019,16.6672,16.596,16.6494,70300.0
2008-12-17 11:10:00,28.04,28.07,27.97,28.04,78900.0,16.6435,16.6613,16.6019,16.6435,78900.0
2008-12-17 11:15:00,28.04,28.04,27.93,28.01,93000.0,16.6435,16.6435,16.5782,16.6257,93000.0
2008-12-17 11:20:00,27.99,28.04,27.96,27.96,79700.0,16.6138,16.6435,16.596,16.596,79700.0
2008-12-17 11:25:00,27.96,27.99,27.9,27.98,57800.0,16.596,16.6138,16.5604,16.6078,57800.0
2008-12-17 11:30:00,27.97,28.02,27.81,27.82,92400.0,16.6019,16.6316,16.5069,16.5129,92400.0
2008-12-17 11:35:00,27.82,28.05,27.8,28.02,78700.0,16.5129,16.6494,16.501,16.6316,78700.0
2008-12-17 11:40:00,28.02,28.13,27.98,28.09,41300.0,16.6316,16.6969,16.6078,16.6731,41300.0
2008-12-17 11:45:00,28.09,28.11,28.03,28.03,24600.0,16.6731,16.685,16.6375,16.6375,24600.0
2008-12-17 11:50:00,28.04,28.1,27.92,27.92,53300.0,16.6435,16.6791,16.5722,16.5722,53300.0
2008-12-17 11:55:00,27.91,28.05,27.91,27.98,73300.0,16.5663,16.6494,16.5663,16.6078,73300.0
2008-12-17 12:00:00,27.98,28.07,27.95,27.98,41300.0,16.6078,16.6613,16.59,16.6078,41300.0
2008-12-17 12:05:00,27.98,28.12,27.94,28.1,67300.0,16.6078,16.6909,16.5841,16.6791,67300.0
2008-12-17 12:10:00,28.1,28.15,28.04,28.09,76000.0,16.6791,16.7088,16.6435,16.6731,76000.0
2008-12-17 12:15:00,28.08,28.11,28.05,28.1,26700.0,16.6672,16.685,16.6494,16.6791,26700.0
2008-12-17 12:20:00,28.1,28.29,28.1,28.29,101200.0,16.6791,16.7919,16.6791,16.7919,101200.0
2008-12-17 12:25:00,28.29,28.44,28.28,28.41,152200.0,16.7919,16.8809,16.7859,16.8631,152200.0
2008-12-17 12:30:00,28.41,28.47,28.28,28.28,85400.0,16.8631,16.8987,16.7859,16.7859,85400.0
2008-12-17 12:35:00,28.29,28.33,28.23,28.26,31600.0,16.7919,16.8156,16.7562,16.774,31600.0
2008-12-17 12:40:00,28.27,28.39,28.27,28.28,34600.0,16.78,16.8512,16.78,16.7859,34600.0
2008-12-17 12:45:00,28.29,28.37,28.27,28.37,41200.0,16.7919,16.8393,16.78,16.8393,41200.0
2008-12-17 12:50:00,28.36,28.6,28.36,28.6,147500.0,16.8334,16.9759,16.8334,16.9759,147500.0
2008-12-17 12:55:00,28.6,28.66,28.54,28.54,103900.0,16.9759,17.0115,16.9402,16.9402,103900.0
2008-12-17 13:00:00,28.54,28.62,28.37,28.62,82300.0,16.9402,16.9877,16.8393,16.9877,82300.0
2008-12-17 13:05:00,28.62,28.63,28.5,28.58,79800.0,16.9877,16.9937,16.9165,16.964,79800.0
2008-12-17 13:10:00,28.59,28.64,28.52,28.53,56400.0,16.9699,16.9996,16.9284,16.9343,56400.0
2008-12-17 13:15:00,28.54,28.72,28.53,28.69,85900.0,16.9402,17.0471,16.9343,17.0293,85900.0
2008-12-17 13:20:00,28.7,28.74,28.66,28.73,40700.0,17.0352,17.059,17.0115,17.053,40700.0
2008-12-17 13:25:00,28.74,28.88,28.66,28.69,72800.0,17.059,17.1421,17.0115,17.0293,72800.0
2008-12-17 13:30:00,28.7,28.87,28.68,28.83,54200.0,17.0352,17.1361,17.0233,17.1124,54200.0
2008-12-17 13:35:00,28.84,28.88,28.77,28.84,45800.0,17.1183,17.1421,17.0768,17.1183,45800.0
2008-12-17 13:40:00,28.84,28.89,28.81,28.87,34100.0,17.1183,17.148,17.1005,17.1361,34100.0
2008-12-17 13:45:00,28.86,29.04,28.85,29.04,140600.0,17.1302,17.237,17.1242,17.237,140600.0
2008-12-17 13:50:00,29.04,29.04,28.83,28.88,48500.0,17.237,17.237,17.1124,17.1421,48500.0
2008-12-17 13:55:00,28.87,28.88,28.77,28.8,29100.0,17.1361,17.1421,17.0768,17.0946,29100.0
2008-12-17 14:00:00,28.8,28.88,28.77,28.8,30100.0,17.0946,17.1421,17.0768,17.0946,30100.0
2008-12-17 14:05:00,28.8,28.85,28.69,28.8,41700.0,17.0946,17.1242,17.0293,17.0946,41700.0
2008-12-17 14:10:00,28.79,28.79,28.65,28.7,47200.0,17.0886,17.0886,17.0055,17.0352,47200.0
2008-12-17 14:15:00,28.69,28.71,28.51,28.52,114100.0,17.0293,17.0411,16.9224,16.9284,114100.0
2008-12-17 14:20:00,28.53,28.65,28.46,28.6,74700.0,16.9343,17.0055,16.8928,16.9759,74700.0
2008-12-17 14:25:00,28.6,28.6,28.42,28.43,102800.0,16.9759,16.9759,16.869,16.875,102800.0
2008-12-17 14:30:00,28.43,28.59,28.4,28.42,65800.0,16.875,16.9699,16.8571,16.869,65800.0
2008-12-17 14:35:00,28.41,28.48,28.25,28.4,65600.0,16.8631,16.9046,16.7681,16.8571,65600.0
2008-12-17 14:40:00,28.39,28.43,28.35,28.42,70300.0,16.8512,16.875,16.8275,16.869,70300.0
2008-12-17 14:45:00,28.41,28.61,28.4,28.61,88300.0,16.8631,16.9818,16.8571,16.9818,88300.0
2008-12-17 14:50:00,28.63,28.64,28.52,28.59,32700.0,16.9937,16.9996,16.9284,16.9699,32700.0
2008-12-17 14:55:00,28.59,28.85,28.56,28.71,114600.0,16.9699,17.1242,16.9521,17.0411,114600.0
2008-12-17 15:00:00,28.73,28.83,28.72,28.81,83700.0,17.053,17.1124,17.0471,17.1005,83700.0
2008-12-17 15:05:00,28.8,29.0,28.77,28.93,244500.0,17.0946,17.2133,17.0768,17.1717,244500.0
2008-12-17 15:10:00,28.93,28.95,28.74,28.86,111400.0,17.1717,17.1836,17.059,17.1302,111400.0
2008-12-17 15:15:00,28.88,29.01,28.8,28.85,151700.0,17.1421,17.2192,17.0946,17.1242,151700.0
2008-12-17 15:20:00,28.85,28.89,28.76,28.83,98600.0,17.1242,17.148,17.0708,17.1124,98600.0
2008-12-17 15:25:00,28.82,28.83,28.57,28.68,82700.0,17.1064,17.1124,16.9581,17.0233,82700.0
2008-12-17 15:30:00,28.68,28.7,28.58,28.58,115300.0,17.0233,17.0352,16.964,16.964,115300.0
2008-12-17 15:35:00,28.57,28.61,28.41,28.47,97700.0,16.9581,16.9818,16.8631,16.8987,97700.0
2008-12-17 15:40:00,28.5,28.68,28.49,28.61,114600.0,16.9165,17.0233,16.9106,16.9818,114600.0
2008-12-17 15:45:00,28.61,28.87,28.61,28.84,144000.0,16.9818,17.1361,16.9818,17.1183,144000.0
2008-12-17 15:50:00,28.84,28.85,28.67,28.75,161100.0,17.1183,17.1242,17.0174,17.0649,161100.0
2008-12-17 15:55:00,28.75,28.75,28.65,28.71,318300.0,17.0649,17.0649,17.0055,17.0411,318300.0
2008-12-18 09:30:00,28.79,28.96,28.55,28.82,128200.0,17.0886,17.1895,16.9462,17.1064,128200.0
2008-12-18 09:35:00,28.82,29.05,28.81,28.87,86700.0,17.1064,17.243,17.1005,17.1361,86700.0
2008-12-18 09:40:00,28.9,28.91,28.75,28.88,128600.0,17.1539,17.1599,17.0649,17.1421,128600.0
2008-12-18 09:45:00,28.89,28.91,28.69,28.85,101900.0,17.148,17.1599,17.0293,17.1242,101900.0
2008-12-18 09:50:00,28.85,29.0,28.81,28.92,120100.0,17.1242,17.2133,17.1005,17.1658,120100.0
2008-12-18 09:55:00,28.92,29.15,28.87,29.0,237600.0,17.1658,17.3023,17.1361,17.2133,237600.0
2008-12-18 10:00:00,29.0,29.16,28.9,29.15,236500.0,17.2133,17.3083,17.1539,17.3023,236500.0
2008-12-18 10:05:00,29.14,29.16,28.81,29.1,179900.0,17.2964,17.3083,17.1005,17.2726,179900.0
2008-12-18 10:10:00,29.11,29.2,29.09,29.16,105400.0,17.2786,17.332,17.2667,17.3083,105400.0
2008-12-18 10:15:00,29.15,29.28,28.98,29.09,155900.0,17.3023,17.3795,17.2014,17.2667,155900.0
2008-12-18 10:20:00,29.1,29.13,29.0,29.07,149300.0,17.2726,17.2904,17.2133,17.2548,149300.0
2008-12-18 10:25:00,29.06,29.14,29.05,29.09,88900.0,17.2489,17.2964,17.243,17.2667,88900.0
2008-12-18 10:30:00,29.09,29.14,29.06,29.14,86200.0,17.2667,17.2964,17.2489,17.2964,86200.0
2008-12-18 10:35:00,29.12,29.37,29.12,29.33,123800.0,17.2845,17.4329,17.2845,17.4092,123800.0
2008-12-18 10:40:00,29.33,29.4,29.28,29.38,103400.0,17.4092,17.4507,17.3795,17.4388,103400.0
2008-12-18 10:45:00,29.38,29.56,29.38,29.48,234200.0,17.4388,17.5457,17.4388,17.4982,234200.0
2008-12-18 10:50:00,29.47,29.63,29.45,29.58,163400.0,17.4923,17.5872,17.4804,17.5575,163400.0
2008-12-18 10:55:00,29.57,29.6,29.47,29.59,129300.0,17.5516,17.5694,17.4923,17.5635,129300.0
2008-12-18 11:00:00,29.58,29.66,29.49,29.57,145900.0,17.5575,17.605,17.5041,17.5516,145900.0
2008-12-18 11:05:00,29.58,29.66,29.58,29.62,58800.0,17.5575,17.605,17.5575,17.5813,58800.0
2008-12-18 11:10:00,29.62,29.62,29.31,29.31,83600.0,17.5813,17.5813,17.3973,17.3973,83600.0
2008-12-18 11:15:00,29.33,29.38,29.23,29.27,139400.0,17.4092,17.4388,17.3498,17.3735,139400.0
2008-12-18 11:20:00,29.26,29.27,29.14,29.22,140100.0,17.3676,17.3735,17.2964,17.3439,140100.0
2008-12-18 11:25:00,29.24,29.27,29.19,29.27,131900.0,17.3557,17.3735,17.3261,17.3735,131900.0
2008-12-18 11:30:00,29.27,29.35,29.26,29.34,44500.0,17.3735,17.421,17.3676,17.4151,44500.0
2008-12-18 11:35:00,29.34,29.35,29.2,29.34,75700.0,17.4151,17.421,17.332,17.4151,75700.0
2008-12-18 11:40:00,29.34,29.35,29.23,29.24,69600.0,17.4151,17.421,17.3498,17.3557,69600.0
2008-12-18 11:45:00,29.23,29.27,29.2,29.26,91500.0,17.3498,17.3735,17.332,17.3676,91500.0
2008-12-18 11:50:00,29.26,29.32,29.21,29.24,67000.0,17.3676,17.4032,17.3379,17.3557,67000.0
2008-12-18 11:55:00,29.25,29.29,29.22,29.29,25200.0,17.3617,17.3854,17.3439,17.3854,25200.0
2008-12-18 12:00:00,29.28,29.33,29.05,29.08,129500.0,17.3795,17.4092,17.243,17.2608,129500.0
2008-12-18 12:05:00,29.08,29.23,29.0,29.22,77400.0,17.2608,17.3498,17.2133,17.3439,77400.0
2008-12-18 12:10:00,29.2,29.21,29.08,29.19,80400.0,17.332,17.3379,17.2608,17.3261,80400.0
2008-12-18 12:15:00,29.19,29.21,29.13,29.18,31000.0,17.3261,17.3379,17.2904,17.3201,31000.0
2008-12-18 12:20:00,29.18,29.2,29.09,29.16,47900.0,17.3201,17.332,17.2667,17.3083,47900.0
2008-12-18 12:25:00,29.17,29.2,29.1,29.1,46000.0,17.3142,17.332,17.2726,17.2726,46000.0
2008-12-18 12:30:00,29.12,29.16,29.09,29.11,25000.0,17.2845,17.3083,17.2667,17.2786,25000.0
2008-12-18 12:35:00,29.11,29.12,29.03,29.05,37200.0,17.2786,17.2845,17.2311,17.243,37200.0
2008-12-18 12:40:00,29.06,29.1,29.01,29.1,37300.0,17.2489,17.2726,17.2192,17.2726,37300.0
2008-12-18 12:45:00,29.09,29.14,29.01,29.13,57900.0,17.2667,17.2964,17.2192,17.2904,57900.0
2008-12-18 12:50:00,29.14,29.14,29.01,29.02,40900.0,17.2964,17.2964,17.2192,17.2252,40900.0
2008-12-18 12:55:00,29.03,29.03,29.0,29.01,60800.0,17.2311,17.2311,17.2133,17.2192,60800.0
2008-12-18 13:00:00,29.0,29.01,28.92,28.96,91600.0,17.2133,17.2192,17.1658,17.1895,91600.0
2008-12-18 13:05:00,28.95,29.0,28.94,28.97,31700.0,17.1836,17.2133,17.1777,17.1955,31700.0
2008-12-18 13:10:00,28.98,28.99,28.93,28.96,46800.0,17.2014,17.2073,17.1717,17.1895,46800.0
2008-12-18 13:15:00,28.96,29.12,28.95,29.1,58100.0,17.1895,17.2845,17.1836,17.2726,58100.0
2008-12-18 13:20:00,29.09,29.09,28.82,28.82,71300.0,17.2667,17.2667,17.1064,17.1064,71300.0
2008-12-18 13:25:00,28.82,28.92,28.77,28.92,66200.0,17.1064,17.1658,17.0768,17.1658,66200.0
2008-12-18 13:30:00,28.9,29.02,28.87,29.0,49200.0,17.1539,17.2252,17.1361,17.2133,49200.0
2008-12-18 13:35:00,29.0,29.01,28.77,28.91,46100.0,17.2133,17.2192,17.0768,17.1599,46100.0
2008-12-18 13:40:00,28.92,28.93,28.86,28.88,67100.0,17.1658,17.1717,17.1302,17.1421,67100.0
2008-12-18 13:45:00,28.88,28.89,28.76,28.8,75600.0,17.1421,17.148,17.0708,17.0946,75600.0
2008-12-18 13:50:00,28.8,28.84,28.76,28.79,52700.0,17.0946,17.1183,17.0708,17.0886,52700.0
2008-12-18 13:55:00,28.8,28.82,28.76,28.77,31900.0,17.0946,17.1064,17.0708,17.0768,31900.0
2008-12-18 14:00:00,28.77,28.8,28.76,28.77,46100.0,17.0768,17.0946,17.0708,17.0768,46100.0
2008-12-18 14:05:00,28.78,28.84,28.77,28.77,57000.0,17.0827,17.1183,17.0768,17.0768,57000.0
2008-12-18 14:10:00,28.77,28.83,28.76,28.79,66000.0,17.0768,17.1124,17.0708,17.0886,66000.0
2008-12-18 14:15:00,28.8,28.82,28.71,28.71,56300.0,17.0946,17.1064,17.0411,17.0411,56300.0
2008-12-18 14:20:00,28.71,28.71,28.37,28.38,233500.0,17.0411,17.0411,16.8393,16.8453,233500.0
2008-12-18 14:25:00,28.38,28.59,28.38,28.53,116000.0,16.8453,16.9699,16.8453,16.9343,116000.0
2008-12-18 14:30:00,28.51,28.52,28.26,28.35,165200.0,16.9224,16.9284,16.774,16.8275,165200.0
2008-12-18 14:35:00,28.36,28.52,28.34,28.45,84200.0,16.8334,16.9284,16.8215,16.8868,84200.0
2008-12-18 14:40:00,28.46,28.53,28.39,28.45,88200.0,16.8928,16.9343,16.8512,16.8868,88200.0
2008-12-18 14:45:00,28.44,28.62,28.29,28.58,157300.0,16.8809,16.9877,16.7919,16.964,157300.0
2008-12-18 14:50:00,28.58,28.64,28.47,28.63,103500.0,16.964,16.9996,16.8987,16.9937,103500.0
2008-12-18 14:55:00,28.61,28.62,28.5,28.51,62100.0,16.9818,16.9877,16.9165,16.9224,62100.0
2008-12-18 15:00:00,28.51,28.51,28.26,28.41,100800.0,16.9224,16.9224,16.774,16.8631,100800.0
2008-12-18 15:05:00,28.41,28.44,28.3,28.36,70400.0,16.8631,16.8809,16.7978,16.8334,70400.0
2008-12-18 15:10:00,28.37,28.37,28.14,28.21,121000.0,16.8393,16.8393,16.7028,16.7444,121000.0
2008-12-18 15:15:00,28.2,28.33,28.18,28.26,89700.0,16.7384,16.8156,16.7266,16.774,89700.0
2008-12-18 15:20:00,28.25,28.27,27.96,28.01,238700.0,16.7681,16.78,16.596,16.6257,238700.0
2008-12-18 15:25:00,28.01,28.08,27.92,28.02,131400.0,16.6257,16.6672,16.5722,16.6316,131400.0
2008-12-18 15:30:00,28.03,28.3,28.0,28.15,183700.0,16.6375,16.7978,16.6197,16.7088,183700.0
2008-12-18 15:35:00,28.15,28.37,28.15,28.2,164200.0,16.7088,16.8393,16.7088,16.7384,164200.0
2008-12-18 15:40:00,28.2,28.27,28.06,28.08,253900.0,16.7384,16.78,16.6553,16.6672,253900.0
2008-12-18 15:45:00,28.08,28.35,28.08,28.29,243500.0,16.6672,16.8275,16.6672,16.7919,243500.0
2008-12-18 15:50:00,28.28,28.41,28.25,28.26,245300.0,16.7859,16.8631,16.7681,16.774,245300.0
2008-12-18 15:55:00,28.25,28.36,28.21,28.31,317300.0,16.7681,16.8334,16.7444,16.8037,317300.0
2008-12-19 09:30:00,27.89,28.97,27.89,28.61,941200.0,16.5544,17.1955,16.5544,16.9818,941200.0
2008-12-19 09:35:00,28.62,28.62,27.98,28.21,96800.0,16.9877,16.9877,16.6078,16.7444,96800.0
2008-12-19 09:40:00,28.22,28.42,27.94,28.01,79600.0,16.7503,16.869,16.5841,16.6257,79600.0
2008-12-19 09:45:00,27.97,28.25,27.84,28.06,219600.0,16.6019,16.7681,16.5248,16.6553,219600.0
2008-12-19 09:50:00,28.05,28.21,28.02,28.07,68900.0,16.6494,16.7444,16.6316,16.6613,68900.0
2008-12-19 09:55:00,28.06,28.21,28.03,28.06,47900.0,16.6553,16.7444,16.6375,16.6553,47900.0
2008-12-19 10:00:00,28.06,28.1,27.9,28.0,83400.0,16.6553,16.6791,16.5604,16.6197,83400.0
2008-12-19 10:05:00,28.01,28.02,27.95,27.99,46100.0,16.6257,16.6316,16.59,16.6138,46100.0
2008-12-19 10:10:00,27.98,28.04,27.94,28.0,90400.0,16.6078,16.6435,16.5841,16.6197,90400.0
2008-12-19 10:15:00,28.0,28.18,27.99,28.18,86500.0,16.6197,16.7266,16.6138,16.7266,86500.0
2008-12-19 10:20:00,28.18,28.41,28.17,28.32,93700.0,16.7266,16.8631,16.7206,16.8097,93700.0
2008-12-19 10:25:00,28.4,28.4,28.16,28.24,84300.0,16.8571,16.8571,16.7147,16.7622,84300.0
2008-12-19 10:30:00,28.25,28.32,28.14,28.28,55300.0,16.7681,16.8097,16.7028,16.7859,55300.0
2008-12-19 10:35:00,28.28,28.41,28.27,28.4,42900.0,16.7859,16.8631,16.78,16.8571,42900.0
2008-12-19 10:40:00,28.4,28.6,28.39,28.59,75600.0,16.8571,16.9759,16.8512,16.9699,75600.0
2008-12-19 10:45:00,28.6,28.63,28.39,28.46,63200.0,16.9759,16.9937,16.8512,16.8928,63200.0
2008-12-19 10:50:00,28.48,28.59,28.46,28.56,52900.0,16.9046,16.9699,16.8928,16.9521,52900.0
2008-12-19 10:55:00,28.56,28.56,28.33,28.39,51500.0,16.9521,16.9521,16.8156,16.8512,51500.0
2008-12-19 11:00:00,28.41,28.53,28.37,28.45,52000.0,16.8631,16.9343,16.8393,16.8868,52000.0
2008-12-19 11:05:00,28.44,28.45,28.3,28.35,69600.0,16.8809,16.8868,16.7978,16.8275,69600.0
2008-12-19 11:10:00,28.35,28.48,28.35,28.4,39500.0,16.8275,16.9046,16.8275,16.8571,39500.0
2008-12-19 11:15:00,28.4,28.4,28.22,28.25,99500.0,16.8571,16.8571,16.7503,16.7681,99500.0
2008-12-19 11:20:00,28.25,28.41,28.25,28.37,62500.0,16.7681,16.8631,16.7681,16.8393,62500.0
2008-12-19 11:25:00,28.36,28.36,28.27,28.29,48500.0,16.8334,16.8334,16.78,16.7919,48500.0
2008-12-19 11:30:00,28.29,28.38,28.29,28.31,30700.0,16.7919,16.8453,16.7919,16.8037,30700.0
2008-12-19 11:35:00,28.31,28.37,28.3,28.33,52800.0,16.8037,16.8393,16.7978,16.8156,52800.0
2008-12-19 11:40:00,28.33,28.36,28.22,28.27,54300.0,16.8156,16.8334,16.7503,16.78,54300.0
2008-12-19 11:45:00,28.26,28.31,28.25,28.26,24600.0,16.774,16.8037,16.7681,16.774,24600.0
2008-12-19 11:50:00,28.26,28.32,28.18,28.26,41100.0,16.774,16.8097,16.7266,16.774,41100.0
2008-12-19 11:55:00,28.26,28.33,28.12,28.16,73500.0,16.774,16.8156,16.6909,16.7147,73500.0
2008-12-19 12:00:00,28.15,28.17,27.99,28.0,50700.0,16.7088,16.7206,16.6138,16.6197,50700.0
2008-12-19 12:05:00,28.02,28.04,27.83,27.93,182500.0,16.6316,16.6435,16.5188,16.5782,182500.0
2008-12-19 12:10:00,27.93,28.09,27.91,28.0,67300.0,16.5782,16.6731,16.5663,16.6197,67300.0
2008-12-19 12:15:00,27.99,28.04,27.92,27.92,37100.0,16.6138,16.6435,16.5722,16.5722,37100.0
2008-12-19 12:20:00,27.94,28.01,27.87,27.91,54400.0,16.5841,16.6257,16.5426,16.5663,54400.0
2008-12-19 12:25:00,27.9,28.1,27.9,28.05,124600.0,16.5604,16.6791,16.5604,16.6494,124600.0
2008-12-19 12:30:00,28.05,28.13,27.99,28.03,63600.0,16.6494,16.6969,16.6138,16.6375,63600.0
2008-12-19 12:35:00,28.02,28.08,27.97,28.02,44200.0,16.6316,16.6672,16.6019,16.6316,44200.0
2008-12-19 12:40:00,28.04,28.09,28.0,28.03,41500.0,16.6435,16.6731,16.6197,16.6375,41500.0
2008-12-19 12:45:00,27.99,28.05,27.97,27.99,24300.0,16.6138,16.6494,16.6019,16.6138,24300.0
2008-12-19 12:50:00,27.98,28.03,27.9,27.93,20100.0,16.6078,16.6375,16.5604,16.5782,20100.0
2008-12-19 12:55:00,27.92,28.04,27.92,27.99,30200.0,16.5722,16.6435,16.5722,16.6138,30200.0
2008-12-19 13:00:00,27.99,28.01,27.93,28.0,50900.0,16.6138,16.6257,16.5782,16.6197,50900.0
2008-12-19 13:05:00,28.0,28.0,27.9,27.96,42800.0,16.6197,16.6197,16.5604,16.596,42800.0
2008-12-19 13:10:00,27.96,28.01,27.9,27.97,36400.0,16.596,16.6257,16.5604,16.6019,36400.0
2008-12-19 13:15:00,27.97,28.09,27.97,28.08,66100.0,16.6019,16.6731,16.6019,16.6672,66100.0
2008-12-19 13:20:00,28.07,28.17,28.07,28.13,38200.0,16.6613,16.7206,16.6613,16.6969,38200.0
2008-12-19 13:25:00,28.13,28.18,28.07,28.16,38500.0,16.6969,16.7266,16.6613,16.7147,38500.0
2008-12-19 13:30:00,28.17,28.25,28.17,28.23,45700.0,16.7206,16.7681,16.7206,16.7562,45700.0
2008-12-19 13:35:00,28.23,28.25,28.16,28.19,24200.0,16.7562,16.7681,16.7147,16.7325,24200.0
2008-12-19 13:40:00,28.19,28.24,28.17,28.22,35700.0,16.7325,16.7622,16.7206,16.7503,35700.0
2008-12-19 13:45:00,28.21,28.21,28.03,28.03,34200.0,16.7444,16.7444,16.6375,16.6375,34200.0
2008-12-19 13:50:00,28.03,28.1,27.95,28.03,53100.0,16.6375,16.6791,16.59,16.6375,53100.0
2008-12-19 13:55:00,28.03,28.06,27.98,28.0,29200.0,16.6375,16.6553,16.6078,16.6197,29200.0
2008-12-19 14:00:00,27.99,28.19,27.99,28.18,42500.0,16.6138,16.7325,16.6138,16.7266,42500.0
2008-12-19 14:05:00,28.17,28.17,28.01,28.03,47500.0,16.7206,16.7206,16.6257,16.6375,47500.0
2008-12-19 14:10:00,28.04,28.11,27.93,27.96,35700.0,16.6435,16.685,16.5782,16.596,35700.0
2008-12-19 14:15:00,27.97,28.12,27.93,28.02,60600.0,16.6019,16.6909,16.5782,16.6316,60600.0
2008-12-19 14:20:00,28.02,28.02,27.92,27.97,47000.0,16.6316,16.6316,16.5722,16.6019,47000.0
2008-12-19 14:25:00,27.96,28.08,27.95,28.01,70400.0,16.596,16.6672,16.59,16.6257,70400.0
2008-12-19 14:30:00,28.01,28.11,27.95,28.06,104800.0,16.6257,16.685,16.59,16.6553,104800.0
2008-12-19 14:35:00,28.06,28.14,28.02,28.02,86600.0,16.6553,16.7028,16.6316,16.6316,86600.0
2008-12-19 14:40:00,28.04,28.19,28.04,28.12,41500.0,16.6435,16.7325,16.6435,16.6909,41500.0
2008-12-19 14:45:00,28.1,28.2,28.1,28.14,56200.0,16.6791,16.7384,16.6791,16.7028,56200.0
2008-12-19 14:50:00,28.11,28.18,27.84,27.99,78700.0,16.685,16.7266,16.5248,16.6138,78700.0
2008-12-19 14:55:00,27.98,28.06,27.92,27.94,60100.0,16.6078,16.6553,16.5722,16.5841,60100.0
2008-12-19 15:00:00,27.95,28.06,27.9,28.06,51900.0,16.59,16.6553,16.5604,16.6553,51900.0
2008-12-19 15:05:00,28.07,28.12,28.03,28.06,65800.0,16.6613,16.6909,16.6375,16.6553,65800.0
2008-12-19 15:10:00,28.06,28.11,27.92,27.97,75200.0,16.6553,16.685,16.5722,16.6019,75200.0
2008-12-19 15:15:00,27.96,28.03,27.9,27.93,90000.0,16.596,16.6375,16.5604,16.5782,90000.0
2008-12-19 15:20:00,27.93,28.07,27.86,28.07,142200.0,16.5782,16.6613,16.5366,16.6613,142200.0
2008-12-19 15:25:00,28.07,28.22,28.0,28.2,114800.0,16.6613,16.7503,16.6197,16.7384,114800.0
2008-12-19 15:30:00,28.19,28.22,28.1,28.13,132800.0,16.7325,16.7503,16.6791,16.6969,132800.0
2008-12-19 15:35:00,28.13,28.18,28.02,28.09,91100.0,16.6969,16.7266,16.6316,16.6731,91100.0
2008-12-19 15:40:00,28.09,28.22,28.08,28.16,131500.0,16.6731,16.7503,16.6672,16.7147,131500.0
2008-12-19 15:45:00,28.14,28.18,28.03,28.05,252300.0,16.7028,16.7266,16.6375,16.6494,252300.0
2008-12-19 15:50:00,28.05,28.09,27.98,28.03,440200.0,16.6494,16.6731,16.6078,16.6375,440200.0
2008-12-19 15:55:00,28.03,28.11,28.01,28.02,415500.0,16.6375,16.685,16.6257,16.6316,415500.0
2008-12-22 09:30:00,28.4,28.5,28.04,28.2,138400.0,16.8571,16.9165,16.6435,16.7384,138400.0
2008-12-22 09:35:00,28.23,28.34,28.12,28.14,53700.0,16.7562,16.8215,16.6909,16.7028,53700.0
2008-12-22 09:40:00,28.12,28.22,27.9,27.94,75500.0,16.6909,16.7503,16.5604,16.5841,75500.0
2008-12-22 09:45:00,27.92,28.09,27.84,28.01,77100.0,16.5722,16.6731,16.5248,16.6257,77100.0
2008-12-22 09:50:00,28.01,28.12,27.89,28.05,81400.0,16.6257,16.6909,16.5544,16.6494,81400.0
2008-12-22 09:55:00,28.04,28.09,27.96,27.97,33700.0,16.6435,16.6731,16.596,16.6019,33700.0
2008-12-22 10:00:00,27.98,28.02,27.78,27.79,69500.0,16.6078,16.6316,16.4891,16.4951,69500.0
2008-12-22 10:05:00,27.78,27.93,27.78,27.89,45100.0,16.4891,16.5782,16.4891,16.5544,45100.0
2008-12-22 10:10:00,27.89,27.94,27.8,27.86,51500.0,16.5544,16.5841,16.501,16.5366,51500.0
2008-12-22 10:15:00,27.87,28.05,27.87,28.04,64500.0,16.5426,16.6494,16.5426,16.6435,64500.0
2008-12-22 10:20:00,28.03,28.06,27.9,27.96,104400.0,16.6375,16.6553,16.5604,16.596,104400.0
2008-12-22 10:25:00,27.94,27.95,27.84,27.85,35600.0,16.5841,16.59,16.5248,16.5307,35600.0
2008-12-22 10:30:00,27.85,27.89,27.8,27.87,65600.0,16.5307,16.5544,16.501,16.5426,65600.0
2008-12-22 10:35:00,27.88,27.89,27.82,27.82,31100.0,16.5485,16.5544,16.5129,16.5129,31100.0
2008-12-22 10:40:00,27.82,27.83,27.62,27.68,133400.0,16.5129,16.5188,16.3942,16.4298,133400.0
2008-12-22 10:45:00,27.68,27.72,27.64,27.66,32700.0,16.4298,16.4535,16.406,16.4179,32700.0
2008-12-22 10:50:00,27.65,27.65,27.55,27.58,95400.0,16.412,16.412,16.3526,16.3704,95400.0
2008-12-22 10:55:00,27.59,27.59,27.5,27.52,81600.0,16.3764,16.3764,16.3229,16.3348,81600.0
2008-12-22 11:00:00,27.51,27.52,27.28,27.31,203700.0,16.3289,16.3348,16.1924,16.2102,203700.0
2008-12-22 11:05:00,27.31,27.36,27.3,27.31,96900.0,16.2102,16.2398,16.2042,16.2102,96900.0
2008-12-22 11:10:00,27.31,27.49,27.25,27.25,117700.0,16.2102,16.317,16.1745,16.1745,117700.0
2008-12-22 11:15:00,27.26,27.31,27.24,27.3,97700.0,16.1805,16.2102,16.1686,16.2042,97700.0
2008-12-22 11:20:00,27.3,27.33,27.12,27.13,145200.0,16.2042,16.222,16.0974,16.1033,145200.0
2008-12-22 11:25:00,27.13,27.24,27.13,27.19,54600.0,16.1033,16.1686,16.1033,16.1389,54600.0
2008-12-22 11:30:00,27.18,27.19,27.05,27.08,183500.0,16.133,16.1389,16.0558,16.0736,183500.0
2008-12-22 11:35:00,27.07,27.12,27.02,27.09,77700.0,16.0677,16.0974,16.038,16.0796,77700.0
2008-12-22 11:40:00,27.09,27.11,27.05,27.1,60900.0,16.0796,16.0915,16.0558,16.0855,60900.0
2008-12-22 11:45:00,27.1,27.12,27.06,27.09,128500.0,16.0855,16.0974,16.0618,16.0796,128500.0
2008-12-22 11:50:00,27.1,27.11,27.03,27.1,81800.0,16.0855,16.0915,16.044,16.0855,81800.0
2008-12-22 11:55:00,27.1,27.12,27.03,27.03,95100.0,16.0855,16.0974,16.044,16.044,95100.0
2008-12-22 12:00:00,27.03,27.03,26.86,26.87,152800.0,16.044,16.044,15.9431,15.949,152800.0
2008-12-22 12:05:00,26.86,26.95,26.8,26.82,91400.0,15.9431,15.9965,15.9074,15.9193,91400.0
2008-12-22 12:10:00,26.84,27.02,26.84,26.99,60800.0,15.9312,16.038,15.9312,16.0202,60800.0
2008-12-22 12:15:00,26.99,27.1,26.96,27.1,61000.0,16.0202,16.0855,16.0024,16.0855,61000.0
2008-12-22 12:20:00,27.1,27.1,27.0,27.0,55400.0,16.0855,16.0855,16.0262,16.0262,55400.0
2008-12-22 12:25:00,27.0,27.04,26.96,27.03,35000.0,16.0262,16.0499,16.0024,16.044,35000.0
2008-12-22 12:30:00,27.03,27.11,27.0,27.09,117700.0,16.044,16.0915,16.0262,16.0796,117700.0
2008-12-22 12:35:00,27.09,27.17,27.08,27.09,66500.0,16.0796,16.1271,16.0736,16.0796,66500.0
2008-12-22 12:40:00,27.09,27.24,27.09,27.18,73100.0,16.0796,16.1686,16.0796,16.133,73100.0
2008-12-22 12:45:00,27.17,27.21,27.11,27.11,38900.0,16.1271,16.1508,16.0915,16.0915,38900.0
2008-12-22 12:50:00,27.11,27.29,27.11,27.27,89000.0,16.0915,16.1983,16.0915,16.1864,89000.0
2008-12-22 12:55:00,27.27,27.27,27.09,27.09,63800.0,16.1864,16.1864,16.0796,16.0796,63800.0
2008-12-22 13:00:00,27.1,27.24,27.1,27.2,35700.0,16.0855,16.1686,16.0855,16.1449,35700.0
2008-12-22 13:05:00,27.21,27.25,27.09,27.15,49900.0,16.1508,16.1745,16.0796,16.1152,49900.0
2008-12-22 13:10:00,27.16,27.25,27.13,27.19,66300.0,16.1211,16.1745,16.1033,16.1389,66300.0
2008-12-22 13:15:00,27.19,27.28,27.18,27.25,58900.0,16.1389,16.1924,16.133,16.1745,58900.0
2008-12-22 13:20:00,27.27,27.31,27.22,27.24,46500.0,16.1864,16.2102,16.1567,16.1686,46500.0
2008-12-22 13:25:00,27.23,27.29,27.2,27.25,38600.0,16.1627,16.1983,16.1449,16.1745,38600.0
2008-12-22 13:30:00,27.25,27.27,27.17,27.21,43300.0,16.1745,16.1864,16.1271,16.1508,43300.0
2008-12-22 13:35:00,27.21,27.27,27.2,27.23,36900.0,16.1508,16.1864,16.1449,16.1627,36900.0
2008-12-22 13:40:00,27.24,27.28,27.21,27.22,27300.0,16.1686,16.1924,16.1508,16.1567,27300.0
2008-12-22 13:45:00,27.22,27.22,27.08,27.1,71000.0,16.1567,16.1567,16.0736,16.0855,71000.0
2008-12-22 13:50:00,27.11,27.2,27.11,27.14,51100.0,16.0915,16.1449,16.0915,16.1093,51100.0
2008-12-22 13:55:00,27.15,27.19,27.08,27.1,45700.0,16.1152,16.1389,16.0736,16.0855,45700.0
2008-12-22 14:00:00,27.09,27.15,27.03,27.15,61200.0,16.0796,16.1152,16.044,16.1152,61200.0
2008-12-22 14:05:00,27.14,27.25,27.13,27.21,43400.0,16.1093,16.1745,16.1033,16.1508,43400.0
2008-12-22 14:10:00,27.2,27.2,27.1,27.14,45700.0,16.1449,16.1449,16.0855,16.1093,45700.0
2008-12-22 14:15:00,27.15,27.18,27.02,27.09,72900.0,16.1152,16.133,16.038,16.0796,72900.0
2008-12-22 14:20:00,27.1,27.12,27.02,27.02,84000.0,16.0855,16.0974,16.038,16.038,84000.0
2008-12-22 14:25:00,27.02,27.03,26.93,27.01,91300.0,16.038,16.044,15.9846,16.0321,91300.0
2008-12-22 14:30:00,27.02,27.05,26.92,26.95,50700.0,16.038,16.0558,15.9787,15.9965,50700.0
2008-12-22 14:35:00,26.95,27.06,26.93,27.05,53600.0,15.9965,16.0618,15.9846,16.0558,53600.0
2008-12-22 14:40:00,27.05,27.08,27.02,27.04,42600.0,16.0558,16.0736,16.038,16.0499,42600.0
2008-12-22 14:45:00,27.04,27.18,27.02,27.17,52700.0,16.0499,16.133,16.038,16.1271,52700.0
2008-12-22 14:50:00,27.16,27.17,27.09,27.1,47900.0,16.1211,16.1271,16.0796,16.0855,47900.0
2008-12-22 14:55:00,27.08,27.11,26.92,26.95,98300.0,16.0736,16.0915,15.9787,15.9965,98300.0
2008-12-22 15:00:00,26.95,26.99,26.84,26.86,121300.0,15.9965,16.0202,15.9312,15.9431,121300.0
2008-12-22 15:05:00,26.86,26.99,26.85,26.9,100300.0,15.9431,16.0202,15.9371,15.9668,100300.0
2008-12-22 15:10:00,26.91,27.0,26.88,26.96,102200.0,15.9727,16.0262,15.9549,16.0024,102200.0
2008-12-22 15:15:00,26.95,27.08,26.93,27.02,129800.0,15.9965,16.0736,15.9846,16.038,129800.0
2008-12-22 15:20:00,27.02,27.02,26.93,26.97,71000.0,16.038,16.038,15.9846,16.0084,71000.0
2008-12-22 15:25:00,26.97,26.97,26.85,26.91,117100.0,16.0084,16.0084,15.9371,15.9727,117100.0
2008-12-22 15:30:00,26.92,26.99,26.9,26.92,73700.0,15.9787,16.0202,15.9668,15.9787,73700.0
2008-12-22 15:35:00,26.93,27.1,26.9,27.07,141000.0,15.9846,16.0855,15.9668,16.0677,141000.0
2008-12-22 15:40:00,27.06,27.15,26.99,27.08,175900.0,16.0618,16.1152,16.0202,16.0736,175900.0
2008-12-22 15:45:00,27.08,27.14,27.08,27.12,125300.0,16.0736,16.1093,16.0736,16.0974,125300.0
2008-12-22 15:50:00,27.13,27.25,27.13,27.21,172300.0,16.1033,16.1745,16.1033,16.1508,172300.0
2008-12-22 15:55:00,27.21,27.39,27.14,27.29,289600.0,16.1508,16.2576,16.1093,16.1983,289600.0
2008-12-23 09:30:00,27.07,27.43,26.99,27.14,101100.0,16.0677,16.2814,16.0202,16.1093,101100.0
2008-12-23 09:35:00,27.13,27.19,27.12,27.12,73500.0,16.1033,16.1389,16.0974,16.0974,73500.0
2008-12-23 09:40:00,27.11,27.3,27.05,27.17,88900.0,16.0915,16.2042,16.0558,16.1271,88900.0
2008-12-23 09:45:00,27.17,27.19,27.03,27.04,123400.0,16.1271,16.1389,16.044,16.0499,123400.0
2008-12-23 09:50:00,27.04,27.14,27.04,27.13,75800.0,16.0499,16.1093,16.0499,16.1033,75800.0
2008-12-23 09:55:00,27.13,27.26,27.09,27.25,86900.0,16.1033,16.1805,16.0796,16.1745,86900.0
2008-12-23 10:00:00,27.25,27.28,27.12,27.12,171400.0,16.1745,16.1924,16.0974,16.0974,171400.0
2008-12-23 10:05:00,27.13,27.13,27.01,27.01,121000.0,16.1033,16.1033,16.0321,16.0321,121000.0
2008-12-23 10:10:00,27.01,27.05,26.94,27.0,109400.0,16.0321,16.0558,15.9905,16.0262,109400.0
2008-12-23 10:15:00,27.01,27.01,26.67,26.67,133200.0,16.0321,16.0321,15.8303,15.8303,133200.0
2008-12-23 10:20:00,26.67,26.71,26.53,26.58,206800.0,15.8303,15.854,15.7472,15.7769,206800.0
2008-12-23 10:25:00,26.58,26.71,26.5,26.7,133900.0,15.7769,15.854,15.7294,15.8481,133900.0
2008-12-23 10:30:00,26.7,26.9,26.7,26.88,109000.0,15.8481,15.9668,15.8481,15.9549,109000.0
2008-12-23 10:35:00,26.89,26.91,26.77,26.87,150200.0,15.9609,15.9727,15.8896,15.949,150200.0
2008-12-23 10:40:00,26.86,26.98,26.8,26.83,55400.0,15.9431,16.0143,15.9074,15.9253,55400.0
2008-12-23 10:45:00,26.83,26.98,26.83,26.88,41400.0,15.9253,16.0143,15.9253,15.9549,41400.0
2008-12-23 10:50:00,26.87,26.87,26.8,26.8,46000.0,15.949,15.949,15.9074,15.9074,46000.0
2008-12-23 10:55:00,26.81,26.9,26.8,26.81,37300.0,15.9134,15.9668,15.9074,15.9134,37300.0
2008-12-23 11:00:00,26.8,26.9,26.78,26.79,46600.0,15.9074,15.9668,15.8956,15.9015,46600.0
2008-12-23 11:05:00,26.78,26.79,26.7,26.74,51800.0,15.8956,15.9015,15.8481,15.8718,51800.0
2008-12-23 11:10:00,26.74,26.74,26.65,26.67,47200.0,15.8718,15.8718,15.8184,15.8303,47200.0
2008-12-23 11:15:00,26.67,26.72,26.58,26.59,61000.0,15.8303,15.86,15.7769,15.7828,61000.0
2008-12-23 11:20:00,26.59,26.73,26.58,26.71,42500.0,15.7828,15.8659,15.7769,15.854,42500.0
2008-12-23 11:25:00,26.7,26.75,26.68,26.72,53900.0,15.8481,15.8778,15.8362,15.86,53900.0
2008-12-23 11:30:00,26.72,26.75,26.7,26.75,44500.0,15.86,15.8778,15.8481,15.8778,44500.0
2008-12-23 11:35:00,26.75,26.76,26.7,26.75,49300.0,15.8778,15.8837,15.8481,15.8778,49300.0
2008-12-23 11:40:00,26.76,26.78,26.69,26.78,98400.0,15.8837,15.8956,15.8422,15.8956,98400.0
2008-12-23 11:45:00,26.77,26.81,26.75,26.75,34000.0,15.8896,15.9134,15.8778,15.8778,34000.0
2008-12-23 11:50:00,26.76,26.76,26.69,26.75,35000.0,15.8837,15.8837,15.8422,15.8778,35000.0
2008-12-23 11:55:00,26.75,26.77,26.63,26.63,30100.0,15.8778,15.8896,15.8065,15.8065,30100.0
2008-12-23 12:00:00,26.64,26.68,26.58,26.59,25900.0,15.8125,15.8362,15.7769,15.7828,25900.0
2008-12-23 12:05:00,26.59,26.6,26.53,26.56,40400.0,15.7828,15.7887,15.7472,15.765,40400.0
2008-12-23 12:10:00,26.58,26.66,26.56,26.64,37300.0,15.7769,15.8243,15.765,15.8125,37300.0
2008-12-23 12:15:00,26.64,26.7,26.6,26.69,23100.0,15.8125,15.8481,15.7887,15.8422,23100.0
2008-12-23 12:20:00,26.68,26.75,26.66,26.7,42100.0,15.8362,15.8778,15.8243,15.8481,42100.0
2008-12-23 12:25:00,26.69,26.75,26.67,26.74,22900.0,15.8422,15.8778,15.8303,15.8718,22900.0
2008-12-23 12:30:00,26.73,26.78,26.65,26.65,36100.0,15.8659,15.8956,15.8184,15.8184,36100.0
2008-12-23 12:35:00,26.66,26.69,26.57,26.59,27400.0,15.8243,15.8422,15.7709,15.7828,27400.0
2008-12-23 12:40:00,26.59,26.66,26.5,26.5,125500.0,15.7828,15.8243,15.7294,15.7294,125500.0
2008-12-23 12:45:00,26.51,26.57,26.46,26.5,68500.0,15.7353,15.7709,15.7056,15.7294,68500.0
2008-12-23 12:50:00,26.5,26.55,26.5,26.55,39600.0,15.7294,15.7591,15.7294,15.7591,39600.0
2008-12-23 12:55:00,26.55,26.58,26.54,26.55,71800.0,15.7591,15.7769,15.7531,15.7591,71800.0
2008-12-23 13:00:00,26.55,26.57,26.47,26.5,38700.0,15.7591,15.7709,15.7116,15.7294,38700.0
2008-12-23 13:05:00,26.5,26.55,26.49,26.52,48200.0,15.7294,15.7591,15.7234,15.7412,48200.0
2008-12-23 13:10:00,26.53,26.56,26.51,26.53,35200.0,15.7472,15.765,15.7353,15.7472,35200.0
2008-12-23 13:15:00,26.53,26.53,26.45,26.48,37200.0,15.7472,15.7472,15.6997,15.7175,37200.0
2008-12-23 13:20:00,26.48,26.55,26.42,26.55,71600.0,15.7175,15.7591,15.6819,15.7591,71600.0
2008-12-23 13:25:00,26.55,26.55,26.47,26.5,18400.0,15.7591,15.7591,15.7116,15.7294,18400.0
2008-12-23 13:30:00,26.5,26.53,26.43,26.48,23800.0,15.7294,15.7472,15.6878,15.7175,23800.0
2008-12-23 13:35:00,26.48,26.54,26.47,26.49,27200.0,15.7175,15.7531,15.7116,15.7234,27200.0
2008-12-23 13:40:00,26.48,26.53,26.48,26.52,12500.0,15.7175,15.7472,15.7175,15.7412,12500.0
2008-12-23 13:45:00,26.51,26.59,26.5,26.57,74400.0,15.7353,15.7828,15.7294,15.7709,74400.0
2008-12-23 13:50:00,26.57,26.64,26.57,26.6,62100.0,15.7709,15.8125,15.7709,15.7887,62100.0
2008-12-23 13:55:00,26.6,26.72,26.59,26.7,78100.0,15.7887,15.86,15.7828,15.8481,78100.0
2008-12-23 14:00:00,26.7,26.75,26.69,26.71,66000.0,15.8481,15.8778,15.8422,15.854,66000.0
2008-12-23 14:05:00,26.71,26.71,26.66,26.67,39700.0,15.854,15.854,15.8243,15.8303,39700.0
2008-12-23 14:10:00,26.67,26.7,26.65,26.68,40700.0,15.8303,15.8481,15.8184,15.8362,40700.0
2008-12-23 14:15:00,26.68,26.72,26.65,26.7,79600.0,15.8362,15.86,15.8184,15.8481,79600.0
2008-12-23 14:20:00,26.7,26.75,26.69,26.75,42000.0,15.8481,15.8778,15.8422,15.8778,42000.0
2008-12-23 14:25:00,26.73,26.74,26.65,26.67,62000.0,15.8659,15.8718,15.8184,15.8303,62000.0
2008-12-23 14:30:00,26.68,26.71,26.53,26.67,132400.0,15.8362,15.854,15.7472,15.8303,132400.0
2008-12-23 14:35:00,26.67,26.72,26.5,26.54,44200.0,15.8303,15.86,15.7294,15.7531,44200.0
2008-12-23 14:40:00,26.53,26.6,26.5,26.56,83600.0,15.7472,15.7887,15.7294,15.765,83600.0
2008-12-23 14:45:00,26.55,26.55,26.47,26.49,43500.0,15.7591,15.7591,15.7116,15.7234,43500.0
2008-12-23 14:50:00,26.48,26.56,26.43,26.45,51000.0,15.7175,15.765,15.6878,15.6997,51000.0
2008-12-23 14:55:00,26.45,26.53,26.35,26.49,72000.0,15.6997,15.7472,15.6403,15.7234,72000.0
2008-12-23 15:00:00,26.47,26.5,26.38,26.43,31600.0,15.7116,15.7294,15.6582,15.6878,31600.0
2008-12-23 15:05:00,26.43,26.43,26.31,26.38,56800.0,15.6878,15.6878,15.6166,15.6582,56800.0
2008-12-23 15:10:00,26.38,26.65,26.38,26.57,68600.0,15.6582,15.8184,15.6582,15.7709,68600.0
2008-12-23 15:15:00,26.56,26.62,26.46,26.47,48200.0,15.765,15.8006,15.7056,15.7116,48200.0
2008-12-23 15:20:00,26.48,26.56,26.41,26.49,57100.0,15.7175,15.765,15.676,15.7234,57100.0
2008-12-23 15:25:00,26.49,26.64,26.46,26.56,44600.0,15.7234,15.8125,15.7056,15.765,44600.0
2008-12-23 15:30:00,26.55,26.68,26.48,26.5,100000.0,15.7591,15.8362,15.7175,15.7294,100000.0
2008-12-23 15:35:00,26.49,26.49,26.41,26.41,65900.0,15.7234,15.7234,15.676,15.676,65900.0
2008-12-23 15:40:00,26.41,26.5,26.39,26.44,56900.0,15.676,15.7294,15.6641,15.6938,56900.0
2008-12-23 15:45:00,26.44,26.5,26.42,26.45,53200.0,15.6938,15.7294,15.6819,15.6997,53200.0
2008-12-23 15:50:00,26.46,26.46,26.39,26.41,114000.0,15.7056,15.7056,15.6641,15.676,114000.0
2008-12-23 15:55:00,26.42,26.51,26.41,26.43,165300.0,15.6819,15.7353,15.676,15.6878,165300.0
2008-12-24 09:05:00,26.56,26.56,26.56,26.56,1000.0,15.765,15.765,15.765,15.765,1000.0
2008-12-24 09:10:00,26.56,26.56,26.56,26.56,0.0,15.765,15.765,15.765,15.765,0.0
2008-12-24 09:15:00,26.56,26.56,26.56,26.56,0.0,15.765,15.765,15.765,15.765,0.0
2008-12-24 09:20:00,26.29,26.29,26.0,26.0,1300.0,15.6047,15.6047,15.4326,15.4326,1300.0
2008-12-24 09:25:00,26.0,26.0,26.0,26.0,0.0,15.4326,15.4326,15.4326,15.4326,0.0
2008-12-24 09:30:00,26.33,26.68,26.33,26.6,52700.0,15.6285,15.8362,15.6285,15.7887,52700.0
2008-12-24 09:35:00,26.58,26.59,26.37,26.39,33000.0,15.7769,15.7828,15.6522,15.6641,33000.0
2008-12-24 09:40:00,26.39,26.59,26.38,26.59,24600.0,15.6641,15.7828,15.6582,15.7828,24600.0
2008-12-24 09:45:00,26.58,26.59,26.47,26.47,28600.0,15.7769,15.7828,15.7116,15.7116,28600.0
2008-12-24 09:50:00,26.51,26.62,26.47,26.51,26000.0,15.7353,15.8006,15.7116,15.7353,26000.0
2008-12-24 09:55:00,26.51,26.52,26.43,26.47,25700.0,15.7353,15.7412,15.6878,15.7116,25700.0
2008-12-24 10:00:00,26.47,26.5,26.39,26.5,27700.0,15.7116,15.7294,15.6641,15.7294,27700.0
2008-12-24 10:05:00,26.5,26.54,26.48,26.51,24100.0,15.7294,15.7531,15.7175,15.7353,24100.0
2008-12-24 10:10:00,26.51,26.56,26.5,26.56,13000.0,15.7353,15.765,15.7294,15.765,13000.0
2008-12-24 10:15:00,26.56,26.74,26.55,26.64,65600.0,15.765,15.8718,15.7591,15.8125,65600.0
2008-12-24 10:20:00,26.65,26.75,26.65,26.71,58200.0,15.8184,15.8778,15.8184,15.854,58200.0
2008-12-24 10:25:00,26.7,26.75,26.63,26.69,32900.0,15.8481,15.8778,15.8065,15.8422,32900.0
2008-12-24 10:30:00,26.67,26.72,26.64,26.7,26000.0,15.8303,15.86,15.8125,15.8481,26000.0
2008-12-24 10:35:00,26.7,26.71,26.54,26.56,23300.0,15.8481,15.854,15.7531,15.765,23300.0
2008-12-24 10:40:00,26.56,26.58,26.47,26.57,31200.0,15.765,15.7769,15.7116,15.7709,31200.0
2008-12-24 10:45:00,26.57,26.57,26.5,26.54,44600.0,15.7709,15.7709,15.7294,15.7531,44600.0
2008-12-24 10:50:00,26.54,26.56,26.52,26.53,43400.0,15.7531,15.765,15.7412,15.7472,43400.0
2008-12-24 10:55:00,26.53,26.54,26.49,26.53,12700.0,15.7472,15.7531,15.7234,15.7472,12700.0
2008-12-24 11:00:00,26.53,26.54,26.5,26.52,21000.0,15.7472,15.7531,15.7294,15.7412,21000.0
2008-12-24 11:05:00,26.5,26.5,26.47,26.49,13900.0,15.7294,15.7294,15.7116,15.7234,13900.0
2008-12-24 11:10:00,26.5,26.5,26.48,26.49,14100.0,15.7294,15.7294,15.7175,15.7234,14100.0
2008-12-24 11:15:00,26.49,26.53,26.47,26.49,23000.0,15.7234,15.7472,15.7116,15.7234,23000.0
2008-12-24 11:20:00,26.5,26.54,26.5,26.54,28600.0,15.7294,15.7531,15.7294,15.7531,28600.0
2008-12-24 11:25:00,26.53,26.55,26.47,26.55,24900.0,15.7472,15.7591,15.7116,15.7591,24900.0
2008-12-24 11:30:00,26.55,26.55,26.53,26.54,14400.0,15.7591,15.7591,15.7472,15.7531,14400.0
2008-12-24 11:35:00,26.54,26.65,26.54,26.64,23300.0,15.7531,15.8184,15.7531,15.8125,23300.0
2008-12-24 11:40:00,26.64,26.65,26.61,26.65,18900.0,15.8125,15.8184,15.7947,15.8184,18900.0
2008-12-24 11:45:00,26.65,26.65,26.6,26.62,28200.0,15.8184,15.8184,15.7887,15.8006,28200.0
2008-12-24 11:50:00,26.62,26.65,26.62,26.64,25500.0,15.8006,15.8184,15.8006,15.8125,25500.0
2008-12-24 11:55:00,26.64,26.65,26.6,26.64,17700.0,15.8125,15.8184,15.7887,15.8125,17700.0
2008-12-24 12:00:00,26.64,26.65,26.63,26.64,14700.0,15.8125,15.8184,15.8065,15.8125,14700.0
2008-12-24 12:05:00,26.64,26.65,26.63,26.64,30800.0,15.8125,15.8184,15.8065,15.8125,30800.0
2008-12-24 12:10:00,26.64,26.64,26.6,26.62,16500.0,15.8125,15.8125,15.7887,15.8006,16500.0
2008-12-24 12:15:00,26.61,26.65,26.61,26.65,26900.0,15.7947,15.8184,15.7947,15.8184,26900.0
2008-12-24 12:20:00,26.65,26.65,26.64,26.65,25700.0,15.8184,15.8184,15.8125,15.8184,25700.0
2008-12-24 12:25:00,26.65,26.65,26.56,26.57,39000.0,15.8184,15.8184,15.765,15.7709,39000.0
2008-12-24 12:30:00,26.57,26.6,26.55,26.55,16600.0,15.7709,15.7887,15.7591,15.7591,16600.0
2008-12-24 12:35:00,26.55,26.56,26.55,26.56,12100.0,15.7591,15.765,15.7591,15.765,12100.0
2008-12-24 12:40:00,26.56,26.64,26.56,26.64,43700.0,15.765,15.8125,15.765,15.8125,43700.0
2008-12-24 12:45:00,26.64,26.67,26.63,26.65,62300.0,15.8125,15.8303,15.8065,15.8184,62300.0
2008-12-24 12:50:00,26.65,26.72,26.64,26.7,71300.0,15.8184,15.86,15.8125,15.8481,71300.0
2008-12-24 12:55:00,26.7,26.75,26.65,26.7,199800.0,15.8481,15.8778,15.8184,15.8481,199800.0
2008-12-26 09:30:00,26.19,26.82,26.19,26.67,52100.0,15.5454,15.9193,15.5454,15.8303,52100.0
2008-12-26 09:35:00,26.67,26.97,26.66,26.91,71000.0,15.8303,16.0084,15.8243,15.9727,71000.0
2008-12-26 09:40:00,26.9,27.14,26.9,27.1,91200.0,15.9668,16.1093,15.9668,16.0855,91200.0
2008-12-26 09:45:00,27.1,27.21,27.08,27.16,64500.0,16.0855,16.1508,16.0736,16.1211,64500.0
2008-12-26 09:50:00,27.16,27.16,26.74,26.76,72900.0,16.1211,16.1211,15.8718,15.8837,72900.0
2008-12-26 09:55:00,26.75,26.82,26.7,26.7,36800.0,15.8778,15.9193,15.8481,15.8481,36800.0
2008-12-26 10:00:00,26.7,26.86,26.69,26.84,31600.0,15.8481,15.9431,15.8422,15.9312,31600.0
2008-12-26 10:05:00,26.84,26.92,26.8,26.92,46200.0,15.9312,15.9787,15.9074,15.9787,46200.0
2008-12-26 10:10:00,26.93,27.01,26.86,26.87,46900.0,15.9846,16.0321,15.9431,15.949,46900.0
2008-12-26 10:15:00,26.86,26.89,26.75,26.76,25300.0,15.9431,15.9609,15.8778,15.8837,25300.0
2008-12-26 10:20:00,26.77,26.82,26.69,26.81,27500.0,15.8896,15.9193,15.8422,15.9134,27500.0
2008-12-26 10:25:00,26.79,26.81,26.78,26.81,23300.0,15.9015,15.9134,15.8956,15.9134,23300.0
2008-12-26 10:30:00,26.8,26.86,26.8,26.85,36100.0,15.9074,15.9431,15.9074,15.9371,36100.0
2008-12-26 10:35:00,26.86,26.86,26.72,26.74,18800.0,15.9431,15.9431,15.86,15.8718,18800.0
2008-12-26 10:40:00,26.75,26.75,26.64,26.69,13000.0,15.8778,15.8778,15.8125,15.8422,13000.0
2008-12-26 10:45:00,26.68,26.68,26.63,26.64,8100.0,15.8362,15.8362,15.8065,15.8125,8100.0
2008-12-26 10:50:00,26.64,26.64,26.6,26.61,6400.0,15.8125,15.8125,15.7887,15.7947,6400.0
2008-12-26 10:55:00,26.61,26.65,26.6,26.63,9400.0,15.7947,15.8184,15.7887,15.8065,9400.0
2008-12-26 11:00:00,26.64,26.68,26.61,26.68,8400.0,15.8125,15.8362,15.7947,15.8362,8400.0
2008-12-26 11:05:00,26.68,26.72,26.65,26.71,16900.0,15.8362,15.86,15.8184,15.854,16900.0
2008-12-26 11:10:00,26.7,26.71,26.67,26.69,20200.0,15.8481,15.854,15.8303,15.8422,20200.0
2008-12-26 11:15:00,26.7,26.72,26.69,26.72,11200.0,15.8481,15.86,15.8422,15.86,11200.0
2008-12-26 11:20:00,26.72,26.72,26.69,26.72,17400.0,15.86,15.86,15.8422,15.86,17400.0
2008-12-26 11:25:00,26.72,26.73,26.7,26.7,15700.0,15.86,15.8659,15.8481,15.8481,15700.0
2008-12-26 11:30:00,26.69,26.71,26.69,26.7,14400.0,15.8422,15.854,15.8422,15.8481,14400.0
2008-12-26 11:35:00,26.71,26.75,26.7,26.74,25900.0,15.854,15.8778,15.8481,15.8718,25900.0
2008-12-26 11:40:00,26.73,26.74,26.67,26.67,5700.0,15.8659,15.8718,15.8303,15.8303,5700.0
2008-12-26 11:45:00,26.67,26.69,26.62,26.66,12000.0,15.8303,15.8422,15.8006,15.8243,12000.0
2008-12-26 11:50:00,26.66,26.71,26.66,26.7,2900.0,15.8243,15.854,15.8243,15.8481,2900.0
2008-12-26 11:55:00,26.69,26.69,26.65,26.65,8000.0,15.8422,15.8422,15.8184,15.8184,8000.0
2008-12-26 12:00:00,26.66,26.76,26.66,26.75,11900.0,15.8243,15.8837,15.8243,15.8778,11900.0
2008-12-26 12:05:00,26.76,26.8,26.73,26.73,12300.0,15.8837,15.9074,15.8659,15.8659,12300.0
2008-12-26 12:10:00,26.75,26.75,26.7,26.72,1900.0,15.8778,15.8778,15.8481,15.86,1900.0
2008-12-26 12:15:00,26.72,26.72,26.68,26.68,3500.0,15.86,15.86,15.8362,15.8362,3500.0
2008-12-26 12:20:00,26.69,26.71,26.68,26.71,7500.0,15.8422,15.854,15.8362,15.854,7500.0
2008-12-26 12:25:00,26.69,26.7,26.65,26.65,9600.0,15.8422,15.8481,15.8184,15.8184,9600.0
2008-12-26 12:30:00,26.65,26.67,26.65,26.67,10200.0,15.8184,15.8303,15.8184,15.8303,10200.0
2008-12-26 12:35:00,26.66,26.67,26.64,26.66,8000.0,15.8243,15.8303,15.8125,15.8243,8000.0
2008-12-26 12:40:00,26.66,26.66,26.61,26.62,5800.0,15.8243,15.8243,15.7947,15.8006,5800.0
2008-12-26 12:45:00,26.62,26.62,26.54,26.54,31200.0,15.8006,15.8006,15.7531,15.7531,31200.0
2008-12-26 12:50:00,26.54,26.57,26.5,26.55,25000.0,15.7531,15.7709,15.7294,15.7591,25000.0
2008-12-26 12:55:00,26.55,26.55,26.52,26.55,2700.0,15.7591,15.7591,15.7412,15.7591,2700.0
2008-12-26 13:00:00,26.55,26.56,26.52,26.54,4000.0,15.7591,15.765,15.7412,15.7531,4000.0
2008-12-26 13:05:00,26.53,26.57,26.53,26.56,5700.0,15.7472,15.7709,15.7472,15.765,5700.0
2008-12-26 13:10:00,26.56,26.57,26.55,26.57,6800.0,15.765,15.7709,15.7591,15.7709,6800.0
2008-12-26 13:15:00,26.56,26.56,26.53,26.54,4800.0,15.765,15.765,15.7472,15.7531,4800.0
2008-12-26 13:20:00,26.54,26.55,26.51,26.53,4300.0,15.7531,15.7591,15.7353,15.7472,4300.0
2008-12-26 13:25:00,26.53,26.55,26.51,26.55,8400.0,15.7472,15.7591,15.7353,15.7591,8400.0
2008-12-26 13:30:00,26.55,26.64,26.54,26.6,24700.0,15.7591,15.8125,15.7531,15.7887,24700.0
2008-12-26 13:35:00,26.6,26.62,26.58,26.58,9800.0,15.7887,15.8006,15.7769,15.7769,9800.0
2008-12-26 13:40:00,26.58,26.59,26.51,26.53,16500.0,15.7769,15.7828,15.7353,15.7472,16500.0
2008-12-26 13:45:00,26.55,26.55,26.52,26.54,7400.0,15.7591,15.7591,15.7412,15.7531,7400.0
2008-12-26 13:50:00,26.55,26.58,26.53,26.57,8600.0,15.7591,15.7769,15.7472,15.7709,8600.0
2008-12-26 13:55:00,26.58,26.58,26.52,26.53,5300.0,15.7769,15.7769,15.7412,15.7472,5300.0
2008-12-26 14:00:00,26.52,26.57,26.52,26.57,14300.0,15.7412,15.7709,15.7412,15.7709,14300.0
2008-12-26 14:05:00,26.57,26.66,26.57,26.65,45500.0,15.7709,15.8243,15.7709,15.8184,45500.0
2008-12-26 14:10:00,26.64,26.66,26.64,26.66,12100.0,15.8125,15.8243,15.8125,15.8243,12100.0
2008-12-26 14:15:00,26.65,26.71,26.65,26.68,15800.0,15.8184,15.854,15.8184,15.8362,15800.0
2008-12-26 14:20:00,26.67,26.72,26.67,26.71,23500.0,15.8303,15.86,15.8303,15.854,23500.0
2008-12-26 14:25:00,26.71,26.71,26.64,26.66,15400.0,15.854,15.854,15.8125,15.8243,15400.0
2008-12-26 14:30:00,26.65,26.68,26.65,26.67,12400.0,15.8184,15.8362,15.8184,15.8303,12400.0
2008-12-26 14:35:00,26.67,26.75,26.67,26.74,9500.0,15.8303,15.8778,15.8303,15.8718,9500.0
2008-12-26 14:40:00,26.73,26.75,26.7,26.72,8500.0,15.8659,15.8778,15.8481,15.86,8500.0
2008-12-26 14:45:00,26.73,26.74,26.67,26.67,6800.0,15.8659,15.8718,15.8303,15.8303,6800.0
2008-12-26 14:50:00,26.68,26.68,26.64,26.65,12400.0,15.8362,15.8362,15.8125,15.8184,12400.0
2008-12-26 14:55:00,26.65,26.68,26.65,26.68,13100.0,15.8184,15.8362,15.8184,15.8362,13100.0
2008-12-26 15:00:00,26.69,26.69,26.63,26.67,13600.0,15.8422,15.8422,15.8065,15.8303,13600.0
2008-12-26 15:05:00,26.67,26.67,26.66,26.67,8900.0,15.8303,15.8303,15.8243,15.8303,8900.0
2008-12-26 15:10:00,26.67,26.71,26.66,26.68,14700.0,15.8303,15.854,15.8243,15.8362,14700.0
2008-12-26 15:15:00,26.68,26.74,26.68,26.7,17100.0,15.8362,15.8718,15.8362,15.8481,17100.0
2008-12-26 15:20:00,26.7,26.73,26.7,26.73,13000.0,15.8481,15.8659,15.8481,15.8659,13000.0
2008-12-26 15:25:00,26.72,26.83,26.72,26.82,21100.0,15.86,15.9253,15.86,15.9193,21100.0
2008-12-26 15:30:00,26.81,26.82,26.79,26.79,33500.0,15.9134,15.9193,15.9015,15.9015,33500.0
2008-12-26 15:35:00,26.79,26.79,26.72,26.73,18300.0,15.9015,15.9015,15.86,15.8659,18300.0
2008-12-26 15:40:00,26.73,26.76,26.69,26.71,27100.0,15.8659,15.8837,15.8422,15.854,27100.0
2008-12-26 15:45:00,26.71,26.73,26.7,26.73,20200.0,15.854,15.8659,15.8481,15.8659,20200.0
2008-12-26 15:50:00,26.72,26.73,26.66,26.66,62100.0,15.86,15.8659,15.8243,15.8243,62100.0
2008-12-26 15:55:00,26.66,26.73,26.63,26.7,99500.0,15.8243,15.8659,15.8065,15.8481,99500.0
2008-12-29 09:30:00,27.12,27.12,26.58,26.64,35200.0,16.0974,16.0974,15.7769,15.8125,35200.0
2008-12-29 09:35:00,26.65,26.88,26.63,26.78,29800.0,15.8184,15.9549,15.8065,15.8956,29800.0
2008-12-29 09:40:00,26.79,26.81,26.65,26.67,25400.0,15.9015,15.9134,15.8184,15.8303,25400.0
2008-12-29 09:45:00,26.67,26.67,26.39,26.5,98000.0,15.8303,15.8303,15.6641,15.7294,98000.0
2008-12-29 09:50:00,26.5,26.57,26.44,26.44,39600.0,15.7294,15.7709,15.6938,15.6938,39600.0
2008-12-29 09:55:00,26.44,26.49,26.35,26.47,33800.0,15.6938,15.7234,15.6403,15.7116,33800.0
2008-12-29 10:00:00,26.49,26.49,26.3,26.3,56900.0,15.7234,15.7234,15.6107,15.6107,56900.0
2008-12-29 10:05:00,26.31,26.32,26.16,26.18,72600.0,15.6166,15.6225,15.5276,15.5394,72600.0
2008-12-29 10:10:00,26.18,26.22,26.14,26.15,40700.0,15.5394,15.5632,15.5157,15.5216,40700.0
2008-12-29 10:15:00,26.16,26.17,26.05,26.06,55100.0,15.5276,15.5335,15.4623,15.4682,55100.0
2008-12-29 10:20:00,26.06,26.06,25.93,26.05,71200.0,15.4682,15.4682,15.391,15.4623,71200.0
2008-12-29 10:25:00,26.04,26.08,26.01,26.08,24600.0,15.4563,15.4801,15.4385,15.4801,24600.0
2008-12-29 10:30:00,26.06,26.09,25.89,25.92,60000.0,15.4682,15.486,15.3673,15.3851,60000.0
2008-12-29 10:35:00,25.92,25.98,25.86,25.89,48300.0,15.3851,15.4207,15.3495,15.3673,48300.0
2008-12-29 10:40:00,25.89,25.97,25.87,25.88,46700.0,15.3673,15.4148,15.3554,15.3614,46700.0
2008-12-29 10:45:00,25.86,25.89,25.85,25.85,28100.0,15.3495,15.3673,15.3436,15.3436,28100.0
2008-12-29 10:50:00,25.85,25.92,25.85,25.9,36400.0,15.3436,15.3851,15.3436,15.3732,36400.0
2008-12-29 10:55:00,25.89,26.03,25.88,26.0,138900.0,15.3673,15.4504,15.3614,15.4326,138900.0
2008-12-29 11:00:00,25.99,26.05,25.96,26.03,29100.0,15.4267,15.4623,15.4089,15.4504,29100.0
2008-12-29 11:05:00,26.04,26.1,25.99,26.03,27700.0,15.4563,15.492,15.4267,15.4504,27700.0
2008-12-29 11:10:00,26.03,26.04,25.95,25.97,29300.0,15.4504,15.4563,15.4029,15.4148,29300.0
2008-12-29 11:15:00,25.97,26.0,25.97,25.97,17300.0,15.4148,15.4326,15.4148,15.4148,17300.0
2008-12-29 11:20:00,25.97,26.0,25.97,25.98,8100.0,15.4148,15.4326,15.4148,15.4207,8100.0
2008-12-29 11:25:00,26.0,26.05,25.99,26.03,11600.0,15.4326,15.4623,15.4267,15.4504,11600.0
2008-12-29 11:30:00,26.04,26.12,26.02,26.11,14500.0,15.4563,15.5038,15.4445,15.4979,14500.0
2008-12-29 11:35:00,26.12,26.17,26.11,26.11,32200.0,15.5038,15.5335,15.4979,15.4979,32200.0
2008-12-29 11:40:00,26.11,26.11,26.0,26.0,23300.0,15.4979,15.4979,15.4326,15.4326,23300.0
2008-12-29 11:45:00,26.0,26.01,25.99,26.0,12100.0,15.4326,15.4385,15.4267,15.4326,12100.0
2008-12-29 11:50:00,26.01,26.04,26.0,26.01,7100.0,15.4385,15.4563,15.4326,15.4385,7100.0
2008-12-29 11:55:00,26.01,26.01,25.98,26.0,11700.0,15.4385,15.4385,15.4207,15.4326,11700.0
2008-12-29 12:00:00,26.01,26.05,26.0,26.01,20400.0,15.4385,15.4623,15.4326,15.4385,20400.0
2008-12-29 12:05:00,26.01,26.02,25.94,25.94,27800.0,15.4385,15.4445,15.397,15.397,27800.0
2008-12-29 12:10:00,25.94,25.97,25.93,25.94,9200.0,15.397,15.4148,15.391,15.397,9200.0
2008-12-29 12:15:00,25.93,25.96,25.92,25.95,6200.0,15.391,15.4089,15.3851,15.4029,6200.0
2008-12-29 12:20:00,25.95,25.99,25.95,25.97,9800.0,15.4029,15.4267,15.4029,15.4148,9800.0
2008-12-29 12:25:00,25.97,25.97,25.92,25.94,11200.0,15.4148,15.4148,15.3851,15.397,11200.0
2008-12-29 12:30:00,25.94,25.94,25.9,25.94,8800.0,15.397,15.397,15.3732,15.397,8800.0
2008-12-29 12:35:00,25.93,25.98,25.9,25.91,66800.0,15.391,15.4207,15.3732,15.3792,66800.0
2008-12-29 12:40:00,25.91,26.02,25.9,25.99,196000.0,15.3792,15.4445,15.3732,15.4267,196000.0
2008-12-29 12:45:00,25.98,26.01,25.88,25.93,76600.0,15.4207,15.4385,15.3614,15.391,76600.0
2008-12-29 12:50:00,25.92,25.93,25.88,25.91,32600.0,15.3851,15.391,15.3614,15.3792,32600.0
2008-12-29 12:55:00,25.91,25.94,25.88,25.9,46100.0,15.3792,15.397,15.3614,15.3732,46100.0
2008-12-29 13:00:00,25.9,25.93,25.86,25.92,44300.0,15.3732,15.391,15.3495,15.3851,44300.0
2008-12-29 13:05:00,25.93,25.93,25.87,25.92,84400.0,15.391,15.391,15.3554,15.3851,84400.0
2008-12-29 13:10:00,25.92,26.0,25.89,25.95,61800.0,15.3851,15.4326,15.3673,15.4029,61800.0
2008-12-29 13:15:00,25.93,25.93,25.86,25.9,30000.0,15.391,15.391,15.3495,15.3732,30000.0
2008-12-29 13:20:00,25.91,25.92,25.88,25.91,44100.0,15.3792,15.3851,15.3614,15.3792,44100.0
2008-12-29 13:25:00,25.91,25.91,25.88,25.91,45800.0,15.3792,15.3792,15.3614,15.3792,45800.0
2008-12-29 13:30:00,25.9,26.0,25.9,26.0,19500.0,15.3732,15.4326,15.3732,15.4326,19500.0
2008-12-29 13:35:00,26.0,26.06,25.98,26.05,86800.0,15.4326,15.4682,15.4207,15.4623,86800.0
2008-12-29 13:40:00,26.06,26.08,26.01,26.05,28900.0,15.4682,15.4801,15.4385,15.4623,28900.0
2008-12-29 13:45:00,26.05,26.07,25.97,26.06,34900.0,15.4623,15.4741,15.4148,15.4682,34900.0
2008-12-29 13:50:00,26.06,26.07,26.0,26.0,25200.0,15.4682,15.4741,15.4326,15.4326,25200.0
2008-12-29 13:55:00,26.01,26.09,26.0,26.07,21100.0,15.4385,15.486,15.4326,15.4741,21100.0
2008-12-29 14:00:00,26.06,26.06,25.99,26.02,31900.0,15.4682,15.4682,15.4267,15.4445,31900.0
2008-12-29 14:05:00,26.02,26.02,25.98,25.99,13500.0,15.4445,15.4445,15.4207,15.4267,13500.0
2008-12-29 14:10:00,25.99,26.01,25.95,25.97,26300.0,15.4267,15.4385,15.4029,15.4148,26300.0
2008-12-29 14:15:00,25.98,26.04,25.96,26.04,31800.0,15.4207,15.4563,15.4089,15.4563,31800.0
2008-12-29 14:20:00,26.03,26.1,26.03,26.03,11100.0,15.4504,15.492,15.4504,15.4504,11100.0
2008-12-29 14:25:00,26.02,26.13,25.97,26.09,32000.0,15.4445,15.5098,15.4148,15.486,32000.0
2008-12-29 14:30:00,26.1,26.11,26.03,26.1,42000.0,15.492,15.4979,15.4504,15.492,42000.0
2008-12-29 14:35:00,26.11,26.11,26.02,26.03,42000.0,15.4979,15.4979,15.4445,15.4504,42000.0
2008-12-29 14:40:00,26.03,26.05,26.01,26.05,16100.0,15.4504,15.4623,15.4385,15.4623,16100.0
2008-12-29 14:45:00,26.04,26.05,26.0,26.02,16500.0,15.4563,15.4623,15.4326,15.4445,16500.0
2008-12-29 14:50:00,26.01,26.05,26.01,26.04,13000.0,15.4385,15.4623,15.4385,15.4563,13000.0
2008-12-29 14:55:00,26.04,26.17,26.04,26.14,47500.0,15.4563,15.5335,15.4563,15.5157,47500.0
2008-12-29 15:00:00,26.14,26.19,26.1,26.15,39300.0,15.5157,15.5454,15.492,15.5216,39300.0
2008-12-29 15:05:00,26.15,26.35,26.15,26.28,52800.0,15.5216,15.6403,15.5216,15.5988,52800.0
2008-12-29 15:10:00,26.29,26.3,26.18,26.25,37800.0,15.6047,15.6107,15.5394,15.581,37800.0
2008-12-29 15:15:00,26.26,26.29,26.12,26.15,55300.0,15.5869,15.6047,15.5038,15.5216,55300.0
2008-12-29 15:20:00,26.15,26.27,26.15,26.24,28000.0,15.5216,15.5929,15.5216,15.5751,28000.0
2008-12-29 15:25:00,26.23,26.24,26.16,26.18,66900.0,15.5691,15.5751,15.5276,15.5394,66900.0
2008-12-29 15:30:00,26.18,26.3,26.16,26.21,50800.0,15.5394,15.6107,15.5276,15.5572,50800.0
2008-12-29 15:35:00,26.21,26.23,26.1,26.19,71900.0,15.5572,15.5691,15.492,15.5454,71900.0
2008-12-29 15:40:00,26.2,26.37,26.19,26.34,101000.0,15.5513,15.6522,15.5454,15.6344,101000.0
2008-12-29 15:45:00,26.34,26.39,26.33,26.34,70200.0,15.6344,15.6641,15.6285,15.6344,70200.0
2008-12-29 15:50:00,26.34,26.38,26.29,26.31,87900.0,15.6344,15.6582,15.6047,15.6166,87900.0
2008-12-29 15:55:00,26.31,26.36,26.25,26.35,132400.0,15.6166,15.6463,15.581,15.6403,132400.0
2008-12-30 09:30:00,26.47,26.99,26.47,26.82,107000.0,15.7116,16.0202,15.7116,15.9193,107000.0
2008-12-30 09:35:00,26.82,26.93,26.79,26.84,56900.0,15.9193,15.9846,15.9015,15.9312,56900.0
2008-12-30 09:40:00,26.86,26.95,26.84,26.92,28300.0,15.9431,15.9965,15.9312,15.9787,28300.0
2008-12-30 09:45:00,26.92,26.99,26.82,26.97,71000.0,15.9787,16.0202,15.9193,16.0084,71000.0
2008-12-30 09:50:00,26.97,27.08,26.96,27.02,66200.0,16.0084,16.0736,16.0024,16.038,66200.0
2008-12-30 09:55:00,27.01,27.03,26.88,26.9,70200.0,16.0321,16.044,15.9549,15.9668,70200.0
2008-12-30 10:00:00,26.9,26.92,26.7,26.89,169200.0,15.9668,15.9787,15.8481,15.9609,169200.0
2008-12-30 10:05:00,26.89,27.02,26.83,27.01,67000.0,15.9609,16.038,15.9253,16.0321,67000.0
2008-12-30 10:10:00,27.01,27.03,26.91,27.02,49700.0,16.0321,16.044,15.9727,16.038,49700.0
2008-12-30 10:15:00,27.02,27.25,27.02,27.11,121200.0,16.038,16.1745,16.038,16.0915,121200.0
2008-12-30 10:20:00,27.12,27.22,27.1,27.18,33200.0,16.0974,16.1567,16.0855,16.133,33200.0
2008-12-30 10:25:00,27.18,27.23,27.12,27.18,35000.0,16.133,16.1627,16.0974,16.133,35000.0
2008-12-30 10:30:00,27.18,27.32,27.18,27.3,129300.0,16.133,16.2161,16.133,16.2042,129300.0
2008-12-30 10:35:00,27.28,27.29,27.23,27.25,57200.0,16.1924,16.1983,16.1627,16.1745,57200.0
2008-12-30 10:40:00,27.24,27.26,27.21,27.25,34600.0,16.1686,16.1805,16.1508,16.1745,34600.0
2008-12-30 10:45:00,27.25,27.43,27.25,27.42,81400.0,16.1745,16.2814,16.1745,16.2755,81400.0
2008-12-30 10:50:00,27.42,27.45,27.3,27.32,38400.0,16.2755,16.2933,16.2042,16.2161,38400.0
2008-12-30 10:55:00,27.32,27.33,27.28,27.3,45900.0,16.2161,16.222,16.1924,16.2042,45900.0
2008-12-30 11:00:00,27.31,27.33,27.28,27.31,23700.0,16.2102,16.222,16.1924,16.2102,23700.0
2008-12-30 11:05:00,27.32,27.34,27.32,27.32,24400.0,16.2161,16.228,16.2161,16.2161,24400.0
2008-12-30 11:10:00,27.32,27.34,27.3,27.34,36100.0,16.2161,16.228,16.2042,16.228,36100.0
2008-12-30 11:15:00,27.34,27.42,27.34,27.4,49400.0,16.228,16.2755,16.228,16.2636,49400.0
2008-12-30 11:20:00,27.4,27.5,27.36,27.48,80100.0,16.2636,16.3229,16.2398,16.3111,80100.0
2008-12-30 11:25:00,27.48,27.55,27.42,27.51,94400.0,16.3111,16.3526,16.2755,16.3289,94400.0
2008-12-30 11:30:00,27.51,27.6,27.51,27.57,58700.0,16.3289,16.3823,16.3289,16.3645,58700.0
2008-12-30 11:35:00,27.57,27.63,27.45,27.53,90400.0,16.3645,16.4001,16.2933,16.3407,90400.0
2008-12-30 11:40:00,27.54,27.75,27.54,27.74,86900.0,16.3467,16.4713,16.3467,16.4654,86900.0
2008-12-30 11:45:00,27.74,27.89,27.74,27.81,83400.0,16.4654,16.5544,16.4654,16.5069,83400.0
2008-12-30 11:50:00,27.79,27.79,27.72,27.73,26000.0,16.4951,16.4951,16.4535,16.4595,26000.0
2008-12-30 11:55:00,27.72,27.74,27.65,27.66,48400.0,16.4535,16.4654,16.412,16.4179,48400.0
2008-12-30 12:00:00,27.66,27.74,27.65,27.67,22600.0,16.4179,16.4654,16.412,16.4238,22600.0
2008-12-30 12:05:00,27.65,27.65,27.53,27.53,28100.0,16.412,16.412,16.3407,16.3407,28100.0
2008-12-30 12:10:00,27.55,27.57,27.5,27.51,128500.0,16.3526,16.3645,16.3229,16.3289,128500.0
2008-12-30 12:15:00,27.5,27.61,27.5,27.56,88400.0,16.3229,16.3882,16.3229,16.3586,88400.0
2008-12-30 12:20:00,27.57,27.61,27.5,27.5,93100.0,16.3645,16.3882,16.3229,16.3229,93100.0
2008-12-30 12:25:00,27.51,27.61,27.5,27.55,50700.0,16.3289,16.3882,16.3229,16.3526,50700.0
2008-12-30 12:30:00,27.55,27.57,27.45,27.47,58000.0,16.3526,16.3645,16.2933,16.3051,58000.0
2008-12-30 12:35:00,27.47,27.47,27.35,27.36,83400.0,16.3051,16.3051,16.2339,16.2398,83400.0
2008-12-30 12:40:00,27.36,27.46,27.31,27.46,85500.0,16.2398,16.2992,16.2102,16.2992,85500.0
2008-12-30 12:45:00,27.46,27.55,27.46,27.53,84200.0,16.2992,16.3526,16.2992,16.3407,84200.0
2008-12-30 12:50:00,27.52,27.59,27.49,27.59,55800.0,16.3348,16.3764,16.317,16.3764,55800.0
2008-12-30 12:55:00,27.59,27.59,27.47,27.54,25700.0,16.3764,16.3764,16.3051,16.3467,25700.0
2008-12-30 13:00:00,27.51,27.6,27.5,27.59,25600.0,16.3289,16.3823,16.3229,16.3764,25600.0
2008-12-30 13:05:00,27.56,27.58,27.51,27.51,59500.0,16.3586,16.3704,16.3289,16.3289,59500.0
2008-12-30 13:10:00,27.53,27.54,27.41,27.44,45600.0,16.3407,16.3467,16.2695,16.2873,45600.0
2008-12-30 13:15:00,27.43,27.46,27.39,27.39,51700.0,16.2814,16.2992,16.2576,16.2576,51700.0
2008-12-30 13:20:00,27.39,27.42,27.32,27.39,25500.0,16.2576,16.2755,16.2161,16.2576,25500.0
2008-12-30 13:25:00,27.39,27.45,27.39,27.41,20300.0,16.2576,16.2933,16.2576,16.2695,20300.0
2008-12-30 13:30:00,27.41,27.41,27.29,27.35,60700.0,16.2695,16.2695,16.1983,16.2339,60700.0
2008-12-30 13:35:00,27.35,27.37,27.25,27.26,32800.0,16.2339,16.2458,16.1745,16.1805,32800.0
2008-12-30 13:40:00,27.25,27.27,27.21,27.25,20200.0,16.1745,16.1864,16.1508,16.1745,20200.0
2008-12-30 13:45:00,27.24,27.34,27.22,27.34,34400.0,16.1686,16.228,16.1567,16.228,34400.0
2008-12-30 13:50:00,27.34,27.39,27.28,27.29,38100.0,16.228,16.2576,16.1924,16.1983,38100.0
2008-12-30 13:55:00,27.3,27.32,27.21,27.22,42300.0,16.2042,16.2161,16.1508,16.1567,42300.0
2008-12-30 14:00:00,27.21,27.22,27.11,27.14,60500.0,16.1508,16.1567,16.0915,16.1093,60500.0
2008-12-30 14:05:00,27.14,27.27,27.12,27.26,43500.0,16.1093,16.1864,16.0974,16.1805,43500.0
2008-12-30 14:10:00,27.27,27.32,27.26,27.31,58000.0,16.1864,16.2161,16.1805,16.2102,58000.0
2008-12-30 14:15:00,27.32,27.47,27.32,27.37,50300.0,16.2161,16.3051,16.2161,16.2458,50300.0
2008-12-30 14:20:00,27.38,27.43,27.38,27.39,17300.0,16.2517,16.2814,16.2517,16.2576,17300.0
2008-12-30 14:25:00,27.39,27.5,27.39,27.49,46300.0,16.2576,16.3229,16.2576,16.317,46300.0
2008-12-30 14:30:00,27.5,27.5,27.42,27.46,34500.0,16.3229,16.3229,16.2755,16.2992,34500.0
2008-12-30 14:35:00,27.45,27.53,27.4,27.4,18600.0,16.2933,16.3407,16.2636,16.2636,18600.0
2008-12-30 14:40:00,27.41,27.46,27.39,27.45,32900.0,16.2695,16.2992,16.2576,16.2933,32900.0
2008-12-30 14:45:00,27.44,27.45,27.39,27.45,25800.0,16.2873,16.2933,16.2576,16.2933,25800.0
2008-12-30 14:50:00,27.45,27.45,27.4,27.43,17400.0,16.2933,16.2933,16.2636,16.2814,17400.0
2008-12-30 14:55:00,27.43,27.47,27.4,27.41,27000.0,16.2814,16.3051,16.2636,16.2695,27000.0
2008-12-30 15:00:00,27.41,27.47,27.4,27.41,28500.0,16.2695,16.3051,16.2636,16.2695,28500.0
2008-12-30 15:05:00,27.42,27.44,27.35,27.35,34400.0,16.2755,16.2873,16.2339,16.2339,34400.0
2008-12-30 15:10:00,27.36,27.36,27.3,27.33,31700.0,16.2398,16.2398,16.2042,16.222,31700.0
2008-12-30 15:15:00,27.32,27.38,27.32,27.36,28700.0,16.2161,16.2517,16.2161,16.2398,28700.0
2008-12-30 15:20:00,27.36,27.37,27.31,27.31,35900.0,16.2398,16.2458,16.2102,16.2102,35900.0
2008-12-30 15:25:00,27.31,27.67,27.31,27.39,61900.0,16.2102,16.4238,16.2102,16.2576,61900.0
2008-12-30 15:30:00,27.39,27.45,27.35,27.44,78200.0,16.2576,16.2933,16.2339,16.2873,78200.0
2008-12-30 15:35:00,27.44,27.49,27.41,27.45,69500.0,16.2873,16.317,16.2695,16.2933,69500.0
2008-12-30 15:40:00,27.44,27.56,27.41,27.56,75700.0,16.2873,16.3586,16.2695,16.3586,75700.0
2008-12-30 15:45:00,27.56,27.62,27.48,27.54,148800.0,16.3586,16.3942,16.3111,16.3467,148800.0
2008-12-30 15:50:00,27.54,27.77,27.53,27.76,267200.0,16.3467,16.4832,16.3407,16.4773,267200.0
2008-12-30 15:55:00,27.76,27.8,27.72,27.75,268700.0,16.4773,16.501,16.4535,16.4713,268700.0
2008-12-31 09:30:00,27.71,27.8,27.59,27.8,135900.0,16.4476,16.501,16.3764,16.501,135900.0
2008-12-31 09:35:00,27.8,27.97,27.62,27.62,128200.0,16.501,16.6019,16.3942,16.3942,128200.0
2008-12-31 09:40:00,27.6,27.76,27.6,27.74,65400.0,16.3823,16.4773,16.3823,16.4654,65400.0
2008-12-31 09:45:00,27.75,27.8,27.66,27.78,34000.0,16.4713,16.501,16.4179,16.4891,34000.0
2008-12-31 09:50:00,27.77,27.77,27.63,27.65,54500.0,16.4832,16.4832,16.4001,16.412,54500.0
2008-12-31 09:55:00,27.67,27.77,27.67,27.73,24300.0,16.4238,16.4832,16.4238,16.4595,24300.0
2008-12-31 10:00:00,27.73,27.99,27.73,27.92,59300.0,16.4595,16.6138,16.4595,16.5722,59300.0
2008-12-31 10:05:00,27.91,27.93,27.84,27.91,34000.0,16.5663,16.5782,16.5248,16.5663,34000.0
2008-12-31 10:10:00,27.91,27.95,27.89,27.9,34700.0,16.5663,16.59,16.5544,16.5604,34700.0
2008-12-31 10:15:00,27.91,27.97,27.88,27.96,26700.0,16.5663,16.6019,16.5485,16.596,26700.0
2008-12-31 10:20:00,27.96,27.98,27.92,27.96,22200.0,16.596,16.6078,16.5722,16.596,22200.0
2008-12-31 10:25:00,27.96,28.03,27.95,28.0,43300.0,16.596,16.6375,16.59,16.6197,43300.0
2008-12-31 10:30:00,28.0,28.02,27.98,28.0,37000.0,16.6197,16.6316,16.6078,16.6197,37000.0
2008-12-31 10:35:00,27.99,28.08,27.98,28.06,27800.0,16.6138,16.6672,16.6078,16.6553,27800.0
2008-12-31 10:40:00,28.06,28.07,28.01,28.01,13800.0,16.6553,16.6613,16.6257,16.6257,13800.0
2008-12-31 10:45:00,28.01,28.12,27.99,28.02,51900.0,16.6257,16.6909,16.6138,16.6316,51900.0
2008-12-31 10:50:00,28.01,28.05,28.0,28.03,23200.0,16.6257,16.6494,16.6197,16.6375,23200.0
2008-12-31 10:55:00,28.03,28.09,28.01,28.05,29600.0,16.6375,16.6731,16.6257,16.6494,29600.0
2008-12-31 11:00:00,28.06,28.12,28.02,28.09,51900.0,16.6553,16.6909,16.6316,16.6731,51900.0
2008-12-31 11:05:00,28.1,28.15,28.09,28.12,52000.0,16.6791,16.7088,16.6731,16.6909,52000.0
2008-12-31 11:10:00,28.12,28.15,28.11,28.13,61400.0,16.6909,16.7088,16.685,16.6969,61400.0
2008-12-31 11:15:00,28.14,28.26,28.1,28.25,82400.0,16.7028,16.774,16.6791,16.7681,82400.0
2008-12-31 11:20:00,28.25,28.32,28.19,28.23,54800.0,16.7681,16.8097,16.7325,16.7562,54800.0
2008-12-31 11:25:00,28.23,28.27,28.19,28.23,23800.0,16.7562,16.78,16.7325,16.7562,23800.0
2008-12-31 11:30:00,28.23,28.34,28.22,28.32,30000.0,16.7562,16.8215,16.7503,16.8097,30000.0
2008-12-31 11:35:00,28.32,28.41,28.3,28.37,59100.0,16.8097,16.8631,16.7978,16.8393,59100.0
2008-12-31 11:40:00,28.37,28.41,28.27,28.27,37900.0,16.8393,16.8631,16.78,16.78,37900.0
2008-12-31 11:45:00,28.27,28.35,28.19,28.26,63300.0,16.78,16.8275,16.7325,16.774,63300.0
2008-12-31 11:50:00,28.26,28.35,28.24,28.29,46700.0,16.774,16.8275,16.7622,16.7919,46700.0
2008-12-31 11:55:00,28.29,28.3,28.2,28.3,100700.0,16.7919,16.7978,16.7384,16.7978,100700.0
2008-12-31 12:00:00,28.3,28.42,28.28,28.39,35300.0,16.7978,16.869,16.7859,16.8512,35300.0
2008-12-31 12:05:00,28.38,28.44,28.35,28.42,19900.0,16.8453,16.8809,16.8275,16.869,19900.0
2008-12-31 12:10:00,28.43,28.43,28.32,28.34,22300.0,16.875,16.875,16.8097,16.8215,22300.0
2008-12-31 12:15:00,28.34,28.34,28.18,28.19,24500.0,16.8215,16.8215,16.7266,16.7325,24500.0
2008-12-31 12:20:00,28.19,28.24,28.13,28.22,43000.0,16.7325,16.7622,16.6969,16.7503,43000.0
2008-12-31 12:25:00,28.21,28.27,28.21,28.26,17100.0,16.7444,16.78,16.7444,16.774,17100.0
2008-12-31 12:30:00,28.25,28.29,28.24,28.26,21900.0,16.7681,16.7919,16.7622,16.774,21900.0
2008-12-31 12:35:00,28.25,28.26,28.21,28.25,13800.0,16.7681,16.774,16.7444,16.7681,13800.0
2008-12-31 12:40:00,28.26,28.27,28.21,28.27,19400.0,16.774,16.78,16.7444,16.78,19400.0
2008-12-31 12:45:00,28.27,28.32,28.26,28.3,40500.0,16.78,16.8097,16.774,16.7978,40500.0
2008-12-31 12:50:00,28.3,28.31,28.25,28.29,22400.0,16.7978,16.8037,16.7681,16.7919,22400.0
2008-12-31 12:55:00,28.29,28.29,28.24,28.26,14600.0,16.7919,16.7919,16.7622,16.774,14600.0
2008-12-31 13:00:00,28.26,28.4,28.26,28.38,41300.0,16.774,16.8571,16.774,16.8453,41300.0
2008-12-31 13:05:00,28.39,28.45,28.38,28.4,72600.0,16.8512,16.8868,16.8453,16.8571,72600.0
2008-12-31 13:10:00,28.4,28.4,28.25,28.37,65200.0,16.8571,16.8571,16.7681,16.8393,65200.0
2008-12-31 13:15:00,28.36,28.41,28.35,28.41,51400.0,16.8334,16.8631,16.8275,16.8631,51400.0
2008-12-31 13:20:00,28.41,28.47,28.38,28.39,59900.0,16.8631,16.8987,16.8453,16.8512,59900.0
2008-12-31 13:25:00,28.39,28.43,28.39,28.41,34900.0,16.8512,16.875,16.8512,16.8631,34900.0
2008-12-31 13:30:00,28.41,28.42,28.38,28.39,24100.0,16.8631,16.869,16.8453,16.8512,24100.0
2008-12-31 13:35:00,28.38,28.43,28.37,28.42,30500.0,16.8453,16.875,16.8393,16.869,30500.0
2008-12-31 13:40:00,28.41,28.42,28.37,28.37,24400.0,16.8631,16.869,16.8393,16.8393,24400.0
2008-12-31 13:45:00,28.37,28.38,28.26,28.28,33100.0,16.8393,16.8453,16.774,16.7859,33100.0
2008-12-31 13:50:00,28.28,28.29,28.2,28.21,37900.0,16.7859,16.7919,16.7384,16.7444,37900.0
2008-12-31 13:55:00,28.2,28.3,28.2,28.26,93300.0,16.7384,16.7978,16.7384,16.774,93300.0
2008-12-31 14:00:00,28.26,28.38,28.26,28.31,103200.0,16.774,16.8453,16.774,16.8037,103200.0
2008-12-31 14:05:00,28.32,28.36,28.24,28.27,62500.0,16.8097,16.8334,16.7622,16.78,62500.0
2008-12-31 14:10:00,28.28,28.28,28.15,28.19,51500.0,16.7859,16.7859,16.7088,16.7325,51500.0
2008-12-31 14:15:00,28.18,28.22,28.15,28.18,36500.0,16.7266,16.7503,16.7088,16.7266,36500.0
2008-12-31 14:20:00,28.18,28.2,28.09,28.1,79000.0,16.7266,16.7384,16.6731,16.6791,79000.0
2008-12-31 14:25:00,28.1,28.13,28.06,28.08,46400.0,16.6791,16.6969,16.6553,16.6672,46400.0
2008-12-31 14:30:00,28.08,28.22,28.08,28.16,73700.0,16.6672,16.7503,16.6672,16.7147,73700.0
2008-12-31 14:35:00,28.15,28.2,28.01,28.1,92100.0,16.7088,16.7384,16.6257,16.6791,92100.0
2008-12-31 14:40:00,28.1,28.2,28.09,28.18,71500.0,16.6791,16.7384,16.6731,16.7266,71500.0
2008-12-31 14:45:00,28.18,28.24,28.12,28.17,69000.0,16.7266,16.7622,16.6909,16.7206,69000.0
2008-12-31 14:50:00,28.16,28.16,28.06,28.1,26600.0,16.7147,16.7147,16.6553,16.6791,26600.0
2008-12-31 14:55:00,28.1,28.12,28.08,28.12,28400.0,16.6791,16.6909,16.6672,16.6909,28400.0
2008-12-31 15:00:00,28.12,28.29,28.12,28.26,55200.0,16.6909,16.7919,16.6909,16.774,55200.0
2008-12-31 15:05:00,28.26,28.28,28.1,28.15,46300.0,16.774,16.7859,16.6791,16.7088,46300.0
2008-12-31 15:10:00,28.15,28.21,28.09,28.1,73700.0,16.7088,16.7444,16.6731,16.6791,73700.0
2008-12-31 15:15:00,28.11,28.17,28.09,28.15,34000.0,16.685,16.7206,16.6731,16.7088,34000.0
2008-12-31 15:20:00,28.16,28.25,28.14,28.23,48700.0,16.7147,16.7681,16.7028,16.7562,48700.0
2008-12-31 15:25:00,28.21,28.23,28.03,28.16,56500.0,16.7444,16.7562,16.6375,16.7147,56500.0
2008-12-31 15:30:00,28.16,28.23,28.08,28.23,65400.0,16.7147,16.7562,16.6672,16.7562,65400.0
2008-12-31 15:35:00,28.23,28.39,28.23,28.28,113900.0,16.7562,16.8512,16.7562,16.7859,113900.0
2008-12-31 15:40:00,28.28,28.31,28.19,28.2,114700.0,16.7859,16.8037,16.7325,16.7384,114700.0
2008-12-31 15:45:00,28.21,28.23,28.0,28.11,172900.0,16.7444,16.7562,16.6197,16.685,172900.0
2008-12-31 15:50:00,28.12,28.16,28.02,28.11,173300.0,16.6909,16.7147,16.6316,16.685,173300.0
2008-12-31 15:55:00,28.12,28.26,28.07,28.11,218400.0,16.6909,16.774,16.6613,16.685,218400.0
2009-01-02 09:30:00,27.96,28.5,27.83,27.95,90000.0,16.676,16.9981,16.5985,16.6701,90000.0
2009-01-02 09:35:00,27.95,28.07,27.87,28.01,178000.0,16.6701,16.7416,16.6224,16.7059,178000.0
2009-01-02 09:40:00,28.04,28.19,28.0,28.13,33600.0,16.7238,16.8132,16.6999,16.7774,33600.0
2009-01-02 09:45:00,28.13,28.22,28.13,28.14,31300.0,16.7774,16.8311,16.7774,16.7834,31300.0
2009-01-02 09:50:00,28.15,28.15,27.98,28.02,74600.0,16.7894,16.7894,16.688,16.7118,74600.0
2009-01-02 09:55:00,28.02,28.19,28.02,28.16,40200.0,16.7118,16.8132,16.7118,16.7953,40200.0
2009-01-02 10:00:00,28.16,28.31,28.13,28.26,51300.0,16.7953,16.8848,16.7774,16.855,51300.0
2009-01-02 10:05:00,28.25,28.27,28.13,28.24,26500.0,16.849,16.8609,16.7774,16.843,26500.0
2009-01-02 10:10:00,28.25,28.43,28.18,28.4,152500.0,16.849,16.9564,16.8073,16.9385,152500.0
2009-01-02 10:15:00,28.4,28.49,28.39,28.43,86100.0,16.9385,16.9921,16.9325,16.9564,86100.0
2009-01-02 10:20:00,28.43,28.46,28.18,28.2,60500.0,16.9564,16.9743,16.8073,16.8192,60500.0
2009-01-02 10:25:00,28.21,28.42,28.19,28.42,36400.0,16.8251,16.9504,16.8132,16.9504,36400.0
2009-01-02 10:30:00,28.43,28.49,28.36,28.46,45600.0,16.9564,16.9921,16.9146,16.9743,45600.0
2009-01-02 10:35:00,28.46,28.67,28.45,28.5,145800.0,16.9743,17.0995,16.9683,16.9981,145800.0
2009-01-02 10:40:00,28.5,28.5,28.46,28.48,45600.0,16.9981,16.9981,16.9743,16.9862,45600.0
2009-01-02 10:45:00,28.48,28.48,28.39,28.4,30700.0,16.9862,16.9862,16.9325,16.9385,30700.0
2009-01-02 10:50:00,28.4,28.54,28.39,28.54,71700.0,16.9385,17.022,16.9325,17.022,71700.0
2009-01-02 10:55:00,28.54,28.55,28.49,28.49,55800.0,17.022,17.0279,16.9921,16.9921,55800.0
2009-01-02 11:00:00,28.49,28.5,28.46,28.47,18600.0,16.9921,16.9981,16.9743,16.9802,18600.0
2009-01-02 11:05:00,28.47,28.52,28.46,28.49,53500.0,16.9802,17.01,16.9743,16.9921,53500.0
2009-01-02 11:10:00,28.5,28.51,28.42,28.46,58500.0,16.9981,17.0041,16.9504,16.9743,58500.0
2009-01-02 11:15:00,28.46,28.5,28.43,28.48,33000.0,16.9743,16.9981,16.9564,16.9862,33000.0
2009-01-02 11:20:00,28.48,28.55,28.48,28.53,48500.0,16.9862,17.0279,16.9862,17.016,48500.0
2009-01-02 11:25:00,28.53,28.55,28.52,28.54,36600.0,17.016,17.0279,17.01,17.022,36600.0
2009-01-02 11:30:00,28.54,28.55,28.53,28.54,72800.0,17.022,17.0279,17.016,17.022,72800.0
2009-01-02 11:35:00,28.54,28.59,28.48,28.49,93300.0,17.022,17.0518,16.9862,16.9921,93300.0
2009-01-02 11:40:00,28.5,28.53,28.44,28.45,31500.0,16.9981,17.016,16.9623,16.9683,31500.0
2009-01-02 11:45:00,28.45,28.52,28.45,28.46,50000.0,16.9683,17.01,16.9683,16.9743,50000.0
2009-01-02 11:50:00,28.47,28.49,28.42,28.42,22400.0,16.9802,16.9921,16.9504,16.9504,22400.0
2009-01-02 11:55:00,28.42,28.49,28.4,28.42,23000.0,16.9504,16.9921,16.9385,16.9504,23000.0
2009-01-02 12:00:00,28.43,28.45,28.34,28.39,27800.0,16.9564,16.9683,16.9027,16.9325,27800.0
2009-01-02 12:05:00,28.4,28.44,28.38,28.43,14900.0,16.9385,16.9623,16.9265,16.9564,14900.0
2009-01-02 12:10:00,28.44,28.5,28.39,28.41,26300.0,16.9623,16.9981,16.9325,16.9444,26300.0
2009-01-02 12:15:00,28.42,28.45,28.36,28.43,61200.0,16.9504,16.9683,16.9146,16.9564,61200.0
2009-01-02 12:20:00,28.44,28.54,28.43,28.52,59600.0,16.9623,17.022,16.9564,17.01,59600.0
2009-01-02 12:25:00,28.52,28.53,28.51,28.52,40900.0,17.01,17.016,17.0041,17.01,40900.0
2009-01-02 12:30:00,28.52,28.53,28.48,28.49,92600.0,17.01,17.016,16.9862,16.9921,92600.0
2009-01-02 12:35:00,28.49,28.7,28.49,28.68,48800.0,16.9921,17.1174,16.9921,17.1055,48800.0
2009-01-02 12:40:00,28.68,28.69,28.68,28.68,35400.0,17.1055,17.1114,17.1055,17.1055,35400.0
2009-01-02 12:45:00,28.68,28.7,28.68,28.69,25400.0,17.1055,17.1174,17.1055,17.1114,25400.0
2009-01-02 12:50:00,28.68,28.7,28.62,28.67,42700.0,17.1055,17.1174,17.0697,17.0995,42700.0
2009-01-02 12:55:00,28.67,28.69,28.64,28.66,34800.0,17.0995,17.1114,17.0816,17.0935,34800.0
2009-01-02 13:00:00,28.67,28.68,28.64,28.67,27300.0,17.0995,17.1055,17.0816,17.0995,27300.0
2009-01-02 13:05:00,28.67,28.69,28.63,28.67,19800.0,17.0995,17.1114,17.0756,17.0995,19800.0
2009-01-02 13:10:00,28.68,28.69,28.66,28.66,34100.0,17.1055,17.1114,17.0935,17.0935,34100.0
2009-01-02 13:15:00,28.67,28.69,28.66,28.69,22000.0,17.0995,17.1114,17.0935,17.1114,22000.0
2009-01-02 13:20:00,28.68,28.7,28.67,28.69,83600.0,17.1055,17.1174,17.0995,17.1114,83600.0
2009-01-02 13:25:00,28.69,28.8,28.66,28.8,83600.0,17.1114,17.177,17.0935,17.177,83600.0
2009-01-02 13:30:00,28.8,28.83,28.72,28.81,39200.0,17.177,17.1949,17.1293,17.183,39200.0
2009-01-02 13:35:00,28.81,28.85,28.79,28.79,18100.0,17.183,17.2069,17.1711,17.1711,18100.0
2009-01-02 13:40:00,28.8,28.88,28.8,28.87,30000.0,17.177,17.2248,17.177,17.2188,30000.0
2009-01-02 13:45:00,28.87,28.94,28.85,28.91,28400.0,17.2188,17.2605,17.2069,17.2426,28400.0
2009-01-02 13:50:00,28.89,28.91,28.84,28.84,20500.0,17.2307,17.2426,17.2009,17.2009,20500.0
2009-01-02 13:55:00,28.83,28.85,28.8,28.84,20500.0,17.1949,17.2069,17.177,17.2009,20500.0
2009-01-02 14:00:00,28.84,28.85,28.8,28.83,21100.0,17.2009,17.2069,17.177,17.1949,21100.0
2009-01-02 14:05:00,28.83,28.85,28.77,28.82,27800.0,17.1949,17.2069,17.1591,17.189,27800.0
2009-01-02 14:10:00,28.78,28.85,28.78,28.82,40500.0,17.1651,17.2069,17.1651,17.189,40500.0
2009-01-02 14:15:00,28.82,28.85,28.79,28.81,42500.0,17.189,17.2069,17.1711,17.183,42500.0
2009-01-02 14:20:00,28.82,28.91,28.79,28.9,60700.0,17.189,17.2426,17.1711,17.2367,60700.0
2009-01-02 14:25:00,28.89,28.93,28.87,28.92,32800.0,17.2307,17.2546,17.2188,17.2486,32800.0
2009-01-02 14:30:00,28.93,29.03,28.92,28.94,62900.0,17.2546,17.3142,17.2486,17.2605,62900.0
2009-01-02 14:35:00,28.94,29.04,28.91,29.01,62700.0,17.2605,17.3202,17.2426,17.3023,62700.0
2009-01-02 14:40:00,29.03,29.16,29.0,29.0,53300.0,17.3142,17.3918,17.2963,17.2963,53300.0
2009-01-02 14:45:00,29.0,29.03,28.91,28.93,46700.0,17.2963,17.3142,17.2426,17.2546,46700.0
2009-01-02 14:50:00,28.93,29.0,28.9,28.94,50700.0,17.2546,17.2963,17.2367,17.2605,50700.0
2009-01-02 14:55:00,28.94,29.04,28.91,29.01,24600.0,17.2605,17.3202,17.2426,17.3023,24600.0
2009-01-02 15:00:00,29.02,29.11,29.02,29.07,108400.0,17.3083,17.3619,17.3083,17.3381,108400.0
2009-01-02 15:05:00,29.08,29.1,29.01,29.01,75900.0,17.344,17.356,17.3023,17.3023,75900.0
2009-01-02 15:10:00,29.03,29.07,28.99,29.05,71100.0,17.3142,17.3381,17.2904,17.3261,71100.0
2009-01-02 15:15:00,29.05,29.06,28.96,29.01,51600.0,17.3261,17.3321,17.2725,17.3023,51600.0
2009-01-02 15:20:00,29.0,29.07,28.96,29.03,93300.0,17.2963,17.3381,17.2725,17.3142,93300.0
2009-01-02 15:25:00,29.02,29.14,29.0,29.13,37100.0,17.3083,17.3798,17.2963,17.3739,37100.0
2009-01-02 15:30:00,29.12,29.14,29.03,29.05,50900.0,17.3679,17.3798,17.3142,17.3261,50900.0
2009-01-02 15:35:00,29.05,29.09,28.98,29.01,125000.0,17.3261,17.35,17.2844,17.3023,125000.0
2009-01-02 15:40:00,29.02,29.1,29.02,29.04,222200.0,17.3083,17.356,17.3083,17.3202,222200.0
2009-01-02 15:45:00,29.04,29.05,29.0,29.03,155600.0,17.3202,17.3261,17.2963,17.3142,155600.0
2009-01-02 15:50:00,29.04,29.08,28.98,29.04,341100.0,17.3202,17.344,17.2844,17.3202,341100.0
2009-01-02 15:55:00,29.04,29.08,28.98,29.0,241800.0,17.3202,17.344,17.2844,17.2963,241800.0
2009-01-05 09:30:00,29.51,30.17,29.38,30.14,293800.0,17.6005,17.9941,17.523,17.9762,293800.0
2009-01-05 09:35:00,30.15,30.39,29.93,30.12,354500.0,17.9822,18.1254,17.851,17.9643,354500.0
2009-01-05 09:40:00,30.08,30.27,29.97,30.1,237000.0,17.9405,18.0538,17.8749,17.9524,237000.0
2009-01-05 09:45:00,30.11,30.21,29.81,29.95,210300.0,17.9584,18.018,17.7794,17.8629,210300.0
2009-01-05 09:50:00,29.97,30.18,29.87,30.05,77600.0,17.8749,18.0001,17.8152,17.9226,77600.0
2009-01-05 09:55:00,30.04,30.11,29.89,30.11,148300.0,17.9166,17.9584,17.8271,17.9584,148300.0
2009-01-05 10:00:00,30.11,30.2,30.0,30.09,149600.0,17.9584,18.012,17.8927,17.9464,149600.0
2009-01-05 10:05:00,30.08,30.18,29.98,30.16,188900.0,17.9405,18.0001,17.8808,17.9882,188900.0
2009-01-05 10:10:00,30.14,30.16,30.04,30.1,132800.0,17.9762,17.9882,17.9166,17.9524,132800.0
2009-01-05 10:15:00,30.1,30.18,30.03,30.07,122900.0,17.9524,18.0001,17.9106,17.9345,122900.0
2009-01-05 10:20:00,30.07,30.09,29.9,30.0,172700.0,17.9345,17.9464,17.8331,17.8927,172700.0
2009-01-05 10:25:00,30.0,30.23,30.0,30.17,97200.0,17.8927,18.0299,17.8927,17.9941,97200.0
2009-01-05 10:30:00,30.18,30.19,30.0,30.05,143300.0,18.0001,18.0061,17.8927,17.9226,143300.0
2009-01-05 10:35:00,30.06,30.09,29.95,30.0,162700.0,17.9285,17.9464,17.8629,17.8927,162700.0
2009-01-05 10:40:00,30.0,30.0,29.99,30.0,160900.0,17.8927,17.8927,17.8868,17.8927,160900.0
2009-01-05 10:45:00,30.0,30.01,29.94,29.99,100700.0,17.8927,17.8987,17.857,17.8868,100700.0
2009-01-05 10:50:00,29.99,30.05,29.97,29.99,234300.0,17.8868,17.9226,17.8749,17.8868,234300.0
2009-01-05 10:55:00,29.99,30.07,29.97,29.99,118100.0,17.8868,17.9345,17.8749,17.8868,118100.0
2009-01-05 11:00:00,29.99,30.0,29.95,29.98,172800.0,17.8868,17.8927,17.8629,17.8808,172800.0
2009-01-05 11:05:00,29.99,30.08,29.97,30.05,120400.0,17.8868,17.9405,17.8749,17.9226,120400.0
2009-01-05 11:10:00,30.05,30.1,29.97,29.99,143900.0,17.9226,17.9524,17.8749,17.8868,143900.0
2009-01-05 11:15:00,29.99,30.0,29.91,29.96,61900.0,17.8868,17.8927,17.8391,17.8689,61900.0
2009-01-05 11:20:00,29.95,29.96,29.85,29.9,103800.0,17.8629,17.8689,17.8033,17.8331,103800.0
2009-01-05 11:25:00,29.91,30.01,29.89,30.0,74300.0,17.8391,17.8987,17.8271,17.8927,74300.0
2009-01-05 11:30:00,29.99,30.0,29.9,30.0,55500.0,17.8868,17.8927,17.8331,17.8927,55500.0
2009-01-05 11:35:00,29.99,30.01,29.89,29.92,85600.0,17.8868,17.8987,17.8271,17.845,85600.0
2009-01-05 11:40:00,29.94,29.99,29.91,29.99,61300.0,17.857,17.8868,17.8391,17.8868,61300.0
2009-01-05 11:45:00,30.0,30.0,29.96,29.98,46700.0,17.8927,17.8927,17.8689,17.8808,46700.0
2009-01-05 11:50:00,29.98,29.98,29.92,29.97,40700.0,17.8808,17.8808,17.845,17.8749,40700.0
2009-01-05 11:55:00,29.97,29.98,29.89,29.94,117700.0,17.8749,17.8808,17.8271,17.857,117700.0
2009-01-05 12:00:00,29.93,29.95,29.87,29.93,56600.0,17.851,17.8629,17.8152,17.851,56600.0
2009-01-05 12:05:00,29.94,30.0,29.9,30.0,54800.0,17.857,17.8927,17.8331,17.8927,54800.0
2009-01-05 12:10:00,29.99,30.08,29.99,30.07,80300.0,17.8868,17.9405,17.8868,17.9345,80300.0
2009-01-05 12:15:00,30.07,30.22,30.07,30.22,54700.0,17.9345,18.024,17.9345,18.024,54700.0
2009-01-05 12:20:00,30.22,30.28,30.13,30.15,49900.0,18.024,18.0597,17.9703,17.9822,49900.0
2009-01-05 12:25:00,30.15,30.16,30.01,30.08,47000.0,17.9822,17.9882,17.8987,17.9405,47000.0
2009-01-05 12:30:00,30.08,30.09,30.01,30.02,36700.0,17.9405,17.9464,17.8987,17.9047,36700.0
2009-01-05 12:35:00,30.01,30.01,29.88,29.89,72800.0,17.8987,17.8987,17.8212,17.8271,72800.0
2009-01-05 12:40:00,29.9,29.94,29.88,29.9,37100.0,17.8331,17.857,17.8212,17.8331,37100.0
2009-01-05 12:45:00,29.9,30.06,29.89,29.99,40200.0,17.8331,17.9285,17.8271,17.8868,40200.0
2009-01-05 12:50:00,29.99,30.0,29.88,29.92,65200.0,17.8868,17.8927,17.8212,17.845,65200.0
2009-01-05 12:55:00,29.92,30.1,29.91,30.08,62500.0,17.845,17.9524,17.8391,17.9405,62500.0
2009-01-05 13:00:00,30.08,30.2,30.04,30.14,58900.0,17.9405,18.012,17.9166,17.9762,58900.0
2009-01-05 13:05:00,30.13,30.19,30.06,30.08,33500.0,17.9703,18.0061,17.9285,17.9405,33500.0
2009-01-05 13:10:00,30.07,30.15,30.04,30.11,38500.0,17.9345,17.9822,17.9166,17.9584,38500.0
2009-01-05 13:15:00,30.11,30.11,29.99,29.99,37700.0,17.9584,17.9584,17.8868,17.8868,37700.0
2009-01-05 13:20:00,29.99,30.16,29.99,30.12,41000.0,17.8868,17.9882,17.8868,17.9643,41000.0
2009-01-05 13:25:00,30.12,30.17,30.03,30.06,50400.0,17.9643,17.9941,17.9106,17.9285,50400.0
2009-01-05 13:30:00,30.06,30.12,30.02,30.11,78100.0,17.9285,17.9643,17.9047,17.9584,78100.0
2009-01-05 13:35:00,30.11,30.12,29.94,30.01,103100.0,17.9584,17.9643,17.857,17.8987,103100.0
2009-01-05 13:40:00,30.01,30.04,29.94,30.01,96700.0,17.8987,17.9166,17.857,17.8987,96700.0
2009-01-05 13:45:00,30.02,30.16,29.99,30.14,152900.0,17.9047,17.9882,17.8868,17.9762,152900.0
2009-01-05 13:50:00,30.14,30.35,30.12,30.35,119400.0,17.9762,18.1015,17.9643,18.1015,119400.0
2009-01-05 13:55:00,30.35,30.46,30.3,30.43,96500.0,18.1015,18.1671,18.0717,18.1492,96500.0
2009-01-05 14:00:00,30.43,30.45,30.32,30.45,49100.0,18.1492,18.1611,18.0836,18.1611,49100.0
2009-01-05 14:05:00,30.47,30.5,30.25,30.26,117200.0,18.1731,18.191,18.0419,18.0478,117200.0
2009-01-05 14:10:00,30.26,30.3,30.17,30.17,48100.0,18.0478,18.0717,17.9941,17.9941,48100.0
2009-01-05 14:15:00,30.19,30.2,30.06,30.08,49500.0,18.0061,18.012,17.9285,17.9405,49500.0
2009-01-05 14:20:00,30.09,30.2,29.97,30.17,96700.0,17.9464,18.012,17.8749,17.9941,96700.0
2009-01-05 14:25:00,30.18,30.25,30.11,30.11,56500.0,18.0001,18.0419,17.9584,17.9584,56500.0
2009-01-05 14:30:00,30.11,30.22,30.06,30.22,78900.0,17.9584,18.024,17.9285,18.024,78900.0
2009-01-05 14:35:00,30.21,30.26,30.19,30.21,57300.0,18.018,18.0478,18.0061,18.018,57300.0
2009-01-05 14:40:00,30.21,30.33,30.2,30.21,83700.0,18.018,18.0896,18.012,18.018,83700.0
2009-01-05 14:45:00,30.21,30.25,30.1,30.23,85400.0,18.018,18.0419,17.9524,18.0299,85400.0
2009-01-05 14:50:00,30.23,30.24,30.12,30.21,89200.0,18.0299,18.0359,17.9643,18.018,89200.0
2009-01-05 14:55:00,30.21,30.34,30.2,30.26,76700.0,18.018,18.0955,18.012,18.0478,76700.0
2009-01-05 15:00:00,30.31,30.39,30.29,30.29,70000.0,18.0776,18.1254,18.0657,18.0657,70000.0
2009-01-05 15:05:00,30.29,30.35,30.23,30.24,81800.0,18.0657,18.1015,18.0299,18.0359,81800.0
2009-01-05 15:10:00,30.23,30.32,30.17,30.18,139700.0,18.0299,18.0836,17.9941,18.0001,139700.0
2009-01-05 15:15:00,30.18,30.25,30.13,30.2,97400.0,18.0001,18.0419,17.9703,18.012,97400.0
2009-01-05 15:20:00,30.2,30.26,30.15,30.18,126100.0,18.012,18.0478,17.9822,18.0001,126100.0
2009-01-05 15:25:00,30.18,30.21,30.06,30.12,154400.0,18.0001,18.018,17.9285,17.9643,154400.0
2009-01-05 15:30:00,30.12,30.2,30.05,30.15,104500.0,17.9643,18.012,17.9226,17.9822,104500.0
2009-01-05 15:35:00,30.15,30.16,30.02,30.06,141100.0,17.9822,17.9882,17.9047,17.9285,141100.0
2009-01-05 15:40:00,30.06,30.11,29.95,30.01,248900.0,17.9285,17.9584,17.8629,17.8987,248900.0
2009-01-05 15:45:00,30.01,30.04,29.86,29.88,243900.0,17.8987,17.9166,17.8092,17.8212,243900.0
2009-01-05 15:50:00,29.88,30.0,29.88,29.95,316600.0,17.8212,17.8927,17.8212,17.8629,316600.0
2009-01-05 15:55:00,29.95,30.1,29.94,30.04,370200.0,17.8629,17.9524,17.857,17.9166,370200.0
2009-01-06 09:30:00,30.78,31.22,30.51,30.95,375300.0,18.358,18.6204,18.1969,18.4594,375300.0
2009-01-06 09:35:00,30.95,31.0,30.79,30.93,250000.0,18.4594,18.4892,18.3639,18.4474,250000.0
2009-01-06 09:40:00,30.91,31.05,30.82,30.98,169900.0,18.4355,18.519,18.3818,18.4772,169900.0
2009-01-06 09:45:00,30.97,31.38,30.96,31.23,278900.0,18.4713,18.7158,18.4653,18.6264,278900.0
2009-01-06 09:50:00,31.27,31.3,31.19,31.28,101300.0,18.6502,18.6681,18.6025,18.6562,101300.0
2009-01-06 09:55:00,31.28,31.3,31.23,31.26,108600.0,18.6562,18.6681,18.6264,18.6442,108600.0
2009-01-06 10:00:00,31.25,31.29,31.01,31.02,227300.0,18.6383,18.6621,18.4951,18.5011,227300.0
2009-01-06 10:05:00,31.02,31.05,30.83,31.05,291900.0,18.5011,18.519,18.3878,18.519,291900.0
2009-01-06 10:10:00,31.05,31.05,30.94,30.97,141400.0,18.519,18.519,18.4534,18.4713,141400.0
2009-01-06 10:15:00,30.98,31.03,30.87,30.98,176700.0,18.4772,18.5071,18.4116,18.4772,176700.0
2009-01-06 10:20:00,30.99,31.01,30.86,30.87,269200.0,18.4832,18.4951,18.4057,18.4116,269200.0
2009-01-06 10:25:00,30.87,30.92,30.69,30.8,306200.0,18.4116,18.4415,18.3043,18.3699,306200.0
2009-01-06 10:30:00,30.82,30.89,30.77,30.86,120200.0,18.3818,18.4236,18.352,18.4057,120200.0
2009-01-06 10:35:00,30.85,31.12,30.84,31.09,115900.0,18.3997,18.5607,18.3937,18.5429,115900.0
2009-01-06 10:40:00,31.1,31.14,30.97,31.03,99300.0,18.5488,18.5727,18.4713,18.5071,99300.0
2009-01-06 10:45:00,31.03,31.04,30.91,30.91,86100.0,18.5071,18.513,18.4355,18.4355,86100.0
2009-01-06 10:50:00,30.89,30.95,30.85,30.85,78800.0,18.4236,18.4594,18.3997,18.3997,78800.0
2009-01-06 10:55:00,30.86,30.9,30.8,30.88,69900.0,18.4057,18.4295,18.3699,18.4176,69900.0
2009-01-06 11:00:00,30.87,30.91,30.76,30.77,62100.0,18.4116,18.4355,18.346,18.352,62100.0
2009-01-06 11:05:00,30.77,30.87,30.76,30.78,88100.0,18.352,18.4116,18.346,18.358,88100.0
2009-01-06 11:10:00,30.78,30.94,30.78,30.92,104400.0,18.358,18.4534,18.358,18.4415,104400.0
2009-01-06 11:15:00,30.93,30.99,30.93,30.95,71000.0,18.4474,18.4832,18.4474,18.4594,71000.0
2009-01-06 11:20:00,30.95,31.0,30.91,30.91,42500.0,18.4594,18.4892,18.4355,18.4355,42500.0
2009-01-06 11:25:00,30.9,30.91,30.77,30.8,150900.0,18.4295,18.4355,18.352,18.3699,150900.0
2009-01-06 11:30:00,30.8,30.85,30.79,30.85,53600.0,18.3699,18.3997,18.3639,18.3997,53600.0
2009-01-06 11:35:00,30.84,30.96,30.8,30.96,56700.0,18.3937,18.4653,18.3699,18.4653,56700.0
2009-01-06 11:40:00,30.96,31.03,30.9,30.96,41400.0,18.4653,18.5071,18.4295,18.4653,41400.0
2009-01-06 11:45:00,30.98,31.06,30.93,31.0,80600.0,18.4772,18.525,18.4474,18.4892,80600.0
2009-01-06 11:50:00,31.0,31.01,30.93,30.96,44000.0,18.4892,18.4951,18.4474,18.4653,44000.0
2009-01-06 11:55:00,30.95,30.96,30.88,30.93,31200.0,18.4594,18.4653,18.4176,18.4474,31200.0
2009-01-06 12:00:00,30.93,30.98,30.89,30.93,42500.0,18.4474,18.4772,18.4236,18.4474,42500.0
2009-01-06 12:05:00,30.92,31.18,30.91,31.14,137900.0,18.4415,18.5965,18.4355,18.5727,137900.0
2009-01-06 12:10:00,31.14,31.18,30.95,30.99,140000.0,18.5727,18.5965,18.4594,18.4832,140000.0
2009-01-06 12:15:00,30.98,30.98,30.9,30.96,59000.0,18.4772,18.4772,18.4295,18.4653,59000.0
2009-01-06 12:20:00,30.96,30.99,30.9,30.91,58000.0,18.4653,18.4832,18.4295,18.4355,58000.0
2009-01-06 12:25:00,30.92,30.96,30.91,30.92,27700.0,18.4415,18.4653,18.4355,18.4415,27700.0
2009-01-06 12:30:00,30.91,30.95,30.83,30.89,125800.0,18.4355,18.4594,18.3878,18.4236,125800.0
2009-01-06 12:35:00,30.9,31.01,30.89,30.99,86900.0,18.4295,18.4951,18.4236,18.4832,86900.0
2009-01-06 12:40:00,30.99,31.06,30.99,31.05,30800.0,18.4832,18.525,18.4832,18.519,30800.0
2009-01-06 12:45:00,31.05,31.07,30.98,30.99,58800.0,18.519,18.5309,18.4772,18.4832,58800.0
2009-01-06 12:50:00,31.0,31.09,30.99,31.05,42300.0,18.4892,18.5429,18.4832,18.519,42300.0
2009-01-06 12:55:00,31.03,31.09,30.99,31.05,35500.0,18.5071,18.5429,18.4832,18.519,35500.0
2009-01-06 13:00:00,31.07,31.08,30.97,30.98,37400.0,18.5309,18.5369,18.4713,18.4772,37400.0
2009-01-06 13:05:00,30.97,31.06,30.93,31.05,34800.0,18.4713,18.525,18.4474,18.519,34800.0
2009-01-06 13:10:00,31.05,31.06,30.95,30.95,26800.0,18.519,18.525,18.4594,18.4594,26800.0
2009-01-06 13:15:00,30.95,30.95,30.81,30.83,84300.0,18.4594,18.4594,18.3759,18.3878,84300.0
2009-01-06 13:20:00,30.82,31.02,30.81,31.0,88000.0,18.3818,18.5011,18.3759,18.4892,88000.0
2009-01-06 13:25:00,31.0,31.13,31.0,31.08,59900.0,18.4892,18.5667,18.4892,18.5369,59900.0
2009-01-06 13:30:00,31.08,31.14,31.0,31.14,94300.0,18.5369,18.5727,18.4892,18.5727,94300.0
2009-01-06 13:35:00,31.14,31.22,31.06,31.15,99000.0,18.5727,18.6204,18.525,18.5786,99000.0
2009-01-06 13:40:00,31.15,31.2,31.07,31.1,70200.0,18.5786,18.6085,18.5309,18.5488,70200.0
2009-01-06 13:45:00,31.1,31.3,31.07,31.28,126900.0,18.5488,18.6681,18.5309,18.6562,126900.0
2009-01-06 13:50:00,31.29,31.33,31.22,31.32,87200.0,18.6621,18.686,18.6204,18.68,87200.0
2009-01-06 13:55:00,31.3,31.35,31.1,31.11,85800.0,18.6681,18.6979,18.5488,18.5548,85800.0
2009-01-06 14:00:00,31.1,31.16,31.0,31.14,126300.0,18.5488,18.5846,18.4892,18.5727,126300.0
2009-01-06 14:05:00,31.12,31.25,31.09,31.25,63900.0,18.5607,18.6383,18.5429,18.6383,63900.0
2009-01-06 14:10:00,31.26,31.45,31.25,31.27,133400.0,18.6442,18.7576,18.6383,18.6502,133400.0
2009-01-06 14:15:00,31.27,31.49,31.27,31.4,92800.0,18.6502,18.7814,18.6502,18.7277,92800.0
2009-01-06 14:20:00,31.41,31.48,31.31,31.35,88700.0,18.7337,18.7755,18.6741,18.6979,88700.0
2009-01-06 14:25:00,31.35,31.43,31.29,31.42,72400.0,18.6979,18.7456,18.6621,18.7397,72400.0
2009-01-06 14:30:00,31.42,31.52,31.39,31.5,130800.0,18.7397,18.7993,18.7218,18.7874,130800.0
2009-01-06 14:35:00,31.5,31.53,31.45,31.48,81500.0,18.7874,18.8053,18.7576,18.7755,81500.0
2009-01-06 14:40:00,31.48,31.57,31.45,31.57,81100.0,18.7755,18.8291,18.7576,18.8291,81100.0
2009-01-06 14:45:00,31.58,31.73,31.56,31.61,167100.0,18.8351,18.9246,18.8232,18.853,167100.0
2009-01-06 14:50:00,31.61,31.64,31.45,31.58,91100.0,18.853,18.8709,18.7576,18.8351,91100.0
2009-01-06 14:55:00,31.57,31.59,31.51,31.59,48000.0,18.8291,18.8411,18.7934,18.8411,48000.0
2009-01-06 15:00:00,31.59,31.61,31.47,31.48,84700.0,18.8411,18.853,18.7695,18.7755,84700.0
2009-01-06 15:05:00,31.48,31.51,31.34,31.44,90300.0,18.7755,18.7934,18.692,18.7516,90300.0
2009-01-06 15:10:00,31.44,31.48,31.31,31.42,122300.0,18.7516,18.7755,18.6741,18.7397,122300.0
2009-01-06 15:15:00,31.42,31.47,31.27,31.29,104400.0,18.7397,18.7695,18.6502,18.6621,104400.0
2009-01-06 15:20:00,31.29,31.41,31.17,31.35,121200.0,18.6621,18.7337,18.5906,18.6979,121200.0
2009-01-06 15:25:00,31.35,31.42,31.25,31.3,69500.0,18.6979,18.7397,18.6383,18.6681,69500.0
2009-01-06 15:30:00,31.3,31.36,31.24,31.24,85000.0,18.6681,18.7039,18.6323,18.6323,85000.0
2009-01-06 15:35:00,31.24,31.28,31.15,31.17,139100.0,18.6323,18.6562,18.5786,18.5906,139100.0
2009-01-06 15:40:00,31.17,31.34,31.16,31.2,190400.0,18.5906,18.692,18.5846,18.6085,190400.0
2009-01-06 15:45:00,31.21,31.27,31.13,31.21,217600.0,18.6144,18.6502,18.5667,18.6144,217600.0
2009-01-06 15:50:00,31.22,31.28,31.15,31.23,207000.0,18.6204,18.6562,18.5786,18.6264,207000.0
2009-01-06 15:55:00,31.23,31.32,31.14,31.27,252200.0,18.6264,18.68,18.5727,18.6502,252200.0
2009-01-07 09:30:00,30.77,30.85,30.62,30.68,109900.0,18.352,18.3997,18.2625,18.2983,109900.0
2009-01-07 09:35:00,30.69,30.69,30.58,30.61,80300.0,18.3043,18.3043,18.2387,18.2566,80300.0
2009-01-07 09:40:00,30.61,30.8,30.5,30.79,113900.0,18.2566,18.3699,18.191,18.3639,113900.0
2009-01-07 09:45:00,30.77,30.85,30.61,30.65,109400.0,18.352,18.3997,18.2566,18.2804,109400.0
2009-01-07 09:50:00,30.65,30.92,30.65,30.78,82200.0,18.2804,18.4415,18.2804,18.358,82200.0
2009-01-07 09:55:00,30.79,30.8,30.55,30.6,104000.0,18.3639,18.3699,18.2208,18.2506,104000.0
2009-01-07 10:00:00,30.61,30.64,30.35,30.39,142600.0,18.2566,18.2745,18.1015,18.1254,142600.0
2009-01-07 10:05:00,30.39,30.4,30.04,30.04,204600.0,18.1254,18.1313,17.9166,17.9166,204600.0
2009-01-07 10:10:00,30.06,30.14,29.95,30.03,153000.0,17.9285,17.9762,17.8629,17.9106,153000.0
2009-01-07 10:15:00,30.04,30.07,29.89,30.07,60700.0,17.9166,17.9345,17.8271,17.9345,60700.0
2009-01-07 10:20:00,30.06,30.19,30.01,30.1,93400.0,17.9285,18.0061,17.8987,17.9524,93400.0
2009-01-07 10:25:00,30.11,30.26,30.07,30.25,117900.0,17.9584,18.0478,17.9345,18.0419,117900.0
2009-01-07 10:30:00,30.25,30.26,30.11,30.25,63200.0,18.0419,18.0478,17.9584,18.0419,63200.0
2009-01-07 10:35:00,30.25,30.26,30.18,30.21,98400.0,18.0419,18.0478,18.0001,18.018,98400.0
2009-01-07 10:40:00,30.2,30.4,30.2,30.3,128900.0,18.012,18.1313,18.012,18.0717,128900.0
2009-01-07 10:45:00,30.31,30.37,30.25,30.36,61700.0,18.0776,18.1134,18.0419,18.1075,61700.0
2009-01-07 10:50:00,30.36,30.44,30.29,30.41,72000.0,18.1075,18.1552,18.0657,18.1373,72000.0
2009-01-07 10:55:00,30.41,30.43,30.25,30.25,53000.0,18.1373,18.1492,18.0419,18.0419,53000.0
2009-01-07 11:00:00,30.25,30.4,30.22,30.36,86200.0,18.0419,18.1313,18.024,18.1075,86200.0
2009-01-07 11:05:00,30.37,30.4,30.28,30.29,27700.0,18.1134,18.1313,18.0597,18.0657,27700.0
2009-01-07 11:10:00,30.28,30.35,30.25,30.25,44400.0,18.0597,18.1015,18.0419,18.0419,44400.0
2009-01-07 11:15:00,30.25,30.33,30.25,30.26,25200.0,18.0419,18.0896,18.0419,18.0478,25200.0
2009-01-07 11:20:00,30.25,30.3,30.25,30.29,84900.0,18.0419,18.0717,18.0419,18.0657,84900.0
2009-01-07 11:25:00,30.29,30.32,30.21,30.26,78200.0,18.0657,18.0836,18.018,18.0478,78200.0
2009-01-07 11:30:00,30.26,30.27,30.15,30.26,31000.0,18.0478,18.0538,17.9822,18.0478,31000.0
2009-01-07 11:35:00,30.25,30.26,30.16,30.22,15900.0,18.0419,18.0478,17.9882,18.024,15900.0
2009-01-07 11:40:00,30.22,30.27,30.19,30.19,77400.0,18.024,18.0538,18.0061,18.0061,77400.0
2009-01-07 11:45:00,30.19,30.3,30.19,30.21,85700.0,18.0061,18.0717,18.0061,18.018,85700.0
2009-01-07 11:50:00,30.2,30.26,30.14,30.24,42200.0,18.012,18.0478,17.9762,18.0359,42200.0
2009-01-07 11:55:00,30.24,30.24,30.17,30.19,18800.0,18.0359,18.0359,17.9941,18.0061,18800.0
2009-01-07 12:00:00,30.19,30.19,30.07,30.16,34900.0,18.0061,18.0061,17.9345,17.9882,34900.0
2009-01-07 12:05:00,30.17,30.24,30.16,30.17,20400.0,17.9941,18.0359,17.9882,17.9941,20400.0
2009-01-07 12:10:00,30.17,30.19,30.14,30.15,26700.0,17.9941,18.0061,17.9762,17.9822,26700.0
2009-01-07 12:15:00,30.16,30.2,30.11,30.13,27100.0,17.9882,18.012,17.9584,17.9703,27100.0
2009-01-07 12:20:00,30.13,30.13,30.01,30.03,30600.0,17.9703,17.9703,17.8987,17.9106,30600.0
2009-01-07 12:25:00,30.03,30.06,29.97,30.0,50000.0,17.9106,17.9285,17.8749,17.8927,50000.0
2009-01-07 12:30:00,30.0,30.07,29.95,29.96,54200.0,17.8927,17.9345,17.8629,17.8689,54200.0
2009-01-07 12:35:00,29.97,30.08,29.93,30.06,61100.0,17.8749,17.9405,17.851,17.9285,61100.0
2009-01-07 12:40:00,30.06,30.07,29.88,29.94,87900.0,17.9285,17.9345,17.8212,17.857,87900.0
2009-01-07 12:45:00,29.94,30.03,29.94,30.02,91000.0,17.857,17.9106,17.857,17.9047,91000.0
2009-01-07 12:50:00,30.01,30.01,29.95,30.0,22100.0,17.8987,17.8987,17.8629,17.8927,22100.0
2009-01-07 12:55:00,30.0,30.0,29.87,29.9,61500.0,17.8927,17.8927,17.8152,17.8331,61500.0
2009-01-07 13:00:00,29.91,29.91,29.86,29.89,48300.0,17.8391,17.8391,17.8092,17.8271,48300.0
2009-01-07 13:05:00,29.89,29.94,29.85,29.89,64300.0,17.8271,17.857,17.8033,17.8271,64300.0
2009-01-07 13:10:00,29.89,29.9,29.85,29.89,58700.0,17.8271,17.8331,17.8033,17.8271,58700.0
2009-01-07 13:15:00,29.88,29.93,29.84,29.9,66700.0,17.8212,17.851,17.7973,17.8331,66700.0
2009-01-07 13:20:00,29.89,29.95,29.87,29.88,48800.0,17.8271,17.8629,17.8152,17.8212,48800.0
2009-01-07 13:25:00,29.89,29.93,29.89,29.93,35000.0,17.8271,17.851,17.8271,17.851,35000.0
2009-01-07 13:30:00,29.92,29.95,29.85,29.87,51900.0,17.845,17.8629,17.8033,17.8152,51900.0
2009-01-07 13:35:00,29.87,29.88,29.76,29.79,84200.0,17.8152,17.8212,17.7496,17.7675,84200.0
2009-01-07 13:40:00,29.8,29.81,29.67,29.68,112700.0,17.7735,17.7794,17.6959,17.7019,112700.0
2009-01-07 13:45:00,29.67,29.74,29.59,29.7,119600.0,17.6959,17.7377,17.6482,17.7138,119600.0
2009-01-07 13:50:00,29.7,29.72,29.59,29.64,88300.0,17.7138,17.7257,17.6482,17.678,88300.0
2009-01-07 13:55:00,29.65,29.67,29.58,29.6,45300.0,17.684,17.6959,17.6423,17.6542,45300.0
2009-01-07 14:00:00,29.6,29.63,29.43,29.45,94500.0,17.6542,17.6721,17.5528,17.5647,94500.0
2009-01-07 14:05:00,29.43,29.47,29.37,29.38,131800.0,17.5528,17.5766,17.517,17.523,131800.0
2009-01-07 14:10:00,29.38,29.43,29.3,29.43,157200.0,17.523,17.5528,17.4753,17.5528,157200.0
2009-01-07 14:15:00,29.44,29.51,29.41,29.41,203300.0,17.5588,17.6005,17.5409,17.5409,203300.0
2009-01-07 14:20:00,29.41,29.41,29.32,29.38,55000.0,17.5409,17.5409,17.4872,17.523,55000.0
2009-01-07 14:25:00,29.39,29.4,29.3,29.37,58200.0,17.5289,17.5349,17.4753,17.517,58200.0
2009-01-07 14:30:00,29.37,29.49,29.32,29.49,50600.0,17.517,17.5886,17.4872,17.5886,50600.0
2009-01-07 14:35:00,29.49,29.5,29.4,29.45,126800.0,17.5886,17.5945,17.5349,17.5647,126800.0
2009-01-07 14:40:00,29.43,29.52,29.4,29.5,34500.0,17.5528,17.6065,17.5349,17.5945,34500.0
2009-01-07 14:45:00,29.5,29.56,29.43,29.47,95900.0,17.5945,17.6303,17.5528,17.5766,95900.0
2009-01-07 14:50:00,29.47,29.57,29.36,29.56,81900.0,17.5766,17.6363,17.511,17.6303,81900.0
2009-01-07 14:55:00,29.56,29.58,29.5,29.52,52900.0,17.6303,17.6423,17.5945,17.6065,52900.0
2009-01-07 15:00:00,29.51,29.53,29.43,29.44,64000.0,17.6005,17.6124,17.5528,17.5588,64000.0
2009-01-07 15:05:00,29.42,29.42,29.29,29.31,97400.0,17.5468,17.5468,17.4693,17.4812,97400.0
2009-01-07 15:10:00,29.31,29.5,29.3,29.48,87400.0,17.4812,17.5945,17.4753,17.5826,87400.0
2009-01-07 15:15:00,29.48,29.53,29.46,29.53,61300.0,17.5826,17.6124,17.5707,17.6124,61300.0
2009-01-07 15:20:00,29.53,29.66,29.52,29.62,138100.0,17.6124,17.69,17.6065,17.6661,138100.0
2009-01-07 15:25:00,29.62,29.62,29.49,29.61,96700.0,17.6661,17.6661,17.5886,17.6601,96700.0
2009-01-07 15:30:00,29.62,29.76,29.6,29.68,130600.0,17.6661,17.7496,17.6542,17.7019,130600.0
2009-01-07 15:35:00,29.67,29.77,29.48,29.52,173900.0,17.6959,17.7556,17.5826,17.6065,173900.0
2009-01-07 15:40:00,29.52,29.55,29.48,29.5,121600.0,17.6065,17.6244,17.5826,17.5945,121600.0
2009-01-07 15:45:00,29.51,29.51,29.39,29.46,259000.0,17.6005,17.6005,17.5289,17.5707,259000.0
2009-01-07 15:50:00,29.45,29.57,29.44,29.5,330900.0,17.5647,17.6363,17.5588,17.5945,330900.0
2009-01-07 15:55:00,29.49,29.59,29.44,29.44,478200.0,17.5886,17.6482,17.5588,17.5588,478200.0
2009-01-08 09:30:00,28.56,29.42,28.56,29.03,170100.0,17.0339,17.5468,17.0339,17.3142,170100.0
2009-01-08 09:35:00,29.02,29.49,28.99,29.44,168600.0,17.3083,17.5886,17.2904,17.5588,168600.0
2009-01-08 09:40:00,29.44,29.48,29.24,29.43,184100.0,17.5588,17.5826,17.4395,17.5528,184100.0
2009-01-08 09:45:00,29.43,29.55,29.4,29.53,185600.0,17.5528,17.6244,17.5349,17.6124,185600.0
2009-01-08 09:50:00,29.54,29.64,29.19,29.62,274500.0,17.6184,17.678,17.4096,17.6661,274500.0
2009-01-08 09:55:00,29.6,29.7,29.33,29.38,204200.0,17.6542,17.7138,17.4931,17.523,204200.0
2009-01-08 10:00:00,29.37,29.5,29.31,29.38,119000.0,17.517,17.5945,17.4812,17.523,119000.0
2009-01-08 10:05:00,29.38,29.53,29.37,29.42,145100.0,17.523,17.6124,17.517,17.5468,145100.0
2009-01-08 10:10:00,29.41,29.44,29.35,29.44,139000.0,17.5409,17.5588,17.5051,17.5588,139000.0
2009-01-08 10:15:00,29.45,29.47,29.31,29.39,98900.0,17.5647,17.5766,17.4812,17.5289,98900.0
2009-01-08 10:20:00,29.41,29.5,29.1,29.46,176500.0,17.5409,17.5945,17.356,17.5707,176500.0
2009-01-08 10:25:00,29.47,29.59,29.45,29.56,97700.0,17.5766,17.6482,17.5647,17.6303,97700.0
2009-01-08 10:30:00,29.55,29.56,29.41,29.54,116900.0,17.6244,17.6303,17.5409,17.6184,116900.0
2009-01-08 10:35:00,29.54,29.84,29.52,29.79,196400.0,17.6184,17.7973,17.6065,17.7675,196400.0
2009-01-08 10:40:00,29.79,30.16,29.75,30.0,270200.0,17.7675,17.9882,17.7436,17.8927,270200.0
2009-01-08 10:45:00,30.0,30.15,29.99,30.1,118900.0,17.8927,17.9822,17.8868,17.9524,118900.0
2009-01-08 10:50:00,30.1,30.15,30.09,30.1,156900.0,17.9524,17.9822,17.9464,17.9524,156900.0
2009-01-08 10:55:00,30.11,30.11,29.91,30.0,118500.0,17.9584,17.9584,17.8391,17.8927,118500.0
2009-01-08 11:00:00,30.0,30.03,29.9,30.0,157700.0,17.8927,17.9106,17.8331,17.8927,157700.0
2009-01-08 11:05:00,29.99,30.01,29.81,29.85,88200.0,17.8868,17.8987,17.7794,17.8033,88200.0
2009-01-08 11:10:00,29.85,29.86,29.74,29.79,55400.0,17.8033,17.8092,17.7377,17.7675,55400.0
2009-01-08 11:15:00,29.8,29.89,29.75,29.77,51900.0,17.7735,17.8271,17.7436,17.7556,51900.0
2009-01-08 11:20:00,29.77,29.9,29.77,29.81,56200.0,17.7556,17.8331,17.7556,17.7794,56200.0
2009-01-08 11:25:00,29.81,29.82,29.58,29.6,64600.0,17.7794,17.7854,17.6423,17.6542,64600.0
2009-01-08 11:30:00,29.6,29.61,29.37,29.41,78900.0,17.6542,17.6601,17.517,17.5409,78900.0
2009-01-08 11:35:00,29.42,29.56,29.4,29.56,40200.0,17.5468,17.6303,17.5349,17.6303,40200.0
2009-01-08 11:40:00,29.56,29.57,29.48,29.49,31900.0,17.6303,17.6363,17.5826,17.5886,31900.0
2009-01-08 11:45:00,29.48,29.5,29.37,29.43,46400.0,17.5826,17.5945,17.517,17.5528,46400.0
2009-01-08 11:50:00,29.45,29.49,29.37,29.37,41200.0,17.5647,17.5886,17.517,17.517,41200.0
2009-01-08 11:55:00,29.37,29.39,29.25,29.27,58500.0,17.517,17.5289,17.4454,17.4574,58500.0
2009-01-08 12:00:00,29.26,29.44,29.25,29.39,50700.0,17.4514,17.5588,17.4454,17.5289,50700.0
2009-01-08 12:05:00,29.4,29.45,29.35,29.44,31100.0,17.5349,17.5647,17.5051,17.5588,31100.0
2009-01-08 12:10:00,29.47,29.58,29.46,29.51,53300.0,17.5766,17.6423,17.5707,17.6005,53300.0
2009-01-08 12:15:00,29.51,29.52,29.37,29.39,26900.0,17.6005,17.6065,17.517,17.5289,26900.0
2009-01-08 12:20:00,29.38,29.45,29.37,29.43,22900.0,17.523,17.5647,17.517,17.5528,22900.0
2009-01-08 12:25:00,29.43,29.48,29.41,29.45,18700.0,17.5528,17.5826,17.5409,17.5647,18700.0
2009-01-08 12:30:00,29.46,29.52,29.39,29.4,43700.0,17.5707,17.6065,17.5289,17.5349,43700.0
2009-01-08 12:35:00,29.4,29.45,29.38,29.43,58100.0,17.5349,17.5647,17.523,17.5528,58100.0
2009-01-08 12:40:00,29.42,29.47,29.41,29.43,42300.0,17.5468,17.5766,17.5409,17.5528,42300.0
2009-01-08 12:45:00,29.43,29.55,29.13,29.55,108900.0,17.5528,17.6244,17.3739,17.6244,108900.0
2009-01-08 12:50:00,29.55,29.72,29.53,29.63,60200.0,17.6244,17.7257,17.6124,17.6721,60200.0
2009-01-08 12:55:00,29.63,29.71,29.52,29.52,56400.0,17.6721,17.7198,17.6065,17.6065,56400.0
2009-01-08 13:00:00,29.53,29.55,29.49,29.51,24100.0,17.6124,17.6244,17.5886,17.6005,24100.0
2009-01-08 13:05:00,29.5,29.52,29.37,29.37,59300.0,17.5945,17.6065,17.517,17.517,59300.0
2009-01-08 13:10:00,29.37,29.38,29.2,29.22,94000.0,17.517,17.523,17.4156,17.4275,94000.0
2009-01-08 13:15:00,29.22,29.24,29.11,29.11,88800.0,17.4275,17.4395,17.3619,17.3619,88800.0
2009-01-08 13:20:00,29.11,29.2,29.09,29.17,86000.0,17.3619,17.4156,17.35,17.3977,86000.0
2009-01-08 13:25:00,29.16,29.21,29.11,29.17,50300.0,17.3918,17.4216,17.3619,17.3977,50300.0
2009-01-08 13:30:00,29.17,29.18,29.07,29.17,107900.0,17.3977,17.4037,17.3381,17.3977,107900.0
2009-01-08 13:35:00,29.17,29.25,29.1,29.17,124600.0,17.3977,17.4454,17.356,17.3977,124600.0
2009-01-08 13:40:00,29.16,29.2,29.11,29.16,107900.0,17.3918,17.4156,17.3619,17.3918,107900.0
2009-01-08 13:45:00,29.17,29.33,29.17,29.23,90000.0,17.3977,17.4931,17.3977,17.4335,90000.0
2009-01-08 13:50:00,29.24,29.81,29.1,29.13,164600.0,17.4395,17.7794,17.356,17.3739,164600.0
2009-01-08 13:55:00,29.14,29.15,29.1,29.15,84600.0,17.3798,17.3858,17.356,17.3858,84600.0
2009-01-08 14:00:00,29.15,29.26,29.13,29.26,108100.0,17.3858,17.4514,17.3739,17.4514,108100.0
2009-01-08 14:05:00,29.26,29.59,29.25,29.5,113600.0,17.4514,17.6482,17.4454,17.5945,113600.0
2009-01-08 14:10:00,29.5,29.62,29.48,29.61,72300.0,17.5945,17.6661,17.5826,17.6601,72300.0
2009-01-08 14:15:00,29.59,29.69,29.5,29.51,77900.0,17.6482,17.7079,17.5945,17.6005,77900.0
2009-01-08 14:20:00,29.54,29.58,29.44,29.44,48100.0,17.6184,17.6423,17.5588,17.5588,48100.0
2009-01-08 14:25:00,29.44,29.58,29.42,29.42,47900.0,17.5588,17.6423,17.5468,17.5468,47900.0
2009-01-08 14:30:00,29.42,29.46,29.32,29.41,42500.0,17.5468,17.5707,17.4872,17.5409,42500.0
2009-01-08 14:35:00,29.41,29.49,29.38,29.49,37600.0,17.5409,17.5886,17.523,17.5886,37600.0
2009-01-08 14:40:00,29.48,29.7,29.42,29.67,43600.0,17.5826,17.7138,17.5468,17.6959,43600.0
2009-01-08 14:45:00,29.66,29.7,29.56,29.6,56600.0,17.69,17.7138,17.6303,17.6542,56600.0
2009-01-08 14:50:00,29.61,29.8,29.59,29.75,83600.0,17.6601,17.7735,17.6482,17.7436,83600.0
2009-01-08 14:55:00,29.73,29.75,29.63,29.72,71500.0,17.7317,17.7436,17.6721,17.7257,71500.0
2009-01-08 15:00:00,29.72,29.84,29.68,29.74,64700.0,17.7257,17.7973,17.7019,17.7377,64700.0
2009-01-08 15:05:00,29.73,29.77,29.62,29.63,83300.0,17.7317,17.7556,17.6661,17.6721,83300.0
2009-01-08 15:10:00,29.63,29.7,29.56,29.58,56600.0,17.6721,17.7138,17.6303,17.6423,56600.0
2009-01-08 15:15:00,29.58,29.63,29.53,29.54,68000.0,17.6423,17.6721,17.6124,17.6184,68000.0
2009-01-08 15:20:00,29.54,29.64,29.46,29.57,133200.0,17.6184,17.678,17.5707,17.6363,133200.0
2009-01-08 15:25:00,29.57,29.7,29.56,29.62,93700.0,17.6363,17.7138,17.6303,17.6661,93700.0
2009-01-08 15:30:00,29.62,29.64,29.48,29.49,114200.0,17.6661,17.678,17.5826,17.5886,114200.0
2009-01-08 15:35:00,29.49,29.5,29.32,29.45,197600.0,17.5886,17.5945,17.4872,17.5647,197600.0
2009-01-08 15:40:00,29.45,29.49,29.35,29.45,195700.0,17.5647,17.5886,17.5051,17.5647,195700.0
2009-01-08 15:45:00,29.45,29.59,29.39,29.55,159800.0,17.5647,17.6482,17.5289,17.6244,159800.0
2009-01-08 15:50:00,29.56,29.69,29.56,29.63,167800.0,17.6303,17.7079,17.6303,17.6721,167800.0
2009-01-08 15:55:00,29.62,29.72,29.6,29.65,213300.0,17.6661,17.7257,17.6542,17.684,213300.0
2009-01-09 09:30:00,29.8,29.95,29.5,29.56,189100.0,17.7735,17.8629,17.5945,17.6303,189100.0
2009-01-09 09:35:00,29.56,29.57,28.6,28.64,490300.0,17.6303,17.6363,17.0578,17.0816,490300.0
2009-01-09 09:40:00,28.63,28.84,28.52,28.61,165000.0,17.0756,17.2009,17.01,17.0637,165000.0
2009-01-09 09:45:00,28.61,28.79,28.54,28.61,277200.0,17.0637,17.1711,17.022,17.0637,277200.0
2009-01-09 09:50:00,28.61,28.74,28.5,28.58,212800.0,17.0637,17.1413,16.9981,17.0458,212800.0
2009-01-09 09:55:00,28.56,28.75,28.47,28.71,233100.0,17.0339,17.1472,16.9802,17.1234,233100.0
2009-01-09 10:00:00,28.68,28.74,28.59,28.67,200200.0,17.1055,17.1413,17.0518,17.0995,200200.0
2009-01-09 10:05:00,28.68,28.75,28.65,28.71,86000.0,17.1055,17.1472,17.0876,17.1234,86000.0
2009-01-09 10:10:00,28.72,28.74,28.5,28.58,178600.0,17.1293,17.1413,16.9981,17.0458,178600.0
2009-01-09 10:15:00,28.53,28.54,28.29,28.34,170200.0,17.016,17.022,16.8729,16.9027,170200.0
2009-01-09 10:20:00,28.34,28.44,28.33,28.42,119800.0,16.9027,16.9623,16.8967,16.9504,119800.0
2009-01-09 10:25:00,28.42,28.45,28.32,28.42,169000.0,16.9504,16.9683,16.8908,16.9504,169000.0
2009-01-09 10:30:00,28.41,28.42,28.26,28.33,95900.0,16.9444,16.9504,16.855,16.8967,95900.0
2009-01-09 10:35:00,28.33,28.34,28.19,28.19,109400.0,16.8967,16.9027,16.8132,16.8132,109400.0
2009-01-09 10:40:00,28.2,28.3,28.15,28.29,118400.0,16.8192,16.8788,16.7894,16.8729,118400.0
2009-01-09 10:45:00,28.29,28.33,28.17,28.27,140800.0,16.8729,16.8967,16.8013,16.8609,140800.0
2009-01-09 10:50:00,28.29,28.33,28.19,28.33,74700.0,16.8729,16.8967,16.8132,16.8967,74700.0
2009-01-09 10:55:00,28.34,28.4,28.22,28.3,90600.0,16.9027,16.9385,16.8311,16.8788,90600.0
2009-01-09 11:00:00,28.3,28.31,28.21,28.22,110700.0,16.8788,16.8848,16.8251,16.8311,110700.0
2009-01-09 11:05:00,28.22,28.29,28.22,28.26,276200.0,16.8311,16.8729,16.8311,16.855,276200.0
2009-01-09 11:10:00,28.26,28.3,28.22,28.24,195300.0,16.855,16.8788,16.8311,16.843,195300.0
2009-01-09 11:15:00,28.24,28.24,28.02,28.04,209000.0,16.843,16.843,16.7118,16.7238,209000.0
2009-01-09 11:20:00,28.04,28.29,28.03,28.21,206600.0,16.7238,16.8729,16.7178,16.8251,206600.0
2009-01-09 11:25:00,28.22,28.28,28.05,28.05,100900.0,16.8311,16.8669,16.7297,16.7297,100900.0
2009-01-09 11:30:00,28.04,28.05,27.88,28.0,139700.0,16.7238,16.7297,16.6283,16.6999,139700.0
2009-01-09 11:35:00,27.99,28.01,27.93,27.96,110500.0,16.6939,16.7059,16.6581,16.676,110500.0
2009-01-09 11:40:00,27.96,28.04,27.82,27.9,182700.0,16.676,16.7238,16.5925,16.6403,182700.0
2009-01-09 11:45:00,27.91,28.0,27.83,28.0,52900.0,16.6462,16.6999,16.5985,16.6999,52900.0
2009-01-09 11:50:00,28.01,28.13,27.98,28.09,111600.0,16.7059,16.7774,16.688,16.7536,111600.0
2009-01-09 11:55:00,28.08,28.1,27.99,28.02,81200.0,16.7476,16.7595,16.6939,16.7118,81200.0
2009-01-09 12:00:00,28.02,28.11,28.02,28.11,112300.0,16.7118,16.7655,16.7118,16.7655,112300.0
2009-01-09 12:05:00,28.11,28.23,28.09,28.21,144800.0,16.7655,16.8371,16.7536,16.8251,144800.0
2009-01-09 12:10:00,28.2,28.21,28.02,28.03,149100.0,16.8192,16.8251,16.7118,16.7178,149100.0
2009-01-09 12:15:00,28.04,28.06,27.96,28.03,68700.0,16.7238,16.7357,16.676,16.7178,68700.0
2009-01-09 12:20:00,28.03,28.1,28.0,28.1,86900.0,16.7178,16.7595,16.6999,16.7595,86900.0
2009-01-09 12:25:00,28.1,28.11,27.98,28.03,67000.0,16.7595,16.7655,16.688,16.7178,67000.0
2009-01-09 12:30:00,28.03,28.11,28.01,28.08,71800.0,16.7178,16.7655,16.7059,16.7476,71800.0
2009-01-09 12:35:00,28.08,28.09,28.02,28.04,56200.0,16.7476,16.7536,16.7118,16.7238,56200.0
2009-01-09 12:40:00,28.04,28.05,28.0,28.02,58400.0,16.7238,16.7297,16.6999,16.7118,58400.0
2009-01-09 12:45:00,28.02,28.09,28.0,28.09,40700.0,16.7118,16.7536,16.6999,16.7536,40700.0
2009-01-09 12:50:00,28.09,28.12,28.07,28.11,32200.0,16.7536,16.7715,16.7416,16.7655,32200.0
2009-01-09 12:55:00,28.12,28.13,28.06,28.1,37400.0,16.7715,16.7774,16.7357,16.7595,37400.0
2009-01-09 13:00:00,28.1,28.29,28.09,28.26,74600.0,16.7595,16.8729,16.7536,16.855,74600.0
2009-01-09 13:05:00,28.27,28.27,27.96,28.02,128700.0,16.8609,16.8609,16.676,16.7118,128700.0
2009-01-09 13:10:00,28.03,28.09,28.03,28.07,38000.0,16.7178,16.7536,16.7178,16.7416,38000.0
2009-01-09 13:15:00,28.06,28.07,28.0,28.05,63400.0,16.7357,16.7416,16.6999,16.7297,63400.0
2009-01-09 13:20:00,28.05,28.06,28.0,28.0,45100.0,16.7297,16.7357,16.6999,16.6999,45100.0
2009-01-09 13:25:00,28.0,28.05,27.99,28.05,54800.0,16.6999,16.7297,16.6939,16.7297,54800.0
2009-01-09 13:30:00,28.05,28.06,27.93,28.01,47600.0,16.7297,16.7357,16.6581,16.7059,47600.0
2009-01-09 13:35:00,28.01,28.09,28.0,28.05,55400.0,16.7059,16.7536,16.6999,16.7297,55400.0
2009-01-09 13:40:00,28.06,28.08,28.0,28.01,60900.0,16.7357,16.7476,16.6999,16.7059,60900.0
2009-01-09 13:45:00,28.01,28.02,27.93,27.99,65000.0,16.7059,16.7118,16.6581,16.6939,65000.0
2009-01-09 13:50:00,28.0,28.0,27.9,27.91,90100.0,16.6999,16.6999,16.6403,16.6462,90100.0
2009-01-09 13:55:00,27.9,27.94,27.86,27.92,53100.0,16.6403,16.6641,16.6164,16.6522,53100.0
2009-01-09 14:00:00,27.92,27.99,27.87,27.98,88200.0,16.6522,16.6939,16.6224,16.688,88200.0
2009-01-09 14:05:00,27.99,28.05,27.95,28.05,71200.0,16.6939,16.7297,16.6701,16.7297,71200.0
2009-01-09 14:10:00,28.04,28.06,27.94,28.06,56500.0,16.7238,16.7357,16.6641,16.7357,56500.0
2009-01-09 14:15:00,28.06,28.18,28.03,28.14,55500.0,16.7357,16.8073,16.7178,16.7834,55500.0
2009-01-09 14:20:00,28.15,28.2,28.13,28.17,50800.0,16.7894,16.8192,16.7774,16.8013,50800.0
2009-01-09 14:25:00,28.16,28.25,28.11,28.25,101900.0,16.7953,16.849,16.7655,16.849,101900.0
2009-01-09 14:30:00,28.24,28.41,28.22,28.4,103300.0,16.843,16.9444,16.8311,16.9385,103300.0
2009-01-09 14:35:00,28.39,28.4,28.23,28.27,74900.0,16.9325,16.9385,16.8371,16.8609,74900.0
2009-01-09 14:40:00,28.27,28.35,28.22,28.32,70900.0,16.8609,16.9086,16.8311,16.8908,70900.0
2009-01-09 14:45:00,28.33,28.38,28.28,28.31,75200.0,16.8967,16.9265,16.8669,16.8848,75200.0
2009-01-09 14:50:00,28.32,28.43,28.31,28.41,72500.0,16.8908,16.9564,16.8848,16.9444,72500.0
2009-01-09 14:55:00,28.41,28.5,28.39,28.44,380000.0,16.9444,16.9981,16.9325,16.9623,380000.0
2009-01-09 15:00:00,28.44,28.48,28.28,28.47,107100.0,16.9623,16.9862,16.8669,16.9802,107100.0
2009-01-09 15:05:00,28.48,28.51,28.3,28.3,86500.0,16.9862,17.0041,16.8788,16.8788,86500.0
2009-01-09 15:10:00,28.3,28.33,28.24,28.26,68000.0,16.8788,16.8967,16.843,16.855,68000.0
2009-01-09 15:15:00,28.26,28.32,28.23,28.29,106300.0,16.855,16.8908,16.8371,16.8729,106300.0
2009-01-09 15:20:00,28.28,28.3,28.19,28.27,98400.0,16.8669,16.8788,16.8132,16.8609,98400.0
2009-01-09 15:25:00,28.27,28.29,28.09,28.26,136600.0,16.8609,16.8729,16.7536,16.855,136600.0
2009-01-09 15:30:00,28.27,28.34,28.16,28.24,186500.0,16.8609,16.9027,16.7953,16.843,186500.0
2009-01-09 15:35:00,28.25,28.28,28.19,28.26,137700.0,16.849,16.8669,16.8132,16.855,137700.0
2009-01-09 15:40:00,28.26,28.28,28.12,28.2,213400.0,16.855,16.8669,16.7715,16.8192,213400.0
2009-01-09 15:45:00,28.2,28.21,27.99,28.0,256300.0,16.8192,16.8251,16.6939,16.6999,256300.0
2009-01-09 15:50:00,28.01,28.12,27.92,28.0,218500.0,16.7059,16.7715,16.6522,16.6999,218500.0
2009-01-09 15:55:00,28.0,28.08,27.96,28.05,272200.0,16.6999,16.7476,16.676,16.7297,272200.0
2009-01-12 09:30:00,27.75,28.13,27.61,28.13,130500.0,16.5508,16.7774,16.4673,16.7774,130500.0
2009-01-12 09:35:00,28.12,28.13,27.96,28.11,83900.0,16.7715,16.7774,16.676,16.7655,83900.0
2009-01-12 09:40:00,28.1,28.13,27.83,27.92,90300.0,16.7595,16.7774,16.5985,16.6522,90300.0
2009-01-12 09:45:00,27.9,28.14,27.86,28.11,110600.0,16.6403,16.7834,16.6164,16.7655,110600.0
2009-01-12 09:50:00,28.1,28.34,28.03,28.34,145300.0,16.7595,16.9027,16.7178,16.9027,145300.0
2009-01-12 09:55:00,28.34,28.4,28.24,28.38,97500.0,16.9027,16.9385,16.843,16.9265,97500.0
2009-01-12 10:00:00,28.39,28.64,28.39,28.44,169600.0,16.9325,17.0816,16.9325,16.9623,169600.0
2009-01-12 10:05:00,28.44,28.62,28.39,28.59,240300.0,16.9623,17.0697,16.9325,17.0518,240300.0
2009-01-12 10:10:00,28.58,28.69,28.5,28.61,175700.0,17.0458,17.1114,16.9981,17.0637,175700.0
2009-01-12 10:15:00,28.59,28.67,28.36,28.45,206400.0,17.0518,17.0995,16.9146,16.9683,206400.0
2009-01-12 10:20:00,28.45,28.51,28.27,28.29,151200.0,16.9683,17.0041,16.8609,16.8729,151200.0
2009-01-12 10:25:00,28.31,28.33,28.16,28.16,151100.0,16.8848,16.8967,16.7953,16.7953,151100.0
2009-01-12 10:30:00,28.16,28.18,28.04,28.13,72400.0,16.7953,16.8073,16.7238,16.7774,72400.0
2009-01-12 10:35:00,28.11,28.13,28.05,28.08,49800.0,16.7655,16.7774,16.7297,16.7476,49800.0
2009-01-12 10:40:00,28.09,28.27,28.07,28.1,60100.0,16.7536,16.8609,16.7416,16.7595,60100.0
2009-01-12 10:45:00,28.1,28.23,28.07,28.08,54200.0,16.7595,16.8371,16.7416,16.7476,54200.0
2009-01-12 10:50:00,28.07,28.11,28.04,28.06,49800.0,16.7416,16.7655,16.7238,16.7357,49800.0
2009-01-12 10:55:00,28.06,28.12,27.99,28.02,58500.0,16.7357,16.7715,16.6939,16.7118,58500.0
2009-01-12 11:00:00,28.01,28.04,27.99,28.0,35000.0,16.7059,16.7238,16.6939,16.6999,35000.0
2009-01-12 11:05:00,28.0,28.03,27.88,27.92,41200.0,16.6999,16.7178,16.6283,16.6522,41200.0
2009-01-12 11:10:00,27.91,27.94,27.87,27.91,30400.0,16.6462,16.6641,16.6224,16.6462,30400.0
2009-01-12 11:15:00,27.9,28.02,27.9,27.98,52800.0,16.6403,16.7118,16.6403,16.688,52800.0
2009-01-12 11:20:00,27.98,27.98,27.81,27.97,115200.0,16.688,16.688,16.5866,16.682,115200.0
2009-01-12 11:25:00,27.97,28.0,27.94,27.97,58800.0,16.682,16.6999,16.6641,16.682,58800.0
2009-01-12 11:30:00,27.97,28.01,27.88,27.9,50500.0,16.682,16.7059,16.6283,16.6403,50500.0
2009-01-12 11:35:00,27.91,27.99,27.87,27.98,46700.0,16.6462,16.6939,16.6224,16.688,46700.0
2009-01-12 11:40:00,28.0,28.06,27.97,28.05,50600.0,16.6999,16.7357,16.682,16.7297,50600.0
2009-01-12 11:45:00,28.05,28.1,28.03,28.05,36000.0,16.7297,16.7595,16.7178,16.7297,36000.0
2009-01-12 11:50:00,28.04,28.09,28.01,28.06,61500.0,16.7238,16.7536,16.7059,16.7357,61500.0
2009-01-12 11:55:00,28.07,28.11,28.06,28.09,57100.0,16.7416,16.7655,16.7357,16.7536,57100.0
2009-01-12 12:00:00,28.09,28.13,28.08,28.08,105300.0,16.7536,16.7774,16.7476,16.7476,105300.0
2009-01-12 12:05:00,28.08,28.12,28.08,28.08,62200.0,16.7476,16.7715,16.7476,16.7476,62200.0
2009-01-12 12:10:00,28.08,28.27,28.08,28.27,66000.0,16.7476,16.8609,16.7476,16.8609,66000.0
2009-01-12 12:15:00,28.27,28.33,28.25,28.32,77000.0,16.8609,16.8967,16.849,16.8908,77000.0
2009-01-12 12:20:00,28.32,28.34,28.28,28.32,95700.0,16.8908,16.9027,16.8669,16.8908,95700.0
2009-01-12 12:25:00,28.33,28.39,28.32,28.39,93200.0,16.8967,16.9325,16.8908,16.9325,93200.0
2009-01-12 12:30:00,28.38,28.5,28.38,28.49,70600.0,16.9265,16.9981,16.9265,16.9921,70600.0
2009-01-12 12:35:00,28.49,28.52,28.48,28.49,62300.0,16.9921,17.01,16.9862,16.9921,62300.0
2009-01-12 12:40:00,28.48,28.51,28.44,28.45,52500.0,16.9862,17.0041,16.9623,16.9683,52500.0
2009-01-12 12:45:00,28.44,28.44,28.33,28.42,50000.0,16.9623,16.9623,16.8967,16.9504,50000.0
2009-01-12 12:50:00,28.42,28.42,28.28,28.37,74900.0,16.9504,16.9504,16.8669,16.9206,74900.0
2009-01-12 12:55:00,28.36,28.38,28.33,28.38,20700.0,16.9146,16.9265,16.8967,16.9265,20700.0
2009-01-12 13:00:00,28.37,28.37,28.19,28.19,48700.0,16.9206,16.9206,16.8132,16.8132,48700.0
2009-01-12 13:05:00,28.2,28.3,28.19,28.22,88400.0,16.8192,16.8788,16.8132,16.8311,88400.0
2009-01-12 13:10:00,28.23,28.25,28.02,28.05,148700.0,16.8371,16.849,16.7118,16.7297,148700.0
2009-01-12 13:15:00,28.04,28.05,27.99,28.03,122400.0,16.7238,16.7297,16.6939,16.7178,122400.0
2009-01-12 13:20:00,28.03,28.04,27.95,28.0,35500.0,16.7178,16.7238,16.6701,16.6999,35500.0
2009-01-12 13:25:00,28.0,28.06,28.0,28.06,30000.0,16.6999,16.7357,16.6999,16.7357,30000.0
2009-01-12 13:30:00,28.06,28.08,27.96,28.0,39900.0,16.7357,16.7476,16.676,16.6999,39900.0
2009-01-12 13:35:00,28.01,28.04,28.0,28.03,20200.0,16.7059,16.7238,16.6999,16.7178,20200.0
2009-01-12 13:40:00,28.03,28.09,28.03,28.06,23100.0,16.7178,16.7536,16.7178,16.7357,23100.0
2009-01-12 13:45:00,28.07,28.21,28.06,28.15,51700.0,16.7416,16.8251,16.7357,16.7894,51700.0
2009-01-12 13:50:00,28.15,28.15,28.06,28.11,27400.0,16.7894,16.7894,16.7357,16.7655,27400.0
2009-01-12 13:55:00,28.12,28.15,27.98,28.03,53000.0,16.7715,16.7894,16.688,16.7178,53000.0
2009-01-12 14:00:00,28.03,28.04,27.85,27.88,71600.0,16.7178,16.7238,16.6104,16.6283,71600.0
2009-01-12 14:05:00,27.89,27.91,27.8,27.81,60900.0,16.6343,16.6462,16.5806,16.5866,60900.0
2009-01-12 14:10:00,27.82,27.85,27.75,27.79,63000.0,16.5925,16.6104,16.5508,16.5746,63000.0
2009-01-12 14:15:00,27.79,27.81,27.71,27.72,105300.0,16.5746,16.5866,16.5269,16.5329,105300.0
2009-01-12 14:20:00,27.74,27.82,27.72,27.79,32500.0,16.5448,16.5925,16.5329,16.5746,32500.0
2009-01-12 14:25:00,27.78,27.8,27.69,27.71,60300.0,16.5687,16.5806,16.515,16.5269,60300.0
2009-01-12 14:30:00,27.71,27.71,27.47,27.54,124000.0,16.5269,16.5269,16.3838,16.4255,124000.0
2009-01-12 14:35:00,27.54,27.59,27.5,27.51,89600.0,16.4255,16.4554,16.4017,16.4077,89600.0
2009-01-12 14:40:00,27.5,27.51,27.34,27.37,111600.0,16.4017,16.4077,16.3063,16.3242,111600.0
2009-01-12 14:45:00,27.38,27.5,27.32,27.49,111100.0,16.3301,16.4017,16.2943,16.3957,111100.0
2009-01-12 14:50:00,27.49,27.6,27.46,27.58,110300.0,16.3957,16.4613,16.3778,16.4494,110300.0
2009-01-12 14:55:00,27.56,27.63,27.49,27.5,68200.0,16.4375,16.4792,16.3957,16.4017,68200.0
2009-01-12 15:00:00,27.5,27.51,27.46,27.48,117100.0,16.4017,16.4077,16.3778,16.3898,117100.0
2009-01-12 15:05:00,27.48,27.5,27.38,27.46,104000.0,16.3898,16.4017,16.3301,16.3778,104000.0
2009-01-12 15:10:00,27.46,27.48,27.37,27.47,50300.0,16.3778,16.3898,16.3242,16.3838,50300.0
2009-01-12 15:15:00,27.47,27.51,27.42,27.43,86500.0,16.3838,16.4077,16.354,16.3599,86500.0
2009-01-12 15:20:00,27.44,27.69,27.38,27.61,129800.0,16.3659,16.515,16.3301,16.4673,129800.0
2009-01-12 15:25:00,27.61,27.61,27.42,27.44,116400.0,16.4673,16.4673,16.354,16.3659,116400.0
2009-01-12 15:30:00,27.43,27.53,27.34,27.36,130000.0,16.3599,16.4196,16.3063,16.3182,130000.0
2009-01-12 15:35:00,27.36,27.46,27.32,27.4,98800.0,16.3182,16.3778,16.2943,16.342,98800.0
2009-01-12 15:40:00,27.4,27.51,27.35,27.5,207000.0,16.342,16.4077,16.3122,16.4017,207000.0
2009-01-12 15:45:00,27.5,27.68,27.45,27.65,204400.0,16.4017,16.509,16.3719,16.4912,204400.0
2009-01-12 15:50:00,27.65,27.73,27.61,27.61,254500.0,16.4912,16.5389,16.4673,16.4673,254500.0
2009-01-12 15:55:00,27.62,27.64,27.54,27.56,377900.0,16.4733,16.4852,16.4255,16.4375,377900.0
2009-01-13 09:30:00,27.03,27.3,26.87,26.92,255000.0,16.1214,16.2824,16.0259,16.0558,255000.0
2009-01-13 09:35:00,26.94,27.47,26.89,27.23,189400.0,16.0677,16.3838,16.0379,16.2407,189400.0
2009-01-13 09:40:00,27.22,27.65,27.2,27.63,96800.0,16.2347,16.4912,16.2228,16.4792,96800.0
2009-01-13 09:45:00,27.62,27.64,27.38,27.4,144200.0,16.4733,16.4852,16.3301,16.342,144200.0
2009-01-13 09:50:00,27.4,27.49,27.37,27.46,103800.0,16.342,16.3957,16.3242,16.3778,103800.0
2009-01-13 09:55:00,27.45,27.53,27.44,27.5,101800.0,16.3719,16.4196,16.3659,16.4017,101800.0
2009-01-13 10:00:00,27.5,27.52,27.37,27.39,103200.0,16.4017,16.4136,16.3242,16.3361,103200.0
2009-01-13 10:05:00,27.4,27.52,27.37,27.5,114400.0,16.342,16.4136,16.3242,16.4017,114400.0
2009-01-13 10:10:00,27.51,27.61,27.42,27.61,76900.0,16.4077,16.4673,16.354,16.4673,76900.0
2009-01-13 10:15:00,27.61,27.63,27.54,27.54,58900.0,16.4673,16.4792,16.4255,16.4255,58900.0
2009-01-13 10:20:00,27.52,27.52,27.35,27.35,60400.0,16.4136,16.4136,16.3122,16.3122,60400.0
2009-01-13 10:25:00,27.35,27.45,27.35,27.45,55600.0,16.3122,16.3719,16.3122,16.3719,55600.0
2009-01-13 10:30:00,27.45,27.48,27.4,27.41,57800.0,16.3719,16.3898,16.342,16.348,57800.0
2009-01-13 10:35:00,27.41,27.41,27.33,27.36,127600.0,16.348,16.348,16.3003,16.3182,127600.0
2009-01-13 10:40:00,27.36,27.39,27.34,27.34,123800.0,16.3182,16.3361,16.3063,16.3063,123800.0
2009-01-13 10:45:00,27.33,27.51,27.31,27.5,104700.0,16.3003,16.4077,16.2884,16.4017,104700.0
2009-01-13 10:50:00,27.51,27.66,27.44,27.66,99100.0,16.4077,16.4971,16.3659,16.4971,99100.0
2009-01-13 10:55:00,27.67,27.7,27.48,27.48,90300.0,16.5031,16.521,16.3898,16.3898,90300.0
2009-01-13 11:00:00,27.52,27.56,27.46,27.48,56300.0,16.4136,16.4375,16.3778,16.3898,56300.0
2009-01-13 11:05:00,27.47,27.65,27.42,27.6,51400.0,16.3838,16.4912,16.354,16.4613,51400.0
2009-01-13 11:10:00,27.61,27.61,27.44,27.45,34100.0,16.4673,16.4673,16.3659,16.3719,34100.0
2009-01-13 11:15:00,27.45,27.45,27.4,27.43,43200.0,16.3719,16.3719,16.342,16.3599,43200.0
2009-01-13 11:20:00,27.43,27.43,27.35,27.38,55400.0,16.3599,16.3599,16.3122,16.3301,55400.0
2009-01-13 11:25:00,27.38,27.63,27.33,27.62,58700.0,16.3301,16.4792,16.3003,16.4733,58700.0
2009-01-13 11:30:00,27.62,27.74,27.57,27.67,48700.0,16.4733,16.5448,16.4434,16.5031,48700.0
2009-01-13 11:35:00,27.68,27.72,27.65,27.67,41100.0,16.509,16.5329,16.4912,16.5031,41100.0
2009-01-13 11:40:00,27.68,27.78,27.68,27.69,69200.0,16.509,16.5687,16.509,16.515,69200.0
2009-01-13 11:45:00,27.69,27.69,27.62,27.63,75200.0,16.515,16.515,16.4733,16.4792,75200.0
2009-01-13 11:50:00,27.63,27.71,27.56,27.58,70600.0,16.4792,16.5269,16.4375,16.4494,70600.0
2009-01-13 11:55:00,27.57,27.71,27.55,27.64,105700.0,16.4434,16.5269,16.4315,16.4852,105700.0
2009-01-13 12:00:00,27.63,27.71,27.57,27.61,76300.0,16.4792,16.5269,16.4434,16.4673,76300.0
2009-01-13 12:05:00,27.6,27.63,27.56,27.57,45600.0,16.4613,16.4792,16.4375,16.4434,45600.0
2009-01-13 12:10:00,27.56,27.56,27.48,27.48,50900.0,16.4375,16.4375,16.3898,16.3898,50900.0
2009-01-13 12:15:00,27.48,27.49,27.38,27.41,46300.0,16.3898,16.3957,16.3301,16.348,46300.0
2009-01-13 12:20:00,27.43,27.5,27.41,27.49,22700.0,16.3599,16.4017,16.348,16.3957,22700.0
2009-01-13 12:25:00,27.49,27.49,27.38,27.41,47600.0,16.3957,16.3957,16.3301,16.348,47600.0
2009-01-13 12:30:00,27.4,27.48,27.38,27.47,82500.0,16.342,16.3898,16.3301,16.3838,82500.0
2009-01-13 12:35:00,27.47,27.55,27.46,27.55,38900.0,16.3838,16.4315,16.3778,16.4315,38900.0
2009-01-13 12:40:00,27.54,27.55,27.43,27.44,41700.0,16.4255,16.4315,16.3599,16.3659,41700.0
2009-01-13 12:45:00,27.43,27.43,27.35,27.4,28600.0,16.3599,16.3599,16.3122,16.342,28600.0
2009-01-13 12:50:00,27.41,27.51,27.4,27.44,91500.0,16.348,16.4077,16.342,16.3659,91500.0
2009-01-13 12:55:00,27.45,27.45,27.27,27.3,49100.0,16.3719,16.3719,16.2645,16.2824,49100.0
2009-01-13 13:00:00,27.3,27.31,27.2,27.2,46400.0,16.2824,16.2884,16.2228,16.2228,46400.0
2009-01-13 13:05:00,27.2,27.21,27.13,27.18,69000.0,16.2228,16.2287,16.181,16.2108,69000.0
2009-01-13 13:10:00,27.17,27.18,27.11,27.13,42400.0,16.2049,16.2108,16.1691,16.181,42400.0
2009-01-13 13:15:00,27.13,27.14,27.03,27.05,25100.0,16.181,16.187,16.1214,16.1333,25100.0
2009-01-13 13:20:00,27.03,27.04,26.87,26.89,76100.0,16.1214,16.1273,16.0259,16.0379,76100.0
2009-01-13 13:25:00,26.89,26.94,26.85,26.87,60500.0,16.0379,16.0677,16.014,16.0259,60500.0
2009-01-13 13:30:00,26.87,26.9,26.8,26.89,73500.0,16.0259,16.0438,15.9842,16.0379,73500.0
2009-01-13 13:35:00,26.89,26.95,26.82,26.89,69500.0,16.0379,16.0737,15.9961,16.0379,69500.0
2009-01-13 13:40:00,26.88,26.89,26.76,26.79,72900.0,16.0319,16.0379,15.9603,15.9782,72900.0
2009-01-13 13:45:00,26.8,26.83,26.72,26.72,36100.0,15.9842,16.0021,15.9365,15.9365,36100.0
2009-01-13 13:50:00,26.73,26.77,26.67,26.73,54800.0,15.9424,15.9663,15.9067,15.9424,54800.0
2009-01-13 13:55:00,26.73,26.75,26.62,26.68,63700.0,15.9424,15.9544,15.8768,15.9126,63700.0
2009-01-13 14:00:00,26.68,26.7,26.62,26.68,83900.0,15.9126,15.9245,15.8768,15.9126,83900.0
2009-01-13 14:05:00,26.68,26.83,26.68,26.75,76200.0,15.9126,16.0021,15.9126,15.9544,76200.0
2009-01-13 14:10:00,26.75,26.83,26.74,26.83,62200.0,15.9544,16.0021,15.9484,16.0021,62200.0
2009-01-13 14:15:00,26.83,26.84,26.76,26.8,40300.0,16.0021,16.008,15.9603,15.9842,40300.0
2009-01-13 14:20:00,26.8,26.8,26.62,26.64,66100.0,15.9842,15.9842,15.8768,15.8888,66100.0
2009-01-13 14:25:00,26.64,26.65,26.5,26.56,73600.0,15.8888,15.8947,15.8053,15.841,73600.0
2009-01-13 14:30:00,26.58,26.82,26.52,26.73,66100.0,15.853,15.9961,15.8172,15.9424,66100.0
2009-01-13 14:35:00,26.75,26.86,26.73,26.84,56600.0,15.9544,16.02,15.9424,16.008,56600.0
2009-01-13 14:40:00,26.83,26.94,26.82,26.83,50700.0,16.0021,16.0677,15.9961,16.0021,50700.0
2009-01-13 14:45:00,26.82,27.02,26.81,26.91,131700.0,15.9961,16.1154,15.9902,16.0498,131700.0
2009-01-13 14:50:00,26.89,26.95,26.83,26.86,57200.0,16.0379,16.0737,16.0021,16.02,57200.0
2009-01-13 14:55:00,26.86,26.98,26.77,26.9,61600.0,16.02,16.0915,15.9663,16.0438,61600.0
2009-01-13 15:00:00,26.78,26.79,26.67,26.76,56000.0,15.9723,15.9782,15.9067,15.9603,56000.0
2009-01-13 15:05:00,26.76,26.77,26.59,26.61,155700.0,15.9603,15.9663,15.8589,15.8709,155700.0
2009-01-13 15:10:00,26.6,26.7,26.54,26.65,121100.0,15.8649,15.9245,15.8291,15.8947,121100.0
2009-01-13 15:15:00,26.68,26.86,26.61,26.79,79100.0,15.9126,16.02,15.8709,15.9782,79100.0
2009-01-13 15:20:00,26.79,27.0,26.72,26.93,147600.0,15.9782,16.1035,15.9365,16.0617,147600.0
2009-01-13 15:25:00,26.93,26.97,26.83,26.97,112400.0,16.0617,16.0856,16.0021,16.0856,112400.0
2009-01-13 15:30:00,26.96,27.0,26.74,26.97,124100.0,16.0796,16.1035,15.9484,16.0856,124100.0
2009-01-13 15:35:00,26.96,27.06,26.87,26.97,213900.0,16.0796,16.1393,16.0259,16.0856,213900.0
2009-01-13 15:40:00,26.97,27.1,26.94,27.09,197100.0,16.0856,16.1631,16.0677,16.1572,197100.0
2009-01-13 15:45:00,27.08,27.09,26.94,27.08,170300.0,16.1512,16.1572,16.0677,16.1512,170300.0
2009-01-13 15:50:00,27.08,27.12,26.97,27.0,217300.0,16.1512,16.175,16.0856,16.1035,217300.0
2009-01-13 15:55:00,27.0,27.08,26.96,27.03,281300.0,16.1035,16.1512,16.0796,16.1214,281300.0
2009-01-14 09:30:00,26.13,26.45,26.0,26.45,229500.0,15.5846,15.7754,15.507,15.7754,229500.0
2009-01-14 09:35:00,26.47,26.5,26.25,26.44,158500.0,15.7874,15.8053,15.6562,15.7695,158500.0
2009-01-14 09:40:00,26.44,26.5,26.11,26.11,145600.0,15.7695,15.8053,15.5727,15.5727,145600.0
2009-01-14 09:45:00,26.11,26.23,26.01,26.17,108600.0,15.5727,15.6442,15.513,15.6084,108600.0
2009-01-14 09:50:00,26.14,26.3,26.14,26.28,170400.0,15.5905,15.686,15.5905,15.674,170400.0
2009-01-14 09:55:00,26.27,26.45,26.25,26.25,168300.0,15.6681,15.7754,15.6562,15.6562,168300.0
2009-01-14 10:00:00,26.26,26.29,26.17,26.19,138200.0,15.6621,15.68,15.6084,15.6204,138200.0
2009-01-14 10:05:00,26.17,26.24,26.11,26.15,92700.0,15.6084,15.6502,15.5727,15.5965,92700.0
2009-01-14 10:10:00,26.15,26.19,26.09,26.12,116500.0,15.5965,15.6204,15.5607,15.5786,116500.0
2009-01-14 10:15:00,26.12,26.2,26.1,26.15,92900.0,15.5786,15.6263,15.5667,15.5965,92900.0
2009-01-14 10:20:00,26.15,26.29,26.1,26.26,140800.0,15.5965,15.68,15.5667,15.6621,140800.0
2009-01-14 10:25:00,26.26,26.31,26.25,26.27,94800.0,15.6621,15.6919,15.6562,15.6681,94800.0
2009-01-14 10:30:00,26.26,26.29,26.23,26.26,128100.0,15.6621,15.68,15.6442,15.6621,128100.0
2009-01-14 10:35:00,26.25,26.29,26.18,26.24,87800.0,15.6562,15.68,15.6144,15.6502,87800.0
2009-01-14 10:40:00,26.25,26.25,26.14,26.2,90200.0,15.6562,15.6562,15.5905,15.6263,90200.0
2009-01-14 10:45:00,26.19,26.22,26.11,26.17,99300.0,15.6204,15.6383,15.5727,15.6084,99300.0
2009-01-14 10:50:00,26.17,26.17,26.01,26.02,83500.0,15.6084,15.6084,15.513,15.519,83500.0
2009-01-14 10:55:00,26.01,26.1,25.95,26.02,146100.0,15.513,15.5667,15.4772,15.519,146100.0
2009-01-14 11:00:00,26.01,26.09,25.93,25.95,88100.0,15.513,15.5607,15.4653,15.4772,88100.0
2009-01-14 11:05:00,25.97,25.98,25.83,25.88,98000.0,15.4892,15.4951,15.4057,15.4355,98000.0
2009-01-14 11:10:00,25.88,25.88,25.74,25.79,102100.0,15.4355,15.4355,15.352,15.3818,102100.0
2009-01-14 11:15:00,25.79,25.8,25.76,25.8,65700.0,15.3818,15.3878,15.3639,15.3878,65700.0
2009-01-14 11:20:00,25.8,25.83,25.72,25.72,139500.0,15.3878,15.4057,15.34,15.34,139500.0
2009-01-14 11:25:00,25.73,25.95,25.71,25.77,232200.0,15.346,15.4772,15.3341,15.3699,232200.0
2009-01-14 11:30:00,25.77,25.86,25.76,25.84,44300.0,15.3699,15.4235,15.3639,15.4116,44300.0
2009-01-14 11:35:00,25.85,25.89,25.84,25.87,51600.0,15.4176,15.4414,15.4116,15.4295,51600.0
2009-01-14 11:40:00,25.89,25.96,25.87,25.87,72500.0,15.4414,15.4832,15.4295,15.4295,72500.0
2009-01-14 11:45:00,25.87,25.9,25.82,25.86,63400.0,15.4295,15.4474,15.3997,15.4235,63400.0
2009-01-14 11:50:00,25.87,25.97,25.86,25.95,85000.0,15.4295,15.4892,15.4235,15.4772,85000.0
2009-01-14 11:55:00,25.94,26.03,25.92,25.92,78200.0,15.4713,15.5249,15.4593,15.4593,78200.0
2009-01-14 12:00:00,25.92,25.93,25.87,25.88,62100.0,15.4593,15.4653,15.4295,15.4355,62100.0
2009-01-14 12:05:00,25.88,25.9,25.82,25.88,64600.0,15.4355,15.4474,15.3997,15.4355,64600.0
2009-01-14 12:10:00,25.88,25.89,25.79,25.82,84000.0,15.4355,15.4414,15.3818,15.3997,84000.0
2009-01-14 12:15:00,25.83,25.84,25.72,25.73,88600.0,15.4057,15.4116,15.34,15.346,88600.0
2009-01-14 12:20:00,25.74,25.78,25.73,25.74,51700.0,15.352,15.3758,15.346,15.352,51700.0
2009-01-14 12:25:00,25.74,25.83,25.7,25.8,66500.0,15.352,15.4057,15.3281,15.3878,66500.0
2009-01-14 12:30:00,25.79,25.79,25.74,25.75,112300.0,15.3818,15.3818,15.352,15.3579,112300.0
2009-01-14 12:35:00,25.75,25.83,25.73,25.78,102900.0,15.3579,15.4057,15.346,15.3758,102900.0
2009-01-14 12:40:00,25.78,25.79,25.72,25.75,84700.0,15.3758,15.3818,15.34,15.3579,84700.0
2009-01-14 12:45:00,25.75,25.83,25.73,25.8,51800.0,15.3579,15.4057,15.346,15.3878,51800.0
2009-01-14 12:50:00,25.79,25.96,25.78,25.95,84400.0,15.3818,15.4832,15.3758,15.4772,84400.0
2009-01-14 12:55:00,25.95,26.03,25.92,25.98,94800.0,15.4772,15.5249,15.4593,15.4951,94800.0
2009-01-14 13:00:00,25.97,26.02,25.94,25.98,100300.0,15.4892,15.519,15.4713,15.4951,100300.0
2009-01-14 13:05:00,25.99,25.99,25.86,25.86,71200.0,15.5011,15.5011,15.4235,15.4235,71200.0
2009-01-14 13:10:00,25.86,25.86,25.77,25.81,57800.0,15.4235,15.4235,15.3699,15.3937,57800.0
2009-01-14 13:15:00,25.81,25.85,25.76,25.82,36500.0,15.3937,15.4176,15.3639,15.3997,36500.0
2009-01-14 13:20:00,25.81,25.84,25.75,25.8,41500.0,15.3937,15.4116,15.3579,15.3878,41500.0
2009-01-14 13:25:00,25.79,25.79,25.71,25.73,60700.0,15.3818,15.3818,15.3341,15.346,60700.0
2009-01-14 13:30:00,25.74,25.77,25.71,25.75,68500.0,15.352,15.3699,15.3341,15.3579,68500.0
2009-01-14 13:35:00,25.74,25.76,25.66,25.67,99800.0,15.352,15.3639,15.3043,15.3102,99800.0
2009-01-14 13:40:00,25.67,25.7,25.67,25.7,38000.0,15.3102,15.3281,15.3102,15.3281,38000.0
2009-01-14 13:45:00,25.69,25.75,25.65,25.75,45900.0,15.3222,15.3579,15.2983,15.3579,45900.0
2009-01-14 13:50:00,25.75,25.76,25.62,25.69,74900.0,15.3579,15.3639,15.2804,15.3222,74900.0
2009-01-14 13:55:00,25.7,25.75,25.66,25.73,30300.0,15.3281,15.3579,15.3043,15.346,30300.0
2009-01-14 14:00:00,25.73,25.75,25.71,25.73,112400.0,15.346,15.3579,15.3341,15.346,112400.0
2009-01-14 14:05:00,25.72,25.75,25.69,25.75,98700.0,15.34,15.3579,15.3222,15.3579,98700.0
2009-01-14 14:10:00,25.74,25.79,25.69,25.76,167400.0,15.352,15.3818,15.3222,15.3639,167400.0
2009-01-14 14:15:00,25.76,25.85,25.75,25.78,84900.0,15.3639,15.4176,15.3579,15.3758,84900.0
2009-01-14 14:20:00,25.79,25.8,25.73,25.78,88200.0,15.3818,15.3878,15.346,15.3758,88200.0
2009-01-14 14:25:00,25.78,25.84,25.75,25.83,78800.0,15.3758,15.4116,15.3579,15.4057,78800.0
2009-01-14 14:30:00,25.82,26.02,25.82,25.96,135900.0,15.3997,15.519,15.3997,15.4832,135900.0
2009-01-14 14:35:00,25.96,25.99,25.91,25.91,73900.0,15.4832,15.5011,15.4534,15.4534,73900.0
2009-01-14 14:40:00,25.92,25.96,25.88,25.93,53400.0,15.4593,15.4832,15.4355,15.4653,53400.0
2009-01-14 14:45:00,25.93,25.94,25.82,25.84,136500.0,15.4653,15.4713,15.3997,15.4116,136500.0
2009-01-14 14:50:00,25.84,25.9,25.79,25.9,133200.0,15.4116,15.4474,15.3818,15.4474,133200.0
2009-01-14 14:55:00,25.9,26.0,25.9,25.98,118500.0,15.4474,15.507,15.4474,15.4951,118500.0
2009-01-14 15:00:00,25.97,25.97,25.88,25.9,150900.0,15.4892,15.4892,15.4355,15.4474,150900.0
2009-01-14 15:05:00,25.89,26.22,25.85,26.16,526900.0,15.4414,15.6383,15.4176,15.6025,526900.0
2009-01-14 15:10:00,26.15,26.33,26.11,26.2,349300.0,15.5965,15.7039,15.5727,15.6263,349300.0
2009-01-14 15:15:00,26.21,26.21,26.02,26.09,219100.0,15.6323,15.6323,15.519,15.5607,219100.0
2009-01-14 15:20:00,26.09,26.34,26.08,26.33,193900.0,15.5607,15.7098,15.5548,15.7039,193900.0
2009-01-14 15:25:00,26.34,26.34,26.14,26.16,182000.0,15.7098,15.7098,15.5905,15.6025,182000.0
2009-01-14 15:30:00,26.17,26.27,26.13,26.19,232600.0,15.6084,15.6681,15.5846,15.6204,232600.0
2009-01-14 15:35:00,26.19,26.2,25.98,25.99,235400.0,15.6204,15.6263,15.4951,15.5011,235400.0
2009-01-14 15:40:00,26.01,26.1,25.93,26.09,213000.0,15.513,15.5667,15.4653,15.5607,213000.0
2009-01-14 15:45:00,26.09,26.2,25.99,26.2,236100.0,15.5607,15.6263,15.5011,15.6263,236100.0
2009-01-14 15:50:00,26.21,26.23,26.09,26.1,264200.0,15.6323,15.6442,15.5607,15.5667,264200.0
2009-01-14 15:55:00,26.1,26.12,26.06,26.09,280500.0,15.5667,15.5786,15.5428,15.5607,280500.0
2009-01-15 09:30:00,26.0,26.13,25.7,25.8,61900.0,15.507,15.5846,15.3281,15.3878,61900.0
2009-01-15 09:35:00,25.81,26.21,25.72,26.14,114300.0,15.3937,15.6323,15.34,15.5905,114300.0
2009-01-15 09:40:00,26.12,26.2,25.95,26.16,72800.0,15.5786,15.6263,15.4772,15.6025,72800.0
2009-01-15 09:45:00,26.17,26.33,26.05,26.12,144300.0,15.6084,15.7039,15.5369,15.5786,144300.0
2009-01-15 09:50:00,26.12,26.51,26.1,26.32,145900.0,15.5786,15.8112,15.5667,15.6979,145900.0
2009-01-15 09:55:00,26.34,26.43,26.26,26.41,147700.0,15.7098,15.7635,15.6621,15.7516,147700.0
2009-01-15 10:00:00,26.4,26.51,26.27,26.49,109400.0,15.7456,15.8112,15.6681,15.7993,109400.0
2009-01-15 10:05:00,26.49,26.52,26.21,26.27,101400.0,15.7993,15.8172,15.6323,15.6681,101400.0
2009-01-15 10:10:00,26.28,26.31,26.09,26.13,84600.0,15.674,15.6919,15.5607,15.5846,84600.0
2009-01-15 10:15:00,26.12,26.14,25.91,25.94,93900.0,15.5786,15.5905,15.4534,15.4713,93900.0
2009-01-15 10:20:00,25.92,25.99,25.88,25.89,88800.0,15.4593,15.5011,15.4355,15.4414,88800.0
2009-01-15 10:25:00,25.89,25.91,25.76,25.79,79900.0,15.4414,15.4534,15.3639,15.3818,79900.0
2009-01-15 10:30:00,25.79,25.86,25.68,25.69,73100.0,15.3818,15.4235,15.3162,15.3222,73100.0
2009-01-15 10:35:00,25.68,25.72,25.56,25.7,116300.0,15.3162,15.34,15.2446,15.3281,116300.0
2009-01-15 10:40:00,25.7,25.86,25.69,25.71,91900.0,15.3281,15.4235,15.3222,15.3341,91900.0
2009-01-15 10:45:00,25.71,25.79,25.63,25.76,75300.0,15.3341,15.3818,15.2864,15.3639,75300.0
2009-01-15 10:50:00,25.76,25.8,25.7,25.79,70900.0,15.3639,15.3878,15.3281,15.3818,70900.0
2009-01-15 10:55:00,25.78,25.82,25.66,25.75,95800.0,15.3758,15.3997,15.3043,15.3579,95800.0
2009-01-15 11:00:00,25.75,25.91,25.75,25.88,146100.0,15.3579,15.4534,15.3579,15.4355,146100.0
2009-01-15 11:05:00,25.88,25.99,25.82,25.99,87200.0,15.4355,15.5011,15.3997,15.5011,87200.0
2009-01-15 11:10:00,26.0,26.01,25.88,26.0,67200.0,15.507,15.513,15.4355,15.507,67200.0
2009-01-15 11:15:00,26.0,26.02,25.95,25.99,106400.0,15.507,15.519,15.4772,15.5011,106400.0
2009-01-15 11:20:00,26.0,26.03,25.95,26.0,72500.0,15.507,15.5249,15.4772,15.507,72500.0
2009-01-15 11:25:00,26.0,26.05,25.93,25.98,115600.0,15.507,15.5369,15.4653,15.4951,115600.0
2009-01-15 11:30:00,25.99,26.0,25.94,25.99,43000.0,15.5011,15.507,15.4713,15.5011,43000.0
2009-01-15 11:35:00,25.99,25.99,25.84,25.98,63700.0,15.5011,15.5011,15.4116,15.4951,63700.0
2009-01-15 11:40:00,25.99,25.99,25.9,25.91,29200.0,15.5011,15.5011,15.4474,15.4534,29200.0
2009-01-15 11:45:00,25.92,25.92,25.82,25.83,36800.0,15.4593,15.4593,15.3997,15.4057,36800.0
2009-01-15 11:50:00,25.82,25.98,25.82,25.98,31400.0,15.3997,15.4951,15.3997,15.4951,31400.0
2009-01-15 11:55:00,25.99,26.01,25.96,26.0,61800.0,15.5011,15.513,15.4832,15.507,61800.0
2009-01-15 12:00:00,26.0,26.04,25.91,25.97,111700.0,15.507,15.5309,15.4534,15.4892,111700.0
2009-01-15 12:05:00,25.96,25.96,25.88,25.93,40500.0,15.4832,15.4832,15.4355,15.4653,40500.0
2009-01-15 12:10:00,25.93,26.03,25.87,26.0,60500.0,15.4653,15.5249,15.4295,15.507,60500.0
2009-01-15 12:15:00,26.0,26.04,25.97,26.0,123700.0,15.507,15.5309,15.4892,15.507,123700.0
2009-01-15 12:20:00,25.99,26.02,25.9,25.92,57500.0,15.5011,15.519,15.4474,15.4593,57500.0
2009-01-15 12:25:00,25.92,26.01,25.91,25.98,54100.0,15.4593,15.513,15.4534,15.4951,54100.0
2009-01-15 12:30:00,25.97,25.97,25.85,25.89,87800.0,15.4892,15.4892,15.4176,15.4414,87800.0
2009-01-15 12:35:00,25.89,25.92,25.75,25.75,77200.0,15.4414,15.4593,15.3579,15.3579,77200.0
2009-01-15 12:40:00,25.76,25.9,25.75,25.89,52800.0,15.3639,15.4474,15.3579,15.4414,52800.0
2009-01-15 12:45:00,25.88,25.99,25.85,25.98,53700.0,15.4355,15.5011,15.4176,15.4951,53700.0
2009-01-15 12:50:00,25.98,26.11,25.96,26.1,138400.0,15.4951,15.5727,15.4832,15.5667,138400.0
2009-01-15 12:55:00,26.1,26.22,26.1,26.19,130200.0,15.5667,15.6383,15.5667,15.6204,130200.0
2009-01-15 13:00:00,26.19,26.37,26.19,26.37,269100.0,15.6204,15.7277,15.6204,15.7277,269100.0
2009-01-15 13:05:00,26.37,26.57,26.36,26.41,292000.0,15.7277,15.847,15.7218,15.7516,292000.0
2009-01-15 13:10:00,26.41,26.53,26.32,26.49,167800.0,15.7516,15.8232,15.6979,15.7993,167800.0
2009-01-15 13:15:00,26.49,26.66,26.47,26.55,182500.0,15.7993,15.9007,15.7874,15.8351,182500.0
2009-01-15 13:20:00,26.56,26.63,26.48,26.59,91800.0,15.841,15.8828,15.7933,15.8589,91800.0
2009-01-15 13:25:00,26.6,26.74,26.58,26.6,325200.0,15.8649,15.9484,15.853,15.8649,325200.0
2009-01-15 13:30:00,26.62,26.78,26.57,26.73,123500.0,15.8768,15.9723,15.847,15.9424,123500.0
2009-01-15 13:35:00,26.73,26.99,26.69,26.99,165500.0,15.9424,16.0975,15.9186,16.0975,165500.0
2009-01-15 13:40:00,27.0,27.03,26.9,26.91,143500.0,16.1035,16.1214,16.0438,16.0498,143500.0
2009-01-15 13:45:00,26.91,26.95,26.76,26.94,129200.0,16.0498,16.0737,15.9603,16.0677,129200.0
2009-01-15 13:50:00,26.95,27.25,26.93,27.22,148800.0,16.0737,16.2526,16.0617,16.2347,148800.0
2009-01-15 13:55:00,27.22,27.4,27.18,27.35,155100.0,16.2347,16.342,16.2108,16.3122,155100.0
2009-01-15 14:00:00,27.35,27.47,27.2,27.21,207900.0,16.3122,16.3838,16.2228,16.2287,207900.0
2009-01-15 14:05:00,27.21,27.45,27.21,27.32,130300.0,16.2287,16.3719,16.2287,16.2943,130300.0
2009-01-15 14:10:00,27.32,27.43,27.1,27.14,162900.0,16.2943,16.3599,16.1631,16.187,162900.0
2009-01-15 14:15:00,27.15,27.4,27.15,27.31,121100.0,16.1929,16.342,16.1929,16.2884,121100.0
2009-01-15 14:20:00,27.3,27.39,27.15,27.16,145800.0,16.2824,16.3361,16.1929,16.1989,145800.0
2009-01-15 14:25:00,27.15,27.44,27.13,27.43,185600.0,16.1929,16.3659,16.181,16.3599,185600.0
2009-01-15 14:30:00,27.44,27.6,27.41,27.49,156700.0,16.3659,16.4613,16.348,16.3957,156700.0
2009-01-15 14:35:00,27.48,27.57,27.4,27.56,101500.0,16.3898,16.4434,16.342,16.4375,101500.0
2009-01-15 14:40:00,27.56,28.78,27.47,27.6,124700.0,16.4375,17.1651,16.3838,16.4613,124700.0
2009-01-15 14:45:00,27.6,27.8,27.54,27.6,124700.0,16.4613,16.5806,16.4255,16.4613,124700.0
2009-01-15 14:50:00,27.61,27.68,27.44,27.46,136300.0,16.4673,16.509,16.3659,16.3778,136300.0
2009-01-15 14:55:00,27.45,27.56,27.33,27.39,87900.0,16.3719,16.4375,16.3003,16.3361,87900.0
2009-01-15 15:00:00,27.4,27.57,27.3,27.32,104600.0,16.342,16.4434,16.2824,16.2943,104600.0
2009-01-15 15:05:00,27.32,27.46,27.24,27.28,132100.0,16.2943,16.3778,16.2466,16.2705,132100.0
2009-01-15 15:10:00,27.29,27.47,27.25,27.43,121300.0,16.2764,16.3838,16.2526,16.3599,121300.0
2009-01-15 15:15:00,27.43,27.53,27.36,27.52,81700.0,16.3599,16.4196,16.3182,16.4136,81700.0
2009-01-15 15:20:00,27.52,27.52,27.14,27.16,101900.0,16.4136,16.4136,16.187,16.1989,101900.0
2009-01-15 15:25:00,27.16,27.16,27.0,27.15,99000.0,16.1989,16.1989,16.1035,16.1929,99000.0
2009-01-15 15:30:00,27.14,27.16,26.89,26.98,142200.0,16.187,16.1989,16.0379,16.0915,142200.0
2009-01-15 15:35:00,26.99,26.99,26.77,26.96,101200.0,16.0975,16.0975,15.9663,16.0796,101200.0
2009-01-15 15:40:00,26.96,26.98,26.7,26.7,134500.0,16.0796,16.0915,15.9245,15.9245,134500.0
2009-01-15 15:45:00,26.7,26.94,26.66,26.8,174000.0,15.9245,16.0677,15.9007,15.9842,174000.0
2009-01-15 15:50:00,26.79,27.15,26.79,27.14,239100.0,15.9782,16.1929,15.9782,16.187,239100.0
2009-01-15 15:55:00,27.13,27.2,27.03,27.14,304100.0,16.181,16.2228,16.1214,16.187,304100.0
2009-01-16 09:30:00,27.53,28.12,27.17,27.43,512400.0,16.4196,16.7715,16.2049,16.3599,512400.0
2009-01-16 09:35:00,27.4,27.42,27.04,27.37,108900.0,16.342,16.354,16.1273,16.3242,108900.0
2009-01-16 09:40:00,27.37,27.48,27.25,27.47,183900.0,16.3242,16.3898,16.2526,16.3838,183900.0
2009-01-16 09:45:00,27.46,27.52,27.28,27.28,93600.0,16.3778,16.4136,16.2705,16.2705,93600.0
2009-01-16 09:50:00,27.28,27.36,27.21,27.33,100600.0,16.2705,16.3182,16.2287,16.3003,100600.0
2009-01-16 09:55:00,27.31,27.41,27.22,27.36,41100.0,16.2884,16.348,16.2347,16.3182,41100.0
2009-01-16 10:00:00,27.34,27.37,27.26,27.26,69200.0,16.3063,16.3242,16.2585,16.2585,69200.0
2009-01-16 10:05:00,27.29,27.36,27.27,27.33,63100.0,16.2764,16.3182,16.2645,16.3003,63100.0
2009-01-16 10:10:00,27.34,27.35,27.22,27.25,82700.0,16.3063,16.3122,16.2347,16.2526,82700.0
2009-01-16 10:15:00,27.27,27.27,27.13,27.14,68700.0,16.2645,16.2645,16.181,16.187,68700.0
2009-01-16 10:20:00,27.16,27.24,27.14,27.2,109100.0,16.1989,16.2466,16.187,16.2228,109100.0
2009-01-16 10:25:00,27.2,27.91,27.18,27.74,1032200.0,16.2228,16.6462,16.2108,16.5448,1032200.0
2009-01-16 10:30:00,27.75,27.83,27.58,27.7,272100.0,16.5508,16.5985,16.4494,16.521,272100.0
2009-01-16 10:35:00,27.7,27.7,27.47,27.52,223000.0,16.521,16.521,16.3838,16.4136,223000.0
2009-01-16 10:40:00,27.52,27.53,27.37,27.42,167900.0,16.4136,16.4196,16.3242,16.354,167900.0
2009-01-16 10:45:00,27.42,27.5,27.37,27.39,87200.0,16.354,16.4017,16.3242,16.3361,87200.0
2009-01-16 10:50:00,27.39,27.43,27.24,27.3,417200.0,16.3361,16.3599,16.2466,16.2824,417200.0
2009-01-16 10:55:00,27.3,27.33,27.1,27.19,223200.0,16.2824,16.3003,16.1631,16.2168,223200.0
2009-01-16 11:00:00,27.19,27.4,27.14,27.38,197000.0,16.2168,16.342,16.187,16.3301,197000.0
2009-01-16 11:05:00,27.38,27.4,27.26,27.39,202400.0,16.3301,16.342,16.2585,16.3361,202400.0
2009-01-16 11:10:00,27.38,27.55,27.36,27.45,205600.0,16.3301,16.4315,16.3182,16.3719,205600.0
2009-01-16 11:15:00,27.45,27.55,27.44,27.54,98400.0,16.3719,16.4315,16.3659,16.4255,98400.0
2009-01-16 11:20:00,27.55,27.75,27.54,27.73,167900.0,16.4315,16.5508,16.4255,16.5389,167900.0
2009-01-16 11:25:00,27.73,27.84,27.71,27.74,322600.0,16.5389,16.6045,16.5269,16.5448,322600.0
2009-01-16 11:30:00,27.74,27.77,27.37,27.37,135300.0,16.5448,16.5627,16.3242,16.3242,135300.0
2009-01-16 11:35:00,27.39,27.42,27.27,27.33,66000.0,16.3361,16.354,16.2645,16.3003,66000.0
2009-01-16 11:40:00,27.31,27.54,27.25,27.53,142300.0,16.2884,16.4255,16.2526,16.4196,142300.0
2009-01-16 11:45:00,27.54,28.01,27.52,27.99,490600.0,16.4255,16.7059,16.4136,16.6939,490600.0
2009-01-16 11:50:00,27.98,28.0,27.78,27.83,330100.0,16.688,16.6999,16.5687,16.5985,330100.0
2009-01-16 11:55:00,27.83,27.88,27.74,27.88,148300.0,16.5985,16.6283,16.5448,16.6283,148300.0
2009-01-16 12:00:00,27.88,27.94,27.74,27.79,240500.0,16.6283,16.6641,16.5448,16.5746,240500.0
2009-01-16 12:05:00,27.79,27.81,27.73,27.75,129500.0,16.5746,16.5866,16.5389,16.5508,129500.0
2009-01-16 12:10:00,27.75,27.76,27.6,27.66,281100.0,16.5508,16.5568,16.4613,16.4971,281100.0
2009-01-16 12:15:00,27.66,27.78,27.61,27.71,428800.0,16.4971,16.5687,16.4673,16.5269,428800.0
2009-01-16 12:20:00,27.7,27.85,27.62,27.85,264300.0,16.521,16.6104,16.4733,16.6104,264300.0
2009-01-16 12:25:00,27.84,27.95,27.81,27.87,267000.0,16.6045,16.6701,16.5866,16.6224,267000.0
2009-01-16 12:30:00,27.87,28.0,27.84,27.91,482300.0,16.6224,16.6999,16.6045,16.6462,482300.0
2009-01-16 12:35:00,27.91,28.09,27.8,28.07,259900.0,16.6462,16.7536,16.5806,16.7416,259900.0
2009-01-16 12:40:00,28.08,28.39,28.07,28.38,322700.0,16.7476,16.9325,16.7416,16.9265,322700.0
2009-01-16 12:45:00,28.38,28.68,28.32,28.66,228800.0,16.9265,17.1055,16.8908,17.0935,228800.0
2009-01-16 12:50:00,28.66,28.84,28.64,28.8,373600.0,17.0935,17.2009,17.0816,17.177,373600.0
2009-01-16 12:55:00,28.79,28.8,28.55,28.69,188200.0,17.1711,17.177,17.0279,17.1114,188200.0
2009-01-16 13:00:00,28.69,28.93,28.69,28.88,201600.0,17.1114,17.2546,17.1114,17.2248,201600.0
2009-01-16 13:05:00,28.88,28.89,28.71,28.75,143000.0,17.2248,17.2307,17.1234,17.1472,143000.0
2009-01-16 13:10:00,28.75,28.95,28.72,28.72,179600.0,17.1472,17.2665,17.1293,17.1293,179600.0
2009-01-16 13:15:00,28.71,28.94,28.63,28.94,220600.0,17.1234,17.2605,17.0756,17.2605,220600.0
2009-01-16 13:20:00,28.94,28.94,28.78,28.83,85100.0,17.2605,17.2605,17.1651,17.1949,85100.0
2009-01-16 13:25:00,28.83,29.14,28.75,29.09,258700.0,17.1949,17.3798,17.1472,17.35,258700.0
2009-01-16 13:30:00,29.09,29.41,29.04,29.36,278900.0,17.35,17.5409,17.3202,17.511,278900.0
2009-01-16 13:35:00,29.37,29.5,29.23,29.45,196500.0,17.517,17.5945,17.4335,17.5647,196500.0
2009-01-16 13:40:00,29.43,29.49,29.29,29.34,153900.0,17.5528,17.5886,17.4693,17.4991,153900.0
2009-01-16 13:45:00,29.35,29.36,29.2,29.25,186500.0,17.5051,17.511,17.4156,17.4454,186500.0
2009-01-16 13:50:00,29.25,29.35,29.05,29.06,190600.0,17.4454,17.5051,17.3261,17.3321,190600.0
2009-01-16 13:55:00,29.06,29.17,29.01,29.09,206800.0,17.3321,17.3977,17.3023,17.35,206800.0
2009-01-16 14:00:00,29.09,29.26,29.07,29.13,205800.0,17.35,17.4514,17.3381,17.3739,205800.0
2009-01-16 14:05:00,29.13,29.13,29.04,29.06,190000.0,17.3739,17.3739,17.3202,17.3321,190000.0
2009-01-16 14:10:00,29.05,29.14,29.03,29.07,113900.0,17.3261,17.3798,17.3142,17.3381,113900.0
2009-01-16 14:15:00,29.08,29.17,29.0,29.03,196900.0,17.344,17.3977,17.2963,17.3142,196900.0
2009-01-16 14:20:00,29.03,29.17,28.97,29.16,163000.0,17.3142,17.3977,17.2784,17.3918,163000.0
2009-01-16 14:25:00,29.16,29.3,29.1,29.3,138300.0,17.3918,17.4753,17.356,17.4753,138300.0
2009-01-16 14:30:00,29.3,29.44,29.19,29.22,165000.0,17.4753,17.5588,17.4096,17.4275,165000.0
2009-01-16 14:35:00,29.22,29.5,29.22,29.47,291800.0,17.4275,17.5945,17.4275,17.5766,291800.0
2009-01-16 14:40:00,29.47,29.73,29.44,29.52,296100.0,17.5766,17.7317,17.5588,17.6065,296100.0
2009-01-16 14:45:00,29.52,29.59,29.49,29.54,148500.0,17.6065,17.6482,17.5886,17.6184,148500.0
2009-01-16 14:50:00,29.55,29.8,29.5,29.77,232300.0,17.6244,17.7735,17.5945,17.7556,232300.0
2009-01-16 14:55:00,29.76,29.84,29.69,29.74,208000.0,17.7496,17.7973,17.7079,17.7377,208000.0
2009-01-16 15:00:00,29.75,29.77,29.5,29.52,207800.0,17.7436,17.7556,17.5945,17.6065,207800.0
2009-01-16 15:05:00,29.53,29.69,29.52,29.69,220600.0,17.6124,17.7079,17.6065,17.7079,220600.0
2009-01-16 15:10:00,29.69,29.94,29.68,29.94,343000.0,17.7079,17.857,17.7019,17.857,343000.0
2009-01-16 15:15:00,29.93,30.0,29.88,29.96,258800.0,17.851,17.8927,17.8212,17.8689,258800.0
2009-01-16 15:20:00,29.96,30.0,29.78,29.95,328300.0,17.8689,17.8927,17.7615,17.8629,328300.0
2009-01-16 15:25:00,29.95,29.99,29.63,29.65,378000.0,17.8629,17.8868,17.6721,17.684,378000.0
2009-01-16 15:30:00,29.65,29.7,29.54,29.56,520100.0,17.684,17.7138,17.6184,17.6303,520100.0
2009-01-16 15:35:00,29.56,29.6,29.5,29.51,449800.0,17.6303,17.6542,17.5945,17.6005,449800.0
2009-01-16 15:40:00,29.51,29.57,29.44,29.5,640800.0,17.6005,17.6363,17.5588,17.5945,640800.0
2009-01-16 15:45:00,29.5,29.55,29.41,29.48,611600.0,17.5945,17.6244,17.5409,17.5826,611600.0
2009-01-16 15:50:00,29.48,29.53,29.43,29.49,732100.0,17.5826,17.6124,17.5528,17.5886,732100.0
2009-01-16 15:55:00,29.49,29.49,29.32,29.34,989000.0,17.5886,17.5886,17.4872,17.4991,989000.0
2009-01-20 09:30:00,28.89,29.14,28.68,28.97,338600.0,17.2307,17.3798,17.1055,17.2784,338600.0
2009-01-20 09:35:00,28.96,29.22,28.7,28.75,372100.0,17.2725,17.4275,17.1174,17.1472,372100.0
2009-01-20 09:40:00,28.74,28.86,28.6,28.63,181500.0,17.1413,17.2128,17.0578,17.0756,181500.0
2009-01-20 09:45:00,28.64,28.65,28.25,28.3,252100.0,17.0816,17.0876,16.849,16.8788,252100.0
2009-01-20 09:50:00,28.3,28.43,28.23,28.24,167600.0,16.8788,16.9564,16.8371,16.843,167600.0
2009-01-20 09:55:00,28.24,28.46,28.19,28.25,202800.0,16.843,16.9743,16.8132,16.849,202800.0
2009-01-20 10:00:00,28.25,28.26,27.89,28.09,205500.0,16.849,16.855,16.6343,16.7536,205500.0
2009-01-20 10:05:00,28.08,28.44,28.07,28.44,135200.0,16.7476,16.9623,16.7416,16.9623,135200.0
2009-01-20 10:10:00,28.43,28.53,28.37,28.51,99500.0,16.9564,17.016,16.9206,17.0041,99500.0
2009-01-20 10:15:00,28.51,28.56,28.43,28.45,115900.0,17.0041,17.0339,16.9564,16.9683,115900.0
2009-01-20 10:20:00,28.43,28.52,28.42,28.44,86300.0,16.9564,17.01,16.9504,16.9623,86300.0
2009-01-20 10:25:00,28.43,28.43,28.36,28.39,130300.0,16.9564,16.9564,16.9146,16.9325,130300.0
2009-01-20 10:30:00,28.38,28.41,28.32,28.36,101200.0,16.9265,16.9444,16.8908,16.9146,101200.0
2009-01-20 10:35:00,28.36,28.36,28.09,28.2,151800.0,16.9146,16.9146,16.7536,16.8192,151800.0
2009-01-20 10:40:00,28.21,28.28,28.11,28.24,135700.0,16.8251,16.8669,16.7655,16.843,135700.0
2009-01-20 10:45:00,28.24,28.27,28.2,28.2,151400.0,16.843,16.8609,16.8192,16.8192,151400.0
2009-01-20 10:50:00,28.2,28.25,28.13,28.25,227000.0,16.8192,16.849,16.7774,16.849,227000.0
2009-01-20 10:55:00,28.25,28.25,28.05,28.11,170200.0,16.849,16.849,16.7297,16.7655,170200.0
2009-01-20 11:00:00,28.1,28.18,28.0,28.08,159200.0,16.7595,16.8073,16.6999,16.7476,159200.0
2009-01-20 11:05:00,28.08,28.09,27.97,28.02,108700.0,16.7476,16.7536,16.682,16.7118,108700.0
2009-01-20 11:10:00,28.04,28.08,27.97,28.02,118900.0,16.7238,16.7476,16.682,16.7118,118900.0
2009-01-20 11:15:00,28.02,28.02,27.87,27.88,166000.0,16.7118,16.7118,16.6224,16.6283,166000.0
2009-01-20 11:20:00,27.88,27.88,27.66,27.66,206400.0,16.6283,16.6283,16.4971,16.4971,206400.0
2009-01-20 11:25:00,27.66,27.81,27.59,27.76,149600.0,16.4971,16.5866,16.4554,16.5568,149600.0
2009-01-20 11:30:00,27.79,27.89,27.77,27.88,77500.0,16.5746,16.6343,16.5627,16.6283,77500.0
2009-01-20 11:35:00,27.88,28.08,27.87,28.07,162900.0,16.6283,16.7476,16.6224,16.7416,162900.0
2009-01-20 11:40:00,28.08,28.17,28.0,28.01,153000.0,16.7476,16.8013,16.6999,16.7059,153000.0
2009-01-20 11:45:00,28.01,28.06,27.94,28.01,83300.0,16.7059,16.7357,16.6641,16.7059,83300.0
2009-01-20 11:50:00,28.02,28.02,27.87,27.88,89800.0,16.7118,16.7118,16.6224,16.6283,89800.0
2009-01-20 11:55:00,27.89,27.92,27.8,27.86,108100.0,16.6343,16.6522,16.5806,16.6164,108100.0
2009-01-20 12:00:00,27.86,28.0,27.84,27.99,65700.0,16.6164,16.6999,16.6045,16.6939,65700.0
2009-01-20 12:05:00,28.0,28.04,27.92,27.98,147000.0,16.6999,16.7238,16.6522,16.688,147000.0
2009-01-20 12:10:00,27.98,28.12,27.94,28.12,87900.0,16.688,16.7715,16.6641,16.7715,87900.0
2009-01-20 12:15:00,28.12,28.18,28.05,28.09,79100.0,16.7715,16.8073,16.7297,16.7536,79100.0
2009-01-20 12:20:00,28.09,28.1,27.96,28.0,161900.0,16.7536,16.7595,16.676,16.6999,161900.0
2009-01-20 12:25:00,27.99,28.01,27.74,27.81,215200.0,16.6939,16.7059,16.5448,16.5866,215200.0
2009-01-20 12:30:00,27.82,28.07,27.79,28.06,134700.0,16.5925,16.7416,16.5746,16.7357,134700.0
2009-01-20 12:35:00,28.07,28.15,28.02,28.06,143200.0,16.7416,16.7894,16.7118,16.7357,143200.0
2009-01-20 12:40:00,28.06,28.3,28.06,28.28,129000.0,16.7357,16.8788,16.7357,16.8669,129000.0
2009-01-20 12:45:00,28.28,28.34,28.08,28.17,115900.0,16.8669,16.9027,16.7476,16.8013,115900.0
2009-01-20 12:50:00,28.17,28.24,27.9,27.94,91400.0,16.8013,16.843,16.6403,16.6641,91400.0
2009-01-20 12:55:00,27.94,27.94,27.84,27.86,73000.0,16.6641,16.6641,16.6045,16.6164,73000.0
2009-01-20 13:00:00,27.86,28.08,27.83,27.98,85500.0,16.6164,16.7476,16.5985,16.688,85500.0
2009-01-20 13:05:00,27.97,28.03,27.82,27.89,104500.0,16.682,16.7178,16.5925,16.6343,104500.0
2009-01-20 13:10:00,27.9,27.99,27.81,27.82,107200.0,16.6403,16.6939,16.5866,16.5925,107200.0
2009-01-20 13:15:00,27.82,27.86,27.76,27.8,75600.0,16.5925,16.6164,16.5568,16.5806,75600.0
2009-01-20 13:20:00,27.8,27.91,27.74,27.91,80100.0,16.5806,16.6462,16.5448,16.6462,80100.0
2009-01-20 13:25:00,27.9,27.94,27.79,27.83,59100.0,16.6403,16.6641,16.5746,16.5985,59100.0
2009-01-20 13:30:00,27.81,27.81,27.67,27.68,119400.0,16.5866,16.5866,16.5031,16.509,119400.0
2009-01-20 13:35:00,27.68,27.75,27.6,27.75,101700.0,16.509,16.5508,16.4613,16.5508,101700.0
2009-01-20 13:40:00,27.74,27.83,27.72,27.83,70000.0,16.5448,16.5985,16.5329,16.5985,70000.0
2009-01-20 13:45:00,27.83,27.86,27.7,27.7,139900.0,16.5985,16.6164,16.521,16.521,139900.0
2009-01-20 13:50:00,27.7,27.76,27.65,27.74,133300.0,16.521,16.5568,16.4912,16.5448,133300.0
2009-01-20 13:55:00,27.75,27.88,27.66,27.67,89000.0,16.5508,16.6283,16.4971,16.5031,89000.0
2009-01-20 14:00:00,27.65,27.65,27.48,27.59,161800.0,16.4912,16.4912,16.3898,16.4554,161800.0
2009-01-20 14:05:00,27.59,28.73,27.57,27.63,143900.0,16.4554,17.1353,16.4434,16.4792,143900.0
2009-01-20 14:10:00,27.63,27.64,27.5,27.54,118800.0,16.4792,16.4852,16.4017,16.4255,118800.0
2009-01-20 14:15:00,27.54,27.61,27.48,27.5,113700.0,16.4255,16.4673,16.3898,16.4017,113700.0
2009-01-20 14:20:00,27.5,27.51,27.27,27.31,118900.0,16.4017,16.4077,16.2645,16.2884,118900.0
2009-01-20 14:25:00,27.31,27.51,27.31,27.5,125100.0,16.2884,16.4077,16.2884,16.4017,125100.0
2009-01-20 14:30:00,27.5,27.57,27.4,27.55,154600.0,16.4017,16.4434,16.342,16.4315,154600.0
2009-01-20 14:35:00,27.55,27.67,27.55,27.66,155400.0,16.4315,16.5031,16.4315,16.4971,155400.0
2009-01-20 14:40:00,27.67,27.71,27.56,27.64,246400.0,16.5031,16.5269,16.4375,16.4852,246400.0
2009-01-20 14:45:00,27.64,27.68,27.46,27.52,180100.0,16.4852,16.509,16.3778,16.4136,180100.0
2009-01-20 14:50:00,27.52,27.66,27.45,27.62,104000.0,16.4136,16.4971,16.3719,16.4733,104000.0
2009-01-20 14:55:00,27.62,27.62,27.34,27.42,134500.0,16.4733,16.4733,16.3063,16.354,134500.0
2009-01-20 15:00:00,27.41,27.42,27.25,27.3,120100.0,16.348,16.354,16.2526,16.2824,120100.0
2009-01-20 15:05:00,27.3,27.31,27.05,27.14,275300.0,16.2824,16.2884,16.1333,16.187,275300.0
2009-01-20 15:10:00,27.11,27.21,27.08,27.16,202300.0,16.1691,16.2287,16.1512,16.1989,202300.0
2009-01-20 15:15:00,27.16,27.21,26.92,26.99,329200.0,16.1989,16.2287,16.0558,16.0975,329200.0
2009-01-20 15:20:00,26.99,27.06,26.94,27.03,190400.0,16.0975,16.1393,16.0677,16.1214,190400.0
2009-01-20 15:25:00,27.03,27.25,27.0,27.11,229100.0,16.1214,16.2526,16.1035,16.1691,229100.0
2009-01-20 15:30:00,27.1,27.32,27.08,27.26,317900.0,16.1631,16.2943,16.1512,16.2585,317900.0
2009-01-20 15:35:00,27.25,27.36,27.07,27.14,389400.0,16.2526,16.3182,16.1452,16.187,389400.0
2009-01-20 15:40:00,27.12,27.17,26.91,26.95,387300.0,16.175,16.2049,16.0498,16.0737,387300.0
2009-01-20 15:45:00,26.94,27.04,26.88,27.02,385700.0,16.0677,16.1273,16.0319,16.1154,385700.0
2009-01-20 15:50:00,27.01,27.05,26.95,26.96,476700.0,16.1094,16.1333,16.0737,16.0796,476700.0
2009-01-20 15:55:00,26.96,27.29,26.89,27.18,1013800.0,16.0796,16.2764,16.0379,16.2108,1013800.0
2009-01-21 09:30:00,27.55,27.55,27.21,27.24,90400.0,16.4315,16.4315,16.2287,16.2466,90400.0
2009-01-21 09:35:00,27.23,27.23,26.75,26.78,191200.0,16.2407,16.2407,15.9544,15.9723,191200.0
2009-01-21 09:40:00,26.77,26.82,26.64,26.77,219100.0,15.9663,15.9961,15.8888,15.9663,219100.0
2009-01-21 09:45:00,26.79,26.9,26.68,26.71,131900.0,15.9782,16.0438,15.9126,15.9305,131900.0
2009-01-21 09:50:00,26.7,27.0,26.7,26.97,156700.0,15.9245,16.1035,15.9245,16.0856,156700.0
2009-01-21 09:55:00,26.97,27.04,26.89,26.95,383200.0,16.0856,16.1273,16.0379,16.0737,383200.0
2009-01-21 10:00:00,26.96,27.08,26.88,27.01,128200.0,16.0796,16.1512,16.0319,16.1094,128200.0
2009-01-21 10:05:00,27.02,27.13,26.81,26.9,103800.0,16.1154,16.181,15.9902,16.0438,103800.0
2009-01-21 10:10:00,26.9,26.96,26.88,26.93,205700.0,16.0438,16.0796,16.0319,16.0617,205700.0
2009-01-21 10:15:00,26.94,27.14,26.9,27.14,174200.0,16.0677,16.187,16.0438,16.187,174200.0
2009-01-21 10:20:00,27.14,27.18,26.97,27.0,130900.0,16.187,16.2108,16.0856,16.1035,130900.0
2009-01-21 10:25:00,27.0,27.12,26.88,26.91,109100.0,16.1035,16.175,16.0319,16.0498,109100.0
2009-01-21 10:30:00,26.92,26.95,26.83,26.87,104600.0,16.0558,16.0737,16.0021,16.0259,104600.0
2009-01-21 10:35:00,26.87,26.92,26.8,26.88,156500.0,16.0259,16.0558,15.9842,16.0319,156500.0
2009-01-21 10:40:00,26.88,26.94,26.8,26.92,150100.0,16.0319,16.0677,15.9842,16.0558,150100.0
2009-01-21 10:45:00,26.92,26.98,26.84,26.86,120900.0,16.0558,16.0915,16.008,16.02,120900.0
2009-01-21 10:50:00,26.86,26.87,26.61,26.69,226900.0,16.02,16.0259,15.8709,15.9186,226900.0
2009-01-21 10:55:00,26.7,26.7,26.53,26.59,131000.0,15.9245,15.9245,15.8232,15.8589,131000.0
2009-01-21 11:00:00,26.61,26.76,26.58,26.59,118200.0,15.8709,15.9603,15.853,15.8589,118200.0
2009-01-21 11:05:00,26.58,26.79,26.58,26.65,142800.0,15.853,15.9782,15.853,15.8947,142800.0
2009-01-21 11:10:00,26.66,26.66,26.5,26.5,104200.0,15.9007,15.9007,15.8053,15.8053,104200.0
2009-01-21 11:15:00,26.5,26.6,26.39,26.56,152300.0,15.8053,15.8649,15.7397,15.841,152300.0
2009-01-21 11:20:00,26.55,26.67,26.54,26.58,101000.0,15.8351,15.9067,15.8291,15.853,101000.0
2009-01-21 11:25:00,26.57,26.57,26.31,26.51,192300.0,15.847,15.847,15.6919,15.8112,192300.0
2009-01-21 11:30:00,26.52,26.69,26.48,26.69,149000.0,15.8172,15.9186,15.7933,15.9186,149000.0
2009-01-21 11:35:00,26.69,26.73,26.63,26.71,92900.0,15.9186,15.9424,15.8828,15.9305,92900.0
2009-01-21 11:40:00,26.71,26.74,26.57,26.71,117700.0,15.9305,15.9484,15.847,15.9305,117700.0
2009-01-21 11:45:00,26.71,26.8,26.67,26.76,93500.0,15.9305,15.9842,15.9067,15.9603,93500.0
2009-01-21 11:50:00,26.76,26.89,26.75,26.81,79300.0,15.9603,16.0379,15.9544,15.9902,79300.0
2009-01-21 11:55:00,26.82,26.82,26.66,26.69,83600.0,15.9961,15.9961,15.9007,15.9186,83600.0
2009-01-21 12:00:00,26.69,26.74,26.65,26.7,69600.0,15.9186,15.9484,15.8947,15.9245,69600.0
2009-01-21 12:05:00,26.71,26.95,26.66,26.95,86100.0,15.9305,16.0737,15.9007,16.0737,86100.0
2009-01-21 12:10:00,26.95,27.06,26.89,26.94,83300.0,16.0737,16.1393,16.0379,16.0677,83300.0
2009-01-21 12:15:00,26.95,27.01,26.83,26.84,94100.0,16.0737,16.1094,16.0021,16.008,94100.0
2009-01-21 12:20:00,26.83,26.96,26.75,26.77,92900.0,16.0021,16.0796,15.9544,15.9663,92900.0
2009-01-21 12:25:00,26.77,26.84,26.74,26.76,68900.0,15.9663,16.008,15.9484,15.9603,68900.0
2009-01-21 12:30:00,26.75,26.88,26.71,26.76,74300.0,15.9544,16.0319,15.9305,15.9603,74300.0
2009-01-21 12:35:00,26.76,26.85,26.75,26.75,54100.0,15.9603,16.014,15.9544,15.9544,54100.0
2009-01-21 12:40:00,26.75,26.81,26.66,26.69,40000.0,15.9544,15.9902,15.9007,15.9186,40000.0
2009-01-21 12:45:00,26.69,26.69,26.57,26.61,41200.0,15.9186,15.9186,15.847,15.8709,41200.0
2009-01-21 12:50:00,26.61,26.61,26.52,26.54,34400.0,15.8709,15.8709,15.8172,15.8291,34400.0
2009-01-21 12:55:00,26.56,26.68,26.51,26.68,83200.0,15.841,15.9126,15.8112,15.9126,83200.0
2009-01-21 13:00:00,26.68,26.75,26.62,26.72,37600.0,15.9126,15.9544,15.8768,15.9365,37600.0
2009-01-21 13:05:00,26.72,26.77,26.67,26.68,41500.0,15.9365,15.9663,15.9067,15.9126,41500.0
2009-01-21 13:10:00,26.67,26.68,26.56,26.59,67300.0,15.9067,15.9126,15.841,15.8589,67300.0
2009-01-21 13:15:00,26.59,26.6,26.53,26.6,41000.0,15.8589,15.8649,15.8232,15.8649,41000.0
2009-01-21 13:20:00,26.6,26.61,26.55,26.56,81100.0,15.8649,15.8709,15.8351,15.841,81100.0
2009-01-21 13:25:00,26.56,26.56,26.43,26.5,127400.0,15.841,15.841,15.7635,15.8053,127400.0
2009-01-21 13:30:00,26.5,26.66,26.47,26.57,105300.0,15.8053,15.9007,15.7874,15.847,105300.0
2009-01-21 13:35:00,26.58,26.68,26.55,26.56,125600.0,15.853,15.9126,15.8351,15.841,125600.0
2009-01-21 13:40:00,26.56,26.63,26.49,26.5,141200.0,15.841,15.8828,15.7993,15.8053,141200.0
2009-01-21 13:45:00,26.51,26.67,26.49,26.56,103600.0,15.8112,15.9067,15.7993,15.841,103600.0
2009-01-21 13:50:00,26.56,26.67,26.56,26.64,41900.0,15.841,15.9067,15.841,15.8888,41900.0
2009-01-21 13:55:00,26.64,26.67,26.58,26.6,118100.0,15.8888,15.9067,15.853,15.8649,118100.0
2009-01-21 14:00:00,26.61,26.61,26.5,26.53,111800.0,15.8709,15.8709,15.8053,15.8232,111800.0
2009-01-21 14:05:00,26.53,26.57,26.47,26.53,82400.0,15.8232,15.847,15.7874,15.8232,82400.0
2009-01-21 14:10:00,26.52,26.67,26.5,26.67,84500.0,15.8172,15.9067,15.8053,15.9067,84500.0
2009-01-21 14:15:00,26.66,26.8,26.63,26.78,74200.0,15.9007,15.9842,15.8828,15.9723,74200.0
2009-01-21 14:20:00,26.76,26.83,26.68,26.68,179100.0,15.9603,16.0021,15.9126,15.9126,179100.0
2009-01-21 14:25:00,26.69,26.74,26.62,26.69,155600.0,15.9186,15.9484,15.8768,15.9186,155600.0
2009-01-21 14:30:00,26.7,26.99,26.7,26.98,130200.0,15.9245,16.0975,15.9245,16.0915,130200.0
2009-01-21 14:35:00,26.97,26.98,26.85,26.86,83900.0,16.0856,16.0915,16.014,16.02,83900.0
2009-01-21 14:40:00,26.87,26.92,26.72,26.72,93300.0,16.0259,16.0558,15.9365,15.9365,93300.0
2009-01-21 14:45:00,26.73,26.83,26.69,26.71,113800.0,15.9424,16.0021,15.9186,15.9305,113800.0
2009-01-21 14:50:00,26.71,26.84,26.71,26.8,107800.0,15.9305,16.008,15.9305,15.9842,107800.0
2009-01-21 14:55:00,26.81,26.9,26.8,26.9,94700.0,15.9902,16.0438,15.9842,16.0438,94700.0
2009-01-21 15:00:00,26.9,27.0,26.86,26.98,90900.0,16.0438,16.1035,16.02,16.0915,90900.0
2009-01-21 15:05:00,26.98,27.18,26.97,27.14,102700.0,16.0915,16.2108,16.0856,16.187,102700.0
2009-01-21 15:10:00,27.14,27.21,27.12,27.2,119700.0,16.187,16.2287,16.175,16.2228,119700.0
2009-01-21 15:15:00,27.2,27.23,27.16,27.21,109500.0,16.2228,16.2407,16.1989,16.2287,109500.0
2009-01-21 15:20:00,27.2,27.22,27.0,27.01,161000.0,16.2228,16.2347,16.1035,16.1094,161000.0
2009-01-21 15:25:00,27.0,27.05,26.87,27.01,168100.0,16.1035,16.1333,16.0259,16.1094,168100.0
2009-01-21 15:30:00,27.0,27.02,26.92,26.98,139600.0,16.1035,16.1154,16.0558,16.0915,139600.0
2009-01-21 15:35:00,26.99,27.2,26.98,27.15,219700.0,16.0975,16.2228,16.0915,16.1929,219700.0
2009-01-21 15:40:00,27.14,27.24,27.07,27.2,263600.0,16.187,16.2466,16.1452,16.2228,263600.0
2009-01-21 15:45:00,27.2,27.21,27.08,27.08,298100.0,16.2228,16.2287,16.1512,16.1512,298100.0
2009-01-21 15:50:00,27.09,27.31,27.08,27.28,388400.0,16.1572,16.2884,16.1512,16.2705,388400.0
2009-01-21 15:55:00,27.29,27.37,27.24,27.32,425900.0,16.2764,16.3242,16.2466,16.2943,425900.0
2009-01-22 09:30:00,27.36,27.47,26.85,27.19,262800.0,16.3182,16.3838,16.014,16.2168,262800.0
2009-01-22 09:35:00,27.2,27.48,27.19,27.27,241500.0,16.2228,16.3898,16.2168,16.2645,241500.0
2009-01-22 09:40:00,27.27,27.32,27.03,27.03,213800.0,16.2645,16.2943,16.1214,16.1214,213800.0
2009-01-22 09:45:00,27.03,27.04,26.78,26.92,206400.0,16.1214,16.1273,15.9723,16.0558,206400.0
2009-01-22 09:50:00,26.91,27.12,26.9,27.11,109200.0,16.0498,16.175,16.0438,16.1691,109200.0
2009-01-22 09:55:00,27.11,27.21,27.05,27.19,382600.0,16.1691,16.2287,16.1333,16.2168,382600.0
2009-01-22 10:00:00,27.16,27.37,27.12,27.24,180200.0,16.1989,16.3242,16.175,16.2466,180200.0
2009-01-22 10:05:00,27.24,27.62,27.13,27.56,227900.0,16.2466,16.4733,16.181,16.4375,227900.0
2009-01-22 10:10:00,27.57,27.57,27.41,27.47,145600.0,16.4434,16.4434,16.348,16.3838,145600.0
2009-01-22 10:15:00,27.47,27.48,27.33,27.48,128000.0,16.3838,16.3898,16.3003,16.3898,128000.0
2009-01-22 10:20:00,27.48,27.5,27.07,27.08,166900.0,16.3898,16.4017,16.1452,16.1512,166900.0
2009-01-22 10:25:00,27.08,27.2,27.06,27.18,108300.0,16.1512,16.2228,16.1393,16.2108,108300.0
2009-01-22 10:30:00,27.18,27.19,26.95,26.97,217300.0,16.2108,16.2168,16.0737,16.0856,217300.0
2009-01-22 10:35:00,26.97,27.1,26.9,27.04,160600.0,16.0856,16.1631,16.0438,16.1273,160600.0
2009-01-22 10:40:00,27.05,27.08,26.91,27.08,120800.0,16.1333,16.1512,16.0498,16.1512,120800.0
2009-01-22 10:45:00,27.07,27.21,27.05,27.21,167500.0,16.1452,16.2287,16.1333,16.2287,167500.0
2009-01-22 10:50:00,27.21,27.26,27.14,27.14,76200.0,16.2287,16.2585,16.187,16.187,76200.0
2009-01-22 10:55:00,27.15,27.19,27.05,27.13,32800.0,16.1929,16.2168,16.1333,16.181,32800.0
2009-01-22 11:00:00,27.08,27.09,26.96,26.98,99300.0,16.1512,16.1572,16.0796,16.0915,99300.0
2009-01-22 11:05:00,26.98,27.09,26.98,27.09,103800.0,16.0915,16.1572,16.0915,16.1572,103800.0
2009-01-22 11:10:00,27.09,27.1,27.03,27.1,69600.0,16.1572,16.1631,16.1214,16.1631,69600.0
2009-01-22 11:15:00,27.09,27.14,26.99,26.99,80700.0,16.1572,16.187,16.0975,16.0975,80700.0
2009-01-22 11:20:00,26.98,27.08,26.96,27.02,72000.0,16.0915,16.1512,16.0796,16.1154,72000.0
2009-01-22 11:25:00,27.02,27.08,26.82,26.9,127200.0,16.1154,16.1512,15.9961,16.0438,127200.0
2009-01-22 11:30:00,26.9,26.94,26.81,26.94,126700.0,16.0438,16.0677,15.9902,16.0677,126700.0
2009-01-22 11:35:00,26.93,26.94,26.75,26.76,123500.0,16.0617,16.0677,15.9544,15.9603,123500.0
2009-01-22 11:40:00,26.76,26.76,26.65,26.73,79000.0,15.9603,15.9603,15.8947,15.9424,79000.0
2009-01-22 11:45:00,26.73,26.85,26.73,26.75,86000.0,15.9424,16.014,15.9424,15.9544,86000.0
2009-01-22 11:50:00,26.75,26.77,26.66,26.69,138700.0,15.9544,15.9663,15.9007,15.9186,138700.0
2009-01-22 11:55:00,26.69,26.69,26.4,26.47,232800.0,15.9186,15.9186,15.7456,15.7874,232800.0
2009-01-22 12:00:00,26.46,26.52,26.4,26.42,153100.0,15.7814,15.8172,15.7456,15.7575,153100.0
2009-01-22 12:05:00,26.42,26.59,26.37,26.58,136400.0,15.7575,15.8589,15.7277,15.853,136400.0
2009-01-22 12:10:00,26.55,26.68,26.55,26.68,152900.0,15.8351,15.9126,15.8351,15.9126,152900.0
2009-01-22 12:15:00,26.68,26.76,26.61,26.76,82200.0,15.9126,15.9603,15.8709,15.9603,82200.0
2009-01-22 12:20:00,26.77,26.77,26.64,26.7,75500.0,15.9663,15.9663,15.8888,15.9245,75500.0
2009-01-22 12:25:00,26.7,26.83,26.65,26.8,96800.0,15.9245,16.0021,15.8947,15.9842,96800.0
2009-01-22 12:30:00,26.8,26.81,26.69,26.75,192000.0,15.9842,15.9902,15.9186,15.9544,192000.0
2009-01-22 12:35:00,26.75,26.88,26.74,26.85,77300.0,15.9544,16.0319,15.9484,16.014,77300.0
2009-01-22 12:40:00,26.86,26.87,26.77,26.83,75300.0,16.02,16.0259,15.9663,16.0021,75300.0
2009-01-22 12:45:00,26.83,27.0,26.75,26.98,105100.0,16.0021,16.1035,15.9544,16.0915,105100.0
2009-01-22 12:50:00,26.99,27.01,26.94,26.99,85200.0,16.0975,16.1094,16.0677,16.0975,85200.0
2009-01-22 12:55:00,27.0,27.0,26.93,26.94,71000.0,16.1035,16.1035,16.0617,16.0677,71000.0
2009-01-22 13:00:00,26.93,27.13,26.92,27.1,67500.0,16.0617,16.181,16.0558,16.1631,67500.0
2009-01-22 13:05:00,27.1,27.13,26.94,26.96,51600.0,16.1631,16.181,16.0677,16.0796,51600.0
2009-01-22 13:10:00,26.97,26.97,26.86,26.91,62900.0,16.0856,16.0856,16.02,16.0498,62900.0
2009-01-22 13:15:00,26.9,27.03,26.9,27.0,80100.0,16.0438,16.1214,16.0438,16.1035,80100.0
2009-01-22 13:20:00,27.0,27.02,26.85,26.86,88000.0,16.1035,16.1154,16.014,16.02,88000.0
2009-01-22 13:25:00,26.86,27.06,26.84,26.89,126800.0,16.02,16.1393,16.008,16.0379,126800.0
2009-01-22 13:30:00,26.88,26.91,26.79,26.82,71800.0,16.0319,16.0498,15.9782,15.9961,71800.0
2009-01-22 13:35:00,26.82,27.03,26.82,26.97,97900.0,15.9961,16.1214,15.9961,16.0856,97900.0
2009-01-22 13:40:00,26.97,27.07,26.9,26.9,79300.0,16.0856,16.1452,16.0438,16.0438,79300.0
2009-01-22 13:45:00,26.9,27.23,26.87,27.19,95300.0,16.0438,16.2407,16.0259,16.2168,95300.0
2009-01-22 13:50:00,27.19,27.28,27.1,27.28,201200.0,16.2168,16.2705,16.1631,16.2705,201200.0
2009-01-22 13:55:00,27.28,27.4,27.23,27.4,114100.0,16.2705,16.342,16.2407,16.342,114100.0
2009-01-22 14:00:00,27.39,27.62,27.34,27.44,115300.0,16.3361,16.4733,16.3063,16.3659,115300.0
2009-01-22 14:05:00,27.44,27.69,27.36,27.61,235400.0,16.3659,16.515,16.3182,16.4673,235400.0
2009-01-22 14:10:00,27.58,27.69,27.46,27.66,113900.0,16.4494,16.515,16.3778,16.4971,113900.0
2009-01-22 14:15:00,27.67,27.8,27.62,27.72,139900.0,16.5031,16.5806,16.4733,16.5329,139900.0
2009-01-22 14:20:00,27.73,27.83,27.6,27.68,115100.0,16.5389,16.5985,16.4613,16.509,115100.0
2009-01-22 14:25:00,27.68,27.7,27.5,27.55,229400.0,16.509,16.521,16.4017,16.4315,229400.0
2009-01-22 14:30:00,27.55,27.55,27.28,27.38,170700.0,16.4315,16.4315,16.2705,16.3301,170700.0
2009-01-22 14:35:00,27.37,27.7,27.33,27.67,153800.0,16.3242,16.521,16.3003,16.5031,153800.0
2009-01-22 14:40:00,27.66,27.68,27.48,27.49,102400.0,16.4971,16.509,16.3898,16.3957,102400.0
2009-01-22 14:45:00,27.48,27.49,27.2,27.24,166500.0,16.3898,16.3957,16.2228,16.2466,166500.0
2009-01-22 14:50:00,27.23,27.38,27.2,27.32,100800.0,16.2407,16.3301,16.2228,16.2943,100800.0
2009-01-22 14:55:00,27.32,27.43,27.25,27.37,114500.0,16.2943,16.3599,16.2526,16.3242,114500.0
2009-01-22 15:00:00,27.41,27.41,26.97,26.97,102100.0,16.348,16.348,16.0856,16.0856,102100.0
2009-01-22 15:05:00,26.98,26.99,26.83,26.9,89800.0,16.0915,16.0975,16.0021,16.0438,89800.0
2009-01-22 15:10:00,26.89,27.14,26.88,27.1,131000.0,16.0379,16.187,16.0319,16.1631,131000.0
2009-01-22 15:15:00,27.11,27.12,26.95,27.02,147300.0,16.1691,16.175,16.0737,16.1154,147300.0
2009-01-22 15:20:00,27.03,27.18,26.91,27.08,98400.0,16.1214,16.2108,16.0498,16.1512,98400.0
2009-01-22 15:25:00,27.11,27.23,27.08,27.19,74200.0,16.1691,16.2407,16.1512,16.2168,74200.0
2009-01-22 15:30:00,27.2,27.25,27.06,27.18,150200.0,16.2228,16.2526,16.1393,16.2108,150200.0
2009-01-22 15:35:00,27.18,27.21,27.07,27.14,103800.0,16.2108,16.2287,16.1452,16.187,103800.0
2009-01-22 15:40:00,27.12,27.46,27.12,27.38,147600.0,16.175,16.3778,16.175,16.3301,147600.0
2009-01-22 15:45:00,27.37,27.5,27.34,27.41,255200.0,16.3242,16.4017,16.3063,16.348,255200.0
2009-01-22 15:50:00,27.41,27.41,27.11,27.2,268700.0,16.348,16.348,16.1691,16.2228,268700.0
2009-01-22 15:55:00,27.19,27.25,27.16,27.23,189700.0,16.2168,16.2526,16.1989,16.2407,189700.0
2009-01-23 09:30:00,26.58,27.0,26.58,26.9,138600.0,15.853,16.1035,15.853,16.0438,138600.0
2009-01-23 09:35:00,26.87,26.99,26.64,26.99,185200.0,16.0259,16.0975,15.8888,16.0975,185200.0
2009-01-23 09:40:00,26.99,27.11,26.79,26.92,160100.0,16.0975,16.1691,15.9782,16.0558,160100.0
2009-01-23 09:45:00,26.9,27.0,26.87,26.91,49400.0,16.0438,16.1035,16.0259,16.0498,49400.0
2009-01-23 09:50:00,26.9,27.16,26.85,27.16,78100.0,16.0438,16.1989,16.014,16.1989,78100.0
2009-01-23 09:55:00,27.14,27.22,27.05,27.06,122900.0,16.187,16.2347,16.1333,16.1393,122900.0
2009-01-23 10:00:00,27.05,27.1,26.98,27.0,222000.0,16.1333,16.1631,16.0915,16.1035,222000.0
2009-01-23 10:05:00,27.0,27.15,26.97,27.03,105700.0,16.1035,16.1929,16.0856,16.1214,105700.0
2009-01-23 10:10:00,27.04,27.15,27.01,27.14,81200.0,16.1273,16.1929,16.1094,16.187,81200.0
2009-01-23 10:15:00,27.12,27.32,27.1,27.26,105300.0,16.175,16.2943,16.1631,16.2585,105300.0
2009-01-23 10:20:00,27.26,27.34,27.13,27.32,58700.0,16.2585,16.3063,16.181,16.2943,58700.0
2009-01-23 10:25:00,27.32,27.48,27.32,27.47,74400.0,16.2943,16.3898,16.2943,16.3838,74400.0
2009-01-23 10:30:00,27.46,27.46,27.25,27.25,106700.0,16.3778,16.3778,16.2526,16.2526,106700.0
2009-01-23 10:35:00,27.24,27.27,27.17,27.17,89600.0,16.2466,16.2645,16.2049,16.2049,89600.0
2009-01-23 10:40:00,27.18,27.25,27.06,27.16,80900.0,16.2108,16.2526,16.1393,16.1989,80900.0
2009-01-23 10:45:00,27.16,27.22,27.11,27.19,71300.0,16.1989,16.2347,16.1691,16.2168,71300.0
2009-01-23 10:50:00,27.19,27.31,27.19,27.27,139800.0,16.2168,16.2884,16.2168,16.2645,139800.0
2009-01-23 10:55:00,27.29,27.32,27.24,27.28,105900.0,16.2764,16.2943,16.2466,16.2705,105900.0
2009-01-23 11:00:00,27.29,27.72,27.28,27.7,147100.0,16.2764,16.5329,16.2705,16.521,147100.0
2009-01-23 11:05:00,27.69,27.74,27.61,27.73,81400.0,16.515,16.5448,16.4673,16.5389,81400.0
2009-01-23 11:10:00,27.74,27.93,27.69,27.92,108300.0,16.5448,16.6581,16.515,16.6522,108300.0
2009-01-23 11:15:00,27.91,28.03,27.82,27.86,145800.0,16.6462,16.7178,16.5925,16.6164,145800.0
2009-01-23 11:20:00,27.86,27.99,27.8,27.8,97400.0,16.6164,16.6939,16.5806,16.5806,97400.0
2009-01-23 11:25:00,27.8,27.85,27.73,27.81,48900.0,16.5806,16.6104,16.5389,16.5866,48900.0
2009-01-23 11:30:00,27.81,27.86,27.63,27.64,69100.0,16.5866,16.6164,16.4792,16.4852,69100.0
2009-01-23 11:35:00,27.65,27.8,27.63,27.8,50300.0,16.4912,16.5806,16.4792,16.5806,50300.0
2009-01-23 11:40:00,27.79,27.89,27.74,27.76,68700.0,16.5746,16.6343,16.5448,16.5568,68700.0
2009-01-23 11:45:00,27.77,27.82,27.69,27.8,65700.0,16.5627,16.5925,16.515,16.5806,65700.0
2009-01-23 11:50:00,27.8,27.8,27.6,27.64,75800.0,16.5806,16.5806,16.4613,16.4852,75800.0
2009-01-23 11:55:00,27.63,27.63,27.34,27.43,114800.0,16.4792,16.4792,16.3063,16.3599,114800.0
2009-01-23 12:00:00,27.43,27.54,27.38,27.52,82600.0,16.3599,16.4255,16.3301,16.4136,82600.0
2009-01-23 12:05:00,27.52,27.65,27.45,27.49,96800.0,16.4136,16.4912,16.3719,16.3957,96800.0
2009-01-23 12:10:00,27.5,27.65,27.5,27.6,81800.0,16.4017,16.4912,16.4017,16.4613,81800.0
2009-01-23 12:15:00,27.6,27.63,27.56,27.56,79100.0,16.4613,16.4792,16.4375,16.4375,79100.0
2009-01-23 12:20:00,27.55,27.75,27.53,27.65,108300.0,16.4315,16.5508,16.4196,16.4912,108300.0
2009-01-23 12:25:00,27.65,27.71,27.59,27.64,68700.0,16.4912,16.5269,16.4554,16.4852,68700.0
2009-01-23 12:30:00,27.62,27.62,27.38,27.39,96300.0,16.4733,16.4733,16.3301,16.3361,96300.0
2009-01-23 12:35:00,27.39,27.46,27.26,27.27,77300.0,16.3361,16.3778,16.2585,16.2645,77300.0
2009-01-23 12:40:00,27.26,27.38,27.24,27.32,72500.0,16.2585,16.3301,16.2466,16.2943,72500.0
2009-01-23 12:45:00,27.32,27.61,27.31,27.54,56400.0,16.2943,16.4673,16.2884,16.4255,56400.0
2009-01-23 12:50:00,27.54,27.61,27.38,27.38,47800.0,16.4255,16.4673,16.3301,16.3301,47800.0
2009-01-23 12:55:00,27.38,27.5,27.3,27.45,43400.0,16.3301,16.4017,16.2824,16.3719,43400.0
2009-01-23 13:00:00,27.45,27.6,27.35,27.6,60400.0,16.3719,16.4613,16.3122,16.4613,60400.0
2009-01-23 13:05:00,27.6,27.6,27.37,27.46,68500.0,16.4613,16.4613,16.3242,16.3778,68500.0
2009-01-23 13:10:00,27.48,27.7,27.45,27.67,96800.0,16.3898,16.521,16.3719,16.5031,96800.0
2009-01-23 13:15:00,27.67,27.86,27.62,27.83,87200.0,16.5031,16.6164,16.4733,16.5985,87200.0
2009-01-23 13:20:00,27.82,27.88,27.78,27.85,172700.0,16.5925,16.6283,16.5687,16.6104,172700.0
2009-01-23 13:25:00,27.85,27.9,27.77,27.81,58100.0,16.6104,16.6403,16.5627,16.5866,58100.0
2009-01-23 13:30:00,27.8,27.98,27.76,27.98,76200.0,16.5806,16.688,16.5568,16.688,76200.0
2009-01-23 13:35:00,27.97,28.17,27.97,28.04,95500.0,16.682,16.8013,16.682,16.7238,95500.0
2009-01-23 13:40:00,28.02,28.15,28.01,28.15,61300.0,16.7118,16.7894,16.7059,16.7894,61300.0
2009-01-23 13:45:00,28.15,28.18,28.04,28.06,114700.0,16.7894,16.8073,16.7238,16.7357,114700.0
2009-01-23 13:50:00,28.08,28.08,27.92,28.02,48000.0,16.7476,16.7476,16.6522,16.7118,48000.0
2009-01-23 13:55:00,28.01,28.14,27.97,28.14,98300.0,16.7059,16.7834,16.682,16.7834,98300.0
2009-01-23 14:00:00,28.14,28.26,28.11,28.12,59600.0,16.7834,16.855,16.7655,16.7715,59600.0
2009-01-23 14:05:00,28.12,28.12,27.99,28.0,90700.0,16.7715,16.7715,16.6939,16.6999,90700.0
2009-01-23 14:10:00,27.99,27.99,27.86,27.89,54800.0,16.6939,16.6939,16.6164,16.6343,54800.0
2009-01-23 14:15:00,27.89,28.02,27.84,27.99,48300.0,16.6343,16.7118,16.6045,16.6939,48300.0
2009-01-23 14:20:00,27.97,28.1,27.93,28.1,100400.0,16.682,16.7595,16.6581,16.7595,100400.0
2009-01-23 14:25:00,28.1,28.16,27.9,27.96,65100.0,16.7595,16.7953,16.6403,16.676,65100.0
2009-01-23 14:30:00,27.97,28.0,27.72,27.73,50700.0,16.682,16.6999,16.5329,16.5389,50700.0
2009-01-23 14:35:00,27.72,27.88,27.72,27.88,35000.0,16.5329,16.6283,16.5329,16.6283,35000.0
2009-01-23 14:40:00,27.89,27.96,27.73,27.81,74800.0,16.6343,16.676,16.5389,16.5866,74800.0
2009-01-23 14:45:00,27.81,27.95,27.76,27.88,83600.0,16.5866,16.6701,16.5568,16.6283,83600.0
2009-01-23 14:50:00,27.9,27.9,27.63,27.69,71900.0,16.6403,16.6403,16.4792,16.515,71900.0
2009-01-23 14:55:00,27.68,27.68,27.47,27.55,88300.0,16.509,16.509,16.3838,16.4315,88300.0
2009-01-23 15:00:00,27.56,27.63,27.49,27.56,188500.0,16.4375,16.4792,16.3957,16.4375,188500.0
2009-01-23 15:05:00,27.55,27.57,27.32,27.35,150800.0,16.4315,16.4434,16.2943,16.3122,150800.0
2009-01-23 15:10:00,27.35,27.57,27.3,27.49,94500.0,16.3122,16.4434,16.2824,16.3957,94500.0
2009-01-23 15:15:00,27.48,27.58,27.44,27.49,123500.0,16.3898,16.4494,16.3659,16.3957,123500.0
2009-01-23 15:20:00,27.5,27.61,27.46,27.54,167800.0,16.4017,16.4673,16.3778,16.4255,167800.0
2009-01-23 15:25:00,27.54,27.57,27.39,27.4,93300.0,16.4255,16.4434,16.3361,16.342,93300.0
2009-01-23 15:30:00,27.4,27.47,27.36,27.46,153500.0,16.342,16.3838,16.3182,16.3778,153500.0
2009-01-23 15:35:00,27.47,27.67,27.43,27.56,176200.0,16.3838,16.5031,16.3599,16.4375,176200.0
2009-01-23 15:40:00,27.57,27.71,27.53,27.7,249500.0,16.4434,16.5269,16.4196,16.521,249500.0
2009-01-23 15:45:00,27.7,27.74,27.66,27.72,228100.0,16.521,16.5448,16.4971,16.5329,228100.0
2009-01-23 15:50:00,27.72,27.84,27.72,27.83,312500.0,16.5329,16.6045,16.5329,16.5985,312500.0
2009-01-23 15:55:00,27.83,27.83,27.64,27.67,346400.0,16.5985,16.5985,16.4852,16.5031,346400.0
2009-01-26 09:30:00,27.74,27.75,27.4,27.72,72600.0,16.5448,16.5508,16.342,16.5329,72600.0
2009-01-26 09:35:00,27.74,28.14,27.71,28.13,47600.0,16.5448,16.7834,16.5269,16.7774,47600.0
2009-01-26 09:40:00,28.11,28.19,28.03,28.13,62500.0,16.7655,16.8132,16.7178,16.7774,62500.0
2009-01-26 09:45:00,28.15,28.21,27.94,27.97,63700.0,16.7894,16.8251,16.6641,16.682,63700.0
2009-01-26 09:50:00,27.98,28.01,27.88,27.92,65200.0,16.688,16.7059,16.6283,16.6522,65200.0
2009-01-26 09:55:00,27.92,27.95,27.78,27.94,67700.0,16.6522,16.6701,16.5687,16.6641,67700.0
2009-01-26 10:00:00,27.94,28.34,27.94,28.26,126000.0,16.6641,16.9027,16.6641,16.855,126000.0
2009-01-26 10:05:00,28.27,28.68,28.26,28.6,216400.0,16.8609,17.1055,16.855,17.0578,216400.0
2009-01-26 10:10:00,28.6,28.7,28.56,28.65,132400.0,17.0578,17.1174,17.0339,17.0876,132400.0
2009-01-26 10:15:00,28.65,28.7,28.6,28.68,102700.0,17.0876,17.1174,17.0578,17.1055,102700.0
2009-01-26 10:20:00,28.67,28.71,28.63,28.7,76900.0,17.0995,17.1234,17.0756,17.1174,76900.0
2009-01-26 10:25:00,28.7,28.77,28.64,28.72,110800.0,17.1174,17.1591,17.0816,17.1293,110800.0
2009-01-26 10:30:00,28.72,28.84,28.68,28.84,76200.0,17.1293,17.2009,17.1055,17.2009,76200.0
2009-01-26 10:35:00,28.84,28.89,28.75,28.75,76400.0,17.2009,17.2307,17.1472,17.1472,76400.0
2009-01-26 10:40:00,28.75,28.76,28.71,28.73,79600.0,17.1472,17.1532,17.1234,17.1353,79600.0
2009-01-26 10:45:00,28.74,28.77,28.65,28.7,79800.0,17.1413,17.1591,17.0876,17.1174,79800.0
2009-01-26 10:50:00,28.7,28.7,28.63,28.66,54600.0,17.1174,17.1174,17.0756,17.0935,54600.0
2009-01-26 10:55:00,28.65,28.75,28.65,28.73,30300.0,17.0876,17.1472,17.0876,17.1353,30300.0
2009-01-26 11:00:00,28.73,28.78,28.68,28.69,50200.0,17.1353,17.1651,17.1055,17.1114,50200.0
2009-01-26 11:05:00,28.68,28.76,28.65,28.73,58800.0,17.1055,17.1532,17.0876,17.1353,58800.0
2009-01-26 11:10:00,28.73,28.84,28.73,28.8,108800.0,17.1353,17.2009,17.1353,17.177,108800.0
2009-01-26 11:15:00,28.8,28.82,28.64,28.65,83700.0,17.177,17.189,17.0816,17.0876,83700.0
2009-01-26 11:20:00,28.64,28.65,28.61,28.64,66200.0,17.0816,17.0876,17.0637,17.0816,66200.0
2009-01-26 11:25:00,28.62,28.64,28.55,28.6,121200.0,17.0697,17.0816,17.0279,17.0578,121200.0
2009-01-26 11:30:00,28.6,28.63,28.56,28.6,68800.0,17.0578,17.0756,17.0339,17.0578,68800.0
2009-01-26 11:35:00,28.59,28.7,28.58,28.65,47900.0,17.0518,17.1174,17.0458,17.0876,47900.0
2009-01-26 11:40:00,28.65,28.65,28.56,28.58,63400.0,17.0876,17.0876,17.0339,17.0458,63400.0
2009-01-26 11:45:00,28.59,28.63,28.44,28.46,83500.0,17.0518,17.0756,16.9623,16.9743,83500.0
2009-01-26 11:50:00,28.46,28.51,28.44,28.5,79100.0,16.9743,17.0041,16.9623,16.9981,79100.0
2009-01-26 11:55:00,28.5,28.54,28.46,28.51,59500.0,16.9981,17.022,16.9743,17.0041,59500.0
2009-01-26 12:00:00,28.52,28.59,28.5,28.57,84400.0,17.01,17.0518,16.9981,17.0399,84400.0
2009-01-26 12:05:00,28.57,28.57,28.47,28.49,49100.0,17.0399,17.0399,16.9802,16.9921,49100.0
2009-01-26 12:10:00,28.49,28.5,28.4,28.48,62700.0,16.9921,16.9981,16.9385,16.9862,62700.0
2009-01-26 12:15:00,28.48,28.5,28.42,28.44,56800.0,16.9862,16.9981,16.9504,16.9623,56800.0
2009-01-26 12:20:00,28.45,28.74,28.45,28.69,99000.0,16.9683,17.1413,16.9683,17.1114,99000.0
2009-01-26 12:25:00,28.7,28.7,28.6,28.64,69300.0,17.1174,17.1174,17.0578,17.0816,69300.0
2009-01-26 12:30:00,28.65,28.68,28.6,28.62,72000.0,17.0876,17.1055,17.0578,17.0697,72000.0
2009-01-26 12:35:00,28.62,28.64,28.51,28.63,73000.0,17.0697,17.0816,17.0041,17.0756,73000.0
2009-01-26 12:40:00,28.64,28.69,28.58,28.63,56800.0,17.0816,17.1114,17.0458,17.0756,56800.0
2009-01-26 12:45:00,28.62,28.71,28.6,28.61,41100.0,17.0697,17.1234,17.0578,17.0637,41100.0
2009-01-26 12:50:00,28.64,28.7,28.53,28.7,52900.0,17.0816,17.1174,17.016,17.1174,52900.0
2009-01-26 12:55:00,28.7,28.71,28.53,28.53,66900.0,17.1174,17.1234,17.016,17.016,66900.0
2009-01-26 13:00:00,28.54,28.63,28.51,28.61,55900.0,17.022,17.0756,17.0041,17.0637,55900.0
2009-01-26 13:05:00,28.6,28.61,28.37,28.52,129600.0,17.0578,17.0637,16.9206,17.01,129600.0
2009-01-26 13:10:00,28.53,28.61,28.47,28.5,141700.0,17.016,17.0637,16.9802,16.9981,141700.0
2009-01-26 13:15:00,28.51,28.63,28.5,28.59,59200.0,17.0041,17.0756,16.9981,17.0518,59200.0
2009-01-26 13:20:00,28.59,28.6,28.4,28.5,118900.0,17.0518,17.0578,16.9385,16.9981,118900.0
2009-01-26 13:25:00,28.5,28.61,28.44,28.51,111500.0,16.9981,17.0637,16.9623,17.0041,111500.0
2009-01-26 13:30:00,28.52,28.52,28.3,28.36,106400.0,17.01,17.01,16.8788,16.9146,106400.0
2009-01-26 13:35:00,28.35,28.43,28.34,28.4,51200.0,16.9086,16.9564,16.9027,16.9385,51200.0
2009-01-26 13:40:00,28.4,28.53,28.35,28.53,55000.0,16.9385,17.016,16.9086,17.016,55000.0
2009-01-26 13:45:00,28.53,28.56,28.35,28.35,34800.0,17.016,17.0339,16.9086,16.9086,34800.0
2009-01-26 13:50:00,28.35,28.37,28.17,28.32,77800.0,16.9086,16.9206,16.8013,16.8908,77800.0
2009-01-26 13:55:00,28.31,28.36,28.27,28.34,51300.0,16.8848,16.9146,16.8609,16.9027,51300.0
2009-01-26 14:00:00,28.35,28.35,28.12,28.19,152600.0,16.9086,16.9086,16.7715,16.8132,152600.0
2009-01-26 14:05:00,28.19,28.23,28.08,28.22,169000.0,16.8132,16.8371,16.7476,16.8311,169000.0
2009-01-26 14:10:00,28.21,28.29,28.2,28.25,209200.0,16.8251,16.8729,16.8192,16.849,209200.0
2009-01-26 14:15:00,28.23,28.25,28.14,28.21,102800.0,16.8371,16.849,16.7834,16.8251,102800.0
2009-01-26 14:20:00,28.22,28.3,28.12,28.17,63200.0,16.8311,16.8788,16.7715,16.8013,63200.0
2009-01-26 14:25:00,28.17,28.26,28.1,28.19,84100.0,16.8013,16.855,16.7595,16.8132,84100.0
2009-01-26 14:30:00,28.2,28.26,28.13,28.26,112100.0,16.8192,16.855,16.7774,16.855,112100.0
2009-01-26 14:35:00,28.26,28.31,28.17,28.17,77900.0,16.855,16.8848,16.8013,16.8013,77900.0
2009-01-26 14:40:00,28.17,28.25,28.02,28.06,118200.0,16.8013,16.849,16.7118,16.7357,118200.0
2009-01-26 14:45:00,28.06,28.22,28.0,28.18,119800.0,16.7357,16.8311,16.6999,16.8073,119800.0
2009-01-26 14:50:00,28.2,28.32,28.16,28.22,100800.0,16.8192,16.8908,16.7953,16.8311,100800.0
2009-01-26 14:55:00,28.22,28.27,28.1,28.27,92700.0,16.8311,16.8609,16.7595,16.8609,92700.0
2009-01-26 15:00:00,28.26,28.39,28.26,28.3,99700.0,16.855,16.9325,16.855,16.8788,99700.0
2009-01-26 15:05:00,28.3,28.43,28.24,28.4,95500.0,16.8788,16.9564,16.843,16.9385,95500.0
2009-01-26 15:10:00,28.41,28.48,28.29,28.36,97400.0,16.9444,16.9862,16.8729,16.9146,97400.0
2009-01-26 15:15:00,28.36,28.37,28.22,28.3,93500.0,16.9146,16.9206,16.8311,16.8788,93500.0
2009-01-26 15:20:00,28.29,28.43,28.27,28.38,92800.0,16.8729,16.9564,16.8609,16.9265,92800.0
2009-01-26 15:25:00,28.39,28.59,28.38,28.47,140000.0,16.9325,17.0518,16.9265,16.9802,140000.0
2009-01-26 15:30:00,28.47,28.5,28.34,28.38,85700.0,16.9802,16.9981,16.9027,16.9265,85700.0
2009-01-26 15:35:00,28.38,28.48,28.25,28.26,129900.0,16.9265,16.9862,16.849,16.855,129900.0
2009-01-26 15:40:00,28.26,28.3,28.08,28.15,185100.0,16.855,16.8788,16.7476,16.7894,185100.0
2009-01-26 15:45:00,28.15,28.35,28.1,28.3,256600.0,16.7894,16.9086,16.7595,16.8788,256600.0
2009-01-26 15:50:00,28.3,28.36,28.23,28.28,203000.0,16.8788,16.9146,16.8371,16.8669,203000.0
2009-01-26 15:55:00,28.27,28.32,28.23,28.25,181800.0,16.8609,16.8908,16.8371,16.849,181800.0
2009-01-27 09:30:00,28.39,28.95,28.39,28.67,132700.0,16.9325,17.2665,16.9325,17.0995,132700.0
2009-01-27 09:35:00,28.67,29.07,28.67,29.02,129000.0,17.0995,17.3381,17.0995,17.3083,129000.0
2009-01-27 09:40:00,29.02,29.34,28.97,29.21,259800.0,17.3083,17.4991,17.2784,17.4216,259800.0
2009-01-27 09:45:00,29.22,29.32,29.08,29.13,157700.0,17.4275,17.4872,17.344,17.3739,157700.0
2009-01-27 09:50:00,29.12,29.31,29.1,29.3,191200.0,17.3679,17.4812,17.356,17.4753,191200.0
2009-01-27 09:55:00,29.3,29.43,29.17,29.29,166700.0,17.4753,17.5528,17.3977,17.4693,166700.0
2009-01-27 10:00:00,29.29,29.36,29.0,29.2,299500.0,17.4693,17.511,17.2963,17.4156,299500.0
2009-01-27 10:05:00,29.17,29.21,28.95,29.03,178400.0,17.3977,17.4216,17.2665,17.3142,178400.0
2009-01-27 10:10:00,29.04,29.1,28.83,28.88,165500.0,17.3202,17.356,17.1949,17.2248,165500.0
2009-01-27 10:15:00,28.91,28.92,28.8,28.83,126200.0,17.2426,17.2486,17.177,17.1949,126200.0
2009-01-27 10:20:00,28.84,29.0,28.81,28.91,107900.0,17.2009,17.2963,17.183,17.2426,107900.0
2009-01-27 10:25:00,28.9,28.94,28.79,28.79,62500.0,17.2367,17.2605,17.1711,17.1711,62500.0
2009-01-27 10:30:00,28.79,28.79,28.6,28.63,99300.0,17.1711,17.1711,17.0578,17.0756,99300.0
2009-01-27 10:35:00,28.62,28.71,28.56,28.67,142100.0,17.0697,17.1234,17.0339,17.0995,142100.0
2009-01-27 10:40:00,28.67,28.72,28.56,28.58,90900.0,17.0995,17.1293,17.0339,17.0458,90900.0
2009-01-27 10:45:00,28.57,28.6,28.45,28.59,67500.0,17.0399,17.0578,16.9683,17.0518,67500.0
2009-01-27 10:50:00,28.58,28.67,28.57,28.6,52500.0,17.0458,17.0995,17.0399,17.0578,52500.0
2009-01-27 10:55:00,28.59,28.7,28.54,28.7,78100.0,17.0518,17.1174,17.022,17.1174,78100.0
2009-01-27 11:00:00,28.7,28.76,28.66,28.69,75100.0,17.1174,17.1532,17.0935,17.1114,75100.0
2009-01-27 11:05:00,28.69,28.77,28.64,28.72,103000.0,17.1114,17.1591,17.0816,17.1293,103000.0
2009-01-27 11:10:00,28.71,28.78,28.69,28.72,56300.0,17.1234,17.1651,17.1114,17.1293,56300.0
2009-01-27 11:15:00,28.72,28.96,28.72,28.89,89200.0,17.1293,17.2725,17.1293,17.2307,89200.0
2009-01-27 11:20:00,28.88,28.92,28.77,28.78,46400.0,17.2248,17.2486,17.1591,17.1651,46400.0
2009-01-27 11:25:00,28.78,28.84,28.76,28.8,31500.0,17.1651,17.2009,17.1532,17.177,31500.0
2009-01-27 11:30:00,28.8,28.88,28.65,28.65,59600.0,17.177,17.2248,17.0876,17.0876,59600.0
2009-01-27 11:35:00,28.66,28.68,28.59,28.62,45000.0,17.0935,17.1055,17.0518,17.0697,45000.0
2009-01-27 11:40:00,28.62,28.65,28.55,28.58,46900.0,17.0697,17.0876,17.0279,17.0458,46900.0
2009-01-27 11:45:00,28.57,28.77,28.57,28.7,38300.0,17.0399,17.1591,17.0399,17.1174,38300.0
2009-01-27 11:50:00,28.69,28.77,28.66,28.75,26700.0,17.1114,17.1591,17.0935,17.1472,26700.0
2009-01-27 11:55:00,28.76,28.79,28.65,28.67,31200.0,17.1532,17.1711,17.0876,17.0995,31200.0
2009-01-27 12:00:00,28.67,28.74,28.58,28.68,47600.0,17.0995,17.1413,17.0458,17.1055,47600.0
2009-01-27 12:05:00,28.67,28.8,28.67,28.73,50700.0,17.0995,17.177,17.0995,17.1353,50700.0
2009-01-27 12:10:00,28.74,28.76,28.61,28.66,31500.0,17.1413,17.1532,17.0637,17.0935,31500.0
2009-01-27 12:15:00,28.64,28.75,28.63,28.7,61400.0,17.0816,17.1472,17.0756,17.1174,61400.0
2009-01-27 12:20:00,28.7,28.7,28.56,28.56,92400.0,17.1174,17.1174,17.0339,17.0339,92400.0
2009-01-27 12:25:00,28.58,28.77,28.53,28.71,76200.0,17.0458,17.1591,17.016,17.1234,76200.0
2009-01-27 12:30:00,28.71,28.77,28.69,28.69,25900.0,17.1234,17.1591,17.1114,17.1114,25900.0
2009-01-27 12:35:00,28.69,28.75,28.69,28.74,30000.0,17.1114,17.1472,17.1114,17.1413,30000.0
2009-01-27 12:40:00,28.75,28.81,28.73,28.74,56500.0,17.1472,17.183,17.1353,17.1413,56500.0
2009-01-27 12:45:00,28.73,28.76,28.64,28.74,53500.0,17.1353,17.1532,17.0816,17.1413,53500.0
2009-01-27 12:50:00,28.74,28.77,28.68,28.75,44400.0,17.1413,17.1591,17.1055,17.1472,44400.0
2009-01-27 12:55:00,28.74,28.85,28.74,28.75,31500.0,17.1413,17.2069,17.1413,17.1472,31500.0
2009-01-27 13:00:00,28.74,28.78,28.65,28.66,41200.0,17.1413,17.1651,17.0876,17.0935,41200.0
2009-01-27 13:05:00,28.67,28.68,28.5,28.55,91900.0,17.0995,17.1055,16.9981,17.0279,91900.0
2009-01-27 13:10:00,28.56,28.64,28.51,28.53,71200.0,17.0339,17.0816,17.0041,17.016,71200.0
2009-01-27 13:15:00,28.52,28.57,28.5,28.56,39100.0,17.01,17.0399,16.9981,17.0339,39100.0
2009-01-27 13:20:00,28.56,28.76,28.55,28.76,48400.0,17.0339,17.1532,17.0279,17.1532,48400.0
2009-01-27 13:25:00,28.76,28.77,28.5,28.54,78100.0,17.1532,17.1591,16.9981,17.022,78100.0
2009-01-27 13:30:00,28.54,28.58,28.5,28.54,64900.0,17.022,17.0458,16.9981,17.022,64900.0
2009-01-27 13:35:00,28.54,28.57,28.49,28.51,44000.0,17.022,17.0399,16.9921,17.0041,44000.0
2009-01-27 13:40:00,28.53,28.7,28.53,28.61,68800.0,17.016,17.1174,17.016,17.0637,68800.0
2009-01-27 13:45:00,28.62,28.67,28.46,28.49,69300.0,17.0697,17.0995,16.9743,16.9921,69300.0
2009-01-27 13:50:00,28.47,28.52,28.4,28.49,85600.0,16.9802,17.01,16.9385,16.9921,85600.0
2009-01-27 13:55:00,28.49,28.51,28.32,28.32,62600.0,16.9921,17.0041,16.8908,16.8908,62600.0
2009-01-27 14:00:00,28.31,28.43,28.26,28.41,89800.0,16.8848,16.9564,16.855,16.9444,89800.0
2009-01-27 14:05:00,28.4,28.41,28.31,28.41,122700.0,16.9385,16.9444,16.8848,16.9444,122700.0
2009-01-27 14:10:00,28.42,28.46,28.23,28.23,90100.0,16.9504,16.9743,16.8371,16.8371,90100.0
2009-01-27 14:15:00,28.26,28.41,28.23,28.32,205600.0,16.855,16.9444,16.8371,16.8908,205600.0
2009-01-27 14:20:00,28.32,28.37,28.23,28.3,97400.0,16.8908,16.9206,16.8371,16.8788,97400.0
2009-01-27 14:25:00,28.3,28.33,28.12,28.13,110400.0,16.8788,16.8967,16.7715,16.7774,110400.0
2009-01-27 14:30:00,28.13,28.26,28.02,28.25,119100.0,16.7774,16.855,16.7118,16.849,119100.0
2009-01-27 14:35:00,28.26,28.41,28.21,28.23,150100.0,16.855,16.9444,16.8251,16.8371,150100.0
2009-01-27 14:40:00,28.23,28.28,28.2,28.22,75900.0,16.8371,16.8669,16.8192,16.8311,75900.0
2009-01-27 14:45:00,28.22,28.32,28.17,28.31,68300.0,16.8311,16.8908,16.8013,16.8848,68300.0
2009-01-27 14:50:00,28.32,28.46,28.31,28.39,81600.0,16.8908,16.9743,16.8848,16.9325,81600.0
2009-01-27 14:55:00,28.39,28.43,28.36,28.41,81700.0,16.9325,16.9564,16.9146,16.9444,81700.0
2009-01-27 15:00:00,28.42,28.47,28.21,28.26,130600.0,16.9504,16.9802,16.8251,16.855,130600.0
2009-01-27 15:05:00,28.26,28.39,28.15,28.37,154100.0,16.855,16.9325,16.7894,16.9206,154100.0
2009-01-27 15:10:00,28.38,28.5,28.38,28.46,104200.0,16.9265,16.9981,16.9265,16.9743,104200.0
2009-01-27 15:15:00,28.47,28.48,28.4,28.42,86200.0,16.9802,16.9862,16.9385,16.9504,86200.0
2009-01-27 15:20:00,28.42,28.48,28.4,28.48,96500.0,16.9504,16.9862,16.9385,16.9862,96500.0
2009-01-27 15:25:00,28.48,28.57,28.39,28.42,127000.0,16.9862,17.0399,16.9325,16.9504,127000.0
2009-01-27 15:30:00,28.42,28.42,28.19,28.3,212300.0,16.9504,16.9504,16.8132,16.8788,212300.0
2009-01-27 15:35:00,28.3,28.32,28.16,28.18,193300.0,16.8788,16.8908,16.7953,16.8073,193300.0
2009-01-27 15:40:00,28.18,28.18,28.05,28.1,306300.0,16.8073,16.8073,16.7297,16.7595,306300.0
2009-01-27 15:45:00,28.1,28.14,28.0,28.06,218600.0,16.7595,16.7834,16.6999,16.7357,218600.0
2009-01-27 15:50:00,28.06,28.18,28.05,28.17,282200.0,16.7357,16.8073,16.7297,16.8013,282200.0
2009-01-27 15:55:00,28.18,28.33,28.17,28.26,449000.0,16.8073,16.8967,16.8013,16.855,449000.0
2009-01-28 09:30:00,29.35,30.19,29.05,30.07,455800.0,17.5051,18.0061,17.3261,17.9345,455800.0
2009-01-28 09:35:00,30.07,30.1,29.73,29.83,383500.0,17.9345,17.9524,17.7317,17.7914,383500.0
2009-01-28 09:40:00,29.83,29.93,29.77,29.82,199500.0,17.7914,17.851,17.7556,17.7854,199500.0
2009-01-28 09:45:00,29.82,29.95,29.6,29.61,200800.0,17.7854,17.8629,17.6542,17.6601,200800.0
2009-01-28 09:50:00,29.61,29.64,29.38,29.4,365700.0,17.6601,17.678,17.523,17.5349,365700.0
2009-01-28 09:55:00,29.4,29.49,29.3,29.32,240800.0,17.5349,17.5886,17.4753,17.4872,240800.0
2009-01-28 10:00:00,29.33,29.47,29.26,29.42,307800.0,17.4931,17.5766,17.4514,17.5468,307800.0
2009-01-28 10:05:00,29.41,29.78,29.41,29.77,270100.0,17.5409,17.7615,17.5409,17.7556,270100.0
2009-01-28 10:10:00,29.77,29.85,29.71,29.85,100500.0,17.7556,17.8033,17.7198,17.8033,100500.0
2009-01-28 10:15:00,29.85,30.02,29.74,30.01,146700.0,17.8033,17.9047,17.7377,17.8987,146700.0
2009-01-28 10:20:00,30.02,30.1,29.93,29.94,154900.0,17.9047,17.9524,17.851,17.857,154900.0
2009-01-28 10:25:00,29.94,30.09,29.92,30.06,110800.0,17.857,17.9464,17.845,17.9285,110800.0
2009-01-28 10:30:00,30.06,30.25,30.0,30.22,285600.0,17.9285,18.0419,17.8927,18.024,285600.0
2009-01-28 10:35:00,30.22,30.32,30.16,30.19,99500.0,18.024,18.0836,17.9882,18.0061,99500.0
2009-01-28 10:40:00,30.19,30.33,30.18,30.32,105100.0,18.0061,18.0896,18.0001,18.0836,105100.0
2009-01-28 10:45:00,30.31,30.32,30.19,30.19,61500.0,18.0776,18.0836,18.0061,18.0061,61500.0
2009-01-28 10:50:00,30.2,30.24,30.06,30.08,85200.0,18.012,18.0359,17.9285,17.9405,85200.0
2009-01-28 10:55:00,30.07,30.1,30.01,30.1,108900.0,17.9345,17.9524,17.8987,17.9524,108900.0
2009-01-28 11:00:00,30.1,30.24,30.1,30.24,90900.0,17.9524,18.0359,17.9524,18.0359,90900.0
2009-01-28 11:05:00,30.24,30.39,30.23,30.38,127400.0,18.0359,18.1254,18.0299,18.1194,127400.0
2009-01-28 11:10:00,30.37,30.4,30.32,30.35,99500.0,18.1134,18.1313,18.0836,18.1015,99500.0
2009-01-28 11:15:00,30.35,30.39,30.34,30.37,59400.0,18.1015,18.1254,18.0955,18.1134,59400.0
2009-01-28 11:20:00,30.36,30.55,30.35,30.53,131800.0,18.1075,18.2208,18.1015,18.2089,131800.0
2009-01-28 11:25:00,30.53,30.6,30.52,30.57,95500.0,18.2089,18.2506,18.2029,18.2327,95500.0
2009-01-28 11:30:00,30.57,30.63,30.51,30.62,139200.0,18.2327,18.2685,18.1969,18.2625,139200.0
2009-01-28 11:35:00,30.62,30.67,30.58,30.6,111900.0,18.2625,18.2924,18.2387,18.2506,111900.0
2009-01-28 11:40:00,30.61,30.66,30.45,30.46,145300.0,18.2566,18.2864,18.1611,18.1671,145300.0
2009-01-28 11:45:00,30.47,30.5,30.38,30.38,68300.0,18.1731,18.191,18.1194,18.1194,68300.0
2009-01-28 11:50:00,30.38,30.42,30.18,30.22,189700.0,18.1194,18.1432,18.0001,18.024,189700.0
2009-01-28 11:55:00,30.21,30.29,30.15,30.17,235400.0,18.018,18.0657,17.9822,17.9941,235400.0
2009-01-28 12:00:00,30.17,30.2,30.13,30.13,211200.0,17.9941,18.012,17.9703,17.9703,211200.0
2009-01-28 12:05:00,30.14,30.16,30.06,30.1,108800.0,17.9762,17.9882,17.9285,17.9524,108800.0
2009-01-28 12:10:00,30.09,30.15,30.03,30.03,285100.0,17.9464,17.9822,17.9106,17.9106,285100.0
2009-01-28 12:15:00,30.03,30.09,29.98,30.01,193900.0,17.9106,17.9464,17.8808,17.8987,193900.0
2009-01-28 12:20:00,30.01,30.11,30.01,30.1,46200.0,17.8987,17.9584,17.8987,17.9524,46200.0
2009-01-28 12:25:00,30.1,30.1,30.02,30.07,48000.0,17.9524,17.9524,17.9047,17.9345,48000.0
2009-01-28 12:30:00,30.07,30.11,30.02,30.02,48500.0,17.9345,17.9584,17.9047,17.9047,48500.0
2009-01-28 12:35:00,30.02,30.05,29.99,30.04,79900.0,17.9047,17.9226,17.8868,17.9166,79900.0
2009-01-28 12:40:00,30.05,30.08,30.05,30.07,13400.0,17.9226,17.9405,17.9226,17.9345,13400.0
2009-01-28 12:45:00,30.07,30.14,30.07,30.13,40800.0,17.9345,17.9762,17.9345,17.9703,40800.0
2009-01-28 12:50:00,30.14,30.18,30.11,30.17,290900.0,17.9762,18.0001,17.9584,17.9941,290900.0
2009-01-28 12:55:00,30.18,30.2,30.17,30.2,57100.0,18.0001,18.012,17.9941,18.012,57100.0
2009-01-28 13:00:00,30.2,30.2,30.15,30.15,89200.0,18.012,18.012,17.9822,17.9822,89200.0
2009-01-28 13:05:00,30.15,30.24,30.14,30.18,142000.0,17.9822,18.0359,17.9762,18.0001,142000.0
2009-01-28 13:10:00,30.18,30.21,30.17,30.19,62900.0,18.0001,18.018,17.9941,18.0061,62900.0
2009-01-28 13:15:00,30.2,30.2,30.18,30.19,54500.0,18.012,18.012,18.0001,18.0061,54500.0
2009-01-28 13:20:00,30.19,30.2,30.18,30.19,32600.0,18.0061,18.012,18.0001,18.0061,32600.0
2009-01-28 13:25:00,30.2,30.21,30.17,30.19,92200.0,18.012,18.018,17.9941,18.0061,92200.0
2009-01-28 13:30:00,30.19,30.2,30.16,30.16,51300.0,18.0061,18.012,17.9882,17.9882,51300.0
2009-01-28 13:35:00,30.17,30.18,30.14,30.18,42100.0,17.9941,18.0001,17.9762,18.0001,42100.0
2009-01-28 13:40:00,30.17,30.24,30.17,30.23,56800.0,17.9941,18.0359,17.9941,18.0299,56800.0
2009-01-28 13:45:00,30.23,30.25,30.2,30.2,42700.0,18.0299,18.0419,18.012,18.012,42700.0
2009-01-28 13:50:00,30.21,30.21,30.15,30.17,55100.0,18.018,18.018,17.9822,17.9941,55100.0
2009-01-28 13:55:00,30.16,30.16,30.01,30.01,63600.0,17.9882,17.9882,17.8987,17.8987,63600.0
2009-01-28 14:00:00,30.03,30.09,30.01,30.06,55800.0,17.9106,17.9464,17.8987,17.9285,55800.0
2009-01-28 14:05:00,30.06,30.13,30.05,30.06,54900.0,17.9285,17.9703,17.9226,17.9285,54900.0
2009-01-28 14:10:00,30.06,30.17,30.05,30.14,91100.0,17.9285,17.9941,17.9226,17.9762,91100.0
2009-01-28 14:15:00,30.14,30.35,29.99,30.32,139400.0,17.9762,18.1015,17.8868,18.0836,139400.0
2009-01-28 14:20:00,30.32,30.4,30.07,30.11,133100.0,18.0836,18.1313,17.9345,17.9584,133100.0
2009-01-28 14:25:00,30.1,30.18,30.02,30.13,90700.0,17.9524,18.0001,17.9047,17.9703,90700.0
2009-01-28 14:30:00,30.14,30.18,29.99,30.13,123300.0,17.9762,18.0001,17.8868,17.9703,123300.0
2009-01-28 14:35:00,30.12,30.14,30.0,30.12,116800.0,17.9643,17.9762,17.8927,17.9643,116800.0
2009-01-28 14:40:00,30.13,30.16,30.07,30.14,94800.0,17.9703,17.9882,17.9345,17.9762,94800.0
2009-01-28 14:45:00,30.14,30.16,30.01,30.14,125000.0,17.9762,17.9882,17.8987,17.9762,125000.0
2009-01-28 14:50:00,30.15,30.18,30.09,30.12,103100.0,17.9822,18.0001,17.9464,17.9643,103100.0
2009-01-28 14:55:00,30.13,30.25,30.06,30.25,140300.0,17.9703,18.0419,17.9285,18.0419,140300.0
2009-01-28 15:00:00,30.25,30.36,30.2,30.32,213800.0,18.0419,18.1075,18.012,18.0836,213800.0
2009-01-28 15:05:00,30.32,30.33,29.96,30.05,197000.0,18.0836,18.0896,17.8689,17.9226,197000.0
2009-01-28 15:10:00,30.05,30.11,29.96,29.98,431100.0,17.9226,17.9584,17.8689,17.8808,431100.0
2009-01-28 15:15:00,29.97,30.16,29.96,30.1,160300.0,17.8749,17.9882,17.8689,17.9524,160300.0
2009-01-28 15:20:00,30.11,30.18,29.99,30.1,145500.0,17.9584,18.0001,17.8868,17.9524,145500.0
2009-01-28 15:25:00,30.11,30.12,29.9,30.03,210800.0,17.9584,17.9643,17.8331,17.9106,210800.0
2009-01-28 15:30:00,30.03,30.08,29.99,30.07,199500.0,17.9106,17.9405,17.8868,17.9345,199500.0
2009-01-28 15:35:00,30.08,30.18,30.05,30.18,221100.0,17.9405,18.0001,17.9226,18.0001,221100.0
2009-01-28 15:40:00,30.17,30.31,30.16,30.2,404900.0,17.9941,18.0776,17.9882,18.012,404900.0
2009-01-28 15:45:00,30.2,30.25,30.11,30.23,237000.0,18.012,18.0419,17.9584,18.0299,237000.0
2009-01-28 15:50:00,30.23,30.3,30.12,30.17,219200.0,18.0299,18.0717,17.9643,17.9941,219200.0
2009-01-28 15:55:00,30.18,30.27,30.16,30.23,311200.0,18.0001,18.0538,17.9882,18.0299,311200.0
2009-01-29 09:30:00,29.88,30.0,29.81,30.0,93700.0,17.8212,17.8927,17.7794,17.8927,93700.0
2009-01-29 09:35:00,30.0,30.13,29.8,29.82,76000.0,17.8927,17.9703,17.7735,17.7854,76000.0
2009-01-29 09:40:00,29.82,29.99,29.77,29.94,61400.0,17.7854,17.8868,17.7556,17.857,61400.0
2009-01-29 09:45:00,29.94,30.02,29.86,30.01,62500.0,17.857,17.9047,17.8092,17.8987,62500.0
2009-01-29 09:50:00,30.02,30.05,29.79,29.84,106900.0,17.9047,17.9226,17.7675,17.7973,106900.0
2009-01-29 09:55:00,29.85,29.85,29.64,29.7,92900.0,17.8033,17.8033,17.678,17.7138,92900.0
2009-01-29 10:00:00,29.7,29.7,29.45,29.54,181300.0,17.7138,17.7138,17.5647,17.6184,181300.0
2009-01-29 10:05:00,29.56,29.66,29.51,29.66,162700.0,17.6303,17.69,17.6005,17.69,162700.0
2009-01-29 10:10:00,29.65,29.84,29.59,29.82,122500.0,17.684,17.7973,17.6482,17.7854,122500.0
2009-01-29 10:15:00,29.82,29.87,29.72,29.82,87900.0,17.7854,17.8152,17.7257,17.7854,87900.0
2009-01-29 10:20:00,29.79,29.83,29.68,29.83,56500.0,17.7675,17.7914,17.7019,17.7914,56500.0
2009-01-29 10:25:00,29.81,29.83,29.66,29.7,57100.0,17.7794,17.7914,17.69,17.7138,57100.0
2009-01-29 10:30:00,29.71,29.74,29.59,29.63,30200.0,17.7198,17.7377,17.6482,17.6721,30200.0
2009-01-29 10:35:00,29.62,29.79,29.58,29.79,95800.0,17.6661,17.7675,17.6423,17.7675,95800.0
2009-01-29 10:40:00,29.77,29.87,29.71,29.73,40400.0,17.7556,17.8152,17.7198,17.7317,40400.0
2009-01-29 10:45:00,29.72,29.77,29.68,29.7,44300.0,17.7257,17.7556,17.7019,17.7138,44300.0
2009-01-29 10:50:00,29.7,29.85,29.69,29.82,61500.0,17.7138,17.8033,17.7079,17.7854,61500.0
2009-01-29 10:55:00,29.83,29.93,29.74,29.9,70900.0,17.7914,17.851,17.7377,17.8331,70900.0
2009-01-29 11:00:00,29.9,29.9,29.78,29.81,33900.0,17.8331,17.8331,17.7615,17.7794,33900.0
2009-01-29 11:05:00,29.8,29.92,29.8,29.87,44600.0,17.7735,17.845,17.7735,17.8152,44600.0
2009-01-29 11:10:00,29.86,30.1,29.81,30.09,224500.0,17.8092,17.9524,17.7794,17.9464,224500.0
2009-01-29 11:15:00,30.09,30.13,30.02,30.1,134300.0,17.9464,17.9703,17.9047,17.9524,134300.0
2009-01-29 11:20:00,30.09,30.19,30.06,30.18,95000.0,17.9464,18.0061,17.9285,18.0001,95000.0
2009-01-29 11:25:00,30.17,30.17,30.04,30.04,73900.0,17.9941,17.9941,17.9166,17.9166,73900.0
2009-01-29 11:30:00,30.04,30.07,30.02,30.06,61300.0,17.9166,17.9345,17.9047,17.9285,61300.0
2009-01-29 11:35:00,30.07,30.2,30.06,30.2,73800.0,17.9345,18.012,17.9285,18.012,73800.0
2009-01-29 11:40:00,30.19,30.38,30.17,30.31,196900.0,18.0061,18.1194,17.9941,18.0776,196900.0
2009-01-29 11:45:00,30.31,30.31,30.21,30.25,105300.0,18.0776,18.0776,18.018,18.0419,105300.0
2009-01-29 11:50:00,30.24,30.31,30.17,30.27,108500.0,18.0359,18.0776,17.9941,18.0538,108500.0
2009-01-29 11:55:00,30.27,30.27,30.21,30.22,38100.0,18.0538,18.0538,18.018,18.024,38100.0
2009-01-29 12:00:00,30.22,30.22,30.01,30.06,89300.0,18.024,18.024,17.8987,17.9285,89300.0
2009-01-29 12:05:00,30.05,30.1,29.98,29.98,48700.0,17.9226,17.9524,17.8808,17.8808,48700.0
2009-01-29 12:10:00,29.98,30.13,29.98,30.07,94700.0,17.8808,17.9703,17.8808,17.9345,94700.0
2009-01-29 12:15:00,30.07,30.13,30.06,30.1,63200.0,17.9345,17.9703,17.9285,17.9524,63200.0
2009-01-29 12:20:00,30.1,30.1,30.02,30.05,39300.0,17.9524,17.9524,17.9047,17.9226,39300.0
2009-01-29 12:25:00,30.04,30.16,30.01,30.15,50700.0,17.9166,17.9882,17.8987,17.9822,50700.0
2009-01-29 12:30:00,30.16,30.16,30.0,30.09,44900.0,17.9882,17.9882,17.8927,17.9464,44900.0
2009-01-29 12:35:00,30.09,30.11,29.96,29.96,31600.0,17.9464,17.9584,17.8689,17.8689,31600.0
2009-01-29 12:40:00,29.96,30.0,29.9,29.93,68200.0,17.8689,17.8927,17.8331,17.851,68200.0
2009-01-29 12:45:00,29.92,29.99,29.89,29.9,61000.0,17.845,17.8868,17.8271,17.8331,61000.0
2009-01-29 12:50:00,29.9,29.91,29.74,29.75,46400.0,17.8331,17.8391,17.7377,17.7436,46400.0
2009-01-29 12:55:00,29.73,29.75,29.59,29.6,72700.0,17.7317,17.7436,17.6482,17.6542,72700.0
2009-01-29 13:00:00,29.6,29.6,29.5,29.57,72300.0,17.6542,17.6542,17.5945,17.6363,72300.0
2009-01-29 13:05:00,29.56,29.61,29.54,29.57,23000.0,17.6303,17.6601,17.6184,17.6363,23000.0
2009-01-29 13:10:00,29.59,29.61,29.54,29.6,21900.0,17.6482,17.6601,17.6184,17.6542,21900.0
2009-01-29 13:15:00,29.6,29.61,29.58,29.58,15200.0,17.6542,17.6601,17.6423,17.6423,15200.0
2009-01-29 13:20:00,29.58,29.58,29.47,29.52,54900.0,17.6423,17.6423,17.5766,17.6065,54900.0
2009-01-29 13:25:00,29.52,29.65,29.51,29.58,52700.0,17.6065,17.684,17.6005,17.6423,52700.0
2009-01-29 13:30:00,29.6,29.6,29.46,29.47,38100.0,17.6542,17.6542,17.5707,17.5766,38100.0
2009-01-29 13:35:00,29.47,29.5,29.4,29.42,39900.0,17.5766,17.5945,17.5349,17.5468,39900.0
2009-01-29 13:40:00,29.42,29.6,29.42,29.53,55500.0,17.5468,17.6542,17.5468,17.6124,55500.0
2009-01-29 13:45:00,29.53,29.56,29.4,29.4,49400.0,17.6124,17.6303,17.5349,17.5349,49400.0
2009-01-29 13:50:00,29.4,29.4,29.29,29.39,51100.0,17.5349,17.5349,17.4693,17.5289,51100.0
2009-01-29 13:55:00,29.38,29.48,29.36,29.44,26600.0,17.523,17.5826,17.511,17.5588,26600.0
2009-01-29 14:00:00,29.43,29.45,29.34,29.37,50500.0,17.5528,17.5647,17.4991,17.517,50500.0
2009-01-29 14:05:00,29.37,29.53,29.35,29.51,79900.0,17.517,17.6124,17.5051,17.6005,79900.0
2009-01-29 14:10:00,29.51,29.55,29.48,29.55,39600.0,17.6005,17.6244,17.5826,17.6244,39600.0
2009-01-29 14:15:00,29.55,29.56,29.46,29.53,47300.0,17.6244,17.6303,17.5707,17.6124,47300.0
2009-01-29 14:20:00,29.54,29.55,29.4,29.43,35200.0,17.6184,17.6244,17.5349,17.5528,35200.0
2009-01-29 14:25:00,29.43,29.54,29.41,29.5,38400.0,17.5528,17.6184,17.5409,17.5945,38400.0
2009-01-29 14:30:00,29.5,29.54,29.48,29.5,42200.0,17.5945,17.6184,17.5826,17.5945,42200.0
2009-01-29 14:35:00,29.51,29.53,29.44,29.5,42300.0,17.6005,17.6124,17.5588,17.5945,42300.0
2009-01-29 14:40:00,29.5,29.63,29.5,29.55,51600.0,17.5945,17.6721,17.5945,17.6244,51600.0
2009-01-29 14:45:00,29.54,29.54,29.43,29.5,35800.0,17.6184,17.6184,17.5528,17.5945,35800.0
2009-01-29 14:50:00,29.5,29.56,29.47,29.55,78600.0,17.5945,17.6303,17.5766,17.6244,78600.0
2009-01-29 14:55:00,29.54,29.57,29.37,29.37,66400.0,17.6184,17.6363,17.517,17.517,66400.0
2009-01-29 15:00:00,29.38,29.59,29.37,29.55,97300.0,17.523,17.6482,17.517,17.6244,97300.0
2009-01-29 15:05:00,29.56,29.62,29.49,29.62,115500.0,17.6303,17.6661,17.5886,17.6661,115500.0
2009-01-29 15:10:00,29.62,29.64,29.5,29.6,99300.0,17.6661,17.678,17.5945,17.6542,99300.0
2009-01-29 15:15:00,29.61,29.63,29.54,29.57,61000.0,17.6601,17.6721,17.6184,17.6363,61000.0
2009-01-29 15:20:00,29.56,29.57,29.39,29.47,95200.0,17.6303,17.6363,17.5289,17.5766,95200.0
2009-01-29 15:25:00,29.46,29.48,29.4,29.48,65500.0,17.5707,17.5826,17.5349,17.5826,65500.0
2009-01-29 15:30:00,29.47,29.47,29.32,29.33,165700.0,17.5766,17.5766,17.4872,17.4931,165700.0
2009-01-29 15:35:00,29.32,29.39,29.21,29.21,128800.0,17.4872,17.5289,17.4216,17.4216,128800.0
2009-01-29 15:40:00,29.22,29.33,29.12,29.12,180100.0,17.4275,17.4931,17.3679,17.3679,180100.0
2009-01-29 15:45:00,29.13,29.14,29.06,29.12,236800.0,17.3739,17.3798,17.3321,17.3679,236800.0
2009-01-29 15:50:00,29.12,29.15,29.06,29.07,191100.0,17.3679,17.3858,17.3321,17.3381,191100.0
2009-01-29 15:55:00,29.07,29.17,29.05,29.13,370500.0,17.3381,17.3977,17.3261,17.3739,370500.0
2009-01-30 09:30:00,29.27,29.29,29.01,29.23,90500.0,17.4574,17.4693,17.3023,17.4335,90500.0
2009-01-30 09:35:00,29.23,29.33,29.21,29.22,36100.0,17.4335,17.4931,17.4216,17.4275,36100.0
2009-01-30 09:40:00,29.21,29.22,28.93,28.94,51400.0,17.4216,17.4275,17.2546,17.2605,51400.0
2009-01-30 09:45:00,28.94,28.97,28.76,28.81,81600.0,17.2605,17.2784,17.1532,17.183,81600.0
2009-01-30 09:50:00,28.81,28.9,28.76,28.81,109800.0,17.183,17.2367,17.1532,17.183,109800.0
2009-01-30 09:55:00,28.81,28.88,28.76,28.82,86500.0,17.183,17.2248,17.1532,17.189,86500.0
2009-01-30 10:00:00,28.82,28.88,28.79,28.82,71900.0,17.189,17.2248,17.1711,17.189,71900.0
2009-01-30 10:05:00,28.84,28.88,28.77,28.86,40000.0,17.2009,17.2248,17.1591,17.2128,40000.0
2009-01-30 10:10:00,28.85,28.88,28.79,28.82,62800.0,17.2069,17.2248,17.1711,17.189,62800.0
2009-01-30 10:15:00,28.82,28.85,28.78,28.81,45000.0,17.189,17.2069,17.1651,17.183,45000.0
2009-01-30 10:20:00,28.8,28.82,28.67,28.67,48900.0,17.177,17.189,17.0995,17.0995,48900.0
2009-01-30 10:25:00,28.67,28.7,28.58,28.58,47800.0,17.0995,17.1174,17.0458,17.0458,47800.0
2009-01-30 10:30:00,28.58,28.58,28.45,28.56,102000.0,17.0458,17.0458,16.9683,17.0339,102000.0
2009-01-30 10:35:00,28.56,28.64,28.56,28.63,57400.0,17.0339,17.0816,17.0339,17.0756,57400.0
2009-01-30 10:40:00,28.62,28.69,28.59,28.67,47000.0,17.0697,17.1114,17.0518,17.0995,47000.0
2009-01-30 10:45:00,28.67,28.74,28.62,28.66,63100.0,17.0995,17.1413,17.0697,17.0935,63100.0
2009-01-30 10:50:00,28.65,28.65,28.56,28.59,63400.0,17.0876,17.0876,17.0339,17.0518,63400.0
2009-01-30 10:55:00,28.6,28.66,28.59,28.64,46000.0,17.0578,17.0935,17.0518,17.0816,46000.0
2009-01-30 11:00:00,28.64,28.79,28.64,28.74,84400.0,17.0816,17.1711,17.0816,17.1413,84400.0
2009-01-30 11:05:00,28.73,28.74,28.66,28.71,55800.0,17.1353,17.1413,17.0935,17.1234,55800.0
2009-01-30 11:10:00,28.7,28.73,28.59,28.59,74300.0,17.1174,17.1353,17.0518,17.0518,74300.0
2009-01-30 11:15:00,28.59,28.63,28.55,28.55,65800.0,17.0518,17.0756,17.0279,17.0279,65800.0
2009-01-30 11:20:00,28.55,28.58,28.5,28.53,42900.0,17.0279,17.0458,16.9981,17.016,42900.0
2009-01-30 11:25:00,28.52,28.53,28.36,28.48,86900.0,17.01,17.016,16.9146,16.9862,86900.0
2009-01-30 11:30:00,28.47,28.53,28.42,28.49,52300.0,16.9802,17.016,16.9504,16.9921,52300.0
2009-01-30 11:35:00,28.49,28.51,28.47,28.51,42300.0,16.9921,17.0041,16.9802,17.0041,42300.0
2009-01-30 11:40:00,28.5,28.55,28.5,28.53,29700.0,16.9981,17.0279,16.9981,17.016,29700.0
2009-01-30 11:45:00,28.52,28.58,28.44,28.57,35200.0,17.01,17.0458,16.9623,17.0399,35200.0
2009-01-30 11:50:00,28.56,28.57,28.51,28.51,246600.0,17.0339,17.0399,17.0041,17.0041,246600.0
2009-01-30 11:55:00,28.5,28.52,28.45,28.47,36100.0,16.9981,17.01,16.9683,16.9802,36100.0
2009-01-30 12:00:00,28.49,28.5,28.42,28.44,77300.0,16.9921,16.9981,16.9504,16.9623,77300.0
2009-01-30 12:05:00,28.44,28.53,28.42,28.51,51700.0,16.9623,17.016,16.9504,17.0041,51700.0
2009-01-30 12:10:00,28.51,28.53,28.47,28.53,76200.0,17.0041,17.016,16.9802,17.016,76200.0
2009-01-30 12:15:00,28.52,28.55,28.46,28.49,33200.0,17.01,17.0279,16.9743,16.9921,33200.0
2009-01-30 12:20:00,28.49,28.56,28.47,28.54,86900.0,16.9921,17.0339,16.9802,17.022,86900.0
2009-01-30 12:25:00,28.54,28.65,28.54,28.64,189800.0,17.022,17.0876,17.022,17.0816,189800.0
2009-01-30 12:30:00,28.64,28.64,28.55,28.61,39800.0,17.0816,17.0816,17.0279,17.0637,39800.0
2009-01-30 12:35:00,28.61,28.71,28.61,28.69,49100.0,17.0637,17.1234,17.0637,17.1114,49100.0
2009-01-30 12:40:00,28.68,28.71,28.68,28.69,49400.0,17.1055,17.1234,17.1055,17.1114,49400.0
2009-01-30 12:45:00,28.69,28.72,28.67,28.69,55200.0,17.1114,17.1293,17.0995,17.1114,55200.0
2009-01-30 12:50:00,28.7,28.73,28.66,28.71,44900.0,17.1174,17.1353,17.0935,17.1234,44900.0
2009-01-30 12:55:00,28.71,28.78,28.71,28.76,67200.0,17.1234,17.1651,17.1234,17.1532,67200.0
2009-01-30 13:00:00,28.74,28.77,28.62,28.76,46900.0,17.1413,17.1591,17.0697,17.1532,46900.0
2009-01-30 13:05:00,28.75,28.84,28.74,28.75,174900.0,17.1472,17.2009,17.1413,17.1472,174900.0
2009-01-30 13:10:00,28.75,28.78,28.67,28.68,35100.0,17.1472,17.1651,17.0995,17.1055,35100.0
2009-01-30 13:15:00,28.69,28.7,28.56,28.63,37600.0,17.1114,17.1174,17.0339,17.0756,37600.0
2009-01-30 13:20:00,28.63,28.64,28.58,28.58,17500.0,17.0756,17.0816,17.0458,17.0458,17500.0
2009-01-30 13:25:00,28.58,28.59,28.49,28.53,99300.0,17.0458,17.0518,16.9921,17.016,99300.0
2009-01-30 13:30:00,28.53,28.54,28.37,28.42,68400.0,17.016,17.022,16.9206,16.9504,68400.0
2009-01-30 13:35:00,28.41,28.42,28.21,28.26,81300.0,16.9444,16.9504,16.8251,16.855,81300.0
2009-01-30 13:40:00,28.26,28.31,28.17,28.22,50500.0,16.855,16.8848,16.8013,16.8311,50500.0
2009-01-30 13:45:00,28.21,28.24,28.15,28.22,95300.0,16.8251,16.843,16.7894,16.8311,95300.0
2009-01-30 13:50:00,28.22,28.29,28.19,28.21,35700.0,16.8311,16.8729,16.8132,16.8251,35700.0
2009-01-30 13:55:00,28.23,28.41,28.19,28.37,64800.0,16.8371,16.9444,16.8132,16.9206,64800.0
2009-01-30 14:00:00,28.37,28.46,28.33,28.4,55700.0,16.9206,16.9743,16.8967,16.9385,55700.0
2009-01-30 14:05:00,28.39,28.48,28.25,28.26,92100.0,16.9325,16.9862,16.849,16.855,92100.0
2009-01-30 14:10:00,28.27,28.46,28.22,28.41,47000.0,16.8609,16.9743,16.8311,16.9444,47000.0
2009-01-30 14:15:00,28.4,28.41,28.22,28.34,82600.0,16.9385,16.9444,16.8311,16.9027,82600.0
2009-01-30 14:20:00,28.36,28.4,28.26,28.32,49500.0,16.9146,16.9385,16.855,16.8908,49500.0
2009-01-30 14:25:00,28.32,28.6,28.3,28.53,89500.0,16.8908,17.0578,16.8788,17.016,89500.0
2009-01-30 14:30:00,28.53,28.62,28.43,28.45,66200.0,17.016,17.0697,16.9564,16.9683,66200.0
2009-01-30 14:35:00,28.45,28.52,28.38,28.38,44700.0,16.9683,17.01,16.9265,16.9265,44700.0
2009-01-30 14:40:00,28.38,28.38,28.26,28.26,45100.0,16.9265,16.9265,16.855,16.855,45100.0
2009-01-30 14:45:00,28.25,28.25,28.18,28.2,47300.0,16.849,16.849,16.8073,16.8192,47300.0
2009-01-30 14:50:00,28.19,28.21,28.08,28.08,58600.0,16.8132,16.8251,16.7476,16.7476,58600.0
2009-01-30 14:55:00,28.07,28.2,28.05,28.19,68200.0,16.7416,16.8192,16.7297,16.8132,68200.0
2009-01-30 15:00:00,28.19,28.29,28.1,28.1,89600.0,16.8132,16.8729,16.7595,16.7595,89600.0
2009-01-30 15:05:00,28.1,28.21,28.06,28.09,82700.0,16.7595,16.8251,16.7357,16.7536,82700.0
2009-01-30 15:10:00,28.09,28.28,28.08,28.19,103100.0,16.7536,16.8669,16.7476,16.8132,103100.0
2009-01-30 15:15:00,28.19,28.22,28.02,28.03,102400.0,16.8132,16.8311,16.7118,16.7178,102400.0
2009-01-30 15:20:00,28.03,28.07,27.95,28.04,114600.0,16.7178,16.7416,16.6701,16.7238,114600.0
2009-01-30 15:25:00,28.04,28.14,27.94,27.94,94100.0,16.7238,16.7834,16.6641,16.6641,94100.0
2009-01-30 15:30:00,27.94,27.98,27.85,27.89,139500.0,16.6641,16.688,16.6104,16.6343,139500.0
2009-01-30 15:35:00,27.88,27.95,27.8,27.86,102900.0,16.6283,16.6701,16.5806,16.6164,102900.0
2009-01-30 15:40:00,27.86,28.04,27.86,27.99,194000.0,16.6164,16.7238,16.6164,16.6939,194000.0
2009-01-30 15:45:00,27.99,28.12,27.92,28.03,168800.0,16.6939,16.7715,16.6522,16.7178,168800.0
2009-01-30 15:50:00,28.03,28.09,27.98,28.01,159200.0,16.7178,16.7536,16.688,16.7059,159200.0
2009-01-30 15:55:00,28.02,28.05,27.95,28.03,243000.0,16.7118,16.7297,16.6701,16.7178,243000.0
2009-02-02 09:30:00,27.28,27.47,27.26,27.42,114100.0,16.2705,16.3838,16.2585,16.354,114100.0
2009-02-02 09:35:00,27.41,27.57,27.32,27.54,124600.0,16.348,16.4434,16.2943,16.4255,124600.0
2009-02-02 09:40:00,27.51,27.52,27.18,27.35,125600.0,16.4077,16.4136,16.2108,16.3122,125600.0
2009-02-02 09:45:00,27.36,27.39,27.25,27.34,86600.0,16.3182,16.3361,16.2526,16.3063,86600.0
2009-02-02 09:50:00,27.35,27.46,27.28,27.3,115600.0,16.3122,16.3778,16.2705,16.2824,115600.0
2009-02-02 09:55:00,27.3,27.39,27.28,27.38,84500.0,16.2824,16.3361,16.2705,16.3301,84500.0
2009-02-02 10:00:00,27.38,27.55,27.38,27.41,223900.0,16.3301,16.4315,16.3301,16.348,223900.0
2009-02-02 10:05:00,27.43,27.48,27.36,27.37,129300.0,16.3599,16.3898,16.3182,16.3242,129300.0
2009-02-02 10:10:00,27.38,27.45,27.36,27.44,103800.0,16.3301,16.3719,16.3182,16.3659,103800.0
2009-02-02 10:15:00,27.44,27.71,27.42,27.66,213900.0,16.3659,16.5269,16.354,16.4971,213900.0
2009-02-02 10:20:00,27.68,27.81,27.67,27.76,125500.0,16.509,16.5866,16.5031,16.5568,125500.0
2009-02-02 10:25:00,27.75,27.79,27.65,27.66,97300.0,16.5508,16.5746,16.4912,16.4971,97300.0
2009-02-02 10:30:00,27.66,27.69,27.56,27.67,111900.0,16.4971,16.515,16.4375,16.5031,111900.0
2009-02-02 10:35:00,27.67,27.69,27.57,27.61,57600.0,16.5031,16.515,16.4434,16.4673,57600.0
2009-02-02 10:40:00,27.61,27.64,27.51,27.51,56900.0,16.4673,16.4852,16.4077,16.4077,56900.0
2009-02-02 10:45:00,27.5,27.55,27.46,27.51,47100.0,16.4017,16.4315,16.3778,16.4077,47100.0
2009-02-02 10:50:00,27.53,27.62,27.51,27.51,52200.0,16.4196,16.4733,16.4077,16.4077,52200.0
2009-02-02 10:55:00,27.52,27.61,27.52,27.58,29100.0,16.4136,16.4673,16.4136,16.4494,29100.0
2009-02-02 11:00:00,27.57,27.58,27.5,27.5,32600.0,16.4434,16.4494,16.4017,16.4017,32600.0
2009-02-02 11:05:00,27.5,27.52,27.44,27.46,41300.0,16.4017,16.4136,16.3659,16.3778,41300.0
2009-02-02 11:10:00,27.47,27.51,27.45,27.48,39200.0,16.3838,16.4077,16.3719,16.3898,39200.0
2009-02-02 11:15:00,27.49,27.53,27.48,27.49,22800.0,16.3957,16.4196,16.3898,16.3957,22800.0
2009-02-02 11:20:00,27.49,27.49,27.41,27.44,48400.0,16.3957,16.3957,16.348,16.3659,48400.0
2009-02-02 11:25:00,27.44,27.46,27.4,27.42,33500.0,16.3659,16.3778,16.342,16.354,33500.0
2009-02-02 11:30:00,27.43,27.5,27.37,27.49,80800.0,16.3599,16.4017,16.3242,16.3957,80800.0
2009-02-02 11:35:00,27.5,27.51,27.41,27.41,25600.0,16.4017,16.4077,16.348,16.348,25600.0
2009-02-02 11:40:00,27.4,27.43,27.37,27.39,34600.0,16.342,16.3599,16.3242,16.3361,34600.0
2009-02-02 11:45:00,27.4,27.52,27.37,27.51,43800.0,16.342,16.4136,16.3242,16.4077,43800.0
2009-02-02 11:50:00,27.49,27.57,27.48,27.53,42600.0,16.3957,16.4434,16.3898,16.4196,42600.0
2009-02-02 11:55:00,27.53,27.57,27.5,27.55,36600.0,16.4196,16.4434,16.4017,16.4315,36600.0
2009-02-02 12:00:00,27.54,27.77,27.54,27.62,60500.0,16.4255,16.5627,16.4255,16.4733,60500.0
2009-02-02 12:05:00,27.62,27.63,27.55,27.61,41800.0,16.4733,16.4792,16.4315,16.4673,41800.0
2009-02-02 12:10:00,27.62,27.71,27.61,27.69,35500.0,16.4733,16.5269,16.4673,16.515,35500.0
2009-02-02 12:15:00,27.68,27.75,27.68,27.74,39100.0,16.509,16.5508,16.509,16.5448,39100.0
2009-02-02 12:20:00,27.74,27.76,27.62,27.65,31900.0,16.5448,16.5568,16.4733,16.4912,31900.0
2009-02-02 12:25:00,27.66,27.69,27.6,27.68,54600.0,16.4971,16.515,16.4613,16.509,54600.0
2009-02-02 12:30:00,27.67,27.85,27.67,27.79,53600.0,16.5031,16.6104,16.5031,16.5746,53600.0
2009-02-02 12:35:00,27.81,27.89,27.76,27.89,45800.0,16.5866,16.6343,16.5568,16.6343,45800.0
2009-02-02 12:40:00,27.91,27.99,27.87,27.98,98800.0,16.6462,16.6939,16.6224,16.688,98800.0
2009-02-02 12:45:00,27.99,28.01,27.93,27.94,166400.0,16.6939,16.7059,16.6581,16.6641,166400.0
2009-02-02 12:50:00,27.93,27.95,27.83,27.85,44900.0,16.6581,16.6701,16.5985,16.6104,44900.0
2009-02-02 12:55:00,27.85,27.93,27.83,27.83,31700.0,16.6104,16.6581,16.5985,16.5985,31700.0
2009-02-02 13:00:00,27.83,27.86,27.76,27.84,49500.0,16.5985,16.6164,16.5568,16.6045,49500.0
2009-02-02 13:05:00,27.84,27.85,27.61,27.62,106200.0,16.6045,16.6104,16.4673,16.4733,106200.0
2009-02-02 13:10:00,27.61,27.62,27.4,27.43,106700.0,16.4673,16.4733,16.342,16.3599,106700.0
2009-02-02 13:15:00,27.43,27.43,27.29,27.33,141200.0,16.3599,16.3599,16.2764,16.3003,141200.0
2009-02-02 13:20:00,27.33,27.35,27.26,27.27,105000.0,16.3003,16.3122,16.2585,16.2645,105000.0
2009-02-02 13:25:00,27.27,27.31,27.2,27.23,103800.0,16.2645,16.2884,16.2228,16.2407,103800.0
2009-02-02 13:30:00,27.24,27.25,27.15,27.22,167100.0,16.2466,16.2526,16.1929,16.2347,167100.0
2009-02-02 13:35:00,27.22,27.26,27.19,27.22,69000.0,16.2347,16.2585,16.2168,16.2347,69000.0
2009-02-02 13:40:00,27.22,27.28,27.18,27.21,102600.0,16.2347,16.2705,16.2108,16.2287,102600.0
2009-02-02 13:45:00,27.21,27.31,27.19,27.21,86100.0,16.2287,16.2884,16.2168,16.2287,86100.0
2009-02-02 13:50:00,27.2,27.2,27.04,27.04,57400.0,16.2228,16.2228,16.1273,16.1273,57400.0
2009-02-02 13:55:00,27.04,27.04,26.94,27.01,92400.0,16.1273,16.1273,16.0677,16.1094,92400.0
2009-02-02 14:00:00,27.02,27.08,26.98,27.0,57200.0,16.1154,16.1512,16.0915,16.1035,57200.0
2009-02-02 14:05:00,27.0,27.07,26.96,26.98,76700.0,16.1035,16.1452,16.0796,16.0915,76700.0
2009-02-02 14:10:00,26.98,27.02,26.9,27.0,89400.0,16.0915,16.1154,16.0438,16.1035,89400.0
2009-02-02 14:15:00,27.0,27.08,26.99,27.06,114200.0,16.1035,16.1512,16.0975,16.1393,114200.0
2009-02-02 14:20:00,27.05,27.06,26.85,26.91,155400.0,16.1333,16.1393,16.014,16.0498,155400.0
2009-02-02 14:25:00,26.91,26.99,26.87,26.97,111500.0,16.0498,16.0975,16.0259,16.0856,111500.0
2009-02-02 14:30:00,26.97,27.02,26.92,26.95,85300.0,16.0856,16.1154,16.0558,16.0737,85300.0
2009-02-02 14:35:00,26.95,26.96,26.87,26.92,49800.0,16.0737,16.0796,16.0259,16.0558,49800.0
2009-02-02 14:40:00,26.92,27.12,26.91,27.02,98000.0,16.0558,16.175,16.0498,16.1154,98000.0
2009-02-02 14:45:00,27.01,27.01,26.85,26.85,172600.0,16.1094,16.1094,16.014,16.014,172600.0
2009-02-02 14:50:00,26.87,26.93,26.81,26.93,67900.0,16.0259,16.0617,15.9902,16.0617,67900.0
2009-02-02 14:55:00,26.91,26.99,26.8,26.81,104700.0,16.0498,16.0975,15.9842,15.9902,104700.0
2009-02-02 15:00:00,26.81,27.02,26.8,27.01,163000.0,15.9902,16.1154,15.9842,16.1094,163000.0
2009-02-02 15:05:00,27.01,27.05,26.96,27.03,93600.0,16.1094,16.1333,16.0796,16.1214,93600.0
2009-02-02 15:10:00,27.05,27.15,26.98,27.15,67500.0,16.1333,16.1929,16.0915,16.1929,67500.0
2009-02-02 15:15:00,27.15,27.2,27.12,27.19,79600.0,16.1929,16.2228,16.175,16.2168,79600.0
2009-02-02 15:20:00,27.19,27.23,27.14,27.15,144400.0,16.2168,16.2407,16.187,16.1929,144400.0
2009-02-02 15:25:00,27.16,27.28,27.13,27.28,104300.0,16.1989,16.2705,16.181,16.2705,104300.0
2009-02-02 15:30:00,27.28,27.44,27.27,27.4,182600.0,16.2705,16.3659,16.2645,16.342,182600.0
2009-02-02 15:35:00,27.4,27.49,27.35,27.38,203500.0,16.342,16.3957,16.3122,16.3301,203500.0
2009-02-02 15:40:00,27.39,27.5,27.3,27.3,290900.0,16.3361,16.4017,16.2824,16.2824,290900.0
2009-02-02 15:45:00,27.3,27.35,27.23,27.27,211300.0,16.2824,16.3122,16.2407,16.2645,211300.0
2009-02-02 15:50:00,27.27,27.41,27.27,27.35,353100.0,16.2645,16.348,16.2645,16.3122,353100.0
2009-02-02 15:55:00,27.34,27.35,27.24,27.28,268400.0,16.3063,16.3122,16.2466,16.2705,268400.0
2009-02-03 09:30:00,27.35,27.62,27.27,27.49,88900.0,16.3122,16.4733,16.2645,16.3957,88900.0
2009-02-03 09:35:00,27.49,27.59,27.25,27.55,113500.0,16.3957,16.4554,16.2526,16.4315,113500.0
2009-02-03 09:40:00,27.54,27.59,27.37,27.49,102600.0,16.4255,16.4554,16.3242,16.3957,102600.0
2009-02-03 09:45:00,27.49,27.53,27.13,27.29,177400.0,16.3957,16.4196,16.181,16.2764,177400.0
2009-02-03 09:50:00,27.29,27.37,27.17,27.29,61800.0,16.2764,16.3242,16.2049,16.2764,61800.0
2009-02-03 09:55:00,27.28,27.37,27.27,27.35,90700.0,16.2705,16.3242,16.2645,16.3122,90700.0
2009-02-03 10:00:00,27.36,27.6,27.35,27.57,123100.0,16.3182,16.4613,16.3122,16.4434,123100.0
2009-02-03 10:05:00,27.57,27.94,27.57,27.93,137300.0,16.4434,16.6641,16.4434,16.6581,137300.0
2009-02-03 10:10:00,27.92,27.98,27.65,27.68,134600.0,16.6522,16.688,16.4912,16.509,134600.0
2009-02-03 10:15:00,27.7,27.81,27.57,27.57,150400.0,16.521,16.5866,16.4434,16.4434,150400.0
2009-02-03 10:20:00,27.56,27.61,27.53,27.54,96800.0,16.4375,16.4673,16.4196,16.4255,96800.0
2009-02-03 10:25:00,27.54,27.75,27.49,27.73,158500.0,16.4255,16.5508,16.3957,16.5389,158500.0
2009-02-03 10:30:00,27.73,27.78,27.67,27.77,58600.0,16.5389,16.5687,16.5031,16.5627,58600.0
2009-02-03 10:35:00,27.78,27.97,27.75,27.75,103200.0,16.5687,16.682,16.5508,16.5508,103200.0
2009-02-03 10:40:00,27.76,27.93,27.76,27.9,43400.0,16.5568,16.6581,16.5568,16.6403,43400.0
2009-02-03 10:45:00,27.9,28.15,27.89,28.1,164200.0,16.6403,16.7894,16.6343,16.7595,164200.0
2009-02-03 10:50:00,28.08,28.18,27.98,28.06,66600.0,16.7476,16.8073,16.688,16.7357,66600.0
2009-02-03 10:55:00,28.07,28.15,28.03,28.11,85300.0,16.7416,16.7894,16.7178,16.7655,85300.0
2009-02-03 11:00:00,28.1,28.28,28.09,28.24,119400.0,16.7595,16.8669,16.7536,16.843,119400.0
2009-02-03 11:05:00,28.23,28.33,28.17,28.2,113100.0,16.8371,16.8967,16.8013,16.8192,113100.0
2009-02-03 11:10:00,28.2,28.57,28.2,28.57,147500.0,16.8192,17.0399,16.8192,17.0399,147500.0
2009-02-03 11:15:00,28.57,28.64,28.51,28.57,188600.0,17.0399,17.0816,17.0041,17.0399,188600.0
2009-02-03 11:20:00,28.57,28.7,28.52,28.62,106700.0,17.0399,17.1174,17.01,17.0697,106700.0
2009-02-03 11:25:00,28.64,28.64,28.38,28.43,122500.0,17.0816,17.0816,16.9265,16.9564,122500.0
2009-02-03 11:30:00,28.43,28.51,28.35,28.51,74300.0,16.9564,17.0041,16.9086,17.0041,74300.0
2009-02-03 11:35:00,28.51,28.53,28.23,28.25,67800.0,17.0041,17.016,16.8371,16.849,67800.0
2009-02-03 11:40:00,28.25,28.38,28.19,28.36,105200.0,16.849,16.9265,16.8132,16.9146,105200.0
2009-02-03 11:45:00,28.36,28.36,28.19,28.26,35900.0,16.9146,16.9146,16.8132,16.855,35900.0
2009-02-03 11:50:00,28.27,28.27,28.14,28.17,69000.0,16.8609,16.8609,16.7834,16.8013,69000.0
2009-02-03 11:55:00,28.17,28.2,28.07,28.11,46400.0,16.8013,16.8192,16.7416,16.7655,46400.0
2009-02-03 12:00:00,28.12,28.16,28.06,28.14,57100.0,16.7715,16.7953,16.7357,16.7834,57100.0
2009-02-03 12:05:00,28.13,28.14,28.03,28.05,57100.0,16.7774,16.7834,16.7178,16.7297,57100.0
2009-02-03 12:10:00,28.05,28.07,28.0,28.06,46700.0,16.7297,16.7416,16.6999,16.7357,46700.0
2009-02-03 12:15:00,28.07,28.22,28.02,28.07,86300.0,16.7416,16.8311,16.7118,16.7416,86300.0
2009-02-03 12:20:00,28.05,28.11,28.01,28.05,25100.0,16.7297,16.7655,16.7059,16.7297,25100.0
2009-02-03 12:25:00,28.06,28.12,28.06,28.09,21500.0,16.7357,16.7715,16.7357,16.7536,21500.0
2009-02-03 12:30:00,28.1,28.22,28.1,28.2,30600.0,16.7595,16.8311,16.7595,16.8192,30600.0
2009-02-03 12:35:00,28.19,28.23,28.18,28.21,58900.0,16.8132,16.8371,16.8073,16.8251,58900.0
2009-02-03 12:40:00,28.2,28.28,28.19,28.25,52100.0,16.8192,16.8669,16.8132,16.849,52100.0
2009-02-03 12:45:00,28.26,28.34,28.23,28.23,31700.0,16.855,16.9027,16.8371,16.8371,31700.0
2009-02-03 12:50:00,28.23,28.24,28.2,28.2,30300.0,16.8371,16.843,16.8192,16.8192,30300.0
2009-02-03 12:55:00,28.21,28.23,28.09,28.09,50700.0,16.8251,16.8371,16.7536,16.7536,50700.0
2009-02-03 13:00:00,28.08,28.1,28.03,28.05,53200.0,16.7476,16.7595,16.7178,16.7297,53200.0
2009-02-03 13:05:00,28.04,28.08,28.0,28.03,68600.0,16.7238,16.7476,16.6999,16.7178,68600.0
2009-02-03 13:10:00,28.03,28.1,27.98,28.1,83300.0,16.7178,16.7595,16.688,16.7595,83300.0
2009-02-03 13:15:00,28.11,28.25,28.11,28.2,34700.0,16.7655,16.849,16.7655,16.8192,34700.0
2009-02-03 13:20:00,28.21,28.22,28.15,28.2,14800.0,16.8251,16.8311,16.7894,16.8192,14800.0
2009-02-03 13:25:00,28.2,28.22,28.11,28.18,22100.0,16.8192,16.8311,16.7655,16.8073,22100.0
2009-02-03 13:30:00,28.18,28.3,28.13,28.29,39300.0,16.8073,16.8788,16.7774,16.8729,39300.0
2009-02-03 13:35:00,28.28,28.45,28.26,28.44,72900.0,16.8669,16.9683,16.855,16.9623,72900.0
2009-02-03 13:40:00,28.44,28.47,28.36,28.38,21900.0,16.9623,16.9802,16.9146,16.9265,21900.0
2009-02-03 13:45:00,28.38,28.42,28.24,28.29,40800.0,16.9265,16.9504,16.843,16.8729,40800.0
2009-02-03 13:50:00,28.29,28.29,28.19,28.25,31800.0,16.8729,16.8729,16.8132,16.849,31800.0
2009-02-03 13:55:00,28.24,28.33,28.24,28.29,41800.0,16.843,16.8967,16.843,16.8729,41800.0
2009-02-03 14:00:00,28.29,28.37,28.27,28.27,55200.0,16.8729,16.9206,16.8609,16.8609,55200.0
2009-02-03 14:05:00,28.27,28.5,28.27,28.5,91400.0,16.8609,16.9981,16.8609,16.9981,91400.0
2009-02-03 14:10:00,28.49,28.65,28.49,28.6,124800.0,16.9921,17.0876,16.9921,17.0578,124800.0
2009-02-03 14:15:00,28.61,28.71,28.61,28.7,109300.0,17.0637,17.1234,17.0637,17.1174,109300.0
2009-02-03 14:20:00,28.69,28.74,28.67,28.71,65300.0,17.1114,17.1413,17.0995,17.1234,65300.0
2009-02-03 14:25:00,28.74,28.77,28.56,28.56,90400.0,17.1413,17.1591,17.0339,17.0339,90400.0
2009-02-03 14:30:00,28.57,28.63,28.55,28.58,108500.0,17.0399,17.0756,17.0279,17.0458,108500.0
2009-02-03 14:35:00,28.59,28.71,28.59,28.64,70500.0,17.0518,17.1234,17.0518,17.0816,70500.0
2009-02-03 14:40:00,28.65,28.71,28.61,28.66,73900.0,17.0876,17.1234,17.0637,17.0935,73900.0
2009-02-03 14:45:00,28.67,28.68,28.57,28.57,66300.0,17.0995,17.1055,17.0399,17.0399,66300.0
2009-02-03 14:50:00,28.58,28.66,28.56,28.57,74800.0,17.0458,17.0935,17.0339,17.0399,74800.0
2009-02-03 14:55:00,28.56,28.66,28.55,28.61,101400.0,17.0339,17.0935,17.0279,17.0637,101400.0
2009-02-03 15:00:00,28.61,28.69,28.57,28.6,78000.0,17.0637,17.1114,17.0399,17.0578,78000.0
2009-02-03 15:05:00,28.6,28.78,28.57,28.78,92100.0,17.0578,17.1651,17.0399,17.1651,92100.0
2009-02-03 15:10:00,28.79,28.85,28.79,28.83,76600.0,17.1711,17.2069,17.1711,17.1949,76600.0
2009-02-03 15:15:00,28.83,28.9,28.8,28.82,95400.0,17.1949,17.2367,17.177,17.189,95400.0
2009-02-03 15:20:00,28.83,28.91,28.74,28.88,111200.0,17.1949,17.2426,17.1413,17.2248,111200.0
2009-02-03 15:25:00,28.89,28.93,28.84,28.92,84200.0,17.2307,17.2546,17.2009,17.2486,84200.0
2009-02-03 15:30:00,28.92,28.92,28.75,28.75,270900.0,17.2486,17.2486,17.1472,17.1472,270900.0
2009-02-03 15:35:00,28.75,28.82,28.66,28.82,159500.0,17.1472,17.189,17.0935,17.189,159500.0
2009-02-03 15:40:00,28.82,28.89,28.73,28.73,195700.0,17.189,17.2307,17.1353,17.1353,195700.0
2009-02-03 15:45:00,28.74,28.8,28.69,28.7,202900.0,17.1413,17.177,17.1114,17.1174,202900.0
2009-02-03 15:50:00,28.7,28.85,28.67,28.8,242700.0,17.1174,17.2069,17.0995,17.177,242700.0
2009-02-03 15:55:00,28.79,28.8,28.55,28.57,594100.0,17.1711,17.177,17.0279,17.0399,594100.0
2009-02-04 09:30:00,28.24,28.51,28.06,28.29,139400.0,16.843,17.0041,16.7357,16.8729,139400.0
2009-02-04 09:35:00,28.28,28.4,28.0,28.37,123200.0,16.8669,16.9385,16.6999,16.9206,123200.0
2009-02-04 09:40:00,28.37,28.54,28.33,28.45,108900.0,16.9206,17.022,16.8967,16.9683,108900.0
2009-02-04 09:45:00,28.48,28.55,28.35,28.37,69100.0,16.9862,17.0279,16.9086,16.9206,69100.0
2009-02-04 09:50:00,28.36,28.47,28.33,28.45,76200.0,16.9146,16.9802,16.8967,16.9683,76200.0
2009-02-04 09:55:00,28.44,28.52,28.37,28.42,73200.0,16.9623,17.01,16.9206,16.9504,73200.0
2009-02-04 10:00:00,28.45,28.88,28.43,28.88,216600.0,16.9683,17.2248,16.9564,17.2248,216600.0
2009-02-04 10:05:00,28.89,29.0,28.88,28.98,198700.0,17.2307,17.2963,17.2248,17.2844,198700.0
2009-02-04 10:10:00,28.97,29.17,28.97,29.02,106000.0,17.2784,17.3977,17.2784,17.3083,106000.0
2009-02-04 10:15:00,29.03,29.05,28.83,28.92,177600.0,17.3142,17.3261,17.1949,17.2486,177600.0
2009-02-04 10:20:00,28.92,28.99,28.87,28.92,165800.0,17.2486,17.2904,17.2188,17.2486,165800.0
2009-02-04 10:25:00,28.93,29.0,28.89,28.9,86700.0,17.2546,17.2963,17.2307,17.2367,86700.0
2009-02-04 10:30:00,28.89,28.96,28.84,28.87,110800.0,17.2307,17.2725,17.2009,17.2188,110800.0
2009-02-04 10:35:00,28.87,28.98,28.85,28.86,106200.0,17.2188,17.2844,17.2069,17.2128,106200.0
2009-02-04 10:40:00,28.87,29.0,28.83,29.0,104200.0,17.2188,17.2963,17.1949,17.2963,104200.0
2009-02-04 10:45:00,28.99,29.06,28.91,28.91,100000.0,17.2904,17.3321,17.2426,17.2426,100000.0
2009-02-04 10:50:00,28.91,29.03,28.88,28.94,99300.0,17.2426,17.3142,17.2248,17.2605,99300.0
2009-02-04 10:55:00,28.95,29.1,28.93,29.06,63300.0,17.2665,17.356,17.2546,17.3321,63300.0
2009-02-04 11:00:00,29.04,29.08,28.98,29.0,78600.0,17.3202,17.344,17.2844,17.2963,78600.0
2009-02-04 11:05:00,28.98,29.03,28.85,28.85,106600.0,17.2844,17.3142,17.2069,17.2069,106600.0
2009-02-04 11:10:00,28.86,28.96,28.75,28.95,200900.0,17.2128,17.2725,17.1472,17.2665,200900.0
2009-02-04 11:15:00,28.94,28.97,28.72,28.75,76100.0,17.2605,17.2784,17.1293,17.1472,76100.0
2009-02-04 11:20:00,28.75,28.83,28.73,28.79,76200.0,17.1472,17.1949,17.1353,17.1711,76200.0
2009-02-04 11:25:00,28.8,28.84,28.73,28.78,115100.0,17.177,17.2009,17.1353,17.1651,115100.0
2009-02-04 11:30:00,28.78,28.86,28.77,28.8,159200.0,17.1651,17.2128,17.1591,17.177,159200.0
2009-02-04 11:35:00,28.79,28.8,28.63,28.64,144000.0,17.1711,17.177,17.0756,17.0816,144000.0
2009-02-04 11:40:00,28.64,28.7,28.62,28.65,82400.0,17.0816,17.1174,17.0697,17.0876,82400.0
2009-02-04 11:45:00,28.65,28.65,28.51,28.59,117000.0,17.0876,17.0876,17.0041,17.0518,117000.0
2009-02-04 11:50:00,28.58,28.6,28.57,28.6,58100.0,17.0458,17.0578,17.0399,17.0578,58100.0
2009-02-04 11:55:00,28.59,28.72,28.59,28.68,90100.0,17.0518,17.1293,17.0518,17.1055,90100.0
2009-02-04 12:00:00,28.69,28.81,28.67,28.74,70400.0,17.1114,17.183,17.0995,17.1413,70400.0
2009-02-04 12:05:00,28.74,28.76,28.69,28.71,53100.0,17.1413,17.1532,17.1114,17.1234,53100.0
2009-02-04 12:10:00,28.71,28.74,28.63,28.67,50400.0,17.1234,17.1413,17.0756,17.0995,50400.0
2009-02-04 12:15:00,28.67,28.74,28.62,28.67,44700.0,17.0995,17.1413,17.0697,17.0995,44700.0
2009-02-04 12:20:00,28.65,28.67,28.51,28.53,32600.0,17.0876,17.0995,17.0041,17.016,32600.0
2009-02-04 12:25:00,28.51,28.65,28.51,28.64,89700.0,17.0041,17.0876,17.0041,17.0816,89700.0
2009-02-04 12:30:00,28.65,28.75,28.63,28.74,52200.0,17.0876,17.1472,17.0756,17.1413,52200.0
2009-02-04 12:35:00,28.74,28.74,28.6,28.6,24200.0,17.1413,17.1413,17.0578,17.0578,24200.0
2009-02-04 12:40:00,28.61,28.7,28.59,28.66,55600.0,17.0637,17.1174,17.0518,17.0935,55600.0
2009-02-04 12:45:00,28.66,28.66,28.63,28.64,69700.0,17.0935,17.0935,17.0756,17.0816,69700.0
2009-02-04 12:50:00,28.64,28.65,28.5,28.51,75500.0,17.0816,17.0876,16.9981,17.0041,75500.0
2009-02-04 12:55:00,28.51,28.51,28.44,28.49,44100.0,17.0041,17.0041,16.9623,16.9921,44100.0
2009-02-04 13:00:00,28.49,28.49,28.29,28.29,93200.0,16.9921,16.9921,16.8729,16.8729,93200.0
2009-02-04 13:05:00,28.29,28.43,28.28,28.42,52600.0,16.8729,16.9564,16.8669,16.9504,52600.0
2009-02-04 13:10:00,28.42,28.42,28.3,28.35,37000.0,16.9504,16.9504,16.8788,16.9086,37000.0
2009-02-04 13:15:00,28.33,28.36,28.25,28.26,38800.0,16.8967,16.9146,16.849,16.855,38800.0
2009-02-04 13:20:00,28.28,28.31,28.27,28.31,40000.0,16.8669,16.8848,16.8609,16.8848,40000.0
2009-02-04 13:25:00,28.3,28.46,28.3,28.45,44100.0,16.8788,16.9743,16.8788,16.9683,44100.0
2009-02-04 13:30:00,28.46,28.47,28.35,28.35,33000.0,16.9743,16.9802,16.9086,16.9086,33000.0
2009-02-04 13:35:00,28.36,28.37,28.25,28.25,57000.0,16.9146,16.9206,16.849,16.849,57000.0
2009-02-04 13:40:00,28.25,28.29,28.18,28.22,70200.0,16.849,16.8729,16.8073,16.8311,70200.0
2009-02-04 13:45:00,28.22,28.26,28.09,28.13,104100.0,16.8311,16.855,16.7536,16.7774,104100.0
2009-02-04 13:50:00,28.12,28.16,28.0,28.05,106500.0,16.7715,16.7953,16.6999,16.7297,106500.0
2009-02-04 13:55:00,28.05,28.28,28.0,28.24,190400.0,16.7297,16.8669,16.6999,16.843,190400.0
2009-02-04 14:00:00,28.25,28.25,28.1,28.15,72900.0,16.849,16.849,16.7595,16.7894,72900.0
2009-02-04 14:05:00,28.13,28.15,28.03,28.03,61100.0,16.7774,16.7894,16.7178,16.7178,61100.0
2009-02-04 14:10:00,28.04,28.15,28.02,28.13,82800.0,16.7238,16.7894,16.7118,16.7774,82800.0
2009-02-04 14:15:00,28.12,28.15,28.03,28.09,78200.0,16.7715,16.7894,16.7178,16.7536,78200.0
2009-02-04 14:20:00,28.11,28.18,27.99,28.02,81600.0,16.7655,16.8073,16.6939,16.7118,81600.0
2009-02-04 14:25:00,28.02,28.02,27.97,27.98,96600.0,16.7118,16.7118,16.682,16.688,96600.0
2009-02-04 14:30:00,27.99,28.02,27.96,28.01,58800.0,16.6939,16.7118,16.676,16.7059,58800.0
2009-02-04 14:35:00,28.02,28.16,28.01,28.08,162700.0,16.7118,16.7953,16.7059,16.7476,162700.0
2009-02-04 14:40:00,28.06,28.07,27.96,27.97,113600.0,16.7357,16.7416,16.676,16.682,113600.0
2009-02-04 14:45:00,27.97,27.97,27.8,27.95,149000.0,16.682,16.682,16.5806,16.6701,149000.0
2009-02-04 14:50:00,27.95,27.96,27.76,27.78,99700.0,16.6701,16.676,16.5568,16.5687,99700.0
2009-02-04 14:55:00,27.78,27.97,27.71,27.95,206700.0,16.5687,16.682,16.5269,16.6701,206700.0
2009-02-04 15:00:00,27.94,28.05,27.82,28.05,156600.0,16.6641,16.7297,16.5925,16.7297,156600.0
2009-02-04 15:05:00,28.03,28.1,27.92,28.03,85100.0,16.7178,16.7595,16.6522,16.7178,85100.0
2009-02-04 15:10:00,28.04,28.06,27.8,27.8,91900.0,16.7238,16.7357,16.5806,16.5806,91900.0
2009-02-04 15:15:00,27.81,27.95,27.81,27.9,114300.0,16.5866,16.6701,16.5866,16.6403,114300.0
2009-02-04 15:20:00,27.91,27.91,27.76,27.87,103900.0,16.6462,16.6462,16.5568,16.6224,103900.0
2009-02-04 15:25:00,27.88,27.93,27.8,27.89,134500.0,16.6283,16.6581,16.5806,16.6343,134500.0
2009-02-04 15:30:00,27.89,27.95,27.79,27.91,167600.0,16.6343,16.6701,16.5746,16.6462,167600.0
2009-02-04 15:35:00,27.92,28.04,27.9,28.0,166800.0,16.6522,16.7238,16.6403,16.6999,166800.0
2009-02-04 15:40:00,28.01,28.1,28.0,28.06,155900.0,16.7059,16.7595,16.6999,16.7357,155900.0
2009-02-04 15:45:00,28.05,28.1,27.97,28.08,271600.0,16.7297,16.7595,16.682,16.7476,271600.0
2009-02-04 15:50:00,28.07,28.14,28.05,28.07,296700.0,16.7416,16.7834,16.7297,16.7416,296700.0
2009-02-04 15:55:00,28.07,28.12,28.01,28.01,291600.0,16.7416,16.7715,16.7059,16.7059,291600.0
2009-02-05 09:30:00,27.94,28.24,27.75,28.15,102300.0,16.6641,16.843,16.5508,16.7894,102300.0
2009-02-05 09:35:00,28.16,28.42,28.08,28.35,112800.0,16.7953,16.9504,16.7476,16.9086,112800.0
2009-02-05 09:40:00,28.35,28.55,28.35,28.51,118200.0,16.9086,17.0279,16.9086,17.0041,118200.0
2009-02-05 09:45:00,28.52,28.55,28.44,28.44,156000.0,17.01,17.0279,16.9623,16.9623,156000.0
2009-02-05 09:50:00,28.44,28.52,28.4,28.43,286900.0,16.9623,17.01,16.9385,16.9564,286900.0
2009-02-05 09:55:00,28.43,28.47,28.32,28.44,158700.0,16.9564,16.9802,16.8908,16.9623,158700.0
2009-02-05 10:00:00,28.43,28.68,28.35,28.66,235400.0,16.9564,17.1055,16.9086,17.0935,235400.0
2009-02-05 10:05:00,28.66,28.74,28.49,28.52,107400.0,17.0935,17.1413,16.9921,17.01,107400.0
2009-02-05 10:10:00,28.52,28.64,28.49,28.64,101100.0,17.01,17.0816,16.9921,17.0816,101100.0
2009-02-05 10:15:00,28.65,28.71,28.51,28.52,128900.0,17.0876,17.1234,17.0041,17.01,128900.0
2009-02-05 10:20:00,28.51,28.53,28.44,28.5,90900.0,17.0041,17.016,16.9623,16.9981,90900.0
2009-02-05 10:25:00,28.5,28.51,28.46,28.49,92600.0,16.9981,17.0041,16.9743,16.9921,92600.0
2009-02-05 10:30:00,28.49,28.57,28.4,28.57,175500.0,16.9921,17.0399,16.9385,17.0399,175500.0
2009-02-05 10:35:00,28.57,28.68,28.56,28.65,89600.0,17.0399,17.1055,17.0339,17.0876,89600.0
2009-02-05 10:40:00,28.65,28.94,28.64,28.93,250400.0,17.0876,17.2605,17.0816,17.2546,250400.0
2009-02-05 10:45:00,28.91,29.09,28.83,29.09,166600.0,17.2426,17.35,17.1949,17.35,166600.0
2009-02-05 10:50:00,29.09,29.23,28.92,29.19,159400.0,17.35,17.4335,17.2486,17.4096,159400.0
2009-02-05 10:55:00,29.19,29.24,29.02,29.02,147700.0,17.4096,17.4395,17.3083,17.3083,147700.0
2009-02-05 11:00:00,29.02,29.22,28.94,29.17,168300.0,17.3083,17.4275,17.2605,17.3977,168300.0
2009-02-05 11:05:00,29.17,29.39,29.15,29.35,174000.0,17.3977,17.5289,17.3858,17.5051,174000.0
2009-02-05 11:10:00,29.35,29.48,29.35,29.44,209300.0,17.5051,17.5826,17.5051,17.5588,209300.0
2009-02-05 11:15:00,29.45,29.48,29.28,29.29,129200.0,17.5647,17.5826,17.4633,17.4693,129200.0
2009-02-05 11:20:00,29.28,29.35,29.22,29.33,72100.0,17.4633,17.5051,17.4275,17.4931,72100.0
2009-02-05 11:25:00,29.33,29.41,29.32,29.38,111400.0,17.4931,17.5409,17.4872,17.523,111400.0
2009-02-05 11:30:00,29.38,29.41,29.29,29.34,75900.0,17.523,17.5409,17.4693,17.4991,75900.0
2009-02-05 11:35:00,29.34,29.38,29.21,29.22,74800.0,17.4991,17.523,17.4216,17.4275,74800.0
2009-02-05 11:40:00,29.21,29.26,29.11,29.2,102200.0,17.4216,17.4514,17.3619,17.4156,102200.0
2009-02-05 11:45:00,29.2,29.45,29.19,29.35,245000.0,17.4156,17.5647,17.4096,17.5051,245000.0
2009-02-05 11:50:00,29.35,29.42,29.32,29.33,92700.0,17.5051,17.5468,17.4872,17.4931,92700.0
2009-02-05 11:55:00,29.33,29.44,29.31,29.42,94900.0,17.4931,17.5588,17.4812,17.5468,94900.0
2009-02-05 12:00:00,29.45,29.64,29.44,29.55,194600.0,17.5647,17.678,17.5588,17.6244,194600.0
2009-02-05 12:05:00,29.55,29.6,29.52,29.55,130600.0,17.6244,17.6542,17.6065,17.6244,130600.0
2009-02-05 12:10:00,29.55,29.7,29.54,29.61,201400.0,17.6244,17.7138,17.6184,17.6601,201400.0
2009-02-05 12:15:00,29.59,29.67,29.49,29.63,194400.0,17.6482,17.6959,17.5886,17.6721,194400.0
2009-02-05 12:20:00,29.62,29.65,29.5,29.56,40300.0,17.6661,17.684,17.5945,17.6303,40300.0
2009-02-05 12:25:00,29.55,29.58,29.46,29.46,70300.0,17.6244,17.6423,17.5707,17.5707,70300.0
2009-02-05 12:30:00,29.46,29.51,29.46,29.5,34900.0,17.5707,17.6005,17.5707,17.5945,34900.0
2009-02-05 12:35:00,29.5,29.52,29.46,29.49,55900.0,17.5945,17.6065,17.5707,17.5886,55900.0
2009-02-05 12:40:00,29.5,29.63,29.48,29.63,51900.0,17.5945,17.6721,17.5826,17.6721,51900.0
2009-02-05 12:45:00,29.64,29.73,29.59,29.72,297100.0,17.678,17.7317,17.6482,17.7257,297100.0
2009-02-05 12:50:00,29.72,29.75,29.61,29.7,177600.0,17.7257,17.7436,17.6601,17.7138,177600.0
2009-02-05 12:55:00,29.7,29.78,29.66,29.76,116500.0,17.7138,17.7615,17.69,17.7496,116500.0
2009-02-05 13:00:00,29.76,29.83,29.66,29.66,141100.0,17.7496,17.7914,17.69,17.69,141100.0
2009-02-05 13:05:00,29.67,29.72,29.55,29.71,56300.0,17.6959,17.7257,17.6244,17.7198,56300.0
2009-02-05 13:10:00,29.7,29.71,29.55,29.62,44800.0,17.7138,17.7198,17.6244,17.6661,44800.0
2009-02-05 13:15:00,29.63,29.66,29.52,29.56,54100.0,17.6721,17.69,17.6065,17.6303,54100.0
2009-02-05 13:20:00,29.56,29.57,29.32,29.32,131900.0,17.6303,17.6363,17.4872,17.4872,131900.0
2009-02-05 13:25:00,29.32,29.34,29.19,29.19,101100.0,17.4872,17.4991,17.4096,17.4096,101100.0
2009-02-05 13:30:00,29.18,29.21,29.08,29.08,183500.0,17.4037,17.4216,17.344,17.344,183500.0
2009-02-05 13:35:00,29.09,29.1,29.03,29.08,143600.0,17.35,17.356,17.3142,17.344,143600.0
2009-02-05 13:40:00,29.06,29.22,29.01,29.22,44700.0,17.3321,17.4275,17.3023,17.4275,44700.0
2009-02-05 13:45:00,29.22,29.31,29.16,29.21,85700.0,17.4275,17.4812,17.3918,17.4216,85700.0
2009-02-05 13:50:00,29.22,29.25,29.17,29.2,36100.0,17.4275,17.4454,17.3977,17.4156,36100.0
2009-02-05 13:55:00,29.19,29.28,29.18,29.24,68300.0,17.4096,17.4633,17.4037,17.4395,68300.0
2009-02-05 14:00:00,29.23,29.39,29.23,29.39,69100.0,17.4335,17.5289,17.4335,17.5289,69100.0
2009-02-05 14:05:00,29.39,29.5,29.39,29.45,124900.0,17.5289,17.5945,17.5289,17.5647,124900.0
2009-02-05 14:10:00,29.45,29.47,29.34,29.37,84400.0,17.5647,17.5766,17.4991,17.517,84400.0
2009-02-05 14:15:00,29.37,29.47,29.37,29.44,92200.0,17.517,17.5766,17.517,17.5588,92200.0
2009-02-05 14:20:00,29.44,29.57,29.44,29.53,96700.0,17.5588,17.6363,17.5588,17.6124,96700.0
2009-02-05 14:25:00,29.52,29.68,29.48,29.68,94400.0,17.6065,17.7019,17.5826,17.7019,94400.0
2009-02-05 14:30:00,29.68,29.74,29.56,29.65,203900.0,17.7019,17.7377,17.6303,17.684,203900.0
2009-02-05 14:35:00,29.64,29.64,29.48,29.5,239700.0,17.678,17.678,17.5826,17.5945,239700.0
2009-02-05 14:40:00,29.5,29.51,29.47,29.49,114100.0,17.5945,17.6005,17.5766,17.5886,114100.0
2009-02-05 14:45:00,29.49,29.51,29.32,29.32,72800.0,17.5886,17.6005,17.4872,17.4872,72800.0
2009-02-05 14:50:00,29.31,29.35,29.18,29.31,99400.0,17.4812,17.5051,17.4037,17.4812,99400.0
2009-02-05 14:55:00,29.29,29.3,29.07,29.14,63200.0,17.4693,17.4753,17.3381,17.3798,63200.0
2009-02-05 15:00:00,29.14,29.28,29.14,29.19,164700.0,17.3798,17.4633,17.3798,17.4096,164700.0
2009-02-05 15:05:00,29.19,29.28,29.16,29.23,193900.0,17.4096,17.4633,17.3918,17.4335,193900.0
2009-02-05 15:10:00,29.23,29.28,29.2,29.25,89600.0,17.4335,17.4633,17.4156,17.4454,89600.0
2009-02-05 15:15:00,29.24,29.3,29.17,29.19,190700.0,17.4395,17.4753,17.3977,17.4096,190700.0
2009-02-05 15:20:00,29.19,29.27,29.18,29.22,88000.0,17.4096,17.4574,17.4037,17.4275,88000.0
2009-02-05 15:25:00,29.23,29.33,29.22,29.26,147100.0,17.4335,17.4931,17.4275,17.4514,147100.0
2009-02-05 15:30:00,29.27,29.33,29.22,29.3,157600.0,17.4574,17.4931,17.4275,17.4753,157600.0
2009-02-05 15:35:00,29.3,29.39,29.3,29.35,136300.0,17.4753,17.5289,17.4753,17.5051,136300.0
2009-02-05 15:40:00,29.36,29.46,29.36,29.45,217100.0,17.511,17.5707,17.511,17.5647,217100.0
2009-02-05 15:45:00,29.44,29.45,29.26,29.29,240100.0,17.5588,17.5647,17.4514,17.4693,240100.0
2009-02-05 15:50:00,29.3,29.36,29.25,29.33,300300.0,17.4753,17.511,17.4454,17.4931,300300.0
2009-02-05 15:55:00,29.33,29.41,29.28,29.32,223800.0,17.4931,17.5409,17.4633,17.4872,223800.0
2009-02-06 09:30:00,29.25,29.76,29.25,29.75,53200.0,17.4454,17.7496,17.4454,17.7436,53200.0
2009-02-06 09:35:00,29.73,30.0,29.73,29.95,95900.0,17.7317,17.8927,17.7317,17.8629,95900.0
2009-02-06 09:40:00,29.94,30.0,29.91,30.0,93500.0,17.857,17.8927,17.8391,17.8927,93500.0
2009-02-06 09:45:00,30.0,30.06,29.83,30.0,123500.0,17.8927,17.9285,17.7914,17.8927,123500.0
2009-02-06 09:50:00,30.01,30.07,29.82,29.83,131500.0,17.8987,17.9345,17.7854,17.7914,131500.0
2009-02-06 09:55:00,29.84,29.86,29.75,29.81,83600.0,17.7973,17.8092,17.7436,17.7794,83600.0
2009-02-06 10:00:00,29.81,29.85,29.71,29.72,107000.0,17.7794,17.8033,17.7198,17.7257,107000.0
2009-02-06 10:05:00,29.71,29.74,29.58,29.68,90200.0,17.7198,17.7377,17.6423,17.7019,90200.0
2009-02-06 10:10:00,29.68,29.81,29.65,29.76,62100.0,17.7019,17.7794,17.684,17.7496,62100.0
2009-02-06 10:15:00,29.78,29.82,29.61,29.66,56600.0,17.7615,17.7854,17.6601,17.69,56600.0
2009-02-06 10:20:00,29.66,29.74,29.63,29.64,34100.0,17.69,17.7377,17.6721,17.678,34100.0
2009-02-06 10:25:00,29.64,29.66,29.58,29.59,85200.0,17.678,17.69,17.6423,17.6482,85200.0
2009-02-06 10:30:00,29.6,29.6,29.46,29.56,80800.0,17.6542,17.6542,17.5707,17.6303,80800.0
2009-02-06 10:35:00,29.56,29.62,29.51,29.55,65700.0,17.6303,17.6661,17.6005,17.6244,65700.0
2009-02-06 10:40:00,29.55,29.63,29.5,29.62,88400.0,17.6244,17.6721,17.5945,17.6661,88400.0
2009-02-06 10:45:00,29.62,29.65,29.58,29.64,67300.0,17.6661,17.684,17.6423,17.678,67300.0
2009-02-06 10:50:00,29.64,29.75,29.6,29.75,112500.0,17.678,17.7436,17.6542,17.7436,112500.0
2009-02-06 10:55:00,29.75,29.76,29.68,29.73,54900.0,17.7436,17.7496,17.7019,17.7317,54900.0
2009-02-06 11:00:00,29.72,29.76,29.7,29.75,44400.0,17.7257,17.7496,17.7138,17.7436,44400.0
2009-02-06 11:05:00,29.75,29.87,29.75,29.87,133200.0,17.7436,17.8152,17.7436,17.8152,133200.0
2009-02-06 11:10:00,29.86,29.98,29.86,29.96,83800.0,17.8092,17.8808,17.8092,17.8689,83800.0
2009-02-06 11:15:00,29.96,30.0,29.93,30.0,50200.0,17.8689,17.8927,17.851,17.8927,50200.0
2009-02-06 11:20:00,29.99,30.0,29.92,29.93,92900.0,17.8868,17.8927,17.845,17.851,92900.0
2009-02-06 11:25:00,29.93,29.93,29.84,29.93,61300.0,17.851,17.851,17.7973,17.851,61300.0
2009-02-06 11:30:00,29.93,29.94,29.89,29.89,36900.0,17.851,17.857,17.8271,17.8271,36900.0
2009-02-06 11:35:00,29.89,29.94,29.88,29.94,54400.0,17.8271,17.857,17.8212,17.857,54400.0
2009-02-06 11:40:00,29.94,30.0,29.92,30.0,35900.0,17.857,17.8927,17.845,17.8927,35900.0
2009-02-06 11:45:00,30.0,30.02,29.9,29.91,49300.0,17.8927,17.9047,17.8331,17.8391,49300.0
2009-02-06 11:50:00,29.91,30.02,29.89,30.02,38700.0,17.8391,17.9047,17.8271,17.9047,38700.0
2009-02-06 11:55:00,30.02,30.03,29.92,29.93,31400.0,17.9047,17.9106,17.845,17.851,31400.0
2009-02-06 12:00:00,29.93,29.94,29.77,29.81,49400.0,17.851,17.857,17.7556,17.7794,49400.0
2009-02-06 12:05:00,29.81,29.81,29.75,29.81,30500.0,17.7794,17.7794,17.7436,17.7794,30500.0
2009-02-06 12:10:00,29.81,29.84,29.71,29.77,38500.0,17.7794,17.7973,17.7198,17.7556,38500.0
2009-02-06 12:15:00,29.77,29.81,29.74,29.77,43500.0,17.7556,17.7794,17.7377,17.7556,43500.0
2009-02-06 12:20:00,29.77,29.89,29.76,29.86,40100.0,17.7556,17.8271,17.7496,17.8092,40100.0
2009-02-06 12:25:00,29.86,29.9,29.78,29.8,57700.0,17.8092,17.8331,17.7615,17.7735,57700.0
2009-02-06 12:30:00,29.8,29.83,29.77,29.82,45600.0,17.7735,17.7914,17.7556,17.7854,45600.0
2009-02-06 12:35:00,29.82,29.94,29.82,29.88,39400.0,17.7854,17.857,17.7854,17.8212,39400.0
2009-02-06 12:40:00,29.89,30.0,29.88,29.94,134000.0,17.8271,17.8927,17.8212,17.857,134000.0
2009-02-06 12:45:00,29.94,29.98,29.84,29.85,40600.0,17.857,17.8808,17.7973,17.8033,40600.0
2009-02-06 12:50:00,29.86,29.87,29.81,29.84,35500.0,17.8092,17.8152,17.7794,17.7973,35500.0
2009-02-06 12:55:00,29.85,29.87,29.82,29.85,46100.0,17.8033,17.8152,17.7854,17.8033,46100.0
2009-02-06 13:00:00,29.85,29.91,29.83,29.85,47900.0,17.8033,17.8391,17.7914,17.8033,47900.0
2009-02-06 13:05:00,29.85,29.98,29.84,29.89,80500.0,17.8033,17.8808,17.7973,17.8271,80500.0
2009-02-06 13:10:00,29.89,29.89,29.83,29.85,63200.0,17.8271,17.8271,17.7914,17.8033,63200.0
2009-02-06 13:15:00,29.86,29.93,29.85,29.93,94800.0,17.8092,17.851,17.8033,17.851,94800.0
2009-02-06 13:20:00,29.93,29.93,29.8,29.8,111000.0,17.851,17.851,17.7735,17.7735,111000.0
2009-02-06 13:25:00,29.8,29.88,29.78,29.84,61100.0,17.7735,17.8212,17.7615,17.7973,61100.0
2009-02-06 13:30:00,29.83,29.98,29.83,29.87,69900.0,17.7914,17.8808,17.7914,17.8152,69900.0
2009-02-06 13:35:00,29.85,29.96,29.84,29.95,48500.0,17.8033,17.8689,17.7973,17.8629,48500.0
2009-02-06 13:40:00,29.93,29.94,29.8,29.82,72900.0,17.851,17.857,17.7735,17.7854,72900.0
2009-02-06 13:45:00,29.82,29.86,29.8,29.83,65200.0,17.7854,17.8092,17.7735,17.7914,65200.0
2009-02-06 13:50:00,29.83,29.85,29.72,29.74,60300.0,17.7914,17.8033,17.7257,17.7377,60300.0
2009-02-06 13:55:00,29.75,29.86,29.75,29.86,40300.0,17.7436,17.8092,17.7436,17.8092,40300.0
2009-02-06 14:00:00,29.86,29.89,29.73,29.78,163500.0,17.8092,17.8271,17.7317,17.7615,163500.0
2009-02-06 14:05:00,29.77,29.8,29.71,29.79,61500.0,17.7556,17.7735,17.7198,17.7675,61500.0
2009-02-06 14:10:00,29.79,29.81,29.75,29.79,23700.0,17.7675,17.7794,17.7436,17.7675,23700.0
2009-02-06 14:15:00,29.79,29.84,29.63,29.67,36200.0,17.7675,17.7973,17.6721,17.6959,36200.0
2009-02-06 14:20:00,29.67,29.75,29.65,29.68,59500.0,17.6959,17.7436,17.684,17.7019,59500.0
2009-02-06 14:25:00,29.69,29.75,29.68,29.7,47300.0,17.7079,17.7436,17.7019,17.7138,47300.0
2009-02-06 14:30:00,29.71,29.84,29.7,29.84,45400.0,17.7198,17.7973,17.7138,17.7973,45400.0
2009-02-06 14:35:00,29.85,29.92,29.82,29.82,121300.0,17.8033,17.845,17.7854,17.7854,121300.0
2009-02-06 14:40:00,29.82,29.89,29.79,29.84,145900.0,17.7854,17.8271,17.7675,17.7973,145900.0
2009-02-06 14:45:00,29.83,29.9,29.82,29.88,72000.0,17.7914,17.8331,17.7854,17.8212,72000.0
2009-02-06 14:50:00,29.87,29.87,29.7,29.73,103100.0,17.8152,17.8152,17.7138,17.7317,103100.0
2009-02-06 14:55:00,29.74,29.77,29.68,29.73,49900.0,17.7377,17.7556,17.7019,17.7317,49900.0
2009-02-06 15:00:00,29.73,29.74,29.59,29.59,83800.0,17.7317,17.7377,17.6482,17.6482,83800.0
2009-02-06 15:05:00,29.59,29.68,29.51,29.53,113700.0,17.6482,17.7019,17.6005,17.6124,113700.0
2009-02-06 15:10:00,29.53,29.61,29.48,29.5,107200.0,17.6124,17.6601,17.5826,17.5945,107200.0
2009-02-06 15:15:00,29.5,29.58,29.46,29.54,101100.0,17.5945,17.6423,17.5707,17.6184,101100.0
2009-02-06 15:20:00,29.54,29.7,29.54,29.69,63400.0,17.6184,17.7138,17.6184,17.7079,63400.0
2009-02-06 15:25:00,29.68,29.71,29.5,29.66,109500.0,17.7019,17.7198,17.5945,17.69,109500.0
2009-02-06 15:30:00,29.65,29.72,29.62,29.7,104300.0,17.684,17.7257,17.6661,17.7138,104300.0
2009-02-06 15:35:00,29.71,29.78,29.68,29.77,135400.0,17.7198,17.7615,17.7019,17.7556,135400.0
2009-02-06 15:40:00,29.77,29.88,29.77,29.85,218500.0,17.7556,17.8212,17.7556,17.8033,218500.0
2009-02-06 15:45:00,29.85,29.9,29.81,29.81,228900.0,17.8033,17.8331,17.7794,17.7794,228900.0
2009-02-06 15:50:00,29.82,29.94,29.8,29.86,298200.0,17.7854,17.857,17.7735,17.8092,298200.0
2009-02-06 15:55:00,29.86,29.86,29.71,29.82,193900.0,17.8092,17.8092,17.7198,17.7854,193900.0
2009-02-09 09:30:00,29.78,30.07,29.74,29.85,117400.0,17.7615,17.9345,17.7377,17.8033,117400.0
2009-02-09 09:35:00,29.86,29.92,29.54,29.75,76000.0,17.8092,17.845,17.6184,17.7436,76000.0
2009-02-09 09:40:00,29.75,29.9,29.7,29.72,81300.0,17.7436,17.8331,17.7138,17.7257,81300.0
2009-02-09 09:45:00,29.71,29.81,29.59,29.63,87700.0,17.7198,17.7794,17.6482,17.6721,87700.0
2009-02-09 09:50:00,29.64,29.74,29.56,29.65,52800.0,17.678,17.7377,17.6303,17.684,52800.0
2009-02-09 09:55:00,29.65,29.66,29.38,29.39,150400.0,17.684,17.69,17.523,17.5289,150400.0
2009-02-09 10:00:00,29.39,29.39,29.02,29.03,184000.0,17.5289,17.5289,17.3083,17.3142,184000.0
2009-02-09 10:05:00,29.02,29.08,28.88,29.08,173700.0,17.3083,17.344,17.2248,17.344,173700.0
2009-02-09 10:10:00,29.07,29.34,29.05,29.31,79200.0,17.3381,17.4991,17.3261,17.4812,79200.0
2009-02-09 10:15:00,29.29,29.3,29.14,29.17,31600.0,17.4693,17.4753,17.3798,17.3977,31600.0
2009-02-09 10:20:00,29.18,29.4,29.18,29.39,40800.0,17.4037,17.5349,17.4037,17.5289,40800.0
2009-02-09 10:25:00,29.4,29.42,29.36,29.41,22700.0,17.5349,17.5468,17.511,17.5409,22700.0
2009-02-09 10:30:00,29.41,29.41,29.27,29.3,39000.0,17.5409,17.5409,17.4574,17.4753,39000.0
2009-02-09 10:35:00,29.3,29.45,29.29,29.4,68800.0,17.4753,17.5647,17.4693,17.5349,68800.0
2009-02-09 10:40:00,29.41,29.59,29.41,29.53,58200.0,17.5409,17.6482,17.5409,17.6124,58200.0
2009-02-09 10:45:00,29.53,29.81,29.48,29.75,86600.0,17.6124,17.7794,17.5826,17.7436,86600.0
2009-02-09 10:50:00,29.75,29.75,29.6,29.63,43200.0,17.7436,17.7436,17.6542,17.6721,43200.0
2009-02-09 10:55:00,29.63,29.83,29.62,29.8,57800.0,17.6721,17.7914,17.6661,17.7735,57800.0
2009-02-09 11:00:00,29.8,29.84,29.75,29.78,62100.0,17.7735,17.7973,17.7436,17.7615,62100.0
2009-02-09 11:05:00,29.78,29.83,29.75,29.8,86500.0,17.7615,17.7914,17.7436,17.7735,86500.0
2009-02-09 11:10:00,29.8,29.87,29.78,29.86,43800.0,17.7735,17.8152,17.7615,17.8092,43800.0
2009-02-09 11:15:00,29.86,29.87,29.71,29.73,85300.0,17.8092,17.8152,17.7198,17.7317,85300.0
2009-02-09 11:20:00,29.73,29.76,29.67,29.71,28900.0,17.7317,17.7496,17.6959,17.7198,28900.0
2009-02-09 11:25:00,29.71,29.79,29.67,29.68,38100.0,17.7198,17.7675,17.6959,17.7019,38100.0
2009-02-09 11:30:00,29.69,29.7,29.6,29.68,31600.0,17.7079,17.7138,17.6542,17.7019,31600.0
2009-02-09 11:35:00,29.68,29.74,29.66,29.69,37000.0,17.7019,17.7377,17.69,17.7079,37000.0
2009-02-09 11:40:00,29.68,29.69,29.61,29.66,19400.0,17.7019,17.7079,17.6601,17.69,19400.0
2009-02-09 11:45:00,29.66,29.69,29.57,29.64,44300.0,17.69,17.7079,17.6363,17.678,44300.0
2009-02-09 11:50:00,29.62,29.7,29.62,29.69,37100.0,17.6661,17.7138,17.6661,17.7079,37100.0
2009-02-09 11:55:00,29.7,29.77,29.69,29.77,49100.0,17.7138,17.7556,17.7079,17.7556,49100.0
2009-02-09 12:00:00,29.77,29.82,29.74,29.76,92000.0,17.7556,17.7854,17.7377,17.7496,92000.0
2009-02-09 12:05:00,29.76,29.78,29.62,29.65,51200.0,17.7496,17.7615,17.6661,17.684,51200.0
2009-02-09 12:10:00,29.64,29.7,29.58,29.7,39300.0,17.678,17.7138,17.6423,17.7138,39300.0
2009-02-09 12:15:00,29.71,29.83,29.7,29.79,36800.0,17.7198,17.7914,17.7138,17.7675,36800.0
2009-02-09 12:20:00,29.79,29.8,29.73,29.78,31300.0,17.7675,17.7735,17.7317,17.7615,31300.0
2009-02-09 12:25:00,29.78,29.85,29.76,29.84,65100.0,17.7615,17.8033,17.7496,17.7973,65100.0
2009-02-09 12:30:00,29.84,29.97,29.84,29.95,65500.0,17.7973,17.8749,17.7973,17.8629,65500.0
2009-02-09 12:35:00,29.94,29.95,29.89,29.93,36700.0,17.857,17.8629,17.8271,17.851,36700.0
2009-02-09 12:40:00,29.93,29.98,29.92,29.97,82000.0,17.851,17.8808,17.845,17.8749,82000.0
2009-02-09 12:45:00,29.97,30.04,29.96,30.0,99300.0,17.8749,17.9166,17.8689,17.8927,99300.0
2009-02-09 12:50:00,30.0,30.21,29.99,30.2,117300.0,17.8927,18.018,17.8868,18.012,117300.0
2009-02-09 12:55:00,30.2,30.3,30.2,30.26,71100.0,18.012,18.0717,18.012,18.0478,71100.0
2009-02-09 13:00:00,30.26,30.28,30.15,30.15,56800.0,18.0478,18.0597,17.9822,17.9822,56800.0
2009-02-09 13:05:00,30.15,30.2,30.14,30.18,32000.0,17.9822,18.012,17.9762,18.0001,32000.0
2009-02-09 13:10:00,30.18,30.22,30.16,30.17,24300.0,18.0001,18.024,17.9882,17.9941,24300.0
2009-02-09 13:15:00,30.17,30.22,30.16,30.18,42300.0,17.9941,18.024,17.9882,18.0001,42300.0
2009-02-09 13:20:00,30.18,30.18,30.04,30.07,53500.0,18.0001,18.0001,17.9166,17.9345,53500.0
2009-02-09 13:25:00,30.07,30.1,30.05,30.08,41500.0,17.9345,17.9524,17.9226,17.9405,41500.0
2009-02-09 13:30:00,30.08,30.09,29.94,29.94,42900.0,17.9405,17.9464,17.857,17.857,42900.0
2009-02-09 13:35:00,29.94,29.94,29.84,29.92,66400.0,17.857,17.857,17.7973,17.845,66400.0
2009-02-09 13:40:00,29.93,30.04,29.92,30.04,39600.0,17.851,17.9166,17.845,17.9166,39600.0
2009-02-09 13:45:00,30.05,30.06,29.99,30.04,48400.0,17.9226,17.9285,17.8868,17.9166,48400.0
2009-02-09 13:50:00,30.02,30.04,29.98,30.04,32600.0,17.9047,17.9166,17.8808,17.9166,32600.0
2009-02-09 13:55:00,30.03,30.1,30.02,30.1,46700.0,17.9106,17.9524,17.9047,17.9524,46700.0
2009-02-09 14:00:00,30.1,30.14,30.09,30.14,69400.0,17.9524,17.9762,17.9464,17.9762,69400.0
2009-02-09 14:05:00,30.14,30.2,30.12,30.19,69100.0,17.9762,18.012,17.9643,18.0061,69100.0
2009-02-09 14:10:00,30.18,30.18,30.04,30.04,46500.0,18.0001,18.0001,17.9166,17.9166,46500.0
2009-02-09 14:15:00,30.05,30.05,29.93,29.95,44700.0,17.9226,17.9226,17.851,17.8629,44700.0
2009-02-09 14:20:00,29.97,30.05,29.95,29.98,69300.0,17.8749,17.9226,17.8629,17.8808,69300.0
2009-02-09 14:25:00,29.98,29.98,29.82,29.88,70800.0,17.8808,17.8808,17.7854,17.8212,70800.0
2009-02-09 14:30:00,29.89,29.95,29.87,29.91,78800.0,17.8271,17.8629,17.8152,17.8391,78800.0
2009-02-09 14:35:00,29.91,29.96,29.89,29.94,68600.0,17.8391,17.8689,17.8271,17.857,68600.0
2009-02-09 14:40:00,29.95,30.01,29.87,29.88,107100.0,17.8629,17.8987,17.8152,17.8212,107100.0
2009-02-09 14:45:00,29.87,29.91,29.81,29.87,69000.0,17.8152,17.8391,17.7794,17.8152,69000.0
2009-02-09 14:50:00,29.87,29.92,29.84,29.92,69400.0,17.8152,17.845,17.7973,17.845,69400.0
2009-02-09 14:55:00,29.92,30.03,29.91,30.03,78400.0,17.845,17.9106,17.8391,17.9106,78400.0
2009-02-09 15:00:00,30.03,30.08,30.0,30.02,70400.0,17.9106,17.9405,17.8927,17.9047,70400.0
2009-02-09 15:05:00,30.02,30.04,30.0,30.04,73900.0,17.9047,17.9166,17.8927,17.9166,73900.0
2009-02-09 15:10:00,30.03,30.11,30.0,30.1,119100.0,17.9106,17.9584,17.8927,17.9524,119100.0
2009-02-09 15:15:00,30.11,30.11,30.02,30.02,71900.0,17.9584,17.9584,17.9047,17.9047,71900.0
2009-02-09 15:20:00,30.03,30.16,30.01,30.13,135700.0,17.9106,17.9882,17.8987,17.9703,135700.0
2009-02-09 15:25:00,30.14,30.25,30.14,30.21,92400.0,17.9762,18.0419,17.9762,18.018,92400.0
2009-02-09 15:30:00,30.21,30.27,30.14,30.17,80900.0,18.018,18.0538,17.9762,17.9941,80900.0
2009-02-09 15:35:00,30.17,30.19,30.07,30.07,96900.0,17.9941,18.0061,17.9345,17.9345,96900.0
2009-02-09 15:40:00,30.08,30.13,30.07,30.1,94500.0,17.9405,17.9703,17.9345,17.9524,94500.0
2009-02-09 15:45:00,30.1,30.13,30.02,30.07,96200.0,17.9524,17.9703,17.9047,17.9345,96200.0
2009-02-09 15:50:00,30.08,30.14,30.04,30.08,163300.0,17.9405,17.9762,17.9166,17.9405,163300.0
2009-02-09 15:55:00,30.08,30.12,30.05,30.12,208100.0,17.9405,17.9643,17.9226,17.9643,208100.0
2009-02-10 09:30:00,29.8,30.12,29.8,30.0,130900.0,17.7735,17.9643,17.7735,17.8927,130900.0
2009-02-10 09:35:00,29.98,30.16,29.97,30.06,48000.0,17.8808,17.9882,17.8749,17.9285,48000.0
2009-02-10 09:40:00,30.06,30.19,30.04,30.09,58400.0,17.9285,18.0061,17.9166,17.9464,58400.0
2009-02-10 09:45:00,30.09,30.49,30.09,30.48,87500.0,17.9464,18.185,17.9464,18.179,87500.0
2009-02-10 09:50:00,30.48,30.76,30.39,30.67,164300.0,18.179,18.346,18.1254,18.2924,164300.0
2009-02-10 09:55:00,30.66,30.68,30.32,30.42,76900.0,18.2864,18.2983,18.0836,18.1432,76900.0
2009-02-10 10:00:00,30.43,30.55,30.39,30.45,93100.0,18.1492,18.2208,18.1254,18.1611,93100.0
2009-02-10 10:05:00,30.45,30.52,30.42,30.43,49000.0,18.1611,18.2029,18.1432,18.1492,49000.0
2009-02-10 10:10:00,30.43,30.44,30.18,30.19,140700.0,18.1492,18.1552,18.0001,18.0061,140700.0
2009-02-10 10:15:00,30.19,30.2,30.03,30.09,170600.0,18.0061,18.012,17.9106,17.9464,170600.0
2009-02-10 10:20:00,30.09,30.1,29.8,29.82,130800.0,17.9464,17.9524,17.7735,17.7854,130800.0
2009-02-10 10:25:00,29.82,29.82,29.66,29.67,92000.0,17.7854,17.7854,17.69,17.6959,92000.0
2009-02-10 10:30:00,29.67,29.88,29.63,29.81,120500.0,17.6959,17.8212,17.6721,17.7794,120500.0
2009-02-10 10:35:00,29.81,29.82,29.69,29.75,78300.0,17.7794,17.7854,17.7079,17.7436,78300.0
2009-02-10 10:40:00,29.75,29.88,29.7,29.8,124000.0,17.7436,17.8212,17.7138,17.7735,124000.0
2009-02-10 10:45:00,29.81,29.97,29.81,29.95,53000.0,17.7794,17.8749,17.7794,17.8629,53000.0
2009-02-10 10:50:00,29.94,30.0,29.87,29.95,41800.0,17.857,17.8927,17.8152,17.8629,41800.0
2009-02-10 10:55:00,29.97,30.0,29.88,29.94,43300.0,17.8749,17.8927,17.8212,17.857,43300.0
2009-02-10 11:00:00,29.94,30.1,29.74,29.84,125200.0,17.857,17.9524,17.7377,17.7973,125200.0
2009-02-10 11:05:00,29.85,29.85,29.29,29.46,142000.0,17.8033,17.8033,17.4693,17.5707,142000.0
2009-02-10 11:10:00,29.48,29.49,29.21,29.26,98900.0,17.5826,17.5886,17.4216,17.4514,98900.0
2009-02-10 11:15:00,29.3,29.38,29.25,29.33,85800.0,17.4753,17.523,17.4454,17.4931,85800.0
2009-02-10 11:20:00,29.33,29.59,29.32,29.34,75300.0,17.4931,17.6482,17.4872,17.4991,75300.0
2009-02-10 11:25:00,29.35,29.37,29.2,29.35,72800.0,17.5051,17.517,17.4156,17.5051,72800.0
2009-02-10 11:30:00,29.33,29.33,28.9,29.01,134600.0,17.4931,17.4931,17.2367,17.3023,134600.0
2009-02-10 11:35:00,29.01,29.16,28.84,28.89,136900.0,17.3023,17.3918,17.2009,17.2307,136900.0
2009-02-10 11:40:00,28.88,29.08,28.84,29.05,79400.0,17.2248,17.344,17.2009,17.3261,79400.0
2009-02-10 11:45:00,29.06,29.11,28.81,29.02,83900.0,17.3321,17.3619,17.183,17.3083,83900.0
2009-02-10 11:50:00,28.99,29.08,28.9,29.06,47000.0,17.2904,17.344,17.2367,17.3321,47000.0
2009-02-10 11:55:00,29.06,29.23,28.93,29.2,52100.0,17.3321,17.4335,17.2546,17.4156,52100.0
2009-02-10 12:00:00,29.21,29.22,28.96,29.0,78000.0,17.4216,17.4275,17.2725,17.2963,78000.0
2009-02-10 12:05:00,29.01,29.06,28.94,28.95,73800.0,17.3023,17.3321,17.2605,17.2665,73800.0
2009-02-10 12:10:00,28.97,29.21,28.94,29.2,91300.0,17.2784,17.4216,17.2605,17.4156,91300.0
2009-02-10 12:15:00,29.2,29.36,29.06,29.09,103500.0,17.4156,17.511,17.3321,17.35,103500.0
2009-02-10 12:20:00,29.11,29.18,29.06,29.16,58100.0,17.3619,17.4037,17.3321,17.3918,58100.0
2009-02-10 12:25:00,29.17,29.19,29.11,29.16,68200.0,17.3977,17.4096,17.3619,17.3918,68200.0
2009-02-10 12:30:00,29.15,29.15,29.1,29.15,79700.0,17.3858,17.3858,17.356,17.3858,79700.0
2009-02-10 12:35:00,29.13,29.22,29.09,29.15,69200.0,17.3739,17.4275,17.35,17.3858,69200.0
2009-02-10 12:40:00,29.16,29.21,29.13,29.15,39800.0,17.3918,17.4216,17.3739,17.3858,39800.0
2009-02-10 12:45:00,29.15,29.16,29.1,29.14,52100.0,17.3858,17.3918,17.356,17.3798,52100.0
2009-02-10 12:50:00,29.13,29.21,29.13,29.2,46000.0,17.3739,17.4216,17.3739,17.4156,46000.0
2009-02-10 12:55:00,29.2,29.26,29.2,29.2,56400.0,17.4156,17.4514,17.4156,17.4156,56400.0
2009-02-10 13:00:00,29.21,29.21,29.08,29.14,96500.0,17.4216,17.4216,17.344,17.3798,96500.0
2009-02-10 13:05:00,29.15,29.15,29.04,29.07,61800.0,17.3858,17.3858,17.3202,17.3381,61800.0
2009-02-10 13:10:00,29.08,29.12,29.06,29.08,56500.0,17.344,17.3679,17.3321,17.344,56500.0
2009-02-10 13:15:00,29.08,29.11,28.99,29.0,72600.0,17.344,17.3619,17.2904,17.2963,72600.0
2009-02-10 13:20:00,29.0,29.01,28.87,28.94,81400.0,17.2963,17.3023,17.2188,17.2605,81400.0
2009-02-10 13:25:00,28.93,29.02,28.81,28.97,55100.0,17.2546,17.3083,17.183,17.2784,55100.0
2009-02-10 13:30:00,28.96,29.09,28.9,29.04,61100.0,17.2725,17.35,17.2367,17.3202,61100.0
2009-02-10 13:35:00,29.03,29.14,29.01,29.12,47200.0,17.3142,17.3798,17.3023,17.3679,47200.0
2009-02-10 13:40:00,29.11,29.12,29.0,29.06,30100.0,17.3619,17.3679,17.2963,17.3321,30100.0
2009-02-10 13:45:00,29.07,29.08,28.99,29.02,37400.0,17.3381,17.344,17.2904,17.3083,37400.0
2009-02-10 13:50:00,29.03,29.1,28.95,28.95,46500.0,17.3142,17.356,17.2665,17.2665,46500.0
2009-02-10 13:55:00,28.95,29.03,28.95,28.99,29500.0,17.2665,17.3142,17.2665,17.2904,29500.0
2009-02-10 14:00:00,28.99,29.09,28.86,29.05,65500.0,17.2904,17.35,17.2128,17.3261,65500.0
2009-02-10 14:05:00,29.06,29.11,28.98,28.98,26600.0,17.3321,17.3619,17.2844,17.2844,26600.0
2009-02-10 14:10:00,28.98,29.04,28.93,28.94,32500.0,17.2844,17.3202,17.2546,17.2605,32500.0
2009-02-10 14:15:00,28.94,28.94,28.79,28.81,50500.0,17.2605,17.2605,17.1711,17.183,50500.0
2009-02-10 14:20:00,28.81,28.82,28.71,28.75,110000.0,17.183,17.189,17.1234,17.1472,110000.0
2009-02-10 14:25:00,28.74,28.76,28.62,28.67,74200.0,17.1413,17.1532,17.0697,17.0995,74200.0
2009-02-10 14:30:00,28.67,28.75,28.59,28.63,72800.0,17.0995,17.1472,17.0518,17.0756,72800.0
2009-02-10 14:35:00,28.62,28.72,28.61,28.67,82000.0,17.0697,17.1293,17.0637,17.0995,82000.0
2009-02-10 14:40:00,28.68,28.85,28.66,28.75,144300.0,17.1055,17.2069,17.0935,17.1472,144300.0
2009-02-10 14:45:00,28.74,28.86,28.74,28.85,54700.0,17.1413,17.2128,17.1413,17.2069,54700.0
2009-02-10 14:50:00,28.84,28.86,28.69,28.72,76200.0,17.2009,17.2128,17.1114,17.1293,76200.0
2009-02-10 14:55:00,28.71,28.72,28.52,28.56,105900.0,17.1234,17.1293,17.01,17.0339,105900.0
2009-02-10 15:00:00,28.57,28.83,28.56,28.76,83300.0,17.0399,17.1949,17.0339,17.1532,83300.0
2009-02-10 15:05:00,28.76,28.84,28.66,28.81,44700.0,17.1532,17.2009,17.0935,17.183,44700.0
2009-02-10 15:10:00,28.82,28.82,28.59,28.63,74800.0,17.189,17.189,17.0518,17.0756,74800.0
2009-02-10 15:15:00,28.63,28.69,28.49,28.57,133100.0,17.0756,17.1114,16.9921,17.0399,133100.0
2009-02-10 15:20:00,28.57,28.63,28.48,28.62,64800.0,17.0399,17.0756,16.9862,17.0697,64800.0
2009-02-10 15:25:00,28.62,28.73,28.58,28.61,76100.0,17.0697,17.1353,17.0458,17.0637,76100.0
2009-02-10 15:30:00,28.61,28.74,28.58,28.68,116300.0,17.0637,17.1413,17.0458,17.1055,116300.0
2009-02-10 15:35:00,28.68,28.72,28.59,28.6,141000.0,17.1055,17.1293,17.0518,17.0578,141000.0
2009-02-10 15:40:00,28.6,28.68,28.52,28.61,198300.0,17.0578,17.1055,17.01,17.0637,198300.0
2009-02-10 15:45:00,28.62,28.86,28.57,28.72,235200.0,17.0697,17.2128,17.0399,17.1293,235200.0
2009-02-10 15:50:00,28.71,28.8,28.63,28.67,233200.0,17.1234,17.177,17.0756,17.0995,233200.0
2009-02-10 15:55:00,28.67,28.75,28.65,28.74,252200.0,17.0995,17.1472,17.0876,17.1413,252200.0
2009-02-11 09:30:00,29.36,29.65,29.16,29.17,234800.0,17.511,17.684,17.3918,17.3977,234800.0
2009-02-11 09:35:00,29.17,29.5,29.13,29.36,186600.0,17.3977,17.5945,17.3739,17.511,186600.0
2009-02-11 09:40:00,29.36,29.45,29.18,29.29,131900.0,17.511,17.5647,17.4037,17.4693,131900.0
2009-02-11 09:45:00,29.29,29.53,29.29,29.5,97500.0,17.4693,17.6124,17.4693,17.5945,97500.0
2009-02-11 09:50:00,29.53,29.53,29.26,29.44,102700.0,17.6124,17.6124,17.4514,17.5588,102700.0
2009-02-11 09:55:00,29.44,29.52,29.27,29.3,69100.0,17.5588,17.6065,17.4574,17.4753,69100.0
2009-02-11 10:00:00,29.29,29.36,29.18,29.19,93600.0,17.4693,17.511,17.4037,17.4096,93600.0
2009-02-11 10:05:00,29.18,29.2,28.96,29.07,161100.0,17.4037,17.4156,17.2725,17.3381,161100.0
2009-02-11 10:10:00,29.07,29.23,29.06,29.16,99700.0,17.3381,17.4335,17.3321,17.3918,99700.0
2009-02-11 10:15:00,29.15,29.22,29.02,29.19,112000.0,17.3858,17.4275,17.3083,17.4096,112000.0
2009-02-11 10:20:00,29.19,29.38,29.18,29.37,65100.0,17.4096,17.523,17.4037,17.517,65100.0
2009-02-11 10:25:00,29.38,29.38,29.08,29.08,162300.0,17.523,17.523,17.344,17.344,162300.0
2009-02-11 10:30:00,29.08,29.1,28.85,28.92,177100.0,17.344,17.356,17.2069,17.2486,177100.0
2009-02-11 10:35:00,28.9,28.93,28.85,28.88,127400.0,17.2367,17.2546,17.2069,17.2248,127400.0
2009-02-11 10:40:00,28.89,29.01,28.87,28.96,230100.0,17.2307,17.3023,17.2188,17.2725,230100.0
2009-02-11 10:45:00,28.96,28.97,28.84,28.88,128300.0,17.2725,17.2784,17.2009,17.2248,128300.0
2009-02-11 10:50:00,28.88,29.02,28.88,28.97,155500.0,17.2248,17.3083,17.2248,17.2784,155500.0
2009-02-11 10:55:00,28.96,29.08,28.95,28.99,76900.0,17.2725,17.344,17.2665,17.2904,76900.0
2009-02-11 11:00:00,28.98,29.05,28.87,29.04,111400.0,17.2844,17.3261,17.2188,17.3202,111400.0
2009-02-11 11:05:00,29.04,29.13,28.98,29.02,41000.0,17.3202,17.3739,17.2844,17.3083,41000.0
2009-02-11 11:10:00,29.02,29.32,28.99,29.3,65900.0,17.3083,17.4872,17.2904,17.4753,65900.0
2009-02-11 11:15:00,29.3,29.37,29.23,29.3,53000.0,17.4753,17.517,17.4335,17.4753,53000.0
2009-02-11 11:20:00,29.31,29.33,29.19,29.22,110800.0,17.4812,17.4931,17.4096,17.4275,110800.0
2009-02-11 11:25:00,29.21,29.33,29.17,29.33,59900.0,17.4216,17.4931,17.3977,17.4931,59900.0
2009-02-11 11:30:00,29.32,29.42,29.23,29.24,29600.0,17.4872,17.5468,17.4335,17.4395,29600.0
2009-02-11 11:35:00,29.23,29.25,29.18,29.22,20000.0,17.4335,17.4454,17.4037,17.4275,20000.0
2009-02-11 11:40:00,29.21,29.22,29.12,29.2,33600.0,17.4216,17.4275,17.3679,17.4156,33600.0
2009-02-11 11:45:00,29.2,29.26,29.12,29.12,22400.0,17.4156,17.4514,17.3679,17.3679,22400.0
2009-02-11 11:50:00,29.13,29.25,29.08,29.25,42300.0,17.3739,17.4454,17.344,17.4454,42300.0
2009-02-11 11:55:00,29.25,29.29,29.18,29.21,35700.0,17.4454,17.4693,17.4037,17.4216,35700.0
2009-02-11 12:00:00,29.23,29.29,29.19,29.25,34400.0,17.4335,17.4693,17.4096,17.4454,34400.0
2009-02-11 12:05:00,29.24,29.25,29.17,29.21,68200.0,17.4395,17.4454,17.3977,17.4216,68200.0
2009-02-11 12:10:00,29.21,29.22,29.03,29.05,28800.0,17.4216,17.4275,17.3142,17.3261,28800.0
2009-02-11 12:15:00,29.05,29.09,29.0,29.06,31000.0,17.3261,17.35,17.2963,17.3321,31000.0
2009-02-11 12:20:00,29.05,29.18,29.03,29.1,33900.0,17.3261,17.4037,17.3142,17.356,33900.0
2009-02-11 12:25:00,29.1,29.13,29.06,29.11,64900.0,17.356,17.3739,17.3321,17.3619,64900.0
2009-02-11 12:30:00,29.1,29.1,29.01,29.05,28500.0,17.356,17.356,17.3023,17.3261,28500.0
2009-02-11 12:35:00,29.06,29.08,28.99,29.08,53500.0,17.3321,17.344,17.2904,17.344,53500.0
2009-02-11 12:40:00,29.08,29.21,29.07,29.17,43900.0,17.344,17.4216,17.3381,17.3977,43900.0
2009-02-11 12:45:00,29.17,29.18,29.11,29.12,41100.0,17.3977,17.4037,17.3619,17.3679,41100.0
2009-02-11 12:50:00,29.12,29.18,29.12,29.13,29400.0,17.3679,17.4037,17.3679,17.3739,29400.0
2009-02-11 12:55:00,29.13,29.14,28.94,28.99,59600.0,17.3739,17.3798,17.2605,17.2904,59600.0
2009-02-11 13:00:00,28.99,29.12,28.96,29.12,51100.0,17.2904,17.3679,17.2725,17.3679,51100.0
2009-02-11 13:05:00,29.11,29.13,28.95,28.97,42900.0,17.3619,17.3739,17.2665,17.2784,42900.0
2009-02-11 13:10:00,28.96,29.12,28.95,29.12,21400.0,17.2725,17.3679,17.2665,17.3679,21400.0
2009-02-11 13:15:00,29.12,29.13,29.04,29.05,28500.0,17.3679,17.3739,17.3202,17.3261,28500.0
2009-02-11 13:20:00,29.06,29.12,29.05,29.05,29800.0,17.3321,17.3679,17.3261,17.3261,29800.0
2009-02-11 13:25:00,29.06,29.1,29.05,29.08,23200.0,17.3321,17.356,17.3261,17.344,23200.0
2009-02-11 13:30:00,29.09,29.09,28.98,28.98,27700.0,17.35,17.35,17.2844,17.2844,27700.0
2009-02-11 13:35:00,28.98,28.99,28.92,28.92,36900.0,17.2844,17.2904,17.2486,17.2486,36900.0
2009-02-11 13:40:00,28.93,28.99,28.82,28.83,77500.0,17.2546,17.2904,17.189,17.1949,77500.0
2009-02-11 13:45:00,28.83,28.83,28.69,28.75,57300.0,17.1949,17.1949,17.1114,17.1472,57300.0
2009-02-11 13:50:00,28.74,28.87,28.7,28.78,51100.0,17.1413,17.2188,17.1174,17.1651,51100.0
2009-02-11 13:55:00,28.8,28.8,28.72,28.76,16500.0,17.177,17.177,17.1293,17.1532,16500.0
2009-02-11 14:00:00,28.77,28.84,28.75,28.79,30900.0,17.1591,17.2009,17.1472,17.1711,30900.0
2009-02-11 14:05:00,28.78,28.86,28.78,28.86,23200.0,17.1651,17.2128,17.1651,17.2128,23200.0
2009-02-11 14:10:00,28.85,28.86,28.79,28.85,60500.0,17.2069,17.2128,17.1711,17.2069,60500.0
2009-02-11 14:15:00,28.84,28.84,28.71,28.77,69700.0,17.2009,17.2009,17.1234,17.1591,69700.0
2009-02-11 14:20:00,28.78,28.85,28.73,28.85,65200.0,17.1651,17.2069,17.1353,17.2069,65200.0
2009-02-11 14:25:00,28.86,29.02,28.86,28.92,78200.0,17.2128,17.3083,17.2128,17.2486,78200.0
2009-02-11 14:30:00,28.93,29.0,28.9,28.92,56200.0,17.2546,17.2963,17.2367,17.2486,56200.0
2009-02-11 14:35:00,28.91,29.03,28.9,29.02,123300.0,17.2426,17.3142,17.2367,17.3083,123300.0
2009-02-11 14:40:00,29.03,29.13,29.03,29.11,134300.0,17.3142,17.3739,17.3142,17.3619,134300.0
2009-02-11 14:45:00,29.11,29.11,29.04,29.06,62900.0,17.3619,17.3619,17.3202,17.3321,62900.0
2009-02-11 14:50:00,29.07,29.3,29.07,29.23,174400.0,17.3381,17.4753,17.3381,17.4335,174400.0
2009-02-11 14:55:00,29.22,29.4,29.21,29.36,258400.0,17.4275,17.5349,17.4216,17.511,258400.0
2009-02-11 15:00:00,29.37,29.4,29.24,29.27,217100.0,17.517,17.5349,17.4395,17.4574,217100.0
2009-02-11 15:05:00,29.27,29.37,29.21,29.22,184400.0,17.4574,17.517,17.4216,17.4275,184400.0
2009-02-11 15:10:00,29.2,29.39,29.2,29.38,112100.0,17.4156,17.5289,17.4156,17.523,112100.0
2009-02-11 15:15:00,29.38,29.5,29.34,29.37,159900.0,17.523,17.5945,17.4991,17.517,159900.0
2009-02-11 15:20:00,29.36,29.42,29.29,29.39,156300.0,17.511,17.5468,17.4693,17.5289,156300.0
2009-02-11 15:25:00,29.38,29.39,29.26,29.31,114900.0,17.523,17.5289,17.4514,17.4812,114900.0
2009-02-11 15:30:00,29.31,29.4,29.11,29.11,145500.0,17.4812,17.5349,17.3619,17.3619,145500.0
2009-02-11 15:35:00,29.11,29.19,29.06,29.08,83800.0,17.3619,17.4096,17.3321,17.344,83800.0
2009-02-11 15:40:00,29.08,29.12,28.98,29.02,145200.0,17.344,17.3679,17.2844,17.3083,145200.0
2009-02-11 15:45:00,29.0,29.06,28.96,28.99,181100.0,17.2963,17.3321,17.2725,17.2904,181100.0
2009-02-11 15:50:00,28.98,29.15,28.98,29.14,146300.0,17.2844,17.3858,17.2844,17.3798,146300.0
2009-02-11 15:55:00,29.14,29.19,29.09,29.19,208700.0,17.3798,17.4096,17.35,17.4096,208700.0
2009-02-12 09:30:00,28.59,29.58,28.58,29.23,327500.0,17.0518,17.6423,17.0458,17.4335,327500.0
2009-02-12 09:35:00,29.24,29.57,29.2,29.57,224300.0,17.4395,17.6363,17.4156,17.6363,224300.0
2009-02-12 09:40:00,29.56,29.8,29.55,29.7,381500.0,17.6303,17.7735,17.6244,17.7138,381500.0
2009-02-12 09:45:00,29.72,29.78,29.62,29.65,401100.0,17.7257,17.7615,17.6661,17.684,401100.0
2009-02-12 09:50:00,29.65,29.83,29.59,29.72,303500.0,17.684,17.7914,17.6482,17.7257,303500.0
2009-02-12 09:55:00,29.71,29.77,29.46,29.46,293000.0,17.7198,17.7556,17.5707,17.5707,293000.0
2009-02-12 10:00:00,29.47,29.47,29.13,29.17,320000.0,17.5766,17.5766,17.3739,17.3977,320000.0
2009-02-12 10:05:00,29.16,29.22,29.03,29.14,353300.0,17.3918,17.4275,17.3142,17.3798,353300.0
2009-02-12 10:10:00,29.15,29.22,29.07,29.21,145300.0,17.3858,17.4275,17.3381,17.4216,145300.0
2009-02-12 10:15:00,29.21,29.27,29.2,29.22,220600.0,17.4216,17.4574,17.4156,17.4275,220600.0
2009-02-12 10:20:00,29.22,29.24,29.14,29.17,234400.0,17.4275,17.4395,17.3798,17.3977,234400.0
2009-02-12 10:25:00,29.17,29.43,29.01,29.42,216100.0,17.3977,17.5528,17.3023,17.5468,216100.0
2009-02-12 10:30:00,29.42,29.43,29.24,29.31,134300.0,17.5468,17.5528,17.4395,17.4812,134300.0
2009-02-12 10:35:00,29.31,29.34,29.23,29.28,107300.0,17.4812,17.4991,17.4335,17.4633,107300.0
2009-02-12 10:40:00,29.27,29.37,29.26,29.37,73400.0,17.4574,17.517,17.4514,17.517,73400.0
2009-02-12 10:45:00,29.37,29.59,29.37,29.59,152000.0,17.517,17.6482,17.517,17.6482,152000.0
2009-02-12 10:50:00,29.6,29.7,29.6,29.66,119100.0,17.6542,17.7138,17.6542,17.69,119100.0
2009-02-12 10:55:00,29.67,29.7,29.61,29.7,86500.0,17.6959,17.7138,17.6601,17.7138,86500.0
2009-02-12 11:00:00,29.7,29.79,29.59,29.78,174700.0,17.7138,17.7675,17.6482,17.7615,174700.0
2009-02-12 11:05:00,29.77,29.84,29.72,29.79,131400.0,17.7556,17.7973,17.7257,17.7675,131400.0
2009-02-12 11:10:00,29.79,29.82,29.72,29.76,94300.0,17.7675,17.7854,17.7257,17.7496,94300.0
2009-02-12 11:15:00,29.76,29.77,29.49,29.52,211600.0,17.7496,17.7556,17.5886,17.6065,211600.0
2009-02-12 11:20:00,29.51,29.53,29.41,29.51,109100.0,17.6005,17.6124,17.5409,17.6005,109100.0
2009-02-12 11:25:00,29.53,29.59,29.51,29.51,52100.0,17.6124,17.6482,17.6005,17.6005,52100.0
2009-02-12 11:30:00,29.51,29.64,29.51,29.57,97700.0,17.6005,17.678,17.6005,17.6363,97700.0
2009-02-12 11:35:00,29.57,29.72,29.51,29.66,66300.0,17.6363,17.7257,17.6005,17.69,66300.0
2009-02-12 11:40:00,29.66,29.78,29.66,29.75,144700.0,17.69,17.7615,17.69,17.7436,144700.0
2009-02-12 11:45:00,29.74,29.75,29.72,29.74,87100.0,17.7377,17.7436,17.7257,17.7377,87100.0
2009-02-12 11:50:00,29.74,29.76,29.71,29.73,79600.0,17.7377,17.7496,17.7198,17.7317,79600.0
2009-02-12 11:55:00,29.73,29.73,29.63,29.64,78900.0,17.7317,17.7317,17.6721,17.678,78900.0
2009-02-12 12:00:00,29.63,29.75,29.6,29.73,80400.0,17.6721,17.7436,17.6542,17.7317,80400.0
2009-02-12 12:05:00,29.74,29.75,29.68,29.7,69000.0,17.7377,17.7436,17.7019,17.7138,69000.0
2009-02-12 12:10:00,29.71,29.71,29.6,29.7,52100.0,17.7198,17.7198,17.6542,17.7138,52100.0
2009-02-12 12:15:00,29.7,29.77,29.7,29.75,85600.0,17.7138,17.7556,17.7138,17.7436,85600.0
2009-02-12 12:20:00,29.74,29.78,29.71,29.77,44100.0,17.7377,17.7615,17.7198,17.7556,44100.0
2009-02-12 12:25:00,29.78,29.8,29.75,29.8,300000.0,17.7615,17.7735,17.7436,17.7735,300000.0
2009-02-12 12:30:00,29.8,29.95,29.79,29.79,387700.0,17.7735,17.8629,17.7675,17.7675,387700.0
2009-02-12 12:35:00,29.79,29.8,29.76,29.77,19900.0,17.7675,17.7735,17.7496,17.7556,19900.0
2009-02-12 12:40:00,29.77,29.77,29.69,29.76,33900.0,17.7556,17.7556,17.7079,17.7496,33900.0
2009-02-12 12:45:00,29.76,29.86,29.74,29.83,337700.0,17.7496,17.8092,17.7377,17.7914,337700.0
2009-02-12 12:50:00,29.83,29.88,29.8,29.88,45600.0,17.7914,17.8212,17.7735,17.8212,45600.0
2009-02-12 12:55:00,29.87,29.88,29.79,29.8,49200.0,17.8152,17.8212,17.7675,17.7735,49200.0
2009-02-12 13:00:00,29.81,29.82,29.74,29.82,101600.0,17.7794,17.7854,17.7377,17.7854,101600.0
2009-02-12 13:05:00,29.82,29.83,29.78,29.83,66700.0,17.7854,17.7914,17.7615,17.7914,66700.0
2009-02-12 13:10:00,29.83,29.94,29.79,29.82,70200.0,17.7914,17.857,17.7675,17.7854,70200.0
2009-02-12 13:15:00,29.83,29.87,29.78,29.8,71700.0,17.7914,17.8152,17.7615,17.7735,71700.0
2009-02-12 13:20:00,29.8,29.85,29.79,29.8,80700.0,17.7735,17.8033,17.7675,17.7735,80700.0
2009-02-12 13:25:00,29.8,29.88,29.79,29.81,127900.0,17.7735,17.8212,17.7675,17.7794,127900.0
2009-02-12 13:30:00,29.82,29.82,29.78,29.79,85700.0,17.7854,17.7854,17.7615,17.7675,85700.0
2009-02-12 13:35:00,29.78,29.82,29.78,29.79,159800.0,17.7615,17.7854,17.7615,17.7675,159800.0
2009-02-12 13:40:00,29.78,29.78,29.66,29.68,99800.0,17.7615,17.7615,17.69,17.7019,99800.0
2009-02-12 13:45:00,29.68,29.68,29.55,29.65,168500.0,17.7019,17.7019,17.6244,17.684,168500.0
2009-02-12 13:50:00,29.64,29.69,29.58,29.67,105700.0,17.678,17.7079,17.6423,17.6959,105700.0
2009-02-12 13:55:00,29.67,29.76,29.62,29.75,129100.0,17.6959,17.7496,17.6661,17.7436,129100.0
2009-02-12 14:00:00,29.74,29.74,29.59,29.6,76200.0,17.7377,17.7377,17.6482,17.6542,76200.0
2009-02-12 14:05:00,29.6,29.75,29.57,29.66,74900.0,17.6542,17.7436,17.6363,17.69,74900.0
2009-02-12 14:10:00,29.66,29.72,29.65,29.65,64400.0,17.69,17.7257,17.684,17.684,64400.0
2009-02-12 14:15:00,29.66,29.81,29.65,29.71,115500.0,17.69,17.7794,17.684,17.7198,115500.0
2009-02-12 14:20:00,29.7,29.75,29.6,29.63,98900.0,17.7138,17.7436,17.6542,17.6721,98900.0
2009-02-12 14:25:00,29.62,29.67,29.55,29.55,89600.0,17.6661,17.6959,17.6244,17.6244,89600.0
2009-02-12 14:30:00,29.56,29.63,29.45,29.45,167900.0,17.6303,17.6721,17.5647,17.5647,167900.0
2009-02-12 14:35:00,29.47,29.48,29.3,29.33,158900.0,17.5766,17.5826,17.4753,17.4931,158900.0
2009-02-12 14:40:00,29.32,29.45,29.3,29.45,64600.0,17.4872,17.5647,17.4753,17.5647,64600.0
2009-02-12 14:45:00,29.44,29.45,29.25,29.32,78400.0,17.5588,17.5647,17.4454,17.4872,78400.0
2009-02-12 14:50:00,29.31,29.33,29.27,29.3,124800.0,17.4812,17.4931,17.4574,17.4753,124800.0
2009-02-12 14:55:00,29.3,29.36,29.27,29.35,69400.0,17.4753,17.511,17.4574,17.5051,69400.0
2009-02-12 15:00:00,29.35,29.4,29.27,29.28,157200.0,17.5051,17.5349,17.4574,17.4633,157200.0
2009-02-12 15:05:00,29.27,29.37,29.2,29.37,211800.0,17.4574,17.517,17.4156,17.517,211800.0
2009-02-12 15:10:00,29.36,29.54,29.36,29.48,111500.0,17.511,17.6184,17.511,17.5826,111500.0
2009-02-12 15:15:00,29.48,29.67,29.45,29.62,167100.0,17.5826,17.6959,17.5647,17.6661,167100.0
2009-02-12 15:20:00,29.62,29.83,29.59,29.83,217900.0,17.6661,17.7914,17.6482,17.7914,217900.0
2009-02-12 15:25:00,29.83,29.99,29.78,29.99,410100.0,17.7914,17.8868,17.7615,17.8868,410100.0
2009-02-12 15:30:00,29.98,30.0,29.86,29.89,216600.0,17.8808,17.8927,17.8092,17.8271,216600.0
2009-02-12 15:35:00,29.9,30.0,29.79,29.91,254200.0,17.8331,17.8927,17.7675,17.8391,254200.0
2009-02-12 15:40:00,29.91,30.25,29.9,30.21,311200.0,17.8391,18.0419,17.8331,18.018,311200.0
2009-02-12 15:45:00,30.2,30.22,30.02,30.1,340100.0,18.012,18.024,17.9047,17.9524,340100.0
2009-02-12 15:50:00,30.11,30.32,30.07,30.29,330600.0,17.9584,18.0836,17.9345,18.0657,330600.0
2009-02-12 15:55:00,30.28,30.35,30.15,30.24,415400.0,18.0597,18.1015,17.9822,18.0359,415400.0
2009-02-13 09:30:00,30.13,30.24,30.0,30.23,114400.0,17.9703,18.0359,17.8927,18.0299,114400.0
2009-02-13 09:35:00,30.23,30.32,30.1,30.32,182800.0,18.0299,18.0836,17.9524,18.0836,182800.0
2009-02-13 09:40:00,30.33,30.33,30.25,30.26,50000.0,18.0896,18.0896,18.0419,18.0478,50000.0
2009-02-13 09:45:00,30.27,30.42,30.26,30.42,237400.0,18.0538,18.1432,18.0478,18.1432,237400.0
2009-02-13 09:50:00,30.4,30.61,30.4,30.5,167000.0,18.1313,18.2566,18.1313,18.191,167000.0
2009-02-13 09:55:00,30.5,30.57,30.25,30.51,180900.0,18.191,18.2327,18.0419,18.1969,180900.0
2009-02-13 10:00:00,30.51,30.76,30.5,30.74,239000.0,18.1969,18.346,18.191,18.3341,239000.0
2009-02-13 10:05:00,30.75,30.79,30.67,30.68,94000.0,18.3401,18.3639,18.2924,18.2983,94000.0
2009-02-13 10:10:00,30.66,30.7,30.54,30.65,88600.0,18.2864,18.3102,18.2148,18.2804,88600.0
2009-02-13 10:15:00,30.64,30.65,30.46,30.52,83600.0,18.2745,18.2804,18.1671,18.2029,83600.0
2009-02-13 10:20:00,30.53,30.7,30.52,30.7,63400.0,18.2089,18.3102,18.2029,18.3102,63400.0
2009-02-13 10:25:00,30.7,30.7,30.56,30.64,56700.0,18.3102,18.3102,18.2267,18.2745,56700.0
2009-02-13 10:30:00,30.63,30.88,30.61,30.87,136000.0,18.2685,18.4176,18.2566,18.4116,136000.0
2009-02-13 10:35:00,30.86,30.89,30.76,30.86,125400.0,18.4057,18.4236,18.346,18.4057,125400.0
2009-02-13 10:40:00,30.85,30.87,30.59,30.6,112500.0,18.3997,18.4116,18.2446,18.2506,112500.0
2009-02-13 10:45:00,30.6,30.67,30.57,30.58,78400.0,18.2506,18.2924,18.2327,18.2387,78400.0
2009-02-13 10:50:00,30.58,30.64,30.53,30.62,153900.0,18.2387,18.2745,18.2089,18.2625,153900.0
2009-02-13 10:55:00,30.62,30.69,30.58,30.62,72600.0,18.2625,18.3043,18.2387,18.2625,72600.0
2009-02-13 11:00:00,30.63,30.64,30.48,30.56,79900.0,18.2685,18.2745,18.179,18.2267,79900.0
2009-02-13 11:05:00,30.54,30.6,30.5,30.6,39800.0,18.2148,18.2506,18.191,18.2506,39800.0
2009-02-13 11:10:00,30.61,30.65,30.48,30.52,67300.0,18.2566,18.2804,18.179,18.2029,67300.0
2009-02-13 11:15:00,30.53,30.55,30.5,30.52,72800.0,18.2089,18.2208,18.191,18.2029,72800.0
2009-02-13 11:20:00,30.51,30.55,30.48,30.51,130700.0,18.1969,18.2208,18.179,18.1969,130700.0
2009-02-13 11:25:00,30.51,30.52,30.5,30.51,67900.0,18.1969,18.2029,18.191,18.1969,67900.0
2009-02-13 11:30:00,30.51,30.59,30.51,30.58,63700.0,18.1969,18.2446,18.1969,18.2387,63700.0
2009-02-13 11:35:00,30.6,30.63,30.53,30.54,93300.0,18.2506,18.2685,18.2089,18.2148,93300.0
2009-02-13 11:40:00,30.54,30.59,30.44,30.5,149300.0,18.2148,18.2446,18.1552,18.191,149300.0
2009-02-13 11:45:00,30.51,30.55,30.45,30.47,88600.0,18.1969,18.2208,18.1611,18.1731,88600.0
2009-02-13 11:50:00,30.47,30.51,30.45,30.5,88100.0,18.1731,18.1969,18.1611,18.191,88100.0
2009-02-13 11:55:00,30.5,30.55,30.47,30.49,65900.0,18.191,18.2208,18.1731,18.185,65900.0
2009-02-13 12:00:00,30.47,30.55,30.47,30.5,82700.0,18.1731,18.2208,18.1731,18.191,82700.0
2009-02-13 12:05:00,30.5,30.53,30.49,30.51,66300.0,18.191,18.2089,18.185,18.1969,66300.0
2009-02-13 12:10:00,30.51,30.54,30.49,30.53,54400.0,18.1969,18.2148,18.185,18.2089,54400.0
2009-02-13 12:15:00,30.52,30.54,30.47,30.5,81200.0,18.2029,18.2148,18.1731,18.191,81200.0
2009-02-13 12:20:00,30.5,30.61,30.49,30.6,67600.0,18.191,18.2566,18.185,18.2506,67600.0
2009-02-13 12:25:00,30.6,30.6,30.5,30.53,55600.0,18.2506,18.2506,18.191,18.2089,55600.0
2009-02-13 12:30:00,30.53,30.57,30.46,30.49,61600.0,18.2089,18.2327,18.1671,18.185,61600.0
2009-02-13 12:35:00,30.49,30.53,30.47,30.49,71400.0,18.185,18.2089,18.1731,18.185,71400.0
2009-02-13 12:40:00,30.49,30.54,30.44,30.46,95000.0,18.185,18.2148,18.1552,18.1671,95000.0
2009-02-13 12:45:00,30.46,30.48,30.43,30.43,87100.0,18.1671,18.179,18.1492,18.1492,87100.0
2009-02-13 12:50:00,30.44,30.44,30.35,30.38,132100.0,18.1552,18.1552,18.1015,18.1194,132100.0
2009-02-13 12:55:00,30.38,30.41,30.36,30.4,59200.0,18.1194,18.1373,18.1075,18.1313,59200.0
2009-02-13 13:00:00,30.4,30.44,30.37,30.42,61500.0,18.1313,18.1552,18.1134,18.1432,61500.0
2009-02-13 13:05:00,30.42,30.5,30.42,30.42,100400.0,18.1432,18.191,18.1432,18.1432,100400.0
2009-02-13 13:10:00,30.42,30.44,30.35,30.39,91000.0,18.1432,18.1552,18.1015,18.1254,91000.0
2009-02-13 13:15:00,30.39,30.53,30.34,30.51,84500.0,18.1254,18.2089,18.0955,18.1969,84500.0
2009-02-13 13:20:00,30.52,30.52,30.48,30.5,83000.0,18.2029,18.2029,18.179,18.191,83000.0
2009-02-13 13:25:00,30.5,30.56,30.5,30.52,39800.0,18.191,18.2267,18.191,18.2029,39800.0
2009-02-13 13:30:00,30.52,30.6,30.5,30.51,54900.0,18.2029,18.2506,18.191,18.1969,54900.0
2009-02-13 13:35:00,30.52,30.57,30.48,30.52,49500.0,18.2029,18.2327,18.179,18.2029,49500.0
2009-02-13 13:40:00,30.51,30.58,30.5,30.58,42300.0,18.1969,18.2387,18.191,18.2387,42300.0
2009-02-13 13:45:00,30.58,30.68,30.58,30.64,85400.0,18.2387,18.2983,18.2387,18.2745,85400.0
2009-02-13 13:50:00,30.65,30.73,30.63,30.68,397600.0,18.2804,18.3281,18.2685,18.2983,397600.0
2009-02-13 13:55:00,30.68,30.71,30.65,30.68,79400.0,18.2983,18.3162,18.2804,18.2983,79400.0
2009-02-13 14:00:00,30.68,30.75,30.66,30.66,77700.0,18.2983,18.3401,18.2864,18.2864,77700.0
2009-02-13 14:05:00,30.67,30.67,30.5,30.58,124900.0,18.2924,18.2924,18.191,18.2387,124900.0
2009-02-13 14:10:00,30.57,30.6,30.53,30.57,52800.0,18.2327,18.2506,18.2089,18.2327,52800.0
2009-02-13 14:15:00,30.57,30.59,30.48,30.58,84900.0,18.2327,18.2446,18.179,18.2387,84900.0
2009-02-13 14:20:00,30.59,30.64,30.49,30.51,81400.0,18.2446,18.2745,18.185,18.1969,81400.0
2009-02-13 14:25:00,30.53,30.67,30.52,30.54,110800.0,18.2089,18.2924,18.2029,18.2148,110800.0
2009-02-13 14:30:00,30.54,30.57,30.47,30.57,112400.0,18.2148,18.2327,18.1731,18.2327,112400.0
2009-02-13 14:35:00,30.57,30.59,30.5,30.56,65700.0,18.2327,18.2446,18.191,18.2267,65700.0
2009-02-13 14:40:00,30.57,30.68,30.56,30.61,99000.0,18.2327,18.2983,18.2267,18.2566,99000.0
2009-02-13 14:45:00,30.61,30.61,30.49,30.55,94800.0,18.2566,18.2566,18.185,18.2208,94800.0
2009-02-13 14:50:00,30.55,30.65,30.5,30.64,85200.0,18.2208,18.2804,18.191,18.2745,85200.0
2009-02-13 14:55:00,30.64,30.64,30.51,30.54,83700.0,18.2745,18.2745,18.1969,18.2148,83700.0
2009-02-13 15:00:00,30.54,30.64,30.52,30.62,99300.0,18.2148,18.2745,18.2029,18.2625,99300.0
2009-02-13 15:05:00,30.62,30.64,30.41,30.47,146300.0,18.2625,18.2745,18.1373,18.1731,146300.0
2009-02-13 15:10:00,30.47,30.5,30.32,30.36,89700.0,18.1731,18.191,18.0836,18.1075,89700.0
2009-02-13 15:15:00,30.36,30.38,30.28,30.35,88900.0,18.1075,18.1194,18.0597,18.1015,88900.0
2009-02-13 15:20:00,30.35,30.41,30.32,30.37,100300.0,18.1015,18.1373,18.0836,18.1134,100300.0
2009-02-13 15:25:00,30.38,30.55,30.37,30.52,209300.0,18.1194,18.2208,18.1134,18.2029,209300.0
2009-02-13 15:30:00,30.52,30.64,30.5,30.59,165300.0,18.2029,18.2745,18.191,18.2446,165300.0
2009-02-13 15:35:00,30.59,30.59,30.4,30.51,234100.0,18.2446,18.2446,18.1313,18.1969,234100.0
2009-02-13 15:40:00,30.5,30.64,30.5,30.6,196000.0,18.191,18.2745,18.191,18.2506,196000.0
2009-02-13 15:45:00,30.61,30.62,30.45,30.57,164200.0,18.2566,18.2625,18.1611,18.2327,164200.0
2009-02-13 15:50:00,30.57,30.6,30.42,30.51,162800.0,18.2327,18.2506,18.1432,18.1969,162800.0
2009-02-13 15:55:00,30.51,30.51,30.33,30.34,242700.0,18.1969,18.1969,18.0896,18.0955,242700.0
2009-02-17 09:30:00,29.2,29.47,29.16,29.37,173200.0,17.4156,17.5766,17.3918,17.517,173200.0
2009-02-17 09:35:00,29.37,29.42,29.0,29.0,293600.0,17.517,17.5468,17.2963,17.2963,293600.0
2009-02-17 09:40:00,29.02,29.39,29.0,29.17,215100.0,17.3083,17.5289,17.2963,17.3977,215100.0
2009-02-17 09:45:00,29.19,29.3,29.04,29.04,140900.0,17.4096,17.4753,17.3202,17.3202,140900.0
2009-02-17 09:50:00,29.04,29.24,28.98,29.18,152300.0,17.3202,17.4395,17.2844,17.4037,152300.0
2009-02-17 09:55:00,29.18,29.26,29.06,29.07,213100.0,17.4037,17.4514,17.3321,17.3381,213100.0
2009-02-17 10:00:00,29.06,29.13,28.99,29.07,143600.0,17.3321,17.3739,17.2904,17.3381,143600.0
2009-02-17 10:05:00,29.07,29.24,28.88,28.9,258700.0,17.3381,17.4395,17.2248,17.2367,258700.0
2009-02-17 10:10:00,28.88,29.06,28.64,28.9,317500.0,17.2248,17.3321,17.0816,17.2367,317500.0
2009-02-17 10:15:00,28.91,28.95,28.5,28.52,195100.0,17.2426,17.2665,16.9981,17.01,195100.0
2009-02-17 10:20:00,28.51,28.53,28.08,28.36,427100.0,17.0041,17.016,16.7476,16.9146,427100.0
2009-02-17 10:25:00,28.37,28.4,28.12,28.37,300000.0,16.9206,16.9385,16.7715,16.9206,300000.0
2009-02-17 10:30:00,28.38,28.57,28.37,28.42,180000.0,16.9265,17.0399,16.9206,16.9504,180000.0
2009-02-17 10:35:00,28.42,28.44,28.25,28.25,145000.0,16.9504,16.9623,16.849,16.849,145000.0
2009-02-17 10:40:00,28.26,28.45,28.22,28.44,175700.0,16.855,16.9683,16.8311,16.9623,175700.0
2009-02-17 10:45:00,28.45,28.56,28.38,28.45,143500.0,16.9683,17.0339,16.9265,16.9683,143500.0
2009-02-17 10:50:00,28.46,28.64,28.46,28.47,152300.0,16.9743,17.0816,16.9743,16.9802,152300.0
2009-02-17 10:55:00,28.47,28.55,28.44,28.5,157200.0,16.9802,17.0279,16.9623,16.9981,157200.0
2009-02-17 11:00:00,28.5,28.6,28.41,28.6,139100.0,16.9981,17.0578,16.9444,17.0578,139100.0
2009-02-17 11:05:00,28.6,28.61,28.42,28.43,146000.0,17.0578,17.0637,16.9504,16.9564,146000.0
2009-02-17 11:10:00,28.43,28.53,28.43,28.44,173400.0,16.9564,17.016,16.9564,16.9623,173400.0
2009-02-17 11:15:00,28.45,28.56,28.44,28.52,159800.0,16.9683,17.0339,16.9623,17.01,159800.0
2009-02-17 11:20:00,28.52,28.55,28.45,28.52,57500.0,17.01,17.0279,16.9683,17.01,57500.0
2009-02-17 11:25:00,28.51,28.51,28.4,28.47,94700.0,17.0041,17.0041,16.9385,16.9802,94700.0
2009-02-17 11:30:00,28.46,28.48,28.36,28.38,96800.0,16.9743,16.9862,16.9146,16.9265,96800.0
2009-02-17 11:35:00,28.39,28.47,28.38,28.46,112500.0,16.9325,16.9802,16.9265,16.9743,112500.0
2009-02-17 11:40:00,28.46,28.47,28.38,28.45,46700.0,16.9743,16.9802,16.9265,16.9683,46700.0
2009-02-17 11:45:00,28.45,28.51,28.43,28.5,120900.0,16.9683,17.0041,16.9564,16.9981,120900.0
2009-02-17 11:50:00,28.5,28.51,28.39,28.5,141100.0,16.9981,17.0041,16.9325,16.9981,141100.0
2009-02-17 11:55:00,28.5,28.51,28.38,28.45,79900.0,16.9981,17.0041,16.9265,16.9683,79900.0
2009-02-17 12:00:00,28.45,28.52,28.44,28.5,70900.0,16.9683,17.01,16.9623,16.9981,70900.0
2009-02-17 12:05:00,28.51,28.54,28.5,28.5,44300.0,17.0041,17.022,16.9981,16.9981,44300.0
2009-02-17 12:10:00,28.5,28.51,28.41,28.48,62300.0,16.9981,17.0041,16.9444,16.9862,62300.0
2009-02-17 12:15:00,28.48,28.5,28.45,28.47,58100.0,16.9862,16.9981,16.9683,16.9802,58100.0
2009-02-17 12:20:00,28.47,28.49,28.34,28.34,54400.0,16.9802,16.9921,16.9027,16.9027,54400.0
2009-02-17 12:25:00,28.34,28.48,28.33,28.46,69800.0,16.9027,16.9862,16.8967,16.9743,69800.0
2009-02-17 12:30:00,28.47,28.58,28.45,28.56,99700.0,16.9802,17.0458,16.9683,17.0339,99700.0
2009-02-17 12:35:00,28.56,28.65,28.55,28.65,84900.0,17.0339,17.0876,17.0279,17.0876,84900.0
2009-02-17 12:40:00,28.65,28.7,28.63,28.67,112800.0,17.0876,17.1174,17.0756,17.0995,112800.0
2009-02-17 12:45:00,28.67,28.7,28.52,28.52,142700.0,17.0995,17.1174,17.01,17.01,142700.0
2009-02-17 12:50:00,28.52,28.54,28.5,28.54,40900.0,17.01,17.022,16.9981,17.022,40900.0
2009-02-17 12:55:00,28.55,28.57,28.51,28.52,35300.0,17.0279,17.0399,17.0041,17.01,35300.0
2009-02-17 13:00:00,28.53,28.6,28.44,28.44,97200.0,17.016,17.0578,16.9623,16.9623,97200.0
2009-02-17 13:05:00,28.45,28.45,28.41,28.44,41500.0,16.9683,16.9683,16.9444,16.9623,41500.0
2009-02-17 13:10:00,28.45,28.55,28.43,28.54,116300.0,16.9683,17.0279,16.9564,17.022,116300.0
2009-02-17 13:15:00,28.54,28.55,28.43,28.45,54500.0,17.022,17.0279,16.9564,16.9683,54500.0
2009-02-17 13:20:00,28.45,28.5,28.41,28.43,65900.0,16.9683,16.9981,16.9444,16.9564,65900.0
2009-02-17 13:25:00,28.43,28.47,28.36,28.42,96200.0,16.9564,16.9802,16.9146,16.9504,96200.0
2009-02-17 13:30:00,28.43,28.44,28.37,28.43,126100.0,16.9564,16.9623,16.9206,16.9564,126100.0
2009-02-17 13:35:00,28.43,28.45,28.39,28.4,89000.0,16.9564,16.9683,16.9325,16.9385,89000.0
2009-02-17 13:40:00,28.4,28.61,28.4,28.54,108700.0,16.9385,17.0637,16.9385,17.022,108700.0
2009-02-17 13:45:00,28.55,28.61,28.48,28.51,65300.0,17.0279,17.0637,16.9862,17.0041,65300.0
2009-02-17 13:50:00,28.51,28.53,28.37,28.37,69200.0,17.0041,17.016,16.9206,16.9206,69200.0
2009-02-17 13:55:00,28.37,28.38,28.3,28.31,74700.0,16.9206,16.9265,16.8788,16.8848,74700.0
2009-02-17 14:00:00,28.33,28.41,28.3,28.41,80500.0,16.8967,16.9444,16.8788,16.9444,80500.0
2009-02-17 14:05:00,28.4,28.55,28.4,28.48,98000.0,16.9385,17.0279,16.9385,16.9862,98000.0
2009-02-17 14:10:00,28.48,28.6,28.47,28.6,108800.0,16.9862,17.0578,16.9802,17.0578,108800.0
2009-02-17 14:15:00,28.6,28.63,28.52,28.6,332400.0,17.0578,17.0756,17.01,17.0578,332400.0
2009-02-17 14:20:00,28.61,28.65,28.54,28.59,131400.0,17.0637,17.0876,17.022,17.0518,131400.0
2009-02-17 14:25:00,28.59,28.63,28.55,28.55,183400.0,17.0518,17.0756,17.0279,17.0279,183400.0
2009-02-17 14:30:00,28.55,28.55,28.39,28.39,201900.0,17.0279,17.0279,16.9325,16.9325,201900.0
2009-02-17 14:35:00,28.41,28.51,28.38,28.41,133400.0,16.9444,17.0041,16.9265,16.9444,133400.0
2009-02-17 14:40:00,28.42,28.43,28.31,28.35,100600.0,16.9504,16.9564,16.8848,16.9086,100600.0
2009-02-17 14:45:00,28.35,28.41,28.26,28.26,176600.0,16.9086,16.9444,16.855,16.855,176600.0
2009-02-17 14:50:00,28.26,28.36,28.14,28.14,225300.0,16.855,16.9146,16.7834,16.7834,225300.0
2009-02-17 14:55:00,28.15,28.19,28.08,28.18,233900.0,16.7894,16.8132,16.7476,16.8073,233900.0
2009-02-17 15:00:00,28.17,28.17,27.92,27.92,253500.0,16.8013,16.8013,16.6522,16.6522,253500.0
2009-02-17 15:05:00,27.93,28.06,27.9,28.05,351100.0,16.6581,16.7357,16.6403,16.7297,351100.0
2009-02-17 15:10:00,28.06,28.28,28.05,28.27,364600.0,16.7357,16.8669,16.7297,16.8609,364600.0
2009-02-17 15:15:00,28.27,28.37,28.22,28.22,179000.0,16.8609,16.9206,16.8311,16.8311,179000.0
2009-02-17 15:20:00,28.22,28.32,28.18,28.31,114300.0,16.8311,16.8908,16.8073,16.8848,114300.0
2009-02-17 15:25:00,28.32,28.38,28.14,28.26,136200.0,16.8908,16.9265,16.7834,16.855,136200.0
2009-02-17 15:30:00,28.26,28.59,28.26,28.58,216400.0,16.855,17.0518,16.855,17.0458,216400.0
2009-02-17 15:35:00,28.58,28.61,28.48,28.55,205200.0,17.0458,17.0637,16.9862,17.0279,205200.0
2009-02-17 15:40:00,28.55,28.58,28.38,28.48,437000.0,17.0279,17.0458,16.9265,16.9862,437000.0
2009-02-17 15:45:00,28.48,28.55,28.36,28.38,263600.0,16.9862,17.0279,16.9146,16.9265,263600.0
2009-02-17 15:50:00,28.38,28.42,28.22,28.22,433700.0,16.9265,16.9504,16.8311,16.8311,433700.0
2009-02-17 15:55:00,28.22,28.3,28.12,28.16,555100.0,16.8311,16.8788,16.7715,16.7953,555100.0
2009-02-18 09:30:00,28.65,28.76,28.27,28.62,110600.0,17.0876,17.1532,16.8609,17.0697,110600.0
2009-02-18 09:35:00,28.64,28.7,28.49,28.5,69300.0,17.0816,17.1174,16.9921,16.9981,69300.0
2009-02-18 09:40:00,28.51,28.56,28.35,28.55,130500.0,17.0041,17.0339,16.9086,17.0279,130500.0
2009-02-18 09:45:00,28.55,28.71,28.52,28.55,129800.0,17.0279,17.1234,17.01,17.0279,129800.0
2009-02-18 09:50:00,28.54,28.55,28.33,28.41,132200.0,17.022,17.0279,16.8967,16.9444,132200.0
2009-02-18 09:55:00,28.43,28.5,28.17,28.2,95700.0,16.9564,16.9981,16.8013,16.8192,95700.0
2009-02-18 10:00:00,28.19,28.27,28.15,28.23,154000.0,16.8132,16.8609,16.7894,16.8371,154000.0
2009-02-18 10:05:00,28.24,28.24,28.02,28.02,180600.0,16.843,16.843,16.7118,16.7118,180600.0
2009-02-18 10:10:00,28.03,28.03,27.8,27.8,244800.0,16.7178,16.7178,16.5806,16.5806,244800.0
2009-02-18 10:15:00,27.79,27.98,27.77,27.95,286300.0,16.5746,16.688,16.5627,16.6701,286300.0
2009-02-18 10:20:00,27.95,28.11,27.94,28.0,71200.0,16.6701,16.7655,16.6641,16.6999,71200.0
2009-02-18 10:25:00,27.98,28.02,27.93,27.96,75900.0,16.688,16.7118,16.6581,16.676,75900.0
2009-02-18 10:30:00,27.96,28.04,27.96,28.02,151800.0,16.676,16.7238,16.676,16.7118,151800.0
2009-02-18 10:35:00,28.04,28.15,27.98,28.0,185200.0,16.7238,16.7894,16.688,16.6999,185200.0
2009-02-18 10:40:00,28.0,28.09,27.97,27.99,106700.0,16.6999,16.7536,16.682,16.6939,106700.0
2009-02-18 10:45:00,27.98,28.14,27.98,28.07,77500.0,16.688,16.7834,16.688,16.7416,77500.0
2009-02-18 10:50:00,28.07,28.15,28.0,28.01,79900.0,16.7416,16.7894,16.6999,16.7059,79900.0
2009-02-18 10:55:00,28.0,28.08,27.99,28.02,79400.0,16.6999,16.7476,16.6939,16.7118,79400.0
2009-02-18 11:00:00,28.03,28.05,28.0,28.02,67400.0,16.7178,16.7297,16.6999,16.7118,67400.0
2009-02-18 11:05:00,28.01,28.07,28.01,28.04,65800.0,16.7059,16.7416,16.7059,16.7238,65800.0
2009-02-18 11:10:00,28.05,28.2,28.01,28.02,130800.0,16.7297,16.8192,16.7059,16.7118,130800.0
2009-02-18 11:15:00,28.02,28.09,28.02,28.02,147600.0,16.7118,16.7536,16.7118,16.7118,147600.0
2009-02-18 11:20:00,28.02,28.18,28.02,28.14,180900.0,16.7118,16.8073,16.7118,16.7834,180900.0
2009-02-18 11:25:00,28.13,28.13,28.04,28.05,76600.0,16.7774,16.7774,16.7238,16.7297,76600.0
2009-02-18 11:30:00,28.05,28.08,28.02,28.02,52500.0,16.7297,16.7476,16.7118,16.7118,52500.0
2009-02-18 11:35:00,28.02,28.13,28.02,28.11,72500.0,16.7118,16.7774,16.7118,16.7655,72500.0
2009-02-18 11:40:00,28.11,28.19,28.05,28.16,67200.0,16.7655,16.8132,16.7297,16.7953,67200.0
2009-02-18 11:45:00,28.17,28.23,28.05,28.06,106200.0,16.8013,16.8371,16.7297,16.7357,106200.0
2009-02-18 11:50:00,28.06,28.13,28.03,28.08,106800.0,16.7357,16.7774,16.7178,16.7476,106800.0
2009-02-18 11:55:00,28.08,28.13,28.06,28.12,73100.0,16.7476,16.7774,16.7357,16.7715,73100.0
2009-02-18 12:00:00,28.1,28.18,28.05,28.16,63000.0,16.7595,16.8073,16.7297,16.7953,63000.0
2009-02-18 12:05:00,28.16,28.25,28.13,28.23,58100.0,16.7953,16.849,16.7774,16.8371,58100.0
2009-02-18 12:10:00,28.24,28.32,28.18,28.23,58700.0,16.843,16.8908,16.8073,16.8371,58700.0
2009-02-18 12:15:00,28.24,28.27,28.2,28.23,52800.0,16.843,16.8609,16.8192,16.8371,52800.0
2009-02-18 12:20:00,28.23,28.27,28.17,28.22,45400.0,16.8371,16.8609,16.8013,16.8311,45400.0
2009-02-18 12:25:00,28.21,28.22,28.1,28.17,53900.0,16.8251,16.8311,16.7595,16.8013,53900.0
2009-02-18 12:30:00,28.16,28.21,28.08,28.08,58700.0,16.7953,16.8251,16.7476,16.7476,58700.0
2009-02-18 12:35:00,28.09,28.17,28.05,28.07,48900.0,16.7536,16.8013,16.7297,16.7416,48900.0
2009-02-18 12:40:00,28.07,28.13,28.05,28.12,64500.0,16.7416,16.7774,16.7297,16.7715,64500.0
2009-02-18 12:45:00,28.12,28.17,28.07,28.07,56800.0,16.7715,16.8013,16.7416,16.7416,56800.0
2009-02-18 12:50:00,28.07,28.17,28.06,28.17,69200.0,16.7416,16.8013,16.7357,16.8013,69200.0
2009-02-18 12:55:00,28.17,28.24,28.16,28.21,60000.0,16.8013,16.843,16.7953,16.8251,60000.0
2009-02-18 13:00:00,28.21,28.3,28.1,28.16,74400.0,16.8251,16.8788,16.7595,16.7953,74400.0
2009-02-18 13:05:00,28.16,28.23,28.05,28.09,70400.0,16.7953,16.8371,16.7297,16.7536,70400.0
2009-02-18 13:10:00,28.1,28.14,28.08,28.11,52200.0,16.7595,16.7834,16.7476,16.7655,52200.0
2009-02-18 13:15:00,28.12,28.13,28.03,28.03,76300.0,16.7715,16.7774,16.7178,16.7178,76300.0
2009-02-18 13:20:00,28.02,28.06,28.0,28.01,99900.0,16.7118,16.7357,16.6999,16.7059,99900.0
2009-02-18 13:25:00,28.02,28.06,28.01,28.03,63700.0,16.7118,16.7357,16.7059,16.7178,63700.0
2009-02-18 13:30:00,28.03,28.04,28.0,28.02,66100.0,16.7178,16.7238,16.6999,16.7118,66100.0
2009-02-18 13:35:00,28.02,28.04,27.9,27.92,84000.0,16.7118,16.7238,16.6403,16.6522,84000.0
2009-02-18 13:40:00,27.92,27.94,27.87,27.89,56400.0,16.6522,16.6641,16.6224,16.6343,56400.0
2009-02-18 13:45:00,27.89,27.93,27.8,27.8,70900.0,16.6343,16.6581,16.5806,16.5806,70900.0
2009-02-18 13:50:00,27.79,27.87,27.76,27.87,100300.0,16.5746,16.6224,16.5568,16.6224,100300.0
2009-02-18 13:55:00,27.87,27.98,27.86,27.95,118400.0,16.6224,16.688,16.6164,16.6701,118400.0
2009-02-18 14:00:00,27.94,27.99,27.84,27.93,87700.0,16.6641,16.6939,16.6045,16.6581,87700.0
2009-02-18 14:05:00,27.94,27.99,27.88,27.95,97600.0,16.6641,16.6939,16.6283,16.6701,97600.0
2009-02-18 14:10:00,27.94,27.95,27.71,27.73,177100.0,16.6641,16.6701,16.5269,16.5389,177100.0
2009-02-18 14:15:00,27.72,27.78,27.65,27.74,122600.0,16.5329,16.5687,16.4912,16.5448,122600.0
2009-02-18 14:20:00,27.74,27.83,27.73,27.83,48900.0,16.5448,16.5985,16.5389,16.5985,48900.0
2009-02-18 14:25:00,27.82,27.82,27.63,27.74,107600.0,16.5925,16.5925,16.4792,16.5448,107600.0
2009-02-18 14:30:00,27.75,27.76,27.68,27.71,90300.0,16.5508,16.5568,16.509,16.5269,90300.0
2009-02-18 14:35:00,27.72,27.73,27.61,27.66,68800.0,16.5329,16.5389,16.4673,16.4971,68800.0
2009-02-18 14:40:00,27.66,27.71,27.58,27.64,100900.0,16.4971,16.5269,16.4494,16.4852,100900.0
2009-02-18 14:45:00,27.64,27.67,27.61,27.64,56500.0,16.4852,16.5031,16.4673,16.4852,56500.0
2009-02-18 14:50:00,27.64,27.69,27.59,27.61,88700.0,16.4852,16.515,16.4554,16.4673,88700.0
2009-02-18 14:55:00,27.61,27.8,27.55,27.77,243700.0,16.4673,16.5806,16.4315,16.5627,243700.0
2009-02-18 15:00:00,27.77,27.79,27.68,27.73,200400.0,16.5627,16.5746,16.509,16.5389,200400.0
2009-02-18 15:05:00,27.72,27.78,27.66,27.69,289000.0,16.5329,16.5687,16.4971,16.515,289000.0
2009-02-18 15:10:00,27.69,27.75,27.62,27.67,288500.0,16.515,16.5508,16.4733,16.5031,288500.0
2009-02-18 15:15:00,27.65,27.66,27.56,27.63,159400.0,16.4912,16.4971,16.4375,16.4792,159400.0
2009-02-18 15:20:00,27.62,27.71,27.53,27.67,171700.0,16.4733,16.5269,16.4196,16.5031,171700.0
2009-02-18 15:25:00,27.67,27.69,27.5,27.55,121800.0,16.5031,16.515,16.4017,16.4315,121800.0
2009-02-18 15:30:00,27.54,27.66,27.51,27.59,125100.0,16.4255,16.4971,16.4077,16.4554,125100.0
2009-02-18 15:35:00,27.59,27.62,27.51,27.56,159200.0,16.4554,16.4733,16.4077,16.4375,159200.0
2009-02-18 15:40:00,27.56,27.73,27.54,27.68,254800.0,16.4375,16.5389,16.4255,16.509,254800.0
2009-02-18 15:45:00,27.67,27.74,27.65,27.69,349900.0,16.5031,16.5448,16.4912,16.515,349900.0
2009-02-18 15:50:00,27.7,27.74,27.68,27.72,291600.0,16.521,16.5448,16.509,16.5329,291600.0
2009-02-18 15:55:00,27.72,27.75,27.69,27.71,255300.0,16.5329,16.5508,16.515,16.5269,255300.0
2009-02-19 09:30:00,28.77,29.4,28.47,29.06,392500.0,17.1591,17.5349,16.9802,17.3321,392500.0
2009-02-19 09:35:00,29.05,29.23,28.73,29.22,329900.0,17.3261,17.4335,17.1353,17.4275,329900.0
2009-02-19 09:40:00,29.23,29.23,28.65,28.66,205400.0,17.4335,17.4335,17.0876,17.0935,205400.0
2009-02-19 09:45:00,28.68,28.69,28.42,28.6,262500.0,17.1055,17.1114,16.9504,17.0578,262500.0
2009-02-19 09:50:00,28.59,28.7,28.49,28.7,161100.0,17.0518,17.1174,16.9921,17.1174,161100.0
2009-02-19 09:55:00,28.71,28.79,28.66,28.68,106600.0,17.1234,17.1711,17.0935,17.1055,106600.0
2009-02-19 10:00:00,28.69,28.69,28.48,28.63,143600.0,17.1114,17.1114,16.9862,17.0756,143600.0
2009-02-19 10:05:00,28.63,28.63,28.38,28.55,52800.0,17.0756,17.0756,16.9265,17.0279,52800.0
2009-02-19 10:10:00,28.55,28.55,28.44,28.45,50400.0,17.0279,17.0279,16.9623,16.9683,50400.0
2009-02-19 10:15:00,28.44,28.47,28.12,28.19,128200.0,16.9623,16.9802,16.7715,16.8132,128200.0
2009-02-19 10:20:00,28.17,28.38,28.17,28.38,83000.0,16.8013,16.9265,16.8013,16.9265,83000.0
2009-02-19 10:25:00,28.38,28.55,28.38,28.55,89900.0,16.9265,17.0279,16.9265,17.0279,89900.0
2009-02-19 10:30:00,28.55,28.65,28.43,28.43,121500.0,17.0279,17.0876,16.9564,16.9564,121500.0
2009-02-19 10:35:00,28.43,28.48,28.38,28.43,107600.0,16.9564,16.9862,16.9265,16.9564,107600.0
2009-02-19 10:40:00,28.45,28.58,28.4,28.57,68400.0,16.9683,17.0458,16.9385,17.0399,68400.0
2009-02-19 10:45:00,28.58,28.72,28.53,28.72,107000.0,17.0458,17.1293,17.016,17.1293,107000.0
2009-02-19 10:50:00,28.73,28.73,28.58,28.58,120400.0,17.1353,17.1353,17.0458,17.0458,120400.0
2009-02-19 10:55:00,28.59,28.72,28.58,28.7,98900.0,17.0518,17.1293,17.0458,17.1174,98900.0
2009-02-19 11:00:00,28.7,28.87,28.68,28.83,147200.0,17.1174,17.2188,17.1055,17.1949,147200.0
2009-02-19 11:05:00,28.83,29.06,28.83,29.05,146500.0,17.1949,17.3321,17.1949,17.3261,146500.0
2009-02-19 11:10:00,29.06,29.08,28.97,29.0,73100.0,17.3321,17.344,17.2784,17.2963,73100.0
2009-02-19 11:15:00,29.0,29.0,28.97,28.99,60500.0,17.2963,17.2963,17.2784,17.2904,60500.0
2009-02-19 11:20:00,28.98,29.0,28.8,28.85,135600.0,17.2844,17.2963,17.177,17.2069,135600.0
2009-02-19 11:25:00,28.85,28.91,28.78,28.79,76100.0,17.2069,17.2426,17.1651,17.1711,76100.0
2009-02-19 11:30:00,28.79,28.8,28.69,28.7,79100.0,17.1711,17.177,17.1114,17.1174,79100.0
2009-02-19 11:35:00,28.7,28.74,28.54,28.55,145600.0,17.1174,17.1413,17.022,17.0279,145600.0
2009-02-19 11:40:00,28.55,28.56,28.28,28.31,166200.0,17.0279,17.0339,16.8669,16.8848,166200.0
2009-02-19 11:45:00,28.31,28.44,28.26,28.42,83100.0,16.8848,16.9623,16.855,16.9504,83100.0
2009-02-19 11:50:00,28.43,28.58,28.41,28.51,79400.0,16.9564,17.0458,16.9444,17.0041,79400.0
2009-02-19 11:55:00,28.51,28.53,28.21,28.31,168900.0,17.0041,17.016,16.8251,16.8848,168900.0
2009-02-19 12:00:00,28.29,28.63,28.2,28.26,169900.0,16.8729,17.0756,16.8192,16.855,169900.0
2009-02-19 12:05:00,28.27,28.34,28.22,28.33,96800.0,16.8609,16.9027,16.8311,16.8967,96800.0
2009-02-19 12:10:00,28.33,28.35,28.03,28.03,120800.0,16.8967,16.9086,16.7178,16.7178,120800.0
2009-02-19 12:15:00,28.02,28.22,28.02,28.2,84700.0,16.7118,16.8311,16.7118,16.8192,84700.0
2009-02-19 12:20:00,28.19,28.26,28.15,28.22,103100.0,16.8132,16.855,16.7894,16.8311,103100.0
2009-02-19 12:25:00,28.22,28.23,28.04,28.16,87600.0,16.8311,16.8371,16.7238,16.7953,87600.0
2009-02-19 12:30:00,28.15,28.2,28.09,28.2,49200.0,16.7894,16.8192,16.7536,16.8192,49200.0
2009-02-19 12:35:00,28.21,28.36,28.21,28.36,61200.0,16.8251,16.9146,16.8251,16.9146,61200.0
2009-02-19 12:40:00,28.37,28.37,28.3,28.36,34800.0,16.9206,16.9206,16.8788,16.9146,34800.0
2009-02-19 12:45:00,28.36,28.36,28.28,28.28,20900.0,16.9146,16.9146,16.8669,16.8669,20900.0
2009-02-19 12:50:00,28.28,28.32,28.24,28.3,74700.0,16.8669,16.8908,16.843,16.8788,74700.0
2009-02-19 12:55:00,28.31,28.32,28.2,28.23,43700.0,16.8848,16.8908,16.8192,16.8371,43700.0
2009-02-19 13:00:00,28.22,28.23,28.11,28.13,56900.0,16.8311,16.8371,16.7655,16.7774,56900.0
2009-02-19 13:05:00,28.12,28.31,28.09,28.31,82400.0,16.7715,16.8848,16.7536,16.8848,82400.0
2009-02-19 13:10:00,28.31,28.4,28.3,28.38,37100.0,16.8848,16.9385,16.8788,16.9265,37100.0
2009-02-19 13:15:00,28.39,28.44,28.32,28.39,72000.0,16.9325,16.9623,16.8908,16.9325,72000.0
2009-02-19 13:20:00,28.39,28.39,28.32,28.39,43500.0,16.9325,16.9325,16.8908,16.9325,43500.0
2009-02-19 13:25:00,28.39,28.46,28.36,28.42,51600.0,16.9325,16.9743,16.9146,16.9504,51600.0
2009-02-19 13:30:00,28.42,28.42,28.22,28.24,86400.0,16.9504,16.9504,16.8311,16.843,86400.0
2009-02-19 13:35:00,28.24,28.24,28.14,28.18,87100.0,16.843,16.843,16.7834,16.8073,87100.0
2009-02-19 13:40:00,28.18,28.2,28.17,28.2,39700.0,16.8073,16.8192,16.8013,16.8192,39700.0
2009-02-19 13:45:00,28.19,28.22,28.16,28.2,62800.0,16.8132,16.8311,16.7953,16.8192,62800.0
2009-02-19 13:50:00,28.19,28.21,28.15,28.15,42300.0,16.8132,16.8251,16.7894,16.7894,42300.0
2009-02-19 13:55:00,28.15,28.15,28.05,28.14,34800.0,16.7894,16.7894,16.7297,16.7834,34800.0
2009-02-19 14:00:00,28.13,28.2,28.12,28.17,38600.0,16.7774,16.8192,16.7715,16.8013,38600.0
2009-02-19 14:05:00,28.17,28.26,28.16,28.24,59100.0,16.8013,16.855,16.7953,16.843,59100.0
2009-02-19 14:10:00,28.24,28.27,28.11,28.13,69800.0,16.843,16.8609,16.7655,16.7774,69800.0
2009-02-19 14:15:00,28.12,28.14,27.98,27.99,87600.0,16.7715,16.7834,16.688,16.6939,87600.0
2009-02-19 14:20:00,27.99,28.02,27.95,27.97,106400.0,16.6939,16.7118,16.6701,16.682,106400.0
2009-02-19 14:25:00,27.97,28.1,27.97,28.07,120100.0,16.682,16.7595,16.682,16.7416,120100.0
2009-02-19 14:30:00,28.08,28.11,28.03,28.1,82700.0,16.7476,16.7655,16.7178,16.7595,82700.0
2009-02-19 14:35:00,28.1,28.14,28.06,28.09,119300.0,16.7595,16.7834,16.7357,16.7536,119300.0
2009-02-19 14:40:00,28.1,28.1,27.97,28.0,124200.0,16.7595,16.7595,16.682,16.6999,124200.0
2009-02-19 14:45:00,28.0,28.04,27.94,27.96,105100.0,16.6999,16.7238,16.6641,16.676,105100.0
2009-02-19 14:50:00,27.96,28.03,27.92,27.99,108000.0,16.676,16.7178,16.6522,16.6939,108000.0
2009-02-19 14:55:00,27.99,28.09,27.98,28.03,97500.0,16.6939,16.7536,16.688,16.7178,97500.0
2009-02-19 15:00:00,28.03,28.07,28.0,28.01,136600.0,16.7178,16.7416,16.6999,16.7059,136600.0
2009-02-19 15:05:00,28.0,28.03,27.95,27.97,156500.0,16.6999,16.7178,16.6701,16.682,156500.0
2009-02-19 15:10:00,27.96,27.98,27.85,27.89,183600.0,16.676,16.688,16.6104,16.6343,183600.0
2009-02-19 15:15:00,27.89,27.93,27.83,27.88,158300.0,16.6343,16.6581,16.5985,16.6283,158300.0
2009-02-19 15:20:00,27.88,27.92,27.78,27.81,193400.0,16.6283,16.6522,16.5687,16.5866,193400.0
2009-02-19 15:25:00,27.82,28.01,27.82,27.99,111300.0,16.5925,16.7059,16.5925,16.6939,111300.0
2009-02-19 15:30:00,27.99,28.01,27.79,27.8,177000.0,16.6939,16.7059,16.5746,16.5806,177000.0
2009-02-19 15:35:00,27.79,27.85,27.72,27.74,234900.0,16.5746,16.6104,16.5329,16.5448,234900.0
2009-02-19 15:40:00,27.74,27.95,27.71,27.95,260600.0,16.5448,16.6701,16.5269,16.6701,260600.0
2009-02-19 15:45:00,27.95,28.1,27.91,28.02,355800.0,16.6701,16.7595,16.6462,16.7118,355800.0
2009-02-19 15:50:00,28.02,28.04,27.92,27.92,301500.0,16.7118,16.7238,16.6522,16.6522,301500.0
2009-02-19 15:55:00,27.92,27.94,27.83,27.86,321000.0,16.6522,16.6641,16.5985,16.6164,321000.0
2009-02-20 09:30:00,27.59,27.79,27.27,27.33,333100.0,16.4554,16.5746,16.2645,16.3003,333100.0
2009-02-20 09:35:00,27.31,27.61,27.27,27.43,287600.0,16.2884,16.4673,16.2645,16.3599,287600.0
2009-02-20 09:40:00,27.43,27.55,27.4,27.42,174300.0,16.3599,16.4315,16.342,16.354,174300.0
2009-02-20 09:45:00,27.43,27.53,27.41,27.5,193000.0,16.3599,16.4196,16.348,16.4017,193000.0
2009-02-20 09:50:00,27.5,27.62,27.48,27.53,156300.0,16.4017,16.4733,16.3898,16.4196,156300.0
2009-02-20 09:55:00,27.53,27.58,27.48,27.56,250000.0,16.4196,16.4494,16.3898,16.4375,250000.0
2009-02-20 10:00:00,27.58,27.64,27.49,27.55,307700.0,16.4494,16.4852,16.3957,16.4315,307700.0
2009-02-20 10:05:00,27.55,27.75,27.52,27.72,224400.0,16.4315,16.5508,16.4136,16.5329,224400.0
2009-02-20 10:10:00,27.72,27.76,27.66,27.68,116000.0,16.5329,16.5568,16.4971,16.509,116000.0
2009-02-20 10:15:00,27.67,27.75,27.61,27.61,109300.0,16.5031,16.5508,16.4673,16.4673,109300.0
2009-02-20 10:20:00,27.6,27.69,27.55,27.61,91400.0,16.4613,16.515,16.4315,16.4673,91400.0
2009-02-20 10:25:00,27.61,27.76,27.59,27.75,118200.0,16.4673,16.5568,16.4554,16.5508,118200.0
2009-02-20 10:30:00,27.75,27.8,27.67,27.77,120700.0,16.5508,16.5806,16.5031,16.5627,120700.0
2009-02-20 10:35:00,27.77,27.87,27.75,27.82,104000.0,16.5627,16.6224,16.5508,16.5925,104000.0
2009-02-20 10:40:00,27.82,28.07,27.73,28.07,235000.0,16.5925,16.7416,16.5389,16.7416,235000.0
2009-02-20 10:45:00,28.06,28.15,27.93,28.0,256200.0,16.7357,16.7894,16.6581,16.6999,256200.0
2009-02-20 10:50:00,28.0,28.0,27.86,27.89,137400.0,16.6999,16.6999,16.6164,16.6343,137400.0
2009-02-20 10:55:00,27.9,28.02,27.86,27.94,174200.0,16.6403,16.7118,16.6164,16.6641,174200.0
2009-02-20 11:00:00,27.94,28.03,27.93,27.96,64000.0,16.6641,16.7178,16.6581,16.676,64000.0
2009-02-20 11:05:00,27.97,27.98,27.7,27.73,54900.0,16.682,16.688,16.521,16.5389,54900.0
2009-02-20 11:10:00,27.74,27.76,27.69,27.72,87500.0,16.5448,16.5568,16.515,16.5329,87500.0
2009-02-20 11:15:00,27.72,27.76,27.7,27.72,79600.0,16.5329,16.5568,16.521,16.5329,79600.0
2009-02-20 11:20:00,27.72,27.8,27.69,27.7,73700.0,16.5329,16.5806,16.515,16.521,73700.0
2009-02-20 11:25:00,27.7,27.7,27.63,27.64,38700.0,16.521,16.521,16.4792,16.4852,38700.0
2009-02-20 11:30:00,27.64,27.64,27.41,27.47,139300.0,16.4852,16.4852,16.348,16.3838,139300.0
2009-02-20 11:35:00,27.46,27.67,27.46,27.67,95800.0,16.3778,16.5031,16.3778,16.5031,95800.0
2009-02-20 11:40:00,27.66,27.71,27.59,27.67,125900.0,16.4971,16.5269,16.4554,16.5031,125900.0
2009-02-20 11:45:00,27.67,27.68,27.57,27.65,53400.0,16.5031,16.509,16.4434,16.4912,53400.0
2009-02-20 11:50:00,27.64,27.65,27.57,27.61,57700.0,16.4852,16.4912,16.4434,16.4673,57700.0
2009-02-20 11:55:00,27.61,27.7,27.58,27.59,53700.0,16.4673,16.521,16.4494,16.4554,53700.0
2009-02-20 12:00:00,27.59,27.69,27.58,27.68,59300.0,16.4554,16.515,16.4494,16.509,59300.0
2009-02-20 12:05:00,27.69,27.73,27.64,27.73,31100.0,16.515,16.5389,16.4852,16.5389,31100.0
2009-02-20 12:10:00,27.72,27.78,27.69,27.72,49000.0,16.5329,16.5687,16.515,16.5329,49000.0
2009-02-20 12:15:00,27.71,27.73,27.65,27.67,57600.0,16.5269,16.5389,16.4912,16.5031,57600.0
2009-02-20 12:20:00,27.67,27.71,27.64,27.65,42400.0,16.5031,16.5269,16.4852,16.4912,42400.0
2009-02-20 12:25:00,27.65,27.65,27.55,27.61,43900.0,16.4912,16.4912,16.4315,16.4673,43900.0
2009-02-20 12:30:00,27.61,27.62,27.58,27.61,45900.0,16.4673,16.4733,16.4494,16.4673,45900.0
2009-02-20 12:35:00,27.61,27.67,27.6,27.65,40200.0,16.4673,16.5031,16.4613,16.4912,40200.0
2009-02-20 12:40:00,27.66,27.68,27.54,27.54,73000.0,16.4971,16.509,16.4255,16.4255,73000.0
2009-02-20 12:45:00,27.54,27.54,27.43,27.49,199900.0,16.4255,16.4255,16.3599,16.3957,199900.0
2009-02-20 12:50:00,27.49,27.5,27.36,27.36,98800.0,16.3957,16.4017,16.3182,16.3182,98800.0
2009-02-20 12:55:00,27.36,27.44,27.34,27.4,68600.0,16.3182,16.3659,16.3063,16.342,68600.0
2009-02-20 13:00:00,27.4,27.4,27.26,27.27,98700.0,16.342,16.342,16.2585,16.2645,98700.0
2009-02-20 13:05:00,27.26,27.29,27.2,27.21,152400.0,16.2585,16.2764,16.2228,16.2287,152400.0
2009-02-20 13:10:00,27.21,27.21,27.12,27.13,102800.0,16.2287,16.2287,16.175,16.181,102800.0
2009-02-20 13:15:00,27.14,27.15,27.0,27.02,164000.0,16.187,16.1929,16.1035,16.1154,164000.0
2009-02-20 13:20:00,27.02,27.14,27.01,27.06,157200.0,16.1154,16.187,16.1094,16.1393,157200.0
2009-02-20 13:25:00,27.06,27.18,27.05,27.16,102500.0,16.1393,16.2108,16.1333,16.1989,102500.0
2009-02-20 13:30:00,27.16,27.23,27.09,27.23,136600.0,16.1989,16.2407,16.1572,16.2407,136600.0
2009-02-20 13:35:00,27.23,27.28,27.15,27.2,105700.0,16.2407,16.2705,16.1929,16.2228,105700.0
2009-02-20 13:40:00,27.21,27.29,27.2,27.29,72400.0,16.2287,16.2764,16.2228,16.2764,72400.0
2009-02-20 13:45:00,27.28,27.3,27.24,27.26,60500.0,16.2705,16.2824,16.2466,16.2585,60500.0
2009-02-20 13:50:00,27.26,27.39,27.25,27.35,102400.0,16.2585,16.3361,16.2526,16.3122,102400.0
2009-02-20 13:55:00,27.35,27.39,27.26,27.29,155600.0,16.3122,16.3361,16.2585,16.2764,155600.0
2009-02-20 14:00:00,27.31,27.34,27.26,27.28,118300.0,16.2884,16.3063,16.2585,16.2705,118300.0
2009-02-20 14:05:00,27.28,27.39,27.25,27.37,65700.0,16.2705,16.3361,16.2526,16.3242,65700.0
2009-02-20 14:10:00,27.37,27.42,27.31,27.36,73500.0,16.3242,16.354,16.2884,16.3182,73500.0
2009-02-20 14:15:00,27.36,27.7,27.34,27.62,196800.0,16.3182,16.521,16.3063,16.4733,196800.0
2009-02-20 14:20:00,27.61,27.84,27.53,27.78,181800.0,16.4673,16.6045,16.4196,16.5687,181800.0
2009-02-20 14:25:00,27.78,27.88,27.62,27.65,187300.0,16.5687,16.6283,16.4733,16.4912,187300.0
2009-02-20 14:30:00,27.65,27.81,27.65,27.74,195400.0,16.4912,16.5866,16.4912,16.5448,195400.0
2009-02-20 14:35:00,27.74,27.91,27.69,27.84,268500.0,16.5448,16.6462,16.515,16.6045,268500.0
2009-02-20 14:40:00,27.84,27.86,27.63,27.7,291600.0,16.6045,16.6164,16.4792,16.521,291600.0
2009-02-20 14:45:00,27.7,27.82,27.59,27.8,222100.0,16.521,16.5925,16.4554,16.5806,222100.0
2009-02-20 14:50:00,27.8,28.05,27.79,27.97,378100.0,16.5806,16.7297,16.5746,16.682,378100.0
2009-02-20 14:55:00,27.97,28.0,27.86,27.9,228100.0,16.682,16.6999,16.6164,16.6403,228100.0
2009-02-20 15:00:00,27.9,27.9,27.7,27.8,240900.0,16.6403,16.6403,16.521,16.5806,240900.0
2009-02-20 15:05:00,27.79,27.86,27.78,27.83,151400.0,16.5746,16.6164,16.5687,16.5985,151400.0
2009-02-20 15:10:00,27.84,27.87,27.74,27.82,130800.0,16.6045,16.6224,16.5448,16.5925,130800.0
2009-02-20 15:15:00,27.83,27.93,27.77,27.9,73300.0,16.5985,16.6581,16.5627,16.6403,73300.0
2009-02-20 15:20:00,27.89,27.98,27.82,27.91,177100.0,16.6343,16.688,16.5925,16.6462,177100.0
2009-02-20 15:25:00,27.91,27.95,27.78,27.81,261600.0,16.6462,16.6701,16.5687,16.5866,261600.0
2009-02-20 15:30:00,27.81,27.83,27.7,27.76,186500.0,16.5866,16.5985,16.521,16.5568,186500.0
2009-02-20 15:35:00,27.76,27.9,27.75,27.87,155800.0,16.5568,16.6403,16.5508,16.6224,155800.0
2009-02-20 15:40:00,27.87,27.88,27.75,27.77,339000.0,16.6224,16.6283,16.5508,16.5627,339000.0
2009-02-20 15:45:00,27.77,27.83,27.72,27.77,278000.0,16.5627,16.5985,16.5329,16.5627,278000.0
2009-02-20 15:50:00,27.78,27.89,27.77,27.88,432600.0,16.5687,16.6343,16.5627,16.6283,432600.0
2009-02-20 15:55:00,27.87,27.9,27.82,27.9,475900.0,16.6224,16.6403,16.5925,16.6403,475900.0
2009-02-23 09:30:00,28.29,29.13,28.29,28.93,419300.0,16.8729,17.3739,16.8729,17.2546,419300.0
2009-02-23 09:35:00,28.93,29.28,28.83,29.07,379200.0,17.2546,17.4633,17.1949,17.3381,379200.0
2009-02-23 09:40:00,29.07,29.07,28.87,29.0,300600.0,17.3381,17.3381,17.2188,17.2963,300600.0
2009-02-23 09:45:00,29.0,29.11,28.82,28.82,196200.0,17.2963,17.3619,17.189,17.189,196200.0
2009-02-23 09:50:00,28.83,28.9,28.75,28.88,147400.0,17.1949,17.2367,17.1472,17.2248,147400.0
2009-02-23 09:55:00,28.89,29.02,28.88,28.93,193100.0,17.2307,17.3083,17.2248,17.2546,193100.0
2009-02-23 10:00:00,28.93,28.98,28.87,28.88,138600.0,17.2546,17.2844,17.2188,17.2248,138600.0
2009-02-23 10:05:00,28.88,28.91,28.77,28.83,189400.0,17.2248,17.2426,17.1591,17.1949,189400.0
2009-02-23 10:10:00,28.82,28.84,28.55,28.59,195100.0,17.189,17.2009,17.0279,17.0518,195100.0
2009-02-23 10:15:00,28.6,28.67,28.53,28.63,109500.0,17.0578,17.0995,17.016,17.0756,109500.0
2009-02-23 10:20:00,28.63,28.71,28.54,28.59,95500.0,17.0756,17.1234,17.022,17.0518,95500.0
2009-02-23 10:25:00,28.59,28.6,28.46,28.5,113500.0,17.0518,17.0578,16.9743,16.9981,113500.0
2009-02-23 10:30:00,28.5,28.5,28.22,28.24,99200.0,16.9981,16.9981,16.8311,16.843,99200.0
2009-02-23 10:35:00,28.23,28.27,28.08,28.11,134500.0,16.8371,16.8609,16.7476,16.7655,134500.0
2009-02-23 10:40:00,28.1,28.36,28.07,28.36,317500.0,16.7595,16.9146,16.7416,16.9146,317500.0
2009-02-23 10:45:00,28.35,28.45,28.31,28.44,86400.0,16.9086,16.9683,16.8848,16.9623,86400.0
2009-02-23 10:50:00,28.45,28.5,28.39,28.39,84300.0,16.9683,16.9981,16.9325,16.9325,84300.0
2009-02-23 10:55:00,28.39,28.4,28.16,28.17,85500.0,16.9325,16.9385,16.7953,16.8013,85500.0
2009-02-23 11:00:00,28.17,28.25,28.15,28.18,43300.0,16.8013,16.849,16.7894,16.8073,43300.0
2009-02-23 11:05:00,28.18,28.27,28.15,28.23,107700.0,16.8073,16.8609,16.7894,16.8371,107700.0
2009-02-23 11:10:00,28.24,28.31,28.22,28.25,104200.0,16.843,16.8848,16.8311,16.849,104200.0
2009-02-23 11:15:00,28.25,28.37,28.23,28.23,151900.0,16.849,16.9206,16.8371,16.8371,151900.0
2009-02-23 11:20:00,28.23,28.27,28.14,28.15,86000.0,16.8371,16.8609,16.7834,16.7894,86000.0
2009-02-23 11:25:00,28.15,28.35,28.14,28.24,64000.0,16.7894,16.9086,16.7834,16.843,64000.0
2009-02-23 11:30:00,28.22,28.23,28.09,28.22,55800.0,16.8311,16.8371,16.7536,16.8311,55800.0
2009-02-23 11:35:00,28.21,28.25,28.19,28.21,51700.0,16.8251,16.849,16.8132,16.8251,51700.0
2009-02-23 11:40:00,28.21,28.23,28.14,28.18,50800.0,16.8251,16.8371,16.7834,16.8073,50800.0
2009-02-23 11:45:00,28.18,28.2,28.12,28.17,56900.0,16.8073,16.8192,16.7715,16.8013,56900.0
2009-02-23 11:50:00,28.16,28.21,28.14,28.15,42500.0,16.7953,16.8251,16.7834,16.7894,42500.0
2009-02-23 11:55:00,28.15,28.26,28.09,28.18,89400.0,16.7894,16.855,16.7536,16.8073,89400.0
2009-02-23 12:00:00,28.17,28.19,28.03,28.03,66700.0,16.8013,16.8132,16.7178,16.7178,66700.0
2009-02-23 12:05:00,28.04,28.14,28.03,28.13,58400.0,16.7238,16.7834,16.7178,16.7774,58400.0
2009-02-23 12:10:00,28.13,28.26,28.12,28.24,104900.0,16.7774,16.855,16.7715,16.843,104900.0
2009-02-23 12:15:00,28.23,28.24,28.11,28.11,39700.0,16.8371,16.843,16.7655,16.7655,39700.0
2009-02-23 12:20:00,28.11,28.23,28.1,28.23,51800.0,16.7655,16.8371,16.7595,16.8371,51800.0
2009-02-23 12:25:00,28.23,28.24,28.16,28.19,42200.0,16.8371,16.843,16.7953,16.8132,42200.0
2009-02-23 12:30:00,28.19,28.19,28.08,28.13,80000.0,16.8132,16.8132,16.7476,16.7774,80000.0
2009-02-23 12:35:00,28.13,28.17,28.11,28.17,53600.0,16.7774,16.8013,16.7655,16.8013,53600.0
2009-02-23 12:40:00,28.16,28.23,28.15,28.22,57800.0,16.7953,16.8371,16.7894,16.8311,57800.0
2009-02-23 12:45:00,28.22,28.25,28.11,28.11,108700.0,16.8311,16.849,16.7655,16.7655,108700.0
2009-02-23 12:50:00,28.11,28.17,28.03,28.06,76900.0,16.7655,16.8013,16.7178,16.7357,76900.0
2009-02-23 12:55:00,28.06,28.06,27.9,27.94,115900.0,16.7357,16.7357,16.6403,16.6641,115900.0
2009-02-23 13:00:00,27.94,27.96,27.84,27.85,82700.0,16.6641,16.676,16.6045,16.6104,82700.0
2009-02-23 13:05:00,27.86,28.02,27.85,28.0,93900.0,16.6164,16.7118,16.6104,16.6999,93900.0
2009-02-23 13:10:00,28.0,28.02,27.89,27.94,85600.0,16.6999,16.7118,16.6343,16.6641,85600.0
2009-02-23 13:15:00,27.94,27.99,27.92,27.99,52900.0,16.6641,16.6939,16.6522,16.6939,52900.0
2009-02-23 13:20:00,27.99,28.06,27.96,27.98,80100.0,16.6939,16.7357,16.676,16.688,80100.0
2009-02-23 13:25:00,27.97,28.07,27.95,27.97,74700.0,16.682,16.7416,16.6701,16.682,74700.0
2009-02-23 13:30:00,27.97,28.02,27.88,27.89,54800.0,16.682,16.7118,16.6283,16.6343,54800.0
2009-02-23 13:35:00,27.9,27.97,27.88,27.91,63200.0,16.6403,16.682,16.6283,16.6462,63200.0
2009-02-23 13:40:00,27.92,27.95,27.85,27.92,85600.0,16.6522,16.6701,16.6104,16.6522,85600.0
2009-02-23 13:45:00,27.93,27.93,27.88,27.92,85300.0,16.6581,16.6581,16.6283,16.6522,85300.0
2009-02-23 13:50:00,27.92,27.93,27.89,27.91,91000.0,16.6522,16.6581,16.6343,16.6462,91000.0
2009-02-23 13:55:00,27.91,27.92,27.78,27.82,89600.0,16.6462,16.6522,16.5687,16.5925,89600.0
2009-02-23 14:00:00,27.82,27.89,27.7,27.89,165800.0,16.5925,16.6343,16.521,16.6343,165800.0
2009-02-23 14:05:00,27.89,27.95,27.84,27.85,128700.0,16.6343,16.6701,16.6045,16.6104,128700.0
2009-02-23 14:10:00,27.85,27.94,27.77,27.88,66100.0,16.6104,16.6641,16.5627,16.6283,66100.0
2009-02-23 14:15:00,27.9,27.91,27.86,27.88,94300.0,16.6403,16.6462,16.6164,16.6283,94300.0
2009-02-23 14:20:00,27.88,27.97,27.88,27.92,63000.0,16.6283,16.682,16.6283,16.6522,63000.0
2009-02-23 14:25:00,27.91,28.01,27.91,27.99,57600.0,16.6462,16.7059,16.6462,16.6939,57600.0
2009-02-23 14:30:00,28.0,28.0,27.9,27.94,102300.0,16.6999,16.6999,16.6403,16.6641,102300.0
2009-02-23 14:35:00,27.95,27.97,27.92,27.96,79000.0,16.6701,16.682,16.6522,16.676,79000.0
2009-02-23 14:40:00,27.95,27.98,27.9,27.91,124700.0,16.6701,16.688,16.6403,16.6462,124700.0
2009-02-23 14:45:00,27.91,27.93,27.87,27.9,132000.0,16.6462,16.6581,16.6224,16.6403,132000.0
2009-02-23 14:50:00,27.9,27.93,27.72,27.74,186300.0,16.6403,16.6581,16.5329,16.5448,186300.0
2009-02-23 14:55:00,27.75,27.75,27.59,27.61,152800.0,16.5508,16.5508,16.4554,16.4673,152800.0
2009-02-23 15:00:00,27.6,27.66,27.51,27.62,73700.0,16.4613,16.4971,16.4077,16.4733,73700.0
2009-02-23 15:05:00,27.62,27.79,27.59,27.75,218100.0,16.4733,16.5746,16.4554,16.5508,218100.0
2009-02-23 15:10:00,27.75,27.89,27.69,27.8,116400.0,16.5508,16.6343,16.515,16.5806,116400.0
2009-02-23 15:15:00,27.8,27.81,27.72,27.72,108700.0,16.5806,16.5866,16.5329,16.5329,108700.0
2009-02-23 15:20:00,27.73,27.75,27.48,27.55,150700.0,16.5389,16.5508,16.3898,16.4315,150700.0
2009-02-23 15:25:00,27.56,27.66,27.47,27.55,183300.0,16.4375,16.4971,16.3838,16.4315,183300.0
2009-02-23 15:30:00,27.55,27.76,27.54,27.59,133100.0,16.4315,16.5568,16.4255,16.4554,133100.0
2009-02-23 15:35:00,27.59,27.7,27.55,27.59,119500.0,16.4554,16.521,16.4315,16.4554,119500.0
2009-02-23 15:40:00,27.59,27.62,27.51,27.51,203700.0,16.4554,16.4733,16.4077,16.4077,203700.0
2009-02-23 15:45:00,27.51,27.57,27.41,27.44,192900.0,16.4077,16.4434,16.348,16.3659,192900.0
2009-02-23 15:50:00,27.44,27.58,27.38,27.55,356400.0,16.3659,16.4494,16.3301,16.4315,356400.0
2009-02-23 15:55:00,27.55,27.63,27.53,27.57,464600.0,16.4315,16.4792,16.4196,16.4434,464600.0
2009-02-24 09:30:00,27.52,27.76,27.52,27.65,288100.0,16.4136,16.5568,16.4136,16.4912,288100.0
2009-02-24 09:35:00,27.65,27.96,27.48,27.6,249000.0,16.4912,16.676,16.3898,16.4613,249000.0
2009-02-24 09:40:00,27.58,27.74,27.55,27.69,161000.0,16.4494,16.5448,16.4315,16.515,161000.0
2009-02-24 09:45:00,27.69,27.77,27.33,27.42,374500.0,16.515,16.5627,16.3003,16.354,374500.0
2009-02-24 09:50:00,27.43,27.58,27.4,27.4,355400.0,16.3599,16.4494,16.342,16.342,355400.0
2009-02-24 09:55:00,27.41,27.45,27.32,27.42,165400.0,16.348,16.3719,16.2943,16.354,165400.0
2009-02-24 10:00:00,27.41,27.46,27.25,27.34,183800.0,16.348,16.3778,16.2526,16.3063,183800.0
2009-02-24 10:05:00,27.34,27.34,27.21,27.25,202600.0,16.3063,16.3063,16.2287,16.2526,202600.0
2009-02-24 10:10:00,27.25,27.27,27.11,27.21,264900.0,16.2526,16.2645,16.1691,16.2287,264900.0
2009-02-24 10:15:00,27.2,27.21,27.07,27.1,177000.0,16.2228,16.2287,16.1452,16.1631,177000.0
2009-02-24 10:20:00,27.1,27.18,27.07,27.13,182400.0,16.1631,16.2108,16.1452,16.181,182400.0
2009-02-24 10:25:00,27.12,27.32,27.06,27.27,443200.0,16.175,16.2943,16.1393,16.2645,443200.0
2009-02-24 10:30:00,27.26,27.39,27.26,27.34,382800.0,16.2585,16.3361,16.2585,16.3063,382800.0
2009-02-24 10:35:00,27.35,27.35,27.23,27.23,231200.0,16.3122,16.3122,16.2407,16.2407,231200.0
2009-02-24 10:40:00,27.23,27.23,27.17,27.17,148400.0,16.2407,16.2407,16.2049,16.2049,148400.0
2009-02-24 10:45:00,27.18,27.4,27.17,27.4,432100.0,16.2108,16.342,16.2049,16.342,432100.0
2009-02-24 10:50:00,27.4,27.51,27.35,27.48,422900.0,16.342,16.4077,16.3122,16.3898,422900.0
2009-02-24 10:55:00,27.49,27.5,27.33,27.36,245500.0,16.3957,16.4017,16.3003,16.3182,245500.0
2009-02-24 11:00:00,27.35,27.37,27.22,27.25,136000.0,16.3122,16.3242,16.2347,16.2526,136000.0
2009-02-24 11:05:00,27.24,27.28,27.12,27.18,170800.0,16.2466,16.2705,16.175,16.2108,170800.0
2009-02-24 11:10:00,27.19,27.25,27.15,27.22,121100.0,16.2168,16.2526,16.1929,16.2347,121100.0
2009-02-24 11:15:00,27.22,27.26,27.11,27.11,242900.0,16.2347,16.2585,16.1691,16.1691,242900.0
2009-02-24 11:20:00,27.11,27.21,27.01,27.11,229000.0,16.1691,16.2287,16.1094,16.1691,229000.0
2009-02-24 11:25:00,27.1,27.16,27.07,27.12,241500.0,16.1631,16.1989,16.1452,16.175,241500.0
2009-02-24 11:30:00,27.11,27.14,26.96,26.99,278000.0,16.1691,16.187,16.0796,16.0975,278000.0
2009-02-24 11:35:00,26.98,27.0,26.89,26.93,102700.0,16.0915,16.1035,16.0379,16.0617,102700.0
2009-02-24 11:40:00,26.92,27.12,26.92,27.05,105600.0,16.0558,16.175,16.0558,16.1333,105600.0
2009-02-24 11:45:00,27.04,27.07,26.95,26.95,124900.0,16.1273,16.1452,16.0737,16.0737,124900.0
2009-02-24 11:50:00,26.95,26.98,26.84,26.94,95200.0,16.0737,16.0915,16.008,16.0677,95200.0
2009-02-24 11:55:00,26.93,26.97,26.87,26.91,125800.0,16.0617,16.0856,16.0259,16.0498,125800.0
2009-02-24 12:00:00,26.91,27.0,26.88,26.98,192900.0,16.0498,16.1035,16.0319,16.0915,192900.0
2009-02-24 12:05:00,26.98,26.99,26.85,26.92,72400.0,16.0915,16.0975,16.014,16.0558,72400.0
2009-02-24 12:10:00,26.91,26.96,26.88,26.94,67500.0,16.0498,16.0796,16.0319,16.0677,67500.0
2009-02-24 12:15:00,26.94,26.94,26.85,26.91,113300.0,16.0677,16.0677,16.014,16.0498,113300.0
2009-02-24 12:20:00,26.9,26.98,26.86,26.86,123700.0,16.0438,16.0915,16.02,16.02,123700.0
2009-02-24 12:25:00,26.86,27.0,26.85,26.98,114800.0,16.02,16.1035,16.014,16.0915,114800.0
2009-02-24 12:30:00,26.99,27.0,26.86,26.87,142300.0,16.0975,16.1035,16.02,16.0259,142300.0
2009-02-24 12:35:00,26.86,26.94,26.85,26.87,182300.0,16.02,16.0677,16.014,16.0259,182300.0
2009-02-24 12:40:00,26.86,26.91,26.84,26.89,219800.0,16.02,16.0498,16.008,16.0379,219800.0
2009-02-24 12:45:00,26.89,26.98,26.89,26.98,133800.0,16.0379,16.0915,16.0379,16.0915,133800.0
2009-02-24 12:50:00,26.97,27.07,26.97,27.0,97300.0,16.0856,16.1452,16.0856,16.1035,97300.0
2009-02-24 12:55:00,27.0,27.06,27.0,27.03,120200.0,16.1035,16.1393,16.1035,16.1214,120200.0
2009-02-24 13:00:00,27.03,27.09,27.03,27.09,259800.0,16.1214,16.1572,16.1214,16.1572,259800.0
2009-02-24 13:05:00,27.08,27.1,27.05,27.08,86000.0,16.1512,16.1631,16.1333,16.1512,86000.0
2009-02-24 13:10:00,27.08,27.09,26.85,26.85,57200.0,16.1512,16.1572,16.014,16.014,57200.0
2009-02-24 13:15:00,26.86,26.95,26.85,26.95,65000.0,16.02,16.0737,16.014,16.0737,65000.0
2009-02-24 13:20:00,26.95,27.23,26.95,27.21,266600.0,16.0737,16.2407,16.0737,16.2287,266600.0
2009-02-24 13:25:00,27.21,27.35,27.2,27.35,247600.0,16.2287,16.3122,16.2228,16.3122,247600.0
2009-02-24 13:30:00,27.34,27.5,27.34,27.48,185600.0,16.3063,16.4017,16.3063,16.3898,185600.0
2009-02-24 13:35:00,27.45,27.62,27.43,27.6,171700.0,16.3719,16.4733,16.3599,16.4613,171700.0
2009-02-24 13:40:00,27.6,27.85,27.59,27.79,438500.0,16.4613,16.6104,16.4554,16.5746,438500.0
2009-02-24 13:45:00,27.79,27.87,27.78,27.84,878700.0,16.5746,16.6224,16.5687,16.6045,878700.0
2009-02-24 13:50:00,27.84,27.97,27.83,27.9,457100.0,16.6045,16.682,16.5985,16.6403,457100.0
2009-02-24 13:55:00,27.9,28.02,27.88,28.0,282000.0,16.6403,16.7118,16.6283,16.6999,282000.0
2009-02-24 14:00:00,28.0,28.02,27.9,27.9,132900.0,16.6999,16.7118,16.6403,16.6403,132900.0
2009-02-24 14:05:00,27.89,28.0,27.87,27.98,231300.0,16.6343,16.6999,16.6224,16.688,231300.0
2009-02-24 14:10:00,27.98,27.98,27.68,27.73,250100.0,16.688,16.688,16.509,16.5389,250100.0
2009-02-24 14:15:00,27.74,27.89,27.74,27.86,132400.0,16.5448,16.6343,16.5448,16.6164,132400.0
2009-02-24 14:20:00,27.86,27.93,27.79,27.93,77500.0,16.6164,16.6581,16.5746,16.6581,77500.0
2009-02-24 14:25:00,27.93,27.93,27.84,27.88,70600.0,16.6581,16.6581,16.6045,16.6283,70600.0
2009-02-24 14:30:00,27.88,27.93,27.81,27.84,102800.0,16.6283,16.6581,16.5866,16.6045,102800.0
2009-02-24 14:35:00,27.84,27.93,27.8,27.82,95000.0,16.6045,16.6581,16.5806,16.5925,95000.0
2009-02-24 14:40:00,27.83,27.95,27.83,27.85,154900.0,16.5985,16.6701,16.5985,16.6104,154900.0
2009-02-24 14:45:00,27.86,27.86,27.74,27.8,101600.0,16.6164,16.6164,16.5448,16.5806,101600.0
2009-02-24 14:50:00,27.8,27.8,27.66,27.7,85800.0,16.5806,16.5806,16.4971,16.521,85800.0
2009-02-24 14:55:00,27.7,27.87,27.7,27.79,62900.0,16.521,16.6224,16.521,16.5746,62900.0
2009-02-24 15:00:00,27.8,27.9,27.79,27.81,76900.0,16.5806,16.6403,16.5746,16.5866,76900.0
2009-02-24 15:05:00,27.82,28.03,27.81,27.99,144300.0,16.5925,16.7178,16.5866,16.6939,144300.0
2009-02-24 15:10:00,27.99,28.0,27.92,27.99,82300.0,16.6939,16.6999,16.6522,16.6939,82300.0
2009-02-24 15:15:00,27.99,28.12,27.98,28.08,243800.0,16.6939,16.7715,16.688,16.7476,243800.0
2009-02-24 15:20:00,28.08,28.08,27.95,27.99,145000.0,16.7476,16.7476,16.6701,16.6939,145000.0
2009-02-24 15:25:00,27.98,28.03,27.86,27.87,149900.0,16.688,16.7178,16.6164,16.6224,149900.0
2009-02-24 15:30:00,27.88,27.9,27.65,27.72,181500.0,16.6283,16.6403,16.4912,16.5329,181500.0
2009-02-24 15:35:00,27.72,27.85,27.7,27.8,133800.0,16.5329,16.6104,16.521,16.5806,133800.0
2009-02-24 15:40:00,27.8,27.9,27.78,27.79,185200.0,16.5806,16.6403,16.5687,16.5746,185200.0
2009-02-24 15:45:00,27.79,27.94,27.75,27.93,267700.0,16.5746,16.6641,16.5508,16.6581,267700.0
2009-02-24 15:50:00,27.93,27.97,27.87,27.93,338600.0,16.6581,16.682,16.6224,16.6581,338600.0
2009-02-24 15:55:00,27.92,27.99,27.86,27.86,472100.0,16.6522,16.6939,16.6164,16.6164,472100.0
2009-02-25 09:30:00,27.76,28.25,27.61,28.25,203800.0,16.5568,16.849,16.4673,16.849,203800.0
2009-02-25 09:35:00,28.2,28.23,27.98,28.05,107600.0,16.8192,16.8371,16.688,16.7297,107600.0
2009-02-25 09:40:00,28.03,28.14,27.9,27.93,144900.0,16.7178,16.7834,16.6403,16.6581,144900.0
2009-02-25 09:45:00,27.92,27.96,27.58,27.7,168400.0,16.6522,16.676,16.4494,16.521,168400.0
2009-02-25 09:50:00,27.7,27.72,27.45,27.6,73800.0,16.521,16.5329,16.3719,16.4613,73800.0
2009-02-25 09:55:00,27.6,27.81,27.51,27.79,157000.0,16.4613,16.5866,16.4077,16.5746,157000.0
2009-02-25 10:00:00,27.79,27.79,27.37,27.46,160900.0,16.5746,16.5746,16.3242,16.3778,160900.0
2009-02-25 10:05:00,27.48,27.55,27.39,27.41,149300.0,16.3898,16.4315,16.3361,16.348,149300.0
2009-02-25 10:10:00,27.41,27.55,27.4,27.54,87800.0,16.348,16.4315,16.342,16.4255,87800.0
2009-02-25 10:15:00,27.53,27.77,27.5,27.75,176300.0,16.4196,16.5627,16.4017,16.5508,176300.0
2009-02-25 10:20:00,27.75,28.03,27.74,28.01,210200.0,16.5508,16.7178,16.5448,16.7059,210200.0
2009-02-25 10:25:00,28.02,28.15,27.99,28.13,130900.0,16.7118,16.7894,16.6939,16.7774,130900.0
2009-02-25 10:30:00,28.12,28.13,28.05,28.08,129100.0,16.7715,16.7774,16.7297,16.7476,129100.0
2009-02-25 10:35:00,28.05,28.06,27.92,27.95,70900.0,16.7297,16.7357,16.6522,16.6701,70900.0
2009-02-25 10:40:00,27.94,27.98,27.72,27.75,87300.0,16.6641,16.688,16.5329,16.5508,87300.0
2009-02-25 10:45:00,27.75,27.83,27.74,27.82,82600.0,16.5508,16.5985,16.5448,16.5925,82600.0
2009-02-25 10:50:00,27.81,27.9,27.81,27.89,77200.0,16.5866,16.6403,16.5866,16.6343,77200.0
2009-02-25 10:55:00,27.89,27.9,27.8,27.83,45000.0,16.6343,16.6403,16.5806,16.5985,45000.0
2009-02-25 11:00:00,27.83,27.9,27.81,27.89,44300.0,16.5985,16.6403,16.5866,16.6343,44300.0
2009-02-25 11:05:00,27.9,27.95,27.86,27.93,86800.0,16.6403,16.6701,16.6164,16.6581,86800.0
2009-02-25 11:10:00,27.92,27.92,27.85,27.89,42600.0,16.6522,16.6522,16.6104,16.6343,42600.0
2009-02-25 11:15:00,27.89,27.92,27.78,27.78,53800.0,16.6343,16.6522,16.5687,16.5687,53800.0
2009-02-25 11:20:00,27.79,27.79,27.7,27.74,101400.0,16.5746,16.5746,16.521,16.5448,101400.0
2009-02-25 11:25:00,27.73,27.74,27.7,27.73,99700.0,16.5389,16.5448,16.521,16.5389,99700.0
2009-02-25 11:30:00,27.73,27.76,27.61,27.7,252700.0,16.5389,16.5568,16.4673,16.521,252700.0
2009-02-25 11:35:00,27.7,27.73,27.66,27.7,60000.0,16.521,16.5389,16.4971,16.521,60000.0
2009-02-25 11:40:00,27.7,27.84,27.67,27.84,73900.0,16.521,16.6045,16.5031,16.6045,73900.0
2009-02-25 11:45:00,27.84,27.96,27.82,27.82,115100.0,16.6045,16.676,16.5925,16.5925,115100.0
2009-02-25 11:50:00,27.82,27.83,27.68,27.73,121900.0,16.5925,16.5985,16.509,16.5389,121900.0
2009-02-25 11:55:00,27.73,27.75,27.62,27.65,128600.0,16.5389,16.5508,16.4733,16.4912,128600.0
2009-02-25 12:00:00,27.66,27.68,27.6,27.65,69500.0,16.4971,16.509,16.4613,16.4912,69500.0
2009-02-25 12:05:00,27.65,27.76,27.65,27.75,110500.0,16.4912,16.5568,16.4912,16.5508,110500.0
2009-02-25 12:10:00,27.75,27.85,27.75,27.82,111700.0,16.5508,16.6104,16.5508,16.5925,111700.0
2009-02-25 12:15:00,27.83,27.84,27.67,27.67,109500.0,16.5985,16.6045,16.5031,16.5031,109500.0
2009-02-25 12:20:00,27.67,27.74,27.66,27.72,54700.0,16.5031,16.5448,16.4971,16.5329,54700.0
2009-02-25 12:25:00,27.72,27.73,27.65,27.66,189100.0,16.5329,16.5389,16.4912,16.4971,189100.0
2009-02-25 12:30:00,27.67,27.71,27.64,27.69,87300.0,16.5031,16.5269,16.4852,16.515,87300.0
2009-02-25 12:35:00,27.68,27.72,27.65,27.72,80800.0,16.509,16.5329,16.4912,16.5329,80800.0
2009-02-25 12:40:00,27.71,27.73,27.62,27.62,55600.0,16.5269,16.5389,16.4733,16.4733,55600.0
2009-02-25 12:45:00,27.62,27.64,27.58,27.62,59500.0,16.4733,16.4852,16.4494,16.4733,59500.0
2009-02-25 12:50:00,27.61,27.68,27.61,27.65,84500.0,16.4673,16.509,16.4673,16.4912,84500.0
2009-02-25 12:55:00,27.64,27.73,27.59,27.69,55400.0,16.4852,16.5389,16.4554,16.515,55400.0
2009-02-25 13:00:00,27.69,27.82,27.67,27.77,78200.0,16.515,16.5925,16.5031,16.5627,78200.0
2009-02-25 13:05:00,27.79,27.85,27.72,27.79,79400.0,16.5746,16.6104,16.5329,16.5746,79400.0
2009-02-25 13:10:00,27.8,27.83,27.76,27.82,87100.0,16.5806,16.5985,16.5568,16.5925,87100.0
2009-02-25 13:15:00,27.82,27.84,27.79,27.8,57400.0,16.5925,16.6045,16.5746,16.5806,57400.0
2009-02-25 13:20:00,27.8,27.81,27.71,27.76,72500.0,16.5806,16.5866,16.5269,16.5568,72500.0
2009-02-25 13:25:00,27.75,27.85,27.74,27.81,70400.0,16.5508,16.6104,16.5448,16.5866,70400.0
2009-02-25 13:30:00,27.8,27.88,27.77,27.87,75800.0,16.5806,16.6283,16.5627,16.6224,75800.0
2009-02-25 13:35:00,27.88,27.94,27.88,27.94,72000.0,16.6283,16.6641,16.6283,16.6641,72000.0
2009-02-25 13:40:00,27.94,28.07,27.94,28.02,131900.0,16.6641,16.7416,16.6641,16.7118,131900.0
2009-02-25 13:45:00,28.01,28.1,27.93,28.09,95300.0,16.7059,16.7595,16.6581,16.7536,95300.0
2009-02-25 13:50:00,28.09,28.21,28.09,28.17,101000.0,16.7536,16.8251,16.7536,16.8013,101000.0
2009-02-25 13:55:00,28.17,28.24,28.14,28.24,121400.0,16.8013,16.843,16.7834,16.843,121400.0
2009-02-25 14:00:00,28.23,28.25,28.03,28.05,144600.0,16.8371,16.849,16.7178,16.7297,144600.0
2009-02-25 14:05:00,28.04,28.04,27.85,27.92,149800.0,16.7238,16.7238,16.6104,16.6522,149800.0
2009-02-25 14:10:00,27.93,27.99,27.81,27.92,145700.0,16.6581,16.6939,16.5866,16.6522,145700.0
2009-02-25 14:15:00,27.92,28.04,27.79,27.85,168400.0,16.6522,16.7238,16.5746,16.6104,168400.0
2009-02-25 14:20:00,27.85,27.91,27.76,27.9,142500.0,16.6104,16.6462,16.5568,16.6403,142500.0
2009-02-25 14:25:00,27.91,28.0,27.87,28.0,152500.0,16.6462,16.6999,16.6224,16.6999,152500.0
2009-02-25 14:30:00,28.0,28.05,27.96,28.01,110200.0,16.6999,16.7297,16.676,16.7059,110200.0
2009-02-25 14:35:00,27.99,28.01,27.93,27.95,73200.0,16.6939,16.7059,16.6581,16.6701,73200.0
2009-02-25 14:40:00,27.95,28.15,27.94,28.14,90800.0,16.6701,16.7894,16.6641,16.7834,90800.0
2009-02-25 14:45:00,28.14,28.21,28.06,28.09,119700.0,16.7834,16.8251,16.7357,16.7536,119700.0
2009-02-25 14:50:00,28.09,28.23,28.09,28.22,119400.0,16.7536,16.8371,16.7536,16.8311,119400.0
2009-02-25 14:55:00,28.22,28.25,28.07,28.13,105900.0,16.8311,16.849,16.7416,16.7774,105900.0
2009-02-25 15:00:00,28.13,28.35,28.09,28.35,123200.0,16.7774,16.9086,16.7536,16.9086,123200.0
2009-02-25 15:05:00,28.35,28.48,28.34,28.46,133000.0,16.9086,16.9862,16.9027,16.9743,133000.0
2009-02-25 15:10:00,28.46,28.53,28.39,28.47,197700.0,16.9743,17.016,16.9325,16.9802,197700.0
2009-02-25 15:15:00,28.47,28.75,28.47,28.72,239200.0,16.9802,17.1472,16.9802,17.1293,239200.0
2009-02-25 15:20:00,28.72,28.83,28.67,28.81,221100.0,17.1293,17.1949,17.0995,17.183,221100.0
2009-02-25 15:25:00,28.81,29.0,28.78,28.93,424700.0,17.183,17.2963,17.1651,17.2546,424700.0
2009-02-25 15:30:00,28.92,28.95,28.77,28.77,266600.0,17.2486,17.2665,17.1591,17.1591,266600.0
2009-02-25 15:35:00,28.77,28.77,28.53,28.55,320600.0,17.1591,17.1591,17.016,17.0279,320600.0
2009-02-25 15:40:00,28.55,28.56,28.4,28.43,281800.0,17.0279,17.0339,16.9385,16.9564,281800.0
2009-02-25 15:45:00,28.43,28.51,28.33,28.34,221600.0,16.9564,17.0041,16.8967,16.9027,221600.0
2009-02-25 15:50:00,28.34,28.34,28.17,28.17,277100.0,16.9027,16.9027,16.8013,16.8013,277100.0
2009-02-25 15:55:00,28.16,28.24,28.09,28.21,273900.0,16.7953,16.843,16.7536,16.8251,273900.0
2009-02-26 09:30:00,28.6,28.9,28.4,28.9,127100.0,17.0578,17.2367,16.9385,17.2367,127100.0
2009-02-26 09:35:00,28.81,28.98,28.53,28.58,214500.0,17.183,17.2844,17.016,17.0458,214500.0
2009-02-26 09:40:00,28.58,28.75,28.42,28.54,175000.0,17.0458,17.1472,16.9504,17.022,175000.0
2009-02-26 09:45:00,28.55,28.57,28.41,28.42,85600.0,17.0279,17.0399,16.9444,16.9504,85600.0
2009-02-26 09:50:00,28.42,28.72,28.41,28.72,76900.0,16.9504,17.1293,16.9444,17.1293,76900.0
2009-02-26 09:55:00,28.7,28.79,28.61,28.77,56900.0,17.1174,17.1711,17.0637,17.1591,56900.0
2009-02-26 10:00:00,28.78,28.93,28.69,28.79,90500.0,17.1651,17.2546,17.1114,17.1711,90500.0
2009-02-26 10:05:00,28.81,28.94,28.67,28.9,108600.0,17.183,17.2605,17.0995,17.2367,108600.0
2009-02-26 10:10:00,28.91,28.93,28.71,28.8,76200.0,17.2426,17.2546,17.1234,17.177,76200.0
2009-02-26 10:15:00,28.79,28.84,28.65,28.78,82300.0,17.1711,17.2009,17.0876,17.1651,82300.0
2009-02-26 10:20:00,28.79,28.99,28.78,28.98,80300.0,17.1711,17.2904,17.1651,17.2844,80300.0
2009-02-26 10:25:00,28.98,29.03,28.88,28.94,150700.0,17.2844,17.3142,17.2248,17.2605,150700.0
2009-02-26 10:30:00,28.94,28.99,28.76,28.98,128000.0,17.2605,17.2904,17.1532,17.2844,128000.0
2009-02-26 10:35:00,28.96,29.18,28.94,29.15,139600.0,17.2725,17.4037,17.2605,17.3858,139600.0
2009-02-26 10:40:00,29.14,29.22,29.1,29.11,137700.0,17.3798,17.4275,17.356,17.3619,137700.0
2009-02-26 10:45:00,29.12,29.22,29.1,29.12,137700.0,17.3679,17.4275,17.356,17.3679,137700.0
2009-02-26 10:50:00,29.12,29.13,28.92,28.94,174700.0,17.3679,17.3739,17.2486,17.2605,174700.0
2009-02-26 10:55:00,28.93,29.05,28.92,29.01,58700.0,17.2546,17.3261,17.2486,17.3023,58700.0
2009-02-26 11:00:00,29.01,29.08,28.87,28.92,91300.0,17.3023,17.344,17.2188,17.2486,91300.0
2009-02-26 11:05:00,28.91,28.95,28.78,28.89,69000.0,17.2426,17.2665,17.1651,17.2307,69000.0
2009-02-26 11:10:00,28.89,28.99,28.84,28.96,61400.0,17.2307,17.2904,17.2009,17.2725,61400.0
2009-02-26 11:15:00,28.98,28.99,28.92,28.99,37400.0,17.2844,17.2904,17.2486,17.2904,37400.0
2009-02-26 11:20:00,28.99,29.16,28.99,29.14,81400.0,17.2904,17.3918,17.2904,17.3798,81400.0
2009-02-26 11:25:00,29.13,29.32,29.13,29.22,186200.0,17.3739,17.4872,17.3739,17.4275,186200.0
2009-02-26 11:30:00,29.23,29.38,29.23,29.37,142100.0,17.4335,17.523,17.4335,17.517,142100.0
2009-02-26 11:35:00,29.36,29.38,29.34,29.38,89100.0,17.511,17.523,17.4991,17.523,89100.0
2009-02-26 11:40:00,29.37,29.43,29.25,29.28,130200.0,17.517,17.5528,17.4454,17.4633,130200.0
2009-02-26 11:45:00,29.28,29.3,29.14,29.15,240400.0,17.4633,17.4753,17.3798,17.3858,240400.0
2009-02-26 11:50:00,29.14,29.28,29.13,29.26,84800.0,17.3798,17.4633,17.3739,17.4514,84800.0
2009-02-26 11:55:00,29.27,29.37,29.24,29.36,76800.0,17.4574,17.517,17.4395,17.511,76800.0
2009-02-26 12:00:00,29.37,29.37,29.28,29.31,85600.0,17.517,17.517,17.4633,17.4812,85600.0
2009-02-26 12:05:00,29.31,29.34,29.28,29.32,68100.0,17.4812,17.4991,17.4633,17.4872,68100.0
2009-02-26 12:10:00,29.33,29.33,29.29,29.3,77800.0,17.4931,17.4931,17.4693,17.4753,77800.0
2009-02-26 12:15:00,29.3,29.3,29.28,29.28,20400.0,17.4753,17.4753,17.4633,17.4633,20400.0
2009-02-26 12:20:00,29.29,29.3,29.26,29.26,64700.0,17.4693,17.4753,17.4514,17.4514,64700.0
2009-02-26 12:25:00,29.25,29.27,29.09,29.14,87900.0,17.4454,17.4574,17.35,17.3798,87900.0
2009-02-26 12:30:00,29.15,29.15,29.01,29.03,114800.0,17.3858,17.3858,17.3023,17.3142,114800.0
2009-02-26 12:35:00,29.03,29.1,29.01,29.03,63100.0,17.3142,17.356,17.3023,17.3142,63100.0
2009-02-26 12:40:00,29.03,29.04,28.95,28.96,53800.0,17.3142,17.3202,17.2665,17.2725,53800.0
2009-02-26 12:45:00,28.95,29.05,28.92,29.04,88800.0,17.2665,17.3261,17.2486,17.3202,88800.0
2009-02-26 12:50:00,29.04,29.06,28.94,29.06,110800.0,17.3202,17.3321,17.2605,17.3321,110800.0
2009-02-26 12:55:00,29.05,29.06,28.9,28.94,82300.0,17.3261,17.3321,17.2367,17.2605,82300.0
2009-02-26 13:00:00,28.95,28.96,28.86,28.9,65700.0,17.2665,17.2725,17.2128,17.2367,65700.0
2009-02-26 13:05:00,28.92,29.0,28.92,28.96,95300.0,17.2486,17.2963,17.2486,17.2725,95300.0
2009-02-26 13:10:00,28.96,28.97,28.75,28.82,149100.0,17.2725,17.2784,17.1472,17.189,149100.0
2009-02-26 13:15:00,28.81,28.85,28.77,28.81,69000.0,17.183,17.2069,17.1591,17.183,69000.0
2009-02-26 13:20:00,28.81,28.83,28.7,28.7,80400.0,17.183,17.1949,17.1174,17.1174,80400.0
2009-02-26 13:25:00,28.69,28.87,28.69,28.81,106000.0,17.1114,17.2188,17.1114,17.183,106000.0
2009-02-26 13:30:00,28.82,28.82,28.72,28.79,133300.0,17.189,17.189,17.1293,17.1711,133300.0
2009-02-26 13:35:00,28.79,28.85,28.76,28.78,109900.0,17.1711,17.2069,17.1532,17.1651,109900.0
2009-02-26 13:40:00,28.79,28.97,28.78,28.92,107000.0,17.1711,17.2784,17.1651,17.2486,107000.0
2009-02-26 13:45:00,28.92,28.96,28.86,28.89,81800.0,17.2486,17.2725,17.2128,17.2307,81800.0
2009-02-26 13:50:00,28.89,29.04,28.88,29.03,99600.0,17.2307,17.3202,17.2248,17.3142,99600.0
2009-02-26 13:55:00,29.02,29.06,28.96,29.02,80000.0,17.3083,17.3321,17.2725,17.3083,80000.0
2009-02-26 14:00:00,29.01,29.01,28.89,28.94,108700.0,17.3023,17.3023,17.2307,17.2605,108700.0
2009-02-26 14:05:00,28.94,28.96,28.82,28.96,97000.0,17.2605,17.2725,17.189,17.2725,97000.0
2009-02-26 14:10:00,28.96,29.2,28.95,29.08,333300.0,17.2725,17.4156,17.2665,17.344,333300.0
2009-02-26 14:15:00,29.08,29.11,29.05,29.11,74200.0,17.344,17.3619,17.3261,17.3619,74200.0
2009-02-26 14:20:00,29.11,29.21,29.09,29.12,88300.0,17.3619,17.4216,17.35,17.3679,88300.0
2009-02-26 14:25:00,29.11,29.21,29.07,29.17,97500.0,17.3619,17.4216,17.3381,17.3977,97500.0
2009-02-26 14:30:00,29.17,29.22,29.09,29.17,170200.0,17.3977,17.4275,17.35,17.3977,170200.0
2009-02-26 14:35:00,29.18,29.25,29.14,29.19,118900.0,17.4037,17.4454,17.3798,17.4096,118900.0
2009-02-26 14:40:00,29.19,29.22,29.08,29.08,145300.0,17.4096,17.4275,17.344,17.344,145300.0
2009-02-26 14:45:00,29.09,29.11,29.05,29.07,123900.0,17.35,17.3619,17.3261,17.3381,123900.0
2009-02-26 14:50:00,29.07,29.11,28.86,28.86,136800.0,17.3381,17.3619,17.2128,17.2128,136800.0
2009-02-26 14:55:00,28.86,28.95,28.79,28.93,156800.0,17.2128,17.2665,17.1711,17.2546,156800.0
2009-02-26 15:00:00,28.92,28.94,28.78,28.8,315800.0,17.2486,17.2605,17.1651,17.177,315800.0
2009-02-26 15:05:00,28.79,28.85,28.78,28.84,273400.0,17.1711,17.2069,17.1651,17.2009,273400.0
2009-02-26 15:10:00,28.84,28.86,28.74,28.75,362400.0,17.2009,17.2128,17.1413,17.1472,362400.0
2009-02-26 15:15:00,28.75,28.82,28.66,28.69,160300.0,17.1472,17.189,17.0935,17.1114,160300.0
2009-02-26 15:20:00,28.7,28.73,28.58,28.73,165400.0,17.1174,17.1353,17.0458,17.1353,165400.0
2009-02-26 15:25:00,28.73,28.85,28.72,28.83,175400.0,17.1353,17.2069,17.1293,17.1949,175400.0
2009-02-26 15:30:00,28.84,28.85,28.74,28.81,162400.0,17.2009,17.2069,17.1413,17.183,162400.0
2009-02-26 15:35:00,28.82,28.9,28.78,28.84,229100.0,17.189,17.2367,17.1651,17.2009,229100.0
2009-02-26 15:40:00,28.84,29.0,28.83,28.97,213500.0,17.2009,17.2963,17.1949,17.2784,213500.0
2009-02-26 15:45:00,28.96,28.99,28.84,28.94,333900.0,17.2725,17.2904,17.2009,17.2605,333900.0
2009-02-26 15:50:00,28.94,28.94,28.86,28.89,282000.0,17.2605,17.2605,17.2128,17.2307,282000.0
2009-02-26 15:55:00,28.88,28.89,28.72,28.74,284800.0,17.2248,17.2307,17.1293,17.1413,284800.0
2009-02-27 09:30:00,28.05,28.5,28.05,28.38,185000.0,16.7297,16.9981,16.7297,16.9265,185000.0
2009-02-27 09:35:00,28.38,28.72,28.29,28.44,178600.0,16.9265,17.1293,16.8729,16.9623,178600.0
2009-02-27 09:40:00,28.44,28.61,28.41,28.59,131600.0,16.9623,17.0637,16.9444,17.0518,131600.0
2009-02-27 09:45:00,28.59,29.03,28.56,28.75,182800.0,17.0518,17.3142,17.0339,17.1472,182800.0
2009-02-27 09:50:00,28.75,29.14,28.71,29.04,239500.0,17.1472,17.3798,17.1234,17.3202,239500.0
2009-02-27 09:55:00,29.03,29.15,28.83,28.86,194500.0,17.3142,17.3858,17.1949,17.2128,194500.0
2009-02-27 10:00:00,28.86,29.04,28.85,29.03,145100.0,17.2128,17.3202,17.2069,17.3142,145100.0
2009-02-27 10:05:00,29.04,29.15,28.91,28.95,221200.0,17.3202,17.3858,17.2426,17.2665,221200.0
2009-02-27 10:10:00,28.95,29.13,28.95,29.01,219200.0,17.2665,17.3739,17.2665,17.3023,219200.0
2009-02-27 10:15:00,29.02,29.06,28.84,29.05,136800.0,17.3083,17.3321,17.2009,17.3261,136800.0
2009-02-27 10:20:00,29.06,29.42,29.05,29.4,522200.0,17.3321,17.5468,17.3261,17.5349,522200.0
2009-02-27 10:25:00,29.42,29.49,29.15,29.16,147400.0,17.5468,17.5886,17.3858,17.3918,147400.0
2009-02-27 10:30:00,29.16,29.23,29.11,29.17,65800.0,17.3918,17.4335,17.3619,17.3977,65800.0
2009-02-27 10:35:00,29.17,29.18,29.01,29.06,62200.0,17.3977,17.4037,17.3023,17.3321,62200.0
2009-02-27 10:40:00,29.06,29.2,29.0,29.08,57200.0,17.3321,17.4156,17.2963,17.344,57200.0
2009-02-27 10:45:00,29.07,29.21,28.93,29.19,136800.0,17.3381,17.4216,17.2546,17.4096,136800.0
2009-02-27 10:50:00,29.2,29.36,29.19,29.31,98500.0,17.4156,17.511,17.4096,17.4812,98500.0
2009-02-27 10:55:00,29.3,29.37,29.22,29.26,140200.0,17.4753,17.517,17.4275,17.4514,140200.0
2009-02-27 11:00:00,29.26,29.4,29.25,29.31,196500.0,17.4514,17.5349,17.4454,17.4812,196500.0
2009-02-27 11:05:00,29.32,29.32,29.17,29.24,68300.0,17.4872,17.4872,17.3977,17.4395,68300.0
2009-02-27 11:10:00,29.23,29.23,29.02,29.02,92700.0,17.4335,17.4335,17.3083,17.3083,92700.0
2009-02-27 11:15:00,29.03,29.08,29.0,29.05,42400.0,17.3142,17.344,17.2963,17.3261,42400.0
2009-02-27 11:20:00,29.04,29.15,29.01,29.14,61000.0,17.3202,17.3858,17.3023,17.3798,61000.0
2009-02-27 11:25:00,29.13,29.22,29.03,29.18,97800.0,17.3739,17.4275,17.3142,17.4037,97800.0
2009-02-27 11:30:00,29.19,29.22,29.13,29.15,72300.0,17.4096,17.4275,17.3739,17.3858,72300.0
2009-02-27 11:35:00,29.15,29.18,29.06,29.15,64600.0,17.3858,17.4037,17.3321,17.3858,64600.0
2009-02-27 11:40:00,29.16,29.5,29.15,29.47,139400.0,17.3918,17.5945,17.3858,17.5766,139400.0
2009-02-27 11:45:00,29.47,29.47,29.26,29.4,64700.0,17.5766,17.5766,17.4514,17.5349,64700.0
2009-02-27 11:50:00,29.4,29.44,29.23,29.3,48700.0,17.5349,17.5588,17.4335,17.4753,48700.0
2009-02-27 11:55:00,29.3,29.49,29.24,29.46,71800.0,17.4753,17.5886,17.4395,17.5707,71800.0
2009-02-27 12:00:00,29.47,29.6,29.4,29.48,164800.0,17.5766,17.6542,17.5349,17.5826,164800.0
2009-02-27 12:05:00,29.49,29.65,29.46,29.49,93600.0,17.5886,17.684,17.5707,17.5886,93600.0
2009-02-27 12:10:00,29.49,29.55,29.41,29.47,65800.0,17.5886,17.6244,17.5409,17.5766,65800.0
2009-02-27 12:15:00,29.47,29.52,29.34,29.36,64500.0,17.5766,17.6065,17.4991,17.511,64500.0
2009-02-27 12:20:00,29.36,29.46,29.3,29.39,102400.0,17.511,17.5707,17.4753,17.5289,102400.0
2009-02-27 12:25:00,29.39,29.49,29.39,29.42,40000.0,17.5289,17.5886,17.5289,17.5468,40000.0
2009-02-27 12:30:00,29.43,29.5,29.36,29.38,49800.0,17.5528,17.5945,17.511,17.523,49800.0
2009-02-27 12:35:00,29.39,29.4,29.23,29.26,76700.0,17.5289,17.5349,17.4335,17.4514,76700.0
2009-02-27 12:40:00,29.25,29.3,29.2,29.23,69500.0,17.4454,17.4753,17.4156,17.4335,69500.0
2009-02-27 12:45:00,29.23,29.34,29.17,29.34,84800.0,17.4335,17.4991,17.3977,17.4991,84800.0
2009-02-27 12:50:00,29.33,29.38,29.26,29.27,76000.0,17.4931,17.523,17.4514,17.4574,76000.0
2009-02-27 12:55:00,29.26,29.36,29.23,29.36,68500.0,17.4514,17.511,17.4335,17.511,68500.0
2009-02-27 13:00:00,29.37,29.47,29.36,29.46,115300.0,17.517,17.5766,17.511,17.5707,115300.0
2009-02-27 13:05:00,29.45,29.5,29.38,29.43,87400.0,17.5647,17.5945,17.523,17.5528,87400.0
2009-02-27 13:10:00,29.45,29.49,29.3,29.37,88500.0,17.5647,17.5886,17.4753,17.517,88500.0
2009-02-27 13:15:00,29.37,29.37,29.17,29.31,136700.0,17.517,17.517,17.3977,17.4812,136700.0
2009-02-27 13:20:00,29.32,29.46,29.3,29.33,78900.0,17.4872,17.5707,17.4753,17.4931,78900.0
2009-02-27 13:25:00,29.33,29.42,29.31,29.31,54500.0,17.4931,17.5468,17.4812,17.4812,54500.0
2009-02-27 13:30:00,29.31,29.42,29.25,29.26,184400.0,17.4812,17.5468,17.4454,17.4514,184400.0
2009-02-27 13:35:00,29.28,29.28,29.03,29.18,235600.0,17.4633,17.4633,17.3142,17.4037,235600.0
2009-02-27 13:40:00,29.18,29.26,29.1,29.14,64700.0,17.4037,17.4514,17.356,17.3798,64700.0
2009-02-27 13:45:00,29.15,29.35,29.09,29.31,76800.0,17.3858,17.5051,17.35,17.4812,76800.0
2009-02-27 13:50:00,29.31,29.38,29.23,29.24,71400.0,17.4812,17.523,17.4335,17.4395,71400.0
2009-02-27 13:55:00,29.25,29.49,29.23,29.4,88400.0,17.4454,17.5886,17.4335,17.5349,88400.0
2009-02-27 14:00:00,29.4,29.56,29.32,29.53,79500.0,17.5349,17.6303,17.4872,17.6124,79500.0
2009-02-27 14:05:00,29.51,29.52,29.42,29.45,91900.0,17.6005,17.6065,17.5468,17.5647,91900.0
2009-02-27 14:10:00,29.45,29.46,29.35,29.46,79900.0,17.5647,17.5707,17.5051,17.5707,79900.0
2009-02-27 14:15:00,29.46,29.51,29.35,29.43,61800.0,17.5707,17.6005,17.5051,17.5528,61800.0
2009-02-27 14:20:00,29.44,29.5,29.32,29.34,81200.0,17.5588,17.5945,17.4872,17.4991,81200.0
2009-02-27 14:25:00,29.34,29.43,29.18,29.21,80700.0,17.4991,17.5528,17.4037,17.4216,80700.0
2009-02-27 14:30:00,29.2,29.29,29.17,29.25,62400.0,17.4156,17.4693,17.3977,17.4454,62400.0
2009-02-27 14:35:00,29.26,29.33,29.17,29.19,78700.0,17.4514,17.4931,17.3977,17.4096,78700.0
2009-02-27 14:40:00,29.2,29.37,29.19,29.23,87700.0,17.4156,17.517,17.4096,17.4335,87700.0
2009-02-27 14:45:00,29.23,29.38,29.22,29.36,90000.0,17.4335,17.523,17.4275,17.511,90000.0
2009-02-27 14:50:00,29.36,29.48,29.31,29.37,127400.0,17.511,17.5826,17.4812,17.517,127400.0
2009-02-27 14:55:00,29.37,29.5,29.36,29.49,83800.0,17.517,17.5945,17.511,17.5886,83800.0
2009-02-27 15:00:00,29.48,29.48,29.3,29.31,97600.0,17.5826,17.5826,17.4753,17.4812,97600.0
2009-02-27 15:05:00,29.32,29.33,29.19,29.3,134800.0,17.4872,17.4931,17.4096,17.4753,134800.0
2009-02-27 15:10:00,29.29,29.3,29.07,29.12,141200.0,17.4693,17.4753,17.3381,17.3679,141200.0
2009-02-27 15:15:00,29.13,29.13,29.0,29.01,108500.0,17.3739,17.3739,17.2963,17.3023,108500.0
2009-02-27 15:20:00,29.0,29.05,28.87,29.04,179100.0,17.2963,17.3261,17.2188,17.3202,179100.0
2009-02-27 15:25:00,29.05,29.16,28.93,28.94,127900.0,17.3261,17.3918,17.2546,17.2605,127900.0
2009-02-27 15:30:00,28.94,29.06,28.91,29.0,306100.0,17.2605,17.3321,17.2426,17.2963,306100.0
2009-02-27 15:35:00,29.0,29.0,28.78,28.85,285300.0,17.2963,17.2963,17.1651,17.2069,285300.0
2009-02-27 15:40:00,28.84,28.95,28.77,28.82,453300.0,17.2009,17.2665,17.1591,17.189,453300.0
2009-02-27 15:45:00,28.83,28.95,28.77,28.95,352300.0,17.1949,17.2665,17.1591,17.2665,352300.0
2009-02-27 15:50:00,28.95,29.03,28.91,28.97,369200.0,17.2665,17.3142,17.2426,17.2784,369200.0
2009-02-27 15:55:00,28.97,28.98,28.82,28.86,500100.0,17.2784,17.2844,17.189,17.2128,500100.0
2009-03-02 09:30:00,28.29,28.37,27.92,27.98,260600.0,16.8729,16.9206,16.6522,16.688,260600.0
2009-03-02 09:35:00,27.98,28.18,27.96,28.1,203600.0,16.688,16.8073,16.676,16.7595,203600.0
2009-03-02 09:40:00,28.1,28.44,28.1,28.25,274600.0,16.7595,16.9623,16.7595,16.849,274600.0
2009-03-02 09:45:00,28.25,28.31,28.04,28.14,150400.0,16.849,16.8848,16.7238,16.7834,150400.0
2009-03-02 09:50:00,28.14,28.26,28.05,28.07,156800.0,16.7834,16.855,16.7297,16.7416,156800.0
2009-03-02 09:55:00,28.07,28.11,27.93,27.97,150400.0,16.7416,16.7655,16.6581,16.682,150400.0
2009-03-02 10:00:00,27.98,28.05,27.85,27.86,304700.0,16.688,16.7297,16.6104,16.6164,304700.0
2009-03-02 10:05:00,27.86,27.88,27.52,27.54,305600.0,16.6164,16.6283,16.4136,16.4255,305600.0
2009-03-02 10:10:00,27.55,27.74,27.55,27.59,178100.0,16.4315,16.5448,16.4315,16.4554,178100.0
2009-03-02 10:15:00,27.59,27.61,27.47,27.5,329000.0,16.4554,16.4673,16.3838,16.4017,329000.0
2009-03-02 10:20:00,27.51,27.62,27.49,27.58,158600.0,16.4077,16.4733,16.3957,16.4494,158600.0
2009-03-02 10:25:00,27.58,27.7,27.54,27.67,176300.0,16.4494,16.521,16.4255,16.5031,176300.0
2009-03-02 10:30:00,27.67,27.69,27.55,27.56,143200.0,16.5031,16.515,16.4315,16.4375,143200.0
2009-03-02 10:35:00,27.57,27.61,27.5,27.57,166800.0,16.4434,16.4673,16.4017,16.4434,166800.0
2009-03-02 10:40:00,27.58,27.6,27.39,27.45,229900.0,16.4494,16.4613,16.3361,16.3719,229900.0
2009-03-02 10:45:00,27.44,27.45,27.29,27.35,202600.0,16.3659,16.3719,16.2764,16.3122,202600.0
2009-03-02 10:50:00,27.35,27.53,27.34,27.49,92400.0,16.3122,16.4196,16.3063,16.3957,92400.0
2009-03-02 10:55:00,27.49,27.59,27.48,27.5,117400.0,16.3957,16.4554,16.3898,16.4017,117400.0
2009-03-02 11:00:00,27.5,27.56,27.47,27.53,115200.0,16.4017,16.4375,16.3838,16.4196,115200.0
2009-03-02 11:05:00,27.52,27.58,27.44,27.52,130800.0,16.4136,16.4494,16.3659,16.4136,130800.0
2009-03-02 11:10:00,27.52,27.52,27.43,27.5,106200.0,16.4136,16.4136,16.3599,16.4017,106200.0
2009-03-02 11:15:00,27.5,27.51,27.44,27.49,98600.0,16.4017,16.4077,16.3659,16.3957,98600.0
2009-03-02 11:20:00,27.49,27.6,27.47,27.55,139000.0,16.3957,16.4613,16.3838,16.4315,139000.0
2009-03-02 11:25:00,27.55,27.56,27.24,27.24,136700.0,16.4315,16.4375,16.2466,16.2466,136700.0
2009-03-02 11:30:00,27.25,27.33,27.18,27.33,109400.0,16.2526,16.3003,16.2108,16.3003,109400.0
2009-03-02 11:35:00,27.33,27.5,27.33,27.5,155800.0,16.3003,16.4017,16.3003,16.4017,155800.0
2009-03-02 11:40:00,27.5,27.54,27.47,27.5,49400.0,16.4017,16.4255,16.3838,16.4017,49400.0
2009-03-02 11:45:00,27.5,27.54,27.5,27.52,53400.0,16.4017,16.4255,16.4017,16.4136,53400.0
2009-03-02 11:50:00,27.53,27.53,27.35,27.38,129300.0,16.4196,16.4196,16.3122,16.3301,129300.0
2009-03-02 11:55:00,27.38,27.39,27.31,27.31,74100.0,16.3301,16.3361,16.2884,16.2884,74100.0
2009-03-02 12:00:00,27.32,27.4,27.3,27.4,68600.0,16.2943,16.342,16.2824,16.342,68600.0
2009-03-02 12:05:00,27.4,27.54,27.4,27.47,77100.0,16.342,16.4255,16.342,16.3838,77100.0
2009-03-02 12:10:00,27.46,27.5,27.33,27.35,89200.0,16.3778,16.4017,16.3003,16.3122,89200.0
2009-03-02 12:15:00,27.35,27.45,27.27,27.29,101600.0,16.3122,16.3719,16.2645,16.2764,101600.0
2009-03-02 12:20:00,27.29,27.39,27.29,27.39,50300.0,16.2764,16.3361,16.2764,16.3361,50300.0
2009-03-02 12:25:00,27.39,27.48,27.38,27.41,59900.0,16.3361,16.3898,16.3301,16.348,59900.0
2009-03-02 12:30:00,27.41,27.51,27.4,27.49,69800.0,16.348,16.4077,16.342,16.3957,69800.0
2009-03-02 12:35:00,27.5,27.53,27.49,27.51,96600.0,16.4017,16.4196,16.3957,16.4077,96600.0
2009-03-02 12:40:00,27.52,27.62,27.5,27.6,125300.0,16.4136,16.4733,16.4017,16.4613,125300.0
2009-03-02 12:45:00,27.59,27.59,27.51,27.58,113000.0,16.4554,16.4554,16.4077,16.4494,113000.0
2009-03-02 12:50:00,27.58,27.63,27.52,27.62,87900.0,16.4494,16.4792,16.4136,16.4733,87900.0
2009-03-02 12:55:00,27.6,27.6,27.44,27.45,74800.0,16.4613,16.4613,16.3659,16.3719,74800.0
2009-03-02 13:00:00,27.45,27.63,27.44,27.63,116900.0,16.3719,16.4792,16.3659,16.4792,116900.0
2009-03-02 13:05:00,27.63,27.71,27.6,27.68,91100.0,16.4792,16.5269,16.4613,16.509,91100.0
2009-03-02 13:10:00,27.68,27.68,27.54,27.58,86400.0,16.509,16.509,16.4255,16.4494,86400.0
2009-03-02 13:15:00,27.59,27.64,27.49,27.52,95100.0,16.4554,16.4852,16.3957,16.4136,95100.0
2009-03-02 13:20:00,27.52,27.55,27.48,27.48,51300.0,16.4136,16.4315,16.3898,16.3898,51300.0
2009-03-02 13:25:00,27.48,27.55,27.43,27.5,68800.0,16.3898,16.4315,16.3599,16.4017,68800.0
2009-03-02 13:30:00,27.51,27.52,27.36,27.37,75900.0,16.4077,16.4136,16.3182,16.3242,75900.0
2009-03-02 13:35:00,27.37,27.4,27.33,27.36,50700.0,16.3242,16.342,16.3003,16.3182,50700.0
2009-03-02 13:40:00,27.34,27.39,27.29,27.34,154600.0,16.3063,16.3361,16.2764,16.3063,154600.0
2009-03-02 13:45:00,27.34,27.43,27.31,27.43,64900.0,16.3063,16.3599,16.2884,16.3599,64900.0
2009-03-02 13:50:00,27.42,27.43,27.32,27.4,139000.0,16.354,16.3599,16.2943,16.342,139000.0
2009-03-02 13:55:00,27.4,27.48,27.36,27.48,125800.0,16.342,16.3898,16.3182,16.3898,125800.0
2009-03-02 14:00:00,27.48,27.48,27.36,27.41,81500.0,16.3898,16.3898,16.3182,16.348,81500.0
2009-03-02 14:05:00,27.4,27.43,27.28,27.34,95700.0,16.342,16.3599,16.2705,16.3063,95700.0
2009-03-02 14:10:00,27.34,27.46,27.34,27.39,134200.0,16.3063,16.3778,16.3063,16.3361,134200.0
2009-03-02 14:15:00,27.39,27.5,27.38,27.38,77500.0,16.3361,16.4017,16.3301,16.3301,77500.0
2009-03-02 14:20:00,27.38,27.38,27.31,27.36,104900.0,16.3301,16.3301,16.2884,16.3182,104900.0
2009-03-02 14:25:00,27.37,27.41,27.32,27.32,173900.0,16.3242,16.348,16.2943,16.2943,173900.0
2009-03-02 14:30:00,27.32,27.42,27.23,27.33,168900.0,16.2943,16.354,16.2407,16.3003,168900.0
2009-03-02 14:35:00,27.34,27.51,27.33,27.39,228000.0,16.3063,16.4077,16.3003,16.3361,228000.0
2009-03-02 14:40:00,27.4,27.51,27.39,27.48,152500.0,16.342,16.4077,16.3361,16.3898,152500.0
2009-03-02 14:45:00,27.48,27.53,27.43,27.47,240700.0,16.3898,16.4196,16.3599,16.3838,240700.0
2009-03-02 14:50:00,27.46,27.55,27.41,27.43,162300.0,16.3778,16.4315,16.348,16.3599,162300.0
2009-03-02 14:55:00,27.43,27.43,27.37,27.37,90400.0,16.3599,16.3599,16.3242,16.3242,90400.0
2009-03-02 15:00:00,27.36,27.38,27.23,27.3,120000.0,16.3182,16.3301,16.2407,16.2824,120000.0
2009-03-02 15:05:00,27.29,27.3,27.25,27.29,100300.0,16.2764,16.2824,16.2526,16.2764,100300.0
2009-03-02 15:10:00,27.29,27.37,27.19,27.2,196000.0,16.2764,16.3242,16.2168,16.2228,196000.0
2009-03-02 15:15:00,27.21,27.25,27.06,27.06,188600.0,16.2287,16.2526,16.1393,16.1393,188600.0
2009-03-02 15:20:00,27.06,27.11,27.0,27.0,240500.0,16.1393,16.1691,16.1035,16.1035,240500.0
2009-03-02 15:25:00,27.0,27.13,26.93,27.08,205300.0,16.1035,16.181,16.0617,16.1512,205300.0
2009-03-02 15:30:00,27.08,27.15,27.01,27.07,300200.0,16.1512,16.1929,16.1094,16.1452,300200.0
2009-03-02 15:35:00,27.07,27.07,26.81,26.81,247100.0,16.1452,16.1452,15.9902,15.9902,247100.0
2009-03-02 15:40:00,26.82,26.83,26.65,26.74,347900.0,15.9961,16.0021,15.8947,15.9484,347900.0
2009-03-02 15:45:00,26.74,26.82,26.72,26.8,329800.0,15.9484,15.9961,15.9365,15.9842,329800.0
2009-03-02 15:50:00,26.79,26.99,26.75,26.87,433000.0,15.9782,16.0975,15.9544,16.0259,433000.0
2009-03-02 15:55:00,26.87,26.91,26.8,26.86,478700.0,16.0259,16.0498,15.9842,16.02,478700.0
2009-03-03 09:30:00,27.25,28.1,27.25,27.76,399800.0,16.2526,16.7595,16.2526,16.5568,399800.0
2009-03-03 09:35:00,27.81,27.81,27.66,27.74,203500.0,16.5866,16.5866,16.4971,16.5448,203500.0
2009-03-03 09:40:00,27.72,27.89,26.82,27.32,764800.0,16.5329,16.6343,15.9961,16.2943,764800.0
2009-03-03 09:45:00,27.34,27.69,27.3,27.66,296200.0,16.3063,16.515,16.2824,16.4971,296200.0
2009-03-03 09:50:00,27.65,27.87,27.63,27.85,99500.0,16.4912,16.6224,16.4792,16.6104,99500.0
2009-03-03 09:55:00,27.86,27.86,27.64,27.72,147300.0,16.6164,16.6164,16.4852,16.5329,147300.0
2009-03-03 10:00:00,27.72,27.73,27.45,27.62,249500.0,16.5329,16.5389,16.3719,16.4733,249500.0
2009-03-03 10:05:00,27.62,27.64,27.46,27.54,231900.0,16.4733,16.4852,16.3778,16.4255,231900.0
2009-03-03 10:10:00,27.54,27.55,27.38,27.48,248400.0,16.4255,16.4315,16.3301,16.3898,248400.0
2009-03-03 10:15:00,27.48,27.85,27.48,27.84,266400.0,16.3898,16.6104,16.3898,16.6045,266400.0
2009-03-03 10:20:00,27.84,27.98,27.8,27.96,159100.0,16.6045,16.688,16.5806,16.676,159100.0
2009-03-03 10:25:00,27.97,28.16,27.96,28.12,259800.0,16.682,16.7953,16.676,16.7715,259800.0
2009-03-03 10:30:00,28.13,28.16,27.96,28.08,269400.0,16.7774,16.7953,16.676,16.7476,269400.0
2009-03-03 10:35:00,28.09,28.1,27.94,28.0,245300.0,16.7536,16.7595,16.6641,16.6999,245300.0
2009-03-03 10:40:00,27.98,28.01,27.94,27.98,153800.0,16.688,16.7059,16.6641,16.688,153800.0
2009-03-03 10:45:00,27.99,28.05,27.9,27.9,139700.0,16.6939,16.7297,16.6403,16.6403,139700.0
2009-03-03 10:50:00,27.91,27.98,27.71,27.77,158200.0,16.6462,16.688,16.5269,16.5627,158200.0
2009-03-03 10:55:00,27.77,27.85,27.68,27.83,152400.0,16.5627,16.6104,16.509,16.5985,152400.0
2009-03-03 11:00:00,27.83,27.87,27.72,27.73,117300.0,16.5985,16.6224,16.5329,16.5389,117300.0
2009-03-03 11:05:00,27.72,27.82,27.59,27.81,183600.0,16.5329,16.5925,16.4554,16.5866,183600.0
2009-03-03 11:10:00,27.8,27.81,27.5,27.63,253100.0,16.5806,16.5866,16.4017,16.4792,253100.0
2009-03-03 11:15:00,27.61,27.63,27.5,27.58,222300.0,16.4673,16.4792,16.4017,16.4494,222300.0
2009-03-03 11:20:00,27.58,27.58,27.32,27.33,248300.0,16.4494,16.4494,16.2943,16.3003,248300.0
2009-03-03 11:25:00,27.33,27.42,27.24,27.41,290900.0,16.3003,16.354,16.2466,16.348,290900.0
2009-03-03 11:30:00,27.4,27.46,27.26,27.31,106700.0,16.342,16.3778,16.2585,16.2884,106700.0
2009-03-03 11:35:00,27.3,27.39,27.17,27.19,93100.0,16.2824,16.3361,16.2049,16.2168,93100.0
2009-03-03 11:40:00,27.18,27.31,27.17,27.31,71600.0,16.2108,16.2884,16.2049,16.2884,71600.0
2009-03-03 11:45:00,27.32,27.34,27.19,27.19,141600.0,16.2943,16.3063,16.2168,16.2168,141600.0
2009-03-03 11:50:00,27.19,27.19,26.93,26.93,180000.0,16.2168,16.2168,16.0617,16.0617,180000.0
2009-03-03 11:55:00,26.94,26.94,26.78,26.8,180600.0,16.0677,16.0677,15.9723,15.9842,180600.0
2009-03-03 12:00:00,26.8,26.81,26.72,26.8,357200.0,15.9842,15.9902,15.9365,15.9842,357200.0
2009-03-03 12:05:00,26.8,26.86,26.65,26.74,327300.0,15.9842,16.02,15.8947,15.9484,327300.0
2009-03-03 12:10:00,26.74,26.83,26.73,26.76,382500.0,15.9484,16.0021,15.9424,15.9603,382500.0
2009-03-03 12:15:00,26.75,26.81,26.67,26.72,219400.0,15.9544,15.9902,15.9067,15.9365,219400.0
2009-03-03 12:20:00,26.73,26.89,26.72,26.88,292800.0,15.9424,16.0379,15.9365,16.0319,292800.0
2009-03-03 12:25:00,26.88,27.22,26.88,27.2,238400.0,16.0319,16.2347,16.0319,16.2228,238400.0
2009-03-03 12:30:00,27.2,27.2,27.06,27.16,228400.0,16.2228,16.2228,16.1393,16.1989,228400.0
2009-03-03 12:35:00,27.16,27.31,27.16,27.16,168700.0,16.1989,16.2884,16.1989,16.1989,168700.0
2009-03-03 12:40:00,27.16,27.18,27.05,27.12,71500.0,16.1989,16.2108,16.1333,16.175,71500.0
2009-03-03 12:45:00,27.12,27.12,27.07,27.09,59700.0,16.175,16.175,16.1452,16.1572,59700.0
2009-03-03 12:50:00,27.1,27.11,26.99,27.06,59300.0,16.1631,16.1691,16.0975,16.1393,59300.0
2009-03-03 12:55:00,27.07,27.14,27.03,27.11,69500.0,16.1452,16.187,16.1214,16.1691,69500.0
2009-03-03 13:00:00,27.11,27.11,27.01,27.06,43300.0,16.1691,16.1691,16.1094,16.1393,43300.0
2009-03-03 13:05:00,27.06,27.07,26.9,26.9,96200.0,16.1393,16.1452,16.0438,16.0438,96200.0
2009-03-03 13:10:00,26.9,27.02,26.87,26.96,75400.0,16.0438,16.1154,16.0259,16.0796,75400.0
2009-03-03 13:15:00,26.95,26.99,26.93,26.93,66200.0,16.0737,16.0975,16.0617,16.0617,66200.0
2009-03-03 13:20:00,26.93,26.95,26.82,26.9,155900.0,16.0617,16.0737,15.9961,16.0438,155900.0
2009-03-03 13:25:00,26.91,26.92,26.67,26.67,176800.0,16.0498,16.0558,15.9067,15.9067,176800.0
2009-03-03 13:30:00,26.67,26.75,26.56,26.6,214000.0,15.9067,15.9544,15.841,15.8649,214000.0
2009-03-03 13:35:00,26.6,26.66,26.49,26.53,176000.0,15.8649,15.9007,15.7993,15.8232,176000.0
2009-03-03 13:40:00,26.53,26.66,26.53,26.66,127500.0,15.8232,15.9007,15.8232,15.9007,127500.0
2009-03-03 13:45:00,26.66,26.66,26.54,26.59,89500.0,15.9007,15.9007,15.8291,15.8589,89500.0
2009-03-03 13:50:00,26.58,26.74,26.58,26.69,64700.0,15.853,15.9484,15.853,15.9186,64700.0
2009-03-03 13:55:00,26.68,26.9,26.68,26.81,119000.0,15.9126,16.0438,15.9126,15.9902,119000.0
2009-03-03 14:00:00,26.8,26.9,26.8,26.89,171400.0,15.9842,16.0438,15.9842,16.0379,171400.0
2009-03-03 14:05:00,26.89,26.94,26.86,26.9,227200.0,16.0379,16.0677,16.02,16.0438,227200.0
2009-03-03 14:10:00,26.91,27.0,26.89,26.99,88600.0,16.0498,16.1035,16.0379,16.0975,88600.0
2009-03-03 14:15:00,26.99,27.0,26.93,26.97,100700.0,16.0975,16.1035,16.0617,16.0856,100700.0
2009-03-03 14:20:00,26.97,27.12,26.95,27.12,80900.0,16.0856,16.175,16.0737,16.175,80900.0
2009-03-03 14:25:00,27.11,27.12,26.91,27.04,234500.0,16.1691,16.175,16.0498,16.1273,234500.0
2009-03-03 14:30:00,27.05,27.27,27.05,27.27,169800.0,16.1333,16.2645,16.1333,16.2645,169800.0
2009-03-03 14:35:00,27.27,27.42,27.26,27.38,290800.0,16.2645,16.354,16.2585,16.3301,290800.0
2009-03-03 14:40:00,27.39,27.45,27.35,27.37,98600.0,16.3361,16.3719,16.3122,16.3242,98600.0
2009-03-03 14:45:00,27.36,27.42,27.32,27.36,126800.0,16.3182,16.354,16.2943,16.3182,126800.0
2009-03-03 14:50:00,27.36,27.37,27.29,27.35,94200.0,16.3182,16.3242,16.2764,16.3122,94200.0
2009-03-03 14:55:00,27.34,27.5,27.34,27.43,91200.0,16.3063,16.4017,16.3063,16.3599,91200.0
2009-03-03 15:00:00,27.43,27.5,27.4,27.48,155200.0,16.3599,16.4017,16.342,16.3898,155200.0
2009-03-03 15:05:00,27.48,27.5,27.29,27.29,159900.0,16.3898,16.4017,16.2764,16.2764,159900.0
2009-03-03 15:10:00,27.31,27.36,27.21,27.21,119100.0,16.2884,16.3182,16.2287,16.2287,119100.0
2009-03-03 15:15:00,27.22,27.31,27.16,27.16,216200.0,16.2347,16.2884,16.1989,16.1989,216200.0
2009-03-03 15:20:00,27.17,27.19,26.96,26.98,208900.0,16.2049,16.2168,16.0796,16.0915,208900.0
2009-03-03 15:25:00,26.97,27.03,26.92,26.99,207400.0,16.0856,16.1214,16.0558,16.0975,207400.0
2009-03-03 15:30:00,26.99,27.06,26.91,27.06,157100.0,16.0975,16.1393,16.0498,16.1393,157100.0
2009-03-03 15:35:00,27.06,27.08,26.84,26.85,294200.0,16.1393,16.1512,16.008,16.014,294200.0
2009-03-03 15:40:00,26.86,27.0,26.85,26.93,168600.0,16.02,16.1035,16.014,16.0617,168600.0
2009-03-03 15:45:00,26.93,26.94,26.86,26.91,139100.0,16.0617,16.0677,16.02,16.0498,139100.0
2009-03-03 15:50:00,26.92,27.13,26.89,27.07,173500.0,16.0558,16.181,16.0379,16.1452,173500.0
2009-03-03 15:55:00,27.08,27.13,26.94,26.94,404400.0,16.1512,16.181,16.0677,16.0677,404400.0
2009-03-04 09:30:00,27.4,27.5,27.05,27.14,201500.0,16.342,16.4017,16.1333,16.187,201500.0
2009-03-04 09:35:00,27.15,27.54,27.11,27.4,159300.0,16.1929,16.4255,16.1691,16.342,159300.0
2009-03-04 09:40:00,27.4,27.41,27.23,27.25,134900.0,16.342,16.348,16.2407,16.2526,134900.0
2009-03-04 09:45:00,27.27,27.41,27.11,27.37,124400.0,16.2645,16.348,16.1691,16.3242,124400.0
2009-03-04 09:50:00,27.37,27.37,26.95,26.97,149100.0,16.3242,16.3242,16.0737,16.0856,149100.0
2009-03-04 09:55:00,26.99,27.02,26.83,26.9,131800.0,16.0975,16.1154,16.0021,16.0438,131800.0
2009-03-04 10:00:00,26.91,27.03,26.89,26.99,175700.0,16.0498,16.1214,16.0379,16.0975,175700.0
2009-03-04 10:05:00,27.0,27.01,26.94,26.96,82500.0,16.1035,16.1094,16.0677,16.0796,82500.0
2009-03-04 10:10:00,26.97,26.98,26.87,26.98,108300.0,16.0856,16.0915,16.0259,16.0915,108300.0
2009-03-04 10:15:00,26.98,27.02,26.96,26.99,135500.0,16.0915,16.1154,16.0796,16.0975,135500.0
2009-03-04 10:20:00,27.0,27.1,26.86,27.1,139700.0,16.1035,16.1631,16.02,16.1631,139700.0
2009-03-04 10:25:00,27.09,27.12,27.02,27.03,53800.0,16.1572,16.175,16.1154,16.1214,53800.0
2009-03-04 10:30:00,27.04,27.07,26.95,26.98,75000.0,16.1273,16.1452,16.0737,16.0915,75000.0
2009-03-04 10:35:00,26.98,26.99,26.75,26.78,139700.0,16.0915,16.0975,15.9544,15.9723,139700.0
2009-03-04 10:40:00,26.77,26.79,26.7,26.73,351000.0,15.9663,15.9782,15.9245,15.9424,351000.0
2009-03-04 10:45:00,26.74,26.75,26.72,26.74,181700.0,15.9484,15.9544,15.9365,15.9484,181700.0
2009-03-04 10:50:00,26.74,26.82,26.7,26.73,236700.0,15.9484,15.9961,15.9245,15.9424,236700.0
2009-03-04 10:55:00,26.73,26.78,26.66,26.75,223400.0,15.9424,15.9723,15.9007,15.9544,223400.0
2009-03-04 11:00:00,26.74,26.83,26.72,26.77,271300.0,15.9484,16.0021,15.9365,15.9663,271300.0
2009-03-04 11:05:00,26.77,27.01,26.77,26.98,123000.0,15.9663,16.1094,15.9663,16.0915,123000.0
2009-03-04 11:10:00,26.98,27.04,26.96,27.0,157700.0,16.0915,16.1273,16.0796,16.1035,157700.0
2009-03-04 11:15:00,27.0,27.08,27.0,27.05,88800.0,16.1035,16.1512,16.1035,16.1333,88800.0
2009-03-04 11:20:00,27.05,27.07,26.98,27.01,119500.0,16.1333,16.1452,16.0915,16.1094,119500.0
2009-03-04 11:25:00,27.01,27.14,27.0,27.12,120000.0,16.1094,16.187,16.1035,16.175,120000.0
2009-03-04 11:30:00,27.13,27.25,27.09,27.24,117900.0,16.181,16.2526,16.1572,16.2466,117900.0
2009-03-04 11:35:00,27.24,27.29,27.23,27.24,67100.0,16.2466,16.2764,16.2407,16.2466,67100.0
2009-03-04 11:40:00,27.24,27.29,27.22,27.26,75500.0,16.2466,16.2764,16.2347,16.2585,75500.0
2009-03-04 11:45:00,27.27,27.27,27.17,27.21,112600.0,16.2645,16.2645,16.2049,16.2287,112600.0
2009-03-04 11:50:00,27.21,27.26,27.19,27.22,80200.0,16.2287,16.2585,16.2168,16.2347,80200.0
2009-03-04 11:55:00,27.23,27.3,27.21,27.26,88100.0,16.2407,16.2824,16.2287,16.2585,88100.0
2009-03-04 12:00:00,27.25,27.3,27.19,27.2,121100.0,16.2526,16.2824,16.2168,16.2228,121100.0
2009-03-04 12:05:00,27.2,27.2,27.01,27.07,152700.0,16.2228,16.2228,16.1094,16.1452,152700.0
2009-03-04 12:10:00,27.07,27.11,27.04,27.08,56600.0,16.1452,16.1691,16.1273,16.1512,56600.0
2009-03-04 12:15:00,27.08,27.09,27.03,27.05,81900.0,16.1512,16.1572,16.1214,16.1333,81900.0
2009-03-04 12:20:00,27.04,27.11,27.03,27.06,59700.0,16.1273,16.1691,16.1214,16.1393,59700.0
2009-03-04 12:25:00,27.06,27.12,27.06,27.1,53600.0,16.1393,16.175,16.1393,16.1631,53600.0
2009-03-04 12:30:00,27.1,27.12,27.04,27.08,54300.0,16.1631,16.175,16.1273,16.1512,54300.0
2009-03-04 12:35:00,27.08,27.11,27.05,27.08,49900.0,16.1512,16.1691,16.1333,16.1512,49900.0
2009-03-04 12:40:00,27.08,27.09,27.04,27.06,49900.0,16.1512,16.1572,16.1273,16.1393,49900.0
2009-03-04 12:45:00,27.06,27.07,27.01,27.06,70900.0,16.1393,16.1452,16.1094,16.1393,70900.0
2009-03-04 12:50:00,27.05,27.08,27.03,27.05,66500.0,16.1333,16.1512,16.1214,16.1333,66500.0
2009-03-04 12:55:00,27.03,27.04,26.89,26.97,107900.0,16.1214,16.1273,16.0379,16.0856,107900.0
2009-03-04 13:00:00,26.97,27.03,26.89,26.89,95100.0,16.0856,16.1214,16.0379,16.0379,95100.0
2009-03-04 13:05:00,26.88,26.97,26.81,26.97,56300.0,16.0319,16.0856,15.9902,16.0856,56300.0
2009-03-04 13:10:00,26.97,27.02,26.97,26.98,35100.0,16.0856,16.1154,16.0856,16.0915,35100.0
2009-03-04 13:15:00,26.98,27.05,26.97,27.05,58500.0,16.0915,16.1333,16.0856,16.1333,58500.0
2009-03-04 13:20:00,27.05,27.06,27.03,27.05,46700.0,16.1333,16.1393,16.1214,16.1333,46700.0
2009-03-04 13:25:00,27.05,27.07,27.0,27.01,85700.0,16.1333,16.1452,16.1035,16.1094,85700.0
2009-03-04 13:30:00,27.01,27.13,27.0,27.11,114700.0,16.1094,16.181,16.1035,16.1691,114700.0
2009-03-04 13:35:00,27.11,27.18,27.1,27.1,56600.0,16.1691,16.2108,16.1631,16.1631,56600.0
2009-03-04 13:40:00,27.1,27.17,27.09,27.17,40700.0,16.1631,16.2049,16.1572,16.2049,40700.0
2009-03-04 13:45:00,27.16,27.27,27.16,27.26,63800.0,16.1989,16.2645,16.1989,16.2585,63800.0
2009-03-04 13:50:00,27.27,27.28,27.18,27.19,57000.0,16.2645,16.2705,16.2108,16.2168,57000.0
2009-03-04 13:55:00,27.18,27.21,27.15,27.15,27800.0,16.2108,16.2287,16.1929,16.1929,27800.0
2009-03-04 14:00:00,27.14,27.21,27.09,27.2,78300.0,16.187,16.2287,16.1572,16.2228,78300.0
2009-03-04 14:05:00,27.2,27.32,27.2,27.29,64000.0,16.2228,16.2943,16.2228,16.2764,64000.0
2009-03-04 14:10:00,27.29,27.33,27.28,27.29,51700.0,16.2764,16.3003,16.2705,16.2764,51700.0
2009-03-04 14:15:00,27.29,27.38,27.28,27.38,50200.0,16.2764,16.3301,16.2705,16.3301,50200.0
2009-03-04 14:20:00,27.38,27.38,27.3,27.35,57800.0,16.3301,16.3301,16.2824,16.3122,57800.0
2009-03-04 14:25:00,27.35,27.35,27.25,27.29,59200.0,16.3122,16.3122,16.2526,16.2764,59200.0
2009-03-04 14:30:00,27.3,27.31,27.21,27.25,75100.0,16.2824,16.2884,16.2287,16.2526,75100.0
2009-03-04 14:35:00,27.27,27.37,27.23,27.35,102300.0,16.2645,16.3242,16.2407,16.3122,102300.0
2009-03-04 14:40:00,27.34,27.44,27.31,27.44,69400.0,16.3063,16.3659,16.2884,16.3659,69400.0
2009-03-04 14:45:00,27.44,27.65,27.43,27.65,272300.0,16.3659,16.4912,16.3599,16.4912,272300.0
2009-03-04 14:50:00,27.64,27.77,27.64,27.77,154400.0,16.4852,16.5627,16.4852,16.5627,154400.0
2009-03-04 14:55:00,27.76,27.82,27.71,27.78,181100.0,16.5568,16.5925,16.5269,16.5687,181100.0
2009-03-04 15:00:00,27.77,27.81,27.68,27.76,288100.0,16.5627,16.5866,16.509,16.5568,288100.0
2009-03-04 15:05:00,27.77,27.79,27.7,27.77,96700.0,16.5627,16.5746,16.521,16.5627,96700.0
2009-03-04 15:10:00,27.77,27.82,27.76,27.79,152700.0,16.5627,16.5925,16.5568,16.5746,152700.0
2009-03-04 15:15:00,27.78,27.9,27.78,27.89,151800.0,16.5687,16.6403,16.5687,16.6343,151800.0
2009-03-04 15:20:00,27.89,27.92,27.75,27.84,228200.0,16.6343,16.6522,16.5508,16.6045,228200.0
2009-03-04 15:25:00,27.84,27.9,27.82,27.9,120100.0,16.6045,16.6403,16.5925,16.6403,120100.0
2009-03-04 15:30:00,27.9,28.04,27.86,27.99,305200.0,16.6403,16.7238,16.6164,16.6939,305200.0
2009-03-04 15:35:00,27.98,28.01,27.89,27.9,380900.0,16.688,16.7059,16.6343,16.6403,380900.0
2009-03-04 15:40:00,27.89,28.01,27.89,27.95,416700.0,16.6343,16.7059,16.6343,16.6701,416700.0
2009-03-04 15:45:00,27.97,27.97,27.79,27.85,316600.0,16.682,16.682,16.5746,16.6104,316600.0
2009-03-04 15:50:00,27.85,27.85,27.68,27.69,384400.0,16.6104,16.6104,16.509,16.515,384400.0
2009-03-04 15:55:00,27.69,27.71,27.57,27.64,433800.0,16.515,16.5269,16.4434,16.4852,433800.0
2009-03-05 09:30:00,27.22,27.51,27.06,27.46,246800.0,16.2347,16.4077,16.1393,16.3778,246800.0
2009-03-05 09:35:00,27.47,28.06,27.45,27.93,274700.0,16.3838,16.7357,16.3719,16.6581,274700.0
2009-03-05 09:40:00,27.94,28.24,27.92,28.11,225600.0,16.6641,16.843,16.6522,16.7655,225600.0
2009-03-05 09:45:00,28.12,28.12,27.84,27.84,224000.0,16.7715,16.7715,16.6045,16.6045,224000.0
2009-03-05 09:50:00,27.85,27.85,27.49,27.51,241200.0,16.6104,16.6104,16.3957,16.4077,241200.0
2009-03-05 09:55:00,27.53,27.69,27.45,27.65,121400.0,16.4196,16.515,16.3719,16.4912,121400.0
2009-03-05 10:00:00,27.69,27.83,27.62,27.8,126800.0,16.515,16.5985,16.4733,16.5806,126800.0
2009-03-05 10:05:00,27.8,27.83,27.67,27.68,125300.0,16.5806,16.5985,16.5031,16.509,125300.0
2009-03-05 10:10:00,27.67,27.69,27.4,27.4,147200.0,16.5031,16.515,16.342,16.342,147200.0
2009-03-05 10:15:00,27.4,27.51,27.38,27.49,108200.0,16.342,16.4077,16.3301,16.3957,108200.0
2009-03-05 10:20:00,27.49,27.54,27.27,27.41,249300.0,16.3957,16.4255,16.2645,16.348,249300.0
2009-03-05 10:25:00,27.4,27.42,27.32,27.36,101800.0,16.342,16.354,16.2943,16.3182,101800.0
2009-03-05 10:30:00,27.36,27.36,27.24,27.32,140700.0,16.3182,16.3182,16.2466,16.2943,140700.0
2009-03-05 10:35:00,27.32,27.32,27.18,27.22,122800.0,16.2943,16.2943,16.2108,16.2347,122800.0
2009-03-05 10:40:00,27.21,27.33,27.18,27.2,258800.0,16.2287,16.3003,16.2108,16.2228,258800.0
2009-03-05 10:45:00,27.2,27.21,27.07,27.16,122800.0,16.2228,16.2287,16.1452,16.1989,122800.0
2009-03-05 10:50:00,27.15,27.15,26.97,26.99,76800.0,16.1929,16.1929,16.0856,16.0975,76800.0
2009-03-05 10:55:00,27.0,27.07,26.88,26.89,157100.0,16.1035,16.1452,16.0319,16.0379,157100.0
2009-03-05 11:00:00,26.9,26.99,26.87,26.87,99800.0,16.0438,16.0975,16.0259,16.0259,99800.0
2009-03-05 11:05:00,26.88,26.95,26.87,26.92,155200.0,16.0319,16.0737,16.0259,16.0558,155200.0
2009-03-05 11:10:00,26.92,26.94,26.88,26.9,98900.0,16.0558,16.0677,16.0319,16.0438,98900.0
2009-03-05 11:15:00,26.9,26.91,26.61,26.61,192100.0,16.0438,16.0498,15.8709,15.8709,192100.0
2009-03-05 11:20:00,26.61,26.62,26.41,26.43,339500.0,15.8709,15.8768,15.7516,15.7635,339500.0
2009-03-05 11:25:00,26.43,26.44,26.09,26.09,361100.0,15.7635,15.7695,15.5607,15.5607,361100.0
2009-03-05 11:30:00,26.09,26.1,25.8,26.03,389400.0,15.5607,15.5667,15.3878,15.5249,389400.0
2009-03-05 11:35:00,26.02,26.22,26.02,26.2,183900.0,15.519,15.6383,15.519,15.6263,183900.0
2009-03-05 11:40:00,26.21,26.33,26.15,26.32,157800.0,15.6323,15.7039,15.5965,15.6979,157800.0
2009-03-05 11:45:00,26.33,26.34,26.18,26.19,240800.0,15.7039,15.7098,15.6144,15.6204,240800.0
2009-03-05 11:50:00,26.19,26.21,26.07,26.09,131800.0,15.6204,15.6323,15.5488,15.5607,131800.0
2009-03-05 11:55:00,26.09,26.09,26.02,26.07,56300.0,15.5607,15.5607,15.519,15.5488,56300.0
2009-03-05 12:00:00,26.07,26.11,26.02,26.05,82600.0,15.5488,15.5727,15.519,15.5369,82600.0
2009-03-05 12:05:00,26.04,26.15,26.03,26.08,81000.0,15.5309,15.5965,15.5249,15.5548,81000.0
2009-03-05 12:10:00,26.07,26.08,26.02,26.06,68900.0,15.5488,15.5548,15.519,15.5428,68900.0
2009-03-05 12:15:00,26.06,26.15,26.05,26.12,52300.0,15.5428,15.5965,15.5369,15.5786,52300.0
2009-03-05 12:20:00,26.13,26.22,26.13,26.16,67400.0,15.5846,15.6383,15.5846,15.6025,67400.0
2009-03-05 12:25:00,26.15,26.22,26.14,26.22,81000.0,15.5965,15.6383,15.5905,15.6383,81000.0
2009-03-05 12:30:00,26.21,26.24,26.14,26.24,115800.0,15.6323,15.6502,15.5905,15.6502,115800.0
2009-03-05 12:35:00,26.25,26.33,26.22,26.32,136700.0,15.6562,15.7039,15.6383,15.6979,136700.0
2009-03-05 12:40:00,26.32,26.53,26.3,26.47,157300.0,15.6979,15.8232,15.686,15.7874,157300.0
2009-03-05 12:45:00,26.48,26.54,26.37,26.39,105700.0,15.7933,15.8291,15.7277,15.7397,105700.0
2009-03-05 12:50:00,26.39,26.49,26.38,26.46,36500.0,15.7397,15.7993,15.7337,15.7814,36500.0
2009-03-05 12:55:00,26.46,26.47,26.38,26.44,30900.0,15.7814,15.7874,15.7337,15.7695,30900.0
2009-03-05 13:00:00,26.43,26.44,26.38,26.41,35100.0,15.7635,15.7695,15.7337,15.7516,35100.0
2009-03-05 13:05:00,26.42,26.59,26.41,26.57,50700.0,15.7575,15.8589,15.7516,15.847,50700.0
2009-03-05 13:10:00,26.57,26.7,26.57,26.69,55200.0,15.847,15.9245,15.847,15.9186,55200.0
2009-03-05 13:15:00,26.69,26.8,26.68,26.75,97200.0,15.9186,15.9842,15.9126,15.9544,97200.0
2009-03-05 13:20:00,26.75,26.76,26.52,26.53,189800.0,15.9544,15.9603,15.8172,15.8232,189800.0
2009-03-05 13:25:00,26.52,26.56,26.49,26.52,33900.0,15.8172,15.841,15.7993,15.8172,33900.0
2009-03-05 13:30:00,26.51,26.51,26.34,26.34,105400.0,15.8112,15.8112,15.7098,15.7098,105400.0
2009-03-05 13:35:00,26.34,26.4,26.31,26.33,64000.0,15.7098,15.7456,15.6919,15.7039,64000.0
2009-03-05 13:40:00,26.33,26.39,26.18,26.2,88400.0,15.7039,15.7397,15.6144,15.6263,88400.0
2009-03-05 13:45:00,26.21,26.37,26.2,26.24,52400.0,15.6323,15.7277,15.6263,15.6502,52400.0
2009-03-05 13:50:00,26.24,26.24,26.12,26.18,75800.0,15.6502,15.6502,15.5786,15.6144,75800.0
2009-03-05 13:55:00,26.18,26.18,26.14,26.15,127500.0,15.6144,15.6144,15.5905,15.5965,127500.0
2009-03-05 14:00:00,26.15,26.18,26.11,26.16,131900.0,15.5965,15.6144,15.5727,15.6025,131900.0
2009-03-05 14:05:00,26.16,26.16,26.13,26.14,47500.0,15.6025,15.6025,15.5846,15.5905,47500.0
2009-03-05 14:10:00,26.14,26.14,26.08,26.09,61800.0,15.5905,15.5905,15.5548,15.5607,61800.0
2009-03-05 14:15:00,26.08,26.1,25.98,26.03,166500.0,15.5548,15.5667,15.4951,15.5249,166500.0
2009-03-05 14:20:00,26.03,26.03,25.9,25.95,111500.0,15.5249,15.5249,15.4474,15.4772,111500.0
2009-03-05 14:25:00,25.96,26.05,25.94,26.01,42600.0,15.4832,15.5369,15.4713,15.513,42600.0
2009-03-05 14:30:00,26.01,26.11,26.0,26.11,90500.0,15.513,15.5727,15.507,15.5727,90500.0
2009-03-05 14:35:00,26.12,26.17,26.05,26.09,82300.0,15.5786,15.6084,15.5369,15.5607,82300.0
2009-03-05 14:40:00,26.09,26.12,26.0,26.03,62400.0,15.5607,15.5786,15.507,15.5249,62400.0
2009-03-05 14:45:00,26.04,26.11,25.96,25.97,117000.0,15.5309,15.5727,15.4832,15.4892,117000.0
2009-03-05 14:50:00,25.97,26.0,25.92,25.99,118600.0,15.4892,15.507,15.4593,15.5011,118600.0
2009-03-05 14:55:00,25.99,26.0,25.83,25.87,223200.0,15.5011,15.507,15.4057,15.4295,223200.0
2009-03-05 15:00:00,25.87,25.9,25.82,25.88,88100.0,15.4295,15.4474,15.3997,15.4355,88100.0
2009-03-05 15:05:00,25.87,26.16,25.84,26.04,272100.0,15.4295,15.6025,15.4116,15.5309,272100.0
2009-03-05 15:10:00,26.04,26.25,26.03,26.16,185900.0,15.5309,15.6562,15.5249,15.6025,185900.0
2009-03-05 15:15:00,26.15,26.19,26.01,26.02,145800.0,15.5965,15.6204,15.513,15.519,145800.0
2009-03-05 15:20:00,26.01,26.12,25.98,26.01,110000.0,15.513,15.5786,15.4951,15.513,110000.0
2009-03-05 15:25:00,26.01,26.01,25.89,25.96,140000.0,15.513,15.513,15.4414,15.4832,140000.0
2009-03-05 15:30:00,25.96,25.98,25.83,25.83,131700.0,15.4832,15.4951,15.4057,15.4057,131700.0
2009-03-05 15:35:00,25.83,25.84,25.7,25.71,257200.0,15.4057,15.4116,15.3281,15.3341,257200.0
2009-03-05 15:40:00,25.71,25.83,25.65,25.82,362700.0,15.3341,15.4057,15.2983,15.3997,362700.0
2009-03-05 15:45:00,25.82,26.09,25.81,26.08,268500.0,15.3997,15.5607,15.3937,15.5548,268500.0
2009-03-05 15:50:00,26.08,26.09,25.94,26.0,388500.0,15.5548,15.5607,15.4713,15.507,388500.0
2009-03-05 15:55:00,26.01,26.12,25.97,26.05,578600.0,15.513,15.5786,15.4892,15.5369,578600.0
2009-03-06 09:30:00,25.97,26.08,25.79,25.95,120000.0,15.4892,15.5548,15.3818,15.4772,120000.0
2009-03-06 09:35:00,25.95,26.25,25.73,25.93,139400.0,15.4772,15.6562,15.346,15.4653,139400.0
2009-03-06 09:40:00,25.91,26.05,25.77,26.0,226400.0,15.4534,15.5369,15.3699,15.507,226400.0
2009-03-06 09:45:00,26.0,26.09,25.93,25.99,259900.0,15.507,15.5607,15.4653,15.5011,259900.0
2009-03-06 09:50:00,25.98,26.03,25.93,25.94,320400.0,15.4951,15.5249,15.4653,15.4713,320400.0
2009-03-06 09:55:00,25.93,25.98,25.65,25.65,229200.0,15.4653,15.4951,15.2983,15.2983,229200.0
2009-03-06 10:00:00,25.65,25.71,25.4,25.4,226300.0,15.2983,15.3341,15.1492,15.1492,226300.0
2009-03-06 10:05:00,25.43,25.49,25.27,25.28,210000.0,15.1671,15.2029,15.0717,15.0776,210000.0
2009-03-06 10:10:00,25.29,25.34,24.91,24.96,497500.0,15.0836,15.1134,14.8569,14.8868,497500.0
2009-03-06 10:15:00,24.97,24.97,24.62,24.69,406700.0,14.8927,14.8927,14.684,14.7257,406700.0
2009-03-06 10:20:00,24.7,25.03,24.66,24.93,360100.0,14.7317,14.9285,14.7078,14.8689,360100.0
2009-03-06 10:25:00,24.94,25.03,24.92,25.02,183300.0,14.8748,14.9285,14.8629,14.9226,183300.0
2009-03-06 10:30:00,25.01,25.06,24.89,24.92,436700.0,14.9166,14.9464,14.845,14.8629,436700.0
2009-03-06 10:35:00,24.92,24.99,24.87,24.97,158600.0,14.8629,14.9047,14.8331,14.8927,158600.0
2009-03-06 10:40:00,24.97,25.03,24.87,24.99,196000.0,14.8927,14.9285,14.8331,14.9047,196000.0
2009-03-06 10:45:00,24.99,25.0,24.75,24.78,109100.0,14.9047,14.9106,14.7615,14.7794,109100.0
2009-03-06 10:50:00,24.78,24.81,24.59,24.65,174800.0,14.7794,14.7973,14.6661,14.7019,174800.0
2009-03-06 10:55:00,24.64,24.74,24.53,24.58,132300.0,14.6959,14.7556,14.6303,14.6601,132300.0
2009-03-06 11:00:00,24.59,24.62,24.39,24.41,289500.0,14.6661,14.684,14.5468,14.5587,289500.0
2009-03-06 11:05:00,24.41,24.43,24.3,24.39,184900.0,14.5587,14.5707,14.4931,14.5468,184900.0
2009-03-06 11:10:00,24.39,24.59,24.38,24.5,108900.0,14.5468,14.6661,14.5408,14.6124,108900.0
2009-03-06 11:15:00,24.5,24.65,24.48,24.65,207700.0,14.6124,14.7019,14.6005,14.7019,207700.0
2009-03-06 11:20:00,24.66,24.72,24.57,24.61,192700.0,14.7078,14.7436,14.6542,14.678,192700.0
2009-03-06 11:25:00,24.62,24.75,24.54,24.75,135700.0,14.684,14.7615,14.6363,14.7615,135700.0
2009-03-06 11:30:00,24.74,24.88,24.72,24.88,166300.0,14.7556,14.8391,14.7436,14.8391,166300.0
2009-03-06 11:35:00,24.88,24.89,24.74,24.78,128300.0,14.8391,14.845,14.7556,14.7794,128300.0
2009-03-06 11:40:00,24.78,24.83,24.72,24.76,232300.0,14.7794,14.8092,14.7436,14.7675,232300.0
2009-03-06 11:45:00,24.76,24.84,24.73,24.81,136700.0,14.7675,14.8152,14.7496,14.7973,136700.0
2009-03-06 11:50:00,24.81,24.91,24.78,24.91,111600.0,14.7973,14.8569,14.7794,14.8569,111600.0
2009-03-06 11:55:00,24.91,24.99,24.9,24.95,92700.0,14.8569,14.9047,14.851,14.8808,92700.0
2009-03-06 12:00:00,24.95,25.04,24.91,24.94,80900.0,14.8808,14.9345,14.8569,14.8748,80900.0
2009-03-06 12:05:00,24.94,25.0,24.94,24.97,47400.0,14.8748,14.9106,14.8748,14.8927,47400.0
2009-03-06 12:10:00,24.97,24.97,24.86,24.9,57600.0,14.8927,14.8927,14.8271,14.851,57600.0
2009-03-06 12:15:00,24.91,25.03,24.86,24.87,73800.0,14.8569,14.9285,14.8271,14.8331,73800.0
2009-03-06 12:20:00,24.86,24.95,24.81,24.81,77300.0,14.8271,14.8808,14.7973,14.7973,77300.0
2009-03-06 12:25:00,24.81,24.82,24.71,24.75,59700.0,14.7973,14.8033,14.7377,14.7615,59700.0
2009-03-06 12:30:00,24.74,24.77,24.7,24.74,71100.0,14.7556,14.7734,14.7317,14.7556,71100.0
2009-03-06 12:35:00,24.74,24.74,24.68,24.71,61900.0,14.7556,14.7556,14.7198,14.7377,61900.0
2009-03-06 12:40:00,24.71,24.71,24.58,24.61,78900.0,14.7377,14.7377,14.6601,14.678,78900.0
2009-03-06 12:45:00,24.61,24.63,24.49,24.5,70300.0,14.678,14.6899,14.6064,14.6124,70300.0
2009-03-06 12:50:00,24.52,24.6,24.5,24.57,58300.0,14.6243,14.6721,14.6124,14.6542,58300.0
2009-03-06 12:55:00,24.57,24.7,24.55,24.69,69000.0,14.6542,14.7317,14.6422,14.7257,69000.0
2009-03-06 13:00:00,24.69,24.73,24.66,24.69,70100.0,14.7257,14.7496,14.7078,14.7257,70100.0
2009-03-06 13:05:00,24.69,24.69,24.56,24.59,101200.0,14.7257,14.7257,14.6482,14.6661,101200.0
2009-03-06 13:10:00,24.57,24.61,24.45,24.46,63800.0,14.6542,14.678,14.5826,14.5886,63800.0
2009-03-06 13:15:00,24.46,24.49,24.38,24.45,169400.0,14.5886,14.6064,14.5408,14.5826,169400.0
2009-03-06 13:20:00,24.46,24.46,24.36,24.39,62800.0,14.5886,14.5886,14.5289,14.5468,62800.0
2009-03-06 13:25:00,24.38,24.42,24.36,24.36,51700.0,14.5408,14.5647,14.5289,14.5289,51700.0
2009-03-06 13:30:00,24.37,24.38,24.26,24.31,84300.0,14.5349,14.5408,14.4693,14.4991,84300.0
2009-03-06 13:35:00,24.32,24.34,24.26,24.27,158500.0,14.5051,14.517,14.4693,14.4752,158500.0
2009-03-06 13:40:00,24.28,24.28,24.13,24.15,134500.0,14.4812,14.4812,14.3917,14.4037,134500.0
2009-03-06 13:45:00,24.16,24.21,24.1,24.17,130300.0,14.4096,14.4394,14.3738,14.4156,130300.0
2009-03-06 13:50:00,24.18,24.24,24.12,24.2,113400.0,14.4216,14.4573,14.3858,14.4335,113400.0
2009-03-06 13:55:00,24.2,24.28,24.15,24.16,188100.0,14.4335,14.4812,14.4037,14.4096,188100.0
2009-03-06 14:00:00,24.17,24.35,24.16,24.26,161900.0,14.4156,14.5229,14.4096,14.4693,161900.0
2009-03-06 14:05:00,24.26,24.37,24.21,24.37,96400.0,14.4693,14.5349,14.4394,14.5349,96400.0
2009-03-06 14:10:00,24.38,24.39,24.3,24.37,109000.0,14.5408,14.5468,14.4931,14.5349,109000.0
2009-03-06 14:15:00,24.37,24.37,24.23,24.25,74800.0,14.5349,14.5349,14.4514,14.4633,74800.0
2009-03-06 14:20:00,24.25,24.26,24.19,24.22,81000.0,14.4633,14.4693,14.4275,14.4454,81000.0
2009-03-06 14:25:00,24.22,24.35,24.19,24.35,65700.0,14.4454,14.5229,14.4275,14.5229,65700.0
2009-03-06 14:30:00,24.35,24.38,24.32,24.37,119500.0,14.5229,14.5408,14.5051,14.5349,119500.0
2009-03-06 14:35:00,24.37,24.42,24.3,24.36,144200.0,14.5349,14.5647,14.4931,14.5289,144200.0
2009-03-06 14:40:00,24.36,24.4,24.17,24.19,213000.0,14.5289,14.5528,14.4156,14.4275,213000.0
2009-03-06 14:45:00,24.19,24.27,24.14,24.25,124600.0,14.4275,14.4752,14.3977,14.4633,124600.0
2009-03-06 14:50:00,24.25,24.3,24.18,24.26,115000.0,14.4633,14.4931,14.4216,14.4693,115000.0
2009-03-06 14:55:00,24.25,24.3,24.22,24.23,115900.0,14.4633,14.4931,14.4454,14.4514,115900.0
2009-03-06 15:00:00,24.24,24.28,24.17,24.2,172400.0,14.4573,14.4812,14.4156,14.4335,172400.0
2009-03-06 15:05:00,24.21,24.25,24.11,24.12,242600.0,14.4394,14.4633,14.3798,14.3858,242600.0
2009-03-06 15:10:00,24.12,24.14,24.07,24.11,260900.0,14.3858,14.3977,14.3559,14.3798,260900.0
2009-03-06 15:15:00,24.1,24.18,24.08,24.14,262400.0,14.3738,14.4216,14.3619,14.3977,262400.0
2009-03-06 15:20:00,24.14,24.14,23.98,23.98,249100.0,14.3977,14.3977,14.3023,14.3023,249100.0
2009-03-06 15:25:00,23.99,24.09,23.97,24.09,178500.0,14.3082,14.3679,14.2963,14.3679,178500.0
2009-03-06 15:30:00,24.09,24.27,24.08,24.26,169700.0,14.3679,14.4752,14.3619,14.4693,169700.0
2009-03-06 15:35:00,24.27,24.48,24.25,24.42,694400.0,14.4752,14.6005,14.4633,14.5647,694400.0
2009-03-06 15:40:00,24.41,24.67,24.41,24.66,414000.0,14.5587,14.7138,14.5587,14.7078,414000.0
2009-03-06 15:45:00,24.66,24.8,24.55,24.59,355700.0,14.7078,14.7913,14.6422,14.6661,355700.0
2009-03-06 15:50:00,24.58,24.77,24.56,24.76,302400.0,14.6601,14.7734,14.6482,14.7675,302400.0
2009-03-06 15:55:00,24.76,24.83,24.69,24.71,364500.0,14.7675,14.8092,14.7257,14.7377,364500.0
2009-03-09 09:30:00,25.49,25.49,24.85,25.07,258900.0,15.2029,15.2029,14.8212,14.9524,258900.0
2009-03-09 09:35:00,25.07,25.33,24.97,25.1,409300.0,14.9524,15.1074,14.8927,14.9703,409300.0
2009-03-09 09:40:00,25.1,25.2,24.94,25.0,254300.0,14.9703,15.0299,14.8748,14.9106,254300.0
2009-03-09 09:45:00,25.0,25.11,24.95,25.11,141800.0,14.9106,14.9762,14.8808,14.9762,141800.0
2009-03-09 09:50:00,25.1,25.16,24.97,24.99,234000.0,14.9703,15.0061,14.8927,14.9047,234000.0
2009-03-09 09:55:00,24.99,25.07,24.94,24.94,157000.0,14.9047,14.9524,14.8748,14.8748,157000.0
2009-03-09 10:00:00,24.97,25.1,24.78,25.01,132800.0,14.8927,14.9703,14.7794,14.9166,132800.0
2009-03-09 10:05:00,25.0,25.25,25.0,25.17,351000.0,14.9106,15.0597,14.9106,15.012,351000.0
2009-03-09 10:10:00,25.17,25.19,25.03,25.04,149200.0,15.012,15.0239,14.9285,14.9345,149200.0
2009-03-09 10:15:00,25.03,25.1,24.99,25.09,201100.0,14.9285,14.9703,14.9047,14.9643,201100.0
2009-03-09 10:20:00,25.09,25.21,25.03,25.05,414800.0,14.9643,15.0359,14.9285,14.9404,414800.0
2009-03-09 10:25:00,25.06,25.13,24.98,24.99,102400.0,14.9464,14.9882,14.8987,14.9047,102400.0
2009-03-09 10:30:00,24.98,25.14,24.98,25.04,132000.0,14.8987,14.9941,14.8987,14.9345,132000.0
2009-03-09 10:35:00,25.04,25.14,24.97,25.12,208600.0,14.9345,14.9941,14.8927,14.9822,208600.0
2009-03-09 10:40:00,25.11,25.12,25.01,25.07,113200.0,14.9762,14.9822,14.9166,14.9524,113200.0
2009-03-09 10:45:00,25.07,25.25,25.07,25.08,640600.0,14.9524,15.0597,14.9524,14.9583,640600.0
2009-03-09 10:50:00,25.08,25.15,25.03,25.06,175700.0,14.9583,15.0001,14.9285,14.9464,175700.0
2009-03-09 10:55:00,25.06,25.08,24.94,24.98,145300.0,14.9464,14.9583,14.8748,14.8987,145300.0
2009-03-09 11:00:00,24.99,25.09,24.97,24.99,190800.0,14.9047,14.9643,14.8927,14.9047,190800.0
2009-03-09 11:05:00,25.0,25.0,24.95,24.99,327600.0,14.9106,14.9106,14.8808,14.9047,327600.0
2009-03-09 11:10:00,25.0,25.0,24.95,25.0,139800.0,14.9106,14.9106,14.8808,14.9106,139800.0
2009-03-09 11:15:00,25.0,25.0,24.97,24.98,116700.0,14.9106,14.9106,14.8927,14.8987,116700.0
2009-03-09 11:20:00,24.98,24.99,24.93,24.98,98800.0,14.8987,14.9047,14.8689,14.8987,98800.0
2009-03-09 11:25:00,24.98,25.01,24.94,24.97,185200.0,14.8987,14.9166,14.8748,14.8927,185200.0
2009-03-09 11:30:00,24.97,25.02,24.96,25.0,118000.0,14.8927,14.9226,14.8868,14.9106,118000.0
2009-03-09 11:35:00,25.0,25.01,24.95,24.98,140400.0,14.9106,14.9166,14.8808,14.8987,140400.0
2009-03-09 11:40:00,24.99,24.99,24.94,24.98,73000.0,14.9047,14.9047,14.8748,14.8987,73000.0
2009-03-09 11:45:00,24.98,25.04,24.96,25.03,126200.0,14.8987,14.9345,14.8868,14.9285,126200.0
2009-03-09 11:50:00,25.03,25.04,24.94,24.95,145200.0,14.9285,14.9345,14.8748,14.8808,145200.0
2009-03-09 11:55:00,24.95,25.0,24.89,24.99,59400.0,14.8808,14.9106,14.845,14.9047,59400.0
2009-03-09 12:00:00,25.0,25.0,24.93,24.99,54200.0,14.9106,14.9106,14.8689,14.9047,54200.0
2009-03-09 12:05:00,24.98,25.0,24.93,24.97,62300.0,14.8987,14.9106,14.8689,14.8927,62300.0
2009-03-09 12:10:00,24.97,25.01,24.97,24.99,90700.0,14.8927,14.9166,14.8927,14.9047,90700.0
2009-03-09 12:15:00,24.99,25.0,24.97,25.0,148400.0,14.9047,14.9106,14.8927,14.9106,148400.0
2009-03-09 12:20:00,25.0,25.03,24.99,25.03,161000.0,14.9106,14.9285,14.9047,14.9285,161000.0
2009-03-09 12:25:00,25.02,25.06,24.97,24.99,70300.0,14.9226,14.9464,14.8927,14.9047,70300.0
2009-03-09 12:30:00,25.0,25.0,24.96,25.0,50500.0,14.9106,14.9106,14.8868,14.9106,50500.0
2009-03-09 12:35:00,25.0,25.01,24.9,24.91,106000.0,14.9106,14.9166,14.851,14.8569,106000.0
2009-03-09 12:40:00,24.9,25.01,24.86,25.0,87700.0,14.851,14.9166,14.8271,14.9106,87700.0
2009-03-09 12:45:00,25.0,25.03,24.95,25.03,156500.0,14.9106,14.9285,14.8808,14.9285,156500.0
2009-03-09 12:50:00,25.03,25.06,24.99,25.0,57300.0,14.9285,14.9464,14.9047,14.9106,57300.0
2009-03-09 12:55:00,24.99,25.04,24.99,25.03,31800.0,14.9047,14.9345,14.9047,14.9285,31800.0
2009-03-09 13:00:00,25.03,25.04,24.98,24.99,67300.0,14.9285,14.9345,14.8987,14.9047,67300.0
2009-03-09 13:05:00,24.99,25.0,24.79,24.82,80900.0,14.9047,14.9106,14.7854,14.8033,80900.0
2009-03-09 13:10:00,24.82,24.89,24.81,24.82,63400.0,14.8033,14.845,14.7973,14.8033,63400.0
2009-03-09 13:15:00,24.81,24.88,24.81,24.83,125400.0,14.7973,14.8391,14.7973,14.8092,125400.0
2009-03-09 13:20:00,24.85,24.87,24.7,24.7,164800.0,14.8212,14.8331,14.7317,14.7317,164800.0
2009-03-09 13:25:00,24.69,24.76,24.64,24.67,107100.0,14.7257,14.7675,14.6959,14.7138,107100.0
2009-03-09 13:30:00,24.67,24.79,24.67,24.78,122800.0,14.7138,14.7854,14.7138,14.7794,122800.0
2009-03-09 13:35:00,24.79,24.87,24.73,24.77,79500.0,14.7854,14.8331,14.7496,14.7734,79500.0
2009-03-09 13:40:00,24.76,24.88,24.75,24.87,105900.0,14.7675,14.8391,14.7615,14.8331,105900.0
2009-03-09 13:45:00,24.87,24.98,24.87,24.98,51800.0,14.8331,14.8987,14.8331,14.8987,51800.0
2009-03-09 13:50:00,24.98,25.03,24.97,25.0,61700.0,14.8987,14.9285,14.8927,14.9106,61700.0
2009-03-09 13:55:00,25.0,25.08,25.0,25.03,59600.0,14.9106,14.9583,14.9106,14.9285,59600.0
2009-03-09 14:00:00,25.03,25.14,25.0,25.14,130000.0,14.9285,14.9941,14.9106,14.9941,130000.0
2009-03-09 14:05:00,25.13,25.22,25.1,25.2,80600.0,14.9882,15.0418,14.9703,15.0299,80600.0
2009-03-09 14:10:00,25.19,25.22,25.06,25.06,71400.0,15.0239,15.0418,14.9464,14.9464,71400.0
2009-03-09 14:15:00,25.06,25.11,24.98,25.03,101200.0,14.9464,14.9762,14.8987,14.9285,101200.0
2009-03-09 14:20:00,25.02,25.03,24.97,25.0,97300.0,14.9226,14.9285,14.8927,14.9106,97300.0
2009-03-09 14:25:00,25.0,25.05,24.97,25.04,102200.0,14.9106,14.9404,14.8927,14.9345,102200.0
2009-03-09 14:30:00,25.05,25.05,24.91,25.01,92700.0,14.9404,14.9404,14.8569,14.9166,92700.0
2009-03-09 14:35:00,25.0,25.01,24.86,24.99,83500.0,14.9106,14.9166,14.8271,14.9047,83500.0
2009-03-09 14:40:00,24.98,25.03,24.91,24.93,58000.0,14.8987,14.9285,14.8569,14.8689,58000.0
2009-03-09 14:45:00,24.94,25.05,24.91,25.01,60900.0,14.8748,14.9404,14.8569,14.9166,60900.0
2009-03-09 14:50:00,25.01,25.09,25.0,25.01,61900.0,14.9166,14.9643,14.9106,14.9166,61900.0
2009-03-09 14:55:00,25.01,25.02,24.95,24.98,69600.0,14.9166,14.9226,14.8808,14.8987,69600.0
2009-03-09 15:00:00,24.96,25.08,24.96,25.03,71500.0,14.8868,14.9583,14.8868,14.9285,71500.0
2009-03-09 15:05:00,25.02,25.02,24.86,24.95,118400.0,14.9226,14.9226,14.8271,14.8808,118400.0
2009-03-09 15:10:00,24.95,24.95,24.76,24.81,146600.0,14.8808,14.8808,14.7675,14.7973,146600.0
2009-03-09 15:15:00,24.81,24.82,24.7,24.8,200400.0,14.7973,14.8033,14.7317,14.7913,200400.0
2009-03-09 15:20:00,24.78,24.8,24.68,24.7,95900.0,14.7794,14.7913,14.7198,14.7317,95900.0
2009-03-09 15:25:00,24.7,24.8,24.68,24.74,90400.0,14.7317,14.7913,14.7198,14.7556,90400.0
2009-03-09 15:30:00,24.75,24.8,24.69,24.78,131000.0,14.7615,14.7913,14.7257,14.7794,131000.0
2009-03-09 15:35:00,24.77,24.81,24.64,24.64,135900.0,14.7734,14.7973,14.6959,14.6959,135900.0
2009-03-09 15:40:00,24.64,24.7,24.62,24.69,128200.0,14.6959,14.7317,14.684,14.7257,128200.0
2009-03-09 15:45:00,24.69,24.74,24.62,24.64,212000.0,14.7257,14.7556,14.684,14.6959,212000.0
2009-03-09 15:50:00,24.65,24.74,24.6,24.69,252300.0,14.7019,14.7556,14.6721,14.7257,252300.0
2009-03-09 15:55:00,24.7,24.77,24.68,24.74,277300.0,14.7317,14.7734,14.7198,14.7556,277300.0
2009-03-10 09:30:00,25.3,25.5,25.09,25.46,122800.0,15.0896,15.2088,14.9643,15.185,122800.0
2009-03-10 09:35:00,25.49,25.75,25.31,25.72,155600.0,15.2029,15.3579,15.0955,15.34,155600.0
2009-03-10 09:40:00,25.73,25.8,25.54,25.77,183800.0,15.346,15.3878,15.2327,15.3699,183800.0
2009-03-10 09:45:00,25.77,26.07,25.77,26.05,115000.0,15.3699,15.5488,15.3699,15.5369,115000.0
2009-03-10 09:50:00,26.04,26.35,25.93,26.29,210300.0,15.5309,15.7158,15.4653,15.68,210300.0
2009-03-10 09:55:00,26.29,26.44,26.19,26.28,334800.0,15.68,15.7695,15.6204,15.674,334800.0
2009-03-10 10:00:00,26.28,26.67,26.28,26.63,273300.0,15.674,15.9067,15.674,15.8828,273300.0
2009-03-10 10:05:00,26.61,26.72,26.52,26.6,304200.0,15.8709,15.9365,15.8172,15.8649,304200.0
2009-03-10 10:10:00,26.61,26.7,26.51,26.69,167200.0,15.8709,15.9245,15.8112,15.9186,167200.0
2009-03-10 10:15:00,26.68,26.94,26.68,26.91,242500.0,15.9126,16.0677,15.9126,16.0498,242500.0
2009-03-10 10:20:00,26.91,27.13,26.9,27.09,358900.0,16.0498,16.181,16.0438,16.1572,358900.0
2009-03-10 10:25:00,27.1,27.23,26.98,26.98,479300.0,16.1631,16.2407,16.0915,16.0915,479300.0
2009-03-10 10:30:00,26.99,27.07,26.86,27.01,139000.0,16.0975,16.1452,16.02,16.1094,139000.0
2009-03-10 10:35:00,27.01,27.04,26.89,26.91,137700.0,16.1094,16.1273,16.0379,16.0498,137700.0
2009-03-10 10:40:00,26.92,27.1,26.91,27.0,92800.0,16.0558,16.1631,16.0498,16.1035,92800.0
2009-03-10 10:45:00,27.01,27.12,27.01,27.08,93000.0,16.1094,16.175,16.1094,16.1512,93000.0
2009-03-10 10:50:00,27.08,27.25,27.08,27.13,170300.0,16.1512,16.2526,16.1512,16.181,170300.0
2009-03-10 10:55:00,27.13,27.17,27.0,27.04,111200.0,16.181,16.2049,16.1035,16.1273,111200.0
2009-03-10 11:00:00,27.03,27.09,26.99,27.0,116500.0,16.1214,16.1572,16.0975,16.1035,116500.0
2009-03-10 11:05:00,27.0,27.04,26.96,26.97,115300.0,16.1035,16.1273,16.0796,16.0856,115300.0
2009-03-10 11:10:00,26.96,27.04,26.9,27.02,89700.0,16.0796,16.1273,16.0438,16.1154,89700.0
2009-03-10 11:15:00,27.02,27.12,27.01,27.05,83600.0,16.1154,16.175,16.1094,16.1333,83600.0
2009-03-10 11:20:00,27.04,27.16,27.02,27.08,81400.0,16.1273,16.1989,16.1154,16.1512,81400.0
2009-03-10 11:25:00,27.09,27.27,27.09,27.21,102700.0,16.1572,16.2645,16.1572,16.2287,102700.0
2009-03-10 11:30:00,27.21,27.23,27.15,27.21,64900.0,16.2287,16.2407,16.1929,16.2287,64900.0
2009-03-10 11:35:00,27.2,27.22,27.13,27.18,74700.0,16.2228,16.2347,16.181,16.2108,74700.0
2009-03-10 11:40:00,27.18,27.22,27.15,27.21,56400.0,16.2108,16.2347,16.1929,16.2287,56400.0
2009-03-10 11:45:00,27.21,27.28,27.18,27.23,108000.0,16.2287,16.2705,16.2108,16.2407,108000.0
2009-03-10 11:50:00,27.23,27.33,27.17,27.28,262500.0,16.2407,16.3003,16.2049,16.2705,262500.0
2009-03-10 11:55:00,27.28,27.53,27.24,27.52,220100.0,16.2705,16.4196,16.2466,16.4136,220100.0
2009-03-10 12:00:00,27.53,27.65,27.48,27.64,198900.0,16.4196,16.4912,16.3898,16.4852,198900.0
2009-03-10 12:05:00,27.65,27.79,27.63,27.73,300600.0,16.4912,16.5746,16.4792,16.5389,300600.0
2009-03-10 12:10:00,27.74,28.0,27.73,27.95,465600.0,16.5448,16.6999,16.5389,16.6701,465600.0
2009-03-10 12:15:00,27.96,27.97,27.82,27.92,218900.0,16.676,16.682,16.5925,16.6522,218900.0
2009-03-10 12:20:00,27.92,27.92,27.84,27.89,103600.0,16.6522,16.6522,16.6045,16.6343,103600.0
2009-03-10 12:25:00,27.9,28.0,27.89,27.94,222200.0,16.6403,16.6999,16.6343,16.6641,222200.0
2009-03-10 12:30:00,27.93,28.08,27.93,28.05,215000.0,16.6581,16.7476,16.6581,16.7297,215000.0
2009-03-10 12:35:00,28.03,28.16,27.98,28.15,217400.0,16.7178,16.7953,16.688,16.7894,217400.0
2009-03-10 12:40:00,28.14,28.36,28.11,28.35,430600.0,16.7834,16.9146,16.7655,16.9086,430600.0
2009-03-10 12:45:00,28.35,28.43,28.31,28.32,260600.0,16.9086,16.9564,16.8848,16.8908,260600.0
2009-03-10 12:50:00,28.32,28.35,28.22,28.22,210400.0,16.8908,16.9086,16.8311,16.8311,210400.0
2009-03-10 12:55:00,28.23,28.24,28.12,28.17,215400.0,16.8371,16.843,16.7715,16.8013,215400.0
2009-03-10 13:00:00,28.18,28.18,28.02,28.03,130900.0,16.8073,16.8073,16.7118,16.7178,130900.0
2009-03-10 13:05:00,28.03,28.13,28.01,28.12,123000.0,16.7178,16.7774,16.7059,16.7715,123000.0
2009-03-10 13:10:00,28.11,28.12,27.99,28.03,258000.0,16.7655,16.7715,16.6939,16.7178,258000.0
2009-03-10 13:15:00,28.03,28.04,27.97,27.99,132300.0,16.7178,16.7238,16.682,16.6939,132300.0
2009-03-10 13:20:00,27.98,27.99,27.94,27.94,203400.0,16.688,16.6939,16.6641,16.6641,203400.0
2009-03-10 13:25:00,27.94,27.95,27.93,27.95,92900.0,16.6641,16.6701,16.6581,16.6701,92900.0
2009-03-10 13:30:00,27.95,28.13,27.93,28.1,227900.0,16.6701,16.7774,16.6581,16.7595,227900.0
2009-03-10 13:35:00,28.1,28.13,28.02,28.04,173000.0,16.7595,16.7774,16.7118,16.7238,173000.0
2009-03-10 13:40:00,28.03,28.19,28.03,28.16,248200.0,16.7178,16.8132,16.7178,16.7953,248200.0
2009-03-10 13:45:00,28.17,28.17,28.06,28.1,74100.0,16.8013,16.8013,16.7357,16.7595,74100.0
2009-03-10 13:50:00,28.11,28.12,28.04,28.05,66000.0,16.7655,16.7715,16.7238,16.7297,66000.0
2009-03-10 13:55:00,28.04,28.09,28.02,28.05,98100.0,16.7238,16.7536,16.7118,16.7297,98100.0
2009-03-10 14:00:00,28.04,28.19,28.04,28.16,115200.0,16.7238,16.8132,16.7238,16.7953,115200.0
2009-03-10 14:05:00,28.16,28.24,28.15,28.19,129200.0,16.7953,16.843,16.7894,16.8132,129200.0
2009-03-10 14:10:00,28.19,28.25,28.16,28.19,114100.0,16.8132,16.849,16.7953,16.8132,114100.0
2009-03-10 14:15:00,28.2,28.2,27.97,28.03,288000.0,16.8192,16.8192,16.682,16.7178,288000.0
2009-03-10 14:20:00,28.03,28.04,27.99,28.0,111800.0,16.7178,16.7238,16.6939,16.6999,111800.0
2009-03-10 14:25:00,28.0,28.08,27.96,28.08,285900.0,16.6999,16.7476,16.676,16.7476,285900.0
2009-03-10 14:30:00,28.07,28.13,28.04,28.1,127800.0,16.7416,16.7774,16.7238,16.7595,127800.0
2009-03-10 14:35:00,28.1,28.15,28.03,28.05,121600.0,16.7595,16.7894,16.7178,16.7297,121600.0
2009-03-10 14:40:00,28.05,28.06,27.97,28.0,164100.0,16.7297,16.7357,16.682,16.6999,164100.0
2009-03-10 14:45:00,28.0,28.0,27.8,27.81,260100.0,16.6999,16.6999,16.5806,16.5866,260100.0
2009-03-10 14:50:00,27.81,27.86,27.8,27.83,110600.0,16.5866,16.6164,16.5806,16.5985,110600.0
2009-03-10 14:55:00,27.84,27.87,27.82,27.85,266400.0,16.6045,16.6224,16.5925,16.6104,266400.0
2009-03-10 15:00:00,27.86,27.87,27.82,27.83,185000.0,16.6164,16.6224,16.5925,16.5985,185000.0
2009-03-10 15:05:00,27.84,27.94,27.84,27.91,227500.0,16.6045,16.6641,16.6045,16.6462,227500.0
2009-03-10 15:10:00,27.91,28.02,27.9,27.98,179000.0,16.6462,16.7118,16.6403,16.688,179000.0
2009-03-10 15:15:00,27.98,27.98,27.86,27.87,152600.0,16.688,16.688,16.6164,16.6224,152600.0
2009-03-10 15:20:00,27.87,27.97,27.84,27.95,228000.0,16.6224,16.682,16.6045,16.6701,228000.0
2009-03-10 15:25:00,27.95,28.14,27.94,28.11,180400.0,16.6701,16.7834,16.6641,16.7655,180400.0
2009-03-10 15:30:00,28.12,28.15,28.06,28.09,196100.0,16.7715,16.7894,16.7357,16.7536,196100.0
2009-03-10 15:35:00,28.09,28.15,28.08,28.13,197000.0,16.7536,16.7894,16.7476,16.7774,197000.0
2009-03-10 15:40:00,28.13,28.26,28.13,28.24,338900.0,16.7774,16.855,16.7774,16.843,338900.0
2009-03-10 15:45:00,28.25,28.25,28.1,28.1,304400.0,16.849,16.849,16.7595,16.7595,304400.0
2009-03-10 15:50:00,28.1,28.18,28.09,28.11,429400.0,16.7595,16.8073,16.7536,16.7655,429400.0
2009-03-10 15:55:00,28.1,28.2,27.95,27.99,875400.0,16.7595,16.8192,16.6701,16.6939,875400.0
2009-03-11 09:30:00,28.34,28.4,27.98,27.99,250700.0,16.9027,16.9385,16.688,16.6939,250700.0
2009-03-11 09:35:00,28.03,28.18,27.54,28.18,156200.0,16.7178,16.8073,16.4255,16.8073,156200.0
2009-03-11 09:40:00,28.18,28.3,28.07,28.09,142400.0,16.8073,16.8788,16.7416,16.7536,142400.0
2009-03-11 09:45:00,28.1,28.17,27.98,28.02,485100.0,16.7595,16.8013,16.688,16.7118,485100.0
2009-03-11 09:50:00,28.02,28.13,27.99,28.0,392000.0,16.7118,16.7774,16.6939,16.6999,392000.0
2009-03-11 09:55:00,28.0,28.01,27.86,27.98,287100.0,16.6999,16.7059,16.6164,16.688,287100.0
2009-03-11 10:00:00,27.98,28.03,27.93,28.01,128300.0,16.688,16.7178,16.6581,16.7059,128300.0
2009-03-11 10:05:00,28.0,28.25,27.99,28.0,246200.0,16.6999,16.849,16.6939,16.6999,246200.0
2009-03-11 10:10:00,28.0,28.01,27.81,27.83,113100.0,16.6999,16.7059,16.5866,16.5985,113100.0
2009-03-11 10:15:00,27.84,27.85,27.55,27.57,217800.0,16.6045,16.6104,16.4315,16.4434,217800.0
2009-03-11 10:20:00,27.56,27.57,27.45,27.5,331200.0,16.4375,16.4434,16.3719,16.4017,331200.0
2009-03-11 10:25:00,27.5,27.79,27.48,27.77,140700.0,16.4017,16.5746,16.3898,16.5627,140700.0
2009-03-11 10:30:00,27.76,27.81,27.7,27.8,177400.0,16.5568,16.5866,16.521,16.5806,177400.0
2009-03-11 10:35:00,27.8,27.8,27.6,27.67,79200.0,16.5806,16.5806,16.4613,16.5031,79200.0
2009-03-11 10:40:00,27.67,27.68,27.57,27.58,99400.0,16.5031,16.509,16.4434,16.4494,99400.0
2009-03-11 10:45:00,27.58,27.66,27.55,27.65,62500.0,16.4494,16.4971,16.4315,16.4912,62500.0
2009-03-11 10:50:00,27.65,27.73,27.64,27.7,108400.0,16.4912,16.5389,16.4852,16.521,108400.0
2009-03-11 10:55:00,27.71,27.77,27.69,27.75,238600.0,16.5269,16.5627,16.515,16.5508,238600.0
2009-03-11 11:00:00,27.74,27.87,27.73,27.87,134200.0,16.5448,16.6224,16.5389,16.6224,134200.0
2009-03-11 11:05:00,27.87,28.0,27.83,28.0,126000.0,16.6224,16.6999,16.5985,16.6999,126000.0
2009-03-11 11:10:00,28.0,28.02,27.8,27.85,177100.0,16.6999,16.7118,16.5806,16.6104,177100.0
2009-03-11 11:15:00,27.86,27.94,27.81,27.84,116900.0,16.6164,16.6641,16.5866,16.6045,116900.0
2009-03-11 11:20:00,27.83,27.85,27.74,27.75,166200.0,16.5985,16.6104,16.5448,16.5508,166200.0
2009-03-11 11:25:00,27.75,27.85,27.75,27.77,159400.0,16.5508,16.6104,16.5508,16.5627,159400.0
2009-03-11 11:30:00,27.78,27.78,27.63,27.66,234700.0,16.5687,16.5687,16.4792,16.4971,234700.0
2009-03-11 11:35:00,27.66,27.74,27.61,27.71,230300.0,16.4971,16.5448,16.4673,16.5269,230300.0
2009-03-11 11:40:00,27.71,27.74,27.67,27.69,106400.0,16.5269,16.5448,16.5031,16.515,106400.0
2009-03-11 11:45:00,27.69,27.72,27.64,27.7,92600.0,16.515,16.5329,16.4852,16.521,92600.0
2009-03-11 11:50:00,27.71,27.81,27.71,27.76,129200.0,16.5269,16.5866,16.5269,16.5568,129200.0
2009-03-11 11:55:00,27.76,27.9,27.76,27.88,110900.0,16.5568,16.6403,16.5568,16.6283,110900.0
2009-03-11 12:00:00,27.89,27.91,27.87,27.89,85900.0,16.6343,16.6462,16.6224,16.6343,85900.0
2009-03-11 12:05:00,27.89,27.92,27.87,27.89,135500.0,16.6343,16.6522,16.6224,16.6343,135500.0
2009-03-11 12:10:00,27.89,27.91,27.83,27.85,56600.0,16.6343,16.6462,16.5985,16.6104,56600.0
2009-03-11 12:15:00,27.86,27.9,27.83,27.88,111900.0,16.6164,16.6403,16.5985,16.6283,111900.0
2009-03-11 12:20:00,27.87,27.88,27.8,27.82,80100.0,16.6224,16.6283,16.5806,16.5925,80100.0
2009-03-11 12:25:00,27.82,27.82,27.78,27.81,153000.0,16.5925,16.5925,16.5687,16.5866,153000.0
2009-03-11 12:30:00,27.8,27.83,27.78,27.83,33700.0,16.5806,16.5985,16.5687,16.5985,33700.0
2009-03-11 12:35:00,27.83,27.87,27.8,27.81,87400.0,16.5985,16.6224,16.5806,16.5866,87400.0
2009-03-11 12:40:00,27.8,27.85,27.72,27.85,119000.0,16.5806,16.6104,16.5329,16.6104,119000.0
2009-03-11 12:45:00,27.84,27.91,27.84,27.87,64700.0,16.6045,16.6462,16.6045,16.6224,64700.0
2009-03-11 12:50:00,27.88,27.96,27.86,27.95,68700.0,16.6283,16.676,16.6164,16.6701,68700.0
2009-03-11 12:55:00,27.95,27.97,27.85,27.85,117600.0,16.6701,16.682,16.6104,16.6104,117600.0
2009-03-11 13:00:00,27.86,27.92,27.84,27.92,67000.0,16.6164,16.6522,16.6045,16.6522,67000.0
2009-03-11 13:05:00,27.93,28.0,27.9,27.91,101600.0,16.6581,16.6999,16.6403,16.6462,101600.0
2009-03-11 13:10:00,27.91,27.95,27.89,27.93,59400.0,16.6462,16.6701,16.6343,16.6581,59400.0
2009-03-11 13:15:00,27.93,28.04,27.92,28.01,102900.0,16.6581,16.7238,16.6522,16.7059,102900.0
2009-03-11 13:20:00,28.0,28.03,27.95,28.0,72800.0,16.6999,16.7178,16.6701,16.6999,72800.0
2009-03-11 13:25:00,28.01,28.02,27.93,27.95,73700.0,16.7059,16.7118,16.6581,16.6701,73700.0
2009-03-11 13:30:00,27.96,27.98,27.93,27.97,60700.0,16.676,16.688,16.6581,16.682,60700.0
2009-03-11 13:35:00,27.98,28.18,27.96,28.18,162000.0,16.688,16.8073,16.676,16.8073,162000.0
2009-03-11 13:40:00,28.18,28.21,28.16,28.17,142000.0,16.8073,16.8251,16.7953,16.8013,142000.0
2009-03-11 13:45:00,28.17,28.18,28.1,28.1,131200.0,16.8013,16.8073,16.7595,16.7595,131200.0
2009-03-11 13:50:00,28.11,28.17,28.09,28.15,99900.0,16.7655,16.8013,16.7536,16.7894,99900.0
2009-03-11 13:55:00,28.14,28.23,28.13,28.21,183100.0,16.7834,16.8371,16.7774,16.8251,183100.0
2009-03-11 14:00:00,28.2,28.25,28.18,28.25,234300.0,16.8192,16.849,16.8073,16.849,234300.0
2009-03-11 14:05:00,28.25,28.25,28.1,28.1,120800.0,16.849,16.849,16.7595,16.7595,120800.0
2009-03-11 14:10:00,28.09,28.09,28.0,28.07,139200.0,16.7536,16.7536,16.6999,16.7416,139200.0
2009-03-11 14:15:00,28.08,28.08,27.94,27.95,118700.0,16.7476,16.7476,16.6641,16.6701,118700.0
2009-03-11 14:20:00,27.95,28.0,27.94,27.95,116100.0,16.6701,16.6999,16.6641,16.6701,116100.0
2009-03-11 14:25:00,27.96,28.05,27.94,28.04,127100.0,16.676,16.7297,16.6641,16.7238,127100.0
2009-03-11 14:30:00,28.04,28.05,27.97,28.0,113500.0,16.7238,16.7297,16.682,16.6999,113500.0
2009-03-11 14:35:00,28.01,28.03,27.98,28.01,154100.0,16.7059,16.7178,16.688,16.7059,154100.0
2009-03-11 14:40:00,28.02,28.14,27.99,28.12,87600.0,16.7118,16.7834,16.6939,16.7715,87600.0
2009-03-11 14:45:00,28.12,28.2,28.1,28.19,123900.0,16.7715,16.8192,16.7595,16.8132,123900.0
2009-03-11 14:50:00,28.19,28.22,28.12,28.16,152200.0,16.8132,16.8311,16.7715,16.7953,152200.0
2009-03-11 14:55:00,28.14,28.17,28.0,28.02,197300.0,16.7834,16.8013,16.6999,16.7118,197300.0
2009-03-11 15:00:00,28.02,28.18,28.0,28.17,114700.0,16.7118,16.8073,16.6999,16.8013,114700.0
2009-03-11 15:05:00,28.17,28.18,28.06,28.16,139700.0,16.8013,16.8073,16.7357,16.7953,139700.0
2009-03-11 15:10:00,28.15,28.23,28.15,28.21,160100.0,16.7894,16.8371,16.7894,16.8251,160100.0
2009-03-11 15:15:00,28.22,28.28,28.2,28.26,194100.0,16.8311,16.8669,16.8192,16.855,194100.0
2009-03-11 15:20:00,28.26,28.35,28.24,28.32,153700.0,16.855,16.9086,16.843,16.8908,153700.0
2009-03-11 15:25:00,28.32,28.39,28.29,28.37,137200.0,16.8908,16.9325,16.8729,16.9206,137200.0
2009-03-11 15:30:00,28.37,28.4,28.33,28.39,203800.0,16.9206,16.9385,16.8967,16.9325,203800.0
2009-03-11 15:35:00,28.39,28.61,28.39,28.59,194200.0,16.9325,17.0637,16.9325,17.0518,194200.0
2009-03-11 15:40:00,28.6,28.65,28.56,28.65,135700.0,17.0578,17.0876,17.0339,17.0876,135700.0
2009-03-11 15:45:00,28.65,28.67,28.41,28.46,252700.0,17.0876,17.0995,16.9444,16.9743,252700.0
2009-03-11 15:50:00,28.45,28.52,28.42,28.48,340300.0,16.9683,17.01,16.9504,16.9862,340300.0
2009-03-11 15:55:00,28.48,28.49,28.33,28.33,245800.0,16.9862,16.9921,16.8967,16.8967,245800.0
2009-03-12 09:30:00,28.5,28.72,28.43,28.52,151300.0,16.9981,17.1293,16.9564,17.01,151300.0
2009-03-12 09:35:00,28.5,28.59,28.44,28.49,116800.0,16.9981,17.0518,16.9623,16.9921,116800.0
2009-03-12 09:40:00,28.48,28.5,28.01,28.18,94900.0,16.9862,16.9981,16.7059,16.8073,94900.0
2009-03-12 09:45:00,28.16,28.18,28.0,28.13,91200.0,16.7953,16.8073,16.6999,16.7774,91200.0
2009-03-12 09:50:00,28.14,28.36,28.1,28.36,113500.0,16.7834,16.9146,16.7595,16.9146,113500.0
2009-03-12 09:55:00,28.36,28.6,28.36,28.56,136200.0,16.9146,17.0578,16.9146,17.0339,136200.0
2009-03-12 10:00:00,28.57,28.78,28.56,28.78,170400.0,17.0399,17.1651,17.0339,17.1651,170400.0
2009-03-12 10:05:00,28.78,28.86,28.7,28.86,195500.0,17.1651,17.2128,17.1174,17.2128,195500.0
2009-03-12 10:10:00,28.86,28.97,28.79,28.9,155500.0,17.2128,17.2784,17.1711,17.2367,155500.0
2009-03-12 10:15:00,28.91,28.96,28.77,28.85,107900.0,17.2426,17.2725,17.1591,17.2069,107900.0
2009-03-12 10:20:00,28.85,29.15,28.85,29.06,245200.0,17.2069,17.3858,17.2069,17.3321,245200.0
2009-03-12 10:25:00,29.06,29.06,28.95,29.03,61500.0,17.3321,17.3321,17.2665,17.3142,61500.0
2009-03-12 10:30:00,29.02,29.09,28.98,29.03,152800.0,17.3083,17.35,17.2844,17.3142,152800.0
2009-03-12 10:35:00,29.03,29.03,28.84,28.87,120100.0,17.3142,17.3142,17.2009,17.2188,120100.0
2009-03-12 10:40:00,28.87,29.22,28.86,29.19,112600.0,17.2188,17.4275,17.2128,17.4096,112600.0
2009-03-12 10:45:00,29.18,29.28,29.11,29.22,97400.0,17.4037,17.4633,17.3619,17.4275,97400.0
2009-03-12 10:50:00,29.23,29.35,29.2,29.28,110900.0,17.4335,17.5051,17.4156,17.4633,110900.0
2009-03-12 10:55:00,29.29,29.35,29.24,29.35,151200.0,17.4693,17.5051,17.4395,17.5051,151200.0
2009-03-12 11:00:00,29.35,29.4,29.28,29.31,111000.0,17.5051,17.5349,17.4633,17.4812,111000.0
2009-03-12 11:05:00,29.31,29.38,29.3,29.36,67000.0,17.4812,17.523,17.4753,17.511,67000.0
2009-03-12 11:10:00,29.37,29.4,29.27,29.35,81300.0,17.517,17.5349,17.4574,17.5051,81300.0
2009-03-12 11:15:00,29.35,29.52,29.35,29.46,151400.0,17.5051,17.6065,17.5051,17.5707,151400.0
2009-03-12 11:20:00,29.45,29.47,29.31,29.35,109200.0,17.5647,17.5766,17.4812,17.5051,109200.0
2009-03-12 11:25:00,29.36,29.42,29.18,29.18,154300.0,17.511,17.5468,17.4037,17.4037,154300.0
2009-03-12 11:30:00,29.19,29.21,28.98,28.98,273100.0,17.4096,17.4216,17.2844,17.2844,273100.0
2009-03-12 11:35:00,28.99,29.14,28.99,29.12,175500.0,17.2904,17.3798,17.2904,17.3679,175500.0
2009-03-12 11:40:00,29.13,29.21,29.03,29.1,204300.0,17.3739,17.4216,17.3142,17.356,204300.0
2009-03-12 11:45:00,29.1,29.12,28.96,29.05,132800.0,17.356,17.3679,17.2725,17.3261,132800.0
2009-03-12 11:50:00,29.05,29.1,28.96,28.99,57400.0,17.3261,17.356,17.2725,17.2904,57400.0
2009-03-12 11:55:00,28.99,29.06,28.95,29.01,86500.0,17.2904,17.3321,17.2665,17.3023,86500.0
2009-03-12 12:00:00,29.02,29.02,28.91,28.92,262300.0,17.3083,17.3083,17.2426,17.2486,262300.0
2009-03-12 12:05:00,28.91,29.09,28.68,29.08,143300.0,17.2426,17.35,17.1055,17.344,143300.0
2009-03-12 12:10:00,29.08,29.13,28.98,29.12,82100.0,17.344,17.3739,17.2844,17.3679,82100.0
2009-03-12 12:15:00,29.12,29.19,29.09,29.12,176000.0,17.3679,17.4096,17.35,17.3679,176000.0
2009-03-12 12:20:00,29.13,29.17,29.05,29.12,139400.0,17.3739,17.3977,17.3261,17.3679,139400.0
2009-03-12 12:25:00,29.12,29.13,29.02,29.09,71300.0,17.3679,17.3739,17.3083,17.35,71300.0
2009-03-12 12:30:00,29.08,29.18,29.04,29.13,123600.0,17.344,17.4037,17.3202,17.3739,123600.0
2009-03-12 12:35:00,29.13,29.26,29.13,29.24,63200.0,17.3739,17.4514,17.3739,17.4395,63200.0
2009-03-12 12:40:00,29.24,29.24,29.17,29.17,34700.0,17.4395,17.4395,17.3977,17.3977,34700.0
2009-03-12 12:45:00,29.18,29.22,29.14,29.22,52000.0,17.4037,17.4275,17.3798,17.4275,52000.0
2009-03-12 12:50:00,29.22,29.26,29.15,29.25,101000.0,17.4275,17.4514,17.3858,17.4454,101000.0
2009-03-12 12:55:00,29.25,29.26,29.18,29.2,95200.0,17.4454,17.4514,17.4037,17.4156,95200.0
2009-03-12 13:00:00,29.22,29.24,29.15,29.18,65300.0,17.4275,17.4395,17.3858,17.4037,65300.0
2009-03-12 13:05:00,29.18,29.25,29.17,29.19,96000.0,17.4037,17.4454,17.3977,17.4096,96000.0
2009-03-12 13:10:00,29.2,29.24,29.16,29.2,73400.0,17.4156,17.4395,17.3918,17.4156,73400.0
2009-03-12 13:15:00,29.19,29.26,29.15,29.19,255600.0,17.4096,17.4514,17.3858,17.4096,255600.0
2009-03-12 13:20:00,29.18,29.22,29.17,29.19,186300.0,17.4037,17.4275,17.3977,17.4096,186300.0
2009-03-12 13:25:00,29.19,29.19,29.08,29.12,91500.0,17.4096,17.4096,17.344,17.3679,91500.0
2009-03-12 13:30:00,29.13,29.17,29.1,29.15,144100.0,17.3739,17.3977,17.356,17.3858,144100.0
2009-03-12 13:35:00,29.14,29.25,29.14,29.24,66200.0,17.3798,17.4454,17.3798,17.4395,66200.0
2009-03-12 13:40:00,29.25,29.26,29.21,29.25,53500.0,17.4454,17.4514,17.4216,17.4454,53500.0
2009-03-12 13:45:00,29.25,29.25,29.21,29.24,56000.0,17.4454,17.4454,17.4216,17.4395,56000.0
2009-03-12 13:50:00,29.25,29.3,29.2,29.29,32300.0,17.4454,17.4753,17.4156,17.4693,32300.0
2009-03-12 13:55:00,29.29,29.3,29.22,29.27,34700.0,17.4693,17.4753,17.4275,17.4574,34700.0
2009-03-12 14:00:00,29.27,29.32,29.22,29.29,40100.0,17.4574,17.4872,17.4275,17.4693,40100.0
2009-03-12 14:05:00,29.3,29.32,29.13,29.2,96500.0,17.4753,17.4872,17.3739,17.4156,96500.0
2009-03-12 14:10:00,29.2,29.37,29.2,29.29,139700.0,17.4156,17.517,17.4156,17.4693,139700.0
2009-03-12 14:15:00,29.28,29.38,29.28,29.35,141600.0,17.4633,17.523,17.4633,17.5051,141600.0
2009-03-12 14:20:00,29.35,29.52,29.35,29.5,164600.0,17.5051,17.6065,17.5051,17.5945,164600.0
2009-03-12 14:25:00,29.51,29.61,29.5,29.54,152600.0,17.6005,17.6601,17.5945,17.6184,152600.0
2009-03-12 14:30:00,29.54,29.59,29.42,29.44,165900.0,17.6184,17.6482,17.5468,17.5588,165900.0
2009-03-12 14:35:00,29.44,29.5,29.35,29.39,118100.0,17.5588,17.5945,17.5051,17.5289,118100.0
2009-03-12 14:40:00,29.39,29.47,29.38,29.47,97900.0,17.5289,17.5766,17.523,17.5766,97900.0
2009-03-12 14:45:00,29.47,29.5,29.44,29.46,128500.0,17.5766,17.5945,17.5588,17.5707,128500.0
2009-03-12 14:50:00,29.45,29.5,29.41,29.41,216800.0,17.5647,17.5945,17.5409,17.5409,216800.0
2009-03-12 14:55:00,29.42,29.47,29.42,29.45,90700.0,17.5468,17.5766,17.5468,17.5647,90700.0
2009-03-12 15:00:00,29.45,29.46,29.35,29.35,217000.0,17.5647,17.5707,17.5051,17.5051,217000.0
2009-03-12 15:05:00,29.34,29.39,29.34,29.36,111500.0,17.4991,17.5289,17.4991,17.511,111500.0
2009-03-12 15:10:00,29.36,29.45,29.35,29.44,137100.0,17.511,17.5647,17.5051,17.5588,137100.0
2009-03-12 15:15:00,29.44,29.45,29.41,29.41,151800.0,17.5588,17.5647,17.5409,17.5409,151800.0
2009-03-12 15:20:00,29.42,29.44,29.36,29.39,190000.0,17.5468,17.5588,17.511,17.5289,190000.0
2009-03-12 15:25:00,29.39,29.4,29.34,29.39,119800.0,17.5289,17.5349,17.4991,17.5289,119800.0
2009-03-12 15:30:00,29.39,29.45,29.36,29.43,176800.0,17.5289,17.5647,17.511,17.5528,176800.0
2009-03-12 15:35:00,29.43,29.47,29.39,29.4,267200.0,17.5528,17.5766,17.5289,17.5349,267200.0
2009-03-12 15:40:00,29.4,29.46,29.39,29.44,220500.0,17.5349,17.5707,17.5289,17.5588,220500.0
2009-03-12 15:45:00,29.44,29.53,29.43,29.53,223000.0,17.5588,17.6124,17.5528,17.6124,223000.0
2009-03-12 15:50:00,29.53,29.6,29.49,29.56,285600.0,17.6124,17.6542,17.5886,17.6303,285600.0
2009-03-12 15:55:00,29.56,29.6,29.48,29.5,274800.0,17.6303,17.6542,17.5826,17.5945,274800.0
2009-03-13 09:30:00,29.46,29.8,29.46,29.63,193900.0,17.5707,17.7735,17.5707,17.6721,193900.0
2009-03-13 09:35:00,29.64,29.68,28.94,29.56,246900.0,17.678,17.7019,17.2605,17.6303,246900.0
2009-03-13 09:40:00,29.54,29.56,29.12,29.17,130200.0,17.6184,17.6303,17.3679,17.3977,130200.0
2009-03-13 09:45:00,29.23,29.63,29.14,29.6,252100.0,17.4335,17.6721,17.3798,17.6542,252100.0
2009-03-13 09:50:00,29.6,29.66,29.52,29.61,276000.0,17.6542,17.69,17.6065,17.6601,276000.0
2009-03-13 09:55:00,29.63,29.85,29.6,29.82,207300.0,17.6721,17.8033,17.6542,17.7854,207300.0
2009-03-13 10:00:00,29.81,29.9,29.7,29.82,150500.0,17.7794,17.8331,17.7138,17.7854,150500.0
2009-03-13 10:05:00,29.82,29.95,29.81,29.91,179700.0,17.7854,17.8629,17.7794,17.8391,179700.0
2009-03-13 10:10:00,29.91,29.92,29.84,29.88,184000.0,17.8391,17.845,17.7973,17.8212,184000.0
2009-03-13 10:15:00,29.88,29.91,29.88,29.89,89700.0,17.8212,17.8391,17.8212,17.8271,89700.0
2009-03-13 10:20:00,29.89,29.94,29.76,29.76,116200.0,17.8271,17.857,17.7496,17.7496,116200.0
2009-03-13 10:25:00,29.75,29.76,29.6,29.66,132400.0,17.7436,17.7496,17.6542,17.69,132400.0
2009-03-13 10:30:00,29.67,29.68,29.55,29.59,196100.0,17.6959,17.7019,17.6244,17.6482,196100.0
2009-03-13 10:35:00,29.6,29.6,29.48,29.56,102600.0,17.6542,17.6542,17.5826,17.6303,102600.0
2009-03-13 10:40:00,29.56,29.63,29.51,29.54,172200.0,17.6303,17.6721,17.6005,17.6184,172200.0
2009-03-13 10:45:00,29.54,29.63,29.52,29.6,112900.0,17.6184,17.6721,17.6065,17.6542,112900.0
2009-03-13 10:50:00,29.62,29.62,29.41,29.46,115100.0,17.6661,17.6661,17.5409,17.5707,115100.0
2009-03-13 10:55:00,29.47,29.49,29.38,29.39,200300.0,17.5766,17.5886,17.523,17.5289,200300.0
2009-03-13 11:00:00,29.39,29.44,29.34,29.43,140600.0,17.5289,17.5588,17.4991,17.5528,140600.0
2009-03-13 11:05:00,29.43,29.43,29.25,29.25,110200.0,17.5528,17.5528,17.4454,17.4454,110200.0
2009-03-13 11:10:00,29.25,29.31,29.19,29.28,119000.0,17.4454,17.4812,17.4096,17.4633,119000.0
2009-03-13 11:15:00,29.28,29.31,29.25,29.27,123900.0,17.4633,17.4812,17.4454,17.4574,123900.0
2009-03-13 11:20:00,29.27,29.3,29.24,29.3,103700.0,17.4574,17.4753,17.4395,17.4753,103700.0
2009-03-13 11:25:00,29.3,29.4,29.25,29.4,50600.0,17.4753,17.5349,17.4454,17.5349,50600.0
2009-03-13 11:30:00,29.39,29.42,29.39,29.4,72100.0,17.5289,17.5468,17.5289,17.5349,72100.0
2009-03-13 11:35:00,29.41,29.45,29.36,29.41,71000.0,17.5409,17.5647,17.511,17.5409,71000.0
2009-03-13 11:40:00,29.41,29.42,29.25,29.27,95000.0,17.5409,17.5468,17.4454,17.4574,95000.0
2009-03-13 11:45:00,29.27,29.3,29.23,29.23,115600.0,17.4574,17.4753,17.4335,17.4335,115600.0
2009-03-13 11:50:00,29.23,29.25,29.17,29.17,77800.0,17.4335,17.4454,17.3977,17.3977,77800.0
2009-03-13 11:55:00,29.16,29.29,29.15,29.27,104300.0,17.3918,17.4693,17.3858,17.4574,104300.0
2009-03-13 12:00:00,29.27,29.35,29.25,29.33,75000.0,17.4574,17.5051,17.4454,17.4931,75000.0
2009-03-13 12:05:00,29.33,29.34,29.3,29.31,45400.0,17.4931,17.4991,17.4753,17.4812,45400.0
2009-03-13 12:10:00,29.3,29.31,29.23,29.25,46600.0,17.4753,17.4812,17.4335,17.4454,46600.0
2009-03-13 12:15:00,29.24,29.25,29.12,29.2,87000.0,17.4395,17.4454,17.3679,17.4156,87000.0
2009-03-13 12:20:00,29.2,29.25,29.18,29.19,103100.0,17.4156,17.4454,17.4037,17.4096,103100.0
2009-03-13 12:25:00,29.18,29.19,29.1,29.11,136600.0,17.4037,17.4096,17.356,17.3619,136600.0
2009-03-13 12:30:00,29.11,29.12,29.03,29.04,83300.0,17.3619,17.3679,17.3142,17.3202,83300.0
2009-03-13 12:35:00,29.03,29.09,28.98,29.03,97100.0,17.3142,17.35,17.2844,17.3142,97100.0
2009-03-13 12:40:00,29.03,29.15,27.4,29.13,68600.0,17.3142,17.3858,16.342,17.3739,68600.0
2009-03-13 12:45:00,29.14,29.22,29.13,29.17,69800.0,17.3798,17.4275,17.3739,17.3977,69800.0
2009-03-13 12:50:00,29.17,29.22,29.15,29.22,56000.0,17.3977,17.4275,17.3858,17.4275,56000.0
2009-03-13 12:55:00,29.22,29.25,29.21,29.24,70100.0,17.4275,17.4454,17.4216,17.4395,70100.0
2009-03-13 13:00:00,29.24,29.28,29.22,29.28,42900.0,17.4395,17.4633,17.4275,17.4633,42900.0
2009-03-13 13:05:00,29.27,29.31,29.21,29.29,126400.0,17.4574,17.4812,17.4216,17.4693,126400.0
2009-03-13 13:10:00,29.29,29.29,29.23,29.27,113400.0,17.4693,17.4693,17.4335,17.4574,113400.0
2009-03-13 13:15:00,29.27,29.3,29.21,29.3,97900.0,17.4574,17.4753,17.4216,17.4753,97900.0
2009-03-13 13:20:00,29.3,29.35,29.29,29.35,45800.0,17.4753,17.5051,17.4693,17.5051,45800.0
2009-03-13 13:25:00,29.35,29.39,29.31,29.37,39000.0,17.5051,17.5289,17.4812,17.517,39000.0
2009-03-13 13:30:00,29.38,29.44,29.34,29.44,43300.0,17.523,17.5588,17.4991,17.5588,43300.0
2009-03-13 13:35:00,29.43,29.47,29.35,29.36,46700.0,17.5528,17.5766,17.5051,17.511,46700.0
2009-03-13 13:40:00,29.36,29.42,29.35,29.38,58200.0,17.511,17.5468,17.5051,17.523,58200.0
2009-03-13 13:45:00,29.38,29.42,29.36,29.39,82000.0,17.523,17.5468,17.511,17.5289,82000.0
2009-03-13 13:50:00,29.39,29.42,29.35,29.37,117200.0,17.5289,17.5468,17.5051,17.517,117200.0
2009-03-13 13:55:00,29.38,29.48,29.36,29.48,45700.0,17.523,17.5826,17.511,17.5826,45700.0
2009-03-13 14:00:00,29.48,29.53,29.46,29.49,65300.0,17.5826,17.6124,17.5707,17.5886,65300.0
2009-03-13 14:05:00,29.49,29.63,29.46,29.59,83700.0,17.5886,17.6721,17.5707,17.6482,83700.0
2009-03-13 14:10:00,29.59,29.59,29.53,29.55,56500.0,17.6482,17.6482,17.6124,17.6244,56500.0
2009-03-13 14:15:00,29.55,29.57,29.43,29.45,65600.0,17.6244,17.6363,17.5528,17.5647,65600.0
2009-03-13 14:20:00,29.45,29.48,29.42,29.47,66800.0,17.5647,17.5826,17.5468,17.5766,66800.0
2009-03-13 14:25:00,29.48,29.55,29.47,29.55,63100.0,17.5826,17.6244,17.5766,17.6244,63100.0
2009-03-13 14:30:00,29.55,29.62,29.54,29.58,142100.0,17.6244,17.6661,17.6184,17.6423,142100.0
2009-03-13 14:35:00,29.58,29.63,29.57,29.58,119100.0,17.6423,17.6721,17.6363,17.6423,119100.0
2009-03-13 14:40:00,29.58,29.6,29.56,29.56,74200.0,17.6423,17.6542,17.6303,17.6303,74200.0
2009-03-13 14:45:00,29.57,29.63,29.57,29.6,143700.0,17.6363,17.6721,17.6363,17.6542,143700.0
2009-03-13 14:50:00,29.59,29.61,29.57,29.6,61400.0,17.6482,17.6601,17.6363,17.6542,61400.0
2009-03-13 14:55:00,29.59,29.61,29.48,29.52,65500.0,17.6482,17.6601,17.5826,17.6065,65500.0
2009-03-13 15:00:00,29.51,29.6,29.49,29.59,46400.0,17.6005,17.6542,17.5886,17.6482,46400.0
2009-03-13 15:05:00,29.59,29.62,29.56,29.61,71100.0,17.6482,17.6661,17.6303,17.6601,71100.0
2009-03-13 15:10:00,29.62,29.63,29.59,29.59,87800.0,17.6661,17.6721,17.6482,17.6482,87800.0
2009-03-13 15:15:00,29.59,29.74,29.59,29.74,147600.0,17.6482,17.7377,17.6482,17.7377,147600.0
2009-03-13 15:20:00,29.74,29.85,29.73,29.84,172400.0,17.7377,17.8033,17.7317,17.7973,172400.0
2009-03-13 15:25:00,29.85,29.87,29.79,29.8,97600.0,17.8033,17.8152,17.7675,17.7735,97600.0
2009-03-13 15:30:00,29.81,29.81,29.66,29.74,137300.0,17.7794,17.7794,17.69,17.7377,137300.0
2009-03-13 15:35:00,29.74,29.75,29.68,29.69,116700.0,17.7377,17.7436,17.7019,17.7079,116700.0
2009-03-13 15:40:00,29.68,29.76,29.68,29.73,128300.0,17.7019,17.7496,17.7019,17.7317,128300.0
2009-03-13 15:45:00,29.73,29.74,29.68,29.7,129600.0,17.7317,17.7377,17.7019,17.7138,129600.0
2009-03-13 15:50:00,29.7,29.73,29.63,29.73,233600.0,17.7138,17.7317,17.6721,17.7317,233600.0
2009-03-13 15:55:00,29.73,29.75,29.65,29.71,200000.0,17.7317,17.7436,17.684,17.7198,200000.0
2009-03-16 09:30:00,30.0,30.01,29.75,29.92,116600.0,17.8927,17.8987,17.7436,17.845,116600.0
2009-03-16 09:35:00,29.92,30.07,29.69,29.94,119400.0,17.845,17.9345,17.7079,17.857,119400.0
2009-03-16 09:40:00,29.92,29.98,29.73,29.97,140400.0,17.845,17.8808,17.7317,17.8749,140400.0
2009-03-16 09:45:00,29.97,30.18,29.97,30.05,113500.0,17.8749,18.0001,17.8749,17.9226,113500.0
2009-03-16 09:50:00,30.03,30.21,29.94,30.14,129700.0,17.9106,18.018,17.857,17.9762,129700.0
2009-03-16 09:55:00,30.14,30.17,29.99,30.05,80700.0,17.9762,17.9941,17.8868,17.9226,80700.0
2009-03-16 10:00:00,30.03,30.14,30.01,30.06,54100.0,17.9106,17.9762,17.8987,17.9285,54100.0
2009-03-16 10:05:00,30.05,30.06,29.94,30.0,44900.0,17.9226,17.9285,17.857,17.8927,44900.0
2009-03-16 10:10:00,30.01,30.04,29.93,29.97,91100.0,17.8987,17.9166,17.851,17.8749,91100.0
2009-03-16 10:15:00,29.99,30.0,29.88,29.94,72000.0,17.8868,17.8927,17.8212,17.857,72000.0
2009-03-16 10:20:00,29.94,29.98,29.85,29.95,70200.0,17.857,17.8808,17.8033,17.8629,70200.0
2009-03-16 10:25:00,29.94,29.94,29.37,29.78,61700.0,17.857,17.857,17.517,17.7615,61700.0
2009-03-16 10:30:00,29.77,29.96,29.77,29.94,104900.0,17.7556,17.8689,17.7556,17.857,104900.0
2009-03-16 10:35:00,29.95,29.99,29.92,29.98,52300.0,17.8629,17.8868,17.845,17.8808,52300.0
2009-03-16 10:40:00,29.97,29.97,29.89,29.95,63400.0,17.8749,17.8749,17.8271,17.8629,63400.0
2009-03-16 10:45:00,29.92,29.97,29.9,29.92,73500.0,17.845,17.8749,17.8331,17.845,73500.0
2009-03-16 10:50:00,29.92,29.98,29.89,29.92,152600.0,17.845,17.8808,17.8271,17.845,152600.0
2009-03-16 10:55:00,29.92,29.97,29.91,29.92,48100.0,17.845,17.8749,17.8391,17.845,48100.0
2009-03-16 11:00:00,29.92,29.96,29.91,29.95,66800.0,17.845,17.8689,17.8391,17.8629,66800.0
2009-03-16 11:05:00,29.95,30.0,29.94,30.0,114400.0,17.8629,17.8927,17.857,17.8927,114400.0
2009-03-16 11:10:00,29.98,30.09,29.97,30.09,158500.0,17.8808,17.9464,17.8749,17.9464,158500.0
2009-03-16 11:15:00,30.09,30.19,30.04,30.04,230200.0,17.9464,18.0061,17.9166,17.9166,230200.0
2009-03-16 11:20:00,30.05,30.14,30.01,30.14,115600.0,17.9226,17.9762,17.8987,17.9762,115600.0
2009-03-16 11:25:00,30.14,30.15,30.04,30.06,118300.0,17.9762,17.9822,17.9166,17.9285,118300.0
2009-03-16 11:30:00,30.07,30.1,30.04,30.09,55300.0,17.9345,17.9524,17.9166,17.9464,55300.0
2009-03-16 11:35:00,30.09,30.15,30.09,30.1,76500.0,17.9464,17.9822,17.9464,17.9524,76500.0
2009-03-16 11:40:00,30.1,30.1,30.05,30.05,43900.0,17.9524,17.9524,17.9226,17.9226,43900.0
2009-03-16 11:45:00,30.06,30.1,30.05,30.07,43800.0,17.9285,17.9524,17.9226,17.9345,43800.0
2009-03-16 11:50:00,30.07,30.12,30.03,30.04,66100.0,17.9345,17.9643,17.9106,17.9166,66100.0
2009-03-16 11:55:00,30.04,30.05,30.02,30.05,32400.0,17.9166,17.9226,17.9047,17.9226,32400.0
2009-03-16 12:00:00,30.04,30.05,29.94,29.94,58400.0,17.9166,17.9226,17.857,17.857,58400.0
2009-03-16 12:05:00,29.94,29.94,29.86,29.89,132900.0,17.857,17.857,17.8092,17.8271,132900.0
2009-03-16 12:10:00,29.9,29.9,29.89,29.9,65100.0,17.8331,17.8331,17.8271,17.8331,65100.0
2009-03-16 12:15:00,29.89,29.92,29.85,29.9,90400.0,17.8271,17.845,17.8033,17.8331,90400.0
2009-03-16 12:20:00,29.89,29.89,29.84,29.87,61100.0,17.8271,17.8271,17.7973,17.8152,61100.0
2009-03-16 12:25:00,29.86,29.88,29.75,29.77,127200.0,17.8092,17.8212,17.7436,17.7556,127200.0
2009-03-16 12:30:00,29.78,29.92,29.78,29.92,114000.0,17.7615,17.845,17.7615,17.845,114000.0
2009-03-16 12:35:00,29.93,30.02,29.89,29.97,117000.0,17.851,17.9047,17.8271,17.8749,117000.0
2009-03-16 12:40:00,29.97,30.04,29.97,30.03,59300.0,17.8749,17.9166,17.8749,17.9106,59300.0
2009-03-16 12:45:00,30.03,30.05,30.03,30.05,38600.0,17.9106,17.9226,17.9106,17.9226,38600.0
2009-03-16 12:50:00,30.05,30.08,30.02,30.08,57800.0,17.9226,17.9405,17.9047,17.9405,57800.0
2009-03-16 12:55:00,30.07,30.11,30.03,30.08,120100.0,17.9345,17.9584,17.9106,17.9405,120100.0
2009-03-16 13:00:00,30.08,30.09,30.01,30.01,106500.0,17.9405,17.9464,17.8987,17.8987,106500.0
2009-03-16 13:05:00,30.02,30.08,29.99,30.05,63200.0,17.9047,17.9405,17.8868,17.9226,63200.0
2009-03-16 13:10:00,30.06,30.07,30.01,30.03,48500.0,17.9285,17.9345,17.8987,17.9106,48500.0
2009-03-16 13:15:00,30.02,30.09,30.01,30.05,91000.0,17.9047,17.9464,17.8987,17.9226,91000.0
2009-03-16 13:20:00,30.05,30.06,29.96,30.01,50500.0,17.9226,17.9285,17.8689,17.8987,50500.0
2009-03-16 13:25:00,30.02,30.07,29.97,29.99,76500.0,17.9047,17.9345,17.8749,17.8868,76500.0
2009-03-16 13:30:00,30.0,30.0,29.89,29.92,139500.0,17.8927,17.8927,17.8271,17.845,139500.0
2009-03-16 13:35:00,29.92,29.95,29.89,29.93,89300.0,17.845,17.8629,17.8271,17.851,89300.0
2009-03-16 13:40:00,29.94,29.94,29.87,29.88,103300.0,17.857,17.857,17.8152,17.8212,103300.0
2009-03-16 13:45:00,29.88,29.89,29.85,29.87,76000.0,17.8212,17.8271,17.8033,17.8152,76000.0
2009-03-16 13:50:00,29.86,29.9,29.82,29.83,60300.0,17.8092,17.8331,17.7854,17.7914,60300.0
2009-03-16 13:55:00,29.82,29.83,29.75,29.77,67300.0,17.7854,17.7914,17.7436,17.7556,67300.0
2009-03-16 14:00:00,29.77,29.78,29.72,29.74,74100.0,17.7556,17.7615,17.7257,17.7377,74100.0
2009-03-16 14:05:00,29.74,29.75,29.63,29.68,71500.0,17.7377,17.7436,17.6721,17.7019,71500.0
2009-03-16 14:10:00,29.69,29.7,29.62,29.69,73700.0,17.7079,17.7138,17.6661,17.7079,73700.0
2009-03-16 14:15:00,29.68,29.73,29.67,29.69,56600.0,17.7019,17.7317,17.6959,17.7079,56600.0
2009-03-16 14:20:00,29.68,29.7,29.57,29.59,82700.0,17.7019,17.7138,17.6363,17.6482,82700.0
2009-03-16 14:25:00,29.6,29.69,29.59,29.66,59600.0,17.6542,17.7079,17.6482,17.69,59600.0
2009-03-16 14:30:00,29.67,29.7,29.6,29.66,62300.0,17.6959,17.7138,17.6542,17.69,62300.0
2009-03-16 14:35:00,29.66,29.69,29.6,29.67,61700.0,17.69,17.7079,17.6542,17.6959,61700.0
2009-03-16 14:40:00,29.68,29.71,29.66,29.67,86300.0,17.7019,17.7198,17.69,17.6959,86300.0
2009-03-16 14:45:00,29.67,29.72,29.66,29.67,61300.0,17.6959,17.7257,17.69,17.6959,61300.0
2009-03-16 14:50:00,29.68,29.69,29.55,29.56,55700.0,17.7019,17.7079,17.6244,17.6303,55700.0
2009-03-16 14:55:00,29.55,29.59,29.41,29.42,119200.0,17.6244,17.6482,17.5409,17.5468,119200.0
2009-03-16 15:00:00,29.42,29.46,29.35,29.39,99500.0,17.5468,17.5707,17.5051,17.5289,99500.0
2009-03-16 15:05:00,29.39,29.44,29.33,29.38,96600.0,17.5289,17.5588,17.4931,17.523,96600.0
2009-03-16 15:10:00,29.38,29.42,29.36,29.36,74600.0,17.523,17.5468,17.511,17.511,74600.0
2009-03-16 15:15:00,29.36,29.36,29.23,29.24,79700.0,17.511,17.511,17.4335,17.4395,79700.0
2009-03-16 15:20:00,29.23,29.25,29.08,29.09,117200.0,17.4335,17.4454,17.344,17.35,117200.0
2009-03-16 15:25:00,29.08,29.2,29.04,29.2,149200.0,17.344,17.4156,17.3202,17.4156,149200.0
2009-03-16 15:30:00,29.2,29.26,29.19,29.22,135900.0,17.4156,17.4514,17.4096,17.4275,135900.0
2009-03-16 15:35:00,29.22,29.24,29.15,29.18,246300.0,17.4275,17.4395,17.3858,17.4037,246300.0
2009-03-16 15:40:00,29.18,29.23,29.15,29.23,317700.0,17.4037,17.4335,17.3858,17.4335,317700.0
2009-03-16 15:45:00,29.23,29.28,29.17,29.17,292200.0,17.4335,17.4633,17.3977,17.3977,292200.0
2009-03-16 15:50:00,29.16,29.19,29.07,29.08,213900.0,17.3918,17.4096,17.3381,17.344,213900.0
2009-03-16 15:55:00,29.08,29.18,29.07,29.18,483500.0,17.344,17.4037,17.3381,17.4037,483500.0
2009-03-17 09:30:00,29.64,29.78,29.44,29.65,356500.0,17.678,17.7615,17.5588,17.684,356500.0
2009-03-17 09:35:00,29.65,29.78,29.58,29.6,218600.0,17.684,17.7615,17.6423,17.6542,218600.0
2009-03-17 09:40:00,29.59,29.67,29.3,29.35,172500.0,17.6482,17.6959,17.4753,17.5051,172500.0
2009-03-17 09:45:00,29.37,29.5,29.26,29.5,134300.0,17.517,17.5945,17.4514,17.5945,134300.0
2009-03-17 09:50:00,29.5,29.61,29.39,29.57,167600.0,17.5945,17.6601,17.5289,17.6363,167600.0
2009-03-17 09:55:00,29.57,29.72,29.49,29.5,162600.0,17.6363,17.7257,17.5886,17.5945,162600.0
2009-03-17 10:00:00,29.5,29.65,29.45,29.5,210700.0,17.5945,17.684,17.5647,17.5945,210700.0
2009-03-17 10:05:00,29.5,29.55,29.45,29.5,304600.0,17.5945,17.6244,17.5647,17.5945,304600.0
2009-03-17 10:10:00,29.5,29.55,29.33,29.43,121200.0,17.5945,17.6244,17.4931,17.5528,121200.0
2009-03-17 10:15:00,29.43,29.67,29.42,29.6,170500.0,17.5528,17.6959,17.5468,17.6542,170500.0
2009-03-17 10:20:00,29.6,29.85,29.58,29.85,268900.0,17.6542,17.8033,17.6423,17.8033,268900.0
2009-03-17 10:25:00,29.85,29.92,29.76,29.85,226300.0,17.8033,17.845,17.7496,17.8033,226300.0
2009-03-17 10:30:00,29.85,29.97,29.82,29.93,96400.0,17.8033,17.8749,17.7854,17.851,96400.0
2009-03-17 10:35:00,29.94,30.0,29.83,29.98,136800.0,17.857,17.8927,17.7914,17.8808,136800.0
2009-03-17 10:40:00,29.97,29.99,29.82,29.94,119200.0,17.8749,17.8868,17.7854,17.857,119200.0
2009-03-17 10:45:00,29.94,30.06,29.91,30.03,335500.0,17.857,17.9285,17.8391,17.9106,335500.0
2009-03-17 10:50:00,30.03,30.07,29.97,30.04,177500.0,17.9106,17.9345,17.8749,17.9166,177500.0
2009-03-17 10:55:00,30.03,30.09,29.84,29.85,116500.0,17.9106,17.9464,17.7973,17.8033,116500.0
2009-03-17 11:00:00,29.84,29.92,29.83,29.86,110100.0,17.7973,17.845,17.7914,17.8092,110100.0
2009-03-17 11:05:00,29.85,29.98,29.85,29.88,67000.0,17.8033,17.8808,17.8033,17.8212,67000.0
2009-03-17 11:10:00,29.87,29.91,29.81,29.9,76700.0,17.8152,17.8391,17.7794,17.8331,76700.0
2009-03-17 11:15:00,29.91,29.93,29.74,29.77,235500.0,17.8391,17.851,17.7377,17.7556,235500.0
2009-03-17 11:20:00,29.77,29.87,29.73,29.79,147400.0,17.7556,17.8152,17.7317,17.7675,147400.0
2009-03-17 11:25:00,29.79,29.84,29.7,29.77,134100.0,17.7675,17.7973,17.7138,17.7556,134100.0
2009-03-17 11:30:00,29.77,29.81,29.72,29.81,103700.0,17.7556,17.7794,17.7257,17.7794,103700.0
2009-03-17 11:35:00,29.81,29.85,29.77,29.8,129200.0,17.7794,17.8033,17.7556,17.7735,129200.0
2009-03-17 11:40:00,29.8,29.92,29.8,29.89,114300.0,17.7735,17.845,17.7735,17.8271,114300.0
2009-03-17 11:45:00,29.9,29.95,29.88,29.94,107200.0,17.8331,17.8629,17.8212,17.857,107200.0
2009-03-17 11:50:00,29.95,30.09,29.93,30.08,117900.0,17.8629,17.9464,17.851,17.9405,117900.0
2009-03-17 11:55:00,30.09,30.24,30.08,30.22,299200.0,17.9464,18.0359,17.9405,18.024,299200.0
2009-03-17 12:00:00,30.22,30.29,30.22,30.27,181600.0,18.024,18.0657,18.024,18.0538,181600.0
2009-03-17 12:05:00,30.26,30.3,30.25,30.3,108300.0,18.0478,18.0717,18.0419,18.0717,108300.0
2009-03-17 12:10:00,30.29,30.32,30.16,30.17,154700.0,18.0657,18.0836,17.9882,17.9941,154700.0
2009-03-17 12:15:00,30.17,30.26,30.16,30.23,79900.0,17.9941,18.0478,17.9882,18.0299,79900.0
2009-03-17 12:20:00,30.23,30.34,30.22,30.29,115400.0,18.0299,18.0955,18.024,18.0657,115400.0
2009-03-17 12:25:00,30.29,30.32,30.25,30.27,176900.0,18.0657,18.0836,18.0419,18.0538,176900.0
2009-03-17 12:30:00,30.26,30.3,30.16,30.3,93700.0,18.0478,18.0717,17.9882,18.0717,93700.0
2009-03-17 12:35:00,30.29,30.49,30.27,30.45,175800.0,18.0657,18.185,18.0538,18.1611,175800.0
2009-03-17 12:40:00,30.45,30.58,30.45,30.56,249000.0,18.1611,18.2387,18.1611,18.2267,249000.0
2009-03-17 12:45:00,30.57,30.59,30.45,30.52,185200.0,18.2327,18.2446,18.1611,18.2029,185200.0
2009-03-17 12:50:00,30.52,30.76,30.52,30.65,311400.0,18.2029,18.346,18.2029,18.2804,311400.0
2009-03-17 12:55:00,30.65,30.65,30.57,30.59,100400.0,18.2804,18.2804,18.2327,18.2446,100400.0
2009-03-17 13:00:00,30.59,30.7,30.58,30.62,95600.0,18.2446,18.3102,18.2387,18.2625,95600.0
2009-03-17 13:05:00,30.62,30.63,30.55,30.56,54300.0,18.2625,18.2685,18.2208,18.2267,54300.0
2009-03-17 13:10:00,30.56,30.63,30.55,30.6,110900.0,18.2267,18.2685,18.2208,18.2506,110900.0
2009-03-17 13:15:00,30.6,30.75,30.6,30.7,118900.0,18.2506,18.3401,18.2506,18.3102,118900.0
2009-03-17 13:20:00,30.71,30.73,30.65,30.69,107100.0,18.3162,18.3281,18.2804,18.3043,107100.0
2009-03-17 13:25:00,30.68,30.75,30.65,30.68,124900.0,18.2983,18.3401,18.2804,18.2983,124900.0
2009-03-17 13:30:00,30.67,30.8,30.64,30.77,113800.0,18.2924,18.3699,18.2745,18.352,113800.0
2009-03-17 13:35:00,30.77,30.83,30.73,30.82,127900.0,18.352,18.3878,18.3281,18.3818,127900.0
2009-03-17 13:40:00,30.82,30.91,30.69,30.7,161100.0,18.3818,18.4355,18.3043,18.3102,161100.0
2009-03-17 13:45:00,30.7,30.81,30.69,30.73,156300.0,18.3102,18.3759,18.3043,18.3281,156300.0
2009-03-17 13:50:00,30.75,30.81,30.72,30.78,165300.0,18.3401,18.3759,18.3222,18.358,165300.0
2009-03-17 13:55:00,30.79,30.79,30.55,30.62,276000.0,18.3639,18.3639,18.2208,18.2625,276000.0
2009-03-17 14:00:00,30.61,30.67,30.56,30.61,249100.0,18.2566,18.2924,18.2267,18.2566,249100.0
2009-03-17 14:05:00,30.61,30.68,30.56,30.58,99100.0,18.2566,18.2983,18.2267,18.2387,99100.0
2009-03-17 14:10:00,30.57,30.78,30.56,30.78,187600.0,18.2327,18.358,18.2267,18.358,187600.0
2009-03-17 14:15:00,30.77,30.79,30.72,30.72,197300.0,18.352,18.3639,18.3222,18.3222,197300.0
2009-03-17 14:20:00,30.72,30.76,30.69,30.73,114600.0,18.3222,18.346,18.3043,18.3281,114600.0
2009-03-17 14:25:00,30.73,30.75,30.6,30.6,182800.0,18.3281,18.3401,18.2506,18.2506,182800.0
2009-03-17 14:30:00,30.61,30.61,30.55,30.55,97000.0,18.2566,18.2566,18.2208,18.2208,97000.0
2009-03-17 14:35:00,30.55,30.64,30.5,30.64,152900.0,18.2208,18.2745,18.191,18.2745,152900.0
2009-03-17 14:40:00,30.64,30.89,30.63,30.89,358400.0,18.2745,18.4236,18.2685,18.4236,358400.0
2009-03-17 14:45:00,30.89,30.93,30.83,30.91,178700.0,18.4236,18.4474,18.3878,18.4355,178700.0
2009-03-17 14:50:00,30.92,30.98,30.86,30.98,104600.0,18.4415,18.4772,18.4057,18.4772,104600.0
2009-03-17 14:55:00,30.97,31.16,30.95,31.11,425500.0,18.4713,18.5846,18.4594,18.5548,425500.0
2009-03-17 15:00:00,31.11,31.19,30.94,30.99,419800.0,18.5548,18.6025,18.4534,18.4832,419800.0
2009-03-17 15:05:00,31.0,31.36,30.99,31.33,346700.0,18.4892,18.7039,18.4832,18.686,346700.0
2009-03-17 15:10:00,31.34,31.55,31.15,31.24,398000.0,18.692,18.8172,18.5786,18.6323,398000.0
2009-03-17 15:15:00,31.24,31.56,31.24,31.37,351300.0,18.6323,18.8232,18.6323,18.7099,351300.0
2009-03-17 15:20:00,31.37,31.69,31.31,31.51,341100.0,18.7099,18.9007,18.6741,18.7934,341100.0
2009-03-17 15:25:00,31.5,31.73,31.5,31.55,481400.0,18.7874,18.9246,18.7874,18.8172,481400.0
2009-03-17 15:30:00,31.55,31.73,31.46,31.54,520800.0,18.8172,18.9246,18.7635,18.8112,520800.0
2009-03-17 15:35:00,31.54,31.67,31.32,31.36,465000.0,18.8112,18.8888,18.68,18.7039,465000.0
2009-03-17 15:40:00,31.35,31.66,30.98,31.5,566700.0,18.6979,18.8828,18.4772,18.7874,566700.0
2009-03-17 15:45:00,31.5,31.66,31.4,31.47,469300.0,18.7874,18.8828,18.7277,18.7695,469300.0
2009-03-17 15:50:00,31.46,31.67,31.46,31.52,551700.0,18.7635,18.8888,18.7635,18.7993,551700.0
2009-03-17 15:55:00,31.53,31.77,31.52,31.7,696800.0,18.8053,18.9484,18.7993,18.9067,696800.0
2009-03-18 09:30:00,31.48,31.73,31.26,31.4,141800.0,18.7755,18.9246,18.6442,18.7277,141800.0
2009-03-18 09:35:00,31.4,31.73,31.3,31.66,148200.0,18.7277,18.9246,18.6681,18.8828,148200.0
2009-03-18 09:40:00,31.68,32.18,31.56,31.93,313000.0,18.8947,19.193,18.8232,19.0438,313000.0
2009-03-18 09:45:00,31.92,32.01,31.67,31.76,193600.0,19.0379,19.0916,18.8888,18.9425,193600.0
2009-03-18 09:50:00,31.78,32.06,31.76,31.78,184400.0,18.9544,19.1214,18.9425,18.9544,184400.0
2009-03-18 09:55:00,31.78,31.96,31.75,31.9,111000.0,18.9544,19.0617,18.9365,19.026,111000.0
2009-03-18 10:00:00,31.89,32.0,31.78,31.99,139400.0,19.02,19.0856,18.9544,19.0796,139400.0
2009-03-18 10:05:00,31.96,32.11,31.91,31.92,199400.0,19.0617,19.1512,19.0319,19.0379,199400.0
2009-03-18 10:10:00,31.93,32.01,31.91,31.98,140300.0,19.0438,19.0916,19.0319,19.0737,140300.0
2009-03-18 10:15:00,31.98,32.04,31.92,32.01,122900.0,19.0737,19.1095,19.0379,19.0916,122900.0
2009-03-18 10:20:00,32.01,32.07,31.96,31.97,195900.0,19.0916,19.1273,19.0617,19.0677,195900.0
2009-03-18 10:25:00,31.97,32.02,31.88,31.88,170800.0,19.0677,19.0975,19.014,19.014,170800.0
2009-03-18 10:30:00,31.88,31.93,31.79,31.81,117000.0,19.014,19.0438,18.9603,18.9723,117000.0
2009-03-18 10:35:00,31.81,31.95,31.8,31.9,131400.0,18.9723,19.0558,18.9663,19.026,131400.0
2009-03-18 10:40:00,31.9,31.96,31.87,31.93,85600.0,19.026,19.0617,19.0081,19.0438,85600.0
2009-03-18 10:45:00,31.92,31.95,31.88,31.91,203600.0,19.0379,19.0558,19.014,19.0319,203600.0
2009-03-18 10:50:00,31.9,31.95,31.83,31.87,108900.0,19.026,19.0558,18.9842,19.0081,108900.0
2009-03-18 10:55:00,31.88,32.0,31.88,31.98,153700.0,19.014,19.0856,19.014,19.0737,153700.0
2009-03-18 11:00:00,31.98,31.99,31.83,31.85,106600.0,19.0737,19.0796,18.9842,18.9961,106600.0
2009-03-18 11:05:00,31.85,31.95,31.84,31.91,92700.0,18.9961,19.0558,18.9902,19.0319,92700.0
2009-03-18 11:10:00,31.91,31.96,31.85,31.87,86900.0,19.0319,19.0617,18.9961,19.0081,86900.0
2009-03-18 11:15:00,31.88,31.91,31.79,31.8,60400.0,19.014,19.0319,18.9603,18.9663,60400.0
2009-03-18 11:20:00,31.78,31.8,31.67,31.73,90500.0,18.9544,18.9663,18.8888,18.9246,90500.0
2009-03-18 11:25:00,31.72,31.8,31.65,31.72,189400.0,18.9186,18.9663,18.8768,18.9186,189400.0
2009-03-18 11:30:00,31.72,31.74,31.65,31.68,81200.0,18.9186,18.9305,18.8768,18.8947,81200.0
2009-03-18 11:35:00,31.67,31.74,31.65,31.73,83500.0,18.8888,18.9305,18.8768,18.9246,83500.0
2009-03-18 11:40:00,31.73,31.77,31.66,31.76,76400.0,18.9246,18.9484,18.8828,18.9425,76400.0
2009-03-18 11:45:00,31.75,31.76,31.65,31.67,87300.0,18.9365,18.9425,18.8768,18.8888,87300.0
2009-03-18 11:50:00,31.66,31.76,31.66,31.71,114400.0,18.8828,18.9425,18.8828,18.9126,114400.0
2009-03-18 11:55:00,31.71,31.74,31.67,31.72,82300.0,18.9126,18.9305,18.8888,18.9186,82300.0
2009-03-18 12:00:00,31.71,31.77,31.7,31.7,162000.0,18.9126,18.9484,18.9067,18.9067,162000.0
2009-03-18 12:05:00,31.7,31.76,31.69,31.71,148400.0,18.9067,18.9425,18.9007,18.9126,148400.0
2009-03-18 12:10:00,31.71,31.75,31.7,31.71,66700.0,18.9126,18.9365,18.9067,18.9126,66700.0
2009-03-18 12:15:00,31.72,31.77,31.69,31.74,222200.0,18.9186,18.9484,18.9007,18.9305,222200.0
2009-03-18 12:20:00,31.74,31.78,31.71,31.78,108900.0,18.9305,18.9544,18.9126,18.9544,108900.0
2009-03-18 12:25:00,31.78,31.81,31.76,31.79,71600.0,18.9544,18.9723,18.9425,18.9603,71600.0
2009-03-18 12:30:00,31.79,31.83,31.76,31.79,101100.0,18.9603,18.9842,18.9425,18.9603,101100.0
2009-03-18 12:35:00,31.78,31.84,31.77,31.82,93400.0,18.9544,18.9902,18.9484,18.9782,93400.0
2009-03-18 12:40:00,31.81,31.87,31.81,31.86,119600.0,18.9723,19.0081,18.9723,19.0021,119600.0
2009-03-18 12:45:00,31.87,31.87,31.78,31.79,107200.0,19.0081,19.0081,18.9544,18.9603,107200.0
2009-03-18 12:50:00,31.78,31.81,31.73,31.81,103600.0,18.9544,18.9723,18.9246,18.9723,103600.0
2009-03-18 12:55:00,31.81,31.94,31.77,31.89,110900.0,18.9723,19.0498,18.9484,19.02,110900.0
2009-03-18 13:00:00,31.89,31.92,31.86,31.88,68600.0,19.02,19.0379,19.0021,19.014,68600.0
2009-03-18 13:05:00,31.88,31.96,31.88,31.92,49600.0,19.014,19.0617,19.014,19.0379,49600.0
2009-03-18 13:10:00,31.92,31.97,31.9,31.96,60400.0,19.0379,19.0677,19.026,19.0617,60400.0
2009-03-18 13:15:00,31.95,31.98,31.91,31.96,96500.0,19.0558,19.0737,19.0319,19.0617,96500.0
2009-03-18 13:20:00,31.96,31.98,31.84,31.84,165500.0,19.0617,19.0737,18.9902,18.9902,165500.0
2009-03-18 13:25:00,31.84,31.85,31.77,31.79,185200.0,18.9902,18.9961,18.9484,18.9603,185200.0
2009-03-18 13:30:00,31.79,31.91,31.74,31.81,339300.0,18.9603,19.0319,18.9305,18.9723,339300.0
2009-03-18 13:35:00,31.82,31.91,31.82,31.85,75500.0,18.9782,19.0319,18.9782,18.9961,75500.0
2009-03-18 13:40:00,31.85,32.06,31.78,32.05,170700.0,18.9961,19.1214,18.9544,19.1154,170700.0
2009-03-18 13:45:00,32.05,32.05,31.94,31.98,56500.0,19.1154,19.1154,19.0498,19.0737,56500.0
2009-03-18 13:50:00,31.99,32.05,31.97,32.01,79500.0,19.0796,19.1154,19.0677,19.0916,79500.0
2009-03-18 13:55:00,32.01,32.05,31.9,32.0,129900.0,19.0916,19.1154,19.026,19.0856,129900.0
2009-03-18 14:00:00,32.0,32.04,31.98,32.01,66800.0,19.0856,19.1095,19.0737,19.0916,66800.0
2009-03-18 14:05:00,32.02,32.09,32.0,32.03,93700.0,19.0975,19.1393,19.0856,19.1035,93700.0
2009-03-18 14:10:00,32.03,32.09,32.0,32.01,50700.0,19.1035,19.1393,19.0856,19.0916,50700.0
2009-03-18 14:15:00,32.01,32.44,32.01,32.38,219100.0,19.0916,19.348,19.0916,19.3122,219100.0
2009-03-18 14:20:00,32.36,32.89,32.27,32.84,427300.0,19.3003,19.6164,19.2466,19.5866,427300.0
2009-03-18 14:25:00,32.83,32.92,32.52,32.56,294800.0,19.5806,19.6343,19.3957,19.4196,294800.0
2009-03-18 14:30:00,32.56,32.8,32.54,32.57,191800.0,19.4196,19.5627,19.4077,19.4256,191800.0
2009-03-18 14:35:00,32.57,32.71,32.55,32.62,145800.0,19.4256,19.5091,19.4136,19.4554,145800.0
2009-03-18 14:40:00,32.64,32.88,32.52,32.87,190200.0,19.4673,19.6105,19.3957,19.6045,190200.0
2009-03-18 14:45:00,32.87,33.0,32.66,32.96,227800.0,19.6045,19.682,19.4792,19.6582,227800.0
2009-03-18 14:50:00,32.96,33.22,32.92,33.01,316500.0,19.6582,19.8132,19.6343,19.688,316500.0
2009-03-18 14:55:00,32.99,33.13,32.97,33.06,150400.0,19.6761,19.7596,19.6641,19.7178,150400.0
2009-03-18 15:00:00,33.07,33.12,32.97,32.99,180300.0,19.7238,19.7536,19.6641,19.6761,180300.0
2009-03-18 15:05:00,33.0,33.01,32.87,32.96,219200.0,19.682,19.688,19.6045,19.6582,219200.0
2009-03-18 15:10:00,32.96,33.05,32.79,32.82,168300.0,19.6582,19.7118,19.5568,19.5747,168300.0
2009-03-18 15:15:00,32.83,33.0,32.7,32.72,111500.0,19.5806,19.682,19.5031,19.515,111500.0
2009-03-18 15:20:00,32.72,32.79,32.33,32.35,282600.0,19.515,19.5568,19.2824,19.2943,282600.0
2009-03-18 15:25:00,32.35,32.57,32.32,32.38,230000.0,19.2943,19.4256,19.2765,19.3122,230000.0
2009-03-18 15:30:00,32.39,32.43,32.18,32.2,239100.0,19.3182,19.3421,19.193,19.2049,239100.0
2009-03-18 15:35:00,32.2,32.37,32.16,32.17,324500.0,19.2049,19.3063,19.181,19.187,324500.0
2009-03-18 15:40:00,32.18,32.48,32.17,32.45,232700.0,19.193,19.3719,19.187,19.354,232700.0
2009-03-18 15:45:00,32.46,32.59,32.35,32.58,266800.0,19.36,19.4375,19.2943,19.4315,266800.0
2009-03-18 15:50:00,32.57,32.72,32.57,32.72,290700.0,19.4256,19.515,19.4256,19.515,290700.0
2009-03-18 15:55:00,32.71,32.85,32.64,32.73,470700.0,19.5091,19.5926,19.4673,19.521,470700.0
2009-03-19 09:30:00,33.21,33.65,33.11,33.46,347800.0,19.8073,20.0697,19.7476,19.9564,347800.0
2009-03-19 09:35:00,33.43,33.49,32.73,32.92,297500.0,19.9385,19.9743,19.521,19.6343,297500.0
2009-03-19 09:40:00,32.9,32.94,32.65,32.68,170000.0,19.6224,19.6462,19.4733,19.4912,170000.0
2009-03-19 09:45:00,32.66,33.0,32.65,32.95,284100.0,19.4792,19.682,19.4733,19.6522,284100.0
2009-03-19 09:50:00,32.92,32.93,32.21,32.37,365700.0,19.6343,19.6403,19.2108,19.3063,365700.0
2009-03-19 09:55:00,32.37,32.46,32.09,32.42,317100.0,19.3063,19.36,19.1393,19.3361,317100.0
2009-03-19 10:00:00,32.42,32.59,32.36,32.5,259200.0,19.3361,19.4375,19.3003,19.3838,259200.0
2009-03-19 10:05:00,32.51,32.52,32.3,32.32,164200.0,19.3898,19.3957,19.2645,19.2765,164200.0
2009-03-19 10:10:00,32.29,32.69,32.28,32.57,205400.0,19.2586,19.4971,19.2526,19.4256,205400.0
2009-03-19 10:15:00,32.58,32.81,32.49,32.77,160800.0,19.4315,19.5687,19.3778,19.5448,160800.0
2009-03-19 10:20:00,32.77,32.92,32.72,32.88,122400.0,19.5448,19.6343,19.515,19.6105,122400.0
2009-03-19 10:25:00,32.88,32.89,32.56,32.57,81800.0,19.6105,19.6164,19.4196,19.4256,81800.0
2009-03-19 10:30:00,32.58,32.72,32.57,32.68,87200.0,19.4315,19.515,19.4256,19.4912,87200.0
2009-03-19 10:35:00,32.68,32.83,32.68,32.78,93200.0,19.4912,19.5806,19.4912,19.5508,93200.0
2009-03-19 10:40:00,32.78,33.08,32.77,33.07,149400.0,19.5508,19.7297,19.5448,19.7238,149400.0
2009-03-19 10:45:00,33.07,33.09,32.99,33.0,145000.0,19.7238,19.7357,19.6761,19.682,145000.0
2009-03-19 10:50:00,33.0,33.1,32.99,33.03,154400.0,19.682,19.7417,19.6761,19.6999,154400.0
2009-03-19 10:55:00,33.03,33.14,33.0,33.09,127300.0,19.6999,19.7655,19.682,19.7357,127300.0
2009-03-19 11:00:00,33.1,33.16,33.06,33.11,115600.0,19.7417,19.7775,19.7178,19.7476,115600.0
2009-03-19 11:05:00,33.11,33.14,33.08,33.08,115200.0,19.7476,19.7655,19.7297,19.7297,115200.0
2009-03-19 11:10:00,33.08,33.1,32.96,33.08,139900.0,19.7297,19.7417,19.6582,19.7297,139900.0
2009-03-19 11:15:00,33.09,33.12,33.02,33.07,113600.0,19.7357,19.7536,19.694,19.7238,113600.0
2009-03-19 11:20:00,33.08,33.18,33.05,33.1,87100.0,19.7297,19.7894,19.7118,19.7417,87100.0
2009-03-19 11:25:00,33.1,33.15,33.05,33.06,87200.0,19.7417,19.7715,19.7118,19.7178,87200.0
2009-03-19 11:30:00,33.05,33.14,33.02,33.08,144200.0,19.7118,19.7655,19.694,19.7297,144200.0
2009-03-19 11:35:00,33.08,33.13,33.07,33.1,94200.0,19.7297,19.7596,19.7238,19.7417,94200.0
2009-03-19 11:40:00,33.1,33.17,33.04,33.11,121500.0,19.7417,19.7834,19.7059,19.7476,121500.0
2009-03-19 11:45:00,33.1,33.15,33.09,33.14,108300.0,19.7417,19.7715,19.7357,19.7655,108300.0
2009-03-19 11:50:00,33.14,33.15,33.1,33.14,95900.0,19.7655,19.7715,19.7417,19.7655,95900.0
2009-03-19 11:55:00,33.14,33.14,33.03,33.07,162300.0,19.7655,19.7655,19.6999,19.7238,162300.0
2009-03-19 12:00:00,33.07,33.14,33.06,33.12,127200.0,19.7238,19.7655,19.7178,19.7536,127200.0
2009-03-19 12:05:00,33.13,33.23,33.13,33.18,106500.0,19.7596,19.8192,19.7596,19.7894,106500.0
2009-03-19 12:10:00,33.18,33.23,33.17,33.22,135100.0,19.7894,19.8192,19.7834,19.8132,135100.0
2009-03-19 12:15:00,33.21,33.28,33.21,33.25,160200.0,19.8073,19.849,19.8073,19.8311,160200.0
2009-03-19 12:20:00,33.25,33.28,33.21,33.21,147500.0,19.8311,19.849,19.8073,19.8073,147500.0
2009-03-19 12:25:00,33.22,33.22,33.11,33.17,121300.0,19.8132,19.8132,19.7476,19.7834,121300.0
2009-03-19 12:30:00,33.17,33.3,33.13,33.28,86200.0,19.7834,19.861,19.7596,19.849,86200.0
2009-03-19 12:35:00,33.29,33.31,33.21,33.27,130100.0,19.855,19.8669,19.8073,19.8431,130100.0
2009-03-19 12:40:00,33.27,33.3,33.24,33.29,52000.0,19.8431,19.861,19.8252,19.855,52000.0
2009-03-19 12:45:00,33.3,33.45,33.28,33.31,97900.0,19.861,19.9504,19.849,19.8669,97900.0
2009-03-19 12:50:00,33.31,33.31,33.12,33.12,105900.0,19.8669,19.8669,19.7536,19.7536,105900.0
2009-03-19 12:55:00,33.13,33.15,32.98,33.01,97500.0,19.7596,19.7715,19.6701,19.688,97500.0
2009-03-19 13:00:00,33.01,33.06,32.98,33.03,73300.0,19.688,19.7178,19.6701,19.6999,73300.0
2009-03-19 13:05:00,33.04,33.07,32.88,32.88,119300.0,19.7059,19.7238,19.6105,19.6105,119300.0
2009-03-19 13:10:00,32.88,32.94,32.85,32.89,178100.0,19.6105,19.6462,19.5926,19.6164,178100.0
2009-03-19 13:15:00,32.9,33.12,32.89,33.12,135100.0,19.6224,19.7536,19.6164,19.7536,135100.0
2009-03-19 13:20:00,33.12,33.23,33.02,33.23,115700.0,19.7536,19.8192,19.694,19.8192,115700.0
2009-03-19 13:25:00,33.24,33.24,33.12,33.12,88100.0,19.8252,19.8252,19.7536,19.7536,88100.0
2009-03-19 13:30:00,33.13,33.16,32.93,32.97,164400.0,19.7596,19.7775,19.6403,19.6641,164400.0
2009-03-19 13:35:00,32.96,33.0,32.85,32.99,180100.0,19.6582,19.682,19.5926,19.6761,180100.0
2009-03-19 13:40:00,32.98,33.0,32.9,32.97,63100.0,19.6701,19.682,19.6224,19.6641,63100.0
2009-03-19 13:45:00,32.98,33.08,32.97,33.05,117800.0,19.6701,19.7297,19.6641,19.7118,117800.0
2009-03-19 13:50:00,33.05,33.09,33.0,33.03,59300.0,19.7118,19.7357,19.682,19.6999,59300.0
2009-03-19 13:55:00,33.03,33.04,32.95,32.96,64200.0,19.6999,19.7059,19.6522,19.6582,64200.0
2009-03-19 14:00:00,32.96,33.03,32.96,33.02,90100.0,19.6582,19.6999,19.6582,19.694,90100.0
2009-03-19 14:05:00,33.03,33.05,32.97,33.04,106800.0,19.6999,19.7118,19.6641,19.7059,106800.0
2009-03-19 14:10:00,33.06,33.12,33.04,33.06,104700.0,19.7178,19.7536,19.7059,19.7178,104700.0
2009-03-19 14:15:00,33.05,33.09,32.95,32.99,63900.0,19.7118,19.7357,19.6522,19.6761,63900.0
2009-03-19 14:20:00,33.0,33.04,32.92,33.01,95300.0,19.682,19.7059,19.6343,19.688,95300.0
2009-03-19 14:25:00,33.0,33.11,33.0,33.05,77500.0,19.682,19.7476,19.682,19.7118,77500.0
2009-03-19 14:30:00,33.06,33.06,32.98,33.03,130000.0,19.7178,19.7178,19.6701,19.6999,130000.0
2009-03-19 14:35:00,33.03,33.08,32.98,33.05,97200.0,19.6999,19.7297,19.6701,19.7118,97200.0
2009-03-19 14:40:00,33.06,33.1,32.95,32.97,150400.0,19.7178,19.7417,19.6522,19.6641,150400.0
2009-03-19 14:45:00,32.99,33.05,32.99,33.03,69600.0,19.6761,19.7118,19.6761,19.6999,69600.0
2009-03-19 14:50:00,33.03,33.08,32.87,32.88,92000.0,19.6999,19.7297,19.6045,19.6105,92000.0
2009-03-19 14:55:00,32.89,33.0,32.88,32.99,166200.0,19.6164,19.682,19.6105,19.6761,166200.0
2009-03-19 15:00:00,33.0,33.21,32.99,33.16,114300.0,19.682,19.8073,19.6761,19.7775,114300.0
2009-03-19 15:05:00,33.14,33.19,33.1,33.15,96500.0,19.7655,19.7953,19.7417,19.7715,96500.0
2009-03-19 15:10:00,33.14,33.2,33.07,33.17,64200.0,19.7655,19.8013,19.7238,19.7834,64200.0
2009-03-19 15:15:00,33.18,33.26,33.15,33.16,92300.0,19.7894,19.8371,19.7715,19.7775,92300.0
2009-03-19 15:20:00,33.16,33.2,33.06,33.14,130200.0,19.7775,19.8013,19.7178,19.7655,130200.0
2009-03-19 15:25:00,33.14,33.22,33.13,33.18,101100.0,19.7655,19.8132,19.7596,19.7894,101100.0
2009-03-19 15:30:00,33.19,33.37,33.17,33.31,126300.0,19.7953,19.9027,19.7834,19.8669,126300.0
2009-03-19 15:35:00,33.31,33.38,33.3,33.33,210100.0,19.8669,19.9087,19.861,19.8788,210100.0
2009-03-19 15:40:00,33.34,33.49,33.33,33.48,241600.0,19.8848,19.9743,19.8788,19.9683,241600.0
2009-03-19 15:45:00,33.48,33.61,33.45,33.54,365900.0,19.9683,20.0458,19.9504,20.0041,365900.0
2009-03-19 15:50:00,33.54,33.54,33.42,33.49,391400.0,20.0041,20.0041,19.9325,19.9743,391400.0
2009-03-19 15:55:00,33.49,33.6,33.48,33.57,570800.0,19.9743,20.0399,19.9683,20.022,570800.0
2009-03-20 09:30:00,33.4,33.7,33.11,33.35,740000.0,19.9206,20.0995,19.7476,19.8908,740000.0
2009-03-20 09:35:00,33.35,33.35,33.05,33.09,84700.0,19.8908,19.8908,19.7118,19.7357,84700.0
2009-03-20 09:40:00,33.08,33.2,33.0,33.08,161400.0,19.7297,19.8013,19.682,19.7297,161400.0
2009-03-20 09:45:00,33.09,33.43,33.05,33.36,165600.0,19.7357,19.9385,19.7118,19.8967,165600.0
2009-03-20 09:50:00,33.36,33.4,33.26,33.26,150600.0,19.8967,19.9206,19.8371,19.8371,150600.0
2009-03-20 09:55:00,33.24,33.29,33.01,33.11,173200.0,19.8252,19.855,19.688,19.7476,173200.0
2009-03-20 10:00:00,33.09,33.1,32.88,33.0,161400.0,19.7357,19.7417,19.6105,19.682,161400.0
2009-03-20 10:05:00,32.99,33.0,32.82,32.94,141200.0,19.6761,19.682,19.5747,19.6462,141200.0
2009-03-20 10:10:00,32.98,32.99,32.79,32.9,93700.0,19.6701,19.6761,19.5568,19.6224,93700.0
2009-03-20 10:15:00,32.9,33.04,32.78,32.8,103800.0,19.6224,19.7059,19.5508,19.5627,103800.0
2009-03-20 10:20:00,32.78,32.82,32.73,32.77,113600.0,19.5508,19.5747,19.521,19.5448,113600.0
2009-03-20 10:25:00,32.77,32.8,32.7,32.8,123700.0,19.5448,19.5627,19.5031,19.5627,123700.0
2009-03-20 10:30:00,32.8,32.82,32.69,32.7,81100.0,19.5627,19.5747,19.4971,19.5031,81100.0
2009-03-20 10:35:00,32.69,32.7,32.51,32.56,158000.0,19.4971,19.5031,19.3898,19.4196,158000.0
2009-03-20 10:40:00,32.58,32.59,32.44,32.48,121600.0,19.4315,19.4375,19.348,19.3719,121600.0
2009-03-20 10:45:00,32.49,32.55,32.45,32.54,80100.0,19.3778,19.4136,19.354,19.4077,80100.0
2009-03-20 10:50:00,32.54,32.59,32.45,32.59,96600.0,19.4077,19.4375,19.354,19.4375,96600.0
2009-03-20 10:55:00,32.59,32.65,32.56,32.62,60300.0,19.4375,19.4733,19.4196,19.4554,60300.0
2009-03-20 11:00:00,32.62,32.66,32.57,32.58,76200.0,19.4554,19.4792,19.4256,19.4315,76200.0
2009-03-20 11:05:00,32.6,32.64,32.53,32.57,56700.0,19.4435,19.4673,19.4017,19.4256,56700.0
2009-03-20 11:10:00,32.58,32.61,32.5,32.55,119000.0,19.4315,19.4494,19.3838,19.4136,119000.0
2009-03-20 11:15:00,32.56,32.6,32.5,32.52,116500.0,19.4196,19.4435,19.3838,19.3957,116500.0
2009-03-20 11:20:00,32.51,32.61,32.5,32.55,55000.0,19.3898,19.4494,19.3838,19.4136,55000.0
2009-03-20 11:25:00,32.55,32.59,32.5,32.55,66200.0,19.4136,19.4375,19.3838,19.4136,66200.0
2009-03-20 11:30:00,32.55,32.61,32.52,32.58,82500.0,19.4136,19.4494,19.3957,19.4315,82500.0
2009-03-20 11:35:00,32.58,32.63,32.55,32.62,65800.0,19.4315,19.4613,19.4136,19.4554,65800.0
2009-03-20 11:40:00,32.63,32.68,32.6,32.62,92100.0,19.4613,19.4912,19.4435,19.4554,92100.0
2009-03-20 11:45:00,32.62,32.63,32.53,32.53,132900.0,19.4554,19.4613,19.4017,19.4017,132900.0
2009-03-20 11:50:00,32.53,32.59,32.52,32.54,57300.0,19.4017,19.4375,19.3957,19.4077,57300.0
2009-03-20 11:55:00,32.54,32.61,32.47,32.6,87700.0,19.4077,19.4494,19.3659,19.4435,87700.0
2009-03-20 12:00:00,32.6,32.63,32.49,32.53,251800.0,19.4435,19.4613,19.3778,19.4017,251800.0
2009-03-20 12:05:00,32.53,32.56,32.4,32.44,117600.0,19.4017,19.4196,19.3242,19.348,117600.0
2009-03-20 12:10:00,32.4,32.49,32.37,32.48,87100.0,19.3242,19.3778,19.3063,19.3719,87100.0
2009-03-20 12:15:00,32.48,32.58,32.41,32.58,38900.0,19.3719,19.4315,19.3301,19.4315,38900.0
2009-03-20 12:20:00,32.57,32.58,32.41,32.44,56200.0,19.4256,19.4315,19.3301,19.348,56200.0
2009-03-20 12:25:00,32.44,32.5,32.43,32.48,32600.0,19.348,19.3838,19.3421,19.3719,32600.0
2009-03-20 12:30:00,32.48,32.48,32.45,32.45,41200.0,19.3719,19.3719,19.354,19.354,41200.0
2009-03-20 12:35:00,32.45,32.5,32.38,32.38,77400.0,19.354,19.3838,19.3122,19.3122,77400.0
2009-03-20 12:40:00,32.37,32.41,32.34,32.37,80400.0,19.3063,19.3301,19.2884,19.3063,80400.0
2009-03-20 12:45:00,32.37,32.38,32.33,32.35,27100.0,19.3063,19.3122,19.2824,19.2943,27100.0
2009-03-20 12:50:00,32.35,32.36,32.27,32.35,86900.0,19.2943,19.3003,19.2466,19.2943,86900.0
2009-03-20 12:55:00,32.35,32.37,32.28,32.3,50900.0,19.2943,19.3063,19.2526,19.2645,50900.0
2009-03-20 13:00:00,32.3,32.37,32.28,32.3,37000.0,19.2645,19.3063,19.2526,19.2645,37000.0
2009-03-20 13:05:00,32.3,32.31,32.27,32.27,37600.0,19.2645,19.2705,19.2466,19.2466,37600.0
2009-03-20 13:10:00,32.29,32.36,32.28,32.36,33700.0,19.2586,19.3003,19.2526,19.3003,33700.0
2009-03-20 13:15:00,32.36,32.37,32.28,32.29,51800.0,19.3003,19.3063,19.2526,19.2586,51800.0
2009-03-20 13:20:00,32.28,32.31,32.22,32.26,43800.0,19.2526,19.2705,19.2168,19.2407,43800.0
2009-03-20 13:25:00,32.27,32.29,32.19,32.24,69100.0,19.2466,19.2586,19.1989,19.2287,69100.0
2009-03-20 13:30:00,32.24,32.34,32.22,32.24,96100.0,19.2287,19.2884,19.2168,19.2287,96100.0
2009-03-20 13:35:00,32.24,32.24,32.1,32.12,86600.0,19.2287,19.2287,19.1452,19.1572,86600.0
2009-03-20 13:40:00,32.12,32.13,32.07,32.11,108000.0,19.1572,19.1631,19.1273,19.1512,108000.0
2009-03-20 13:45:00,32.12,32.12,32.05,32.09,35700.0,19.1572,19.1572,19.1154,19.1393,35700.0
2009-03-20 13:50:00,32.1,32.12,32.04,32.05,62500.0,19.1452,19.1572,19.1095,19.1154,62500.0
2009-03-20 13:55:00,32.04,32.05,32.01,32.03,54700.0,19.1095,19.1154,19.0916,19.1035,54700.0
2009-03-20 14:00:00,32.03,32.03,31.88,31.92,247300.0,19.1035,19.1035,19.014,19.0379,247300.0
2009-03-20 14:05:00,31.92,31.92,31.75,31.86,253300.0,19.0379,19.0379,18.9365,19.0021,253300.0
2009-03-20 14:10:00,31.86,32.01,31.81,32.0,103200.0,19.0021,19.0916,18.9723,19.0856,103200.0
2009-03-20 14:15:00,32.01,32.03,31.98,32.01,108700.0,19.0916,19.1035,19.0737,19.0916,108700.0
2009-03-20 14:20:00,32.01,32.08,32.01,32.06,82900.0,19.0916,19.1333,19.0916,19.1214,82900.0
2009-03-20 14:25:00,32.05,32.1,32.04,32.06,128700.0,19.1154,19.1452,19.1095,19.1214,128700.0
2009-03-20 14:30:00,32.07,32.12,32.06,32.11,260200.0,19.1273,19.1572,19.1214,19.1512,260200.0
2009-03-20 14:35:00,32.11,32.11,31.98,32.01,265400.0,19.1512,19.1512,19.0737,19.0916,265400.0
2009-03-20 14:40:00,32.01,32.06,31.82,31.85,217200.0,19.0916,19.1214,18.9782,18.9961,217200.0
2009-03-20 14:45:00,31.86,31.93,31.79,31.8,211200.0,19.0021,19.0438,18.9603,18.9663,211200.0
2009-03-20 14:50:00,31.8,31.8,31.68,31.72,228500.0,18.9663,18.9663,18.8947,18.9186,228500.0
2009-03-20 14:55:00,31.72,31.75,31.64,31.71,397700.0,18.9186,18.9365,18.8709,18.9126,397700.0
2009-03-20 15:00:00,31.71,32.01,31.7,31.95,124900.0,18.9126,19.0916,18.9067,19.0558,124900.0
2009-03-20 15:05:00,31.98,32.1,31.94,32.09,138300.0,19.0737,19.1452,19.0498,19.1393,138300.0
2009-03-20 15:10:00,32.08,32.25,32.08,32.2,96100.0,19.1333,19.2347,19.1333,19.2049,96100.0
2009-03-20 15:15:00,32.2,32.22,32.17,32.21,78200.0,19.2049,19.2168,19.187,19.2108,78200.0
2009-03-20 15:20:00,32.2,32.37,32.19,32.36,85400.0,19.2049,19.3063,19.1989,19.3003,85400.0
2009-03-20 15:25:00,32.36,32.4,32.29,32.3,99600.0,19.3003,19.3242,19.2586,19.2645,99600.0
2009-03-20 15:30:00,32.34,32.5,32.33,32.5,180700.0,19.2884,19.3838,19.2824,19.3838,180700.0
2009-03-20 15:35:00,32.49,32.5,32.39,32.42,123100.0,19.3778,19.3838,19.3182,19.3361,123100.0
2009-03-20 15:40:00,32.42,32.43,32.32,32.4,119900.0,19.3361,19.3421,19.2765,19.3242,119900.0
2009-03-20 15:45:00,32.38,32.4,32.24,32.24,101900.0,19.3122,19.3242,19.2287,19.2287,101900.0
2009-03-20 15:50:00,32.24,32.34,32.24,32.33,196200.0,19.2287,19.2884,19.2287,19.2824,196200.0
2009-03-20 15:55:00,32.33,32.33,32.29,32.3,169000.0,19.2824,19.2824,19.2586,19.2645,169000.0
2009-03-23 09:30:00,33.49,33.69,33.2,33.42,263100.0,19.9743,20.0936,19.8013,19.9325,263100.0
2009-03-23 09:35:00,33.43,33.5,32.96,33.16,126100.0,19.9385,19.9802,19.6582,19.7775,126100.0
2009-03-23 09:40:00,33.17,33.28,32.94,33.11,88900.0,19.7834,19.849,19.6462,19.7476,88900.0
2009-03-23 09:45:00,33.11,33.21,33.09,33.12,85500.0,19.7476,19.8073,19.7357,19.7536,85500.0
2009-03-23 09:50:00,33.12,33.2,33.0,33.17,81700.0,19.7536,19.8013,19.682,19.7834,81700.0
2009-03-23 09:55:00,33.16,33.17,32.89,33.11,139700.0,19.7775,19.7834,19.6164,19.7476,139700.0
2009-03-23 10:00:00,33.11,33.45,33.1,33.33,125400.0,19.7476,19.9504,19.7417,19.8788,125400.0
2009-03-23 10:05:00,33.33,33.52,33.23,33.5,120700.0,19.8788,19.9922,19.8192,19.9802,120700.0
2009-03-23 10:10:00,33.5,33.54,33.37,33.46,89500.0,19.9802,20.0041,19.9027,19.9564,89500.0
2009-03-23 10:15:00,33.45,33.65,33.45,33.55,86700.0,19.9504,20.0697,19.9504,20.0101,86700.0
2009-03-23 10:20:00,33.55,33.68,33.54,33.64,78400.0,20.0101,20.0876,20.0041,20.0637,78400.0
2009-03-23 10:25:00,33.63,33.63,33.4,33.53,70000.0,20.0578,20.0578,19.9206,19.9981,70000.0
2009-03-23 10:30:00,33.54,33.65,33.54,33.65,40200.0,20.0041,20.0697,20.0041,20.0697,40200.0
2009-03-23 10:35:00,33.63,33.73,33.53,33.63,103400.0,20.0578,20.1174,19.9981,20.0578,103400.0
2009-03-23 10:40:00,33.64,33.73,33.61,33.65,63200.0,20.0637,20.1174,20.0458,20.0697,63200.0
2009-03-23 10:45:00,33.65,33.7,33.63,33.67,31500.0,20.0697,20.0995,20.0578,20.0816,31500.0
2009-03-23 10:50:00,33.7,33.71,33.59,33.68,63400.0,20.0995,20.1055,20.0339,20.0876,63400.0
2009-03-23 10:55:00,33.68,33.71,33.64,33.7,81100.0,20.0876,20.1055,20.0637,20.0995,81100.0
2009-03-23 11:00:00,33.7,33.82,33.67,33.79,89100.0,20.0995,20.1711,20.0816,20.1532,89100.0
2009-03-23 11:05:00,33.78,33.8,33.63,33.67,83400.0,20.1472,20.1592,20.0578,20.0816,83400.0
2009-03-23 11:10:00,33.67,33.75,33.64,33.67,47300.0,20.0816,20.1293,20.0637,20.0816,47300.0
2009-03-23 11:15:00,33.69,33.76,33.68,33.73,88400.0,20.0936,20.1353,20.0876,20.1174,88400.0
2009-03-23 11:20:00,33.72,33.76,33.64,33.69,69200.0,20.1114,20.1353,20.0637,20.0936,69200.0
2009-03-23 11:25:00,33.7,33.71,33.64,33.64,54000.0,20.0995,20.1055,20.0637,20.0637,54000.0
2009-03-23 11:30:00,33.64,33.67,33.59,33.61,72300.0,20.0637,20.0816,20.0339,20.0458,72300.0
2009-03-23 11:35:00,33.61,33.66,33.55,33.57,57300.0,20.0458,20.0757,20.0101,20.022,57300.0
2009-03-23 11:40:00,33.57,33.61,33.52,33.58,89100.0,20.022,20.0458,19.9922,20.0279,89100.0
2009-03-23 11:45:00,33.58,33.68,33.57,33.64,95000.0,20.0279,20.0876,20.022,20.0637,95000.0
2009-03-23 11:50:00,33.64,33.72,33.63,33.71,95200.0,20.0637,20.1114,20.0578,20.1055,95200.0
2009-03-23 11:55:00,33.71,33.74,33.64,33.68,124300.0,20.1055,20.1234,20.0637,20.0876,124300.0
2009-03-23 12:00:00,33.69,33.7,33.51,33.52,116000.0,20.0936,20.0995,19.9862,19.9922,116000.0
2009-03-23 12:05:00,33.53,33.54,33.44,33.48,110800.0,19.9981,20.0041,19.9445,19.9683,110800.0
2009-03-23 12:10:00,33.48,33.55,33.48,33.52,64800.0,19.9683,20.0101,19.9683,19.9922,64800.0
2009-03-23 12:15:00,33.53,33.54,33.38,33.4,88800.0,19.9981,20.0041,19.9087,19.9206,88800.0
2009-03-23 12:20:00,33.41,33.44,33.35,33.39,95200.0,19.9266,19.9445,19.8908,19.9146,95200.0
2009-03-23 12:25:00,33.38,33.39,33.29,33.34,126600.0,19.9087,19.9146,19.855,19.8848,126600.0
2009-03-23 12:30:00,33.34,33.37,33.23,33.23,210800.0,19.8848,19.9027,19.8192,19.8192,210800.0
2009-03-23 12:35:00,33.24,33.26,33.2,33.22,140500.0,19.8252,19.8371,19.8013,19.8132,140500.0
2009-03-23 12:40:00,33.22,33.29,33.16,33.27,170300.0,19.8132,19.855,19.7775,19.8431,170300.0
2009-03-23 12:45:00,33.27,33.4,33.26,33.39,82600.0,19.8431,19.9206,19.8371,19.9146,82600.0
2009-03-23 12:50:00,33.39,33.44,33.35,33.39,71200.0,19.9146,19.9445,19.8908,19.9146,71200.0
2009-03-23 12:55:00,33.39,33.4,33.31,33.31,60200.0,19.9146,19.9206,19.8669,19.8669,60200.0
2009-03-23 13:00:00,33.32,33.35,33.28,33.28,46400.0,19.8729,19.8908,19.849,19.849,46400.0
2009-03-23 13:05:00,33.28,33.38,33.26,33.38,38700.0,19.849,19.9087,19.8371,19.9087,38700.0
2009-03-23 13:10:00,33.38,33.63,33.38,33.59,120700.0,19.9087,20.0578,19.9087,20.0339,120700.0
2009-03-23 13:15:00,33.59,33.65,33.56,33.57,58200.0,20.0339,20.0697,20.016,20.022,58200.0
2009-03-23 13:20:00,33.57,33.62,33.47,33.47,79000.0,20.022,20.0518,19.9623,19.9623,79000.0
2009-03-23 13:25:00,33.48,33.48,33.22,33.26,126100.0,19.9683,19.9683,19.8132,19.8371,126100.0
2009-03-23 13:30:00,33.25,33.31,33.11,33.14,108200.0,19.8311,19.8669,19.7476,19.7655,108200.0
2009-03-23 13:35:00,33.14,33.17,33.03,33.07,120000.0,19.7655,19.7834,19.6999,19.7238,120000.0
2009-03-23 13:40:00,33.07,33.08,32.94,32.96,109400.0,19.7238,19.7297,19.6462,19.6582,109400.0
2009-03-23 13:45:00,32.95,33.11,32.93,33.11,79200.0,19.6522,19.7476,19.6403,19.7476,79200.0
2009-03-23 13:50:00,33.11,33.12,32.96,32.97,104300.0,19.7476,19.7536,19.6582,19.6641,104300.0
2009-03-23 13:55:00,32.97,32.98,32.74,32.76,181700.0,19.6641,19.6701,19.527,19.5389,181700.0
2009-03-23 14:00:00,32.75,33.04,32.73,32.98,169600.0,19.5329,19.7059,19.521,19.6701,169600.0
2009-03-23 14:05:00,32.98,32.99,32.91,32.99,71000.0,19.6701,19.6761,19.6283,19.6761,71000.0
2009-03-23 14:10:00,32.99,32.99,32.82,32.85,78200.0,19.6761,19.6761,19.5747,19.5926,78200.0
2009-03-23 14:15:00,32.85,32.95,32.84,32.95,52500.0,19.5926,19.6522,19.5866,19.6522,52500.0
2009-03-23 14:20:00,32.95,33.01,32.88,32.89,102600.0,19.6522,19.688,19.6105,19.6164,102600.0
2009-03-23 14:25:00,32.9,32.91,32.86,32.88,109200.0,19.6224,19.6283,19.5985,19.6105,109200.0
2009-03-23 14:30:00,32.88,32.92,32.87,32.92,128000.0,19.6105,19.6343,19.6045,19.6343,128000.0
2009-03-23 14:35:00,32.92,32.97,32.91,32.97,84800.0,19.6343,19.6641,19.6283,19.6641,84800.0
2009-03-23 14:40:00,32.97,33.02,32.95,33.02,60400.0,19.6641,19.694,19.6522,19.694,60400.0
2009-03-23 14:45:00,33.02,33.14,33.01,33.14,115600.0,19.694,19.7655,19.688,19.7655,115600.0
2009-03-23 14:50:00,33.14,33.31,33.12,33.29,144400.0,19.7655,19.8669,19.7536,19.855,144400.0
2009-03-23 14:55:00,33.29,33.35,33.24,33.33,78900.0,19.855,19.8908,19.8252,19.8788,78900.0
2009-03-23 15:00:00,33.33,33.41,33.25,33.39,140900.0,19.8788,19.9266,19.8311,19.9146,140900.0
2009-03-23 15:05:00,33.4,33.47,33.35,33.45,152900.0,19.9206,19.9623,19.8908,19.9504,152900.0
2009-03-23 15:10:00,33.46,33.5,33.44,33.5,118700.0,19.9564,19.9802,19.9445,19.9802,118700.0
2009-03-23 15:15:00,33.5,33.66,33.49,33.65,158200.0,19.9802,20.0757,19.9743,20.0697,158200.0
2009-03-23 15:20:00,33.66,33.72,33.64,33.68,155000.0,20.0757,20.1114,20.0637,20.0876,155000.0
2009-03-23 15:25:00,33.68,33.7,33.62,33.69,156200.0,20.0876,20.0995,20.0518,20.0936,156200.0
2009-03-23 15:30:00,33.68,33.71,33.62,33.64,163200.0,20.0876,20.1055,20.0518,20.0637,163200.0
2009-03-23 15:35:00,33.64,33.7,33.63,33.68,138400.0,20.0637,20.0995,20.0578,20.0876,138400.0
2009-03-23 15:40:00,33.68,33.77,33.67,33.76,234900.0,20.0876,20.1413,20.0816,20.1353,234900.0
2009-03-23 15:45:00,33.76,34.07,33.76,34.06,400100.0,20.1353,20.3202,20.1353,20.3142,400100.0
2009-03-23 15:50:00,34.07,34.17,34.03,34.1,521700.0,20.3202,20.3798,20.2963,20.3381,521700.0
2009-03-23 15:55:00,34.09,34.12,34.02,34.09,370000.0,20.3321,20.35,20.2904,20.3321,370000.0
2009-03-24 09:30:00,33.55,33.76,33.31,33.61,267400.0,20.0101,20.1353,19.8669,20.0458,267400.0
2009-03-24 09:35:00,33.61,33.95,33.45,33.91,196200.0,20.0458,20.2486,19.9504,20.2248,196200.0
2009-03-24 09:40:00,33.9,33.95,33.64,33.69,207700.0,20.2188,20.2486,20.0637,20.0936,207700.0
2009-03-24 09:45:00,33.69,33.7,33.48,33.57,164100.0,20.0936,20.0995,19.9683,20.022,164100.0
2009-03-24 09:50:00,33.57,33.64,33.55,33.62,118500.0,20.022,20.0637,20.0101,20.0518,118500.0
2009-03-24 09:55:00,33.61,33.95,33.6,33.84,137400.0,20.0458,20.2486,20.0399,20.183,137400.0
2009-03-24 10:00:00,33.85,33.96,33.82,33.89,139500.0,20.189,20.2546,20.1711,20.2128,139500.0
2009-03-24 10:05:00,33.89,33.91,33.8,33.89,133500.0,20.2128,20.2248,20.1592,20.2128,133500.0
2009-03-24 10:10:00,33.89,33.9,33.69,33.69,143100.0,20.2128,20.2188,20.0936,20.0936,143100.0
2009-03-24 10:15:00,33.68,33.75,33.5,33.5,140200.0,20.0876,20.1293,19.9802,19.9802,140200.0
2009-03-24 10:20:00,33.51,33.53,33.37,33.4,113200.0,19.9862,19.9981,19.9027,19.9206,113200.0
2009-03-24 10:25:00,33.4,33.43,33.29,33.37,88300.0,19.9206,19.9385,19.855,19.9027,88300.0
2009-03-24 10:30:00,33.36,33.37,33.22,33.27,86500.0,19.8967,19.9027,19.8132,19.8431,86500.0
2009-03-24 10:35:00,33.28,33.31,33.17,33.24,60200.0,19.849,19.8669,19.7834,19.8252,60200.0
2009-03-24 10:40:00,33.24,33.3,33.15,33.15,64600.0,19.8252,19.861,19.7715,19.7715,64600.0
2009-03-24 10:45:00,33.15,33.21,33.09,33.2,76800.0,19.7715,19.8073,19.7357,19.8013,76800.0
2009-03-24 10:50:00,33.19,33.27,33.17,33.21,76200.0,19.7953,19.8431,19.7834,19.8073,76200.0
2009-03-24 10:55:00,33.22,33.29,33.2,33.28,69800.0,19.8132,19.855,19.8013,19.849,69800.0
2009-03-24 11:00:00,33.28,33.44,33.2,33.44,75200.0,19.849,19.9445,19.8013,19.9445,75200.0
2009-03-24 11:05:00,33.44,33.45,33.34,33.43,85400.0,19.9445,19.9504,19.8848,19.9385,85400.0
2009-03-24 11:10:00,33.45,33.49,33.42,33.44,80100.0,19.9504,19.9743,19.9325,19.9445,80100.0
2009-03-24 11:15:00,33.44,33.44,33.36,33.37,75000.0,19.9445,19.9445,19.8967,19.9027,75000.0
2009-03-24 11:20:00,33.38,33.42,33.35,33.37,111300.0,19.9087,19.9325,19.8908,19.9027,111300.0
2009-03-24 11:25:00,33.37,33.45,33.34,33.37,121600.0,19.9027,19.9504,19.8848,19.9027,121600.0
2009-03-24 11:30:00,33.36,33.42,33.34,33.35,93000.0,19.8967,19.9325,19.8848,19.8908,93000.0
2009-03-24 11:35:00,33.35,33.41,33.35,33.38,127200.0,19.8908,19.9266,19.8908,19.9087,127200.0
2009-03-24 11:40:00,33.38,33.39,33.31,33.31,111900.0,19.9087,19.9146,19.8669,19.8669,111900.0
2009-03-24 11:45:00,33.3,33.31,33.23,33.24,73400.0,19.861,19.8669,19.8192,19.8252,73400.0
2009-03-24 11:50:00,33.26,33.37,33.25,33.34,90700.0,19.8371,19.9027,19.8311,19.8848,90700.0
2009-03-24 11:55:00,33.33,33.36,33.27,33.34,146100.0,19.8788,19.8967,19.8431,19.8848,146100.0
2009-03-24 12:00:00,33.35,33.37,33.28,33.3,100400.0,19.8908,19.9027,19.849,19.861,100400.0
2009-03-24 12:05:00,33.31,33.4,33.3,33.31,83300.0,19.8669,19.9206,19.861,19.8669,83300.0
2009-03-24 12:10:00,33.31,33.37,33.22,33.32,93200.0,19.8669,19.9027,19.8132,19.8729,93200.0
2009-03-24 12:15:00,33.32,33.4,33.3,33.39,73100.0,19.8729,19.9206,19.861,19.9146,73100.0
2009-03-24 12:20:00,33.39,33.4,33.26,33.28,92400.0,19.9146,19.9206,19.8371,19.849,92400.0
2009-03-24 12:25:00,33.28,33.33,33.22,33.24,146700.0,19.849,19.8788,19.8132,19.8252,146700.0
2009-03-24 12:30:00,33.26,33.28,33.14,33.18,459300.0,19.8371,19.849,19.7655,19.7894,459300.0
2009-03-24 12:35:00,33.18,33.19,32.97,32.97,246800.0,19.7894,19.7953,19.6641,19.6641,246800.0
2009-03-24 12:40:00,32.97,32.98,32.8,32.9,247100.0,19.6641,19.6701,19.5627,19.6224,247100.0
2009-03-24 12:45:00,32.89,32.97,32.81,32.96,129200.0,19.6164,19.6641,19.5687,19.6582,129200.0
2009-03-24 12:50:00,32.95,33.04,32.88,33.01,211900.0,19.6522,19.7059,19.6105,19.688,211900.0
2009-03-24 12:55:00,33.02,33.07,32.97,32.97,124000.0,19.694,19.7238,19.6641,19.6641,124000.0
2009-03-24 13:00:00,32.97,33.02,32.96,32.97,128900.0,19.6641,19.694,19.6582,19.6641,128900.0
2009-03-24 13:05:00,32.96,33.01,32.9,33.0,119300.0,19.6582,19.688,19.6224,19.682,119300.0
2009-03-24 13:10:00,33.0,33.0,32.87,33.0,90400.0,19.682,19.682,19.6045,19.682,90400.0
2009-03-24 13:15:00,33.0,33.02,32.92,32.96,131600.0,19.682,19.694,19.6343,19.6582,131600.0
2009-03-24 13:20:00,32.99,33.06,32.97,33.02,119100.0,19.6761,19.7178,19.6641,19.694,119100.0
2009-03-24 13:25:00,33.01,33.11,32.96,33.11,121800.0,19.688,19.7476,19.6582,19.7476,121800.0
2009-03-24 13:30:00,33.11,33.13,33.04,33.05,216000.0,19.7476,19.7596,19.7059,19.7118,216000.0
2009-03-24 13:35:00,33.05,33.12,33.04,33.09,118400.0,19.7118,19.7536,19.7059,19.7357,118400.0
2009-03-24 13:40:00,33.1,33.12,33.09,33.11,42800.0,19.7417,19.7536,19.7357,19.7476,42800.0
2009-03-24 13:45:00,33.1,33.14,33.09,33.09,85200.0,19.7417,19.7655,19.7357,19.7357,85200.0
2009-03-24 13:50:00,33.09,33.15,33.04,33.09,106800.0,19.7357,19.7715,19.7059,19.7357,106800.0
2009-03-24 13:55:00,33.1,33.14,33.08,33.14,125100.0,19.7417,19.7655,19.7297,19.7655,125100.0
2009-03-24 14:00:00,33.14,33.23,33.09,33.23,120400.0,19.7655,19.8192,19.7357,19.8192,120400.0
2009-03-24 14:05:00,33.22,33.33,33.22,33.3,89300.0,19.8132,19.8788,19.8132,19.861,89300.0
2009-03-24 14:10:00,33.3,33.34,33.21,33.26,83900.0,19.861,19.8848,19.8073,19.8371,83900.0
2009-03-24 14:15:00,33.26,33.33,33.22,33.28,97300.0,19.8371,19.8788,19.8132,19.849,97300.0
2009-03-24 14:20:00,33.28,33.41,33.28,33.4,65200.0,19.849,19.9266,19.849,19.9206,65200.0
2009-03-24 14:25:00,33.41,33.41,33.26,33.31,41800.0,19.9266,19.9266,19.8371,19.8669,41800.0
2009-03-24 14:30:00,33.32,33.38,33.24,33.3,51900.0,19.8729,19.9087,19.8252,19.861,51900.0
2009-03-24 14:35:00,33.31,33.35,33.24,33.33,54200.0,19.8669,19.8908,19.8252,19.8788,54200.0
2009-03-24 14:40:00,33.35,33.45,33.34,33.42,60100.0,19.8908,19.9504,19.8848,19.9325,60100.0
2009-03-24 14:45:00,33.41,33.45,33.4,33.42,52000.0,19.9266,19.9504,19.9206,19.9325,52000.0
2009-03-24 14:50:00,33.42,33.45,33.3,33.32,125900.0,19.9325,19.9504,19.861,19.8729,125900.0
2009-03-24 14:55:00,33.31,33.42,33.23,33.4,110500.0,19.8669,19.9325,19.8192,19.9206,110500.0
2009-03-24 15:00:00,33.4,33.47,33.36,33.42,74000.0,19.9206,19.9623,19.8967,19.9325,74000.0
2009-03-24 15:05:00,33.42,33.42,33.29,33.29,97100.0,19.9325,19.9325,19.855,19.855,97100.0
2009-03-24 15:10:00,33.29,33.34,33.21,33.21,63700.0,19.855,19.8848,19.8073,19.8073,63700.0
2009-03-24 15:15:00,33.2,33.38,33.2,33.29,236500.0,19.8013,19.9087,19.8013,19.855,236500.0
2009-03-24 15:20:00,33.3,33.39,33.27,33.34,151200.0,19.861,19.9146,19.8431,19.8848,151200.0
2009-03-24 15:25:00,33.34,33.38,33.26,33.37,98200.0,19.8848,19.9087,19.8371,19.9027,98200.0
2009-03-24 15:30:00,33.36,33.39,33.24,33.27,88800.0,19.8967,19.9146,19.8252,19.8431,88800.0
2009-03-24 15:35:00,33.28,33.39,33.26,33.35,67800.0,19.849,19.9146,19.8371,19.8908,67800.0
2009-03-24 15:40:00,33.35,33.35,33.16,33.22,118500.0,19.8908,19.8908,19.7775,19.8132,118500.0
2009-03-24 15:45:00,33.22,33.26,33.14,33.15,169300.0,19.8132,19.8371,19.7655,19.7715,169300.0
2009-03-24 15:50:00,33.15,33.18,33.07,33.08,142300.0,19.7715,19.7894,19.7238,19.7297,142300.0
2009-03-24 15:55:00,33.08,33.12,33.0,33.01,200700.0,19.7297,19.7536,19.682,19.688,200700.0
2009-03-25 09:30:00,33.6,33.84,33.17,33.75,196300.0,20.0399,20.183,19.7834,20.1293,196300.0
2009-03-25 09:35:00,33.75,33.9,33.51,33.55,110600.0,20.1293,20.2188,19.9862,20.0101,110600.0
2009-03-25 09:40:00,33.56,33.65,33.32,33.39,243300.0,20.016,20.0697,19.8729,19.9146,243300.0
2009-03-25 09:45:00,33.4,33.47,33.22,33.36,211800.0,19.9206,19.9623,19.8132,19.8967,211800.0
2009-03-25 09:50:00,33.37,33.37,33.21,33.32,285300.0,19.9027,19.9027,19.8073,19.8729,285300.0
2009-03-25 09:55:00,33.31,33.46,33.31,33.4,111700.0,19.8669,19.9564,19.8669,19.9206,111700.0
2009-03-25 10:00:00,33.37,33.88,33.35,33.87,199500.0,19.9027,20.2069,19.8908,20.2009,199500.0
2009-03-25 10:05:00,33.86,34.05,33.74,33.96,195000.0,20.1949,20.3083,20.1234,20.2546,195000.0
2009-03-25 10:10:00,33.96,34.0,33.86,33.89,176900.0,20.2546,20.2784,20.1949,20.2128,176900.0
2009-03-25 10:15:00,33.87,33.91,33.77,33.83,186800.0,20.2009,20.2248,20.1413,20.1771,186800.0
2009-03-25 10:20:00,33.83,33.89,33.65,33.77,126800.0,20.1771,20.2128,20.0697,20.1413,126800.0
2009-03-25 10:25:00,33.75,33.78,33.69,33.77,34400.0,20.1293,20.1472,20.0936,20.1413,34400.0
2009-03-25 10:30:00,33.76,33.88,33.69,33.87,60600.0,20.1353,20.2069,20.0936,20.2009,60600.0
2009-03-25 10:35:00,33.88,34.33,33.87,34.31,218800.0,20.2069,20.4753,20.2009,20.4633,218800.0
2009-03-25 10:40:00,34.3,34.38,34.26,34.36,215500.0,20.4574,20.5051,20.4335,20.4932,215500.0
2009-03-25 10:45:00,34.38,34.38,34.2,34.29,168700.0,20.5051,20.5051,20.3977,20.4514,168700.0
2009-03-25 10:50:00,34.29,34.35,34.23,34.3,166000.0,20.4514,20.4872,20.4156,20.4574,166000.0
2009-03-25 10:55:00,34.31,34.35,34.2,34.26,170000.0,20.4633,20.4872,20.3977,20.4335,170000.0
2009-03-25 11:00:00,34.26,34.32,34.26,34.3,174100.0,20.4335,20.4693,20.4335,20.4574,174100.0
2009-03-25 11:05:00,34.3,34.45,34.3,34.37,179200.0,20.4574,20.5468,20.4574,20.4991,179200.0
2009-03-25 11:10:00,34.38,34.63,34.35,34.38,201800.0,20.5051,20.6542,20.4872,20.5051,201800.0
2009-03-25 11:15:00,34.38,34.5,34.21,34.25,144800.0,20.5051,20.5767,20.4037,20.4276,144800.0
2009-03-25 11:20:00,34.23,34.25,34.04,34.11,206000.0,20.4156,20.4276,20.3023,20.3441,206000.0
2009-03-25 11:25:00,34.1,34.16,34.05,34.13,116300.0,20.3381,20.3739,20.3083,20.356,116300.0
2009-03-25 11:30:00,34.13,34.17,34.05,34.15,456300.0,20.356,20.3798,20.3083,20.3679,456300.0
2009-03-25 11:35:00,34.15,34.22,34.06,34.13,194300.0,20.3679,20.4097,20.3142,20.356,194300.0
2009-03-25 11:40:00,34.13,34.13,33.93,34.0,134400.0,20.356,20.356,20.2367,20.2784,134400.0
2009-03-25 11:45:00,34.0,34.07,33.89,33.89,211800.0,20.2784,20.3202,20.2128,20.2128,211800.0
2009-03-25 11:50:00,33.89,34.0,33.81,33.98,68900.0,20.2128,20.2784,20.1651,20.2665,68900.0
2009-03-25 11:55:00,33.98,34.0,33.96,33.99,55900.0,20.2665,20.2784,20.2546,20.2725,55900.0
2009-03-25 12:00:00,33.99,34.14,33.97,34.02,110800.0,20.2725,20.3619,20.2606,20.2904,110800.0
2009-03-25 12:05:00,34.02,34.2,34.02,34.07,94000.0,20.2904,20.3977,20.2904,20.3202,94000.0
2009-03-25 12:10:00,34.07,34.07,33.96,33.97,44000.0,20.3202,20.3202,20.2546,20.2606,44000.0
2009-03-25 12:15:00,33.97,33.97,33.81,33.81,79800.0,20.2606,20.2606,20.1651,20.1651,79800.0
2009-03-25 12:20:00,33.81,33.83,33.65,33.65,157900.0,20.1651,20.1771,20.0697,20.0697,157900.0
2009-03-25 12:25:00,33.65,33.76,33.65,33.76,92800.0,20.0697,20.1353,20.0697,20.1353,92800.0
2009-03-25 12:30:00,33.76,33.78,33.6,33.6,50200.0,20.1353,20.1472,20.0399,20.0399,50200.0
2009-03-25 12:35:00,33.61,33.71,33.5,33.53,200500.0,20.0458,20.1055,19.9802,19.9981,200500.0
2009-03-25 12:40:00,33.53,33.73,33.52,33.7,85100.0,19.9981,20.1174,19.9922,20.0995,85100.0
2009-03-25 12:45:00,33.69,33.69,33.62,33.65,83900.0,20.0936,20.0936,20.0518,20.0697,83900.0
2009-03-25 12:50:00,33.65,33.71,33.58,33.68,96300.0,20.0697,20.1055,20.0279,20.0876,96300.0
2009-03-25 12:55:00,33.69,33.72,33.66,33.7,42300.0,20.0936,20.1114,20.0757,20.0995,42300.0
2009-03-25 13:00:00,33.69,33.76,33.59,33.59,80700.0,20.0936,20.1353,20.0339,20.0339,80700.0
2009-03-25 13:05:00,33.59,33.61,33.48,33.55,61100.0,20.0339,20.0458,19.9683,20.0101,61100.0
2009-03-25 13:10:00,33.54,33.56,33.33,33.33,89900.0,20.0041,20.016,19.8788,19.8788,89900.0
2009-03-25 13:15:00,33.32,33.33,32.96,33.07,190000.0,19.8729,19.8788,19.6582,19.7238,190000.0
2009-03-25 13:20:00,33.08,33.1,32.93,32.94,110800.0,19.7297,19.7417,19.6403,19.6462,110800.0
2009-03-25 13:25:00,32.94,32.96,32.73,32.78,190700.0,19.6462,19.6582,19.521,19.5508,190700.0
2009-03-25 13:30:00,32.79,32.91,32.78,32.86,126500.0,19.5568,19.6283,19.5508,19.5985,126500.0
2009-03-25 13:35:00,32.87,32.89,32.8,32.8,159700.0,19.6045,19.6164,19.5627,19.5627,159700.0
2009-03-25 13:40:00,32.8,32.8,32.54,32.56,188800.0,19.5627,19.5627,19.4077,19.4196,188800.0
2009-03-25 13:45:00,32.56,32.63,32.55,32.61,168000.0,19.4196,19.4613,19.4136,19.4494,168000.0
2009-03-25 13:50:00,32.61,32.68,32.6,32.66,112100.0,19.4494,19.4912,19.4435,19.4792,112100.0
2009-03-25 13:55:00,32.66,32.87,32.57,32.79,183600.0,19.4792,19.6045,19.4256,19.5568,183600.0
2009-03-25 14:00:00,32.79,32.83,32.71,32.82,234400.0,19.5568,19.5806,19.5091,19.5747,234400.0
2009-03-25 14:05:00,32.82,32.85,32.69,32.77,143600.0,19.5747,19.5926,19.4971,19.5448,143600.0
2009-03-25 14:10:00,32.76,32.85,32.7,32.75,147000.0,19.5389,19.5926,19.5031,19.5329,147000.0
2009-03-25 14:15:00,32.76,32.84,32.63,32.8,122800.0,19.5389,19.5866,19.4613,19.5627,122800.0
2009-03-25 14:20:00,32.81,32.97,32.77,32.86,66300.0,19.5687,19.6641,19.5448,19.5985,66300.0
2009-03-25 14:25:00,32.87,32.87,32.72,32.72,117200.0,19.6045,19.6045,19.515,19.515,117200.0
2009-03-25 14:30:00,32.72,32.76,32.53,32.64,186700.0,19.515,19.5389,19.4017,19.4673,186700.0
2009-03-25 14:35:00,32.65,32.65,32.5,32.54,89600.0,19.4733,19.4733,19.3838,19.4077,89600.0
2009-03-25 14:40:00,32.56,32.6,32.45,32.48,67900.0,19.4196,19.4435,19.354,19.3719,67900.0
2009-03-25 14:45:00,32.48,32.5,32.27,32.47,154000.0,19.3719,19.3838,19.2466,19.3659,154000.0
2009-03-25 14:50:00,32.47,32.49,32.34,32.45,68000.0,19.3659,19.3778,19.2884,19.354,68000.0
2009-03-25 14:55:00,32.45,32.55,32.42,32.45,68000.0,19.354,19.4136,19.3361,19.354,68000.0
2009-03-25 15:00:00,32.46,32.5,32.31,32.43,82000.0,19.36,19.3838,19.2705,19.3421,82000.0
2009-03-25 15:05:00,32.43,32.61,32.4,32.52,87500.0,19.3421,19.4494,19.3242,19.3957,87500.0
2009-03-25 15:10:00,32.52,32.74,32.51,32.64,64700.0,19.3957,19.527,19.3898,19.4673,64700.0
2009-03-25 15:15:00,32.63,32.77,32.53,32.77,58800.0,19.4613,19.5448,19.4017,19.5448,58800.0
2009-03-25 15:20:00,32.76,32.97,32.76,32.92,123600.0,19.5389,19.6641,19.5389,19.6343,123600.0
2009-03-25 15:25:00,32.91,33.15,32.79,33.08,158300.0,19.6283,19.7715,19.5568,19.7297,158300.0
2009-03-25 15:30:00,33.07,33.15,32.97,33.05,218100.0,19.7238,19.7715,19.6641,19.7118,218100.0
2009-03-25 15:35:00,33.05,33.21,33.01,33.11,225500.0,19.7118,19.8073,19.688,19.7476,225500.0
2009-03-25 15:40:00,33.12,33.25,32.99,33.24,206700.0,19.7536,19.8311,19.6761,19.8252,206700.0
2009-03-25 15:45:00,33.25,33.48,33.25,33.43,321000.0,19.8311,19.9683,19.8311,19.9385,321000.0
2009-03-25 15:50:00,33.43,33.45,33.25,33.3,349400.0,19.9385,19.9504,19.8311,19.861,349400.0
2009-03-25 15:55:00,33.29,33.45,33.26,33.39,582600.0,19.855,19.9504,19.8371,19.9146,582600.0
2009-03-26 09:30:00,36.9,37.95,36.79,37.18,2762400.0,22.0081,22.6343,21.9425,22.1751,2762400.0
2009-03-26 09:35:00,37.19,37.95,37.02,37.74,1731100.0,22.181,22.6343,22.0797,22.5091,1731100.0
2009-03-26 09:40:00,37.73,38.57,37.66,38.1,1648300.0,22.5031,23.0041,22.4614,22.7238,1648300.0
2009-03-26 09:45:00,38.1,38.19,37.8,37.99,872800.0,22.7238,22.7775,22.5449,22.6582,872800.0
2009-03-26 09:50:00,37.98,38.15,37.8,38.08,641000.0,22.6522,22.7536,22.5449,22.7119,641000.0
2009-03-26 09:55:00,38.09,38.1,37.51,37.61,841900.0,22.7178,22.7238,22.3719,22.4315,841900.0
2009-03-26 10:00:00,37.61,38.08,37.58,38.02,623700.0,22.4315,22.7119,22.4136,22.6761,623700.0
2009-03-26 10:05:00,38.03,38.07,37.86,37.96,522400.0,22.682,22.7059,22.5806,22.6403,522400.0
2009-03-26 10:10:00,37.95,37.95,37.62,37.78,491800.0,22.6343,22.6343,22.4375,22.5329,491800.0
2009-03-26 10:15:00,37.78,38.3,37.65,38.15,559500.0,22.5329,22.8431,22.4554,22.7536,559500.0
2009-03-26 10:20:00,38.16,38.5,38.15,38.29,644100.0,22.7596,22.9624,22.7536,22.8371,644100.0
2009-03-26 10:25:00,38.29,38.5,38.05,38.19,605000.0,22.8371,22.9624,22.694,22.7775,605000.0
2009-03-26 10:30:00,38.2,38.47,38.13,38.46,340200.0,22.7834,22.9445,22.7417,22.9385,340200.0
2009-03-26 10:35:00,38.45,38.61,38.35,38.41,445700.0,22.9325,23.028,22.8729,22.9087,445700.0
2009-03-26 10:40:00,38.39,38.68,38.39,38.56,421100.0,22.8968,23.0697,22.8968,22.9981,421100.0
2009-03-26 10:45:00,38.56,38.56,38.39,38.45,314900.0,22.9981,22.9981,22.8968,22.9325,314900.0
2009-03-26 10:50:00,38.44,38.5,38.3,38.44,271300.0,22.9266,22.9624,22.8431,22.9266,271300.0
2009-03-26 10:55:00,38.44,38.6,38.3,38.54,281000.0,22.9266,23.022,22.8431,22.9862,281000.0
2009-03-26 11:00:00,38.54,38.64,38.45,38.5,358900.0,22.9862,23.0459,22.9325,22.9624,358900.0
2009-03-26 11:05:00,38.5,38.53,38.41,38.41,319500.0,22.9624,22.9803,22.9087,22.9087,319500.0
2009-03-26 11:10:00,38.41,38.52,38.31,38.45,446700.0,22.9087,22.9743,22.849,22.9325,446700.0
2009-03-26 11:15:00,38.47,38.91,38.47,38.67,630300.0,22.9445,23.2069,22.9445,23.0638,630300.0
2009-03-26 11:20:00,38.67,38.8,38.62,38.79,336900.0,23.0638,23.1413,23.0339,23.1353,336900.0
2009-03-26 11:25:00,38.78,39.1,38.5,38.64,565200.0,23.1294,23.3202,22.9624,23.0459,565200.0
2009-03-26 11:30:00,38.63,38.98,38.62,38.95,261800.0,23.0399,23.2486,23.0339,23.2308,261800.0
2009-03-26 11:35:00,38.96,39.25,38.84,39.2,397700.0,23.2367,23.4097,23.1651,23.3799,397700.0
2009-03-26 11:40:00,39.19,39.2,38.92,39.1,292200.0,23.3739,23.3799,23.2129,23.3202,292200.0
2009-03-26 11:45:00,39.09,39.17,38.95,38.96,182200.0,23.3143,23.362,23.2308,23.2367,182200.0
2009-03-26 11:50:00,38.97,38.99,38.73,38.95,278300.0,23.2427,23.2546,23.0995,23.2308,278300.0
2009-03-26 11:55:00,38.95,38.95,38.67,38.85,160300.0,23.2308,23.2308,23.0638,23.1711,160300.0
2009-03-26 12:00:00,38.86,38.87,38.63,38.68,356500.0,23.1771,23.183,23.0399,23.0697,356500.0
2009-03-26 12:05:00,38.69,38.76,38.5,38.57,463900.0,23.0757,23.1174,22.9624,23.0041,463900.0
2009-03-26 12:10:00,38.58,38.6,38.2,38.36,395500.0,23.0101,23.022,22.7834,22.8789,395500.0
2009-03-26 12:15:00,38.36,38.38,38.13,38.29,378800.0,22.8789,22.8908,22.7417,22.8371,378800.0
2009-03-26 12:20:00,38.3,38.35,38.1,38.13,383300.0,22.8431,22.8729,22.7238,22.7417,383300.0
2009-03-26 12:25:00,38.14,38.15,38.06,38.1,226200.0,22.7476,22.7536,22.6999,22.7238,226200.0
2009-03-26 12:30:00,38.11,38.16,37.62,37.73,342900.0,22.7298,22.7596,22.4375,22.5031,342900.0
2009-03-26 12:35:00,37.72,38.14,37.68,37.98,416200.0,22.4971,22.7476,22.4733,22.6522,416200.0
2009-03-26 12:40:00,37.98,38.06,37.77,37.78,259200.0,22.6522,22.6999,22.527,22.5329,259200.0
2009-03-26 12:45:00,37.78,38.02,37.77,37.9,203000.0,22.5329,22.6761,22.527,22.6045,203000.0
2009-03-26 12:50:00,37.9,37.96,37.85,37.9,206000.0,22.6045,22.6403,22.5747,22.6045,206000.0
2009-03-26 12:55:00,37.9,37.92,37.65,37.75,188800.0,22.6045,22.6164,22.4554,22.515,188800.0
2009-03-26 13:00:00,37.72,37.92,37.65,37.68,257000.0,22.4971,22.6164,22.4554,22.4733,257000.0
2009-03-26 13:05:00,37.7,37.75,37.47,37.49,360500.0,22.4852,22.515,22.348,22.36,360500.0
2009-03-26 13:10:00,37.5,37.66,37.29,37.5,442500.0,22.3659,22.4614,22.2407,22.3659,442500.0
2009-03-26 13:15:00,37.5,37.52,37.38,37.47,172800.0,22.3659,22.3779,22.2944,22.348,172800.0
2009-03-26 13:20:00,37.47,37.84,37.44,37.48,573500.0,22.348,22.5687,22.3302,22.354,573500.0
2009-03-26 13:25:00,37.49,37.54,37.21,37.3,256200.0,22.36,22.3898,22.193,22.2467,256200.0
2009-03-26 13:30:00,37.29,37.34,37.15,37.25,311500.0,22.2407,22.2705,22.1572,22.2168,311500.0
2009-03-26 13:35:00,37.27,37.47,37.2,37.42,173000.0,22.2288,22.348,22.187,22.3182,173000.0
2009-03-26 13:40:00,37.44,37.51,37.35,37.47,177200.0,22.3302,22.3719,22.2765,22.348,177200.0
2009-03-26 13:45:00,37.47,37.52,37.32,37.44,154800.0,22.348,22.3779,22.2586,22.3302,154800.0
2009-03-26 13:50:00,37.43,37.61,37.43,37.44,322600.0,22.3242,22.4315,22.3242,22.3302,322600.0
2009-03-26 13:55:00,37.42,37.53,37.41,37.46,259900.0,22.3182,22.3838,22.3123,22.3421,259900.0
2009-03-26 14:00:00,37.47,37.76,37.46,37.66,551700.0,22.348,22.521,22.3421,22.4614,551700.0
2009-03-26 14:05:00,37.66,37.75,37.51,37.58,310400.0,22.4614,22.515,22.3719,22.4136,310400.0
2009-03-26 14:10:00,37.57,37.59,37.37,37.47,153200.0,22.4077,22.4196,22.2884,22.348,153200.0
2009-03-26 14:15:00,37.47,37.49,37.25,37.34,169900.0,22.348,22.36,22.2168,22.2705,169900.0
2009-03-26 14:20:00,37.32,37.42,37.28,37.33,202100.0,22.2586,22.3182,22.2347,22.2645,202100.0
2009-03-26 14:25:00,37.33,37.45,37.02,37.13,319200.0,22.2645,22.3361,22.0797,22.1453,319200.0
2009-03-26 14:30:00,37.13,37.18,36.94,37.12,247900.0,22.1453,22.1751,22.0319,22.1393,247900.0
2009-03-26 14:35:00,37.12,37.41,37.0,37.28,292900.0,22.1393,22.3123,22.0677,22.2347,292900.0
2009-03-26 14:40:00,37.28,37.44,37.23,37.24,199500.0,22.2347,22.3302,22.2049,22.2109,199500.0
2009-03-26 14:45:00,37.24,37.6,37.24,37.45,237400.0,22.2109,22.4256,22.2109,22.3361,237400.0
2009-03-26 14:50:00,37.45,37.46,37.14,37.2,226500.0,22.3361,22.3421,22.1512,22.187,226500.0
2009-03-26 14:55:00,37.19,37.27,37.0,37.04,196700.0,22.181,22.2288,22.0677,22.0916,196700.0
2009-03-26 15:00:00,37.04,37.29,37.01,37.2,178200.0,22.0916,22.2407,22.0737,22.187,178200.0
2009-03-26 15:05:00,37.21,37.68,37.16,37.52,384800.0,22.193,22.4733,22.1632,22.3779,384800.0
2009-03-26 15:10:00,37.53,37.55,37.19,37.26,190300.0,22.3838,22.3958,22.181,22.2228,190300.0
2009-03-26 15:15:00,37.29,37.44,37.2,37.33,192100.0,22.2407,22.3302,22.187,22.2645,192100.0
2009-03-26 15:20:00,37.34,37.55,37.34,37.53,171100.0,22.2705,22.3958,22.2705,22.3838,171100.0
2009-03-26 15:25:00,37.53,37.7,37.46,37.48,347900.0,22.3838,22.4852,22.3421,22.354,347900.0
2009-03-26 15:30:00,37.47,37.62,37.45,37.58,250200.0,22.348,22.4375,22.3361,22.4136,250200.0
2009-03-26 15:35:00,37.58,37.75,37.55,37.69,297200.0,22.4136,22.515,22.3958,22.4793,297200.0
2009-03-26 15:40:00,37.69,37.75,37.68,37.74,359800.0,22.4793,22.515,22.4733,22.5091,359800.0
2009-03-26 15:45:00,37.73,37.75,37.63,37.66,424700.0,22.5031,22.515,22.4435,22.4614,424700.0
2009-03-26 15:50:00,37.66,37.75,37.48,37.54,488700.0,22.4614,22.515,22.354,22.3898,488700.0
2009-03-26 15:55:00,37.53,37.67,37.45,37.62,556300.0,22.3838,22.4673,22.3361,22.4375,556300.0
2009-03-27 09:30:00,37.11,37.35,36.78,36.88,556500.0,22.1333,22.2765,21.9365,21.9962,556500.0
2009-03-27 09:35:00,36.86,37.26,36.62,37.25,653500.0,21.9842,22.2228,21.8411,22.2168,653500.0
2009-03-27 09:40:00,37.27,37.91,37.24,37.85,369200.0,22.2288,22.6105,22.2109,22.5747,369200.0
2009-03-27 09:45:00,37.85,37.86,37.43,37.44,379200.0,22.5747,22.5806,22.3242,22.3302,379200.0
2009-03-27 09:50:00,37.44,37.45,37.23,37.32,148400.0,22.3302,22.3361,22.2049,22.2586,148400.0
2009-03-27 09:55:00,37.31,37.5,37.29,37.47,151400.0,22.2526,22.3659,22.2407,22.348,151400.0
2009-03-27 10:00:00,37.45,37.52,37.27,37.39,145100.0,22.3361,22.3779,22.2288,22.3003,145100.0
2009-03-27 10:05:00,37.39,37.52,37.38,37.48,109900.0,22.3003,22.3779,22.2944,22.354,109900.0
2009-03-27 10:10:00,37.48,37.54,37.45,37.47,110700.0,22.354,22.3898,22.3361,22.348,110700.0
2009-03-27 10:15:00,37.47,37.52,37.39,37.49,138100.0,22.348,22.3779,22.3003,22.36,138100.0
2009-03-27 10:20:00,37.49,37.53,37.43,37.5,113400.0,22.36,22.3838,22.3242,22.3659,113400.0
2009-03-27 10:25:00,37.5,37.5,37.38,37.45,76900.0,22.3659,22.3659,22.2944,22.3361,76900.0
2009-03-27 10:30:00,37.46,37.49,37.35,37.49,100200.0,22.3421,22.36,22.2765,22.36,100200.0
2009-03-27 10:35:00,37.48,37.5,37.4,37.44,103200.0,22.354,22.3659,22.3063,22.3302,103200.0
2009-03-27 10:40:00,37.44,37.48,37.41,37.42,85000.0,22.3302,22.354,22.3123,22.3182,85000.0
2009-03-27 10:45:00,37.42,37.5,37.41,37.46,127700.0,22.3182,22.3659,22.3123,22.3421,127700.0
2009-03-27 10:50:00,37.47,37.5,37.45,37.49,79300.0,22.348,22.3659,22.3361,22.36,79300.0
2009-03-27 10:55:00,37.49,37.5,37.43,37.48,115600.0,22.36,22.3659,22.3242,22.354,115600.0
2009-03-27 11:00:00,37.47,37.5,37.43,37.5,135400.0,22.348,22.3659,22.3242,22.3659,135400.0
2009-03-27 11:05:00,37.5,37.71,37.49,37.7,240800.0,22.3659,22.4912,22.36,22.4852,240800.0
2009-03-27 11:10:00,37.69,37.94,37.6,37.93,192800.0,22.4793,22.6284,22.4256,22.6224,192800.0
2009-03-27 11:15:00,37.93,38.0,37.8,38.0,144500.0,22.6224,22.6641,22.5449,22.6641,144500.0
2009-03-27 11:20:00,37.98,38.0,37.88,37.88,117400.0,22.6522,22.6641,22.5926,22.5926,117400.0
2009-03-27 11:25:00,37.88,37.98,37.86,37.97,90300.0,22.5926,22.6522,22.5806,22.6463,90300.0
2009-03-27 11:30:00,37.98,38.0,37.91,37.99,87700.0,22.6522,22.6641,22.6105,22.6582,87700.0
2009-03-27 11:35:00,37.98,38.0,37.94,38.0,115500.0,22.6522,22.6641,22.6284,22.6641,115500.0
2009-03-27 11:40:00,38.0,38.07,37.93,38.01,263100.0,22.6641,22.7059,22.6224,22.6701,263100.0
2009-03-27 11:45:00,38.01,38.16,38.0,38.05,216400.0,22.6701,22.7596,22.6641,22.694,216400.0
2009-03-27 11:50:00,38.05,38.12,38.01,38.07,103300.0,22.694,22.7357,22.6701,22.7059,103300.0
2009-03-27 11:55:00,38.08,38.08,37.93,37.98,103000.0,22.7119,22.7119,22.6224,22.6522,103000.0
2009-03-27 12:00:00,37.97,38.08,37.9,38.07,114400.0,22.6463,22.7119,22.6045,22.7059,114400.0
2009-03-27 12:05:00,38.07,38.08,37.79,37.93,150200.0,22.7059,22.7119,22.5389,22.6224,150200.0
2009-03-27 12:10:00,37.93,37.94,37.81,37.83,106100.0,22.6224,22.6284,22.5508,22.5628,106100.0
2009-03-27 12:15:00,37.83,37.85,37.69,37.81,106000.0,22.5628,22.5747,22.4793,22.5508,106000.0
2009-03-27 12:20:00,37.8,37.84,37.71,37.82,164600.0,22.5449,22.5687,22.4912,22.5568,164600.0
2009-03-27 12:25:00,37.82,38.02,37.81,38.01,121500.0,22.5568,22.6761,22.5508,22.6701,121500.0
2009-03-27 12:30:00,38.01,38.27,37.99,38.27,188900.0,22.6701,22.8252,22.6582,22.8252,188900.0
2009-03-27 12:35:00,38.26,38.4,38.07,38.08,169700.0,22.8192,22.9027,22.7059,22.7119,169700.0
2009-03-27 12:40:00,38.09,38.24,38.08,38.21,62400.0,22.7178,22.8073,22.7119,22.7894,62400.0
2009-03-27 12:45:00,38.21,38.25,38.14,38.23,105200.0,22.7894,22.8133,22.7476,22.8013,105200.0
2009-03-27 12:50:00,38.23,38.29,38.13,38.14,105900.0,22.8013,22.8371,22.7417,22.7476,105900.0
2009-03-27 12:55:00,38.13,38.13,37.99,38.01,91200.0,22.7417,22.7417,22.6582,22.6701,91200.0
2009-03-27 13:00:00,38.0,38.01,37.88,37.93,107700.0,22.6641,22.6701,22.5926,22.6224,107700.0
2009-03-27 13:05:00,37.92,37.92,37.7,37.73,119700.0,22.6164,22.6164,22.4852,22.5031,119700.0
2009-03-27 13:10:00,37.72,37.87,37.7,37.85,109600.0,22.4971,22.5866,22.4852,22.5747,109600.0
2009-03-27 13:15:00,37.85,38.03,37.82,37.9,107700.0,22.5747,22.682,22.5568,22.6045,107700.0
2009-03-27 13:20:00,37.89,37.91,37.79,37.8,80400.0,22.5985,22.6105,22.5389,22.5449,80400.0
2009-03-27 13:25:00,37.81,37.84,37.75,37.75,48700.0,22.5508,22.5687,22.515,22.515,48700.0
2009-03-27 13:30:00,37.76,37.99,37.73,37.9,82300.0,22.521,22.6582,22.5031,22.6045,82300.0
2009-03-27 13:35:00,37.9,37.9,37.75,37.84,69400.0,22.6045,22.6045,22.515,22.5687,69400.0
2009-03-27 13:40:00,37.82,37.85,37.6,37.77,137300.0,22.5568,22.5747,22.4256,22.527,137300.0
2009-03-27 13:45:00,37.76,37.85,37.65,37.75,87000.0,22.521,22.5747,22.4554,22.515,87000.0
2009-03-27 13:50:00,37.75,37.75,37.53,37.53,97400.0,22.515,22.515,22.3838,22.3838,97400.0
2009-03-27 13:55:00,37.54,37.57,37.51,37.56,98400.0,22.3898,22.4077,22.3719,22.4017,98400.0
2009-03-27 14:00:00,37.56,37.65,37.52,37.65,111700.0,22.4017,22.4554,22.3779,22.4554,111700.0
2009-03-27 14:05:00,37.65,37.74,37.59,37.65,91800.0,22.4554,22.5091,22.4196,22.4554,91800.0
2009-03-27 14:10:00,37.64,37.75,37.58,37.72,66800.0,22.4494,22.515,22.4136,22.4971,66800.0
2009-03-27 14:15:00,37.73,37.76,37.66,37.74,69100.0,22.5031,22.521,22.4614,22.5091,69100.0
2009-03-27 14:20:00,37.74,37.92,37.71,37.77,133200.0,22.5091,22.6164,22.4912,22.527,133200.0
2009-03-27 14:25:00,37.78,37.88,37.75,37.78,53200.0,22.5329,22.5926,22.515,22.5329,53200.0
2009-03-27 14:30:00,37.75,37.79,37.7,37.73,56700.0,22.515,22.5389,22.4852,22.5031,56700.0
2009-03-27 14:35:00,37.73,37.81,37.69,37.73,66300.0,22.5031,22.5508,22.4793,22.5031,66300.0
2009-03-27 14:40:00,37.73,37.84,37.64,37.65,86200.0,22.5031,22.5687,22.4494,22.4554,86200.0
2009-03-27 14:45:00,37.64,37.77,37.61,37.74,107300.0,22.4494,22.527,22.4315,22.5091,107300.0
2009-03-27 14:50:00,37.72,37.8,37.69,37.78,91500.0,22.4971,22.5449,22.4793,22.5329,91500.0
2009-03-27 14:55:00,37.78,38.0,37.73,38.0,109300.0,22.5329,22.6641,22.5031,22.6641,109300.0
2009-03-27 15:00:00,38.0,38.1,37.84,37.84,148500.0,22.6641,22.7238,22.5687,22.5687,148500.0
2009-03-27 15:05:00,37.85,37.96,37.83,37.85,73300.0,22.5747,22.6403,22.5628,22.5747,73300.0
2009-03-27 15:10:00,37.85,37.97,37.8,37.83,103700.0,22.5747,22.6463,22.5449,22.5628,103700.0
2009-03-27 15:15:00,37.83,37.93,37.8,37.89,68700.0,22.5628,22.6224,22.5449,22.5985,68700.0
2009-03-27 15:20:00,37.88,37.92,37.79,37.87,90100.0,22.5926,22.6164,22.5389,22.5866,90100.0
2009-03-27 15:25:00,37.87,37.89,37.75,37.83,125200.0,22.5866,22.5985,22.515,22.5628,125200.0
2009-03-27 15:30:00,37.83,37.96,37.82,37.86,165300.0,22.5628,22.6403,22.5568,22.5806,165300.0
2009-03-27 15:35:00,37.85,37.95,37.77,37.89,150900.0,22.5747,22.6343,22.527,22.5985,150900.0
2009-03-27 15:40:00,37.89,38.13,37.87,38.1,186700.0,22.5985,22.7417,22.5866,22.7238,186700.0
2009-03-27 15:45:00,38.1,38.29,38.1,38.24,191700.0,22.7238,22.8371,22.7238,22.8073,191700.0
2009-03-27 15:50:00,38.24,38.32,38.06,38.06,282300.0,22.8073,22.855,22.6999,22.6999,282300.0
2009-03-27 15:55:00,38.06,38.06,37.86,37.98,356700.0,22.6999,22.6999,22.5806,22.6522,356700.0
2009-03-30 09:30:00,37.17,37.21,37.01,37.19,246000.0,22.1691,22.193,22.0737,22.181,246000.0
2009-03-30 09:35:00,37.19,37.25,37.05,37.1,154200.0,22.181,22.2168,22.0975,22.1274,154200.0
2009-03-30 09:40:00,37.1,37.15,36.73,36.73,163900.0,22.1274,22.1572,21.9067,21.9067,163900.0
2009-03-30 09:45:00,36.75,36.96,36.6,36.6,236800.0,21.9186,22.0439,21.8292,21.8292,236800.0
2009-03-30 09:50:00,36.6,36.72,36.52,36.7,129000.0,21.8292,21.9007,21.7814,21.8888,129000.0
2009-03-30 09:55:00,36.72,37.0,36.66,36.88,208500.0,21.9007,22.0677,21.8649,21.9962,208500.0
2009-03-30 10:00:00,36.88,37.08,36.85,36.97,135100.0,21.9962,22.1154,21.9783,22.0498,135100.0
2009-03-30 10:05:00,36.99,37.07,36.88,37.07,113100.0,22.0618,22.1095,21.9962,22.1095,113100.0
2009-03-30 10:10:00,37.05,37.25,37.05,37.22,78400.0,22.0975,22.2168,22.0975,22.1989,78400.0
2009-03-30 10:15:00,37.22,37.24,37.08,37.1,69500.0,22.1989,22.2109,22.1154,22.1274,69500.0
2009-03-30 10:20:00,37.1,37.12,36.9,37.01,117900.0,22.1274,22.1393,22.0081,22.0737,117900.0
2009-03-30 10:25:00,37.01,37.05,36.95,37.03,105500.0,22.0737,22.0975,22.0379,22.0856,105500.0
2009-03-30 10:30:00,37.03,37.03,36.85,36.89,82700.0,22.0856,22.0856,21.9783,22.0021,82700.0
2009-03-30 10:35:00,36.9,36.91,36.78,36.81,69000.0,22.0081,22.014,21.9365,21.9544,69000.0
2009-03-30 10:40:00,36.81,36.96,36.81,36.87,78200.0,21.9544,22.0439,21.9544,21.9902,78200.0
2009-03-30 10:45:00,36.87,36.93,36.79,36.91,52100.0,21.9902,22.026,21.9425,22.014,52100.0
2009-03-30 10:50:00,36.91,36.98,36.89,36.98,37800.0,22.014,22.0558,22.0021,22.0558,37800.0
2009-03-30 10:55:00,36.97,37.01,36.89,36.9,65000.0,22.0498,22.0737,22.0021,22.0081,65000.0
2009-03-30 11:00:00,36.92,36.92,36.79,36.82,60400.0,22.02,22.02,21.9425,21.9604,60400.0
2009-03-30 11:05:00,36.81,36.86,36.7,36.79,118100.0,21.9544,21.9842,21.8888,21.9425,118100.0
2009-03-30 11:10:00,36.78,37.0,36.76,36.92,70500.0,21.9365,22.0677,21.9246,22.02,70500.0
2009-03-30 11:15:00,36.92,37.04,36.85,36.88,65600.0,22.02,22.0916,21.9783,21.9962,65600.0
2009-03-30 11:20:00,36.87,36.88,36.76,36.77,89300.0,21.9902,21.9962,21.9246,21.9305,89300.0
2009-03-30 11:25:00,36.77,36.88,36.77,36.84,103400.0,21.9305,21.9962,21.9305,21.9723,103400.0
2009-03-30 11:30:00,36.84,36.84,36.6,36.69,131500.0,21.9723,21.9723,21.8292,21.8828,131500.0
2009-03-30 11:35:00,36.69,36.73,36.64,36.72,77800.0,21.8828,21.9067,21.853,21.9007,77800.0
2009-03-30 11:40:00,36.73,36.76,36.66,36.67,68700.0,21.9067,21.9246,21.8649,21.8709,68700.0
2009-03-30 11:45:00,36.68,36.72,36.6,36.63,62200.0,21.8769,21.9007,21.8292,21.847,62200.0
2009-03-30 11:50:00,36.66,36.66,36.55,36.56,74300.0,21.8649,21.8649,21.7993,21.8053,74300.0
2009-03-30 11:55:00,36.56,36.65,36.48,36.62,131800.0,21.8053,21.859,21.7576,21.8411,131800.0
2009-03-30 12:00:00,36.63,36.69,36.6,36.65,70100.0,21.847,21.8828,21.8292,21.859,70100.0
2009-03-30 12:05:00,36.64,36.65,36.49,36.56,101400.0,21.853,21.859,21.7635,21.8053,101400.0
2009-03-30 12:10:00,36.56,36.58,36.49,36.53,103600.0,21.8053,21.8172,21.7635,21.7874,103600.0
2009-03-30 12:15:00,36.53,36.65,36.5,36.65,81500.0,21.7874,21.859,21.7695,21.859,81500.0
2009-03-30 12:20:00,36.64,36.69,36.6,36.67,72900.0,21.853,21.8828,21.8292,21.8709,72900.0
2009-03-30 12:25:00,36.67,36.67,36.56,36.6,82100.0,21.8709,21.8709,21.8053,21.8292,82100.0
2009-03-30 12:30:00,36.59,36.63,36.58,36.6,48800.0,21.8232,21.847,21.8172,21.8292,48800.0
2009-03-30 12:35:00,36.59,36.73,36.59,36.66,95700.0,21.8232,21.9067,21.8232,21.8649,95700.0
2009-03-30 12:40:00,36.65,36.66,36.59,36.59,133900.0,21.859,21.8649,21.8232,21.8232,133900.0
2009-03-30 12:45:00,36.59,36.66,36.58,36.66,54100.0,21.8232,21.8649,21.8172,21.8649,54100.0
2009-03-30 12:50:00,36.66,36.69,36.6,36.69,57600.0,21.8649,21.8828,21.8292,21.8828,57600.0
2009-03-30 12:55:00,36.69,36.69,36.57,36.58,53700.0,21.8828,21.8828,21.8113,21.8172,53700.0
2009-03-30 13:00:00,36.58,36.65,36.52,36.58,43600.0,21.8172,21.859,21.7814,21.8172,43600.0
2009-03-30 13:05:00,36.57,36.57,36.48,36.48,41600.0,21.8113,21.8113,21.7576,21.7576,41600.0
2009-03-30 13:10:00,36.48,36.54,36.45,36.53,30500.0,21.7576,21.7934,21.7397,21.7874,30500.0
2009-03-30 13:15:00,36.54,36.65,36.54,36.54,85000.0,21.7934,21.859,21.7934,21.7934,85000.0
2009-03-30 13:20:00,36.54,36.63,36.5,36.6,52000.0,21.7934,21.847,21.7695,21.8292,52000.0
2009-03-30 13:25:00,36.6,36.81,36.59,36.81,64500.0,21.8292,21.9544,21.8232,21.9544,64500.0
2009-03-30 13:30:00,36.8,36.86,36.78,36.78,57200.0,21.9484,21.9842,21.9365,21.9365,57200.0
2009-03-30 13:35:00,36.78,36.78,36.6,36.6,49400.0,21.9365,21.9365,21.8292,21.8292,49400.0
2009-03-30 13:40:00,36.61,36.7,36.6,36.7,47200.0,21.8351,21.8888,21.8292,21.8888,47200.0
2009-03-30 13:45:00,36.7,36.7,36.54,36.57,51000.0,21.8888,21.8888,21.7934,21.8113,51000.0
2009-03-30 13:50:00,36.56,36.6,36.53,36.54,45000.0,21.8053,21.8292,21.7874,21.7934,45000.0
2009-03-30 13:55:00,36.53,36.55,36.48,36.5,46100.0,21.7874,21.7993,21.7576,21.7695,46100.0
2009-03-30 14:00:00,36.5,36.56,36.47,36.47,156100.0,21.7695,21.8053,21.7516,21.7516,156100.0
2009-03-30 14:05:00,36.46,36.5,36.38,36.46,108900.0,21.7457,21.7695,21.6979,21.7457,108900.0
2009-03-30 14:10:00,36.45,36.57,36.44,36.49,280500.0,21.7397,21.8113,21.7337,21.7635,280500.0
2009-03-30 14:15:00,36.48,36.59,36.48,36.55,80500.0,21.7576,21.8232,21.7576,21.7993,80500.0
2009-03-30 14:20:00,36.53,36.56,36.45,36.47,65400.0,21.7874,21.8053,21.7397,21.7516,65400.0
2009-03-30 14:25:00,36.47,36.54,36.35,36.41,74900.0,21.7516,21.7934,21.68,21.7158,74900.0
2009-03-30 14:30:00,36.41,36.56,36.39,36.53,71600.0,21.7158,21.8053,21.7039,21.7874,71600.0
2009-03-30 14:35:00,36.53,36.58,36.48,36.48,78400.0,21.7874,21.8172,21.7576,21.7576,78400.0
2009-03-30 14:40:00,36.48,36.49,36.35,36.37,78700.0,21.7576,21.7635,21.68,21.692,78700.0
2009-03-30 14:45:00,36.37,36.44,36.35,36.38,160900.0,21.692,21.7337,21.68,21.6979,160900.0
2009-03-30 14:50:00,36.35,36.38,36.31,36.31,48100.0,21.68,21.6979,21.6562,21.6562,48100.0
2009-03-30 14:55:00,36.32,36.38,36.27,36.32,165500.0,21.6622,21.6979,21.6323,21.6622,165500.0
2009-03-30 15:00:00,36.31,36.44,36.29,36.42,72400.0,21.6562,21.7337,21.6443,21.7218,72400.0
2009-03-30 15:05:00,36.41,36.51,36.39,36.51,110600.0,21.7158,21.7755,21.7039,21.7755,110600.0
2009-03-30 15:10:00,36.51,36.64,36.5,36.53,166500.0,21.7755,21.853,21.7695,21.7874,166500.0
2009-03-30 15:15:00,36.53,36.62,36.51,36.52,100800.0,21.7874,21.8411,21.7755,21.7814,100800.0
2009-03-30 15:20:00,36.53,36.62,36.51,36.56,135200.0,21.7874,21.8411,21.7755,21.8053,135200.0
2009-03-30 15:25:00,36.56,36.64,36.42,36.43,138200.0,21.8053,21.853,21.7218,21.7278,138200.0
2009-03-30 15:30:00,36.42,36.69,36.41,36.63,209900.0,21.7218,21.8828,21.7158,21.847,209900.0
2009-03-30 15:35:00,36.63,36.75,36.6,36.65,180400.0,21.847,21.9186,21.8292,21.859,180400.0
2009-03-30 15:40:00,36.65,36.73,36.54,36.73,157800.0,21.859,21.9067,21.7934,21.9067,157800.0
2009-03-30 15:45:00,36.73,36.88,36.72,36.86,321000.0,21.9067,21.9962,21.9007,21.9842,321000.0
2009-03-30 15:50:00,36.86,37.0,36.85,36.99,366400.0,21.9842,22.0677,21.9783,22.0618,366400.0
2009-03-30 15:55:00,36.98,37.09,36.95,36.97,376400.0,22.0558,22.1214,22.0379,22.0498,376400.0
2009-03-31 09:30:00,37.32,37.64,37.06,37.17,376200.0,22.2586,22.4494,22.1035,22.1691,376200.0
2009-03-31 09:35:00,37.17,37.37,37.0,37.33,194500.0,22.1691,22.2884,22.0677,22.2645,194500.0
2009-03-31 09:40:00,37.31,37.35,37.23,37.24,204400.0,22.2526,22.2765,22.2049,22.2109,204400.0
2009-03-31 09:45:00,37.24,37.47,37.23,37.42,218300.0,22.2109,22.348,22.2049,22.3182,218300.0
2009-03-31 09:50:00,37.44,37.44,37.31,37.33,149500.0,22.3302,22.3302,22.2526,22.2645,149500.0
2009-03-31 09:55:00,37.33,37.44,37.23,37.23,82400.0,22.2645,22.3302,22.2049,22.2049,82400.0
2009-03-31 10:00:00,37.22,37.45,37.17,37.3,164900.0,22.1989,22.3361,22.1691,22.2467,164900.0
2009-03-31 10:05:00,37.3,37.39,37.24,37.37,91900.0,22.2467,22.3003,22.2109,22.2884,91900.0
2009-03-31 10:10:00,37.38,37.4,37.15,37.31,168800.0,22.2944,22.3063,22.1572,22.2526,168800.0
2009-03-31 10:15:00,37.31,37.38,37.28,37.3,77400.0,22.2526,22.2944,22.2347,22.2467,77400.0
2009-03-31 10:20:00,37.31,37.45,37.22,37.24,152100.0,22.2526,22.3361,22.1989,22.2109,152100.0
2009-03-31 10:25:00,37.22,37.31,37.15,37.29,66300.0,22.1989,22.2526,22.1572,22.2407,66300.0
2009-03-31 10:30:00,37.3,37.34,37.11,37.12,105500.0,22.2467,22.2705,22.1333,22.1393,105500.0
2009-03-31 10:35:00,37.12,37.2,37.04,37.04,96500.0,22.1393,22.187,22.0916,22.0916,96500.0
2009-03-31 10:40:00,37.05,37.08,36.9,36.91,138400.0,22.0975,22.1154,22.0081,22.014,138400.0
2009-03-31 10:45:00,36.92,37.0,36.88,36.96,127200.0,22.02,22.0677,21.9962,22.0439,127200.0
2009-03-31 10:50:00,36.97,37.0,36.94,36.95,99100.0,22.0498,22.0677,22.0319,22.0379,99100.0
2009-03-31 10:55:00,36.95,37.0,36.95,36.99,72700.0,22.0379,22.0677,22.0379,22.0618,72700.0
2009-03-31 11:00:00,36.98,37.1,36.97,37.07,85000.0,22.0558,22.1274,22.0498,22.1095,85000.0
2009-03-31 11:05:00,37.06,37.2,37.05,37.2,95100.0,22.1035,22.187,22.0975,22.187,95100.0
2009-03-31 11:10:00,37.2,37.21,37.1,37.14,45800.0,22.187,22.193,22.1274,22.1512,45800.0
2009-03-31 11:15:00,37.15,37.27,37.11,37.27,53800.0,22.1572,22.2288,22.1333,22.2288,53800.0
2009-03-31 11:20:00,37.26,37.3,37.17,37.23,69700.0,22.2228,22.2467,22.1691,22.2049,69700.0
2009-03-31 11:25:00,37.24,37.3,37.22,37.27,43600.0,22.2109,22.2467,22.1989,22.2288,43600.0
2009-03-31 11:30:00,37.27,37.28,37.19,37.23,35700.0,22.2288,22.2347,22.181,22.2049,35700.0
2009-03-31 11:35:00,37.23,37.24,37.14,37.14,32300.0,22.2049,22.2109,22.1512,22.1512,32300.0
2009-03-31 11:40:00,37.14,37.28,37.12,37.28,41300.0,22.1512,22.2347,22.1393,22.2347,41300.0
2009-03-31 11:45:00,37.28,37.45,37.28,37.42,79300.0,22.2347,22.3361,22.2347,22.3182,79300.0
2009-03-31 11:50:00,37.43,37.46,37.34,37.46,107200.0,22.3242,22.3421,22.2705,22.3421,107200.0
2009-03-31 11:55:00,37.46,37.49,37.37,37.4,53400.0,22.3421,22.36,22.2884,22.3063,53400.0
2009-03-31 12:00:00,37.41,37.41,37.25,37.38,126300.0,22.3123,22.3123,22.2168,22.2944,126300.0
2009-03-31 12:05:00,37.37,37.42,37.36,37.39,73000.0,22.2884,22.3182,22.2824,22.3003,73000.0
2009-03-31 12:10:00,37.39,37.45,37.38,37.42,44600.0,22.3003,22.3361,22.2944,22.3182,44600.0
2009-03-31 12:15:00,37.42,37.55,37.42,37.5,70900.0,22.3182,22.3958,22.3182,22.3659,70900.0
2009-03-31 12:20:00,37.5,37.59,37.48,37.54,139700.0,22.3659,22.4196,22.354,22.3898,139700.0
2009-03-31 12:25:00,37.54,37.55,37.41,37.44,87400.0,22.3898,22.3958,22.3123,22.3302,87400.0
2009-03-31 12:30:00,37.43,37.45,37.39,37.41,44100.0,22.3242,22.3361,22.3003,22.3123,44100.0
2009-03-31 12:35:00,37.41,37.5,37.41,37.49,40300.0,22.3123,22.3659,22.3123,22.36,40300.0
2009-03-31 12:40:00,37.48,37.66,37.47,37.66,109500.0,22.354,22.4614,22.348,22.4614,109500.0
2009-03-31 12:45:00,37.66,37.75,37.62,37.75,59700.0,22.4614,22.515,22.4375,22.515,59700.0
2009-03-31 12:50:00,37.74,37.87,37.72,37.8,115500.0,22.5091,22.5866,22.4971,22.5449,115500.0
2009-03-31 12:55:00,37.81,37.88,37.77,37.8,81500.0,22.5508,22.5926,22.527,22.5449,81500.0
2009-03-31 13:00:00,37.8,37.92,37.8,37.92,117400.0,22.5449,22.6164,22.5449,22.6164,117400.0
2009-03-31 13:05:00,37.92,38.11,37.91,38.05,207500.0,22.6164,22.7298,22.6105,22.694,207500.0
2009-03-31 13:10:00,38.05,38.18,38.05,38.18,109000.0,22.694,22.7715,22.694,22.7715,109000.0
2009-03-31 13:15:00,38.17,38.25,38.12,38.22,236400.0,22.7655,22.8133,22.7357,22.7954,236400.0
2009-03-31 13:20:00,38.23,38.34,38.2,38.27,127100.0,22.8013,22.8669,22.7834,22.8252,127100.0
2009-03-31 13:25:00,38.27,38.28,38.17,38.2,106400.0,22.8252,22.8311,22.7655,22.7834,106400.0
2009-03-31 13:30:00,38.2,38.22,38.12,38.19,81200.0,22.7834,22.7954,22.7357,22.7775,81200.0
2009-03-31 13:35:00,38.19,38.34,38.18,38.23,101000.0,22.7775,22.8669,22.7715,22.8013,101000.0
2009-03-31 13:40:00,38.23,38.23,38.08,38.11,45400.0,22.8013,22.8013,22.7119,22.7298,45400.0
2009-03-31 13:45:00,38.12,38.15,38.05,38.09,63900.0,22.7357,22.7536,22.694,22.7178,63900.0
2009-03-31 13:50:00,38.1,38.16,38.07,38.16,49300.0,22.7238,22.7596,22.7059,22.7596,49300.0
2009-03-31 13:55:00,38.15,38.22,38.13,38.15,58300.0,22.7536,22.7954,22.7417,22.7536,58300.0
2009-03-31 14:00:00,38.15,38.27,38.14,38.18,85600.0,22.7536,22.8252,22.7476,22.7715,85600.0
2009-03-31 14:05:00,38.17,38.28,38.15,38.28,87100.0,22.7655,22.8311,22.7536,22.8311,87100.0
2009-03-31 14:10:00,38.28,38.4,38.28,38.34,106500.0,22.8311,22.9027,22.8311,22.8669,106500.0
2009-03-31 14:15:00,38.34,38.41,38.32,38.4,91300.0,22.8669,22.9087,22.855,22.9027,91300.0
2009-03-31 14:20:00,38.39,38.39,38.19,38.29,256400.0,22.8968,22.8968,22.7775,22.8371,256400.0
2009-03-31 14:25:00,38.29,38.29,38.2,38.23,115600.0,22.8371,22.8371,22.7834,22.8013,115600.0
2009-03-31 14:30:00,38.24,38.37,38.24,38.35,308300.0,22.8073,22.8848,22.8073,22.8729,308300.0
2009-03-31 14:35:00,38.35,38.48,38.33,38.42,284400.0,22.8729,22.9504,22.861,22.9146,284400.0
2009-03-31 14:40:00,38.43,38.44,38.38,38.42,184600.0,22.9206,22.9266,22.8908,22.9146,184600.0
2009-03-31 14:45:00,38.43,38.47,38.41,38.47,133400.0,22.9206,22.9445,22.9087,22.9445,133400.0
2009-03-31 14:50:00,38.47,38.52,38.35,38.35,134500.0,22.9445,22.9743,22.8729,22.8729,134500.0
2009-03-31 14:55:00,38.36,38.39,38.25,38.26,81300.0,22.8789,22.8968,22.8133,22.8192,81300.0
2009-03-31 15:00:00,38.26,38.28,38.18,38.19,126700.0,22.8192,22.8311,22.7715,22.7775,126700.0
2009-03-31 15:05:00,38.18,38.19,38.01,38.1,129600.0,22.7715,22.7775,22.6701,22.7238,129600.0
2009-03-31 15:10:00,38.09,38.12,38.01,38.01,170000.0,22.7178,22.7357,22.6701,22.6701,170000.0
2009-03-31 15:15:00,38.02,38.06,37.91,38.02,350700.0,22.6761,22.6999,22.6105,22.6761,350700.0
2009-03-31 15:20:00,38.02,38.08,37.94,38.08,182600.0,22.6761,22.7119,22.6284,22.7119,182600.0
2009-03-31 15:25:00,38.08,38.27,38.06,38.27,184800.0,22.7119,22.8252,22.6999,22.8252,184800.0
2009-03-31 15:30:00,38.27,38.27,38.03,38.04,238000.0,22.8252,22.8252,22.682,22.688,238000.0
2009-03-31 15:35:00,38.04,38.11,38.02,38.06,332500.0,22.688,22.7298,22.6761,22.6999,332500.0
2009-03-31 15:40:00,38.06,38.19,38.02,38.02,338100.0,22.6999,22.7775,22.6761,22.6761,338100.0
2009-03-31 15:45:00,38.02,38.12,37.97,37.97,370900.0,22.6761,22.7357,22.6463,22.6463,370900.0
2009-03-31 15:50:00,37.98,38.11,37.94,38.07,419200.0,22.6522,22.7298,22.6284,22.7059,419200.0
2009-03-31 15:55:00,38.06,38.11,37.9,37.95,437700.0,22.6999,22.7298,22.6045,22.6343,437700.0
2009-04-01 09:30:00,37.63,37.63,37.24,37.35,163100.0,22.4435,22.4435,22.2109,22.2765,163100.0
2009-04-01 09:35:00,37.35,37.63,37.3,37.31,252800.0,22.2765,22.4435,22.2467,22.2526,252800.0
2009-04-01 09:40:00,37.3,37.47,37.19,37.38,133800.0,22.2467,22.348,22.181,22.2944,133800.0
2009-04-01 09:45:00,37.36,37.41,37.2,37.28,109900.0,22.2824,22.3123,22.187,22.2347,109900.0
2009-04-01 09:50:00,37.29,37.48,37.28,37.41,96600.0,22.2407,22.354,22.2347,22.3123,96600.0
2009-04-01 09:55:00,37.41,37.5,37.37,37.48,157500.0,22.3123,22.3659,22.2884,22.354,157500.0
2009-04-01 10:00:00,37.47,37.51,37.42,37.44,184300.0,22.348,22.3719,22.3182,22.3302,184300.0
2009-04-01 10:05:00,37.43,37.76,37.35,37.74,160900.0,22.3242,22.521,22.2765,22.5091,160900.0
2009-04-01 10:10:00,37.74,37.76,37.63,37.65,135100.0,22.5091,22.521,22.4435,22.4554,135100.0
2009-04-01 10:15:00,37.66,37.95,37.62,37.93,139900.0,22.4614,22.6343,22.4375,22.6224,139900.0
2009-04-01 10:20:00,37.94,38.07,37.88,38.01,158400.0,22.6284,22.7059,22.5926,22.6701,158400.0
2009-04-01 10:25:00,38.0,38.04,37.91,37.92,144600.0,22.6641,22.688,22.6105,22.6164,144600.0
2009-04-01 10:30:00,37.92,38.0,37.84,37.92,98400.0,22.6164,22.6641,22.5687,22.6164,98400.0
2009-04-01 10:35:00,37.92,38.0,37.91,37.99,95000.0,22.6164,22.6641,22.6105,22.6582,95000.0
2009-04-01 10:40:00,37.99,38.31,37.98,38.3,210800.0,22.6582,22.849,22.6522,22.8431,210800.0
2009-04-01 10:45:00,38.3,38.31,38.03,38.13,115500.0,22.8431,22.849,22.682,22.7417,115500.0
2009-04-01 10:50:00,38.13,38.26,38.13,38.25,106500.0,22.7417,22.8192,22.7417,22.8133,106500.0
2009-04-01 10:55:00,38.24,38.47,38.23,38.31,97000.0,22.8073,22.9445,22.8013,22.849,97000.0
2009-04-01 11:00:00,38.31,38.33,38.25,38.29,144600.0,22.849,22.861,22.8133,22.8371,144600.0
2009-04-01 11:05:00,38.28,38.35,38.19,38.27,143400.0,22.8311,22.8729,22.7775,22.8252,143400.0
2009-04-01 11:10:00,38.27,38.29,38.15,38.24,96300.0,22.8252,22.8371,22.7536,22.8073,96300.0
2009-04-01 11:15:00,38.23,38.23,38.15,38.16,71700.0,22.8013,22.8013,22.7536,22.7596,71700.0
2009-04-01 11:20:00,38.15,38.21,38.05,38.07,102600.0,22.7536,22.7894,22.694,22.7059,102600.0
2009-04-01 11:25:00,38.08,38.17,38.06,38.15,83600.0,22.7119,22.7655,22.6999,22.7536,83600.0
2009-04-01 11:30:00,38.16,38.18,38.05,38.07,86500.0,22.7596,22.7715,22.694,22.7059,86500.0
2009-04-01 11:35:00,38.06,38.09,38.01,38.04,58900.0,22.6999,22.7178,22.6701,22.688,58900.0
2009-04-01 11:40:00,38.03,38.16,38.03,38.14,88100.0,22.682,22.7596,22.682,22.7476,88100.0
2009-04-01 11:45:00,38.14,38.16,38.08,38.12,42300.0,22.7476,22.7596,22.7119,22.7357,42300.0
2009-04-01 11:50:00,38.12,38.14,38.06,38.08,45400.0,22.7357,22.7476,22.6999,22.7119,45400.0
2009-04-01 11:55:00,38.08,38.2,38.08,38.15,60600.0,22.7119,22.7834,22.7119,22.7536,60600.0
2009-04-01 12:00:00,38.16,38.24,38.13,38.15,51800.0,22.7596,22.8073,22.7417,22.7536,51800.0
2009-04-01 12:05:00,38.15,38.33,38.13,38.33,58000.0,22.7536,22.861,22.7417,22.861,58000.0
2009-04-01 12:10:00,38.32,38.46,38.31,38.45,92800.0,22.855,22.9385,22.849,22.9325,92800.0
2009-04-01 12:15:00,38.46,38.47,38.38,38.4,44000.0,22.9385,22.9445,22.8908,22.9027,44000.0
2009-04-01 12:20:00,38.4,38.43,38.36,38.4,53700.0,22.9027,22.9206,22.8789,22.9027,53700.0
2009-04-01 12:25:00,38.41,38.44,38.34,38.44,50200.0,22.9087,22.9266,22.8669,22.9266,50200.0
2009-04-01 12:30:00,38.43,38.48,38.4,38.45,55800.0,22.9206,22.9504,22.9027,22.9325,55800.0
2009-04-01 12:35:00,38.45,38.46,38.4,38.44,46300.0,22.9325,22.9385,22.9027,22.9266,46300.0
2009-04-01 12:40:00,38.43,38.5,38.43,38.48,67100.0,22.9206,22.9624,22.9206,22.9504,67100.0
2009-04-01 12:45:00,38.48,38.53,38.48,38.52,65300.0,22.9504,22.9803,22.9504,22.9743,65300.0
2009-04-01 12:50:00,38.51,38.55,38.48,38.48,119200.0,22.9683,22.9922,22.9504,22.9504,119200.0
2009-04-01 12:55:00,38.48,38.48,38.24,38.27,55600.0,22.9504,22.9504,22.8073,22.8252,55600.0
2009-04-01 13:00:00,38.28,38.44,38.27,38.43,28000.0,22.8311,22.9266,22.8252,22.9206,28000.0
2009-04-01 13:05:00,38.43,38.44,38.35,38.37,50800.0,22.9206,22.9266,22.8729,22.8848,50800.0
2009-04-01 13:10:00,38.36,38.48,38.33,38.48,57400.0,22.8789,22.9504,22.861,22.9504,57400.0
2009-04-01 13:15:00,38.47,38.49,38.45,38.46,33000.0,22.9445,22.9564,22.9325,22.9385,33000.0
2009-04-01 13:20:00,38.46,38.49,38.4,38.48,64600.0,22.9385,22.9564,22.9027,22.9504,64600.0
2009-04-01 13:25:00,38.47,38.48,38.44,38.46,26700.0,22.9445,22.9504,22.9266,22.9385,26700.0
2009-04-01 13:30:00,38.46,38.47,38.38,38.41,34300.0,22.9385,22.9445,22.8908,22.9087,34300.0
2009-04-01 13:35:00,38.39,38.59,38.39,38.58,80800.0,22.8968,23.016,22.8968,23.0101,80800.0
2009-04-01 13:40:00,38.56,38.67,38.51,38.67,110200.0,22.9981,23.0638,22.9683,23.0638,110200.0
2009-04-01 13:45:00,38.65,38.68,38.61,38.68,81300.0,23.0518,23.0697,23.028,23.0697,81300.0
2009-04-01 13:50:00,38.67,38.81,38.64,38.78,108500.0,23.0638,23.1473,23.0459,23.1294,108500.0
2009-04-01 13:55:00,38.79,38.84,38.74,38.78,127100.0,23.1353,23.1651,23.1055,23.1294,127100.0
2009-04-01 14:00:00,38.8,38.83,38.73,38.83,121000.0,23.1413,23.1592,23.0995,23.1592,121000.0
2009-04-01 14:05:00,38.82,38.99,38.81,38.98,177600.0,23.1532,23.2546,23.1473,23.2486,177600.0
2009-04-01 14:10:00,38.98,39.0,38.91,38.96,68000.0,23.2486,23.2606,23.2069,23.2367,68000.0
2009-04-01 14:15:00,38.96,38.99,38.95,38.96,64000.0,23.2367,23.2546,23.2308,23.2367,64000.0
2009-04-01 14:20:00,38.96,38.98,38.93,38.98,78300.0,23.2367,23.2486,23.2188,23.2486,78300.0
2009-04-01 14:25:00,38.97,39.0,38.92,38.94,98800.0,23.2427,23.2606,23.2129,23.2248,98800.0
2009-04-01 14:30:00,38.94,39.08,38.93,39.05,137700.0,23.2248,23.3083,23.2188,23.2904,137700.0
2009-04-01 14:35:00,39.05,39.1,38.95,38.96,89800.0,23.2904,23.3202,23.2308,23.2367,89800.0
2009-04-01 14:40:00,38.96,38.98,38.81,38.81,116100.0,23.2367,23.2486,23.1473,23.1473,116100.0
2009-04-01 14:45:00,38.82,38.84,38.76,38.83,119500.0,23.1532,23.1651,23.1174,23.1592,119500.0
2009-04-01 14:50:00,38.83,38.93,38.78,38.91,99300.0,23.1592,23.2188,23.1294,23.2069,99300.0
2009-04-01 14:55:00,38.92,39.01,38.87,39.01,96500.0,23.2129,23.2665,23.183,23.2665,96500.0
2009-04-01 15:00:00,38.97,38.98,38.75,38.77,160800.0,23.2427,23.2486,23.1115,23.1234,160800.0
2009-04-01 15:05:00,38.77,38.84,38.72,38.72,100700.0,23.1234,23.1651,23.0936,23.0936,100700.0
2009-04-01 15:10:00,38.71,38.73,38.62,38.7,115400.0,23.0876,23.0995,23.0339,23.0816,115400.0
2009-04-01 15:15:00,38.7,38.8,38.62,38.78,121600.0,23.0816,23.1413,23.0339,23.1294,121600.0
2009-04-01 15:20:00,38.79,38.83,38.73,38.76,143800.0,23.1353,23.1592,23.0995,23.1174,143800.0
2009-04-01 15:25:00,38.77,38.93,38.76,38.87,96300.0,23.1234,23.2188,23.1174,23.183,96300.0
2009-04-01 15:30:00,38.88,39.05,38.87,39.02,152300.0,23.189,23.2904,23.183,23.2725,152300.0
2009-04-01 15:35:00,39.02,39.14,38.95,39.06,176700.0,23.2725,23.3441,23.2308,23.2964,176700.0
2009-04-01 15:40:00,39.05,39.1,38.98,38.98,170000.0,23.2904,23.3202,23.2486,23.2486,170000.0
2009-04-01 15:45:00,38.99,39.1,38.98,39.05,193500.0,23.2546,23.3202,23.2486,23.2904,193500.0
2009-04-01 15:50:00,39.05,39.19,38.99,39.06,277900.0,23.2904,23.3739,23.2546,23.2964,277900.0
2009-04-01 15:55:00,39.05,39.12,38.93,38.94,340200.0,23.2904,23.3321,23.2188,23.2248,340200.0
2009-04-02 09:30:00,39.6,39.92,39.55,39.89,245800.0,23.6184,23.8093,23.5886,23.7914,245800.0
2009-04-02 09:35:00,39.89,39.9,39.66,39.68,185700.0,23.7914,23.7974,23.6542,23.6661,185700.0
2009-04-02 09:40:00,39.69,39.7,39.5,39.69,185700.0,23.6721,23.6781,23.5588,23.6721,185700.0
2009-04-02 09:45:00,39.69,39.77,39.53,39.71,180400.0,23.6721,23.7198,23.5767,23.684,180400.0
2009-04-02 09:50:00,39.71,39.75,39.57,39.69,123300.0,23.684,23.7079,23.6005,23.6721,123300.0
2009-04-02 09:55:00,39.69,39.91,39.69,39.88,178600.0,23.6721,23.8033,23.6721,23.7854,178600.0
2009-04-02 10:00:00,39.88,39.94,39.83,39.85,138500.0,23.7854,23.8212,23.7556,23.7675,138500.0
2009-04-02 10:05:00,39.86,39.88,39.76,39.84,71200.0,23.7735,23.7854,23.7139,23.7616,71200.0
2009-04-02 10:10:00,39.85,39.86,39.68,39.74,189400.0,23.7675,23.7735,23.6661,23.7019,189400.0
2009-04-02 10:15:00,39.73,39.92,39.72,39.9,158200.0,23.696,23.8093,23.69,23.7974,158200.0
2009-04-02 10:20:00,39.89,39.91,39.79,39.86,108100.0,23.7914,23.8033,23.7317,23.7735,108100.0
2009-04-02 10:25:00,39.88,39.92,39.77,39.81,92900.0,23.7854,23.8093,23.7198,23.7437,92900.0
2009-04-02 10:30:00,39.8,39.92,39.78,39.9,100200.0,23.7377,23.8093,23.7258,23.7974,100200.0
2009-04-02 10:35:00,39.89,39.94,39.87,39.9,111400.0,23.7914,23.8212,23.7795,23.7974,111400.0
2009-04-02 10:40:00,39.9,39.95,39.84,39.92,226800.0,23.7974,23.8272,23.7616,23.8093,226800.0
2009-04-02 10:45:00,39.92,40.25,39.91,40.25,391500.0,23.8093,24.0061,23.8033,24.0061,391500.0
2009-04-02 10:50:00,40.25,40.36,40.21,40.24,279200.0,24.0061,24.0717,23.9822,24.0001,279200.0
2009-04-02 10:55:00,40.25,40.35,40.2,40.33,167500.0,24.0061,24.0657,23.9763,24.0538,167500.0
2009-04-02 11:00:00,40.34,40.47,40.28,40.4,381400.0,24.0598,24.1373,24.024,24.0956,381400.0
2009-04-02 11:05:00,40.41,40.42,40.3,40.39,284700.0,24.1015,24.1075,24.0359,24.0896,284700.0
2009-04-02 11:10:00,40.39,40.92,40.38,40.91,376300.0,24.0896,24.4057,24.0836,24.3997,376300.0
2009-04-02 11:15:00,40.91,41.12,40.91,41.12,387600.0,24.3997,24.525,24.3997,24.525,387600.0
2009-04-02 11:20:00,41.11,41.25,41.09,41.23,274000.0,24.519,24.6025,24.5071,24.5906,274000.0
2009-04-02 11:25:00,41.24,41.32,41.07,41.15,282100.0,24.5966,24.6443,24.4952,24.5429,282100.0
2009-04-02 11:30:00,41.15,41.17,40.99,41.0,194600.0,24.5429,24.5548,24.4475,24.4534,194600.0
2009-04-02 11:35:00,40.99,41.01,40.94,40.95,162600.0,24.4475,24.4594,24.4176,24.4236,162600.0
2009-04-02 11:40:00,40.95,40.96,40.72,40.75,205100.0,24.4236,24.4296,24.2864,24.3043,205100.0
2009-04-02 11:45:00,40.75,40.78,40.68,40.69,167800.0,24.3043,24.3222,24.2626,24.2685,167800.0
2009-04-02 11:50:00,40.69,40.69,40.5,40.56,211300.0,24.2685,24.2685,24.1552,24.191,211300.0
2009-04-02 11:55:00,40.56,40.65,40.55,40.6,156800.0,24.191,24.2447,24.185,24.2149,156800.0
2009-04-02 12:00:00,40.6,40.89,40.6,40.83,236200.0,24.2149,24.3878,24.2149,24.352,236200.0
2009-04-02 12:05:00,40.83,40.98,40.82,40.85,222400.0,24.352,24.4415,24.3461,24.364,222400.0
2009-04-02 12:10:00,40.84,40.85,40.76,40.84,130200.0,24.358,24.364,24.3103,24.358,130200.0
2009-04-02 12:15:00,40.85,40.95,40.84,40.92,145200.0,24.364,24.4236,24.358,24.4057,145200.0
2009-04-02 12:20:00,40.93,41.08,40.92,41.0,117600.0,24.4117,24.5011,24.4057,24.4534,117600.0
2009-04-02 12:25:00,41.0,41.03,40.92,40.98,121400.0,24.4534,24.4713,24.4057,24.4415,121400.0
2009-04-02 12:30:00,40.98,41.04,40.97,40.99,130200.0,24.4415,24.4773,24.4355,24.4475,130200.0
2009-04-02 12:35:00,41.0,41.01,40.99,40.99,69900.0,24.4534,24.4594,24.4475,24.4475,69900.0
2009-04-02 12:40:00,40.99,41.11,40.97,41.11,136300.0,24.4475,24.519,24.4355,24.519,136300.0
2009-04-02 12:45:00,41.11,41.11,40.99,41.06,89900.0,24.519,24.519,24.4475,24.4892,89900.0
2009-04-02 12:50:00,41.07,41.19,41.07,41.1,160200.0,24.4952,24.5667,24.4952,24.5131,160200.0
2009-04-02 12:55:00,41.1,41.11,40.98,40.98,103300.0,24.5131,24.519,24.4415,24.4415,103300.0
2009-04-02 13:00:00,40.98,41.01,40.9,40.91,104600.0,24.4415,24.4594,24.3938,24.3997,104600.0
2009-04-02 13:05:00,40.91,40.91,40.79,40.8,131400.0,24.3997,24.3997,24.3282,24.3341,131400.0
2009-04-02 13:10:00,40.8,40.81,40.63,40.72,155900.0,24.3341,24.3401,24.2327,24.2864,155900.0
2009-04-02 13:15:00,40.71,40.78,40.69,40.75,138300.0,24.2805,24.3222,24.2685,24.3043,138300.0
2009-04-02 13:20:00,40.76,40.77,40.62,40.63,143200.0,24.3103,24.3162,24.2268,24.2327,143200.0
2009-04-02 13:25:00,40.64,40.71,40.62,40.69,122700.0,24.2387,24.2805,24.2268,24.2685,122700.0
2009-04-02 13:30:00,40.69,40.81,40.63,40.69,139000.0,24.2685,24.3401,24.2327,24.2685,139000.0
2009-04-02 13:35:00,40.69,40.71,40.54,40.55,71400.0,24.2685,24.2805,24.1791,24.185,71400.0
2009-04-02 13:40:00,40.54,40.57,40.47,40.51,105300.0,24.1791,24.197,24.1373,24.1612,105300.0
2009-04-02 13:45:00,40.51,40.65,40.49,40.59,84000.0,24.1612,24.2447,24.1492,24.2089,84000.0
2009-04-02 13:50:00,40.59,40.61,40.56,40.57,56500.0,24.2089,24.2208,24.191,24.197,56500.0
2009-04-02 13:55:00,40.57,40.57,40.37,40.39,156600.0,24.197,24.197,24.0777,24.0896,156600.0
2009-04-02 14:00:00,40.39,40.46,40.35,40.39,97800.0,24.0896,24.1314,24.0657,24.0896,97800.0
2009-04-02 14:05:00,40.39,40.49,40.28,40.32,101400.0,24.0896,24.1492,24.024,24.0479,101400.0
2009-04-02 14:10:00,40.33,40.34,40.25,40.3,53200.0,24.0538,24.0598,24.0061,24.0359,53200.0
2009-04-02 14:15:00,40.32,40.32,40.23,40.24,45700.0,24.0479,24.0479,23.9942,24.0001,45700.0
2009-04-02 14:20:00,40.25,40.37,40.24,40.27,64000.0,24.0061,24.0777,24.0001,24.018,64000.0
2009-04-02 14:25:00,40.27,40.36,40.23,40.31,105500.0,24.018,24.0717,23.9942,24.0419,105500.0
2009-04-02 14:30:00,40.32,40.43,40.31,40.42,55900.0,24.0479,24.1135,24.0419,24.1075,55900.0
2009-04-02 14:35:00,40.42,40.43,40.37,40.39,91300.0,24.1075,24.1135,24.0777,24.0896,91300.0
2009-04-02 14:40:00,40.38,40.54,40.37,40.39,116600.0,24.0836,24.1791,24.0777,24.0896,116600.0
2009-04-02 14:45:00,40.4,40.54,40.37,40.5,147300.0,24.0956,24.1791,24.0777,24.1552,147300.0
2009-04-02 14:50:00,40.51,40.58,40.25,40.25,108000.0,24.1612,24.2029,24.0061,24.0061,108000.0
2009-04-02 14:55:00,40.25,40.27,40.21,40.23,147200.0,24.0061,24.018,23.9822,23.9942,147200.0
2009-04-02 15:00:00,40.24,40.28,40.16,40.2,220500.0,24.0001,24.024,23.9524,23.9763,220500.0
2009-04-02 15:05:00,40.2,40.21,40.06,40.13,163300.0,23.9763,23.9822,23.8928,23.9345,163300.0
2009-04-02 15:10:00,40.13,40.23,40.05,40.13,132300.0,23.9345,23.9942,23.8868,23.9345,132300.0
2009-04-02 15:15:00,40.13,40.23,39.99,39.99,166200.0,23.9345,23.9942,23.851,23.851,166200.0
2009-04-02 15:20:00,39.99,40.06,39.92,40.06,193600.0,23.851,23.8928,23.8093,23.8928,193600.0
2009-04-02 15:25:00,40.07,40.12,39.93,39.94,160200.0,23.8987,23.9286,23.8152,23.8212,160200.0
2009-04-02 15:30:00,39.94,40.1,39.94,39.99,149700.0,23.8212,23.9166,23.8212,23.851,149700.0
2009-04-02 15:35:00,40.0,40.04,39.87,39.89,180800.0,23.857,23.8809,23.7795,23.7914,180800.0
2009-04-02 15:40:00,39.89,40.04,39.86,39.86,272900.0,23.7914,23.8809,23.7735,23.7735,272900.0
2009-04-02 15:45:00,39.86,39.97,39.75,39.91,284900.0,23.7735,23.8391,23.7079,23.8033,284900.0
2009-04-02 15:50:00,39.9,39.95,39.76,39.82,383100.0,23.7974,23.8272,23.7139,23.7496,383100.0
2009-04-02 15:55:00,39.82,39.88,39.66,39.88,440500.0,23.7496,23.7854,23.6542,23.7854,440500.0
2009-04-03 09:30:00,39.62,39.9,39.48,39.77,166100.0,23.6304,23.7974,23.5469,23.7198,166100.0
2009-04-03 09:35:00,39.77,40.13,39.65,39.8,125500.0,23.7198,23.9345,23.6482,23.7377,125500.0
2009-04-03 09:40:00,39.79,40.04,39.71,39.93,79700.0,23.7317,23.8809,23.684,23.8152,79700.0
2009-04-03 09:45:00,39.93,40.02,39.71,39.76,73200.0,23.8152,23.8689,23.684,23.7139,73200.0
2009-04-03 09:50:00,39.76,39.76,39.63,39.67,65400.0,23.7139,23.7139,23.6363,23.6602,65400.0
2009-04-03 09:55:00,39.68,39.8,39.67,39.75,62800.0,23.6661,23.7377,23.6602,23.7079,62800.0
2009-04-03 10:00:00,39.74,39.74,39.5,39.51,95800.0,23.7019,23.7019,23.5588,23.5647,95800.0
2009-04-03 10:05:00,39.5,39.51,39.32,39.41,102800.0,23.5588,23.5647,23.4514,23.5051,102800.0
2009-04-03 10:10:00,39.4,39.52,39.4,39.41,94800.0,23.4991,23.5707,23.4991,23.5051,94800.0
2009-04-03 10:15:00,39.41,39.51,39.36,39.41,54900.0,23.5051,23.5647,23.4753,23.5051,54900.0
2009-04-03 10:20:00,39.4,39.49,39.38,39.48,40200.0,23.4991,23.5528,23.4872,23.5469,40200.0
2009-04-03 10:25:00,39.49,39.75,39.49,39.75,95800.0,23.5528,23.7079,23.5528,23.7079,95800.0
2009-04-03 10:30:00,39.75,39.85,39.65,39.66,94600.0,23.7079,23.7675,23.6482,23.6542,94600.0
2009-04-03 10:35:00,39.67,39.72,39.62,39.72,61300.0,23.6602,23.69,23.6304,23.69,61300.0
2009-04-03 10:40:00,39.72,39.83,39.66,39.67,40900.0,23.69,23.7556,23.6542,23.6602,40900.0
2009-04-03 10:45:00,39.68,39.72,39.66,39.66,31700.0,23.6661,23.69,23.6542,23.6542,31700.0
2009-04-03 10:50:00,39.68,39.89,39.67,39.88,68800.0,23.6661,23.7914,23.6602,23.7854,68800.0
2009-04-03 10:55:00,39.88,39.9,39.84,39.88,45400.0,23.7854,23.7974,23.7616,23.7854,45400.0
2009-04-03 11:00:00,39.88,40.11,39.87,40.1,90200.0,23.7854,23.9226,23.7795,23.9166,90200.0
2009-04-03 11:05:00,40.11,40.11,39.95,40.02,96600.0,23.9226,23.9226,23.8272,23.8689,96600.0
2009-04-03 11:10:00,40.02,40.04,39.95,40.01,57900.0,23.8689,23.8809,23.8272,23.863,57900.0
2009-04-03 11:15:00,40.02,40.08,39.91,40.0,66400.0,23.8689,23.9047,23.8033,23.857,66400.0
2009-04-03 11:20:00,40.0,40.0,39.9,39.93,48000.0,23.857,23.857,23.7974,23.8152,48000.0
2009-04-03 11:25:00,39.9,40.0,39.9,39.99,64700.0,23.7974,23.857,23.7974,23.851,64700.0
2009-04-03 11:30:00,39.98,39.99,39.87,39.88,116600.0,23.8451,23.851,23.7795,23.7854,116600.0
2009-04-03 11:35:00,39.88,39.91,39.73,39.77,132000.0,23.7854,23.8033,23.696,23.7198,132000.0
2009-04-03 11:40:00,39.78,39.87,39.73,39.74,44800.0,23.7258,23.7795,23.696,23.7019,44800.0
2009-04-03 11:45:00,39.73,39.81,39.71,39.79,57800.0,23.696,23.7437,23.684,23.7317,57800.0
2009-04-03 11:50:00,39.78,39.89,39.78,39.83,65600.0,23.7258,23.7914,23.7258,23.7556,65600.0
2009-04-03 11:55:00,39.82,39.83,39.76,39.8,68700.0,23.7496,23.7556,23.7139,23.7377,68700.0
2009-04-03 12:00:00,39.8,39.96,39.77,39.88,80900.0,23.7377,23.8331,23.7198,23.7854,80900.0
2009-04-03 12:05:00,39.88,39.88,39.8,39.8,59400.0,23.7854,23.7854,23.7377,23.7377,59400.0
2009-04-03 12:10:00,39.8,39.92,39.78,39.88,192300.0,23.7377,23.8093,23.7258,23.7854,192300.0
2009-04-03 12:15:00,39.88,39.93,39.86,39.88,93000.0,23.7854,23.8152,23.7735,23.7854,93000.0
2009-04-03 12:20:00,39.88,39.91,39.86,39.89,93300.0,23.7854,23.8033,23.7735,23.7914,93300.0
2009-04-03 12:25:00,39.9,40.07,39.86,40.06,112700.0,23.7974,23.8987,23.7735,23.8928,112700.0
2009-04-03 12:30:00,40.06,40.08,39.86,39.91,165900.0,23.8928,23.9047,23.7735,23.8033,165900.0
2009-04-03 12:35:00,39.91,40.06,39.91,40.04,92400.0,23.8033,23.8928,23.8033,23.8809,92400.0
2009-04-03 12:40:00,40.02,40.03,39.94,39.99,94300.0,23.8689,23.8749,23.8212,23.851,94300.0
2009-04-03 12:45:00,39.99,40.0,39.89,39.93,144600.0,23.851,23.857,23.7914,23.8152,144600.0
2009-04-03 12:50:00,39.93,39.97,39.9,39.95,78800.0,23.8152,23.8391,23.7974,23.8272,78800.0
2009-04-03 12:55:00,39.95,39.99,39.89,39.93,143300.0,23.8272,23.851,23.7914,23.8152,143300.0
2009-04-03 13:00:00,39.93,40.01,39.92,39.95,150600.0,23.8152,23.863,23.8093,23.8272,150600.0
2009-04-03 13:05:00,39.95,39.97,39.89,39.92,148100.0,23.8272,23.8391,23.7914,23.8093,148100.0
2009-04-03 13:10:00,39.92,39.93,39.88,39.9,172500.0,23.8093,23.8152,23.7854,23.7974,172500.0
2009-04-03 13:15:00,39.9,40.01,39.87,40.0,99800.0,23.7974,23.863,23.7795,23.857,99800.0
2009-04-03 13:20:00,40.0,40.0,39.85,39.85,55000.0,23.857,23.857,23.7675,23.7675,55000.0
2009-04-03 13:25:00,39.85,40.0,39.85,39.97,51000.0,23.7675,23.857,23.7675,23.8391,51000.0
2009-04-03 13:30:00,39.97,40.0,39.95,39.97,46200.0,23.8391,23.857,23.8272,23.8391,46200.0
2009-04-03 13:35:00,39.97,40.03,39.9,39.9,79300.0,23.8391,23.8749,23.7974,23.7974,79300.0
2009-04-03 13:40:00,39.9,39.93,39.78,39.92,152100.0,23.7974,23.8152,23.7258,23.8093,152100.0
2009-04-03 13:45:00,39.91,39.99,39.91,39.97,69300.0,23.8033,23.851,23.8033,23.8391,69300.0
2009-04-03 13:50:00,39.97,40.21,39.96,40.19,148700.0,23.8391,23.9822,23.8331,23.9703,148700.0
2009-04-03 13:55:00,40.19,40.2,40.07,40.1,113500.0,23.9703,23.9763,23.8987,23.9166,113500.0
2009-04-03 14:00:00,40.1,40.13,39.99,40.08,123800.0,23.9166,23.9345,23.851,23.9047,123800.0
2009-04-03 14:05:00,40.07,40.07,39.99,40.03,67900.0,23.8987,23.8987,23.851,23.8749,67900.0
2009-04-03 14:10:00,40.03,40.11,40.03,40.11,52300.0,23.8749,23.9226,23.8749,23.9226,52300.0
2009-04-03 14:15:00,40.11,40.13,40.06,40.1,66600.0,23.9226,23.9345,23.8928,23.9166,66600.0
2009-04-03 14:20:00,40.1,40.18,40.07,40.1,70000.0,23.9166,23.9644,23.8987,23.9166,70000.0
2009-04-03 14:25:00,40.09,40.24,40.07,40.22,104300.0,23.9107,24.0001,23.8987,23.9882,104300.0
2009-04-03 14:30:00,40.22,40.26,40.11,40.17,94000.0,23.9882,24.0121,23.9226,23.9584,94000.0
2009-04-03 14:35:00,40.17,40.2,40.16,40.18,76600.0,23.9584,23.9763,23.9524,23.9644,76600.0
2009-04-03 14:40:00,40.18,40.2,40.09,40.11,85700.0,23.9644,23.9763,23.9107,23.9226,85700.0
2009-04-03 14:45:00,40.1,40.14,39.95,39.95,110600.0,23.9166,23.9405,23.8272,23.8272,110600.0
2009-04-03 14:50:00,39.95,39.98,39.89,39.98,160100.0,23.8272,23.8451,23.7914,23.8451,160100.0
2009-04-03 14:55:00,39.98,40.04,39.98,39.99,102700.0,23.8451,23.8809,23.8451,23.851,102700.0
2009-04-03 15:00:00,39.98,39.98,39.87,39.87,154900.0,23.8451,23.8451,23.7795,23.7795,154900.0
2009-04-03 15:05:00,39.88,39.93,39.83,39.88,128400.0,23.7854,23.8152,23.7556,23.7854,128400.0
2009-04-03 15:10:00,39.89,39.95,39.86,39.86,110400.0,23.7914,23.8272,23.7735,23.7735,110400.0
2009-04-03 15:15:00,39.85,39.89,39.76,39.77,188600.0,23.7675,23.7914,23.7139,23.7198,188600.0
2009-04-03 15:20:00,39.77,39.91,39.74,39.89,305600.0,23.7198,23.8033,23.7019,23.7914,305600.0
2009-04-03 15:25:00,39.9,39.99,39.81,39.85,111200.0,23.7974,23.851,23.7437,23.7675,111200.0
2009-04-03 15:30:00,39.85,39.99,39.85,39.97,102900.0,23.7675,23.851,23.7675,23.8391,102900.0
2009-04-03 15:35:00,39.98,40.01,39.88,39.9,123200.0,23.8451,23.863,23.7854,23.7974,123200.0
2009-04-03 15:40:00,39.9,40.17,39.89,40.07,141200.0,23.7974,23.9584,23.7914,23.8987,141200.0
2009-04-03 15:45:00,40.06,40.19,40.04,40.08,167400.0,23.8928,23.9703,23.8809,23.9047,167400.0
2009-04-03 15:50:00,40.09,40.26,40.08,40.2,185800.0,23.9107,24.0121,23.9047,23.9763,185800.0
2009-04-03 15:55:00,40.2,40.33,40.14,40.26,265400.0,23.9763,24.0538,23.9405,24.0121,265400.0
2009-04-06 09:30:00,39.65,39.84,39.47,39.5,143000.0,23.6482,23.7616,23.5409,23.5588,143000.0
2009-04-06 09:35:00,39.5,39.54,39.16,39.46,167300.0,23.5588,23.5826,23.356,23.5349,167300.0
2009-04-06 09:40:00,39.43,39.56,39.27,39.4,89300.0,23.517,23.5946,23.4216,23.4991,89300.0
2009-04-06 09:45:00,39.4,39.54,39.4,39.42,110200.0,23.4991,23.5826,23.4991,23.5111,110200.0
2009-04-06 09:50:00,39.43,39.5,39.38,39.45,88800.0,23.517,23.5588,23.4872,23.529,88800.0
2009-04-06 09:55:00,39.42,39.5,39.39,39.43,100700.0,23.5111,23.5588,23.4932,23.517,100700.0
2009-04-06 10:00:00,39.42,39.48,39.32,39.48,70900.0,23.5111,23.5469,23.4514,23.5469,70900.0
2009-04-06 10:05:00,39.47,39.56,39.39,39.56,123700.0,23.5409,23.5946,23.4932,23.5946,123700.0
2009-04-06 10:10:00,39.56,39.63,39.45,39.47,92300.0,23.5946,23.6363,23.529,23.5409,92300.0
2009-04-06 10:15:00,39.45,39.5,39.39,39.47,39400.0,23.529,23.5588,23.4932,23.5409,39400.0
2009-04-06 10:20:00,39.45,39.46,39.33,39.46,38500.0,23.529,23.5349,23.4574,23.5349,38500.0
2009-04-06 10:25:00,39.46,39.54,39.25,39.29,91600.0,23.5349,23.5826,23.4097,23.4335,91600.0
2009-04-06 10:30:00,39.27,39.3,39.22,39.24,56300.0,23.4216,23.4395,23.3918,23.4037,56300.0
2009-04-06 10:35:00,39.23,39.24,39.16,39.19,30400.0,23.3978,23.4037,23.356,23.3739,30400.0
2009-04-06 10:40:00,39.18,39.23,39.09,39.11,86100.0,23.3679,23.3978,23.3143,23.3262,86100.0
2009-04-06 10:45:00,39.1,39.18,39.08,39.17,76600.0,23.3202,23.3679,23.3083,23.362,76600.0
2009-04-06 10:50:00,39.18,39.27,39.16,39.23,77400.0,23.3679,23.4216,23.356,23.3978,77400.0
2009-04-06 10:55:00,39.22,39.24,39.1,39.13,39900.0,23.3918,23.4037,23.3202,23.3381,39900.0
2009-04-06 11:00:00,39.1,39.19,39.05,39.06,57600.0,23.3202,23.3739,23.2904,23.2964,57600.0
2009-04-06 11:05:00,39.06,39.1,39.01,39.09,66700.0,23.2964,23.3202,23.2665,23.3143,66700.0
2009-04-06 11:10:00,39.09,39.16,38.96,38.96,61100.0,23.3143,23.356,23.2367,23.2367,61100.0
2009-04-06 11:15:00,38.96,39.09,38.95,39.02,50900.0,23.2367,23.3143,23.2308,23.2725,50900.0
2009-04-06 11:20:00,39.01,39.02,38.96,38.99,20300.0,23.2665,23.2725,23.2367,23.2546,20300.0
2009-04-06 11:25:00,38.99,39.04,38.97,39.04,57000.0,23.2546,23.2844,23.2427,23.2844,57000.0
2009-04-06 11:30:00,39.02,39.08,39.0,39.08,105300.0,23.2725,23.3083,23.2606,23.3083,105300.0
2009-04-06 11:35:00,39.07,39.09,39.0,39.02,61600.0,23.3023,23.3143,23.2606,23.2725,61600.0
2009-04-06 11:40:00,39.03,39.08,38.97,39.08,127800.0,23.2785,23.3083,23.2427,23.3083,127800.0
2009-04-06 11:45:00,39.07,39.14,39.04,39.08,77800.0,23.3023,23.3441,23.2844,23.3083,77800.0
2009-04-06 11:50:00,39.08,39.11,39.03,39.06,43300.0,23.3083,23.3262,23.2785,23.2964,43300.0
2009-04-06 11:55:00,39.06,39.14,39.05,39.14,45600.0,23.2964,23.3441,23.2904,23.3441,45600.0
2009-04-06 12:00:00,39.13,39.14,39.07,39.07,45800.0,23.3381,23.3441,23.3023,23.3023,45800.0
2009-04-06 12:05:00,39.07,39.1,39.06,39.09,70500.0,23.3023,23.3202,23.2964,23.3143,70500.0
2009-04-06 12:10:00,39.1,39.1,39.07,39.1,27800.0,23.3202,23.3202,23.3023,23.3202,27800.0
2009-04-06 12:15:00,39.09,39.09,39.0,39.0,50300.0,23.3143,23.3143,23.2606,23.2606,50300.0
2009-04-06 12:20:00,39.0,39.01,38.94,39.0,100200.0,23.2606,23.2665,23.2248,23.2606,100200.0
2009-04-06 12:25:00,38.99,39.01,38.94,38.97,49000.0,23.2546,23.2665,23.2248,23.2427,49000.0
2009-04-06 12:30:00,38.97,38.97,38.85,38.91,51800.0,23.2427,23.2427,23.1711,23.2069,51800.0
2009-04-06 12:35:00,38.9,38.92,38.87,38.91,31800.0,23.2009,23.2129,23.183,23.2069,31800.0
2009-04-06 12:40:00,38.9,38.95,38.86,38.9,104600.0,23.2009,23.2308,23.1771,23.2009,104600.0
2009-04-06 12:45:00,38.9,38.94,38.89,38.93,87600.0,23.2009,23.2248,23.195,23.2188,87600.0
2009-04-06 12:50:00,38.93,39.03,38.91,39.03,73100.0,23.2188,23.2785,23.2069,23.2785,73100.0
2009-04-06 12:55:00,39.03,39.06,39.01,39.06,79700.0,23.2785,23.2964,23.2665,23.2964,79700.0
2009-04-06 13:00:00,39.06,39.15,39.03,39.05,70700.0,23.2964,23.35,23.2785,23.2904,70700.0
2009-04-06 13:05:00,39.06,39.11,39.06,39.08,100300.0,23.2964,23.3262,23.2964,23.3083,100300.0
2009-04-06 13:10:00,39.08,39.15,39.08,39.11,42100.0,23.3083,23.35,23.3083,23.3262,42100.0
2009-04-06 13:15:00,39.11,39.13,38.97,38.99,60000.0,23.3262,23.3381,23.2427,23.2546,60000.0
2009-04-06 13:20:00,38.99,39.02,38.97,39.01,89500.0,23.2546,23.2725,23.2427,23.2665,89500.0
2009-04-06 13:25:00,39.01,39.02,38.88,38.89,38100.0,23.2665,23.2725,23.189,23.195,38100.0
2009-04-06 13:30:00,38.89,38.92,38.85,38.9,39900.0,23.195,23.2129,23.1711,23.2009,39900.0
2009-04-06 13:35:00,38.9,38.91,38.85,38.89,57800.0,23.2009,23.2069,23.1711,23.195,57800.0
2009-04-06 13:40:00,38.9,38.91,38.87,38.91,43200.0,23.2009,23.2069,23.183,23.2069,43200.0
2009-04-06 13:45:00,38.91,39.0,38.89,38.99,103300.0,23.2069,23.2606,23.195,23.2546,103300.0
2009-04-06 13:50:00,38.99,39.01,38.93,38.97,57100.0,23.2546,23.2665,23.2188,23.2427,57100.0
2009-04-06 13:55:00,38.98,39.0,38.92,38.94,37100.0,23.2486,23.2606,23.2129,23.2248,37100.0
2009-04-06 14:00:00,38.94,38.95,38.89,38.9,55300.0,23.2248,23.2308,23.195,23.2009,55300.0
2009-04-06 14:05:00,38.91,38.96,38.89,38.93,68600.0,23.2069,23.2367,23.195,23.2188,68600.0
2009-04-06 14:10:00,38.94,38.95,38.87,38.95,49500.0,23.2248,23.2308,23.183,23.2308,49500.0
2009-04-06 14:15:00,38.95,38.95,38.85,38.94,40500.0,23.2308,23.2308,23.1711,23.2248,40500.0
2009-04-06 14:20:00,38.94,39.01,38.91,39.0,88700.0,23.2248,23.2665,23.2069,23.2606,88700.0
2009-04-06 14:25:00,38.99,39.04,38.97,38.99,49400.0,23.2546,23.2844,23.2427,23.2546,49400.0
2009-04-06 14:30:00,38.99,39.01,38.89,38.9,109200.0,23.2546,23.2665,23.195,23.2009,109200.0
2009-04-06 14:35:00,38.9,38.93,38.89,38.91,121100.0,23.2009,23.2188,23.195,23.2069,121100.0
2009-04-06 14:40:00,38.9,38.93,38.87,38.93,238500.0,23.2009,23.2188,23.183,23.2188,238500.0
2009-04-06 14:45:00,38.94,38.95,38.88,38.92,96600.0,23.2248,23.2308,23.189,23.2129,96600.0
2009-04-06 14:50:00,38.91,39.01,38.9,39.0,189700.0,23.2069,23.2665,23.2009,23.2606,189700.0
2009-04-06 14:55:00,38.99,39.03,38.93,38.93,108000.0,23.2546,23.2785,23.2188,23.2188,108000.0
2009-04-06 15:00:00,38.92,38.95,38.88,38.92,74400.0,23.2129,23.2308,23.189,23.2129,74400.0
2009-04-06 15:05:00,38.91,39.01,38.86,38.93,132700.0,23.2069,23.2665,23.1771,23.2188,132700.0
2009-04-06 15:10:00,38.92,38.98,38.87,38.89,99600.0,23.2129,23.2486,23.183,23.195,99600.0
2009-04-06 15:15:00,38.89,38.96,38.88,38.95,236100.0,23.195,23.2367,23.189,23.2308,236100.0
2009-04-06 15:20:00,38.96,38.96,38.88,38.94,139400.0,23.2367,23.2367,23.189,23.2248,139400.0
2009-04-06 15:25:00,38.95,38.95,38.8,38.9,146900.0,23.2308,23.2308,23.1413,23.2009,146900.0
2009-04-06 15:30:00,38.89,38.95,38.86,38.94,146300.0,23.195,23.2308,23.1771,23.2248,146300.0
2009-04-06 15:35:00,38.93,38.95,38.86,38.86,148800.0,23.2188,23.2308,23.1771,23.1771,148800.0
2009-04-06 15:40:00,38.86,39.07,38.86,38.98,200500.0,23.1771,23.3023,23.1771,23.2486,200500.0
2009-04-06 15:45:00,38.99,39.01,38.95,38.97,222700.0,23.2546,23.2665,23.2308,23.2427,222700.0
2009-04-06 15:50:00,38.96,39.05,38.91,39.03,343200.0,23.2367,23.2904,23.2069,23.2785,343200.0
2009-04-06 15:55:00,39.03,39.05,38.93,38.94,398200.0,23.2785,23.2904,23.2188,23.2248,398200.0
2009-04-07 09:30:00,38.77,38.88,38.22,38.33,168500.0,23.1234,23.189,22.7954,22.861,168500.0
2009-04-07 09:35:00,38.34,38.71,38.29,38.51,185400.0,22.8669,23.0876,22.8371,22.9683,185400.0
2009-04-07 09:40:00,38.52,38.62,38.51,38.53,71300.0,22.9743,23.0339,22.9683,22.9803,71300.0
2009-04-07 09:45:00,38.53,38.54,38.37,38.47,86400.0,22.9803,22.9862,22.8848,22.9445,86400.0
2009-04-07 09:50:00,38.46,38.6,38.46,38.5,113800.0,22.9385,23.022,22.9385,22.9624,113800.0
2009-04-07 09:55:00,38.49,38.51,38.37,38.42,116400.0,22.9564,22.9683,22.8848,22.9146,116400.0
2009-04-07 10:00:00,38.41,38.45,38.28,38.28,122300.0,22.9087,22.9325,22.8311,22.8311,122300.0
2009-04-07 10:05:00,38.28,38.29,38.15,38.25,136100.0,22.8311,22.8371,22.7536,22.8133,136100.0
2009-04-07 10:10:00,38.26,38.31,38.19,38.25,118400.0,22.8192,22.849,22.7775,22.8133,118400.0
2009-04-07 10:15:00,38.24,38.31,38.13,38.13,102900.0,22.8073,22.849,22.7417,22.7417,102900.0
2009-04-07 10:20:00,38.13,38.3,38.12,38.28,69600.0,22.7417,22.8431,22.7357,22.8311,69600.0
2009-04-07 10:25:00,38.29,38.45,38.26,38.41,87800.0,22.8371,22.9325,22.8192,22.9087,87800.0
2009-04-07 10:30:00,38.41,38.56,38.41,38.52,106800.0,22.9087,22.9981,22.9087,22.9743,106800.0
2009-04-07 10:35:00,38.52,38.57,38.5,38.52,103400.0,22.9743,23.0041,22.9624,22.9743,103400.0
2009-04-07 10:40:00,38.53,38.55,38.43,38.5,105300.0,22.9803,22.9922,22.9206,22.9624,105300.0
2009-04-07 10:45:00,38.49,38.67,38.47,38.67,84300.0,22.9564,23.0638,22.9445,23.0638,84300.0
2009-04-07 10:50:00,38.66,38.74,38.63,38.72,67500.0,23.0578,23.1055,23.0399,23.0936,67500.0
2009-04-07 10:55:00,38.73,38.76,38.64,38.66,55500.0,23.0995,23.1174,23.0459,23.0578,55500.0
2009-04-07 11:00:00,38.65,38.83,38.64,38.81,102300.0,23.0518,23.1592,23.0459,23.1473,102300.0
2009-04-07 11:05:00,38.8,38.82,38.68,38.72,43400.0,23.1413,23.1532,23.0697,23.0936,43400.0
2009-04-07 11:10:00,38.74,38.8,38.72,38.79,53800.0,23.1055,23.1413,23.0936,23.1353,53800.0
2009-04-07 11:15:00,38.78,38.78,38.67,38.73,39300.0,23.1294,23.1294,23.0638,23.0995,39300.0
2009-04-07 11:20:00,38.72,38.84,38.72,38.83,35100.0,23.0936,23.1651,23.0936,23.1592,35100.0
2009-04-07 11:25:00,38.84,38.84,38.67,38.74,44100.0,23.1651,23.1651,23.0638,23.1055,44100.0
2009-04-07 11:30:00,38.74,38.81,38.71,38.81,30800.0,23.1055,23.1473,23.0876,23.1473,30800.0
2009-04-07 11:35:00,38.81,38.81,38.61,38.65,46900.0,23.1473,23.1473,23.028,23.0518,46900.0
2009-04-07 11:40:00,38.66,38.7,38.63,38.63,59200.0,23.0578,23.0816,23.0399,23.0399,59200.0
2009-04-07 11:45:00,38.63,38.66,38.61,38.64,29200.0,23.0399,23.0578,23.028,23.0459,29200.0
2009-04-07 11:50:00,38.64,38.64,38.6,38.63,24000.0,23.0459,23.0459,23.022,23.0399,24000.0
2009-04-07 11:55:00,38.62,38.63,38.51,38.52,43300.0,23.0339,23.0399,22.9683,22.9743,43300.0
2009-04-07 12:00:00,38.51,38.58,38.51,38.52,45300.0,22.9683,23.0101,22.9683,22.9743,45300.0
2009-04-07 12:05:00,38.52,38.54,38.48,38.51,59100.0,22.9743,22.9862,22.9504,22.9683,59100.0
2009-04-07 12:10:00,38.52,38.58,38.5,38.56,105300.0,22.9743,23.0101,22.9624,22.9981,105300.0
2009-04-07 12:15:00,38.56,38.56,38.48,38.49,51300.0,22.9981,22.9981,22.9504,22.9564,51300.0
2009-04-07 12:20:00,38.5,38.52,38.44,38.46,52600.0,22.9624,22.9743,22.9266,22.9385,52600.0
2009-04-07 12:25:00,38.45,38.46,38.32,38.35,48700.0,22.9325,22.9385,22.855,22.8729,48700.0
2009-04-07 12:30:00,38.35,38.37,38.31,38.32,31100.0,22.8729,22.8848,22.849,22.855,31100.0
2009-04-07 12:35:00,38.32,38.35,38.3,38.3,93300.0,22.855,22.8729,22.8431,22.8431,93300.0
2009-04-07 12:40:00,38.3,38.33,38.25,38.27,66100.0,22.8431,22.861,22.8133,22.8252,66100.0
2009-04-07 12:45:00,38.28,38.35,38.25,38.32,31500.0,22.8311,22.8729,22.8133,22.855,31500.0
2009-04-07 12:50:00,38.33,38.39,38.31,38.36,111500.0,22.861,22.8968,22.849,22.8789,111500.0
2009-04-07 12:55:00,38.36,38.42,38.35,38.39,66100.0,22.8789,22.9146,22.8729,22.8968,66100.0
2009-04-07 13:00:00,38.38,38.42,38.37,38.37,34900.0,22.8908,22.9146,22.8848,22.8848,34900.0
2009-04-07 13:05:00,38.38,38.41,38.29,38.32,42800.0,22.8908,22.9087,22.8371,22.855,42800.0
2009-04-07 13:10:00,38.32,38.32,38.26,38.29,42900.0,22.855,22.855,22.8192,22.8371,42900.0
2009-04-07 13:15:00,38.29,38.3,38.24,38.28,60700.0,22.8371,22.8431,22.8073,22.8311,60700.0
2009-04-07 13:20:00,38.29,38.3,38.2,38.25,89400.0,22.8371,22.8431,22.7834,22.8133,89400.0
2009-04-07 13:25:00,38.25,38.25,38.2,38.22,30500.0,22.8133,22.8133,22.7834,22.7954,30500.0
2009-04-07 13:30:00,38.22,38.22,38.12,38.15,59500.0,22.7954,22.7954,22.7357,22.7536,59500.0
2009-04-07 13:35:00,38.16,38.16,38.06,38.14,57900.0,22.7596,22.7596,22.6999,22.7476,57900.0
2009-04-07 13:40:00,38.14,38.22,38.13,38.21,35600.0,22.7476,22.7954,22.7417,22.7894,35600.0
2009-04-07 13:45:00,38.21,38.21,38.17,38.19,26700.0,22.7894,22.7894,22.7655,22.7775,26700.0
2009-04-07 13:50:00,38.19,38.19,38.13,38.18,55400.0,22.7775,22.7775,22.7417,22.7715,55400.0
2009-04-07 13:55:00,38.16,38.26,38.16,38.23,59400.0,22.7596,22.8192,22.7596,22.8013,59400.0
2009-04-07 14:00:00,38.22,38.22,38.14,38.16,114400.0,22.7954,22.7954,22.7476,22.7596,114400.0
2009-04-07 14:05:00,38.15,38.18,38.12,38.17,34700.0,22.7536,22.7715,22.7357,22.7655,34700.0
2009-04-07 14:10:00,38.17,38.27,38.16,38.27,30400.0,22.7655,22.8252,22.7596,22.8252,30400.0
2009-04-07 14:15:00,38.26,38.27,38.22,38.24,33200.0,22.8192,22.8252,22.7954,22.8073,33200.0
2009-04-07 14:20:00,38.23,38.27,38.15,38.18,44700.0,22.8013,22.8252,22.7536,22.7715,44700.0
2009-04-07 14:25:00,38.17,38.23,38.16,38.21,43500.0,22.7655,22.8013,22.7596,22.7894,43500.0
2009-04-07 14:30:00,38.21,38.22,38.15,38.16,46100.0,22.7894,22.7954,22.7536,22.7596,46100.0
2009-04-07 14:35:00,38.15,38.18,38.08,38.09,74300.0,22.7536,22.7715,22.7119,22.7178,74300.0
2009-04-07 14:40:00,38.1,38.12,38.06,38.07,57000.0,22.7238,22.7357,22.6999,22.7059,57000.0
2009-04-07 14:45:00,38.07,38.1,38.05,38.08,112600.0,22.7059,22.7238,22.694,22.7119,112600.0
2009-04-07 14:50:00,38.09,38.2,38.09,38.13,68200.0,22.7178,22.7834,22.7178,22.7417,68200.0
2009-04-07 14:55:00,38.14,38.19,38.13,38.17,68700.0,22.7476,22.7775,22.7417,22.7655,68700.0
2009-04-07 15:00:00,38.17,38.18,38.05,38.05,86600.0,22.7655,22.7715,22.694,22.694,86600.0
2009-04-07 15:05:00,38.05,38.1,38.02,38.1,89500.0,22.694,22.7238,22.6761,22.7238,89500.0
2009-04-07 15:10:00,38.1,38.23,38.1,38.17,109900.0,22.7238,22.8013,22.7238,22.7655,109900.0
2009-04-07 15:15:00,38.18,38.28,38.17,38.27,84300.0,22.7715,22.8311,22.7655,22.8252,84300.0
2009-04-07 15:20:00,38.26,38.28,38.15,38.22,115800.0,22.8192,22.8311,22.7536,22.7954,115800.0
2009-04-07 15:25:00,38.22,38.24,38.06,38.06,103200.0,22.7954,22.8073,22.6999,22.6999,103200.0
2009-04-07 15:30:00,38.06,38.27,38.04,38.27,112200.0,22.6999,22.8252,22.688,22.8252,112200.0
2009-04-07 15:35:00,38.27,38.28,38.18,38.23,129500.0,22.8252,22.8311,22.7715,22.8013,129500.0
2009-04-07 15:40:00,38.23,38.34,38.19,38.28,150100.0,22.8013,22.8669,22.7775,22.8311,150100.0
2009-04-07 15:45:00,38.29,38.38,38.28,38.28,128600.0,22.8371,22.8908,22.8311,22.8311,128600.0
2009-04-07 15:50:00,38.28,38.35,38.19,38.2,169700.0,22.8311,22.8729,22.7775,22.7834,169700.0
2009-04-07 15:55:00,38.2,38.2,38.05,38.12,178600.0,22.7834,22.7834,22.694,22.7357,178600.0
2009-04-08 09:30:00,38.4,39.38,38.38,39.33,230600.0,22.9027,23.4872,22.8908,23.4574,230600.0
2009-04-08 09:35:00,39.3,39.37,39.16,39.32,327700.0,23.4395,23.4813,23.356,23.4514,327700.0
2009-04-08 09:40:00,39.25,39.75,39.22,39.75,203500.0,23.4097,23.7079,23.3918,23.7079,203500.0
2009-04-08 09:45:00,39.75,39.88,39.57,39.77,203200.0,23.7079,23.7854,23.6005,23.7198,203200.0
2009-04-08 09:50:00,39.79,39.8,39.61,39.65,151800.0,23.7317,23.7377,23.6244,23.6482,151800.0
2009-04-08 09:55:00,39.64,39.7,39.31,39.39,349700.0,23.6423,23.6781,23.4455,23.4932,349700.0
2009-04-08 10:00:00,39.38,39.4,39.17,39.3,150600.0,23.4872,23.4991,23.362,23.4395,150600.0
2009-04-08 10:05:00,39.32,39.39,39.25,39.35,76800.0,23.4514,23.4932,23.4097,23.4693,76800.0
2009-04-08 10:10:00,39.35,39.38,39.27,39.36,66200.0,23.4693,23.4872,23.4216,23.4753,66200.0
2009-04-08 10:15:00,39.37,39.37,39.2,39.2,62400.0,23.4813,23.4813,23.3799,23.3799,62400.0
2009-04-08 10:20:00,39.2,39.21,39.08,39.16,58200.0,23.3799,23.3858,23.3083,23.356,58200.0
2009-04-08 10:25:00,39.14,39.21,39.05,39.19,42000.0,23.3441,23.3858,23.2904,23.3739,42000.0
2009-04-08 10:30:00,39.18,39.22,39.15,39.22,39800.0,23.3679,23.3918,23.35,23.3918,39800.0
2009-04-08 10:35:00,39.22,39.32,39.13,39.2,80400.0,23.3918,23.4514,23.3381,23.3799,80400.0
2009-04-08 10:40:00,39.2,39.27,39.16,39.26,76200.0,23.3799,23.4216,23.356,23.4156,76200.0
2009-04-08 10:45:00,39.28,39.3,39.0,39.0,86000.0,23.4276,23.4395,23.2606,23.2606,86000.0
2009-04-08 10:50:00,39.0,39.02,38.91,39.01,76700.0,23.2606,23.2725,23.2069,23.2665,76700.0
2009-04-08 10:55:00,39.0,39.03,38.9,38.92,43600.0,23.2606,23.2785,23.2009,23.2129,43600.0
2009-04-08 11:00:00,38.91,39.15,38.91,39.02,67600.0,23.2069,23.35,23.2069,23.2725,67600.0
2009-04-08 11:05:00,39.02,39.08,38.97,39.06,68400.0,23.2725,23.3083,23.2427,23.2964,68400.0
2009-04-08 11:10:00,39.06,39.12,39.04,39.12,91200.0,23.2964,23.3321,23.2844,23.3321,91200.0
2009-04-08 11:15:00,39.12,39.19,39.08,39.08,130000.0,23.3321,23.3739,23.3083,23.3083,130000.0
2009-04-08 11:20:00,39.07,39.21,39.07,39.18,127800.0,23.3023,23.3858,23.3023,23.3679,127800.0
2009-04-08 11:25:00,39.19,39.3,39.19,39.2,178500.0,23.3739,23.4395,23.3739,23.3799,178500.0
2009-04-08 11:30:00,39.21,39.23,39.13,39.23,82000.0,23.3858,23.3978,23.3381,23.3978,82000.0
2009-04-08 11:35:00,39.23,39.38,39.2,39.33,88300.0,23.3978,23.4872,23.3799,23.4574,88300.0
2009-04-08 11:40:00,39.33,39.41,39.24,39.37,169900.0,23.4574,23.5051,23.4037,23.4813,169900.0
2009-04-08 11:45:00,39.37,39.45,39.31,39.32,104200.0,23.4813,23.529,23.4455,23.4514,104200.0
2009-04-08 11:50:00,39.33,39.38,39.25,39.3,131400.0,23.4574,23.4872,23.4097,23.4395,131400.0
2009-04-08 11:55:00,39.31,39.36,39.27,39.31,68600.0,23.4455,23.4753,23.4216,23.4455,68600.0
2009-04-08 12:00:00,39.31,39.32,39.26,39.28,70500.0,23.4455,23.4514,23.4156,23.4276,70500.0
2009-04-08 12:05:00,39.27,39.31,39.26,39.26,26300.0,23.4216,23.4455,23.4156,23.4156,26300.0
2009-04-08 12:10:00,39.26,39.31,39.2,39.2,66200.0,23.4156,23.4455,23.3799,23.3799,66200.0
2009-04-08 12:15:00,39.21,39.29,39.19,39.29,141200.0,23.3858,23.4335,23.3739,23.4335,141200.0
2009-04-08 12:20:00,39.29,39.48,39.25,39.47,117400.0,23.4335,23.5469,23.4097,23.5409,117400.0
2009-04-08 12:25:00,39.46,39.47,39.36,39.4,83400.0,23.5349,23.5409,23.4753,23.4991,83400.0
2009-04-08 12:30:00,39.41,39.5,39.41,39.47,113000.0,23.5051,23.5588,23.5051,23.5409,113000.0
2009-04-08 12:35:00,39.46,39.47,39.32,39.4,66800.0,23.5349,23.5409,23.4514,23.4991,66800.0
2009-04-08 12:40:00,39.4,39.49,39.37,39.37,117900.0,23.4991,23.5528,23.4813,23.4813,117900.0
2009-04-08 12:45:00,39.37,39.51,39.37,39.51,158200.0,23.4813,23.5647,23.4813,23.5647,158200.0
2009-04-08 12:50:00,39.52,39.56,39.46,39.5,91000.0,23.5707,23.5946,23.5349,23.5588,91000.0
2009-04-08 12:55:00,39.5,39.57,39.48,39.54,126900.0,23.5588,23.6005,23.5469,23.5826,126900.0
2009-04-08 13:00:00,39.54,39.66,39.53,39.55,108400.0,23.5826,23.6542,23.5767,23.5886,108400.0
2009-04-08 13:05:00,39.54,39.67,39.53,39.65,81900.0,23.5826,23.6602,23.5767,23.6482,81900.0
2009-04-08 13:10:00,39.64,39.67,39.62,39.65,35100.0,23.6423,23.6602,23.6304,23.6482,35100.0
2009-04-08 13:15:00,39.65,39.73,39.62,39.63,63800.0,23.6482,23.696,23.6304,23.6363,63800.0
2009-04-08 13:20:00,39.63,39.64,39.56,39.58,81500.0,23.6363,23.6423,23.5946,23.6065,81500.0
2009-04-08 13:25:00,39.59,39.61,39.57,39.58,32800.0,23.6125,23.6244,23.6005,23.6065,32800.0
2009-04-08 13:30:00,39.6,39.61,39.58,39.6,57900.0,23.6184,23.6244,23.6065,23.6184,57900.0
2009-04-08 13:35:00,39.6,39.63,39.48,39.49,160600.0,23.6184,23.6363,23.5469,23.5528,160600.0
2009-04-08 13:40:00,39.5,39.55,39.43,39.48,77500.0,23.5588,23.5886,23.517,23.5469,77500.0
2009-04-08 13:45:00,39.48,39.48,39.41,39.45,57600.0,23.5469,23.5469,23.5051,23.529,57600.0
2009-04-08 13:50:00,39.45,39.49,39.39,39.4,41700.0,23.529,23.5528,23.4932,23.4991,41700.0
2009-04-08 13:55:00,39.39,39.44,39.37,39.43,43100.0,23.4932,23.523,23.4813,23.517,43100.0
2009-04-08 14:00:00,39.44,39.49,39.29,39.31,81700.0,23.523,23.5528,23.4335,23.4455,81700.0
2009-04-08 14:05:00,39.3,39.31,39.2,39.24,115400.0,23.4395,23.4455,23.3799,23.4037,115400.0
2009-04-08 14:10:00,39.24,39.39,39.21,39.39,80800.0,23.4037,23.4932,23.3858,23.4932,80800.0
2009-04-08 14:15:00,39.38,39.38,39.28,39.28,52000.0,23.4872,23.4872,23.4276,23.4276,52000.0
2009-04-08 14:20:00,39.28,39.31,39.13,39.15,111300.0,23.4276,23.4455,23.3381,23.35,111300.0
2009-04-08 14:25:00,39.14,39.29,39.13,39.29,73500.0,23.3441,23.4335,23.3381,23.4335,73500.0
2009-04-08 14:30:00,39.29,39.33,39.26,39.29,48300.0,23.4335,23.4574,23.4156,23.4335,48300.0
2009-04-08 14:35:00,39.3,39.39,39.3,39.35,49200.0,23.4395,23.4932,23.4395,23.4693,49200.0
2009-04-08 14:40:00,39.35,39.46,39.3,39.42,65800.0,23.4693,23.5349,23.4395,23.5111,65800.0
2009-04-08 14:45:00,39.42,39.46,39.39,39.4,70400.0,23.5111,23.5349,23.4932,23.4991,70400.0
2009-04-08 14:50:00,39.4,39.4,39.26,39.26,104100.0,23.4991,23.4991,23.4156,23.4156,104100.0
2009-04-08 14:55:00,39.25,39.27,39.18,39.27,95500.0,23.4097,23.4216,23.3679,23.4216,95500.0
2009-04-08 15:00:00,39.26,39.29,39.11,39.14,78200.0,23.4156,23.4335,23.3262,23.3441,78200.0
2009-04-08 15:05:00,39.12,39.14,39.0,39.1,147800.0,23.3321,23.3441,23.2606,23.3202,147800.0
2009-04-08 15:10:00,39.1,39.25,39.06,39.24,52500.0,23.3202,23.4097,23.2964,23.4037,52500.0
2009-04-08 15:15:00,39.25,39.36,39.23,39.34,76700.0,23.4097,23.4753,23.3978,23.4634,76700.0
2009-04-08 15:20:00,39.35,39.39,39.24,39.35,136000.0,23.4693,23.4932,23.4037,23.4693,136000.0
2009-04-08 15:25:00,39.35,39.4,39.26,39.32,103500.0,23.4693,23.4991,23.4156,23.4514,103500.0
2009-04-08 15:30:00,39.33,39.41,39.22,39.31,171900.0,23.4574,23.5051,23.3918,23.4455,171900.0
2009-04-08 15:35:00,39.31,39.45,39.31,39.45,136400.0,23.4455,23.529,23.4455,23.529,136400.0
2009-04-08 15:40:00,39.45,39.46,39.36,39.43,217600.0,23.529,23.5349,23.4753,23.517,217600.0
2009-04-08 15:45:00,39.43,39.48,39.37,39.45,160600.0,23.517,23.5469,23.4813,23.529,160600.0
2009-04-08 15:50:00,39.46,39.48,39.31,39.35,265200.0,23.5349,23.5469,23.4455,23.4693,265200.0
2009-04-08 15:55:00,39.34,39.4,39.28,39.4,601700.0,23.4634,23.4991,23.4276,23.4991,601700.0
2009-04-09 09:30:00,40.42,40.74,40.2,40.52,340200.0,24.1075,24.2984,23.9763,24.1671,340200.0
2009-04-09 09:35:00,40.51,40.54,40.16,40.34,364300.0,24.1612,24.1791,23.9524,24.0598,364300.0
2009-04-09 09:40:00,40.34,40.34,40.05,40.18,226700.0,24.0598,24.0598,23.8868,23.9644,226700.0
2009-04-09 09:45:00,40.18,40.22,40.14,40.21,156800.0,23.9644,23.9882,23.9405,23.9822,156800.0
2009-04-09 09:50:00,40.21,40.4,40.21,40.39,219900.0,23.9822,24.0956,23.9822,24.0896,219900.0
2009-04-09 09:55:00,40.4,40.64,40.25,40.62,388600.0,24.0956,24.2387,24.0061,24.2268,388600.0
2009-04-09 10:00:00,40.62,40.67,40.52,40.59,155700.0,24.2268,24.2566,24.1671,24.2089,155700.0
2009-04-09 10:05:00,40.59,40.63,40.56,40.59,66300.0,24.2089,24.2327,24.191,24.2089,66300.0
2009-04-09 10:10:00,40.6,40.69,40.59,40.64,208400.0,24.2149,24.2685,24.2089,24.2387,208400.0
2009-04-09 10:15:00,40.66,40.67,40.48,40.5,100600.0,24.2506,24.2566,24.1433,24.1552,100600.0
2009-04-09 10:20:00,40.51,40.8,40.5,40.74,132900.0,24.1612,24.3341,24.1552,24.2984,132900.0
2009-04-09 10:25:00,40.74,40.81,40.71,40.8,59800.0,24.2984,24.3401,24.2805,24.3341,59800.0
2009-04-09 10:30:00,40.8,40.83,40.78,40.79,51300.0,24.3341,24.352,24.3222,24.3282,51300.0
2009-04-09 10:35:00,40.77,40.88,40.7,40.83,99000.0,24.3162,24.3819,24.2745,24.352,99000.0
2009-04-09 10:40:00,40.82,40.85,40.75,40.79,119000.0,24.3461,24.364,24.3043,24.3282,119000.0
2009-04-09 10:45:00,40.79,40.91,40.7,40.91,449500.0,24.3282,24.3997,24.2745,24.3997,449500.0
2009-04-09 10:50:00,40.91,40.97,40.9,40.92,196300.0,24.3997,24.4355,24.3938,24.4057,196300.0
2009-04-09 10:55:00,40.91,40.91,40.77,40.81,87600.0,24.3997,24.3997,24.3162,24.3401,87600.0
2009-04-09 11:00:00,40.81,40.88,40.78,40.84,59500.0,24.3401,24.3819,24.3222,24.358,59500.0
2009-04-09 11:05:00,40.86,40.89,40.78,40.78,74700.0,24.3699,24.3878,24.3222,24.3222,74700.0
2009-04-09 11:10:00,40.79,40.85,40.78,40.85,174800.0,24.3282,24.364,24.3222,24.364,174800.0
2009-04-09 11:15:00,40.85,40.88,40.82,40.85,90900.0,24.364,24.3819,24.3461,24.364,90900.0
2009-04-09 11:20:00,40.84,40.87,40.78,40.82,115700.0,24.358,24.3759,24.3222,24.3461,115700.0
2009-04-09 11:25:00,40.85,40.86,40.82,40.83,166700.0,24.364,24.3699,24.3461,24.352,166700.0
2009-04-09 11:30:00,40.83,40.85,40.75,40.77,131600.0,24.352,24.364,24.3043,24.3162,131600.0
2009-04-09 11:35:00,40.77,40.85,40.77,40.84,46800.0,24.3162,24.364,24.3162,24.358,46800.0
2009-04-09 11:40:00,40.83,40.86,40.77,40.79,120400.0,24.352,24.3699,24.3162,24.3282,120400.0
2009-04-09 11:45:00,40.79,40.81,40.74,40.79,178900.0,24.3282,24.3401,24.2984,24.3282,178900.0
2009-04-09 11:50:00,40.79,40.83,40.79,40.83,103000.0,24.3282,24.352,24.3282,24.352,103000.0
2009-04-09 11:55:00,40.84,40.88,40.82,40.85,133400.0,24.358,24.3819,24.3461,24.364,133400.0
2009-04-09 12:00:00,40.85,40.89,40.82,40.85,109200.0,24.364,24.3878,24.3461,24.364,109200.0
2009-04-09 12:05:00,40.85,40.9,40.84,40.85,112900.0,24.364,24.3938,24.358,24.364,112900.0
2009-04-09 12:10:00,40.85,40.86,40.77,40.79,101700.0,24.364,24.3699,24.3162,24.3282,101700.0
2009-04-09 12:15:00,40.79,40.8,40.71,40.75,123300.0,24.3282,24.3341,24.2805,24.3043,123300.0
2009-04-09 12:20:00,40.75,40.76,40.71,40.72,88800.0,24.3043,24.3103,24.2805,24.2864,88800.0
2009-04-09 12:25:00,40.73,40.81,40.7,40.79,58800.0,24.2924,24.3401,24.2745,24.3282,58800.0
2009-04-09 12:30:00,40.79,40.87,40.78,40.85,174700.0,24.3282,24.3759,24.3222,24.364,174700.0
2009-04-09 12:35:00,40.85,41.0,40.85,41.0,91000.0,24.364,24.4534,24.364,24.4534,91000.0
2009-04-09 12:40:00,41.0,41.06,40.98,41.05,131800.0,24.4534,24.4892,24.4415,24.4832,131800.0
2009-04-09 12:45:00,41.05,41.07,40.97,40.99,55600.0,24.4832,24.4952,24.4355,24.4475,55600.0
2009-04-09 12:50:00,40.99,41.1,40.99,41.08,74500.0,24.4475,24.5131,24.4475,24.5011,74500.0
2009-04-09 12:55:00,41.06,41.08,41.0,41.04,32200.0,24.4892,24.5011,24.4534,24.4773,32200.0
2009-04-09 13:00:00,41.03,41.11,41.02,41.11,26500.0,24.4713,24.519,24.4654,24.519,26500.0
2009-04-09 13:05:00,41.11,41.14,41.09,41.12,102000.0,24.519,24.5369,24.5071,24.525,102000.0
2009-04-09 13:10:00,41.12,41.15,41.08,41.1,58200.0,24.525,24.5429,24.5011,24.5131,58200.0
2009-04-09 13:15:00,41.09,41.16,41.07,41.1,56300.0,24.5071,24.5489,24.4952,24.5131,56300.0
2009-04-09 13:20:00,41.1,41.25,41.08,41.19,124700.0,24.5131,24.6025,24.5011,24.5667,124700.0
2009-04-09 13:25:00,41.19,41.2,41.11,41.12,54400.0,24.5667,24.5727,24.519,24.525,54400.0
2009-04-09 13:30:00,41.12,41.18,41.12,41.17,45500.0,24.525,24.5608,24.525,24.5548,45500.0
2009-04-09 13:35:00,41.17,41.21,41.16,41.19,53700.0,24.5548,24.5787,24.5489,24.5667,53700.0
2009-04-09 13:40:00,41.19,41.25,41.19,41.23,52300.0,24.5667,24.6025,24.5667,24.5906,52300.0
2009-04-09 13:45:00,41.24,41.38,41.23,41.35,105400.0,24.5966,24.6801,24.5906,24.6622,105400.0
2009-04-09 13:50:00,41.34,41.44,41.34,41.37,93200.0,24.6562,24.7159,24.6562,24.6741,93200.0
2009-04-09 13:55:00,41.39,41.41,41.38,41.4,48200.0,24.686,24.698,24.6801,24.692,48200.0
2009-04-09 14:00:00,41.41,41.43,41.4,41.4,69200.0,24.698,24.7099,24.692,24.692,69200.0
2009-04-09 14:05:00,41.41,41.44,41.41,41.42,65900.0,24.698,24.7159,24.698,24.7039,65900.0
2009-04-09 14:10:00,41.43,41.45,41.37,41.41,82500.0,24.7099,24.7218,24.6741,24.698,82500.0
2009-04-09 14:15:00,41.42,41.43,41.23,41.27,97000.0,24.7039,24.7099,24.5906,24.6145,97000.0
2009-04-09 14:20:00,41.27,41.31,41.24,41.26,40400.0,24.6145,24.6383,24.5966,24.6085,40400.0
2009-04-09 14:25:00,41.26,41.3,41.23,41.24,49500.0,24.6085,24.6324,24.5906,24.5966,49500.0
2009-04-09 14:30:00,41.24,41.3,41.23,41.3,55000.0,24.5966,24.6324,24.5906,24.6324,55000.0
2009-04-09 14:35:00,41.31,41.36,41.27,41.29,94900.0,24.6383,24.6681,24.6145,24.6264,94900.0
2009-04-09 14:40:00,41.29,41.31,41.22,41.22,71100.0,24.6264,24.6383,24.5846,24.5846,71100.0
2009-04-09 14:45:00,41.23,41.37,41.23,41.3,126600.0,24.5906,24.6741,24.5906,24.6324,126600.0
2009-04-09 14:50:00,41.3,41.33,41.26,41.28,77100.0,24.6324,24.6502,24.6085,24.6204,77100.0
2009-04-09 14:55:00,41.27,41.32,41.24,41.32,77100.0,24.6145,24.6443,24.5966,24.6443,77100.0
2009-04-09 15:00:00,41.32,41.34,41.26,41.29,86200.0,24.6443,24.6562,24.6085,24.6264,86200.0
2009-04-09 15:05:00,41.29,41.3,41.24,41.29,68200.0,24.6264,24.6324,24.5966,24.6264,68200.0
2009-04-09 15:10:00,41.3,41.3,41.14,41.14,73300.0,24.6324,24.6324,24.5369,24.5369,73300.0
2009-04-09 15:15:00,41.13,41.21,41.13,41.19,70300.0,24.531,24.5787,24.531,24.5667,70300.0
2009-04-09 15:20:00,41.2,41.2,41.03,41.06,104400.0,24.5727,24.5727,24.4713,24.4892,104400.0
2009-04-09 15:25:00,41.06,41.09,41.01,41.05,140400.0,24.4892,24.5071,24.4594,24.4832,140400.0
2009-04-09 15:30:00,41.06,41.07,40.99,41.01,82500.0,24.4892,24.4952,24.4475,24.4594,82500.0
2009-04-09 15:35:00,41.02,41.03,40.88,40.9,193200.0,24.4654,24.4713,24.3819,24.3938,193200.0
2009-04-09 15:40:00,40.88,41.01,40.82,40.98,147600.0,24.3819,24.4594,24.3461,24.4415,147600.0
2009-04-09 15:45:00,40.98,41.02,40.83,41.01,196000.0,24.4415,24.4654,24.352,24.4594,196000.0
2009-04-09 15:50:00,41.01,41.18,40.95,41.08,250200.0,24.4594,24.5608,24.4236,24.5011,250200.0
2009-04-09 15:55:00,41.08,41.13,40.93,41.09,287100.0,24.5011,24.531,24.4117,24.5071,287100.0
2009-04-13 09:30:00,40.74,40.74,40.1,40.11,159700.0,24.2984,24.2984,23.9166,23.9226,159700.0
2009-04-13 09:35:00,40.13,40.3,40.02,40.29,92800.0,23.9345,24.0359,23.8689,24.03,92800.0
2009-04-13 09:40:00,40.28,40.43,40.2,40.32,190400.0,24.024,24.1135,23.9763,24.0479,190400.0
2009-04-13 09:45:00,40.32,40.34,40.21,40.3,127700.0,24.0479,24.0598,23.9822,24.0359,127700.0
2009-04-13 09:50:00,40.3,40.32,40.27,40.3,79500.0,24.0359,24.0479,24.018,24.0359,79500.0
2009-04-13 09:55:00,40.3,40.32,40.16,40.19,148600.0,24.0359,24.0479,23.9524,23.9703,148600.0
2009-04-13 10:00:00,40.19,40.3,40.11,40.28,143500.0,23.9703,24.0359,23.9226,24.024,143500.0
2009-04-13 10:05:00,40.29,40.45,40.29,40.39,116600.0,24.03,24.1254,24.03,24.0896,116600.0
2009-04-13 10:10:00,40.39,40.62,40.37,40.6,93200.0,24.0896,24.2268,24.0777,24.2149,93200.0
2009-04-13 10:15:00,40.59,40.68,40.57,40.66,76400.0,24.2089,24.2626,24.197,24.2506,76400.0
2009-04-13 10:20:00,40.65,40.84,40.62,40.81,53200.0,24.2447,24.358,24.2268,24.3401,53200.0
2009-04-13 10:25:00,40.8,40.86,40.78,40.78,58000.0,24.3341,24.3699,24.3222,24.3222,58000.0
2009-04-13 10:30:00,40.78,40.84,40.63,40.64,55600.0,24.3222,24.358,24.2327,24.2387,55600.0
2009-04-13 10:35:00,40.65,40.66,40.52,40.52,41900.0,24.2447,24.2506,24.1671,24.1671,41900.0
2009-04-13 10:40:00,40.52,40.52,40.35,40.37,119400.0,24.1671,24.1671,24.0657,24.0777,119400.0
2009-04-13 10:45:00,40.38,40.4,40.31,40.38,60700.0,24.0836,24.0956,24.0419,24.0836,60700.0
2009-04-13 10:50:00,40.38,40.47,40.32,40.32,60500.0,24.0836,24.1373,24.0479,24.0479,60500.0
2009-04-13 10:55:00,40.31,40.37,40.27,40.3,80700.0,24.0419,24.0777,24.018,24.0359,80700.0
2009-04-13 11:00:00,40.28,40.3,40.24,40.25,99200.0,24.024,24.0359,24.0001,24.0061,99200.0
2009-04-13 11:05:00,40.26,40.31,40.2,40.3,76800.0,24.0121,24.0419,23.9763,24.0359,76800.0
2009-04-13 11:10:00,40.31,40.37,40.27,40.29,36100.0,24.0419,24.0777,24.018,24.03,36100.0
2009-04-13 11:15:00,40.3,40.34,40.28,40.34,28300.0,24.0359,24.0598,24.024,24.0598,28300.0
2009-04-13 11:20:00,40.34,40.37,40.3,40.36,32800.0,24.0598,24.0777,24.0359,24.0717,32800.0
2009-04-13 11:25:00,40.36,40.46,40.34,40.34,41700.0,24.0717,24.1314,24.0598,24.0598,41700.0
2009-04-13 11:30:00,40.33,40.39,40.3,40.31,28900.0,24.0538,24.0896,24.0359,24.0419,28900.0
2009-04-13 11:35:00,40.31,40.36,40.3,40.35,27900.0,24.0419,24.0717,24.0359,24.0657,27900.0
2009-04-13 11:40:00,40.35,40.43,40.28,40.29,52400.0,24.0657,24.1135,24.024,24.03,52400.0
2009-04-13 11:45:00,40.31,40.35,40.23,40.28,40500.0,24.0419,24.0657,23.9942,24.024,40500.0
2009-04-13 11:50:00,40.28,40.29,40.22,40.27,52600.0,24.024,24.03,23.9882,24.018,52600.0
2009-04-13 11:55:00,40.27,40.42,40.26,40.39,28700.0,24.018,24.1075,24.0121,24.0896,28700.0
2009-04-13 12:00:00,40.4,40.4,40.33,40.37,20300.0,24.0956,24.0956,24.0538,24.0777,20300.0
2009-04-13 12:05:00,40.36,40.43,40.35,40.43,21400.0,24.0717,24.1135,24.0657,24.1135,21400.0
2009-04-13 12:10:00,40.42,40.48,40.4,40.46,16000.0,24.1075,24.1433,24.0956,24.1314,16000.0
2009-04-13 12:15:00,40.46,40.5,40.44,40.49,19800.0,24.1314,24.1552,24.1194,24.1492,19800.0
2009-04-13 12:20:00,40.49,40.53,40.46,40.53,22800.0,24.1492,24.1731,24.1314,24.1731,22800.0
2009-04-13 12:25:00,40.52,40.6,40.5,40.58,39000.0,24.1671,24.2149,24.1552,24.2029,39000.0
2009-04-13 12:30:00,40.57,40.71,40.57,40.71,60300.0,24.197,24.2805,24.197,24.2805,60300.0
2009-04-13 12:35:00,40.71,40.73,40.68,40.69,48000.0,24.2805,24.2924,24.2626,24.2685,48000.0
2009-04-13 12:40:00,40.68,40.7,40.56,40.56,43100.0,24.2626,24.2745,24.191,24.191,43100.0
2009-04-13 12:45:00,40.57,40.6,40.54,40.59,22600.0,24.197,24.2149,24.1791,24.2089,22600.0
2009-04-13 12:50:00,40.58,40.64,40.55,40.64,23700.0,24.2029,24.2387,24.185,24.2387,23700.0
2009-04-13 12:55:00,40.65,40.66,40.61,40.63,20600.0,24.2447,24.2506,24.2208,24.2327,20600.0
2009-04-13 13:00:00,40.64,40.64,40.44,40.49,71800.0,24.2387,24.2387,24.1194,24.1492,71800.0
2009-04-13 13:05:00,40.48,40.55,40.48,40.52,16500.0,24.1433,24.185,24.1433,24.1671,16500.0
2009-04-13 13:10:00,40.51,40.52,40.44,40.45,24600.0,24.1612,24.1671,24.1194,24.1254,24600.0
2009-04-13 13:15:00,40.45,40.52,40.44,40.52,35300.0,24.1254,24.1671,24.1194,24.1671,35300.0
2009-04-13 13:20:00,40.51,40.69,40.51,40.59,75500.0,24.1612,24.2685,24.1612,24.2089,75500.0
2009-04-13 13:25:00,40.59,40.6,40.53,40.54,47900.0,24.2089,24.2149,24.1731,24.1791,47900.0
2009-04-13 13:30:00,40.54,40.59,40.54,40.57,38500.0,24.1791,24.2089,24.1791,24.197,38500.0
2009-04-13 13:35:00,40.58,40.67,40.54,40.61,55600.0,24.2029,24.2566,24.1791,24.2208,55600.0
2009-04-13 13:40:00,40.61,40.73,40.6,40.71,56500.0,24.2208,24.2924,24.2149,24.2805,56500.0
2009-04-13 13:45:00,40.71,40.78,40.7,40.7,43500.0,24.2805,24.3222,24.2745,24.2745,43500.0
2009-04-13 13:50:00,40.72,40.78,40.7,40.78,29300.0,24.2864,24.3222,24.2745,24.3222,29300.0
2009-04-13 13:55:00,40.77,40.83,40.77,40.8,42400.0,24.3162,24.352,24.3162,24.3341,42400.0
2009-04-13 14:00:00,40.81,40.83,40.78,40.81,59800.0,24.3401,24.352,24.3222,24.3401,59800.0
2009-04-13 14:05:00,40.81,40.82,40.75,40.78,94100.0,24.3401,24.3461,24.3043,24.3222,94100.0
2009-04-13 14:10:00,40.78,40.78,40.69,40.7,39300.0,24.3222,24.3222,24.2685,24.2745,39300.0
2009-04-13 14:15:00,40.7,40.72,40.64,40.7,46900.0,24.2745,24.2864,24.2387,24.2745,46900.0
2009-04-13 14:20:00,40.7,40.75,40.66,40.75,41500.0,24.2745,24.3043,24.2506,24.3043,41500.0
2009-04-13 14:25:00,40.75,40.75,40.7,40.7,92900.0,24.3043,24.3043,24.2745,24.2745,92900.0
2009-04-13 14:30:00,40.71,40.78,40.7,40.74,56000.0,24.2805,24.3222,24.2745,24.2984,56000.0
2009-04-13 14:35:00,40.75,40.8,40.74,40.78,46900.0,24.3043,24.3341,24.2984,24.3222,46900.0
2009-04-13 14:40:00,40.78,40.8,40.72,40.73,80300.0,24.3222,24.3341,24.2864,24.2924,80300.0
2009-04-13 14:45:00,40.74,40.77,40.7,40.75,81500.0,24.2984,24.3162,24.2745,24.3043,81500.0
2009-04-13 14:50:00,40.75,40.81,40.7,40.79,77100.0,24.3043,24.3401,24.2745,24.3282,77100.0
2009-04-13 14:55:00,40.79,40.86,40.76,40.78,139700.0,24.3282,24.3699,24.3103,24.3222,139700.0
2009-04-13 15:00:00,40.77,40.94,40.68,40.93,105100.0,24.3162,24.4176,24.2626,24.4117,105100.0
2009-04-13 15:05:00,40.91,41.02,40.91,41.0,162200.0,24.3997,24.4654,24.3997,24.4534,162200.0
2009-04-13 15:10:00,41.0,41.22,41.0,41.21,117900.0,24.4534,24.5846,24.4534,24.5787,117900.0
2009-04-13 15:15:00,41.2,41.31,41.15,41.31,96400.0,24.5727,24.6383,24.5429,24.6383,96400.0
2009-04-13 15:20:00,41.31,41.34,41.18,41.19,123200.0,24.6383,24.6562,24.5608,24.5667,123200.0
2009-04-13 15:25:00,41.2,41.29,41.17,41.28,65200.0,24.5727,24.6264,24.5548,24.6204,65200.0
2009-04-13 15:30:00,41.27,41.33,41.14,41.3,121900.0,24.6145,24.6502,24.5369,24.6324,121900.0
2009-04-13 15:35:00,41.3,41.36,41.25,41.29,120900.0,24.6324,24.6681,24.6025,24.6264,120900.0
2009-04-13 15:40:00,41.29,41.31,41.18,41.19,155400.0,24.6264,24.6383,24.5608,24.5667,155400.0
2009-04-13 15:45:00,41.18,41.25,41.13,41.13,126400.0,24.5608,24.6025,24.531,24.531,126400.0
2009-04-13 15:50:00,41.13,41.28,40.98,41.03,247800.0,24.531,24.6204,24.4415,24.4713,247800.0
2009-04-13 15:55:00,41.02,41.1,41.01,41.02,185200.0,24.4654,24.5131,24.4594,24.4654,185200.0
2009-04-14 09:30:00,40.18,40.46,39.37,39.41,436300.0,24.0524,24.22,23.5675,23.5915,436300.0
2009-04-14 09:35:00,39.42,39.69,39.07,39.22,286700.0,23.5975,23.7591,23.3879,23.4777,286700.0
2009-04-14 09:40:00,39.25,39.4,39.11,39.19,186000.0,23.4957,23.5855,23.4119,23.4598,186000.0
2009-04-14 09:45:00,39.19,39.26,39.1,39.25,208800.0,23.4598,23.5017,23.4059,23.4957,208800.0
2009-04-14 09:50:00,39.25,39.44,39.1,39.19,180100.0,23.4957,23.6094,23.4059,23.4598,180100.0
2009-04-14 09:55:00,39.15,39.25,39.14,39.25,145300.0,23.4358,23.4957,23.4299,23.4957,145300.0
2009-04-14 10:00:00,39.23,39.25,39.11,39.16,112300.0,23.4837,23.4957,23.4119,23.4418,112300.0
2009-04-14 10:05:00,39.17,39.25,39.0,39.01,199900.0,23.4478,23.4957,23.346,23.352,199900.0
2009-04-14 10:10:00,39.01,39.09,39.0,39.05,196500.0,23.352,23.3999,23.346,23.376,196500.0
2009-04-14 10:15:00,39.05,39.08,39.01,39.06,134400.0,23.376,23.3939,23.352,23.382,134400.0
2009-04-14 10:20:00,39.05,39.26,39.03,39.17,151800.0,23.376,23.5017,23.364,23.4478,151800.0
2009-04-14 10:25:00,39.17,39.4,39.17,39.37,102000.0,23.4478,23.5855,23.4478,23.5675,102000.0
2009-04-14 10:30:00,39.37,39.49,39.36,39.42,107700.0,23.5675,23.6394,23.5615,23.5975,107700.0
2009-04-14 10:35:00,39.42,39.64,39.41,39.59,118700.0,23.5975,23.7292,23.5915,23.6992,118700.0
2009-04-14 10:40:00,39.59,39.67,39.57,39.67,84600.0,23.6992,23.7471,23.6873,23.7471,84600.0
2009-04-14 10:45:00,39.65,39.81,39.64,39.77,94000.0,23.7351,23.8309,23.7292,23.807,94000.0
2009-04-14 10:50:00,39.78,39.78,39.46,39.46,143800.0,23.813,23.813,23.6214,23.6214,143800.0
2009-04-14 10:55:00,39.47,39.48,39.02,39.05,551000.0,23.6274,23.6334,23.358,23.376,551000.0
2009-04-14 11:00:00,39.05,39.11,39.01,39.05,280200.0,23.376,23.4119,23.352,23.376,280200.0
2009-04-14 11:05:00,39.04,39.07,39.01,39.06,152500.0,23.37,23.3879,23.352,23.382,152500.0
2009-04-14 11:10:00,39.06,39.14,39.04,39.05,131200.0,23.382,23.4299,23.37,23.376,131200.0
2009-04-14 11:15:00,39.05,39.06,38.68,38.77,587300.0,23.376,23.382,23.1545,23.2084,587300.0
2009-04-14 11:20:00,38.76,38.96,38.76,38.93,199400.0,23.2024,23.3221,23.2024,23.3041,199400.0
2009-04-14 11:25:00,38.93,39.1,38.84,38.89,116100.0,23.3041,23.4059,23.2503,23.2802,116100.0
2009-04-14 11:30:00,38.89,39.04,38.88,38.91,69300.0,23.2802,23.37,23.2742,23.2922,69300.0
2009-04-14 11:35:00,38.91,38.93,38.9,38.92,32600.0,23.2922,23.3041,23.2862,23.2982,32600.0
2009-04-14 11:40:00,38.93,38.98,38.81,38.81,72500.0,23.3041,23.3341,23.2323,23.2323,72500.0
2009-04-14 11:45:00,38.81,38.94,38.81,38.89,55300.0,23.2323,23.3101,23.2323,23.2802,55300.0
2009-04-14 11:50:00,38.89,38.91,38.78,38.9,62200.0,23.2802,23.2922,23.2143,23.2862,62200.0
2009-04-14 11:55:00,38.89,38.9,38.78,38.79,97800.0,23.2802,23.2862,23.2143,23.2203,97800.0
2009-04-14 12:00:00,38.79,38.87,38.74,38.86,117500.0,23.2203,23.2682,23.1904,23.2622,117500.0
2009-04-14 12:05:00,38.86,38.93,38.84,38.87,50000.0,23.2622,23.3041,23.2503,23.2682,50000.0
2009-04-14 12:10:00,38.86,38.89,38.79,38.8,66600.0,23.2622,23.2802,23.2203,23.2263,66600.0
2009-04-14 12:15:00,38.8,38.88,38.78,38.87,45300.0,23.2263,23.2742,23.2143,23.2682,45300.0
2009-04-14 12:20:00,38.87,39.0,38.85,38.98,52100.0,23.2682,23.346,23.2563,23.3341,52100.0
2009-04-14 12:25:00,38.99,39.07,38.98,39.07,58000.0,23.3401,23.3879,23.3341,23.3879,58000.0
2009-04-14 12:30:00,39.06,39.1,39.03,39.1,60600.0,23.382,23.4059,23.364,23.4059,60600.0
2009-04-14 12:35:00,39.09,39.18,39.08,39.1,46500.0,23.3999,23.4538,23.3939,23.4059,46500.0
2009-04-14 12:40:00,39.1,39.1,39.0,39.05,123300.0,23.4059,23.4059,23.346,23.376,123300.0
2009-04-14 12:45:00,39.04,39.05,39.0,39.02,202100.0,23.37,23.376,23.346,23.358,202100.0
2009-04-14 12:50:00,39.02,39.07,39.01,39.06,47200.0,23.358,23.3879,23.352,23.382,47200.0
2009-04-14 12:55:00,39.06,39.07,39.02,39.04,61000.0,23.382,23.3879,23.358,23.37,61000.0
2009-04-14 13:00:00,39.04,39.15,39.04,39.09,93300.0,23.37,23.4358,23.37,23.3999,93300.0
2009-04-14 13:05:00,39.08,39.11,39.03,39.09,59100.0,23.3939,23.4119,23.364,23.3999,59100.0
2009-04-14 13:10:00,39.08,39.12,39.04,39.12,49900.0,23.3939,23.4179,23.37,23.4179,49900.0
2009-04-14 13:15:00,39.13,39.21,39.12,39.16,63500.0,23.4239,23.4718,23.4179,23.4418,63500.0
2009-04-14 13:20:00,39.16,39.17,39.06,39.07,64300.0,23.4418,23.4478,23.382,23.3879,64300.0
2009-04-14 13:25:00,39.08,39.16,39.07,39.13,38500.0,23.3939,23.4418,23.3879,23.4239,38500.0
2009-04-14 13:30:00,39.13,39.27,39.12,39.23,107000.0,23.4239,23.5077,23.4179,23.4837,107000.0
2009-04-14 13:35:00,39.23,39.25,39.12,39.12,44600.0,23.4837,23.4957,23.4179,23.4179,44600.0
2009-04-14 13:40:00,39.12,39.17,39.1,39.15,31100.0,23.4179,23.4478,23.4059,23.4358,31100.0
2009-04-14 13:45:00,39.15,39.16,39.08,39.08,41700.0,23.4358,23.4418,23.3939,23.3939,41700.0
2009-04-14 13:50:00,39.09,39.11,39.04,39.07,40500.0,23.3999,23.4119,23.37,23.3879,40500.0
2009-04-14 13:55:00,39.07,39.15,39.04,39.11,73300.0,23.3879,23.4358,23.37,23.4119,73300.0
2009-04-14 14:00:00,39.12,39.12,39.0,39.01,133600.0,23.4179,23.4179,23.346,23.352,133600.0
2009-04-14 14:05:00,39.01,39.03,38.87,38.89,192800.0,23.352,23.364,23.2682,23.2802,192800.0
2009-04-14 14:10:00,38.91,38.97,38.85,38.94,93900.0,23.2922,23.3281,23.2563,23.3101,93900.0
2009-04-14 14:15:00,38.94,38.95,38.86,38.91,84900.0,23.3101,23.3161,23.2622,23.2922,84900.0
2009-04-14 14:20:00,38.91,38.92,38.82,38.92,129200.0,23.2922,23.2982,23.2383,23.2982,129200.0
2009-04-14 14:25:00,38.92,38.98,38.88,38.94,131200.0,23.2982,23.3341,23.2742,23.3101,131200.0
2009-04-14 14:30:00,38.94,38.98,38.83,38.85,64200.0,23.3101,23.3341,23.2443,23.2563,64200.0
2009-04-14 14:35:00,38.84,38.9,38.78,38.9,82400.0,23.2503,23.2862,23.2143,23.2862,82400.0
2009-04-14 14:40:00,38.89,38.95,38.84,38.91,62400.0,23.2802,23.3161,23.2503,23.2922,62400.0
2009-04-14 14:45:00,38.91,38.93,38.79,38.82,72300.0,23.2922,23.3041,23.2203,23.2383,72300.0
2009-04-14 14:50:00,38.81,38.84,38.62,38.62,147200.0,23.2323,23.2503,23.1186,23.1186,147200.0
2009-04-14 14:55:00,38.63,38.74,38.61,38.73,140300.0,23.1246,23.1904,23.1126,23.1844,140300.0
2009-04-14 15:00:00,38.72,38.89,38.71,38.73,182800.0,23.1784,23.2802,23.1724,23.1844,182800.0
2009-04-14 15:05:00,38.74,38.76,38.54,38.55,137800.0,23.1904,23.2024,23.0707,23.0767,137800.0
2009-04-14 15:10:00,38.55,38.59,38.42,38.56,216900.0,23.0767,23.1006,22.9988,23.0827,216900.0
2009-04-14 15:15:00,38.55,38.62,38.54,38.57,143200.0,23.0767,23.1186,23.0707,23.0886,143200.0
2009-04-14 15:20:00,38.57,38.58,38.47,38.47,187500.0,23.0886,23.0946,23.0288,23.0288,187500.0
2009-04-14 15:25:00,38.47,38.49,38.3,38.41,232400.0,23.0288,23.0408,22.927,22.9929,232400.0
2009-04-14 15:30:00,38.41,38.45,38.32,38.33,140200.0,22.9929,23.0168,22.939,22.945,140200.0
2009-04-14 15:35:00,38.34,38.36,38.22,38.22,235700.0,22.951,22.9629,22.8791,22.8791,235700.0
2009-04-14 15:40:00,38.21,38.36,38.2,38.26,288700.0,22.8731,22.9629,22.8672,22.9031,288700.0
2009-04-14 15:45:00,38.27,38.3,38.19,38.21,314600.0,22.9091,22.927,22.8612,22.8731,314600.0
2009-04-14 15:50:00,38.22,38.25,38.11,38.11,331500.0,22.8791,22.8971,22.8133,22.8133,331500.0
2009-04-14 15:55:00,38.11,38.23,38.08,38.14,497300.0,22.8133,22.8851,22.7953,22.8312,497300.0
2009-04-15 09:30:00,37.96,38.15,37.15,37.24,284600.0,22.7235,22.8372,22.2386,22.2925,284600.0
2009-04-15 09:35:00,37.28,37.94,37.17,37.82,207400.0,22.3164,22.7115,22.2506,22.6397,207400.0
2009-04-15 09:40:00,37.8,38.16,37.57,38.16,127400.0,22.6277,22.8432,22.49,22.8432,127400.0
2009-04-15 09:45:00,38.17,38.21,37.91,37.94,119300.0,22.8492,22.8731,22.6936,22.7115,119300.0
2009-04-15 09:50:00,37.94,38.19,37.91,37.96,107600.0,22.7115,22.8612,22.6936,22.7235,107600.0
2009-04-15 09:55:00,37.97,38.15,37.94,38.07,117100.0,22.7295,22.8372,22.7115,22.7893,117100.0
2009-04-15 10:00:00,38.07,38.11,37.98,38.03,196500.0,22.7893,22.8133,22.7355,22.7654,196500.0
2009-04-15 10:05:00,38.02,38.1,37.96,38.08,80200.0,22.7594,22.8073,22.7235,22.7953,80200.0
2009-04-15 10:10:00,38.09,38.2,37.89,37.9,83600.0,22.8013,22.8672,22.6816,22.6876,83600.0
2009-04-15 10:15:00,37.9,37.96,37.78,37.82,115200.0,22.6876,22.7235,22.6157,22.6397,115200.0
2009-04-15 10:20:00,37.81,37.86,37.67,37.74,192800.0,22.6337,22.6636,22.5499,22.5918,192800.0
2009-04-15 10:25:00,37.75,37.81,37.62,37.64,53500.0,22.5978,22.6337,22.52,22.5319,53500.0
2009-04-15 10:30:00,37.64,37.66,37.5,37.58,100600.0,22.5319,22.5439,22.4481,22.496,100600.0
2009-04-15 10:35:00,37.58,37.6,37.45,37.56,178500.0,22.496,22.508,22.4182,22.484,178500.0
2009-04-15 10:40:00,37.56,37.6,37.41,37.47,98500.0,22.484,22.508,22.3942,22.4302,98500.0
2009-04-15 10:45:00,37.47,37.55,37.33,37.36,69200.0,22.4302,22.4781,22.3464,22.3643,69200.0
2009-04-15 10:50:00,37.36,37.36,37.2,37.22,133100.0,22.3643,22.3643,22.2685,22.2805,133100.0
2009-04-15 10:55:00,37.22,37.25,37.14,37.19,116700.0,22.2805,22.2985,22.2326,22.2625,116700.0
2009-04-15 11:00:00,37.17,37.37,37.17,37.3,63700.0,22.2506,22.3703,22.2506,22.3284,63700.0
2009-04-15 11:05:00,37.29,37.42,37.28,37.41,52800.0,22.3224,22.4002,22.3164,22.3942,52800.0
2009-04-15 11:10:00,37.42,37.56,37.42,37.52,78300.0,22.4002,22.484,22.4002,22.4601,78300.0
2009-04-15 11:15:00,37.52,37.54,37.33,37.4,83500.0,22.4601,22.4721,22.3464,22.3883,83500.0
2009-04-15 11:20:00,37.4,37.5,37.38,37.5,79500.0,22.3883,22.4481,22.3763,22.4481,79500.0
2009-04-15 11:25:00,37.5,37.53,37.44,37.45,41000.0,22.4481,22.4661,22.4122,22.4182,41000.0
2009-04-15 11:30:00,37.45,37.58,37.44,37.56,55100.0,22.4182,22.496,22.4122,22.484,55100.0
2009-04-15 11:35:00,37.56,37.72,37.55,37.65,46900.0,22.484,22.5798,22.4781,22.5379,46900.0
2009-04-15 11:40:00,37.65,37.68,37.52,37.54,50700.0,22.5379,22.5559,22.4601,22.4721,50700.0
2009-04-15 11:45:00,37.54,37.57,37.52,37.54,28100.0,22.4721,22.49,22.4601,22.4721,28100.0
2009-04-15 11:50:00,37.54,37.55,37.46,37.53,114600.0,22.4721,22.4781,22.4242,22.4661,114600.0
2009-04-15 11:55:00,37.52,37.72,37.52,37.7,44300.0,22.4601,22.5798,22.4601,22.5678,44300.0
2009-04-15 12:00:00,37.7,37.72,37.6,37.69,63300.0,22.5678,22.5798,22.508,22.5619,63300.0
2009-04-15 12:05:00,37.69,37.72,37.63,37.65,45400.0,22.5619,22.5798,22.5259,22.5379,45400.0
2009-04-15 12:10:00,37.66,37.71,37.64,37.66,34200.0,22.5439,22.5738,22.5319,22.5439,34200.0
2009-04-15 12:15:00,37.67,37.67,37.64,37.66,54900.0,22.5499,22.5499,22.5319,22.5439,54900.0
2009-04-15 12:20:00,37.66,37.79,37.65,37.75,32600.0,22.5439,22.6217,22.5379,22.5978,32600.0
2009-04-15 12:25:00,37.75,37.76,37.64,37.66,35800.0,22.5978,22.6038,22.5319,22.5439,35800.0
2009-04-15 12:30:00,37.66,37.73,37.58,37.66,84600.0,22.5439,22.5858,22.496,22.5439,84600.0
2009-04-15 12:35:00,37.66,37.72,37.66,37.7,80600.0,22.5439,22.5798,22.5439,22.5678,80600.0
2009-04-15 12:40:00,37.7,37.78,37.68,37.78,25800.0,22.5678,22.6157,22.5559,22.6157,25800.0
2009-04-15 12:45:00,37.79,37.84,37.79,37.81,86500.0,22.6217,22.6516,22.6217,22.6337,86500.0
2009-04-15 12:50:00,37.82,37.87,37.81,37.82,60800.0,22.6397,22.6696,22.6337,22.6397,60800.0
2009-04-15 12:55:00,37.82,37.89,37.77,37.87,45000.0,22.6397,22.6816,22.6097,22.6696,45000.0
2009-04-15 13:00:00,37.88,37.92,37.71,37.73,47400.0,22.6756,22.6995,22.5738,22.5858,47400.0
2009-04-15 13:05:00,37.75,37.76,37.67,37.67,33200.0,22.5978,22.6038,22.5499,22.5499,33200.0
2009-04-15 13:10:00,37.7,37.7,37.65,37.68,22900.0,22.5678,22.5678,22.5379,22.5559,22900.0
2009-04-15 13:15:00,37.68,37.68,37.54,37.54,33500.0,22.5559,22.5559,22.4721,22.4721,33500.0
2009-04-15 13:20:00,37.55,37.58,37.4,37.43,43500.0,22.4781,22.496,22.3883,22.4062,43500.0
2009-04-15 13:25:00,37.45,37.56,37.44,37.54,30100.0,22.4182,22.484,22.4122,22.4721,30100.0
2009-04-15 13:30:00,37.56,37.56,37.45,37.47,33200.0,22.484,22.484,22.4182,22.4302,33200.0
2009-04-15 13:35:00,37.47,37.52,37.41,37.41,24000.0,22.4302,22.4601,22.3942,22.3942,24000.0
2009-04-15 13:40:00,37.41,37.42,37.3,37.33,63900.0,22.3942,22.4002,22.3284,22.3464,63900.0
2009-04-15 13:45:00,37.33,37.34,37.25,37.25,62300.0,22.3464,22.3523,22.2985,22.2985,62300.0
2009-04-15 13:50:00,37.26,37.27,37.21,37.22,48100.0,22.3045,22.3104,22.2745,22.2805,48100.0
2009-04-15 13:55:00,37.22,37.29,37.2,37.27,66200.0,22.2805,22.3224,22.2685,22.3104,66200.0
2009-04-15 14:00:00,37.29,37.49,37.26,37.47,62700.0,22.3224,22.4421,22.3045,22.4302,62700.0
2009-04-15 14:05:00,37.45,37.52,37.43,37.5,40600.0,22.4182,22.4601,22.4062,22.4481,40600.0
2009-04-15 14:10:00,37.49,37.54,37.26,37.34,97500.0,22.4421,22.4721,22.3045,22.3523,97500.0
2009-04-15 14:15:00,37.34,37.37,37.25,37.28,33000.0,22.3523,22.3703,22.2985,22.3164,33000.0
2009-04-15 14:20:00,37.26,37.28,37.23,37.28,21800.0,22.3045,22.3164,22.2865,22.3164,21800.0
2009-04-15 14:25:00,37.29,37.29,37.22,37.25,29500.0,22.3224,22.3224,22.2805,22.2985,29500.0
2009-04-15 14:30:00,37.24,37.3,37.2,37.25,33200.0,22.2925,22.3284,22.2685,22.2985,33200.0
2009-04-15 14:35:00,37.26,37.33,37.22,37.23,22000.0,22.3045,22.3464,22.2805,22.2865,22000.0
2009-04-15 14:40:00,37.22,37.22,37.17,37.19,34600.0,22.2805,22.2805,22.2506,22.2625,34600.0
2009-04-15 14:45:00,37.2,37.28,37.18,37.24,25300.0,22.2685,22.3164,22.2566,22.2925,25300.0
2009-04-15 14:50:00,37.25,37.25,37.16,37.19,80200.0,22.2985,22.2985,22.2446,22.2625,80200.0
2009-04-15 14:55:00,37.19,37.24,37.15,37.23,48300.0,22.2625,22.2925,22.2386,22.2865,48300.0
2009-04-15 15:00:00,37.23,37.4,37.22,37.37,46100.0,22.2865,22.3883,22.2805,22.3703,46100.0
2009-04-15 15:05:00,37.37,37.39,37.25,37.31,46100.0,22.3703,22.3823,22.2985,22.3344,46100.0
2009-04-15 15:10:00,37.32,37.49,37.3,37.37,56400.0,22.3404,22.4421,22.3284,22.3703,56400.0
2009-04-15 15:15:00,37.38,37.49,37.34,37.45,39100.0,22.3763,22.4421,22.3523,22.4182,39100.0
2009-04-15 15:20:00,37.45,37.48,37.35,37.4,56600.0,22.4182,22.4361,22.3583,22.3883,56600.0
2009-04-15 15:25:00,37.4,37.48,37.38,37.46,57000.0,22.3883,22.4361,22.3763,22.4242,57000.0
2009-04-15 15:30:00,37.46,37.52,37.41,37.5,62100.0,22.4242,22.4601,22.3942,22.4481,62100.0
2009-04-15 15:35:00,37.5,37.6,37.47,37.57,90800.0,22.4481,22.508,22.4302,22.49,90800.0
2009-04-15 15:40:00,37.57,37.75,37.57,37.66,133900.0,22.49,22.5978,22.49,22.5439,133900.0
2009-04-15 15:45:00,37.67,37.8,37.67,37.77,192700.0,22.5499,22.6277,22.5499,22.6097,192700.0
2009-04-15 15:50:00,37.78,37.88,37.71,37.83,203100.0,22.6157,22.6756,22.5738,22.6457,203100.0
2009-04-15 15:55:00,37.82,37.88,37.73,37.77,239500.0,22.6397,22.6756,22.5858,22.6097,239500.0
2009-04-16 09:30:00,38.35,38.5,38.05,38.24,132600.0,22.9569,23.0467,22.7774,22.8911,132600.0
2009-04-16 09:35:00,38.24,38.26,37.73,37.82,177600.0,22.8911,22.9031,22.5858,22.6397,177600.0
2009-04-16 09:40:00,37.83,37.84,37.51,37.53,118200.0,22.6457,22.6516,22.4541,22.4661,118200.0
2009-04-16 09:45:00,37.55,37.62,37.43,37.62,129200.0,22.4781,22.52,22.4062,22.52,129200.0
2009-04-16 09:50:00,37.63,37.76,37.52,37.76,96800.0,22.5259,22.6038,22.4601,22.6038,96800.0
2009-04-16 09:55:00,37.77,37.92,37.76,37.88,161200.0,22.6097,22.6995,22.6038,22.6756,161200.0
2009-04-16 10:00:00,37.88,38.0,37.73,37.78,192200.0,22.6756,22.7474,22.5858,22.6157,192200.0
2009-04-16 10:05:00,37.79,37.91,37.64,37.89,116900.0,22.6217,22.6936,22.5319,22.6816,116900.0
2009-04-16 10:10:00,37.89,38.0,37.88,37.99,98400.0,22.6816,22.7474,22.6756,22.7414,98400.0
2009-04-16 10:15:00,37.99,38.0,37.94,37.99,82400.0,22.7414,22.7474,22.7115,22.7414,82400.0
2009-04-16 10:20:00,37.99,38.0,37.93,37.99,96800.0,22.7414,22.7474,22.7055,22.7414,96800.0
2009-04-16 10:25:00,37.99,38.01,37.97,38.0,84300.0,22.7414,22.7534,22.7295,22.7474,84300.0
2009-04-16 10:30:00,38.0,38.01,37.86,37.91,127600.0,22.7474,22.7534,22.6636,22.6936,127600.0
2009-04-16 10:35:00,37.92,37.98,37.89,37.98,43400.0,22.6995,22.7355,22.6816,22.7355,43400.0
2009-04-16 10:40:00,37.98,37.99,37.89,37.91,43600.0,22.7355,22.7414,22.6816,22.6936,43600.0
2009-04-16 10:45:00,37.9,37.91,37.72,37.82,60200.0,22.6876,22.6936,22.5798,22.6397,60200.0
2009-04-16 10:50:00,37.83,37.85,37.76,37.78,39100.0,22.6457,22.6576,22.6038,22.6157,39100.0
2009-04-16 10:55:00,37.78,37.9,37.75,37.89,29600.0,22.6157,22.6876,22.5978,22.6816,29600.0
2009-04-16 11:00:00,37.87,37.95,37.86,37.91,41400.0,22.6696,22.7175,22.6636,22.6936,41400.0
2009-04-16 11:05:00,37.91,38.08,37.91,38.08,70000.0,22.6936,22.7953,22.6936,22.7953,70000.0
2009-04-16 11:10:00,38.08,38.14,38.05,38.14,54500.0,22.7953,22.8312,22.7774,22.8312,54500.0
2009-04-16 11:15:00,38.15,38.17,38.03,38.15,58300.0,22.8372,22.8492,22.7654,22.8372,58300.0
2009-04-16 11:20:00,38.16,38.3,38.15,38.29,55800.0,22.8432,22.927,22.8372,22.921,55800.0
2009-04-16 11:25:00,38.29,38.36,38.23,38.35,46100.0,22.921,22.9629,22.8851,22.9569,46100.0
2009-04-16 11:30:00,38.35,38.38,38.32,38.36,39800.0,22.9569,22.9749,22.939,22.9629,39800.0
2009-04-16 11:35:00,38.36,38.45,38.36,38.41,58500.0,22.9629,23.0168,22.9629,22.9929,58500.0
2009-04-16 11:40:00,38.42,38.44,38.37,38.44,46600.0,22.9988,23.0108,22.9689,23.0108,46600.0
2009-04-16 11:45:00,38.44,38.53,38.44,38.52,138700.0,23.0108,23.0647,23.0108,23.0587,138700.0
2009-04-16 11:50:00,38.52,38.64,38.51,38.59,107500.0,23.0587,23.1305,23.0527,23.1006,107500.0
2009-04-16 11:55:00,38.6,38.67,38.52,38.65,91700.0,23.1066,23.1485,23.0587,23.1365,91700.0
2009-04-16 12:00:00,38.65,38.65,38.43,38.44,111900.0,23.1365,23.1365,23.0048,23.0108,111900.0
2009-04-16 12:05:00,38.44,38.55,38.43,38.43,103400.0,23.0108,23.0767,23.0048,23.0048,103400.0
2009-04-16 12:10:00,38.44,38.55,38.4,38.49,58000.0,23.0108,23.0767,22.9869,23.0408,58000.0
2009-04-16 12:15:00,38.48,38.49,38.33,38.34,51600.0,23.0348,23.0408,22.945,22.951,51600.0
2009-04-16 12:20:00,38.35,38.39,38.35,38.36,63400.0,22.9569,22.9809,22.9569,22.9629,63400.0
2009-04-16 12:25:00,38.34,38.35,38.16,38.18,92200.0,22.951,22.9569,22.8432,22.8552,92200.0
2009-04-16 12:30:00,38.17,38.35,38.17,38.33,58100.0,22.8492,22.9569,22.8492,22.945,58100.0
2009-04-16 12:35:00,38.33,38.35,38.27,38.34,68900.0,22.945,22.9569,22.9091,22.951,68900.0
2009-04-16 12:40:00,38.34,38.35,38.32,38.34,24500.0,22.951,22.9569,22.939,22.951,24500.0
2009-04-16 12:45:00,38.34,38.48,38.33,38.45,76600.0,22.951,23.0348,22.945,23.0168,76600.0
2009-04-16 12:50:00,38.45,38.58,38.44,38.58,57600.0,23.0168,23.0946,23.0108,23.0946,57600.0
2009-04-16 12:55:00,38.57,38.59,38.5,38.51,36100.0,23.0886,23.1006,23.0467,23.0527,36100.0
2009-04-16 13:00:00,38.51,38.71,38.48,38.71,107500.0,23.0527,23.1724,23.0348,23.1724,107500.0
2009-04-16 13:05:00,38.7,38.7,38.57,38.57,63700.0,23.1665,23.1665,23.0886,23.0886,63700.0
2009-04-16 13:10:00,38.58,38.58,38.42,38.43,71700.0,23.0946,23.0946,22.9988,23.0048,71700.0
2009-04-16 13:15:00,38.43,38.49,38.32,38.32,73800.0,23.0048,23.0408,22.939,22.939,73800.0
2009-04-16 13:20:00,38.33,38.45,38.32,38.4,127600.0,22.945,23.0168,22.939,22.9869,127600.0
2009-04-16 13:25:00,38.41,38.44,38.38,38.4,40600.0,22.9929,23.0108,22.9749,22.9869,40600.0
2009-04-16 13:30:00,38.4,38.41,38.3,38.34,98200.0,22.9869,22.9929,22.927,22.951,98200.0
2009-04-16 13:35:00,38.34,38.39,38.29,38.29,78400.0,22.951,22.9809,22.921,22.921,78400.0
2009-04-16 13:40:00,38.29,38.31,38.18,38.23,101800.0,22.921,22.933,22.8552,22.8851,101800.0
2009-04-16 13:45:00,38.24,38.34,38.23,38.28,45100.0,22.8911,22.951,22.8851,22.915,45100.0
2009-04-16 13:50:00,38.28,38.31,38.21,38.23,44100.0,22.915,22.933,22.8731,22.8851,44100.0
2009-04-16 13:55:00,38.22,38.34,38.22,38.3,33300.0,22.8791,22.951,22.8791,22.927,33300.0
2009-04-16 14:00:00,38.32,38.41,38.31,38.35,67500.0,22.939,22.9929,22.933,22.9569,67500.0
2009-04-16 14:05:00,38.35,38.39,38.31,38.31,51600.0,22.9569,22.9809,22.933,22.933,51600.0
2009-04-16 14:10:00,38.31,38.4,38.3,38.4,73400.0,22.933,22.9869,22.927,22.9869,73400.0
2009-04-16 14:15:00,38.4,38.41,38.36,38.36,39400.0,22.9869,22.9929,22.9629,22.9629,39400.0
2009-04-16 14:20:00,38.36,38.39,38.25,38.27,95600.0,22.9629,22.9809,22.8971,22.9091,95600.0
2009-04-16 14:25:00,38.24,38.43,38.24,38.42,196300.0,22.8911,23.0048,22.8911,22.9988,196300.0
2009-04-16 14:30:00,38.42,38.49,38.38,38.47,58400.0,22.9988,23.0408,22.9749,23.0288,58400.0
2009-04-16 14:35:00,38.47,38.5,38.43,38.49,65400.0,23.0288,23.0467,23.0048,23.0408,65400.0
2009-04-16 14:40:00,38.49,38.58,38.45,38.54,100400.0,23.0408,23.0946,23.0168,23.0707,100400.0
2009-04-16 14:45:00,38.55,38.57,38.53,38.54,77000.0,23.0767,23.0886,23.0647,23.0707,77000.0
2009-04-16 14:50:00,38.55,38.88,38.54,38.81,172400.0,23.0767,23.2742,23.0707,23.2323,172400.0
2009-04-16 14:55:00,38.79,38.87,38.77,38.79,93800.0,23.2203,23.2682,23.2084,23.2203,93800.0
2009-04-16 15:00:00,38.8,38.8,38.59,38.6,69500.0,23.2263,23.2263,23.1006,23.1066,69500.0
2009-04-16 15:05:00,38.6,38.72,38.59,38.7,107900.0,23.1066,23.1784,23.1006,23.1665,107900.0
2009-04-16 15:10:00,38.71,38.83,38.7,38.81,132100.0,23.1724,23.2443,23.1665,23.2323,132100.0
2009-04-16 15:15:00,38.81,38.83,38.74,38.78,117200.0,23.2323,23.2443,23.1904,23.2143,117200.0
2009-04-16 15:20:00,38.78,38.86,38.72,38.78,124900.0,23.2143,23.2622,23.1784,23.2143,124900.0
2009-04-16 15:25:00,38.78,38.78,38.61,38.62,143400.0,23.2143,23.2143,23.1126,23.1186,143400.0
2009-04-16 15:30:00,38.62,38.64,38.52,38.59,146500.0,23.1186,23.1305,23.0587,23.1006,146500.0
2009-04-16 15:35:00,38.59,38.74,38.59,38.69,155300.0,23.1006,23.1904,23.1006,23.1605,155300.0
2009-04-16 15:40:00,38.7,38.79,38.58,38.61,177300.0,23.1665,23.2203,23.0946,23.1126,177300.0
2009-04-16 15:45:00,38.6,38.7,38.48,38.49,200500.0,23.1066,23.1665,23.0348,23.0408,200500.0
2009-04-16 15:50:00,38.49,38.7,38.49,38.6,280500.0,23.0408,23.1665,23.0408,23.1066,280500.0
2009-04-16 15:55:00,38.6,38.65,38.45,38.53,331900.0,23.1066,23.1365,23.0168,23.0647,331900.0
2009-04-17 09:30:00,38.59,39.0,38.2,38.51,530400.0,23.1006,23.346,22.8672,23.0527,530400.0
2009-04-17 09:35:00,38.51,38.56,38.05,38.26,120400.0,23.0527,23.0827,22.7774,22.9031,120400.0
2009-04-17 09:40:00,38.26,38.31,37.92,37.97,102700.0,22.9031,22.933,22.6995,22.7295,102700.0
2009-04-17 09:45:00,37.99,38.1,37.89,38.1,84400.0,22.7414,22.8073,22.6816,22.8073,84400.0
2009-04-17 09:50:00,38.1,38.24,37.94,38.24,128400.0,22.8073,22.8911,22.7115,22.8911,128400.0
2009-04-17 09:55:00,38.23,38.5,38.16,38.35,148200.0,22.8851,23.0467,22.8432,22.9569,148200.0
2009-04-17 10:00:00,38.35,38.5,38.3,38.49,105800.0,22.9569,23.0467,22.927,23.0408,105800.0
2009-04-17 10:05:00,38.49,38.5,38.39,38.5,74500.0,23.0408,23.0467,22.9809,23.0467,74500.0
2009-04-17 10:10:00,38.49,38.5,38.34,38.44,81600.0,23.0408,23.0467,22.951,23.0108,81600.0
2009-04-17 10:15:00,38.45,38.72,38.37,38.64,182600.0,23.0168,23.1784,22.9689,23.1305,182600.0
2009-04-17 10:20:00,38.64,38.84,38.62,38.81,102400.0,23.1305,23.2503,23.1186,23.2323,102400.0
2009-04-17 10:25:00,38.79,38.85,38.67,38.7,62400.0,23.2203,23.2563,23.1485,23.1665,62400.0
2009-04-17 10:30:00,38.69,38.71,38.5,38.62,66400.0,23.1605,23.1724,23.0467,23.1186,66400.0
2009-04-17 10:35:00,38.64,38.72,38.54,38.68,49700.0,23.1305,23.1784,23.0707,23.1545,49700.0
2009-04-17 10:40:00,38.68,38.73,38.62,38.67,55200.0,23.1545,23.1844,23.1186,23.1485,55200.0
2009-04-17 10:45:00,38.67,38.7,38.61,38.65,34500.0,23.1485,23.1665,23.1126,23.1365,34500.0
2009-04-17 10:50:00,38.65,38.67,38.59,38.59,34300.0,23.1365,23.1485,23.1006,23.1006,34300.0
2009-04-17 10:55:00,38.59,38.6,38.51,38.52,74300.0,23.1006,23.1066,23.0527,23.0587,74300.0
2009-04-17 11:00:00,38.52,38.55,38.5,38.5,64900.0,23.0587,23.0767,23.0467,23.0467,64900.0
2009-04-17 11:05:00,38.53,38.65,38.5,38.65,45500.0,23.0647,23.1365,23.0467,23.1365,45500.0
2009-04-17 11:10:00,38.66,38.69,38.6,38.66,78600.0,23.1425,23.1605,23.1066,23.1425,78600.0
2009-04-17 11:15:00,38.66,38.72,38.65,38.66,54300.0,23.1425,23.1784,23.1365,23.1425,54300.0
2009-04-17 11:20:00,38.65,38.82,38.64,38.81,79000.0,23.1365,23.2383,23.1305,23.2323,79000.0
2009-04-17 11:25:00,38.81,38.93,38.81,38.86,72100.0,23.2323,23.3041,23.2323,23.2622,72100.0
2009-04-17 11:30:00,38.86,38.92,38.83,38.88,51100.0,23.2622,23.2982,23.2443,23.2742,51100.0
2009-04-17 11:35:00,38.87,38.98,38.86,38.89,67100.0,23.2682,23.3341,23.2622,23.2802,67100.0
2009-04-17 11:40:00,38.89,38.97,38.88,38.91,50200.0,23.2802,23.3281,23.2742,23.2922,50200.0
2009-04-17 11:45:00,38.91,39.04,38.84,39.04,120800.0,23.2922,23.37,23.2503,23.37,120800.0
2009-04-17 11:50:00,39.05,39.18,39.0,39.17,151000.0,23.376,23.4538,23.346,23.4478,151000.0
2009-04-17 11:55:00,39.17,39.33,39.13,39.33,163700.0,23.4478,23.5436,23.4239,23.5436,163700.0
2009-04-17 12:00:00,39.32,39.32,39.24,39.31,98200.0,23.5376,23.5376,23.4897,23.5316,98200.0
2009-04-17 12:05:00,39.31,39.37,39.27,39.35,72300.0,23.5316,23.5675,23.5077,23.5556,72300.0
2009-04-17 12:10:00,39.35,39.47,39.34,39.47,100100.0,23.5556,23.6274,23.5496,23.6274,100100.0
2009-04-17 12:15:00,39.46,39.48,39.43,39.46,111900.0,23.6214,23.6334,23.6035,23.6214,111900.0
2009-04-17 12:20:00,39.46,39.5,39.45,39.48,53000.0,23.6214,23.6454,23.6154,23.6334,53000.0
2009-04-17 12:25:00,39.49,39.53,39.4,39.5,300100.0,23.6394,23.6633,23.5855,23.6454,300100.0
2009-04-17 12:30:00,39.52,39.54,39.46,39.52,172900.0,23.6573,23.6693,23.6214,23.6573,172900.0
2009-04-17 12:35:00,39.52,39.53,39.45,39.48,104300.0,23.6573,23.6633,23.6154,23.6334,104300.0
2009-04-17 12:40:00,39.49,39.53,39.48,39.52,116400.0,23.6394,23.6633,23.6334,23.6573,116400.0
2009-04-17 12:45:00,39.51,39.66,39.47,39.66,145000.0,23.6513,23.7411,23.6274,23.7411,145000.0
2009-04-17 12:50:00,39.66,39.74,39.63,39.68,109800.0,23.7411,23.789,23.7232,23.7531,109800.0
2009-04-17 12:55:00,39.69,39.77,39.63,39.73,69300.0,23.7591,23.807,23.7232,23.783,69300.0
2009-04-17 13:00:00,39.73,39.83,39.72,39.82,111800.0,23.783,23.8429,23.777,23.8369,111800.0
2009-04-17 13:05:00,39.82,39.83,39.74,39.81,180100.0,23.8369,23.8429,23.789,23.8309,180100.0
2009-04-17 13:10:00,39.8,39.84,39.76,39.82,86600.0,23.8249,23.8489,23.801,23.8369,86600.0
2009-04-17 13:15:00,39.82,39.83,39.72,39.73,55100.0,23.8369,23.8429,23.777,23.783,55100.0
2009-04-17 13:20:00,39.73,39.81,39.72,39.8,81800.0,23.783,23.8309,23.777,23.8249,81800.0
2009-04-17 13:25:00,39.8,39.82,39.77,39.78,59100.0,23.8249,23.8369,23.807,23.813,59100.0
2009-04-17 13:30:00,39.78,39.84,39.76,39.83,56500.0,23.813,23.8489,23.801,23.8429,56500.0
2009-04-17 13:35:00,39.83,39.88,39.74,39.87,85300.0,23.8429,23.8728,23.789,23.8668,85300.0
2009-04-17 13:40:00,39.88,40.0,39.87,39.99,85400.0,23.8728,23.9447,23.8668,23.9387,85400.0
2009-04-17 13:45:00,39.99,39.99,39.87,39.87,68900.0,23.9387,23.9387,23.8668,23.8668,68900.0
2009-04-17 13:50:00,39.88,39.88,39.83,39.87,56100.0,23.8728,23.8728,23.8429,23.8668,56100.0
2009-04-17 13:55:00,39.87,39.88,39.83,39.86,36100.0,23.8668,23.8728,23.8429,23.8609,36100.0
2009-04-17 14:00:00,39.86,39.88,39.7,39.71,72100.0,23.8609,23.8728,23.7651,23.7711,72100.0
2009-04-17 14:05:00,39.72,39.75,39.58,39.61,104000.0,23.777,23.795,23.6932,23.7112,104000.0
2009-04-17 14:10:00,39.62,39.71,39.53,39.67,102500.0,23.7172,23.7711,23.6633,23.7471,102500.0
2009-04-17 14:15:00,39.69,39.83,39.69,39.75,138200.0,23.7591,23.8429,23.7591,23.795,138200.0
2009-04-17 14:20:00,39.74,39.78,39.64,39.68,74700.0,23.789,23.813,23.7292,23.7531,74700.0
2009-04-17 14:25:00,39.67,39.69,39.55,39.56,77700.0,23.7471,23.7591,23.6753,23.6813,77700.0
2009-04-17 14:30:00,39.57,39.66,39.56,39.58,65100.0,23.6873,23.7411,23.6813,23.6932,65100.0
2009-04-17 14:35:00,39.58,39.67,39.57,39.67,98000.0,23.6932,23.7471,23.6873,23.7471,98000.0
2009-04-17 14:40:00,39.66,39.68,39.6,39.66,78400.0,23.7411,23.7531,23.7052,23.7411,78400.0
2009-04-17 14:45:00,39.66,39.67,39.47,39.48,93000.0,23.7411,23.7471,23.6274,23.6334,93000.0
2009-04-17 14:50:00,39.47,39.5,39.41,39.42,94600.0,23.6274,23.6454,23.5915,23.5975,94600.0
2009-04-17 14:55:00,39.42,39.44,39.32,39.41,102400.0,23.5975,23.6094,23.5376,23.5915,102400.0
2009-04-17 15:00:00,39.41,39.53,39.4,39.51,49100.0,23.5915,23.6633,23.5855,23.6513,49100.0
2009-04-17 15:05:00,39.53,39.56,39.44,39.51,97400.0,23.6633,23.6813,23.6094,23.6513,97400.0
2009-04-17 15:10:00,39.51,39.62,39.51,39.62,138400.0,23.6513,23.7172,23.6513,23.7172,138400.0
2009-04-17 15:15:00,39.62,39.7,39.54,39.54,96400.0,23.7172,23.7651,23.6693,23.6693,96400.0
2009-04-17 15:20:00,39.53,39.69,39.53,39.67,203400.0,23.6633,23.7591,23.6633,23.7471,203400.0
2009-04-17 15:25:00,39.67,39.73,39.63,39.65,135700.0,23.7471,23.783,23.7232,23.7351,135700.0
2009-04-17 15:30:00,39.65,39.67,39.4,39.48,214300.0,23.7351,23.7471,23.5855,23.6334,214300.0
2009-04-17 15:35:00,39.48,39.58,39.38,39.53,184900.0,23.6334,23.6932,23.5735,23.6633,184900.0
2009-04-17 15:40:00,39.53,39.69,39.53,39.69,158600.0,23.6633,23.7591,23.6633,23.7591,158600.0
2009-04-17 15:45:00,39.69,39.69,39.48,39.5,234200.0,23.7591,23.7591,23.6334,23.6454,234200.0
2009-04-17 15:50:00,39.5,39.64,39.5,39.52,301100.0,23.6454,23.7292,23.6454,23.6573,301100.0
2009-04-17 15:55:00,39.53,39.57,39.39,39.51,344700.0,23.6633,23.6873,23.5795,23.6513,344700.0
2009-04-20 09:30:00,38.99,39.0,38.6,38.73,170300.0,23.3401,23.346,23.1066,23.1844,170300.0
2009-04-20 09:35:00,38.73,38.84,38.52,38.56,137100.0,23.1844,23.2503,23.0587,23.0827,137100.0
2009-04-20 09:40:00,38.57,38.58,38.26,38.42,156900.0,23.0886,23.0946,22.9031,22.9988,156900.0
2009-04-20 09:45:00,38.43,38.53,38.32,38.33,101900.0,23.0048,23.0647,22.939,22.945,101900.0
2009-04-20 09:50:00,38.33,38.4,38.15,38.28,96400.0,22.945,22.9869,22.8372,22.915,96400.0
2009-04-20 09:55:00,38.27,38.49,38.2,38.49,80800.0,22.9091,23.0408,22.8672,23.0408,80800.0
2009-04-20 10:00:00,38.47,38.49,38.32,38.45,72700.0,23.0288,23.0408,22.939,23.0168,72700.0
2009-04-20 10:05:00,38.43,38.56,38.39,38.45,94500.0,23.0048,23.0827,22.9809,23.0168,94500.0
2009-04-20 10:10:00,38.44,38.44,38.26,38.28,67800.0,23.0108,23.0108,22.9031,22.915,67800.0
2009-04-20 10:15:00,38.28,38.41,38.24,38.36,99900.0,22.915,22.9929,22.8911,22.9629,99900.0
2009-04-20 10:20:00,38.35,38.36,38.12,38.24,69100.0,22.9569,22.9629,22.8193,22.8911,69100.0
2009-04-20 10:25:00,38.23,38.41,38.22,38.34,44300.0,22.8851,22.9929,22.8791,22.951,44300.0
2009-04-20 10:30:00,38.34,38.37,38.21,38.37,38800.0,22.951,22.9689,22.8731,22.9689,38800.0
2009-04-20 10:35:00,38.36,38.47,38.35,38.37,51100.0,22.9629,23.0288,22.9569,22.9689,51100.0
2009-04-20 10:40:00,38.38,38.39,38.28,38.37,32200.0,22.9749,22.9809,22.915,22.9689,32200.0
2009-04-20 10:45:00,38.37,38.38,38.19,38.22,74000.0,22.9689,22.9749,22.8612,22.8791,74000.0
2009-04-20 10:50:00,38.21,38.28,38.19,38.26,36300.0,22.8731,22.915,22.8612,22.9031,36300.0
2009-04-20 10:55:00,38.25,38.26,38.15,38.19,39800.0,22.8971,22.9031,22.8372,22.8612,39800.0
2009-04-20 11:00:00,38.18,38.19,38.09,38.16,63700.0,22.8552,22.8612,22.8013,22.8432,63700.0
2009-04-20 11:05:00,38.15,38.18,38.07,38.17,31600.0,22.8372,22.8552,22.7893,22.8492,31600.0
2009-04-20 11:10:00,38.17,38.23,38.16,38.23,32100.0,22.8492,22.8851,22.8432,22.8851,32100.0
2009-04-20 11:15:00,38.24,38.26,38.21,38.26,28500.0,22.8911,22.9031,22.8731,22.9031,28500.0
2009-04-20 11:20:00,38.25,38.33,38.21,38.3,83600.0,22.8971,22.945,22.8731,22.927,83600.0
2009-04-20 11:25:00,38.31,38.4,38.27,38.38,74000.0,22.933,22.9869,22.9091,22.9749,74000.0
2009-04-20 11:30:00,38.39,38.41,38.2,38.23,70000.0,22.9809,22.9929,22.8672,22.8851,70000.0
2009-04-20 11:35:00,38.24,38.38,38.2,38.28,61500.0,22.8911,22.9749,22.8672,22.915,61500.0
2009-04-20 11:40:00,38.27,38.33,38.22,38.26,30200.0,22.9091,22.945,22.8791,22.9031,30200.0
2009-04-20 11:45:00,38.26,38.34,38.23,38.34,26300.0,22.9031,22.951,22.8851,22.951,26300.0
2009-04-20 11:50:00,38.34,38.52,38.34,38.47,75600.0,22.951,23.0587,22.951,23.0288,75600.0
2009-04-20 11:55:00,38.45,38.46,38.24,38.27,25100.0,23.0168,23.0228,22.8911,22.9091,25100.0
2009-04-20 12:00:00,38.29,38.35,38.24,38.29,37500.0,22.921,22.9569,22.8911,22.921,37500.0
2009-04-20 12:05:00,38.29,38.37,38.27,38.35,24100.0,22.921,22.9689,22.9091,22.9569,24100.0
2009-04-20 12:10:00,38.35,38.35,38.24,38.26,61600.0,22.9569,22.9569,22.8911,22.9031,61600.0
2009-04-20 12:15:00,38.26,38.26,38.2,38.22,40400.0,22.9031,22.9031,22.8672,22.8791,40400.0
2009-04-20 12:20:00,38.22,38.36,38.22,38.34,22100.0,22.8791,22.9629,22.8791,22.951,22100.0
2009-04-20 12:25:00,38.34,38.46,38.33,38.42,30400.0,22.951,23.0228,22.945,22.9988,30400.0
2009-04-20 12:30:00,38.42,38.55,38.41,38.53,52900.0,22.9988,23.0767,22.9929,23.0647,52900.0
2009-04-20 12:35:00,38.54,38.56,38.49,38.51,70700.0,23.0707,23.0827,23.0408,23.0527,70700.0
2009-04-20 12:40:00,38.51,38.69,38.51,38.68,80300.0,23.0527,23.1605,23.0527,23.1545,80300.0
2009-04-20 12:45:00,38.68,38.75,38.66,38.75,68500.0,23.1545,23.1964,23.1425,23.1964,68500.0
2009-04-20 12:50:00,38.75,38.85,38.74,38.84,125300.0,23.1964,23.2563,23.1904,23.2503,125300.0
2009-04-20 12:55:00,38.83,38.85,38.79,38.81,62600.0,23.2443,23.2563,23.2203,23.2323,62600.0
2009-04-20 13:00:00,38.81,38.85,38.75,38.83,69700.0,23.2323,23.2563,23.1964,23.2443,69700.0
2009-04-20 13:05:00,38.83,38.85,38.65,38.66,91500.0,23.2443,23.2563,23.1365,23.1425,91500.0
2009-04-20 13:10:00,38.66,38.67,38.58,38.63,41700.0,23.1425,23.1485,23.0946,23.1246,41700.0
2009-04-20 13:15:00,38.64,38.65,38.62,38.64,20100.0,23.1305,23.1365,23.1186,23.1305,20100.0
2009-04-20 13:20:00,38.64,38.69,38.62,38.63,40700.0,23.1305,23.1605,23.1186,23.1246,40700.0
2009-04-20 13:25:00,38.62,38.65,38.58,38.61,53000.0,23.1186,23.1365,23.0946,23.1126,53000.0
2009-04-20 13:30:00,38.61,38.66,38.57,38.62,46700.0,23.1126,23.1425,23.0886,23.1186,46700.0
2009-04-20 13:35:00,38.61,38.65,38.6,38.65,34000.0,23.1126,23.1365,23.1066,23.1365,34000.0
2009-04-20 13:40:00,38.65,38.73,38.61,38.72,55300.0,23.1365,23.1844,23.1126,23.1784,55300.0
2009-04-20 13:45:00,38.72,38.77,38.62,38.65,57500.0,23.1784,23.2084,23.1186,23.1365,57500.0
2009-04-20 13:50:00,38.65,38.72,38.65,38.7,30200.0,23.1365,23.1784,23.1365,23.1665,30200.0
2009-04-20 13:55:00,38.7,38.79,38.65,38.69,42500.0,23.1665,23.2203,23.1365,23.1605,42500.0
2009-04-20 14:00:00,38.69,38.7,38.63,38.67,55400.0,23.1605,23.1665,23.1246,23.1485,55400.0
2009-04-20 14:05:00,38.66,38.69,38.64,38.68,28900.0,23.1425,23.1605,23.1305,23.1545,28900.0
2009-04-20 14:10:00,38.68,38.69,38.52,38.55,164300.0,23.1545,23.1605,23.0587,23.0767,164300.0
2009-04-20 14:15:00,38.56,38.79,38.52,38.75,259300.0,23.0827,23.2203,23.0587,23.1964,259300.0
2009-04-20 14:20:00,38.75,38.82,38.68,38.76,121600.0,23.1964,23.2383,23.1545,23.2024,121600.0
2009-04-20 14:25:00,38.78,38.85,38.7,38.83,194500.0,23.2143,23.2563,23.1665,23.2443,194500.0
2009-04-20 14:30:00,38.84,38.84,38.7,38.7,110200.0,23.2503,23.2503,23.1665,23.1665,110200.0
2009-04-20 14:35:00,38.71,38.73,38.61,38.64,84400.0,23.1724,23.1844,23.1126,23.1305,84400.0
2009-04-20 14:40:00,38.64,38.84,38.63,38.81,78200.0,23.1305,23.2503,23.1246,23.2323,78200.0
2009-04-20 14:45:00,38.8,38.81,38.76,38.81,26500.0,23.2263,23.2323,23.2024,23.2323,26500.0
2009-04-20 14:50:00,38.81,38.84,38.69,38.69,51200.0,23.2323,23.2503,23.1605,23.1605,51200.0
2009-04-20 14:55:00,38.7,38.74,38.58,38.62,123100.0,23.1665,23.1904,23.0946,23.1186,123100.0
2009-04-20 15:00:00,38.62,38.66,38.58,38.6,61800.0,23.1186,23.1425,23.0946,23.1066,61800.0
2009-04-20 15:05:00,38.6,38.72,38.55,38.69,123600.0,23.1066,23.1784,23.0767,23.1605,123600.0
2009-04-20 15:10:00,38.69,38.77,38.68,38.77,48800.0,23.1605,23.2084,23.1545,23.2084,48800.0
2009-04-20 15:15:00,38.76,38.77,38.67,38.7,54500.0,23.2024,23.2084,23.1485,23.1665,54500.0
2009-04-20 15:20:00,38.7,38.71,38.59,38.6,116500.0,23.1665,23.1724,23.1006,23.1066,116500.0
2009-04-20 15:25:00,38.61,38.65,38.57,38.58,143800.0,23.1126,23.1365,23.0886,23.0946,143800.0
2009-04-20 15:30:00,38.58,38.79,38.58,38.79,164100.0,23.0946,23.2203,23.0946,23.2203,164100.0
2009-04-20 15:35:00,38.79,38.83,38.63,38.63,128000.0,23.2203,23.2443,23.1246,23.1246,128000.0
2009-04-20 15:40:00,38.63,38.73,38.58,38.7,237300.0,23.1246,23.1844,23.0946,23.1665,237300.0
2009-04-20 15:45:00,38.71,38.86,38.67,38.82,141800.0,23.1724,23.2622,23.1485,23.2383,141800.0
2009-04-20 15:50:00,38.82,38.83,38.66,38.71,206400.0,23.2383,23.2443,23.1425,23.1724,206400.0
2009-04-20 15:55:00,38.71,38.72,38.59,38.62,271600.0,23.1724,23.1784,23.1006,23.1186,271600.0
2009-04-21 09:30:00,38.32,38.5,38.24,38.4,116100.0,22.939,23.0467,22.8911,22.9869,116100.0
2009-04-21 09:35:00,38.4,38.93,38.37,38.86,114800.0,22.9869,23.3041,22.9689,23.2622,114800.0
2009-04-21 09:40:00,38.87,39.05,38.65,38.66,130000.0,23.2682,23.376,23.1365,23.1425,130000.0
2009-04-21 09:45:00,38.68,39.06,38.57,38.63,144100.0,23.1545,23.382,23.0886,23.1246,144100.0
2009-04-21 09:50:00,38.63,39.11,38.62,39.01,141800.0,23.1246,23.4119,23.1186,23.352,141800.0
2009-04-21 09:55:00,39.03,39.23,38.8,39.19,126100.0,23.364,23.4837,23.2263,23.4598,126100.0
2009-04-21 10:00:00,39.17,39.19,38.74,39.02,102000.0,23.4478,23.4598,23.1904,23.358,102000.0
2009-04-21 10:05:00,39.04,39.04,38.9,38.92,58500.0,23.37,23.37,23.2862,23.2982,58500.0
2009-04-21 10:10:00,38.92,39.03,38.84,38.88,68200.0,23.2982,23.364,23.2503,23.2742,68200.0
2009-04-21 10:15:00,38.85,38.98,38.81,38.82,122900.0,23.2563,23.3341,23.2323,23.2383,122900.0
2009-04-21 10:20:00,38.82,38.85,38.7,38.83,76000.0,23.2383,23.2563,23.1665,23.2443,76000.0
2009-04-21 10:25:00,38.83,38.88,38.61,38.61,66100.0,23.2443,23.2742,23.1126,23.1126,66100.0
2009-04-21 10:30:00,38.62,38.64,38.5,38.59,79600.0,23.1186,23.1305,23.0467,23.1006,79600.0
2009-04-21 10:35:00,38.6,38.63,38.52,38.61,58600.0,23.1066,23.1246,23.0587,23.1126,58600.0
2009-04-21 10:40:00,38.6,38.73,38.5,38.73,72600.0,23.1066,23.1844,23.0467,23.1844,72600.0
2009-04-21 10:45:00,38.71,38.74,38.58,38.64,47300.0,23.1724,23.1904,23.0946,23.1305,47300.0
2009-04-21 10:50:00,38.66,38.74,38.64,38.74,27600.0,23.1425,23.1904,23.1305,23.1904,27600.0
2009-04-21 10:55:00,38.72,38.91,38.69,38.89,38500.0,23.1784,23.2922,23.1605,23.2802,38500.0
2009-04-21 11:00:00,38.89,39.0,38.88,39.0,54900.0,23.2802,23.346,23.2742,23.346,54900.0
2009-04-21 11:05:00,38.99,39.04,38.97,38.97,55700.0,23.3401,23.37,23.3281,23.3281,55700.0
2009-04-21 11:10:00,38.97,39.11,38.91,39.1,69000.0,23.3281,23.4119,23.2922,23.4059,69000.0
2009-04-21 11:15:00,39.11,39.2,39.1,39.13,103100.0,23.4119,23.4658,23.4059,23.4239,103100.0
2009-04-21 11:20:00,39.14,39.21,39.12,39.19,77200.0,23.4299,23.4718,23.4179,23.4598,77200.0
2009-04-21 11:25:00,39.19,39.28,39.14,39.15,74200.0,23.4598,23.5137,23.4299,23.4358,74200.0
2009-04-21 11:30:00,39.14,39.19,39.08,39.16,38500.0,23.4299,23.4598,23.3939,23.4418,38500.0
2009-04-21 11:35:00,39.17,39.17,39.1,39.12,29900.0,23.4478,23.4478,23.4059,23.4179,29900.0
2009-04-21 11:40:00,39.11,39.29,39.11,39.2,38900.0,23.4119,23.5196,23.4119,23.4658,38900.0
2009-04-21 11:45:00,39.2,39.43,39.2,39.41,59300.0,23.4658,23.6035,23.4658,23.5915,59300.0
2009-04-21 11:50:00,39.4,39.42,39.34,39.41,45200.0,23.5855,23.5975,23.5496,23.5915,45200.0
2009-04-21 11:55:00,39.43,39.59,39.4,39.46,95700.0,23.6035,23.6992,23.5855,23.6214,95700.0
2009-04-21 12:00:00,39.49,39.63,39.49,39.61,59400.0,23.6394,23.7232,23.6394,23.7112,59400.0
2009-04-21 12:05:00,39.63,39.67,39.43,39.45,38100.0,23.7232,23.7471,23.6035,23.6154,38100.0
2009-04-21 12:10:00,39.46,39.48,39.33,39.34,42300.0,23.6214,23.6334,23.5436,23.5496,42300.0
2009-04-21 12:15:00,39.34,39.38,39.31,39.37,40400.0,23.5496,23.5735,23.5316,23.5675,40400.0
2009-04-21 12:20:00,39.38,39.4,39.32,39.39,35300.0,23.5735,23.5855,23.5376,23.5795,35300.0
2009-04-21 12:25:00,39.38,39.4,39.33,39.33,34800.0,23.5735,23.5855,23.5436,23.5436,34800.0
2009-04-21 12:30:00,39.33,39.42,39.33,39.37,29600.0,23.5436,23.5975,23.5436,23.5675,29600.0
2009-04-21 12:35:00,39.37,39.47,39.24,39.28,43800.0,23.5675,23.6274,23.4897,23.5137,43800.0
2009-04-21 12:40:00,39.27,39.39,39.25,39.37,33500.0,23.5077,23.5795,23.4957,23.5675,33500.0
2009-04-21 12:45:00,39.36,39.45,39.36,39.41,31800.0,23.5615,23.6154,23.5615,23.5915,31800.0
2009-04-21 12:50:00,39.42,39.5,39.38,39.5,34900.0,23.5975,23.6454,23.5735,23.6454,34900.0
2009-04-21 12:55:00,39.5,39.5,39.32,39.38,64300.0,23.6454,23.6454,23.5376,23.5735,64300.0
2009-04-21 13:00:00,39.39,39.44,39.35,39.43,64600.0,23.5795,23.6094,23.5556,23.6035,64600.0
2009-04-21 13:05:00,39.42,39.5,39.41,39.45,42100.0,23.5975,23.6454,23.5915,23.6154,42100.0
2009-04-21 13:10:00,39.46,39.57,39.4,39.52,43400.0,23.6214,23.6873,23.5855,23.6573,43400.0
2009-04-21 13:15:00,39.51,39.53,39.34,39.36,47900.0,23.6513,23.6633,23.5496,23.5615,47900.0
2009-04-21 13:20:00,39.36,39.44,39.36,39.42,36700.0,23.5615,23.6094,23.5615,23.5975,36700.0
2009-04-21 13:25:00,39.42,39.43,39.39,39.39,69100.0,23.5975,23.6035,23.5795,23.5795,69100.0
2009-04-21 13:30:00,39.4,39.43,39.33,39.36,76600.0,23.5855,23.6035,23.5436,23.5615,76600.0
2009-04-21 13:35:00,39.36,39.44,39.33,39.33,29400.0,23.5615,23.6094,23.5436,23.5436,29400.0
2009-04-21 13:40:00,39.33,39.52,39.32,39.33,47700.0,23.5436,23.6573,23.5376,23.5436,47700.0
2009-04-21 13:45:00,39.33,39.52,39.33,39.51,48900.0,23.5436,23.6573,23.5436,23.6513,48900.0
2009-04-21 13:50:00,39.51,39.52,39.4,39.45,46300.0,23.6513,23.6573,23.5855,23.6154,46300.0
2009-04-21 13:55:00,39.46,39.53,39.45,39.52,36200.0,23.6214,23.6633,23.6154,23.6573,36200.0
2009-04-21 14:00:00,39.53,39.6,39.38,39.4,56200.0,23.6633,23.7052,23.5735,23.5855,56200.0
2009-04-21 14:05:00,39.41,39.47,39.4,39.45,28100.0,23.5915,23.6274,23.5855,23.6154,28100.0
2009-04-21 14:10:00,39.45,39.48,39.23,39.24,56600.0,23.6154,23.6334,23.4837,23.4897,56600.0
2009-04-21 14:15:00,39.23,39.34,39.21,39.31,29900.0,23.4837,23.5496,23.4718,23.5316,29900.0
2009-04-21 14:20:00,39.3,39.38,39.28,39.34,38400.0,23.5256,23.5735,23.5137,23.5496,38400.0
2009-04-21 14:25:00,39.34,39.44,39.28,39.39,49200.0,23.5496,23.6094,23.5137,23.5795,49200.0
2009-04-21 14:30:00,39.4,39.51,39.4,39.5,61400.0,23.5855,23.6513,23.5855,23.6454,61400.0
2009-04-21 14:35:00,39.5,39.59,39.46,39.56,53700.0,23.6454,23.6992,23.6214,23.6813,53700.0
2009-04-21 14:40:00,39.57,39.69,39.56,39.65,67500.0,23.6873,23.7591,23.6813,23.7351,67500.0
2009-04-21 14:45:00,39.65,39.74,39.65,39.74,108600.0,23.7351,23.789,23.7351,23.789,108600.0
2009-04-21 14:50:00,39.74,39.76,39.53,39.56,77300.0,23.789,23.801,23.6633,23.6813,77300.0
2009-04-21 14:55:00,39.57,39.68,39.57,39.61,40300.0,23.6873,23.7531,23.6873,23.7112,40300.0
2009-04-21 15:00:00,39.61,39.73,39.56,39.71,87000.0,23.7112,23.783,23.6813,23.7711,87000.0
2009-04-21 15:05:00,39.69,39.94,39.67,39.92,61300.0,23.7591,23.9087,23.7471,23.8968,61300.0
2009-04-21 15:10:00,39.91,39.98,39.9,39.97,99700.0,23.8908,23.9327,23.8848,23.9267,99700.0
2009-04-21 15:15:00,39.97,40.07,39.95,40.01,115000.0,23.9267,23.9866,23.9147,23.9506,115000.0
2009-04-21 15:20:00,40.01,40.04,39.85,39.86,85000.0,23.9506,23.9686,23.8549,23.8609,85000.0
2009-04-21 15:25:00,39.85,39.93,39.81,39.83,61100.0,23.8549,23.9028,23.8309,23.8429,61100.0
2009-04-21 15:30:00,39.83,39.86,39.73,39.86,85200.0,23.8429,23.8609,23.783,23.8609,85200.0
2009-04-21 15:35:00,39.86,39.96,39.69,39.96,110500.0,23.8609,23.9207,23.7591,23.9207,110500.0
2009-04-21 15:40:00,39.96,39.98,39.75,39.81,127200.0,23.9207,23.9327,23.795,23.8309,127200.0
2009-04-21 15:45:00,39.81,39.96,39.79,39.85,136700.0,23.8309,23.9207,23.819,23.8549,136700.0
2009-04-21 15:50:00,39.85,39.97,39.83,39.91,161600.0,23.8549,23.9267,23.8429,23.8908,161600.0
2009-04-21 15:55:00,39.91,40.01,39.87,39.98,205000.0,23.8908,23.9506,23.8668,23.9327,205000.0
2009-04-22 09:30:00,39.48,39.73,39.29,39.67,109100.0,23.6334,23.783,23.5196,23.7471,109100.0
2009-04-22 09:35:00,39.68,39.9,39.65,39.68,87200.0,23.7531,23.8848,23.7351,23.7531,87200.0
2009-04-22 09:40:00,39.68,39.85,39.57,39.74,65500.0,23.7531,23.8549,23.6873,23.789,65500.0
2009-04-22 09:45:00,39.74,39.86,39.69,39.7,102500.0,23.789,23.8609,23.7591,23.7651,102500.0
2009-04-22 09:50:00,39.71,39.81,39.5,39.73,77100.0,23.7711,23.8309,23.6454,23.783,77100.0
2009-04-22 09:55:00,39.74,39.95,39.71,39.92,80200.0,23.789,23.9147,23.7711,23.8968,80200.0
2009-04-22 10:00:00,39.92,40.24,39.92,40.16,157600.0,23.8968,24.0883,23.8968,24.0404,157600.0
2009-04-22 10:05:00,40.19,40.41,40.17,40.4,175400.0,24.0584,24.1901,24.0464,24.1841,175400.0
2009-04-22 10:10:00,40.4,40.6,40.33,40.6,102200.0,24.1841,24.3038,24.1422,24.3038,102200.0
2009-04-22 10:15:00,40.6,40.8,40.57,40.65,82600.0,24.3038,24.4236,24.2859,24.3338,82600.0
2009-04-22 10:20:00,40.66,40.85,40.52,40.62,149300.0,24.3397,24.4535,24.2559,24.3158,149300.0
2009-04-22 10:25:00,40.63,40.84,40.63,40.75,61800.0,24.3218,24.4475,24.3218,24.3936,61800.0
2009-04-22 10:30:00,40.73,40.84,40.59,40.6,93700.0,24.3817,24.4475,24.2978,24.3038,93700.0
2009-04-22 10:35:00,40.6,40.8,40.58,40.78,92200.0,24.3038,24.4236,24.2919,24.4116,92200.0
2009-04-22 10:40:00,40.77,40.95,40.76,40.92,83000.0,24.4056,24.5133,24.3996,24.4954,83000.0
2009-04-22 10:45:00,40.93,41.1,40.93,41.05,150600.0,24.5014,24.6031,24.5014,24.5732,150600.0
2009-04-22 10:50:00,41.08,41.22,41.04,41.14,117900.0,24.5912,24.675,24.5672,24.6271,117900.0
2009-04-22 10:55:00,41.14,41.37,41.14,41.2,186300.0,24.6271,24.7648,24.6271,24.663,186300.0
2009-04-22 11:00:00,41.21,41.49,41.21,41.46,172200.0,24.669,24.8366,24.669,24.8186,172200.0
2009-04-22 11:05:00,41.48,41.48,41.28,41.37,245300.0,24.8306,24.8306,24.7109,24.7648,245300.0
2009-04-22 11:10:00,41.36,41.39,41.27,41.36,102400.0,24.7588,24.7767,24.7049,24.7588,102400.0
2009-04-22 11:15:00,41.37,41.65,41.36,41.58,159700.0,24.7648,24.9324,24.7588,24.8905,159700.0
2009-04-22 11:20:00,41.6,41.8,41.51,41.74,103600.0,24.9024,25.0222,24.8486,24.9863,103600.0
2009-04-22 11:25:00,41.72,41.89,41.7,41.87,96700.0,24.9743,25.076,24.9623,25.0641,96700.0
2009-04-22 11:30:00,41.89,41.96,41.82,41.84,124200.0,25.076,25.118,25.0341,25.0461,124200.0
2009-04-22 11:35:00,41.83,41.93,41.74,41.77,108500.0,25.0401,25.1,24.9863,25.0042,108500.0
2009-04-22 11:40:00,41.76,41.95,41.76,41.82,84200.0,24.9982,25.112,24.9982,25.0341,84200.0
2009-04-22 11:45:00,41.82,41.99,41.81,41.96,78000.0,25.0341,25.1359,25.0282,25.118,78000.0
2009-04-22 11:50:00,41.95,41.99,41.94,41.95,78300.0,25.112,25.1359,25.106,25.112,78300.0
2009-04-22 11:55:00,41.95,42.06,41.89,42.06,121800.0,25.112,25.1778,25.076,25.1778,121800.0
2009-04-22 12:00:00,42.05,42.06,41.84,41.91,97000.0,25.1718,25.1778,25.0461,25.088,97000.0
2009-04-22 12:05:00,41.91,41.97,41.8,41.96,60500.0,25.088,25.1239,25.0222,25.118,60500.0
2009-04-22 12:10:00,41.95,41.98,41.85,41.92,53100.0,25.112,25.1299,25.0521,25.094,53100.0
2009-04-22 12:15:00,41.92,41.96,41.9,41.92,62500.0,25.094,25.118,25.082,25.094,62500.0
2009-04-22 12:20:00,41.92,41.95,41.71,41.73,143900.0,25.094,25.112,24.9683,24.9803,143900.0
2009-04-22 12:25:00,41.72,41.73,41.28,41.31,152000.0,24.9743,24.9803,24.7109,24.7288,152000.0
2009-04-22 12:30:00,41.31,41.32,41.15,41.17,112800.0,24.7288,24.7348,24.6331,24.645,112800.0
2009-04-22 12:35:00,41.17,41.25,40.96,41.17,171000.0,24.645,24.6929,24.5193,24.645,171000.0
2009-04-22 12:40:00,41.17,41.24,40.95,40.95,65200.0,24.645,24.6869,24.5133,24.5133,65200.0
2009-04-22 12:45:00,40.95,40.95,40.84,40.93,58400.0,24.5133,24.5133,24.4475,24.5014,58400.0
2009-04-22 12:50:00,40.92,40.92,40.64,40.76,124900.0,24.4954,24.4954,24.3278,24.3996,124900.0
2009-04-22 12:55:00,40.77,40.94,40.77,40.89,142800.0,24.4056,24.5074,24.4056,24.4774,142800.0
2009-04-22 13:00:00,40.89,40.94,40.74,40.88,64700.0,24.4774,24.5074,24.3876,24.4714,64700.0
2009-04-22 13:05:00,40.85,40.88,40.74,40.81,31300.0,24.4535,24.4714,24.3876,24.4295,31300.0
2009-04-22 13:10:00,40.82,40.91,40.61,40.91,40500.0,24.4355,24.4894,24.3098,24.4894,40500.0
2009-04-22 13:15:00,40.91,41.08,40.89,40.91,77000.0,24.4894,24.5912,24.4774,24.4894,77000.0
2009-04-22 13:20:00,40.92,41.08,40.9,40.95,42100.0,24.4954,24.5912,24.4834,24.5133,42100.0
2009-04-22 13:25:00,40.94,41.21,40.92,41.07,88300.0,24.5074,24.669,24.4954,24.5852,88300.0
2009-04-22 13:30:00,41.07,41.3,41.06,41.3,58300.0,24.5852,24.7229,24.5792,24.7229,58300.0
2009-04-22 13:35:00,41.3,41.52,41.28,41.5,77600.0,24.7229,24.8546,24.7109,24.8426,77600.0
2009-04-22 13:40:00,41.49,41.53,41.34,41.37,46700.0,24.8366,24.8605,24.7468,24.7648,46700.0
2009-04-22 13:45:00,41.36,41.5,41.35,41.47,51000.0,24.7588,24.8426,24.7528,24.8246,51000.0
2009-04-22 13:50:00,41.47,41.58,41.41,41.45,141000.0,24.8246,24.8905,24.7887,24.8127,141000.0
2009-04-22 13:55:00,41.45,41.45,41.24,41.29,35300.0,24.8127,24.8127,24.6869,24.7169,35300.0
2009-04-22 14:00:00,41.29,41.29,41.22,41.25,60100.0,24.7169,24.7169,24.675,24.6929,60100.0
2009-04-22 14:05:00,41.23,41.3,41.2,41.22,88900.0,24.681,24.7229,24.663,24.675,88900.0
2009-04-22 14:10:00,41.22,41.4,41.21,41.4,45100.0,24.675,24.7827,24.669,24.7827,45100.0
2009-04-22 14:15:00,41.41,41.59,41.41,41.48,60900.0,24.7887,24.8965,24.7887,24.8306,60900.0
2009-04-22 14:20:00,41.49,41.55,41.41,41.41,32600.0,24.8366,24.8725,24.7887,24.7887,32600.0
2009-04-22 14:25:00,41.41,41.52,41.36,41.49,55500.0,24.7887,24.8546,24.7588,24.8366,55500.0
2009-04-22 14:30:00,41.5,41.72,41.5,41.51,106800.0,24.8426,24.9743,24.8426,24.8486,106800.0
2009-04-22 14:35:00,41.51,41.71,41.51,41.64,48000.0,24.8486,24.9683,24.8486,24.9264,48000.0
2009-04-22 14:40:00,41.64,41.75,41.63,41.71,48100.0,24.9264,24.9922,24.9204,24.9683,48100.0
2009-04-22 14:45:00,41.7,41.74,41.62,41.72,79100.0,24.9623,24.9863,24.9144,24.9743,79100.0
2009-04-22 14:50:00,41.72,41.79,41.66,41.68,68100.0,24.9743,25.0162,24.9384,24.9503,68100.0
2009-04-22 14:55:00,41.67,41.67,41.38,41.48,82600.0,24.9444,24.9444,24.7708,24.8306,82600.0
2009-04-22 15:00:00,41.46,41.49,41.27,41.3,113600.0,24.8186,24.8366,24.7049,24.7229,113600.0
2009-04-22 15:05:00,41.29,41.33,41.2,41.22,188100.0,24.7169,24.7408,24.663,24.675,188100.0
2009-04-22 15:10:00,41.23,41.4,41.2,41.24,207000.0,24.681,24.7827,24.663,24.6869,207000.0
2009-04-22 15:15:00,41.25,41.25,40.83,40.98,222300.0,24.6929,24.6929,24.4415,24.5313,222300.0
2009-04-22 15:20:00,40.98,41.01,40.79,40.83,231700.0,24.5313,24.5493,24.4176,24.4415,231700.0
2009-04-22 15:25:00,40.83,40.84,40.58,40.64,304500.0,24.4415,24.4475,24.2919,24.3278,304500.0
2009-04-22 15:30:00,40.65,40.66,40.53,40.64,298500.0,24.3338,24.3397,24.2619,24.3278,298500.0
2009-04-22 15:35:00,40.65,40.71,40.3,40.5,316300.0,24.3338,24.3697,24.1242,24.244,316300.0
2009-04-22 15:40:00,40.49,40.52,40.37,40.4,247100.0,24.238,24.2559,24.1661,24.1841,247100.0
2009-04-22 15:45:00,40.4,40.45,40.16,40.21,201200.0,24.1841,24.214,24.0404,24.0704,201200.0
2009-04-22 15:50:00,40.21,40.25,39.98,40.0,475200.0,24.0704,24.0943,23.9327,23.9447,475200.0
2009-04-22 15:55:00,39.99,40.0,39.73,39.76,532200.0,23.9387,23.9447,23.783,23.801,532200.0
2009-04-23 09:30:00,40.19,40.57,40.15,40.47,194900.0,24.0584,24.2859,24.0345,24.226,194900.0
2009-04-23 09:35:00,40.43,40.58,40.22,40.47,118000.0,24.2021,24.2919,24.0764,24.226,118000.0
2009-04-23 09:40:00,40.44,40.58,40.21,40.49,143500.0,24.2081,24.2919,24.0704,24.238,143500.0
2009-04-23 09:45:00,40.49,40.6,40.39,40.52,94900.0,24.238,24.3038,24.1781,24.2559,94900.0
2009-04-23 09:50:00,40.55,40.59,40.23,40.29,83800.0,24.2739,24.2978,24.0823,24.1183,83800.0
2009-04-23 09:55:00,40.3,40.31,40.19,40.23,52400.0,24.1242,24.1302,24.0584,24.0823,52400.0
2009-04-23 10:00:00,40.2,40.2,39.75,39.78,102600.0,24.0644,24.0644,23.795,23.813,102600.0
2009-04-23 10:05:00,39.77,39.97,39.75,39.75,71200.0,23.807,23.9267,23.795,23.795,71200.0
2009-04-23 10:10:00,39.78,40.18,39.78,40.03,74400.0,23.813,24.0524,23.813,23.9626,74400.0
2009-04-23 10:15:00,40.01,40.09,39.86,40.08,53400.0,23.9506,23.9985,23.8609,23.9926,53400.0
2009-04-23 10:20:00,40.1,40.21,39.93,40.21,80500.0,24.0045,24.0704,23.9028,24.0704,80500.0
2009-04-23 10:25:00,40.2,40.21,40.14,40.17,36800.0,24.0644,24.0704,24.0285,24.0464,36800.0
2009-04-23 10:30:00,40.17,40.17,40.08,40.13,38800.0,24.0464,24.0464,23.9926,24.0225,38800.0
2009-04-23 10:35:00,40.14,40.4,40.14,40.29,54800.0,24.0285,24.1841,24.0285,24.1183,54800.0
2009-04-23 10:40:00,40.31,40.39,39.93,39.96,48600.0,24.1302,24.1781,23.9028,23.9207,48600.0
2009-04-23 10:45:00,39.96,39.98,39.76,39.92,87700.0,23.9207,23.9327,23.801,23.8968,87700.0
2009-04-23 10:50:00,39.9,39.93,39.57,39.57,92300.0,23.8848,23.9028,23.6873,23.6873,92300.0
2009-04-23 10:55:00,39.57,39.74,39.45,39.53,85400.0,23.6873,23.789,23.6154,23.6633,85400.0
2009-04-23 11:00:00,39.51,39.6,39.47,39.59,59600.0,23.6513,23.7052,23.6274,23.6992,59600.0
2009-04-23 11:05:00,39.62,39.68,39.51,39.53,82900.0,23.7172,23.7531,23.6513,23.6633,82900.0
2009-04-23 11:10:00,39.51,39.57,39.25,39.3,75300.0,23.6513,23.6873,23.4957,23.5256,75300.0
2009-04-23 11:15:00,39.31,39.32,39.0,39.15,98500.0,23.5316,23.5376,23.346,23.4358,98500.0
2009-04-23 11:20:00,39.15,39.41,39.12,39.31,62100.0,23.4358,23.5915,23.4179,23.5316,62100.0
2009-04-23 11:25:00,39.3,39.34,39.17,39.31,58100.0,23.5256,23.5496,23.4478,23.5316,58100.0
2009-04-23 11:30:00,39.31,39.33,39.04,39.19,57000.0,23.5316,23.5436,23.37,23.4598,57000.0
2009-04-23 11:35:00,39.19,39.34,39.19,39.3,39700.0,23.4598,23.5496,23.4598,23.5256,39700.0
2009-04-23 11:40:00,39.29,39.36,39.19,39.31,47100.0,23.5196,23.5615,23.4598,23.5316,47100.0
2009-04-23 11:45:00,39.34,39.37,39.17,39.2,44300.0,23.5496,23.5675,23.4478,23.4658,44300.0
2009-04-23 11:50:00,39.2,39.34,39.15,39.2,73900.0,23.4658,23.5496,23.4358,23.4658,73900.0
2009-04-23 11:55:00,39.2,39.2,38.91,38.94,119600.0,23.4658,23.4658,23.2922,23.3101,119600.0
2009-04-23 12:00:00,38.95,38.95,38.72,38.84,151100.0,23.3161,23.3161,23.1784,23.2503,151100.0
2009-04-23 12:05:00,38.85,38.96,38.82,38.96,52400.0,23.2563,23.3221,23.2383,23.3221,52400.0
2009-04-23 12:10:00,38.96,38.99,38.93,38.96,69600.0,23.3221,23.3401,23.3041,23.3221,69600.0
2009-04-23 12:15:00,38.96,39.16,38.95,39.16,66100.0,23.3221,23.4418,23.3161,23.4418,66100.0
2009-04-23 12:20:00,39.15,39.3,39.15,39.3,63400.0,23.4358,23.5256,23.4358,23.5256,63400.0
2009-04-23 12:25:00,39.3,39.34,39.28,39.29,37900.0,23.5256,23.5496,23.5137,23.5196,37900.0
2009-04-23 12:30:00,39.28,39.32,39.01,39.07,61500.0,23.5137,23.5376,23.352,23.3879,61500.0
2009-04-23 12:35:00,39.06,39.33,39.06,39.33,36500.0,23.382,23.5436,23.382,23.5436,36500.0
2009-04-23 12:40:00,39.33,39.51,39.33,39.48,35800.0,23.5436,23.6513,23.5436,23.6334,35800.0
2009-04-23 12:45:00,39.45,39.57,39.45,39.57,33100.0,23.6154,23.6873,23.6154,23.6873,33100.0
2009-04-23 12:50:00,39.57,39.6,39.56,39.56,30500.0,23.6873,23.7052,23.6813,23.6813,30500.0
2009-04-23 12:55:00,39.57,39.61,39.46,39.55,56200.0,23.6873,23.7112,23.6214,23.6753,56200.0
2009-04-23 13:00:00,39.55,39.63,39.55,39.62,43100.0,23.6753,23.7232,23.6753,23.7172,43100.0
2009-04-23 13:05:00,39.62,39.62,39.43,39.55,47200.0,23.7172,23.7172,23.6035,23.6753,47200.0
2009-04-23 13:10:00,39.55,39.56,39.32,39.34,54700.0,23.6753,23.6813,23.5376,23.5496,54700.0
2009-04-23 13:15:00,39.36,39.55,39.35,39.55,29800.0,23.5615,23.6753,23.5556,23.6753,29800.0
2009-04-23 13:20:00,39.56,39.73,39.53,39.73,42200.0,23.6813,23.783,23.6633,23.783,42200.0
2009-04-23 13:25:00,39.72,39.88,39.7,39.7,68700.0,23.777,23.8728,23.7651,23.7651,68700.0
2009-04-23 13:30:00,39.71,39.71,39.56,39.63,30800.0,23.7711,23.7711,23.6813,23.7232,30800.0
2009-04-23 13:35:00,39.64,39.8,39.64,39.71,24200.0,23.7292,23.8249,23.7292,23.7711,24200.0
2009-04-23 13:40:00,39.74,39.75,39.61,39.68,21200.0,23.789,23.795,23.7112,23.7531,21200.0
2009-04-23 13:45:00,39.67,39.69,39.51,39.55,39000.0,23.7471,23.7591,23.6513,23.6753,39000.0
2009-04-23 13:50:00,39.57,39.59,39.42,39.56,49500.0,23.6873,23.6992,23.5975,23.6813,49500.0
2009-04-23 13:55:00,39.56,39.65,39.56,39.64,28200.0,23.6813,23.7351,23.6813,23.7292,28200.0
2009-04-23 14:00:00,39.65,39.65,39.4,39.47,140800.0,23.7351,23.7351,23.5855,23.6274,140800.0
2009-04-23 14:05:00,39.46,39.55,39.36,39.37,46400.0,23.6214,23.6753,23.5615,23.5675,46400.0
2009-04-23 14:10:00,39.38,39.4,39.22,39.24,163800.0,23.5735,23.5855,23.4777,23.4897,163800.0
2009-04-23 14:15:00,39.23,39.27,39.13,39.17,94900.0,23.4837,23.5077,23.4239,23.4478,94900.0
2009-04-23 14:20:00,39.16,39.25,39.13,39.23,58800.0,23.4418,23.4957,23.4239,23.4837,58800.0
2009-04-23 14:25:00,39.23,39.43,39.19,39.38,48200.0,23.4837,23.6035,23.4598,23.5735,48200.0
2009-04-23 14:30:00,39.38,39.45,39.33,39.4,26900.0,23.5735,23.6154,23.5436,23.5855,26900.0
2009-04-23 14:35:00,39.4,39.59,39.37,39.55,32300.0,23.5855,23.6992,23.5675,23.6753,32300.0
2009-04-23 14:40:00,39.56,39.75,39.54,39.63,113700.0,23.6813,23.795,23.6693,23.7232,113700.0
2009-04-23 14:45:00,39.62,39.71,39.61,39.67,31600.0,23.7172,23.7711,23.7112,23.7471,31600.0
2009-04-23 14:50:00,39.67,39.7,39.5,39.5,58800.0,23.7471,23.7651,23.6454,23.6454,58800.0
2009-04-23 14:55:00,39.5,39.52,39.29,39.33,75200.0,23.6454,23.6573,23.5196,23.5436,75200.0
2009-04-23 15:00:00,39.33,39.38,39.14,39.2,137000.0,23.5436,23.5735,23.4299,23.4658,137000.0
2009-04-23 15:05:00,39.2,39.22,39.11,39.13,101700.0,23.4658,23.4777,23.4119,23.4239,101700.0
2009-04-23 15:10:00,39.13,39.13,38.93,39.04,82700.0,23.4239,23.4239,23.3041,23.37,82700.0
2009-04-23 15:15:00,39.04,39.1,38.86,38.91,84000.0,23.37,23.4059,23.2622,23.2922,84000.0
2009-04-23 15:20:00,38.91,39.12,38.8,39.11,183200.0,23.2922,23.4179,23.2263,23.4119,183200.0
2009-04-23 15:25:00,39.11,39.16,39.06,39.1,88700.0,23.4119,23.4418,23.382,23.4059,88700.0
2009-04-23 15:30:00,39.11,39.24,38.99,39.02,130500.0,23.4119,23.4897,23.3401,23.358,130500.0
2009-04-23 15:35:00,39.02,39.17,38.94,39.12,185300.0,23.358,23.4478,23.3101,23.4179,185300.0
2009-04-23 15:40:00,39.12,39.41,39.11,39.36,184900.0,23.4179,23.5915,23.4119,23.5615,184900.0
2009-04-23 15:45:00,39.37,39.46,39.23,39.44,162700.0,23.5675,23.6214,23.4837,23.6094,162700.0
2009-04-23 15:50:00,39.44,39.62,39.38,39.57,218600.0,23.6094,23.7172,23.5735,23.6873,218600.0
2009-04-23 15:55:00,39.56,39.57,39.4,39.47,207700.0,23.6813,23.6873,23.5855,23.6274,207700.0
2009-04-24 09:30:00,39.81,40.19,39.68,39.76,156900.0,23.8309,24.0584,23.7531,23.801,156900.0
2009-04-24 09:35:00,39.76,39.8,39.09,39.45,232300.0,23.801,23.8249,23.3999,23.6154,232300.0
2009-04-24 09:40:00,39.44,39.56,39.35,39.5,102900.0,23.6094,23.6813,23.5556,23.6454,102900.0
2009-04-24 09:45:00,39.51,39.54,39.27,39.39,64500.0,23.6513,23.6693,23.5077,23.5795,64500.0
2009-04-24 09:50:00,39.41,39.76,39.4,39.54,70300.0,23.5915,23.801,23.5855,23.6693,70300.0
2009-04-24 09:55:00,39.55,39.83,39.53,39.83,116200.0,23.6753,23.8429,23.6633,23.8429,116200.0
2009-04-24 10:00:00,39.79,40.06,39.76,39.88,202200.0,23.819,23.9806,23.801,23.8728,202200.0
2009-04-24 10:05:00,39.91,39.98,39.64,39.64,89500.0,23.8908,23.9327,23.7292,23.7292,89500.0
2009-04-24 10:10:00,39.67,39.7,39.49,39.64,101700.0,23.7471,23.7651,23.6394,23.7292,101700.0
2009-04-24 10:15:00,39.63,39.71,39.5,39.64,94600.0,23.7232,23.7711,23.6454,23.7292,94600.0
2009-04-24 10:20:00,39.64,39.79,39.59,39.77,192500.0,23.7292,23.819,23.6992,23.807,192500.0
2009-04-24 10:25:00,39.75,39.9,39.5,39.77,99200.0,23.795,23.8848,23.6454,23.807,99200.0
2009-04-24 10:30:00,39.77,39.82,39.66,39.66,31600.0,23.807,23.8369,23.7411,23.7411,31600.0
2009-04-24 10:35:00,39.71,39.93,39.69,39.89,55500.0,23.7711,23.9028,23.7591,23.8788,55500.0
2009-04-24 10:40:00,39.88,39.93,39.78,39.79,55200.0,23.8728,23.9028,23.813,23.819,55200.0
2009-04-24 10:45:00,39.77,39.98,39.77,39.88,61000.0,23.807,23.9327,23.807,23.8728,61000.0
2009-04-24 10:50:00,39.9,40.02,39.88,39.97,51100.0,23.8848,23.9566,23.8728,23.9267,51100.0
2009-04-24 10:55:00,39.97,40.06,39.93,40.06,50000.0,23.9267,23.9806,23.9028,23.9806,50000.0
2009-04-24 11:00:00,40.06,40.1,39.98,40.0,48700.0,23.9806,24.0045,23.9327,23.9447,48700.0
2009-04-24 11:05:00,40.0,40.04,39.83,40.04,41900.0,23.9447,23.9686,23.8429,23.9686,41900.0
2009-04-24 11:10:00,40.04,40.06,39.94,40.0,36200.0,23.9686,23.9806,23.9087,23.9447,36200.0
2009-04-24 11:15:00,40.0,40.11,39.98,40.0,42600.0,23.9447,24.0105,23.9327,23.9447,42600.0
2009-04-24 11:20:00,39.99,40.16,39.95,40.15,42000.0,23.9387,24.0404,23.9147,24.0345,42000.0
2009-04-24 11:25:00,40.16,40.17,40.09,40.16,68400.0,24.0404,24.0464,23.9985,24.0404,68400.0
2009-04-24 11:30:00,40.16,40.26,40.1,40.16,153700.0,24.0404,24.1003,24.0045,24.0404,153700.0
2009-04-24 11:35:00,40.16,40.16,40.06,40.06,32300.0,24.0404,24.0404,23.9806,23.9806,32300.0
2009-04-24 11:40:00,40.06,40.17,39.97,40.13,56000.0,23.9806,24.0464,23.9267,24.0225,56000.0
2009-04-24 11:45:00,40.13,40.22,40.1,40.13,49200.0,24.0225,24.0764,24.0045,24.0225,49200.0
2009-04-24 11:50:00,40.14,40.26,40.13,40.2,66400.0,24.0285,24.1003,24.0225,24.0644,66400.0
2009-04-24 11:55:00,40.2,40.28,40.19,40.19,37300.0,24.0644,24.1123,24.0584,24.0584,37300.0
2009-04-24 12:00:00,40.19,40.22,40.06,40.2,46700.0,24.0584,24.0764,23.9806,24.0644,46700.0
2009-04-24 12:05:00,40.2,40.23,40.16,40.22,21000.0,24.0644,24.0823,24.0404,24.0764,21000.0
2009-04-24 12:10:00,40.22,40.26,40.16,40.26,29500.0,24.0764,24.1003,24.0404,24.1003,29500.0
2009-04-24 12:15:00,40.25,40.26,40.18,40.21,31000.0,24.0943,24.1003,24.0524,24.0704,31000.0
2009-04-24 12:20:00,40.22,40.35,40.19,40.35,52900.0,24.0764,24.1542,24.0584,24.1542,52900.0
2009-04-24 12:25:00,40.35,40.35,40.25,40.28,35300.0,24.1542,24.1542,24.0943,24.1123,35300.0
2009-04-24 12:30:00,40.27,40.36,40.27,40.31,19500.0,24.1063,24.1602,24.1063,24.1302,19500.0
2009-04-24 12:35:00,40.3,40.45,40.26,40.35,83300.0,24.1242,24.214,24.1003,24.1542,83300.0
2009-04-24 12:40:00,40.35,40.4,40.29,40.35,40000.0,24.1542,24.1841,24.1183,24.1542,40000.0
2009-04-24 12:45:00,40.35,40.38,40.23,40.24,22100.0,24.1542,24.1721,24.0823,24.0883,22100.0
2009-04-24 12:50:00,40.24,40.41,40.21,40.41,67300.0,24.0883,24.1901,24.0704,24.1901,67300.0
2009-04-24 12:55:00,40.41,40.5,40.4,40.49,28000.0,24.1901,24.244,24.1841,24.238,28000.0
2009-04-24 13:00:00,40.49,40.5,40.43,40.43,31100.0,24.238,24.244,24.2021,24.2021,31100.0
2009-04-24 13:05:00,40.43,40.45,40.27,40.27,37200.0,24.2021,24.214,24.1063,24.1063,37200.0
2009-04-24 13:10:00,40.29,40.3,40.23,40.24,15700.0,24.1183,24.1242,24.0823,24.0883,15700.0
2009-04-24 13:15:00,40.25,40.25,40.19,40.2,27100.0,24.0943,24.0943,24.0584,24.0644,27100.0
2009-04-24 13:20:00,40.23,40.32,40.2,40.22,61100.0,24.0823,24.1362,24.0644,24.0764,61100.0
2009-04-24 13:25:00,40.21,40.21,40.07,40.19,62600.0,24.0704,24.0704,23.9866,24.0584,62600.0
2009-04-24 13:30:00,40.18,40.23,40.12,40.2,31200.0,24.0524,24.0823,24.0165,24.0644,31200.0
2009-04-24 13:35:00,40.2,40.2,40.0,40.06,65000.0,24.0644,24.0644,23.9447,23.9806,65000.0
2009-04-24 13:40:00,40.06,40.07,39.9,39.92,58200.0,23.9806,23.9866,23.8848,23.8968,58200.0
2009-04-24 13:45:00,39.91,39.97,39.89,39.9,21200.0,23.8908,23.9267,23.8788,23.8848,21200.0
2009-04-24 13:50:00,39.9,39.94,39.86,39.92,20900.0,23.8848,23.9087,23.8609,23.8968,20900.0
2009-04-24 13:55:00,39.92,39.96,39.91,39.94,34900.0,23.8968,23.9207,23.8908,23.9087,34900.0
2009-04-24 14:00:00,39.94,40.22,39.83,40.15,215000.0,23.9087,24.0764,23.8429,24.0345,215000.0
2009-04-24 14:05:00,40.16,40.23,39.87,39.9,87600.0,24.0404,24.0823,23.8668,23.8848,87600.0
2009-04-24 14:10:00,39.9,39.98,39.61,39.83,108700.0,23.8848,23.9327,23.7112,23.8429,108700.0
2009-04-24 14:15:00,39.83,39.95,39.78,39.92,47000.0,23.8429,23.9147,23.813,23.8968,47000.0
2009-04-24 14:20:00,39.92,40.08,39.87,39.93,92000.0,23.8968,23.9926,23.8668,23.9028,92000.0
2009-04-24 14:25:00,39.94,40.03,39.77,39.89,112600.0,23.9087,23.9626,23.807,23.8788,112600.0
2009-04-24 14:30:00,39.9,40.14,39.9,40.08,104900.0,23.8848,24.0285,23.8848,23.9926,104900.0
2009-04-24 14:35:00,40.08,40.18,40.08,40.14,59600.0,23.9926,24.0524,23.9926,24.0285,59600.0
2009-04-24 14:40:00,40.15,40.36,40.11,40.3,75400.0,24.0345,24.1602,24.0105,24.1242,75400.0
2009-04-24 14:45:00,40.32,40.37,40.08,40.1,82100.0,24.1362,24.1661,23.9926,24.0045,82100.0
2009-04-24 14:50:00,40.11,40.23,40.08,40.22,48000.0,24.0105,24.0823,23.9926,24.0764,48000.0
2009-04-24 14:55:00,40.23,40.34,40.17,40.26,63900.0,24.0823,24.1482,24.0464,24.1003,63900.0
2009-04-24 15:00:00,40.25,40.29,40.08,40.08,138400.0,24.0943,24.1183,23.9926,23.9926,138400.0
2009-04-24 15:05:00,40.1,40.2,40.07,40.08,110600.0,24.0045,24.0644,23.9866,23.9926,110600.0
2009-04-24 15:10:00,40.07,40.07,39.75,39.79,132800.0,23.9866,23.9866,23.795,23.819,132800.0
2009-04-24 15:15:00,39.8,39.83,39.73,39.73,79500.0,23.8249,23.8429,23.783,23.783,79500.0
2009-04-24 15:20:00,39.74,39.74,39.58,39.65,199200.0,23.789,23.789,23.6932,23.7351,199200.0
2009-04-24 15:25:00,39.65,39.67,39.49,39.51,162100.0,23.7351,23.7471,23.6394,23.6513,162100.0
2009-04-24 15:30:00,39.5,39.56,39.45,39.48,181900.0,23.6454,23.6813,23.6154,23.6334,181900.0
2009-04-24 15:35:00,39.47,39.54,39.4,39.51,163100.0,23.6274,23.6693,23.5855,23.6513,163100.0
2009-04-24 15:40:00,39.5,39.53,39.36,39.42,158600.0,23.6454,23.6633,23.5615,23.5975,158600.0
2009-04-24 15:45:00,39.42,39.53,39.42,39.47,129400.0,23.5975,23.6633,23.5975,23.6274,129400.0
2009-04-24 15:50:00,39.47,39.56,39.18,39.22,421400.0,23.6274,23.6813,23.4538,23.4777,421400.0
2009-04-24 15:55:00,39.23,39.28,39.02,39.28,316300.0,23.4837,23.5137,23.358,23.5137,316300.0
2009-04-27 09:30:00,39.04,39.04,38.5,38.53,152500.0,23.37,23.37,23.0467,23.0647,152500.0
2009-04-27 09:35:00,38.53,38.55,38.32,38.52,105100.0,23.0647,23.0767,22.939,23.0587,105100.0
2009-04-27 09:40:00,38.5,38.75,38.46,38.71,177000.0,23.0467,23.1964,23.0228,23.1724,177000.0
2009-04-27 09:45:00,38.74,38.86,38.71,38.84,110300.0,23.1904,23.2622,23.1724,23.2503,110300.0
2009-04-27 09:50:00,38.86,39.09,38.82,39.07,101300.0,23.2622,23.3999,23.2383,23.3879,101300.0
2009-04-27 09:55:00,39.08,39.16,38.92,38.92,98700.0,23.3939,23.4418,23.2982,23.2982,98700.0
2009-04-27 10:00:00,38.91,39.03,38.81,38.84,107400.0,23.2922,23.364,23.2323,23.2503,107400.0
2009-04-27 10:05:00,38.84,38.87,38.7,38.78,103100.0,23.2503,23.2682,23.1665,23.2143,103100.0
2009-04-27 10:10:00,38.78,38.78,38.51,38.67,137700.0,23.2143,23.2143,23.0527,23.1485,137700.0
2009-04-27 10:15:00,38.67,38.91,38.48,38.85,199900.0,23.1485,23.2922,23.0348,23.2563,199900.0
2009-04-27 10:20:00,38.85,38.98,38.78,38.98,143500.0,23.2563,23.3341,23.2143,23.3341,143500.0
2009-04-27 10:25:00,38.96,39.02,38.95,39.0,149100.0,23.3221,23.358,23.3161,23.346,149100.0
2009-04-27 10:30:00,39.01,39.1,38.96,38.98,95500.0,23.352,23.4059,23.3221,23.3341,95500.0
2009-04-27 10:35:00,38.99,39.29,38.99,39.25,93500.0,23.3401,23.5196,23.3401,23.4957,93500.0
2009-04-27 10:40:00,39.25,39.3,39.23,39.26,134600.0,23.4957,23.5256,23.4837,23.5017,134600.0
2009-04-27 10:45:00,39.24,39.28,39.22,39.27,42900.0,23.4897,23.5137,23.4777,23.5077,42900.0
2009-04-27 10:50:00,39.27,39.29,39.1,39.21,120100.0,23.5077,23.5196,23.4059,23.4718,120100.0
2009-04-27 10:55:00,39.2,39.26,39.16,39.25,44300.0,23.4658,23.5017,23.4418,23.4957,44300.0
2009-04-27 11:00:00,39.26,39.38,39.25,39.29,55900.0,23.5017,23.5735,23.4957,23.5196,55900.0
2009-04-27 11:05:00,39.28,39.45,39.25,39.44,77500.0,23.5137,23.6154,23.4957,23.6094,77500.0
2009-04-27 11:10:00,39.46,39.54,39.44,39.47,131600.0,23.6214,23.6693,23.6094,23.6274,131600.0
2009-04-27 11:15:00,39.47,39.48,39.32,39.37,86200.0,23.6274,23.6334,23.5376,23.5675,86200.0
2009-04-27 11:20:00,39.37,39.39,39.25,39.34,83800.0,23.5675,23.5795,23.4957,23.5496,83800.0
2009-04-27 11:25:00,39.36,39.36,39.27,39.34,55100.0,23.5615,23.5615,23.5077,23.5496,55100.0
2009-04-27 11:30:00,39.35,39.4,39.26,39.35,77500.0,23.5556,23.5855,23.5017,23.5556,77500.0
2009-04-27 11:35:00,39.35,39.42,39.32,39.35,52300.0,23.5556,23.5975,23.5376,23.5556,52300.0
2009-04-27 11:40:00,39.35,39.45,39.34,39.37,53800.0,23.5556,23.6154,23.5496,23.5675,53800.0
2009-04-27 11:45:00,39.39,39.43,39.22,39.41,50100.0,23.5795,23.6035,23.4777,23.5915,50100.0
2009-04-27 11:50:00,39.43,39.45,39.32,39.33,65800.0,23.6035,23.6154,23.5376,23.5436,65800.0
2009-04-27 11:55:00,39.31,39.4,39.27,39.38,40000.0,23.5316,23.5855,23.5077,23.5735,40000.0
2009-04-27 12:00:00,39.4,39.57,39.34,39.57,40000.0,23.5855,23.6873,23.5496,23.6873,40000.0
2009-04-27 12:05:00,39.56,39.6,39.43,39.48,93900.0,23.6813,23.7052,23.6035,23.6334,93900.0
2009-04-27 12:10:00,39.48,39.53,39.47,39.51,36400.0,23.6334,23.6633,23.6274,23.6513,36400.0
2009-04-27 12:15:00,39.49,39.49,39.37,39.42,31500.0,23.6394,23.6394,23.5675,23.5975,31500.0
2009-04-27 12:20:00,39.42,39.43,39.37,39.39,39000.0,23.5975,23.6035,23.5675,23.5795,39000.0
2009-04-27 12:25:00,39.39,39.4,39.26,39.31,38500.0,23.5795,23.5855,23.5017,23.5316,38500.0
2009-04-27 12:30:00,39.3,39.32,39.23,39.23,30500.0,23.5256,23.5376,23.4837,23.4837,30500.0
2009-04-27 12:35:00,39.19,39.24,39.07,39.24,34300.0,23.4598,23.4897,23.3879,23.4897,34300.0
2009-04-27 12:40:00,39.24,39.24,39.01,39.04,48600.0,23.4897,23.4897,23.352,23.37,48600.0
2009-04-27 12:45:00,39.03,39.03,38.85,38.87,42200.0,23.364,23.364,23.2563,23.2682,42200.0
2009-04-27 12:50:00,38.9,38.9,38.73,38.75,55400.0,23.2862,23.2862,23.1844,23.1964,55400.0
2009-04-27 12:55:00,38.78,38.91,38.78,38.88,34500.0,23.2143,23.2922,23.2143,23.2742,34500.0
2009-04-27 13:00:00,38.88,38.92,38.71,38.72,35000.0,23.2742,23.2982,23.1724,23.1784,35000.0
2009-04-27 13:05:00,38.72,38.72,38.6,38.67,46300.0,23.1784,23.1784,23.1066,23.1485,46300.0
2009-04-27 13:10:00,38.67,38.76,38.64,38.74,54600.0,23.1485,23.2024,23.1305,23.1904,54600.0
2009-04-27 13:15:00,38.75,38.77,38.6,38.6,69000.0,23.1964,23.2084,23.1066,23.1066,69000.0
2009-04-27 13:20:00,38.59,38.6,38.39,38.41,126400.0,23.1006,23.1066,22.9809,22.9929,126400.0
2009-04-27 13:25:00,38.42,38.44,38.36,38.38,50500.0,22.9988,23.0108,22.9629,22.9749,50500.0
2009-04-27 13:30:00,38.4,38.4,38.26,38.27,62000.0,22.9869,22.9869,22.9031,22.9091,62000.0
2009-04-27 13:35:00,38.27,38.29,38.2,38.25,97400.0,22.9091,22.921,22.8672,22.8971,97400.0
2009-04-27 13:40:00,38.24,38.36,38.24,38.36,39600.0,22.8911,22.9629,22.8911,22.9629,39600.0
2009-04-27 13:45:00,38.35,38.37,38.15,38.16,35200.0,22.9569,22.9689,22.8372,22.8432,35200.0
2009-04-27 13:50:00,38.16,38.26,38.12,38.24,41000.0,22.8432,22.9031,22.8193,22.8911,41000.0
2009-04-27 13:55:00,38.25,38.37,38.22,38.37,31700.0,22.8971,22.9689,22.8791,22.9689,31700.0
2009-04-27 14:00:00,38.35,38.36,38.2,38.22,47300.0,22.9569,22.9629,22.8672,22.8791,47300.0
2009-04-27 14:05:00,38.23,38.34,38.22,38.23,26700.0,22.8851,22.951,22.8791,22.8851,26700.0
2009-04-27 14:10:00,38.23,38.39,38.23,38.28,38700.0,22.8851,22.9809,22.8851,22.915,38700.0
2009-04-27 14:15:00,38.28,38.37,38.21,38.31,78100.0,22.915,22.9689,22.8731,22.933,78100.0
2009-04-27 14:20:00,38.3,38.45,38.3,38.42,47800.0,22.927,23.0168,22.927,22.9988,47800.0
2009-04-27 14:25:00,38.42,38.49,38.33,38.48,44000.0,22.9988,23.0408,22.945,23.0348,44000.0
2009-04-27 14:30:00,38.49,38.59,38.48,38.58,43600.0,23.0408,23.1006,23.0348,23.0946,43600.0
2009-04-27 14:35:00,38.58,38.66,38.56,38.57,41800.0,23.0946,23.1425,23.0827,23.0886,41800.0
2009-04-27 14:40:00,38.58,38.61,38.51,38.59,31900.0,23.0946,23.1126,23.0527,23.1006,31900.0
2009-04-27 14:45:00,38.59,38.61,38.54,38.58,22900.0,23.1006,23.1126,23.0707,23.0946,22900.0
2009-04-27 14:50:00,38.58,38.62,38.54,38.55,44900.0,23.0946,23.1186,23.0707,23.0767,44900.0
2009-04-27 14:55:00,38.55,38.65,38.55,38.59,33900.0,23.0767,23.1365,23.0767,23.1006,33900.0
2009-04-27 15:00:00,38.6,38.61,38.53,38.53,74700.0,23.1066,23.1126,23.0647,23.0647,74700.0
2009-04-27 15:05:00,38.54,38.54,38.21,38.21,156800.0,23.0707,23.0707,22.8731,22.8731,156800.0
2009-04-27 15:10:00,38.22,38.35,38.19,38.21,131500.0,22.8791,22.9569,22.8612,22.8731,131500.0
2009-04-27 15:15:00,38.21,38.29,38.19,38.22,200000.0,22.8731,22.921,22.8612,22.8791,200000.0
2009-04-27 15:20:00,38.23,38.34,38.22,38.26,242800.0,22.8851,22.951,22.8791,22.9031,242800.0
2009-04-27 15:25:00,38.26,38.31,38.17,38.2,119400.0,22.9031,22.933,22.8492,22.8672,119400.0
2009-04-27 15:30:00,38.2,38.34,38.11,38.22,83100.0,22.8672,22.951,22.8133,22.8791,83100.0
2009-04-27 15:35:00,38.22,38.26,38.14,38.14,75200.0,22.8791,22.9031,22.8312,22.8312,75200.0
2009-04-27 15:40:00,38.15,38.48,38.12,38.45,145500.0,22.8372,23.0348,22.8193,23.0168,145500.0
2009-04-27 15:45:00,38.45,38.55,38.35,38.51,156900.0,23.0168,23.0767,22.9569,23.0527,156900.0
2009-04-27 15:50:00,38.5,38.51,38.3,38.43,143300.0,23.0467,23.0527,22.927,23.0048,143300.0
2009-04-27 15:55:00,38.43,38.44,38.2,38.27,246900.0,23.0048,23.0108,22.8672,22.9091,246900.0
2009-04-28 09:30:00,37.96,38.1,37.65,37.94,176100.0,22.7235,22.8073,22.5379,22.7115,176100.0
2009-04-28 09:35:00,37.94,38.05,37.68,37.97,84900.0,22.7115,22.7774,22.5559,22.7295,84900.0
2009-04-28 09:40:00,37.99,38.25,37.9,38.05,129100.0,22.7414,22.8971,22.6876,22.7774,129100.0
2009-04-28 09:45:00,38.09,38.1,37.71,37.74,88200.0,22.8013,22.8073,22.5738,22.5918,88200.0
2009-04-28 09:50:00,37.74,38.13,37.74,37.99,121300.0,22.5918,22.8252,22.5918,22.7414,121300.0
2009-04-28 09:55:00,38.01,38.11,37.95,38.07,73200.0,22.7534,22.8133,22.7175,22.7893,73200.0
2009-04-28 10:00:00,38.08,38.62,38.08,38.38,172500.0,22.7953,23.1186,22.7953,22.9749,172500.0
2009-04-28 10:05:00,38.37,38.58,38.29,38.39,72600.0,22.9689,23.0946,22.921,22.9809,72600.0
2009-04-28 10:10:00,38.38,38.38,38.23,38.35,56200.0,22.9749,22.9749,22.8851,22.9569,56200.0
2009-04-28 10:15:00,38.34,38.54,38.32,38.53,38000.0,22.951,23.0707,22.939,23.0647,38000.0
2009-04-28 10:20:00,38.55,38.74,38.5,38.64,60500.0,23.0767,23.1904,23.0467,23.1305,60500.0
2009-04-28 10:25:00,38.66,38.78,38.6,38.7,41500.0,23.1425,23.2143,23.1066,23.1665,41500.0
2009-04-28 10:30:00,38.7,38.74,38.56,38.62,43200.0,23.1665,23.1904,23.0827,23.1186,43200.0
2009-04-28 10:35:00,38.63,38.82,38.62,38.8,39300.0,23.1246,23.2383,23.1186,23.2263,39300.0
2009-04-28 10:40:00,38.8,38.85,38.53,38.55,110900.0,23.2263,23.2563,23.0647,23.0767,110900.0
2009-04-28 10:45:00,38.56,38.62,38.53,38.55,43200.0,23.0827,23.1186,23.0647,23.0767,43200.0
2009-04-28 10:50:00,38.54,38.55,38.26,38.32,77200.0,23.0707,23.0767,22.9031,22.939,77200.0
2009-04-28 10:55:00,38.33,38.36,38.28,38.31,40900.0,22.945,22.9629,22.915,22.933,40900.0
2009-04-28 11:00:00,38.32,38.53,38.31,38.48,44000.0,22.939,23.0647,22.933,23.0348,44000.0
2009-04-28 11:05:00,38.46,38.47,38.32,38.37,24700.0,23.0228,23.0288,22.939,22.9689,24700.0
2009-04-28 11:10:00,38.36,38.52,38.35,38.37,27500.0,22.9629,23.0587,22.9569,22.9689,27500.0
2009-04-28 11:15:00,38.39,38.4,38.35,38.39,15100.0,22.9809,22.9869,22.9569,22.9809,15100.0
2009-04-28 11:20:00,38.41,38.5,38.36,38.42,22800.0,22.9929,23.0467,22.9629,22.9988,22800.0
2009-04-28 11:25:00,38.41,38.55,38.38,38.42,20900.0,22.9929,23.0767,22.9749,22.9988,20900.0
2009-04-28 11:30:00,38.42,38.42,38.27,38.39,26600.0,22.9988,22.9988,22.9091,22.9809,26600.0
2009-04-28 11:35:00,38.4,38.42,38.34,38.37,14000.0,22.9869,22.9988,22.951,22.9689,14000.0
2009-04-28 11:40:00,38.37,38.38,38.25,38.34,16600.0,22.9689,22.9749,22.8971,22.951,16600.0
2009-04-28 11:45:00,38.34,38.34,38.15,38.17,54800.0,22.951,22.951,22.8372,22.8492,54800.0
2009-04-28 11:50:00,38.15,38.16,37.94,37.98,44000.0,22.8372,22.8432,22.7115,22.7355,44000.0
2009-04-28 11:55:00,37.99,38.06,37.97,38.0,128100.0,22.7414,22.7833,22.7295,22.7474,128100.0
2009-04-28 12:00:00,38.0,38.17,38.0,38.16,54700.0,22.7474,22.8492,22.7474,22.8432,54700.0
2009-04-28 12:05:00,38.16,38.21,38.04,38.12,103800.0,22.8432,22.8731,22.7714,22.8193,103800.0
2009-04-28 12:10:00,38.12,38.22,38.12,38.15,20500.0,22.8193,22.8791,22.8193,22.8372,20500.0
2009-04-28 12:15:00,38.15,38.24,38.15,38.24,23700.0,22.8372,22.8911,22.8372,22.8911,23700.0
2009-04-28 12:20:00,38.23,38.44,38.22,38.44,82900.0,22.8851,23.0108,22.8791,23.0108,82900.0
2009-04-28 12:25:00,38.43,38.43,38.3,38.33,52400.0,23.0048,23.0048,22.927,22.945,52400.0
2009-04-28 12:30:00,38.34,38.42,38.31,38.39,29500.0,22.951,22.9988,22.933,22.9809,29500.0
2009-04-28 12:35:00,38.4,38.41,38.13,38.14,39400.0,22.9869,22.9929,22.8252,22.8312,39400.0
2009-04-28 12:40:00,38.13,38.27,38.13,38.27,14700.0,22.8252,22.9091,22.8252,22.9091,14700.0
2009-04-28 12:45:00,38.26,38.31,38.26,38.31,9900.0,22.9031,22.933,22.9031,22.933,9900.0
2009-04-28 12:50:00,38.29,38.35,38.27,38.3,21600.0,22.921,22.9569,22.9091,22.927,21600.0
2009-04-28 12:55:00,38.3,38.37,38.28,38.35,23800.0,22.927,22.9689,22.915,22.9569,23800.0
2009-04-28 13:00:00,38.35,38.42,38.32,38.39,33700.0,22.9569,22.9988,22.939,22.9809,33700.0
2009-04-28 13:05:00,38.4,38.4,38.15,38.21,44200.0,22.9869,22.9869,22.8372,22.8731,44200.0
2009-04-28 13:10:00,38.23,38.23,38.1,38.13,29700.0,22.8851,22.8851,22.8073,22.8252,29700.0
2009-04-28 13:15:00,38.11,38.15,38.05,38.08,35400.0,22.8133,22.8372,22.7774,22.7953,35400.0
2009-04-28 13:20:00,38.08,38.09,38.0,38.0,38400.0,22.7953,22.8013,22.7474,22.7474,38400.0
2009-04-28 13:25:00,38.02,38.07,38.01,38.05,42700.0,22.7594,22.7893,22.7534,22.7774,42700.0
2009-04-28 13:30:00,38.05,38.1,38.01,38.06,47300.0,22.7774,22.8073,22.7534,22.7833,47300.0
2009-04-28 13:35:00,38.06,38.08,38.01,38.04,39000.0,22.7833,22.7953,22.7534,22.7714,39000.0
2009-04-28 13:40:00,38.04,38.13,37.91,37.95,57500.0,22.7714,22.8252,22.6936,22.7175,57500.0
2009-04-28 13:45:00,37.96,38.02,37.9,37.92,50500.0,22.7235,22.7594,22.6876,22.6995,50500.0
2009-04-28 13:50:00,37.92,37.93,37.8,37.88,67700.0,22.6995,22.7055,22.6277,22.6756,67700.0
2009-04-28 13:55:00,37.88,37.88,37.74,37.77,48900.0,22.6756,22.6756,22.5918,22.6097,48900.0
2009-04-28 14:00:00,37.77,37.93,37.77,37.91,76700.0,22.6097,22.7055,22.6097,22.6936,76700.0
2009-04-28 14:05:00,37.92,37.96,37.92,37.94,34800.0,22.6995,22.7235,22.6995,22.7115,34800.0
2009-04-28 14:10:00,37.94,38.01,37.93,37.98,92200.0,22.7115,22.7534,22.7055,22.7355,92200.0
2009-04-28 14:15:00,37.98,38.02,37.92,37.99,74400.0,22.7355,22.7594,22.6995,22.7414,74400.0
2009-04-28 14:20:00,37.99,38.22,37.97,38.22,154800.0,22.7414,22.8791,22.7295,22.8791,154800.0
2009-04-28 14:25:00,38.21,38.26,38.19,38.25,37800.0,22.8731,22.9031,22.8612,22.8971,37800.0
2009-04-28 14:30:00,38.25,38.4,38.25,38.35,53000.0,22.8971,22.9869,22.8971,22.9569,53000.0
2009-04-28 14:35:00,38.37,38.41,38.28,38.31,35800.0,22.9689,22.9929,22.915,22.933,35800.0
2009-04-28 14:40:00,38.31,38.36,38.28,38.29,27500.0,22.933,22.9629,22.915,22.921,27500.0
2009-04-28 14:45:00,38.29,38.33,38.12,38.15,32200.0,22.921,22.945,22.8193,22.8372,32200.0
2009-04-28 14:50:00,38.15,38.27,38.14,38.22,21300.0,22.8372,22.9091,22.8312,22.8791,21300.0
2009-04-28 14:55:00,38.21,38.22,38.14,38.15,49100.0,22.8731,22.8791,22.8312,22.8372,49100.0
2009-04-28 15:00:00,38.16,38.28,38.14,38.2,41800.0,22.8432,22.915,22.8312,22.8672,41800.0
2009-04-28 15:05:00,38.21,38.23,38.1,38.21,61300.0,22.8731,22.8851,22.8073,22.8731,61300.0
2009-04-28 15:10:00,38.21,38.26,38.12,38.14,47500.0,22.8731,22.9031,22.8193,22.8312,47500.0
2009-04-28 15:15:00,38.14,38.18,37.98,37.98,57400.0,22.8312,22.8552,22.7355,22.7355,57400.0
2009-04-28 15:20:00,37.99,38.08,37.95,38.01,75000.0,22.7414,22.7953,22.7175,22.7534,75000.0
2009-04-28 15:25:00,38.0,38.06,37.9,37.9,45800.0,22.7474,22.7833,22.6876,22.6876,45800.0
2009-04-28 15:30:00,37.9,38.02,37.84,38.0,69600.0,22.6876,22.7594,22.6516,22.7474,69600.0
2009-04-28 15:35:00,37.99,38.07,37.96,38.02,105600.0,22.7414,22.7893,22.7235,22.7594,105600.0
2009-04-28 15:40:00,38.01,38.03,37.9,38.0,113400.0,22.7534,22.7654,22.6876,22.7474,113400.0
2009-04-28 15:45:00,38.0,38.07,37.95,38.01,84300.0,22.7474,22.7893,22.7175,22.7534,84300.0
2009-04-28 15:50:00,38.01,38.03,37.91,37.93,164000.0,22.7534,22.7654,22.6936,22.7055,164000.0
2009-04-28 15:55:00,37.93,37.99,37.88,37.9,288100.0,22.7055,22.7414,22.6756,22.6876,288100.0
2009-04-29 09:30:00,37.98,38.5,37.98,38.21,124800.0,22.7355,23.0467,22.7355,22.8731,124800.0
2009-04-29 09:35:00,38.19,38.4,38.05,38.2,175000.0,22.8612,22.9869,22.7774,22.8672,175000.0
2009-04-29 09:40:00,38.2,38.3,37.98,38.29,73900.0,22.8672,22.927,22.7355,22.921,73900.0
2009-04-29 09:45:00,38.29,38.41,38.27,38.38,63200.0,22.921,22.9929,22.9091,22.9749,63200.0
2009-04-29 09:50:00,38.38,38.57,38.32,38.4,89000.0,22.9749,23.0886,22.939,22.9869,89000.0
2009-04-29 09:55:00,38.4,38.56,38.39,38.52,73900.0,22.9869,23.0827,22.9809,23.0587,73900.0
2009-04-29 10:00:00,38.51,38.63,38.46,38.46,92900.0,23.0527,23.1246,23.0228,23.0228,92900.0
2009-04-29 10:05:00,38.46,38.51,38.42,38.48,50200.0,23.0228,23.0527,22.9988,23.0348,50200.0
2009-04-29 10:10:00,38.49,38.61,38.46,38.51,102400.0,23.0408,23.1126,23.0228,23.0527,102400.0
2009-04-29 10:15:00,38.49,38.53,38.4,38.47,85000.0,23.0408,23.0647,22.9869,23.0288,85000.0
2009-04-29 10:20:00,38.48,38.49,38.37,38.41,44800.0,23.0348,23.0408,22.9689,22.9929,44800.0
2009-04-29 10:25:00,38.41,38.48,38.32,38.32,91100.0,22.9929,23.0348,22.939,22.939,91100.0
2009-04-29 10:30:00,38.32,38.45,38.18,38.18,109300.0,22.939,23.0168,22.8552,22.8552,109300.0
2009-04-29 10:35:00,38.19,38.19,38.06,38.1,79300.0,22.8612,22.8612,22.7833,22.8073,79300.0
2009-04-29 10:40:00,38.09,38.22,38.08,38.1,68200.0,22.8013,22.8791,22.7953,22.8073,68200.0
2009-04-29 10:45:00,38.1,38.15,38.08,38.11,48500.0,22.8073,22.8372,22.7953,22.8133,48500.0
2009-04-29 10:50:00,38.11,38.11,37.94,37.98,112800.0,22.8133,22.8133,22.7115,22.7355,112800.0
2009-04-29 10:55:00,38.0,38.12,37.98,38.12,28300.0,22.7474,22.8193,22.7355,22.8193,28300.0
2009-04-29 11:00:00,38.12,38.15,37.98,38.0,48600.0,22.8193,22.8372,22.7355,22.7474,48600.0
2009-04-29 11:05:00,38.0,38.21,38.0,38.18,31400.0,22.7474,22.8731,22.7474,22.8552,31400.0
2009-04-29 11:10:00,38.17,38.22,38.15,38.18,27400.0,22.8492,22.8791,22.8372,22.8552,27400.0
2009-04-29 11:15:00,38.19,38.36,38.18,38.35,33300.0,22.8612,22.9629,22.8552,22.9569,33300.0
2009-04-29 11:20:00,38.36,38.5,38.36,38.47,50000.0,22.9629,23.0467,22.9629,23.0288,50000.0
2009-04-29 11:25:00,38.46,38.5,38.44,38.49,45300.0,23.0228,23.0467,23.0108,23.0408,45300.0
2009-04-29 11:30:00,38.49,38.52,38.47,38.48,63900.0,23.0408,23.0587,23.0288,23.0348,63900.0
2009-04-29 11:35:00,38.48,38.54,38.35,38.46,55100.0,23.0348,23.0707,22.9569,23.0228,55100.0
2009-04-29 11:40:00,38.47,38.5,38.34,38.37,44400.0,23.0288,23.0467,22.951,22.9689,44400.0
2009-04-29 11:45:00,38.37,38.51,38.37,38.48,43500.0,22.9689,23.0527,22.9689,23.0348,43500.0
2009-04-29 11:50:00,38.49,38.51,38.45,38.49,30100.0,23.0408,23.0527,23.0168,23.0408,30100.0
2009-04-29 11:55:00,38.49,38.5,38.44,38.45,12700.0,23.0408,23.0467,23.0108,23.0168,12700.0
2009-04-29 12:00:00,38.45,38.5,38.44,38.49,17700.0,23.0168,23.0467,23.0108,23.0408,17700.0
2009-04-29 12:05:00,38.47,38.49,38.42,38.43,14000.0,23.0288,23.0408,22.9988,23.0048,14000.0
2009-04-29 12:10:00,38.41,38.45,38.37,38.43,16000.0,22.9929,23.0168,22.9689,23.0048,16000.0
2009-04-29 12:15:00,38.42,38.47,38.36,38.37,13400.0,22.9988,23.0288,22.9629,22.9689,13400.0
2009-04-29 12:20:00,38.38,38.38,38.29,38.34,19800.0,22.9749,22.9749,22.921,22.951,19800.0
2009-04-29 12:25:00,38.34,38.37,38.3,38.34,26200.0,22.951,22.9689,22.927,22.951,26200.0
2009-04-29 12:30:00,38.35,38.41,38.31,38.39,17500.0,22.9569,22.9929,22.933,22.9809,17500.0
2009-04-29 12:35:00,38.4,38.4,38.36,38.36,10800.0,22.9869,22.9869,22.9629,22.9629,10800.0
2009-04-29 12:40:00,38.38,38.4,38.32,38.33,21200.0,22.9749,22.9869,22.939,22.945,21200.0
2009-04-29 12:45:00,38.33,38.37,38.3,38.37,13500.0,22.945,22.9689,22.927,22.9689,13500.0
2009-04-29 12:50:00,38.36,38.37,38.32,38.36,13400.0,22.9629,22.9689,22.939,22.9629,13400.0
2009-04-29 12:55:00,38.35,38.43,38.35,38.42,12300.0,22.9569,23.0048,22.9569,22.9988,12300.0
2009-04-29 13:00:00,38.41,38.42,38.39,38.4,24700.0,22.9929,22.9988,22.9809,22.9869,24700.0
2009-04-29 13:05:00,38.4,38.44,38.4,38.41,41800.0,22.9869,23.0108,22.9869,22.9929,41800.0
2009-04-29 13:10:00,38.4,38.58,38.39,38.52,80000.0,22.9869,23.0946,22.9809,23.0587,80000.0
2009-04-29 13:15:00,38.52,38.61,38.52,38.58,60700.0,23.0587,23.1126,23.0587,23.0946,60700.0
2009-04-29 13:20:00,38.58,38.73,38.56,38.67,32200.0,23.0946,23.1844,23.0827,23.1485,32200.0
2009-04-29 13:25:00,38.67,38.81,38.6,38.73,67300.0,23.1485,23.2323,23.1066,23.1844,67300.0
2009-04-29 13:30:00,38.74,38.81,38.72,38.78,61900.0,23.1904,23.2323,23.1784,23.2143,61900.0
2009-04-29 13:35:00,38.78,38.78,38.64,38.64,46100.0,23.2143,23.2143,23.1305,23.1305,46100.0
2009-04-29 13:40:00,38.65,38.72,38.64,38.66,17000.0,23.1365,23.1784,23.1305,23.1425,17000.0
2009-04-29 13:45:00,38.67,38.68,38.56,38.57,43800.0,23.1485,23.1545,23.0827,23.0886,43800.0
2009-04-29 13:50:00,38.58,38.61,38.53,38.54,33900.0,23.0946,23.1126,23.0647,23.0707,33900.0
2009-04-29 13:55:00,38.54,38.55,38.46,38.46,32100.0,23.0707,23.0767,23.0228,23.0228,32100.0
2009-04-29 14:00:00,38.45,38.48,38.36,38.39,95800.0,23.0168,23.0348,22.9629,22.9809,95800.0
2009-04-29 14:05:00,38.39,38.44,38.35,38.43,30700.0,22.9809,23.0108,22.9569,23.0048,30700.0
2009-04-29 14:10:00,38.42,38.45,38.35,38.38,84400.0,22.9988,23.0168,22.9569,22.9749,84400.0
2009-04-29 14:15:00,38.37,38.43,38.17,38.24,125400.0,22.9689,23.0048,22.8492,22.8911,125400.0
2009-04-29 14:20:00,38.24,38.46,38.2,38.31,94100.0,22.8911,23.0228,22.8672,22.933,94100.0
2009-04-29 14:25:00,38.34,38.53,38.32,38.49,96100.0,22.951,23.0647,22.939,23.0408,96100.0
2009-04-29 14:30:00,38.48,38.8,38.4,38.76,56500.0,23.0348,23.2263,22.9869,23.2024,56500.0
2009-04-29 14:35:00,38.76,38.93,38.71,38.83,140300.0,23.2024,23.3041,23.1724,23.2443,140300.0
2009-04-29 14:40:00,38.84,38.92,38.7,38.78,120900.0,23.2503,23.2982,23.1665,23.2143,120900.0
2009-04-29 14:45:00,38.78,38.78,38.46,38.47,65700.0,23.2143,23.2143,23.0228,23.0288,65700.0
2009-04-29 14:50:00,38.49,38.58,38.39,38.48,83600.0,23.0408,23.0946,22.9809,23.0348,83600.0
2009-04-29 14:55:00,38.47,38.52,38.37,38.51,42500.0,23.0288,23.0587,22.9689,23.0527,42500.0
2009-04-29 15:00:00,38.55,38.55,38.3,38.38,85200.0,23.0767,23.0767,22.927,22.9749,85200.0
2009-04-29 15:05:00,38.38,38.46,38.19,38.25,102000.0,22.9749,23.0228,22.8612,22.8971,102000.0
2009-04-29 15:10:00,38.25,38.33,38.16,38.19,122200.0,22.8971,22.945,22.8432,22.8612,122200.0
2009-04-29 15:15:00,38.2,38.27,38.0,38.01,103600.0,22.8672,22.9091,22.7474,22.7534,103600.0
2009-04-29 15:20:00,38.01,38.09,37.87,37.9,152300.0,22.7534,22.8013,22.6696,22.6876,152300.0
2009-04-29 15:25:00,37.9,37.91,37.63,37.73,170500.0,22.6876,22.6936,22.5259,22.5858,170500.0
2009-04-29 15:30:00,37.72,37.77,37.6,37.7,131500.0,22.5798,22.6097,22.508,22.5678,131500.0
2009-04-29 15:35:00,37.68,37.71,37.53,37.6,181500.0,22.5559,22.5738,22.4661,22.508,181500.0
2009-04-29 15:40:00,37.6,37.61,37.47,37.48,276400.0,22.508,22.514,22.4302,22.4361,276400.0
2009-04-29 15:45:00,37.48,37.5,37.2,37.3,307600.0,22.4361,22.4481,22.2685,22.3284,307600.0
2009-04-29 15:50:00,37.3,37.49,37.29,37.44,343000.0,22.3284,22.4421,22.3224,22.4122,343000.0
2009-04-29 15:55:00,37.44,37.57,37.43,37.5,290500.0,22.4122,22.49,22.4062,22.4481,290500.0
2009-04-30 09:30:00,38.1,38.2,37.6,37.61,203600.0,22.8073,22.8672,22.508,22.514,203600.0
2009-04-30 09:35:00,37.61,37.87,37.52,37.72,190600.0,22.514,22.6696,22.4601,22.5798,190600.0
2009-04-30 09:40:00,37.74,38.0,37.65,37.87,296700.0,22.5918,22.7474,22.5379,22.6696,296700.0
2009-04-30 09:45:00,37.85,37.96,37.75,37.95,109500.0,22.6576,22.7235,22.5978,22.7175,109500.0
2009-04-30 09:50:00,37.95,38.17,37.95,38.03,176700.0,22.7175,22.8492,22.7175,22.7654,176700.0
2009-04-30 09:55:00,38.04,38.14,37.94,38.0,279100.0,22.7714,22.8312,22.7115,22.7474,279100.0
2009-04-30 10:00:00,38.0,38.17,37.98,38.01,131100.0,22.7474,22.8492,22.7355,22.7534,131100.0
2009-04-30 10:05:00,38.01,38.42,38.0,38.42,151800.0,22.7534,22.9988,22.7474,22.9988,151800.0
2009-04-30 10:10:00,38.4,38.62,38.39,38.5,204500.0,22.9869,23.1186,22.9809,23.0467,204500.0
2009-04-30 10:15:00,38.49,38.51,38.36,38.39,111900.0,23.0408,23.0527,22.9629,22.9809,111900.0
2009-04-30 10:20:00,38.38,38.47,38.26,38.45,113700.0,22.9749,23.0288,22.9031,23.0168,113700.0
2009-04-30 10:25:00,38.46,38.46,38.24,38.31,129000.0,23.0228,23.0228,22.8911,22.933,129000.0
2009-04-30 10:30:00,38.31,38.45,38.27,38.41,53100.0,22.933,23.0168,22.9091,22.9929,53100.0
2009-04-30 10:35:00,38.41,38.51,38.4,38.49,70500.0,22.9929,23.0527,22.9869,23.0408,70500.0
2009-04-30 10:40:00,38.5,38.52,38.34,38.41,83100.0,23.0467,23.0587,22.951,22.9929,83100.0
2009-04-30 10:45:00,38.4,38.52,38.32,38.42,115900.0,22.9869,23.0587,22.939,22.9988,115900.0
2009-04-30 10:50:00,38.41,38.51,38.24,38.5,138900.0,22.9929,23.0527,22.8911,23.0467,138900.0
2009-04-30 10:55:00,38.51,38.6,38.46,38.58,57400.0,23.0527,23.1066,23.0228,23.0946,57400.0
2009-04-30 11:00:00,38.59,38.59,38.49,38.59,70300.0,23.1006,23.1006,23.0408,23.1006,70300.0
2009-04-30 11:05:00,38.58,38.62,38.42,38.47,107700.0,23.0946,23.1186,22.9988,23.0288,107700.0
2009-04-30 11:10:00,38.48,38.61,38.48,38.55,30700.0,23.0348,23.1126,23.0348,23.0767,30700.0
2009-04-30 11:15:00,38.55,38.55,38.47,38.53,64900.0,23.0767,23.0767,23.0288,23.0647,64900.0
2009-04-30 11:20:00,38.54,38.63,38.52,38.58,250000.0,23.0707,23.1246,23.0587,23.0946,250000.0
2009-04-30 11:25:00,38.59,38.68,38.57,38.64,94200.0,23.1006,23.1545,23.0886,23.1305,94200.0
2009-04-30 11:30:00,38.63,38.71,38.5,38.53,82300.0,23.1246,23.1724,23.0467,23.0647,82300.0
2009-04-30 11:35:00,38.53,38.68,38.52,38.57,78400.0,23.0647,23.1545,23.0587,23.0886,78400.0
2009-04-30 11:40:00,38.56,38.73,38.56,38.72,59500.0,23.0827,23.1844,23.0827,23.1784,59500.0
2009-04-30 11:45:00,38.72,38.75,38.55,38.59,67300.0,23.1784,23.1964,23.0767,23.1006,67300.0
2009-04-30 11:50:00,38.59,38.63,38.45,38.49,193000.0,23.1006,23.1246,23.0168,23.0408,193000.0
2009-04-30 11:55:00,38.49,38.56,38.4,38.4,77300.0,23.0408,23.0827,22.9869,22.9869,77300.0
2009-04-30 12:00:00,38.42,38.51,38.3,38.33,85100.0,22.9988,23.0527,22.927,22.945,85100.0
2009-04-30 12:05:00,38.33,38.51,38.33,38.5,57400.0,22.945,23.0527,22.945,23.0467,57400.0
2009-04-30 12:10:00,38.5,38.62,38.47,38.61,91500.0,23.0467,23.1186,23.0288,23.1126,91500.0
2009-04-30 12:15:00,38.61,38.8,38.57,38.78,87300.0,23.1126,23.2263,23.0886,23.2143,87300.0
2009-04-30 12:20:00,38.78,38.89,38.76,38.78,158400.0,23.2143,23.2802,23.2024,23.2143,158400.0
2009-04-30 12:25:00,38.79,38.96,38.76,38.96,109000.0,23.2203,23.3221,23.2024,23.3221,109000.0
2009-04-30 12:30:00,38.96,38.97,38.64,38.72,209100.0,23.3221,23.3281,23.1305,23.1784,209100.0
2009-04-30 12:35:00,38.71,38.84,38.7,38.81,84700.0,23.1724,23.2503,23.1665,23.2323,84700.0
2009-04-30 12:40:00,38.81,38.81,38.58,38.62,147400.0,23.2323,23.2323,23.0946,23.1186,147400.0
2009-04-30 12:45:00,38.62,38.69,38.51,38.57,93100.0,23.1186,23.1605,23.0527,23.0886,93100.0
2009-04-30 12:50:00,38.58,38.63,38.46,38.59,321700.0,23.0946,23.1246,23.0228,23.1006,321700.0
2009-04-30 12:55:00,38.6,38.7,38.45,38.68,95000.0,23.1066,23.1665,23.0168,23.1545,95000.0
2009-04-30 13:00:00,38.66,38.84,38.55,38.75,130100.0,23.1425,23.2503,23.0767,23.1964,130100.0
2009-04-30 13:05:00,38.74,38.81,38.6,38.7,42800.0,23.1904,23.2323,23.1066,23.1665,42800.0
2009-04-30 13:10:00,38.7,38.7,38.54,38.59,38600.0,23.1665,23.1665,23.0707,23.1006,38600.0
2009-04-30 13:15:00,38.59,38.6,38.42,38.43,60700.0,23.1006,23.1066,22.9988,23.0048,60700.0
2009-04-30 13:20:00,38.42,38.47,38.25,38.27,61400.0,22.9988,23.0288,22.8971,22.9091,61400.0
2009-04-30 13:25:00,38.26,38.37,38.25,38.32,87600.0,22.9031,22.9689,22.8971,22.939,87600.0
2009-04-30 13:30:00,38.31,38.31,38.23,38.28,64700.0,22.933,22.933,22.8851,22.915,64700.0
2009-04-30 13:35:00,38.27,38.29,38.15,38.2,45300.0,22.9091,22.921,22.8372,22.8672,45300.0
2009-04-30 13:40:00,38.2,38.28,38.15,38.22,49300.0,22.8672,22.915,22.8372,22.8791,49300.0
2009-04-30 13:45:00,38.2,38.34,38.18,38.24,62300.0,22.8672,22.951,22.8552,22.8911,62300.0
2009-04-30 13:50:00,38.25,38.26,38.13,38.25,27600.0,22.8971,22.9031,22.8252,22.8971,27600.0
2009-04-30 13:55:00,38.23,38.3,38.19,38.19,28800.0,22.8851,22.927,22.8612,22.8612,28800.0
2009-04-30 14:00:00,38.19,38.25,38.15,38.24,23300.0,22.8612,22.8971,22.8372,22.8911,23300.0
2009-04-30 14:05:00,38.24,38.26,38.16,38.22,19400.0,22.8911,22.9031,22.8432,22.8791,19400.0
2009-04-30 14:10:00,38.22,38.31,38.2,38.26,105200.0,22.8791,22.933,22.8672,22.9031,105200.0
2009-04-30 14:15:00,38.26,38.44,38.2,38.41,56300.0,22.9031,23.0108,22.8672,22.9929,56300.0
2009-04-30 14:20:00,38.42,38.54,38.4,38.53,64600.0,22.9988,23.0707,22.9869,23.0647,64600.0
2009-04-30 14:25:00,38.51,38.56,38.39,38.51,66200.0,23.0527,23.0827,22.9809,23.0527,66200.0
2009-04-30 14:30:00,38.51,38.53,38.45,38.47,55200.0,23.0527,23.0647,23.0168,23.0288,55200.0
2009-04-30 14:35:00,38.48,38.53,38.44,38.51,43000.0,23.0348,23.0647,23.0108,23.0527,43000.0
2009-04-30 14:40:00,38.51,38.51,38.38,38.41,62300.0,23.0527,23.0527,22.9749,22.9929,62300.0
2009-04-30 14:45:00,38.4,38.49,38.36,38.45,52400.0,22.9869,23.0408,22.9629,23.0168,52400.0
2009-04-30 14:50:00,38.44,38.6,38.44,38.57,87700.0,23.0108,23.1066,23.0108,23.0886,87700.0
2009-04-30 14:55:00,38.59,38.61,38.5,38.54,50900.0,23.1006,23.1126,23.0467,23.0707,50900.0
2009-04-30 15:00:00,38.55,38.58,38.28,38.42,85200.0,23.0767,23.0946,22.915,22.9988,85200.0
2009-04-30 15:05:00,38.39,38.42,38.17,38.23,132200.0,22.9809,22.9988,22.8492,22.8851,132200.0
2009-04-30 15:10:00,38.23,38.33,38.13,38.13,57200.0,22.8851,22.945,22.8252,22.8252,57200.0
2009-04-30 15:15:00,38.14,38.22,38.0,38.17,77200.0,22.8312,22.8791,22.7474,22.8492,77200.0
2009-04-30 15:20:00,38.16,38.16,38.05,38.11,49000.0,22.8432,22.8432,22.7774,22.8133,49000.0
2009-04-30 15:25:00,38.11,38.23,38.1,38.19,72400.0,22.8133,22.8851,22.8073,22.8612,72400.0
2009-04-30 15:30:00,38.2,38.43,38.17,38.43,164400.0,22.8672,23.0048,22.8492,23.0048,164400.0
2009-04-30 15:35:00,38.42,38.51,38.35,38.43,164000.0,22.9988,23.0527,22.9569,23.0048,164000.0
2009-04-30 15:40:00,38.42,38.47,38.3,38.45,174200.0,22.9988,23.0288,22.927,23.0168,174200.0
2009-04-30 15:45:00,38.46,38.53,38.42,38.45,233400.0,23.0228,23.0647,22.9988,23.0168,233400.0
2009-04-30 15:50:00,38.46,38.59,38.38,38.45,287700.0,23.0228,23.1006,22.9749,23.0168,287700.0
2009-04-30 15:55:00,38.45,38.5,38.3,38.37,304300.0,23.0168,23.0467,22.927,22.9689,304300.0
2009-05-01 09:30:00,38.2,38.58,38.11,38.23,137300.0,22.8672,23.0946,22.8133,22.8851,137300.0
2009-05-01 09:35:00,38.18,38.38,37.76,37.76,80500.0,22.8552,22.9749,22.6038,22.6038,80500.0
2009-05-01 09:40:00,37.79,38.06,37.75,37.93,70400.0,22.6217,22.7833,22.5978,22.7055,70400.0
2009-05-01 09:45:00,37.93,37.98,37.78,37.8,85400.0,22.7055,22.7355,22.6157,22.6277,85400.0
2009-05-01 09:50:00,37.8,37.89,37.73,37.83,53200.0,22.6277,22.6816,22.5858,22.6457,53200.0
2009-05-01 09:55:00,37.84,37.99,37.77,37.77,97700.0,22.6516,22.7414,22.6097,22.6097,97700.0
2009-05-01 10:00:00,37.78,37.89,37.61,37.78,103400.0,22.6157,22.6816,22.514,22.6157,103400.0
2009-05-01 10:05:00,37.75,37.92,37.65,37.83,64400.0,22.5978,22.6995,22.5379,22.6457,64400.0
2009-05-01 10:10:00,37.81,37.88,37.65,37.81,69900.0,22.6337,22.6756,22.5379,22.6337,69900.0
2009-05-01 10:15:00,37.79,37.81,37.55,37.57,47000.0,22.6217,22.6337,22.4781,22.49,47000.0
2009-05-01 10:20:00,37.56,37.63,37.42,37.62,69500.0,22.484,22.5259,22.4002,22.52,69500.0
2009-05-01 10:25:00,37.61,37.61,37.47,37.5,62600.0,22.514,22.514,22.4302,22.4481,62600.0
2009-05-01 10:30:00,37.5,37.56,37.49,37.53,65200.0,22.4481,22.484,22.4421,22.4661,65200.0
2009-05-01 10:35:00,37.54,37.78,37.54,37.76,77700.0,22.4721,22.6157,22.4721,22.6038,77700.0
2009-05-01 10:40:00,37.75,37.75,37.63,37.73,38700.0,22.5978,22.5978,22.5259,22.5858,38700.0
2009-05-01 10:45:00,37.73,37.75,37.67,37.71,41500.0,22.5858,22.5978,22.5499,22.5738,41500.0
2009-05-01 10:50:00,37.7,37.85,37.62,37.83,53900.0,22.5678,22.6576,22.52,22.6457,53900.0
2009-05-01 10:55:00,37.83,37.85,37.63,37.7,35200.0,22.6457,22.6576,22.5259,22.5678,35200.0
2009-05-01 11:00:00,37.71,37.79,37.69,37.79,30300.0,22.5738,22.6217,22.5619,22.6217,30300.0
2009-05-01 11:05:00,37.8,37.97,37.78,37.93,77600.0,22.6277,22.7295,22.6157,22.7055,77600.0
2009-05-01 11:10:00,37.93,38.17,37.91,38.17,102200.0,22.7055,22.8492,22.6936,22.8492,102200.0
2009-05-01 11:15:00,38.18,38.2,38.02,38.03,90500.0,22.8552,22.8672,22.7594,22.7654,90500.0
2009-05-01 11:20:00,38.02,38.15,38.02,38.15,37400.0,22.7594,22.8372,22.7594,22.8372,37400.0
2009-05-01 11:25:00,38.14,38.2,38.0,38.03,50200.0,22.8312,22.8672,22.7474,22.7654,50200.0
2009-05-01 11:30:00,38.02,38.03,37.92,37.94,62900.0,22.7594,22.7654,22.6995,22.7115,62900.0
2009-05-01 11:35:00,37.94,38.09,37.92,38.09,47200.0,22.7115,22.8013,22.6995,22.8013,47200.0
2009-05-01 11:40:00,38.1,38.11,37.97,37.97,66500.0,22.8073,22.8133,22.7295,22.7295,66500.0
2009-05-01 11:45:00,37.97,37.98,37.8,37.85,86600.0,22.7295,22.7355,22.6277,22.6576,86600.0
2009-05-01 11:50:00,37.85,37.92,37.82,37.82,65100.0,22.6576,22.6995,22.6397,22.6397,65100.0
2009-05-01 11:55:00,37.82,37.82,37.63,37.68,69000.0,22.6397,22.6397,22.5259,22.5559,69000.0
2009-05-01 12:00:00,37.69,37.69,37.56,37.58,45100.0,22.5619,22.5619,22.484,22.496,45100.0
2009-05-01 12:05:00,37.59,37.67,37.58,37.63,52700.0,22.502,22.5499,22.496,22.5259,52700.0
2009-05-01 12:10:00,37.61,37.79,37.6,37.79,60200.0,22.514,22.6217,22.508,22.6217,60200.0
2009-05-01 12:15:00,37.8,37.83,37.77,37.79,60900.0,22.6277,22.6457,22.6097,22.6217,60900.0
2009-05-01 12:20:00,37.79,37.79,37.69,37.74,26200.0,22.6217,22.6217,22.5619,22.5918,26200.0
2009-05-01 12:25:00,37.75,37.77,37.6,37.6,55000.0,22.5978,22.6097,22.508,22.508,55000.0
2009-05-01 12:30:00,37.6,37.6,37.53,37.55,45000.0,22.508,22.508,22.4661,22.4781,45000.0
2009-05-01 12:35:00,37.55,37.71,37.54,37.67,50000.0,22.4781,22.5738,22.4721,22.5499,50000.0
2009-05-01 12:40:00,37.66,37.69,37.53,37.58,51100.0,22.5439,22.5619,22.4661,22.496,51100.0
2009-05-01 12:45:00,37.58,37.58,37.5,37.52,37000.0,22.496,22.496,22.4481,22.4601,37000.0
2009-05-01 12:50:00,37.53,37.61,37.5,37.57,53300.0,22.4661,22.514,22.4481,22.49,53300.0
2009-05-01 12:55:00,37.57,37.77,37.57,37.64,56200.0,22.49,22.6097,22.49,22.5319,56200.0
2009-05-01 13:00:00,37.64,37.67,37.61,37.64,28900.0,22.5319,22.5499,22.514,22.5319,28900.0
2009-05-01 13:05:00,37.67,37.69,37.59,37.63,48400.0,22.5499,22.5619,22.502,22.5259,48400.0
2009-05-01 13:10:00,37.64,37.77,37.64,37.76,33900.0,22.5319,22.6097,22.5319,22.6038,33900.0
2009-05-01 13:15:00,37.77,37.83,37.77,37.79,49800.0,22.6097,22.6457,22.6097,22.6217,49800.0
2009-05-01 13:20:00,37.79,37.8,37.69,37.7,54000.0,22.6217,22.6277,22.5619,22.5678,54000.0
2009-05-01 13:25:00,37.69,37.72,37.67,37.68,31700.0,22.5619,22.5798,22.5499,22.5559,31700.0
2009-05-01 13:30:00,37.68,37.74,37.65,37.71,40600.0,22.5559,22.5918,22.5379,22.5738,40600.0
2009-05-01 13:35:00,37.71,37.83,37.67,37.81,31900.0,22.5738,22.6457,22.5499,22.6337,31900.0
2009-05-01 13:40:00,37.82,37.98,37.81,37.92,84000.0,22.6397,22.7355,22.6337,22.6995,84000.0
2009-05-01 13:45:00,37.92,37.95,37.88,37.91,37900.0,22.6995,22.7175,22.6756,22.6936,37900.0
2009-05-01 13:50:00,37.9,37.93,37.87,37.91,39400.0,22.6876,22.7055,22.6696,22.6936,39400.0
2009-05-01 13:55:00,37.91,37.98,37.85,37.97,35100.0,22.6936,22.7355,22.6576,22.7295,35100.0
2009-05-01 14:00:00,37.97,38.04,37.91,37.92,46500.0,22.7295,22.7714,22.6936,22.6995,46500.0
2009-05-01 14:05:00,37.92,37.99,37.92,37.98,26200.0,22.6995,22.7414,22.6995,22.7355,26200.0
2009-05-01 14:10:00,37.99,38.0,37.84,37.86,32500.0,22.7414,22.7474,22.6516,22.6636,32500.0
2009-05-01 14:15:00,37.85,37.87,37.85,37.87,25800.0,22.6576,22.6696,22.6576,22.6696,25800.0
2009-05-01 14:20:00,37.87,37.93,37.86,37.86,23400.0,22.6696,22.7055,22.6636,22.6636,23400.0
2009-05-01 14:25:00,37.86,37.98,37.85,37.85,37900.0,22.6636,22.7355,22.6576,22.6576,37900.0
2009-05-01 14:30:00,37.85,37.87,37.72,37.72,79200.0,22.6576,22.6696,22.5798,22.5798,79200.0
2009-05-01 14:35:00,37.73,37.77,37.67,37.69,59000.0,22.5858,22.6097,22.5499,22.5619,59000.0
2009-05-01 14:40:00,37.68,37.71,37.61,37.65,51700.0,22.5559,22.5738,22.514,22.5379,51700.0
2009-05-01 14:45:00,37.66,37.69,37.6,37.6,69300.0,22.5439,22.5619,22.508,22.508,69300.0
2009-05-01 14:50:00,37.61,37.61,37.53,37.58,55000.0,22.514,22.514,22.4661,22.496,55000.0
2009-05-01 14:55:00,37.58,37.59,37.44,37.46,72100.0,22.496,22.502,22.4122,22.4242,72100.0
2009-05-01 15:00:00,37.45,37.6,37.45,37.54,81900.0,22.4182,22.508,22.4182,22.4721,81900.0
2009-05-01 15:05:00,37.54,37.55,37.4,37.42,59200.0,22.4721,22.4781,22.3883,22.4002,59200.0
2009-05-01 15:10:00,37.41,37.41,37.29,37.32,147200.0,22.3942,22.3942,22.3224,22.3404,147200.0
2009-05-01 15:15:00,37.3,37.35,37.25,37.25,81500.0,22.3284,22.3583,22.2985,22.2985,81500.0
2009-05-01 15:20:00,37.26,37.26,37.1,37.23,148100.0,22.3045,22.3045,22.2087,22.2865,148100.0
2009-05-01 15:25:00,37.23,37.24,37.1,37.14,46400.0,22.2865,22.2925,22.2087,22.2326,46400.0
2009-05-01 15:30:00,37.14,37.19,37.08,37.11,66700.0,22.2326,22.2625,22.1967,22.2147,66700.0
2009-05-01 15:35:00,37.11,37.23,37.02,37.07,180900.0,22.2147,22.2865,22.1608,22.1907,180900.0
2009-05-01 15:40:00,37.08,37.2,37.02,37.12,191700.0,22.1967,22.2685,22.1608,22.2206,191700.0
2009-05-01 15:45:00,37.13,37.15,37.03,37.1,155300.0,22.2266,22.2386,22.1668,22.2087,155300.0
2009-05-01 15:50:00,37.11,37.18,37.08,37.12,188300.0,22.2147,22.2566,22.1967,22.2206,188300.0
2009-05-01 15:55:00,37.12,37.23,37.08,37.2,282100.0,22.2206,22.2865,22.1967,22.2685,282100.0
2009-05-04 09:30:00,37.57,37.76,37.02,37.2,229000.0,22.49,22.6038,22.1608,22.2685,229000.0
2009-05-04 09:35:00,37.21,37.63,37.14,37.62,239600.0,22.2745,22.5259,22.2326,22.52,239600.0
2009-05-04 09:40:00,37.63,37.86,37.5,37.85,167200.0,22.5259,22.6636,22.4481,22.6576,167200.0
2009-05-04 09:45:00,37.86,38.0,37.77,37.84,204200.0,22.6636,22.7474,22.6097,22.6516,204200.0
2009-05-04 09:50:00,37.84,37.91,37.79,37.88,138300.0,22.6516,22.6936,22.6217,22.6756,138300.0
2009-05-04 09:55:00,37.89,38.27,37.88,38.25,123000.0,22.6816,22.9091,22.6756,22.8971,123000.0
2009-05-04 10:00:00,38.25,38.82,38.24,38.81,240100.0,22.8971,23.2383,22.8911,23.2323,240100.0
2009-05-04 10:05:00,38.81,38.9,38.67,38.68,228400.0,23.2323,23.2862,23.1485,23.1545,228400.0
2009-05-04 10:10:00,38.67,38.98,38.65,38.85,141900.0,23.1485,23.3341,23.1365,23.2563,141900.0
2009-05-04 10:15:00,38.87,39.02,38.76,39.01,129100.0,23.2682,23.358,23.2024,23.352,129100.0
2009-05-04 10:20:00,39.01,39.39,39.01,39.22,206000.0,23.352,23.5795,23.352,23.4777,206000.0
2009-05-04 10:25:00,39.21,39.4,39.21,39.34,131500.0,23.4718,23.5855,23.4718,23.5496,131500.0
2009-05-04 10:30:00,39.34,39.37,39.19,39.35,115300.0,23.5496,23.5675,23.4598,23.5556,115300.0
2009-05-04 10:35:00,39.35,39.67,39.35,39.67,309200.0,23.5556,23.7471,23.5556,23.7471,309200.0
2009-05-04 10:40:00,39.66,39.68,39.44,39.58,145500.0,23.7411,23.7531,23.6094,23.6932,145500.0
2009-05-04 10:45:00,39.58,39.76,39.55,39.76,190600.0,23.6932,23.801,23.6753,23.801,190600.0
2009-05-04 10:50:00,39.75,39.78,39.5,39.52,144200.0,23.795,23.813,23.6454,23.6573,144200.0
2009-05-04 10:55:00,39.53,39.71,39.52,39.71,142800.0,23.6633,23.7711,23.6573,23.7711,142800.0
2009-05-04 11:00:00,39.71,39.83,39.68,39.82,114200.0,23.7711,23.8429,23.7531,23.8369,114200.0
2009-05-04 11:05:00,39.82,40.14,39.8,39.97,347100.0,23.8369,24.0285,23.8249,23.9267,347100.0
2009-05-04 11:10:00,39.97,40.17,39.96,40.06,157000.0,23.9267,24.0464,23.9207,23.9806,157000.0
2009-05-04 11:15:00,40.07,40.13,39.95,39.95,137500.0,23.9866,24.0225,23.9147,23.9147,137500.0
2009-05-04 11:20:00,39.96,40.04,39.88,39.92,159600.0,23.9207,23.9686,23.8728,23.8968,159600.0
2009-05-04 11:25:00,39.92,39.94,39.87,39.92,91900.0,23.8968,23.9087,23.8668,23.8968,91900.0
2009-05-04 11:30:00,39.92,39.92,39.76,39.8,137100.0,23.8968,23.8968,23.801,23.8249,137100.0
2009-05-04 11:35:00,39.81,39.91,39.76,39.86,77300.0,23.8309,23.8908,23.801,23.8609,77300.0
2009-05-04 11:40:00,39.87,39.97,39.83,39.91,104800.0,23.8668,23.9267,23.8429,23.8908,104800.0
2009-05-04 11:45:00,39.91,40.0,39.9,39.96,60100.0,23.8908,23.9447,23.8848,23.9207,60100.0
2009-05-04 11:50:00,39.97,40.0,39.75,39.78,164800.0,23.9267,23.9447,23.795,23.813,164800.0
2009-05-04 11:55:00,39.77,39.87,39.73,39.77,184100.0,23.807,23.8668,23.783,23.807,184100.0
2009-05-04 12:00:00,39.76,39.89,39.76,39.87,82500.0,23.801,23.8788,23.801,23.8668,82500.0
2009-05-04 12:05:00,39.75,39.92,39.71,39.73,167100.0,23.795,23.8968,23.7711,23.783,167100.0
2009-05-04 12:10:00,39.72,39.87,39.71,39.78,129500.0,23.777,23.8668,23.7711,23.813,129500.0
2009-05-04 12:15:00,39.78,39.86,39.74,39.84,111100.0,23.813,23.8609,23.789,23.8489,111100.0
2009-05-04 12:20:00,39.84,39.88,39.79,39.81,96600.0,23.8489,23.8728,23.819,23.8309,96600.0
2009-05-04 12:25:00,39.83,39.88,39.78,39.85,93700.0,23.8429,23.8728,23.813,23.8549,93700.0
2009-05-04 12:30:00,39.85,39.92,39.82,39.9,86900.0,23.8549,23.8968,23.8369,23.8848,86900.0
2009-05-04 12:35:00,39.9,39.98,39.86,39.94,40200.0,23.8848,23.9327,23.8609,23.9087,40200.0
2009-05-04 12:40:00,39.91,40.04,39.87,39.96,74400.0,23.8908,23.9686,23.8668,23.9207,74400.0
2009-05-04 12:45:00,39.96,40.0,39.91,40.0,101600.0,23.9207,23.9447,23.8908,23.9447,101600.0
2009-05-04 12:50:00,39.99,40.03,39.91,39.99,131600.0,23.9387,23.9626,23.8908,23.9387,131600.0
2009-05-04 12:55:00,40.0,40.06,39.98,40.05,81800.0,23.9447,23.9806,23.9327,23.9746,81800.0
2009-05-04 13:00:00,40.04,40.05,39.96,40.05,36500.0,23.9686,23.9746,23.9207,23.9746,36500.0
2009-05-04 13:05:00,40.05,40.16,40.05,40.08,108500.0,23.9746,24.0404,23.9746,23.9926,108500.0
2009-05-04 13:10:00,40.08,40.12,40.0,40.0,50100.0,23.9926,24.0165,23.9447,23.9447,50100.0
2009-05-04 13:15:00,40.0,40.01,39.84,39.84,186700.0,23.9447,23.9506,23.8489,23.8489,186700.0
2009-05-04 13:20:00,39.84,40.06,39.84,40.05,56600.0,23.8489,23.9806,23.8489,23.9746,56600.0
2009-05-04 13:25:00,40.05,40.09,40.03,40.06,40000.0,23.9746,23.9985,23.9626,23.9806,40000.0
2009-05-04 13:30:00,40.07,40.2,40.06,40.16,179400.0,23.9866,24.0644,23.9806,24.0404,179400.0
2009-05-04 13:35:00,40.16,40.17,40.05,40.11,30100.0,24.0404,24.0464,23.9746,24.0105,30100.0
2009-05-04 13:40:00,40.12,40.17,40.08,40.14,43600.0,24.0165,24.0464,23.9926,24.0285,43600.0
2009-05-04 13:45:00,40.12,40.22,40.1,40.14,39100.0,24.0165,24.0764,24.0045,24.0285,39100.0
2009-05-04 13:50:00,40.13,40.2,39.99,40.0,44900.0,24.0225,24.0644,23.9387,23.9447,44900.0
2009-05-04 13:55:00,40.0,40.09,40.0,40.04,133400.0,23.9447,23.9985,23.9447,23.9686,133400.0
2009-05-04 14:00:00,40.06,40.12,39.96,40.01,163000.0,23.9806,24.0165,23.9207,23.9506,163000.0
2009-05-04 14:05:00,40.03,40.05,39.93,39.96,91800.0,23.9626,23.9746,23.9028,23.9207,91800.0
2009-05-04 14:10:00,39.97,40.04,39.94,40.02,40700.0,23.9267,23.9686,23.9087,23.9566,40700.0
2009-05-04 14:15:00,40.04,40.2,40.03,40.16,77000.0,23.9686,24.0644,23.9626,24.0404,77000.0
2009-05-04 14:20:00,40.2,40.2,40.09,40.11,46700.0,24.0644,24.0644,23.9985,24.0105,46700.0
2009-05-04 14:25:00,40.11,40.11,40.02,40.06,109400.0,24.0105,24.0105,23.9566,23.9806,109400.0
2009-05-04 14:30:00,40.06,40.13,40.05,40.11,88800.0,23.9806,24.0225,23.9746,24.0105,88800.0
2009-05-04 14:35:00,40.11,40.4,39.98,40.0,122300.0,24.0105,24.1841,23.9327,23.9447,122300.0
2009-05-04 14:40:00,40.0,40.02,39.91,40.0,92000.0,23.9447,23.9566,23.8908,23.9447,92000.0
2009-05-04 14:45:00,40.0,40.0,39.88,39.88,127700.0,23.9447,23.9447,23.8728,23.8728,127700.0
2009-05-04 14:50:00,39.87,39.96,39.8,39.91,232100.0,23.8668,23.9207,23.8249,23.8908,232100.0
2009-05-04 14:55:00,39.9,39.97,39.83,39.94,145000.0,23.8848,23.9267,23.8429,23.9087,145000.0
2009-05-04 15:00:00,39.93,40.03,39.92,39.99,114200.0,23.9028,23.9626,23.8968,23.9387,114200.0
2009-05-04 15:05:00,39.99,40.05,39.93,39.98,140000.0,23.9387,23.9746,23.9028,23.9327,140000.0
2009-05-04 15:10:00,39.98,40.01,39.91,40.0,150100.0,23.9327,23.9506,23.8908,23.9447,150100.0
2009-05-04 15:15:00,40.0,40.04,39.99,40.03,101000.0,23.9447,23.9686,23.9387,23.9626,101000.0
2009-05-04 15:20:00,40.03,40.05,39.94,39.98,134900.0,23.9626,23.9746,23.9087,23.9327,134900.0
2009-05-04 15:25:00,39.97,40.07,39.97,39.99,131000.0,23.9267,23.9866,23.9267,23.9387,131000.0
2009-05-04 15:30:00,40.0,40.09,39.96,39.97,169800.0,23.9447,23.9985,23.9207,23.9267,169800.0
2009-05-04 15:35:00,39.97,40.03,39.93,39.98,345100.0,23.9267,23.9626,23.9028,23.9327,345100.0
2009-05-04 15:40:00,39.99,40.15,39.96,40.13,198000.0,23.9387,24.0345,23.9207,24.0225,198000.0
2009-05-04 15:45:00,40.12,40.17,39.94,40.09,370900.0,24.0165,24.0464,23.9087,23.9985,370900.0
2009-05-04 15:50:00,40.09,40.31,40.08,40.3,295600.0,23.9985,24.1302,23.9926,24.1242,295600.0
2009-05-04 15:55:00,40.31,40.46,40.24,40.45,459900.0,24.1302,24.22,24.0883,24.214,459900.0
2009-05-05 09:30:00,40.28,40.38,40.19,40.27,69400.0,24.1123,24.1721,24.0584,24.1063,69400.0
2009-05-05 09:35:00,40.25,40.42,40.05,40.4,53900.0,24.0943,24.1961,23.9746,24.1841,53900.0
2009-05-05 09:40:00,40.4,40.4,40.05,40.14,107000.0,24.1841,24.1841,23.9746,24.0285,107000.0
2009-05-05 09:45:00,40.12,40.18,39.98,40.07,163900.0,24.0165,24.0524,23.9327,23.9866,163900.0
2009-05-05 09:50:00,40.07,40.17,39.88,40.15,122400.0,23.9866,24.0464,23.8728,24.0345,122400.0
2009-05-05 09:55:00,40.15,40.4,40.12,40.35,112700.0,24.0345,24.1841,24.0165,24.1542,112700.0
2009-05-05 10:00:00,40.35,40.48,40.16,40.38,102300.0,24.1542,24.232,24.0404,24.1721,102300.0
2009-05-05 10:05:00,40.35,40.58,40.29,40.33,111300.0,24.1542,24.2919,24.1183,24.1422,111300.0
2009-05-05 10:10:00,40.33,40.5,40.33,40.48,48800.0,24.1422,24.244,24.1422,24.232,48800.0
2009-05-05 10:15:00,40.48,40.5,40.38,40.46,71900.0,24.232,24.244,24.1721,24.22,71900.0
2009-05-05 10:20:00,40.47,40.47,40.25,40.27,56700.0,24.226,24.226,24.0943,24.1063,56700.0
2009-05-05 10:25:00,40.27,40.49,40.23,40.44,81900.0,24.1063,24.238,24.0823,24.2081,81900.0
2009-05-05 10:30:00,40.44,40.56,40.36,40.45,192400.0,24.2081,24.2799,24.1602,24.214,192400.0
2009-05-05 10:35:00,40.43,40.51,40.42,40.46,61700.0,24.2021,24.25,24.1961,24.22,61700.0
2009-05-05 10:40:00,40.47,40.51,40.38,40.48,39700.0,24.226,24.25,24.1721,24.232,39700.0
2009-05-05 10:45:00,40.5,40.53,40.41,40.49,76100.0,24.244,24.2619,24.1901,24.238,76100.0
2009-05-05 10:50:00,40.49,40.6,40.46,40.57,78800.0,24.238,24.3038,24.22,24.2859,78800.0
2009-05-05 10:55:00,40.6,40.7,40.55,40.67,196900.0,24.3038,24.3637,24.2739,24.3457,196900.0
2009-05-05 11:00:00,40.66,40.96,40.63,40.91,191400.0,24.3397,24.5193,24.3218,24.4894,191400.0
2009-05-05 11:05:00,40.91,40.97,40.82,40.82,70300.0,24.4894,24.5253,24.4355,24.4355,70300.0
2009-05-05 11:10:00,40.82,41.0,40.81,40.93,87800.0,24.4355,24.5433,24.4295,24.5014,87800.0
2009-05-05 11:15:00,40.95,41.16,40.94,41.12,124700.0,24.5133,24.6391,24.5074,24.6151,124700.0
2009-05-05 11:20:00,41.13,41.18,41.03,41.12,123200.0,24.6211,24.651,24.5612,24.6151,123200.0
2009-05-05 11:25:00,41.12,41.4,41.12,41.38,134100.0,24.6151,24.7827,24.6151,24.7708,134100.0
2009-05-05 11:30:00,41.39,41.47,41.3,41.44,180900.0,24.7767,24.8246,24.7229,24.8067,180900.0
2009-05-05 11:35:00,41.46,41.48,41.27,41.33,126800.0,24.8186,24.8306,24.7049,24.7408,126800.0
2009-05-05 11:40:00,41.33,41.45,41.31,41.37,79700.0,24.7408,24.8127,24.7288,24.7648,79700.0
2009-05-05 11:45:00,41.37,41.47,41.31,41.4,83700.0,24.7648,24.8246,24.7288,24.7827,83700.0
2009-05-05 11:50:00,41.39,41.45,41.22,41.25,85600.0,24.7767,24.8127,24.675,24.6929,85600.0
2009-05-05 11:55:00,41.26,41.3,41.16,41.19,42800.0,24.6989,24.7229,24.6391,24.657,42800.0
2009-05-05 12:00:00,41.2,41.26,41.18,41.21,80300.0,24.663,24.6989,24.651,24.669,80300.0
2009-05-05 12:05:00,41.2,41.24,41.17,41.21,80000.0,24.663,24.6869,24.645,24.669,80000.0
2009-05-05 12:10:00,41.22,41.24,41.15,41.21,75700.0,24.675,24.6869,24.6331,24.669,75700.0
2009-05-05 12:15:00,41.22,41.22,41.14,41.16,29800.0,24.675,24.675,24.6271,24.6391,29800.0
2009-05-05 12:20:00,41.15,41.17,41.08,41.08,46900.0,24.6331,24.645,24.5912,24.5912,46900.0
2009-05-05 12:25:00,41.08,41.13,41.03,41.11,69300.0,24.5912,24.6211,24.5612,24.6091,69300.0
2009-05-05 12:30:00,41.1,41.12,41.07,41.1,54500.0,24.6031,24.6151,24.5852,24.6031,54500.0
2009-05-05 12:35:00,41.1,41.11,40.99,41.05,85300.0,24.6031,24.6091,24.5373,24.5732,85300.0
2009-05-05 12:40:00,41.04,41.1,41.02,41.05,50900.0,24.5672,24.6031,24.5553,24.5732,50900.0
2009-05-05 12:45:00,41.05,41.1,41.03,41.09,22900.0,24.5732,24.6031,24.5612,24.5972,22900.0
2009-05-05 12:50:00,41.1,41.17,41.0,41.04,127700.0,24.6031,24.645,24.5433,24.5672,127700.0
2009-05-05 12:55:00,41.04,41.15,40.96,40.96,57800.0,24.5672,24.6331,24.5193,24.5193,57800.0
2009-05-05 13:00:00,40.97,41.05,40.9,41.03,49200.0,24.5253,24.5732,24.4834,24.5612,49200.0
2009-05-05 13:05:00,41.03,41.15,41.03,41.1,83500.0,24.5612,24.6331,24.5612,24.6031,83500.0
2009-05-05 13:10:00,41.1,41.18,41.04,41.04,53900.0,24.6031,24.651,24.5672,24.5672,53900.0
2009-05-05 13:15:00,41.04,41.1,40.96,41.07,51000.0,24.5672,24.6031,24.5193,24.5852,51000.0
2009-05-05 13:20:00,41.07,41.07,40.94,40.96,29100.0,24.5852,24.5852,24.5074,24.5193,29100.0
2009-05-05 13:25:00,40.94,41.02,40.92,40.95,56800.0,24.5074,24.5553,24.4954,24.5133,56800.0
2009-05-05 13:30:00,40.94,40.97,40.89,40.92,38700.0,24.5074,24.5253,24.4774,24.4954,38700.0
2009-05-05 13:35:00,40.92,40.93,40.84,40.9,41100.0,24.4954,24.5014,24.4475,24.4834,41100.0
2009-05-05 13:40:00,40.9,40.95,40.82,40.89,42600.0,24.4834,24.5133,24.4355,24.4774,42600.0
2009-05-05 13:45:00,40.89,40.94,40.82,40.9,42400.0,24.4774,24.5074,24.4355,24.4834,42400.0
2009-05-05 13:50:00,40.91,41.01,40.91,40.97,53300.0,24.4894,24.5493,24.4894,24.5253,53300.0
2009-05-05 13:55:00,40.97,41.05,40.94,40.97,65600.0,24.5253,24.5732,24.5074,24.5253,65600.0
2009-05-05 14:00:00,40.97,40.97,40.9,40.95,29500.0,24.5253,24.5253,24.4834,24.5133,29500.0
2009-05-05 14:05:00,40.94,40.97,40.92,40.97,54800.0,24.5074,24.5253,24.4954,24.5253,54800.0
2009-05-05 14:10:00,40.97,41.08,40.95,40.98,43300.0,24.5253,24.5912,24.5133,24.5313,43300.0
2009-05-05 14:15:00,40.97,41.01,40.93,41.0,56000.0,24.5253,24.5493,24.5014,24.5433,56000.0
2009-05-05 14:20:00,41.0,41.08,40.95,40.97,146400.0,24.5433,24.5912,24.5133,24.5253,146400.0
2009-05-05 14:25:00,40.97,40.99,40.84,40.87,101300.0,24.5253,24.5373,24.4475,24.4655,101300.0
2009-05-05 14:30:00,40.88,40.92,40.8,40.82,50800.0,24.4714,24.4954,24.4236,24.4355,50800.0
2009-05-05 14:35:00,40.81,40.84,40.77,40.78,122200.0,24.4295,24.4475,24.4056,24.4116,122200.0
2009-05-05 14:40:00,40.78,40.81,40.71,40.73,127400.0,24.4116,24.4295,24.3697,24.3817,127400.0
2009-05-05 14:45:00,40.73,40.81,40.71,40.8,132000.0,24.3817,24.4295,24.3697,24.4236,132000.0
2009-05-05 14:50:00,40.8,40.83,40.78,40.78,128900.0,24.4236,24.4415,24.4116,24.4116,128900.0
2009-05-05 14:55:00,40.79,40.83,40.71,40.71,69000.0,24.4176,24.4415,24.3697,24.3697,69000.0
2009-05-05 15:00:00,40.7,40.77,40.63,40.74,109600.0,24.3637,24.4056,24.3218,24.3876,109600.0
2009-05-05 15:05:00,40.73,40.93,40.72,40.81,79400.0,24.3817,24.5014,24.3757,24.4295,79400.0
2009-05-05 15:10:00,40.83,40.85,40.71,40.8,140800.0,24.4415,24.4535,24.3697,24.4236,140800.0
2009-05-05 15:15:00,40.81,40.84,40.77,40.8,95300.0,24.4295,24.4475,24.4056,24.4236,95300.0
2009-05-05 15:20:00,40.8,40.84,40.73,40.8,109400.0,24.4236,24.4475,24.3817,24.4236,109400.0
2009-05-05 15:25:00,40.79,40.81,40.71,40.75,88100.0,24.4176,24.4295,24.3697,24.3936,88100.0
2009-05-05 15:30:00,40.75,40.85,40.74,40.81,121500.0,24.3936,24.4535,24.3876,24.4295,121500.0
2009-05-05 15:35:00,40.81,40.9,40.66,40.69,97400.0,24.4295,24.4834,24.3397,24.3577,97400.0
2009-05-05 15:40:00,40.69,40.8,40.67,40.79,112900.0,24.3577,24.4236,24.3457,24.4176,112900.0
2009-05-05 15:45:00,40.79,40.84,40.72,40.8,154800.0,24.4176,24.4475,24.3757,24.4236,154800.0
2009-05-05 15:50:00,40.8,40.88,40.73,40.81,210000.0,24.4236,24.4714,24.3817,24.4295,210000.0
2009-05-05 15:55:00,40.8,40.85,40.72,40.84,329200.0,24.4236,24.4535,24.3757,24.4475,329200.0
2009-05-06 09:30:00,41.58,41.58,40.82,40.84,166600.0,24.8905,24.8905,24.4355,24.4475,166600.0
2009-05-06 09:35:00,40.84,40.98,40.52,40.52,145200.0,24.4475,24.5313,24.2559,24.2559,145200.0
2009-05-06 09:40:00,40.57,40.61,40.01,40.21,180400.0,24.2859,24.3098,23.9506,24.0704,180400.0
2009-05-06 09:45:00,40.22,40.27,40.02,40.1,103000.0,24.0764,24.1063,23.9566,24.0045,103000.0
2009-05-06 09:50:00,40.1,40.36,40.1,40.19,212800.0,24.0045,24.1602,24.0045,24.0584,212800.0
2009-05-06 09:55:00,40.2,40.4,40.16,40.26,221800.0,24.0644,24.1841,24.0404,24.1003,221800.0
2009-05-06 10:00:00,40.27,40.36,40.16,40.26,87500.0,24.1063,24.1602,24.0404,24.1003,87500.0
2009-05-06 10:05:00,40.26,40.28,40.01,40.28,274900.0,24.1003,24.1123,23.9506,24.1123,274900.0
2009-05-06 10:10:00,40.27,40.31,40.02,40.03,70900.0,24.1063,24.1302,23.9566,23.9626,70900.0
2009-05-06 10:15:00,40.03,40.13,39.66,39.7,175500.0,23.9626,24.0225,23.7411,23.7651,175500.0
2009-05-06 10:20:00,39.7,39.78,39.57,39.6,102600.0,23.7651,23.813,23.6873,23.7052,102600.0
2009-05-06 10:25:00,39.6,39.71,39.37,39.42,131400.0,23.7052,23.7711,23.5675,23.5975,131400.0
2009-05-06 10:30:00,39.4,39.66,39.38,39.66,180400.0,23.5855,23.7411,23.5735,23.7411,180400.0
2009-05-06 10:35:00,39.66,39.76,39.65,39.69,90700.0,23.7411,23.801,23.7351,23.7591,90700.0
2009-05-06 10:40:00,39.72,39.8,39.65,39.68,100300.0,23.777,23.8249,23.7351,23.7531,100300.0
2009-05-06 10:45:00,39.69,39.82,39.65,39.65,72100.0,23.7591,23.8369,23.7351,23.7351,72100.0
2009-05-06 10:50:00,39.65,39.7,39.61,39.62,142400.0,23.7351,23.7651,23.7112,23.7172,142400.0
2009-05-06 10:55:00,39.61,39.77,39.57,39.71,155700.0,23.7112,23.807,23.6873,23.7711,155700.0
2009-05-06 11:00:00,39.71,39.85,39.69,39.78,92500.0,23.7711,23.8549,23.7591,23.813,92500.0
2009-05-06 11:05:00,39.75,39.76,39.5,39.61,96600.0,23.795,23.801,23.6454,23.7112,96600.0
2009-05-06 11:10:00,39.6,39.67,39.51,39.51,90100.0,23.7052,23.7471,23.6513,23.6513,90100.0
2009-05-06 11:15:00,39.52,39.57,39.28,39.29,105700.0,23.6573,23.6873,23.5137,23.5196,105700.0
2009-05-06 11:20:00,39.29,39.3,39.1,39.13,250800.0,23.5196,23.5256,23.4059,23.4239,250800.0
2009-05-06 11:25:00,39.13,39.16,39.08,39.1,102300.0,23.4239,23.4418,23.3939,23.4059,102300.0
2009-05-06 11:30:00,39.1,39.15,38.97,39.0,144000.0,23.4059,23.4358,23.3281,23.346,144000.0
2009-05-06 11:35:00,39.01,39.4,39.0,39.36,109400.0,23.352,23.5855,23.346,23.5615,109400.0
2009-05-06 11:40:00,39.36,39.52,39.28,39.52,93300.0,23.5615,23.6573,23.5137,23.6573,93300.0
2009-05-06 11:45:00,39.52,39.57,39.43,39.44,69400.0,23.6573,23.6873,23.6035,23.6094,69400.0
2009-05-06 11:50:00,39.45,39.49,39.31,39.32,40800.0,23.6154,23.6394,23.5316,23.5376,40800.0
2009-05-06 11:55:00,39.33,39.61,39.31,39.52,65500.0,23.5436,23.7112,23.5316,23.6573,65500.0
2009-05-06 12:00:00,39.51,39.59,39.5,39.51,42100.0,23.6513,23.6992,23.6454,23.6513,42100.0
2009-05-06 12:05:00,39.52,39.74,39.52,39.72,65300.0,23.6573,23.789,23.6573,23.777,65300.0
2009-05-06 12:10:00,39.7,39.84,39.67,39.76,87700.0,23.7651,23.8489,23.7471,23.801,87700.0
2009-05-06 12:15:00,39.76,39.85,39.74,39.76,57100.0,23.801,23.8549,23.789,23.801,57100.0
2009-05-06 12:20:00,39.76,39.76,39.65,39.69,29600.0,23.801,23.801,23.7351,23.7591,29600.0
2009-05-06 12:25:00,39.69,39.7,39.53,39.56,50100.0,23.7591,23.7651,23.6633,23.6813,50100.0
2009-05-06 12:30:00,39.57,39.57,39.43,39.48,57100.0,23.6873,23.6873,23.6035,23.6334,57100.0
2009-05-06 12:35:00,39.49,39.5,39.42,39.45,56900.0,23.6394,23.6454,23.5975,23.6154,56900.0
2009-05-06 12:40:00,39.43,39.55,39.43,39.55,47000.0,23.6035,23.6753,23.6035,23.6753,47000.0
2009-05-06 12:45:00,39.53,39.55,39.46,39.51,51200.0,23.6633,23.6753,23.6214,23.6513,51200.0
2009-05-06 12:50:00,39.51,39.52,39.47,39.51,19600.0,23.6513,23.6573,23.6274,23.6513,19600.0
2009-05-06 12:55:00,39.51,39.53,39.26,39.33,49300.0,23.6513,23.6633,23.5017,23.5436,49300.0
2009-05-06 13:00:00,39.32,39.44,39.29,39.32,31400.0,23.5376,23.6094,23.5196,23.5376,31400.0
2009-05-06 13:05:00,39.3,39.6,39.19,39.21,48100.0,23.5256,23.7052,23.4598,23.4718,48100.0
2009-05-06 13:10:00,39.2,39.24,39.13,39.24,50400.0,23.4658,23.4897,23.4239,23.4897,50400.0
2009-05-06 13:15:00,39.23,39.28,39.2,39.27,25900.0,23.4837,23.5137,23.4658,23.5077,25900.0
2009-05-06 13:20:00,39.26,39.39,39.15,39.22,48000.0,23.5017,23.5795,23.4358,23.4777,48000.0
2009-05-06 13:25:00,39.21,39.3,39.12,39.12,42700.0,23.4718,23.5256,23.4179,23.4179,42700.0
2009-05-06 13:30:00,39.11,39.19,39.08,39.18,32100.0,23.4119,23.4598,23.3939,23.4538,32100.0
2009-05-06 13:35:00,39.17,39.22,39.09,39.12,40600.0,23.4478,23.4777,23.3999,23.4179,40600.0
2009-05-06 13:40:00,39.12,39.19,39.07,39.15,38300.0,23.4179,23.4598,23.3879,23.4358,38300.0
2009-05-06 13:45:00,39.15,39.25,39.15,39.2,42400.0,23.4358,23.4957,23.4358,23.4658,42400.0
2009-05-06 13:50:00,39.2,39.44,39.18,39.35,58000.0,23.4658,23.6094,23.4538,23.5556,58000.0
2009-05-06 13:55:00,39.34,39.43,39.29,39.35,52600.0,23.5496,23.6035,23.5196,23.5556,52600.0
2009-05-06 14:00:00,39.37,39.4,39.35,39.36,28700.0,23.5675,23.5855,23.5556,23.5615,28700.0
2009-05-06 14:05:00,39.36,39.52,39.32,39.5,98400.0,23.5615,23.6573,23.5376,23.6454,98400.0
2009-05-06 14:10:00,39.51,39.52,39.37,39.42,45300.0,23.6513,23.6573,23.5675,23.5975,45300.0
2009-05-06 14:15:00,39.43,39.45,39.34,39.4,40300.0,23.6035,23.6154,23.5496,23.5855,40300.0
2009-05-06 14:20:00,39.39,39.54,39.37,39.5,56400.0,23.5795,23.6693,23.5675,23.6454,56400.0
2009-05-06 14:25:00,39.5,39.6,39.43,39.54,69400.0,23.6454,23.7052,23.6035,23.6693,69400.0
2009-05-06 14:30:00,39.54,39.78,39.54,39.64,81500.0,23.6693,23.813,23.6693,23.7292,81500.0
2009-05-06 14:35:00,39.63,39.7,39.53,39.59,192300.0,23.7232,23.7651,23.6633,23.6992,192300.0
2009-05-06 14:40:00,39.6,39.6,39.5,39.5,128100.0,23.7052,23.7052,23.6454,23.6454,128100.0
2009-05-06 14:45:00,39.51,39.74,39.51,39.73,57400.0,23.6513,23.789,23.6513,23.783,57400.0
2009-05-06 14:50:00,39.73,39.81,39.62,39.62,134600.0,23.783,23.8309,23.7172,23.7172,134600.0
2009-05-06 14:55:00,39.63,39.77,39.54,39.57,82800.0,23.7232,23.807,23.6693,23.6873,82800.0
2009-05-06 15:00:00,39.58,39.63,39.49,39.51,77300.0,23.6932,23.7232,23.6394,23.6513,77300.0
2009-05-06 15:05:00,39.51,39.56,39.45,39.56,87800.0,23.6513,23.6813,23.6154,23.6813,87800.0
2009-05-06 15:10:00,39.56,39.59,39.43,39.56,89100.0,23.6813,23.6992,23.6035,23.6813,89100.0
2009-05-06 15:15:00,39.56,39.6,39.47,39.49,114200.0,23.6813,23.7052,23.6274,23.6394,114200.0
2009-05-06 15:20:00,39.49,39.61,39.37,39.39,110800.0,23.6394,23.7112,23.5675,23.5795,110800.0
2009-05-06 15:25:00,39.4,39.52,39.31,39.46,125600.0,23.5855,23.6573,23.5316,23.6214,125600.0
2009-05-06 15:30:00,39.45,39.54,39.32,39.51,117200.0,23.6154,23.6693,23.5376,23.6513,117200.0
2009-05-06 15:35:00,39.51,39.6,39.32,39.35,175200.0,23.6513,23.7052,23.5376,23.5556,175200.0
2009-05-06 15:40:00,39.34,39.51,39.34,39.41,205400.0,23.5496,23.6513,23.5496,23.5915,205400.0
2009-05-06 15:45:00,39.4,39.51,39.35,39.51,160900.0,23.5855,23.6513,23.5556,23.6513,160900.0
2009-05-06 15:50:00,39.51,39.68,39.36,39.44,216000.0,23.6513,23.7531,23.5615,23.6094,216000.0
2009-05-06 15:55:00,39.46,39.58,39.41,39.58,250000.0,23.6214,23.6932,23.5915,23.6932,250000.0
2009-05-07 09:30:00,40.24,40.34,39.98,40.29,173500.0,24.0883,24.1482,23.9327,24.1183,173500.0
2009-05-07 09:35:00,40.28,40.3,40.0,40.1,123100.0,24.1123,24.1242,23.9447,24.0045,123100.0
2009-05-07 09:40:00,40.1,40.24,40.07,40.19,79800.0,24.0045,24.0883,23.9866,24.0584,79800.0
2009-05-07 09:45:00,40.16,40.28,39.77,39.78,107500.0,24.0404,24.1123,23.807,23.813,107500.0
2009-05-07 09:50:00,39.76,39.78,39.53,39.71,93600.0,23.801,23.813,23.6633,23.7711,93600.0
2009-05-07 09:55:00,39.68,39.88,39.67,39.85,86500.0,23.7531,23.8728,23.7471,23.8549,86500.0
2009-05-07 10:00:00,39.83,39.94,39.7,39.7,70800.0,23.8429,23.9087,23.7651,23.7651,70800.0
2009-05-07 10:05:00,39.7,39.7,39.3,39.44,148100.0,23.7651,23.7651,23.5256,23.6094,148100.0
2009-05-07 10:10:00,39.44,39.44,39.06,39.09,136500.0,23.6094,23.6094,23.382,23.3999,136500.0
2009-05-07 10:15:00,39.1,39.16,38.95,39.15,241800.0,23.4059,23.4418,23.3161,23.4358,241800.0
2009-05-07 10:20:00,39.16,39.16,38.75,38.77,186100.0,23.4418,23.4418,23.1964,23.2084,186100.0
2009-05-07 10:25:00,38.77,38.8,38.36,38.59,190600.0,23.2084,23.2263,22.9629,23.1006,190600.0
2009-05-07 10:30:00,38.57,38.57,38.04,38.3,355400.0,23.0886,23.0886,22.7714,22.927,355400.0
2009-05-07 10:35:00,38.31,38.52,38.31,38.52,80300.0,22.933,23.0587,22.933,23.0587,80300.0
2009-05-07 10:40:00,38.5,38.65,38.5,38.56,107800.0,23.0467,23.1365,23.0467,23.0827,107800.0
2009-05-07 10:45:00,38.53,38.67,38.52,38.65,81900.0,23.0647,23.1485,23.0587,23.1365,81900.0
2009-05-07 10:50:00,38.65,38.8,38.62,38.78,82500.0,23.1365,23.2263,23.1186,23.2143,82500.0
2009-05-07 10:55:00,38.76,38.8,38.71,38.77,31600.0,23.2024,23.2263,23.1724,23.2084,31600.0
2009-05-07 11:00:00,38.76,38.89,38.61,38.61,118100.0,23.2024,23.2802,23.1126,23.1126,118100.0
2009-05-07 11:05:00,38.6,38.63,38.46,38.54,68800.0,23.1066,23.1246,23.0228,23.0707,68800.0
2009-05-07 11:10:00,38.54,38.7,38.51,38.51,53300.0,23.0707,23.1665,23.0527,23.0527,53300.0
2009-05-07 11:15:00,38.51,38.81,38.51,38.78,46900.0,23.0527,23.2323,23.0527,23.2143,46900.0
2009-05-07 11:20:00,38.77,38.88,38.7,38.75,59100.0,23.2084,23.2742,23.1665,23.1964,59100.0
2009-05-07 11:25:00,38.74,38.9,38.72,38.84,54700.0,23.1904,23.2862,23.1784,23.2503,54700.0
2009-05-07 11:30:00,38.82,38.86,38.76,38.82,39000.0,23.2383,23.2622,23.2024,23.2383,39000.0
2009-05-07 11:35:00,38.81,38.97,38.8,38.94,86100.0,23.2323,23.3281,23.2263,23.3101,86100.0
2009-05-07 11:40:00,38.93,39.03,38.89,38.98,73800.0,23.3041,23.364,23.2802,23.3341,73800.0
2009-05-07 11:45:00,38.98,39.14,38.97,39.01,127500.0,23.3341,23.4299,23.3281,23.352,127500.0
2009-05-07 11:50:00,39.01,39.29,38.99,39.29,33900.0,23.352,23.5196,23.3401,23.5196,33900.0
2009-05-07 11:55:00,39.29,39.29,39.12,39.13,51700.0,23.5196,23.5196,23.4179,23.4239,51700.0
2009-05-07 12:00:00,39.14,39.14,39.04,39.06,42900.0,23.4299,23.4299,23.37,23.382,42900.0
2009-05-07 12:05:00,39.04,39.06,38.98,39.04,40100.0,23.37,23.382,23.3341,23.37,40100.0
2009-05-07 12:10:00,39.03,39.16,39.02,39.05,94400.0,23.364,23.4418,23.358,23.376,94400.0
2009-05-07 12:15:00,39.07,39.17,39.05,39.15,45700.0,23.3879,23.4478,23.376,23.4358,45700.0
2009-05-07 12:20:00,39.14,39.31,39.07,39.28,113700.0,23.4299,23.5316,23.3879,23.5137,113700.0
2009-05-07 12:25:00,39.27,39.28,39.09,39.2,35800.0,23.5077,23.5137,23.3999,23.4658,35800.0
2009-05-07 12:30:00,39.19,39.21,39.1,39.21,20200.0,23.4598,23.4718,23.4059,23.4718,20200.0
2009-05-07 12:35:00,39.21,39.26,39.15,39.22,24100.0,23.4718,23.5017,23.4358,23.4777,24100.0
2009-05-07 12:40:00,39.21,39.43,39.21,39.38,48600.0,23.4718,23.6035,23.4718,23.5735,48600.0
2009-05-07 12:45:00,39.37,39.38,39.27,39.34,59900.0,23.5675,23.5735,23.5077,23.5496,59900.0
2009-05-07 12:50:00,39.35,39.35,39.26,39.28,39000.0,23.5556,23.5556,23.5017,23.5137,39000.0
2009-05-07 12:55:00,39.28,39.29,39.15,39.15,36100.0,23.5137,23.5196,23.4358,23.4358,36100.0
2009-05-07 13:00:00,39.15,39.24,38.98,39.02,82200.0,23.4358,23.4897,23.3341,23.358,82200.0
2009-05-07 13:05:00,39.01,39.06,38.88,38.88,83500.0,23.352,23.382,23.2742,23.2742,83500.0
2009-05-07 13:10:00,38.88,38.94,38.84,38.9,47600.0,23.2742,23.3101,23.2503,23.2862,47600.0
2009-05-07 13:15:00,38.91,38.96,38.79,38.8,121600.0,23.2922,23.3221,23.2203,23.2263,121600.0
2009-05-07 13:20:00,38.8,38.86,38.76,38.77,55200.0,23.2263,23.2622,23.2024,23.2084,55200.0
2009-05-07 13:25:00,38.76,38.92,38.76,38.8,31500.0,23.2024,23.2982,23.2024,23.2263,31500.0
2009-05-07 13:30:00,38.8,38.87,38.72,38.74,49600.0,23.2263,23.2682,23.1784,23.1904,49600.0
2009-05-07 13:35:00,38.73,38.82,38.69,38.7,41100.0,23.1844,23.2383,23.1605,23.1665,41100.0
2009-05-07 13:40:00,38.69,38.69,38.53,38.57,64600.0,23.1605,23.1605,23.0647,23.0886,64600.0
2009-05-07 13:45:00,38.57,38.59,38.15,38.45,77600.0,23.0886,23.1006,22.8372,23.0168,77600.0
2009-05-07 13:50:00,38.46,38.47,38.0,38.43,70800.0,23.0228,23.0288,22.7474,23.0048,70800.0
2009-05-07 13:55:00,38.42,38.65,38.42,38.65,171600.0,22.9988,23.1365,22.9988,23.1365,171600.0
2009-05-07 14:00:00,38.65,38.65,38.59,38.6,87700.0,23.1365,23.1365,23.1006,23.1066,87700.0
2009-05-07 14:05:00,38.6,38.73,38.6,38.71,206300.0,23.1066,23.1844,23.1066,23.1724,206300.0
2009-05-07 14:10:00,38.71,38.73,38.67,38.7,207300.0,23.1724,23.1844,23.1485,23.1665,207300.0
2009-05-07 14:15:00,38.69,38.77,38.64,38.75,214200.0,23.1605,23.2084,23.1305,23.1964,214200.0
2009-05-07 14:20:00,38.74,38.79,38.71,38.76,46200.0,23.1904,23.2203,23.1724,23.2024,46200.0
2009-05-07 14:25:00,38.75,38.88,38.75,38.87,55600.0,23.1964,23.2742,23.1964,23.2682,55600.0
2009-05-07 14:30:00,38.86,38.88,38.8,38.8,112700.0,23.2622,23.2742,23.2263,23.2263,112700.0
2009-05-07 14:35:00,38.8,38.82,38.63,38.66,157100.0,23.2263,23.2383,23.1246,23.1425,157100.0
2009-05-07 14:40:00,38.66,38.72,38.59,38.7,157700.0,23.1425,23.1784,23.1006,23.1665,157700.0
2009-05-07 14:45:00,38.7,38.89,38.7,38.87,62900.0,23.1665,23.2802,23.1665,23.2682,62900.0
2009-05-07 14:50:00,38.87,38.92,38.73,38.78,64400.0,23.2682,23.2982,23.1844,23.2143,64400.0
2009-05-07 14:55:00,38.78,38.95,38.77,38.91,74300.0,23.2143,23.3161,23.2084,23.2922,74300.0
2009-05-07 15:00:00,38.91,39.08,38.81,39.04,167600.0,23.2922,23.3939,23.2323,23.37,167600.0
2009-05-07 15:05:00,39.04,39.05,38.93,39.0,176700.0,23.37,23.376,23.3041,23.346,176700.0
2009-05-07 15:10:00,39.01,39.1,38.98,39.05,149500.0,23.352,23.4059,23.3341,23.376,149500.0
2009-05-07 15:15:00,39.05,39.1,38.93,39.07,109800.0,23.376,23.4059,23.3041,23.3879,109800.0
2009-05-07 15:20:00,39.08,39.25,39.03,39.19,197500.0,23.3939,23.4957,23.364,23.4598,197500.0
2009-05-07 15:25:00,39.19,39.25,39.1,39.16,130200.0,23.4598,23.4957,23.4059,23.4418,130200.0
2009-05-07 15:30:00,39.12,39.14,38.76,38.8,148900.0,23.4179,23.4299,23.2024,23.2263,148900.0
2009-05-07 15:35:00,38.8,38.86,38.66,38.83,148700.0,23.2263,23.2622,23.1425,23.2443,148700.0
2009-05-07 15:40:00,38.82,38.96,38.8,38.96,208100.0,23.2383,23.3221,23.2263,23.3221,208100.0
2009-05-07 15:45:00,38.95,39.05,38.93,39.02,146000.0,23.3161,23.376,23.3041,23.358,146000.0
2009-05-07 15:50:00,39.03,39.06,38.85,39.05,208200.0,23.364,23.382,23.2563,23.376,208200.0
2009-05-07 15:55:00,39.06,39.13,38.99,38.99,152400.0,23.382,23.4239,23.3401,23.3401,152400.0
2009-05-08 09:30:00,38.25,38.4,38.02,38.22,300400.0,22.8971,22.9869,22.7594,22.8791,300400.0
2009-05-08 09:35:00,38.23,38.74,38.17,38.57,158900.0,22.8851,23.1904,22.8492,23.0886,158900.0
2009-05-08 09:40:00,38.59,38.78,38.39,38.78,264900.0,23.1006,23.2143,22.9809,23.2143,264900.0
2009-05-08 09:45:00,38.76,38.95,38.58,38.6,144500.0,23.2024,23.3161,23.0946,23.1066,144500.0
2009-05-08 09:50:00,38.59,38.68,38.32,38.33,87300.0,23.1006,23.1545,22.939,22.945,87300.0
2009-05-08 09:55:00,38.36,38.4,38.16,38.21,139500.0,22.9629,22.9869,22.8432,22.8731,139500.0
2009-05-08 10:00:00,38.24,38.29,38.05,38.14,127900.0,22.8911,22.921,22.7774,22.8312,127900.0
2009-05-08 10:05:00,38.14,38.2,38.02,38.02,171400.0,22.8312,22.8672,22.7594,22.7594,171400.0
2009-05-08 10:10:00,38.03,38.06,37.9,37.91,148000.0,22.7654,22.7833,22.6876,22.6936,148000.0
2009-05-08 10:15:00,37.91,37.91,37.41,37.58,408600.0,22.6936,22.6936,22.3942,22.496,408600.0
2009-05-08 10:20:00,37.6,37.64,37.4,37.43,214300.0,22.508,22.5319,22.3883,22.4062,214300.0
2009-05-08 10:25:00,37.45,37.53,37.3,37.49,157000.0,22.4182,22.4661,22.3284,22.4421,157000.0
2009-05-08 10:30:00,37.49,37.73,37.45,37.67,186400.0,22.4421,22.5858,22.4182,22.5499,186400.0
2009-05-08 10:35:00,37.67,37.73,37.55,37.69,150000.0,22.5499,22.5858,22.4781,22.5619,150000.0
2009-05-08 10:40:00,37.69,37.71,37.33,37.35,238200.0,22.5619,22.5738,22.3464,22.3583,238200.0
2009-05-08 10:45:00,37.36,37.5,37.17,37.17,143000.0,22.3643,22.4481,22.2506,22.2506,143000.0
2009-05-08 10:50:00,37.19,37.38,37.1,37.11,155600.0,22.2625,22.3763,22.2087,22.2147,155600.0
2009-05-08 10:55:00,37.1,37.27,37.08,37.11,175200.0,22.2087,22.3104,22.1967,22.2147,175200.0
2009-05-08 11:00:00,37.11,37.48,37.1,37.35,167300.0,22.2147,22.4361,22.2087,22.3583,167300.0
2009-05-08 11:05:00,37.35,37.49,37.27,37.49,92200.0,22.3583,22.4421,22.3104,22.4421,92200.0
2009-05-08 11:10:00,37.48,37.53,37.4,37.44,78300.0,22.4361,22.4661,22.3883,22.4122,78300.0
2009-05-08 11:15:00,37.45,37.8,37.43,37.73,223600.0,22.4182,22.6277,22.4062,22.5858,223600.0
2009-05-08 11:20:00,37.73,37.8,37.62,37.62,107300.0,22.5858,22.6277,22.52,22.52,107300.0
2009-05-08 11:25:00,37.63,37.72,37.55,37.66,68500.0,22.5259,22.5798,22.4781,22.5439,68500.0
2009-05-08 11:30:00,37.66,37.7,37.53,37.59,127500.0,22.5439,22.5678,22.4661,22.502,127500.0
2009-05-08 11:35:00,37.58,37.65,37.5,37.55,32900.0,22.496,22.5379,22.4481,22.4781,32900.0
2009-05-08 11:40:00,37.56,37.74,37.49,37.69,58700.0,22.484,22.5918,22.4421,22.5619,58700.0
2009-05-08 11:45:00,37.68,37.82,37.67,37.7,83200.0,22.5559,22.6397,22.5499,22.5678,83200.0
2009-05-08 11:50:00,37.69,37.75,37.68,37.71,26000.0,22.5619,22.5978,22.5559,22.5738,26000.0
2009-05-08 11:55:00,37.73,37.78,37.62,37.76,43100.0,22.5858,22.6157,22.52,22.6038,43100.0
2009-05-08 12:00:00,37.76,37.82,37.69,37.7,64500.0,22.6038,22.6397,22.5619,22.5678,64500.0
2009-05-08 12:05:00,37.69,37.79,37.69,37.71,71700.0,22.5619,22.6217,22.5619,22.5738,71700.0
2009-05-08 12:10:00,37.71,37.79,37.64,37.64,76400.0,22.5738,22.6217,22.5319,22.5319,76400.0
2009-05-08 12:15:00,37.65,37.77,37.64,37.73,39600.0,22.5379,22.6097,22.5319,22.5858,39600.0
2009-05-08 12:20:00,37.73,37.8,37.62,37.69,144000.0,22.5858,22.6277,22.52,22.5619,144000.0
2009-05-08 12:25:00,37.67,37.7,37.56,37.56,85100.0,22.5499,22.5678,22.484,22.484,85100.0
2009-05-08 12:30:00,37.56,37.63,37.56,37.59,59300.0,22.484,22.5259,22.484,22.502,59300.0
2009-05-08 12:35:00,37.59,37.62,37.5,37.62,62800.0,22.502,22.52,22.4481,22.52,62800.0
2009-05-08 12:40:00,37.62,37.69,37.61,37.64,52000.0,22.52,22.5619,22.514,22.5319,52000.0
2009-05-08 12:45:00,37.64,37.65,37.49,37.5,83200.0,22.5319,22.5379,22.4421,22.4481,83200.0
2009-05-08 12:50:00,37.48,37.51,37.46,37.5,65100.0,22.4361,22.4541,22.4242,22.4481,65100.0
2009-05-08 12:55:00,37.5,37.65,37.49,37.61,139100.0,22.4481,22.5379,22.4421,22.514,139100.0
2009-05-08 13:00:00,37.62,37.64,37.58,37.6,29500.0,22.52,22.5319,22.496,22.508,29500.0
2009-05-08 13:05:00,37.6,37.69,37.55,37.69,54100.0,22.508,22.5619,22.4781,22.5619,54100.0
2009-05-08 13:10:00,37.68,37.69,37.58,37.58,59900.0,22.5559,22.5619,22.496,22.496,59900.0
2009-05-08 13:15:00,37.58,37.59,37.49,37.49,63600.0,22.496,22.502,22.4421,22.4421,63600.0
2009-05-08 13:20:00,37.5,37.5,37.42,37.43,101100.0,22.4481,22.4481,22.4002,22.4062,101100.0
2009-05-08 13:25:00,37.42,37.46,37.3,37.31,70300.0,22.4002,22.4242,22.3284,22.3344,70300.0
2009-05-08 13:30:00,37.3,37.33,37.22,37.32,91600.0,22.3284,22.3464,22.2805,22.3404,91600.0
2009-05-08 13:35:00,37.33,37.43,37.33,37.4,62000.0,22.3464,22.4062,22.3464,22.3883,62000.0
2009-05-08 13:40:00,37.4,37.7,37.18,37.19,246000.0,22.3883,22.5678,22.2566,22.2625,246000.0
2009-05-08 13:45:00,37.19,37.35,37.15,37.26,56800.0,22.2625,22.3583,22.2386,22.3045,56800.0
2009-05-08 13:50:00,37.27,37.27,37.16,37.21,27300.0,22.3104,22.3104,22.2446,22.2745,27300.0
2009-05-08 13:55:00,37.22,37.23,37.09,37.1,43800.0,22.2805,22.2865,22.2027,22.2087,43800.0
2009-05-08 14:00:00,37.09,37.33,37.09,37.31,26700.0,22.2027,22.3464,22.2027,22.3344,26700.0
2009-05-08 14:05:00,37.32,37.36,37.27,37.3,48800.0,22.3404,22.3643,22.3104,22.3284,48800.0
2009-05-08 14:10:00,37.3,37.4,37.3,37.39,97000.0,22.3284,22.3883,22.3284,22.3823,97000.0
2009-05-08 14:15:00,37.39,37.47,37.38,37.44,56000.0,22.3823,22.4302,22.3763,22.4122,56000.0
2009-05-08 14:20:00,37.45,37.45,37.41,37.45,49100.0,22.4182,22.4182,22.3942,22.4182,49100.0
2009-05-08 14:25:00,37.45,37.53,37.41,37.51,84100.0,22.4182,22.4661,22.3942,22.4541,84100.0
2009-05-08 14:30:00,37.52,37.71,37.5,37.71,214400.0,22.4601,22.5738,22.4481,22.5738,214400.0
2009-05-08 14:35:00,37.71,37.72,37.61,37.7,90000.0,22.5738,22.5798,22.514,22.5678,90000.0
2009-05-08 14:40:00,37.7,37.71,37.6,37.68,67400.0,22.5678,22.5738,22.508,22.5559,67400.0
2009-05-08 14:45:00,37.68,37.78,37.58,37.77,184700.0,22.5559,22.6157,22.496,22.6097,184700.0
2009-05-08 14:50:00,37.75,37.84,37.74,37.81,116500.0,22.5978,22.6516,22.5918,22.6337,116500.0
2009-05-08 14:55:00,37.82,37.86,37.72,37.76,55500.0,22.6397,22.6636,22.5798,22.6038,55500.0
2009-05-08 15:00:00,37.77,37.85,37.72,37.79,51900.0,22.6097,22.6576,22.5798,22.6217,51900.0
2009-05-08 15:05:00,37.78,37.8,37.59,37.7,85900.0,22.6157,22.6277,22.502,22.5678,85900.0
2009-05-08 15:10:00,37.7,37.7,37.62,37.62,45500.0,22.5678,22.5678,22.52,22.52,45500.0
2009-05-08 15:15:00,37.62,37.63,37.52,37.54,150600.0,22.52,22.5259,22.4601,22.4721,150600.0
2009-05-08 15:20:00,37.52,37.6,37.5,37.56,223000.0,22.4601,22.508,22.4481,22.484,223000.0
2009-05-08 15:25:00,37.56,37.65,37.51,37.52,56100.0,22.484,22.5379,22.4541,22.4601,56100.0
2009-05-08 15:30:00,37.5,37.64,37.47,37.59,222500.0,22.4481,22.5319,22.4302,22.502,222500.0
2009-05-08 15:35:00,37.6,37.71,37.55,37.62,129300.0,22.508,22.5738,22.4781,22.52,129300.0
2009-05-08 15:40:00,37.6,37.79,37.59,37.75,166600.0,22.508,22.6217,22.502,22.5978,166600.0
2009-05-08 15:45:00,37.75,37.8,37.64,37.74,193100.0,22.5978,22.6277,22.5319,22.5918,193100.0
2009-05-08 15:50:00,37.74,37.78,37.68,37.78,400800.0,22.5918,22.6157,22.5559,22.6157,400800.0
2009-05-08 15:55:00,37.77,38.04,37.69,37.92,794700.0,22.6097,22.7714,22.5619,22.6995,794700.0
2009-05-11 09:30:00,37.42,37.45,37.0,37.15,301700.0,22.4002,22.4182,22.1488,22.2386,301700.0
2009-05-11 09:35:00,37.14,37.18,36.65,36.81,235000.0,22.2326,22.2566,21.9393,22.0351,235000.0
2009-05-11 09:40:00,36.82,36.98,36.64,36.94,181800.0,22.0411,22.1368,21.9333,22.1129,181800.0
2009-05-11 09:45:00,36.91,37.12,36.76,36.98,161500.0,22.0949,22.2206,22.0051,22.1368,161500.0
2009-05-11 09:50:00,36.98,37.06,36.9,37.04,151000.0,22.1368,22.1847,22.089,22.1728,151000.0
2009-05-11 09:55:00,37.04,37.18,37.03,37.13,129200.0,22.1728,22.2566,22.1668,22.2266,129200.0
2009-05-11 10:00:00,37.13,37.19,36.94,36.94,142800.0,22.2266,22.2625,22.1129,22.1129,142800.0
2009-05-11 10:05:00,36.94,37.02,36.86,36.96,107100.0,22.1129,22.1608,22.065,22.1249,107100.0
2009-05-11 10:10:00,36.96,37.13,36.94,37.11,106600.0,22.1249,22.2266,22.1129,22.2147,106600.0
2009-05-11 10:15:00,37.11,37.28,36.98,37.21,148300.0,22.2147,22.3164,22.1368,22.2745,148300.0
2009-05-11 10:20:00,37.2,37.33,37.14,37.3,217100.0,22.2685,22.3464,22.2326,22.3284,217100.0
2009-05-11 10:25:00,37.3,37.46,37.28,37.36,108600.0,22.3284,22.4242,22.3164,22.3643,108600.0
2009-05-11 10:30:00,37.36,37.59,37.24,37.55,201900.0,22.3643,22.502,22.2925,22.4781,201900.0
2009-05-11 10:35:00,37.55,37.89,37.54,37.64,138400.0,22.4781,22.6816,22.4721,22.5319,138400.0
2009-05-11 10:40:00,37.63,37.91,37.63,37.84,107400.0,22.5259,22.6936,22.5259,22.6516,107400.0
2009-05-11 10:45:00,37.84,37.91,37.68,37.78,67100.0,22.6516,22.6936,22.5559,22.6157,67100.0
2009-05-11 10:50:00,37.78,37.78,37.52,37.66,87600.0,22.6157,22.6157,22.4601,22.5439,87600.0
2009-05-11 10:55:00,37.67,37.7,37.52,37.54,71400.0,22.5499,22.5678,22.4601,22.4721,71400.0
2009-05-11 11:00:00,37.55,37.56,37.42,37.45,97800.0,22.4781,22.484,22.4002,22.4182,97800.0
2009-05-11 11:05:00,37.45,37.49,37.43,37.47,56900.0,22.4182,22.4421,22.4062,22.4302,56900.0
2009-05-11 11:10:00,37.46,37.77,37.44,37.75,66400.0,22.4242,22.6097,22.4122,22.5978,66400.0
2009-05-11 11:15:00,37.77,38.03,37.77,38.01,85300.0,22.6097,22.7654,22.6097,22.7534,85300.0
2009-05-11 11:20:00,38.02,38.09,37.82,37.86,134000.0,22.7594,22.8013,22.6397,22.6636,134000.0
2009-05-11 11:25:00,37.87,37.88,37.69,37.86,56500.0,22.6696,22.6756,22.5619,22.6636,56500.0
2009-05-11 11:30:00,37.86,37.92,37.61,37.66,45200.0,22.6636,22.6995,22.514,22.5439,45200.0
2009-05-11 11:35:00,37.67,37.78,37.65,37.7,30100.0,22.5499,22.6157,22.5379,22.5678,30100.0
2009-05-11 11:40:00,37.7,37.83,37.7,37.8,80300.0,22.5678,22.6457,22.5678,22.6277,80300.0
2009-05-11 11:45:00,37.8,37.9,37.75,37.9,75300.0,22.6277,22.6876,22.5978,22.6876,75300.0
2009-05-11 11:50:00,37.9,37.91,37.85,37.85,40100.0,22.6876,22.6936,22.6576,22.6576,40100.0
2009-05-11 11:55:00,37.87,37.88,37.79,37.79,53900.0,22.6696,22.6756,22.6217,22.6217,53900.0
2009-05-11 12:00:00,37.78,37.8,37.67,37.8,49600.0,22.6157,22.6277,22.5499,22.6277,49600.0
2009-05-11 12:05:00,37.8,37.84,37.78,37.79,61300.0,22.6277,22.6516,22.6157,22.6217,61300.0
2009-05-11 12:10:00,37.79,37.93,37.78,37.93,115700.0,22.6217,22.7055,22.6157,22.7055,115700.0
2009-05-11 12:15:00,37.93,37.99,37.9,37.95,102800.0,22.7055,22.7414,22.6876,22.7175,102800.0
2009-05-11 12:20:00,37.95,37.96,37.9,37.96,63700.0,22.7175,22.7235,22.6876,22.7235,63700.0
2009-05-11 12:25:00,37.96,37.96,37.93,37.94,40400.0,22.7235,22.7235,22.7055,22.7115,40400.0
2009-05-11 12:30:00,37.95,37.97,37.93,37.96,58400.0,22.7175,22.7295,22.7055,22.7235,58400.0
2009-05-11 12:35:00,37.96,37.98,37.93,37.94,50200.0,22.7235,22.7355,22.7055,22.7115,50200.0
2009-05-11 12:40:00,37.95,38.0,37.91,37.93,55400.0,22.7175,22.7474,22.6936,22.7055,55400.0
2009-05-11 12:45:00,37.93,37.94,37.9,37.9,42900.0,22.7055,22.7115,22.6876,22.6876,42900.0
2009-05-11 12:50:00,37.9,37.95,37.77,37.93,49700.0,22.6876,22.7175,22.6097,22.7055,49700.0
2009-05-11 12:55:00,37.92,37.94,37.83,37.93,41600.0,22.6995,22.7115,22.6457,22.7055,41600.0
2009-05-11 13:00:00,37.94,37.96,37.83,37.93,39900.0,22.7115,22.7235,22.6457,22.7055,39900.0
2009-05-11 13:05:00,37.91,38.04,37.91,38.04,57800.0,22.6936,22.7714,22.6936,22.7714,57800.0
2009-05-11 13:10:00,38.05,38.22,38.03,38.2,84200.0,22.7774,22.8791,22.7654,22.8672,84200.0
2009-05-11 13:15:00,38.2,38.32,38.18,38.28,79300.0,22.8672,22.939,22.8552,22.915,79300.0
2009-05-11 13:20:00,38.28,38.31,38.22,38.28,58300.0,22.915,22.933,22.8791,22.915,58300.0
2009-05-11 13:25:00,38.27,38.29,38.21,38.28,34000.0,22.9091,22.921,22.8731,22.915,34000.0
2009-05-11 13:30:00,38.29,38.3,38.22,38.3,47200.0,22.921,22.927,22.8791,22.927,47200.0
2009-05-11 13:35:00,38.31,38.58,38.27,38.55,99700.0,22.933,23.0946,22.9091,23.0767,99700.0
2009-05-11 13:40:00,38.56,38.65,38.47,38.63,84600.0,23.0827,23.1365,23.0288,23.1246,84600.0
2009-05-11 13:45:00,38.65,38.71,38.57,38.69,79900.0,23.1365,23.1724,23.0886,23.1605,79900.0
2009-05-11 13:50:00,38.69,38.76,38.64,38.73,74300.0,23.1605,23.2024,23.1305,23.1844,74300.0
2009-05-11 13:55:00,38.74,38.74,38.5,38.55,62400.0,23.1904,23.1904,23.0467,23.0767,62400.0
2009-05-11 14:00:00,38.56,38.56,38.35,38.37,70900.0,23.0827,23.0827,22.9569,22.9689,70900.0
2009-05-11 14:05:00,38.37,38.45,38.37,38.39,90600.0,22.9689,23.0168,22.9689,22.9809,90600.0
2009-05-11 14:10:00,38.38,38.49,38.38,38.45,78400.0,22.9749,23.0408,22.9749,23.0168,78400.0
2009-05-11 14:15:00,38.44,38.5,38.44,38.46,96000.0,23.0108,23.0467,23.0108,23.0228,96000.0
2009-05-11 14:20:00,38.47,38.51,38.44,38.47,101000.0,23.0288,23.0527,23.0108,23.0288,101000.0
2009-05-11 14:25:00,38.47,38.47,38.39,38.44,51600.0,23.0288,23.0288,22.9809,23.0108,51600.0
2009-05-11 14:30:00,38.44,38.61,38.44,38.56,71400.0,23.0108,23.1126,23.0108,23.0827,71400.0
2009-05-11 14:35:00,38.56,38.56,38.38,38.41,68400.0,23.0827,23.0827,22.9749,22.9929,68400.0
2009-05-11 14:40:00,38.41,38.41,38.24,38.41,120300.0,22.9929,22.9929,22.8911,22.9929,120300.0
2009-05-11 14:45:00,38.41,38.44,38.33,38.43,58400.0,22.9929,23.0108,22.945,23.0048,58400.0
2009-05-11 14:50:00,38.44,38.5,38.34,38.34,45900.0,23.0108,23.0467,22.951,22.951,45900.0
2009-05-11 14:55:00,38.34,38.4,38.34,38.38,37500.0,22.951,22.9869,22.951,22.9749,37500.0
2009-05-11 15:00:00,38.38,38.42,38.27,38.32,60600.0,22.9749,22.9988,22.9091,22.939,60600.0
2009-05-11 15:05:00,38.33,38.39,38.27,38.37,72400.0,22.945,22.9809,22.9091,22.9689,72400.0
2009-05-11 15:10:00,38.38,38.47,38.34,38.42,94300.0,22.9749,23.0288,22.951,22.9988,94300.0
2009-05-11 15:15:00,38.42,38.57,38.41,38.43,139700.0,22.9988,23.0886,22.9929,23.0048,139700.0
2009-05-11 15:20:00,38.44,38.49,38.32,38.32,121300.0,23.0108,23.0408,22.939,22.939,121300.0
2009-05-11 15:25:00,38.32,38.37,38.27,38.35,144800.0,22.939,22.9689,22.9091,22.9569,144800.0
2009-05-11 15:30:00,38.34,38.34,38.22,38.23,103400.0,22.951,22.951,22.8791,22.8851,103400.0
2009-05-11 15:35:00,38.23,38.39,38.23,38.33,112200.0,22.8851,22.9809,22.8851,22.945,112200.0
2009-05-11 15:40:00,38.33,38.42,38.25,38.3,185900.0,22.945,22.9988,22.8971,22.927,185900.0
2009-05-11 15:45:00,38.3,38.35,38.2,38.3,206100.0,22.927,22.9569,22.8672,22.927,206100.0
2009-05-11 15:50:00,38.3,38.4,38.21,38.36,287700.0,22.927,22.9869,22.8731,22.9629,287700.0
2009-05-11 15:55:00,38.36,38.39,38.13,38.18,262600.0,22.9629,22.9809,22.8252,22.8552,262600.0
2009-05-12 09:30:00,38.49,38.54,38.2,38.43,184700.0,23.0408,23.0707,22.8672,23.0048,184700.0
2009-05-12 09:35:00,38.35,38.51,38.01,38.01,138300.0,22.9569,23.0527,22.7534,22.7534,138300.0
2009-05-12 09:40:00,38.01,38.01,37.54,37.61,239800.0,22.7534,22.7534,22.4721,22.514,239800.0
2009-05-12 09:45:00,37.6,37.91,37.49,37.91,385000.0,22.508,22.6936,22.4421,22.6936,385000.0
2009-05-12 09:50:00,37.9,37.9,37.38,37.46,237200.0,22.6876,22.6876,22.3763,22.4242,237200.0
2009-05-12 09:55:00,37.47,37.65,37.42,37.45,84000.0,22.4302,22.5379,22.4002,22.4182,84000.0
2009-05-12 10:00:00,37.45,37.51,37.32,37.33,84900.0,22.4182,22.4541,22.3404,22.3464,84900.0
2009-05-12 10:05:00,37.33,37.33,37.11,37.23,130700.0,22.3464,22.3464,22.2147,22.2865,130700.0
2009-05-12 10:10:00,37.22,37.23,36.9,36.93,206600.0,22.2805,22.2865,22.089,22.1069,206600.0
2009-05-12 10:15:00,36.92,37.04,36.86,36.87,115100.0,22.1009,22.1728,22.065,22.071,115100.0
2009-05-12 10:20:00,36.87,36.98,36.81,36.81,170100.0,22.071,22.1368,22.0351,22.0351,170100.0
2009-05-12 10:25:00,36.82,36.92,36.5,36.54,259300.0,22.0411,22.1009,21.8495,21.8734,259300.0
2009-05-12 10:30:00,36.55,36.73,36.52,36.67,140200.0,21.8794,21.9872,21.8615,21.9513,140200.0
2009-05-12 10:35:00,36.65,36.77,36.51,36.7,176700.0,21.9393,22.0111,21.8555,21.9692,176700.0
2009-05-12 10:40:00,36.7,36.72,36.56,36.69,174100.0,21.9692,21.9812,21.8854,21.9632,174100.0
2009-05-12 10:45:00,36.68,36.73,36.63,36.69,186100.0,21.9573,21.9872,21.9273,21.9632,186100.0
2009-05-12 10:50:00,36.69,36.87,36.65,36.76,136500.0,21.9632,22.071,21.9393,22.0051,136500.0
2009-05-12 10:55:00,36.76,36.9,36.76,36.88,138500.0,22.0051,22.089,22.0051,22.077,138500.0
2009-05-12 11:00:00,36.89,37.27,36.89,37.27,154800.0,22.083,22.3104,22.083,22.3104,154800.0
2009-05-12 11:05:00,37.27,37.29,36.82,37.13,209800.0,22.3104,22.3224,22.0411,22.2266,209800.0
2009-05-12 11:10:00,37.14,37.22,37.03,37.06,168000.0,22.2326,22.2805,22.1668,22.1847,168000.0
2009-05-12 11:15:00,37.06,37.2,36.91,36.99,98700.0,22.1847,22.2685,22.0949,22.1428,98700.0
2009-05-12 11:20:00,36.99,37.0,36.84,36.86,58900.0,22.1428,22.1488,22.053,22.065,58900.0
2009-05-12 11:25:00,36.86,36.86,36.79,36.79,47500.0,22.065,22.065,22.0231,22.0231,47500.0
2009-05-12 11:30:00,36.8,36.82,36.69,36.73,140600.0,22.0291,22.0411,21.9632,21.9872,140600.0
2009-05-12 11:35:00,36.74,36.85,36.72,36.81,69700.0,21.9932,22.059,21.9812,22.0351,69700.0
2009-05-12 11:40:00,36.8,36.89,36.74,36.8,59900.0,22.0291,22.083,21.9932,22.0291,59900.0
2009-05-12 11:45:00,36.8,36.8,36.62,36.62,82900.0,22.0291,22.0291,21.9213,21.9213,82900.0
2009-05-12 11:50:00,36.61,36.7,36.6,36.64,89600.0,21.9154,21.9692,21.9094,21.9333,89600.0
2009-05-12 11:55:00,36.63,36.69,36.61,36.64,31800.0,21.9273,21.9632,21.9154,21.9333,31800.0
2009-05-12 12:00:00,36.64,36.71,36.61,36.64,172700.0,21.9333,21.9752,21.9154,21.9333,172700.0
2009-05-12 12:05:00,36.64,36.66,36.46,36.46,97600.0,21.9333,21.9453,21.8256,21.8256,97600.0
2009-05-12 12:10:00,36.45,36.56,36.43,36.46,73200.0,21.8196,21.8854,21.8076,21.8256,73200.0
2009-05-12 12:15:00,36.46,36.5,36.38,36.4,163100.0,21.8256,21.8495,21.7777,21.7896,163100.0
2009-05-12 12:20:00,36.41,36.54,36.39,36.51,81100.0,21.7956,21.8734,21.7837,21.8555,81100.0
2009-05-12 12:25:00,36.5,36.51,36.38,36.4,50200.0,21.8495,21.8555,21.7777,21.7896,50200.0
2009-05-12 12:30:00,36.41,36.42,36.34,36.4,136300.0,21.7956,21.8016,21.7537,21.7896,136300.0
2009-05-12 12:35:00,36.4,36.43,36.31,36.36,99000.0,21.7896,21.8076,21.7358,21.7657,99000.0
2009-05-12 12:40:00,36.36,36.38,36.33,36.34,49900.0,21.7657,21.7777,21.7477,21.7537,49900.0
2009-05-12 12:45:00,36.35,36.45,36.31,36.45,104500.0,21.7597,21.8196,21.7358,21.8196,104500.0
2009-05-12 12:50:00,36.44,36.46,36.36,36.36,20800.0,21.8136,21.8256,21.7657,21.7657,20800.0
2009-05-12 12:55:00,36.38,36.38,36.31,36.31,19600.0,21.7777,21.7777,21.7358,21.7358,19600.0
2009-05-12 13:00:00,36.31,36.5,36.3,36.5,45500.0,21.7358,21.8495,21.7298,21.8495,45500.0
2009-05-12 13:05:00,36.33,36.33,36.21,36.3,56700.0,21.7477,21.7477,21.6759,21.7298,56700.0
2009-05-12 13:10:00,36.3,36.4,36.29,36.36,51600.0,21.7298,21.7896,21.7238,21.7657,51600.0
2009-05-12 13:15:00,36.37,36.38,36.3,36.35,30200.0,21.7717,21.7777,21.7298,21.7597,30200.0
2009-05-12 13:20:00,36.35,36.46,36.33,36.45,45700.0,21.7597,21.8256,21.7477,21.8196,45700.0
2009-05-12 13:25:00,36.46,36.47,36.4,36.46,33700.0,21.8256,21.8315,21.7896,21.8256,33700.0
2009-05-12 13:30:00,36.46,36.49,36.45,36.45,22000.0,21.8256,21.8435,21.8196,21.8196,22000.0
2009-05-12 13:35:00,36.45,36.77,36.45,36.75,81800.0,21.8196,22.0111,21.8196,21.9992,81800.0
2009-05-12 13:40:00,36.76,36.77,36.62,36.65,59800.0,22.0051,22.0111,21.9213,21.9393,59800.0
2009-05-12 13:45:00,36.65,36.71,36.62,36.71,48200.0,21.9393,21.9752,21.9213,21.9752,48200.0
2009-05-12 13:50:00,36.71,36.74,36.66,36.66,32200.0,21.9752,21.9932,21.9453,21.9453,32200.0
2009-05-12 13:55:00,36.67,36.67,36.54,36.57,100000.0,21.9513,21.9513,21.8734,21.8914,100000.0
2009-05-12 14:00:00,36.57,36.64,36.49,36.64,74500.0,21.8914,21.9333,21.8435,21.9333,74500.0
2009-05-12 14:05:00,36.64,36.72,36.64,36.65,53600.0,21.9333,21.9812,21.9333,21.9393,53600.0
2009-05-12 14:10:00,36.66,36.67,36.56,36.56,77100.0,21.9453,21.9513,21.8854,21.8854,77100.0
2009-05-12 14:15:00,36.56,36.61,36.51,36.61,47200.0,21.8854,21.9154,21.8555,21.9154,47200.0
2009-05-12 14:20:00,36.61,36.77,36.61,36.77,65300.0,21.9154,22.0111,21.9154,22.0111,65300.0
2009-05-12 14:25:00,36.76,36.79,36.66,36.7,79800.0,22.0051,22.0231,21.9453,21.9692,79800.0
2009-05-12 14:30:00,36.67,36.74,36.63,36.74,81300.0,21.9513,21.9932,21.9273,21.9932,81300.0
2009-05-12 14:35:00,36.74,36.9,36.72,36.87,84000.0,21.9932,22.089,21.9812,22.071,84000.0
2009-05-12 14:40:00,36.87,37.03,36.84,36.95,135800.0,22.071,22.1668,22.053,22.1189,135800.0
2009-05-12 14:45:00,36.95,36.95,36.8,36.88,76700.0,22.1189,22.1189,22.0291,22.077,76700.0
2009-05-12 14:50:00,36.87,37.09,36.87,37.05,74500.0,22.071,22.2027,22.071,22.1787,74500.0
2009-05-12 14:55:00,37.06,37.18,37.05,37.16,172500.0,22.1847,22.2566,22.1787,22.2446,172500.0
2009-05-12 15:00:00,37.17,37.33,37.13,37.14,198000.0,22.2506,22.3464,22.2266,22.2326,198000.0
2009-05-12 15:05:00,37.15,37.24,37.11,37.22,75700.0,22.2386,22.2925,22.2147,22.2805,75700.0
2009-05-12 15:10:00,37.22,37.24,36.97,37.12,135800.0,22.2805,22.2925,22.1309,22.2206,135800.0
2009-05-12 15:15:00,37.11,37.18,37.03,37.11,67900.0,22.2147,22.2566,22.1668,22.2147,67900.0
2009-05-12 15:20:00,37.12,37.24,37.06,37.24,66000.0,22.2206,22.2925,22.1847,22.2925,66000.0
2009-05-12 15:25:00,37.24,37.4,37.23,37.29,107100.0,22.2925,22.3883,22.2865,22.3224,107100.0
2009-05-12 15:30:00,37.28,37.33,37.08,37.09,125000.0,22.3164,22.3464,22.1967,22.2027,125000.0
2009-05-12 15:35:00,37.11,37.29,37.06,37.07,190200.0,22.2147,22.3224,22.1847,22.1907,190200.0
2009-05-12 15:40:00,37.07,37.12,36.93,36.95,247200.0,22.1907,22.2206,22.1069,22.1189,247200.0
2009-05-12 15:45:00,36.96,37.19,36.95,37.05,213300.0,22.1249,22.2625,22.1189,22.1787,213300.0
2009-05-12 15:50:00,37.05,37.14,36.96,37.01,272600.0,22.1787,22.2326,22.1249,22.1548,272600.0
2009-05-12 15:55:00,37.01,37.1,36.95,37.07,314700.0,22.1548,22.2087,22.1189,22.1907,314700.0
2009-05-13 09:30:00,36.19,36.24,35.25,35.54,570500.0,21.6639,21.6939,21.1012,21.2748,570500.0
2009-05-13 09:35:00,35.55,35.55,34.75,35.02,518400.0,21.2808,21.2808,20.8019,20.9636,518400.0
2009-05-13 09:40:00,35.02,35.12,34.8,35.03,365400.0,20.9636,21.0234,20.8319,20.9695,365400.0
2009-05-13 09:45:00,35.02,35.47,34.91,35.45,406500.0,20.9636,21.2329,20.8977,21.221,406500.0
2009-05-13 09:50:00,35.44,35.75,35.31,35.52,388400.0,21.215,21.4005,21.1372,21.2629,388400.0
2009-05-13 09:55:00,35.53,35.61,35.41,35.44,117200.0,21.2688,21.3167,21.197,21.215,117200.0
2009-05-13 10:00:00,35.42,35.43,35.09,35.17,277900.0,21.203,21.209,21.0055,21.0533,277900.0
2009-05-13 10:05:00,35.19,35.33,35.09,35.26,182500.0,21.0653,21.1491,21.0055,21.1072,182500.0
2009-05-13 10:10:00,35.22,35.48,35.18,35.46,136900.0,21.0833,21.2389,21.0593,21.2269,136900.0
2009-05-13 10:15:00,35.47,35.59,35.37,35.51,165600.0,21.2329,21.3048,21.1731,21.2569,165600.0
2009-05-13 10:20:00,35.51,35.54,35.26,35.5,90400.0,21.2569,21.2748,21.1072,21.2509,90400.0
2009-05-13 10:25:00,35.5,35.6,35.45,35.51,81000.0,21.2509,21.3107,21.221,21.2569,81000.0
2009-05-13 10:30:00,35.52,35.52,35.39,35.42,80900.0,21.2629,21.2629,21.185,21.203,80900.0
2009-05-13 10:35:00,35.42,35.45,35.09,35.1,155200.0,21.203,21.221,21.0055,21.0114,155200.0
2009-05-13 10:40:00,35.11,35.14,35.01,35.11,102700.0,21.0174,21.0354,20.9576,21.0174,102700.0
2009-05-13 10:45:00,35.12,35.12,34.93,34.93,145500.0,21.0234,21.0234,20.9097,20.9097,145500.0
2009-05-13 10:50:00,34.94,34.97,34.88,34.92,171400.0,20.9157,20.9336,20.8797,20.9037,171400.0
2009-05-13 10:55:00,34.92,34.98,34.85,34.85,100500.0,20.9037,20.9396,20.8618,20.8618,100500.0
2009-05-13 11:00:00,34.85,34.86,34.76,34.81,137300.0,20.8618,20.8678,20.8079,20.8378,137300.0
2009-05-13 11:05:00,34.82,34.83,34.65,34.72,145600.0,20.8438,20.8498,20.7421,20.784,145600.0
2009-05-13 11:10:00,34.72,34.81,34.66,34.75,102900.0,20.784,20.8378,20.748,20.8019,102900.0
2009-05-13 11:15:00,34.75,34.83,34.74,34.81,75500.0,20.8019,20.8498,20.7959,20.8378,75500.0
2009-05-13 11:20:00,34.83,34.94,34.82,34.93,47900.0,20.8498,20.9157,20.8438,20.9097,47900.0
2009-05-13 11:25:00,34.92,34.95,34.76,34.84,55700.0,20.9037,20.9216,20.8079,20.8558,55700.0
2009-05-13 11:30:00,34.84,34.85,34.72,34.77,92500.0,20.8558,20.8618,20.784,20.8139,92500.0
2009-05-13 11:35:00,34.76,34.8,34.71,34.72,81100.0,20.8079,20.8319,20.778,20.784,81100.0
2009-05-13 11:40:00,34.73,34.82,34.71,34.8,88500.0,20.79,20.8438,20.778,20.8319,88500.0
2009-05-13 11:45:00,34.8,34.88,34.75,34.79,70800.0,20.8319,20.8797,20.8019,20.8259,70800.0
2009-05-13 11:50:00,34.78,34.91,34.78,34.91,30500.0,20.8199,20.8977,20.8199,20.8977,30500.0
2009-05-13 11:55:00,34.91,35.04,34.89,35.01,81600.0,20.8977,20.9755,20.8857,20.9576,81600.0
2009-05-13 12:00:00,35.0,35.05,34.99,35.03,70300.0,20.9516,20.9815,20.9456,20.9695,70300.0
2009-05-13 12:05:00,35.04,35.05,35.01,35.05,24300.0,20.9755,20.9815,20.9576,20.9815,24300.0
2009-05-13 12:10:00,35.05,35.21,35.04,35.2,107000.0,20.9815,21.0773,20.9755,21.0713,107000.0
2009-05-13 12:15:00,35.2,35.23,35.15,35.19,71800.0,21.0713,21.0893,21.0414,21.0653,71800.0
2009-05-13 12:20:00,35.18,35.22,35.15,35.21,47000.0,21.0593,21.0833,21.0414,21.0773,47000.0
2009-05-13 12:25:00,35.21,35.28,35.2,35.22,61700.0,21.0773,21.1192,21.0713,21.0833,61700.0
2009-05-13 12:30:00,35.22,35.23,35.13,35.13,60200.0,21.0833,21.0893,21.0294,21.0294,60200.0
2009-05-13 12:35:00,35.14,35.27,35.13,35.22,73300.0,21.0354,21.1132,21.0294,21.0833,73300.0
2009-05-13 12:40:00,35.22,35.22,35.06,35.1,68900.0,21.0833,21.0833,20.9875,21.0114,68900.0
2009-05-13 12:45:00,35.08,35.08,34.95,34.98,84700.0,20.9995,20.9995,20.9216,20.9396,84700.0
2009-05-13 12:50:00,34.97,35.02,34.9,34.91,60900.0,20.9336,20.9636,20.8917,20.8977,60900.0
2009-05-13 12:55:00,34.9,34.93,34.74,34.76,130500.0,20.8917,20.9097,20.7959,20.8079,130500.0
2009-05-13 13:00:00,34.75,34.8,34.7,34.79,107100.0,20.8019,20.8319,20.772,20.8259,107100.0
2009-05-13 13:05:00,34.79,34.81,34.72,34.76,81400.0,20.8259,20.8378,20.784,20.8079,81400.0
2009-05-13 13:10:00,34.74,34.79,34.74,34.78,60300.0,20.7959,20.8259,20.7959,20.8199,60300.0
2009-05-13 13:15:00,34.78,34.84,34.78,34.84,34000.0,20.8199,20.8558,20.8199,20.8558,34000.0
2009-05-13 13:20:00,34.83,34.99,34.82,34.99,100600.0,20.8498,20.9456,20.8438,20.9456,100600.0
2009-05-13 13:25:00,34.99,35.0,34.85,34.85,95600.0,20.9456,20.9516,20.8618,20.8618,95600.0
2009-05-13 13:30:00,34.85,34.93,34.78,34.93,30500.0,20.8618,20.9097,20.8199,20.9097,30500.0
2009-05-13 13:35:00,34.93,35.05,34.93,35.02,98300.0,20.9097,20.9815,20.9097,20.9636,98300.0
2009-05-13 13:40:00,35.02,35.04,34.99,35.01,35900.0,20.9636,20.9755,20.9456,20.9576,35900.0
2009-05-13 13:45:00,35.01,35.15,35.0,35.11,151400.0,20.9576,21.0414,20.9516,21.0174,151400.0
2009-05-13 13:50:00,35.11,35.25,35.11,35.25,104900.0,21.0174,21.1012,21.0174,21.1012,104900.0
2009-05-13 13:55:00,35.25,35.39,35.25,35.33,134500.0,21.1012,21.185,21.1012,21.1491,134500.0
2009-05-13 14:00:00,35.33,35.38,35.1,35.13,105400.0,21.1491,21.1791,21.0114,21.0294,105400.0
2009-05-13 14:05:00,35.13,35.15,34.75,35.09,133100.0,21.0294,21.0414,20.8019,21.0055,133100.0
2009-05-13 14:10:00,35.09,35.25,35.09,35.21,85200.0,21.0055,21.1012,21.0055,21.0773,85200.0
2009-05-13 14:15:00,35.22,35.23,35.1,35.12,91400.0,21.0833,21.0893,21.0114,21.0234,91400.0
2009-05-13 14:20:00,35.1,35.12,35.0,35.06,66500.0,21.0114,21.0234,20.9516,20.9875,66500.0
2009-05-13 14:25:00,35.06,35.21,35.03,35.16,67500.0,20.9875,21.0773,20.9695,21.0474,67500.0
2009-05-13 14:30:00,35.15,35.18,35.11,35.12,60000.0,21.0414,21.0593,21.0174,21.0234,60000.0
2009-05-13 14:35:00,35.13,35.21,35.12,35.16,61900.0,21.0294,21.0773,21.0234,21.0474,61900.0
2009-05-13 14:40:00,35.17,35.28,35.09,35.28,89200.0,21.0533,21.1192,21.0055,21.1192,89200.0
2009-05-13 14:45:00,35.27,35.32,35.25,35.29,92100.0,21.1132,21.1431,21.1012,21.1252,92100.0
2009-05-13 14:50:00,35.28,35.37,35.28,35.35,62400.0,21.1192,21.1731,21.1192,21.1611,62400.0
2009-05-13 14:55:00,35.35,35.45,35.29,35.44,80700.0,21.1611,21.221,21.1252,21.215,80700.0
2009-05-13 15:00:00,35.44,35.55,35.34,35.35,262200.0,21.215,21.2808,21.1551,21.1611,262200.0
2009-05-13 15:05:00,35.34,35.41,35.29,35.35,128000.0,21.1551,21.197,21.1252,21.1611,128000.0
2009-05-13 15:10:00,35.36,35.42,35.31,35.34,88500.0,21.1671,21.203,21.1372,21.1551,88500.0
2009-05-13 15:15:00,35.33,35.43,35.3,35.42,101100.0,21.1491,21.209,21.1312,21.203,101100.0
2009-05-13 15:20:00,35.42,35.52,35.3,35.49,231400.0,21.203,21.2629,21.1312,21.2449,231400.0
2009-05-13 15:25:00,35.49,35.49,35.28,35.38,100600.0,21.2449,21.2449,21.1192,21.1791,100600.0
2009-05-13 15:30:00,35.38,35.48,35.36,35.45,125100.0,21.1791,21.2389,21.1671,21.221,125100.0
2009-05-13 15:35:00,35.45,35.49,35.32,35.36,149500.0,21.221,21.2449,21.1431,21.1671,149500.0
2009-05-13 15:40:00,35.37,35.42,35.17,35.3,237700.0,21.1731,21.203,21.0533,21.1312,237700.0
2009-05-13 15:45:00,35.3,35.42,35.26,35.32,268800.0,21.1312,21.203,21.1072,21.1431,268800.0
2009-05-13 15:50:00,35.33,35.41,35.17,35.24,323300.0,21.1491,21.197,21.0533,21.0952,323300.0
2009-05-13 15:55:00,35.24,35.29,35.14,35.14,411900.0,21.0952,21.1252,21.0354,21.0354,411900.0
2009-05-14 09:30:00,35.48,36.08,35.31,36.04,237500.0,21.2389,21.5981,21.1372,21.5741,237500.0
2009-05-14 09:35:00,36.01,36.4,35.97,36.08,277700.0,21.5562,21.7896,21.5322,21.5981,277700.0
2009-05-14 09:40:00,36.06,36.13,35.8,35.8,123700.0,21.5861,21.628,21.4305,21.4305,123700.0
2009-05-14 09:45:00,35.8,35.83,35.31,35.43,163500.0,21.4305,21.4484,21.1372,21.209,163500.0
2009-05-14 09:50:00,35.42,35.57,35.37,35.51,227000.0,21.203,21.2928,21.1731,21.2569,227000.0
2009-05-14 09:55:00,35.51,35.7,35.44,35.7,130400.0,21.2569,21.3706,21.215,21.3706,130400.0
2009-05-14 10:00:00,35.71,36.23,35.6,36.11,195500.0,21.3766,21.6879,21.3107,21.616,195500.0
2009-05-14 10:05:00,36.11,36.38,36.11,36.23,211400.0,21.616,21.7777,21.616,21.6879,211400.0
2009-05-14 10:10:00,36.23,36.36,36.13,36.34,97100.0,21.6879,21.7657,21.628,21.7537,97100.0
2009-05-14 10:15:00,36.35,36.41,36.16,36.2,138100.0,21.7597,21.7956,21.646,21.6699,138100.0
2009-05-14 10:20:00,36.2,36.3,36.12,36.29,184500.0,21.6699,21.7298,21.622,21.7238,184500.0
2009-05-14 10:25:00,36.3,36.37,36.19,36.19,99000.0,21.7298,21.7717,21.6639,21.6639,99000.0
2009-05-14 10:30:00,36.19,36.34,36.11,36.22,94100.0,21.6639,21.7537,21.616,21.6819,94100.0
2009-05-14 10:35:00,36.22,36.51,36.21,36.26,156800.0,21.6819,21.8555,21.6759,21.7058,156800.0
2009-05-14 10:40:00,36.25,36.38,36.25,36.31,91600.0,21.6998,21.7777,21.6998,21.7358,91600.0
2009-05-14 10:45:00,36.32,36.32,36.14,36.16,87800.0,21.7418,21.7418,21.634,21.646,87800.0
2009-05-14 10:50:00,36.16,36.5,36.11,36.49,162000.0,21.646,21.8495,21.616,21.8435,162000.0
2009-05-14 10:55:00,36.49,36.69,36.48,36.49,229300.0,21.8435,21.9632,21.8375,21.8435,229300.0
2009-05-14 11:00:00,36.5,36.6,36.45,36.57,144200.0,21.8495,21.9094,21.8196,21.8914,144200.0
2009-05-14 11:05:00,36.57,36.75,36.57,36.74,151600.0,21.8914,21.9992,21.8914,21.9932,151600.0
2009-05-14 11:10:00,36.74,36.96,36.74,36.93,144400.0,21.9932,22.1249,21.9932,22.1069,144400.0
2009-05-14 11:15:00,36.92,37.07,36.92,36.98,148600.0,22.1009,22.1907,22.1009,22.1368,148600.0
2009-05-14 11:20:00,37.0,37.04,36.78,36.78,101300.0,22.1488,22.1728,22.0171,22.0171,101300.0
2009-05-14 11:25:00,36.78,36.86,36.67,36.72,62900.0,22.0171,22.065,21.9513,21.9812,62900.0
2009-05-14 11:30:00,36.71,36.72,36.57,36.6,51500.0,21.9752,21.9812,21.8914,21.9094,51500.0
2009-05-14 11:35:00,36.6,36.8,36.6,36.75,40600.0,21.9094,22.0291,21.9094,21.9992,40600.0
2009-05-14 11:40:00,36.75,36.8,36.67,36.72,31300.0,21.9992,22.0291,21.9513,21.9812,31300.0
2009-05-14 11:45:00,36.7,36.81,36.66,36.75,67700.0,21.9692,22.0351,21.9453,21.9992,67700.0
2009-05-14 11:50:00,36.75,36.83,36.72,36.75,37700.0,21.9992,22.047,21.9812,21.9992,37700.0
2009-05-14 11:55:00,36.75,36.84,36.7,36.83,36000.0,21.9992,22.053,21.9692,22.047,36000.0
2009-05-14 12:00:00,36.84,36.96,36.82,36.95,49600.0,22.053,22.1249,22.0411,22.1189,49600.0
2009-05-14 12:05:00,36.95,37.0,36.95,36.97,41600.0,22.1189,22.1488,22.1189,22.1309,41600.0
2009-05-14 12:10:00,36.98,37.1,36.98,37.02,49400.0,22.1368,22.2087,22.1368,22.1608,49400.0
2009-05-14 12:15:00,37.03,37.05,36.88,36.92,57800.0,22.1668,22.1787,22.077,22.1009,57800.0
2009-05-14 12:20:00,36.91,36.93,36.88,36.91,46100.0,22.0949,22.1069,22.077,22.0949,46100.0
2009-05-14 12:25:00,36.9,36.91,36.84,36.85,38500.0,22.089,22.0949,22.053,22.059,38500.0
2009-05-14 12:30:00,36.85,37.01,36.84,36.94,40400.0,22.059,22.1548,22.053,22.1129,40400.0
2009-05-14 12:35:00,36.94,37.01,36.93,36.99,30200.0,22.1129,22.1548,22.1069,22.1428,30200.0
2009-05-14 12:40:00,36.98,37.0,36.97,36.97,39900.0,22.1368,22.1488,22.1309,22.1309,39900.0
2009-05-14 12:45:00,36.98,36.99,36.87,36.95,22600.0,22.1368,22.1428,22.071,22.1189,22600.0
2009-05-14 12:50:00,36.95,37.01,36.92,37.01,31600.0,22.1189,22.1548,22.1009,22.1548,31600.0
2009-05-14 12:55:00,37.0,37.03,36.89,36.9,138500.0,22.1488,22.1668,22.083,22.089,138500.0
2009-05-14 13:00:00,36.9,36.9,36.77,36.87,48800.0,22.089,22.089,22.0111,22.071,48800.0
2009-05-14 13:05:00,36.86,36.95,36.8,36.85,32300.0,22.065,22.1189,22.0291,22.059,32300.0
2009-05-14 13:10:00,36.86,36.95,36.68,36.69,59400.0,22.065,22.1189,21.9573,21.9632,59400.0
2009-05-14 13:15:00,36.69,36.73,36.57,36.57,47600.0,21.9632,21.9872,21.8914,21.8914,47600.0
2009-05-14 13:20:00,36.59,36.6,36.48,36.49,55700.0,21.9034,21.9094,21.8375,21.8435,55700.0
2009-05-14 13:25:00,36.48,36.55,36.45,36.48,64300.0,21.8375,21.8794,21.8196,21.8375,64300.0
2009-05-14 13:30:00,36.48,36.54,36.46,36.52,34600.0,21.8375,21.8734,21.8256,21.8615,34600.0
2009-05-14 13:35:00,36.53,36.55,36.48,36.49,55800.0,21.8675,21.8794,21.8375,21.8435,55800.0
2009-05-14 13:40:00,36.5,36.59,36.49,36.58,19800.0,21.8495,21.9034,21.8435,21.8974,19800.0
2009-05-14 13:45:00,36.57,36.59,36.54,36.57,26200.0,21.8914,21.9034,21.8734,21.8914,26200.0
2009-05-14 13:50:00,36.57,36.62,36.57,36.6,33400.0,21.8914,21.9213,21.8914,21.9094,33400.0
2009-05-14 13:55:00,36.59,36.61,36.56,36.59,25700.0,21.9034,21.9154,21.8854,21.9034,25700.0
2009-05-14 14:00:00,36.59,36.61,36.58,36.61,35600.0,21.9034,21.9154,21.8974,21.9154,35600.0
2009-05-14 14:05:00,36.61,36.61,36.57,36.58,49300.0,21.9154,21.9154,21.8914,21.8974,49300.0
2009-05-14 14:10:00,36.58,36.58,36.46,36.47,62800.0,21.8974,21.8974,21.8256,21.8315,62800.0
2009-05-14 14:15:00,36.48,36.51,36.47,36.48,43200.0,21.8375,21.8555,21.8315,21.8375,43200.0
2009-05-14 14:20:00,36.48,36.58,36.47,36.56,102300.0,21.8375,21.8974,21.8315,21.8854,102300.0
2009-05-14 14:25:00,36.56,36.57,36.5,36.52,37900.0,21.8854,21.8914,21.8495,21.8615,37900.0
2009-05-14 14:30:00,36.51,36.53,36.45,36.46,64800.0,21.8555,21.8675,21.8196,21.8256,64800.0
2009-05-14 14:35:00,36.46,36.61,36.43,36.6,72100.0,21.8256,21.9154,21.8076,21.9094,72100.0
2009-05-14 14:40:00,36.6,36.61,36.55,36.56,82000.0,21.9094,21.9154,21.8794,21.8854,82000.0
2009-05-14 14:45:00,36.55,36.58,36.44,36.51,67200.0,21.8794,21.8974,21.8136,21.8555,67200.0
2009-05-14 14:50:00,36.52,36.54,36.45,36.49,53900.0,21.8615,21.8734,21.8196,21.8435,53900.0
2009-05-14 14:55:00,36.5,36.5,36.43,36.49,72300.0,21.8495,21.8495,21.8076,21.8435,72300.0
2009-05-14 15:00:00,36.49,36.52,36.44,36.45,77300.0,21.8435,21.8615,21.8136,21.8196,77300.0
2009-05-14 15:05:00,36.46,36.48,36.35,36.4,91600.0,21.8256,21.8375,21.7597,21.7896,91600.0
2009-05-14 15:10:00,36.39,36.41,36.35,36.37,58200.0,21.7837,21.7956,21.7597,21.7717,58200.0
2009-05-14 15:15:00,36.35,36.44,36.3,36.44,107800.0,21.7597,21.8136,21.7298,21.8136,107800.0
2009-05-14 15:20:00,36.44,36.46,36.26,36.33,119100.0,21.8136,21.8256,21.7058,21.7477,119100.0
2009-05-14 15:25:00,36.33,36.4,36.27,36.31,117000.0,21.7477,21.7896,21.7118,21.7358,117000.0
2009-05-14 15:30:00,36.31,36.31,36.19,36.22,92400.0,21.7358,21.7358,21.6639,21.6819,92400.0
2009-05-14 15:35:00,36.22,36.3,36.05,36.06,165000.0,21.6819,21.7298,21.5801,21.5861,165000.0
2009-05-14 15:40:00,36.06,36.12,36.05,36.08,202900.0,21.5861,21.622,21.5801,21.5981,202900.0
2009-05-14 15:45:00,36.09,36.25,36.07,36.16,157700.0,21.6041,21.6998,21.5921,21.646,157700.0
2009-05-14 15:50:00,36.16,36.23,36.08,36.08,200300.0,21.646,21.6879,21.5981,21.5981,200300.0
2009-05-14 15:55:00,36.08,36.15,36.0,36.12,248100.0,21.5981,21.64,21.5502,21.622,248100.0
2009-05-15 09:30:00,36.1,36.57,36.0,36.55,235700.0,21.6101,21.8914,21.5502,21.8794,235700.0
2009-05-15 09:35:00,36.53,36.82,36.3,36.36,177900.0,21.8675,22.0411,21.7298,21.7657,177900.0
2009-05-15 09:40:00,36.38,36.46,36.03,36.26,141800.0,21.7777,21.8256,21.5682,21.7058,141800.0
2009-05-15 09:45:00,36.24,36.34,36.15,36.27,100600.0,21.6939,21.7537,21.64,21.7118,100600.0
2009-05-15 09:50:00,36.27,36.6,36.14,36.58,108900.0,21.7118,21.9094,21.634,21.8974,108900.0
2009-05-15 09:55:00,36.58,36.66,36.2,36.26,180700.0,21.8974,21.9453,21.6699,21.7058,180700.0
2009-05-15 10:00:00,36.25,36.28,36.01,36.21,93800.0,21.6998,21.7178,21.5562,21.6759,93800.0
2009-05-15 10:05:00,36.2,36.38,36.2,36.28,103100.0,21.6699,21.7777,21.6699,21.7178,103100.0
2009-05-15 10:10:00,36.28,36.29,36.06,36.17,144200.0,21.7178,21.7238,21.5861,21.652,144200.0
2009-05-15 10:15:00,36.17,36.4,36.13,36.38,101300.0,21.652,21.7896,21.628,21.7777,101300.0
2009-05-15 10:20:00,36.35,36.45,36.21,36.4,68200.0,21.7597,21.8196,21.6759,21.7896,68200.0
2009-05-15 10:25:00,36.4,36.57,36.36,36.4,74600.0,21.7896,21.8914,21.7657,21.7896,74600.0
2009-05-15 10:30:00,36.4,36.5,36.37,36.47,62500.0,21.7896,21.8495,21.7717,21.8315,62500.0
2009-05-15 10:35:00,36.48,36.58,36.46,36.5,87800.0,21.8375,21.8974,21.8256,21.8495,87800.0
2009-05-15 10:40:00,36.5,36.6,36.5,36.55,86900.0,21.8495,21.9094,21.8495,21.8794,86900.0
2009-05-15 10:45:00,36.56,36.6,36.51,36.51,96300.0,21.8854,21.9094,21.8555,21.8555,96300.0
2009-05-15 10:50:00,36.51,36.53,36.45,36.53,66900.0,21.8555,21.8675,21.8196,21.8675,66900.0
2009-05-15 10:55:00,36.54,36.67,36.52,36.64,96500.0,21.8734,21.9513,21.8615,21.9333,96500.0
2009-05-15 11:00:00,36.64,36.67,36.57,36.61,108600.0,21.9333,21.9513,21.8914,21.9154,108600.0
2009-05-15 11:05:00,36.61,36.62,36.45,36.48,73700.0,21.9154,21.9213,21.8196,21.8375,73700.0
2009-05-15 11:10:00,36.47,36.47,36.31,36.44,79000.0,21.8315,21.8315,21.7358,21.8136,79000.0
2009-05-15 11:15:00,36.47,36.58,36.47,36.57,30000.0,21.8315,21.8974,21.8315,21.8914,30000.0
2009-05-15 11:20:00,36.59,36.63,36.46,36.57,47700.0,21.9034,21.9273,21.8256,21.8914,47700.0
2009-05-15 11:25:00,36.57,36.57,36.48,36.55,36200.0,21.8914,21.8914,21.8375,21.8794,36200.0
2009-05-15 11:30:00,36.53,36.53,36.31,36.32,52300.0,21.8675,21.8675,21.7358,21.7418,52300.0
2009-05-15 11:35:00,36.32,36.35,36.17,36.19,40200.0,21.7418,21.7597,21.652,21.6639,40200.0
2009-05-15 11:40:00,36.19,36.32,36.13,36.24,65900.0,21.6639,21.7418,21.628,21.6939,65900.0
2009-05-15 11:45:00,36.23,36.24,36.19,36.2,39700.0,21.6879,21.6939,21.6639,21.6699,39700.0
2009-05-15 11:50:00,36.19,36.2,36.1,36.11,38100.0,21.6639,21.6699,21.6101,21.616,38100.0
2009-05-15 11:55:00,36.11,36.15,35.93,35.94,83000.0,21.616,21.64,21.5083,21.5143,83000.0
2009-05-15 12:00:00,35.94,35.97,35.82,35.94,67900.0,21.5143,21.5322,21.4424,21.5143,67900.0
2009-05-15 12:05:00,35.94,35.99,35.86,35.86,47800.0,21.5143,21.5442,21.4664,21.4664,47800.0
2009-05-15 12:10:00,35.87,35.89,35.82,35.86,49000.0,21.4724,21.4843,21.4424,21.4664,49000.0
2009-05-15 12:15:00,35.88,35.88,35.8,35.81,57400.0,21.4784,21.4784,21.4305,21.4365,57400.0
2009-05-15 12:20:00,35.82,35.96,35.82,35.96,31900.0,21.4424,21.5263,21.4424,21.5263,31900.0
2009-05-15 12:25:00,35.96,36.04,35.95,36.03,28500.0,21.5263,21.5741,21.5203,21.5682,28500.0
2009-05-15 12:30:00,36.04,36.1,36.02,36.09,39000.0,21.5741,21.6101,21.5622,21.6041,39000.0
2009-05-15 12:35:00,36.09,36.11,36.01,36.1,30600.0,21.6041,21.616,21.5562,21.6101,30600.0
2009-05-15 12:40:00,36.1,36.12,36.05,36.05,22700.0,21.6101,21.622,21.5801,21.5801,22700.0
2009-05-15 12:45:00,36.05,36.1,35.95,35.97,33200.0,21.5801,21.6101,21.5203,21.5322,33200.0
2009-05-15 12:50:00,35.98,36.13,35.98,35.99,46700.0,21.5382,21.628,21.5382,21.5442,46700.0
2009-05-15 12:55:00,35.98,36.0,35.87,35.9,62300.0,21.5382,21.5502,21.4724,21.4903,62300.0
2009-05-15 13:00:00,35.88,35.89,35.62,35.62,83100.0,21.4784,21.4843,21.3227,21.3227,83100.0
2009-05-15 13:05:00,35.62,35.63,35.54,35.55,75900.0,21.3227,21.3287,21.2748,21.2808,75900.0
2009-05-15 13:10:00,35.55,35.56,35.51,35.52,63400.0,21.2808,21.2868,21.2569,21.2629,63400.0
2009-05-15 13:15:00,35.54,35.62,35.53,35.59,67300.0,21.2748,21.3227,21.2688,21.3048,67300.0
2009-05-15 13:20:00,35.57,35.6,35.53,35.56,40700.0,21.2928,21.3107,21.2688,21.2868,40700.0
2009-05-15 13:25:00,35.56,35.56,35.4,35.45,83500.0,21.2868,21.2868,21.191,21.221,83500.0
2009-05-15 13:30:00,35.44,35.45,35.35,35.35,55300.0,21.215,21.221,21.1611,21.1611,55300.0
2009-05-15 13:35:00,35.36,35.38,35.22,35.27,124800.0,21.1671,21.1791,21.0833,21.1132,124800.0
2009-05-15 13:40:00,35.27,35.28,35.21,35.24,85700.0,21.1132,21.1192,21.0773,21.0952,85700.0
2009-05-15 13:45:00,35.23,35.33,35.2,35.31,77600.0,21.0893,21.1491,21.0713,21.1372,77600.0
2009-05-15 13:50:00,35.31,35.44,35.31,35.41,81500.0,21.1372,21.215,21.1372,21.197,81500.0
2009-05-15 13:55:00,35.4,35.47,35.37,35.47,82300.0,21.191,21.2329,21.1731,21.2329,82300.0
2009-05-15 14:00:00,35.46,35.47,35.38,35.43,39300.0,21.2269,21.2329,21.1791,21.209,39300.0
2009-05-15 14:05:00,35.42,35.46,35.32,35.46,46600.0,21.203,21.2269,21.1431,21.2269,46600.0
2009-05-15 14:10:00,35.46,35.53,35.45,35.47,53800.0,21.2269,21.2688,21.221,21.2329,53800.0
2009-05-15 14:15:00,35.46,35.56,35.42,35.56,41100.0,21.2269,21.2868,21.203,21.2868,41100.0
2009-05-15 14:20:00,35.56,35.65,35.54,35.64,49500.0,21.2868,21.3407,21.2748,21.3347,49500.0
2009-05-15 14:25:00,35.65,35.65,35.49,35.59,55200.0,21.3407,21.3407,21.2449,21.3048,55200.0
2009-05-15 14:30:00,35.6,35.6,35.45,35.52,33300.0,21.3107,21.3107,21.221,21.2629,33300.0
2009-05-15 14:35:00,35.5,35.52,35.42,35.48,48200.0,21.2509,21.2629,21.203,21.2389,48200.0
2009-05-15 14:40:00,35.48,35.5,35.34,35.37,72400.0,21.2389,21.2509,21.1551,21.1731,72400.0
2009-05-15 14:45:00,35.37,35.45,35.33,35.44,41700.0,21.1731,21.221,21.1491,21.215,41700.0
2009-05-15 14:50:00,35.43,35.45,35.4,35.45,57300.0,21.209,21.221,21.191,21.221,57300.0
2009-05-15 14:55:00,35.43,35.48,35.39,35.42,57900.0,21.209,21.2389,21.185,21.203,57900.0
2009-05-15 15:00:00,35.42,35.43,35.34,35.35,57500.0,21.203,21.209,21.1551,21.1611,57500.0
2009-05-15 15:05:00,35.35,35.49,35.3,35.42,59700.0,21.1611,21.2449,21.1312,21.203,59700.0
2009-05-15 15:10:00,35.42,35.59,35.38,35.59,56400.0,21.203,21.3048,21.1791,21.3048,56400.0
2009-05-15 15:15:00,35.58,35.59,35.49,35.54,105000.0,21.2988,21.3048,21.2449,21.2748,105000.0
2009-05-15 15:20:00,35.54,35.67,35.54,35.66,104200.0,21.2748,21.3527,21.2748,21.3467,104200.0
2009-05-15 15:25:00,35.66,35.72,35.58,35.62,91400.0,21.3467,21.3826,21.2988,21.3227,91400.0
2009-05-15 15:30:00,35.63,35.65,35.49,35.56,98100.0,21.3287,21.3407,21.2449,21.2868,98100.0
2009-05-15 15:35:00,35.57,35.65,35.53,35.58,88500.0,21.2928,21.3407,21.2688,21.2988,88500.0
2009-05-15 15:40:00,35.57,35.61,35.53,35.58,121300.0,21.2928,21.3167,21.2688,21.2988,121300.0
2009-05-15 15:45:00,35.57,35.58,35.48,35.51,124100.0,21.2928,21.2988,21.2389,21.2569,124100.0
2009-05-15 15:50:00,35.52,35.55,35.36,35.41,254100.0,21.2629,21.2808,21.1671,21.197,254100.0
2009-05-15 15:55:00,35.42,35.43,35.27,35.42,402600.0,21.203,21.209,21.1132,21.203,402600.0
2009-05-18 09:30:00,35.56,36.39,35.56,36.32,230400.0,21.2868,21.7837,21.2868,21.7418,230400.0
2009-05-18 09:35:00,36.32,36.34,35.89,36.14,137800.0,21.7418,21.7537,21.4843,21.634,137800.0
2009-05-18 09:40:00,36.14,36.15,35.81,36.04,152300.0,21.634,21.64,21.4365,21.5741,152300.0
2009-05-18 09:45:00,36.04,36.12,35.92,36.08,118300.0,21.5741,21.622,21.5023,21.5981,118300.0
2009-05-18 09:50:00,36.08,36.23,36.06,36.15,105500.0,21.5981,21.6879,21.5861,21.64,105500.0
2009-05-18 09:55:00,36.16,36.24,36.05,36.12,92600.0,21.646,21.6939,21.5801,21.622,92600.0
2009-05-18 10:00:00,36.13,36.16,35.78,35.78,98900.0,21.628,21.646,21.4185,21.4185,98900.0
2009-05-18 10:05:00,35.79,35.9,35.71,35.78,142100.0,21.4245,21.4903,21.3766,21.4185,142100.0
2009-05-18 10:10:00,35.76,35.76,35.5,35.71,117600.0,21.4065,21.4065,21.2509,21.3766,117600.0
2009-05-18 10:15:00,35.71,35.87,35.61,35.73,116500.0,21.3766,21.4724,21.3167,21.3886,116500.0
2009-05-18 10:20:00,35.73,36.0,35.73,35.83,90000.0,21.3886,21.5502,21.3886,21.4484,90000.0
2009-05-18 10:25:00,35.83,36.05,35.82,35.84,96400.0,21.4484,21.5801,21.4424,21.4544,96400.0
2009-05-18 10:30:00,35.84,36.01,35.76,35.91,71400.0,21.4544,21.5562,21.4065,21.4963,71400.0
2009-05-18 10:35:00,35.9,36.01,35.88,35.98,46400.0,21.4903,21.5562,21.4784,21.5382,46400.0
2009-05-18 10:40:00,35.97,36.12,35.86,36.04,98200.0,21.5322,21.622,21.4664,21.5741,98200.0
2009-05-18 10:45:00,36.04,36.2,36.02,36.14,68500.0,21.5741,21.6699,21.5622,21.634,68500.0
2009-05-18 10:50:00,36.15,36.25,36.11,36.14,300500.0,21.64,21.6998,21.616,21.634,300500.0
2009-05-18 10:55:00,36.14,36.21,36.05,36.07,61800.0,21.634,21.6759,21.5801,21.5921,61800.0
2009-05-18 11:00:00,36.07,36.1,35.97,35.98,46400.0,21.5921,21.6101,21.5322,21.5382,46400.0
2009-05-18 11:05:00,35.97,36.0,35.91,35.93,37800.0,21.5322,21.5502,21.4963,21.5083,37800.0
2009-05-18 11:10:00,35.93,36.07,35.92,36.02,38100.0,21.5083,21.5921,21.5023,21.5622,38100.0
2009-05-18 11:15:00,36.01,36.03,35.91,35.92,43800.0,21.5562,21.5682,21.4963,21.5023,43800.0
2009-05-18 11:20:00,35.91,36.11,35.91,36.05,62600.0,21.4963,21.616,21.4963,21.5801,62600.0
2009-05-18 11:25:00,36.05,36.25,36.04,36.25,112600.0,21.5801,21.6998,21.5741,21.6998,112600.0
2009-05-18 11:30:00,36.25,36.32,36.18,36.19,62100.0,21.6998,21.7418,21.6579,21.6639,62100.0
2009-05-18 11:35:00,36.19,36.34,36.19,36.24,70200.0,21.6639,21.7537,21.6639,21.6939,70200.0
2009-05-18 11:40:00,36.25,36.29,36.19,36.24,51500.0,21.6998,21.7238,21.6639,21.6939,51500.0
2009-05-18 11:45:00,36.24,36.33,36.17,36.17,83500.0,21.6939,21.7477,21.652,21.652,83500.0
2009-05-18 11:50:00,36.18,36.26,36.16,36.21,65400.0,21.6579,21.7058,21.646,21.6759,65400.0
2009-05-18 11:55:00,36.21,36.27,36.07,36.08,39200.0,21.6759,21.7118,21.5921,21.5981,39200.0
2009-05-18 12:00:00,36.08,36.13,36.06,36.09,76500.0,21.5981,21.628,21.5861,21.6041,76500.0
2009-05-18 12:05:00,36.09,36.19,36.08,36.18,73900.0,21.6041,21.6639,21.5981,21.6579,73900.0
2009-05-18 12:10:00,36.18,36.22,36.14,36.21,45700.0,21.6579,21.6819,21.634,21.6759,45700.0
2009-05-18 12:15:00,36.21,36.27,36.14,36.16,38000.0,21.6759,21.7118,21.634,21.646,38000.0
2009-05-18 12:20:00,36.17,36.29,36.14,36.25,47700.0,21.652,21.7238,21.634,21.6998,47700.0
2009-05-18 12:25:00,36.25,36.35,36.25,36.29,71700.0,21.6998,21.7597,21.6998,21.7238,71700.0
2009-05-18 12:30:00,36.3,36.31,36.23,36.23,70700.0,21.7298,21.7358,21.6879,21.6879,70700.0
2009-05-18 12:35:00,36.23,36.24,36.15,36.17,39400.0,21.6879,21.6939,21.64,21.652,39400.0
2009-05-18 12:40:00,36.17,36.24,36.08,36.23,86200.0,21.652,21.6939,21.5981,21.6879,86200.0
2009-05-18 12:45:00,36.23,36.27,36.19,36.25,60900.0,21.6879,21.7118,21.6639,21.6998,60900.0
2009-05-18 12:50:00,36.25,36.29,36.21,36.28,54900.0,21.6998,21.7238,21.6759,21.7178,54900.0
2009-05-18 12:55:00,36.27,36.3,36.25,36.28,38600.0,21.7118,21.7298,21.6998,21.7178,38600.0
2009-05-18 13:00:00,36.28,36.29,36.15,36.15,95500.0,21.7178,21.7238,21.64,21.64,95500.0
2009-05-18 13:05:00,36.15,36.15,36.03,36.03,59300.0,21.64,21.64,21.5682,21.5682,59300.0
2009-05-18 13:10:00,36.04,36.14,36.02,36.12,73000.0,21.5741,21.634,21.5622,21.622,73000.0
2009-05-18 13:15:00,36.11,36.12,36.02,36.07,70800.0,21.616,21.622,21.5622,21.5921,70800.0
2009-05-18 13:20:00,36.07,36.1,36.05,36.08,30600.0,21.5921,21.6101,21.5801,21.5981,30600.0
2009-05-18 13:25:00,36.1,36.24,36.09,36.23,32100.0,21.6101,21.6939,21.6041,21.6879,32100.0
2009-05-18 13:30:00,36.23,36.24,36.13,36.17,22700.0,21.6879,21.6939,21.628,21.652,22700.0
2009-05-18 13:35:00,36.17,36.24,36.17,36.21,36300.0,21.652,21.6939,21.652,21.6759,36300.0
2009-05-18 13:40:00,36.21,36.21,36.01,36.04,73300.0,21.6759,21.6759,21.5562,21.5741,73300.0
2009-05-18 13:45:00,36.05,36.13,36.05,36.07,69700.0,21.5801,21.628,21.5801,21.5921,69700.0
2009-05-18 13:50:00,36.07,36.18,36.07,36.13,57900.0,21.5921,21.6579,21.5921,21.628,57900.0
2009-05-18 13:55:00,36.14,36.16,36.06,36.07,60100.0,21.634,21.646,21.5861,21.5921,60100.0
2009-05-18 14:00:00,36.07,36.12,36.06,36.1,52800.0,21.5921,21.622,21.5861,21.6101,52800.0
2009-05-18 14:05:00,36.1,36.18,36.07,36.14,56100.0,21.6101,21.6579,21.5921,21.634,56100.0
2009-05-18 14:10:00,36.15,36.19,36.1,36.1,40500.0,21.64,21.6639,21.6101,21.6101,40500.0
2009-05-18 14:15:00,36.1,36.17,36.07,36.08,105600.0,21.6101,21.652,21.5921,21.5981,105600.0
2009-05-18 14:20:00,36.07,36.12,36.06,36.06,34500.0,21.5921,21.622,21.5861,21.5861,34500.0
2009-05-18 14:25:00,36.06,36.08,35.9,36.0,126200.0,21.5861,21.5981,21.4903,21.5502,126200.0
2009-05-18 14:30:00,36.0,36.16,36.0,36.04,44600.0,21.5502,21.646,21.5502,21.5741,44600.0
2009-05-18 14:35:00,36.04,36.12,36.04,36.12,29400.0,21.5741,21.622,21.5741,21.622,29400.0
2009-05-18 14:40:00,36.12,36.13,36.03,36.12,117400.0,21.622,21.628,21.5682,21.622,117400.0
2009-05-18 14:45:00,36.09,36.23,36.09,36.19,60700.0,21.6041,21.6879,21.6041,21.6639,60700.0
2009-05-18 14:50:00,36.19,36.22,36.17,36.2,51600.0,21.6639,21.6819,21.652,21.6699,51600.0
2009-05-18 14:55:00,36.19,36.22,36.16,36.19,45600.0,21.6639,21.6819,21.646,21.6639,45600.0
2009-05-18 15:00:00,36.18,36.19,36.12,36.12,42400.0,21.6579,21.6639,21.622,21.622,42400.0
2009-05-18 15:05:00,36.12,36.26,36.11,36.24,63700.0,21.622,21.7058,21.616,21.6939,63700.0
2009-05-18 15:10:00,36.24,36.26,36.14,36.15,122000.0,21.6939,21.7058,21.634,21.64,122000.0
2009-05-18 15:15:00,36.15,36.19,36.08,36.1,79200.0,21.64,21.6639,21.5981,21.6101,79200.0
2009-05-18 15:20:00,36.1,36.13,36.02,36.13,77900.0,21.6101,21.628,21.5622,21.628,77900.0
2009-05-18 15:25:00,36.13,36.23,36.06,36.1,124300.0,21.628,21.6879,21.5861,21.6101,124300.0
2009-05-18 15:30:00,36.09,36.19,36.03,36.17,103700.0,21.6041,21.6639,21.5682,21.652,103700.0
2009-05-18 15:35:00,36.17,36.25,36.12,36.19,124300.0,21.652,21.6998,21.622,21.6639,124300.0
2009-05-18 15:40:00,36.19,36.25,36.08,36.2,216200.0,21.6639,21.6998,21.5981,21.6699,216200.0
2009-05-18 15:45:00,36.2,36.36,36.19,36.32,183200.0,21.6699,21.7657,21.6639,21.7418,183200.0
2009-05-18 15:50:00,36.33,36.4,36.31,36.38,278700.0,21.7477,21.7896,21.7358,21.7777,278700.0
2009-05-18 15:55:00,36.38,36.5,36.26,36.36,568700.0,21.7777,21.8495,21.7058,21.7657,568700.0
2009-05-19 09:30:00,36.26,36.65,36.26,36.49,189500.0,21.7058,21.9393,21.7058,21.8435,189500.0
2009-05-19 09:35:00,36.5,36.85,36.25,36.85,142300.0,21.8495,22.059,21.6998,22.059,142300.0
2009-05-19 09:40:00,36.81,36.85,36.71,36.74,176500.0,22.0351,22.059,21.9752,21.9932,176500.0
2009-05-19 09:45:00,36.74,36.91,36.69,36.81,159600.0,21.9932,22.0949,21.9632,22.0351,159600.0
2009-05-19 09:50:00,36.81,36.89,36.58,36.6,161600.0,22.0351,22.083,21.8974,21.9094,161600.0
2009-05-19 09:55:00,36.6,36.86,36.6,36.76,76500.0,21.9094,22.065,21.9094,22.0051,76500.0
2009-05-19 10:00:00,36.75,36.82,36.61,36.82,87100.0,21.9992,22.0411,21.9154,22.0411,87100.0
2009-05-19 10:05:00,36.81,37.05,36.79,37.0,130200.0,22.0351,22.1787,22.0231,22.1488,130200.0
2009-05-19 10:10:00,36.99,37.03,36.8,36.85,83600.0,22.1428,22.1668,22.0291,22.059,83600.0
2009-05-19 10:15:00,36.85,36.9,36.69,36.88,39100.0,22.059,22.089,21.9632,22.077,39100.0
2009-05-19 10:20:00,36.86,36.95,36.7,36.88,44100.0,22.065,22.1189,21.9692,22.077,44100.0
2009-05-19 10:25:00,36.91,37.06,36.91,37.02,54900.0,22.0949,22.1847,22.0949,22.1608,54900.0
2009-05-19 10:30:00,37.04,37.09,37.0,37.06,100900.0,22.1728,22.2027,22.1488,22.1847,100900.0
2009-05-19 10:35:00,37.06,37.31,37.02,37.24,157600.0,22.1847,22.3344,22.1608,22.2925,157600.0
2009-05-19 10:40:00,37.24,37.36,37.17,37.17,64900.0,22.2925,22.3643,22.2506,22.2506,64900.0
2009-05-19 10:45:00,37.17,37.18,36.96,37.0,139800.0,22.2506,22.2566,22.1249,22.1488,139800.0
2009-05-19 10:50:00,37.0,37.1,36.96,37.1,26200.0,22.1488,22.2087,22.1249,22.2087,26200.0
2009-05-19 10:55:00,37.1,37.18,37.06,37.13,53300.0,22.2087,22.2566,22.1847,22.2266,53300.0
2009-05-19 11:00:00,37.13,37.29,37.09,37.17,98800.0,22.2266,22.3224,22.2027,22.2506,98800.0
2009-05-19 11:05:00,37.17,37.17,36.94,36.99,69700.0,22.2506,22.2506,22.1129,22.1428,69700.0
2009-05-19 11:10:00,36.99,37.02,36.87,36.87,35700.0,22.1428,22.1608,22.071,22.071,35700.0
2009-05-19 11:15:00,36.87,37.03,36.81,36.9,45000.0,22.071,22.1668,22.0351,22.089,45000.0
2009-05-19 11:20:00,36.89,36.92,36.79,36.79,37500.0,22.083,22.1009,22.0231,22.0231,37500.0
2009-05-19 11:25:00,36.79,37.06,36.79,37.06,25600.0,22.0231,22.1847,22.0231,22.1847,25600.0
2009-05-19 11:30:00,37.04,37.09,37.01,37.08,59300.0,22.1728,22.2027,22.1548,22.1967,59300.0
2009-05-19 11:35:00,37.07,37.18,37.07,37.15,25400.0,22.1907,22.2566,22.1907,22.2386,25400.0
2009-05-19 11:40:00,37.15,37.18,37.03,37.12,59100.0,22.2386,22.2566,22.1668,22.2206,59100.0
2009-05-19 11:45:00,37.14,37.19,37.07,37.18,30700.0,22.2326,22.2625,22.1907,22.2566,30700.0
2009-05-19 11:50:00,37.18,37.19,37.05,37.09,45400.0,22.2566,22.2625,22.1787,22.2027,45400.0
2009-05-19 11:55:00,37.09,37.22,37.08,37.19,55700.0,22.2027,22.2805,22.1967,22.2625,55700.0
2009-05-19 12:00:00,37.19,37.23,37.18,37.23,23400.0,22.2625,22.2865,22.2566,22.2865,23400.0
2009-05-19 12:05:00,37.22,37.25,37.2,37.23,28800.0,22.2805,22.2985,22.2685,22.2865,28800.0
2009-05-19 12:10:00,37.24,37.27,37.19,37.25,30800.0,22.2925,22.3104,22.2625,22.2985,30800.0
2009-05-19 12:15:00,37.25,37.42,37.24,37.4,52900.0,22.2985,22.4002,22.2925,22.3883,52900.0
2009-05-19 12:20:00,37.4,37.45,37.33,37.43,56200.0,22.3883,22.4182,22.3464,22.4062,56200.0
2009-05-19 12:25:00,37.43,37.5,37.4,37.44,53500.0,22.4062,22.4481,22.3883,22.4122,53500.0
2009-05-19 12:30:00,37.44,37.45,37.32,37.34,71100.0,22.4122,22.4182,22.3404,22.3523,71100.0
2009-05-19 12:35:00,37.34,37.38,37.28,37.36,14200.0,22.3523,22.3763,22.3164,22.3643,14200.0
2009-05-19 12:40:00,37.36,37.42,37.27,37.3,35100.0,22.3643,22.4002,22.3104,22.3284,35100.0
2009-05-19 12:45:00,37.29,37.36,37.29,37.31,11600.0,22.3224,22.3643,22.3224,22.3344,11600.0
2009-05-19 12:50:00,37.32,37.34,37.21,37.27,41600.0,22.3404,22.3523,22.2745,22.3104,41600.0
2009-05-19 12:55:00,37.26,37.34,37.18,37.28,53000.0,22.3045,22.3523,22.2566,22.3164,53000.0
2009-05-19 13:00:00,37.28,37.47,37.27,37.47,73700.0,22.3164,22.4302,22.3104,22.4302,73700.0
2009-05-19 13:05:00,37.46,37.58,37.46,37.58,70600.0,22.4242,22.496,22.4242,22.496,70600.0
2009-05-19 13:10:00,37.57,37.62,37.52,37.58,117600.0,22.49,22.52,22.4601,22.496,117600.0
2009-05-19 13:15:00,37.59,37.69,37.57,37.63,47200.0,22.502,22.5619,22.49,22.5259,47200.0
2009-05-19 13:20:00,37.64,37.69,37.6,37.6,49900.0,22.5319,22.5619,22.508,22.508,49900.0
2009-05-19 13:25:00,37.59,37.64,37.46,37.63,57700.0,22.502,22.5319,22.4242,22.5259,57700.0
2009-05-19 13:30:00,37.63,37.66,37.38,37.38,69000.0,22.5259,22.5439,22.3763,22.3763,69000.0
2009-05-19 13:35:00,37.38,37.55,37.34,37.53,85400.0,22.3763,22.4781,22.3523,22.4661,85400.0
2009-05-19 13:40:00,37.52,37.57,37.36,37.46,36100.0,22.4601,22.49,22.3643,22.4242,36100.0
2009-05-19 13:45:00,37.46,37.5,37.45,37.49,84900.0,22.4242,22.4481,22.4182,22.4421,84900.0
2009-05-19 13:50:00,37.49,37.53,37.38,37.42,69400.0,22.4421,22.4661,22.3763,22.4002,69400.0
2009-05-19 13:55:00,37.43,37.56,37.42,37.54,49700.0,22.4062,22.484,22.4002,22.4721,49700.0
2009-05-19 14:00:00,37.54,37.57,37.36,37.36,147900.0,22.4721,22.49,22.3643,22.3643,147900.0
2009-05-19 14:05:00,37.4,37.47,37.32,37.4,104800.0,22.3883,22.4302,22.3404,22.3883,104800.0
2009-05-19 14:10:00,37.41,37.42,37.38,37.38,30300.0,22.3942,22.4002,22.3763,22.3763,30300.0
2009-05-19 14:15:00,37.37,37.44,37.34,37.44,29500.0,22.3703,22.4122,22.3523,22.4122,29500.0
2009-05-19 14:20:00,37.44,37.54,37.4,37.51,51100.0,22.4122,22.4721,22.3883,22.4541,51100.0
2009-05-19 14:25:00,37.52,37.6,37.51,37.6,46800.0,22.4601,22.508,22.4541,22.508,46800.0
2009-05-19 14:30:00,37.6,37.67,37.59,37.65,82300.0,22.508,22.5499,22.502,22.5379,82300.0
2009-05-19 14:35:00,37.65,37.73,37.63,37.73,58900.0,22.5379,22.5858,22.5259,22.5858,58900.0
2009-05-19 14:40:00,37.73,37.79,37.7,37.77,94100.0,22.5858,22.6217,22.5678,22.6097,94100.0
2009-05-19 14:45:00,37.78,37.9,37.76,37.86,142900.0,22.6157,22.6876,22.6038,22.6636,142900.0
2009-05-19 14:50:00,37.86,37.87,37.7,37.81,83600.0,22.6636,22.6696,22.5678,22.6337,83600.0
2009-05-19 14:55:00,37.8,37.82,37.67,37.68,58900.0,22.6277,22.6397,22.5499,22.5559,58900.0
2009-05-19 15:00:00,37.68,37.76,37.62,37.71,93600.0,22.5559,22.6038,22.52,22.5738,93600.0
2009-05-19 15:05:00,37.72,37.74,37.62,37.65,176100.0,22.5798,22.5918,22.52,22.5379,176100.0
2009-05-19 15:10:00,37.67,37.68,37.52,37.56,60700.0,22.5499,22.5559,22.4601,22.484,60700.0
2009-05-19 15:15:00,37.57,37.65,37.49,37.62,101500.0,22.49,22.5379,22.4421,22.52,101500.0
2009-05-19 15:20:00,37.62,37.67,37.54,37.65,114500.0,22.52,22.5499,22.4721,22.5379,114500.0
2009-05-19 15:25:00,37.64,37.68,37.6,37.68,175300.0,22.5319,22.5559,22.508,22.5559,175300.0
2009-05-19 15:30:00,37.68,37.7,37.36,37.37,147600.0,22.5559,22.5678,22.3643,22.3703,147600.0
2009-05-19 15:35:00,37.38,37.49,37.37,37.44,170300.0,22.3763,22.4421,22.3703,22.4122,170300.0
2009-05-19 15:40:00,37.44,37.51,37.32,37.37,151100.0,22.4122,22.4541,22.3404,22.3703,151100.0
2009-05-19 15:45:00,37.36,37.55,37.32,37.32,159500.0,22.3643,22.4781,22.3404,22.3404,159500.0
2009-05-19 15:50:00,37.32,37.43,37.21,37.22,218000.0,22.3404,22.4062,22.2745,22.2805,218000.0
2009-05-19 15:55:00,37.22,37.26,37.09,37.25,453500.0,22.2805,22.3045,22.2027,22.2985,453500.0
2009-05-20 09:30:00,37.48,37.9,37.48,37.64,150200.0,22.4361,22.6876,22.4361,22.5319,150200.0
2009-05-20 09:35:00,37.65,37.79,37.28,37.33,119900.0,22.5379,22.6217,22.3164,22.3464,119900.0
2009-05-20 09:40:00,37.36,37.86,37.33,37.69,68400.0,22.3643,22.6636,22.3464,22.5619,68400.0
2009-05-20 09:45:00,37.67,37.83,37.53,37.64,92000.0,22.5499,22.6457,22.4661,22.5319,92000.0
2009-05-20 09:50:00,37.65,37.9,37.6,37.75,95700.0,22.5379,22.6876,22.508,22.5978,95700.0
2009-05-20 09:55:00,37.75,37.82,37.67,37.78,47600.0,22.5978,22.6397,22.5499,22.6157,47600.0
2009-05-20 10:00:00,37.79,37.91,37.77,37.84,82700.0,22.6217,22.6936,22.6097,22.6516,82700.0
2009-05-20 10:05:00,37.83,38.0,37.83,37.98,70800.0,22.6457,22.7474,22.6457,22.7355,70800.0
2009-05-20 10:10:00,37.98,37.99,37.9,37.96,71000.0,22.7355,22.7414,22.6876,22.7235,71000.0
2009-05-20 10:15:00,37.95,38.07,37.91,37.97,73500.0,22.7175,22.7893,22.6936,22.7295,73500.0
2009-05-20 10:20:00,37.97,38.15,37.97,38.11,75600.0,22.7295,22.8372,22.7295,22.8133,75600.0
2009-05-20 10:25:00,38.11,38.14,37.96,37.96,44900.0,22.8133,22.8312,22.7235,22.7235,44900.0
2009-05-20 10:30:00,37.97,38.12,37.95,38.02,63400.0,22.7295,22.8193,22.7175,22.7594,63400.0
2009-05-20 10:35:00,38.02,38.02,37.91,37.94,30800.0,22.7594,22.7594,22.6936,22.7115,30800.0
2009-05-20 10:40:00,37.93,37.99,37.87,37.91,53900.0,22.7055,22.7414,22.6696,22.6936,53900.0
2009-05-20 10:45:00,37.91,37.91,37.68,37.72,65000.0,22.6936,22.6936,22.5559,22.5798,65000.0
2009-05-20 10:50:00,37.73,37.77,37.61,37.61,34800.0,22.5858,22.6097,22.514,22.514,34800.0
2009-05-20 10:55:00,37.65,37.65,37.45,37.46,54600.0,22.5379,22.5379,22.4182,22.4242,54600.0
2009-05-20 11:00:00,37.45,37.56,37.43,37.53,137500.0,22.4182,22.484,22.4062,22.4661,137500.0
2009-05-20 11:05:00,37.52,37.57,37.44,37.45,63000.0,22.4601,22.49,22.4122,22.4182,63000.0
2009-05-20 11:10:00,37.45,37.48,37.33,37.46,76300.0,22.4182,22.4361,22.3464,22.4242,76300.0
2009-05-20 11:15:00,37.44,37.44,37.25,37.38,111100.0,22.4122,22.4122,22.2985,22.3763,111100.0
2009-05-20 11:20:00,37.4,37.46,37.17,37.21,104800.0,22.3883,22.4242,22.2506,22.2745,104800.0
2009-05-20 11:25:00,37.19,37.29,37.12,37.15,69800.0,22.2625,22.3224,22.2206,22.2386,69800.0
2009-05-20 11:30:00,37.15,37.3,37.14,37.27,75600.0,22.2386,22.3284,22.2326,22.3104,75600.0
2009-05-20 11:35:00,37.27,37.36,37.26,37.28,55600.0,22.3104,22.3643,22.3045,22.3164,55600.0
2009-05-20 11:40:00,37.26,37.43,37.26,37.43,48200.0,22.3045,22.4062,22.3045,22.4062,48200.0
2009-05-20 11:45:00,37.43,37.44,37.21,37.22,77300.0,22.4062,22.4122,22.2745,22.2805,77300.0
2009-05-20 11:50:00,37.23,37.3,37.07,37.14,77000.0,22.2865,22.3284,22.1907,22.2326,77000.0
2009-05-20 11:55:00,37.12,37.12,36.86,36.87,73100.0,22.2206,22.2206,22.065,22.071,73100.0
2009-05-20 12:00:00,36.88,37.02,36.85,37.02,48900.0,22.077,22.1608,22.059,22.1608,48900.0
2009-05-20 12:05:00,37.02,37.14,36.98,37.0,29700.0,22.1608,22.2326,22.1368,22.1488,29700.0
2009-05-20 12:10:00,37.0,37.25,36.99,37.21,30700.0,22.1488,22.2985,22.1428,22.2745,30700.0
2009-05-20 12:15:00,37.23,37.24,37.08,37.18,37700.0,22.2865,22.2925,22.1967,22.2566,37700.0
2009-05-20 12:20:00,37.19,37.19,36.98,36.98,36000.0,22.2625,22.2625,22.1368,22.1368,36000.0
2009-05-20 12:25:00,36.99,36.99,36.92,36.96,38000.0,22.1428,22.1428,22.1009,22.1249,38000.0
2009-05-20 12:30:00,36.98,36.98,36.62,36.65,73100.0,22.1368,22.1368,21.9213,21.9393,73100.0
2009-05-20 12:35:00,36.66,36.73,36.58,36.62,64400.0,21.9453,21.9872,21.8974,21.9213,64400.0
2009-05-20 12:40:00,36.62,36.69,36.55,36.64,82600.0,21.9213,21.9632,21.8794,21.9333,82600.0
2009-05-20 12:45:00,36.64,36.75,36.64,36.67,41800.0,21.9333,21.9992,21.9333,21.9513,41800.0
2009-05-20 12:50:00,36.67,36.68,36.61,36.63,83100.0,21.9513,21.9573,21.9154,21.9273,83100.0
2009-05-20 12:55:00,36.62,36.67,36.37,36.37,62400.0,21.9213,21.9513,21.7717,21.7717,62400.0
2009-05-20 13:00:00,36.37,36.49,36.26,36.44,90100.0,21.7717,21.8435,21.7058,21.8136,90100.0
2009-05-20 13:05:00,36.44,36.6,36.38,36.48,72900.0,21.8136,21.9094,21.7777,21.8375,72900.0
2009-05-20 13:10:00,36.48,36.51,36.41,36.51,61200.0,21.8375,21.8555,21.7956,21.8555,61200.0
2009-05-20 13:15:00,36.51,36.52,36.4,36.46,57000.0,21.8555,21.8615,21.7896,21.8256,57000.0
2009-05-20 13:20:00,36.46,36.47,36.4,36.47,72900.0,21.8256,21.8315,21.7896,21.8315,72900.0
2009-05-20 13:25:00,36.46,36.6,36.43,36.58,37300.0,21.8256,21.9094,21.8076,21.8974,37300.0
2009-05-20 13:30:00,36.59,36.61,36.55,36.59,23200.0,21.9034,21.9154,21.8794,21.9034,23200.0
2009-05-20 13:35:00,36.58,36.71,36.56,36.7,55000.0,21.8974,21.9752,21.8854,21.9692,55000.0
2009-05-20 13:40:00,36.7,36.97,36.69,36.83,84000.0,21.9692,22.1309,21.9632,22.047,84000.0
2009-05-20 13:45:00,36.85,36.96,36.83,36.93,52800.0,22.059,22.1249,22.047,22.1069,52800.0
2009-05-20 13:50:00,36.94,36.95,36.88,36.95,27300.0,22.1129,22.1189,22.077,22.1189,27300.0
2009-05-20 13:55:00,36.94,36.95,36.88,36.92,18800.0,22.1129,22.1189,22.077,22.1009,18800.0
2009-05-20 14:00:00,36.92,36.93,36.68,36.78,86000.0,22.1009,22.1069,21.9573,22.0171,86000.0
2009-05-20 14:05:00,36.77,36.95,36.72,36.8,67100.0,22.0111,22.1189,21.9812,22.0291,67100.0
2009-05-20 14:10:00,36.81,36.93,36.75,36.81,35700.0,22.0351,22.1069,21.9992,22.0351,35700.0
2009-05-20 14:15:00,36.82,37.01,36.76,37.01,46100.0,22.0411,22.1548,22.0051,22.1548,46100.0
2009-05-20 14:20:00,37.02,37.12,36.98,37.1,49100.0,22.1608,22.2206,22.1368,22.2087,49100.0
2009-05-20 14:25:00,37.08,37.11,36.95,36.95,27200.0,22.1967,22.2147,22.1189,22.1189,27200.0
2009-05-20 14:30:00,36.95,36.96,36.71,36.87,108900.0,22.1189,22.1249,21.9752,22.071,108900.0
2009-05-20 14:35:00,36.85,36.99,36.81,36.94,38300.0,22.059,22.1428,22.0351,22.1129,38300.0
2009-05-20 14:40:00,36.94,37.22,36.92,37.21,122100.0,22.1129,22.2805,22.1009,22.2745,122100.0
2009-05-20 14:45:00,37.2,37.21,37.11,37.15,43900.0,22.2685,22.2745,22.2147,22.2386,43900.0
2009-05-20 14:50:00,37.14,37.27,37.07,37.22,39300.0,22.2326,22.3104,22.1907,22.2805,39300.0
2009-05-20 14:55:00,37.23,37.23,37.02,37.11,48600.0,22.2865,22.2865,22.1608,22.2147,48600.0
2009-05-20 15:00:00,37.1,37.13,36.87,36.87,36900.0,22.2087,22.2266,22.071,22.071,36900.0
2009-05-20 15:05:00,36.87,36.99,36.8,36.8,51600.0,22.071,22.1428,22.0291,22.0291,51600.0
2009-05-20 15:10:00,36.77,36.83,36.61,36.62,111200.0,22.0111,22.047,21.9154,21.9213,111200.0
2009-05-20 15:15:00,36.62,36.71,36.57,36.71,64700.0,21.9213,21.9752,21.8914,21.9752,64700.0
2009-05-20 15:20:00,36.7,36.71,36.48,36.51,70200.0,21.9692,21.9752,21.8375,21.8555,70200.0
2009-05-20 15:25:00,36.5,36.71,36.5,36.6,64100.0,21.8495,21.9752,21.8495,21.9094,64100.0
2009-05-20 15:30:00,36.62,36.62,36.46,36.51,86800.0,21.9213,21.9213,21.8256,21.8555,86800.0
2009-05-20 15:35:00,36.52,36.56,36.44,36.48,117600.0,21.8615,21.8854,21.8136,21.8375,117600.0
2009-05-20 15:40:00,36.47,36.52,36.14,36.17,217100.0,21.8315,21.8615,21.634,21.652,217100.0
2009-05-20 15:45:00,36.17,36.24,36.15,36.19,187500.0,21.652,21.6939,21.64,21.6639,187500.0
2009-05-20 15:50:00,36.18,36.35,36.16,36.27,196000.0,21.6579,21.7597,21.646,21.7118,196000.0
2009-05-20 15:55:00,36.27,36.31,36.16,36.21,338400.0,21.7118,21.7358,21.646,21.6759,338400.0
2009-05-21 09:30:00,35.63,35.75,35.39,35.47,152200.0,21.3287,21.4005,21.185,21.2329,152200.0
2009-05-21 09:35:00,35.47,35.67,35.39,35.39,198000.0,21.2329,21.3527,21.185,21.185,198000.0
2009-05-21 09:40:00,35.4,35.73,35.31,35.67,171000.0,21.191,21.3886,21.1372,21.3527,171000.0
2009-05-21 09:45:00,35.68,36.01,35.67,35.99,137200.0,21.3586,21.5562,21.3527,21.5442,137200.0
2009-05-21 09:50:00,36.01,36.1,35.99,36.03,111600.0,21.5562,21.6101,21.5442,21.5682,111600.0
2009-05-21 09:55:00,36.02,36.04,35.71,35.72,72600.0,21.5622,21.5741,21.3766,21.3826,72600.0
2009-05-21 10:00:00,35.67,35.84,35.65,35.74,158800.0,21.3527,21.4544,21.3407,21.3946,158800.0
2009-05-21 10:05:00,35.74,35.97,35.71,35.97,215600.0,21.3946,21.5322,21.3766,21.5322,215600.0
2009-05-21 10:10:00,35.95,35.95,35.69,35.77,100700.0,21.5203,21.5203,21.3646,21.4125,100700.0
2009-05-21 10:15:00,35.73,35.76,35.51,35.53,64400.0,21.3886,21.4065,21.2569,21.2688,64400.0
2009-05-21 10:20:00,35.53,35.55,35.35,35.39,89400.0,21.2688,21.2808,21.1611,21.185,89400.0
2009-05-21 10:25:00,35.38,35.49,35.36,35.49,53200.0,21.1791,21.2449,21.1671,21.2449,53200.0
2009-05-21 10:30:00,35.46,35.5,35.4,35.49,130700.0,21.2269,21.2509,21.191,21.2449,130700.0
2009-05-21 10:35:00,35.48,35.5,35.45,35.46,55200.0,21.2389,21.2509,21.221,21.2269,55200.0
2009-05-21 10:40:00,35.46,35.68,35.46,35.55,123800.0,21.2269,21.3586,21.2269,21.2808,123800.0
2009-05-21 10:45:00,35.55,35.61,35.51,35.57,45300.0,21.2808,21.3167,21.2569,21.2928,45300.0
2009-05-21 10:50:00,35.57,35.58,35.45,35.47,32300.0,21.2928,21.2988,21.221,21.2329,32300.0
2009-05-21 10:55:00,35.45,35.53,35.42,35.43,102100.0,21.221,21.2688,21.203,21.209,102100.0
2009-05-21 11:00:00,35.43,35.52,35.41,35.47,122600.0,21.209,21.2629,21.197,21.2329,122600.0
2009-05-21 11:05:00,35.46,35.49,35.38,35.39,56500.0,21.2269,21.2449,21.1791,21.185,56500.0
2009-05-21 11:10:00,35.39,35.54,35.37,35.48,35800.0,21.185,21.2748,21.1731,21.2389,35800.0
2009-05-21 11:15:00,35.5,35.58,35.46,35.52,30000.0,21.2509,21.2988,21.2269,21.2629,30000.0
2009-05-21 11:20:00,35.52,35.56,35.48,35.48,19300.0,21.2629,21.2868,21.2389,21.2389,19300.0
2009-05-21 11:25:00,35.49,35.56,35.48,35.55,24000.0,21.2449,21.2868,21.2389,21.2808,24000.0
2009-05-21 11:30:00,35.53,35.58,35.5,35.5,35000.0,21.2688,21.2988,21.2509,21.2509,35000.0
2009-05-21 11:35:00,35.51,35.68,35.51,35.67,36500.0,21.2569,21.3586,21.2569,21.3527,36500.0
2009-05-21 11:40:00,35.68,35.71,35.65,35.68,28200.0,21.3586,21.3766,21.3407,21.3586,28200.0
2009-05-21 11:45:00,35.68,35.69,35.62,35.64,24900.0,21.3586,21.3646,21.3227,21.3347,24900.0
2009-05-21 11:50:00,35.65,35.68,35.62,35.64,25800.0,21.3407,21.3586,21.3227,21.3347,25800.0
2009-05-21 11:55:00,35.65,35.75,35.65,35.71,38300.0,21.3407,21.4005,21.3407,21.3766,38300.0
2009-05-21 12:00:00,35.72,35.76,35.66,35.71,22800.0,21.3826,21.4065,21.3467,21.3766,22800.0
2009-05-21 12:05:00,35.71,35.76,35.66,35.71,32700.0,21.3766,21.4065,21.3467,21.3766,32700.0
2009-05-21 12:10:00,35.71,35.71,35.59,35.6,16800.0,21.3766,21.3766,21.3048,21.3107,16800.0
2009-05-21 12:15:00,35.6,35.69,35.57,35.57,45100.0,21.3107,21.3646,21.2928,21.2928,45100.0
2009-05-21 12:20:00,35.57,35.65,35.55,35.65,21000.0,21.2928,21.3407,21.2808,21.3407,21000.0
2009-05-21 12:25:00,35.66,35.68,35.58,35.66,23700.0,21.3467,21.3586,21.2988,21.3467,23700.0
2009-05-21 12:30:00,35.66,35.74,35.64,35.73,24200.0,21.3467,21.3946,21.3347,21.3886,24200.0
2009-05-21 12:35:00,35.74,35.86,35.74,35.82,32200.0,21.3946,21.4664,21.3946,21.4424,32200.0
2009-05-21 12:40:00,35.83,35.84,35.64,35.72,56900.0,21.4484,21.4544,21.3347,21.3826,56900.0
2009-05-21 12:45:00,35.73,35.73,35.63,35.7,36200.0,21.3886,21.3886,21.3287,21.3706,36200.0
2009-05-21 12:50:00,35.72,35.77,35.61,35.65,32000.0,21.3826,21.4125,21.3167,21.3407,32000.0
2009-05-21 12:55:00,35.65,35.8,35.63,35.72,49500.0,21.3407,21.4305,21.3287,21.3826,49500.0
2009-05-21 13:00:00,35.7,35.79,35.68,35.68,66100.0,21.3706,21.4245,21.3586,21.3586,66100.0
2009-05-21 13:05:00,35.66,35.75,35.6,35.6,44800.0,21.3467,21.4005,21.3107,21.3107,44800.0
2009-05-21 13:10:00,35.6,35.61,35.56,35.59,19100.0,21.3107,21.3167,21.2868,21.3048,19100.0
2009-05-21 13:15:00,35.59,35.59,35.48,35.48,32100.0,21.3048,21.3048,21.2389,21.2389,32100.0
2009-05-21 13:20:00,35.48,35.5,35.42,35.43,45800.0,21.2389,21.2509,21.203,21.209,45800.0
2009-05-21 13:25:00,35.44,35.44,35.28,35.35,45700.0,21.215,21.215,21.1192,21.1611,45700.0
2009-05-21 13:30:00,35.35,35.37,35.32,35.35,14800.0,21.1611,21.1731,21.1431,21.1611,14800.0
2009-05-21 13:35:00,35.34,35.36,35.25,35.3,33500.0,21.1551,21.1671,21.1012,21.1312,33500.0
2009-05-21 13:40:00,35.31,35.31,35.24,35.24,33000.0,21.1372,21.1372,21.0952,21.0952,33000.0
2009-05-21 13:45:00,35.24,35.28,35.22,35.24,140700.0,21.0952,21.1192,21.0833,21.0952,140700.0
2009-05-21 13:50:00,35.25,35.27,35.2,35.22,126400.0,21.1012,21.1132,21.0713,21.0833,126400.0
2009-05-21 13:55:00,35.22,35.26,35.2,35.21,59600.0,21.0833,21.1072,21.0713,21.0773,59600.0
2009-05-21 14:00:00,35.22,35.28,35.05,35.06,122200.0,21.0833,21.1192,20.9815,20.9875,122200.0
2009-05-21 14:05:00,35.07,35.07,34.93,35.01,201100.0,20.9935,20.9935,20.9097,20.9576,201100.0
2009-05-21 14:10:00,35.0,35.01,34.79,34.85,140500.0,20.9516,20.9576,20.8259,20.8618,140500.0
2009-05-21 14:15:00,34.85,34.9,34.79,34.87,233800.0,20.8618,20.8917,20.8259,20.8738,233800.0
2009-05-21 14:20:00,34.88,34.95,34.86,34.94,124500.0,20.8797,20.9216,20.8678,20.9157,124500.0
2009-05-21 14:25:00,34.93,35.1,34.93,35.06,77300.0,20.9097,21.0114,20.9097,20.9875,77300.0
2009-05-21 14:30:00,35.06,35.13,34.99,35.13,120200.0,20.9875,21.0294,20.9456,21.0294,120200.0
2009-05-21 14:35:00,35.13,35.18,35.0,35.05,87900.0,21.0294,21.0593,20.9516,20.9815,87900.0
2009-05-21 14:40:00,35.05,35.05,34.9,34.98,86900.0,20.9815,20.9815,20.8917,20.9396,86900.0
2009-05-21 14:45:00,34.98,35.0,34.88,34.92,77600.0,20.9396,20.9516,20.8797,20.9037,77600.0
2009-05-21 14:50:00,34.91,34.95,34.88,34.92,80200.0,20.8977,20.9216,20.8797,20.9037,80200.0
2009-05-21 14:55:00,34.92,35.07,34.89,35.04,76700.0,20.9037,20.9935,20.8857,20.9755,76700.0
2009-05-21 15:00:00,35.05,35.15,35.01,35.07,118000.0,20.9815,21.0414,20.9576,20.9935,118000.0
2009-05-21 15:05:00,35.07,35.09,34.93,34.95,81000.0,20.9935,21.0055,20.9097,20.9216,81000.0
2009-05-21 15:10:00,34.95,35.01,34.93,35.0,74100.0,20.9216,20.9576,20.9097,20.9516,74100.0
2009-05-21 15:15:00,34.99,35.01,34.95,34.96,117400.0,20.9456,20.9576,20.9216,20.9276,117400.0
2009-05-21 15:20:00,34.96,34.98,34.83,34.91,105200.0,20.9276,20.9396,20.8498,20.8977,105200.0
2009-05-21 15:25:00,34.91,34.91,34.76,34.86,121300.0,20.8977,20.8977,20.8079,20.8678,121300.0
2009-05-21 15:30:00,34.86,35.12,34.86,35.05,206100.0,20.8678,21.0234,20.8678,20.9815,206100.0
2009-05-21 15:35:00,35.04,35.18,35.02,35.1,124900.0,20.9755,21.0593,20.9636,21.0114,124900.0
2009-05-21 15:40:00,35.1,35.15,34.97,35.15,193300.0,21.0114,21.0414,20.9336,21.0414,193300.0
2009-05-21 15:45:00,35.15,35.24,35.06,35.1,166900.0,21.0414,21.0952,20.9875,21.0114,166900.0
2009-05-21 15:50:00,35.11,35.3,35.03,35.19,247100.0,21.0174,21.1312,20.9695,21.0653,247100.0
2009-05-21 15:55:00,35.2,35.27,35.13,35.2,210100.0,21.0713,21.1132,21.0294,21.0713,210100.0
2009-05-22 09:30:00,35.39,35.39,34.96,35.06,140400.0,21.185,21.185,20.9276,20.9875,140400.0
2009-05-22 09:35:00,35.07,35.15,34.79,34.79,138900.0,20.9935,21.0414,20.8259,20.8259,138900.0
2009-05-22 09:40:00,34.79,34.9,34.49,34.49,141700.0,20.8259,20.8917,20.6463,20.6463,141700.0
2009-05-22 09:45:00,34.48,34.53,34.3,34.35,140400.0,20.6403,20.6702,20.5325,20.5625,140400.0
2009-05-22 09:50:00,34.34,34.35,34.23,34.35,183900.0,20.5565,20.5625,20.4906,20.5625,183900.0
2009-05-22 09:55:00,34.35,34.67,34.35,34.57,105200.0,20.5625,20.754,20.5625,20.6942,105200.0
2009-05-22 10:00:00,34.57,34.79,34.5,34.76,121100.0,20.6942,20.8259,20.6523,20.8079,121100.0
2009-05-22 10:05:00,34.77,34.89,34.7,34.7,86600.0,20.8139,20.8857,20.772,20.772,86600.0
2009-05-22 10:10:00,34.7,34.88,34.64,34.77,88200.0,20.772,20.8797,20.7361,20.8139,88200.0
2009-05-22 10:15:00,34.75,35.11,34.71,35.05,133500.0,20.8019,21.0174,20.778,20.9815,133500.0
2009-05-22 10:20:00,35.05,35.36,35.05,35.23,238600.0,20.9815,21.1671,20.9815,21.0893,238600.0
2009-05-22 10:25:00,35.23,35.3,35.16,35.2,159200.0,21.0893,21.1312,21.0474,21.0713,159200.0
2009-05-22 10:30:00,35.21,35.3,35.06,35.2,139600.0,21.0773,21.1312,20.9875,21.0713,139600.0
2009-05-22 10:35:00,35.19,35.3,35.17,35.24,45300.0,21.0653,21.1312,21.0533,21.0952,45300.0
2009-05-22 10:40:00,35.24,35.41,35.23,35.39,93000.0,21.0952,21.197,21.0893,21.185,93000.0
2009-05-22 10:45:00,35.39,35.45,35.3,35.32,63800.0,21.185,21.221,21.1312,21.1431,63800.0
2009-05-22 10:50:00,35.31,35.44,35.31,35.41,25300.0,21.1372,21.215,21.1372,21.197,25300.0
2009-05-22 10:55:00,35.39,35.44,35.36,35.43,50700.0,21.185,21.215,21.1671,21.209,50700.0
2009-05-22 11:00:00,35.42,35.45,35.39,35.44,74200.0,21.203,21.221,21.185,21.215,74200.0
2009-05-22 11:05:00,35.44,35.62,35.44,35.6,130200.0,21.215,21.3227,21.215,21.3107,130200.0
2009-05-22 11:10:00,35.6,35.62,35.52,35.61,66000.0,21.3107,21.3227,21.2629,21.3167,66000.0
2009-05-22 11:15:00,35.61,35.69,35.59,35.64,73200.0,21.3167,21.3646,21.3048,21.3347,73200.0
2009-05-22 11:20:00,35.64,35.65,35.53,35.54,57000.0,21.3347,21.3407,21.2688,21.2748,57000.0
2009-05-22 11:25:00,35.53,35.53,35.32,35.37,61900.0,21.2688,21.2688,21.1431,21.1731,61900.0
2009-05-22 11:30:00,35.36,35.42,35.36,35.37,16600.0,21.1671,21.203,21.1671,21.1731,16600.0
2009-05-22 11:35:00,35.37,35.37,35.23,35.25,36200.0,21.1731,21.1731,21.0893,21.1012,36200.0
2009-05-22 11:40:00,35.25,35.3,35.22,35.28,39500.0,21.1012,21.1312,21.0833,21.1192,39500.0
2009-05-22 11:45:00,35.29,35.36,35.29,35.36,14500.0,21.1252,21.1671,21.1252,21.1671,14500.0
2009-05-22 11:50:00,35.36,35.44,35.21,35.23,36000.0,21.1671,21.215,21.0773,21.0893,36000.0
2009-05-22 11:55:00,35.25,35.29,35.19,35.29,41100.0,21.1012,21.1252,21.0653,21.1252,41100.0
2009-05-22 12:00:00,35.3,35.45,35.29,35.3,34100.0,21.1312,21.221,21.1252,21.1312,34100.0
2009-05-22 12:05:00,35.31,35.38,35.3,35.37,17900.0,21.1372,21.1791,21.1312,21.1731,17900.0
2009-05-22 12:10:00,35.38,35.52,35.34,35.37,38100.0,21.1791,21.2629,21.1551,21.1731,38100.0
2009-05-22 12:15:00,35.37,35.41,35.29,35.4,22100.0,21.1731,21.197,21.1252,21.191,22100.0
2009-05-22 12:20:00,35.41,35.42,35.26,35.28,32400.0,21.197,21.203,21.1072,21.1192,32400.0
2009-05-22 12:25:00,35.28,35.31,35.22,35.22,23300.0,21.1192,21.1372,21.0833,21.0833,23300.0
2009-05-22 12:30:00,35.23,35.26,35.21,35.24,19600.0,21.0893,21.1072,21.0773,21.0952,19600.0
2009-05-22 12:35:00,35.22,35.45,35.22,35.45,20000.0,21.0833,21.221,21.0833,21.221,20000.0
2009-05-22 12:40:00,35.44,35.53,35.42,35.44,30600.0,21.215,21.2688,21.203,21.215,30600.0
2009-05-22 12:45:00,35.45,35.47,35.35,35.4,22800.0,21.221,21.2329,21.1611,21.191,22800.0
2009-05-22 12:50:00,35.41,35.62,35.41,35.62,48900.0,21.197,21.3227,21.197,21.3227,48900.0
2009-05-22 12:55:00,35.63,35.73,35.62,35.72,66100.0,21.3287,21.3886,21.3227,21.3826,66100.0
2009-05-22 13:00:00,35.71,35.79,35.68,35.7,61900.0,21.3766,21.4245,21.3586,21.3706,61900.0
2009-05-22 13:05:00,35.71,35.71,35.6,35.6,44300.0,21.3766,21.3766,21.3107,21.3107,44300.0
2009-05-22 13:10:00,35.6,35.6,35.46,35.51,36200.0,21.3107,21.3107,21.2269,21.2569,36200.0
2009-05-22 13:15:00,35.51,35.59,35.51,35.59,28300.0,21.2569,21.3048,21.2569,21.3048,28300.0
2009-05-22 13:20:00,35.58,35.61,35.58,35.59,16400.0,21.2988,21.3167,21.2988,21.3048,16400.0
2009-05-22 13:25:00,35.59,35.7,35.54,35.54,84700.0,21.3048,21.3706,21.2748,21.2748,84700.0
2009-05-22 13:30:00,35.54,35.54,35.37,35.46,41600.0,21.2748,21.2748,21.1731,21.2269,41600.0
2009-05-22 13:35:00,35.46,35.49,35.45,35.48,38300.0,21.2269,21.2449,21.221,21.2389,38300.0
2009-05-22 13:40:00,35.48,35.52,35.47,35.49,82600.0,21.2389,21.2629,21.2329,21.2449,82600.0
2009-05-22 13:45:00,35.51,35.56,35.47,35.48,55200.0,21.2569,21.2868,21.2329,21.2389,55200.0
2009-05-22 13:50:00,35.48,35.53,35.46,35.46,27200.0,21.2389,21.2688,21.2269,21.2269,27200.0
2009-05-22 13:55:00,35.46,35.51,35.36,35.51,40600.0,21.2269,21.2569,21.1671,21.2569,40600.0
2009-05-22 14:00:00,35.52,35.64,35.52,35.56,49700.0,21.2629,21.3347,21.2629,21.2868,49700.0
2009-05-22 14:05:00,35.55,35.6,35.49,35.59,33700.0,21.2808,21.3107,21.2449,21.3048,33700.0
2009-05-22 14:10:00,35.58,35.62,35.55,35.62,41500.0,21.2988,21.3227,21.2808,21.3227,41500.0
2009-05-22 14:15:00,35.62,35.66,35.58,35.66,43900.0,21.3227,21.3467,21.2988,21.3467,43900.0
2009-05-22 14:20:00,35.66,35.72,35.61,35.69,48200.0,21.3467,21.3826,21.3167,21.3646,48200.0
2009-05-22 14:25:00,35.7,35.72,35.66,35.67,32400.0,21.3706,21.3826,21.3467,21.3527,32400.0
2009-05-22 14:30:00,35.66,35.68,35.61,35.65,37600.0,21.3467,21.3586,21.3167,21.3407,37600.0
2009-05-22 14:35:00,35.66,35.66,35.61,35.62,28000.0,21.3467,21.3467,21.3167,21.3227,28000.0
2009-05-22 14:40:00,35.61,35.66,35.59,35.62,60800.0,21.3167,21.3467,21.3048,21.3227,60800.0
2009-05-22 14:45:00,35.61,35.7,35.6,35.61,140000.0,21.3167,21.3706,21.3107,21.3167,140000.0
2009-05-22 14:50:00,35.61,35.62,35.51,35.51,77900.0,21.3167,21.3227,21.2569,21.2569,77900.0
2009-05-22 14:55:00,35.51,35.56,35.51,35.56,76200.0,21.2569,21.2868,21.2569,21.2868,76200.0
2009-05-22 15:00:00,35.55,35.56,35.52,35.54,68700.0,21.2808,21.2868,21.2629,21.2748,68700.0
2009-05-22 15:05:00,35.55,35.56,35.54,35.55,29500.0,21.2808,21.2868,21.2748,21.2808,29500.0
2009-05-22 15:10:00,35.56,35.62,35.51,35.55,161300.0,21.2868,21.3227,21.2569,21.2808,161300.0
2009-05-22 15:15:00,35.55,35.55,35.36,35.4,75500.0,21.2808,21.2808,21.1671,21.191,75500.0
2009-05-22 15:20:00,35.4,35.45,35.31,35.36,98000.0,21.191,21.221,21.1372,21.1671,98000.0
2009-05-22 15:25:00,35.36,35.43,35.36,35.4,46100.0,21.1671,21.209,21.1671,21.191,46100.0
2009-05-22 15:30:00,35.41,35.5,35.37,35.48,65000.0,21.197,21.2509,21.1731,21.2389,65000.0
2009-05-22 15:35:00,35.49,35.63,35.47,35.54,74600.0,21.2449,21.3287,21.2329,21.2748,74600.0
2009-05-22 15:40:00,35.53,35.53,35.4,35.43,104700.0,21.2688,21.2688,21.191,21.209,104700.0
2009-05-22 15:45:00,35.44,35.47,35.28,35.38,137800.0,21.215,21.2329,21.1192,21.1791,137800.0
2009-05-22 15:50:00,35.38,35.4,35.17,35.26,242800.0,21.1791,21.191,21.0533,21.1072,242800.0
2009-05-22 15:55:00,35.26,35.26,35.14,35.18,244200.0,21.1072,21.1072,21.0354,21.0593,244200.0
2009-05-26 09:30:00,34.92,35.61,34.91,35.59,163400.0,20.9037,21.3167,20.8977,21.3048,163400.0
2009-05-26 09:35:00,35.61,36.29,35.48,36.24,269500.0,21.3167,21.7238,21.2389,21.6939,269500.0
2009-05-26 09:40:00,36.24,36.57,36.24,36.37,228900.0,21.6939,21.8914,21.6939,21.7717,228900.0
2009-05-26 09:45:00,36.35,36.59,36.33,36.54,133900.0,21.7597,21.9034,21.7477,21.8734,133900.0
2009-05-26 09:50:00,36.54,36.65,36.4,36.41,186800.0,21.8734,21.9393,21.7896,21.7956,186800.0
2009-05-26 09:55:00,36.43,36.66,36.37,36.55,125800.0,21.8076,21.9453,21.7717,21.8794,125800.0
2009-05-26 10:00:00,36.59,37.06,36.56,36.88,369600.0,21.9034,22.1847,21.8854,22.077,369600.0
2009-05-26 10:05:00,36.88,37.19,36.86,37.0,423300.0,22.077,22.2625,22.065,22.1488,423300.0
2009-05-26 10:10:00,37.0,37.25,36.94,37.05,209100.0,22.1488,22.2985,22.1129,22.1787,209100.0
2009-05-26 10:15:00,37.06,37.13,36.85,36.89,178000.0,22.1847,22.2266,22.059,22.083,178000.0
2009-05-26 10:20:00,36.88,36.91,36.72,36.76,217400.0,22.077,22.0949,21.9812,22.0051,217400.0
2009-05-26 10:25:00,36.75,36.85,36.55,36.62,159700.0,21.9992,22.059,21.8794,21.9213,159700.0
2009-05-26 10:30:00,36.61,36.9,36.6,36.78,102200.0,21.9154,22.089,21.9094,22.0171,102200.0
2009-05-26 10:35:00,36.78,37.06,36.78,36.85,119000.0,22.0171,22.1847,22.0171,22.059,119000.0
2009-05-26 10:40:00,36.85,36.91,36.76,36.78,54300.0,22.059,22.0949,22.0051,22.0171,54300.0
2009-05-26 10:45:00,36.78,36.85,36.68,36.8,70200.0,22.0171,22.059,21.9573,22.0291,70200.0
2009-05-26 10:50:00,36.8,36.95,36.75,36.86,55600.0,22.0291,22.1189,21.9992,22.065,55600.0
2009-05-26 10:55:00,36.87,36.94,36.77,36.87,51100.0,22.071,22.1129,22.0111,22.071,51100.0
2009-05-26 11:00:00,36.87,36.95,36.84,36.88,137600.0,22.071,22.1189,22.053,22.077,137600.0
2009-05-26 11:05:00,36.89,36.96,36.83,36.83,51600.0,22.083,22.1249,22.047,22.047,51600.0
2009-05-26 11:10:00,36.84,36.92,36.8,36.88,47100.0,22.053,22.1009,22.0291,22.077,47100.0
2009-05-26 11:15:00,36.88,36.92,36.81,36.92,62400.0,22.077,22.1009,22.0351,22.1009,62400.0
2009-05-26 11:20:00,36.92,37.01,36.91,36.97,62100.0,22.1009,22.1548,22.0949,22.1309,62100.0
2009-05-26 11:25:00,36.97,36.97,36.85,36.92,30600.0,22.1309,22.1309,22.059,22.1009,30600.0
2009-05-26 11:30:00,36.92,36.93,36.78,36.81,45300.0,22.1009,22.1069,22.0171,22.0351,45300.0
2009-05-26 11:35:00,36.8,36.82,36.71,36.72,54200.0,22.0291,22.0411,21.9752,21.9812,54200.0
2009-05-26 11:40:00,36.73,36.97,36.72,36.94,76800.0,21.9872,22.1309,21.9812,22.1129,76800.0
2009-05-26 11:45:00,36.94,37.03,36.92,37.01,87800.0,22.1129,22.1668,22.1009,22.1548,87800.0
2009-05-26 11:50:00,37.02,37.09,36.96,37.06,94700.0,22.1608,22.2027,22.1249,22.1847,94700.0
2009-05-26 11:55:00,37.06,37.18,37.04,37.11,122100.0,22.1847,22.2566,22.1728,22.2147,122100.0
2009-05-26 12:00:00,37.11,37.11,37.01,37.05,50100.0,22.2147,22.2147,22.1548,22.1787,50100.0
2009-05-26 12:05:00,37.07,37.11,36.99,37.01,28100.0,22.1907,22.2147,22.1428,22.1548,28100.0
2009-05-26 12:10:00,37.01,37.06,36.95,36.97,42100.0,22.1548,22.1847,22.1189,22.1309,42100.0
2009-05-26 12:15:00,36.99,37.1,36.97,37.08,50800.0,22.1428,22.2087,22.1309,22.1967,50800.0
2009-05-26 12:20:00,37.08,37.14,37.06,37.13,34200.0,22.1967,22.2326,22.1847,22.2266,34200.0
2009-05-26 12:25:00,37.14,37.19,37.08,37.16,35700.0,22.2326,22.2625,22.1967,22.2446,35700.0
2009-05-26 12:30:00,37.17,37.17,37.07,37.1,23100.0,22.2506,22.2506,22.1907,22.2087,23100.0
2009-05-26 12:35:00,37.11,37.13,37.06,37.06,18400.0,22.2147,22.2266,22.1847,22.1847,18400.0
2009-05-26 12:40:00,37.05,37.12,37.04,37.05,34000.0,22.1787,22.2206,22.1728,22.1787,34000.0
2009-05-26 12:45:00,37.06,37.18,37.03,37.18,58400.0,22.1847,22.2566,22.1668,22.2566,58400.0
2009-05-26 12:50:00,37.18,37.26,37.08,37.18,84300.0,22.2566,22.3045,22.1967,22.2566,84300.0
2009-05-26 12:55:00,37.18,37.28,37.12,37.13,67300.0,22.2566,22.3164,22.2206,22.2266,67300.0
2009-05-26 13:00:00,37.13,37.21,37.12,37.21,30700.0,22.2266,22.2745,22.2206,22.2745,30700.0
2009-05-26 13:05:00,37.23,37.3,37.14,37.16,104600.0,22.2865,22.3284,22.2326,22.2446,104600.0
2009-05-26 13:10:00,37.16,37.24,37.14,37.17,38900.0,22.2446,22.2925,22.2326,22.2506,38900.0
2009-05-26 13:15:00,37.18,37.21,37.08,37.2,80000.0,22.2566,22.2745,22.1967,22.2685,80000.0
2009-05-26 13:20:00,37.19,37.2,37.07,37.14,88500.0,22.2625,22.2685,22.1907,22.2326,88500.0
2009-05-26 13:25:00,37.15,37.22,37.14,37.17,104800.0,22.2386,22.2805,22.2326,22.2506,104800.0
2009-05-26 13:30:00,37.17,37.19,37.02,37.11,126300.0,22.2506,22.2625,22.1608,22.2147,126300.0
2009-05-26 13:35:00,37.1,37.14,37.04,37.05,53300.0,22.2087,22.2326,22.1728,22.1787,53300.0
2009-05-26 13:40:00,37.04,37.12,37.02,37.06,49800.0,22.1728,22.2206,22.1608,22.1847,49800.0
2009-05-26 13:45:00,37.08,37.12,37.07,37.07,31200.0,22.1967,22.2206,22.1907,22.1907,31200.0
2009-05-26 13:50:00,37.07,37.12,37.06,37.08,45900.0,22.1907,22.2206,22.1847,22.1967,45900.0
2009-05-26 13:55:00,37.08,37.13,37.08,37.1,52900.0,22.1967,22.2266,22.1967,22.2087,52900.0
2009-05-26 14:00:00,37.09,37.18,37.07,37.13,160200.0,22.2027,22.2566,22.1907,22.2266,160200.0
2009-05-26 14:05:00,37.15,37.17,37.07,37.11,52300.0,22.2386,22.2506,22.1907,22.2147,52300.0
2009-05-26 14:10:00,37.11,37.15,37.07,37.1,31300.0,22.2147,22.2386,22.1907,22.2087,31300.0
2009-05-26 14:15:00,37.1,37.13,37.02,37.1,87100.0,22.2087,22.2266,22.1608,22.2087,87100.0
2009-05-26 14:20:00,37.1,37.11,36.97,37.02,40500.0,22.2087,22.2147,22.1309,22.1608,40500.0
2009-05-26 14:25:00,37.02,37.13,37.01,37.11,22200.0,22.1608,22.2266,22.1548,22.2147,22200.0
2009-05-26 14:30:00,37.11,37.14,36.99,37.04,40400.0,22.2147,22.2326,22.1428,22.1728,40400.0
2009-05-26 14:35:00,37.05,37.06,37.0,37.01,25200.0,22.1787,22.1847,22.1488,22.1548,25200.0
2009-05-26 14:40:00,37.02,37.12,37.01,37.07,49200.0,22.1608,22.2206,22.1548,22.1907,49200.0
2009-05-26 14:45:00,37.08,37.12,37.03,37.04,48400.0,22.1967,22.2206,22.1668,22.1728,48400.0
2009-05-26 14:50:00,37.03,37.03,36.92,36.96,34800.0,22.1668,22.1668,22.1009,22.1249,34800.0
2009-05-26 14:55:00,36.97,36.97,36.83,36.84,63100.0,22.1309,22.1309,22.047,22.053,63100.0
2009-05-26 15:00:00,36.85,36.88,36.8,36.85,87800.0,22.059,22.077,22.0291,22.059,87800.0
2009-05-26 15:05:00,36.85,36.96,36.76,36.96,88600.0,22.059,22.1249,22.0051,22.1249,88600.0
2009-05-26 15:10:00,36.96,37.05,36.83,36.89,98400.0,22.1249,22.1787,22.047,22.083,98400.0
2009-05-26 15:15:00,36.89,36.92,36.79,36.85,208700.0,22.083,22.1009,22.0231,22.059,208700.0
2009-05-26 15:20:00,36.84,36.99,36.77,36.9,60700.0,22.053,22.1428,22.0111,22.089,60700.0
2009-05-26 15:25:00,36.9,36.97,36.87,36.9,47700.0,22.089,22.1309,22.071,22.089,47700.0
2009-05-26 15:30:00,36.89,37.04,36.81,37.01,84500.0,22.083,22.1728,22.0351,22.1548,84500.0
2009-05-26 15:35:00,37.01,37.05,36.93,37.03,94000.0,22.1548,22.1787,22.1069,22.1668,94000.0
2009-05-26 15:40:00,37.03,37.09,36.88,37.0,134100.0,22.1668,22.2027,22.077,22.1488,134100.0
2009-05-26 15:45:00,36.98,37.01,36.82,36.89,114100.0,22.1368,22.1548,22.0411,22.083,114100.0
2009-05-26 15:50:00,36.91,37.05,36.9,36.99,162600.0,22.0949,22.1787,22.089,22.1428,162600.0
2009-05-26 15:55:00,36.99,37.04,36.97,37.04,434300.0,22.1428,22.1728,22.1309,22.1728,434300.0
2009-05-27 09:30:00,36.96,36.96,36.36,36.61,113000.0,22.1249,22.1249,21.7657,21.9154,113000.0
2009-05-27 09:35:00,36.62,36.67,36.2,36.23,164800.0,21.9213,21.9513,21.6699,21.6879,164800.0
2009-05-27 09:40:00,36.22,36.25,36.12,36.25,115500.0,21.6819,21.6998,21.622,21.6998,115500.0
2009-05-27 09:45:00,36.24,36.63,36.2,36.63,54800.0,21.6939,21.9273,21.6699,21.9273,54800.0
2009-05-27 09:50:00,36.63,36.87,36.62,36.82,94900.0,21.9273,22.071,21.9213,22.0411,94900.0
2009-05-27 09:55:00,36.81,36.82,36.68,36.72,70900.0,22.0351,22.0411,21.9573,21.9812,70900.0
2009-05-27 10:00:00,36.73,36.85,36.4,36.45,129200.0,21.9872,22.059,21.7896,21.8196,129200.0
2009-05-27 10:05:00,36.45,36.45,36.15,36.17,136600.0,21.8196,21.8196,21.64,21.652,136600.0
2009-05-27 10:10:00,36.19,36.35,36.12,36.29,105400.0,21.6639,21.7597,21.622,21.7238,105400.0
2009-05-27 10:15:00,36.26,36.37,36.2,36.37,78400.0,21.7058,21.7717,21.6699,21.7717,78400.0
2009-05-27 10:20:00,36.39,36.53,36.39,36.52,118500.0,21.7837,21.8675,21.7837,21.8615,118500.0
2009-05-27 10:25:00,36.53,36.53,36.37,36.37,114400.0,21.8675,21.8675,21.7717,21.7717,114400.0
2009-05-27 10:30:00,36.39,36.43,36.26,36.33,73200.0,21.7837,21.8076,21.7058,21.7477,73200.0
2009-05-27 10:35:00,36.33,36.59,36.3,36.52,129700.0,21.7477,21.9034,21.7298,21.8615,129700.0
2009-05-27 10:40:00,36.53,36.6,36.38,36.4,57500.0,21.8675,21.9094,21.7777,21.7896,57500.0
2009-05-27 10:45:00,36.4,36.43,36.33,36.41,58900.0,21.7896,21.8076,21.7477,21.7956,58900.0
2009-05-27 10:50:00,36.42,36.46,36.31,36.34,61200.0,21.8016,21.8256,21.7358,21.7537,61200.0
2009-05-27 10:55:00,36.34,36.41,36.3,36.34,64500.0,21.7537,21.7956,21.7298,21.7537,64500.0
2009-05-27 11:00:00,36.34,36.35,36.21,36.22,68400.0,21.7537,21.7597,21.6759,21.6819,68400.0
2009-05-27 11:05:00,36.2,36.26,36.15,36.23,76000.0,21.6699,21.7058,21.64,21.6879,76000.0
2009-05-27 11:10:00,36.21,36.22,36.09,36.19,87400.0,21.6759,21.6819,21.6041,21.6639,87400.0
2009-05-27 11:15:00,36.21,36.21,36.06,36.08,120200.0,21.6759,21.6759,21.5861,21.5981,120200.0
2009-05-27 11:20:00,36.08,36.13,36.05,36.07,66200.0,21.5981,21.628,21.5801,21.5921,66200.0
2009-05-27 11:25:00,36.07,36.28,36.06,36.22,54300.0,21.5921,21.7178,21.5861,21.6819,54300.0
2009-05-27 11:30:00,36.22,36.3,36.15,36.24,54400.0,21.6819,21.7298,21.64,21.6939,54400.0
2009-05-27 11:35:00,36.24,36.32,36.22,36.29,33600.0,21.6939,21.7418,21.6819,21.7238,33600.0
2009-05-27 11:40:00,36.28,36.29,36.2,36.2,24300.0,21.7178,21.7238,21.6699,21.6699,24300.0
2009-05-27 11:45:00,36.2,36.22,36.11,36.12,37200.0,21.6699,21.6819,21.616,21.622,37200.0
2009-05-27 11:50:00,36.12,36.28,36.12,36.23,49700.0,21.622,21.7178,21.622,21.6879,49700.0
2009-05-27 11:55:00,36.22,36.29,36.13,36.28,150200.0,21.6819,21.7238,21.628,21.7178,150200.0
2009-05-27 12:00:00,36.3,36.31,36.1,36.1,87500.0,21.7298,21.7358,21.6101,21.6101,87500.0
2009-05-27 12:05:00,36.1,36.2,36.06,36.12,87300.0,21.6101,21.6699,21.5861,21.622,87300.0
2009-05-27 12:10:00,36.12,36.16,36.07,36.16,54800.0,21.622,21.646,21.5921,21.646,54800.0
2009-05-27 12:15:00,36.17,36.19,36.11,36.15,46500.0,21.652,21.6639,21.616,21.64,46500.0
2009-05-27 12:20:00,36.15,36.16,36.05,36.09,60200.0,21.64,21.646,21.5801,21.6041,60200.0
2009-05-27 12:25:00,36.09,36.09,36.01,36.05,55700.0,21.6041,21.6041,21.5562,21.5801,55700.0
2009-05-27 12:30:00,36.05,36.07,35.88,35.91,126800.0,21.5801,21.5921,21.4784,21.4963,126800.0
2009-05-27 12:35:00,35.9,35.94,35.76,35.91,142500.0,21.4903,21.5143,21.4065,21.4963,142500.0
2009-05-27 12:40:00,35.9,35.97,35.85,35.91,73200.0,21.4903,21.5322,21.4604,21.4963,73200.0
2009-05-27 12:45:00,35.91,35.91,35.8,35.8,53500.0,21.4963,21.4963,21.4305,21.4305,53500.0
2009-05-27 12:50:00,35.82,35.86,35.76,35.77,53800.0,21.4424,21.4664,21.4065,21.4125,53800.0
2009-05-27 12:55:00,35.77,35.78,35.67,35.78,64700.0,21.4125,21.4185,21.3527,21.4185,64700.0
2009-05-27 13:00:00,35.79,35.97,35.78,35.97,58900.0,21.4245,21.5322,21.4185,21.5322,58900.0
2009-05-27 13:05:00,35.96,35.99,35.85,35.86,45100.0,21.5263,21.5442,21.4604,21.4664,45100.0
2009-05-27 13:10:00,35.88,35.9,35.8,35.88,28900.0,21.4784,21.4903,21.4305,21.4784,28900.0
2009-05-27 13:15:00,35.87,35.95,35.85,35.89,31700.0,21.4724,21.5203,21.4604,21.4843,31700.0
2009-05-27 13:20:00,35.89,35.89,35.83,35.84,54600.0,21.4843,21.4843,21.4484,21.4544,54600.0
2009-05-27 13:25:00,35.83,35.84,35.75,35.81,37300.0,21.4484,21.4544,21.4005,21.4365,37300.0
2009-05-27 13:30:00,35.8,35.81,35.6,35.63,35800.0,21.4305,21.4365,21.3107,21.3287,35800.0
2009-05-27 13:35:00,35.63,35.63,35.46,35.46,149800.0,21.3287,21.3287,21.2269,21.2269,149800.0
2009-05-27 13:40:00,35.46,35.63,35.42,35.57,79000.0,21.2269,21.3287,21.203,21.2928,79000.0
2009-05-27 13:45:00,35.57,35.64,35.46,35.46,189500.0,21.2928,21.3347,21.2269,21.2269,189500.0
2009-05-27 13:50:00,35.46,35.54,35.3,35.54,162700.0,21.2269,21.2748,21.1312,21.2748,162700.0
2009-05-27 13:55:00,35.53,35.54,35.45,35.48,53800.0,21.2688,21.2748,21.221,21.2389,53800.0
2009-05-27 14:00:00,35.5,35.51,35.42,35.5,69900.0,21.2509,21.2569,21.203,21.2509,69900.0
2009-05-27 14:05:00,35.5,35.53,35.38,35.39,83800.0,21.2509,21.2688,21.1791,21.185,83800.0
2009-05-27 14:10:00,35.39,35.6,35.39,35.56,60700.0,21.185,21.3107,21.185,21.2868,60700.0
2009-05-27 14:15:00,35.56,35.63,35.48,35.6,81100.0,21.2868,21.3287,21.2389,21.3107,81100.0
2009-05-27 14:20:00,35.61,35.67,35.54,35.55,157000.0,21.3167,21.3527,21.2748,21.2808,157000.0
2009-05-27 14:25:00,35.55,35.65,35.55,35.65,40500.0,21.2808,21.3407,21.2808,21.3407,40500.0
2009-05-27 14:30:00,35.64,35.69,35.6,35.67,96800.0,21.3347,21.3646,21.3107,21.3527,96800.0
2009-05-27 14:35:00,35.67,35.72,35.57,35.7,76200.0,21.3527,21.3826,21.2928,21.3706,76200.0
2009-05-27 14:40:00,35.7,35.75,35.63,35.69,85500.0,21.3706,21.4005,21.3287,21.3646,85500.0
2009-05-27 14:45:00,35.68,35.76,35.66,35.75,54000.0,21.3586,21.4065,21.3467,21.4005,54000.0
2009-05-27 14:50:00,35.75,35.75,35.63,35.64,56700.0,21.4005,21.4005,21.3287,21.3347,56700.0
2009-05-27 14:55:00,35.63,35.68,35.49,35.5,77300.0,21.3287,21.3586,21.2449,21.2509,77300.0
2009-05-27 15:00:00,35.51,35.6,35.47,35.6,82100.0,21.2569,21.3107,21.2329,21.3107,82100.0
2009-05-27 15:05:00,35.6,35.76,35.58,35.66,103900.0,21.3107,21.4065,21.2988,21.3467,103900.0
2009-05-27 15:10:00,35.66,35.67,35.58,35.65,166400.0,21.3467,21.3527,21.2988,21.3407,166400.0
2009-05-27 15:15:00,35.64,35.7,35.51,35.51,114000.0,21.3347,21.3706,21.2569,21.2569,114000.0
2009-05-27 15:20:00,35.51,35.51,35.37,35.38,215400.0,21.2569,21.2569,21.1731,21.1791,215400.0
2009-05-27 15:25:00,35.38,35.41,35.25,35.33,142800.0,21.1791,21.197,21.1012,21.1491,142800.0
2009-05-27 15:30:00,35.33,35.48,35.32,35.4,111800.0,21.1491,21.2389,21.1431,21.191,111800.0
2009-05-27 15:35:00,35.36,35.42,35.24,35.36,175900.0,21.1671,21.203,21.0952,21.1671,175900.0
2009-05-27 15:40:00,35.36,35.46,35.33,35.37,133600.0,21.1671,21.2269,21.1491,21.1731,133600.0
2009-05-27 15:45:00,35.36,35.49,35.35,35.42,88000.0,21.1671,21.2449,21.1611,21.203,88000.0
2009-05-27 15:50:00,35.42,35.45,35.28,35.32,165900.0,21.203,21.221,21.1192,21.1431,165900.0
2009-05-27 15:55:00,35.33,35.34,35.25,35.27,256400.0,21.1491,21.1551,21.1012,21.1132,256400.0
2009-05-28 09:30:00,35.25,35.73,35.19,35.52,129000.0,21.1012,21.3886,21.0653,21.2629,129000.0
2009-05-28 09:35:00,35.5,35.53,35.13,35.29,75300.0,21.2509,21.2688,21.0294,21.1252,75300.0
2009-05-28 09:40:00,35.29,35.44,35.17,35.26,103200.0,21.1252,21.215,21.0533,21.1072,103200.0
2009-05-28 09:45:00,35.29,35.38,35.17,35.32,51600.0,21.1252,21.1791,21.0533,21.1431,51600.0
2009-05-28 09:50:00,35.33,35.33,35.07,35.12,67600.0,21.1491,21.1491,20.9935,21.0234,67600.0
2009-05-28 09:55:00,35.12,35.2,35.04,35.06,171200.0,21.0234,21.0713,20.9755,20.9875,171200.0
2009-05-28 10:00:00,35.07,35.08,34.85,34.87,191000.0,20.9935,20.9995,20.8618,20.8738,191000.0
2009-05-28 10:05:00,34.86,34.91,34.64,34.76,154900.0,20.8678,20.8977,20.7361,20.8079,154900.0
2009-05-28 10:10:00,34.76,34.77,34.48,34.55,184900.0,20.8079,20.8139,20.6403,20.6822,184900.0
2009-05-28 10:15:00,34.54,34.65,34.46,34.56,103600.0,20.6762,20.7421,20.6283,20.6882,103600.0
2009-05-28 10:20:00,34.54,34.63,34.39,34.43,112000.0,20.6762,20.7301,20.5864,20.6104,112000.0
2009-05-28 10:25:00,34.43,34.48,34.32,34.41,73200.0,20.6104,20.6403,20.5445,20.5984,73200.0
2009-05-28 10:30:00,34.39,34.42,34.26,34.28,206900.0,20.5864,20.6044,20.5086,20.5206,206900.0
2009-05-28 10:35:00,34.29,34.58,34.29,34.49,339700.0,20.5266,20.7002,20.5266,20.6463,339700.0
2009-05-28 10:40:00,34.49,34.6,34.45,34.5,97600.0,20.6463,20.7121,20.6223,20.6523,97600.0
2009-05-28 10:45:00,34.5,34.52,34.35,34.39,77500.0,20.6523,20.6642,20.5625,20.5864,77500.0
2009-05-28 10:50:00,34.38,34.4,34.25,34.38,103200.0,20.5804,20.5924,20.5026,20.5804,103200.0
2009-05-28 10:55:00,34.37,34.53,34.34,34.52,82700.0,20.5745,20.6702,20.5565,20.6642,82700.0
2009-05-28 11:00:00,34.53,34.61,34.5,34.6,116200.0,20.6702,20.7181,20.6523,20.7121,116200.0
2009-05-28 11:05:00,34.6,34.73,34.47,34.73,124300.0,20.7121,20.79,20.6343,20.79,124300.0
2009-05-28 11:10:00,34.75,34.78,34.57,34.57,80200.0,20.8019,20.8199,20.6942,20.6942,80200.0
2009-05-28 11:15:00,34.58,34.62,34.45,34.47,75200.0,20.7002,20.7241,20.6223,20.6343,75200.0
2009-05-28 11:20:00,34.44,34.44,34.3,34.36,52100.0,20.6164,20.6164,20.5325,20.5685,52100.0
2009-05-28 11:25:00,34.36,34.49,34.35,34.39,52700.0,20.5685,20.6463,20.5625,20.5864,52700.0
2009-05-28 11:30:00,34.4,34.56,34.38,34.49,46200.0,20.5924,20.6882,20.5804,20.6463,46200.0
2009-05-28 11:35:00,34.49,34.57,34.42,34.52,170700.0,20.6463,20.6942,20.6044,20.6642,170700.0
2009-05-28 11:40:00,34.49,34.66,34.47,34.65,73100.0,20.6463,20.748,20.6343,20.7421,73100.0
2009-05-28 11:45:00,34.65,34.86,34.64,34.86,96200.0,20.7421,20.8678,20.7361,20.8678,96200.0
2009-05-28 11:50:00,34.87,34.88,34.73,34.75,30800.0,20.8738,20.8797,20.79,20.8019,30800.0
2009-05-28 11:55:00,34.75,34.85,34.72,34.78,59100.0,20.8019,20.8618,20.784,20.8199,59100.0
2009-05-28 12:00:00,34.79,34.84,34.74,34.74,32000.0,20.8259,20.8558,20.7959,20.7959,32000.0
2009-05-28 12:05:00,34.74,34.75,34.52,34.54,42000.0,20.7959,20.8019,20.6642,20.6762,42000.0
2009-05-28 12:10:00,34.55,34.69,34.53,34.54,155500.0,20.6822,20.766,20.6702,20.6762,155500.0
2009-05-28 12:15:00,34.54,34.54,34.4,34.42,64000.0,20.6762,20.6762,20.5924,20.6044,64000.0
2009-05-28 12:20:00,34.42,34.46,34.4,34.43,58500.0,20.6044,20.6283,20.5924,20.6104,58500.0
2009-05-28 12:25:00,34.43,34.6,34.42,34.48,82500.0,20.6104,20.7121,20.6044,20.6403,82500.0
2009-05-28 12:30:00,34.48,34.55,34.46,34.51,45600.0,20.6403,20.6822,20.6283,20.6583,45600.0
2009-05-28 12:35:00,34.51,34.55,34.41,34.54,45500.0,20.6583,20.6822,20.5984,20.6762,45500.0
2009-05-28 12:40:00,34.55,34.55,34.48,34.48,37700.0,20.6822,20.6822,20.6403,20.6403,37700.0
2009-05-28 12:45:00,34.48,34.49,34.36,34.44,50700.0,20.6403,20.6463,20.5685,20.6164,50700.0
2009-05-28 12:50:00,34.44,34.44,34.27,34.28,139900.0,20.6164,20.6164,20.5146,20.5206,139900.0
2009-05-28 12:55:00,34.28,34.34,34.26,34.27,53400.0,20.5206,20.5565,20.5086,20.5146,53400.0
2009-05-28 13:00:00,34.28,34.38,34.26,34.37,105600.0,20.5206,20.5804,20.5086,20.5745,105600.0
2009-05-28 13:05:00,34.37,34.39,34.31,34.31,41600.0,20.5745,20.5864,20.5385,20.5385,41600.0
2009-05-28 13:10:00,34.31,34.62,34.3,34.6,76200.0,20.5385,20.7241,20.5325,20.7121,76200.0
2009-05-28 13:15:00,34.6,34.85,34.6,34.81,79400.0,20.7121,20.8618,20.7121,20.8378,79400.0
2009-05-28 13:20:00,34.8,34.92,34.8,34.89,69700.0,20.8319,20.9037,20.8319,20.8857,69700.0
2009-05-28 13:25:00,34.88,34.9,34.78,34.79,46000.0,20.8797,20.8917,20.8199,20.8259,46000.0
2009-05-28 13:30:00,34.79,34.81,34.65,34.68,111100.0,20.8259,20.8378,20.7421,20.76,111100.0
2009-05-28 13:35:00,34.68,34.75,34.68,34.69,59800.0,20.76,20.8019,20.76,20.766,59800.0
2009-05-28 13:40:00,34.69,34.71,34.6,34.65,46100.0,20.766,20.778,20.7121,20.7421,46100.0
2009-05-28 13:45:00,34.65,34.69,34.57,34.63,48500.0,20.7421,20.766,20.6942,20.7301,48500.0
2009-05-28 13:50:00,34.63,34.67,34.52,34.54,45500.0,20.7301,20.754,20.6642,20.6762,45500.0
2009-05-28 13:55:00,34.54,34.54,34.35,34.4,141100.0,20.6762,20.6762,20.5625,20.5924,141100.0
2009-05-28 14:00:00,34.4,34.51,34.36,34.45,105800.0,20.5924,20.6583,20.5685,20.6223,105800.0
2009-05-28 14:05:00,34.44,34.56,34.43,34.53,135900.0,20.6164,20.6882,20.6104,20.6702,135900.0
2009-05-28 14:10:00,34.55,34.63,34.55,34.6,153800.0,20.6822,20.7301,20.6822,20.7121,153800.0
2009-05-28 14:15:00,34.6,34.65,34.56,34.57,86500.0,20.7121,20.7421,20.6882,20.6942,86500.0
2009-05-28 14:20:00,34.58,34.72,34.54,34.69,111000.0,20.7002,20.784,20.6762,20.766,111000.0
2009-05-28 14:25:00,34.69,34.74,34.68,34.71,64300.0,20.766,20.7959,20.76,20.778,64300.0
2009-05-28 14:30:00,34.71,34.82,34.68,34.79,70600.0,20.778,20.8438,20.76,20.8259,70600.0
2009-05-28 14:35:00,34.8,34.93,34.79,34.87,224700.0,20.8319,20.9097,20.8259,20.8738,224700.0
2009-05-28 14:40:00,34.86,34.91,34.68,34.69,59800.0,20.8678,20.8977,20.76,20.766,59800.0
2009-05-28 14:45:00,34.69,34.84,34.69,34.78,72800.0,20.766,20.8558,20.766,20.8199,72800.0
2009-05-28 14:50:00,34.8,34.88,34.78,34.84,48000.0,20.8319,20.8797,20.8199,20.8558,48000.0
2009-05-28 14:55:00,34.85,34.92,34.79,34.87,57700.0,20.8618,20.9037,20.8259,20.8738,57700.0
2009-05-28 15:00:00,34.88,34.9,34.84,34.85,84300.0,20.8797,20.8917,20.8558,20.8618,84300.0
2009-05-28 15:05:00,34.85,34.88,34.8,34.8,51600.0,20.8618,20.8797,20.8319,20.8319,51600.0
2009-05-28 15:10:00,34.8,34.8,34.71,34.76,95000.0,20.8319,20.8319,20.778,20.8079,95000.0
2009-05-28 15:15:00,34.77,34.88,34.76,34.87,68800.0,20.8139,20.8797,20.8079,20.8738,68800.0
2009-05-28 15:20:00,34.87,34.89,34.8,34.81,177400.0,20.8738,20.8857,20.8319,20.8378,177400.0
2009-05-28 15:25:00,34.81,34.95,34.79,34.93,151100.0,20.8378,20.9216,20.8259,20.9097,151100.0
2009-05-28 15:30:00,34.93,35.01,34.89,34.97,181700.0,20.9097,20.9576,20.8857,20.9336,181700.0
2009-05-28 15:35:00,34.97,35.0,34.83,34.98,125600.0,20.9336,20.9516,20.8498,20.9396,125600.0
2009-05-28 15:40:00,34.98,35.1,34.92,35.06,147800.0,20.9396,21.0114,20.9037,20.9875,147800.0
2009-05-28 15:45:00,35.07,35.07,34.99,35.05,152800.0,20.9935,20.9935,20.9456,20.9815,152800.0
2009-05-28 15:50:00,35.05,35.16,34.92,34.97,164100.0,20.9815,21.0474,20.9037,20.9336,164100.0
2009-05-28 15:55:00,34.96,35.02,34.93,34.95,245200.0,20.9276,20.9636,20.9097,20.9216,245200.0
2009-05-29 09:30:00,35.2,35.35,35.14,35.23,87000.0,21.0713,21.1611,21.0354,21.0893,87000.0
2009-05-29 09:35:00,35.2,35.54,34.96,35.45,144300.0,21.0713,21.2748,20.9276,21.221,144300.0
2009-05-29 09:40:00,35.48,35.55,34.78,34.97,118900.0,21.2389,21.2808,20.8199,20.9336,118900.0
2009-05-29 09:45:00,34.95,35.02,34.71,34.86,87200.0,20.9216,20.9636,20.778,20.8678,87200.0
2009-05-29 09:50:00,34.84,35.08,34.84,34.92,59700.0,20.8558,20.9995,20.8558,20.9037,59700.0
2009-05-29 09:55:00,34.93,35.28,34.92,35.25,82700.0,20.9097,21.1192,20.9037,21.1012,82700.0
2009-05-29 10:00:00,35.25,35.39,35.12,35.16,94200.0,21.1012,21.185,21.0234,21.0474,94200.0
2009-05-29 10:05:00,35.15,35.37,35.14,35.28,74800.0,21.0414,21.1731,21.0354,21.1192,74800.0
2009-05-29 10:10:00,35.26,35.26,34.94,35.1,88300.0,21.1072,21.1072,20.9157,21.0114,88300.0
2009-05-29 10:15:00,35.09,35.18,35.0,35.01,170300.0,21.0055,21.0593,20.9516,20.9576,170300.0
2009-05-29 10:20:00,35.01,35.19,34.96,35.12,160300.0,20.9576,21.0653,20.9276,21.0234,160300.0
2009-05-29 10:25:00,35.12,35.18,35.07,35.07,94000.0,21.0234,21.0593,20.9935,20.9935,94000.0
2009-05-29 10:30:00,35.07,35.11,35.0,35.0,27300.0,20.9935,21.0174,20.9516,20.9516,27300.0
2009-05-29 10:35:00,35.0,35.03,34.86,35.01,46000.0,20.9516,20.9695,20.8678,20.9576,46000.0
2009-05-29 10:40:00,35.0,35.01,34.84,34.85,33900.0,20.9516,20.9576,20.8558,20.8618,33900.0
2009-05-29 10:45:00,34.85,34.9,34.8,34.82,59200.0,20.8618,20.8917,20.8319,20.8438,59200.0
2009-05-29 10:50:00,34.81,34.84,34.72,34.74,99900.0,20.8378,20.8558,20.784,20.7959,99900.0
2009-05-29 10:55:00,34.74,34.78,34.63,34.63,80000.0,20.7959,20.8199,20.7301,20.7301,80000.0
2009-05-29 11:00:00,34.64,34.64,34.51,34.6,192800.0,20.7361,20.7361,20.6583,20.7121,192800.0
2009-05-29 11:05:00,34.6,34.61,34.5,34.51,137100.0,20.7121,20.7181,20.6523,20.6583,137100.0
2009-05-29 11:10:00,34.52,34.6,34.44,34.52,101600.0,20.6642,20.7121,20.6164,20.6642,101600.0
2009-05-29 11:15:00,34.51,34.57,34.26,34.27,182100.0,20.6583,20.6942,20.5086,20.5146,182100.0
2009-05-29 11:20:00,34.27,34.32,34.26,34.31,154700.0,20.5146,20.5445,20.5086,20.5385,154700.0
2009-05-29 11:25:00,34.3,34.34,34.13,34.15,153800.0,20.5325,20.5565,20.4308,20.4428,153800.0
2009-05-29 11:30:00,34.15,34.28,33.99,34.25,277400.0,20.4428,20.5206,20.347,20.5026,277400.0
2009-05-29 11:35:00,34.25,34.26,34.15,34.17,84600.0,20.5026,20.5086,20.4428,20.4547,84600.0
2009-05-29 11:40:00,34.19,34.39,34.19,34.35,100500.0,20.4667,20.5864,20.4667,20.5625,100500.0
2009-05-29 11:45:00,34.34,34.36,34.27,34.31,106200.0,20.5565,20.5685,20.5146,20.5385,106200.0
2009-05-29 11:50:00,34.31,34.38,34.28,34.34,68900.0,20.5385,20.5804,20.5206,20.5565,68900.0
2009-05-29 11:55:00,34.34,34.36,34.25,34.3,121200.0,20.5565,20.5685,20.5026,20.5325,121200.0
2009-05-29 12:00:00,34.3,34.56,34.3,34.53,123900.0,20.5325,20.6882,20.5325,20.6702,123900.0
2009-05-29 12:05:00,34.52,34.52,34.44,34.47,66100.0,20.6642,20.6642,20.6164,20.6343,66100.0
2009-05-29 12:10:00,34.47,34.61,34.44,34.53,36400.0,20.6343,20.7181,20.6164,20.6702,36400.0
2009-05-29 12:15:00,34.53,34.67,34.53,34.65,28900.0,20.6702,20.754,20.6702,20.7421,28900.0
2009-05-29 12:20:00,34.66,34.66,34.51,34.55,20700.0,20.748,20.748,20.6583,20.6822,20700.0
2009-05-29 12:25:00,34.56,34.66,34.52,34.64,21200.0,20.6882,20.748,20.6642,20.7361,21200.0
2009-05-29 12:30:00,34.64,34.71,34.62,34.71,21300.0,20.7361,20.778,20.7241,20.778,21300.0
2009-05-29 12:35:00,34.69,34.74,34.63,34.65,47500.0,20.766,20.7959,20.7301,20.7421,47500.0
2009-05-29 12:40:00,34.65,34.67,34.59,34.63,51000.0,20.7421,20.754,20.7061,20.7301,51000.0
2009-05-29 12:45:00,34.63,34.65,34.5,34.52,55400.0,20.7301,20.7421,20.6523,20.6642,55400.0
2009-05-29 12:50:00,34.53,34.64,34.51,34.64,47700.0,20.6702,20.7361,20.6583,20.7361,47700.0
2009-05-29 12:55:00,34.63,34.67,34.6,34.61,25100.0,20.7301,20.754,20.7121,20.7181,25100.0
2009-05-29 13:00:00,34.6,34.72,34.59,34.68,17200.0,20.7121,20.784,20.7061,20.76,17200.0
2009-05-29 13:05:00,34.68,34.71,34.57,34.58,40600.0,20.76,20.778,20.6942,20.7002,40600.0
2009-05-29 13:10:00,34.6,34.6,34.54,34.56,86900.0,20.7121,20.7121,20.6762,20.6882,86900.0
2009-05-29 13:15:00,34.56,34.61,34.54,34.6,47200.0,20.6882,20.7181,20.6762,20.7121,47200.0
2009-05-29 13:20:00,34.61,34.64,34.58,34.59,28900.0,20.7181,20.7361,20.7002,20.7061,28900.0
2009-05-29 13:25:00,34.58,34.6,34.54,34.58,36900.0,20.7002,20.7121,20.6762,20.7002,36900.0
2009-05-29 13:30:00,34.58,34.73,34.58,34.67,65900.0,20.7002,20.79,20.7002,20.754,65900.0
2009-05-29 13:35:00,34.68,34.73,34.66,34.71,64300.0,20.76,20.79,20.748,20.778,64300.0
2009-05-29 13:40:00,34.7,34.71,34.68,34.69,30200.0,20.772,20.778,20.76,20.766,30200.0
2009-05-29 13:45:00,34.69,34.71,34.65,34.65,31700.0,20.766,20.778,20.7421,20.7421,31700.0
2009-05-29 13:50:00,34.65,34.68,34.59,34.67,47600.0,20.7421,20.76,20.7061,20.754,47600.0
2009-05-29 13:55:00,34.67,34.71,34.65,34.71,94200.0,20.754,20.778,20.7421,20.778,94200.0
2009-05-29 14:00:00,34.7,34.71,34.65,34.7,71200.0,20.772,20.778,20.7421,20.772,71200.0
2009-05-29 14:05:00,34.7,34.78,34.66,34.76,114500.0,20.772,20.8199,20.748,20.8079,114500.0
2009-05-29 14:10:00,34.78,34.91,34.76,34.85,83000.0,20.8199,20.8977,20.8079,20.8618,83000.0
2009-05-29 14:15:00,34.85,34.94,34.82,34.92,132100.0,20.8618,20.9157,20.8438,20.9037,132100.0
2009-05-29 14:20:00,34.92,34.92,34.7,34.73,112700.0,20.9037,20.9037,20.772,20.79,112700.0
2009-05-29 14:25:00,34.72,34.81,34.71,34.8,59300.0,20.784,20.8378,20.778,20.8319,59300.0
2009-05-29 14:30:00,34.8,34.86,34.71,34.71,58700.0,20.8319,20.8678,20.778,20.778,58700.0
2009-05-29 14:35:00,34.72,34.77,34.71,34.74,19600.0,20.784,20.8139,20.778,20.7959,19600.0
2009-05-29 14:40:00,34.75,34.81,34.72,34.75,67700.0,20.8019,20.8378,20.784,20.8019,67700.0
2009-05-29 14:45:00,34.75,34.8,34.73,34.75,32100.0,20.8019,20.8319,20.79,20.8019,32100.0
2009-05-29 14:50:00,34.75,34.75,34.58,34.68,132100.0,20.8019,20.8019,20.7002,20.76,132100.0
2009-05-29 14:55:00,34.68,34.72,34.65,34.71,58700.0,20.76,20.784,20.7421,20.778,58700.0
2009-05-29 15:00:00,34.71,34.73,34.63,34.64,62100.0,20.778,20.79,20.7301,20.7361,62100.0
2009-05-29 15:05:00,34.64,34.81,34.64,34.74,83200.0,20.7361,20.8378,20.7361,20.7959,83200.0
2009-05-29 15:10:00,34.74,34.8,34.71,34.78,78100.0,20.7959,20.8319,20.778,20.8199,78100.0
2009-05-29 15:15:00,34.78,34.8,34.74,34.78,51600.0,20.8199,20.8319,20.7959,20.8199,51600.0
2009-05-29 15:20:00,34.78,34.78,34.61,34.71,138500.0,20.8199,20.8199,20.7181,20.778,138500.0
2009-05-29 15:25:00,34.72,34.79,34.68,34.71,85100.0,20.784,20.8259,20.76,20.778,85100.0
2009-05-29 15:30:00,34.7,34.72,34.61,34.63,107800.0,20.772,20.784,20.7181,20.7301,107800.0
2009-05-29 15:35:00,34.64,34.84,34.63,34.8,92000.0,20.7361,20.8558,20.7301,20.8319,92000.0
2009-05-29 15:40:00,34.8,34.93,34.78,34.9,330100.0,20.8319,20.9097,20.8199,20.8917,330100.0
2009-05-29 15:45:00,34.89,34.95,34.88,34.95,150300.0,20.8857,20.9216,20.8797,20.9216,150300.0
2009-05-29 15:50:00,34.94,35.0,34.9,34.96,253800.0,20.9157,20.9516,20.8917,20.9276,253800.0
2009-05-29 15:55:00,34.96,35.15,34.95,35.15,369200.0,20.9276,21.0414,20.9216,21.0414,369200.0
2009-06-01 09:30:00,35.67,36.13,35.36,36.12,274300.0,21.3527,21.628,21.1671,21.622,274300.0
2009-06-01 09:35:00,36.12,36.23,35.94,35.97,237400.0,21.622,21.6879,21.5143,21.5322,237400.0
2009-06-01 09:40:00,35.98,36.36,35.96,36.34,218200.0,21.5382,21.7657,21.5263,21.7537,218200.0
2009-06-01 09:45:00,36.34,36.5,36.32,36.48,172700.0,21.7537,21.8495,21.7418,21.8375,172700.0
2009-06-01 09:50:00,36.48,36.49,36.25,36.31,194600.0,21.8375,21.8435,21.6998,21.7358,194600.0
2009-06-01 09:55:00,36.31,36.47,36.3,36.44,120900.0,21.7358,21.8315,21.7298,21.8136,120900.0
2009-06-01 10:00:00,36.44,36.72,36.44,36.69,153800.0,21.8136,21.9812,21.8136,21.9632,153800.0
2009-06-01 10:05:00,36.71,36.83,36.63,36.76,156900.0,21.9752,22.047,21.9273,22.0051,156900.0
2009-06-01 10:10:00,36.77,36.85,36.65,36.77,158300.0,22.0111,22.059,21.9393,22.0111,158300.0
2009-06-01 10:15:00,36.77,36.94,36.77,36.9,115900.0,22.0111,22.1129,22.0111,22.089,115900.0
2009-06-01 10:20:00,36.9,36.96,36.83,36.85,79500.0,22.089,22.1249,22.047,22.059,79500.0
2009-06-01 10:25:00,36.84,36.96,36.78,36.87,144400.0,22.053,22.1249,22.0171,22.071,144400.0
2009-06-01 10:30:00,36.87,36.89,36.67,36.77,172600.0,22.071,22.083,21.9513,22.0111,172600.0
2009-06-01 10:35:00,36.78,36.93,36.78,36.84,56700.0,22.0171,22.1069,22.0171,22.053,56700.0
2009-06-01 10:40:00,36.85,36.85,36.55,36.57,145300.0,22.059,22.059,21.8794,21.8914,145300.0
2009-06-01 10:45:00,36.58,36.62,36.47,36.54,61100.0,21.8974,21.9213,21.8315,21.8734,61100.0
2009-06-01 10:50:00,36.53,36.71,36.52,36.66,55100.0,21.8675,21.9752,21.8615,21.9453,55100.0
2009-06-01 10:55:00,36.66,36.87,36.66,36.84,38200.0,21.9453,22.071,21.9453,22.053,38200.0
2009-06-01 11:00:00,36.85,36.97,36.85,36.95,47900.0,22.059,22.1309,22.059,22.1189,47900.0
2009-06-01 11:05:00,36.95,37.08,36.94,36.94,106900.0,22.1189,22.1967,22.1129,22.1129,106900.0
2009-06-01 11:10:00,36.95,37.16,36.95,37.0,182500.0,22.1189,22.2446,22.1189,22.1488,182500.0
2009-06-01 11:15:00,37.01,37.13,36.99,37.05,112800.0,22.1548,22.2266,22.1428,22.1787,112800.0
2009-06-01 11:20:00,37.05,37.09,36.96,37.07,62500.0,22.1787,22.2027,22.1249,22.1907,62500.0
2009-06-01 11:25:00,37.08,37.13,37.07,37.1,62300.0,22.1967,22.2266,22.1907,22.2087,62300.0
2009-06-01 11:30:00,37.11,37.15,37.09,37.15,58900.0,22.2147,22.2386,22.2027,22.2386,58900.0
2009-06-01 11:35:00,37.15,37.17,37.11,37.16,36900.0,22.2386,22.2506,22.2147,22.2446,36900.0
2009-06-01 11:40:00,37.17,37.17,37.1,37.14,21800.0,22.2506,22.2506,22.2087,22.2326,21800.0
2009-06-01 11:45:00,37.15,37.25,37.15,37.21,77700.0,22.2386,22.2985,22.2386,22.2745,77700.0
2009-06-01 11:50:00,37.21,37.27,37.2,37.27,48900.0,22.2745,22.3104,22.2685,22.3104,48900.0
2009-06-01 11:55:00,37.27,37.44,37.27,37.38,112300.0,22.3104,22.4122,22.3104,22.3763,112300.0
2009-06-01 12:00:00,37.37,37.44,37.33,37.39,44000.0,22.3703,22.4122,22.3464,22.3823,44000.0
2009-06-01 12:05:00,37.39,37.4,37.34,37.39,65900.0,22.3823,22.3883,22.3523,22.3823,65900.0
2009-06-01 12:10:00,37.39,37.4,37.36,37.39,27500.0,22.3823,22.3883,22.3643,22.3823,27500.0
2009-06-01 12:15:00,37.39,37.5,37.39,37.45,76900.0,22.3823,22.4481,22.3823,22.4182,76900.0
2009-06-01 12:20:00,37.46,37.52,37.44,37.52,63500.0,22.4242,22.4601,22.4122,22.4601,63500.0
2009-06-01 12:25:00,37.51,37.66,37.5,37.63,44500.0,22.4541,22.5439,22.4481,22.5259,44500.0
2009-06-01 12:30:00,37.64,37.7,37.62,37.66,34500.0,22.5319,22.5678,22.52,22.5439,34500.0
2009-06-01 12:35:00,37.66,37.71,37.64,37.7,50600.0,22.5439,22.5738,22.5319,22.5678,50600.0
2009-06-01 12:40:00,37.7,37.76,37.69,37.75,65200.0,22.5678,22.6038,22.5619,22.5978,65200.0
2009-06-01 12:45:00,37.74,37.83,37.69,37.71,93000.0,22.5918,22.6457,22.5619,22.5738,93000.0
2009-06-01 12:50:00,37.7,37.7,37.61,37.63,78300.0,22.5678,22.5678,22.514,22.5259,78300.0
2009-06-01 12:55:00,37.63,37.68,37.51,37.54,108800.0,22.5259,22.5559,22.4541,22.4721,108800.0
2009-06-01 13:00:00,37.51,37.56,37.4,37.46,65700.0,22.4541,22.484,22.3883,22.4242,65700.0
2009-06-01 13:05:00,37.45,37.51,37.34,37.49,108500.0,22.4182,22.4541,22.3523,22.4421,108500.0
2009-06-01 13:10:00,37.49,37.52,37.46,37.51,59100.0,22.4421,22.4601,22.4242,22.4541,59100.0
2009-06-01 13:15:00,37.51,37.64,37.51,37.63,44100.0,22.4541,22.5319,22.4541,22.5259,44100.0
2009-06-01 13:20:00,37.62,37.7,37.61,37.68,55600.0,22.52,22.5678,22.514,22.5559,55600.0
2009-06-01 13:25:00,37.68,37.7,37.59,37.66,82500.0,22.5559,22.5678,22.502,22.5439,82500.0
2009-06-01 13:30:00,37.67,37.68,37.59,37.63,33700.0,22.5499,22.5559,22.502,22.5259,33700.0
2009-06-01 13:35:00,37.62,37.78,37.6,37.78,84600.0,22.52,22.6157,22.508,22.6157,84600.0
2009-06-01 13:40:00,37.78,37.85,37.74,37.8,50100.0,22.6157,22.6576,22.5918,22.6277,50100.0
2009-06-01 13:45:00,37.81,37.95,37.81,37.86,65900.0,22.6337,22.7175,22.6337,22.6636,65900.0
2009-06-01 13:50:00,37.86,37.9,37.84,37.9,59400.0,22.6636,22.6876,22.6516,22.6876,59400.0
2009-06-01 13:55:00,37.88,38.12,37.88,38.03,174900.0,22.6756,22.8193,22.6756,22.7654,174900.0
2009-06-01 14:00:00,38.04,38.18,38.03,38.13,199300.0,22.7714,22.8552,22.7654,22.8252,199300.0
2009-06-01 14:05:00,38.13,38.2,38.02,38.05,258300.0,22.8252,22.8672,22.7594,22.7774,258300.0
2009-06-01 14:10:00,38.06,38.09,37.91,37.91,86700.0,22.7833,22.8013,22.6936,22.6936,86700.0
2009-06-01 14:15:00,37.92,37.97,37.81,37.82,91800.0,22.6995,22.7295,22.6337,22.6397,91800.0
2009-06-01 14:20:00,37.83,37.97,37.79,37.94,109700.0,22.6457,22.7295,22.6217,22.7115,109700.0
2009-06-01 14:25:00,37.94,38.08,37.94,37.96,66500.0,22.7115,22.7953,22.7115,22.7235,66500.0
2009-06-01 14:30:00,37.96,38.01,37.84,37.87,103100.0,22.7235,22.7534,22.6516,22.6696,103100.0
2009-06-01 14:35:00,37.87,37.91,37.75,37.88,80400.0,22.6696,22.6936,22.5978,22.6756,80400.0
2009-06-01 14:40:00,37.88,37.93,37.76,37.88,101900.0,22.6756,22.7055,22.6038,22.6756,101900.0
2009-06-01 14:45:00,37.88,37.97,37.83,37.83,69900.0,22.6756,22.7295,22.6457,22.6457,69900.0
2009-06-01 14:50:00,37.83,37.84,37.76,37.82,80600.0,22.6457,22.6516,22.6038,22.6397,80600.0
2009-06-01 14:55:00,37.81,37.87,37.75,37.85,40500.0,22.6337,22.6696,22.5978,22.6576,40500.0
2009-06-01 15:00:00,37.85,37.88,37.73,37.74,54600.0,22.6576,22.6756,22.5858,22.5918,54600.0
2009-06-01 15:05:00,37.74,37.75,37.52,37.55,186400.0,22.5918,22.5978,22.4601,22.4781,186400.0
2009-06-01 15:10:00,37.56,37.58,37.39,37.4,132700.0,22.484,22.496,22.3823,22.3883,132700.0
2009-06-01 15:15:00,37.42,37.49,37.34,37.4,91600.0,22.4002,22.4421,22.3523,22.3883,91600.0
2009-06-01 15:20:00,37.41,37.57,37.39,37.47,69700.0,22.3942,22.49,22.3823,22.4302,69700.0
2009-06-01 15:25:00,37.47,37.62,37.44,37.6,65600.0,22.4302,22.52,22.4122,22.508,65600.0
2009-06-01 15:30:00,37.61,37.69,37.51,37.66,128200.0,22.514,22.5619,22.4541,22.5439,128200.0
2009-06-01 15:35:00,37.65,37.7,37.59,37.61,178000.0,22.5379,22.5678,22.502,22.514,178000.0
2009-06-01 15:40:00,37.61,37.71,37.52,37.53,183600.0,22.514,22.5738,22.4601,22.4661,183600.0
2009-06-01 15:45:00,37.53,37.6,37.44,37.6,156800.0,22.4661,22.508,22.4122,22.508,156800.0
2009-06-01 15:50:00,37.59,37.69,37.58,37.63,338200.0,22.502,22.5619,22.496,22.5259,338200.0
2009-06-01 15:55:00,37.64,37.72,37.5,37.67,393900.0,22.5319,22.5798,22.4481,22.5499,393900.0
2009-06-02 09:30:00,37.54,37.54,37.02,37.36,168500.0,22.4721,22.4721,22.1608,22.3643,168500.0
2009-06-02 09:35:00,37.35,37.55,37.07,37.55,126300.0,22.3583,22.4781,22.1907,22.4781,126300.0
2009-06-02 09:40:00,37.53,37.65,37.14,37.22,213500.0,22.4661,22.5379,22.2326,22.2805,213500.0
2009-06-02 09:45:00,37.19,37.4,37.17,37.21,56600.0,22.2625,22.3883,22.2506,22.2745,56600.0
2009-06-02 09:50:00,37.2,37.4,37.08,37.31,109300.0,22.2685,22.3883,22.1967,22.3344,109300.0
2009-06-02 09:55:00,37.31,37.42,37.24,37.37,61800.0,22.3344,22.4002,22.2925,22.3703,61800.0
2009-06-02 10:00:00,37.37,37.83,37.37,37.57,190400.0,22.3703,22.6457,22.3703,22.49,190400.0
2009-06-02 10:05:00,37.57,37.74,37.49,37.74,83300.0,22.49,22.5918,22.4421,22.5918,83300.0
2009-06-02 10:10:00,37.74,37.74,37.46,37.62,60300.0,22.5918,22.5918,22.4242,22.52,60300.0
2009-06-02 10:15:00,37.62,37.65,37.49,37.55,98800.0,22.52,22.5379,22.4421,22.4781,98800.0
2009-06-02 10:20:00,37.56,37.64,37.46,37.61,42100.0,22.484,22.5319,22.4242,22.514,42100.0
2009-06-02 10:25:00,37.65,37.95,37.59,37.83,128600.0,22.5379,22.7175,22.502,22.6457,128600.0
2009-06-02 10:30:00,37.81,37.96,37.81,37.88,115100.0,22.6337,22.7235,22.6337,22.6756,115100.0
2009-06-02 10:35:00,37.9,37.94,37.84,37.85,45900.0,22.6876,22.7115,22.6516,22.6576,45900.0
2009-06-02 10:40:00,37.84,37.91,37.79,37.85,83000.0,22.6516,22.6936,22.6217,22.6576,83000.0
2009-06-02 10:45:00,37.83,37.83,37.65,37.79,81700.0,22.6457,22.6457,22.5379,22.6217,81700.0
2009-06-02 10:50:00,37.78,37.78,37.51,37.53,91100.0,22.6157,22.6157,22.4541,22.4661,91100.0
2009-06-02 10:55:00,37.53,37.6,37.47,37.5,133700.0,22.4661,22.508,22.4302,22.4481,133700.0
2009-06-02 11:00:00,37.5,37.55,37.4,37.45,109500.0,22.4481,22.4781,22.3883,22.4182,109500.0
2009-06-02 11:05:00,37.46,37.52,37.38,37.39,78100.0,22.4242,22.4601,22.3763,22.3823,78100.0
2009-06-02 11:10:00,37.37,37.52,37.37,37.5,60200.0,22.3703,22.4601,22.3703,22.4481,60200.0
2009-06-02 11:15:00,37.51,37.53,37.35,37.51,59000.0,22.4541,22.4661,22.3583,22.4541,59000.0
2009-06-02 11:20:00,37.5,37.73,37.49,37.57,60000.0,22.4481,22.5858,22.4421,22.49,60000.0
2009-06-02 11:25:00,37.58,37.67,37.56,37.58,38700.0,22.496,22.5499,22.484,22.496,38700.0
2009-06-02 11:30:00,37.59,37.65,37.41,37.42,41300.0,22.502,22.5379,22.3942,22.4002,41300.0
2009-06-02 11:35:00,37.41,37.47,37.39,37.4,25800.0,22.3942,22.4302,22.3823,22.3883,25800.0
2009-06-02 11:40:00,37.38,37.44,37.38,37.44,32100.0,22.3763,22.4122,22.3763,22.4122,32100.0
2009-06-02 11:45:00,37.42,37.42,37.34,37.38,26400.0,22.4002,22.4002,22.3523,22.3763,26400.0
2009-06-02 11:50:00,37.37,37.5,37.37,37.49,14800.0,22.3703,22.4481,22.3703,22.4421,14800.0
2009-06-02 11:55:00,37.49,37.57,37.49,37.49,22500.0,22.4421,22.49,22.4421,22.4421,22500.0
2009-06-02 12:00:00,37.49,37.61,37.45,37.61,38100.0,22.4421,22.514,22.4182,22.514,38100.0
2009-06-02 12:05:00,37.61,37.71,37.57,37.59,86600.0,22.514,22.5738,22.49,22.502,86600.0
2009-06-02 12:10:00,37.61,37.68,37.6,37.63,14700.0,22.514,22.5559,22.508,22.5259,14700.0
2009-06-02 12:15:00,37.61,37.69,37.59,37.61,21500.0,22.514,22.5619,22.502,22.514,21500.0
2009-06-02 12:20:00,37.61,37.76,37.6,37.75,88800.0,22.514,22.6038,22.508,22.5978,88800.0
2009-06-02 12:25:00,37.76,37.76,37.53,37.6,33000.0,22.6038,22.6038,22.4661,22.508,33000.0
2009-06-02 12:30:00,37.6,37.63,37.56,37.61,31300.0,22.508,22.5259,22.484,22.514,31300.0
2009-06-02 12:35:00,37.61,37.82,37.61,37.82,37300.0,22.514,22.6397,22.514,22.6397,37300.0
2009-06-02 12:40:00,37.81,37.81,37.74,37.8,45200.0,22.6337,22.6337,22.5918,22.6277,45200.0
2009-06-02 12:45:00,37.8,37.82,37.79,37.8,46100.0,22.6277,22.6397,22.6217,22.6277,46100.0
2009-06-02 12:50:00,37.8,37.98,37.8,37.91,89100.0,22.6277,22.7355,22.6277,22.6936,89100.0
2009-06-02 12:55:00,37.91,38.03,37.86,37.99,92500.0,22.6936,22.7654,22.6636,22.7414,92500.0
2009-06-02 13:00:00,38.0,38.01,37.82,37.82,51300.0,22.7474,22.7534,22.6397,22.6397,51300.0
2009-06-02 13:05:00,37.83,37.9,37.83,37.87,25100.0,22.6457,22.6876,22.6457,22.6696,25100.0
2009-06-02 13:10:00,37.87,37.9,37.76,37.76,21800.0,22.6696,22.6876,22.6038,22.6038,21800.0
2009-06-02 13:15:00,37.75,37.76,37.68,37.7,51700.0,22.5978,22.6038,22.5559,22.5678,51700.0
2009-06-02 13:20:00,37.7,37.75,37.67,37.73,28900.0,22.5678,22.5978,22.5499,22.5858,28900.0
2009-06-02 13:25:00,37.75,37.86,37.71,37.79,43100.0,22.5978,22.6636,22.5738,22.6217,43100.0
2009-06-02 13:30:00,37.78,37.81,37.75,37.77,58200.0,22.6157,22.6337,22.5978,22.6097,58200.0
2009-06-02 13:35:00,37.76,37.87,37.76,37.82,69200.0,22.6038,22.6696,22.6038,22.6397,69200.0
2009-06-02 13:40:00,37.82,37.9,37.77,37.89,37900.0,22.6397,22.6876,22.6097,22.6816,37900.0
2009-06-02 13:45:00,37.89,37.94,37.82,37.83,58000.0,22.6816,22.7115,22.6397,22.6457,58000.0
2009-06-02 13:50:00,37.83,37.89,37.77,37.77,22400.0,22.6457,22.6816,22.6097,22.6097,22400.0
2009-06-02 13:55:00,37.78,37.86,37.75,37.82,29000.0,22.6157,22.6636,22.5978,22.6397,29000.0
2009-06-02 14:00:00,37.83,37.83,37.69,37.7,40700.0,22.6457,22.6457,22.5619,22.5678,40700.0
2009-06-02 14:05:00,37.7,37.78,37.7,37.76,40400.0,22.5678,22.6157,22.5678,22.6038,40400.0
2009-06-02 14:10:00,37.76,37.85,37.72,37.83,27400.0,22.6038,22.6576,22.5798,22.6457,27400.0
2009-06-02 14:15:00,37.83,37.9,37.81,37.84,44500.0,22.6457,22.6876,22.6337,22.6516,44500.0
2009-06-02 14:20:00,37.85,38.01,37.85,37.92,52600.0,22.6576,22.7534,22.6576,22.6995,52600.0
2009-06-02 14:25:00,37.92,38.0,37.86,37.97,42600.0,22.6995,22.7474,22.6636,22.7295,42600.0
2009-06-02 14:30:00,37.97,37.97,37.83,37.84,82100.0,22.7295,22.7295,22.6457,22.6516,82100.0
2009-06-02 14:35:00,37.84,37.87,37.75,37.82,66700.0,22.6516,22.6696,22.5978,22.6397,66700.0
2009-06-02 14:40:00,37.82,37.9,37.78,37.87,58600.0,22.6397,22.6876,22.6157,22.6696,58600.0
2009-06-02 14:45:00,37.88,37.93,37.78,37.79,51100.0,22.6756,22.7055,22.6157,22.6217,51100.0
2009-06-02 14:50:00,37.78,37.87,37.77,37.87,61300.0,22.6157,22.6696,22.6097,22.6696,61300.0
2009-06-02 14:55:00,37.87,37.95,37.82,37.83,54400.0,22.6696,22.7175,22.6397,22.6457,54400.0
2009-06-02 15:00:00,37.81,38.01,37.81,38.0,79100.0,22.6337,22.7534,22.6337,22.7474,79100.0
2009-06-02 15:05:00,38.0,38.08,37.97,38.0,58700.0,22.7474,22.7953,22.7295,22.7474,58700.0
2009-06-02 15:10:00,38.01,38.02,37.89,37.96,37700.0,22.7534,22.7594,22.6816,22.7235,37700.0
2009-06-02 15:15:00,37.97,37.98,37.9,37.93,49300.0,22.7295,22.7355,22.6876,22.7055,49300.0
2009-06-02 15:20:00,37.91,37.92,37.84,37.88,58600.0,22.6936,22.6995,22.6516,22.6756,58600.0
2009-06-02 15:25:00,37.89,38.06,37.89,37.94,102200.0,22.6816,22.7833,22.6816,22.7115,102200.0
2009-06-02 15:30:00,37.93,37.93,37.85,37.86,62800.0,22.7055,22.7055,22.6576,22.6636,62800.0
2009-06-02 15:35:00,37.89,38.03,37.87,38.03,79400.0,22.6816,22.7654,22.6696,22.7654,79400.0
2009-06-02 15:40:00,38.03,38.04,37.9,37.95,90200.0,22.7654,22.7714,22.6876,22.7175,90200.0
2009-06-02 15:45:00,37.95,37.96,37.87,37.9,81200.0,22.7175,22.7235,22.6696,22.6876,81200.0
2009-06-02 15:50:00,37.9,37.92,37.68,37.81,175100.0,22.6876,22.6995,22.5559,22.6337,175100.0
2009-06-02 15:55:00,37.81,37.93,37.81,37.9,231300.0,22.6337,22.7055,22.6337,22.6876,231300.0
2009-06-03 09:30:00,37.5,37.61,37.27,37.4,81400.0,22.4481,22.514,22.3104,22.3883,81400.0
2009-06-03 09:35:00,37.4,37.58,37.07,37.55,101000.0,22.3883,22.496,22.1907,22.4781,101000.0
2009-06-03 09:40:00,37.54,37.58,37.25,37.43,147800.0,22.4721,22.496,22.2985,22.4062,147800.0
2009-06-03 09:45:00,37.45,37.8,37.3,37.78,98400.0,22.4182,22.6277,22.3284,22.6157,98400.0
2009-06-03 09:50:00,37.78,37.93,37.74,37.82,189200.0,22.6157,22.7055,22.5918,22.6397,189200.0
2009-06-03 09:55:00,37.8,37.96,37.75,37.93,127400.0,22.6277,22.7235,22.5978,22.7055,127400.0
2009-06-03 10:00:00,37.9,37.92,37.72,37.86,182400.0,22.6876,22.6995,22.5798,22.6636,182400.0
2009-06-03 10:05:00,37.85,37.91,37.6,37.66,109600.0,22.6576,22.6936,22.508,22.5439,109600.0
2009-06-03 10:10:00,37.64,37.85,37.6,37.77,125400.0,22.5319,22.6576,22.508,22.6097,125400.0
2009-06-03 10:15:00,37.75,37.76,37.66,37.7,73500.0,22.5978,22.6038,22.5439,22.5678,73500.0
2009-06-03 10:20:00,37.7,37.77,37.52,37.66,68700.0,22.5678,22.6097,22.4601,22.5439,68700.0
2009-06-03 10:25:00,37.66,37.87,37.65,37.87,41100.0,22.5439,22.6696,22.5379,22.6696,41100.0
2009-06-03 10:30:00,37.85,37.87,37.69,37.78,44200.0,22.6576,22.6696,22.5619,22.6157,44200.0
2009-06-03 10:35:00,37.78,37.85,37.77,37.81,49000.0,22.6157,22.6576,22.6097,22.6337,49000.0
2009-06-03 10:40:00,37.8,37.94,37.74,37.81,55500.0,22.6277,22.7115,22.5918,22.6337,55500.0
2009-06-03 10:45:00,37.81,37.84,37.74,37.82,32700.0,22.6337,22.6516,22.5918,22.6397,32700.0
2009-06-03 10:50:00,37.82,37.93,37.81,37.91,59500.0,22.6397,22.7055,22.6337,22.6936,59500.0
2009-06-03 10:55:00,37.91,38.12,37.91,38.12,87400.0,22.6936,22.8193,22.6936,22.8193,87400.0
2009-06-03 11:00:00,38.12,38.17,38.05,38.16,91200.0,22.8193,22.8492,22.7774,22.8432,91200.0
2009-06-03 11:05:00,38.16,38.23,38.06,38.1,45700.0,22.8432,22.8851,22.7833,22.8073,45700.0
2009-06-03 11:10:00,38.1,38.13,38.05,38.13,57500.0,22.8073,22.8252,22.7774,22.8252,57500.0
2009-06-03 11:15:00,38.11,38.11,37.86,37.93,95000.0,22.8133,22.8133,22.6636,22.7055,95000.0
2009-06-03 11:20:00,37.94,38.09,37.93,38.06,52100.0,22.7115,22.8013,22.7055,22.7833,52100.0
2009-06-03 11:25:00,38.04,38.09,38.0,38.02,69200.0,22.7714,22.8013,22.7474,22.7594,69200.0
2009-06-03 11:30:00,38.02,38.07,38.0,38.02,25400.0,22.7594,22.7893,22.7474,22.7594,25400.0
2009-06-03 11:35:00,38.01,38.03,37.94,38.03,55500.0,22.7534,22.7654,22.7115,22.7654,55500.0
2009-06-03 11:40:00,38.03,38.09,37.92,38.03,120800.0,22.7654,22.8013,22.6995,22.7654,120800.0
2009-06-03 11:45:00,38.03,38.1,37.99,38.1,66200.0,22.7654,22.8073,22.7414,22.8073,66200.0
2009-06-03 11:50:00,38.1,38.11,38.03,38.05,55100.0,22.8073,22.8133,22.7654,22.7774,55100.0
2009-06-03 11:55:00,38.05,38.12,37.99,38.05,98300.0,22.7774,22.8193,22.7414,22.7774,98300.0
2009-06-03 12:00:00,38.05,38.08,38.0,38.05,37000.0,22.7774,22.7953,22.7474,22.7774,37000.0
2009-06-03 12:05:00,38.06,38.06,37.98,37.98,46600.0,22.7833,22.7833,22.7355,22.7355,46600.0
2009-06-03 12:10:00,37.98,37.99,37.96,37.97,29200.0,22.7355,22.7414,22.7235,22.7295,29200.0
2009-06-03 12:15:00,37.97,38.08,37.97,38.03,131700.0,22.7295,22.7953,22.7295,22.7654,131700.0
2009-06-03 12:20:00,38.04,38.06,37.94,37.94,51700.0,22.7714,22.7833,22.7115,22.7115,51700.0
2009-06-03 12:25:00,37.96,37.96,37.85,37.93,84000.0,22.7235,22.7235,22.6576,22.7055,84000.0
2009-06-03 12:30:00,37.93,37.99,37.85,37.92,48700.0,22.7055,22.7414,22.6576,22.6995,48700.0
2009-06-03 12:35:00,37.92,37.92,37.87,37.9,17900.0,22.6995,22.6995,22.6696,22.6876,17900.0
2009-06-03 12:40:00,37.91,37.96,37.9,37.96,35200.0,22.6936,22.7235,22.6876,22.7235,35200.0
2009-06-03 12:45:00,37.95,38.01,37.91,38.0,27000.0,22.7175,22.7534,22.6936,22.7474,27000.0
2009-06-03 12:50:00,38.0,38.0,37.88,37.92,65400.0,22.7474,22.7474,22.6756,22.6995,65400.0
2009-06-03 12:55:00,37.92,38.03,37.92,37.96,104600.0,22.6995,22.7654,22.6995,22.7235,104600.0
2009-06-03 13:00:00,37.96,37.99,37.91,37.99,53200.0,22.7235,22.7414,22.6936,22.7414,53200.0
2009-06-03 13:05:00,37.99,38.03,37.87,37.88,83400.0,22.7414,22.7654,22.6696,22.6756,83400.0
2009-06-03 13:10:00,37.87,37.94,37.83,37.92,105900.0,22.6696,22.7115,22.6457,22.6995,105900.0
2009-06-03 13:15:00,37.93,37.94,37.9,37.93,44400.0,22.7055,22.7115,22.6876,22.7055,44400.0
2009-06-03 13:20:00,37.93,37.93,37.86,37.87,43900.0,22.7055,22.7055,22.6636,22.6696,43900.0
2009-06-03 13:25:00,37.88,37.89,37.76,37.8,112200.0,22.6756,22.6816,22.6038,22.6277,112200.0
2009-06-03 13:30:00,37.79,37.83,37.76,37.82,47600.0,22.6217,22.6457,22.6038,22.6397,47600.0
2009-06-03 13:35:00,37.83,37.85,37.76,37.77,54100.0,22.6457,22.6576,22.6038,22.6097,54100.0
2009-06-03 13:40:00,37.77,37.78,37.56,37.56,98000.0,22.6097,22.6157,22.484,22.484,98000.0
2009-06-03 13:45:00,37.57,37.61,37.5,37.54,97400.0,22.49,22.514,22.4481,22.4721,97400.0
2009-06-03 13:50:00,37.54,37.65,37.51,37.52,35900.0,22.4721,22.5379,22.4541,22.4601,35900.0
2009-06-03 13:55:00,37.51,37.6,37.5,37.58,61800.0,22.4541,22.508,22.4481,22.496,61800.0
2009-06-03 14:00:00,37.6,37.67,37.53,37.67,32300.0,22.508,22.5499,22.4661,22.5499,32300.0
2009-06-03 14:05:00,37.68,37.78,37.64,37.74,89600.0,22.5559,22.6157,22.5319,22.5918,89600.0
2009-06-03 14:10:00,37.73,37.76,37.68,37.73,61800.0,22.5858,22.6038,22.5559,22.5858,61800.0
2009-06-03 14:15:00,37.71,37.86,37.7,37.79,148300.0,22.5738,22.6636,22.5678,22.6217,148300.0
2009-06-03 14:20:00,37.78,37.8,37.72,37.74,32700.0,22.6157,22.6277,22.5798,22.5918,32700.0
2009-06-03 14:25:00,37.73,37.73,37.54,37.54,136500.0,22.5858,22.5858,22.4721,22.4721,136500.0
2009-06-03 14:30:00,37.54,37.56,37.46,37.56,79700.0,22.4721,22.484,22.4242,22.484,79700.0
2009-06-03 14:35:00,37.56,37.59,37.51,37.56,37800.0,22.484,22.502,22.4541,22.484,37800.0
2009-06-03 14:40:00,37.56,37.6,37.52,37.53,25900.0,22.484,22.508,22.4601,22.4661,25900.0
2009-06-03 14:45:00,37.54,37.54,37.48,37.52,41300.0,22.4721,22.4721,22.4361,22.4601,41300.0
2009-06-03 14:50:00,37.53,37.56,37.45,37.45,70700.0,22.4661,22.484,22.4182,22.4182,70700.0
2009-06-03 14:55:00,37.45,37.67,37.45,37.62,75000.0,22.4182,22.5499,22.4182,22.52,75000.0
2009-06-03 15:00:00,37.63,37.72,37.59,37.64,58900.0,22.5259,22.5798,22.502,22.5319,58900.0
2009-06-03 15:05:00,37.65,37.75,37.6,37.74,33800.0,22.5379,22.5978,22.508,22.5918,33800.0
2009-06-03 15:10:00,37.75,37.76,37.65,37.67,31900.0,22.5978,22.6038,22.5379,22.5499,31900.0
2009-06-03 15:15:00,37.68,37.85,37.66,37.78,47900.0,22.5559,22.6576,22.5439,22.6157,47900.0
2009-06-03 15:20:00,37.76,37.83,37.7,37.83,71800.0,22.6038,22.6457,22.5678,22.6457,71800.0
2009-06-03 15:25:00,37.83,37.85,37.65,37.65,92400.0,22.6457,22.6576,22.5379,22.5379,92400.0
2009-06-03 15:30:00,37.65,37.75,37.54,37.57,99900.0,22.5379,22.5978,22.4721,22.49,99900.0
2009-06-03 15:35:00,37.57,37.72,37.52,37.71,108200.0,22.49,22.5798,22.4601,22.5738,108200.0
2009-06-03 15:40:00,37.71,37.86,37.71,37.79,92700.0,22.5738,22.6636,22.5738,22.6217,92700.0
2009-06-03 15:45:00,37.78,37.87,37.74,37.86,168800.0,22.6157,22.6696,22.5918,22.6636,168800.0
2009-06-03 15:50:00,37.85,37.91,37.78,37.82,134700.0,22.6576,22.6936,22.6157,22.6397,134700.0
2009-06-03 15:55:00,37.82,38.04,37.8,38.03,212700.0,22.6397,22.7714,22.6277,22.7654,212700.0
2009-06-04 09:30:00,37.74,37.75,37.58,37.65,132200.0,22.5918,22.5978,22.496,22.5379,132200.0
2009-06-04 09:35:00,37.67,37.72,37.31,37.54,201600.0,22.5499,22.5798,22.3344,22.4721,201600.0
2009-06-04 09:40:00,37.36,37.79,37.36,37.4,107000.0,22.3643,22.6217,22.3643,22.3883,107000.0
2009-06-04 09:45:00,37.4,37.4,37.0,37.03,189300.0,22.3883,22.3883,22.1488,22.1668,189300.0
2009-06-04 09:50:00,37.01,37.16,36.93,37.03,108500.0,22.1548,22.2446,22.1069,22.1668,108500.0
2009-06-04 09:55:00,37.01,37.3,37.01,37.28,129300.0,22.1548,22.3284,22.1548,22.3164,129300.0
2009-06-04 10:00:00,37.28,37.35,37.07,37.09,104900.0,22.3164,22.3583,22.1907,22.2027,104900.0
2009-06-04 10:05:00,37.09,37.15,36.86,36.89,158400.0,22.2027,22.2386,22.065,22.083,158400.0
2009-06-04 10:10:00,36.89,37.0,36.75,36.76,140400.0,22.083,22.1488,21.9992,22.0051,140400.0
2009-06-04 10:15:00,36.76,36.77,36.51,36.68,325300.0,22.0051,22.0111,21.8555,21.9573,325300.0
2009-06-04 10:20:00,36.68,36.98,36.65,36.95,180400.0,21.9573,22.1368,21.9393,22.1189,180400.0
2009-06-04 10:25:00,36.97,37.05,36.89,36.93,150600.0,22.1309,22.1787,22.083,22.1069,150600.0
2009-06-04 10:30:00,36.93,37.02,36.86,37.01,109500.0,22.1069,22.1608,22.065,22.1548,109500.0
2009-06-04 10:35:00,37.01,37.02,36.81,36.99,95000.0,22.1548,22.1608,22.0351,22.1428,95000.0
2009-06-04 10:40:00,36.99,36.99,36.73,36.92,59800.0,22.1428,22.1428,21.9872,22.1009,59800.0
2009-06-04 10:45:00,36.91,37.01,36.89,36.94,56000.0,22.0949,22.1548,22.083,22.1129,56000.0
2009-06-04 10:50:00,36.93,37.03,36.93,37.02,111800.0,22.1069,22.1668,22.1069,22.1608,111800.0
2009-06-04 10:55:00,37.02,37.09,37.0,37.09,62400.0,22.1608,22.2027,22.1488,22.2027,62400.0
2009-06-04 11:00:00,37.09,37.13,36.94,36.95,71700.0,22.2027,22.2266,22.1129,22.1189,71700.0
2009-06-04 11:05:00,36.96,37.04,36.78,36.78,48800.0,22.1249,22.1728,22.0171,22.0171,48800.0
2009-06-04 11:10:00,36.79,36.89,36.79,36.86,38300.0,22.0231,22.083,22.0231,22.065,38300.0
2009-06-04 11:15:00,36.85,36.9,36.74,36.75,42800.0,22.059,22.089,21.9932,21.9992,42800.0
2009-06-04 11:20:00,36.74,36.77,36.7,36.74,46800.0,21.9932,22.0111,21.9692,21.9932,46800.0
2009-06-04 11:25:00,36.74,36.78,36.67,36.78,29300.0,21.9932,22.0171,21.9513,22.0171,29300.0
2009-06-04 11:30:00,36.78,36.83,36.63,36.64,51500.0,22.0171,22.047,21.9273,21.9333,51500.0
2009-06-04 11:35:00,36.63,36.71,36.62,36.63,34600.0,21.9273,21.9752,21.9213,21.9273,34600.0
2009-06-04 11:40:00,36.64,36.67,36.58,36.58,44500.0,21.9333,21.9513,21.8974,21.8974,44500.0
2009-06-04 11:45:00,36.6,36.68,36.56,36.6,68000.0,21.9094,21.9573,21.8854,21.9094,68000.0
2009-06-04 11:50:00,36.59,36.79,36.59,36.69,74600.0,21.9034,22.0231,21.9034,21.9632,74600.0
2009-06-04 11:55:00,36.7,36.72,36.63,36.63,29100.0,21.9692,21.9812,21.9273,21.9273,29100.0
2009-06-04 12:00:00,36.63,36.64,36.53,36.55,34300.0,21.9273,21.9333,21.8675,21.8794,34300.0
2009-06-04 12:05:00,36.56,36.62,36.55,36.59,34800.0,21.8854,21.9213,21.8794,21.9034,34800.0
2009-06-04 12:10:00,36.58,36.59,36.51,36.57,80300.0,21.8974,21.9034,21.8555,21.8914,80300.0
2009-06-04 12:15:00,36.56,36.64,36.56,36.57,37700.0,21.8854,21.9333,21.8854,21.8914,37700.0
2009-06-04 12:20:00,36.57,36.65,36.56,36.65,28900.0,21.8914,21.9393,21.8854,21.9393,28900.0
2009-06-04 12:25:00,36.65,36.82,36.65,36.82,95000.0,21.9393,22.0411,21.9393,22.0411,95000.0
2009-06-04 12:30:00,36.81,36.82,36.73,36.77,53200.0,22.0351,22.0411,21.9872,22.0111,53200.0
2009-06-04 12:35:00,36.79,36.79,36.72,36.78,104000.0,22.0231,22.0231,21.9812,22.0171,104000.0
2009-06-04 12:40:00,36.79,36.94,36.79,36.93,67300.0,22.0231,22.1129,22.0231,22.1069,67300.0
2009-06-04 12:45:00,36.93,36.95,36.88,36.88,68300.0,22.1069,22.1189,22.077,22.077,68300.0
2009-06-04 12:50:00,36.88,36.89,36.84,36.85,24600.0,22.077,22.083,22.053,22.059,24600.0
2009-06-04 12:55:00,36.83,36.93,36.8,36.89,20900.0,22.047,22.1069,22.0291,22.083,20900.0
2009-06-04 13:00:00,36.89,36.92,36.85,36.9,37300.0,22.083,22.1009,22.059,22.089,37300.0
2009-06-04 13:05:00,36.9,36.94,36.79,36.9,35200.0,22.089,22.1129,22.0231,22.089,35200.0
2009-06-04 13:10:00,36.89,37.04,36.89,36.99,42300.0,22.083,22.1728,22.083,22.1428,42300.0
2009-06-04 13:15:00,36.98,37.13,36.98,37.08,49000.0,22.1368,22.2266,22.1368,22.1967,49000.0
2009-06-04 13:20:00,37.08,37.09,37.0,37.01,28600.0,22.1967,22.2027,22.1488,22.1548,28600.0
2009-06-04 13:25:00,37.0,37.04,37.0,37.0,13100.0,22.1488,22.1728,22.1488,22.1488,13100.0
2009-06-04 13:30:00,37.01,37.13,36.98,37.13,40000.0,22.1548,22.2266,22.1368,22.2266,40000.0
2009-06-04 13:35:00,37.13,37.17,37.1,37.14,69400.0,22.2266,22.2506,22.2087,22.2326,69400.0
2009-06-04 13:40:00,37.16,37.19,37.0,37.0,45600.0,22.2446,22.2625,22.1488,22.1488,45600.0
2009-06-04 13:45:00,37.0,37.02,36.96,37.01,37700.0,22.1488,22.1608,22.1249,22.1548,37700.0
2009-06-04 13:50:00,37.02,37.02,36.83,36.84,47000.0,22.1608,22.1608,22.047,22.053,47000.0
2009-06-04 13:55:00,36.84,36.94,36.81,36.93,51200.0,22.053,22.1129,22.0351,22.1069,51200.0
2009-06-04 14:00:00,36.95,36.96,36.81,36.84,38600.0,22.1189,22.1249,22.0351,22.053,38600.0
2009-06-04 14:05:00,36.84,36.94,36.79,36.91,124300.0,22.053,22.1129,22.0231,22.0949,124300.0
2009-06-04 14:10:00,36.9,36.94,36.8,36.82,28000.0,22.089,22.1129,22.0291,22.0411,28000.0
2009-06-04 14:15:00,36.81,36.97,36.81,36.96,21600.0,22.0351,22.1309,22.0351,22.1249,21600.0
2009-06-04 14:20:00,36.96,37.01,36.94,37.0,48200.0,22.1249,22.1548,22.1129,22.1488,48200.0
2009-06-04 14:25:00,37.0,37.06,36.96,36.96,61200.0,22.1488,22.1847,22.1249,22.1249,61200.0
2009-06-04 14:30:00,36.95,37.08,36.95,37.01,46200.0,22.1189,22.1967,22.1189,22.1548,46200.0
2009-06-04 14:35:00,37.01,37.02,36.88,36.98,46500.0,22.1548,22.1608,22.077,22.1368,46500.0
2009-06-04 14:40:00,36.99,37.1,36.98,37.07,54400.0,22.1428,22.2087,22.1368,22.1907,54400.0
2009-06-04 14:45:00,37.05,37.13,37.04,37.1,32700.0,22.1787,22.2266,22.1728,22.2087,32700.0
2009-06-04 14:50:00,37.08,37.2,37.0,37.0,106100.0,22.1967,22.2685,22.1488,22.1488,106100.0
2009-06-04 14:55:00,37.01,37.03,36.94,36.94,48600.0,22.1548,22.1668,22.1129,22.1129,48600.0
2009-06-04 15:00:00,36.93,36.94,36.81,36.81,66800.0,22.1069,22.1129,22.0351,22.0351,66800.0
2009-06-04 15:05:00,36.8,36.87,36.79,36.84,44100.0,22.0291,22.071,22.0231,22.053,44100.0
2009-06-04 15:10:00,36.83,36.92,36.82,36.92,54000.0,22.047,22.1009,22.0411,22.1009,54000.0
2009-06-04 15:15:00,36.92,36.92,36.84,36.88,53300.0,22.1009,22.1009,22.053,22.077,53300.0
2009-06-04 15:20:00,36.88,36.9,36.84,36.9,60300.0,22.077,22.089,22.053,22.089,60300.0
2009-06-04 15:25:00,36.9,37.0,36.89,36.96,135200.0,22.089,22.1488,22.083,22.1249,135200.0
2009-06-04 15:30:00,36.95,36.99,36.88,36.96,87500.0,22.1189,22.1428,22.077,22.1249,87500.0
2009-06-04 15:35:00,36.95,36.98,36.91,36.96,135300.0,22.1189,22.1368,22.0949,22.1249,135300.0
2009-06-04 15:40:00,36.96,37.0,36.85,36.89,172400.0,22.1249,22.1488,22.059,22.083,172400.0
2009-06-04 15:45:00,36.89,36.97,36.85,36.89,154600.0,22.083,22.1309,22.059,22.083,154600.0
2009-06-04 15:50:00,36.9,37.0,36.89,36.95,218800.0,22.089,22.1488,22.083,22.1189,218800.0
2009-06-04 15:55:00,36.95,37.02,36.93,37.02,250000.0,22.1189,22.1608,22.1069,22.1608,250000.0
2009-06-05 09:30:00,37.69,37.99,37.51,37.78,174700.0,22.5619,22.7414,22.4541,22.6157,174700.0
2009-06-05 09:35:00,37.79,38.03,37.65,37.87,224100.0,22.6217,22.7654,22.5379,22.6696,224100.0
2009-06-05 09:40:00,37.87,37.98,37.61,37.66,124800.0,22.6696,22.7355,22.514,22.5439,124800.0
2009-06-05 09:45:00,37.66,37.76,37.27,37.32,164800.0,22.5439,22.6038,22.3104,22.3404,164800.0
2009-06-05 09:50:00,37.31,37.58,37.31,37.37,147400.0,22.3344,22.496,22.3344,22.3703,147400.0
2009-06-05 09:55:00,37.36,37.4,37.12,37.28,131800.0,22.3643,22.3883,22.2206,22.3164,131800.0
2009-06-05 10:00:00,37.25,37.32,37.17,37.23,94800.0,22.2985,22.3404,22.2506,22.2865,94800.0
2009-06-05 10:05:00,37.24,37.24,36.75,36.87,146800.0,22.2925,22.2925,21.9992,22.071,146800.0
2009-06-05 10:10:00,36.89,37.0,36.77,36.85,108900.0,22.083,22.1488,22.0111,22.059,108900.0
2009-06-05 10:15:00,36.83,37.24,36.83,37.17,61200.0,22.047,22.2925,22.047,22.2506,61200.0
2009-06-05 10:20:00,37.18,37.4,37.16,37.31,47300.0,22.2566,22.3883,22.2446,22.3344,47300.0
2009-06-05 10:25:00,37.32,37.38,37.16,37.18,59200.0,22.3404,22.3763,22.2446,22.2566,59200.0
2009-06-05 10:30:00,37.18,37.42,37.12,37.27,73100.0,22.2566,22.4002,22.2206,22.3104,73100.0
2009-06-05 10:35:00,37.26,37.51,37.24,37.46,52100.0,22.3045,22.4541,22.2925,22.4242,52100.0
2009-06-05 10:40:00,37.46,37.58,37.41,37.52,63700.0,22.4242,22.496,22.3942,22.4601,63700.0
2009-06-05 10:45:00,37.54,37.58,37.24,37.27,88300.0,22.4721,22.496,22.2925,22.3104,88300.0
2009-06-05 10:50:00,37.26,37.38,37.17,37.33,52100.0,22.3045,22.3763,22.2506,22.3464,52100.0
2009-06-05 10:55:00,37.34,37.39,37.22,37.31,51800.0,22.3523,22.3823,22.2805,22.3344,51800.0
2009-06-05 11:00:00,37.31,37.52,37.3,37.5,78700.0,22.3344,22.4601,22.3284,22.4481,78700.0
2009-06-05 11:05:00,37.51,37.53,37.44,37.45,33800.0,22.4541,22.4661,22.4122,22.4182,33800.0
2009-06-05 11:10:00,37.45,37.45,37.25,37.29,52500.0,22.4182,22.4182,22.2985,22.3224,52500.0
2009-06-05 11:15:00,37.29,37.33,37.27,37.28,28300.0,22.3224,22.3464,22.3104,22.3164,28300.0
2009-06-05 11:20:00,37.28,37.41,37.28,37.34,37100.0,22.3164,22.3942,22.3164,22.3523,37100.0
2009-06-05 11:25:00,37.34,37.39,37.29,37.32,69300.0,22.3523,22.3823,22.3224,22.3404,69300.0
2009-06-05 11:30:00,37.32,37.4,37.29,37.4,107600.0,22.3404,22.3883,22.3224,22.3883,107600.0
2009-06-05 11:35:00,37.39,37.4,37.25,37.27,68000.0,22.3823,22.3883,22.2985,22.3104,68000.0
2009-06-05 11:40:00,37.27,37.46,37.24,37.45,76200.0,22.3104,22.4242,22.2925,22.4182,76200.0
2009-06-05 11:45:00,37.44,37.49,37.42,37.45,24700.0,22.4122,22.4421,22.4002,22.4182,24700.0
2009-06-05 11:50:00,37.44,37.5,37.31,37.5,88800.0,22.4122,22.4481,22.3344,22.4481,88800.0
2009-06-05 11:55:00,37.5,37.55,37.49,37.51,81500.0,22.4481,22.4781,22.4421,22.4541,81500.0
2009-06-05 12:00:00,37.51,37.55,37.48,37.52,31600.0,22.4541,22.4781,22.4361,22.4601,31600.0
2009-06-05 12:05:00,37.52,37.6,37.49,37.53,39800.0,22.4601,22.508,22.4421,22.4661,39800.0
2009-06-05 12:10:00,37.55,37.59,37.47,37.58,42300.0,22.4781,22.502,22.4302,22.496,42300.0
2009-06-05 12:15:00,37.59,37.71,37.59,37.71,62800.0,22.502,22.5738,22.502,22.5738,62800.0
2009-06-05 12:20:00,37.71,37.77,37.67,37.71,53900.0,22.5738,22.6097,22.5499,22.5738,53900.0
2009-06-05 12:25:00,37.72,37.88,37.72,37.81,62000.0,22.5798,22.6756,22.5798,22.6337,62000.0
2009-06-05 12:30:00,37.82,37.83,37.7,37.71,58200.0,22.6397,22.6457,22.5678,22.5738,58200.0
2009-06-05 12:35:00,37.7,37.78,37.66,37.78,47000.0,22.5678,22.6157,22.5439,22.6157,47000.0
2009-06-05 12:40:00,37.77,37.78,37.74,37.76,34300.0,22.6097,22.6157,22.5918,22.6038,34300.0
2009-06-05 12:45:00,37.75,37.79,37.7,37.75,57000.0,22.5978,22.6217,22.5678,22.5978,57000.0
2009-06-05 12:50:00,37.75,37.83,37.74,37.8,24900.0,22.5978,22.6457,22.5918,22.6277,24900.0
2009-06-05 12:55:00,37.81,37.85,37.74,37.83,34200.0,22.6337,22.6576,22.5918,22.6457,34200.0
2009-06-05 13:00:00,37.83,37.84,37.77,37.78,89200.0,22.6457,22.6516,22.6097,22.6157,89200.0
2009-06-05 13:05:00,37.79,37.8,37.67,37.67,22400.0,22.6217,22.6277,22.5499,22.5499,22400.0
2009-06-05 13:10:00,37.67,37.68,37.52,37.65,76200.0,22.5499,22.5559,22.4601,22.5379,76200.0
2009-06-05 13:15:00,37.64,37.67,37.53,37.56,36200.0,22.5319,22.5499,22.4661,22.484,36200.0
2009-06-05 13:20:00,37.56,37.58,37.48,37.51,44700.0,22.484,22.496,22.4361,22.4541,44700.0
2009-06-05 13:25:00,37.52,37.55,37.5,37.55,31200.0,22.4601,22.4781,22.4481,22.4781,31200.0
2009-06-05 13:30:00,37.54,37.6,37.53,37.56,32300.0,22.4721,22.508,22.4661,22.484,32300.0
2009-06-05 13:35:00,37.6,37.6,37.51,37.55,40200.0,22.508,22.508,22.4541,22.4781,40200.0
2009-06-05 13:40:00,37.54,37.69,37.54,37.6,77200.0,22.4721,22.5619,22.4721,22.508,77200.0
2009-06-05 13:45:00,37.6,37.6,37.5,37.5,28400.0,22.508,22.508,22.4481,22.4481,28400.0
2009-06-05 13:50:00,37.51,37.58,37.49,37.56,41100.0,22.4541,22.496,22.4421,22.484,41100.0
2009-06-05 13:55:00,37.57,37.59,37.45,37.5,73500.0,22.49,22.502,22.4182,22.4481,73500.0
2009-06-05 14:00:00,37.49,37.52,37.4,37.41,74600.0,22.4421,22.4601,22.3883,22.3942,74600.0
2009-06-05 14:05:00,37.41,37.41,37.22,37.23,89600.0,22.3942,22.3942,22.2805,22.2865,89600.0
2009-06-05 14:10:00,37.24,37.28,37.21,37.23,79000.0,22.2925,22.3164,22.2745,22.2865,79000.0
2009-06-05 14:15:00,37.22,37.23,37.16,37.18,81300.0,22.2805,22.2865,22.2446,22.2566,81300.0
2009-06-05 14:20:00,37.18,37.35,37.11,37.32,159600.0,22.2566,22.3583,22.2147,22.3404,159600.0
2009-06-05 14:25:00,37.32,37.37,37.27,37.3,63300.0,22.3404,22.3703,22.3104,22.3284,63300.0
2009-06-05 14:30:00,37.29,37.3,37.17,37.19,69100.0,22.3224,22.3284,22.2506,22.2625,69100.0
2009-06-05 14:35:00,37.19,37.36,37.13,37.34,87200.0,22.2625,22.3643,22.2266,22.3523,87200.0
2009-06-05 14:40:00,37.34,37.48,37.31,37.47,72700.0,22.3523,22.4361,22.3344,22.4302,72700.0
2009-06-05 14:45:00,37.47,37.47,37.37,37.42,56500.0,22.4302,22.4302,22.3703,22.4002,56500.0
2009-06-05 14:50:00,37.41,37.45,37.36,37.37,27800.0,22.3942,22.4182,22.3643,22.3703,27800.0
2009-06-05 14:55:00,37.37,37.39,37.33,37.35,41100.0,22.3703,22.3823,22.3464,22.3583,41100.0
2009-06-05 15:00:00,37.33,37.36,37.23,37.32,63700.0,22.3464,22.3643,22.2865,22.3404,63700.0
2009-06-05 15:05:00,37.33,37.51,37.33,37.36,91500.0,22.3464,22.4541,22.3464,22.3643,91500.0
2009-06-05 15:10:00,37.35,37.49,37.34,37.46,108700.0,22.3583,22.4421,22.3523,22.4242,108700.0
2009-06-05 15:15:00,37.44,37.49,37.4,37.42,86200.0,22.4122,22.4421,22.3883,22.4002,86200.0
2009-06-05 15:20:00,37.4,37.51,37.39,37.49,93200.0,22.3883,22.4541,22.3823,22.4421,93200.0
2009-06-05 15:25:00,37.49,37.51,37.4,37.4,86600.0,22.4421,22.4541,22.3883,22.3883,86600.0
2009-06-05 15:30:00,37.4,37.48,37.38,37.48,87500.0,22.3883,22.4361,22.3763,22.4361,87500.0
2009-06-05 15:35:00,37.49,37.57,37.49,37.56,75200.0,22.4421,22.49,22.4421,22.484,75200.0
2009-06-05 15:40:00,37.55,37.64,37.41,37.47,147700.0,22.4781,22.5319,22.3942,22.4302,147700.0
2009-06-05 15:45:00,37.48,37.56,37.36,37.42,147800.0,22.4361,22.484,22.3643,22.4002,147800.0
2009-06-05 15:50:00,37.43,37.52,37.43,37.47,156600.0,22.4062,22.4601,22.4062,22.4302,156600.0
2009-06-05 15:55:00,37.48,37.52,37.41,37.47,218300.0,22.4361,22.4601,22.3942,22.4302,218300.0
2009-06-08 09:30:00,36.96,37.34,36.96,37.13,78200.0,22.1249,22.3523,22.1249,22.2266,78200.0
2009-06-08 09:35:00,37.11,37.11,36.98,37.01,61400.0,22.2147,22.2147,22.1368,22.1548,61400.0
2009-06-08 09:40:00,37.02,37.05,36.87,36.95,61200.0,22.1608,22.1787,22.071,22.1189,61200.0
2009-06-08 09:45:00,36.95,37.11,36.93,37.06,59300.0,22.1189,22.2147,22.1069,22.1847,59300.0
2009-06-08 09:50:00,37.07,37.23,37.07,37.17,79700.0,22.1907,22.2865,22.1907,22.2506,79700.0
2009-06-08 09:55:00,37.17,37.26,37.12,37.23,97700.0,22.2506,22.3045,22.2206,22.2865,97700.0
2009-06-08 10:00:00,37.2,37.39,37.12,37.39,138800.0,22.2685,22.3823,22.2206,22.3823,138800.0
2009-06-08 10:05:00,37.39,37.59,37.38,37.55,155100.0,22.3823,22.502,22.3763,22.4781,155100.0
2009-06-08 10:10:00,37.55,37.71,37.48,37.5,162000.0,22.4781,22.5738,22.4361,22.4481,162000.0
2009-06-08 10:15:00,37.5,37.62,37.47,37.58,145100.0,22.4481,22.52,22.4302,22.496,145100.0
2009-06-08 10:20:00,37.57,37.76,37.52,37.72,124600.0,22.49,22.6038,22.4601,22.5798,124600.0
2009-06-08 10:25:00,37.72,37.84,37.7,37.84,115800.0,22.5798,22.6516,22.5678,22.6516,115800.0
2009-06-08 10:30:00,37.83,38.09,37.79,37.93,202200.0,22.6457,22.8013,22.6217,22.7055,202200.0
2009-06-08 10:35:00,37.94,38.25,37.92,38.2,155700.0,22.7115,22.8971,22.6995,22.8672,155700.0
2009-06-08 10:40:00,38.21,38.28,38.17,38.27,117000.0,22.8731,22.915,22.8492,22.9091,117000.0
2009-06-08 10:45:00,38.26,38.34,38.24,38.26,78000.0,22.9031,22.951,22.8911,22.9031,78000.0
2009-06-08 10:50:00,38.25,38.26,38.14,38.2,60300.0,22.8971,22.9031,22.8312,22.8672,60300.0
2009-06-08 10:55:00,38.19,38.24,38.1,38.11,102300.0,22.8612,22.8911,22.8073,22.8133,102300.0
2009-06-08 11:00:00,38.09,38.16,37.99,37.99,51000.0,22.8013,22.8432,22.7414,22.7414,51000.0
2009-06-08 11:05:00,37.99,38.05,37.87,37.88,81100.0,22.7414,22.7774,22.6696,22.6756,81100.0
2009-06-08 11:10:00,37.89,38.03,37.85,38.0,85700.0,22.6816,22.7654,22.6576,22.7474,85700.0
2009-06-08 11:15:00,38.0,38.1,37.94,38.03,51200.0,22.7474,22.8073,22.7115,22.7654,51200.0
2009-06-08 11:20:00,38.03,38.21,38.02,38.16,94100.0,22.7654,22.8731,22.7594,22.8432,94100.0
2009-06-08 11:25:00,38.15,38.25,38.05,38.13,110000.0,22.8372,22.8971,22.7774,22.8252,110000.0
2009-06-08 11:30:00,38.12,38.15,37.97,38.05,93500.0,22.8193,22.8372,22.7295,22.7774,93500.0
2009-06-08 11:35:00,38.05,38.15,37.98,38.15,81300.0,22.7774,22.8372,22.7355,22.8372,81300.0
2009-06-08 11:40:00,38.15,38.18,38.05,38.13,39600.0,22.8372,22.8552,22.7774,22.8252,39600.0
2009-06-08 11:45:00,38.14,38.21,38.05,38.1,47700.0,22.8312,22.8731,22.7774,22.8073,47700.0
2009-06-08 11:50:00,38.08,38.14,38.04,38.08,42000.0,22.7953,22.8312,22.7714,22.7953,42000.0
2009-06-08 11:55:00,38.07,38.23,38.04,38.22,95000.0,22.7893,22.8851,22.7714,22.8791,95000.0
2009-06-08 12:00:00,38.21,38.29,38.12,38.14,71100.0,22.8731,22.921,22.8193,22.8312,71100.0
2009-06-08 12:05:00,38.14,38.19,38.09,38.11,24300.0,22.8312,22.8612,22.8013,22.8133,24300.0
2009-06-08 12:10:00,38.1,38.12,38.03,38.08,42200.0,22.8073,22.8193,22.7654,22.7953,42200.0
2009-06-08 12:15:00,38.08,38.11,37.94,37.99,53600.0,22.7953,22.8133,22.7115,22.7414,53600.0
2009-06-08 12:20:00,37.98,38.04,37.96,38.02,16600.0,22.7355,22.7714,22.7235,22.7594,16600.0
2009-06-08 12:25:00,38.0,38.05,37.98,38.02,25000.0,22.7474,22.7774,22.7355,22.7594,25000.0
2009-06-08 12:30:00,38.02,38.07,37.91,37.92,37100.0,22.7594,22.7893,22.6936,22.6995,37100.0
2009-06-08 12:35:00,37.92,38.12,37.9,38.09,49200.0,22.6995,22.8193,22.6876,22.8013,49200.0
2009-06-08 12:40:00,38.1,38.22,38.07,38.11,48500.0,22.8073,22.8791,22.7893,22.8133,48500.0
2009-06-08 12:45:00,38.1,38.15,38.07,38.11,49300.0,22.8073,22.8372,22.7893,22.8133,49300.0
2009-06-08 12:50:00,38.11,38.14,38.02,38.02,52700.0,22.8133,22.8312,22.7594,22.7594,52700.0
2009-06-08 12:55:00,38.02,38.11,38.0,38.09,32500.0,22.7594,22.8133,22.7474,22.8013,32500.0
2009-06-08 13:00:00,38.07,38.13,38.0,38.02,36200.0,22.7893,22.8252,22.7474,22.7594,36200.0
2009-06-08 13:05:00,38.01,38.15,37.99,38.14,33400.0,22.7534,22.8372,22.7414,22.8312,33400.0
2009-06-08 13:10:00,38.13,38.14,38.0,38.02,30100.0,22.8252,22.8312,22.7474,22.7594,30100.0
2009-06-08 13:15:00,38.02,38.08,37.98,38.02,28600.0,22.7594,22.7953,22.7355,22.7594,28600.0
2009-06-08 13:20:00,38.02,38.06,37.97,38.02,26700.0,22.7594,22.7833,22.7295,22.7594,26700.0
2009-06-08 13:25:00,38.01,38.07,38.0,38.07,46200.0,22.7534,22.7893,22.7474,22.7893,46200.0
2009-06-08 13:30:00,38.06,38.11,38.05,38.09,21700.0,22.7833,22.8133,22.7774,22.8013,21700.0
2009-06-08 13:35:00,38.09,38.2,38.09,38.18,52500.0,22.8013,22.8672,22.8013,22.8552,52500.0
2009-06-08 13:40:00,38.17,38.25,38.15,38.24,53000.0,22.8492,22.8971,22.8372,22.8911,53000.0
2009-06-08 13:45:00,38.24,38.35,38.23,38.27,86900.0,22.8911,22.9569,22.8851,22.9091,86900.0
2009-06-08 13:50:00,38.27,38.27,38.22,38.25,47400.0,22.9091,22.9091,22.8791,22.8971,47400.0
2009-06-08 13:55:00,38.27,38.29,38.25,38.28,22300.0,22.9091,22.921,22.8971,22.915,22300.0
2009-06-08 14:00:00,38.29,38.37,38.27,38.36,65000.0,22.921,22.9689,22.9091,22.9629,65000.0
2009-06-08 14:05:00,38.37,38.37,38.29,38.33,53000.0,22.9689,22.9689,22.921,22.945,53000.0
2009-06-08 14:10:00,38.35,38.38,38.32,38.32,43200.0,22.9569,22.9749,22.939,22.939,43200.0
2009-06-08 14:15:00,38.32,38.37,38.29,38.33,44000.0,22.939,22.9689,22.921,22.945,44000.0
2009-06-08 14:20:00,38.33,38.4,38.23,38.36,133900.0,22.945,22.9869,22.8851,22.9629,133900.0
2009-06-08 14:25:00,38.36,38.41,38.28,38.39,41400.0,22.9629,22.9929,22.915,22.9809,41400.0
2009-06-08 14:30:00,38.39,38.5,38.37,38.37,72500.0,22.9809,23.0467,22.9689,22.9689,72500.0
2009-06-08 14:35:00,38.36,38.39,38.31,38.37,84300.0,22.9629,22.9809,22.933,22.9689,84300.0
2009-06-08 14:40:00,38.37,38.42,38.34,38.38,88600.0,22.9689,22.9988,22.951,22.9749,88600.0
2009-06-08 14:45:00,38.38,38.44,38.34,38.4,147600.0,22.9749,23.0108,22.951,22.9869,147600.0
2009-06-08 14:50:00,38.41,38.44,38.32,38.35,83600.0,22.9929,23.0108,22.939,22.9569,83600.0
2009-06-08 14:55:00,38.36,38.4,38.32,38.35,52600.0,22.9629,22.9869,22.939,22.9569,52600.0
2009-06-08 15:00:00,38.36,38.47,38.36,38.42,108200.0,22.9629,23.0288,22.9629,22.9988,108200.0
2009-06-08 15:05:00,38.42,38.47,38.38,38.43,78900.0,22.9988,23.0288,22.9749,23.0048,78900.0
2009-06-08 15:10:00,38.43,38.48,38.36,38.46,94700.0,23.0048,23.0348,22.9629,23.0228,94700.0
2009-06-08 15:15:00,38.47,38.68,38.46,38.68,190700.0,23.0288,23.1545,23.0228,23.1545,190700.0
2009-06-08 15:20:00,38.67,39.0,38.67,38.84,341700.0,23.1485,23.346,23.1485,23.2503,341700.0
2009-06-08 15:25:00,38.84,38.93,38.8,38.8,148700.0,23.2503,23.3041,23.2263,23.2263,148700.0
2009-06-08 15:30:00,38.81,39.02,38.81,38.92,272700.0,23.2323,23.358,23.2323,23.2982,272700.0
2009-06-08 15:35:00,38.91,39.05,38.75,38.77,234300.0,23.2922,23.376,23.1964,23.2084,234300.0
2009-06-08 15:40:00,38.78,38.84,38.72,38.73,192000.0,23.2143,23.2503,23.1784,23.1844,192000.0
2009-06-08 15:45:00,38.72,38.89,38.72,38.73,162500.0,23.1784,23.2802,23.1784,23.1844,162500.0
2009-06-08 15:50:00,38.74,38.81,38.7,38.73,168400.0,23.1904,23.2323,23.1665,23.1844,168400.0
2009-06-08 15:55:00,38.74,38.8,38.64,38.65,277300.0,23.1904,23.2263,23.1305,23.1365,277300.0
2009-06-09 09:30:00,39.0,39.2,38.81,38.86,295900.0,23.346,23.4658,23.2323,23.2622,295900.0
2009-06-09 09:35:00,38.88,39.15,38.74,38.9,236100.0,23.2742,23.4358,23.1904,23.2862,236100.0
2009-06-09 09:40:00,38.89,39.21,38.78,39.19,118600.0,23.2802,23.4718,23.2143,23.4598,118600.0
2009-06-09 09:45:00,39.19,39.34,39.05,39.16,170600.0,23.4598,23.5496,23.376,23.4418,170600.0
2009-06-09 09:50:00,39.18,39.31,39.1,39.31,87200.0,23.4538,23.5316,23.4059,23.5316,87200.0
2009-06-09 09:55:00,39.3,39.34,39.1,39.11,77700.0,23.5256,23.5496,23.4059,23.4119,77700.0
2009-06-09 10:00:00,39.13,39.24,38.92,39.02,113500.0,23.4239,23.4897,23.2982,23.358,113500.0
2009-06-09 10:05:00,38.98,39.16,38.94,39.06,59500.0,23.3341,23.4418,23.3101,23.382,59500.0
2009-06-09 10:10:00,39.02,39.15,38.95,38.99,35300.0,23.358,23.4358,23.3161,23.3401,35300.0
2009-06-09 10:15:00,38.99,39.03,38.9,38.97,45100.0,23.3401,23.364,23.2862,23.3281,45100.0
2009-06-09 10:20:00,39.0,39.1,38.91,38.95,84500.0,23.346,23.4059,23.2922,23.3161,84500.0
2009-06-09 10:25:00,38.95,39.02,38.89,38.98,44000.0,23.3161,23.358,23.2802,23.3341,44000.0
2009-06-09 10:30:00,38.97,39.02,38.95,38.97,96200.0,23.3281,23.358,23.3161,23.3281,96200.0
2009-06-09 10:35:00,38.96,38.96,38.81,38.83,57900.0,23.3221,23.3221,23.2323,23.2443,57900.0
2009-06-09 10:40:00,38.83,38.96,38.83,38.95,73700.0,23.2443,23.3221,23.2443,23.3161,73700.0
2009-06-09 10:45:00,38.93,38.94,38.76,38.8,63000.0,23.3041,23.3101,23.2024,23.2263,63000.0
2009-06-09 10:50:00,38.8,38.8,38.7,38.72,52600.0,23.2263,23.2263,23.1665,23.1784,52600.0
2009-06-09 10:55:00,38.72,38.9,38.72,38.86,43200.0,23.1784,23.2862,23.1784,23.2622,43200.0
2009-06-09 11:00:00,38.86,38.93,38.82,38.86,44000.0,23.2622,23.3041,23.2383,23.2622,44000.0
2009-06-09 11:05:00,38.85,38.89,38.82,38.83,35300.0,23.2563,23.2802,23.2383,23.2443,35300.0
2009-06-09 11:10:00,38.83,38.85,38.77,38.82,25400.0,23.2443,23.2563,23.2084,23.2383,25400.0
2009-06-09 11:15:00,38.83,38.87,38.82,38.85,30000.0,23.2443,23.2682,23.2383,23.2563,30000.0
2009-06-09 11:20:00,38.85,38.87,38.76,38.84,39400.0,23.2563,23.2682,23.2024,23.2503,39400.0
2009-06-09 11:25:00,38.85,38.89,38.75,38.82,32500.0,23.2563,23.2802,23.1964,23.2383,32500.0
2009-06-09 11:30:00,38.81,38.83,38.77,38.79,20700.0,23.2323,23.2443,23.2084,23.2203,20700.0
2009-06-09 11:35:00,38.79,38.86,38.79,38.81,20700.0,23.2203,23.2622,23.2203,23.2323,20700.0
2009-06-09 11:40:00,38.81,38.86,38.79,38.81,16500.0,23.2323,23.2622,23.2203,23.2323,16500.0
2009-06-09 11:45:00,38.8,38.81,38.66,38.66,56000.0,23.2263,23.2323,23.1425,23.1425,56000.0
2009-06-09 11:50:00,38.66,38.75,38.6,38.69,66800.0,23.1425,23.1964,23.1066,23.1605,66800.0
2009-06-09 11:55:00,38.69,38.71,38.65,38.67,29600.0,23.1605,23.1724,23.1365,23.1485,29600.0
2009-06-09 12:00:00,38.67,38.69,38.66,38.66,37100.0,23.1485,23.1605,23.1425,23.1425,37100.0
2009-06-09 12:05:00,38.66,38.77,38.65,38.74,28900.0,23.1425,23.2084,23.1365,23.1904,28900.0
2009-06-09 12:10:00,38.75,38.8,38.72,38.75,34200.0,23.1964,23.2263,23.1784,23.1964,34200.0
2009-06-09 12:15:00,38.74,38.83,38.73,38.81,30400.0,23.1904,23.2443,23.1844,23.2323,30400.0
2009-06-09 12:20:00,38.81,38.9,38.78,38.82,45300.0,23.2323,23.2862,23.2143,23.2383,45300.0
2009-06-09 12:25:00,38.82,38.97,38.82,38.94,27600.0,23.2383,23.3281,23.2383,23.3101,27600.0
2009-06-09 12:30:00,38.96,38.98,38.91,38.95,22800.0,23.3221,23.3341,23.2922,23.3161,22800.0
2009-06-09 12:35:00,38.94,39.0,38.92,38.98,28600.0,23.3101,23.346,23.2982,23.3341,28600.0
2009-06-09 12:40:00,38.98,39.03,38.86,38.89,37600.0,23.3341,23.364,23.2622,23.2802,37600.0
2009-06-09 12:45:00,38.9,39.07,38.89,39.07,36200.0,23.2862,23.3879,23.2802,23.3879,36200.0
2009-06-09 12:50:00,39.07,39.12,39.05,39.08,29500.0,23.3879,23.4179,23.376,23.3939,29500.0
2009-06-09 12:55:00,39.08,39.14,39.07,39.13,20300.0,23.3939,23.4299,23.3879,23.4239,20300.0
2009-06-09 13:00:00,39.13,39.3,39.11,39.25,95000.0,23.4239,23.5256,23.4119,23.4957,95000.0
2009-06-09 13:05:00,39.25,39.27,39.17,39.22,91600.0,23.4957,23.5077,23.4478,23.4777,91600.0
2009-06-09 13:10:00,39.22,39.25,39.2,39.23,96200.0,23.4777,23.4957,23.4658,23.4837,96200.0
2009-06-09 13:15:00,39.23,39.29,39.23,39.27,40800.0,23.4837,23.5196,23.4837,23.5077,40800.0
2009-06-09 13:20:00,39.28,39.31,39.25,39.25,30500.0,23.5137,23.5316,23.4957,23.4957,30500.0
2009-06-09 13:25:00,39.26,39.4,39.26,39.37,57300.0,23.5017,23.5855,23.5017,23.5675,57300.0
2009-06-09 13:30:00,39.37,39.38,39.28,39.32,23400.0,23.5675,23.5735,23.5137,23.5376,23400.0
2009-06-09 13:35:00,39.32,39.38,39.27,39.36,34000.0,23.5376,23.5735,23.5077,23.5615,34000.0
2009-06-09 13:40:00,39.35,39.37,39.32,39.34,32900.0,23.5556,23.5675,23.5376,23.5496,32900.0
2009-06-09 13:45:00,39.34,39.4,39.33,39.38,36700.0,23.5496,23.5855,23.5436,23.5735,36700.0
2009-06-09 13:50:00,39.38,39.45,39.37,39.43,40800.0,23.5735,23.6154,23.5675,23.6035,40800.0
2009-06-09 13:55:00,39.43,39.55,39.43,39.54,75000.0,23.6035,23.6753,23.6035,23.6693,75000.0
2009-06-09 14:00:00,39.54,39.55,39.49,39.54,34700.0,23.6693,23.6753,23.6394,23.6693,34700.0
2009-06-09 14:05:00,39.55,39.58,39.42,39.43,84600.0,23.6753,23.6932,23.5975,23.6035,84600.0
2009-06-09 14:10:00,39.44,39.5,39.43,39.49,54500.0,23.6094,23.6454,23.6035,23.6394,54500.0
2009-06-09 14:15:00,39.5,39.71,39.5,39.68,86600.0,23.6454,23.7711,23.6454,23.7531,86600.0
2009-06-09 14:20:00,39.69,39.7,39.52,39.6,35900.0,23.7591,23.7651,23.6573,23.7052,35900.0
2009-06-09 14:25:00,39.59,39.66,39.55,39.64,30500.0,23.6992,23.7411,23.6753,23.7292,30500.0
2009-06-09 14:30:00,39.66,39.72,39.6,39.6,33600.0,23.7411,23.777,23.7052,23.7052,33600.0
2009-06-09 14:35:00,39.59,39.61,39.54,39.56,26100.0,23.6992,23.7112,23.6693,23.6813,26100.0
2009-06-09 14:40:00,39.55,39.66,39.52,39.52,84300.0,23.6753,23.7411,23.6573,23.6573,84300.0
2009-06-09 14:45:00,39.53,39.58,39.48,39.57,49100.0,23.6633,23.6932,23.6334,23.6873,49100.0
2009-06-09 14:50:00,39.57,39.61,39.54,39.55,50600.0,23.6873,23.7112,23.6693,23.6753,50600.0
2009-06-09 14:55:00,39.56,39.62,39.46,39.62,50500.0,23.6813,23.7172,23.6214,23.7172,50500.0
2009-06-09 15:00:00,39.62,39.65,39.58,39.6,82400.0,23.7172,23.7351,23.6932,23.7052,82400.0
2009-06-09 15:05:00,39.6,39.69,39.58,39.67,106700.0,23.7052,23.7591,23.6932,23.7471,106700.0
2009-06-09 15:10:00,39.68,39.71,39.64,39.67,100400.0,23.7531,23.7711,23.7292,23.7471,100400.0
2009-06-09 15:15:00,39.67,39.72,39.62,39.71,100700.0,23.7471,23.777,23.7172,23.7711,100700.0
2009-06-09 15:20:00,39.7,39.71,39.61,39.66,92900.0,23.7651,23.7711,23.7112,23.7411,92900.0
2009-06-09 15:25:00,39.67,39.73,39.63,39.63,63700.0,23.7471,23.783,23.7232,23.7232,63700.0
2009-06-09 15:30:00,39.63,39.68,39.6,39.67,107800.0,23.7232,23.7531,23.7052,23.7471,107800.0
2009-06-09 15:35:00,39.66,39.84,39.66,39.73,121500.0,23.7411,23.8489,23.7411,23.783,121500.0
2009-06-09 15:40:00,39.74,39.74,39.62,39.7,125100.0,23.789,23.789,23.7172,23.7651,125100.0
2009-06-09 15:45:00,39.7,39.71,39.53,39.61,108300.0,23.7651,23.7711,23.6633,23.7112,108300.0
2009-06-09 15:50:00,39.63,39.66,39.56,39.56,144400.0,23.7232,23.7411,23.6813,23.6813,144400.0
2009-06-09 15:55:00,39.56,39.67,39.5,39.53,216300.0,23.6813,23.7471,23.6454,23.6633,216300.0
2009-06-10 09:30:00,39.77,39.98,39.52,39.77,77700.0,23.807,23.9327,23.6573,23.807,77700.0
2009-06-10 09:35:00,39.77,39.83,39.21,39.32,281500.0,23.807,23.8429,23.4718,23.5376,281500.0
2009-06-10 09:40:00,39.32,39.44,39.08,39.16,231600.0,23.5376,23.6094,23.3939,23.4418,231600.0
2009-06-10 09:45:00,39.16,39.23,38.86,38.87,114500.0,23.4418,23.4837,23.2622,23.2682,114500.0
2009-06-10 09:50:00,38.86,39.13,38.85,38.89,126500.0,23.2622,23.4239,23.2563,23.2802,126500.0
2009-06-10 09:55:00,38.89,39.12,38.88,39.08,79800.0,23.2802,23.4179,23.2742,23.3939,79800.0
2009-06-10 10:00:00,39.08,39.12,38.64,38.79,152200.0,23.3939,23.4179,23.1305,23.2203,152200.0
2009-06-10 10:05:00,38.8,39.0,38.7,38.91,88200.0,23.2263,23.346,23.1665,23.2922,88200.0
2009-06-10 10:10:00,38.9,38.93,38.66,38.69,69200.0,23.2862,23.3041,23.1425,23.1605,69200.0
2009-06-10 10:15:00,38.69,38.79,38.55,38.6,62700.0,23.1605,23.2203,23.0767,23.1066,62700.0
2009-06-10 10:20:00,38.63,38.8,38.61,38.75,46700.0,23.1246,23.2263,23.1126,23.1964,46700.0
2009-06-10 10:25:00,38.77,38.92,38.75,38.84,49600.0,23.2084,23.2982,23.1964,23.2503,49600.0
2009-06-10 10:30:00,38.85,38.92,38.77,38.81,45000.0,23.2563,23.2982,23.2084,23.2323,45000.0
2009-06-10 10:35:00,38.81,38.88,38.67,38.68,35700.0,23.2323,23.2742,23.1485,23.1545,35700.0
2009-06-10 10:40:00,38.68,38.74,38.56,38.6,46700.0,23.1545,23.1904,23.0827,23.1066,46700.0
2009-06-10 10:45:00,38.59,38.59,38.33,38.34,120300.0,23.1006,23.1006,22.945,22.951,120300.0
2009-06-10 10:50:00,38.34,38.46,38.33,38.41,79300.0,22.951,23.0228,22.945,22.9929,79300.0
2009-06-10 10:55:00,38.4,38.48,38.39,38.44,42400.0,22.9869,23.0348,22.9809,23.0108,42400.0
2009-06-10 11:00:00,38.43,38.56,38.31,38.56,83400.0,23.0048,23.0827,22.933,23.0827,83400.0
2009-06-10 11:05:00,38.56,38.59,38.46,38.5,71000.0,23.0827,23.1006,23.0228,23.0467,71000.0
2009-06-10 11:10:00,38.5,38.5,38.35,38.35,68400.0,23.0467,23.0467,22.9569,22.9569,68400.0
2009-06-10 11:15:00,38.35,38.39,38.26,38.3,97500.0,22.9569,22.9809,22.9031,22.927,97500.0
2009-06-10 11:20:00,38.3,38.45,38.28,38.44,65400.0,22.927,23.0168,22.915,23.0108,65400.0
2009-06-10 11:25:00,38.44,38.5,38.35,38.46,37000.0,23.0108,23.0467,22.9569,23.0228,37000.0
2009-06-10 11:30:00,38.46,38.5,38.41,38.48,21100.0,23.0228,23.0467,22.9929,23.0348,21100.0
2009-06-10 11:35:00,38.48,38.56,38.48,38.51,41700.0,23.0348,23.0827,23.0348,23.0527,41700.0
2009-06-10 11:40:00,38.52,38.58,38.48,38.55,19800.0,23.0587,23.0946,23.0348,23.0767,19800.0
2009-06-10 11:45:00,38.55,38.64,38.53,38.6,47100.0,23.0767,23.1305,23.0647,23.1066,47100.0
2009-06-10 11:50:00,38.61,38.75,38.6,38.75,43200.0,23.1126,23.1964,23.1066,23.1964,43200.0
2009-06-10 11:55:00,38.75,38.79,38.63,38.64,31400.0,23.1964,23.2203,23.1246,23.1305,31400.0
2009-06-10 12:00:00,38.64,38.72,38.62,38.7,58500.0,23.1305,23.1784,23.1186,23.1665,58500.0
2009-06-10 12:05:00,38.69,38.69,38.52,38.53,45200.0,23.1605,23.1605,23.0587,23.0647,45200.0
2009-06-10 12:10:00,38.53,38.54,38.49,38.49,22700.0,23.0647,23.0707,23.0408,23.0408,22700.0
2009-06-10 12:15:00,38.5,38.6,38.49,38.55,42600.0,23.0467,23.1066,23.0408,23.0767,42600.0
2009-06-10 12:20:00,38.55,38.57,38.34,38.35,53600.0,23.0767,23.0886,22.951,22.9569,53600.0
2009-06-10 12:25:00,38.35,38.4,38.33,38.37,27900.0,22.9569,22.9869,22.945,22.9689,27900.0
2009-06-10 12:30:00,38.37,38.38,38.27,38.32,34400.0,22.9689,22.9749,22.9091,22.939,34400.0
2009-06-10 12:35:00,38.32,38.41,38.28,38.39,25700.0,22.939,22.9929,22.915,22.9809,25700.0
2009-06-10 12:40:00,38.41,38.42,38.35,38.35,13000.0,22.9929,22.9988,22.9569,22.9569,13000.0
2009-06-10 12:45:00,38.35,38.39,38.3,38.3,29600.0,22.9569,22.9809,22.927,22.927,29600.0
2009-06-10 12:50:00,38.31,38.41,38.31,38.38,11300.0,22.933,22.9929,22.933,22.9749,11300.0
2009-06-10 12:55:00,38.39,38.43,38.34,38.35,21500.0,22.9809,23.0048,22.951,22.9569,21500.0
2009-06-10 13:00:00,38.33,38.34,38.15,38.15,83600.0,22.945,22.951,22.8372,22.8372,83600.0
2009-06-10 13:05:00,38.16,38.18,38.08,38.18,69000.0,22.8432,22.8552,22.7953,22.8552,69000.0
2009-06-10 13:10:00,38.18,38.21,38.16,38.17,41900.0,22.8552,22.8731,22.8432,22.8492,41900.0
2009-06-10 13:15:00,38.16,38.19,38.11,38.15,39600.0,22.8432,22.8612,22.8133,22.8372,39600.0
2009-06-10 13:20:00,38.14,38.16,38.05,38.07,63200.0,22.8312,22.8432,22.7774,22.7893,63200.0
2009-06-10 13:25:00,38.08,38.11,38.01,38.01,49300.0,22.7953,22.8133,22.7534,22.7534,49300.0
2009-06-10 13:30:00,38.03,38.03,37.9,37.97,82400.0,22.7654,22.7654,22.6876,22.7295,82400.0
2009-06-10 13:35:00,37.98,37.98,37.85,37.86,70100.0,22.7355,22.7355,22.6576,22.6636,70100.0
2009-06-10 13:40:00,37.85,37.92,37.83,37.84,84600.0,22.6576,22.6995,22.6457,22.6516,84600.0
2009-06-10 13:45:00,37.88,37.97,37.85,37.93,50800.0,22.6756,22.7295,22.6576,22.7055,50800.0
2009-06-10 13:50:00,37.92,38.04,37.92,37.94,68300.0,22.6995,22.7714,22.6995,22.7115,68300.0
2009-06-10 13:55:00,37.93,38.05,37.89,38.03,52500.0,22.7055,22.7774,22.6816,22.7654,52500.0
2009-06-10 14:00:00,38.03,38.08,37.93,38.03,88100.0,22.7654,22.7953,22.7055,22.7654,88100.0
2009-06-10 14:05:00,38.04,38.04,37.83,37.96,85700.0,22.7714,22.7714,22.6457,22.7235,85700.0
2009-06-10 14:10:00,37.96,38.11,37.96,38.08,58500.0,22.7235,22.8133,22.7235,22.7953,58500.0
2009-06-10 14:15:00,38.07,38.16,38.04,38.15,98100.0,22.7893,22.8432,22.7714,22.8372,98100.0
2009-06-10 14:20:00,38.17,38.26,38.16,38.22,128200.0,22.8492,22.9031,22.8432,22.8791,128200.0
2009-06-10 14:25:00,38.22,38.34,38.19,38.28,65100.0,22.8791,22.951,22.8612,22.915,65100.0
2009-06-10 14:30:00,38.28,38.28,38.2,38.27,96600.0,22.915,22.915,22.8672,22.9091,96600.0
2009-06-10 14:35:00,38.26,38.48,38.25,38.43,100600.0,22.9031,23.0348,22.8971,23.0048,100600.0
2009-06-10 14:40:00,38.43,38.45,38.37,38.43,52200.0,23.0048,23.0168,22.9689,23.0048,52200.0
2009-06-10 14:45:00,38.43,38.56,38.4,38.52,73000.0,23.0048,23.0827,22.9869,23.0587,73000.0
2009-06-10 14:50:00,38.52,38.67,38.5,38.63,70700.0,23.0587,23.1485,23.0467,23.1246,70700.0
2009-06-10 14:55:00,38.62,38.73,38.6,38.65,86100.0,23.1186,23.1844,23.1066,23.1365,86100.0
2009-06-10 15:00:00,38.65,38.66,38.43,38.51,68300.0,23.1365,23.1425,23.0048,23.0527,68300.0
2009-06-10 15:05:00,38.52,38.53,38.35,38.38,51300.0,23.0587,23.0647,22.9569,22.9749,51300.0
2009-06-10 15:10:00,38.38,38.43,38.35,38.4,50400.0,22.9749,23.0048,22.9569,22.9869,50400.0
2009-06-10 15:15:00,38.39,38.44,38.27,38.34,49400.0,22.9809,23.0108,22.9091,22.951,49400.0
2009-06-10 15:20:00,38.34,38.49,38.34,38.4,54900.0,22.951,23.0408,22.951,22.9869,54900.0
2009-06-10 15:25:00,38.4,38.42,38.23,38.24,156300.0,22.9869,22.9988,22.8851,22.8911,156300.0
2009-06-10 15:30:00,38.24,38.48,38.23,38.4,116400.0,22.8911,23.0348,22.8851,22.9869,116400.0
2009-06-10 15:35:00,38.43,38.52,38.39,38.46,134500.0,23.0048,23.0587,22.9809,23.0228,134500.0
2009-06-10 15:40:00,38.45,38.54,38.37,38.54,95500.0,23.0168,23.0707,22.9689,23.0707,95500.0
2009-06-10 15:45:00,38.54,38.55,38.4,38.45,120800.0,23.0707,23.0767,22.9869,23.0168,120800.0
2009-06-10 15:50:00,38.46,38.56,38.34,38.49,134000.0,23.0228,23.0827,22.951,23.0408,134000.0
2009-06-10 15:55:00,38.49,38.58,38.47,38.49,344400.0,23.0408,23.0946,23.0288,23.0408,344400.0
2009-06-11 09:30:00,38.41,38.49,38.09,38.25,152900.0,22.9929,23.0408,22.8013,22.8971,152900.0
2009-06-11 09:35:00,38.28,38.54,38.0,38.38,157700.0,22.915,23.0707,22.7474,22.9749,157700.0
2009-06-11 09:40:00,38.35,38.37,38.01,38.08,158700.0,22.9569,22.9689,22.7534,22.7953,158700.0
2009-06-11 09:45:00,38.08,38.34,37.93,37.94,249700.0,22.7953,22.951,22.7055,22.7115,249700.0
2009-06-11 09:50:00,37.95,38.08,37.88,38.01,139600.0,22.7175,22.7953,22.6756,22.7534,139600.0
2009-06-11 09:55:00,38.02,38.07,37.77,37.93,223700.0,22.7594,22.7893,22.6097,22.7055,223700.0
2009-06-11 10:00:00,37.94,38.03,37.85,38.02,162100.0,22.7115,22.7654,22.6576,22.7594,162100.0
2009-06-11 10:05:00,38.02,38.07,37.92,37.99,131800.0,22.7594,22.7893,22.6995,22.7414,131800.0
2009-06-11 10:10:00,37.99,38.11,37.95,38.09,79300.0,22.7414,22.8133,22.7175,22.8013,79300.0
2009-06-11 10:15:00,38.08,38.3,38.03,38.15,224100.0,22.7953,22.927,22.7654,22.8372,224100.0
2009-06-11 10:20:00,38.17,38.18,37.95,37.99,124100.0,22.8492,22.8552,22.7175,22.7414,124100.0
2009-06-11 10:25:00,37.99,38.01,37.9,38.0,56800.0,22.7414,22.7534,22.6876,22.7474,56800.0
2009-06-11 10:30:00,37.99,38.0,37.82,37.87,82500.0,22.7414,22.7474,22.6397,22.6696,82500.0
2009-06-11 10:35:00,37.87,37.89,37.71,37.8,112700.0,22.6696,22.6816,22.5738,22.6277,112700.0
2009-06-11 10:40:00,37.78,37.95,37.7,37.73,108700.0,22.6157,22.7175,22.5678,22.5858,108700.0
2009-06-11 10:45:00,37.71,37.85,37.71,37.84,78100.0,22.5738,22.6576,22.5738,22.6516,78100.0
2009-06-11 10:50:00,37.85,37.85,37.74,37.81,43900.0,22.6576,22.6576,22.5918,22.6337,43900.0
2009-06-11 10:55:00,37.82,37.84,37.72,37.72,98400.0,22.6397,22.6516,22.5798,22.5798,98400.0
2009-06-11 11:00:00,37.72,37.73,37.38,37.53,228800.0,22.5798,22.5858,22.3763,22.4661,228800.0
2009-06-11 11:05:00,37.53,37.54,37.4,37.41,130700.0,22.4661,22.4721,22.3883,22.3942,130700.0
2009-06-11 11:10:00,37.41,37.44,37.27,37.3,136800.0,22.3942,22.4122,22.3104,22.3284,136800.0
2009-06-11 11:15:00,37.29,37.49,37.25,37.41,109300.0,22.3224,22.4421,22.2985,22.3942,109300.0
2009-06-11 11:20:00,37.41,37.53,37.39,37.53,118500.0,22.3942,22.4661,22.3823,22.4661,118500.0
2009-06-11 11:25:00,37.53,37.6,37.51,37.54,33900.0,22.4661,22.508,22.4541,22.4721,33900.0
2009-06-11 11:30:00,37.54,37.55,37.39,37.4,43700.0,22.4721,22.4781,22.3823,22.3883,43700.0
2009-06-11 11:35:00,37.39,37.39,37.29,37.35,66000.0,22.3823,22.3823,22.3224,22.3583,66000.0
2009-06-11 11:40:00,37.34,37.44,37.33,37.37,82700.0,22.3523,22.4122,22.3464,22.3703,82700.0
2009-06-11 11:45:00,37.37,37.45,37.31,37.44,76700.0,22.3703,22.4182,22.3344,22.4122,76700.0
2009-06-11 11:50:00,37.44,37.45,37.35,37.4,57800.0,22.4122,22.4182,22.3583,22.3883,57800.0
2009-06-11 11:55:00,37.4,37.45,37.38,37.42,36400.0,22.3883,22.4182,22.3763,22.4002,36400.0
2009-06-11 12:00:00,37.41,37.42,37.35,37.36,68200.0,22.3942,22.4002,22.3583,22.3643,68200.0
2009-06-11 12:05:00,37.34,37.43,37.27,37.31,55200.0,22.3523,22.4062,22.3104,22.3344,55200.0
2009-06-11 12:10:00,37.31,37.34,37.24,37.32,56000.0,22.3344,22.3523,22.2925,22.3404,56000.0
2009-06-11 12:15:00,37.32,37.32,37.21,37.24,52900.0,22.3404,22.3404,22.2745,22.2925,52900.0
2009-06-11 12:20:00,37.25,37.28,37.2,37.22,72000.0,22.2985,22.3164,22.2685,22.2805,72000.0
2009-06-11 12:25:00,37.22,37.25,37.14,37.15,55000.0,22.2805,22.2985,22.2326,22.2386,55000.0
2009-06-11 12:30:00,37.15,37.23,37.09,37.21,77900.0,22.2386,22.2865,22.2027,22.2745,77900.0
2009-06-11 12:35:00,37.2,37.22,37.17,37.2,46700.0,22.2685,22.2805,22.2506,22.2685,46700.0
2009-06-11 12:40:00,37.21,37.24,37.15,37.24,61500.0,22.2745,22.2925,22.2386,22.2925,61500.0
2009-06-11 12:45:00,37.24,37.25,37.15,37.16,58900.0,22.2925,22.2985,22.2386,22.2446,58900.0
2009-06-11 12:50:00,37.15,37.21,37.12,37.19,62200.0,22.2386,22.2745,22.2206,22.2625,62200.0
2009-06-11 12:55:00,37.2,37.29,37.19,37.26,117000.0,22.2685,22.3224,22.2625,22.3045,117000.0
2009-06-11 13:00:00,37.26,37.33,37.17,37.17,185800.0,22.3045,22.3464,22.2506,22.2506,185800.0
2009-06-11 13:05:00,37.17,37.19,37.03,37.06,143300.0,22.2506,22.2625,22.1668,22.1847,143300.0
2009-06-11 13:10:00,37.06,37.2,37.06,37.12,72600.0,22.1847,22.2685,22.1847,22.2206,72600.0
2009-06-11 13:15:00,37.13,37.25,37.13,37.24,112000.0,22.2266,22.2985,22.2266,22.2925,112000.0
2009-06-11 13:20:00,37.22,37.33,37.18,37.28,115400.0,22.2805,22.3464,22.2566,22.3164,115400.0
2009-06-11 13:25:00,37.27,37.35,37.25,37.27,144600.0,22.3104,22.3583,22.2985,22.3104,144600.0
2009-06-11 13:30:00,37.28,37.34,37.2,37.31,101100.0,22.3164,22.3523,22.2685,22.3344,101100.0
2009-06-11 13:35:00,37.31,37.32,37.2,37.25,49500.0,22.3344,22.3404,22.2685,22.2985,49500.0
2009-06-11 13:40:00,37.25,37.29,37.21,37.28,58200.0,22.2985,22.3224,22.2745,22.3164,58200.0
2009-06-11 13:45:00,37.29,37.38,37.29,37.38,109500.0,22.3224,22.3763,22.3224,22.3763,109500.0
2009-06-11 13:50:00,37.38,37.42,37.34,37.4,117000.0,22.3763,22.4002,22.3523,22.3883,117000.0
2009-06-11 13:55:00,37.4,37.44,37.38,37.41,106200.0,22.3883,22.4122,22.3763,22.3942,106200.0
2009-06-11 14:00:00,37.4,37.42,37.37,37.39,105200.0,22.3883,22.4002,22.3703,22.3823,105200.0
2009-06-11 14:05:00,37.39,37.42,37.31,37.31,35600.0,22.3823,22.4002,22.3344,22.3344,35600.0
2009-06-11 14:10:00,37.32,37.36,37.28,37.29,73700.0,22.3404,22.3643,22.3164,22.3224,73700.0
2009-06-11 14:15:00,37.29,37.44,37.28,37.43,101900.0,22.3224,22.4122,22.3164,22.4062,101900.0
2009-06-11 14:20:00,37.42,37.47,37.33,37.36,80400.0,22.4002,22.4302,22.3464,22.3643,80400.0
2009-06-11 14:25:00,37.35,37.38,37.32,37.32,27400.0,22.3583,22.3763,22.3404,22.3404,27400.0
2009-06-11 14:30:00,37.33,37.34,37.26,37.29,73400.0,22.3464,22.3523,22.3045,22.3224,73400.0
2009-06-11 14:35:00,37.3,37.3,37.23,37.24,141500.0,22.3284,22.3284,22.2865,22.2925,141500.0
2009-06-11 14:40:00,37.25,37.29,37.24,37.25,127800.0,22.2985,22.3224,22.2925,22.2985,127800.0
2009-06-11 14:45:00,37.25,37.34,37.2,37.28,55700.0,22.2985,22.3523,22.2685,22.3164,55700.0
2009-06-11 14:50:00,37.26,37.34,37.21,37.28,52900.0,22.3045,22.3523,22.2745,22.3164,52900.0
2009-06-11 14:55:00,37.28,37.34,37.24,37.24,74700.0,22.3164,22.3523,22.2925,22.2925,74700.0
2009-06-11 15:00:00,37.25,37.25,37.16,37.16,119800.0,22.2985,22.2985,22.2446,22.2446,119800.0
2009-06-11 15:05:00,37.16,37.21,37.15,37.16,97100.0,22.2446,22.2745,22.2386,22.2446,97100.0
2009-06-11 15:10:00,37.15,37.19,37.1,37.18,81500.0,22.2386,22.2625,22.2087,22.2566,81500.0
2009-06-11 15:15:00,37.18,37.26,37.17,37.19,62300.0,22.2566,22.3045,22.2506,22.2625,62300.0
2009-06-11 15:20:00,37.2,37.3,37.15,37.27,108000.0,22.2685,22.3284,22.2386,22.3104,108000.0
2009-06-11 15:25:00,37.27,37.29,37.2,37.21,71300.0,22.3104,22.3224,22.2685,22.2745,71300.0
2009-06-11 15:30:00,37.21,37.28,37.16,37.21,219400.0,22.2745,22.3164,22.2446,22.2745,219400.0
2009-06-11 15:35:00,37.23,37.33,37.18,37.33,186600.0,22.2865,22.3464,22.2566,22.3464,186600.0
2009-06-11 15:40:00,37.33,37.38,37.23,37.27,195300.0,22.3464,22.3763,22.2865,22.3104,195300.0
2009-06-11 15:45:00,37.27,37.39,37.27,37.32,159700.0,22.3104,22.3823,22.3104,22.3404,159700.0
2009-06-11 15:50:00,37.32,37.4,37.28,37.33,235700.0,22.3404,22.3883,22.3164,22.3464,235700.0
2009-06-11 15:55:00,37.33,37.33,37.17,37.19,259600.0,22.3464,22.3464,22.2506,22.2625,259600.0
2009-06-12 09:30:00,37.13,37.35,37.05,37.3,131200.0,22.2266,22.3583,22.1787,22.3284,131200.0
2009-06-12 09:35:00,37.29,37.48,37.16,37.46,109900.0,22.3224,22.4361,22.2446,22.4242,109900.0
2009-06-12 09:40:00,37.44,37.48,37.25,37.4,140000.0,22.4122,22.4361,22.2985,22.3883,140000.0
2009-06-12 09:45:00,37.4,37.46,37.26,37.28,121300.0,22.3883,22.4242,22.3045,22.3164,121300.0
2009-06-12 09:50:00,37.3,37.4,37.26,37.4,125300.0,22.3284,22.3883,22.3045,22.3883,125300.0
2009-06-12 09:55:00,37.38,37.39,37.18,37.2,145500.0,22.3763,22.3823,22.2566,22.2685,145500.0
2009-06-12 10:00:00,37.19,37.2,37.0,37.01,248500.0,22.2625,22.2685,22.1488,22.1548,248500.0
2009-06-12 10:05:00,37.01,37.19,36.9,36.99,151000.0,22.1548,22.2625,22.089,22.1428,151000.0
2009-06-12 10:10:00,37.0,37.18,36.99,37.08,145700.0,22.1488,22.2566,22.1428,22.1967,145700.0
2009-06-12 10:15:00,37.07,37.46,37.07,37.43,129300.0,22.1907,22.4242,22.1907,22.4062,129300.0
2009-06-12 10:20:00,37.44,37.59,37.3,37.42,170800.0,22.4122,22.502,22.3284,22.4002,170800.0
2009-06-12 10:25:00,37.41,37.44,37.25,37.42,115200.0,22.3942,22.4122,22.2985,22.4002,115200.0
2009-06-12 10:30:00,37.43,37.5,37.28,37.5,85000.0,22.4062,22.4481,22.3164,22.4481,85000.0
2009-06-12 10:35:00,37.5,37.74,37.5,37.7,137000.0,22.4481,22.5918,22.4481,22.5678,137000.0
2009-06-12 10:40:00,37.71,37.88,37.7,37.76,148000.0,22.5738,22.6756,22.5678,22.6038,148000.0
2009-06-12 10:45:00,37.76,37.92,37.74,37.75,109300.0,22.6038,22.6995,22.5918,22.5978,109300.0
2009-06-12 10:50:00,37.75,37.89,37.72,37.77,69700.0,22.5978,22.6816,22.5798,22.6097,69700.0
2009-06-12 10:55:00,37.78,37.8,37.66,37.72,47200.0,22.6157,22.6277,22.5439,22.5798,47200.0
2009-06-12 11:00:00,37.71,37.76,37.66,37.7,40700.0,22.5738,22.6038,22.5439,22.5678,40700.0
2009-06-12 11:05:00,37.71,37.75,37.67,37.68,43500.0,22.5738,22.5978,22.5499,22.5559,43500.0
2009-06-12 11:10:00,37.67,37.71,37.64,37.65,75600.0,22.5499,22.5738,22.5319,22.5379,75600.0
2009-06-12 11:15:00,37.67,37.7,37.63,37.65,44800.0,22.5499,22.5678,22.5259,22.5379,44800.0
2009-06-12 11:20:00,37.65,37.65,37.5,37.5,56500.0,22.5379,22.5379,22.4481,22.4481,56500.0
2009-06-12 11:25:00,37.5,37.55,37.45,37.5,50500.0,22.4481,22.4781,22.4182,22.4481,50500.0
2009-06-12 11:30:00,37.47,37.52,37.46,37.52,27000.0,22.4302,22.4601,22.4242,22.4601,27000.0
2009-06-12 11:35:00,37.51,37.55,37.43,37.55,34500.0,22.4541,22.4781,22.4062,22.4781,34500.0
2009-06-12 11:40:00,37.54,37.57,37.43,37.45,45600.0,22.4721,22.49,22.4062,22.4182,45600.0
2009-06-12 11:45:00,37.46,37.51,37.39,37.5,53900.0,22.4242,22.4541,22.3823,22.4481,53900.0
2009-06-12 11:50:00,37.5,37.55,37.4,37.48,35400.0,22.4481,22.4781,22.3883,22.4361,35400.0
2009-06-12 11:55:00,37.49,37.57,37.47,37.54,30700.0,22.4421,22.49,22.4302,22.4721,30700.0
2009-06-12 12:00:00,37.54,37.65,37.54,37.65,37100.0,22.4721,22.5379,22.4721,22.5379,37100.0
2009-06-12 12:05:00,37.65,37.69,37.59,37.61,43500.0,22.5379,22.5619,22.502,22.514,43500.0
2009-06-12 12:10:00,37.61,37.66,37.53,37.65,29600.0,22.514,22.5439,22.4661,22.5379,29600.0
2009-06-12 12:15:00,37.63,37.66,37.6,37.64,22600.0,22.5259,22.5439,22.508,22.5319,22600.0
2009-06-12 12:20:00,37.65,37.65,37.54,37.61,24200.0,22.5379,22.5379,22.4721,22.514,24200.0
2009-06-12 12:25:00,37.61,37.65,37.61,37.62,14100.0,22.514,22.5379,22.514,22.52,14100.0
2009-06-12 12:30:00,37.6,37.63,37.46,37.54,53800.0,22.508,22.5259,22.4242,22.4721,53800.0
2009-06-12 12:35:00,37.54,37.64,37.54,37.62,52000.0,22.4721,22.5319,22.4721,22.52,52000.0
2009-06-12 12:40:00,37.61,37.62,37.59,37.6,32100.0,22.514,22.52,22.502,22.508,32100.0
2009-06-12 12:45:00,37.6,37.68,37.6,37.62,41500.0,22.508,22.5559,22.508,22.52,41500.0
2009-06-12 12:50:00,37.61,37.63,37.52,37.55,67400.0,22.514,22.5259,22.4601,22.4781,67400.0
2009-06-12 12:55:00,37.55,37.64,37.52,37.64,50500.0,22.4781,22.5319,22.4601,22.5319,50500.0
2009-06-12 13:00:00,37.65,37.71,37.6,37.71,78300.0,22.5379,22.5738,22.508,22.5738,78300.0
2009-06-12 13:05:00,37.71,37.72,37.63,37.63,48600.0,22.5738,22.5798,22.5259,22.5259,48600.0
2009-06-12 13:10:00,37.64,37.7,37.63,37.69,19700.0,22.5319,22.5678,22.5259,22.5619,19700.0
2009-06-12 13:15:00,37.69,37.7,37.61,37.7,52300.0,22.5619,22.5678,22.514,22.5678,52300.0
2009-06-12 13:20:00,37.7,37.71,37.66,37.71,54400.0,22.5678,22.5738,22.5439,22.5738,54400.0
2009-06-12 13:25:00,37.72,37.73,37.64,37.65,16600.0,22.5798,22.5858,22.5319,22.5379,16600.0
2009-06-12 13:30:00,37.66,37.7,37.65,37.65,27400.0,22.5439,22.5678,22.5379,22.5379,27400.0
2009-06-12 13:35:00,37.66,37.72,37.65,37.69,33400.0,22.5439,22.5798,22.5379,22.5619,33400.0
2009-06-12 13:40:00,37.69,37.72,37.68,37.72,26500.0,22.5619,22.5798,22.5559,22.5798,26500.0
2009-06-12 13:45:00,37.72,37.89,37.72,37.87,78100.0,22.5798,22.6816,22.5798,22.6696,78100.0
2009-06-12 13:50:00,37.87,37.9,37.83,37.86,96300.0,22.6696,22.6876,22.6457,22.6636,96300.0
2009-06-12 13:55:00,37.87,37.91,37.83,37.88,81500.0,22.6696,22.6936,22.6457,22.6756,81500.0
2009-06-12 14:00:00,37.88,37.88,37.83,37.83,31600.0,22.6756,22.6756,22.6457,22.6457,31600.0
2009-06-12 14:05:00,37.83,37.91,37.83,37.83,72000.0,22.6457,22.6936,22.6457,22.6457,72000.0
2009-06-12 14:10:00,37.83,37.92,37.83,37.88,19200.0,22.6457,22.6995,22.6457,22.6756,19200.0
2009-06-12 14:15:00,37.88,37.96,37.88,37.92,51500.0,22.6756,22.7235,22.6756,22.6995,51500.0
2009-06-12 14:20:00,37.91,37.98,37.91,37.94,44900.0,22.6936,22.7355,22.6936,22.7115,44900.0
2009-06-12 14:25:00,37.94,37.97,37.84,37.9,57200.0,22.7115,22.7295,22.6516,22.6876,57200.0
2009-06-12 14:30:00,37.9,38.01,37.9,37.96,111400.0,22.6876,22.7534,22.6876,22.7235,111400.0
2009-06-12 14:35:00,37.95,37.98,37.92,37.94,61600.0,22.7175,22.7355,22.6995,22.7115,61600.0
2009-06-12 14:40:00,37.93,38.11,37.93,38.08,230700.0,22.7055,22.8133,22.7055,22.7953,230700.0
2009-06-12 14:45:00,38.09,38.24,38.06,38.2,112100.0,22.8013,22.8911,22.7833,22.8672,112100.0
2009-06-12 14:50:00,38.2,38.28,38.19,38.27,112800.0,22.8672,22.915,22.8612,22.9091,112800.0
2009-06-12 14:55:00,38.27,38.31,38.24,38.27,87900.0,22.9091,22.933,22.8911,22.9091,87900.0
2009-06-12 15:00:00,38.26,38.37,38.25,38.29,93800.0,22.9031,22.9689,22.8971,22.921,93800.0
2009-06-12 15:05:00,38.29,38.4,38.28,38.3,42500.0,22.921,22.9869,22.915,22.927,42500.0
2009-06-12 15:10:00,38.29,38.4,38.28,38.4,70400.0,22.921,22.9869,22.915,22.9869,70400.0
2009-06-12 15:15:00,38.39,38.48,38.37,38.44,93100.0,22.9809,23.0348,22.9689,23.0108,93100.0
2009-06-12 15:20:00,38.44,38.48,38.41,38.47,151500.0,23.0108,23.0348,22.9929,23.0288,151500.0
2009-06-12 15:25:00,38.47,38.62,38.46,38.55,270100.0,23.0288,23.1186,23.0228,23.0767,270100.0
2009-06-12 15:30:00,38.56,38.69,38.54,38.66,154000.0,23.0827,23.1605,23.0707,23.1425,154000.0
2009-06-12 15:35:00,38.66,38.66,38.43,38.43,230200.0,23.1425,23.1425,23.0048,23.0048,230200.0
2009-06-12 15:40:00,38.44,38.59,38.42,38.55,118200.0,23.0108,23.1006,22.9988,23.0767,118200.0
2009-06-12 15:45:00,38.55,38.58,38.46,38.51,219100.0,23.0767,23.0946,23.0228,23.0527,219100.0
2009-06-12 15:50:00,38.51,38.63,38.48,38.51,160400.0,23.0527,23.1246,23.0348,23.0527,160400.0
2009-06-12 15:55:00,38.51,38.6,38.5,38.56,193600.0,23.0527,23.1066,23.0467,23.0827,193600.0
2009-06-15 09:30:00,38.01,38.1,37.6,38.06,213100.0,22.7534,22.8073,22.508,22.7833,213100.0
2009-06-15 09:35:00,38.05,38.42,37.95,38.21,221000.0,22.7774,22.9988,22.7175,22.8731,221000.0
2009-06-15 09:40:00,38.22,38.5,38.15,38.33,210000.0,22.8791,23.0467,22.8372,22.945,210000.0
2009-06-15 09:45:00,38.33,38.42,38.05,38.16,246200.0,22.945,22.9988,22.7774,22.8432,246200.0
2009-06-15 09:50:00,38.16,38.38,38.06,38.31,207000.0,22.8432,22.9749,22.7833,22.933,207000.0
2009-06-15 09:55:00,38.31,38.51,38.28,38.28,216000.0,22.933,23.0527,22.915,22.915,216000.0
2009-06-15 10:00:00,38.3,38.39,38.2,38.2,119200.0,22.927,22.9809,22.8672,22.8672,119200.0
2009-06-15 10:05:00,38.2,38.25,38.06,38.17,289800.0,22.8672,22.8971,22.7833,22.8492,289800.0
2009-06-15 10:10:00,38.18,38.39,38.17,38.25,130000.0,22.8552,22.9809,22.8492,22.8971,130000.0
2009-06-15 10:15:00,38.26,38.35,38.11,38.35,88000.0,22.9031,22.9569,22.8133,22.9569,88000.0
2009-06-15 10:20:00,38.35,38.35,38.26,38.29,76500.0,22.9569,22.9569,22.9031,22.921,76500.0
2009-06-15 10:25:00,38.27,38.31,38.16,38.21,46300.0,22.9091,22.933,22.8432,22.8731,46300.0
2009-06-15 10:30:00,38.2,38.22,38.05,38.07,134300.0,22.8672,22.8791,22.7774,22.7893,134300.0
2009-06-15 10:35:00,38.07,38.15,37.81,37.85,277500.0,22.7893,22.8372,22.6337,22.6576,277500.0
2009-06-15 10:40:00,37.84,37.85,37.7,37.79,124700.0,22.6516,22.6576,22.5678,22.6217,124700.0
2009-06-15 10:45:00,37.79,37.8,37.75,37.8,88200.0,22.6217,22.6277,22.5978,22.6277,88200.0
2009-06-15 10:50:00,37.8,37.94,37.79,37.89,90700.0,22.6277,22.7115,22.6217,22.6816,90700.0
2009-06-15 10:55:00,37.89,37.9,37.81,37.87,99800.0,22.6816,22.6876,22.6337,22.6696,99800.0
2009-06-15 11:00:00,37.88,37.92,37.79,37.82,83000.0,22.6756,22.6995,22.6217,22.6397,83000.0
2009-06-15 11:05:00,37.83,37.83,37.64,37.7,166200.0,22.6457,22.6457,22.5319,22.5678,166200.0
2009-06-15 11:10:00,37.69,37.71,37.58,37.67,66100.0,22.5619,22.5738,22.496,22.5499,66100.0
2009-06-15 11:15:00,37.68,37.75,37.52,37.66,89200.0,22.5559,22.5978,22.4601,22.5439,89200.0
2009-06-15 11:20:00,37.67,37.73,37.54,37.66,70300.0,22.5499,22.5858,22.4721,22.5439,70300.0
2009-06-15 11:25:00,37.66,37.66,37.55,37.64,80200.0,22.5439,22.5439,22.4781,22.5319,80200.0
2009-06-15 11:30:00,37.63,37.77,37.56,37.75,54800.0,22.5259,22.6097,22.484,22.5978,54800.0
2009-06-15 11:35:00,37.74,37.83,37.73,37.8,30100.0,22.5918,22.6457,22.5858,22.6277,30100.0
2009-06-15 11:40:00,37.8,37.87,37.75,37.76,72900.0,22.6277,22.6696,22.5978,22.6038,72900.0
2009-06-15 11:45:00,37.77,37.92,37.7,37.82,158700.0,22.6097,22.6995,22.5678,22.6397,158700.0
2009-06-15 11:50:00,37.83,37.83,37.67,37.74,102700.0,22.6457,22.6457,22.5499,22.5918,102700.0
2009-06-15 11:55:00,37.74,37.75,37.54,37.54,87500.0,22.5918,22.5978,22.4721,22.4721,87500.0
2009-06-15 12:00:00,37.56,37.6,37.39,37.4,161900.0,22.484,22.508,22.3823,22.3883,161900.0
2009-06-15 12:05:00,37.4,37.5,37.27,37.5,194800.0,22.3883,22.4481,22.3104,22.4481,194800.0
2009-06-15 12:10:00,37.47,37.52,37.37,37.51,29800.0,22.4302,22.4601,22.3703,22.4541,29800.0
2009-06-15 12:15:00,37.52,37.52,37.39,37.4,33600.0,22.4601,22.4601,22.3823,22.3883,33600.0
2009-06-15 12:20:00,37.41,37.43,37.35,37.37,62100.0,22.3942,22.4062,22.3583,22.3703,62100.0
2009-06-15 12:25:00,37.37,37.39,37.31,37.31,74800.0,22.3703,22.3823,22.3344,22.3344,74800.0
2009-06-15 12:30:00,37.31,37.33,37.26,37.27,45500.0,22.3344,22.3464,22.3045,22.3104,45500.0
2009-06-15 12:35:00,37.27,37.38,37.26,37.3,101400.0,22.3104,22.3763,22.3045,22.3284,101400.0
2009-06-15 12:40:00,37.29,37.34,37.29,37.34,100300.0,22.3224,22.3523,22.3224,22.3523,100300.0
2009-06-15 12:45:00,37.34,37.39,37.16,37.19,191700.0,22.3523,22.3823,22.2446,22.2625,191700.0
2009-06-15 12:50:00,37.19,37.4,37.13,37.36,185800.0,22.2625,22.3883,22.2266,22.3643,185800.0
2009-06-15 12:55:00,37.36,37.45,37.36,37.38,54000.0,22.3643,22.4182,22.3643,22.3763,54000.0
2009-06-15 13:00:00,37.38,37.4,37.28,37.32,61000.0,22.3763,22.3883,22.3164,22.3404,61000.0
2009-06-15 13:05:00,37.31,37.39,37.28,37.35,66200.0,22.3344,22.3823,22.3164,22.3583,66200.0
2009-06-15 13:10:00,37.35,37.5,37.35,37.48,71600.0,22.3583,22.4481,22.3583,22.4361,71600.0
2009-06-15 13:15:00,37.48,37.58,37.48,37.53,136300.0,22.4361,22.496,22.4361,22.4661,136300.0
2009-06-15 13:20:00,37.55,37.6,37.5,37.54,59600.0,22.4781,22.508,22.4481,22.4721,59600.0
2009-06-15 13:25:00,37.55,37.56,37.41,37.42,67900.0,22.4781,22.484,22.3942,22.4002,67900.0
2009-06-15 13:30:00,37.43,37.43,37.28,37.4,83300.0,22.4062,22.4062,22.3164,22.3883,83300.0
2009-06-15 13:35:00,37.41,37.45,37.34,37.44,45300.0,22.3942,22.4182,22.3523,22.4122,45300.0
2009-06-15 13:40:00,37.46,37.52,37.46,37.49,57200.0,22.4242,22.4601,22.4242,22.4421,57200.0
2009-06-15 13:45:00,37.5,37.53,37.45,37.49,113900.0,22.4481,22.4661,22.4182,22.4421,113900.0
2009-06-15 13:50:00,37.48,37.64,37.48,37.63,66300.0,22.4361,22.5319,22.4361,22.5259,66300.0
2009-06-15 13:55:00,37.62,37.67,37.55,37.63,109600.0,22.52,22.5499,22.4781,22.5259,109600.0
2009-06-15 14:00:00,37.63,37.79,37.61,37.76,122800.0,22.5259,22.6217,22.514,22.6038,122800.0
2009-06-15 14:05:00,37.76,37.87,37.7,37.86,112200.0,22.6038,22.6696,22.5678,22.6636,112200.0
2009-06-15 14:10:00,37.86,37.95,37.82,37.91,107700.0,22.6636,22.7175,22.6397,22.6936,107700.0
2009-06-15 14:15:00,37.91,38.01,37.85,37.87,139800.0,22.6936,22.7534,22.6576,22.6696,139800.0
2009-06-15 14:20:00,37.86,38.05,37.85,37.95,145000.0,22.6636,22.7774,22.6576,22.7175,145000.0
2009-06-15 14:25:00,37.96,37.97,37.83,37.97,115300.0,22.7235,22.7295,22.6457,22.7295,115300.0
2009-06-15 14:30:00,37.95,38.0,37.9,38.0,128900.0,22.7175,22.7474,22.6876,22.7474,128900.0
2009-06-15 14:35:00,38.0,38.05,37.98,38.04,101100.0,22.7474,22.7774,22.7355,22.7714,101100.0
2009-06-15 14:40:00,38.03,38.05,37.97,38.04,95800.0,22.7654,22.7774,22.7295,22.7714,95800.0
2009-06-15 14:45:00,38.05,38.11,38.01,38.1,238000.0,22.7774,22.8133,22.7534,22.8073,238000.0
2009-06-15 14:50:00,38.1,38.2,38.09,38.17,159300.0,22.8073,22.8672,22.8013,22.8492,159300.0
2009-06-15 14:55:00,38.18,38.31,38.14,38.3,307500.0,22.8552,22.933,22.8312,22.927,307500.0
2009-06-15 15:00:00,38.32,38.37,38.14,38.15,260300.0,22.939,22.9689,22.8312,22.8372,260300.0
2009-06-15 15:05:00,38.17,38.21,38.03,38.09,274000.0,22.8492,22.8731,22.7654,22.8013,274000.0
2009-06-15 15:10:00,38.09,38.28,38.07,38.28,264900.0,22.8013,22.915,22.7893,22.915,264900.0
2009-06-15 15:15:00,38.28,38.37,38.26,38.29,174700.0,22.915,22.9689,22.9031,22.921,174700.0
2009-06-15 15:20:00,38.3,38.58,38.3,38.56,270100.0,22.927,23.0946,22.927,23.0827,270100.0
2009-06-15 15:25:00,38.55,38.69,38.5,38.59,349100.0,23.0767,23.1605,23.0467,23.1006,349100.0
2009-06-15 15:30:00,38.6,38.84,38.6,38.83,321300.0,23.1066,23.2503,23.1066,23.2443,321300.0
2009-06-15 15:35:00,38.82,39.03,38.8,38.98,434000.0,23.2383,23.364,23.2263,23.3341,434000.0
2009-06-15 15:40:00,38.99,39.01,38.69,38.71,388900.0,23.3401,23.352,23.1605,23.1724,388900.0
2009-06-15 15:45:00,38.71,39.02,38.71,38.84,412200.0,23.1724,23.358,23.1724,23.2503,412200.0
2009-06-15 15:50:00,38.83,38.84,38.48,38.64,571100.0,23.2443,23.2503,23.0348,23.1305,571100.0
2009-06-15 15:55:00,38.62,38.79,38.62,38.71,563000.0,23.1186,23.2203,23.1186,23.1724,563000.0
2009-06-16 09:30:00,37.53,37.62,37.25,37.47,1037000.0,22.4661,22.52,22.2985,22.4302,1037000.0
2009-06-16 09:35:00,37.45,38.15,37.44,37.78,1369300.0,22.4182,22.8372,22.4122,22.6157,1369300.0
2009-06-16 09:40:00,37.78,37.79,37.35,37.46,1022600.0,22.6157,22.6217,22.3583,22.4242,1022600.0
2009-06-16 09:45:00,37.46,37.71,37.1,37.65,1030300.0,22.4242,22.5738,22.2087,22.5379,1030300.0
2009-06-16 09:50:00,37.66,37.72,37.43,37.62,637900.0,22.5439,22.5798,22.4062,22.52,637900.0
2009-06-16 09:55:00,37.62,37.62,37.24,37.32,604600.0,22.52,22.52,22.2925,22.3404,604600.0
2009-06-16 10:00:00,37.32,37.32,37.01,37.12,703400.0,22.3404,22.3404,22.1548,22.2206,703400.0
2009-06-16 10:05:00,37.13,37.16,36.77,36.91,864900.0,22.2266,22.2446,22.0111,22.0949,864900.0
2009-06-16 10:10:00,36.92,36.97,36.68,36.87,457000.0,22.1009,22.1309,21.9573,22.071,457000.0
2009-06-16 10:15:00,36.87,36.87,36.4,36.49,635300.0,22.071,22.071,21.7896,21.8435,635300.0
2009-06-16 10:20:00,36.49,36.97,36.47,36.83,630500.0,21.8435,22.1309,21.8315,22.047,630500.0
2009-06-16 10:25:00,36.81,36.91,36.75,36.81,215100.0,22.0351,22.0949,21.9992,22.0351,215100.0
2009-06-16 10:30:00,36.81,36.85,36.5,36.54,380500.0,22.0351,22.059,21.8495,21.8734,380500.0
2009-06-16 10:35:00,36.55,36.64,36.38,36.62,413200.0,21.8794,21.9333,21.7777,21.9213,413200.0
2009-06-16 10:40:00,36.62,36.68,36.48,36.65,404800.0,21.9213,21.9573,21.8375,21.9393,404800.0
2009-06-16 10:45:00,36.65,36.81,36.56,36.8,464600.0,21.9393,22.0351,21.8854,22.0291,464600.0
2009-06-16 10:50:00,36.8,37.0,36.76,36.87,453300.0,22.0291,22.1488,22.0051,22.071,453300.0
2009-06-16 10:55:00,36.87,36.98,36.81,36.83,245400.0,22.071,22.1368,22.0351,22.047,245400.0
2009-06-16 11:00:00,36.83,37.03,36.82,37.01,253400.0,22.047,22.1668,22.0411,22.1548,253400.0
2009-06-16 11:05:00,37.01,37.03,36.92,37.01,205500.0,22.1548,22.1668,22.1009,22.1548,205500.0
2009-06-16 11:10:00,37.01,37.13,37.0,37.08,237200.0,22.1548,22.2266,22.1488,22.1967,237200.0
2009-06-16 11:15:00,37.08,37.21,36.95,36.97,211700.0,22.1967,22.2745,22.1189,22.1309,211700.0
2009-06-16 11:20:00,36.98,36.99,36.85,36.88,157200.0,22.1368,22.1428,22.059,22.077,157200.0
2009-06-16 11:25:00,36.89,36.92,36.77,36.88,161900.0,22.083,22.1009,22.0111,22.077,161900.0
2009-06-16 11:30:00,36.88,36.89,36.6,36.69,308400.0,22.077,22.083,21.9094,21.9632,308400.0
2009-06-16 11:35:00,36.71,36.76,36.6,36.64,244300.0,21.9752,22.0051,21.9094,21.9333,244300.0
2009-06-16 11:40:00,36.64,36.66,36.52,36.56,173600.0,21.9333,21.9453,21.8615,21.8854,173600.0
2009-06-16 11:45:00,36.56,36.57,36.23,36.27,366200.0,21.8854,21.8914,21.6879,21.7118,366200.0
2009-06-16 11:50:00,36.27,36.37,36.18,36.24,286200.0,21.7118,21.7717,21.6579,21.6939,286200.0
2009-06-16 11:55:00,36.23,36.3,36.06,36.08,355400.0,21.6879,21.7298,21.5861,21.5981,355400.0
2009-06-16 12:00:00,36.09,36.24,36.06,36.19,247300.0,21.6041,21.6939,21.5861,21.6639,247300.0
2009-06-16 12:05:00,36.19,36.22,36.09,36.11,120400.0,21.6639,21.6819,21.6041,21.616,120400.0
2009-06-16 12:10:00,36.1,36.24,36.05,36.05,161700.0,21.6101,21.6939,21.5801,21.5801,161700.0
2009-06-16 12:15:00,36.05,36.08,35.94,36.06,277700.0,21.5801,21.5981,21.5143,21.5861,277700.0
2009-06-16 12:20:00,36.06,36.21,36.02,36.13,282100.0,21.5861,21.6759,21.5622,21.628,282100.0
2009-06-16 12:25:00,36.12,36.25,36.1,36.23,143000.0,21.622,21.6998,21.6101,21.6879,143000.0
2009-06-16 12:30:00,36.22,36.3,36.14,36.14,244700.0,21.6819,21.7298,21.634,21.634,244700.0
2009-06-16 12:35:00,36.13,36.25,36.07,36.15,125500.0,21.628,21.6998,21.5921,21.64,125500.0
2009-06-16 12:40:00,36.15,36.2,36.03,36.13,170800.0,21.64,21.6699,21.5682,21.628,170800.0
2009-06-16 12:45:00,36.14,36.16,35.85,35.88,255100.0,21.634,21.646,21.4604,21.4784,255100.0
2009-06-16 12:50:00,35.87,35.99,35.86,35.87,304400.0,21.4724,21.5442,21.4664,21.4724,304400.0
2009-06-16 12:55:00,35.87,35.95,35.79,35.8,216800.0,21.4724,21.5203,21.4245,21.4305,216800.0
2009-06-16 13:00:00,35.8,35.97,35.75,35.9,364100.0,21.4305,21.5322,21.4005,21.4903,364100.0
2009-06-16 13:05:00,35.91,36.06,35.9,36.0,168500.0,21.4963,21.5861,21.4903,21.5502,168500.0
2009-06-16 13:10:00,36.01,36.13,35.98,36.06,161500.0,21.5562,21.628,21.5382,21.5861,161500.0
2009-06-16 13:15:00,36.05,36.07,35.91,35.92,98400.0,21.5801,21.5921,21.4963,21.5023,98400.0
2009-06-16 13:20:00,35.92,35.95,35.87,35.93,150900.0,21.5023,21.5203,21.4724,21.5083,150900.0
2009-06-16 13:25:00,35.94,36.01,35.87,36.0,98000.0,21.5143,21.5562,21.4724,21.5502,98000.0
2009-06-16 13:30:00,36.02,36.06,35.97,36.02,163400.0,21.5622,21.5861,21.5322,21.5622,163400.0
2009-06-16 13:35:00,36.03,36.03,35.92,35.94,104300.0,21.5682,21.5682,21.5023,21.5143,104300.0
2009-06-16 13:40:00,35.94,36.13,35.92,36.12,85300.0,21.5143,21.628,21.5023,21.622,85300.0
2009-06-16 13:45:00,36.12,36.2,36.04,36.1,164900.0,21.622,21.6699,21.5741,21.6101,164900.0
2009-06-16 13:50:00,36.1,36.2,36.0,36.05,138200.0,21.6101,21.6699,21.5502,21.5801,138200.0
2009-06-16 13:55:00,36.04,36.09,35.95,36.08,122000.0,21.5741,21.6041,21.5203,21.5981,122000.0
2009-06-16 14:00:00,36.07,36.07,35.81,35.88,122200.0,21.5921,21.5921,21.4365,21.4784,122200.0
2009-06-16 14:05:00,35.87,35.88,35.75,35.82,140400.0,21.4724,21.4784,21.4005,21.4424,140400.0
2009-06-16 14:10:00,35.81,36.09,35.78,35.99,195100.0,21.4365,21.6041,21.4185,21.5442,195100.0
2009-06-16 14:15:00,35.98,36.06,35.85,36.05,101800.0,21.5382,21.5861,21.4604,21.5801,101800.0
2009-06-16 14:20:00,36.07,36.1,35.89,35.9,126600.0,21.5921,21.6101,21.4843,21.4903,126600.0
2009-06-16 14:25:00,35.89,35.9,35.76,35.78,129100.0,21.4843,21.4903,21.4065,21.4185,129100.0
2009-06-16 14:30:00,35.78,35.83,35.75,35.76,128900.0,21.4185,21.4484,21.4005,21.4065,128900.0
2009-06-16 14:35:00,35.76,35.91,35.75,35.85,203500.0,21.4065,21.4963,21.4005,21.4604,203500.0
2009-06-16 14:40:00,35.85,35.89,35.77,35.78,141700.0,21.4604,21.4843,21.4125,21.4185,141700.0
2009-06-16 14:45:00,35.79,35.94,35.78,35.83,165100.0,21.4245,21.5143,21.4185,21.4484,165100.0
2009-06-16 14:50:00,35.83,35.87,35.77,35.83,92300.0,21.4484,21.4724,21.4125,21.4484,92300.0
2009-06-16 14:55:00,35.83,35.83,35.75,35.75,127100.0,21.4484,21.4484,21.4005,21.4005,127100.0
2009-06-16 15:00:00,35.75,35.82,35.67,35.75,357800.0,21.4005,21.4424,21.3527,21.4005,357800.0
2009-06-16 15:05:00,35.76,35.86,35.62,35.66,278600.0,21.4065,21.4664,21.3227,21.3467,278600.0
2009-06-16 15:10:00,35.66,35.75,35.64,35.68,208200.0,21.3467,21.4005,21.3347,21.3586,208200.0
2009-06-16 15:15:00,35.67,35.87,35.66,35.82,204700.0,21.3527,21.4724,21.3467,21.4424,204700.0
2009-06-16 15:20:00,35.82,35.92,35.77,35.91,215300.0,21.4424,21.5023,21.4125,21.4963,215300.0
2009-06-16 15:25:00,35.9,35.98,35.8,35.96,357900.0,21.4903,21.5382,21.4305,21.5263,357900.0
2009-06-16 15:30:00,35.98,36.1,35.9,35.91,372900.0,21.5382,21.6101,21.4903,21.4963,372900.0
2009-06-16 15:35:00,35.91,35.97,35.76,35.77,528600.0,21.4963,21.5322,21.4065,21.4125,528600.0
2009-06-16 15:40:00,35.76,35.98,35.76,35.91,246700.0,21.4065,21.5382,21.4065,21.4963,246700.0
2009-06-16 15:45:00,35.9,36.1,35.89,36.0,374700.0,21.4903,21.6101,21.4843,21.5502,374700.0
2009-06-16 15:50:00,36.0,36.01,35.84,35.87,353000.0,21.5502,21.5562,21.4544,21.4724,353000.0
2009-06-16 15:55:00,35.87,35.91,35.71,35.75,543400.0,21.4724,21.4963,21.3766,21.4005,543400.0
2009-06-17 09:30:00,35.57,35.82,35.4,35.45,336300.0,21.2928,21.4424,21.191,21.221,336300.0
2009-06-17 09:35:00,35.44,35.85,35.37,35.8,247300.0,21.215,21.4604,21.1731,21.4305,247300.0
2009-06-17 09:40:00,35.83,35.94,35.51,35.65,177500.0,21.4484,21.5143,21.2569,21.3407,177500.0
2009-06-17 09:45:00,35.63,35.7,35.54,35.6,118000.0,21.3287,21.3706,21.2748,21.3107,118000.0
2009-06-17 09:50:00,35.62,35.68,35.51,35.61,120000.0,21.3227,21.3586,21.2569,21.3167,120000.0
2009-06-17 09:55:00,35.61,35.62,35.5,35.59,73300.0,21.3167,21.3227,21.2509,21.3048,73300.0
2009-06-17 10:00:00,35.58,35.8,35.55,35.78,136100.0,21.2988,21.4305,21.2808,21.4185,136100.0
2009-06-17 10:05:00,35.78,36.54,35.78,36.3,388700.0,21.4185,21.8734,21.4185,21.7298,388700.0
2009-06-17 10:10:00,36.3,36.51,36.22,36.25,249200.0,21.7298,21.8555,21.6819,21.6998,249200.0
2009-06-17 10:15:00,36.24,36.45,36.22,36.38,146100.0,21.6939,21.8196,21.6819,21.7777,146100.0
2009-06-17 10:20:00,36.39,36.39,36.08,36.1,133700.0,21.7837,21.7837,21.5981,21.6101,133700.0
2009-06-17 10:25:00,36.1,36.31,36.04,36.09,150800.0,21.6101,21.7358,21.5741,21.6041,150800.0
2009-06-17 10:30:00,36.1,36.11,35.68,35.72,212800.0,21.6101,21.616,21.3586,21.3826,212800.0
2009-06-17 10:35:00,35.68,35.71,35.51,35.54,100300.0,21.3586,21.3766,21.2569,21.2748,100300.0
2009-06-17 10:40:00,35.54,35.64,35.54,35.54,74000.0,21.2748,21.3347,21.2748,21.2748,74000.0
2009-06-17 10:45:00,35.56,35.76,35.54,35.75,83300.0,21.2868,21.4065,21.2748,21.4005,83300.0
2009-06-17 10:50:00,35.75,36.07,35.7,36.07,141200.0,21.4005,21.5921,21.3706,21.5921,141200.0
2009-06-17 10:55:00,36.07,36.09,35.93,35.93,143100.0,21.5921,21.6041,21.5083,21.5083,143100.0
2009-06-17 11:00:00,35.93,36.05,35.9,36.02,172900.0,21.5083,21.5801,21.4903,21.5622,172900.0
2009-06-17 11:05:00,36.02,36.13,35.99,36.12,108000.0,21.5622,21.628,21.5442,21.622,108000.0
2009-06-17 11:10:00,36.11,36.19,36.07,36.09,90600.0,21.616,21.6639,21.5921,21.6041,90600.0
2009-06-17 11:15:00,36.09,36.43,36.09,36.42,129100.0,21.6041,21.8076,21.6041,21.8016,129100.0
2009-06-17 11:20:00,36.41,36.44,36.33,36.33,95800.0,21.7956,21.8136,21.7477,21.7477,95800.0
2009-06-17 11:25:00,36.34,36.56,36.31,36.49,128200.0,21.7537,21.8854,21.7358,21.8435,128200.0
2009-06-17 11:30:00,36.49,36.54,36.38,36.52,103500.0,21.8435,21.8734,21.7777,21.8615,103500.0
2009-06-17 11:35:00,36.53,36.57,36.37,36.4,94700.0,21.8675,21.8914,21.7717,21.7896,94700.0
2009-06-17 11:40:00,36.4,36.47,36.35,36.39,57100.0,21.7896,21.8315,21.7597,21.7837,57100.0
2009-06-17 11:45:00,36.38,36.48,36.29,36.31,91900.0,21.7777,21.8375,21.7238,21.7358,91900.0
2009-06-17 11:50:00,36.31,36.33,36.2,36.23,71700.0,21.7358,21.7477,21.6699,21.6879,71700.0
2009-06-17 11:55:00,36.23,36.29,36.22,36.26,74200.0,21.6879,21.7238,21.6819,21.7058,74200.0
2009-06-17 12:00:00,36.25,36.48,36.25,36.37,149200.0,21.6998,21.8375,21.6998,21.7717,149200.0
2009-06-17 12:05:00,36.36,36.48,36.32,36.47,163300.0,21.7657,21.8375,21.7418,21.8315,163300.0
2009-06-17 12:10:00,36.47,36.48,36.15,36.21,133400.0,21.8315,21.8375,21.64,21.6759,133400.0
2009-06-17 12:15:00,36.21,36.22,36.1,36.19,74100.0,21.6759,21.6819,21.6101,21.6639,74100.0
2009-06-17 12:20:00,36.18,36.32,36.15,36.31,77800.0,21.6579,21.7418,21.64,21.7358,77800.0
2009-06-17 12:25:00,36.31,36.34,36.1,36.13,68100.0,21.7358,21.7537,21.6101,21.628,68100.0
2009-06-17 12:30:00,36.13,36.13,36.0,36.05,87400.0,21.628,21.628,21.5502,21.5801,87400.0
2009-06-17 12:35:00,36.05,36.12,36.05,36.11,67900.0,21.5801,21.622,21.5801,21.616,67900.0
2009-06-17 12:40:00,36.11,36.11,36.0,36.04,88300.0,21.616,21.616,21.5502,21.5741,88300.0
2009-06-17 12:45:00,36.04,36.06,35.91,35.92,70800.0,21.5741,21.5861,21.4963,21.5023,70800.0
2009-06-17 12:50:00,35.91,35.92,35.83,35.83,49400.0,21.4963,21.5023,21.4484,21.4484,49400.0
2009-06-17 12:55:00,35.83,36.01,35.81,36.0,75600.0,21.4484,21.5562,21.4365,21.5502,75600.0
2009-06-17 13:00:00,35.99,36.06,35.99,36.03,88900.0,21.5442,21.5861,21.5442,21.5682,88900.0
2009-06-17 13:05:00,36.02,36.03,35.95,36.0,44100.0,21.5622,21.5682,21.5203,21.5502,44100.0
2009-06-17 13:10:00,36.01,36.06,35.99,35.99,38500.0,21.5562,21.5861,21.5442,21.5442,38500.0
2009-06-17 13:15:00,35.99,36.01,35.9,36.0,37800.0,21.5442,21.5562,21.4903,21.5502,37800.0
2009-06-17 13:20:00,35.99,36.13,35.99,36.08,67100.0,21.5442,21.628,21.5442,21.5981,67100.0
2009-06-17 13:25:00,36.1,36.16,36.09,36.16,21900.0,21.6101,21.646,21.6041,21.646,21900.0
2009-06-17 13:30:00,36.16,36.22,36.14,36.22,33600.0,21.646,21.6819,21.634,21.6819,33600.0
2009-06-17 13:35:00,36.22,36.32,36.12,36.31,71300.0,21.6819,21.7418,21.622,21.7358,71300.0
2009-06-17 13:40:00,36.31,36.46,36.3,36.42,97600.0,21.7358,21.8256,21.7298,21.8016,97600.0
2009-06-17 13:45:00,36.42,36.5,36.33,36.33,98700.0,21.8016,21.8495,21.7477,21.7477,98700.0
2009-06-17 13:50:00,36.31,36.41,36.31,36.38,36800.0,21.7358,21.7956,21.7358,21.7777,36800.0
2009-06-17 13:55:00,36.38,36.44,36.37,36.37,63800.0,21.7777,21.8136,21.7717,21.7717,63800.0
2009-06-17 14:00:00,36.37,36.48,36.37,36.46,48800.0,21.7717,21.8375,21.7717,21.8256,48800.0
2009-06-17 14:05:00,36.45,36.47,36.32,36.34,97300.0,21.8196,21.8315,21.7418,21.7537,97300.0
2009-06-17 14:10:00,36.34,36.44,36.33,36.43,43200.0,21.7537,21.8136,21.7477,21.8076,43200.0
2009-06-17 14:15:00,36.44,36.44,36.37,36.37,43600.0,21.8136,21.8136,21.7717,21.7717,43600.0
2009-06-17 14:20:00,36.36,36.36,36.31,36.34,52100.0,21.7657,21.7657,21.7358,21.7537,52100.0
2009-06-17 14:25:00,36.34,36.34,36.29,36.33,45900.0,21.7537,21.7537,21.7238,21.7477,45900.0
2009-06-17 14:30:00,36.33,36.34,36.2,36.24,107800.0,21.7477,21.7537,21.6699,21.6939,107800.0
2009-06-17 14:35:00,36.24,36.24,36.1,36.12,99500.0,21.6939,21.6939,21.6101,21.622,99500.0
2009-06-17 14:40:00,36.12,36.12,36.03,36.03,143100.0,21.622,21.622,21.5682,21.5682,143100.0
2009-06-17 14:45:00,36.03,36.05,35.93,36.01,125400.0,21.5682,21.5801,21.5083,21.5562,125400.0
2009-06-17 14:50:00,36.01,36.05,35.94,36.04,68200.0,21.5562,21.5801,21.5143,21.5741,68200.0
2009-06-17 14:55:00,36.04,36.14,36.01,36.12,78400.0,21.5741,21.634,21.5562,21.622,78400.0
2009-06-17 15:00:00,36.12,36.2,36.04,36.14,70500.0,21.622,21.6699,21.5741,21.634,70500.0
2009-06-17 15:05:00,36.14,36.19,36.08,36.17,156000.0,21.634,21.6639,21.5981,21.652,156000.0
2009-06-17 15:10:00,36.17,36.2,36.12,36.18,65100.0,21.652,21.6699,21.622,21.6579,65100.0
2009-06-17 15:15:00,36.18,36.19,36.05,36.1,74400.0,21.6579,21.6639,21.5801,21.6101,74400.0
2009-06-17 15:20:00,36.11,36.19,36.03,36.07,78400.0,21.616,21.6639,21.5682,21.5921,78400.0
2009-06-17 15:25:00,36.07,36.08,35.86,35.88,97400.0,21.5921,21.5981,21.4664,21.4784,97400.0
2009-06-17 15:30:00,35.88,35.95,35.85,35.95,93700.0,21.4784,21.5203,21.4604,21.5203,93700.0
2009-06-17 15:35:00,35.95,36.02,35.88,35.96,98600.0,21.5203,21.5622,21.4784,21.5263,98600.0
2009-06-17 15:40:00,35.95,36.01,35.84,35.88,157900.0,21.5203,21.5562,21.4544,21.4784,157900.0
2009-06-17 15:45:00,35.89,35.92,35.74,35.82,310900.0,21.4843,21.5023,21.3946,21.4424,310900.0
2009-06-17 15:50:00,35.83,35.89,35.73,35.87,294800.0,21.4484,21.4843,21.3886,21.4724,294800.0
2009-06-17 15:55:00,35.88,35.96,35.75,35.87,378100.0,21.4784,21.5263,21.4005,21.4724,378100.0
2009-06-18 09:30:00,36.0,36.28,35.41,35.44,128500.0,21.5502,21.7178,21.197,21.215,128500.0
2009-06-18 09:35:00,35.43,35.47,34.86,35.04,343100.0,21.209,21.2329,20.8678,20.9755,343100.0
2009-06-18 09:40:00,35.02,35.24,34.95,35.04,507200.0,20.9636,21.0952,20.9216,20.9755,507200.0
2009-06-18 09:45:00,35.04,35.2,35.0,35.01,283100.0,20.9755,21.0713,20.9516,20.9576,283100.0
2009-06-18 09:50:00,35.01,35.03,34.68,35.02,330600.0,20.9576,20.9695,20.76,20.9636,330600.0
2009-06-18 09:55:00,35.04,35.25,34.85,35.25,233000.0,20.9755,21.1012,20.8618,21.1012,233000.0
2009-06-18 10:00:00,35.24,35.43,35.05,35.12,232200.0,21.0952,21.209,20.9815,21.0234,232200.0
2009-06-18 10:05:00,35.13,35.27,34.94,34.97,186500.0,21.0294,21.1132,20.9157,20.9336,186500.0
2009-06-18 10:10:00,34.99,35.26,34.99,35.08,154000.0,20.9456,21.1072,20.9456,20.9995,154000.0
2009-06-18 10:15:00,35.11,35.16,34.91,34.92,203700.0,21.0174,21.0474,20.8977,20.9037,203700.0
2009-06-18 10:20:00,34.92,35.05,34.8,34.92,178000.0,20.9037,20.9815,20.8319,20.9037,178000.0
2009-06-18 10:25:00,34.93,34.98,34.92,34.95,79400.0,20.9097,20.9396,20.9037,20.9216,79400.0
2009-06-18 10:30:00,34.96,35.02,34.88,34.94,102500.0,20.9276,20.9636,20.8797,20.9157,102500.0
2009-06-18 10:35:00,34.93,34.94,34.87,34.88,59700.0,20.9097,20.9157,20.8738,20.8797,59700.0
2009-06-18 10:40:00,34.87,34.88,34.74,34.82,97200.0,20.8738,20.8797,20.7959,20.8438,97200.0
2009-06-18 10:45:00,34.81,34.81,34.72,34.74,85900.0,20.8378,20.8378,20.784,20.7959,85900.0
2009-06-18 10:50:00,34.74,34.75,34.55,34.59,170800.0,20.7959,20.8019,20.6822,20.7061,170800.0
2009-06-18 10:55:00,34.6,34.61,34.45,34.49,333900.0,20.7121,20.7181,20.6223,20.6463,333900.0
2009-06-18 11:00:00,34.48,34.63,34.43,34.54,237200.0,20.6403,20.7301,20.6104,20.6762,237200.0
2009-06-18 11:05:00,34.57,34.57,34.37,34.37,172500.0,20.6942,20.6942,20.5745,20.5745,172500.0
2009-06-18 11:10:00,34.37,34.45,34.23,34.31,169500.0,20.5745,20.6223,20.4906,20.5385,169500.0
2009-06-18 11:15:00,34.31,34.34,34.24,34.27,174000.0,20.5385,20.5565,20.4966,20.5146,174000.0
2009-06-18 11:20:00,34.28,34.41,34.27,34.3,294000.0,20.5206,20.5984,20.5146,20.5325,294000.0
2009-06-18 11:25:00,34.31,34.42,34.3,34.4,114500.0,20.5385,20.6044,20.5325,20.5924,114500.0
2009-06-18 11:30:00,34.4,34.48,34.36,34.42,121200.0,20.5924,20.6403,20.5685,20.6044,121200.0
2009-06-18 11:35:00,34.42,34.43,34.38,34.4,62100.0,20.6044,20.6104,20.5804,20.5924,62100.0
2009-06-18 11:40:00,34.4,34.47,34.39,34.46,81300.0,20.5924,20.6343,20.5864,20.6283,81300.0
2009-06-18 11:45:00,34.47,34.53,34.4,34.47,131400.0,20.6343,20.6702,20.5924,20.6343,131400.0
2009-06-18 11:50:00,34.48,34.54,34.45,34.52,65600.0,20.6403,20.6762,20.6223,20.6642,65600.0
2009-06-18 11:55:00,34.53,34.65,34.52,34.65,58400.0,20.6702,20.7421,20.6642,20.7421,58400.0
2009-06-18 12:00:00,34.65,34.69,34.6,34.69,68900.0,20.7421,20.766,20.7121,20.766,68900.0
2009-06-18 12:05:00,34.69,34.76,34.66,34.73,127800.0,20.766,20.8079,20.748,20.79,127800.0
2009-06-18 12:10:00,34.74,34.75,34.69,34.72,91300.0,20.7959,20.8019,20.766,20.784,91300.0
2009-06-18 12:15:00,34.72,34.78,34.66,34.67,141200.0,20.784,20.8199,20.748,20.754,141200.0
2009-06-18 12:20:00,34.67,34.7,34.64,34.67,128900.0,20.754,20.772,20.7361,20.754,128900.0
2009-06-18 12:25:00,34.67,34.67,34.61,34.65,45200.0,20.754,20.754,20.7181,20.7421,45200.0
2009-06-18 12:30:00,34.66,34.67,34.56,34.6,119500.0,20.748,20.754,20.6882,20.7121,119500.0
2009-06-18 12:35:00,34.6,34.6,34.45,34.51,119900.0,20.7121,20.7121,20.6223,20.6583,119900.0
2009-06-18 12:40:00,34.5,34.58,34.5,34.53,50700.0,20.6523,20.7002,20.6523,20.6702,50700.0
2009-06-18 12:45:00,34.52,34.54,34.4,34.42,185100.0,20.6642,20.6762,20.5924,20.6044,185100.0
2009-06-18 12:50:00,34.41,34.44,34.38,34.4,77600.0,20.5984,20.6164,20.5804,20.5924,77600.0
2009-06-18 12:55:00,34.42,34.48,34.4,34.41,84100.0,20.6044,20.6403,20.5924,20.5984,84100.0
2009-06-18 13:00:00,34.4,34.43,34.35,34.36,131100.0,20.5924,20.6104,20.5625,20.5685,131100.0
2009-06-18 13:05:00,34.36,34.49,34.35,34.46,137400.0,20.5685,20.6463,20.5625,20.6283,137400.0
2009-06-18 13:10:00,34.46,34.5,34.43,34.47,82800.0,20.6283,20.6523,20.6104,20.6343,82800.0
2009-06-18 13:15:00,34.47,34.51,34.45,34.49,117200.0,20.6343,20.6583,20.6223,20.6463,117200.0
2009-06-18 13:20:00,34.48,34.49,34.41,34.45,141400.0,20.6403,20.6463,20.5984,20.6223,141400.0
2009-06-18 13:25:00,34.45,34.46,34.42,34.45,39100.0,20.6223,20.6283,20.6044,20.6223,39100.0
2009-06-18 13:30:00,34.45,34.45,34.43,34.44,31600.0,20.6223,20.6223,20.6104,20.6164,31600.0
2009-06-18 13:35:00,34.44,34.46,34.34,34.34,86800.0,20.6164,20.6283,20.5565,20.5565,86800.0
2009-06-18 13:40:00,34.34,34.4,34.33,34.34,98600.0,20.5565,20.5924,20.5505,20.5565,98600.0
2009-06-18 13:45:00,34.35,34.39,34.33,34.34,61700.0,20.5625,20.5864,20.5505,20.5565,61700.0
2009-06-18 13:50:00,34.33,34.35,34.33,34.35,32200.0,20.5505,20.5625,20.5505,20.5625,32200.0
2009-06-18 13:55:00,34.34,34.35,34.29,34.3,118000.0,20.5565,20.5625,20.5266,20.5325,118000.0
2009-06-18 14:00:00,34.31,34.32,34.27,34.28,101500.0,20.5385,20.5445,20.5146,20.5206,101500.0
2009-06-18 14:05:00,34.28,34.29,34.21,34.29,231600.0,20.5206,20.5266,20.4787,20.5266,231600.0
2009-06-18 14:10:00,34.29,34.29,34.17,34.24,105400.0,20.5266,20.5266,20.4547,20.4966,105400.0
2009-06-18 14:15:00,34.23,34.24,34.18,34.2,99700.0,20.4906,20.4966,20.4607,20.4727,99700.0
2009-06-18 14:20:00,34.2,34.21,34.08,34.13,99900.0,20.4727,20.4787,20.4009,20.4308,99900.0
2009-06-18 14:25:00,34.13,34.14,34.09,34.1,62700.0,20.4308,20.4368,20.4068,20.4128,62700.0
2009-06-18 14:30:00,34.1,34.23,34.09,34.1,187200.0,20.4128,20.4906,20.4068,20.4128,187200.0
2009-06-18 14:35:00,34.09,34.1,33.95,34.0,355000.0,20.4068,20.4128,20.323,20.353,355000.0
2009-06-18 14:40:00,34.0,34.02,33.93,33.95,141400.0,20.353,20.3649,20.3111,20.323,141400.0
2009-06-18 14:45:00,33.97,33.99,33.89,33.93,191500.0,20.335,20.347,20.2871,20.3111,191500.0
2009-06-18 14:50:00,33.92,34.02,33.88,34.02,176000.0,20.3051,20.3649,20.2811,20.3649,176000.0
2009-06-18 14:55:00,34.02,34.07,33.98,34.0,244200.0,20.3649,20.3949,20.341,20.353,244200.0
2009-06-18 15:00:00,34.0,34.03,33.97,34.0,189800.0,20.353,20.3709,20.335,20.353,189800.0
2009-06-18 15:05:00,34.0,34.08,33.99,34.01,177500.0,20.353,20.4009,20.347,20.3589,177500.0
2009-06-18 15:10:00,34.01,34.08,33.99,34.07,139200.0,20.3589,20.4009,20.347,20.3949,139200.0
2009-06-18 15:15:00,34.07,34.07,33.96,34.0,210300.0,20.3949,20.3949,20.329,20.353,210300.0
2009-06-18 15:20:00,34.0,34.0,33.87,33.89,187600.0,20.353,20.353,20.2751,20.2871,187600.0
2009-06-18 15:25:00,33.89,33.9,33.81,33.88,173400.0,20.2871,20.2931,20.2392,20.2811,173400.0
2009-06-18 15:30:00,33.87,34.02,33.87,33.95,196500.0,20.2751,20.3649,20.2751,20.323,196500.0
2009-06-18 15:35:00,33.95,33.97,33.88,33.93,124400.0,20.323,20.335,20.2811,20.3111,124400.0
2009-06-18 15:40:00,33.91,34.08,33.91,34.06,218100.0,20.2991,20.4009,20.2991,20.3889,218100.0
2009-06-18 15:45:00,34.07,34.08,34.0,34.07,244900.0,20.3949,20.4009,20.353,20.3949,244900.0
2009-06-18 15:50:00,34.07,34.12,34.02,34.09,479300.0,20.3949,20.4248,20.3649,20.4068,479300.0
2009-06-18 15:55:00,34.1,34.15,34.0,34.04,982900.0,20.4128,20.4428,20.353,20.3769,982900.0
2009-06-19 09:30:00,34.31,34.5,34.27,34.32,850800.0,20.5385,20.6523,20.5146,20.5445,850800.0
2009-06-19 09:35:00,34.34,34.5,34.25,34.4,137300.0,20.5565,20.6523,20.5026,20.5924,137300.0
2009-06-19 09:40:00,34.43,34.5,34.36,34.46,129000.0,20.6104,20.6523,20.5685,20.6283,129000.0
2009-06-19 09:45:00,34.46,34.6,34.36,34.47,212700.0,20.6283,20.7121,20.5685,20.6343,212700.0
2009-06-19 09:50:00,34.49,34.56,34.29,34.31,102400.0,20.6463,20.6882,20.5266,20.5385,102400.0
2009-06-19 09:55:00,34.31,34.41,34.25,34.27,143000.0,20.5385,20.5984,20.5026,20.5146,143000.0
2009-06-19 10:00:00,34.26,34.37,34.22,34.27,182300.0,20.5086,20.5745,20.4847,20.5146,182300.0
2009-06-19 10:05:00,34.27,34.31,34.26,34.28,103100.0,20.5146,20.5385,20.5086,20.5206,103100.0
2009-06-19 10:10:00,34.28,34.31,34.23,34.29,143700.0,20.5206,20.5385,20.4906,20.5266,143700.0
2009-06-19 10:15:00,34.29,34.45,34.26,34.4,210000.0,20.5266,20.6223,20.5086,20.5924,210000.0
2009-06-19 10:20:00,34.42,34.43,34.33,34.36,168100.0,20.6044,20.6104,20.5505,20.5685,168100.0
2009-06-19 10:25:00,34.35,34.41,34.29,34.41,56800.0,20.5625,20.5984,20.5266,20.5984,56800.0
2009-06-19 10:30:00,34.41,34.49,34.36,34.38,109200.0,20.5984,20.6463,20.5685,20.5804,109200.0
2009-06-19 10:35:00,34.39,34.45,34.34,34.38,46600.0,20.5864,20.6223,20.5565,20.5804,46600.0
2009-06-19 10:40:00,34.38,34.41,34.31,34.37,65300.0,20.5804,20.5984,20.5385,20.5745,65300.0
2009-06-19 10:45:00,34.38,34.4,34.35,34.4,101200.0,20.5804,20.5924,20.5625,20.5924,101200.0
2009-06-19 10:50:00,34.4,34.58,34.37,34.56,204300.0,20.5924,20.7002,20.5745,20.6882,204300.0
2009-06-19 10:55:00,34.56,34.57,34.48,34.52,142300.0,20.6882,20.6942,20.6403,20.6642,142300.0
2009-06-19 11:00:00,34.51,34.72,34.51,34.69,201900.0,20.6583,20.784,20.6583,20.766,201900.0
2009-06-19 11:05:00,34.69,34.73,34.63,34.67,104100.0,20.766,20.79,20.7301,20.754,104100.0
2009-06-19 11:10:00,34.67,34.74,34.67,34.74,51800.0,20.754,20.7959,20.754,20.7959,51800.0
2009-06-19 11:15:00,34.74,34.87,34.74,34.85,143400.0,20.7959,20.8738,20.7959,20.8618,143400.0
2009-06-19 11:20:00,34.84,34.87,34.75,34.82,76400.0,20.8558,20.8738,20.8019,20.8438,76400.0
2009-06-19 11:25:00,34.8,34.89,34.79,34.83,158600.0,20.8319,20.8857,20.8259,20.8498,158600.0
2009-06-19 11:30:00,34.83,34.89,34.74,34.88,112700.0,20.8498,20.8857,20.7959,20.8797,112700.0
2009-06-19 11:35:00,34.88,34.9,34.84,34.87,108400.0,20.8797,20.8917,20.8558,20.8738,108400.0
2009-06-19 11:40:00,34.87,34.87,34.79,34.81,76800.0,20.8738,20.8738,20.8259,20.8378,76800.0
2009-06-19 11:45:00,34.81,34.82,34.57,34.6,169700.0,20.8378,20.8438,20.6942,20.7121,169700.0
2009-06-19 11:50:00,34.6,34.69,34.59,34.69,49700.0,20.7121,20.766,20.7061,20.766,49700.0
2009-06-19 11:55:00,34.69,34.75,34.68,34.75,52400.0,20.766,20.8019,20.76,20.8019,52400.0
2009-06-19 12:00:00,34.75,34.78,34.68,34.77,61200.0,20.8019,20.8199,20.76,20.8139,61200.0
2009-06-19 12:05:00,34.77,34.8,34.68,34.72,80000.0,20.8139,20.8319,20.76,20.784,80000.0
2009-06-19 12:10:00,34.72,34.75,34.63,34.7,172500.0,20.784,20.8019,20.7301,20.772,172500.0
2009-06-19 12:15:00,34.69,34.75,34.67,34.71,60700.0,20.766,20.8019,20.754,20.778,60700.0
2009-06-19 12:20:00,34.71,34.75,34.64,34.69,62700.0,20.778,20.8019,20.7361,20.766,62700.0
2009-06-19 12:25:00,34.68,34.69,34.61,34.65,55900.0,20.76,20.766,20.7181,20.7421,55900.0
2009-06-19 12:30:00,34.65,34.67,34.58,34.67,107500.0,20.7421,20.754,20.7002,20.754,107500.0
2009-06-19 12:35:00,34.67,34.68,34.59,34.67,49100.0,20.754,20.76,20.7061,20.754,49100.0
2009-06-19 12:40:00,34.67,34.73,34.64,34.67,32500.0,20.754,20.79,20.7361,20.754,32500.0
2009-06-19 12:45:00,34.68,34.69,34.64,34.65,27500.0,20.76,20.766,20.7361,20.7421,27500.0
2009-06-19 12:50:00,34.65,34.69,34.63,34.67,31800.0,20.7421,20.766,20.7301,20.754,31800.0
2009-06-19 12:55:00,34.68,34.7,34.63,34.65,33600.0,20.76,20.772,20.7301,20.7421,33600.0
2009-06-19 13:00:00,34.66,34.69,34.63,34.65,46800.0,20.748,20.766,20.7301,20.7421,46800.0
2009-06-19 13:05:00,34.66,34.66,34.64,34.65,30400.0,20.748,20.748,20.7361,20.7421,30400.0
2009-06-19 13:10:00,34.65,34.66,34.62,34.62,72000.0,20.7421,20.748,20.7241,20.7241,72000.0
2009-06-19 13:15:00,34.63,34.63,34.56,34.56,49300.0,20.7301,20.7301,20.6882,20.6882,49300.0
2009-06-19 13:20:00,34.57,34.67,34.55,34.66,76700.0,20.6942,20.754,20.6822,20.748,76700.0
2009-06-19 13:25:00,34.66,34.69,34.58,34.63,33300.0,20.748,20.766,20.7002,20.7301,33300.0
2009-06-19 13:30:00,34.63,34.69,34.62,34.68,31800.0,20.7301,20.766,20.7241,20.76,31800.0
2009-06-19 13:35:00,34.68,34.72,34.58,34.6,78700.0,20.76,20.784,20.7002,20.7121,78700.0
2009-06-19 13:40:00,34.6,34.61,34.57,34.58,56300.0,20.7121,20.7181,20.6942,20.7002,56300.0
2009-06-19 13:45:00,34.57,34.57,34.51,34.51,126600.0,20.6942,20.6942,20.6583,20.6583,126600.0
2009-06-19 13:50:00,34.51,34.52,34.43,34.5,140900.0,20.6583,20.6642,20.6104,20.6523,140900.0
2009-06-19 13:55:00,34.5,34.5,34.45,34.46,99900.0,20.6523,20.6523,20.6223,20.6283,99900.0
2009-06-19 14:00:00,34.46,34.5,34.44,34.44,65500.0,20.6283,20.6523,20.6164,20.6164,65500.0
2009-06-19 14:05:00,34.45,34.48,34.42,34.44,79800.0,20.6223,20.6403,20.6044,20.6164,79800.0
2009-06-19 14:10:00,34.45,34.51,34.23,34.23,976300.0,20.6223,20.6583,20.4906,20.4906,976300.0
2009-06-19 14:15:00,34.23,34.27,34.19,34.22,156800.0,20.4906,20.5146,20.4667,20.4847,156800.0
2009-06-19 14:20:00,34.23,34.23,34.17,34.18,89800.0,20.4906,20.4906,20.4547,20.4607,89800.0
2009-06-19 14:25:00,34.19,34.25,34.18,34.21,96600.0,20.4667,20.5026,20.4607,20.4787,96600.0
2009-06-19 14:30:00,34.2,34.35,34.19,34.35,85300.0,20.4727,20.5625,20.4667,20.5625,85300.0
2009-06-19 14:35:00,34.35,34.42,34.34,34.41,92400.0,20.5625,20.6044,20.5565,20.5984,92400.0
2009-06-19 14:40:00,34.42,34.45,34.4,34.41,58400.0,20.6044,20.6223,20.5924,20.5984,58400.0
2009-06-19 14:45:00,34.42,34.43,34.36,34.37,64300.0,20.6044,20.6104,20.5685,20.5745,64300.0
2009-06-19 14:50:00,34.37,34.43,34.36,34.43,63300.0,20.5745,20.6104,20.5685,20.6104,63300.0
2009-06-19 14:55:00,34.42,34.49,34.39,34.44,101600.0,20.6044,20.6463,20.5864,20.6164,101600.0
2009-06-19 15:00:00,34.44,34.52,34.44,34.5,90400.0,20.6164,20.6642,20.6164,20.6523,90400.0
2009-06-19 15:05:00,34.5,34.5,34.33,34.36,86400.0,20.6523,20.6523,20.5505,20.5685,86400.0
2009-06-19 15:10:00,34.37,34.43,34.33,34.35,73800.0,20.5745,20.6104,20.5505,20.5625,73800.0
2009-06-19 15:15:00,34.36,34.51,34.34,34.51,106100.0,20.5685,20.6583,20.5565,20.6583,106100.0
2009-06-19 15:20:00,34.49,34.54,34.4,34.41,111500.0,20.6463,20.6762,20.5924,20.5984,111500.0
2009-06-19 15:25:00,34.42,34.58,34.4,34.56,162100.0,20.6044,20.7002,20.5924,20.6882,162100.0
2009-06-19 15:30:00,34.56,34.63,34.55,34.6,153000.0,20.6882,20.7301,20.6822,20.7121,153000.0
2009-06-19 15:35:00,34.6,34.61,34.53,34.58,149100.0,20.7121,20.7181,20.6702,20.7002,149100.0
2009-06-19 15:40:00,34.58,34.59,34.52,34.53,162500.0,20.7002,20.7061,20.6642,20.6702,162500.0
2009-06-19 15:45:00,34.52,34.53,34.41,34.43,192200.0,20.6642,20.6702,20.5984,20.6104,192200.0
2009-06-19 15:50:00,34.43,34.44,34.28,34.32,365400.0,20.6104,20.6164,20.5206,20.5445,365400.0
2009-06-19 15:55:00,34.32,34.41,34.28,34.4,698700.0,20.5445,20.5984,20.5206,20.5924,698700.0
2009-06-22 09:30:00,34.22,34.22,33.86,33.88,133100.0,20.4847,20.4847,20.2692,20.2811,133100.0
2009-06-22 09:35:00,33.89,34.1,33.87,34.03,148100.0,20.2871,20.4128,20.2751,20.3709,148100.0
2009-06-22 09:40:00,34.04,34.04,33.78,33.79,130300.0,20.3769,20.3769,20.2213,20.2273,130300.0
2009-06-22 09:45:00,33.79,33.92,33.71,33.9,89300.0,20.2273,20.3051,20.1794,20.2931,89300.0
2009-06-22 09:50:00,33.9,34.08,33.89,33.99,98800.0,20.2931,20.4009,20.2871,20.347,98800.0
2009-06-22 09:55:00,33.98,34.07,33.91,34.06,73300.0,20.341,20.3949,20.2991,20.3889,73300.0
2009-06-22 10:00:00,34.06,34.07,33.96,34.0,94700.0,20.3889,20.3949,20.329,20.353,94700.0
2009-06-22 10:05:00,34.0,34.3,33.99,34.28,124100.0,20.353,20.5325,20.347,20.5206,124100.0
2009-06-22 10:10:00,34.29,34.41,34.2,34.38,231400.0,20.5266,20.5984,20.4727,20.5804,231400.0
2009-06-22 10:15:00,34.37,34.37,34.08,34.15,118000.0,20.5745,20.5745,20.4009,20.4428,118000.0
2009-06-22 10:20:00,34.14,34.28,34.13,34.25,97600.0,20.4368,20.5206,20.4308,20.5026,97600.0
2009-06-22 10:25:00,34.26,34.3,34.16,34.2,95600.0,20.5086,20.5325,20.4487,20.4727,95600.0
2009-06-22 10:30:00,34.2,34.27,34.11,34.12,73400.0,20.4727,20.5146,20.4188,20.4248,73400.0
2009-06-22 10:35:00,34.13,34.16,34.11,34.12,43200.0,20.4308,20.4487,20.4188,20.4248,43200.0
2009-06-22 10:40:00,34.12,34.12,33.9,33.92,88600.0,20.4248,20.4248,20.2931,20.3051,88600.0
2009-06-22 10:45:00,33.92,34.06,33.9,34.05,42300.0,20.3051,20.3889,20.2931,20.3829,42300.0
2009-06-22 10:50:00,34.06,34.13,34.04,34.07,63900.0,20.3889,20.4308,20.3769,20.3949,63900.0
2009-06-22 10:55:00,34.08,34.12,34.04,34.09,30300.0,20.4009,20.4248,20.3769,20.4068,30300.0
2009-06-22 11:00:00,34.09,34.09,33.9,33.92,50500.0,20.4068,20.4068,20.2931,20.3051,50500.0
2009-06-22 11:05:00,33.92,33.96,33.85,33.86,79200.0,20.3051,20.329,20.2632,20.2692,79200.0
2009-06-22 11:10:00,33.87,33.9,33.83,33.85,49900.0,20.2751,20.2931,20.2512,20.2632,49900.0
2009-06-22 11:15:00,33.84,34.02,33.82,34.02,71300.0,20.2572,20.3649,20.2452,20.3649,71300.0
2009-06-22 11:20:00,34.02,34.12,34.01,34.04,53000.0,20.3649,20.4248,20.3589,20.3769,53000.0
2009-06-22 11:25:00,34.04,34.16,33.99,33.99,67000.0,20.3769,20.4487,20.347,20.347,67000.0
2009-06-22 11:30:00,33.99,33.99,33.9,33.9,60800.0,20.347,20.347,20.2931,20.2931,60800.0
2009-06-22 11:35:00,33.9,33.9,33.72,33.76,55300.0,20.2931,20.2931,20.1853,20.2093,55300.0
2009-06-22 11:40:00,33.76,33.85,33.75,33.79,41100.0,20.2093,20.2632,20.2033,20.2273,41100.0
2009-06-22 11:45:00,33.81,33.83,33.61,33.64,119700.0,20.2392,20.2512,20.1195,20.1375,119700.0
2009-06-22 11:50:00,33.64,33.76,33.61,33.75,39600.0,20.1375,20.2093,20.1195,20.2033,39600.0
2009-06-22 11:55:00,33.74,33.74,33.63,33.66,30200.0,20.1973,20.1973,20.1315,20.1494,30200.0
2009-06-22 12:00:00,33.67,33.72,33.64,33.64,38900.0,20.1554,20.1853,20.1375,20.1375,38900.0
2009-06-22 12:05:00,33.65,33.7,33.61,33.63,36000.0,20.1434,20.1734,20.1195,20.1315,36000.0
2009-06-22 12:10:00,33.64,33.68,33.6,33.6,49900.0,20.1375,20.1614,20.1135,20.1135,49900.0
2009-06-22 12:15:00,33.61,33.67,33.55,33.56,82200.0,20.1195,20.1554,20.0836,20.0896,82200.0
2009-06-22 12:20:00,33.56,33.58,33.51,33.52,58000.0,20.0896,20.1015,20.0596,20.0656,58000.0
2009-06-22 12:25:00,33.52,33.61,33.51,33.57,61000.0,20.0656,20.1195,20.0596,20.0956,61000.0
2009-06-22 12:30:00,33.58,33.67,33.56,33.65,41400.0,20.1015,20.1554,20.0896,20.1434,41400.0
2009-06-22 12:35:00,33.64,33.69,33.61,33.69,26200.0,20.1375,20.1674,20.1195,20.1674,26200.0
2009-06-22 12:40:00,33.69,33.76,33.66,33.74,25800.0,20.1674,20.2093,20.1494,20.1973,25800.0
2009-06-22 12:45:00,33.75,33.75,33.66,33.66,58500.0,20.2033,20.2033,20.1494,20.1494,58500.0
2009-06-22 12:50:00,33.66,33.67,33.59,33.61,51600.0,20.1494,20.1554,20.1075,20.1195,51600.0
2009-06-22 12:55:00,33.6,33.66,33.57,33.65,47800.0,20.1135,20.1494,20.0956,20.1434,47800.0
2009-06-22 13:00:00,33.65,33.67,33.61,33.62,24300.0,20.1434,20.1554,20.1195,20.1255,24300.0
2009-06-22 13:05:00,33.62,33.64,33.58,33.59,38700.0,20.1255,20.1375,20.1015,20.1075,38700.0
2009-06-22 13:10:00,33.59,33.59,33.52,33.53,56500.0,20.1075,20.1075,20.0656,20.0716,56500.0
2009-06-22 13:15:00,33.53,33.57,33.5,33.51,46000.0,20.0716,20.0956,20.0537,20.0596,46000.0
2009-06-22 13:20:00,33.52,33.53,33.46,33.47,34600.0,20.0656,20.0716,20.0297,20.0357,34600.0
2009-06-22 13:25:00,33.47,33.47,33.42,33.46,36400.0,20.0357,20.0357,20.0058,20.0297,36400.0
2009-06-22 13:30:00,33.46,33.53,33.46,33.49,49700.0,20.0297,20.0716,20.0297,20.0477,49700.0
2009-06-22 13:35:00,33.49,33.52,33.45,33.52,19900.0,20.0477,20.0656,20.0237,20.0656,19900.0
2009-06-22 13:40:00,33.53,33.6,33.52,33.57,52700.0,20.0716,20.1135,20.0656,20.0956,52700.0
2009-06-22 13:45:00,33.58,33.6,33.56,33.56,30800.0,20.1015,20.1135,20.0896,20.0896,30800.0
2009-06-22 13:50:00,33.55,33.58,33.51,33.57,25500.0,20.0836,20.1015,20.0596,20.0956,25500.0
2009-06-22 13:55:00,33.56,33.58,33.51,33.55,23300.0,20.0896,20.1015,20.0596,20.0836,23300.0
2009-06-22 14:00:00,33.56,33.59,33.52,33.56,40200.0,20.0896,20.1075,20.0656,20.0896,40200.0
2009-06-22 14:05:00,33.56,33.56,33.52,33.54,14500.0,20.0896,20.0896,20.0656,20.0776,14500.0
2009-06-22 14:10:00,33.53,33.58,33.51,33.53,43400.0,20.0716,20.1015,20.0596,20.0716,43400.0
2009-06-22 14:15:00,33.53,33.67,33.48,33.56,89500.0,20.0716,20.1554,20.0417,20.0896,89500.0
2009-06-22 14:20:00,33.57,33.58,33.51,33.55,70500.0,20.0956,20.1015,20.0596,20.0836,70500.0
2009-06-22 14:25:00,33.55,33.61,33.49,33.49,48500.0,20.0836,20.1195,20.0477,20.0477,48500.0
2009-06-22 14:30:00,33.5,33.55,33.46,33.54,32500.0,20.0537,20.0836,20.0297,20.0776,32500.0
2009-06-22 14:35:00,33.54,33.68,33.49,33.66,58200.0,20.0776,20.1614,20.0477,20.1494,58200.0
2009-06-22 14:40:00,33.66,33.73,33.65,33.67,75000.0,20.1494,20.1913,20.1434,20.1554,75000.0
2009-06-22 14:45:00,33.68,33.71,33.65,33.67,47400.0,20.1614,20.1794,20.1434,20.1554,47400.0
2009-06-22 14:50:00,33.67,33.7,33.63,33.65,49800.0,20.1554,20.1734,20.1315,20.1434,49800.0
2009-06-22 14:55:00,33.64,33.73,33.64,33.69,94800.0,20.1375,20.1913,20.1375,20.1674,94800.0
2009-06-22 15:00:00,33.71,33.81,33.71,33.73,81100.0,20.1794,20.2392,20.1794,20.1913,81100.0
2009-06-22 15:05:00,33.74,33.79,33.69,33.79,73500.0,20.1973,20.2273,20.1674,20.2273,73500.0
2009-06-22 15:10:00,33.79,33.79,33.68,33.73,59600.0,20.2273,20.2273,20.1614,20.1913,59600.0
2009-06-22 15:15:00,33.74,33.74,33.68,33.73,79600.0,20.1973,20.1973,20.1614,20.1913,79600.0
2009-06-22 15:20:00,33.74,33.74,33.62,33.65,149600.0,20.1973,20.1973,20.1255,20.1434,149600.0
2009-06-22 15:25:00,33.64,33.71,33.59,33.69,134300.0,20.1375,20.1794,20.1075,20.1674,134300.0
2009-06-22 15:30:00,33.68,33.73,33.63,33.67,154200.0,20.1614,20.1913,20.1315,20.1554,154200.0
2009-06-22 15:35:00,33.67,33.78,33.66,33.76,67600.0,20.1554,20.2213,20.1494,20.2093,67600.0
2009-06-22 15:40:00,33.78,33.78,33.59,33.59,113000.0,20.2213,20.2213,20.1075,20.1075,113000.0
2009-06-22 15:45:00,33.59,33.66,33.58,33.6,98000.0,20.1075,20.1494,20.1015,20.1135,98000.0
2009-06-22 15:50:00,33.6,33.61,33.46,33.54,166400.0,20.1135,20.1195,20.0297,20.0776,166400.0
2009-06-22 15:55:00,33.53,33.54,33.44,33.45,328200.0,20.0716,20.0776,20.0177,20.0237,328200.0
2009-06-23 09:30:00,33.54,33.54,33.22,33.26,80500.0,20.0776,20.0776,19.886,19.91,80500.0
2009-06-23 09:35:00,33.26,33.48,33.23,33.45,141800.0,19.91,20.0417,19.892,20.0237,141800.0
2009-06-23 09:40:00,33.44,33.48,33.1,33.11,61600.0,20.0177,20.0417,19.8142,19.8202,61600.0
2009-06-23 09:45:00,33.11,33.37,33.11,33.34,48200.0,19.8202,19.9758,19.8202,19.9579,48200.0
2009-06-23 09:50:00,33.36,33.61,33.36,33.53,96000.0,19.9698,20.1195,19.9698,20.0716,96000.0
2009-06-23 09:55:00,33.54,33.54,33.42,33.45,36200.0,20.0776,20.0776,20.0058,20.0237,36200.0
2009-06-23 10:00:00,33.45,33.72,33.25,33.7,121200.0,20.0237,20.1853,19.904,20.1734,121200.0
2009-06-23 10:05:00,33.71,33.72,33.45,33.52,89100.0,20.1794,20.1853,20.0237,20.0656,89100.0
2009-06-23 10:10:00,33.52,33.53,33.24,33.25,55900.0,20.0656,20.0716,19.898,19.904,55900.0
2009-06-23 10:15:00,33.25,33.33,33.23,33.26,93200.0,19.904,19.9519,19.892,19.91,93200.0
2009-06-23 10:20:00,33.26,33.33,33.09,33.09,144400.0,19.91,19.9519,19.8082,19.8082,144400.0
2009-06-23 10:25:00,33.07,33.09,32.93,32.99,133200.0,19.7962,19.8082,19.7124,19.7484,133200.0
2009-06-23 10:30:00,32.98,33.01,32.92,32.97,108800.0,19.7424,19.7603,19.7065,19.7364,108800.0
2009-06-23 10:35:00,32.96,33.0,32.92,32.99,67700.0,19.7304,19.7543,19.7065,19.7484,67700.0
2009-06-23 10:40:00,32.99,33.0,32.78,32.87,81900.0,19.7484,19.7543,19.6227,19.6765,81900.0
2009-06-23 10:45:00,32.87,33.04,32.87,33.02,31000.0,19.6765,19.7783,19.6765,19.7663,31000.0
2009-06-23 10:50:00,33.01,33.03,32.91,32.92,38400.0,19.7603,19.7723,19.7005,19.7065,38400.0
2009-06-23 10:55:00,32.91,33.1,32.85,33.09,53000.0,19.7005,19.8142,19.6646,19.8082,53000.0
2009-06-23 11:00:00,33.1,33.1,33.01,33.04,29100.0,19.8142,19.8142,19.7603,19.7783,29100.0
2009-06-23 11:05:00,33.03,33.08,32.97,33.01,45400.0,19.7723,19.8022,19.7364,19.7603,45400.0
2009-06-23 11:10:00,33.02,33.09,32.96,33.08,26800.0,19.7663,19.8082,19.7304,19.8022,26800.0
2009-06-23 11:15:00,33.08,33.1,33.02,33.03,39300.0,19.8022,19.8142,19.7663,19.7723,39300.0
2009-06-23 11:20:00,33.02,33.08,32.98,33.03,40500.0,19.7663,19.8022,19.7424,19.7723,40500.0
2009-06-23 11:25:00,33.03,33.04,32.92,33.0,32700.0,19.7723,19.7783,19.7065,19.7543,32700.0
2009-06-23 11:30:00,32.99,33.01,32.98,33.01,15200.0,19.7484,19.7603,19.7424,19.7603,15200.0
2009-06-23 11:35:00,33.01,33.11,33.01,33.07,79300.0,19.7603,19.8202,19.7603,19.7962,79300.0
2009-06-23 11:40:00,33.07,33.07,33.0,33.03,12000.0,19.7962,19.7962,19.7543,19.7723,12000.0
2009-06-23 11:45:00,33.03,33.05,32.96,32.99,51300.0,19.7723,19.7843,19.7304,19.7484,51300.0
2009-06-23 11:50:00,32.99,33.02,32.96,33.01,26900.0,19.7484,19.7663,19.7304,19.7603,26900.0
2009-06-23 11:55:00,33.01,33.11,32.95,32.97,42600.0,19.7603,19.8202,19.7244,19.7364,42600.0
2009-06-23 12:00:00,32.97,33.0,32.93,32.94,13800.0,19.7364,19.7543,19.7124,19.7184,13800.0
2009-06-23 12:05:00,32.93,32.94,32.85,32.88,83800.0,19.7124,19.7184,19.6646,19.6825,83800.0
2009-06-23 12:10:00,32.88,32.9,32.76,32.77,98100.0,19.6825,19.6945,19.6107,19.6167,98100.0
2009-06-23 12:15:00,32.78,32.88,32.77,32.81,22400.0,19.6227,19.6825,19.6167,19.6406,22400.0
2009-06-23 12:20:00,32.81,32.91,32.81,32.89,34900.0,19.6406,19.7005,19.6406,19.6885,34900.0
2009-06-23 12:25:00,32.89,32.89,32.76,32.78,41200.0,19.6885,19.6885,19.6107,19.6227,41200.0
2009-06-23 12:30:00,32.76,32.79,32.72,32.76,57300.0,19.6107,19.6286,19.5867,19.6107,57300.0
2009-06-23 12:35:00,32.76,32.95,32.73,32.84,83900.0,19.6107,19.7244,19.5927,19.6586,83900.0
2009-06-23 12:40:00,32.85,32.91,32.78,32.91,52700.0,19.6646,19.7005,19.6227,19.7005,52700.0
2009-06-23 12:45:00,32.91,32.99,32.89,32.99,27500.0,19.7005,19.7484,19.6885,19.7484,27500.0
2009-06-23 12:50:00,32.99,33.0,32.9,32.93,58200.0,19.7484,19.7543,19.6945,19.7124,58200.0
2009-06-23 12:55:00,32.93,33.02,32.91,33.01,60900.0,19.7124,19.7663,19.7005,19.7603,60900.0
2009-06-23 13:00:00,33.01,33.2,33.0,33.2,56200.0,19.7603,19.8741,19.7543,19.8741,56200.0
2009-06-23 13:05:00,33.2,33.2,33.09,33.19,42700.0,19.8741,19.8741,19.8082,19.8681,42700.0
2009-06-23 13:10:00,33.18,33.22,33.15,33.17,25900.0,19.8621,19.886,19.8441,19.8561,25900.0
2009-06-23 13:15:00,33.18,33.25,33.13,33.25,48300.0,19.8621,19.904,19.8322,19.904,48300.0
2009-06-23 13:20:00,33.25,33.25,33.12,33.15,48000.0,19.904,19.904,19.8262,19.8441,48000.0
2009-06-23 13:25:00,33.16,33.16,33.09,33.1,29400.0,19.8501,19.8501,19.8082,19.8142,29400.0
2009-06-23 13:30:00,33.1,33.12,33.09,33.11,25600.0,19.8142,19.8262,19.8082,19.8202,25600.0
2009-06-23 13:35:00,33.11,33.14,33.1,33.13,6900.0,19.8202,19.8382,19.8142,19.8322,6900.0
2009-06-23 13:40:00,33.13,33.14,33.0,33.07,21700.0,19.8322,19.8382,19.7543,19.7962,21700.0
2009-06-23 13:45:00,33.07,33.08,33.02,33.05,37600.0,19.7962,19.8022,19.7663,19.7843,37600.0
2009-06-23 13:50:00,33.05,33.1,33.05,33.07,40800.0,19.7843,19.8142,19.7843,19.7962,40800.0
2009-06-23 13:55:00,33.06,33.06,32.95,32.96,29700.0,19.7903,19.7903,19.7244,19.7304,29700.0
2009-06-23 14:00:00,32.96,33.05,32.93,33.0,42300.0,19.7304,19.7843,19.7124,19.7543,42300.0
2009-06-23 14:05:00,33.0,33.02,32.95,32.99,64100.0,19.7543,19.7663,19.7244,19.7484,64100.0
2009-06-23 14:10:00,32.99,33.05,32.99,33.04,24200.0,19.7484,19.7843,19.7484,19.7783,24200.0
2009-06-23 14:15:00,33.04,33.1,33.03,33.06,38900.0,19.7783,19.8142,19.7723,19.7903,38900.0
2009-06-23 14:20:00,33.06,33.11,33.05,33.08,18400.0,19.7903,19.8202,19.7843,19.8022,18400.0
2009-06-23 14:25:00,33.08,33.09,33.02,33.03,23900.0,19.8022,19.8082,19.7663,19.7723,23900.0
2009-06-23 14:30:00,33.03,33.05,32.94,33.01,44400.0,19.7723,19.7843,19.7184,19.7603,44400.0
2009-06-23 14:35:00,33.0,33.0,32.88,32.89,68600.0,19.7543,19.7543,19.6825,19.6885,68600.0
2009-06-23 14:40:00,32.9,32.95,32.82,32.82,38100.0,19.6945,19.7244,19.6466,19.6466,38100.0
2009-06-23 14:45:00,32.83,32.87,32.82,32.86,27900.0,19.6526,19.6765,19.6466,19.6705,27900.0
2009-06-23 14:50:00,32.87,32.94,32.84,32.94,80000.0,19.6765,19.7184,19.6586,19.7184,80000.0
2009-06-23 14:55:00,32.94,32.96,32.83,32.91,78200.0,19.7184,19.7304,19.6526,19.7005,78200.0
2009-06-23 15:00:00,32.91,32.94,32.89,32.91,53300.0,19.7005,19.7184,19.6885,19.7005,53300.0
2009-06-23 15:05:00,32.92,32.94,32.84,32.85,59600.0,19.7065,19.7184,19.6586,19.6646,59600.0
2009-06-23 15:10:00,32.85,32.96,32.83,32.96,58900.0,19.6646,19.7304,19.6526,19.7304,58900.0
2009-06-23 15:15:00,32.96,32.99,32.93,32.98,50000.0,19.7304,19.7484,19.7124,19.7424,50000.0
2009-06-23 15:20:00,32.98,33.01,32.95,32.97,86300.0,19.7424,19.7603,19.7244,19.7364,86300.0
2009-06-23 15:25:00,32.97,33.08,32.97,33.05,85700.0,19.7364,19.8022,19.7364,19.7843,85700.0
2009-06-23 15:30:00,33.04,33.07,32.96,33.05,94700.0,19.7783,19.7962,19.7304,19.7843,94700.0
2009-06-23 15:35:00,33.05,33.06,33.0,33.04,100300.0,19.7843,19.7903,19.7543,19.7783,100300.0
2009-06-23 15:40:00,33.03,33.04,33.0,33.02,59000.0,19.7723,19.7783,19.7543,19.7663,59000.0
2009-06-23 15:45:00,33.02,33.15,32.98,33.09,122100.0,19.7663,19.8441,19.7424,19.8082,122100.0
2009-06-23 15:50:00,33.08,33.1,33.01,33.05,110900.0,19.8022,19.8142,19.7603,19.7843,110900.0
2009-06-23 15:55:00,33.04,33.05,32.91,32.93,280800.0,19.7783,19.7843,19.7005,19.7124,280800.0
2009-06-24 09:30:00,33.23,33.23,32.98,33.03,120800.0,19.892,19.892,19.7424,19.7723,120800.0
2009-06-24 09:35:00,33.01,33.25,32.87,33.06,105200.0,19.7603,19.904,19.6765,19.7903,105200.0
2009-06-24 09:40:00,33.09,33.2,33.07,33.11,53500.0,19.8082,19.8741,19.7962,19.8202,53500.0
2009-06-24 09:45:00,33.11,33.27,33.06,33.08,117000.0,19.8202,19.916,19.7903,19.8022,117000.0
2009-06-24 09:50:00,33.08,33.1,32.86,32.98,139000.0,19.8022,19.8142,19.6705,19.7424,139000.0
2009-06-24 09:55:00,32.97,33.04,32.96,33.0,62900.0,19.7364,19.7783,19.7304,19.7543,62900.0
2009-06-24 10:00:00,33.0,33.0,32.81,32.91,124800.0,19.7543,19.7543,19.6406,19.7005,124800.0
2009-06-24 10:05:00,32.9,33.12,32.89,33.1,143800.0,19.6945,19.8262,19.6885,19.8142,143800.0
2009-06-24 10:10:00,33.1,33.19,33.09,33.15,145700.0,19.8142,19.8681,19.8082,19.8441,145700.0
2009-06-24 10:15:00,33.14,33.33,33.14,33.2,218400.0,19.8382,19.9519,19.8382,19.8741,218400.0
2009-06-24 10:20:00,33.2,33.33,33.2,33.22,102000.0,19.8741,19.9519,19.8741,19.886,102000.0
2009-06-24 10:25:00,33.23,33.35,33.22,33.3,69600.0,19.892,19.9639,19.886,19.9339,69600.0
2009-06-24 10:30:00,33.31,33.4,33.15,33.19,86600.0,19.9399,19.9938,19.8441,19.8681,86600.0
2009-06-24 10:35:00,33.19,33.22,33.13,33.2,129300.0,19.8681,19.886,19.8322,19.8741,129300.0
2009-06-24 10:40:00,33.19,33.24,33.18,33.24,81800.0,19.8681,19.898,19.8621,19.898,81800.0
2009-06-24 10:45:00,33.24,33.33,33.17,33.3,69100.0,19.898,19.9519,19.8561,19.9339,69100.0
2009-06-24 10:50:00,33.31,33.38,33.27,33.35,68900.0,19.9399,19.9818,19.916,19.9639,68900.0
2009-06-24 10:55:00,33.35,33.38,33.24,33.38,43000.0,19.9639,19.9818,19.898,19.9818,43000.0
2009-06-24 11:00:00,33.37,33.44,33.37,33.37,67000.0,19.9758,20.0177,19.9758,19.9758,67000.0
2009-06-24 11:05:00,33.37,33.37,33.3,33.35,47200.0,19.9758,19.9758,19.9339,19.9639,47200.0
2009-06-24 11:10:00,33.34,33.4,33.33,33.39,49900.0,19.9579,19.9938,19.9519,19.9878,49900.0
2009-06-24 11:15:00,33.39,33.43,33.31,33.32,33900.0,19.9878,20.0118,19.9399,19.9459,33900.0
2009-06-24 11:20:00,33.31,33.4,33.31,33.36,26900.0,19.9399,19.9938,19.9399,19.9698,26900.0
2009-06-24 11:25:00,33.36,33.48,33.36,33.47,42900.0,19.9698,20.0417,19.9698,20.0357,42900.0
2009-06-24 11:30:00,33.48,33.49,33.38,33.47,36400.0,20.0417,20.0477,19.9818,20.0357,36400.0
2009-06-24 11:35:00,33.46,33.47,33.4,33.4,23000.0,20.0297,20.0357,19.9938,19.9938,23000.0
2009-06-24 11:40:00,33.39,33.41,33.33,33.39,21400.0,19.9878,19.9998,19.9519,19.9878,21400.0
2009-06-24 11:45:00,33.39,33.49,33.28,33.32,179700.0,19.9878,20.0477,19.922,19.9459,179700.0
2009-06-24 11:50:00,33.32,33.41,33.31,33.4,72500.0,19.9459,19.9998,19.9399,19.9938,72500.0
2009-06-24 11:55:00,33.4,33.6,33.38,33.59,124500.0,19.9938,20.1135,19.9818,20.1075,124500.0
2009-06-24 12:00:00,33.6,33.72,33.56,33.69,215000.0,20.1135,20.1853,20.0896,20.1674,215000.0
2009-06-24 12:05:00,33.68,33.73,33.67,33.67,115900.0,20.1614,20.1913,20.1554,20.1554,115900.0
2009-06-24 12:10:00,33.67,33.68,33.59,33.6,62300.0,20.1554,20.1614,20.1075,20.1135,62300.0
2009-06-24 12:15:00,33.59,33.61,33.49,33.49,29600.0,20.1075,20.1195,20.0477,20.0477,29600.0
2009-06-24 12:20:00,33.5,33.53,33.46,33.46,21500.0,20.0537,20.0716,20.0297,20.0297,21500.0
2009-06-24 12:25:00,33.45,33.46,33.42,33.44,38400.0,20.0237,20.0297,20.0058,20.0177,38400.0
2009-06-24 12:30:00,33.43,33.43,33.35,33.35,29500.0,20.0118,20.0118,19.9639,19.9639,29500.0
2009-06-24 12:35:00,33.36,33.37,33.34,33.35,42500.0,19.9698,19.9758,19.9579,19.9639,42500.0
2009-06-24 12:40:00,33.34,33.36,33.33,33.34,36200.0,19.9579,19.9698,19.9519,19.9579,36200.0
2009-06-24 12:45:00,33.34,33.43,33.34,33.42,28000.0,19.9579,20.0118,19.9579,20.0058,28000.0
2009-06-24 12:50:00,33.44,33.51,33.44,33.49,44700.0,20.0177,20.0596,20.0177,20.0477,44700.0
2009-06-24 12:55:00,33.49,33.54,33.48,33.51,23600.0,20.0477,20.0776,20.0417,20.0596,23600.0
2009-06-24 13:00:00,33.5,33.58,33.5,33.57,27100.0,20.0537,20.1015,20.0537,20.0956,27100.0
2009-06-24 13:05:00,33.56,33.65,33.56,33.65,27400.0,20.0896,20.1434,20.0896,20.1434,27400.0
2009-06-24 13:10:00,33.65,33.69,33.58,33.58,31700.0,20.1434,20.1674,20.1015,20.1015,31700.0
2009-06-24 13:15:00,33.59,33.61,33.58,33.58,46400.0,20.1075,20.1195,20.1015,20.1015,46400.0
2009-06-24 13:20:00,33.57,33.59,33.52,33.52,26500.0,20.0956,20.1075,20.0656,20.0656,26500.0
2009-06-24 13:25:00,33.52,33.53,33.48,33.48,30900.0,20.0656,20.0716,20.0417,20.0417,30900.0
2009-06-24 13:30:00,33.48,33.5,33.42,33.43,33900.0,20.0417,20.0537,20.0058,20.0118,33900.0
2009-06-24 13:35:00,33.43,33.46,33.39,33.43,53500.0,20.0118,20.0297,19.9878,20.0118,53500.0
2009-06-24 13:40:00,33.42,33.43,33.38,33.38,35800.0,20.0058,20.0118,19.9818,19.9818,35800.0
2009-06-24 13:45:00,33.38,33.38,33.34,33.36,35400.0,19.9818,19.9818,19.9579,19.9698,35400.0
2009-06-24 13:50:00,33.36,33.42,33.35,33.41,32700.0,19.9698,20.0058,19.9639,19.9998,32700.0
2009-06-24 13:55:00,33.42,33.48,33.41,33.46,30800.0,20.0058,20.0417,19.9998,20.0297,30800.0
2009-06-24 14:00:00,33.46,33.46,33.43,33.43,18900.0,20.0297,20.0297,20.0118,20.0118,18900.0
2009-06-24 14:05:00,33.43,33.46,33.43,33.43,20000.0,20.0118,20.0297,20.0118,20.0118,20000.0
2009-06-24 14:10:00,33.44,33.53,33.43,33.51,22000.0,20.0177,20.0716,20.0118,20.0596,22000.0
2009-06-24 14:15:00,33.51,33.62,33.39,33.51,61400.0,20.0596,20.1255,19.9878,20.0596,61400.0
2009-06-24 14:20:00,33.5,33.61,33.3,33.44,77300.0,20.0537,20.1195,19.9339,20.0177,77300.0
2009-06-24 14:25:00,33.46,33.57,33.22,33.3,88900.0,20.0297,20.0956,19.886,19.9339,88900.0
2009-06-24 14:30:00,33.29,33.34,33.19,33.33,73300.0,19.9279,19.9579,19.8681,19.9519,73300.0
2009-06-24 14:35:00,33.33,33.33,33.08,33.12,75100.0,19.9519,19.9519,19.8022,19.8262,75100.0
2009-06-24 14:40:00,33.12,33.22,33.04,33.22,83100.0,19.8262,19.886,19.7783,19.886,83100.0
2009-06-24 14:45:00,33.2,33.27,33.07,33.11,79100.0,19.8741,19.916,19.7962,19.8202,79100.0
2009-06-24 14:50:00,33.11,33.23,33.09,33.23,65300.0,19.8202,19.892,19.8082,19.892,65300.0
2009-06-24 14:55:00,33.22,33.28,33.09,33.12,54600.0,19.886,19.922,19.8082,19.8262,54600.0
2009-06-24 15:00:00,33.13,33.23,33.1,33.1,112100.0,19.8322,19.892,19.8142,19.8142,112100.0
2009-06-24 15:05:00,33.1,33.1,32.88,32.91,153500.0,19.8142,19.8142,19.6825,19.7005,153500.0
2009-06-24 15:10:00,32.91,32.99,32.83,32.99,138500.0,19.7005,19.7484,19.6526,19.7484,138500.0
2009-06-24 15:15:00,32.99,33.01,32.8,32.88,105800.0,19.7484,19.7603,19.6346,19.6825,105800.0
2009-06-24 15:20:00,32.87,33.0,32.81,32.91,86100.0,19.6765,19.7543,19.6406,19.7005,86100.0
2009-06-24 15:25:00,32.91,33.04,32.87,32.95,69700.0,19.7005,19.7783,19.6765,19.7244,69700.0
2009-06-24 15:30:00,32.95,33.07,32.93,33.01,68900.0,19.7244,19.7962,19.7124,19.7603,68900.0
2009-06-24 15:35:00,33.02,33.04,32.93,32.98,68300.0,19.7663,19.7783,19.7124,19.7424,68300.0
2009-06-24 15:40:00,32.98,33.0,32.85,32.95,123800.0,19.7424,19.7543,19.6646,19.7244,123800.0
2009-06-24 15:45:00,32.95,33.09,32.95,33.07,127200.0,19.7244,19.8082,19.7244,19.7962,127200.0
2009-06-24 15:50:00,33.06,33.11,32.94,32.99,130700.0,19.7903,19.8202,19.7184,19.7484,130700.0
2009-06-24 15:55:00,33.0,33.05,32.95,32.98,229900.0,19.7543,19.7843,19.7244,19.7424,229900.0
2009-06-25 09:30:00,32.7,33.21,32.7,33.04,70300.0,19.5748,19.8801,19.5748,19.7783,70300.0
2009-06-25 09:35:00,33.03,33.11,32.7,33.06,133700.0,19.7723,19.8202,19.5748,19.7903,133700.0
2009-06-25 09:40:00,33.12,33.29,33.09,33.21,82400.0,19.8262,19.9279,19.8082,19.8801,82400.0
2009-06-25 09:45:00,33.22,33.29,33.2,33.26,55100.0,19.886,19.9279,19.8741,19.91,55100.0
2009-06-25 09:50:00,33.27,33.48,33.25,33.45,102600.0,19.916,20.0417,19.904,20.0237,102600.0
2009-06-25 09:55:00,33.46,33.63,33.44,33.56,82100.0,20.0297,20.1315,20.0177,20.0896,82100.0
2009-06-25 10:00:00,33.55,33.8,33.55,33.73,135900.0,20.0836,20.2332,20.0836,20.1913,135900.0
2009-06-25 10:05:00,33.73,33.74,33.57,33.65,130300.0,20.1913,20.1973,20.0956,20.1434,130300.0
2009-06-25 10:10:00,33.65,33.8,33.65,33.7,195300.0,20.1434,20.2332,20.1434,20.1734,195300.0
2009-06-25 10:15:00,33.69,33.9,33.69,33.86,102900.0,20.1674,20.2931,20.1674,20.2692,102900.0
2009-06-25 10:20:00,33.86,33.92,33.8,33.9,85700.0,20.2692,20.3051,20.2332,20.2931,85700.0
2009-06-25 10:25:00,33.9,33.98,33.84,33.92,115200.0,20.2931,20.341,20.2572,20.3051,115200.0
2009-06-25 10:30:00,33.91,33.95,33.8,33.81,59300.0,20.2991,20.323,20.2332,20.2392,59300.0
2009-06-25 10:35:00,33.82,33.87,33.77,33.79,48100.0,20.2452,20.2751,20.2153,20.2273,48100.0
2009-06-25 10:40:00,33.78,33.83,33.76,33.76,77700.0,20.2213,20.2512,20.2093,20.2093,77700.0
2009-06-25 10:45:00,33.77,33.77,33.65,33.69,70100.0,20.2153,20.2153,20.1434,20.1674,70100.0
2009-06-25 10:50:00,33.69,33.81,33.68,33.81,38100.0,20.1674,20.2392,20.1614,20.2392,38100.0
2009-06-25 10:55:00,33.8,33.8,33.67,33.7,28700.0,20.2332,20.2332,20.1554,20.1734,28700.0
2009-06-25 11:00:00,33.72,33.86,33.66,33.85,56800.0,20.1853,20.2692,20.1494,20.2632,56800.0
2009-06-25 11:05:00,33.87,33.91,33.8,33.81,51400.0,20.2751,20.2991,20.2332,20.2392,51400.0
2009-06-25 11:10:00,33.8,33.83,33.76,33.79,50700.0,20.2332,20.2512,20.2093,20.2273,50700.0
2009-06-25 11:15:00,33.8,33.83,33.79,33.79,48600.0,20.2332,20.2512,20.2273,20.2273,48600.0
2009-06-25 11:20:00,33.79,33.9,33.76,33.88,51000.0,20.2273,20.2931,20.2093,20.2811,51000.0
2009-06-25 11:25:00,33.88,34.01,33.87,34.01,62600.0,20.2811,20.3589,20.2751,20.3589,62600.0
2009-06-25 11:30:00,34.01,34.07,33.98,33.98,76900.0,20.3589,20.3949,20.341,20.341,76900.0
2009-06-25 11:35:00,33.99,34.05,33.95,34.02,67800.0,20.347,20.3829,20.323,20.3649,67800.0
2009-06-25 11:40:00,34.03,34.08,33.8,34.0,63700.0,20.3709,20.4009,20.2332,20.353,63700.0
2009-06-25 11:45:00,34.0,34.05,33.98,34.0,40500.0,20.353,20.3829,20.341,20.353,40500.0
2009-06-25 11:50:00,33.99,34.05,33.98,34.01,62200.0,20.347,20.3829,20.341,20.3589,62200.0
2009-06-25 11:55:00,34.02,34.09,33.99,34.08,63900.0,20.3649,20.4068,20.347,20.4009,63900.0
2009-06-25 12:00:00,34.08,34.15,34.03,34.13,78200.0,20.4009,20.4428,20.3709,20.4308,78200.0
2009-06-25 12:05:00,34.14,34.17,34.1,34.1,73600.0,20.4368,20.4547,20.4128,20.4128,73600.0
2009-06-25 12:10:00,34.1,34.14,34.06,34.07,60500.0,20.4128,20.4368,20.3889,20.3949,60500.0
2009-06-25 12:15:00,34.07,34.1,34.01,34.01,21700.0,20.3949,20.4128,20.3589,20.3589,21700.0
2009-06-25 12:20:00,34.01,34.07,34.0,34.04,24900.0,20.3589,20.3949,20.353,20.3769,24900.0
2009-06-25 12:25:00,34.04,34.1,34.03,34.09,39600.0,20.3769,20.4128,20.3709,20.4068,39600.0
2009-06-25 12:30:00,34.08,34.1,34.03,34.03,34200.0,20.4009,20.4128,20.3709,20.3709,34200.0
2009-06-25 12:35:00,34.03,34.05,33.97,34.0,47400.0,20.3709,20.3829,20.335,20.353,47400.0
2009-06-25 12:40:00,34.0,34.04,33.99,34.02,38300.0,20.353,20.3769,20.347,20.3649,38300.0
2009-06-25 12:45:00,34.02,34.09,34.0,34.05,58300.0,20.3649,20.4068,20.353,20.3829,58300.0
2009-06-25 12:50:00,34.05,34.09,34.03,34.03,43000.0,20.3829,20.4068,20.3709,20.3709,43000.0
2009-06-25 12:55:00,34.03,34.14,34.02,34.1,65900.0,20.3709,20.4368,20.3649,20.4128,65900.0
2009-06-25 13:00:00,34.1,34.13,34.05,34.08,80000.0,20.4128,20.4308,20.3829,20.4009,80000.0
2009-06-25 13:05:00,34.08,34.19,34.06,34.14,50900.0,20.4009,20.4667,20.3889,20.4368,50900.0
2009-06-25 13:10:00,34.14,34.14,34.03,34.06,20800.0,20.4368,20.4368,20.3709,20.3889,20800.0
2009-06-25 13:15:00,34.06,34.18,34.06,34.15,93200.0,20.3889,20.4607,20.3889,20.4428,93200.0
2009-06-25 13:20:00,34.15,34.18,34.11,34.15,63100.0,20.4428,20.4607,20.4188,20.4428,63100.0
2009-06-25 13:25:00,34.16,34.17,34.12,34.16,57200.0,20.4487,20.4547,20.4248,20.4487,57200.0
2009-06-25 13:30:00,34.17,34.18,34.08,34.08,35300.0,20.4547,20.4607,20.4009,20.4009,35300.0
2009-06-25 13:35:00,34.08,34.15,34.08,34.1,72800.0,20.4009,20.4428,20.4009,20.4128,72800.0
2009-06-25 13:40:00,34.1,34.14,34.09,34.12,48100.0,20.4128,20.4368,20.4068,20.4248,48100.0
2009-06-25 13:45:00,34.12,34.17,34.09,34.09,71600.0,20.4248,20.4547,20.4068,20.4068,71600.0
2009-06-25 13:50:00,34.1,34.16,34.09,34.14,46200.0,20.4128,20.4487,20.4068,20.4368,46200.0
2009-06-25 13:55:00,34.12,34.13,34.1,34.12,10000.0,20.4248,20.4308,20.4128,20.4248,10000.0
2009-06-25 14:00:00,34.12,34.12,33.96,33.97,59600.0,20.4248,20.4248,20.329,20.335,59600.0
2009-06-25 14:05:00,33.98,34.02,33.97,33.98,42900.0,20.341,20.3649,20.335,20.341,42900.0
2009-06-25 14:10:00,33.98,34.0,33.91,33.91,31900.0,20.341,20.353,20.2991,20.2991,31900.0
2009-06-25 14:15:00,33.91,33.96,33.89,33.95,78200.0,20.2991,20.329,20.2871,20.323,78200.0
2009-06-25 14:20:00,33.95,33.95,33.85,33.88,61800.0,20.323,20.323,20.2632,20.2811,61800.0
2009-06-25 14:25:00,33.89,33.91,33.87,33.89,52600.0,20.2871,20.2991,20.2751,20.2871,52600.0
2009-06-25 14:30:00,33.89,33.93,33.78,33.8,91300.0,20.2871,20.3111,20.2213,20.2332,91300.0
2009-06-25 14:35:00,33.8,33.85,33.75,33.78,89700.0,20.2332,20.2632,20.2033,20.2213,89700.0
2009-06-25 14:40:00,33.78,33.81,33.74,33.76,67800.0,20.2213,20.2392,20.1973,20.2093,67800.0
2009-06-25 14:45:00,33.76,33.85,33.74,33.81,38900.0,20.2093,20.2632,20.1973,20.2392,38900.0
2009-06-25 14:50:00,33.81,33.91,33.8,33.87,78200.0,20.2392,20.2991,20.2332,20.2751,78200.0
2009-06-25 14:55:00,33.87,34.02,33.86,33.9,83700.0,20.2751,20.3649,20.2692,20.2931,83700.0
2009-06-25 15:00:00,33.9,34.02,33.9,33.99,71200.0,20.2931,20.3649,20.2931,20.347,71200.0
2009-06-25 15:05:00,34.0,34.13,34.0,34.1,77300.0,20.353,20.4308,20.353,20.4128,77300.0
2009-06-25 15:10:00,34.1,34.15,34.04,34.11,80400.0,20.4128,20.4428,20.3769,20.4188,80400.0
2009-06-25 15:15:00,34.1,34.15,34.07,34.12,149600.0,20.4128,20.4428,20.3949,20.4248,149600.0
2009-06-25 15:20:00,34.11,34.16,34.1,34.15,92400.0,20.4188,20.4487,20.4128,20.4428,92400.0
2009-06-25 15:25:00,34.15,34.28,34.14,34.26,206700.0,20.4428,20.5206,20.4368,20.5086,206700.0
2009-06-25 15:30:00,34.26,34.27,34.1,34.11,188400.0,20.5086,20.5146,20.4128,20.4188,188400.0
2009-06-25 15:35:00,34.11,34.13,33.92,33.96,158100.0,20.4188,20.4308,20.3051,20.329,158100.0
2009-06-25 15:40:00,33.95,33.98,33.85,33.89,168300.0,20.323,20.341,20.2632,20.2871,168300.0
2009-06-25 15:45:00,33.89,34.05,33.86,33.99,119000.0,20.2871,20.3829,20.2692,20.347,119000.0
2009-06-25 15:50:00,34.0,34.0,33.91,33.95,172700.0,20.353,20.353,20.2991,20.323,172700.0
2009-06-25 15:55:00,33.95,34.1,33.94,34.09,330700.0,20.323,20.4128,20.317,20.4068,330700.0
2009-06-26 09:30:00,34.11,34.13,33.81,34.0,139100.0,20.4188,20.4308,20.2392,20.353,139100.0
2009-06-26 09:35:00,33.98,34.22,33.92,33.92,101600.0,20.341,20.4847,20.3051,20.3051,101600.0
2009-06-26 09:40:00,33.96,34.33,33.93,34.29,93200.0,20.329,20.5505,20.3111,20.5266,93200.0
2009-06-26 09:45:00,34.28,34.3,34.13,34.22,53600.0,20.5206,20.5325,20.4308,20.4847,53600.0
2009-06-26 09:50:00,34.19,34.25,34.01,34.14,72300.0,20.4667,20.5026,20.3589,20.4368,72300.0
2009-06-26 09:55:00,34.19,34.27,33.97,34.01,93600.0,20.4667,20.5146,20.335,20.3589,93600.0
2009-06-26 10:00:00,34.0,34.08,33.92,33.99,71600.0,20.353,20.4009,20.3051,20.347,71600.0
2009-06-26 10:05:00,34.01,34.09,33.87,33.99,53300.0,20.3589,20.4068,20.2751,20.347,53300.0
2009-06-26 10:10:00,33.99,34.06,33.9,33.97,43600.0,20.347,20.3889,20.2931,20.335,43600.0
2009-06-26 10:15:00,33.98,34.01,33.9,33.9,22600.0,20.341,20.3589,20.2931,20.2931,22600.0
2009-06-26 10:20:00,33.9,34.11,33.88,34.11,44600.0,20.2931,20.4188,20.2811,20.4188,44600.0
2009-06-26 10:25:00,34.12,34.12,33.92,33.94,31700.0,20.4248,20.4248,20.3051,20.317,31700.0
2009-06-26 10:30:00,33.93,34.01,33.85,33.86,31700.0,20.3111,20.3589,20.2632,20.2692,31700.0
2009-06-26 10:35:00,33.86,33.93,33.8,33.81,58000.0,20.2692,20.3111,20.2332,20.2392,58000.0
2009-06-26 10:40:00,33.8,33.9,33.8,33.81,44300.0,20.2332,20.2931,20.2332,20.2392,44300.0
2009-06-26 10:45:00,33.81,33.89,33.74,33.82,63100.0,20.2392,20.2871,20.1973,20.2452,63100.0
2009-06-26 10:50:00,33.83,33.87,33.69,33.77,58400.0,20.2512,20.2751,20.1674,20.2153,58400.0
2009-06-26 10:55:00,33.78,33.81,33.68,33.69,38500.0,20.2213,20.2392,20.1614,20.1674,38500.0
2009-06-26 11:00:00,33.68,33.74,33.63,33.65,37200.0,20.1614,20.1973,20.1315,20.1434,37200.0
2009-06-26 11:05:00,33.65,33.71,33.6,33.69,63300.0,20.1434,20.1794,20.1135,20.1674,63300.0
2009-06-26 11:10:00,33.68,33.76,33.62,33.63,52100.0,20.1614,20.2093,20.1255,20.1315,52100.0
2009-06-26 11:15:00,33.63,33.64,33.59,33.59,37400.0,20.1315,20.1375,20.1075,20.1075,37400.0
2009-06-26 11:20:00,33.58,33.61,33.53,33.6,36800.0,20.1015,20.1195,20.0716,20.1135,36800.0
2009-06-26 11:25:00,33.59,33.59,33.5,33.53,58400.0,20.1075,20.1075,20.0537,20.0716,58400.0
2009-06-26 11:30:00,33.53,33.61,33.53,33.61,31200.0,20.0716,20.1195,20.0716,20.1195,31200.0
2009-06-26 11:35:00,33.61,33.68,33.6,33.68,59800.0,20.1195,20.1614,20.1135,20.1614,59800.0
2009-06-26 11:40:00,33.69,33.73,33.64,33.65,29200.0,20.1674,20.1913,20.1375,20.1434,29200.0
2009-06-26 11:45:00,33.65,33.67,33.62,33.64,17600.0,20.1434,20.1554,20.1255,20.1375,17600.0
2009-06-26 11:50:00,33.63,33.75,33.63,33.74,25000.0,20.1315,20.2033,20.1315,20.1973,25000.0
2009-06-26 11:55:00,33.74,33.78,33.69,33.72,29900.0,20.1973,20.2213,20.1674,20.1853,29900.0
2009-06-26 12:00:00,33.72,33.75,33.67,33.74,53300.0,20.1853,20.2033,20.1554,20.1973,53300.0
2009-06-26 12:05:00,33.75,33.78,33.65,33.69,35900.0,20.2033,20.2213,20.1434,20.1674,35900.0
2009-06-26 12:10:00,33.69,33.74,33.64,33.71,25500.0,20.1674,20.1973,20.1375,20.1794,25500.0
2009-06-26 12:15:00,33.71,33.72,33.62,33.64,25700.0,20.1794,20.1853,20.1255,20.1375,25700.0
2009-06-26 12:20:00,33.63,33.73,33.62,33.71,21100.0,20.1315,20.1913,20.1255,20.1794,21100.0
2009-06-26 12:25:00,33.71,33.71,33.61,33.61,17500.0,20.1794,20.1794,20.1195,20.1195,17500.0
2009-06-26 12:30:00,33.62,33.68,33.57,33.57,36200.0,20.1255,20.1614,20.0956,20.0956,36200.0
2009-06-26 12:35:00,33.56,33.66,33.52,33.65,48700.0,20.0896,20.1494,20.0656,20.1434,48700.0
2009-06-26 12:40:00,33.65,33.66,33.61,33.66,23700.0,20.1434,20.1494,20.1195,20.1494,23700.0
2009-06-26 12:45:00,33.69,33.78,33.66,33.78,21100.0,20.1674,20.2213,20.1494,20.2213,21100.0
2009-06-26 12:50:00,33.79,33.82,33.7,33.73,20900.0,20.2273,20.2452,20.1734,20.1913,20900.0
2009-06-26 12:55:00,33.73,33.73,33.66,33.66,20000.0,20.1913,20.1913,20.1494,20.1494,20000.0
2009-06-26 13:00:00,33.67,33.69,33.58,33.59,19500.0,20.1554,20.1674,20.1015,20.1075,19500.0
2009-06-26 13:05:00,33.6,33.63,33.59,33.62,12000.0,20.1135,20.1315,20.1075,20.1255,12000.0
2009-06-26 13:10:00,33.62,33.63,33.54,33.56,64800.0,20.1255,20.1315,20.0776,20.0896,64800.0
2009-06-26 13:15:00,33.56,33.62,33.56,33.59,53900.0,20.0896,20.1255,20.0896,20.1075,53900.0
2009-06-26 13:20:00,33.58,33.6,33.52,33.6,27000.0,20.1015,20.1135,20.0656,20.1135,27000.0
2009-06-26 13:25:00,33.59,33.68,33.59,33.65,32000.0,20.1075,20.1614,20.1075,20.1434,32000.0
2009-06-26 13:30:00,33.65,33.66,33.55,33.6,27300.0,20.1434,20.1494,20.0836,20.1135,27300.0
2009-06-26 13:35:00,33.6,33.65,33.58,33.64,25300.0,20.1135,20.1434,20.1015,20.1375,25300.0
2009-06-26 13:40:00,33.64,33.69,33.6,33.69,19000.0,20.1375,20.1674,20.1135,20.1674,19000.0
2009-06-26 13:45:00,33.68,33.7,33.57,33.58,31000.0,20.1614,20.1734,20.0956,20.1015,31000.0
2009-06-26 13:50:00,33.58,33.6,33.55,33.55,15800.0,20.1015,20.1135,20.0836,20.0836,15800.0
2009-06-26 13:55:00,33.55,33.64,33.55,33.62,46900.0,20.0836,20.1375,20.0836,20.1255,46900.0
2009-06-26 14:00:00,33.63,33.68,33.6,33.67,66200.0,20.1315,20.1614,20.1135,20.1554,66200.0
2009-06-26 14:05:00,33.68,33.69,33.61,33.61,13100.0,20.1614,20.1674,20.1195,20.1195,13100.0
2009-06-26 14:10:00,33.6,33.63,33.6,33.63,11100.0,20.1135,20.1315,20.1135,20.1315,11100.0
2009-06-26 14:15:00,33.63,33.65,33.56,33.6,19400.0,20.1315,20.1434,20.0896,20.1135,19400.0
2009-06-26 14:20:00,33.59,33.61,33.57,33.57,12900.0,20.1075,20.1195,20.0956,20.0956,12900.0
2009-06-26 14:25:00,33.57,33.63,33.57,33.6,27000.0,20.0956,20.1315,20.0956,20.1135,27000.0
2009-06-26 14:30:00,33.6,33.6,33.53,33.55,35900.0,20.1135,20.1135,20.0716,20.0836,35900.0
2009-06-26 14:35:00,33.55,33.62,33.53,33.57,26600.0,20.0836,20.1255,20.0716,20.0956,26600.0
2009-06-26 14:40:00,33.57,33.65,33.53,33.64,48700.0,20.0956,20.1434,20.0716,20.1375,48700.0
2009-06-26 14:45:00,33.64,33.68,33.62,33.63,29800.0,20.1375,20.1614,20.1255,20.1315,29800.0
2009-06-26 14:50:00,33.63,33.72,33.62,33.7,31500.0,20.1315,20.1853,20.1255,20.1734,31500.0
2009-06-26 14:55:00,33.71,33.75,33.65,33.73,47100.0,20.1794,20.2033,20.1434,20.1913,47100.0
2009-06-26 15:00:00,33.72,33.8,33.71,33.75,54800.0,20.1853,20.2332,20.1794,20.2033,54800.0
2009-06-26 15:05:00,33.74,33.76,33.68,33.72,19600.0,20.1973,20.2093,20.1614,20.1853,19600.0
2009-06-26 15:10:00,33.73,33.76,33.68,33.7,21200.0,20.1913,20.2093,20.1614,20.1734,21200.0
2009-06-26 15:15:00,33.7,33.7,33.6,33.64,28200.0,20.1734,20.1734,20.1135,20.1375,28200.0
2009-06-26 15:20:00,33.64,33.68,33.64,33.65,24700.0,20.1375,20.1614,20.1375,20.1434,24700.0
2009-06-26 15:25:00,33.64,33.67,33.59,33.59,41200.0,20.1375,20.1554,20.1075,20.1075,41200.0
2009-06-26 15:30:00,33.59,33.65,33.57,33.58,46500.0,20.1075,20.1434,20.0956,20.1015,46500.0
2009-06-26 15:35:00,33.57,33.63,33.57,33.63,31000.0,20.0956,20.1315,20.0956,20.1315,31000.0
2009-06-26 15:40:00,33.63,33.79,33.62,33.79,94600.0,20.1315,20.2273,20.1255,20.2273,94600.0
2009-06-26 15:45:00,33.79,33.79,33.66,33.72,87200.0,20.2273,20.2273,20.1494,20.1853,87200.0
2009-06-26 15:50:00,33.72,33.74,33.56,33.62,72700.0,20.1853,20.1973,20.0896,20.1255,72700.0
2009-06-26 15:55:00,33.63,33.68,33.5,33.54,218300.0,20.1315,20.1614,20.0537,20.0776,218300.0
2009-06-29 09:30:00,33.7,33.86,33.7,33.81,77100.0,20.1734,20.2692,20.1734,20.2392,77100.0
2009-06-29 09:35:00,33.81,33.84,33.66,33.68,61200.0,20.2392,20.2572,20.1494,20.1614,61200.0
2009-06-29 09:40:00,33.66,33.76,33.62,33.71,49600.0,20.1494,20.2093,20.1255,20.1794,49600.0
2009-06-29 09:45:00,33.71,33.71,33.44,33.44,77300.0,20.1794,20.1794,20.0177,20.0177,77300.0
2009-06-29 09:50:00,33.43,33.45,33.24,33.38,78100.0,20.0118,20.0237,19.898,19.9818,78100.0
2009-06-29 09:55:00,33.37,33.53,33.32,33.53,44000.0,19.9758,20.0716,19.9459,20.0716,44000.0
2009-06-29 10:00:00,33.53,33.63,33.46,33.52,48600.0,20.0716,20.1315,20.0297,20.0656,48600.0
2009-06-29 10:05:00,33.54,33.66,33.38,33.64,70700.0,20.0776,20.1494,19.9818,20.1375,70700.0
2009-06-29 10:10:00,33.66,33.78,33.55,33.77,87500.0,20.1494,20.2213,20.0836,20.2153,87500.0
2009-06-29 10:15:00,33.77,33.86,33.74,33.83,29800.0,20.2153,20.2692,20.1973,20.2512,29800.0
2009-06-29 10:20:00,33.85,33.87,33.74,33.87,47600.0,20.2632,20.2751,20.1973,20.2751,47600.0
2009-06-29 10:25:00,33.85,33.98,33.77,33.98,98900.0,20.2632,20.341,20.2153,20.341,98900.0
2009-06-29 10:30:00,33.98,34.13,33.96,34.09,87600.0,20.341,20.4308,20.329,20.4068,87600.0
2009-06-29 10:35:00,34.08,34.14,34.06,34.09,42500.0,20.4009,20.4368,20.3889,20.4068,42500.0
2009-06-29 10:40:00,34.11,34.15,34.03,34.13,67100.0,20.4188,20.4428,20.3709,20.4308,67100.0
2009-06-29 10:45:00,34.14,34.22,34.14,34.2,74200.0,20.4368,20.4847,20.4368,20.4727,74200.0
2009-06-29 10:50:00,34.2,34.25,34.15,34.17,61600.0,20.4727,20.5026,20.4428,20.4547,61600.0
2009-06-29 10:55:00,34.19,34.32,34.19,34.27,45400.0,20.4667,20.5445,20.4667,20.5146,45400.0
2009-06-29 11:00:00,34.26,34.36,34.25,34.34,67700.0,20.5086,20.5685,20.5026,20.5565,67700.0
2009-06-29 11:05:00,34.33,34.41,34.28,34.35,127300.0,20.5505,20.5984,20.5206,20.5625,127300.0
2009-06-29 11:10:00,34.35,34.48,34.26,34.44,73700.0,20.5625,20.6403,20.5086,20.6164,73700.0
2009-06-29 11:15:00,34.45,34.47,34.32,34.38,43700.0,20.6223,20.6343,20.5445,20.5804,43700.0
2009-06-29 11:20:00,34.38,34.38,34.34,34.35,26800.0,20.5804,20.5804,20.5565,20.5625,26800.0
2009-06-29 11:25:00,34.34,34.4,34.32,34.4,37000.0,20.5565,20.5924,20.5445,20.5924,37000.0
2009-06-29 11:30:00,34.4,34.45,34.37,34.42,23200.0,20.5924,20.6223,20.5745,20.6044,23200.0
2009-06-29 11:35:00,34.41,34.41,34.28,34.29,26200.0,20.5984,20.5984,20.5206,20.5266,26200.0
2009-06-29 11:40:00,34.29,34.31,34.25,34.31,33900.0,20.5266,20.5385,20.5026,20.5385,33900.0
2009-06-29 11:45:00,34.3,34.49,34.3,34.48,120000.0,20.5325,20.6463,20.5325,20.6403,120000.0
2009-06-29 11:50:00,34.48,34.53,34.46,34.53,234700.0,20.6403,20.6702,20.6283,20.6702,234700.0
2009-06-29 11:55:00,34.54,34.54,34.43,34.45,65400.0,20.6762,20.6762,20.6104,20.6223,65400.0
2009-06-29 12:00:00,34.44,34.45,34.35,34.35,46700.0,20.6164,20.6223,20.5625,20.5625,46700.0
2009-06-29 12:05:00,34.37,34.41,34.33,34.41,60100.0,20.5745,20.5984,20.5505,20.5984,60100.0
2009-06-29 12:10:00,34.41,34.44,34.39,34.44,76700.0,20.5984,20.6164,20.5864,20.6164,76700.0
2009-06-29 12:15:00,34.44,34.47,34.43,34.46,42700.0,20.6164,20.6343,20.6104,20.6283,42700.0
2009-06-29 12:20:00,34.46,34.47,34.42,34.45,27600.0,20.6283,20.6343,20.6044,20.6223,27600.0
2009-06-29 12:25:00,34.45,34.46,34.4,34.4,54600.0,20.6223,20.6283,20.5924,20.5924,54600.0
2009-06-29 12:30:00,34.4,34.51,34.39,34.5,62200.0,20.5924,20.6583,20.5864,20.6523,62200.0
2009-06-29 12:35:00,34.49,34.5,34.4,34.42,27100.0,20.6463,20.6523,20.5924,20.6044,27100.0
2009-06-29 12:40:00,34.41,34.5,34.41,34.49,17400.0,20.5984,20.6523,20.5984,20.6463,17400.0
2009-06-29 12:45:00,34.48,34.49,34.43,34.44,11500.0,20.6403,20.6463,20.6104,20.6164,11500.0
2009-06-29 12:50:00,34.43,34.45,34.38,34.4,35600.0,20.6104,20.6223,20.5804,20.5924,35600.0
2009-06-29 12:55:00,34.41,34.43,34.36,34.39,45000.0,20.5984,20.6104,20.5685,20.5864,45000.0
2009-06-29 13:00:00,34.39,34.44,34.38,34.43,18300.0,20.5864,20.6164,20.5804,20.6104,18300.0
2009-06-29 13:05:00,34.43,34.44,34.4,34.42,15000.0,20.6104,20.6164,20.5924,20.6044,15000.0
2009-06-29 13:10:00,34.41,34.45,34.4,34.43,11800.0,20.5984,20.6223,20.5924,20.6104,11800.0
2009-06-29 13:15:00,34.43,34.44,34.37,34.37,14400.0,20.6104,20.6164,20.5745,20.5745,14400.0
2009-06-29 13:20:00,34.36,34.41,34.35,34.4,30900.0,20.5685,20.5984,20.5625,20.5924,30900.0
2009-06-29 13:25:00,34.4,34.4,34.35,34.35,24900.0,20.5924,20.5924,20.5625,20.5625,24900.0
2009-06-29 13:30:00,34.35,34.37,34.29,34.33,33600.0,20.5625,20.5745,20.5266,20.5505,33600.0
2009-06-29 13:35:00,34.33,34.33,34.3,34.32,19300.0,20.5505,20.5505,20.5325,20.5445,19300.0
2009-06-29 13:40:00,34.31,34.31,34.26,34.3,36700.0,20.5385,20.5385,20.5086,20.5325,36700.0
2009-06-29 13:45:00,34.3,34.3,34.25,34.27,32400.0,20.5325,20.5325,20.5026,20.5146,32400.0
2009-06-29 13:50:00,34.27,34.33,34.27,34.33,48300.0,20.5146,20.5505,20.5146,20.5505,48300.0
2009-06-29 13:55:00,34.32,34.34,34.24,34.25,60200.0,20.5445,20.5565,20.4966,20.5026,60200.0
2009-06-29 14:00:00,34.25,34.31,34.21,34.21,66400.0,20.5026,20.5385,20.4787,20.4787,66400.0
2009-06-29 14:05:00,34.21,34.25,34.19,34.24,42800.0,20.4787,20.5026,20.4667,20.4966,42800.0
2009-06-29 14:10:00,34.24,34.28,34.24,34.24,20800.0,20.4966,20.5206,20.4966,20.4966,20800.0
2009-06-29 14:15:00,34.25,34.28,34.23,34.26,24800.0,20.5026,20.5206,20.4906,20.5086,24800.0
2009-06-29 14:20:00,34.27,34.27,34.19,34.19,24500.0,20.5146,20.5146,20.4667,20.4667,24500.0
2009-06-29 14:25:00,34.19,34.24,34.17,34.18,23000.0,20.4667,20.4966,20.4547,20.4607,23000.0
2009-06-29 14:30:00,34.17,34.21,34.15,34.21,39900.0,20.4547,20.4787,20.4428,20.4787,39900.0
2009-06-29 14:35:00,34.21,34.21,34.11,34.11,32100.0,20.4787,20.4787,20.4188,20.4188,32100.0
2009-06-29 14:40:00,34.1,34.16,34.1,34.14,30400.0,20.4128,20.4487,20.4128,20.4368,30400.0
2009-06-29 14:45:00,34.14,34.16,34.12,34.12,19700.0,20.4368,20.4487,20.4248,20.4248,19700.0
2009-06-29 14:50:00,34.13,34.15,34.08,34.12,21900.0,20.4308,20.4428,20.4009,20.4248,21900.0
2009-06-29 14:55:00,34.12,34.18,34.12,34.15,23800.0,20.4248,20.4607,20.4248,20.4428,23800.0
2009-06-29 15:00:00,34.15,34.16,34.08,34.12,37000.0,20.4428,20.4487,20.4009,20.4248,37000.0
2009-06-29 15:05:00,34.12,34.19,34.09,34.11,39300.0,20.4248,20.4667,20.4068,20.4188,39300.0
2009-06-29 15:10:00,34.1,34.15,34.1,34.13,16100.0,20.4128,20.4428,20.4128,20.4308,16100.0
2009-06-29 15:15:00,34.13,34.21,34.12,34.17,30200.0,20.4308,20.4787,20.4248,20.4547,30200.0
2009-06-29 15:20:00,34.15,34.19,34.14,34.16,29800.0,20.4428,20.4667,20.4368,20.4487,29800.0
2009-06-29 15:25:00,34.15,34.18,34.14,34.16,29200.0,20.4428,20.4607,20.4368,20.4487,29200.0
2009-06-29 15:30:00,34.15,34.15,34.06,34.11,50000.0,20.4428,20.4428,20.3889,20.4188,50000.0
2009-06-29 15:35:00,34.1,34.11,33.99,33.99,44100.0,20.4128,20.4188,20.347,20.347,44100.0
2009-06-29 15:40:00,33.99,34.13,33.99,34.04,59200.0,20.347,20.4308,20.347,20.3769,59200.0
2009-06-29 15:45:00,34.04,34.07,33.97,33.97,49500.0,20.3769,20.3949,20.335,20.335,49500.0
2009-06-29 15:50:00,33.97,34.03,33.92,34.0,80200.0,20.335,20.3709,20.3051,20.353,80200.0
2009-06-29 15:55:00,34.0,34.05,33.99,34.04,144600.0,20.353,20.3829,20.347,20.3769,144600.0
2009-06-30 09:30:00,34.04,34.59,34.04,34.59,113100.0,20.3769,20.7061,20.3769,20.7061,113100.0
2009-06-30 09:35:00,34.6,34.8,34.47,34.53,99600.0,20.7121,20.8319,20.6343,20.6702,99600.0
2009-06-30 09:40:00,34.56,34.67,34.4,34.42,95400.0,20.6882,20.754,20.5924,20.6044,95400.0
2009-06-30 09:45:00,34.42,34.52,34.29,34.35,106600.0,20.6044,20.6642,20.5266,20.5625,106600.0
2009-06-30 09:50:00,34.36,34.37,34.13,34.35,83900.0,20.5685,20.5745,20.4308,20.5625,83900.0
2009-06-30 09:55:00,34.36,34.46,34.34,34.46,63200.0,20.5685,20.6283,20.5565,20.6283,63200.0
2009-06-30 10:00:00,34.46,34.46,33.95,34.15,169800.0,20.6283,20.6283,20.323,20.4428,169800.0
2009-06-30 10:05:00,34.12,34.12,33.76,33.91,91300.0,20.4248,20.4248,20.2093,20.2991,91300.0
2009-06-30 10:10:00,33.91,33.98,33.78,33.93,86200.0,20.2991,20.341,20.2213,20.3111,86200.0
2009-06-30 10:15:00,33.92,33.93,33.69,33.75,49800.0,20.3051,20.3111,20.1674,20.2033,49800.0
2009-06-30 10:20:00,33.75,33.78,33.6,33.61,61300.0,20.2033,20.2213,20.1135,20.1195,61300.0
2009-06-30 10:25:00,33.6,33.67,33.55,33.67,32000.0,20.1135,20.1554,20.0836,20.1554,32000.0
2009-06-30 10:30:00,33.65,33.67,33.56,33.62,39900.0,20.1434,20.1554,20.0896,20.1255,39900.0
2009-06-30 10:35:00,33.61,33.65,33.58,33.6,17700.0,20.1195,20.1434,20.1015,20.1135,17700.0
2009-06-30 10:40:00,33.61,33.67,33.6,33.63,20200.0,20.1195,20.1554,20.1135,20.1315,20200.0
2009-06-30 10:45:00,33.62,33.79,33.61,33.77,23300.0,20.1255,20.2273,20.1195,20.2153,23300.0
2009-06-30 10:50:00,33.79,33.85,33.78,33.84,40500.0,20.2273,20.2632,20.2213,20.2572,40500.0
2009-06-30 10:55:00,33.84,33.85,33.74,33.75,45000.0,20.2572,20.2632,20.1973,20.2033,45000.0
2009-06-30 11:00:00,33.76,33.79,33.63,33.66,37100.0,20.2093,20.2273,20.1315,20.1494,37100.0
2009-06-30 11:05:00,33.66,33.71,33.5,33.53,63400.0,20.1494,20.1794,20.0537,20.0716,63400.0
2009-06-30 11:10:00,33.53,33.59,33.49,33.5,72700.0,20.0716,20.1075,20.0477,20.0537,72700.0
2009-06-30 11:15:00,33.5,33.57,33.45,33.57,48600.0,20.0537,20.0956,20.0237,20.0956,48600.0
2009-06-30 11:20:00,33.56,33.61,33.52,33.61,36400.0,20.0896,20.1195,20.0656,20.1195,36400.0
2009-06-30 11:25:00,33.61,33.64,33.52,33.53,50700.0,20.1195,20.1375,20.0656,20.0716,50700.0
2009-06-30 11:30:00,33.52,33.53,33.41,33.43,72400.0,20.0656,20.0716,19.9998,20.0118,72400.0
2009-06-30 11:35:00,33.42,33.48,33.4,33.47,54700.0,20.0058,20.0417,19.9938,20.0357,54700.0
2009-06-30 11:40:00,33.46,33.51,33.43,33.44,34300.0,20.0297,20.0596,20.0118,20.0177,34300.0
2009-06-30 11:45:00,33.45,33.53,33.43,33.51,37000.0,20.0237,20.0716,20.0118,20.0596,37000.0
2009-06-30 11:50:00,33.5,33.57,33.47,33.49,44400.0,20.0537,20.0956,20.0357,20.0477,44400.0
2009-06-30 11:55:00,33.49,33.52,33.43,33.49,31600.0,20.0477,20.0656,20.0118,20.0477,31600.0
2009-06-30 12:00:00,33.49,33.51,33.4,33.4,25300.0,20.0477,20.0596,19.9938,19.9938,25300.0
2009-06-30 12:05:00,33.4,33.42,33.38,33.39,23800.0,19.9938,20.0058,19.9818,19.9878,23800.0
2009-06-30 12:10:00,33.39,33.54,33.39,33.53,46700.0,19.9878,20.0776,19.9878,20.0716,46700.0
2009-06-30 12:15:00,33.53,33.58,33.5,33.55,49900.0,20.0716,20.1015,20.0537,20.0836,49900.0
2009-06-30 12:20:00,33.54,33.58,33.53,33.55,36400.0,20.0776,20.1015,20.0716,20.0836,36400.0
2009-06-30 12:25:00,33.55,33.63,33.53,33.59,30200.0,20.0836,20.1315,20.0716,20.1075,30200.0
2009-06-30 12:30:00,33.58,33.65,33.57,33.59,33200.0,20.1015,20.1434,20.0956,20.1075,33200.0
2009-06-30 12:35:00,33.6,33.61,33.5,33.53,86900.0,20.1135,20.1195,20.0537,20.0716,86900.0
2009-06-30 12:40:00,33.53,33.61,33.5,33.6,48700.0,20.0716,20.1195,20.0537,20.1135,48700.0
2009-06-30 12:45:00,33.6,33.62,33.57,33.59,36300.0,20.1135,20.1255,20.0956,20.1075,36300.0
2009-06-30 12:50:00,33.59,33.6,33.53,33.54,18600.0,20.1075,20.1135,20.0716,20.0776,18600.0
2009-06-30 12:55:00,33.54,33.6,33.54,33.58,21100.0,20.0776,20.1135,20.0776,20.1015,21100.0
2009-06-30 13:00:00,33.58,33.61,33.56,33.61,27000.0,20.1015,20.1195,20.0896,20.1195,27000.0
2009-06-30 13:05:00,33.6,33.71,33.59,33.67,178600.0,20.1135,20.1794,20.1075,20.1554,178600.0
2009-06-30 13:10:00,33.67,33.68,33.6,33.61,88300.0,20.1554,20.1614,20.1135,20.1195,88300.0
2009-06-30 13:15:00,33.61,33.63,33.51,33.56,47100.0,20.1195,20.1315,20.0596,20.0896,47100.0
2009-06-30 13:20:00,33.56,33.58,33.51,33.51,28600.0,20.0896,20.1015,20.0596,20.0596,28600.0
2009-06-30 13:25:00,33.51,33.54,33.51,33.51,27100.0,20.0596,20.0776,20.0596,20.0596,27100.0
2009-06-30 13:30:00,33.51,33.52,33.47,33.47,65600.0,20.0596,20.0656,20.0357,20.0357,65600.0
2009-06-30 13:35:00,33.47,33.47,33.39,33.39,30700.0,20.0357,20.0357,19.9878,19.9878,30700.0
2009-06-30 13:40:00,33.39,33.44,33.38,33.44,42900.0,19.9878,20.0177,19.9818,20.0177,42900.0
2009-06-30 13:45:00,33.43,33.44,33.31,33.32,64900.0,20.0118,20.0177,19.9399,19.9459,64900.0
2009-06-30 13:50:00,33.32,33.33,33.26,33.29,58700.0,19.9459,19.9519,19.91,19.9279,58700.0
2009-06-30 13:55:00,33.28,33.3,33.19,33.29,84600.0,19.922,19.9339,19.8681,19.9279,84600.0
2009-06-30 14:00:00,33.3,33.34,33.26,33.27,37400.0,19.9339,19.9579,19.91,19.916,37400.0
2009-06-30 14:05:00,33.27,33.3,33.22,33.24,52400.0,19.916,19.9339,19.886,19.898,52400.0
2009-06-30 14:10:00,33.24,33.33,33.24,33.3,34200.0,19.898,19.9519,19.898,19.9339,34200.0
2009-06-30 14:15:00,33.3,33.33,33.28,33.29,38000.0,19.9339,19.9519,19.922,19.9279,38000.0
2009-06-30 14:20:00,33.29,33.4,33.29,33.39,55400.0,19.9279,19.9938,19.9279,19.9878,55400.0
2009-06-30 14:25:00,33.39,33.4,33.32,33.4,46000.0,19.9878,19.9938,19.9459,19.9938,46000.0
2009-06-30 14:30:00,33.38,33.4,33.34,33.36,53100.0,19.9818,19.9938,19.9579,19.9698,53100.0
2009-06-30 14:35:00,33.35,33.47,33.35,33.47,47100.0,19.9639,20.0357,19.9639,20.0357,47100.0
2009-06-30 14:40:00,33.47,33.51,33.43,33.49,63600.0,20.0357,20.0596,20.0118,20.0477,63600.0
2009-06-30 14:45:00,33.49,33.53,33.46,33.47,64500.0,20.0477,20.0716,20.0297,20.0357,64500.0
2009-06-30 14:50:00,33.49,33.53,33.48,33.52,47100.0,20.0477,20.0716,20.0417,20.0656,47100.0
2009-06-30 14:55:00,33.52,33.54,33.49,33.49,36700.0,20.0656,20.0776,20.0477,20.0477,36700.0
2009-06-30 15:00:00,33.49,33.51,33.43,33.43,124200.0,20.0477,20.0596,20.0118,20.0118,124200.0
2009-06-30 15:05:00,33.43,33.48,33.39,33.39,58600.0,20.0118,20.0417,19.9878,19.9878,58600.0
2009-06-30 15:10:00,33.39,33.5,33.37,33.4,69300.0,19.9878,20.0537,19.9758,19.9938,69300.0
2009-06-30 15:15:00,33.4,33.49,33.4,33.4,68500.0,19.9938,20.0477,19.9938,19.9938,68500.0
2009-06-30 15:20:00,33.4,33.48,33.37,33.45,83400.0,19.9938,20.0417,19.9758,20.0237,83400.0
2009-06-30 15:25:00,33.44,33.46,33.37,33.43,99700.0,20.0177,20.0297,19.9758,20.0118,99700.0
2009-06-30 15:30:00,33.42,33.54,33.42,33.49,138400.0,20.0058,20.0776,20.0058,20.0477,138400.0
2009-06-30 15:35:00,33.49,33.51,33.45,33.5,87100.0,20.0477,20.0596,20.0237,20.0537,87100.0
2009-06-30 15:40:00,33.5,33.6,33.49,33.58,192300.0,20.0537,20.1135,20.0477,20.1015,192300.0
2009-06-30 15:45:00,33.58,33.62,33.55,33.55,132300.0,20.1015,20.1255,20.0836,20.0836,132300.0
2009-06-30 15:50:00,33.55,33.56,33.46,33.5,179400.0,20.0836,20.0896,20.0297,20.0537,179400.0
2009-06-30 15:55:00,33.5,33.55,33.43,33.46,337700.0,20.0537,20.0836,20.0118,20.0297,337700.0
2009-07-01 09:30:00,33.67,33.78,33.51,33.69,102400.0,20.1554,20.2213,20.0596,20.1674,102400.0
2009-07-01 09:35:00,33.67,33.78,33.61,33.66,66800.0,20.1554,20.2213,20.1195,20.1494,66800.0
2009-07-01 09:40:00,33.67,33.83,33.6,33.8,87200.0,20.1554,20.2512,20.1135,20.2332,87200.0
2009-07-01 09:45:00,33.8,33.81,33.72,33.78,89300.0,20.2332,20.2392,20.1853,20.2213,89300.0
2009-07-01 09:50:00,33.76,33.89,33.7,33.72,94900.0,20.2093,20.2871,20.1734,20.1853,94900.0
2009-07-01 09:55:00,33.72,33.77,33.65,33.77,40200.0,20.1853,20.2153,20.1434,20.2153,40200.0
2009-07-01 10:00:00,33.77,33.77,33.63,33.72,106800.0,20.2153,20.2153,20.1315,20.1853,106800.0
2009-07-01 10:05:00,33.74,33.85,33.7,33.84,68800.0,20.1973,20.2632,20.1734,20.2572,68800.0
2009-07-01 10:10:00,33.84,33.85,33.77,33.84,29300.0,20.2572,20.2632,20.2153,20.2572,29300.0
2009-07-01 10:15:00,33.84,33.99,33.84,33.97,77200.0,20.2572,20.347,20.2572,20.335,77200.0
2009-07-01 10:20:00,33.95,34.08,33.93,34.08,44100.0,20.323,20.4009,20.3111,20.4009,44100.0
2009-07-01 10:25:00,34.08,34.19,34.02,34.14,95000.0,20.4009,20.4667,20.3649,20.4368,95000.0
2009-07-01 10:30:00,34.15,34.15,33.98,34.08,40700.0,20.4428,20.4428,20.341,20.4009,40700.0
2009-07-01 10:35:00,34.09,34.19,34.09,34.14,64400.0,20.4068,20.4667,20.4068,20.4368,64400.0
2009-07-01 10:40:00,34.15,34.22,34.1,34.22,49800.0,20.4428,20.4847,20.4128,20.4847,49800.0
2009-07-01 10:45:00,34.22,34.22,34.13,34.21,76200.0,20.4847,20.4847,20.4308,20.4787,76200.0
2009-07-01 10:50:00,34.2,34.21,34.12,34.14,63000.0,20.4727,20.4787,20.4248,20.4368,63000.0
2009-07-01 10:55:00,34.14,34.19,34.12,34.17,19700.0,20.4368,20.4667,20.4248,20.4547,19700.0
2009-07-01 11:00:00,34.17,34.2,34.15,34.16,31700.0,20.4547,20.4727,20.4428,20.4487,31700.0
2009-07-01 11:05:00,34.16,34.18,34.13,34.17,28100.0,20.4487,20.4607,20.4308,20.4547,28100.0
2009-07-01 11:10:00,34.17,34.18,34.14,34.15,31600.0,20.4547,20.4607,20.4368,20.4428,31600.0
2009-07-01 11:15:00,34.17,34.21,34.15,34.18,35400.0,20.4547,20.4787,20.4428,20.4607,35400.0
2009-07-01 11:20:00,34.19,34.19,34.14,34.18,21300.0,20.4667,20.4667,20.4368,20.4607,21300.0
2009-07-01 11:25:00,34.18,34.22,34.15,34.15,44700.0,20.4607,20.4847,20.4428,20.4428,44700.0
2009-07-01 11:30:00,34.17,34.21,34.15,34.2,77900.0,20.4547,20.4787,20.4428,20.4727,77900.0
2009-07-01 11:35:00,34.2,34.27,34.19,34.21,62500.0,20.4727,20.5146,20.4667,20.4787,62500.0
2009-07-01 11:40:00,34.21,34.23,34.16,34.16,39100.0,20.4787,20.4906,20.4487,20.4487,39100.0
2009-07-01 11:45:00,34.15,34.17,34.09,34.1,35900.0,20.4428,20.4547,20.4068,20.4128,35900.0
2009-07-01 11:50:00,34.09,34.09,34.0,34.08,30100.0,20.4068,20.4068,20.353,20.4009,30100.0
2009-07-01 11:55:00,34.06,34.11,34.02,34.03,41800.0,20.3889,20.4188,20.3649,20.3709,41800.0
2009-07-01 12:00:00,34.04,34.1,33.99,34.1,59900.0,20.3769,20.4128,20.347,20.4128,59900.0
2009-07-01 12:05:00,34.1,34.11,34.06,34.09,44500.0,20.4128,20.4188,20.3889,20.4068,44500.0
2009-07-01 12:10:00,34.1,34.11,34.06,34.07,36000.0,20.4128,20.4188,20.3889,20.3949,36000.0
2009-07-01 12:15:00,34.07,34.11,34.02,34.06,31400.0,20.3949,20.4188,20.3649,20.3889,31400.0
2009-07-01 12:20:00,34.06,34.07,34.03,34.07,32300.0,20.3889,20.3949,20.3709,20.3949,32300.0
2009-07-01 12:25:00,34.07,34.1,34.06,34.07,11200.0,20.3949,20.4128,20.3889,20.3949,11200.0
2009-07-01 12:30:00,34.07,34.1,34.07,34.1,22400.0,20.3949,20.4128,20.3949,20.4128,22400.0
2009-07-01 12:35:00,34.1,34.12,34.03,34.09,128200.0,20.4128,20.4248,20.3709,20.4068,128200.0
2009-07-01 12:40:00,34.09,34.1,34.04,34.04,14200.0,20.4068,20.4128,20.3769,20.3769,14200.0
2009-07-01 12:45:00,34.04,34.07,34.02,34.06,15900.0,20.3769,20.3949,20.3649,20.3889,15900.0
2009-07-01 12:50:00,34.06,34.06,34.03,34.05,20000.0,20.3889,20.3889,20.3709,20.3829,20000.0
2009-07-01 12:55:00,34.06,34.08,34.05,34.06,21600.0,20.3889,20.4009,20.3829,20.3889,21600.0
2009-07-01 13:00:00,34.06,34.09,34.04,34.09,21400.0,20.3889,20.4068,20.3769,20.4068,21400.0
2009-07-01 13:05:00,34.08,34.12,34.08,34.11,20400.0,20.4009,20.4248,20.4009,20.4188,20400.0
2009-07-01 13:10:00,34.12,34.18,34.11,34.17,38700.0,20.4248,20.4607,20.4188,20.4547,38700.0
2009-07-01 13:15:00,34.17,34.18,34.16,34.16,37800.0,20.4547,20.4607,20.4487,20.4487,37800.0
2009-07-01 13:20:00,34.16,34.18,34.15,34.15,18600.0,20.4487,20.4607,20.4428,20.4428,18600.0
2009-07-01 13:25:00,34.15,34.2,34.12,34.2,53400.0,20.4428,20.4727,20.4248,20.4727,53400.0
2009-07-01 13:30:00,34.19,34.31,34.18,34.3,84900.0,20.4667,20.5385,20.4607,20.5325,84900.0
2009-07-01 13:35:00,34.3,34.3,34.24,34.25,107400.0,20.5325,20.5325,20.4966,20.5026,107400.0
2009-07-01 13:40:00,34.24,34.25,34.17,34.21,30200.0,20.4966,20.5026,20.4547,20.4787,30200.0
2009-07-01 13:45:00,34.21,34.22,34.18,34.21,22200.0,20.4787,20.4847,20.4607,20.4787,22200.0
2009-07-01 13:50:00,34.21,34.22,34.19,34.21,11800.0,20.4787,20.4847,20.4667,20.4787,11800.0
2009-07-01 13:55:00,34.21,34.24,34.19,34.21,17000.0,20.4787,20.4966,20.4667,20.4787,17000.0
2009-07-01 14:00:00,34.2,34.23,34.09,34.11,34100.0,20.4727,20.4906,20.4068,20.4188,34100.0
2009-07-01 14:05:00,34.11,34.17,34.1,34.1,52200.0,20.4188,20.4547,20.4128,20.4128,52200.0
2009-07-01 14:10:00,34.11,34.13,34.09,34.12,24700.0,20.4188,20.4308,20.4068,20.4248,24700.0
2009-07-01 14:15:00,34.11,34.16,34.1,34.16,33900.0,20.4188,20.4487,20.4128,20.4487,33900.0
2009-07-01 14:20:00,34.15,34.15,34.1,34.12,23000.0,20.4428,20.4428,20.4128,20.4248,23000.0
2009-07-01 14:25:00,34.11,34.14,34.11,34.12,11400.0,20.4188,20.4368,20.4188,20.4248,11400.0
2009-07-01 14:30:00,34.13,34.13,34.07,34.12,52400.0,20.4308,20.4308,20.3949,20.4248,52400.0
2009-07-01 14:35:00,34.12,34.17,34.11,34.13,45700.0,20.4248,20.4547,20.4188,20.4308,45700.0
2009-07-01 14:40:00,34.13,34.14,34.12,34.14,56700.0,20.4308,20.4368,20.4248,20.4368,56700.0
2009-07-01 14:45:00,34.14,34.17,34.13,34.14,33400.0,20.4368,20.4547,20.4308,20.4368,33400.0
2009-07-01 14:50:00,34.14,34.18,34.12,34.16,71800.0,20.4368,20.4607,20.4248,20.4487,71800.0
2009-07-01 14:55:00,34.15,34.15,34.07,34.13,46800.0,20.4428,20.4428,20.3949,20.4308,46800.0
2009-07-01 15:00:00,34.12,34.15,34.09,34.14,45300.0,20.4248,20.4428,20.4068,20.4368,45300.0
2009-07-01 15:05:00,34.15,34.15,34.11,34.15,24000.0,20.4428,20.4428,20.4188,20.4428,24000.0
2009-07-01 15:10:00,34.14,34.15,34.1,34.11,50500.0,20.4368,20.4428,20.4128,20.4188,50500.0
2009-07-01 15:15:00,34.12,34.15,34.1,34.11,50700.0,20.4248,20.4428,20.4128,20.4188,50700.0
2009-07-01 15:20:00,34.11,34.17,34.1,34.13,55800.0,20.4188,20.4547,20.4128,20.4308,55800.0
2009-07-01 15:25:00,34.13,34.15,34.11,34.12,70700.0,20.4308,20.4428,20.4188,20.4248,70700.0
2009-07-01 15:30:00,34.12,34.18,34.09,34.16,117800.0,20.4248,20.4607,20.4068,20.4487,117800.0
2009-07-01 15:35:00,34.18,34.18,34.12,34.17,62900.0,20.4607,20.4607,20.4248,20.4547,62900.0
2009-07-01 15:40:00,34.17,34.19,34.01,34.02,165300.0,20.4547,20.4667,20.3589,20.3649,165300.0
2009-07-01 15:45:00,34.02,34.04,33.95,33.95,138300.0,20.3649,20.3769,20.323,20.323,138300.0
2009-07-01 15:50:00,33.96,34.01,33.94,33.94,152500.0,20.329,20.3589,20.317,20.317,152500.0
2009-07-01 15:55:00,33.94,33.98,33.9,33.98,270000.0,20.317,20.341,20.2931,20.341,270000.0
2009-07-02 09:30:00,33.37,33.61,33.13,33.15,158000.0,20.0631,20.2074,19.9188,19.9308,158000.0
2009-07-02 09:35:00,33.15,33.38,32.9,32.96,216800.0,19.9308,20.0691,19.7805,19.8166,216800.0
2009-07-02 09:40:00,32.96,32.96,32.68,32.75,163100.0,19.8166,19.8166,19.6482,19.6903,163100.0
2009-07-02 09:45:00,32.73,32.73,32.54,32.64,174100.0,19.6783,19.6783,19.5641,19.6242,174100.0
2009-07-02 09:50:00,32.63,32.76,32.44,32.46,220100.0,19.6182,19.6963,19.5039,19.516,220100.0
2009-07-02 09:55:00,32.47,32.52,32.43,32.43,96200.0,19.522,19.552,19.4979,19.4979,96200.0
2009-07-02 10:00:00,32.43,32.63,32.43,32.57,237500.0,19.4979,19.6182,19.4979,19.5821,237500.0
2009-07-02 10:05:00,32.56,32.6,32.45,32.48,155800.0,19.5761,19.6001,19.51,19.528,155800.0
2009-07-02 10:10:00,32.48,32.52,32.39,32.44,109500.0,19.528,19.552,19.4739,19.5039,109500.0
2009-07-02 10:15:00,32.44,32.45,32.32,32.32,81500.0,19.5039,19.51,19.4318,19.4318,81500.0
2009-07-02 10:20:00,32.33,32.44,32.25,32.33,89600.0,19.4378,19.5039,19.3897,19.4378,89600.0
2009-07-02 10:25:00,32.35,32.44,32.34,32.35,77300.0,19.4498,19.5039,19.4438,19.4498,77300.0
2009-07-02 10:30:00,32.35,32.44,32.33,32.4,80100.0,19.4498,19.5039,19.4378,19.4799,80100.0
2009-07-02 10:35:00,32.41,32.47,32.41,32.45,137900.0,19.4859,19.522,19.4859,19.51,137900.0
2009-07-02 10:40:00,32.46,32.46,32.42,32.43,79100.0,19.516,19.516,19.4919,19.4979,79100.0
2009-07-02 10:45:00,32.44,32.45,32.3,32.32,107500.0,19.5039,19.51,19.4198,19.4318,107500.0
2009-07-02 10:50:00,32.33,32.45,32.33,32.43,70200.0,19.4378,19.51,19.4378,19.4979,70200.0
2009-07-02 10:55:00,32.44,32.44,32.32,32.38,110600.0,19.5039,19.5039,19.4318,19.4679,110600.0
2009-07-02 11:00:00,32.37,32.43,32.34,32.41,90200.0,19.4619,19.4979,19.4438,19.4859,90200.0
2009-07-02 11:05:00,32.41,32.52,32.4,32.51,146700.0,19.4859,19.552,19.4799,19.546,146700.0
2009-07-02 11:10:00,32.51,32.53,32.4,32.43,90200.0,19.546,19.5581,19.4799,19.4979,90200.0
2009-07-02 11:15:00,32.44,32.49,32.43,32.44,71800.0,19.5039,19.534,19.4979,19.5039,71800.0
2009-07-02 11:20:00,32.44,32.49,32.43,32.46,63300.0,19.5039,19.534,19.4979,19.516,63300.0
2009-07-02 11:25:00,32.47,32.53,32.46,32.53,82100.0,19.522,19.5581,19.516,19.5581,82100.0
2009-07-02 11:30:00,32.52,32.54,32.5,32.51,64000.0,19.552,19.5641,19.54,19.546,64000.0
2009-07-02 11:35:00,32.51,32.55,32.5,32.53,63600.0,19.546,19.5701,19.54,19.5581,63600.0
2009-07-02 11:40:00,32.53,32.54,32.52,32.53,59300.0,19.5581,19.5641,19.552,19.5581,59300.0
2009-07-02 11:45:00,32.53,32.56,32.52,32.55,75000.0,19.5581,19.5761,19.552,19.5701,75000.0
2009-07-02 11:50:00,32.55,32.57,32.47,32.47,54100.0,19.5701,19.5821,19.522,19.522,54100.0
2009-07-02 11:55:00,32.46,32.49,32.4,32.4,52600.0,19.516,19.534,19.4799,19.4799,52600.0
2009-07-02 12:00:00,32.4,32.42,32.38,32.42,46800.0,19.4799,19.4919,19.4679,19.4919,46800.0
2009-07-02 12:05:00,32.41,32.42,32.31,32.32,39500.0,19.4859,19.4919,19.4258,19.4318,39500.0
2009-07-02 12:10:00,32.32,32.33,32.25,32.26,45800.0,19.4318,19.4378,19.3897,19.3957,45800.0
2009-07-02 12:15:00,32.27,32.28,32.2,32.22,66300.0,19.4017,19.4077,19.3597,19.3717,66300.0
2009-07-02 12:20:00,32.22,32.25,32.2,32.2,34000.0,19.3717,19.3897,19.3597,19.3597,34000.0
2009-07-02 12:25:00,32.2,32.25,32.2,32.24,29500.0,19.3597,19.3897,19.3597,19.3837,29500.0
2009-07-02 12:30:00,32.24,32.29,32.21,32.29,40000.0,19.3837,19.4138,19.3657,19.4138,40000.0
2009-07-02 12:35:00,32.29,32.34,32.29,32.32,34500.0,19.4138,19.4438,19.4138,19.4318,34500.0
2009-07-02 12:40:00,32.33,32.33,32.27,32.29,39700.0,19.4378,19.4378,19.4017,19.4138,39700.0
2009-07-02 12:45:00,32.29,32.3,32.25,32.25,61600.0,19.4138,19.4198,19.3897,19.3897,61600.0
2009-07-02 12:50:00,32.25,32.26,32.2,32.23,37600.0,19.3897,19.3957,19.3597,19.3777,37600.0
2009-07-02 12:55:00,32.22,32.24,32.2,32.2,33800.0,19.3717,19.3837,19.3597,19.3597,33800.0
2009-07-02 13:00:00,32.21,32.22,32.2,32.21,21100.0,19.3657,19.3717,19.3597,19.3657,21100.0
2009-07-02 13:05:00,32.21,32.22,32.18,32.2,44800.0,19.3657,19.3717,19.3476,19.3597,44800.0
2009-07-02 13:10:00,32.2,32.23,32.2,32.21,53500.0,19.3597,19.3777,19.3597,19.3657,53500.0
2009-07-02 13:15:00,32.2,32.22,32.2,32.22,42100.0,19.3597,19.3717,19.3597,19.3717,42100.0
2009-07-02 13:20:00,32.21,32.22,32.19,32.2,33200.0,19.3657,19.3717,19.3536,19.3597,33200.0
2009-07-02 13:25:00,32.2,32.24,32.19,32.23,29100.0,19.3597,19.3837,19.3536,19.3777,29100.0
2009-07-02 13:30:00,32.22,32.22,32.11,32.12,54000.0,19.3717,19.3717,19.3055,19.3116,54000.0
2009-07-02 13:35:00,32.11,32.14,32.09,32.11,36400.0,19.3055,19.3236,19.2935,19.3055,36400.0
2009-07-02 13:40:00,32.11,32.17,32.1,32.12,58500.0,19.3055,19.3416,19.2995,19.3116,58500.0
2009-07-02 13:45:00,32.12,32.12,32.09,32.11,31000.0,19.3116,19.3116,19.2935,19.3055,31000.0
2009-07-02 13:50:00,32.1,32.16,32.1,32.11,57500.0,19.2995,19.3356,19.2995,19.3055,57500.0
2009-07-02 13:55:00,32.11,32.12,32.1,32.1,27900.0,19.3055,19.3116,19.2995,19.2995,27900.0
2009-07-02 14:00:00,32.1,32.11,32.07,32.07,54700.0,19.2995,19.3055,19.2815,19.2815,54700.0
2009-07-02 14:05:00,32.08,32.1,32.06,32.06,56100.0,19.2875,19.2995,19.2755,19.2755,56100.0
2009-07-02 14:10:00,32.06,32.08,32.04,32.05,68200.0,19.2755,19.2875,19.2635,19.2695,68200.0
2009-07-02 14:15:00,32.06,32.08,32.02,32.05,66100.0,19.2755,19.2875,19.2514,19.2695,66100.0
2009-07-02 14:20:00,32.04,32.09,32.02,32.09,44500.0,19.2635,19.2935,19.2514,19.2935,44500.0
2009-07-02 14:25:00,32.08,32.09,32.05,32.07,45800.0,19.2875,19.2935,19.2695,19.2815,45800.0
2009-07-02 14:30:00,32.07,32.12,32.05,32.11,46200.0,19.2815,19.3116,19.2695,19.3055,46200.0
2009-07-02 14:35:00,32.12,32.21,32.12,32.2,66900.0,19.3116,19.3657,19.3116,19.3597,66900.0
2009-07-02 14:40:00,32.21,32.21,32.13,32.18,47400.0,19.3657,19.3657,19.3176,19.3476,47400.0
2009-07-02 14:45:00,32.18,32.2,32.12,32.12,44700.0,19.3476,19.3597,19.3116,19.3116,44700.0
2009-07-02 14:50:00,32.13,32.17,32.12,32.15,30300.0,19.3176,19.3416,19.3116,19.3296,30300.0
2009-07-02 14:55:00,32.16,32.2,32.15,32.16,33600.0,19.3356,19.3597,19.3296,19.3356,33600.0
2009-07-02 15:00:00,32.17,32.17,32.15,32.17,53400.0,19.3416,19.3416,19.3296,19.3416,53400.0
2009-07-02 15:05:00,32.16,32.19,32.14,32.19,66100.0,19.3356,19.3536,19.3236,19.3536,66100.0
2009-07-02 15:10:00,32.19,32.21,32.14,32.18,60000.0,19.3536,19.3657,19.3236,19.3476,60000.0
2009-07-02 15:15:00,32.18,32.22,32.17,32.21,52300.0,19.3476,19.3717,19.3416,19.3657,52300.0
2009-07-02 15:20:00,32.2,32.2,32.1,32.13,193200.0,19.3597,19.3597,19.2995,19.3176,193200.0
2009-07-02 15:25:00,32.14,32.16,32.1,32.16,164300.0,19.3236,19.3356,19.2995,19.3356,164300.0
2009-07-02 15:30:00,32.16,32.18,32.13,32.15,174000.0,19.3356,19.3476,19.3176,19.3296,174000.0
2009-07-02 15:35:00,32.15,32.22,32.14,32.22,126900.0,19.3296,19.3717,19.3236,19.3717,126900.0
2009-07-02 15:40:00,32.21,32.22,32.14,32.19,69400.0,19.3657,19.3717,19.3236,19.3536,69400.0
2009-07-02 15:45:00,32.19,32.28,32.19,32.25,117100.0,19.3536,19.4077,19.3536,19.3897,117100.0
2009-07-02 15:50:00,32.25,32.26,32.18,32.21,193600.0,19.3897,19.3957,19.3476,19.3657,193600.0
2009-07-02 15:55:00,32.21,32.22,32.08,32.1,247000.0,19.3657,19.3717,19.2875,19.2995,247000.0
2009-07-06 09:30:00,31.53,31.86,31.53,31.85,170800.0,18.9568,19.1552,18.9568,19.1492,170800.0
2009-07-06 09:35:00,31.86,32.3,31.83,32.3,289400.0,19.1552,19.4198,19.1372,19.4198,289400.0
2009-07-06 09:40:00,32.3,32.36,32.08,32.18,198500.0,19.4198,19.4558,19.2875,19.3476,198500.0
2009-07-06 09:45:00,32.17,32.32,32.06,32.28,124800.0,19.3416,19.4318,19.2755,19.4077,124800.0
2009-07-06 09:50:00,32.28,32.29,31.95,31.97,94400.0,19.4077,19.4138,19.2093,19.2214,94400.0
2009-07-06 09:55:00,31.97,32.04,31.95,32.01,91000.0,19.2214,19.2635,19.2093,19.2454,91000.0
2009-07-06 10:00:00,32.02,32.21,31.92,32.01,142400.0,19.2514,19.3657,19.1913,19.2454,142400.0
2009-07-06 10:05:00,32.0,32.09,31.76,31.8,143600.0,19.2394,19.2935,19.0951,19.1192,143600.0
2009-07-06 10:10:00,31.81,31.82,31.58,31.6,173300.0,19.1252,19.1312,18.9869,18.9989,173300.0
2009-07-06 10:15:00,31.61,31.69,31.53,31.53,64400.0,19.0049,19.053,18.9568,18.9568,64400.0
2009-07-06 10:20:00,31.52,31.59,31.45,31.48,214700.0,18.9508,18.9929,18.9087,18.9268,214700.0
2009-07-06 10:25:00,31.47,31.56,31.47,31.52,62900.0,18.9208,18.9749,18.9208,18.9508,62900.0
2009-07-06 10:30:00,31.52,31.64,31.52,31.61,68500.0,18.9508,19.023,18.9508,19.0049,68500.0
2009-07-06 10:35:00,31.61,31.62,31.52,31.6,51400.0,19.0049,19.0109,18.9508,18.9989,51400.0
2009-07-06 10:40:00,31.6,31.66,31.59,31.6,82500.0,18.9989,19.035,18.9929,18.9989,82500.0
2009-07-06 10:45:00,31.6,31.77,31.6,31.68,69500.0,18.9989,19.1011,18.9989,19.047,69500.0
2009-07-06 10:50:00,31.69,31.7,31.64,31.67,59700.0,19.053,19.059,19.023,19.041,59700.0
2009-07-06 10:55:00,31.67,31.81,31.66,31.8,104600.0,19.041,19.1252,19.035,19.1192,104600.0
2009-07-06 11:00:00,31.8,31.84,31.79,31.82,65700.0,19.1192,19.1432,19.1131,19.1312,65700.0
2009-07-06 11:05:00,31.82,31.85,31.82,31.85,38100.0,19.1312,19.1492,19.1312,19.1492,38100.0
2009-07-06 11:10:00,31.84,31.87,31.82,31.85,46800.0,19.1432,19.1612,19.1312,19.1492,46800.0
2009-07-06 11:15:00,31.86,31.95,31.86,31.91,61700.0,19.1552,19.2093,19.1552,19.1853,61700.0
2009-07-06 11:20:00,31.91,32.01,31.91,32.0,76900.0,19.1853,19.2454,19.1853,19.2394,76900.0
2009-07-06 11:25:00,32.0,32.05,31.99,32.02,57800.0,19.2394,19.2695,19.2334,19.2514,57800.0
2009-07-06 11:30:00,32.03,32.07,32.02,32.04,115400.0,19.2574,19.2815,19.2514,19.2635,115400.0
2009-07-06 11:35:00,32.04,32.04,31.98,31.99,278900.0,19.2635,19.2635,19.2274,19.2334,278900.0
2009-07-06 11:40:00,32.0,32.01,31.9,31.91,123200.0,19.2394,19.2454,19.1793,19.1853,123200.0
2009-07-06 11:45:00,31.91,31.92,31.88,31.89,66500.0,19.1853,19.1913,19.1673,19.1733,66500.0
2009-07-06 11:50:00,31.89,31.95,31.88,31.93,67200.0,19.1733,19.2093,19.1673,19.1973,67200.0
2009-07-06 11:55:00,31.93,31.94,31.89,31.92,38800.0,19.1973,19.2033,19.1733,19.1913,38800.0
2009-07-06 12:00:00,31.92,31.92,31.83,31.84,58700.0,19.1913,19.1913,19.1372,19.1432,58700.0
2009-07-06 12:05:00,31.83,31.86,31.81,31.85,33500.0,19.1372,19.1552,19.1252,19.1492,33500.0
2009-07-06 12:10:00,31.86,31.97,31.85,31.94,126400.0,19.1552,19.2214,19.1492,19.2033,126400.0
2009-07-06 12:15:00,31.94,32.01,31.94,32.01,46200.0,19.2033,19.2454,19.2033,19.2454,46200.0
2009-07-06 12:20:00,32.01,32.09,32.0,32.03,92700.0,19.2454,19.2935,19.2394,19.2574,92700.0
2009-07-06 12:25:00,32.03,32.03,31.96,31.98,44300.0,19.2574,19.2574,19.2154,19.2274,44300.0
2009-07-06 12:30:00,31.99,32.03,31.96,31.97,73300.0,19.2334,19.2574,19.2154,19.2214,73300.0
2009-07-06 12:35:00,31.97,31.98,31.94,31.95,67500.0,19.2214,19.2274,19.2033,19.2093,67500.0
2009-07-06 12:40:00,31.96,31.99,31.93,31.98,86500.0,19.2154,19.2334,19.1973,19.2274,86500.0
2009-07-06 12:45:00,31.98,31.99,31.89,31.92,56900.0,19.2274,19.2334,19.1733,19.1913,56900.0
2009-07-06 12:50:00,31.91,31.96,31.86,31.95,65500.0,19.1853,19.2154,19.1552,19.2093,65500.0
2009-07-06 12:55:00,31.95,31.96,31.89,31.89,37000.0,19.2093,19.2154,19.1733,19.1733,37000.0
2009-07-06 13:00:00,31.9,31.93,31.88,31.9,56700.0,19.1793,19.1973,19.1673,19.1793,56700.0
2009-07-06 13:05:00,31.91,31.97,31.9,31.97,156800.0,19.1853,19.2214,19.1793,19.2214,156800.0
2009-07-06 13:10:00,31.96,32.01,31.95,32.01,76700.0,19.2154,19.2454,19.2093,19.2454,76700.0
2009-07-06 13:15:00,32.01,32.09,32.0,32.06,148900.0,19.2454,19.2935,19.2394,19.2755,148900.0
2009-07-06 13:20:00,32.06,32.1,32.05,32.1,141200.0,19.2755,19.2995,19.2695,19.2995,141200.0
2009-07-06 13:25:00,32.09,32.1,32.06,32.07,75400.0,19.2935,19.2995,19.2755,19.2815,75400.0
2009-07-06 13:30:00,32.07,32.09,32.06,32.08,60100.0,19.2815,19.2935,19.2755,19.2875,60100.0
2009-07-06 13:35:00,32.08,32.09,32.04,32.04,45500.0,19.2875,19.2935,19.2635,19.2635,45500.0
2009-07-06 13:40:00,32.05,32.06,32.02,32.02,25600.0,19.2695,19.2755,19.2514,19.2514,25600.0
2009-07-06 13:45:00,32.02,32.02,31.92,31.97,149800.0,19.2514,19.2514,19.1913,19.2214,149800.0
2009-07-06 13:50:00,31.98,32.04,31.98,32.02,75200.0,19.2274,19.2635,19.2274,19.2514,75200.0
2009-07-06 13:55:00,32.01,32.02,31.95,31.97,80400.0,19.2454,19.2514,19.2093,19.2214,80400.0
2009-07-06 14:00:00,31.98,32.03,31.98,32.02,80700.0,19.2274,19.2574,19.2274,19.2514,80700.0
2009-07-06 14:05:00,32.03,32.07,32.01,32.03,63800.0,19.2574,19.2815,19.2454,19.2574,63800.0
2009-07-06 14:10:00,32.02,32.07,32.02,32.05,45800.0,19.2514,19.2815,19.2514,19.2695,45800.0
2009-07-06 14:15:00,32.05,32.1,32.03,32.05,108600.0,19.2695,19.2995,19.2574,19.2695,108600.0
2009-07-06 14:20:00,32.05,32.07,32.0,32.04,61500.0,19.2695,19.2815,19.2394,19.2635,61500.0
2009-07-06 14:25:00,32.04,32.06,32.01,32.04,98900.0,19.2635,19.2755,19.2454,19.2635,98900.0
2009-07-06 14:30:00,32.04,32.05,31.99,32.0,63800.0,19.2635,19.2695,19.2334,19.2394,63800.0
2009-07-06 14:35:00,32.0,32.04,31.98,32.03,59800.0,19.2394,19.2635,19.2274,19.2574,59800.0
2009-07-06 14:40:00,32.02,32.03,31.88,31.96,97300.0,19.2514,19.2574,19.1673,19.2154,97300.0
2009-07-06 14:45:00,31.96,31.97,31.88,31.89,138700.0,19.2154,19.2214,19.1673,19.1733,138700.0
2009-07-06 14:50:00,31.89,31.92,31.83,31.91,71800.0,19.1733,19.1913,19.1372,19.1853,71800.0
2009-07-06 14:55:00,31.92,31.98,31.91,31.97,59500.0,19.1913,19.2274,19.1853,19.2214,59500.0
2009-07-06 15:00:00,31.98,32.0,31.93,31.93,122200.0,19.2274,19.2394,19.1973,19.1973,122200.0
2009-07-06 15:05:00,31.94,32.03,31.93,32.01,91300.0,19.2033,19.2574,19.1973,19.2454,91300.0
2009-07-06 15:10:00,32.01,32.02,31.89,31.96,84700.0,19.2454,19.2514,19.1733,19.2154,84700.0
2009-07-06 15:15:00,31.96,32.0,31.92,31.92,62800.0,19.2154,19.2394,19.1913,19.1913,62800.0
2009-07-06 15:20:00,31.92,31.95,31.86,31.88,115400.0,19.1913,19.2093,19.1552,19.1673,115400.0
2009-07-06 15:25:00,31.89,31.96,31.87,31.89,167000.0,19.1733,19.2154,19.1612,19.1733,167000.0
2009-07-06 15:30:00,31.89,31.89,31.76,31.81,232600.0,19.1733,19.1733,19.0951,19.1252,232600.0
2009-07-06 15:35:00,31.8,31.87,31.79,31.86,195900.0,19.1192,19.1612,19.1131,19.1552,195900.0
2009-07-06 15:40:00,31.86,31.93,31.84,31.91,116100.0,19.1552,19.1973,19.1432,19.1853,116100.0
2009-07-06 15:45:00,31.92,32.06,31.91,32.06,198600.0,19.1913,19.2755,19.1853,19.2755,198600.0
2009-07-06 15:50:00,32.05,32.15,32.05,32.11,230800.0,19.2695,19.3296,19.2695,19.3055,230800.0
2009-07-06 15:55:00,32.12,32.12,32.03,32.04,259900.0,19.3116,19.3116,19.2574,19.2635,259900.0
2009-07-07 09:30:00,32.05,32.29,31.71,31.83,153400.0,19.2695,19.4138,19.065,19.1372,153400.0
2009-07-07 09:35:00,31.87,31.89,31.61,31.7,162300.0,19.1612,19.1733,19.0049,19.059,162300.0
2009-07-07 09:40:00,31.7,31.73,31.55,31.57,143200.0,19.059,19.0771,18.9689,18.9809,143200.0
2009-07-07 09:45:00,31.57,31.75,31.5,31.65,61200.0,18.9809,19.0891,18.9388,19.029,61200.0
2009-07-07 09:50:00,31.68,31.86,31.65,31.85,77600.0,19.047,19.1552,19.029,19.1492,77600.0
2009-07-07 09:55:00,31.84,31.87,31.72,31.75,102500.0,19.1432,19.1612,19.0711,19.0891,102500.0
2009-07-07 10:00:00,31.77,31.87,31.76,31.86,99100.0,19.1011,19.1612,19.0951,19.1552,99100.0
2009-07-07 10:05:00,31.86,31.97,31.81,31.84,108300.0,19.1552,19.2214,19.1252,19.1432,108300.0
2009-07-07 10:10:00,31.83,31.93,31.82,31.93,51500.0,19.1372,19.1973,19.1312,19.1973,51500.0
2009-07-07 10:15:00,31.91,31.96,31.87,31.94,126300.0,19.1853,19.2154,19.1612,19.2033,126300.0
2009-07-07 10:20:00,31.95,31.95,31.79,31.79,56000.0,19.2093,19.2093,19.1131,19.1131,56000.0
2009-07-07 10:25:00,31.79,31.8,31.73,31.75,22300.0,19.1131,19.1192,19.0771,19.0891,22300.0
2009-07-07 10:30:00,31.75,31.76,31.72,31.73,42900.0,19.0891,19.0951,19.0711,19.0771,42900.0
2009-07-07 10:35:00,31.73,31.75,31.67,31.68,67100.0,19.0771,19.0891,19.041,19.047,67100.0
2009-07-07 10:40:00,31.69,31.77,31.68,31.75,57600.0,19.053,19.1011,19.047,19.0891,57600.0
2009-07-07 10:45:00,31.74,31.74,31.65,31.66,24300.0,19.0831,19.0831,19.029,19.035,24300.0
2009-07-07 10:50:00,31.65,31.75,31.63,31.74,182400.0,19.029,19.0891,19.0169,19.0831,182400.0
2009-07-07 10:55:00,31.75,31.76,31.68,31.7,36900.0,19.0891,19.0951,19.047,19.059,36900.0
2009-07-07 11:00:00,31.7,31.75,31.67,31.74,41300.0,19.059,19.0891,19.041,19.0831,41300.0
2009-07-07 11:05:00,31.75,31.79,31.74,31.77,51900.0,19.0891,19.1131,19.0831,19.1011,51900.0
2009-07-07 11:10:00,31.78,31.8,31.76,31.79,19800.0,19.1071,19.1192,19.0951,19.1131,19800.0
2009-07-07 11:15:00,31.79,31.82,31.77,31.8,84100.0,19.1131,19.1312,19.1011,19.1192,84100.0
2009-07-07 11:20:00,31.78,31.81,31.72,31.72,41200.0,19.1071,19.1252,19.0711,19.0711,41200.0
2009-07-07 11:25:00,31.71,31.72,31.64,31.65,36600.0,19.065,19.0711,19.023,19.029,36600.0
2009-07-07 11:30:00,31.64,31.73,31.63,31.69,46100.0,19.023,19.0771,19.0169,19.053,46100.0
2009-07-07 11:35:00,31.69,31.72,31.57,31.59,28100.0,19.053,19.0711,18.9809,18.9929,28100.0
2009-07-07 11:40:00,31.6,31.62,31.51,31.52,47000.0,18.9989,19.0109,18.9448,18.9508,47000.0
2009-07-07 11:45:00,31.51,31.57,31.49,31.54,75400.0,18.9448,18.9809,18.9328,18.9628,75400.0
2009-07-07 11:50:00,31.54,31.61,31.54,31.61,30300.0,18.9628,19.0049,18.9628,19.0049,30300.0
2009-07-07 11:55:00,31.62,31.7,31.6,31.7,20700.0,19.0109,19.059,18.9989,19.059,20700.0
2009-07-07 12:00:00,31.69,31.74,31.68,31.73,69600.0,19.053,19.0831,19.047,19.0771,69600.0
2009-07-07 12:05:00,31.74,31.77,31.71,31.74,77400.0,19.0831,19.1011,19.065,19.0831,77400.0
2009-07-07 12:10:00,31.74,31.77,31.68,31.68,21800.0,19.0831,19.1011,19.047,19.047,21800.0
2009-07-07 12:15:00,31.68,31.73,31.65,31.72,20400.0,19.047,19.0771,19.029,19.0711,20400.0
2009-07-07 12:20:00,31.72,31.74,31.65,31.65,54600.0,19.0711,19.0831,19.029,19.029,54600.0
2009-07-07 12:25:00,31.66,31.67,31.62,31.63,23900.0,19.035,19.041,19.0109,19.0169,23900.0
2009-07-07 12:30:00,31.62,31.63,31.57,31.61,64700.0,19.0109,19.0169,18.9809,19.0049,64700.0
2009-07-07 12:35:00,31.6,31.61,31.58,31.59,23400.0,18.9989,19.0049,18.9869,18.9929,23400.0
2009-07-07 12:40:00,31.59,31.64,31.58,31.63,24200.0,18.9929,19.023,18.9869,19.0169,24200.0
2009-07-07 12:45:00,31.64,31.7,31.64,31.69,10700.0,19.023,19.059,19.023,19.053,10700.0
2009-07-07 12:50:00,31.68,31.7,31.65,31.66,18700.0,19.047,19.059,19.029,19.035,18700.0
2009-07-07 12:55:00,31.65,31.67,31.62,31.64,17300.0,19.029,19.041,19.0109,19.023,17300.0
2009-07-07 13:00:00,31.63,31.67,31.62,31.62,19500.0,19.0169,19.041,19.0109,19.0109,19500.0
2009-07-07 13:05:00,31.62,31.72,31.61,31.72,28500.0,19.0109,19.0711,19.0049,19.0711,28500.0
2009-07-07 13:10:00,31.71,31.78,31.71,31.78,73600.0,19.065,19.1071,19.065,19.1071,73600.0
2009-07-07 13:15:00,31.79,31.82,31.78,31.81,76500.0,19.1131,19.1312,19.1071,19.1252,76500.0
2009-07-07 13:20:00,31.81,31.86,31.74,31.74,39300.0,19.1252,19.1552,19.0831,19.0831,39300.0
2009-07-07 13:25:00,31.73,31.76,31.71,31.72,25100.0,19.0771,19.0951,19.065,19.0711,25100.0
2009-07-07 13:30:00,31.72,31.81,31.71,31.71,41000.0,19.0711,19.1252,19.065,19.065,41000.0
2009-07-07 13:35:00,31.71,31.71,31.65,31.65,27200.0,19.065,19.065,19.029,19.029,27200.0
2009-07-07 13:40:00,31.66,31.68,31.64,31.66,30700.0,19.035,19.047,19.023,19.035,30700.0
2009-07-07 13:45:00,31.65,31.68,31.63,31.63,46100.0,19.029,19.047,19.0169,19.0169,46100.0
2009-07-07 13:50:00,31.63,31.63,31.59,31.61,30400.0,19.0169,19.0169,18.9929,19.0049,30400.0
2009-07-07 13:55:00,31.6,31.61,31.59,31.6,21900.0,18.9989,19.0049,18.9929,18.9989,21900.0
2009-07-07 14:00:00,31.6,31.61,31.59,31.59,32000.0,18.9989,19.0049,18.9929,18.9929,32000.0
2009-07-07 14:05:00,31.6,31.6,31.46,31.47,84100.0,18.9989,18.9989,18.9147,18.9208,84100.0
2009-07-07 14:10:00,31.47,31.55,31.47,31.52,37600.0,18.9208,18.9689,18.9208,18.9508,37600.0
2009-07-07 14:15:00,31.52,31.53,31.45,31.48,38100.0,18.9508,18.9568,18.9087,18.9268,38100.0
2009-07-07 14:20:00,31.49,31.57,31.49,31.57,12600.0,18.9328,18.9809,18.9328,18.9809,12600.0
2009-07-07 14:25:00,31.56,31.59,31.54,31.58,78600.0,18.9749,18.9929,18.9628,18.9869,78600.0
2009-07-07 14:30:00,31.57,31.58,31.5,31.51,87500.0,18.9809,18.9869,18.9388,18.9448,87500.0
2009-07-07 14:35:00,31.51,31.58,31.51,31.56,43800.0,18.9448,18.9869,18.9448,18.9749,43800.0
2009-07-07 14:40:00,31.55,31.6,31.53,31.55,47600.0,18.9689,18.9989,18.9568,18.9689,47600.0
2009-07-07 14:45:00,31.54,31.55,31.44,31.47,53300.0,18.9628,18.9689,18.9027,18.9208,53300.0
2009-07-07 14:50:00,31.47,31.49,31.32,31.35,83900.0,18.9208,18.9328,18.8306,18.8486,83900.0
2009-07-07 14:55:00,31.33,31.42,31.33,31.41,71900.0,18.8366,18.8907,18.8366,18.8847,71900.0
2009-07-07 15:00:00,31.41,31.43,31.27,31.27,146500.0,18.8847,18.8967,18.8005,18.8005,146500.0
2009-07-07 15:05:00,31.27,31.36,31.26,31.33,67400.0,18.8005,18.8546,18.7945,18.8366,67400.0
2009-07-07 15:10:00,31.33,31.41,31.33,31.36,57100.0,18.8366,18.8847,18.8366,18.8546,57100.0
2009-07-07 15:15:00,31.36,31.39,31.31,31.35,57600.0,18.8546,18.8727,18.8246,18.8486,57600.0
2009-07-07 15:20:00,31.35,31.36,31.32,31.33,44000.0,18.8486,18.8546,18.8306,18.8366,44000.0
2009-07-07 15:25:00,31.34,31.47,31.32,31.44,87600.0,18.8426,18.9208,18.8306,18.9027,87600.0
2009-07-07 15:30:00,31.43,31.48,31.43,31.45,80600.0,18.8967,18.9268,18.8967,18.9087,80600.0
2009-07-07 15:35:00,31.45,31.46,31.42,31.42,80000.0,18.9087,18.9147,18.8907,18.8907,80000.0
2009-07-07 15:40:00,31.42,31.44,31.38,31.4,231200.0,18.8907,18.9027,18.8666,18.8787,231200.0
2009-07-07 15:45:00,31.41,31.46,31.4,31.42,218400.0,18.8847,18.9147,18.8787,18.8907,218400.0
2009-07-07 15:50:00,31.42,31.47,31.36,31.4,264300.0,18.8907,18.9208,18.8546,18.8787,264300.0
2009-07-07 15:55:00,31.39,31.42,31.35,31.35,218200.0,18.8727,18.8907,18.8486,18.8486,218200.0
2009-07-08 09:30:00,31.56,31.75,31.41,31.62,301700.0,18.9749,19.0891,18.8847,19.0109,301700.0
2009-07-08 09:35:00,31.63,31.9,31.61,31.77,152000.0,19.0169,19.1793,19.0049,19.1011,152000.0
2009-07-08 09:40:00,31.76,31.94,31.71,31.78,144800.0,19.0951,19.2033,19.065,19.1071,144800.0
2009-07-08 09:45:00,31.78,31.94,31.77,31.79,62100.0,19.1071,19.2033,19.1011,19.1131,62100.0
2009-07-08 09:50:00,31.79,31.82,31.6,31.75,112300.0,19.1131,19.1312,18.9989,19.0891,112300.0
2009-07-08 09:55:00,31.75,31.77,31.62,31.73,148700.0,19.0891,19.1011,19.0109,19.0771,148700.0
2009-07-08 10:00:00,31.72,31.85,31.69,31.82,104100.0,19.0711,19.1492,19.053,19.1312,104100.0
2009-07-08 10:05:00,31.82,31.87,31.61,31.68,111500.0,19.1312,19.1612,19.0049,19.047,111500.0
2009-07-08 10:10:00,31.68,31.69,31.59,31.65,102600.0,19.047,19.053,18.9929,19.029,102600.0
2009-07-08 10:15:00,31.63,31.73,31.6,31.69,61800.0,19.0169,19.0771,18.9989,19.053,61800.0
2009-07-08 10:20:00,31.69,31.75,31.68,31.72,75100.0,19.053,19.0891,19.047,19.0711,75100.0
2009-07-08 10:25:00,31.72,31.76,31.7,31.75,162000.0,19.0711,19.0951,19.059,19.0891,162000.0
2009-07-08 10:30:00,31.75,31.76,31.7,31.75,72000.0,19.0891,19.0951,19.059,19.0891,72000.0
2009-07-08 10:35:00,31.75,31.77,31.61,31.69,106900.0,19.0891,19.1011,19.0049,19.053,106900.0
2009-07-08 10:40:00,31.7,31.7,31.64,31.65,92300.0,19.059,19.059,19.023,19.029,92300.0
2009-07-08 10:45:00,31.66,31.7,31.61,31.69,131100.0,19.035,19.059,19.0049,19.053,131100.0
2009-07-08 10:50:00,31.68,31.7,31.62,31.65,128000.0,19.047,19.059,19.0109,19.029,128000.0
2009-07-08 10:55:00,31.64,31.7,31.61,31.66,174500.0,19.023,19.059,19.0049,19.035,174500.0
2009-07-08 11:00:00,31.66,31.7,31.55,31.58,144600.0,19.035,19.059,18.9689,18.9869,144600.0
2009-07-08 11:05:00,31.59,31.6,31.5,31.53,266200.0,18.9929,18.9989,18.9388,18.9568,266200.0
2009-07-08 11:10:00,31.52,31.54,31.48,31.5,65300.0,18.9508,18.9628,18.9268,18.9388,65300.0
2009-07-08 11:15:00,31.5,31.55,31.48,31.53,170800.0,18.9388,18.9689,18.9268,18.9568,170800.0
2009-07-08 11:20:00,31.53,31.56,31.46,31.5,67900.0,18.9568,18.9749,18.9147,18.9388,67900.0
2009-07-08 11:25:00,31.5,31.53,31.48,31.49,55600.0,18.9388,18.9568,18.9268,18.9328,55600.0
2009-07-08 11:30:00,31.5,31.54,31.46,31.52,66200.0,18.9388,18.9628,18.9147,18.9508,66200.0
2009-07-08 11:35:00,31.51,31.55,31.47,31.49,37300.0,18.9448,18.9689,18.9208,18.9328,37300.0
2009-07-08 11:40:00,31.49,31.6,31.48,31.6,34200.0,18.9328,18.9989,18.9268,18.9989,34200.0
2009-07-08 11:45:00,31.6,31.63,31.58,31.59,103200.0,18.9989,19.0169,18.9869,18.9929,103200.0
2009-07-08 11:50:00,31.59,31.64,31.54,31.57,76500.0,18.9929,19.023,18.9628,18.9809,76500.0
2009-07-08 11:55:00,31.57,31.65,31.53,31.62,68700.0,18.9809,19.029,18.9568,19.0109,68700.0
2009-07-08 12:00:00,31.62,31.62,31.56,31.61,26600.0,19.0109,19.0109,18.9749,19.0049,26600.0
2009-07-08 12:05:00,31.6,31.61,31.53,31.57,64600.0,18.9989,19.0049,18.9568,18.9809,64600.0
2009-07-08 12:10:00,31.57,31.57,31.48,31.5,43100.0,18.9809,18.9809,18.9268,18.9388,43100.0
2009-07-08 12:15:00,31.49,31.51,31.39,31.48,140800.0,18.9328,18.9448,18.8727,18.9268,140800.0
2009-07-08 12:20:00,31.47,31.49,31.39,31.39,132400.0,18.9208,18.9328,18.8727,18.8727,132400.0
2009-07-08 12:25:00,31.39,31.4,31.33,31.35,73500.0,18.8727,18.8787,18.8366,18.8486,73500.0
2009-07-08 12:30:00,31.35,31.39,31.34,31.36,30800.0,18.8486,18.8727,18.8426,18.8546,30800.0
2009-07-08 12:35:00,31.35,31.36,31.3,31.33,94900.0,18.8486,18.8546,18.8185,18.8366,94900.0
2009-07-08 12:40:00,31.34,31.35,31.25,31.29,78600.0,18.8426,18.8486,18.7885,18.8125,78600.0
2009-07-08 12:45:00,31.3,31.3,31.29,31.3,67200.0,18.8185,18.8185,18.8125,18.8185,67200.0
2009-07-08 12:50:00,31.3,31.31,31.28,31.29,179800.0,18.8185,18.8246,18.8065,18.8125,179800.0
2009-07-08 12:55:00,31.3,31.3,31.25,31.26,232500.0,18.8185,18.8185,18.7885,18.7945,232500.0
2009-07-08 13:00:00,31.26,31.35,31.26,31.34,511200.0,18.7945,18.8486,18.7945,18.8426,511200.0
2009-07-08 13:05:00,31.35,31.44,31.31,31.4,264400.0,18.8486,18.9027,18.8246,18.8787,264400.0
2009-07-08 13:10:00,31.41,31.48,31.41,31.46,73800.0,18.8847,18.9268,18.8847,18.9147,73800.0
2009-07-08 13:15:00,31.47,31.51,31.46,31.5,111700.0,18.9208,18.9448,18.9147,18.9388,111700.0
2009-07-08 13:20:00,31.5,31.61,31.5,31.6,121200.0,18.9388,19.0049,18.9388,18.9989,121200.0
2009-07-08 13:25:00,31.59,31.88,31.59,31.87,231900.0,18.9929,19.1673,18.9929,19.1612,231900.0
2009-07-08 13:30:00,31.87,31.95,31.87,31.94,124100.0,19.1612,19.2093,19.1612,19.2033,124100.0
2009-07-08 13:35:00,31.93,31.94,31.85,31.87,134800.0,19.1973,19.2033,19.1492,19.1612,134800.0
2009-07-08 13:40:00,31.87,31.96,31.85,31.95,97300.0,19.1612,19.2154,19.1492,19.2093,97300.0
2009-07-08 13:45:00,31.95,32.02,31.95,31.99,134000.0,19.2093,19.2514,19.2093,19.2334,134000.0
2009-07-08 13:50:00,32.0,32.0,31.91,31.92,128300.0,19.2394,19.2394,19.1853,19.1913,128300.0
2009-07-08 13:55:00,31.92,32.0,31.92,32.0,83800.0,19.1913,19.2394,19.1913,19.2394,83800.0
2009-07-08 14:00:00,32.0,32.01,31.98,31.99,229000.0,19.2394,19.2454,19.2274,19.2334,229000.0
2009-07-08 14:05:00,31.99,32.05,31.96,32.02,188000.0,19.2334,19.2695,19.2154,19.2514,188000.0
2009-07-08 14:10:00,32.01,32.08,32.01,32.04,107800.0,19.2454,19.2875,19.2454,19.2635,107800.0
2009-07-08 14:15:00,32.04,32.08,32.02,32.04,80500.0,19.2635,19.2875,19.2514,19.2635,80500.0
2009-07-08 14:20:00,32.04,32.13,32.04,32.1,111400.0,19.2635,19.3176,19.2635,19.2995,111400.0
2009-07-08 14:25:00,32.11,32.16,32.08,32.12,120300.0,19.3055,19.3356,19.2875,19.3116,120300.0
2009-07-08 14:30:00,32.11,32.13,32.07,32.1,134700.0,19.3055,19.3176,19.2815,19.2995,134700.0
2009-07-08 14:35:00,32.11,32.17,32.1,32.17,70800.0,19.3055,19.3416,19.2995,19.3416,70800.0
2009-07-08 14:40:00,32.16,32.17,32.06,32.07,45200.0,19.3356,19.3416,19.2755,19.2815,45200.0
2009-07-08 14:45:00,32.06,32.06,31.97,31.97,126200.0,19.2755,19.2755,19.2214,19.2214,126200.0
2009-07-08 14:50:00,31.97,32.09,31.95,32.04,160600.0,19.2214,19.2935,19.2093,19.2635,160600.0
2009-07-08 14:55:00,32.04,32.07,31.95,32.0,76300.0,19.2635,19.2815,19.2093,19.2394,76300.0
2009-07-08 15:00:00,32.0,32.05,31.95,32.01,182300.0,19.2394,19.2695,19.2093,19.2454,182300.0
2009-07-08 15:05:00,32.01,32.17,32.0,32.1,346400.0,19.2454,19.3416,19.2394,19.2995,346400.0
2009-07-08 15:10:00,32.1,32.12,32.04,32.07,151000.0,19.2995,19.3116,19.2635,19.2815,151000.0
2009-07-08 15:15:00,32.07,32.08,32.0,32.03,123100.0,19.2815,19.2875,19.2394,19.2574,123100.0
2009-07-08 15:20:00,32.04,32.05,31.97,32.01,104000.0,19.2635,19.2695,19.2214,19.2454,104000.0
2009-07-08 15:25:00,32.01,32.01,31.94,31.99,90700.0,19.2454,19.2454,19.2033,19.2334,90700.0
2009-07-08 15:30:00,31.99,32.05,31.98,32.03,121500.0,19.2334,19.2695,19.2274,19.2574,121500.0
2009-07-08 15:35:00,32.04,32.13,32.01,32.1,173300.0,19.2635,19.3176,19.2454,19.2995,173300.0
2009-07-08 15:40:00,32.1,32.24,32.07,32.21,185800.0,19.2995,19.3837,19.2815,19.3657,185800.0
2009-07-08 15:45:00,32.21,32.26,32.2,32.23,267000.0,19.3657,19.3957,19.3597,19.3777,267000.0
2009-07-08 15:50:00,32.23,32.23,32.19,32.22,324300.0,19.3777,19.3777,19.3536,19.3717,324300.0
2009-07-08 15:55:00,32.22,32.29,32.2,32.2,448900.0,19.3717,19.4138,19.3597,19.3597,448900.0
2009-07-09 09:30:00,32.47,33.26,32.33,33.23,584400.0,19.522,19.997,19.4378,19.9789,584400.0
2009-07-09 09:35:00,33.23,33.27,32.71,32.75,299100.0,19.9789,20.003,19.6663,19.6903,299100.0
2009-07-09 09:40:00,32.74,32.77,32.5,32.54,338500.0,19.6843,19.7024,19.54,19.5641,338500.0
2009-07-09 09:45:00,32.55,32.6,32.5,32.51,186200.0,19.5701,19.6001,19.54,19.546,186200.0
2009-07-09 09:50:00,32.5,32.6,32.42,32.58,119900.0,19.54,19.6001,19.4919,19.5881,119900.0
2009-07-09 09:55:00,32.58,32.66,32.49,32.53,180600.0,19.5881,19.6362,19.534,19.5581,180600.0
2009-07-09 10:00:00,32.53,32.65,32.45,32.55,143800.0,19.5581,19.6302,19.51,19.5701,143800.0
2009-07-09 10:05:00,32.55,32.75,32.49,32.71,116300.0,19.5701,19.6903,19.534,19.6663,116300.0
2009-07-09 10:10:00,32.72,32.72,32.58,32.61,51600.0,19.6723,19.6723,19.5881,19.6062,51600.0
2009-07-09 10:15:00,32.62,32.62,32.51,32.54,60100.0,19.6122,19.6122,19.546,19.5641,60100.0
2009-07-09 10:20:00,32.54,32.56,32.48,32.51,65200.0,19.5641,19.5761,19.528,19.546,65200.0
2009-07-09 10:25:00,32.5,32.51,32.35,32.48,163600.0,19.54,19.546,19.4498,19.528,163600.0
2009-07-09 10:30:00,32.48,32.51,32.41,32.43,77700.0,19.528,19.546,19.4859,19.4979,77700.0
2009-07-09 10:35:00,32.44,32.6,32.44,32.49,64200.0,19.5039,19.6001,19.5039,19.534,64200.0
2009-07-09 10:40:00,32.5,32.6,32.5,32.54,25900.0,19.54,19.6001,19.54,19.5641,25900.0
2009-07-09 10:45:00,32.55,32.58,32.44,32.45,53700.0,19.5701,19.5881,19.5039,19.51,53700.0
2009-07-09 10:50:00,32.45,32.49,32.45,32.47,25100.0,19.51,19.534,19.51,19.522,25100.0
2009-07-09 10:55:00,32.46,32.56,32.46,32.54,34900.0,19.516,19.5761,19.516,19.5641,34900.0
2009-07-09 11:00:00,32.55,32.55,32.46,32.52,37600.0,19.5701,19.5701,19.516,19.552,37600.0
2009-07-09 11:05:00,32.52,32.52,32.36,32.36,51600.0,19.552,19.552,19.4558,19.4558,51600.0
2009-07-09 11:10:00,32.37,32.51,32.35,32.49,98400.0,19.4619,19.546,19.4498,19.534,98400.0
2009-07-09 11:15:00,32.48,32.53,32.44,32.51,81000.0,19.528,19.5581,19.5039,19.546,81000.0
2009-07-09 11:20:00,32.51,32.62,32.51,32.62,80100.0,19.546,19.6122,19.546,19.6122,80100.0
2009-07-09 11:25:00,32.62,32.68,32.58,32.64,65200.0,19.6122,19.6482,19.5881,19.6242,65200.0
2009-07-09 11:30:00,32.63,32.69,32.58,32.68,64500.0,19.6182,19.6543,19.5881,19.6482,64500.0
2009-07-09 11:35:00,32.69,32.74,32.66,32.66,64000.0,19.6543,19.6843,19.6362,19.6362,64000.0
2009-07-09 11:40:00,32.66,32.73,32.66,32.69,33700.0,19.6362,19.6783,19.6362,19.6543,33700.0
2009-07-09 11:45:00,32.69,32.79,32.69,32.73,48700.0,19.6543,19.7144,19.6543,19.6783,48700.0
2009-07-09 11:50:00,32.71,32.75,32.71,32.73,30200.0,19.6663,19.6903,19.6663,19.6783,30200.0
2009-07-09 11:55:00,32.73,32.74,32.67,32.72,34000.0,19.6783,19.6843,19.6422,19.6723,34000.0
2009-07-09 12:00:00,32.72,32.72,32.66,32.68,28100.0,19.6723,19.6723,19.6362,19.6482,28100.0
2009-07-09 12:05:00,32.68,32.71,32.64,32.71,59600.0,19.6482,19.6663,19.6242,19.6663,59600.0
2009-07-09 12:10:00,32.71,32.73,32.68,32.73,59200.0,19.6663,19.6783,19.6482,19.6783,59200.0
2009-07-09 12:15:00,32.72,32.78,32.71,32.77,58100.0,19.6723,19.7084,19.6663,19.7024,58100.0
2009-07-09 12:20:00,32.77,32.87,32.76,32.79,121600.0,19.7024,19.7625,19.6963,19.7144,121600.0
2009-07-09 12:25:00,32.8,32.83,32.75,32.81,38900.0,19.7204,19.7384,19.6903,19.7264,38900.0
2009-07-09 12:30:00,32.81,32.83,32.76,32.78,32700.0,19.7264,19.7384,19.6963,19.7084,32700.0
2009-07-09 12:35:00,32.78,32.81,32.72,32.76,54300.0,19.7084,19.7264,19.6723,19.6963,54300.0
2009-07-09 12:40:00,32.76,32.87,32.75,32.83,89500.0,19.6963,19.7625,19.6903,19.7384,89500.0
2009-07-09 12:45:00,32.83,32.88,32.82,32.88,61900.0,19.7384,19.7685,19.7324,19.7685,61900.0
2009-07-09 12:50:00,32.88,32.93,32.86,32.91,72800.0,19.7685,19.7986,19.7565,19.7865,72800.0
2009-07-09 12:55:00,32.92,32.93,32.86,32.91,48900.0,19.7925,19.7986,19.7565,19.7865,48900.0
2009-07-09 13:00:00,32.92,32.93,32.76,32.8,83100.0,19.7925,19.7986,19.6963,19.7204,83100.0
2009-07-09 13:05:00,32.8,32.89,32.76,32.84,75600.0,19.7204,19.7745,19.6963,19.7444,75600.0
2009-07-09 13:10:00,32.82,33.0,32.82,32.97,119700.0,19.7324,19.8406,19.7324,19.8226,119700.0
2009-07-09 13:15:00,32.98,33.01,32.96,32.99,100700.0,19.8286,19.8466,19.8166,19.8346,100700.0
2009-07-09 13:20:00,32.99,32.99,32.93,32.95,204900.0,19.8346,19.8346,19.7986,19.8106,204900.0
2009-07-09 13:25:00,32.95,33.08,32.95,33.06,148900.0,19.8106,19.8887,19.8106,19.8767,148900.0
2009-07-09 13:30:00,33.07,33.11,33.06,33.08,134700.0,19.8827,19.9068,19.8767,19.8887,134700.0
2009-07-09 13:35:00,33.08,33.08,32.99,33.02,43800.0,19.8887,19.8887,19.8346,19.8527,43800.0
2009-07-09 13:40:00,33.02,33.08,33.01,33.08,64400.0,19.8527,19.8887,19.8466,19.8887,64400.0
2009-07-09 13:45:00,33.07,33.09,33.06,33.09,58300.0,19.8827,19.8947,19.8767,19.8947,58300.0
2009-07-09 13:50:00,33.09,33.12,33.05,33.09,58900.0,19.8947,19.9128,19.8707,19.8947,58900.0
2009-07-09 13:55:00,33.09,33.1,33.04,33.07,56600.0,19.8947,19.9008,19.8647,19.8827,56600.0
2009-07-09 14:00:00,33.07,33.07,33.02,33.04,59900.0,19.8827,19.8827,19.8527,19.8647,59900.0
2009-07-09 14:05:00,33.04,33.04,32.96,32.96,50100.0,19.8647,19.8647,19.8166,19.8166,50100.0
2009-07-09 14:10:00,32.96,33.06,32.95,33.06,57100.0,19.8166,19.8767,19.8106,19.8767,57100.0
2009-07-09 14:15:00,33.05,33.1,33.02,33.03,42100.0,19.8707,19.9008,19.8527,19.8587,42100.0
2009-07-09 14:20:00,33.03,33.12,32.98,33.12,49200.0,19.8587,19.9128,19.8286,19.9128,49200.0
2009-07-09 14:25:00,33.13,33.2,33.12,33.18,69200.0,19.9188,19.9609,19.9128,19.9489,69200.0
2009-07-09 14:30:00,33.18,33.23,33.13,33.13,59500.0,19.9489,19.9789,19.9188,19.9188,59500.0
2009-07-09 14:35:00,33.13,33.14,33.09,33.1,29300.0,19.9188,19.9248,19.8947,19.9008,29300.0
2009-07-09 14:40:00,33.09,33.15,33.09,33.14,44400.0,19.8947,19.9308,19.8947,19.9248,44400.0
2009-07-09 14:45:00,33.13,33.14,33.12,33.12,24300.0,19.9188,19.9248,19.9128,19.9128,24300.0
2009-07-09 14:50:00,33.12,33.14,33.1,33.11,41300.0,19.9128,19.9248,19.9008,19.9068,41300.0
2009-07-09 14:55:00,33.11,33.13,33.06,33.06,62400.0,19.9068,19.9188,19.8767,19.8767,62400.0
2009-07-09 15:00:00,33.06,33.06,32.98,33.0,95500.0,19.8767,19.8767,19.8286,19.8406,95500.0
2009-07-09 15:05:00,33.0,33.03,32.97,33.01,88400.0,19.8406,19.8587,19.8226,19.8466,88400.0
2009-07-09 15:10:00,33.0,33.03,32.98,33.0,44700.0,19.8406,19.8587,19.8286,19.8406,44700.0
2009-07-09 15:15:00,33.0,33.07,32.99,33.01,62400.0,19.8406,19.8827,19.8346,19.8466,62400.0
2009-07-09 15:20:00,33.0,33.06,32.97,33.03,114800.0,19.8406,19.8767,19.8226,19.8587,114800.0
2009-07-09 15:25:00,33.03,33.03,32.94,33.0,119100.0,19.8587,19.8587,19.8046,19.8406,119100.0
2009-07-09 15:30:00,32.99,33.01,32.84,32.9,168200.0,19.8346,19.8466,19.7444,19.7805,168200.0
2009-07-09 15:35:00,32.91,32.92,32.81,32.87,106700.0,19.7865,19.7925,19.7264,19.7625,106700.0
2009-07-09 15:40:00,32.87,32.93,32.87,32.91,94600.0,19.7625,19.7986,19.7625,19.7865,94600.0
2009-07-09 15:45:00,32.9,33.0,32.9,32.97,142000.0,19.7805,19.8406,19.7805,19.8226,142000.0
2009-07-09 15:50:00,32.98,32.98,32.83,32.87,256800.0,19.8286,19.8286,19.7384,19.7625,256800.0
2009-07-09 15:55:00,32.87,32.91,32.8,32.9,241700.0,19.7625,19.7865,19.7204,19.7805,241700.0
2009-07-10 09:30:00,32.6,32.84,32.5,32.81,56500.0,19.6001,19.7444,19.54,19.7264,56500.0
2009-07-10 09:35:00,32.81,33.15,32.81,32.96,99200.0,19.7264,19.9308,19.7264,19.8166,99200.0
2009-07-10 09:40:00,32.96,33.1,32.83,32.85,102700.0,19.8166,19.9008,19.7384,19.7505,102700.0
2009-07-10 09:45:00,32.85,33.15,32.83,33.14,114800.0,19.7505,19.9308,19.7384,19.9248,114800.0
2009-07-10 09:50:00,33.14,33.23,33.09,33.09,66100.0,19.9248,19.9789,19.8947,19.8947,66100.0
2009-07-10 09:55:00,33.13,33.13,32.72,32.87,209300.0,19.9188,19.9188,19.6723,19.7625,209300.0
2009-07-10 10:00:00,32.86,32.97,32.74,32.86,205300.0,19.7565,19.8226,19.6843,19.7565,205300.0
2009-07-10 10:05:00,32.86,32.92,32.71,32.79,69800.0,19.7565,19.7925,19.6663,19.7144,69800.0
2009-07-10 10:10:00,32.78,32.9,32.74,32.9,83900.0,19.7084,19.7805,19.6843,19.7805,83900.0
2009-07-10 10:15:00,32.9,33.01,32.88,32.93,81200.0,19.7805,19.8466,19.7685,19.7986,81200.0
2009-07-10 10:20:00,32.92,33.05,32.82,32.84,72800.0,19.7925,19.8707,19.7324,19.7444,72800.0
2009-07-10 10:25:00,32.84,32.84,32.7,32.71,34600.0,19.7444,19.7444,19.6603,19.6663,34600.0
2009-07-10 10:30:00,32.71,32.76,32.69,32.76,38100.0,19.6663,19.6963,19.6543,19.6963,38100.0
2009-07-10 10:35:00,32.75,32.77,32.68,32.68,65500.0,19.6903,19.7024,19.6482,19.6482,65500.0
2009-07-10 10:40:00,32.69,32.69,32.64,32.68,32400.0,19.6543,19.6543,19.6242,19.6482,32400.0
2009-07-10 10:45:00,32.67,32.82,32.66,32.78,52600.0,19.6422,19.7324,19.6362,19.7084,52600.0
2009-07-10 10:50:00,32.79,32.83,32.77,32.82,30500.0,19.7144,19.7384,19.7024,19.7324,30500.0
2009-07-10 10:55:00,32.83,32.89,32.81,32.82,30100.0,19.7384,19.7745,19.7264,19.7324,30100.0
2009-07-10 11:00:00,32.83,32.83,32.67,32.69,46700.0,19.7384,19.7384,19.6422,19.6543,46700.0
2009-07-10 11:05:00,32.69,32.69,32.65,32.65,53800.0,19.6543,19.6543,19.6302,19.6302,53800.0
2009-07-10 11:10:00,32.65,32.67,32.58,32.61,56400.0,19.6302,19.6422,19.5881,19.6062,56400.0
2009-07-10 11:15:00,32.61,32.65,32.5,32.53,59000.0,19.6062,19.6302,19.54,19.5581,59000.0
2009-07-10 11:20:00,32.53,32.6,32.49,32.58,76300.0,19.5581,19.6001,19.534,19.5881,76300.0
2009-07-10 11:25:00,32.59,32.59,32.5,32.56,43900.0,19.5941,19.5941,19.54,19.5761,43900.0
2009-07-10 11:30:00,32.56,32.65,32.51,32.61,58300.0,19.5761,19.6302,19.546,19.6062,58300.0
2009-07-10 11:35:00,32.61,32.65,32.58,32.6,39200.0,19.6062,19.6302,19.5881,19.6001,39200.0
2009-07-10 11:40:00,32.61,32.73,32.6,32.65,30300.0,19.6062,19.6783,19.6001,19.6302,30300.0
2009-07-10 11:45:00,32.64,32.76,32.64,32.73,20600.0,19.6242,19.6963,19.6242,19.6783,20600.0
2009-07-10 11:50:00,32.73,32.73,32.67,32.7,31400.0,19.6783,19.6783,19.6422,19.6603,31400.0
2009-07-10 11:55:00,32.7,32.7,32.62,32.65,42600.0,19.6603,19.6603,19.6122,19.6302,42600.0
2009-07-10 12:00:00,32.64,32.67,32.64,32.67,11700.0,19.6242,19.6422,19.6242,19.6422,11700.0
2009-07-10 12:05:00,32.67,32.71,32.65,32.67,58700.0,19.6422,19.6663,19.6302,19.6422,58700.0
2009-07-10 12:10:00,32.67,32.72,32.67,32.72,19500.0,19.6422,19.6723,19.6422,19.6723,19500.0
2009-07-10 12:15:00,32.72,32.72,32.69,32.72,31200.0,19.6723,19.6723,19.6543,19.6723,31200.0
2009-07-10 12:20:00,32.72,32.72,32.64,32.65,32000.0,19.6723,19.6723,19.6242,19.6302,32000.0
2009-07-10 12:25:00,32.65,32.75,32.65,32.75,35300.0,19.6302,19.6903,19.6302,19.6903,35300.0
2009-07-10 12:30:00,32.74,32.74,32.7,32.73,34500.0,19.6843,19.6843,19.6603,19.6783,34500.0
2009-07-10 12:35:00,32.73,32.79,32.73,32.78,38000.0,19.6783,19.7144,19.6783,19.7084,38000.0
2009-07-10 12:40:00,32.78,32.85,32.75,32.75,34200.0,19.7084,19.7505,19.6903,19.6903,34200.0
2009-07-10 12:45:00,32.75,32.78,32.73,32.73,34600.0,19.6903,19.7084,19.6783,19.6783,34600.0
2009-07-10 12:50:00,32.73,32.74,32.66,32.69,69600.0,19.6783,19.6843,19.6362,19.6543,69600.0
2009-07-10 12:55:00,32.7,32.71,32.66,32.66,31900.0,19.6603,19.6663,19.6362,19.6362,31900.0
2009-07-10 13:00:00,32.66,32.7,32.66,32.69,19000.0,19.6362,19.6603,19.6362,19.6543,19000.0
2009-07-10 13:05:00,32.68,32.69,32.64,32.67,20500.0,19.6482,19.6543,19.6242,19.6422,20500.0
2009-07-10 13:10:00,32.67,32.67,32.64,32.66,38100.0,19.6422,19.6422,19.6242,19.6362,38100.0
2009-07-10 13:15:00,32.67,32.75,32.67,32.75,37500.0,19.6422,19.6903,19.6422,19.6903,37500.0
2009-07-10 13:20:00,32.74,32.74,32.68,32.7,34600.0,19.6843,19.6843,19.6482,19.6603,34600.0
2009-07-10 13:25:00,32.7,32.74,32.66,32.72,27100.0,19.6603,19.6843,19.6362,19.6723,27100.0
2009-07-10 13:30:00,32.71,32.72,32.69,32.7,12900.0,19.6663,19.6723,19.6543,19.6603,12900.0
2009-07-10 13:35:00,32.71,32.75,32.69,32.73,23100.0,19.6663,19.6903,19.6543,19.6783,23100.0
2009-07-10 13:40:00,32.74,32.82,32.71,32.79,22800.0,19.6843,19.7324,19.6663,19.7144,22800.0
2009-07-10 13:45:00,32.81,32.81,32.7,32.7,12700.0,19.7264,19.7264,19.6603,19.6603,12700.0
2009-07-10 13:50:00,32.7,32.73,32.69,32.71,18000.0,19.6603,19.6783,19.6543,19.6663,18000.0
2009-07-10 13:55:00,32.71,32.72,32.7,32.71,11800.0,19.6663,19.6723,19.6603,19.6663,11800.0
2009-07-10 14:00:00,32.71,32.71,32.67,32.67,31100.0,19.6663,19.6663,19.6422,19.6422,31100.0
2009-07-10 14:05:00,32.67,32.69,32.64,32.65,18700.0,19.6422,19.6543,19.6242,19.6302,18700.0
2009-07-10 14:10:00,32.66,32.67,32.63,32.65,47000.0,19.6362,19.6422,19.6182,19.6302,47000.0
2009-07-10 14:15:00,32.64,32.72,32.61,32.72,24800.0,19.6242,19.6723,19.6062,19.6723,24800.0
2009-07-10 14:20:00,32.73,32.73,32.62,32.63,33200.0,19.6783,19.6783,19.6122,19.6182,33200.0
2009-07-10 14:25:00,32.63,32.67,32.61,32.64,26600.0,19.6182,19.6422,19.6062,19.6242,26600.0
2009-07-10 14:30:00,32.64,32.7,32.64,32.65,25600.0,19.6242,19.6603,19.6242,19.6302,25600.0
2009-07-10 14:35:00,32.65,32.72,32.65,32.69,23000.0,19.6302,19.6723,19.6302,19.6543,23000.0
2009-07-10 14:40:00,32.69,32.71,32.66,32.66,24300.0,19.6543,19.6663,19.6362,19.6362,24300.0
2009-07-10 14:45:00,32.66,32.71,32.64,32.71,32400.0,19.6362,19.6663,19.6242,19.6663,32400.0
2009-07-10 14:50:00,32.72,32.73,32.63,32.63,61500.0,19.6723,19.6783,19.6182,19.6182,61500.0
2009-07-10 14:55:00,32.63,32.69,32.63,32.63,30600.0,19.6182,19.6543,19.6182,19.6182,30600.0
2009-07-10 15:00:00,32.63,32.69,32.63,32.69,54700.0,19.6182,19.6543,19.6182,19.6543,54700.0
2009-07-10 15:05:00,32.7,32.74,32.67,32.67,62200.0,19.6603,19.6843,19.6422,19.6422,62200.0
2009-07-10 15:10:00,32.67,32.74,32.67,32.71,49800.0,19.6422,19.6843,19.6422,19.6663,49800.0
2009-07-10 15:15:00,32.72,32.82,32.72,32.74,53200.0,19.6723,19.7324,19.6723,19.6843,53200.0
2009-07-10 15:20:00,32.74,32.74,32.65,32.67,43400.0,19.6843,19.6843,19.6302,19.6422,43400.0
2009-07-10 15:25:00,32.68,32.71,32.63,32.69,43900.0,19.6482,19.6663,19.6182,19.6543,43900.0
2009-07-10 15:30:00,32.69,32.71,32.66,32.66,37300.0,19.6543,19.6663,19.6362,19.6362,37300.0
2009-07-10 15:35:00,32.67,32.69,32.63,32.67,76600.0,19.6422,19.6543,19.6182,19.6422,76600.0
2009-07-10 15:40:00,32.67,32.74,32.66,32.72,135600.0,19.6422,19.6843,19.6362,19.6723,135600.0
2009-07-10 15:45:00,32.72,32.87,32.72,32.83,159700.0,19.6723,19.7625,19.6723,19.7384,159700.0
2009-07-10 15:50:00,32.82,32.85,32.75,32.77,112600.0,19.7324,19.7505,19.6903,19.7024,112600.0
2009-07-10 15:55:00,32.78,32.82,32.72,32.73,126700.0,19.7084,19.7324,19.6723,19.6783,126700.0
2009-07-13 09:30:00,33.7,33.94,33.56,33.88,355300.0,20.2615,20.4058,20.1773,20.3697,355300.0
2009-07-13 09:35:00,33.85,33.87,33.61,33.67,238100.0,20.3517,20.3637,20.2074,20.2435,238100.0
2009-07-13 09:40:00,33.68,33.96,33.52,33.84,284500.0,20.2495,20.4178,20.1533,20.3457,284500.0
2009-07-13 09:45:00,33.83,33.9,33.61,33.74,194700.0,20.3397,20.3817,20.2074,20.2855,194700.0
2009-07-13 09:50:00,33.73,33.73,33.4,33.47,142600.0,20.2795,20.2795,20.0811,20.1232,142600.0
2009-07-13 09:55:00,33.46,33.53,33.33,33.38,154300.0,20.1172,20.1593,20.039,20.0691,154300.0
2009-07-13 10:00:00,33.37,33.45,33.25,33.29,134800.0,20.0631,20.1112,19.9909,20.015,134800.0
2009-07-13 10:05:00,33.29,33.44,33.26,33.4,108200.0,20.015,20.1052,19.997,20.0811,108200.0
2009-07-13 10:10:00,33.41,33.43,33.29,33.43,143400.0,20.0871,20.0992,20.015,20.0992,143400.0
2009-07-13 10:15:00,33.43,33.53,33.41,33.52,97500.0,20.0992,20.1593,20.0871,20.1533,97500.0
2009-07-13 10:20:00,33.53,33.56,33.43,33.56,91600.0,20.1593,20.1773,20.0992,20.1773,91600.0
2009-07-13 10:25:00,33.56,33.66,33.54,33.66,102000.0,20.1773,20.2374,20.1653,20.2374,102000.0
2009-07-13 10:30:00,33.66,33.76,33.66,33.7,129200.0,20.2374,20.2976,20.2374,20.2615,129200.0
2009-07-13 10:35:00,33.7,33.78,33.68,33.7,96500.0,20.2615,20.3096,20.2495,20.2615,96500.0
2009-07-13 10:40:00,33.7,33.83,33.7,33.72,80300.0,20.2615,20.3397,20.2615,20.2735,80300.0
2009-07-13 10:45:00,33.73,33.85,33.69,33.85,110600.0,20.2795,20.3517,20.2555,20.3517,110600.0
2009-07-13 10:50:00,33.85,34.0,33.85,33.95,125700.0,20.3517,20.4419,20.3517,20.4118,125700.0
2009-07-13 10:55:00,33.95,34.0,33.92,33.97,154600.0,20.4118,20.4419,20.3938,20.4238,154600.0
2009-07-13 11:00:00,33.98,34.02,33.9,33.9,92800.0,20.4298,20.4539,20.3817,20.3817,92800.0
2009-07-13 11:05:00,33.9,33.93,33.79,33.8,81300.0,20.3817,20.3998,20.3156,20.3216,81300.0
2009-07-13 11:10:00,33.8,33.88,33.78,33.8,50900.0,20.3216,20.3697,20.3096,20.3216,50900.0
2009-07-13 11:15:00,33.8,33.83,33.74,33.83,48500.0,20.3216,20.3397,20.2855,20.3397,48500.0
2009-07-13 11:20:00,33.82,33.9,33.81,33.89,47100.0,20.3336,20.3817,20.3276,20.3757,47100.0
2009-07-13 11:25:00,33.9,33.95,33.85,33.95,68000.0,20.3817,20.4118,20.3517,20.4118,68000.0
2009-07-13 11:30:00,33.96,34.11,33.96,34.07,149800.0,20.4178,20.508,20.4178,20.484,149800.0
2009-07-13 11:35:00,34.07,34.08,33.98,33.99,118000.0,20.484,20.49,20.4298,20.4359,118000.0
2009-07-13 11:40:00,33.99,34.01,33.96,34.01,83700.0,20.4359,20.4479,20.4178,20.4479,83700.0
2009-07-13 11:45:00,34.01,34.08,33.97,34.0,103300.0,20.4479,20.49,20.4238,20.4419,103300.0
2009-07-13 11:50:00,33.99,34.04,33.95,34.0,79000.0,20.4359,20.4659,20.4118,20.4419,79000.0
2009-07-13 11:55:00,34.0,34.02,33.94,33.95,93100.0,20.4419,20.4539,20.4058,20.4118,93100.0
2009-07-13 12:00:00,33.95,33.99,33.95,33.96,39800.0,20.4118,20.4359,20.4118,20.4178,39800.0
2009-07-13 12:05:00,33.96,34.02,33.93,34.01,54400.0,20.4178,20.4539,20.3998,20.4479,54400.0
2009-07-13 12:10:00,34.01,34.05,34.0,34.05,217800.0,20.4479,20.4719,20.4419,20.4719,217800.0
2009-07-13 12:15:00,34.05,34.05,34.02,34.04,64400.0,20.4719,20.4719,20.4539,20.4659,64400.0
2009-07-13 12:20:00,34.03,34.05,34.0,34.03,49500.0,20.4599,20.4719,20.4419,20.4599,49500.0
2009-07-13 12:25:00,34.04,34.05,34.01,34.03,36200.0,20.4659,20.4719,20.4479,20.4599,36200.0
2009-07-13 12:30:00,34.03,34.04,34.0,34.01,80300.0,20.4599,20.4659,20.4419,20.4479,80300.0
2009-07-13 12:35:00,34.0,34.1,34.0,34.1,93100.0,20.4419,20.502,20.4419,20.502,93100.0
2009-07-13 12:40:00,34.1,34.15,34.1,34.15,70500.0,20.502,20.5321,20.502,20.5321,70500.0
2009-07-13 12:45:00,34.14,34.2,34.14,34.17,115900.0,20.526,20.5621,20.526,20.5441,115900.0
2009-07-13 12:50:00,34.17,34.17,34.09,34.12,40300.0,20.5441,20.5441,20.496,20.514,40300.0
2009-07-13 12:55:00,34.12,34.15,34.07,34.13,53800.0,20.514,20.5321,20.484,20.52,53800.0
2009-07-13 13:00:00,34.14,34.16,34.11,34.13,38800.0,20.526,20.5381,20.508,20.52,38800.0
2009-07-13 13:05:00,34.13,34.16,34.1,34.15,50500.0,20.52,20.5381,20.502,20.5321,50500.0
2009-07-13 13:10:00,34.15,34.17,34.11,34.17,41100.0,20.5321,20.5441,20.508,20.5441,41100.0
2009-07-13 13:15:00,34.17,34.23,34.15,34.23,48600.0,20.5441,20.5802,20.5321,20.5802,48600.0
2009-07-13 13:20:00,34.22,34.25,34.2,34.25,61700.0,20.5741,20.5922,20.5621,20.5922,61700.0
2009-07-13 13:25:00,34.25,34.25,34.22,34.23,56500.0,20.5922,20.5922,20.5741,20.5802,56500.0
2009-07-13 13:30:00,34.24,34.24,34.16,34.18,53000.0,20.5862,20.5862,20.5381,20.5501,53000.0
2009-07-13 13:35:00,34.17,34.18,34.09,34.12,64100.0,20.5441,20.5501,20.496,20.514,64100.0
2009-07-13 13:40:00,34.12,34.12,34.03,34.04,93300.0,20.514,20.514,20.4599,20.4659,93300.0
2009-07-13 13:45:00,34.03,34.08,34.02,34.04,49900.0,20.4599,20.49,20.4539,20.4659,49900.0
2009-07-13 13:50:00,34.03,34.05,33.99,34.02,48500.0,20.4599,20.4719,20.4359,20.4539,48500.0
2009-07-13 13:55:00,34.01,34.05,34.0,34.04,49200.0,20.4479,20.4719,20.4419,20.4659,49200.0
2009-07-13 14:00:00,34.05,34.09,34.03,34.06,66400.0,20.4719,20.496,20.4599,20.4779,66400.0
2009-07-13 14:05:00,34.05,34.14,34.05,34.11,63400.0,20.4719,20.526,20.4719,20.508,63400.0
2009-07-13 14:10:00,34.11,34.2,34.11,34.19,50900.0,20.508,20.5621,20.508,20.5561,50900.0
2009-07-13 14:15:00,34.2,34.22,34.19,34.21,48200.0,20.5621,20.5741,20.5561,20.5681,48200.0
2009-07-13 14:20:00,34.21,34.31,34.21,34.27,72800.0,20.5681,20.6282,20.5681,20.6042,72800.0
2009-07-13 14:25:00,34.28,34.28,34.2,34.2,55200.0,20.6102,20.6102,20.5621,20.5621,55200.0
2009-07-13 14:30:00,34.21,34.24,34.17,34.2,66900.0,20.5681,20.5862,20.5441,20.5621,66900.0
2009-07-13 14:35:00,34.21,34.24,34.2,34.22,51200.0,20.5681,20.5862,20.5621,20.5741,51200.0
2009-07-13 14:40:00,34.23,34.26,34.17,34.19,120900.0,20.5802,20.5982,20.5441,20.5561,120900.0
2009-07-13 14:45:00,34.17,34.18,34.14,34.17,73600.0,20.5441,20.5501,20.526,20.5441,73600.0
2009-07-13 14:50:00,34.16,34.21,34.13,34.13,63100.0,20.5381,20.5681,20.52,20.52,63100.0
2009-07-13 14:55:00,34.13,34.15,34.08,34.14,78600.0,20.52,20.5321,20.49,20.526,78600.0
2009-07-13 15:00:00,34.13,34.16,34.11,34.12,74300.0,20.52,20.5381,20.508,20.514,74300.0
2009-07-13 15:05:00,34.12,34.18,34.1,34.12,97600.0,20.514,20.5501,20.502,20.514,97600.0
2009-07-13 15:10:00,34.13,34.17,34.1,34.11,70500.0,20.52,20.5441,20.502,20.508,70500.0
2009-07-13 15:15:00,34.11,34.12,34.04,34.07,73000.0,20.508,20.514,20.4659,20.484,73000.0
2009-07-13 15:20:00,34.07,34.13,34.05,34.1,79600.0,20.484,20.52,20.4719,20.502,79600.0
2009-07-13 15:25:00,34.1,34.1,34.05,34.08,104500.0,20.502,20.502,20.4719,20.49,104500.0
2009-07-13 15:30:00,34.07,34.08,34.0,34.08,171300.0,20.484,20.49,20.4419,20.49,171300.0
2009-07-13 15:35:00,34.08,34.1,34.03,34.08,119900.0,20.49,20.502,20.4599,20.49,119900.0
2009-07-13 15:40:00,34.08,34.17,34.08,34.13,136300.0,20.49,20.5441,20.49,20.52,136300.0
2009-07-13 15:45:00,34.13,34.13,34.06,34.08,196100.0,20.52,20.52,20.4779,20.49,196100.0
2009-07-13 15:50:00,34.08,34.14,34.07,34.13,215600.0,20.49,20.526,20.484,20.52,215600.0
2009-07-13 15:55:00,34.13,34.15,34.01,34.15,307100.0,20.52,20.5321,20.4479,20.5321,307100.0
2009-07-14 09:30:00,34.24,34.24,33.8,33.92,62300.0,20.5862,20.5862,20.3216,20.3938,62300.0
2009-07-14 09:35:00,33.92,34.01,33.54,33.64,211900.0,20.3938,20.4479,20.1653,20.2254,211900.0
2009-07-14 09:40:00,33.63,33.7,33.52,33.52,70500.0,20.2194,20.2615,20.1533,20.1533,70500.0
2009-07-14 09:45:00,33.52,33.6,33.5,33.57,55700.0,20.1533,20.2014,20.1413,20.1833,55700.0
2009-07-14 09:50:00,33.56,33.77,33.55,33.68,104800.0,20.1773,20.3036,20.1713,20.2495,104800.0
2009-07-14 09:55:00,33.66,33.72,33.61,33.66,99700.0,20.2374,20.2735,20.2074,20.2374,99700.0
2009-07-14 10:00:00,33.65,33.83,33.62,33.74,75100.0,20.2314,20.3397,20.2134,20.2855,75100.0
2009-07-14 10:05:00,33.75,33.93,33.75,33.85,70400.0,20.2916,20.3998,20.2916,20.3517,70400.0
2009-07-14 10:10:00,33.86,33.88,33.8,33.82,56900.0,20.3577,20.3697,20.3216,20.3336,56900.0
2009-07-14 10:15:00,33.82,33.9,33.79,33.86,86000.0,20.3336,20.3817,20.3156,20.3577,86000.0
2009-07-14 10:20:00,33.85,33.85,33.69,33.83,68600.0,20.3517,20.3517,20.2555,20.3397,68600.0
2009-07-14 10:25:00,33.84,33.85,33.77,33.83,88400.0,20.3457,20.3517,20.3036,20.3397,88400.0
2009-07-14 10:30:00,33.83,33.83,33.61,33.62,87400.0,20.3397,20.3397,20.2074,20.2134,87400.0
2009-07-14 10:35:00,33.61,33.62,33.51,33.57,75800.0,20.2074,20.2134,20.1473,20.1833,75800.0
2009-07-14 10:40:00,33.57,33.64,33.52,33.54,62100.0,20.1833,20.2254,20.1533,20.1653,62100.0
2009-07-14 10:45:00,33.53,33.57,33.49,33.57,65800.0,20.1593,20.1833,20.1352,20.1833,65800.0
2009-07-14 10:50:00,33.58,33.6,33.53,33.55,38800.0,20.1894,20.2014,20.1593,20.1713,38800.0
2009-07-14 10:55:00,33.56,33.64,33.53,33.62,71000.0,20.1773,20.2254,20.1593,20.2134,71000.0
2009-07-14 11:00:00,33.63,33.66,33.6,33.65,31100.0,20.2194,20.2374,20.2014,20.2314,31100.0
2009-07-14 11:05:00,33.65,33.89,33.65,33.85,79900.0,20.2314,20.3757,20.2314,20.3517,79900.0
2009-07-14 11:10:00,33.84,33.94,33.82,33.94,65400.0,20.3457,20.4058,20.3336,20.4058,65400.0
2009-07-14 11:15:00,33.94,33.97,33.91,33.93,52900.0,20.4058,20.4238,20.3878,20.3998,52900.0
2009-07-14 11:20:00,33.93,34.0,33.92,33.96,62100.0,20.3998,20.4419,20.3938,20.4178,62100.0
2009-07-14 11:25:00,33.96,34.07,33.96,34.07,104000.0,20.4178,20.484,20.4178,20.484,104000.0
2009-07-14 11:30:00,34.08,34.12,34.06,34.12,83900.0,20.49,20.514,20.4779,20.514,83900.0
2009-07-14 11:35:00,34.12,34.16,34.11,34.14,88000.0,20.514,20.5381,20.508,20.526,88000.0
2009-07-14 11:40:00,34.14,34.19,34.12,34.18,55000.0,20.526,20.5561,20.514,20.5501,55000.0
2009-07-14 11:45:00,34.18,34.22,34.16,34.16,49400.0,20.5501,20.5741,20.5381,20.5381,49400.0
2009-07-14 11:50:00,34.17,34.25,34.17,34.25,33900.0,20.5441,20.5922,20.5441,20.5922,33900.0
2009-07-14 11:55:00,34.25,34.3,34.22,34.25,49800.0,20.5922,20.6222,20.5741,20.5922,49800.0
2009-07-14 12:00:00,34.24,34.25,34.15,34.21,53000.0,20.5862,20.5922,20.5321,20.5681,53000.0
2009-07-14 12:05:00,34.22,34.26,34.19,34.21,28600.0,20.5741,20.5982,20.5561,20.5681,28600.0
2009-07-14 12:10:00,34.22,34.25,34.2,34.25,28700.0,20.5741,20.5922,20.5621,20.5922,28700.0
2009-07-14 12:15:00,34.26,34.29,34.25,34.25,27900.0,20.5982,20.6162,20.5922,20.5922,27900.0
2009-07-14 12:20:00,34.25,34.25,34.1,34.16,54200.0,20.5922,20.5922,20.502,20.5381,54200.0
2009-07-14 12:25:00,34.17,34.23,34.16,34.22,67700.0,20.5441,20.5802,20.5381,20.5741,67700.0
2009-07-14 12:30:00,34.22,34.24,34.19,34.2,24200.0,20.5741,20.5862,20.5561,20.5621,24200.0
2009-07-14 12:35:00,34.2,34.27,34.19,34.26,64300.0,20.5621,20.6042,20.5561,20.5982,64300.0
2009-07-14 12:40:00,34.27,34.29,34.2,34.25,42700.0,20.6042,20.6162,20.5621,20.5922,42700.0
2009-07-14 12:45:00,34.26,34.33,34.25,34.31,58700.0,20.5982,20.6403,20.5922,20.6282,58700.0
2009-07-14 12:50:00,34.31,34.33,34.26,34.28,50000.0,20.6282,20.6403,20.5982,20.6102,50000.0
2009-07-14 12:55:00,34.29,34.32,34.29,34.32,19500.0,20.6162,20.6343,20.6162,20.6343,19500.0
2009-07-14 13:00:00,34.31,34.36,34.31,34.36,32100.0,20.6282,20.6583,20.6282,20.6583,32100.0
2009-07-14 13:05:00,34.36,34.37,34.32,34.33,22900.0,20.6583,20.6643,20.6343,20.6403,22900.0
2009-07-14 13:10:00,34.33,34.34,34.29,34.34,44500.0,20.6403,20.6463,20.6162,20.6463,44500.0
2009-07-14 13:15:00,34.33,34.35,34.21,34.21,55100.0,20.6403,20.6523,20.5681,20.5681,55100.0
2009-07-14 13:20:00,34.21,34.25,34.21,34.25,16800.0,20.5681,20.5922,20.5681,20.5922,16800.0
2009-07-14 13:25:00,34.25,34.3,34.24,34.28,25500.0,20.5922,20.6222,20.5862,20.6102,25500.0
2009-07-14 13:30:00,34.29,34.29,34.22,34.24,59600.0,20.6162,20.6162,20.5741,20.5862,59600.0
2009-07-14 13:35:00,34.24,34.32,34.21,34.21,59000.0,20.5862,20.6343,20.5681,20.5681,59000.0
2009-07-14 13:40:00,34.23,34.26,34.21,34.26,12600.0,20.5802,20.5982,20.5681,20.5982,12600.0
2009-07-14 13:45:00,34.27,34.31,34.25,34.25,32800.0,20.6042,20.6282,20.5922,20.5922,32800.0
2009-07-14 13:50:00,34.25,34.29,34.25,34.29,98900.0,20.5922,20.6162,20.5922,20.6162,98900.0
2009-07-14 13:55:00,34.28,34.29,34.27,34.28,22600.0,20.6102,20.6162,20.6042,20.6102,22600.0
2009-07-14 14:00:00,34.28,34.29,34.2,34.24,119000.0,20.6102,20.6162,20.5621,20.5862,119000.0
2009-07-14 14:05:00,34.23,34.38,34.23,34.37,81900.0,20.5802,20.6703,20.5802,20.6643,81900.0
2009-07-14 14:10:00,34.36,34.44,34.34,34.41,99300.0,20.6583,20.7064,20.6463,20.6884,99300.0
2009-07-14 14:15:00,34.4,34.47,34.4,34.44,67700.0,20.6824,20.7244,20.6824,20.7064,67700.0
2009-07-14 14:20:00,34.44,34.5,34.41,34.48,60800.0,20.7064,20.7425,20.6884,20.7305,60800.0
2009-07-14 14:25:00,34.48,34.55,34.46,34.52,81400.0,20.7305,20.7725,20.7184,20.7545,81400.0
2009-07-14 14:30:00,34.54,34.58,34.47,34.56,144400.0,20.7665,20.7906,20.7244,20.7786,144400.0
2009-07-14 14:35:00,34.55,34.6,34.55,34.57,46900.0,20.7725,20.8026,20.7725,20.7846,46900.0
2009-07-14 14:40:00,34.57,34.6,34.53,34.56,40400.0,20.7846,20.8026,20.7605,20.7786,40400.0
2009-07-14 14:45:00,34.56,34.58,34.5,34.52,53200.0,20.7786,20.7906,20.7425,20.7545,53200.0
2009-07-14 14:50:00,34.52,34.54,34.47,34.5,47200.0,20.7545,20.7665,20.7244,20.7425,47200.0
2009-07-14 14:55:00,34.5,34.51,34.44,34.51,41400.0,20.7425,20.7485,20.7064,20.7485,41400.0
2009-07-14 15:00:00,34.49,34.53,34.41,34.42,75300.0,20.7365,20.7605,20.6884,20.6944,75300.0
2009-07-14 15:05:00,34.42,34.42,34.36,34.37,75800.0,20.6944,20.6944,20.6583,20.6643,75800.0
2009-07-14 15:10:00,34.37,34.46,34.37,34.45,101600.0,20.6643,20.7184,20.6643,20.7124,101600.0
2009-07-14 15:15:00,34.45,34.46,34.39,34.4,49300.0,20.7124,20.7184,20.6763,20.6824,49300.0
2009-07-14 15:20:00,34.4,34.43,34.38,34.42,91200.0,20.6824,20.7004,20.6703,20.6944,91200.0
2009-07-14 15:25:00,34.42,34.46,34.37,34.39,66200.0,20.6944,20.7184,20.6643,20.6763,66200.0
2009-07-14 15:30:00,34.39,34.41,34.36,34.37,69100.0,20.6763,20.6884,20.6583,20.6643,69100.0
2009-07-14 15:35:00,34.37,34.41,34.36,34.38,61800.0,20.6643,20.6884,20.6583,20.6703,61800.0
2009-07-14 15:40:00,34.38,34.42,34.35,34.4,116400.0,20.6703,20.6944,20.6523,20.6824,116400.0
2009-07-14 15:45:00,34.39,34.43,34.36,34.38,87600.0,20.6763,20.7004,20.6583,20.6703,87600.0
2009-07-14 15:50:00,34.39,34.42,34.37,34.41,73900.0,20.6763,20.6944,20.6643,20.6884,73900.0
2009-07-14 15:55:00,34.42,34.44,34.37,34.41,136500.0,20.6944,20.7064,20.6643,20.6884,136500.0
2009-07-15 09:30:00,34.8,35.33,34.76,35.22,321400.0,20.9229,21.2415,20.8988,21.1754,321400.0
2009-07-15 09:35:00,35.24,35.28,34.93,35.19,290000.0,21.1874,21.2114,21.001,21.1573,290000.0
2009-07-15 09:40:00,35.18,35.19,35.09,35.14,171200.0,21.1513,21.1573,21.0972,21.1273,171200.0
2009-07-15 09:45:00,35.14,35.24,35.08,35.21,133000.0,21.1273,21.1874,21.0912,21.1694,133000.0
2009-07-15 09:50:00,35.21,35.3,35.18,35.26,201500.0,21.1694,21.2235,21.1513,21.1994,201500.0
2009-07-15 09:55:00,35.26,35.44,35.23,35.38,187200.0,21.1994,21.3076,21.1814,21.2716,187200.0
2009-07-15 10:00:00,35.38,35.48,35.33,35.37,155800.0,21.2716,21.3317,21.2415,21.2656,155800.0
2009-07-15 10:05:00,35.37,35.42,35.27,35.27,86600.0,21.2656,21.2956,21.2054,21.2054,86600.0
2009-07-15 10:10:00,35.27,35.28,35.2,35.21,115600.0,21.2054,21.2114,21.1633,21.1694,115600.0
2009-07-15 10:15:00,35.21,35.32,35.16,35.3,94800.0,21.1694,21.2355,21.1393,21.2235,94800.0
2009-07-15 10:20:00,35.31,35.46,35.31,35.46,119100.0,21.2295,21.3197,21.2295,21.3197,119100.0
2009-07-15 10:25:00,35.46,35.48,35.38,35.39,92200.0,21.3197,21.3317,21.2716,21.2776,92200.0
2009-07-15 10:30:00,35.38,35.44,35.38,35.4,40900.0,21.2716,21.3076,21.2716,21.2836,40900.0
2009-07-15 10:35:00,35.41,35.42,35.37,35.37,62200.0,21.2896,21.2956,21.2656,21.2656,62200.0
2009-07-15 10:40:00,35.4,35.42,35.29,35.35,56500.0,21.2836,21.2956,21.2175,21.2535,56500.0
2009-07-15 10:45:00,35.35,35.46,35.34,35.44,54100.0,21.2535,21.3197,21.2475,21.3076,54100.0
2009-07-15 10:50:00,35.43,35.49,35.41,35.44,69900.0,21.3016,21.3377,21.2896,21.3076,69900.0
2009-07-15 10:55:00,35.44,35.47,35.41,35.47,73900.0,21.3076,21.3257,21.2896,21.3257,73900.0
2009-07-15 11:00:00,35.46,35.53,35.46,35.5,96700.0,21.3197,21.3618,21.3197,21.3437,96700.0
2009-07-15 11:05:00,35.5,35.51,35.35,35.35,45500.0,21.3437,21.3497,21.2535,21.2535,45500.0
2009-07-15 11:10:00,35.35,35.39,35.35,35.35,52700.0,21.2535,21.2776,21.2535,21.2535,52700.0
2009-07-15 11:15:00,35.35,35.4,35.25,35.28,163600.0,21.2535,21.2836,21.1934,21.2114,163600.0
2009-07-15 11:20:00,35.28,35.32,35.26,35.28,59200.0,21.2114,21.2355,21.1994,21.2114,59200.0
2009-07-15 11:25:00,35.27,35.31,35.27,35.3,27800.0,21.2054,21.2295,21.2054,21.2235,27800.0
2009-07-15 11:30:00,35.29,35.36,35.27,35.35,34400.0,21.2175,21.2595,21.2054,21.2535,34400.0
2009-07-15 11:35:00,35.36,35.36,35.29,35.3,48200.0,21.2595,21.2595,21.2175,21.2235,48200.0
2009-07-15 11:40:00,35.31,35.31,35.2,35.21,41000.0,21.2295,21.2295,21.1633,21.1694,41000.0
2009-07-15 11:45:00,35.21,35.27,35.17,35.18,58300.0,21.1694,21.2054,21.1453,21.1513,58300.0
2009-07-15 11:50:00,35.19,35.21,35.16,35.17,36400.0,21.1573,21.1694,21.1393,21.1453,36400.0
2009-07-15 11:55:00,35.17,35.19,35.14,35.15,32100.0,21.1453,21.1573,21.1273,21.1333,32100.0
2009-07-15 12:00:00,35.15,35.15,35.07,35.1,39500.0,21.1333,21.1333,21.0852,21.1032,39500.0
2009-07-15 12:05:00,35.1,35.1,35.07,35.09,20600.0,21.1032,21.1032,21.0852,21.0972,20600.0
2009-07-15 12:10:00,35.1,35.19,35.09,35.18,46000.0,21.1032,21.1573,21.0972,21.1513,46000.0
2009-07-15 12:15:00,35.18,35.22,35.17,35.18,68100.0,21.1513,21.1754,21.1453,21.1513,68100.0
2009-07-15 12:20:00,35.18,35.22,35.18,35.18,69800.0,21.1513,21.1754,21.1513,21.1513,69800.0
2009-07-15 12:25:00,35.17,35.17,35.13,35.13,31600.0,21.1453,21.1453,21.1213,21.1213,31600.0
2009-07-15 12:30:00,35.13,35.19,35.11,35.17,30400.0,21.1213,21.1573,21.1092,21.1453,30400.0
2009-07-15 12:35:00,35.17,35.18,35.15,35.15,28100.0,21.1453,21.1513,21.1333,21.1333,28100.0
2009-07-15 12:40:00,35.15,35.17,35.13,35.17,18900.0,21.1333,21.1453,21.1213,21.1453,18900.0
2009-07-15 12:45:00,35.17,35.19,35.16,35.17,26500.0,21.1453,21.1573,21.1393,21.1453,26500.0
2009-07-15 12:50:00,35.17,35.19,35.08,35.1,47100.0,21.1453,21.1573,21.0912,21.1032,47100.0
2009-07-15 12:55:00,35.1,35.11,35.03,35.04,45100.0,21.1032,21.1092,21.0611,21.0671,45100.0
2009-07-15 13:00:00,35.03,35.06,35.03,35.05,21000.0,21.0611,21.0792,21.0611,21.0732,21000.0
2009-07-15 13:05:00,35.06,35.09,35.06,35.09,28300.0,21.0792,21.0972,21.0792,21.0972,28300.0
2009-07-15 13:10:00,35.09,35.1,35.04,35.06,36100.0,21.0972,21.1032,21.0671,21.0792,36100.0
2009-07-15 13:15:00,35.06,35.08,35.05,35.07,21700.0,21.0792,21.0912,21.0732,21.0852,21700.0
2009-07-15 13:20:00,35.07,35.13,35.06,35.12,26400.0,21.0852,21.1213,21.0792,21.1152,26400.0
2009-07-15 13:25:00,35.13,35.23,35.12,35.22,74400.0,21.1213,21.1814,21.1152,21.1754,74400.0
2009-07-15 13:30:00,35.21,35.22,35.19,35.21,35100.0,21.1694,21.1754,21.1573,21.1694,35100.0
2009-07-15 13:35:00,35.2,35.23,35.2,35.21,71600.0,21.1633,21.1814,21.1633,21.1694,71600.0
2009-07-15 13:40:00,35.21,35.24,35.19,35.23,47100.0,21.1694,21.1874,21.1573,21.1814,47100.0
2009-07-15 13:45:00,35.23,35.24,35.18,35.19,37900.0,21.1814,21.1874,21.1513,21.1573,37900.0
2009-07-15 13:50:00,35.19,35.28,35.19,35.21,102800.0,21.1573,21.2114,21.1573,21.1694,102800.0
2009-07-15 13:55:00,35.22,35.23,35.21,35.21,20200.0,21.1754,21.1814,21.1694,21.1694,20200.0
2009-07-15 14:00:00,35.22,35.22,35.15,35.18,47800.0,21.1754,21.1754,21.1333,21.1513,47800.0
2009-07-15 14:05:00,35.19,35.21,35.16,35.17,67800.0,21.1573,21.1694,21.1393,21.1453,67800.0
2009-07-15 14:10:00,35.18,35.18,35.13,35.17,33000.0,21.1513,21.1513,21.1213,21.1453,33000.0
2009-07-15 14:15:00,35.16,35.19,35.14,35.18,43900.0,21.1393,21.1573,21.1273,21.1513,43900.0
2009-07-15 14:20:00,35.19,35.23,35.17,35.21,56900.0,21.1573,21.1814,21.1453,21.1694,56900.0
2009-07-15 14:25:00,35.21,35.22,35.18,35.2,28400.0,21.1694,21.1754,21.1513,21.1633,28400.0
2009-07-15 14:30:00,35.22,35.26,35.2,35.21,111500.0,21.1754,21.1994,21.1633,21.1694,111500.0
2009-07-15 14:35:00,35.22,35.22,35.19,35.21,38300.0,21.1754,21.1754,21.1573,21.1694,38300.0
2009-07-15 14:40:00,35.2,35.26,35.19,35.25,119900.0,21.1633,21.1994,21.1573,21.1934,119900.0
2009-07-15 14:45:00,35.26,35.35,35.24,35.35,97100.0,21.1994,21.2535,21.1874,21.2535,97100.0
2009-07-15 14:50:00,35.34,35.35,35.29,35.31,40200.0,21.2475,21.2535,21.2175,21.2295,40200.0
2009-07-15 14:55:00,35.31,35.35,35.3,35.34,37500.0,21.2295,21.2535,21.2235,21.2475,37500.0
2009-07-15 15:00:00,35.35,35.35,35.28,35.28,53100.0,21.2535,21.2535,21.2114,21.2114,53100.0
2009-07-15 15:05:00,35.29,35.29,35.23,35.28,67300.0,21.2175,21.2175,21.1814,21.2114,67300.0
2009-07-15 15:10:00,35.28,35.29,35.23,35.23,89500.0,21.2114,21.2175,21.1814,21.1814,89500.0
2009-07-15 15:15:00,35.23,35.24,35.19,35.2,60500.0,21.1814,21.1874,21.1573,21.1633,60500.0
2009-07-15 15:20:00,35.2,35.2,35.16,35.2,59900.0,21.1633,21.1633,21.1393,21.1633,59900.0
2009-07-15 15:25:00,35.2,35.2,35.17,35.19,86700.0,21.1633,21.1633,21.1453,21.1573,86700.0
2009-07-15 15:30:00,35.19,35.2,35.12,35.2,97800.0,21.1573,21.1633,21.1152,21.1633,97800.0
2009-07-15 15:35:00,35.2,35.2,35.15,35.17,112500.0,21.1633,21.1633,21.1333,21.1453,112500.0
2009-07-15 15:40:00,35.17,35.22,35.15,35.16,124300.0,21.1453,21.1754,21.1333,21.1393,124300.0
2009-07-15 15:45:00,35.17,35.21,35.15,35.19,91600.0,21.1453,21.1694,21.1333,21.1573,91600.0
2009-07-15 15:50:00,35.2,35.31,35.19,35.3,160500.0,21.1633,21.2295,21.1573,21.2235,160500.0
2009-07-15 15:55:00,35.3,35.37,35.29,35.32,388200.0,21.2235,21.2656,21.2175,21.2355,388200.0
2009-07-16 09:30:00,35.35,35.35,34.85,34.97,131500.0,21.2535,21.2535,20.9529,21.0251,131500.0
2009-07-16 09:35:00,34.97,35.0,34.83,34.98,170400.0,21.0251,21.0431,20.9409,21.0311,170400.0
2009-07-16 09:40:00,34.97,35.09,34.97,35.03,92000.0,21.0251,21.0972,21.0251,21.0611,92000.0
2009-07-16 09:45:00,35.04,35.2,35.04,35.18,173700.0,21.0671,21.1633,21.0671,21.1513,173700.0
2009-07-16 09:50:00,35.18,35.25,35.14,35.17,131000.0,21.1513,21.1934,21.1273,21.1453,131000.0
2009-07-16 09:55:00,35.17,35.19,35.06,35.15,81500.0,21.1453,21.1573,21.0792,21.1333,81500.0
2009-07-16 10:00:00,35.15,35.15,34.82,34.86,192200.0,21.1333,21.1333,20.9349,20.9589,192200.0
2009-07-16 10:05:00,34.86,35.09,34.86,35.06,137800.0,20.9589,21.0972,20.9589,21.0792,137800.0
2009-07-16 10:10:00,35.08,35.19,35.08,35.19,67800.0,21.0912,21.1573,21.0912,21.1573,67800.0
2009-07-16 10:15:00,35.19,35.23,35.01,35.01,49500.0,21.1573,21.1814,21.0491,21.0491,49500.0
2009-07-16 10:20:00,35.02,35.09,35.02,35.05,55600.0,21.0551,21.0972,21.0551,21.0732,55600.0
2009-07-16 10:25:00,35.07,35.16,35.07,35.11,46000.0,21.0852,21.1393,21.0852,21.1092,46000.0
2009-07-16 10:30:00,35.12,35.23,35.1,35.18,83100.0,21.1152,21.1814,21.1032,21.1513,83100.0
2009-07-16 10:35:00,35.18,35.23,35.14,35.14,40900.0,21.1513,21.1814,21.1273,21.1273,40900.0
2009-07-16 10:40:00,35.14,35.19,35.12,35.14,38200.0,21.1273,21.1573,21.1152,21.1273,38200.0
2009-07-16 10:45:00,35.13,35.19,35.08,35.08,38000.0,21.1213,21.1573,21.0912,21.0912,38000.0
2009-07-16 10:50:00,35.1,35.13,35.03,35.13,30600.0,21.1032,21.1213,21.0611,21.1213,30600.0
2009-07-16 10:55:00,35.14,35.14,35.03,35.03,62400.0,21.1273,21.1273,21.0611,21.0611,62400.0
2009-07-16 11:00:00,35.04,35.08,35.02,35.05,43100.0,21.0671,21.0912,21.0551,21.0732,43100.0
2009-07-16 11:05:00,35.06,35.1,35.04,35.07,25700.0,21.0792,21.1032,21.0671,21.0852,25700.0
2009-07-16 11:10:00,35.06,35.09,35.02,35.05,40100.0,21.0792,21.0972,21.0551,21.0732,40100.0
2009-07-16 11:15:00,35.05,35.07,34.97,34.98,52500.0,21.0732,21.0852,21.0251,21.0311,52500.0
2009-07-16 11:20:00,34.98,34.99,34.93,34.94,35000.0,21.0311,21.0371,21.001,21.007,35000.0
2009-07-16 11:25:00,34.94,34.96,34.82,34.83,60300.0,21.007,21.019,20.9349,20.9409,60300.0
2009-07-16 11:30:00,34.82,34.87,34.78,34.85,76900.0,20.9349,20.9649,20.9108,20.9529,76900.0
2009-07-16 11:35:00,34.85,35.02,34.83,35.0,98300.0,20.9529,21.0551,20.9409,21.0431,98300.0
2009-07-16 11:40:00,35.0,35.07,34.97,34.97,58900.0,21.0431,21.0852,21.0251,21.0251,58900.0
2009-07-16 11:45:00,34.97,35.04,34.92,34.98,32800.0,21.0251,21.0671,20.995,21.0311,32800.0
2009-07-16 11:50:00,34.97,34.98,34.93,34.93,11800.0,21.0251,21.0311,21.001,21.001,11800.0
2009-07-16 11:55:00,34.93,35.1,34.93,35.03,41600.0,21.001,21.1032,21.001,21.0611,41600.0
2009-07-16 12:00:00,35.04,35.04,34.96,35.0,61400.0,21.0671,21.0671,21.019,21.0431,61400.0
2009-07-16 12:05:00,35.0,35.02,34.97,34.99,38600.0,21.0431,21.0551,21.0251,21.0371,38600.0
2009-07-16 12:10:00,35.0,35.12,35.0,35.12,26900.0,21.0431,21.1152,21.0431,21.1152,26900.0
2009-07-16 12:15:00,35.12,35.13,35.09,35.13,13700.0,21.1152,21.1213,21.0972,21.1213,13700.0
2009-07-16 12:20:00,35.12,35.14,35.12,35.14,11900.0,21.1152,21.1273,21.1152,21.1273,11900.0
2009-07-16 12:25:00,35.15,35.2,35.12,35.18,13100.0,21.1333,21.1633,21.1152,21.1513,13100.0
2009-07-16 12:30:00,35.17,35.18,35.08,35.1,43400.0,21.1453,21.1513,21.0912,21.1032,43400.0
2009-07-16 12:35:00,35.1,35.11,35.04,35.04,12700.0,21.1032,21.1092,21.0671,21.0671,12700.0
2009-07-16 12:40:00,35.03,35.1,35.03,35.08,8300.0,21.0611,21.1032,21.0611,21.0912,8300.0
2009-07-16 12:45:00,35.09,35.1,35.05,35.09,12400.0,21.0972,21.1032,21.0732,21.0972,12400.0
2009-07-16 12:50:00,35.1,35.12,35.06,35.06,12000.0,21.1032,21.1152,21.0792,21.0792,12000.0
2009-07-16 12:55:00,35.05,35.06,35.0,35.0,21800.0,21.0732,21.0792,21.0431,21.0431,21800.0
2009-07-16 13:00:00,35.0,35.0,34.95,34.99,20100.0,21.0431,21.0431,21.013,21.0371,20100.0
2009-07-16 13:05:00,34.99,34.99,34.9,34.94,40100.0,21.0371,21.0371,20.983,21.007,40100.0
2009-07-16 13:10:00,34.94,34.97,34.93,34.95,31900.0,21.007,21.0251,21.001,21.013,31900.0
2009-07-16 13:15:00,34.95,34.97,34.94,34.94,12400.0,21.013,21.0251,21.007,21.007,12400.0
2009-07-16 13:20:00,34.94,34.95,34.89,34.9,33500.0,21.007,21.013,20.977,20.983,33500.0
2009-07-16 13:25:00,34.9,34.95,34.89,34.92,19000.0,20.983,21.013,20.977,20.995,19000.0
2009-07-16 13:30:00,34.92,34.98,34.91,34.92,29200.0,20.995,21.0311,20.989,20.995,29200.0
2009-07-16 13:35:00,34.92,34.96,34.9,34.96,16400.0,20.995,21.019,20.983,21.019,16400.0
2009-07-16 13:40:00,34.96,35.08,34.96,35.04,16900.0,21.019,21.0912,21.019,21.0671,16900.0
2009-07-16 13:45:00,35.05,35.12,35.05,35.12,13100.0,21.0732,21.1152,21.0732,21.1152,13100.0
2009-07-16 13:50:00,35.12,35.13,35.09,35.12,31500.0,21.1152,21.1213,21.0972,21.1152,31500.0
2009-07-16 13:55:00,35.12,35.15,35.1,35.15,22200.0,21.1152,21.1333,21.1032,21.1333,22200.0
2009-07-16 14:00:00,35.15,35.2,35.14,35.17,27000.0,21.1333,21.1633,21.1273,21.1453,27000.0
2009-07-16 14:05:00,35.18,35.25,35.18,35.25,26100.0,21.1513,21.1934,21.1513,21.1934,26100.0
2009-07-16 14:10:00,35.24,35.29,35.22,35.29,30800.0,21.1874,21.2175,21.1754,21.2175,30800.0
2009-07-16 14:15:00,35.28,35.35,35.28,35.32,46900.0,21.2114,21.2535,21.2114,21.2355,46900.0
2009-07-16 14:20:00,35.32,35.39,35.32,35.32,94200.0,21.2355,21.2776,21.2355,21.2355,94200.0
2009-07-16 14:25:00,35.32,35.41,35.31,35.35,93400.0,21.2355,21.2896,21.2295,21.2535,93400.0
2009-07-16 14:30:00,35.34,35.35,35.29,35.31,31300.0,21.2475,21.2535,21.2175,21.2295,31300.0
2009-07-16 14:35:00,35.3,35.36,35.29,35.35,33300.0,21.2235,21.2595,21.2175,21.2535,33300.0
2009-07-16 14:40:00,35.36,35.38,35.33,35.36,22300.0,21.2595,21.2716,21.2415,21.2595,22300.0
2009-07-16 14:45:00,35.36,35.43,35.32,35.4,38100.0,21.2595,21.3016,21.2355,21.2836,38100.0
2009-07-16 14:50:00,35.39,35.47,35.39,35.44,55200.0,21.2776,21.3257,21.2776,21.3076,55200.0
2009-07-16 14:55:00,35.44,35.48,35.4,35.41,49300.0,21.3076,21.3317,21.2836,21.2896,49300.0
2009-07-16 15:00:00,35.41,35.47,35.4,35.45,46800.0,21.2896,21.3257,21.2836,21.3137,46800.0
2009-07-16 15:05:00,35.45,35.52,35.45,35.51,125100.0,21.3137,21.3557,21.3137,21.3497,125100.0
2009-07-16 15:10:00,35.51,35.55,35.49,35.53,55900.0,21.3497,21.3738,21.3377,21.3618,55900.0
2009-07-16 15:15:00,35.53,35.56,35.49,35.55,55400.0,21.3618,21.3798,21.3377,21.3738,55400.0
2009-07-16 15:20:00,35.55,35.56,35.47,35.55,146700.0,21.3738,21.3798,21.3257,21.3738,146700.0
2009-07-16 15:25:00,35.56,35.63,35.52,35.61,60500.0,21.3798,21.4219,21.3557,21.4099,60500.0
2009-07-16 15:30:00,35.62,35.62,35.51,35.52,36300.0,21.4159,21.4159,21.3497,21.3557,36300.0
2009-07-16 15:35:00,35.52,35.57,35.51,35.56,30600.0,21.3557,21.3858,21.3497,21.3798,30600.0
2009-07-16 15:40:00,35.56,35.73,35.56,35.64,157800.0,21.3798,21.482,21.3798,21.4279,157800.0
2009-07-16 15:45:00,35.65,35.78,35.64,35.72,147300.0,21.4339,21.5121,21.4279,21.476,147300.0
2009-07-16 15:50:00,35.71,35.76,35.62,35.62,197800.0,21.47,21.5,21.4159,21.4159,197800.0
2009-07-16 15:55:00,35.63,35.65,35.56,35.61,123800.0,21.4219,21.4339,21.3798,21.4099,123800.0
2009-07-17 09:30:00,35.36,35.65,35.1,35.64,364400.0,21.2595,21.4339,21.1032,21.4279,364400.0
2009-07-17 09:35:00,35.64,35.68,35.45,35.6,186200.0,21.4279,21.4519,21.3137,21.4038,186200.0
2009-07-17 09:40:00,35.6,35.7,35.59,35.66,78600.0,21.4038,21.464,21.3978,21.4399,78600.0
2009-07-17 09:45:00,35.65,35.69,35.6,35.6,78400.0,21.4339,21.4579,21.4038,21.4038,78400.0
2009-07-17 09:50:00,35.6,35.6,35.46,35.56,118300.0,21.4038,21.4038,21.3197,21.3798,118300.0
2009-07-17 09:55:00,35.58,35.76,35.53,35.76,78200.0,21.3918,21.5,21.3618,21.5,78200.0
2009-07-17 10:00:00,35.75,35.85,35.69,35.8,154900.0,21.494,21.5541,21.4579,21.5241,154900.0
2009-07-17 10:05:00,35.81,35.94,35.75,35.92,141700.0,21.5301,21.6083,21.494,21.5962,141700.0
2009-07-17 10:10:00,35.92,35.95,35.85,35.85,82100.0,21.5962,21.6143,21.5541,21.5541,82100.0
2009-07-17 10:15:00,35.86,35.87,35.81,35.83,60800.0,21.5602,21.5662,21.5301,21.5421,60800.0
2009-07-17 10:20:00,35.82,35.86,35.8,35.86,125500.0,21.5361,21.5602,21.5241,21.5602,125500.0
2009-07-17 10:25:00,35.87,35.89,35.85,35.86,48500.0,21.5662,21.5782,21.5541,21.5602,48500.0
2009-07-17 10:30:00,35.86,35.92,35.85,35.91,75100.0,21.5602,21.5962,21.5541,21.5902,75100.0
2009-07-17 10:35:00,35.91,35.92,35.85,35.92,54700.0,21.5902,21.5962,21.5541,21.5962,54700.0
2009-07-17 10:40:00,35.92,35.93,35.88,35.88,154600.0,21.5962,21.6022,21.5722,21.5722,154600.0
2009-07-17 10:45:00,35.88,35.89,35.85,35.85,68700.0,21.5722,21.5782,21.5541,21.5541,68700.0
2009-07-17 10:50:00,35.85,35.89,35.84,35.86,114400.0,21.5541,21.5782,21.5481,21.5602,114400.0
2009-07-17 10:55:00,35.85,35.9,35.81,35.84,52000.0,21.5541,21.5842,21.5301,21.5481,52000.0
2009-07-17 11:00:00,35.86,35.86,35.72,35.72,95400.0,21.5602,21.5602,21.476,21.476,95400.0
2009-07-17 11:05:00,35.74,35.76,35.71,35.71,72900.0,21.488,21.5,21.47,21.47,72900.0
2009-07-17 11:10:00,35.7,35.72,35.57,35.57,109400.0,21.464,21.476,21.3858,21.3858,109400.0
2009-07-17 11:15:00,35.57,35.59,35.5,35.54,107400.0,21.3858,21.3978,21.3437,21.3678,107400.0
2009-07-17 11:20:00,35.53,35.72,35.49,35.7,83600.0,21.3618,21.476,21.3377,21.464,83600.0
2009-07-17 11:25:00,35.69,35.76,35.69,35.71,69300.0,21.4579,21.5,21.4579,21.47,69300.0
2009-07-17 11:30:00,35.71,35.71,35.61,35.68,36700.0,21.47,21.47,21.4099,21.4519,36700.0
2009-07-17 11:35:00,35.68,35.7,35.65,35.7,25000.0,21.4519,21.464,21.4339,21.464,25000.0
2009-07-17 11:40:00,35.69,35.7,35.69,35.7,21000.0,21.4579,21.464,21.4579,21.464,21000.0
2009-07-17 11:45:00,35.69,35.72,35.68,35.7,78900.0,21.4579,21.476,21.4519,21.464,78900.0
2009-07-17 11:50:00,35.7,35.71,35.68,35.68,16400.0,21.464,21.47,21.4519,21.4519,16400.0
2009-07-17 11:55:00,35.69,35.7,35.67,35.68,33000.0,21.4579,21.464,21.4459,21.4519,33000.0
2009-07-17 12:00:00,35.68,35.72,35.67,35.7,33700.0,21.4519,21.476,21.4459,21.464,33700.0
2009-07-17 12:05:00,35.69,35.79,35.67,35.78,53000.0,21.4579,21.5181,21.4459,21.5121,53000.0
2009-07-17 12:10:00,35.79,35.83,35.76,35.82,30500.0,21.5181,21.5421,21.5,21.5361,30500.0
2009-07-17 12:15:00,35.82,35.87,35.79,35.79,31200.0,21.5361,21.5662,21.5181,21.5181,31200.0
2009-07-17 12:20:00,35.78,35.82,35.75,35.78,17900.0,21.5121,21.5361,21.494,21.5121,17900.0
2009-07-17 12:25:00,35.78,35.78,35.72,35.74,24600.0,21.5121,21.5121,21.476,21.488,24600.0
2009-07-17 12:30:00,35.75,35.82,35.72,35.81,43900.0,21.494,21.5361,21.476,21.5301,43900.0
2009-07-17 12:35:00,35.82,35.91,35.8,35.91,20200.0,21.5361,21.5902,21.5241,21.5902,20200.0
2009-07-17 12:40:00,35.9,35.95,35.88,35.88,70300.0,21.5842,21.6143,21.5722,21.5722,70300.0
2009-07-17 12:45:00,35.88,35.89,35.8,35.82,51500.0,21.5722,21.5782,21.5241,21.5361,51500.0
2009-07-17 12:50:00,35.82,35.87,35.8,35.84,27300.0,21.5361,21.5662,21.5241,21.5481,27300.0
2009-07-17 12:55:00,35.83,35.86,35.81,35.85,24300.0,21.5421,21.5602,21.5301,21.5541,24300.0
2009-07-17 13:00:00,35.85,35.87,35.82,35.86,30800.0,21.5541,21.5662,21.5361,21.5602,30800.0
2009-07-17 13:05:00,35.87,35.92,35.86,35.91,25400.0,21.5662,21.5962,21.5602,21.5902,25400.0
2009-07-17 13:10:00,35.91,35.92,35.88,35.88,9500.0,21.5902,21.5962,21.5722,21.5722,9500.0
2009-07-17 13:15:00,35.88,36.0,35.88,35.97,76900.0,21.5722,21.6443,21.5722,21.6263,76900.0
2009-07-17 13:20:00,35.96,36.03,35.96,36.01,61700.0,21.6203,21.6624,21.6203,21.6503,61700.0
2009-07-17 13:25:00,36.0,36.05,36.0,36.04,31600.0,21.6443,21.6744,21.6443,21.6684,31600.0
2009-07-17 13:30:00,36.04,36.15,36.03,36.15,48600.0,21.6684,21.7345,21.6624,21.7345,48600.0
2009-07-17 13:35:00,36.15,36.27,36.14,36.26,152100.0,21.7345,21.8067,21.7285,21.8007,152100.0
2009-07-17 13:40:00,36.26,36.27,36.2,36.25,91600.0,21.8007,21.8067,21.7646,21.7946,91600.0
2009-07-17 13:45:00,36.25,36.28,36.24,36.28,45800.0,21.7946,21.8127,21.7886,21.8127,45800.0
2009-07-17 13:50:00,36.28,36.31,36.25,36.3,56900.0,21.8127,21.8307,21.7946,21.8247,56900.0
2009-07-17 13:55:00,36.3,36.31,36.2,36.2,51100.0,21.8247,21.8307,21.7646,21.7646,51100.0
2009-07-17 14:00:00,36.2,36.23,36.16,36.2,34900.0,21.7646,21.7826,21.7405,21.7646,34900.0
2009-07-17 14:05:00,36.23,36.23,36.17,36.18,16000.0,21.7826,21.7826,21.7465,21.7526,16000.0
2009-07-17 14:10:00,36.18,36.19,36.15,36.18,27300.0,21.7526,21.7586,21.7345,21.7526,27300.0
2009-07-17 14:15:00,36.18,36.2,36.15,36.17,27700.0,21.7526,21.7646,21.7345,21.7465,27700.0
2009-07-17 14:20:00,36.17,36.2,36.15,36.2,28000.0,21.7465,21.7646,21.7345,21.7646,28000.0
2009-07-17 14:25:00,36.2,36.22,36.17,36.17,37100.0,21.7646,21.7766,21.7465,21.7465,37100.0
2009-07-17 14:30:00,36.17,36.17,36.11,36.15,22500.0,21.7465,21.7465,21.7105,21.7345,22500.0
2009-07-17 14:35:00,36.16,36.17,36.12,36.14,21500.0,21.7405,21.7465,21.7165,21.7285,21500.0
2009-07-17 14:40:00,36.15,36.17,36.14,36.15,22000.0,21.7345,21.7465,21.7285,21.7345,22000.0
2009-07-17 14:45:00,36.15,36.16,36.05,36.06,48300.0,21.7345,21.7405,21.6744,21.6804,48300.0
2009-07-17 14:50:00,36.06,36.09,36.02,36.08,75600.0,21.6804,21.6984,21.6564,21.6924,75600.0
2009-07-17 14:55:00,36.07,36.13,36.04,36.05,87800.0,21.6864,21.7225,21.6684,21.6744,87800.0
2009-07-17 15:00:00,36.05,36.06,35.99,35.99,46000.0,21.6744,21.6804,21.6383,21.6383,46000.0
2009-07-17 15:05:00,35.99,36.01,35.97,36.0,52200.0,21.6383,21.6503,21.6263,21.6443,52200.0
2009-07-17 15:10:00,35.99,36.06,35.97,36.05,32700.0,21.6383,21.6804,21.6263,21.6744,32700.0
2009-07-17 15:15:00,36.05,36.09,36.04,36.06,29200.0,21.6744,21.6984,21.6684,21.6804,29200.0
2009-07-17 15:20:00,36.07,36.09,35.99,35.99,25300.0,21.6864,21.6984,21.6383,21.6383,25300.0
2009-07-17 15:25:00,35.99,36.08,35.99,36.04,51300.0,21.6383,21.6924,21.6383,21.6684,51300.0
2009-07-17 15:30:00,36.06,36.06,35.93,35.97,90900.0,21.6804,21.6804,21.6022,21.6263,90900.0
2009-07-17 15:35:00,35.98,35.99,35.9,35.9,48300.0,21.6323,21.6383,21.5842,21.5842,48300.0
2009-07-17 15:40:00,35.91,36.03,35.9,36.02,85900.0,21.5902,21.6624,21.5842,21.6564,85900.0
2009-07-17 15:45:00,36.02,36.08,36.0,36.08,130100.0,21.6564,21.6924,21.6443,21.6924,130100.0
2009-07-17 15:50:00,36.08,36.18,36.08,36.17,173500.0,21.6924,21.7526,21.6924,21.7465,173500.0
2009-07-17 15:55:00,36.17,36.24,36.15,36.17,270400.0,21.7465,21.7886,21.7345,21.7465,270400.0
2009-07-20 09:30:00,36.2,36.2,35.87,36.15,131300.0,21.7646,21.7646,21.5662,21.7345,131300.0
2009-07-20 09:35:00,36.15,36.25,35.96,36.12,159200.0,21.7345,21.7946,21.6203,21.7165,159200.0
2009-07-20 09:40:00,36.12,36.16,35.87,36.03,162000.0,21.7165,21.7405,21.5662,21.6624,162000.0
2009-07-20 09:45:00,36.06,36.18,36.01,36.13,89500.0,21.6804,21.7526,21.6503,21.7225,89500.0
2009-07-20 09:50:00,36.12,36.23,36.04,36.13,127800.0,21.7165,21.7826,21.6684,21.7225,127800.0
2009-07-20 09:55:00,36.13,36.3,36.09,36.3,81200.0,21.7225,21.8247,21.6984,21.8247,81200.0
2009-07-20 10:00:00,36.29,36.5,36.27,36.37,146100.0,21.8187,21.9449,21.8067,21.8668,146100.0
2009-07-20 10:05:00,36.38,36.41,36.14,36.16,103800.0,21.8728,21.8908,21.7285,21.7405,103800.0
2009-07-20 10:10:00,36.16,36.28,36.15,36.25,115500.0,21.7405,21.8127,21.7345,21.7946,115500.0
2009-07-20 10:15:00,36.24,36.35,36.22,36.23,68000.0,21.7886,21.8548,21.7766,21.7826,68000.0
2009-07-20 10:20:00,36.22,36.24,36.13,36.18,84900.0,21.7766,21.7886,21.7225,21.7526,84900.0
2009-07-20 10:25:00,36.17,36.29,36.17,36.2,83900.0,21.7465,21.8187,21.7465,21.7646,83900.0
2009-07-20 10:30:00,36.21,36.33,36.2,36.29,100900.0,21.7706,21.8427,21.7646,21.8187,100900.0
2009-07-20 10:35:00,36.31,36.45,36.31,36.38,158100.0,21.8307,21.9149,21.8307,21.8728,158100.0
2009-07-20 10:40:00,36.38,36.39,36.25,36.35,29800.0,21.8728,21.8788,21.7946,21.8548,29800.0
2009-07-20 10:45:00,36.35,36.37,36.19,36.23,47300.0,21.8548,21.8668,21.7586,21.7826,47300.0
2009-07-20 10:50:00,36.24,36.35,36.22,36.26,31900.0,21.7886,21.8548,21.7766,21.8007,31900.0
2009-07-20 10:55:00,36.25,36.37,36.25,36.32,41200.0,21.7946,21.8668,21.7946,21.8367,41200.0
2009-07-20 11:00:00,36.33,36.39,36.3,36.31,30900.0,21.8427,21.8788,21.8247,21.8307,30900.0
2009-07-20 11:05:00,36.31,36.33,36.27,36.29,26300.0,21.8307,21.8427,21.8067,21.8187,26300.0
2009-07-20 11:10:00,36.29,36.42,36.29,36.42,39200.0,21.8187,21.8968,21.8187,21.8968,39200.0
2009-07-20 11:15:00,36.43,36.55,36.42,36.5,151600.0,21.9029,21.975,21.8968,21.9449,151600.0
2009-07-20 11:20:00,36.51,36.54,36.46,36.53,48900.0,21.951,21.969,21.9209,21.963,48900.0
2009-07-20 11:25:00,36.52,36.59,36.49,36.56,97800.0,21.957,21.9991,21.9389,21.981,97800.0
2009-07-20 11:30:00,36.56,36.62,36.56,36.62,77500.0,21.981,22.0171,21.981,22.0171,77500.0
2009-07-20 11:35:00,36.62,36.74,36.61,36.73,149400.0,22.0171,22.0892,22.0111,22.0832,149400.0
2009-07-20 11:40:00,36.73,36.74,36.6,36.63,32100.0,22.0832,22.0892,22.0051,22.0231,32100.0
2009-07-20 11:45:00,36.64,36.64,36.55,36.57,34700.0,22.0291,22.0291,21.975,21.987,34700.0
2009-07-20 11:50:00,36.57,36.64,36.56,36.64,68300.0,21.987,22.0291,21.981,22.0291,68300.0
2009-07-20 11:55:00,36.64,36.64,36.53,36.61,89600.0,22.0291,22.0291,21.963,22.0111,89600.0
2009-07-20 12:00:00,36.61,36.61,36.53,36.53,30300.0,22.0111,22.0111,21.963,21.963,30300.0
2009-07-20 12:05:00,36.54,36.62,36.52,36.6,43100.0,21.969,22.0171,21.957,22.0051,43100.0
2009-07-20 12:10:00,36.6,36.61,36.59,36.6,22200.0,22.0051,22.0111,21.9991,22.0051,22200.0
2009-07-20 12:15:00,36.6,36.65,36.58,36.6,32300.0,22.0051,22.0351,21.993,22.0051,32300.0
2009-07-20 12:20:00,36.59,36.62,36.55,36.56,29200.0,21.9991,22.0171,21.975,21.981,29200.0
2009-07-20 12:25:00,36.55,36.66,36.54,36.66,48200.0,21.975,22.0411,21.969,22.0411,48200.0
2009-07-20 12:30:00,36.67,36.7,36.65,36.68,38600.0,22.0472,22.0652,22.0351,22.0532,38600.0
2009-07-20 12:35:00,36.66,36.66,36.6,36.66,29000.0,22.0411,22.0411,22.0051,22.0411,29000.0
2009-07-20 12:40:00,36.66,36.76,36.66,36.75,36900.0,22.0411,22.1013,22.0411,22.0953,36900.0
2009-07-20 12:45:00,36.75,36.76,36.67,36.67,48000.0,22.0953,22.1013,22.0472,22.0472,48000.0
2009-07-20 12:50:00,36.68,36.77,36.67,36.69,40700.0,22.0532,22.1073,22.0472,22.0592,40700.0
2009-07-20 12:55:00,36.68,36.73,36.63,36.7,55700.0,22.0532,22.0832,22.0231,22.0652,55700.0
2009-07-20 13:00:00,36.7,36.71,36.63,36.64,49300.0,22.0652,22.0712,22.0231,22.0291,49300.0
2009-07-20 13:05:00,36.64,36.64,36.57,36.57,23100.0,22.0291,22.0291,21.987,21.987,23100.0
2009-07-20 13:10:00,36.58,36.58,36.49,36.5,33900.0,21.993,21.993,21.9389,21.9449,33900.0
2009-07-20 13:15:00,36.49,36.52,36.47,36.5,39800.0,21.9389,21.957,21.9269,21.9449,39800.0
2009-07-20 13:20:00,36.51,36.51,36.45,36.49,80900.0,21.951,21.951,21.9149,21.9389,80900.0
2009-07-20 13:25:00,36.5,36.53,36.49,36.49,36700.0,21.9449,21.963,21.9389,21.9389,36700.0
2009-07-20 13:30:00,36.5,36.52,36.46,36.5,37200.0,21.9449,21.957,21.9209,21.9449,37200.0
2009-07-20 13:35:00,36.5,36.57,36.46,36.47,37500.0,21.9449,21.987,21.9209,21.9269,37500.0
2009-07-20 13:40:00,36.47,36.55,36.47,36.48,29400.0,21.9269,21.975,21.9269,21.9329,29400.0
2009-07-20 13:45:00,36.48,36.59,36.48,36.53,30600.0,21.9329,21.9991,21.9329,21.963,30600.0
2009-07-20 13:50:00,36.53,36.55,36.48,36.52,19200.0,21.963,21.975,21.9329,21.957,19200.0
2009-07-20 13:55:00,36.52,36.55,36.48,36.5,30300.0,21.957,21.975,21.9329,21.9449,30300.0
2009-07-20 14:00:00,36.5,36.56,36.49,36.55,24200.0,21.9449,21.981,21.9389,21.975,24200.0
2009-07-20 14:05:00,36.56,36.57,36.54,36.54,24700.0,21.981,21.987,21.969,21.969,24700.0
2009-07-20 14:10:00,36.54,36.58,36.52,36.55,60000.0,21.969,21.993,21.957,21.975,60000.0
2009-07-20 14:15:00,36.55,36.64,36.54,36.63,63500.0,21.975,22.0291,21.969,22.0231,63500.0
2009-07-20 14:20:00,36.63,36.64,36.55,36.59,55200.0,22.0231,22.0291,21.975,21.9991,55200.0
2009-07-20 14:25:00,36.58,36.6,36.53,36.58,51700.0,21.993,22.0051,21.963,21.993,51700.0
2009-07-20 14:30:00,36.57,36.61,36.55,36.59,46100.0,21.987,22.0111,21.975,21.9991,46100.0
2009-07-20 14:35:00,36.59,36.62,36.56,36.56,44400.0,21.9991,22.0171,21.981,21.981,44400.0
2009-07-20 14:40:00,36.55,36.56,36.49,36.51,44000.0,21.975,21.981,21.9389,21.951,44000.0
2009-07-20 14:45:00,36.52,36.56,36.49,36.51,62800.0,21.957,21.981,21.9389,21.951,62800.0
2009-07-20 14:50:00,36.51,36.52,36.47,36.48,25400.0,21.951,21.957,21.9269,21.9329,25400.0
2009-07-20 14:55:00,36.49,36.52,36.45,36.48,59200.0,21.9389,21.957,21.9149,21.9329,59200.0
2009-07-20 15:00:00,36.48,36.63,36.47,36.62,72400.0,21.9329,22.0231,21.9269,22.0171,72400.0
2009-07-20 15:05:00,36.62,36.76,36.61,36.73,164800.0,22.0171,22.1013,22.0111,22.0832,164800.0
2009-07-20 15:10:00,36.73,36.77,36.71,36.74,45700.0,22.0832,22.1073,22.0712,22.0892,45700.0
2009-07-20 15:15:00,36.75,36.78,36.72,36.72,63000.0,22.0953,22.1133,22.0772,22.0772,63000.0
2009-07-20 15:20:00,36.72,36.85,36.72,36.84,83700.0,22.0772,22.1554,22.0772,22.1494,83700.0
2009-07-20 15:25:00,36.83,36.85,36.79,36.82,143600.0,22.1434,22.1554,22.1193,22.1373,143600.0
2009-07-20 15:30:00,36.83,36.87,36.71,36.74,158000.0,22.1434,22.1674,22.0712,22.0892,158000.0
2009-07-20 15:35:00,36.75,36.78,36.71,36.77,131400.0,22.0953,22.1133,22.0712,22.1073,131400.0
2009-07-20 15:40:00,36.76,36.83,36.73,36.79,123000.0,22.1013,22.1434,22.0832,22.1193,123000.0
2009-07-20 15:45:00,36.8,36.86,36.76,36.76,211500.0,22.1253,22.1614,22.1013,22.1013,211500.0
2009-07-20 15:50:00,36.76,36.88,36.76,36.87,187300.0,22.1013,22.1734,22.1013,22.1674,187300.0
2009-07-20 15:55:00,36.87,36.87,36.8,36.8,237100.0,22.1674,22.1674,22.1253,22.1253,237100.0
2009-07-21 09:30:00,36.87,36.95,36.76,36.93,82000.0,22.1674,22.2155,22.1013,22.2035,82000.0
2009-07-21 09:35:00,36.93,36.93,36.6,36.78,104800.0,22.2035,22.2035,22.0051,22.1133,104800.0
2009-07-21 09:40:00,36.77,36.77,36.08,36.11,276300.0,22.1073,22.1073,21.6924,21.7105,276300.0
2009-07-21 09:45:00,36.11,36.37,36.04,36.36,261200.0,21.7105,21.8668,21.6684,21.8608,261200.0
2009-07-21 09:50:00,36.35,36.44,36.07,36.08,219200.0,21.8548,21.9089,21.6864,21.6924,219200.0
2009-07-21 09:55:00,36.11,36.33,36.09,36.1,119800.0,21.7105,21.8427,21.6984,21.7045,119800.0
2009-07-21 10:00:00,36.1,36.11,35.93,36.0,220300.0,21.7045,21.7105,21.6022,21.6443,220300.0
2009-07-21 10:05:00,36.0,36.08,35.95,36.02,84700.0,21.6443,21.6924,21.6143,21.6564,84700.0
2009-07-21 10:10:00,36.01,36.16,35.92,36.1,106100.0,21.6503,21.7405,21.5962,21.7045,106100.0
2009-07-21 10:15:00,36.11,36.17,36.03,36.06,78100.0,21.7105,21.7465,21.6624,21.6804,78100.0
2009-07-21 10:20:00,36.07,36.11,35.95,36.0,96000.0,21.6864,21.7105,21.6143,21.6443,96000.0
2009-07-21 10:25:00,36.03,36.04,35.96,36.02,61900.0,21.6624,21.6684,21.6203,21.6564,61900.0
2009-07-21 10:30:00,36.02,36.08,35.96,36.06,61100.0,21.6564,21.6924,21.6203,21.6804,61100.0
2009-07-21 10:35:00,36.06,36.09,35.87,35.98,95000.0,21.6804,21.6984,21.5662,21.6323,95000.0
2009-07-21 10:40:00,35.99,36.04,35.9,36.02,105800.0,21.6383,21.6684,21.5842,21.6564,105800.0
2009-07-21 10:45:00,36.02,36.02,35.96,36.0,49800.0,21.6564,21.6564,21.6203,21.6443,49800.0
2009-07-21 10:50:00,36.0,36.04,35.99,36.03,66900.0,21.6443,21.6684,21.6383,21.6624,66900.0
2009-07-21 10:55:00,36.03,36.08,36.0,36.01,67000.0,21.6624,21.6924,21.6443,21.6503,67000.0
2009-07-21 11:00:00,36.01,36.06,35.96,35.97,72900.0,21.6503,21.6804,21.6203,21.6263,72900.0
2009-07-21 11:05:00,35.97,35.98,35.89,35.91,65700.0,21.6263,21.6323,21.5782,21.5902,65700.0
2009-07-21 11:10:00,35.92,35.92,35.7,35.72,97500.0,21.5962,21.5962,21.464,21.476,97500.0
2009-07-21 11:15:00,35.73,35.86,35.73,35.84,59500.0,21.482,21.5602,21.482,21.5481,59500.0
2009-07-21 11:20:00,35.84,35.95,35.83,35.95,71200.0,21.5481,21.6143,21.5421,21.6143,71200.0
2009-07-21 11:25:00,35.94,36.05,35.94,36.0,90500.0,21.6083,21.6744,21.6083,21.6443,90500.0
2009-07-21 11:30:00,36.0,36.02,35.89,35.95,75300.0,21.6443,21.6564,21.5782,21.6143,75300.0
2009-07-21 11:35:00,35.96,36.03,35.92,35.95,52100.0,21.6203,21.6624,21.5962,21.6143,52100.0
2009-07-21 11:40:00,35.95,35.95,35.74,35.75,77900.0,21.6143,21.6143,21.488,21.494,77900.0
2009-07-21 11:45:00,35.74,35.78,35.63,35.67,58300.0,21.488,21.5121,21.4219,21.4459,58300.0
2009-07-21 11:50:00,35.67,35.68,35.58,35.59,36400.0,21.4459,21.4519,21.3918,21.3978,36400.0
2009-07-21 11:55:00,35.58,35.61,35.51,35.52,45400.0,21.3918,21.4099,21.3497,21.3557,45400.0
2009-07-21 12:00:00,35.52,35.65,35.49,35.64,38200.0,21.3557,21.4339,21.3377,21.4279,38200.0
2009-07-21 12:05:00,35.65,35.65,35.61,35.61,45600.0,21.4339,21.4339,21.4099,21.4099,45600.0
2009-07-21 12:10:00,35.61,35.69,35.61,35.69,17800.0,21.4099,21.4579,21.4099,21.4579,17800.0
2009-07-21 12:15:00,35.69,35.71,35.68,35.71,22800.0,21.4579,21.47,21.4519,21.47,22800.0
2009-07-21 12:20:00,35.7,35.7,35.62,35.67,19000.0,21.464,21.464,21.4159,21.4459,19000.0
2009-07-21 12:25:00,35.67,35.78,35.67,35.73,22500.0,21.4459,21.5121,21.4459,21.482,22500.0
2009-07-21 12:30:00,35.73,35.73,35.63,35.63,60200.0,21.482,21.482,21.4219,21.4219,60200.0
2009-07-21 12:35:00,35.64,35.83,35.62,35.83,31400.0,21.4279,21.5421,21.4159,21.5421,31400.0
2009-07-21 12:40:00,35.82,35.82,35.65,35.65,19800.0,21.5361,21.5361,21.4339,21.4339,19800.0
2009-07-21 12:45:00,35.65,35.7,35.63,35.68,15100.0,21.4339,21.464,21.4219,21.4519,15100.0
2009-07-21 12:50:00,35.69,35.7,35.58,35.63,32700.0,21.4579,21.464,21.3918,21.4219,32700.0
2009-07-21 12:55:00,35.63,35.68,35.61,35.61,24400.0,21.4219,21.4519,21.4099,21.4099,24400.0
2009-07-21 13:00:00,35.61,35.69,35.6,35.69,24300.0,21.4099,21.4579,21.4038,21.4579,24300.0
2009-07-21 13:05:00,35.69,35.69,35.53,35.59,54400.0,21.4579,21.4579,21.3618,21.3978,54400.0
2009-07-21 13:10:00,35.58,35.65,35.58,35.64,20200.0,21.3918,21.4339,21.3918,21.4279,20200.0
2009-07-21 13:15:00,35.64,35.77,35.64,35.77,38700.0,21.4279,21.506,21.4279,21.506,38700.0
2009-07-21 13:20:00,35.77,35.87,35.76,35.82,120800.0,21.506,21.5662,21.5,21.5361,120800.0
2009-07-21 13:25:00,35.83,35.92,35.83,35.92,70300.0,21.5421,21.5962,21.5421,21.5962,70300.0
2009-07-21 13:30:00,35.92,35.95,35.84,35.91,36700.0,21.5962,21.6143,21.5481,21.5902,36700.0
2009-07-21 13:35:00,35.91,35.93,35.86,35.9,28800.0,21.5902,21.6022,21.5602,21.5842,28800.0
2009-07-21 13:40:00,35.91,35.96,35.9,35.94,34100.0,21.5902,21.6203,21.5842,21.6083,34100.0
2009-07-21 13:45:00,35.95,35.99,35.92,35.96,56000.0,21.6143,21.6383,21.5962,21.6203,56000.0
2009-07-21 13:50:00,35.95,35.96,35.81,35.88,116800.0,21.6143,21.6203,21.5301,21.5722,116800.0
2009-07-21 13:55:00,35.89,35.95,35.87,35.95,50300.0,21.5782,21.6143,21.5662,21.6143,50300.0
2009-07-21 14:00:00,35.95,36.02,35.94,36.0,63200.0,21.6143,21.6564,21.6083,21.6443,63200.0
2009-07-21 14:05:00,36.0,36.08,36.0,36.0,69100.0,21.6443,21.6924,21.6443,21.6443,69100.0
2009-07-21 14:10:00,35.99,36.06,35.98,36.06,39200.0,21.6383,21.6804,21.6323,21.6804,39200.0
2009-07-21 14:15:00,36.06,36.12,36.06,36.11,66900.0,21.6804,21.7165,21.6804,21.7105,66900.0
2009-07-21 14:20:00,36.12,36.14,36.08,36.12,99400.0,21.7165,21.7285,21.6924,21.7165,99400.0
2009-07-21 14:25:00,36.12,36.14,36.0,36.01,113300.0,21.7165,21.7285,21.6443,21.6503,113300.0
2009-07-21 14:30:00,36.01,36.08,35.99,36.01,65500.0,21.6503,21.6924,21.6383,21.6503,65500.0
2009-07-21 14:35:00,36.03,36.17,36.02,36.14,64900.0,21.6624,21.7465,21.6564,21.7285,64900.0
2009-07-21 14:40:00,36.15,36.17,36.11,36.14,44800.0,21.7345,21.7465,21.7105,21.7285,44800.0
2009-07-21 14:45:00,36.16,36.18,36.11,36.15,38700.0,21.7405,21.7526,21.7105,21.7345,38700.0
2009-07-21 14:50:00,36.15,36.24,36.14,36.21,73400.0,21.7345,21.7886,21.7285,21.7706,73400.0
2009-07-21 14:55:00,36.2,36.26,36.2,36.26,55800.0,21.7646,21.8007,21.7646,21.8007,55800.0
2009-07-21 15:00:00,36.27,36.3,36.23,36.28,56200.0,21.8067,21.8247,21.7826,21.8127,56200.0
2009-07-21 15:05:00,36.28,36.29,36.24,36.25,50400.0,21.8127,21.8187,21.7886,21.7946,50400.0
2009-07-21 15:10:00,36.25,36.3,36.24,36.27,37700.0,21.7946,21.8247,21.7886,21.8067,37700.0
2009-07-21 15:15:00,36.27,36.3,36.24,36.29,78500.0,21.8067,21.8247,21.7886,21.8187,78500.0
2009-07-21 15:20:00,36.29,36.31,36.24,36.3,84200.0,21.8187,21.8307,21.7886,21.8247,84200.0
2009-07-21 15:25:00,36.3,36.35,36.29,36.3,74100.0,21.8247,21.8548,21.8187,21.8247,74100.0
2009-07-21 15:30:00,36.31,36.36,36.29,36.35,87000.0,21.8307,21.8608,21.8187,21.8548,87000.0
2009-07-21 15:35:00,36.35,36.35,36.25,36.27,85000.0,21.8548,21.8548,21.7946,21.8067,85000.0
2009-07-21 15:40:00,36.27,36.3,36.26,36.28,160000.0,21.8067,21.8247,21.8007,21.8127,160000.0
2009-07-21 15:45:00,36.29,36.32,36.26,36.29,190300.0,21.8187,21.8367,21.8007,21.8187,190300.0
2009-07-21 15:50:00,36.29,36.36,36.28,36.33,172400.0,21.8187,21.8608,21.8127,21.8427,172400.0
2009-07-21 15:55:00,36.32,36.41,36.31,36.4,256200.0,21.8367,21.8908,21.8307,21.8848,256200.0
2009-07-22 09:30:00,36.01,36.25,35.97,36.24,122000.0,21.6503,21.7946,21.6263,21.7886,122000.0
2009-07-22 09:35:00,36.24,36.34,36.2,36.33,190500.0,21.7886,21.8487,21.7646,21.8427,190500.0
2009-07-22 09:40:00,36.33,36.45,36.17,36.26,150800.0,21.8427,21.9149,21.7465,21.8007,150800.0
2009-07-22 09:45:00,36.25,36.3,36.11,36.2,181500.0,21.7946,21.8247,21.7105,21.7646,181500.0
2009-07-22 09:50:00,36.2,36.36,36.14,36.23,170400.0,21.7646,21.8608,21.7285,21.7826,170400.0
2009-07-22 09:55:00,36.24,36.33,36.13,36.2,84400.0,21.7886,21.8427,21.7225,21.7646,84400.0
2009-07-22 10:00:00,36.21,36.39,36.18,36.19,133000.0,21.7706,21.8788,21.7526,21.7586,133000.0
2009-07-22 10:05:00,36.19,36.24,36.11,36.13,71800.0,21.7586,21.7886,21.7105,21.7225,71800.0
2009-07-22 10:10:00,36.13,36.15,36.0,36.02,123400.0,21.7225,21.7345,21.6443,21.6564,123400.0
2009-07-22 10:15:00,36.03,36.03,35.9,35.96,126200.0,21.6624,21.6624,21.5842,21.6203,126200.0
2009-07-22 10:20:00,35.95,35.99,35.92,35.99,49300.0,21.6143,21.6383,21.5962,21.6383,49300.0
2009-07-22 10:25:00,35.99,36.01,35.77,35.79,62400.0,21.6383,21.6503,21.506,21.5181,62400.0
2009-07-22 10:30:00,35.79,35.85,35.73,35.78,94600.0,21.5181,21.5541,21.482,21.5121,94600.0
2009-07-22 10:35:00,35.77,35.79,35.66,35.69,61700.0,21.506,21.5181,21.4399,21.4579,61700.0
2009-07-22 10:40:00,35.69,35.74,35.65,35.65,73700.0,21.4579,21.488,21.4339,21.4339,73700.0
2009-07-22 10:45:00,35.66,35.76,35.66,35.68,83500.0,21.4399,21.5,21.4399,21.4519,83500.0
2009-07-22 10:50:00,35.69,35.73,35.61,35.7,182300.0,21.4579,21.482,21.4099,21.464,182300.0
2009-07-22 10:55:00,35.7,35.83,35.7,35.8,68500.0,21.464,21.5421,21.464,21.5241,68500.0
2009-07-22 11:00:00,35.8,35.8,35.71,35.77,68400.0,21.5241,21.5241,21.47,21.506,68400.0
2009-07-22 11:05:00,35.77,35.82,35.74,35.79,46200.0,21.506,21.5361,21.488,21.5181,46200.0
2009-07-22 11:10:00,35.79,35.88,35.77,35.81,47800.0,21.5181,21.5722,21.506,21.5301,47800.0
2009-07-22 11:15:00,35.81,35.9,35.81,35.9,27000.0,21.5301,21.5842,21.5301,21.5842,27000.0
2009-07-22 11:20:00,35.9,35.95,35.88,35.9,47000.0,21.5842,21.6143,21.5722,21.5842,47000.0
2009-07-22 11:25:00,35.91,35.94,35.83,35.85,78500.0,21.5902,21.6083,21.5421,21.5541,78500.0
2009-07-22 11:30:00,35.84,35.9,35.75,35.82,63000.0,21.5481,21.5842,21.494,21.5361,63000.0
2009-07-22 11:35:00,35.82,35.85,35.79,35.81,22500.0,21.5361,21.5541,21.5181,21.5301,22500.0
2009-07-22 11:40:00,35.8,35.86,35.77,35.8,32800.0,21.5241,21.5602,21.506,21.5241,32800.0
2009-07-22 11:45:00,35.8,35.81,35.7,35.72,64100.0,21.5241,21.5301,21.464,21.476,64100.0
2009-07-22 11:50:00,35.75,35.81,35.66,35.67,101600.0,21.494,21.5301,21.4399,21.4459,101600.0
2009-07-22 11:55:00,35.66,35.83,35.66,35.82,46300.0,21.4399,21.5421,21.4399,21.5361,46300.0
2009-07-22 12:00:00,35.84,35.9,35.82,35.88,50500.0,21.5481,21.5842,21.5361,21.5722,50500.0
2009-07-22 12:05:00,35.87,35.98,35.87,35.95,41100.0,21.5662,21.6323,21.5662,21.6143,41100.0
2009-07-22 12:10:00,35.94,35.95,35.77,35.79,62000.0,21.6083,21.6143,21.506,21.5181,62000.0
2009-07-22 12:15:00,35.78,35.91,35.78,35.9,30500.0,21.5121,21.5902,21.5121,21.5842,30500.0
2009-07-22 12:20:00,35.9,36.03,35.9,35.96,48000.0,21.5842,21.6624,21.5842,21.6203,48000.0
2009-07-22 12:25:00,35.96,36.07,35.95,36.04,56200.0,21.6203,21.6864,21.6143,21.6684,56200.0
2009-07-22 12:30:00,36.05,36.12,36.05,36.12,19400.0,21.6744,21.7165,21.6744,21.7165,19400.0
2009-07-22 12:35:00,36.12,36.19,36.09,36.09,45600.0,21.7165,21.7586,21.6984,21.6984,45600.0
2009-07-22 12:40:00,36.08,36.1,36.01,36.08,22100.0,21.6924,21.7045,21.6503,21.6924,22100.0
2009-07-22 12:45:00,36.07,36.15,36.0,36.14,40400.0,21.6864,21.7345,21.6443,21.7285,40400.0
2009-07-22 12:50:00,36.14,36.16,36.07,36.08,42400.0,21.7285,21.7405,21.6864,21.6924,42400.0
2009-07-22 12:55:00,36.08,36.17,36.07,36.17,45900.0,21.6924,21.7465,21.6864,21.7465,45900.0
2009-07-22 13:00:00,36.17,36.19,36.16,36.17,36500.0,21.7465,21.7586,21.7405,21.7465,36500.0
2009-07-22 13:05:00,36.16,36.24,36.15,36.24,30200.0,21.7405,21.7886,21.7345,21.7886,30200.0
2009-07-22 13:10:00,36.23,36.3,36.21,36.29,47200.0,21.7826,21.8247,21.7706,21.8187,47200.0
2009-07-22 13:15:00,36.29,36.34,36.28,36.3,54300.0,21.8187,21.8487,21.8127,21.8247,54300.0
2009-07-22 13:20:00,36.29,36.32,36.21,36.21,36400.0,21.8187,21.8367,21.7706,21.7706,36400.0
2009-07-22 13:25:00,36.21,36.22,36.15,36.15,42200.0,21.7706,21.7766,21.7345,21.7345,42200.0
2009-07-22 13:30:00,36.14,36.21,36.09,36.11,66500.0,21.7285,21.7706,21.6984,21.7105,66500.0
2009-07-22 13:35:00,36.11,36.21,36.1,36.18,55100.0,21.7105,21.7706,21.7045,21.7526,55100.0
2009-07-22 13:40:00,36.17,36.17,36.03,36.05,41400.0,21.7465,21.7465,21.6624,21.6744,41400.0
2009-07-22 13:45:00,36.05,36.17,36.04,36.12,36200.0,21.6744,21.7465,21.6684,21.7165,36200.0
2009-07-22 13:50:00,36.12,36.18,36.09,36.13,28900.0,21.7165,21.7526,21.6984,21.7225,28900.0
2009-07-22 13:55:00,36.13,36.25,36.12,36.25,34900.0,21.7225,21.7946,21.7165,21.7946,34900.0
2009-07-22 14:00:00,36.23,36.28,36.14,36.18,55800.0,21.7826,21.8127,21.7285,21.7526,55800.0
2009-07-22 14:05:00,36.18,36.25,36.13,36.14,52100.0,21.7526,21.7946,21.7225,21.7285,52100.0
2009-07-22 14:10:00,36.14,36.18,36.04,36.1,36700.0,21.7285,21.7526,21.6684,21.7045,36700.0
2009-07-22 14:15:00,36.1,36.15,36.05,36.1,39100.0,21.7045,21.7345,21.6744,21.7045,39100.0
2009-07-22 14:20:00,36.09,36.09,36.01,36.03,15900.0,21.6984,21.6984,21.6503,21.6624,15900.0
2009-07-22 14:25:00,36.02,36.05,35.97,35.99,43400.0,21.6564,21.6744,21.6263,21.6383,43400.0
2009-07-22 14:30:00,35.98,36.02,35.95,36.02,46700.0,21.6323,21.6564,21.6143,21.6564,46700.0
2009-07-22 14:35:00,36.02,36.03,35.95,35.97,31300.0,21.6564,21.6624,21.6143,21.6263,31300.0
2009-07-22 14:40:00,35.96,36.07,35.95,35.97,55400.0,21.6203,21.6864,21.6143,21.6263,55400.0
2009-07-22 14:45:00,35.97,35.97,35.93,35.95,38800.0,21.6263,21.6263,21.6022,21.6143,38800.0
2009-07-22 14:50:00,35.96,36.01,35.92,35.94,56200.0,21.6203,21.6503,21.5962,21.6083,56200.0
2009-07-22 14:55:00,35.95,36.01,35.95,36.0,24800.0,21.6143,21.6503,21.6143,21.6443,24800.0
2009-07-22 15:00:00,36.01,36.09,35.99,36.08,62200.0,21.6503,21.6984,21.6383,21.6924,62200.0
2009-07-22 15:05:00,36.08,36.09,35.94,35.94,54200.0,21.6924,21.6984,21.6083,21.6083,54200.0
2009-07-22 15:10:00,35.95,36.01,35.89,35.99,81700.0,21.6143,21.6503,21.5782,21.6383,81700.0
2009-07-22 15:15:00,36.0,36.03,35.94,36.02,56400.0,21.6443,21.6624,21.6083,21.6564,56400.0
2009-07-22 15:20:00,36.02,36.04,36.0,36.01,35800.0,21.6564,21.6684,21.6443,21.6503,35800.0
2009-07-22 15:25:00,36.01,36.01,35.78,35.79,401900.0,21.6503,21.6503,21.5121,21.5181,401900.0
2009-07-22 15:30:00,35.79,35.95,35.79,35.94,183300.0,21.5181,21.6143,21.5181,21.6083,183300.0
2009-07-22 15:35:00,35.94,35.94,35.85,35.89,166700.0,21.6083,21.6083,21.5541,21.5782,166700.0
2009-07-22 15:40:00,35.89,35.92,35.86,35.91,166300.0,21.5782,21.5962,21.5602,21.5902,166300.0
2009-07-22 15:45:00,35.91,35.96,35.84,35.86,167800.0,21.5902,21.6203,21.5481,21.5602,167800.0
2009-07-22 15:50:00,35.86,35.95,35.85,35.93,127600.0,21.5602,21.6143,21.5541,21.6022,127600.0
2009-07-22 15:55:00,35.93,35.93,35.86,35.87,155000.0,21.6022,21.6022,21.5602,21.5662,155000.0
2009-07-23 09:30:00,36.02,36.2,35.81,35.9,79500.0,21.6564,21.7646,21.5301,21.5842,79500.0
2009-07-23 09:35:00,35.89,35.93,35.57,35.71,83400.0,21.5782,21.6022,21.3858,21.47,83400.0
2009-07-23 09:40:00,35.71,35.76,35.67,35.69,71200.0,21.47,21.5,21.4459,21.4579,71200.0
2009-07-23 09:45:00,35.69,35.96,35.69,35.81,75000.0,21.4579,21.6203,21.4579,21.5301,75000.0
2009-07-23 09:50:00,35.81,35.96,35.81,35.93,61900.0,21.5301,21.6203,21.5301,21.6022,61900.0
2009-07-23 09:55:00,35.94,36.22,35.94,36.22,157000.0,21.6083,21.7766,21.6083,21.7766,157000.0
2009-07-23 10:00:00,36.22,36.24,36.09,36.14,86800.0,21.7766,21.7886,21.6984,21.7285,86800.0
2009-07-23 10:05:00,36.15,36.35,36.14,36.34,118100.0,21.7345,21.8548,21.7285,21.8487,118100.0
2009-07-23 10:10:00,36.34,36.55,36.34,36.52,123600.0,21.8487,21.975,21.8487,21.957,123600.0
2009-07-23 10:15:00,36.53,36.58,36.45,36.51,82200.0,21.963,21.993,21.9149,21.951,82200.0
2009-07-23 10:20:00,36.52,36.53,36.4,36.4,51200.0,21.957,21.963,21.8848,21.8848,51200.0
2009-07-23 10:25:00,36.4,36.42,36.25,36.27,50500.0,21.8848,21.8968,21.7946,21.8067,50500.0
2009-07-23 10:30:00,36.27,36.33,36.24,36.28,45500.0,21.8067,21.8427,21.7886,21.8127,45500.0
2009-07-23 10:35:00,36.27,36.5,36.25,36.42,95800.0,21.8067,21.9449,21.7946,21.8968,95800.0
2009-07-23 10:40:00,36.41,36.44,36.37,36.39,36200.0,21.8908,21.9089,21.8668,21.8788,36200.0
2009-07-23 10:45:00,36.39,36.42,36.33,36.35,19700.0,21.8788,21.8968,21.8427,21.8548,19700.0
2009-07-23 10:50:00,36.35,36.39,36.3,36.38,31500.0,21.8548,21.8788,21.8247,21.8728,31500.0
2009-07-23 10:55:00,36.39,36.47,36.36,36.44,42400.0,21.8788,21.9269,21.8608,21.9089,42400.0
2009-07-23 11:00:00,36.45,36.74,36.44,36.71,45300.0,21.9149,22.0892,21.9089,22.0712,45300.0
2009-07-23 11:05:00,36.71,36.72,36.6,36.61,49900.0,22.0712,22.0772,22.0051,22.0111,49900.0
2009-07-23 11:10:00,36.62,36.8,36.6,36.8,46900.0,22.0171,22.1253,22.0051,22.1253,46900.0
2009-07-23 11:15:00,36.79,36.82,36.68,36.76,43100.0,22.1193,22.1373,22.0532,22.1013,43100.0
2009-07-23 11:20:00,36.76,36.84,36.75,36.8,32500.0,22.1013,22.1494,22.0953,22.1253,32500.0
2009-07-23 11:25:00,36.8,36.93,36.79,36.88,63200.0,22.1253,22.2035,22.1193,22.1734,63200.0
2009-07-23 11:30:00,36.88,36.94,36.88,36.94,60300.0,22.1734,22.2095,22.1734,22.2095,60300.0
2009-07-23 11:35:00,36.94,37.0,36.94,36.98,62600.0,22.2095,22.2456,22.2095,22.2335,62600.0
2009-07-23 11:40:00,36.97,37.14,36.97,37.06,93100.0,22.2275,22.3297,22.2275,22.2816,93100.0
2009-07-23 11:45:00,37.06,37.29,37.06,37.27,109400.0,22.2816,22.4199,22.2816,22.4079,109400.0
2009-07-23 11:50:00,37.27,37.29,37.25,37.29,65400.0,22.4079,22.4199,22.3959,22.4199,65400.0
2009-07-23 11:55:00,37.29,37.33,37.25,37.27,53200.0,22.4199,22.444,22.3959,22.4079,53200.0
2009-07-23 12:00:00,37.26,37.3,37.25,37.28,28800.0,22.4019,22.4259,22.3959,22.4139,28800.0
2009-07-23 12:05:00,37.25,37.3,37.24,37.27,72800.0,22.3959,22.4259,22.3899,22.4079,72800.0
2009-07-23 12:10:00,37.27,37.3,37.23,37.29,42100.0,22.4079,22.4259,22.3838,22.4199,42100.0
2009-07-23 12:15:00,37.3,37.3,37.26,37.28,21300.0,22.4259,22.4259,22.4019,22.4139,21300.0
2009-07-23 12:20:00,37.28,37.3,37.25,37.27,32900.0,22.4139,22.4259,22.3959,22.4079,32900.0
2009-07-23 12:25:00,37.28,37.3,37.25,37.3,20000.0,22.4139,22.4259,22.3959,22.4259,20000.0
2009-07-23 12:30:00,37.31,37.35,37.29,37.31,57300.0,22.4319,22.456,22.4199,22.4319,57300.0
2009-07-23 12:35:00,37.31,37.31,37.15,37.2,94200.0,22.4319,22.4319,22.3357,22.3658,94200.0
2009-07-23 12:40:00,37.2,37.2,37.09,37.14,51500.0,22.3658,22.3658,22.2997,22.3297,51500.0
2009-07-23 12:45:00,37.15,37.2,37.11,37.18,49300.0,22.3357,22.3658,22.3117,22.3538,49300.0
2009-07-23 12:50:00,37.18,37.22,37.12,37.22,40800.0,22.3538,22.3778,22.3177,22.3778,40800.0
2009-07-23 12:55:00,37.22,37.31,37.21,37.27,24100.0,22.3778,22.4319,22.3718,22.4079,24100.0
2009-07-23 13:00:00,37.26,37.27,37.18,37.2,20000.0,22.4019,22.4079,22.3538,22.3658,20000.0
2009-07-23 13:05:00,37.2,37.27,37.18,37.27,63000.0,22.3658,22.4079,22.3538,22.4079,63000.0
2009-07-23 13:10:00,37.27,37.27,37.17,37.18,26400.0,22.4079,22.4079,22.3478,22.3538,26400.0
2009-07-23 13:15:00,37.2,37.2,37.12,37.13,41500.0,22.3658,22.3658,22.3177,22.3237,41500.0
2009-07-23 13:20:00,37.12,37.2,37.11,37.19,29400.0,22.3177,22.3658,22.3117,22.3598,29400.0
2009-07-23 13:25:00,37.18,37.26,37.17,37.22,41000.0,22.3538,22.4019,22.3478,22.3778,41000.0
2009-07-23 13:30:00,37.21,37.24,37.2,37.24,20000.0,22.3718,22.3899,22.3658,22.3899,20000.0
2009-07-23 13:35:00,37.24,37.4,37.23,37.36,51700.0,22.3899,22.4861,22.3838,22.462,51700.0
2009-07-23 13:40:00,37.36,37.41,37.33,37.4,55300.0,22.462,22.4921,22.444,22.4861,55300.0
2009-07-23 13:45:00,37.4,37.43,37.35,37.35,93300.0,22.4861,22.5041,22.456,22.456,93300.0
2009-07-23 13:50:00,37.35,37.38,37.3,37.31,46700.0,22.456,22.474,22.4259,22.4319,46700.0
2009-07-23 13:55:00,37.32,37.38,37.3,37.3,46400.0,22.438,22.474,22.4259,22.4259,46400.0
2009-07-23 14:00:00,37.3,37.31,37.28,37.3,44600.0,22.4259,22.4319,22.4139,22.4259,44600.0
2009-07-23 14:05:00,37.31,37.32,37.23,37.25,33700.0,22.4319,22.438,22.3838,22.3959,33700.0
2009-07-23 14:10:00,37.25,37.3,37.22,37.3,29100.0,22.3959,22.4259,22.3778,22.4259,29100.0
2009-07-23 14:15:00,37.29,37.3,37.23,37.23,31400.0,22.4199,22.4259,22.3838,22.3838,31400.0
2009-07-23 14:20:00,37.24,37.27,37.19,37.21,70200.0,22.3899,22.4079,22.3598,22.3718,70200.0
2009-07-23 14:25:00,37.2,37.3,37.2,37.28,54200.0,22.3658,22.4259,22.3658,22.4139,54200.0
2009-07-23 14:30:00,37.27,37.3,37.17,37.21,63100.0,22.4079,22.4259,22.3478,22.3718,63100.0
2009-07-23 14:35:00,37.21,37.22,37.15,37.19,44100.0,22.3718,22.3778,22.3357,22.3598,44100.0
2009-07-23 14:40:00,37.18,37.25,37.18,37.24,23700.0,22.3538,22.3959,22.3538,22.3899,23700.0
2009-07-23 14:45:00,37.25,37.28,37.24,37.27,45100.0,22.3959,22.4139,22.3899,22.4079,45100.0
2009-07-23 14:50:00,37.26,37.3,37.23,37.29,34500.0,22.4019,22.4259,22.3838,22.4199,34500.0
2009-07-23 14:55:00,37.29,37.3,37.28,37.3,37200.0,22.4199,22.4259,22.4139,22.4259,37200.0
2009-07-23 15:00:00,37.3,37.32,37.27,37.29,48100.0,22.4259,22.438,22.4079,22.4199,48100.0
2009-07-23 15:05:00,37.29,37.3,37.21,37.22,68600.0,22.4199,22.4259,22.3718,22.3778,68600.0
2009-07-23 15:10:00,37.21,37.31,37.18,37.3,62500.0,22.3718,22.4319,22.3538,22.4259,62500.0
2009-07-23 15:15:00,37.3,37.32,37.22,37.23,75500.0,22.4259,22.438,22.3778,22.3838,75500.0
2009-07-23 15:20:00,37.23,37.26,37.18,37.23,87000.0,22.3838,22.4019,22.3538,22.3838,87000.0
2009-07-23 15:25:00,37.24,37.28,37.23,37.24,55000.0,22.3899,22.4139,22.3838,22.3899,55000.0
2009-07-23 15:30:00,37.24,37.24,37.12,37.13,145800.0,22.3899,22.3899,22.3177,22.3237,145800.0
2009-07-23 15:35:00,37.14,37.15,37.09,37.13,104100.0,22.3297,22.3357,22.2997,22.3237,104100.0
2009-07-23 15:40:00,37.13,37.24,37.12,37.23,79200.0,22.3237,22.3899,22.3177,22.3838,79200.0
2009-07-23 15:45:00,37.23,37.23,37.09,37.1,139300.0,22.3838,22.3838,22.2997,22.3057,139300.0
2009-07-23 15:50:00,37.1,37.17,36.99,37.05,256400.0,22.3057,22.3478,22.2395,22.2756,256400.0
2009-07-23 15:55:00,37.05,37.09,36.99,37.07,259800.0,22.2756,22.2997,22.2395,22.2876,259800.0
2009-07-24 09:30:00,36.81,36.98,36.3,36.82,122400.0,22.1313,22.2335,21.8247,22.1373,122400.0
2009-07-24 09:35:00,36.8,36.81,36.57,36.73,147800.0,22.1253,22.1313,21.987,22.0832,147800.0
2009-07-24 09:40:00,36.73,36.83,36.63,36.67,121000.0,22.0832,22.1434,22.0231,22.0472,121000.0
2009-07-24 09:45:00,36.68,36.76,36.57,36.6,74400.0,22.0532,22.1013,21.987,22.0051,74400.0
2009-07-24 09:50:00,36.6,36.63,36.45,36.55,138800.0,22.0051,22.0231,21.9149,21.975,138800.0
2009-07-24 09:55:00,36.57,36.59,36.35,36.39,91500.0,21.987,21.9991,21.8548,21.8788,91500.0
2009-07-24 10:00:00,36.39,36.39,36.22,36.32,66300.0,21.8788,21.8788,21.7766,21.8367,66300.0
2009-07-24 10:05:00,36.33,36.44,36.22,36.22,112300.0,21.8427,21.9089,21.7766,21.7766,112300.0
2009-07-24 10:10:00,36.22,36.3,36.1,36.15,146000.0,21.7766,21.8247,21.7045,21.7345,146000.0
2009-07-24 10:15:00,36.15,36.24,36.06,36.16,66500.0,21.7345,21.7886,21.6804,21.7405,66500.0
2009-07-24 10:20:00,36.16,36.32,36.16,36.32,168400.0,21.7405,21.8367,21.7405,21.8367,168400.0
2009-07-24 10:25:00,36.33,36.45,36.28,36.45,55200.0,21.8427,21.9149,21.8127,21.9149,55200.0
2009-07-24 10:30:00,36.43,36.43,36.27,36.29,50000.0,21.9029,21.9029,21.8067,21.8187,50000.0
2009-07-24 10:35:00,36.32,36.33,36.18,36.22,41000.0,21.8367,21.8427,21.7526,21.7766,41000.0
2009-07-24 10:40:00,36.23,36.28,36.15,36.23,26200.0,21.7826,21.8127,21.7345,21.7826,26200.0
2009-07-24 10:45:00,36.22,36.3,36.2,36.24,30000.0,21.7766,21.8247,21.7646,21.7886,30000.0
2009-07-24 10:50:00,36.22,36.25,36.1,36.17,79500.0,21.7766,21.7946,21.7045,21.7465,79500.0
2009-07-24 10:55:00,36.18,36.22,36.12,36.18,22800.0,21.7526,21.7766,21.7165,21.7526,22800.0
2009-07-24 11:00:00,36.17,36.27,36.15,36.22,32700.0,21.7465,21.8067,21.7345,21.7766,32700.0
2009-07-24 11:05:00,36.22,36.25,36.18,36.23,36300.0,21.7766,21.7946,21.7526,21.7826,36300.0
2009-07-24 11:10:00,36.23,36.28,36.22,36.25,51300.0,21.7826,21.8127,21.7766,21.7946,51300.0
2009-07-24 11:15:00,36.26,36.32,36.21,36.26,67700.0,21.8007,21.8367,21.7706,21.8007,67700.0
2009-07-24 11:20:00,36.28,36.35,36.26,36.32,81700.0,21.8127,21.8548,21.8007,21.8367,81700.0
2009-07-24 11:25:00,36.31,36.4,36.31,36.38,15200.0,21.8307,21.8848,21.8307,21.8728,15200.0
2009-07-24 11:30:00,36.39,36.44,36.36,36.4,24100.0,21.8788,21.9089,21.8608,21.8848,24100.0
2009-07-24 11:35:00,36.4,36.46,36.39,36.4,37400.0,21.8848,21.9209,21.8788,21.8848,37400.0
2009-07-24 11:40:00,36.4,36.42,36.36,36.36,24400.0,21.8848,21.8968,21.8608,21.8608,24400.0
2009-07-24 11:45:00,36.37,36.45,36.33,36.45,34300.0,21.8668,21.9149,21.8427,21.9149,34300.0
2009-07-24 11:50:00,36.45,36.47,36.42,36.44,49300.0,21.9149,21.9269,21.8968,21.9089,49300.0
2009-07-24 11:55:00,36.43,36.57,36.43,36.54,44400.0,21.9029,21.987,21.9029,21.969,44400.0
2009-07-24 12:00:00,36.52,36.63,36.52,36.56,48600.0,21.957,22.0231,21.957,21.981,48600.0
2009-07-24 12:05:00,36.55,36.57,36.53,36.57,13300.0,21.975,21.987,21.963,21.987,13300.0
2009-07-24 12:10:00,36.58,36.58,36.52,36.56,20900.0,21.993,21.993,21.957,21.981,20900.0
2009-07-24 12:15:00,36.57,36.57,36.37,36.39,165000.0,21.987,21.987,21.8668,21.8788,165000.0
2009-07-24 12:20:00,36.38,36.4,36.25,36.34,146700.0,21.8728,21.8848,21.7946,21.8487,146700.0
2009-07-24 12:25:00,36.33,36.35,36.28,36.34,39900.0,21.8427,21.8548,21.8127,21.8487,39900.0
2009-07-24 12:30:00,36.32,36.34,36.24,36.3,49500.0,21.8367,21.8487,21.7886,21.8247,49500.0
2009-07-24 12:35:00,36.31,36.32,36.24,36.3,25600.0,21.8307,21.8367,21.7886,21.8247,25600.0
2009-07-24 12:40:00,36.3,36.43,36.25,36.42,66300.0,21.8247,21.9029,21.7946,21.8968,66300.0
2009-07-24 12:45:00,36.44,36.5,36.44,36.47,14900.0,21.9089,21.9449,21.9089,21.9269,14900.0
2009-07-24 12:50:00,36.48,36.52,36.48,36.5,20300.0,21.9329,21.957,21.9329,21.9449,20300.0
2009-07-24 12:55:00,36.51,36.52,36.41,36.52,36700.0,21.951,21.957,21.8908,21.957,36700.0
2009-07-24 13:00:00,36.52,36.53,36.49,36.51,13900.0,21.957,21.963,21.9389,21.951,13900.0
2009-07-24 13:05:00,36.52,36.52,36.26,36.33,268000.0,21.957,21.957,21.8007,21.8427,268000.0
2009-07-24 13:10:00,36.34,36.36,36.25,36.27,129200.0,21.8487,21.8608,21.7946,21.8067,129200.0
2009-07-24 13:15:00,36.26,36.33,36.25,36.29,54100.0,21.8007,21.8427,21.7946,21.8187,54100.0
2009-07-24 13:20:00,36.3,36.37,36.25,36.37,49200.0,21.8247,21.8668,21.7946,21.8668,49200.0
2009-07-24 13:25:00,36.39,36.44,36.38,36.43,12400.0,21.8788,21.9089,21.8728,21.9029,12400.0
2009-07-24 13:30:00,36.43,36.65,36.43,36.65,63900.0,21.9029,22.0351,21.9029,22.0351,63900.0
2009-07-24 13:35:00,36.64,36.65,36.53,36.62,41600.0,22.0291,22.0351,21.963,22.0171,41600.0
2009-07-24 13:40:00,36.64,36.66,36.59,36.62,12400.0,22.0291,22.0411,21.9991,22.0171,12400.0
2009-07-24 13:45:00,36.61,36.66,36.59,36.59,16400.0,22.0111,22.0411,21.9991,21.9991,16400.0
2009-07-24 13:50:00,36.6,36.61,36.52,36.52,27600.0,22.0051,22.0111,21.957,21.957,27600.0
2009-07-24 13:55:00,36.53,36.58,36.5,36.54,17100.0,21.963,21.993,21.9449,21.969,17100.0
2009-07-24 14:00:00,36.54,36.64,36.52,36.62,32800.0,21.969,22.0291,21.957,22.0171,32800.0
2009-07-24 14:05:00,36.61,36.7,36.61,36.7,37800.0,22.0111,22.0652,22.0111,22.0652,37800.0
2009-07-24 14:10:00,36.69,36.71,36.65,36.68,33000.0,22.0592,22.0712,22.0351,22.0532,33000.0
2009-07-24 14:15:00,36.68,36.69,36.65,36.65,16300.0,22.0532,22.0592,22.0351,22.0351,16300.0
2009-07-24 14:20:00,36.65,36.65,36.54,36.6,35700.0,22.0351,22.0351,21.969,22.0051,35700.0
2009-07-24 14:25:00,36.59,36.65,36.58,36.65,13900.0,21.9991,22.0351,21.993,22.0351,13900.0
2009-07-24 14:30:00,36.65,36.69,36.63,36.68,13600.0,22.0351,22.0592,22.0231,22.0532,13600.0
2009-07-24 14:35:00,36.68,36.68,36.65,36.65,8600.0,22.0532,22.0532,22.0351,22.0351,8600.0
2009-07-24 14:40:00,36.66,36.68,36.65,36.68,19000.0,22.0411,22.0532,22.0351,22.0532,19000.0
2009-07-24 14:45:00,36.67,36.74,36.6,36.61,94300.0,22.0472,22.0892,22.0051,22.0111,94300.0
2009-07-24 14:50:00,36.62,36.62,36.34,36.35,293800.0,22.0171,22.0171,21.8487,21.8548,293800.0
2009-07-24 14:55:00,36.35,36.44,36.3,36.44,123800.0,21.8548,21.9089,21.8247,21.9089,123800.0
2009-07-24 15:00:00,36.44,36.5,36.41,36.5,28700.0,21.9089,21.9449,21.8908,21.9449,28700.0
2009-07-24 15:05:00,36.5,36.51,36.47,36.5,18700.0,21.9449,21.951,21.9269,21.9449,18700.0
2009-07-24 15:10:00,36.51,36.57,36.51,36.57,20900.0,21.951,21.987,21.951,21.987,20900.0
2009-07-24 15:15:00,36.57,36.59,36.52,36.52,18400.0,21.987,21.9991,21.957,21.957,18400.0
2009-07-24 15:20:00,36.53,36.63,36.52,36.59,42300.0,21.963,22.0231,21.957,21.9991,42300.0
2009-07-24 15:25:00,36.59,36.64,36.48,36.5,155000.0,21.9991,22.0291,21.9329,21.9449,155000.0
2009-07-24 15:30:00,36.5,36.5,36.44,36.49,63900.0,21.9449,21.9449,21.9089,21.9389,63900.0
2009-07-24 15:35:00,36.5,36.54,36.46,36.5,50600.0,21.9449,21.969,21.9209,21.9449,50600.0
2009-07-24 15:40:00,36.49,36.53,36.46,36.48,68100.0,21.9389,21.963,21.9209,21.9329,68100.0
2009-07-24 15:45:00,36.48,36.54,36.47,36.53,65400.0,21.9329,21.969,21.9269,21.963,65400.0
2009-07-24 15:50:00,36.52,36.55,36.48,36.52,149000.0,21.957,21.975,21.9329,21.957,149000.0
2009-07-24 15:55:00,36.51,36.54,36.49,36.5,124500.0,21.951,21.969,21.9389,21.9449,124500.0
2009-07-27 09:30:00,36.57,36.58,36.19,36.21,46700.0,21.987,21.993,21.7586,21.7706,46700.0
2009-07-27 09:35:00,36.18,36.18,35.68,35.87,156000.0,21.7526,21.7526,21.4519,21.5662,156000.0
2009-07-27 09:40:00,35.87,36.26,35.85,36.2,155100.0,21.5662,21.8007,21.5541,21.7646,155100.0
2009-07-27 09:45:00,36.2,36.32,36.0,36.04,133500.0,21.7646,21.8367,21.6443,21.6684,133500.0
2009-07-27 09:50:00,36.04,36.15,36.03,36.05,100700.0,21.6684,21.7345,21.6624,21.6744,100700.0
2009-07-27 09:55:00,36.05,36.09,36.02,36.04,62300.0,21.6744,21.6984,21.6564,21.6684,62300.0
2009-07-27 10:00:00,36.05,36.21,36.04,36.14,158000.0,21.6744,21.7706,21.6684,21.7285,158000.0
2009-07-27 10:05:00,36.15,36.18,35.98,35.98,124100.0,21.7345,21.7526,21.6323,21.6323,124100.0
2009-07-27 10:10:00,36.0,36.05,35.79,35.79,90800.0,21.6443,21.6744,21.5181,21.5181,90800.0
2009-07-27 10:15:00,35.77,35.96,35.75,35.92,74100.0,21.506,21.6203,21.494,21.5962,74100.0
2009-07-27 10:20:00,35.93,35.93,35.8,35.83,59500.0,21.6022,21.6022,21.5241,21.5421,59500.0
2009-07-27 10:25:00,35.83,35.87,35.81,35.85,68500.0,21.5421,21.5662,21.5301,21.5541,68500.0
2009-07-27 10:30:00,35.85,35.87,35.71,35.75,82400.0,21.5541,21.5662,21.47,21.494,82400.0
2009-07-27 10:35:00,35.75,35.79,35.61,35.76,66100.0,21.494,21.5181,21.4099,21.5,66100.0
2009-07-27 10:40:00,35.76,35.78,35.67,35.7,31200.0,21.5,21.5121,21.4459,21.464,31200.0
2009-07-27 10:45:00,35.7,35.9,35.7,35.88,41500.0,21.464,21.5842,21.464,21.5722,41500.0
2009-07-27 10:50:00,35.87,35.88,35.81,35.85,27000.0,21.5662,21.5722,21.5301,21.5541,27000.0
2009-07-27 10:55:00,35.86,35.93,35.8,35.93,32700.0,21.5602,21.6022,21.5241,21.6022,32700.0
2009-07-27 11:00:00,35.94,36.07,35.94,36.01,77200.0,21.6083,21.6864,21.6083,21.6503,77200.0
2009-07-27 11:05:00,36.0,36.01,35.95,35.96,28900.0,21.6443,21.6503,21.6143,21.6203,28900.0
2009-07-27 11:10:00,35.97,36.01,35.96,35.96,21200.0,21.6263,21.6503,21.6203,21.6203,21200.0
2009-07-27 11:15:00,35.97,36.02,35.96,35.98,19700.0,21.6263,21.6564,21.6203,21.6323,19700.0
2009-07-27 11:20:00,35.98,36.05,35.98,36.01,48500.0,21.6323,21.6744,21.6323,21.6503,48500.0
2009-07-27 11:25:00,36.01,36.02,35.97,35.99,30700.0,21.6503,21.6564,21.6263,21.6383,30700.0
2009-07-27 11:30:00,35.98,35.99,35.91,35.98,44700.0,21.6323,21.6383,21.5902,21.6323,44700.0
2009-07-27 11:35:00,36.0,36.01,35.88,35.88,33500.0,21.6443,21.6503,21.5722,21.5722,33500.0
2009-07-27 11:40:00,35.89,36.0,35.89,35.97,34200.0,21.5782,21.6443,21.5782,21.6263,34200.0
2009-07-27 11:45:00,35.97,36.0,35.94,35.97,43200.0,21.6263,21.6443,21.6083,21.6263,43200.0
2009-07-27 11:50:00,35.96,36.01,35.94,36.01,13700.0,21.6203,21.6503,21.6083,21.6503,13700.0
2009-07-27 11:55:00,36.01,36.01,35.91,35.93,28000.0,21.6503,21.6503,21.5902,21.6022,28000.0
2009-07-27 12:00:00,35.94,35.97,35.91,35.96,20600.0,21.6083,21.6263,21.5902,21.6203,20600.0
2009-07-27 12:05:00,35.97,35.97,35.93,35.97,20500.0,21.6263,21.6263,21.6022,21.6263,20500.0
2009-07-27 12:10:00,35.97,35.99,35.97,35.99,7000.0,21.6263,21.6383,21.6263,21.6383,7000.0
2009-07-27 12:15:00,35.99,36.04,35.98,36.03,36300.0,21.6383,21.6684,21.6323,21.6624,36300.0
2009-07-27 12:20:00,36.03,36.04,35.96,36.04,35100.0,21.6624,21.6684,21.6203,21.6684,35100.0
2009-07-27 12:25:00,36.03,36.03,35.98,36.0,9500.0,21.6624,21.6624,21.6323,21.6443,9500.0
2009-07-27 12:30:00,36.0,36.02,35.91,35.93,19900.0,21.6443,21.6564,21.5902,21.6022,19900.0
2009-07-27 12:35:00,35.92,35.97,35.92,35.97,10900.0,21.5962,21.6263,21.5962,21.6263,10900.0
2009-07-27 12:40:00,35.97,35.99,35.96,35.97,14100.0,21.6263,21.6383,21.6203,21.6263,14100.0
2009-07-27 12:45:00,35.97,35.97,35.87,35.93,19100.0,21.6263,21.6263,21.5662,21.6022,19100.0
2009-07-27 12:50:00,35.92,35.97,35.84,35.85,88400.0,21.5962,21.6263,21.5481,21.5541,88400.0
2009-07-27 12:55:00,35.85,35.9,35.85,35.88,10900.0,21.5541,21.5842,21.5541,21.5722,10900.0
2009-07-27 13:00:00,35.89,35.89,35.81,35.81,25700.0,21.5782,21.5782,21.5301,21.5301,25700.0
2009-07-27 13:05:00,35.82,35.86,35.8,35.85,28600.0,21.5361,21.5602,21.5241,21.5541,28600.0
2009-07-27 13:10:00,35.84,35.85,35.71,35.74,40500.0,21.5481,21.5541,21.47,21.488,40500.0
2009-07-27 13:15:00,35.74,35.79,35.72,35.74,14500.0,21.488,21.5181,21.476,21.488,14500.0
2009-07-27 13:20:00,35.75,35.75,35.68,35.68,28300.0,21.494,21.494,21.4519,21.4519,28300.0
2009-07-27 13:25:00,35.69,35.69,35.64,35.65,21500.0,21.4579,21.4579,21.4279,21.4339,21500.0
2009-07-27 13:30:00,35.66,35.67,35.64,35.67,11300.0,21.4399,21.4459,21.4279,21.4459,11300.0
2009-07-27 13:35:00,35.67,35.7,35.67,35.7,17000.0,21.4459,21.464,21.4459,21.464,17000.0
2009-07-27 13:40:00,35.69,35.75,35.69,35.74,15900.0,21.4579,21.494,21.4579,21.488,15900.0
2009-07-27 13:45:00,35.74,35.8,35.74,35.8,25300.0,21.488,21.5241,21.488,21.5241,25300.0
2009-07-27 13:50:00,35.8,35.89,35.8,35.87,29600.0,21.5241,21.5782,21.5241,21.5662,29600.0
2009-07-27 13:55:00,35.87,35.92,35.86,35.87,25800.0,21.5662,21.5962,21.5602,21.5662,25800.0
2009-07-27 14:00:00,35.88,35.92,35.81,35.81,63400.0,21.5722,21.5962,21.5301,21.5301,63400.0
2009-07-27 14:05:00,35.82,35.82,35.73,35.76,100600.0,21.5361,21.5361,21.482,21.5,100600.0
2009-07-27 14:10:00,35.76,35.82,35.73,35.79,152700.0,21.5,21.5361,21.482,21.5181,152700.0
2009-07-27 14:15:00,35.79,35.84,35.75,35.8,118300.0,21.5181,21.5481,21.494,21.5241,118300.0
2009-07-27 14:20:00,35.8,35.83,35.75,35.82,37900.0,21.5241,21.5421,21.494,21.5361,37900.0
2009-07-27 14:25:00,35.82,35.83,35.73,35.79,172200.0,21.5361,21.5421,21.482,21.5181,172200.0
2009-07-27 14:30:00,35.79,35.81,35.74,35.76,278000.0,21.5181,21.5301,21.488,21.5,278000.0
2009-07-27 14:35:00,35.77,35.81,35.74,35.79,186700.0,21.506,21.5301,21.488,21.5181,186700.0
2009-07-27 14:40:00,35.79,35.89,35.78,35.88,66400.0,21.5181,21.5782,21.5121,21.5722,66400.0
2009-07-27 14:45:00,35.88,35.96,35.87,35.92,50700.0,21.5722,21.6203,21.5662,21.5962,50700.0
2009-07-27 14:50:00,35.91,35.92,35.86,35.88,32500.0,21.5902,21.5962,21.5602,21.5722,32500.0
2009-07-27 14:55:00,35.88,35.91,35.87,35.9,29100.0,21.5722,21.5902,21.5662,21.5842,29100.0
2009-07-27 15:00:00,35.91,35.97,35.9,35.94,231400.0,21.5902,21.6263,21.5842,21.6083,231400.0
2009-07-27 15:05:00,35.94,35.96,35.91,35.96,33000.0,21.6083,21.6203,21.5902,21.6203,33000.0
2009-07-27 15:10:00,35.96,35.96,35.92,35.93,35500.0,21.6203,21.6203,21.5962,21.6022,35500.0
2009-07-27 15:15:00,35.93,35.94,35.78,35.83,180100.0,21.6022,21.6083,21.5121,21.5421,180100.0
2009-07-27 15:20:00,35.83,35.85,35.8,35.83,136900.0,21.5421,21.5541,21.5241,21.5421,136900.0
2009-07-27 15:25:00,35.82,35.94,35.82,35.89,69400.0,21.5361,21.6083,21.5361,21.5782,69400.0
2009-07-27 15:30:00,35.9,35.93,35.9,35.9,51800.0,21.5842,21.6022,21.5842,21.5842,51800.0
2009-07-27 15:35:00,35.89,35.91,35.85,35.89,79100.0,21.5782,21.5902,21.5541,21.5782,79100.0
2009-07-27 15:40:00,35.9,35.93,35.87,35.92,157200.0,21.5842,21.6022,21.5662,21.5962,157200.0
2009-07-27 15:45:00,35.9,35.91,35.86,35.91,80800.0,21.5842,21.5902,21.5602,21.5902,80800.0
2009-07-27 15:50:00,35.91,36.04,35.9,36.03,230200.0,21.5902,21.6684,21.5842,21.6624,230200.0
2009-07-27 15:55:00,36.02,36.04,36.0,36.04,182000.0,21.6564,21.6684,21.6443,21.6684,182000.0
2009-07-28 09:30:00,36.26,36.8,36.23,36.74,278700.0,21.8007,22.1253,21.7826,22.0892,278700.0
2009-07-28 09:35:00,36.72,36.9,36.65,36.76,206500.0,22.0772,22.1854,22.0351,22.1013,206500.0
2009-07-28 09:40:00,36.78,37.25,36.76,37.25,249900.0,22.1133,22.3959,22.1013,22.3959,249900.0
2009-07-28 09:45:00,37.25,37.38,37.14,37.21,240600.0,22.3959,22.474,22.3297,22.3718,240600.0
2009-07-28 09:50:00,37.21,37.24,37.0,37.09,175300.0,22.3718,22.3899,22.2456,22.2997,175300.0
2009-07-28 09:55:00,37.09,37.23,37.05,37.19,125800.0,22.2997,22.3838,22.2756,22.3598,125800.0
2009-07-28 10:00:00,37.19,37.21,36.79,36.8,211000.0,22.3598,22.3718,22.1193,22.1253,211000.0
2009-07-28 10:05:00,36.8,36.8,36.69,36.8,90600.0,22.1253,22.1253,22.0592,22.1253,90600.0
2009-07-28 10:10:00,36.81,36.88,36.65,36.65,109200.0,22.1313,22.1734,22.0351,22.0351,109200.0
2009-07-28 10:15:00,36.66,36.68,36.58,36.66,112300.0,22.0411,22.0532,21.993,22.0411,112300.0
2009-07-28 10:20:00,36.65,36.65,36.58,36.6,184700.0,22.0351,22.0351,21.993,22.0051,184700.0
2009-07-28 10:25:00,36.6,36.63,36.5,36.6,139500.0,22.0051,22.0231,21.9449,22.0051,139500.0
2009-07-28 10:30:00,36.6,36.74,36.55,36.72,77500.0,22.0051,22.0892,21.975,22.0772,77500.0
2009-07-28 10:35:00,36.7,36.86,36.69,36.82,85700.0,22.0652,22.1614,22.0592,22.1373,85700.0
2009-07-28 10:40:00,36.82,36.82,36.76,36.81,67100.0,22.1373,22.1373,22.1013,22.1313,67100.0
2009-07-28 10:45:00,36.8,36.87,36.76,36.86,44900.0,22.1253,22.1674,22.1013,22.1614,44900.0
2009-07-28 10:50:00,36.85,36.87,36.79,36.82,49000.0,22.1554,22.1674,22.1193,22.1373,49000.0
2009-07-28 10:55:00,36.82,36.83,36.74,36.83,29200.0,22.1373,22.1434,22.0892,22.1434,29200.0
2009-07-28 11:00:00,36.82,36.85,36.74,36.74,43700.0,22.1373,22.1554,22.0892,22.0892,43700.0
2009-07-28 11:05:00,36.73,36.75,36.65,36.67,60900.0,22.0832,22.0953,22.0351,22.0472,60900.0
2009-07-28 11:10:00,36.66,36.71,36.61,36.69,43200.0,22.0411,22.0712,22.0111,22.0592,43200.0
2009-07-28 11:15:00,36.7,36.78,36.6,36.78,72200.0,22.0652,22.1133,22.0051,22.1133,72200.0
2009-07-28 11:20:00,36.78,36.92,36.77,36.92,113200.0,22.1133,22.1975,22.1073,22.1975,113200.0
2009-07-28 11:25:00,36.91,36.98,36.86,36.96,163500.0,22.1915,22.2335,22.1614,22.2215,163500.0
2009-07-28 11:30:00,36.96,37.0,36.86,36.86,128500.0,22.2215,22.2456,22.1614,22.1614,128500.0
2009-07-28 11:35:00,36.87,36.97,36.77,36.91,92100.0,22.1674,22.2275,22.1073,22.1915,92100.0
2009-07-28 11:40:00,36.92,36.95,36.86,36.94,42600.0,22.1975,22.2155,22.1614,22.2095,42600.0
2009-07-28 11:45:00,36.95,37.05,36.9,36.99,47800.0,22.2155,22.2756,22.1854,22.2395,47800.0
2009-07-28 11:50:00,36.99,37.11,36.97,37.1,51500.0,22.2395,22.3117,22.2275,22.3057,51500.0
2009-07-28 11:55:00,37.11,37.11,36.95,37.0,65900.0,22.3117,22.3117,22.2155,22.2456,65900.0
2009-07-28 12:00:00,37.0,37.0,36.89,36.92,51500.0,22.2456,22.2456,22.1794,22.1975,51500.0
2009-07-28 12:05:00,36.92,37.0,36.87,37.0,38200.0,22.1975,22.2456,22.1674,22.2456,38200.0
2009-07-28 12:10:00,37.0,37.1,36.99,37.04,59100.0,22.2456,22.3057,22.2395,22.2696,59100.0
2009-07-28 12:15:00,37.03,37.11,36.94,36.99,96200.0,22.2636,22.3117,22.2095,22.2395,96200.0
2009-07-28 12:20:00,36.99,37.03,36.89,36.93,55000.0,22.2395,22.2636,22.1794,22.2035,55000.0
2009-07-28 12:25:00,36.92,36.97,36.84,36.88,98900.0,22.1975,22.2275,22.1494,22.1734,98900.0
2009-07-28 12:30:00,36.89,36.91,36.87,36.89,13400.0,22.1794,22.1915,22.1674,22.1794,13400.0
2009-07-28 12:35:00,36.9,37.02,36.89,37.0,51700.0,22.1854,22.2576,22.1794,22.2456,51700.0
2009-07-28 12:40:00,37.0,37.05,36.95,36.98,80600.0,22.2456,22.2756,22.2155,22.2335,80600.0
2009-07-28 12:45:00,36.98,37.02,36.95,36.95,21100.0,22.2335,22.2576,22.2155,22.2155,21100.0
2009-07-28 12:50:00,36.93,36.93,36.86,36.86,37000.0,22.2035,22.2035,22.1614,22.1614,37000.0
2009-07-28 12:55:00,36.86,36.91,36.83,36.91,31500.0,22.1614,22.1915,22.1434,22.1915,31500.0
2009-07-28 13:00:00,36.91,36.94,36.86,36.86,25000.0,22.1915,22.2095,22.1614,22.1614,25000.0
2009-07-28 13:05:00,36.87,37.04,36.87,37.02,93000.0,22.1674,22.2696,22.1674,22.2576,93000.0
2009-07-28 13:10:00,37.01,37.22,37.01,37.2,147000.0,22.2516,22.3778,22.2516,22.3658,147000.0
2009-07-28 13:15:00,37.2,37.24,37.14,37.19,104500.0,22.3658,22.3899,22.3297,22.3598,104500.0
2009-07-28 13:20:00,37.2,37.23,37.16,37.19,48200.0,22.3658,22.3838,22.3418,22.3598,48200.0
2009-07-28 13:25:00,37.21,37.23,37.16,37.16,90600.0,22.3718,22.3838,22.3418,22.3418,90600.0
2009-07-28 13:30:00,37.17,37.18,37.11,37.13,55700.0,22.3478,22.3538,22.3117,22.3237,55700.0
2009-07-28 13:35:00,37.13,37.27,37.12,37.24,94400.0,22.3237,22.4079,22.3177,22.3899,94400.0
2009-07-28 13:40:00,37.26,37.27,37.19,37.25,61400.0,22.4019,22.4079,22.3598,22.3959,61400.0
2009-07-28 13:45:00,37.26,37.27,37.23,37.25,35300.0,22.4019,22.4079,22.3838,22.3959,35300.0
2009-07-28 13:50:00,37.25,37.4,37.22,37.39,69200.0,22.3959,22.4861,22.3778,22.48,69200.0
2009-07-28 13:55:00,37.38,37.45,37.35,37.38,87400.0,22.474,22.5161,22.456,22.474,87400.0
2009-07-28 14:00:00,37.39,37.4,37.29,37.36,75500.0,22.48,22.4861,22.4199,22.462,75500.0
2009-07-28 14:05:00,37.35,37.41,37.32,37.4,65900.0,22.456,22.4921,22.438,22.4861,65900.0
2009-07-28 14:10:00,37.4,37.41,37.29,37.37,56000.0,22.4861,22.4921,22.4199,22.468,56000.0
2009-07-28 14:15:00,37.36,37.41,37.32,37.32,23500.0,22.462,22.4921,22.438,22.438,23500.0
2009-07-28 14:20:00,37.32,37.37,37.29,37.36,55900.0,22.438,22.468,22.4199,22.462,55900.0
2009-07-28 14:25:00,37.36,37.44,37.36,37.43,82100.0,22.462,22.5101,22.462,22.5041,82100.0
2009-07-28 14:30:00,37.44,37.5,37.43,37.47,129400.0,22.5101,22.5462,22.5041,22.5281,129400.0
2009-07-28 14:35:00,37.47,37.49,37.39,37.42,81100.0,22.5281,22.5402,22.48,22.4981,81100.0
2009-07-28 14:40:00,37.44,37.47,37.34,37.34,91800.0,22.5101,22.5281,22.45,22.45,91800.0
2009-07-28 14:45:00,37.35,37.46,37.33,37.44,101700.0,22.456,22.5221,22.444,22.5101,101700.0
2009-07-28 14:50:00,37.44,37.46,37.28,37.3,157900.0,22.5101,22.5221,22.4139,22.4259,157900.0
2009-07-28 14:55:00,37.3,37.37,37.3,37.3,56600.0,22.4259,22.468,22.4259,22.4259,56600.0
2009-07-28 15:00:00,37.31,37.31,37.25,37.29,49800.0,22.4319,22.4319,22.3959,22.4199,49800.0
2009-07-28 15:05:00,37.3,37.33,37.24,37.26,76700.0,22.4259,22.444,22.3899,22.4019,76700.0
2009-07-28 15:10:00,37.26,37.32,37.22,37.31,57600.0,22.4019,22.438,22.3778,22.4319,57600.0
2009-07-28 15:15:00,37.31,37.32,37.22,37.25,58600.0,22.4319,22.438,22.3778,22.3959,58600.0
2009-07-28 15:20:00,37.23,37.31,37.16,37.3,150800.0,22.3838,22.4319,22.3418,22.4259,150800.0
2009-07-28 15:25:00,37.3,37.31,37.25,37.26,46700.0,22.4259,22.4319,22.3959,22.4019,46700.0
2009-07-28 15:30:00,37.26,37.32,37.24,37.3,117600.0,22.4019,22.438,22.3899,22.4259,117600.0
2009-07-28 15:35:00,37.31,37.32,37.25,37.26,56100.0,22.4319,22.438,22.3959,22.4019,56100.0
2009-07-28 15:40:00,37.26,37.38,37.23,37.31,92600.0,22.4019,22.474,22.3838,22.4319,92600.0
2009-07-28 15:45:00,37.31,37.49,37.31,37.48,182700.0,22.4319,22.5402,22.4319,22.5342,182700.0
2009-07-28 15:50:00,37.48,37.49,37.34,37.37,149000.0,22.5342,22.5402,22.45,22.468,149000.0
2009-07-28 15:55:00,37.37,37.42,37.34,37.41,212400.0,22.468,22.4981,22.45,22.4921,212400.0
2009-07-29 09:30:00,37.18,37.18,36.94,37.02,50400.0,22.3538,22.3538,22.2095,22.2576,50400.0
2009-07-29 09:35:00,37.0,37.0,36.87,36.94,64900.0,22.2456,22.2456,22.1674,22.2095,64900.0
2009-07-29 09:40:00,36.95,36.97,36.88,36.95,78000.0,22.2155,22.2275,22.1734,22.2155,78000.0
2009-07-29 09:45:00,36.95,37.21,36.93,37.18,86800.0,22.2155,22.3718,22.2035,22.3538,86800.0
2009-07-29 09:50:00,37.19,37.24,37.14,37.2,67100.0,22.3598,22.3899,22.3297,22.3658,67100.0
2009-07-29 09:55:00,37.2,37.3,37.15,37.3,64300.0,22.3658,22.4259,22.3357,22.4259,64300.0
2009-07-29 10:00:00,37.3,37.59,37.3,37.57,130200.0,22.4259,22.6003,22.4259,22.5883,130200.0
2009-07-29 10:05:00,37.59,37.78,37.52,37.55,179400.0,22.6003,22.7145,22.5582,22.5762,179400.0
2009-07-29 10:10:00,37.55,37.64,37.48,37.51,125200.0,22.5762,22.6304,22.5342,22.5522,125200.0
2009-07-29 10:15:00,37.51,37.52,37.26,37.26,121100.0,22.5522,22.5582,22.4019,22.4019,121100.0
2009-07-29 10:20:00,37.26,37.3,37.16,37.17,56300.0,22.4019,22.4259,22.3418,22.3478,56300.0
2009-07-29 10:25:00,37.19,37.41,37.14,37.33,45600.0,22.3598,22.4921,22.3297,22.444,45600.0
2009-07-29 10:30:00,37.34,37.35,37.16,37.29,68700.0,22.45,22.456,22.3418,22.4199,68700.0
2009-07-29 10:35:00,37.29,37.32,37.13,37.13,54900.0,22.4199,22.438,22.3237,22.3237,54900.0
2009-07-29 10:40:00,37.13,37.31,37.09,37.19,36300.0,22.3237,22.4319,22.2997,22.3598,36300.0
2009-07-29 10:45:00,37.18,37.3,37.17,37.22,25700.0,22.3538,22.4259,22.3478,22.3778,25700.0
2009-07-29 10:50:00,37.21,37.36,37.18,37.34,29000.0,22.3718,22.462,22.3538,22.45,29000.0
2009-07-29 10:55:00,37.35,37.35,37.21,37.28,42700.0,22.456,22.456,22.3718,22.4139,42700.0
2009-07-29 11:00:00,37.29,37.32,37.18,37.18,23900.0,22.4199,22.438,22.3538,22.3538,23900.0
2009-07-29 11:05:00,37.19,37.32,37.18,37.3,30000.0,22.3598,22.438,22.3538,22.4259,30000.0
2009-07-29 11:10:00,37.31,37.31,37.16,37.16,33600.0,22.4319,22.4319,22.3418,22.3418,33600.0
2009-07-29 11:15:00,37.14,37.16,37.03,37.13,64200.0,22.3297,22.3418,22.2636,22.3237,64200.0
2009-07-29 11:20:00,37.12,37.14,36.92,36.92,115600.0,22.3177,22.3297,22.1975,22.1975,115600.0
2009-07-29 11:25:00,36.92,36.95,36.82,36.86,81200.0,22.1975,22.2155,22.1373,22.1614,81200.0
2009-07-29 11:30:00,36.84,36.84,36.72,36.79,58800.0,22.1494,22.1494,22.0772,22.1193,58800.0
2009-07-29 11:35:00,36.78,36.88,36.74,36.87,31900.0,22.1133,22.1734,22.0892,22.1674,31900.0
2009-07-29 11:40:00,36.86,36.91,36.82,36.91,68400.0,22.1614,22.1915,22.1373,22.1915,68400.0
2009-07-29 11:45:00,36.92,36.97,36.91,36.92,19500.0,22.1975,22.2275,22.1915,22.1975,19500.0
2009-07-29 11:50:00,36.94,36.94,36.87,36.88,26100.0,22.2095,22.2095,22.1674,22.1734,26100.0
2009-07-29 11:55:00,36.89,36.97,36.88,36.95,26800.0,22.1794,22.2275,22.1734,22.2155,26800.0
2009-07-29 12:00:00,36.95,36.97,36.88,36.9,53200.0,22.2155,22.2275,22.1734,22.1854,53200.0
2009-07-29 12:05:00,36.9,36.91,36.83,36.84,32700.0,22.1854,22.1915,22.1434,22.1494,32700.0
2009-07-29 12:10:00,36.85,36.86,36.84,36.86,19500.0,22.1554,22.1614,22.1494,22.1614,19500.0
2009-07-29 12:15:00,36.85,36.86,36.81,36.84,21200.0,22.1554,22.1614,22.1313,22.1494,21200.0
2009-07-29 12:20:00,36.85,36.87,36.79,36.81,36000.0,22.1554,22.1674,22.1193,22.1313,36000.0
2009-07-29 12:25:00,36.82,36.85,36.78,36.78,42200.0,22.1373,22.1554,22.1133,22.1133,42200.0
2009-07-29 12:30:00,36.79,36.8,36.71,36.75,30500.0,22.1193,22.1253,22.0712,22.0953,30500.0
2009-07-29 12:35:00,36.74,36.85,36.71,36.8,35400.0,22.0892,22.1554,22.0712,22.1253,35400.0
2009-07-29 12:40:00,36.8,36.87,36.8,36.84,10100.0,22.1253,22.1674,22.1253,22.1494,10100.0
2009-07-29 12:45:00,36.83,36.85,36.82,36.84,9900.0,22.1434,22.1554,22.1373,22.1494,9900.0
2009-07-29 12:50:00,36.85,36.86,36.79,36.8,9500.0,22.1554,22.1614,22.1193,22.1253,9500.0
2009-07-29 12:55:00,36.81,36.82,36.78,36.81,11200.0,22.1313,22.1373,22.1133,22.1313,11200.0
2009-07-29 13:00:00,36.8,36.81,36.6,36.7,63300.0,22.1253,22.1313,22.0051,22.0652,63300.0
2009-07-29 13:05:00,36.68,36.72,36.65,36.67,25000.0,22.0532,22.0772,22.0351,22.0472,25000.0
2009-07-29 13:10:00,36.65,36.73,36.61,36.67,32100.0,22.0351,22.0832,22.0111,22.0472,32100.0
2009-07-29 13:15:00,36.66,36.67,36.62,36.65,28600.0,22.0411,22.0472,22.0171,22.0351,28600.0
2009-07-29 13:20:00,36.65,36.65,36.58,36.59,23500.0,22.0351,22.0351,21.993,21.9991,23500.0
2009-07-29 13:25:00,36.58,36.59,36.5,36.51,29100.0,21.993,21.9991,21.9449,21.951,29100.0
2009-07-29 13:30:00,36.51,36.55,36.5,36.52,35300.0,21.951,21.975,21.9449,21.957,35300.0
2009-07-29 13:35:00,36.52,36.62,36.51,36.55,67500.0,21.957,22.0171,21.951,21.975,67500.0
2009-07-29 13:40:00,36.56,36.62,36.55,36.57,72100.0,21.981,22.0171,21.975,21.987,72100.0
2009-07-29 13:45:00,36.57,36.66,36.56,36.66,18400.0,21.987,22.0411,21.981,22.0411,18400.0
2009-07-29 13:50:00,36.66,36.67,36.59,36.62,14600.0,22.0411,22.0472,21.9991,22.0171,14600.0
2009-07-29 13:55:00,36.63,36.66,36.6,36.65,10800.0,22.0231,22.0411,22.0051,22.0351,10800.0
2009-07-29 14:00:00,36.65,36.72,36.6,36.68,36700.0,22.0351,22.0772,22.0051,22.0532,36700.0
2009-07-29 14:05:00,36.68,36.71,36.61,36.65,13300.0,22.0532,22.0712,22.0111,22.0351,13300.0
2009-07-29 14:10:00,36.64,36.69,36.62,36.66,13000.0,22.0291,22.0592,22.0171,22.0411,13000.0
2009-07-29 14:15:00,36.66,36.75,36.64,36.74,33700.0,22.0411,22.0953,22.0291,22.0892,33700.0
2009-07-29 14:20:00,36.73,36.73,36.65,36.7,21600.0,22.0832,22.0832,22.0351,22.0652,21600.0
2009-07-29 14:25:00,36.7,36.8,36.7,36.79,43000.0,22.0652,22.1253,22.0652,22.1193,43000.0
2009-07-29 14:30:00,36.75,36.77,36.73,36.73,13800.0,22.0953,22.1073,22.0832,22.0832,13800.0
2009-07-29 14:35:00,36.74,36.74,36.65,36.68,27000.0,22.0892,22.0892,22.0351,22.0532,27000.0
2009-07-29 14:40:00,36.68,36.68,36.61,36.63,24200.0,22.0532,22.0532,22.0111,22.0231,24200.0
2009-07-29 14:45:00,36.63,36.64,36.59,36.6,17300.0,22.0231,22.0291,21.9991,22.0051,17300.0
2009-07-29 14:50:00,36.61,36.61,36.58,36.6,18900.0,22.0111,22.0111,21.993,22.0051,18900.0
2009-07-29 14:55:00,36.6,36.6,36.48,36.5,32700.0,22.0051,22.0051,21.9329,21.9449,32700.0
2009-07-29 15:00:00,36.5,36.62,36.5,36.62,27100.0,21.9449,22.0171,21.9449,22.0171,27100.0
2009-07-29 15:05:00,36.63,36.65,36.61,36.62,18100.0,22.0231,22.0351,22.0111,22.0171,18100.0
2009-07-29 15:10:00,36.63,36.79,36.63,36.76,66100.0,22.0231,22.1193,22.0231,22.1013,66100.0
2009-07-29 15:15:00,36.76,36.76,36.7,36.73,23500.0,22.1013,22.1013,22.0652,22.0832,23500.0
2009-07-29 15:20:00,36.73,36.8,36.73,36.74,25700.0,22.0832,22.1253,22.0832,22.0892,25700.0
2009-07-29 15:25:00,36.75,36.79,36.74,36.75,28300.0,22.0953,22.1193,22.0892,22.0953,28300.0
2009-07-29 15:30:00,36.75,36.8,36.72,36.8,38100.0,22.0953,22.1253,22.0772,22.1253,38100.0
2009-07-29 15:35:00,36.8,36.94,36.79,36.89,96200.0,22.1253,22.2095,22.1193,22.1794,96200.0
2009-07-29 15:40:00,36.89,36.9,36.76,36.84,116000.0,22.1794,22.1854,22.1013,22.1494,116000.0
2009-07-29 15:45:00,36.84,36.98,36.83,36.96,146800.0,22.1494,22.2335,22.1434,22.2215,146800.0
2009-07-29 15:50:00,36.96,36.96,36.87,36.92,150800.0,22.2215,22.2215,22.1674,22.1975,150800.0
2009-07-29 15:55:00,36.92,36.97,36.91,36.94,206000.0,22.1975,22.2275,22.1915,22.2095,206000.0
2009-07-30 09:30:00,37.25,37.37,37.17,37.26,73900.0,22.3959,22.468,22.3478,22.4019,73900.0
2009-07-30 09:35:00,37.27,37.31,37.07,37.24,85600.0,22.4079,22.4319,22.2876,22.3899,85600.0
2009-07-30 09:40:00,37.22,37.31,37.08,37.23,62000.0,22.3778,22.4319,22.2937,22.3838,62000.0
2009-07-30 09:45:00,37.23,37.26,37.11,37.16,60900.0,22.3838,22.4019,22.3117,22.3418,60900.0
2009-07-30 09:50:00,37.16,37.25,37.11,37.19,145500.0,22.3418,22.3959,22.3117,22.3598,145500.0
2009-07-30 09:55:00,37.19,37.28,37.08,37.09,206500.0,22.3598,22.4139,22.2937,22.2997,206500.0
2009-07-30 10:00:00,37.12,37.2,37.02,37.02,70100.0,22.3177,22.3658,22.2576,22.2576,70100.0
2009-07-30 10:05:00,37.03,37.05,36.95,37.03,132100.0,22.2636,22.2756,22.2155,22.2636,132100.0
2009-07-30 10:10:00,37.03,37.03,36.79,36.84,169800.0,22.2636,22.2636,22.1193,22.1494,169800.0
2009-07-30 10:15:00,36.85,36.94,36.8,36.93,89900.0,22.1554,22.2095,22.1253,22.2035,89900.0
2009-07-30 10:20:00,36.94,36.99,36.85,36.89,148800.0,22.2095,22.2395,22.1554,22.1794,148800.0
2009-07-30 10:25:00,36.9,37.04,36.88,37.01,115500.0,22.1854,22.2696,22.1734,22.2516,115500.0
2009-07-30 10:30:00,37.01,37.2,37.01,37.2,107500.0,22.2516,22.3658,22.2516,22.3658,107500.0
2009-07-30 10:35:00,37.19,37.27,37.19,37.27,59600.0,22.3598,22.4079,22.3598,22.4079,59600.0
2009-07-30 10:40:00,37.26,37.27,37.17,37.27,55700.0,22.4019,22.4079,22.3478,22.4079,55700.0
2009-07-30 10:45:00,37.27,37.46,37.26,37.42,84700.0,22.4079,22.5221,22.4019,22.4981,84700.0
2009-07-30 10:50:00,37.42,37.6,37.4,37.53,193500.0,22.4981,22.6063,22.4861,22.5642,193500.0
2009-07-30 10:55:00,37.52,37.59,37.5,37.59,66500.0,22.5582,22.6003,22.5462,22.6003,66500.0
2009-07-30 11:00:00,37.59,37.64,37.51,37.55,93100.0,22.6003,22.6304,22.5522,22.5762,93100.0
2009-07-30 11:05:00,37.55,37.55,37.45,37.54,75400.0,22.5762,22.5762,22.5161,22.5702,75400.0
2009-07-30 11:10:00,37.54,37.58,37.52,37.54,53300.0,22.5702,22.5943,22.5582,22.5702,53300.0
2009-07-30 11:15:00,37.54,37.56,37.52,37.55,53500.0,22.5702,22.5823,22.5582,22.5762,53500.0
2009-07-30 11:20:00,37.55,37.6,37.54,37.57,85300.0,22.5762,22.6063,22.5702,22.5883,85300.0
2009-07-30 11:25:00,37.56,37.58,37.55,37.55,25600.0,22.5823,22.5943,22.5762,22.5762,25600.0
2009-07-30 11:30:00,37.55,37.59,37.55,37.56,20000.0,22.5762,22.6003,22.5762,22.5823,20000.0
2009-07-30 11:35:00,37.56,37.57,37.46,37.48,32600.0,22.5823,22.5883,22.5221,22.5342,32600.0
2009-07-30 11:40:00,37.47,37.47,37.28,37.29,55500.0,22.5281,22.5281,22.4139,22.4199,55500.0
2009-07-30 11:45:00,37.29,37.31,37.23,37.28,68100.0,22.4199,22.4319,22.3838,22.4139,68100.0
2009-07-30 11:50:00,37.27,37.28,37.12,37.15,27700.0,22.4079,22.4139,22.3177,22.3357,27700.0
2009-07-30 11:55:00,37.11,37.16,37.07,37.1,58600.0,22.3117,22.3418,22.2876,22.3057,58600.0
2009-07-30 12:00:00,37.09,37.11,37.01,37.08,33900.0,22.2997,22.3117,22.2516,22.2937,33900.0
2009-07-30 12:05:00,37.07,37.18,37.07,37.16,49400.0,22.2876,22.3538,22.2876,22.3418,49400.0
2009-07-30 12:10:00,37.16,37.17,37.05,37.1,37500.0,22.3418,22.3478,22.2756,22.3057,37500.0
2009-07-30 12:15:00,37.08,37.2,37.07,37.11,77700.0,22.2937,22.3658,22.2876,22.3117,77700.0
2009-07-30 12:20:00,37.11,37.14,37.06,37.06,21500.0,22.3117,22.3297,22.2816,22.2816,21500.0
2009-07-30 12:25:00,37.06,37.07,37.0,37.01,25300.0,22.2816,22.2876,22.2456,22.2516,25300.0
2009-07-30 12:30:00,37.0,37.16,37.0,37.15,52100.0,22.2456,22.3418,22.2456,22.3357,52100.0
2009-07-30 12:35:00,37.15,37.15,37.05,37.08,53200.0,22.3357,22.3357,22.2756,22.2937,53200.0
2009-07-30 12:40:00,37.08,37.12,37.04,37.04,21200.0,22.2937,22.3177,22.2696,22.2696,21200.0
2009-07-30 12:45:00,37.04,37.07,37.03,37.07,21100.0,22.2696,22.2876,22.2636,22.2876,21100.0
2009-07-30 12:50:00,37.06,37.08,37.04,37.07,28400.0,22.2816,22.2937,22.2696,22.2876,28400.0
2009-07-30 12:55:00,37.07,37.15,37.06,37.14,30600.0,22.2876,22.3357,22.2816,22.3297,30600.0
2009-07-30 13:00:00,37.14,37.24,37.13,37.16,139000.0,22.3297,22.3899,22.3237,22.3418,139000.0
2009-07-30 13:05:00,37.15,37.25,37.12,37.24,53200.0,22.3357,22.3959,22.3177,22.3899,53200.0
2009-07-30 13:10:00,37.25,37.26,37.15,37.16,33700.0,22.3959,22.4019,22.3357,22.3418,33700.0
2009-07-30 13:15:00,37.15,37.22,37.14,37.2,46200.0,22.3357,22.3778,22.3297,22.3658,46200.0
2009-07-30 13:20:00,37.2,37.27,37.18,37.19,36300.0,22.3658,22.4079,22.3538,22.3598,36300.0
2009-07-30 13:25:00,37.18,37.2,37.16,37.18,39700.0,22.3538,22.3658,22.3418,22.3538,39700.0
2009-07-30 13:30:00,37.18,37.22,37.11,37.15,43400.0,22.3538,22.3778,22.3117,22.3357,43400.0
2009-07-30 13:35:00,37.15,37.16,37.13,37.15,21200.0,22.3357,22.3418,22.3237,22.3357,21200.0
2009-07-30 13:40:00,37.15,37.19,37.15,37.17,172500.0,22.3357,22.3598,22.3357,22.3478,172500.0
2009-07-30 13:45:00,37.18,37.28,37.15,37.15,59300.0,22.3538,22.4139,22.3357,22.3357,59300.0
2009-07-30 13:50:00,37.17,37.24,37.17,37.2,11000.0,22.3478,22.3899,22.3478,22.3658,11000.0
2009-07-30 13:55:00,37.19,37.21,37.07,37.08,22900.0,22.3598,22.3718,22.2876,22.2937,22900.0
2009-07-30 14:00:00,37.07,37.09,37.04,37.09,75800.0,22.2876,22.2997,22.2696,22.2997,75800.0
2009-07-30 14:05:00,37.08,37.11,37.04,37.05,27600.0,22.2937,22.3117,22.2696,22.2756,27600.0
2009-07-30 14:10:00,37.05,37.08,37.03,37.05,18400.0,22.2756,22.2937,22.2636,22.2756,18400.0
2009-07-30 14:15:00,37.05,37.06,37.03,37.05,9000.0,22.2756,22.2816,22.2636,22.2756,9000.0
2009-07-30 14:20:00,37.04,37.05,37.0,37.03,40400.0,22.2696,22.2756,22.2456,22.2636,40400.0
2009-07-30 14:25:00,37.03,37.08,37.03,37.06,24000.0,22.2636,22.2937,22.2636,22.2816,24000.0
2009-07-30 14:30:00,37.06,37.08,37.03,37.06,22500.0,22.2816,22.2937,22.2636,22.2816,22500.0
2009-07-30 14:35:00,37.05,37.05,37.01,37.03,39100.0,22.2756,22.2756,22.2516,22.2636,39100.0
2009-07-30 14:40:00,37.03,37.05,37.01,37.01,27400.0,22.2636,22.2756,22.2516,22.2516,27400.0
2009-07-30 14:45:00,37.01,37.02,37.0,37.01,16200.0,22.2516,22.2576,22.2456,22.2516,16200.0
2009-07-30 14:50:00,37.01,37.06,37.0,37.02,28200.0,22.2516,22.2816,22.2456,22.2576,28200.0
2009-07-30 14:55:00,37.02,37.05,37.01,37.01,19000.0,22.2576,22.2756,22.2516,22.2516,19000.0
2009-07-30 15:00:00,37.02,37.14,37.01,37.13,46100.0,22.2576,22.3297,22.2516,22.3237,46100.0
2009-07-30 15:05:00,37.13,37.15,37.13,37.15,28800.0,22.3237,22.3357,22.3237,22.3357,28800.0
2009-07-30 15:10:00,37.16,37.2,37.13,37.17,60700.0,22.3418,22.3658,22.3237,22.3478,60700.0
2009-07-30 15:15:00,37.17,37.21,37.17,37.21,39000.0,22.3478,22.3718,22.3478,22.3718,39000.0
2009-07-30 15:20:00,37.21,37.22,37.15,37.19,63100.0,22.3718,22.3778,22.3357,22.3598,63100.0
2009-07-30 15:25:00,37.19,37.19,37.1,37.15,49700.0,22.3598,22.3598,22.3057,22.3357,49700.0
2009-07-30 15:30:00,37.15,37.15,37.0,37.0,64800.0,22.3357,22.3357,22.2456,22.2456,64800.0
2009-07-30 15:35:00,37.0,37.01,36.86,36.88,115500.0,22.2456,22.2516,22.1614,22.1734,115500.0
2009-07-30 15:40:00,36.87,36.92,36.59,36.66,208300.0,22.1674,22.1975,21.9991,22.0411,208300.0
2009-07-30 15:45:00,36.67,36.79,36.66,36.73,107200.0,22.0472,22.1193,22.0411,22.0832,107200.0
2009-07-30 15:50:00,36.74,36.85,36.68,36.69,111400.0,22.0892,22.1554,22.0532,22.0592,111400.0
2009-07-30 15:55:00,36.69,36.77,36.68,36.7,199700.0,22.0592,22.1073,22.0532,22.0652,199700.0
2009-07-31 09:30:00,36.71,37.16,36.71,37.03,91000.0,22.0712,22.3418,22.0712,22.2636,91000.0
2009-07-31 09:35:00,37.03,37.12,36.93,36.97,70200.0,22.2636,22.3177,22.2035,22.2275,70200.0
2009-07-31 09:40:00,36.97,37.41,36.96,37.2,119100.0,22.2275,22.4921,22.2215,22.3658,119100.0
2009-07-31 09:45:00,37.21,37.4,37.16,37.36,65500.0,22.3718,22.4861,22.3418,22.462,65500.0
2009-07-31 09:50:00,37.36,37.4,37.24,37.24,152900.0,22.462,22.4861,22.3899,22.3899,152900.0
2009-07-31 09:55:00,37.25,37.33,37.07,37.07,138500.0,22.3959,22.444,22.2876,22.2876,138500.0
2009-07-31 10:00:00,37.06,37.08,36.85,37.05,139100.0,22.2816,22.2937,22.1554,22.2756,139100.0
2009-07-31 10:05:00,37.05,37.25,36.96,37.22,172300.0,22.2756,22.3959,22.2215,22.3778,172300.0
2009-07-31 10:10:00,37.22,37.24,37.15,37.19,105600.0,22.3778,22.3899,22.3357,22.3598,105600.0
2009-07-31 10:15:00,37.19,37.34,37.17,37.29,87300.0,22.3598,22.45,22.3478,22.4199,87300.0
2009-07-31 10:20:00,37.29,37.43,37.25,37.36,99600.0,22.4199,22.5041,22.3959,22.462,99600.0
2009-07-31 10:25:00,37.38,37.4,37.21,37.24,45600.0,22.474,22.4861,22.3718,22.3899,45600.0
2009-07-31 10:30:00,37.24,37.28,37.21,37.25,42000.0,22.3899,22.4139,22.3718,22.3959,42000.0
2009-07-31 10:35:00,37.25,37.26,37.21,37.24,33000.0,22.3959,22.4019,22.3718,22.3899,33000.0
2009-07-31 10:40:00,37.24,37.38,37.24,37.38,27400.0,22.3899,22.474,22.3899,22.474,27400.0
2009-07-31 10:45:00,37.38,37.44,37.38,37.41,85700.0,22.474,22.5101,22.474,22.4921,85700.0
2009-07-31 10:50:00,37.42,37.5,37.41,37.49,85800.0,22.4981,22.5462,22.4921,22.5402,85800.0
2009-07-31 10:55:00,37.49,37.57,37.49,37.5,124000.0,22.5402,22.5883,22.5402,22.5462,124000.0
2009-07-31 11:00:00,37.49,37.55,37.46,37.49,96700.0,22.5402,22.5762,22.5221,22.5402,96700.0
2009-07-31 11:05:00,37.49,37.51,37.47,37.49,47100.0,22.5402,22.5522,22.5281,22.5402,47100.0
2009-07-31 11:10:00,37.49,37.57,37.49,37.56,91500.0,22.5402,22.5883,22.5402,22.5823,91500.0
2009-07-31 11:15:00,37.56,37.6,37.5,37.53,91600.0,22.5823,22.6063,22.5462,22.5642,91600.0
2009-07-31 11:20:00,37.52,37.55,37.5,37.5,68300.0,22.5582,22.5762,22.5462,22.5462,68300.0
2009-07-31 11:25:00,37.51,37.6,37.51,37.53,33300.0,22.5522,22.6063,22.5522,22.5642,33300.0
2009-07-31 11:30:00,37.53,37.53,37.44,37.47,90600.0,22.5642,22.5642,22.5101,22.5281,90600.0
2009-07-31 11:35:00,37.46,37.47,37.39,37.41,43600.0,22.5221,22.5281,22.48,22.4921,43600.0
2009-07-31 11:40:00,37.4,37.5,37.4,37.44,30800.0,22.4861,22.5462,22.4861,22.5101,30800.0
2009-07-31 11:45:00,37.44,37.52,37.39,37.52,77700.0,22.5101,22.5582,22.48,22.5582,77700.0
2009-07-31 11:50:00,37.52,37.6,37.52,37.6,40600.0,22.5582,22.6063,22.5582,22.6063,40600.0
2009-07-31 11:55:00,37.6,37.69,37.59,37.65,51600.0,22.6063,22.6604,22.6003,22.6364,51600.0
2009-07-31 12:00:00,37.65,37.68,37.59,37.59,28100.0,22.6364,22.6544,22.6003,22.6003,28100.0
2009-07-31 12:05:00,37.58,37.6,37.54,37.56,19600.0,22.5943,22.6063,22.5702,22.5823,19600.0
2009-07-31 12:10:00,37.56,37.57,37.52,37.53,21100.0,22.5823,22.5883,22.5582,22.5642,21100.0
2009-07-31 12:15:00,37.53,37.56,37.49,37.56,42900.0,22.5642,22.5823,22.5402,22.5823,42900.0
2009-07-31 12:20:00,37.56,37.61,37.54,37.58,30700.0,22.5823,22.6123,22.5702,22.5943,30700.0
2009-07-31 12:25:00,37.58,37.59,37.54,37.59,18200.0,22.5943,22.6003,22.5702,22.6003,18200.0
2009-07-31 12:30:00,37.59,37.59,37.5,37.54,24300.0,22.6003,22.6003,22.5462,22.5702,24300.0
2009-07-31 12:35:00,37.52,37.54,37.49,37.52,19900.0,22.5582,22.5702,22.5402,22.5582,19900.0
2009-07-31 12:40:00,37.51,37.52,37.48,37.5,14500.0,22.5522,22.5582,22.5342,22.5462,14500.0
2009-07-31 12:45:00,37.5,37.5,37.47,37.5,48200.0,22.5462,22.5462,22.5281,22.5462,48200.0
2009-07-31 12:50:00,37.5,37.5,37.43,37.44,22700.0,22.5462,22.5462,22.5041,22.5101,22700.0
2009-07-31 12:55:00,37.45,37.47,37.42,37.47,31300.0,22.5161,22.5281,22.4981,22.5281,31300.0
2009-07-31 13:00:00,37.47,37.48,37.4,37.41,71200.0,22.5281,22.5342,22.4861,22.4921,71200.0
2009-07-31 13:05:00,37.42,37.44,37.41,37.41,20200.0,22.4981,22.5101,22.4921,22.4921,20200.0
2009-07-31 13:10:00,37.41,37.42,37.4,37.4,17400.0,22.4921,22.4981,22.4861,22.4861,17400.0
2009-07-31 13:15:00,37.4,37.41,37.4,37.4,6900.0,22.4861,22.4921,22.4861,22.4861,6900.0
2009-07-31 13:20:00,37.4,37.43,37.36,37.37,44000.0,22.4861,22.5041,22.462,22.468,44000.0
2009-07-31 13:25:00,37.37,37.43,37.37,37.42,10300.0,22.468,22.5041,22.468,22.4981,10300.0
2009-07-31 13:30:00,37.43,37.47,37.4,37.46,26000.0,22.5041,22.5281,22.4861,22.5221,26000.0
2009-07-31 13:35:00,37.44,37.45,37.38,37.39,13600.0,22.5101,22.5161,22.474,22.48,13600.0
2009-07-31 13:40:00,37.39,37.46,37.37,37.46,19300.0,22.48,22.5221,22.468,22.5221,19300.0
2009-07-31 13:45:00,37.46,37.48,37.42,37.43,19200.0,22.5221,22.5342,22.4981,22.5041,19200.0
2009-07-31 13:50:00,37.45,37.48,37.42,37.42,36100.0,22.5161,22.5342,22.4981,22.4981,36100.0
2009-07-31 13:55:00,37.43,37.48,37.42,37.47,16100.0,22.5041,22.5342,22.4981,22.5281,16100.0
2009-07-31 14:00:00,37.47,37.52,37.47,37.52,26900.0,22.5281,22.5582,22.5281,22.5582,26900.0
2009-07-31 14:05:00,37.52,37.54,37.49,37.54,31500.0,22.5582,22.5702,22.5402,22.5702,31500.0
2009-07-31 14:10:00,37.54,37.65,37.54,37.61,52800.0,22.5702,22.6364,22.5702,22.6123,52800.0
2009-07-31 14:15:00,37.61,37.65,37.55,37.62,75000.0,22.6123,22.6364,22.5762,22.6183,75000.0
2009-07-31 14:20:00,37.63,37.65,37.58,37.62,131300.0,22.6243,22.6364,22.5943,22.6183,131300.0
2009-07-31 14:25:00,37.62,37.72,37.57,37.66,231600.0,22.6183,22.6784,22.5883,22.6424,231600.0
2009-07-31 14:30:00,37.66,37.68,37.54,37.59,127800.0,22.6424,22.6544,22.5702,22.6003,127800.0
2009-07-31 14:35:00,37.59,37.59,37.5,37.51,62200.0,22.6003,22.6003,22.5462,22.5522,62200.0
2009-07-31 14:40:00,37.5,37.52,37.36,37.42,37800.0,22.5462,22.5582,22.462,22.4981,37800.0
2009-07-31 14:45:00,37.43,37.46,37.43,37.46,30900.0,22.5041,22.5221,22.5041,22.5221,30900.0
2009-07-31 14:50:00,37.45,37.46,37.32,37.35,137500.0,22.5161,22.5221,22.438,22.456,137500.0
2009-07-31 14:55:00,37.35,37.42,37.33,37.35,57100.0,22.456,22.4981,22.444,22.456,57100.0
2009-07-31 15:00:00,37.36,37.37,37.32,37.34,24100.0,22.462,22.468,22.438,22.45,24100.0
2009-07-31 15:05:00,37.35,37.46,37.35,37.44,55500.0,22.456,22.5221,22.456,22.5101,55500.0
2009-07-31 15:10:00,37.43,37.47,37.41,37.44,25200.0,22.5041,22.5281,22.4921,22.5101,25200.0
2009-07-31 15:15:00,37.44,37.54,37.43,37.53,23700.0,22.5101,22.5702,22.5041,22.5642,23700.0
2009-07-31 15:20:00,37.52,37.65,37.52,37.63,71000.0,22.5582,22.6364,22.5582,22.6243,71000.0
2009-07-31 15:25:00,37.62,37.7,37.57,37.62,82600.0,22.6183,22.6664,22.5883,22.6183,82600.0
2009-07-31 15:30:00,37.61,37.62,37.53,37.56,86100.0,22.6123,22.6183,22.5642,22.5823,86100.0
2009-07-31 15:35:00,37.57,37.57,37.44,37.46,45900.0,22.5883,22.5883,22.5101,22.5221,45900.0
2009-07-31 15:40:00,37.45,37.46,37.32,37.4,115700.0,22.5161,22.5221,22.438,22.4861,115700.0
2009-07-31 15:45:00,37.41,37.45,37.38,37.39,111800.0,22.4921,22.5161,22.474,22.48,111800.0
2009-07-31 15:50:00,37.39,37.39,37.3,37.35,181000.0,22.48,22.48,22.4259,22.456,181000.0
2009-07-31 15:55:00,37.35,37.38,37.3,37.31,227700.0,22.456,22.474,22.4259,22.4319,227700.0
2009-08-03 09:30:00,37.94,37.99,37.66,37.73,157700.0,22.8107,22.8408,22.6424,22.6845,157700.0
2009-08-03 09:35:00,37.71,37.95,37.64,37.9,108000.0,22.6724,22.8167,22.6304,22.7867,108000.0
2009-08-03 09:40:00,37.9,38.0,37.63,37.84,135300.0,22.7867,22.8468,22.6243,22.7506,135300.0
2009-08-03 09:45:00,37.87,37.87,37.71,37.77,93700.0,22.7686,22.7686,22.6724,22.7085,93700.0
2009-08-03 09:50:00,37.78,37.81,37.62,37.62,115100.0,22.7145,22.7326,22.6183,22.6183,115100.0
2009-08-03 09:55:00,37.62,37.77,37.61,37.74,72700.0,22.6183,22.7085,22.6123,22.6905,72700.0
2009-08-03 10:00:00,37.74,37.96,37.68,37.78,153000.0,22.6905,22.8227,22.6544,22.7145,153000.0
2009-08-03 10:05:00,37.77,37.8,37.46,37.46,119600.0,22.7085,22.7265,22.5221,22.5221,119600.0
2009-08-03 10:10:00,37.45,37.79,37.45,37.78,97200.0,22.5161,22.7205,22.5161,22.7145,97200.0
2009-08-03 10:15:00,37.79,37.84,37.57,37.61,71800.0,22.7205,22.7506,22.5883,22.6123,71800.0
2009-08-03 10:20:00,37.61,37.82,37.61,37.8,62300.0,22.6123,22.7386,22.6123,22.7265,62300.0
2009-08-03 10:25:00,37.79,37.85,37.7,37.73,29800.0,22.7205,22.7566,22.6664,22.6845,29800.0
2009-08-03 10:30:00,37.74,37.96,37.74,37.93,71700.0,22.6905,22.8227,22.6905,22.8047,71700.0
2009-08-03 10:35:00,37.93,37.93,37.82,37.88,31800.0,22.8047,22.8047,22.7386,22.7746,31800.0
2009-08-03 10:40:00,37.88,37.89,37.76,37.84,30700.0,22.7746,22.7807,22.7025,22.7506,30700.0
2009-08-03 10:45:00,37.86,37.88,37.8,37.83,16900.0,22.7626,22.7746,22.7265,22.7446,16900.0
2009-08-03 10:50:00,37.83,37.88,37.77,37.77,27400.0,22.7446,22.7746,22.7085,22.7085,27400.0
2009-08-03 10:55:00,37.77,37.78,37.59,37.62,45800.0,22.7085,22.7145,22.6003,22.6183,45800.0
2009-08-03 11:00:00,37.64,37.72,37.59,37.63,30100.0,22.6304,22.6784,22.6003,22.6243,30100.0
2009-08-03 11:05:00,37.62,37.72,37.6,37.72,36000.0,22.6183,22.6784,22.6063,22.6784,36000.0
2009-08-03 11:10:00,37.72,37.74,37.68,37.68,39200.0,22.6784,22.6905,22.6544,22.6544,39200.0
2009-08-03 11:15:00,37.69,37.7,37.53,37.61,44700.0,22.6604,22.6664,22.5642,22.6123,44700.0
2009-08-03 11:20:00,37.61,37.67,37.54,37.67,28300.0,22.6123,22.6484,22.5702,22.6484,28300.0
2009-08-03 11:25:00,37.67,37.68,37.59,37.64,33400.0,22.6484,22.6544,22.6003,22.6304,33400.0
2009-08-03 11:30:00,37.66,37.69,37.62,37.64,17200.0,22.6424,22.6604,22.6183,22.6304,17200.0
2009-08-03 11:35:00,37.64,37.7,37.63,37.7,10300.0,22.6304,22.6664,22.6243,22.6664,10300.0
2009-08-03 11:40:00,37.7,37.72,37.65,37.7,26500.0,22.6664,22.6784,22.6364,22.6664,26500.0
2009-08-03 11:45:00,37.7,37.75,37.69,37.71,35400.0,22.6664,22.6965,22.6604,22.6724,35400.0
2009-08-03 11:50:00,37.72,37.72,37.67,37.68,21800.0,22.6784,22.6784,22.6484,22.6544,21800.0
2009-08-03 11:55:00,37.69,37.72,37.66,37.72,23000.0,22.6604,22.6784,22.6424,22.6784,23000.0
2009-08-03 12:00:00,37.72,37.8,37.7,37.79,50000.0,22.6784,22.7265,22.6664,22.7205,50000.0
2009-08-03 12:05:00,37.78,37.81,37.74,37.78,19400.0,22.7145,22.7326,22.6905,22.7145,19400.0
2009-08-03 12:10:00,37.78,37.8,37.71,37.71,53200.0,22.7145,22.7265,22.6724,22.6724,53200.0
2009-08-03 12:15:00,37.72,37.73,37.67,37.68,12100.0,22.6784,22.6845,22.6484,22.6544,12100.0
2009-08-03 12:20:00,37.68,37.74,37.64,37.74,35000.0,22.6544,22.6905,22.6304,22.6905,35000.0
2009-08-03 12:25:00,37.74,37.77,37.71,37.74,38100.0,22.6905,22.7085,22.6724,22.6905,38100.0
2009-08-03 12:30:00,37.75,37.85,37.75,37.82,37800.0,22.6965,22.7566,22.6965,22.7386,37800.0
2009-08-03 12:35:00,37.82,37.83,37.68,37.73,20600.0,22.7386,22.7446,22.6544,22.6845,20600.0
2009-08-03 12:40:00,37.73,37.78,37.71,37.78,25800.0,22.6845,22.7145,22.6724,22.7145,25800.0
2009-08-03 12:45:00,37.78,37.82,37.78,37.8,22600.0,22.7145,22.7386,22.7145,22.7265,22600.0
2009-08-03 12:50:00,37.79,37.8,37.78,37.78,17900.0,22.7205,22.7265,22.7145,22.7145,17900.0
2009-08-03 12:55:00,37.78,37.8,37.75,37.78,13600.0,22.7145,22.7265,22.6965,22.7145,13600.0
2009-08-03 13:00:00,37.79,37.87,37.79,37.85,46100.0,22.7205,22.7686,22.7205,22.7566,46100.0
2009-08-03 13:05:00,37.86,37.89,37.84,37.85,17100.0,22.7626,22.7807,22.7506,22.7566,17100.0
2009-08-03 13:10:00,37.84,37.89,37.81,37.81,20200.0,22.7506,22.7807,22.7326,22.7326,20200.0
2009-08-03 13:15:00,37.8,37.82,37.78,37.82,16900.0,22.7265,22.7386,22.7145,22.7386,16900.0
2009-08-03 13:20:00,37.81,37.83,37.79,37.82,9600.0,22.7326,22.7446,22.7205,22.7386,9600.0
2009-08-03 13:25:00,37.82,37.89,37.8,37.82,28000.0,22.7386,22.7807,22.7265,22.7386,28000.0
2009-08-03 13:30:00,37.84,37.89,37.83,37.88,26700.0,22.7506,22.7807,22.7446,22.7746,26700.0
2009-08-03 13:35:00,37.88,37.9,37.87,37.89,18400.0,22.7746,22.7867,22.7686,22.7807,18400.0
2009-08-03 13:40:00,37.9,37.94,37.9,37.93,38400.0,22.7867,22.8107,22.7867,22.8047,38400.0
2009-08-03 13:45:00,37.94,38.0,37.92,37.96,61100.0,22.8107,22.8468,22.7987,22.8227,61100.0
2009-08-03 13:50:00,37.96,37.97,37.89,37.95,58500.0,22.8227,22.8288,22.7807,22.8167,58500.0
2009-08-03 13:55:00,37.95,37.95,37.92,37.93,20200.0,22.8167,22.8167,22.7987,22.8047,20200.0
2009-08-03 14:00:00,37.94,38.05,37.94,38.02,100800.0,22.8107,22.8769,22.8107,22.8588,100800.0
2009-08-03 14:05:00,38.03,38.05,37.99,38.05,20300.0,22.8648,22.8769,22.8408,22.8769,20300.0
2009-08-03 14:10:00,38.04,38.17,38.04,38.16,110900.0,22.8708,22.949,22.8708,22.943,110900.0
2009-08-03 14:15:00,38.16,38.26,38.14,38.25,94000.0,22.943,23.0031,22.931,22.9971,94000.0
2009-08-03 14:20:00,38.25,38.35,38.25,38.27,101100.0,22.9971,23.0572,22.9971,23.0091,101100.0
2009-08-03 14:25:00,38.27,38.3,38.22,38.24,39200.0,23.0091,23.0272,22.9791,22.9911,39200.0
2009-08-03 14:30:00,38.24,38.28,38.17,38.25,76500.0,22.9911,23.0151,22.949,22.9971,76500.0
2009-08-03 14:35:00,38.25,38.28,38.22,38.22,41600.0,22.9971,23.0151,22.9791,22.9791,41600.0
2009-08-03 14:40:00,38.25,38.28,38.25,38.28,30700.0,22.9971,23.0151,22.9971,23.0151,30700.0
2009-08-03 14:45:00,38.27,38.35,38.27,38.33,83100.0,23.0091,23.0572,23.0091,23.0452,83100.0
2009-08-03 14:50:00,38.33,38.35,38.3,38.33,64000.0,23.0452,23.0572,23.0272,23.0452,64000.0
2009-08-03 14:55:00,38.33,38.37,38.31,38.32,38200.0,23.0452,23.0692,23.0332,23.0392,38200.0
2009-08-03 15:00:00,38.32,38.4,38.32,38.34,35100.0,23.0392,23.0873,23.0392,23.0512,35100.0
2009-08-03 15:05:00,38.35,38.36,38.33,38.35,32700.0,23.0572,23.0632,23.0452,23.0572,32700.0
2009-08-03 15:10:00,38.35,38.4,38.35,38.4,42300.0,23.0572,23.0873,23.0572,23.0873,42300.0
2009-08-03 15:15:00,38.4,38.47,38.39,38.45,79300.0,23.0873,23.1294,23.0813,23.1173,79300.0
2009-08-03 15:20:00,38.46,38.46,38.34,38.37,115700.0,23.1234,23.1234,23.0512,23.0692,115700.0
2009-08-03 15:25:00,38.36,38.46,38.31,38.43,96300.0,23.0632,23.1234,23.0332,23.1053,96300.0
2009-08-03 15:30:00,38.42,38.48,38.34,38.39,80900.0,23.0993,23.1354,23.0512,23.0813,80900.0
2009-08-03 15:35:00,38.39,38.44,38.35,38.39,72400.0,23.0813,23.1113,23.0572,23.0813,72400.0
2009-08-03 15:40:00,38.39,38.41,38.35,38.38,108800.0,23.0813,23.0933,23.0572,23.0753,108800.0
2009-08-03 15:45:00,38.38,38.4,38.27,38.33,417600.0,23.0753,23.0873,23.0091,23.0452,417600.0
2009-08-03 15:50:00,38.33,38.39,38.33,38.39,107700.0,23.0452,23.0813,23.0452,23.0813,107700.0
2009-08-03 15:55:00,38.39,38.4,38.32,38.39,268800.0,23.0813,23.0873,23.0392,23.0813,268800.0
2009-08-04 09:30:00,38.16,38.4,38.1,38.37,108600.0,22.943,23.0873,22.9069,23.0692,108600.0
2009-08-04 09:35:00,38.33,38.55,38.26,38.48,228100.0,23.0452,23.1775,23.0031,23.1354,228100.0
2009-08-04 09:40:00,38.49,38.74,38.46,38.74,144900.0,23.1414,23.2917,23.1234,23.2917,144900.0
2009-08-04 09:45:00,38.74,38.76,38.56,38.58,136500.0,23.2917,23.3037,23.1835,23.1955,136500.0
2009-08-04 09:50:00,38.58,38.6,38.4,38.4,74300.0,23.1955,23.2075,23.0873,23.0873,74300.0
2009-08-04 09:55:00,38.4,38.56,38.4,38.46,122700.0,23.0873,23.1835,23.0873,23.1234,122700.0
2009-08-04 10:00:00,38.47,38.7,38.47,38.69,255900.0,23.1294,23.2677,23.1294,23.2616,255900.0
2009-08-04 10:05:00,38.69,38.72,38.63,38.63,93400.0,23.2616,23.2797,23.2256,23.2256,93400.0
2009-08-04 10:10:00,38.64,38.72,38.58,38.65,55800.0,23.2316,23.2797,23.1955,23.2376,55800.0
2009-08-04 10:15:00,38.64,38.66,38.56,38.58,53300.0,23.2316,23.2436,23.1835,23.1955,53300.0
2009-08-04 10:20:00,38.57,38.58,38.39,38.46,80200.0,23.1895,23.1955,23.0813,23.1234,80200.0
2009-08-04 10:25:00,38.47,38.51,38.44,38.48,58600.0,23.1294,23.1534,23.1113,23.1354,58600.0
2009-08-04 10:30:00,38.46,38.57,38.45,38.54,66000.0,23.1234,23.1895,23.1173,23.1715,66000.0
2009-08-04 10:35:00,38.53,38.53,38.36,38.41,35800.0,23.1654,23.1654,23.0632,23.0933,35800.0
2009-08-04 10:40:00,38.42,38.53,38.4,38.52,21200.0,23.0993,23.1654,23.0873,23.1594,21200.0
2009-08-04 10:45:00,38.52,38.58,38.51,38.54,19300.0,23.1594,23.1955,23.1534,23.1715,19300.0
2009-08-04 10:50:00,38.54,38.6,38.52,38.6,23500.0,23.1715,23.2075,23.1594,23.2075,23500.0
2009-08-04 10:55:00,38.6,38.62,38.55,38.62,37800.0,23.2075,23.2196,23.1775,23.2196,37800.0
2009-08-04 11:00:00,38.61,38.75,38.61,38.75,31500.0,23.2135,23.2977,23.2135,23.2977,31500.0
2009-08-04 11:05:00,38.74,38.8,38.69,38.79,45500.0,23.2917,23.3278,23.2616,23.3218,45500.0
2009-08-04 11:10:00,38.79,38.91,38.74,38.81,86800.0,23.3218,23.3939,23.2917,23.3338,86800.0
2009-08-04 11:15:00,38.8,38.8,38.7,38.7,40600.0,23.3278,23.3278,23.2677,23.2677,40600.0
2009-08-04 11:20:00,38.7,38.72,38.57,38.65,36700.0,23.2677,23.2797,23.1895,23.2376,36700.0
2009-08-04 11:25:00,38.65,38.8,38.65,38.78,59700.0,23.2376,23.3278,23.2376,23.3158,59700.0
2009-08-04 11:30:00,38.79,38.8,38.69,38.69,23100.0,23.3218,23.3278,23.2616,23.2616,23100.0
2009-08-04 11:35:00,38.69,38.83,38.68,38.82,46500.0,23.2616,23.3458,23.2556,23.3398,46500.0
2009-08-04 11:40:00,38.8,38.95,38.8,38.94,49200.0,23.3278,23.418,23.3278,23.412,49200.0
2009-08-04 11:45:00,38.93,39.01,38.92,39.0,158700.0,23.4059,23.454,23.3999,23.448,158700.0
2009-08-04 11:50:00,38.99,39.03,38.95,39.03,51600.0,23.442,23.4661,23.418,23.4661,51600.0
2009-08-04 11:55:00,39.01,39.12,39.01,39.09,78200.0,23.454,23.5202,23.454,23.5021,78200.0
2009-08-04 12:00:00,39.08,39.09,39.0,39.04,38500.0,23.4961,23.5021,23.448,23.4721,38500.0
2009-08-04 12:05:00,39.04,39.05,39.0,39.03,43200.0,23.4721,23.4781,23.448,23.4661,43200.0
2009-08-04 12:10:00,39.02,39.13,39.0,39.12,36100.0,23.46,23.5262,23.448,23.5202,36100.0
2009-08-04 12:15:00,39.12,39.13,39.07,39.11,25500.0,23.5202,23.5262,23.4901,23.5142,25500.0
2009-08-04 12:20:00,39.11,39.16,39.08,39.12,29300.0,23.5142,23.5442,23.4961,23.5202,29300.0
2009-08-04 12:25:00,39.12,39.22,39.11,39.16,38700.0,23.5202,23.5803,23.5142,23.5442,38700.0
2009-08-04 12:30:00,39.16,39.2,39.15,39.19,51200.0,23.5442,23.5683,23.5382,23.5623,51200.0
2009-08-04 12:35:00,39.19,39.2,39.11,39.14,76700.0,23.5623,23.5683,23.5142,23.5322,76700.0
2009-08-04 12:40:00,39.14,39.15,39.08,39.12,44600.0,23.5322,23.5382,23.4961,23.5202,44600.0
2009-08-04 12:45:00,39.11,39.18,39.09,39.14,45000.0,23.5142,23.5562,23.5021,23.5322,45000.0
2009-08-04 12:50:00,39.14,39.14,39.07,39.07,21300.0,23.5322,23.5322,23.4901,23.4901,21300.0
2009-08-04 12:55:00,39.08,39.15,39.06,39.12,19500.0,23.4961,23.5382,23.4841,23.5202,19500.0
2009-08-04 13:00:00,39.12,39.16,39.09,39.09,38900.0,23.5202,23.5442,23.5021,23.5021,38900.0
2009-08-04 13:05:00,39.09,39.14,39.08,39.1,34600.0,23.5021,23.5322,23.4961,23.5081,34600.0
2009-08-04 13:10:00,39.08,39.13,39.08,39.1,32700.0,23.4961,23.5262,23.4961,23.5081,32700.0
2009-08-04 13:15:00,39.11,39.11,39.03,39.03,22500.0,23.5142,23.5142,23.4661,23.4661,22500.0
2009-08-04 13:20:00,39.03,39.03,38.98,39.01,42700.0,23.4661,23.4661,23.436,23.454,42700.0
2009-08-04 13:25:00,39.01,39.02,38.99,39.0,38400.0,23.454,23.46,23.442,23.448,38400.0
2009-08-04 13:30:00,39.0,39.01,38.98,38.99,15900.0,23.448,23.454,23.436,23.442,15900.0
2009-08-04 13:35:00,38.99,39.02,38.98,38.99,47400.0,23.442,23.46,23.436,23.442,47400.0
2009-08-04 13:40:00,38.98,38.99,38.92,38.92,55700.0,23.436,23.442,23.3999,23.3999,55700.0
2009-08-04 13:45:00,38.92,38.94,38.83,38.84,21300.0,23.3999,23.412,23.3458,23.3518,21300.0
2009-08-04 13:50:00,38.83,38.83,38.73,38.74,34000.0,23.3458,23.3458,23.2857,23.2917,34000.0
2009-08-04 13:55:00,38.75,38.81,38.63,38.78,63300.0,23.2977,23.3338,23.2256,23.3158,63300.0
2009-08-04 14:00:00,38.77,38.81,38.73,38.78,30800.0,23.3097,23.3338,23.2857,23.3158,30800.0
2009-08-04 14:05:00,38.77,38.8,38.73,38.73,22400.0,23.3097,23.3278,23.2857,23.2857,22400.0
2009-08-04 14:10:00,38.74,38.75,38.69,38.71,49300.0,23.2917,23.2977,23.2616,23.2737,49300.0
2009-08-04 14:15:00,38.72,38.72,38.62,38.64,47600.0,23.2797,23.2797,23.2196,23.2316,47600.0
2009-08-04 14:20:00,38.65,38.7,38.63,38.64,16700.0,23.2376,23.2677,23.2256,23.2316,16700.0
2009-08-04 14:25:00,38.65,38.72,38.64,38.7,38200.0,23.2376,23.2797,23.2316,23.2677,38200.0
2009-08-04 14:30:00,38.7,38.71,38.64,38.64,83300.0,23.2677,23.2737,23.2316,23.2316,83300.0
2009-08-04 14:35:00,38.63,38.67,38.59,38.61,42200.0,23.2256,23.2496,23.2015,23.2135,42200.0
2009-08-04 14:40:00,38.62,38.62,38.57,38.57,30300.0,23.2196,23.2196,23.1895,23.1895,30300.0
2009-08-04 14:45:00,38.58,38.6,38.45,38.45,41400.0,23.1955,23.2075,23.1173,23.1173,41400.0
2009-08-04 14:50:00,38.45,38.47,38.43,38.45,38000.0,23.1173,23.1294,23.1053,23.1173,38000.0
2009-08-04 14:55:00,38.46,38.5,38.41,38.43,58300.0,23.1234,23.1474,23.0933,23.1053,58300.0
2009-08-04 15:00:00,38.43,38.43,38.34,38.36,72300.0,23.1053,23.1053,23.0512,23.0632,72300.0
2009-08-04 15:05:00,38.37,38.49,38.37,38.47,43000.0,23.0692,23.1414,23.0692,23.1294,43000.0
2009-08-04 15:10:00,38.46,38.48,38.42,38.45,40100.0,23.1234,23.1354,23.0993,23.1173,40100.0
2009-08-04 15:15:00,38.45,38.45,38.36,38.38,39700.0,23.1173,23.1173,23.0632,23.0753,39700.0
2009-08-04 15:20:00,38.38,38.45,38.35,38.39,57700.0,23.0753,23.1173,23.0572,23.0813,57700.0
2009-08-04 15:25:00,38.38,38.4,38.32,38.33,31600.0,23.0753,23.0873,23.0392,23.0452,31600.0
2009-08-04 15:30:00,38.33,38.35,38.25,38.27,76800.0,23.0452,23.0572,22.9971,23.0091,76800.0
2009-08-04 15:35:00,38.27,38.3,38.26,38.28,55200.0,23.0091,23.0272,23.0031,23.0151,55200.0
2009-08-04 15:40:00,38.27,38.36,38.27,38.32,54600.0,23.0091,23.0632,23.0091,23.0392,54600.0
2009-08-04 15:45:00,38.32,38.38,38.29,38.3,45800.0,23.0392,23.0753,23.0212,23.0272,45800.0
2009-08-04 15:50:00,38.31,38.47,38.31,38.44,91300.0,23.0332,23.1294,23.0332,23.1113,91300.0
2009-08-04 15:55:00,38.44,38.49,38.39,38.46,140400.0,23.1113,23.1414,23.0813,23.1234,140400.0
2009-08-05 09:30:00,38.49,38.96,38.01,38.01,67000.0,23.1414,23.424,22.8528,22.8528,67000.0
2009-08-05 09:35:00,38.02,38.29,38.0,38.19,52400.0,22.8588,23.0212,22.8468,22.961,52400.0
2009-08-05 09:40:00,38.19,38.35,38.08,38.22,72500.0,22.961,23.0572,22.8949,22.9791,72500.0
2009-08-05 09:45:00,38.2,38.34,38.05,38.13,76500.0,22.967,23.0512,22.8769,22.925,76500.0
2009-08-05 09:50:00,38.11,38.13,37.89,37.91,127600.0,22.9129,22.925,22.7807,22.7927,127600.0
2009-08-05 09:55:00,37.91,37.92,37.61,37.68,143200.0,22.7927,22.7987,22.6123,22.6544,143200.0
2009-08-05 10:00:00,37.67,37.68,37.39,37.56,219300.0,22.6484,22.6544,22.48,22.5823,219300.0
2009-08-05 10:05:00,37.57,37.71,37.44,37.45,64900.0,22.5883,22.6724,22.5101,22.5161,64900.0
2009-08-05 10:10:00,37.44,37.46,37.3,37.31,127400.0,22.5101,22.5221,22.4259,22.4319,127400.0
2009-08-05 10:15:00,37.3,37.31,37.14,37.28,153000.0,22.4259,22.4319,22.3297,22.4139,153000.0
2009-08-05 10:20:00,37.3,37.5,37.26,37.44,49700.0,22.4259,22.5462,22.4019,22.5101,49700.0
2009-08-05 10:25:00,37.43,37.52,37.43,37.49,35800.0,22.5041,22.5582,22.5041,22.5402,35800.0
2009-08-05 10:30:00,37.47,37.56,37.44,37.52,45000.0,22.5281,22.5823,22.5101,22.5582,45000.0
2009-08-05 10:35:00,37.51,37.55,37.44,37.5,38300.0,22.5522,22.5762,22.5101,22.5462,38300.0
2009-08-05 10:40:00,37.47,37.58,37.45,37.47,47300.0,22.5281,22.5943,22.5161,22.5281,47300.0
2009-08-05 10:45:00,37.46,37.47,37.36,37.37,47800.0,22.5221,22.5281,22.462,22.468,47800.0
2009-08-05 10:50:00,37.37,37.39,37.36,37.38,32100.0,22.468,22.48,22.462,22.474,32100.0
2009-08-05 10:55:00,37.38,37.43,37.36,37.41,59900.0,22.474,22.5041,22.462,22.4921,59900.0
2009-08-05 11:00:00,37.42,37.45,37.4,37.41,31400.0,22.4981,22.5161,22.4861,22.4921,31400.0
2009-08-05 11:05:00,37.42,37.44,37.4,37.43,53300.0,22.4981,22.5101,22.4861,22.5041,53300.0
2009-08-05 11:10:00,37.44,37.53,37.42,37.48,35800.0,22.5101,22.5642,22.4981,22.5342,35800.0
2009-08-05 11:15:00,37.49,37.57,37.46,37.51,28400.0,22.5402,22.5883,22.5221,22.5522,28400.0
2009-08-05 11:20:00,37.51,37.58,37.47,37.47,30600.0,22.5522,22.5943,22.5281,22.5281,30600.0
2009-08-05 11:25:00,37.48,37.54,37.46,37.51,23700.0,22.5342,22.5702,22.5221,22.5522,23700.0
2009-08-05 11:30:00,37.5,37.5,37.42,37.44,22000.0,22.5462,22.5462,22.4981,22.5101,22000.0
2009-08-05 11:35:00,37.44,37.47,37.41,37.42,30700.0,22.5101,22.5281,22.4921,22.4981,30700.0
2009-08-05 11:40:00,37.43,37.46,37.42,37.44,12800.0,22.5041,22.5221,22.4981,22.5101,12800.0
2009-08-05 11:45:00,37.44,37.44,37.41,37.43,16800.0,22.5101,22.5101,22.4921,22.5041,16800.0
2009-08-05 11:50:00,37.44,37.51,37.44,37.5,26100.0,22.5101,22.5522,22.5101,22.5462,26100.0
2009-08-05 11:55:00,37.5,37.59,37.49,37.51,71400.0,22.5462,22.6003,22.5402,22.5522,71400.0
2009-08-05 12:00:00,37.52,37.52,37.5,37.52,7700.0,22.5582,22.5582,22.5462,22.5582,7700.0
2009-08-05 12:05:00,37.52,37.59,37.5,37.57,26800.0,22.5582,22.6003,22.5462,22.5883,26800.0
2009-08-05 12:10:00,37.58,37.65,37.57,37.65,41500.0,22.5943,22.6364,22.5883,22.6364,41500.0
2009-08-05 12:15:00,37.65,37.68,37.63,37.68,21200.0,22.6364,22.6544,22.6243,22.6544,21200.0
2009-08-05 12:20:00,37.67,37.72,37.65,37.67,20300.0,22.6484,22.6784,22.6364,22.6484,20300.0
2009-08-05 12:25:00,37.68,37.69,37.58,37.6,36300.0,22.6544,22.6604,22.5943,22.6063,36300.0
2009-08-05 12:30:00,37.6,37.65,37.59,37.64,55500.0,22.6063,22.6364,22.6003,22.6304,55500.0
2009-08-05 12:35:00,37.64,37.65,37.59,37.63,23100.0,22.6304,22.6364,22.6003,22.6243,23100.0
2009-08-05 12:40:00,37.62,37.72,37.62,37.69,13500.0,22.6183,22.6784,22.6183,22.6604,13500.0
2009-08-05 12:45:00,37.7,37.71,37.64,37.65,28700.0,22.6664,22.6724,22.6304,22.6364,28700.0
2009-08-05 12:50:00,37.65,37.75,37.65,37.66,37800.0,22.6364,22.6965,22.6364,22.6424,37800.0
2009-08-05 12:55:00,37.66,37.66,37.6,37.63,17900.0,22.6424,22.6424,22.6063,22.6243,17900.0
2009-08-05 13:00:00,37.62,37.67,37.59,37.59,31400.0,22.6183,22.6484,22.6003,22.6003,31400.0
2009-08-05 13:05:00,37.58,37.58,37.49,37.51,26600.0,22.5943,22.5943,22.5402,22.5522,26600.0
2009-08-05 13:10:00,37.51,37.59,37.5,37.58,13600.0,22.5522,22.6003,22.5462,22.5943,13600.0
2009-08-05 13:15:00,37.57,37.59,37.54,37.56,41300.0,22.5883,22.6003,22.5702,22.5823,41300.0
2009-08-05 13:20:00,37.57,37.58,37.56,37.57,25600.0,22.5883,22.5943,22.5823,22.5883,25600.0
2009-08-05 13:25:00,37.56,37.71,37.56,37.7,61800.0,22.5823,22.6724,22.5823,22.6664,61800.0
2009-08-05 13:30:00,37.7,37.83,37.7,37.81,88700.0,22.6664,22.7446,22.6664,22.7326,88700.0
2009-08-05 13:35:00,37.81,37.85,37.8,37.83,94800.0,22.7326,22.7566,22.7265,22.7446,94800.0
2009-08-05 13:40:00,37.83,37.89,37.82,37.86,66500.0,22.7446,22.7807,22.7386,22.7626,66500.0
2009-08-05 13:45:00,37.86,37.89,37.81,37.85,92400.0,22.7626,22.7807,22.7326,22.7566,92400.0
2009-08-05 13:50:00,37.85,37.89,37.78,37.85,91000.0,22.7566,22.7807,22.7145,22.7566,91000.0
2009-08-05 13:55:00,37.85,37.91,37.78,37.78,68200.0,22.7566,22.7927,22.7145,22.7145,68200.0
2009-08-05 14:00:00,37.78,37.78,37.73,37.76,84500.0,22.7145,22.7145,22.6845,22.7025,84500.0
2009-08-05 14:05:00,37.76,37.81,37.75,37.76,58900.0,22.7025,22.7326,22.6965,22.7025,58900.0
2009-08-05 14:10:00,37.76,37.78,37.73,37.76,31300.0,22.7025,22.7145,22.6845,22.7025,31300.0
2009-08-05 14:15:00,37.75,37.78,37.72,37.75,15800.0,22.6965,22.7145,22.6784,22.6965,15800.0
2009-08-05 14:20:00,37.75,37.77,37.64,37.67,91300.0,22.6965,22.7085,22.6304,22.6484,91300.0
2009-08-05 14:25:00,37.67,37.7,37.62,37.63,26800.0,22.6484,22.6664,22.6183,22.6243,26800.0
2009-08-05 14:30:00,37.63,37.66,37.6,37.61,35500.0,22.6243,22.6424,22.6063,22.6123,35500.0
2009-08-05 14:35:00,37.61,37.64,37.59,37.63,46000.0,22.6123,22.6304,22.6003,22.6243,46000.0
2009-08-05 14:40:00,37.64,37.73,37.62,37.71,52500.0,22.6304,22.6845,22.6183,22.6724,52500.0
2009-08-05 14:45:00,37.73,37.83,37.71,37.83,76600.0,22.6845,22.7446,22.6724,22.7446,76600.0
2009-08-05 14:50:00,37.83,37.85,37.78,37.81,62500.0,22.7446,22.7566,22.7145,22.7326,62500.0
2009-08-05 14:55:00,37.8,37.89,37.76,37.89,40600.0,22.7265,22.7807,22.7025,22.7807,40600.0
2009-08-05 15:00:00,37.9,37.94,37.84,37.87,76100.0,22.7867,22.8107,22.7506,22.7686,76100.0
2009-08-05 15:05:00,37.86,37.88,37.83,37.85,38100.0,22.7626,22.7746,22.7446,22.7566,38100.0
2009-08-05 15:10:00,37.85,37.89,37.85,37.88,38500.0,22.7566,22.7807,22.7566,22.7746,38500.0
2009-08-05 15:15:00,37.86,37.87,37.76,37.77,111700.0,22.7626,22.7686,22.7025,22.7085,111700.0
2009-08-05 15:20:00,37.77,37.83,37.77,37.8,108600.0,22.7085,22.7446,22.7085,22.7265,108600.0
2009-08-05 15:25:00,37.8,37.9,37.79,37.87,36700.0,22.7265,22.7867,22.7205,22.7686,36700.0
2009-08-05 15:30:00,37.88,37.88,37.64,37.68,82000.0,22.7746,22.7746,22.6304,22.6544,82000.0
2009-08-05 15:35:00,37.68,37.7,37.62,37.63,63700.0,22.6544,22.6664,22.6183,22.6243,63700.0
2009-08-05 15:40:00,37.63,37.65,37.53,37.55,162700.0,22.6243,22.6364,22.5642,22.5762,162700.0
2009-08-05 15:45:00,37.54,37.55,37.43,37.44,155200.0,22.5702,22.5762,22.5041,22.5101,155200.0
2009-08-05 15:50:00,37.45,37.57,37.44,37.52,160200.0,22.5161,22.5883,22.5101,22.5582,160200.0
2009-08-05 15:55:00,37.52,37.57,37.49,37.53,255000.0,22.5582,22.5883,22.5402,22.5642,255000.0
2009-08-06 09:30:00,37.9,38.05,37.71,37.98,103300.0,22.7867,22.8769,22.6724,22.8348,103300.0
2009-08-06 09:35:00,37.98,38.21,37.98,38.15,71200.0,22.8348,22.9731,22.8348,22.937,71200.0
2009-08-06 09:40:00,38.15,38.4,38.12,38.19,129300.0,22.937,23.0873,22.9189,22.961,129300.0
2009-08-06 09:45:00,38.19,38.21,37.87,37.88,94700.0,22.961,22.9731,22.7686,22.7746,94700.0
2009-08-06 09:50:00,37.87,37.98,37.65,37.65,131800.0,22.7686,22.8348,22.6364,22.6364,131800.0
2009-08-06 09:55:00,37.66,37.69,37.45,37.5,198500.0,22.6424,22.6604,22.5161,22.5462,198500.0
2009-08-06 10:00:00,37.5,37.54,37.33,37.39,115000.0,22.5462,22.5702,22.444,22.48,115000.0
2009-08-06 10:05:00,37.39,37.46,37.3,37.33,102400.0,22.48,22.5221,22.4259,22.444,102400.0
2009-08-06 10:10:00,37.32,37.38,37.23,37.26,45800.0,22.438,22.474,22.3838,22.4019,45800.0
2009-08-06 10:15:00,37.26,37.26,36.97,37.1,130500.0,22.4019,22.4019,22.2275,22.3057,130500.0
2009-08-06 10:20:00,37.1,37.22,37.03,37.19,55900.0,22.3057,22.3778,22.2636,22.3598,55900.0
2009-08-06 10:25:00,37.19,37.19,37.1,37.15,45900.0,22.3598,22.3598,22.3057,22.3357,45900.0
2009-08-06 10:30:00,37.15,37.32,37.13,37.31,73400.0,22.3357,22.438,22.3237,22.4319,73400.0
2009-08-06 10:35:00,37.31,37.48,37.3,37.47,76900.0,22.4319,22.5342,22.4259,22.5281,76900.0
2009-08-06 10:40:00,37.47,37.6,37.44,37.54,147000.0,22.5281,22.6063,22.5101,22.5702,147000.0
2009-08-06 10:45:00,37.54,37.72,37.54,37.71,84900.0,22.5702,22.6784,22.5702,22.6724,84900.0
2009-08-06 10:50:00,37.7,37.71,37.55,37.57,55300.0,22.6664,22.6724,22.5762,22.5883,55300.0
2009-08-06 10:55:00,37.57,37.58,37.41,37.5,40600.0,22.5883,22.5943,22.4921,22.5462,40600.0
2009-08-06 11:00:00,37.5,37.69,37.5,37.62,29700.0,22.5462,22.6604,22.5462,22.6183,29700.0
2009-08-06 11:05:00,37.62,37.73,37.62,37.72,54200.0,22.6183,22.6845,22.6183,22.6784,54200.0
2009-08-06 11:10:00,37.74,37.77,37.67,37.75,45500.0,22.6905,22.7085,22.6484,22.6965,45500.0
2009-08-06 11:15:00,37.75,37.89,37.75,37.78,43600.0,22.6965,22.7807,22.6965,22.7145,43600.0
2009-08-06 11:20:00,37.78,37.84,37.78,37.84,17600.0,22.7145,22.7506,22.7145,22.7506,17600.0
2009-08-06 11:25:00,37.84,37.92,37.84,37.91,60000.0,22.7506,22.7987,22.7506,22.7927,60000.0
2009-08-06 11:30:00,37.92,37.92,37.75,37.8,63200.0,22.7987,22.7987,22.6965,22.7265,63200.0
2009-08-06 11:35:00,37.79,37.83,37.73,37.79,35600.0,22.7205,22.7446,22.6845,22.7205,35600.0
2009-08-06 11:40:00,37.79,37.87,37.79,37.85,18700.0,22.7205,22.7686,22.7205,22.7566,18700.0
2009-08-06 11:45:00,37.85,37.94,37.85,37.89,24200.0,22.7566,22.8107,22.7566,22.7807,24200.0
2009-08-06 11:50:00,37.88,37.88,37.81,37.82,10600.0,22.7746,22.7746,22.7326,22.7386,10600.0
2009-08-06 11:55:00,37.81,37.81,37.72,37.76,17700.0,22.7326,22.7326,22.6784,22.7025,17700.0
2009-08-06 12:00:00,37.79,37.79,37.63,37.64,41800.0,22.7205,22.7205,22.6243,22.6304,41800.0
2009-08-06 12:05:00,37.65,37.65,37.59,37.64,25200.0,22.6364,22.6364,22.6003,22.6304,25200.0
2009-08-06 12:10:00,37.63,37.66,37.56,37.63,25800.0,22.6243,22.6424,22.5823,22.6243,25800.0
2009-08-06 12:15:00,37.63,37.64,37.56,37.59,27900.0,22.6243,22.6304,22.5823,22.6003,27900.0
2009-08-06 12:20:00,37.58,37.76,37.57,37.74,46000.0,22.5943,22.7025,22.5883,22.6905,46000.0
2009-08-06 12:25:00,37.74,37.76,37.73,37.74,10200.0,22.6905,22.7025,22.6845,22.6905,10200.0
2009-08-06 12:30:00,37.74,37.85,37.72,37.82,24200.0,22.6905,22.7566,22.6784,22.7386,24200.0
2009-08-06 12:35:00,37.82,37.85,37.8,37.83,16700.0,22.7386,22.7566,22.7265,22.7446,16700.0
2009-08-06 12:40:00,37.83,37.94,37.83,37.92,19600.0,22.7446,22.8107,22.7446,22.7987,19600.0
2009-08-06 12:45:00,37.93,37.95,37.86,37.92,76500.0,22.8047,22.8167,22.7626,22.7987,76500.0
2009-08-06 12:50:00,37.91,37.91,37.85,37.86,10900.0,22.7927,22.7927,22.7566,22.7626,10900.0
2009-08-06 12:55:00,37.87,37.88,37.83,37.83,10000.0,22.7686,22.7746,22.7446,22.7446,10000.0
2009-08-06 13:00:00,37.84,37.85,37.75,37.76,21500.0,22.7506,22.7566,22.6965,22.7025,21500.0
2009-08-06 13:05:00,37.76,37.78,37.72,37.72,41200.0,22.7025,22.7145,22.6784,22.6784,41200.0
2009-08-06 13:10:00,37.72,37.72,37.68,37.69,33200.0,22.6784,22.6784,22.6544,22.6604,33200.0
2009-08-06 13:15:00,37.7,37.72,37.63,37.64,31100.0,22.6664,22.6784,22.6243,22.6304,31100.0
2009-08-06 13:20:00,37.65,37.68,37.64,37.67,23400.0,22.6364,22.6544,22.6304,22.6484,23400.0
2009-08-06 13:25:00,37.67,37.7,37.58,37.58,61500.0,22.6484,22.6664,22.5943,22.5943,61500.0
2009-08-06 13:30:00,37.59,37.66,37.58,37.66,45000.0,22.6003,22.6424,22.5943,22.6424,45000.0
2009-08-06 13:35:00,37.66,37.71,37.65,37.66,19200.0,22.6424,22.6724,22.6364,22.6424,19200.0
2009-08-06 13:40:00,37.66,37.67,37.52,37.53,28900.0,22.6424,22.6484,22.5582,22.5642,28900.0
2009-08-06 13:45:00,37.54,37.54,37.51,37.53,15900.0,22.5702,22.5702,22.5522,22.5642,15900.0
2009-08-06 13:50:00,37.53,37.53,37.37,37.39,57700.0,22.5642,22.5642,22.468,22.48,57700.0
2009-08-06 13:55:00,37.38,37.41,37.36,37.37,40200.0,22.474,22.4921,22.462,22.468,40200.0
2009-08-06 14:00:00,37.38,37.4,37.16,37.21,125000.0,22.474,22.4861,22.3418,22.3718,125000.0
2009-08-06 14:05:00,37.2,37.23,37.16,37.23,46100.0,22.3658,22.3838,22.3418,22.3838,46100.0
2009-08-06 14:10:00,37.23,37.24,37.13,37.18,60600.0,22.3838,22.3899,22.3237,22.3538,60600.0
2009-08-06 14:15:00,37.19,37.23,37.17,37.21,30400.0,22.3598,22.3838,22.3478,22.3718,30400.0
2009-08-06 14:20:00,37.22,37.27,37.18,37.27,25700.0,22.3778,22.4079,22.3538,22.4079,25700.0
2009-08-06 14:25:00,37.26,37.35,37.26,37.33,36400.0,22.4019,22.456,22.4019,22.444,36400.0
2009-08-06 14:30:00,37.33,37.34,37.27,37.33,19400.0,22.444,22.45,22.4079,22.444,19400.0
2009-08-06 14:35:00,37.34,37.43,37.34,37.38,46200.0,22.45,22.5041,22.45,22.474,46200.0
2009-08-06 14:40:00,37.39,37.39,37.34,37.34,25100.0,22.48,22.48,22.45,22.45,25100.0
2009-08-06 14:45:00,37.34,37.35,37.27,37.33,60400.0,22.45,22.456,22.4079,22.444,60400.0
2009-08-06 14:50:00,37.33,37.38,37.33,37.38,81700.0,22.444,22.474,22.444,22.474,81700.0
2009-08-06 14:55:00,37.38,37.51,37.38,37.46,93800.0,22.474,22.5522,22.474,22.5221,93800.0
2009-08-06 15:00:00,37.46,37.53,37.44,37.52,34400.0,22.5221,22.5642,22.5101,22.5582,34400.0
2009-08-06 15:05:00,37.53,37.58,37.51,37.56,29900.0,22.5642,22.5943,22.5522,22.5823,29900.0
2009-08-06 15:10:00,37.57,37.57,37.54,37.57,54000.0,22.5883,22.5883,22.5702,22.5883,54000.0
2009-08-06 15:15:00,37.58,37.67,37.55,37.65,34200.0,22.5943,22.6484,22.5762,22.6364,34200.0
2009-08-06 15:20:00,37.64,37.72,37.63,37.7,43200.0,22.6304,22.6784,22.6243,22.6664,43200.0
2009-08-06 15:25:00,37.68,37.72,37.68,37.7,39900.0,22.6544,22.6784,22.6544,22.6664,39900.0
2009-08-06 15:30:00,37.7,37.72,37.62,37.65,82000.0,22.6664,22.6784,22.6183,22.6364,82000.0
2009-08-06 15:35:00,37.65,37.7,37.61,37.69,45400.0,22.6364,22.6664,22.6123,22.6604,45400.0
2009-08-06 15:40:00,37.69,37.69,37.57,37.63,68400.0,22.6604,22.6604,22.5883,22.6243,68400.0
2009-08-06 15:45:00,37.64,37.64,37.54,37.56,80300.0,22.6304,22.6304,22.5702,22.5823,80300.0
2009-08-06 15:50:00,37.57,37.57,37.48,37.55,101900.0,22.5883,22.5883,22.5342,22.5762,101900.0
2009-08-06 15:55:00,37.55,37.65,37.54,37.64,164700.0,22.5762,22.6364,22.5702,22.6304,164700.0
2009-08-07 09:30:00,38.32,38.65,38.0,38.46,225100.0,23.0392,23.2376,22.8468,23.1234,225100.0
2009-08-07 09:35:00,38.47,38.52,37.86,38.17,155500.0,23.1294,23.1594,22.7626,22.949,155500.0
2009-08-07 09:40:00,38.15,38.26,38.07,38.25,76000.0,22.937,23.0031,22.8889,22.9971,76000.0
2009-08-07 09:45:00,38.26,38.5,38.25,38.39,73700.0,23.0031,23.1474,22.9971,23.0813,73700.0
2009-08-07 09:50:00,38.38,38.61,38.38,38.58,86500.0,23.0753,23.2135,23.0753,23.1955,86500.0
2009-08-07 09:55:00,38.56,38.61,38.41,38.41,41100.0,23.1835,23.2135,23.0933,23.0933,41100.0
2009-08-07 10:00:00,38.39,38.41,38.07,38.17,206200.0,23.0813,23.0933,22.8889,22.949,206200.0
2009-08-07 10:05:00,38.17,38.29,38.1,38.25,86400.0,22.949,23.0212,22.9069,22.9971,86400.0
2009-08-07 10:10:00,38.24,38.47,38.22,38.41,53400.0,22.9911,23.1294,22.9791,23.0933,53400.0
2009-08-07 10:15:00,38.39,38.49,38.38,38.49,35900.0,23.0813,23.1414,23.0753,23.1414,35900.0
2009-08-07 10:20:00,38.5,38.53,38.27,38.39,44300.0,23.1474,23.1654,23.0091,23.0813,44300.0
2009-08-07 10:25:00,38.42,38.65,38.41,38.65,68600.0,23.0993,23.2376,23.0933,23.2376,68600.0
2009-08-07 10:30:00,38.65,38.77,38.59,38.74,53900.0,23.2376,23.3097,23.2015,23.2917,53900.0
2009-08-07 10:35:00,38.75,38.96,38.74,38.95,138000.0,23.2977,23.424,23.2917,23.418,138000.0
2009-08-07 10:40:00,38.94,38.96,38.87,38.88,37900.0,23.412,23.424,23.3699,23.3759,37900.0
2009-08-07 10:45:00,38.9,39.0,38.9,38.98,73400.0,23.3879,23.448,23.3879,23.436,73400.0
2009-08-07 10:50:00,38.99,39.07,38.97,39.07,82900.0,23.442,23.4901,23.43,23.4901,82900.0
2009-08-07 10:55:00,39.06,39.19,39.06,39.1,116100.0,23.4841,23.5623,23.4841,23.5081,116100.0
2009-08-07 11:00:00,39.14,39.3,39.13,39.3,79800.0,23.5322,23.6284,23.5262,23.6284,79800.0
2009-08-07 11:05:00,39.29,39.3,39.23,39.28,53700.0,23.6224,23.6284,23.5863,23.6164,53700.0
2009-08-07 11:10:00,39.26,39.29,39.24,39.27,37800.0,23.6043,23.6224,23.5923,23.6104,37800.0
2009-08-07 11:15:00,39.25,39.3,39.21,39.28,60100.0,23.5983,23.6284,23.5743,23.6164,60100.0
2009-08-07 11:20:00,39.3,39.44,39.21,39.43,150000.0,23.6284,23.7126,23.5743,23.7066,150000.0
2009-08-07 11:25:00,39.44,39.45,39.34,39.34,47200.0,23.7126,23.7186,23.6524,23.6524,47200.0
2009-08-07 11:30:00,39.35,39.44,39.31,39.4,65200.0,23.6585,23.7126,23.6344,23.6885,65200.0
2009-08-07 11:35:00,39.41,39.42,39.38,39.4,34600.0,23.6945,23.7005,23.6765,23.6885,34600.0
2009-08-07 11:40:00,39.4,39.4,39.26,39.27,25400.0,23.6885,23.6885,23.6043,23.6104,25400.0
2009-08-07 11:45:00,39.27,39.27,39.14,39.16,37600.0,23.6104,23.6104,23.5322,23.5442,37600.0
2009-08-07 11:50:00,39.16,39.17,39.07,39.07,33500.0,23.5442,23.5502,23.4901,23.4901,33500.0
2009-08-07 11:55:00,39.07,39.14,39.03,39.05,75000.0,23.4901,23.5322,23.4661,23.4781,75000.0
2009-08-07 12:00:00,39.05,39.16,39.04,39.16,41100.0,23.4781,23.5442,23.4721,23.5442,41100.0
2009-08-07 12:05:00,39.16,39.21,39.16,39.17,51100.0,23.5442,23.5743,23.5442,23.5502,51100.0
2009-08-07 12:10:00,39.17,39.17,39.04,39.04,35700.0,23.5502,23.5502,23.4721,23.4721,35700.0
2009-08-07 12:15:00,39.04,39.04,38.94,39.03,74100.0,23.4721,23.4721,23.412,23.4661,74100.0
2009-08-07 12:20:00,39.03,39.06,39.01,39.06,34800.0,23.4661,23.4841,23.454,23.4841,34800.0
2009-08-07 12:25:00,39.06,39.11,39.04,39.1,23800.0,23.4841,23.5142,23.4721,23.5081,23800.0
2009-08-07 12:30:00,39.1,39.23,39.1,39.22,34400.0,23.5081,23.5863,23.5081,23.5803,34400.0
2009-08-07 12:35:00,39.22,39.28,39.2,39.28,32700.0,23.5803,23.6164,23.5683,23.6164,32700.0
2009-08-07 12:40:00,39.29,39.32,39.26,39.32,29600.0,23.6224,23.6404,23.6043,23.6404,29600.0
2009-08-07 12:45:00,39.32,39.38,39.31,39.34,30200.0,23.6404,23.6765,23.6344,23.6524,30200.0
2009-08-07 12:50:00,39.34,39.41,39.33,39.41,27700.0,23.6524,23.6945,23.6464,23.6945,27700.0
2009-08-07 12:55:00,39.41,39.42,39.36,39.38,31100.0,23.6945,23.7005,23.6645,23.6765,31100.0
2009-08-07 13:00:00,39.38,39.49,39.38,39.42,63600.0,23.6765,23.7426,23.6765,23.7005,63600.0
2009-08-07 13:05:00,39.43,39.44,39.39,39.44,27600.0,23.7066,23.7126,23.6825,23.7126,27600.0
2009-08-07 13:10:00,39.44,39.48,39.37,39.37,21500.0,23.7126,23.7366,23.6705,23.6705,21500.0
2009-08-07 13:15:00,39.37,39.39,39.33,39.35,27700.0,23.6705,23.6825,23.6464,23.6585,27700.0
2009-08-07 13:20:00,39.35,39.39,39.34,39.35,24700.0,23.6585,23.6825,23.6524,23.6585,24700.0
2009-08-07 13:25:00,39.35,39.49,39.35,39.48,48200.0,23.6585,23.7426,23.6585,23.7366,48200.0
2009-08-07 13:30:00,39.47,39.49,39.43,39.46,23100.0,23.7306,23.7426,23.7066,23.7246,23100.0
2009-08-07 13:35:00,39.45,39.49,39.45,39.49,32700.0,23.7186,23.7426,23.7186,23.7426,32700.0
2009-08-07 13:40:00,39.48,39.5,39.42,39.44,57500.0,23.7366,23.7486,23.7005,23.7126,57500.0
2009-08-07 13:45:00,39.43,39.47,39.41,39.41,46300.0,23.7066,23.7306,23.6945,23.6945,46300.0
2009-08-07 13:50:00,39.41,39.44,39.38,39.43,42800.0,23.6945,23.7126,23.6765,23.7066,42800.0
2009-08-07 13:55:00,39.43,39.45,39.41,39.43,19000.0,23.7066,23.7186,23.6945,23.7066,19000.0
2009-08-07 14:00:00,39.43,39.48,39.42,39.46,39300.0,23.7066,23.7366,23.7005,23.7246,39300.0
2009-08-07 14:05:00,39.46,39.61,39.43,39.61,151600.0,23.7246,23.8148,23.7066,23.8148,151600.0
2009-08-07 14:10:00,39.61,39.62,39.58,39.6,56700.0,23.8148,23.8208,23.7967,23.8088,56700.0
2009-08-07 14:15:00,39.59,39.6,39.57,39.59,35600.0,23.8028,23.8088,23.7907,23.8028,35600.0
2009-08-07 14:20:00,39.59,39.6,39.57,39.59,27300.0,23.8028,23.8088,23.7907,23.8028,27300.0
2009-08-07 14:25:00,39.59,39.6,39.55,39.59,74900.0,23.8028,23.8088,23.7787,23.8028,74900.0
2009-08-07 14:30:00,39.59,39.67,39.59,39.65,93100.0,23.8028,23.8508,23.8028,23.8388,93100.0
2009-08-07 14:35:00,39.65,39.67,39.62,39.62,55900.0,23.8388,23.8508,23.8208,23.8208,55900.0
2009-08-07 14:40:00,39.62,39.72,39.61,39.65,67300.0,23.8208,23.8809,23.8148,23.8388,67300.0
2009-08-07 14:45:00,39.65,39.66,39.63,39.64,50000.0,23.8388,23.8448,23.8268,23.8328,50000.0
2009-08-07 14:50:00,39.63,39.71,39.58,39.7,74300.0,23.8268,23.8749,23.7967,23.8689,74300.0
2009-08-07 14:55:00,39.7,39.71,39.66,39.7,36600.0,23.8689,23.8749,23.8448,23.8689,36600.0
2009-08-07 15:00:00,39.7,39.7,39.6,39.61,50800.0,23.8689,23.8689,23.8088,23.8148,50800.0
2009-08-07 15:05:00,39.61,39.67,39.61,39.66,76700.0,23.8148,23.8508,23.8148,23.8448,76700.0
2009-08-07 15:10:00,39.67,39.69,39.63,39.65,71400.0,23.8508,23.8629,23.8268,23.8388,71400.0
2009-08-07 15:15:00,39.65,39.73,39.59,39.67,115900.0,23.8388,23.8869,23.8028,23.8508,115900.0
2009-08-07 15:20:00,39.67,39.7,39.57,39.69,84100.0,23.8508,23.8689,23.7907,23.8629,84100.0
2009-08-07 15:25:00,39.68,39.7,39.62,39.68,82100.0,23.8569,23.8689,23.8208,23.8569,82100.0
2009-08-07 15:30:00,39.68,39.8,39.63,39.8,134700.0,23.8569,23.929,23.8268,23.929,134700.0
2009-08-07 15:35:00,39.79,39.81,39.72,39.74,99100.0,23.923,23.935,23.8809,23.8929,99100.0
2009-08-07 15:40:00,39.73,39.83,39.73,39.81,83700.0,23.8869,23.947,23.8869,23.935,83700.0
2009-08-07 15:45:00,39.8,39.81,39.7,39.78,83600.0,23.929,23.935,23.8689,23.917,83600.0
2009-08-07 15:50:00,39.79,39.84,39.75,39.83,118100.0,23.923,23.9531,23.8989,23.947,118100.0
2009-08-07 15:55:00,39.83,39.86,39.76,39.76,295300.0,23.947,23.9651,23.905,23.905,295300.0
2009-08-10 09:30:00,38.31,38.61,38.01,38.11,352600.0,23.0332,23.2135,22.8528,22.9129,352600.0
2009-08-10 09:35:00,38.11,38.25,37.97,37.97,376300.0,22.9129,22.9971,22.8288,22.8288,376300.0
2009-08-10 09:40:00,37.97,37.97,37.57,37.91,478700.0,22.8288,22.8288,22.5883,22.7927,478700.0
2009-08-10 09:45:00,37.9,38.12,37.71,37.76,329100.0,22.7867,22.9189,22.6724,22.7025,329100.0
2009-08-10 09:50:00,37.77,37.84,37.7,37.72,183800.0,22.7085,22.7506,22.6664,22.6784,183800.0
2009-08-10 09:55:00,37.71,37.93,37.67,37.87,219600.0,22.6724,22.8047,22.6484,22.7686,219600.0
2009-08-10 10:00:00,37.89,37.95,37.71,37.76,222900.0,22.7807,22.8167,22.6724,22.7025,222900.0
2009-08-10 10:05:00,37.74,37.8,37.69,37.73,161800.0,22.6905,22.7265,22.6604,22.6845,161800.0
2009-08-10 10:10:00,37.72,37.85,37.71,37.77,99300.0,22.6784,22.7566,22.6724,22.7085,99300.0
2009-08-10 10:15:00,37.77,37.81,37.65,37.68,110800.0,22.7085,22.7326,22.6364,22.6544,110800.0
2009-08-10 10:20:00,37.67,37.77,37.67,37.77,122700.0,22.6484,22.7085,22.6484,22.7085,122700.0
2009-08-10 10:25:00,37.78,37.92,37.72,37.9,290200.0,22.7145,22.7987,22.6784,22.7867,290200.0
2009-08-10 10:30:00,37.91,38.01,37.88,37.99,115700.0,22.7927,22.8528,22.7746,22.8408,115700.0
2009-08-10 10:35:00,38.0,38.04,37.92,37.99,206400.0,22.8468,22.8708,22.7987,22.8408,206400.0
2009-08-10 10:40:00,37.99,38.09,37.96,38.09,82700.0,22.8408,22.9009,22.8227,22.9009,82700.0
2009-08-10 10:45:00,38.08,38.16,38.06,38.09,153800.0,22.8949,22.943,22.8829,22.9009,153800.0
2009-08-10 10:50:00,38.1,38.19,38.03,38.07,60000.0,22.9069,22.961,22.8648,22.8889,60000.0
2009-08-10 10:55:00,38.07,38.1,37.94,38.01,71800.0,22.8889,22.9069,22.8107,22.8528,71800.0
2009-08-10 11:00:00,38.01,38.05,37.99,38.03,25600.0,22.8528,22.8769,22.8408,22.8648,25600.0
2009-08-10 11:05:00,38.03,38.05,37.85,37.87,57400.0,22.8648,22.8769,22.7566,22.7686,57400.0
2009-08-10 11:10:00,37.87,37.94,37.76,37.79,67000.0,22.7686,22.8107,22.7025,22.7205,67000.0
2009-08-10 11:15:00,37.78,37.79,37.65,37.7,79800.0,22.7145,22.7205,22.6364,22.6664,79800.0
2009-08-10 11:20:00,37.71,37.72,37.58,37.59,84600.0,22.6724,22.6784,22.5943,22.6003,84600.0
2009-08-10 11:25:00,37.58,37.77,37.54,37.72,142100.0,22.5943,22.7085,22.5702,22.6784,142100.0
2009-08-10 11:30:00,37.72,37.76,37.66,37.67,38600.0,22.6784,22.7025,22.6424,22.6484,38600.0
2009-08-10 11:35:00,37.67,37.77,37.64,37.74,66700.0,22.6484,22.7085,22.6304,22.6905,66700.0
2009-08-10 11:40:00,37.76,37.91,37.74,37.77,143500.0,22.7025,22.7927,22.6905,22.7085,143500.0
2009-08-10 11:45:00,37.77,37.83,37.65,37.69,87500.0,22.7085,22.7446,22.6364,22.6604,87500.0
2009-08-10 11:50:00,37.7,37.76,37.55,37.55,73600.0,22.6664,22.7025,22.5762,22.5762,73600.0
2009-08-10 11:55:00,37.56,37.6,37.55,37.59,41800.0,22.5823,22.6063,22.5762,22.6003,41800.0
2009-08-10 12:00:00,37.6,37.85,37.6,37.83,62900.0,22.6063,22.7566,22.6063,22.7446,62900.0
2009-08-10 12:05:00,37.83,37.84,37.77,37.81,35400.0,22.7446,22.7506,22.7085,22.7326,35400.0
2009-08-10 12:10:00,37.81,37.81,37.71,37.72,31700.0,22.7326,22.7326,22.6724,22.6784,31700.0
2009-08-10 12:15:00,37.71,37.72,37.62,37.64,36000.0,22.6724,22.6784,22.6183,22.6304,36000.0
2009-08-10 12:20:00,37.65,37.65,37.59,37.59,28000.0,22.6364,22.6364,22.6003,22.6003,28000.0
2009-08-10 12:25:00,37.6,37.64,37.54,37.59,71100.0,22.6063,22.6304,22.5702,22.6003,71100.0
2009-08-10 12:30:00,37.59,37.61,37.56,37.57,24800.0,22.6003,22.6123,22.5823,22.5883,24800.0
2009-08-10 12:35:00,37.58,37.61,37.57,37.58,23500.0,22.5943,22.6123,22.5883,22.5943,23500.0
2009-08-10 12:40:00,37.57,37.59,37.55,37.55,42800.0,22.5883,22.6003,22.5762,22.5762,42800.0
2009-08-10 12:45:00,37.55,37.59,37.55,37.57,23800.0,22.5762,22.6003,22.5762,22.5883,23800.0
2009-08-10 12:50:00,37.58,37.6,37.56,37.57,21900.0,22.5943,22.6063,22.5823,22.5883,21900.0
2009-08-10 12:55:00,37.57,37.62,37.55,37.58,29800.0,22.5883,22.6183,22.5762,22.5943,29800.0
2009-08-10 13:00:00,37.58,37.59,37.55,37.58,40400.0,22.5943,22.6003,22.5762,22.5943,40400.0
2009-08-10 13:05:00,37.58,37.6,37.55,37.56,56800.0,22.5943,22.6063,22.5762,22.5823,56800.0
2009-08-10 13:10:00,37.56,37.59,37.55,37.56,31300.0,22.5823,22.6003,22.5762,22.5823,31300.0
2009-08-10 13:15:00,37.55,37.59,37.5,37.58,98300.0,22.5762,22.6003,22.5462,22.5943,98300.0
2009-08-10 13:20:00,37.58,37.59,37.57,37.58,56900.0,22.5943,22.6003,22.5883,22.5943,56900.0
2009-08-10 13:25:00,37.58,37.67,37.57,37.67,184500.0,22.5943,22.6484,22.5883,22.6484,184500.0
2009-08-10 13:30:00,37.67,37.74,37.63,37.73,94200.0,22.6484,22.6905,22.6243,22.6845,94200.0
2009-08-10 13:35:00,37.73,37.73,37.62,37.66,82900.0,22.6845,22.6845,22.6183,22.6424,82900.0
2009-08-10 13:40:00,37.66,37.7,37.64,37.69,23400.0,22.6424,22.6664,22.6304,22.6604,23400.0
2009-08-10 13:45:00,37.7,37.98,37.7,37.83,328100.0,22.6664,22.8348,22.6664,22.7446,328100.0
2009-08-10 13:50:00,37.83,37.87,37.79,37.82,50000.0,22.7446,22.7686,22.7205,22.7386,50000.0
2009-08-10 13:55:00,37.84,37.84,37.77,37.77,24400.0,22.7506,22.7506,22.7085,22.7085,24400.0
2009-08-10 14:00:00,37.78,37.78,37.6,37.6,50100.0,22.7145,22.7145,22.6063,22.6063,50100.0
2009-08-10 14:05:00,37.6,37.66,37.58,37.58,52800.0,22.6063,22.6424,22.5943,22.5943,52800.0
2009-08-10 14:10:00,37.58,37.63,37.5,37.51,93800.0,22.5943,22.6243,22.5462,22.5522,93800.0
2009-08-10 14:15:00,37.52,37.52,37.44,37.5,68600.0,22.5582,22.5582,22.5101,22.5462,68600.0
2009-08-10 14:20:00,37.5,37.52,37.42,37.5,56700.0,22.5462,22.5582,22.4981,22.5462,56700.0
2009-08-10 14:25:00,37.51,37.51,37.42,37.43,35800.0,22.5522,22.5522,22.4981,22.5041,35800.0
2009-08-10 14:30:00,37.43,37.46,37.41,37.42,47400.0,22.5041,22.5221,22.4921,22.4981,47400.0
2009-08-10 14:35:00,37.42,37.43,37.36,37.41,61900.0,22.4981,22.5041,22.462,22.4921,61900.0
2009-08-10 14:40:00,37.41,37.44,37.35,37.35,146100.0,22.4921,22.5101,22.456,22.456,146100.0
2009-08-10 14:45:00,37.36,37.38,37.25,37.27,54100.0,22.462,22.474,22.3959,22.4079,54100.0
2009-08-10 14:50:00,37.26,37.29,37.21,37.27,131500.0,22.4019,22.4199,22.3718,22.4079,131500.0
2009-08-10 14:55:00,37.27,37.4,37.26,37.37,78700.0,22.4079,22.4861,22.4019,22.468,78700.0
2009-08-10 15:00:00,37.37,37.49,37.36,37.36,87900.0,22.468,22.5402,22.462,22.462,87900.0
2009-08-10 15:05:00,37.36,37.45,37.35,37.44,133100.0,22.462,22.5161,22.456,22.5101,133100.0
2009-08-10 15:10:00,37.44,37.51,37.41,37.49,107700.0,22.5101,22.5522,22.4921,22.5402,107700.0
2009-08-10 15:15:00,37.5,37.54,37.49,37.52,127400.0,22.5462,22.5702,22.5402,22.5582,127400.0
2009-08-10 15:20:00,37.51,37.54,37.46,37.5,60000.0,22.5522,22.5702,22.5221,22.5462,60000.0
2009-08-10 15:25:00,37.5,37.51,37.45,37.45,48100.0,22.5462,22.5522,22.5161,22.5161,48100.0
2009-08-10 15:30:00,37.46,37.54,37.46,37.51,101800.0,22.5221,22.5702,22.5221,22.5522,101800.0
2009-08-10 15:35:00,37.52,37.59,37.5,37.57,130400.0,22.5582,22.6003,22.5462,22.5883,130400.0
2009-08-10 15:40:00,37.57,37.57,37.45,37.46,128900.0,22.5883,22.5883,22.5161,22.5221,128900.0
2009-08-10 15:45:00,37.47,37.55,37.46,37.55,116600.0,22.5281,22.5762,22.5221,22.5762,116600.0
2009-08-10 15:50:00,37.54,37.56,37.5,37.56,148300.0,22.5702,22.5823,22.5462,22.5823,148300.0
2009-08-10 15:55:00,37.56,37.69,37.54,37.65,372700.0,22.5823,22.6604,22.5702,22.6364,372700.0
2009-08-11 09:30:00,37.53,37.7,37.35,37.4,77100.0,22.5642,22.6664,22.456,22.4861,77100.0
2009-08-11 09:35:00,37.39,37.46,37.35,37.39,67000.0,22.48,22.5221,22.456,22.48,67000.0
2009-08-11 09:40:00,37.4,37.4,37.15,37.23,138700.0,22.4861,22.4861,22.3357,22.3838,138700.0
2009-08-11 09:45:00,37.22,37.25,36.92,37.02,180600.0,22.3778,22.3959,22.1975,22.2576,180600.0
2009-08-11 09:50:00,37.0,37.12,36.92,37.08,240600.0,22.2456,22.3177,22.1975,22.2937,240600.0
2009-08-11 09:55:00,37.08,37.12,36.92,36.98,122900.0,22.2937,22.3177,22.1975,22.2335,122900.0
2009-08-11 10:00:00,36.97,36.98,36.66,36.67,238700.0,22.2275,22.2335,22.0411,22.0472,238700.0
2009-08-11 10:05:00,36.66,36.9,36.64,36.83,148100.0,22.0411,22.1854,22.0291,22.1434,148100.0
2009-08-11 10:10:00,36.86,36.97,36.81,36.84,76100.0,22.1614,22.2275,22.1313,22.1494,76100.0
2009-08-11 10:15:00,36.85,36.99,36.85,36.91,83300.0,22.1554,22.2395,22.1554,22.1915,83300.0
2009-08-11 10:20:00,36.91,36.91,36.67,36.79,169800.0,22.1915,22.1915,22.0472,22.1193,169800.0
2009-08-11 10:25:00,36.79,36.85,36.66,36.71,67500.0,22.1193,22.1554,22.0411,22.0712,67500.0
2009-08-11 10:30:00,36.71,36.75,36.65,36.7,86400.0,22.0712,22.0953,22.0351,22.0652,86400.0
2009-08-11 10:35:00,36.73,36.8,36.72,36.76,68100.0,22.0832,22.1253,22.0772,22.1013,68100.0
2009-08-11 10:40:00,36.75,36.87,36.75,36.75,54800.0,22.0953,22.1674,22.0953,22.0953,54800.0
2009-08-11 10:45:00,36.75,36.76,36.59,36.74,185300.0,22.0953,22.1013,21.9991,22.0892,185300.0
2009-08-11 10:50:00,36.73,36.83,36.64,36.73,112700.0,22.0832,22.1434,22.0291,22.0832,112700.0
2009-08-11 10:55:00,36.72,36.81,36.71,36.76,30300.0,22.0772,22.1313,22.0712,22.1013,30300.0
2009-08-11 11:00:00,36.75,36.85,36.73,36.76,137300.0,22.0953,22.1554,22.0832,22.1013,137300.0
2009-08-11 11:05:00,36.76,36.8,36.7,36.76,70300.0,22.1013,22.1253,22.0652,22.1013,70300.0
2009-08-11 11:10:00,36.76,36.77,36.59,36.64,184800.0,22.1013,22.1073,21.9991,22.0291,184800.0
2009-08-11 11:15:00,36.64,36.68,36.6,36.62,84300.0,22.0291,22.0532,22.0051,22.0171,84300.0
2009-08-11 11:20:00,36.63,36.73,36.6,36.72,123000.0,22.0231,22.0832,22.0051,22.0772,123000.0
2009-08-11 11:25:00,36.72,36.76,36.7,36.75,40800.0,22.0772,22.1013,22.0652,22.0953,40800.0
2009-08-11 11:30:00,36.76,36.76,36.6,36.63,48300.0,22.1013,22.1013,22.0051,22.0231,48300.0
2009-08-11 11:35:00,36.63,36.66,36.6,36.62,22300.0,22.0231,22.0411,22.0051,22.0171,22300.0
2009-08-11 11:40:00,36.63,36.66,36.52,36.64,181200.0,22.0231,22.0411,21.957,22.0291,181200.0
2009-08-11 11:45:00,36.62,36.73,36.61,36.72,82900.0,22.0171,22.0832,22.0111,22.0772,82900.0
2009-08-11 11:50:00,36.72,36.81,36.69,36.71,63600.0,22.0772,22.1313,22.0592,22.0712,63600.0
2009-08-11 11:55:00,36.7,36.88,36.7,36.86,60700.0,22.0652,22.1734,22.0652,22.1614,60700.0
2009-08-11 12:00:00,36.86,36.86,36.75,36.82,54400.0,22.1614,22.1614,22.0953,22.1373,54400.0
2009-08-11 12:05:00,36.82,36.82,36.74,36.79,33400.0,22.1373,22.1373,22.0892,22.1193,33400.0
2009-08-11 12:10:00,36.79,36.92,36.78,36.91,62900.0,22.1193,22.1975,22.1133,22.1915,62900.0
2009-08-11 12:15:00,36.91,36.94,36.9,36.92,58200.0,22.1915,22.2095,22.1854,22.1975,58200.0
2009-08-11 12:20:00,36.91,36.92,36.77,36.79,71600.0,22.1915,22.1975,22.1073,22.1193,71600.0
2009-08-11 12:25:00,36.77,36.87,36.77,36.87,17700.0,22.1073,22.1674,22.1073,22.1674,17700.0
2009-08-11 12:30:00,36.88,36.91,36.87,36.9,56100.0,22.1734,22.1915,22.1674,22.1854,56100.0
2009-08-11 12:35:00,36.89,36.9,36.87,36.89,32000.0,22.1794,22.1854,22.1674,22.1794,32000.0
2009-08-11 12:40:00,36.89,36.91,36.78,36.84,44500.0,22.1794,22.1915,22.1133,22.1494,44500.0
2009-08-11 12:45:00,36.83,36.83,36.65,36.65,147000.0,22.1434,22.1434,22.0351,22.0351,147000.0
2009-08-11 12:50:00,36.64,36.74,36.64,36.72,26700.0,22.0291,22.0892,22.0291,22.0772,26700.0
2009-08-11 12:55:00,36.72,36.76,36.7,36.7,15400.0,22.0772,22.1013,22.0652,22.0652,15400.0
2009-08-11 13:00:00,36.7,36.84,36.7,36.78,20200.0,22.0652,22.1494,22.0652,22.1133,20200.0
2009-08-11 13:05:00,36.77,36.84,36.72,36.75,33900.0,22.1073,22.1494,22.0772,22.0953,33900.0
2009-08-11 13:10:00,36.75,36.75,36.68,36.72,30300.0,22.0953,22.0953,22.0532,22.0772,30300.0
2009-08-11 13:15:00,36.71,36.85,36.71,36.83,48800.0,22.0712,22.1554,22.0712,22.1434,48800.0
2009-08-11 13:20:00,36.83,36.83,36.69,36.77,167600.0,22.1434,22.1434,22.0592,22.1073,167600.0
2009-08-11 13:25:00,36.77,36.87,36.77,36.78,52700.0,22.1073,22.1674,22.1073,22.1133,52700.0
2009-08-11 13:30:00,36.78,36.86,36.75,36.85,49100.0,22.1133,22.1614,22.0953,22.1554,49100.0
2009-08-11 13:35:00,36.87,36.87,36.82,36.85,31600.0,22.1674,22.1674,22.1373,22.1554,31600.0
2009-08-11 13:40:00,36.86,36.86,36.84,36.85,37800.0,22.1614,22.1614,22.1494,22.1554,37800.0
2009-08-11 13:45:00,36.85,36.86,36.84,36.85,57300.0,22.1554,22.1614,22.1494,22.1554,57300.0
2009-08-11 13:50:00,36.85,36.9,36.82,36.89,77200.0,22.1554,22.1854,22.1373,22.1794,77200.0
2009-08-11 13:55:00,36.89,36.9,36.79,36.84,138100.0,22.1794,22.1854,22.1193,22.1494,138100.0
2009-08-11 14:00:00,36.86,36.9,36.86,36.9,23800.0,22.1614,22.1854,22.1614,22.1854,23800.0
2009-08-11 14:05:00,36.9,37.0,36.89,36.9,107600.0,22.1854,22.2456,22.1794,22.1854,107600.0
2009-08-11 14:10:00,36.9,36.96,36.83,36.83,89800.0,22.1854,22.2215,22.1434,22.1434,89800.0
2009-08-11 14:15:00,36.82,36.86,36.78,36.82,36200.0,22.1373,22.1614,22.1133,22.1373,36200.0
2009-08-11 14:20:00,36.83,36.87,36.74,36.76,23900.0,22.1434,22.1674,22.0892,22.1013,23900.0
2009-08-11 14:25:00,36.76,36.83,36.74,36.75,20500.0,22.1013,22.1434,22.0892,22.0953,20500.0
2009-08-11 14:30:00,36.76,36.79,36.75,36.77,17100.0,22.1013,22.1193,22.0953,22.1073,17100.0
2009-08-11 14:35:00,36.78,36.81,36.76,36.81,18000.0,22.1133,22.1313,22.1013,22.1313,18000.0
2009-08-11 14:40:00,36.81,36.87,36.81,36.86,16400.0,22.1313,22.1674,22.1313,22.1614,16400.0
2009-08-11 14:45:00,36.86,36.87,36.7,36.73,111200.0,22.1614,22.1674,22.0652,22.0832,111200.0
2009-08-11 14:50:00,36.74,36.83,36.67,36.78,147500.0,22.0892,22.1434,22.0472,22.1133,147500.0
2009-08-11 14:55:00,36.79,36.84,36.77,36.83,21400.0,22.1193,22.1494,22.1073,22.1434,21400.0
2009-08-11 15:00:00,36.82,36.88,36.74,36.87,149600.0,22.1373,22.1734,22.0892,22.1674,149600.0
2009-08-11 15:05:00,36.87,36.96,36.86,36.9,140900.0,22.1674,22.2215,22.1614,22.1854,140900.0
2009-08-11 15:10:00,36.9,36.92,36.86,36.87,68100.0,22.1854,22.1975,22.1614,22.1674,68100.0
2009-08-11 15:15:00,36.87,36.96,36.87,36.96,21600.0,22.1674,22.2215,22.1674,22.2215,21600.0
2009-08-11 15:20:00,36.96,37.0,36.94,36.99,29800.0,22.2215,22.2456,22.2095,22.2395,29800.0
2009-08-11 15:25:00,36.98,37.03,36.96,36.96,52600.0,22.2335,22.2636,22.2215,22.2215,52600.0
2009-08-11 15:30:00,36.97,37.0,36.93,36.95,104100.0,22.2275,22.2456,22.2035,22.2155,104100.0
2009-08-11 15:35:00,36.95,36.95,36.89,36.9,48700.0,22.2155,22.2155,22.1794,22.1854,48700.0
2009-08-11 15:40:00,36.89,36.99,36.87,36.96,112800.0,22.1794,22.2395,22.1674,22.2215,112800.0
2009-08-11 15:45:00,36.96,36.96,36.83,36.85,124800.0,22.2215,22.2215,22.1434,22.1554,124800.0
2009-08-11 15:50:00,36.85,36.85,36.69,36.71,191100.0,22.1554,22.1554,22.0592,22.0712,191100.0
2009-08-11 15:55:00,36.71,36.79,36.7,36.71,295700.0,22.0712,22.1193,22.0652,22.0712,295700.0
2009-08-12 09:30:00,36.64,37.02,36.64,36.98,117400.0,22.0291,22.2576,22.0291,22.2335,117400.0
2009-08-12 09:35:00,36.96,37.04,36.67,36.67,152800.0,22.2215,22.2696,22.0472,22.0472,152800.0
2009-08-12 09:40:00,36.68,36.78,36.61,36.71,73400.0,22.0532,22.1133,22.0111,22.0712,73400.0
2009-08-12 09:45:00,36.72,36.75,36.54,36.56,83900.0,22.0772,22.0953,21.969,21.981,83900.0
2009-08-12 09:50:00,36.58,36.72,36.57,36.66,80800.0,21.993,22.0772,21.987,22.0411,80800.0
2009-08-12 09:55:00,36.67,36.77,36.52,36.58,113500.0,22.0472,22.1073,21.957,21.993,113500.0
2009-08-12 10:00:00,36.58,36.73,36.57,36.6,93300.0,21.993,22.0832,21.987,22.0051,93300.0
2009-08-12 10:05:00,36.59,36.6,36.5,36.5,245200.0,21.9991,22.0051,21.9449,21.9449,245200.0
2009-08-12 10:10:00,36.51,36.52,36.23,36.39,255700.0,21.951,21.957,21.7826,21.8788,255700.0
2009-08-12 10:15:00,36.41,36.6,36.24,36.5,233500.0,21.8908,22.0051,21.7886,21.9449,233500.0
2009-08-12 10:20:00,36.53,36.74,36.52,36.7,156900.0,21.963,22.0892,21.957,22.0652,156900.0
2009-08-12 10:25:00,36.69,36.72,36.65,36.68,62900.0,22.0592,22.0772,22.0351,22.0532,62900.0
2009-08-12 10:30:00,36.67,36.71,36.63,36.65,109400.0,22.0472,22.0712,22.0231,22.0351,109400.0
2009-08-12 10:35:00,36.66,36.73,36.58,36.66,63000.0,22.0411,22.0832,21.993,22.0411,63000.0
2009-08-12 10:40:00,36.67,36.75,36.61,36.63,103100.0,22.0472,22.0953,22.0111,22.0231,103100.0
2009-08-12 10:45:00,36.62,36.63,36.49,36.6,167100.0,22.0171,22.0231,21.9389,22.0051,167100.0
2009-08-12 10:50:00,36.6,36.7,36.52,36.65,59200.0,22.0051,22.0652,21.957,22.0351,59200.0
2009-08-12 10:55:00,36.64,36.71,36.6,36.71,27500.0,22.0291,22.0712,22.0051,22.0712,27500.0
2009-08-12 11:00:00,36.72,36.83,36.71,36.73,63500.0,22.0772,22.1434,22.0712,22.0832,63500.0
2009-08-12 11:05:00,36.71,36.8,36.66,36.68,79200.0,22.0712,22.1253,22.0411,22.0532,79200.0
2009-08-12 11:10:00,36.68,36.75,36.65,36.75,32300.0,22.0532,22.0953,22.0351,22.0953,32300.0
2009-08-12 11:15:00,36.76,36.79,36.74,36.75,41200.0,22.1013,22.1193,22.0892,22.0953,41200.0
2009-08-12 11:20:00,36.75,36.81,36.71,36.72,40400.0,22.0953,22.1313,22.0712,22.0772,40400.0
2009-08-12 11:25:00,36.72,36.74,36.7,36.74,68300.0,22.0772,22.0892,22.0652,22.0892,68300.0
2009-08-12 11:30:00,36.74,36.79,36.72,36.79,37000.0,22.0892,22.1193,22.0772,22.1193,37000.0
2009-08-12 11:35:00,36.79,36.82,36.79,36.82,54600.0,22.1193,22.1373,22.1193,22.1373,54600.0
2009-08-12 11:40:00,36.81,36.82,36.68,36.7,91600.0,22.1313,22.1373,22.0532,22.0652,91600.0
2009-08-12 11:45:00,36.71,36.71,36.51,36.62,156400.0,22.0712,22.0712,21.951,22.0171,156400.0
2009-08-12 11:50:00,36.62,36.68,36.58,36.6,73400.0,22.0171,22.0532,21.993,22.0051,73400.0
2009-08-12 11:55:00,36.58,36.69,36.58,36.66,52500.0,21.993,22.0592,21.993,22.0411,52500.0
2009-08-12 12:00:00,36.66,36.69,36.59,36.67,49100.0,22.0411,22.0592,21.9991,22.0472,49100.0
2009-08-12 12:05:00,36.67,36.69,36.63,36.65,29400.0,22.0472,22.0592,22.0231,22.0351,29400.0
2009-08-12 12:10:00,36.66,36.67,36.61,36.65,24700.0,22.0411,22.0472,22.0111,22.0351,24700.0
2009-08-12 12:15:00,36.64,36.66,36.61,36.62,67100.0,22.0291,22.0411,22.0111,22.0171,67100.0
2009-08-12 12:20:00,36.63,36.65,36.58,36.65,35000.0,22.0231,22.0351,21.993,22.0351,35000.0
2009-08-12 12:25:00,36.65,36.65,36.57,36.6,42800.0,22.0351,22.0351,21.987,22.0051,42800.0
2009-08-12 12:30:00,36.61,36.62,36.57,36.59,22200.0,22.0111,22.0171,21.987,21.9991,22200.0
2009-08-12 12:35:00,36.59,36.65,36.59,36.64,35200.0,21.9991,22.0351,21.9991,22.0291,35200.0
2009-08-12 12:40:00,36.63,36.66,36.55,36.58,65700.0,22.0231,22.0411,21.975,21.993,65700.0
2009-08-12 12:45:00,36.59,36.66,36.55,36.56,94700.0,21.9991,22.0411,21.975,21.981,94700.0
2009-08-12 12:50:00,36.56,36.63,36.5,36.6,63700.0,21.981,22.0231,21.9449,22.0051,63700.0
2009-08-12 12:55:00,36.61,36.65,36.58,36.63,38500.0,22.0111,22.0351,21.993,22.0231,38500.0
2009-08-12 13:00:00,36.63,36.71,36.62,36.62,22100.0,22.0231,22.0712,22.0171,22.0171,22100.0
2009-08-12 13:05:00,36.62,36.74,36.6,36.71,26800.0,22.0171,22.0892,22.0051,22.0712,26800.0
2009-08-12 13:10:00,36.71,36.75,36.71,36.71,30000.0,22.0712,22.0953,22.0712,22.0712,30000.0
2009-08-12 13:15:00,36.71,36.75,36.69,36.7,28900.0,22.0712,22.0953,22.0592,22.0652,28900.0
2009-08-12 13:20:00,36.69,36.76,36.69,36.74,20100.0,22.0592,22.1013,22.0592,22.0892,20100.0
2009-08-12 13:25:00,36.76,36.78,36.75,36.75,22600.0,22.1013,22.1133,22.0953,22.0953,22600.0
2009-08-12 13:30:00,36.76,36.77,36.71,36.74,25500.0,22.1013,22.1073,22.0712,22.0892,25500.0
2009-08-12 13:35:00,36.73,36.75,36.67,36.71,33500.0,22.0832,22.0953,22.0472,22.0712,33500.0
2009-08-12 13:40:00,36.71,36.73,36.63,36.64,21200.0,22.0712,22.0832,22.0231,22.0291,21200.0
2009-08-12 13:45:00,36.64,36.67,36.6,36.66,35600.0,22.0291,22.0472,22.0051,22.0411,35600.0
2009-08-12 13:50:00,36.66,36.71,36.63,36.71,43400.0,22.0411,22.0712,22.0231,22.0712,43400.0
2009-08-12 13:55:00,36.7,36.8,36.69,36.8,54600.0,22.0652,22.1253,22.0592,22.1253,54600.0
2009-08-12 14:00:00,36.8,36.82,36.74,36.77,40900.0,22.1253,22.1373,22.0892,22.1073,40900.0
2009-08-12 14:05:00,36.76,36.83,36.76,36.8,40600.0,22.1013,22.1434,22.1013,22.1253,40600.0
2009-08-12 14:10:00,36.8,36.84,36.79,36.81,23500.0,22.1253,22.1494,22.1193,22.1313,23500.0
2009-08-12 14:15:00,36.81,36.86,36.6,36.67,82100.0,22.1313,22.1614,22.0051,22.0472,82100.0
2009-08-12 14:20:00,36.68,36.83,36.67,36.73,91600.0,22.0532,22.1434,22.0472,22.0832,91600.0
2009-08-12 14:25:00,36.76,36.81,36.67,36.7,46800.0,22.1013,22.1313,22.0472,22.0652,46800.0
2009-08-12 14:30:00,36.7,36.71,36.58,36.61,79400.0,22.0652,22.0712,21.993,22.0111,79400.0
2009-08-12 14:35:00,36.6,36.63,36.49,36.5,48500.0,22.0051,22.0231,21.9389,21.9449,48500.0
2009-08-12 14:40:00,36.5,36.5,36.36,36.42,80000.0,21.9449,21.9449,21.8608,21.8968,80000.0
2009-08-12 14:45:00,36.43,36.45,36.36,36.38,70500.0,21.9029,21.9149,21.8608,21.8728,70500.0
2009-08-12 14:50:00,36.38,36.53,36.35,36.51,104800.0,21.8728,21.963,21.8548,21.951,104800.0
2009-08-12 14:55:00,36.51,36.7,36.51,36.7,137500.0,21.951,22.0652,21.951,22.0652,137500.0
2009-08-12 15:00:00,36.7,36.81,36.69,36.75,82200.0,22.0652,22.1313,22.0592,22.0953,82200.0
2009-08-12 15:05:00,36.75,36.79,36.73,36.76,45100.0,22.0953,22.1193,22.0832,22.1013,45100.0
2009-08-12 15:10:00,36.76,36.8,36.73,36.77,69800.0,22.1013,22.1253,22.0832,22.1073,69800.0
2009-08-12 15:15:00,36.76,36.85,36.76,36.78,94300.0,22.1013,22.1554,22.1013,22.1133,94300.0
2009-08-12 15:20:00,36.79,36.83,36.71,36.79,78200.0,22.1193,22.1434,22.0712,22.1193,78200.0
2009-08-12 15:25:00,36.78,36.83,36.74,36.76,51400.0,22.1133,22.1434,22.0892,22.1013,51400.0
2009-08-12 15:30:00,36.76,36.85,36.75,36.84,69600.0,22.1013,22.1554,22.0953,22.1494,69600.0
2009-08-12 15:35:00,36.84,36.9,36.83,36.84,126900.0,22.1494,22.1854,22.1434,22.1494,126900.0
2009-08-12 15:40:00,36.85,36.88,36.66,36.68,318700.0,22.1554,22.1734,22.0411,22.0532,318700.0
2009-08-12 15:45:00,36.69,36.7,36.56,36.6,193300.0,22.0592,22.0652,21.981,22.0051,193300.0
2009-08-12 15:50:00,36.6,36.62,36.37,36.39,330200.0,22.0051,22.0171,21.8668,21.8788,330200.0
2009-08-12 15:55:00,36.39,36.5,36.37,36.48,436700.0,21.8788,21.9449,21.8668,21.9329,436700.0
2009-08-13 09:30:00,36.81,36.81,36.43,36.43,243900.0,22.1313,22.1313,21.9029,21.9029,243900.0
2009-08-13 09:35:00,36.43,36.5,36.22,36.44,148300.0,21.9029,21.9449,21.7766,21.9089,148300.0
2009-08-13 09:40:00,36.44,36.54,36.43,36.52,125000.0,21.9089,21.969,21.9029,21.957,125000.0
2009-08-13 09:45:00,36.51,36.53,36.45,36.46,61800.0,21.951,21.963,21.9149,21.9209,61800.0
2009-08-13 09:50:00,36.46,36.49,36.01,36.05,195100.0,21.9209,21.9389,21.6503,21.6744,195100.0
2009-08-13 09:55:00,36.05,36.2,36.02,36.19,181800.0,21.6744,21.7646,21.6564,21.7586,181800.0
2009-08-13 10:00:00,36.18,36.25,36.05,36.17,189800.0,21.7526,21.7946,21.6744,21.7465,189800.0
2009-08-13 10:05:00,36.19,36.2,36.11,36.17,89100.0,21.7586,21.7646,21.7105,21.7465,89100.0
2009-08-13 10:10:00,36.17,36.36,36.11,36.31,198500.0,21.7465,21.8608,21.7105,21.8307,198500.0
2009-08-13 10:15:00,36.31,36.37,36.21,36.21,100800.0,21.8307,21.8668,21.7706,21.7706,100800.0
2009-08-13 10:20:00,36.2,36.3,36.16,36.25,122200.0,21.7646,21.8247,21.7405,21.7946,122200.0
2009-08-13 10:25:00,36.27,36.34,36.19,36.33,99500.0,21.8067,21.8487,21.7586,21.8427,99500.0
2009-08-13 10:30:00,36.33,36.44,36.32,36.43,114000.0,21.8427,21.9089,21.8367,21.9029,114000.0
2009-08-13 10:35:00,36.43,36.62,36.42,36.61,65900.0,21.9029,22.0171,21.8968,22.0111,65900.0
2009-08-13 10:40:00,36.62,36.85,36.59,36.85,159900.0,22.0171,22.1554,21.9991,22.1554,159900.0
2009-08-13 10:45:00,36.85,36.91,36.8,36.83,81200.0,22.1554,22.1915,22.1253,22.1434,81200.0
2009-08-13 10:50:00,36.84,37.1,36.82,37.08,152900.0,22.1494,22.3057,22.1373,22.2937,152900.0
2009-08-13 10:55:00,37.1,37.26,37.08,37.22,120200.0,22.3057,22.4019,22.2937,22.3778,120200.0
2009-08-13 11:00:00,37.22,37.24,37.09,37.15,104300.0,22.3778,22.3899,22.2997,22.3357,104300.0
2009-08-13 11:05:00,37.17,37.18,37.08,37.13,82000.0,22.3478,22.3538,22.2937,22.3237,82000.0
2009-08-13 11:10:00,37.14,37.15,37.01,37.05,104800.0,22.3297,22.3357,22.2516,22.2756,104800.0
2009-08-13 11:15:00,37.06,37.08,36.99,37.08,105900.0,22.2816,22.2937,22.2395,22.2937,105900.0
2009-08-13 11:20:00,37.07,37.09,36.93,36.95,80100.0,22.2876,22.2997,22.2035,22.2155,80100.0
2009-08-13 11:25:00,36.94,37.01,36.9,37.01,117600.0,22.2095,22.2516,22.1854,22.2516,117600.0
2009-08-13 11:30:00,37.0,37.01,36.79,36.82,42000.0,22.2456,22.2516,22.1193,22.1373,42000.0
2009-08-13 11:35:00,36.83,36.87,36.82,36.85,70000.0,22.1434,22.1674,22.1373,22.1554,70000.0
2009-08-13 11:40:00,36.84,36.85,36.77,36.81,28900.0,22.1494,22.1554,22.1073,22.1313,28900.0
2009-08-13 11:45:00,36.81,36.87,36.75,36.75,28800.0,22.1313,22.1674,22.0953,22.0953,28800.0
2009-08-13 11:50:00,36.75,36.79,36.73,36.78,23500.0,22.0953,22.1193,22.0832,22.1133,23500.0
2009-08-13 11:55:00,36.78,36.79,36.72,36.78,47300.0,22.1133,22.1193,22.0772,22.1133,47300.0
2009-08-13 12:00:00,36.77,36.81,36.73,36.77,23000.0,22.1073,22.1313,22.0832,22.1073,23000.0
2009-08-13 12:05:00,36.77,36.82,36.76,36.8,17300.0,22.1073,22.1373,22.1013,22.1253,17300.0
2009-08-13 12:10:00,36.8,36.82,36.71,36.72,31000.0,22.1253,22.1373,22.0712,22.0772,31000.0
2009-08-13 12:15:00,36.71,36.8,36.71,36.75,30100.0,22.0712,22.1253,22.0712,22.0953,30100.0
2009-08-13 12:20:00,36.74,36.85,36.73,36.83,16800.0,22.0892,22.1554,22.0832,22.1434,16800.0
2009-08-13 12:25:00,36.82,36.88,36.81,36.84,39500.0,22.1373,22.1734,22.1313,22.1494,39500.0
2009-08-13 12:30:00,36.84,36.86,36.83,36.85,29000.0,22.1494,22.1614,22.1434,22.1554,29000.0
2009-08-13 12:35:00,36.85,36.92,36.85,36.9,40300.0,22.1554,22.1975,22.1554,22.1854,40300.0
2009-08-13 12:40:00,36.9,36.95,36.89,36.92,56200.0,22.1854,22.2155,22.1794,22.1975,56200.0
2009-08-13 12:45:00,36.92,36.97,36.92,36.97,18200.0,22.1975,22.2275,22.1975,22.2275,18200.0
2009-08-13 12:50:00,36.96,36.97,36.89,36.92,24300.0,22.2215,22.2275,22.1794,22.1975,24300.0
2009-08-13 12:55:00,36.91,36.92,36.88,36.91,12900.0,22.1915,22.1975,22.1734,22.1915,12900.0
2009-08-13 13:00:00,36.91,37.08,36.9,37.03,36100.0,22.1915,22.2937,22.1854,22.2636,36100.0
2009-08-13 13:05:00,37.01,37.05,36.94,37.03,40700.0,22.2516,22.2756,22.2095,22.2636,40700.0
2009-08-13 13:10:00,37.03,37.07,36.89,36.95,56500.0,22.2636,22.2876,22.1794,22.2155,56500.0
2009-08-13 13:15:00,36.95,36.99,36.78,36.83,62900.0,22.2155,22.2395,22.1133,22.1434,62900.0
2009-08-13 13:20:00,36.82,36.86,36.74,36.76,25600.0,22.1373,22.1614,22.0892,22.1013,25600.0
2009-08-13 13:25:00,36.76,36.8,36.73,36.74,26700.0,22.1013,22.1253,22.0832,22.0892,26700.0
2009-08-13 13:30:00,36.74,36.83,36.74,36.81,15900.0,22.0892,22.1434,22.0892,22.1313,15900.0
2009-08-13 13:35:00,36.81,36.84,36.79,36.81,16200.0,22.1313,22.1494,22.1193,22.1313,16200.0
2009-08-13 13:40:00,36.83,36.85,36.8,36.8,23400.0,22.1434,22.1554,22.1253,22.1253,23400.0
2009-08-13 13:45:00,36.8,36.84,36.77,36.82,13100.0,22.1253,22.1494,22.1073,22.1373,13100.0
2009-08-13 13:50:00,36.81,36.83,36.71,36.74,21900.0,22.1313,22.1434,22.0712,22.0892,21900.0
2009-08-13 13:55:00,36.74,36.78,36.69,36.77,25900.0,22.0892,22.1133,22.0592,22.1073,25900.0
2009-08-13 14:00:00,36.78,36.78,36.65,36.67,53300.0,22.1133,22.1133,22.0351,22.0472,53300.0
2009-08-13 14:05:00,36.67,36.7,36.66,36.67,19500.0,22.0472,22.0652,22.0411,22.0472,19500.0
2009-08-13 14:10:00,36.67,36.68,36.56,36.66,42700.0,22.0472,22.0532,21.981,22.0411,42700.0
2009-08-13 14:15:00,36.67,36.71,36.54,36.69,78700.0,22.0472,22.0712,21.969,22.0592,78700.0
2009-08-13 14:20:00,36.69,36.74,36.69,36.7,35200.0,22.0592,22.0892,22.0592,22.0652,35200.0
2009-08-13 14:25:00,36.71,36.74,36.67,36.74,16400.0,22.0712,22.0892,22.0472,22.0892,16400.0
2009-08-13 14:30:00,36.74,36.83,36.74,36.74,71000.0,22.0892,22.1434,22.0892,22.0892,71000.0
2009-08-13 14:35:00,36.72,36.85,36.72,36.84,41100.0,22.0772,22.1554,22.0772,22.1494,41100.0
2009-08-13 14:40:00,36.84,36.9,36.83,36.89,29200.0,22.1494,22.1854,22.1434,22.1794,29200.0
2009-08-13 14:45:00,36.89,36.89,36.85,36.88,15200.0,22.1794,22.1794,22.1554,22.1734,15200.0
2009-08-13 14:50:00,36.89,36.9,36.84,36.84,20600.0,22.1794,22.1854,22.1494,22.1494,20600.0
2009-08-13 14:55:00,36.85,36.85,36.75,36.75,19800.0,22.1554,22.1554,22.0953,22.0953,19800.0
2009-08-13 15:00:00,36.76,36.85,36.74,36.82,23200.0,22.1013,22.1554,22.0892,22.1373,23200.0
2009-08-13 15:05:00,36.83,36.85,36.77,36.78,59200.0,22.1434,22.1554,22.1073,22.1133,59200.0
2009-08-13 15:10:00,36.79,36.92,36.77,36.85,85300.0,22.1193,22.1975,22.1073,22.1554,85300.0
2009-08-13 15:15:00,36.85,36.94,36.85,36.9,42800.0,22.1554,22.2095,22.1554,22.1854,42800.0
2009-08-13 15:20:00,36.91,36.97,36.89,36.91,37700.0,22.1915,22.2275,22.1794,22.1915,37700.0
2009-08-13 15:25:00,36.92,36.93,36.88,36.93,31900.0,22.1975,22.2035,22.1734,22.2035,31900.0
2009-08-13 15:30:00,36.93,36.99,36.93,36.94,40400.0,22.2035,22.2395,22.2035,22.2095,40400.0
2009-08-13 15:35:00,36.94,36.95,36.87,36.9,62200.0,22.2095,22.2155,22.1674,22.1854,62200.0
2009-08-13 15:40:00,36.9,37.05,36.89,37.0,116800.0,22.1854,22.2756,22.1794,22.2456,116800.0
2009-08-13 15:45:00,37.01,37.02,36.98,36.98,71700.0,22.2516,22.2576,22.2335,22.2335,71700.0
2009-08-13 15:50:00,36.99,36.99,36.94,36.97,79700.0,22.2395,22.2395,22.2095,22.2275,79700.0
2009-08-13 15:55:00,36.98,37.0,36.94,36.99,149700.0,22.2335,22.2456,22.2095,22.2395,149700.0
2009-08-14 09:30:00,37.0,37.08,36.84,36.89,44800.0,22.2456,22.2937,22.1494,22.1794,44800.0
2009-08-14 09:35:00,36.86,36.96,36.72,36.92,50900.0,22.1614,22.2215,22.0772,22.1975,50900.0
2009-08-14 09:40:00,36.94,36.94,36.65,36.68,97400.0,22.2095,22.2095,22.0351,22.0532,97400.0
2009-08-14 09:45:00,36.66,36.67,36.52,36.56,68100.0,22.0411,22.0472,21.957,21.981,68100.0
2009-08-14 09:50:00,36.57,36.57,36.5,36.5,39300.0,21.987,21.987,21.9449,21.9449,39300.0
2009-08-14 09:55:00,36.5,36.51,36.27,36.33,95400.0,21.9449,21.951,21.8067,21.8427,95400.0
2009-08-14 10:00:00,36.31,36.32,36.1,36.2,150100.0,21.8307,21.8367,21.7045,21.7646,150100.0
2009-08-14 10:05:00,36.19,36.37,36.17,36.32,41000.0,21.7586,21.8668,21.7465,21.8367,41000.0
2009-08-14 10:10:00,36.32,36.39,36.17,36.17,39200.0,21.8367,21.8788,21.7465,21.7465,39200.0
2009-08-14 10:15:00,36.17,36.25,36.1,36.24,52400.0,21.7465,21.7946,21.7045,21.7886,52400.0
2009-08-14 10:20:00,36.26,36.38,36.2,36.34,35800.0,21.8007,21.8728,21.7646,21.8487,35800.0
2009-08-14 10:25:00,36.36,36.36,36.29,36.29,57400.0,21.8608,21.8608,21.8187,21.8187,57400.0
2009-08-14 10:30:00,36.29,36.32,36.15,36.25,46300.0,21.8187,21.8367,21.7345,21.7946,46300.0
2009-08-14 10:35:00,36.25,36.4,36.25,36.39,31200.0,21.7946,21.8848,21.7946,21.8788,31200.0
2009-08-14 10:40:00,36.38,36.48,36.31,36.44,46400.0,21.8728,21.9329,21.8307,21.9089,46400.0
2009-08-14 10:45:00,36.42,36.49,36.34,36.41,42200.0,21.8968,21.9389,21.8487,21.8908,42200.0
2009-08-14 10:50:00,36.4,36.4,36.22,36.24,32500.0,21.8848,21.8848,21.7766,21.7886,32500.0
2009-08-14 10:55:00,36.25,36.37,36.22,36.36,32200.0,21.7946,21.8668,21.7766,21.8608,32200.0
2009-08-14 11:00:00,36.35,36.39,36.29,36.38,51100.0,21.8548,21.8788,21.8187,21.8728,51100.0
2009-08-14 11:05:00,36.39,36.4,36.24,36.3,38600.0,21.8788,21.8848,21.7886,21.8247,38600.0
2009-08-14 11:10:00,36.3,36.31,36.18,36.21,32300.0,21.8247,21.8307,21.7526,21.7706,32300.0
2009-08-14 11:15:00,36.2,36.23,36.13,36.17,41100.0,21.7646,21.7826,21.7225,21.7465,41100.0
2009-08-14 11:20:00,36.18,36.29,36.18,36.22,23400.0,21.7526,21.8187,21.7526,21.7766,23400.0
2009-08-14 11:25:00,36.23,36.25,36.18,36.19,30100.0,21.7826,21.7946,21.7526,21.7586,30100.0
2009-08-14 11:30:00,36.19,36.3,36.14,36.29,62300.0,21.7586,21.8247,21.7285,21.8187,62300.0
2009-08-14 11:35:00,36.28,36.32,36.28,36.28,26900.0,21.8127,21.8367,21.8127,21.8127,26900.0
2009-08-14 11:40:00,36.29,36.36,36.27,36.31,21300.0,21.8187,21.8608,21.8067,21.8307,21300.0
2009-08-14 11:45:00,36.31,36.35,36.28,36.33,33600.0,21.8307,21.8548,21.8127,21.8427,33600.0
2009-08-14 11:50:00,36.33,36.33,36.28,36.28,12300.0,21.8427,21.8427,21.8127,21.8127,12300.0
2009-08-14 11:55:00,36.28,36.4,36.28,36.34,29900.0,21.8127,21.8848,21.8127,21.8487,29900.0
2009-08-14 12:00:00,36.35,36.35,36.31,36.31,16600.0,21.8548,21.8548,21.8307,21.8307,16600.0
2009-08-14 12:05:00,36.31,36.39,36.29,36.36,34700.0,21.8307,21.8788,21.8187,21.8608,34700.0
2009-08-14 12:10:00,36.36,36.4,36.35,36.38,54900.0,21.8608,21.8848,21.8548,21.8728,54900.0
2009-08-14 12:15:00,36.39,36.43,36.36,36.41,35400.0,21.8788,21.9029,21.8608,21.8908,35400.0
2009-08-14 12:20:00,36.41,36.44,36.37,36.38,60100.0,21.8908,21.9089,21.8668,21.8728,60100.0
2009-08-14 12:25:00,36.38,36.4,36.37,36.39,50600.0,21.8728,21.8848,21.8668,21.8788,50600.0
2009-08-14 12:30:00,36.38,36.38,36.35,36.35,26900.0,21.8728,21.8728,21.8548,21.8548,26900.0
2009-08-14 12:35:00,36.36,36.36,36.34,36.35,24800.0,21.8608,21.8608,21.8487,21.8548,24800.0
2009-08-14 12:40:00,36.35,36.41,36.34,36.38,60700.0,21.8548,21.8908,21.8487,21.8728,60700.0
2009-08-14 12:45:00,36.37,36.42,36.37,36.42,30200.0,21.8668,21.8968,21.8668,21.8968,30200.0
2009-08-14 12:50:00,36.4,36.43,36.4,36.41,14300.0,21.8848,21.9029,21.8848,21.8908,14300.0
2009-08-14 12:55:00,36.42,36.5,36.41,36.49,23300.0,21.8968,21.9449,21.8908,21.9389,23300.0
2009-08-14 13:00:00,36.48,36.49,36.45,36.46,13000.0,21.9329,21.9389,21.9149,21.9209,13000.0
2009-08-14 13:05:00,36.46,36.46,36.41,36.44,24200.0,21.9209,21.9209,21.8908,21.9089,24200.0
2009-08-14 13:10:00,36.46,36.49,36.44,36.47,19400.0,21.9209,21.9389,21.9089,21.9269,19400.0
2009-08-14 13:15:00,36.47,36.49,36.43,36.46,28400.0,21.9269,21.9389,21.9029,21.9209,28400.0
2009-08-14 13:20:00,36.46,36.47,36.43,36.43,16500.0,21.9209,21.9269,21.9029,21.9029,16500.0
2009-08-14 13:25:00,36.43,36.43,36.37,36.4,25500.0,21.9029,21.9029,21.8668,21.8848,25500.0
2009-08-14 13:30:00,36.4,36.42,36.39,36.41,32800.0,21.8848,21.8968,21.8788,21.8908,32800.0
2009-08-14 13:35:00,36.4,36.41,36.39,36.4,17700.0,21.8848,21.8908,21.8788,21.8848,17700.0
2009-08-14 13:40:00,36.4,36.44,36.4,36.43,11700.0,21.8848,21.9089,21.8848,21.9029,11700.0
2009-08-14 13:45:00,36.43,36.44,36.42,36.43,8300.0,21.9029,21.9089,21.8968,21.9029,8300.0
2009-08-14 13:50:00,36.42,36.44,36.4,36.4,14000.0,21.8968,21.9089,21.8848,21.8848,14000.0
2009-08-14 13:55:00,36.4,36.43,36.4,36.43,14100.0,21.8848,21.9029,21.8848,21.9029,14100.0
2009-08-14 14:00:00,36.43,36.44,36.4,36.41,16800.0,21.9029,21.9089,21.8848,21.8908,16800.0
2009-08-14 14:05:00,36.4,36.41,36.39,36.4,40200.0,21.8848,21.8908,21.8788,21.8848,40200.0
2009-08-14 14:10:00,36.4,36.41,36.37,36.4,35100.0,21.8848,21.8908,21.8668,21.8848,35100.0
2009-08-14 14:15:00,36.39,36.43,36.37,36.41,46800.0,21.8788,21.9029,21.8668,21.8908,46800.0
2009-08-14 14:20:00,36.4,36.41,36.28,36.29,53800.0,21.8848,21.8908,21.8127,21.8187,53800.0
2009-08-14 14:25:00,36.31,36.36,36.29,36.29,34600.0,21.8307,21.8608,21.8187,21.8187,34600.0
2009-08-14 14:30:00,36.29,36.39,36.28,36.37,65100.0,21.8187,21.8788,21.8127,21.8668,65100.0
2009-08-14 14:35:00,36.37,36.41,36.36,36.4,12000.0,21.8668,21.8908,21.8608,21.8848,12000.0
2009-08-14 14:40:00,36.39,36.46,36.38,36.44,16500.0,21.8788,21.9209,21.8728,21.9089,16500.0
2009-08-14 14:45:00,36.43,36.44,36.35,36.35,29600.0,21.9029,21.9089,21.8548,21.8548,29600.0
2009-08-14 14:50:00,36.36,36.36,36.29,36.29,27900.0,21.8608,21.8608,21.8187,21.8187,27900.0
2009-08-14 14:55:00,36.29,36.3,36.24,36.26,63000.0,21.8187,21.8247,21.7886,21.8007,63000.0
2009-08-14 15:00:00,36.26,36.36,36.26,36.36,18900.0,21.8007,21.8608,21.8007,21.8608,18900.0
2009-08-14 15:05:00,36.36,36.42,36.35,36.4,40800.0,21.8608,21.8968,21.8548,21.8848,40800.0
2009-08-14 15:10:00,36.39,36.41,36.33,36.34,47700.0,21.8788,21.8908,21.8427,21.8487,47700.0
2009-08-14 15:15:00,36.34,36.37,36.31,36.37,40200.0,21.8487,21.8668,21.8307,21.8668,40200.0
2009-08-14 15:20:00,36.38,36.39,36.33,36.33,25900.0,21.8728,21.8788,21.8427,21.8427,25900.0
2009-08-14 15:25:00,36.33,36.33,36.25,36.27,43600.0,21.8427,21.8427,21.7946,21.8067,43600.0
2009-08-14 15:30:00,36.28,36.32,36.25,36.25,46700.0,21.8127,21.8367,21.7946,21.7946,46700.0
2009-08-14 15:35:00,36.25,36.38,36.24,36.36,63500.0,21.7946,21.8728,21.7886,21.8608,63500.0
2009-08-14 15:40:00,36.36,36.43,36.36,36.43,69400.0,21.8608,21.9029,21.8608,21.9029,69400.0
2009-08-14 15:45:00,36.42,36.5,36.36,36.36,100600.0,21.8968,21.9449,21.8608,21.8608,100600.0
2009-08-14 15:50:00,36.35,36.41,36.35,36.36,89200.0,21.8548,21.8908,21.8548,21.8608,89200.0
2009-08-14 15:55:00,36.37,36.46,36.37,36.44,205800.0,21.8668,21.9209,21.8668,21.9089,205800.0
2009-08-17 09:30:00,35.52,35.63,35.3,35.35,209100.0,21.3557,21.4219,21.2235,21.2535,209100.0
2009-08-17 09:35:00,35.35,35.42,35.25,35.35,108400.0,21.2535,21.2956,21.1934,21.2535,108400.0
2009-08-17 09:40:00,35.37,35.37,35.07,35.13,126800.0,21.2656,21.2656,21.0852,21.1213,126800.0
2009-08-17 09:45:00,35.13,35.18,35.06,35.12,94500.0,21.1213,21.1513,21.0792,21.1152,94500.0
2009-08-17 09:50:00,35.12,35.18,35.0,35.02,115600.0,21.1152,21.1513,21.0431,21.0551,115600.0
2009-08-17 09:55:00,35.02,35.1,34.94,34.98,181200.0,21.0551,21.1032,21.007,21.0311,181200.0
2009-08-17 10:00:00,34.98,35.01,34.91,35.0,120200.0,21.0311,21.0491,20.989,21.0431,120200.0
2009-08-17 10:05:00,35.0,35.09,34.87,34.9,100800.0,21.0431,21.0972,20.9649,20.983,100800.0
2009-08-17 10:10:00,34.88,35.0,34.88,34.94,49600.0,20.971,21.0431,20.971,21.007,49600.0
2009-08-17 10:15:00,34.93,34.94,34.78,34.93,110100.0,21.001,21.007,20.9108,21.001,110100.0
2009-08-17 10:20:00,34.91,34.98,34.88,34.92,65500.0,20.989,21.0311,20.971,20.995,65500.0
2009-08-17 10:25:00,34.93,35.0,34.88,35.0,50600.0,21.001,21.0431,20.971,21.0431,50600.0
2009-08-17 10:30:00,35.0,35.03,34.95,34.99,54900.0,21.0431,21.0611,21.013,21.0371,54900.0
2009-08-17 10:35:00,34.99,35.0,34.91,34.98,44200.0,21.0371,21.0431,20.989,21.0311,44200.0
2009-08-17 10:40:00,34.98,35.0,34.91,34.93,74100.0,21.0311,21.0431,20.989,21.001,74100.0
2009-08-17 10:45:00,34.94,34.97,34.92,34.96,30100.0,21.007,21.0251,20.995,21.019,30100.0
2009-08-17 10:50:00,34.97,35.0,34.93,34.95,42700.0,21.0251,21.0431,21.001,21.013,42700.0
2009-08-17 10:55:00,34.95,34.96,34.87,34.94,44000.0,21.013,21.019,20.9649,21.007,44000.0
2009-08-17 11:00:00,34.96,35.0,34.94,34.96,51500.0,21.019,21.0431,21.007,21.019,51500.0
2009-08-17 11:05:00,34.96,34.97,34.87,34.95,34000.0,21.019,21.0251,20.9649,21.013,34000.0
2009-08-17 11:10:00,34.97,35.01,34.95,35.0,23900.0,21.0251,21.0491,21.013,21.0431,23900.0
2009-08-17 11:15:00,35.0,35.01,34.9,34.91,29500.0,21.0431,21.0491,20.983,20.989,29500.0
2009-08-17 11:20:00,34.91,34.95,34.88,34.95,30700.0,20.989,21.013,20.971,21.013,30700.0
2009-08-17 11:25:00,34.94,35.09,34.94,35.09,24900.0,21.007,21.0972,21.007,21.0972,24900.0
2009-08-17 11:30:00,35.08,35.09,34.96,35.05,33700.0,21.0912,21.0972,21.019,21.0732,33700.0
2009-08-17 11:35:00,35.05,35.12,35.05,35.08,41500.0,21.0732,21.1152,21.0732,21.0912,41500.0
2009-08-17 11:40:00,35.08,35.13,35.05,35.11,30000.0,21.0912,21.1213,21.0732,21.1092,30000.0
2009-08-17 11:45:00,35.11,35.13,35.05,35.08,30300.0,21.1092,21.1213,21.0732,21.0912,30300.0
2009-08-17 11:50:00,35.08,35.08,35.01,35.04,42400.0,21.0912,21.0912,21.0491,21.0671,42400.0
2009-08-17 11:55:00,35.04,35.22,35.02,35.2,88500.0,21.0671,21.1754,21.0551,21.1633,88500.0
2009-08-17 12:00:00,35.21,35.28,35.17,35.18,67800.0,21.1694,21.2114,21.1453,21.1513,67800.0
2009-08-17 12:05:00,35.19,35.2,35.15,35.17,20700.0,21.1573,21.1633,21.1333,21.1453,20700.0
2009-08-17 12:10:00,35.17,35.22,35.16,35.18,37200.0,21.1453,21.1754,21.1393,21.1513,37200.0
2009-08-17 12:15:00,35.18,35.21,35.15,35.18,25200.0,21.1513,21.1694,21.1333,21.1513,25200.0
2009-08-17 12:20:00,35.16,35.21,35.13,35.15,55900.0,21.1393,21.1694,21.1213,21.1333,55900.0
2009-08-17 12:25:00,35.14,35.15,35.1,35.15,32300.0,21.1273,21.1333,21.1032,21.1333,32300.0
2009-08-17 12:30:00,35.15,35.16,35.12,35.13,21200.0,21.1333,21.1393,21.1152,21.1213,21200.0
2009-08-17 12:35:00,35.13,35.14,35.1,35.12,23000.0,21.1213,21.1273,21.1032,21.1152,23000.0
2009-08-17 12:40:00,35.11,35.14,35.06,35.13,39100.0,21.1092,21.1273,21.0792,21.1213,39100.0
2009-08-17 12:45:00,35.14,35.2,35.14,35.2,30300.0,21.1273,21.1633,21.1273,21.1633,30300.0
2009-08-17 12:50:00,35.2,35.21,35.19,35.19,38900.0,21.1633,21.1694,21.1573,21.1573,38900.0
2009-08-17 12:55:00,35.2,35.2,35.13,35.13,29200.0,21.1633,21.1633,21.1213,21.1213,29200.0
2009-08-17 13:00:00,35.13,35.14,35.06,35.07,43000.0,21.1213,21.1273,21.0792,21.0852,43000.0
2009-08-17 13:05:00,35.08,35.1,35.07,35.08,32100.0,21.0912,21.1032,21.0852,21.0912,32100.0
2009-08-17 13:10:00,35.08,35.11,35.07,35.11,12100.0,21.0912,21.1092,21.0852,21.1092,12100.0
2009-08-17 13:15:00,35.11,35.14,35.1,35.14,11600.0,21.1092,21.1273,21.1032,21.1273,11600.0
2009-08-17 13:20:00,35.15,35.18,35.1,35.18,26200.0,21.1333,21.1513,21.1032,21.1513,26200.0
2009-08-17 13:25:00,35.18,35.19,35.14,35.15,33000.0,21.1513,21.1573,21.1273,21.1333,33000.0
2009-08-17 13:30:00,35.15,35.15,35.08,35.13,21000.0,21.1333,21.1333,21.0912,21.1213,21000.0
2009-08-17 13:35:00,35.13,35.13,35.08,35.08,28000.0,21.1213,21.1213,21.0912,21.0912,28000.0
2009-08-17 13:40:00,35.09,35.09,35.03,35.04,77500.0,21.0972,21.0972,21.0611,21.0671,77500.0
2009-08-17 13:45:00,35.04,35.05,34.98,35.0,82100.0,21.0671,21.0732,21.0311,21.0431,82100.0
2009-08-17 13:50:00,35.0,35.01,34.98,34.98,36500.0,21.0431,21.0491,21.0311,21.0311,36500.0
2009-08-17 13:55:00,34.98,35.08,34.97,35.06,43900.0,21.0311,21.0912,21.0251,21.0792,43900.0
2009-08-17 14:00:00,35.08,35.08,35.0,35.01,43000.0,21.0912,21.0912,21.0431,21.0491,43000.0
2009-08-17 14:05:00,35.01,35.01,34.98,35.0,26700.0,21.0491,21.0491,21.0311,21.0431,26700.0
2009-08-17 14:10:00,34.99,35.05,34.99,34.99,31100.0,21.0371,21.0732,21.0371,21.0371,31100.0
2009-08-17 14:15:00,35.0,35.0,34.98,34.98,26300.0,21.0431,21.0431,21.0311,21.0311,26300.0
2009-08-17 14:20:00,34.99,35.0,34.92,34.94,48800.0,21.0371,21.0431,20.995,21.007,48800.0
2009-08-17 14:25:00,34.93,34.96,34.92,34.95,30800.0,21.001,21.019,20.995,21.013,30800.0
2009-08-17 14:30:00,34.94,35.01,34.94,34.99,29800.0,21.007,21.0491,21.007,21.0371,29800.0
2009-08-17 14:35:00,35.0,35.04,34.97,34.99,44900.0,21.0431,21.0671,21.0251,21.0371,44900.0
2009-08-17 14:40:00,34.99,35.0,34.94,34.96,45900.0,21.0371,21.0431,21.007,21.019,45900.0
2009-08-17 14:45:00,34.96,34.96,34.85,34.86,54100.0,21.019,21.019,20.9529,20.9589,54100.0
2009-08-17 14:50:00,34.85,34.87,34.75,34.76,129400.0,20.9529,20.9649,20.8928,20.8988,129400.0
2009-08-17 14:55:00,34.77,34.83,34.76,34.81,79600.0,20.9048,20.9409,20.8988,20.9289,79600.0
2009-08-17 15:00:00,34.81,34.89,34.79,34.89,49600.0,20.9289,20.977,20.9168,20.977,49600.0
2009-08-17 15:05:00,34.89,34.9,34.85,34.85,39600.0,20.977,20.983,20.9529,20.9529,39600.0
2009-08-17 15:10:00,34.86,34.87,34.78,34.8,88300.0,20.9589,20.9649,20.9108,20.9229,88300.0
2009-08-17 15:15:00,34.8,34.82,34.78,34.79,107700.0,20.9229,20.9349,20.9108,20.9168,107700.0
2009-08-17 15:20:00,34.79,34.81,34.75,34.76,78200.0,20.9168,20.9289,20.8928,20.8988,78200.0
2009-08-17 15:25:00,34.76,34.81,34.75,34.79,104700.0,20.8988,20.9289,20.8928,20.9168,104700.0
2009-08-17 15:30:00,34.79,34.82,34.77,34.81,72100.0,20.9168,20.9349,20.9048,20.9289,72100.0
2009-08-17 15:35:00,34.81,34.89,34.76,34.89,114800.0,20.9289,20.977,20.8988,20.977,114800.0
2009-08-17 15:40:00,34.88,34.88,34.75,34.8,190400.0,20.971,20.971,20.8928,20.9229,190400.0
2009-08-17 15:45:00,34.8,34.82,34.74,34.75,159600.0,20.9229,20.9349,20.8868,20.8928,159600.0
2009-08-17 15:50:00,34.75,34.82,34.74,34.75,205000.0,20.8928,20.9349,20.8868,20.8928,205000.0
2009-08-17 15:55:00,34.75,34.84,34.75,34.78,305800.0,20.8928,20.9469,20.8928,20.9108,305800.0
2009-08-18 09:30:00,34.87,35.32,34.75,35.3,129400.0,20.9649,21.2355,20.8928,21.2235,129400.0
2009-08-18 09:35:00,35.3,35.3,35.05,35.08,162500.0,21.2235,21.2235,21.0732,21.0912,162500.0
2009-08-18 09:40:00,35.09,35.16,34.95,35.07,110800.0,21.0972,21.1393,21.013,21.0852,110800.0
2009-08-18 09:45:00,35.07,35.07,34.81,34.84,132200.0,21.0852,21.0852,20.9289,20.9469,132200.0
2009-08-18 09:50:00,34.85,34.86,34.64,34.84,138300.0,20.9529,20.9589,20.8267,20.9469,138300.0
2009-08-18 09:55:00,34.85,34.87,34.62,34.83,173600.0,20.9529,20.9649,20.8146,20.9409,173600.0
2009-08-18 10:00:00,34.83,35.03,34.83,34.98,104000.0,20.9409,21.0611,20.9409,21.0311,104000.0
2009-08-18 10:05:00,34.98,35.1,34.95,35.02,84300.0,21.0311,21.1032,21.013,21.0551,84300.0
2009-08-18 10:10:00,35.02,35.04,34.9,34.98,76900.0,21.0551,21.0671,20.983,21.0311,76900.0
2009-08-18 10:15:00,34.98,35.01,34.85,34.9,53300.0,21.0311,21.0491,20.9529,20.983,53300.0
2009-08-18 10:20:00,34.9,35.03,34.87,35.01,116900.0,20.983,21.0611,20.9649,21.0491,116900.0
2009-08-18 10:25:00,35.03,35.05,34.97,34.99,95300.0,21.0611,21.0732,21.0251,21.0371,95300.0
2009-08-18 10:30:00,34.98,35.01,34.93,35.0,43300.0,21.0311,21.0491,21.001,21.0431,43300.0
2009-08-18 10:35:00,35.0,35.0,34.93,34.99,57300.0,21.0431,21.0431,21.001,21.0371,57300.0
2009-08-18 10:40:00,34.99,35.1,34.99,35.03,60300.0,21.0371,21.1032,21.0371,21.0611,60300.0
2009-08-18 10:45:00,35.03,35.05,34.88,34.97,58600.0,21.0611,21.0732,20.971,21.0251,58600.0
2009-08-18 10:50:00,34.97,34.97,34.87,34.88,33900.0,21.0251,21.0251,20.9649,20.971,33900.0
2009-08-18 10:55:00,34.88,34.93,34.85,34.89,31900.0,20.971,21.001,20.9529,20.977,31900.0
2009-08-18 11:00:00,34.87,35.0,34.86,35.0,23700.0,20.9649,21.0431,20.9589,21.0431,23700.0
2009-08-18 11:05:00,34.99,35.03,34.93,34.99,61100.0,21.0371,21.0611,21.001,21.0371,61100.0
2009-08-18 11:10:00,35.0,35.04,34.97,34.98,82700.0,21.0431,21.0671,21.0251,21.0311,82700.0
2009-08-18 11:15:00,34.99,35.07,34.98,35.01,87900.0,21.0371,21.0852,21.0311,21.0491,87900.0
2009-08-18 11:20:00,35.0,35.1,34.98,35.1,53100.0,21.0431,21.1032,21.0311,21.1032,53100.0
2009-08-18 11:25:00,35.1,35.14,35.09,35.14,66100.0,21.1032,21.1273,21.0972,21.1273,66100.0
2009-08-18 11:30:00,35.14,35.25,35.14,35.22,55400.0,21.1273,21.1934,21.1273,21.1754,55400.0
2009-08-18 11:35:00,35.22,35.23,35.19,35.21,33900.0,21.1754,21.1814,21.1573,21.1694,33900.0
2009-08-18 11:40:00,35.21,35.23,35.18,35.2,38600.0,21.1694,21.1814,21.1513,21.1633,38600.0
2009-08-18 11:45:00,35.2,35.21,35.18,35.21,44400.0,21.1633,21.1694,21.1513,21.1694,44400.0
2009-08-18 11:50:00,35.21,35.29,35.21,35.24,49700.0,21.1694,21.2175,21.1694,21.1874,49700.0
2009-08-18 11:55:00,35.23,35.24,35.2,35.24,35500.0,21.1814,21.1874,21.1633,21.1874,35500.0
2009-08-18 12:00:00,35.24,35.37,35.22,35.36,72800.0,21.1874,21.2656,21.1754,21.2595,72800.0
2009-08-18 12:05:00,35.37,35.51,35.36,35.5,108400.0,21.2656,21.3497,21.2595,21.3437,108400.0
2009-08-18 12:10:00,35.5,35.58,35.49,35.5,136200.0,21.3437,21.3918,21.3377,21.3437,136200.0
2009-08-18 12:15:00,35.5,35.51,35.46,35.48,59400.0,21.3437,21.3497,21.3197,21.3317,59400.0
2009-08-18 12:20:00,35.48,35.52,35.47,35.5,42400.0,21.3317,21.3557,21.3257,21.3437,42400.0
2009-08-18 12:25:00,35.5,35.62,35.49,35.61,61000.0,21.3437,21.4159,21.3377,21.4099,61000.0
2009-08-18 12:30:00,35.61,35.62,35.55,35.61,53400.0,21.4099,21.4159,21.3738,21.4099,53400.0
2009-08-18 12:35:00,35.61,35.69,35.6,35.68,86800.0,21.4099,21.4579,21.4038,21.4519,86800.0
2009-08-18 12:40:00,35.68,35.7,35.64,35.68,101800.0,21.4519,21.464,21.4279,21.4519,101800.0
2009-08-18 12:45:00,35.68,35.72,35.67,35.72,39000.0,21.4519,21.476,21.4459,21.476,39000.0
2009-08-18 12:50:00,35.71,35.71,35.64,35.68,47800.0,21.47,21.47,21.4279,21.4519,47800.0
2009-08-18 12:55:00,35.68,35.72,35.68,35.69,46800.0,21.4519,21.476,21.4519,21.4579,46800.0
2009-08-18 13:00:00,35.69,35.72,35.66,35.7,52400.0,21.4579,21.476,21.4399,21.464,52400.0
2009-08-18 13:05:00,35.71,35.71,35.7,35.7,27900.0,21.47,21.47,21.464,21.464,27900.0
2009-08-18 13:10:00,35.71,35.71,35.58,35.59,57700.0,21.47,21.47,21.3918,21.3978,57700.0
2009-08-18 13:15:00,35.58,35.59,35.57,35.59,25000.0,21.3918,21.3978,21.3858,21.3978,25000.0
2009-08-18 13:20:00,35.59,35.64,35.58,35.64,25800.0,21.3978,21.4279,21.3918,21.4279,25800.0
2009-08-18 13:25:00,35.64,35.66,35.63,35.64,29100.0,21.4279,21.4399,21.4219,21.4279,29100.0
2009-08-18 13:30:00,35.64,35.64,35.59,35.61,39700.0,21.4279,21.4279,21.3978,21.4099,39700.0
2009-08-18 13:35:00,35.61,35.62,35.57,35.58,42900.0,21.4099,21.4159,21.3858,21.3918,42900.0
2009-08-18 13:40:00,35.58,35.66,35.57,35.66,29600.0,21.3918,21.4399,21.3858,21.4399,29600.0
2009-08-18 13:45:00,35.67,35.73,35.66,35.73,20100.0,21.4459,21.482,21.4399,21.482,20100.0
2009-08-18 13:50:00,35.73,35.78,35.72,35.75,36200.0,21.482,21.5121,21.476,21.494,36200.0
2009-08-18 13:55:00,35.75,35.8,35.75,35.8,27800.0,21.494,21.5241,21.494,21.5241,27800.0
2009-08-18 14:00:00,35.79,35.88,35.78,35.84,68600.0,21.5181,21.5722,21.5121,21.5481,68600.0
2009-08-18 14:05:00,35.84,35.84,35.77,35.77,29100.0,21.5481,21.5481,21.506,21.506,29100.0
2009-08-18 14:10:00,35.78,35.83,35.77,35.82,24800.0,21.5121,21.5421,21.506,21.5361,24800.0
2009-08-18 14:15:00,35.83,35.85,35.82,35.84,29900.0,21.5421,21.5541,21.5361,21.5481,29900.0
2009-08-18 14:20:00,35.84,35.84,35.81,35.84,34000.0,21.5481,21.5481,21.5301,21.5481,34000.0
2009-08-18 14:25:00,35.84,35.85,35.83,35.83,46700.0,21.5481,21.5541,21.5421,21.5421,46700.0
2009-08-18 14:30:00,35.83,35.9,35.83,35.84,75300.0,21.5421,21.5842,21.5421,21.5481,75300.0
2009-08-18 14:35:00,35.83,35.84,35.79,35.84,34600.0,21.5421,21.5481,21.5181,21.5481,34600.0
2009-08-18 14:40:00,35.84,35.88,35.84,35.86,35900.0,21.5481,21.5722,21.5481,21.5602,35900.0
2009-08-18 14:45:00,35.87,35.96,35.87,35.95,52600.0,21.5662,21.6203,21.5662,21.6143,52600.0
2009-08-18 14:50:00,35.96,35.97,35.92,35.92,39200.0,21.6203,21.6263,21.5962,21.5962,39200.0
2009-08-18 14:55:00,35.92,35.93,35.83,35.88,50300.0,21.5962,21.6022,21.5421,21.5722,50300.0
2009-08-18 15:00:00,35.88,35.93,35.87,35.87,39800.0,21.5722,21.6022,21.5662,21.5662,39800.0
2009-08-18 15:05:00,35.88,35.92,35.86,35.92,45800.0,21.5722,21.5962,21.5602,21.5962,45800.0
2009-08-18 15:10:00,35.92,35.99,35.9,35.98,76800.0,21.5962,21.6383,21.5842,21.6323,76800.0
2009-08-18 15:15:00,35.99,36.05,35.98,36.04,81500.0,21.6383,21.6744,21.6323,21.6684,81500.0
2009-08-18 15:20:00,36.05,36.09,36.03,36.09,81000.0,21.6744,21.6984,21.6624,21.6984,81000.0
2009-08-18 15:25:00,36.09,36.1,35.97,36.02,111900.0,21.6984,21.7045,21.6263,21.6564,111900.0
2009-08-18 15:30:00,36.02,36.07,36.02,36.04,125900.0,21.6564,21.6864,21.6564,21.6684,125900.0
2009-08-18 15:35:00,36.03,36.06,35.99,35.99,130100.0,21.6624,21.6804,21.6383,21.6383,130100.0
2009-08-18 15:40:00,35.99,36.12,35.99,36.1,132700.0,21.6383,21.7165,21.6383,21.7045,132700.0
2009-08-18 15:45:00,36.1,36.15,36.08,36.11,168000.0,21.7045,21.7345,21.6924,21.7105,168000.0
2009-08-18 15:50:00,36.11,36.12,36.03,36.05,212800.0,21.7105,21.7165,21.6624,21.6744,212800.0
2009-08-18 15:55:00,36.06,36.08,35.99,36.08,350800.0,21.6804,21.6924,21.6383,21.6924,350800.0
2009-08-19 09:30:00,35.55,35.59,35.41,35.48,150700.0,21.3738,21.3978,21.2896,21.3317,150700.0
2009-08-19 09:35:00,35.48,35.72,35.48,35.51,139700.0,21.3317,21.476,21.3317,21.3497,139700.0
2009-08-19 09:40:00,35.51,35.72,35.44,35.46,146200.0,21.3497,21.476,21.3076,21.3197,146200.0
2009-08-19 09:45:00,35.47,35.6,35.37,35.44,111500.0,21.3257,21.4038,21.2656,21.3076,111500.0
2009-08-19 09:50:00,35.44,35.53,35.32,35.32,62800.0,21.3076,21.3618,21.2355,21.2355,62800.0
2009-08-19 09:55:00,35.32,35.55,35.31,35.4,66800.0,21.2355,21.3738,21.2295,21.2836,66800.0
2009-08-19 10:00:00,35.41,35.61,35.41,35.59,129800.0,21.2896,21.4099,21.2896,21.3978,129800.0
2009-08-19 10:05:00,35.6,35.71,35.56,35.57,42700.0,21.4038,21.47,21.3798,21.3858,42700.0
2009-08-19 10:10:00,35.57,35.66,35.42,35.47,35900.0,21.3858,21.4399,21.2956,21.3257,35900.0
2009-08-19 10:15:00,35.48,35.54,35.39,35.48,95200.0,21.3317,21.3678,21.2776,21.3317,95200.0
2009-08-19 10:20:00,35.47,35.55,35.34,35.42,155900.0,21.3257,21.3738,21.2475,21.2956,155900.0
2009-08-19 10:25:00,35.41,35.42,35.25,35.35,230500.0,21.2896,21.2956,21.1934,21.2535,230500.0
2009-08-19 10:30:00,35.35,35.56,35.34,35.43,309000.0,21.2535,21.3798,21.2475,21.3016,309000.0
2009-08-19 10:35:00,35.45,35.5,35.33,35.39,78500.0,21.3137,21.3437,21.2415,21.2776,78500.0
2009-08-19 10:40:00,35.4,35.5,35.38,35.43,63300.0,21.2836,21.3437,21.2716,21.3016,63300.0
2009-08-19 10:45:00,35.43,35.44,35.31,35.35,47500.0,21.3016,21.3076,21.2295,21.2535,47500.0
2009-08-19 10:50:00,35.35,35.38,35.3,35.34,34700.0,21.2535,21.2716,21.2235,21.2475,34700.0
2009-08-19 10:55:00,35.33,35.46,35.33,35.44,43100.0,21.2415,21.3197,21.2415,21.3076,43100.0
2009-08-19 11:00:00,35.44,35.54,35.37,35.54,40700.0,21.3076,21.3678,21.2656,21.3678,40700.0
2009-08-19 11:05:00,35.52,35.58,35.52,35.56,42800.0,21.3557,21.3918,21.3557,21.3798,42800.0
2009-08-19 11:10:00,35.55,35.62,35.54,35.6,49700.0,21.3738,21.4159,21.3678,21.4038,49700.0
2009-08-19 11:15:00,35.59,35.67,35.58,35.63,40900.0,21.3978,21.4459,21.3918,21.4219,40900.0
2009-08-19 11:20:00,35.6,35.65,35.53,35.65,30100.0,21.4038,21.4339,21.3618,21.4339,30100.0
2009-08-19 11:25:00,35.63,35.65,35.59,35.64,16800.0,21.4219,21.4339,21.3978,21.4279,16800.0
2009-08-19 11:30:00,35.65,35.7,35.57,35.58,33800.0,21.4339,21.464,21.3858,21.3918,33800.0
2009-08-19 11:35:00,35.57,35.58,35.52,35.52,12000.0,21.3858,21.3918,21.3557,21.3557,12000.0
2009-08-19 11:40:00,35.53,35.62,35.52,35.57,10500.0,21.3618,21.4159,21.3557,21.3858,10500.0
2009-08-19 11:45:00,35.56,35.65,35.52,35.65,20100.0,21.3798,21.4339,21.3557,21.4339,20100.0
2009-08-19 11:50:00,35.64,35.86,35.62,35.81,60400.0,21.4279,21.5602,21.4159,21.5301,60400.0
2009-08-19 11:55:00,35.83,35.84,35.76,35.79,44100.0,21.5421,21.5481,21.5,21.5181,44100.0
2009-08-19 12:00:00,35.8,35.91,35.8,35.84,45000.0,21.5241,21.5902,21.5241,21.5481,45000.0
2009-08-19 12:05:00,35.82,36.05,35.82,36.02,74600.0,21.5361,21.6744,21.5361,21.6564,74600.0
2009-08-19 12:10:00,36.01,36.13,36.0,36.05,59700.0,21.6503,21.7225,21.6443,21.6744,59700.0
2009-08-19 12:15:00,36.05,36.11,36.0,36.07,71100.0,21.6744,21.7105,21.6443,21.6864,71100.0
2009-08-19 12:20:00,36.08,36.14,36.07,36.12,40500.0,21.6924,21.7285,21.6864,21.7165,40500.0
2009-08-19 12:25:00,36.12,36.18,36.08,36.17,64600.0,21.7165,21.7526,21.6924,21.7465,64600.0
2009-08-19 12:30:00,36.17,36.19,36.09,36.13,51500.0,21.7465,21.7586,21.6984,21.7225,51500.0
2009-08-19 12:35:00,36.13,36.3,36.13,36.23,118100.0,21.7225,21.8247,21.7225,21.7826,118100.0
2009-08-19 12:40:00,36.22,36.4,36.22,36.4,114800.0,21.7766,21.8848,21.7766,21.8848,114800.0
2009-08-19 12:45:00,36.39,36.39,36.15,36.15,45200.0,21.8788,21.8788,21.7345,21.7345,45200.0
2009-08-19 12:50:00,36.16,36.28,36.15,36.26,16500.0,21.7405,21.8127,21.7345,21.8007,16500.0
2009-08-19 12:55:00,36.24,36.24,36.16,36.16,14000.0,21.7886,21.7886,21.7405,21.7405,14000.0
2009-08-19 13:00:00,36.17,36.22,36.16,36.16,20700.0,21.7465,21.7766,21.7405,21.7405,20700.0
2009-08-19 13:05:00,36.16,36.25,36.06,36.25,48500.0,21.7405,21.7946,21.6804,21.7946,48500.0
2009-08-19 13:10:00,36.25,36.3,36.2,36.28,44000.0,21.7946,21.8247,21.7646,21.8127,44000.0
2009-08-19 13:15:00,36.29,36.35,36.27,36.29,33200.0,21.8187,21.8548,21.8067,21.8187,33200.0
2009-08-19 13:20:00,36.28,36.37,36.27,36.35,19500.0,21.8127,21.8668,21.8067,21.8548,19500.0
2009-08-19 13:25:00,36.35,36.4,36.29,36.3,51700.0,21.8548,21.8848,21.8187,21.8247,51700.0
2009-08-19 13:30:00,36.29,36.29,36.21,36.22,49000.0,21.8187,21.8187,21.7706,21.7766,49000.0
2009-08-19 13:35:00,36.21,36.26,36.2,36.25,36700.0,21.7706,21.8007,21.7646,21.7946,36700.0
2009-08-19 13:40:00,36.25,36.36,36.22,36.3,69400.0,21.7946,21.8608,21.7766,21.8247,69400.0
2009-08-19 13:45:00,36.3,36.4,36.26,36.39,113100.0,21.8247,21.8848,21.8007,21.8788,113100.0
2009-08-19 13:50:00,36.4,36.48,36.37,36.46,94200.0,21.8848,21.9329,21.8668,21.9209,94200.0
2009-08-19 13:55:00,36.46,36.46,36.42,36.42,25800.0,21.9209,21.9209,21.8968,21.8968,25800.0
2009-08-19 14:00:00,36.42,36.5,36.42,36.44,79000.0,21.8968,21.9449,21.8968,21.9089,79000.0
2009-08-19 14:05:00,36.45,36.46,36.41,36.42,48300.0,21.9149,21.9209,21.8908,21.8968,48300.0
2009-08-19 14:10:00,36.43,36.44,36.4,36.43,69400.0,21.9029,21.9089,21.8848,21.9029,69400.0
2009-08-19 14:15:00,36.43,36.51,36.42,36.49,63100.0,21.9029,21.951,21.8968,21.9389,63100.0
2009-08-19 14:20:00,36.49,36.5,36.46,36.48,55800.0,21.9389,21.9449,21.9209,21.9329,55800.0
2009-08-19 14:25:00,36.47,36.54,36.44,36.49,55000.0,21.9269,21.969,21.9089,21.9389,55000.0
2009-08-19 14:30:00,36.5,36.51,36.43,36.43,38200.0,21.9449,21.951,21.9029,21.9029,38200.0
2009-08-19 14:35:00,36.43,36.46,36.42,36.45,30900.0,21.9029,21.9209,21.8968,21.9149,30900.0
2009-08-19 14:40:00,36.44,36.48,36.41,36.41,38100.0,21.9089,21.9329,21.8908,21.8908,38100.0
2009-08-19 14:45:00,36.42,36.45,36.39,36.42,40200.0,21.8968,21.9149,21.8788,21.8968,40200.0
2009-08-19 14:50:00,36.43,36.45,36.41,36.44,56700.0,21.9029,21.9149,21.8908,21.9089,56700.0
2009-08-19 14:55:00,36.46,36.52,36.45,36.46,52800.0,21.9209,21.957,21.9149,21.9209,52800.0
2009-08-19 15:00:00,36.46,36.46,36.37,36.37,53700.0,21.9209,21.9209,21.8668,21.8668,53700.0
2009-08-19 15:05:00,36.37,36.38,36.25,36.25,40600.0,21.8668,21.8728,21.7946,21.7946,40600.0
2009-08-19 15:10:00,36.26,36.27,36.2,36.25,75500.0,21.8007,21.8067,21.7646,21.7946,75500.0
2009-08-19 15:15:00,36.25,36.28,36.2,36.27,28600.0,21.7946,21.8127,21.7646,21.8067,28600.0
2009-08-19 15:20:00,36.26,36.29,36.22,36.28,63200.0,21.8007,21.8187,21.7766,21.8127,63200.0
2009-08-19 15:25:00,36.28,36.31,36.23,36.24,69200.0,21.8127,21.8307,21.7826,21.7886,69200.0
2009-08-19 15:30:00,36.23,36.25,36.17,36.24,85500.0,21.7826,21.7946,21.7465,21.7886,85500.0
2009-08-19 15:35:00,36.24,36.32,36.22,36.32,72900.0,21.7886,21.8367,21.7766,21.8367,72900.0
2009-08-19 15:40:00,36.32,36.38,36.29,36.33,129800.0,21.8367,21.8728,21.8187,21.8427,129800.0
2009-08-19 15:45:00,36.33,36.35,36.26,36.27,86300.0,21.8427,21.8548,21.8007,21.8067,86300.0
2009-08-19 15:50:00,36.27,36.32,36.25,36.28,136100.0,21.8067,21.8367,21.7946,21.8127,136100.0
2009-08-19 15:55:00,36.27,36.35,36.27,36.34,233300.0,21.8067,21.8548,21.8067,21.8487,233300.0
2009-08-20 09:30:00,36.37,36.42,35.93,36.36,86500.0,21.8668,21.8968,21.6022,21.8608,86500.0
2009-08-20 09:35:00,36.37,36.49,36.16,36.33,83500.0,21.8668,21.9389,21.7405,21.8427,83500.0
2009-08-20 09:40:00,36.35,36.48,36.31,36.36,70400.0,21.8548,21.9329,21.8307,21.8608,70400.0
2009-08-20 09:45:00,36.36,36.59,36.35,36.52,96100.0,21.8608,21.9991,21.8548,21.957,96100.0
2009-08-20 09:50:00,36.52,36.67,36.52,36.65,78900.0,21.957,22.0472,21.957,22.0351,78900.0
2009-08-20 09:55:00,36.65,36.75,36.63,36.73,128200.0,22.0351,22.0953,22.0231,22.0832,128200.0
2009-08-20 10:00:00,36.73,36.75,36.47,36.48,134400.0,22.0832,22.0953,21.9269,21.9329,134400.0
2009-08-20 10:05:00,36.49,36.56,36.37,36.45,107100.0,21.9389,21.981,21.8668,21.9149,107100.0
2009-08-20 10:10:00,36.46,36.48,36.38,36.46,29700.0,21.9209,21.9329,21.8728,21.9209,29700.0
2009-08-20 10:15:00,36.46,36.51,36.42,36.48,32600.0,21.9209,21.951,21.8968,21.9329,32600.0
2009-08-20 10:20:00,36.48,36.53,36.44,36.52,53300.0,21.9329,21.963,21.9089,21.957,53300.0
2009-08-20 10:25:00,36.52,36.54,36.44,36.5,56800.0,21.957,21.969,21.9089,21.9449,56800.0
2009-08-20 10:30:00,36.5,36.62,36.5,36.57,87900.0,21.9449,22.0171,21.9449,21.987,87900.0
2009-08-20 10:35:00,36.57,36.66,36.53,36.64,41300.0,21.987,22.0411,21.963,22.0291,41300.0
2009-08-20 10:40:00,36.64,36.75,36.6,36.69,38500.0,22.0291,22.0953,22.0051,22.0592,38500.0
2009-08-20 10:45:00,36.69,36.71,36.57,36.6,51400.0,22.0592,22.0712,21.987,22.0051,51400.0
2009-08-20 10:50:00,36.6,36.69,36.56,36.65,58800.0,22.0051,22.0592,21.981,22.0351,58800.0
2009-08-20 10:55:00,36.65,36.68,36.57,36.58,34200.0,22.0351,22.0532,21.987,21.993,34200.0
2009-08-20 11:00:00,36.58,36.58,36.41,36.45,67600.0,21.993,21.993,21.8908,21.9149,67600.0
2009-08-20 11:05:00,36.45,36.47,36.38,36.41,18100.0,21.9149,21.9269,21.8728,21.8908,18100.0
2009-08-20 11:10:00,36.42,36.49,36.36,36.41,30300.0,21.8968,21.9389,21.8608,21.8908,30300.0
2009-08-20 11:15:00,36.42,36.43,36.29,36.38,41900.0,21.8968,21.9029,21.8187,21.8728,41900.0
2009-08-20 11:20:00,36.38,36.41,36.3,36.31,19900.0,21.8728,21.8908,21.8247,21.8307,19900.0
2009-08-20 11:25:00,36.31,36.35,36.27,36.35,27400.0,21.8307,21.8548,21.8067,21.8548,27400.0
2009-08-20 11:30:00,36.36,36.38,36.29,36.35,17900.0,21.8608,21.8728,21.8187,21.8548,17900.0
2009-08-20 11:35:00,36.35,36.37,36.29,36.36,25400.0,21.8548,21.8668,21.8187,21.8608,25400.0
2009-08-20 11:40:00,36.35,36.37,36.31,36.35,15400.0,21.8548,21.8668,21.8307,21.8548,15400.0
2009-08-20 11:45:00,36.35,36.36,36.29,36.3,22800.0,21.8548,21.8608,21.8187,21.8247,22800.0
2009-08-20 11:50:00,36.3,36.36,36.3,36.33,23900.0,21.8247,21.8608,21.8247,21.8427,23900.0
2009-08-20 11:55:00,36.32,36.35,36.3,36.32,20600.0,21.8367,21.8548,21.8247,21.8367,20600.0
2009-08-20 12:00:00,36.32,36.34,36.26,36.29,33700.0,21.8367,21.8487,21.8007,21.8187,33700.0
2009-08-20 12:05:00,36.29,36.36,36.29,36.29,17100.0,21.8187,21.8608,21.8187,21.8187,17100.0
2009-08-20 12:10:00,36.29,36.37,36.27,36.34,25000.0,21.8187,21.8668,21.8067,21.8487,25000.0
2009-08-20 12:15:00,36.33,36.37,36.28,36.35,12300.0,21.8427,21.8668,21.8127,21.8548,12300.0
2009-08-20 12:20:00,36.35,36.37,36.34,36.36,10200.0,21.8548,21.8668,21.8487,21.8608,10200.0
2009-08-20 12:25:00,36.36,36.43,36.35,36.42,16600.0,21.8608,21.9029,21.8548,21.8968,16600.0
2009-08-20 12:30:00,36.43,36.47,36.42,36.45,12700.0,21.9029,21.9269,21.8968,21.9149,12700.0
2009-08-20 12:35:00,36.44,36.5,36.43,36.5,11100.0,21.9089,21.9449,21.9029,21.9449,11100.0
2009-08-20 12:40:00,36.5,36.55,36.48,36.55,12900.0,21.9449,21.975,21.9329,21.975,12900.0
2009-08-20 12:45:00,36.55,36.62,36.54,36.59,65700.0,21.975,22.0171,21.969,21.9991,65700.0
2009-08-20 12:50:00,36.59,36.61,36.54,36.57,26700.0,21.9991,22.0111,21.969,21.987,26700.0
2009-08-20 12:55:00,36.58,36.58,36.5,36.57,17800.0,21.993,21.993,21.9449,21.987,17800.0
2009-08-20 13:00:00,36.57,36.59,36.55,36.57,17800.0,21.987,21.9991,21.975,21.987,17800.0
2009-08-20 13:05:00,36.58,36.6,36.58,36.58,20000.0,21.993,22.0051,21.993,21.993,20000.0
2009-08-20 13:10:00,36.58,36.59,36.53,36.53,16900.0,21.993,21.9991,21.963,21.963,16900.0
2009-08-20 13:15:00,36.54,36.57,36.53,36.54,12000.0,21.969,21.987,21.963,21.969,12000.0
2009-08-20 13:20:00,36.54,36.61,36.53,36.61,20700.0,21.969,22.0111,21.963,22.0111,20700.0
2009-08-20 13:25:00,36.6,36.61,36.58,36.6,32200.0,22.0051,22.0111,21.993,22.0051,32200.0
2009-08-20 13:30:00,36.6,36.6,36.57,36.59,17000.0,22.0051,22.0051,21.987,21.9991,17000.0
2009-08-20 13:35:00,36.59,36.6,36.54,36.55,19400.0,21.9991,22.0051,21.969,21.975,19400.0
2009-08-20 13:40:00,36.54,36.54,36.43,36.47,52900.0,21.969,21.969,21.9029,21.9269,52900.0
2009-08-20 13:45:00,36.49,36.49,36.43,36.48,19300.0,21.9389,21.9389,21.9029,21.9329,19300.0
2009-08-20 13:50:00,36.49,36.57,36.49,36.55,18200.0,21.9389,21.987,21.9389,21.975,18200.0
2009-08-20 13:55:00,36.57,36.59,36.52,36.57,23800.0,21.987,21.9991,21.957,21.987,23800.0
2009-08-20 14:00:00,36.57,36.62,36.56,36.58,15100.0,21.987,22.0171,21.981,21.993,15100.0
2009-08-20 14:05:00,36.57,36.59,36.55,36.57,10800.0,21.987,21.9991,21.975,21.987,10800.0
2009-08-20 14:10:00,36.58,36.63,36.57,36.62,21500.0,21.993,22.0231,21.987,22.0171,21500.0
2009-08-20 14:15:00,36.63,36.64,36.61,36.63,14900.0,22.0231,22.0291,22.0111,22.0231,14900.0
2009-08-20 14:20:00,36.63,36.63,36.56,36.6,34700.0,22.0231,22.0231,21.981,22.0051,34700.0
2009-08-20 14:25:00,36.6,36.62,36.56,36.57,38400.0,22.0051,22.0171,21.981,21.987,38400.0
2009-08-20 14:30:00,36.58,36.62,36.56,36.62,26200.0,21.993,22.0171,21.981,22.0171,26200.0
2009-08-20 14:35:00,36.61,36.64,36.57,36.63,24100.0,22.0111,22.0291,21.987,22.0231,24100.0
2009-08-20 14:40:00,36.64,36.65,36.59,36.65,26700.0,22.0291,22.0351,21.9991,22.0351,26700.0
2009-08-20 14:45:00,36.65,36.7,36.63,36.67,42200.0,22.0351,22.0652,22.0231,22.0472,42200.0
2009-08-20 14:50:00,36.67,36.71,36.66,36.7,27900.0,22.0472,22.0712,22.0411,22.0652,27900.0
2009-08-20 14:55:00,36.69,36.71,36.63,36.65,31900.0,22.0592,22.0712,22.0231,22.0351,31900.0
2009-08-20 15:00:00,36.65,36.72,36.64,36.7,55200.0,22.0351,22.0772,22.0291,22.0652,55200.0
2009-08-20 15:05:00,36.69,36.79,36.67,36.77,60900.0,22.0592,22.1193,22.0472,22.1073,60900.0
2009-08-20 15:10:00,36.78,36.81,36.74,36.77,78600.0,22.1133,22.1313,22.0892,22.1073,78600.0
2009-08-20 15:15:00,36.77,36.8,36.75,36.75,32100.0,22.1073,22.1253,22.0953,22.0953,32100.0
2009-08-20 15:20:00,36.74,36.82,36.73,36.81,42900.0,22.0892,22.1373,22.0832,22.1313,42900.0
2009-08-20 15:25:00,36.81,36.85,36.79,36.8,67400.0,22.1313,22.1554,22.1193,22.1253,67400.0
2009-08-20 15:30:00,36.81,36.88,36.77,36.79,124100.0,22.1313,22.1734,22.1073,22.1193,124100.0
2009-08-20 15:35:00,36.78,36.8,36.76,36.77,54200.0,22.1133,22.1253,22.1013,22.1073,54200.0
2009-08-20 15:40:00,36.77,36.79,36.71,36.74,89700.0,22.1073,22.1193,22.0712,22.0892,89700.0
2009-08-20 15:45:00,36.75,36.77,36.66,36.71,133900.0,22.0953,22.1073,22.0411,22.0712,133900.0
2009-08-20 15:50:00,36.71,36.74,36.68,36.69,75100.0,22.0712,22.0892,22.0532,22.0592,75100.0
2009-08-20 15:55:00,36.7,36.74,36.67,36.72,114000.0,22.0652,22.0892,22.0472,22.0772,114000.0
2009-08-21 09:30:00,36.92,37.35,36.85,37.15,407100.0,22.1975,22.456,22.1554,22.3357,407100.0
2009-08-21 09:35:00,37.16,37.21,36.95,37.05,127100.0,22.3418,22.3718,22.2155,22.2756,127100.0
2009-08-21 09:40:00,37.08,37.16,36.91,37.01,101700.0,22.2937,22.3418,22.1915,22.2516,101700.0
2009-08-21 09:45:00,37.04,37.09,36.96,37.01,35100.0,22.2696,22.2997,22.2215,22.2516,35100.0
2009-08-21 09:50:00,37.01,37.01,36.85,36.94,74000.0,22.2516,22.2516,22.1554,22.2095,74000.0
2009-08-21 09:55:00,36.93,36.99,36.82,36.95,113200.0,22.2035,22.2395,22.1373,22.2155,113200.0
2009-08-21 10:00:00,36.96,37.24,36.96,37.24,148800.0,22.2215,22.3899,22.2215,22.3899,148800.0
2009-08-21 10:05:00,37.25,37.3,37.13,37.16,70700.0,22.3959,22.4259,22.3237,22.3418,70700.0
2009-08-21 10:10:00,37.16,37.25,37.06,37.23,67000.0,22.3418,22.3959,22.2816,22.3838,67000.0
2009-08-21 10:15:00,37.24,37.26,37.19,37.23,53200.0,22.3899,22.4019,22.3598,22.3838,53200.0
2009-08-21 10:20:00,37.24,37.32,37.21,37.28,42000.0,22.3899,22.438,22.3718,22.4139,42000.0
2009-08-21 10:25:00,37.28,37.28,37.13,37.15,41300.0,22.4139,22.4139,22.3237,22.3357,41300.0
2009-08-21 10:30:00,37.15,37.22,37.1,37.13,126200.0,22.3357,22.3778,22.3057,22.3237,126200.0
2009-08-21 10:35:00,37.13,37.17,37.03,37.15,79900.0,22.3237,22.3478,22.2636,22.3357,79900.0
2009-08-21 10:40:00,37.15,37.15,37.03,37.11,88600.0,22.3357,22.3357,22.2636,22.3117,88600.0
2009-08-21 10:45:00,37.11,37.2,37.07,37.16,65200.0,22.3117,22.3658,22.2876,22.3418,65200.0
2009-08-21 10:50:00,37.18,37.28,37.16,37.28,49000.0,22.3538,22.4139,22.3418,22.4139,49000.0
2009-08-21 10:55:00,37.28,37.31,37.23,37.24,36300.0,22.4139,22.4319,22.3838,22.3899,36300.0
2009-08-21 11:00:00,37.26,37.32,37.23,37.25,62400.0,22.4019,22.438,22.3838,22.3959,62400.0
2009-08-21 11:05:00,37.24,37.28,37.18,37.27,13900.0,22.3899,22.4139,22.3538,22.4079,13900.0
2009-08-21 11:10:00,37.29,37.32,37.24,37.24,30500.0,22.4199,22.438,22.3899,22.3899,30500.0
2009-08-21 11:15:00,37.24,37.25,37.17,37.17,26600.0,22.3899,22.3959,22.3478,22.3478,26600.0
2009-08-21 11:20:00,37.17,37.24,37.17,37.23,24800.0,22.3478,22.3899,22.3478,22.3838,24800.0
2009-08-21 11:25:00,37.24,37.31,37.2,37.28,41400.0,22.3899,22.4319,22.3658,22.4139,41400.0
2009-08-21 11:30:00,37.28,37.39,37.28,37.39,36200.0,22.4139,22.48,22.4139,22.48,36200.0
2009-08-21 11:35:00,37.39,37.46,37.36,37.46,35600.0,22.48,22.5221,22.462,22.5221,35600.0
2009-08-21 11:40:00,37.47,37.5,37.47,37.5,32300.0,22.5281,22.5462,22.5281,22.5462,32300.0
2009-08-21 11:45:00,37.5,37.55,37.46,37.55,39800.0,22.5462,22.5762,22.5221,22.5762,39800.0
2009-08-21 11:50:00,37.56,37.6,37.51,37.51,50800.0,22.5823,22.6063,22.5522,22.5522,50800.0
2009-08-21 11:55:00,37.51,37.57,37.49,37.53,28200.0,22.5522,22.5883,22.5402,22.5642,28200.0
2009-08-21 12:00:00,37.53,37.59,37.53,37.59,15900.0,22.5642,22.6003,22.5642,22.6003,15900.0
2009-08-21 12:05:00,37.59,37.65,37.59,37.61,27500.0,22.6003,22.6364,22.6003,22.6123,27500.0
2009-08-21 12:10:00,37.6,37.63,37.59,37.62,20000.0,22.6063,22.6243,22.6003,22.6183,20000.0
2009-08-21 12:15:00,37.61,37.62,37.56,37.57,23400.0,22.6123,22.6183,22.5823,22.5883,23400.0
2009-08-21 12:20:00,37.58,37.6,37.57,37.6,20000.0,22.5943,22.6063,22.5883,22.6063,20000.0
2009-08-21 12:25:00,37.6,37.71,37.58,37.64,115600.0,22.6063,22.6724,22.5943,22.6304,115600.0
2009-08-21 12:30:00,37.65,37.71,37.61,37.7,82200.0,22.6364,22.6724,22.6123,22.6664,82200.0
2009-08-21 12:35:00,37.71,37.75,37.61,37.62,45600.0,22.6724,22.6965,22.6123,22.6183,45600.0
2009-08-21 12:40:00,37.63,37.67,37.6,37.64,16700.0,22.6243,22.6484,22.6063,22.6304,16700.0
2009-08-21 12:45:00,37.65,37.67,37.62,37.65,17000.0,22.6364,22.6484,22.6183,22.6364,17000.0
2009-08-21 12:50:00,37.66,37.69,37.63,37.64,30400.0,22.6424,22.6604,22.6243,22.6304,30400.0
2009-08-21 12:55:00,37.63,37.63,37.54,37.56,18500.0,22.6243,22.6243,22.5702,22.5823,18500.0
2009-08-21 13:00:00,37.56,37.57,37.5,37.5,18400.0,22.5823,22.5883,22.5462,22.5462,18400.0
2009-08-21 13:05:00,37.52,37.56,37.49,37.56,21500.0,22.5582,22.5823,22.5402,22.5823,21500.0
2009-08-21 13:10:00,37.56,37.6,37.53,37.6,14200.0,22.5823,22.6063,22.5642,22.6063,14200.0
2009-08-21 13:15:00,37.6,37.62,37.57,37.58,23800.0,22.6063,22.6183,22.5883,22.5943,23800.0
2009-08-21 13:20:00,37.58,37.62,37.55,37.6,9500.0,22.5943,22.6183,22.5762,22.6063,9500.0
2009-08-21 13:25:00,37.62,37.62,37.45,37.48,69000.0,22.6183,22.6183,22.5161,22.5342,69000.0
2009-08-21 13:30:00,37.48,37.49,37.39,37.4,45700.0,22.5342,22.5402,22.48,22.4861,45700.0
2009-08-21 13:35:00,37.41,37.41,37.34,37.37,30500.0,22.4921,22.4921,22.45,22.468,30500.0
2009-08-21 13:40:00,37.38,37.4,37.35,37.36,18900.0,22.474,22.4861,22.456,22.462,18900.0
2009-08-21 13:45:00,37.37,37.38,37.3,37.32,33000.0,22.468,22.474,22.4259,22.438,33000.0
2009-08-21 13:50:00,37.33,37.37,37.31,37.34,22500.0,22.444,22.468,22.4319,22.45,22500.0
2009-08-21 13:55:00,37.34,37.37,37.28,37.28,27600.0,22.45,22.468,22.4139,22.4139,27600.0
2009-08-21 14:00:00,37.29,37.33,37.23,37.27,42800.0,22.4199,22.444,22.3838,22.4079,42800.0
2009-08-21 14:05:00,37.28,37.32,37.24,37.26,35900.0,22.4139,22.438,22.3899,22.4019,35900.0
2009-08-21 14:10:00,37.26,37.38,37.26,37.33,34800.0,22.4019,22.474,22.4019,22.444,34800.0
2009-08-21 14:15:00,37.33,37.35,37.29,37.31,16800.0,22.444,22.456,22.4199,22.4319,16800.0
2009-08-21 14:20:00,37.32,37.34,37.26,37.28,21400.0,22.438,22.45,22.4019,22.4139,21400.0
2009-08-21 14:25:00,37.28,37.36,37.27,37.35,48300.0,22.4139,22.462,22.4079,22.456,48300.0
2009-08-21 14:30:00,37.35,37.39,37.35,37.35,42200.0,22.456,22.48,22.456,22.456,42200.0
2009-08-21 14:35:00,37.35,37.4,37.35,37.38,26400.0,22.456,22.4861,22.456,22.474,26400.0
2009-08-21 14:40:00,37.37,37.38,37.35,37.37,28300.0,22.468,22.474,22.456,22.468,28300.0
2009-08-21 14:45:00,37.36,37.38,37.35,37.36,21400.0,22.462,22.474,22.456,22.462,21400.0
2009-08-21 14:50:00,37.36,37.39,37.36,37.37,19200.0,22.462,22.48,22.462,22.468,19200.0
2009-08-21 14:55:00,37.37,37.38,37.35,37.38,29600.0,22.468,22.474,22.456,22.474,29600.0
2009-08-21 15:00:00,37.39,37.47,37.36,37.42,74700.0,22.48,22.5281,22.462,22.4981,74700.0
2009-08-21 15:05:00,37.42,37.43,37.37,37.39,27900.0,22.4981,22.5041,22.468,22.48,27900.0
2009-08-21 15:10:00,37.38,37.43,37.35,37.43,32600.0,22.474,22.5041,22.456,22.5041,32600.0
2009-08-21 15:15:00,37.44,37.51,37.43,37.48,35600.0,22.5101,22.5522,22.5041,22.5342,35600.0
2009-08-21 15:20:00,37.47,37.53,37.42,37.53,72400.0,22.5281,22.5642,22.4981,22.5642,72400.0
2009-08-21 15:25:00,37.53,37.53,37.47,37.5,54400.0,22.5642,22.5642,22.5281,22.5462,54400.0
2009-08-21 15:30:00,37.49,37.56,37.46,37.52,91300.0,22.5402,22.5823,22.5221,22.5582,91300.0
2009-08-21 15:35:00,37.52,37.54,37.5,37.54,95000.0,22.5582,22.5702,22.5462,22.5702,95000.0
2009-08-21 15:40:00,37.54,37.57,37.51,37.52,117000.0,22.5702,22.5883,22.5522,22.5582,117000.0
2009-08-21 15:45:00,37.53,37.58,37.51,37.55,110500.0,22.5642,22.5943,22.5522,22.5762,110500.0
2009-08-21 15:50:00,37.56,37.62,37.56,37.61,148100.0,22.5823,22.6183,22.5823,22.6123,148100.0
2009-08-21 15:55:00,37.61,37.62,37.47,37.51,157100.0,22.6123,22.6183,22.5281,22.5522,157100.0
2009-08-24 09:30:00,37.58,37.66,37.47,37.55,47100.0,22.5943,22.6424,22.5281,22.5762,47100.0
2009-08-24 09:35:00,37.55,37.63,37.42,37.52,63300.0,22.5762,22.6243,22.4981,22.5582,63300.0
2009-08-24 09:40:00,37.48,37.48,37.2,37.28,82300.0,22.5342,22.5342,22.3658,22.4139,82300.0
2009-08-24 09:45:00,37.3,37.3,37.05,37.07,75200.0,22.4259,22.4259,22.2756,22.2876,75200.0
2009-08-24 09:50:00,37.06,37.17,37.06,37.14,71500.0,22.2816,22.3478,22.2816,22.3297,71500.0
2009-08-24 09:55:00,37.14,37.22,37.05,37.17,153200.0,22.3297,22.3778,22.2756,22.3478,153200.0
2009-08-24 10:00:00,37.15,37.16,36.96,37.01,76500.0,22.3357,22.3418,22.2215,22.2516,76500.0
2009-08-24 10:05:00,37.01,37.25,36.96,37.2,61700.0,22.2516,22.3959,22.2215,22.3658,61700.0
2009-08-24 10:10:00,37.18,37.19,37.07,37.07,29200.0,22.3538,22.3598,22.2876,22.2876,29200.0
2009-08-24 10:15:00,37.05,37.13,37.03,37.03,44100.0,22.2756,22.3237,22.2636,22.2636,44100.0
2009-08-24 10:20:00,37.03,37.1,37.01,37.09,56100.0,22.2636,22.3057,22.2516,22.2997,56100.0
2009-08-24 10:25:00,37.08,37.17,37.06,37.11,54000.0,22.2937,22.3478,22.2816,22.3117,54000.0
2009-08-24 10:30:00,37.12,37.2,37.12,37.2,22300.0,22.3177,22.3658,22.3177,22.3658,22300.0
2009-08-24 10:35:00,37.2,37.23,37.05,37.11,46600.0,22.3658,22.3838,22.2756,22.3117,46600.0
2009-08-24 10:40:00,37.11,37.15,37.11,37.13,33200.0,22.3117,22.3357,22.3117,22.3237,33200.0
2009-08-24 10:45:00,37.14,37.16,37.12,37.13,33400.0,22.3297,22.3418,22.3177,22.3237,33400.0
2009-08-24 10:50:00,37.14,37.17,37.11,37.11,36300.0,22.3297,22.3478,22.3117,22.3117,36300.0
2009-08-24 10:55:00,37.11,37.13,37.09,37.09,22800.0,22.3117,22.3237,22.2997,22.2997,22800.0
2009-08-24 11:00:00,37.1,37.11,37.07,37.08,49200.0,22.3057,22.3117,22.2876,22.2937,49200.0
2009-08-24 11:05:00,37.08,37.08,37.02,37.04,50800.0,22.2937,22.2937,22.2576,22.2696,50800.0
2009-08-24 11:10:00,37.04,37.04,37.02,37.02,24600.0,22.2696,22.2696,22.2576,22.2576,24600.0
2009-08-24 11:15:00,37.02,37.03,36.94,36.95,77300.0,22.2576,22.2636,22.2095,22.2155,77300.0
2009-08-24 11:20:00,36.96,36.99,36.9,36.91,69200.0,22.2215,22.2395,22.1854,22.1915,69200.0
2009-08-24 11:25:00,36.9,36.96,36.87,36.96,74500.0,22.1854,22.2215,22.1674,22.2215,74500.0
2009-08-24 11:30:00,36.96,36.96,36.89,36.89,99100.0,22.2215,22.2215,22.1794,22.1794,99100.0
2009-08-24 11:35:00,36.9,36.9,36.8,36.81,88600.0,22.1854,22.1854,22.1253,22.1313,88600.0
2009-08-24 11:40:00,36.8,36.85,36.77,36.8,65300.0,22.1253,22.1554,22.1073,22.1253,65300.0
2009-08-24 11:45:00,36.8,36.84,36.79,36.81,70200.0,22.1253,22.1494,22.1193,22.1313,70200.0
2009-08-24 11:50:00,36.81,36.83,36.74,36.74,79200.0,22.1313,22.1434,22.0892,22.0892,79200.0
2009-08-24 11:55:00,36.74,36.76,36.71,36.73,31400.0,22.0892,22.1013,22.0712,22.0832,31400.0
2009-08-24 12:00:00,36.75,36.81,36.73,36.8,41200.0,22.0953,22.1313,22.0832,22.1253,41200.0
2009-08-24 12:05:00,36.79,36.8,36.73,36.74,91700.0,22.1193,22.1253,22.0832,22.0892,91700.0
2009-08-24 12:10:00,36.73,36.76,36.7,36.7,39000.0,22.0832,22.1013,22.0652,22.0652,39000.0
2009-08-24 12:15:00,36.7,36.74,36.69,36.7,59700.0,22.0652,22.0892,22.0592,22.0652,59700.0
2009-08-24 12:20:00,36.7,36.72,36.68,36.71,37300.0,22.0652,22.0772,22.0532,22.0712,37300.0
2009-08-24 12:25:00,36.71,36.72,36.65,36.66,22400.0,22.0712,22.0772,22.0351,22.0411,22400.0
2009-08-24 12:30:00,36.65,36.71,36.65,36.69,29600.0,22.0351,22.0712,22.0351,22.0592,29600.0
2009-08-24 12:35:00,36.7,36.75,36.68,36.75,42300.0,22.0652,22.0953,22.0532,22.0953,42300.0
2009-08-24 12:40:00,36.74,36.78,36.74,36.74,50200.0,22.0892,22.1133,22.0892,22.0892,50200.0
2009-08-24 12:45:00,36.74,36.75,36.67,36.68,36000.0,22.0892,22.0953,22.0472,22.0532,36000.0
2009-08-24 12:50:00,36.68,36.69,36.66,36.69,30200.0,22.0532,22.0592,22.0411,22.0592,30200.0
2009-08-24 12:55:00,36.69,36.72,36.67,36.68,26100.0,22.0592,22.0772,22.0472,22.0532,26100.0
2009-08-24 13:00:00,36.68,36.71,36.65,36.69,36900.0,22.0532,22.0712,22.0351,22.0592,36900.0
2009-08-24 13:05:00,36.69,36.72,36.58,36.58,73000.0,22.0592,22.0772,21.993,21.993,73000.0
2009-08-24 13:10:00,36.58,36.65,36.49,36.56,133000.0,21.993,22.0351,21.9389,21.981,133000.0
2009-08-24 13:15:00,36.55,36.57,36.48,36.51,54700.0,21.975,21.987,21.9329,21.951,54700.0
2009-08-24 13:20:00,36.5,36.5,36.36,36.37,121000.0,21.9449,21.9449,21.8608,21.8668,121000.0
2009-08-24 13:25:00,36.36,36.36,36.27,36.27,102100.0,21.8608,21.8608,21.8067,21.8067,102100.0
2009-08-24 13:30:00,36.27,36.35,36.24,36.35,87400.0,21.8067,21.8548,21.7886,21.8548,87400.0
2009-08-24 13:35:00,36.34,36.41,36.33,36.39,41400.0,21.8487,21.8908,21.8427,21.8788,41400.0
2009-08-24 13:40:00,36.39,36.44,36.35,36.4,50100.0,21.8788,21.9089,21.8548,21.8848,50100.0
2009-08-24 13:45:00,36.4,36.42,36.35,36.41,81600.0,21.8848,21.8968,21.8548,21.8908,81600.0
2009-08-24 13:50:00,36.42,36.46,36.38,36.39,68000.0,21.8968,21.9209,21.8728,21.8788,68000.0
2009-08-24 13:55:00,36.38,36.44,36.36,36.43,22400.0,21.8728,21.9089,21.8608,21.9029,22400.0
2009-08-24 14:00:00,36.43,36.43,36.38,36.39,32500.0,21.9029,21.9029,21.8728,21.8788,32500.0
2009-08-24 14:05:00,36.39,36.42,36.38,36.42,37400.0,21.8788,21.8968,21.8728,21.8968,37400.0
2009-08-24 14:10:00,36.41,36.44,36.36,36.42,42300.0,21.8908,21.9089,21.8608,21.8968,42300.0
2009-08-24 14:15:00,36.42,36.43,36.37,36.39,58900.0,21.8968,21.9029,21.8668,21.8788,58900.0
2009-08-24 14:20:00,36.4,36.4,36.28,36.28,76800.0,21.8848,21.8848,21.8127,21.8127,76800.0
2009-08-24 14:25:00,36.28,36.29,36.24,36.28,50100.0,21.8127,21.8187,21.7886,21.8127,50100.0
2009-08-24 14:30:00,36.26,36.29,36.26,36.26,44000.0,21.8007,21.8187,21.8007,21.8007,44000.0
2009-08-24 14:35:00,36.26,36.28,36.24,36.25,41500.0,21.8007,21.8127,21.7886,21.7946,41500.0
2009-08-24 14:40:00,36.26,36.26,36.15,36.18,98700.0,21.8007,21.8007,21.7345,21.7526,98700.0
2009-08-24 14:45:00,36.17,36.18,36.12,36.16,73200.0,21.7465,21.7526,21.7165,21.7405,73200.0
2009-08-24 14:50:00,36.17,36.19,36.11,36.13,161900.0,21.7465,21.7586,21.7105,21.7225,161900.0
2009-08-24 14:55:00,36.13,36.23,36.12,36.19,72600.0,21.7225,21.7826,21.7165,21.7586,72600.0
2009-08-24 15:00:00,36.19,36.24,36.17,36.19,120000.0,21.7586,21.7886,21.7465,21.7586,120000.0
2009-08-24 15:05:00,36.19,36.2,36.04,36.06,122800.0,21.7586,21.7646,21.6684,21.6804,122800.0
2009-08-24 15:10:00,36.07,36.07,35.99,36.01,134400.0,21.6864,21.6864,21.6383,21.6503,134400.0
2009-08-24 15:15:00,36.01,36.04,35.93,35.94,88300.0,21.6503,21.6684,21.6022,21.6083,88300.0
2009-08-24 15:20:00,35.94,36.02,35.89,36.0,212200.0,21.6083,21.6564,21.5782,21.6443,212200.0
2009-08-24 15:25:00,36.01,36.07,36.0,36.06,187900.0,21.6503,21.6864,21.6443,21.6804,187900.0
2009-08-24 15:30:00,36.05,36.09,36.0,36.02,154500.0,21.6744,21.6984,21.6443,21.6564,154500.0
2009-08-24 15:35:00,36.02,36.04,35.9,35.91,163900.0,21.6564,21.6684,21.5842,21.5902,163900.0
2009-08-24 15:40:00,35.91,35.95,35.8,35.85,276600.0,21.5902,21.6143,21.5241,21.5541,276600.0
2009-08-24 15:45:00,35.86,35.88,35.77,35.79,297100.0,21.5602,21.5722,21.506,21.5181,297100.0
2009-08-24 15:50:00,35.79,35.87,35.76,35.83,271500.0,21.5181,21.5662,21.5,21.5421,271500.0
2009-08-24 15:55:00,35.82,35.84,35.78,35.84,380200.0,21.5361,21.5481,21.5121,21.5481,380200.0
2009-08-25 09:30:00,36.14,36.2,36.0,36.13,113200.0,21.7285,21.7646,21.6443,21.7225,113200.0
2009-08-25 09:35:00,36.13,36.13,35.97,36.01,103000.0,21.7225,21.7225,21.6263,21.6503,103000.0
2009-08-25 09:40:00,36.01,36.27,36.01,36.2,129700.0,21.6503,21.8067,21.6503,21.7646,129700.0
2009-08-25 09:45:00,36.2,36.25,36.15,36.23,151700.0,21.7646,21.7946,21.7345,21.7826,151700.0
2009-08-25 09:50:00,36.22,36.27,36.15,36.22,194800.0,21.7766,21.8067,21.7345,21.7766,194800.0
2009-08-25 09:55:00,36.22,36.33,36.13,36.32,173400.0,21.7766,21.8427,21.7225,21.8367,173400.0
2009-08-25 10:00:00,36.32,36.83,36.31,36.75,388100.0,21.8367,22.1434,21.8307,22.0953,388100.0
2009-08-25 10:05:00,36.74,36.85,36.72,36.84,311300.0,22.0892,22.1554,22.0772,22.1494,311300.0
2009-08-25 10:10:00,36.85,37.09,36.82,36.88,339700.0,22.1554,22.2997,22.1373,22.1734,339700.0
2009-08-25 10:15:00,36.86,36.96,36.59,36.65,175500.0,22.1614,22.2215,21.9991,22.0351,175500.0
2009-08-25 10:20:00,36.65,36.84,36.57,36.66,129600.0,22.0351,22.1494,21.987,22.0411,129600.0
2009-08-25 10:25:00,36.65,36.7,36.54,36.55,113900.0,22.0351,22.0652,21.969,21.975,113900.0
2009-08-25 10:30:00,36.55,36.59,36.47,36.48,119800.0,21.975,21.9991,21.9269,21.9329,119800.0
2009-08-25 10:35:00,36.47,36.54,36.45,36.45,118000.0,21.9269,21.969,21.9149,21.9149,118000.0
2009-08-25 10:40:00,36.46,36.6,36.45,36.54,86700.0,21.9209,22.0051,21.9149,21.969,86700.0
2009-08-25 10:45:00,36.55,36.64,36.51,36.57,128400.0,21.975,22.0291,21.951,21.987,128400.0
2009-08-25 10:50:00,36.56,36.58,36.42,36.42,62500.0,21.981,21.993,21.8968,21.8968,62500.0
2009-08-25 10:55:00,36.41,36.55,36.4,36.49,42600.0,21.8908,21.975,21.8848,21.9389,42600.0
2009-08-25 11:00:00,36.49,36.57,36.49,36.57,52200.0,21.9389,21.987,21.9389,21.987,52200.0
2009-08-25 11:05:00,36.57,36.57,36.5,36.51,34400.0,21.987,21.987,21.9449,21.951,34400.0
2009-08-25 11:10:00,36.52,36.67,36.49,36.67,128500.0,21.957,22.0472,21.9389,22.0472,128500.0
2009-08-25 11:15:00,36.67,36.76,36.67,36.73,103400.0,22.0472,22.1013,22.0472,22.0832,103400.0
2009-08-25 11:20:00,36.74,36.76,36.69,36.76,117700.0,22.0892,22.1013,22.0592,22.1013,117700.0
2009-08-25 11:25:00,36.76,36.77,36.73,36.77,102600.0,22.1013,22.1073,22.0832,22.1073,102600.0
2009-08-25 11:30:00,36.78,36.94,36.76,36.94,136600.0,22.1133,22.2095,22.1013,22.2095,136600.0
2009-08-25 11:35:00,36.94,36.98,36.8,36.92,92400.0,22.2095,22.2335,22.1253,22.1975,92400.0
2009-08-25 11:40:00,36.92,37.05,36.89,36.92,138400.0,22.1975,22.2756,22.1794,22.1975,138400.0
2009-08-25 11:45:00,36.92,36.93,36.84,36.91,97400.0,22.1975,22.2035,22.1494,22.1915,97400.0
2009-08-25 11:50:00,36.91,37.04,36.91,36.95,86600.0,22.1915,22.2696,22.1915,22.2155,86600.0
2009-08-25 11:55:00,36.95,37.06,36.94,37.06,79100.0,22.2155,22.2816,22.2095,22.2816,79100.0
2009-08-25 12:00:00,37.06,37.11,37.04,37.11,86900.0,22.2816,22.3117,22.2696,22.3117,86900.0
2009-08-25 12:05:00,37.12,37.22,37.1,37.18,202400.0,22.3177,22.3778,22.3057,22.3538,202400.0
2009-08-25 12:10:00,37.19,37.26,37.18,37.21,73500.0,22.3598,22.4019,22.3538,22.3718,73500.0
2009-08-25 12:15:00,37.22,37.23,37.16,37.2,81300.0,22.3778,22.3838,22.3418,22.3658,81300.0
2009-08-25 12:20:00,37.2,37.26,37.18,37.24,63700.0,22.3658,22.4019,22.3538,22.3899,63700.0
2009-08-25 12:25:00,37.23,37.37,37.23,37.32,97500.0,22.3838,22.468,22.3838,22.438,97500.0
2009-08-25 12:30:00,37.32,37.43,37.27,37.27,109500.0,22.438,22.5041,22.4079,22.4079,109500.0
2009-08-25 12:35:00,37.26,37.38,37.26,37.38,79100.0,22.4019,22.474,22.4019,22.474,79100.0
2009-08-25 12:40:00,37.37,37.4,37.33,37.34,67900.0,22.468,22.4861,22.444,22.45,67900.0
2009-08-25 12:45:00,37.36,37.36,37.25,37.25,65000.0,22.462,22.462,22.3959,22.3959,65000.0
2009-08-25 12:50:00,37.25,37.27,37.19,37.2,99300.0,22.3959,22.4079,22.3598,22.3658,99300.0
2009-08-25 12:55:00,37.2,37.23,37.1,37.15,101000.0,22.3658,22.3838,22.3057,22.3357,101000.0
2009-08-25 13:00:00,37.16,37.26,37.16,37.2,45000.0,22.3418,22.4019,22.3418,22.3658,45000.0
2009-08-25 13:05:00,37.21,37.22,37.14,37.14,65900.0,22.3718,22.3778,22.3297,22.3297,65900.0
2009-08-25 13:10:00,37.15,37.16,37.12,37.14,90100.0,22.3357,22.3418,22.3177,22.3297,90100.0
2009-08-25 13:15:00,37.13,37.16,37.03,37.06,62600.0,22.3237,22.3418,22.2636,22.2816,62600.0
2009-08-25 13:20:00,37.06,37.06,36.88,37.02,64900.0,22.2816,22.2816,22.1734,22.2576,64900.0
2009-08-25 13:25:00,37.02,37.04,36.94,36.98,50200.0,22.2576,22.2696,22.2095,22.2335,50200.0
2009-08-25 13:30:00,36.98,37.02,36.92,36.98,93000.0,22.2335,22.2576,22.1975,22.2335,93000.0
2009-08-25 13:35:00,36.98,37.12,36.98,37.06,50600.0,22.2335,22.3177,22.2335,22.2816,50600.0
2009-08-25 13:40:00,37.07,37.07,37.01,37.04,18000.0,22.2876,22.2876,22.2516,22.2696,18000.0
2009-08-25 13:45:00,37.02,37.02,36.95,37.0,17500.0,22.2576,22.2576,22.2155,22.2456,17500.0
2009-08-25 13:50:00,36.99,37.0,36.93,36.97,20500.0,22.2395,22.2456,22.2035,22.2275,20500.0
2009-08-25 13:55:00,36.96,37.01,36.95,36.96,20800.0,22.2215,22.2516,22.2155,22.2215,20800.0
2009-08-25 14:00:00,36.96,37.02,36.9,36.99,54600.0,22.2215,22.2576,22.1854,22.2395,54600.0
2009-08-25 14:05:00,37.0,37.11,36.99,37.08,54400.0,22.2456,22.3117,22.2395,22.2937,54400.0
2009-08-25 14:10:00,37.09,37.09,37.03,37.04,30200.0,22.2997,22.2997,22.2636,22.2696,30200.0
2009-08-25 14:15:00,37.05,37.08,37.04,37.06,46600.0,22.2756,22.2937,22.2696,22.2816,46600.0
2009-08-25 14:20:00,37.05,37.15,37.04,37.13,82600.0,22.2756,22.3357,22.2696,22.3237,82600.0
2009-08-25 14:25:00,37.13,37.22,37.13,37.19,118100.0,22.3237,22.3778,22.3237,22.3598,118100.0
2009-08-25 14:30:00,37.2,37.23,37.18,37.2,87800.0,22.3658,22.3838,22.3538,22.3658,87800.0
2009-08-25 14:35:00,37.19,37.21,37.13,37.16,180100.0,22.3598,22.3718,22.3237,22.3418,180100.0
2009-08-25 14:40:00,37.16,37.19,37.09,37.11,78200.0,22.3418,22.3598,22.2997,22.3117,78200.0
2009-08-25 14:45:00,37.1,37.12,37.05,37.12,35800.0,22.3057,22.3177,22.2756,22.3177,35800.0
2009-08-25 14:50:00,37.12,37.19,37.08,37.19,32200.0,22.3177,22.3598,22.2937,22.3598,32200.0
2009-08-25 14:55:00,37.18,37.18,37.08,37.15,29000.0,22.3538,22.3538,22.2937,22.3357,29000.0
2009-08-25 15:00:00,37.15,37.22,37.13,37.2,48500.0,22.3357,22.3778,22.3237,22.3658,48500.0
2009-08-25 15:05:00,37.19,37.2,37.11,37.13,31500.0,22.3598,22.3658,22.3117,22.3237,31500.0
2009-08-25 15:10:00,37.12,37.14,37.09,37.09,113700.0,22.3177,22.3297,22.2997,22.2997,113700.0
2009-08-25 15:15:00,37.09,37.1,37.05,37.09,49600.0,22.2997,22.3057,22.2756,22.2997,49600.0
2009-08-25 15:20:00,37.1,37.11,37.06,37.08,66000.0,22.3057,22.3117,22.2816,22.2937,66000.0
2009-08-25 15:25:00,37.09,37.1,37.05,37.06,38100.0,22.2997,22.3057,22.2756,22.2816,38100.0
2009-08-25 15:30:00,37.07,37.07,36.9,36.9,120400.0,22.2876,22.2876,22.1854,22.1854,120400.0
2009-08-25 15:35:00,36.92,37.0,36.91,36.98,60500.0,22.1975,22.2456,22.1915,22.2335,60500.0
2009-08-25 15:40:00,36.99,37.0,36.93,36.95,65000.0,22.2395,22.2456,22.2035,22.2155,65000.0
2009-08-25 15:45:00,36.94,36.96,36.86,36.88,115200.0,22.2095,22.2215,22.1614,22.1734,115200.0
2009-08-25 15:50:00,36.89,37.0,36.87,36.94,119600.0,22.1794,22.2456,22.1674,22.2095,119600.0
2009-08-25 15:55:00,36.93,36.94,36.85,36.91,265000.0,22.2035,22.2095,22.1554,22.1915,265000.0
2009-08-26 09:30:00,36.8,37.17,36.64,37.03,163400.0,22.1253,22.3478,22.0291,22.2636,163400.0
2009-08-26 09:35:00,37.04,37.13,36.97,37.05,179800.0,22.2696,22.3237,22.2275,22.2756,179800.0
2009-08-26 09:40:00,37.07,37.16,36.98,37.06,106300.0,22.2876,22.3418,22.2335,22.2816,106300.0
2009-08-26 09:45:00,37.02,37.06,36.95,37.0,58200.0,22.2576,22.2816,22.2155,22.2456,58200.0
2009-08-26 09:50:00,36.99,37.07,36.89,37.06,108000.0,22.2395,22.2876,22.1794,22.2816,108000.0
2009-08-26 09:55:00,37.07,37.2,37.0,37.19,145600.0,22.2876,22.3658,22.2456,22.3598,145600.0
2009-08-26 10:00:00,37.19,37.29,37.08,37.15,153000.0,22.3598,22.4199,22.2937,22.3357,153000.0
2009-08-26 10:05:00,37.15,37.34,37.15,37.28,71600.0,22.3357,22.45,22.3357,22.4139,71600.0
2009-08-26 10:10:00,37.28,37.49,37.26,37.46,85800.0,22.4139,22.5402,22.4019,22.5221,85800.0
2009-08-26 10:15:00,37.46,37.5,37.44,37.46,81400.0,22.5221,22.5462,22.5101,22.5221,81400.0
2009-08-26 10:20:00,37.46,37.55,37.37,37.37,103000.0,22.5221,22.5762,22.468,22.468,103000.0
2009-08-26 10:25:00,37.36,37.37,37.21,37.27,53100.0,22.462,22.468,22.3718,22.4079,53100.0
2009-08-26 10:30:00,37.27,37.4,37.21,37.4,47500.0,22.4079,22.4861,22.3718,22.4861,47500.0
2009-08-26 10:35:00,37.4,37.43,37.35,37.38,95800.0,22.4861,22.5041,22.456,22.474,95800.0
2009-08-26 10:40:00,37.38,37.4,37.2,37.2,39100.0,22.474,22.4861,22.3658,22.3658,39100.0
2009-08-26 10:45:00,37.2,37.23,37.12,37.22,50100.0,22.3658,22.3838,22.3177,22.3778,50100.0
2009-08-26 10:50:00,37.22,37.28,37.16,37.21,46100.0,22.3778,22.4139,22.3418,22.3718,46100.0
2009-08-26 10:55:00,37.21,37.27,37.19,37.26,38500.0,22.3718,22.4079,22.3598,22.4019,38500.0
2009-08-26 11:00:00,37.25,37.35,37.25,37.34,54500.0,22.3959,22.456,22.3959,22.45,54500.0
2009-08-26 11:05:00,37.34,37.34,37.15,37.17,34300.0,22.45,22.45,22.3357,22.3478,34300.0
2009-08-26 11:10:00,37.17,37.18,37.06,37.11,49100.0,22.3478,22.3538,22.2816,22.3117,49100.0
2009-08-26 11:15:00,37.11,37.2,37.08,37.16,58800.0,22.3117,22.3658,22.2937,22.3418,58800.0
2009-08-26 11:20:00,37.14,37.14,36.99,37.0,71100.0,22.3297,22.3297,22.2395,22.2456,71100.0
2009-08-26 11:25:00,37.0,37.15,36.94,37.13,37300.0,22.2456,22.3357,22.2095,22.3237,37300.0
2009-08-26 11:30:00,37.14,37.27,37.1,37.24,44000.0,22.3297,22.4079,22.3057,22.3899,44000.0
2009-08-26 11:35:00,37.25,37.25,37.16,37.21,59700.0,22.3959,22.3959,22.3418,22.3718,59700.0
2009-08-26 11:40:00,37.2,37.26,37.19,37.25,24600.0,22.3658,22.4019,22.3598,22.3959,24600.0
2009-08-26 11:45:00,37.25,37.35,37.25,37.34,45800.0,22.3959,22.456,22.3959,22.45,45800.0
2009-08-26 11:50:00,37.34,37.43,37.34,37.38,75400.0,22.45,22.5041,22.45,22.474,75400.0
2009-08-26 11:55:00,37.38,37.4,37.35,37.37,38200.0,22.474,22.4861,22.456,22.468,38200.0
2009-08-26 12:00:00,37.38,37.38,37.35,37.36,31800.0,22.474,22.474,22.456,22.462,31800.0
2009-08-26 12:05:00,37.36,37.42,37.36,37.4,37200.0,22.462,22.4981,22.462,22.4861,37200.0
2009-08-26 12:10:00,37.4,37.52,37.39,37.52,69800.0,22.4861,22.5582,22.48,22.5582,69800.0
2009-08-26 12:15:00,37.51,37.65,37.51,37.62,145000.0,22.5522,22.6364,22.5522,22.6183,145000.0
2009-08-26 12:20:00,37.62,37.69,37.55,37.55,78600.0,22.6183,22.6604,22.5762,22.5762,78600.0
2009-08-26 12:25:00,37.55,37.56,37.42,37.44,49200.0,22.5762,22.5823,22.4981,22.5101,49200.0
2009-08-26 12:30:00,37.44,37.44,37.42,37.43,22800.0,22.5101,22.5101,22.4981,22.5041,22800.0
2009-08-26 12:35:00,37.42,37.43,37.4,37.41,58200.0,22.4981,22.5041,22.4861,22.4921,58200.0
2009-08-26 12:40:00,37.42,37.42,37.35,37.4,53400.0,22.4981,22.4981,22.456,22.4861,53400.0
2009-08-26 12:45:00,37.41,37.42,37.32,37.32,47700.0,22.4921,22.4981,22.438,22.438,47700.0
2009-08-26 12:50:00,37.32,37.32,37.22,37.24,48200.0,22.438,22.438,22.3778,22.3899,48200.0
2009-08-26 12:55:00,37.24,37.27,37.17,37.2,43700.0,22.3899,22.4079,22.3478,22.3658,43700.0
2009-08-26 13:00:00,37.2,37.22,37.15,37.15,47100.0,22.3658,22.3778,22.3357,22.3357,47100.0
2009-08-26 13:05:00,37.16,37.19,37.07,37.11,46100.0,22.3418,22.3598,22.2876,22.3117,46100.0
2009-08-26 13:10:00,37.11,37.16,37.1,37.11,24300.0,22.3117,22.3418,22.3057,22.3117,24300.0
2009-08-26 13:15:00,37.11,37.16,37.04,37.07,32600.0,22.3117,22.3418,22.2696,22.2876,32600.0
2009-08-26 13:20:00,37.06,37.2,37.06,37.18,44000.0,22.2816,22.3658,22.2816,22.3538,44000.0
2009-08-26 13:25:00,37.18,37.22,37.16,37.22,19100.0,22.3538,22.3778,22.3418,22.3778,19100.0
2009-08-26 13:30:00,37.21,37.23,37.16,37.21,33500.0,22.3718,22.3838,22.3418,22.3718,33500.0
2009-08-26 13:35:00,37.2,37.27,37.17,37.26,35400.0,22.3658,22.4079,22.3478,22.4019,35400.0
2009-08-26 13:40:00,37.26,37.26,37.22,37.22,20600.0,22.4019,22.4019,22.3778,22.3778,20600.0
2009-08-26 13:45:00,37.24,37.26,37.19,37.23,30900.0,22.3899,22.4019,22.3598,22.3838,30900.0
2009-08-26 13:50:00,37.24,37.24,37.17,37.18,26700.0,22.3899,22.3899,22.3478,22.3538,26700.0
2009-08-26 13:55:00,37.18,37.35,37.17,37.35,40000.0,22.3538,22.456,22.3478,22.456,40000.0
2009-08-26 14:00:00,37.35,37.39,37.3,37.32,42500.0,22.456,22.48,22.4259,22.438,42500.0
2009-08-26 14:05:00,37.32,37.43,37.31,37.38,52100.0,22.438,22.5041,22.4319,22.474,52100.0
2009-08-26 14:10:00,37.38,37.42,37.28,37.33,78800.0,22.474,22.4981,22.4139,22.444,78800.0
2009-08-26 14:15:00,37.32,37.37,37.29,37.34,35100.0,22.438,22.468,22.4199,22.45,35100.0
2009-08-26 14:20:00,37.35,37.39,37.27,37.3,41100.0,22.456,22.48,22.4079,22.4259,41100.0
2009-08-26 14:25:00,37.3,37.37,37.27,37.3,32000.0,22.4259,22.468,22.4079,22.4259,32000.0
2009-08-26 14:30:00,37.3,37.33,37.23,37.23,50900.0,22.4259,22.444,22.3838,22.3838,50900.0
2009-08-26 14:35:00,37.24,37.27,37.22,37.25,26500.0,22.3899,22.4079,22.3778,22.3959,26500.0
2009-08-26 14:40:00,37.26,37.29,37.23,37.29,28700.0,22.4019,22.4199,22.3838,22.4199,28700.0
2009-08-26 14:45:00,37.3,37.45,37.3,37.45,64600.0,22.4259,22.5161,22.4259,22.5161,64600.0
2009-08-26 14:50:00,37.44,37.45,37.28,37.35,30700.0,22.5101,22.5161,22.4139,22.456,30700.0
2009-08-26 14:55:00,37.35,37.38,37.27,37.36,71000.0,22.456,22.474,22.4079,22.462,71000.0
2009-08-26 15:00:00,37.37,37.39,37.26,37.37,45700.0,22.468,22.48,22.4019,22.468,45700.0
2009-08-26 15:05:00,37.35,37.39,37.31,37.37,153600.0,22.456,22.48,22.4319,22.468,153600.0
2009-08-26 15:10:00,37.36,37.39,37.34,37.36,50900.0,22.462,22.48,22.45,22.462,50900.0
2009-08-26 15:15:00,37.36,37.37,37.32,37.35,31200.0,22.462,22.468,22.438,22.456,31200.0
2009-08-26 15:20:00,37.35,37.36,37.29,37.31,26800.0,22.456,22.462,22.4199,22.4319,26800.0
2009-08-26 15:25:00,37.31,37.38,37.31,37.31,40000.0,22.4319,22.474,22.4319,22.4319,40000.0
2009-08-26 15:30:00,37.3,37.32,37.23,37.27,81800.0,22.4259,22.438,22.3838,22.4079,81800.0
2009-08-26 15:35:00,37.26,37.3,37.2,37.28,71100.0,22.4019,22.4259,22.3658,22.4139,71100.0
2009-08-26 15:40:00,37.28,37.28,37.2,37.23,75600.0,22.4139,22.4139,22.3658,22.3838,75600.0
2009-08-26 15:45:00,37.23,37.3,37.19,37.29,120600.0,22.3838,22.4259,22.3598,22.4199,120600.0
2009-08-26 15:50:00,37.29,37.35,37.27,37.33,124300.0,22.4199,22.456,22.4079,22.444,124300.0
2009-08-26 15:55:00,37.32,37.33,37.25,37.31,270400.0,22.438,22.444,22.3959,22.4319,270400.0
2009-08-27 09:30:00,37.3,37.48,36.83,36.87,161400.0,22.4259,22.5342,22.1434,22.1674,161400.0
2009-08-27 09:35:00,36.87,37.34,36.84,37.09,145100.0,22.1674,22.45,22.1494,22.2997,145100.0
2009-08-27 09:40:00,37.09,37.21,36.96,37.15,103700.0,22.2997,22.3718,22.2215,22.3357,103700.0
2009-08-27 09:45:00,37.14,37.14,36.9,36.95,102700.0,22.3297,22.3297,22.1854,22.2155,102700.0
2009-08-27 09:50:00,36.95,36.98,36.66,36.76,70300.0,22.2155,22.2335,22.0411,22.1013,70300.0
2009-08-27 09:55:00,36.79,36.88,36.69,36.7,53000.0,22.1193,22.1734,22.0592,22.0652,53000.0
2009-08-27 10:00:00,36.69,36.71,36.5,36.56,133100.0,22.0592,22.0712,21.9449,21.981,133100.0
2009-08-27 10:05:00,36.55,36.55,36.43,36.43,97500.0,21.975,21.975,21.9029,21.9029,97500.0
2009-08-27 10:10:00,36.43,36.56,36.42,36.54,150300.0,21.9029,21.981,21.8968,21.969,150300.0
2009-08-27 10:15:00,36.56,36.62,36.49,36.59,95500.0,21.981,22.0171,21.9389,21.9991,95500.0
2009-08-27 10:20:00,36.6,36.65,36.52,36.6,71700.0,22.0051,22.0351,21.957,22.0051,71700.0
2009-08-27 10:25:00,36.59,36.73,36.54,36.71,87500.0,21.9991,22.0832,21.969,22.0712,87500.0
2009-08-27 10:30:00,36.72,36.79,36.65,36.65,31300.0,22.0772,22.1193,22.0351,22.0351,31300.0
2009-08-27 10:35:00,36.66,36.69,36.53,36.54,36400.0,22.0411,22.0592,21.963,21.969,36400.0
2009-08-27 10:40:00,36.52,36.68,36.52,36.66,22700.0,21.957,22.0532,21.957,22.0411,22700.0
2009-08-27 10:45:00,36.67,36.75,36.63,36.7,50400.0,22.0472,22.0953,22.0231,22.0652,50400.0
2009-08-27 10:50:00,36.71,36.8,36.71,36.75,32400.0,22.0712,22.1253,22.0712,22.0953,32400.0
2009-08-27 10:55:00,36.75,36.75,36.65,36.73,32000.0,22.0953,22.0953,22.0351,22.0832,32000.0
2009-08-27 11:00:00,36.72,36.81,36.65,36.81,20100.0,22.0772,22.1313,22.0351,22.1313,20100.0
2009-08-27 11:05:00,36.82,36.89,36.75,36.89,41200.0,22.1373,22.1794,22.0953,22.1794,41200.0
2009-08-27 11:10:00,36.89,36.89,36.78,36.8,80600.0,22.1794,22.1794,22.1133,22.1253,80600.0
2009-08-27 11:15:00,36.79,36.85,36.79,36.84,39400.0,22.1193,22.1554,22.1193,22.1494,39400.0
2009-08-27 11:20:00,36.83,36.94,36.8,36.92,33300.0,22.1434,22.2095,22.1253,22.1975,33300.0
2009-08-27 11:25:00,36.93,36.95,36.9,36.92,20900.0,22.2035,22.2155,22.1854,22.1975,20900.0
2009-08-27 11:30:00,36.92,36.93,36.86,36.9,58900.0,22.1975,22.2035,22.1614,22.1854,58900.0
2009-08-27 11:35:00,36.91,37.01,36.9,36.94,59400.0,22.1915,22.2516,22.1854,22.2095,59400.0
2009-08-27 11:40:00,36.94,37.03,36.94,37.03,53800.0,22.2095,22.2636,22.2095,22.2636,53800.0
2009-08-27 11:45:00,37.03,37.14,37.03,37.11,50400.0,22.2636,22.3297,22.2636,22.3117,50400.0
2009-08-27 11:50:00,37.11,37.13,37.08,37.12,41500.0,22.3117,22.3237,22.2937,22.3177,41500.0
2009-08-27 11:55:00,37.11,37.27,37.11,37.22,73400.0,22.3117,22.4079,22.3117,22.3778,73400.0
2009-08-27 12:00:00,37.23,37.27,37.19,37.21,38700.0,22.3838,22.4079,22.3598,22.3718,38700.0
2009-08-27 12:05:00,37.21,37.26,37.14,37.17,36400.0,22.3718,22.4019,22.3297,22.3478,36400.0
2009-08-27 12:10:00,37.18,37.3,37.18,37.29,56800.0,22.3538,22.4259,22.3538,22.4199,56800.0
2009-08-27 12:15:00,37.3,37.3,37.2,37.2,21400.0,22.4259,22.4259,22.3658,22.3658,21400.0
2009-08-27 12:20:00,37.21,37.3,37.2,37.29,22800.0,22.3718,22.4259,22.3658,22.4199,22800.0
2009-08-27 12:25:00,37.28,37.42,37.28,37.42,30400.0,22.4139,22.4981,22.4139,22.4981,30400.0
2009-08-27 12:30:00,37.41,37.43,37.31,37.38,54400.0,22.4921,22.5041,22.4319,22.474,54400.0
2009-08-27 12:35:00,37.37,37.38,37.29,37.32,17800.0,22.468,22.474,22.4199,22.438,17800.0
2009-08-27 12:40:00,37.31,37.33,37.21,37.21,15500.0,22.4319,22.444,22.3718,22.3718,15500.0
2009-08-27 12:45:00,37.22,37.26,37.21,37.24,20900.0,22.3778,22.4019,22.3718,22.3899,20900.0
2009-08-27 12:50:00,37.25,37.28,37.23,37.27,16100.0,22.3959,22.4139,22.3838,22.4079,16100.0
2009-08-27 12:55:00,37.26,37.31,37.26,37.3,27100.0,22.4019,22.4319,22.4019,22.4259,27100.0
2009-08-27 13:00:00,37.3,37.33,37.25,37.3,32900.0,22.4259,22.444,22.3959,22.4259,32900.0
2009-08-27 13:05:00,37.3,37.35,37.26,37.26,19900.0,22.4259,22.456,22.4019,22.4019,19900.0
2009-08-27 13:10:00,37.26,37.27,37.19,37.25,29200.0,22.4019,22.4079,22.3598,22.3959,29200.0
2009-08-27 13:15:00,37.25,37.27,37.21,37.26,32300.0,22.3959,22.4079,22.3718,22.4019,32300.0
2009-08-27 13:20:00,37.27,37.28,37.19,37.24,23800.0,22.4079,22.4139,22.3598,22.3899,23800.0
2009-08-27 13:25:00,37.24,37.29,37.23,37.26,22000.0,22.3899,22.4199,22.3838,22.4019,22000.0
2009-08-27 13:30:00,37.26,37.35,37.24,37.35,31200.0,22.4019,22.456,22.3899,22.456,31200.0
2009-08-27 13:35:00,37.35,37.39,37.27,37.27,45100.0,22.456,22.48,22.4079,22.4079,45100.0
2009-08-27 13:40:00,37.28,37.3,37.22,37.24,29400.0,22.4139,22.4259,22.3778,22.3899,29400.0
2009-08-27 13:45:00,37.24,37.3,37.17,37.22,74900.0,22.3899,22.4259,22.3478,22.3778,74900.0
2009-08-27 13:50:00,37.22,37.32,37.19,37.3,44400.0,22.3778,22.438,22.3598,22.4259,44400.0
2009-08-27 13:55:00,37.3,37.32,37.23,37.23,37700.0,22.4259,22.438,22.3838,22.3838,37700.0
2009-08-27 14:00:00,37.24,37.35,37.24,37.32,42400.0,22.3899,22.456,22.3899,22.438,42400.0
2009-08-27 14:05:00,37.33,37.36,37.31,37.35,50700.0,22.444,22.462,22.4319,22.456,50700.0
2009-08-27 14:10:00,37.36,37.39,37.3,37.32,73200.0,22.462,22.48,22.4259,22.438,73200.0
2009-08-27 14:15:00,37.32,37.39,37.31,37.33,40300.0,22.438,22.48,22.4319,22.444,40300.0
2009-08-27 14:20:00,37.33,37.38,37.28,37.31,41900.0,22.444,22.474,22.4139,22.4319,41900.0
2009-08-27 14:25:00,37.32,37.42,37.32,37.36,24700.0,22.438,22.4981,22.438,22.462,24700.0
2009-08-27 14:30:00,37.37,37.5,37.37,37.49,70000.0,22.468,22.5462,22.468,22.5402,70000.0
2009-08-27 14:35:00,37.49,37.58,37.49,37.58,56900.0,22.5402,22.5943,22.5402,22.5943,56900.0
2009-08-27 14:40:00,37.58,37.66,37.56,37.63,45700.0,22.5943,22.6424,22.5823,22.6243,45700.0
2009-08-27 14:45:00,37.63,37.64,37.54,37.55,54700.0,22.6243,22.6304,22.5702,22.5762,54700.0
2009-08-27 14:50:00,37.55,37.57,37.52,37.52,20000.0,22.5762,22.5883,22.5582,22.5582,20000.0
2009-08-27 14:55:00,37.51,37.51,37.42,37.48,49100.0,22.5522,22.5522,22.4981,22.5342,49100.0
2009-08-27 15:00:00,37.48,37.51,37.47,37.48,28100.0,22.5342,22.5522,22.5281,22.5342,28100.0
2009-08-27 15:05:00,37.49,37.51,37.42,37.48,50600.0,22.5402,22.5522,22.4981,22.5342,50600.0
2009-08-27 15:10:00,37.48,37.5,37.48,37.48,19700.0,22.5342,22.5462,22.5342,22.5342,19700.0
2009-08-27 15:15:00,37.49,37.52,37.47,37.49,42900.0,22.5402,22.5582,22.5281,22.5402,42900.0
2009-08-27 15:20:00,37.48,37.56,37.44,37.48,36900.0,22.5342,22.5823,22.5101,22.5342,36900.0
2009-08-27 15:25:00,37.46,37.47,37.34,37.42,60200.0,22.5221,22.5281,22.45,22.4981,60200.0
2009-08-27 15:30:00,37.42,37.47,37.37,37.37,71200.0,22.4981,22.5281,22.468,22.468,71200.0
2009-08-27 15:35:00,37.37,37.44,37.37,37.44,67400.0,22.468,22.5101,22.468,22.5101,67400.0
2009-08-27 15:40:00,37.44,37.46,37.35,37.42,87900.0,22.5101,22.5221,22.456,22.4981,87900.0
2009-08-27 15:45:00,37.42,37.43,37.33,37.34,72800.0,22.4981,22.5041,22.444,22.45,72800.0
2009-08-27 15:50:00,37.34,37.45,37.34,37.4,165600.0,22.45,22.5161,22.45,22.4861,165600.0
2009-08-27 15:55:00,37.4,37.48,37.33,37.42,253400.0,22.4861,22.5342,22.444,22.4981,253400.0
2009-08-28 09:30:00,37.77,38.15,37.77,38.05,240700.0,22.7085,22.937,22.7085,22.8769,240700.0
2009-08-28 09:35:00,38.02,38.19,37.97,38.07,150000.0,22.8588,22.961,22.8288,22.8889,150000.0
2009-08-28 09:40:00,38.07,38.07,37.78,37.82,162400.0,22.8889,22.8889,22.7145,22.7386,162400.0
2009-08-28 09:45:00,37.81,37.93,37.6,37.69,191900.0,22.7326,22.8047,22.6063,22.6604,191900.0
2009-08-28 09:50:00,37.69,37.75,37.57,37.7,139200.0,22.6604,22.6965,22.5883,22.6664,139200.0
2009-08-28 09:55:00,37.71,37.81,37.51,37.6,182200.0,22.6724,22.7326,22.5522,22.6063,182200.0
2009-08-28 10:00:00,37.6,37.74,37.55,37.65,101000.0,22.6063,22.6905,22.5762,22.6364,101000.0
2009-08-28 10:05:00,37.64,37.81,37.59,37.75,70800.0,22.6304,22.7326,22.6003,22.6965,70800.0
2009-08-28 10:10:00,37.74,37.84,37.63,37.7,82300.0,22.6905,22.7506,22.6243,22.6664,82300.0
2009-08-28 10:15:00,37.69,37.77,37.64,37.76,88100.0,22.6604,22.7085,22.6304,22.7025,88100.0
2009-08-28 10:20:00,37.76,37.9,37.73,37.86,159100.0,22.7025,22.7867,22.6845,22.7626,159100.0
2009-08-28 10:25:00,37.87,37.93,37.73,37.78,139900.0,22.7686,22.8047,22.6845,22.7145,139900.0
2009-08-28 10:30:00,37.76,37.8,37.6,37.76,90500.0,22.7025,22.7265,22.6063,22.7025,90500.0
2009-08-28 10:35:00,37.76,37.84,37.7,37.82,43700.0,22.7025,22.7506,22.6664,22.7386,43700.0
2009-08-28 10:40:00,37.83,37.83,37.63,37.66,37900.0,22.7446,22.7446,22.6243,22.6424,37900.0
2009-08-28 10:45:00,37.64,37.81,37.6,37.77,49100.0,22.6304,22.7326,22.6063,22.7085,49100.0
2009-08-28 10:50:00,37.79,37.81,37.66,37.71,55700.0,22.7205,22.7326,22.6424,22.6724,55700.0
2009-08-28 10:55:00,37.7,37.74,37.57,37.59,95600.0,22.6664,22.6905,22.5883,22.6003,95600.0
2009-08-28 11:00:00,37.61,37.65,37.45,37.6,63900.0,22.6123,22.6364,22.5161,22.6063,63900.0
2009-08-28 11:05:00,37.6,37.63,37.49,37.56,90300.0,22.6063,22.6243,22.5402,22.5823,90300.0
2009-08-28 11:10:00,37.56,37.59,37.48,37.58,35700.0,22.5823,22.6003,22.5342,22.5943,35700.0
2009-08-28 11:15:00,37.58,37.62,37.57,37.58,19900.0,22.5943,22.6183,22.5883,22.5943,19900.0
2009-08-28 11:20:00,37.58,37.68,37.58,37.67,12900.0,22.5943,22.6544,22.5943,22.6484,12900.0
2009-08-28 11:25:00,37.67,37.77,37.67,37.74,31700.0,22.6484,22.7085,22.6484,22.6905,31700.0
2009-08-28 11:30:00,37.75,37.84,37.75,37.78,63300.0,22.6965,22.7506,22.6965,22.7145,63300.0
2009-08-28 11:35:00,37.78,37.89,37.74,37.88,80700.0,22.7145,22.7807,22.6905,22.7746,80700.0
2009-08-28 11:40:00,37.88,37.89,37.85,37.89,66500.0,22.7746,22.7807,22.7566,22.7807,66500.0
2009-08-28 11:45:00,37.88,37.96,37.87,37.89,83600.0,22.7746,22.8227,22.7686,22.7807,83600.0
2009-08-28 11:50:00,37.9,37.91,37.88,37.91,33900.0,22.7867,22.7927,22.7746,22.7927,33900.0
2009-08-28 11:55:00,37.9,37.95,37.85,37.93,42800.0,22.7867,22.8167,22.7566,22.8047,42800.0
2009-08-28 12:00:00,37.92,38.0,37.9,37.97,119300.0,22.7987,22.8468,22.7867,22.8288,119300.0
2009-08-28 12:05:00,37.96,37.99,37.9,37.92,49800.0,22.8227,22.8408,22.7867,22.7987,49800.0
2009-08-28 12:10:00,37.91,37.93,37.78,37.78,40500.0,22.7927,22.8047,22.7145,22.7145,40500.0
2009-08-28 12:15:00,37.79,37.82,37.75,37.77,26600.0,22.7205,22.7386,22.6965,22.7085,26600.0
2009-08-28 12:20:00,37.77,37.79,37.7,37.7,30600.0,22.7085,22.7205,22.6664,22.6664,30600.0
2009-08-28 12:25:00,37.68,37.74,37.62,37.64,45200.0,22.6544,22.6905,22.6183,22.6304,45200.0
2009-08-28 12:30:00,37.65,37.75,37.65,37.73,30400.0,22.6364,22.6965,22.6364,22.6845,30400.0
2009-08-28 12:35:00,37.72,37.82,37.7,37.81,29700.0,22.6784,22.7386,22.6664,22.7326,29700.0
2009-08-28 12:40:00,37.81,37.81,37.75,37.77,17300.0,22.7326,22.7326,22.6965,22.7085,17300.0
2009-08-28 12:45:00,37.77,37.79,37.75,37.78,20200.0,22.7085,22.7205,22.6965,22.7145,20200.0
2009-08-28 12:50:00,37.78,37.8,37.76,37.78,23800.0,22.7145,22.7265,22.7025,22.7145,23800.0
2009-08-28 12:55:00,37.78,37.81,37.76,37.79,25400.0,22.7145,22.7326,22.7025,22.7205,25400.0
2009-08-28 13:00:00,37.8,37.86,37.8,37.83,28900.0,22.7265,22.7626,22.7265,22.7446,28900.0
2009-08-28 13:05:00,37.84,37.86,37.83,37.85,18500.0,22.7506,22.7626,22.7446,22.7566,18500.0
2009-08-28 13:10:00,37.85,37.97,37.85,37.91,28900.0,22.7566,22.8288,22.7566,22.7927,28900.0
2009-08-28 13:15:00,37.9,37.91,37.82,37.83,15900.0,22.7867,22.7927,22.7386,22.7446,15900.0
2009-08-28 13:20:00,37.84,37.91,37.83,37.86,21500.0,22.7506,22.7927,22.7446,22.7626,21500.0
2009-08-28 13:25:00,37.87,37.94,37.84,37.84,45800.0,22.7686,22.8107,22.7506,22.7506,45800.0
2009-08-28 13:30:00,37.85,37.9,37.85,37.89,10700.0,22.7566,22.7867,22.7566,22.7807,10700.0
2009-08-28 13:35:00,37.89,37.89,37.84,37.84,16500.0,22.7807,22.7807,22.7506,22.7506,16500.0
2009-08-28 13:40:00,37.84,37.88,37.84,37.86,33100.0,22.7506,22.7746,22.7506,22.7626,33100.0
2009-08-28 13:45:00,37.86,37.88,37.85,37.88,19100.0,22.7626,22.7746,22.7566,22.7746,19100.0
2009-08-28 13:50:00,37.88,37.88,37.84,37.85,30600.0,22.7746,22.7746,22.7506,22.7566,30600.0
2009-08-28 13:55:00,37.85,37.86,37.77,37.78,37000.0,22.7566,22.7626,22.7085,22.7145,37000.0
2009-08-28 14:00:00,37.78,37.78,37.75,37.77,91100.0,22.7145,22.7145,22.6965,22.7085,91100.0
2009-08-28 14:05:00,37.77,37.78,37.73,37.78,71000.0,22.7085,22.7145,22.6845,22.7145,71000.0
2009-08-28 14:10:00,37.78,37.81,37.73,37.8,106000.0,22.7145,22.7326,22.6845,22.7265,106000.0
2009-08-28 14:15:00,37.8,37.85,37.8,37.82,26900.0,22.7265,22.7566,22.7265,22.7386,26900.0
2009-08-28 14:20:00,37.81,37.85,37.77,37.81,73800.0,22.7326,22.7566,22.7085,22.7326,73800.0
2009-08-28 14:25:00,37.81,37.86,37.79,37.84,32500.0,22.7326,22.7626,22.7205,22.7506,32500.0
2009-08-28 14:30:00,37.83,37.83,37.67,37.75,55800.0,22.7446,22.7446,22.6484,22.6965,55800.0
2009-08-28 14:35:00,37.74,37.78,37.7,37.76,29900.0,22.6905,22.7145,22.6664,22.7025,29900.0
2009-08-28 14:40:00,37.76,37.76,37.72,37.73,28400.0,22.7025,22.7025,22.6784,22.6845,28400.0
2009-08-28 14:45:00,37.72,37.75,37.7,37.75,40200.0,22.6784,22.6965,22.6664,22.6965,40200.0
2009-08-28 14:50:00,37.74,37.79,37.7,37.73,51900.0,22.6905,22.7205,22.6664,22.6845,51900.0
2009-08-28 14:55:00,37.73,37.77,37.73,37.74,26500.0,22.6845,22.7085,22.6845,22.6905,26500.0
2009-08-28 15:00:00,37.74,37.78,37.74,37.75,27400.0,22.6905,22.7145,22.6905,22.6965,27400.0
2009-08-28 15:05:00,37.75,37.76,37.63,37.67,123700.0,22.6965,22.7025,22.6243,22.6484,123700.0
2009-08-28 15:10:00,37.67,37.73,37.67,37.69,18600.0,22.6484,22.6845,22.6484,22.6604,18600.0
2009-08-28 15:15:00,37.69,37.71,37.66,37.68,31000.0,22.6604,22.6724,22.6424,22.6544,31000.0
2009-08-28 15:20:00,37.7,37.78,37.68,37.69,83100.0,22.6664,22.7145,22.6544,22.6604,83100.0
2009-08-28 15:25:00,37.68,37.74,37.68,37.71,41900.0,22.6544,22.6905,22.6544,22.6724,41900.0
2009-08-28 15:30:00,37.71,37.71,37.58,37.61,149600.0,22.6724,22.6724,22.5943,22.6123,149600.0
2009-08-28 15:35:00,37.62,37.66,37.54,37.55,113400.0,22.6183,22.6424,22.5702,22.5762,113400.0
2009-08-28 15:40:00,37.54,37.6,37.49,37.52,179800.0,22.5702,22.6063,22.5402,22.5582,179800.0
2009-08-28 15:45:00,37.53,37.53,37.47,37.5,149100.0,22.5642,22.5642,22.5281,22.5462,149100.0
2009-08-28 15:50:00,37.5,37.52,37.48,37.5,193200.0,22.5462,22.5582,22.5342,22.5462,193200.0
2009-08-28 15:55:00,37.5,37.57,37.47,37.57,379000.0,22.5462,22.5883,22.5281,22.5883,379000.0
2009-08-31 09:30:00,37.22,37.45,36.9,37.15,152600.0,22.3778,22.5161,22.1854,22.3357,152600.0
2009-08-31 09:35:00,37.17,37.22,36.86,36.95,169400.0,22.3478,22.3778,22.1614,22.2155,169400.0
2009-08-31 09:40:00,36.95,37.04,36.8,36.92,201500.0,22.2155,22.2696,22.1253,22.1975,201500.0
2009-08-31 09:45:00,36.91,37.03,36.8,36.84,79000.0,22.1915,22.2636,22.1253,22.1494,79000.0
2009-08-31 09:50:00,36.86,36.86,36.59,36.67,126900.0,22.1614,22.1614,21.9991,22.0472,126900.0
2009-08-31 09:55:00,36.67,36.88,36.62,36.74,68600.0,22.0472,22.1734,22.0171,22.0892,68600.0
2009-08-31 10:00:00,36.74,36.81,36.6,36.81,86000.0,22.0892,22.1313,22.0051,22.1313,86000.0
2009-08-31 10:05:00,36.79,36.88,36.66,36.87,65900.0,22.1193,22.1734,22.0411,22.1674,65900.0
2009-08-31 10:10:00,36.87,36.91,36.76,36.87,90200.0,22.1674,22.1915,22.1013,22.1674,90200.0
2009-08-31 10:15:00,36.85,36.93,36.75,36.88,57100.0,22.1554,22.2035,22.0953,22.1734,57100.0
2009-08-31 10:20:00,36.86,36.95,36.71,36.72,38500.0,22.1614,22.2155,22.0712,22.0772,38500.0
2009-08-31 10:25:00,36.72,36.82,36.68,36.82,52400.0,22.0772,22.1373,22.0532,22.1373,52400.0
2009-08-31 10:30:00,36.83,36.83,36.69,36.75,41900.0,22.1434,22.1434,22.0592,22.0953,41900.0
2009-08-31 10:35:00,36.75,36.87,36.75,36.84,38600.0,22.0953,22.1674,22.0953,22.1494,38600.0
2009-08-31 10:40:00,36.84,36.96,36.83,36.96,88900.0,22.1494,22.2215,22.1434,22.2215,88900.0
2009-08-31 10:45:00,36.96,37.0,36.91,37.0,109000.0,22.2215,22.2456,22.1915,22.2456,109000.0
2009-08-31 10:50:00,37.0,37.02,36.91,36.92,71800.0,22.2456,22.2576,22.1915,22.1975,71800.0
2009-08-31 10:55:00,36.92,37.01,36.88,36.95,87300.0,22.1975,22.2516,22.1734,22.2155,87300.0
2009-08-31 11:00:00,36.97,36.97,36.78,36.78,121600.0,22.2275,22.2275,22.1133,22.1133,121600.0
2009-08-31 11:05:00,36.78,36.9,36.78,36.9,42300.0,22.1133,22.1854,22.1133,22.1854,42300.0
2009-08-31 11:10:00,36.9,36.9,36.8,36.8,39600.0,22.1854,22.1854,22.1253,22.1253,39600.0
2009-08-31 11:15:00,36.8,36.86,36.79,36.81,84600.0,22.1253,22.1614,22.1193,22.1313,84600.0
2009-08-31 11:20:00,36.81,36.93,36.77,36.81,76200.0,22.1313,22.2035,22.1073,22.1313,76200.0
2009-08-31 11:25:00,36.8,36.82,36.71,36.72,67500.0,22.1253,22.1373,22.0712,22.0772,67500.0
2009-08-31 11:30:00,36.72,36.74,36.65,36.67,91300.0,22.0772,22.0892,22.0351,22.0472,91300.0
2009-08-31 11:35:00,36.66,36.71,36.65,36.71,57400.0,22.0411,22.0712,22.0351,22.0712,57400.0
2009-08-31 11:40:00,36.72,36.73,36.66,36.68,44200.0,22.0772,22.0832,22.0411,22.0532,44200.0
2009-08-31 11:45:00,36.68,36.69,36.56,36.57,47100.0,22.0532,22.0592,21.981,21.987,47100.0
2009-08-31 11:50:00,36.57,36.61,36.48,36.48,115300.0,21.987,22.0111,21.9329,21.9329,115300.0
2009-08-31 11:55:00,36.48,36.59,36.48,36.57,61000.0,21.9329,21.9991,21.9329,21.987,61000.0
2009-08-31 12:00:00,36.57,36.61,36.52,36.53,43100.0,21.987,22.0111,21.957,21.963,43100.0
2009-08-31 12:05:00,36.53,36.56,36.49,36.49,42300.0,21.963,21.981,21.9389,21.9389,42300.0
2009-08-31 12:10:00,36.49,36.54,36.47,36.53,51800.0,21.9389,21.969,21.9269,21.963,51800.0
2009-08-31 12:15:00,36.53,36.58,36.53,36.56,29500.0,21.963,21.993,21.963,21.981,29500.0
2009-08-31 12:20:00,36.56,36.68,36.55,36.67,19000.0,21.981,22.0532,21.975,22.0472,19000.0
2009-08-31 12:25:00,36.67,36.68,36.55,36.55,42000.0,22.0472,22.0532,21.975,21.975,42000.0
2009-08-31 12:30:00,36.56,36.59,36.55,36.58,31300.0,21.981,21.9991,21.975,21.993,31300.0
2009-08-31 12:35:00,36.59,36.59,36.46,36.52,41800.0,21.9991,21.9991,21.9209,21.957,41800.0
2009-08-31 12:40:00,36.54,36.56,36.5,36.51,54400.0,21.969,21.981,21.9449,21.951,54400.0
2009-08-31 12:45:00,36.51,36.51,36.45,36.48,44900.0,21.951,21.951,21.9149,21.9329,44900.0
2009-08-31 12:50:00,36.47,36.5,36.42,36.44,143300.0,21.9269,21.9449,21.8968,21.9089,143300.0
2009-08-31 12:55:00,36.43,36.45,36.31,36.39,78300.0,21.9029,21.9149,21.8307,21.8788,78300.0
2009-08-31 13:00:00,36.39,36.39,36.17,36.18,194500.0,21.8788,21.8788,21.7465,21.7526,194500.0
2009-08-31 13:05:00,36.18,36.22,36.15,36.18,88000.0,21.7526,21.7766,21.7345,21.7526,88000.0
2009-08-31 13:10:00,36.19,36.2,36.15,36.16,44000.0,21.7586,21.7646,21.7345,21.7405,44000.0
2009-08-31 13:15:00,36.17,36.2,36.13,36.15,76800.0,21.7465,21.7646,21.7225,21.7345,76800.0
2009-08-31 13:20:00,36.14,36.21,36.13,36.2,40000.0,21.7285,21.7706,21.7225,21.7646,40000.0
2009-08-31 13:25:00,36.2,36.21,36.19,36.19,31300.0,21.7646,21.7706,21.7586,21.7586,31300.0
2009-08-31 13:30:00,36.2,36.2,36.17,36.18,51800.0,21.7646,21.7646,21.7465,21.7526,51800.0
2009-08-31 13:35:00,36.17,36.19,36.11,36.15,126800.0,21.7465,21.7586,21.7105,21.7345,126800.0
2009-08-31 13:40:00,36.15,36.15,36.04,36.07,217700.0,21.7345,21.7345,21.6684,21.6864,217700.0
2009-08-31 13:45:00,36.07,36.13,36.06,36.1,86700.0,21.6864,21.7225,21.6804,21.7045,86700.0
2009-08-31 13:50:00,36.09,36.12,36.08,36.11,42600.0,21.6984,21.7165,21.6924,21.7105,42600.0
2009-08-31 13:55:00,36.11,36.15,36.08,36.14,47700.0,21.7105,21.7345,21.6924,21.7285,47700.0
2009-08-31 14:00:00,36.15,36.15,36.13,36.13,48400.0,21.7345,21.7345,21.7225,21.7225,48400.0
2009-08-31 14:05:00,36.13,36.19,36.09,36.18,74200.0,21.7225,21.7586,21.6984,21.7526,74200.0
2009-08-31 14:10:00,36.17,36.19,36.12,36.15,75200.0,21.7465,21.7586,21.7165,21.7345,75200.0
2009-08-31 14:15:00,36.15,36.2,36.15,36.2,66900.0,21.7345,21.7646,21.7345,21.7646,66900.0
2009-08-31 14:20:00,36.2,36.27,36.19,36.24,53400.0,21.7646,21.8067,21.7586,21.7886,53400.0
2009-08-31 14:25:00,36.24,36.28,36.2,36.21,49600.0,21.7886,21.8127,21.7646,21.7706,49600.0
2009-08-31 14:30:00,36.21,36.32,36.2,36.32,49900.0,21.7706,21.8367,21.7646,21.8367,49900.0
2009-08-31 14:35:00,36.32,36.33,36.28,36.33,81000.0,21.8367,21.8427,21.8127,21.8427,81000.0
2009-08-31 14:40:00,36.33,36.41,36.32,36.38,83500.0,21.8427,21.8908,21.8367,21.8728,83500.0
2009-08-31 14:45:00,36.39,36.42,36.3,36.33,129500.0,21.8788,21.8968,21.8247,21.8427,129500.0
2009-08-31 14:50:00,36.35,36.36,36.3,36.33,44600.0,21.8548,21.8608,21.8247,21.8427,44600.0
2009-08-31 14:55:00,36.32,36.35,36.23,36.24,124900.0,21.8367,21.8548,21.7826,21.7886,124900.0
2009-08-31 15:00:00,36.24,36.24,36.11,36.14,107300.0,21.7886,21.7886,21.7105,21.7285,107300.0
2009-08-31 15:05:00,36.15,36.17,36.12,36.12,54300.0,21.7345,21.7465,21.7165,21.7165,54300.0
2009-08-31 15:10:00,36.12,36.16,36.07,36.11,92000.0,21.7165,21.7405,21.6864,21.7105,92000.0
2009-08-31 15:15:00,36.1,36.2,36.08,36.12,71200.0,21.7045,21.7646,21.6924,21.7165,71200.0
2009-08-31 15:20:00,36.12,36.2,36.08,36.13,139500.0,21.7165,21.7646,21.6924,21.7225,139500.0
2009-08-31 15:25:00,36.13,36.17,36.03,36.1,180300.0,21.7225,21.7465,21.6624,21.7045,180300.0
2009-08-31 15:30:00,36.11,36.21,36.09,36.21,155900.0,21.7105,21.7706,21.6984,21.7706,155900.0
2009-08-31 15:35:00,36.2,36.23,36.17,36.21,133700.0,21.7646,21.7826,21.7465,21.7706,133700.0
2009-08-31 15:40:00,36.21,36.21,36.15,36.17,81200.0,21.7706,21.7706,21.7345,21.7465,81200.0
2009-08-31 15:45:00,36.17,36.29,36.17,36.28,140700.0,21.7465,21.8187,21.7465,21.8127,140700.0
2009-08-31 15:50:00,36.28,36.3,36.21,36.29,163800.0,21.8127,21.8247,21.7706,21.8187,163800.0
2009-08-31 15:55:00,36.3,36.33,36.26,36.3,200500.0,21.8247,21.8427,21.8007,21.8247,200500.0
2009-09-01 09:30:00,36.11,36.32,36.05,36.22,96700.0,21.7105,21.8367,21.6744,21.7766,96700.0
2009-09-01 09:35:00,36.24,36.3,36.1,36.14,97900.0,21.7886,21.8247,21.7045,21.7285,97900.0
2009-09-01 09:40:00,36.14,36.43,36.1,36.35,130700.0,21.7285,21.9029,21.7045,21.8548,130700.0
2009-09-01 09:45:00,36.35,36.48,36.35,36.42,129100.0,21.8548,21.9329,21.8548,21.8968,129100.0
2009-09-01 09:50:00,36.42,36.55,36.3,36.31,160300.0,21.8968,21.975,21.8247,21.8307,160300.0
2009-09-01 09:55:00,36.33,36.55,36.33,36.5,210500.0,21.8427,21.975,21.8427,21.9449,210500.0
2009-09-01 10:00:00,36.48,36.62,36.34,36.55,243400.0,21.9329,22.0171,21.8487,21.975,243400.0
2009-09-01 10:05:00,36.57,36.64,36.51,36.53,109600.0,21.987,22.0291,21.951,21.963,109600.0
2009-09-01 10:10:00,36.53,36.57,36.18,36.18,138000.0,21.963,21.987,21.7526,21.7526,138000.0
2009-09-01 10:15:00,36.17,36.31,36.13,36.2,228200.0,21.7465,21.8307,21.7225,21.7646,228200.0
2009-09-01 10:20:00,36.19,36.44,36.17,36.42,158300.0,21.7586,21.9089,21.7465,21.8968,158300.0
2009-09-01 10:25:00,36.42,36.51,36.38,36.44,105800.0,21.8968,21.951,21.8728,21.9089,105800.0
2009-09-01 10:30:00,36.43,36.58,36.42,36.46,113600.0,21.9029,21.993,21.8968,21.9209,113600.0
2009-09-01 10:35:00,36.46,36.47,36.33,36.43,100800.0,21.9209,21.9269,21.8427,21.9029,100800.0
2009-09-01 10:40:00,36.43,36.5,36.39,36.4,139900.0,21.9029,21.9449,21.8788,21.8848,139900.0
2009-09-01 10:45:00,36.4,36.51,36.38,36.51,61800.0,21.8848,21.951,21.8728,21.951,61800.0
2009-09-01 10:50:00,36.52,36.52,36.4,36.42,100900.0,21.957,21.957,21.8848,21.8968,100900.0
2009-09-01 10:55:00,36.41,36.48,36.4,36.45,73800.0,21.8908,21.9329,21.8848,21.9149,73800.0
2009-09-01 11:00:00,36.45,36.45,36.31,36.34,108100.0,21.9149,21.9149,21.8307,21.8487,108100.0
2009-09-01 11:05:00,36.35,36.35,36.29,36.31,97700.0,21.8548,21.8548,21.8187,21.8307,97700.0
2009-09-01 11:10:00,36.3,36.3,36.14,36.23,120500.0,21.8247,21.8247,21.7285,21.7826,120500.0
2009-09-01 11:15:00,36.22,36.22,36.02,36.08,161600.0,21.7766,21.7766,21.6564,21.6924,161600.0
2009-09-01 11:20:00,36.07,36.09,35.94,36.02,125000.0,21.6864,21.6984,21.6083,21.6564,125000.0
2009-09-01 11:25:00,36.02,36.04,35.88,35.9,99900.0,21.6564,21.6684,21.5722,21.5842,99900.0
2009-09-01 11:30:00,35.9,35.9,35.79,35.86,77400.0,21.5842,21.5842,21.5181,21.5602,77400.0
2009-09-01 11:35:00,35.86,35.89,35.66,35.87,79200.0,21.5602,21.5782,21.4399,21.5662,79200.0
2009-09-01 11:40:00,35.88,36.05,35.82,35.99,117900.0,21.5722,21.6744,21.5361,21.6383,117900.0
2009-09-01 11:45:00,36.0,36.07,35.94,35.95,92100.0,21.6443,21.6864,21.6083,21.6143,92100.0
2009-09-01 11:50:00,35.95,36.02,35.91,36.0,69000.0,21.6143,21.6564,21.5902,21.6443,69000.0
2009-09-01 11:55:00,35.99,35.99,35.8,35.85,64100.0,21.6383,21.6383,21.5241,21.5541,64100.0
2009-09-01 12:00:00,35.84,35.91,35.73,35.75,86500.0,21.5481,21.5902,21.482,21.494,86500.0
2009-09-01 12:05:00,35.75,35.84,35.72,35.76,45000.0,21.494,21.5481,21.476,21.5,45000.0
2009-09-01 12:10:00,35.75,35.79,35.68,35.78,86000.0,21.494,21.5181,21.4519,21.5121,86000.0
2009-09-01 12:15:00,35.78,35.92,35.78,35.9,66600.0,21.5121,21.5962,21.5121,21.5842,66600.0
2009-09-01 12:20:00,35.89,35.93,35.79,35.92,93500.0,21.5782,21.6022,21.5181,21.5962,93500.0
2009-09-01 12:25:00,35.91,35.95,35.9,35.94,70800.0,21.5902,21.6143,21.5842,21.6083,70800.0
2009-09-01 12:30:00,35.94,35.99,35.88,35.95,123800.0,21.6083,21.6383,21.5722,21.6143,123800.0
2009-09-01 12:35:00,35.95,36.0,35.89,35.97,103400.0,21.6143,21.6443,21.5782,21.6263,103400.0
2009-09-01 12:40:00,35.98,36.13,35.96,36.13,130900.0,21.6323,21.7225,21.6203,21.7225,130900.0
2009-09-01 12:45:00,36.13,36.2,36.09,36.18,93800.0,21.7225,21.7646,21.6984,21.7526,93800.0
2009-09-01 12:50:00,36.18,36.18,36.04,36.08,59100.0,21.7526,21.7526,21.6684,21.6924,59100.0
2009-09-01 12:55:00,36.08,36.18,36.05,36.06,53200.0,21.6924,21.7526,21.6744,21.6804,53200.0
2009-09-01 13:00:00,36.06,36.08,36.0,36.0,59100.0,21.6804,21.6924,21.6443,21.6443,59100.0
2009-09-01 13:05:00,36.01,36.03,35.78,35.81,119100.0,21.6503,21.6624,21.5121,21.5301,119100.0
2009-09-01 13:10:00,35.81,35.83,35.73,35.81,51500.0,21.5301,21.5421,21.482,21.5301,51500.0
2009-09-01 13:15:00,35.81,35.83,35.75,35.79,56100.0,21.5301,21.5421,21.494,21.5181,56100.0
2009-09-01 13:20:00,35.79,35.8,35.73,35.75,54100.0,21.5181,21.5241,21.482,21.494,54100.0
2009-09-01 13:25:00,35.74,35.88,35.74,35.85,80000.0,21.488,21.5722,21.488,21.5541,80000.0
2009-09-01 13:30:00,35.86,35.89,35.73,35.86,120500.0,21.5602,21.5782,21.482,21.5602,120500.0
2009-09-01 13:35:00,35.86,35.9,35.74,35.75,157600.0,21.5602,21.5842,21.488,21.494,157600.0
2009-09-01 13:40:00,35.74,36.02,35.74,35.93,78000.0,21.488,21.6564,21.488,21.6022,78000.0
2009-09-01 13:45:00,35.93,35.98,35.89,35.92,72700.0,21.6022,21.6323,21.5782,21.5962,72700.0
2009-09-01 13:50:00,35.93,35.99,35.87,35.91,39600.0,21.6022,21.6383,21.5662,21.5902,39600.0
2009-09-01 13:55:00,35.91,35.95,35.88,35.92,23400.0,21.5902,21.6143,21.5722,21.5962,23400.0
2009-09-01 14:00:00,35.93,35.95,35.86,35.89,105700.0,21.6022,21.6143,21.5602,21.5782,105700.0
2009-09-01 14:05:00,35.91,35.93,35.87,35.93,32500.0,21.5902,21.6022,21.5662,21.6022,32500.0
2009-09-01 14:10:00,35.93,36.0,35.92,35.92,40900.0,21.6022,21.6443,21.5962,21.5962,40900.0
2009-09-01 14:15:00,35.93,35.97,35.85,35.97,38500.0,21.6022,21.6263,21.5541,21.6263,38500.0
2009-09-01 14:20:00,35.98,35.99,35.87,35.94,45600.0,21.6323,21.6383,21.5662,21.6083,45600.0
2009-09-01 14:25:00,35.94,35.98,35.9,35.97,53200.0,21.6083,21.6323,21.5842,21.6263,53200.0
2009-09-01 14:30:00,35.96,36.07,35.94,36.04,69500.0,21.6203,21.6864,21.6083,21.6684,69500.0
2009-09-01 14:35:00,36.04,36.1,36.04,36.1,52300.0,21.6684,21.7045,21.6684,21.7045,52300.0
2009-09-01 14:40:00,36.09,36.09,35.91,35.98,100500.0,21.6984,21.6984,21.5902,21.6323,100500.0
2009-09-01 14:45:00,35.97,36.05,35.92,35.95,82800.0,21.6263,21.6744,21.5962,21.6143,82800.0
2009-09-01 14:50:00,35.94,36.04,35.93,36.0,114400.0,21.6083,21.6684,21.6022,21.6443,114400.0
2009-09-01 14:55:00,36.0,36.09,36.0,36.06,70600.0,21.6443,21.6984,21.6443,21.6804,70600.0
2009-09-01 15:00:00,36.06,36.09,36.05,36.08,79300.0,21.6804,21.6984,21.6744,21.6924,79300.0
2009-09-01 15:05:00,36.07,36.12,36.05,36.06,118500.0,21.6864,21.7165,21.6744,21.6804,118500.0
2009-09-01 15:10:00,36.07,36.17,36.06,36.15,100100.0,21.6864,21.7465,21.6804,21.7345,100100.0
2009-09-01 15:15:00,36.15,36.2,36.14,36.18,94500.0,21.7345,21.7646,21.7285,21.7526,94500.0
2009-09-01 15:20:00,36.17,36.18,36.08,36.08,79700.0,21.7465,21.7526,21.6924,21.6924,79700.0
2009-09-01 15:25:00,36.08,36.09,35.98,36.02,89100.0,21.6924,21.6984,21.6323,21.6564,89100.0
2009-09-01 15:30:00,36.0,36.13,36.0,36.11,244100.0,21.6443,21.7225,21.6443,21.7105,244100.0
2009-09-01 15:35:00,36.11,36.14,36.04,36.14,110800.0,21.7105,21.7285,21.6684,21.7285,110800.0
2009-09-01 15:40:00,36.13,36.16,36.07,36.15,159400.0,21.7225,21.7405,21.6864,21.7345,159400.0
2009-09-01 15:45:00,36.16,36.17,36.02,36.09,209800.0,21.7405,21.7465,21.6564,21.6984,209800.0
2009-09-01 15:50:00,36.09,36.18,36.03,36.18,257800.0,21.6984,21.7526,21.6624,21.7526,257800.0
2009-09-01 15:55:00,36.17,36.22,36.07,36.08,305800.0,21.7465,21.7766,21.6864,21.6924,305800.0
2009-09-02 09:30:00,36.53,36.8,36.5,36.63,289800.0,21.963,22.1253,21.9449,22.0231,289800.0
2009-09-02 09:35:00,36.63,36.77,36.53,36.64,170900.0,22.0231,22.1073,21.963,22.0291,170900.0
2009-09-02 09:40:00,36.64,37.0,36.57,36.81,193400.0,22.0291,22.2456,21.987,22.1313,193400.0
2009-09-02 09:45:00,36.83,36.93,36.72,36.8,92700.0,22.1434,22.2035,22.0772,22.1253,92700.0
2009-09-02 09:50:00,36.8,37.03,36.8,37.03,208700.0,22.1253,22.2636,22.1253,22.2636,208700.0
2009-09-02 09:55:00,37.01,37.04,36.73,36.77,155900.0,22.2516,22.2696,22.0832,22.1073,155900.0
2009-09-02 10:00:00,36.75,37.05,36.66,36.71,281300.0,22.0953,22.2756,22.0411,22.0712,281300.0
2009-09-02 10:05:00,36.7,37.01,36.7,36.93,146900.0,22.0652,22.2516,22.0652,22.2035,146900.0
2009-09-02 10:10:00,36.91,36.99,36.82,36.94,93200.0,22.1915,22.2395,22.1373,22.2095,93200.0
2009-09-02 10:15:00,36.94,37.02,36.87,37.01,215200.0,22.2095,22.2576,22.1674,22.2516,215200.0
2009-09-02 10:20:00,37.02,37.07,36.98,37.06,96800.0,22.2576,22.2876,22.2335,22.2816,96800.0
2009-09-02 10:25:00,37.06,37.06,36.94,36.99,134500.0,22.2816,22.2816,22.2095,22.2395,134500.0
2009-09-02 10:30:00,36.98,37.03,36.74,36.75,186300.0,22.2335,22.2636,22.0892,22.0953,186300.0
2009-09-02 10:35:00,36.74,37.0,36.74,36.98,86900.0,22.0892,22.2456,22.0892,22.2335,86900.0
2009-09-02 10:40:00,36.97,37.05,36.94,36.99,85400.0,22.2275,22.2756,22.2095,22.2395,85400.0
2009-09-02 10:45:00,36.99,37.16,36.98,37.09,90500.0,22.2395,22.3418,22.2335,22.2997,90500.0
2009-09-02 10:50:00,37.09,37.11,37.0,37.05,117600.0,22.2997,22.3117,22.2456,22.2756,117600.0
2009-09-02 10:55:00,37.07,37.21,37.07,37.19,114700.0,22.2876,22.3718,22.2876,22.3598,114700.0
2009-09-02 11:00:00,37.18,37.23,37.11,37.17,122800.0,22.3538,22.3838,22.3117,22.3478,122800.0
2009-09-02 11:05:00,37.18,37.22,37.11,37.2,147800.0,22.3538,22.3778,22.3117,22.3658,147800.0
2009-09-02 11:10:00,37.18,37.27,37.16,37.2,106400.0,22.3538,22.4079,22.3418,22.3658,106400.0
2009-09-02 11:15:00,37.19,37.37,37.16,37.34,158500.0,22.3598,22.468,22.3418,22.45,158500.0
2009-09-02 11:20:00,37.34,37.41,37.3,37.36,122800.0,22.45,22.4921,22.4259,22.462,122800.0
2009-09-02 11:25:00,37.36,37.41,37.29,37.36,135900.0,22.462,22.4921,22.4199,22.462,135900.0
2009-09-02 11:30:00,37.37,37.4,37.24,37.3,143500.0,22.468,22.4861,22.3899,22.4259,143500.0
2009-09-02 11:35:00,37.29,37.3,37.14,37.14,101600.0,22.4199,22.4259,22.3297,22.3297,101600.0
2009-09-02 11:40:00,37.13,37.2,37.11,37.12,50600.0,22.3237,22.3658,22.3117,22.3177,50600.0
2009-09-02 11:45:00,37.11,37.16,37.04,37.1,80500.0,22.3117,22.3418,22.2696,22.3057,80500.0
2009-09-02 11:50:00,37.1,37.16,37.04,37.06,25500.0,22.3057,22.3418,22.2696,22.2816,25500.0
2009-09-02 11:55:00,37.05,37.06,37.02,37.05,29600.0,22.2756,22.2816,22.2576,22.2756,29600.0
2009-09-02 12:00:00,37.05,37.16,37.05,37.14,115800.0,22.2756,22.3418,22.2756,22.3297,115800.0
2009-09-02 12:05:00,37.14,37.18,37.13,37.17,33500.0,22.3297,22.3538,22.3237,22.3478,33500.0
2009-09-02 12:10:00,37.18,37.25,37.12,37.14,40300.0,22.3538,22.3959,22.3177,22.3297,40300.0
2009-09-02 12:15:00,37.14,37.18,37.11,37.13,41600.0,22.3297,22.3538,22.3117,22.3237,41600.0
2009-09-02 12:20:00,37.12,37.3,37.09,37.25,85300.0,22.3177,22.4259,22.2997,22.3959,85300.0
2009-09-02 12:25:00,37.25,37.31,37.22,37.3,67400.0,22.3959,22.4319,22.3778,22.4259,67400.0
2009-09-02 12:30:00,37.29,37.35,37.29,37.31,56100.0,22.4199,22.456,22.4199,22.4319,56100.0
2009-09-02 12:35:00,37.31,37.43,37.28,37.41,75500.0,22.4319,22.5041,22.4139,22.4921,75500.0
2009-09-02 12:40:00,37.4,37.4,37.3,37.35,52100.0,22.4861,22.4861,22.4259,22.456,52100.0
2009-09-02 12:45:00,37.33,37.45,37.33,37.45,58500.0,22.444,22.5161,22.444,22.5161,58500.0
2009-09-02 12:50:00,37.44,37.45,37.31,37.33,39700.0,22.5101,22.5161,22.4319,22.444,39700.0
2009-09-02 12:55:00,37.34,37.37,37.29,37.36,58200.0,22.45,22.468,22.4199,22.462,58200.0
2009-09-02 13:00:00,37.37,37.39,37.31,37.31,40100.0,22.468,22.48,22.4319,22.4319,40100.0
2009-09-02 13:05:00,37.31,37.33,37.26,37.32,48500.0,22.4319,22.444,22.4019,22.438,48500.0
2009-09-02 13:10:00,37.34,37.44,37.33,37.38,85900.0,22.45,22.5101,22.444,22.474,85900.0
2009-09-02 13:15:00,37.38,37.48,37.37,37.43,86900.0,22.474,22.5342,22.468,22.5041,86900.0
2009-09-02 13:20:00,37.44,37.48,37.39,37.48,75100.0,22.5101,22.5342,22.48,22.5342,75100.0
2009-09-02 13:25:00,37.48,37.5,37.44,37.48,58600.0,22.5342,22.5462,22.5101,22.5342,58600.0
2009-09-02 13:30:00,37.48,37.48,37.44,37.44,24800.0,22.5342,22.5342,22.5101,22.5101,24800.0
2009-09-02 13:35:00,37.45,37.47,37.42,37.44,79400.0,22.5161,22.5281,22.4981,22.5101,79400.0
2009-09-02 13:40:00,37.44,37.48,37.39,37.48,76600.0,22.5101,22.5342,22.48,22.5342,76600.0
2009-09-02 13:45:00,37.48,37.53,37.47,37.51,88700.0,22.5342,22.5642,22.5281,22.5522,88700.0
2009-09-02 13:50:00,37.51,37.51,37.39,37.4,50700.0,22.5522,22.5522,22.48,22.4861,50700.0
2009-09-02 13:55:00,37.4,37.44,37.39,37.4,36300.0,22.4861,22.5101,22.48,22.4861,36300.0
2009-09-02 14:00:00,37.4,37.45,37.38,37.42,34100.0,22.4861,22.5161,22.474,22.4981,34100.0
2009-09-02 14:05:00,37.43,37.46,37.39,37.44,74500.0,22.5041,22.5221,22.48,22.5101,74500.0
2009-09-02 14:10:00,37.45,37.5,37.39,37.4,45900.0,22.5161,22.5462,22.48,22.4861,45900.0
2009-09-02 14:15:00,37.43,37.45,37.38,37.43,37000.0,22.5041,22.5161,22.474,22.5041,37000.0
2009-09-02 14:20:00,37.43,37.54,37.43,37.53,73900.0,22.5041,22.5702,22.5041,22.5642,73900.0
2009-09-02 14:25:00,37.52,37.58,37.51,37.58,78800.0,22.5582,22.5943,22.5522,22.5943,78800.0
2009-09-02 14:30:00,37.57,37.65,37.57,37.6,81200.0,22.5883,22.6364,22.5883,22.6063,81200.0
2009-09-02 14:35:00,37.6,37.65,37.58,37.6,68100.0,22.6063,22.6364,22.5943,22.6063,68100.0
2009-09-02 14:40:00,37.59,37.61,37.51,37.54,69700.0,22.6003,22.6123,22.5522,22.5702,69700.0
2009-09-02 14:45:00,37.54,37.57,37.53,37.54,60600.0,22.5702,22.5883,22.5642,22.5702,60600.0
2009-09-02 14:50:00,37.53,37.56,37.53,37.55,29900.0,22.5642,22.5823,22.5642,22.5762,29900.0
2009-09-02 14:55:00,37.55,37.58,37.48,37.51,81400.0,22.5762,22.5943,22.5342,22.5522,81400.0
2009-09-02 15:00:00,37.51,37.53,37.46,37.51,139900.0,22.5522,22.5642,22.5221,22.5522,139900.0
2009-09-02 15:05:00,37.51,37.57,37.51,37.54,78900.0,22.5522,22.5883,22.5522,22.5702,78900.0
2009-09-02 15:10:00,37.55,37.59,37.53,37.57,47500.0,22.5762,22.6003,22.5642,22.5883,47500.0
2009-09-02 15:15:00,37.57,37.7,37.57,37.68,124600.0,22.5883,22.6664,22.5883,22.6544,124600.0
2009-09-02 15:20:00,37.68,37.68,37.6,37.64,118000.0,22.6544,22.6544,22.6063,22.6304,118000.0
2009-09-02 15:25:00,37.63,37.63,37.53,37.63,115600.0,22.6243,22.6243,22.5642,22.6243,115600.0
2009-09-02 15:30:00,37.64,37.65,37.58,37.61,234300.0,22.6304,22.6364,22.5943,22.6123,234300.0
2009-09-02 15:35:00,37.61,37.7,37.6,37.7,258500.0,22.6123,22.6664,22.6063,22.6664,258500.0
2009-09-02 15:40:00,37.69,37.75,37.6,37.68,411000.0,22.6604,22.6965,22.6063,22.6544,411000.0
2009-09-02 15:45:00,37.67,37.68,37.55,37.58,201500.0,22.6484,22.6544,22.5762,22.5943,201500.0
2009-09-02 15:50:00,37.58,37.58,37.51,37.51,282100.0,22.5943,22.5943,22.5522,22.5522,282100.0
2009-09-02 15:55:00,37.51,37.52,37.4,37.47,428300.0,22.5522,22.5582,22.4861,22.5281,428300.0
2009-09-03 09:30:00,37.83,37.9,37.6,37.78,153900.0,22.7446,22.7867,22.6063,22.7145,153900.0
2009-09-03 09:35:00,37.8,37.86,37.64,37.65,89600.0,22.7265,22.7626,22.6304,22.6364,89600.0
2009-09-03 09:40:00,37.65,37.66,37.39,37.42,92300.0,22.6364,22.6424,22.48,22.4981,92300.0
2009-09-03 09:45:00,37.42,37.67,37.42,37.6,100600.0,22.4981,22.6484,22.4981,22.6063,100600.0
2009-09-03 09:50:00,37.63,37.85,37.61,37.78,133900.0,22.6243,22.7566,22.6123,22.7145,133900.0
2009-09-03 09:55:00,37.82,37.92,37.7,37.84,127700.0,22.7386,22.7987,22.6664,22.7506,127700.0
2009-09-03 10:00:00,37.84,37.96,37.72,37.78,158900.0,22.7506,22.8227,22.6784,22.7145,158900.0
2009-09-03 10:05:00,37.78,37.92,37.64,37.92,138900.0,22.7145,22.7987,22.6304,22.7987,138900.0
2009-09-03 10:10:00,37.93,38.0,37.85,37.96,165000.0,22.8047,22.8468,22.7566,22.8227,165000.0
2009-09-03 10:15:00,37.96,37.99,37.87,37.92,137900.0,22.8227,22.8408,22.7686,22.7987,137900.0
2009-09-03 10:20:00,37.93,37.99,37.84,37.99,103500.0,22.8047,22.8408,22.7506,22.8408,103500.0
2009-09-03 10:25:00,37.99,38.22,37.98,38.21,361400.0,22.8408,22.9791,22.8348,22.9731,361400.0
2009-09-03 10:30:00,38.21,38.51,38.2,38.39,438800.0,22.9731,23.1534,22.967,23.0813,438800.0
2009-09-03 10:35:00,38.41,38.56,38.32,38.52,134700.0,23.0933,23.1835,23.0392,23.1594,134700.0
2009-09-03 10:40:00,38.51,38.63,38.37,38.51,195000.0,23.1534,23.2256,23.0692,23.1534,195000.0
2009-09-03 10:45:00,38.5,38.5,38.24,38.27,145400.0,23.1474,23.1474,22.9911,23.0091,145400.0
2009-09-03 10:50:00,38.26,38.35,38.16,38.22,111100.0,23.0031,23.0572,22.943,22.9791,111100.0
2009-09-03 10:55:00,38.23,38.23,38.13,38.16,50600.0,22.9851,22.9851,22.925,22.943,50600.0
2009-09-03 11:00:00,38.17,38.34,38.17,38.23,87400.0,22.949,23.0512,22.949,22.9851,87400.0
2009-09-03 11:05:00,38.23,38.4,38.19,38.4,55400.0,22.9851,23.0873,22.961,23.0873,55400.0
2009-09-03 11:10:00,38.41,38.47,38.32,38.32,43400.0,23.0933,23.1294,23.0392,23.0392,43400.0
2009-09-03 11:15:00,38.32,38.37,38.27,38.3,57200.0,23.0392,23.0692,23.0091,23.0272,57200.0
2009-09-03 11:20:00,38.29,38.44,38.27,38.42,51500.0,23.0212,23.1113,23.0091,23.0993,51500.0
2009-09-03 11:25:00,38.4,38.49,38.33,38.44,116300.0,23.0873,23.1414,23.0452,23.1113,116300.0
2009-09-03 11:30:00,38.43,38.52,38.4,38.46,135100.0,23.1053,23.1594,23.0873,23.1234,135100.0
2009-09-03 11:35:00,38.46,38.57,38.44,38.55,87200.0,23.1234,23.1895,23.1113,23.1775,87200.0
2009-09-03 11:40:00,38.55,38.63,38.5,38.55,79800.0,23.1775,23.2256,23.1474,23.1775,79800.0
2009-09-03 11:45:00,38.55,38.63,38.53,38.55,54600.0,23.1775,23.2256,23.1654,23.1775,54600.0
2009-09-03 11:50:00,38.56,38.56,38.49,38.5,54000.0,23.1835,23.1835,23.1414,23.1474,54000.0
2009-09-03 11:55:00,38.5,38.65,38.48,38.62,68900.0,23.1474,23.2376,23.1354,23.2196,68900.0
2009-09-03 12:00:00,38.61,38.72,38.61,38.68,75500.0,23.2135,23.2797,23.2135,23.2556,75500.0
2009-09-03 12:05:00,38.67,38.8,38.63,38.78,77200.0,23.2496,23.3278,23.2256,23.3158,77200.0
2009-09-03 12:10:00,38.78,38.85,38.76,38.85,95800.0,23.3158,23.3578,23.3037,23.3578,95800.0
2009-09-03 12:15:00,38.84,39.01,38.82,38.95,169700.0,23.3518,23.454,23.3398,23.418,169700.0
2009-09-03 12:20:00,38.95,38.98,38.82,38.84,157700.0,23.418,23.436,23.3398,23.3518,157700.0
2009-09-03 12:25:00,38.85,38.94,38.83,38.89,91000.0,23.3578,23.412,23.3458,23.3819,91000.0
2009-09-03 12:30:00,38.9,38.9,38.77,38.78,45500.0,23.3879,23.3879,23.3097,23.3158,45500.0
2009-09-03 12:35:00,38.78,38.79,38.7,38.72,37300.0,23.3158,23.3218,23.2677,23.2797,37300.0
2009-09-03 12:40:00,38.71,38.74,38.69,38.69,31200.0,23.2737,23.2917,23.2616,23.2616,31200.0
2009-09-03 12:45:00,38.69,38.7,38.66,38.67,49000.0,23.2616,23.2677,23.2436,23.2496,49000.0
2009-09-03 12:50:00,38.68,38.69,38.64,38.66,26200.0,23.2556,23.2616,23.2316,23.2436,26200.0
2009-09-03 12:55:00,38.65,38.66,38.58,38.6,28600.0,23.2376,23.2436,23.1955,23.2075,28600.0
2009-09-03 13:00:00,38.61,38.7,38.6,38.65,38500.0,23.2135,23.2677,23.2075,23.2376,38500.0
2009-09-03 13:05:00,38.65,38.67,38.64,38.65,30900.0,23.2376,23.2496,23.2316,23.2376,30900.0
2009-09-03 13:10:00,38.65,38.69,38.64,38.65,29800.0,23.2376,23.2616,23.2316,23.2376,29800.0
2009-09-03 13:15:00,38.65,38.68,38.63,38.65,27500.0,23.2376,23.2556,23.2256,23.2376,27500.0
2009-09-03 13:20:00,38.65,38.8,38.65,38.8,46500.0,23.2376,23.3278,23.2376,23.3278,46500.0
2009-09-03 13:25:00,38.8,38.91,38.8,38.9,96400.0,23.3278,23.3939,23.3278,23.3879,96400.0
2009-09-03 13:30:00,38.9,38.99,38.89,38.99,80100.0,23.3879,23.442,23.3819,23.442,80100.0
2009-09-03 13:35:00,38.99,39.0,38.95,38.99,99100.0,23.442,23.448,23.418,23.442,99100.0
2009-09-03 13:40:00,38.97,38.98,38.81,38.81,86500.0,23.43,23.436,23.3338,23.3338,86500.0
2009-09-03 13:45:00,38.81,38.83,38.74,38.74,48100.0,23.3338,23.3458,23.2917,23.2917,48100.0
2009-09-03 13:50:00,38.74,38.77,38.69,38.71,75800.0,23.2917,23.3097,23.2616,23.2737,75800.0
2009-09-03 13:55:00,38.71,38.77,38.67,38.77,82900.0,23.2737,23.3097,23.2496,23.3097,82900.0
2009-09-03 14:00:00,38.76,38.81,38.73,38.81,87600.0,23.3037,23.3338,23.2857,23.3338,87600.0
2009-09-03 14:05:00,38.81,38.92,38.81,38.91,82400.0,23.3338,23.3999,23.3338,23.3939,82400.0
2009-09-03 14:10:00,38.92,38.98,38.89,38.96,217800.0,23.3999,23.436,23.3819,23.424,217800.0
2009-09-03 14:15:00,38.96,39.0,38.95,38.96,87600.0,23.424,23.448,23.418,23.424,87600.0
2009-09-03 14:20:00,38.95,38.95,38.84,38.86,57700.0,23.418,23.418,23.3518,23.3639,57700.0
2009-09-03 14:25:00,38.85,38.86,38.79,38.8,60400.0,23.3578,23.3639,23.3218,23.3278,60400.0
2009-09-03 14:30:00,38.81,38.88,38.73,38.88,148200.0,23.3338,23.3759,23.2857,23.3759,148200.0
2009-09-03 14:35:00,38.88,38.96,38.87,38.88,53600.0,23.3759,23.424,23.3699,23.3759,53600.0
2009-09-03 14:40:00,38.88,38.91,38.83,38.86,88100.0,23.3759,23.3939,23.3458,23.3639,88100.0
2009-09-03 14:45:00,38.87,39.0,38.86,38.97,155800.0,23.3699,23.448,23.3639,23.43,155800.0
2009-09-03 14:50:00,38.98,39.08,38.97,39.05,259600.0,23.436,23.4961,23.43,23.4781,259600.0
2009-09-03 14:55:00,39.06,39.09,39.03,39.05,54500.0,23.4841,23.5021,23.4661,23.4781,54500.0
2009-09-03 15:00:00,39.04,39.11,39.04,39.07,143200.0,23.4721,23.5142,23.4721,23.4901,143200.0
2009-09-03 15:05:00,39.07,39.11,39.05,39.1,97500.0,23.4901,23.5142,23.4781,23.5081,97500.0
2009-09-03 15:10:00,39.1,39.21,39.08,39.21,121600.0,23.5081,23.5743,23.4961,23.5743,121600.0
2009-09-03 15:15:00,39.21,39.22,39.09,39.1,91700.0,23.5743,23.5803,23.5021,23.5081,91700.0
2009-09-03 15:20:00,39.11,39.16,39.03,39.08,207100.0,23.5142,23.5442,23.4661,23.4961,207100.0
2009-09-03 15:25:00,39.08,39.11,39.03,39.04,164200.0,23.4961,23.5142,23.4661,23.4721,164200.0
2009-09-03 15:30:00,39.04,39.19,39.04,39.15,179500.0,23.4721,23.5623,23.4721,23.5382,179500.0
2009-09-03 15:35:00,39.16,39.43,39.16,39.4,286100.0,23.5442,23.7066,23.5442,23.6885,286100.0
2009-09-03 15:40:00,39.4,39.53,39.38,39.5,367600.0,23.6885,23.7667,23.6765,23.7486,367600.0
2009-09-03 15:45:00,39.5,39.68,39.49,39.67,331500.0,23.7486,23.8569,23.7426,23.8508,331500.0
2009-09-03 15:50:00,39.67,39.87,39.64,39.79,833300.0,23.8508,23.9711,23.8328,23.923,833300.0
2009-09-03 15:55:00,39.79,39.82,39.63,39.66,945200.0,23.923,23.941,23.8268,23.8448,945200.0
2009-09-04 09:30:00,39.24,39.5,39.02,39.49,152200.0,23.5923,23.7486,23.46,23.7426,152200.0
2009-09-04 09:35:00,39.48,39.58,39.25,39.43,306700.0,23.7366,23.7967,23.5983,23.7066,306700.0
2009-09-04 09:40:00,39.45,39.65,39.33,39.6,357400.0,23.7186,23.8388,23.6464,23.8088,357400.0
2009-09-04 09:45:00,39.58,39.63,39.5,39.57,148000.0,23.7967,23.8268,23.7486,23.7907,148000.0
2009-09-04 09:50:00,39.56,39.57,39.33,39.45,188600.0,23.7847,23.7907,23.6464,23.7186,188600.0
2009-09-04 09:55:00,39.46,39.47,39.15,39.16,119000.0,23.7246,23.7306,23.5382,23.5442,119000.0
2009-09-04 10:00:00,39.15,39.37,39.15,39.28,101600.0,23.5382,23.6705,23.5382,23.6164,101600.0
2009-09-04 10:05:00,39.28,39.38,39.2,39.21,51700.0,23.6164,23.6765,23.5683,23.5743,51700.0
2009-09-04 10:10:00,39.21,39.29,39.18,39.21,69800.0,23.5743,23.6224,23.5562,23.5743,69800.0
2009-09-04 10:15:00,39.23,39.41,39.21,39.38,68200.0,23.5863,23.6945,23.5743,23.6765,68200.0
2009-09-04 10:20:00,39.39,39.49,39.33,39.49,109500.0,23.6825,23.7426,23.6464,23.7426,109500.0
2009-09-04 10:25:00,39.48,39.53,39.39,39.42,91300.0,23.7366,23.7667,23.6825,23.7005,91300.0
2009-09-04 10:30:00,39.42,39.64,39.39,39.53,77600.0,23.7005,23.8328,23.6825,23.7667,77600.0
2009-09-04 10:35:00,39.54,39.66,39.54,39.6,77400.0,23.7727,23.8448,23.7727,23.8088,77400.0
2009-09-04 10:40:00,39.6,39.73,39.52,39.57,72500.0,23.8088,23.8869,23.7607,23.7907,72500.0
2009-09-04 10:45:00,39.57,39.63,39.54,39.55,37500.0,23.7907,23.8268,23.7727,23.7787,37500.0
2009-09-04 10:50:00,39.56,39.56,39.4,39.43,87000.0,23.7847,23.7847,23.6885,23.7066,87000.0
2009-09-04 10:55:00,39.44,39.55,39.39,39.54,55600.0,23.7126,23.7787,23.6825,23.7727,55600.0
2009-09-04 11:00:00,39.54,39.55,39.35,39.4,70900.0,23.7727,23.7787,23.6585,23.6885,70900.0
2009-09-04 11:05:00,39.42,39.46,39.38,39.38,70500.0,23.7005,23.7246,23.6765,23.6765,70500.0
2009-09-04 11:10:00,39.4,39.42,39.33,39.4,90600.0,23.6885,23.7005,23.6464,23.6885,90600.0
2009-09-04 11:15:00,39.39,39.41,39.3,39.3,32600.0,23.6825,23.6945,23.6284,23.6284,32600.0
2009-09-04 11:20:00,39.31,39.36,39.23,39.24,89900.0,23.6344,23.6645,23.5863,23.5923,89900.0
2009-09-04 11:25:00,39.24,39.7,39.17,39.22,137000.0,23.5923,23.8689,23.5502,23.5803,137000.0
2009-09-04 11:30:00,39.21,39.22,39.11,39.19,99800.0,23.5743,23.5803,23.5142,23.5623,99800.0
2009-09-04 11:35:00,39.18,39.27,39.18,39.22,114700.0,23.5562,23.6104,23.5562,23.5803,114700.0
2009-09-04 11:40:00,39.22,39.26,39.22,39.24,61000.0,23.5803,23.6043,23.5803,23.5923,61000.0
2009-09-04 11:45:00,39.24,39.25,39.21,39.25,37700.0,23.5923,23.5983,23.5743,23.5983,37700.0
2009-09-04 11:50:00,39.25,39.25,39.17,39.19,48400.0,23.5983,23.5983,23.5502,23.5623,48400.0
2009-09-04 11:55:00,39.18,39.23,39.18,39.21,43900.0,23.5562,23.5863,23.5562,23.5743,43900.0
2009-09-04 12:00:00,39.21,39.25,39.2,39.21,97200.0,23.5743,23.5983,23.5683,23.5743,97200.0
2009-09-04 12:05:00,39.21,39.29,39.19,39.24,171100.0,23.5743,23.6224,23.5623,23.5923,171100.0
2009-09-04 12:10:00,39.23,39.26,39.16,39.2,98400.0,23.5863,23.6043,23.5442,23.5683,98400.0
2009-09-04 12:15:00,39.21,39.21,39.14,39.16,74500.0,23.5743,23.5743,23.5322,23.5442,74500.0
2009-09-04 12:20:00,39.17,39.21,39.15,39.17,54300.0,23.5502,23.5743,23.5382,23.5502,54300.0
2009-09-04 12:25:00,39.17,39.2,39.13,39.19,48700.0,23.5502,23.5683,23.5262,23.5623,48700.0
2009-09-04 12:30:00,39.19,39.24,39.15,39.23,90100.0,23.5623,23.5923,23.5382,23.5863,90100.0
2009-09-04 12:35:00,39.23,39.24,39.19,39.22,46500.0,23.5863,23.5923,23.5623,23.5803,46500.0
2009-09-04 12:40:00,39.23,39.23,39.21,39.22,52900.0,23.5863,23.5863,23.5743,23.5803,52900.0
2009-09-04 12:45:00,39.23,39.29,39.23,39.27,36400.0,23.5863,23.6224,23.5863,23.6104,36400.0
2009-09-04 12:50:00,39.29,39.35,39.27,39.31,62400.0,23.6224,23.6585,23.6104,23.6344,62400.0
2009-09-04 12:55:00,39.32,39.42,39.32,39.39,39100.0,23.6404,23.7005,23.6404,23.6825,39100.0
2009-09-04 13:00:00,39.39,39.39,39.31,39.32,65300.0,23.6825,23.6825,23.6344,23.6404,65300.0
2009-09-04 13:05:00,39.31,39.4,39.31,39.34,49900.0,23.6344,23.6885,23.6344,23.6524,49900.0
2009-09-04 13:10:00,39.32,39.33,39.19,39.26,145900.0,23.6404,23.6464,23.5623,23.6043,145900.0
2009-09-04 13:15:00,39.26,39.32,39.23,39.28,60900.0,23.6043,23.6404,23.5863,23.6164,60900.0
2009-09-04 13:20:00,39.29,39.36,39.26,39.27,44800.0,23.6224,23.6645,23.6043,23.6104,44800.0
2009-09-04 13:25:00,39.28,39.28,39.25,39.28,27500.0,23.6164,23.6164,23.5983,23.6164,27500.0
2009-09-04 13:30:00,39.27,39.29,39.26,39.28,17500.0,23.6104,23.6224,23.6043,23.6164,17500.0
2009-09-04 13:35:00,39.29,39.32,39.25,39.25,23200.0,23.6224,23.6404,23.5983,23.5983,23200.0
2009-09-04 13:40:00,39.26,39.28,39.22,39.24,44900.0,23.6043,23.6164,23.5803,23.5923,44900.0
2009-09-04 13:45:00,39.23,39.3,39.22,39.29,32400.0,23.5863,23.6284,23.5803,23.6224,32400.0
2009-09-04 13:50:00,39.29,39.33,39.28,39.33,20300.0,23.6224,23.6464,23.6164,23.6464,20300.0
2009-09-04 13:55:00,39.33,39.36,39.31,39.31,34500.0,23.6464,23.6645,23.6344,23.6344,34500.0
2009-09-04 14:00:00,39.31,39.37,39.31,39.32,40600.0,23.6344,23.6705,23.6344,23.6404,40600.0
2009-09-04 14:05:00,39.32,39.38,39.28,39.35,58400.0,23.6404,23.6765,23.6164,23.6585,58400.0
2009-09-04 14:10:00,39.35,39.38,39.3,39.38,40700.0,23.6585,23.6765,23.6284,23.6765,40700.0
2009-09-04 14:15:00,39.38,39.39,39.21,39.36,62400.0,23.6765,23.6825,23.5743,23.6645,62400.0
2009-09-04 14:20:00,39.37,39.4,39.34,39.36,28800.0,23.6705,23.6885,23.6524,23.6645,28800.0
2009-09-04 14:25:00,39.36,39.36,39.25,39.25,45300.0,23.6645,23.6645,23.5983,23.5983,45300.0
2009-09-04 14:30:00,39.25,39.26,39.2,39.21,30800.0,23.5983,23.6043,23.5683,23.5743,30800.0
2009-09-04 14:35:00,39.22,39.26,39.18,39.22,29800.0,23.5803,23.6043,23.5562,23.5803,29800.0
2009-09-04 14:40:00,39.23,39.31,39.22,39.3,25600.0,23.5863,23.6344,23.5803,23.6284,25600.0
2009-09-04 14:45:00,39.3,39.36,39.27,39.27,39400.0,23.6284,23.6645,23.6104,23.6104,39400.0
2009-09-04 14:50:00,39.27,39.3,39.25,39.27,24900.0,23.6104,23.6284,23.5983,23.6104,24900.0
2009-09-04 14:55:00,39.28,39.29,39.23,39.28,21200.0,23.6164,23.6224,23.5863,23.6164,21200.0
2009-09-04 15:00:00,39.28,39.33,39.25,39.3,26200.0,23.6164,23.6464,23.5983,23.6284,26200.0
2009-09-04 15:05:00,39.29,39.32,39.24,39.25,47600.0,23.6224,23.6404,23.5923,23.5983,47600.0
2009-09-04 15:10:00,39.25,39.28,39.24,39.25,29700.0,23.5983,23.6164,23.5923,23.5983,29700.0
2009-09-04 15:15:00,39.25,39.29,39.25,39.27,36000.0,23.5983,23.6224,23.5983,23.6104,36000.0
2009-09-04 15:20:00,39.27,39.33,39.26,39.31,33500.0,23.6104,23.6464,23.6043,23.6344,33500.0
2009-09-04 15:25:00,39.3,39.33,39.3,39.3,47000.0,23.6284,23.6464,23.6284,23.6284,47000.0
2009-09-04 15:30:00,39.3,39.31,39.24,39.24,56200.0,23.6284,23.6344,23.5923,23.5923,56200.0
2009-09-04 15:35:00,39.24,39.31,39.24,39.26,70800.0,23.5923,23.6344,23.5923,23.6043,70800.0
2009-09-04 15:40:00,39.26,39.3,39.23,39.25,114800.0,23.6043,23.6284,23.5863,23.5983,114800.0
2009-09-04 15:45:00,39.25,39.35,39.24,39.31,73000.0,23.5983,23.6585,23.5923,23.6344,73000.0
2009-09-04 15:50:00,39.3,39.38,39.3,39.35,95600.0,23.6284,23.6765,23.6284,23.6585,95600.0
2009-09-04 15:55:00,39.35,39.43,39.33,39.39,228400.0,23.6585,23.7066,23.6464,23.6825,228400.0
2009-09-08 09:30:00,39.79,39.98,39.66,39.9,184900.0,23.923,24.0372,23.8448,23.9891,184900.0
2009-09-08 09:35:00,39.9,39.93,39.8,39.89,104100.0,23.9891,24.0072,23.929,23.9831,104100.0
2009-09-08 09:40:00,39.89,39.95,39.81,39.91,118300.0,23.9831,24.0192,23.935,23.9951,118300.0
2009-09-08 09:45:00,39.91,40.09,39.85,40.09,235200.0,23.9951,24.1034,23.9591,24.1034,235200.0
2009-09-08 09:50:00,40.09,40.28,40.05,40.22,476000.0,24.1034,24.2176,24.0793,24.1815,476000.0
2009-09-08 09:55:00,40.23,40.23,39.8,39.8,254600.0,24.1875,24.1875,23.929,23.929,254600.0
2009-09-08 10:00:00,39.8,39.92,39.72,39.86,212800.0,23.929,24.0012,23.8809,23.9651,212800.0
2009-09-08 10:05:00,39.84,40.0,39.84,39.98,95500.0,23.9531,24.0493,23.9531,24.0372,95500.0
2009-09-08 10:10:00,39.98,40.08,39.9,39.96,122200.0,24.0372,24.0974,23.9891,24.0252,122200.0
2009-09-08 10:15:00,39.95,40.05,39.92,40.0,45200.0,24.0192,24.0793,24.0012,24.0493,45200.0
2009-09-08 10:20:00,40.01,40.15,40.0,40.15,133200.0,24.0553,24.1394,24.0493,24.1394,133200.0
2009-09-08 10:25:00,40.15,40.3,40.09,40.26,201400.0,24.1394,24.2296,24.1034,24.2056,201400.0
2009-09-08 10:30:00,40.27,40.54,40.26,40.44,183200.0,24.2116,24.3739,24.2056,24.3138,183200.0
2009-09-08 10:35:00,40.44,40.54,40.41,40.41,102000.0,24.3138,24.3739,24.2958,24.2958,102000.0
2009-09-08 10:40:00,40.42,40.46,40.25,40.29,125900.0,24.3018,24.3258,24.1996,24.2236,125900.0
2009-09-08 10:45:00,40.3,40.32,40.2,40.29,65700.0,24.2296,24.2417,24.1695,24.2236,65700.0
2009-09-08 10:50:00,40.3,40.51,40.25,40.46,94600.0,24.2296,24.3559,24.1996,24.3258,94600.0
2009-09-08 10:55:00,40.46,40.55,40.46,40.54,51700.0,24.3258,24.3799,24.3258,24.3739,51700.0
2009-09-08 11:00:00,40.55,40.55,40.43,40.45,47900.0,24.3799,24.3799,24.3078,24.3198,47900.0
2009-09-08 11:05:00,40.46,40.46,40.37,40.38,45900.0,24.3258,24.3258,24.2717,24.2777,45900.0
2009-09-08 11:10:00,40.39,40.44,40.36,40.39,73800.0,24.2837,24.3138,24.2657,24.2837,73800.0
2009-09-08 11:15:00,40.4,40.41,40.33,40.39,60300.0,24.2897,24.2958,24.2477,24.2837,60300.0
2009-09-08 11:20:00,40.4,40.51,40.39,40.51,49000.0,24.2897,24.3559,24.2837,24.3559,49000.0
2009-09-08 11:25:00,40.53,40.69,40.51,40.53,121800.0,24.3679,24.4641,24.3559,24.3679,121800.0
2009-09-08 11:30:00,40.53,40.54,40.35,40.4,76800.0,24.3679,24.3739,24.2597,24.2897,76800.0
2009-09-08 11:35:00,40.39,40.4,40.23,40.24,89900.0,24.2837,24.2897,24.1875,24.1936,89900.0
2009-09-08 11:40:00,40.25,40.36,40.23,40.26,57900.0,24.1996,24.2657,24.1875,24.2056,57900.0
2009-09-08 11:45:00,40.26,40.3,40.24,40.29,34700.0,24.2056,24.2296,24.1936,24.2236,34700.0
2009-09-08 11:50:00,40.29,40.37,40.26,40.37,66800.0,24.2236,24.2717,24.2056,24.2717,66800.0
2009-09-08 11:55:00,40.38,40.51,40.35,40.47,103400.0,24.2777,24.3559,24.2597,24.3318,103400.0
2009-09-08 12:00:00,40.5,40.5,40.36,40.37,106000.0,24.3499,24.3499,24.2657,24.2717,106000.0
2009-09-08 12:05:00,40.37,40.42,40.33,40.4,100800.0,24.2717,24.3018,24.2477,24.2897,100800.0
2009-09-08 12:10:00,40.4,40.42,40.31,40.37,109500.0,24.2897,24.3018,24.2356,24.2717,109500.0
2009-09-08 12:15:00,40.37,40.4,40.31,40.32,44000.0,24.2717,24.2897,24.2356,24.2417,44000.0
2009-09-08 12:20:00,40.35,40.37,40.25,40.35,64500.0,24.2597,24.2717,24.1996,24.2597,64500.0
2009-09-08 12:25:00,40.35,40.39,40.29,40.38,59900.0,24.2597,24.2837,24.2236,24.2777,59900.0
2009-09-08 12:30:00,40.38,40.48,40.36,40.48,90700.0,24.2777,24.3378,24.2657,24.3378,90700.0
2009-09-08 12:35:00,40.48,40.55,40.47,40.51,49300.0,24.3378,24.3799,24.3318,24.3559,49300.0
2009-09-08 12:40:00,40.51,40.63,40.5,40.6,94500.0,24.3559,24.428,24.3499,24.41,94500.0
2009-09-08 12:45:00,40.6,40.62,40.56,40.56,71500.0,24.41,24.422,24.3859,24.3859,71500.0
2009-09-08 12:50:00,40.56,40.62,40.56,40.61,48400.0,24.3859,24.422,24.3859,24.416,48400.0
2009-09-08 12:55:00,40.62,40.65,40.6,40.63,71100.0,24.422,24.4401,24.41,24.428,71100.0
2009-09-08 13:00:00,40.63,40.65,40.61,40.61,28600.0,24.428,24.4401,24.416,24.416,28600.0
2009-09-08 13:05:00,40.61,40.62,40.51,40.52,44100.0,24.416,24.422,24.3559,24.3619,44100.0
2009-09-08 13:10:00,40.51,40.54,40.41,40.41,41000.0,24.3559,24.3739,24.2958,24.2958,41000.0
2009-09-08 13:15:00,40.41,40.46,40.39,40.42,40600.0,24.2958,24.3258,24.2837,24.3018,40600.0
2009-09-08 13:20:00,40.42,40.5,40.42,40.49,23000.0,24.3018,24.3499,24.3018,24.3439,23000.0
2009-09-08 13:25:00,40.49,40.59,40.44,40.58,53400.0,24.3439,24.404,24.3138,24.398,53400.0
2009-09-08 13:30:00,40.59,40.65,40.56,40.56,56400.0,24.404,24.4401,24.3859,24.3859,56400.0
2009-09-08 13:35:00,40.56,40.58,40.55,40.57,19300.0,24.3859,24.398,24.3799,24.392,19300.0
2009-09-08 13:40:00,40.57,40.68,40.56,40.67,112400.0,24.392,24.4581,24.3859,24.4521,112400.0
2009-09-08 13:45:00,40.66,40.74,40.59,40.59,74800.0,24.4461,24.4942,24.404,24.404,74800.0
2009-09-08 13:50:00,40.59,40.6,40.55,40.59,53300.0,24.404,24.41,24.3799,24.404,53300.0
2009-09-08 13:55:00,40.59,40.62,40.55,40.6,30500.0,24.404,24.422,24.3799,24.41,30500.0
2009-09-08 14:00:00,40.61,40.67,40.61,40.63,45500.0,24.416,24.4521,24.416,24.428,45500.0
2009-09-08 14:05:00,40.63,40.7,40.63,40.69,45400.0,24.428,24.4701,24.428,24.4641,45400.0
2009-09-08 14:10:00,40.69,40.75,40.69,40.75,33700.0,24.4641,24.5002,24.4641,24.5002,33700.0
2009-09-08 14:15:00,40.74,40.8,40.73,40.77,95400.0,24.4942,24.5302,24.4882,24.5122,95400.0
2009-09-08 14:20:00,40.77,40.9,40.75,40.86,162600.0,24.5122,24.5904,24.5002,24.5663,162600.0
2009-09-08 14:25:00,40.85,40.94,40.83,40.91,85900.0,24.5603,24.6144,24.5483,24.5964,85900.0
2009-09-08 14:30:00,40.93,40.95,40.92,40.93,82800.0,24.6084,24.6204,24.6024,24.6084,82800.0
2009-09-08 14:35:00,40.93,41.2,40.93,41.17,272200.0,24.6084,24.7707,24.6084,24.7527,272200.0
2009-09-08 14:40:00,41.17,41.24,41.15,41.16,127000.0,24.7527,24.7948,24.7407,24.7467,127000.0
2009-09-08 14:45:00,41.16,41.18,41.08,41.12,93600.0,24.7467,24.7587,24.6986,24.7226,93600.0
2009-09-08 14:50:00,41.12,41.14,41.09,41.1,36600.0,24.7226,24.7347,24.7046,24.7106,36600.0
2009-09-08 14:55:00,41.1,41.17,41.08,41.08,57200.0,24.7106,24.7527,24.6986,24.6986,57200.0
2009-09-08 15:00:00,41.07,41.08,40.91,40.95,146000.0,24.6926,24.6986,24.5964,24.6204,146000.0
2009-09-08 15:05:00,40.95,40.95,40.82,40.82,115500.0,24.6204,24.6204,24.5423,24.5423,115500.0
2009-09-08 15:10:00,40.82,40.91,40.81,40.9,63300.0,24.5423,24.5964,24.5363,24.5904,63300.0
2009-09-08 15:15:00,40.9,41.02,40.89,41.01,101800.0,24.5904,24.6625,24.5844,24.6565,101800.0
2009-09-08 15:20:00,41.01,41.17,40.96,41.17,154300.0,24.6565,24.7527,24.6264,24.7527,154300.0
2009-09-08 15:25:00,41.17,41.24,41.14,41.2,158500.0,24.7527,24.7948,24.7347,24.7707,158500.0
2009-09-08 15:30:00,41.21,41.23,41.09,41.17,220200.0,24.7767,24.7888,24.7046,24.7527,220200.0
2009-09-08 15:35:00,41.17,41.28,41.15,41.24,145700.0,24.7527,24.8188,24.7407,24.7948,145700.0
2009-09-08 15:40:00,41.24,41.28,41.21,41.24,211000.0,24.7948,24.8188,24.7767,24.7948,211000.0
2009-09-08 15:45:00,41.23,41.24,41.16,41.19,192500.0,24.7888,24.7948,24.7467,24.7647,192500.0
2009-09-08 15:50:00,41.19,41.22,41.17,41.19,222100.0,24.7647,24.7828,24.7527,24.7647,222100.0
2009-09-08 15:55:00,41.19,41.19,41.12,41.13,424500.0,24.7647,24.7647,24.7226,24.7286,424500.0
2009-09-09 09:30:00,41.05,41.05,40.7,40.8,147900.0,24.6805,24.6805,24.4701,24.5302,147900.0
2009-09-09 09:35:00,40.8,40.98,40.76,40.9,145500.0,24.5302,24.6385,24.5062,24.5904,145500.0
2009-09-09 09:40:00,40.88,40.94,40.73,40.94,70000.0,24.5783,24.6144,24.4882,24.6144,70000.0
2009-09-09 09:45:00,40.94,41.19,40.93,41.12,120900.0,24.6144,24.7647,24.6084,24.7226,120900.0
2009-09-09 09:50:00,41.11,41.35,41.11,41.34,119500.0,24.7166,24.8609,24.7166,24.8549,119500.0
2009-09-09 09:55:00,41.34,41.45,41.21,41.24,192500.0,24.8549,24.921,24.7767,24.7948,192500.0
2009-09-09 10:00:00,41.29,41.38,41.21,41.29,124600.0,24.8248,24.879,24.7767,24.8248,124600.0
2009-09-09 10:05:00,41.29,41.48,41.24,41.47,73900.0,24.8248,24.9391,24.7948,24.9331,73900.0
2009-09-09 10:10:00,41.46,41.46,41.29,41.31,61000.0,24.9271,24.9271,24.8248,24.8369,61000.0
2009-09-09 10:15:00,41.32,41.36,41.18,41.18,108500.0,24.8429,24.8669,24.7587,24.7587,108500.0
2009-09-09 10:20:00,41.19,41.27,41.08,41.25,182700.0,24.7647,24.8128,24.6986,24.8008,182700.0
2009-09-09 10:25:00,41.25,41.37,41.24,41.26,129200.0,24.8008,24.8729,24.7948,24.8068,129200.0
2009-09-09 10:30:00,41.27,41.37,41.26,41.32,100900.0,24.8128,24.8729,24.8068,24.8429,100900.0
2009-09-09 10:35:00,41.31,41.31,41.22,41.27,41900.0,24.8369,24.8369,24.7828,24.8128,41900.0
2009-09-09 10:40:00,41.28,41.29,41.24,41.27,37900.0,24.8188,24.8248,24.7948,24.8128,37900.0
2009-09-09 10:45:00,41.26,41.3,41.18,41.2,133500.0,24.8068,24.8309,24.7587,24.7707,133500.0
2009-09-09 10:50:00,41.19,41.21,41.15,41.15,47800.0,24.7647,24.7767,24.7407,24.7407,47800.0
2009-09-09 10:55:00,41.16,41.17,41.03,41.05,191300.0,24.7467,24.7527,24.6685,24.6805,191300.0
2009-09-09 11:00:00,41.05,41.11,41.04,41.08,81200.0,24.6805,24.7166,24.6745,24.6986,81200.0
2009-09-09 11:05:00,41.08,41.08,40.94,40.96,96400.0,24.6986,24.6986,24.6144,24.6264,96400.0
2009-09-09 11:10:00,40.96,40.98,40.94,40.97,48100.0,24.6264,24.6385,24.6144,24.6325,48100.0
2009-09-09 11:15:00,40.97,40.98,40.87,40.88,90000.0,24.6325,24.6385,24.5723,24.5783,90000.0
2009-09-09 11:20:00,40.88,40.95,40.85,40.92,138400.0,24.5783,24.6204,24.5603,24.6024,138400.0
2009-09-09 11:25:00,40.92,40.94,40.9,40.91,113000.0,24.6024,24.6144,24.5904,24.5964,113000.0
2009-09-09 11:30:00,40.92,40.95,40.77,40.85,281100.0,24.6024,24.6204,24.5122,24.5603,281100.0
2009-09-09 11:35:00,40.86,40.95,40.85,40.91,80500.0,24.5663,24.6204,24.5603,24.5964,80500.0
2009-09-09 11:40:00,40.91,40.96,40.88,40.92,79700.0,24.5964,24.6264,24.5783,24.6024,79700.0
2009-09-09 11:45:00,40.93,41.03,40.88,40.99,88400.0,24.6084,24.6685,24.5783,24.6445,88400.0
2009-09-09 11:50:00,41.0,41.08,40.98,41.02,58300.0,24.6505,24.6986,24.6385,24.6625,58300.0
2009-09-09 11:55:00,41.01,41.01,40.88,40.91,66200.0,24.6565,24.6565,24.5783,24.5964,66200.0
2009-09-09 12:00:00,40.9,40.92,40.85,40.92,38900.0,24.5904,24.6024,24.5603,24.6024,38900.0
2009-09-09 12:05:00,40.92,40.95,40.87,40.92,39800.0,24.6024,24.6204,24.5723,24.6024,39800.0
2009-09-09 12:10:00,40.91,40.98,40.91,40.95,34400.0,24.5964,24.6385,24.5964,24.6204,34400.0
2009-09-09 12:15:00,40.96,40.99,40.95,40.99,22300.0,24.6264,24.6445,24.6204,24.6445,22300.0
2009-09-09 12:20:00,40.99,41.02,40.98,40.99,45600.0,24.6445,24.6625,24.6385,24.6445,45600.0
2009-09-09 12:25:00,41.0,41.0,40.95,40.97,32100.0,24.6505,24.6505,24.6204,24.6325,32100.0
2009-09-09 12:30:00,40.97,40.97,40.94,40.96,36000.0,24.6325,24.6325,24.6144,24.6264,36000.0
2009-09-09 12:35:00,40.95,41.07,40.95,41.04,131100.0,24.6204,24.6926,24.6204,24.6745,131100.0
2009-09-09 12:40:00,41.05,41.19,41.04,41.15,83300.0,24.6805,24.7647,24.6745,24.7407,83300.0
2009-09-09 12:45:00,41.15,41.17,41.07,41.12,36500.0,24.7407,24.7527,24.6926,24.7226,36500.0
2009-09-09 12:50:00,41.12,41.16,41.12,41.14,26400.0,24.7226,24.7467,24.7226,24.7347,26400.0
2009-09-09 12:55:00,41.13,41.23,41.13,41.23,51900.0,24.7286,24.7888,24.7286,24.7888,51900.0
2009-09-09 13:00:00,41.22,41.22,41.11,41.12,58400.0,24.7828,24.7828,24.7166,24.7226,58400.0
2009-09-09 13:05:00,41.12,41.19,41.09,41.15,36200.0,24.7226,24.7647,24.7046,24.7407,36200.0
2009-09-09 13:10:00,41.15,41.21,41.14,41.15,67900.0,24.7407,24.7767,24.7347,24.7407,67900.0
2009-09-09 13:15:00,41.16,41.17,41.14,41.15,135000.0,24.7467,24.7527,24.7347,24.7407,135000.0
2009-09-09 13:20:00,41.16,41.18,41.14,41.14,205400.0,24.7467,24.7587,24.7347,24.7347,205400.0
2009-09-09 13:25:00,41.14,41.15,41.0,41.05,94600.0,24.7347,24.7407,24.6505,24.6805,94600.0
2009-09-09 13:30:00,41.04,41.13,41.03,41.08,81200.0,24.6745,24.7286,24.6685,24.6986,81200.0
2009-09-09 13:35:00,41.08,41.13,41.05,41.13,40600.0,24.6986,24.7286,24.6805,24.7286,40600.0
2009-09-09 13:40:00,41.11,41.14,41.1,41.14,26300.0,24.7166,24.7347,24.7106,24.7347,26300.0
2009-09-09 13:45:00,41.13,41.19,41.12,41.15,23100.0,24.7286,24.7647,24.7226,24.7407,23100.0
2009-09-09 13:50:00,41.14,41.15,41.11,41.11,24200.0,24.7347,24.7407,24.7166,24.7166,24200.0
2009-09-09 13:55:00,41.11,41.12,41.06,41.07,34800.0,24.7166,24.7226,24.6866,24.6926,34800.0
2009-09-09 14:00:00,41.07,41.13,41.04,41.07,48000.0,24.6926,24.7286,24.6745,24.6926,48000.0
2009-09-09 14:05:00,41.08,41.08,40.95,40.98,100100.0,24.6986,24.6986,24.6204,24.6385,100100.0
2009-09-09 14:10:00,40.99,41.0,40.93,40.94,141400.0,24.6445,24.6505,24.6084,24.6144,141400.0
2009-09-09 14:15:00,40.93,40.94,40.8,40.84,125100.0,24.6084,24.6144,24.5302,24.5543,125100.0
2009-09-09 14:20:00,40.85,40.87,40.75,40.87,124400.0,24.5603,24.5723,24.5002,24.5723,124400.0
2009-09-09 14:25:00,40.87,40.9,40.85,40.87,24700.0,24.5723,24.5904,24.5603,24.5723,24700.0
2009-09-09 14:30:00,40.87,40.93,40.85,40.87,33400.0,24.5723,24.6084,24.5603,24.5723,33400.0
2009-09-09 14:35:00,40.85,40.88,40.82,40.85,34400.0,24.5603,24.5783,24.5423,24.5603,34400.0
2009-09-09 14:40:00,40.85,40.89,40.82,40.85,42800.0,24.5603,24.5844,24.5423,24.5603,42800.0
2009-09-09 14:45:00,40.86,40.88,40.76,40.81,64400.0,24.5663,24.5783,24.5062,24.5363,64400.0
2009-09-09 14:50:00,40.81,40.81,40.72,40.77,70500.0,24.5363,24.5363,24.4821,24.5122,70500.0
2009-09-09 14:55:00,40.78,40.87,40.77,40.85,40800.0,24.5182,24.5723,24.5122,24.5603,40800.0
2009-09-09 15:00:00,40.85,40.86,40.81,40.85,65300.0,24.5603,24.5663,24.5363,24.5603,65300.0
2009-09-09 15:05:00,40.85,40.92,40.83,40.92,47100.0,24.5603,24.6024,24.5483,24.6024,47100.0
2009-09-09 15:10:00,40.91,41.08,40.9,41.02,64400.0,24.5964,24.6986,24.5904,24.6625,64400.0
2009-09-09 15:15:00,41.01,41.08,41.01,41.04,35800.0,24.6565,24.6986,24.6565,24.6745,35800.0
2009-09-09 15:20:00,41.05,41.1,41.04,41.1,37300.0,24.6805,24.7106,24.6745,24.7106,37300.0
2009-09-09 15:25:00,41.1,41.14,41.09,41.14,87200.0,24.7106,24.7347,24.7046,24.7347,87200.0
2009-09-09 15:30:00,41.13,41.19,41.01,41.02,133300.0,24.7286,24.7647,24.6565,24.6625,133300.0
2009-09-09 15:35:00,41.02,41.07,41.01,41.06,66000.0,24.6625,24.6926,24.6565,24.6866,66000.0
2009-09-09 15:40:00,41.05,41.07,41.01,41.01,147000.0,24.6805,24.6926,24.6565,24.6565,147000.0
2009-09-09 15:45:00,41.02,41.17,41.01,41.16,65400.0,24.6625,24.7527,24.6565,24.7467,65400.0
2009-09-09 15:50:00,41.17,41.18,41.13,41.13,186600.0,24.7527,24.7587,24.7286,24.7286,186600.0
2009-09-09 15:55:00,41.13,41.16,41.09,41.15,172300.0,24.7286,24.7467,24.7046,24.7407,172300.0
2009-09-10 09:30:00,41.11,41.16,40.78,40.98,211400.0,24.7166,24.7467,24.5182,24.6385,211400.0
2009-09-10 09:35:00,40.98,41.02,40.55,40.57,150900.0,24.6385,24.6625,24.3799,24.392,150900.0
2009-09-10 09:40:00,40.56,40.65,40.38,40.51,156800.0,24.3859,24.4401,24.2777,24.3559,156800.0
2009-09-10 09:45:00,40.49,40.61,40.45,40.59,87500.0,24.3439,24.416,24.3198,24.404,87500.0
2009-09-10 09:50:00,40.6,40.63,40.46,40.51,189000.0,24.41,24.428,24.3258,24.3559,189000.0
2009-09-10 09:55:00,40.51,40.57,40.43,40.47,155200.0,24.3559,24.392,24.3078,24.3318,155200.0
2009-09-10 10:00:00,40.46,40.52,40.41,40.47,108000.0,24.3258,24.3619,24.2958,24.3318,108000.0
2009-09-10 10:05:00,40.48,40.57,40.45,40.5,89000.0,24.3378,24.392,24.3198,24.3499,89000.0
2009-09-10 10:10:00,40.5,40.54,40.44,40.47,135200.0,24.3499,24.3739,24.3138,24.3318,135200.0
2009-09-10 10:15:00,40.49,40.51,40.34,40.4,78000.0,24.3439,24.3559,24.2537,24.2897,78000.0
2009-09-10 10:20:00,40.39,40.39,40.22,40.37,123600.0,24.2837,24.2837,24.1815,24.2717,123600.0
2009-09-10 10:25:00,40.37,40.46,40.32,40.32,95200.0,24.2717,24.3258,24.2417,24.2417,95200.0
2009-09-10 10:30:00,40.32,40.42,40.24,40.31,87100.0,24.2417,24.3018,24.1936,24.2356,87100.0
2009-09-10 10:35:00,40.31,40.39,40.31,40.35,70000.0,24.2356,24.2837,24.2356,24.2597,70000.0
2009-09-10 10:40:00,40.34,40.37,40.32,40.35,62400.0,24.2537,24.2717,24.2417,24.2597,62400.0
2009-09-10 10:45:00,40.36,40.38,40.31,40.36,51100.0,24.2657,24.2777,24.2356,24.2657,51100.0
2009-09-10 10:50:00,40.37,40.5,40.37,40.47,72100.0,24.2717,24.3499,24.2717,24.3318,72100.0
2009-09-10 10:55:00,40.46,40.5,40.41,40.42,28600.0,24.3258,24.3499,24.2958,24.3018,28600.0
2009-09-10 11:00:00,40.42,40.47,40.41,40.45,34600.0,24.3018,24.3318,24.2958,24.3198,34600.0
2009-09-10 11:05:00,40.46,40.63,40.44,40.6,133800.0,24.3258,24.428,24.3138,24.41,133800.0
2009-09-10 11:10:00,40.6,40.61,40.56,40.57,33900.0,24.41,24.416,24.3859,24.392,33900.0
2009-09-10 11:15:00,40.56,40.61,40.56,40.57,41800.0,24.3859,24.416,24.3859,24.392,41800.0
2009-09-10 11:20:00,40.57,40.6,40.55,40.58,84800.0,24.392,24.41,24.3799,24.398,84800.0
2009-09-10 11:25:00,40.58,40.66,40.51,40.65,84000.0,24.398,24.4461,24.3559,24.4401,84000.0
2009-09-10 11:30:00,40.65,40.7,40.64,40.68,39700.0,24.4401,24.4701,24.434,24.4581,39700.0
2009-09-10 11:35:00,40.68,40.77,40.67,40.75,61700.0,24.4581,24.5122,24.4521,24.5002,61700.0
2009-09-10 11:40:00,40.76,40.78,40.66,40.71,46800.0,24.5062,24.5182,24.4461,24.4761,46800.0
2009-09-10 11:45:00,40.71,40.76,40.71,40.73,18000.0,24.4761,24.5062,24.4761,24.4882,18000.0
2009-09-10 11:50:00,40.74,40.77,40.66,40.7,66100.0,24.4942,24.5122,24.4461,24.4701,66100.0
2009-09-10 11:55:00,40.69,40.71,40.65,40.68,28900.0,24.4641,24.4761,24.4401,24.4581,28900.0
2009-09-10 12:00:00,40.67,40.69,40.63,40.65,48300.0,24.4521,24.4641,24.428,24.4401,48300.0
2009-09-10 12:05:00,40.65,40.68,40.6,40.66,100600.0,24.4401,24.4581,24.41,24.4461,100600.0
2009-09-10 12:10:00,40.65,40.66,40.57,40.57,24000.0,24.4401,24.4461,24.392,24.392,24000.0
2009-09-10 12:15:00,40.57,40.63,40.55,40.63,25700.0,24.392,24.428,24.3799,24.428,25700.0
2009-09-10 12:20:00,40.63,40.72,40.6,40.72,38800.0,24.428,24.4821,24.41,24.4821,38800.0
2009-09-10 12:25:00,40.73,40.77,40.72,40.77,16800.0,24.4882,24.5122,24.4821,24.5122,16800.0
2009-09-10 12:30:00,40.78,40.84,40.77,40.77,29000.0,24.5182,24.5543,24.5122,24.5122,29000.0
2009-09-10 12:35:00,40.78,40.85,40.78,40.84,13400.0,24.5182,24.5603,24.5182,24.5543,13400.0
2009-09-10 12:40:00,40.83,40.91,40.83,40.85,29400.0,24.5483,24.5964,24.5483,24.5603,29400.0
2009-09-10 12:45:00,40.85,40.9,40.85,40.88,20500.0,24.5603,24.5904,24.5603,24.5783,20500.0
2009-09-10 12:50:00,40.88,40.92,40.88,40.92,17200.0,24.5783,24.6024,24.5783,24.6024,17200.0
2009-09-10 12:55:00,40.91,40.98,40.91,40.96,31300.0,24.5964,24.6385,24.5964,24.6264,31300.0
2009-09-10 13:00:00,40.95,40.96,40.88,40.95,29100.0,24.6204,24.6264,24.5783,24.6204,29100.0
2009-09-10 13:05:00,40.95,41.01,40.92,40.99,88900.0,24.6204,24.6565,24.6024,24.6445,88900.0
2009-09-10 13:10:00,41.0,41.0,40.85,40.88,59000.0,24.6505,24.6505,24.5603,24.5783,59000.0
2009-09-10 13:15:00,40.88,40.95,40.88,40.9,20100.0,24.5783,24.6204,24.5783,24.5904,20100.0
2009-09-10 13:20:00,40.88,40.9,40.82,40.88,22100.0,24.5783,24.5904,24.5423,24.5783,22100.0
2009-09-10 13:25:00,40.88,40.9,40.84,40.9,38000.0,24.5783,24.5904,24.5543,24.5904,38000.0
2009-09-10 13:30:00,40.9,40.97,40.9,40.95,51400.0,24.5904,24.6325,24.5904,24.6204,51400.0
2009-09-10 13:35:00,40.95,40.97,40.95,40.96,26000.0,24.6204,24.6325,24.6204,24.6264,26000.0
2009-09-10 13:40:00,40.96,41.01,40.87,40.88,88600.0,24.6264,24.6565,24.5723,24.5783,88600.0
2009-09-10 13:45:00,40.89,41.02,40.89,41.01,104000.0,24.5844,24.6625,24.5844,24.6565,104000.0
2009-09-10 13:50:00,41.03,41.16,41.0,41.08,68500.0,24.6685,24.7467,24.6505,24.6986,68500.0
2009-09-10 13:55:00,41.09,41.22,41.08,41.21,51600.0,24.7046,24.7828,24.6986,24.7767,51600.0
2009-09-10 14:00:00,41.21,41.21,41.1,41.12,50100.0,24.7767,24.7767,24.7106,24.7226,50100.0
2009-09-10 14:05:00,41.12,41.12,41.02,41.03,33400.0,24.7226,24.7226,24.6625,24.6685,33400.0
2009-09-10 14:10:00,41.03,41.06,41.01,41.01,64300.0,24.6685,24.6866,24.6565,24.6565,64300.0
2009-09-10 14:15:00,41.02,41.03,40.96,40.99,22500.0,24.6625,24.6685,24.6264,24.6445,22500.0
2009-09-10 14:20:00,40.99,40.99,40.96,40.98,15700.0,24.6445,24.6445,24.6264,24.6385,15700.0
2009-09-10 14:25:00,40.98,41.01,40.96,40.99,43100.0,24.6385,24.6565,24.6264,24.6445,43100.0
2009-09-10 14:30:00,40.99,41.01,40.91,40.91,70000.0,24.6445,24.6565,24.5964,24.5964,70000.0
2009-09-10 14:35:00,40.91,40.94,40.87,40.89,44200.0,24.5964,24.6144,24.5723,24.5844,44200.0
2009-09-10 14:40:00,40.9,40.93,40.88,40.92,41600.0,24.5904,24.6084,24.5783,24.6024,41600.0
2009-09-10 14:45:00,40.93,40.94,40.88,40.93,65400.0,24.6084,24.6144,24.5783,24.6084,65400.0
2009-09-10 14:50:00,40.93,40.97,40.91,40.95,38100.0,24.6084,24.6325,24.5964,24.6204,38100.0
2009-09-10 14:55:00,40.94,40.99,40.92,40.92,52500.0,24.6144,24.6445,24.6024,24.6024,52500.0
2009-09-10 15:00:00,40.93,40.93,40.85,40.85,55500.0,24.6084,24.6084,24.5603,24.5603,55500.0
2009-09-10 15:05:00,40.86,40.88,40.8,40.87,139500.0,24.5663,24.5783,24.5302,24.5723,139500.0
2009-09-10 15:10:00,40.86,40.92,40.84,40.9,49500.0,24.5663,24.6024,24.5543,24.5904,49500.0
2009-09-10 15:15:00,40.9,40.95,40.87,40.9,47300.0,24.5904,24.6204,24.5723,24.5904,47300.0
2009-09-10 15:20:00,40.91,40.97,40.9,40.97,59800.0,24.5964,24.6325,24.5904,24.6325,59800.0
2009-09-10 15:25:00,40.97,41.11,40.96,41.06,77900.0,24.6325,24.7166,24.6264,24.6866,77900.0
2009-09-10 15:30:00,41.05,41.06,40.98,41.05,101700.0,24.6805,24.6866,24.6385,24.6805,101700.0
2009-09-10 15:35:00,41.06,41.06,40.97,41.01,87300.0,24.6866,24.6866,24.6325,24.6565,87300.0
2009-09-10 15:40:00,41.01,41.08,41.0,41.02,94200.0,24.6565,24.6986,24.6505,24.6625,94200.0
2009-09-10 15:45:00,41.01,41.09,41.0,41.07,110700.0,24.6565,24.7046,24.6505,24.6926,110700.0
2009-09-10 15:50:00,41.07,41.08,41.0,41.05,175400.0,24.6926,24.6986,24.6505,24.6805,175400.0
2009-09-10 15:55:00,41.04,41.05,40.98,41.03,230700.0,24.6745,24.6805,24.6385,24.6685,230700.0
2009-09-11 09:30:00,40.56,40.56,40.25,40.32,409300.0,24.3859,24.3859,24.1996,24.2417,409300.0
2009-09-11 09:35:00,40.32,40.46,40.17,40.34,208600.0,24.2417,24.3258,24.1515,24.2537,208600.0
2009-09-11 09:40:00,40.34,40.39,40.21,40.23,305000.0,24.2537,24.2837,24.1755,24.1875,305000.0
2009-09-11 09:45:00,40.24,40.63,40.23,40.51,193400.0,24.1936,24.428,24.1875,24.3559,193400.0
2009-09-11 09:50:00,40.51,40.54,40.35,40.48,125100.0,24.3559,24.3739,24.2597,24.3378,125100.0
2009-09-11 09:55:00,40.43,40.51,40.3,40.36,123700.0,24.3078,24.3559,24.2296,24.2657,123700.0
2009-09-11 10:00:00,40.35,40.49,40.33,40.41,147600.0,24.2597,24.3439,24.2477,24.2958,147600.0
2009-09-11 10:05:00,40.42,40.42,40.19,40.2,197000.0,24.3018,24.3018,24.1635,24.1695,197000.0
2009-09-11 10:10:00,40.2,40.2,39.83,39.88,280900.0,24.1695,24.1695,23.947,23.9771,280900.0
2009-09-11 10:15:00,39.87,39.97,39.86,39.93,104100.0,23.9711,24.0312,23.9651,24.0072,104100.0
2009-09-11 10:20:00,39.96,39.97,39.91,39.95,264200.0,24.0252,24.0312,23.9951,24.0192,264200.0
2009-09-11 10:25:00,39.94,39.95,39.78,39.82,175200.0,24.0132,24.0192,23.917,23.941,175200.0
2009-09-11 10:30:00,39.83,40.0,39.81,39.96,114000.0,23.947,24.0493,23.935,24.0252,114000.0
2009-09-11 10:35:00,39.97,40.11,39.95,40.07,90400.0,24.0312,24.1154,24.0192,24.0913,90400.0
2009-09-11 10:40:00,40.07,40.18,40.06,40.06,89900.0,24.0913,24.1575,24.0853,24.0853,89900.0
2009-09-11 10:45:00,40.05,40.13,40.05,40.06,32500.0,24.0793,24.1274,24.0793,24.0853,32500.0
2009-09-11 10:50:00,40.05,40.18,40.05,40.16,88500.0,24.0793,24.1575,24.0793,24.1455,88500.0
2009-09-11 10:55:00,40.15,40.21,40.12,40.14,34300.0,24.1394,24.1755,24.1214,24.1334,34300.0
2009-09-11 11:00:00,40.14,40.24,40.14,40.22,20500.0,24.1334,24.1936,24.1334,24.1815,20500.0
2009-09-11 11:05:00,40.21,40.26,40.15,40.17,68000.0,24.1755,24.2056,24.1394,24.1515,68000.0
2009-09-11 11:10:00,40.16,40.21,40.09,40.2,59600.0,24.1455,24.1755,24.1034,24.1695,59600.0
2009-09-11 11:15:00,40.21,40.27,40.2,40.23,73600.0,24.1755,24.2116,24.1695,24.1875,73600.0
2009-09-11 11:20:00,40.24,40.25,40.16,40.2,44200.0,24.1936,24.1996,24.1455,24.1695,44200.0
2009-09-11 11:25:00,40.2,40.21,40.11,40.17,92500.0,24.1695,24.1755,24.1154,24.1515,92500.0
2009-09-11 11:30:00,40.17,40.21,40.02,40.05,190800.0,24.1515,24.1755,24.0613,24.0793,190800.0
2009-09-11 11:35:00,40.05,40.08,39.99,40.02,64500.0,24.0793,24.0974,24.0432,24.0613,64500.0
2009-09-11 11:40:00,40.02,40.12,40.02,40.11,55000.0,24.0613,24.1214,24.0613,24.1154,55000.0
2009-09-11 11:45:00,40.12,40.13,40.04,40.06,34900.0,24.1214,24.1274,24.0733,24.0853,34900.0
2009-09-11 11:50:00,40.07,40.07,39.97,39.99,29800.0,24.0913,24.0913,24.0312,24.0432,29800.0
2009-09-11 11:55:00,39.99,40.1,39.99,40.09,28100.0,24.0432,24.1094,24.0432,24.1034,28100.0
2009-09-11 12:00:00,40.1,40.1,39.98,40.03,32600.0,24.1094,24.1094,24.0372,24.0673,32600.0
2009-09-11 12:05:00,40.02,40.03,39.95,39.95,33100.0,24.0613,24.0673,24.0192,24.0192,33100.0
2009-09-11 12:10:00,39.95,40.03,39.95,40.03,30800.0,24.0192,24.0673,24.0192,24.0673,30800.0
2009-09-11 12:15:00,40.02,40.02,39.93,39.93,21700.0,24.0613,24.0613,24.0072,24.0072,21700.0
2009-09-11 12:20:00,39.93,39.95,39.75,39.77,95300.0,24.0072,24.0192,23.8989,23.911,95300.0
2009-09-11 12:25:00,39.78,39.86,39.78,39.82,33100.0,23.917,23.9651,23.917,23.941,33100.0
2009-09-11 12:30:00,39.83,39.84,39.75,39.84,61200.0,23.947,23.9531,23.8989,23.9531,61200.0
2009-09-11 12:35:00,39.83,39.86,39.69,39.74,90900.0,23.947,23.9651,23.8629,23.8929,90900.0
2009-09-11 12:40:00,39.74,39.8,39.6,39.71,118600.0,23.8929,23.929,23.8088,23.8749,118600.0
2009-09-11 12:45:00,39.68,39.7,39.59,39.65,101400.0,23.8569,23.8689,23.8028,23.8388,101400.0
2009-09-11 12:50:00,39.66,39.72,39.63,39.66,102100.0,23.8448,23.8809,23.8268,23.8448,102100.0
2009-09-11 12:55:00,39.65,39.68,39.61,39.67,76700.0,23.8388,23.8569,23.8148,23.8508,76700.0
2009-09-11 13:00:00,39.67,39.71,39.61,39.71,55800.0,23.8508,23.8749,23.8148,23.8749,55800.0
2009-09-11 13:05:00,39.71,39.77,39.61,39.72,144600.0,23.8749,23.911,23.8148,23.8809,144600.0
2009-09-11 13:10:00,39.72,39.75,39.64,39.7,62500.0,23.8809,23.8989,23.8328,23.8689,62500.0
2009-09-11 13:15:00,39.7,39.78,39.64,39.73,100700.0,23.8689,23.917,23.8328,23.8869,100700.0
2009-09-11 13:20:00,39.74,39.74,39.62,39.62,74500.0,23.8929,23.8929,23.8208,23.8208,74500.0
2009-09-11 13:25:00,39.63,39.63,39.5,39.57,88600.0,23.8268,23.8268,23.7486,23.7907,88600.0
2009-09-11 13:30:00,39.57,39.6,39.5,39.57,66800.0,23.7907,23.8088,23.7486,23.7907,66800.0
2009-09-11 13:35:00,39.56,39.58,39.5,39.55,58200.0,23.7847,23.7967,23.7486,23.7787,58200.0
2009-09-11 13:40:00,39.56,39.57,39.4,39.45,92200.0,23.7847,23.7907,23.6885,23.7186,92200.0
2009-09-11 13:45:00,39.45,39.5,39.4,39.48,74700.0,23.7186,23.7486,23.6885,23.7366,74700.0
2009-09-11 13:50:00,39.48,39.55,39.4,39.55,89800.0,23.7366,23.7787,23.6885,23.7787,89800.0
2009-09-11 13:55:00,39.55,39.56,39.42,39.51,112000.0,23.7787,23.7847,23.7005,23.7547,112000.0
2009-09-11 14:00:00,39.51,39.67,39.46,39.66,154000.0,23.7547,23.8508,23.7246,23.8448,154000.0
2009-09-11 14:05:00,39.66,39.67,39.53,39.64,90500.0,23.8448,23.8508,23.7667,23.8328,90500.0
2009-09-11 14:10:00,39.63,39.68,39.53,39.66,83600.0,23.8268,23.8569,23.7667,23.8448,83600.0
2009-09-11 14:15:00,39.66,39.67,39.54,39.58,113400.0,23.8448,23.8508,23.7727,23.7967,113400.0
2009-09-11 14:20:00,39.58,39.64,39.5,39.6,104500.0,23.7967,23.8328,23.7486,23.8088,104500.0
2009-09-11 14:25:00,39.59,39.61,39.5,39.52,75100.0,23.8028,23.8148,23.7486,23.7607,75100.0
2009-09-11 14:30:00,39.53,39.65,39.42,39.61,152000.0,23.7667,23.8388,23.7005,23.8148,152000.0
2009-09-11 14:35:00,39.6,39.65,39.56,39.64,87200.0,23.8088,23.8388,23.7847,23.8328,87200.0
2009-09-11 14:40:00,39.64,39.64,39.51,39.53,149000.0,23.8328,23.8328,23.7547,23.7667,149000.0
2009-09-11 14:45:00,39.52,39.56,39.47,39.54,120800.0,23.7607,23.7847,23.7306,23.7727,120800.0
2009-09-11 14:50:00,39.53,39.53,39.45,39.51,141300.0,23.7667,23.7667,23.7186,23.7547,141300.0
2009-09-11 14:55:00,39.5,39.53,39.43,39.44,129200.0,23.7486,23.7667,23.7066,23.7126,129200.0
2009-09-11 15:00:00,39.45,39.48,39.38,39.45,110400.0,23.7186,23.7366,23.6765,23.7186,110400.0
2009-09-11 15:05:00,39.47,39.47,39.38,39.41,152800.0,23.7306,23.7306,23.6765,23.6945,152800.0
2009-09-11 15:10:00,39.41,39.48,39.37,39.45,162900.0,23.6945,23.7366,23.6705,23.7186,162900.0
2009-09-11 15:15:00,39.45,39.52,39.41,39.5,148900.0,23.7186,23.7607,23.6945,23.7486,148900.0
2009-09-11 15:20:00,39.5,39.59,39.45,39.55,198200.0,23.7486,23.8028,23.7186,23.7787,198200.0
2009-09-11 15:25:00,39.55,39.56,39.48,39.53,165900.0,23.7787,23.7847,23.7366,23.7667,165900.0
2009-09-11 15:30:00,39.53,39.62,39.46,39.62,355500.0,23.7667,23.8208,23.7246,23.8208,355500.0
2009-09-11 15:35:00,39.62,39.67,39.55,39.62,321500.0,23.8208,23.8508,23.7787,23.8208,321500.0
2009-09-11 15:40:00,39.62,39.76,39.58,39.76,409500.0,23.8208,23.905,23.7967,23.905,409500.0
2009-09-11 15:45:00,39.75,39.85,39.65,39.81,412700.0,23.8989,23.9591,23.8388,23.935,412700.0
2009-09-11 15:50:00,39.81,39.84,39.74,39.74,322700.0,23.935,23.9531,23.8929,23.8929,322700.0
2009-09-11 15:55:00,39.74,39.75,39.68,39.72,507500.0,23.8929,23.8989,23.8569,23.8809,507500.0
2009-09-14 09:30:00,39.74,39.83,39.29,39.3,192000.0,23.8929,23.947,23.6224,23.6284,192000.0
2009-09-14 09:35:00,39.31,39.45,39.25,39.39,126400.0,23.6344,23.7186,23.5983,23.6825,126400.0
2009-09-14 09:40:00,39.4,39.63,39.39,39.6,158700.0,23.6885,23.8268,23.6825,23.8088,158700.0
2009-09-14 09:45:00,39.6,39.7,39.47,39.48,117700.0,23.8088,23.8689,23.7306,23.7366,117700.0
2009-09-14 09:50:00,39.47,39.65,39.41,39.52,200000.0,23.7306,23.8388,23.6945,23.7607,200000.0
2009-09-14 09:55:00,39.52,39.54,39.45,39.47,119500.0,23.7607,23.7727,23.7186,23.7306,119500.0
2009-09-14 10:00:00,39.48,39.55,39.45,39.46,101800.0,23.7366,23.7787,23.7186,23.7246,101800.0
2009-09-14 10:05:00,39.47,39.53,39.43,39.47,124800.0,23.7306,23.7667,23.7066,23.7306,124800.0
2009-09-14 10:10:00,39.48,39.56,39.4,39.56,75500.0,23.7366,23.7847,23.6885,23.7847,75500.0
2009-09-14 10:15:00,39.56,39.67,39.54,39.58,94700.0,23.7847,23.8508,23.7727,23.7967,94700.0
2009-09-14 10:20:00,39.59,39.71,39.55,39.7,138000.0,23.8028,23.8749,23.7787,23.8689,138000.0
2009-09-14 10:25:00,39.72,39.88,39.7,39.85,286200.0,23.8809,23.9771,23.8689,23.9591,286200.0
2009-09-14 10:30:00,39.85,39.88,39.79,39.86,70500.0,23.9591,23.9771,23.923,23.9651,70500.0
2009-09-14 10:35:00,39.87,39.95,39.8,39.89,79000.0,23.9711,24.0192,23.929,23.9831,79000.0
2009-09-14 10:40:00,39.89,40.03,39.83,40.02,88500.0,23.9831,24.0673,23.947,24.0613,88500.0
2009-09-14 10:45:00,40.04,40.17,40.0,40.03,135100.0,24.0733,24.1515,24.0493,24.0673,135100.0
2009-09-14 10:50:00,40.02,40.02,39.8,39.8,82500.0,24.0613,24.0613,23.929,23.929,82500.0
2009-09-14 10:55:00,39.8,39.87,39.78,39.85,97700.0,23.929,23.9711,23.917,23.9591,97700.0
2009-09-14 11:00:00,39.86,39.93,39.85,39.86,59600.0,23.9651,24.0072,23.9591,23.9651,59600.0
2009-09-14 11:05:00,39.85,40.07,39.85,40.01,151200.0,23.9591,24.0913,23.9591,24.0553,151200.0
2009-09-14 11:10:00,40.0,40.04,39.97,40.03,65100.0,24.0493,24.0733,24.0312,24.0673,65100.0
2009-09-14 11:15:00,40.04,40.19,40.04,40.1,159200.0,24.0733,24.1635,24.0733,24.1094,159200.0
2009-09-14 11:20:00,40.1,40.2,40.03,40.03,68700.0,24.1094,24.1695,24.0673,24.0673,68700.0
2009-09-14 11:25:00,40.03,40.12,39.97,40.03,63000.0,24.0673,24.1214,24.0312,24.0673,63000.0
2009-09-14 11:30:00,40.03,40.14,40.03,40.07,23700.0,24.0673,24.1334,24.0673,24.0913,23700.0
2009-09-14 11:35:00,40.05,40.07,39.99,40.04,44100.0,24.0793,24.0913,24.0432,24.0733,44100.0
2009-09-14 11:40:00,40.05,40.05,39.89,39.95,62000.0,24.0793,24.0793,23.9831,24.0192,62000.0
2009-09-14 11:45:00,39.95,39.99,39.87,39.87,31500.0,24.0192,24.0432,23.9711,23.9711,31500.0
2009-09-14 11:50:00,39.87,40.0,39.86,39.97,74700.0,23.9711,24.0493,23.9651,24.0312,74700.0
2009-09-14 11:55:00,39.96,40.09,39.93,40.09,99000.0,24.0252,24.1034,24.0072,24.1034,99000.0
2009-09-14 12:00:00,40.09,40.18,39.96,40.11,176700.0,24.1034,24.1575,24.0252,24.1154,176700.0
2009-09-14 12:05:00,40.1,40.2,40.09,40.1,81200.0,24.1094,24.1695,24.1034,24.1094,81200.0
2009-09-14 12:10:00,40.1,40.2,40.09,40.2,19100.0,24.1094,24.1695,24.1034,24.1695,19100.0
2009-09-14 12:15:00,40.2,40.21,40.17,40.19,55500.0,24.1695,24.1755,24.1515,24.1635,55500.0
2009-09-14 12:20:00,40.2,40.25,40.19,40.24,68100.0,24.1695,24.1996,24.1635,24.1936,68100.0
2009-09-14 12:25:00,40.24,40.3,40.23,40.26,96700.0,24.1936,24.2296,24.1875,24.2056,96700.0
2009-09-14 12:30:00,40.25,40.3,40.25,40.3,41200.0,24.1996,24.2296,24.1996,24.2296,41200.0
2009-09-14 12:35:00,40.3,40.31,40.28,40.29,45900.0,24.2296,24.2356,24.2176,24.2236,45900.0
2009-09-14 12:40:00,40.29,40.35,40.28,40.33,44300.0,24.2236,24.2597,24.2176,24.2477,44300.0
2009-09-14 12:45:00,40.34,40.36,40.29,40.35,63000.0,24.2537,24.2657,24.2236,24.2597,63000.0
2009-09-14 12:50:00,40.35,40.35,40.28,40.35,33800.0,24.2597,24.2597,24.2176,24.2597,33800.0
2009-09-14 12:55:00,40.35,40.37,40.3,40.3,30200.0,24.2597,24.2717,24.2296,24.2296,30200.0
2009-09-14 13:00:00,40.3,40.32,40.23,40.24,48000.0,24.2296,24.2417,24.1875,24.1936,48000.0
2009-09-14 13:05:00,40.24,40.25,40.2,40.24,44200.0,24.1936,24.1996,24.1695,24.1936,44200.0
2009-09-14 13:10:00,40.24,40.24,40.21,40.22,34700.0,24.1936,24.1936,24.1755,24.1815,34700.0
2009-09-14 13:15:00,40.22,40.25,40.19,40.19,38400.0,24.1815,24.1996,24.1635,24.1635,38400.0
2009-09-14 13:20:00,40.19,40.24,40.14,40.15,50700.0,24.1635,24.1936,24.1334,24.1394,50700.0
2009-09-14 13:25:00,40.15,40.17,40.13,40.15,40200.0,24.1394,24.1515,24.1274,24.1394,40200.0
2009-09-14 13:30:00,40.15,40.21,40.14,40.19,94700.0,24.1394,24.1755,24.1334,24.1635,94700.0
2009-09-14 13:35:00,40.19,40.27,40.18,40.26,48600.0,24.1635,24.2116,24.1575,24.2056,48600.0
2009-09-14 13:40:00,40.26,40.3,40.26,40.27,24500.0,24.2056,24.2296,24.2056,24.2116,24500.0
2009-09-14 13:45:00,40.27,40.35,40.27,40.29,45200.0,24.2116,24.2597,24.2116,24.2236,45200.0
2009-09-14 13:50:00,40.28,40.36,40.25,40.36,72900.0,24.2176,24.2657,24.1996,24.2657,72900.0
2009-09-14 13:55:00,40.36,40.45,40.31,40.42,131200.0,24.2657,24.3198,24.2356,24.3018,131200.0
2009-09-14 14:00:00,40.43,40.45,40.36,40.43,92000.0,24.3078,24.3198,24.2657,24.3078,92000.0
2009-09-14 14:05:00,40.45,40.49,40.41,40.49,84700.0,24.3198,24.3439,24.2958,24.3439,84700.0
2009-09-14 14:10:00,40.49,40.5,40.46,40.5,43300.0,24.3439,24.3499,24.3258,24.3499,43300.0
2009-09-14 14:15:00,40.49,40.56,40.49,40.54,62200.0,24.3439,24.3859,24.3439,24.3739,62200.0
2009-09-14 14:20:00,40.54,40.54,40.52,40.53,62100.0,24.3739,24.3739,24.3619,24.3679,62100.0
2009-09-14 14:25:00,40.54,40.6,40.5,40.6,123900.0,24.3739,24.41,24.3499,24.41,123900.0
2009-09-14 14:30:00,40.6,40.61,40.5,40.51,97000.0,24.41,24.416,24.3499,24.3559,97000.0
2009-09-14 14:35:00,40.52,40.52,40.45,40.5,85300.0,24.3619,24.3619,24.3198,24.3499,85300.0
2009-09-14 14:40:00,40.5,40.5,40.45,40.46,45300.0,24.3499,24.3499,24.3198,24.3258,45300.0
2009-09-14 14:45:00,40.46,40.6,40.43,40.57,112500.0,24.3258,24.41,24.3078,24.392,112500.0
2009-09-14 14:50:00,40.55,40.63,40.53,40.6,146500.0,24.3799,24.428,24.3679,24.41,146500.0
2009-09-14 14:55:00,40.6,40.63,40.57,40.6,95200.0,24.41,24.428,24.392,24.41,95200.0
2009-09-14 15:00:00,40.6,40.62,40.52,40.53,62600.0,24.41,24.422,24.3619,24.3679,62600.0
2009-09-14 15:05:00,40.53,40.6,40.5,40.6,137800.0,24.3679,24.41,24.3499,24.41,137800.0
2009-09-14 15:10:00,40.61,40.68,40.58,40.66,107000.0,24.416,24.4581,24.398,24.4461,107000.0
2009-09-14 15:15:00,40.67,40.67,40.59,40.64,59600.0,24.4521,24.4521,24.404,24.434,59600.0
2009-09-14 15:20:00,40.63,40.64,40.5,40.5,193800.0,24.428,24.434,24.3499,24.3499,193800.0
2009-09-14 15:25:00,40.5,40.51,40.44,40.47,121900.0,24.3499,24.3559,24.3138,24.3318,121900.0
2009-09-14 15:30:00,40.47,40.52,40.44,40.52,99600.0,24.3318,24.3619,24.3138,24.3619,99600.0
2009-09-14 15:35:00,40.52,40.55,40.5,40.55,190400.0,24.3619,24.3799,24.3499,24.3799,190400.0
2009-09-14 15:40:00,40.55,40.62,40.53,40.57,241100.0,24.3799,24.422,24.3679,24.392,241100.0
2009-09-14 15:45:00,40.57,40.58,40.47,40.51,136500.0,24.392,24.398,24.3318,24.3559,136500.0
2009-09-14 15:50:00,40.5,40.53,40.37,40.43,350700.0,24.3499,24.3679,24.2717,24.3078,350700.0
2009-09-14 15:55:00,40.43,40.44,40.31,40.43,574200.0,24.3078,24.3138,24.2356,24.3078,574200.0
2009-09-15 09:30:00,40.35,40.36,39.79,40.08,1048400.0,24.2597,24.2657,23.923,24.0974,1048400.0
2009-09-15 09:35:00,40.05,40.53,40.04,40.15,700600.0,24.0793,24.3679,24.0733,24.1394,700600.0
2009-09-15 09:40:00,40.16,40.18,39.85,40.0,595100.0,24.1455,24.1575,23.9591,24.0493,595100.0
2009-09-15 09:45:00,40.0,40.13,39.85,39.97,451700.0,24.0493,24.1274,23.9591,24.0312,451700.0
2009-09-15 09:50:00,39.97,39.98,39.68,39.87,354600.0,24.0312,24.0372,23.8569,23.9711,354600.0
2009-09-15 09:55:00,39.86,40.14,39.84,40.1,363800.0,23.9651,24.1334,23.9531,24.1094,363800.0
2009-09-15 10:00:00,40.11,40.11,39.79,39.82,235700.0,24.1154,24.1154,23.923,23.941,235700.0
2009-09-15 10:05:00,39.81,39.97,39.69,39.81,323700.0,23.935,24.0312,23.8629,23.935,323700.0
2009-09-15 10:10:00,39.81,39.82,39.48,39.53,513100.0,23.935,23.941,23.7366,23.7667,513100.0
2009-09-15 10:15:00,39.53,39.63,38.95,38.97,971500.0,23.7667,23.8268,23.418,23.43,971500.0
2009-09-15 10:20:00,38.96,39.03,38.68,38.97,942200.0,23.424,23.4661,23.2556,23.43,942200.0
2009-09-15 10:25:00,38.96,39.07,38.76,39.0,336600.0,23.424,23.4901,23.3037,23.448,336600.0
2009-09-15 10:30:00,38.99,39.23,38.9,39.16,453300.0,23.442,23.5863,23.3879,23.5442,453300.0
2009-09-15 10:35:00,39.15,39.59,39.11,39.53,630300.0,23.5382,23.8028,23.5142,23.7667,630300.0
2009-09-15 10:40:00,39.53,39.79,39.51,39.75,447400.0,23.7667,23.923,23.7547,23.8989,447400.0
2009-09-15 10:45:00,39.75,39.91,39.62,39.76,482600.0,23.8989,23.9951,23.8208,23.905,482600.0
2009-09-15 10:50:00,39.76,39.89,39.67,39.7,310900.0,23.905,23.9831,23.8508,23.8689,310900.0
2009-09-15 10:55:00,39.7,39.71,39.51,39.52,376600.0,23.8689,23.8749,23.7547,23.7607,376600.0
2009-09-15 11:00:00,39.52,39.58,39.11,39.15,412500.0,23.7607,23.7967,23.5142,23.5382,412500.0
2009-09-15 11:05:00,39.14,39.54,39.13,39.42,230000.0,23.5322,23.7727,23.5262,23.7005,230000.0
2009-09-15 11:10:00,39.4,39.55,39.38,39.46,65500.0,23.6885,23.7787,23.6765,23.7246,65500.0
2009-09-15 11:15:00,39.46,39.49,39.31,39.43,131000.0,23.7246,23.7426,23.6344,23.7066,131000.0
2009-09-15 11:20:00,39.43,39.44,39.3,39.39,99800.0,23.7066,23.7126,23.6284,23.6825,99800.0
2009-09-15 11:25:00,39.4,39.44,39.3,39.31,65300.0,23.6885,23.7126,23.6284,23.6344,65300.0
2009-09-15 11:30:00,39.31,39.35,39.25,39.3,88800.0,23.6344,23.6585,23.5983,23.6284,88800.0
2009-09-15 11:35:00,39.31,39.33,39.2,39.21,89300.0,23.6344,23.6464,23.5683,23.5743,89300.0
2009-09-15 11:40:00,39.21,39.24,39.05,39.11,151800.0,23.5743,23.5923,23.4781,23.5142,151800.0
2009-09-15 11:45:00,39.11,39.18,39.03,39.17,177100.0,23.5142,23.5562,23.4661,23.5502,177100.0
2009-09-15 11:50:00,39.17,39.17,39.04,39.11,146000.0,23.5502,23.5502,23.4721,23.5142,146000.0
2009-09-15 11:55:00,39.1,39.19,39.03,39.12,296400.0,23.5081,23.5623,23.4661,23.5202,296400.0
2009-09-15 12:00:00,39.1,39.14,38.98,38.99,168300.0,23.5081,23.5322,23.436,23.442,168300.0
2009-09-15 12:05:00,38.99,39.0,38.9,38.9,189200.0,23.442,23.448,23.3879,23.3879,189200.0
2009-09-15 12:10:00,38.9,38.91,38.8,38.81,127700.0,23.3879,23.3939,23.3278,23.3338,127700.0
2009-09-15 12:15:00,38.8,38.85,38.76,38.78,257000.0,23.3278,23.3578,23.3037,23.3158,257000.0
2009-09-15 12:20:00,38.79,38.87,38.78,38.85,160500.0,23.3218,23.3699,23.3158,23.3578,160500.0
2009-09-15 12:25:00,38.86,38.87,38.75,38.76,121600.0,23.3639,23.3699,23.2977,23.3037,121600.0
2009-09-15 12:30:00,38.76,38.76,38.5,38.54,334800.0,23.3037,23.3037,23.1474,23.1715,334800.0
2009-09-15 12:35:00,38.54,38.61,38.33,38.41,383100.0,23.1715,23.2135,23.0452,23.0933,383100.0
2009-09-15 12:40:00,38.43,38.43,38.31,38.32,216900.0,23.1053,23.1053,23.0332,23.0392,216900.0
2009-09-15 12:45:00,38.32,38.4,38.2,38.26,345400.0,23.0392,23.0873,22.967,23.0031,345400.0
2009-09-15 12:50:00,38.26,38.36,38.25,38.34,186600.0,23.0031,23.0632,22.9971,23.0512,186600.0
2009-09-15 12:55:00,38.34,38.38,38.0,38.03,569500.0,23.0512,23.0753,22.8468,22.8648,569500.0
2009-09-15 13:00:00,38.03,38.27,37.95,38.2,480500.0,22.8648,23.0091,22.8167,22.967,480500.0
2009-09-15 13:05:00,38.2,38.35,38.2,38.35,181900.0,22.967,23.0572,22.967,23.0572,181900.0
2009-09-15 13:10:00,38.35,38.44,38.32,38.41,152800.0,23.0572,23.1113,23.0392,23.0933,152800.0
2009-09-15 13:15:00,38.4,38.42,38.27,38.3,141400.0,23.0873,23.0993,23.0091,23.0272,141400.0
2009-09-15 13:20:00,38.29,38.42,38.29,38.39,89700.0,23.0212,23.0993,23.0212,23.0813,89700.0
2009-09-15 13:25:00,38.38,38.54,38.31,38.34,330900.0,23.0753,23.1715,23.0332,23.0512,330900.0
2009-09-15 13:30:00,38.33,38.39,38.28,38.36,104000.0,23.0452,23.0813,23.0151,23.0632,104000.0
2009-09-15 13:35:00,38.36,38.42,38.28,38.34,190100.0,23.0632,23.0993,23.0151,23.0512,190100.0
2009-09-15 13:40:00,38.35,38.44,38.32,38.35,130900.0,23.0572,23.1113,23.0392,23.0572,130900.0
2009-09-15 13:45:00,38.35,38.39,38.32,38.35,153700.0,23.0572,23.0813,23.0392,23.0572,153700.0
2009-09-15 13:50:00,38.35,38.39,38.32,38.34,119000.0,23.0572,23.0813,23.0392,23.0512,119000.0
2009-09-15 13:55:00,38.34,38.46,38.32,38.38,250700.0,23.0512,23.1234,23.0392,23.0753,250700.0
2009-09-15 14:00:00,38.38,38.5,38.37,38.42,208000.0,23.0753,23.1474,23.0692,23.0993,208000.0
2009-09-15 14:05:00,38.42,38.44,38.37,38.4,146900.0,23.0993,23.1113,23.0692,23.0873,146900.0
2009-09-15 14:10:00,38.4,38.4,38.3,38.33,135500.0,23.0873,23.0873,23.0272,23.0452,135500.0
2009-09-15 14:15:00,38.33,38.33,38.25,38.3,150300.0,23.0452,23.0452,22.9971,23.0272,150300.0
2009-09-15 14:20:00,38.31,38.36,38.3,38.35,84400.0,23.0332,23.0632,23.0272,23.0572,84400.0
2009-09-15 14:25:00,38.36,38.55,38.35,38.51,238300.0,23.0632,23.1775,23.0572,23.1534,238300.0
2009-09-15 14:30:00,38.51,38.51,38.4,38.45,144000.0,23.1534,23.1534,23.0873,23.1173,144000.0
2009-09-15 14:35:00,38.45,38.46,38.36,38.45,163700.0,23.1173,23.1234,23.0632,23.1173,163700.0
2009-09-15 14:40:00,38.45,38.48,38.38,38.4,156200.0,23.1173,23.1354,23.0753,23.0873,156200.0
2009-09-15 14:45:00,38.4,38.41,38.35,38.37,115000.0,23.0873,23.0933,23.0572,23.0692,115000.0
2009-09-15 14:50:00,38.36,38.4,38.35,38.37,111400.0,23.0632,23.0873,23.0572,23.0692,111400.0
2009-09-15 14:55:00,38.37,38.4,38.37,38.39,121400.0,23.0692,23.0873,23.0692,23.0813,121400.0
2009-09-15 15:00:00,38.39,38.43,38.32,38.33,152900.0,23.0813,23.1053,23.0392,23.0452,152900.0
2009-09-15 15:05:00,38.33,38.42,38.31,38.42,149600.0,23.0452,23.0993,23.0332,23.0993,149600.0
2009-09-15 15:10:00,38.42,38.43,38.34,38.38,134800.0,23.0993,23.1053,23.0512,23.0753,134800.0
2009-09-15 15:15:00,38.39,38.39,38.35,38.35,53900.0,23.0813,23.0813,23.0572,23.0572,53900.0
2009-09-15 15:20:00,38.36,38.41,38.35,38.4,147900.0,23.0632,23.0933,23.0572,23.0873,147900.0
2009-09-15 15:25:00,38.4,38.44,38.35,38.43,119200.0,23.0873,23.1113,23.0572,23.1053,119200.0
2009-09-15 15:30:00,38.44,38.5,38.41,38.48,302300.0,23.1113,23.1474,23.0933,23.1354,302300.0
2009-09-15 15:35:00,38.49,38.5,38.34,38.34,306500.0,23.1414,23.1474,23.0512,23.0512,306500.0
2009-09-15 15:40:00,38.4,38.4,38.08,38.1,493400.0,23.0873,23.0873,22.8949,22.9069,493400.0
2009-09-15 15:45:00,38.1,39.13,38.0,38.08,547200.0,22.9069,23.5262,22.8468,22.8949,547200.0
2009-09-15 15:50:00,38.08,38.32,38.08,38.29,483400.0,22.8949,23.0392,22.8949,23.0212,483400.0
2009-09-15 15:55:00,38.28,38.32,38.22,38.31,486700.0,23.0151,23.0392,22.9791,23.0332,486700.0
2009-09-16 09:30:00,38.69,38.74,38.52,38.62,295600.0,23.2616,23.2917,23.1594,23.2196,295600.0
2009-09-16 09:35:00,38.63,38.74,38.5,38.52,239700.0,23.2256,23.2917,23.1474,23.1594,239700.0
2009-09-16 09:40:00,38.52,38.53,38.23,38.37,352300.0,23.1594,23.1654,22.9851,23.0692,352300.0
2009-09-16 09:45:00,38.36,38.46,38.2,38.46,166700.0,23.0632,23.1234,22.967,23.1234,166700.0
2009-09-16 09:50:00,38.46,38.48,38.29,38.37,159900.0,23.1234,23.1354,23.0212,23.0692,159900.0
2009-09-16 09:55:00,38.38,38.49,38.35,38.38,191800.0,23.0753,23.1414,23.0572,23.0753,191800.0
2009-09-16 10:00:00,38.36,38.45,38.29,38.32,165300.0,23.0632,23.1173,23.0212,23.0392,165300.0
2009-09-16 10:05:00,38.32,38.4,38.24,38.28,137900.0,23.0392,23.0873,22.9911,23.0151,137900.0
2009-09-16 10:10:00,38.28,38.3,38.09,38.19,239600.0,23.0151,23.0272,22.9009,22.961,239600.0
2009-09-16 10:15:00,38.19,38.22,38.04,38.05,165000.0,22.961,22.9791,22.8708,22.8769,165000.0
2009-09-16 10:20:00,38.08,38.08,37.87,37.93,325600.0,22.8949,22.8949,22.7686,22.8047,325600.0
2009-09-16 10:25:00,37.92,38.11,37.88,37.98,231800.0,22.7987,22.9129,22.7746,22.8348,231800.0
2009-09-16 10:30:00,37.98,38.04,37.94,37.96,128800.0,22.8348,22.8708,22.8107,22.8227,128800.0
2009-09-16 10:35:00,37.96,38.08,37.95,38.0,108400.0,22.8227,22.8949,22.8167,22.8468,108400.0
2009-09-16 10:40:00,38.0,38.05,37.96,38.04,98600.0,22.8468,22.8769,22.8227,22.8708,98600.0
2009-09-16 10:45:00,38.04,38.05,37.97,37.99,112500.0,22.8708,22.8769,22.8288,22.8408,112500.0
2009-09-16 10:50:00,37.99,38.16,37.99,38.15,129000.0,22.8408,22.943,22.8408,22.937,129000.0
2009-09-16 10:55:00,38.14,38.23,38.13,38.19,134400.0,22.931,22.9851,22.925,22.961,134400.0
2009-09-16 11:00:00,38.19,38.22,38.09,38.15,58400.0,22.961,22.9791,22.9009,22.937,58400.0
2009-09-16 11:05:00,38.14,38.25,38.13,38.23,96800.0,22.931,22.9971,22.925,22.9851,96800.0
2009-09-16 11:10:00,38.24,38.37,38.21,38.37,129700.0,22.9911,23.0692,22.9731,23.0692,129700.0
2009-09-16 11:15:00,38.36,38.39,38.3,38.37,81200.0,23.0632,23.0813,23.0272,23.0692,81200.0
2009-09-16 11:20:00,38.37,38.38,38.3,38.36,98100.0,23.0692,23.0753,23.0272,23.0632,98100.0
2009-09-16 11:25:00,38.36,38.36,38.26,38.29,128800.0,23.0632,23.0632,23.0031,23.0212,128800.0
2009-09-16 11:30:00,38.29,38.39,38.25,38.38,107200.0,23.0212,23.0813,22.9971,23.0753,107200.0
2009-09-16 11:35:00,38.37,38.39,38.29,38.37,86700.0,23.0692,23.0813,23.0212,23.0692,86700.0
2009-09-16 11:40:00,38.37,38.5,38.36,38.5,151300.0,23.0692,23.1474,23.0632,23.1474,151300.0
2009-09-16 11:45:00,38.51,38.59,38.46,38.47,159900.0,23.1534,23.2015,23.1234,23.1294,159900.0
2009-09-16 11:50:00,38.5,38.52,38.43,38.46,106500.0,23.1474,23.1594,23.1053,23.1234,106500.0
2009-09-16 11:55:00,38.46,38.49,38.36,38.36,215800.0,23.1234,23.1414,23.0632,23.0632,215800.0
2009-09-16 12:00:00,38.36,38.43,38.35,38.39,135000.0,23.0632,23.1053,23.0572,23.0813,135000.0
2009-09-16 12:05:00,38.39,38.44,38.2,38.43,149700.0,23.0813,23.1113,22.967,23.1053,149700.0
2009-09-16 12:10:00,38.44,38.45,38.37,38.37,105500.0,23.1113,23.1173,23.0692,23.0692,105500.0
2009-09-16 12:15:00,38.38,38.39,38.29,38.32,130600.0,23.0753,23.0813,23.0212,23.0392,130600.0
2009-09-16 12:20:00,38.32,38.34,38.26,38.34,86400.0,23.0392,23.0512,23.0031,23.0512,86400.0
2009-09-16 12:25:00,38.34,38.36,38.22,38.24,94100.0,23.0512,23.0632,22.9791,22.9911,94100.0
2009-09-16 12:30:00,38.23,38.33,38.19,38.28,86900.0,22.9851,23.0452,22.961,23.0151,86900.0
2009-09-16 12:35:00,38.28,38.28,38.2,38.21,85900.0,23.0151,23.0151,22.967,22.9731,85900.0
2009-09-16 12:40:00,38.2,38.34,38.2,38.33,50200.0,22.967,23.0512,22.967,23.0452,50200.0
2009-09-16 12:45:00,38.32,38.47,38.32,38.44,90400.0,23.0392,23.1294,23.0392,23.1113,90400.0
2009-09-16 12:50:00,38.45,38.45,38.38,38.4,70900.0,23.1173,23.1173,23.0753,23.0873,70900.0
2009-09-16 12:55:00,38.4,38.42,38.34,38.39,85300.0,23.0873,23.0993,23.0512,23.0813,85300.0
2009-09-16 13:00:00,38.39,38.42,38.34,38.42,88800.0,23.0813,23.0993,23.0512,23.0993,88800.0
2009-09-16 13:05:00,38.42,38.42,38.39,38.4,54000.0,23.0993,23.0993,23.0813,23.0873,54000.0
2009-09-16 13:10:00,38.4,38.42,38.35,38.41,99600.0,23.0873,23.0993,23.0572,23.0933,99600.0
2009-09-16 13:15:00,38.41,38.5,38.34,38.5,139300.0,23.0933,23.1474,23.0512,23.1474,139300.0
2009-09-16 13:20:00,38.5,38.51,38.46,38.49,124800.0,23.1474,23.1534,23.1234,23.1414,124800.0
2009-09-16 13:25:00,38.48,38.5,38.46,38.48,34700.0,23.1354,23.1474,23.1234,23.1354,34700.0
2009-09-16 13:30:00,38.48,38.5,38.45,38.47,40000.0,23.1354,23.1474,23.1173,23.1294,40000.0
2009-09-16 13:35:00,38.48,38.48,38.38,38.44,84300.0,23.1354,23.1354,23.0753,23.1113,84300.0
2009-09-16 13:40:00,38.43,38.45,38.38,38.38,58100.0,23.1053,23.1173,23.0753,23.0753,58100.0
2009-09-16 13:45:00,38.38,38.4,38.34,38.36,55700.0,23.0753,23.0873,23.0512,23.0632,55700.0
2009-09-16 13:50:00,38.36,38.4,38.35,38.4,40500.0,23.0632,23.0873,23.0572,23.0873,40500.0
2009-09-16 13:55:00,38.39,38.45,38.38,38.42,53800.0,23.0813,23.1173,23.0753,23.0993,53800.0
2009-09-16 14:00:00,38.41,38.49,38.41,38.49,84100.0,23.0933,23.1414,23.0933,23.1414,84100.0
2009-09-16 14:05:00,38.49,38.5,38.47,38.48,77900.0,23.1414,23.1474,23.1294,23.1354,77900.0
2009-09-16 14:10:00,38.47,38.54,38.47,38.51,106600.0,23.1294,23.1715,23.1294,23.1534,106600.0
2009-09-16 14:15:00,38.51,38.53,38.46,38.5,139900.0,23.1534,23.1654,23.1234,23.1474,139900.0
2009-09-16 14:20:00,38.5,38.52,38.45,38.51,87200.0,23.1474,23.1594,23.1173,23.1534,87200.0
2009-09-16 14:25:00,38.51,38.51,38.41,38.48,124600.0,23.1534,23.1534,23.0933,23.1354,124600.0
2009-09-16 14:30:00,38.49,38.49,38.43,38.48,56700.0,23.1414,23.1414,23.1053,23.1354,56700.0
2009-09-16 14:35:00,38.47,38.47,38.41,38.44,65100.0,23.1294,23.1294,23.0933,23.1113,65100.0
2009-09-16 14:40:00,38.44,38.44,38.32,38.36,91600.0,23.1113,23.1113,23.0392,23.0632,91600.0
2009-09-16 14:45:00,38.35,38.43,38.34,38.42,76600.0,23.0572,23.1053,23.0512,23.0993,76600.0
2009-09-16 14:50:00,38.42,38.48,38.38,38.41,83800.0,23.0993,23.1354,23.0753,23.0933,83800.0
2009-09-16 14:55:00,38.4,38.42,38.36,38.36,62600.0,23.0873,23.0993,23.0632,23.0632,62600.0
2009-09-16 15:00:00,38.35,38.39,38.29,38.39,119600.0,23.0572,23.0813,23.0212,23.0813,119600.0
2009-09-16 15:05:00,38.38,38.41,38.33,38.4,77700.0,23.0753,23.0933,23.0452,23.0873,77700.0
2009-09-16 15:10:00,38.4,38.46,38.38,38.43,113200.0,23.0873,23.1234,23.0753,23.1053,113200.0
2009-09-16 15:15:00,38.41,38.48,38.39,38.45,90800.0,23.0933,23.1354,23.0813,23.1173,90800.0
2009-09-16 15:20:00,38.44,38.55,38.44,38.54,90000.0,23.1113,23.1775,23.1113,23.1715,90000.0
2009-09-16 15:25:00,38.55,38.6,38.51,38.51,192200.0,23.1775,23.2075,23.1534,23.1534,192200.0
2009-09-16 15:30:00,38.51,38.54,38.45,38.47,153900.0,23.1534,23.1715,23.1173,23.1294,153900.0
2009-09-16 15:35:00,38.47,38.52,38.47,38.48,127400.0,23.1294,23.1594,23.1294,23.1354,127400.0
2009-09-16 15:40:00,38.48,38.63,38.47,38.62,181400.0,23.1354,23.2256,23.1294,23.2196,181400.0
2009-09-16 15:45:00,38.61,38.65,38.58,38.59,167200.0,23.2135,23.2376,23.1955,23.2015,167200.0
2009-09-16 15:50:00,38.59,38.64,38.55,38.61,242700.0,23.2015,23.2316,23.1775,23.2135,242700.0
2009-09-16 15:55:00,38.62,38.63,38.55,38.58,241700.0,23.2196,23.2256,23.1775,23.1955,241700.0
2009-09-17 09:30:00,38.57,38.7,38.34,38.36,147500.0,23.1895,23.2677,23.0512,23.0632,147500.0
2009-09-17 09:35:00,38.36,38.77,38.36,38.76,127400.0,23.0632,23.3097,23.0632,23.3037,127400.0
2009-09-17 09:40:00,38.74,38.82,38.35,38.36,288500.0,23.2917,23.3398,23.0572,23.0632,288500.0
2009-09-17 09:45:00,38.36,38.5,38.35,38.41,145400.0,23.0632,23.1474,23.0572,23.0933,145400.0
2009-09-17 09:50:00,38.42,38.47,38.39,38.39,80000.0,23.0993,23.1294,23.0813,23.0813,80000.0
2009-09-17 09:55:00,38.41,38.44,38.35,38.39,127900.0,23.0933,23.1113,23.0572,23.0813,127900.0
2009-09-17 10:00:00,38.41,38.41,38.07,38.17,276400.0,23.0933,23.0933,22.8889,22.949,276400.0
2009-09-17 10:05:00,38.19,38.25,38.1,38.2,118400.0,22.961,22.9971,22.9069,22.967,118400.0
2009-09-17 10:10:00,38.2,38.26,38.12,38.23,142600.0,22.967,23.0031,22.9189,22.9851,142600.0
2009-09-17 10:15:00,38.24,38.32,38.12,38.14,225300.0,22.9911,23.0392,22.9189,22.931,225300.0
2009-09-17 10:20:00,38.15,38.15,37.86,37.87,210500.0,22.937,22.937,22.7626,22.7686,210500.0
2009-09-17 10:25:00,37.86,37.94,37.84,37.9,107300.0,22.7626,22.8107,22.7506,22.7867,107300.0
2009-09-17 10:30:00,37.9,38.07,37.89,38.0,178600.0,22.7867,22.8889,22.7807,22.8468,178600.0
2009-09-17 10:35:00,38.01,38.09,37.96,38.03,190700.0,22.8528,22.9009,22.8227,22.8648,190700.0
2009-09-17 10:40:00,38.04,38.16,37.93,37.96,248300.0,22.8708,22.943,22.8047,22.8227,248300.0
2009-09-17 10:45:00,37.97,38.05,37.92,37.99,199800.0,22.8288,22.8769,22.7987,22.8408,199800.0
2009-09-17 10:50:00,37.99,38.02,37.93,38.0,111500.0,22.8408,22.8588,22.8047,22.8468,111500.0
2009-09-17 10:55:00,38.0,38.03,37.98,37.99,67300.0,22.8468,22.8648,22.8348,22.8408,67300.0
2009-09-17 11:00:00,37.99,38.03,37.97,38.0,61200.0,22.8408,22.8648,22.8288,22.8468,61200.0
2009-09-17 11:05:00,38.01,38.04,37.96,37.97,44600.0,22.8528,22.8708,22.8227,22.8288,44600.0
2009-09-17 11:10:00,37.97,38.03,37.97,37.99,55500.0,22.8288,22.8648,22.8288,22.8408,55500.0
2009-09-17 11:15:00,37.98,38.0,37.93,37.94,55600.0,22.8348,22.8468,22.8047,22.8107,55600.0
2009-09-17 11:20:00,37.95,38.0,37.93,37.94,43400.0,22.8167,22.8468,22.8047,22.8107,43400.0
2009-09-17 11:25:00,37.95,38.03,37.94,38.02,59900.0,22.8167,22.8648,22.8107,22.8588,59900.0
2009-09-17 11:30:00,38.01,38.02,37.98,37.99,68800.0,22.8528,22.8588,22.8348,22.8408,68800.0
2009-09-17 11:35:00,37.99,37.99,37.9,37.9,62900.0,22.8408,22.8408,22.7867,22.7867,62900.0
2009-09-17 11:40:00,37.9,37.93,37.86,37.91,46800.0,22.7867,22.8047,22.7626,22.7927,46800.0
2009-09-17 11:45:00,37.92,37.95,37.87,37.88,93200.0,22.7987,22.8167,22.7686,22.7746,93200.0
2009-09-17 11:50:00,37.89,37.9,37.77,37.77,102100.0,22.7807,22.7867,22.7085,22.7085,102100.0
2009-09-17 11:55:00,37.77,37.79,37.62,37.66,183100.0,22.7085,22.7205,22.6183,22.6424,183100.0
2009-09-17 12:00:00,37.66,37.66,37.52,37.54,184800.0,22.6424,22.6424,22.5582,22.5702,184800.0
2009-09-17 12:05:00,37.53,37.66,37.49,37.64,197400.0,22.5642,22.6424,22.5402,22.6304,197400.0
2009-09-17 12:10:00,37.63,37.64,37.56,37.61,83300.0,22.6243,22.6304,22.5823,22.6123,83300.0
2009-09-17 12:15:00,37.6,37.72,37.59,37.59,72000.0,22.6063,22.6784,22.6003,22.6003,72000.0
2009-09-17 12:20:00,37.58,37.67,37.52,37.58,99900.0,22.5943,22.6484,22.5582,22.5943,99900.0
2009-09-17 12:25:00,37.59,37.6,37.53,37.54,111000.0,22.6003,22.6063,22.5642,22.5702,111000.0
2009-09-17 12:30:00,37.54,37.59,37.53,37.58,63000.0,22.5702,22.6003,22.5642,22.5943,63000.0
2009-09-17 12:35:00,37.58,37.59,37.52,37.53,74800.0,22.5943,22.6003,22.5582,22.5642,74800.0
2009-09-17 12:40:00,37.53,37.57,37.5,37.54,70300.0,22.5642,22.5883,22.5462,22.5702,70300.0
2009-09-17 12:45:00,37.53,37.54,37.44,37.48,93900.0,22.5642,22.5702,22.5101,22.5342,93900.0
2009-09-17 12:50:00,37.48,37.55,37.48,37.51,126600.0,22.5342,22.5762,22.5342,22.5522,126600.0
2009-09-17 12:55:00,37.51,37.53,37.41,37.42,98000.0,22.5522,22.5642,22.4921,22.4981,98000.0
2009-09-17 13:00:00,37.42,37.53,37.42,37.46,74500.0,22.4981,22.5642,22.4981,22.5221,74500.0
2009-09-17 13:05:00,37.46,37.55,37.44,37.53,88900.0,22.5221,22.5762,22.5101,22.5642,88900.0
2009-09-17 13:10:00,37.53,37.56,37.5,37.51,74700.0,22.5642,22.5823,22.5462,22.5522,74700.0
2009-09-17 13:15:00,37.52,37.54,37.48,37.52,41200.0,22.5582,22.5702,22.5342,22.5582,41200.0
2009-09-17 13:20:00,37.51,37.56,37.46,37.51,47200.0,22.5522,22.5823,22.5221,22.5522,47200.0
2009-09-17 13:25:00,37.51,37.53,37.42,37.48,74300.0,22.5522,22.5642,22.4981,22.5342,74300.0
2009-09-17 13:30:00,37.48,37.48,37.43,37.45,53800.0,22.5342,22.5342,22.5041,22.5161,53800.0
2009-09-17 13:35:00,37.45,37.52,37.44,37.51,66600.0,22.5161,22.5582,22.5101,22.5522,66600.0
2009-09-17 13:40:00,37.5,37.55,37.47,37.54,54500.0,22.5462,22.5762,22.5281,22.5702,54500.0
2009-09-17 13:45:00,37.54,37.54,37.49,37.53,51200.0,22.5702,22.5702,22.5402,22.5642,51200.0
2009-09-17 13:50:00,37.53,37.59,37.53,37.56,37700.0,22.5642,22.6003,22.5642,22.5823,37700.0
2009-09-17 13:55:00,37.56,37.61,37.55,37.6,37600.0,22.5823,22.6123,22.5762,22.6063,37600.0
2009-09-17 14:00:00,37.59,37.62,37.58,37.6,58000.0,22.6003,22.6183,22.5943,22.6063,58000.0
2009-09-17 14:05:00,37.6,37.62,37.58,37.58,64500.0,22.6063,22.6183,22.5943,22.5943,64500.0
2009-09-17 14:10:00,37.58,37.61,37.55,37.56,67700.0,22.5943,22.6123,22.5762,22.5823,67700.0
2009-09-17 14:15:00,37.57,37.6,37.55,37.58,54400.0,22.5883,22.6063,22.5762,22.5943,54400.0
2009-09-17 14:20:00,37.58,37.61,37.58,37.59,35600.0,22.5943,22.6123,22.5943,22.6003,35600.0
2009-09-17 14:25:00,37.59,37.67,37.59,37.63,199800.0,22.6003,22.6484,22.6003,22.6243,199800.0
2009-09-17 14:30:00,37.66,37.69,37.61,37.62,179600.0,22.6424,22.6604,22.6123,22.6183,179600.0
2009-09-17 14:35:00,37.62,37.66,37.6,37.61,80400.0,22.6183,22.6424,22.6063,22.6123,80400.0
2009-09-17 14:40:00,37.61,37.67,37.6,37.63,66300.0,22.6123,22.6484,22.6063,22.6243,66300.0
2009-09-17 14:45:00,37.65,37.72,37.59,37.7,339100.0,22.6364,22.6784,22.6003,22.6664,339100.0
2009-09-17 14:50:00,37.7,37.78,37.7,37.73,114700.0,22.6664,22.7145,22.6664,22.6845,114700.0
2009-09-17 14:55:00,37.73,37.9,37.69,37.72,179300.0,22.6845,22.7867,22.6604,22.6784,179300.0
2009-09-17 15:00:00,37.72,37.72,37.65,37.68,60900.0,22.6784,22.6784,22.6364,22.6544,60900.0
2009-09-17 15:05:00,37.69,37.69,37.61,37.65,94900.0,22.6604,22.6604,22.6123,22.6364,94900.0
2009-09-17 15:10:00,37.65,37.78,37.63,37.74,163200.0,22.6364,22.7145,22.6243,22.6905,163200.0
2009-09-17 15:15:00,37.74,37.76,37.65,37.67,131800.0,22.6905,22.7025,22.6364,22.6484,131800.0
2009-09-17 15:20:00,37.69,37.75,37.67,37.72,246700.0,22.6604,22.6965,22.6484,22.6784,246700.0
2009-09-17 15:25:00,37.72,37.72,37.66,37.69,92300.0,22.6784,22.6784,22.6424,22.6604,92300.0
2009-09-17 15:30:00,37.7,37.7,37.61,37.61,133300.0,22.6664,22.6664,22.6123,22.6123,133300.0
2009-09-17 15:35:00,37.61,37.65,37.59,37.6,107000.0,22.6123,22.6364,22.6003,22.6063,107000.0
2009-09-17 15:40:00,37.6,37.62,37.55,37.56,168100.0,22.6063,22.6183,22.5762,22.5823,168100.0
2009-09-17 15:45:00,37.56,37.57,37.51,37.51,137500.0,22.5823,22.5883,22.5522,22.5522,137500.0
2009-09-17 15:50:00,37.51,37.56,37.5,37.51,255800.0,22.5522,22.5823,22.5462,22.5522,255800.0
2009-09-17 15:55:00,37.51,37.6,37.5,37.6,328300.0,22.5522,22.6063,22.5462,22.6063,328300.0
2009-09-18 09:30:00,37.73,37.9,37.63,37.75,578200.0,22.6845,22.7867,22.6243,22.6965,578200.0
2009-09-18 09:35:00,37.72,37.85,37.72,37.78,111600.0,22.6784,22.7566,22.6784,22.7145,111600.0
2009-09-18 09:40:00,37.78,37.79,37.61,37.65,101600.0,22.7145,22.7205,22.6123,22.6364,101600.0
2009-09-18 09:45:00,37.65,37.75,37.64,37.65,53100.0,22.6364,22.6965,22.6304,22.6364,53100.0
2009-09-18 09:50:00,37.66,37.69,37.61,37.65,79000.0,22.6424,22.6604,22.6123,22.6364,79000.0
2009-09-18 09:55:00,37.64,37.78,37.63,37.7,84100.0,22.6304,22.7145,22.6243,22.6664,84100.0
2009-09-18 10:00:00,37.7,37.8,37.69,37.8,77400.0,22.6664,22.7265,22.6604,22.7265,77400.0
2009-09-18 10:05:00,37.79,37.8,37.7,37.76,50300.0,22.7205,22.7265,22.6664,22.7025,50300.0
2009-09-18 10:10:00,37.76,37.89,37.76,37.86,54200.0,22.7025,22.7807,22.7025,22.7626,54200.0
2009-09-18 10:15:00,37.84,37.92,37.83,37.9,66000.0,22.7506,22.7987,22.7446,22.7867,66000.0
2009-09-18 10:20:00,37.9,37.95,37.89,37.94,70700.0,22.7867,22.8167,22.7807,22.8107,70700.0
2009-09-18 10:25:00,37.94,37.95,37.86,37.87,54500.0,22.8107,22.8167,22.7626,22.7686,54500.0
2009-09-18 10:30:00,37.86,37.91,37.85,37.89,65700.0,22.7626,22.7927,22.7566,22.7807,65700.0
2009-09-18 10:35:00,37.9,37.96,37.86,37.96,74400.0,22.7867,22.8227,22.7626,22.8227,74400.0
2009-09-18 10:40:00,37.97,38.0,37.97,38.0,102500.0,22.8288,22.8468,22.8288,22.8468,102500.0
2009-09-18 10:45:00,37.99,37.99,37.82,37.9,96200.0,22.8408,22.8408,22.7386,22.7867,96200.0
2009-09-18 10:50:00,37.9,37.9,37.78,37.79,98300.0,22.7867,22.7867,22.7145,22.7205,98300.0
2009-09-18 10:55:00,37.79,37.81,37.74,37.78,72100.0,22.7205,22.7326,22.6905,22.7145,72100.0
2009-09-18 11:00:00,37.78,37.83,37.78,37.81,55900.0,22.7145,22.7446,22.7145,22.7326,55900.0
2009-09-18 11:05:00,37.81,37.83,37.71,37.83,94600.0,22.7326,22.7446,22.6724,22.7446,94600.0
2009-09-18 11:10:00,37.83,37.87,37.81,37.84,58700.0,22.7446,22.7686,22.7326,22.7506,58700.0
2009-09-18 11:15:00,37.84,37.85,37.77,37.81,59600.0,22.7506,22.7566,22.7085,22.7326,59600.0
2009-09-18 11:20:00,37.81,37.82,37.78,37.79,43800.0,22.7326,22.7386,22.7145,22.7205,43800.0
2009-09-18 11:25:00,37.8,37.84,37.78,37.79,48900.0,22.7265,22.7506,22.7145,22.7205,48900.0
2009-09-18 11:30:00,37.79,37.79,37.68,37.72,106500.0,22.7205,22.7205,22.6544,22.6784,106500.0
2009-09-18 11:35:00,37.72,37.8,37.71,37.78,46600.0,22.6784,22.7265,22.6724,22.7145,46600.0
2009-09-18 11:40:00,37.78,37.89,37.77,37.89,61400.0,22.7145,22.7807,22.7085,22.7807,61400.0
2009-09-18 11:45:00,37.89,37.89,37.86,37.89,47400.0,22.7807,22.7807,22.7626,22.7807,47400.0
2009-09-18 11:50:00,37.89,37.92,37.84,37.9,47700.0,22.7807,22.7987,22.7506,22.7867,47700.0
2009-09-18 11:55:00,37.89,37.94,37.88,37.92,44600.0,22.7807,22.8107,22.7746,22.7987,44600.0
2009-09-18 12:00:00,37.91,37.95,37.85,37.95,61400.0,22.7927,22.8167,22.7566,22.8167,61400.0
2009-09-18 12:05:00,37.94,37.97,37.92,37.96,128700.0,22.8107,22.8288,22.7987,22.8227,128700.0
2009-09-18 12:10:00,37.95,37.98,37.94,37.95,63700.0,22.8167,22.8348,22.8107,22.8167,63700.0
2009-09-18 12:15:00,37.95,37.96,37.93,37.94,21900.0,22.8167,22.8227,22.8047,22.8107,21900.0
2009-09-18 12:20:00,37.95,37.97,37.94,37.96,35900.0,22.8167,22.8288,22.8107,22.8227,35900.0
2009-09-18 12:25:00,37.95,38.03,37.95,38.03,85000.0,22.8167,22.8648,22.8167,22.8648,85000.0
2009-09-18 12:30:00,38.01,38.05,37.97,38.0,97700.0,22.8528,22.8769,22.8288,22.8468,97700.0
2009-09-18 12:35:00,37.99,38.0,37.98,38.0,43700.0,22.8408,22.8468,22.8348,22.8468,43700.0
2009-09-18 12:40:00,38.0,38.02,37.97,38.0,108400.0,22.8468,22.8588,22.8288,22.8468,108400.0
2009-09-18 12:45:00,38.0,38.01,37.99,38.0,56400.0,22.8468,22.8528,22.8408,22.8468,56400.0
2009-09-18 12:50:00,37.99,38.0,37.97,38.0,40300.0,22.8408,22.8468,22.8288,22.8468,40300.0
2009-09-18 12:55:00,37.99,38.0,37.99,38.0,55100.0,22.8408,22.8468,22.8408,22.8468,55100.0
2009-09-18 13:00:00,38.0,38.0,37.97,37.98,54500.0,22.8468,22.8468,22.8288,22.8348,54500.0
2009-09-18 13:05:00,37.97,37.98,37.96,37.97,30400.0,22.8288,22.8348,22.8227,22.8288,30400.0
2009-09-18 13:10:00,37.97,38.0,37.97,38.0,47600.0,22.8288,22.8468,22.8288,22.8468,47600.0
2009-09-18 13:15:00,38.0,38.0,37.99,37.99,80200.0,22.8468,22.8468,22.8408,22.8408,80200.0
2009-09-18 13:20:00,38.0,38.0,37.99,38.0,19100.0,22.8468,22.8468,22.8408,22.8468,19100.0
2009-09-18 13:25:00,38.0,38.0,37.99,38.0,60200.0,22.8468,22.8468,22.8408,22.8468,60200.0
2009-09-18 13:30:00,38.0,38.0,37.99,38.0,21000.0,22.8468,22.8468,22.8408,22.8468,21000.0
2009-09-18 13:35:00,37.99,38.0,37.99,38.0,26100.0,22.8408,22.8468,22.8408,22.8468,26100.0
2009-09-18 13:40:00,37.99,38.0,37.99,38.0,28200.0,22.8408,22.8468,22.8408,22.8468,28200.0
2009-09-18 13:45:00,38.0,38.03,37.99,38.0,159600.0,22.8468,22.8648,22.8408,22.8468,159600.0
2009-09-18 13:50:00,38.0,38.01,37.99,38.01,40800.0,22.8468,22.8528,22.8408,22.8528,40800.0
2009-09-18 13:55:00,38.01,38.01,37.99,38.0,23800.0,22.8528,22.8528,22.8408,22.8468,23800.0
2009-09-18 14:00:00,38.0,38.02,37.99,38.0,37500.0,22.8468,22.8588,22.8408,22.8468,37500.0
2009-09-18 14:05:00,38.0,38.09,37.99,38.06,57700.0,22.8468,22.9009,22.8408,22.8829,57700.0
2009-09-18 14:10:00,38.06,38.07,38.05,38.06,15200.0,22.8829,22.8889,22.8769,22.8829,15200.0
2009-09-18 14:15:00,38.05,38.07,38.05,38.07,41300.0,22.8769,22.8889,22.8769,22.8889,41300.0
2009-09-18 14:20:00,38.06,38.09,38.06,38.08,40500.0,22.8829,22.9009,22.8829,22.8949,40500.0
2009-09-18 14:25:00,38.09,38.09,38.08,38.08,39900.0,22.9009,22.9009,22.8949,22.8949,39900.0
2009-09-18 14:30:00,38.08,38.09,38.01,38.03,67300.0,22.8949,22.9009,22.8528,22.8648,67300.0
2009-09-18 14:35:00,38.03,38.08,38.03,38.08,87900.0,22.8648,22.8949,22.8648,22.8949,87900.0
2009-09-18 14:40:00,38.09,38.09,38.08,38.09,76300.0,22.9009,22.9009,22.8949,22.9009,76300.0
2009-09-18 14:45:00,38.09,38.1,38.08,38.1,34300.0,22.9009,22.9069,22.8949,22.9069,34300.0
2009-09-18 14:50:00,38.1,38.13,38.08,38.11,63300.0,22.9069,22.925,22.8949,22.9129,63300.0
2009-09-18 14:55:00,38.11,38.12,38.08,38.09,163200.0,22.9129,22.9189,22.8949,22.9009,163200.0
2009-09-18 15:00:00,38.09,38.12,38.07,38.1,84800.0,22.9009,22.9189,22.8889,22.9069,84800.0
2009-09-18 15:05:00,38.1,38.1,38.06,38.08,106300.0,22.9069,22.9069,22.8829,22.8949,106300.0
2009-09-18 15:10:00,38.08,38.1,38.06,38.07,80400.0,22.8949,22.9069,22.8829,22.8889,80400.0
2009-09-18 15:15:00,38.07,38.1,38.04,38.04,67500.0,22.8889,22.9069,22.8708,22.8708,67500.0
2009-09-18 15:20:00,38.04,38.07,37.99,38.04,171000.0,22.8708,22.8889,22.8408,22.8708,171000.0
2009-09-18 15:25:00,38.05,38.06,37.99,38.0,111300.0,22.8769,22.8829,22.8408,22.8468,111300.0
2009-09-18 15:30:00,38.0,38.05,37.97,38.01,152400.0,22.8468,22.8769,22.8288,22.8528,152400.0
2009-09-18 15:35:00,38.01,38.03,38.0,38.02,69700.0,22.8528,22.8648,22.8468,22.8588,69700.0
2009-09-18 15:40:00,38.01,38.07,37.99,38.05,193900.0,22.8528,22.8889,22.8408,22.8769,193900.0
2009-09-18 15:45:00,38.05,38.06,37.99,38.01,172800.0,22.8769,22.8829,22.8408,22.8528,172800.0
2009-09-18 15:50:00,38.0,38.01,37.95,37.96,126600.0,22.8468,22.8528,22.8167,22.8227,126600.0
2009-09-18 15:55:00,37.97,37.97,37.89,37.9,381900.0,22.8288,22.8288,22.7807,22.7867,381900.0
2009-09-21 09:30:00,37.45,37.75,37.45,37.68,90500.0,22.5161,22.6965,22.5161,22.6544,90500.0
2009-09-21 09:35:00,37.68,37.68,37.46,37.54,140800.0,22.6544,22.6544,22.5221,22.5702,140800.0
2009-09-21 09:40:00,37.54,37.77,37.53,37.75,111600.0,22.5702,22.7085,22.5642,22.6965,111600.0
2009-09-21 09:45:00,37.75,37.79,37.66,37.75,184200.0,22.6965,22.7205,22.6424,22.6965,184200.0
2009-09-21 09:50:00,37.73,37.8,37.5,37.51,79700.0,22.6845,22.7265,22.5462,22.5522,79700.0
2009-09-21 09:55:00,37.51,37.58,37.46,37.54,86000.0,22.5522,22.5943,22.5221,22.5702,86000.0
2009-09-21 10:00:00,37.53,37.61,37.46,37.52,84400.0,22.5642,22.6123,22.5221,22.5582,84400.0
2009-09-21 10:05:00,37.53,37.69,37.53,37.66,99800.0,22.5642,22.6604,22.5642,22.6424,99800.0
2009-09-21 10:10:00,37.65,37.71,37.52,37.59,123400.0,22.6364,22.6724,22.5582,22.6003,123400.0
2009-09-21 10:15:00,37.6,37.67,37.55,37.66,63400.0,22.6063,22.6484,22.5762,22.6424,63400.0
2009-09-21 10:20:00,37.65,37.84,37.65,37.81,80000.0,22.6364,22.7506,22.6364,22.7326,80000.0
2009-09-21 10:25:00,37.82,37.86,37.78,37.78,85400.0,22.7386,22.7626,22.7145,22.7145,85400.0
2009-09-21 10:30:00,37.78,37.83,37.74,37.78,60300.0,22.7145,22.7446,22.6905,22.7145,60300.0
2009-09-21 10:35:00,37.77,37.79,37.68,37.75,77300.0,22.7085,22.7205,22.6544,22.6965,77300.0
2009-09-21 10:40:00,37.76,37.78,37.73,37.75,67200.0,22.7025,22.7145,22.6845,22.6965,67200.0
2009-09-21 10:45:00,37.74,37.84,37.74,37.79,319600.0,22.6905,22.7506,22.6905,22.7205,319600.0
2009-09-21 10:50:00,37.79,37.95,37.79,37.91,196500.0,22.7205,22.8167,22.7205,22.7927,196500.0
2009-09-21 10:55:00,37.91,38.04,37.9,38.02,159500.0,22.7927,22.8708,22.7867,22.8588,159500.0
2009-09-21 11:00:00,38.02,38.07,38.0,38.05,62600.0,22.8588,22.8889,22.8468,22.8769,62600.0
2009-09-21 11:05:00,38.05,38.21,38.03,38.2,65500.0,22.8769,22.9731,22.8648,22.967,65500.0
2009-09-21 11:10:00,38.21,38.4,38.18,38.35,178500.0,22.9731,23.0873,22.955,23.0572,178500.0
2009-09-21 11:15:00,38.36,38.45,38.3,38.42,112700.0,23.0632,23.1173,23.0272,23.0993,112700.0
2009-09-21 11:20:00,38.43,38.44,38.35,38.36,116000.0,23.1053,23.1113,23.0572,23.0632,116000.0
2009-09-21 11:25:00,38.37,38.38,38.3,38.31,67300.0,23.0692,23.0753,23.0272,23.0332,67300.0
2009-09-21 11:30:00,38.32,38.41,38.28,38.39,81600.0,23.0392,23.0933,23.0151,23.0813,81600.0
2009-09-21 11:35:00,38.38,38.45,38.38,38.41,120200.0,23.0753,23.1173,23.0753,23.0933,120200.0
2009-09-21 11:40:00,38.4,38.43,38.4,38.42,87400.0,23.0873,23.1053,23.0873,23.0993,87400.0
2009-09-21 11:45:00,38.42,38.43,38.3,38.36,97000.0,23.0993,23.1053,23.0272,23.0632,97000.0
2009-09-21 11:50:00,38.36,38.4,38.34,38.38,67900.0,23.0632,23.0873,23.0512,23.0753,67900.0
2009-09-21 11:55:00,38.38,38.43,38.38,38.43,74000.0,23.0753,23.1053,23.0753,23.1053,74000.0
2009-09-21 12:00:00,38.44,38.45,38.43,38.44,60300.0,23.1113,23.1173,23.1053,23.1113,60300.0
2009-09-21 12:05:00,38.44,38.45,38.39,38.41,114600.0,23.1113,23.1173,23.0813,23.0933,114600.0
2009-09-21 12:10:00,38.4,38.4,38.34,38.34,82400.0,23.0873,23.0873,23.0512,23.0512,82400.0
2009-09-21 12:15:00,38.35,38.35,38.24,38.28,81800.0,23.0572,23.0572,22.9911,23.0151,81800.0
2009-09-21 12:20:00,38.27,38.32,38.25,38.26,38000.0,23.0091,23.0392,22.9971,23.0031,38000.0
2009-09-21 12:25:00,38.26,38.3,38.26,38.29,41900.0,23.0031,23.0272,23.0031,23.0212,41900.0
2009-09-21 12:30:00,38.29,38.31,38.28,38.29,32000.0,23.0212,23.0332,23.0151,23.0212,32000.0
2009-09-21 12:35:00,38.29,38.3,38.26,38.27,39400.0,23.0212,23.0272,23.0031,23.0091,39400.0
2009-09-21 12:40:00,38.28,38.29,38.24,38.24,42500.0,23.0151,23.0212,22.9911,22.9911,42500.0
2009-09-21 12:45:00,38.24,38.3,38.24,38.27,55200.0,22.9911,23.0272,22.9911,23.0091,55200.0
2009-09-21 12:50:00,38.27,38.29,38.25,38.28,65500.0,23.0091,23.0212,22.9971,23.0151,65500.0
2009-09-21 12:55:00,38.29,38.33,38.28,38.31,34200.0,23.0212,23.0452,23.0151,23.0332,34200.0
2009-09-21 13:00:00,38.31,38.32,38.24,38.25,76300.0,23.0332,23.0392,22.9911,22.9971,76300.0
2009-09-21 13:05:00,38.24,38.24,38.15,38.15,73000.0,22.9911,22.9911,22.937,22.937,73000.0
2009-09-21 13:10:00,38.16,38.2,38.16,38.19,60800.0,22.943,22.967,22.943,22.961,60800.0
2009-09-21 13:15:00,38.2,38.23,38.17,38.22,49300.0,22.967,22.9851,22.949,22.9791,49300.0
2009-09-21 13:20:00,38.22,38.28,38.22,38.25,51400.0,22.9791,23.0151,22.9791,22.9971,51400.0
2009-09-21 13:25:00,38.25,38.28,38.23,38.28,43500.0,22.9971,23.0151,22.9851,23.0151,43500.0
2009-09-21 13:30:00,38.28,38.32,38.27,38.27,56400.0,23.0151,23.0392,23.0091,23.0091,56400.0
2009-09-21 13:35:00,38.28,38.3,38.27,38.29,59200.0,23.0151,23.0272,23.0091,23.0212,59200.0
2009-09-21 13:40:00,38.3,38.36,38.3,38.32,75000.0,23.0272,23.0632,23.0272,23.0392,75000.0
2009-09-21 13:45:00,38.32,38.33,38.28,38.28,36000.0,23.0392,23.0452,23.0151,23.0151,36000.0
2009-09-21 13:50:00,38.29,38.32,38.28,38.31,53100.0,23.0212,23.0392,23.0151,23.0332,53100.0
2009-09-21 13:55:00,38.31,38.33,38.31,38.32,37800.0,23.0332,23.0452,23.0332,23.0392,37800.0
2009-09-21 14:00:00,38.33,38.39,38.33,38.38,55600.0,23.0452,23.0813,23.0452,23.0753,55600.0
2009-09-21 14:05:00,38.38,38.38,38.35,38.35,43900.0,23.0753,23.0753,23.0572,23.0572,43900.0
2009-09-21 14:10:00,38.35,38.36,38.28,38.3,57300.0,23.0572,23.0632,23.0151,23.0272,57300.0
2009-09-21 14:15:00,38.29,38.3,38.22,38.22,39600.0,23.0212,23.0272,22.9791,22.9791,39600.0
2009-09-21 14:20:00,38.22,38.23,38.2,38.2,32200.0,22.9791,22.9851,22.967,22.967,32200.0
2009-09-21 14:25:00,38.2,38.26,38.2,38.25,67500.0,22.967,23.0031,22.967,22.9971,67500.0
2009-09-21 14:30:00,38.26,38.26,38.2,38.25,116400.0,23.0031,23.0031,22.967,22.9971,116400.0
2009-09-21 14:35:00,38.25,38.25,38.24,38.24,51800.0,22.9971,22.9971,22.9911,22.9911,51800.0
2009-09-21 14:40:00,38.24,38.31,38.24,38.3,58100.0,22.9911,23.0332,22.9911,23.0272,58100.0
2009-09-21 14:45:00,38.3,38.4,38.29,38.4,103100.0,23.0272,23.0873,23.0212,23.0873,103100.0
2009-09-21 14:50:00,38.4,38.45,38.4,38.43,87900.0,23.0873,23.1173,23.0873,23.1053,87900.0
2009-09-21 14:55:00,38.43,38.44,38.37,38.38,60100.0,23.1053,23.1113,23.0692,23.0753,60100.0
2009-09-21 15:00:00,38.37,38.45,38.37,38.43,109000.0,23.0692,23.1173,23.0692,23.1053,109000.0
2009-09-21 15:05:00,38.43,38.44,38.4,38.44,68400.0,23.1053,23.1113,23.0873,23.1113,68400.0
2009-09-21 15:10:00,38.43,38.44,38.37,38.37,78500.0,23.1053,23.1113,23.0692,23.0692,78500.0
2009-09-21 15:15:00,38.37,38.49,38.35,38.48,131400.0,23.0692,23.1414,23.0572,23.1354,131400.0
2009-09-21 15:20:00,38.48,38.5,38.45,38.48,142400.0,23.1354,23.1474,23.1173,23.1354,142400.0
2009-09-21 15:25:00,38.48,38.52,38.48,38.49,174700.0,23.1354,23.1594,23.1354,23.1414,174700.0
2009-09-21 15:30:00,38.49,38.51,38.47,38.47,192000.0,23.1414,23.1534,23.1294,23.1294,192000.0
2009-09-21 15:35:00,38.47,38.51,38.45,38.5,193900.0,23.1294,23.1534,23.1173,23.1474,193900.0
2009-09-21 15:40:00,38.49,38.5,38.42,38.44,143100.0,23.1414,23.1474,23.0993,23.1113,143100.0
2009-09-21 15:45:00,38.43,38.44,38.36,38.37,111900.0,23.1053,23.1113,23.0632,23.0692,111900.0
2009-09-21 15:50:00,38.37,38.38,38.32,38.35,140100.0,23.0692,23.0753,23.0392,23.0572,140100.0
2009-09-21 15:55:00,38.34,38.43,38.34,38.43,265300.0,23.0512,23.1053,23.0512,23.1053,265300.0
2009-09-22 09:30:00,38.77,38.78,38.51,38.53,184700.0,23.3097,23.3158,23.1534,23.1654,184700.0
2009-09-22 09:35:00,38.52,38.71,38.48,38.64,126700.0,23.1594,23.2737,23.1354,23.2316,126700.0
2009-09-22 09:40:00,38.65,38.83,38.62,38.81,155700.0,23.2376,23.3458,23.2196,23.3338,155700.0
2009-09-22 09:45:00,38.81,38.81,38.63,38.75,148800.0,23.3338,23.3338,23.2256,23.2977,148800.0
2009-09-22 09:50:00,38.76,38.91,38.73,38.9,138800.0,23.3037,23.3939,23.2857,23.3879,138800.0
2009-09-22 09:55:00,38.91,39.02,38.81,38.83,221900.0,23.3939,23.46,23.3338,23.3458,221900.0
2009-09-22 10:00:00,38.83,38.83,38.67,38.68,73400.0,23.3458,23.3458,23.2496,23.2556,73400.0
2009-09-22 10:05:00,38.67,38.74,38.59,38.72,108700.0,23.2496,23.2917,23.2015,23.2797,108700.0
2009-09-22 10:10:00,38.73,38.77,38.66,38.77,52200.0,23.2857,23.3097,23.2436,23.3097,52200.0
2009-09-22 10:15:00,38.77,38.77,38.68,38.75,60400.0,23.3097,23.3097,23.2556,23.2977,60400.0
2009-09-22 10:20:00,38.75,38.76,38.54,38.55,48700.0,23.2977,23.3037,23.1715,23.1775,48700.0
2009-09-22 10:25:00,38.55,38.61,38.45,38.5,47300.0,23.1775,23.2135,23.1173,23.1474,47300.0
2009-09-22 10:30:00,38.51,38.59,38.49,38.54,206700.0,23.1534,23.2015,23.1414,23.1715,206700.0
2009-09-22 10:35:00,38.54,38.63,38.5,38.63,122400.0,23.1715,23.2256,23.1474,23.2256,122400.0
2009-09-22 10:40:00,38.63,38.71,38.61,38.71,62400.0,23.2256,23.2737,23.2135,23.2737,62400.0
2009-09-22 10:45:00,38.71,38.76,38.68,38.73,83700.0,23.2737,23.3037,23.2556,23.2857,83700.0
2009-09-22 10:50:00,38.74,38.76,38.64,38.65,41800.0,23.2917,23.3037,23.2316,23.2376,41800.0
2009-09-22 10:55:00,38.65,38.76,38.65,38.75,81400.0,23.2376,23.3037,23.2376,23.2977,81400.0
2009-09-22 11:00:00,38.76,38.81,38.76,38.8,93400.0,23.3037,23.3338,23.3037,23.3278,93400.0
2009-09-22 11:05:00,38.79,38.8,38.67,38.7,53200.0,23.3218,23.3278,23.2496,23.2677,53200.0
2009-09-22 11:10:00,38.7,38.71,38.55,38.57,70800.0,23.2677,23.2737,23.1775,23.1895,70800.0
2009-09-22 11:15:00,38.58,38.61,38.55,38.6,73600.0,23.1955,23.2135,23.1775,23.2075,73600.0
2009-09-22 11:20:00,38.6,38.62,38.51,38.58,104000.0,23.2075,23.2196,23.1534,23.1955,104000.0
2009-09-22 11:25:00,38.59,38.62,38.56,38.57,74200.0,23.2015,23.2196,23.1835,23.1895,74200.0
2009-09-22 11:30:00,38.57,38.58,38.42,38.42,98700.0,23.1895,23.1955,23.0993,23.0993,98700.0
2009-09-22 11:35:00,38.42,38.43,38.35,38.4,73500.0,23.0993,23.1053,23.0572,23.0873,73500.0
2009-09-22 11:40:00,38.39,38.4,38.3,38.32,28500.0,23.0813,23.0873,23.0272,23.0392,28500.0
2009-09-22 11:45:00,38.31,38.42,38.28,38.4,81200.0,23.0332,23.0993,23.0151,23.0873,81200.0
2009-09-22 11:50:00,38.4,38.41,38.37,38.38,83400.0,23.0873,23.0933,23.0692,23.0753,83400.0
2009-09-22 11:55:00,38.38,38.4,38.35,38.4,46000.0,23.0753,23.0873,23.0572,23.0873,46000.0
2009-09-22 12:00:00,38.4,38.54,38.4,38.51,113200.0,23.0873,23.1715,23.0873,23.1534,113200.0
2009-09-22 12:05:00,38.51,38.54,38.5,38.5,52900.0,23.1534,23.1715,23.1474,23.1474,52900.0
2009-09-22 12:10:00,38.5,38.58,38.5,38.58,30800.0,23.1474,23.1955,23.1474,23.1955,30800.0
2009-09-22 12:15:00,38.58,38.62,38.57,38.59,40300.0,23.1955,23.2196,23.1895,23.2015,40300.0
2009-09-22 12:20:00,38.6,38.6,38.55,38.57,26300.0,23.2075,23.2075,23.1775,23.1895,26300.0
2009-09-22 12:25:00,38.57,38.6,38.55,38.58,38600.0,23.1895,23.2075,23.1775,23.1955,38600.0
2009-09-22 12:30:00,38.58,38.59,38.54,38.57,37600.0,23.1955,23.2015,23.1715,23.1895,37600.0
2009-09-22 12:35:00,38.57,38.6,38.5,38.51,77800.0,23.1895,23.2075,23.1474,23.1534,77800.0
2009-09-22 12:40:00,38.52,38.58,38.52,38.58,44700.0,23.1594,23.1955,23.1594,23.1955,44700.0
2009-09-22 12:45:00,38.58,38.58,38.54,38.58,62100.0,23.1955,23.1955,23.1715,23.1955,62100.0
2009-09-22 12:50:00,38.58,38.6,38.52,38.52,38000.0,23.1955,23.2075,23.1594,23.1594,38000.0
2009-09-22 12:55:00,38.53,38.55,38.51,38.52,53700.0,23.1654,23.1775,23.1534,23.1594,53700.0
2009-09-22 13:00:00,38.53,38.57,38.53,38.56,37900.0,23.1654,23.1895,23.1654,23.1835,37900.0
2009-09-22 13:05:00,38.55,38.65,38.55,38.65,42200.0,23.1775,23.2376,23.1775,23.2376,42200.0
2009-09-22 13:10:00,38.65,38.67,38.58,38.62,69800.0,23.2376,23.2496,23.1955,23.2196,69800.0
2009-09-22 13:15:00,38.62,38.63,38.58,38.59,12500.0,23.2196,23.2256,23.1955,23.2015,12500.0
2009-09-22 13:20:00,38.59,38.61,38.52,38.53,18800.0,23.2015,23.2135,23.1594,23.1654,18800.0
2009-09-22 13:25:00,38.53,38.61,38.53,38.6,94300.0,23.1654,23.2135,23.1654,23.2075,94300.0
2009-09-22 13:30:00,38.59,38.6,38.55,38.55,8900.0,23.2015,23.2075,23.1775,23.1775,8900.0
2009-09-22 13:35:00,38.55,38.56,38.46,38.46,32200.0,23.1775,23.1835,23.1234,23.1234,32200.0
2009-09-22 13:40:00,38.46,38.47,38.39,38.41,48800.0,23.1234,23.1294,23.0813,23.0933,48800.0
2009-09-22 13:45:00,38.41,38.46,38.4,38.46,29300.0,23.0933,23.1234,23.0873,23.1234,29300.0
2009-09-22 13:50:00,38.44,38.46,38.4,38.4,71900.0,23.1113,23.1234,23.0873,23.0873,71900.0
2009-09-22 13:55:00,38.41,38.43,38.37,38.38,38600.0,23.0933,23.1053,23.0692,23.0753,38600.0
2009-09-22 14:00:00,38.39,38.48,38.38,38.43,29800.0,23.0813,23.1354,23.0753,23.1053,29800.0
2009-09-22 14:05:00,38.42,38.43,38.36,38.38,23600.0,23.0993,23.1053,23.0632,23.0753,23600.0
2009-09-22 14:10:00,38.37,38.4,38.33,38.38,30700.0,23.0692,23.0873,23.0452,23.0753,30700.0
2009-09-22 14:15:00,38.38,38.39,38.34,38.34,59100.0,23.0753,23.0813,23.0512,23.0512,59100.0
2009-09-22 14:20:00,38.34,38.41,38.29,38.31,85900.0,23.0512,23.0933,23.0212,23.0332,85900.0
2009-09-22 14:25:00,38.31,38.36,38.3,38.35,21600.0,23.0332,23.0632,23.0272,23.0572,21600.0
2009-09-22 14:30:00,38.36,38.41,38.3,38.34,75300.0,23.0632,23.0933,23.0272,23.0512,75300.0
2009-09-22 14:35:00,38.34,38.39,38.32,38.39,29600.0,23.0512,23.0813,23.0392,23.0813,29600.0
2009-09-22 14:40:00,38.39,38.44,38.38,38.41,44500.0,23.0813,23.1113,23.0753,23.0933,44500.0
2009-09-22 14:45:00,38.41,38.42,38.38,38.4,15800.0,23.0933,23.0993,23.0753,23.0873,15800.0
2009-09-22 14:50:00,38.41,38.42,38.38,38.39,30300.0,23.0933,23.0993,23.0753,23.0813,30300.0
2009-09-22 14:55:00,38.4,38.41,38.38,38.41,47500.0,23.0873,23.0933,23.0753,23.0933,47500.0
2009-09-22 15:00:00,38.41,38.43,38.36,38.36,42300.0,23.0933,23.1053,23.0632,23.0632,42300.0
2009-09-22 15:05:00,38.36,38.4,38.36,38.39,56000.0,23.0632,23.0873,23.0632,23.0813,56000.0
2009-09-22 15:10:00,38.38,38.39,38.31,38.34,23600.0,23.0753,23.0813,23.0332,23.0512,23600.0
2009-09-22 15:15:00,38.33,38.35,38.31,38.32,24600.0,23.0452,23.0572,23.0332,23.0392,24600.0
2009-09-22 15:20:00,38.32,38.4,38.32,38.4,61700.0,23.0392,23.0873,23.0392,23.0873,61700.0
2009-09-22 15:25:00,38.41,38.41,38.34,38.37,58300.0,23.0933,23.0933,23.0512,23.0692,58300.0
2009-09-22 15:30:00,38.37,38.39,38.34,38.34,36400.0,23.0692,23.0813,23.0512,23.0512,36400.0
2009-09-22 15:35:00,38.34,38.4,38.33,38.4,56200.0,23.0512,23.0873,23.0452,23.0873,56200.0
2009-09-22 15:40:00,38.4,38.41,38.32,38.34,143300.0,23.0873,23.0933,23.0392,23.0512,143300.0
2009-09-22 15:45:00,38.34,38.36,38.32,38.34,50600.0,23.0512,23.0632,23.0392,23.0512,50600.0
2009-09-22 15:50:00,38.34,38.36,38.32,38.36,118700.0,23.0512,23.0632,23.0392,23.0632,118700.0
2009-09-22 15:55:00,38.35,38.38,38.32,38.32,196700.0,23.0572,23.0753,23.0392,23.0392,196700.0
2009-09-23 09:30:00,38.4,38.66,38.25,38.25,104900.0,23.0873,23.2436,22.9971,22.9971,104900.0
2009-09-23 09:35:00,38.3,38.34,38.22,38.28,42700.0,23.0272,23.0512,22.9791,23.0151,42700.0
2009-09-23 09:40:00,38.28,38.38,38.22,38.35,38200.0,23.0151,23.0753,22.9791,23.0572,38200.0
2009-09-23 09:45:00,38.35,38.43,38.26,38.42,40100.0,23.0572,23.1053,23.0031,23.0993,40100.0
2009-09-23 09:50:00,38.42,38.53,38.37,38.47,115100.0,23.0993,23.1654,23.0692,23.1294,115100.0
2009-09-23 09:55:00,38.48,38.56,38.44,38.56,118200.0,23.1354,23.1835,23.1113,23.1835,118200.0
2009-09-23 10:00:00,38.55,38.6,38.23,38.26,153000.0,23.1775,23.2075,22.9851,23.0031,153000.0
2009-09-23 10:05:00,38.26,38.35,38.24,38.32,54900.0,23.0031,23.0572,22.9911,23.0392,54900.0
2009-09-23 10:10:00,38.32,38.42,38.32,38.4,50000.0,23.0392,23.0993,23.0392,23.0873,50000.0
2009-09-23 10:15:00,38.38,38.6,38.38,38.55,87700.0,23.0753,23.2075,23.0753,23.1775,87700.0
2009-09-23 10:20:00,38.56,38.62,38.5,38.51,71800.0,23.1835,23.2196,23.1474,23.1534,71800.0
2009-09-23 10:25:00,38.5,38.61,38.5,38.6,33000.0,23.1474,23.2135,23.1474,23.2075,33000.0
2009-09-23 10:30:00,38.6,38.62,38.51,38.61,81200.0,23.2075,23.2196,23.1534,23.2135,81200.0
2009-09-23 10:35:00,38.62,38.62,38.53,38.54,56900.0,23.2196,23.2196,23.1654,23.1715,56900.0
2009-09-23 10:40:00,38.55,38.55,38.46,38.48,154700.0,23.1775,23.1775,23.1234,23.1354,154700.0
2009-09-23 10:45:00,38.47,38.53,38.38,38.52,44000.0,23.1294,23.1654,23.0753,23.1594,44000.0
2009-09-23 10:50:00,38.53,38.53,38.44,38.49,20500.0,23.1654,23.1654,23.1113,23.1414,20500.0
2009-09-23 10:55:00,38.49,38.5,38.39,38.45,33800.0,23.1414,23.1474,23.0813,23.1173,33800.0
2009-09-23 11:00:00,38.45,38.45,38.37,38.41,31300.0,23.1173,23.1173,23.0692,23.0933,31300.0
2009-09-23 11:05:00,38.4,38.43,38.39,38.41,23700.0,23.0873,23.1053,23.0813,23.0933,23700.0
2009-09-23 11:10:00,38.41,38.42,38.39,38.4,32000.0,23.0933,23.0993,23.0813,23.0873,32000.0
2009-09-23 11:15:00,38.4,38.45,38.4,38.45,51100.0,23.0873,23.1173,23.0873,23.1173,51100.0
2009-09-23 11:20:00,38.44,38.53,38.44,38.51,36900.0,23.1113,23.1654,23.1113,23.1534,36900.0
2009-09-23 11:25:00,38.51,38.55,38.51,38.52,33700.0,23.1534,23.1775,23.1534,23.1594,33700.0
2009-09-23 11:30:00,38.51,38.54,38.51,38.52,22500.0,23.1534,23.1715,23.1534,23.1594,22500.0
2009-09-23 11:35:00,38.53,38.57,38.52,38.57,36000.0,23.1654,23.1895,23.1594,23.1895,36000.0
2009-09-23 11:40:00,38.58,38.66,38.53,38.65,62600.0,23.1955,23.2436,23.1654,23.2376,62600.0
2009-09-23 11:45:00,38.64,38.66,38.61,38.64,52700.0,23.2316,23.2436,23.2135,23.2316,52700.0
2009-09-23 11:50:00,38.63,38.65,38.6,38.63,55900.0,23.2256,23.2376,23.2075,23.2256,55900.0
2009-09-23 11:55:00,38.63,38.7,38.62,38.7,66100.0,23.2256,23.2677,23.2196,23.2677,66100.0
2009-09-23 12:00:00,38.69,38.72,38.68,38.69,33500.0,23.2616,23.2797,23.2556,23.2616,33500.0
2009-09-23 12:05:00,38.68,38.69,38.62,38.65,24700.0,23.2556,23.2616,23.2196,23.2376,24700.0
2009-09-23 12:10:00,38.65,38.65,38.58,38.64,35600.0,23.2376,23.2376,23.1955,23.2316,35600.0
2009-09-23 12:15:00,38.63,38.66,38.61,38.65,31100.0,23.2256,23.2436,23.2135,23.2376,31100.0
2009-09-23 12:20:00,38.65,38.69,38.65,38.65,33200.0,23.2376,23.2616,23.2376,23.2376,33200.0
2009-09-23 12:25:00,38.65,38.69,38.65,38.68,41800.0,23.2376,23.2616,23.2376,23.2556,41800.0
2009-09-23 12:30:00,38.68,38.72,38.62,38.64,84800.0,23.2556,23.2797,23.2196,23.2316,84800.0
2009-09-23 12:35:00,38.64,38.65,38.63,38.65,24700.0,23.2316,23.2376,23.2256,23.2376,24700.0
2009-09-23 12:40:00,38.65,38.66,38.6,38.64,37600.0,23.2376,23.2436,23.2075,23.2316,37600.0
2009-09-23 12:45:00,38.64,38.67,38.64,38.65,31500.0,23.2316,23.2496,23.2316,23.2376,31500.0
2009-09-23 12:50:00,38.65,38.65,38.58,38.59,33000.0,23.2376,23.2376,23.1955,23.2015,33000.0
2009-09-23 12:55:00,38.59,38.61,38.58,38.6,16900.0,23.2015,23.2135,23.1955,23.2075,16900.0
2009-09-23 13:00:00,38.6,38.6,38.56,38.6,25900.0,23.2075,23.2075,23.1835,23.2075,25900.0
2009-09-23 13:05:00,38.6,38.61,38.59,38.61,20400.0,23.2075,23.2135,23.2015,23.2135,20400.0
2009-09-23 13:10:00,38.61,38.61,38.6,38.6,20200.0,23.2135,23.2135,23.2075,23.2075,20200.0
2009-09-23 13:15:00,38.6,38.63,38.59,38.63,19200.0,23.2075,23.2256,23.2015,23.2256,19200.0
2009-09-23 13:20:00,38.62,38.63,38.59,38.6,25700.0,23.2196,23.2256,23.2015,23.2075,25700.0
2009-09-23 13:25:00,38.59,38.6,38.52,38.53,39600.0,23.2015,23.2075,23.1594,23.1654,39600.0
2009-09-23 13:30:00,38.52,38.56,38.51,38.51,40900.0,23.1594,23.1835,23.1534,23.1534,40900.0
2009-09-23 13:35:00,38.51,38.55,38.51,38.55,12000.0,23.1534,23.1775,23.1534,23.1775,12000.0
2009-09-23 13:40:00,38.55,38.57,38.51,38.51,28500.0,23.1775,23.1895,23.1534,23.1534,28500.0
2009-09-23 13:45:00,38.51,38.57,38.51,38.57,23200.0,23.1534,23.1895,23.1534,23.1895,23200.0
2009-09-23 13:50:00,38.56,38.58,38.55,38.56,28300.0,23.1835,23.1955,23.1775,23.1835,28300.0
2009-09-23 13:55:00,38.56,38.57,38.55,38.56,18800.0,23.1835,23.1895,23.1775,23.1835,18800.0
2009-09-23 14:00:00,38.56,38.56,38.54,38.55,29800.0,23.1835,23.1835,23.1715,23.1775,29800.0
2009-09-23 14:05:00,38.55,38.6,38.55,38.6,24200.0,23.1775,23.2075,23.1775,23.2075,24200.0
2009-09-23 14:10:00,38.58,38.61,38.52,38.55,27000.0,23.1955,23.2135,23.1594,23.1775,27000.0
2009-09-23 14:15:00,38.55,38.7,38.54,38.64,63900.0,23.1775,23.2677,23.1715,23.2316,63900.0
2009-09-23 14:20:00,38.65,38.75,38.57,38.61,52500.0,23.2376,23.2977,23.1895,23.2135,52500.0
2009-09-23 14:25:00,38.61,38.74,38.61,38.74,52000.0,23.2135,23.2917,23.2135,23.2917,52000.0
2009-09-23 14:30:00,38.74,38.82,38.68,38.79,51900.0,23.2917,23.3398,23.2556,23.3218,51900.0
2009-09-23 14:35:00,38.8,38.85,38.73,38.76,51600.0,23.3278,23.3578,23.2857,23.3037,51600.0
2009-09-23 14:40:00,38.76,38.79,38.73,38.76,102800.0,23.3037,23.3218,23.2857,23.3037,102800.0
2009-09-23 14:45:00,38.76,38.78,38.67,38.71,91000.0,23.3037,23.3158,23.2496,23.2737,91000.0
2009-09-23 14:50:00,38.72,38.74,38.67,38.72,35000.0,23.2797,23.2917,23.2496,23.2797,35000.0
2009-09-23 14:55:00,38.71,38.71,38.5,38.56,219700.0,23.2737,23.2737,23.1474,23.1835,219700.0
2009-09-23 15:00:00,38.58,38.69,38.57,38.64,91800.0,23.1955,23.2616,23.1895,23.2316,91800.0
2009-09-23 15:05:00,38.65,38.81,38.65,38.8,133400.0,23.2376,23.3338,23.2376,23.3278,133400.0
2009-09-23 15:10:00,38.8,38.81,38.66,38.7,122100.0,23.3278,23.3338,23.2436,23.2677,122100.0
2009-09-23 15:15:00,38.7,38.74,38.62,38.67,97500.0,23.2677,23.2917,23.2196,23.2496,97500.0
2009-09-23 15:20:00,38.67,38.71,38.55,38.62,178800.0,23.2496,23.2737,23.1775,23.2196,178800.0
2009-09-23 15:25:00,38.62,38.65,38.57,38.59,148800.0,23.2196,23.2376,23.1895,23.2015,148800.0
2009-09-23 15:30:00,38.58,38.59,38.45,38.5,248300.0,23.1955,23.2015,23.1173,23.1474,248300.0
2009-09-23 15:35:00,38.5,38.53,38.44,38.47,201300.0,23.1474,23.1654,23.1113,23.1294,201300.0
2009-09-23 15:40:00,38.47,38.55,38.46,38.5,146000.0,23.1294,23.1775,23.1234,23.1474,146000.0
2009-09-23 15:45:00,38.5,38.62,38.45,38.59,437400.0,23.1474,23.2196,23.1173,23.2015,437400.0
2009-09-23 15:50:00,38.59,38.6,38.42,38.43,396700.0,23.2015,23.2075,23.0993,23.1053,396700.0
2009-09-23 15:55:00,38.43,38.44,38.31,38.35,248700.0,23.1053,23.1113,23.0332,23.0572,248700.0
2009-09-24 09:30:00,38.5,38.9,38.45,38.73,135600.0,23.1474,23.3879,23.1173,23.2857,135600.0
2009-09-24 09:35:00,38.72,38.72,38.4,38.46,73200.0,23.2797,23.2797,23.0873,23.1234,73200.0
2009-09-24 09:40:00,38.44,38.49,38.33,38.33,53900.0,23.1113,23.1414,23.0452,23.0452,53900.0
2009-09-24 09:45:00,38.33,38.33,38.17,38.25,65700.0,23.0452,23.0452,22.949,22.9971,65700.0
2009-09-24 09:50:00,38.25,38.26,38.24,38.24,64700.0,22.9971,23.0031,22.9911,22.9911,64700.0
2009-09-24 09:55:00,38.24,38.41,38.24,38.38,54500.0,22.9911,23.0933,22.9911,23.0753,54500.0
2009-09-24 10:00:00,38.37,38.37,38.18,38.21,211000.0,23.0692,23.0692,22.955,22.9731,211000.0
2009-09-24 10:05:00,38.2,38.2,37.84,37.9,151400.0,22.967,22.967,22.7506,22.7867,151400.0
2009-09-24 10:10:00,37.89,37.99,37.85,37.86,107700.0,22.7807,22.8408,22.7566,22.7626,107700.0
2009-09-24 10:15:00,37.85,37.88,37.78,37.87,129500.0,22.7566,22.7746,22.7145,22.7686,129500.0
2009-09-24 10:20:00,37.86,37.93,37.82,37.92,96400.0,22.7626,22.8047,22.7386,22.7987,96400.0
2009-09-24 10:25:00,37.92,37.97,37.8,37.84,62700.0,22.7987,22.8288,22.7265,22.7506,62700.0
2009-09-24 10:30:00,37.84,37.95,37.83,37.95,120500.0,22.7506,22.8167,22.7446,22.8167,120500.0
2009-09-24 10:35:00,37.95,38.04,37.93,38.01,132700.0,22.8167,22.8708,22.8047,22.8528,132700.0
2009-09-24 10:40:00,38.01,38.01,37.76,37.8,108100.0,22.8528,22.8528,22.7025,22.7265,108100.0
2009-09-24 10:45:00,37.81,37.89,37.79,37.82,133200.0,22.7326,22.7807,22.7205,22.7386,133200.0
2009-09-24 10:50:00,37.81,37.82,37.76,37.8,102000.0,22.7326,22.7386,22.7025,22.7265,102000.0
2009-09-24 10:55:00,37.79,37.84,37.75,37.81,82900.0,22.7205,22.7506,22.6965,22.7326,82900.0
2009-09-24 11:00:00,37.81,37.85,37.8,37.82,36200.0,22.7326,22.7566,22.7265,22.7386,36200.0
2009-09-24 11:05:00,37.81,37.87,37.8,37.81,39700.0,22.7326,22.7686,22.7265,22.7326,39700.0
2009-09-24 11:10:00,37.82,37.94,37.81,37.9,65500.0,22.7386,22.8107,22.7326,22.7867,65500.0
2009-09-24 11:15:00,37.9,37.95,37.86,37.88,66100.0,22.7867,22.8167,22.7626,22.7746,66100.0
2009-09-24 11:20:00,37.88,37.95,37.86,37.91,71200.0,22.7746,22.8167,22.7626,22.7927,71200.0
2009-09-24 11:25:00,37.91,37.94,37.87,37.9,62400.0,22.7927,22.8107,22.7686,22.7867,62400.0
2009-09-24 11:30:00,37.9,37.94,37.85,37.87,41100.0,22.7867,22.8107,22.7566,22.7686,41100.0
2009-09-24 11:35:00,37.87,37.87,37.8,37.82,71200.0,22.7686,22.7686,22.7265,22.7386,71200.0
2009-09-24 11:40:00,37.83,37.91,37.82,37.91,56400.0,22.7446,22.7927,22.7386,22.7927,56400.0
2009-09-24 11:45:00,37.91,37.92,37.8,37.81,44300.0,22.7927,22.7987,22.7265,22.7326,44300.0
2009-09-24 11:50:00,37.81,37.83,37.68,37.69,52300.0,22.7326,22.7446,22.6544,22.6604,52300.0
2009-09-24 11:55:00,37.7,37.72,37.66,37.72,58600.0,22.6664,22.6784,22.6424,22.6784,58600.0
2009-09-24 12:00:00,37.7,37.72,37.66,37.7,21200.0,22.6664,22.6784,22.6424,22.6664,21200.0
2009-09-24 12:05:00,37.71,37.72,37.68,37.72,28800.0,22.6724,22.6784,22.6544,22.6784,28800.0
2009-09-24 12:10:00,37.72,37.73,37.68,37.73,24800.0,22.6784,22.6845,22.6544,22.6845,24800.0
2009-09-24 12:15:00,37.73,37.76,37.71,37.75,17800.0,22.6845,22.7025,22.6724,22.6965,17800.0
2009-09-24 12:20:00,37.75,37.79,37.74,37.78,25400.0,22.6965,22.7205,22.6905,22.7145,25400.0
2009-09-24 12:25:00,37.78,37.79,37.76,37.78,20900.0,22.7145,22.7205,22.7025,22.7145,20900.0
2009-09-24 12:30:00,37.77,37.85,37.77,37.83,28400.0,22.7085,22.7566,22.7085,22.7446,28400.0
2009-09-24 12:35:00,37.83,37.85,37.83,37.84,30500.0,22.7446,22.7566,22.7446,22.7506,30500.0
2009-09-24 12:40:00,37.83,37.85,37.83,37.83,26500.0,22.7446,22.7566,22.7446,22.7446,26500.0
2009-09-24 12:45:00,37.84,37.87,37.83,37.87,26800.0,22.7506,22.7686,22.7446,22.7686,26800.0
2009-09-24 12:50:00,37.86,37.88,37.84,37.85,52300.0,22.7626,22.7746,22.7506,22.7566,52300.0
2009-09-24 12:55:00,37.85,37.85,37.8,37.8,45100.0,22.7566,22.7566,22.7265,22.7265,45100.0
2009-09-24 13:00:00,37.81,37.94,37.8,37.94,50500.0,22.7326,22.8107,22.7265,22.8107,50500.0
2009-09-24 13:05:00,37.93,37.94,37.9,37.92,24700.0,22.8047,22.8107,22.7867,22.7987,24700.0
2009-09-24 13:10:00,37.91,37.98,37.91,37.92,23400.0,22.7927,22.8348,22.7927,22.7987,23400.0
2009-09-24 13:15:00,37.93,37.94,37.88,37.88,23300.0,22.8047,22.8107,22.7746,22.7746,23300.0
2009-09-24 13:20:00,37.88,37.91,37.85,37.86,32700.0,22.7746,22.7927,22.7566,22.7626,32700.0
2009-09-24 13:25:00,37.86,37.88,37.81,37.86,30600.0,22.7626,22.7746,22.7326,22.7626,30600.0
2009-09-24 13:30:00,37.86,37.87,37.83,37.85,33900.0,22.7626,22.7686,22.7446,22.7566,33900.0
2009-09-24 13:35:00,37.85,37.85,37.79,37.8,28700.0,22.7566,22.7566,22.7205,22.7265,28700.0
2009-09-24 13:40:00,37.8,37.81,37.71,37.72,43700.0,22.7265,22.7326,22.6724,22.6784,43700.0
2009-09-24 13:45:00,37.72,37.79,37.72,37.72,70800.0,22.6784,22.7205,22.6784,22.6784,70800.0
2009-09-24 13:50:00,37.72,37.76,37.69,37.69,64300.0,22.6784,22.7025,22.6604,22.6604,64300.0
2009-09-24 13:55:00,37.69,37.73,37.68,37.71,33800.0,22.6604,22.6845,22.6544,22.6724,33800.0
2009-09-24 14:00:00,37.72,37.78,37.7,37.78,21200.0,22.6784,22.7145,22.6664,22.7145,21200.0
2009-09-24 14:05:00,37.77,37.78,37.73,37.76,16900.0,22.7085,22.7145,22.6845,22.7025,16900.0
2009-09-24 14:10:00,37.73,37.75,37.7,37.75,28100.0,22.6845,22.6965,22.6664,22.6965,28100.0
2009-09-24 14:15:00,37.76,37.77,37.7,37.76,78200.0,22.7025,22.7085,22.6664,22.7025,78200.0
2009-09-24 14:20:00,37.76,37.77,37.64,37.66,58500.0,22.7025,22.7085,22.6304,22.6424,58500.0
2009-09-24 14:25:00,37.66,37.71,37.66,37.7,43100.0,22.6424,22.6724,22.6424,22.6664,43100.0
2009-09-24 14:30:00,37.7,37.72,37.67,37.69,32000.0,22.6664,22.6784,22.6484,22.6604,32000.0
2009-09-24 14:35:00,37.7,37.74,37.69,37.74,19500.0,22.6664,22.6905,22.6604,22.6905,19500.0
2009-09-24 14:40:00,37.74,37.75,37.67,37.72,47000.0,22.6905,22.6965,22.6484,22.6784,47000.0
2009-09-24 14:45:00,37.72,37.78,37.71,37.78,26700.0,22.6784,22.7145,22.6724,22.7145,26700.0
2009-09-24 14:50:00,37.78,37.91,37.77,37.89,110900.0,22.7145,22.7927,22.7085,22.7807,110900.0
2009-09-24 14:55:00,37.9,37.97,37.89,37.97,35600.0,22.7867,22.8288,22.7807,22.8288,35600.0
2009-09-24 15:00:00,37.98,37.99,37.95,37.96,56900.0,22.8348,22.8408,22.8167,22.8227,56900.0
2009-09-24 15:05:00,37.96,37.97,37.94,37.95,44300.0,22.8227,22.8288,22.8107,22.8167,44300.0
2009-09-24 15:10:00,37.94,38.05,37.93,38.02,55800.0,22.8107,22.8769,22.8047,22.8588,55800.0
2009-09-24 15:15:00,38.02,38.02,37.98,37.99,28400.0,22.8588,22.8588,22.8348,22.8408,28400.0
2009-09-24 15:20:00,37.99,38.03,37.97,37.99,39900.0,22.8408,22.8648,22.8288,22.8408,39900.0
2009-09-24 15:25:00,37.97,38.02,37.97,37.98,48500.0,22.8288,22.8588,22.8288,22.8348,48500.0
2009-09-24 15:30:00,37.98,38.03,37.91,37.92,54600.0,22.8348,22.8648,22.7927,22.7987,54600.0
2009-09-24 15:35:00,37.92,37.92,37.81,37.83,42300.0,22.7987,22.7987,22.7326,22.7446,42300.0
2009-09-24 15:40:00,37.82,37.86,37.8,37.85,62300.0,22.7386,22.7626,22.7265,22.7566,62300.0
2009-09-24 15:45:00,37.85,38.0,37.85,37.92,146300.0,22.7566,22.8468,22.7566,22.7987,146300.0
2009-09-24 15:50:00,37.91,37.98,37.9,37.91,89400.0,22.7927,22.8348,22.7867,22.7927,89400.0
2009-09-24 15:55:00,37.91,37.93,37.88,37.88,119400.0,22.7927,22.8047,22.7746,22.7746,119400.0
2009-09-25 09:30:00,37.9,37.91,37.6,37.61,89600.0,22.7867,22.7927,22.6063,22.6123,89600.0
2009-09-25 09:35:00,37.61,37.75,37.59,37.65,68100.0,22.6123,22.6965,22.6003,22.6364,68100.0
2009-09-25 09:40:00,37.66,37.75,37.6,37.74,84200.0,22.6424,22.6965,22.6063,22.6905,84200.0
2009-09-25 09:45:00,37.74,37.8,37.62,37.63,60500.0,22.6905,22.7265,22.6183,22.6243,60500.0
2009-09-25 09:50:00,37.63,37.72,37.62,37.67,84500.0,22.6243,22.6784,22.6183,22.6484,84500.0
2009-09-25 09:55:00,37.67,37.82,37.64,37.72,88200.0,22.6484,22.7386,22.6304,22.6784,88200.0
2009-09-25 10:00:00,37.71,37.75,37.58,37.68,141600.0,22.6724,22.6965,22.5943,22.6544,141600.0
2009-09-25 10:05:00,37.69,37.75,37.6,37.72,56500.0,22.6604,22.6965,22.6063,22.6784,56500.0
2009-09-25 10:10:00,37.72,37.75,37.66,37.7,46000.0,22.6784,22.6965,22.6424,22.6664,46000.0
2009-09-25 10:15:00,37.69,37.75,37.63,37.65,143800.0,22.6604,22.6965,22.6243,22.6364,143800.0
2009-09-25 10:20:00,37.68,37.7,37.46,37.47,100000.0,22.6544,22.6664,22.5221,22.5281,100000.0
2009-09-25 10:25:00,37.46,37.5,37.4,37.48,52200.0,22.5221,22.5462,22.4861,22.5342,52200.0
2009-09-25 10:30:00,37.48,37.6,37.44,37.6,36400.0,22.5342,22.6063,22.5101,22.6063,36400.0
2009-09-25 10:35:00,37.6,37.63,37.5,37.5,36200.0,22.6063,22.6243,22.5462,22.5462,36200.0
2009-09-25 10:40:00,37.49,37.61,37.49,37.61,19800.0,22.5402,22.6123,22.5402,22.6123,19800.0
2009-09-25 10:45:00,37.6,37.63,37.5,37.51,20000.0,22.6063,22.6243,22.5462,22.5522,20000.0
2009-09-25 10:50:00,37.54,37.54,37.44,37.46,36900.0,22.5702,22.5702,22.5101,22.5221,36900.0
2009-09-25 10:55:00,37.48,37.55,37.46,37.54,23700.0,22.5342,22.5762,22.5221,22.5702,23700.0
2009-09-25 11:00:00,37.54,37.56,37.48,37.51,43000.0,22.5702,22.5823,22.5342,22.5522,43000.0
2009-09-25 11:05:00,37.51,37.53,37.46,37.49,37200.0,22.5522,22.5642,22.5221,22.5402,37200.0
2009-09-25 11:10:00,37.48,37.48,37.37,37.42,72200.0,22.5342,22.5342,22.468,22.4981,72200.0
2009-09-25 11:15:00,37.44,37.5,37.41,37.47,25300.0,22.5101,22.5462,22.4921,22.5281,25300.0
2009-09-25 11:20:00,37.47,37.53,37.46,37.48,21700.0,22.5281,22.5642,22.5221,22.5342,21700.0
2009-09-25 11:25:00,37.48,37.52,37.43,37.5,18600.0,22.5342,22.5582,22.5041,22.5462,18600.0
2009-09-25 11:30:00,37.49,37.51,37.39,37.39,22800.0,22.5402,22.5522,22.48,22.48,22800.0
2009-09-25 11:35:00,37.39,37.42,37.32,37.35,35500.0,22.48,22.4981,22.438,22.456,35500.0
2009-09-25 11:40:00,37.35,37.45,37.32,37.41,52100.0,22.456,22.5161,22.438,22.4921,52100.0
2009-09-25 11:45:00,37.4,37.49,37.39,37.49,46500.0,22.4861,22.5402,22.48,22.5402,46500.0
2009-09-25 11:50:00,37.49,37.55,37.48,37.5,19000.0,22.5402,22.5762,22.5342,22.5462,19000.0
2009-09-25 11:55:00,37.49,37.5,37.37,37.41,28200.0,22.5402,22.5462,22.468,22.4921,28200.0
2009-09-25 12:00:00,37.41,37.44,37.35,37.42,56000.0,22.4921,22.5101,22.456,22.4981,56000.0
2009-09-25 12:05:00,37.42,37.48,37.41,37.45,28700.0,22.4981,22.5342,22.4921,22.5161,28700.0
2009-09-25 12:10:00,37.45,37.46,37.4,37.4,17600.0,22.5161,22.5221,22.4861,22.4861,17600.0
2009-09-25 12:15:00,37.4,37.41,37.25,37.26,50900.0,22.4861,22.4921,22.3959,22.4019,50900.0
2009-09-25 12:20:00,37.25,37.25,37.18,37.21,57500.0,22.3959,22.3959,22.3538,22.3718,57500.0
2009-09-25 12:25:00,37.21,37.26,37.19,37.2,28000.0,22.3718,22.4019,22.3598,22.3658,28000.0
2009-09-25 12:30:00,37.21,37.24,37.16,37.16,22100.0,22.3718,22.3899,22.3418,22.3418,22100.0
2009-09-25 12:35:00,37.17,37.26,37.16,37.2,22900.0,22.3478,22.4019,22.3418,22.3658,22900.0
2009-09-25 12:40:00,37.2,37.2,37.16,37.2,13000.0,22.3658,22.3658,22.3418,22.3658,13000.0
2009-09-25 12:45:00,37.2,37.2,37.08,37.09,96400.0,22.3658,22.3658,22.2937,22.2997,96400.0
2009-09-25 12:50:00,37.1,37.16,37.09,37.15,24700.0,22.3057,22.3418,22.2997,22.3357,24700.0
2009-09-25 12:55:00,37.14,37.16,37.09,37.1,29700.0,22.3297,22.3418,22.2997,22.3057,29700.0
2009-09-25 13:00:00,37.11,37.17,37.09,37.15,36800.0,22.3117,22.3478,22.2997,22.3357,36800.0
2009-09-25 13:05:00,37.14,37.15,37.13,37.14,13300.0,22.3297,22.3357,22.3237,22.3297,13300.0
2009-09-25 13:10:00,37.14,37.2,37.13,37.19,35100.0,22.3297,22.3658,22.3237,22.3598,35100.0
2009-09-25 13:15:00,37.21,37.21,37.13,37.14,28600.0,22.3718,22.3718,22.3237,22.3297,28600.0
2009-09-25 13:20:00,37.14,37.15,37.11,37.11,18000.0,22.3297,22.3357,22.3117,22.3117,18000.0
2009-09-25 13:25:00,37.12,37.21,37.09,37.19,55600.0,22.3177,22.3718,22.2997,22.3598,55600.0
2009-09-25 13:30:00,37.2,37.27,37.17,37.23,26900.0,22.3658,22.4079,22.3478,22.3838,26900.0
2009-09-25 13:35:00,37.23,37.23,37.18,37.19,25000.0,22.3838,22.3838,22.3538,22.3598,25000.0
2009-09-25 13:40:00,37.19,37.33,37.19,37.33,26500.0,22.3598,22.444,22.3598,22.444,26500.0
2009-09-25 13:45:00,37.33,37.36,37.31,37.33,19800.0,22.444,22.462,22.4319,22.444,19800.0
2009-09-25 13:50:00,37.34,37.4,37.34,37.39,15900.0,22.45,22.4861,22.45,22.48,15900.0
2009-09-25 13:55:00,37.39,37.46,37.37,37.46,26200.0,22.48,22.5221,22.468,22.5221,26200.0
2009-09-25 14:00:00,37.46,37.5,37.37,37.37,59500.0,22.5221,22.5462,22.468,22.468,59500.0
2009-09-25 14:05:00,37.38,37.44,37.37,37.37,14600.0,22.474,22.5101,22.468,22.468,14600.0
2009-09-25 14:10:00,37.37,37.46,37.36,37.46,14200.0,22.468,22.5221,22.462,22.5221,14200.0
2009-09-25 14:15:00,37.46,37.46,37.4,37.41,24400.0,22.5221,22.5221,22.4861,22.4921,24400.0
2009-09-25 14:20:00,37.41,37.45,37.36,37.36,34600.0,22.4921,22.5161,22.462,22.462,34600.0
2009-09-25 14:25:00,37.35,37.38,37.34,37.35,20300.0,22.456,22.474,22.45,22.456,20300.0
2009-09-25 14:30:00,37.34,37.34,37.29,37.32,39200.0,22.45,22.45,22.4199,22.438,39200.0
2009-09-25 14:35:00,37.31,37.42,37.31,37.42,23100.0,22.4319,22.4981,22.4319,22.4981,23100.0
2009-09-25 14:40:00,37.42,37.45,37.39,37.39,44900.0,22.4981,22.5161,22.48,22.48,44900.0
2009-09-25 14:45:00,37.39,37.43,37.36,37.37,21000.0,22.48,22.5041,22.462,22.468,21000.0
2009-09-25 14:50:00,37.36,37.48,37.36,37.46,39300.0,22.462,22.5342,22.462,22.5221,39300.0
2009-09-25 14:55:00,37.47,37.52,37.45,37.52,29500.0,22.5281,22.5582,22.5161,22.5582,29500.0
2009-09-25 15:00:00,37.52,37.52,37.47,37.49,39300.0,22.5582,22.5582,22.5281,22.5402,39300.0
2009-09-25 15:05:00,37.5,37.51,37.42,37.42,33500.0,22.5462,22.5522,22.4981,22.4981,33500.0
2009-09-25 15:10:00,37.42,37.44,37.39,37.41,29600.0,22.4981,22.5101,22.48,22.4921,29600.0
2009-09-25 15:15:00,37.41,37.44,37.38,37.42,25600.0,22.4921,22.5101,22.474,22.4981,25600.0
2009-09-25 15:20:00,37.42,37.5,37.41,37.44,53000.0,22.4981,22.5462,22.4921,22.5101,53000.0
2009-09-25 15:25:00,37.43,37.45,37.41,37.42,28300.0,22.5041,22.5161,22.4921,22.4981,28300.0
2009-09-25 15:30:00,37.43,37.45,37.39,37.42,36000.0,22.5041,22.5161,22.48,22.4981,36000.0
2009-09-25 15:35:00,37.41,37.42,37.32,37.32,85200.0,22.4921,22.4981,22.438,22.438,85200.0
2009-09-25 15:40:00,37.33,37.33,37.24,37.27,82400.0,22.444,22.444,22.3899,22.4079,82400.0
2009-09-25 15:45:00,37.26,37.32,37.23,37.3,103100.0,22.4019,22.438,22.3838,22.4259,103100.0
2009-09-25 15:50:00,37.3,37.37,37.3,37.35,98000.0,22.4259,22.468,22.4259,22.456,98000.0
2009-09-25 15:55:00,37.35,37.36,37.26,37.29,229500.0,22.456,22.462,22.4019,22.4199,229500.0
2009-09-28 09:30:00,37.39,37.55,37.31,37.32,64600.0,22.48,22.5762,22.4319,22.438,64600.0
2009-09-28 09:35:00,37.33,37.49,37.33,37.38,36200.0,22.444,22.5402,22.444,22.474,36200.0
2009-09-28 09:40:00,37.38,37.62,37.38,37.62,35500.0,22.474,22.6183,22.474,22.6183,35500.0
2009-09-28 09:45:00,37.63,37.69,37.55,37.6,59000.0,22.6243,22.6604,22.5762,22.6063,59000.0
2009-09-28 09:50:00,37.6,37.6,37.54,37.59,27900.0,22.6063,22.6063,22.5702,22.6003,27900.0
2009-09-28 09:55:00,37.59,37.6,37.51,37.6,36400.0,22.6003,22.6063,22.5522,22.6063,36400.0
2009-09-28 10:00:00,37.6,37.71,37.6,37.67,53800.0,22.6063,22.6724,22.6063,22.6484,53800.0
2009-09-28 10:05:00,37.67,37.73,37.61,37.7,31900.0,22.6484,22.6845,22.6123,22.6664,31900.0
2009-09-28 10:10:00,37.71,37.72,37.65,37.66,20900.0,22.6724,22.6784,22.6364,22.6424,20900.0
2009-09-28 10:15:00,37.65,37.75,37.64,37.67,26700.0,22.6364,22.6965,22.6304,22.6484,26700.0
2009-09-28 10:20:00,37.66,37.74,37.65,37.71,17700.0,22.6424,22.6905,22.6364,22.6724,17700.0
2009-09-28 10:25:00,37.7,37.71,37.67,37.7,7900.0,22.6664,22.6724,22.6484,22.6664,7900.0
2009-09-28 10:30:00,37.69,37.8,37.69,37.76,36500.0,22.6604,22.7265,22.6604,22.7025,36500.0
2009-09-28 10:35:00,37.76,37.78,37.63,37.63,33300.0,22.7025,22.7145,22.6243,22.6243,33300.0
2009-09-28 10:40:00,37.62,37.66,37.62,37.63,20100.0,22.6183,22.6424,22.6183,22.6243,20100.0
2009-09-28 10:45:00,37.63,37.68,37.63,37.67,15000.0,22.6243,22.6544,22.6243,22.6484,15000.0
2009-09-28 10:50:00,37.66,37.73,37.66,37.68,10500.0,22.6424,22.6845,22.6424,22.6544,10500.0
2009-09-28 10:55:00,37.69,37.73,37.68,37.72,12100.0,22.6604,22.6845,22.6544,22.6784,12100.0
2009-09-28 11:00:00,37.72,37.77,37.71,37.75,49200.0,22.6784,22.7085,22.6724,22.6965,49200.0
2009-09-28 11:05:00,37.75,37.84,37.74,37.8,48500.0,22.6965,22.7506,22.6905,22.7265,48500.0
2009-09-28 11:10:00,37.8,37.83,37.77,37.79,25800.0,22.7265,22.7446,22.7085,22.7205,25800.0
2009-09-28 11:15:00,37.79,37.82,37.75,37.76,22500.0,22.7205,22.7386,22.6965,22.7025,22500.0
2009-09-28 11:20:00,37.76,37.76,37.67,37.69,140900.0,22.7025,22.7025,22.6484,22.6604,140900.0
2009-09-28 11:25:00,37.69,37.73,37.67,37.7,34600.0,22.6604,22.6845,22.6484,22.6664,34600.0
2009-09-28 11:30:00,37.71,37.75,37.68,37.75,53200.0,22.6724,22.6965,22.6544,22.6965,53200.0
2009-09-28 11:35:00,37.76,37.78,37.74,37.78,37600.0,22.7025,22.7145,22.6905,22.7145,37600.0
2009-09-28 11:40:00,37.78,37.78,37.71,37.72,28000.0,22.7145,22.7145,22.6724,22.6784,28000.0
2009-09-28 11:45:00,37.73,37.77,37.72,37.76,28900.0,22.6845,22.7085,22.6784,22.7025,28900.0
2009-09-28 11:50:00,37.76,37.77,37.74,37.75,28300.0,22.7025,22.7085,22.6905,22.6965,28300.0
2009-09-28 11:55:00,37.76,37.8,37.73,37.74,68100.0,22.7025,22.7265,22.6845,22.6905,68100.0
2009-09-28 12:00:00,37.74,37.79,37.73,37.77,24500.0,22.6905,22.7205,22.6845,22.7085,24500.0
2009-09-28 12:05:00,37.76,37.83,37.76,37.79,23600.0,22.7025,22.7446,22.7025,22.7205,23600.0
2009-09-28 12:10:00,37.79,37.8,37.72,37.74,9200.0,22.7205,22.7265,22.6784,22.6905,9200.0
2009-09-28 12:15:00,37.75,37.78,37.75,37.77,6000.0,22.6965,22.7145,22.6965,22.7085,6000.0
2009-09-28 12:20:00,37.77,37.78,37.75,37.78,5900.0,22.7085,22.7145,22.6965,22.7145,5900.0
2009-09-28 12:25:00,37.78,37.81,37.76,37.76,11700.0,22.7145,22.7326,22.7025,22.7025,11700.0
2009-09-28 12:30:00,37.76,37.76,37.74,37.75,13100.0,22.7025,22.7025,22.6905,22.6965,13100.0
2009-09-28 12:35:00,37.75,37.76,37.74,37.75,7900.0,22.6965,22.7025,22.6905,22.6965,7900.0
2009-09-28 12:40:00,37.74,37.76,37.74,37.74,11200.0,22.6905,22.7025,22.6905,22.6905,11200.0
2009-09-28 12:45:00,37.74,37.76,37.74,37.76,12000.0,22.6905,22.7025,22.6905,22.7025,12000.0
2009-09-28 12:50:00,37.76,37.76,37.75,37.75,8100.0,22.7025,22.7025,22.6965,22.6965,8100.0
2009-09-28 12:55:00,37.76,37.76,37.74,37.75,15000.0,22.7025,22.7025,22.6905,22.6965,15000.0
2009-09-28 13:00:00,37.75,37.76,37.74,37.74,25700.0,22.6965,22.7025,22.6905,22.6905,25700.0
2009-09-28 13:05:00,37.74,37.78,37.74,37.76,27500.0,22.6905,22.7145,22.6905,22.7025,27500.0
2009-09-28 13:10:00,37.77,37.79,37.75,37.79,12200.0,22.7085,22.7205,22.6965,22.7205,12200.0
2009-09-28 13:15:00,37.78,37.8,37.75,37.76,20900.0,22.7145,22.7265,22.6965,22.7025,20900.0
2009-09-28 13:20:00,37.76,37.77,37.69,37.76,40400.0,22.7025,22.7085,22.6604,22.7025,40400.0
2009-09-28 13:25:00,37.76,37.81,37.75,37.8,30100.0,22.7025,22.7326,22.6965,22.7265,30100.0
2009-09-28 13:30:00,37.79,37.81,37.78,37.79,20000.0,22.7205,22.7326,22.7145,22.7205,20000.0
2009-09-28 13:35:00,37.79,37.83,37.78,37.82,21700.0,22.7205,22.7446,22.7145,22.7386,21700.0
2009-09-28 13:40:00,37.82,37.85,37.74,37.83,95400.0,22.7386,22.7566,22.6905,22.7446,95400.0
2009-09-28 13:45:00,37.82,37.83,37.77,37.8,19200.0,22.7386,22.7446,22.7085,22.7265,19200.0
2009-09-28 13:50:00,37.8,37.8,37.75,37.77,8500.0,22.7265,22.7265,22.6965,22.7085,8500.0
2009-09-28 13:55:00,37.78,37.83,37.77,37.83,14400.0,22.7145,22.7446,22.7085,22.7446,14400.0
2009-09-28 14:00:00,37.83,37.86,37.8,37.82,12900.0,22.7446,22.7626,22.7265,22.7386,12900.0
2009-09-28 14:05:00,37.82,37.83,37.77,37.8,21900.0,22.7386,22.7446,22.7085,22.7265,21900.0
2009-09-28 14:10:00,37.8,37.89,37.8,37.85,57800.0,22.7265,22.7807,22.7265,22.7566,57800.0
2009-09-28 14:15:00,37.85,37.87,37.82,37.86,14900.0,22.7566,22.7686,22.7386,22.7626,14900.0
2009-09-28 14:20:00,37.86,37.87,37.78,37.82,19400.0,22.7626,22.7686,22.7145,22.7386,19400.0
2009-09-28 14:25:00,37.82,37.89,37.8,37.85,15800.0,22.7386,22.7807,22.7265,22.7566,15800.0
2009-09-28 14:30:00,37.85,37.86,37.8,37.8,24100.0,22.7566,22.7626,22.7265,22.7265,24100.0
2009-09-28 14:35:00,37.81,37.81,37.74,37.76,21400.0,22.7326,22.7326,22.6905,22.7025,21400.0
2009-09-28 14:40:00,37.76,37.84,37.75,37.79,38400.0,22.7025,22.7506,22.6965,22.7205,38400.0
2009-09-28 14:45:00,37.79,37.83,37.76,37.82,7800.0,22.7205,22.7446,22.7025,22.7386,7800.0
2009-09-28 14:50:00,37.82,37.83,37.79,37.79,9300.0,22.7386,22.7446,22.7205,22.7205,9300.0
2009-09-28 14:55:00,37.8,37.84,37.75,37.75,22900.0,22.7265,22.7506,22.6965,22.6965,22900.0
2009-09-28 15:00:00,37.75,37.78,37.72,37.76,71000.0,22.6965,22.7145,22.6784,22.7025,71000.0
2009-09-28 15:05:00,37.76,37.77,37.74,37.77,16400.0,22.7025,22.7085,22.6905,22.7085,16400.0
2009-09-28 15:10:00,37.78,37.78,37.75,37.76,12900.0,22.7145,22.7145,22.6965,22.7025,12900.0
2009-09-28 15:15:00,37.76,37.79,37.74,37.77,24500.0,22.7025,22.7205,22.6905,22.7085,24500.0
2009-09-28 15:20:00,37.78,37.86,37.78,37.78,36100.0,22.7145,22.7626,22.7145,22.7145,36100.0
2009-09-28 15:25:00,37.78,37.82,37.78,37.81,17500.0,22.7145,22.7386,22.7145,22.7326,17500.0
2009-09-28 15:30:00,37.8,37.81,37.74,37.75,43800.0,22.7265,22.7326,22.6905,22.6965,43800.0
2009-09-28 15:35:00,37.76,37.76,37.7,37.72,42400.0,22.7025,22.7025,22.6664,22.6784,42400.0
2009-09-28 15:40:00,37.72,37.72,37.69,37.7,70400.0,22.6784,22.6784,22.6604,22.6664,70400.0
2009-09-28 15:45:00,37.69,37.7,37.6,37.61,69900.0,22.6604,22.6664,22.6063,22.6123,69900.0
2009-09-28 15:50:00,37.62,37.7,37.61,37.67,83600.0,22.6183,22.6664,22.6123,22.6484,83600.0
2009-09-28 15:55:00,37.68,37.7,37.65,37.7,143900.0,22.6544,22.6664,22.6364,22.6664,143900.0
2009-09-29 09:30:00,37.89,38.08,37.81,38.03,42500.0,22.7807,22.8949,22.7326,22.8648,42500.0
2009-09-29 09:35:00,38.02,38.2,37.99,38.11,68400.0,22.8588,22.967,22.8408,22.9129,68400.0
2009-09-29 09:40:00,38.09,38.09,37.84,37.84,34400.0,22.9009,22.9009,22.7506,22.7506,34400.0
2009-09-29 09:45:00,37.83,37.89,37.8,37.84,16400.0,22.7446,22.7807,22.7265,22.7506,16400.0
2009-09-29 09:50:00,37.84,38.01,37.83,37.99,22000.0,22.7506,22.8528,22.7446,22.8408,22000.0
2009-09-29 09:55:00,37.99,38.2,37.99,38.15,29100.0,22.8408,22.967,22.8408,22.937,29100.0
2009-09-29 10:00:00,38.1,38.11,37.5,37.72,133600.0,22.9069,22.9129,22.5462,22.6784,133600.0
2009-09-29 10:05:00,37.71,38.01,37.7,38.01,58600.0,22.6724,22.8528,22.6664,22.8528,58600.0
2009-09-29 10:10:00,38.01,38.23,38.0,38.18,60300.0,22.8528,22.9851,22.8468,22.955,60300.0
2009-09-29 10:15:00,38.18,38.2,38.04,38.14,49700.0,22.955,22.967,22.8708,22.931,49700.0
2009-09-29 10:20:00,38.12,38.19,38.0,38.0,73100.0,22.9189,22.961,22.8468,22.8468,73100.0
2009-09-29 10:25:00,37.99,38.15,37.98,38.07,17200.0,22.8408,22.937,22.8348,22.8889,17200.0
2009-09-29 10:30:00,38.08,38.11,38.01,38.09,12100.0,22.8949,22.9129,22.8528,22.9009,12100.0
2009-09-29 10:35:00,38.09,38.25,38.02,38.16,36100.0,22.9009,22.9971,22.8588,22.943,36100.0
2009-09-29 10:40:00,38.17,38.2,38.07,38.09,21300.0,22.949,22.967,22.8889,22.9009,21300.0
2009-09-29 10:45:00,38.07,38.16,38.04,38.14,18900.0,22.8889,22.943,22.8708,22.931,18900.0
2009-09-29 10:50:00,38.14,38.14,37.97,38.03,28100.0,22.931,22.931,22.8288,22.8648,28100.0
2009-09-29 10:55:00,37.99,38.01,37.9,37.99,19800.0,22.8408,22.8528,22.7867,22.8408,19800.0
2009-09-29 11:00:00,37.99,38.0,37.82,37.82,124000.0,22.8408,22.8468,22.7386,22.7386,124000.0
2009-09-29 11:05:00,37.82,37.98,37.82,37.95,71800.0,22.7386,22.8348,22.7386,22.8167,71800.0
2009-09-29 11:10:00,37.93,37.96,37.88,37.89,18700.0,22.8047,22.8227,22.7746,22.7807,18700.0
2009-09-29 11:15:00,37.9,37.94,37.89,37.9,16500.0,22.7867,22.8107,22.7807,22.7867,16500.0
2009-09-29 11:20:00,37.9,37.94,37.8,37.8,25700.0,22.7867,22.8107,22.7265,22.7265,25700.0
2009-09-29 11:25:00,37.81,37.97,37.81,37.95,10100.0,22.7326,22.8288,22.7326,22.8167,10100.0
2009-09-29 11:30:00,37.95,37.97,37.9,37.92,12700.0,22.8167,22.8288,22.7867,22.7987,12700.0
2009-09-29 11:35:00,37.93,37.97,37.92,37.96,8000.0,22.8047,22.8288,22.7987,22.8227,8000.0
2009-09-29 11:40:00,37.96,37.96,37.91,37.92,8700.0,22.8227,22.8227,22.7927,22.7987,8700.0
2009-09-29 11:45:00,37.92,37.92,37.71,37.78,32700.0,22.7987,22.7987,22.6724,22.7145,32700.0
2009-09-29 11:50:00,37.77,37.91,37.76,37.91,11800.0,22.7085,22.7927,22.7025,22.7927,11800.0
2009-09-29 11:55:00,37.92,38.0,37.92,37.99,16200.0,22.7987,22.8468,22.7987,22.8408,16200.0
2009-09-29 12:00:00,38.0,38.04,37.98,38.01,18000.0,22.8468,22.8708,22.8348,22.8528,18000.0
2009-09-29 12:05:00,38.01,38.01,37.93,37.96,11900.0,22.8528,22.8528,22.8047,22.8227,11900.0
2009-09-29 12:10:00,37.97,38.04,37.9,38.04,13800.0,22.8288,22.8708,22.7867,22.8708,13800.0
2009-09-29 12:15:00,38.05,38.06,38.01,38.03,11600.0,22.8769,22.8829,22.8528,22.8648,11600.0
2009-09-29 12:20:00,38.03,38.03,37.88,37.88,13600.0,22.8648,22.8648,22.7746,22.7746,13600.0
2009-09-29 12:25:00,37.88,37.99,37.88,37.94,11200.0,22.7746,22.8408,22.7746,22.8107,11200.0
2009-09-29 12:30:00,37.95,38.02,37.95,38.0,11200.0,22.8167,22.8588,22.8167,22.8468,11200.0
2009-09-29 12:35:00,37.99,38.02,37.99,38.01,8800.0,22.8408,22.8588,22.8408,22.8528,8800.0
2009-09-29 12:40:00,38.01,38.01,37.94,37.94,15400.0,22.8528,22.8528,22.8107,22.8107,15400.0
2009-09-29 12:45:00,37.94,38.0,37.94,37.99,26200.0,22.8107,22.8468,22.8107,22.8408,26200.0
2009-09-29 12:50:00,37.98,38.0,37.96,37.99,27900.0,22.8348,22.8468,22.8227,22.8408,27900.0
2009-09-29 12:55:00,37.99,38.0,37.99,38.0,16700.0,22.8408,22.8468,22.8408,22.8468,16700.0
2009-09-29 13:00:00,38.0,38.0,37.99,38.0,24200.0,22.8468,22.8468,22.8408,22.8468,24200.0
2009-09-29 13:05:00,38.0,38.02,37.99,38.0,25400.0,22.8468,22.8588,22.8408,22.8468,25400.0
2009-09-29 13:10:00,38.0,38.01,37.99,37.99,19600.0,22.8468,22.8528,22.8408,22.8408,19600.0
2009-09-29 13:15:00,38.0,38.0,37.97,37.98,15400.0,22.8468,22.8468,22.8288,22.8348,15400.0
2009-09-29 13:20:00,37.99,38.01,37.99,38.01,49900.0,22.8408,22.8528,22.8408,22.8528,49900.0
2009-09-29 13:25:00,38.01,38.01,37.97,37.99,14600.0,22.8528,22.8528,22.8288,22.8408,14600.0
2009-09-29 13:30:00,38.0,38.0,37.98,37.98,47500.0,22.8468,22.8468,22.8348,22.8348,47500.0
2009-09-29 13:35:00,37.99,38.0,37.97,37.99,18300.0,22.8408,22.8468,22.8288,22.8408,18300.0
2009-09-29 13:40:00,37.99,38.0,37.97,37.99,27600.0,22.8408,22.8468,22.8288,22.8408,27600.0
2009-09-29 13:45:00,37.99,38.0,37.98,37.98,13800.0,22.8408,22.8468,22.8348,22.8348,13800.0
2009-09-29 13:50:00,37.98,38.0,37.97,37.99,15300.0,22.8348,22.8468,22.8288,22.8408,15300.0
2009-09-29 13:55:00,37.98,38.0,37.98,38.0,21400.0,22.8348,22.8468,22.8348,22.8468,21400.0
2009-09-29 14:00:00,38.0,38.0,37.9,37.94,28000.0,22.8468,22.8468,22.7867,22.8107,28000.0
2009-09-29 14:05:00,37.94,37.97,37.92,37.95,20300.0,22.8107,22.8288,22.7987,22.8167,20300.0
2009-09-29 14:10:00,37.95,38.0,37.94,38.0,12200.0,22.8167,22.8468,22.8107,22.8468,12200.0
2009-09-29 14:15:00,37.99,38.0,37.96,38.0,25900.0,22.8408,22.8468,22.8227,22.8468,25900.0
2009-09-29 14:20:00,37.99,38.0,37.99,37.99,14700.0,22.8408,22.8468,22.8408,22.8408,14700.0
2009-09-29 14:25:00,38.0,38.0,37.95,37.95,21300.0,22.8468,22.8468,22.8167,22.8167,21300.0
2009-09-29 14:30:00,37.95,37.97,37.91,37.92,16800.0,22.8167,22.8288,22.7927,22.7987,16800.0
2009-09-29 14:35:00,37.91,37.94,37.91,37.91,14100.0,22.7927,22.8107,22.7927,22.7927,14100.0
2009-09-29 14:40:00,37.92,37.96,37.91,37.95,10000.0,22.7987,22.8227,22.7927,22.8167,10000.0
2009-09-29 14:45:00,37.95,38.0,37.94,38.0,17500.0,22.8167,22.8468,22.8107,22.8468,17500.0
2009-09-29 14:50:00,37.98,38.0,37.98,38.0,15300.0,22.8348,22.8468,22.8348,22.8468,15300.0
2009-09-29 14:55:00,38.0,38.0,37.98,37.98,33700.0,22.8468,22.8468,22.8348,22.8348,33700.0
2009-09-29 15:00:00,37.99,38.0,37.95,37.96,23400.0,22.8408,22.8468,22.8167,22.8227,23400.0
2009-09-29 15:05:00,37.97,38.0,37.97,37.98,19400.0,22.8288,22.8468,22.8288,22.8348,19400.0
2009-09-29 15:10:00,37.99,38.0,37.98,38.0,21700.0,22.8408,22.8468,22.8348,22.8468,21700.0
2009-09-29 15:15:00,38.0,38.0,37.99,38.0,50100.0,22.8468,22.8468,22.8408,22.8468,50100.0
2009-09-29 15:20:00,37.99,38.04,37.99,38.02,44600.0,22.8408,22.8708,22.8408,22.8588,44600.0
2009-09-29 15:25:00,38.02,38.02,37.92,37.94,49600.0,22.8588,22.8588,22.7987,22.8107,49600.0
2009-09-29 15:30:00,37.94,37.97,37.92,37.95,55400.0,22.8107,22.8288,22.7987,22.8167,55400.0
2009-09-29 15:35:00,37.95,37.99,37.92,37.97,40100.0,22.8167,22.8408,22.7987,22.8288,40100.0
2009-09-29 15:40:00,37.97,38.02,37.95,37.99,35700.0,22.8288,22.8588,22.8167,22.8408,35700.0
2009-09-29 15:45:00,38.0,38.0,37.93,37.97,40500.0,22.8468,22.8468,22.8047,22.8288,40500.0
2009-09-29 15:50:00,37.97,37.97,37.87,37.9,59800.0,22.8288,22.8288,22.7686,22.7867,59800.0
2009-09-29 15:55:00,37.9,37.9,37.82,37.85,160700.0,22.7867,22.7867,22.7386,22.7566,160700.0
2009-09-30 09:30:00,37.86,37.86,37.36,37.36,106500.0,22.7626,22.7626,22.462,22.462,106500.0
2009-09-30 09:35:00,37.37,37.62,37.36,37.58,49200.0,22.468,22.6183,22.462,22.5943,49200.0
2009-09-30 09:40:00,37.55,37.58,37.3,37.3,104200.0,22.5762,22.5943,22.4259,22.4259,104200.0
2009-09-30 09:45:00,37.29,37.3,37.16,37.19,65400.0,22.4199,22.4259,22.3418,22.3598,65400.0
2009-09-30 09:50:00,37.19,37.35,37.14,37.32,57400.0,22.3598,22.456,22.3297,22.438,57400.0
2009-09-30 09:55:00,37.31,37.35,37.04,37.1,55400.0,22.4319,22.456,22.2696,22.3057,55400.0
2009-09-30 10:00:00,37.09,37.35,37.01,37.32,138900.0,22.2997,22.456,22.2516,22.438,138900.0
2009-09-30 10:05:00,37.32,37.35,37.2,37.26,36900.0,22.438,22.456,22.3658,22.4019,36900.0
2009-09-30 10:10:00,37.25,37.39,37.25,37.38,57200.0,22.3959,22.48,22.3959,22.474,57200.0
2009-09-30 10:15:00,37.36,37.37,37.26,37.28,23700.0,22.462,22.468,22.4019,22.4139,23700.0
2009-09-30 10:20:00,37.27,37.27,37.21,37.22,36200.0,22.4079,22.4079,22.3718,22.3778,36200.0
2009-09-30 10:25:00,37.21,37.28,37.13,37.25,70600.0,22.3718,22.4139,22.3237,22.3959,70600.0
2009-09-30 10:30:00,37.26,37.35,37.22,37.29,49200.0,22.4019,22.456,22.3778,22.4199,49200.0
2009-09-30 10:35:00,37.28,37.3,37.24,37.27,29600.0,22.4139,22.4259,22.3899,22.4079,29600.0
2009-09-30 10:40:00,37.28,37.3,37.25,37.29,33200.0,22.4139,22.4259,22.3959,22.4199,33200.0
2009-09-30 10:45:00,37.28,37.29,37.27,37.29,27000.0,22.4139,22.4199,22.4079,22.4199,27000.0
2009-09-30 10:50:00,37.27,37.34,37.27,37.32,23200.0,22.4079,22.45,22.4079,22.438,23200.0
2009-09-30 10:55:00,37.32,37.33,37.19,37.2,29300.0,22.438,22.444,22.3598,22.3658,29300.0
2009-09-30 11:00:00,37.2,37.33,37.19,37.31,22700.0,22.3658,22.444,22.3598,22.4319,22700.0
2009-09-30 11:05:00,37.31,37.35,37.27,37.27,23400.0,22.4319,22.456,22.4079,22.4079,23400.0
2009-09-30 11:10:00,37.29,37.29,37.15,37.17,27700.0,22.4199,22.4199,22.3357,22.3478,27700.0
2009-09-30 11:15:00,37.17,37.24,37.15,37.24,37000.0,22.3478,22.3899,22.3357,22.3899,37000.0
2009-09-30 11:20:00,37.24,37.3,37.23,37.3,36100.0,22.3899,22.4259,22.3838,22.4259,36100.0
2009-09-30 11:25:00,37.29,37.39,37.29,37.31,68400.0,22.4199,22.48,22.4199,22.4319,68400.0
2009-09-30 11:30:00,37.31,37.34,37.18,37.22,163400.0,22.4319,22.45,22.3538,22.3778,163400.0
2009-09-30 11:35:00,37.22,37.23,37.18,37.21,28800.0,22.3778,22.3838,22.3538,22.3718,28800.0
2009-09-30 11:40:00,37.21,37.22,37.11,37.14,43200.0,22.3718,22.3778,22.3117,22.3297,43200.0
2009-09-30 11:45:00,37.14,37.22,37.13,37.18,24100.0,22.3297,22.3778,22.3237,22.3538,24100.0
2009-09-30 11:50:00,37.17,37.23,37.16,37.22,16300.0,22.3478,22.3838,22.3418,22.3778,16300.0
2009-09-30 11:55:00,37.22,37.32,37.22,37.26,73400.0,22.3778,22.438,22.3778,22.4019,73400.0
2009-09-30 12:00:00,37.25,37.32,37.23,37.29,28100.0,22.3959,22.438,22.3838,22.4199,28100.0
2009-09-30 12:05:00,37.29,37.37,37.29,37.32,30100.0,22.4199,22.468,22.4199,22.438,30100.0
2009-09-30 12:10:00,37.33,37.37,37.31,37.36,29900.0,22.444,22.468,22.4319,22.462,29900.0
2009-09-30 12:15:00,37.37,37.5,37.36,37.39,41000.0,22.468,22.5462,22.462,22.48,41000.0
2009-09-30 12:20:00,37.39,37.39,37.35,37.38,13800.0,22.48,22.48,22.456,22.474,13800.0
2009-09-30 12:25:00,37.37,37.52,37.37,37.49,43000.0,22.468,22.5582,22.468,22.5402,43000.0
2009-09-30 12:30:00,37.46,37.62,37.46,37.58,42400.0,22.5221,22.6183,22.5221,22.5943,42400.0
2009-09-30 12:35:00,37.58,37.63,37.56,37.56,16400.0,22.5943,22.6243,22.5823,22.5823,16400.0
2009-09-30 12:40:00,37.55,37.64,37.54,37.64,17900.0,22.5762,22.6304,22.5702,22.6304,17900.0
2009-09-30 12:45:00,37.63,37.7,37.62,37.64,25600.0,22.6243,22.6664,22.6183,22.6304,25600.0
2009-09-30 12:50:00,37.64,37.69,37.58,37.62,46500.0,22.6304,22.6604,22.5943,22.6183,46500.0
2009-09-30 12:55:00,37.62,37.8,37.62,37.74,46300.0,22.6183,22.7265,22.6183,22.6905,46300.0
2009-09-30 13:00:00,37.73,37.88,37.73,37.81,55100.0,22.6845,22.7746,22.6845,22.7326,55100.0
2009-09-30 13:05:00,37.81,37.85,37.67,37.7,47000.0,22.7326,22.7566,22.6484,22.6664,47000.0
2009-09-30 13:10:00,37.69,37.7,37.64,37.67,28200.0,22.6604,22.6664,22.6304,22.6484,28200.0
2009-09-30 13:15:00,37.66,37.69,37.61,37.63,18800.0,22.6424,22.6604,22.6123,22.6243,18800.0
2009-09-30 13:20:00,37.63,37.73,37.62,37.71,15500.0,22.6243,22.6845,22.6183,22.6724,15500.0
2009-09-30 13:25:00,37.71,37.78,37.71,37.74,11400.0,22.6724,22.7145,22.6724,22.6905,11400.0
2009-09-30 13:30:00,37.74,37.76,37.65,37.65,24100.0,22.6905,22.7025,22.6364,22.6364,24100.0
2009-09-30 13:35:00,37.65,37.69,37.55,37.55,25100.0,22.6364,22.6604,22.5762,22.5762,25100.0
2009-09-30 13:40:00,37.55,37.59,37.49,37.52,23000.0,22.5762,22.6003,22.5402,22.5582,23000.0
2009-09-30 13:45:00,37.51,37.54,37.5,37.51,13700.0,22.5522,22.5702,22.5462,22.5522,13700.0
2009-09-30 13:50:00,37.5,37.61,37.5,37.61,22700.0,22.5462,22.6123,22.5462,22.6123,22700.0
2009-09-30 13:55:00,37.6,37.61,37.49,37.51,17400.0,22.6063,22.6123,22.5402,22.5522,17400.0
2009-09-30 14:00:00,37.53,37.56,37.45,37.56,26000.0,22.5642,22.5823,22.5161,22.5823,26000.0
2009-09-30 14:05:00,37.55,37.63,37.54,37.58,24100.0,22.5762,22.6243,22.5702,22.5943,24100.0
2009-09-30 14:10:00,37.57,37.59,37.54,37.59,15700.0,22.5883,22.6003,22.5702,22.6003,15700.0
2009-09-30 14:15:00,37.59,37.62,37.55,37.59,13700.0,22.6003,22.6183,22.5762,22.6003,13700.0
2009-09-30 14:20:00,37.59,37.64,37.56,37.57,11600.0,22.6003,22.6304,22.5823,22.5883,11600.0
2009-09-30 14:25:00,37.56,37.62,37.56,37.61,18000.0,22.5823,22.6183,22.5823,22.6123,18000.0
2009-09-30 14:30:00,37.61,37.61,37.54,37.6,23400.0,22.6123,22.6123,22.5702,22.6063,23400.0
2009-09-30 14:35:00,37.6,37.69,37.6,37.64,30000.0,22.6063,22.6604,22.6063,22.6304,30000.0
2009-09-30 14:40:00,37.65,37.73,37.62,37.7,30000.0,22.6364,22.6845,22.6183,22.6664,30000.0
2009-09-30 14:45:00,37.71,37.81,37.71,37.75,103000.0,22.6724,22.7326,22.6724,22.6965,103000.0
2009-09-30 14:50:00,37.76,37.77,37.71,37.72,117200.0,22.7025,22.7085,22.6724,22.6784,117200.0
2009-09-30 14:55:00,37.72,37.73,37.54,37.54,46000.0,22.6784,22.6845,22.5702,22.5702,46000.0
2009-09-30 15:00:00,37.54,37.54,37.4,37.44,57500.0,22.5702,22.5702,22.4861,22.5101,57500.0
2009-09-30 15:05:00,37.44,37.47,37.37,37.43,92600.0,22.5101,22.5281,22.468,22.5041,92600.0
2009-09-30 15:10:00,37.43,37.45,37.35,37.36,54600.0,22.5041,22.5161,22.456,22.462,54600.0
2009-09-30 15:15:00,37.36,37.47,37.31,37.46,73300.0,22.462,22.5281,22.4319,22.5221,73300.0
2009-09-30 15:20:00,37.47,37.55,37.46,37.51,104500.0,22.5281,22.5762,22.5221,22.5522,104500.0
2009-09-30 15:25:00,37.51,37.51,37.4,37.41,51600.0,22.5522,22.5522,22.4861,22.4921,51600.0
2009-09-30 15:30:00,37.41,37.52,37.37,37.5,96700.0,22.4921,22.5582,22.468,22.5462,96700.0
2009-09-30 15:35:00,37.5,37.5,37.4,37.43,90400.0,22.5462,22.5462,22.4861,22.5041,90400.0
2009-09-30 15:40:00,37.43,37.48,37.36,37.41,107800.0,22.5041,22.5342,22.462,22.4921,107800.0
2009-09-30 15:45:00,37.4,37.5,37.35,37.49,178400.0,22.4861,22.5462,22.456,22.5402,178400.0
2009-09-30 15:50:00,37.5,37.57,37.44,37.57,195400.0,22.5462,22.5883,22.5101,22.5883,195400.0
2009-09-30 15:55:00,37.57,37.57,37.42,37.47,623300.0,22.5883,22.5883,22.4981,22.5281,623300.0
2009-10-01 09:30:00,37.43,37.54,37.39,37.44,62300.0,22.5041,22.5702,22.48,22.5101,62300.0
2009-10-01 09:35:00,37.44,37.6,37.3,37.6,64300.0,22.5101,22.6063,22.4259,22.6063,64300.0
2009-10-01 09:40:00,37.6,37.73,37.59,37.65,63100.0,22.6063,22.6845,22.6003,22.6364,63100.0
2009-10-01 09:45:00,37.65,37.77,37.63,37.76,52900.0,22.6364,22.7085,22.6243,22.7025,52900.0
2009-10-01 09:50:00,37.76,37.82,37.64,37.82,106800.0,22.7025,22.7386,22.6304,22.7386,106800.0
2009-10-01 09:55:00,37.82,37.85,37.75,37.75,50800.0,22.7386,22.7566,22.6965,22.6965,50800.0
2009-10-01 10:00:00,37.76,37.82,37.51,37.64,138800.0,22.7025,22.7386,22.5522,22.6304,138800.0
2009-10-01 10:05:00,37.62,37.63,37.4,37.52,126800.0,22.6183,22.6243,22.4861,22.5582,126800.0
2009-10-01 10:10:00,37.52,37.59,37.5,37.57,67000.0,22.5582,22.6003,22.5462,22.5883,67000.0
2009-10-01 10:15:00,37.56,37.56,37.48,37.52,37400.0,22.5823,22.5823,22.5342,22.5582,37400.0
2009-10-01 10:20:00,37.51,37.62,37.46,37.6,57000.0,22.5522,22.6183,22.5221,22.6063,57000.0
2009-10-01 10:25:00,37.58,37.6,37.5,37.5,70000.0,22.5943,22.6063,22.5462,22.5462,70000.0
2009-10-01 10:30:00,37.5,37.55,37.48,37.54,70000.0,22.5462,22.5762,22.5342,22.5702,70000.0
2009-10-01 10:35:00,37.54,37.65,37.53,37.56,86800.0,22.5702,22.6364,22.5642,22.5823,86800.0
2009-10-01 10:40:00,37.56,37.7,37.56,37.6,87900.0,22.5823,22.6664,22.5823,22.6063,87900.0
2009-10-01 10:45:00,37.61,37.64,37.51,37.54,53200.0,22.6123,22.6304,22.5522,22.5702,53200.0
2009-10-01 10:50:00,37.56,37.57,37.45,37.48,64500.0,22.5823,22.5883,22.5161,22.5342,64500.0
2009-10-01 10:55:00,37.48,37.53,37.36,37.38,48900.0,22.5342,22.5642,22.462,22.474,48900.0
2009-10-01 11:00:00,37.38,37.38,37.19,37.19,56000.0,22.474,22.474,22.3598,22.3598,56000.0
2009-10-01 11:05:00,37.2,37.2,37.02,37.02,105800.0,22.3658,22.3658,22.2576,22.2576,105800.0
2009-10-01 11:10:00,37.03,37.06,37.02,37.04,41700.0,22.2636,22.2816,22.2576,22.2696,41700.0
2009-10-01 11:15:00,37.04,37.08,37.01,37.04,60800.0,22.2696,22.2937,22.2516,22.2696,60800.0
2009-10-01 11:20:00,37.04,37.13,37.03,37.07,53900.0,22.2696,22.3237,22.2636,22.2876,53900.0
2009-10-01 11:25:00,37.08,37.09,36.91,36.95,91600.0,22.2937,22.2997,22.1915,22.2155,91600.0
2009-10-01 11:30:00,36.95,36.97,36.8,36.82,82900.0,22.2155,22.2275,22.1253,22.1373,82900.0
2009-10-01 11:35:00,36.83,36.88,36.82,36.86,45600.0,22.1434,22.1734,22.1373,22.1614,45600.0
2009-10-01 11:40:00,36.86,36.9,36.85,36.87,46000.0,22.1614,22.1854,22.1554,22.1674,46000.0
2009-10-01 11:45:00,36.86,36.87,36.8,36.86,78300.0,22.1614,22.1674,22.1253,22.1614,78300.0
2009-10-01 11:50:00,36.87,36.87,36.78,36.83,50600.0,22.1674,22.1674,22.1133,22.1434,50600.0
2009-10-01 11:55:00,36.83,36.93,36.82,36.89,44900.0,22.1434,22.2035,22.1373,22.1794,44900.0
2009-10-01 12:00:00,36.9,36.95,36.9,36.91,29900.0,22.1854,22.2155,22.1854,22.1915,29900.0
2009-10-01 12:05:00,36.9,36.93,36.83,36.89,50600.0,22.1854,22.2035,22.1434,22.1794,50600.0
2009-10-01 12:10:00,36.9,36.99,36.9,36.94,22000.0,22.1854,22.2395,22.1854,22.2095,22000.0
2009-10-01 12:15:00,36.93,36.99,36.93,36.97,15700.0,22.2035,22.2395,22.2035,22.2275,15700.0
2009-10-01 12:20:00,36.98,37.04,36.97,37.03,20200.0,22.2335,22.2696,22.2275,22.2636,20200.0
2009-10-01 12:25:00,37.03,37.07,37.01,37.06,26000.0,22.2636,22.2876,22.2516,22.2816,26000.0
2009-10-01 12:30:00,37.06,37.11,37.05,37.11,27100.0,22.2816,22.3117,22.2756,22.3117,27100.0
2009-10-01 12:35:00,37.11,37.12,37.08,37.11,42500.0,22.3117,22.3177,22.2937,22.3117,42500.0
2009-10-01 12:40:00,37.1,37.11,37.03,37.03,39600.0,22.3057,22.3117,22.2636,22.2636,39600.0
2009-10-01 12:45:00,37.02,37.02,36.96,36.99,33800.0,22.2576,22.2576,22.2215,22.2395,33800.0
2009-10-01 12:50:00,36.99,37.0,36.95,36.98,37500.0,22.2395,22.2456,22.2155,22.2335,37500.0
2009-10-01 12:55:00,36.98,36.99,36.95,36.96,24900.0,22.2335,22.2395,22.2155,22.2215,24900.0
2009-10-01 13:00:00,36.97,36.97,36.86,36.88,45300.0,22.2275,22.2275,22.1614,22.1734,45300.0
2009-10-01 13:05:00,36.88,36.9,36.8,36.8,48600.0,22.1734,22.1854,22.1253,22.1253,48600.0
2009-10-01 13:10:00,36.8,36.82,36.74,36.81,47300.0,22.1253,22.1373,22.0892,22.1313,47300.0
2009-10-01 13:15:00,36.81,36.84,36.75,36.75,37500.0,22.1313,22.1494,22.0953,22.0953,37500.0
2009-10-01 13:20:00,36.75,36.8,36.69,36.71,57700.0,22.0953,22.1253,22.0592,22.0712,57700.0
2009-10-01 13:25:00,36.72,36.75,36.7,36.73,57500.0,22.0772,22.0953,22.0652,22.0832,57500.0
2009-10-01 13:30:00,36.74,36.75,36.67,36.68,73000.0,22.0892,22.0953,22.0472,22.0532,73000.0
2009-10-01 13:35:00,36.69,36.74,36.69,36.7,48000.0,22.0592,22.0892,22.0592,22.0652,48000.0
2009-10-01 13:40:00,36.7,36.85,36.69,36.85,76700.0,22.0652,22.1554,22.0592,22.1554,76700.0
2009-10-01 13:45:00,36.85,36.91,36.83,36.9,30900.0,22.1554,22.1915,22.1434,22.1854,30900.0
2009-10-01 13:50:00,36.91,36.93,36.89,36.89,29900.0,22.1915,22.2035,22.1794,22.1794,29900.0
2009-10-01 13:55:00,36.89,36.89,36.79,36.85,25800.0,22.1794,22.1794,22.1193,22.1554,25800.0
2009-10-01 14:00:00,36.84,36.9,36.83,36.9,18400.0,22.1494,22.1854,22.1434,22.1854,18400.0
2009-10-01 14:05:00,36.9,37.0,36.87,36.98,38200.0,22.1854,22.2456,22.1674,22.2335,38200.0
2009-10-01 14:10:00,36.98,37.05,36.97,37.04,25300.0,22.2335,22.2756,22.2275,22.2696,25300.0
2009-10-01 14:15:00,37.05,37.05,37.0,37.04,33200.0,22.2756,22.2756,22.2456,22.2696,33200.0
2009-10-01 14:20:00,37.03,37.05,37.01,37.04,18800.0,22.2636,22.2756,22.2516,22.2696,18800.0
2009-10-01 14:25:00,37.05,37.13,37.03,37.11,63800.0,22.2756,22.3237,22.2636,22.3117,63800.0
2009-10-01 14:30:00,37.11,37.12,36.89,36.9,63700.0,22.3117,22.3177,22.1794,22.1854,63700.0
2009-10-01 14:35:00,36.9,36.98,36.87,36.96,93600.0,22.1854,22.2335,22.1674,22.2215,93600.0
2009-10-01 14:40:00,36.95,36.95,36.81,36.82,77600.0,22.2155,22.2155,22.1313,22.1373,77600.0
2009-10-01 14:45:00,36.83,36.87,36.82,36.86,29500.0,22.1434,22.1674,22.1373,22.1614,29500.0
2009-10-01 14:50:00,36.87,36.88,36.84,36.88,45300.0,22.1674,22.1734,22.1494,22.1734,45300.0
2009-10-01 14:55:00,36.88,36.89,36.79,36.8,66000.0,22.1734,22.1794,22.1193,22.1253,66000.0
2009-10-01 15:00:00,36.8,36.85,36.79,36.85,120500.0,22.1253,22.1554,22.1193,22.1554,120500.0
2009-10-01 15:05:00,36.85,36.88,36.83,36.87,65100.0,22.1554,22.1734,22.1434,22.1674,65100.0
2009-10-01 15:10:00,36.87,36.95,36.87,36.93,64600.0,22.1674,22.2155,22.1674,22.2035,64600.0
2009-10-01 15:15:00,36.93,36.97,36.92,36.95,44200.0,22.2035,22.2275,22.1975,22.2155,44200.0
2009-10-01 15:20:00,36.95,37.0,36.91,36.94,104100.0,22.2155,22.2456,22.1915,22.2095,104100.0
2009-10-01 15:25:00,36.94,36.95,36.85,36.88,72700.0,22.2095,22.2155,22.1554,22.1734,72700.0
2009-10-01 15:30:00,36.88,36.98,36.88,36.95,102900.0,22.1734,22.2335,22.1734,22.2155,102900.0
2009-10-01 15:35:00,36.95,37.01,36.93,36.99,125600.0,22.2155,22.2516,22.2035,22.2395,125600.0
2009-10-01 15:40:00,37.0,37.08,36.99,37.05,194200.0,22.2456,22.2937,22.2395,22.2756,194200.0
2009-10-01 15:45:00,37.04,37.08,37.04,37.06,155800.0,22.2696,22.2937,22.2696,22.2816,155800.0
2009-10-01 15:50:00,37.05,37.07,36.93,36.94,257300.0,22.2756,22.2876,22.2035,22.2095,257300.0
2009-10-01 15:55:00,36.93,37.05,36.93,37.0,549700.0,22.2035,22.2756,22.2035,22.2456,549700.0
2009-10-02 09:30:00,36.4,36.58,36.31,36.41,103500.0,21.969,22.0776,21.9147,21.975,103500.0
2009-10-02 09:35:00,36.44,36.62,36.42,36.49,78100.0,21.9931,22.1018,21.981,22.0233,78100.0
2009-10-02 09:40:00,36.49,36.49,36.3,36.41,108400.0,22.0233,22.0233,21.9086,21.975,108400.0
2009-10-02 09:45:00,36.39,36.69,36.36,36.68,150100.0,21.9629,22.144,21.9448,22.138,150100.0
2009-10-02 09:50:00,36.68,36.8,36.58,36.59,143600.0,22.138,22.2104,22.0776,22.0836,143600.0
2009-10-02 09:55:00,36.56,36.58,36.45,36.48,93600.0,22.0655,22.0776,21.9991,22.0173,93600.0
2009-10-02 10:00:00,36.48,36.55,36.4,36.54,70600.0,22.0173,22.0595,21.969,22.0535,70600.0
2009-10-02 10:05:00,36.53,36.62,36.49,36.51,83300.0,22.0474,22.1018,22.0233,22.0354,83300.0
2009-10-02 10:10:00,36.51,36.63,36.5,36.6,72400.0,22.0354,22.1078,22.0293,22.0897,72400.0
2009-10-02 10:15:00,36.6,36.66,36.45,36.49,78300.0,22.0897,22.1259,21.9991,22.0233,78300.0
2009-10-02 10:20:00,36.5,36.62,36.5,36.58,41900.0,22.0293,22.1018,22.0293,22.0776,41900.0
2009-10-02 10:25:00,36.57,36.65,36.55,36.61,51200.0,22.0716,22.1199,22.0595,22.0957,51200.0
2009-10-02 10:30:00,36.61,36.64,36.54,36.64,48500.0,22.0957,22.1138,22.0535,22.1138,48500.0
2009-10-02 10:35:00,36.64,36.81,36.64,36.77,113400.0,22.1138,22.2164,22.1138,22.1923,113400.0
2009-10-02 10:40:00,36.77,36.81,36.73,36.76,80700.0,22.1923,22.2164,22.1681,22.1862,80700.0
2009-10-02 10:45:00,36.76,36.77,36.5,36.5,56500.0,22.1862,22.1923,22.0293,22.0293,56500.0
2009-10-02 10:50:00,36.5,36.56,36.41,36.47,68000.0,22.0293,22.0655,21.975,22.0112,68000.0
2009-10-02 10:55:00,36.47,36.53,36.44,36.46,23800.0,22.0112,22.0474,21.9931,22.0052,23800.0
2009-10-02 11:00:00,36.46,36.51,36.43,36.48,28900.0,22.0052,22.0354,21.9871,22.0173,28900.0
2009-10-02 11:05:00,36.49,36.51,36.42,36.43,28800.0,22.0233,22.0354,21.981,21.9871,28800.0
2009-10-02 11:10:00,36.43,36.43,36.32,36.33,30100.0,21.9871,21.9871,21.9207,21.9267,30100.0
2009-10-02 11:15:00,36.32,36.41,36.32,36.35,35200.0,21.9207,21.975,21.9207,21.9388,35200.0
2009-10-02 11:20:00,36.36,36.4,36.34,36.39,25600.0,21.9448,21.969,21.9328,21.9629,25600.0
2009-10-02 11:25:00,36.4,36.41,36.34,36.35,26200.0,21.969,21.975,21.9328,21.9388,26200.0
2009-10-02 11:30:00,36.36,36.46,36.35,36.39,53700.0,21.9448,22.0052,21.9388,21.9629,53700.0
2009-10-02 11:35:00,36.39,36.46,36.31,36.45,67000.0,21.9629,22.0052,21.9147,21.9991,67000.0
2009-10-02 11:40:00,36.45,36.47,36.4,36.47,55300.0,21.9991,22.0112,21.969,22.0112,55300.0
2009-10-02 11:45:00,36.47,36.56,36.46,36.54,47900.0,22.0112,22.0655,22.0052,22.0535,47900.0
2009-10-02 11:50:00,36.54,36.55,36.5,36.53,34300.0,22.0535,22.0595,22.0293,22.0474,34300.0
2009-10-02 11:55:00,36.53,36.53,36.45,36.51,46100.0,22.0474,22.0474,21.9991,22.0354,46100.0
2009-10-02 12:00:00,36.51,36.55,36.5,36.53,24600.0,22.0354,22.0595,22.0293,22.0474,24600.0
2009-10-02 12:05:00,36.52,36.62,36.49,36.55,54100.0,22.0414,22.1018,22.0233,22.0595,54100.0
2009-10-02 12:10:00,36.56,36.58,36.51,36.51,39000.0,22.0655,22.0776,22.0354,22.0354,39000.0
2009-10-02 12:15:00,36.51,36.57,36.5,36.54,31700.0,22.0354,22.0716,22.0293,22.0535,31700.0
2009-10-02 12:20:00,36.53,36.56,36.5,36.56,23300.0,22.0474,22.0655,22.0293,22.0655,23300.0
2009-10-02 12:25:00,36.58,36.64,36.51,36.61,24500.0,22.0776,22.1138,22.0354,22.0957,24500.0
2009-10-02 12:30:00,36.61,36.65,36.59,36.6,21300.0,22.0957,22.1199,22.0836,22.0897,21300.0
2009-10-02 12:35:00,36.6,36.6,36.52,36.53,15200.0,22.0897,22.0897,22.0414,22.0474,15200.0
2009-10-02 12:40:00,36.54,36.61,36.45,36.46,32000.0,22.0535,22.0957,21.9991,22.0052,32000.0
2009-10-02 12:45:00,36.46,36.54,36.44,36.54,36700.0,22.0052,22.0535,21.9931,22.0535,36700.0
2009-10-02 12:50:00,36.54,36.58,36.51,36.54,14700.0,22.0535,22.0776,22.0354,22.0535,14700.0
2009-10-02 12:55:00,36.53,36.6,36.5,36.6,12600.0,22.0474,22.0897,22.0293,22.0897,12600.0
2009-10-02 13:00:00,36.6,36.75,36.6,36.72,42300.0,22.0897,22.1802,22.0897,22.1621,42300.0
2009-10-02 13:05:00,36.71,36.72,36.69,36.7,19500.0,22.1561,22.1621,22.144,22.15,19500.0
2009-10-02 13:10:00,36.68,36.78,36.68,36.75,19400.0,22.138,22.1983,22.138,22.1802,19400.0
2009-10-02 13:15:00,36.75,36.76,36.7,36.72,26300.0,22.1802,22.1862,22.15,22.1621,26300.0
2009-10-02 13:20:00,36.71,36.72,36.7,36.7,13400.0,22.1561,22.1621,22.15,22.15,13400.0
2009-10-02 13:25:00,36.7,36.74,36.69,36.7,17300.0,22.15,22.1742,22.144,22.15,17300.0
2009-10-02 13:30:00,36.71,36.73,36.69,36.69,10600.0,22.1561,22.1681,22.144,22.144,10600.0
2009-10-02 13:35:00,36.7,36.7,36.61,36.61,14200.0,22.15,22.15,22.0957,22.0957,14200.0
2009-10-02 13:40:00,36.6,36.61,36.57,36.58,25900.0,22.0897,22.0957,22.0716,22.0776,25900.0
2009-10-02 13:45:00,36.59,36.63,36.58,36.61,28300.0,22.0836,22.1078,22.0776,22.0957,28300.0
2009-10-02 13:50:00,36.61,36.62,36.54,36.57,25700.0,22.0957,22.1018,22.0535,22.0716,25700.0
2009-10-02 13:55:00,36.56,36.61,36.51,36.53,24100.0,22.0655,22.0957,22.0354,22.0474,24100.0
2009-10-02 14:00:00,36.52,36.55,36.46,36.54,71600.0,22.0414,22.0595,22.0052,22.0535,71600.0
2009-10-02 14:05:00,36.55,36.57,36.52,36.52,17800.0,22.0595,22.0716,22.0414,22.0414,17800.0
2009-10-02 14:10:00,36.52,36.56,36.49,36.51,18900.0,22.0414,22.0655,22.0233,22.0354,18900.0
2009-10-02 14:15:00,36.52,36.62,36.51,36.62,25100.0,22.0414,22.1018,22.0354,22.1018,25100.0
2009-10-02 14:20:00,36.62,36.63,36.57,36.61,21900.0,22.1018,22.1078,22.0716,22.0957,21900.0
2009-10-02 14:25:00,36.61,36.61,36.56,36.56,20800.0,22.0957,22.0957,22.0655,22.0655,20800.0
2009-10-02 14:30:00,36.56,36.59,36.53,36.54,28000.0,22.0655,22.0836,22.0474,22.0535,28000.0
2009-10-02 14:35:00,36.54,36.55,36.52,36.54,18100.0,22.0535,22.0595,22.0414,22.0535,18100.0
2009-10-02 14:40:00,36.54,36.54,36.5,36.5,26400.0,22.0535,22.0535,22.0293,22.0293,26400.0
2009-10-02 14:45:00,36.52,36.53,36.5,36.51,12500.0,22.0414,22.0474,22.0293,22.0354,12500.0
2009-10-02 14:50:00,36.5,36.52,36.47,36.47,46400.0,22.0293,22.0414,22.0112,22.0112,46400.0
2009-10-02 14:55:00,36.46,36.53,36.46,36.5,32600.0,22.0052,22.0474,22.0052,22.0293,32600.0
2009-10-02 15:00:00,36.51,36.52,36.46,36.5,32700.0,22.0354,22.0414,22.0052,22.0293,32700.0
2009-10-02 15:05:00,36.49,36.55,36.48,36.52,26900.0,22.0233,22.0595,22.0173,22.0414,26900.0
2009-10-02 15:10:00,36.52,36.53,36.48,36.48,16400.0,22.0414,22.0474,22.0173,22.0173,16400.0
2009-10-02 15:15:00,36.49,36.49,36.4,36.41,25700.0,22.0233,22.0233,21.969,21.975,25700.0
2009-10-02 15:20:00,36.41,36.42,36.4,36.4,17000.0,21.975,21.981,21.969,21.969,17000.0
2009-10-02 15:25:00,36.4,36.42,36.4,36.4,54900.0,21.969,21.981,21.969,21.969,54900.0
2009-10-02 15:30:00,36.41,36.53,36.4,36.51,85000.0,21.975,22.0474,21.969,22.0354,85000.0
2009-10-02 15:35:00,36.51,36.53,36.42,36.42,77600.0,22.0354,22.0474,21.981,21.981,77600.0
2009-10-02 15:40:00,36.42,36.45,36.42,36.44,58000.0,21.981,21.9991,21.981,21.9931,58000.0
2009-10-02 15:45:00,36.44,36.52,36.44,36.48,66900.0,21.9931,22.0414,21.9931,22.0173,66900.0
2009-10-02 15:50:00,36.48,36.48,36.36,36.41,101900.0,22.0173,22.0173,21.9448,21.975,101900.0
2009-10-02 15:55:00,36.42,36.44,36.37,36.42,181900.0,21.981,21.9931,21.9509,21.981,181900.0
2009-10-05 09:30:00,36.42,36.5,36.32,36.5,83500.0,21.981,22.0293,21.9207,22.0293,83500.0
2009-10-05 09:35:00,36.5,36.57,36.34,36.57,71400.0,22.0293,22.0716,21.9328,22.0716,71400.0
2009-10-05 09:40:00,36.57,36.89,36.54,36.88,73200.0,22.0716,22.2647,22.0535,22.2587,73200.0
2009-10-05 09:45:00,36.89,36.96,36.89,36.94,82700.0,22.2647,22.307,22.2647,22.2949,82700.0
2009-10-05 09:50:00,36.92,36.92,36.76,36.81,45900.0,22.2828,22.2828,22.1862,22.2164,45900.0
2009-10-05 09:55:00,36.81,36.88,36.63,36.85,102700.0,22.2164,22.2587,22.1078,22.2406,102700.0
2009-10-05 10:00:00,36.86,36.96,36.75,36.75,38200.0,22.2466,22.307,22.1802,22.1802,38200.0
2009-10-05 10:05:00,36.75,36.81,36.65,36.69,91200.0,22.1802,22.2164,22.1199,22.144,91200.0
2009-10-05 10:10:00,36.71,36.81,36.69,36.76,42500.0,22.1561,22.2164,22.144,22.1862,42500.0
2009-10-05 10:15:00,36.77,36.9,36.7,36.88,22200.0,22.1923,22.2707,22.15,22.2587,22200.0
2009-10-05 10:20:00,36.89,36.93,36.79,36.8,18500.0,22.2647,22.2889,22.2044,22.2104,18500.0
2009-10-05 10:25:00,36.79,36.84,36.72,36.84,21700.0,22.2044,22.2345,22.1621,22.2345,21700.0
2009-10-05 10:30:00,36.84,36.9,36.8,36.8,23000.0,22.2345,22.2707,22.2104,22.2104,23000.0
2009-10-05 10:35:00,36.77,36.91,36.72,36.9,22800.0,22.1923,22.2768,22.1621,22.2707,22800.0
2009-10-05 10:40:00,36.9,36.94,36.89,36.94,29400.0,22.2707,22.2949,22.2647,22.2949,29400.0
2009-10-05 10:45:00,36.95,36.96,36.85,36.9,26600.0,22.3009,22.307,22.2406,22.2707,26600.0
2009-10-05 10:50:00,36.91,36.91,36.79,36.82,18900.0,22.2768,22.2768,22.2044,22.2225,18900.0
2009-10-05 10:55:00,36.81,36.91,36.76,36.89,29000.0,22.2164,22.2768,22.1862,22.2647,29000.0
2009-10-05 11:00:00,36.89,36.96,36.88,36.91,26400.0,22.2647,22.307,22.2587,22.2768,26400.0
2009-10-05 11:05:00,36.9,36.93,36.82,36.83,22800.0,22.2707,22.2889,22.2225,22.2285,22800.0
2009-10-05 11:10:00,36.83,36.84,36.79,36.82,28400.0,22.2285,22.2345,22.2044,22.2225,28400.0
2009-10-05 11:15:00,36.81,36.82,36.77,36.8,25600.0,22.2164,22.2225,22.1923,22.2104,25600.0
2009-10-05 11:20:00,36.81,36.84,36.79,36.83,24500.0,22.2164,22.2345,22.2044,22.2285,24500.0
2009-10-05 11:25:00,36.83,36.83,36.7,36.75,24000.0,22.2285,22.2285,22.15,22.1802,24000.0
2009-10-05 11:30:00,36.75,36.85,36.73,36.85,40400.0,22.1802,22.2406,22.1681,22.2406,40400.0
2009-10-05 11:35:00,36.84,36.85,36.75,36.79,37600.0,22.2345,22.2406,22.1802,22.2044,37600.0
2009-10-05 11:40:00,36.79,36.84,36.79,36.84,12200.0,22.2044,22.2345,22.2044,22.2345,12200.0
2009-10-05 11:45:00,36.83,36.88,36.81,36.87,17600.0,22.2285,22.2587,22.2164,22.2526,17600.0
2009-10-05 11:50:00,36.86,36.96,36.85,36.95,27900.0,22.2466,22.307,22.2406,22.3009,27900.0
2009-10-05 11:55:00,36.94,36.97,36.9,36.92,29900.0,22.2949,22.313,22.2707,22.2828,29900.0
2009-10-05 12:00:00,36.93,36.94,36.88,36.88,6100.0,22.2889,22.2949,22.2587,22.2587,6100.0
2009-10-05 12:05:00,36.88,36.91,36.84,36.85,9600.0,22.2587,22.2768,22.2345,22.2406,9600.0
2009-10-05 12:10:00,36.84,36.85,36.8,36.81,12500.0,22.2345,22.2406,22.2104,22.2164,12500.0
2009-10-05 12:15:00,36.81,36.84,36.81,36.83,13200.0,22.2164,22.2345,22.2164,22.2285,13200.0
2009-10-05 12:20:00,36.84,36.9,36.83,36.9,13700.0,22.2345,22.2707,22.2285,22.2707,13700.0
2009-10-05 12:25:00,36.9,36.91,36.81,36.81,15200.0,22.2707,22.2768,22.2164,22.2164,15200.0
2009-10-05 12:30:00,36.81,36.84,36.8,36.83,10800.0,22.2164,22.2345,22.2104,22.2285,10800.0
2009-10-05 12:35:00,36.85,36.9,36.85,36.85,14400.0,22.2406,22.2707,22.2406,22.2406,14400.0
2009-10-05 12:40:00,36.86,36.93,36.85,36.9,22900.0,22.2466,22.2889,22.2406,22.2707,22900.0
2009-10-05 12:45:00,36.89,36.95,36.88,36.88,28800.0,22.2647,22.3009,22.2587,22.2587,28800.0
2009-10-05 12:50:00,36.88,36.89,36.85,36.86,21100.0,22.2587,22.2647,22.2406,22.2466,21100.0
2009-10-05 12:55:00,36.86,36.91,36.85,36.9,13000.0,22.2466,22.2768,22.2406,22.2707,13000.0
2009-10-05 13:00:00,36.9,36.93,36.9,36.9,13300.0,22.2707,22.2889,22.2707,22.2707,13300.0
2009-10-05 13:05:00,36.9,36.99,36.9,36.98,31200.0,22.2707,22.3251,22.2707,22.319,31200.0
2009-10-05 13:10:00,36.99,37.04,36.98,37.03,49700.0,22.3251,22.3552,22.319,22.3492,49700.0
2009-10-05 13:15:00,37.03,37.03,36.99,37.01,15100.0,22.3492,22.3492,22.3251,22.3371,15100.0
2009-10-05 13:20:00,37.01,37.03,37.0,37.0,17800.0,22.3371,22.3492,22.3311,22.3311,17800.0
2009-10-05 13:25:00,37.01,37.02,37.0,37.02,20500.0,22.3371,22.3432,22.3311,22.3432,20500.0
2009-10-05 13:30:00,37.03,37.06,37.02,37.03,41400.0,22.3492,22.3673,22.3432,22.3492,41400.0
2009-10-05 13:35:00,37.03,37.04,37.03,37.03,12200.0,22.3492,22.3552,22.3492,22.3492,12200.0
2009-10-05 13:40:00,37.03,37.08,37.03,37.03,61100.0,22.3492,22.3794,22.3492,22.3492,61100.0
2009-10-05 13:45:00,37.03,37.06,37.02,37.03,58800.0,22.3492,22.3673,22.3432,22.3492,58800.0
2009-10-05 13:50:00,37.03,37.03,36.99,37.0,32300.0,22.3492,22.3492,22.3251,22.3311,32300.0
2009-10-05 13:55:00,36.99,37.0,36.97,36.98,24600.0,22.3251,22.3311,22.313,22.319,24600.0
2009-10-05 14:00:00,36.98,37.0,36.97,36.98,18500.0,22.319,22.3311,22.313,22.319,18500.0
2009-10-05 14:05:00,36.97,37.0,36.95,36.95,22600.0,22.313,22.3311,22.3009,22.3009,22600.0
2009-10-05 14:10:00,36.95,36.95,36.92,36.94,21000.0,22.3009,22.3009,22.2828,22.2949,21000.0
2009-10-05 14:15:00,36.94,36.98,36.93,36.94,19400.0,22.2949,22.319,22.2889,22.2949,19400.0
2009-10-05 14:20:00,36.93,36.94,36.81,36.83,73100.0,22.2889,22.2949,22.2164,22.2285,73100.0
2009-10-05 14:25:00,36.83,36.93,36.82,36.92,30800.0,22.2285,22.2889,22.2225,22.2828,30800.0
2009-10-05 14:30:00,36.92,37.0,36.92,36.99,31800.0,22.2828,22.3311,22.2828,22.3251,31800.0
2009-10-05 14:35:00,36.98,37.0,36.97,36.99,21600.0,22.319,22.3311,22.313,22.3251,21600.0
2009-10-05 14:40:00,36.99,37.0,36.97,37.0,30100.0,22.3251,22.3311,22.313,22.3311,30100.0
2009-10-05 14:45:00,37.0,37.02,36.97,37.02,62300.0,22.3311,22.3432,22.313,22.3432,62300.0
2009-10-05 14:50:00,37.02,37.16,37.02,37.14,60400.0,22.3432,22.4277,22.3432,22.4156,60400.0
2009-10-05 14:55:00,37.14,37.25,37.13,37.2,114200.0,22.4156,22.482,22.4096,22.4518,114200.0
2009-10-05 15:00:00,37.19,37.21,37.08,37.12,62800.0,22.4458,22.4578,22.3794,22.4035,62800.0
2009-10-05 15:05:00,37.12,37.18,37.12,37.16,34800.0,22.4035,22.4397,22.4035,22.4277,34800.0
2009-10-05 15:10:00,37.16,37.23,37.15,37.17,67600.0,22.4277,22.4699,22.4216,22.4337,67600.0
2009-10-05 15:15:00,37.16,37.17,37.13,37.17,26600.0,22.4277,22.4337,22.4096,22.4337,26600.0
2009-10-05 15:20:00,37.17,37.18,37.13,37.14,25800.0,22.4337,22.4397,22.4096,22.4156,25800.0
2009-10-05 15:25:00,37.15,37.16,37.11,37.12,38600.0,22.4216,22.4277,22.3975,22.4035,38600.0
2009-10-05 15:30:00,37.12,37.13,37.07,37.1,49300.0,22.4035,22.4096,22.3733,22.3915,49300.0
2009-10-05 15:35:00,37.1,37.18,37.07,37.14,54900.0,22.3915,22.4397,22.3733,22.4156,54900.0
2009-10-05 15:40:00,37.15,37.17,37.07,37.08,66200.0,22.4216,22.4337,22.3733,22.3794,66200.0
2009-10-05 15:45:00,37.08,37.15,37.06,37.15,45600.0,22.3794,22.4216,22.3673,22.4216,45600.0
2009-10-05 15:50:00,37.14,37.15,37.06,37.08,102000.0,22.4156,22.4216,22.3673,22.3794,102000.0
2009-10-05 15:55:00,37.09,37.09,37.06,37.08,162700.0,22.3854,22.3854,22.3673,22.3794,162700.0
2009-10-06 09:30:00,37.48,37.6,37.38,37.53,84400.0,22.6208,22.6932,22.5604,22.651,84400.0
2009-10-06 09:35:00,37.55,37.59,37.49,37.56,32000.0,22.663,22.6872,22.6268,22.6691,32000.0
2009-10-06 09:40:00,37.56,37.61,37.53,37.53,46400.0,22.6691,22.6993,22.651,22.651,46400.0
2009-10-06 09:45:00,37.53,37.61,37.5,37.57,40300.0,22.651,22.6993,22.6329,22.6751,40300.0
2009-10-06 09:50:00,37.58,37.69,37.57,37.69,43700.0,22.6812,22.7475,22.6751,22.7475,43700.0
2009-10-06 09:55:00,37.69,37.81,37.69,37.81,70100.0,22.7475,22.82,22.7475,22.82,70100.0
2009-10-06 10:00:00,37.81,37.96,37.81,37.95,83300.0,22.82,22.9105,22.82,22.9045,83300.0
2009-10-06 10:05:00,37.95,37.99,37.84,37.86,45200.0,22.9045,22.9286,22.8381,22.8501,45200.0
2009-10-06 10:10:00,37.86,37.92,37.86,37.9,59900.0,22.8501,22.8864,22.8501,22.8743,59900.0
2009-10-06 10:15:00,37.91,37.91,37.87,37.89,78600.0,22.8803,22.8803,22.8562,22.8683,78600.0
2009-10-06 10:20:00,37.9,37.9,37.87,37.87,103000.0,22.8743,22.8743,22.8562,22.8562,103000.0
2009-10-06 10:25:00,37.87,37.88,37.83,37.86,79400.0,22.8562,22.8622,22.832,22.8501,79400.0
2009-10-06 10:30:00,37.86,37.86,37.8,37.85,86700.0,22.8501,22.8501,22.8139,22.8441,86700.0
2009-10-06 10:35:00,37.85,37.87,37.8,37.86,78100.0,22.8441,22.8562,22.8139,22.8501,78100.0
2009-10-06 10:40:00,37.86,37.96,37.85,37.96,57400.0,22.8501,22.9105,22.8441,22.9105,57400.0
2009-10-06 10:45:00,37.96,37.98,37.95,37.97,22000.0,22.9105,22.9226,22.9045,22.9165,22000.0
2009-10-06 10:50:00,37.97,37.97,37.93,37.93,46100.0,22.9165,22.9165,22.8924,22.8924,46100.0
2009-10-06 10:55:00,37.95,37.97,37.94,37.97,59800.0,22.9045,22.9165,22.8984,22.9165,59800.0
2009-10-06 11:00:00,37.97,37.99,37.9,37.9,135800.0,22.9165,22.9286,22.8743,22.8743,135800.0
2009-10-06 11:05:00,37.9,38.0,37.87,38.0,69700.0,22.8743,22.9346,22.8562,22.9346,69700.0
2009-10-06 11:10:00,38.0,38.1,37.99,38.09,53100.0,22.9346,22.995,22.9286,22.989,53100.0
2009-10-06 11:15:00,38.09,38.14,38.09,38.12,63900.0,22.989,23.0191,22.989,23.0071,63900.0
2009-10-06 11:20:00,38.13,38.15,38.09,38.1,49700.0,23.0131,23.0252,22.989,22.995,49700.0
2009-10-06 11:25:00,38.1,38.1,38.04,38.05,18800.0,22.995,22.995,22.9588,22.9648,18800.0
2009-10-06 11:30:00,38.05,38.06,38.02,38.06,25100.0,22.9648,22.9709,22.9467,22.9709,25100.0
2009-10-06 11:35:00,38.06,38.09,38.05,38.07,17600.0,22.9709,22.989,22.9648,22.9769,17600.0
2009-10-06 11:40:00,38.06,38.06,38.03,38.03,32000.0,22.9709,22.9709,22.9527,22.9527,32000.0
2009-10-06 11:45:00,38.03,38.05,38.0,38.0,22800.0,22.9527,22.9648,22.9346,22.9346,22800.0
2009-10-06 11:50:00,38.0,38.01,37.89,37.9,28500.0,22.9346,22.9407,22.8683,22.8743,28500.0
2009-10-06 11:55:00,37.89,37.91,37.86,37.91,24500.0,22.8683,22.8803,22.8501,22.8803,24500.0
2009-10-06 12:00:00,37.9,37.95,37.89,37.95,22100.0,22.8743,22.9045,22.8683,22.9045,22100.0
2009-10-06 12:05:00,37.94,37.99,37.94,37.97,19700.0,22.8984,22.9286,22.8984,22.9165,19700.0
2009-10-06 12:10:00,37.96,37.97,37.94,37.95,41100.0,22.9105,22.9165,22.8984,22.9045,41100.0
2009-10-06 12:15:00,37.96,37.98,37.95,37.96,20200.0,22.9105,22.9226,22.9045,22.9105,20200.0
2009-10-06 12:20:00,37.97,38.01,37.97,37.99,25300.0,22.9165,22.9407,22.9165,22.9286,25300.0
2009-10-06 12:25:00,37.98,38.01,37.97,37.99,25200.0,22.9226,22.9407,22.9165,22.9286,25200.0
2009-10-06 12:30:00,38.0,38.01,37.99,38.0,26300.0,22.9346,22.9407,22.9286,22.9346,26300.0
2009-10-06 12:35:00,38.0,38.01,37.99,38.01,34800.0,22.9346,22.9407,22.9286,22.9407,34800.0
2009-10-06 12:40:00,38.01,38.03,38.0,38.01,31600.0,22.9407,22.9527,22.9346,22.9407,31600.0
2009-10-06 12:45:00,38.01,38.01,37.95,37.96,29200.0,22.9407,22.9407,22.9045,22.9105,29200.0
2009-10-06 12:50:00,37.96,37.97,37.89,37.92,20600.0,22.9105,22.9165,22.8683,22.8864,20600.0
2009-10-06 12:55:00,37.91,37.97,37.91,37.96,21600.0,22.8803,22.9165,22.8803,22.9105,21600.0
2009-10-06 13:00:00,37.96,37.97,37.9,37.93,30900.0,22.9105,22.9165,22.8743,22.8924,30900.0
2009-10-06 13:05:00,37.93,37.94,37.83,37.87,48500.0,22.8924,22.8984,22.832,22.8562,48500.0
2009-10-06 13:10:00,37.87,37.9,37.87,37.89,13900.0,22.8562,22.8743,22.8562,22.8683,13900.0
2009-10-06 13:15:00,37.9,38.0,37.88,37.99,24200.0,22.8743,22.9346,22.8622,22.9286,24200.0
2009-10-06 13:20:00,37.98,38.06,37.98,38.06,25000.0,22.9226,22.9709,22.9226,22.9709,25000.0
2009-10-06 13:25:00,38.05,38.06,38.04,38.05,8700.0,22.9648,22.9709,22.9588,22.9648,8700.0
2009-10-06 13:30:00,38.04,38.05,37.94,37.98,19900.0,22.9588,22.9648,22.8984,22.9226,19900.0
2009-10-06 13:35:00,37.97,37.99,37.97,37.99,21900.0,22.9165,22.9286,22.9165,22.9286,21900.0
2009-10-06 13:40:00,38.0,38.0,37.9,37.94,19400.0,22.9346,22.9346,22.8743,22.8984,19400.0
2009-10-06 13:45:00,37.93,37.97,37.89,37.89,27100.0,22.8924,22.9165,22.8683,22.8683,27100.0
2009-10-06 13:50:00,37.88,37.88,37.75,37.77,25900.0,22.8622,22.8622,22.7838,22.7958,25900.0
2009-10-06 13:55:00,37.78,37.82,37.75,37.76,44800.0,22.8019,22.826,22.7838,22.7898,44800.0
2009-10-06 14:00:00,37.76,37.76,37.67,37.67,48000.0,22.7898,22.7898,22.7355,22.7355,48000.0
2009-10-06 14:05:00,37.68,37.68,37.59,37.62,58800.0,22.7415,22.7415,22.6872,22.7053,58800.0
2009-10-06 14:10:00,37.61,37.77,37.61,37.77,28700.0,22.6993,22.7958,22.6993,22.7958,28700.0
2009-10-06 14:15:00,37.76,37.76,37.66,37.67,39900.0,22.7898,22.7898,22.7294,22.7355,39900.0
2009-10-06 14:20:00,37.67,37.69,37.49,37.51,98500.0,22.7355,22.7475,22.6268,22.6389,98500.0
2009-10-06 14:25:00,37.51,37.57,37.49,37.52,74400.0,22.6389,22.6751,22.6268,22.6449,74400.0
2009-10-06 14:30:00,37.52,37.56,37.49,37.55,39600.0,22.6449,22.6691,22.6268,22.663,39600.0
2009-10-06 14:35:00,37.55,37.56,37.52,37.54,50600.0,22.663,22.6691,22.6449,22.657,50600.0
2009-10-06 14:40:00,37.55,37.65,37.55,37.64,32200.0,22.663,22.7234,22.663,22.7174,32200.0
2009-10-06 14:45:00,37.63,37.67,37.62,37.62,26200.0,22.7113,22.7355,22.7053,22.7053,26200.0
2009-10-06 14:50:00,37.63,37.67,37.62,37.65,22000.0,22.7113,22.7355,22.7053,22.7234,22000.0
2009-10-06 14:55:00,37.65,37.65,37.64,37.64,16600.0,22.7234,22.7234,22.7174,22.7174,16600.0
2009-10-06 15:00:00,37.64,37.65,37.62,37.64,20600.0,22.7174,22.7234,22.7053,22.7174,20600.0
2009-10-06 15:05:00,37.63,37.7,37.63,37.69,67500.0,22.7113,22.7536,22.7113,22.7475,67500.0
2009-10-06 15:10:00,37.69,37.7,37.67,37.69,81300.0,22.7475,22.7536,22.7355,22.7475,81300.0
2009-10-06 15:15:00,37.69,37.7,37.68,37.68,58100.0,22.7475,22.7536,22.7415,22.7415,58100.0
2009-10-06 15:20:00,37.69,37.69,37.63,37.65,77700.0,22.7475,22.7475,22.7113,22.7234,77700.0
2009-10-06 15:25:00,37.66,37.71,37.65,37.69,75100.0,22.7294,22.7596,22.7234,22.7475,75100.0
2009-10-06 15:30:00,37.69,37.74,37.69,37.72,90500.0,22.7475,22.7777,22.7475,22.7656,90500.0
2009-10-06 15:35:00,37.72,37.72,37.66,37.7,104900.0,22.7656,22.7656,22.7294,22.7536,104900.0
2009-10-06 15:40:00,37.7,37.72,37.63,37.65,206600.0,22.7536,22.7656,22.7113,22.7234,206600.0
2009-10-06 15:45:00,37.65,37.73,37.6,37.72,131900.0,22.7234,22.7717,22.6932,22.7656,131900.0
2009-10-06 15:50:00,37.72,37.79,37.68,37.77,257800.0,22.7656,22.8079,22.7415,22.7958,257800.0
2009-10-06 15:55:00,37.77,37.85,37.75,37.84,446200.0,22.7958,22.8441,22.7838,22.8381,446200.0
2009-10-07 09:30:00,37.88,37.93,37.73,37.93,39300.0,22.8622,22.8924,22.7717,22.8924,39300.0
2009-10-07 09:35:00,37.95,38.0,37.83,37.87,44700.0,22.9045,22.9346,22.832,22.8562,44700.0
2009-10-07 09:40:00,37.86,37.87,37.56,37.72,88000.0,22.8501,22.8562,22.6691,22.7656,88000.0
2009-10-07 09:45:00,37.71,37.78,37.58,37.62,56500.0,22.7596,22.8019,22.6812,22.7053,56500.0
2009-10-07 09:50:00,37.62,37.8,37.58,37.62,52000.0,22.7053,22.8139,22.6812,22.7053,52000.0
2009-10-07 09:55:00,37.62,37.91,37.61,37.91,71300.0,22.7053,22.8803,22.6993,22.8803,71300.0
2009-10-07 10:00:00,37.9,37.9,37.8,37.88,37900.0,22.8743,22.8743,22.8139,22.8622,37900.0
2009-10-07 10:05:00,37.88,37.9,37.79,37.85,38200.0,22.8622,22.8743,22.8079,22.8441,38200.0
2009-10-07 10:10:00,37.85,37.94,37.85,37.94,33300.0,22.8441,22.8984,22.8441,22.8984,33300.0
2009-10-07 10:15:00,37.93,38.03,37.92,37.97,57600.0,22.8924,22.9527,22.8864,22.9165,57600.0
2009-10-07 10:20:00,37.97,37.99,37.92,37.98,34100.0,22.9165,22.9286,22.8864,22.9226,34100.0
2009-10-07 10:25:00,37.98,38.0,37.95,37.98,61700.0,22.9226,22.9346,22.9045,22.9226,61700.0
2009-10-07 10:30:00,37.98,38.0,37.81,37.87,60700.0,22.9226,22.9346,22.82,22.8562,60700.0
2009-10-07 10:35:00,37.88,38.0,37.87,37.95,68600.0,22.8622,22.9346,22.8562,22.9045,68600.0
2009-10-07 10:40:00,37.93,37.98,37.88,37.92,30600.0,22.8924,22.9226,22.8622,22.8864,30600.0
2009-10-07 10:45:00,37.94,37.97,37.86,37.87,23700.0,22.8984,22.9165,22.8501,22.8562,23700.0
2009-10-07 10:50:00,37.87,37.99,37.85,37.99,67400.0,22.8562,22.9286,22.8441,22.9286,67400.0
2009-10-07 10:55:00,37.98,37.99,37.95,37.95,21500.0,22.9226,22.9286,22.9045,22.9045,21500.0
2009-10-07 11:00:00,37.96,38.03,37.96,38.02,61900.0,22.9105,22.9527,22.9105,22.9467,61900.0
2009-10-07 11:05:00,38.02,38.05,38.0,38.0,34000.0,22.9467,22.9648,22.9346,22.9346,34000.0
2009-10-07 11:10:00,38.01,38.03,37.95,37.97,47100.0,22.9407,22.9527,22.9045,22.9165,47100.0
2009-10-07 11:15:00,37.96,38.01,37.91,37.98,60900.0,22.9105,22.9407,22.8803,22.9226,60900.0
2009-10-07 11:20:00,37.99,37.99,37.93,37.94,21900.0,22.9286,22.9286,22.8924,22.8984,21900.0
2009-10-07 11:25:00,37.94,37.94,37.87,37.89,33400.0,22.8984,22.8984,22.8562,22.8683,33400.0
2009-10-07 11:30:00,37.89,37.95,37.87,37.93,40900.0,22.8683,22.9045,22.8562,22.8924,40900.0
2009-10-07 11:35:00,37.93,37.95,37.9,37.94,20900.0,22.8924,22.9045,22.8743,22.8984,20900.0
2009-10-07 11:40:00,37.94,37.96,37.9,37.93,28700.0,22.8984,22.9105,22.8743,22.8924,28700.0
2009-10-07 11:45:00,37.92,37.94,37.85,37.91,22100.0,22.8864,22.8984,22.8441,22.8803,22100.0
2009-10-07 11:50:00,37.9,37.96,37.9,37.93,22800.0,22.8743,22.9105,22.8743,22.8924,22800.0
2009-10-07 11:55:00,37.94,37.96,37.87,37.88,18700.0,22.8984,22.9105,22.8562,22.8622,18700.0
2009-10-07 12:00:00,37.87,38.04,37.87,38.0,79200.0,22.8562,22.9588,22.8562,22.9346,79200.0
2009-10-07 12:05:00,38.0,38.02,37.99,38.02,16000.0,22.9346,22.9467,22.9286,22.9467,16000.0
2009-10-07 12:10:00,38.02,38.02,38.0,38.0,17100.0,22.9467,22.9467,22.9346,22.9346,17100.0
2009-10-07 12:15:00,37.99,38.03,37.99,38.01,13900.0,22.9286,22.9527,22.9286,22.9407,13900.0
2009-10-07 12:20:00,38.01,38.04,37.98,38.04,20100.0,22.9407,22.9588,22.9226,22.9588,20100.0
2009-10-07 12:25:00,38.03,38.03,38.0,38.02,13600.0,22.9527,22.9527,22.9346,22.9467,13600.0
2009-10-07 12:30:00,38.01,38.02,37.94,37.96,28000.0,22.9407,22.9467,22.8984,22.9105,28000.0
2009-10-07 12:35:00,37.96,37.98,37.93,37.95,22300.0,22.9105,22.9226,22.8924,22.9045,22300.0
2009-10-07 12:40:00,37.95,37.98,37.95,37.98,18200.0,22.9045,22.9226,22.9045,22.9226,18200.0
2009-10-07 12:45:00,37.98,38.0,37.97,38.0,19700.0,22.9226,22.9346,22.9165,22.9346,19700.0
2009-10-07 12:50:00,38.0,38.05,37.99,38.03,18400.0,22.9346,22.9648,22.9286,22.9527,18400.0
2009-10-07 12:55:00,38.03,38.03,37.99,37.99,21500.0,22.9527,22.9527,22.9286,22.9286,21500.0
2009-10-07 13:00:00,38.0,38.01,37.9,37.9,24300.0,22.9346,22.9407,22.8743,22.8743,24300.0
2009-10-07 13:05:00,37.91,37.91,37.86,37.87,21400.0,22.8803,22.8803,22.8501,22.8562,21400.0
2009-10-07 13:10:00,37.86,37.88,37.86,37.87,17800.0,22.8501,22.8622,22.8501,22.8562,17800.0
2009-10-07 13:15:00,37.87,37.87,37.82,37.85,52800.0,22.8562,22.8562,22.826,22.8441,52800.0
2009-10-07 13:20:00,37.85,37.89,37.82,37.82,33100.0,22.8441,22.8683,22.826,22.826,33100.0
2009-10-07 13:25:00,37.82,37.85,37.81,37.82,23300.0,22.826,22.8441,22.82,22.826,23300.0
2009-10-07 13:30:00,37.83,37.83,37.8,37.81,17700.0,22.832,22.832,22.8139,22.82,17700.0
2009-10-07 13:35:00,37.81,37.83,37.8,37.83,18800.0,22.82,22.832,22.8139,22.832,18800.0
2009-10-07 13:40:00,37.83,37.84,37.79,37.8,34500.0,22.832,22.8381,22.8079,22.8139,34500.0
2009-10-07 13:45:00,37.8,37.83,37.76,37.81,23000.0,22.8139,22.832,22.7898,22.82,23000.0
2009-10-07 13:50:00,37.82,37.84,37.76,37.8,62600.0,22.826,22.8381,22.7898,22.8139,62600.0
2009-10-07 13:55:00,37.8,37.82,37.75,37.81,31500.0,22.8139,22.826,22.7838,22.82,31500.0
2009-10-07 14:00:00,37.82,37.86,37.8,37.85,37600.0,22.826,22.8501,22.8139,22.8441,37600.0
2009-10-07 14:05:00,37.84,37.88,37.8,37.85,61200.0,22.8381,22.8622,22.8139,22.8441,61200.0
2009-10-07 14:10:00,37.86,37.89,37.8,37.85,44400.0,22.8501,22.8683,22.8139,22.8441,44400.0
2009-10-07 14:15:00,37.85,37.86,37.82,37.84,28900.0,22.8441,22.8501,22.826,22.8381,28900.0
2009-10-07 14:20:00,37.84,37.9,37.82,37.83,31600.0,22.8381,22.8743,22.826,22.832,31600.0
2009-10-07 14:25:00,37.83,37.93,37.82,37.92,45700.0,22.832,22.8924,22.826,22.8864,45700.0
2009-10-07 14:30:00,37.93,37.93,37.83,37.83,40800.0,22.8924,22.8924,22.832,22.832,40800.0
2009-10-07 14:35:00,37.84,37.9,37.82,37.88,27600.0,22.8381,22.8743,22.826,22.8622,27600.0
2009-10-07 14:40:00,37.87,37.89,37.84,37.87,25400.0,22.8562,22.8683,22.8381,22.8562,25400.0
2009-10-07 14:45:00,37.88,37.95,37.85,37.91,31800.0,22.8622,22.9045,22.8441,22.8803,31800.0
2009-10-07 14:50:00,37.92,37.95,37.9,37.94,22800.0,22.8864,22.9045,22.8743,22.8984,22800.0
2009-10-07 14:55:00,37.95,37.95,37.91,37.91,25500.0,22.9045,22.9045,22.8803,22.8803,25500.0
2009-10-07 15:00:00,37.91,37.92,37.85,37.86,38100.0,22.8803,22.8864,22.8441,22.8501,38100.0
2009-10-07 15:05:00,37.85,37.92,37.85,37.92,53900.0,22.8441,22.8864,22.8441,22.8864,53900.0
2009-10-07 15:10:00,37.92,38.02,37.92,38.02,92600.0,22.8864,22.9467,22.8864,22.9467,92600.0
2009-10-07 15:15:00,38.02,38.03,37.99,38.03,71800.0,22.9467,22.9527,22.9286,22.9527,71800.0
2009-10-07 15:20:00,38.03,38.03,37.94,37.94,70800.0,22.9527,22.9527,22.8984,22.8984,70800.0
2009-10-07 15:25:00,37.94,38.03,37.94,38.03,45200.0,22.8984,22.9527,22.8984,22.9527,45200.0
2009-10-07 15:30:00,38.02,38.03,38.01,38.02,36900.0,22.9467,22.9527,22.9407,22.9467,36900.0
2009-10-07 15:35:00,38.02,38.07,38.02,38.06,106900.0,22.9467,22.9769,22.9467,22.9709,106900.0
2009-10-07 15:40:00,38.06,38.09,38.0,38.0,91200.0,22.9709,22.989,22.9346,22.9346,91200.0
2009-10-07 15:45:00,38.01,38.01,37.98,37.99,217300.0,22.9407,22.9407,22.9226,22.9286,217300.0
2009-10-07 15:50:00,38.0,38.09,37.99,38.02,144300.0,22.9346,22.989,22.9286,22.9467,144300.0
2009-10-07 15:55:00,38.01,38.09,38.0,38.07,184000.0,22.9407,22.989,22.9346,22.9769,184000.0
2009-10-08 09:30:00,38.26,38.48,38.25,38.37,80900.0,23.0916,23.2243,23.0855,23.158,80900.0
2009-10-08 09:35:00,38.38,38.65,38.38,38.63,97500.0,23.164,23.3269,23.164,23.3149,97500.0
2009-10-08 09:40:00,38.63,38.7,38.61,38.69,80200.0,23.3149,23.3571,23.3028,23.3511,80200.0
2009-10-08 09:45:00,38.69,38.7,38.59,38.6,74200.0,23.3511,23.3571,23.2907,23.2968,74200.0
2009-10-08 09:50:00,38.6,38.61,38.45,38.48,83600.0,23.2968,23.3028,23.2062,23.2243,83600.0
2009-10-08 09:55:00,38.48,38.49,38.39,38.44,51400.0,23.2243,23.2304,23.17,23.2002,51400.0
2009-10-08 10:00:00,38.44,38.46,38.31,38.39,54100.0,23.2002,23.2123,23.1217,23.17,54100.0
2009-10-08 10:05:00,38.39,38.39,38.26,38.34,63800.0,23.17,23.17,23.0916,23.1398,63800.0
2009-10-08 10:10:00,38.36,38.52,38.34,38.52,60700.0,23.1519,23.2485,23.1398,23.2485,60700.0
2009-10-08 10:15:00,38.51,38.54,38.48,38.5,68100.0,23.2424,23.2606,23.2243,23.2364,68100.0
2009-10-08 10:20:00,38.48,38.54,38.42,38.52,50900.0,23.2243,23.2606,23.1881,23.2485,50900.0
2009-10-08 10:25:00,38.52,38.56,38.5,38.56,25200.0,23.2485,23.2726,23.2364,23.2726,25200.0
2009-10-08 10:30:00,38.55,38.6,38.53,38.57,49000.0,23.2666,23.2968,23.2545,23.2787,49000.0
2009-10-08 10:35:00,38.56,38.6,38.53,38.53,60800.0,23.2726,23.2968,23.2545,23.2545,60800.0
2009-10-08 10:40:00,38.53,38.55,38.46,38.46,28900.0,23.2545,23.2666,23.2123,23.2123,28900.0
2009-10-08 10:45:00,38.47,38.53,38.47,38.53,28900.0,23.2183,23.2545,23.2183,23.2545,28900.0
2009-10-08 10:50:00,38.53,38.56,38.52,38.56,41600.0,23.2545,23.2726,23.2485,23.2726,41600.0
2009-10-08 10:55:00,38.56,38.63,38.55,38.62,53800.0,23.2726,23.3149,23.2666,23.3088,53800.0
2009-10-08 11:00:00,38.62,38.64,38.57,38.59,61900.0,23.3088,23.3209,23.2787,23.2907,61900.0
2009-10-08 11:05:00,38.58,38.68,38.58,38.68,21300.0,23.2847,23.3451,23.2847,23.3451,21300.0
2009-10-08 11:10:00,38.68,38.74,38.67,38.72,33200.0,23.3451,23.3813,23.339,23.3692,33200.0
2009-10-08 11:15:00,38.73,38.75,38.61,38.75,118900.0,23.3752,23.3873,23.3028,23.3873,118900.0
2009-10-08 11:20:00,38.75,38.85,38.74,38.84,47900.0,23.3873,23.4477,23.3813,23.4416,47900.0
2009-10-08 11:25:00,38.84,38.85,38.78,38.79,28500.0,23.4416,23.4477,23.4054,23.4114,28500.0
2009-10-08 11:30:00,38.8,38.85,38.78,38.79,57000.0,23.4175,23.4477,23.4054,23.4114,57000.0
2009-10-08 11:35:00,38.8,38.85,38.8,38.81,24700.0,23.4175,23.4477,23.4175,23.4235,24700.0
2009-10-08 11:40:00,38.81,38.86,38.74,38.74,81300.0,23.4235,23.4537,23.3813,23.3813,81300.0
2009-10-08 11:45:00,38.74,38.88,38.74,38.84,58100.0,23.3813,23.4658,23.3813,23.4416,58100.0
2009-10-08 11:50:00,38.84,38.87,38.81,38.87,39100.0,23.4416,23.4597,23.4235,23.4597,39100.0
2009-10-08 11:55:00,38.86,38.87,38.85,38.87,17500.0,23.4537,23.4597,23.4477,23.4597,17500.0
2009-10-08 12:00:00,38.87,38.87,38.81,38.83,29500.0,23.4597,23.4597,23.4235,23.4356,29500.0
2009-10-08 12:05:00,38.84,38.85,38.77,38.78,22000.0,23.4416,23.4477,23.3994,23.4054,22000.0
2009-10-08 12:10:00,38.78,38.84,38.78,38.83,21200.0,23.4054,23.4416,23.4054,23.4356,21200.0
2009-10-08 12:15:00,38.84,38.85,38.82,38.85,26500.0,23.4416,23.4477,23.4295,23.4477,26500.0
2009-10-08 12:20:00,38.85,38.87,38.85,38.86,16900.0,23.4477,23.4597,23.4477,23.4537,16900.0
2009-10-08 12:25:00,38.86,38.88,38.85,38.86,28500.0,23.4537,23.4658,23.4477,23.4537,28500.0
2009-10-08 12:30:00,38.85,38.88,38.84,38.85,27800.0,23.4477,23.4658,23.4416,23.4477,27800.0
2009-10-08 12:35:00,38.85,38.85,38.78,38.79,30500.0,23.4477,23.4477,23.4054,23.4114,30500.0
2009-10-08 12:40:00,38.8,38.85,38.79,38.84,30700.0,23.4175,23.4477,23.4114,23.4416,30700.0
2009-10-08 12:45:00,38.84,38.84,38.75,38.75,21500.0,23.4416,23.4416,23.3873,23.3873,21500.0
2009-10-08 12:50:00,38.75,38.76,38.7,38.7,21700.0,23.3873,23.3933,23.3571,23.3571,21700.0
2009-10-08 12:55:00,38.7,38.75,38.7,38.75,24300.0,23.3571,23.3873,23.3571,23.3873,24300.0
2009-10-08 13:00:00,38.75,38.8,38.74,38.77,53500.0,23.3873,23.4175,23.3813,23.3994,53500.0
2009-10-08 13:05:00,38.77,38.77,38.71,38.74,46900.0,23.3994,23.3994,23.3632,23.3813,46900.0
2009-10-08 13:10:00,38.74,38.74,38.66,38.73,36300.0,23.3813,23.3813,23.333,23.3752,36300.0
2009-10-08 13:15:00,38.72,38.78,38.7,38.78,39500.0,23.3692,23.4054,23.3571,23.4054,39500.0
2009-10-08 13:20:00,38.78,38.79,38.74,38.76,28800.0,23.4054,23.4114,23.3813,23.3933,28800.0
2009-10-08 13:25:00,38.76,38.79,38.7,38.72,35200.0,23.3933,23.4114,23.3571,23.3692,35200.0
2009-10-08 13:30:00,38.73,38.74,38.61,38.61,32200.0,23.3752,23.3813,23.3028,23.3028,32200.0
2009-10-08 13:35:00,38.62,38.69,38.59,38.6,29400.0,23.3088,23.3511,23.2907,23.2968,29400.0
2009-10-08 13:40:00,38.6,38.72,38.6,38.72,42500.0,23.2968,23.3692,23.2968,23.3692,42500.0
2009-10-08 13:45:00,38.72,38.75,38.71,38.73,16700.0,23.3692,23.3873,23.3632,23.3752,16700.0
2009-10-08 13:50:00,38.73,38.75,38.71,38.73,27000.0,23.3752,23.3873,23.3632,23.3752,27000.0
2009-10-08 13:55:00,38.73,38.75,38.72,38.72,17300.0,23.3752,23.3873,23.3692,23.3692,17300.0
2009-10-08 14:00:00,38.72,38.75,38.7,38.75,28400.0,23.3692,23.3873,23.3571,23.3873,28400.0
2009-10-08 14:05:00,38.75,38.82,38.74,38.78,43600.0,23.3873,23.4295,23.3813,23.4054,43600.0
2009-10-08 14:10:00,38.78,38.79,38.7,38.7,38400.0,23.4054,23.4114,23.3571,23.3571,38400.0
2009-10-08 14:15:00,38.69,38.74,38.65,38.65,56500.0,23.3511,23.3813,23.3269,23.3269,56500.0
2009-10-08 14:20:00,38.66,38.67,38.61,38.61,38000.0,23.333,23.339,23.3028,23.3028,38000.0
2009-10-08 14:25:00,38.61,38.69,38.57,38.69,25000.0,23.3028,23.3511,23.2787,23.3511,25000.0
2009-10-08 14:30:00,38.69,38.74,38.66,38.74,30400.0,23.3511,23.3813,23.333,23.3813,30400.0
2009-10-08 14:35:00,38.74,38.74,38.7,38.7,21300.0,23.3813,23.3813,23.3571,23.3571,21300.0
2009-10-08 14:40:00,38.71,38.71,38.66,38.68,39000.0,23.3632,23.3632,23.333,23.3451,39000.0
2009-10-08 14:45:00,38.69,38.72,38.69,38.69,36500.0,23.3511,23.3692,23.3511,23.3511,36500.0
2009-10-08 14:50:00,38.69,38.7,38.66,38.66,22900.0,23.3511,23.3571,23.333,23.333,22900.0
2009-10-08 14:55:00,38.65,38.66,38.6,38.62,26300.0,23.3269,23.333,23.2968,23.3088,26300.0
2009-10-08 15:00:00,38.61,38.75,38.61,38.74,64000.0,23.3028,23.3873,23.3028,23.3813,64000.0
2009-10-08 15:05:00,38.74,38.75,38.71,38.73,47600.0,23.3813,23.3873,23.3632,23.3752,47600.0
2009-10-08 15:10:00,38.72,38.76,38.67,38.67,121200.0,23.3692,23.3933,23.339,23.339,121200.0
2009-10-08 15:15:00,38.67,38.69,38.64,38.67,27100.0,23.339,23.3511,23.3209,23.339,27100.0
2009-10-08 15:20:00,38.67,38.71,38.67,38.71,32700.0,23.339,23.3632,23.339,23.3632,32700.0
2009-10-08 15:25:00,38.7,38.72,38.65,38.68,61700.0,23.3571,23.3692,23.3269,23.3451,61700.0
2009-10-08 15:30:00,38.68,38.69,38.63,38.65,65400.0,23.3451,23.3511,23.3149,23.3269,65400.0
2009-10-08 15:35:00,38.65,38.66,38.55,38.57,100400.0,23.3269,23.333,23.2666,23.2787,100400.0
2009-10-08 15:40:00,38.57,38.6,38.57,38.57,82900.0,23.2787,23.2968,23.2787,23.2787,82900.0
2009-10-08 15:45:00,38.56,38.6,38.56,38.6,101900.0,23.2726,23.2968,23.2726,23.2968,101900.0
2009-10-08 15:50:00,38.6,38.61,38.53,38.57,108400.0,23.2968,23.3028,23.2545,23.2787,108400.0
2009-10-08 15:55:00,38.57,38.6,38.46,38.6,242900.0,23.2787,23.2968,23.2123,23.2968,242900.0
2009-10-09 09:30:00,38.49,38.61,38.38,38.47,37800.0,23.2304,23.3028,23.164,23.2183,37800.0
2009-10-09 09:35:00,38.46,38.46,38.25,38.35,45100.0,23.2123,23.2123,23.0855,23.1459,45100.0
2009-10-09 09:40:00,38.36,38.44,38.29,38.37,16300.0,23.1519,23.2002,23.1097,23.158,16300.0
2009-10-09 09:45:00,38.38,38.46,38.36,38.43,19100.0,23.164,23.2123,23.1519,23.1942,19100.0
2009-10-09 09:50:00,38.41,38.46,38.4,38.4,17500.0,23.1821,23.2123,23.1761,23.1761,17500.0
2009-10-09 09:55:00,38.4,38.51,38.4,38.51,34100.0,23.1761,23.2424,23.1761,23.2424,34100.0
2009-10-09 10:00:00,38.5,38.51,38.39,38.4,18100.0,23.2364,23.2424,23.17,23.1761,18100.0
2009-10-09 10:05:00,38.4,38.4,38.31,38.31,26400.0,23.1761,23.1761,23.1217,23.1217,26400.0
2009-10-09 10:10:00,38.32,38.41,38.31,38.33,26200.0,23.1278,23.1821,23.1217,23.1338,26200.0
2009-10-09 10:15:00,38.33,38.35,38.26,38.26,26700.0,23.1338,23.1459,23.0916,23.0916,26700.0
2009-10-09 10:20:00,38.26,38.44,38.26,38.43,42300.0,23.0916,23.2002,23.0916,23.1942,42300.0
2009-10-09 10:25:00,38.43,38.52,38.43,38.5,23100.0,23.1942,23.2485,23.1942,23.2364,23100.0
2009-10-09 10:30:00,38.5,38.5,38.49,38.49,21600.0,23.2364,23.2364,23.2304,23.2304,21600.0
2009-10-09 10:35:00,38.5,38.5,38.38,38.39,22300.0,23.2364,23.2364,23.164,23.17,22300.0
2009-10-09 10:40:00,38.4,38.4,38.37,38.4,47000.0,23.1761,23.1761,23.158,23.1761,47000.0
2009-10-09 10:45:00,38.4,38.4,38.33,38.38,28200.0,23.1761,23.1761,23.1338,23.164,28200.0
2009-10-09 10:50:00,38.38,38.4,38.33,38.4,50400.0,23.164,23.1761,23.1338,23.1761,50400.0
2009-10-09 10:55:00,38.4,38.42,38.38,38.39,50400.0,23.1761,23.1881,23.164,23.17,50400.0
2009-10-09 11:00:00,38.39,38.4,38.35,38.37,22300.0,23.17,23.1761,23.1459,23.158,22300.0
2009-10-09 11:05:00,38.37,38.4,38.37,38.4,19200.0,23.158,23.1761,23.158,23.1761,19200.0
2009-10-09 11:10:00,38.4,38.4,38.39,38.4,28700.0,23.1761,23.1761,23.17,23.1761,28700.0
2009-10-09 11:15:00,38.4,38.45,38.4,38.41,44100.0,23.1761,23.2062,23.1761,23.1821,44100.0
2009-10-09 11:20:00,38.41,38.51,38.41,38.47,34300.0,23.1821,23.2424,23.1821,23.2183,34300.0
2009-10-09 11:25:00,38.47,38.49,38.44,38.45,34500.0,23.2183,23.2304,23.2002,23.2062,34500.0
2009-10-09 11:30:00,38.45,38.45,38.36,38.36,31100.0,23.2062,23.2062,23.1519,23.1519,31100.0
2009-10-09 11:35:00,38.36,38.37,38.28,38.28,26000.0,23.1519,23.158,23.1036,23.1036,26000.0
2009-10-09 11:40:00,38.28,38.29,38.21,38.21,30200.0,23.1036,23.1097,23.0614,23.0614,30200.0
2009-10-09 11:45:00,38.21,38.23,38.18,38.21,86300.0,23.0614,23.0735,23.0433,23.0614,86300.0
2009-10-09 11:50:00,38.2,38.29,38.19,38.25,53100.0,23.0554,23.1097,23.0493,23.0855,53100.0
2009-10-09 11:55:00,38.25,38.26,38.22,38.22,25900.0,23.0855,23.0916,23.0674,23.0674,25900.0
2009-10-09 12:00:00,38.21,38.24,38.2,38.21,27600.0,23.0614,23.0795,23.0554,23.0614,27600.0
2009-10-09 12:05:00,38.21,38.26,38.17,38.19,84000.0,23.0614,23.0916,23.0372,23.0493,84000.0
2009-10-09 12:10:00,38.18,38.2,38.18,38.19,23800.0,23.0433,23.0554,23.0433,23.0493,23800.0
2009-10-09 12:15:00,38.2,38.26,38.19,38.25,41800.0,23.0554,23.0916,23.0493,23.0855,41800.0
2009-10-09 12:20:00,38.25,38.27,38.25,38.25,20300.0,23.0855,23.0976,23.0855,23.0855,20300.0
2009-10-09 12:25:00,38.25,38.26,38.21,38.25,33400.0,23.0855,23.0916,23.0614,23.0855,33400.0
2009-10-09 12:30:00,38.24,38.28,38.23,38.27,20100.0,23.0795,23.1036,23.0735,23.0976,20100.0
2009-10-09 12:35:00,38.27,38.28,38.2,38.2,19600.0,23.0976,23.1036,23.0554,23.0554,19600.0
2009-10-09 12:40:00,38.21,38.26,38.2,38.24,24900.0,23.0614,23.0916,23.0554,23.0795,24900.0
2009-10-09 12:45:00,38.24,38.28,38.23,38.27,18700.0,23.0795,23.1036,23.0735,23.0976,18700.0
2009-10-09 12:50:00,38.27,38.29,38.26,38.27,27100.0,23.0976,23.1097,23.0916,23.0976,27100.0
2009-10-09 12:55:00,38.27,38.29,38.24,38.24,25700.0,23.0976,23.1097,23.0795,23.0795,25700.0
2009-10-09 13:00:00,38.25,38.31,38.24,38.3,68800.0,23.0855,23.1217,23.0795,23.1157,68800.0
2009-10-09 13:05:00,38.3,38.31,38.29,38.29,22200.0,23.1157,23.1217,23.1097,23.1097,22200.0
2009-10-09 13:10:00,38.3,38.31,38.26,38.26,17200.0,23.1157,23.1217,23.0916,23.0916,17200.0
2009-10-09 13:15:00,38.26,38.31,38.26,38.29,29100.0,23.0916,23.1217,23.0916,23.1097,29100.0
2009-10-09 13:20:00,38.29,38.31,38.28,38.29,28000.0,23.1097,23.1217,23.1036,23.1097,28000.0
2009-10-09 13:25:00,38.29,38.31,38.28,38.28,22200.0,23.1097,23.1217,23.1036,23.1036,22200.0
2009-10-09 13:30:00,38.28,38.3,38.28,38.29,22000.0,23.1036,23.1157,23.1036,23.1097,22000.0
2009-10-09 13:35:00,38.29,38.3,38.29,38.29,17900.0,23.1097,23.1157,23.1097,23.1097,17900.0
2009-10-09 13:40:00,38.29,38.3,38.29,38.29,17100.0,23.1097,23.1157,23.1097,23.1097,17100.0
2009-10-09 13:45:00,38.29,38.34,38.29,38.29,36200.0,23.1097,23.1398,23.1097,23.1097,36200.0
2009-10-09 13:50:00,38.29,38.3,38.29,38.29,10200.0,23.1097,23.1157,23.1097,23.1097,10200.0
2009-10-09 13:55:00,38.29,38.33,38.29,38.31,24400.0,23.1097,23.1338,23.1097,23.1217,24400.0
2009-10-09 14:00:00,38.3,38.35,38.3,38.35,19400.0,23.1157,23.1459,23.1157,23.1459,19400.0
2009-10-09 14:05:00,38.35,38.36,38.3,38.31,31400.0,23.1459,23.1519,23.1157,23.1217,31400.0
2009-10-09 14:10:00,38.31,38.35,38.3,38.35,31800.0,23.1217,23.1459,23.1157,23.1459,31800.0
2009-10-09 14:15:00,38.34,38.37,38.33,38.33,27600.0,23.1398,23.158,23.1338,23.1338,27600.0
2009-10-09 14:20:00,38.33,38.34,38.31,38.31,19600.0,23.1338,23.1398,23.1217,23.1217,19600.0
2009-10-09 14:25:00,38.32,38.34,38.31,38.34,19300.0,23.1278,23.1398,23.1217,23.1398,19300.0
2009-10-09 14:30:00,38.33,38.35,38.32,38.35,25100.0,23.1338,23.1459,23.1278,23.1459,25100.0
2009-10-09 14:35:00,38.34,38.36,38.33,38.36,18100.0,23.1398,23.1519,23.1338,23.1519,18100.0
2009-10-09 14:40:00,38.36,38.43,38.35,38.42,72900.0,23.1519,23.1942,23.1459,23.1881,72900.0
2009-10-09 14:45:00,38.42,38.5,38.42,38.49,112900.0,23.1881,23.2364,23.1881,23.2304,112900.0
2009-10-09 14:50:00,38.49,38.5,38.47,38.5,32400.0,23.2304,23.2364,23.2183,23.2364,32400.0
2009-10-09 14:55:00,38.49,38.57,38.49,38.56,38100.0,23.2304,23.2787,23.2304,23.2726,38100.0
2009-10-09 15:00:00,38.57,38.62,38.56,38.6,78800.0,23.2787,23.3088,23.2726,23.2968,78800.0
2009-10-09 15:05:00,38.6,38.61,38.51,38.55,87400.0,23.2968,23.3028,23.2424,23.2666,87400.0
2009-10-09 15:10:00,38.55,38.61,38.53,38.57,93600.0,23.2666,23.3028,23.2545,23.2787,93600.0
2009-10-09 15:15:00,38.57,38.58,38.48,38.51,47300.0,23.2787,23.2847,23.2243,23.2424,47300.0
2009-10-09 15:20:00,38.51,38.53,38.51,38.52,53100.0,23.2424,23.2545,23.2424,23.2485,53100.0
2009-10-09 15:25:00,38.51,38.53,38.49,38.49,73600.0,23.2424,23.2545,23.2304,23.2304,73600.0
2009-10-09 15:30:00,38.5,38.54,38.5,38.53,108900.0,23.2364,23.2606,23.2364,23.2545,108900.0
2009-10-09 15:35:00,38.53,38.53,38.48,38.5,77300.0,23.2545,23.2545,23.2243,23.2364,77300.0
2009-10-09 15:40:00,38.49,38.5,38.43,38.5,106500.0,23.2304,23.2364,23.1942,23.2364,106500.0
2009-10-09 15:45:00,38.5,38.51,38.43,38.44,85300.0,23.2364,23.2424,23.1942,23.2002,85300.0
2009-10-09 15:50:00,38.45,38.49,38.44,38.48,57200.0,23.2062,23.2304,23.2002,23.2243,57200.0
2009-10-09 15:55:00,38.47,38.51,38.44,38.44,316000.0,23.2183,23.2424,23.2002,23.2002,316000.0
2009-10-12 09:30:00,38.74,38.95,38.52,38.94,84300.0,23.3813,23.508,23.2485,23.502,84300.0
2009-10-12 09:35:00,38.94,39.03,38.93,38.99,70500.0,23.502,23.5563,23.4959,23.5321,70500.0
2009-10-12 09:40:00,38.97,38.99,38.74,38.78,86400.0,23.5201,23.5321,23.3813,23.4054,86400.0
2009-10-12 09:45:00,38.82,38.88,38.76,38.86,43600.0,23.4295,23.4658,23.3933,23.4537,43600.0
2009-10-12 09:50:00,38.85,38.85,38.68,38.68,27500.0,23.4477,23.4477,23.3451,23.3451,27500.0
2009-10-12 09:55:00,38.69,38.79,38.68,38.78,28400.0,23.3511,23.4114,23.3451,23.4054,28400.0
2009-10-12 10:00:00,38.78,38.8,38.72,38.78,22600.0,23.4054,23.4175,23.3692,23.4054,22600.0
2009-10-12 10:05:00,38.78,38.8,38.76,38.79,31900.0,23.4054,23.4175,23.3933,23.4114,31900.0
2009-10-12 10:10:00,38.8,38.85,38.76,38.85,23600.0,23.4175,23.4477,23.3933,23.4477,23600.0
2009-10-12 10:15:00,38.84,38.89,38.77,38.77,26200.0,23.4416,23.4718,23.3994,23.3994,26200.0
2009-10-12 10:20:00,38.77,38.84,38.76,38.84,24200.0,23.3994,23.4416,23.3933,23.4416,24200.0
2009-10-12 10:25:00,38.83,38.87,38.83,38.86,14000.0,23.4356,23.4597,23.4356,23.4537,14000.0
2009-10-12 10:30:00,38.86,38.93,38.85,38.91,20300.0,23.4537,23.4959,23.4477,23.4839,20300.0
2009-10-12 10:35:00,38.91,38.93,38.87,38.92,20300.0,23.4839,23.4959,23.4597,23.4899,20300.0
2009-10-12 10:40:00,38.92,38.94,38.91,38.93,13300.0,23.4899,23.502,23.4839,23.4959,13300.0
2009-10-12 10:45:00,38.93,38.95,38.91,38.94,24500.0,23.4959,23.508,23.4839,23.502,24500.0
2009-10-12 10:50:00,38.95,38.99,38.93,38.98,37100.0,23.508,23.5321,23.4959,23.5261,37100.0
2009-10-12 10:55:00,38.99,39.0,38.98,38.99,20200.0,23.5321,23.5382,23.5261,23.5321,20200.0
2009-10-12 11:00:00,39.0,39.07,38.97,39.07,65300.0,23.5382,23.5804,23.5201,23.5804,65300.0
2009-10-12 11:05:00,39.07,39.11,39.07,39.1,57600.0,23.5804,23.6046,23.5804,23.5985,57600.0
2009-10-12 11:10:00,39.1,39.16,39.09,39.15,77600.0,23.5985,23.6348,23.5925,23.6287,77600.0
2009-10-12 11:15:00,39.15,39.17,39.11,39.15,49000.0,23.6287,23.6408,23.6046,23.6287,49000.0
2009-10-12 11:20:00,39.14,39.14,39.01,39.09,67800.0,23.6227,23.6227,23.5442,23.5925,67800.0
2009-10-12 11:25:00,39.08,39.08,38.99,39.0,28000.0,23.5865,23.5865,23.5321,23.5382,28000.0
2009-10-12 11:30:00,39.0,39.18,38.99,39.18,85200.0,23.5382,23.6468,23.5321,23.6468,85200.0
2009-10-12 11:35:00,39.18,39.35,39.17,39.3,130800.0,23.6468,23.7494,23.6408,23.7192,130800.0
2009-10-12 11:40:00,39.3,39.3,39.23,39.23,23800.0,23.7192,23.7192,23.677,23.677,23800.0
2009-10-12 11:45:00,39.23,39.25,39.18,39.21,40700.0,23.677,23.6891,23.6468,23.6649,40700.0
2009-10-12 11:50:00,39.21,39.24,39.2,39.23,34900.0,23.6649,23.683,23.6589,23.677,34900.0
2009-10-12 11:55:00,39.22,39.23,39.2,39.22,27700.0,23.671,23.677,23.6589,23.671,27700.0
2009-10-12 12:00:00,39.22,39.22,39.15,39.16,24400.0,23.671,23.671,23.6287,23.6348,24400.0
2009-10-12 12:05:00,39.15,39.16,39.13,39.13,21400.0,23.6287,23.6348,23.6166,23.6166,21400.0
2009-10-12 12:10:00,39.13,39.2,39.1,39.2,41200.0,23.6166,23.6589,23.5985,23.6589,41200.0
2009-10-12 12:15:00,39.2,39.23,39.18,39.2,38000.0,23.6589,23.677,23.6468,23.6589,38000.0
2009-10-12 12:20:00,39.2,39.21,39.15,39.17,33400.0,23.6589,23.6649,23.6287,23.6408,33400.0
2009-10-12 12:25:00,39.17,39.18,39.15,39.16,31200.0,23.6408,23.6468,23.6287,23.6348,31200.0
2009-10-12 12:30:00,39.16,39.21,39.15,39.18,51700.0,23.6348,23.6649,23.6287,23.6468,51700.0
2009-10-12 12:35:00,39.18,39.23,39.18,39.2,39400.0,23.6468,23.677,23.6468,23.6589,39400.0
2009-10-12 12:40:00,39.2,39.21,39.17,39.18,25400.0,23.6589,23.6649,23.6408,23.6468,25400.0
2009-10-12 12:45:00,39.18,39.18,39.14,39.15,15000.0,23.6468,23.6468,23.6227,23.6287,15000.0
2009-10-12 12:50:00,39.15,39.15,39.1,39.1,13200.0,23.6287,23.6287,23.5985,23.5985,13200.0
2009-10-12 12:55:00,39.1,39.1,39.09,39.09,8700.0,23.5985,23.5985,23.5925,23.5925,8700.0
2009-10-12 13:00:00,39.09,39.1,39.06,39.09,70400.0,23.5925,23.5985,23.5744,23.5925,70400.0
2009-10-12 13:05:00,39.09,39.11,39.09,39.1,60900.0,23.5925,23.6046,23.5925,23.5985,60900.0
2009-10-12 13:10:00,39.11,39.11,39.09,39.1,152400.0,23.6046,23.6046,23.5925,23.5985,152400.0
2009-10-12 13:15:00,39.1,39.13,39.1,39.11,28300.0,23.5985,23.6166,23.5985,23.6046,28300.0
2009-10-12 13:20:00,39.11,39.12,39.1,39.11,32100.0,23.6046,23.6106,23.5985,23.6046,32100.0
2009-10-12 13:25:00,39.1,39.17,39.1,39.17,21500.0,23.5985,23.6408,23.5985,23.6408,21500.0
2009-10-12 13:30:00,39.16,39.17,39.15,39.15,34800.0,23.6348,23.6408,23.6287,23.6287,34800.0
2009-10-12 13:35:00,39.15,39.2,39.14,39.17,28800.0,23.6287,23.6589,23.6227,23.6408,28800.0
2009-10-12 13:40:00,39.16,39.2,39.16,39.18,22900.0,23.6348,23.6589,23.6348,23.6468,22900.0
2009-10-12 13:45:00,39.18,39.2,39.15,39.15,30600.0,23.6468,23.6589,23.6287,23.6287,30600.0
2009-10-12 13:50:00,39.15,39.2,39.14,39.18,530400.0,23.6287,23.6589,23.6227,23.6468,530400.0
2009-10-12 13:55:00,39.19,39.19,39.17,39.18,11900.0,23.6529,23.6529,23.6408,23.6468,11900.0
2009-10-12 14:00:00,39.18,39.21,39.17,39.2,37700.0,23.6468,23.6649,23.6408,23.6589,37700.0
2009-10-12 14:05:00,39.2,39.2,39.13,39.13,14900.0,23.6589,23.6589,23.6166,23.6166,14900.0
2009-10-12 14:10:00,39.13,39.15,39.03,39.03,24600.0,23.6166,23.6287,23.5563,23.5563,24600.0
2009-10-12 14:15:00,39.03,39.03,38.96,38.99,34100.0,23.5563,23.5563,23.514,23.5321,34100.0
2009-10-12 14:20:00,39.0,39.0,38.86,38.94,82800.0,23.5382,23.5382,23.4537,23.502,82800.0
2009-10-12 14:25:00,38.94,38.99,38.91,38.94,122700.0,23.502,23.5321,23.4839,23.502,122700.0
2009-10-12 14:30:00,38.94,38.98,38.93,38.97,93200.0,23.502,23.5261,23.4959,23.5201,93200.0
2009-10-12 14:35:00,38.97,38.98,38.94,38.96,38300.0,23.5201,23.5261,23.502,23.514,38300.0
2009-10-12 14:40:00,38.96,38.99,38.95,38.97,28800.0,23.514,23.5321,23.508,23.5201,28800.0
2009-10-12 14:45:00,38.98,39.03,38.98,39.03,130200.0,23.5261,23.5563,23.5261,23.5563,130200.0
2009-10-12 14:50:00,39.03,39.06,39.02,39.04,32000.0,23.5563,23.5744,23.5503,23.5623,32000.0
2009-10-12 14:55:00,39.05,39.11,39.04,39.11,47500.0,23.5684,23.6046,23.5623,23.6046,47500.0
2009-10-12 15:00:00,39.1,39.13,39.06,39.07,35600.0,23.5985,23.6166,23.5744,23.5804,35600.0
2009-10-12 15:05:00,39.06,39.07,39.04,39.06,38000.0,23.5744,23.5804,23.5623,23.5744,38000.0
2009-10-12 15:10:00,39.05,39.1,39.05,39.08,58000.0,23.5684,23.5985,23.5684,23.5865,58000.0
2009-10-12 15:15:00,39.08,39.09,39.07,39.08,40000.0,23.5865,23.5925,23.5804,23.5865,40000.0
2009-10-12 15:20:00,39.08,39.11,39.07,39.09,73200.0,23.5865,23.6046,23.5804,23.5925,73200.0
2009-10-12 15:25:00,39.08,39.1,39.08,39.1,53300.0,23.5865,23.5985,23.5865,23.5985,53300.0
2009-10-12 15:30:00,39.09,39.11,39.09,39.1,46700.0,23.5925,23.6046,23.5925,23.5985,46700.0
2009-10-12 15:35:00,39.1,39.11,39.06,39.07,111200.0,23.5985,23.6046,23.5744,23.5804,111200.0
2009-10-12 15:40:00,39.07,39.08,39.03,39.06,108000.0,23.5804,23.5865,23.5563,23.5744,108000.0
2009-10-12 15:45:00,39.06,39.08,39.06,39.08,106200.0,23.5744,23.5865,23.5744,23.5865,106200.0
2009-10-12 15:50:00,39.07,39.1,39.07,39.09,82600.0,23.5804,23.5985,23.5804,23.5925,82600.0
2009-10-12 15:55:00,39.09,39.12,39.09,39.11,164300.0,23.5925,23.6106,23.5925,23.6046,164300.0
2009-10-13 09:30:00,39.01,39.14,39.0,39.09,36300.0,23.5442,23.6227,23.5382,23.5925,36300.0
2009-10-13 09:35:00,39.14,39.27,39.08,39.23,62400.0,23.6227,23.7011,23.5865,23.677,62400.0
2009-10-13 09:40:00,39.21,39.21,39.06,39.11,71400.0,23.6649,23.6649,23.5744,23.6046,71400.0
2009-10-13 09:45:00,39.11,39.17,39.06,39.12,45500.0,23.6046,23.6408,23.5744,23.6106,45500.0
2009-10-13 09:50:00,39.11,39.23,39.07,39.08,64300.0,23.6046,23.677,23.5804,23.5865,64300.0
2009-10-13 09:55:00,39.08,39.16,39.07,39.13,41500.0,23.5865,23.6348,23.5804,23.6166,41500.0
2009-10-13 10:00:00,39.12,39.16,38.93,38.97,75300.0,23.6106,23.6348,23.4959,23.5201,75300.0
2009-10-13 10:05:00,38.97,39.1,38.97,39.04,52700.0,23.5201,23.5985,23.5201,23.5623,52700.0
2009-10-13 10:10:00,39.04,39.09,39.01,39.04,21800.0,23.5623,23.5925,23.5442,23.5623,21800.0
2009-10-13 10:15:00,39.05,39.08,38.99,39.08,25000.0,23.5684,23.5865,23.5321,23.5865,25000.0
2009-10-13 10:20:00,39.08,39.09,38.99,39.02,29300.0,23.5865,23.5925,23.5321,23.5503,29300.0
2009-10-13 10:25:00,39.02,39.09,39.01,39.06,60500.0,23.5503,23.5925,23.5442,23.5744,60500.0
2009-10-13 10:30:00,39.08,39.12,39.01,39.05,42400.0,23.5865,23.6106,23.5442,23.5684,42400.0
2009-10-13 10:35:00,39.04,39.07,38.99,39.0,45500.0,23.5623,23.5804,23.5321,23.5382,45500.0
2009-10-13 10:40:00,39.0,39.03,38.99,39.02,19800.0,23.5382,23.5563,23.5321,23.5503,19800.0
2009-10-13 10:45:00,39.03,39.06,39.01,39.05,21900.0,23.5563,23.5744,23.5442,23.5684,21900.0
2009-10-13 10:50:00,39.05,39.1,39.01,39.08,40400.0,23.5684,23.5985,23.5442,23.5865,40400.0
2009-10-13 10:55:00,39.08,39.2,39.08,39.18,35200.0,23.5865,23.6589,23.5865,23.6468,35200.0
2009-10-13 11:00:00,39.18,39.23,39.14,39.22,36200.0,23.6468,23.677,23.6227,23.671,36200.0
2009-10-13 11:05:00,39.22,39.25,39.14,39.2,125600.0,23.671,23.6891,23.6227,23.6589,125600.0
2009-10-13 11:10:00,39.2,39.23,39.12,39.14,24600.0,23.6589,23.677,23.6106,23.6227,24600.0
2009-10-13 11:15:00,39.14,39.14,39.09,39.12,18600.0,23.6227,23.6227,23.5925,23.6106,18600.0
2009-10-13 11:20:00,39.11,39.13,39.09,39.11,28600.0,23.6046,23.6166,23.5925,23.6046,28600.0
2009-10-13 11:25:00,39.11,39.22,39.11,39.17,21100.0,23.6046,23.671,23.6046,23.6408,21100.0
2009-10-13 11:30:00,39.17,39.24,39.17,39.22,17300.0,23.6408,23.683,23.6408,23.671,17300.0
2009-10-13 11:35:00,39.21,39.25,39.21,39.24,25300.0,23.6649,23.6891,23.6649,23.683,25300.0
2009-10-13 11:40:00,39.24,39.36,39.24,39.36,58200.0,23.683,23.7555,23.683,23.7555,58200.0
2009-10-13 11:45:00,39.36,39.46,39.25,39.39,82400.0,23.7555,23.8158,23.6891,23.7736,82400.0
2009-10-13 11:50:00,39.39,39.43,39.31,39.31,21500.0,23.7736,23.7977,23.7253,23.7253,21500.0
2009-10-13 11:55:00,39.31,39.36,39.27,39.33,28300.0,23.7253,23.7555,23.7011,23.7374,28300.0
2009-10-13 12:00:00,39.33,39.4,39.33,39.35,19100.0,23.7374,23.7796,23.7374,23.7494,19100.0
2009-10-13 12:05:00,39.35,39.35,39.28,39.28,10600.0,23.7494,23.7494,23.7072,23.7072,10600.0
2009-10-13 12:10:00,39.29,39.36,39.28,39.33,13100.0,23.7132,23.7555,23.7072,23.7374,13100.0
2009-10-13 12:15:00,39.33,39.4,39.33,39.36,42100.0,23.7374,23.7796,23.7374,23.7555,42100.0
2009-10-13 12:20:00,39.35,39.39,39.29,39.34,38700.0,23.7494,23.7736,23.7132,23.7434,38700.0
2009-10-13 12:25:00,39.33,39.39,39.31,39.31,15800.0,23.7374,23.7736,23.7253,23.7253,15800.0
2009-10-13 12:30:00,39.31,39.37,39.3,39.36,20400.0,23.7253,23.7615,23.7192,23.7555,20400.0
2009-10-13 12:35:00,39.36,39.4,39.34,39.38,12500.0,23.7555,23.7796,23.7434,23.7675,12500.0
2009-10-13 12:40:00,39.38,39.43,39.38,39.42,13300.0,23.7675,23.7977,23.7675,23.7917,13300.0
2009-10-13 12:45:00,39.4,39.43,39.34,39.34,24900.0,23.7796,23.7977,23.7434,23.7434,24900.0
2009-10-13 12:50:00,39.35,39.35,39.31,39.31,21900.0,23.7494,23.7494,23.7253,23.7253,21900.0
2009-10-13 12:55:00,39.31,39.44,39.29,39.42,99700.0,23.7253,23.8037,23.7132,23.7917,99700.0
2009-10-13 13:00:00,39.42,39.44,39.39,39.41,31200.0,23.7917,23.8037,23.7736,23.7856,31200.0
2009-10-13 13:05:00,39.41,39.46,39.4,39.46,35700.0,23.7856,23.8158,23.7796,23.8158,35700.0
2009-10-13 13:10:00,39.46,39.46,39.41,39.44,21100.0,23.8158,23.8158,23.7856,23.8037,21100.0
2009-10-13 13:15:00,39.44,39.49,39.44,39.49,23000.0,23.8037,23.8339,23.8037,23.8339,23000.0
2009-10-13 13:20:00,39.48,39.49,39.39,39.39,18200.0,23.8279,23.8339,23.7736,23.7736,18200.0
2009-10-13 13:25:00,39.39,39.43,39.37,39.39,28500.0,23.7736,23.7977,23.7615,23.7736,28500.0
2009-10-13 13:30:00,39.38,39.39,39.35,39.36,19700.0,23.7675,23.7736,23.7494,23.7555,19700.0
2009-10-13 13:35:00,39.35,39.35,39.31,39.32,20500.0,23.7494,23.7494,23.7253,23.7313,20500.0
2009-10-13 13:40:00,39.31,39.32,39.27,39.28,17700.0,23.7253,23.7313,23.7011,23.7072,17700.0
2009-10-13 13:45:00,39.28,39.28,39.2,39.21,59700.0,23.7072,23.7072,23.6589,23.6649,59700.0
2009-10-13 13:50:00,39.21,39.22,39.15,39.16,28100.0,23.6649,23.671,23.6287,23.6348,28100.0
2009-10-13 13:55:00,39.15,39.25,39.14,39.25,38300.0,23.6287,23.6891,23.6227,23.6891,38300.0
2009-10-13 14:00:00,39.24,39.24,39.16,39.2,26400.0,23.683,23.683,23.6348,23.6589,26400.0
2009-10-13 14:05:00,39.21,39.21,39.14,39.2,46300.0,23.6649,23.6649,23.6227,23.6589,46300.0
2009-10-13 14:10:00,39.2,39.27,39.17,39.22,34600.0,23.6589,23.7011,23.6408,23.671,34600.0
2009-10-13 14:15:00,39.22,39.29,39.22,39.28,20300.0,23.671,23.7132,23.671,23.7072,20300.0
2009-10-13 14:20:00,39.28,39.3,39.22,39.28,28600.0,23.7072,23.7192,23.671,23.7072,28600.0
2009-10-13 14:25:00,39.28,39.31,39.26,39.28,16500.0,23.7072,23.7253,23.6951,23.7072,16500.0
2009-10-13 14:30:00,39.28,39.28,39.23,39.23,14400.0,23.7072,23.7072,23.677,23.677,14400.0
2009-10-13 14:35:00,39.22,39.25,39.2,39.21,16000.0,23.671,23.6891,23.6589,23.6649,16000.0
2009-10-13 14:40:00,39.21,39.35,39.21,39.33,48700.0,23.6649,23.7494,23.6649,23.7374,48700.0
2009-10-13 14:45:00,39.33,39.4,39.32,39.4,44000.0,23.7374,23.7796,23.7313,23.7796,44000.0
2009-10-13 14:50:00,39.4,39.4,39.32,39.35,59300.0,23.7796,23.7796,23.7313,23.7494,59300.0
2009-10-13 14:55:00,39.34,39.36,39.33,39.35,31500.0,23.7434,23.7555,23.7374,23.7494,31500.0
2009-10-13 15:00:00,39.35,39.4,39.32,39.37,44700.0,23.7494,23.7796,23.7313,23.7615,44700.0
2009-10-13 15:05:00,39.38,39.42,39.34,39.38,42500.0,23.7675,23.7917,23.7434,23.7675,42500.0
2009-10-13 15:10:00,39.38,39.38,39.35,39.38,18500.0,23.7675,23.7675,23.7494,23.7675,18500.0
2009-10-13 15:15:00,39.37,39.47,39.37,39.46,50100.0,23.7615,23.8219,23.7615,23.8158,50100.0
2009-10-13 15:20:00,39.45,39.46,39.4,39.42,89100.0,23.8098,23.8158,23.7796,23.7917,89100.0
2009-10-13 15:25:00,39.42,39.43,39.41,39.42,51200.0,23.7917,23.7977,23.7856,23.7917,51200.0
2009-10-13 15:30:00,39.42,39.44,39.4,39.41,111000.0,23.7917,23.8037,23.7796,23.7856,111000.0
2009-10-13 15:35:00,39.4,39.4,39.3,39.31,110100.0,23.7796,23.7796,23.7192,23.7253,110100.0
2009-10-13 15:40:00,39.31,39.33,39.29,39.3,55900.0,23.7253,23.7374,23.7132,23.7192,55900.0
2009-10-13 15:45:00,39.29,39.31,39.23,39.3,92900.0,23.7132,23.7253,23.677,23.7192,92900.0
2009-10-13 15:50:00,39.3,39.31,39.25,39.26,107600.0,23.7192,23.7253,23.6891,23.6951,107600.0
2009-10-13 15:55:00,39.27,39.32,39.25,39.32,149900.0,23.7011,23.7313,23.6891,23.7313,149900.0
2009-10-14 09:30:00,39.73,40.42,39.71,40.23,373400.0,23.9788,24.3952,23.9667,24.2805,373400.0
2009-10-14 09:35:00,40.23,40.29,40.11,40.24,236400.0,24.2805,24.3168,24.2081,24.2866,236400.0
2009-10-14 09:40:00,40.25,40.3,40.19,40.29,221400.0,24.2926,24.3228,24.2564,24.3168,221400.0
2009-10-14 09:45:00,40.27,40.3,40.17,40.18,202700.0,24.3047,24.3228,24.2443,24.2504,202700.0
2009-10-14 09:50:00,40.19,40.21,40.05,40.11,301700.0,24.2564,24.2685,24.1719,24.2081,301700.0
2009-10-14 09:55:00,40.1,40.15,40.07,40.12,175900.0,24.2021,24.2323,24.184,24.2142,175900.0
2009-10-14 10:00:00,40.11,40.16,40.08,40.14,145800.0,24.2081,24.2383,24.19,24.2262,145800.0
2009-10-14 10:05:00,40.14,40.27,40.13,40.19,92900.0,24.2262,24.3047,24.2202,24.2564,92900.0
2009-10-14 10:10:00,40.19,40.23,40.18,40.22,65000.0,24.2564,24.2805,24.2504,24.2745,65000.0
2009-10-14 10:15:00,40.22,40.23,40.15,40.17,136500.0,24.2745,24.2805,24.2323,24.2443,136500.0
2009-10-14 10:20:00,40.18,40.22,40.1,40.1,138800.0,24.2504,24.2745,24.2021,24.2021,138800.0
2009-10-14 10:25:00,40.1,40.13,40.05,40.11,150300.0,24.2021,24.2202,24.1719,24.2081,150300.0
2009-10-14 10:30:00,40.11,40.11,40.05,40.06,95300.0,24.2081,24.2081,24.1719,24.1779,95300.0
2009-10-14 10:35:00,40.07,40.1,40.05,40.09,64700.0,24.184,24.2021,24.1719,24.196,64700.0
2009-10-14 10:40:00,40.09,40.12,40.01,40.01,140900.0,24.196,24.2142,24.1478,24.1478,140900.0
2009-10-14 10:45:00,40.0,40.16,39.98,40.14,100400.0,24.1417,24.2383,24.1297,24.2262,100400.0
2009-10-14 10:50:00,40.14,40.14,40.08,40.09,54100.0,24.2262,24.2262,24.19,24.196,54100.0
2009-10-14 10:55:00,40.1,40.16,40.08,40.15,67000.0,24.2021,24.2383,24.19,24.2323,67000.0
2009-10-14 11:00:00,40.16,40.25,40.15,40.23,48900.0,24.2383,24.2926,24.2323,24.2805,48900.0
2009-10-14 11:05:00,40.24,40.25,40.2,40.24,83300.0,24.2866,24.2926,24.2624,24.2866,83300.0
2009-10-14 11:10:00,40.24,40.25,40.23,40.24,21300.0,24.2866,24.2926,24.2805,24.2866,21300.0
2009-10-14 11:15:00,40.24,40.25,40.18,40.21,164300.0,24.2866,24.2926,24.2504,24.2685,164300.0
2009-10-14 11:20:00,40.22,40.22,40.2,40.22,28200.0,24.2745,24.2745,24.2624,24.2745,28200.0
2009-10-14 11:25:00,40.22,40.24,40.19,40.21,40800.0,24.2745,24.2866,24.2564,24.2685,40800.0
2009-10-14 11:30:00,40.22,40.25,40.2,40.25,48800.0,24.2745,24.2926,24.2624,24.2926,48800.0
2009-10-14 11:35:00,40.24,40.29,40.24,40.29,55000.0,24.2866,24.3168,24.2866,24.3168,55000.0
2009-10-14 11:40:00,40.28,40.3,40.25,40.25,66700.0,24.3107,24.3228,24.2926,24.2926,66700.0
2009-10-14 11:45:00,40.26,40.34,40.25,40.33,73400.0,24.2986,24.3469,24.2926,24.3409,73400.0
2009-10-14 11:50:00,40.33,40.39,40.33,40.37,91100.0,24.3409,24.3771,24.3409,24.365,91100.0
2009-10-14 11:55:00,40.37,40.42,40.35,40.4,96700.0,24.365,24.3952,24.353,24.3831,96700.0
2009-10-14 12:00:00,40.4,40.44,40.37,40.37,79300.0,24.3831,24.4073,24.365,24.365,79300.0
2009-10-14 12:05:00,40.37,40.39,40.31,40.33,153100.0,24.365,24.3771,24.3288,24.3409,153100.0
2009-10-14 12:10:00,40.33,40.38,40.27,40.38,81700.0,24.3409,24.3711,24.3047,24.3711,81700.0
2009-10-14 12:15:00,40.38,40.46,40.37,40.44,54100.0,24.3711,24.4194,24.365,24.4073,54100.0
2009-10-14 12:20:00,40.43,40.47,40.38,40.39,45000.0,24.4013,24.4254,24.3711,24.3771,45000.0
2009-10-14 12:25:00,40.4,40.44,40.39,40.4,33700.0,24.3831,24.4073,24.3771,24.3831,33700.0
2009-10-14 12:30:00,40.4,40.49,40.38,40.49,108700.0,24.3831,24.4375,24.3711,24.4375,108700.0
2009-10-14 12:35:00,40.49,40.5,40.45,40.46,59400.0,24.4375,24.4435,24.4133,24.4194,59400.0
2009-10-14 12:40:00,40.46,40.46,40.36,40.38,37200.0,24.4194,24.4194,24.359,24.3711,37200.0
2009-10-14 12:45:00,40.37,40.4,40.32,40.35,61300.0,24.365,24.3831,24.3349,24.353,61300.0
2009-10-14 12:50:00,40.34,40.42,40.34,40.39,63800.0,24.3469,24.3952,24.3469,24.3771,63800.0
2009-10-14 12:55:00,40.39,40.42,40.36,40.42,55500.0,24.3771,24.3952,24.359,24.3952,55500.0
2009-10-14 13:00:00,40.42,40.45,40.41,40.42,48700.0,24.3952,24.4133,24.3892,24.3952,48700.0
2009-10-14 13:05:00,40.43,40.5,40.43,40.45,39900.0,24.4013,24.4435,24.4013,24.4133,39900.0
2009-10-14 13:10:00,40.46,40.5,40.43,40.47,75000.0,24.4194,24.4435,24.4013,24.4254,75000.0
2009-10-14 13:15:00,40.47,40.5,40.38,40.5,126700.0,24.4254,24.4435,24.3711,24.4435,126700.0
2009-10-14 13:20:00,40.49,40.55,40.45,40.49,138700.0,24.4375,24.4737,24.4133,24.4375,138700.0
2009-10-14 13:25:00,40.5,40.56,40.5,40.55,52800.0,24.4435,24.4797,24.4435,24.4737,52800.0
2009-10-14 13:30:00,40.55,40.6,40.54,40.59,62200.0,24.4737,24.5039,24.4676,24.4978,62200.0
2009-10-14 13:35:00,40.58,40.6,40.55,40.57,33200.0,24.4918,24.5039,24.4737,24.4857,33200.0
2009-10-14 13:40:00,40.57,40.61,40.57,40.6,29400.0,24.4857,24.5099,24.4857,24.5039,29400.0
2009-10-14 13:45:00,40.6,40.6,40.56,40.57,21400.0,24.5039,24.5039,24.4797,24.4857,21400.0
2009-10-14 13:50:00,40.56,40.56,40.49,40.52,28700.0,24.4797,24.4797,24.4375,24.4556,28700.0
2009-10-14 13:55:00,40.53,40.58,40.53,40.55,22300.0,24.4616,24.4918,24.4616,24.4737,22300.0
2009-10-14 14:00:00,40.56,40.56,40.49,40.54,77700.0,24.4797,24.4797,24.4375,24.4676,77700.0
2009-10-14 14:05:00,40.53,40.6,40.53,40.59,36900.0,24.4616,24.5039,24.4616,24.4978,36900.0
2009-10-14 14:10:00,40.59,40.59,40.46,40.47,67000.0,24.4978,24.4978,24.4194,24.4254,67000.0
2009-10-14 14:15:00,40.48,40.56,40.47,40.55,41800.0,24.4314,24.4797,24.4254,24.4737,41800.0
2009-10-14 14:20:00,40.54,40.56,40.53,40.54,25900.0,24.4676,24.4797,24.4616,24.4676,25900.0
2009-10-14 14:25:00,40.55,40.57,40.5,40.5,29300.0,24.4737,24.4857,24.4435,24.4435,29300.0
2009-10-14 14:30:00,40.5,40.53,40.5,40.53,24000.0,24.4435,24.4616,24.4435,24.4616,24000.0
2009-10-14 14:35:00,40.53,40.56,40.51,40.54,58700.0,24.4616,24.4797,24.4495,24.4676,58700.0
2009-10-14 14:40:00,40.54,40.55,40.5,40.5,45300.0,24.4676,24.4737,24.4435,24.4435,45300.0
2009-10-14 14:45:00,40.5,40.53,40.45,40.51,60700.0,24.4435,24.4616,24.4133,24.4495,60700.0
2009-10-14 14:50:00,40.51,40.53,40.46,40.46,43600.0,24.4495,24.4616,24.4194,24.4194,43600.0
2009-10-14 14:55:00,40.47,40.51,40.46,40.46,42800.0,24.4254,24.4495,24.4194,24.4194,42800.0
2009-10-14 15:00:00,40.46,40.54,40.46,40.53,52900.0,24.4194,24.4676,24.4194,24.4616,52900.0
2009-10-14 15:05:00,40.52,40.59,40.51,40.53,109300.0,24.4556,24.4978,24.4495,24.4616,109300.0
2009-10-14 15:10:00,40.53,40.57,40.5,40.54,49300.0,24.4616,24.4857,24.4435,24.4676,49300.0
2009-10-14 15:15:00,40.54,40.61,40.52,40.59,60300.0,24.4676,24.5099,24.4556,24.4978,60300.0
2009-10-14 15:20:00,40.59,40.65,40.57,40.63,86800.0,24.4978,24.534,24.4857,24.522,86800.0
2009-10-14 15:25:00,40.64,40.75,40.63,40.71,139100.0,24.528,24.5944,24.522,24.5702,139100.0
2009-10-14 15:30:00,40.72,40.77,40.68,40.69,203800.0,24.5763,24.6065,24.5521,24.5582,203800.0
2009-10-14 15:35:00,40.68,40.72,40.65,40.67,129500.0,24.5521,24.5763,24.534,24.5461,129500.0
2009-10-14 15:40:00,40.67,40.68,40.61,40.64,177000.0,24.5461,24.5521,24.5099,24.528,177000.0
2009-10-14 15:45:00,40.64,40.65,40.57,40.58,242100.0,24.528,24.534,24.4857,24.4918,242100.0
2009-10-14 15:50:00,40.58,40.64,40.54,40.63,240000.0,24.4918,24.528,24.4676,24.522,240000.0
2009-10-14 15:55:00,40.64,40.67,40.61,40.64,458200.0,24.528,24.5461,24.5099,24.528,458200.0
2009-10-15 09:30:00,40.31,40.43,40.25,40.41,88000.0,24.3288,24.4013,24.2926,24.3892,88000.0
2009-10-15 09:35:00,40.43,40.47,40.35,40.46,53900.0,24.4013,24.4254,24.353,24.4194,53900.0
2009-10-15 09:40:00,40.45,40.63,40.45,40.58,103500.0,24.4133,24.522,24.4133,24.4918,103500.0
2009-10-15 09:45:00,40.59,40.74,40.59,40.7,122400.0,24.4978,24.5883,24.4978,24.5642,122400.0
2009-10-15 09:50:00,40.7,40.79,40.7,40.77,43600.0,24.5642,24.6185,24.5642,24.6065,43600.0
2009-10-15 09:55:00,40.76,40.83,40.75,40.83,29300.0,24.6004,24.6427,24.5944,24.6427,29300.0
2009-10-15 10:00:00,40.83,40.95,40.7,40.93,85900.0,24.6427,24.7151,24.5642,24.703,85900.0
2009-10-15 10:05:00,40.92,41.0,40.92,40.95,87000.0,24.697,24.7453,24.697,24.7151,87000.0
2009-10-15 10:10:00,40.95,40.97,40.76,40.95,90800.0,24.7151,24.7272,24.6004,24.7151,90800.0
2009-10-15 10:15:00,40.93,40.97,40.84,40.89,111300.0,24.703,24.7272,24.6487,24.6789,111300.0
2009-10-15 10:20:00,40.89,40.95,40.8,40.89,53400.0,24.6789,24.7151,24.6246,24.6789,53400.0
2009-10-15 10:25:00,40.89,40.95,40.89,40.93,39700.0,24.6789,24.7151,24.6789,24.703,39700.0
2009-10-15 10:30:00,40.94,40.96,40.87,40.9,118300.0,24.7091,24.7211,24.6668,24.6849,118300.0
2009-10-15 10:35:00,40.9,40.9,40.8,40.87,101400.0,24.6849,24.6849,24.6246,24.6668,101400.0
2009-10-15 10:40:00,40.88,40.91,40.86,40.9,69700.0,24.6728,24.691,24.6608,24.6849,69700.0
2009-10-15 10:45:00,40.9,40.91,40.88,40.9,54200.0,24.6849,24.691,24.6728,24.6849,54200.0
2009-10-15 10:50:00,40.89,40.9,40.84,40.85,79400.0,24.6789,24.6849,24.6487,24.6547,79400.0
2009-10-15 10:55:00,40.85,40.89,40.85,40.89,73900.0,24.6547,24.6789,24.6547,24.6789,73900.0
2009-10-15 11:00:00,40.9,40.95,40.87,40.87,68200.0,24.6849,24.7151,24.6668,24.6668,68200.0
2009-10-15 11:05:00,40.88,40.89,40.78,40.78,73300.0,24.6728,24.6789,24.6125,24.6125,73300.0
2009-10-15 11:10:00,40.78,40.8,40.73,40.75,43700.0,24.6125,24.6246,24.5823,24.5944,43700.0
2009-10-15 11:15:00,40.74,40.77,40.7,40.7,27300.0,24.5883,24.6065,24.5642,24.5642,27300.0
2009-10-15 11:20:00,40.7,40.73,40.68,40.71,63300.0,24.5642,24.5823,24.5521,24.5702,63300.0
2009-10-15 11:25:00,40.71,40.73,40.7,40.71,35600.0,24.5702,24.5823,24.5642,24.5702,35600.0
2009-10-15 11:30:00,40.71,40.73,40.69,40.72,61200.0,24.5702,24.5823,24.5582,24.5763,61200.0
2009-10-15 11:35:00,40.71,40.77,40.7,40.77,39700.0,24.5702,24.6065,24.5642,24.6065,39700.0
2009-10-15 11:40:00,40.76,40.76,40.7,40.7,51000.0,24.6004,24.6004,24.5642,24.5642,51000.0
2009-10-15 11:45:00,40.71,40.73,40.7,40.71,29700.0,24.5702,24.5823,24.5642,24.5702,29700.0
2009-10-15 11:50:00,40.71,40.76,40.7,40.71,50200.0,24.5702,24.6004,24.5642,24.5702,50200.0
2009-10-15 11:55:00,40.72,40.73,40.7,40.73,41400.0,24.5763,24.5823,24.5642,24.5823,41400.0
2009-10-15 12:00:00,40.73,40.74,40.7,40.72,85800.0,24.5823,24.5883,24.5642,24.5763,85800.0
2009-10-15 12:05:00,40.71,40.73,40.71,40.71,37100.0,24.5702,24.5823,24.5702,24.5702,37100.0
2009-10-15 12:10:00,40.72,40.75,40.71,40.71,106200.0,24.5763,24.5944,24.5702,24.5702,106200.0
2009-10-15 12:15:00,40.72,40.74,40.71,40.74,30300.0,24.5763,24.5883,24.5702,24.5883,30300.0
2009-10-15 12:20:00,40.74,40.77,40.74,40.75,38600.0,24.5883,24.6065,24.5883,24.5944,38600.0
2009-10-15 12:25:00,40.74,40.74,40.71,40.72,21400.0,24.5883,24.5883,24.5702,24.5763,21400.0
2009-10-15 12:30:00,40.71,40.78,40.71,40.75,60400.0,24.5702,24.6125,24.5702,24.5944,60400.0
2009-10-15 12:35:00,40.74,40.88,40.74,40.87,167600.0,24.5883,24.6728,24.5883,24.6668,167600.0
2009-10-15 12:40:00,40.86,40.91,40.85,40.85,44200.0,24.6608,24.691,24.6547,24.6547,44200.0
2009-10-15 12:45:00,40.85,40.87,40.85,40.86,24600.0,24.6547,24.6668,24.6547,24.6608,24600.0
2009-10-15 12:50:00,40.86,40.86,40.79,40.79,16500.0,24.6608,24.6608,24.6185,24.6185,16500.0
2009-10-15 12:55:00,40.79,40.79,40.72,40.72,21600.0,24.6185,24.6185,24.5763,24.5763,21600.0
2009-10-15 13:00:00,40.73,40.81,40.73,40.81,30000.0,24.5823,24.6306,24.5823,24.6306,30000.0
2009-10-15 13:05:00,40.8,40.84,40.79,40.81,18400.0,24.6246,24.6487,24.6185,24.6306,18400.0
2009-10-15 13:10:00,40.81,40.81,40.72,40.73,30800.0,24.6306,24.6306,24.5763,24.5823,30800.0
2009-10-15 13:15:00,40.74,40.76,40.72,40.72,40700.0,24.5883,24.6004,24.5763,24.5763,40700.0
2009-10-15 13:20:00,40.72,40.76,40.72,40.75,33800.0,24.5763,24.6004,24.5763,24.5944,33800.0
2009-10-15 13:25:00,40.75,40.77,40.74,40.76,72800.0,24.5944,24.6065,24.5883,24.6004,72800.0
2009-10-15 13:30:00,40.77,40.82,40.76,40.81,37400.0,24.6065,24.6366,24.6004,24.6306,37400.0
2009-10-15 13:35:00,40.81,40.84,40.8,40.84,22400.0,24.6306,24.6487,24.6246,24.6487,22400.0
2009-10-15 13:40:00,40.83,40.84,40.79,40.8,19000.0,24.6427,24.6487,24.6185,24.6246,19000.0
2009-10-15 13:45:00,40.79,40.81,40.76,40.79,28800.0,24.6185,24.6306,24.6004,24.6185,28800.0
2009-10-15 13:50:00,40.79,40.85,40.73,40.74,38600.0,24.6185,24.6547,24.5823,24.5883,38600.0
2009-10-15 13:55:00,40.73,40.78,40.71,40.76,31800.0,24.5823,24.6125,24.5702,24.6004,31800.0
2009-10-15 14:00:00,40.76,40.8,40.75,40.8,24100.0,24.6004,24.6246,24.5944,24.6246,24100.0
2009-10-15 14:05:00,40.8,40.8,40.79,40.79,14500.0,24.6246,24.6246,24.6185,24.6185,14500.0
2009-10-15 14:10:00,40.8,40.8,40.76,40.76,27400.0,24.6246,24.6246,24.6004,24.6004,27400.0
2009-10-15 14:15:00,40.76,40.83,40.75,40.83,69800.0,24.6004,24.6427,24.5944,24.6427,69800.0
2009-10-15 14:20:00,40.82,40.84,40.8,40.83,54800.0,24.6366,24.6487,24.6246,24.6427,54800.0
2009-10-15 14:25:00,40.84,40.87,40.83,40.87,46300.0,24.6487,24.6668,24.6427,24.6668,46300.0
2009-10-15 14:30:00,40.86,40.91,40.86,40.89,61200.0,24.6608,24.691,24.6608,24.6789,61200.0
2009-10-15 14:35:00,40.9,40.91,40.85,40.85,84900.0,24.6849,24.691,24.6547,24.6547,84900.0
2009-10-15 14:40:00,40.85,40.9,40.85,40.89,31100.0,24.6547,24.6849,24.6547,24.6789,31100.0
2009-10-15 14:45:00,40.89,40.93,40.88,40.92,38700.0,24.6789,24.703,24.6728,24.697,38700.0
2009-10-15 14:50:00,40.93,40.95,40.92,40.94,38400.0,24.703,24.7151,24.697,24.7091,38400.0
2009-10-15 14:55:00,40.95,40.95,40.92,40.94,57300.0,24.7151,24.7151,24.697,24.7091,57300.0
2009-10-15 15:00:00,40.94,41.0,40.94,40.95,214700.0,24.7091,24.7453,24.7091,24.7151,214700.0
2009-10-15 15:05:00,40.95,40.97,40.93,40.96,65000.0,24.7151,24.7272,24.703,24.7211,65000.0
2009-10-15 15:10:00,40.95,40.99,40.95,40.97,47400.0,24.7151,24.7392,24.7151,24.7272,47400.0
2009-10-15 15:15:00,40.97,41.0,40.97,40.99,67300.0,24.7272,24.7453,24.7272,24.7392,67300.0
2009-10-15 15:20:00,40.98,40.99,40.96,40.96,47100.0,24.7332,24.7392,24.7211,24.7211,47100.0
2009-10-15 15:25:00,40.97,41.0,40.96,40.97,105100.0,24.7272,24.7453,24.7211,24.7272,105100.0
2009-10-15 15:30:00,40.96,41.0,40.93,40.94,113200.0,24.7211,24.7453,24.703,24.7091,113200.0
2009-10-15 15:35:00,40.93,40.95,40.85,40.9,124000.0,24.703,24.7151,24.6547,24.6849,124000.0
2009-10-15 15:40:00,40.91,40.93,40.84,40.84,107000.0,24.691,24.703,24.6487,24.6487,107000.0
2009-10-15 15:45:00,40.85,40.89,40.82,40.87,87200.0,24.6547,24.6789,24.6366,24.6668,87200.0
2009-10-15 15:50:00,40.87,40.95,40.87,40.94,128400.0,24.6668,24.7151,24.6668,24.7091,128400.0
2009-10-15 15:55:00,40.93,40.94,40.87,40.89,267200.0,24.703,24.7091,24.6668,24.6789,267200.0
2009-10-16 09:30:00,40.65,40.72,40.36,40.5,307100.0,24.534,24.5763,24.359,24.4435,307100.0
2009-10-16 09:35:00,40.48,40.57,40.4,40.4,67300.0,24.4314,24.4857,24.3831,24.3831,67300.0
2009-10-16 09:40:00,40.41,40.45,40.15,40.15,91900.0,24.3892,24.4133,24.2323,24.2323,91900.0
2009-10-16 09:45:00,40.15,40.31,40.12,40.23,99300.0,24.2323,24.3288,24.2142,24.2805,99300.0
2009-10-16 09:50:00,40.23,40.42,40.23,40.28,64600.0,24.2805,24.3952,24.2805,24.3107,64600.0
2009-10-16 09:55:00,40.29,40.3,40.1,40.15,195500.0,24.3168,24.3228,24.2021,24.2323,195500.0
2009-10-16 10:00:00,40.15,40.23,40.02,40.04,100800.0,24.2323,24.2805,24.1538,24.1659,100800.0
2009-10-16 10:05:00,40.03,40.07,39.97,39.99,129800.0,24.1598,24.184,24.1236,24.1357,129800.0
2009-10-16 10:10:00,40.0,40.26,40.0,40.15,34000.0,24.1417,24.2986,24.1417,24.2323,34000.0
2009-10-16 10:15:00,40.16,40.16,40.09,40.09,35800.0,24.2383,24.2383,24.196,24.196,35800.0
2009-10-16 10:20:00,40.1,40.17,40.08,40.17,61600.0,24.2021,24.2443,24.19,24.2443,61600.0
2009-10-16 10:25:00,40.17,40.2,40.17,40.19,30500.0,24.2443,24.2624,24.2443,24.2564,30500.0
2009-10-16 10:30:00,40.18,40.19,40.15,40.18,15600.0,24.2504,24.2564,24.2323,24.2504,15600.0
2009-10-16 10:35:00,40.18,40.19,40.08,40.15,22900.0,24.2504,24.2564,24.19,24.2323,22900.0
2009-10-16 10:40:00,40.16,40.16,40.05,40.12,62000.0,24.2383,24.2383,24.1719,24.2142,62000.0
2009-10-16 10:45:00,40.12,40.14,40.1,40.13,15200.0,24.2142,24.2262,24.2021,24.2202,15200.0
2009-10-16 10:50:00,40.13,40.17,40.05,40.07,44300.0,24.2202,24.2443,24.1719,24.184,44300.0
2009-10-16 10:55:00,40.05,40.11,40.03,40.1,42900.0,24.1719,24.2081,24.1598,24.2021,42900.0
2009-10-16 11:00:00,40.1,40.15,40.1,40.15,63100.0,24.2021,24.2323,24.2021,24.2323,63100.0
2009-10-16 11:05:00,40.15,40.18,40.12,40.13,29000.0,24.2323,24.2504,24.2142,24.2202,29000.0
2009-10-16 11:10:00,40.12,40.24,40.11,40.11,31000.0,24.2142,24.2866,24.2081,24.2081,31000.0
2009-10-16 11:15:00,40.11,40.24,40.11,40.24,17900.0,24.2081,24.2866,24.2081,24.2866,17900.0
2009-10-16 11:20:00,40.23,40.29,40.22,40.22,32400.0,24.2805,24.3168,24.2745,24.2745,32400.0
2009-10-16 11:25:00,40.23,40.26,40.21,40.24,37700.0,24.2805,24.2986,24.2685,24.2866,37700.0
2009-10-16 11:30:00,40.24,40.26,40.14,40.15,38000.0,24.2866,24.2986,24.2262,24.2323,38000.0
2009-10-16 11:35:00,40.14,40.17,40.12,40.13,26000.0,24.2262,24.2443,24.2142,24.2202,26000.0
2009-10-16 11:40:00,40.13,40.13,40.05,40.08,30200.0,24.2202,24.2202,24.1719,24.19,30200.0
2009-10-16 11:45:00,40.08,40.13,40.07,40.09,27400.0,24.19,24.2202,24.184,24.196,27400.0
2009-10-16 11:50:00,40.09,40.1,40.05,40.07,29900.0,24.196,24.2021,24.1719,24.184,29900.0
2009-10-16 11:55:00,40.06,40.08,40.06,40.07,31700.0,24.1779,24.19,24.1779,24.184,31700.0
2009-10-16 12:00:00,40.07,40.1,40.07,40.09,22200.0,24.184,24.2021,24.184,24.196,22200.0
2009-10-16 12:05:00,40.1,40.12,40.09,40.12,39400.0,24.2021,24.2142,24.196,24.2142,39400.0
2009-10-16 12:10:00,40.12,40.16,40.11,40.15,31600.0,24.2142,24.2383,24.2081,24.2323,31600.0
2009-10-16 12:15:00,40.16,40.17,40.12,40.12,42900.0,24.2383,24.2443,24.2142,24.2142,42900.0
2009-10-16 12:20:00,40.13,40.14,40.12,40.12,18700.0,24.2202,24.2262,24.2142,24.2142,18700.0
2009-10-16 12:25:00,40.12,40.13,40.07,40.08,37800.0,24.2142,24.2202,24.184,24.19,37800.0
2009-10-16 12:30:00,40.08,40.1,40.07,40.07,11800.0,24.19,24.2021,24.184,24.184,11800.0
2009-10-16 12:35:00,40.08,40.09,40.07,40.08,19400.0,24.19,24.196,24.184,24.19,19400.0
2009-10-16 12:40:00,40.07,40.13,40.07,40.13,51600.0,24.184,24.2202,24.184,24.2202,51600.0
2009-10-16 12:45:00,40.13,40.2,40.11,40.2,42100.0,24.2202,24.2624,24.2081,24.2624,42100.0
2009-10-16 12:50:00,40.19,40.27,40.19,40.26,23400.0,24.2564,24.3047,24.2564,24.2986,23400.0
2009-10-16 12:55:00,40.26,40.3,40.26,40.29,19700.0,24.2986,24.3228,24.2986,24.3168,19700.0
2009-10-16 13:00:00,40.29,40.3,40.26,40.26,21300.0,24.3168,24.3228,24.2986,24.2986,21300.0
2009-10-16 13:05:00,40.26,40.29,40.23,40.27,24400.0,24.2986,24.3168,24.2805,24.3047,24400.0
2009-10-16 13:10:00,40.27,40.36,40.26,40.36,43900.0,24.3047,24.359,24.2986,24.359,43900.0
2009-10-16 13:15:00,40.36,40.42,40.35,40.42,24700.0,24.359,24.3952,24.353,24.3952,24700.0
2009-10-16 13:20:00,40.42,40.49,40.42,40.49,25300.0,24.3952,24.4375,24.3952,24.4375,25300.0
2009-10-16 13:25:00,40.49,40.59,40.48,40.59,107500.0,24.4375,24.4978,24.4314,24.4978,107500.0
2009-10-16 13:30:00,40.59,40.65,40.59,40.63,33600.0,24.4978,24.534,24.4978,24.522,33600.0
2009-10-16 13:35:00,40.64,40.69,40.62,40.65,44000.0,24.528,24.5582,24.5159,24.534,44000.0
2009-10-16 13:40:00,40.65,40.72,40.65,40.71,26600.0,24.534,24.5763,24.534,24.5702,26600.0
2009-10-16 13:45:00,40.72,40.78,40.71,40.76,40500.0,24.5763,24.6125,24.5702,24.6004,40500.0
2009-10-16 13:50:00,40.76,40.81,40.76,40.78,58600.0,24.6004,24.6306,24.6004,24.6125,58600.0
2009-10-16 13:55:00,40.78,40.8,40.66,40.71,47200.0,24.6125,24.6246,24.5401,24.5702,47200.0
2009-10-16 14:00:00,40.72,40.72,40.63,40.64,40600.0,24.5763,24.5763,24.522,24.528,40600.0
2009-10-16 14:05:00,40.65,40.65,40.56,40.62,58600.0,24.534,24.534,24.4797,24.5159,58600.0
2009-10-16 14:10:00,40.63,40.68,40.56,40.67,53100.0,24.522,24.5521,24.4797,24.5461,53100.0
2009-10-16 14:15:00,40.69,40.69,40.61,40.65,30400.0,24.5582,24.5582,24.5099,24.534,30400.0
2009-10-16 14:20:00,40.65,40.76,40.65,40.76,53600.0,24.534,24.6004,24.534,24.6004,53600.0
2009-10-16 14:25:00,40.76,40.76,40.72,40.75,29100.0,24.6004,24.6004,24.5763,24.5944,29100.0
2009-10-16 14:30:00,40.74,40.75,40.66,40.7,37200.0,24.5883,24.5944,24.5401,24.5642,37200.0
2009-10-16 14:35:00,40.69,40.72,40.69,40.72,15900.0,24.5582,24.5763,24.5582,24.5763,15900.0
2009-10-16 14:40:00,40.72,40.72,40.59,40.6,45100.0,24.5763,24.5763,24.4978,24.5039,45100.0
2009-10-16 14:45:00,40.59,40.6,40.54,40.59,51100.0,24.4978,24.5039,24.4676,24.4978,51100.0
2009-10-16 14:50:00,40.59,40.6,40.56,40.58,25500.0,24.4978,24.5039,24.4797,24.4918,25500.0
2009-10-16 14:55:00,40.59,40.66,40.58,40.65,34200.0,24.4978,24.5401,24.4918,24.534,34200.0
2009-10-16 15:00:00,40.65,40.69,40.64,40.68,33800.0,24.534,24.5582,24.528,24.5521,33800.0
2009-10-16 15:05:00,40.68,40.73,40.67,40.73,69200.0,24.5521,24.5823,24.5461,24.5823,69200.0
2009-10-16 15:10:00,40.72,40.83,40.72,40.8,83200.0,24.5763,24.6427,24.5763,24.6246,83200.0
2009-10-16 15:15:00,40.79,40.83,40.69,40.72,44300.0,24.6185,24.6427,24.5582,24.5763,44300.0
2009-10-16 15:20:00,40.72,40.73,40.7,40.7,31700.0,24.5763,24.5823,24.5642,24.5642,31700.0
2009-10-16 15:25:00,40.71,40.77,40.7,40.74,86500.0,24.5702,24.6065,24.5642,24.5883,86500.0
2009-10-16 15:30:00,40.74,40.74,40.64,40.7,100300.0,24.5883,24.5883,24.528,24.5642,100300.0
2009-10-16 15:35:00,40.7,40.81,40.7,40.77,70900.0,24.5642,24.6306,24.5642,24.6065,70900.0
2009-10-16 15:40:00,40.77,40.83,40.72,40.72,99300.0,24.6065,24.6427,24.5763,24.5763,99300.0
2009-10-16 15:45:00,40.71,40.73,40.64,40.67,112100.0,24.5702,24.5823,24.528,24.5461,112100.0
2009-10-16 15:50:00,40.68,40.68,40.59,40.64,210500.0,24.5521,24.5521,24.4978,24.528,210500.0
2009-10-16 15:55:00,40.63,40.74,40.58,40.73,380100.0,24.522,24.5883,24.4918,24.5823,380100.0
2009-10-19 09:30:00,40.76,40.85,40.6,40.69,64900.0,24.6004,24.6547,24.5039,24.5582,64900.0
2009-10-19 09:35:00,40.68,40.75,40.6,40.74,89700.0,24.5521,24.5944,24.5039,24.5883,89700.0
2009-10-19 09:40:00,40.73,40.85,40.61,40.65,42600.0,24.5823,24.6547,24.5099,24.534,42600.0
2009-10-19 09:45:00,40.67,40.73,40.63,40.72,62800.0,24.5461,24.5823,24.522,24.5763,62800.0
2009-10-19 09:50:00,40.72,40.72,40.55,40.56,46700.0,24.5763,24.5763,24.4737,24.4797,46700.0
2009-10-19 09:55:00,40.54,40.56,40.48,40.49,47600.0,24.4676,24.4797,24.4314,24.4375,47600.0
2009-10-19 10:00:00,40.49,40.5,40.39,40.5,64100.0,24.4375,24.4435,24.3771,24.4435,64100.0
2009-10-19 10:05:00,40.5,40.58,40.48,40.5,28400.0,24.4435,24.4918,24.4314,24.4435,28400.0
2009-10-19 10:10:00,40.52,40.58,40.51,40.57,34300.0,24.4556,24.4918,24.4495,24.4857,34300.0
2009-10-19 10:15:00,40.58,40.58,40.49,40.56,55200.0,24.4918,24.4918,24.4375,24.4797,55200.0
2009-10-19 10:20:00,40.56,40.86,40.56,40.82,74100.0,24.4797,24.6608,24.4797,24.6366,74100.0
2009-10-19 10:25:00,40.82,40.86,40.72,40.76,44600.0,24.6366,24.6608,24.5763,24.6004,44600.0
2009-10-19 10:30:00,40.76,40.81,40.76,40.8,38700.0,24.6004,24.6306,24.6004,24.6246,38700.0
2009-10-19 10:35:00,40.8,40.8,40.72,40.74,20100.0,24.6246,24.6246,24.5763,24.5883,20100.0
2009-10-19 10:40:00,40.74,40.9,40.73,40.84,31700.0,24.5883,24.6849,24.5823,24.6487,31700.0
2009-10-19 10:45:00,40.85,40.93,40.85,40.89,31600.0,24.6547,24.703,24.6547,24.6789,31600.0
2009-10-19 10:50:00,40.9,40.9,40.84,40.88,31900.0,24.6849,24.6849,24.6487,24.6728,31900.0
2009-10-19 10:55:00,40.89,40.94,40.82,40.82,42600.0,24.6789,24.7091,24.6366,24.6366,42600.0
2009-10-19 11:00:00,40.83,40.86,40.66,40.66,95500.0,24.6427,24.6608,24.5401,24.5401,95500.0
2009-10-19 11:05:00,40.66,40.69,40.59,40.59,59200.0,24.5401,24.5582,24.4978,24.4978,59200.0
2009-10-19 11:10:00,40.59,40.73,40.57,40.67,55300.0,24.4978,24.5823,24.4857,24.5461,55300.0
2009-10-19 11:15:00,40.67,40.84,40.67,40.77,36400.0,24.5461,24.6487,24.5461,24.6065,36400.0
2009-10-19 11:20:00,40.76,40.78,40.72,40.74,19000.0,24.6004,24.6125,24.5763,24.5883,19000.0
2009-10-19 11:25:00,40.74,40.89,40.74,40.89,11800.0,24.5883,24.6789,24.5883,24.6789,11800.0
2009-10-19 11:30:00,40.89,40.96,40.88,40.94,23700.0,24.6789,24.7211,24.6728,24.7091,23700.0
2009-10-19 11:35:00,40.95,41.18,40.95,41.16,165100.0,24.7151,24.8539,24.7151,24.8418,165100.0
2009-10-19 11:40:00,41.16,41.22,41.09,41.1,40800.0,24.8418,24.8781,24.7996,24.8056,40800.0
2009-10-19 11:45:00,41.09,41.19,41.09,41.19,18200.0,24.7996,24.8599,24.7996,24.8599,18200.0
2009-10-19 11:50:00,41.19,41.2,41.17,41.2,15700.0,24.8599,24.866,24.8479,24.866,15700.0
2009-10-19 11:55:00,41.21,41.24,41.2,41.23,31100.0,24.872,24.8901,24.866,24.8841,31100.0
2009-10-19 12:00:00,41.24,41.28,41.23,41.26,56800.0,24.8901,24.9143,24.8841,24.9022,56800.0
2009-10-19 12:05:00,41.26,41.28,41.23,41.28,37900.0,24.9022,24.9143,24.8841,24.9143,37900.0
2009-10-19 12:10:00,41.27,41.28,41.2,41.21,30200.0,24.9082,24.9143,24.866,24.872,30200.0
2009-10-19 12:15:00,41.21,41.22,41.21,41.21,12000.0,24.872,24.8781,24.872,24.872,12000.0
2009-10-19 12:20:00,41.21,41.23,41.2,41.23,46300.0,24.872,24.8841,24.866,24.8841,46300.0
2009-10-19 12:25:00,41.22,41.26,41.14,41.14,38800.0,24.8781,24.9022,24.8298,24.8298,38800.0
2009-10-19 12:30:00,41.13,41.14,41.1,41.13,8500.0,24.8237,24.8298,24.8056,24.8237,8500.0
2009-10-19 12:35:00,41.12,41.13,41.07,41.07,8000.0,24.8177,24.8237,24.7875,24.7875,8000.0
2009-10-19 12:40:00,41.08,41.12,41.06,41.12,20000.0,24.7936,24.8177,24.7815,24.8177,20000.0
2009-10-19 12:45:00,41.13,41.17,41.12,41.14,15400.0,24.8237,24.8479,24.8177,24.8298,15400.0
2009-10-19 12:50:00,41.13,41.14,41.07,41.08,22300.0,24.8237,24.8298,24.7875,24.7936,22300.0
2009-10-19 12:55:00,41.06,41.07,41.02,41.03,16100.0,24.7815,24.7875,24.7573,24.7634,16100.0
2009-10-19 13:00:00,41.02,41.07,40.99,41.06,33800.0,24.7573,24.7875,24.7392,24.7815,33800.0
2009-10-19 13:05:00,41.06,41.07,40.99,40.99,18000.0,24.7815,24.7875,24.7392,24.7392,18000.0
2009-10-19 13:10:00,40.99,41.03,40.99,41.03,11300.0,24.7392,24.7634,24.7392,24.7634,11300.0
2009-10-19 13:15:00,41.02,41.03,40.94,40.94,15100.0,24.7573,24.7634,24.7091,24.7091,15100.0
2009-10-19 13:20:00,40.94,40.95,40.92,40.92,9500.0,24.7091,24.7151,24.697,24.697,9500.0
2009-10-19 13:25:00,40.92,40.95,40.88,40.93,30900.0,24.697,24.7151,24.6728,24.703,30900.0
2009-10-19 13:30:00,40.93,40.95,40.91,40.91,14800.0,24.703,24.7151,24.691,24.691,14800.0
2009-10-19 13:35:00,40.92,41.06,40.91,41.0,28100.0,24.697,24.7815,24.691,24.7453,28100.0
2009-10-19 13:40:00,41.01,41.03,40.99,41.01,10000.0,24.7513,24.7634,24.7392,24.7513,10000.0
2009-10-19 13:45:00,41.01,41.01,40.95,40.97,14100.0,24.7513,24.7513,24.7151,24.7272,14100.0
2009-10-19 13:50:00,40.97,41.03,40.97,41.02,15400.0,24.7272,24.7634,24.7272,24.7573,15400.0
2009-10-19 13:55:00,41.02,41.02,40.96,40.97,24300.0,24.7573,24.7573,24.7211,24.7272,24300.0
2009-10-19 14:00:00,40.96,41.01,40.96,40.99,6500.0,24.7211,24.7513,24.7211,24.7392,6500.0
2009-10-19 14:05:00,41.0,41.02,40.98,40.99,24300.0,24.7453,24.7573,24.7332,24.7392,24300.0
2009-10-19 14:10:00,40.99,40.99,40.92,40.94,67800.0,24.7392,24.7392,24.697,24.7091,67800.0
2009-10-19 14:15:00,40.95,40.95,40.9,40.93,42700.0,24.7151,24.7151,24.6849,24.703,42700.0
2009-10-19 14:20:00,40.94,40.96,40.86,40.9,45500.0,24.7091,24.7211,24.6608,24.6849,45500.0
2009-10-19 14:25:00,40.9,40.94,40.89,40.94,18400.0,24.6849,24.7091,24.6789,24.7091,18400.0
2009-10-19 14:30:00,40.95,40.95,40.91,40.93,25000.0,24.7151,24.7151,24.691,24.703,25000.0
2009-10-19 14:35:00,40.93,40.94,40.86,40.87,22100.0,24.703,24.7091,24.6608,24.6668,22100.0
2009-10-19 14:40:00,40.86,40.87,40.81,40.81,25700.0,24.6608,24.6668,24.6306,24.6306,25700.0
2009-10-19 14:45:00,40.81,40.82,40.78,40.8,40300.0,24.6306,24.6366,24.6125,24.6246,40300.0
2009-10-19 14:50:00,40.8,40.84,40.8,40.81,41100.0,24.6246,24.6487,24.6246,24.6306,41100.0
2009-10-19 14:55:00,40.82,40.84,40.81,40.84,37900.0,24.6366,24.6487,24.6306,24.6487,37900.0
2009-10-19 15:00:00,40.84,40.84,40.78,40.82,60800.0,24.6487,24.6487,24.6125,24.6366,60800.0
2009-10-19 15:05:00,40.81,40.84,40.81,40.84,24300.0,24.6306,24.6487,24.6306,24.6487,24300.0
2009-10-19 15:10:00,40.84,40.89,40.83,40.89,37900.0,24.6487,24.6789,24.6427,24.6789,37900.0
2009-10-19 15:15:00,40.89,40.91,40.86,40.91,18300.0,24.6789,24.691,24.6608,24.691,18300.0
2009-10-19 15:20:00,40.9,40.91,40.82,40.84,46500.0,24.6849,24.691,24.6366,24.6487,46500.0
2009-10-19 15:25:00,40.85,40.85,40.8,40.82,26300.0,24.6547,24.6547,24.6246,24.6366,26300.0
2009-10-19 15:30:00,40.81,40.83,40.76,40.76,75700.0,24.6306,24.6427,24.6004,24.6004,75700.0
2009-10-19 15:35:00,40.76,40.83,40.74,40.79,55100.0,24.6004,24.6427,24.5883,24.6185,55100.0
2009-10-19 15:40:00,40.79,40.87,40.78,40.83,52200.0,24.6185,24.6668,24.6125,24.6427,52200.0
2009-10-19 15:45:00,40.83,40.9,40.82,40.88,62900.0,24.6427,24.6849,24.6366,24.6728,62900.0
2009-10-19 15:50:00,40.88,40.92,40.85,40.91,100700.0,24.6728,24.697,24.6547,24.691,100700.0
2009-10-19 15:55:00,40.91,40.92,40.78,40.83,201300.0,24.691,24.697,24.6125,24.6427,201300.0
2009-10-20 09:30:00,40.63,40.63,40.27,40.33,130200.0,24.522,24.522,24.3047,24.3409,130200.0
2009-10-20 09:35:00,40.32,40.35,40.0,40.07,134300.0,24.3349,24.353,24.1417,24.184,134300.0
2009-10-20 09:40:00,40.03,40.09,39.92,39.98,152200.0,24.1598,24.196,24.0934,24.1297,152200.0
2009-10-20 09:45:00,39.97,40.01,39.91,39.96,90100.0,24.1236,24.1478,24.0874,24.1176,90100.0
2009-10-20 09:50:00,39.97,39.98,39.85,39.95,79800.0,24.1236,24.1297,24.0512,24.1116,79800.0
2009-10-20 09:55:00,39.95,39.99,39.88,39.94,91000.0,24.1116,24.1357,24.0693,24.1055,91000.0
2009-10-20 10:00:00,39.96,40.03,39.87,39.88,98200.0,24.1176,24.1598,24.0633,24.0693,98200.0
2009-10-20 10:05:00,39.88,39.92,39.79,39.81,93700.0,24.0693,24.0934,24.015,24.0271,93700.0
2009-10-20 10:10:00,39.81,39.92,39.8,39.86,74400.0,24.0271,24.0934,24.021,24.0572,74400.0
2009-10-20 10:15:00,39.87,39.89,39.81,39.88,113100.0,24.0633,24.0753,24.0271,24.0693,113100.0
2009-10-20 10:20:00,39.87,39.9,39.85,39.85,54500.0,24.0633,24.0814,24.0512,24.0512,54500.0
2009-10-20 10:25:00,39.85,39.92,39.85,39.86,120100.0,24.0512,24.0934,24.0512,24.0572,120100.0
2009-10-20 10:30:00,39.87,39.89,39.85,39.87,144900.0,24.0633,24.0753,24.0512,24.0633,144900.0
2009-10-20 10:35:00,39.87,39.91,39.83,39.85,119400.0,24.0633,24.0874,24.0391,24.0512,119400.0
2009-10-20 10:40:00,39.85,39.87,39.78,39.84,148000.0,24.0512,24.0633,24.0089,24.0452,148000.0
2009-10-20 10:45:00,39.85,39.87,39.68,39.68,109300.0,24.0512,24.0633,23.9486,23.9486,109300.0
2009-10-20 10:50:00,39.69,39.74,39.65,39.68,87500.0,23.9546,23.9848,23.9305,23.9486,87500.0
2009-10-20 10:55:00,39.69,39.69,39.58,39.61,90900.0,23.9546,23.9546,23.8882,23.9063,90900.0
2009-10-20 11:00:00,39.6,39.67,39.58,39.59,160300.0,23.9003,23.9426,23.8882,23.8943,160300.0
2009-10-20 11:05:00,39.6,39.6,39.53,39.56,93100.0,23.9003,23.9003,23.8581,23.8762,93100.0
2009-10-20 11:10:00,39.55,39.57,39.44,39.48,83500.0,23.8701,23.8822,23.8037,23.8279,83500.0
2009-10-20 11:15:00,39.47,39.5,39.39,39.41,63600.0,23.8219,23.84,23.7736,23.7856,63600.0
2009-10-20 11:20:00,39.4,39.45,39.31,39.31,56700.0,23.7796,23.8098,23.7253,23.7253,56700.0
2009-10-20 11:25:00,39.31,39.31,39.16,39.26,166900.0,23.7253,23.7253,23.6348,23.6951,166900.0
2009-10-20 11:30:00,39.26,39.39,39.26,39.37,135300.0,23.6951,23.7736,23.6951,23.7615,135300.0
2009-10-20 11:35:00,39.37,39.37,39.1,39.12,57700.0,23.7615,23.7615,23.5985,23.6106,57700.0
2009-10-20 11:40:00,39.13,39.23,39.13,39.16,39100.0,23.6166,23.677,23.6166,23.6348,39100.0
2009-10-20 11:45:00,39.15,39.26,39.1,39.22,77400.0,23.6287,23.6951,23.5985,23.671,77400.0
2009-10-20 11:50:00,39.22,39.33,39.21,39.31,88600.0,23.671,23.7374,23.6649,23.7253,88600.0
2009-10-20 11:55:00,39.34,39.37,39.26,39.34,48900.0,23.7434,23.7615,23.6951,23.7434,48900.0
2009-10-20 12:00:00,39.35,39.38,39.31,39.33,50700.0,23.7494,23.7675,23.7253,23.7374,50700.0
2009-10-20 12:05:00,39.33,39.41,39.31,39.41,27400.0,23.7374,23.7856,23.7253,23.7856,27400.0
2009-10-20 12:10:00,39.4,39.44,39.37,39.44,58300.0,23.7796,23.8037,23.7615,23.8037,58300.0
2009-10-20 12:15:00,39.43,39.46,39.37,39.4,51700.0,23.7977,23.8158,23.7615,23.7796,51700.0
2009-10-20 12:20:00,39.4,39.43,39.32,39.36,28900.0,23.7796,23.7977,23.7313,23.7555,28900.0
2009-10-20 12:25:00,39.36,39.41,39.34,39.38,23600.0,23.7555,23.7856,23.7434,23.7675,23600.0
2009-10-20 12:30:00,39.38,39.41,39.33,39.33,30400.0,23.7675,23.7856,23.7374,23.7374,30400.0
2009-10-20 12:35:00,39.33,39.35,39.25,39.26,32600.0,23.7374,23.7494,23.6891,23.6951,32600.0
2009-10-20 12:40:00,39.26,39.35,39.26,39.34,20800.0,23.6951,23.7494,23.6951,23.7434,20800.0
2009-10-20 12:45:00,39.34,39.39,39.33,39.33,16600.0,23.7434,23.7736,23.7374,23.7374,16600.0
2009-10-20 12:50:00,39.34,39.42,39.33,39.42,31600.0,23.7434,23.7917,23.7374,23.7917,31600.0
2009-10-20 12:55:00,39.42,39.47,39.41,39.45,42300.0,23.7917,23.8219,23.7856,23.8098,42300.0
2009-10-20 13:00:00,39.44,39.56,39.44,39.54,43900.0,23.8037,23.8762,23.8037,23.8641,43900.0
2009-10-20 13:05:00,39.55,39.65,39.54,39.62,73400.0,23.8701,23.9305,23.8641,23.9124,73400.0
2009-10-20 13:10:00,39.61,39.67,39.59,39.66,44900.0,23.9063,23.9426,23.8943,23.9365,44900.0
2009-10-20 13:15:00,39.66,39.78,39.66,39.73,87000.0,23.9365,24.0089,23.9365,23.9788,87000.0
2009-10-20 13:20:00,39.74,39.74,39.7,39.74,56000.0,23.9848,23.9848,23.9607,23.9848,56000.0
2009-10-20 13:25:00,39.74,39.74,39.66,39.67,18900.0,23.9848,23.9848,23.9365,23.9426,18900.0
2009-10-20 13:30:00,39.67,39.7,39.64,39.66,24800.0,23.9426,23.9607,23.9245,23.9365,24800.0
2009-10-20 13:35:00,39.65,39.65,39.58,39.59,31100.0,23.9305,23.9305,23.8882,23.8943,31100.0
2009-10-20 13:40:00,39.59,39.6,39.55,39.56,17500.0,23.8943,23.9003,23.8701,23.8762,17500.0
2009-10-20 13:45:00,39.57,39.66,39.57,39.66,12700.0,23.8822,23.9365,23.8822,23.9365,12700.0
2009-10-20 13:50:00,39.67,39.67,39.6,39.61,23900.0,23.9426,23.9426,23.9003,23.9063,23900.0
2009-10-20 13:55:00,39.61,39.61,39.5,39.52,14700.0,23.9063,23.9063,23.84,23.852,14700.0
2009-10-20 14:00:00,39.5,39.56,39.5,39.53,23500.0,23.84,23.8762,23.84,23.8581,23500.0
2009-10-20 14:05:00,39.53,39.59,39.52,39.58,26700.0,23.8581,23.8943,23.852,23.8882,26700.0
2009-10-20 14:10:00,39.57,39.59,39.55,39.58,30100.0,23.8822,23.8943,23.8701,23.8882,30100.0
2009-10-20 14:15:00,39.59,39.78,39.57,39.77,68300.0,23.8943,24.0089,23.8822,24.0029,68300.0
2009-10-20 14:20:00,39.78,39.78,39.69,39.69,25800.0,24.0089,24.0089,23.9546,23.9546,25800.0
2009-10-20 14:25:00,39.69,39.71,39.66,39.68,41300.0,23.9546,23.9667,23.9365,23.9486,41300.0
2009-10-20 14:30:00,39.68,39.82,39.65,39.82,61000.0,23.9486,24.0331,23.9305,24.0331,61000.0
2009-10-20 14:35:00,39.83,39.87,39.78,39.87,85000.0,24.0391,24.0633,24.0089,24.0633,85000.0
2009-10-20 14:40:00,39.87,39.92,39.85,39.89,75000.0,24.0633,24.0934,24.0512,24.0753,75000.0
2009-10-20 14:45:00,39.9,39.92,39.86,39.91,56400.0,24.0814,24.0934,24.0572,24.0874,56400.0
2009-10-20 14:50:00,39.91,39.95,39.86,39.93,109800.0,24.0874,24.1116,24.0572,24.0995,109800.0
2009-10-20 14:55:00,39.93,39.94,39.85,39.9,54100.0,24.0995,24.1055,24.0512,24.0814,54100.0
2009-10-20 15:00:00,39.9,39.95,39.87,39.93,48800.0,24.0814,24.1116,24.0633,24.0995,48800.0
2009-10-20 15:05:00,39.92,39.93,39.81,39.81,59000.0,24.0934,24.0995,24.0271,24.0271,59000.0
2009-10-20 15:10:00,39.8,39.82,39.75,39.77,51000.0,24.021,24.0331,23.9908,24.0029,51000.0
2009-10-20 15:15:00,39.77,39.82,39.75,39.81,28900.0,24.0029,24.0331,23.9908,24.0271,28900.0
2009-10-20 15:20:00,39.81,39.83,39.75,39.75,67300.0,24.0271,24.0391,23.9908,23.9908,67300.0
2009-10-20 15:25:00,39.75,39.83,39.74,39.83,63700.0,23.9908,24.0391,23.9848,24.0391,63700.0
2009-10-20 15:30:00,39.83,39.85,39.79,39.83,76100.0,24.0391,24.0512,24.015,24.0391,76100.0
2009-10-20 15:35:00,39.81,39.87,39.81,39.84,62200.0,24.0271,24.0633,24.0271,24.0452,62200.0
2009-10-20 15:40:00,39.83,39.9,39.82,39.9,123200.0,24.0391,24.0814,24.0331,24.0814,123200.0
2009-10-20 15:45:00,39.89,39.93,39.88,39.91,134600.0,24.0753,24.0995,24.0693,24.0874,134600.0
2009-10-20 15:50:00,39.91,39.92,39.84,39.84,192200.0,24.0874,24.0934,24.0452,24.0452,192200.0
2009-10-20 15:55:00,39.84,39.84,39.72,39.81,318100.0,24.0452,24.0452,23.9727,24.0271,318100.0
2009-10-21 09:30:00,39.65,40.18,39.65,40.13,58100.0,23.9305,24.2504,23.9305,24.2202,58100.0
2009-10-21 09:35:00,40.1,40.33,40.04,40.17,109500.0,24.2021,24.3409,24.1659,24.2443,109500.0
2009-10-21 09:40:00,40.19,40.25,40.14,40.2,74000.0,24.2564,24.2926,24.2262,24.2624,74000.0
2009-10-21 09:45:00,40.2,40.24,40.08,40.09,70200.0,24.2624,24.2866,24.19,24.196,70200.0
2009-10-21 09:50:00,40.09,40.18,40.06,40.07,109700.0,24.196,24.2504,24.1779,24.184,109700.0
2009-10-21 09:55:00,40.05,40.18,40.04,40.06,184400.0,24.1719,24.2504,24.1659,24.1779,184400.0
2009-10-21 10:00:00,40.05,40.17,40.05,40.15,69300.0,24.1719,24.2443,24.1719,24.2323,69300.0
2009-10-21 10:05:00,40.14,40.18,40.09,40.17,29700.0,24.2262,24.2504,24.196,24.2443,29700.0
2009-10-21 10:10:00,40.17,40.18,40.14,40.17,38900.0,24.2443,24.2504,24.2262,24.2443,38900.0
2009-10-21 10:15:00,40.18,40.25,40.14,40.16,59300.0,24.2504,24.2926,24.2262,24.2383,59300.0
2009-10-21 10:20:00,40.16,40.2,40.12,40.19,42000.0,24.2383,24.2624,24.2142,24.2564,42000.0
2009-10-21 10:25:00,40.19,40.21,40.13,40.14,37600.0,24.2564,24.2685,24.2202,24.2262,37600.0
2009-10-21 10:30:00,40.15,40.21,40.05,40.07,72700.0,24.2323,24.2685,24.1719,24.184,72700.0
2009-10-21 10:35:00,40.08,40.18,40.06,40.11,35100.0,24.19,24.2504,24.1779,24.2081,35100.0
2009-10-21 10:40:00,40.12,40.28,40.12,40.27,57000.0,24.2142,24.3107,24.2142,24.3047,57000.0
2009-10-21 10:45:00,40.27,40.33,40.15,40.17,120800.0,24.3047,24.3409,24.2323,24.2443,120800.0
2009-10-21 10:50:00,40.17,40.31,40.16,40.29,49300.0,24.2443,24.3288,24.2383,24.3168,49300.0
2009-10-21 10:55:00,40.29,40.29,40.23,40.23,18300.0,24.3168,24.3168,24.2805,24.2805,18300.0
2009-10-21 11:00:00,40.25,40.28,40.18,40.18,60300.0,24.2926,24.3107,24.2504,24.2504,60300.0
2009-10-21 11:05:00,40.19,40.24,40.17,40.22,27600.0,24.2564,24.2866,24.2443,24.2745,27600.0
2009-10-21 11:10:00,40.23,40.23,39.99,40.01,58600.0,24.2805,24.2805,24.1357,24.1478,58600.0
2009-10-21 11:15:00,40.01,40.03,39.98,40.0,53300.0,24.1478,24.1598,24.1297,24.1417,53300.0
2009-10-21 11:20:00,40.0,40.0,39.9,39.91,78400.0,24.1417,24.1417,24.0814,24.0874,78400.0
2009-10-21 11:25:00,39.91,39.98,39.9,39.95,34500.0,24.0874,24.1297,24.0814,24.1116,34500.0
2009-10-21 11:30:00,39.94,39.94,39.82,39.82,59800.0,24.1055,24.1055,24.0331,24.0331,59800.0
2009-10-21 11:35:00,39.82,39.87,39.8,39.87,32000.0,24.0331,24.0633,24.021,24.0633,32000.0
2009-10-21 11:40:00,39.86,39.88,39.85,39.88,15100.0,24.0572,24.0693,24.0512,24.0693,15100.0
2009-10-21 11:45:00,39.89,39.96,39.79,39.79,46100.0,24.0753,24.1176,24.015,24.015,46100.0
2009-10-21 11:50:00,39.78,39.78,39.67,39.76,123100.0,24.0089,24.0089,23.9426,23.9969,123100.0
2009-10-21 11:55:00,39.76,39.8,39.73,39.78,14900.0,23.9969,24.021,23.9788,24.0089,14900.0
2009-10-21 12:00:00,39.8,39.94,39.79,39.84,83500.0,24.021,24.1055,24.015,24.0452,83500.0
2009-10-21 12:05:00,39.84,39.9,39.82,39.86,59300.0,24.0452,24.0814,24.0331,24.0572,59300.0
2009-10-21 12:10:00,39.87,39.92,39.81,39.83,48500.0,24.0633,24.0934,24.0271,24.0391,48500.0
2009-10-21 12:15:00,39.83,39.88,39.78,39.83,44200.0,24.0391,24.0693,24.0089,24.0391,44200.0
2009-10-21 12:20:00,39.84,39.86,39.81,39.85,14000.0,24.0452,24.0572,24.0271,24.0512,14000.0
2009-10-21 12:25:00,39.85,39.95,39.85,39.95,20700.0,24.0512,24.1116,24.0512,24.1116,20700.0
2009-10-21 12:30:00,39.94,40.0,39.94,39.99,35200.0,24.1055,24.1417,24.1055,24.1357,35200.0
2009-10-21 12:35:00,39.98,40.0,39.95,39.96,20200.0,24.1297,24.1417,24.1116,24.1176,20200.0
2009-10-21 12:40:00,39.96,40.04,39.95,40.0,40200.0,24.1176,24.1659,24.1116,24.1417,40200.0
2009-10-21 12:45:00,40.01,40.06,40.0,40.04,26200.0,24.1478,24.1779,24.1417,24.1659,26200.0
2009-10-21 12:50:00,40.03,40.04,40.01,40.02,15300.0,24.1598,24.1659,24.1478,24.1538,15300.0
2009-10-21 12:55:00,40.02,40.07,40.02,40.04,41400.0,24.1538,24.184,24.1538,24.1659,41400.0
2009-10-21 13:00:00,40.03,40.03,39.99,39.99,30200.0,24.1598,24.1598,24.1357,24.1357,30200.0
2009-10-21 13:05:00,40.0,40.06,39.99,40.05,49100.0,24.1417,24.1779,24.1357,24.1719,49100.0
2009-10-21 13:10:00,40.06,40.1,40.05,40.09,19200.0,24.1779,24.2021,24.1719,24.196,19200.0
2009-10-21 13:15:00,40.1,40.15,40.09,40.15,25900.0,24.2021,24.2323,24.196,24.2323,25900.0
2009-10-21 13:20:00,40.14,40.15,40.07,40.1,26400.0,24.2262,24.2323,24.184,24.2021,26400.0
2009-10-21 13:25:00,40.1,40.1,40.07,40.09,29100.0,24.2021,24.2021,24.184,24.196,29100.0
2009-10-21 13:30:00,40.1,40.1,40.03,40.03,29000.0,24.2021,24.2021,24.1598,24.1598,29000.0
2009-10-21 13:35:00,40.01,40.04,39.96,39.99,40300.0,24.1478,24.1659,24.1176,24.1357,40300.0
2009-10-21 13:40:00,39.99,40.01,39.95,39.95,17800.0,24.1357,24.1478,24.1116,24.1116,17800.0
2009-10-21 13:45:00,39.96,39.98,39.95,39.97,18800.0,24.1176,24.1297,24.1116,24.1236,18800.0
2009-10-21 13:50:00,39.96,40.02,39.95,39.98,116900.0,24.1176,24.1538,24.1116,24.1297,116900.0
2009-10-21 13:55:00,39.98,40.1,39.96,40.07,28000.0,24.1297,24.2021,24.1176,24.184,28000.0
2009-10-21 14:00:00,40.07,40.08,39.96,39.96,22200.0,24.184,24.19,24.1176,24.1176,22200.0
2009-10-21 14:05:00,39.96,39.96,39.9,39.91,35800.0,24.1176,24.1176,24.0814,24.0874,35800.0
2009-10-21 14:10:00,39.91,39.91,39.8,39.81,69300.0,24.0874,24.0874,24.021,24.0271,69300.0
2009-10-21 14:15:00,39.81,39.82,39.67,39.68,106600.0,24.0271,24.0331,23.9426,23.9486,106600.0
2009-10-21 14:20:00,39.69,39.69,39.65,39.66,51600.0,23.9546,23.9546,23.9305,23.9365,51600.0
2009-10-21 14:25:00,39.66,39.7,39.59,39.59,134700.0,23.9365,23.9607,23.8943,23.8943,134700.0
2009-10-21 14:30:00,39.59,39.64,39.4,39.45,105700.0,23.8943,23.9245,23.7796,23.8098,105700.0
2009-10-21 14:35:00,39.45,39.54,39.4,39.51,87200.0,23.8098,23.8641,23.7796,23.846,87200.0
2009-10-21 14:40:00,39.52,39.54,39.49,39.52,32500.0,23.852,23.8641,23.8339,23.852,32500.0
2009-10-21 14:45:00,39.53,39.67,39.52,39.67,66300.0,23.8581,23.9426,23.852,23.9426,66300.0
2009-10-21 14:50:00,39.67,39.69,39.56,39.56,46500.0,23.9426,23.9546,23.8762,23.8762,46500.0
2009-10-21 14:55:00,39.57,39.62,39.56,39.6,42200.0,23.8822,23.9124,23.8762,23.9003,42200.0
2009-10-21 15:00:00,39.6,39.61,39.51,39.52,65400.0,23.9003,23.9063,23.846,23.852,65400.0
2009-10-21 15:05:00,39.52,39.55,39.44,39.44,97400.0,23.852,23.8701,23.8037,23.8037,97400.0
2009-10-21 15:10:00,39.44,39.45,39.31,39.31,139200.0,23.8037,23.8098,23.7253,23.7253,139200.0
2009-10-21 15:15:00,39.31,39.34,39.11,39.13,225500.0,23.7253,23.7434,23.6046,23.6166,225500.0
2009-10-21 15:20:00,39.13,39.15,38.97,39.07,245400.0,23.6166,23.6287,23.5201,23.5804,245400.0
2009-10-21 15:25:00,39.07,39.14,39.0,39.05,114900.0,23.5804,23.6227,23.5382,23.5684,114900.0
2009-10-21 15:30:00,39.06,39.08,38.93,38.94,189200.0,23.5744,23.5865,23.4959,23.502,189200.0
2009-10-21 15:35:00,38.94,39.01,38.87,39.01,225200.0,23.502,23.5442,23.4597,23.5442,225200.0
2009-10-21 15:40:00,39.01,39.03,38.87,38.87,182100.0,23.5442,23.5563,23.4597,23.4597,182100.0
2009-10-21 15:45:00,38.87,38.94,38.85,38.93,134300.0,23.4597,23.502,23.4477,23.4959,134300.0
2009-10-21 15:50:00,38.93,38.97,38.8,38.87,219200.0,23.4959,23.5201,23.4175,23.4597,219200.0
2009-10-21 15:55:00,38.86,38.87,38.75,38.79,270900.0,23.4537,23.4597,23.3873,23.4114,270900.0
2009-10-22 09:30:00,38.98,39.02,38.85,38.87,104400.0,23.5261,23.5503,23.4477,23.4597,104400.0
2009-10-22 09:35:00,38.88,39.03,38.82,38.83,127000.0,23.4658,23.5563,23.4295,23.4356,127000.0
2009-10-22 09:40:00,38.82,38.93,38.62,38.66,140600.0,23.4295,23.4959,23.3088,23.333,140600.0
2009-10-22 09:45:00,38.68,38.75,38.33,38.35,136900.0,23.3451,23.3873,23.1338,23.1459,136900.0
2009-10-22 09:50:00,38.35,38.7,38.35,38.7,155300.0,23.1459,23.3571,23.1459,23.3571,155300.0
2009-10-22 09:55:00,38.69,38.73,38.48,38.56,56400.0,23.3511,23.3752,23.2243,23.2726,56400.0
2009-10-22 10:00:00,38.56,38.63,38.35,38.5,98200.0,23.2726,23.3149,23.1459,23.2364,98200.0
2009-10-22 10:05:00,38.5,38.59,38.46,38.54,33700.0,23.2364,23.2907,23.2123,23.2606,33700.0
2009-10-22 10:10:00,38.53,38.56,38.45,38.51,61400.0,23.2545,23.2726,23.2062,23.2424,61400.0
2009-10-22 10:15:00,38.52,38.6,38.49,38.5,133000.0,23.2485,23.2968,23.2304,23.2364,133000.0
2009-10-22 10:20:00,38.5,38.6,38.48,38.53,163600.0,23.2364,23.2968,23.2243,23.2545,163600.0
2009-10-22 10:25:00,38.51,38.55,38.45,38.5,74100.0,23.2424,23.2666,23.2062,23.2364,74100.0
2009-10-22 10:30:00,38.52,38.58,38.46,38.54,118600.0,23.2485,23.2847,23.2123,23.2606,118600.0
2009-10-22 10:35:00,38.55,38.57,38.47,38.5,81000.0,23.2666,23.2787,23.2183,23.2364,81000.0
2009-10-22 10:40:00,38.5,38.54,38.47,38.48,56100.0,23.2364,23.2606,23.2183,23.2243,56100.0
2009-10-22 10:45:00,38.49,38.51,38.46,38.49,43100.0,23.2304,23.2424,23.2123,23.2304,43100.0
2009-10-22 10:50:00,38.49,38.62,38.48,38.59,74900.0,23.2304,23.3088,23.2243,23.2907,74900.0
2009-10-22 10:55:00,38.6,38.68,38.54,38.59,228800.0,23.2968,23.3451,23.2606,23.2907,228800.0
2009-10-22 11:00:00,38.6,38.8,38.59,38.79,93700.0,23.2968,23.4175,23.2907,23.4114,93700.0
2009-10-22 11:05:00,38.79,38.83,38.74,38.77,73200.0,23.4114,23.4356,23.3813,23.3994,73200.0
2009-10-22 11:10:00,38.76,39.0,38.76,38.93,88900.0,23.3933,23.5382,23.3933,23.4959,88900.0
2009-10-22 11:15:00,38.95,38.98,38.87,38.89,31000.0,23.508,23.5261,23.4597,23.4718,31000.0
2009-10-22 11:20:00,38.88,38.92,38.83,38.86,77900.0,23.4658,23.4899,23.4356,23.4537,77900.0
2009-10-22 11:25:00,38.86,38.97,38.86,38.89,26200.0,23.4537,23.5201,23.4537,23.4718,26200.0
2009-10-22 11:30:00,38.89,38.99,38.88,38.91,29300.0,23.4718,23.5321,23.4658,23.4839,29300.0
2009-10-22 11:35:00,38.91,39.03,38.91,38.98,86800.0,23.4839,23.5563,23.4839,23.5261,86800.0
2009-10-22 11:40:00,38.97,39.0,38.95,38.99,38000.0,23.5201,23.5382,23.508,23.5321,38000.0
2009-10-22 11:45:00,38.99,39.04,38.96,39.03,55100.0,23.5321,23.5623,23.514,23.5563,55100.0
2009-10-22 11:50:00,39.02,39.02,38.93,38.95,22600.0,23.5503,23.5503,23.4959,23.508,22600.0
2009-10-22 11:55:00,38.95,38.95,38.89,38.89,32900.0,23.508,23.508,23.4718,23.4718,32900.0
2009-10-22 12:00:00,38.88,38.9,38.85,38.87,38600.0,23.4658,23.4778,23.4477,23.4597,38600.0
2009-10-22 12:05:00,38.86,38.9,38.82,38.9,48100.0,23.4537,23.4778,23.4295,23.4778,48100.0
2009-10-22 12:10:00,38.9,38.9,38.87,38.89,29500.0,23.4778,23.4778,23.4597,23.4718,29500.0
2009-10-22 12:15:00,38.89,38.9,38.88,38.89,20000.0,23.4718,23.4778,23.4658,23.4718,20000.0
2009-10-22 12:20:00,38.89,38.89,38.87,38.87,16600.0,23.4718,23.4718,23.4597,23.4597,16600.0
2009-10-22 12:25:00,38.86,38.89,38.86,38.86,45300.0,23.4537,23.4718,23.4537,23.4537,45300.0
2009-10-22 12:30:00,38.87,38.91,38.86,38.89,36600.0,23.4597,23.4839,23.4537,23.4718,36600.0
2009-10-22 12:35:00,38.89,38.93,38.88,38.91,49900.0,23.4718,23.4959,23.4658,23.4839,49900.0
2009-10-22 12:40:00,38.91,38.91,38.85,38.87,72500.0,23.4839,23.4839,23.4477,23.4597,72500.0
2009-10-22 12:45:00,38.88,38.92,38.86,38.87,110300.0,23.4658,23.4899,23.4537,23.4597,110300.0
2009-10-22 12:50:00,38.88,38.92,38.85,38.92,48000.0,23.4658,23.4899,23.4477,23.4899,48000.0
2009-10-22 12:55:00,38.9,38.97,38.87,38.96,101800.0,23.4778,23.5201,23.4597,23.514,101800.0
2009-10-22 13:00:00,38.96,39.02,38.94,39.01,102500.0,23.514,23.5503,23.502,23.5442,102500.0
2009-10-22 13:05:00,39.01,39.11,39.0,39.09,56500.0,23.5442,23.6046,23.5382,23.5925,56500.0
2009-10-22 13:10:00,39.1,39.12,39.05,39.1,28100.0,23.5985,23.6106,23.5684,23.5985,28100.0
2009-10-22 13:15:00,39.1,39.1,39.02,39.05,21600.0,23.5985,23.5985,23.5503,23.5684,21600.0
2009-10-22 13:20:00,39.05,39.21,39.04,39.2,30600.0,23.5684,23.6649,23.5623,23.6589,30600.0
2009-10-22 13:25:00,39.2,39.25,39.19,39.21,42200.0,23.6589,23.6891,23.6529,23.6649,42200.0
2009-10-22 13:30:00,39.21,39.33,39.18,39.31,109000.0,23.6649,23.7374,23.6468,23.7253,109000.0
2009-10-22 13:35:00,39.3,39.37,39.29,39.33,62400.0,23.7192,23.7615,23.7132,23.7374,62400.0
2009-10-22 13:40:00,39.32,39.33,38.95,39.21,85300.0,23.7313,23.7374,23.508,23.6649,85300.0
2009-10-22 13:45:00,39.22,39.24,39.19,39.21,15100.0,23.671,23.683,23.6529,23.6649,15100.0
2009-10-22 13:50:00,39.2,39.26,39.18,39.19,16300.0,23.6589,23.6951,23.6468,23.6529,16300.0
2009-10-22 13:55:00,39.19,39.21,39.14,39.2,9100.0,23.6529,23.6649,23.6227,23.6589,9100.0
2009-10-22 14:00:00,39.21,39.35,39.21,39.3,31500.0,23.6649,23.7494,23.6649,23.7192,31500.0
2009-10-22 14:05:00,39.3,39.35,39.28,39.29,15400.0,23.7192,23.7494,23.7072,23.7132,15400.0
2009-10-22 14:10:00,39.29,39.43,39.28,39.37,38700.0,23.7132,23.7977,23.7072,23.7615,38700.0
2009-10-22 14:15:00,39.37,39.43,39.37,39.41,47400.0,23.7615,23.7977,23.7615,23.7856,47400.0
2009-10-22 14:20:00,39.43,39.56,39.42,39.56,94500.0,23.7977,23.8762,23.7917,23.8762,94500.0
2009-10-22 14:25:00,39.56,39.61,39.46,39.46,152600.0,23.8762,23.9063,23.8158,23.8158,152600.0
2009-10-22 14:30:00,39.47,39.52,39.41,39.41,46100.0,23.8219,23.852,23.7856,23.7856,46100.0
2009-10-22 14:35:00,39.4,39.48,39.37,39.4,73600.0,23.7796,23.8279,23.7615,23.7796,73600.0
2009-10-22 14:40:00,39.4,39.45,39.39,39.39,59900.0,23.7796,23.8098,23.7736,23.7736,59900.0
2009-10-22 14:45:00,39.4,39.4,39.3,39.31,41600.0,23.7796,23.7796,23.7192,23.7253,41600.0
2009-10-22 14:50:00,39.31,39.31,39.29,39.3,35500.0,23.7253,23.7253,23.7132,23.7192,35500.0
2009-10-22 14:55:00,39.3,39.34,39.29,39.31,49500.0,23.7192,23.7434,23.7132,23.7253,49500.0
2009-10-22 15:00:00,39.32,39.37,39.29,39.35,72600.0,23.7313,23.7615,23.7132,23.7494,72600.0
2009-10-22 15:05:00,39.35,39.44,39.35,39.42,46600.0,23.7494,23.8037,23.7494,23.7917,46600.0
2009-10-22 15:10:00,39.43,39.45,39.38,39.38,47800.0,23.7977,23.8098,23.7675,23.7675,47800.0
2009-10-22 15:15:00,39.39,39.45,39.36,39.42,62300.0,23.7736,23.8098,23.7555,23.7917,62300.0
2009-10-22 15:20:00,39.41,39.47,39.41,39.47,70700.0,23.7856,23.8219,23.7856,23.8219,70700.0
2009-10-22 15:25:00,39.47,39.51,39.46,39.5,59300.0,23.8219,23.846,23.8158,23.84,59300.0
2009-10-22 15:30:00,39.5,39.51,39.41,39.42,49300.0,23.84,23.846,23.7856,23.7917,49300.0
2009-10-22 15:35:00,39.42,39.42,39.36,39.38,64400.0,23.7917,23.7917,23.7555,23.7675,64400.0
2009-10-22 15:40:00,39.38,39.41,39.35,39.4,67100.0,23.7675,23.7856,23.7494,23.7796,67100.0
2009-10-22 15:45:00,39.4,39.43,39.4,39.43,79800.0,23.7796,23.7977,23.7796,23.7977,79800.0
2009-10-22 15:50:00,39.43,39.45,39.36,39.36,104800.0,23.7977,23.8098,23.7555,23.7555,104800.0
2009-10-22 15:55:00,39.36,39.44,39.36,39.44,207600.0,23.7555,23.8037,23.7555,23.8037,207600.0
2009-10-23 09:30:00,39.72,40.14,39.68,39.91,155900.0,23.9727,24.2262,23.9486,24.0874,155900.0
2009-10-23 09:35:00,39.92,39.98,39.79,39.89,172000.0,24.0934,24.1297,24.015,24.0753,172000.0
2009-10-23 09:40:00,39.87,39.92,39.72,39.78,43800.0,24.0633,24.0934,23.9727,24.0089,43800.0
2009-10-23 09:45:00,39.73,39.78,39.62,39.75,62000.0,23.9788,24.0089,23.9124,23.9908,62000.0
2009-10-23 09:50:00,39.74,39.84,39.73,39.82,48000.0,23.9848,24.0452,23.9788,24.0331,48000.0
2009-10-23 09:55:00,39.81,39.83,39.75,39.83,57300.0,24.0271,24.0391,23.9908,24.0391,57300.0
2009-10-23 10:00:00,39.83,40.18,39.75,39.75,166000.0,24.0391,24.2504,23.9908,23.9908,166000.0
2009-10-23 10:05:00,39.75,39.79,39.54,39.65,83400.0,23.9908,24.015,23.8641,23.9305,83400.0
2009-10-23 10:10:00,39.64,39.64,39.53,39.61,64000.0,23.9245,23.9245,23.8581,23.9063,64000.0
2009-10-23 10:15:00,39.6,39.72,39.57,39.7,41800.0,23.9003,23.9727,23.8822,23.9607,41800.0
2009-10-23 10:20:00,39.7,39.84,39.69,39.83,45700.0,23.9607,24.0452,23.9546,24.0391,45700.0
2009-10-23 10:25:00,39.83,39.85,39.72,39.81,32500.0,24.0391,24.0512,23.9727,24.0271,32500.0
2009-10-23 10:30:00,39.81,39.81,39.57,39.59,33100.0,24.0271,24.0271,23.8822,23.8943,33100.0
2009-10-23 10:35:00,39.59,39.66,39.52,39.66,56400.0,23.8943,23.9365,23.852,23.9365,56400.0
2009-10-23 10:40:00,39.65,39.71,39.65,39.68,19100.0,23.9305,23.9667,23.9305,23.9486,19100.0
2009-10-23 10:45:00,39.69,39.69,39.49,39.54,33200.0,23.9546,23.9546,23.8339,23.8641,33200.0
2009-10-23 10:50:00,39.55,39.57,39.53,39.56,58600.0,23.8701,23.8822,23.8581,23.8762,58600.0
2009-10-23 10:55:00,39.56,39.58,39.28,39.35,85300.0,23.8762,23.8882,23.7072,23.7494,85300.0
2009-10-23 11:00:00,39.34,39.35,39.27,39.28,49500.0,23.7434,23.7494,23.7011,23.7072,49500.0
2009-10-23 11:05:00,39.28,39.28,39.15,39.19,83200.0,23.7072,23.7072,23.6287,23.6529,83200.0
2009-10-23 11:10:00,39.19,39.35,39.19,39.25,46000.0,23.6529,23.7494,23.6529,23.6891,46000.0
2009-10-23 11:15:00,39.24,39.26,38.98,38.98,55000.0,23.683,23.6951,23.5261,23.5261,55000.0
2009-10-23 11:20:00,38.98,39.17,38.98,39.13,37000.0,23.5261,23.6408,23.5261,23.6166,37000.0
2009-10-23 11:25:00,39.14,39.28,39.13,39.26,28800.0,23.6227,23.7072,23.6166,23.6951,28800.0
2009-10-23 11:30:00,39.26,39.29,39.19,39.2,39400.0,23.6951,23.7132,23.6529,23.6589,39400.0
2009-10-23 11:35:00,39.2,39.22,39.18,39.18,14000.0,23.6589,23.671,23.6468,23.6468,14000.0
2009-10-23 11:40:00,39.19,39.26,39.16,39.23,14200.0,23.6529,23.6951,23.6348,23.677,14200.0
2009-10-23 11:45:00,39.24,39.24,39.14,39.18,11700.0,23.683,23.683,23.6227,23.6468,11700.0
2009-10-23 11:50:00,39.18,39.33,39.18,39.28,21800.0,23.6468,23.7374,23.6468,23.7072,21800.0
2009-10-23 11:55:00,39.28,39.29,39.21,39.25,16800.0,23.7072,23.7132,23.6649,23.6891,16800.0
2009-10-23 12:00:00,39.25,39.37,39.24,39.34,16900.0,23.6891,23.7615,23.683,23.7434,16900.0
2009-10-23 12:05:00,39.33,39.38,39.3,39.33,18600.0,23.7374,23.7675,23.7192,23.7374,18600.0
2009-10-23 12:10:00,39.33,39.33,39.21,39.21,16700.0,23.7374,23.7374,23.6649,23.6649,16700.0
2009-10-23 12:15:00,39.21,39.22,39.13,39.22,16600.0,23.6649,23.671,23.6166,23.671,16600.0
2009-10-23 12:20:00,39.22,39.23,39.14,39.17,14400.0,23.671,23.677,23.6227,23.6408,14400.0
2009-10-23 12:25:00,39.18,39.26,39.14,39.25,14500.0,23.6468,23.6951,23.6227,23.6891,14500.0
2009-10-23 12:30:00,39.25,39.25,39.16,39.16,7900.0,23.6891,23.6891,23.6348,23.6348,7900.0
2009-10-23 12:35:00,39.17,39.26,39.15,39.26,7500.0,23.6408,23.6951,23.6287,23.6951,7500.0
2009-10-23 12:40:00,39.25,39.3,39.25,39.29,9800.0,23.6891,23.7192,23.6891,23.7132,9800.0
2009-10-23 12:45:00,39.29,39.45,39.29,39.45,27200.0,23.7132,23.8098,23.7132,23.8098,27200.0
2009-10-23 12:50:00,39.44,39.44,39.38,39.43,28900.0,23.8037,23.8037,23.7675,23.7977,28900.0
2009-10-23 12:55:00,39.43,39.43,39.34,39.36,21100.0,23.7977,23.7977,23.7434,23.7555,21100.0
2009-10-23 13:00:00,39.34,39.4,39.3,39.37,31700.0,23.7434,23.7796,23.7192,23.7615,31700.0
2009-10-23 13:05:00,39.37,39.38,39.32,39.36,23600.0,23.7615,23.7675,23.7313,23.7555,23600.0
2009-10-23 13:10:00,39.37,39.46,39.36,39.42,27500.0,23.7615,23.8158,23.7555,23.7917,27500.0
2009-10-23 13:15:00,39.43,39.45,39.41,39.42,20400.0,23.7977,23.8098,23.7856,23.7917,20400.0
2009-10-23 13:20:00,39.41,39.41,39.26,39.34,36300.0,23.7856,23.7856,23.6951,23.7434,36300.0
2009-10-23 13:25:00,39.34,39.4,39.33,39.35,34300.0,23.7434,23.7796,23.7374,23.7494,34300.0
2009-10-23 13:30:00,39.34,39.35,39.06,39.09,123600.0,23.7434,23.7494,23.5744,23.5925,123600.0
2009-10-23 13:35:00,39.09,39.14,39.03,39.13,67600.0,23.5925,23.6227,23.5563,23.6166,67600.0
2009-10-23 13:40:00,39.13,39.24,39.11,39.18,61700.0,23.6166,23.683,23.6046,23.6468,61700.0
2009-10-23 13:45:00,39.18,39.19,39.1,39.16,38100.0,23.6468,23.6529,23.5985,23.6348,38100.0
2009-10-23 13:50:00,39.18,39.23,39.16,39.21,30600.0,23.6468,23.677,23.6348,23.6649,30600.0
2009-10-23 13:55:00,39.2,39.23,39.16,39.23,15300.0,23.6589,23.677,23.6348,23.677,15300.0
2009-10-23 14:00:00,39.22,39.22,39.07,39.07,26000.0,23.671,23.671,23.5804,23.5804,26000.0
2009-10-23 14:05:00,39.06,39.1,38.99,39.07,42400.0,23.5744,23.5985,23.5321,23.5804,42400.0
2009-10-23 14:10:00,39.07,39.13,39.07,39.12,37300.0,23.5804,23.6166,23.5804,23.6106,37300.0
2009-10-23 14:15:00,39.13,39.16,39.1,39.13,32200.0,23.6166,23.6348,23.5985,23.6166,32200.0
2009-10-23 14:20:00,39.13,39.24,39.13,39.15,57700.0,23.6166,23.683,23.6166,23.6287,57700.0
2009-10-23 14:25:00,39.16,39.16,39.1,39.11,23000.0,23.6348,23.6348,23.5985,23.6046,23000.0
2009-10-23 14:30:00,39.1,39.12,39.03,39.12,44700.0,23.5985,23.6106,23.5563,23.6106,44700.0
2009-10-23 14:35:00,39.12,39.19,39.12,39.18,11600.0,23.6106,23.6529,23.6106,23.6468,11600.0
2009-10-23 14:40:00,39.18,39.25,39.13,39.25,38900.0,23.6468,23.6891,23.6166,23.6891,38900.0
2009-10-23 14:45:00,39.25,39.29,39.24,39.27,41800.0,23.6891,23.7132,23.683,23.7011,41800.0
2009-10-23 14:50:00,39.27,39.28,39.18,39.19,23900.0,23.7011,23.7072,23.6468,23.6529,23900.0
2009-10-23 14:55:00,39.18,39.21,39.15,39.2,20500.0,23.6468,23.6649,23.6287,23.6589,20500.0
2009-10-23 15:00:00,39.2,39.26,39.1,39.1,47600.0,23.6589,23.6951,23.5985,23.5985,47600.0
2009-10-23 15:05:00,39.1,39.25,39.09,39.18,56300.0,23.5985,23.6891,23.5925,23.6468,56300.0
2009-10-23 15:10:00,39.17,39.27,39.15,39.25,52300.0,23.6408,23.7011,23.6287,23.6891,52300.0
2009-10-23 15:15:00,39.24,39.27,39.19,39.19,22100.0,23.683,23.7011,23.6529,23.6529,22100.0
2009-10-23 15:20:00,39.19,39.21,39.14,39.15,35500.0,23.6529,23.6649,23.6227,23.6287,35500.0
2009-10-23 15:25:00,39.15,39.17,39.06,39.1,52100.0,23.6287,23.6408,23.5744,23.5985,52100.0
2009-10-23 15:30:00,39.1,39.17,39.09,39.14,74300.0,23.5985,23.6408,23.5925,23.6227,74300.0
2009-10-23 15:35:00,39.14,39.17,39.09,39.14,84500.0,23.6227,23.6408,23.5925,23.6227,84500.0
2009-10-23 15:40:00,39.14,39.17,39.13,39.16,66100.0,23.6227,23.6408,23.6166,23.6348,66100.0
2009-10-23 15:45:00,39.17,39.2,39.11,39.19,93100.0,23.6408,23.6589,23.6046,23.6529,93100.0
2009-10-23 15:50:00,39.19,39.2,39.13,39.16,97200.0,23.6529,23.6589,23.6166,23.6348,97200.0
2009-10-23 15:55:00,39.17,39.19,39.12,39.19,149300.0,23.6408,23.6529,23.6106,23.6529,149300.0
2009-10-26 09:30:00,39.14,39.85,39.14,39.78,66600.0,23.6227,24.0512,23.6227,24.0089,66600.0
2009-10-26 09:35:00,39.78,39.95,39.63,39.93,76500.0,24.0089,24.1116,23.9184,24.0995,76500.0
2009-10-26 09:40:00,39.94,39.95,39.79,39.89,61900.0,24.1055,24.1116,24.015,24.0753,61900.0
2009-10-26 09:45:00,39.89,40.14,39.89,40.11,125100.0,24.0753,24.2262,24.0753,24.2081,125100.0
2009-10-26 09:50:00,40.11,40.15,40.01,40.01,71000.0,24.2081,24.2323,24.1478,24.1478,71000.0
2009-10-26 09:55:00,40.02,40.1,40.02,40.09,109500.0,24.1538,24.2021,24.1538,24.196,109500.0
2009-10-26 10:00:00,40.09,40.18,40.09,40.15,53600.0,24.196,24.2504,24.196,24.2323,53600.0
2009-10-26 10:05:00,40.14,40.18,40.05,40.15,92200.0,24.2262,24.2504,24.1719,24.2323,92200.0
2009-10-26 10:10:00,40.14,40.2,40.09,40.17,131300.0,24.2262,24.2624,24.196,24.2443,131300.0
2009-10-26 10:15:00,40.17,40.2,40.15,40.19,121000.0,24.2443,24.2624,24.2323,24.2564,121000.0
2009-10-26 10:20:00,40.19,40.2,40.17,40.17,143600.0,24.2564,24.2624,24.2443,24.2443,143600.0
2009-10-26 10:25:00,40.17,40.19,40.16,40.17,43800.0,24.2443,24.2564,24.2383,24.2443,43800.0
2009-10-26 10:30:00,40.17,40.24,40.02,40.12,430800.0,24.2443,24.2866,24.1538,24.2142,430800.0
2009-10-26 10:35:00,40.14,40.16,39.97,40.03,93500.0,24.2262,24.2383,24.1236,24.1598,93500.0
2009-10-26 10:40:00,40.02,40.06,39.99,40.06,53400.0,24.1538,24.1779,24.1357,24.1779,53400.0
2009-10-26 10:45:00,40.05,40.06,39.93,40.0,49500.0,24.1719,24.1779,24.0995,24.1417,49500.0
2009-10-26 10:50:00,39.99,40.07,39.97,40.01,48000.0,24.1357,24.184,24.1236,24.1478,48000.0
2009-10-26 10:55:00,40.0,40.01,39.81,39.96,58600.0,24.1417,24.1478,24.0271,24.1176,58600.0
2009-10-26 11:00:00,39.95,39.98,39.9,39.92,42100.0,24.1116,24.1297,24.0814,24.0934,42100.0
2009-10-26 11:05:00,39.92,40.0,39.91,39.98,50100.0,24.0934,24.1417,24.0874,24.1297,50100.0
2009-10-26 11:10:00,39.98,39.98,39.78,39.78,35900.0,24.1297,24.1297,24.0089,24.0089,35900.0
2009-10-26 11:15:00,39.77,39.86,39.73,39.79,38500.0,24.0029,24.0572,23.9788,24.015,38500.0
2009-10-26 11:20:00,39.8,39.92,39.8,39.89,41700.0,24.021,24.0934,24.021,24.0753,41700.0
2009-10-26 11:25:00,39.91,39.94,39.76,39.79,57500.0,24.0874,24.1055,23.9969,24.015,57500.0
2009-10-26 11:30:00,39.75,39.79,39.4,39.49,139700.0,23.9908,24.015,23.7796,23.8339,139700.0
2009-10-26 11:35:00,39.5,39.5,39.24,39.28,118400.0,23.84,23.84,23.683,23.7072,118400.0
2009-10-26 11:40:00,39.28,39.4,39.26,39.27,39400.0,23.7072,23.7796,23.6951,23.7011,39400.0
2009-10-26 11:45:00,39.26,39.3,39.22,39.28,26300.0,23.6951,23.7192,23.671,23.7072,26300.0
2009-10-26 11:50:00,39.27,39.33,39.27,39.32,36900.0,23.7011,23.7374,23.7011,23.7313,36900.0
2009-10-26 11:55:00,39.32,39.41,39.2,39.21,87700.0,23.7313,23.7856,23.6589,23.6649,87700.0
2009-10-26 12:00:00,39.21,39.3,39.15,39.15,61000.0,23.6649,23.7192,23.6287,23.6287,61000.0
2009-10-26 12:05:00,39.15,39.35,39.11,39.35,90100.0,23.6287,23.7494,23.6046,23.7494,90100.0
2009-10-26 12:10:00,39.35,39.5,39.34,39.5,24700.0,23.7494,23.84,23.7434,23.84,24700.0
2009-10-26 12:15:00,39.51,39.64,39.49,39.64,47700.0,23.846,23.9245,23.8339,23.9245,47700.0
2009-10-26 12:20:00,39.63,39.66,39.59,39.65,74500.0,23.9184,23.9365,23.8943,23.9305,74500.0
2009-10-26 12:25:00,39.66,39.7,39.64,39.65,45900.0,23.9365,23.9607,23.9245,23.9305,45900.0
2009-10-26 12:30:00,39.66,39.67,39.57,39.59,21600.0,23.9365,23.9426,23.8822,23.8943,21600.0
2009-10-26 12:35:00,39.58,39.64,39.48,39.63,37400.0,23.8882,23.9245,23.8279,23.9184,37400.0
2009-10-26 12:40:00,39.63,39.66,39.57,39.63,35900.0,23.9184,23.9365,23.8822,23.9184,35900.0
2009-10-26 12:45:00,39.63,39.66,39.53,39.57,43700.0,23.9184,23.9365,23.8581,23.8822,43700.0
2009-10-26 12:50:00,39.57,39.62,39.55,39.62,21500.0,23.8822,23.9124,23.8701,23.9124,21500.0
2009-10-26 12:55:00,39.62,39.71,39.59,39.59,33200.0,23.9124,23.9667,23.8943,23.8943,33200.0
2009-10-26 13:00:00,39.6,39.6,39.53,39.53,54900.0,23.9003,23.9003,23.8581,23.8581,54900.0
2009-10-26 13:05:00,39.53,39.53,39.49,39.51,18400.0,23.8581,23.8581,23.8339,23.846,18400.0
2009-10-26 13:10:00,39.51,39.51,39.44,39.47,38900.0,23.846,23.846,23.8037,23.8219,38900.0
2009-10-26 13:15:00,39.47,39.49,39.43,39.46,35900.0,23.8219,23.8339,23.7977,23.8158,35900.0
2009-10-26 13:20:00,39.47,39.52,39.44,39.51,27000.0,23.8219,23.852,23.8037,23.846,27000.0
2009-10-26 13:25:00,39.52,39.63,39.48,39.62,22200.0,23.852,23.9184,23.8279,23.9124,22200.0
2009-10-26 13:30:00,39.61,39.62,39.53,39.6,25700.0,23.9063,23.9124,23.8581,23.9003,25700.0
2009-10-26 13:35:00,39.6,39.64,39.59,39.61,19900.0,23.9003,23.9245,23.8943,23.9063,19900.0
2009-10-26 13:40:00,39.61,39.72,39.6,39.71,35800.0,23.9063,23.9727,23.9003,23.9667,35800.0
2009-10-26 13:45:00,39.71,39.74,39.67,39.73,32800.0,23.9667,23.9848,23.9426,23.9788,32800.0
2009-10-26 13:50:00,39.73,39.81,39.66,39.8,31800.0,23.9788,24.0271,23.9365,24.021,31800.0
2009-10-26 13:55:00,39.8,39.82,39.71,39.72,26800.0,24.021,24.0331,23.9667,23.9727,26800.0
2009-10-26 14:00:00,39.72,39.79,39.67,39.79,25800.0,23.9727,24.015,23.9426,24.015,25800.0
2009-10-26 14:05:00,39.79,39.86,39.71,39.72,31000.0,24.015,24.0572,23.9667,23.9727,31000.0
2009-10-26 14:10:00,39.73,39.78,39.66,39.76,17700.0,23.9788,24.0089,23.9365,23.9969,17700.0
2009-10-26 14:15:00,39.77,39.77,39.57,39.61,35000.0,24.0029,24.0029,23.8822,23.9063,35000.0
2009-10-26 14:20:00,39.61,39.64,39.58,39.58,37900.0,23.9063,23.9245,23.8882,23.8882,37900.0
2009-10-26 14:25:00,39.59,39.63,39.53,39.61,53300.0,23.8943,23.9184,23.8581,23.9063,53300.0
2009-10-26 14:30:00,39.61,39.62,39.52,39.52,62200.0,23.9063,23.9124,23.852,23.852,62200.0
2009-10-26 14:35:00,39.52,39.52,39.43,39.51,76800.0,23.852,23.852,23.7977,23.846,76800.0
2009-10-26 14:40:00,39.52,39.53,39.48,39.49,65200.0,23.852,23.8581,23.8279,23.8339,65200.0
2009-10-26 14:45:00,39.48,39.53,39.39,39.44,55300.0,23.8279,23.8581,23.7736,23.8037,55300.0
2009-10-26 14:50:00,39.44,39.52,39.42,39.49,30900.0,23.8037,23.852,23.7917,23.8339,30900.0
2009-10-26 14:55:00,39.51,39.6,39.49,39.5,45900.0,23.846,23.9003,23.8339,23.84,45900.0
2009-10-26 15:00:00,39.5,39.5,39.44,39.48,26700.0,23.84,23.84,23.8037,23.8279,26700.0
2009-10-26 15:05:00,39.48,39.56,39.46,39.47,72300.0,23.8279,23.8762,23.8158,23.8219,72300.0
2009-10-26 15:10:00,39.47,39.47,39.33,39.33,59600.0,23.8219,23.8219,23.7374,23.7374,59600.0
2009-10-26 15:15:00,39.33,39.41,39.33,39.35,82200.0,23.7374,23.7856,23.7374,23.7494,82200.0
2009-10-26 15:20:00,39.35,39.4,39.29,39.34,57000.0,23.7494,23.7796,23.7132,23.7434,57000.0
2009-10-26 15:25:00,39.33,39.34,39.24,39.28,45600.0,23.7374,23.7434,23.683,23.7072,45600.0
2009-10-26 15:30:00,39.29,39.43,39.28,39.38,43100.0,23.7132,23.7977,23.7072,23.7675,43100.0
2009-10-26 15:35:00,39.38,39.44,39.28,39.3,68200.0,23.7675,23.8037,23.7072,23.7192,68200.0
2009-10-26 15:40:00,39.31,39.41,39.3,39.41,58900.0,23.7253,23.7856,23.7192,23.7856,58900.0
2009-10-26 15:45:00,39.41,39.5,39.4,39.49,86700.0,23.7856,23.84,23.7796,23.8339,86700.0
2009-10-26 15:50:00,39.5,39.5,39.42,39.43,108700.0,23.84,23.84,23.7917,23.7977,108700.0
2009-10-26 15:55:00,39.44,39.45,39.39,39.4,119900.0,23.8037,23.8098,23.7736,23.7796,119900.0
2009-10-27 09:30:00,39.39,39.54,39.15,39.21,81800.0,23.7736,23.8641,23.6287,23.6649,81800.0
2009-10-27 09:35:00,39.24,39.24,38.93,38.93,151300.0,23.683,23.683,23.4959,23.4959,151300.0
2009-10-27 09:40:00,38.95,39.05,38.87,38.99,88800.0,23.508,23.5684,23.4597,23.5321,88800.0
2009-10-27 09:45:00,38.99,39.01,38.83,38.94,139400.0,23.5321,23.5442,23.4356,23.502,139400.0
2009-10-27 09:50:00,38.95,39.09,38.94,39.04,98700.0,23.508,23.5925,23.502,23.5623,98700.0
2009-10-27 09:55:00,39.04,39.16,39.01,39.1,176500.0,23.5623,23.6348,23.5442,23.5985,176500.0
2009-10-27 10:00:00,39.1,39.11,38.74,38.8,380800.0,23.5985,23.6046,23.3813,23.4175,380800.0
2009-10-27 10:05:00,38.8,38.88,38.73,38.85,123900.0,23.4175,23.4658,23.3752,23.4477,123900.0
2009-10-27 10:10:00,38.86,39.11,38.84,39.08,70600.0,23.4537,23.6046,23.4416,23.5865,70600.0
2009-10-27 10:15:00,39.07,39.11,39.02,39.05,74600.0,23.5804,23.6046,23.5503,23.5684,74600.0
2009-10-27 10:20:00,39.07,39.15,38.95,38.98,58000.0,23.5804,23.6287,23.508,23.5261,58000.0
2009-10-27 10:25:00,38.99,39.25,38.99,39.24,40400.0,23.5321,23.6891,23.5321,23.683,40400.0
2009-10-27 10:30:00,39.26,39.29,39.16,39.22,44000.0,23.6951,23.7132,23.6348,23.671,44000.0
2009-10-27 10:35:00,39.2,39.3,39.2,39.29,23800.0,23.6589,23.7192,23.6589,23.7132,23800.0
2009-10-27 10:40:00,39.29,39.52,39.29,39.49,135300.0,23.7132,23.852,23.7132,23.8339,135300.0
2009-10-27 10:45:00,39.5,39.54,39.4,39.45,142700.0,23.84,23.8641,23.7796,23.8098,142700.0
2009-10-27 10:50:00,39.42,39.47,39.25,39.33,151000.0,23.7917,23.8219,23.6891,23.7374,151000.0
2009-10-27 10:55:00,39.33,39.43,39.3,39.39,55400.0,23.7374,23.7977,23.7192,23.7736,55400.0
2009-10-27 11:00:00,39.39,39.42,39.24,39.26,61200.0,23.7736,23.7917,23.683,23.6951,61200.0
2009-10-27 11:05:00,39.26,39.41,39.26,39.39,150500.0,23.6951,23.7856,23.6951,23.7736,150500.0
2009-10-27 11:10:00,39.39,39.4,39.31,39.33,40900.0,23.7736,23.7796,23.7253,23.7374,40900.0
2009-10-27 11:15:00,39.34,39.34,39.28,39.31,31900.0,23.7434,23.7434,23.7072,23.7253,31900.0
2009-10-27 11:20:00,39.32,39.38,39.3,39.35,42200.0,23.7313,23.7675,23.7192,23.7494,42200.0
2009-10-27 11:25:00,39.35,39.43,39.32,39.42,29600.0,23.7494,23.7977,23.7313,23.7917,29600.0
2009-10-27 11:30:00,39.43,39.43,39.38,39.42,37300.0,23.7977,23.7977,23.7675,23.7917,37300.0
2009-10-27 11:35:00,39.42,39.49,39.4,39.41,37700.0,23.7917,23.8339,23.7796,23.7856,37700.0
2009-10-27 11:40:00,39.42,39.45,39.28,39.3,70600.0,23.7917,23.8098,23.7072,23.7192,70600.0
2009-10-27 11:45:00,39.3,39.32,39.25,39.32,57200.0,23.7192,23.7313,23.6891,23.7313,57200.0
2009-10-27 11:50:00,39.32,39.42,39.32,39.35,67900.0,23.7313,23.7917,23.7313,23.7494,67900.0
2009-10-27 11:55:00,39.36,39.47,39.32,39.44,46800.0,23.7555,23.8219,23.7313,23.8037,46800.0
2009-10-27 12:00:00,39.44,39.47,39.31,39.32,22600.0,23.8037,23.8219,23.7253,23.7313,22600.0
2009-10-27 12:05:00,39.31,39.37,39.25,39.29,63400.0,23.7253,23.7615,23.6891,23.7132,63400.0
2009-10-27 12:10:00,39.3,39.32,39.28,39.32,9400.0,23.7192,23.7313,23.7072,23.7313,9400.0
2009-10-27 12:15:00,39.32,39.37,39.28,39.35,10200.0,23.7313,23.7615,23.7072,23.7494,10200.0
2009-10-27 12:20:00,39.35,39.37,39.3,39.33,15600.0,23.7494,23.7615,23.7192,23.7374,15600.0
2009-10-27 12:25:00,39.32,39.33,39.27,39.28,21500.0,23.7313,23.7374,23.7011,23.7072,21500.0
2009-10-27 12:30:00,39.27,39.31,39.25,39.31,24600.0,23.7011,23.7253,23.6891,23.7253,24600.0
2009-10-27 12:35:00,39.3,39.31,39.21,39.21,69600.0,23.7192,23.7253,23.6649,23.6649,69600.0
2009-10-27 12:40:00,39.2,39.23,39.19,39.23,51700.0,23.6589,23.677,23.6529,23.677,51700.0
2009-10-27 12:45:00,39.22,39.28,39.2,39.27,53400.0,23.671,23.7072,23.6589,23.7011,53400.0
2009-10-27 12:50:00,39.27,39.28,39.24,39.25,34900.0,23.7011,23.7072,23.683,23.6891,34900.0
2009-10-27 12:55:00,39.26,39.33,39.22,39.26,62000.0,23.6951,23.7374,23.671,23.6951,62000.0
2009-10-27 13:00:00,39.27,39.33,39.26,39.32,21300.0,23.7011,23.7374,23.6951,23.7313,21300.0
2009-10-27 13:05:00,39.32,39.32,39.23,39.25,51600.0,23.7313,23.7313,23.677,23.6891,51600.0
2009-10-27 13:10:00,39.26,39.36,39.25,39.36,48400.0,23.6951,23.7555,23.6891,23.7555,48400.0
2009-10-27 13:15:00,39.35,39.38,39.34,39.34,33300.0,23.7494,23.7675,23.7434,23.7434,33300.0
2009-10-27 13:20:00,39.35,39.37,39.24,39.24,60400.0,23.7494,23.7615,23.683,23.683,60400.0
2009-10-27 13:25:00,39.24,39.38,39.21,39.37,145800.0,23.683,23.7675,23.6649,23.7615,145800.0
2009-10-27 13:30:00,39.36,39.45,39.35,39.43,102100.0,23.7555,23.8098,23.7494,23.7977,102100.0
2009-10-27 13:35:00,39.42,39.45,39.39,39.45,94500.0,23.7917,23.8098,23.7736,23.8098,94500.0
2009-10-27 13:40:00,39.45,39.53,39.45,39.45,90100.0,23.8098,23.8581,23.8098,23.8098,90100.0
2009-10-27 13:45:00,39.45,39.47,39.41,39.47,54600.0,23.8098,23.8219,23.7856,23.8219,54600.0
2009-10-27 13:50:00,39.48,39.51,39.39,39.41,39300.0,23.8279,23.846,23.7736,23.7856,39300.0
2009-10-27 13:55:00,39.4,39.41,39.34,39.4,39500.0,23.7796,23.7856,23.7434,23.7796,39500.0
2009-10-27 14:00:00,39.4,39.4,39.29,39.29,54300.0,23.7796,23.7796,23.7132,23.7132,54300.0
2009-10-27 14:05:00,39.3,39.42,39.29,39.42,52100.0,23.7192,23.7917,23.7132,23.7917,52100.0
2009-10-27 14:10:00,39.41,39.56,39.4,39.56,37200.0,23.7856,23.8762,23.7796,23.8762,37200.0
2009-10-27 14:15:00,39.56,39.74,39.56,39.72,66200.0,23.8762,23.9848,23.8762,23.9727,66200.0
2009-10-27 14:20:00,39.72,39.73,39.64,39.68,44900.0,23.9727,23.9788,23.9245,23.9486,44900.0
2009-10-27 14:25:00,39.67,39.79,39.67,39.7,39600.0,23.9426,24.015,23.9426,23.9607,39600.0
2009-10-27 14:30:00,39.7,39.77,39.69,39.77,47100.0,23.9607,24.0029,23.9546,24.0029,47100.0
2009-10-27 14:35:00,39.77,39.87,39.77,39.79,72600.0,24.0029,24.0633,24.0029,24.015,72600.0
2009-10-27 14:40:00,39.79,39.84,39.76,39.82,42700.0,24.015,24.0452,23.9969,24.0331,42700.0
2009-10-27 14:45:00,39.83,39.94,39.82,39.92,85500.0,24.0391,24.1055,24.0331,24.0934,85500.0
2009-10-27 14:50:00,39.92,40.03,39.91,40.02,97000.0,24.0934,24.1598,24.0874,24.1538,97000.0
2009-10-27 14:55:00,40.02,40.12,40.01,40.09,110400.0,24.1538,24.2142,24.1478,24.196,110400.0
2009-10-27 15:00:00,40.09,40.09,39.99,40.09,107900.0,24.196,24.196,24.1357,24.196,107900.0
2009-10-27 15:05:00,40.09,40.1,39.95,39.97,87600.0,24.196,24.2021,24.1116,24.1236,87600.0
2009-10-27 15:10:00,39.96,39.97,39.87,39.97,82400.0,24.1176,24.1236,24.0633,24.1236,82400.0
2009-10-27 15:15:00,39.96,40.02,39.96,40.0,106400.0,24.1176,24.1538,24.1176,24.1417,106400.0
2009-10-27 15:20:00,40.0,40.01,39.89,39.91,86800.0,24.1417,24.1478,24.0753,24.0874,86800.0
2009-10-27 15:25:00,39.91,40.01,39.9,39.99,77500.0,24.0874,24.1478,24.0814,24.1357,77500.0
2009-10-27 15:30:00,39.99,40.0,39.89,39.89,115600.0,24.1357,24.1417,24.0753,24.0753,115600.0
2009-10-27 15:35:00,39.9,39.91,39.8,39.84,147000.0,24.0814,24.0874,24.021,24.0452,147000.0
2009-10-27 15:40:00,39.83,40.0,39.83,40.0,123300.0,24.0391,24.1417,24.0391,24.1417,123300.0
2009-10-27 15:45:00,40.0,40.03,39.94,39.95,135200.0,24.1417,24.1598,24.1055,24.1116,135200.0
2009-10-27 15:50:00,39.95,39.98,39.92,39.93,213500.0,24.1116,24.1297,24.0934,24.0995,213500.0
2009-10-27 15:55:00,39.94,39.94,39.87,39.88,291000.0,24.1055,24.1055,24.0633,24.0693,291000.0
2009-10-28 09:30:00,39.59,39.79,39.59,39.66,96300.0,23.8943,24.015,23.8943,23.9365,96300.0
2009-10-28 09:35:00,39.68,39.79,39.56,39.61,145700.0,23.9486,24.015,23.8762,23.9063,145700.0
2009-10-28 09:40:00,39.6,39.74,39.56,39.67,62900.0,23.9003,23.9848,23.8762,23.9426,62900.0
2009-10-28 09:45:00,39.67,39.8,39.59,39.6,68900.0,23.9426,24.021,23.8943,23.9003,68900.0
2009-10-28 09:50:00,39.6,39.6,39.49,39.49,112200.0,23.9003,23.9003,23.8339,23.8339,112200.0
2009-10-28 09:55:00,39.49,39.52,39.41,39.47,81400.0,23.8339,23.852,23.7856,23.8219,81400.0
2009-10-28 10:00:00,39.46,39.46,39.19,39.26,133800.0,23.8158,23.8158,23.6529,23.6951,133800.0
2009-10-28 10:05:00,39.27,39.32,39.21,39.32,140300.0,23.7011,23.7313,23.6649,23.7313,140300.0
2009-10-28 10:10:00,39.33,39.49,39.33,39.42,79000.0,23.7374,23.8339,23.7374,23.7917,79000.0
2009-10-28 10:15:00,39.42,39.45,39.25,39.32,61100.0,23.7917,23.8098,23.6891,23.7313,61100.0
2009-10-28 10:20:00,39.3,39.34,39.25,39.34,82300.0,23.7192,23.7434,23.6891,23.7434,82300.0
2009-10-28 10:25:00,39.35,39.36,39.25,39.29,96800.0,23.7494,23.7555,23.6891,23.7132,96800.0
2009-10-28 10:30:00,39.28,39.46,39.28,39.46,69200.0,23.7072,23.8158,23.7072,23.8158,69200.0
2009-10-28 10:35:00,39.46,39.46,39.34,39.36,62400.0,23.8158,23.8158,23.7434,23.7555,62400.0
2009-10-28 10:40:00,39.34,39.38,39.28,39.37,60900.0,23.7434,23.7675,23.7072,23.7615,60900.0
2009-10-28 10:45:00,39.38,39.43,39.28,39.32,48200.0,23.7675,23.7977,23.7072,23.7313,48200.0
2009-10-28 10:50:00,39.32,39.32,39.1,39.21,155800.0,23.7313,23.7313,23.5985,23.6649,155800.0
2009-10-28 10:55:00,39.18,39.36,39.15,39.25,104700.0,23.6468,23.7555,23.6287,23.6891,104700.0
2009-10-28 11:00:00,39.24,39.24,39.15,39.17,76700.0,23.683,23.683,23.6287,23.6408,76700.0
2009-10-28 11:05:00,39.17,39.17,39.11,39.12,106700.0,23.6408,23.6408,23.6046,23.6106,106700.0
2009-10-28 11:10:00,39.12,39.16,39.0,39.0,55500.0,23.6106,23.6348,23.5382,23.5382,55500.0
2009-10-28 11:15:00,39.03,39.11,39.0,39.11,28600.0,23.5563,23.6046,23.5382,23.6046,28600.0
2009-10-28 11:20:00,39.1,39.12,39.02,39.03,25300.0,23.5985,23.6106,23.5503,23.5563,25300.0
2009-10-28 11:25:00,39.04,39.1,39.02,39.08,24100.0,23.5623,23.5985,23.5503,23.5865,24100.0
2009-10-28 11:30:00,39.08,39.09,39.0,39.0,21300.0,23.5865,23.5925,23.5382,23.5382,21300.0
2009-10-28 11:35:00,39.0,39.06,38.99,39.03,31500.0,23.5382,23.5744,23.5321,23.5563,31500.0
2009-10-28 11:40:00,39.04,39.09,39.02,39.04,28300.0,23.5623,23.5925,23.5503,23.5623,28300.0
2009-10-28 11:45:00,39.05,39.12,39.03,39.07,40800.0,23.5684,23.6106,23.5563,23.5804,40800.0
2009-10-28 11:50:00,39.06,39.11,39.05,39.11,12200.0,23.5744,23.6046,23.5684,23.6046,12200.0
2009-10-28 11:55:00,39.11,39.12,39.06,39.12,18000.0,23.6046,23.6106,23.5744,23.6106,18000.0
2009-10-28 12:00:00,39.12,39.16,39.1,39.16,12700.0,23.6106,23.6348,23.5985,23.6348,12700.0
2009-10-28 12:05:00,39.17,39.19,39.1,39.13,25100.0,23.6408,23.6529,23.5985,23.6166,25100.0
2009-10-28 12:10:00,39.12,39.14,39.1,39.13,9800.0,23.6106,23.6227,23.5985,23.6166,9800.0
2009-10-28 12:15:00,39.12,39.13,39.06,39.07,16100.0,23.6106,23.6166,23.5744,23.5804,16100.0
2009-10-28 12:20:00,39.07,39.08,38.96,38.96,14000.0,23.5804,23.5865,23.514,23.514,14000.0
2009-10-28 12:25:00,38.97,39.07,38.96,39.04,40000.0,23.5201,23.5804,23.514,23.5623,40000.0
2009-10-28 12:30:00,39.03,39.05,38.98,39.0,18800.0,23.5563,23.5684,23.5261,23.5382,18800.0
2009-10-28 12:35:00,39.0,39.0,38.9,38.94,23800.0,23.5382,23.5382,23.4778,23.502,23800.0
2009-10-28 12:40:00,38.94,38.95,38.88,38.95,10500.0,23.502,23.508,23.4658,23.508,10500.0
2009-10-28 12:45:00,38.96,39.01,38.93,39.01,25700.0,23.514,23.5442,23.4959,23.5442,25700.0
2009-10-28 12:50:00,39.0,39.0,38.78,38.81,47700.0,23.5382,23.5382,23.4054,23.4235,47700.0
2009-10-28 12:55:00,38.81,38.83,38.77,38.77,20400.0,23.4235,23.4356,23.3994,23.3994,20400.0
2009-10-28 13:00:00,38.77,38.87,38.73,38.86,41100.0,23.3994,23.4597,23.3752,23.4537,41100.0
2009-10-28 13:05:00,38.87,39.01,38.87,39.01,34800.0,23.4597,23.5442,23.4597,23.5442,34800.0
2009-10-28 13:10:00,39.0,39.16,39.0,39.14,26800.0,23.5382,23.6348,23.5382,23.6227,26800.0
2009-10-28 13:15:00,39.14,39.27,39.14,39.16,59600.0,23.6227,23.7011,23.6227,23.6348,59600.0
2009-10-28 13:20:00,39.16,39.2,39.12,39.18,20900.0,23.6348,23.6589,23.6106,23.6468,20900.0
2009-10-28 13:25:00,39.18,39.21,39.05,39.09,27200.0,23.6468,23.6649,23.5684,23.5925,27200.0
2009-10-28 13:30:00,39.1,39.12,39.05,39.05,13100.0,23.5985,23.6106,23.5684,23.5684,13100.0
2009-10-28 13:35:00,39.06,39.11,39.03,39.04,58900.0,23.5744,23.6046,23.5563,23.5623,58900.0
2009-10-28 13:40:00,39.05,39.18,39.03,39.04,36500.0,23.5684,23.6468,23.5563,23.5623,36500.0
2009-10-28 13:45:00,39.05,39.1,39.04,39.04,16500.0,23.5684,23.5985,23.5623,23.5623,16500.0
2009-10-28 13:50:00,39.04,39.05,38.98,39.02,23600.0,23.5623,23.5684,23.5261,23.5503,23600.0
2009-10-28 13:55:00,39.02,39.04,38.95,38.95,9800.0,23.5503,23.5623,23.508,23.508,9800.0
2009-10-28 14:00:00,38.95,38.96,38.81,38.83,52300.0,23.508,23.514,23.4235,23.4356,52300.0
2009-10-28 14:05:00,38.84,38.84,38.76,38.78,30500.0,23.4416,23.4416,23.3933,23.4054,30500.0
2009-10-28 14:10:00,38.79,38.85,38.76,38.84,22400.0,23.4114,23.4477,23.3933,23.4416,22400.0
2009-10-28 14:15:00,38.84,38.89,38.82,38.82,72500.0,23.4416,23.4718,23.4295,23.4295,72500.0
2009-10-28 14:20:00,38.83,38.85,38.75,38.83,57100.0,23.4356,23.4477,23.3873,23.4356,57100.0
2009-10-28 14:25:00,38.84,38.86,38.77,38.78,41500.0,23.4416,23.4537,23.3994,23.4054,41500.0
2009-10-28 14:30:00,38.78,38.78,38.64,38.64,113400.0,23.4054,23.4054,23.3209,23.3209,113400.0
2009-10-28 14:35:00,38.65,38.66,38.54,38.59,87500.0,23.3269,23.333,23.2606,23.2907,87500.0
2009-10-28 14:40:00,38.6,38.65,38.59,38.6,64200.0,23.2968,23.3269,23.2907,23.2968,64200.0
2009-10-28 14:45:00,38.59,38.6,38.49,38.53,117800.0,23.2907,23.2968,23.2304,23.2545,117800.0
2009-10-28 14:50:00,38.53,38.64,38.53,38.58,45900.0,23.2545,23.3209,23.2545,23.2847,45900.0
2009-10-28 14:55:00,38.58,38.62,38.5,38.5,43200.0,23.2847,23.3088,23.2364,23.2364,43200.0
2009-10-28 15:00:00,38.5,38.63,38.5,38.63,67900.0,23.2364,23.3149,23.2364,23.3149,67900.0
2009-10-28 15:05:00,38.64,38.79,38.64,38.76,146000.0,23.3209,23.4114,23.3209,23.3933,146000.0
2009-10-28 15:10:00,38.75,38.78,38.67,38.67,85700.0,23.3873,23.4054,23.339,23.339,85700.0
2009-10-28 15:15:00,38.67,38.74,38.61,38.72,67800.0,23.339,23.3813,23.3028,23.3692,67800.0
2009-10-28 15:20:00,38.71,38.75,38.67,38.71,53100.0,23.3632,23.3873,23.339,23.3632,53100.0
2009-10-28 15:25:00,38.71,38.75,38.7,38.74,130000.0,23.3632,23.3873,23.3571,23.3813,130000.0
2009-10-28 15:30:00,38.73,38.75,38.61,38.62,130500.0,23.3752,23.3873,23.3028,23.3088,130500.0
2009-10-28 15:35:00,38.62,38.62,38.51,38.56,106700.0,23.3088,23.3088,23.2424,23.2726,106700.0
2009-10-28 15:40:00,38.55,38.65,38.54,38.65,80000.0,23.2666,23.3269,23.2606,23.3269,80000.0
2009-10-28 15:45:00,38.65,38.68,38.64,38.68,91700.0,23.3269,23.3451,23.3209,23.3451,91700.0
2009-10-28 15:50:00,38.68,38.69,38.58,38.58,117400.0,23.3451,23.3511,23.2847,23.2847,117400.0
2009-10-28 15:55:00,38.58,38.6,38.56,38.56,162600.0,23.2847,23.2968,23.2726,23.2726,162600.0
2009-10-29 09:30:00,39.04,39.13,38.77,39.03,98200.0,23.5623,23.6166,23.3994,23.5563,98200.0
2009-10-29 09:35:00,39.05,39.2,38.86,39.14,94800.0,23.5684,23.6589,23.4537,23.6227,94800.0
2009-10-29 09:40:00,39.12,39.15,38.84,38.9,60300.0,23.6106,23.6287,23.4416,23.4778,60300.0
2009-10-29 09:45:00,38.9,38.92,38.75,38.84,115200.0,23.4778,23.4899,23.3873,23.4416,115200.0
2009-10-29 09:50:00,38.85,38.93,38.71,38.78,111000.0,23.4477,23.4959,23.3632,23.4054,111000.0
2009-10-29 09:55:00,38.81,38.9,38.78,38.87,43200.0,23.4235,23.4778,23.4054,23.4597,43200.0
2009-10-29 10:00:00,38.88,39.02,38.73,39.02,91500.0,23.4658,23.5503,23.3752,23.5503,91500.0
2009-10-29 10:05:00,39.02,39.3,39.0,39.26,94400.0,23.5503,23.7192,23.5382,23.6951,94400.0
2009-10-29 10:10:00,39.26,39.3,39.19,39.19,43100.0,23.6951,23.7192,23.6529,23.6529,43100.0
2009-10-29 10:15:00,39.2,39.21,39.16,39.17,16700.0,23.6589,23.6649,23.6348,23.6408,16700.0
2009-10-29 10:20:00,39.17,39.36,39.15,39.16,41300.0,23.6408,23.7555,23.6287,23.6348,41300.0
2009-10-29 10:25:00,39.21,39.22,39.16,39.16,13800.0,23.6649,23.671,23.6348,23.6348,13800.0
2009-10-29 10:30:00,39.15,39.16,39.09,39.1,49100.0,23.6287,23.6348,23.5925,23.5985,49100.0
2009-10-29 10:35:00,39.1,39.25,39.08,39.19,47800.0,23.5985,23.6891,23.5865,23.6529,47800.0
2009-10-29 10:40:00,39.17,39.2,39.0,39.06,27300.0,23.6408,23.6589,23.5382,23.5744,27300.0
2009-10-29 10:45:00,39.06,39.07,39.0,39.0,13800.0,23.5744,23.5804,23.5382,23.5382,13800.0
2009-10-29 10:50:00,39.02,39.09,38.96,38.98,35900.0,23.5503,23.5925,23.514,23.5261,35900.0
2009-10-29 10:55:00,38.99,39.12,38.99,39.12,37400.0,23.5321,23.6106,23.5321,23.6106,37400.0
2009-10-29 11:00:00,39.13,39.25,39.13,39.18,27600.0,23.6166,23.6891,23.6166,23.6468,27600.0
2009-10-29 11:05:00,39.19,39.42,39.19,39.34,145800.0,23.6529,23.7917,23.6529,23.7434,145800.0
2009-10-29 11:10:00,39.32,39.41,39.29,39.3,21300.0,23.7313,23.7856,23.7132,23.7192,21300.0
2009-10-29 11:15:00,39.3,39.32,39.21,39.23,23500.0,23.7192,23.7313,23.6649,23.677,23500.0
2009-10-29 11:20:00,39.24,39.31,39.22,39.31,19600.0,23.683,23.7253,23.671,23.7253,19600.0
2009-10-29 11:25:00,39.3,39.31,39.28,39.29,7100.0,23.7192,23.7253,23.7072,23.7132,7100.0
2009-10-29 11:30:00,39.3,39.38,39.29,39.36,18500.0,23.7192,23.7675,23.7132,23.7555,18500.0
2009-10-29 11:35:00,39.37,39.4,39.31,39.35,18500.0,23.7615,23.7796,23.7253,23.7494,18500.0
2009-10-29 11:40:00,39.35,39.36,39.28,39.28,35500.0,23.7494,23.7555,23.7072,23.7072,35500.0
2009-10-29 11:45:00,39.28,39.28,39.18,39.19,39600.0,23.7072,23.7072,23.6468,23.6529,39600.0
2009-10-29 11:50:00,39.2,39.22,39.15,39.15,17800.0,23.6589,23.671,23.6287,23.6287,17800.0
2009-10-29 11:55:00,39.17,39.21,39.08,39.21,64800.0,23.6408,23.6649,23.5865,23.6649,64800.0
2009-10-29 12:00:00,39.21,39.28,39.2,39.24,24100.0,23.6649,23.7072,23.6589,23.683,24100.0
2009-10-29 12:05:00,39.24,39.3,39.23,39.27,15400.0,23.683,23.7192,23.677,23.7011,15400.0
2009-10-29 12:10:00,39.27,39.28,39.22,39.28,14800.0,23.7011,23.7072,23.671,23.7072,14800.0
2009-10-29 12:15:00,39.28,39.38,39.25,39.38,27600.0,23.7072,23.7675,23.6891,23.7675,27600.0
2009-10-29 12:20:00,39.37,39.47,39.37,39.46,33000.0,23.7615,23.8219,23.7615,23.8158,33000.0
2009-10-29 12:25:00,39.47,39.51,39.44,39.49,42900.0,23.8219,23.846,23.8037,23.8339,42900.0
2009-10-29 12:30:00,39.5,39.55,39.48,39.54,28900.0,23.84,23.8701,23.8279,23.8641,28900.0
2009-10-29 12:35:00,39.55,39.65,39.53,39.53,39400.0,23.8701,23.9305,23.8581,23.8581,39400.0
2009-10-29 12:40:00,39.53,39.6,39.53,39.59,13000.0,23.8581,23.9003,23.8581,23.8943,13000.0
2009-10-29 12:45:00,39.57,39.63,39.54,39.54,45300.0,23.8822,23.9184,23.8641,23.8641,45300.0
2009-10-29 12:50:00,39.55,39.55,39.43,39.44,22800.0,23.8701,23.8701,23.7977,23.8037,22800.0
2009-10-29 12:55:00,39.44,39.44,39.4,39.4,15000.0,23.8037,23.8037,23.7796,23.7796,15000.0
2009-10-29 13:00:00,39.41,39.41,39.32,39.33,42800.0,23.7856,23.7856,23.7313,23.7374,42800.0
2009-10-29 13:05:00,39.33,39.42,39.32,39.4,28900.0,23.7374,23.7917,23.7313,23.7796,28900.0
2009-10-29 13:10:00,39.38,39.41,39.33,39.33,8900.0,23.7675,23.7856,23.7374,23.7374,8900.0
2009-10-29 13:15:00,39.33,39.33,39.25,39.29,30700.0,23.7374,23.7374,23.6891,23.7132,30700.0
2009-10-29 13:20:00,39.3,39.35,39.29,39.33,15400.0,23.7192,23.7494,23.7132,23.7374,15400.0
2009-10-29 13:25:00,39.32,39.32,39.21,39.24,50600.0,23.7313,23.7313,23.6649,23.683,50600.0
2009-10-29 13:30:00,39.25,39.31,39.25,39.28,28200.0,23.6891,23.7253,23.6891,23.7072,28200.0
2009-10-29 13:35:00,39.29,39.35,39.28,39.29,20600.0,23.7132,23.7494,23.7072,23.7132,20600.0
2009-10-29 13:40:00,39.3,39.35,39.26,39.31,56700.0,23.7192,23.7494,23.6951,23.7253,56700.0
2009-10-29 13:45:00,39.31,39.38,39.31,39.36,22300.0,23.7253,23.7675,23.7253,23.7555,22300.0
2009-10-29 13:50:00,39.35,39.37,39.27,39.28,39400.0,23.7494,23.7615,23.7011,23.7072,39400.0
2009-10-29 13:55:00,39.27,39.28,39.18,39.24,50300.0,23.7011,23.7072,23.6468,23.683,50300.0
2009-10-29 14:00:00,39.23,39.26,39.23,39.24,25700.0,23.677,23.6951,23.677,23.683,25700.0
2009-10-29 14:05:00,39.23,39.25,39.12,39.12,30600.0,23.677,23.6891,23.6106,23.6106,30600.0
2009-10-29 14:10:00,39.12,39.12,39.08,39.09,32200.0,23.6106,23.6106,23.5865,23.5925,32200.0
2009-10-29 14:15:00,39.08,39.15,39.08,39.13,52000.0,23.5865,23.6287,23.5865,23.6166,52000.0
2009-10-29 14:20:00,39.13,39.15,39.08,39.09,22300.0,23.6166,23.6287,23.5865,23.5925,22300.0
2009-10-29 14:25:00,39.09,39.2,39.09,39.16,23200.0,23.5925,23.6589,23.5925,23.6348,23200.0
2009-10-29 14:30:00,39.16,39.27,39.15,39.23,30400.0,23.6348,23.7011,23.6287,23.677,30400.0
2009-10-29 14:35:00,39.23,39.23,39.19,39.21,26000.0,23.677,23.677,23.6529,23.6649,26000.0
2009-10-29 14:40:00,39.22,39.35,39.22,39.33,64300.0,23.671,23.7494,23.671,23.7374,64300.0
2009-10-29 14:45:00,39.33,39.34,39.22,39.22,78100.0,23.7374,23.7434,23.671,23.671,78100.0
2009-10-29 14:50:00,39.22,39.35,39.22,39.26,36800.0,23.671,23.7494,23.671,23.6951,36800.0
2009-10-29 14:55:00,39.26,39.32,39.26,39.32,24500.0,23.6951,23.7313,23.6951,23.7313,24500.0
2009-10-29 15:00:00,39.31,39.32,39.29,39.29,18100.0,23.7253,23.7313,23.7132,23.7132,18100.0
2009-10-29 15:05:00,39.3,39.38,39.28,39.32,70300.0,23.7192,23.7675,23.7072,23.7313,70300.0
2009-10-29 15:10:00,39.31,39.35,39.29,39.33,46800.0,23.7253,23.7494,23.7132,23.7374,46800.0
2009-10-29 15:15:00,39.33,39.33,39.24,39.28,39700.0,23.7374,23.7374,23.683,23.7072,39700.0
2009-10-29 15:20:00,39.27,39.34,39.26,39.28,37600.0,23.7011,23.7434,23.6951,23.7072,37600.0
2009-10-29 15:25:00,39.27,39.31,39.22,39.28,46900.0,23.7011,23.7253,23.671,23.7072,46900.0
2009-10-29 15:30:00,39.28,39.3,39.19,39.19,125100.0,23.7072,23.7192,23.6529,23.6529,125100.0
2009-10-29 15:35:00,39.2,39.29,39.19,39.28,47200.0,23.6589,23.7132,23.6529,23.7072,47200.0
2009-10-29 15:40:00,39.28,39.29,39.15,39.16,66300.0,23.7072,23.7132,23.6287,23.6348,66300.0
2009-10-29 15:45:00,39.16,39.19,39.1,39.19,66500.0,23.6348,23.6529,23.5985,23.6529,66500.0
2009-10-29 15:50:00,39.18,39.18,39.1,39.18,104000.0,23.6468,23.6468,23.5985,23.6468,104000.0
2009-10-29 15:55:00,39.18,39.25,39.16,39.23,117100.0,23.6468,23.6891,23.6348,23.677,117100.0
2009-10-30 09:30:00,39.15,39.31,38.94,39.29,71800.0,23.6287,23.7253,23.502,23.7132,71800.0
2009-10-30 09:35:00,39.26,39.44,39.26,39.37,62400.0,23.6951,23.8037,23.6951,23.7615,62400.0
2009-10-30 09:40:00,39.36,39.48,39.2,39.46,80500.0,23.7555,23.8279,23.6589,23.8158,80500.0
2009-10-30 09:45:00,39.45,39.5,39.1,39.12,85200.0,23.8098,23.84,23.5985,23.6106,85200.0
2009-10-30 09:50:00,39.12,39.2,38.98,39.0,60400.0,23.6106,23.6589,23.5261,23.5382,60400.0
2009-10-30 09:55:00,39.0,39.16,38.93,39.11,49800.0,23.5382,23.6348,23.4959,23.6046,49800.0
2009-10-30 10:00:00,39.1,39.33,39.09,39.18,63800.0,23.5985,23.7374,23.5925,23.6468,63800.0
2009-10-30 10:05:00,39.19,39.29,39.17,39.21,98800.0,23.6529,23.7132,23.6408,23.6649,98800.0
2009-10-30 10:10:00,39.2,39.35,39.2,39.31,53200.0,23.6589,23.7494,23.6589,23.7253,53200.0
2009-10-30 10:15:00,39.3,39.36,39.24,39.31,64000.0,23.7192,23.7555,23.683,23.7253,64000.0
2009-10-30 10:20:00,39.31,39.38,39.17,39.24,53300.0,23.7253,23.7675,23.6408,23.683,53300.0
2009-10-30 10:25:00,39.24,39.28,39.2,39.23,46200.0,23.683,23.7072,23.6589,23.677,46200.0
2009-10-30 10:30:00,39.22,39.22,39.06,39.15,36500.0,23.671,23.671,23.5744,23.6287,36500.0
2009-10-30 10:35:00,39.14,39.16,39.0,39.15,59100.0,23.6227,23.6348,23.5382,23.6287,59100.0
2009-10-30 10:40:00,39.15,39.2,39.09,39.18,30100.0,23.6287,23.6589,23.5925,23.6468,30100.0
2009-10-30 10:45:00,39.18,39.33,39.16,39.28,62500.0,23.6468,23.7374,23.6348,23.7072,62500.0
2009-10-30 10:50:00,39.27,39.44,39.26,39.43,92500.0,23.7011,23.8037,23.6951,23.7977,92500.0
2009-10-30 10:55:00,39.43,39.53,39.34,39.43,66900.0,23.7977,23.8581,23.7434,23.7977,66900.0
2009-10-30 11:00:00,39.43,39.45,39.35,39.44,18100.0,23.7977,23.8098,23.7494,23.8037,18100.0
2009-10-30 11:05:00,39.43,39.44,39.4,39.43,23100.0,23.7977,23.8037,23.7796,23.7977,23100.0
2009-10-30 11:10:00,39.43,39.53,39.41,39.5,43700.0,23.7977,23.8581,23.7856,23.84,43700.0
2009-10-30 11:15:00,39.5,39.51,39.3,39.32,97100.0,23.84,23.846,23.7192,23.7313,97100.0
2009-10-30 11:20:00,39.34,39.39,39.27,39.29,43200.0,23.7434,23.7736,23.7011,23.7132,43200.0
2009-10-30 11:25:00,39.26,39.27,39.16,39.21,48400.0,23.6951,23.7011,23.6348,23.6649,48400.0
2009-10-30 11:30:00,39.2,39.2,39.12,39.15,14700.0,23.6589,23.6589,23.6106,23.6287,14700.0
2009-10-30 11:35:00,39.13,39.13,38.95,39.0,52200.0,23.6166,23.6166,23.508,23.5382,52200.0
2009-10-30 11:40:00,39.03,39.05,39.0,39.02,16500.0,23.5563,23.5684,23.5382,23.5503,16500.0
2009-10-30 11:45:00,39.02,39.03,38.94,38.95,25500.0,23.5503,23.5563,23.502,23.508,25500.0
2009-10-30 11:50:00,38.95,38.98,38.82,38.88,26200.0,23.508,23.5261,23.4295,23.4658,26200.0
2009-10-30 11:55:00,38.87,38.9,38.75,38.82,20000.0,23.4597,23.4778,23.3873,23.4295,20000.0
2009-10-30 12:00:00,38.83,38.87,38.76,38.84,17200.0,23.4356,23.4597,23.3933,23.4416,17200.0
2009-10-30 12:05:00,38.84,39.03,38.83,39.02,21800.0,23.4416,23.5563,23.4356,23.5503,21800.0
2009-10-30 12:10:00,38.98,39.05,38.9,38.9,21500.0,23.5261,23.5684,23.4778,23.4778,21500.0
2009-10-30 12:15:00,38.9,38.97,38.9,38.95,36300.0,23.4778,23.5201,23.4778,23.508,36300.0
2009-10-30 12:20:00,38.95,39.01,38.95,38.96,14900.0,23.508,23.5442,23.508,23.514,14900.0
2009-10-30 12:25:00,38.97,38.98,38.74,38.81,67100.0,23.5201,23.5261,23.3813,23.4235,67100.0
2009-10-30 12:30:00,38.82,38.96,38.82,38.96,52800.0,23.4295,23.514,23.4295,23.514,52800.0
2009-10-30 12:35:00,38.96,39.09,38.94,39.04,27800.0,23.514,23.5925,23.502,23.5623,27800.0
2009-10-30 12:40:00,39.03,39.03,38.91,38.91,11900.0,23.5563,23.5563,23.4839,23.4839,11900.0
2009-10-30 12:45:00,38.92,38.93,38.62,38.69,41500.0,23.4899,23.4959,23.3088,23.3511,41500.0
2009-10-30 12:50:00,38.7,38.74,38.63,38.67,24800.0,23.3571,23.3813,23.3149,23.339,24800.0
2009-10-30 12:55:00,38.67,38.73,38.52,38.52,34800.0,23.339,23.3752,23.2485,23.2485,34800.0
2009-10-30 13:00:00,38.55,38.58,38.51,38.58,42500.0,23.2666,23.2847,23.2424,23.2847,42500.0
2009-10-30 13:05:00,38.58,38.68,38.58,38.62,26900.0,23.2847,23.3451,23.2847,23.3088,26900.0
2009-10-30 13:10:00,38.6,38.74,38.57,38.58,41600.0,23.2968,23.3813,23.2787,23.2847,41600.0
2009-10-30 13:15:00,38.56,38.6,38.5,38.52,80900.0,23.2726,23.2968,23.2364,23.2485,80900.0
2009-10-30 13:20:00,38.55,38.55,38.33,38.35,107400.0,23.2666,23.2666,23.1338,23.1459,107400.0
2009-10-30 13:25:00,38.37,38.38,38.3,38.36,67100.0,23.158,23.164,23.1157,23.1519,67100.0
2009-10-30 13:30:00,38.35,38.39,38.18,38.18,59900.0,23.1459,23.17,23.0433,23.0433,59900.0
2009-10-30 13:35:00,38.18,38.36,38.18,38.32,33500.0,23.0433,23.1519,23.0433,23.1278,33500.0
2009-10-30 13:40:00,38.31,38.4,38.28,38.32,26000.0,23.1217,23.1761,23.1036,23.1278,26000.0
2009-10-30 13:45:00,38.32,38.42,38.32,38.38,29100.0,23.1278,23.1881,23.1278,23.164,29100.0
2009-10-30 13:50:00,38.38,38.4,38.24,38.26,55500.0,23.164,23.1761,23.0795,23.0916,55500.0
2009-10-30 13:55:00,38.25,38.3,38.2,38.2,29700.0,23.0855,23.1157,23.0554,23.0554,29700.0
2009-10-30 14:00:00,38.19,38.3,38.19,38.3,23500.0,23.0493,23.1157,23.0493,23.1157,23500.0
2009-10-30 14:05:00,38.29,38.45,38.26,38.42,142400.0,23.1097,23.2062,23.0916,23.1881,142400.0
2009-10-30 14:10:00,38.42,38.47,38.42,38.45,28100.0,23.1881,23.2183,23.1881,23.2062,28100.0
2009-10-30 14:15:00,38.44,38.47,38.34,38.44,67700.0,23.2002,23.2183,23.1398,23.2002,67700.0
2009-10-30 14:20:00,38.45,38.49,38.34,38.34,40900.0,23.2062,23.2304,23.1398,23.1398,40900.0
2009-10-30 14:25:00,38.35,38.51,38.35,38.5,36600.0,23.1459,23.2424,23.1459,23.2364,36600.0
2009-10-30 14:30:00,38.49,38.56,38.44,38.5,61300.0,23.2304,23.2726,23.2002,23.2364,61300.0
2009-10-30 14:35:00,38.5,38.52,38.37,38.51,55000.0,23.2364,23.2485,23.158,23.2424,55000.0
2009-10-30 14:40:00,38.5,38.53,38.4,38.45,30800.0,23.2364,23.2545,23.1761,23.2062,30800.0
2009-10-30 14:45:00,38.44,38.52,38.38,38.38,40100.0,23.2002,23.2485,23.164,23.164,40100.0
2009-10-30 14:50:00,38.37,38.46,38.33,38.43,30200.0,23.158,23.2123,23.1338,23.1942,30200.0
2009-10-30 14:55:00,38.42,38.5,38.39,38.42,23000.0,23.1881,23.2364,23.17,23.1881,23000.0
2009-10-30 15:00:00,38.4,38.4,38.25,38.27,55100.0,23.1761,23.1761,23.0855,23.0976,55100.0
2009-10-30 15:05:00,38.27,38.27,38.06,38.15,162700.0,23.0976,23.0976,22.9709,23.0252,162700.0
2009-10-30 15:10:00,38.15,38.28,38.14,38.2,113800.0,23.0252,23.1036,23.0191,23.0554,113800.0
2009-10-30 15:15:00,38.19,38.26,38.11,38.11,50800.0,23.0493,23.0916,23.001,23.001,50800.0
2009-10-30 15:20:00,38.11,38.31,38.11,38.19,51400.0,23.001,23.1217,23.001,23.0493,51400.0
2009-10-30 15:25:00,38.19,38.26,38.12,38.26,54600.0,23.0493,23.0916,23.0071,23.0916,54600.0
2009-10-30 15:30:00,38.25,38.41,38.24,38.33,138900.0,23.0855,23.1821,23.0795,23.1338,138900.0
2009-10-30 15:35:00,38.33,38.35,38.21,38.25,76400.0,23.1338,23.1459,23.0614,23.0855,76400.0
2009-10-30 15:40:00,38.26,38.39,38.26,38.35,85400.0,23.0916,23.17,23.0916,23.1459,85400.0
2009-10-30 15:45:00,38.32,38.42,38.26,38.39,80600.0,23.1278,23.1881,23.0916,23.17,80600.0
2009-10-30 15:50:00,38.4,38.4,38.2,38.28,116800.0,23.1761,23.1761,23.0554,23.1036,116800.0
2009-10-30 15:55:00,38.28,38.3,38.16,38.18,163200.0,23.1036,23.1157,23.0312,23.0433,163200.0
2009-11-02 09:30:00,38.35,39.03,38.21,38.95,126800.0,23.1459,23.5563,23.0614,23.508,126800.0
2009-11-02 09:35:00,38.93,38.93,38.32,38.33,98200.0,23.4959,23.4959,23.1278,23.1338,98200.0
2009-11-02 09:40:00,38.35,38.46,38.25,38.35,63900.0,23.1459,23.2123,23.0855,23.1459,63900.0
2009-11-02 09:45:00,38.32,38.33,38.01,38.13,82400.0,23.1278,23.1338,22.9407,23.0131,82400.0
2009-11-02 09:50:00,38.12,38.57,38.1,38.55,74200.0,23.0071,23.2787,22.995,23.2666,74200.0
2009-11-02 09:55:00,38.54,38.68,38.5,38.59,91800.0,23.2606,23.3451,23.2364,23.2907,91800.0
2009-11-02 10:00:00,38.62,39.15,38.62,39.12,149000.0,23.3088,23.6287,23.3088,23.6106,149000.0
2009-11-02 10:05:00,39.11,39.19,38.9,38.9,94500.0,23.6046,23.6529,23.4778,23.4778,94500.0
2009-11-02 10:10:00,38.9,39.05,38.9,39.01,76800.0,23.4778,23.5684,23.4778,23.5442,76800.0
2009-11-02 10:15:00,39.02,39.1,38.91,39.1,86600.0,23.5503,23.5985,23.4839,23.5985,86600.0
2009-11-02 10:20:00,39.1,39.1,38.93,39.03,55900.0,23.5985,23.5985,23.4959,23.5563,55900.0
2009-11-02 10:25:00,39.02,39.28,39.02,39.18,72700.0,23.5503,23.7072,23.5503,23.6468,72700.0
2009-11-02 10:30:00,39.19,39.32,39.16,39.21,74700.0,23.6529,23.7313,23.6348,23.6649,74700.0
2009-11-02 10:35:00,39.22,39.24,39.12,39.18,77800.0,23.671,23.683,23.6106,23.6468,77800.0
2009-11-02 10:40:00,39.18,39.25,39.02,39.02,29500.0,23.6468,23.6891,23.5503,23.5503,29500.0
2009-11-02 10:45:00,39.02,39.19,38.93,39.14,68600.0,23.5503,23.6529,23.4959,23.6227,68600.0
2009-11-02 10:50:00,39.13,39.22,39.08,39.12,16600.0,23.6166,23.671,23.5865,23.6106,16600.0
2009-11-02 10:55:00,39.13,39.15,38.91,38.91,36400.0,23.6166,23.6287,23.4839,23.4839,36400.0
2009-11-02 11:00:00,38.91,38.97,38.85,38.88,33500.0,23.4839,23.5201,23.4477,23.4658,33500.0
2009-11-02 11:05:00,38.88,39.02,38.88,39.02,38200.0,23.4658,23.5503,23.4658,23.5503,38200.0
2009-11-02 11:10:00,39.0,39.16,38.9,39.1,33200.0,23.5382,23.6348,23.4778,23.5985,33200.0
2009-11-02 11:15:00,39.12,39.21,39.11,39.11,18100.0,23.6106,23.6649,23.6046,23.6046,18100.0
2009-11-02 11:20:00,39.12,39.25,39.11,39.22,31900.0,23.6106,23.6891,23.6046,23.671,31900.0
2009-11-02 11:25:00,39.22,39.22,38.94,39.01,32500.0,23.671,23.671,23.502,23.5442,32500.0
2009-11-02 11:30:00,39.02,39.08,38.95,39.07,10500.0,23.5503,23.5865,23.508,23.5804,10500.0
2009-11-02 11:35:00,39.08,39.14,39.03,39.1,67400.0,23.5865,23.6227,23.5563,23.5985,67400.0
2009-11-02 11:40:00,39.1,39.16,39.07,39.15,38400.0,23.5985,23.6348,23.5804,23.6287,38400.0
2009-11-02 11:45:00,39.18,39.22,39.15,39.19,31100.0,23.6468,23.671,23.6287,23.6529,31100.0
2009-11-02 11:50:00,39.19,39.19,39.08,39.11,18600.0,23.6529,23.6529,23.5865,23.6046,18600.0
2009-11-02 11:55:00,39.1,39.28,39.1,39.16,27900.0,23.5985,23.7072,23.5985,23.6348,27900.0
2009-11-02 12:00:00,39.15,39.19,39.13,39.15,29600.0,23.6287,23.6529,23.6166,23.6287,29600.0
2009-11-02 12:05:00,39.13,39.16,39.1,39.14,104400.0,23.6166,23.6348,23.5985,23.6227,104400.0
2009-11-02 12:10:00,39.14,39.16,39.13,39.15,45300.0,23.6227,23.6348,23.6166,23.6287,45300.0
2009-11-02 12:15:00,39.15,39.15,39.04,39.1,37000.0,23.6287,23.6287,23.5623,23.5985,37000.0
2009-11-02 12:20:00,39.1,39.13,39.01,39.04,18700.0,23.5985,23.6166,23.5442,23.5623,18700.0
2009-11-02 12:25:00,39.04,39.07,38.95,38.95,21200.0,23.5623,23.5804,23.508,23.508,21200.0
2009-11-02 12:30:00,38.96,38.97,38.76,38.8,41500.0,23.514,23.5201,23.3933,23.4175,41500.0
2009-11-02 12:35:00,38.79,38.86,38.79,38.84,10200.0,23.4114,23.4537,23.4114,23.4416,10200.0
2009-11-02 12:40:00,38.85,38.85,38.7,38.71,28000.0,23.4477,23.4477,23.3571,23.3632,28000.0
2009-11-02 12:45:00,38.7,38.77,38.65,38.74,26000.0,23.3571,23.3994,23.3269,23.3813,26000.0
2009-11-02 12:50:00,38.74,38.74,38.41,38.55,73500.0,23.3813,23.3813,23.1821,23.2666,73500.0
2009-11-02 12:55:00,38.56,38.61,38.35,38.35,89200.0,23.2726,23.3028,23.1459,23.1459,89200.0
2009-11-02 13:00:00,38.35,38.64,38.3,38.64,52100.0,23.1459,23.3209,23.1157,23.3209,52100.0
2009-11-02 13:05:00,38.63,38.72,38.61,38.72,22400.0,23.3149,23.3692,23.3028,23.3692,22400.0
2009-11-02 13:10:00,38.76,38.76,38.64,38.64,25100.0,23.3933,23.3933,23.3209,23.3209,25100.0
2009-11-02 13:15:00,38.63,38.79,38.58,38.76,35700.0,23.3149,23.4114,23.2847,23.3933,35700.0
2009-11-02 13:20:00,38.76,38.85,38.68,38.79,30900.0,23.3933,23.4477,23.3451,23.4114,30900.0
2009-11-02 13:25:00,38.83,38.83,38.72,38.78,20700.0,23.4356,23.4356,23.3692,23.4054,20700.0
2009-11-02 13:30:00,38.78,38.78,38.56,38.6,21500.0,23.4054,23.4054,23.2726,23.2968,21500.0
2009-11-02 13:35:00,38.59,38.65,38.55,38.59,14500.0,23.2907,23.3269,23.2666,23.2907,14500.0
2009-11-02 13:40:00,38.6,38.72,38.6,38.71,32500.0,23.2968,23.3692,23.2968,23.3632,32500.0
2009-11-02 13:45:00,38.69,38.69,38.54,38.58,32700.0,23.3511,23.3511,23.2606,23.2847,32700.0
2009-11-02 13:50:00,38.56,38.56,38.35,38.42,52200.0,23.2726,23.2726,23.1459,23.1881,52200.0
2009-11-02 13:55:00,38.42,38.48,38.29,38.29,29700.0,23.1881,23.2243,23.1097,23.1097,29700.0
2009-11-02 14:00:00,38.3,38.37,38.22,38.26,79200.0,23.1157,23.158,23.0674,23.0916,79200.0
2009-11-02 14:05:00,38.24,38.33,38.22,38.33,23100.0,23.0795,23.1338,23.0674,23.1338,23100.0
2009-11-02 14:10:00,38.32,38.55,38.32,38.47,52600.0,23.1278,23.2666,23.1278,23.2183,52600.0
2009-11-02 14:15:00,38.45,38.53,38.44,38.5,56200.0,23.2062,23.2545,23.2002,23.2364,56200.0
2009-11-02 14:20:00,38.51,38.71,38.49,38.69,39800.0,23.2424,23.3632,23.2304,23.3511,39800.0
2009-11-02 14:25:00,38.69,38.77,38.63,38.77,44300.0,23.3511,23.3994,23.3149,23.3994,44300.0
2009-11-02 14:30:00,38.77,38.86,38.73,38.85,41200.0,23.3994,23.4537,23.3752,23.4477,41200.0
2009-11-02 14:35:00,38.85,38.85,38.72,38.78,35600.0,23.4477,23.4477,23.3692,23.4054,35600.0
2009-11-02 14:40:00,38.79,38.89,38.78,38.81,32900.0,23.4114,23.4718,23.4054,23.4235,32900.0
2009-11-02 14:45:00,38.8,38.87,38.73,38.74,34800.0,23.4175,23.4597,23.3752,23.3813,34800.0
2009-11-02 14:50:00,38.74,38.88,38.71,38.86,30900.0,23.3813,23.4658,23.3632,23.4537,30900.0
2009-11-02 14:55:00,38.86,38.86,38.61,38.74,32700.0,23.4537,23.4537,23.3028,23.3813,32700.0
2009-11-02 15:00:00,38.72,38.84,38.72,38.76,48600.0,23.3692,23.4416,23.3692,23.3933,48600.0
2009-11-02 15:05:00,38.75,38.79,38.63,38.66,55500.0,23.3873,23.4114,23.3149,23.333,55500.0
2009-11-02 15:10:00,38.66,38.78,38.64,38.72,61900.0,23.333,23.4054,23.3209,23.3692,61900.0
2009-11-02 15:15:00,38.71,38.73,38.56,38.58,42100.0,23.3632,23.3752,23.2726,23.2847,42100.0
2009-11-02 15:20:00,38.57,38.7,38.54,38.6,75400.0,23.2787,23.3571,23.2606,23.2968,75400.0
2009-11-02 15:25:00,38.61,38.65,38.51,38.63,67200.0,23.3028,23.3269,23.2424,23.3149,67200.0
2009-11-02 15:30:00,38.63,38.79,38.6,38.72,48700.0,23.3149,23.4114,23.2968,23.3692,48700.0
2009-11-02 15:35:00,38.72,38.81,38.71,38.78,73800.0,23.3692,23.4235,23.3632,23.4054,73800.0
2009-11-02 15:40:00,38.79,38.89,38.79,38.85,43600.0,23.4114,23.4718,23.4114,23.4477,43600.0
2009-11-02 15:45:00,38.86,38.87,38.78,38.82,72800.0,23.4537,23.4597,23.4054,23.4295,72800.0
2009-11-02 15:50:00,38.83,38.88,38.81,38.85,65600.0,23.4356,23.4658,23.4235,23.4477,65600.0
2009-11-02 15:55:00,38.85,38.92,38.83,38.86,116600.0,23.4477,23.4899,23.4356,23.4537,116600.0
2009-11-03 09:30:00,38.54,38.94,38.54,38.78,65900.0,23.2606,23.502,23.2606,23.4054,65900.0
2009-11-03 09:35:00,38.8,39.12,38.79,39.12,62900.0,23.4175,23.6106,23.4114,23.6106,62900.0
2009-11-03 09:40:00,39.12,39.54,39.11,39.5,114000.0,23.6106,23.8641,23.6046,23.84,114000.0
2009-11-03 09:45:00,39.48,39.54,39.22,39.22,79600.0,23.8279,23.8641,23.671,23.671,79600.0
2009-11-03 09:50:00,39.22,39.38,39.16,39.2,107800.0,23.671,23.7675,23.6348,23.6589,107800.0
2009-11-03 09:55:00,39.21,39.23,39.11,39.11,54300.0,23.6649,23.677,23.6046,23.6046,54300.0
2009-11-03 10:00:00,39.13,39.28,38.95,39.26,79800.0,23.6166,23.7072,23.508,23.6951,79800.0
2009-11-03 10:05:00,39.27,39.28,39.1,39.11,50600.0,23.7011,23.7072,23.5985,23.6046,50600.0
2009-11-03 10:10:00,39.11,39.17,38.87,38.9,145500.0,23.6046,23.6408,23.4597,23.4778,145500.0
2009-11-03 10:15:00,38.89,38.91,38.64,38.75,152000.0,23.4718,23.4839,23.3209,23.3873,152000.0
2009-11-03 10:20:00,38.74,38.79,38.59,38.61,76300.0,23.3813,23.4114,23.2907,23.3028,76300.0
2009-11-03 10:25:00,38.61,38.65,38.32,38.41,101000.0,23.3028,23.3269,23.1278,23.1821,101000.0
2009-11-03 10:30:00,38.41,38.63,38.41,38.59,101500.0,23.1821,23.3149,23.1821,23.2907,101500.0
2009-11-03 10:35:00,38.59,38.62,38.4,38.44,130400.0,23.2907,23.3088,23.1761,23.2002,130400.0
2009-11-03 10:40:00,38.44,38.73,38.44,38.72,53900.0,23.2002,23.3752,23.2002,23.3692,53900.0
2009-11-03 10:45:00,38.73,38.81,38.67,38.74,65900.0,23.3752,23.4235,23.339,23.3813,65900.0
2009-11-03 10:50:00,38.73,38.81,38.71,38.72,49100.0,23.3752,23.4235,23.3632,23.3692,49100.0
2009-11-03 10:55:00,38.73,38.83,38.67,38.8,59300.0,23.3752,23.4356,23.339,23.4175,59300.0
2009-11-03 11:00:00,38.81,38.95,38.81,38.93,71500.0,23.4235,23.508,23.4235,23.4959,71500.0
2009-11-03 11:05:00,38.91,38.96,38.83,38.88,94800.0,23.4839,23.514,23.4356,23.4658,94800.0
2009-11-03 11:10:00,38.87,39.0,38.8,38.99,58700.0,23.4597,23.5382,23.4175,23.5321,58700.0
2009-11-03 11:15:00,39.0,39.05,38.83,38.91,65400.0,23.5382,23.5684,23.4356,23.4839,65400.0
2009-11-03 11:20:00,38.9,39.07,38.9,39.06,45600.0,23.4778,23.5804,23.4778,23.5744,45600.0
2009-11-03 11:25:00,39.06,39.06,38.9,38.97,113800.0,23.5744,23.5744,23.4778,23.5201,113800.0
2009-11-03 11:30:00,38.98,39.07,38.97,39.05,49000.0,23.5261,23.5804,23.5201,23.5684,49000.0
2009-11-03 11:35:00,39.04,39.04,38.83,38.9,48200.0,23.5623,23.5623,23.4356,23.4778,48200.0
2009-11-03 11:40:00,38.9,38.92,38.83,38.83,28200.0,23.4778,23.4899,23.4356,23.4356,28200.0
2009-11-03 11:45:00,38.83,38.97,38.79,38.96,27700.0,23.4356,23.5201,23.4114,23.514,27700.0
2009-11-03 11:50:00,38.96,39.08,38.91,39.08,49200.0,23.514,23.5865,23.4839,23.5865,49200.0
2009-11-03 11:55:00,39.09,39.14,39.03,39.04,37900.0,23.5925,23.6227,23.5563,23.5623,37900.0
2009-11-03 12:00:00,39.05,39.15,39.03,39.11,50200.0,23.5684,23.6287,23.5563,23.6046,50200.0
2009-11-03 12:05:00,39.11,39.14,38.99,39.13,46200.0,23.6046,23.6227,23.5321,23.6166,46200.0
2009-11-03 12:10:00,39.12,39.15,39.07,39.13,24100.0,23.6106,23.6287,23.5804,23.6166,24100.0
2009-11-03 12:15:00,39.11,39.15,39.0,39.0,17900.0,23.6046,23.6287,23.5382,23.5382,17900.0
2009-11-03 12:20:00,39.01,39.17,38.98,39.16,51800.0,23.5442,23.6408,23.5261,23.6348,51800.0
2009-11-03 12:25:00,39.16,39.24,39.11,39.19,43300.0,23.6348,23.683,23.6046,23.6529,43300.0
2009-11-03 12:30:00,39.18,39.25,39.18,39.2,28300.0,23.6468,23.6891,23.6468,23.6589,28300.0
2009-11-03 12:35:00,39.2,39.38,39.19,39.31,54200.0,23.6589,23.7675,23.6529,23.7253,54200.0
2009-11-03 12:40:00,39.31,39.36,39.17,39.25,36700.0,23.7253,23.7555,23.6408,23.6891,36700.0
2009-11-03 12:45:00,39.25,39.26,39.1,39.13,43500.0,23.6891,23.6951,23.5985,23.6166,43500.0
2009-11-03 12:50:00,39.14,39.16,39.07,39.08,37000.0,23.6227,23.6348,23.5804,23.5865,37000.0
2009-11-03 12:55:00,39.07,39.14,39.05,39.09,60400.0,23.5804,23.6227,23.5684,23.5925,60400.0
2009-11-03 13:00:00,39.09,39.11,38.97,39.1,42800.0,23.5925,23.6046,23.5201,23.5985,42800.0
2009-11-03 13:05:00,39.1,39.24,39.05,39.09,48700.0,23.5985,23.683,23.5684,23.5925,48700.0
2009-11-03 13:10:00,39.08,39.19,39.02,39.19,41400.0,23.5865,23.6529,23.5503,23.6529,41400.0
2009-11-03 13:15:00,39.18,39.18,39.09,39.12,14700.0,23.6468,23.6468,23.5925,23.6106,14700.0
2009-11-03 13:20:00,39.12,39.15,39.05,39.08,29100.0,23.6106,23.6287,23.5684,23.5865,29100.0
2009-11-03 13:25:00,39.1,39.17,39.03,39.12,57900.0,23.5985,23.6408,23.5563,23.6106,57900.0
2009-11-03 13:30:00,39.11,39.25,39.11,39.23,66300.0,23.6046,23.6891,23.6046,23.677,66300.0
2009-11-03 13:35:00,39.24,39.35,39.2,39.28,70700.0,23.683,23.7494,23.6589,23.7072,70700.0
2009-11-03 13:40:00,39.28,39.28,39.17,39.2,33800.0,23.7072,23.7072,23.6408,23.6589,33800.0
2009-11-03 13:45:00,39.19,39.24,39.12,39.24,31000.0,23.6529,23.683,23.6106,23.683,31000.0
2009-11-03 13:50:00,39.26,39.29,39.19,39.19,38100.0,23.6951,23.7132,23.6529,23.6529,38100.0
2009-11-03 13:55:00,39.22,39.38,39.2,39.38,29300.0,23.671,23.7675,23.6589,23.7675,29300.0
2009-11-03 14:00:00,39.39,39.46,39.37,39.4,32100.0,23.7736,23.8158,23.7615,23.7796,32100.0
2009-11-03 14:05:00,39.38,39.42,39.37,39.41,24600.0,23.7675,23.7917,23.7615,23.7856,24600.0
2009-11-03 14:10:00,39.42,39.44,39.35,39.35,35700.0,23.7917,23.8037,23.7494,23.7494,35700.0
2009-11-03 14:15:00,39.36,39.44,39.33,39.34,30500.0,23.7555,23.8037,23.7374,23.7434,30500.0
2009-11-03 14:20:00,39.34,39.42,39.29,39.3,29600.0,23.7434,23.7917,23.7132,23.7192,29600.0
2009-11-03 14:25:00,39.28,39.38,39.28,39.31,28800.0,23.7072,23.7675,23.7072,23.7253,28800.0
2009-11-03 14:30:00,39.29,39.43,39.24,39.24,38700.0,23.7132,23.7977,23.683,23.683,38700.0
2009-11-03 14:35:00,39.25,39.27,39.18,39.23,36000.0,23.6891,23.7011,23.6468,23.677,36000.0
2009-11-03 14:40:00,39.24,39.31,39.22,39.27,37300.0,23.683,23.7253,23.671,23.7011,37300.0
2009-11-03 14:45:00,39.27,39.31,39.19,39.3,26700.0,23.7011,23.7253,23.6529,23.7192,26700.0
2009-11-03 14:50:00,39.3,39.3,39.21,39.23,34400.0,23.7192,23.7192,23.6649,23.677,34400.0
2009-11-03 14:55:00,39.23,39.32,39.17,39.25,98900.0,23.677,23.7313,23.6408,23.6891,98900.0
2009-11-03 15:00:00,39.25,39.3,39.16,39.22,34600.0,23.6891,23.7192,23.6348,23.671,34600.0
2009-11-03 15:05:00,39.22,39.32,39.18,39.23,51200.0,23.671,23.7313,23.6468,23.677,51200.0
2009-11-03 15:10:00,39.21,39.33,39.2,39.21,82100.0,23.6649,23.7374,23.6589,23.6649,82100.0
2009-11-03 15:15:00,39.21,39.28,39.2,39.27,37600.0,23.6649,23.7072,23.6589,23.7011,37600.0
2009-11-03 15:20:00,39.27,39.28,39.19,39.24,43900.0,23.7011,23.7072,23.6529,23.683,43900.0
2009-11-03 15:25:00,39.24,39.33,39.21,39.29,46500.0,23.683,23.7374,23.6649,23.7132,46500.0
2009-11-03 15:30:00,39.31,39.37,39.3,39.36,81100.0,23.7253,23.7615,23.7192,23.7555,81100.0
2009-11-03 15:35:00,39.37,39.4,39.31,39.4,69100.0,23.7615,23.7796,23.7253,23.7796,69100.0
2009-11-03 15:40:00,39.39,39.42,39.25,39.28,110900.0,23.7736,23.7917,23.6891,23.7072,110900.0
2009-11-03 15:45:00,39.28,39.34,39.27,39.3,88400.0,23.7072,23.7434,23.7011,23.7192,88400.0
2009-11-03 15:50:00,39.3,39.34,39.24,39.32,114100.0,23.7192,23.7434,23.683,23.7313,114100.0
2009-11-03 15:55:00,39.33,39.33,39.24,39.32,241800.0,23.7374,23.7374,23.683,23.7313,241800.0
2009-11-04 09:30:00,39.65,39.65,39.45,39.45,41000.0,23.9305,23.9305,23.8098,23.8098,41000.0
2009-11-04 09:35:00,39.43,39.48,39.33,39.36,80400.0,23.7977,23.8279,23.7374,23.7555,80400.0
2009-11-04 09:40:00,39.35,39.39,39.22,39.22,73400.0,23.7494,23.7736,23.671,23.671,73400.0
2009-11-04 09:45:00,39.22,39.32,39.11,39.11,81300.0,23.671,23.7313,23.6046,23.6046,81300.0
2009-11-04 09:50:00,39.13,39.18,38.93,38.94,93400.0,23.6166,23.6468,23.4959,23.502,93400.0
2009-11-04 09:55:00,38.94,39.2,38.94,39.16,70600.0,23.502,23.6589,23.502,23.6348,70600.0
2009-11-04 10:00:00,39.15,39.39,39.05,39.28,150800.0,23.6287,23.7736,23.5684,23.7072,150800.0
2009-11-04 10:05:00,39.26,39.38,39.19,39.38,66000.0,23.6951,23.7675,23.6529,23.7675,66000.0
2009-11-04 10:10:00,39.39,39.51,39.39,39.46,77200.0,23.7736,23.846,23.7736,23.8158,77200.0
2009-11-04 10:15:00,39.48,39.54,39.47,39.54,31300.0,23.8279,23.8641,23.8219,23.8641,31300.0
2009-11-04 10:20:00,39.54,39.64,39.54,39.59,48900.0,23.8641,23.9245,23.8641,23.8943,48900.0
2009-11-04 10:25:00,39.59,39.65,39.59,39.61,42700.0,23.8943,23.9305,23.8943,23.9063,42700.0
2009-11-04 10:30:00,39.61,39.84,39.61,39.68,116800.0,23.9063,24.0452,23.9063,23.9486,116800.0
2009-11-04 10:35:00,39.69,39.69,39.42,39.44,86400.0,23.9546,23.9546,23.7917,23.8037,86400.0
2009-11-04 10:40:00,39.43,39.47,39.36,39.47,38200.0,23.7977,23.8219,23.7555,23.8219,38200.0
2009-11-04 10:45:00,39.47,39.52,39.44,39.48,39400.0,23.8219,23.852,23.8037,23.8279,39400.0
2009-11-04 10:50:00,39.48,39.55,39.48,39.54,37700.0,23.8279,23.8701,23.8279,23.8641,37700.0
2009-11-04 10:55:00,39.54,39.67,39.54,39.67,38100.0,23.8641,23.9426,23.8641,23.9426,38100.0
2009-11-04 11:00:00,39.67,39.68,39.54,39.62,24000.0,23.9426,23.9486,23.8641,23.9124,24000.0
2009-11-04 11:05:00,39.63,39.65,39.57,39.6,10300.0,23.9184,23.9305,23.8822,23.9003,10300.0
2009-11-04 11:10:00,39.59,39.62,39.57,39.62,18200.0,23.8943,23.9124,23.8822,23.9124,18200.0
2009-11-04 11:15:00,39.63,39.66,39.59,39.59,17400.0,23.9184,23.9365,23.8943,23.8943,17400.0
2009-11-04 11:20:00,39.59,39.66,39.59,39.66,11200.0,23.8943,23.9365,23.8943,23.9365,11200.0
2009-11-04 11:25:00,39.66,39.67,39.63,39.65,17300.0,23.9365,23.9426,23.9184,23.9305,17300.0
2009-11-04 11:30:00,39.65,39.65,39.57,39.57,24600.0,23.9305,23.9305,23.8822,23.8822,24600.0
2009-11-04 11:35:00,39.57,39.57,39.54,39.55,18500.0,23.8822,23.8822,23.8641,23.8701,18500.0
2009-11-04 11:40:00,39.56,39.57,39.54,39.56,22600.0,23.8762,23.8822,23.8641,23.8762,22600.0
2009-11-04 11:45:00,39.57,39.62,39.57,39.61,21800.0,23.8822,23.9124,23.8822,23.9063,21800.0
2009-11-04 11:50:00,39.61,39.67,39.59,39.67,14500.0,23.9063,23.9426,23.8943,23.9426,14500.0
2009-11-04 11:55:00,39.67,39.67,39.53,39.55,27000.0,23.9426,23.9426,23.8581,23.8701,27000.0
2009-11-04 12:00:00,39.54,39.64,39.53,39.63,16900.0,23.8641,23.9245,23.8581,23.9184,16900.0
2009-11-04 12:05:00,39.63,39.64,39.53,39.58,47700.0,23.9184,23.9245,23.8581,23.8882,47700.0
2009-11-04 12:10:00,39.57,39.58,39.47,39.55,19700.0,23.8822,23.8882,23.8219,23.8701,19700.0
2009-11-04 12:15:00,39.55,39.57,39.49,39.54,12100.0,23.8701,23.8822,23.8339,23.8641,12100.0
2009-11-04 12:20:00,39.53,39.58,39.49,39.58,20100.0,23.8581,23.8882,23.8339,23.8882,20100.0
2009-11-04 12:25:00,39.56,39.58,39.53,39.55,15700.0,23.8762,23.8882,23.8581,23.8701,15700.0
2009-11-04 12:30:00,39.55,39.6,39.54,39.6,15500.0,23.8701,23.9003,23.8641,23.9003,15500.0
2009-11-04 12:35:00,39.59,39.63,39.59,39.63,16700.0,23.8943,23.9184,23.8943,23.9184,16700.0
2009-11-04 12:40:00,39.63,39.68,39.59,39.68,19000.0,23.9184,23.9486,23.8943,23.9486,19000.0
2009-11-04 12:45:00,39.68,39.68,39.52,39.53,21900.0,23.9486,23.9486,23.852,23.8581,21900.0
2009-11-04 12:50:00,39.52,39.54,39.49,39.5,21800.0,23.852,23.8641,23.8339,23.84,21800.0
2009-11-04 12:55:00,39.49,39.51,39.48,39.49,19100.0,23.8339,23.846,23.8279,23.8339,19100.0
2009-11-04 13:00:00,39.49,39.5,39.39,39.39,35900.0,23.8339,23.84,23.7736,23.7736,35900.0
2009-11-04 13:05:00,39.4,39.45,39.4,39.45,12600.0,23.7796,23.8098,23.7796,23.8098,12600.0
2009-11-04 13:10:00,39.45,39.54,39.45,39.52,11600.0,23.8098,23.8641,23.8098,23.852,11600.0
2009-11-04 13:15:00,39.52,39.53,39.5,39.5,11200.0,23.852,23.8581,23.84,23.84,11200.0
2009-11-04 13:20:00,39.51,39.52,39.45,39.47,17200.0,23.846,23.852,23.8098,23.8219,17200.0
2009-11-04 13:25:00,39.46,39.47,39.37,39.42,20100.0,23.8158,23.8219,23.7615,23.7917,20100.0
2009-11-04 13:30:00,39.42,39.44,39.39,39.4,25500.0,23.7917,23.8037,23.7736,23.7796,25500.0
2009-11-04 13:35:00,39.4,39.42,39.37,39.37,20800.0,23.7796,23.7917,23.7615,23.7615,20800.0
2009-11-04 13:40:00,39.38,39.38,39.33,39.33,34200.0,23.7675,23.7675,23.7374,23.7374,34200.0
2009-11-04 13:45:00,39.33,39.34,39.31,39.33,34100.0,23.7374,23.7434,23.7253,23.7374,34100.0
2009-11-04 13:50:00,39.33,39.33,39.27,39.28,35900.0,23.7374,23.7374,23.7011,23.7072,35900.0
2009-11-04 13:55:00,39.28,39.34,39.27,39.31,38500.0,23.7072,23.7434,23.7011,23.7253,38500.0
2009-11-04 14:00:00,39.31,39.43,39.31,39.43,22900.0,23.7253,23.7977,23.7253,23.7977,22900.0
2009-11-04 14:05:00,39.42,39.48,39.39,39.48,30200.0,23.7917,23.8279,23.7736,23.8279,30200.0
2009-11-04 14:10:00,39.47,39.58,39.47,39.55,44900.0,23.8219,23.8882,23.8219,23.8701,44900.0
2009-11-04 14:15:00,39.54,39.7,39.35,39.35,39600.0,23.8641,23.9607,23.7494,23.7494,39600.0
2009-11-04 14:20:00,39.35,39.62,39.34,39.45,119500.0,23.7494,23.9124,23.7434,23.8098,119500.0
2009-11-04 14:25:00,39.45,39.47,39.22,39.28,65000.0,23.8098,23.8219,23.671,23.7072,65000.0
2009-11-04 14:30:00,39.25,39.54,39.2,39.49,106400.0,23.6891,23.8641,23.6589,23.8339,106400.0
2009-11-04 14:35:00,39.49,39.54,39.37,39.44,61800.0,23.8339,23.8641,23.7615,23.8037,61800.0
2009-11-04 14:40:00,39.42,39.54,39.35,39.38,111800.0,23.7917,23.8641,23.7494,23.7675,111800.0
2009-11-04 14:45:00,39.38,39.47,39.36,39.46,52100.0,23.7675,23.8219,23.7555,23.8158,52100.0
2009-11-04 14:50:00,39.46,39.5,39.41,39.42,41900.0,23.8158,23.84,23.7856,23.7917,41900.0
2009-11-04 14:55:00,39.43,39.46,39.29,39.44,50300.0,23.7977,23.8158,23.7132,23.8037,50300.0
2009-11-04 15:00:00,39.41,39.44,39.25,39.29,60800.0,23.7856,23.8037,23.6891,23.7132,60800.0
2009-11-04 15:05:00,39.3,39.39,39.29,39.34,32300.0,23.7192,23.7736,23.7132,23.7434,32300.0
2009-11-04 15:10:00,39.35,39.44,39.26,39.37,52600.0,23.7494,23.8037,23.6951,23.7615,52600.0
2009-11-04 15:15:00,39.37,39.44,39.3,39.39,42400.0,23.7615,23.8037,23.7192,23.7736,42400.0
2009-11-04 15:20:00,39.39,39.42,39.31,39.37,21500.0,23.7736,23.7917,23.7253,23.7615,21500.0
2009-11-04 15:25:00,39.37,39.45,39.31,39.37,36500.0,23.7615,23.8098,23.7253,23.7615,36500.0
2009-11-04 15:30:00,39.37,39.38,39.1,39.17,87600.0,23.7615,23.7675,23.5985,23.6408,87600.0
2009-11-04 15:35:00,39.15,39.2,39.01,39.07,92500.0,23.6287,23.6589,23.5442,23.5804,92500.0
2009-11-04 15:40:00,39.07,39.09,38.98,39.04,112000.0,23.5804,23.5925,23.5261,23.5623,112000.0
2009-11-04 15:45:00,39.03,39.04,38.95,38.96,135200.0,23.5563,23.5623,23.508,23.514,135200.0
2009-11-04 15:50:00,38.95,39.01,38.85,38.94,160700.0,23.508,23.5442,23.4477,23.502,160700.0
2009-11-04 15:55:00,38.95,38.96,38.89,38.96,163500.0,23.508,23.514,23.4718,23.514,163500.0
2009-11-05 09:30:00,38.48,39.07,38.48,39.07,115600.0,23.2243,23.5804,23.2243,23.5804,115600.0
2009-11-05 09:35:00,39.06,39.06,38.77,38.91,53800.0,23.5744,23.5744,23.3994,23.4839,53800.0
2009-11-05 09:40:00,38.84,38.92,38.8,38.91,57400.0,23.4416,23.4899,23.4175,23.4839,57400.0
2009-11-05 09:45:00,38.91,39.24,38.91,39.19,119300.0,23.4839,23.683,23.4839,23.6529,119300.0
2009-11-05 09:50:00,39.19,39.42,39.19,39.4,64700.0,23.6529,23.7917,23.6529,23.7796,64700.0
2009-11-05 09:55:00,39.39,39.41,39.27,39.28,71400.0,23.7736,23.7856,23.7011,23.7072,71400.0
2009-11-05 10:00:00,39.29,39.42,39.28,39.3,85700.0,23.7132,23.7917,23.7072,23.7192,85700.0
2009-11-05 10:05:00,39.32,39.33,39.11,39.14,79800.0,23.7313,23.7374,23.6046,23.6227,79800.0
2009-11-05 10:10:00,39.15,39.2,39.13,39.16,55700.0,23.6287,23.6589,23.6166,23.6348,55700.0
2009-11-05 10:15:00,39.16,39.22,39.09,39.13,48700.0,23.6348,23.671,23.5925,23.6166,48700.0
2009-11-05 10:20:00,39.12,39.25,39.12,39.2,55400.0,23.6106,23.6891,23.6106,23.6589,55400.0
2009-11-05 10:25:00,39.21,39.34,39.2,39.31,56000.0,23.6649,23.7434,23.6589,23.7253,56000.0
2009-11-05 10:30:00,39.31,39.4,39.3,39.35,65900.0,23.7253,23.7796,23.7192,23.7494,65900.0
2009-11-05 10:35:00,39.35,39.6,39.35,39.6,77100.0,23.7494,23.9003,23.7494,23.9003,77100.0
2009-11-05 10:40:00,39.6,39.84,39.59,39.83,142100.0,23.9003,24.0452,23.8943,24.0391,142100.0
2009-11-05 10:45:00,39.84,40.02,39.82,40.01,165500.0,24.0452,24.1538,24.0331,24.1478,165500.0
2009-11-05 10:50:00,40.01,40.08,39.99,40.04,120900.0,24.1478,24.19,24.1357,24.1659,120900.0
2009-11-05 10:55:00,40.03,40.13,40.01,40.08,103200.0,24.1598,24.2202,24.1478,24.19,103200.0
2009-11-05 11:00:00,40.09,40.11,40.03,40.03,60200.0,24.196,24.2081,24.1598,24.1598,60200.0
2009-11-05 11:05:00,40.03,40.06,39.94,40.03,96500.0,24.1598,24.1779,24.1055,24.1598,96500.0
2009-11-05 11:10:00,40.03,40.11,40.0,40.07,81800.0,24.1598,24.2081,24.1417,24.184,81800.0
2009-11-05 11:15:00,40.07,40.13,40.07,40.09,86700.0,24.184,24.2202,24.184,24.196,86700.0
2009-11-05 11:20:00,40.08,40.19,40.07,40.14,71000.0,24.19,24.2564,24.184,24.2262,71000.0
2009-11-05 11:25:00,40.14,40.22,40.09,40.2,86200.0,24.2262,24.2745,24.196,24.2624,86200.0
2009-11-05 11:30:00,40.2,40.28,40.18,40.27,102500.0,24.2624,24.3107,24.2504,24.3047,102500.0
2009-11-05 11:35:00,40.27,40.3,40.1,40.1,99000.0,24.3047,24.3228,24.2021,24.2021,99000.0
2009-11-05 11:40:00,40.11,40.14,39.92,39.98,110200.0,24.2081,24.2262,24.0934,24.1297,110200.0
2009-11-05 11:45:00,39.98,40.03,39.87,39.89,77500.0,24.1297,24.1598,24.0633,24.0753,77500.0
2009-11-05 11:50:00,39.89,39.95,39.84,39.9,54400.0,24.0753,24.1116,24.0452,24.0814,54400.0
2009-11-05 11:55:00,39.9,39.92,39.88,39.9,57200.0,24.0814,24.0934,24.0693,24.0814,57200.0
2009-11-05 12:00:00,39.9,39.99,39.88,39.91,46500.0,24.0814,24.1357,24.0693,24.0874,46500.0
2009-11-05 12:05:00,39.92,39.92,39.84,39.84,79900.0,24.0934,24.0934,24.0452,24.0452,79900.0
2009-11-05 12:10:00,39.85,39.86,39.76,39.78,26200.0,24.0512,24.0572,23.9969,24.0089,26200.0
2009-11-05 12:15:00,39.77,39.82,39.73,39.8,21200.0,24.0029,24.0331,23.9788,24.021,21200.0
2009-11-05 12:20:00,39.8,39.81,39.73,39.74,16400.0,24.021,24.0271,23.9788,23.9848,16400.0
2009-11-05 12:25:00,39.73,39.76,39.68,39.71,31400.0,23.9788,23.9969,23.9486,23.9667,31400.0
2009-11-05 12:30:00,39.7,39.82,39.68,39.78,41900.0,23.9607,24.0331,23.9486,24.0089,41900.0
2009-11-05 12:35:00,39.78,39.89,39.78,39.87,34000.0,24.0089,24.0753,24.0089,24.0633,34000.0
2009-11-05 12:40:00,39.87,39.92,39.84,39.92,57900.0,24.0633,24.0934,24.0452,24.0934,57900.0
2009-11-05 12:45:00,39.93,39.99,39.92,39.96,30700.0,24.0995,24.1357,24.0934,24.1176,30700.0
2009-11-05 12:50:00,39.95,39.95,39.88,39.9,34500.0,24.1116,24.1116,24.0693,24.0814,34500.0
2009-11-05 12:55:00,39.9,39.96,39.88,39.95,27700.0,24.0814,24.1176,24.0693,24.1116,27700.0
2009-11-05 13:00:00,39.96,39.98,39.91,39.93,64700.0,24.1176,24.1297,24.0874,24.0995,64700.0
2009-11-05 13:05:00,39.92,39.95,39.83,39.83,27700.0,24.0934,24.1116,24.0391,24.0391,27700.0
2009-11-05 13:10:00,39.82,39.88,39.8,39.87,29900.0,24.0331,24.0693,24.021,24.0633,29900.0
2009-11-05 13:15:00,39.88,39.95,39.86,39.92,77500.0,24.0693,24.1116,24.0572,24.0934,77500.0
2009-11-05 13:20:00,39.92,39.95,39.86,39.9,31900.0,24.0934,24.1116,24.0572,24.0814,31900.0
2009-11-05 13:25:00,39.9,39.94,39.85,39.85,39700.0,24.0814,24.1055,24.0512,24.0512,39700.0
2009-11-05 13:30:00,39.85,39.92,39.85,39.86,32400.0,24.0512,24.0934,24.0512,24.0572,32400.0
2009-11-05 13:35:00,39.86,39.96,39.85,39.92,48800.0,24.0572,24.1176,24.0512,24.0934,48800.0
2009-11-05 13:40:00,39.92,39.99,39.91,39.98,30900.0,24.0934,24.1357,24.0874,24.1297,30900.0
2009-11-05 13:45:00,39.98,40.04,39.97,40.02,48100.0,24.1297,24.1659,24.1236,24.1538,48100.0
2009-11-05 13:50:00,40.02,40.02,39.87,39.93,34800.0,24.1538,24.1538,24.0633,24.0995,34800.0
2009-11-05 13:55:00,39.94,40.08,39.94,40.0,344300.0,24.1055,24.19,24.1055,24.1417,344300.0
2009-11-05 14:00:00,40.0,40.07,39.99,40.06,70700.0,24.1417,24.184,24.1357,24.1779,70700.0
2009-11-05 14:05:00,40.06,40.11,39.96,40.1,78900.0,24.1779,24.2081,24.1176,24.2021,78900.0
2009-11-05 14:10:00,40.1,40.11,40.02,40.07,40600.0,24.2021,24.2081,24.1538,24.184,40600.0
2009-11-05 14:15:00,40.06,40.19,40.06,40.15,117200.0,24.1779,24.2564,24.1779,24.2323,117200.0
2009-11-05 14:20:00,40.14,40.25,40.12,40.18,76400.0,24.2262,24.2926,24.2142,24.2504,76400.0
2009-11-05 14:25:00,40.17,40.28,40.17,40.19,73500.0,24.2443,24.3107,24.2443,24.2564,73500.0
2009-11-05 14:30:00,40.2,40.21,40.14,40.18,42100.0,24.2624,24.2685,24.2262,24.2504,42100.0
2009-11-05 14:35:00,40.18,40.18,40.1,40.1,67900.0,24.2504,24.2504,24.2021,24.2021,67900.0
2009-11-05 14:40:00,40.1,40.16,40.09,40.13,28400.0,24.2021,24.2383,24.196,24.2202,28400.0
2009-11-05 14:45:00,40.13,40.23,40.12,40.21,64600.0,24.2202,24.2805,24.2142,24.2685,64600.0
2009-11-05 14:50:00,40.21,40.25,40.17,40.17,61200.0,24.2685,24.2926,24.2443,24.2443,61200.0
2009-11-05 14:55:00,40.18,40.26,40.17,40.25,53000.0,24.2504,24.2986,24.2443,24.2926,53000.0
2009-11-05 15:00:00,40.25,40.25,40.12,40.12,73600.0,24.2926,24.2926,24.2142,24.2142,73600.0
2009-11-05 15:05:00,40.12,40.17,40.09,40.17,87800.0,24.2142,24.2443,24.196,24.2443,87800.0
2009-11-05 15:10:00,40.16,40.19,40.15,40.15,64300.0,24.2383,24.2564,24.2323,24.2323,64300.0
2009-11-05 15:15:00,40.15,40.16,40.09,40.14,82800.0,24.2323,24.2383,24.196,24.2262,82800.0
2009-11-05 15:20:00,40.14,40.15,39.99,40.01,84000.0,24.2262,24.2323,24.1357,24.1478,84000.0
2009-11-05 15:25:00,40.01,40.09,39.99,40.09,75600.0,24.1478,24.196,24.1357,24.196,75600.0
2009-11-05 15:30:00,40.09,40.09,40.01,40.02,77900.0,24.196,24.196,24.1478,24.1538,77900.0
2009-11-05 15:35:00,40.01,40.09,40.01,40.04,116700.0,24.1478,24.196,24.1478,24.1659,116700.0
2009-11-05 15:40:00,40.05,40.09,40.0,40.01,112400.0,24.1719,24.196,24.1417,24.1478,112400.0
2009-11-05 15:45:00,40.02,40.07,40.0,40.06,123300.0,24.1538,24.184,24.1417,24.1779,123300.0
2009-11-05 15:50:00,40.06,40.16,40.03,40.12,308400.0,24.1779,24.2383,24.1598,24.2142,308400.0
2009-11-05 15:55:00,40.12,40.13,40.03,40.05,459100.0,24.2142,24.2202,24.1598,24.1719,459100.0
2009-11-06 09:30:00,39.99,40.05,39.75,39.97,81100.0,24.1357,24.1719,23.9908,24.1236,81100.0
2009-11-06 09:35:00,39.99,40.28,39.99,40.21,64000.0,24.1357,24.3107,24.1357,24.2685,64000.0
2009-11-06 09:40:00,40.21,40.44,40.2,40.35,81800.0,24.2685,24.4073,24.2624,24.353,81800.0
2009-11-06 09:45:00,40.35,40.5,40.35,40.45,55600.0,24.353,24.4435,24.353,24.4133,55600.0
2009-11-06 09:50:00,40.45,40.45,40.27,40.35,74800.0,24.4133,24.4133,24.3047,24.353,74800.0
2009-11-06 09:55:00,40.36,40.47,40.31,40.34,91900.0,24.359,24.4254,24.3288,24.3469,91900.0
2009-11-06 10:00:00,40.34,40.42,40.25,40.28,62200.0,24.3469,24.3952,24.2926,24.3107,62200.0
2009-11-06 10:05:00,40.27,40.35,40.18,40.19,54000.0,24.3047,24.353,24.2504,24.2564,54000.0
2009-11-06 10:10:00,40.18,40.24,40.15,40.22,62200.0,24.2504,24.2866,24.2323,24.2745,62200.0
2009-11-06 10:15:00,40.22,40.23,40.14,40.16,35600.0,24.2745,24.2805,24.2262,24.2383,35600.0
2009-11-06 10:20:00,40.15,40.27,40.13,40.24,111300.0,24.2323,24.3047,24.2202,24.2866,111300.0
2009-11-06 10:25:00,40.25,40.25,39.98,40.0,74100.0,24.2926,24.2926,24.1297,24.1417,74100.0
2009-11-06 10:30:00,39.99,39.99,39.8,39.97,104400.0,24.1357,24.1357,24.021,24.1236,104400.0
2009-11-06 10:35:00,39.97,40.0,39.86,39.91,61300.0,24.1236,24.1417,24.0572,24.0874,61300.0
2009-11-06 10:40:00,39.92,39.95,39.67,39.68,163800.0,24.0934,24.1116,23.9426,23.9486,163800.0
2009-11-06 10:45:00,39.67,39.88,39.65,39.88,62900.0,23.9426,24.0693,23.9305,24.0693,62900.0
2009-11-06 10:50:00,39.87,40.08,39.84,40.07,89300.0,24.0633,24.19,24.0452,24.184,89300.0
2009-11-06 10:55:00,40.07,40.09,39.92,40.06,29900.0,24.184,24.196,24.0934,24.1779,29900.0
2009-11-06 11:00:00,40.05,40.13,40.02,40.11,29400.0,24.1719,24.2202,24.1538,24.2081,29400.0
2009-11-06 11:05:00,40.12,40.25,40.07,40.23,26400.0,24.2142,24.2926,24.184,24.2805,26400.0
2009-11-06 11:10:00,40.22,40.23,40.08,40.11,22800.0,24.2745,24.2805,24.19,24.2081,22800.0
2009-11-06 11:15:00,40.1,40.17,40.08,40.15,14300.0,24.2021,24.2443,24.19,24.2323,14300.0
2009-11-06 11:20:00,40.15,40.2,40.09,40.14,26100.0,24.2323,24.2624,24.196,24.2262,26100.0
2009-11-06 11:25:00,40.14,40.25,40.13,40.17,28200.0,24.2262,24.2926,24.2202,24.2443,28200.0
2009-11-06 11:30:00,40.17,40.29,40.14,40.27,23400.0,24.2443,24.3168,24.2262,24.3047,23400.0
2009-11-06 11:35:00,40.27,40.35,40.26,40.31,24700.0,24.3047,24.353,24.2986,24.3288,24700.0
2009-11-06 11:40:00,40.31,40.43,40.31,40.32,38100.0,24.3288,24.4013,24.3288,24.3349,38100.0
2009-11-06 11:45:00,40.31,40.39,40.27,40.32,57000.0,24.3288,24.3771,24.3047,24.3349,57000.0
2009-11-06 11:50:00,40.32,40.33,40.26,40.27,45400.0,24.3349,24.3409,24.2986,24.3047,45400.0
2009-11-06 11:55:00,40.26,40.27,40.18,40.25,29500.0,24.2986,24.3047,24.2504,24.2926,29500.0
2009-11-06 12:00:00,40.25,40.32,40.25,40.25,10900.0,24.2926,24.3349,24.2926,24.2926,10900.0
2009-11-06 12:05:00,40.25,40.28,40.25,40.27,6300.0,24.2926,24.3107,24.2926,24.3047,6300.0
2009-11-06 12:10:00,40.28,40.37,40.28,40.37,34000.0,24.3107,24.365,24.3107,24.365,34000.0
2009-11-06 12:15:00,40.36,40.41,40.36,40.4,45000.0,24.359,24.3892,24.359,24.3831,45000.0
2009-11-06 12:20:00,40.4,40.45,40.36,40.41,35700.0,24.3831,24.4133,24.359,24.3892,35700.0
2009-11-06 12:25:00,40.41,40.44,40.35,40.35,11700.0,24.3892,24.4073,24.353,24.353,11700.0
2009-11-06 12:30:00,40.36,40.37,40.34,40.36,5600.0,24.359,24.365,24.3469,24.359,5600.0
2009-11-06 12:35:00,40.36,40.42,40.34,40.4,33700.0,24.359,24.3952,24.3469,24.3831,33700.0
2009-11-06 12:40:00,40.41,40.41,40.25,40.27,9300.0,24.3892,24.3892,24.2926,24.3047,9300.0
2009-11-06 12:45:00,40.26,40.29,40.24,40.24,29400.0,24.2986,24.3168,24.2866,24.2866,29400.0
2009-11-06 12:50:00,40.24,40.36,40.24,40.27,21400.0,24.2866,24.359,24.2866,24.3047,21400.0
2009-11-06 12:55:00,40.26,40.34,40.26,40.29,10900.0,24.2986,24.3469,24.2986,24.3168,10900.0
2009-11-06 13:00:00,40.29,40.32,40.24,40.25,16400.0,24.3168,24.3349,24.2866,24.2926,16400.0
2009-11-06 13:05:00,40.26,40.38,40.25,40.35,27300.0,24.2986,24.3711,24.2926,24.353,27300.0
2009-11-06 13:10:00,40.36,40.41,40.33,40.41,17200.0,24.359,24.3892,24.3409,24.3892,17200.0
2009-11-06 13:15:00,40.42,40.5,40.42,40.5,14700.0,24.3952,24.4435,24.3952,24.4435,14700.0
2009-11-06 13:20:00,40.5,40.54,40.45,40.5,19200.0,24.4435,24.4676,24.4133,24.4435,19200.0
2009-11-06 13:25:00,40.49,40.49,40.4,40.43,23300.0,24.4375,24.4375,24.3831,24.4013,23300.0
2009-11-06 13:30:00,40.43,40.47,40.37,40.46,13400.0,24.4013,24.4254,24.365,24.4194,13400.0
2009-11-06 13:35:00,40.46,40.52,40.42,40.42,19700.0,24.4194,24.4556,24.3952,24.3952,19700.0
2009-11-06 13:40:00,40.42,40.44,40.37,40.37,9400.0,24.3952,24.4073,24.365,24.365,9400.0
2009-11-06 13:45:00,40.38,40.52,40.38,40.41,20800.0,24.3711,24.4556,24.3711,24.3892,20800.0
2009-11-06 13:50:00,40.43,40.46,40.39,40.39,13100.0,24.4013,24.4194,24.3771,24.3771,13100.0
2009-11-06 13:55:00,40.39,40.4,40.35,40.39,14800.0,24.3771,24.3831,24.353,24.3771,14800.0
2009-11-06 14:00:00,40.39,40.39,40.29,40.36,21700.0,24.3771,24.3771,24.3168,24.359,21700.0
2009-11-06 14:05:00,40.37,40.38,40.26,40.34,32700.0,24.365,24.3711,24.2986,24.3469,32700.0
2009-11-06 14:10:00,40.33,40.36,40.31,40.33,12600.0,24.3409,24.359,24.3288,24.3409,12600.0
2009-11-06 14:15:00,40.33,40.36,40.32,40.32,9600.0,24.3409,24.359,24.3349,24.3349,9600.0
2009-11-06 14:20:00,40.31,40.35,40.3,40.34,8600.0,24.3288,24.353,24.3228,24.3469,8600.0
2009-11-06 14:25:00,40.34,40.36,40.3,40.33,48600.0,24.3469,24.359,24.3228,24.3409,48600.0
2009-11-06 14:30:00,40.33,40.34,40.31,40.32,11500.0,24.3409,24.3469,24.3288,24.3349,11500.0
2009-11-06 14:35:00,40.31,40.38,40.31,40.36,20500.0,24.3288,24.3711,24.3288,24.359,20500.0
2009-11-06 14:40:00,40.36,40.4,40.33,40.35,25100.0,24.359,24.3831,24.3409,24.353,25100.0
2009-11-06 14:45:00,40.35,40.37,40.3,40.35,14600.0,24.353,24.365,24.3228,24.353,14600.0
2009-11-06 14:50:00,40.34,40.36,40.23,40.24,48800.0,24.3469,24.359,24.2805,24.2866,48800.0
2009-11-06 14:55:00,40.24,40.29,40.22,40.25,19000.0,24.2866,24.3168,24.2745,24.2926,19000.0
2009-11-06 15:00:00,40.27,40.28,40.19,40.26,83300.0,24.3047,24.3107,24.2564,24.2986,83300.0
2009-11-06 15:05:00,40.26,40.28,40.19,40.2,74400.0,24.2986,24.3107,24.2564,24.2624,74400.0
2009-11-06 15:10:00,40.2,40.22,40.18,40.2,72100.0,24.2624,24.2745,24.2504,24.2624,72100.0
2009-11-06 15:15:00,40.2,40.22,40.17,40.21,33400.0,24.2624,24.2745,24.2443,24.2685,33400.0
2009-11-06 15:20:00,40.21,40.29,40.17,40.21,62400.0,24.2685,24.3168,24.2443,24.2685,62400.0
2009-11-06 15:25:00,40.22,40.29,40.2,40.29,51400.0,24.2745,24.3168,24.2624,24.3168,51400.0
2009-11-06 15:30:00,40.29,40.33,40.28,40.33,70500.0,24.3168,24.3409,24.3107,24.3409,70500.0
2009-11-06 15:35:00,40.33,40.33,40.33,40.33,0.0,24.3409,24.3409,24.3409,24.3409,0.0
2009-11-06 15:40:00,40.33,40.33,40.33,40.33,0.0,24.3409,24.3409,24.3409,24.3409,0.0
2009-11-06 15:45:00,40.33,40.33,40.33,40.33,0.0,24.3409,24.3409,24.3409,24.3409,0.0
2009-11-06 15:50:00,40.33,40.33,40.33,40.33,0.0,24.3409,24.3409,24.3409,24.3409,0.0
2009-11-06 15:55:00,40.33,40.33,40.33,40.33,0.0,24.3409,24.3409,24.3409,24.3409,0.0
2009-11-09 09:30:00,40.51,40.6,40.37,40.45,102100.0,24.4495,24.5039,24.365,24.4133,102100.0
2009-11-09 09:35:00,40.45,40.48,40.3,40.39,42700.0,24.4133,24.4314,24.3228,24.3771,42700.0
2009-11-09 09:40:00,40.41,40.68,40.41,40.58,131200.0,24.3892,24.5521,24.3892,24.4918,131200.0
2009-11-09 09:45:00,40.59,40.64,40.55,40.62,44900.0,24.4978,24.528,24.4737,24.5159,44900.0
2009-11-09 09:50:00,40.63,40.66,40.47,40.51,105800.0,24.522,24.5401,24.4254,24.4495,105800.0
2009-11-09 09:55:00,40.52,40.73,40.49,40.73,139600.0,24.4556,24.5823,24.4375,24.5823,139600.0
2009-11-09 10:00:00,40.74,41.02,40.74,40.93,175800.0,24.5883,24.7573,24.5883,24.703,175800.0
2009-11-09 10:05:00,40.93,41.0,40.92,41.0,61600.0,24.703,24.7453,24.697,24.7453,61600.0
2009-11-09 10:10:00,40.99,41.14,40.99,41.12,105200.0,24.7392,24.8298,24.7392,24.8177,105200.0
2009-11-09 10:15:00,41.12,41.22,41.12,41.19,83400.0,24.8177,24.8781,24.8177,24.8599,83400.0
2009-11-09 10:20:00,41.18,41.28,41.15,41.15,97700.0,24.8539,24.9143,24.8358,24.8358,97700.0
2009-11-09 10:25:00,41.15,41.18,41.06,41.14,75900.0,24.8358,24.8539,24.7815,24.8298,75900.0
2009-11-09 10:30:00,41.13,41.17,41.06,41.09,37900.0,24.8237,24.8479,24.7815,24.7996,37900.0
2009-11-09 10:35:00,41.09,41.13,41.07,41.12,72900.0,24.7996,24.8237,24.7875,24.8177,72900.0
2009-11-09 10:40:00,41.13,41.39,41.12,41.35,155800.0,24.8237,24.9807,24.8177,24.9565,155800.0
2009-11-09 10:45:00,41.37,41.41,41.34,41.4,69200.0,24.9686,24.9927,24.9505,24.9867,69200.0
2009-11-09 10:50:00,41.39,41.45,41.35,41.45,82100.0,24.9807,25.0169,24.9565,25.0169,82100.0
2009-11-09 10:55:00,41.45,41.5,41.38,41.38,93000.0,25.0169,25.047,24.9746,24.9746,93000.0
2009-11-09 11:00:00,41.39,41.4,41.34,41.35,55800.0,24.9807,24.9867,24.9505,24.9565,55800.0
2009-11-09 11:05:00,41.36,41.41,41.34,41.41,49400.0,24.9625,24.9927,24.9505,24.9927,49400.0
2009-11-09 11:10:00,41.41,41.44,41.37,41.42,66800.0,24.9927,25.0108,24.9686,24.9988,66800.0
2009-11-09 11:15:00,41.43,41.5,41.43,41.46,71000.0,25.0048,25.047,25.0048,25.0229,71000.0
2009-11-09 11:20:00,41.46,41.48,41.4,41.45,38700.0,25.0229,25.035,24.9867,25.0169,38700.0
2009-11-09 11:25:00,41.45,41.52,41.42,41.51,69300.0,25.0169,25.0591,24.9988,25.0531,69300.0
2009-11-09 11:30:00,41.51,41.56,41.48,41.52,81600.0,25.0531,25.0833,25.035,25.0591,81600.0
2009-11-09 11:35:00,41.52,41.63,41.52,41.61,75700.0,25.0591,25.1255,25.0591,25.1134,75700.0
2009-11-09 11:40:00,41.62,41.62,41.54,41.55,44200.0,25.1195,25.1195,25.0712,25.0772,44200.0
2009-11-09 11:45:00,41.55,41.58,41.54,41.57,22100.0,25.0772,25.0953,25.0712,25.0893,22100.0
2009-11-09 11:50:00,41.58,41.58,41.54,41.57,36900.0,25.0953,25.0953,25.0712,25.0893,36900.0
2009-11-09 11:55:00,41.57,41.6,41.55,41.6,43300.0,25.0893,25.1074,25.0772,25.1074,43300.0
2009-11-09 12:00:00,41.59,41.63,41.57,41.63,33100.0,25.1014,25.1255,25.0893,25.1255,33100.0
2009-11-09 12:05:00,41.63,41.65,41.62,41.63,76500.0,25.1255,25.1376,25.1195,25.1255,76500.0
2009-11-09 12:10:00,41.63,41.63,41.57,41.61,31500.0,25.1255,25.1255,25.0893,25.1134,31500.0
2009-11-09 12:15:00,41.58,41.59,41.54,41.58,30400.0,25.0953,25.1014,25.0712,25.0953,30400.0
2009-11-09 12:20:00,41.6,41.6,41.53,41.53,35400.0,25.1074,25.1074,25.0651,25.0651,35400.0
2009-11-09 12:25:00,41.53,41.56,41.5,41.5,32900.0,25.0651,25.0833,25.047,25.047,32900.0
2009-11-09 12:30:00,41.51,41.52,41.44,41.46,41700.0,25.0531,25.0591,25.0108,25.0229,41700.0
2009-11-09 12:35:00,41.45,41.53,41.44,41.53,41800.0,25.0169,25.0651,25.0108,25.0651,41800.0
2009-11-09 12:40:00,41.54,41.6,41.52,41.56,44700.0,25.0712,25.1074,25.0591,25.0833,44700.0
2009-11-09 12:45:00,41.57,41.63,41.54,41.54,44100.0,25.0893,25.1255,25.0712,25.0712,44100.0
2009-11-09 12:50:00,41.54,41.55,41.49,41.53,38700.0,25.0712,25.0772,25.041,25.0651,38700.0
2009-11-09 12:55:00,41.52,41.57,41.51,41.57,17800.0,25.0591,25.0893,25.0531,25.0893,17800.0
2009-11-09 13:00:00,41.57,41.65,41.56,41.64,57200.0,25.0893,25.1376,25.0833,25.1315,57200.0
2009-11-09 13:05:00,41.64,41.7,41.64,41.65,45500.0,25.1315,25.1678,25.1315,25.1376,45500.0
2009-11-09 13:10:00,41.65,41.69,41.65,41.68,30000.0,25.1376,25.1617,25.1376,25.1557,30000.0
2009-11-09 13:15:00,41.68,41.69,41.65,41.65,46900.0,25.1557,25.1617,25.1376,25.1376,46900.0
2009-11-09 13:20:00,41.65,41.65,41.61,41.62,28000.0,25.1376,25.1376,25.1134,25.1195,28000.0
2009-11-09 13:25:00,41.62,41.69,41.61,41.67,15400.0,25.1195,25.1617,25.1134,25.1496,15400.0
2009-11-09 13:30:00,41.68,41.7,41.65,41.65,24000.0,25.1557,25.1678,25.1376,25.1376,24000.0
2009-11-09 13:35:00,41.65,41.75,41.65,41.74,36000.0,25.1376,25.1979,25.1376,25.1919,36000.0
2009-11-09 13:40:00,41.74,41.86,41.7,41.81,88400.0,25.1919,25.2643,25.1678,25.2341,88400.0
2009-11-09 13:45:00,41.81,41.86,41.76,41.77,40300.0,25.2341,25.2643,25.204,25.21,40300.0
2009-11-09 13:50:00,41.77,41.79,41.75,41.76,21800.0,25.21,25.2221,25.1979,25.204,21800.0
2009-11-09 13:55:00,41.76,41.77,41.69,41.76,41400.0,25.204,25.21,25.1617,25.204,41400.0
2009-11-09 14:00:00,41.75,41.79,41.71,41.79,37000.0,25.1979,25.2221,25.1738,25.2221,37000.0
2009-11-09 14:05:00,41.79,41.81,41.76,41.77,40700.0,25.2221,25.2341,25.204,25.21,40700.0
2009-11-09 14:10:00,41.77,41.78,41.68,41.7,45500.0,25.21,25.216,25.1557,25.1678,45500.0
2009-11-09 14:15:00,41.69,41.72,41.65,41.66,27500.0,25.1617,25.1798,25.1376,25.1436,27500.0
2009-11-09 14:20:00,41.67,41.67,41.63,41.66,81200.0,25.1496,25.1496,25.1255,25.1436,81200.0
2009-11-09 14:25:00,41.67,41.7,41.64,41.7,54900.0,25.1496,25.1678,25.1315,25.1678,54900.0
2009-11-09 14:30:00,41.7,41.75,41.7,41.75,30200.0,25.1678,25.1979,25.1678,25.1979,30200.0
2009-11-09 14:35:00,41.74,41.78,41.67,41.67,58600.0,25.1919,25.216,25.1496,25.1496,58600.0
2009-11-09 14:40:00,41.68,41.72,41.67,41.71,54600.0,25.1557,25.1798,25.1496,25.1738,54600.0
2009-11-09 14:45:00,41.71,41.77,41.7,41.71,25700.0,25.1738,25.21,25.1678,25.1738,25700.0
2009-11-09 14:50:00,41.71,41.72,41.68,41.68,37400.0,25.1738,25.1798,25.1557,25.1557,37400.0
2009-11-09 14:55:00,41.68,41.69,41.65,41.67,32800.0,25.1557,25.1617,25.1376,25.1496,32800.0
2009-11-09 15:00:00,41.69,41.74,41.67,41.72,41800.0,25.1617,25.1919,25.1496,25.1798,41800.0
2009-11-09 15:05:00,41.72,41.72,41.69,41.7,54900.0,25.1798,25.1798,25.1617,25.1678,54900.0
2009-11-09 15:10:00,41.71,41.72,41.68,41.72,40900.0,25.1738,25.1798,25.1557,25.1798,40900.0
2009-11-09 15:15:00,41.72,41.77,41.71,41.77,62800.0,25.1798,25.21,25.1738,25.21,62800.0
2009-11-09 15:20:00,41.76,41.78,41.73,41.73,110700.0,25.204,25.216,25.1859,25.1859,110700.0
2009-11-09 15:25:00,41.72,41.73,41.65,41.69,111100.0,25.1798,25.1859,25.1376,25.1617,111100.0
2009-11-09 15:30:00,41.68,41.72,41.65,41.66,123500.0,25.1557,25.1798,25.1376,25.1436,123500.0
2009-11-09 15:35:00,41.66,41.67,41.63,41.66,81400.0,25.1436,25.1496,25.1255,25.1436,81400.0
2009-11-09 15:40:00,41.65,41.69,41.6,41.69,95400.0,25.1376,25.1617,25.1074,25.1617,95400.0
2009-11-09 15:45:00,41.69,41.75,41.67,41.68,68100.0,25.1617,25.1979,25.1496,25.1557,68100.0
2009-11-09 15:50:00,41.69,41.74,41.68,41.72,86200.0,25.1617,25.1919,25.1557,25.1798,86200.0
2009-11-09 15:55:00,41.72,41.77,41.68,41.77,188100.0,25.1798,25.21,25.1557,25.21,188100.0
2009-11-10 09:30:00,41.56,41.81,41.5,41.73,123000.0,25.0833,25.2341,25.047,25.1859,123000.0
2009-11-10 09:35:00,41.71,41.98,41.71,41.95,78100.0,25.1738,25.3367,25.1738,25.3186,78100.0
2009-11-10 09:40:00,41.92,41.96,41.77,41.78,70500.0,25.3005,25.3247,25.21,25.216,70500.0
2009-11-10 09:45:00,41.78,41.86,41.75,41.85,63000.0,25.216,25.2643,25.1979,25.2583,63000.0
2009-11-10 09:50:00,41.84,42.0,41.84,41.98,89600.0,25.2522,25.3488,25.2522,25.3367,89600.0
2009-11-10 09:55:00,41.98,42.05,41.92,41.93,160200.0,25.3367,25.379,25.3005,25.3066,160200.0
2009-11-10 10:00:00,41.93,41.99,41.84,41.9,67300.0,25.3066,25.3428,25.2522,25.2885,67300.0
2009-11-10 10:05:00,41.9,42.0,41.88,41.93,83500.0,25.2885,25.3488,25.2764,25.3066,83500.0
2009-11-10 10:10:00,41.95,42.05,41.9,42.02,82300.0,25.3186,25.379,25.2885,25.3609,82300.0
2009-11-10 10:15:00,42.03,42.04,41.93,41.94,57600.0,25.3669,25.373,25.3066,25.3126,57600.0
2009-11-10 10:20:00,41.94,42.02,41.94,42.0,84100.0,25.3126,25.3609,25.3126,25.3488,84100.0
2009-11-10 10:25:00,42.02,42.15,42.0,42.13,73700.0,25.3609,25.4393,25.3488,25.4273,73700.0
2009-11-10 10:30:00,42.13,42.14,42.03,42.11,115400.0,25.4273,25.4333,25.3669,25.4152,115400.0
2009-11-10 10:35:00,42.11,42.16,42.06,42.06,80000.0,25.4152,25.4454,25.385,25.385,80000.0
2009-11-10 10:40:00,42.06,42.12,42.03,42.04,97300.0,25.385,25.4212,25.3669,25.373,97300.0
2009-11-10 10:45:00,42.03,42.03,41.85,41.85,123800.0,25.3669,25.3669,25.2583,25.2583,123800.0
2009-11-10 10:50:00,41.85,41.91,41.77,41.79,188500.0,25.2583,25.2945,25.21,25.2221,188500.0
2009-11-10 10:55:00,41.79,41.91,41.77,41.84,70600.0,25.2221,25.2945,25.21,25.2522,70600.0
2009-11-10 11:00:00,41.84,41.89,41.81,41.81,126100.0,25.2522,25.2824,25.2341,25.2341,126100.0
2009-11-10 11:05:00,41.8,41.81,41.61,41.62,76600.0,25.2281,25.2341,25.1134,25.1195,76600.0
2009-11-10 11:10:00,41.62,41.7,41.6,41.68,56100.0,25.1195,25.1678,25.1074,25.1557,56100.0
2009-11-10 11:15:00,41.68,41.8,41.67,41.78,48900.0,25.1557,25.2281,25.1496,25.216,48900.0
2009-11-10 11:20:00,41.8,41.84,41.79,41.81,18900.0,25.2281,25.2522,25.2221,25.2341,18900.0
2009-11-10 11:25:00,41.82,41.87,41.79,41.81,22000.0,25.2402,25.2704,25.2221,25.2341,22000.0
2009-11-10 11:30:00,41.81,41.81,41.67,41.69,20300.0,25.2341,25.2341,25.1496,25.1617,20300.0
2009-11-10 11:35:00,41.69,41.85,41.68,41.78,65900.0,25.1617,25.2583,25.1557,25.216,65900.0
2009-11-10 11:40:00,41.78,41.8,41.75,41.78,24800.0,25.216,25.2281,25.1979,25.216,24800.0
2009-11-10 11:45:00,41.78,41.83,41.78,41.82,13800.0,25.216,25.2462,25.216,25.2402,13800.0
2009-11-10 11:50:00,41.83,41.83,41.72,41.78,39200.0,25.2462,25.2462,25.1798,25.216,39200.0
2009-11-10 11:55:00,41.78,41.8,41.68,41.68,38800.0,25.216,25.2281,25.1557,25.1557,38800.0
2009-11-10 12:00:00,41.67,41.7,41.6,41.62,50200.0,25.1496,25.1678,25.1074,25.1195,50200.0
2009-11-10 12:05:00,41.62,41.63,41.6,41.61,40400.0,25.1195,25.1255,25.1074,25.1134,40400.0
2009-11-10 12:10:00,41.61,41.69,41.59,41.68,44600.0,25.1134,25.1617,25.1014,25.1557,44600.0
2009-11-10 12:15:00,41.68,41.68,41.59,41.59,27600.0,25.1557,25.1557,25.1014,25.1014,27600.0
2009-11-10 12:20:00,41.59,41.62,41.54,41.59,27100.0,25.1014,25.1195,25.0712,25.1014,27100.0
2009-11-10 12:25:00,41.59,41.6,41.51,41.51,20300.0,25.1014,25.1074,25.0531,25.0531,20300.0
2009-11-10 12:30:00,41.51,41.59,41.5,41.58,29300.0,25.0531,25.1014,25.047,25.0953,29300.0
2009-11-10 12:35:00,41.58,41.64,41.55,41.6,59700.0,25.0953,25.1315,25.0772,25.1074,59700.0
2009-11-10 12:40:00,41.61,41.62,41.58,41.59,11900.0,25.1134,25.1195,25.0953,25.1014,11900.0
2009-11-10 12:45:00,41.59,41.7,41.58,41.63,27300.0,25.1014,25.1678,25.0953,25.1255,27300.0
2009-11-10 12:50:00,41.64,41.73,41.63,41.71,23500.0,25.1315,25.1859,25.1255,25.1738,23500.0
2009-11-10 12:55:00,41.71,41.8,41.71,41.8,38700.0,25.1738,25.2281,25.1738,25.2281,38700.0
2009-11-10 13:00:00,41.8,41.83,41.78,41.83,60200.0,25.2281,25.2462,25.216,25.2462,60200.0
2009-11-10 13:05:00,41.83,41.85,41.78,41.83,46800.0,25.2462,25.2583,25.216,25.2462,46800.0
2009-11-10 13:10:00,41.84,41.88,41.79,41.83,61900.0,25.2522,25.2764,25.2221,25.2462,61900.0
2009-11-10 13:15:00,41.84,41.9,41.78,41.88,51700.0,25.2522,25.2885,25.216,25.2764,51700.0
2009-11-10 13:20:00,41.88,41.88,41.78,41.82,28100.0,25.2764,25.2764,25.216,25.2402,28100.0
2009-11-10 13:25:00,41.81,41.85,41.66,41.79,54800.0,25.2341,25.2583,25.1436,25.2221,54800.0
2009-11-10 13:30:00,41.78,41.82,41.75,41.82,12400.0,25.216,25.2402,25.1979,25.2402,12400.0
2009-11-10 13:35:00,41.82,41.88,41.79,41.8,23800.0,25.2402,25.2764,25.2221,25.2281,23800.0
2009-11-10 13:40:00,41.8,41.82,41.73,41.82,16700.0,25.2281,25.2402,25.1859,25.2402,16700.0
2009-11-10 13:45:00,41.82,41.84,41.78,41.82,18400.0,25.2402,25.2522,25.216,25.2402,18400.0
2009-11-10 13:50:00,41.82,41.89,41.81,41.88,23900.0,25.2402,25.2824,25.2341,25.2764,23900.0
2009-11-10 13:55:00,41.88,41.93,41.81,41.9,62100.0,25.2764,25.3066,25.2341,25.2885,62100.0
2009-11-10 14:00:00,41.9,41.91,41.85,41.88,34300.0,25.2885,25.2945,25.2583,25.2764,34300.0
2009-11-10 14:05:00,41.88,41.96,41.85,41.95,35300.0,25.2764,25.3247,25.2583,25.3186,35300.0
2009-11-10 14:10:00,41.95,41.99,41.93,41.94,29600.0,25.3186,25.3428,25.3066,25.3126,29600.0
2009-11-10 14:15:00,41.94,41.97,41.91,41.91,17000.0,25.3126,25.3307,25.2945,25.2945,17000.0
2009-11-10 14:20:00,41.92,42.02,41.9,41.98,49500.0,25.3005,25.3609,25.2885,25.3367,49500.0
2009-11-10 14:25:00,41.98,42.15,41.96,42.14,98300.0,25.3367,25.4393,25.3247,25.4333,98300.0
2009-11-10 14:30:00,42.12,42.17,42.1,42.16,77000.0,25.4212,25.4514,25.4092,25.4454,77000.0
2009-11-10 14:35:00,42.15,42.15,42.09,42.11,28600.0,25.4393,25.4393,25.4031,25.4152,28600.0
2009-11-10 14:40:00,42.11,42.13,42.06,42.13,38900.0,25.4152,25.4273,25.385,25.4273,38900.0
2009-11-10 14:45:00,42.13,42.14,42.08,42.11,43400.0,25.4273,25.4333,25.3971,25.4152,43400.0
2009-11-10 14:50:00,42.12,42.12,42.05,42.09,18100.0,25.4212,25.4212,25.379,25.4031,18100.0
2009-11-10 14:55:00,42.08,42.11,42.04,42.05,56900.0,25.3971,25.4152,25.373,25.379,56900.0
2009-11-10 15:00:00,42.06,42.08,41.99,42.06,149000.0,25.385,25.3971,25.3428,25.385,149000.0
2009-11-10 15:05:00,42.06,42.08,42.06,42.07,25700.0,25.385,25.3971,25.385,25.3911,25700.0
2009-11-10 15:10:00,42.07,42.17,42.06,42.14,73500.0,25.3911,25.4514,25.385,25.4333,73500.0
2009-11-10 15:15:00,42.13,42.25,42.11,42.24,97300.0,25.4273,25.4997,25.4152,25.4937,97300.0
2009-11-10 15:20:00,42.25,42.28,42.17,42.22,69100.0,25.4997,25.5178,25.4514,25.4816,69100.0
2009-11-10 15:25:00,42.22,42.22,42.16,42.22,34600.0,25.4816,25.4816,25.4454,25.4816,34600.0
2009-11-10 15:30:00,42.23,42.24,42.1,42.11,61200.0,25.4876,25.4937,25.4092,25.4152,61200.0
2009-11-10 15:35:00,42.11,42.18,42.11,42.16,81700.0,25.4152,25.4575,25.4152,25.4454,81700.0
2009-11-10 15:40:00,42.17,42.21,42.13,42.15,93200.0,25.4514,25.4756,25.4273,25.4393,93200.0
2009-11-10 15:45:00,42.16,42.21,42.14,42.21,100600.0,25.4454,25.4756,25.4333,25.4756,100600.0
2009-11-10 15:50:00,42.2,42.26,42.15,42.24,299200.0,25.4695,25.5057,25.4393,25.4937,299200.0
2009-11-10 15:55:00,42.25,42.25,42.2,42.24,280300.0,25.4997,25.4997,25.4695,25.4937,280300.0
2009-11-11 09:30:00,42.61,42.64,42.5,42.64,87700.0,25.717,25.7351,25.6506,25.7351,87700.0
2009-11-11 09:35:00,42.64,42.64,42.37,42.45,81200.0,25.7351,25.7351,25.5721,25.6204,81200.0
2009-11-11 09:40:00,42.45,42.6,42.44,42.54,46500.0,25.6204,25.7109,25.6144,25.6747,46500.0
2009-11-11 09:45:00,42.53,42.57,42.41,42.45,64600.0,25.6687,25.6928,25.5963,25.6204,64600.0
2009-11-11 09:50:00,42.45,42.47,42.38,42.46,86400.0,25.6204,25.6325,25.5782,25.6264,86400.0
2009-11-11 09:55:00,42.46,42.62,42.46,42.6,57400.0,25.6264,25.723,25.6264,25.7109,57400.0
2009-11-11 10:00:00,42.58,42.69,42.57,42.63,94900.0,25.6989,25.7653,25.6928,25.729,94900.0
2009-11-11 10:05:00,42.62,42.82,42.62,42.82,119800.0,25.723,25.8437,25.723,25.8437,119800.0
2009-11-11 10:10:00,42.83,42.94,42.8,42.93,77000.0,25.8498,25.9161,25.8316,25.9101,77000.0
2009-11-11 10:15:00,42.94,42.99,42.93,42.97,96200.0,25.9161,25.9463,25.9101,25.9343,96200.0
2009-11-11 10:20:00,42.97,43.04,42.94,43.04,156500.0,25.9343,25.9765,25.9161,25.9765,156500.0
2009-11-11 10:25:00,43.04,43.07,42.96,42.98,81400.0,25.9765,25.9946,25.9282,25.9403,81400.0
2009-11-11 10:30:00,42.98,42.99,42.76,42.79,53500.0,25.9403,25.9463,25.8075,25.8256,53500.0
2009-11-11 10:35:00,42.78,42.87,42.71,42.82,72100.0,25.8196,25.8739,25.7773,25.8437,72100.0
2009-11-11 10:40:00,42.81,42.85,42.75,42.75,91300.0,25.8377,25.8618,25.8015,25.8015,91300.0
2009-11-11 10:45:00,42.74,42.76,42.66,42.7,41400.0,25.7954,25.8075,25.7472,25.7713,41400.0
2009-11-11 10:50:00,42.7,42.7,42.45,42.57,127300.0,25.7713,25.7713,25.6204,25.6928,127300.0
2009-11-11 10:55:00,42.57,42.61,42.53,42.57,49000.0,25.6928,25.717,25.6687,25.6928,49000.0
2009-11-11 11:00:00,42.56,42.58,42.48,42.57,38500.0,25.6868,25.6989,25.6385,25.6928,38500.0
2009-11-11 11:05:00,42.56,42.57,42.4,42.42,45800.0,25.6868,25.6928,25.5902,25.6023,45800.0
2009-11-11 11:10:00,42.42,42.48,42.35,42.36,47300.0,25.6023,25.6385,25.5601,25.5661,47300.0
2009-11-11 11:15:00,42.36,42.44,42.3,42.42,48200.0,25.5661,25.6144,25.5299,25.6023,48200.0
2009-11-11 11:20:00,42.44,42.5,42.41,42.45,55800.0,25.6144,25.6506,25.5963,25.6204,55800.0
2009-11-11 11:25:00,42.47,42.49,42.36,42.48,25200.0,25.6325,25.6446,25.5661,25.6385,25200.0
2009-11-11 11:30:00,42.48,42.51,42.46,42.49,22600.0,25.6385,25.6566,25.6264,25.6446,22600.0
2009-11-11 11:35:00,42.5,42.51,42.48,42.51,28500.0,25.6506,25.6566,25.6385,25.6566,28500.0
2009-11-11 11:40:00,42.5,42.51,42.46,42.46,20900.0,25.6506,25.6566,25.6264,25.6264,20900.0
2009-11-11 11:45:00,42.46,42.47,42.35,42.35,23500.0,25.6264,25.6325,25.5601,25.5601,23500.0
2009-11-11 11:50:00,42.35,42.35,42.1,42.1,129600.0,25.5601,25.5601,25.4092,25.4092,129600.0
2009-11-11 11:55:00,42.11,42.12,41.98,42.03,163000.0,25.4152,25.4212,25.3367,25.3669,163000.0
2009-11-11 12:00:00,42.04,42.05,41.96,42.03,84900.0,25.373,25.379,25.3247,25.3669,84900.0
2009-11-11 12:05:00,42.03,42.08,41.91,41.97,87600.0,25.3669,25.3971,25.2945,25.3307,87600.0
2009-11-11 12:10:00,41.97,41.98,41.91,41.92,53500.0,25.3307,25.3367,25.2945,25.3005,53500.0
2009-11-11 12:15:00,41.92,42.0,41.92,41.96,55900.0,25.3005,25.3488,25.3005,25.3247,55900.0
2009-11-11 12:20:00,41.95,42.04,41.95,41.99,31400.0,25.3186,25.373,25.3186,25.3428,31400.0
2009-11-11 12:25:00,42.0,42.12,41.99,42.12,23600.0,25.3488,25.4212,25.3428,25.4212,23600.0
2009-11-11 12:30:00,42.13,42.27,42.12,42.26,47900.0,25.4273,25.5118,25.4212,25.5057,47900.0
2009-11-11 12:35:00,42.26,42.38,42.26,42.35,77500.0,25.5057,25.5782,25.5057,25.5601,77500.0
2009-11-11 12:40:00,42.34,42.35,42.25,42.28,48500.0,25.554,25.5601,25.4997,25.5178,48500.0
2009-11-11 12:45:00,42.28,42.33,42.2,42.21,33800.0,25.5178,25.548,25.4695,25.4756,33800.0
2009-11-11 12:50:00,42.21,42.27,42.2,42.27,22800.0,25.4756,25.5118,25.4695,25.5118,22800.0
2009-11-11 12:55:00,42.27,42.28,42.22,42.22,27800.0,25.5118,25.5178,25.4816,25.4816,27800.0
2009-11-11 13:00:00,42.22,42.35,42.22,42.34,21700.0,25.4816,25.5601,25.4816,25.554,21700.0
2009-11-11 13:05:00,42.32,42.34,42.31,42.33,15300.0,25.5419,25.554,25.5359,25.548,15300.0
2009-11-11 13:10:00,42.32,42.33,42.24,42.29,19000.0,25.5419,25.548,25.4937,25.5238,19000.0
2009-11-11 13:15:00,42.3,42.31,42.28,42.29,13300.0,25.5299,25.5359,25.5178,25.5238,13300.0
2009-11-11 13:20:00,42.28,42.33,42.28,42.31,12200.0,25.5178,25.548,25.5178,25.5359,12200.0
2009-11-11 13:25:00,42.31,42.31,42.21,42.21,17600.0,25.5359,25.5359,25.4756,25.4756,17600.0
2009-11-11 13:30:00,42.21,42.26,42.21,42.22,18700.0,25.4756,25.5057,25.4756,25.4816,18700.0
2009-11-11 13:35:00,42.22,42.25,42.11,42.12,23300.0,25.4816,25.4997,25.4152,25.4212,23300.0
2009-11-11 13:40:00,42.13,42.13,42.05,42.05,26800.0,25.4273,25.4273,25.379,25.379,26800.0
2009-11-11 13:45:00,42.06,42.09,42.03,42.06,46200.0,25.385,25.4031,25.3669,25.385,46200.0
2009-11-11 13:50:00,42.07,42.1,42.02,42.09,47100.0,25.3911,25.4092,25.3609,25.4031,47100.0
2009-11-11 13:55:00,42.08,42.11,42.02,42.06,39100.0,25.3971,25.4152,25.3609,25.385,39100.0
2009-11-11 14:00:00,42.06,42.16,42.05,42.1,32900.0,25.385,25.4454,25.379,25.4092,32900.0
2009-11-11 14:05:00,42.1,42.22,42.1,42.2,42600.0,25.4092,25.4816,25.4092,25.4695,42600.0
2009-11-11 14:10:00,42.19,42.19,42.14,42.19,17600.0,25.4635,25.4635,25.4333,25.4635,17600.0
2009-11-11 14:15:00,42.2,42.24,42.1,42.13,44900.0,25.4695,25.4937,25.4092,25.4273,44900.0
2009-11-11 14:20:00,42.13,42.19,42.12,42.16,33800.0,25.4273,25.4635,25.4212,25.4454,33800.0
2009-11-11 14:25:00,42.15,42.21,42.13,42.13,63300.0,25.4393,25.4756,25.4273,25.4273,63300.0
2009-11-11 14:30:00,42.14,42.24,42.13,42.18,102700.0,25.4333,25.4937,25.4273,25.4575,102700.0
2009-11-11 14:35:00,42.18,42.22,42.13,42.14,44300.0,25.4575,25.4816,25.4273,25.4333,44300.0
2009-11-11 14:40:00,42.13,42.14,42.1,42.1,16400.0,25.4273,25.4333,25.4092,25.4092,16400.0
2009-11-11 14:45:00,42.11,42.17,42.1,42.17,23700.0,25.4152,25.4514,25.4092,25.4514,23700.0
2009-11-11 14:50:00,42.17,42.25,42.17,42.19,26400.0,25.4514,25.4997,25.4514,25.4635,26400.0
2009-11-11 14:55:00,42.19,42.25,42.18,42.22,43300.0,25.4635,25.4997,25.4575,25.4816,43300.0
2009-11-11 15:00:00,42.22,42.27,42.2,42.21,38100.0,25.4816,25.5118,25.4695,25.4756,38100.0
2009-11-11 15:05:00,42.21,42.24,42.13,42.13,74300.0,25.4756,25.4937,25.4273,25.4273,74300.0
2009-11-11 15:10:00,42.12,42.15,42.04,42.15,50100.0,25.4212,25.4393,25.373,25.4393,50100.0
2009-11-11 15:15:00,42.16,42.17,42.09,42.17,33200.0,25.4454,25.4514,25.4031,25.4514,33200.0
2009-11-11 15:20:00,42.16,42.2,42.16,42.16,35400.0,25.4454,25.4695,25.4454,25.4454,35400.0
2009-11-11 15:25:00,42.16,42.21,42.14,42.18,63200.0,25.4454,25.4756,25.4333,25.4575,63200.0
2009-11-11 15:30:00,42.19,42.24,42.14,42.15,106000.0,25.4635,25.4937,25.4333,25.4393,106000.0
2009-11-11 15:35:00,42.15,42.19,42.13,42.17,53000.0,25.4393,25.4635,25.4273,25.4514,53000.0
2009-11-11 15:40:00,42.18,42.18,42.1,42.12,82500.0,25.4575,25.4575,25.4092,25.4212,82500.0
2009-11-11 15:45:00,42.11,42.22,42.11,42.22,100400.0,25.4152,25.4816,25.4152,25.4816,100400.0
2009-11-11 15:50:00,42.22,42.25,42.18,42.23,82000.0,25.4816,25.4997,25.4575,25.4876,82000.0
2009-11-11 15:55:00,42.23,42.26,42.18,42.24,200300.0,25.4876,25.5057,25.4575,25.4937,200300.0
2009-11-12 09:30:00,42.13,42.38,42.13,42.28,42400.0,25.4273,25.5782,25.4273,25.5178,42400.0
2009-11-12 09:35:00,42.26,42.38,42.14,42.25,138500.0,25.5057,25.5782,25.4333,25.4997,138500.0
2009-11-12 09:40:00,42.23,42.24,42.08,42.19,59200.0,25.4876,25.4937,25.3971,25.4635,59200.0
2009-11-12 09:45:00,42.17,42.26,42.14,42.24,64000.0,25.4514,25.5057,25.4333,25.4937,64000.0
2009-11-12 09:50:00,42.23,42.27,42.15,42.15,107400.0,25.4876,25.5118,25.4393,25.4393,107400.0
2009-11-12 09:55:00,42.15,42.28,42.14,42.28,101200.0,25.4393,25.5178,25.4333,25.5178,101200.0
2009-11-12 10:00:00,42.28,42.31,42.17,42.26,53900.0,25.5178,25.5359,25.4514,25.5057,53900.0
2009-11-12 10:05:00,42.27,42.29,42.13,42.22,97500.0,25.5118,25.5238,25.4273,25.4816,97500.0
2009-11-12 10:10:00,42.24,42.26,42.09,42.14,78400.0,25.4937,25.5057,25.4031,25.4333,78400.0
2009-11-12 10:15:00,42.13,42.17,42.06,42.16,126900.0,25.4273,25.4514,25.385,25.4454,126900.0
2009-11-12 10:20:00,42.16,42.25,42.14,42.25,100500.0,25.4454,25.4997,25.4333,25.4997,100500.0
2009-11-12 10:25:00,42.24,42.31,42.21,42.22,89600.0,25.4937,25.5359,25.4756,25.4816,89600.0
2009-11-12 10:30:00,42.21,42.25,42.13,42.13,82500.0,25.4756,25.4997,25.4273,25.4273,82500.0
2009-11-12 10:35:00,42.12,42.16,42.08,42.1,49200.0,25.4212,25.4454,25.3971,25.4092,49200.0
2009-11-12 10:40:00,42.11,42.19,42.09,42.15,59900.0,25.4152,25.4635,25.4031,25.4393,59900.0
2009-11-12 10:45:00,42.17,42.22,42.09,42.13,101700.0,25.4514,25.4816,25.4031,25.4273,101700.0
2009-11-12 10:50:00,42.13,42.26,42.13,42.21,63700.0,25.4273,25.5057,25.4273,25.4756,63700.0
2009-11-12 10:55:00,42.2,42.23,42.09,42.21,60200.0,25.4695,25.4876,25.4031,25.4756,60200.0
2009-11-12 11:00:00,42.2,42.22,42.06,42.12,108000.0,25.4695,25.4816,25.385,25.4212,108000.0
2009-11-12 11:05:00,42.12,42.15,41.95,41.96,89400.0,25.4212,25.4393,25.3186,25.3247,89400.0
2009-11-12 11:10:00,41.95,41.97,41.75,41.77,102500.0,25.3186,25.3307,25.1979,25.21,102500.0
2009-11-12 11:15:00,41.78,41.88,41.72,41.87,32700.0,25.216,25.2764,25.1798,25.2704,32700.0
2009-11-12 11:20:00,41.86,41.95,41.85,41.93,84800.0,25.2643,25.3186,25.2583,25.3066,84800.0
2009-11-12 11:25:00,41.95,41.97,41.86,41.9,63600.0,25.3186,25.3307,25.2643,25.2885,63600.0
2009-11-12 11:30:00,41.89,41.89,41.75,41.86,61700.0,25.2824,25.2824,25.1979,25.2643,61700.0
2009-11-12 11:35:00,41.85,41.87,41.76,41.86,172500.0,25.2583,25.2704,25.204,25.2643,172500.0
2009-11-12 11:40:00,41.86,41.86,41.79,41.84,69100.0,25.2643,25.2643,25.2221,25.2522,69100.0
2009-11-12 11:45:00,41.84,41.88,41.8,41.8,40400.0,25.2522,25.2764,25.2281,25.2281,40400.0
2009-11-12 11:50:00,41.81,41.86,41.76,41.76,85600.0,25.2341,25.2643,25.204,25.204,85600.0
2009-11-12 11:55:00,41.75,41.86,41.74,41.79,41100.0,25.1979,25.2643,25.1919,25.2221,41100.0
2009-11-12 12:00:00,41.78,41.87,41.77,41.83,26300.0,25.216,25.2704,25.21,25.2462,26300.0
2009-11-12 12:05:00,41.8,41.83,41.76,41.83,16700.0,25.2281,25.2462,25.204,25.2462,16700.0
2009-11-12 12:10:00,41.82,41.88,41.82,41.83,18600.0,25.2402,25.2764,25.2402,25.2462,18600.0
2009-11-12 12:15:00,41.83,41.87,41.83,41.85,14200.0,25.2462,25.2704,25.2462,25.2583,14200.0
2009-11-12 12:20:00,41.85,41.87,41.83,41.85,12100.0,25.2583,25.2704,25.2462,25.2583,12100.0
2009-11-12 12:25:00,41.85,41.9,41.84,41.88,14200.0,25.2583,25.2885,25.2522,25.2764,14200.0
2009-11-12 12:30:00,41.87,41.88,41.74,41.76,29700.0,25.2704,25.2764,25.1919,25.204,29700.0
2009-11-12 12:35:00,41.77,41.88,41.77,41.85,25100.0,25.21,25.2764,25.21,25.2583,25100.0
2009-11-12 12:40:00,41.85,41.9,41.81,41.82,19900.0,25.2583,25.2885,25.2341,25.2402,19900.0
2009-11-12 12:45:00,41.82,41.84,41.78,41.81,27300.0,25.2402,25.2522,25.216,25.2341,27300.0
2009-11-12 12:50:00,41.81,41.9,41.8,41.87,32300.0,25.2341,25.2885,25.2281,25.2704,32300.0
2009-11-12 12:55:00,41.87,41.87,41.76,41.77,47900.0,25.2704,25.2704,25.204,25.21,47900.0
2009-11-12 13:00:00,41.77,41.81,41.73,41.78,55400.0,25.21,25.2341,25.1859,25.216,55400.0
2009-11-12 13:05:00,41.78,41.78,41.68,41.73,73200.0,25.216,25.216,25.1557,25.1859,73200.0
2009-11-12 13:10:00,41.74,41.8,41.65,41.73,87000.0,25.1919,25.2281,25.1376,25.1859,87000.0
2009-11-12 13:15:00,41.74,41.87,41.74,41.85,62800.0,25.1919,25.2704,25.1919,25.2583,62800.0
2009-11-12 13:20:00,41.85,41.96,41.85,41.94,57300.0,25.2583,25.3247,25.2583,25.3126,57300.0
2009-11-12 13:25:00,41.96,41.99,41.84,41.97,55200.0,25.3247,25.3428,25.2522,25.3307,55200.0
2009-11-12 13:30:00,41.98,42.03,41.94,41.98,45200.0,25.3367,25.3669,25.3126,25.3367,45200.0
2009-11-12 13:35:00,41.98,42.03,41.98,42.03,27400.0,25.3367,25.3669,25.3367,25.3669,27400.0
2009-11-12 13:40:00,42.02,42.03,41.97,42.02,35800.0,25.3609,25.3669,25.3307,25.3609,35800.0
2009-11-12 13:45:00,42.03,42.14,42.02,42.13,213500.0,25.3669,25.4333,25.3609,25.4273,213500.0
2009-11-12 13:50:00,42.12,42.13,41.96,41.98,24000.0,25.4212,25.4273,25.3247,25.3367,24000.0
2009-11-12 13:55:00,41.98,42.02,41.98,42.01,9000.0,25.3367,25.3609,25.3367,25.3548,9000.0
2009-11-12 14:00:00,42.01,42.05,42.0,42.04,15700.0,25.3548,25.379,25.3488,25.373,15700.0
2009-11-12 14:05:00,42.04,42.08,41.98,42.03,39200.0,25.373,25.3971,25.3367,25.3669,39200.0
2009-11-12 14:10:00,42.02,42.1,41.99,42.08,36600.0,25.3609,25.4092,25.3428,25.3971,36600.0
2009-11-12 14:15:00,42.08,42.1,42.01,42.01,38600.0,25.3971,25.4092,25.3548,25.3548,38600.0
2009-11-12 14:20:00,42.0,42.06,41.99,42.03,46000.0,25.3488,25.385,25.3428,25.3669,46000.0
2009-11-12 14:25:00,42.02,42.06,42.0,42.02,31100.0,25.3609,25.385,25.3488,25.3609,31100.0
2009-11-12 14:30:00,42.03,42.08,42.01,42.01,23400.0,25.3669,25.3971,25.3548,25.3548,23400.0
2009-11-12 14:35:00,42.0,42.06,41.99,42.02,26800.0,25.3488,25.385,25.3428,25.3609,26800.0
2009-11-12 14:40:00,42.03,42.03,41.98,41.99,59300.0,25.3669,25.3669,25.3367,25.3428,59300.0
2009-11-12 14:45:00,42.0,42.0,41.88,41.89,65900.0,25.3488,25.3488,25.2764,25.2824,65900.0
2009-11-12 14:50:00,41.9,41.96,41.88,41.9,78000.0,25.2885,25.3247,25.2764,25.2885,78000.0
2009-11-12 14:55:00,41.89,41.9,41.78,41.82,147900.0,25.2824,25.2885,25.216,25.2402,147900.0
2009-11-12 15:00:00,41.81,41.86,41.79,41.79,40200.0,25.2341,25.2643,25.2221,25.2221,40200.0
2009-11-12 15:05:00,41.79,41.91,41.79,41.86,50200.0,25.2221,25.2945,25.2221,25.2643,50200.0
2009-11-12 15:10:00,41.88,41.9,41.78,41.85,53700.0,25.2764,25.2885,25.216,25.2583,53700.0
2009-11-12 15:15:00,41.86,41.9,41.82,41.88,44100.0,25.2643,25.2885,25.2402,25.2764,44100.0
2009-11-12 15:20:00,41.87,41.87,41.79,41.86,43000.0,25.2704,25.2704,25.2221,25.2643,43000.0
2009-11-12 15:25:00,41.86,41.9,41.82,41.86,46900.0,25.2643,25.2885,25.2402,25.2643,46900.0
2009-11-12 15:30:00,41.87,41.94,41.82,41.93,136400.0,25.2704,25.3126,25.2402,25.3066,136400.0
2009-11-12 15:35:00,41.92,41.94,41.71,41.79,240500.0,25.3005,25.3126,25.1738,25.2221,240500.0
2009-11-12 15:40:00,41.78,41.82,41.73,41.77,129800.0,25.216,25.2402,25.1859,25.21,129800.0
2009-11-12 15:45:00,41.77,41.78,41.73,41.73,71900.0,25.21,25.216,25.1859,25.1859,71900.0
2009-11-12 15:50:00,41.73,41.79,41.71,41.79,124200.0,25.1859,25.2221,25.1738,25.2221,124200.0
2009-11-12 15:55:00,41.79,41.9,41.75,41.85,266000.0,25.2221,25.2885,25.1979,25.2583,266000.0
2009-11-13 09:30:00,42.01,42.08,42.0,42.01,44700.0,25.3548,25.3971,25.3488,25.3548,44700.0
2009-11-13 09:35:00,42.0,42.03,41.87,41.88,58200.0,25.3488,25.3669,25.2704,25.2764,58200.0
2009-11-13 09:40:00,41.87,42.02,41.82,41.93,79500.0,25.2704,25.3609,25.2402,25.3066,79500.0
2009-11-13 09:45:00,41.92,42.05,41.92,41.99,48500.0,25.3005,25.379,25.3005,25.3428,48500.0
2009-11-13 09:50:00,41.99,42.12,41.97,42.04,28900.0,25.3428,25.4212,25.3307,25.373,28900.0
2009-11-13 09:55:00,42.0,42.08,41.7,41.72,117600.0,25.3488,25.3971,25.1678,25.1798,117600.0
2009-11-13 10:00:00,41.72,41.89,41.67,41.87,93500.0,25.1798,25.2824,25.1496,25.2704,93500.0
2009-11-13 10:05:00,41.87,42.1,41.83,41.99,81000.0,25.2704,25.4092,25.2462,25.3428,81000.0
2009-11-13 10:10:00,41.98,42.08,41.92,42.07,120600.0,25.3367,25.3971,25.3005,25.3911,120600.0
2009-11-13 10:15:00,42.06,42.09,42.0,42.03,37900.0,25.385,25.4031,25.3488,25.3669,37900.0
2009-11-13 10:20:00,42.04,42.17,42.03,42.11,47500.0,25.373,25.4514,25.3669,25.4152,47500.0
2009-11-13 10:25:00,42.1,42.11,41.94,41.98,68700.0,25.4092,25.4152,25.3126,25.3367,68700.0
2009-11-13 10:30:00,41.96,42.03,41.89,41.94,112800.0,25.3247,25.3669,25.2824,25.3126,112800.0
2009-11-13 10:35:00,41.93,42.11,41.92,42.06,60600.0,25.3066,25.4152,25.3005,25.385,60600.0
2009-11-13 10:40:00,42.07,42.2,42.03,42.19,56700.0,25.3911,25.4695,25.3669,25.4635,56700.0
2009-11-13 10:45:00,42.19,42.24,42.11,42.13,27600.0,25.4635,25.4937,25.4152,25.4273,27600.0
2009-11-13 10:50:00,42.13,42.23,42.13,42.2,37400.0,25.4273,25.4876,25.4273,25.4695,37400.0
2009-11-13 10:55:00,42.19,42.22,42.13,42.13,48400.0,25.4635,25.4816,25.4273,25.4273,48400.0
2009-11-13 11:00:00,42.13,42.16,42.09,42.13,48300.0,25.4273,25.4454,25.4031,25.4273,48300.0
2009-11-13 11:05:00,42.12,42.16,42.1,42.14,32800.0,25.4212,25.4454,25.4092,25.4333,32800.0
2009-11-13 11:10:00,42.15,42.18,42.1,42.11,65800.0,25.4393,25.4575,25.4092,25.4152,65800.0
2009-11-13 11:15:00,42.11,42.11,42.06,42.08,25900.0,25.4152,25.4152,25.385,25.3971,25900.0
2009-11-13 11:20:00,42.08,42.09,42.02,42.04,56300.0,25.3971,25.4031,25.3609,25.373,56300.0
2009-11-13 11:25:00,42.03,42.04,42.01,42.01,34300.0,25.3669,25.373,25.3548,25.3548,34300.0
2009-11-13 11:30:00,42.01,42.06,42.01,42.05,18500.0,25.3548,25.385,25.3548,25.379,18500.0
2009-11-13 11:35:00,42.05,42.12,42.04,42.07,25900.0,25.379,25.4212,25.373,25.3911,25900.0
2009-11-13 11:40:00,42.07,42.07,41.97,41.99,16400.0,25.3911,25.3911,25.3307,25.3428,16400.0
2009-11-13 11:45:00,42.0,42.0,41.96,42.0,16700.0,25.3488,25.3488,25.3247,25.3488,16700.0
2009-11-13 11:50:00,41.99,42.0,41.95,41.97,13300.0,25.3428,25.3488,25.3186,25.3307,13300.0
2009-11-13 11:55:00,41.97,41.98,41.88,41.89,12300.0,25.3307,25.3367,25.2764,25.2824,12300.0
2009-11-13 12:00:00,41.88,41.95,41.88,41.91,28000.0,25.2764,25.3186,25.2764,25.2945,28000.0
2009-11-13 12:05:00,41.91,41.98,41.88,41.96,27700.0,25.2945,25.3367,25.2764,25.3247,27700.0
2009-11-13 12:10:00,41.95,42.04,41.95,42.0,43800.0,25.3186,25.373,25.3186,25.3488,43800.0
2009-11-13 12:15:00,42.0,42.05,41.96,42.03,35800.0,25.3488,25.379,25.3247,25.3669,35800.0
2009-11-13 12:20:00,42.03,42.04,41.96,41.96,16200.0,25.3669,25.373,25.3247,25.3247,16200.0
2009-11-13 12:25:00,41.97,42.03,41.94,41.98,21400.0,25.3307,25.3669,25.3126,25.3367,21400.0
2009-11-13 12:30:00,41.98,42.03,41.98,42.0,26400.0,25.3367,25.3669,25.3367,25.3488,26400.0
2009-11-13 12:35:00,41.99,42.06,41.98,41.99,25900.0,25.3428,25.385,25.3367,25.3428,25900.0
2009-11-13 12:40:00,41.99,41.99,41.93,41.93,14200.0,25.3428,25.3428,25.3066,25.3066,14200.0
2009-11-13 12:45:00,41.93,41.98,41.9,41.9,28000.0,25.3066,25.3367,25.2885,25.2885,28000.0
2009-11-13 12:50:00,41.91,41.92,41.89,41.91,26600.0,25.2945,25.3005,25.2824,25.2945,26600.0
2009-11-13 12:55:00,41.92,41.93,41.89,41.9,28300.0,25.3005,25.3066,25.2824,25.2885,28300.0
2009-11-13 13:00:00,41.9,41.94,41.9,41.91,24500.0,25.2885,25.3126,25.2885,25.2945,24500.0
2009-11-13 13:05:00,41.92,41.94,41.91,41.93,29600.0,25.3005,25.3126,25.2945,25.3066,29600.0
2009-11-13 13:10:00,41.94,41.97,41.93,41.97,19700.0,25.3126,25.3307,25.3066,25.3307,19700.0
2009-11-13 13:15:00,41.97,42.02,41.95,41.98,11700.0,25.3307,25.3609,25.3186,25.3367,11700.0
2009-11-13 13:20:00,41.99,42.04,41.98,42.0,22400.0,25.3428,25.373,25.3367,25.3488,22400.0
2009-11-13 13:25:00,42.0,42.03,42.0,42.02,15000.0,25.3488,25.3669,25.3488,25.3609,15000.0
2009-11-13 13:30:00,42.02,42.03,42.0,42.01,21200.0,25.3609,25.3669,25.3488,25.3548,21200.0
2009-11-13 13:35:00,42.01,42.03,41.99,42.0,9900.0,25.3548,25.3669,25.3428,25.3488,9900.0
2009-11-13 13:40:00,42.0,42.0,41.97,41.98,9300.0,25.3488,25.3488,25.3307,25.3367,9300.0
2009-11-13 13:45:00,41.97,41.99,41.92,41.92,31300.0,25.3307,25.3428,25.3005,25.3005,31300.0
2009-11-13 13:50:00,41.91,41.99,41.9,41.99,26000.0,25.2945,25.3428,25.2885,25.3428,26000.0
2009-11-13 13:55:00,41.99,42.0,41.9,41.94,41400.0,25.3428,25.3488,25.2885,25.3126,41400.0
2009-11-13 14:00:00,41.94,41.96,41.93,41.94,91000.0,25.3126,25.3247,25.3066,25.3126,91000.0
2009-11-13 14:05:00,41.94,41.95,41.9,41.9,22800.0,25.3126,25.3186,25.2885,25.2885,22800.0
2009-11-13 14:10:00,41.9,41.92,41.85,41.85,26100.0,25.2885,25.3005,25.2583,25.2583,26100.0
2009-11-13 14:15:00,41.86,41.9,41.83,41.84,46600.0,25.2643,25.2885,25.2462,25.2522,46600.0
2009-11-13 14:20:00,41.84,41.85,41.79,41.79,38300.0,25.2522,25.2583,25.2221,25.2221,38300.0
2009-11-13 14:25:00,41.8,41.82,41.77,41.79,99600.0,25.2281,25.2402,25.21,25.2221,99600.0
2009-11-13 14:30:00,41.79,41.79,41.67,41.67,66000.0,25.2221,25.2221,25.1496,25.1496,66000.0
2009-11-13 14:35:00,41.66,41.69,41.62,41.67,38000.0,25.1436,25.1617,25.1195,25.1496,38000.0
2009-11-13 14:40:00,41.65,41.7,41.63,41.64,62000.0,25.1376,25.1678,25.1255,25.1315,62000.0
2009-11-13 14:45:00,41.64,41.67,41.6,41.63,95300.0,25.1315,25.1496,25.1074,25.1255,95300.0
2009-11-13 14:50:00,41.63,41.65,41.62,41.65,51700.0,25.1255,25.1376,25.1195,25.1376,51700.0
2009-11-13 14:55:00,41.65,41.67,41.54,41.57,89100.0,25.1376,25.1496,25.0712,25.0893,89100.0
2009-11-13 15:00:00,41.56,41.56,41.48,41.5,147300.0,25.0833,25.0833,25.035,25.047,147300.0
2009-11-13 15:05:00,41.5,41.59,41.49,41.57,73000.0,25.047,25.1014,25.041,25.0893,73000.0
2009-11-13 15:10:00,41.57,41.64,41.56,41.61,67000.0,25.0893,25.1315,25.0833,25.1134,67000.0
2009-11-13 15:15:00,41.61,41.63,41.57,41.6,53000.0,25.1134,25.1255,25.0893,25.1074,53000.0
2009-11-13 15:20:00,41.59,41.66,41.58,41.63,48700.0,25.1014,25.1436,25.0953,25.1255,48700.0
2009-11-13 15:25:00,41.63,41.65,41.58,41.63,57100.0,25.1255,25.1376,25.0953,25.1255,57100.0
2009-11-13 15:30:00,41.62,41.66,41.58,41.64,64200.0,25.1195,25.1436,25.0953,25.1315,64200.0
2009-11-13 15:35:00,41.64,41.7,41.64,41.68,75000.0,25.1315,25.1678,25.1315,25.1557,75000.0
2009-11-13 15:40:00,41.69,41.85,41.68,41.85,94100.0,25.1617,25.2583,25.1557,25.2583,94100.0
2009-11-13 15:45:00,41.84,41.95,41.82,41.89,127400.0,25.2522,25.3186,25.2402,25.2824,127400.0
2009-11-13 15:50:00,41.88,41.92,41.83,41.88,148700.0,25.2764,25.3005,25.2462,25.2764,148700.0
2009-11-13 15:55:00,41.88,41.96,41.84,41.85,287800.0,25.2764,25.3247,25.2522,25.2583,287800.0
2009-11-16 09:30:00,42.16,42.85,42.1,42.81,173800.0,25.4454,25.8618,25.4092,25.8377,173800.0
2009-11-16 09:35:00,42.85,42.85,42.68,42.74,174300.0,25.8618,25.8618,25.7592,25.7954,174300.0
2009-11-16 09:40:00,42.75,42.78,42.6,42.64,134200.0,25.8015,25.8196,25.7109,25.7351,134200.0
2009-11-16 09:45:00,42.65,42.88,42.63,42.81,132000.0,25.7411,25.8799,25.729,25.8377,132000.0
2009-11-16 09:50:00,42.82,42.94,42.8,42.85,135000.0,25.8437,25.9161,25.8316,25.8618,135000.0
2009-11-16 09:55:00,42.85,42.86,42.76,42.76,65300.0,25.8618,25.8679,25.8075,25.8075,65300.0
2009-11-16 10:00:00,42.78,42.78,42.52,42.52,110200.0,25.8196,25.8196,25.6627,25.6627,110200.0
2009-11-16 10:05:00,42.53,42.7,42.51,42.67,103700.0,25.6687,25.7713,25.6566,25.7532,103700.0
2009-11-16 10:10:00,42.66,42.69,42.51,42.52,74500.0,25.7472,25.7653,25.6566,25.6627,74500.0
2009-11-16 10:15:00,42.53,42.58,42.39,42.41,54300.0,25.6687,25.6989,25.5842,25.5963,54300.0
2009-11-16 10:20:00,42.41,42.42,42.33,42.35,39300.0,25.5963,25.6023,25.548,25.5601,39300.0
2009-11-16 10:25:00,42.36,42.47,42.35,42.43,42900.0,25.5661,25.6325,25.5601,25.6083,42900.0
2009-11-16 10:30:00,42.44,42.46,42.35,42.46,53200.0,25.6144,25.6264,25.5601,25.6264,53200.0
2009-11-16 10:35:00,42.45,42.53,42.41,42.49,55000.0,25.6204,25.6687,25.5963,25.6446,55000.0
2009-11-16 10:40:00,42.49,42.55,42.48,42.51,42600.0,25.6446,25.6808,25.6385,25.6566,42600.0
2009-11-16 10:45:00,42.51,42.52,42.46,42.47,27400.0,25.6566,25.6627,25.6264,25.6325,27400.0
2009-11-16 10:50:00,42.46,42.51,42.4,42.51,67100.0,25.6264,25.6566,25.5902,25.6566,67100.0
2009-11-16 10:55:00,42.51,42.53,42.4,42.47,33800.0,25.6566,25.6687,25.5902,25.6325,33800.0
2009-11-16 11:00:00,42.45,42.46,42.41,42.41,11600.0,25.6204,25.6264,25.5963,25.5963,11600.0
2009-11-16 11:05:00,42.41,42.43,42.37,42.4,25900.0,25.5963,25.6083,25.5721,25.5902,25900.0
2009-11-16 11:10:00,42.4,42.42,42.39,42.4,22800.0,25.5902,25.6023,25.5842,25.5902,22800.0
2009-11-16 11:15:00,42.41,42.43,42.4,42.41,31100.0,25.5963,25.6083,25.5902,25.5963,31100.0
2009-11-16 11:20:00,42.43,42.43,42.41,42.43,19500.0,25.6083,25.6083,25.5963,25.6083,19500.0
2009-11-16 11:25:00,42.43,42.48,42.43,42.48,39600.0,25.6083,25.6385,25.6083,25.6385,39600.0
2009-11-16 11:30:00,42.48,42.69,42.46,42.69,100700.0,25.6385,25.7653,25.6264,25.7653,100700.0
2009-11-16 11:35:00,42.69,42.71,42.67,42.67,38500.0,25.7653,25.7773,25.7532,25.7532,38500.0
2009-11-16 11:40:00,42.68,42.75,42.67,42.74,47800.0,25.7592,25.8015,25.7532,25.7954,47800.0
2009-11-16 11:45:00,42.74,42.76,42.71,42.76,25500.0,25.7954,25.8075,25.7773,25.8075,25500.0
2009-11-16 11:50:00,42.76,42.76,42.7,42.71,18900.0,25.8075,25.8075,25.7713,25.7773,18900.0
2009-11-16 11:55:00,42.71,42.73,42.68,42.72,24100.0,25.7773,25.7894,25.7592,25.7834,24100.0
2009-11-16 12:00:00,42.73,42.75,42.69,42.73,16000.0,25.7894,25.8015,25.7653,25.7894,16000.0
2009-11-16 12:05:00,42.73,42.73,42.68,42.7,24900.0,25.7894,25.7894,25.7592,25.7713,24900.0
2009-11-16 12:10:00,42.7,42.71,42.64,42.67,16100.0,25.7713,25.7773,25.7351,25.7532,16100.0
2009-11-16 12:15:00,42.67,42.68,42.57,42.6,48600.0,25.7532,25.7592,25.6928,25.7109,48600.0
2009-11-16 12:20:00,42.61,42.66,42.58,42.59,43200.0,25.717,25.7472,25.6989,25.7049,43200.0
2009-11-16 12:25:00,42.59,42.62,42.57,42.6,45700.0,25.7049,25.723,25.6928,25.7109,45700.0
2009-11-16 12:30:00,42.6,42.63,42.54,42.6,74100.0,25.7109,25.729,25.6747,25.7109,74100.0
2009-11-16 12:35:00,42.6,42.68,42.56,42.57,22200.0,25.7109,25.7592,25.6868,25.6928,22200.0
2009-11-16 12:40:00,42.56,42.68,42.54,42.66,37200.0,25.6868,25.7592,25.6747,25.7472,37200.0
2009-11-16 12:45:00,42.67,42.73,42.66,42.73,30700.0,25.7532,25.7894,25.7472,25.7894,30700.0
2009-11-16 12:50:00,42.73,42.77,42.72,42.74,26300.0,25.7894,25.8135,25.7834,25.7954,26300.0
2009-11-16 12:55:00,42.74,42.79,42.74,42.77,21500.0,25.7954,25.8256,25.7954,25.8135,21500.0
2009-11-16 13:00:00,42.77,42.84,42.76,42.82,30800.0,25.8135,25.8558,25.8075,25.8437,30800.0
2009-11-16 13:05:00,42.82,42.84,42.79,42.82,31000.0,25.8437,25.8558,25.8256,25.8437,31000.0
2009-11-16 13:10:00,42.82,42.82,42.8,42.8,17400.0,25.8437,25.8437,25.8316,25.8316,17400.0
2009-11-16 13:15:00,42.8,42.81,42.66,42.66,25800.0,25.8316,25.8377,25.7472,25.7472,25800.0
2009-11-16 13:20:00,42.66,42.67,42.61,42.64,20100.0,25.7472,25.7532,25.717,25.7351,20100.0
2009-11-16 13:25:00,42.65,42.7,42.63,42.69,11400.0,25.7411,25.7713,25.729,25.7653,11400.0
2009-11-16 13:30:00,42.68,42.79,42.67,42.78,20200.0,25.7592,25.8256,25.7532,25.8196,20200.0
2009-11-16 13:35:00,42.79,42.84,42.76,42.79,41700.0,25.8256,25.8558,25.8075,25.8256,41700.0
2009-11-16 13:40:00,42.79,42.84,42.76,42.83,32600.0,25.8256,25.8558,25.8075,25.8498,32600.0
2009-11-16 13:45:00,42.83,42.84,42.81,42.81,17300.0,25.8498,25.8558,25.8377,25.8377,17300.0
2009-11-16 13:50:00,42.8,42.86,42.79,42.86,37200.0,25.8316,25.8679,25.8256,25.8679,37200.0
2009-11-16 13:55:00,42.85,42.87,42.84,42.87,24100.0,25.8618,25.8739,25.8558,25.8739,24100.0
2009-11-16 14:00:00,42.86,42.94,42.86,42.92,43100.0,25.8679,25.9161,25.8679,25.9041,43100.0
2009-11-16 14:05:00,42.92,42.97,42.9,42.95,51400.0,25.9041,25.9343,25.892,25.9222,51400.0
2009-11-16 14:10:00,42.95,42.96,42.93,42.94,45200.0,25.9222,25.9282,25.9101,25.9161,45200.0
2009-11-16 14:15:00,42.94,42.96,42.92,42.95,45100.0,25.9161,25.9282,25.9041,25.9222,45100.0
2009-11-16 14:20:00,42.95,42.96,42.91,42.92,33800.0,25.9222,25.9282,25.898,25.9041,33800.0
2009-11-16 14:25:00,42.93,42.93,42.83,42.84,38000.0,25.9101,25.9101,25.8498,25.8558,38000.0
2009-11-16 14:30:00,42.84,42.9,42.84,42.84,46700.0,25.8558,25.892,25.8558,25.8558,46700.0
2009-11-16 14:35:00,42.85,42.9,42.82,42.86,52000.0,25.8618,25.892,25.8437,25.8679,52000.0
2009-11-16 14:40:00,42.85,42.9,42.85,42.9,27100.0,25.8618,25.892,25.8618,25.892,27100.0
2009-11-16 14:45:00,42.9,42.98,42.89,42.96,85800.0,25.892,25.9403,25.886,25.9282,85800.0
2009-11-16 14:50:00,42.97,42.97,42.94,42.96,37600.0,25.9343,25.9343,25.9161,25.9282,37600.0
2009-11-16 14:55:00,42.97,42.98,42.89,42.98,71500.0,25.9343,25.9403,25.886,25.9403,71500.0
2009-11-16 15:00:00,42.98,43.0,42.89,42.93,49200.0,25.9403,25.9524,25.886,25.9101,49200.0
2009-11-16 15:05:00,42.92,42.98,42.88,42.89,41100.0,25.9041,25.9403,25.8799,25.886,41100.0
2009-11-16 15:10:00,42.88,42.88,42.79,42.8,136400.0,25.8799,25.8799,25.8256,25.8316,136400.0
2009-11-16 15:15:00,42.8,42.84,42.7,42.7,85600.0,25.8316,25.8558,25.7713,25.7713,85600.0
2009-11-16 15:20:00,42.7,42.81,42.64,42.81,94900.0,25.7713,25.8377,25.7351,25.8377,94900.0
2009-11-16 15:25:00,42.8,42.83,42.75,42.78,61100.0,25.8316,25.8498,25.8015,25.8196,61100.0
2009-11-16 15:30:00,42.79,42.81,42.74,42.81,122600.0,25.8256,25.8377,25.7954,25.8377,122600.0
2009-11-16 15:35:00,42.8,42.92,42.8,42.92,85900.0,25.8316,25.9041,25.8316,25.9041,85900.0
2009-11-16 15:40:00,42.92,42.97,42.9,42.92,158200.0,25.9041,25.9343,25.892,25.9041,158200.0
2009-11-16 15:45:00,42.92,42.95,42.88,42.89,195300.0,25.9041,25.9222,25.8799,25.886,195300.0
2009-11-16 15:50:00,42.9,42.91,42.86,42.87,199400.0,25.892,25.898,25.8679,25.8739,199400.0
2009-11-16 15:55:00,42.88,42.98,42.86,42.91,337900.0,25.8799,25.9403,25.8679,25.898,337900.0
2009-11-17 09:30:00,42.63,42.7,42.53,42.54,120900.0,25.729,25.7713,25.6687,25.6747,120900.0
2009-11-17 09:35:00,42.56,42.74,42.5,42.6,119600.0,25.6868,25.7954,25.6506,25.7109,119600.0
2009-11-17 09:40:00,42.6,42.7,42.54,42.56,40200.0,25.7109,25.7713,25.6747,25.6868,40200.0
2009-11-17 09:45:00,42.56,42.67,42.55,42.56,65500.0,25.6868,25.7532,25.6808,25.6868,65500.0
2009-11-17 09:50:00,42.58,42.58,42.44,42.44,121300.0,25.6989,25.6989,25.6144,25.6144,121300.0
2009-11-17 09:55:00,42.45,42.45,42.26,42.28,80000.0,25.6204,25.6204,25.5057,25.5178,80000.0
2009-11-17 10:00:00,42.28,42.36,42.28,42.29,85500.0,25.5178,25.5661,25.5178,25.5238,85500.0
2009-11-17 10:05:00,42.31,42.36,42.28,42.29,81300.0,25.5359,25.5661,25.5178,25.5238,81300.0
2009-11-17 10:10:00,42.28,42.32,42.19,42.29,88800.0,25.5178,25.5419,25.4635,25.5238,88800.0
2009-11-17 10:15:00,42.29,42.32,42.2,42.27,37400.0,25.5238,25.5419,25.4695,25.5118,37400.0
2009-11-17 10:20:00,42.25,42.29,42.22,42.26,29800.0,25.4997,25.5238,25.4816,25.5057,29800.0
2009-11-17 10:25:00,42.26,42.41,42.24,42.4,50200.0,25.5057,25.5963,25.4937,25.5902,50200.0
2009-11-17 10:30:00,42.4,42.42,42.35,42.4,30900.0,25.5902,25.6023,25.5601,25.5902,30900.0
2009-11-17 10:35:00,42.41,42.42,42.24,42.24,60700.0,25.5963,25.6023,25.4937,25.4937,60700.0
2009-11-17 10:40:00,42.23,42.24,41.74,41.75,334100.0,25.4876,25.4937,25.1919,25.1979,334100.0
2009-11-17 10:45:00,41.74,41.92,41.67,41.71,147000.0,25.1919,25.3005,25.1496,25.1738,147000.0
2009-11-17 10:50:00,41.7,41.73,41.65,41.71,125300.0,25.1678,25.1859,25.1376,25.1738,125300.0
2009-11-17 10:55:00,41.72,41.74,41.46,41.62,224500.0,25.1798,25.1919,25.0229,25.1195,224500.0
2009-11-17 11:00:00,41.63,41.77,41.61,41.67,84200.0,25.1255,25.21,25.1134,25.1496,84200.0
2009-11-17 11:05:00,41.66,41.8,41.59,41.78,44900.0,25.1436,25.2281,25.1014,25.216,44900.0
2009-11-17 11:10:00,41.8,41.8,41.62,41.62,48300.0,25.2281,25.2281,25.1195,25.1195,48300.0
2009-11-17 11:15:00,41.62,41.63,41.47,41.48,44800.0,25.1195,25.1255,25.0289,25.035,44800.0
2009-11-17 11:20:00,41.48,41.49,41.33,41.34,68500.0,25.035,25.041,24.9444,24.9505,68500.0
2009-11-17 11:25:00,41.32,41.48,41.31,41.46,31800.0,24.9384,25.035,24.9324,25.0229,31800.0
2009-11-17 11:30:00,41.46,41.59,41.42,41.58,46200.0,25.0229,25.1014,24.9988,25.0953,46200.0
2009-11-17 11:35:00,41.59,41.7,41.57,41.69,33600.0,25.1014,25.1678,25.0893,25.1617,33600.0
2009-11-17 11:40:00,41.69,41.77,41.68,41.72,107700.0,25.1617,25.21,25.1557,25.1798,107700.0
2009-11-17 11:45:00,41.72,41.87,41.72,41.86,263500.0,25.1798,25.2704,25.1798,25.2643,263500.0
2009-11-17 11:50:00,41.86,41.9,41.76,41.77,93600.0,25.2643,25.2885,25.204,25.21,93600.0
2009-11-17 11:55:00,41.76,41.8,41.75,41.77,42700.0,25.204,25.2281,25.1979,25.21,42700.0
2009-11-17 12:00:00,41.78,41.89,41.74,41.88,35500.0,25.216,25.2824,25.1919,25.2764,35500.0
2009-11-17 12:05:00,41.89,41.92,41.82,41.88,27600.0,25.2824,25.3005,25.2402,25.2764,27600.0
2009-11-17 12:10:00,41.89,42.02,41.89,41.99,62400.0,25.2824,25.3609,25.2824,25.3428,62400.0
2009-11-17 12:15:00,41.99,42.03,41.97,41.98,22000.0,25.3428,25.3669,25.3307,25.3367,22000.0
2009-11-17 12:20:00,41.98,42.08,41.94,42.05,33100.0,25.3367,25.3971,25.3126,25.379,33100.0
2009-11-17 12:25:00,42.06,42.08,42.04,42.05,44900.0,25.385,25.3971,25.373,25.379,44900.0
2009-11-17 12:30:00,42.05,42.12,42.02,42.11,65400.0,25.379,25.4212,25.3609,25.4152,65400.0
2009-11-17 12:35:00,42.12,42.12,41.99,42.0,25300.0,25.4212,25.4212,25.3428,25.3488,25300.0
2009-11-17 12:40:00,42.0,42.02,41.98,42.02,37600.0,25.3488,25.3609,25.3367,25.3609,37600.0
2009-11-17 12:45:00,42.02,42.04,41.95,41.97,18400.0,25.3609,25.373,25.3186,25.3307,18400.0
2009-11-17 12:50:00,41.97,42.0,41.92,41.93,19300.0,25.3307,25.3488,25.3005,25.3066,19300.0
2009-11-17 12:55:00,41.93,41.97,41.85,41.88,33200.0,25.3066,25.3307,25.2583,25.2764,33200.0
2009-11-17 13:00:00,41.88,41.96,41.76,41.76,60700.0,25.2764,25.3247,25.204,25.204,60700.0
2009-11-17 13:05:00,41.76,41.85,41.75,41.81,38800.0,25.204,25.2583,25.1979,25.2341,38800.0
2009-11-17 13:10:00,41.81,41.95,41.81,41.89,27700.0,25.2341,25.3186,25.2341,25.2824,27700.0
2009-11-17 13:15:00,41.88,41.99,41.87,41.97,38600.0,25.2764,25.3428,25.2704,25.3307,38600.0
2009-11-17 13:20:00,41.98,42.01,41.96,41.98,45000.0,25.3367,25.3548,25.3247,25.3367,45000.0
2009-11-17 13:25:00,41.98,41.99,41.94,41.98,30100.0,25.3367,25.3428,25.3126,25.3367,30100.0
2009-11-17 13:30:00,41.97,42.0,41.96,41.97,12100.0,25.3307,25.3488,25.3247,25.3307,12100.0
2009-11-17 13:35:00,41.98,41.99,41.93,41.94,21900.0,25.3367,25.3428,25.3066,25.3126,21900.0
2009-11-17 13:40:00,41.93,42.04,41.93,42.01,33900.0,25.3066,25.373,25.3066,25.3548,33900.0
2009-11-17 13:45:00,42.01,42.06,41.98,42.05,35100.0,25.3548,25.385,25.3367,25.379,35100.0
2009-11-17 13:50:00,42.06,42.08,42.05,42.05,12300.0,25.385,25.3971,25.379,25.379,12300.0
2009-11-17 13:55:00,42.06,42.11,42.06,42.08,38900.0,25.385,25.4152,25.385,25.3971,38900.0
2009-11-17 14:00:00,42.09,42.14,42.06,42.12,51200.0,25.4031,25.4333,25.385,25.4212,51200.0
2009-11-17 14:05:00,42.12,42.14,42.08,42.1,103300.0,25.4212,25.4333,25.3971,25.4092,103300.0
2009-11-17 14:10:00,42.09,42.12,42.05,42.06,48000.0,25.4031,25.4212,25.379,25.385,48000.0
2009-11-17 14:15:00,42.05,42.11,42.04,42.11,21500.0,25.379,25.4152,25.373,25.4152,21500.0
2009-11-17 14:20:00,42.11,42.12,42.06,42.07,23100.0,25.4152,25.4212,25.385,25.3911,23100.0
2009-11-17 14:25:00,42.08,42.11,42.06,42.07,28100.0,25.3971,25.4152,25.385,25.3911,28100.0
2009-11-17 14:30:00,42.07,42.11,42.05,42.1,14300.0,25.3911,25.4152,25.379,25.4092,14300.0
2009-11-17 14:35:00,42.11,42.14,42.1,42.12,21700.0,25.4152,25.4333,25.4092,25.4212,21700.0
2009-11-17 14:40:00,42.12,42.23,42.12,42.2,55600.0,25.4212,25.4876,25.4212,25.4695,55600.0
2009-11-17 14:45:00,42.18,42.2,42.09,42.11,39500.0,25.4575,25.4695,25.4031,25.4152,39500.0
2009-11-17 14:50:00,42.11,42.11,42.02,42.06,57500.0,25.4152,25.4152,25.3609,25.385,57500.0
2009-11-17 14:55:00,42.06,42.06,42.0,42.04,61300.0,25.385,25.385,25.3488,25.373,61300.0
2009-11-17 15:00:00,42.04,42.07,42.0,42.06,54200.0,25.373,25.3911,25.3488,25.385,54200.0
2009-11-17 15:05:00,42.07,42.13,42.05,42.11,47800.0,25.3911,25.4273,25.379,25.4152,47800.0
2009-11-17 15:10:00,42.11,42.18,42.1,42.17,24900.0,25.4152,25.4575,25.4092,25.4514,24900.0
2009-11-17 15:15:00,42.17,42.19,42.13,42.16,30600.0,25.4514,25.4635,25.4273,25.4454,30600.0
2009-11-17 15:20:00,42.16,42.18,42.12,42.13,46000.0,25.4454,25.4575,25.4212,25.4273,46000.0
2009-11-17 15:25:00,42.13,42.16,42.08,42.08,62000.0,25.4273,25.4454,25.3971,25.3971,62000.0
2009-11-17 15:30:00,42.08,42.17,42.07,42.12,61500.0,25.3971,25.4514,25.3911,25.4212,61500.0
2009-11-17 15:35:00,42.12,42.13,42.06,42.11,82200.0,25.4212,25.4273,25.385,25.4152,82200.0
2009-11-17 15:40:00,42.11,42.22,42.1,42.2,100800.0,25.4152,25.4816,25.4092,25.4695,100800.0
2009-11-17 15:45:00,42.2,42.25,42.13,42.24,110400.0,25.4695,25.4997,25.4273,25.4937,110400.0
2009-11-17 15:50:00,42.25,42.25,42.2,42.21,135300.0,25.4997,25.4997,25.4695,25.4756,135300.0
2009-11-17 15:55:00,42.21,42.27,42.21,42.23,244900.0,25.4756,25.5118,25.4756,25.4876,244900.0
2009-11-18 09:30:00,42.08,42.26,41.97,42.12,52500.0,25.3971,25.5057,25.3307,25.4212,52500.0
2009-11-18 09:35:00,42.1,42.1,41.93,42.06,53800.0,25.4092,25.4092,25.3066,25.385,53800.0
2009-11-18 09:40:00,42.05,42.19,41.96,42.12,98500.0,25.379,25.4635,25.3247,25.4212,98500.0
2009-11-18 09:45:00,42.1,42.11,41.96,41.97,65500.0,25.4092,25.4152,25.3247,25.3307,65500.0
2009-11-18 09:50:00,41.97,41.98,41.8,41.84,72300.0,25.3307,25.3367,25.2281,25.2522,72300.0
2009-11-18 09:55:00,41.83,41.95,41.78,41.8,25900.0,25.2462,25.3186,25.216,25.2281,25900.0
2009-11-18 10:00:00,41.81,41.9,41.8,41.86,45800.0,25.2341,25.2885,25.2281,25.2643,45800.0
2009-11-18 10:05:00,41.85,41.94,41.84,41.94,27600.0,25.2583,25.3126,25.2522,25.3126,27600.0
2009-11-18 10:10:00,41.96,41.97,41.75,41.78,44600.0,25.3247,25.3307,25.1979,25.216,44600.0
2009-11-18 10:15:00,41.78,41.89,41.76,41.86,29100.0,25.216,25.2824,25.204,25.2643,29100.0
2009-11-18 10:20:00,41.85,41.85,41.76,41.83,50200.0,25.2583,25.2583,25.204,25.2462,50200.0
2009-11-18 10:25:00,41.84,41.92,41.81,41.82,21900.0,25.2522,25.3005,25.2341,25.2402,21900.0
2009-11-18 10:30:00,41.82,41.96,41.81,41.87,55200.0,25.2402,25.3247,25.2341,25.2704,55200.0
2009-11-18 10:35:00,41.89,41.98,41.89,41.97,17800.0,25.2824,25.3367,25.2824,25.3307,17800.0
2009-11-18 10:40:00,41.97,42.0,41.91,41.91,26400.0,25.3307,25.3488,25.2945,25.2945,26400.0
2009-11-18 10:45:00,41.92,41.92,41.81,41.88,38700.0,25.3005,25.3005,25.2341,25.2764,38700.0
2009-11-18 10:50:00,41.87,41.91,41.8,41.86,25700.0,25.2704,25.2945,25.2281,25.2643,25700.0
2009-11-18 10:55:00,41.86,41.86,41.81,41.85,16500.0,25.2643,25.2643,25.2341,25.2583,16500.0
2009-11-18 11:00:00,41.87,41.98,41.86,41.95,17700.0,25.2704,25.3367,25.2643,25.3186,17700.0
2009-11-18 11:05:00,41.96,41.97,41.84,41.84,17300.0,25.3247,25.3307,25.2522,25.2522,17300.0
2009-11-18 11:10:00,41.85,41.89,41.77,41.79,15000.0,25.2583,25.2824,25.21,25.2221,15000.0
2009-11-18 11:15:00,41.78,41.9,41.78,41.9,8700.0,25.216,25.2885,25.216,25.2885,8700.0
2009-11-18 11:20:00,41.91,41.91,41.85,41.87,13900.0,25.2945,25.2945,25.2583,25.2704,13900.0
2009-11-18 11:25:00,41.88,41.9,41.87,41.9,47000.0,25.2764,25.2885,25.2704,25.2885,47000.0
2009-11-18 11:30:00,41.91,41.95,41.87,41.87,89900.0,25.2945,25.3186,25.2704,25.2704,89900.0
2009-11-18 11:35:00,41.87,41.88,41.81,41.82,46600.0,25.2704,25.2764,25.2341,25.2402,46600.0
2009-11-18 11:40:00,41.82,41.85,41.79,41.85,12800.0,25.2402,25.2583,25.2221,25.2583,12800.0
2009-11-18 11:45:00,41.85,41.91,41.84,41.89,10900.0,25.2583,25.2945,25.2522,25.2824,10900.0
2009-11-18 11:50:00,41.9,41.9,41.8,41.8,20000.0,25.2885,25.2885,25.2281,25.2281,20000.0
2009-11-18 11:55:00,41.82,41.94,41.82,41.92,23000.0,25.2402,25.3126,25.2402,25.3005,23000.0
2009-11-18 12:00:00,41.92,41.94,41.89,41.94,19800.0,25.3005,25.3126,25.2824,25.3126,19800.0
2009-11-18 12:05:00,41.94,41.95,41.91,41.91,11900.0,25.3126,25.3186,25.2945,25.2945,11900.0
2009-11-18 12:10:00,41.9,41.94,41.9,41.94,19300.0,25.2885,25.3126,25.2885,25.3126,19300.0
2009-11-18 12:15:00,41.94,41.97,41.92,41.97,48000.0,25.3126,25.3307,25.3005,25.3307,48000.0
2009-11-18 12:20:00,41.96,41.97,41.93,41.96,27200.0,25.3247,25.3307,25.3066,25.3247,27200.0
2009-11-18 12:25:00,41.97,42.01,41.97,42.0,61100.0,25.3307,25.3548,25.3307,25.3488,61100.0
2009-11-18 12:30:00,41.99,42.03,41.99,42.02,27100.0,25.3428,25.3669,25.3428,25.3609,27100.0
2009-11-18 12:35:00,42.03,42.05,42.02,42.04,13900.0,25.3669,25.379,25.3609,25.373,13900.0
2009-11-18 12:40:00,42.05,42.06,42.05,42.05,5100.0,25.379,25.385,25.379,25.379,5100.0
2009-11-18 12:45:00,42.06,42.06,42.01,42.04,24000.0,25.385,25.385,25.3548,25.373,24000.0
2009-11-18 12:50:00,42.05,42.06,42.01,42.03,35900.0,25.379,25.385,25.3548,25.3669,35900.0
2009-11-18 12:55:00,42.02,42.04,41.97,42.03,75300.0,25.3609,25.373,25.3307,25.3669,75300.0
2009-11-18 13:00:00,42.04,42.07,42.0,42.07,38800.0,25.373,25.3911,25.3488,25.3911,38800.0
2009-11-18 13:05:00,42.06,42.09,42.03,42.08,35400.0,25.385,25.4031,25.3669,25.3971,35400.0
2009-11-18 13:10:00,42.07,42.1,42.03,42.05,74000.0,25.3911,25.4092,25.3669,25.379,74000.0
2009-11-18 13:15:00,42.05,42.05,41.98,41.99,198500.0,25.379,25.379,25.3367,25.3428,198500.0
2009-11-18 13:20:00,41.99,42.0,41.92,41.95,63800.0,25.3428,25.3488,25.3005,25.3186,63800.0
2009-11-18 13:25:00,41.95,41.97,41.92,41.97,33200.0,25.3186,25.3307,25.3005,25.3307,33200.0
2009-11-18 13:30:00,41.96,42.04,41.96,42.02,27500.0,25.3247,25.373,25.3247,25.3609,27500.0
2009-11-18 13:35:00,42.02,42.09,42.02,42.08,24200.0,25.3609,25.4031,25.3609,25.3971,24200.0
2009-11-18 13:40:00,42.08,42.15,42.08,42.15,84600.0,25.3971,25.4393,25.3971,25.4393,84600.0
2009-11-18 13:45:00,42.15,42.16,42.06,42.07,32400.0,25.4393,25.4454,25.385,25.3911,32400.0
2009-11-18 13:50:00,42.07,42.08,42.05,42.08,53700.0,25.3911,25.3971,25.379,25.3971,53700.0
2009-11-18 13:55:00,42.08,42.11,42.08,42.1,33200.0,25.3971,25.4152,25.3971,25.4092,33200.0
2009-11-18 14:00:00,42.1,42.11,42.09,42.1,29600.0,25.4092,25.4152,25.4031,25.4092,29600.0
2009-11-18 14:05:00,42.1,42.14,42.1,42.14,29200.0,25.4092,25.4333,25.4092,25.4333,29200.0
2009-11-18 14:10:00,42.15,42.17,42.09,42.09,31700.0,25.4393,25.4514,25.4031,25.4031,31700.0
2009-11-18 14:15:00,42.09,42.09,42.05,42.05,40500.0,25.4031,25.4031,25.379,25.379,40500.0
2009-11-18 14:20:00,42.05,42.1,42.03,42.08,30600.0,25.379,25.4092,25.3669,25.3971,30600.0
2009-11-18 14:25:00,42.08,42.1,42.08,42.1,24100.0,25.3971,25.4092,25.3971,25.4092,24100.0
2009-11-18 14:30:00,42.09,42.1,42.07,42.08,35700.0,25.4031,25.4092,25.3911,25.3971,35700.0
2009-11-18 14:35:00,42.09,42.14,42.09,42.14,51400.0,25.4031,25.4333,25.4031,25.4333,51400.0
2009-11-18 14:40:00,42.14,42.17,42.14,42.15,21600.0,25.4333,25.4514,25.4333,25.4393,21600.0
2009-11-18 14:45:00,42.15,42.15,42.13,42.13,43800.0,25.4393,25.4393,25.4273,25.4273,43800.0
2009-11-18 14:50:00,42.13,42.17,42.13,42.14,67800.0,25.4273,25.4514,25.4273,25.4333,67800.0
2009-11-18 14:55:00,42.14,42.17,42.11,42.15,38100.0,25.4333,25.4514,25.4152,25.4393,38100.0
2009-11-18 15:00:00,42.14,42.18,42.12,42.12,28500.0,25.4333,25.4575,25.4212,25.4212,28500.0
2009-11-18 15:05:00,42.13,42.18,42.13,42.17,45000.0,25.4273,25.4575,25.4273,25.4514,45000.0
2009-11-18 15:10:00,42.18,42.18,42.13,42.17,58100.0,25.4575,25.4575,25.4273,25.4514,58100.0
2009-11-18 15:15:00,42.16,42.21,42.16,42.18,52800.0,25.4454,25.4756,25.4454,25.4575,52800.0
2009-11-18 15:20:00,42.18,42.26,42.16,42.25,64100.0,25.4575,25.5057,25.4454,25.4997,64100.0
2009-11-18 15:25:00,42.25,42.32,42.25,42.27,80500.0,25.4997,25.5419,25.4997,25.5118,80500.0
2009-11-18 15:30:00,42.27,42.3,42.26,42.28,62400.0,25.5118,25.5299,25.5057,25.5178,62400.0
2009-11-18 15:35:00,42.28,42.33,42.28,42.28,59900.0,25.5178,25.548,25.5178,25.5178,59900.0
2009-11-18 15:40:00,42.28,42.36,42.28,42.36,157600.0,25.5178,25.5661,25.5178,25.5661,157600.0
2009-11-18 15:45:00,42.36,42.43,42.34,42.41,174800.0,25.5661,25.6083,25.554,25.5963,174800.0
2009-11-18 15:50:00,42.42,42.46,42.39,42.41,152300.0,25.6023,25.6264,25.5842,25.5963,152300.0
2009-11-18 15:55:00,42.42,42.48,42.41,42.47,210200.0,25.6023,25.6385,25.5963,25.6325,210200.0
2009-11-19 09:30:00,42.21,42.38,42.21,42.29,48400.0,25.4756,25.5782,25.4756,25.5238,48400.0
2009-11-19 09:35:00,42.32,42.34,42.19,42.28,124700.0,25.5419,25.554,25.4635,25.5178,124700.0
2009-11-19 09:40:00,42.28,42.29,42.12,42.16,123200.0,25.5178,25.5238,25.4212,25.4454,123200.0
2009-11-19 09:45:00,42.15,42.19,42.02,42.13,309400.0,25.4393,25.4635,25.3609,25.4273,309400.0
2009-11-19 09:50:00,42.13,42.16,42.01,42.06,118300.0,25.4273,25.4454,25.3548,25.385,118300.0
2009-11-19 09:55:00,42.07,42.1,42.02,42.07,76600.0,25.3911,25.4092,25.3609,25.3911,76600.0
2009-11-19 10:00:00,42.08,42.17,42.0,42.17,94200.0,25.3971,25.4514,25.3488,25.4514,94200.0
2009-11-19 10:05:00,42.17,42.25,42.13,42.25,97700.0,25.4514,25.4997,25.4273,25.4997,97700.0
2009-11-19 10:10:00,42.24,42.25,42.15,42.22,57300.0,25.4937,25.4997,25.4393,25.4816,57300.0
2009-11-19 10:15:00,42.2,42.23,42.15,42.21,39200.0,25.4695,25.4876,25.4393,25.4756,39200.0
2009-11-19 10:20:00,42.17,42.27,42.17,42.24,141900.0,25.4514,25.5118,25.4514,25.4937,141900.0
2009-11-19 10:25:00,42.23,42.26,42.18,42.2,48500.0,25.4876,25.5057,25.4575,25.4695,48500.0
2009-11-19 10:30:00,42.19,42.2,42.09,42.15,54300.0,25.4635,25.4695,25.4031,25.4393,54300.0
2009-11-19 10:35:00,42.14,42.25,42.14,42.25,79100.0,25.4333,25.4997,25.4333,25.4997,79100.0
2009-11-19 10:40:00,42.25,42.26,42.17,42.25,129400.0,25.4997,25.5057,25.4514,25.4997,129400.0
2009-11-19 10:45:00,42.25,42.25,42.17,42.2,170300.0,25.4997,25.4997,25.4514,25.4695,170300.0
2009-11-19 10:50:00,42.2,42.32,42.18,42.31,87500.0,25.4695,25.5419,25.4575,25.5359,87500.0
2009-11-19 10:55:00,42.32,42.38,42.3,42.33,86000.0,25.5419,25.5782,25.5299,25.548,86000.0
2009-11-19 11:00:00,42.33,42.37,42.32,42.36,108500.0,25.548,25.5721,25.5419,25.5661,108500.0
2009-11-19 11:05:00,42.35,42.38,42.31,42.38,139400.0,25.5601,25.5782,25.5359,25.5782,139400.0
2009-11-19 11:10:00,42.38,42.69,42.37,42.69,208100.0,25.5782,25.7653,25.5721,25.7653,208100.0
2009-11-19 11:15:00,42.69,42.76,42.64,42.64,209600.0,25.7653,25.8075,25.7351,25.7351,209600.0
2009-11-19 11:20:00,42.64,42.64,42.56,42.62,122400.0,25.7351,25.7351,25.6868,25.723,122400.0
2009-11-19 11:25:00,42.61,42.82,42.6,42.73,121700.0,25.717,25.8437,25.7109,25.7894,121700.0
2009-11-19 11:30:00,42.74,42.75,42.63,42.63,57300.0,25.7954,25.8015,25.729,25.729,57300.0
2009-11-19 11:35:00,42.63,42.71,42.61,42.63,36100.0,25.729,25.7773,25.717,25.729,36100.0
2009-11-19 11:40:00,42.63,42.71,42.61,42.71,34900.0,25.729,25.7773,25.717,25.7773,34900.0
2009-11-19 11:45:00,42.7,42.76,42.7,42.73,78500.0,25.7713,25.8075,25.7713,25.7894,78500.0
2009-11-19 11:50:00,42.73,42.74,42.59,42.61,155400.0,25.7894,25.7954,25.7049,25.717,155400.0
2009-11-19 11:55:00,42.6,42.63,42.56,42.58,45300.0,25.7109,25.729,25.6868,25.6989,45300.0
2009-11-19 12:00:00,42.59,42.59,42.46,42.47,79300.0,25.7049,25.7049,25.6264,25.6325,79300.0
2009-11-19 12:05:00,42.47,42.52,42.46,42.51,19600.0,25.6325,25.6627,25.6264,25.6566,19600.0
2009-11-19 12:10:00,42.5,42.51,42.49,42.51,38500.0,25.6506,25.6566,25.6446,25.6566,38500.0
2009-11-19 12:15:00,42.51,42.53,42.49,42.52,32700.0,25.6566,25.6687,25.6446,25.6627,32700.0
2009-11-19 12:20:00,42.52,42.52,42.47,42.47,67400.0,25.6627,25.6627,25.6325,25.6325,67400.0
2009-11-19 12:25:00,42.48,42.56,42.46,42.54,133100.0,25.6385,25.6868,25.6264,25.6747,133100.0
2009-11-19 12:30:00,42.54,42.66,42.54,42.64,48700.0,25.6747,25.7472,25.6747,25.7351,48700.0
2009-11-19 12:35:00,42.64,42.7,42.63,42.7,33500.0,25.7351,25.7713,25.729,25.7713,33500.0
2009-11-19 12:40:00,42.69,42.7,42.66,42.69,24100.0,25.7653,25.7713,25.7472,25.7653,24100.0
2009-11-19 12:45:00,42.67,42.71,42.67,42.69,22300.0,25.7532,25.7773,25.7532,25.7653,22300.0
2009-11-19 12:50:00,42.69,42.7,42.61,42.62,95200.0,25.7653,25.7713,25.717,25.723,95200.0
2009-11-19 12:55:00,42.61,42.63,42.6,42.63,15300.0,25.717,25.729,25.7109,25.729,15300.0
2009-11-19 13:00:00,42.64,42.7,42.6,42.68,103100.0,25.7351,25.7713,25.7109,25.7592,103100.0
2009-11-19 13:05:00,42.69,42.7,42.69,42.7,32000.0,25.7653,25.7713,25.7653,25.7713,32000.0
2009-11-19 13:10:00,42.69,42.7,42.67,42.67,46700.0,25.7653,25.7713,25.7532,25.7532,46700.0
2009-11-19 13:15:00,42.68,42.69,42.65,42.65,23300.0,25.7592,25.7653,25.7411,25.7411,23300.0
2009-11-19 13:20:00,42.66,42.67,42.61,42.62,22100.0,25.7472,25.7532,25.717,25.723,22100.0
2009-11-19 13:25:00,42.63,42.64,42.59,42.6,17400.0,25.729,25.7351,25.7049,25.7109,17400.0
2009-11-19 13:30:00,42.6,42.61,42.59,42.61,17800.0,25.7109,25.717,25.7049,25.717,17800.0
2009-11-19 13:35:00,42.6,42.63,42.59,42.6,32700.0,25.7109,25.729,25.7049,25.7109,32700.0
2009-11-19 13:40:00,42.6,42.61,42.55,42.6,51500.0,25.7109,25.717,25.6808,25.7109,51500.0
2009-11-19 13:45:00,42.61,42.64,42.6,42.63,47000.0,25.717,25.7351,25.7109,25.729,47000.0
2009-11-19 13:50:00,42.65,42.67,42.6,42.64,51600.0,25.7411,25.7532,25.7109,25.7351,51600.0
2009-11-19 13:55:00,42.63,42.63,42.6,42.61,51400.0,25.729,25.729,25.7109,25.717,51400.0
2009-11-19 14:00:00,42.6,42.61,42.6,42.6,38500.0,25.7109,25.717,25.7109,25.7109,38500.0
2009-11-19 14:05:00,42.6,42.67,42.6,42.65,98600.0,25.7109,25.7532,25.7109,25.7411,98600.0
2009-11-19 14:10:00,42.66,42.7,42.61,42.63,71000.0,25.7472,25.7713,25.717,25.729,71000.0
2009-11-19 14:15:00,42.64,42.68,42.61,42.67,43000.0,25.7351,25.7592,25.717,25.7532,43000.0
2009-11-19 14:20:00,42.67,42.73,42.67,42.7,58800.0,25.7532,25.7894,25.7532,25.7713,58800.0
2009-11-19 14:25:00,42.73,42.77,42.71,42.73,55100.0,25.7894,25.8135,25.7773,25.7894,55100.0
2009-11-19 14:30:00,42.72,42.85,42.69,42.85,55800.0,25.7834,25.8618,25.7653,25.8618,55800.0
2009-11-19 14:35:00,42.85,42.88,42.84,42.88,56100.0,25.8618,25.8799,25.8558,25.8799,56100.0
2009-11-19 14:40:00,42.88,42.95,42.87,42.91,67300.0,25.8799,25.9222,25.8739,25.898,67300.0
2009-11-19 14:45:00,42.9,42.91,42.85,42.9,38100.0,25.892,25.898,25.8618,25.892,38100.0
2009-11-19 14:50:00,42.89,42.95,42.89,42.9,35000.0,25.886,25.9222,25.886,25.892,35000.0
2009-11-19 14:55:00,42.9,42.92,42.83,42.83,38600.0,25.892,25.9041,25.8498,25.8498,38600.0
2009-11-19 15:00:00,42.83,42.87,42.8,42.87,73600.0,25.8498,25.8739,25.8316,25.8739,73600.0
2009-11-19 15:05:00,42.87,42.94,42.86,42.94,64700.0,25.8739,25.9161,25.8679,25.9161,64700.0
2009-11-19 15:10:00,42.93,42.94,42.88,42.94,128200.0,25.9101,25.9161,25.8799,25.9161,128200.0
2009-11-19 15:15:00,42.93,43.05,42.92,43.0,147200.0,25.9101,25.9825,25.9041,25.9524,147200.0
2009-11-19 15:20:00,43.0,43.0,42.9,42.95,55600.0,25.9524,25.9524,25.892,25.9222,55600.0
2009-11-19 15:25:00,42.94,42.97,42.91,42.94,61200.0,25.9161,25.9343,25.898,25.9161,61200.0
2009-11-19 15:30:00,42.94,42.95,42.88,42.92,68400.0,25.9161,25.9222,25.8799,25.9041,68400.0
2009-11-19 15:35:00,42.92,42.92,42.84,42.86,129600.0,25.9041,25.9041,25.8558,25.8679,129600.0
2009-11-19 15:40:00,42.87,43.0,42.86,42.95,118600.0,25.8739,25.9524,25.8679,25.9222,118600.0
2009-11-19 15:45:00,42.95,43.02,42.93,42.99,124300.0,25.9222,25.9644,25.9101,25.9463,124300.0
2009-11-19 15:50:00,43.0,43.0,42.93,42.95,144800.0,25.9524,25.9524,25.9101,25.9222,144800.0
2009-11-19 15:55:00,42.95,43.0,42.94,42.98,289500.0,25.9222,25.9524,25.9161,25.9403,289500.0
2009-11-20 09:30:00,42.84,43.32,42.62,43.29,415600.0,25.8558,26.1455,25.723,26.1274,415600.0
2009-11-20 09:35:00,43.24,43.42,43.17,43.37,125500.0,26.0972,26.2058,26.055,26.1757,125500.0
2009-11-20 09:40:00,43.38,43.5,43.38,43.46,183700.0,26.1817,26.2541,26.1817,26.23,183700.0
2009-11-20 09:45:00,43.46,43.49,43.35,43.36,219400.0,26.23,26.2481,26.1636,26.1696,219400.0
2009-11-20 09:50:00,43.37,43.39,43.28,43.29,83600.0,26.1757,26.1877,26.1213,26.1274,83600.0
2009-11-20 09:55:00,43.29,43.31,43.22,43.25,109900.0,26.1274,26.1395,26.0851,26.1032,109900.0
2009-11-20 10:00:00,43.24,43.31,43.21,43.29,124600.0,26.0972,26.1395,26.0791,26.1274,124600.0
2009-11-20 10:05:00,43.28,43.29,43.21,43.27,72800.0,26.1213,26.1274,26.0791,26.1153,72800.0
2009-11-20 10:10:00,43.27,43.45,43.22,43.43,151400.0,26.1153,26.224,26.0851,26.2119,151400.0
2009-11-20 10:15:00,43.42,43.46,43.3,43.33,170400.0,26.2058,26.23,26.1334,26.1515,170400.0
2009-11-20 10:20:00,43.33,43.39,43.25,43.37,66400.0,26.1515,26.1877,26.1032,26.1757,66400.0
2009-11-20 10:25:00,43.38,43.38,43.31,43.36,32000.0,26.1817,26.1817,26.1395,26.1696,32000.0
2009-11-20 10:30:00,43.36,43.39,43.3,43.35,51500.0,26.1696,26.1877,26.1334,26.1636,51500.0
2009-11-20 10:35:00,43.35,43.38,43.33,43.35,76700.0,26.1636,26.1817,26.1515,26.1636,76700.0
2009-11-20 10:40:00,43.35,43.35,43.22,43.24,99200.0,26.1636,26.1636,26.0851,26.0972,99200.0
2009-11-20 10:45:00,43.23,43.33,43.23,43.31,60100.0,26.0912,26.1515,26.0912,26.1395,60100.0
2009-11-20 10:50:00,43.31,43.33,43.22,43.29,100300.0,26.1395,26.1515,26.0851,26.1274,100300.0
2009-11-20 10:55:00,43.29,43.32,43.24,43.25,47900.0,26.1274,26.1455,26.0972,26.1032,47900.0
2009-11-20 11:00:00,43.25,43.33,43.24,43.25,157000.0,26.1032,26.1515,26.0972,26.1032,157000.0
2009-11-20 11:05:00,43.26,43.3,43.22,43.24,89100.0,26.1093,26.1334,26.0851,26.0972,89100.0
2009-11-20 11:10:00,43.24,43.26,43.19,43.2,68800.0,26.0972,26.1093,26.067,26.0731,68800.0
2009-11-20 11:15:00,43.21,43.23,43.07,43.13,189900.0,26.0791,26.0912,25.9946,26.0308,189900.0
2009-11-20 11:20:00,43.13,43.21,43.08,43.21,79700.0,26.0308,26.0791,26.0006,26.0791,79700.0
2009-11-20 11:25:00,43.2,43.23,43.18,43.2,29600.0,26.0731,26.0912,26.061,26.0731,29600.0
2009-11-20 11:30:00,43.21,43.3,43.21,43.25,74800.0,26.0791,26.1334,26.0791,26.1032,74800.0
2009-11-20 11:35:00,43.26,43.26,43.17,43.18,52700.0,26.1093,26.1093,26.055,26.061,52700.0
2009-11-20 11:40:00,43.2,43.26,43.18,43.24,19300.0,26.0731,26.1093,26.061,26.0972,19300.0
2009-11-20 11:45:00,43.24,43.3,43.22,43.29,40000.0,26.0972,26.1334,26.0851,26.1274,40000.0
2009-11-20 11:50:00,43.28,43.3,43.25,43.29,31200.0,26.1213,26.1334,26.1032,26.1274,31200.0
2009-11-20 11:55:00,43.28,43.31,43.27,43.27,43400.0,26.1213,26.1395,26.1153,26.1153,43400.0
2009-11-20 12:00:00,43.27,43.28,43.21,43.21,42900.0,26.1153,26.1213,26.0791,26.0791,42900.0
2009-11-20 12:05:00,43.21,43.21,43.1,43.12,42200.0,26.0791,26.0791,26.0127,26.0248,42200.0
2009-11-20 12:10:00,43.11,43.12,43.09,43.1,32500.0,26.0187,26.0248,26.0067,26.0127,32500.0
2009-11-20 12:15:00,43.1,43.11,43.09,43.1,48900.0,26.0127,26.0187,26.0067,26.0127,48900.0
2009-11-20 12:20:00,43.1,43.1,43.0,43.07,75000.0,26.0127,26.0127,25.9524,25.9946,75000.0
2009-11-20 12:25:00,43.07,43.07,43.03,43.03,61500.0,25.9946,25.9946,25.9705,25.9705,61500.0
2009-11-20 12:30:00,43.03,43.07,43.03,43.06,54400.0,25.9705,25.9946,25.9705,25.9886,54400.0
2009-11-20 12:35:00,43.06,43.12,43.05,43.08,109800.0,25.9886,26.0248,25.9825,26.0006,109800.0
2009-11-20 12:40:00,43.07,43.1,43.04,43.06,49400.0,25.9946,26.0127,25.9765,25.9886,49400.0
2009-11-20 12:45:00,43.06,43.08,43.02,43.03,37700.0,25.9886,26.0006,25.9644,25.9705,37700.0
2009-11-20 12:50:00,43.04,43.05,43.0,43.03,38800.0,25.9765,25.9825,25.9524,25.9705,38800.0
2009-11-20 12:55:00,43.04,43.07,43.03,43.06,33700.0,25.9765,25.9946,25.9705,25.9886,33700.0
2009-11-20 13:00:00,43.05,43.06,43.04,43.05,53100.0,25.9825,25.9886,25.9765,25.9825,53100.0
2009-11-20 13:05:00,43.05,43.07,43.03,43.06,37400.0,25.9825,25.9946,25.9705,25.9886,37400.0
2009-11-20 13:10:00,43.06,43.12,43.05,43.12,33200.0,25.9886,26.0248,25.9825,26.0248,33200.0
2009-11-20 13:15:00,43.12,43.12,43.07,43.08,46900.0,26.0248,26.0248,25.9946,26.0006,46900.0
2009-11-20 13:20:00,43.07,43.1,43.03,43.04,43200.0,25.9946,26.0127,25.9705,25.9765,43200.0
2009-11-20 13:25:00,43.04,43.14,43.03,43.14,56200.0,25.9765,26.0369,25.9705,26.0369,56200.0
2009-11-20 13:30:00,43.13,43.21,43.12,43.17,40200.0,26.0308,26.0791,26.0248,26.055,40200.0
2009-11-20 13:35:00,43.18,43.21,43.14,43.15,41500.0,26.061,26.0791,26.0369,26.0429,41500.0
2009-11-20 13:40:00,43.15,43.25,43.14,43.24,37400.0,26.0429,26.1032,26.0369,26.0972,37400.0
2009-11-20 13:45:00,43.24,43.3,43.18,43.27,52400.0,26.0972,26.1334,26.061,26.1153,52400.0
2009-11-20 13:50:00,43.25,43.26,43.21,43.22,34500.0,26.1032,26.1093,26.0791,26.0851,34500.0
2009-11-20 13:55:00,43.22,43.24,43.2,43.2,10400.0,26.0851,26.0972,26.0731,26.0731,10400.0
2009-11-20 14:00:00,43.21,43.24,43.2,43.23,24500.0,26.0791,26.0972,26.0731,26.0912,24500.0
2009-11-20 14:05:00,43.24,43.26,43.22,43.25,28800.0,26.0972,26.1093,26.0851,26.1032,28800.0
2009-11-20 14:10:00,43.25,43.26,43.23,43.24,27300.0,26.1032,26.1093,26.0912,26.0972,27300.0
2009-11-20 14:15:00,43.25,43.26,43.22,43.22,34200.0,26.1032,26.1093,26.0851,26.0851,34200.0
2009-11-20 14:20:00,43.22,43.24,43.22,43.22,36700.0,26.0851,26.0972,26.0851,26.0851,36700.0
2009-11-20 14:25:00,43.22,43.29,43.22,43.29,69000.0,26.0851,26.1274,26.0851,26.1274,69000.0
2009-11-20 14:30:00,43.28,43.32,43.28,43.32,74600.0,26.1213,26.1455,26.1213,26.1455,74600.0
2009-11-20 14:35:00,43.31,43.4,43.3,43.4,76300.0,26.1395,26.1938,26.1334,26.1938,76300.0
2009-11-20 14:40:00,43.4,43.4,43.32,43.33,63800.0,26.1938,26.1938,26.1455,26.1515,63800.0
2009-11-20 14:45:00,43.32,43.38,43.28,43.38,56900.0,26.1455,26.1817,26.1213,26.1817,56900.0
2009-11-20 14:50:00,43.38,43.41,43.38,43.4,41300.0,26.1817,26.1998,26.1817,26.1938,41300.0
2009-11-20 14:55:00,43.4,43.43,43.38,43.42,47100.0,26.1938,26.2119,26.1817,26.2058,47100.0
2009-11-20 15:00:00,43.42,43.43,43.33,43.35,42400.0,26.2058,26.2119,26.1515,26.1636,42400.0
2009-11-20 15:05:00,43.35,43.36,43.33,43.34,41000.0,26.1636,26.1696,26.1515,26.1576,41000.0
2009-11-20 15:10:00,43.33,43.35,43.32,43.35,69200.0,26.1515,26.1636,26.1455,26.1636,69200.0
2009-11-20 15:15:00,43.36,43.39,43.35,43.39,79500.0,26.1696,26.1877,26.1636,26.1877,79500.0
2009-11-20 15:20:00,43.39,43.46,43.38,43.4,87200.0,26.1877,26.23,26.1817,26.1938,87200.0
2009-11-20 15:25:00,43.4,43.41,43.35,43.38,59400.0,26.1938,26.1998,26.1636,26.1817,59400.0
2009-11-20 15:30:00,43.38,43.45,43.37,43.44,95500.0,26.1817,26.224,26.1757,26.2179,95500.0
2009-11-20 15:35:00,43.43,43.48,43.4,43.41,99300.0,26.2119,26.2421,26.1938,26.1998,99300.0
2009-11-20 15:40:00,43.41,43.42,43.36,43.37,161600.0,26.1998,26.2058,26.1696,26.1757,161600.0
2009-11-20 15:45:00,43.37,43.37,43.29,43.29,113100.0,26.1757,26.1757,26.1274,26.1274,113100.0
2009-11-20 15:50:00,43.3,43.31,43.27,43.3,158400.0,26.1334,26.1395,26.1153,26.1334,158400.0
2009-11-20 15:55:00,43.31,43.35,43.24,43.31,216200.0,26.1395,26.1636,26.0972,26.1395,216200.0
2009-11-23 09:30:00,43.68,43.94,43.54,43.79,137800.0,26.3628,26.5197,26.2783,26.4292,137800.0
2009-11-23 09:35:00,43.82,43.95,43.76,43.84,91600.0,26.4473,26.5257,26.4111,26.4593,91600.0
2009-11-23 09:40:00,43.87,43.95,43.83,43.92,58700.0,26.4774,26.5257,26.4533,26.5076,58700.0
2009-11-23 09:45:00,43.93,44.01,43.93,43.94,207400.0,26.5137,26.5619,26.5137,26.5197,207400.0
2009-11-23 09:50:00,43.93,43.94,43.78,43.79,121200.0,26.5137,26.5197,26.4231,26.4292,121200.0
2009-11-23 09:55:00,43.79,44.0,43.76,44.0,86700.0,26.4292,26.5559,26.4111,26.5559,86700.0
2009-11-23 10:00:00,44.0,44.13,43.96,44.1,137200.0,26.5559,26.6344,26.5318,26.6163,137200.0
2009-11-23 10:05:00,44.1,44.24,44.1,44.22,116900.0,26.6163,26.7008,26.6163,26.6887,116900.0
2009-11-23 10:10:00,44.21,44.23,44.13,44.14,163500.0,26.6826,26.6947,26.6344,26.6404,163500.0
2009-11-23 10:15:00,44.14,44.2,44.1,44.14,114600.0,26.6404,26.6766,26.6163,26.6404,114600.0
2009-11-23 10:20:00,44.14,44.24,44.13,44.16,156300.0,26.6404,26.7008,26.6344,26.6525,156300.0
2009-11-23 10:25:00,44.16,44.23,44.15,44.22,64300.0,26.6525,26.6947,26.6464,26.6887,64300.0
2009-11-23 10:30:00,44.23,44.25,44.11,44.17,84200.0,26.6947,26.7068,26.6223,26.6585,84200.0
2009-11-23 10:35:00,44.17,44.19,44.1,44.17,77200.0,26.6585,26.6706,26.6163,26.6585,77200.0
2009-11-23 10:40:00,44.17,44.2,44.13,44.16,25400.0,26.6585,26.6766,26.6344,26.6525,25400.0
2009-11-23 10:45:00,44.17,44.18,44.08,44.14,37600.0,26.6585,26.6645,26.6042,26.6404,37600.0
2009-11-23 10:50:00,44.14,44.15,44.11,44.12,47500.0,26.6404,26.6464,26.6223,26.6283,47500.0
2009-11-23 10:55:00,44.12,44.27,44.12,44.27,103300.0,26.6283,26.7189,26.6283,26.7189,103300.0
2009-11-23 11:00:00,44.28,44.32,44.19,44.19,45600.0,26.7249,26.749,26.6706,26.6706,45600.0
2009-11-23 11:05:00,44.18,44.18,44.12,44.12,80400.0,26.6645,26.6645,26.6283,26.6283,80400.0
2009-11-23 11:10:00,44.12,44.12,44.03,44.09,65700.0,26.6283,26.6283,26.574,26.6102,65700.0
2009-11-23 11:15:00,44.1,44.16,44.07,44.16,34200.0,26.6163,26.6525,26.5981,26.6525,34200.0
2009-11-23 11:20:00,44.16,44.21,44.09,44.16,41600.0,26.6525,26.6826,26.6102,26.6525,41600.0
2009-11-23 11:25:00,44.17,44.23,44.1,44.1,56300.0,26.6585,26.6947,26.6163,26.6163,56300.0
2009-11-23 11:30:00,44.11,44.2,44.1,44.17,34200.0,26.6223,26.6766,26.6163,26.6585,34200.0
2009-11-23 11:35:00,44.16,44.17,44.08,44.11,49100.0,26.6525,26.6585,26.6042,26.6223,49100.0
2009-11-23 11:40:00,44.1,44.12,44.06,44.1,81400.0,26.6163,26.6283,26.5921,26.6163,81400.0
2009-11-23 11:45:00,44.1,44.11,44.06,44.07,64300.0,26.6163,26.6223,26.5921,26.5981,64300.0
2009-11-23 11:50:00,44.07,44.08,44.0,44.03,39400.0,26.5981,26.6042,26.5559,26.574,39400.0
2009-11-23 11:55:00,44.02,44.05,43.98,44.0,94800.0,26.568,26.5861,26.5438,26.5559,94800.0
2009-11-23 12:00:00,44.0,44.03,43.96,44.03,42500.0,26.5559,26.574,26.5318,26.574,42500.0
2009-11-23 12:05:00,44.02,44.1,43.95,43.95,95000.0,26.568,26.6163,26.5257,26.5257,95000.0
2009-11-23 12:10:00,43.96,43.99,43.94,43.99,29100.0,26.5318,26.5499,26.5197,26.5499,29100.0
2009-11-23 12:15:00,44.0,44.0,43.88,43.9,45500.0,26.5559,26.5559,26.4835,26.4955,45500.0
2009-11-23 12:20:00,43.91,43.92,43.87,43.9,16700.0,26.5016,26.5076,26.4774,26.4955,16700.0
2009-11-23 12:25:00,43.9,43.9,43.81,43.81,20200.0,26.4955,26.4955,26.4412,26.4412,20200.0
2009-11-23 12:30:00,43.81,43.81,43.73,43.75,34900.0,26.4412,26.4412,26.3929,26.405,34900.0
2009-11-23 12:35:00,43.74,43.83,43.73,43.79,82500.0,26.399,26.4533,26.3929,26.4292,82500.0
2009-11-23 12:40:00,43.8,43.81,43.78,43.8,19300.0,26.4352,26.4412,26.4231,26.4352,19300.0
2009-11-23 12:45:00,43.8,43.85,43.74,43.74,62200.0,26.4352,26.4654,26.399,26.399,62200.0
2009-11-23 12:50:00,43.73,43.75,43.73,43.75,52300.0,26.3929,26.405,26.3929,26.405,52300.0
2009-11-23 12:55:00,43.75,43.81,43.75,43.8,44000.0,26.405,26.4412,26.405,26.4352,44000.0
2009-11-23 13:00:00,43.79,43.85,43.79,43.85,26000.0,26.4292,26.4654,26.4292,26.4654,26000.0
2009-11-23 13:05:00,43.85,43.85,43.84,43.85,22800.0,26.4654,26.4654,26.4593,26.4654,22800.0
2009-11-23 13:10:00,43.85,43.85,43.81,43.84,63300.0,26.4654,26.4654,26.4412,26.4593,63300.0
2009-11-23 13:15:00,43.83,43.83,43.78,43.82,55400.0,26.4533,26.4533,26.4231,26.4473,55400.0
2009-11-23 13:20:00,43.83,43.83,43.79,43.81,24600.0,26.4533,26.4533,26.4292,26.4412,24600.0
2009-11-23 13:25:00,43.81,43.82,43.78,43.8,59400.0,26.4412,26.4473,26.4231,26.4352,59400.0
2009-11-23 13:30:00,43.79,43.8,43.79,43.8,34400.0,26.4292,26.4352,26.4292,26.4352,34400.0
2009-11-23 13:35:00,43.79,43.83,43.79,43.8,44500.0,26.4292,26.4533,26.4292,26.4352,44500.0
2009-11-23 13:40:00,43.79,43.8,43.76,43.76,34600.0,26.4292,26.4352,26.4111,26.4111,34600.0
2009-11-23 13:45:00,43.76,43.77,43.74,43.74,46400.0,26.4111,26.4171,26.399,26.399,46400.0
2009-11-23 13:50:00,43.75,43.76,43.7,43.73,54000.0,26.405,26.4111,26.3748,26.3929,54000.0
2009-11-23 13:55:00,43.74,43.83,43.73,43.8,112600.0,26.399,26.4533,26.3929,26.4352,112600.0
2009-11-23 14:00:00,43.81,43.81,43.74,43.75,47700.0,26.4412,26.4412,26.399,26.405,47700.0
2009-11-23 14:05:00,43.75,43.78,43.7,43.72,53100.0,26.405,26.4231,26.3748,26.3869,53100.0
2009-11-23 14:10:00,43.73,43.73,43.61,43.61,42900.0,26.3929,26.3929,26.3205,26.3205,42900.0
2009-11-23 14:15:00,43.61,43.61,43.56,43.59,58800.0,26.3205,26.3205,26.2903,26.3084,58800.0
2009-11-23 14:20:00,43.6,43.67,43.59,43.66,32500.0,26.3145,26.3567,26.3084,26.3507,32500.0
2009-11-23 14:25:00,43.67,43.78,43.66,43.78,25600.0,26.3567,26.4231,26.3507,26.4231,25600.0
2009-11-23 14:30:00,43.78,43.83,43.76,43.83,29100.0,26.4231,26.4533,26.4111,26.4533,29100.0
2009-11-23 14:35:00,43.83,43.86,43.81,43.85,66400.0,26.4533,26.4714,26.4412,26.4654,66400.0
2009-11-23 14:40:00,43.85,43.85,43.82,43.83,63000.0,26.4654,26.4654,26.4473,26.4533,63000.0
2009-11-23 14:45:00,43.82,43.85,43.81,43.84,33600.0,26.4473,26.4654,26.4412,26.4593,33600.0
2009-11-23 14:50:00,43.84,43.85,43.82,43.82,25800.0,26.4593,26.4654,26.4473,26.4473,25800.0
2009-11-23 14:55:00,43.83,43.84,43.79,43.79,46100.0,26.4533,26.4593,26.4292,26.4292,46100.0
2009-11-23 15:00:00,43.79,43.83,43.79,43.81,59800.0,26.4292,26.4533,26.4292,26.4412,59800.0
2009-11-23 15:05:00,43.81,43.83,43.78,43.8,62600.0,26.4412,26.4533,26.4231,26.4352,62600.0
2009-11-23 15:10:00,43.79,43.8,43.78,43.8,33200.0,26.4292,26.4352,26.4231,26.4352,33200.0
2009-11-23 15:15:00,43.8,43.81,43.76,43.77,38200.0,26.4352,26.4412,26.4111,26.4171,38200.0
2009-11-23 15:20:00,43.76,43.77,43.72,43.73,62000.0,26.4111,26.4171,26.3869,26.3929,62000.0
2009-11-23 15:25:00,43.72,43.74,43.64,43.65,71200.0,26.3869,26.399,26.3386,26.3447,71200.0
2009-11-23 15:30:00,43.65,43.67,43.64,43.65,75800.0,26.3447,26.3567,26.3386,26.3447,75800.0
2009-11-23 15:35:00,43.64,43.65,43.6,43.62,114800.0,26.3386,26.3447,26.3145,26.3266,114800.0
2009-11-23 15:40:00,43.62,43.62,43.57,43.6,167100.0,26.3266,26.3266,26.2964,26.3145,167100.0
2009-11-23 15:45:00,43.6,43.61,43.56,43.6,153100.0,26.3145,26.3205,26.2903,26.3145,153100.0
2009-11-23 15:50:00,43.6,43.61,43.58,43.6,154400.0,26.3145,26.3205,26.3024,26.3145,154400.0
2009-11-23 15:55:00,43.6,43.73,43.59,43.72,234900.0,26.3145,26.3929,26.3084,26.3869,234900.0
2009-11-24 09:30:00,43.66,43.96,43.64,43.7,17300.0,26.3507,26.5318,26.3386,26.3748,17300.0
2009-11-24 09:35:00,43.69,43.75,43.64,43.65,19800.0,26.3688,26.405,26.3386,26.3447,19800.0
2009-11-24 09:40:00,43.65,43.86,43.63,43.76,162200.0,26.3447,26.4714,26.3326,26.4111,162200.0
2009-11-24 09:45:00,43.76,43.8,43.68,43.68,122700.0,26.4111,26.4352,26.3628,26.3628,122700.0
2009-11-24 09:50:00,43.68,43.68,43.47,43.57,143000.0,26.3628,26.3628,26.236,26.2964,143000.0
2009-11-24 09:55:00,43.57,43.57,43.44,43.45,161000.0,26.2964,26.2964,26.2179,26.224,161000.0
2009-11-24 10:00:00,43.45,43.7,43.36,43.44,177400.0,26.224,26.3748,26.1696,26.2179,177400.0
2009-11-24 10:05:00,43.46,43.54,43.32,43.32,157100.0,26.23,26.2783,26.1455,26.1455,157100.0
2009-11-24 10:10:00,43.33,43.33,43.2,43.3,143100.0,26.1515,26.1515,26.0731,26.1334,143100.0
2009-11-24 10:15:00,43.3,43.34,43.26,43.28,101900.0,26.1334,26.1576,26.1093,26.1213,101900.0
2009-11-24 10:20:00,43.28,43.35,43.22,43.28,125100.0,26.1213,26.1636,26.0851,26.1213,125100.0
2009-11-24 10:25:00,43.29,43.37,43.24,43.24,126300.0,26.1274,26.1757,26.0972,26.0972,126300.0
2009-11-24 10:30:00,43.25,43.31,43.21,43.28,107100.0,26.1032,26.1395,26.0791,26.1213,107100.0
2009-11-24 10:35:00,43.27,43.3,43.22,43.3,41400.0,26.1153,26.1334,26.0851,26.1334,41400.0
2009-11-24 10:40:00,43.3,43.35,43.25,43.3,177400.0,26.1334,26.1636,26.1032,26.1334,177400.0
2009-11-24 10:45:00,43.3,43.35,43.25,43.3,301200.0,26.1334,26.1636,26.1032,26.1334,301200.0
2009-11-24 10:50:00,43.3,43.3,43.25,43.28,201800.0,26.1334,26.1334,26.1032,26.1213,201800.0
2009-11-24 10:55:00,43.29,43.3,43.2,43.2,61100.0,26.1274,26.1334,26.0731,26.0731,61100.0
2009-11-24 11:00:00,43.21,43.25,43.2,43.25,241700.0,26.0791,26.1032,26.0731,26.1032,241700.0
2009-11-24 11:05:00,43.25,43.27,43.2,43.23,61300.0,26.1032,26.1153,26.0731,26.0912,61300.0
2009-11-24 11:10:00,43.22,43.23,43.18,43.19,271700.0,26.0851,26.0912,26.061,26.067,271700.0
2009-11-24 11:15:00,43.19,43.19,43.1,43.1,80200.0,26.067,26.067,26.0127,26.0127,80200.0
2009-11-24 11:20:00,43.1,43.1,42.97,42.99,165200.0,26.0127,26.0127,25.9343,25.9463,165200.0
2009-11-24 11:25:00,42.99,43.02,42.95,42.98,140000.0,25.9463,25.9644,25.9222,25.9403,140000.0
2009-11-24 11:30:00,42.99,43.0,42.97,42.97,104400.0,25.9463,25.9524,25.9343,25.9343,104400.0
2009-11-24 11:35:00,42.97,42.98,42.87,42.9,134000.0,25.9343,25.9403,25.8739,25.892,134000.0
2009-11-24 11:40:00,42.9,42.95,42.87,42.87,102500.0,25.892,25.9222,25.8739,25.8739,102500.0
2009-11-24 11:45:00,42.89,42.9,42.86,42.89,124100.0,25.886,25.892,25.8679,25.886,124100.0
2009-11-24 11:50:00,42.88,42.89,42.82,42.85,69700.0,25.8799,25.886,25.8437,25.8618,69700.0
2009-11-24 11:55:00,42.84,42.87,42.84,42.87,31600.0,25.8558,25.8739,25.8558,25.8739,31600.0
2009-11-24 12:00:00,42.87,42.87,42.83,42.83,62700.0,25.8739,25.8739,25.8498,25.8498,62700.0
2009-11-24 12:05:00,42.84,42.92,42.83,42.88,131300.0,25.8558,25.9041,25.8498,25.8799,131300.0
2009-11-24 12:10:00,42.88,43.0,42.88,42.99,49100.0,25.8799,25.9524,25.8799,25.9463,49100.0
2009-11-24 12:15:00,42.98,42.99,42.88,42.88,47000.0,25.9403,25.9463,25.8799,25.8799,47000.0
2009-11-24 12:20:00,42.88,42.9,42.86,42.88,28900.0,25.8799,25.892,25.8679,25.8799,28900.0
2009-11-24 12:25:00,42.87,42.88,42.85,42.86,69500.0,25.8739,25.8799,25.8618,25.8679,69500.0
2009-11-24 12:30:00,42.85,42.86,42.84,42.85,73500.0,25.8618,25.8679,25.8558,25.8618,73500.0
2009-11-24 12:35:00,42.84,42.85,42.75,42.76,110800.0,25.8558,25.8618,25.8015,25.8075,110800.0
2009-11-24 12:40:00,42.76,42.77,42.74,42.75,160200.0,25.8075,25.8135,25.7954,25.8015,160200.0
2009-11-24 12:45:00,42.75,42.81,42.74,42.78,78400.0,25.8015,25.8377,25.7954,25.8196,78400.0
2009-11-24 12:50:00,42.78,42.82,42.77,42.81,70500.0,25.8196,25.8437,25.8135,25.8377,70500.0
2009-11-24 12:55:00,42.81,42.84,42.78,42.8,47100.0,25.8377,25.8558,25.8196,25.8316,47100.0
2009-11-24 13:00:00,42.81,42.84,42.81,42.83,46400.0,25.8377,25.8558,25.8377,25.8498,46400.0
2009-11-24 13:05:00,42.83,42.89,42.83,42.85,57200.0,25.8498,25.886,25.8498,25.8618,57200.0
2009-11-24 13:10:00,42.85,42.94,42.83,42.93,76900.0,25.8618,25.9161,25.8498,25.9101,76900.0
2009-11-24 13:15:00,42.93,42.94,42.87,42.88,30200.0,25.9101,25.9161,25.8739,25.8799,30200.0
2009-11-24 13:20:00,42.87,42.88,42.83,42.84,21700.0,25.8739,25.8799,25.8498,25.8558,21700.0
2009-11-24 13:25:00,42.83,42.84,42.81,42.81,7100.0,25.8498,25.8558,25.8377,25.8377,7100.0
2009-11-24 13:30:00,42.81,42.82,42.8,42.8,55600.0,25.8377,25.8437,25.8316,25.8316,55600.0
2009-11-24 13:35:00,42.8,42.81,42.79,42.8,36500.0,25.8316,25.8377,25.8256,25.8316,36500.0
2009-11-24 13:40:00,42.8,42.81,42.78,42.78,103400.0,25.8316,25.8377,25.8196,25.8196,103400.0
2009-11-24 13:45:00,42.78,42.78,42.71,42.71,63600.0,25.8196,25.8196,25.7773,25.7773,63600.0
2009-11-24 13:50:00,42.71,42.74,42.67,42.68,75600.0,25.7773,25.7954,25.7532,25.7592,75600.0
2009-11-24 13:55:00,42.69,42.69,42.62,42.63,41800.0,25.7653,25.7653,25.723,25.729,41800.0
2009-11-24 14:00:00,42.64,42.7,42.63,42.68,91400.0,25.7351,25.7713,25.729,25.7592,91400.0
2009-11-24 14:05:00,42.69,42.75,42.69,42.74,106000.0,25.7653,25.8015,25.7653,25.7954,106000.0
2009-11-24 14:10:00,42.75,42.78,42.74,42.75,84600.0,25.8015,25.8196,25.7954,25.8015,84600.0
2009-11-24 14:15:00,42.75,42.76,42.73,42.73,165600.0,25.8015,25.8075,25.7894,25.7894,165600.0
2009-11-24 14:20:00,42.74,42.75,42.72,42.74,85900.0,25.7954,25.8015,25.7834,25.7954,85900.0
2009-11-24 14:25:00,42.74,42.78,42.73,42.75,96000.0,25.7954,25.8196,25.7894,25.8015,96000.0
2009-11-24 14:30:00,42.75,42.77,42.74,42.77,127100.0,25.8015,25.8135,25.7954,25.8135,127100.0
2009-11-24 14:35:00,42.77,42.77,42.75,42.77,45800.0,25.8135,25.8135,25.8015,25.8135,45800.0
2009-11-24 14:40:00,42.76,42.8,42.75,42.76,72600.0,25.8075,25.8316,25.8015,25.8075,72600.0
2009-11-24 14:45:00,42.77,42.83,42.75,42.81,66900.0,25.8135,25.8498,25.8015,25.8377,66900.0
2009-11-24 14:50:00,42.81,42.83,42.76,42.81,61800.0,25.8377,25.8498,25.8075,25.8377,61800.0
2009-11-24 14:55:00,42.8,42.91,42.8,42.91,84200.0,25.8316,25.898,25.8316,25.898,84200.0
2009-11-24 15:00:00,42.91,42.98,42.91,42.97,78800.0,25.898,25.9403,25.898,25.9343,78800.0
2009-11-24 15:05:00,42.97,42.97,42.86,42.88,44600.0,25.9343,25.9343,25.8679,25.8799,44600.0
2009-11-24 15:10:00,42.88,42.89,42.77,42.8,79500.0,25.8799,25.886,25.8135,25.8316,79500.0
2009-11-24 15:15:00,42.81,42.81,42.8,42.8,72500.0,25.8377,25.8377,25.8316,25.8316,72500.0
2009-11-24 15:20:00,42.8,42.84,42.8,42.83,82100.0,25.8316,25.8558,25.8316,25.8498,82100.0
2009-11-24 15:25:00,42.84,42.84,42.8,42.81,51400.0,25.8558,25.8558,25.8316,25.8377,51400.0
2009-11-24 15:30:00,42.82,42.82,42.8,42.8,81700.0,25.8437,25.8437,25.8316,25.8316,81700.0
2009-11-24 15:35:00,42.8,42.81,42.8,42.81,104900.0,25.8316,25.8377,25.8316,25.8377,104900.0
2009-11-24 15:40:00,42.81,42.82,42.8,42.81,115600.0,25.8377,25.8437,25.8316,25.8377,115600.0
2009-11-24 15:45:00,42.8,42.81,42.8,42.8,150400.0,25.8316,25.8377,25.8316,25.8316,150400.0
2009-11-24 15:50:00,42.8,42.83,42.8,42.83,246500.0,25.8316,25.8498,25.8316,25.8498,246500.0
2009-11-24 15:55:00,42.83,42.9,42.81,42.89,259900.0,25.8498,25.892,25.8377,25.886,259900.0
2009-11-25 09:30:00,43.0,43.1,42.95,43.04,69600.0,25.9524,26.0127,25.9222,25.9765,69600.0
2009-11-25 09:35:00,43.03,43.06,42.94,42.95,63100.0,25.9705,25.9886,25.9161,25.9222,63100.0
2009-11-25 09:40:00,42.94,42.97,42.87,42.9,62900.0,25.9161,25.9343,25.8739,25.892,62900.0
2009-11-25 09:45:00,42.91,42.97,42.86,42.87,43200.0,25.898,25.9343,25.8679,25.8739,43200.0
2009-11-25 09:50:00,42.87,42.89,42.8,42.87,50500.0,25.8739,25.886,25.8316,25.8739,50500.0
2009-11-25 09:55:00,42.9,42.96,42.87,42.91,55000.0,25.892,25.9282,25.8739,25.898,55000.0
2009-11-25 10:00:00,42.92,43.01,42.9,43.0,97700.0,25.9041,25.9584,25.892,25.9524,97700.0
2009-11-25 10:05:00,42.99,43.05,42.92,43.01,85300.0,25.9463,25.9825,25.9041,25.9584,85300.0
2009-11-25 10:10:00,43.01,43.02,42.9,42.97,76700.0,25.9584,25.9644,25.892,25.9343,76700.0
2009-11-25 10:15:00,42.98,43.12,42.98,43.04,64700.0,25.9403,26.0248,25.9403,25.9765,64700.0
2009-11-25 10:20:00,43.05,43.15,42.97,43.05,53000.0,25.9825,26.0429,25.9343,25.9825,53000.0
2009-11-25 10:25:00,43.05,43.06,42.91,43.0,62100.0,25.9825,25.9886,25.898,25.9524,62100.0
2009-11-25 10:30:00,43.01,43.09,42.97,42.99,53700.0,25.9584,26.0067,25.9343,25.9463,53700.0
2009-11-25 10:35:00,42.99,43.0,42.9,42.99,61700.0,25.9463,25.9524,25.892,25.9463,61700.0
2009-11-25 10:40:00,42.99,43.0,42.94,43.0,34700.0,25.9463,25.9524,25.9161,25.9524,34700.0
2009-11-25 10:45:00,43.0,43.0,42.93,42.98,62500.0,25.9524,25.9524,25.9101,25.9403,62500.0
2009-11-25 10:50:00,42.98,43.02,42.97,43.0,18200.0,25.9403,25.9644,25.9343,25.9524,18200.0
2009-11-25 10:55:00,43.01,43.08,42.98,43.06,59900.0,25.9584,26.0006,25.9403,25.9886,59900.0
2009-11-25 11:00:00,43.07,43.08,42.96,43.01,59200.0,25.9946,26.0006,25.9282,25.9584,59200.0
2009-11-25 11:05:00,43.0,43.01,42.94,43.0,69000.0,25.9524,25.9584,25.9161,25.9524,69000.0
2009-11-25 11:10:00,42.99,43.02,42.94,42.99,50300.0,25.9463,25.9644,25.9161,25.9463,50300.0
2009-11-25 11:15:00,43.0,43.08,42.98,43.08,50500.0,25.9524,26.0006,25.9403,26.0006,50500.0
2009-11-25 11:20:00,43.08,43.09,42.99,43.0,78900.0,26.0006,26.0067,25.9463,25.9524,78900.0
2009-11-25 11:25:00,43.0,43.03,42.97,43.03,60500.0,25.9524,25.9705,25.9343,25.9705,60500.0
2009-11-25 11:30:00,43.04,43.04,42.97,42.97,72900.0,25.9765,25.9765,25.9343,25.9343,72900.0
2009-11-25 11:35:00,42.98,43.0,42.97,42.99,34000.0,25.9403,25.9524,25.9343,25.9463,34000.0
2009-11-25 11:40:00,42.99,43.0,42.92,42.96,67100.0,25.9463,25.9524,25.9041,25.9282,67100.0
2009-11-25 11:45:00,42.97,42.99,42.93,42.94,46800.0,25.9343,25.9463,25.9101,25.9161,46800.0
2009-11-25 11:50:00,42.94,42.94,42.88,42.9,55700.0,25.9161,25.9161,25.8799,25.892,55700.0
2009-11-25 11:55:00,42.91,42.99,42.9,42.98,60800.0,25.898,25.9463,25.892,25.9403,60800.0
2009-11-25 12:00:00,42.99,43.0,42.92,42.93,45100.0,25.9463,25.9524,25.9041,25.9101,45100.0
2009-11-25 12:05:00,42.93,42.95,42.84,42.84,62900.0,25.9101,25.9222,25.8558,25.8558,62900.0
2009-11-25 12:10:00,42.84,42.86,42.8,42.81,68700.0,25.8558,25.8679,25.8316,25.8377,68700.0
2009-11-25 12:15:00,42.81,42.86,42.8,42.83,27500.0,25.8377,25.8679,25.8316,25.8498,27500.0
2009-11-25 12:20:00,42.84,42.85,42.82,42.83,29300.0,25.8558,25.8618,25.8437,25.8498,29300.0
2009-11-25 12:25:00,42.83,42.85,42.81,42.84,33000.0,25.8498,25.8618,25.8377,25.8558,33000.0
2009-11-25 12:30:00,42.84,42.85,42.81,42.83,46400.0,25.8558,25.8618,25.8377,25.8498,46400.0
2009-11-25 12:35:00,42.83,42.85,42.79,42.79,37200.0,25.8498,25.8618,25.8256,25.8256,37200.0
2009-11-25 12:40:00,42.8,42.92,42.8,42.91,54800.0,25.8316,25.9041,25.8316,25.898,54800.0
2009-11-25 12:45:00,42.89,42.97,42.89,42.95,27600.0,25.886,25.9343,25.886,25.9222,27600.0
2009-11-25 12:50:00,42.97,43.0,42.97,43.0,48000.0,25.9343,25.9524,25.9343,25.9524,48000.0
2009-11-25 12:55:00,43.0,43.0,42.99,43.0,31400.0,25.9524,25.9524,25.9463,25.9524,31400.0
2009-11-25 13:00:00,42.99,43.01,42.96,42.97,35600.0,25.9463,25.9584,25.9282,25.9343,35600.0
2009-11-25 13:05:00,42.98,43.0,42.98,43.0,17400.0,25.9403,25.9524,25.9403,25.9524,17400.0
2009-11-25 13:10:00,43.0,43.0,42.97,43.0,25300.0,25.9524,25.9524,25.9343,25.9524,25300.0
2009-11-25 13:15:00,43.0,43.0,42.99,42.99,26400.0,25.9524,25.9524,25.9463,25.9463,26400.0
2009-11-25 13:20:00,43.0,43.0,42.99,43.0,17100.0,25.9524,25.9524,25.9463,25.9524,17100.0
2009-11-25 13:25:00,43.0,43.01,42.98,42.99,32400.0,25.9524,25.9584,25.9403,25.9463,32400.0
2009-11-25 13:30:00,42.98,43.0,42.97,42.97,14400.0,25.9403,25.9524,25.9343,25.9343,14400.0
2009-11-25 13:35:00,42.97,43.0,42.97,42.97,13800.0,25.9343,25.9524,25.9343,25.9343,13800.0
2009-11-25 13:40:00,42.98,42.98,42.95,42.96,16100.0,25.9403,25.9403,25.9222,25.9282,16100.0
2009-11-25 13:45:00,42.96,43.0,42.96,42.98,17700.0,25.9282,25.9524,25.9282,25.9403,17700.0
2009-11-25 13:50:00,42.99,42.99,42.92,42.92,33400.0,25.9463,25.9463,25.9041,25.9041,33400.0
2009-11-25 13:55:00,42.93,42.99,42.92,42.98,36100.0,25.9101,25.9463,25.9041,25.9403,36100.0
2009-11-25 14:00:00,42.97,42.99,42.95,42.95,19100.0,25.9343,25.9463,25.9222,25.9222,19100.0
2009-11-25 14:05:00,42.95,42.98,42.94,42.96,14100.0,25.9222,25.9403,25.9161,25.9282,14100.0
2009-11-25 14:10:00,42.94,43.0,42.94,43.0,26900.0,25.9161,25.9524,25.9161,25.9524,26900.0
2009-11-25 14:15:00,43.0,43.0,42.98,43.0,28900.0,25.9524,25.9524,25.9403,25.9524,28900.0
2009-11-25 14:20:00,43.0,43.04,42.98,43.02,56900.0,25.9524,25.9765,25.9403,25.9644,56900.0
2009-11-25 14:25:00,43.03,43.03,43.0,43.01,22700.0,25.9705,25.9705,25.9524,25.9584,22700.0
2009-11-25 14:30:00,43.01,43.07,43.0,43.07,63600.0,25.9584,25.9946,25.9524,25.9946,63600.0
2009-11-25 14:35:00,43.07,43.08,43.05,43.07,32100.0,25.9946,26.0006,25.9825,25.9946,32100.0
2009-11-25 14:40:00,43.08,43.16,43.07,43.14,50900.0,26.0006,26.0489,25.9946,26.0369,50900.0
2009-11-25 14:45:00,43.13,43.18,43.12,43.14,36100.0,26.0308,26.061,26.0248,26.0369,36100.0
2009-11-25 14:50:00,43.15,43.18,43.13,43.17,31700.0,26.0429,26.061,26.0308,26.055,31700.0
2009-11-25 14:55:00,43.17,43.19,43.13,43.14,47400.0,26.055,26.067,26.0308,26.0369,47400.0
2009-11-25 15:00:00,43.15,43.19,43.12,43.18,86800.0,26.0429,26.067,26.0248,26.061,86800.0
2009-11-25 15:05:00,43.18,43.18,43.15,43.16,91600.0,26.061,26.061,26.0429,26.0489,91600.0
2009-11-25 15:10:00,43.16,43.2,43.15,43.15,37600.0,26.0489,26.0731,26.0429,26.0429,37600.0
2009-11-25 15:15:00,43.15,43.17,43.13,43.17,33700.0,26.0429,26.055,26.0308,26.055,33700.0
2009-11-25 15:20:00,43.17,43.21,43.16,43.2,35000.0,26.055,26.0791,26.0489,26.0731,35000.0
2009-11-25 15:25:00,43.2,43.24,43.2,43.22,50600.0,26.0731,26.0972,26.0731,26.0851,50600.0
2009-11-25 15:30:00,43.21,43.24,43.2,43.24,30000.0,26.0791,26.0972,26.0731,26.0972,30000.0
2009-11-25 15:35:00,43.24,43.24,43.19,43.2,102500.0,26.0972,26.0972,26.067,26.0731,102500.0
2009-11-25 15:40:00,43.21,43.24,43.19,43.21,64100.0,26.0791,26.0972,26.067,26.0791,64100.0
2009-11-25 15:45:00,43.2,43.21,43.15,43.2,75700.0,26.0731,26.0791,26.0429,26.0731,75700.0
2009-11-25 15:50:00,43.21,43.27,43.21,43.26,84600.0,26.0791,26.1153,26.0791,26.1093,84600.0
2009-11-25 15:55:00,43.27,43.29,43.22,43.23,163000.0,26.1153,26.1274,26.0851,26.0912,163000.0
2009-11-27 09:30:00,42.81,42.81,42.26,42.43,143400.0,25.8377,25.8377,25.5057,25.6083,143400.0
2009-11-27 09:35:00,42.42,42.59,42.36,42.57,129800.0,25.6023,25.7049,25.5661,25.6928,129800.0
2009-11-27 09:40:00,42.57,42.85,42.56,42.81,155200.0,25.6928,25.8618,25.6868,25.8377,155200.0
2009-11-27 09:45:00,42.81,42.83,42.69,42.8,125200.0,25.8377,25.8498,25.7653,25.8316,125200.0
2009-11-27 09:50:00,42.83,42.86,42.71,42.76,70100.0,25.8498,25.8679,25.7773,25.8075,70100.0
2009-11-27 09:55:00,42.78,42.92,42.75,42.81,78100.0,25.8196,25.9041,25.8015,25.8377,78100.0
2009-11-27 10:00:00,42.8,42.96,42.78,42.93,79200.0,25.8316,25.9282,25.8196,25.9101,79200.0
2009-11-27 10:05:00,42.93,43.02,42.93,42.94,127500.0,25.9101,25.9644,25.9101,25.9161,127500.0
2009-11-27 10:10:00,42.93,42.98,42.9,42.92,55900.0,25.9101,25.9403,25.892,25.9041,55900.0
2009-11-27 10:15:00,42.92,43.1,42.92,43.07,73600.0,25.9041,26.0127,25.9041,25.9946,73600.0
2009-11-27 10:20:00,43.07,43.17,43.01,43.16,79900.0,25.9946,26.055,25.9584,26.0489,79900.0
2009-11-27 10:25:00,43.18,43.24,43.1,43.1,80100.0,26.061,26.0972,26.0127,26.0127,80100.0
2009-11-27 10:30:00,43.11,43.11,42.97,43.01,108500.0,26.0187,26.0187,25.9343,25.9584,108500.0
2009-11-27 10:35:00,43.0,43.06,42.95,42.99,78300.0,25.9524,25.9886,25.9222,25.9463,78300.0
2009-11-27 10:40:00,42.99,43.02,42.94,43.0,60000.0,25.9463,25.9644,25.9161,25.9524,60000.0
2009-11-27 10:45:00,42.98,43.05,42.96,43.03,21600.0,25.9403,25.9825,25.9282,25.9705,21600.0
2009-11-27 10:50:00,43.03,43.15,43.0,43.11,73700.0,25.9705,26.0429,25.9524,26.0187,73700.0
2009-11-27 10:55:00,43.11,43.14,43.07,43.14,18900.0,26.0187,26.0369,25.9946,26.0369,18900.0
2009-11-27 11:00:00,43.15,43.15,43.09,43.12,88500.0,26.0429,26.0429,26.0067,26.0248,88500.0
2009-11-27 11:05:00,43.12,43.15,43.1,43.11,96200.0,26.0248,26.0429,26.0127,26.0187,96200.0
2009-11-27 11:10:00,43.11,43.14,43.06,43.09,42800.0,26.0187,26.0369,25.9886,26.0067,42800.0
2009-11-27 11:15:00,43.09,43.15,43.05,43.05,122700.0,26.0067,26.0429,25.9825,25.9825,122700.0
2009-11-27 11:20:00,43.05,43.05,42.9,42.91,70200.0,25.9825,25.9825,25.892,25.898,70200.0
2009-11-27 11:25:00,42.92,42.98,42.9,42.9,57200.0,25.9041,25.9403,25.892,25.892,57200.0
2009-11-27 11:30:00,42.91,42.96,42.9,42.93,65400.0,25.898,25.9282,25.892,25.9101,65400.0
2009-11-27 11:35:00,42.94,43.0,42.9,42.94,60700.0,25.9161,25.9524,25.892,25.9161,60700.0
2009-11-27 11:40:00,42.95,43.02,42.94,42.98,39600.0,25.9222,25.9644,25.9161,25.9403,39600.0
2009-11-27 11:45:00,42.98,43.0,42.92,42.94,30600.0,25.9403,25.9524,25.9041,25.9161,30600.0
2009-11-27 11:50:00,42.94,42.97,42.92,42.95,37700.0,25.9161,25.9343,25.9041,25.9222,37700.0
2009-11-27 11:55:00,42.95,42.99,42.92,42.95,69500.0,25.9222,25.9463,25.9041,25.9222,69500.0
2009-11-27 12:00:00,42.94,42.95,42.85,42.88,61200.0,25.9161,25.9222,25.8618,25.8799,61200.0
2009-11-27 12:05:00,42.89,42.89,42.78,42.88,46600.0,25.886,25.886,25.8196,25.8799,46600.0
2009-11-27 12:10:00,42.87,42.93,42.84,42.87,22500.0,25.8739,25.9101,25.8558,25.8739,22500.0
2009-11-27 12:15:00,42.87,42.9,42.85,42.87,18400.0,25.8739,25.892,25.8618,25.8739,18400.0
2009-11-27 12:20:00,42.87,42.89,42.83,42.83,24300.0,25.8739,25.886,25.8498,25.8498,24300.0
2009-11-27 12:25:00,42.83,42.9,42.83,42.9,33400.0,25.8498,25.892,25.8498,25.892,33400.0
2009-11-27 12:30:00,42.9,42.93,42.86,42.89,43000.0,25.892,25.9101,25.8679,25.886,43000.0
2009-11-27 12:35:00,42.89,42.92,42.85,42.91,20300.0,25.886,25.9041,25.8618,25.898,20300.0
2009-11-27 12:40:00,42.91,43.0,42.91,42.99,34700.0,25.898,25.9524,25.898,25.9463,34700.0
2009-11-27 12:45:00,42.98,43.05,42.96,43.01,80200.0,25.9403,25.9825,25.9282,25.9584,80200.0
2009-11-27 12:50:00,43.0,43.0,42.89,42.91,94800.0,25.9524,25.9524,25.886,25.898,94800.0
2009-11-27 12:55:00,42.91,42.91,42.77,42.81,82000.0,25.898,25.898,25.8135,25.8377,82000.0
2009-11-30 09:30:00,43.5,43.8,43.5,43.8,345500.0,26.2541,26.4352,26.2541,26.4352,345500.0
2009-11-30 09:35:00,43.8,43.84,43.31,43.37,266600.0,26.4352,26.4593,26.1395,26.1757,266600.0
2009-11-30 09:40:00,43.38,43.42,43.18,43.33,213600.0,26.1817,26.2058,26.061,26.1515,213600.0
2009-11-30 09:45:00,43.32,43.4,43.19,43.37,163000.0,26.1455,26.1938,26.067,26.1757,163000.0
2009-11-30 09:50:00,43.36,43.41,43.24,43.34,181000.0,26.1696,26.1998,26.0972,26.1576,181000.0
2009-11-30 09:55:00,43.34,43.49,43.32,43.46,163800.0,26.1576,26.2481,26.1455,26.23,163800.0
2009-11-30 10:00:00,43.47,43.55,43.47,43.55,184600.0,26.236,26.2843,26.236,26.2843,184600.0
2009-11-30 10:05:00,43.56,43.65,43.53,43.64,115500.0,26.2903,26.3447,26.2722,26.3386,115500.0
2009-11-30 10:10:00,43.65,43.65,43.54,43.55,96600.0,26.3447,26.3447,26.2783,26.2843,96600.0
2009-11-30 10:15:00,43.54,43.63,43.49,43.57,78200.0,26.2783,26.3326,26.2481,26.2964,78200.0
2009-11-30 10:20:00,43.58,43.58,43.5,43.52,72400.0,26.3024,26.3024,26.2541,26.2662,72400.0
2009-11-30 10:25:00,43.53,43.61,43.51,43.57,38200.0,26.2722,26.3205,26.2602,26.2964,38200.0
2009-11-30 10:30:00,43.56,43.58,43.46,43.53,64800.0,26.2903,26.3024,26.23,26.2722,64800.0
2009-11-30 10:35:00,43.51,43.52,43.4,43.4,41000.0,26.2602,26.2662,26.1938,26.1938,41000.0
2009-11-30 10:40:00,43.4,43.41,43.32,43.33,59200.0,26.1938,26.1998,26.1455,26.1515,59200.0
2009-11-30 10:45:00,43.32,43.32,43.1,43.2,123800.0,26.1455,26.1455,26.0127,26.0731,123800.0
2009-11-30 10:50:00,43.2,43.2,43.15,43.19,45300.0,26.0731,26.0731,26.0429,26.067,45300.0
2009-11-30 10:55:00,43.2,43.2,43.09,43.17,53300.0,26.0731,26.0731,26.0067,26.055,53300.0
2009-11-30 11:00:00,43.17,43.22,43.07,43.11,101800.0,26.055,26.0851,25.9946,26.0187,101800.0
2009-11-30 11:05:00,43.11,43.18,43.09,43.14,72800.0,26.0187,26.061,26.0067,26.0369,72800.0
2009-11-30 11:10:00,43.14,43.17,42.96,42.99,94900.0,26.0369,26.055,25.9282,25.9463,94900.0
2009-11-30 11:15:00,42.98,43.0,42.84,42.96,72800.0,25.9403,25.9524,25.8558,25.9282,72800.0
2009-11-30 11:20:00,42.96,43.04,42.92,43.02,40800.0,25.9282,25.9765,25.9041,25.9644,40800.0
2009-11-30 11:25:00,43.02,43.02,42.82,42.85,53400.0,25.9644,25.9644,25.8437,25.8618,53400.0
2009-11-30 11:30:00,42.86,42.89,42.76,42.79,55800.0,25.8679,25.886,25.8075,25.8256,55800.0
2009-11-30 11:35:00,42.79,42.87,42.79,42.86,102800.0,25.8256,25.8739,25.8256,25.8679,102800.0
2009-11-30 11:40:00,42.87,42.92,42.85,42.88,35200.0,25.8739,25.9041,25.8618,25.8799,35200.0
2009-11-30 11:45:00,42.88,42.89,42.85,42.87,55500.0,25.8799,25.886,25.8618,25.8739,55500.0
2009-11-30 11:50:00,42.88,42.97,42.87,42.9,105300.0,25.8799,25.9343,25.8739,25.892,105300.0
2009-11-30 11:55:00,42.9,42.91,42.85,42.87,83400.0,25.892,25.898,25.8618,25.8739,83400.0
2009-11-30 12:00:00,42.86,42.91,42.85,42.87,50500.0,25.8679,25.898,25.8618,25.8739,50500.0
2009-11-30 12:05:00,42.86,42.9,42.82,42.84,70600.0,25.8679,25.892,25.8437,25.8558,70600.0
2009-11-30 12:10:00,42.83,42.86,42.81,42.85,27300.0,25.8498,25.8679,25.8377,25.8618,27300.0
2009-11-30 12:15:00,42.85,42.97,42.84,42.95,79300.0,25.8618,25.9343,25.8558,25.9222,79300.0
2009-11-30 12:20:00,42.95,42.95,42.89,42.92,42000.0,25.9222,25.9222,25.886,25.9041,42000.0
2009-11-30 12:25:00,42.92,42.92,42.89,42.89,36100.0,25.9041,25.9041,25.886,25.886,36100.0
2009-11-30 12:30:00,42.9,42.9,42.78,42.9,58300.0,25.892,25.892,25.8196,25.892,58300.0
2009-11-30 12:35:00,42.9,42.9,42.85,42.86,121500.0,25.892,25.892,25.8618,25.8679,121500.0
2009-11-30 12:40:00,42.86,42.86,42.8,42.8,46100.0,25.8679,25.8679,25.8316,25.8316,46100.0
2009-11-30 12:45:00,42.81,42.84,42.76,42.81,80600.0,25.8377,25.8558,25.8075,25.8377,80600.0
2009-11-30 12:50:00,42.8,42.8,42.74,42.74,57200.0,25.8316,25.8316,25.7954,25.7954,57200.0
2009-11-30 12:55:00,42.74,42.75,42.67,42.69,56500.0,25.7954,25.8015,25.7532,25.7653,56500.0
2009-11-30 13:00:00,42.7,42.71,42.67,42.68,36300.0,25.7713,25.7773,25.7532,25.7592,36300.0
2009-11-30 13:05:00,42.7,42.71,42.65,42.66,32500.0,25.7713,25.7773,25.7411,25.7472,32500.0
2009-11-30 13:10:00,42.66,42.69,42.65,42.67,28700.0,25.7472,25.7653,25.7411,25.7532,28700.0
2009-11-30 13:15:00,42.67,42.69,42.65,42.69,38600.0,25.7532,25.7653,25.7411,25.7653,38600.0
2009-11-30 13:20:00,42.69,42.71,42.66,42.69,29000.0,25.7653,25.7773,25.7472,25.7653,29000.0
2009-11-30 13:25:00,42.69,42.7,42.66,42.7,52100.0,25.7653,25.7713,25.7472,25.7713,52100.0
2009-11-30 13:30:00,42.69,42.74,42.68,42.72,80800.0,25.7653,25.7954,25.7592,25.7834,80800.0
2009-11-30 13:35:00,42.71,42.75,42.71,42.73,27300.0,25.7773,25.8015,25.7773,25.7894,27300.0
2009-11-30 13:40:00,42.73,42.75,42.66,42.68,38100.0,25.7894,25.8015,25.7472,25.7592,38100.0
2009-11-30 13:45:00,42.68,42.8,42.66,42.8,82700.0,25.7592,25.8316,25.7472,25.8316,82700.0
2009-11-30 13:50:00,42.79,42.9,42.77,42.8,142700.0,25.8256,25.892,25.8135,25.8316,142700.0
2009-11-30 13:55:00,42.8,42.8,42.7,42.72,74900.0,25.8316,25.8316,25.7713,25.7834,74900.0
2009-11-30 14:00:00,42.72,42.72,42.65,42.69,56100.0,25.7834,25.7834,25.7411,25.7653,56100.0
2009-11-30 14:05:00,42.69,42.7,42.66,42.69,28300.0,25.7653,25.7713,25.7472,25.7653,28300.0
2009-11-30 14:10:00,42.69,42.7,42.68,42.7,9200.0,25.7653,25.7713,25.7592,25.7713,9200.0
2009-11-30 14:15:00,42.7,42.71,42.66,42.69,60400.0,25.7713,25.7773,25.7472,25.7653,60400.0
2009-11-30 14:20:00,42.7,42.71,42.65,42.67,20200.0,25.7713,25.7773,25.7411,25.7532,20200.0
2009-11-30 14:25:00,42.67,42.72,42.65,42.71,71400.0,25.7532,25.7834,25.7411,25.7773,71400.0
2009-11-30 14:30:00,42.72,42.72,42.68,42.7,40200.0,25.7834,25.7834,25.7592,25.7713,40200.0
2009-11-30 14:35:00,42.7,42.7,42.67,42.7,52600.0,25.7713,25.7713,25.7532,25.7713,52600.0
2009-11-30 14:40:00,42.7,42.7,42.65,42.67,69000.0,25.7713,25.7713,25.7411,25.7532,69000.0
2009-11-30 14:45:00,42.67,42.69,42.65,42.66,38200.0,25.7532,25.7653,25.7411,25.7472,38200.0
2009-11-30 14:50:00,42.65,42.69,42.65,42.67,82800.0,25.7411,25.7653,25.7411,25.7532,82800.0
2009-11-30 14:55:00,42.67,42.69,42.66,42.67,39000.0,25.7532,25.7653,25.7472,25.7532,39000.0
2009-11-30 15:00:00,42.67,42.69,42.65,42.67,63800.0,25.7532,25.7653,25.7411,25.7532,63800.0
2009-11-30 15:05:00,42.67,42.75,42.66,42.74,53200.0,25.7532,25.8015,25.7472,25.7954,53200.0
2009-11-30 15:10:00,42.74,42.76,42.7,42.75,89300.0,25.7954,25.8075,25.7713,25.8015,89300.0
2009-11-30 15:15:00,42.75,42.88,42.75,42.84,95700.0,25.8015,25.8799,25.8015,25.8558,95700.0
2009-11-30 15:20:00,42.83,42.84,42.76,42.79,109100.0,25.8498,25.8558,25.8075,25.8256,109100.0
2009-11-30 15:25:00,42.79,42.84,42.76,42.81,68600.0,25.8256,25.8558,25.8075,25.8377,68600.0
2009-11-30 15:30:00,42.81,42.87,42.78,42.79,102200.0,25.8377,25.8739,25.8196,25.8256,102200.0
2009-11-30 15:35:00,42.8,42.87,42.78,42.86,116100.0,25.8316,25.8739,25.8196,25.8679,116100.0
2009-11-30 15:40:00,42.86,42.86,42.79,42.85,73500.0,25.8679,25.8679,25.8256,25.8618,73500.0
2009-11-30 15:45:00,42.85,42.9,42.82,42.9,108600.0,25.8618,25.892,25.8437,25.892,108600.0
2009-11-30 15:50:00,42.89,42.95,42.84,42.94,118800.0,25.886,25.9222,25.8558,25.9161,118800.0
2009-11-30 15:55:00,42.94,42.94,42.83,42.83,146300.0,25.9161,25.9161,25.8498,25.8498,146300.0
2009-12-01 09:30:00,43.28,43.64,43.14,43.52,150900.0,26.1213,26.3386,26.0369,26.2662,150900.0
2009-12-01 09:35:00,43.51,43.61,43.46,43.49,97400.0,26.2602,26.3205,26.23,26.2481,97400.0
2009-12-01 09:40:00,43.47,43.54,43.35,43.35,111000.0,26.236,26.2783,26.1636,26.1636,111000.0
2009-12-01 09:45:00,43.37,43.42,43.19,43.28,85300.0,26.1757,26.2058,26.067,26.1213,85300.0
2009-12-01 09:50:00,43.28,43.3,43.12,43.21,79000.0,26.1213,26.1334,26.0248,26.0791,79000.0
2009-12-01 09:55:00,43.21,43.22,42.96,42.99,97800.0,26.0791,26.0851,25.9282,25.9463,97800.0
2009-12-01 10:00:00,43.02,43.19,42.9,43.16,140700.0,25.9644,26.067,25.892,26.0489,140700.0
2009-12-01 10:05:00,43.17,43.17,42.92,42.92,76400.0,26.055,26.055,25.9041,25.9041,76400.0
2009-12-01 10:10:00,42.92,43.06,42.81,43.06,81200.0,25.9041,25.9886,25.8377,25.9886,81200.0
2009-12-01 10:15:00,43.06,43.22,43.05,43.22,188900.0,25.9886,26.0851,25.9825,26.0851,188900.0
2009-12-01 10:20:00,43.21,43.29,43.14,43.26,70200.0,26.0791,26.1274,26.0369,26.1093,70200.0
2009-12-01 10:25:00,43.27,43.46,43.24,43.42,85000.0,26.1153,26.23,26.0972,26.2058,85000.0
2009-12-01 10:30:00,43.44,43.49,43.41,43.41,44600.0,26.2179,26.2481,26.1998,26.1998,44600.0
2009-12-01 10:35:00,43.41,43.42,43.31,43.32,36200.0,26.1998,26.2058,26.1395,26.1455,36200.0
2009-12-01 10:40:00,43.3,43.35,43.26,43.3,47300.0,26.1334,26.1636,26.1093,26.1334,47300.0
2009-12-01 10:45:00,43.3,43.34,43.26,43.27,35500.0,26.1334,26.1576,26.1093,26.1153,35500.0
2009-12-01 10:50:00,43.27,43.35,43.27,43.35,24600.0,26.1153,26.1636,26.1153,26.1636,24600.0
2009-12-01 10:55:00,43.33,43.35,43.26,43.35,26700.0,26.1515,26.1636,26.1093,26.1636,26700.0
2009-12-01 11:00:00,43.36,43.48,43.34,43.45,63300.0,26.1696,26.2421,26.1576,26.224,63300.0
2009-12-01 11:05:00,43.46,43.47,43.36,43.38,44000.0,26.23,26.236,26.1696,26.1817,44000.0
2009-12-01 11:10:00,43.39,43.42,43.36,43.4,52100.0,26.1877,26.2058,26.1696,26.1938,52100.0
2009-12-01 11:15:00,43.4,43.4,43.33,43.38,46500.0,26.1938,26.1938,26.1515,26.1817,46500.0
2009-12-01 11:20:00,43.37,43.42,43.34,43.38,77500.0,26.1757,26.2058,26.1576,26.1817,77500.0
2009-12-01 11:25:00,43.38,43.42,43.36,43.42,23700.0,26.1817,26.2058,26.1696,26.2058,23700.0
2009-12-01 11:30:00,43.4,43.45,43.38,43.39,47300.0,26.1938,26.224,26.1817,26.1877,47300.0
2009-12-01 11:35:00,43.4,43.4,43.32,43.34,44800.0,26.1938,26.1938,26.1455,26.1576,44800.0
2009-12-01 11:40:00,43.34,43.35,43.29,43.33,25100.0,26.1576,26.1636,26.1274,26.1515,25100.0
2009-12-01 11:45:00,43.33,43.35,43.32,43.33,21900.0,26.1515,26.1636,26.1455,26.1515,21900.0
2009-12-01 11:50:00,43.33,43.36,43.32,43.35,23400.0,26.1515,26.1696,26.1455,26.1636,23400.0
2009-12-01 11:55:00,43.35,43.36,43.31,43.33,30100.0,26.1636,26.1696,26.1395,26.1515,30100.0
2009-12-01 12:00:00,43.35,43.41,43.34,43.38,64000.0,26.1636,26.1998,26.1576,26.1817,64000.0
2009-12-01 12:05:00,43.38,43.43,43.35,43.37,47100.0,26.1817,26.2119,26.1636,26.1757,47100.0
2009-12-01 12:10:00,43.37,43.38,43.33,43.34,34900.0,26.1757,26.1817,26.1515,26.1576,34900.0
2009-12-01 12:15:00,43.34,43.38,43.32,43.35,51600.0,26.1576,26.1817,26.1455,26.1636,51600.0
2009-12-01 12:20:00,43.36,43.38,43.35,43.38,47100.0,26.1696,26.1817,26.1636,26.1817,47100.0
2009-12-01 12:25:00,43.37,43.41,43.37,43.41,18300.0,26.1757,26.1998,26.1757,26.1998,18300.0
2009-12-01 12:30:00,43.4,43.44,43.38,43.4,64600.0,26.1938,26.2179,26.1817,26.1938,64600.0
2009-12-01 12:35:00,43.41,43.48,43.39,43.4,162800.0,26.1998,26.2421,26.1877,26.1938,162800.0
2009-12-01 12:40:00,43.41,43.44,43.39,43.41,25900.0,26.1998,26.2179,26.1877,26.1998,25900.0
2009-12-01 12:45:00,43.41,43.43,43.4,43.4,19100.0,26.1998,26.2119,26.1938,26.1938,19100.0
2009-12-01 12:50:00,43.4,43.43,43.4,43.43,11900.0,26.1938,26.2119,26.1938,26.2119,11900.0
2009-12-01 12:55:00,43.43,43.45,43.4,43.4,35900.0,26.2119,26.224,26.1938,26.1938,35900.0
2009-12-01 13:00:00,43.4,43.45,43.39,43.44,29300.0,26.1938,26.224,26.1877,26.2179,29300.0
2009-12-01 13:05:00,43.44,43.5,43.44,43.49,38500.0,26.2179,26.2541,26.2179,26.2481,38500.0
2009-12-01 13:10:00,43.49,43.58,43.49,43.58,44800.0,26.2481,26.3024,26.2481,26.3024,44800.0
2009-12-01 13:15:00,43.58,43.6,43.58,43.59,42000.0,26.3024,26.3145,26.3024,26.3084,42000.0
2009-12-01 13:20:00,43.6,43.78,43.59,43.76,93600.0,26.3145,26.4231,26.3084,26.4111,93600.0
2009-12-01 13:25:00,43.75,43.76,43.66,43.68,29200.0,26.405,26.4111,26.3507,26.3628,29200.0
2009-12-01 13:30:00,43.68,43.84,43.68,43.84,76000.0,26.3628,26.4593,26.3628,26.4593,76000.0
2009-12-01 13:35:00,43.83,43.88,43.83,43.88,63200.0,26.4533,26.4835,26.4533,26.4835,63200.0
2009-12-01 13:40:00,43.88,43.9,43.85,43.86,73900.0,26.4835,26.4955,26.4654,26.4714,73900.0
2009-12-01 13:45:00,43.85,43.88,43.82,43.82,54300.0,26.4654,26.4835,26.4473,26.4473,54300.0
2009-12-01 13:50:00,43.82,43.82,43.75,43.75,22100.0,26.4473,26.4473,26.405,26.405,22100.0
2009-12-01 13:55:00,43.75,43.84,43.73,43.82,22500.0,26.405,26.4593,26.3929,26.4473,22500.0
2009-12-01 14:00:00,43.83,43.86,43.81,43.85,27100.0,26.4533,26.4714,26.4412,26.4654,27100.0
2009-12-01 14:05:00,43.84,43.85,43.76,43.77,21900.0,26.4593,26.4654,26.4111,26.4171,21900.0
2009-12-01 14:10:00,43.77,43.77,43.72,43.73,28700.0,26.4171,26.4171,26.3869,26.3929,28700.0
2009-12-01 14:15:00,43.72,43.73,43.67,43.68,19900.0,26.3869,26.3929,26.3567,26.3628,19900.0
2009-12-01 14:20:00,43.69,43.75,43.67,43.72,44200.0,26.3688,26.405,26.3567,26.3869,44200.0
2009-12-01 14:25:00,43.7,43.77,43.67,43.72,62400.0,26.3748,26.4171,26.3567,26.3869,62400.0
2009-12-01 14:30:00,43.73,43.81,43.72,43.77,43400.0,26.3929,26.4412,26.3869,26.4171,43400.0
2009-12-01 14:35:00,43.78,43.78,43.7,43.73,35700.0,26.4231,26.4231,26.3748,26.3929,35700.0
2009-12-01 14:40:00,43.72,43.75,43.63,43.66,61900.0,26.3869,26.405,26.3326,26.3507,61900.0
2009-12-01 14:45:00,43.65,43.68,43.6,43.62,49200.0,26.3447,26.3628,26.3145,26.3266,49200.0
2009-12-01 14:50:00,43.61,43.63,43.47,43.49,66000.0,26.3205,26.3326,26.236,26.2481,66000.0
2009-12-01 14:55:00,43.5,43.52,43.43,43.46,44200.0,26.2541,26.2662,26.2119,26.23,44200.0
2009-12-01 15:00:00,43.46,43.49,43.43,43.45,48100.0,26.23,26.2481,26.2119,26.224,48100.0
2009-12-01 15:05:00,43.45,43.55,43.44,43.52,42500.0,26.224,26.2843,26.2179,26.2662,42500.0
2009-12-01 15:10:00,43.51,43.59,43.49,43.58,52200.0,26.2602,26.3084,26.2481,26.3024,52200.0
2009-12-01 15:15:00,43.58,43.59,43.52,43.52,30900.0,26.3024,26.3084,26.2662,26.2662,30900.0
2009-12-01 15:20:00,43.52,43.54,43.45,43.48,42700.0,26.2662,26.2783,26.224,26.2421,42700.0
2009-12-01 15:25:00,43.48,43.52,43.48,43.5,46500.0,26.2421,26.2662,26.2421,26.2541,46500.0
2009-12-01 15:30:00,43.5,43.52,43.42,43.42,55000.0,26.2541,26.2662,26.2058,26.2058,55000.0
2009-12-01 15:35:00,43.42,43.47,43.35,43.44,84400.0,26.2058,26.236,26.1636,26.2179,84400.0
2009-12-01 15:40:00,43.42,43.52,43.42,43.52,95400.0,26.2058,26.2662,26.2058,26.2662,95400.0
2009-12-01 15:45:00,43.52,43.57,43.5,43.55,131800.0,26.2662,26.2964,26.2541,26.2843,131800.0
2009-12-01 15:50:00,43.54,43.59,43.5,43.51,141500.0,26.2783,26.3084,26.2541,26.2602,141500.0
2009-12-01 15:55:00,43.5,43.55,43.47,43.52,161200.0,26.2541,26.2843,26.236,26.2662,161200.0
2009-12-02 09:30:00,43.56,43.68,43.31,43.58,126100.0,26.2903,26.3628,26.1395,26.3024,126100.0
2009-12-02 09:35:00,43.61,43.68,43.5,43.52,135900.0,26.3205,26.3628,26.2541,26.2662,135900.0
2009-12-02 09:40:00,43.53,43.55,43.25,43.25,158600.0,26.2722,26.2843,26.1032,26.1032,158600.0
2009-12-02 09:45:00,43.25,43.37,43.25,43.36,104900.0,26.1032,26.1757,26.1032,26.1696,104900.0
2009-12-02 09:50:00,43.35,43.44,43.29,43.4,107100.0,26.1636,26.2179,26.1274,26.1938,107100.0
2009-12-02 09:55:00,43.39,43.48,43.38,43.43,104800.0,26.1877,26.2421,26.1817,26.2119,104800.0
2009-12-02 10:00:00,43.43,43.5,43.38,43.5,101100.0,26.2119,26.2541,26.1817,26.2541,101100.0
2009-12-02 10:05:00,43.46,43.7,43.45,43.7,136200.0,26.23,26.3748,26.224,26.3748,136200.0
2009-12-02 10:10:00,43.7,43.83,43.7,43.75,84600.0,26.3748,26.4533,26.3748,26.405,84600.0
2009-12-02 10:15:00,43.76,43.8,43.63,43.64,66400.0,26.4111,26.4352,26.3326,26.3386,66400.0
2009-12-02 10:20:00,43.65,43.67,43.54,43.56,40300.0,26.3447,26.3567,26.2783,26.2903,40300.0
2009-12-02 10:25:00,43.55,43.62,43.52,43.61,24500.0,26.2843,26.3266,26.2662,26.3205,24500.0
2009-12-02 10:30:00,43.61,43.68,43.53,43.6,79800.0,26.3205,26.3628,26.2722,26.3145,79800.0
2009-12-02 10:35:00,43.6,43.7,43.59,43.65,77100.0,26.3145,26.3748,26.3084,26.3447,77100.0
2009-12-02 10:40:00,43.66,43.68,43.54,43.55,51900.0,26.3507,26.3628,26.2783,26.2843,51900.0
2009-12-02 10:45:00,43.57,43.62,43.51,43.59,38400.0,26.2964,26.3266,26.2602,26.3084,38400.0
2009-12-02 10:50:00,43.59,43.67,43.58,43.61,39300.0,26.3084,26.3567,26.3024,26.3205,39300.0
2009-12-02 10:55:00,43.61,43.75,43.59,43.72,71300.0,26.3205,26.405,26.3084,26.3869,71300.0
2009-12-02 11:00:00,43.72,43.72,43.52,43.58,100700.0,26.3869,26.3869,26.2662,26.3024,100700.0
2009-12-02 11:05:00,43.58,43.6,43.53,43.59,37800.0,26.3024,26.3145,26.2722,26.3084,37800.0
2009-12-02 11:10:00,43.6,43.61,43.51,43.51,57400.0,26.3145,26.3205,26.2602,26.2602,57400.0
2009-12-02 11:15:00,43.51,43.52,43.39,43.44,70400.0,26.2602,26.2662,26.1877,26.2179,70400.0
2009-12-02 11:20:00,43.44,43.48,43.39,43.42,51700.0,26.2179,26.2421,26.1877,26.2058,51700.0
2009-12-02 11:25:00,43.42,43.51,43.4,43.44,41300.0,26.2058,26.2602,26.1938,26.2179,41300.0
2009-12-02 11:30:00,43.44,43.55,43.43,43.53,30200.0,26.2179,26.2843,26.2119,26.2722,30200.0
2009-12-02 11:35:00,43.54,43.54,43.42,43.47,21500.0,26.2783,26.2783,26.2058,26.236,21500.0
2009-12-02 11:40:00,43.49,43.51,43.47,43.5,15700.0,26.2481,26.2602,26.236,26.2541,15700.0
2009-12-02 11:45:00,43.5,43.56,43.43,43.44,44900.0,26.2541,26.2903,26.2119,26.2179,44900.0
2009-12-02 11:50:00,43.44,43.48,43.44,43.46,22000.0,26.2179,26.2421,26.2179,26.23,22000.0
2009-12-02 11:55:00,43.46,43.48,43.42,43.47,43100.0,26.23,26.2421,26.2058,26.236,43100.0
2009-12-02 12:00:00,43.46,43.51,43.46,43.5,24600.0,26.23,26.2602,26.23,26.2541,24600.0
2009-12-02 12:05:00,43.5,43.5,43.42,43.44,36700.0,26.2541,26.2541,26.2058,26.2179,36700.0
2009-12-02 12:10:00,43.44,43.47,43.35,43.35,49000.0,26.2179,26.236,26.1636,26.1636,49000.0
2009-12-02 12:15:00,43.34,43.34,43.2,43.25,63900.0,26.1576,26.1576,26.0731,26.1032,63900.0
2009-12-02 12:20:00,43.24,43.25,43.08,43.15,135500.0,26.0972,26.1032,26.0006,26.0429,135500.0
2009-12-02 12:25:00,43.16,43.21,43.12,43.15,41800.0,26.0489,26.0791,26.0248,26.0429,41800.0
2009-12-02 12:30:00,43.17,43.22,43.15,43.21,35300.0,26.055,26.0851,26.0429,26.0791,35300.0
2009-12-02 12:35:00,43.2,43.24,43.19,43.19,23300.0,26.0731,26.0972,26.067,26.067,23300.0
2009-12-02 12:40:00,43.18,43.19,43.1,43.13,27300.0,26.061,26.067,26.0127,26.0308,27300.0
2009-12-02 12:45:00,43.12,43.16,43.12,43.15,39200.0,26.0248,26.0489,26.0248,26.0429,39200.0
2009-12-02 12:50:00,43.16,43.62,43.11,43.2,36100.0,26.0489,26.3266,26.0187,26.0731,36100.0
2009-12-02 12:55:00,43.2,43.21,43.18,43.19,47200.0,26.0731,26.0791,26.061,26.067,47200.0
2009-12-02 13:00:00,43.2,43.23,43.14,43.16,29900.0,26.0731,26.0912,26.0369,26.0489,29900.0
2009-12-02 13:05:00,43.16,43.17,43.12,43.17,35500.0,26.0489,26.055,26.0248,26.055,35500.0
2009-12-02 13:10:00,43.17,43.26,43.17,43.25,30500.0,26.055,26.1093,26.055,26.1032,30500.0
2009-12-02 13:15:00,43.24,43.28,43.16,43.16,36200.0,26.0972,26.1213,26.0489,26.0489,36200.0
2009-12-02 13:20:00,43.16,43.21,43.13,43.16,47400.0,26.0489,26.0791,26.0308,26.0489,47400.0
2009-12-02 13:25:00,43.16,43.2,43.13,43.14,32800.0,26.0489,26.0731,26.0308,26.0369,32800.0
2009-12-02 13:30:00,43.15,43.16,43.13,43.13,42600.0,26.0429,26.0489,26.0308,26.0308,42600.0
2009-12-02 13:35:00,43.13,43.14,43.08,43.1,57200.0,26.0308,26.0369,26.0006,26.0127,57200.0
2009-12-02 13:40:00,43.1,43.12,43.05,43.05,43800.0,26.0127,26.0248,25.9825,25.9825,43800.0
2009-12-02 13:45:00,43.06,43.14,43.06,43.14,52500.0,25.9886,26.0369,25.9886,26.0369,52500.0
2009-12-02 13:50:00,43.14,43.16,43.09,43.09,39500.0,26.0369,26.0489,26.0067,26.0067,39500.0
2009-12-02 13:55:00,43.09,43.12,43.05,43.11,48500.0,26.0067,26.0248,25.9825,26.0187,48500.0
2009-12-02 14:00:00,43.12,43.3,43.12,43.28,167700.0,26.0248,26.1334,26.0248,26.1213,167700.0
2009-12-02 14:05:00,43.27,43.29,43.25,43.27,47500.0,26.1153,26.1274,26.1032,26.1153,47500.0
2009-12-02 14:10:00,43.27,43.28,43.23,43.26,69200.0,26.1153,26.1213,26.0912,26.1093,69200.0
2009-12-02 14:15:00,43.26,43.29,43.13,43.17,33700.0,26.1093,26.1274,26.0308,26.055,33700.0
2009-12-02 14:20:00,43.16,43.24,43.13,43.23,46700.0,26.0489,26.0972,26.0308,26.0912,46700.0
2009-12-02 14:25:00,43.24,43.3,43.2,43.26,37700.0,26.0972,26.1334,26.0731,26.1093,37700.0
2009-12-02 14:30:00,43.27,43.27,43.19,43.2,25700.0,26.1153,26.1153,26.067,26.0731,25700.0
2009-12-02 14:35:00,43.19,43.31,43.19,43.26,40700.0,26.067,26.1395,26.067,26.1093,40700.0
2009-12-02 14:40:00,43.26,43.29,43.24,43.27,44500.0,26.1093,26.1274,26.0972,26.1153,44500.0
2009-12-02 14:45:00,43.26,43.28,43.25,43.25,18900.0,26.1093,26.1213,26.1032,26.1032,18900.0
2009-12-02 14:50:00,43.25,43.31,43.23,43.26,51100.0,26.1032,26.1395,26.0912,26.1093,51100.0
2009-12-02 14:55:00,43.26,43.3,43.24,43.27,44500.0,26.1093,26.1334,26.0972,26.1153,44500.0
2009-12-02 15:00:00,43.27,43.31,43.26,43.27,41900.0,26.1153,26.1395,26.1093,26.1153,41900.0
2009-12-02 15:05:00,43.27,43.28,43.23,43.23,38300.0,26.1153,26.1213,26.0912,26.0912,38300.0
2009-12-02 15:10:00,43.24,43.24,43.17,43.18,59400.0,26.0972,26.0972,26.055,26.061,59400.0
2009-12-02 15:15:00,43.17,43.19,43.12,43.19,60400.0,26.055,26.067,26.0248,26.067,60400.0
2009-12-02 15:20:00,43.18,43.22,43.15,43.19,56700.0,26.061,26.0851,26.0429,26.067,56700.0
2009-12-02 15:25:00,43.18,43.19,43.13,43.13,46400.0,26.061,26.067,26.0308,26.0308,46400.0
2009-12-02 15:30:00,43.13,43.17,43.11,43.13,64800.0,26.0308,26.055,26.0187,26.0308,64800.0
2009-12-02 15:35:00,43.13,43.15,43.08,43.14,72500.0,26.0308,26.0429,26.0006,26.0369,72500.0
2009-12-02 15:40:00,43.14,43.23,43.14,43.15,147100.0,26.0369,26.0912,26.0369,26.0429,147100.0
2009-12-02 15:45:00,43.15,43.22,43.13,43.19,110600.0,26.0429,26.0851,26.0308,26.067,110600.0
2009-12-02 15:50:00,43.19,43.2,43.16,43.17,118200.0,26.067,26.0731,26.0489,26.055,118200.0
2009-12-02 15:55:00,43.16,43.17,43.11,43.12,177600.0,26.0489,26.055,26.0187,26.0248,177600.0
2009-12-03 09:30:00,44.02,44.08,43.75,43.97,416100.0,26.568,26.6042,26.405,26.5378,416100.0
2009-12-03 09:35:00,43.96,44.03,43.84,44.01,251700.0,26.5318,26.574,26.4593,26.5619,251700.0
2009-12-03 09:40:00,44.0,44.19,43.89,44.18,238100.0,26.5559,26.6706,26.4895,26.6645,238100.0
2009-12-03 09:45:00,44.2,44.5,44.2,44.44,371800.0,26.6766,26.8577,26.6766,26.8215,371800.0
2009-12-03 09:50:00,44.43,44.44,44.16,44.18,288200.0,26.8154,26.8215,26.6525,26.6645,288200.0
2009-12-03 09:55:00,44.17,44.21,44.0,44.03,207400.0,26.6585,26.6826,26.5559,26.574,207400.0
2009-12-03 10:00:00,44.02,44.03,43.81,43.94,193700.0,26.568,26.574,26.4412,26.5197,193700.0
2009-12-03 10:05:00,43.93,44.09,43.87,44.08,89900.0,26.5137,26.6102,26.4774,26.6042,89900.0
2009-12-03 10:10:00,44.07,44.13,43.97,44.02,117200.0,26.5981,26.6344,26.5378,26.568,117200.0
2009-12-03 10:15:00,44.01,44.01,43.8,43.85,144600.0,26.5619,26.5619,26.4352,26.4654,144600.0
2009-12-03 10:20:00,43.84,43.85,43.71,43.8,171100.0,26.4593,26.4654,26.3809,26.4352,171100.0
2009-12-03 10:25:00,43.81,43.91,43.78,43.89,70600.0,26.4412,26.5016,26.4231,26.4895,70600.0
2009-12-03 10:30:00,43.88,43.88,43.81,43.82,41100.0,26.4835,26.4835,26.4412,26.4473,41100.0
2009-12-03 10:35:00,43.83,43.84,43.71,43.71,56500.0,26.4533,26.4593,26.3809,26.3809,56500.0
2009-12-03 10:40:00,43.71,43.75,43.67,43.74,84400.0,26.3809,26.405,26.3567,26.399,84400.0
2009-12-03 10:45:00,43.76,43.99,43.71,43.98,97800.0,26.4111,26.5499,26.3809,26.5438,97800.0
2009-12-03 10:50:00,43.96,44.09,43.95,43.98,155400.0,26.5318,26.6102,26.5257,26.5438,155400.0
2009-12-03 10:55:00,43.98,44.02,43.95,44.01,49800.0,26.5438,26.568,26.5257,26.5619,49800.0
2009-12-03 11:00:00,44.01,44.05,43.97,44.04,41700.0,26.5619,26.5861,26.5378,26.58,41700.0
2009-12-03 11:05:00,44.04,44.04,43.97,43.99,29300.0,26.58,26.58,26.5378,26.5499,29300.0
2009-12-03 11:10:00,43.98,44.04,43.97,44.04,19500.0,26.5438,26.58,26.5378,26.58,19500.0
2009-12-03 11:15:00,44.02,44.04,43.97,43.98,39000.0,26.568,26.58,26.5378,26.5438,39000.0
2009-12-03 11:20:00,43.99,44.08,43.99,44.07,42300.0,26.5499,26.6042,26.5499,26.5981,42300.0
2009-12-03 11:25:00,44.07,44.14,44.06,44.12,52900.0,26.5981,26.6404,26.5921,26.6283,52900.0
2009-12-03 11:30:00,44.14,44.22,44.12,44.18,44300.0,26.6404,26.6887,26.6283,26.6645,44300.0
2009-12-03 11:35:00,44.18,44.21,44.03,44.04,74700.0,26.6645,26.6826,26.574,26.58,74700.0
2009-12-03 11:40:00,44.04,44.04,43.98,44.01,131000.0,26.58,26.58,26.5438,26.5619,131000.0
2009-12-03 11:45:00,44.02,44.08,44.0,44.03,36000.0,26.568,26.6042,26.5559,26.574,36000.0
2009-12-03 11:50:00,44.01,44.11,44.01,44.1,114700.0,26.5619,26.6223,26.5619,26.6163,114700.0
2009-12-03 11:55:00,44.09,44.1,44.03,44.06,40400.0,26.6102,26.6163,26.574,26.5921,40400.0
2009-12-03 12:00:00,44.05,44.05,43.98,44.03,167600.0,26.5861,26.5861,26.5438,26.574,167600.0
2009-12-03 12:05:00,44.03,44.03,43.99,44.03,32100.0,26.574,26.574,26.5499,26.574,32100.0
2009-12-03 12:10:00,44.02,44.06,44.01,44.03,38100.0,26.568,26.5921,26.5619,26.574,38100.0
2009-12-03 12:15:00,44.02,44.09,44.02,44.09,41300.0,26.568,26.6102,26.568,26.6102,41300.0
2009-12-03 12:20:00,44.08,44.13,44.02,44.12,61400.0,26.6042,26.6344,26.568,26.6283,61400.0
2009-12-03 12:25:00,44.1,44.13,44.06,44.1,50900.0,26.6163,26.6344,26.5921,26.6163,50900.0
2009-12-03 12:30:00,44.1,44.11,44.03,44.1,50500.0,26.6163,26.6223,26.574,26.6163,50500.0
2009-12-03 12:35:00,44.1,44.11,44.03,44.05,35900.0,26.6163,26.6223,26.574,26.5861,35900.0
2009-12-03 12:40:00,44.05,44.09,44.03,44.04,32800.0,26.5861,26.6102,26.574,26.58,32800.0
2009-12-03 12:45:00,44.03,44.05,44.02,44.03,22500.0,26.574,26.5861,26.568,26.574,22500.0
2009-12-03 12:50:00,44.04,44.08,44.02,44.04,33800.0,26.58,26.6042,26.568,26.58,33800.0
2009-12-03 12:55:00,44.04,44.04,43.97,43.99,71100.0,26.58,26.58,26.5378,26.5499,71100.0
2009-12-03 13:00:00,43.99,44.01,43.97,44.01,39000.0,26.5499,26.5619,26.5378,26.5619,39000.0
2009-12-03 13:05:00,44.01,44.01,43.92,43.93,75800.0,26.5619,26.5619,26.5076,26.5137,75800.0
2009-12-03 13:10:00,43.93,43.95,43.87,43.9,59800.0,26.5137,26.5257,26.4774,26.4955,59800.0
2009-12-03 13:15:00,43.92,44.0,43.91,43.99,22000.0,26.5076,26.5559,26.5016,26.5499,22000.0
2009-12-03 13:20:00,43.99,44.0,43.94,43.97,35500.0,26.5499,26.5559,26.5197,26.5378,35500.0
2009-12-03 13:25:00,43.98,43.99,43.96,43.98,25300.0,26.5438,26.5499,26.5318,26.5438,25300.0
2009-12-03 13:30:00,43.99,44.1,43.99,44.09,59100.0,26.5499,26.6163,26.5499,26.6102,59100.0
2009-12-03 13:35:00,44.09,44.13,44.08,44.12,26100.0,26.6102,26.6344,26.6042,26.6283,26100.0
2009-12-03 13:40:00,44.12,44.17,44.1,44.1,28400.0,26.6283,26.6585,26.6163,26.6163,28400.0
2009-12-03 13:45:00,44.11,44.13,44.07,44.07,18300.0,26.6223,26.6344,26.5981,26.5981,18300.0
2009-12-03 13:50:00,44.08,44.09,44.05,44.09,16000.0,26.6042,26.6102,26.5861,26.6102,16000.0
2009-12-03 13:55:00,44.1,44.11,44.06,44.09,18800.0,26.6163,26.6223,26.5921,26.6102,18800.0
2009-12-03 14:00:00,44.09,44.13,44.08,44.08,18900.0,26.6102,26.6344,26.6042,26.6042,18900.0
2009-12-03 14:05:00,44.08,44.09,44.01,44.05,32800.0,26.6042,26.6102,26.5619,26.5861,32800.0
2009-12-03 14:10:00,44.06,44.06,44.0,44.05,33400.0,26.5921,26.5921,26.5559,26.5861,33400.0
2009-12-03 14:15:00,44.05,44.08,43.91,43.94,64600.0,26.5861,26.6042,26.5016,26.5197,64600.0
2009-12-03 14:20:00,43.93,43.98,43.92,43.94,37700.0,26.5137,26.5438,26.5076,26.5197,37700.0
2009-12-03 14:25:00,43.92,43.96,43.91,43.93,34400.0,26.5076,26.5318,26.5016,26.5137,34400.0
2009-12-03 14:30:00,43.94,43.94,43.89,43.89,53800.0,26.5197,26.5197,26.4895,26.4895,53800.0
2009-12-03 14:35:00,43.9,43.99,43.89,43.98,27600.0,26.4955,26.5499,26.4895,26.5438,27600.0
2009-12-03 14:40:00,43.98,44.01,43.95,43.99,38500.0,26.5438,26.5619,26.5257,26.5499,38500.0
2009-12-03 14:45:00,43.99,43.99,43.92,43.93,22500.0,26.5499,26.5499,26.5076,26.5137,22500.0
2009-12-03 14:50:00,43.93,43.99,43.9,43.9,48100.0,26.5137,26.5499,26.4955,26.4955,48100.0
2009-12-03 14:55:00,43.9,43.92,43.85,43.9,59400.0,26.4955,26.5076,26.4654,26.4955,59400.0
2009-12-03 15:00:00,43.9,43.96,43.89,43.89,57600.0,26.4955,26.5318,26.4895,26.4895,57600.0
2009-12-03 15:05:00,43.88,43.94,43.88,43.94,60300.0,26.4835,26.5197,26.4835,26.5197,60300.0
2009-12-03 15:10:00,43.95,43.95,43.9,43.92,54900.0,26.5257,26.5257,26.4955,26.5076,54900.0
2009-12-03 15:15:00,43.92,43.95,43.9,43.94,54900.0,26.5076,26.5257,26.4955,26.5197,54900.0
2009-12-03 15:20:00,43.95,44.01,43.93,43.94,97800.0,26.5257,26.5619,26.5137,26.5197,97800.0
2009-12-03 15:25:00,43.94,43.95,43.88,43.9,52400.0,26.5197,26.5257,26.4835,26.4955,52400.0
2009-12-03 15:30:00,43.9,43.95,43.87,43.87,68300.0,26.4955,26.5257,26.4774,26.4774,68300.0
2009-12-03 15:35:00,43.87,43.89,43.79,43.8,70000.0,26.4774,26.4895,26.4292,26.4352,70000.0
2009-12-03 15:40:00,43.79,43.8,43.66,43.7,143000.0,26.4292,26.4352,26.3507,26.3748,143000.0
2009-12-03 15:45:00,43.69,43.7,43.59,43.6,171300.0,26.3688,26.3748,26.3084,26.3145,171300.0
2009-12-03 15:50:00,43.59,43.59,43.51,43.59,185800.0,26.3084,26.3084,26.2602,26.3084,185800.0
2009-12-03 15:55:00,43.59,43.61,43.5,43.58,257800.0,26.3084,26.3205,26.2541,26.3024,257800.0
2009-12-04 09:30:00,44.43,44.43,44.11,44.3,179200.0,26.8154,26.8154,26.6223,26.737,179200.0
2009-12-04 09:35:00,44.29,44.35,44.21,44.28,112400.0,26.7309,26.7671,26.6826,26.7249,112400.0
2009-12-04 09:40:00,44.29,44.49,44.29,44.47,132900.0,26.7309,26.8516,26.7309,26.8396,132900.0
2009-12-04 09:45:00,44.47,44.5,44.4,44.5,107500.0,26.8396,26.8577,26.7973,26.8577,107500.0
2009-12-04 09:50:00,44.5,44.5,44.39,44.46,85800.0,26.8577,26.8577,26.7913,26.8335,85800.0
2009-12-04 09:55:00,44.46,44.5,44.43,44.47,87800.0,26.8335,26.8577,26.8154,26.8396,87800.0
2009-12-04 10:00:00,44.48,44.49,44.38,44.38,79600.0,26.8456,26.8516,26.7852,26.7852,79600.0
2009-12-04 10:05:00,44.37,44.48,44.33,44.48,80100.0,26.7792,26.8456,26.7551,26.8456,80100.0
2009-12-04 10:10:00,44.47,44.48,44.4,44.47,53400.0,26.8396,26.8456,26.7973,26.8396,53400.0
2009-12-04 10:15:00,44.47,44.48,44.4,44.4,60500.0,26.8396,26.8456,26.7973,26.7973,60500.0
2009-12-04 10:20:00,44.4,44.5,44.28,44.29,96200.0,26.7973,26.8577,26.7249,26.7309,96200.0
2009-12-04 10:25:00,44.3,44.32,44.2,44.24,71800.0,26.737,26.749,26.6766,26.7008,71800.0
2009-12-04 10:30:00,44.24,44.3,44.21,44.22,42300.0,26.7008,26.737,26.6826,26.6887,42300.0
2009-12-04 10:35:00,44.21,44.27,44.19,44.27,31400.0,26.6826,26.7189,26.6706,26.7189,31400.0
2009-12-04 10:40:00,44.25,44.26,44.22,44.26,44100.0,26.7068,26.7128,26.6887,26.7128,44100.0
2009-12-04 10:45:00,44.26,44.26,44.19,44.19,36600.0,26.7128,26.7128,26.6706,26.6706,36600.0
2009-12-04 10:50:00,44.18,44.22,44.13,44.16,47900.0,26.6645,26.6887,26.6344,26.6525,47900.0
2009-12-04 10:55:00,44.16,44.16,44.05,44.05,44800.0,26.6525,26.6525,26.5861,26.5861,44800.0
2009-12-04 11:00:00,44.06,44.07,44.01,44.03,44600.0,26.5921,26.5981,26.5619,26.574,44600.0
2009-12-04 11:05:00,44.03,44.09,44.0,44.05,72400.0,26.574,26.6102,26.5559,26.5861,72400.0
2009-12-04 11:10:00,44.07,44.09,44.0,44.01,29000.0,26.5981,26.6102,26.5559,26.5619,29000.0
2009-12-04 11:15:00,44.01,44.01,43.82,43.86,57100.0,26.5619,26.5619,26.4473,26.4714,57100.0
2009-12-04 11:20:00,43.87,43.88,43.77,43.77,52000.0,26.4774,26.4835,26.4171,26.4171,52000.0
2009-12-04 11:25:00,43.78,43.83,43.66,43.66,42600.0,26.4231,26.4533,26.3507,26.3507,42600.0
2009-12-04 11:30:00,43.65,43.71,43.57,43.71,93900.0,26.3447,26.3809,26.2964,26.3809,93900.0
2009-12-04 11:35:00,43.71,43.76,43.61,43.65,52700.0,26.3809,26.4111,26.3205,26.3447,52700.0
2009-12-04 11:40:00,43.63,43.63,43.5,43.53,90700.0,26.3326,26.3326,26.2541,26.2722,90700.0
2009-12-04 11:45:00,43.51,43.51,43.3,43.42,139800.0,26.2602,26.2602,26.1334,26.2058,139800.0
2009-12-04 11:50:00,43.41,43.54,43.34,43.54,62100.0,26.1998,26.2783,26.1576,26.2783,62100.0
2009-12-04 11:55:00,43.54,43.67,43.5,43.63,50100.0,26.2783,26.3567,26.2541,26.3326,50100.0
2009-12-04 12:00:00,43.64,43.65,43.51,43.54,41700.0,26.3386,26.3447,26.2602,26.2783,41700.0
2009-12-04 12:05:00,43.55,43.64,43.53,43.62,29500.0,26.2843,26.3386,26.2722,26.3266,29500.0
2009-12-04 12:10:00,43.62,43.69,43.59,43.59,40900.0,26.3266,26.3688,26.3084,26.3084,40900.0
2009-12-04 12:15:00,43.61,43.62,43.54,43.57,28300.0,26.3205,26.3266,26.2783,26.2964,28300.0
2009-12-04 12:20:00,43.57,43.6,43.51,43.54,19900.0,26.2964,26.3145,26.2602,26.2783,19900.0
2009-12-04 12:25:00,43.55,43.66,43.55,43.58,18000.0,26.2843,26.3507,26.2843,26.3024,18000.0
2009-12-04 12:30:00,43.58,43.74,43.58,43.73,34400.0,26.3024,26.399,26.3024,26.3929,34400.0
2009-12-04 12:35:00,43.72,43.73,43.65,43.71,43600.0,26.3869,26.3929,26.3447,26.3809,43600.0
2009-12-04 12:40:00,43.7,43.71,43.65,43.68,33100.0,26.3748,26.3809,26.3447,26.3628,33100.0
2009-12-04 12:45:00,43.7,43.74,43.63,43.63,18000.0,26.3748,26.399,26.3326,26.3326,18000.0
2009-12-04 12:50:00,43.63,43.78,43.63,43.74,25400.0,26.3326,26.4231,26.3326,26.399,25400.0
2009-12-04 12:55:00,43.72,43.74,43.68,43.71,21500.0,26.3869,26.399,26.3628,26.3809,21500.0
2009-12-04 13:00:00,43.71,43.85,43.7,43.85,19900.0,26.3809,26.4654,26.3748,26.4654,19900.0
2009-12-04 13:05:00,43.84,43.88,43.83,43.88,21800.0,26.4593,26.4835,26.4533,26.4835,21800.0
2009-12-04 13:10:00,43.88,43.9,43.77,43.77,48000.0,26.4835,26.4955,26.4171,26.4171,48000.0
2009-12-04 13:15:00,43.78,43.79,43.72,43.73,29100.0,26.4231,26.4292,26.3869,26.3929,29100.0
2009-12-04 13:20:00,43.73,43.73,43.63,43.67,38000.0,26.3929,26.3929,26.3326,26.3567,38000.0
2009-12-04 13:25:00,43.68,43.71,43.58,43.59,29200.0,26.3628,26.3809,26.3024,26.3084,29200.0
2009-12-04 13:30:00,43.59,43.7,43.58,43.69,22000.0,26.3084,26.3748,26.3024,26.3688,22000.0
2009-12-04 13:35:00,43.68,43.68,43.58,43.6,32100.0,26.3628,26.3628,26.3024,26.3145,32100.0
2009-12-04 13:40:00,43.62,43.74,43.62,43.7,24800.0,26.3266,26.399,26.3266,26.3748,24800.0
2009-12-04 13:45:00,43.7,43.7,43.62,43.62,26200.0,26.3748,26.3748,26.3266,26.3266,26200.0
2009-12-04 13:50:00,43.61,43.61,43.45,43.5,69400.0,26.3205,26.3205,26.224,26.2541,69400.0
2009-12-04 13:55:00,43.51,43.55,43.4,43.43,32600.0,26.2602,26.2843,26.1938,26.2119,32600.0
2009-12-04 14:00:00,43.42,43.5,43.42,43.49,18200.0,26.2058,26.2541,26.2058,26.2481,18200.0
2009-12-04 14:05:00,43.51,43.51,43.33,43.35,35500.0,26.2602,26.2602,26.1515,26.1636,35500.0
2009-12-04 14:10:00,43.35,43.44,43.35,43.44,30700.0,26.1636,26.2179,26.1636,26.2179,30700.0
2009-12-04 14:15:00,43.44,43.5,43.38,43.4,48000.0,26.2179,26.2541,26.1817,26.1938,48000.0
2009-12-04 14:20:00,43.41,43.44,43.22,43.26,111600.0,26.1998,26.2179,26.0851,26.1093,111600.0
2009-12-04 14:25:00,43.26,43.34,43.22,43.34,113600.0,26.1093,26.1576,26.0851,26.1576,113600.0
2009-12-04 14:30:00,43.34,43.5,43.34,43.47,59500.0,26.1576,26.2541,26.1576,26.236,59500.0
2009-12-04 14:35:00,43.48,43.6,43.47,43.53,51900.0,26.2421,26.3145,26.236,26.2722,51900.0
2009-12-04 14:40:00,43.53,43.53,43.44,43.45,44500.0,26.2722,26.2722,26.2179,26.224,44500.0
2009-12-04 14:45:00,43.44,43.5,43.39,43.39,57200.0,26.2179,26.2541,26.1877,26.1877,57200.0
2009-12-04 14:50:00,43.39,43.44,43.36,43.43,55900.0,26.1877,26.2179,26.1696,26.2119,55900.0
2009-12-04 14:55:00,43.43,43.63,43.42,43.56,61800.0,26.2119,26.3326,26.2058,26.2903,61800.0
2009-12-04 15:00:00,43.56,43.66,43.51,43.59,43300.0,26.2903,26.3507,26.2602,26.3084,43300.0
2009-12-04 15:05:00,43.59,43.68,43.59,43.63,66800.0,26.3084,26.3628,26.3084,26.3326,66800.0
2009-12-04 15:10:00,43.62,43.68,43.62,43.65,37400.0,26.3266,26.3628,26.3266,26.3447,37400.0
2009-12-04 15:15:00,43.67,43.69,43.63,43.67,39300.0,26.3567,26.3688,26.3326,26.3567,39300.0
2009-12-04 15:20:00,43.67,43.75,43.67,43.74,65500.0,26.3567,26.405,26.3567,26.399,65500.0
2009-12-04 15:25:00,43.74,43.8,43.69,43.76,59300.0,26.399,26.4352,26.3688,26.4111,59300.0
2009-12-04 15:30:00,43.76,43.79,43.7,43.78,68600.0,26.4111,26.4292,26.3748,26.4231,68600.0
2009-12-04 15:35:00,43.78,43.82,43.69,43.7,83400.0,26.4231,26.4473,26.3688,26.3748,83400.0
2009-12-04 15:40:00,43.7,43.77,43.65,43.76,83700.0,26.3748,26.4171,26.3447,26.4111,83700.0
2009-12-04 15:45:00,43.76,43.89,43.75,43.86,135500.0,26.4111,26.4895,26.405,26.4714,135500.0
2009-12-04 15:50:00,43.86,43.86,43.76,43.81,129700.0,26.4714,26.4714,26.4111,26.4412,129700.0
2009-12-04 15:55:00,43.81,43.86,43.71,43.8,348400.0,26.4412,26.4714,26.3809,26.4352,348400.0
2009-12-07 09:30:00,43.85,44.0,43.81,43.93,54500.0,26.4654,26.5559,26.4412,26.5137,54500.0
2009-12-07 09:35:00,43.92,43.97,43.65,43.78,85600.0,26.5076,26.5378,26.3447,26.4231,85600.0
2009-12-07 09:40:00,43.76,43.82,43.68,43.81,56300.0,26.4111,26.4473,26.3628,26.4412,56300.0
2009-12-07 09:45:00,43.85,43.97,43.82,43.92,41400.0,26.4654,26.5378,26.4473,26.5076,41400.0
2009-12-07 09:50:00,43.95,43.97,43.86,43.95,106100.0,26.5257,26.5378,26.4714,26.5257,106100.0
2009-12-07 09:55:00,43.94,43.99,43.93,43.94,28000.0,26.5197,26.5499,26.5137,26.5197,28000.0
2009-12-07 10:00:00,43.94,43.94,43.65,43.67,76800.0,26.5197,26.5197,26.3447,26.3567,76800.0
2009-12-07 10:05:00,43.67,43.7,43.6,43.62,75900.0,26.3567,26.3748,26.3145,26.3266,75900.0
2009-12-07 10:10:00,43.63,43.69,43.62,43.66,43300.0,26.3326,26.3688,26.3266,26.3507,43300.0
2009-12-07 10:15:00,43.65,43.73,43.65,43.72,40100.0,26.3447,26.3929,26.3447,26.3869,40100.0
2009-12-07 10:20:00,43.7,43.74,43.65,43.74,93400.0,26.3748,26.399,26.3447,26.399,93400.0
2009-12-07 10:25:00,43.74,43.88,43.69,43.88,56700.0,26.399,26.4835,26.3688,26.4835,56700.0
2009-12-07 10:30:00,43.87,43.95,43.81,43.84,46400.0,26.4774,26.5257,26.4412,26.4593,46400.0
2009-12-07 10:35:00,43.84,43.87,43.78,43.79,27100.0,26.4593,26.4774,26.4231,26.4292,27100.0
2009-12-07 10:40:00,43.79,43.85,43.77,43.82,34100.0,26.4292,26.4654,26.4171,26.4473,34100.0
2009-12-07 10:45:00,43.81,43.84,43.77,43.81,15800.0,26.4412,26.4593,26.4171,26.4412,15800.0
2009-12-07 10:50:00,43.8,43.84,43.78,43.81,29700.0,26.4352,26.4593,26.4231,26.4412,29700.0
2009-12-07 10:55:00,43.79,43.83,43.77,43.78,9500.0,26.4292,26.4533,26.4171,26.4231,9500.0
2009-12-07 11:00:00,43.81,43.81,43.74,43.76,28800.0,26.4412,26.4412,26.399,26.4111,28800.0
2009-12-07 11:05:00,43.74,43.8,43.74,43.74,19600.0,26.399,26.4352,26.399,26.399,19600.0
2009-12-07 11:10:00,43.74,43.76,43.68,43.68,25900.0,26.399,26.4111,26.3628,26.3628,25900.0
2009-12-07 11:15:00,43.68,43.73,43.68,43.73,24500.0,26.3628,26.3929,26.3628,26.3929,24500.0
2009-12-07 11:20:00,43.73,43.75,43.71,43.71,22300.0,26.3929,26.405,26.3809,26.3809,22300.0
2009-12-07 11:25:00,43.71,43.72,43.67,43.7,29300.0,26.3809,26.3869,26.3567,26.3748,29300.0
2009-12-07 11:30:00,43.69,43.84,43.68,43.82,27900.0,26.3688,26.4593,26.3628,26.4473,27900.0
2009-12-07 11:35:00,43.81,43.84,43.76,43.78,18000.0,26.4412,26.4593,26.4111,26.4231,18000.0
2009-12-07 11:40:00,43.76,43.79,43.75,43.78,9700.0,26.4111,26.4292,26.405,26.4231,9700.0
2009-12-07 11:45:00,43.78,43.84,43.77,43.83,16900.0,26.4231,26.4593,26.4171,26.4533,16900.0
2009-12-07 11:50:00,43.83,43.84,43.81,43.83,32300.0,26.4533,26.4593,26.4412,26.4533,32300.0
2009-12-07 11:55:00,43.83,43.84,43.8,43.84,17700.0,26.4533,26.4593,26.4352,26.4593,17700.0
2009-12-07 12:00:00,43.84,43.87,43.8,43.86,26700.0,26.4593,26.4774,26.4352,26.4714,26700.0
2009-12-07 12:05:00,43.86,43.87,43.84,43.85,18700.0,26.4714,26.4774,26.4593,26.4654,18700.0
2009-12-07 12:10:00,43.85,43.87,43.83,43.85,21400.0,26.4654,26.4774,26.4533,26.4654,21400.0
2009-12-07 12:15:00,43.85,43.87,43.83,43.87,19700.0,26.4654,26.4774,26.4533,26.4774,19700.0
2009-12-07 12:20:00,43.86,43.87,43.82,43.85,16600.0,26.4714,26.4774,26.4473,26.4654,16600.0
2009-12-07 12:25:00,43.86,43.88,43.84,43.88,8900.0,26.4714,26.4835,26.4593,26.4835,8900.0
2009-12-07 12:30:00,43.87,43.95,43.87,43.95,39600.0,26.4774,26.5257,26.4774,26.5257,39600.0
2009-12-07 12:35:00,43.95,44.02,43.94,43.95,45000.0,26.5257,26.568,26.5197,26.5257,45000.0
2009-12-07 12:40:00,43.96,43.97,43.89,43.92,25100.0,26.5318,26.5378,26.4895,26.5076,25100.0
2009-12-07 12:45:00,43.92,44.0,43.91,43.99,24200.0,26.5076,26.5559,26.5016,26.5499,24200.0
2009-12-07 12:50:00,43.99,44.02,43.98,44.0,15200.0,26.5499,26.568,26.5438,26.5559,15200.0
2009-12-07 12:55:00,43.99,44.04,43.99,44.01,18900.0,26.5499,26.58,26.5499,26.5619,18900.0
2009-12-07 13:00:00,44.02,44.02,43.99,44.0,10400.0,26.568,26.568,26.5499,26.5559,10400.0
2009-12-07 13:05:00,43.99,43.99,43.95,43.95,11000.0,26.5499,26.5499,26.5257,26.5257,11000.0
2009-12-07 13:10:00,43.96,44.03,43.95,44.01,18300.0,26.5318,26.574,26.5257,26.5619,18300.0
2009-12-07 13:15:00,44.01,44.05,43.99,43.99,17700.0,26.5619,26.5861,26.5499,26.5499,17700.0
2009-12-07 13:20:00,43.99,44.03,43.98,43.99,41100.0,26.5499,26.574,26.5438,26.5499,41100.0
2009-12-07 13:25:00,44.0,44.04,43.99,43.99,12300.0,26.5559,26.58,26.5499,26.5499,12300.0
2009-12-07 13:30:00,44.0,44.01,43.97,43.99,16100.0,26.5559,26.5619,26.5378,26.5499,16100.0
2009-12-07 13:35:00,43.97,44.04,43.97,44.02,15500.0,26.5378,26.58,26.5378,26.568,15500.0
2009-12-07 13:40:00,44.01,44.04,44.01,44.03,15600.0,26.5619,26.58,26.5619,26.574,15600.0
2009-12-07 13:45:00,44.03,44.04,43.99,44.0,12900.0,26.574,26.58,26.5499,26.5559,12900.0
2009-12-07 13:50:00,43.99,44.04,43.97,44.01,51500.0,26.5499,26.58,26.5378,26.5619,51500.0
2009-12-07 13:55:00,44.01,44.02,43.96,44.0,18000.0,26.5619,26.568,26.5318,26.5559,18000.0
2009-12-07 14:00:00,44.0,44.03,43.95,44.0,47500.0,26.5559,26.574,26.5257,26.5559,47500.0
2009-12-07 14:05:00,44.0,44.03,43.97,43.99,49800.0,26.5559,26.574,26.5378,26.5499,49800.0
2009-12-07 14:10:00,43.99,44.01,43.99,44.0,13200.0,26.5499,26.5619,26.5499,26.5559,13200.0
2009-12-07 14:15:00,44.01,44.04,43.99,43.99,38500.0,26.5619,26.58,26.5499,26.5499,38500.0
2009-12-07 14:20:00,43.99,44.03,43.97,44.01,27000.0,26.5499,26.574,26.5378,26.5619,27000.0
2009-12-07 14:25:00,44.0,44.03,43.97,44.02,26300.0,26.5559,26.574,26.5378,26.568,26300.0
2009-12-07 14:30:00,44.01,44.01,43.89,43.93,72100.0,26.5619,26.5619,26.4895,26.5137,72100.0
2009-12-07 14:35:00,43.92,43.93,43.85,43.87,38700.0,26.5076,26.5137,26.4654,26.4774,38700.0
2009-12-07 14:40:00,43.86,43.88,43.83,43.85,86600.0,26.4714,26.4835,26.4533,26.4654,86600.0
2009-12-07 14:45:00,43.83,43.85,43.79,43.82,37200.0,26.4533,26.4654,26.4292,26.4473,37200.0
2009-12-07 14:50:00,43.82,43.86,43.79,43.84,31400.0,26.4473,26.4714,26.4292,26.4593,31400.0
2009-12-07 14:55:00,43.85,43.88,43.83,43.86,19200.0,26.4654,26.4835,26.4533,26.4714,19200.0
2009-12-07 15:00:00,43.86,43.9,43.8,43.9,52000.0,26.4714,26.4955,26.4352,26.4955,52000.0
2009-12-07 15:05:00,43.9,43.99,43.89,43.99,100500.0,26.4955,26.5499,26.4895,26.5499,100500.0
2009-12-07 15:10:00,44.0,44.02,43.99,44.0,39200.0,26.5559,26.568,26.5499,26.5559,39200.0
2009-12-07 15:15:00,44.0,44.0,43.9,43.91,45600.0,26.5559,26.5559,26.4955,26.5016,45600.0
2009-12-07 15:20:00,43.89,43.92,43.85,43.86,32100.0,26.4895,26.5076,26.4654,26.4714,32100.0
2009-12-07 15:25:00,43.85,43.87,43.83,43.86,31400.0,26.4654,26.4774,26.4533,26.4714,31400.0
2009-12-07 15:30:00,43.86,43.98,43.85,43.97,54500.0,26.4714,26.5438,26.4654,26.5378,54500.0
2009-12-07 15:35:00,43.98,43.98,43.92,43.98,112800.0,26.5438,26.5438,26.5076,26.5438,112800.0
2009-12-07 15:40:00,43.98,44.05,43.96,44.05,152300.0,26.5438,26.5861,26.5318,26.5861,152300.0
2009-12-07 15:45:00,44.04,44.05,43.99,44.03,113100.0,26.58,26.5861,26.5499,26.574,113100.0
2009-12-07 15:50:00,44.03,44.03,43.98,43.99,117500.0,26.574,26.574,26.5438,26.5499,117500.0
2009-12-07 15:55:00,43.98,43.99,43.93,43.97,166700.0,26.5438,26.5499,26.5137,26.5378,166700.0
2009-12-08 09:30:00,43.66,43.83,43.56,43.56,94800.0,26.3507,26.4533,26.2903,26.2903,94800.0
2009-12-08 09:35:00,43.6,43.7,43.5,43.59,137100.0,26.3145,26.3748,26.2541,26.3084,137100.0
2009-12-08 09:40:00,43.58,43.58,43.34,43.36,99700.0,26.3024,26.3024,26.1576,26.1696,99700.0
2009-12-08 09:45:00,43.42,43.51,43.36,43.48,122600.0,26.2058,26.2602,26.1696,26.2421,122600.0
2009-12-08 09:50:00,43.48,43.59,43.43,43.59,71300.0,26.2421,26.3084,26.2119,26.3084,71300.0
2009-12-08 09:55:00,43.58,43.71,43.56,43.69,162300.0,26.3024,26.3809,26.2903,26.3688,162300.0
2009-12-08 10:00:00,43.69,43.75,43.67,43.73,54600.0,26.3688,26.405,26.3567,26.3929,54600.0
2009-12-08 10:05:00,43.74,43.85,43.72,43.79,78000.0,26.399,26.4654,26.3869,26.4292,78000.0
2009-12-08 10:10:00,43.81,43.87,43.78,43.85,56500.0,26.4412,26.4774,26.4231,26.4654,56500.0
2009-12-08 10:15:00,43.85,43.94,43.83,43.91,70400.0,26.4654,26.5197,26.4533,26.5016,70400.0
2009-12-08 10:20:00,43.93,43.96,43.85,43.9,101000.0,26.5137,26.5318,26.4654,26.4955,101000.0
2009-12-08 10:25:00,43.9,43.98,43.87,43.97,83700.0,26.4955,26.5438,26.4774,26.5378,83700.0
2009-12-08 10:30:00,43.96,44.09,43.89,43.9,105700.0,26.5318,26.6102,26.4895,26.4955,105700.0
2009-12-08 10:35:00,43.9,43.92,43.83,43.87,44500.0,26.4955,26.5076,26.4533,26.4774,44500.0
2009-12-08 10:40:00,43.86,43.93,43.84,43.92,19000.0,26.4714,26.5137,26.4593,26.5076,19000.0
2009-12-08 10:45:00,43.92,43.92,43.72,43.72,36100.0,26.5076,26.5076,26.3869,26.3869,36100.0
2009-12-08 10:50:00,43.72,43.74,43.66,43.67,36700.0,26.3869,26.399,26.3507,26.3567,36700.0
2009-12-08 10:55:00,43.67,43.74,43.6,43.74,46900.0,26.3567,26.399,26.3145,26.399,46900.0
2009-12-08 11:00:00,43.76,43.81,43.7,43.76,50300.0,26.4111,26.4412,26.3748,26.4111,50300.0
2009-12-08 11:05:00,43.77,43.82,43.73,43.75,44400.0,26.4171,26.4473,26.3929,26.405,44400.0
2009-12-08 11:10:00,43.75,43.78,43.71,43.75,36200.0,26.405,26.4231,26.3809,26.405,36200.0
2009-12-08 11:15:00,43.75,43.77,43.69,43.69,32300.0,26.405,26.4171,26.3688,26.3688,32300.0
2009-12-08 11:20:00,43.69,43.79,43.69,43.74,50300.0,26.3688,26.4292,26.3688,26.399,50300.0
2009-12-08 11:25:00,43.74,43.79,43.72,43.74,44500.0,26.399,26.4292,26.3869,26.399,44500.0
2009-12-08 11:30:00,43.74,43.74,43.69,43.72,35400.0,26.399,26.399,26.3688,26.3869,35400.0
2009-12-08 11:35:00,43.71,43.74,43.69,43.73,31200.0,26.3809,26.399,26.3688,26.3929,31200.0
2009-12-08 11:40:00,43.72,43.85,43.72,43.82,42400.0,26.3869,26.4654,26.3869,26.4473,42400.0
2009-12-08 11:45:00,43.81,43.9,43.81,43.87,25200.0,26.4412,26.4955,26.4412,26.4774,25200.0
2009-12-08 11:50:00,43.87,43.89,43.81,43.83,37700.0,26.4774,26.4895,26.4412,26.4533,37700.0
2009-12-08 11:55:00,43.83,43.85,43.75,43.82,79100.0,26.4533,26.4654,26.405,26.4473,79100.0
2009-12-08 12:00:00,43.82,43.86,43.78,43.8,35400.0,26.4473,26.4714,26.4231,26.4352,35400.0
2009-12-08 12:05:00,43.79,43.8,43.78,43.79,67000.0,26.4292,26.4352,26.4231,26.4292,67000.0
2009-12-08 12:10:00,43.79,43.83,43.77,43.8,35800.0,26.4292,26.4533,26.4171,26.4352,35800.0
2009-12-08 12:15:00,43.79,43.8,43.76,43.79,22100.0,26.4292,26.4352,26.4111,26.4292,22100.0
2009-12-08 12:20:00,43.78,43.85,43.78,43.81,35500.0,26.4231,26.4654,26.4231,26.4412,35500.0
2009-12-08 12:25:00,43.81,43.81,43.65,43.68,35300.0,26.4412,26.4412,26.3447,26.3628,35300.0
2009-12-08 12:30:00,43.69,43.7,43.65,43.7,16200.0,26.3688,26.3748,26.3447,26.3748,16200.0
2009-12-08 12:35:00,43.7,43.74,43.65,43.66,33600.0,26.3748,26.399,26.3447,26.3507,33600.0
2009-12-08 12:40:00,43.66,43.69,43.64,43.64,27100.0,26.3507,26.3688,26.3386,26.3386,27100.0
2009-12-08 12:45:00,43.64,43.74,43.64,43.73,22200.0,26.3386,26.399,26.3386,26.3929,22200.0
2009-12-08 12:50:00,43.72,43.72,43.65,43.66,11200.0,26.3869,26.3869,26.3447,26.3507,11200.0
2009-12-08 12:55:00,43.65,43.78,43.65,43.78,24300.0,26.3447,26.4231,26.3447,26.4231,24300.0
2009-12-08 13:00:00,43.77,43.81,43.73,43.73,24500.0,26.4171,26.4412,26.3929,26.3929,24500.0
2009-12-08 13:05:00,43.73,43.74,43.7,43.71,17100.0,26.3929,26.399,26.3748,26.3809,17100.0
2009-12-08 13:10:00,43.7,43.71,43.61,43.66,37600.0,26.3748,26.3809,26.3205,26.3507,37600.0
2009-12-08 13:15:00,43.66,43.67,43.63,43.64,24800.0,26.3507,26.3567,26.3326,26.3386,24800.0
2009-12-08 13:20:00,43.63,43.65,43.55,43.58,48400.0,26.3326,26.3447,26.2843,26.3024,48400.0
2009-12-08 13:25:00,43.58,43.58,43.53,43.55,36200.0,26.3024,26.3024,26.2722,26.2843,36200.0
2009-12-08 13:30:00,43.54,43.67,43.54,43.63,27600.0,26.2783,26.3567,26.2783,26.3326,27600.0
2009-12-08 13:35:00,43.63,43.67,43.62,43.63,13600.0,26.3326,26.3567,26.3266,26.3326,13600.0
2009-12-08 13:40:00,43.62,43.7,43.6,43.6,29700.0,26.3266,26.3748,26.3145,26.3145,29700.0
2009-12-08 13:45:00,43.59,43.67,43.59,43.65,28200.0,26.3084,26.3567,26.3084,26.3447,28200.0
2009-12-08 13:50:00,43.65,43.7,43.63,43.69,48200.0,26.3447,26.3748,26.3326,26.3688,48200.0
2009-12-08 13:55:00,43.69,43.7,43.66,43.66,23500.0,26.3688,26.3748,26.3507,26.3507,23500.0
2009-12-08 14:00:00,43.66,43.69,43.64,43.66,32900.0,26.3507,26.3688,26.3386,26.3507,32900.0
2009-12-08 14:05:00,43.66,43.72,43.66,43.68,47500.0,26.3507,26.3869,26.3507,26.3628,47500.0
2009-12-08 14:10:00,43.68,43.7,43.64,43.67,46100.0,26.3628,26.3748,26.3386,26.3567,46100.0
2009-12-08 14:15:00,43.68,43.68,43.63,43.66,27900.0,26.3628,26.3628,26.3326,26.3507,27900.0
2009-12-08 14:20:00,43.66,43.67,43.54,43.59,66300.0,26.3507,26.3567,26.2783,26.3084,66300.0
2009-12-08 14:25:00,43.58,43.6,43.53,43.55,34800.0,26.3024,26.3145,26.2722,26.2843,34800.0
2009-12-08 14:30:00,43.55,43.61,43.55,43.59,35700.0,26.2843,26.3205,26.2843,26.3084,35700.0
2009-12-08 14:35:00,43.58,43.6,43.51,43.56,35300.0,26.3024,26.3145,26.2602,26.2903,35300.0
2009-12-08 14:40:00,43.56,43.6,43.51,43.51,25700.0,26.2903,26.3145,26.2602,26.2602,25700.0
2009-12-08 14:45:00,43.51,43.52,43.43,43.43,101600.0,26.2602,26.2662,26.2119,26.2119,101600.0
2009-12-08 14:50:00,43.43,43.44,43.31,43.36,147200.0,26.2119,26.2179,26.1395,26.1696,147200.0
2009-12-08 14:55:00,43.36,43.37,43.3,43.33,77700.0,26.1696,26.1757,26.1334,26.1515,77700.0
2009-12-08 15:00:00,43.33,43.36,43.32,43.36,66800.0,26.1515,26.1696,26.1455,26.1696,66800.0
2009-12-08 15:05:00,43.36,43.39,43.35,43.38,70500.0,26.1696,26.1877,26.1636,26.1817,70500.0
2009-12-08 15:10:00,43.38,43.42,43.35,43.4,74700.0,26.1817,26.2058,26.1636,26.1938,74700.0
2009-12-08 15:15:00,43.41,43.46,43.39,43.42,53300.0,26.1998,26.23,26.1877,26.2058,53300.0
2009-12-08 15:20:00,43.43,43.5,43.42,43.5,22700.0,26.2119,26.2541,26.2058,26.2541,22700.0
2009-12-08 15:25:00,43.5,43.5,43.47,43.47,34700.0,26.2541,26.2541,26.236,26.236,34700.0
2009-12-08 15:30:00,43.47,43.5,43.44,43.47,48300.0,26.236,26.2541,26.2179,26.236,48300.0
2009-12-08 15:35:00,43.47,43.49,43.44,43.45,46200.0,26.236,26.2481,26.2179,26.224,46200.0
2009-12-08 15:40:00,43.46,43.53,43.45,43.52,128400.0,26.23,26.2722,26.224,26.2662,128400.0
2009-12-08 15:45:00,43.53,43.55,43.49,43.54,86800.0,26.2722,26.2843,26.2481,26.2783,86800.0
2009-12-08 15:50:00,43.54,43.55,43.42,43.46,81600.0,26.2783,26.2843,26.2058,26.23,81600.0
2009-12-08 15:55:00,43.47,43.48,43.45,43.45,123500.0,26.236,26.2421,26.224,26.224,123500.0
2009-12-09 09:30:00,43.5,43.59,43.28,43.29,74800.0,26.2541,26.3084,26.1213,26.1274,74800.0
2009-12-09 09:35:00,43.3,43.31,43.1,43.14,63300.0,26.1334,26.1395,26.0127,26.0369,63300.0
2009-12-09 09:40:00,43.15,43.15,43.04,43.11,55300.0,26.0429,26.0429,25.9765,26.0187,55300.0
2009-12-09 09:45:00,43.11,43.17,43.1,43.16,55600.0,26.0187,26.055,26.0127,26.0489,55600.0
2009-12-09 09:50:00,43.16,43.39,43.16,43.33,48300.0,26.0489,26.1877,26.0489,26.1515,48300.0
2009-12-09 09:55:00,43.34,43.35,43.3,43.31,17700.0,26.1576,26.1636,26.1334,26.1395,17700.0
2009-12-09 10:00:00,43.31,43.34,43.25,43.25,36700.0,26.1395,26.1576,26.1032,26.1032,36700.0
2009-12-09 10:05:00,43.25,43.27,43.2,43.21,27200.0,26.1032,26.1153,26.0731,26.0791,27200.0
2009-12-09 10:10:00,43.22,43.22,43.11,43.13,24100.0,26.0851,26.0851,26.0187,26.0308,24100.0
2009-12-09 10:15:00,43.12,43.3,43.0,43.01,79300.0,26.0248,26.1334,25.9524,25.9584,79300.0
2009-12-09 10:20:00,43.0,43.03,42.91,42.93,77200.0,25.9524,25.9705,25.898,25.9101,77200.0
2009-12-09 10:25:00,42.93,43.02,42.93,43.0,46500.0,25.9101,25.9644,25.9101,25.9524,46500.0
2009-12-09 10:30:00,42.99,43.02,42.84,42.96,110500.0,25.9463,25.9644,25.8558,25.9282,110500.0
2009-12-09 10:35:00,42.96,43.0,42.92,42.96,18200.0,25.9282,25.9524,25.9041,25.9282,18200.0
2009-12-09 10:40:00,42.99,43.05,42.91,43.0,107400.0,25.9463,25.9825,25.898,25.9524,107400.0
2009-12-09 10:45:00,43.0,43.2,43.0,43.2,164200.0,25.9524,26.0731,25.9524,26.0731,164200.0
2009-12-09 10:50:00,43.2,43.28,43.15,43.28,90800.0,26.0731,26.1213,26.0429,26.1213,90800.0
2009-12-09 10:55:00,43.28,43.28,43.07,43.07,28000.0,26.1213,26.1213,25.9946,25.9946,28000.0
2009-12-09 11:00:00,43.06,43.15,43.02,43.02,32500.0,25.9886,26.0429,25.9644,25.9644,32500.0
2009-12-09 11:05:00,43.02,43.05,42.97,42.97,34200.0,25.9644,25.9825,25.9343,25.9343,34200.0
2009-12-09 11:10:00,42.97,42.99,42.92,42.93,33600.0,25.9343,25.9463,25.9041,25.9101,33600.0
2009-12-09 11:15:00,42.93,42.98,42.92,42.96,35500.0,25.9101,25.9403,25.9041,25.9282,35500.0
2009-12-09 11:20:00,42.95,42.98,42.95,42.96,34900.0,25.9222,25.9403,25.9222,25.9282,34900.0
2009-12-09 11:25:00,42.96,42.96,42.87,42.88,137100.0,25.9282,25.9282,25.8739,25.8799,137100.0
2009-12-09 11:30:00,42.88,42.92,42.88,42.9,23400.0,25.8799,25.9041,25.8799,25.892,23400.0
2009-12-09 11:35:00,42.9,42.93,42.86,42.86,37300.0,25.892,25.9101,25.8679,25.8679,37300.0
2009-12-09 11:40:00,42.86,42.91,42.86,42.89,20800.0,25.8679,25.898,25.8679,25.886,20800.0
2009-12-09 11:45:00,42.89,42.94,42.85,42.93,24300.0,25.886,25.9161,25.8618,25.9101,24300.0
2009-12-09 11:50:00,42.93,42.96,42.91,42.92,23600.0,25.9101,25.9282,25.898,25.9041,23600.0
2009-12-09 11:55:00,42.92,42.93,42.86,42.87,15000.0,25.9041,25.9101,25.8679,25.8739,15000.0
2009-12-09 12:00:00,42.86,42.88,42.84,42.86,27500.0,25.8679,25.8799,25.8558,25.8679,27500.0
2009-12-09 12:05:00,42.86,42.9,42.85,42.9,11800.0,25.8679,25.892,25.8618,25.892,11800.0
2009-12-09 12:10:00,42.9,42.94,42.9,42.92,24300.0,25.892,25.9161,25.892,25.9041,24300.0
2009-12-09 12:15:00,42.92,42.94,42.85,42.85,22200.0,25.9041,25.9161,25.8618,25.8618,22200.0
2009-12-09 12:20:00,42.85,42.9,42.84,42.89,22300.0,25.8618,25.892,25.8558,25.886,22300.0
2009-12-09 12:25:00,42.89,42.9,42.86,42.87,28300.0,25.886,25.892,25.8679,25.8739,28300.0
2009-12-09 12:30:00,42.86,42.9,42.85,42.86,30300.0,25.8679,25.892,25.8618,25.8679,30300.0
2009-12-09 12:35:00,42.86,42.91,42.84,42.85,92100.0,25.8679,25.898,25.8558,25.8618,92100.0
2009-12-09 12:40:00,42.85,42.9,42.84,42.87,34000.0,25.8618,25.892,25.8558,25.8739,34000.0
2009-12-09 12:45:00,42.86,42.89,42.84,42.85,33700.0,25.8679,25.886,25.8558,25.8618,33700.0
2009-12-09 12:50:00,42.84,42.85,42.75,42.78,69600.0,25.8558,25.8618,25.8015,25.8196,69600.0
2009-12-09 12:55:00,42.79,42.8,42.75,42.79,65000.0,25.8256,25.8316,25.8015,25.8256,65000.0
2009-12-09 13:00:00,42.79,42.79,42.74,42.77,72700.0,25.8256,25.8256,25.7954,25.8135,72700.0
2009-12-09 13:05:00,42.78,42.79,42.69,42.76,68100.0,25.8196,25.8256,25.7653,25.8075,68100.0
2009-12-09 13:10:00,42.76,42.88,42.76,42.86,47600.0,25.8075,25.8799,25.8075,25.8679,47600.0
2009-12-09 13:15:00,42.86,42.88,42.83,42.84,18400.0,25.8679,25.8799,25.8498,25.8558,18400.0
2009-12-09 13:20:00,42.84,42.84,42.76,42.78,38400.0,25.8558,25.8558,25.8075,25.8196,38400.0
2009-12-09 13:25:00,42.78,42.81,42.76,42.78,22400.0,25.8196,25.8377,25.8075,25.8196,22400.0
2009-12-09 13:30:00,42.77,42.79,42.7,42.71,41700.0,25.8135,25.8256,25.7713,25.7773,41700.0
2009-12-09 13:35:00,42.71,42.74,42.68,42.68,51400.0,25.7773,25.7954,25.7592,25.7592,51400.0
2009-12-09 13:40:00,42.68,42.69,42.57,42.66,84300.0,25.7592,25.7653,25.6928,25.7472,84300.0
2009-12-09 13:45:00,42.65,42.71,42.63,42.66,52900.0,25.7411,25.7773,25.729,25.7472,52900.0
2009-12-09 13:50:00,42.66,42.67,42.57,42.63,88200.0,25.7472,25.7532,25.6928,25.729,88200.0
2009-12-09 13:55:00,42.64,42.65,42.56,42.61,103700.0,25.7351,25.7411,25.6868,25.717,103700.0
2009-12-09 14:00:00,42.6,42.7,42.57,42.66,102300.0,25.7109,25.7713,25.6928,25.7472,102300.0
2009-12-09 14:05:00,42.66,42.72,42.63,42.72,70100.0,25.7472,25.7834,25.729,25.7834,70100.0
2009-12-09 14:10:00,42.72,42.8,42.69,42.78,66700.0,25.7834,25.8316,25.7653,25.8196,66700.0
2009-12-09 14:15:00,42.78,42.85,42.78,42.83,30900.0,25.8196,25.8618,25.8196,25.8498,30900.0
2009-12-09 14:20:00,42.84,42.88,42.83,42.83,51300.0,25.8558,25.8799,25.8498,25.8498,51300.0
2009-12-09 14:25:00,42.85,42.87,42.79,42.83,70800.0,25.8618,25.8739,25.8256,25.8498,70800.0
2009-12-09 14:30:00,42.82,42.91,42.82,42.89,46700.0,25.8437,25.898,25.8437,25.886,46700.0
2009-12-09 14:35:00,42.88,42.98,42.88,42.98,51700.0,25.8799,25.9403,25.8799,25.9403,51700.0
2009-12-09 14:40:00,42.99,43.0,42.97,42.99,146700.0,25.9463,25.9524,25.9343,25.9463,146700.0
2009-12-09 14:45:00,42.99,43.0,42.96,42.96,46100.0,25.9463,25.9524,25.9282,25.9282,46100.0
2009-12-09 14:50:00,42.96,42.96,42.9,42.93,49000.0,25.9282,25.9282,25.892,25.9101,49000.0
2009-12-09 14:55:00,42.94,42.95,42.87,42.92,53200.0,25.9161,25.9222,25.8739,25.9041,53200.0
2009-12-09 15:00:00,42.93,43.0,42.93,42.99,35700.0,25.9101,25.9524,25.9101,25.9463,35700.0
2009-12-09 15:05:00,42.99,43.0,42.97,42.99,45400.0,25.9463,25.9524,25.9343,25.9463,45400.0
2009-12-09 15:10:00,42.99,43.0,42.97,42.98,48600.0,25.9463,25.9524,25.9343,25.9403,48600.0
2009-12-09 15:15:00,42.99,43.0,42.96,43.0,83100.0,25.9463,25.9524,25.9282,25.9524,83100.0
2009-12-09 15:20:00,43.0,43.05,42.99,43.01,114200.0,25.9524,25.9825,25.9463,25.9584,114200.0
2009-12-09 15:25:00,43.0,43.02,43.0,43.01,29800.0,25.9524,25.9644,25.9524,25.9584,29800.0
2009-12-09 15:30:00,43.01,43.02,42.99,43.02,116400.0,25.9584,25.9644,25.9463,25.9644,116400.0
2009-12-09 15:35:00,43.02,43.02,42.95,42.95,102700.0,25.9644,25.9644,25.9222,25.9222,102700.0
2009-12-09 15:40:00,42.96,43.03,42.94,43.01,79300.0,25.9282,25.9705,25.9161,25.9584,79300.0
2009-12-09 15:45:00,43.02,43.02,43.01,43.01,55100.0,25.9644,25.9644,25.9584,25.9584,55100.0
2009-12-09 15:50:00,43.01,43.05,42.98,43.0,173100.0,25.9584,25.9825,25.9403,25.9524,173100.0
2009-12-09 15:55:00,42.99,43.03,42.99,43.02,177700.0,25.9463,25.9705,25.9463,25.9644,177700.0
2009-12-10 09:30:00,43.27,43.59,43.1,43.55,92200.0,26.1153,26.3084,26.0127,26.2843,92200.0
2009-12-10 09:35:00,43.55,43.63,43.32,43.32,154600.0,26.2843,26.3326,26.1455,26.1455,154600.0
2009-12-10 09:40:00,43.33,43.41,43.13,43.15,141000.0,26.1515,26.1998,26.0308,26.0429,141000.0
2009-12-10 09:45:00,43.16,43.23,43.15,43.21,87600.0,26.0489,26.0912,26.0429,26.0791,87600.0
2009-12-10 09:50:00,43.21,43.21,43.04,43.05,78500.0,26.0791,26.0791,25.9765,25.9825,78500.0
2009-12-10 09:55:00,43.05,43.08,42.97,42.97,100300.0,25.9825,26.0006,25.9343,25.9343,100300.0
2009-12-10 10:00:00,42.98,43.02,42.96,42.96,89100.0,25.9403,25.9644,25.9282,25.9282,89100.0
2009-12-10 10:05:00,42.96,43.11,42.94,43.09,89000.0,25.9282,26.0187,25.9161,26.0067,89000.0
2009-12-10 10:10:00,43.09,43.17,42.99,43.0,119400.0,26.0067,26.055,25.9463,25.9524,119400.0
2009-12-10 10:15:00,43.0,43.06,42.99,43.05,94000.0,25.9524,25.9886,25.9463,25.9825,94000.0
2009-12-10 10:20:00,43.04,43.22,43.01,43.17,99900.0,25.9765,26.0851,25.9584,26.055,99900.0
2009-12-10 10:25:00,43.18,43.25,43.09,43.2,81600.0,26.061,26.1032,26.0067,26.0731,81600.0
2009-12-10 10:30:00,43.2,43.34,43.2,43.31,105700.0,26.0731,26.1576,26.0731,26.1395,105700.0
2009-12-10 10:35:00,43.31,43.35,43.27,43.33,31300.0,26.1395,26.1636,26.1153,26.1515,31300.0
2009-12-10 10:40:00,43.32,43.33,43.12,43.14,77800.0,26.1455,26.1515,26.0248,26.0369,77800.0
2009-12-10 10:45:00,43.13,43.26,43.12,43.24,38600.0,26.0308,26.1093,26.0248,26.0972,38600.0
2009-12-10 10:50:00,43.24,43.25,43.2,43.24,27500.0,26.0972,26.1032,26.0731,26.0972,27500.0
2009-12-10 10:55:00,43.23,43.25,43.2,43.22,53900.0,26.0912,26.1032,26.0731,26.0851,53900.0
2009-12-10 11:00:00,43.22,43.25,43.18,43.2,52400.0,26.0851,26.1032,26.061,26.0731,52400.0
2009-12-10 11:05:00,43.21,43.25,43.16,43.25,51100.0,26.0791,26.1032,26.0489,26.1032,51100.0
2009-12-10 11:10:00,43.25,43.26,43.23,43.24,48200.0,26.1032,26.1093,26.0912,26.0972,48200.0
2009-12-10 11:15:00,43.23,43.32,43.23,43.26,137400.0,26.0912,26.1455,26.0912,26.1093,137400.0
2009-12-10 11:20:00,43.26,43.27,43.21,43.26,31000.0,26.1093,26.1153,26.0791,26.1093,31000.0
2009-12-10 11:25:00,43.27,43.28,43.22,43.25,39000.0,26.1153,26.1213,26.0851,26.1032,39000.0
2009-12-10 11:30:00,43.24,43.36,43.24,43.33,44100.0,26.0972,26.1696,26.0972,26.1515,44100.0
2009-12-10 11:35:00,43.33,43.33,43.23,43.27,50900.0,26.1515,26.1515,26.0912,26.1153,50900.0
2009-12-10 11:40:00,43.28,43.28,43.18,43.19,59200.0,26.1213,26.1213,26.061,26.067,59200.0
2009-12-10 11:45:00,43.18,43.19,43.09,43.09,63600.0,26.061,26.067,26.0067,26.0067,63600.0
2009-12-10 11:50:00,43.09,43.09,42.99,43.03,178600.0,26.0067,26.0067,25.9463,25.9705,178600.0
2009-12-10 11:55:00,43.04,43.09,43.0,43.07,46400.0,25.9765,26.0067,25.9524,25.9946,46400.0
2009-12-10 12:00:00,43.07,43.2,43.07,43.19,26700.0,25.9946,26.0731,25.9946,26.067,26700.0
2009-12-10 12:05:00,43.19,43.24,43.16,43.2,38800.0,26.067,26.0972,26.0489,26.0731,38800.0
2009-12-10 12:10:00,43.21,43.21,43.15,43.17,31300.0,26.0791,26.0791,26.0429,26.055,31300.0
2009-12-10 12:15:00,43.17,43.17,43.11,43.13,42500.0,26.055,26.055,26.0187,26.0308,42500.0
2009-12-10 12:20:00,43.13,43.15,43.08,43.13,43700.0,26.0308,26.0429,26.0006,26.0308,43700.0
2009-12-10 12:25:00,43.14,43.15,43.12,43.13,21100.0,26.0369,26.0429,26.0248,26.0308,21100.0
2009-12-10 12:30:00,43.13,43.22,43.13,43.22,25100.0,26.0308,26.0851,26.0308,26.0851,25100.0
2009-12-10 12:35:00,43.22,43.22,43.13,43.15,33000.0,26.0851,26.0851,26.0308,26.0429,33000.0
2009-12-10 12:40:00,43.15,43.2,43.15,43.18,32000.0,26.0429,26.0731,26.0429,26.061,32000.0
2009-12-10 12:45:00,43.18,43.21,43.17,43.19,25900.0,26.061,26.0791,26.055,26.067,25900.0
2009-12-10 12:50:00,43.19,43.21,43.17,43.19,14100.0,26.067,26.0791,26.055,26.067,14100.0
2009-12-10 12:55:00,43.19,43.22,43.18,43.22,13500.0,26.067,26.0851,26.061,26.0851,13500.0
2009-12-10 13:00:00,43.21,43.23,43.12,43.14,34700.0,26.0791,26.0912,26.0248,26.0369,34700.0
2009-12-10 13:05:00,43.14,43.23,43.14,43.16,24700.0,26.0369,26.0912,26.0369,26.0489,24700.0
2009-12-10 13:10:00,43.16,43.17,43.1,43.11,35400.0,26.0489,26.055,26.0127,26.0187,35400.0
2009-12-10 13:15:00,43.11,43.12,43.05,43.05,35400.0,26.0187,26.0248,25.9825,25.9825,35400.0
2009-12-10 13:20:00,43.04,43.1,42.99,43.09,46000.0,25.9765,26.0127,25.9463,26.0067,46000.0
2009-12-10 13:25:00,43.09,43.11,43.07,43.07,11600.0,26.0067,26.0187,25.9946,25.9946,11600.0
2009-12-10 13:30:00,43.08,43.11,43.06,43.11,14700.0,26.0006,26.0187,25.9886,26.0187,14700.0
2009-12-10 13:35:00,43.12,43.15,43.08,43.15,9900.0,26.0248,26.0429,26.0006,26.0429,9900.0
2009-12-10 13:40:00,43.16,43.19,43.1,43.13,14300.0,26.0489,26.067,26.0127,26.0308,14300.0
2009-12-10 13:45:00,43.12,43.17,43.11,43.17,14700.0,26.0248,26.055,26.0187,26.055,14700.0
2009-12-10 13:50:00,43.17,43.2,43.16,43.19,20800.0,26.055,26.0731,26.0489,26.067,20800.0
2009-12-10 13:55:00,43.18,43.25,43.17,43.25,18600.0,26.061,26.1032,26.055,26.1032,18600.0
2009-12-10 14:00:00,43.25,43.25,43.21,43.24,22800.0,26.1032,26.1032,26.0791,26.0972,22800.0
2009-12-10 14:05:00,43.25,43.28,43.21,43.21,22300.0,26.1032,26.1213,26.0791,26.0791,22300.0
2009-12-10 14:10:00,43.21,43.26,43.19,43.25,24100.0,26.0791,26.1093,26.067,26.1032,24100.0
2009-12-10 14:15:00,43.26,43.28,43.24,43.26,24800.0,26.1093,26.1213,26.0972,26.1093,24800.0
2009-12-10 14:20:00,43.27,43.3,43.27,43.3,13600.0,26.1153,26.1334,26.1153,26.1334,13600.0
2009-12-10 14:25:00,43.29,43.33,43.29,43.32,23400.0,26.1274,26.1515,26.1274,26.1455,23400.0
2009-12-10 14:30:00,43.33,43.33,43.28,43.3,47300.0,26.1515,26.1515,26.1213,26.1334,47300.0
2009-12-10 14:35:00,43.29,43.3,43.24,43.24,27000.0,26.1274,26.1334,26.0972,26.0972,27000.0
2009-12-10 14:40:00,43.25,43.25,43.18,43.2,43400.0,26.1032,26.1032,26.061,26.0731,43400.0
2009-12-10 14:45:00,43.2,43.26,43.17,43.25,50600.0,26.0731,26.1093,26.055,26.1032,50600.0
2009-12-10 14:50:00,43.26,43.27,43.25,43.25,40700.0,26.1093,26.1153,26.1032,26.1032,40700.0
2009-12-10 14:55:00,43.25,43.26,43.23,43.23,11100.0,26.1032,26.1093,26.0912,26.0912,11100.0
2009-12-10 15:00:00,43.24,43.25,43.16,43.17,22400.0,26.0972,26.1032,26.0489,26.055,22400.0
2009-12-10 15:05:00,43.16,43.2,43.15,43.17,33500.0,26.0489,26.0731,26.0429,26.055,33500.0
2009-12-10 15:10:00,43.18,43.27,43.17,43.25,23800.0,26.061,26.1153,26.055,26.1032,23800.0
2009-12-10 15:15:00,43.25,43.26,43.24,43.24,12700.0,26.1032,26.1093,26.0972,26.0972,12700.0
2009-12-10 15:20:00,43.24,43.24,43.18,43.18,15900.0,26.0972,26.0972,26.061,26.061,15900.0
2009-12-10 15:25:00,43.18,43.22,43.12,43.16,42300.0,26.061,26.0851,26.0248,26.0489,42300.0
2009-12-10 15:30:00,43.15,43.22,43.15,43.21,40900.0,26.0429,26.0851,26.0429,26.0791,40900.0
2009-12-10 15:35:00,43.2,43.27,43.19,43.27,37900.0,26.0731,26.1153,26.067,26.1153,37900.0
2009-12-10 15:40:00,43.27,43.28,43.21,43.22,33400.0,26.1153,26.1213,26.0791,26.0851,33400.0
2009-12-10 15:45:00,43.21,43.28,43.19,43.28,73800.0,26.0791,26.1213,26.067,26.1213,73800.0
2009-12-10 15:50:00,43.28,43.28,43.2,43.23,88200.0,26.1213,26.1213,26.0731,26.0912,88200.0
2009-12-10 15:55:00,43.23,43.26,43.19,43.22,147700.0,26.0912,26.1093,26.067,26.0851,147700.0
2009-12-11 09:30:00,43.75,43.76,43.59,43.67,111300.0,26.405,26.4111,26.3084,26.3567,111300.0
2009-12-11 09:35:00,43.66,43.73,43.57,43.57,106100.0,26.3507,26.3929,26.2964,26.2964,106100.0
2009-12-11 09:40:00,43.57,43.64,43.53,43.53,68500.0,26.2964,26.3386,26.2722,26.2722,68500.0
2009-12-11 09:45:00,43.53,43.58,43.42,43.44,56400.0,26.2722,26.3024,26.2058,26.2179,56400.0
2009-12-11 09:50:00,43.45,43.65,43.37,43.65,78100.0,26.224,26.3447,26.1757,26.3447,78100.0
2009-12-11 09:55:00,43.64,43.88,43.58,43.87,153900.0,26.3386,26.4835,26.3024,26.4774,153900.0
2009-12-11 10:00:00,43.87,43.9,43.77,43.85,91100.0,26.4774,26.4955,26.4171,26.4654,91100.0
2009-12-11 10:05:00,43.86,43.88,43.77,43.8,106100.0,26.4714,26.4835,26.4171,26.4352,106100.0
2009-12-11 10:10:00,43.8,44.04,43.79,44.04,110800.0,26.4352,26.58,26.4292,26.58,110800.0
2009-12-11 10:15:00,44.03,44.04,43.85,43.9,171000.0,26.574,26.58,26.4654,26.4955,171000.0
2009-12-11 10:20:00,43.92,43.93,43.83,43.9,74000.0,26.5076,26.5137,26.4533,26.4955,74000.0
2009-12-11 10:25:00,43.9,44.0,43.9,44.0,66400.0,26.4955,26.5559,26.4955,26.5559,66400.0
2009-12-11 10:30:00,44.0,44.14,43.99,44.13,123100.0,26.5559,26.6404,26.5499,26.6344,123100.0
2009-12-11 10:35:00,44.13,44.19,44.11,44.18,121600.0,26.6344,26.6706,26.6223,26.6645,121600.0
2009-12-11 10:40:00,44.18,44.25,44.17,44.22,120600.0,26.6645,26.7068,26.6585,26.6887,120600.0
2009-12-11 10:45:00,44.23,44.26,44.16,44.17,83600.0,26.6947,26.7128,26.6525,26.6585,83600.0
2009-12-11 10:50:00,44.17,44.24,44.14,44.23,72500.0,26.6585,26.7008,26.6404,26.6947,72500.0
2009-12-11 10:55:00,44.23,44.4,44.21,44.36,136100.0,26.6947,26.7973,26.6826,26.7732,136100.0
2009-12-11 11:00:00,44.36,44.36,44.23,44.29,77800.0,26.7732,26.7732,26.6947,26.7309,77800.0
2009-12-11 11:05:00,44.28,44.28,44.0,44.01,86600.0,26.7249,26.7249,26.5559,26.5619,86600.0
2009-12-11 11:10:00,44.0,44.17,44.0,44.15,57800.0,26.5559,26.6585,26.5559,26.6464,57800.0
2009-12-11 11:15:00,44.16,44.18,44.11,44.11,36900.0,26.6525,26.6645,26.6223,26.6223,36900.0
2009-12-11 11:20:00,44.11,44.11,43.98,43.98,44200.0,26.6223,26.6223,26.5438,26.5438,44200.0
2009-12-11 11:25:00,43.98,44.02,43.94,43.98,34800.0,26.5438,26.568,26.5197,26.5438,34800.0
2009-12-11 11:30:00,43.98,43.99,43.95,43.99,31500.0,26.5438,26.5499,26.5257,26.5499,31500.0
2009-12-11 11:35:00,43.99,44.1,43.99,44.08,97400.0,26.5499,26.6163,26.5499,26.6042,97400.0
2009-12-11 11:40:00,44.08,44.08,43.98,44.02,81000.0,26.6042,26.6042,26.5438,26.568,81000.0
2009-12-11 11:45:00,44.02,44.02,43.9,43.92,80800.0,26.568,26.568,26.4955,26.5076,80800.0
2009-12-11 11:50:00,43.92,44.06,43.91,44.06,43300.0,26.5076,26.5921,26.5016,26.5921,43300.0
2009-12-11 11:55:00,44.06,44.06,44.0,44.02,30900.0,26.5921,26.5921,26.5559,26.568,30900.0
2009-12-11 12:00:00,44.02,44.03,43.94,43.94,37700.0,26.568,26.574,26.5197,26.5197,37700.0
2009-12-11 12:05:00,43.95,43.99,43.93,43.93,43000.0,26.5257,26.5499,26.5137,26.5137,43000.0
2009-12-11 12:10:00,43.93,43.97,43.91,43.94,36200.0,26.5137,26.5378,26.5016,26.5197,36200.0
2009-12-11 12:15:00,43.94,43.98,43.93,43.96,22900.0,26.5197,26.5438,26.5137,26.5318,22900.0
2009-12-11 12:20:00,43.97,43.99,43.93,43.94,64400.0,26.5378,26.5499,26.5137,26.5197,64400.0
2009-12-11 12:25:00,43.93,43.97,43.93,43.94,55400.0,26.5137,26.5378,26.5137,26.5197,55400.0
2009-12-11 12:30:00,43.95,43.99,43.94,43.99,29600.0,26.5257,26.5499,26.5197,26.5499,29600.0
2009-12-11 12:35:00,44.0,44.05,43.98,44.05,34200.0,26.5559,26.5861,26.5438,26.5861,34200.0
2009-12-11 12:40:00,44.05,44.06,44.0,44.04,27200.0,26.5861,26.5921,26.5559,26.58,27200.0
2009-12-11 12:45:00,44.05,44.05,44.01,44.03,29300.0,26.5861,26.5861,26.5619,26.574,29300.0
2009-12-11 12:50:00,44.03,44.19,44.02,44.19,74900.0,26.574,26.6706,26.568,26.6706,74900.0
2009-12-11 12:55:00,44.18,44.26,44.18,44.26,85100.0,26.6645,26.7128,26.6645,26.7128,85100.0
2009-12-11 13:00:00,44.26,44.3,44.21,44.22,62000.0,26.7128,26.737,26.6826,26.6887,62000.0
2009-12-11 13:05:00,44.22,44.23,44.2,44.23,30600.0,26.6887,26.6947,26.6766,26.6947,30600.0
2009-12-11 13:10:00,44.22,44.29,44.21,44.28,38100.0,26.6887,26.7309,26.6826,26.7249,38100.0
2009-12-11 13:15:00,44.29,44.29,44.26,44.27,31200.0,26.7309,26.7309,26.7128,26.7189,31200.0
2009-12-11 13:20:00,44.27,44.29,44.26,44.29,23700.0,26.7189,26.7309,26.7128,26.7309,23700.0
2009-12-11 13:25:00,44.28,44.29,44.24,44.25,32800.0,26.7249,26.7309,26.7008,26.7068,32800.0
2009-12-11 13:30:00,44.26,44.28,44.21,44.21,33200.0,26.7128,26.7249,26.6826,26.6826,33200.0
2009-12-11 13:35:00,44.21,44.28,44.21,44.26,35100.0,26.6826,26.7249,26.6826,26.7128,35100.0
2009-12-11 13:40:00,44.26,44.27,44.21,44.21,33000.0,26.7128,26.7189,26.6826,26.6826,33000.0
2009-12-11 13:45:00,44.21,44.25,44.2,44.23,36400.0,26.6826,26.7068,26.6766,26.6947,36400.0
2009-12-11 13:50:00,44.22,44.24,44.2,44.2,22900.0,26.6887,26.7008,26.6766,26.6766,22900.0
2009-12-11 13:55:00,44.2,44.23,44.19,44.21,49500.0,26.6766,26.6947,26.6706,26.6826,49500.0
2009-12-11 14:00:00,44.21,44.25,44.19,44.24,32700.0,26.6826,26.7068,26.6706,26.7008,32700.0
2009-12-11 14:05:00,44.24,44.33,44.22,44.32,53100.0,26.7008,26.7551,26.6887,26.749,53100.0
2009-12-11 14:10:00,44.3,44.32,44.28,44.31,26600.0,26.737,26.749,26.7249,26.743,26600.0
2009-12-11 14:15:00,44.31,44.31,44.27,44.29,16200.0,26.743,26.743,26.7189,26.7309,16200.0
2009-12-11 14:20:00,44.29,44.31,44.28,44.29,24100.0,26.7309,26.743,26.7249,26.7309,24100.0
2009-12-11 14:25:00,44.29,44.3,44.22,44.22,27800.0,26.7309,26.737,26.6887,26.6887,27800.0
2009-12-11 14:30:00,44.22,44.26,44.21,44.23,39500.0,26.6887,26.7128,26.6826,26.6947,39500.0
2009-12-11 14:35:00,44.22,44.23,44.19,44.19,22700.0,26.6887,26.6947,26.6706,26.6706,22700.0
2009-12-11 14:40:00,44.19,44.27,44.17,44.24,274200.0,26.6706,26.7189,26.6585,26.7008,274200.0
2009-12-11 14:45:00,44.24,44.33,44.24,44.28,44800.0,26.7008,26.7551,26.7008,26.7249,44800.0
2009-12-11 14:50:00,44.28,44.31,44.26,44.28,37300.0,26.7249,26.743,26.7128,26.7249,37300.0
2009-12-11 14:55:00,44.27,44.28,44.23,44.24,31700.0,26.7189,26.7249,26.6947,26.7008,31700.0
2009-12-11 15:00:00,44.24,44.3,44.2,44.3,67800.0,26.7008,26.737,26.6766,26.737,67800.0
2009-12-11 15:05:00,44.3,44.3,44.25,44.25,32800.0,26.737,26.737,26.7068,26.7068,32800.0
2009-12-11 15:10:00,44.26,44.32,44.25,44.31,44000.0,26.7128,26.749,26.7068,26.743,44000.0
2009-12-11 15:15:00,44.31,44.31,44.27,44.28,52300.0,26.743,26.743,26.7189,26.7249,52300.0
2009-12-11 15:20:00,44.29,44.32,44.27,44.3,59000.0,26.7309,26.749,26.7189,26.737,59000.0
2009-12-11 15:25:00,44.3,44.39,44.3,44.38,69000.0,26.737,26.7913,26.737,26.7852,69000.0
2009-12-11 15:30:00,44.39,44.43,44.35,44.37,149600.0,26.7913,26.8154,26.7671,26.7792,149600.0
2009-12-11 15:35:00,44.37,44.39,44.36,44.38,116100.0,26.7792,26.7913,26.7732,26.7852,116100.0
2009-12-11 15:40:00,44.37,44.4,44.34,44.35,256800.0,26.7792,26.7973,26.7611,26.7671,256800.0
2009-12-11 15:45:00,44.34,44.35,44.27,44.33,196600.0,26.7611,26.7671,26.7189,26.7551,196600.0
2009-12-11 15:50:00,44.33,44.36,44.31,44.36,177900.0,26.7551,26.7732,26.743,26.7732,177900.0
2009-12-11 15:55:00,44.36,44.39,44.35,44.39,253100.0,26.7732,26.7913,26.7671,26.7913,253100.0
2009-12-14 09:30:00,44.95,44.95,44.7,44.76,371100.0,27.1293,27.1293,26.9784,27.0146,371100.0
2009-12-14 09:35:00,44.76,44.79,44.57,44.64,140600.0,27.0146,27.0327,26.8999,26.9422,140600.0
2009-12-14 09:40:00,44.63,44.85,44.57,44.84,134200.0,26.9361,27.0689,26.8999,27.0629,134200.0
2009-12-14 09:45:00,44.84,44.9,44.76,44.89,132000.0,27.0629,27.0991,27.0146,27.0931,132000.0
2009-12-14 09:50:00,44.89,45.0,44.86,44.89,144700.0,27.0931,27.1594,27.0749,27.0931,144700.0
2009-12-14 09:55:00,44.9,44.95,44.83,44.88,66500.0,27.0991,27.1293,27.0568,27.087,66500.0
2009-12-14 10:00:00,44.9,44.9,44.81,44.85,98300.0,27.0991,27.0991,27.0448,27.0689,98300.0
2009-12-14 10:05:00,44.85,44.86,44.81,44.83,110500.0,27.0689,27.0749,27.0448,27.0568,110500.0
2009-12-14 10:10:00,44.82,44.88,44.8,44.85,52300.0,27.0508,27.087,27.0387,27.0689,52300.0
2009-12-14 10:15:00,44.85,44.88,44.74,44.75,97200.0,27.0689,27.087,27.0025,27.0086,97200.0
2009-12-14 10:20:00,44.74,44.87,44.72,44.84,43100.0,27.0025,27.081,26.9905,27.0629,43100.0
2009-12-14 10:25:00,44.84,44.92,44.84,44.9,45200.0,27.0629,27.1112,27.0629,27.0991,45200.0
2009-12-14 10:30:00,44.9,44.91,44.79,44.84,60700.0,27.0991,27.1051,27.0327,27.0629,60700.0
2009-12-14 10:35:00,44.83,44.84,44.78,44.84,39000.0,27.0568,27.0629,27.0267,27.0629,39000.0
2009-12-14 10:40:00,44.83,44.87,44.8,44.81,48900.0,27.0568,27.081,27.0387,27.0448,48900.0
2009-12-14 10:45:00,44.82,44.85,44.75,44.76,90900.0,27.0508,27.0689,27.0086,27.0146,90900.0
2009-12-14 10:50:00,44.76,44.77,44.71,44.75,57500.0,27.0146,27.0206,26.9844,27.0086,57500.0
2009-12-14 10:55:00,44.75,44.8,44.74,44.79,166900.0,27.0086,27.0387,27.0025,27.0327,166900.0
2009-12-14 11:00:00,44.8,44.82,44.79,44.81,61500.0,27.0387,27.0508,27.0327,27.0448,61500.0
2009-12-14 11:05:00,44.81,44.84,44.79,44.8,78400.0,27.0448,27.0629,27.0327,27.0387,78400.0
2009-12-14 11:10:00,44.81,44.83,44.79,44.82,53300.0,27.0448,27.0568,27.0327,27.0508,53300.0
2009-12-14 11:15:00,44.83,44.86,44.8,44.84,62800.0,27.0568,27.0749,27.0387,27.0629,62800.0
2009-12-14 11:20:00,44.84,44.94,44.83,44.94,75800.0,27.0629,27.1232,27.0568,27.1232,75800.0
2009-12-14 11:25:00,44.94,44.94,44.89,44.9,169200.0,27.1232,27.1232,27.0931,27.0991,169200.0
2009-12-14 11:30:00,44.9,44.9,44.83,44.83,92600.0,27.0991,27.0991,27.0568,27.0568,92600.0
2009-12-14 11:35:00,44.83,44.84,44.8,44.82,66200.0,27.0568,27.0629,27.0387,27.0508,66200.0
2009-12-14 11:40:00,44.82,44.84,44.79,44.81,47700.0,27.0508,27.0629,27.0327,27.0448,47700.0
2009-12-14 11:45:00,44.8,44.83,44.8,44.83,76000.0,27.0387,27.0568,27.0387,27.0568,76000.0
2009-12-14 11:50:00,44.83,44.85,44.79,44.85,59000.0,27.0568,27.0689,27.0327,27.0689,59000.0
2009-12-14 11:55:00,44.85,44.89,44.8,44.87,44200.0,27.0689,27.0931,27.0387,27.081,44200.0
2009-12-14 12:00:00,44.88,44.88,44.8,44.85,26000.0,27.087,27.087,27.0387,27.0689,26000.0
2009-12-14 12:05:00,44.84,44.86,44.78,44.79,47500.0,27.0629,27.0749,27.0267,27.0327,47500.0
2009-12-14 12:10:00,44.79,44.8,44.73,44.79,90800.0,27.0327,27.0387,26.9965,27.0327,90800.0
2009-12-14 12:15:00,44.79,44.8,44.77,44.79,21900.0,27.0327,27.0387,27.0206,27.0327,21900.0
2009-12-14 12:20:00,44.79,44.8,44.77,44.77,25000.0,27.0327,27.0387,27.0206,27.0206,25000.0
2009-12-14 12:25:00,44.77,44.77,44.74,44.77,84100.0,27.0206,27.0206,27.0025,27.0206,84100.0
2009-12-14 12:30:00,44.76,44.77,44.75,44.77,57700.0,27.0146,27.0206,27.0086,27.0206,57700.0
2009-12-14 12:35:00,44.76,44.81,44.76,44.79,62500.0,27.0146,27.0448,27.0146,27.0327,62500.0
2009-12-14 12:40:00,44.8,44.8,44.77,44.8,118100.0,27.0387,27.0387,27.0206,27.0387,118100.0
2009-12-14 12:45:00,44.8,44.84,44.8,44.82,67200.0,27.0387,27.0629,27.0387,27.0508,67200.0
2009-12-14 12:50:00,44.82,44.84,44.75,44.76,164100.0,27.0508,27.0629,27.0086,27.0146,164100.0
2009-12-14 12:55:00,44.76,44.8,44.75,44.78,32100.0,27.0146,27.0387,27.0086,27.0267,32100.0
2009-12-14 13:00:00,44.78,44.79,44.75,44.75,61600.0,27.0267,27.0327,27.0086,27.0086,61600.0
2009-12-14 13:05:00,44.75,45.0,44.74,44.87,199900.0,27.0086,27.1594,27.0025,27.081,199900.0
2009-12-14 13:10:00,44.86,44.9,44.84,44.86,50800.0,27.0749,27.0991,27.0629,27.0749,50800.0
2009-12-14 13:15:00,44.87,44.92,44.85,44.88,84100.0,27.081,27.1112,27.0689,27.087,84100.0
2009-12-14 13:20:00,44.87,44.9,44.83,44.83,39200.0,27.081,27.0991,27.0568,27.0568,39200.0
2009-12-14 13:25:00,44.84,44.96,44.83,44.95,90600.0,27.0629,27.1353,27.0568,27.1293,90600.0
2009-12-14 13:30:00,44.95,44.97,44.92,44.92,60600.0,27.1293,27.1413,27.1112,27.1112,60600.0
2009-12-14 13:35:00,44.92,44.95,44.88,44.9,166300.0,27.1112,27.1293,27.087,27.0991,166300.0
2009-12-14 13:40:00,44.9,44.92,44.86,44.87,49200.0,27.0991,27.1112,27.0749,27.081,49200.0
2009-12-14 13:45:00,44.88,44.96,44.85,44.92,66000.0,27.087,27.1353,27.0689,27.1112,66000.0
2009-12-14 13:50:00,44.9,44.92,44.9,44.91,20400.0,27.0991,27.1112,27.0991,27.1051,20400.0
2009-12-14 13:55:00,44.92,44.93,44.89,44.91,30400.0,27.1112,27.1172,27.0931,27.1051,30400.0
2009-12-14 14:00:00,44.92,44.95,44.91,44.95,61000.0,27.1112,27.1293,27.1051,27.1293,61000.0
2009-12-14 14:05:00,44.95,44.98,44.93,44.96,37400.0,27.1293,27.1474,27.1172,27.1353,37400.0
2009-12-14 14:10:00,44.96,45.0,44.96,44.99,77200.0,27.1353,27.1594,27.1353,27.1534,77200.0
2009-12-14 14:15:00,45.0,45.09,44.99,45.07,251200.0,27.1594,27.2138,27.1534,27.2017,251200.0
2009-12-14 14:20:00,45.07,45.19,45.06,45.18,128500.0,27.2017,27.2741,27.1957,27.2681,128500.0
2009-12-14 14:25:00,45.18,45.18,45.05,45.06,68400.0,27.2681,27.2681,27.1896,27.1957,68400.0
2009-12-14 14:30:00,45.06,45.07,45.03,45.07,55700.0,27.1957,27.2017,27.1776,27.2017,55700.0
2009-12-14 14:35:00,45.07,45.12,45.04,45.11,81100.0,27.2017,27.2319,27.1836,27.2258,81100.0
2009-12-14 14:40:00,45.1,45.25,45.1,45.24,115100.0,27.2198,27.3103,27.2198,27.3043,115100.0
2009-12-14 14:45:00,45.24,45.26,45.19,45.2,77300.0,27.3043,27.3164,27.2741,27.2802,77300.0
2009-12-14 14:50:00,45.19,45.25,45.19,45.19,121100.0,27.2741,27.3103,27.2741,27.2741,121100.0
2009-12-14 14:55:00,45.19,45.2,45.1,45.14,131300.0,27.2741,27.2802,27.2198,27.2439,131300.0
2009-12-14 15:00:00,45.15,45.23,45.13,45.21,111600.0,27.25,27.2983,27.2379,27.2862,111600.0
2009-12-14 15:05:00,45.21,45.26,45.2,45.25,198700.0,27.2862,27.3164,27.2802,27.3103,198700.0
2009-12-14 15:10:00,45.25,45.25,45.2,45.22,133900.0,27.3103,27.3103,27.2802,27.2922,133900.0
2009-12-14 15:15:00,45.22,45.26,45.21,45.26,101900.0,27.2922,27.3164,27.2862,27.3164,101900.0
2009-12-14 15:20:00,45.26,45.36,45.26,45.31,191200.0,27.3164,27.3767,27.3164,27.3465,191200.0
2009-12-14 15:25:00,45.31,45.32,45.3,45.3,137400.0,27.3465,27.3526,27.3405,27.3405,137400.0
2009-12-14 15:30:00,45.31,45.41,45.31,45.39,179300.0,27.3465,27.4069,27.3465,27.3948,179300.0
2009-12-14 15:35:00,45.39,45.4,45.34,45.36,190400.0,27.3948,27.4009,27.3646,27.3767,190400.0
2009-12-14 15:40:00,45.37,45.5,45.34,45.48,417900.0,27.3828,27.4612,27.3646,27.4491,417900.0
2009-12-14 15:45:00,45.47,45.55,45.42,45.52,303400.0,27.4431,27.4914,27.4129,27.4733,303400.0
2009-12-14 15:50:00,45.53,45.53,45.34,45.37,397700.0,27.4793,27.4793,27.3646,27.3828,397700.0
2009-12-14 15:55:00,45.38,45.49,45.35,45.39,442600.0,27.3888,27.4552,27.3707,27.3948,442600.0
2009-12-15 09:30:00,42.97,43.14,42.38,42.69,1915000.0,25.9343,26.0369,25.5782,25.7653,1915000.0
2009-12-15 09:35:00,42.69,42.9,42.55,42.72,1034400.0,25.7653,25.892,25.6808,25.7834,1034400.0
2009-12-15 09:40:00,42.72,42.74,42.3,42.39,1144400.0,25.7834,25.7954,25.5299,25.5842,1144400.0
2009-12-15 09:45:00,42.4,42.6,42.15,42.35,1102500.0,25.5902,25.7109,25.4393,25.5601,1102500.0
2009-12-15 09:50:00,42.35,42.36,41.78,41.93,1106600.0,25.5601,25.5661,25.216,25.3066,1106600.0
2009-12-15 09:55:00,41.93,42.05,41.71,41.97,1477300.0,25.3066,25.379,25.1738,25.3307,1477300.0
2009-12-15 10:00:00,41.97,42.27,41.95,42.15,1134400.0,25.3307,25.5118,25.3186,25.4393,1134400.0
2009-12-15 10:05:00,42.15,42.48,42.05,42.35,1084400.0,25.4393,25.6385,25.379,25.5601,1084400.0
2009-12-15 10:10:00,42.35,42.38,42.08,42.19,602400.0,25.5601,25.5782,25.3971,25.4635,602400.0
2009-12-15 10:15:00,42.18,42.38,42.11,42.18,600100.0,25.4575,25.5782,25.4152,25.4575,600100.0
2009-12-15 10:20:00,42.19,42.19,41.82,41.9,1027800.0,25.4635,25.4635,25.2402,25.2885,1027800.0
2009-12-15 10:25:00,41.9,42.04,41.82,41.97,546100.0,25.2885,25.373,25.2402,25.3307,546100.0
2009-12-15 10:30:00,41.99,42.22,41.96,42.07,575900.0,25.3428,25.4816,25.3247,25.3911,575900.0
2009-12-15 10:35:00,42.05,42.11,41.91,42.0,343700.0,25.379,25.4152,25.2945,25.3488,343700.0
2009-12-15 10:40:00,41.99,42.14,41.98,42.08,251000.0,25.3428,25.4333,25.3367,25.3971,251000.0
2009-12-15 10:45:00,42.08,42.14,41.91,41.93,394800.0,25.3971,25.4333,25.2945,25.3066,394800.0
2009-12-15 10:50:00,41.94,42.05,41.82,41.99,471200.0,25.3126,25.379,25.2402,25.3428,471200.0
2009-12-15 10:55:00,41.99,41.99,41.8,41.84,319300.0,25.3428,25.3428,25.2281,25.2522,319300.0
2009-12-15 11:00:00,41.84,41.94,41.75,41.75,352600.0,25.2522,25.3126,25.1979,25.1979,352600.0
2009-12-15 11:05:00,41.76,41.86,41.66,41.76,550000.0,25.204,25.2643,25.1436,25.204,550000.0
2009-12-15 11:10:00,41.75,41.92,41.75,41.9,203900.0,25.1979,25.3005,25.1979,25.2885,203900.0
2009-12-15 11:15:00,41.9,41.99,41.86,41.86,201600.0,25.2885,25.3428,25.2643,25.2643,201600.0
2009-12-15 11:20:00,41.86,41.93,41.76,41.82,218500.0,25.2643,25.3066,25.204,25.2402,218500.0
2009-12-15 11:25:00,41.81,41.88,41.78,41.78,147800.0,25.2341,25.2764,25.216,25.216,147800.0
2009-12-15 11:30:00,41.78,41.79,41.6,41.7,429400.0,25.216,25.2221,25.1074,25.1678,429400.0
2009-12-15 11:35:00,41.69,41.7,41.52,41.62,511100.0,25.1617,25.1678,25.0591,25.1195,511100.0
2009-12-15 11:40:00,41.62,41.75,41.6,41.71,285400.0,25.1195,25.1979,25.1074,25.1738,285400.0
2009-12-15 11:45:00,41.71,41.74,41.62,41.69,162900.0,25.1738,25.1919,25.1195,25.1617,162900.0
2009-12-15 11:50:00,41.68,41.76,41.57,41.65,204300.0,25.1557,25.204,25.0893,25.1376,204300.0
2009-12-15 11:55:00,41.65,41.72,41.63,41.65,113500.0,25.1376,25.1798,25.1255,25.1376,113500.0
2009-12-15 12:00:00,41.66,41.72,41.61,41.71,263000.0,25.1436,25.1798,25.1134,25.1738,263000.0
2009-12-15 12:05:00,41.71,41.8,41.71,41.78,206400.0,25.1738,25.2281,25.1738,25.216,206400.0
2009-12-15 12:10:00,41.78,41.8,41.64,41.69,219300.0,25.216,25.2281,25.1315,25.1617,219300.0
2009-12-15 12:15:00,41.69,41.7,41.57,41.62,321100.0,25.1617,25.1678,25.0893,25.1195,321100.0
2009-12-15 12:20:00,41.63,41.63,41.41,41.49,617900.0,25.1255,25.1255,24.9927,25.041,617900.0
2009-12-15 12:25:00,41.49,41.6,41.45,41.59,168200.0,25.041,25.1074,25.0169,25.1014,168200.0
2009-12-15 12:30:00,41.59,41.65,41.54,41.54,130900.0,25.1014,25.1376,25.0712,25.0712,130900.0
2009-12-15 12:35:00,41.55,41.57,41.51,41.53,59200.0,25.0772,25.0893,25.0531,25.0651,59200.0
2009-12-15 12:40:00,41.53,41.58,41.51,41.58,117800.0,25.0651,25.0953,25.0531,25.0953,117800.0
2009-12-15 12:45:00,41.57,41.59,41.54,41.56,63600.0,25.0893,25.1014,25.0712,25.0833,63600.0
2009-12-15 12:50:00,41.56,41.58,41.51,41.52,104500.0,25.0833,25.0953,25.0531,25.0591,104500.0
2009-12-15 12:55:00,41.52,41.64,41.46,41.61,210600.0,25.0591,25.1315,25.0229,25.1134,210600.0
2009-12-15 13:00:00,41.61,41.65,41.57,41.59,125600.0,25.1134,25.1376,25.0893,25.1014,125600.0
2009-12-15 13:05:00,41.58,41.59,41.48,41.48,141600.0,25.0953,25.1014,25.035,25.035,141600.0
2009-12-15 13:10:00,41.49,41.5,41.41,41.42,139400.0,25.041,25.047,24.9927,24.9988,139400.0
2009-12-15 13:15:00,41.41,41.49,41.4,41.43,98700.0,24.9927,25.041,24.9867,25.0048,98700.0
2009-12-15 13:20:00,41.44,41.44,41.17,41.28,730300.0,25.0108,25.0108,24.8479,24.9143,730300.0
2009-12-15 13:25:00,41.28,41.29,40.96,41.08,1183500.0,24.9143,24.9203,24.7211,24.7936,1183500.0
2009-12-15 13:30:00,41.08,41.17,40.98,41.04,925400.0,24.7936,24.8479,24.7332,24.7694,925400.0
2009-12-15 13:35:00,41.04,41.18,40.98,41.16,843800.0,24.7694,24.8539,24.7332,24.8418,843800.0
2009-12-15 13:40:00,41.16,41.34,41.12,41.14,718400.0,24.8418,24.9505,24.8177,24.8298,718400.0
2009-12-15 13:45:00,41.15,41.33,41.11,41.19,468400.0,24.8358,24.9444,24.8117,24.8599,468400.0
2009-12-15 13:50:00,41.18,41.24,41.05,41.2,658900.0,24.8539,24.8901,24.7754,24.866,658900.0
2009-12-15 13:55:00,41.2,41.29,41.08,41.15,632400.0,24.866,24.9203,24.7936,24.8358,632400.0
2009-12-15 14:00:00,41.15,41.21,41.01,41.13,727800.0,24.8358,24.872,24.7513,24.8237,727800.0
2009-12-15 14:05:00,41.13,41.25,41.06,41.14,528100.0,24.8237,24.8962,24.7815,24.8298,528100.0
2009-12-15 14:10:00,41.14,41.28,41.13,41.25,330000.0,24.8298,24.9143,24.8237,24.8962,330000.0
2009-12-15 14:15:00,41.24,41.44,41.24,41.36,411400.0,24.8901,25.0108,24.8901,24.9625,411400.0
2009-12-15 14:20:00,41.37,41.49,41.32,41.37,354500.0,24.9686,25.041,24.9384,24.9686,354500.0
2009-12-15 14:25:00,41.37,41.37,41.25,41.32,207900.0,24.9686,24.9686,24.8962,24.9384,207900.0
2009-12-15 14:30:00,41.32,41.44,41.26,41.42,323300.0,24.9384,25.0108,24.9022,24.9988,323300.0
2009-12-15 14:35:00,41.42,41.48,41.37,41.47,674800.0,24.9988,25.035,24.9686,25.0289,674800.0
2009-12-15 14:40:00,41.48,41.64,41.46,41.61,926700.0,25.035,25.1315,25.0229,25.1134,926700.0
2009-12-15 14:45:00,41.61,41.71,41.59,41.69,740200.0,25.1134,25.1738,25.1014,25.1617,740200.0
2009-12-15 14:50:00,41.7,41.76,41.62,41.75,869100.0,25.1678,25.204,25.1195,25.1979,869100.0
2009-12-15 14:55:00,41.75,41.76,41.63,41.63,458700.0,25.1979,25.204,25.1255,25.1255,458700.0
2009-12-15 15:00:00,41.64,41.66,41.51,41.57,573100.0,25.1315,25.1436,25.0531,25.0893,573100.0
2009-12-15 15:05:00,41.56,41.68,41.55,41.66,210000.0,25.0833,25.1557,25.0772,25.1436,210000.0
2009-12-15 15:10:00,41.66,41.66,41.52,41.52,251800.0,25.1436,25.1436,25.0591,25.0591,251800.0
2009-12-15 15:15:00,41.52,41.56,41.5,41.52,293800.0,25.0591,25.0833,25.047,25.0591,293800.0
2009-12-15 15:20:00,41.52,41.55,41.42,41.55,413400.0,25.0591,25.0772,24.9988,25.0772,413400.0
2009-12-15 15:25:00,41.55,41.63,41.54,41.6,255500.0,25.0772,25.1255,25.0712,25.1074,255500.0
2009-12-15 15:30:00,41.6,41.67,41.56,41.6,455600.0,25.1074,25.1496,25.0833,25.1074,455600.0
2009-12-15 15:35:00,41.61,41.73,41.6,41.72,385400.0,25.1134,25.1859,25.1074,25.1798,385400.0
2009-12-15 15:40:00,41.72,41.83,41.7,41.8,906500.0,25.1798,25.2462,25.1678,25.2281,906500.0
2009-12-15 15:45:00,41.8,41.81,41.58,41.61,433100.0,25.2281,25.2341,25.0953,25.1134,433100.0
2009-12-15 15:50:00,41.6,41.67,41.56,41.64,468700.0,25.1074,25.1496,25.0833,25.1315,468700.0
2009-12-15 15:55:00,41.64,41.67,41.49,41.55,793000.0,25.1315,25.1496,25.041,25.0772,793000.0
2009-12-16 09:30:00,41.95,42.17,41.36,41.4,863800.0,25.3186,25.4514,24.9625,24.9867,863800.0
2009-12-16 09:35:00,41.41,41.63,41.4,41.42,560800.0,24.9927,25.1255,24.9867,24.9988,560800.0
2009-12-16 09:40:00,41.42,41.46,41.05,41.23,651100.0,24.9988,25.0229,24.7754,24.8841,651100.0
2009-12-16 09:45:00,41.24,41.35,41.15,41.24,338300.0,24.8901,24.9565,24.8358,24.8901,338300.0
2009-12-16 09:50:00,41.24,41.34,41.19,41.19,244400.0,24.8901,24.9505,24.8599,24.8599,244400.0
2009-12-16 09:55:00,41.19,41.48,41.15,41.46,342700.0,24.8599,25.035,24.8358,25.0229,342700.0
2009-12-16 10:00:00,41.46,41.57,41.31,41.55,253100.0,25.0229,25.0893,24.9324,25.0772,253100.0
2009-12-16 10:05:00,41.55,41.68,41.51,41.63,233900.0,25.0772,25.1557,25.0531,25.1255,233900.0
2009-12-16 10:10:00,41.63,41.63,41.51,41.58,137300.0,25.1255,25.1255,25.0531,25.0953,137300.0
2009-12-16 10:15:00,41.59,41.63,41.56,41.63,120600.0,25.1014,25.1255,25.0833,25.1255,120600.0
2009-12-16 10:20:00,41.63,41.63,41.51,41.57,118400.0,25.1255,25.1255,25.0531,25.0893,118400.0
2009-12-16 10:25:00,41.58,41.59,41.45,41.53,198900.0,25.0953,25.1014,25.0169,25.0651,198900.0
2009-12-16 10:30:00,41.53,41.74,41.52,41.74,209500.0,25.0651,25.1919,25.0591,25.1919,209500.0
2009-12-16 10:35:00,41.73,41.73,41.6,41.66,132500.0,25.1859,25.1859,25.1074,25.1436,132500.0
2009-12-16 10:40:00,41.66,41.8,41.63,41.8,201000.0,25.1436,25.2281,25.1255,25.2281,201000.0
2009-12-16 10:45:00,41.8,41.84,41.75,41.81,240600.0,25.2281,25.2522,25.1979,25.2341,240600.0
2009-12-16 10:50:00,41.83,41.91,41.82,41.87,176700.0,25.2462,25.2945,25.2402,25.2704,176700.0
2009-12-16 10:55:00,41.87,41.92,41.85,41.9,150500.0,25.2704,25.3005,25.2583,25.2885,150500.0
2009-12-16 11:00:00,41.89,41.97,41.77,41.84,266100.0,25.2824,25.3307,25.21,25.2522,266100.0
2009-12-16 11:05:00,41.84,41.85,41.74,41.75,246500.0,25.2522,25.2583,25.1919,25.1979,246500.0
2009-12-16 11:10:00,41.76,41.76,41.68,41.75,161800.0,25.204,25.204,25.1557,25.1979,161800.0
2009-12-16 11:15:00,41.74,41.79,41.61,41.63,153800.0,25.1919,25.2221,25.1134,25.1255,153800.0
2009-12-16 11:20:00,41.64,41.66,41.6,41.62,96800.0,25.1315,25.1436,25.1074,25.1195,96800.0
2009-12-16 11:25:00,41.61,41.67,41.5,41.6,171500.0,25.1134,25.1496,25.047,25.1074,171500.0
2009-12-16 11:30:00,41.59,41.63,41.57,41.59,75300.0,25.1014,25.1255,25.0893,25.1014,75300.0
2009-12-16 11:35:00,41.59,41.67,41.54,41.63,116200.0,25.1014,25.1496,25.0712,25.1255,116200.0
2009-12-16 11:40:00,41.62,41.69,41.61,41.61,50100.0,25.1195,25.1617,25.1134,25.1134,50100.0
2009-12-16 11:45:00,41.61,41.61,41.51,41.51,93100.0,25.1134,25.1134,25.0531,25.0531,93100.0
2009-12-16 11:50:00,41.51,41.56,41.42,41.47,142500.0,25.0531,25.0833,24.9988,25.0289,142500.0
2009-12-16 11:55:00,41.47,41.48,41.43,41.43,58700.0,25.0289,25.035,25.0048,25.0048,58700.0
2009-12-16 12:00:00,41.43,41.46,41.32,41.36,165800.0,25.0048,25.0229,24.9384,24.9625,165800.0
2009-12-16 12:05:00,41.37,41.41,41.33,41.36,112500.0,24.9686,24.9927,24.9444,24.9625,112500.0
2009-12-16 12:10:00,41.36,41.42,41.32,41.32,79300.0,24.9625,24.9988,24.9384,24.9384,79300.0
2009-12-16 12:15:00,41.33,41.37,41.29,41.32,82300.0,24.9444,24.9686,24.9203,24.9384,82300.0
2009-12-16 12:20:00,41.32,41.35,41.24,41.25,131400.0,24.9384,24.9565,24.8901,24.8962,131400.0
2009-12-16 12:25:00,41.25,41.29,41.22,41.23,116900.0,24.8962,24.9203,24.8781,24.8841,116900.0
2009-12-16 12:30:00,41.23,41.28,41.19,41.25,92800.0,24.8841,24.9143,24.8599,24.8962,92800.0
2009-12-16 12:35:00,41.25,41.32,41.24,41.31,112100.0,24.8962,24.9384,24.8901,24.9324,112100.0
2009-12-16 12:40:00,41.31,41.34,41.26,41.34,85400.0,24.9324,24.9505,24.9022,24.9505,85400.0
2009-12-16 12:45:00,41.33,41.35,41.29,41.31,60300.0,24.9444,24.9565,24.9203,24.9324,60300.0
2009-12-16 12:50:00,41.32,41.32,41.29,41.3,62800.0,24.9384,24.9384,24.9203,24.9263,62800.0
2009-12-16 12:55:00,41.29,41.29,41.23,41.25,38700.0,24.9203,24.9203,24.8841,24.8962,38700.0
2009-12-16 13:00:00,41.25,41.29,41.22,41.27,67900.0,24.8962,24.9203,24.8781,24.9082,67900.0
2009-12-16 13:05:00,41.27,41.34,41.25,41.34,44200.0,24.9082,24.9505,24.8962,24.9505,44200.0
2009-12-16 13:10:00,41.33,41.4,41.33,41.38,45800.0,24.9444,24.9867,24.9444,24.9746,45800.0
2009-12-16 13:15:00,41.39,41.4,41.35,41.37,38800.0,24.9807,24.9867,24.9565,24.9686,38800.0
2009-12-16 13:20:00,41.37,41.42,41.35,41.37,61200.0,24.9686,24.9988,24.9565,24.9686,61200.0
2009-12-16 13:25:00,41.37,41.43,41.37,41.37,47800.0,24.9686,25.0048,24.9686,24.9686,47800.0
2009-12-16 13:30:00,41.37,41.41,41.37,41.4,147900.0,24.9686,24.9927,24.9686,24.9867,147900.0
2009-12-16 13:35:00,41.4,41.4,41.33,41.37,124400.0,24.9867,24.9867,24.9444,24.9686,124400.0
2009-12-16 13:40:00,41.37,41.41,41.35,41.38,43400.0,24.9686,24.9927,24.9565,24.9746,43400.0
2009-12-16 13:45:00,41.37,41.39,41.31,41.37,70000.0,24.9686,24.9807,24.9324,24.9686,70000.0
2009-12-16 13:50:00,41.37,41.4,41.36,41.37,24500.0,24.9686,24.9867,24.9625,24.9686,24500.0
2009-12-16 13:55:00,41.38,41.38,41.34,41.35,51900.0,24.9746,24.9746,24.9505,24.9565,51900.0
2009-12-16 14:00:00,41.35,41.38,41.34,41.34,53800.0,24.9565,24.9746,24.9505,24.9505,53800.0
2009-12-16 14:05:00,41.35,41.37,41.34,41.37,49600.0,24.9565,24.9686,24.9505,24.9686,49600.0
2009-12-16 14:10:00,41.37,41.39,41.35,41.38,31600.0,24.9686,24.9807,24.9565,24.9746,31600.0
2009-12-16 14:15:00,41.38,41.44,41.36,41.42,82800.0,24.9746,25.0108,24.9625,24.9988,82800.0
2009-12-16 14:20:00,41.43,41.44,41.31,41.34,83500.0,25.0048,25.0108,24.9324,24.9505,83500.0
2009-12-16 14:25:00,41.35,41.43,41.33,41.42,72300.0,24.9565,25.0048,24.9444,24.9988,72300.0
2009-12-16 14:30:00,41.42,41.43,41.36,41.37,36300.0,24.9988,25.0048,24.9625,24.9686,36300.0
2009-12-16 14:35:00,41.36,41.45,41.36,41.44,65400.0,24.9625,25.0169,24.9625,25.0108,65400.0
2009-12-16 14:40:00,41.44,41.45,41.39,41.42,47700.0,25.0108,25.0169,24.9807,24.9988,47700.0
2009-12-16 14:45:00,41.42,41.42,41.33,41.36,71900.0,24.9988,24.9988,24.9444,24.9625,71900.0
2009-12-16 14:50:00,41.35,41.37,41.32,41.33,129100.0,24.9565,24.9686,24.9384,24.9444,129100.0
2009-12-16 14:55:00,41.33,41.33,41.22,41.28,129100.0,24.9444,24.9444,24.8781,24.9143,129100.0
2009-12-16 15:00:00,41.28,41.29,41.2,41.25,102000.0,24.9143,24.9203,24.866,24.8962,102000.0
2009-12-16 15:05:00,41.25,41.4,41.24,41.36,84100.0,24.8962,24.9867,24.8901,24.9625,84100.0
2009-12-16 15:10:00,41.36,41.37,41.32,41.33,35400.0,24.9625,24.9686,24.9384,24.9444,35400.0
2009-12-16 15:15:00,41.33,41.39,41.32,41.38,52600.0,24.9444,24.9807,24.9384,24.9746,52600.0
2009-12-16 15:20:00,41.38,41.42,41.31,41.33,66800.0,24.9746,24.9988,24.9324,24.9444,66800.0
2009-12-16 15:25:00,41.33,41.34,41.25,41.25,75400.0,24.9444,24.9505,24.8962,24.8962,75400.0
2009-12-16 15:30:00,41.25,41.35,41.25,41.34,74100.0,24.8962,24.9565,24.8962,24.9505,74100.0
2009-12-16 15:35:00,41.35,41.38,41.33,41.37,83500.0,24.9565,24.9746,24.9444,24.9686,83500.0
2009-12-16 15:40:00,41.38,41.38,41.3,41.35,142800.0,24.9746,24.9746,24.9263,24.9565,142800.0
2009-12-16 15:45:00,41.34,41.35,41.25,41.26,162500.0,24.9505,24.9565,24.8962,24.9022,162500.0
2009-12-16 15:50:00,41.26,41.27,41.25,41.25,207800.0,24.9022,24.9082,24.8962,24.8962,207800.0
2009-12-16 15:55:00,41.26,41.27,41.18,41.26,406700.0,24.9022,24.9082,24.8539,24.9022,406700.0
2009-12-17 09:30:00,41.23,41.46,41.17,41.35,580200.0,24.8841,25.0229,24.8479,24.9565,580200.0
2009-12-17 09:35:00,41.35,41.41,41.26,41.34,202500.0,24.9565,24.9927,24.9022,24.9505,202500.0
2009-12-17 09:40:00,41.34,41.35,41.3,41.35,153800.0,24.9505,24.9565,24.9263,24.9565,153800.0
2009-12-17 09:45:00,41.35,41.4,41.31,41.39,198700.0,24.9565,24.9867,24.9324,24.9807,198700.0
2009-12-17 09:50:00,41.39,41.41,41.29,41.33,177000.0,24.9807,24.9927,24.9203,24.9444,177000.0
2009-12-17 09:55:00,41.33,41.35,41.17,41.19,213900.0,24.9444,24.9565,24.8479,24.8599,213900.0
2009-12-17 10:00:00,41.19,41.39,41.19,41.34,218100.0,24.8599,24.9807,24.8599,24.9505,218100.0
2009-12-17 10:05:00,41.34,41.34,41.27,41.27,165900.0,24.9505,24.9505,24.9082,24.9082,165900.0
2009-12-17 10:10:00,41.28,41.38,41.27,41.36,127200.0,24.9143,24.9746,24.9082,24.9625,127200.0
2009-12-17 10:15:00,41.35,41.37,41.34,41.36,96800.0,24.9565,24.9686,24.9505,24.9625,96800.0
2009-12-17 10:20:00,41.35,41.48,41.34,41.47,148900.0,24.9565,25.035,24.9505,25.0289,148900.0
2009-12-17 10:25:00,41.48,41.49,41.34,41.38,81000.0,25.035,25.041,24.9505,24.9746,81000.0
2009-12-17 10:30:00,41.37,41.45,41.37,41.44,106500.0,24.9686,25.0169,24.9686,25.0108,106500.0
2009-12-17 10:35:00,41.45,41.51,41.41,41.46,148600.0,25.0169,25.0531,24.9927,25.0229,148600.0
2009-12-17 10:40:00,41.47,41.47,41.37,41.41,57100.0,25.0289,25.0289,24.9686,24.9927,57100.0
2009-12-17 10:45:00,41.4,41.43,41.35,41.43,79900.0,24.9867,25.0048,24.9565,25.0048,79900.0
2009-12-17 10:50:00,41.43,41.48,41.41,41.41,77700.0,25.0048,25.035,24.9927,24.9927,77700.0
2009-12-17 10:55:00,41.41,41.48,41.4,41.44,84800.0,24.9927,25.035,24.9867,25.0108,84800.0
2009-12-17 11:00:00,41.43,41.48,41.41,41.44,394700.0,25.0048,25.035,24.9927,25.0108,394700.0
2009-12-17 11:05:00,41.44,41.47,41.42,41.46,140100.0,25.0108,25.0289,24.9988,25.0229,140100.0
2009-12-17 11:10:00,41.45,41.47,41.44,41.45,92000.0,25.0169,25.0289,25.0108,25.0169,92000.0
2009-12-17 11:15:00,41.45,41.46,41.4,41.45,138900.0,25.0169,25.0229,24.9867,25.0169,138900.0
2009-12-17 11:20:00,41.44,41.45,41.41,41.45,29200.0,25.0108,25.0169,24.9927,25.0169,29200.0
2009-12-17 11:25:00,41.45,41.46,41.38,41.39,68600.0,25.0169,25.0229,24.9746,24.9807,68600.0
2009-12-17 11:30:00,41.39,41.43,41.39,41.43,80500.0,24.9807,25.0048,24.9807,25.0048,80500.0
2009-12-17 11:35:00,41.42,41.43,41.39,41.42,47600.0,24.9988,25.0048,24.9807,24.9988,47600.0
2009-12-17 11:40:00,41.42,41.42,41.4,41.4,35800.0,24.9988,24.9988,24.9867,24.9867,35800.0
2009-12-17 11:45:00,41.41,41.41,41.35,41.38,77100.0,24.9927,24.9927,24.9565,24.9746,77100.0
2009-12-17 11:50:00,41.37,41.37,41.28,41.28,115000.0,24.9686,24.9686,24.9143,24.9143,115000.0
2009-12-17 11:55:00,41.28,41.37,41.28,41.36,68900.0,24.9143,24.9686,24.9143,24.9625,68900.0
2009-12-17 12:00:00,41.35,41.37,41.34,41.34,43100.0,24.9565,24.9686,24.9505,24.9505,43100.0
2009-12-17 12:05:00,41.35,41.38,41.34,41.38,63100.0,24.9565,24.9746,24.9505,24.9746,63100.0
2009-12-17 12:10:00,41.38,41.41,41.36,41.4,55800.0,24.9746,24.9927,24.9625,24.9867,55800.0
2009-12-17 12:15:00,41.39,41.41,41.32,41.33,53700.0,24.9807,24.9927,24.9384,24.9444,53700.0
2009-12-17 12:20:00,41.32,41.33,41.25,41.26,54000.0,24.9384,24.9444,24.8962,24.9022,54000.0
2009-12-17 12:25:00,41.25,41.28,41.25,41.28,66200.0,24.8962,24.9143,24.8962,24.9143,66200.0
2009-12-17 12:30:00,41.28,41.29,41.27,41.28,69600.0,24.9143,24.9203,24.9082,24.9143,69600.0
2009-12-17 12:35:00,41.28,41.29,41.23,41.23,75100.0,24.9143,24.9203,24.8841,24.8841,75100.0
2009-12-17 12:40:00,41.24,41.24,41.2,41.2,60200.0,24.8901,24.8901,24.866,24.866,60200.0
2009-12-17 12:45:00,41.2,41.2,41.07,41.08,114800.0,24.866,24.866,24.7875,24.7936,114800.0
2009-12-17 12:50:00,41.09,41.12,41.08,41.1,91900.0,24.7996,24.8177,24.7936,24.8056,91900.0
2009-12-17 12:55:00,41.09,41.14,41.07,41.14,77000.0,24.7996,24.8298,24.7875,24.8298,77000.0
2009-12-17 13:00:00,41.14,41.2,41.11,41.12,54100.0,24.8298,24.866,24.8117,24.8177,54100.0
2009-12-17 13:05:00,41.12,41.2,41.1,41.19,57700.0,24.8177,24.866,24.8056,24.8599,57700.0
2009-12-17 13:10:00,41.19,41.23,41.18,41.22,28900.0,24.8599,24.8841,24.8539,24.8781,28900.0
2009-12-17 13:15:00,41.21,41.25,41.15,41.2,111800.0,24.872,24.8962,24.8358,24.866,111800.0
2009-12-17 13:20:00,41.2,41.27,41.18,41.27,30700.0,24.866,24.9082,24.8539,24.9082,30700.0
2009-12-17 13:25:00,41.27,41.33,41.26,41.33,49500.0,24.9082,24.9444,24.9022,24.9444,49500.0
2009-12-17 13:30:00,41.33,41.33,41.28,41.29,145700.0,24.9444,24.9444,24.9143,24.9203,145700.0
2009-12-17 13:35:00,41.29,41.3,41.25,41.25,51900.0,24.9203,24.9263,24.8962,24.8962,51900.0
2009-12-17 13:40:00,41.26,41.26,41.23,41.25,67700.0,24.9022,24.9022,24.8841,24.8962,67700.0
2009-12-17 13:45:00,41.25,41.25,41.22,41.23,60500.0,24.8962,24.8962,24.8781,24.8841,60500.0
2009-12-17 13:50:00,41.23,41.26,41.21,41.24,52200.0,24.8841,24.9022,24.872,24.8901,52200.0
2009-12-17 13:55:00,41.25,41.26,41.21,41.24,30700.0,24.8962,24.9022,24.872,24.8901,30700.0
2009-12-17 14:00:00,41.25,41.26,41.22,41.25,462000.0,24.8962,24.9022,24.8781,24.8962,462000.0
2009-12-17 14:05:00,41.26,41.26,41.25,41.25,35900.0,24.9022,24.9022,24.8962,24.8962,35900.0
2009-12-17 14:10:00,41.26,41.27,41.23,41.25,72200.0,24.9022,24.9082,24.8841,24.8962,72200.0
2009-12-17 14:15:00,41.25,41.26,41.22,41.26,84600.0,24.8962,24.9022,24.8781,24.9022,84600.0
2009-12-17 14:20:00,41.26,41.26,41.22,41.24,208100.0,24.9022,24.9022,24.8781,24.8901,208100.0
2009-12-17 14:25:00,41.25,41.28,41.24,41.28,27800.0,24.8962,24.9143,24.8901,24.9143,27800.0
2009-12-17 14:30:00,41.28,41.28,41.23,41.25,48800.0,24.9143,24.9143,24.8841,24.8962,48800.0
2009-12-17 14:35:00,41.25,41.28,41.21,41.28,43800.0,24.8962,24.9143,24.872,24.9143,43800.0
2009-12-17 14:40:00,41.28,41.3,41.23,41.29,103800.0,24.9143,24.9263,24.8841,24.9203,103800.0
2009-12-17 14:45:00,41.28,41.32,41.23,41.27,149700.0,24.9143,24.9384,24.8841,24.9082,149700.0
2009-12-17 14:50:00,41.27,41.31,41.26,41.29,91100.0,24.9082,24.9324,24.9022,24.9203,91100.0
2009-12-17 14:55:00,41.28,41.3,41.27,41.28,44400.0,24.9143,24.9263,24.9082,24.9143,44400.0
2009-12-17 15:00:00,41.28,41.28,41.24,41.24,40800.0,24.9143,24.9143,24.8901,24.8901,40800.0
2009-12-17 15:05:00,41.25,41.28,41.23,41.23,76700.0,24.8962,24.9143,24.8841,24.8841,76700.0
2009-12-17 15:10:00,41.23,41.26,41.16,41.16,95000.0,24.8841,24.9022,24.8418,24.8418,95000.0
2009-12-17 15:15:00,41.16,41.21,41.16,41.21,67800.0,24.8418,24.872,24.8418,24.872,67800.0
2009-12-17 15:20:00,41.22,41.23,41.17,41.19,75100.0,24.8781,24.8841,24.8479,24.8599,75100.0
2009-12-17 15:25:00,41.19,41.21,41.17,41.19,63500.0,24.8599,24.872,24.8479,24.8599,63500.0
2009-12-17 15:30:00,41.18,41.21,41.15,41.16,140900.0,24.8539,24.872,24.8358,24.8418,140900.0
2009-12-17 15:35:00,41.17,41.17,41.13,41.16,99100.0,24.8479,24.8479,24.8237,24.8418,99100.0
2009-12-17 15:40:00,41.15,41.17,41.08,41.09,174100.0,24.8358,24.8479,24.7936,24.7996,174100.0
2009-12-17 15:45:00,41.09,41.09,41.02,41.06,230700.0,24.7996,24.7996,24.7573,24.7815,230700.0
2009-12-17 15:50:00,41.07,41.09,40.96,40.97,370200.0,24.7875,24.7996,24.7211,24.7272,370200.0
2009-12-17 15:55:00,40.97,40.98,40.94,40.95,364900.0,24.7272,24.7332,24.7091,24.7151,364900.0
2009-12-18 09:30:00,41.16,41.23,41.01,41.03,611400.0,24.8418,24.8841,24.7513,24.7634,611400.0
2009-12-18 09:35:00,41.02,41.02,40.75,40.75,240700.0,24.7573,24.7573,24.5944,24.5944,240700.0
2009-12-18 09:40:00,40.76,40.76,40.51,40.68,384300.0,24.6004,24.6004,24.4495,24.5521,384300.0
2009-12-18 09:45:00,40.69,40.73,40.63,40.65,209400.0,24.5582,24.5823,24.522,24.534,209400.0
2009-12-18 09:50:00,40.65,40.69,40.57,40.58,143500.0,24.534,24.5582,24.4857,24.4918,143500.0
2009-12-18 09:55:00,40.58,40.58,40.36,40.37,286000.0,24.4918,24.4918,24.359,24.365,286000.0
2009-12-18 10:00:00,40.37,40.42,40.16,40.16,310800.0,24.365,24.3952,24.2383,24.2383,310800.0
2009-12-18 10:05:00,40.16,40.3,40.12,40.28,303800.0,24.2383,24.3228,24.2142,24.3107,303800.0
2009-12-18 10:10:00,40.29,40.32,40.21,40.26,121600.0,24.3168,24.3349,24.2685,24.2986,121600.0
2009-12-18 10:15:00,40.25,40.26,40.09,40.19,214100.0,24.2926,24.2986,24.196,24.2564,214100.0
2009-12-18 10:20:00,40.18,40.25,40.07,40.08,179700.0,24.2504,24.2926,24.184,24.19,179700.0
2009-12-18 10:25:00,40.08,40.19,40.06,40.16,123300.0,24.19,24.2564,24.1779,24.2383,123300.0
2009-12-18 10:30:00,40.16,40.16,40.08,40.11,101700.0,24.2383,24.2383,24.19,24.2081,101700.0
2009-12-18 10:35:00,40.1,40.28,40.1,40.26,213800.0,24.2021,24.3107,24.2021,24.2986,213800.0
2009-12-18 10:40:00,40.25,40.32,40.18,40.18,111600.0,24.2926,24.3349,24.2504,24.2504,111600.0
2009-12-18 10:45:00,40.18,40.26,40.15,40.2,115400.0,24.2504,24.2986,24.2323,24.2624,115400.0
2009-12-18 10:50:00,40.2,40.25,40.17,40.23,90400.0,24.2624,24.2926,24.2443,24.2805,90400.0
2009-12-18 10:55:00,40.24,40.25,40.16,40.17,94800.0,24.2866,24.2926,24.2383,24.2443,94800.0
2009-12-18 11:00:00,40.17,40.18,40.09,40.09,131400.0,24.2443,24.2504,24.196,24.196,131400.0
2009-12-18 11:05:00,40.09,40.1,39.93,39.93,211400.0,24.196,24.2021,24.0995,24.0995,211400.0
2009-12-18 11:10:00,39.93,39.96,39.84,39.87,274700.0,24.0995,24.1176,24.0452,24.0633,274700.0
2009-12-18 11:15:00,39.87,39.88,39.69,39.78,300100.0,24.0633,24.0693,23.9546,24.0089,300100.0
2009-12-18 11:20:00,39.78,39.86,39.77,39.83,170300.0,24.0089,24.0572,24.0029,24.0391,170300.0
2009-12-18 11:25:00,39.83,39.91,39.8,39.87,141500.0,24.0391,24.0874,24.021,24.0633,141500.0
2009-12-18 11:30:00,39.87,39.9,39.86,39.89,81400.0,24.0633,24.0814,24.0572,24.0753,81400.0
2009-12-18 11:35:00,39.89,39.95,39.87,39.92,113300.0,24.0753,24.1116,24.0633,24.0934,113300.0
2009-12-18 11:40:00,39.92,39.93,39.84,39.88,88800.0,24.0934,24.0995,24.0452,24.0693,88800.0
2009-12-18 11:45:00,39.87,39.87,39.8,39.81,96700.0,24.0633,24.0633,24.021,24.0271,96700.0
2009-12-18 11:50:00,39.82,39.87,39.75,39.75,134600.0,24.0331,24.0633,23.9908,23.9908,134600.0
2009-12-18 11:55:00,39.76,39.76,39.64,39.66,278200.0,23.9969,23.9969,23.9245,23.9365,278200.0
2009-12-18 12:00:00,39.66,39.67,39.59,39.59,258400.0,23.9365,23.9426,23.8943,23.8943,258400.0
2009-12-18 12:05:00,39.59,39.72,39.59,39.72,224600.0,23.8943,23.9727,23.8943,23.9727,224600.0
2009-12-18 12:10:00,39.71,39.79,39.67,39.78,116400.0,23.9667,24.015,23.9426,24.0089,116400.0
2009-12-18 12:15:00,39.77,39.79,39.7,39.74,176800.0,24.0029,24.015,23.9607,23.9848,176800.0
2009-12-18 12:20:00,39.74,39.81,39.74,39.74,149900.0,23.9848,24.0271,23.9848,23.9848,149900.0
2009-12-18 12:25:00,39.74,39.8,39.69,39.75,140600.0,23.9848,24.021,23.9546,23.9908,140600.0
2009-12-18 12:30:00,39.76,39.88,39.7,39.85,241300.0,23.9969,24.0693,23.9607,24.0512,241300.0
2009-12-18 12:35:00,39.85,39.93,39.85,39.92,80900.0,24.0512,24.0995,24.0512,24.0934,80900.0
2009-12-18 12:40:00,39.92,39.94,39.9,39.93,148500.0,24.0934,24.1055,24.0814,24.0995,148500.0
2009-12-18 12:45:00,39.92,39.93,39.84,39.85,72300.0,24.0934,24.0995,24.0452,24.0512,72300.0
2009-12-18 12:50:00,39.85,39.89,39.84,39.85,115000.0,24.0512,24.0753,24.0452,24.0512,115000.0
2009-12-18 12:55:00,39.85,39.87,39.79,39.85,94400.0,24.0512,24.0633,24.015,24.0512,94400.0
2009-12-18 13:00:00,39.85,39.89,39.82,39.83,124500.0,24.0512,24.0753,24.0331,24.0391,124500.0
2009-12-18 13:05:00,39.83,39.86,39.81,39.85,104000.0,24.0391,24.0572,24.0271,24.0512,104000.0
2009-12-18 13:10:00,39.84,39.86,39.78,39.81,71800.0,24.0452,24.0572,24.0089,24.0271,71800.0
2009-12-18 13:15:00,39.81,39.82,39.76,39.78,66600.0,24.0271,24.0331,23.9969,24.0089,66600.0
2009-12-18 13:20:00,39.78,39.81,39.77,39.8,71000.0,24.0089,24.0271,24.0029,24.021,71000.0
2009-12-18 13:25:00,39.8,39.85,39.8,39.82,149300.0,24.021,24.0512,24.021,24.0331,149300.0
2009-12-18 13:30:00,39.82,39.89,39.82,39.87,77300.0,24.0331,24.0753,24.0331,24.0633,77300.0
2009-12-18 13:35:00,39.86,39.89,39.85,39.85,61200.0,24.0572,24.0753,24.0512,24.0512,61200.0
2009-12-18 13:40:00,39.86,39.95,39.85,39.94,75800.0,24.0572,24.1116,24.0512,24.1055,75800.0
2009-12-18 13:45:00,39.95,39.99,39.94,39.97,92100.0,24.1116,24.1357,24.1055,24.1236,92100.0
2009-12-18 13:50:00,39.98,39.99,39.87,39.88,93500.0,24.1297,24.1357,24.0633,24.0693,93500.0
2009-12-18 13:55:00,39.87,39.95,39.87,39.9,62800.0,24.0633,24.1116,24.0633,24.0814,62800.0
2009-12-18 14:00:00,39.89,39.94,39.85,39.94,74700.0,24.0753,24.1055,24.0512,24.1055,74700.0
2009-12-18 14:05:00,39.94,39.96,39.91,39.92,87200.0,24.1055,24.1176,24.0874,24.0934,87200.0
2009-12-18 14:10:00,39.93,39.93,39.85,39.85,47900.0,24.0995,24.0995,24.0512,24.0512,47900.0
2009-12-18 14:15:00,39.85,39.87,39.85,39.87,40800.0,24.0512,24.0633,24.0512,24.0633,40800.0
2009-12-18 14:20:00,39.86,39.88,39.83,39.85,69600.0,24.0572,24.0693,24.0391,24.0512,69600.0
2009-12-18 14:25:00,39.85,39.87,39.8,39.85,49100.0,24.0512,24.0633,24.021,24.0512,49100.0
2009-12-18 14:30:00,39.85,39.87,39.75,39.76,240600.0,24.0512,24.0633,23.9908,23.9969,240600.0
2009-12-18 14:35:00,39.75,39.77,39.71,39.71,96700.0,23.9908,24.0029,23.9667,23.9667,96700.0
2009-12-18 14:40:00,39.72,39.76,39.7,39.71,70700.0,23.9727,23.9969,23.9607,23.9667,70700.0
2009-12-18 14:45:00,39.72,39.75,39.69,39.7,66600.0,23.9727,23.9908,23.9546,23.9607,66600.0
2009-12-18 14:50:00,39.71,39.72,39.67,39.7,81800.0,23.9667,23.9727,23.9426,23.9607,81800.0
2009-12-18 14:55:00,39.69,39.71,39.64,39.7,131100.0,23.9546,23.9667,23.9245,23.9607,131100.0
2009-12-18 15:00:00,39.7,39.73,39.68,39.68,85500.0,23.9607,23.9788,23.9486,23.9486,85500.0
2009-12-18 15:05:00,39.68,39.69,39.63,39.63,150800.0,23.9486,23.9546,23.9184,23.9184,150800.0
2009-12-18 15:10:00,39.64,39.65,39.59,39.6,308900.0,23.9245,23.9305,23.8943,23.9003,308900.0
2009-12-18 15:15:00,39.59,39.6,39.53,39.53,197000.0,23.8943,23.9003,23.8581,23.8581,197000.0
2009-12-18 15:20:00,39.53,39.58,39.47,39.48,318000.0,23.8581,23.8882,23.8219,23.8279,318000.0
2009-12-18 15:25:00,39.48,39.51,39.39,39.4,243600.0,23.8279,23.846,23.7736,23.7796,243600.0
2009-12-18 15:30:00,39.4,39.4,39.34,39.39,330500.0,23.7796,23.7796,23.7434,23.7736,330500.0
2009-12-18 15:35:00,39.39,39.42,39.26,39.28,547500.0,23.7736,23.7917,23.6951,23.7072,547500.0
2009-12-18 15:40:00,39.27,39.42,39.27,39.42,314200.0,23.7011,23.7917,23.7011,23.7917,314200.0
2009-12-18 15:45:00,39.41,39.44,39.28,39.33,594900.0,23.7856,23.8037,23.7072,23.7374,594900.0
2009-12-18 15:50:00,39.33,39.5,39.32,39.5,655300.0,23.7374,23.84,23.7313,23.84,655300.0
2009-12-18 15:55:00,39.51,39.52,39.46,39.5,661500.0,23.846,23.852,23.8158,23.84,661500.0
2009-12-21 09:30:00,39.52,39.67,39.45,39.67,371900.0,23.852,23.9426,23.8098,23.9426,371900.0
2009-12-21 09:35:00,39.67,39.87,39.65,39.85,334300.0,23.9426,24.0633,23.9305,24.0512,334300.0
2009-12-21 09:40:00,39.85,40.01,39.79,39.85,334300.0,24.0512,24.1478,24.015,24.0512,334300.0
2009-12-21 09:45:00,39.86,39.95,39.82,39.83,185800.0,24.0572,24.1116,24.0331,24.0391,185800.0
2009-12-21 09:50:00,39.83,39.86,39.63,39.71,120900.0,24.0391,24.0572,23.9184,23.9667,120900.0
2009-12-21 09:55:00,39.71,39.85,39.71,39.79,117600.0,23.9667,24.0512,23.9667,24.015,117600.0
2009-12-21 10:00:00,39.78,39.95,39.78,39.95,270900.0,24.0089,24.1116,24.0089,24.1116,270900.0
2009-12-21 10:05:00,39.94,39.98,39.9,39.95,255500.0,24.1055,24.1297,24.0814,24.1116,255500.0
2009-12-21 10:10:00,39.95,39.98,39.89,39.97,163000.0,24.1116,24.1297,24.0753,24.1236,163000.0
2009-12-21 10:15:00,39.97,40.18,39.97,40.09,358500.0,24.1236,24.2504,24.1236,24.196,358500.0
2009-12-21 10:20:00,40.08,40.25,40.02,40.2,259000.0,24.19,24.2926,24.1538,24.2624,259000.0
2009-12-21 10:25:00,40.21,40.28,40.21,40.25,228300.0,24.2685,24.3107,24.2685,24.2926,228300.0
2009-12-21 10:30:00,40.25,40.26,40.16,40.25,135600.0,24.2926,24.2986,24.2383,24.2926,135600.0
2009-12-21 10:35:00,40.25,40.35,40.24,40.34,85700.0,24.2926,24.353,24.2866,24.3469,85700.0
2009-12-21 10:40:00,40.35,40.35,40.26,40.26,105500.0,24.353,24.353,24.2986,24.2986,105500.0
2009-12-21 10:45:00,40.27,40.27,40.15,40.21,153700.0,24.3047,24.3047,24.2323,24.2685,153700.0
2009-12-21 10:50:00,40.22,40.22,40.05,40.16,99300.0,24.2745,24.2745,24.1719,24.2383,99300.0
2009-12-21 10:55:00,40.15,40.16,40.07,40.09,44200.0,24.2323,24.2383,24.184,24.196,44200.0
2009-12-21 11:00:00,40.08,40.16,40.08,40.15,63300.0,24.19,24.2383,24.19,24.2323,63300.0
2009-12-21 11:05:00,40.15,40.29,40.15,40.28,163000.0,24.2323,24.3168,24.2323,24.3107,163000.0
2009-12-21 11:10:00,40.28,40.29,40.25,40.26,48500.0,24.3107,24.3168,24.2926,24.2986,48500.0
2009-12-21 11:15:00,40.25,40.26,40.25,40.25,28400.0,24.2926,24.2986,24.2926,24.2926,28400.0
2009-12-21 11:20:00,40.25,40.33,40.24,40.3,90700.0,24.2926,24.3409,24.2866,24.3228,90700.0
2009-12-21 11:25:00,40.3,40.32,40.16,40.17,77300.0,24.3228,24.3349,24.2383,24.2443,77300.0
2009-12-21 11:30:00,40.17,40.29,40.17,40.28,47400.0,24.2443,24.3168,24.2443,24.3107,47400.0
2009-12-21 11:35:00,40.29,40.29,40.26,40.26,70900.0,24.3168,24.3168,24.2986,24.2986,70900.0
2009-12-21 11:40:00,40.27,40.3,40.26,40.3,76100.0,24.3047,24.3228,24.2986,24.3228,76100.0
2009-12-21 11:45:00,40.3,40.31,40.26,40.31,88600.0,24.3228,24.3288,24.2986,24.3288,88600.0
2009-12-21 11:50:00,40.31,40.31,40.25,40.26,38700.0,24.3288,24.3288,24.2926,24.2986,38700.0
2009-12-21 11:55:00,40.26,40.28,40.21,40.22,39100.0,24.2986,24.3107,24.2685,24.2745,39100.0
2009-12-21 12:00:00,40.24,40.31,40.23,40.29,100900.0,24.2866,24.3288,24.2805,24.3168,100900.0
2009-12-21 12:05:00,40.28,40.35,40.27,40.31,103200.0,24.3107,24.353,24.3047,24.3288,103200.0
2009-12-21 12:10:00,40.31,40.33,40.27,40.28,110200.0,24.3288,24.3409,24.3047,24.3107,110200.0
2009-12-21 12:15:00,40.29,40.33,40.28,40.3,105800.0,24.3168,24.3409,24.3107,24.3228,105800.0
2009-12-21 12:20:00,40.31,40.44,40.3,40.43,141600.0,24.3288,24.4073,24.3228,24.4013,141600.0
2009-12-21 12:25:00,40.43,40.45,40.4,40.41,64800.0,24.4013,24.4133,24.3831,24.3892,64800.0
2009-12-21 12:30:00,40.41,40.42,40.36,40.37,61200.0,24.3892,24.3952,24.359,24.365,61200.0
2009-12-21 12:35:00,40.36,40.43,40.35,40.39,58800.0,24.359,24.4013,24.353,24.3771,58800.0
2009-12-21 12:40:00,40.38,40.42,40.37,40.37,35800.0,24.3711,24.3952,24.365,24.365,35800.0
2009-12-21 12:45:00,40.38,40.44,40.37,40.37,51000.0,24.3711,24.4073,24.365,24.365,51000.0
2009-12-21 12:50:00,40.37,40.38,40.26,40.31,131700.0,24.365,24.3711,24.2986,24.3288,131700.0
2009-12-21 12:55:00,40.31,40.34,40.3,40.33,28600.0,24.3288,24.3469,24.3228,24.3409,28600.0
2009-12-21 13:00:00,40.34,40.34,40.26,40.26,24700.0,24.3469,24.3469,24.2986,24.2986,24700.0
2009-12-21 13:05:00,40.26,40.27,40.25,40.27,24200.0,24.2986,24.3047,24.2926,24.3047,24200.0
2009-12-21 13:10:00,40.27,40.33,40.26,40.27,49900.0,24.3047,24.3409,24.2986,24.3047,49900.0
2009-12-21 13:15:00,40.28,40.32,40.28,40.29,23300.0,24.3107,24.3349,24.3107,24.3168,23300.0
2009-12-21 13:20:00,40.28,40.32,40.26,40.31,28900.0,24.3107,24.3349,24.2986,24.3288,28900.0
2009-12-21 13:25:00,40.31,40.33,40.26,40.33,25300.0,24.3288,24.3409,24.2986,24.3409,25300.0
2009-12-21 13:30:00,40.33,40.33,40.26,40.27,25000.0,24.3409,24.3409,24.2986,24.3047,25000.0
2009-12-21 13:35:00,40.27,40.27,40.21,40.24,31100.0,24.3047,24.3047,24.2685,24.2866,31100.0
2009-12-21 13:40:00,40.24,40.26,40.23,40.26,31600.0,24.2866,24.2986,24.2805,24.2986,31600.0
2009-12-21 13:45:00,40.26,40.31,40.25,40.31,26000.0,24.2986,24.3288,24.2926,24.3288,26000.0
2009-12-21 13:50:00,40.31,40.31,40.27,40.3,31200.0,24.3288,24.3288,24.3047,24.3228,31200.0
2009-12-21 13:55:00,40.3,40.35,40.3,40.3,34100.0,24.3228,24.353,24.3228,24.3228,34100.0
2009-12-21 14:00:00,40.3,40.32,40.27,40.32,48600.0,24.3228,24.3349,24.3047,24.3349,48600.0
2009-12-21 14:05:00,40.31,40.31,40.23,40.28,54800.0,24.3288,24.3288,24.2805,24.3107,54800.0
2009-12-21 14:10:00,40.28,40.32,40.26,40.27,49200.0,24.3107,24.3349,24.2986,24.3047,49200.0
2009-12-21 14:15:00,40.28,40.28,40.22,40.26,53500.0,24.3107,24.3107,24.2745,24.2986,53500.0
2009-12-21 14:20:00,40.27,40.27,40.21,40.23,40400.0,24.3047,24.3047,24.2685,24.2805,40400.0
2009-12-21 14:25:00,40.23,40.26,40.18,40.23,58300.0,24.2805,24.2986,24.2504,24.2805,58300.0
2009-12-21 14:30:00,40.24,40.25,40.22,40.22,21500.0,24.2866,24.2926,24.2745,24.2745,21500.0
2009-12-21 14:35:00,40.23,40.26,40.2,40.25,38000.0,24.2805,24.2986,24.2624,24.2926,38000.0
2009-12-21 14:40:00,40.26,40.26,40.21,40.21,50400.0,24.2986,24.2986,24.2685,24.2685,50400.0
2009-12-21 14:45:00,40.21,40.22,40.13,40.13,39700.0,24.2685,24.2745,24.2202,24.2202,39700.0
2009-12-21 14:50:00,40.13,40.19,40.11,40.19,69500.0,24.2202,24.2564,24.2081,24.2564,69500.0
2009-12-21 14:55:00,40.18,40.19,40.11,40.11,31900.0,24.2504,24.2564,24.2081,24.2081,31900.0
2009-12-21 15:00:00,40.12,40.12,40.04,40.04,48400.0,24.2142,24.2142,24.1659,24.1659,48400.0
2009-12-21 15:05:00,40.04,40.1,40.04,40.08,59400.0,24.1659,24.2021,24.1659,24.19,59400.0
2009-12-21 15:10:00,40.08,40.08,40.0,40.0,54400.0,24.19,24.19,24.1417,24.1417,54400.0
2009-12-21 15:15:00,40.01,40.02,39.96,40.01,104200.0,24.1478,24.1538,24.1176,24.1478,104200.0
2009-12-21 15:20:00,40.01,40.09,40.01,40.08,82700.0,24.1478,24.196,24.1478,24.19,82700.0
2009-12-21 15:25:00,40.09,40.09,39.99,40.04,85200.0,24.196,24.196,24.1357,24.1659,85200.0
2009-12-21 15:30:00,40.04,40.08,40.01,40.01,64600.0,24.1659,24.19,24.1478,24.1478,64600.0
2009-12-21 15:35:00,40.01,40.08,40.01,40.08,85200.0,24.1478,24.19,24.1478,24.19,85200.0
2009-12-21 15:40:00,40.08,40.1,40.05,40.05,99400.0,24.19,24.2021,24.1719,24.1719,99400.0
2009-12-21 15:45:00,40.05,40.06,40.01,40.02,110400.0,24.1719,24.1779,24.1478,24.1538,110400.0
2009-12-21 15:50:00,40.02,40.08,39.98,40.07,154100.0,24.1538,24.19,24.1297,24.184,154100.0
2009-12-21 15:55:00,40.06,40.07,40.01,40.03,210400.0,24.1779,24.184,24.1478,24.1598,210400.0
2009-12-22 09:30:00,40.29,40.3,40.01,40.22,231900.0,24.3168,24.3228,24.1478,24.2745,231900.0
2009-12-22 09:35:00,40.23,40.4,40.2,40.4,107200.0,24.2805,24.3831,24.2624,24.3831,107200.0
2009-12-22 09:40:00,40.4,40.48,40.4,40.45,89600.0,24.3831,24.4314,24.3831,24.4133,89600.0
2009-12-22 09:45:00,40.45,40.45,40.37,40.44,69700.0,24.4133,24.4133,24.365,24.4073,69700.0
2009-12-22 09:50:00,40.44,40.55,40.44,40.55,139700.0,24.4073,24.4737,24.4073,24.4737,139700.0
2009-12-22 09:55:00,40.53,40.56,40.43,40.48,111000.0,24.4616,24.4797,24.4013,24.4314,111000.0
2009-12-22 10:00:00,40.49,40.55,40.44,40.5,139500.0,24.4375,24.4737,24.4073,24.4435,139500.0
2009-12-22 10:05:00,40.5,40.55,40.48,40.52,85700.0,24.4435,24.4737,24.4314,24.4556,85700.0
2009-12-22 10:10:00,40.52,40.56,40.51,40.56,45600.0,24.4556,24.4797,24.4495,24.4797,45600.0
2009-12-22 10:15:00,40.56,40.64,40.56,40.63,100100.0,24.4797,24.528,24.4797,24.522,100100.0
2009-12-22 10:20:00,40.63,40.64,40.59,40.61,84900.0,24.522,24.528,24.4978,24.5099,84900.0
2009-12-22 10:25:00,40.6,40.61,40.53,40.53,67100.0,24.5039,24.5099,24.4616,24.4616,67100.0
2009-12-22 10:30:00,40.53,40.53,40.4,40.4,60200.0,24.4616,24.4616,24.3831,24.3831,60200.0
2009-12-22 10:35:00,40.4,40.48,40.4,40.47,60600.0,24.3831,24.4314,24.3831,24.4254,60600.0
2009-12-22 10:40:00,40.47,40.47,40.42,40.42,37400.0,24.4254,24.4254,24.3952,24.3952,37400.0
2009-12-22 10:45:00,40.42,40.46,40.42,40.45,31300.0,24.3952,24.4194,24.3952,24.4133,31300.0
2009-12-22 10:50:00,40.45,40.45,40.43,40.45,39600.0,24.4133,24.4133,24.4013,24.4133,39600.0
2009-12-22 10:55:00,40.45,40.52,40.44,40.52,32800.0,24.4133,24.4556,24.4073,24.4556,32800.0
2009-12-22 11:00:00,40.52,40.52,40.4,40.42,92100.0,24.4556,24.4556,24.3831,24.3952,92100.0
2009-12-22 11:05:00,40.42,40.47,40.42,40.47,24900.0,24.3952,24.4254,24.3952,24.4254,24900.0
2009-12-22 11:10:00,40.46,40.5,40.46,40.5,18200.0,24.4194,24.4435,24.4194,24.4435,18200.0
2009-12-22 11:15:00,40.5,40.5,40.44,40.44,36500.0,24.4435,24.4435,24.4073,24.4073,36500.0
2009-12-22 11:20:00,40.43,40.45,40.4,40.43,35300.0,24.4013,24.4133,24.3831,24.4013,35300.0
2009-12-22 11:25:00,40.42,40.43,40.37,40.38,22300.0,24.3952,24.4013,24.365,24.3711,22300.0
2009-12-22 11:30:00,40.37,40.39,40.32,40.38,64900.0,24.365,24.3771,24.3349,24.3711,64900.0
2009-12-22 11:35:00,40.38,40.38,40.31,40.33,26700.0,24.3711,24.3711,24.3288,24.3409,26700.0
2009-12-22 11:40:00,40.33,40.38,40.3,40.37,38500.0,24.3409,24.3711,24.3228,24.365,38500.0
2009-12-22 11:45:00,40.37,40.4,40.37,40.39,41300.0,24.365,24.3831,24.365,24.3771,41300.0
2009-12-22 11:50:00,40.4,40.4,40.33,40.35,24300.0,24.3831,24.3831,24.3409,24.353,24300.0
2009-12-22 11:55:00,40.35,40.41,40.34,40.4,36200.0,24.353,24.3892,24.3469,24.3831,36200.0
2009-12-22 12:00:00,40.4,40.4,40.39,40.4,15900.0,24.3831,24.3831,24.3771,24.3831,15900.0
2009-12-22 12:05:00,40.4,40.4,40.34,40.34,51800.0,24.3831,24.3831,24.3469,24.3469,51800.0
2009-12-22 12:10:00,40.35,40.35,40.31,40.32,24600.0,24.353,24.353,24.3288,24.3349,24600.0
2009-12-22 12:15:00,40.31,40.34,40.31,40.33,69500.0,24.3288,24.3469,24.3288,24.3409,69500.0
2009-12-22 12:20:00,40.32,40.41,40.32,40.41,46600.0,24.3349,24.3892,24.3349,24.3892,46600.0
2009-12-22 12:25:00,40.4,40.41,40.33,40.35,88300.0,24.3831,24.3892,24.3409,24.353,88300.0
2009-12-22 12:30:00,40.35,40.41,40.33,40.4,19600.0,24.353,24.3892,24.3409,24.3831,19600.0
2009-12-22 12:35:00,40.4,40.41,40.38,40.4,26800.0,24.3831,24.3892,24.3711,24.3831,26800.0
2009-12-22 12:40:00,40.4,40.42,40.39,40.42,20900.0,24.3831,24.3952,24.3771,24.3952,20900.0
2009-12-22 12:45:00,40.42,40.45,40.38,40.44,30000.0,24.3952,24.4133,24.3711,24.4073,30000.0
2009-12-22 12:50:00,40.44,40.47,40.43,40.46,55400.0,24.4073,24.4254,24.4013,24.4194,55400.0
2009-12-22 12:55:00,40.47,40.47,40.45,40.47,25400.0,24.4254,24.4254,24.4133,24.4254,25400.0
2009-12-22 13:00:00,40.46,40.52,40.45,40.51,61600.0,24.4194,24.4556,24.4133,24.4495,61600.0
2009-12-22 13:05:00,40.51,40.52,40.48,40.52,26600.0,24.4495,24.4556,24.4314,24.4556,26600.0
2009-12-22 13:10:00,40.52,40.55,40.51,40.53,29200.0,24.4556,24.4737,24.4495,24.4616,29200.0
2009-12-22 13:15:00,40.54,40.6,40.5,40.53,154000.0,24.4676,24.5039,24.4435,24.4616,154000.0
2009-12-22 13:20:00,40.52,40.55,40.52,40.52,37400.0,24.4556,24.4737,24.4556,24.4556,37400.0
2009-12-22 13:25:00,40.53,40.55,40.52,40.52,15700.0,24.4616,24.4737,24.4556,24.4556,15700.0
2009-12-22 13:30:00,40.52,40.57,40.51,40.56,60600.0,24.4556,24.4857,24.4495,24.4797,60600.0
2009-12-22 13:35:00,40.55,40.58,40.54,40.58,39700.0,24.4737,24.4918,24.4676,24.4918,39700.0
2009-12-22 13:40:00,40.58,40.58,40.54,40.55,12900.0,24.4918,24.4918,24.4676,24.4737,12900.0
2009-12-22 13:45:00,40.55,40.58,40.53,40.56,75700.0,24.4737,24.4918,24.4616,24.4797,75700.0
2009-12-22 13:50:00,40.56,40.56,40.53,40.55,48300.0,24.4797,24.4797,24.4616,24.4737,48300.0
2009-12-22 13:55:00,40.56,40.58,40.53,40.53,27100.0,24.4797,24.4918,24.4616,24.4616,27100.0
2009-12-22 14:00:00,40.53,40.56,40.51,40.56,52500.0,24.4616,24.4797,24.4495,24.4797,52500.0
2009-12-22 14:05:00,40.56,40.56,40.5,40.55,48200.0,24.4797,24.4797,24.4435,24.4737,48200.0
2009-12-22 14:10:00,40.54,40.57,40.53,40.55,40900.0,24.4676,24.4857,24.4616,24.4737,40900.0
2009-12-22 14:15:00,40.53,40.57,40.53,40.56,52900.0,24.4616,24.4857,24.4616,24.4797,52900.0
2009-12-22 14:20:00,40.56,40.56,40.51,40.51,30200.0,24.4797,24.4797,24.4495,24.4495,30200.0
2009-12-22 14:25:00,40.51,40.56,40.51,40.55,25600.0,24.4495,24.4797,24.4495,24.4737,25600.0
2009-12-22 14:30:00,40.54,40.57,40.52,40.55,53700.0,24.4676,24.4857,24.4556,24.4737,53700.0
2009-12-22 14:35:00,40.55,40.55,40.5,40.52,30600.0,24.4737,24.4737,24.4435,24.4556,30600.0
2009-12-22 14:40:00,40.52,40.57,40.52,40.57,43900.0,24.4556,24.4857,24.4556,24.4857,43900.0
2009-12-22 14:45:00,40.56,40.58,40.55,40.55,53200.0,24.4797,24.4918,24.4737,24.4737,53200.0
2009-12-22 14:50:00,40.55,40.56,40.54,40.56,38800.0,24.4737,24.4797,24.4676,24.4797,38800.0
2009-12-22 14:55:00,40.55,40.57,40.55,40.55,38900.0,24.4737,24.4857,24.4737,24.4737,38900.0
2009-12-22 15:00:00,40.55,40.56,40.52,40.53,42200.0,24.4737,24.4797,24.4556,24.4616,42200.0
2009-12-22 15:05:00,40.53,40.53,40.46,40.5,62000.0,24.4616,24.4616,24.4194,24.4435,62000.0
2009-12-22 15:10:00,40.5,40.51,40.41,40.42,34600.0,24.4435,24.4495,24.3892,24.3952,34600.0
2009-12-22 15:15:00,40.41,40.46,40.4,40.45,74500.0,24.3892,24.4194,24.3831,24.4133,74500.0
2009-12-22 15:20:00,40.45,40.45,40.42,40.44,36300.0,24.4133,24.4133,24.3952,24.4073,36300.0
2009-12-22 15:25:00,40.44,40.46,40.42,40.45,68500.0,24.4073,24.4194,24.3952,24.4133,68500.0
2009-12-22 15:30:00,40.45,40.46,40.44,40.45,72400.0,24.4133,24.4194,24.4073,24.4133,72400.0
2009-12-22 15:35:00,40.46,40.47,40.44,40.45,108900.0,24.4194,24.4254,24.4073,24.4133,108900.0
2009-12-22 15:40:00,40.46,40.46,40.44,40.45,38500.0,24.4194,24.4194,24.4073,24.4133,38500.0
2009-12-22 15:45:00,40.45,40.45,40.41,40.42,83700.0,24.4133,24.4133,24.3892,24.3952,83700.0
2009-12-22 15:50:00,40.42,40.43,40.41,40.43,86300.0,24.3952,24.4013,24.3892,24.4013,86300.0
2009-12-22 15:55:00,40.43,40.45,40.39,40.42,216700.0,24.4013,24.4133,24.3771,24.3952,216700.0
2009-12-23 09:30:00,40.49,40.6,40.41,40.54,132200.0,24.4375,24.5039,24.3892,24.4676,132200.0
2009-12-23 09:35:00,40.54,40.58,40.49,40.53,106900.0,24.4676,24.4918,24.4375,24.4616,106900.0
2009-12-23 09:40:00,40.54,40.64,40.49,40.51,110700.0,24.4676,24.528,24.4375,24.4495,110700.0
2009-12-23 09:45:00,40.51,40.59,40.5,40.53,65700.0,24.4495,24.4978,24.4435,24.4616,65700.0
2009-12-23 09:50:00,40.52,40.52,40.46,40.51,50300.0,24.4556,24.4556,24.4194,24.4495,50300.0
2009-12-23 09:55:00,40.51,40.55,40.49,40.52,47400.0,24.4495,24.4737,24.4375,24.4556,47400.0
2009-12-23 10:00:00,40.51,40.51,40.3,40.34,144300.0,24.4495,24.4495,24.3228,24.3469,144300.0
2009-12-23 10:05:00,40.34,40.34,40.25,40.25,99900.0,24.3469,24.3469,24.2926,24.2926,99900.0
2009-12-23 10:10:00,40.26,40.35,40.24,40.33,106100.0,24.2986,24.353,24.2866,24.3409,106100.0
2009-12-23 10:15:00,40.33,40.37,40.3,40.31,57300.0,24.3409,24.365,24.3228,24.3288,57300.0
2009-12-23 10:20:00,40.32,40.32,40.25,40.27,45700.0,24.3349,24.3349,24.2926,24.3047,45700.0
2009-12-23 10:25:00,40.27,40.3,40.16,40.18,102000.0,24.3047,24.3228,24.2383,24.2504,102000.0
2009-12-23 10:30:00,40.18,40.21,40.17,40.19,51700.0,24.2504,24.2685,24.2443,24.2564,51700.0
2009-12-23 10:35:00,40.19,40.27,40.18,40.25,98700.0,24.2564,24.3047,24.2504,24.2926,98700.0
2009-12-23 10:40:00,40.25,40.27,40.25,40.27,25200.0,24.2926,24.3047,24.2926,24.3047,25200.0
2009-12-23 10:45:00,40.26,40.36,40.26,40.34,70800.0,24.2986,24.359,24.2986,24.3469,70800.0
2009-12-23 10:50:00,40.35,40.35,40.31,40.34,53500.0,24.353,24.353,24.3288,24.3469,53500.0
2009-12-23 10:55:00,40.34,40.38,40.29,40.3,82500.0,24.3469,24.3711,24.3168,24.3228,82500.0
2009-12-23 11:00:00,40.3,40.3,40.23,40.24,160800.0,24.3228,24.3228,24.2805,24.2866,160800.0
2009-12-23 11:05:00,40.24,40.28,40.24,40.28,54700.0,24.2866,24.3107,24.2866,24.3107,54700.0
2009-12-23 11:10:00,40.28,40.33,40.27,40.29,29700.0,24.3107,24.3409,24.3047,24.3168,29700.0
2009-12-23 11:15:00,40.29,40.44,40.29,40.43,62700.0,24.3168,24.4073,24.3168,24.4013,62700.0
2009-12-23 11:20:00,40.42,40.44,40.38,40.43,38700.0,24.3952,24.4073,24.3711,24.4013,38700.0
2009-12-23 11:25:00,40.44,40.48,40.43,40.48,51500.0,24.4073,24.4314,24.4013,24.4314,51500.0
2009-12-23 11:30:00,40.48,40.49,40.45,40.46,42700.0,24.4314,24.4375,24.4133,24.4194,42700.0
2009-12-23 11:35:00,40.46,40.47,40.44,40.47,42300.0,24.4194,24.4254,24.4073,24.4254,42300.0
2009-12-23 11:40:00,40.47,40.49,40.45,40.47,53700.0,24.4254,24.4375,24.4133,24.4254,53700.0
2009-12-23 11:45:00,40.47,40.5,40.46,40.49,37800.0,24.4254,24.4435,24.4194,24.4375,37800.0
2009-12-23 11:50:00,40.49,40.5,40.47,40.5,46400.0,24.4375,24.4435,24.4254,24.4435,46400.0
2009-12-23 11:55:00,40.5,40.56,40.49,40.56,50400.0,24.4435,24.4797,24.4375,24.4797,50400.0
2009-12-23 12:00:00,40.55,40.55,40.49,40.51,23100.0,24.4737,24.4737,24.4375,24.4495,23100.0
2009-12-23 12:05:00,40.52,40.56,40.51,40.55,35500.0,24.4556,24.4797,24.4495,24.4737,35500.0
2009-12-23 12:10:00,40.55,40.55,40.53,40.55,24800.0,24.4737,24.4737,24.4616,24.4737,24800.0
2009-12-23 12:15:00,40.55,40.58,40.54,40.58,50900.0,24.4737,24.4918,24.4676,24.4918,50900.0
2009-12-23 12:20:00,40.58,40.58,40.57,40.58,41700.0,24.4918,24.4918,24.4857,24.4918,41700.0
2009-12-23 12:25:00,40.58,40.61,40.58,40.6,32600.0,24.4918,24.5099,24.4918,24.5039,32600.0
2009-12-23 12:30:00,40.59,40.62,40.59,40.62,50000.0,24.4978,24.5159,24.4978,24.5159,50000.0
2009-12-23 12:35:00,40.61,40.65,40.6,40.65,61600.0,24.5099,24.534,24.5039,24.534,61600.0
2009-12-23 12:40:00,40.64,40.66,40.63,40.66,44000.0,24.528,24.5401,24.522,24.5401,44000.0
2009-12-23 12:45:00,40.66,40.66,40.62,40.62,50800.0,24.5401,24.5401,24.5159,24.5159,50800.0
2009-12-23 12:50:00,40.63,40.64,40.6,40.61,46500.0,24.522,24.528,24.5039,24.5099,46500.0
2009-12-23 12:55:00,40.61,40.61,40.56,40.57,38500.0,24.5099,24.5099,24.4797,24.4857,38500.0
2009-12-23 13:00:00,40.58,40.58,40.53,40.57,44200.0,24.4918,24.4918,24.4616,24.4857,44200.0
2009-12-23 13:05:00,40.57,40.68,40.56,40.68,78000.0,24.4857,24.5521,24.4797,24.5521,78000.0
2009-12-23 13:10:00,40.68,40.73,40.67,40.73,49900.0,24.5521,24.5823,24.5461,24.5823,49900.0
2009-12-23 13:15:00,40.73,40.76,40.67,40.7,87700.0,24.5823,24.6004,24.5461,24.5642,87700.0
2009-12-23 13:20:00,40.7,40.73,40.69,40.73,28700.0,24.5642,24.5823,24.5582,24.5823,28700.0
2009-12-23 13:25:00,40.73,40.74,40.73,40.74,21300.0,24.5823,24.5883,24.5823,24.5883,21300.0
2009-12-23 13:30:00,40.74,40.76,40.73,40.75,52500.0,24.5883,24.6004,24.5823,24.5944,52500.0
2009-12-23 13:35:00,40.75,40.76,40.68,40.7,47100.0,24.5944,24.6004,24.5521,24.5642,47100.0
2009-12-23 13:40:00,40.7,40.73,40.68,40.73,24300.0,24.5642,24.5823,24.5521,24.5823,24300.0
2009-12-23 13:45:00,40.74,40.78,40.74,40.76,56000.0,24.5883,24.6125,24.5883,24.6004,56000.0
2009-12-23 13:50:00,40.76,40.78,40.75,40.78,55400.0,24.6004,24.6125,24.5944,24.6125,55400.0
2009-12-23 13:55:00,40.77,40.82,40.77,40.82,105200.0,24.6065,24.6366,24.6065,24.6366,105200.0
2009-12-23 14:00:00,40.82,40.84,40.81,40.83,562900.0,24.6366,24.6487,24.6306,24.6427,562900.0
2009-12-23 14:05:00,40.84,40.84,40.82,40.82,51900.0,24.6487,24.6487,24.6366,24.6366,51900.0
2009-12-23 14:10:00,40.83,40.85,40.82,40.85,45500.0,24.6427,24.6547,24.6366,24.6547,45500.0
2009-12-23 14:15:00,40.85,40.86,40.8,40.84,70100.0,24.6547,24.6608,24.6246,24.6487,70100.0
2009-12-23 14:20:00,40.84,40.84,40.83,40.83,30700.0,24.6487,24.6487,24.6427,24.6427,30700.0
2009-12-23 14:25:00,40.83,40.85,40.83,40.83,55000.0,24.6427,24.6547,24.6427,24.6427,55000.0
2009-12-23 14:30:00,40.82,40.84,40.8,40.82,29500.0,24.6366,24.6487,24.6246,24.6366,29500.0
2009-12-23 14:35:00,40.81,40.82,40.76,40.82,56000.0,24.6306,24.6366,24.6004,24.6366,56000.0
2009-12-23 14:40:00,40.82,40.82,40.76,40.77,46200.0,24.6366,24.6366,24.6004,24.6065,46200.0
2009-12-23 14:45:00,40.77,40.84,40.76,40.83,47100.0,24.6065,24.6487,24.6004,24.6427,47100.0
2009-12-23 14:50:00,40.84,40.84,40.78,40.8,32200.0,24.6487,24.6487,24.6125,24.6246,32200.0
2009-12-23 14:55:00,40.8,40.83,40.78,40.82,42400.0,24.6246,24.6427,24.6125,24.6366,42400.0
2009-12-23 15:00:00,40.83,40.83,40.75,40.76,58000.0,24.6427,24.6427,24.5944,24.6004,58000.0
2009-12-23 15:05:00,40.75,40.76,40.73,40.74,61100.0,24.5944,24.6004,24.5823,24.5883,61100.0
2009-12-23 15:10:00,40.73,40.74,40.7,40.74,35100.0,24.5823,24.5883,24.5642,24.5883,35100.0
2009-12-23 15:15:00,40.74,40.74,40.7,40.72,46200.0,24.5883,24.5883,24.5642,24.5763,46200.0
2009-12-23 15:20:00,40.72,40.73,40.67,40.67,55000.0,24.5763,24.5823,24.5461,24.5461,55000.0
2009-12-23 15:25:00,40.68,40.69,40.67,40.69,28400.0,24.5521,24.5582,24.5461,24.5582,28400.0
2009-12-23 15:30:00,40.69,40.69,40.66,40.69,62800.0,24.5582,24.5582,24.5401,24.5582,62800.0
2009-12-23 15:35:00,40.68,40.7,40.65,40.68,76600.0,24.5521,24.5642,24.534,24.5521,76600.0
2009-12-23 15:40:00,40.69,40.79,40.68,40.78,91700.0,24.5582,24.6185,24.5521,24.6125,91700.0
2009-12-23 15:45:00,40.79,40.8,40.77,40.8,117700.0,24.6185,24.6246,24.6065,24.6246,117700.0
2009-12-23 15:50:00,40.8,40.82,40.77,40.8,209500.0,24.6246,24.6366,24.6065,24.6246,209500.0
2009-12-23 15:55:00,40.8,40.81,40.75,40.8,292300.0,24.6246,24.6306,24.5944,24.6246,292300.0
2009-12-24 09:30:00,40.89,40.97,40.67,40.96,117500.0,24.6789,24.7272,24.5461,24.7211,117500.0
2009-12-24 09:35:00,40.98,41.12,40.97,41.06,148500.0,24.7332,24.8177,24.7272,24.7815,148500.0
2009-12-24 09:40:00,41.04,41.06,40.87,40.89,81700.0,24.7694,24.7815,24.6668,24.6789,81700.0
2009-12-24 09:45:00,40.88,40.97,40.81,40.97,47700.0,24.6728,24.7272,24.6306,24.7272,47700.0
2009-12-24 09:50:00,40.97,40.99,40.96,40.99,31400.0,24.7272,24.7392,24.7211,24.7392,31400.0
2009-12-24 09:55:00,40.99,40.99,40.9,40.91,67100.0,24.7392,24.7392,24.6849,24.691,67100.0
2009-12-24 10:00:00,40.92,40.99,40.9,40.95,48500.0,24.697,24.7392,24.6849,24.7151,48500.0
2009-12-24 10:05:00,40.96,40.97,40.87,40.94,44400.0,24.7211,24.7272,24.6668,24.7091,44400.0
2009-12-24 10:10:00,40.94,40.98,40.91,40.93,38000.0,24.7091,24.7332,24.691,24.703,38000.0
2009-12-24 10:15:00,40.92,40.99,40.9,40.97,34900.0,24.697,24.7392,24.6849,24.7272,34900.0
2009-12-24 10:20:00,40.98,40.98,40.95,40.97,29200.0,24.7332,24.7332,24.7151,24.7272,29200.0
2009-12-24 10:25:00,40.97,40.97,40.9,40.9,39400.0,24.7272,24.7272,24.6849,24.6849,39400.0
2009-12-24 10:30:00,40.91,40.94,40.76,40.78,57200.0,24.691,24.7091,24.6004,24.6125,57200.0
2009-12-24 10:35:00,40.77,40.82,40.76,40.8,56400.0,24.6065,24.6366,24.6004,24.6246,56400.0
2009-12-24 10:40:00,40.81,40.81,40.71,40.73,39900.0,24.6306,24.6306,24.5702,24.5823,39900.0
2009-12-24 10:45:00,40.72,40.75,40.7,40.73,86800.0,24.5763,24.5944,24.5642,24.5823,86800.0
2009-12-24 10:50:00,40.72,40.81,40.71,40.8,51800.0,24.5763,24.6306,24.5702,24.6246,51800.0
2009-12-24 10:55:00,40.81,40.82,40.77,40.8,26300.0,24.6306,24.6366,24.6065,24.6246,26300.0
2009-12-24 11:00:00,40.8,40.85,40.79,40.83,52400.0,24.6246,24.6547,24.6185,24.6427,52400.0
2009-12-24 11:05:00,40.84,40.85,40.83,40.83,41700.0,24.6487,24.6547,24.6427,24.6427,41700.0
2009-12-24 11:10:00,40.83,40.85,40.82,40.82,63000.0,24.6427,24.6547,24.6366,24.6366,63000.0
2009-12-24 11:15:00,40.81,40.85,40.81,40.85,52000.0,24.6306,24.6547,24.6306,24.6547,52000.0
2009-12-24 11:20:00,40.85,40.85,40.82,40.83,20700.0,24.6547,24.6547,24.6366,24.6427,20700.0
2009-12-24 11:25:00,40.82,40.84,40.75,40.76,52600.0,24.6366,24.6487,24.5944,24.6004,52600.0
2009-12-24 11:30:00,40.76,40.76,40.72,40.73,28900.0,24.6004,24.6004,24.5763,24.5823,28900.0
2009-12-24 11:35:00,40.74,40.75,40.68,40.68,49100.0,24.5883,24.5944,24.5521,24.5521,49100.0
2009-12-24 11:40:00,40.69,40.7,40.63,40.68,45900.0,24.5582,24.5642,24.522,24.5521,45900.0
2009-12-24 11:45:00,40.69,40.71,40.66,40.68,22100.0,24.5582,24.5702,24.5401,24.5521,22100.0
2009-12-24 11:50:00,40.68,40.69,40.66,40.68,19600.0,24.5521,24.5582,24.5401,24.5521,19600.0
2009-12-24 11:55:00,40.67,40.73,40.65,40.73,36800.0,24.5461,24.5823,24.534,24.5823,36800.0
2009-12-24 12:00:00,40.73,40.76,40.72,40.76,32900.0,24.5823,24.6004,24.5763,24.6004,32900.0
2009-12-24 12:05:00,40.75,40.76,40.71,40.71,14000.0,24.5944,24.6004,24.5702,24.5702,14000.0
2009-12-24 12:10:00,40.72,40.84,40.7,40.84,64300.0,24.5763,24.6487,24.5642,24.6487,64300.0
2009-12-24 12:15:00,40.83,40.84,40.79,40.84,17100.0,24.6427,24.6487,24.6185,24.6487,17100.0
2009-12-24 12:20:00,40.84,40.85,40.75,40.77,39900.0,24.6487,24.6547,24.5944,24.6065,39900.0
2009-12-24 12:25:00,40.77,40.78,40.75,40.76,15700.0,24.6065,24.6125,24.5944,24.6004,15700.0
2009-12-24 12:30:00,40.76,40.76,40.69,40.71,36500.0,24.6004,24.6004,24.5582,24.5702,36500.0
2009-12-24 12:35:00,40.71,40.75,40.7,40.73,26600.0,24.5702,24.5944,24.5642,24.5823,26600.0
2009-12-24 12:40:00,40.73,40.73,40.72,40.73,26300.0,24.5823,24.5823,24.5763,24.5823,26300.0
2009-12-24 12:45:00,40.72,40.75,40.72,40.74,85400.0,24.5763,24.5944,24.5763,24.5883,85400.0
2009-12-24 12:50:00,40.73,40.73,40.71,40.71,59900.0,24.5823,24.5823,24.5702,24.5702,59900.0
2009-12-24 12:55:00,40.71,40.72,40.71,40.72,65400.0,24.5702,24.5763,24.5702,24.5763,65400.0
2009-12-28 09:30:00,40.81,41.12,40.8,41.1,144500.0,24.6306,24.8177,24.6246,24.8056,144500.0
2009-12-28 09:35:00,41.12,41.2,41.02,41.02,81600.0,24.8177,24.866,24.7573,24.7573,81600.0
2009-12-28 09:40:00,41.03,41.17,41.0,41.01,76700.0,24.7634,24.8479,24.7453,24.7513,76700.0
2009-12-28 09:45:00,41.01,41.15,40.99,41.13,61100.0,24.7513,24.8358,24.7392,24.8237,61100.0
2009-12-28 09:50:00,41.14,41.16,41.12,41.14,46300.0,24.8298,24.8418,24.8177,24.8298,46300.0
2009-12-28 09:55:00,41.14,41.14,41.01,41.01,44900.0,24.8298,24.8298,24.7513,24.7513,44900.0
2009-12-28 10:00:00,41.02,41.02,40.82,40.9,75600.0,24.7573,24.7573,24.6366,24.6849,75600.0
2009-12-28 10:05:00,40.91,40.92,40.84,40.91,52800.0,24.691,24.697,24.6487,24.691,52800.0
2009-12-28 10:10:00,40.91,40.99,40.9,40.9,44700.0,24.691,24.7392,24.6849,24.6849,44700.0
2009-12-28 10:15:00,40.9,40.91,40.83,40.91,45200.0,24.6849,24.691,24.6427,24.691,45200.0
2009-12-28 10:20:00,40.91,40.92,40.85,40.89,27300.0,24.691,24.697,24.6547,24.6789,27300.0
2009-12-28 10:25:00,40.91,40.98,40.89,40.97,32600.0,24.691,24.7332,24.6789,24.7272,32600.0
2009-12-28 10:30:00,40.97,40.97,40.88,40.9,35300.0,24.7272,24.7272,24.6728,24.6849,35300.0
2009-12-28 10:35:00,40.9,40.91,40.83,40.84,23100.0,24.6849,24.691,24.6427,24.6487,23100.0
2009-12-28 10:40:00,40.85,40.94,40.84,40.92,22400.0,24.6547,24.7091,24.6487,24.697,22400.0
2009-12-28 10:45:00,40.91,40.94,40.89,40.92,22600.0,24.691,24.7091,24.6789,24.697,22600.0
2009-12-28 10:50:00,40.93,40.99,40.91,40.99,42000.0,24.703,24.7392,24.691,24.7392,42000.0
2009-12-28 10:55:00,40.99,41.01,40.99,41.0,34200.0,24.7392,24.7513,24.7392,24.7453,34200.0
2009-12-28 11:00:00,41.0,41.0,40.98,40.99,29500.0,24.7453,24.7453,24.7332,24.7392,29500.0
2009-12-28 11:05:00,40.99,41.02,40.94,40.95,60700.0,24.7392,24.7573,24.7091,24.7151,60700.0
2009-12-28 11:10:00,40.95,40.95,40.86,40.89,32300.0,24.7151,24.7151,24.6608,24.6789,32300.0
2009-12-28 11:15:00,40.89,40.95,40.89,40.95,16300.0,24.6789,24.7151,24.6789,24.7151,16300.0
2009-12-28 11:20:00,40.95,40.98,40.94,40.96,15100.0,24.7151,24.7332,24.7091,24.7211,15100.0
2009-12-28 11:25:00,40.96,40.96,40.93,40.96,40300.0,24.7211,24.7211,24.703,24.7211,40300.0
2009-12-28 11:30:00,40.95,41.0,40.95,41.0,22500.0,24.7151,24.7453,24.7151,24.7453,22500.0
2009-12-28 11:35:00,41.0,41.05,41.0,41.04,43100.0,24.7453,24.7754,24.7453,24.7694,43100.0
2009-12-28 11:40:00,41.04,41.04,40.98,41.0,34200.0,24.7694,24.7694,24.7332,24.7453,34200.0
2009-12-28 11:45:00,40.99,41.01,40.99,41.01,26600.0,24.7392,24.7513,24.7392,24.7513,26600.0
2009-12-28 11:50:00,41.01,41.01,40.97,40.99,26400.0,24.7513,24.7513,24.7272,24.7392,26400.0
2009-12-28 11:55:00,40.99,40.99,40.95,40.97,16800.0,24.7392,24.7392,24.7151,24.7272,16800.0
2009-12-28 12:00:00,40.96,40.99,40.95,40.99,19200.0,24.7211,24.7392,24.7151,24.7392,19200.0
2009-12-28 12:05:00,40.99,40.99,40.98,40.99,15500.0,24.7392,24.7392,24.7332,24.7392,15500.0
2009-12-28 12:10:00,40.99,40.99,40.95,40.98,20200.0,24.7392,24.7392,24.7151,24.7332,20200.0
2009-12-28 12:15:00,40.98,41.0,40.95,40.95,38600.0,24.7332,24.7453,24.7151,24.7151,38600.0
2009-12-28 12:20:00,40.95,40.98,40.94,40.98,21000.0,24.7151,24.7332,24.7091,24.7332,21000.0
2009-12-28 12:25:00,40.97,40.99,40.96,40.98,21900.0,24.7272,24.7392,24.7211,24.7332,21900.0
2009-12-28 12:30:00,40.97,40.97,40.93,40.95,20200.0,24.7272,24.7272,24.703,24.7151,20200.0
2009-12-28 12:35:00,40.95,40.98,40.94,40.95,21100.0,24.7151,24.7332,24.7091,24.7151,21100.0
2009-12-28 12:40:00,40.94,40.95,40.91,40.94,22600.0,24.7091,24.7151,24.691,24.7091,22600.0
2009-12-28 12:45:00,40.93,40.99,40.93,40.99,24900.0,24.703,24.7392,24.703,24.7392,24900.0
2009-12-28 12:50:00,40.99,40.99,40.95,40.96,18400.0,24.7392,24.7392,24.7151,24.7211,18400.0
2009-12-28 12:55:00,40.96,40.98,40.96,40.98,18600.0,24.7211,24.7332,24.7211,24.7332,18600.0
2009-12-28 13:00:00,40.97,40.98,40.94,40.95,32500.0,24.7272,24.7332,24.7091,24.7151,32500.0
2009-12-28 13:05:00,40.95,40.96,40.94,40.95,42300.0,24.7151,24.7211,24.7091,24.7151,42300.0
2009-12-28 13:10:00,40.95,40.95,40.89,40.9,78100.0,24.7151,24.7151,24.6789,24.6849,78100.0
2009-12-28 13:15:00,40.91,40.98,40.9,40.98,70900.0,24.691,24.7332,24.6849,24.7332,70900.0
2009-12-28 13:20:00,40.98,40.98,40.96,40.97,27200.0,24.7332,24.7332,24.7211,24.7272,27200.0
2009-12-28 13:25:00,40.97,40.99,40.95,40.97,51100.0,24.7272,24.7392,24.7151,24.7272,51100.0
2009-12-28 13:30:00,40.97,40.99,40.96,40.97,34300.0,24.7272,24.7392,24.7211,24.7272,34300.0
2009-12-28 13:35:00,40.97,40.98,40.93,40.93,38700.0,24.7272,24.7332,24.703,24.703,38700.0
2009-12-28 13:40:00,40.93,40.95,40.92,40.94,20500.0,24.703,24.7151,24.697,24.7091,20500.0
2009-12-28 13:45:00,40.93,40.96,40.93,40.95,21000.0,24.703,24.7211,24.703,24.7151,21000.0
2009-12-28 13:50:00,40.96,40.97,40.93,40.97,18500.0,24.7211,24.7272,24.703,24.7272,18500.0
2009-12-28 13:55:00,40.97,40.98,40.96,40.96,27400.0,24.7272,24.7332,24.7211,24.7211,27400.0
2009-12-28 14:00:00,40.96,40.98,40.9,40.91,34600.0,24.7211,24.7332,24.6849,24.691,34600.0
2009-12-28 14:05:00,40.91,40.97,40.87,40.95,42400.0,24.691,24.7272,24.6668,24.7151,42400.0
2009-12-28 14:10:00,40.95,40.96,40.88,40.94,22100.0,24.7151,24.7211,24.6728,24.7091,22100.0
2009-12-28 14:15:00,40.94,40.95,40.87,40.87,37500.0,24.7091,24.7151,24.6668,24.6668,37500.0
2009-12-28 14:20:00,40.86,40.87,40.78,40.8,83600.0,24.6608,24.6668,24.6125,24.6246,83600.0
2009-12-28 14:25:00,40.8,40.85,40.78,40.81,69200.0,24.6246,24.6547,24.6125,24.6306,69200.0
2009-12-28 14:30:00,40.81,40.92,40.81,40.9,27900.0,24.6306,24.697,24.6306,24.6849,27900.0
2009-12-28 14:35:00,40.89,40.91,40.85,40.85,19500.0,24.6789,24.691,24.6547,24.6547,19500.0
2009-12-28 14:40:00,40.85,40.89,40.83,40.85,22700.0,24.6547,24.6789,24.6427,24.6547,22700.0
2009-12-28 14:45:00,40.85,40.88,40.82,40.83,51100.0,24.6547,24.6728,24.6366,24.6427,51100.0
2009-12-28 14:50:00,40.83,40.84,40.77,40.78,75800.0,24.6427,24.6487,24.6065,24.6125,75800.0
2009-12-28 14:55:00,40.79,40.79,40.7,40.7,58100.0,24.6185,24.6185,24.5642,24.5642,58100.0
2009-12-28 15:00:00,40.71,40.74,40.7,40.71,55500.0,24.5702,24.5883,24.5642,24.5702,55500.0
2009-12-28 15:05:00,40.71,40.78,40.71,40.76,37100.0,24.5702,24.6125,24.5702,24.6004,37100.0
2009-12-28 15:10:00,40.76,40.78,40.76,40.76,26500.0,24.6004,24.6125,24.6004,24.6004,26500.0
2009-12-28 15:15:00,40.76,40.83,40.75,40.82,62800.0,24.6004,24.6427,24.5944,24.6366,62800.0
2009-12-28 15:20:00,40.81,40.84,40.81,40.82,60600.0,24.6306,24.6487,24.6306,24.6366,60600.0
2009-12-28 15:25:00,40.82,40.82,40.72,40.74,125500.0,24.6366,24.6366,24.5763,24.5883,125500.0
2009-12-28 15:30:00,40.76,40.83,40.75,40.83,50400.0,24.6004,24.6427,24.5944,24.6427,50400.0
2009-12-28 15:35:00,40.82,40.89,40.79,40.79,175900.0,24.6366,24.6789,24.6185,24.6185,175900.0
2009-12-28 15:40:00,40.79,40.8,40.74,40.78,92700.0,24.6185,24.6246,24.5883,24.6125,92700.0
2009-12-28 15:45:00,40.78,40.79,40.77,40.77,56900.0,24.6125,24.6185,24.6065,24.6065,56900.0
2009-12-28 15:50:00,40.76,40.91,40.76,40.9,100900.0,24.6004,24.691,24.6004,24.6849,100900.0
2009-12-28 15:55:00,40.9,40.95,40.89,40.92,171400.0,24.6849,24.7151,24.6789,24.697,171400.0
2009-12-29 09:30:00,41.0,41.11,40.91,40.98,61800.0,24.7453,24.8117,24.691,24.7332,61800.0
2009-12-29 09:35:00,40.97,40.98,40.75,40.75,63800.0,24.7272,24.7332,24.5944,24.5944,63800.0
2009-12-29 09:40:00,40.75,40.77,40.71,40.73,75800.0,24.5944,24.6065,24.5702,24.5823,75800.0
2009-12-29 09:45:00,40.72,40.8,40.72,40.76,46800.0,24.5763,24.6246,24.5763,24.6004,46800.0
2009-12-29 09:50:00,40.77,40.78,40.71,40.71,80200.0,24.6065,24.6125,24.5702,24.5702,80200.0
2009-12-29 09:55:00,40.7,40.73,40.66,40.68,85800.0,24.5642,24.5823,24.5401,24.5521,85800.0
2009-12-29 10:00:00,40.68,40.69,40.65,40.67,57500.0,24.5521,24.5582,24.534,24.5461,57500.0
2009-12-29 10:05:00,40.68,40.68,40.57,40.62,83200.0,24.5521,24.5521,24.4857,24.5159,83200.0
2009-12-29 10:10:00,40.63,40.68,40.57,40.66,71000.0,24.522,24.5521,24.4857,24.5401,71000.0
2009-12-29 10:15:00,40.67,40.78,40.67,40.78,38300.0,24.5461,24.6125,24.5461,24.6125,38300.0
2009-12-29 10:20:00,40.78,40.8,40.75,40.76,60500.0,24.6125,24.6246,24.5944,24.6004,60500.0
2009-12-29 10:25:00,40.76,40.76,40.7,40.71,48100.0,24.6004,24.6004,24.5642,24.5702,48100.0
2009-12-29 10:30:00,40.72,40.72,40.63,40.64,38700.0,24.5763,24.5763,24.522,24.528,38700.0
2009-12-29 10:35:00,40.64,40.64,40.58,40.58,58800.0,24.528,24.528,24.4918,24.4918,58800.0
2009-12-29 10:40:00,40.57,40.69,40.57,40.68,37400.0,24.4857,24.5582,24.4857,24.5521,37400.0
2009-12-29 10:45:00,40.68,40.72,40.68,40.68,26000.0,24.5521,24.5763,24.5521,24.5521,26000.0
2009-12-29 10:50:00,40.68,40.68,40.61,40.62,26900.0,24.5521,24.5521,24.5099,24.5159,26900.0
2009-12-29 10:55:00,40.62,40.62,40.58,40.59,26700.0,24.5159,24.5159,24.4918,24.4978,26700.0
2009-12-29 11:00:00,40.6,40.62,40.59,40.62,27000.0,24.5039,24.5159,24.4978,24.5159,27000.0
2009-12-29 11:05:00,40.62,40.67,40.61,40.63,31800.0,24.5159,24.5461,24.5099,24.522,31800.0
2009-12-29 11:10:00,40.63,40.65,40.58,40.58,47100.0,24.522,24.534,24.4918,24.4918,47100.0
2009-12-29 11:15:00,40.58,40.59,40.52,40.52,34400.0,24.4918,24.4978,24.4556,24.4556,34400.0
2009-12-29 11:20:00,40.52,40.53,40.5,40.5,68400.0,24.4556,24.4616,24.4435,24.4435,68400.0
2009-12-29 11:25:00,40.5,40.53,40.5,40.51,66500.0,24.4435,24.4616,24.4435,24.4495,66500.0
2009-12-29 11:30:00,40.51,40.54,40.5,40.53,52800.0,24.4495,24.4676,24.4435,24.4616,52800.0
2009-12-29 11:35:00,40.52,40.55,40.5,40.54,38900.0,24.4556,24.4737,24.4435,24.4676,38900.0
2009-12-29 11:40:00,40.55,40.56,40.52,40.53,43300.0,24.4737,24.4797,24.4556,24.4616,43300.0
2009-12-29 11:45:00,40.54,40.56,40.53,40.55,15200.0,24.4676,24.4797,24.4616,24.4737,15200.0
2009-12-29 11:50:00,40.55,40.57,40.55,40.55,19400.0,24.4737,24.4857,24.4737,24.4737,19400.0
2009-12-29 11:55:00,40.55,40.59,40.55,40.58,38100.0,24.4737,24.4978,24.4737,24.4918,38100.0
2009-12-29 12:00:00,40.56,40.56,40.52,40.53,51400.0,24.4797,24.4797,24.4556,24.4616,51400.0
2009-12-29 12:05:00,40.53,40.55,40.52,40.54,16300.0,24.4616,24.4737,24.4556,24.4676,16300.0
2009-12-29 12:10:00,40.53,40.55,40.52,40.54,31800.0,24.4616,24.4737,24.4556,24.4676,31800.0
2009-12-29 12:15:00,40.54,40.55,40.51,40.54,43500.0,24.4676,24.4737,24.4495,24.4676,43500.0
2009-12-29 12:20:00,40.54,40.56,40.51,40.52,89300.0,24.4676,24.4797,24.4495,24.4556,89300.0
2009-12-29 12:25:00,40.53,40.54,40.51,40.53,28200.0,24.4616,24.4676,24.4495,24.4616,28200.0
2009-12-29 12:30:00,40.53,40.53,40.5,40.53,44300.0,24.4616,24.4616,24.4435,24.4616,44300.0
2009-12-29 12:35:00,40.52,40.56,40.51,40.54,25100.0,24.4556,24.4797,24.4495,24.4676,25100.0
2009-12-29 12:40:00,40.55,40.57,40.53,40.56,27100.0,24.4737,24.4857,24.4616,24.4797,27100.0
2009-12-29 12:45:00,40.56,40.59,40.56,40.58,33400.0,24.4797,24.4978,24.4797,24.4918,33400.0
2009-12-29 12:50:00,40.57,40.59,40.55,40.58,24600.0,24.4857,24.4978,24.4737,24.4918,24600.0
2009-12-29 12:55:00,40.58,40.59,40.56,40.57,39300.0,24.4918,24.4978,24.4797,24.4857,39300.0
2009-12-29 13:00:00,40.57,40.59,40.57,40.58,22200.0,24.4857,24.4978,24.4857,24.4918,22200.0
2009-12-29 13:05:00,40.59,40.61,40.57,40.6,36900.0,24.4978,24.5099,24.4857,24.5039,36900.0
2009-12-29 13:10:00,40.6,40.61,40.57,40.58,41600.0,24.5039,24.5099,24.4857,24.4918,41600.0
2009-12-29 13:15:00,40.59,40.59,40.55,40.56,27400.0,24.4978,24.4978,24.4737,24.4797,27400.0
2009-12-29 13:20:00,40.56,40.6,40.55,40.58,35300.0,24.4797,24.5039,24.4737,24.4918,35300.0
2009-12-29 13:25:00,40.59,40.59,40.54,40.54,38700.0,24.4978,24.4978,24.4676,24.4676,38700.0
2009-12-29 13:30:00,40.54,40.56,40.52,40.56,34900.0,24.4676,24.4797,24.4556,24.4797,34900.0
2009-12-29 13:35:00,40.56,40.56,40.5,40.51,33500.0,24.4797,24.4797,24.4435,24.4495,33500.0
2009-12-29 13:40:00,40.51,40.51,40.5,40.5,30000.0,24.4495,24.4495,24.4435,24.4435,30000.0
2009-12-29 13:45:00,40.51,40.51,40.45,40.5,65500.0,24.4495,24.4495,24.4133,24.4435,65500.0
2009-12-29 13:50:00,40.5,40.56,40.49,40.49,61200.0,24.4435,24.4797,24.4375,24.4375,61200.0
2009-12-29 13:55:00,40.5,40.5,40.47,40.48,17900.0,24.4435,24.4435,24.4254,24.4314,17900.0
2009-12-29 14:00:00,40.49,40.49,40.47,40.48,21400.0,24.4375,24.4375,24.4254,24.4314,21400.0
2009-12-29 14:05:00,40.48,40.49,40.46,40.47,88400.0,24.4314,24.4375,24.4194,24.4254,88400.0
2009-12-29 14:10:00,40.47,40.48,40.45,40.48,18700.0,24.4254,24.4314,24.4133,24.4314,18700.0
2009-12-29 14:15:00,40.47,40.49,40.47,40.49,24500.0,24.4254,24.4375,24.4254,24.4375,24500.0
2009-12-29 14:20:00,40.48,40.51,40.48,40.49,36800.0,24.4314,24.4495,24.4314,24.4375,36800.0
2009-12-29 14:25:00,40.5,40.51,40.49,40.51,48900.0,24.4435,24.4495,24.4375,24.4495,48900.0
2009-12-29 14:30:00,40.5,40.56,40.49,40.54,114100.0,24.4435,24.4797,24.4375,24.4676,114100.0
2009-12-29 14:35:00,40.54,40.54,40.48,40.48,27600.0,24.4676,24.4676,24.4314,24.4314,27600.0
2009-12-29 14:40:00,40.49,40.49,40.44,40.46,48900.0,24.4375,24.4375,24.4073,24.4194,48900.0
2009-12-29 14:45:00,40.46,40.49,40.44,40.49,47800.0,24.4194,24.4375,24.4073,24.4375,47800.0
2009-12-29 14:50:00,40.49,40.51,40.44,40.45,73700.0,24.4375,24.4495,24.4073,24.4133,73700.0
2009-12-29 14:55:00,40.44,40.45,40.41,40.41,41900.0,24.4073,24.4133,24.3892,24.3892,41900.0
2009-12-29 15:00:00,40.41,40.45,40.4,40.43,93100.0,24.3892,24.4133,24.3831,24.4013,93100.0
2009-12-29 15:05:00,40.43,40.49,40.42,40.49,30300.0,24.4013,24.4375,24.3952,24.4375,30300.0
2009-12-29 15:10:00,40.48,40.49,40.45,40.45,32600.0,24.4314,24.4375,24.4133,24.4133,32600.0
2009-12-29 15:15:00,40.44,40.49,40.43,40.48,29100.0,24.4073,24.4375,24.4013,24.4314,29100.0
2009-12-29 15:20:00,40.47,40.49,40.43,40.46,57400.0,24.4254,24.4375,24.4013,24.4194,57400.0
2009-12-29 15:25:00,40.46,40.5,40.44,40.5,46800.0,24.4194,24.4435,24.4073,24.4435,46800.0
2009-12-29 15:30:00,40.5,40.5,40.47,40.48,85000.0,24.4435,24.4435,24.4254,24.4314,85000.0
2009-12-29 15:35:00,40.48,40.48,40.46,40.47,41000.0,24.4314,24.4314,24.4194,24.4254,41000.0
2009-12-29 15:40:00,40.48,40.48,40.43,40.44,103400.0,24.4314,24.4314,24.4013,24.4073,103400.0
2009-12-29 15:45:00,40.45,40.47,40.44,40.46,61600.0,24.4133,24.4254,24.4073,24.4194,61600.0
2009-12-29 15:50:00,40.46,40.46,40.4,40.42,120700.0,24.4194,24.4194,24.3831,24.3952,120700.0
2009-12-29 15:55:00,40.41,40.42,40.38,40.38,179400.0,24.3892,24.3952,24.3711,24.3711,179400.0
2009-12-30 09:30:00,40.38,40.55,40.33,40.4,86600.0,24.3711,24.4737,24.3409,24.3831,86600.0
2009-12-30 09:35:00,40.41,40.47,40.33,40.38,34200.0,24.3892,24.4254,24.3409,24.3711,34200.0
2009-12-30 09:40:00,40.37,40.57,40.36,40.42,81500.0,24.365,24.4857,24.359,24.3952,81500.0
2009-12-30 09:45:00,40.43,40.54,40.42,40.42,51100.0,24.4013,24.4676,24.3952,24.3952,51100.0
2009-12-30 09:50:00,40.42,40.5,40.42,40.5,36800.0,24.3952,24.4435,24.3952,24.4435,36800.0
2009-12-30 09:55:00,40.49,40.55,40.35,40.38,59400.0,24.4375,24.4737,24.353,24.3711,59400.0
2009-12-30 10:00:00,40.38,40.55,40.35,40.54,58800.0,24.3711,24.4737,24.353,24.4676,58800.0
2009-12-30 10:05:00,40.55,40.56,40.46,40.49,53900.0,24.4737,24.4797,24.4194,24.4375,53900.0
2009-12-30 10:10:00,40.49,40.49,40.43,40.43,25900.0,24.4375,24.4375,24.4013,24.4013,25900.0
2009-12-30 10:15:00,40.43,40.5,40.43,40.43,25700.0,24.4013,24.4435,24.4013,24.4013,25700.0
2009-12-30 10:20:00,40.44,40.49,40.43,40.45,35500.0,24.4073,24.4375,24.4013,24.4133,35500.0
2009-12-30 10:25:00,40.46,40.49,40.4,40.4,40500.0,24.4194,24.4375,24.3831,24.3831,40500.0
2009-12-30 10:30:00,40.41,40.42,40.36,40.39,32700.0,24.3892,24.3952,24.359,24.3771,32700.0
2009-12-30 10:35:00,40.4,40.42,40.3,40.3,53400.0,24.3831,24.3952,24.3228,24.3228,53400.0
2009-12-30 10:40:00,40.3,40.38,40.27,40.37,28300.0,24.3228,24.3711,24.3047,24.365,28300.0
2009-12-30 10:45:00,40.38,40.42,40.35,40.37,22500.0,24.3711,24.3952,24.353,24.365,22500.0
2009-12-30 10:50:00,40.36,40.43,40.36,40.41,25100.0,24.359,24.4013,24.359,24.3892,25100.0
2009-12-30 10:55:00,40.4,40.42,40.37,40.41,20500.0,24.3831,24.3952,24.365,24.3892,20500.0
2009-12-30 11:00:00,40.41,40.43,40.36,40.38,26900.0,24.3892,24.4013,24.359,24.3711,26900.0
2009-12-30 11:05:00,40.4,40.47,40.38,40.46,36100.0,24.3831,24.4254,24.3711,24.4194,36100.0
2009-12-30 11:10:00,40.45,40.48,40.45,40.47,14700.0,24.4133,24.4314,24.4133,24.4254,14700.0
2009-12-30 11:15:00,40.46,40.47,40.41,40.42,20500.0,24.4194,24.4254,24.3892,24.3952,20500.0
2009-12-30 11:20:00,40.42,40.47,40.42,40.44,23500.0,24.3952,24.4254,24.3952,24.4073,23500.0
2009-12-30 11:25:00,40.44,40.47,40.42,40.46,18800.0,24.4073,24.4254,24.3952,24.4194,18800.0
2009-12-30 11:30:00,40.47,40.49,40.45,40.47,25400.0,24.4254,24.4375,24.4133,24.4254,25400.0
2009-12-30 11:35:00,40.47,40.48,40.45,40.45,12900.0,24.4254,24.4314,24.4133,24.4133,12900.0
2009-12-30 11:40:00,40.46,40.47,40.42,40.47,23600.0,24.4194,24.4254,24.3952,24.4254,23600.0
2009-12-30 11:45:00,40.47,40.47,40.41,40.46,20900.0,24.4254,24.4254,24.3892,24.4194,20900.0
2009-12-30 11:50:00,40.47,40.5,40.45,40.48,45500.0,24.4254,24.4435,24.4133,24.4314,45500.0
2009-12-30 11:55:00,40.48,40.5,40.47,40.49,32400.0,24.4314,24.4435,24.4254,24.4375,32400.0
2009-12-30 12:00:00,40.5,40.5,40.46,40.47,18900.0,24.4435,24.4435,24.4194,24.4254,18900.0
2009-12-30 12:05:00,40.46,40.5,40.44,40.45,20700.0,24.4194,24.4435,24.4073,24.4133,20700.0
2009-12-30 12:10:00,40.45,40.46,40.43,40.45,24200.0,24.4133,24.4194,24.4013,24.4133,24200.0
2009-12-30 12:15:00,40.45,40.45,40.43,40.43,6500.0,24.4133,24.4133,24.4013,24.4013,6500.0
2009-12-30 12:20:00,40.44,40.46,40.44,40.44,19800.0,24.4073,24.4194,24.4073,24.4073,19800.0
2009-12-30 12:25:00,40.45,40.46,40.44,40.46,6700.0,24.4133,24.4194,24.4073,24.4194,6700.0
2009-12-30 12:30:00,40.46,40.46,40.4,40.41,18400.0,24.4194,24.4194,24.3831,24.3892,18400.0
2009-12-30 12:35:00,40.4,40.42,40.37,40.42,33700.0,24.3831,24.3952,24.365,24.3952,33700.0
2009-12-30 12:40:00,40.42,40.42,40.38,40.39,43900.0,24.3952,24.3952,24.3711,24.3771,43900.0
2009-12-30 12:45:00,40.38,40.41,40.38,40.39,9300.0,24.3711,24.3892,24.3711,24.3771,9300.0
2009-12-30 12:50:00,40.38,40.38,40.34,40.38,23700.0,24.3711,24.3711,24.3469,24.3711,23700.0
2009-12-30 12:55:00,40.39,40.4,40.36,40.38,9900.0,24.3771,24.3831,24.359,24.3711,9900.0
2009-12-30 13:00:00,40.38,40.46,40.38,40.45,37200.0,24.3711,24.4194,24.3711,24.4133,37200.0
2009-12-30 13:05:00,40.45,40.46,40.42,40.42,16800.0,24.4133,24.4194,24.3952,24.3952,16800.0
2009-12-30 13:10:00,40.42,40.45,40.41,40.45,20500.0,24.3952,24.4133,24.3892,24.4133,20500.0
2009-12-30 13:15:00,40.44,40.45,40.4,40.41,14600.0,24.4073,24.4133,24.3831,24.3892,14600.0
2009-12-30 13:20:00,40.41,40.42,40.38,40.39,24700.0,24.3892,24.3952,24.3711,24.3771,24700.0
2009-12-30 13:25:00,40.38,40.39,40.37,40.37,10400.0,24.3711,24.3771,24.365,24.365,10400.0
2009-12-30 13:30:00,40.38,40.39,40.34,40.35,20400.0,24.3711,24.3771,24.3469,24.353,20400.0
2009-12-30 13:35:00,40.35,40.37,40.33,40.36,54700.0,24.353,24.365,24.3409,24.359,54700.0
2009-12-30 13:40:00,40.36,40.4,40.35,40.37,24100.0,24.359,24.3831,24.353,24.365,24100.0
2009-12-30 13:45:00,40.37,40.38,40.36,40.37,15900.0,24.365,24.3711,24.359,24.365,15900.0
2009-12-30 13:50:00,40.38,40.38,40.34,40.34,25600.0,24.3711,24.3711,24.3469,24.3469,25600.0
2009-12-30 13:55:00,40.35,40.35,40.31,40.31,7700.0,24.353,24.353,24.3288,24.3288,7700.0
2009-12-30 14:00:00,40.33,40.33,40.3,40.3,18500.0,24.3409,24.3409,24.3228,24.3228,18500.0
2009-12-30 14:05:00,40.3,40.3,40.28,40.29,23900.0,24.3228,24.3228,24.3107,24.3168,23900.0
2009-12-30 14:10:00,40.3,40.3,40.26,40.27,30900.0,24.3228,24.3228,24.2986,24.3047,30900.0
2009-12-30 14:15:00,40.27,40.28,40.26,40.26,13300.0,24.3047,24.3107,24.2986,24.2986,13300.0
2009-12-30 14:20:00,40.26,40.3,40.26,40.29,24600.0,24.2986,24.3228,24.2986,24.3168,24600.0
2009-12-30 14:25:00,40.28,40.3,40.28,40.29,14400.0,24.3107,24.3228,24.3107,24.3168,14400.0
2009-12-30 14:30:00,40.29,40.3,40.28,40.3,12500.0,24.3168,24.3228,24.3107,24.3228,12500.0
2009-12-30 14:35:00,40.29,40.32,40.29,40.32,15500.0,24.3168,24.3349,24.3168,24.3349,15500.0
2009-12-30 14:40:00,40.32,40.36,40.32,40.36,32700.0,24.3349,24.359,24.3349,24.359,32700.0
2009-12-30 14:45:00,40.36,40.4,40.35,40.4,42000.0,24.359,24.3831,24.353,24.3831,42000.0
2009-12-30 14:50:00,40.39,40.44,40.39,40.39,58700.0,24.3771,24.4073,24.3771,24.3771,58700.0
2009-12-30 14:55:00,40.4,40.4,40.38,40.38,19700.0,24.3831,24.3831,24.3711,24.3711,19700.0
2009-12-30 15:00:00,40.38,40.4,40.38,40.4,25400.0,24.3711,24.3831,24.3711,24.3831,25400.0
2009-12-30 15:05:00,40.4,40.4,40.37,40.38,15000.0,24.3831,24.3831,24.365,24.3711,15000.0
2009-12-30 15:10:00,40.38,40.38,40.32,40.34,29200.0,24.3711,24.3711,24.3349,24.3469,29200.0
2009-12-30 15:15:00,40.33,40.34,40.29,40.3,13300.0,24.3409,24.3469,24.3168,24.3228,13300.0
2009-12-30 15:20:00,40.3,40.32,40.29,40.31,33000.0,24.3228,24.3349,24.3168,24.3288,33000.0
2009-12-30 15:25:00,40.31,40.31,40.29,40.29,19600.0,24.3288,24.3288,24.3168,24.3168,19600.0
2009-12-30 15:30:00,40.28,40.33,40.27,40.31,54900.0,24.3107,24.3409,24.3047,24.3288,54900.0
2009-12-30 15:35:00,40.32,40.33,40.28,40.28,38600.0,24.3349,24.3409,24.3107,24.3107,38600.0
2009-12-30 15:40:00,40.28,40.32,40.27,40.32,66300.0,24.3107,24.3349,24.3047,24.3349,66300.0
2009-12-30 15:45:00,40.31,40.32,40.28,40.31,59400.0,24.3288,24.3349,24.3107,24.3288,59400.0
2009-12-30 15:50:00,40.31,40.32,40.29,40.32,70900.0,24.3288,24.3349,24.3168,24.3349,70900.0
2009-12-30 15:55:00,40.32,40.32,40.3,40.3,91200.0,24.3349,24.3349,24.3228,24.3228,91200.0
2009-12-31 09:30:00,40.2,40.3,40.2,40.24,72400.0,24.3485,24.4091,24.3485,24.3727,72400.0
2009-12-31 09:35:00,40.26,40.26,40.11,40.16,69500.0,24.3849,24.3849,24.294,24.3243,69500.0
2009-12-31 09:40:00,40.16,40.2,40.14,40.19,54800.0,24.3243,24.3485,24.3122,24.3425,54800.0
2009-12-31 09:45:00,40.2,40.25,40.18,40.24,43500.0,24.3485,24.3788,24.3364,24.3727,43500.0
2009-12-31 09:50:00,40.26,40.35,40.25,40.29,32900.0,24.3849,24.4394,24.3788,24.403,32900.0
2009-12-31 09:55:00,40.28,40.29,40.26,40.29,15900.0,24.397,24.403,24.3849,24.403,15900.0
2009-12-31 10:00:00,40.29,40.31,40.28,40.31,24200.0,24.403,24.4151,24.397,24.4151,24200.0
2009-12-31 10:05:00,40.31,40.34,40.25,40.32,47600.0,24.4151,24.4333,24.3788,24.4212,47600.0
2009-12-31 10:10:00,40.32,40.34,40.15,40.17,42200.0,24.4212,24.4333,24.3182,24.3303,42200.0
2009-12-31 10:15:00,40.17,40.19,40.15,40.19,33500.0,24.3303,24.3425,24.3182,24.3425,33500.0
2009-12-31 10:20:00,40.19,40.2,40.12,40.12,30500.0,24.3425,24.3485,24.3001,24.3001,30500.0
2009-12-31 10:25:00,40.13,40.18,40.12,40.12,59700.0,24.3061,24.3364,24.3001,24.3001,59700.0
2009-12-31 10:30:00,40.12,40.15,40.07,40.07,50000.0,24.3001,24.3182,24.2698,24.2698,50000.0
2009-12-31 10:35:00,40.07,40.13,40.05,40.1,46700.0,24.2698,24.3061,24.2577,24.2879,46700.0
2009-12-31 10:40:00,40.1,40.17,40.09,40.16,30200.0,24.2879,24.3303,24.2819,24.3243,30200.0
2009-12-31 10:45:00,40.17,40.17,40.14,40.14,26300.0,24.3303,24.3303,24.3122,24.3122,26300.0
2009-12-31 10:50:00,40.13,40.14,40.07,40.07,15500.0,24.3061,24.3122,24.2698,24.2698,15500.0
2009-12-31 10:55:00,40.07,40.1,40.07,40.1,20100.0,24.2698,24.2879,24.2698,24.2879,20100.0
2009-12-31 11:00:00,40.1,40.11,40.09,40.09,24800.0,24.2879,24.294,24.2819,24.2819,24800.0
2009-12-31 11:05:00,40.09,40.1,40.03,40.03,27000.0,24.2819,24.2879,24.2456,24.2456,27000.0
2009-12-31 11:10:00,40.03,40.04,40.02,40.02,17300.0,24.2456,24.2516,24.2395,24.2395,17300.0
2009-12-31 11:15:00,40.02,40.05,40.02,40.03,21900.0,24.2395,24.2577,24.2395,24.2456,21900.0
2009-12-31 11:20:00,40.03,40.03,40.0,40.02,44100.0,24.2456,24.2456,24.2274,24.2395,44100.0
2009-12-31 11:25:00,40.02,40.06,40.01,40.04,34200.0,24.2395,24.2637,24.2334,24.2516,34200.0
2009-12-31 11:30:00,40.04,40.05,40.01,40.01,23500.0,24.2516,24.2577,24.2334,24.2334,23500.0
2009-12-31 11:35:00,40.01,40.07,40.01,40.07,20700.0,24.2334,24.2698,24.2334,24.2698,20700.0
2009-12-31 11:40:00,40.06,40.09,40.06,40.09,22700.0,24.2637,24.2819,24.2637,24.2819,22700.0
2009-12-31 11:45:00,40.08,40.09,40.08,40.09,18300.0,24.2758,24.2819,24.2758,24.2819,18300.0
2009-12-31 11:50:00,40.09,40.13,40.08,40.09,36300.0,24.2819,24.3061,24.2758,24.2819,36300.0
2009-12-31 11:55:00,40.08,40.08,40.0,40.01,66000.0,24.2758,24.2758,24.2274,24.2334,66000.0
2009-12-31 12:00:00,40.0,40.02,40.0,40.01,17700.0,24.2274,24.2395,24.2274,24.2334,17700.0
2009-12-31 12:05:00,40.02,40.06,40.0,40.06,32100.0,24.2395,24.2637,24.2274,24.2637,32100.0
2009-12-31 12:10:00,40.07,40.09,40.06,40.09,17700.0,24.2698,24.2819,24.2637,24.2819,17700.0
2009-12-31 12:15:00,40.08,40.09,40.08,40.08,16300.0,24.2758,24.2819,24.2758,24.2758,16300.0
2009-12-31 12:20:00,40.08,40.09,40.03,40.03,24100.0,24.2758,24.2819,24.2456,24.2456,24100.0
2009-12-31 12:25:00,40.05,40.05,39.97,39.97,49300.0,24.2577,24.2577,24.2092,24.2092,49300.0
2009-12-31 12:30:00,39.97,40.03,39.97,40.03,29200.0,24.2092,24.2456,24.2092,24.2456,29200.0
2009-12-31 12:35:00,40.03,40.03,39.98,39.99,9500.0,24.2456,24.2456,24.2153,24.2213,9500.0
2009-12-31 12:40:00,39.99,40.01,39.98,40.0,18500.0,24.2213,24.2334,24.2153,24.2274,18500.0
2009-12-31 12:45:00,40.01,40.05,40.0,40.04,29100.0,24.2334,24.2577,24.2274,24.2516,29100.0
2009-12-31 12:50:00,40.02,40.03,40.0,40.0,26300.0,24.2395,24.2456,24.2274,24.2274,26300.0
2009-12-31 12:55:00,40.0,40.01,39.97,39.97,16800.0,24.2274,24.2334,24.2092,24.2092,16800.0
2009-12-31 13:00:00,39.97,39.98,39.97,39.97,30600.0,24.2092,24.2153,24.2092,24.2092,30600.0
2009-12-31 13:05:00,39.96,39.98,39.94,39.95,52700.0,24.2032,24.2153,24.191,24.1971,52700.0
2009-12-31 13:10:00,39.96,39.98,39.94,39.97,17200.0,24.2032,24.2153,24.191,24.2092,17200.0
2009-12-31 13:15:00,39.96,39.97,39.91,39.96,39100.0,24.2032,24.2092,24.1729,24.2032,39100.0
2009-12-31 13:20:00,39.95,39.97,39.95,39.96,32900.0,24.1971,24.2092,24.1971,24.2032,32900.0
2009-12-31 13:25:00,39.96,39.97,39.95,39.95,25400.0,24.2032,24.2092,24.1971,24.1971,25400.0
2009-12-31 13:30:00,39.94,39.95,39.91,39.94,28800.0,24.191,24.1971,24.1729,24.191,28800.0
2009-12-31 13:35:00,39.95,39.98,39.94,39.97,19300.0,24.1971,24.2153,24.191,24.2092,19300.0
2009-12-31 13:40:00,39.97,39.97,39.91,39.91,45400.0,24.2092,24.2092,24.1729,24.1729,45400.0
2009-12-31 13:45:00,39.92,39.94,39.91,39.92,13300.0,24.1789,24.191,24.1729,24.1789,13300.0
2009-12-31 13:50:00,39.92,39.96,39.91,39.96,18500.0,24.1789,24.2032,24.1729,24.2032,18500.0
2009-12-31 13:55:00,39.96,39.96,39.95,39.96,5200.0,24.2032,24.2032,24.1971,24.2032,5200.0
2009-12-31 14:00:00,39.96,39.98,39.95,39.96,15600.0,24.2032,24.2153,24.1971,24.2032,15600.0
2009-12-31 14:05:00,39.97,39.97,39.96,39.96,11800.0,24.2092,24.2092,24.2032,24.2032,11800.0
2009-12-31 14:10:00,39.97,39.97,39.96,39.97,7900.0,24.2092,24.2092,24.2032,24.2092,7900.0
2009-12-31 14:15:00,39.97,39.98,39.96,39.98,17400.0,24.2092,24.2153,24.2032,24.2153,17400.0
2009-12-31 14:20:00,39.98,39.99,39.96,39.96,23800.0,24.2153,24.2213,24.2032,24.2032,23800.0
2009-12-31 14:25:00,39.97,39.97,39.95,39.96,18000.0,24.2092,24.2092,24.1971,24.2032,18000.0
2009-12-31 14:30:00,39.95,39.97,39.92,39.97,30600.0,24.1971,24.2092,24.1789,24.2092,30600.0
2009-12-31 14:35:00,39.96,39.96,39.94,39.94,26700.0,24.2032,24.2032,24.191,24.191,26700.0
2009-12-31 14:40:00,39.94,39.95,39.91,39.92,31800.0,24.191,24.1971,24.1729,24.1789,31800.0
2009-12-31 14:45:00,39.93,39.93,39.91,39.93,40900.0,24.185,24.185,24.1729,24.185,40900.0
2009-12-31 14:50:00,39.92,39.92,39.91,39.91,15000.0,24.1789,24.1789,24.1729,24.1729,15000.0
2009-12-31 14:55:00,39.92,39.95,39.91,39.92,18500.0,24.1789,24.1971,24.1729,24.1789,18500.0
2009-12-31 15:00:00,39.94,39.95,39.91,39.93,37500.0,24.191,24.1971,24.1729,24.185,37500.0
2009-12-31 15:05:00,39.93,39.96,39.92,39.93,30500.0,24.185,24.2032,24.1789,24.185,30500.0
2009-12-31 15:10:00,39.93,39.96,39.93,39.93,63200.0,24.185,24.2032,24.185,24.185,63200.0
2009-12-31 15:15:00,39.93,39.94,39.9,39.9,63200.0,24.185,24.191,24.1668,24.1668,63200.0
2009-12-31 15:20:00,39.9,39.91,39.81,39.81,93200.0,24.1668,24.1729,24.1123,24.1123,93200.0
2009-12-31 15:25:00,39.81,39.82,39.79,39.79,60200.0,24.1123,24.1184,24.1002,24.1002,60200.0
2009-12-31 15:30:00,39.8,39.85,39.77,39.78,136700.0,24.1062,24.1365,24.0881,24.0941,136700.0
2009-12-31 15:35:00,39.77,39.79,39.64,39.67,179800.0,24.0881,24.1002,24.0093,24.0275,179800.0
2009-12-31 15:40:00,39.66,39.67,39.57,39.58,167600.0,24.0214,24.0275,23.9669,23.973,167600.0
2009-12-31 15:45:00,39.58,39.59,39.48,39.49,286700.0,23.973,23.979,23.9124,23.9185,286700.0
2009-12-31 15:50:00,39.48,39.58,39.47,39.52,167100.0,23.9124,23.973,23.9064,23.9367,167100.0
2009-12-31 15:55:00,39.52,39.55,39.46,39.47,293700.0,23.9367,23.9548,23.9003,23.9064,293700.0
2010-01-04 09:30:00,39.84,39.93,39.63,39.89,155800.0,24.1305,24.185,24.0033,24.1608,155800.0
2010-01-04 09:35:00,39.89,39.99,39.82,39.84,143100.0,24.1608,24.2213,24.1184,24.1305,143100.0
2010-01-04 09:40:00,39.84,40.03,39.84,40.0,124200.0,24.1305,24.2456,24.1305,24.2274,124200.0
2010-01-04 09:45:00,40.0,40.11,40.0,40.09,72100.0,24.2274,24.294,24.2274,24.2819,72100.0
2010-01-04 09:50:00,40.1,40.12,40.06,40.11,128600.0,24.2879,24.3001,24.2637,24.294,128600.0
2010-01-04 09:55:00,40.11,40.12,40.03,40.07,91300.0,24.294,24.3001,24.2456,24.2698,91300.0
2010-01-04 10:00:00,40.07,40.14,40.01,40.08,104900.0,24.2698,24.3122,24.2334,24.2758,104900.0
2010-01-04 10:05:00,40.08,40.2,40.07,40.19,71000.0,24.2758,24.3485,24.2698,24.3425,71000.0
2010-01-04 10:10:00,40.19,40.2,40.11,40.17,69900.0,24.3425,24.3485,24.294,24.3303,69900.0
2010-01-04 10:15:00,40.18,40.18,40.1,40.1,48900.0,24.3364,24.3364,24.2879,24.2879,48900.0
2010-01-04 10:20:00,40.1,40.11,40.08,40.08,39400.0,24.2879,24.294,24.2758,24.2758,39400.0
2010-01-04 10:25:00,40.08,40.21,40.07,40.19,75500.0,24.2758,24.3546,24.2698,24.3425,75500.0
2010-01-04 10:30:00,40.19,40.32,40.19,40.31,136400.0,24.3425,24.4212,24.3425,24.4151,136400.0
2010-01-04 10:35:00,40.3,40.39,40.29,40.38,78600.0,24.4091,24.4636,24.403,24.4575,78600.0
2010-01-04 10:40:00,40.37,40.43,40.33,40.42,132100.0,24.4515,24.4878,24.4273,24.4818,132100.0
2010-01-04 10:45:00,40.41,40.48,40.41,40.46,105200.0,24.4757,24.5181,24.4757,24.506,105200.0
2010-01-04 10:50:00,40.46,40.48,40.44,40.46,83000.0,24.506,24.5181,24.4939,24.506,83000.0
2010-01-04 10:55:00,40.44,40.48,40.35,40.35,77100.0,24.4939,24.5181,24.4394,24.4394,77100.0
2010-01-04 11:00:00,40.35,40.45,40.34,40.39,76900.0,24.4394,24.4999,24.4333,24.4636,76900.0
2010-01-04 11:05:00,40.39,40.41,40.33,40.41,68100.0,24.4636,24.4757,24.4273,24.4757,68100.0
2010-01-04 11:10:00,40.41,40.46,40.4,40.42,66500.0,24.4757,24.506,24.4697,24.4818,66500.0
2010-01-04 11:15:00,40.43,40.44,40.41,40.44,28500.0,24.4878,24.4939,24.4757,24.4939,28500.0
2010-01-04 11:20:00,40.43,40.44,40.39,40.44,54300.0,24.4878,24.4939,24.4636,24.4939,54300.0
2010-01-04 11:25:00,40.45,40.45,40.4,40.42,52400.0,24.4999,24.4999,24.4697,24.4818,52400.0
2010-01-04 11:30:00,40.43,40.44,40.39,40.39,53500.0,24.4878,24.4939,24.4636,24.4636,53500.0
2010-01-04 11:35:00,40.4,40.41,40.36,40.4,61400.0,24.4697,24.4757,24.4454,24.4697,61400.0
2010-01-04 11:40:00,40.4,40.5,40.39,40.49,69600.0,24.4697,24.5302,24.4636,24.5242,69600.0
2010-01-04 11:45:00,40.49,40.58,40.48,40.55,133600.0,24.5242,24.5787,24.5181,24.5605,133600.0
2010-01-04 11:50:00,40.56,40.56,40.44,40.46,60700.0,24.5666,24.5666,24.4939,24.506,60700.0
2010-01-04 11:55:00,40.48,40.48,40.37,40.37,57000.0,24.5181,24.5181,24.4515,24.4515,57000.0
2010-01-04 12:00:00,40.38,40.42,40.38,40.4,41900.0,24.4575,24.4818,24.4575,24.4697,41900.0
2010-01-04 12:05:00,40.4,40.41,40.28,40.29,76200.0,24.4697,24.4757,24.397,24.403,76200.0
2010-01-04 12:10:00,40.29,40.32,40.28,40.3,45600.0,24.403,24.4212,24.397,24.4091,45600.0
2010-01-04 12:15:00,40.31,40.35,40.31,40.33,86100.0,24.4151,24.4394,24.4151,24.4273,86100.0
2010-01-04 12:20:00,40.32,40.33,40.28,40.28,34700.0,24.4212,24.4273,24.397,24.397,34700.0
2010-01-04 12:25:00,40.29,40.31,40.25,40.27,54700.0,24.403,24.4151,24.3788,24.3909,54700.0
2010-01-04 12:30:00,40.27,40.28,40.26,40.27,46400.0,24.3909,24.397,24.3849,24.3909,46400.0
2010-01-04 12:35:00,40.27,40.31,40.26,40.29,50100.0,24.3909,24.4151,24.3849,24.403,50100.0
2010-01-04 12:40:00,40.3,40.37,40.29,40.35,36900.0,24.4091,24.4515,24.403,24.4394,36900.0
2010-01-04 12:45:00,40.34,40.37,40.3,40.3,20000.0,24.4333,24.4515,24.4091,24.4091,20000.0
2010-01-04 12:50:00,40.31,40.31,40.28,40.29,14600.0,24.4151,24.4151,24.397,24.403,14600.0
2010-01-04 12:55:00,40.28,40.31,40.26,40.3,35100.0,24.397,24.4151,24.3849,24.4091,35100.0
2010-01-04 13:00:00,40.29,40.3,40.25,40.26,31600.0,24.403,24.4091,24.3788,24.3849,31600.0
2010-01-04 13:05:00,40.27,40.27,40.26,40.27,22000.0,24.3909,24.3909,24.3849,24.3909,22000.0
2010-01-04 13:10:00,40.27,40.27,40.26,40.26,23600.0,24.3909,24.3909,24.3849,24.3849,23600.0
2010-01-04 13:15:00,40.26,40.27,40.25,40.25,34300.0,24.3849,24.3909,24.3788,24.3788,34300.0
2010-01-04 13:20:00,40.25,40.26,40.25,40.26,19900.0,24.3788,24.3849,24.3788,24.3849,19900.0
2010-01-04 13:25:00,40.26,40.27,40.24,40.26,82700.0,24.3849,24.3909,24.3727,24.3849,82700.0
2010-01-04 13:30:00,40.25,40.26,40.21,40.21,67500.0,24.3788,24.3849,24.3546,24.3546,67500.0
2010-01-04 13:35:00,40.22,40.22,40.15,40.17,41200.0,24.3606,24.3606,24.3182,24.3303,41200.0
2010-01-04 13:40:00,40.16,40.17,40.16,40.17,34200.0,24.3243,24.3303,24.3243,24.3303,34200.0
2010-01-04 13:45:00,40.17,40.18,40.15,40.17,51000.0,24.3303,24.3364,24.3182,24.3303,51000.0
2010-01-04 13:50:00,40.17,40.18,40.13,40.15,45100.0,24.3303,24.3364,24.3061,24.3182,45100.0
2010-01-04 13:55:00,40.15,40.15,40.06,40.06,60100.0,24.3182,24.3182,24.2637,24.2637,60100.0
2010-01-04 14:00:00,40.06,40.12,40.06,40.1,30200.0,24.2637,24.3001,24.2637,24.2879,30200.0
2010-01-04 14:05:00,40.09,40.16,40.09,40.16,36000.0,24.2819,24.3243,24.2819,24.3243,36000.0
2010-01-04 14:10:00,40.15,40.17,40.14,40.15,36800.0,24.3182,24.3303,24.3122,24.3182,36800.0
2010-01-04 14:15:00,40.15,40.17,40.15,40.16,42500.0,24.3182,24.3303,24.3182,24.3243,42500.0
2010-01-04 14:20:00,40.16,40.21,40.16,40.21,24400.0,24.3243,24.3546,24.3243,24.3546,24400.0
2010-01-04 14:25:00,40.21,40.27,40.21,40.27,31800.0,24.3546,24.3909,24.3546,24.3909,31800.0
2010-01-04 14:30:00,40.27,40.33,40.26,40.33,82200.0,24.3909,24.4273,24.3849,24.4273,82200.0
2010-01-04 14:35:00,40.32,40.33,40.24,40.27,78200.0,24.4212,24.4273,24.3727,24.3909,78200.0
2010-01-04 14:40:00,40.26,40.31,40.26,40.31,67600.0,24.3849,24.4151,24.3849,24.4151,67600.0
2010-01-04 14:45:00,40.3,40.32,40.29,40.29,50600.0,24.4091,24.4212,24.403,24.403,50600.0
2010-01-04 14:50:00,40.29,40.32,40.28,40.28,32800.0,24.403,24.4212,24.397,24.397,32800.0
2010-01-04 14:55:00,40.28,40.29,40.23,40.24,37900.0,24.397,24.403,24.3667,24.3727,37900.0
2010-01-04 15:00:00,40.24,40.24,40.2,40.22,47400.0,24.3727,24.3727,24.3485,24.3606,47400.0
2010-01-04 15:05:00,40.21,40.25,40.21,40.24,47200.0,24.3546,24.3788,24.3546,24.3727,47200.0
2010-01-04 15:10:00,40.24,40.25,40.2,40.22,78300.0,24.3727,24.3788,24.3485,24.3606,78300.0
2010-01-04 15:15:00,40.22,40.23,40.21,40.22,50100.0,24.3606,24.3667,24.3546,24.3606,50100.0
2010-01-04 15:20:00,40.22,40.24,40.22,40.22,78400.0,24.3606,24.3727,24.3606,24.3606,78400.0
2010-01-04 15:25:00,40.22,40.24,40.19,40.21,147600.0,24.3606,24.3727,24.3425,24.3546,147600.0
2010-01-04 15:30:00,40.21,40.26,40.2,40.24,88200.0,24.3546,24.3849,24.3485,24.3727,88200.0
2010-01-04 15:35:00,40.25,40.25,40.21,40.22,116300.0,24.3788,24.3788,24.3546,24.3606,116300.0
2010-01-04 15:40:00,40.22,40.22,40.2,40.21,152300.0,24.3606,24.3606,24.3485,24.3546,152300.0
2010-01-04 15:45:00,40.22,40.27,40.18,40.21,219200.0,24.3606,24.3909,24.3364,24.3546,219200.0
2010-01-04 15:50:00,40.21,40.25,40.18,40.23,261900.0,24.3546,24.3788,24.3364,24.3667,261900.0
2010-01-04 15:55:00,40.24,40.24,40.18,40.2,466800.0,24.3727,24.3727,24.3364,24.3485,466800.0
2010-01-05 09:30:00,40.54,40.89,40.5,40.73,359700.0,24.5544,24.7664,24.5302,24.6695,359700.0
2010-01-05 09:35:00,40.72,40.88,40.69,40.85,122300.0,24.6635,24.7604,24.6453,24.7422,122300.0
2010-01-05 09:40:00,40.85,40.99,40.75,40.97,222400.0,24.7422,24.827,24.6816,24.8149,222400.0
2010-01-05 09:45:00,40.97,41.2,40.95,41.17,298000.0,24.8149,24.9542,24.8028,24.936,298000.0
2010-01-05 09:50:00,41.18,41.18,41.07,41.11,221500.0,24.9421,24.9421,24.8755,24.8997,221500.0
2010-01-05 09:55:00,41.11,41.17,41.1,41.15,225200.0,24.8997,24.936,24.8936,24.9239,225200.0
2010-01-05 10:00:00,41.14,41.19,41.08,41.15,265500.0,24.9179,24.9481,24.8815,24.9239,265500.0
2010-01-05 10:05:00,41.16,41.27,41.1,41.23,220100.0,24.93,24.9966,24.8936,24.9724,220100.0
2010-01-05 10:10:00,41.24,41.32,41.21,41.29,140100.0,24.9784,25.0269,24.9603,25.0087,140100.0
2010-01-05 10:15:00,41.29,41.29,41.15,41.2,74700.0,25.0087,25.0087,24.9239,24.9542,74700.0
2010-01-05 10:20:00,41.21,41.22,41.13,41.18,67400.0,24.9603,24.9663,24.9118,24.9421,67400.0
2010-01-05 10:25:00,41.18,41.29,41.17,41.29,83900.0,24.9421,25.0087,24.936,25.0087,83900.0
2010-01-05 10:30:00,41.27,41.45,41.27,41.44,221800.0,24.9966,25.1056,24.9966,25.0996,221800.0
2010-01-05 10:35:00,41.42,41.46,41.39,41.41,69400.0,25.0875,25.1117,25.0693,25.0814,69400.0
2010-01-05 10:40:00,41.42,41.5,41.41,41.46,146400.0,25.0875,25.1359,25.0814,25.1117,146400.0
2010-01-05 10:45:00,41.47,41.5,41.41,41.44,100800.0,25.1177,25.1359,25.0814,25.0996,100800.0
2010-01-05 10:50:00,41.44,41.44,41.33,41.36,47300.0,25.0996,25.0996,25.0329,25.0511,47300.0
2010-01-05 10:55:00,41.36,41.37,41.35,41.36,15100.0,25.0511,25.0572,25.0451,25.0511,15100.0
2010-01-05 11:00:00,41.36,41.42,41.36,41.39,67800.0,25.0511,25.0875,25.0511,25.0693,67800.0
2010-01-05 11:05:00,41.39,41.49,41.39,41.45,53100.0,25.0693,25.1299,25.0693,25.1056,53100.0
2010-01-05 11:10:00,41.46,41.46,41.3,41.3,43700.0,25.1117,25.1117,25.0148,25.0148,43700.0
2010-01-05 11:15:00,41.3,41.31,41.15,41.16,98500.0,25.0148,25.0208,24.9239,24.93,98500.0
2010-01-05 11:20:00,41.17,41.17,41.09,41.09,168500.0,24.936,24.936,24.8876,24.8876,168500.0
2010-01-05 11:25:00,41.09,41.11,41.09,41.09,92700.0,24.8876,24.8997,24.8876,24.8876,92700.0
2010-01-05 11:30:00,41.09,41.1,41.0,41.01,122800.0,24.8876,24.8936,24.8331,24.8391,122800.0
2010-01-05 11:35:00,41.01,41.07,41.0,41.07,66100.0,24.8391,24.8755,24.8331,24.8755,66100.0
2010-01-05 11:40:00,41.06,41.07,41.02,41.02,26900.0,24.8694,24.8755,24.8452,24.8452,26900.0
2010-01-05 11:45:00,41.02,41.04,41.02,41.03,52300.0,24.8452,24.8573,24.8452,24.8512,52300.0
2010-01-05 11:50:00,41.03,41.09,41.03,41.09,38200.0,24.8512,24.8876,24.8512,24.8876,38200.0
2010-01-05 11:55:00,41.08,41.1,41.07,41.08,44300.0,24.8815,24.8936,24.8755,24.8815,44300.0
2010-01-05 12:00:00,41.09,41.13,41.08,41.12,47700.0,24.8876,24.9118,24.8815,24.9057,47700.0
2010-01-05 12:05:00,41.12,41.14,41.11,41.13,53700.0,24.9057,24.9179,24.8997,24.9118,53700.0
2010-01-05 12:10:00,41.14,41.16,41.12,41.14,64600.0,24.9179,24.93,24.9057,24.9179,64600.0
2010-01-05 12:15:00,41.14,41.15,41.12,41.13,53500.0,24.9179,24.9239,24.9057,24.9118,53500.0
2010-01-05 12:20:00,41.14,41.15,41.13,41.14,30600.0,24.9179,24.9239,24.9118,24.9179,30600.0
2010-01-05 12:25:00,41.15,41.15,41.12,41.15,74700.0,24.9239,24.9239,24.9057,24.9239,74700.0
2010-01-05 12:30:00,41.14,41.16,41.14,41.14,45000.0,24.9179,24.93,24.9179,24.9179,45000.0
2010-01-05 12:35:00,41.14,41.15,41.13,41.15,46400.0,24.9179,24.9239,24.9118,24.9239,46400.0
2010-01-05 12:40:00,41.15,41.17,41.13,41.16,48200.0,24.9239,24.936,24.9118,24.93,48200.0
2010-01-05 12:45:00,41.16,41.18,41.14,41.18,50200.0,24.93,24.9421,24.9179,24.9421,50200.0
2010-01-05 12:50:00,41.18,41.19,41.17,41.19,55300.0,24.9421,24.9481,24.936,24.9481,55300.0
2010-01-05 12:55:00,41.18,41.19,41.16,41.16,21000.0,24.9421,24.9481,24.93,24.93,21000.0
2010-01-05 13:00:00,41.17,41.17,41.12,41.16,66100.0,24.936,24.936,24.9057,24.93,66100.0
2010-01-05 13:05:00,41.15,41.16,41.11,41.12,47500.0,24.9239,24.93,24.8997,24.9057,47500.0
2010-01-05 13:10:00,41.11,41.13,41.08,41.08,32600.0,24.8997,24.9118,24.8815,24.8815,32600.0
2010-01-05 13:15:00,41.07,41.11,41.07,41.1,23400.0,24.8755,24.8997,24.8755,24.8936,23400.0
2010-01-05 13:20:00,41.1,41.11,41.07,41.07,38000.0,24.8936,24.8997,24.8755,24.8755,38000.0
2010-01-05 13:25:00,41.08,41.13,41.07,41.13,37500.0,24.8815,24.9118,24.8755,24.9118,37500.0
2010-01-05 13:30:00,41.13,41.17,41.12,41.13,69400.0,24.9118,24.936,24.9057,24.9118,69400.0
2010-01-05 13:35:00,41.14,41.19,41.13,41.19,25700.0,24.9179,24.9481,24.9118,24.9481,25700.0
2010-01-05 13:40:00,41.19,41.2,41.17,41.2,38400.0,24.9481,24.9542,24.936,24.9542,38400.0
2010-01-05 13:45:00,41.19,41.25,41.18,41.25,71200.0,24.9481,24.9845,24.9421,24.9845,71200.0
2010-01-05 13:50:00,41.24,41.27,41.2,41.27,106500.0,24.9784,24.9966,24.9542,24.9966,106500.0
2010-01-05 13:55:00,41.27,41.27,41.25,41.26,30900.0,24.9966,24.9966,24.9845,24.9905,30900.0
2010-01-05 14:00:00,41.25,41.26,41.23,41.24,35100.0,24.9845,24.9905,24.9724,24.9784,35100.0
2010-01-05 14:05:00,41.24,41.26,41.23,41.25,79200.0,24.9784,24.9905,24.9724,24.9845,79200.0
2010-01-05 14:10:00,41.26,41.3,41.26,41.29,65700.0,24.9905,25.0148,24.9905,25.0087,65700.0
2010-01-05 14:15:00,41.29,41.33,41.29,41.32,103100.0,25.0087,25.0329,25.0087,25.0269,103100.0
2010-01-05 14:20:00,41.31,41.32,41.29,41.29,73300.0,25.0208,25.0269,25.0087,25.0087,73300.0
2010-01-05 14:25:00,41.29,41.3,41.27,41.27,50000.0,25.0087,25.0148,24.9966,24.9966,50000.0
2010-01-05 14:30:00,41.27,41.27,41.25,41.26,39600.0,24.9966,24.9966,24.9845,24.9905,39600.0
2010-01-05 14:35:00,41.25,41.28,41.22,41.22,66100.0,24.9845,25.0027,24.9663,24.9663,66100.0
2010-01-05 14:40:00,41.21,41.22,41.14,41.17,61200.0,24.9603,24.9663,24.9179,24.936,61200.0
2010-01-05 14:45:00,41.16,41.22,41.16,41.22,44200.0,24.93,24.9663,24.93,24.9663,44200.0
2010-01-05 14:50:00,41.23,41.23,41.14,41.14,97500.0,24.9724,24.9724,24.9179,24.9179,97500.0
2010-01-05 14:55:00,41.15,41.19,41.14,41.19,45500.0,24.9239,24.9481,24.9179,24.9481,45500.0
2010-01-05 15:00:00,41.19,41.24,41.19,41.22,44300.0,24.9481,24.9784,24.9481,24.9663,44300.0
2010-01-05 15:05:00,41.22,41.27,41.21,41.23,47300.0,24.9663,24.9966,24.9603,24.9724,47300.0
2010-01-05 15:10:00,41.23,41.24,41.2,41.23,23900.0,24.9724,24.9784,24.9542,24.9724,23900.0
2010-01-05 15:15:00,41.24,41.24,41.21,41.23,47600.0,24.9784,24.9784,24.9603,24.9724,47600.0
2010-01-05 15:20:00,41.23,41.23,41.15,41.17,86800.0,24.9724,24.9724,24.9239,24.936,86800.0
2010-01-05 15:25:00,41.17,41.21,41.17,41.21,54300.0,24.936,24.9603,24.936,24.9603,54300.0
2010-01-05 15:30:00,41.21,41.27,41.21,41.23,73300.0,24.9603,24.9966,24.9603,24.9724,73300.0
2010-01-05 15:35:00,41.23,41.25,41.22,41.24,77100.0,24.9724,24.9845,24.9663,24.9784,77100.0
2010-01-05 15:40:00,41.24,41.27,41.17,41.18,126000.0,24.9784,24.9966,24.936,24.9421,126000.0
2010-01-05 15:45:00,41.18,41.22,41.17,41.21,139000.0,24.9421,24.9663,24.936,24.9603,139000.0
2010-01-05 15:50:00,41.21,41.23,41.19,41.22,136800.0,24.9603,24.9724,24.9481,24.9663,136800.0
2010-01-05 15:55:00,41.22,41.25,41.19,41.22,212700.0,24.9663,24.9845,24.9481,24.9663,212700.0
2010-01-06 09:30:00,41.21,41.34,40.92,41.07,142100.0,24.9603,25.039,24.7846,24.8755,142100.0
2010-01-06 09:35:00,41.07,41.16,41.06,41.14,72800.0,24.8755,24.93,24.8694,24.9179,72800.0
2010-01-06 09:40:00,41.14,41.2,41.13,41.19,71600.0,24.9179,24.9542,24.9118,24.9481,71600.0
2010-01-06 09:45:00,41.2,41.21,41.1,41.1,48700.0,24.9542,24.9603,24.8936,24.8936,48700.0
2010-01-06 09:50:00,41.1,41.14,41.01,41.03,99500.0,24.8936,24.9179,24.8391,24.8512,99500.0
2010-01-06 09:55:00,41.02,41.07,41.01,41.03,55800.0,24.8452,24.8755,24.8391,24.8512,55800.0
2010-01-06 10:00:00,41.04,41.1,41.01,41.08,73400.0,24.8573,24.8936,24.8391,24.8815,73400.0
2010-01-06 10:05:00,41.09,41.13,41.01,41.05,51100.0,24.8876,24.9118,24.8391,24.8633,51100.0
2010-01-06 10:10:00,41.05,41.09,41.02,41.09,52800.0,24.8633,24.8876,24.8452,24.8876,52800.0
2010-01-06 10:15:00,41.09,41.11,41.05,41.07,36000.0,24.8876,24.8997,24.8633,24.8755,36000.0
2010-01-06 10:20:00,41.07,41.08,41.01,41.02,26200.0,24.8755,24.8815,24.8391,24.8452,26200.0
2010-01-06 10:25:00,41.03,41.05,41.01,41.02,35700.0,24.8512,24.8633,24.8391,24.8452,35700.0
2010-01-06 10:30:00,41.02,41.03,40.93,40.95,79700.0,24.8452,24.8512,24.7907,24.8028,79700.0
2010-01-06 10:35:00,40.94,41.0,40.93,40.98,61700.0,24.7967,24.8331,24.7907,24.821,61700.0
2010-01-06 10:40:00,40.98,40.99,40.96,40.96,24600.0,24.821,24.827,24.8088,24.8088,24600.0
2010-01-06 10:45:00,40.96,40.98,40.96,40.98,27600.0,24.8088,24.821,24.8088,24.821,27600.0
2010-01-06 10:50:00,40.97,40.98,40.92,40.93,63600.0,24.8149,24.821,24.7846,24.7907,63600.0
2010-01-06 10:55:00,40.93,40.96,40.88,40.92,62500.0,24.7907,24.8088,24.7604,24.7846,62500.0
2010-01-06 11:00:00,40.92,40.95,40.91,40.91,40500.0,24.7846,24.8028,24.7786,24.7786,40500.0
2010-01-06 11:05:00,40.91,40.91,40.86,40.87,49900.0,24.7786,24.7786,24.7483,24.7543,49900.0
2010-01-06 11:10:00,40.88,40.89,40.84,40.85,41200.0,24.7604,24.7664,24.7362,24.7422,41200.0
2010-01-06 11:15:00,40.85,40.85,40.82,40.83,23500.0,24.7422,24.7422,24.724,24.7301,23500.0
2010-01-06 11:20:00,40.83,40.89,40.81,40.83,46500.0,24.7301,24.7664,24.718,24.7301,46500.0
2010-01-06 11:25:00,40.83,40.86,40.81,40.85,28400.0,24.7301,24.7483,24.718,24.7422,28400.0
2010-01-06 11:30:00,40.84,40.85,40.79,40.8,49000.0,24.7362,24.7422,24.7059,24.7119,49000.0
2010-01-06 11:35:00,40.79,40.94,40.79,40.93,83900.0,24.7059,24.7967,24.7059,24.7907,83900.0
2010-01-06 11:40:00,40.93,40.93,40.85,40.9,30100.0,24.7907,24.7907,24.7422,24.7725,30100.0
2010-01-06 11:45:00,40.89,40.9,40.86,40.87,22100.0,24.7664,24.7725,24.7483,24.7543,22100.0
2010-01-06 11:50:00,40.87,40.89,40.85,40.89,42900.0,24.7543,24.7664,24.7422,24.7664,42900.0
2010-01-06 11:55:00,40.88,40.91,40.84,40.85,37600.0,24.7604,24.7786,24.7362,24.7422,37600.0
2010-01-06 12:00:00,40.85,40.88,40.85,40.87,41500.0,24.7422,24.7604,24.7422,24.7543,41500.0
2010-01-06 12:05:00,40.87,40.95,40.86,40.95,46400.0,24.7543,24.8028,24.7483,24.8028,46400.0
2010-01-06 12:10:00,40.93,40.95,40.89,40.91,37300.0,24.7907,24.8028,24.7664,24.7786,37300.0
2010-01-06 12:15:00,40.9,40.92,40.85,40.89,66600.0,24.7725,24.7846,24.7422,24.7664,66600.0
2010-01-06 12:20:00,40.89,40.9,40.86,40.89,20000.0,24.7664,24.7725,24.7483,24.7664,20000.0
2010-01-06 12:25:00,40.89,40.91,40.84,40.84,18500.0,24.7664,24.7786,24.7362,24.7362,18500.0
2010-01-06 12:30:00,40.84,40.88,40.83,40.83,20700.0,24.7362,24.7604,24.7301,24.7301,20700.0
2010-01-06 12:35:00,40.84,40.84,40.83,40.84,18400.0,24.7362,24.7362,24.7301,24.7362,18400.0
2010-01-06 12:40:00,40.83,40.84,40.81,40.81,23500.0,24.7301,24.7362,24.718,24.718,23500.0
2010-01-06 12:45:00,40.82,40.83,40.8,40.81,62700.0,24.724,24.7301,24.7119,24.718,62700.0
2010-01-06 12:50:00,40.81,40.83,40.81,40.81,48900.0,24.718,24.7301,24.718,24.718,48900.0
2010-01-06 12:55:00,40.82,40.82,40.77,40.8,57600.0,24.724,24.724,24.6938,24.7119,57600.0
2010-01-06 13:00:00,40.8,40.82,40.75,40.77,95700.0,24.7119,24.724,24.6816,24.6938,95700.0
2010-01-06 13:05:00,40.77,40.78,40.71,40.75,70700.0,24.6938,24.6998,24.6574,24.6816,70700.0
2010-01-06 13:10:00,40.75,40.78,40.74,40.78,41300.0,24.6816,24.6998,24.6756,24.6998,41300.0
2010-01-06 13:15:00,40.78,40.79,40.76,40.76,33900.0,24.6998,24.7059,24.6877,24.6877,33900.0
2010-01-06 13:20:00,40.75,40.78,40.75,40.76,27900.0,24.6816,24.6998,24.6816,24.6877,27900.0
2010-01-06 13:25:00,40.75,40.77,40.75,40.76,13900.0,24.6816,24.6938,24.6816,24.6877,13900.0
2010-01-06 13:30:00,40.76,40.77,40.74,40.76,31500.0,24.6877,24.6938,24.6756,24.6877,31500.0
2010-01-06 13:35:00,40.76,40.78,40.74,40.76,25000.0,24.6877,24.6998,24.6756,24.6877,25000.0
2010-01-06 13:40:00,40.76,40.79,40.74,40.74,53600.0,24.6877,24.7059,24.6756,24.6756,53600.0
2010-01-06 13:45:00,40.75,40.79,40.72,40.73,84100.0,24.6816,24.7059,24.6635,24.6695,84100.0
2010-01-06 13:50:00,40.72,40.73,40.68,40.7,53700.0,24.6635,24.6695,24.6392,24.6514,53700.0
2010-01-06 13:55:00,40.7,40.7,40.66,40.67,37500.0,24.6514,24.6514,24.6271,24.6332,37500.0
2010-01-06 14:00:00,40.66,40.74,40.66,40.68,47000.0,24.6271,24.6756,24.6271,24.6392,47000.0
2010-01-06 14:05:00,40.68,40.78,40.68,40.76,35300.0,24.6392,24.6998,24.6392,24.6877,35300.0
2010-01-06 14:10:00,40.77,40.84,40.76,40.81,34700.0,24.6938,24.7362,24.6877,24.718,34700.0
2010-01-06 14:15:00,40.81,40.83,40.77,40.77,25900.0,24.718,24.7301,24.6938,24.6938,25900.0
2010-01-06 14:20:00,40.77,40.8,40.76,40.8,21200.0,24.6938,24.7119,24.6877,24.7119,21200.0
2010-01-06 14:25:00,40.8,40.8,40.77,40.8,40000.0,24.7119,24.7119,24.6938,24.7119,40000.0
2010-01-06 14:30:00,40.8,40.88,40.8,40.88,36000.0,24.7119,24.7604,24.7119,24.7604,36000.0
2010-01-06 14:35:00,40.87,40.96,40.85,40.88,63000.0,24.7543,24.8088,24.7422,24.7604,63000.0
2010-01-06 14:40:00,40.87,40.88,40.84,40.86,20600.0,24.7543,24.7604,24.7362,24.7483,20600.0
2010-01-06 14:45:00,40.87,40.89,40.85,40.87,17500.0,24.7543,24.7664,24.7422,24.7543,17500.0
2010-01-06 14:50:00,40.88,40.9,40.87,40.9,15300.0,24.7604,24.7725,24.7543,24.7725,15300.0
2010-01-06 14:55:00,40.9,40.96,40.89,40.94,50800.0,24.7725,24.8088,24.7664,24.7967,50800.0
2010-01-06 15:00:00,40.94,40.95,40.86,40.87,40200.0,24.7967,24.8028,24.7483,24.7543,40200.0
2010-01-06 15:05:00,40.86,40.87,40.83,40.85,40900.0,24.7483,24.7543,24.7301,24.7422,40900.0
2010-01-06 15:10:00,40.85,40.92,40.85,40.9,38900.0,24.7422,24.7846,24.7422,24.7725,38900.0
2010-01-06 15:15:00,40.91,40.93,40.86,40.86,23600.0,24.7786,24.7907,24.7483,24.7483,23600.0
2010-01-06 15:20:00,40.87,40.9,40.85,40.89,27700.0,24.7543,24.7725,24.7422,24.7664,27700.0
2010-01-06 15:25:00,40.89,40.96,40.87,40.94,63700.0,24.7664,24.8088,24.7543,24.7967,63700.0
2010-01-06 15:30:00,40.94,41.0,40.92,40.98,254000.0,24.7967,24.8331,24.7846,24.821,254000.0
2010-01-06 15:35:00,40.99,41.0,40.97,40.98,47300.0,24.827,24.8331,24.8149,24.821,47300.0
2010-01-06 15:40:00,40.99,40.99,40.91,40.91,43200.0,24.827,24.827,24.7786,24.7786,43200.0
2010-01-06 15:45:00,40.91,40.95,40.88,40.88,109700.0,24.7786,24.8028,24.7604,24.7604,109700.0
2010-01-06 15:50:00,40.89,40.94,40.87,40.93,114400.0,24.7664,24.7967,24.7543,24.7907,114400.0
2010-01-06 15:55:00,40.94,40.94,40.87,40.91,177700.0,24.7967,24.7967,24.7543,24.7786,177700.0
2010-01-07 09:30:00,40.78,40.94,40.7,40.88,147800.0,24.6998,24.7967,24.6514,24.7604,147800.0
2010-01-07 09:35:00,40.91,41.0,40.82,40.92,110000.0,24.7786,24.8331,24.724,24.7846,110000.0
2010-01-07 09:40:00,40.94,40.99,40.82,40.82,162800.0,24.7967,24.827,24.724,24.724,162800.0
2010-01-07 09:45:00,40.88,41.1,40.83,41.08,121100.0,24.7604,24.8936,24.7301,24.8815,121100.0
2010-01-07 09:50:00,41.08,41.09,40.89,40.9,114000.0,24.8815,24.8876,24.7664,24.7725,114000.0
2010-01-07 09:55:00,40.9,40.96,40.88,40.9,127800.0,24.7725,24.8088,24.7604,24.7725,127800.0
2010-01-07 10:00:00,40.9,40.99,40.9,40.92,120700.0,24.7725,24.827,24.7725,24.7846,120700.0
2010-01-07 10:05:00,40.92,41.1,40.92,41.07,140100.0,24.7846,24.8936,24.7846,24.8755,140100.0
2010-01-07 10:10:00,41.06,41.17,41.06,41.14,123700.0,24.8694,24.936,24.8694,24.9179,123700.0
2010-01-07 10:15:00,41.13,41.16,41.12,41.15,42600.0,24.9118,24.93,24.9057,24.9239,42600.0
2010-01-07 10:20:00,41.15,41.2,41.14,41.18,141800.0,24.9239,24.9542,24.9179,24.9421,141800.0
2010-01-07 10:25:00,41.18,41.32,41.17,41.28,201000.0,24.9421,25.0269,24.936,25.0027,201000.0
2010-01-07 10:30:00,41.28,41.39,41.26,41.36,142200.0,25.0027,25.0693,24.9905,25.0511,142200.0
2010-01-07 10:35:00,41.36,41.39,41.33,41.34,108000.0,25.0511,25.0693,25.0329,25.039,108000.0
2010-01-07 10:40:00,41.33,41.36,41.28,41.32,121400.0,25.0329,25.0511,25.0027,25.0269,121400.0
2010-01-07 10:45:00,41.33,41.45,41.33,41.45,144000.0,25.0329,25.1056,25.0329,25.1056,144000.0
2010-01-07 10:50:00,41.45,41.54,41.44,41.51,107200.0,25.1056,25.1601,25.0996,25.142,107200.0
2010-01-07 10:55:00,41.52,41.59,41.44,41.44,105400.0,25.148,25.1904,25.0996,25.0996,105400.0
2010-01-07 11:00:00,41.45,41.45,41.31,41.34,127900.0,25.1056,25.1056,25.0208,25.039,127900.0
2010-01-07 11:05:00,41.35,41.35,41.23,41.23,79100.0,25.0451,25.0451,24.9724,24.9724,79100.0
2010-01-07 11:10:00,41.24,41.28,41.21,41.26,77500.0,24.9784,25.0027,24.9603,24.9905,77500.0
2010-01-07 11:15:00,41.26,41.3,41.25,41.29,35000.0,24.9905,25.0148,24.9845,25.0087,35000.0
2010-01-07 11:20:00,41.29,41.33,41.27,41.27,51900.0,25.0087,25.0329,24.9966,24.9966,51900.0
2010-01-07 11:25:00,41.28,41.29,41.24,41.25,40700.0,25.0027,25.0087,24.9784,24.9845,40700.0
2010-01-07 11:30:00,41.26,41.35,41.25,41.34,53600.0,24.9905,25.0451,24.9845,25.039,53600.0
2010-01-07 11:35:00,41.34,41.37,41.27,41.29,57400.0,25.039,25.0572,24.9966,25.0087,57400.0
2010-01-07 11:40:00,41.28,41.36,41.28,41.35,58500.0,25.0027,25.0511,25.0027,25.0451,58500.0
2010-01-07 11:45:00,41.35,41.38,41.32,41.38,50500.0,25.0451,25.0632,25.0269,25.0632,50500.0
2010-01-07 11:50:00,41.39,41.39,41.31,41.31,30600.0,25.0693,25.0693,25.0208,25.0208,30600.0
2010-01-07 11:55:00,41.31,41.31,41.26,41.27,26400.0,25.0208,25.0208,24.9905,24.9966,26400.0
2010-01-07 12:00:00,41.26,41.27,41.17,41.17,46900.0,24.9905,24.9966,24.936,24.936,46900.0
2010-01-07 12:05:00,41.18,41.23,41.16,41.23,15800.0,24.9421,24.9724,24.93,24.9724,15800.0
2010-01-07 12:10:00,41.23,41.23,41.2,41.22,31400.0,24.9724,24.9724,24.9542,24.9663,31400.0
2010-01-07 12:15:00,41.21,41.23,41.2,41.22,20900.0,24.9603,24.9724,24.9542,24.9663,20900.0
2010-01-07 12:20:00,41.23,41.29,41.22,41.27,58300.0,24.9724,25.0087,24.9663,24.9966,58300.0
2010-01-07 12:25:00,41.27,41.33,41.24,41.31,54200.0,24.9966,25.0329,24.9784,25.0208,54200.0
2010-01-07 12:30:00,41.29,41.3,41.25,41.26,85900.0,25.0087,25.0148,24.9845,24.9905,85900.0
2010-01-07 12:35:00,41.27,41.32,41.23,41.24,52100.0,24.9966,25.0269,24.9724,24.9784,52100.0
2010-01-07 12:40:00,41.25,41.26,41.22,41.24,32300.0,24.9845,24.9905,24.9663,24.9784,32300.0
2010-01-07 12:45:00,41.25,41.26,41.22,41.23,18200.0,24.9845,24.9905,24.9663,24.9724,18200.0
2010-01-07 12:50:00,41.22,41.25,41.19,41.23,38700.0,24.9663,24.9845,24.9481,24.9724,38700.0
2010-01-07 12:55:00,41.23,41.23,41.1,41.1,47800.0,24.9724,24.9724,24.8936,24.8936,47800.0
2010-01-07 13:00:00,41.1,41.13,41.06,41.09,52100.0,24.8936,24.9118,24.8694,24.8876,52100.0
2010-01-07 13:05:00,41.1,41.12,41.08,41.11,38400.0,24.8936,24.9057,24.8815,24.8997,38400.0
2010-01-07 13:10:00,41.1,41.12,41.08,41.12,32300.0,24.8936,24.9057,24.8815,24.9057,32300.0
2010-01-07 13:15:00,41.12,41.15,41.11,41.14,34100.0,24.9057,24.9239,24.8997,24.9179,34100.0
2010-01-07 13:20:00,41.15,41.15,41.09,41.11,39400.0,24.9239,24.9239,24.8876,24.8997,39400.0
2010-01-07 13:25:00,41.12,41.17,41.11,41.16,43500.0,24.9057,24.936,24.8997,24.93,43500.0
2010-01-07 13:30:00,41.16,41.22,41.16,41.2,24200.0,24.93,24.9663,24.93,24.9542,24200.0
2010-01-07 13:35:00,41.21,41.22,41.16,41.19,48800.0,24.9603,24.9663,24.93,24.9481,48800.0
2010-01-07 13:40:00,41.2,41.22,41.19,41.22,22000.0,24.9542,24.9663,24.9481,24.9663,22000.0
2010-01-07 13:45:00,41.22,41.23,41.2,41.21,20800.0,24.9663,24.9724,24.9542,24.9603,20800.0
2010-01-07 13:50:00,41.2,41.22,41.15,41.16,63400.0,24.9542,24.9663,24.9239,24.93,63400.0
2010-01-07 13:55:00,41.17,41.17,41.1,41.12,39500.0,24.936,24.936,24.8936,24.9057,39500.0
2010-01-07 14:00:00,41.11,41.2,41.1,41.2,80500.0,24.8997,24.9542,24.8936,24.9542,80500.0
2010-01-07 14:05:00,41.2,41.31,41.2,41.31,146900.0,24.9542,25.0208,24.9542,25.0208,146900.0
2010-01-07 14:10:00,41.31,41.33,41.3,41.31,145500.0,25.0208,25.0329,25.0148,25.0208,145500.0
2010-01-07 14:15:00,41.3,41.32,41.29,41.3,53600.0,25.0148,25.0269,25.0087,25.0148,53600.0
2010-01-07 14:20:00,41.3,41.33,41.3,41.3,78500.0,25.0148,25.0329,25.0148,25.0148,78500.0
2010-01-07 14:25:00,41.31,41.35,41.28,41.35,109800.0,25.0208,25.0451,25.0027,25.0451,109800.0
2010-01-07 14:30:00,41.35,41.39,41.33,41.38,83000.0,25.0451,25.0693,25.0329,25.0632,83000.0
2010-01-07 14:35:00,41.38,41.47,41.38,41.4,125600.0,25.0632,25.1177,25.0632,25.0753,125600.0
2010-01-07 14:40:00,41.4,41.45,41.4,41.4,70200.0,25.0753,25.1056,25.0753,25.0753,70200.0
2010-01-07 14:45:00,41.41,41.46,41.4,41.44,70700.0,25.0814,25.1117,25.0753,25.0996,70700.0
2010-01-07 14:50:00,41.43,41.45,41.38,41.43,59900.0,25.0935,25.1056,25.0632,25.0935,59900.0
2010-01-07 14:55:00,41.43,41.47,41.41,41.46,81600.0,25.0935,25.1177,25.0814,25.1117,81600.0
2010-01-07 15:00:00,41.46,41.46,41.3,41.34,145200.0,25.1117,25.1117,25.0148,25.039,145200.0
2010-01-07 15:05:00,41.35,41.4,41.31,41.33,106800.0,25.0451,25.0753,25.0208,25.0329,106800.0
2010-01-07 15:10:00,41.33,41.47,41.33,41.39,92800.0,25.0329,25.1177,25.0329,25.0693,92800.0
2010-01-07 15:15:00,41.4,41.46,41.39,41.46,57000.0,25.0753,25.1117,25.0693,25.1117,57000.0
2010-01-07 15:20:00,41.45,41.53,41.43,41.51,109600.0,25.1056,25.1541,25.0935,25.142,109600.0
2010-01-07 15:25:00,41.51,41.54,41.43,41.53,94500.0,25.142,25.1601,25.0935,25.1541,94500.0
2010-01-07 15:30:00,41.53,41.54,41.47,41.5,127800.0,25.1541,25.1601,25.1177,25.1359,127800.0
2010-01-07 15:35:00,41.5,41.51,41.47,41.49,85700.0,25.1359,25.142,25.1177,25.1299,85700.0
2010-01-07 15:40:00,41.49,41.49,41.4,41.44,115800.0,25.1299,25.1299,25.0753,25.0996,115800.0
2010-01-07 15:45:00,41.45,41.51,41.44,41.47,251700.0,25.1056,25.142,25.0996,25.1177,251700.0
2010-01-07 15:50:00,41.47,41.49,41.44,41.45,215100.0,25.1177,25.1299,25.0996,25.1056,215100.0
2010-01-07 15:55:00,41.45,41.54,41.44,41.51,596400.0,25.1056,25.1601,25.0996,25.142,596400.0
2010-01-08 09:30:00,40.64,40.86,40.05,40.42,699300.0,24.615,24.7483,24.2577,24.4818,699300.0
2010-01-08 09:35:00,40.41,40.58,40.4,40.49,675500.0,24.4757,24.5787,24.4697,24.5242,675500.0
2010-01-08 09:40:00,40.5,40.69,40.44,40.51,415400.0,24.5302,24.6453,24.4939,24.5363,415400.0
2010-01-08 09:45:00,40.5,40.65,40.49,40.57,176000.0,24.5302,24.6211,24.5242,24.5726,176000.0
2010-01-08 09:50:00,40.58,40.6,40.51,40.52,191500.0,24.5787,24.5908,24.5363,24.5423,191500.0
2010-01-08 09:55:00,40.52,40.55,40.41,40.49,475700.0,24.5423,24.5605,24.4757,24.5242,475700.0
2010-01-08 10:00:00,40.5,40.57,40.44,40.45,286300.0,24.5302,24.5726,24.4939,24.4999,286300.0
2010-01-08 10:05:00,40.46,40.51,40.43,40.44,190000.0,24.506,24.5363,24.4878,24.4939,190000.0
2010-01-08 10:10:00,40.44,40.44,40.28,40.35,250300.0,24.4939,24.4939,24.397,24.4394,250300.0
2010-01-08 10:15:00,40.35,40.45,40.31,40.44,280600.0,24.4394,24.4999,24.4151,24.4939,280600.0
2010-01-08 10:20:00,40.44,40.51,40.43,40.47,295300.0,24.4939,24.5363,24.4878,24.5121,295300.0
2010-01-08 10:25:00,40.47,40.5,40.37,40.4,158600.0,24.5121,24.5302,24.4515,24.4697,158600.0
2010-01-08 10:30:00,40.4,40.42,40.25,40.25,288600.0,24.4697,24.4818,24.3788,24.3788,288600.0
2010-01-08 10:35:00,40.25,40.27,40.18,40.26,146400.0,24.3788,24.3909,24.3364,24.3849,146400.0
2010-01-08 10:40:00,40.26,40.29,40.2,40.22,99500.0,24.3849,24.403,24.3485,24.3606,99500.0
2010-01-08 10:45:00,40.22,40.34,40.21,40.22,166900.0,24.3606,24.4333,24.3546,24.3606,166900.0
2010-01-08 10:50:00,40.22,40.27,40.2,40.26,89200.0,24.3606,24.3909,24.3485,24.3849,89200.0
2010-01-08 10:55:00,40.26,40.31,40.22,40.29,116200.0,24.3849,24.4151,24.3606,24.403,116200.0
2010-01-08 11:00:00,40.3,40.31,40.25,40.3,89500.0,24.4091,24.4151,24.3788,24.4091,89500.0
2010-01-08 11:05:00,40.31,40.31,40.23,40.24,102900.0,24.4151,24.4151,24.3667,24.3727,102900.0
2010-01-08 11:10:00,40.24,40.3,40.22,40.29,103000.0,24.3727,24.4091,24.3606,24.403,103000.0
2010-01-08 11:15:00,40.28,40.3,40.27,40.27,73400.0,24.397,24.4091,24.3909,24.3909,73400.0
2010-01-08 11:20:00,40.27,40.29,40.22,40.23,74700.0,24.3909,24.403,24.3606,24.3667,74700.0
2010-01-08 11:25:00,40.22,40.27,40.2,40.22,75300.0,24.3606,24.3909,24.3485,24.3606,75300.0
2010-01-08 11:30:00,40.23,40.23,40.08,40.1,180000.0,24.3667,24.3667,24.2758,24.2879,180000.0
2010-01-08 11:35:00,40.09,40.11,40.02,40.03,184800.0,24.2819,24.294,24.2395,24.2456,184800.0
2010-01-08 11:40:00,40.04,40.13,40.04,40.09,91300.0,24.2516,24.3061,24.2516,24.2819,91300.0
2010-01-08 11:45:00,40.08,40.16,40.08,40.12,141300.0,24.2758,24.3243,24.2758,24.3001,141300.0
2010-01-08 11:50:00,40.13,40.19,40.1,40.16,156100.0,24.3061,24.3425,24.2879,24.3243,156100.0
2010-01-08 11:55:00,40.17,40.17,40.11,40.14,62900.0,24.3303,24.3303,24.294,24.3122,62900.0
2010-01-08 12:00:00,40.14,40.18,40.1,40.1,141400.0,24.3122,24.3364,24.2879,24.2879,141400.0
2010-01-08 12:05:00,40.1,40.11,40.07,40.09,106900.0,24.2879,24.294,24.2698,24.2819,106900.0
2010-01-08 12:10:00,40.09,40.19,40.08,40.16,92300.0,24.2819,24.3425,24.2758,24.3243,92300.0
2010-01-08 12:15:00,40.16,40.19,40.11,40.18,253900.0,24.3243,24.3425,24.294,24.3364,253900.0
2010-01-08 12:20:00,40.17,40.18,40.06,40.12,78700.0,24.3303,24.3364,24.2637,24.3001,78700.0
2010-01-08 12:25:00,40.11,40.13,40.06,40.08,109200.0,24.294,24.3061,24.2637,24.2758,109200.0
2010-01-08 12:30:00,40.07,40.1,40.05,40.09,66200.0,24.2698,24.2879,24.2577,24.2819,66200.0
2010-01-08 12:35:00,40.08,40.09,40.05,40.08,81400.0,24.2758,24.2819,24.2577,24.2758,81400.0
2010-01-08 12:40:00,40.08,40.13,40.05,40.05,114000.0,24.2758,24.3061,24.2577,24.2577,114000.0
2010-01-08 12:45:00,40.06,40.09,40.05,40.07,62100.0,24.2637,24.2819,24.2577,24.2698,62100.0
2010-01-08 12:50:00,40.07,40.11,40.02,40.02,297600.0,24.2698,24.294,24.2395,24.2395,297600.0
2010-01-08 12:55:00,40.02,40.09,40.02,40.03,100400.0,24.2395,24.2819,24.2395,24.2456,100400.0
2010-01-08 13:00:00,40.03,40.08,40.03,40.07,52500.0,24.2456,24.2758,24.2456,24.2698,52500.0
2010-01-08 13:05:00,40.06,40.1,40.06,40.07,85300.0,24.2637,24.2879,24.2637,24.2698,85300.0
2010-01-08 13:10:00,40.07,40.16,40.07,40.16,56500.0,24.2698,24.3243,24.2698,24.3243,56500.0
2010-01-08 13:15:00,40.16,40.19,40.1,40.1,73500.0,24.3243,24.3425,24.2879,24.2879,73500.0
2010-01-08 13:20:00,40.1,40.13,40.07,40.1,53600.0,24.2879,24.3061,24.2698,24.2879,53600.0
2010-01-08 13:25:00,40.1,40.11,40.07,40.09,59000.0,24.2879,24.294,24.2698,24.2819,59000.0
2010-01-08 13:30:00,40.08,40.16,40.08,40.13,117900.0,24.2758,24.3243,24.2758,24.3061,117900.0
2010-01-08 13:35:00,40.13,40.14,40.06,40.1,86300.0,24.3061,24.3122,24.2637,24.2879,86300.0
2010-01-08 13:40:00,40.1,40.1,40.04,40.05,99900.0,24.2879,24.2879,24.2516,24.2577,99900.0
2010-01-08 13:45:00,40.06,40.06,40.03,40.03,79400.0,24.2637,24.2637,24.2456,24.2456,79400.0
2010-01-08 13:50:00,40.04,40.05,40.0,40.01,162000.0,24.2516,24.2577,24.2274,24.2334,162000.0
2010-01-08 13:55:00,40.02,40.04,39.95,39.97,183000.0,24.2395,24.2516,24.1971,24.2092,183000.0
2010-01-08 14:00:00,39.96,39.99,39.89,39.94,197400.0,24.2032,24.2213,24.1608,24.191,197400.0
2010-01-08 14:05:00,39.95,40.0,39.94,39.99,82600.0,24.1971,24.2274,24.191,24.2213,82600.0
2010-01-08 14:10:00,39.99,40.02,39.98,40.0,106900.0,24.2213,24.2395,24.2153,24.2274,106900.0
2010-01-08 14:15:00,39.99,39.99,39.88,39.88,189100.0,24.2213,24.2213,24.1547,24.1547,189100.0
2010-01-08 14:20:00,39.88,39.89,39.77,39.77,248600.0,24.1547,24.1608,24.0881,24.0881,248600.0
2010-01-08 14:25:00,39.77,39.92,39.75,39.92,171500.0,24.0881,24.1789,24.076,24.1789,171500.0
2010-01-08 14:30:00,39.92,39.97,39.91,39.91,93900.0,24.1789,24.2092,24.1729,24.1729,93900.0
2010-01-08 14:35:00,39.91,39.91,39.85,39.87,92200.0,24.1729,24.1729,24.1365,24.1486,92200.0
2010-01-08 14:40:00,39.87,39.95,39.87,39.94,73400.0,24.1486,24.1971,24.1486,24.191,73400.0
2010-01-08 14:45:00,39.94,39.97,39.93,39.94,62400.0,24.191,24.2092,24.185,24.191,62400.0
2010-01-08 14:50:00,39.93,39.94,39.89,39.89,65400.0,24.185,24.191,24.1608,24.1608,65400.0
2010-01-08 14:55:00,39.89,39.92,39.85,39.9,131300.0,24.1608,24.1789,24.1365,24.1668,131300.0
2010-01-08 15:00:00,39.89,39.92,39.85,39.9,167700.0,24.1608,24.1789,24.1365,24.1668,167700.0
2010-01-08 15:05:00,39.89,39.9,39.85,39.85,79500.0,24.1608,24.1668,24.1365,24.1365,79500.0
2010-01-08 15:10:00,39.85,39.86,39.8,39.83,115000.0,24.1365,24.1426,24.1062,24.1244,115000.0
2010-01-08 15:15:00,39.84,39.84,39.8,39.8,97300.0,24.1305,24.1305,24.1062,24.1062,97300.0
2010-01-08 15:20:00,39.8,39.81,39.77,39.77,137500.0,24.1062,24.1123,24.0881,24.0881,137500.0
2010-01-08 15:25:00,39.77,39.82,39.76,39.81,139100.0,24.0881,24.1184,24.082,24.1123,139100.0
2010-01-08 15:30:00,39.81,39.94,39.81,39.92,228900.0,24.1123,24.191,24.1123,24.1789,228900.0
2010-01-08 15:35:00,39.93,39.93,39.86,39.92,238100.0,24.185,24.185,24.1426,24.1789,238100.0
2010-01-08 15:40:00,39.92,39.94,39.9,39.92,200900.0,24.1789,24.191,24.1668,24.1789,200900.0
2010-01-08 15:45:00,39.92,39.93,39.85,39.85,287800.0,24.1789,24.185,24.1365,24.1365,287800.0
2010-01-08 15:50:00,39.86,39.93,39.83,39.89,524200.0,24.1426,24.185,24.1244,24.1608,524200.0
2010-01-08 15:55:00,39.9,39.92,39.87,39.91,663700.0,24.1668,24.1789,24.1486,24.1729,663700.0
2010-01-11 09:30:00,40.04,40.04,39.83,39.87,279300.0,24.2516,24.2516,24.1244,24.1486,279300.0
2010-01-11 09:35:00,39.87,39.88,39.65,39.8,264700.0,24.1486,24.1547,24.0154,24.1062,264700.0
2010-01-11 09:40:00,39.8,39.85,39.69,39.73,158800.0,24.1062,24.1365,24.0396,24.0638,158800.0
2010-01-11 09:45:00,39.71,39.76,39.7,39.73,99000.0,24.0517,24.082,24.0457,24.0638,99000.0
2010-01-11 09:50:00,39.72,39.72,39.53,39.57,220300.0,24.0578,24.0578,23.9427,23.9669,220300.0
2010-01-11 09:55:00,39.57,39.58,39.51,39.53,188400.0,23.9669,23.973,23.9306,23.9427,188400.0
2010-01-11 10:00:00,39.52,39.64,39.49,39.6,187800.0,23.9367,24.0093,23.9185,23.9851,187800.0
2010-01-11 10:05:00,39.61,39.63,39.52,39.52,103200.0,23.9912,24.0033,23.9367,23.9367,103200.0
2010-01-11 10:10:00,39.52,39.59,39.52,39.58,78100.0,23.9367,23.979,23.9367,23.973,78100.0
2010-01-11 10:15:00,39.57,39.61,39.53,39.55,160000.0,23.9669,23.9912,23.9427,23.9548,160000.0
2010-01-11 10:20:00,39.55,39.58,39.54,39.57,73100.0,23.9548,23.973,23.9488,23.9669,73100.0
2010-01-11 10:25:00,39.57,39.6,39.56,39.56,91900.0,23.9669,23.9851,23.9609,23.9609,91900.0
2010-01-11 10:30:00,39.56,39.6,39.55,39.56,72400.0,23.9609,23.9851,23.9548,23.9609,72400.0
2010-01-11 10:35:00,39.55,39.56,39.46,39.47,119700.0,23.9548,23.9609,23.9003,23.9064,119700.0
2010-01-11 10:40:00,39.47,39.49,39.43,39.44,113400.0,23.9064,23.9185,23.8821,23.8882,113400.0
2010-01-11 10:45:00,39.44,39.49,39.42,39.46,156200.0,23.8882,23.9185,23.8761,23.9003,156200.0
2010-01-11 10:50:00,39.46,39.51,39.39,39.39,139900.0,23.9003,23.9306,23.8579,23.8579,139900.0
2010-01-11 10:55:00,39.39,39.41,39.31,39.34,174200.0,23.8579,23.87,23.8095,23.8276,174200.0
2010-01-11 11:00:00,39.33,39.34,39.21,39.22,180900.0,23.8216,23.8276,23.7489,23.7549,180900.0
2010-01-11 11:05:00,39.23,39.28,39.18,39.27,154700.0,23.761,23.7913,23.7307,23.7852,154700.0
2010-01-11 11:10:00,39.27,39.31,39.24,39.24,87300.0,23.7852,23.8095,23.7671,23.7671,87300.0
2010-01-11 11:15:00,39.25,39.27,39.24,39.25,86200.0,23.7731,23.7852,23.7671,23.7731,86200.0
2010-01-11 11:20:00,39.26,39.27,39.2,39.21,83000.0,23.7792,23.7852,23.7428,23.7489,83000.0
2010-01-11 11:25:00,39.2,39.22,39.14,39.14,107600.0,23.7428,23.7549,23.7065,23.7065,107600.0
2010-01-11 11:30:00,39.15,39.15,39.09,39.1,118600.0,23.7125,23.7125,23.6762,23.6823,118600.0
2010-01-11 11:35:00,39.1,39.1,39.05,39.07,138100.0,23.6823,23.6823,23.652,23.6641,138100.0
2010-01-11 11:40:00,39.07,39.12,39.03,39.05,70400.0,23.6641,23.6944,23.6399,23.652,70400.0
2010-01-11 11:45:00,39.04,39.06,39.0,39.06,125000.0,23.6459,23.658,23.6217,23.658,125000.0
2010-01-11 11:50:00,39.06,39.13,39.05,39.12,120300.0,23.658,23.7004,23.652,23.6944,120300.0
2010-01-11 11:55:00,39.12,39.3,39.1,39.3,127300.0,23.6944,23.8034,23.6823,23.8034,127300.0
2010-01-11 12:00:00,39.3,39.37,39.26,39.36,76600.0,23.8034,23.8458,23.7792,23.8397,76600.0
2010-01-11 12:05:00,39.36,39.39,39.28,39.3,121400.0,23.8397,23.8579,23.7913,23.8034,121400.0
2010-01-11 12:10:00,39.3,39.35,39.29,39.32,49400.0,23.8034,23.8337,23.7973,23.8155,49400.0
2010-01-11 12:15:00,39.31,39.32,39.28,39.31,68300.0,23.8095,23.8155,23.7913,23.8095,68300.0
2010-01-11 12:20:00,39.31,39.38,39.29,39.36,83400.0,23.8095,23.8519,23.7973,23.8397,83400.0
2010-01-11 12:25:00,39.37,39.37,39.25,39.26,74700.0,23.8458,23.8458,23.7731,23.7792,74700.0
2010-01-11 12:30:00,39.27,39.27,39.16,39.16,55500.0,23.7852,23.7852,23.7186,23.7186,55500.0
2010-01-11 12:35:00,39.16,39.22,39.13,39.22,43600.0,23.7186,23.7549,23.7004,23.7549,43600.0
2010-01-11 12:40:00,39.22,39.24,39.2,39.24,37800.0,23.7549,23.7671,23.7428,23.7671,37800.0
2010-01-11 12:45:00,39.23,39.24,39.13,39.13,65200.0,23.761,23.7671,23.7004,23.7004,65200.0
2010-01-11 12:50:00,39.13,39.21,39.11,39.19,54400.0,23.7004,23.7489,23.6883,23.7368,54400.0
2010-01-11 12:55:00,39.18,39.19,39.14,39.16,54400.0,23.7307,23.7368,23.7065,23.7186,54400.0
2010-01-11 13:00:00,39.15,39.3,39.11,39.12,76800.0,23.7125,23.8034,23.6883,23.6944,76800.0
2010-01-11 13:05:00,39.13,39.13,39.11,39.11,29600.0,23.7004,23.7004,23.6883,23.6883,29600.0
2010-01-11 13:10:00,39.12,39.23,39.12,39.16,171900.0,23.6944,23.761,23.6944,23.7186,171900.0
2010-01-11 13:15:00,39.15,39.17,39.11,39.17,44600.0,23.7125,23.7247,23.6883,23.7247,44600.0
2010-01-11 13:20:00,39.15,39.21,39.14,39.21,82400.0,23.7125,23.7489,23.7065,23.7489,82400.0
2010-01-11 13:25:00,39.2,39.27,39.19,39.26,60600.0,23.7428,23.7852,23.7368,23.7792,60600.0
2010-01-11 13:30:00,39.27,39.27,39.2,39.2,34500.0,23.7852,23.7852,23.7428,23.7428,34500.0
2010-01-11 13:35:00,39.2,39.21,39.17,39.18,39100.0,23.7428,23.7489,23.7247,23.7307,39100.0
2010-01-11 13:40:00,39.17,39.18,39.13,39.15,40600.0,23.7247,23.7307,23.7004,23.7125,40600.0
2010-01-11 13:45:00,39.15,39.17,39.13,39.16,63900.0,23.7125,23.7247,23.7004,23.7186,63900.0
2010-01-11 13:50:00,39.15,39.17,39.15,39.17,46100.0,23.7125,23.7247,23.7125,23.7247,46100.0
2010-01-11 13:55:00,39.17,39.22,39.16,39.2,55400.0,23.7247,23.7549,23.7186,23.7428,55400.0
2010-01-11 14:00:00,39.2,39.29,39.2,39.27,64100.0,23.7428,23.7973,23.7428,23.7852,64100.0
2010-01-11 14:05:00,39.26,39.26,39.16,39.17,76100.0,23.7792,23.7792,23.7186,23.7247,76100.0
2010-01-11 14:10:00,39.17,39.2,39.12,39.13,121500.0,23.7247,23.7428,23.6944,23.7004,121500.0
2010-01-11 14:15:00,39.13,39.15,39.11,39.11,100800.0,23.7004,23.7125,23.6883,23.6883,100800.0
2010-01-11 14:20:00,39.11,39.19,39.11,39.17,77200.0,23.6883,23.7368,23.6883,23.7247,77200.0
2010-01-11 14:25:00,39.16,39.18,39.13,39.13,48200.0,23.7186,23.7307,23.7004,23.7004,48200.0
2010-01-11 14:30:00,39.13,39.15,39.11,39.12,56700.0,23.7004,23.7125,23.6883,23.6944,56700.0
2010-01-11 14:35:00,39.11,39.12,39.1,39.12,86700.0,23.6883,23.6944,23.6823,23.6944,86700.0
2010-01-11 14:40:00,39.12,39.13,39.1,39.1,90300.0,23.6944,23.7004,23.6823,23.6823,90300.0
2010-01-11 14:45:00,39.1,39.11,39.06,39.06,129400.0,23.6823,23.6883,23.658,23.658,129400.0
2010-01-11 14:50:00,39.07,39.19,39.06,39.18,134400.0,23.6641,23.7368,23.658,23.7307,134400.0
2010-01-11 14:55:00,39.19,39.2,39.13,39.14,129300.0,23.7368,23.7428,23.7004,23.7065,129300.0
2010-01-11 15:00:00,39.14,39.3,39.13,39.26,135500.0,23.7065,23.8034,23.7004,23.7792,135500.0
2010-01-11 15:05:00,39.27,39.29,39.21,39.22,168500.0,23.7852,23.7973,23.7489,23.7549,168500.0
2010-01-11 15:10:00,39.23,39.24,39.17,39.17,119400.0,23.761,23.7671,23.7247,23.7247,119400.0
2010-01-11 15:15:00,39.17,39.25,39.17,39.24,233700.0,23.7247,23.7731,23.7247,23.7671,233700.0
2010-01-11 15:20:00,39.23,39.24,39.18,39.2,100300.0,23.761,23.7671,23.7307,23.7428,100300.0
2010-01-11 15:25:00,39.19,39.3,39.19,39.28,115600.0,23.7368,23.8034,23.7368,23.7913,115600.0
2010-01-11 15:30:00,39.27,39.31,39.27,39.28,129700.0,23.7852,23.8095,23.7852,23.7913,129700.0
2010-01-11 15:35:00,39.28,39.29,39.25,39.28,99900.0,23.7913,23.7973,23.7731,23.7913,99900.0
2010-01-11 15:40:00,39.29,39.3,39.25,39.28,151300.0,23.7973,23.8034,23.7731,23.7913,151300.0
2010-01-11 15:45:00,39.27,39.29,39.25,39.26,261600.0,23.7852,23.7973,23.7731,23.7792,261600.0
2010-01-11 15:50:00,39.26,39.27,39.19,39.19,341700.0,23.7792,23.7852,23.7368,23.7368,341700.0
2010-01-11 15:55:00,39.19,39.2,39.14,39.2,528800.0,23.7368,23.7428,23.7065,23.7428,528800.0
2010-01-12 09:30:00,39.1,39.2,38.88,38.95,228300.0,23.6823,23.7428,23.549,23.5914,228300.0
2010-01-12 09:35:00,38.95,39.09,38.9,38.91,270000.0,23.5914,23.6762,23.5611,23.5672,270000.0
2010-01-12 09:40:00,38.91,38.94,38.75,38.76,227600.0,23.5672,23.5854,23.4703,23.4763,227600.0
2010-01-12 09:45:00,38.76,38.86,38.71,38.82,186500.0,23.4763,23.5369,23.446,23.5127,186500.0
2010-01-12 09:50:00,38.87,39.0,38.85,39.0,159600.0,23.543,23.6217,23.5308,23.6217,159600.0
2010-01-12 09:55:00,38.99,39.2,38.99,39.19,317600.0,23.6156,23.7428,23.6156,23.7368,317600.0
2010-01-12 10:00:00,39.19,39.2,39.03,39.1,122400.0,23.7368,23.7428,23.6399,23.6823,122400.0
2010-01-12 10:05:00,39.11,39.17,39.1,39.15,169200.0,23.6883,23.7247,23.6823,23.7125,169200.0
2010-01-12 10:10:00,39.14,39.21,39.14,39.16,149600.0,23.7065,23.7489,23.7065,23.7186,149600.0
2010-01-12 10:15:00,39.17,39.17,39.05,39.09,89600.0,23.7247,23.7247,23.652,23.6762,89600.0
2010-01-12 10:20:00,39.08,39.09,38.97,39.05,90100.0,23.6702,23.6762,23.6035,23.652,90100.0
2010-01-12 10:25:00,39.05,39.2,39.02,39.19,69100.0,23.652,23.7428,23.6338,23.7368,69100.0
2010-01-12 10:30:00,39.18,39.18,39.09,39.09,65500.0,23.7307,23.7307,23.6762,23.6762,65500.0
2010-01-12 10:35:00,39.09,39.15,39.08,39.14,48100.0,23.6762,23.7125,23.6702,23.7065,48100.0
2010-01-12 10:40:00,39.14,39.19,39.13,39.16,109100.0,23.7065,23.7368,23.7004,23.7186,109100.0
2010-01-12 10:45:00,39.16,39.3,39.15,39.26,176000.0,23.7186,23.8034,23.7125,23.7792,176000.0
2010-01-12 10:50:00,39.26,39.27,39.13,39.14,77600.0,23.7792,23.7852,23.7004,23.7065,77600.0
2010-01-12 10:55:00,39.14,39.21,39.14,39.18,49000.0,23.7065,23.7489,23.7065,23.7307,49000.0
2010-01-12 11:00:00,39.17,39.17,39.02,39.06,69600.0,23.7247,23.7247,23.6338,23.658,69600.0
2010-01-12 11:05:00,39.07,39.13,39.06,39.12,28800.0,23.6641,23.7004,23.658,23.6944,28800.0
2010-01-12 11:10:00,39.12,39.16,39.05,39.06,36300.0,23.6944,23.7186,23.652,23.658,36300.0
2010-01-12 11:15:00,39.05,39.08,39.05,39.08,34000.0,23.652,23.6702,23.652,23.6702,34000.0
2010-01-12 11:20:00,39.08,39.1,39.0,39.02,48400.0,23.6702,23.6823,23.6217,23.6338,48400.0
2010-01-12 11:25:00,39.01,39.02,38.93,38.94,88500.0,23.6278,23.6338,23.5793,23.5854,88500.0
2010-01-12 11:30:00,38.93,38.95,38.85,38.86,111600.0,23.5793,23.5914,23.5308,23.5369,111600.0
2010-01-12 11:35:00,38.85,38.87,38.81,38.82,66600.0,23.5308,23.543,23.5066,23.5127,66600.0
2010-01-12 11:40:00,38.82,38.85,38.81,38.85,43800.0,23.5127,23.5308,23.5066,23.5308,43800.0
2010-01-12 11:45:00,38.85,38.85,38.8,38.83,41900.0,23.5308,23.5308,23.5006,23.5187,41900.0
2010-01-12 11:50:00,38.83,38.94,38.83,38.93,39900.0,23.5187,23.5854,23.5187,23.5793,39900.0
2010-01-12 11:55:00,38.93,38.98,38.91,38.93,75900.0,23.5793,23.6096,23.5672,23.5793,75900.0
2010-01-12 12:00:00,38.93,38.96,38.9,38.94,52400.0,23.5793,23.5975,23.5611,23.5854,52400.0
2010-01-12 12:05:00,38.94,39.0,38.94,38.99,38600.0,23.5854,23.6217,23.5854,23.6156,38600.0
2010-01-12 12:10:00,38.98,38.99,38.91,38.93,37700.0,23.6096,23.6156,23.5672,23.5793,37700.0
2010-01-12 12:15:00,38.93,38.96,38.92,38.95,47700.0,23.5793,23.5975,23.5732,23.5914,47700.0
2010-01-12 12:20:00,38.95,38.97,38.92,38.92,55800.0,23.5914,23.6035,23.5732,23.5732,55800.0
2010-01-12 12:25:00,38.92,38.97,38.91,38.94,48500.0,23.5732,23.6035,23.5672,23.5854,48500.0
2010-01-12 12:30:00,38.94,38.95,38.86,38.91,48900.0,23.5854,23.5914,23.5369,23.5672,48900.0
2010-01-12 12:35:00,38.91,38.99,38.9,38.99,58800.0,23.5672,23.6156,23.5611,23.6156,58800.0
2010-01-12 12:40:00,38.99,38.99,38.95,38.98,74600.0,23.6156,23.6156,23.5914,23.6096,74600.0
2010-01-12 12:45:00,38.98,39.03,38.95,38.95,54400.0,23.6096,23.6399,23.5914,23.5914,54400.0
2010-01-12 12:50:00,38.96,39.01,38.93,39.01,37700.0,23.5975,23.6278,23.5793,23.6278,37700.0
2010-01-12 12:55:00,39.01,39.05,39.01,39.02,37000.0,23.6278,23.652,23.6278,23.6338,37000.0
2010-01-12 13:00:00,39.02,39.13,39.0,39.11,71600.0,23.6338,23.7004,23.6217,23.6883,71600.0
2010-01-12 13:05:00,39.1,39.1,39.0,39.01,46800.0,23.6823,23.6823,23.6217,23.6278,46800.0
2010-01-12 13:10:00,39.01,39.07,39.0,39.05,42100.0,23.6278,23.6641,23.6217,23.652,42100.0
2010-01-12 13:15:00,39.05,39.05,39.0,39.02,56600.0,23.652,23.652,23.6217,23.6338,56600.0
2010-01-12 13:20:00,39.01,39.05,38.97,39.05,75200.0,23.6278,23.652,23.6035,23.652,75200.0
2010-01-12 13:25:00,39.03,39.08,39.03,39.07,69900.0,23.6399,23.6702,23.6399,23.6641,69900.0
2010-01-12 13:30:00,39.07,39.1,39.06,39.1,52900.0,23.6641,23.6823,23.658,23.6823,52900.0
2010-01-12 13:35:00,39.1,39.1,39.05,39.1,46900.0,23.6823,23.6823,23.652,23.6823,46900.0
2010-01-12 13:40:00,39.1,39.1,39.06,39.07,45700.0,23.6823,23.6823,23.658,23.6641,45700.0
2010-01-12 13:45:00,39.07,39.12,39.06,39.1,35700.0,23.6641,23.6944,23.658,23.6823,35700.0
2010-01-12 13:50:00,39.09,39.14,39.09,39.14,64300.0,23.6762,23.7065,23.6762,23.7065,64300.0
2010-01-12 13:55:00,39.13,39.15,39.1,39.13,42300.0,23.7004,23.7125,23.6823,23.7004,42300.0
2010-01-12 14:00:00,39.14,39.15,39.09,39.15,65700.0,23.7065,23.7125,23.6762,23.7125,65700.0
2010-01-12 14:05:00,39.14,39.14,39.12,39.13,30600.0,23.7065,23.7065,23.6944,23.7004,30600.0
2010-01-12 14:10:00,39.13,39.13,39.1,39.11,40700.0,23.7004,23.7004,23.6823,23.6883,40700.0
2010-01-12 14:15:00,39.11,39.14,39.09,39.13,35200.0,23.6883,23.7065,23.6762,23.7004,35200.0
2010-01-12 14:20:00,39.14,39.14,39.12,39.14,37100.0,23.7065,23.7065,23.6944,23.7065,37100.0
2010-01-12 14:25:00,39.15,39.21,39.13,39.2,73900.0,23.7125,23.7489,23.7004,23.7428,73900.0
2010-01-12 14:30:00,39.21,39.21,39.13,39.14,89500.0,23.7489,23.7489,23.7004,23.7065,89500.0
2010-01-12 14:35:00,39.15,39.16,39.13,39.15,34800.0,23.7125,23.7186,23.7004,23.7125,34800.0
2010-01-12 14:40:00,39.14,39.15,39.1,39.14,53500.0,23.7065,23.7125,23.6823,23.7065,53500.0
2010-01-12 14:45:00,39.14,39.2,39.14,39.2,55800.0,23.7065,23.7428,23.7065,23.7428,55800.0
2010-01-12 14:50:00,39.19,39.24,39.16,39.19,105300.0,23.7368,23.7671,23.7186,23.7368,105300.0
2010-01-12 14:55:00,39.19,39.27,39.17,39.24,77500.0,23.7368,23.7852,23.7247,23.7671,77500.0
2010-01-12 15:00:00,39.25,39.28,39.23,39.24,56200.0,23.7731,23.7913,23.761,23.7671,56200.0
2010-01-12 15:05:00,39.24,39.27,39.22,39.27,52000.0,23.7671,23.7852,23.7549,23.7852,52000.0
2010-01-12 15:10:00,39.26,39.27,39.22,39.22,53400.0,23.7792,23.7852,23.7549,23.7549,53400.0
2010-01-12 15:15:00,39.22,39.26,39.18,39.26,96000.0,23.7549,23.7792,23.7307,23.7792,96000.0
2010-01-12 15:20:00,39.26,39.3,39.25,39.26,64700.0,23.7792,23.8034,23.7731,23.7792,64700.0
2010-01-12 15:25:00,39.26,39.33,39.26,39.33,57700.0,23.7792,23.8216,23.7792,23.8216,57700.0
2010-01-12 15:30:00,39.33,39.33,39.2,39.2,128900.0,23.8216,23.8216,23.7428,23.7428,128900.0
2010-01-12 15:35:00,39.2,39.23,39.17,39.17,91700.0,23.7428,23.761,23.7247,23.7247,91700.0
2010-01-12 15:40:00,39.18,39.2,39.11,39.15,122100.0,23.7307,23.7428,23.6883,23.7125,122100.0
2010-01-12 15:45:00,39.15,39.24,39.14,39.23,129500.0,23.7125,23.7671,23.7065,23.761,129500.0
2010-01-12 15:50:00,39.23,39.25,39.21,39.23,149900.0,23.761,23.7731,23.7489,23.761,149900.0
2010-01-12 15:55:00,39.23,39.27,39.22,39.25,204900.0,23.761,23.7852,23.7549,23.7731,204900.0
2010-01-13 09:30:00,39.37,39.5,39.31,39.44,76500.0,23.8458,23.9245,23.8095,23.8882,76500.0
2010-01-13 09:35:00,39.44,39.5,39.4,39.48,66700.0,23.8882,23.9245,23.864,23.9124,66700.0
2010-01-13 09:40:00,39.48,39.59,39.47,39.56,73800.0,23.9124,23.979,23.9064,23.9609,73800.0
2010-01-13 09:45:00,39.57,39.58,39.46,39.5,58700.0,23.9669,23.973,23.9003,23.9245,58700.0
2010-01-13 09:50:00,39.51,39.59,39.51,39.58,32300.0,23.9306,23.979,23.9306,23.973,32300.0
2010-01-13 09:55:00,39.57,39.6,39.51,39.52,97600.0,23.9669,23.9851,23.9306,23.9367,97600.0
2010-01-13 10:00:00,39.52,39.54,39.46,39.54,43200.0,23.9367,23.9488,23.9003,23.9488,43200.0
2010-01-13 10:05:00,39.54,39.63,39.51,39.53,90100.0,23.9488,24.0033,23.9306,23.9427,90100.0
2010-01-13 10:10:00,39.52,39.52,39.46,39.51,75800.0,23.9367,23.9367,23.9003,23.9306,75800.0
2010-01-13 10:15:00,39.51,39.53,39.4,39.46,107300.0,23.9306,23.9427,23.864,23.9003,107300.0
2010-01-13 10:20:00,39.46,39.46,39.32,39.38,47400.0,23.9003,23.9003,23.8155,23.8519,47400.0
2010-01-13 10:25:00,39.38,39.43,39.37,39.43,36600.0,23.8519,23.8821,23.8458,23.8821,36600.0
2010-01-13 10:30:00,39.42,39.49,39.38,39.46,28300.0,23.8761,23.9185,23.8519,23.9003,28300.0
2010-01-13 10:35:00,39.46,39.49,39.42,39.44,33000.0,23.9003,23.9185,23.8761,23.8882,33000.0
2010-01-13 10:40:00,39.44,39.45,39.38,39.41,14200.0,23.8882,23.8943,23.8519,23.87,14200.0
2010-01-13 10:45:00,39.41,39.46,39.37,39.4,18900.0,23.87,23.9003,23.8458,23.864,18900.0
2010-01-13 10:50:00,39.4,39.44,39.38,39.44,37600.0,23.864,23.8882,23.8519,23.8882,37600.0
2010-01-13 10:55:00,39.44,39.5,39.43,39.5,26900.0,23.8882,23.9245,23.8821,23.9245,26900.0
2010-01-13 11:00:00,39.5,39.53,39.5,39.51,21800.0,23.9245,23.9427,23.9245,23.9306,21800.0
2010-01-13 11:05:00,39.51,39.55,39.46,39.55,48500.0,23.9306,23.9548,23.9003,23.9548,48500.0
2010-01-13 11:10:00,39.55,39.63,39.54,39.62,80300.0,23.9548,24.0033,23.9488,23.9972,80300.0
2010-01-13 11:15:00,39.63,39.64,39.58,39.59,27500.0,24.0033,24.0093,23.973,23.979,27500.0
2010-01-13 11:20:00,39.59,39.69,39.59,39.69,64100.0,23.979,24.0396,23.979,24.0396,64100.0
2010-01-13 11:25:00,39.7,39.74,39.63,39.63,71100.0,24.0457,24.0699,24.0033,24.0033,71100.0
2010-01-13 11:30:00,39.64,39.65,39.58,39.62,42000.0,24.0093,24.0154,23.973,23.9972,42000.0
2010-01-13 11:35:00,39.62,39.63,39.59,39.61,29700.0,23.9972,24.0033,23.979,23.9912,29700.0
2010-01-13 11:40:00,39.61,39.61,39.55,39.56,19700.0,23.9912,23.9912,23.9548,23.9609,19700.0
2010-01-13 11:45:00,39.55,39.67,39.53,39.64,25800.0,23.9548,24.0275,23.9427,24.0093,25800.0
2010-01-13 11:50:00,39.65,39.65,39.59,39.64,22900.0,24.0154,24.0154,23.979,24.0093,22900.0
2010-01-13 11:55:00,39.63,39.67,39.61,39.64,38100.0,24.0033,24.0275,23.9912,24.0093,38100.0
2010-01-13 12:00:00,39.64,39.67,39.63,39.64,30800.0,24.0093,24.0275,24.0033,24.0093,30800.0
2010-01-13 12:05:00,39.64,39.66,39.61,39.65,28600.0,24.0093,24.0214,23.9912,24.0154,28600.0
2010-01-13 12:10:00,39.65,39.65,39.6,39.64,25400.0,24.0154,24.0154,23.9851,24.0093,25400.0
2010-01-13 12:15:00,39.63,39.68,39.63,39.67,24600.0,24.0033,24.0336,24.0033,24.0275,24600.0
2010-01-13 12:20:00,39.67,39.67,39.65,39.66,19400.0,24.0275,24.0275,24.0154,24.0214,19400.0
2010-01-13 12:25:00,39.66,39.72,39.64,39.67,42000.0,24.0214,24.0578,24.0093,24.0275,42000.0
2010-01-13 12:30:00,39.66,39.72,39.66,39.7,34600.0,24.0214,24.0578,24.0214,24.0457,34600.0
2010-01-13 12:35:00,39.71,39.73,39.68,39.71,55100.0,24.0517,24.0638,24.0336,24.0517,55100.0
2010-01-13 12:40:00,39.71,39.8,39.7,39.77,70500.0,24.0517,24.1062,24.0457,24.0881,70500.0
2010-01-13 12:45:00,39.78,39.8,39.77,39.77,59800.0,24.0941,24.1062,24.0881,24.0881,59800.0
2010-01-13 12:50:00,39.76,39.79,39.75,39.76,40800.0,24.082,24.1002,24.076,24.082,40800.0
2010-01-13 12:55:00,39.76,39.79,39.74,39.74,82300.0,24.082,24.1002,24.0699,24.0699,82300.0
2010-01-13 13:00:00,39.74,39.75,39.74,39.74,17800.0,24.0699,24.076,24.0699,24.0699,17800.0
2010-01-13 13:05:00,39.74,39.75,39.72,39.73,20000.0,24.0699,24.076,24.0578,24.0638,20000.0
2010-01-13 13:10:00,39.72,39.79,39.72,39.79,53400.0,24.0578,24.1002,24.0578,24.1002,53400.0
2010-01-13 13:15:00,39.79,39.79,39.72,39.76,58700.0,24.1002,24.1002,24.0578,24.082,58700.0
2010-01-13 13:20:00,39.76,39.79,39.75,39.79,37100.0,24.082,24.1002,24.076,24.1002,37100.0
2010-01-13 13:25:00,39.78,39.79,39.75,39.76,66200.0,24.0941,24.1002,24.076,24.082,66200.0
2010-01-13 13:30:00,39.76,39.77,39.72,39.73,55200.0,24.082,24.0881,24.0578,24.0638,55200.0
2010-01-13 13:35:00,39.73,39.74,39.72,39.73,36300.0,24.0638,24.0699,24.0578,24.0638,36300.0
2010-01-13 13:40:00,39.72,39.77,39.72,39.75,44100.0,24.0578,24.0881,24.0578,24.076,44100.0
2010-01-13 13:45:00,39.76,39.78,39.75,39.77,26600.0,24.082,24.0941,24.076,24.0881,26600.0
2010-01-13 13:50:00,39.76,39.79,39.71,39.78,86700.0,24.082,24.1002,24.0517,24.0941,86700.0
2010-01-13 13:55:00,39.78,39.8,39.77,39.77,69700.0,24.0941,24.1062,24.0881,24.0881,69700.0
2010-01-13 14:00:00,39.76,39.83,39.72,39.74,80100.0,24.082,24.1244,24.0578,24.0699,80100.0
2010-01-13 14:05:00,39.74,39.74,39.68,39.72,60300.0,24.0699,24.0699,24.0336,24.0578,60300.0
2010-01-13 14:10:00,39.71,39.8,39.71,39.73,83500.0,24.0517,24.1062,24.0517,24.0638,83500.0
2010-01-13 14:15:00,39.73,39.75,39.69,39.71,30000.0,24.0638,24.076,24.0396,24.0517,30000.0
2010-01-13 14:20:00,39.69,39.73,39.68,39.73,21200.0,24.0396,24.0638,24.0336,24.0638,21200.0
2010-01-13 14:25:00,39.73,39.76,39.68,39.69,23900.0,24.0638,24.082,24.0336,24.0396,23900.0
2010-01-13 14:30:00,39.69,39.75,39.69,39.74,57700.0,24.0396,24.076,24.0396,24.0699,57700.0
2010-01-13 14:35:00,39.74,39.75,39.72,39.74,26900.0,24.0699,24.076,24.0578,24.0699,26900.0
2010-01-13 14:40:00,39.74,39.76,39.71,39.74,29700.0,24.0699,24.082,24.0517,24.0699,29700.0
2010-01-13 14:45:00,39.74,39.77,39.73,39.77,47000.0,24.0699,24.0881,24.0638,24.0881,47000.0
2010-01-13 14:50:00,39.76,39.77,39.74,39.75,33300.0,24.082,24.0881,24.0699,24.076,33300.0
2010-01-13 14:55:00,39.75,39.76,39.73,39.73,32100.0,24.076,24.082,24.0638,24.0638,32100.0
2010-01-13 15:00:00,39.74,39.75,39.71,39.72,60200.0,24.0699,24.076,24.0517,24.0578,60200.0
2010-01-13 15:05:00,39.71,39.74,39.71,39.73,63400.0,24.0517,24.0699,24.0517,24.0638,63400.0
2010-01-13 15:10:00,39.73,39.75,39.72,39.75,31500.0,24.0638,24.076,24.0578,24.076,31500.0
2010-01-13 15:15:00,39.75,39.78,39.71,39.74,56000.0,24.076,24.0941,24.0517,24.0699,56000.0
2010-01-13 15:20:00,39.74,39.76,39.73,39.76,37700.0,24.0699,24.082,24.0638,24.082,37700.0
2010-01-13 15:25:00,39.76,39.8,39.76,39.78,44600.0,24.082,24.1062,24.082,24.0941,44600.0
2010-01-13 15:30:00,39.78,39.85,39.76,39.84,98800.0,24.0941,24.1365,24.082,24.1305,98800.0
2010-01-13 15:35:00,39.83,39.84,39.76,39.81,66700.0,24.1244,24.1305,24.082,24.1123,66700.0
2010-01-13 15:40:00,39.82,39.83,39.72,39.74,142300.0,24.1184,24.1244,24.0578,24.0699,142300.0
2010-01-13 15:45:00,39.75,39.78,39.73,39.74,80300.0,24.076,24.0941,24.0638,24.0699,80300.0
2010-01-13 15:50:00,39.74,39.74,39.68,39.72,147200.0,24.0699,24.0699,24.0336,24.0578,147200.0
2010-01-13 15:55:00,39.72,39.75,39.67,39.7,254100.0,24.0578,24.076,24.0275,24.0457,254100.0
2010-01-14 09:30:00,39.31,39.53,39.31,39.47,133900.0,23.8095,23.9427,23.8095,23.9064,133900.0
2010-01-14 09:35:00,39.46,39.55,39.4,39.42,80100.0,23.9003,23.9548,23.864,23.8761,80100.0
2010-01-14 09:40:00,39.41,39.47,39.33,39.38,86200.0,23.87,23.9064,23.8216,23.8519,86200.0
2010-01-14 09:45:00,39.38,39.47,39.34,39.41,36400.0,23.8519,23.9064,23.8276,23.87,36400.0
2010-01-14 09:50:00,39.4,39.53,39.38,39.51,44400.0,23.864,23.9427,23.8519,23.9306,44400.0
2010-01-14 09:55:00,39.51,39.53,39.44,39.47,48100.0,23.9306,23.9427,23.8882,23.9064,48100.0
2010-01-14 10:00:00,39.46,39.5,39.42,39.5,58400.0,23.9003,23.9245,23.8761,23.9245,58400.0
2010-01-14 10:05:00,39.5,39.62,39.48,39.59,113800.0,23.9245,23.9972,23.9124,23.979,113800.0
2010-01-14 10:10:00,39.57,39.74,39.57,39.64,99500.0,23.9669,24.0699,23.9669,24.0093,99500.0
2010-01-14 10:15:00,39.65,39.72,39.62,39.7,56400.0,24.0154,24.0578,23.9972,24.0457,56400.0
2010-01-14 10:20:00,39.69,39.7,39.6,39.62,51200.0,24.0396,24.0457,23.9851,23.9972,51200.0
2010-01-14 10:25:00,39.61,39.68,39.55,39.55,19500.0,23.9912,24.0336,23.9548,23.9548,19500.0
2010-01-14 10:30:00,39.55,39.6,39.55,39.57,24000.0,23.9548,23.9851,23.9548,23.9669,24000.0
2010-01-14 10:35:00,39.57,39.61,39.54,39.61,23200.0,23.9669,23.9912,23.9488,23.9912,23200.0
2010-01-14 10:40:00,39.61,39.65,39.56,39.56,41600.0,23.9912,24.0154,23.9609,23.9609,41600.0
2010-01-14 10:45:00,39.56,39.58,39.52,39.58,40300.0,23.9609,23.973,23.9367,23.973,40300.0
2010-01-14 10:50:00,39.59,39.59,39.52,39.57,32200.0,23.979,23.979,23.9367,23.9669,32200.0
2010-01-14 10:55:00,39.56,39.57,39.46,39.46,60600.0,23.9609,23.9669,23.9003,23.9003,60600.0
2010-01-14 11:00:00,39.47,39.52,39.39,39.42,107900.0,23.9064,23.9367,23.8579,23.8761,107900.0
2010-01-14 11:05:00,39.4,39.46,39.39,39.46,19500.0,23.864,23.9003,23.8579,23.9003,19500.0
2010-01-14 11:10:00,39.47,39.48,39.4,39.41,37000.0,23.9064,23.9124,23.864,23.87,37000.0
2010-01-14 11:15:00,39.4,39.41,39.27,39.28,83500.0,23.864,23.87,23.7852,23.7913,83500.0
2010-01-14 11:20:00,39.27,39.28,39.25,39.28,92700.0,23.7852,23.7913,23.7731,23.7913,92700.0
2010-01-14 11:25:00,39.27,39.29,39.24,39.25,70500.0,23.7852,23.7973,23.7671,23.7731,70500.0
2010-01-14 11:30:00,39.26,39.4,39.26,39.4,62700.0,23.7792,23.864,23.7792,23.864,62700.0
2010-01-14 11:35:00,39.4,39.46,39.4,39.41,35400.0,23.864,23.9003,23.864,23.87,35400.0
2010-01-14 11:40:00,39.41,39.41,39.38,39.38,33200.0,23.87,23.87,23.8519,23.8519,33200.0
2010-01-14 11:45:00,39.39,39.41,39.36,39.39,21400.0,23.8579,23.87,23.8397,23.8579,21400.0
2010-01-14 11:50:00,39.39,39.4,39.36,39.36,21000.0,23.8579,23.864,23.8397,23.8397,21000.0
2010-01-14 11:55:00,39.36,39.37,39.34,39.35,17900.0,23.8397,23.8458,23.8276,23.8337,17900.0
2010-01-14 12:00:00,39.36,39.41,39.36,39.36,18300.0,23.8397,23.87,23.8397,23.8397,18300.0
2010-01-14 12:05:00,39.36,39.42,39.36,39.4,29000.0,23.8397,23.8761,23.8397,23.864,29000.0
2010-01-14 12:10:00,39.38,39.42,39.36,39.41,16500.0,23.8519,23.8761,23.8397,23.87,16500.0
2010-01-14 12:15:00,39.41,39.43,39.39,39.39,8300.0,23.87,23.8821,23.8579,23.8579,8300.0
2010-01-14 12:20:00,39.39,39.41,39.38,39.39,21100.0,23.8579,23.87,23.8519,23.8579,21100.0
2010-01-14 12:25:00,39.4,39.42,39.38,39.39,21700.0,23.864,23.8761,23.8519,23.8579,21700.0
2010-01-14 12:30:00,39.39,39.46,39.39,39.4,38400.0,23.8579,23.9003,23.8579,23.864,38400.0
2010-01-14 12:35:00,39.39,39.4,39.36,39.37,19000.0,23.8579,23.864,23.8397,23.8458,19000.0
2010-01-14 12:40:00,39.36,39.38,39.36,39.36,8300.0,23.8397,23.8519,23.8397,23.8397,8300.0
2010-01-14 12:45:00,39.36,39.37,39.32,39.33,34500.0,23.8397,23.8458,23.8155,23.8216,34500.0
2010-01-14 12:50:00,39.33,39.35,39.32,39.33,9100.0,23.8216,23.8337,23.8155,23.8216,9100.0
2010-01-14 12:55:00,39.34,39.39,39.33,39.38,11200.0,23.8276,23.8579,23.8216,23.8519,11200.0
2010-01-14 13:00:00,39.37,39.39,39.35,39.35,17200.0,23.8458,23.8579,23.8337,23.8337,17200.0
2010-01-14 13:05:00,39.35,39.36,39.32,39.34,32100.0,23.8337,23.8397,23.8155,23.8276,32100.0
2010-01-14 13:10:00,39.35,39.38,39.35,39.38,33400.0,23.8337,23.8519,23.8337,23.8519,33400.0
2010-01-14 13:15:00,39.38,39.4,39.38,39.39,11300.0,23.8519,23.864,23.8519,23.8579,11300.0
2010-01-14 13:20:00,39.39,39.41,39.38,39.4,12400.0,23.8579,23.87,23.8519,23.864,12400.0
2010-01-14 13:25:00,39.39,39.44,39.38,39.44,14400.0,23.8579,23.8882,23.8519,23.8882,14400.0
2010-01-14 13:30:00,39.43,39.49,39.41,39.48,23900.0,23.8821,23.9185,23.87,23.9124,23900.0
2010-01-14 13:35:00,39.48,39.49,39.39,39.39,16000.0,23.9124,23.9185,23.8579,23.8579,16000.0
2010-01-14 13:40:00,39.39,39.42,39.38,39.42,23300.0,23.8579,23.8761,23.8519,23.8761,23300.0
2010-01-14 13:45:00,39.41,39.42,39.39,39.4,11300.0,23.87,23.8761,23.8579,23.864,11300.0
2010-01-14 13:50:00,39.39,39.43,39.39,39.42,21600.0,23.8579,23.8821,23.8579,23.8761,21600.0
2010-01-14 13:55:00,39.42,39.42,39.34,39.36,23000.0,23.8761,23.8761,23.8276,23.8397,23000.0
2010-01-14 14:00:00,39.35,39.38,39.35,39.37,23200.0,23.8337,23.8519,23.8337,23.8458,23200.0
2010-01-14 14:05:00,39.39,39.39,39.38,39.38,17900.0,23.8579,23.8579,23.8519,23.8519,17900.0
2010-01-14 14:10:00,39.39,39.43,39.32,39.34,76500.0,23.8579,23.8821,23.8155,23.8276,76500.0
2010-01-14 14:15:00,39.35,39.43,39.35,39.42,33400.0,23.8337,23.8821,23.8337,23.8761,33400.0
2010-01-14 14:20:00,39.42,39.44,39.39,39.41,37100.0,23.8761,23.8882,23.8579,23.87,37100.0
2010-01-14 14:25:00,39.41,39.43,39.39,39.42,24500.0,23.87,23.8821,23.8579,23.8761,24500.0
2010-01-14 14:30:00,39.42,39.43,39.41,39.41,28400.0,23.8761,23.8821,23.87,23.87,28400.0
2010-01-14 14:35:00,39.42,39.43,39.4,39.41,29500.0,23.8761,23.8821,23.864,23.87,29500.0
2010-01-14 14:40:00,39.42,39.43,39.4,39.4,58200.0,23.8761,23.8821,23.864,23.864,58200.0
2010-01-14 14:45:00,39.4,39.42,39.38,39.38,33700.0,23.864,23.8761,23.8519,23.8519,33700.0
2010-01-14 14:50:00,39.39,39.4,39.35,39.39,116900.0,23.8579,23.864,23.8337,23.8579,116900.0
2010-01-14 14:55:00,39.4,39.41,39.36,39.37,44200.0,23.864,23.87,23.8397,23.8458,44200.0
2010-01-14 15:00:00,39.36,39.41,39.36,39.4,42500.0,23.8397,23.87,23.8397,23.864,42500.0
2010-01-14 15:05:00,39.4,39.41,39.36,39.39,50300.0,23.864,23.87,23.8397,23.8579,50300.0
2010-01-14 15:10:00,39.4,39.41,39.35,39.39,52000.0,23.864,23.87,23.8337,23.8579,52000.0
2010-01-14 15:15:00,39.4,39.43,39.39,39.41,58800.0,23.864,23.8821,23.8579,23.87,58800.0
2010-01-14 15:20:00,39.4,39.42,39.39,39.4,99500.0,23.864,23.8761,23.8579,23.864,99500.0
2010-01-14 15:25:00,39.4,39.41,39.38,39.4,67100.0,23.864,23.87,23.8519,23.864,67100.0
2010-01-14 15:30:00,39.4,39.4,39.39,39.4,23700.0,23.864,23.864,23.8579,23.864,23700.0
2010-01-14 15:35:00,39.4,39.4,39.3,39.34,106100.0,23.864,23.864,23.8034,23.8276,106100.0
2010-01-14 15:40:00,39.35,39.4,39.3,39.37,127600.0,23.8337,23.864,23.8034,23.8458,127600.0
2010-01-14 15:45:00,39.37,39.4,39.37,39.37,120900.0,23.8458,23.864,23.8458,23.8458,120900.0
2010-01-14 15:50:00,39.37,39.4,39.36,39.4,178500.0,23.8458,23.864,23.8397,23.864,178500.0
2010-01-14 15:55:00,39.4,39.4,39.36,39.38,168400.0,23.864,23.864,23.8397,23.8519,168400.0
2010-01-15 09:30:00,39.34,39.35,38.85,39.28,537900.0,23.8276,23.8337,23.5308,23.7913,537900.0
2010-01-15 09:35:00,39.28,39.46,39.15,39.17,139100.0,23.7913,23.9003,23.7125,23.7247,139100.0
2010-01-15 09:40:00,39.18,39.34,39.16,39.28,77300.0,23.7307,23.8276,23.7186,23.7913,77300.0
2010-01-15 09:45:00,39.29,39.32,39.2,39.29,86300.0,23.7973,23.8155,23.7428,23.7973,86300.0
2010-01-15 09:50:00,39.29,39.3,39.15,39.24,170700.0,23.7973,23.8034,23.7125,23.7671,170700.0
2010-01-15 09:55:00,39.21,39.25,39.04,39.17,155400.0,23.7489,23.7731,23.6459,23.7247,155400.0
2010-01-15 10:00:00,39.16,39.2,39.03,39.13,89200.0,23.7186,23.7428,23.6399,23.7004,89200.0
2010-01-15 10:05:00,39.13,39.14,39.04,39.1,91200.0,23.7004,23.7065,23.6459,23.6823,91200.0
2010-01-15 10:10:00,39.09,39.13,39.05,39.09,62600.0,23.6762,23.7004,23.652,23.6762,62600.0
2010-01-15 10:15:00,39.08,39.08,38.96,39.03,125400.0,23.6702,23.6702,23.5975,23.6399,125400.0
2010-01-15 10:20:00,39.02,39.06,38.99,39.02,56000.0,23.6338,23.658,23.6156,23.6338,56000.0
2010-01-15 10:25:00,39.01,39.05,38.96,39.03,83000.0,23.6278,23.652,23.5975,23.6399,83000.0
2010-01-15 10:30:00,39.03,39.1,38.97,39.01,98800.0,23.6399,23.6823,23.6035,23.6278,98800.0
2010-01-15 10:35:00,39.0,39.0,38.95,38.98,32700.0,23.6217,23.6217,23.5914,23.6096,32700.0
2010-01-15 10:40:00,38.99,39.03,38.92,39.01,75500.0,23.6156,23.6399,23.5732,23.6278,75500.0
2010-01-15 10:45:00,39.01,39.02,38.93,39.01,56700.0,23.6278,23.6338,23.5793,23.6278,56700.0
2010-01-15 10:50:00,39.01,39.02,38.92,38.99,63900.0,23.6278,23.6338,23.5732,23.6156,63900.0
2010-01-15 10:55:00,38.99,39.0,38.95,38.98,152800.0,23.6156,23.6217,23.5914,23.6096,152800.0
2010-01-15 11:00:00,38.98,38.99,38.9,38.9,88000.0,23.6096,23.6156,23.5611,23.5611,88000.0
2010-01-15 11:05:00,38.91,38.91,38.78,38.83,132400.0,23.5672,23.5672,23.4884,23.5187,132400.0
2010-01-15 11:10:00,38.84,38.86,38.8,38.81,62400.0,23.5248,23.5369,23.5006,23.5066,62400.0
2010-01-15 11:15:00,38.81,38.81,38.78,38.78,86300.0,23.5066,23.5066,23.4884,23.4884,86300.0
2010-01-15 11:20:00,38.78,38.88,38.78,38.87,87500.0,23.4884,23.549,23.4884,23.543,87500.0
2010-01-15 11:25:00,38.87,38.89,38.85,38.86,48500.0,23.543,23.5551,23.5308,23.5369,48500.0
2010-01-15 11:30:00,38.87,38.87,38.75,38.86,93800.0,23.543,23.543,23.4703,23.5369,93800.0
2010-01-15 11:35:00,38.86,38.9,38.85,38.86,26400.0,23.5369,23.5611,23.5308,23.5369,26400.0
2010-01-15 11:40:00,38.86,38.93,38.86,38.9,34100.0,23.5369,23.5793,23.5369,23.5611,34100.0
2010-01-15 11:45:00,38.9,38.91,38.86,38.88,18900.0,23.5611,23.5672,23.5369,23.549,18900.0
2010-01-15 11:50:00,38.88,38.92,38.87,38.88,26600.0,23.549,23.5732,23.543,23.549,26600.0
2010-01-15 11:55:00,38.87,38.89,38.8,38.86,38700.0,23.543,23.5551,23.5006,23.5369,38700.0
2010-01-15 12:00:00,38.85,38.85,38.78,38.78,68500.0,23.5308,23.5308,23.4884,23.4884,68500.0
2010-01-15 12:05:00,38.78,38.87,38.78,38.87,49200.0,23.4884,23.543,23.4884,23.543,49200.0
2010-01-15 12:10:00,38.86,38.88,38.8,38.86,74300.0,23.5369,23.549,23.5006,23.5369,74300.0
2010-01-15 12:15:00,38.86,38.9,38.82,38.9,33800.0,23.5369,23.5611,23.5127,23.5611,33800.0
2010-01-15 12:20:00,38.9,38.91,38.85,38.9,32700.0,23.5611,23.5672,23.5308,23.5611,32700.0
2010-01-15 12:25:00,38.9,38.9,38.8,38.82,36200.0,23.5611,23.5611,23.5006,23.5127,36200.0
2010-01-15 12:30:00,38.82,38.86,38.78,38.79,67700.0,23.5127,23.5369,23.4884,23.4945,67700.0
2010-01-15 12:35:00,38.8,38.83,38.78,38.82,36500.0,23.5006,23.5187,23.4884,23.5127,36500.0
2010-01-15 12:40:00,38.83,38.85,38.79,38.8,35100.0,23.5187,23.5308,23.4945,23.5006,35100.0
2010-01-15 12:45:00,38.8,38.92,38.79,38.92,31200.0,23.5006,23.5732,23.4945,23.5732,31200.0
2010-01-15 12:50:00,38.92,38.93,38.84,38.87,35800.0,23.5732,23.5793,23.5248,23.543,35800.0
2010-01-15 12:55:00,38.88,38.91,38.87,38.9,21400.0,23.549,23.5672,23.543,23.5611,21400.0
2010-01-15 13:00:00,38.9,38.91,38.87,38.87,33700.0,23.5611,23.5672,23.543,23.543,33700.0
2010-01-15 13:05:00,38.88,38.89,38.85,38.86,22600.0,23.549,23.5551,23.5308,23.5369,22600.0
2010-01-15 13:10:00,38.85,38.86,38.83,38.85,27100.0,23.5308,23.5369,23.5187,23.5308,27100.0
2010-01-15 13:15:00,38.85,38.9,38.85,38.9,23200.0,23.5308,23.5611,23.5308,23.5611,23200.0
2010-01-15 13:20:00,38.88,38.91,38.85,38.86,33700.0,23.549,23.5672,23.5308,23.5369,33700.0
2010-01-15 13:25:00,38.87,38.92,38.86,38.89,26100.0,23.543,23.5732,23.5369,23.5551,26100.0
2010-01-15 13:30:00,38.89,38.9,38.88,38.89,38500.0,23.5551,23.5611,23.549,23.5551,38500.0
2010-01-15 13:35:00,38.9,38.91,38.86,38.86,15900.0,23.5611,23.5672,23.5369,23.5369,15900.0
2010-01-15 13:40:00,38.86,38.88,38.84,38.87,29100.0,23.5369,23.549,23.5248,23.543,29100.0
2010-01-15 13:45:00,38.87,38.95,38.87,38.94,29800.0,23.543,23.5914,23.543,23.5854,29800.0
2010-01-15 13:50:00,38.94,38.96,38.89,38.89,29100.0,23.5854,23.5975,23.5551,23.5551,29100.0
2010-01-15 13:55:00,38.89,38.91,38.87,38.9,25900.0,23.5551,23.5672,23.543,23.5611,25900.0
2010-01-15 14:00:00,38.9,38.93,38.89,38.91,34700.0,23.5611,23.5793,23.5551,23.5672,34700.0
2010-01-15 14:05:00,38.92,38.95,38.92,38.92,23600.0,23.5732,23.5914,23.5732,23.5732,23600.0
2010-01-15 14:10:00,38.92,38.92,38.89,38.9,17500.0,23.5732,23.5732,23.5551,23.5611,17500.0
2010-01-15 14:15:00,38.89,38.9,38.87,38.89,34300.0,23.5551,23.5611,23.543,23.5551,34300.0
2010-01-15 14:20:00,38.88,38.9,38.88,38.88,21100.0,23.549,23.5611,23.549,23.549,21100.0
2010-01-15 14:25:00,38.88,38.89,38.87,38.89,25900.0,23.549,23.5551,23.543,23.5551,25900.0
2010-01-15 14:30:00,38.89,38.92,38.85,38.92,48500.0,23.5551,23.5732,23.5308,23.5732,48500.0
2010-01-15 14:35:00,38.92,38.93,38.89,38.91,57500.0,23.5732,23.5793,23.5551,23.5672,57500.0
2010-01-15 14:40:00,38.92,38.92,38.88,38.9,65200.0,23.5732,23.5732,23.549,23.5611,65200.0
2010-01-15 14:45:00,38.9,38.92,38.89,38.9,51400.0,23.5611,23.5732,23.5551,23.5611,51400.0
2010-01-15 14:50:00,38.91,38.93,38.9,38.91,42100.0,23.5672,23.5793,23.5611,23.5672,42100.0
2010-01-15 14:55:00,38.91,38.93,38.89,38.91,71500.0,23.5672,23.5793,23.5551,23.5672,71500.0
2010-01-15 15:00:00,38.91,38.97,38.91,38.96,60900.0,23.5672,23.6035,23.5672,23.5975,60900.0
2010-01-15 15:05:00,38.95,38.97,38.93,38.94,96400.0,23.5914,23.6035,23.5793,23.5854,96400.0
2010-01-15 15:10:00,38.93,39.0,38.93,38.97,95400.0,23.5793,23.6217,23.5793,23.6035,95400.0
2010-01-15 15:15:00,38.97,38.99,38.94,38.98,68700.0,23.6035,23.6156,23.5854,23.6096,68700.0
2010-01-15 15:20:00,38.97,38.98,38.93,38.94,84000.0,23.6035,23.6096,23.5793,23.5854,84000.0
2010-01-15 15:25:00,38.94,38.97,38.92,38.96,60500.0,23.5854,23.6035,23.5732,23.5975,60500.0
2010-01-15 15:30:00,38.96,38.98,38.92,38.93,98300.0,23.5975,23.6096,23.5732,23.5793,98300.0
2010-01-15 15:35:00,38.93,38.97,38.93,38.96,45900.0,23.5793,23.6035,23.5793,23.5975,45900.0
2010-01-15 15:40:00,38.97,38.97,38.91,38.92,111100.0,23.6035,23.6035,23.5672,23.5732,111100.0
2010-01-15 15:45:00,38.92,38.95,38.91,38.93,86400.0,23.5732,23.5914,23.5672,23.5793,86400.0
2010-01-15 15:50:00,38.94,38.94,38.9,38.93,162000.0,23.5854,23.5854,23.5611,23.5793,162000.0
2010-01-15 15:55:00,38.93,38.97,38.93,38.94,235700.0,23.5793,23.6035,23.5793,23.5854,235700.0
2010-01-19 09:30:00,38.87,38.87,38.65,38.74,164300.0,23.543,23.543,23.4097,23.4642,164300.0
2010-01-19 09:35:00,38.74,38.89,38.74,38.85,69700.0,23.4642,23.5551,23.4642,23.5308,69700.0
2010-01-19 09:40:00,38.86,38.97,38.8,38.92,110900.0,23.5369,23.6035,23.5006,23.5732,110900.0
2010-01-19 09:45:00,38.92,39.05,38.86,38.86,80800.0,23.5732,23.652,23.5369,23.5369,80800.0
2010-01-19 09:50:00,38.9,38.96,38.86,38.91,69800.0,23.5611,23.5975,23.5369,23.5672,69800.0
2010-01-19 09:55:00,38.92,39.0,38.89,38.97,40300.0,23.5732,23.6217,23.5551,23.6035,40300.0
2010-01-19 10:00:00,38.97,39.0,38.9,39.0,64600.0,23.6035,23.6217,23.5611,23.6217,64600.0
2010-01-19 10:05:00,39.0,39.03,38.92,38.93,67700.0,23.6217,23.6399,23.5732,23.5793,67700.0
2010-01-19 10:10:00,38.93,39.01,38.93,38.99,32200.0,23.5793,23.6278,23.5793,23.6156,32200.0
2010-01-19 10:15:00,38.99,38.99,38.9,38.93,32900.0,23.6156,23.6156,23.5611,23.5793,32900.0
2010-01-19 10:20:00,38.92,39.0,38.92,38.97,34100.0,23.5732,23.6217,23.5732,23.6035,34100.0
2010-01-19 10:25:00,38.97,39.01,38.95,38.96,48900.0,23.6035,23.6278,23.5914,23.5975,48900.0
2010-01-19 10:30:00,38.95,39.03,38.94,38.97,55300.0,23.5914,23.6399,23.5854,23.6035,55300.0
2010-01-19 10:35:00,38.99,39.0,38.97,38.99,27900.0,23.6156,23.6217,23.6035,23.6156,27900.0
2010-01-19 10:40:00,39.0,39.05,38.99,39.04,37600.0,23.6217,23.652,23.6156,23.6459,37600.0
2010-01-19 10:45:00,39.04,39.06,39.02,39.05,66900.0,23.6459,23.658,23.6338,23.652,66900.0
2010-01-19 10:50:00,39.06,39.08,39.05,39.08,39700.0,23.658,23.6702,23.652,23.6702,39700.0
2010-01-19 10:55:00,39.07,39.09,39.03,39.03,40100.0,23.6641,23.6762,23.6399,23.6399,40100.0
2010-01-19 11:00:00,39.03,39.03,38.95,38.96,30900.0,23.6399,23.6399,23.5914,23.5975,30900.0
2010-01-19 11:05:00,38.96,39.02,38.95,39.01,31400.0,23.5975,23.6338,23.5914,23.6278,31400.0
2010-01-19 11:10:00,39.02,39.05,39.0,39.04,30200.0,23.6338,23.652,23.6217,23.6459,30200.0
2010-01-19 11:15:00,39.03,39.1,39.02,39.1,30500.0,23.6399,23.6823,23.6338,23.6823,30500.0
2010-01-19 11:20:00,39.11,39.15,39.1,39.13,60100.0,23.6883,23.7125,23.6823,23.7004,60100.0
2010-01-19 11:25:00,39.13,39.22,39.13,39.22,68500.0,23.7004,23.7549,23.7004,23.7549,68500.0
2010-01-19 11:30:00,39.21,39.22,39.2,39.2,44700.0,23.7489,23.7549,23.7428,23.7428,44700.0
2010-01-19 11:35:00,39.2,39.33,39.2,39.31,83300.0,23.7428,23.8216,23.7428,23.8095,83300.0
2010-01-19 11:40:00,39.3,39.32,39.28,39.3,43500.0,23.8034,23.8155,23.7913,23.8034,43500.0
2010-01-19 11:45:00,39.3,39.36,39.29,39.35,89700.0,23.8034,23.8397,23.7973,23.8337,89700.0
2010-01-19 11:50:00,39.35,39.4,39.34,39.37,59800.0,23.8337,23.864,23.8276,23.8458,59800.0
2010-01-19 11:55:00,39.38,39.38,39.3,39.32,33100.0,23.8519,23.8519,23.8034,23.8155,33100.0
2010-01-19 12:00:00,39.32,39.38,39.31,39.34,58200.0,23.8155,23.8519,23.8095,23.8276,58200.0
2010-01-19 12:05:00,39.34,39.34,39.29,39.29,23300.0,23.8276,23.8276,23.7973,23.7973,23300.0
2010-01-19 12:10:00,39.3,39.3,39.27,39.28,12600.0,23.8034,23.8034,23.7852,23.7913,12600.0
2010-01-19 12:15:00,39.27,39.28,39.23,39.23,26100.0,23.7852,23.7913,23.761,23.761,26100.0
2010-01-19 12:20:00,39.23,39.32,39.22,39.26,49100.0,23.761,23.8155,23.7549,23.7792,49100.0
2010-01-19 12:25:00,39.25,39.26,39.22,39.22,23900.0,23.7731,23.7792,23.7549,23.7549,23900.0
2010-01-19 12:30:00,39.22,39.24,39.18,39.18,30100.0,23.7549,23.7671,23.7307,23.7307,30100.0
2010-01-19 12:35:00,39.18,39.23,39.18,39.23,15600.0,23.7307,23.761,23.7307,23.761,15600.0
2010-01-19 12:40:00,39.22,39.23,39.18,39.19,17300.0,23.7549,23.761,23.7307,23.7368,17300.0
2010-01-19 12:45:00,39.19,39.21,39.17,39.19,42800.0,23.7368,23.7489,23.7247,23.7368,42800.0
2010-01-19 12:50:00,39.2,39.2,39.17,39.17,16500.0,23.7428,23.7428,23.7247,23.7247,16500.0
2010-01-19 12:55:00,39.17,39.2,39.16,39.18,23600.0,23.7247,23.7428,23.7186,23.7307,23600.0
2010-01-19 13:00:00,39.17,39.21,39.15,39.19,34300.0,23.7247,23.7489,23.7125,23.7368,34300.0
2010-01-19 13:05:00,39.2,39.2,39.12,39.15,34800.0,23.7428,23.7428,23.6944,23.7125,34800.0
2010-01-19 13:10:00,39.15,39.15,39.09,39.12,48800.0,23.7125,23.7125,23.6762,23.6944,48800.0
2010-01-19 13:15:00,39.11,39.13,39.05,39.07,33500.0,23.6883,23.7004,23.652,23.6641,33500.0
2010-01-19 13:20:00,39.06,39.07,39.02,39.02,34100.0,23.658,23.6641,23.6338,23.6338,34100.0
2010-01-19 13:25:00,39.02,39.04,39.02,39.04,51200.0,23.6338,23.6459,23.6338,23.6459,51200.0
2010-01-19 13:30:00,39.04,39.05,39.02,39.03,51800.0,23.6459,23.652,23.6338,23.6399,51800.0
2010-01-19 13:35:00,39.03,39.05,39.01,39.02,57700.0,23.6399,23.652,23.6278,23.6338,57700.0
2010-01-19 13:40:00,39.03,39.07,39.02,39.07,25900.0,23.6399,23.6641,23.6338,23.6641,25900.0
2010-01-19 13:45:00,39.07,39.07,39.04,39.04,19300.0,23.6641,23.6641,23.6459,23.6459,19300.0
2010-01-19 13:50:00,39.04,39.06,39.02,39.04,35100.0,23.6459,23.658,23.6338,23.6459,35100.0
2010-01-19 13:55:00,39.04,39.06,39.03,39.06,31800.0,23.6459,23.658,23.6399,23.658,31800.0
2010-01-19 14:00:00,39.06,39.08,39.03,39.05,109600.0,23.658,23.6702,23.6399,23.652,109600.0
2010-01-19 14:05:00,39.04,39.06,39.0,39.04,78500.0,23.6459,23.658,23.6217,23.6459,78500.0
2010-01-19 14:10:00,39.04,39.07,39.01,39.03,40800.0,23.6459,23.6641,23.6278,23.6399,40800.0
2010-01-19 14:15:00,39.01,39.06,39.01,39.04,32800.0,23.6278,23.658,23.6278,23.6459,32800.0
2010-01-19 14:20:00,39.05,39.07,39.03,39.07,23700.0,23.652,23.6641,23.6399,23.6641,23700.0
2010-01-19 14:25:00,39.06,39.07,39.03,39.04,32000.0,23.658,23.6641,23.6399,23.6459,32000.0
2010-01-19 14:30:00,39.04,39.06,39.01,39.06,45800.0,23.6459,23.658,23.6278,23.658,45800.0
2010-01-19 14:35:00,39.05,39.09,39.05,39.06,47400.0,23.652,23.6762,23.652,23.658,47400.0
2010-01-19 14:40:00,39.07,39.08,39.04,39.05,29600.0,23.6641,23.6702,23.6459,23.652,29600.0
2010-01-19 14:45:00,39.06,39.07,39.04,39.04,46600.0,23.658,23.6641,23.6459,23.6459,46600.0
2010-01-19 14:50:00,39.05,39.06,39.02,39.03,96500.0,23.652,23.658,23.6338,23.6399,96500.0
2010-01-19 14:55:00,39.02,39.06,38.98,38.99,131600.0,23.6338,23.658,23.6096,23.6156,131600.0
2010-01-19 15:00:00,38.99,39.02,38.99,38.99,85000.0,23.6156,23.6338,23.6156,23.6156,85000.0
2010-01-19 15:05:00,38.99,39.02,38.99,38.99,76100.0,23.6156,23.6338,23.6156,23.6156,76100.0
2010-01-19 15:10:00,39.0,39.01,38.98,38.99,121700.0,23.6217,23.6278,23.6096,23.6156,121700.0
2010-01-19 15:15:00,38.99,39.01,38.96,38.97,40000.0,23.6156,23.6278,23.5975,23.6035,40000.0
2010-01-19 15:20:00,38.97,39.02,38.96,39.01,79700.0,23.6035,23.6338,23.5975,23.6278,79700.0
2010-01-19 15:25:00,39.01,39.05,38.98,39.02,101900.0,23.6278,23.652,23.6096,23.6338,101900.0
2010-01-19 15:30:00,39.02,39.05,39.01,39.05,93000.0,23.6338,23.652,23.6278,23.652,93000.0
2010-01-19 15:35:00,39.05,39.08,39.04,39.05,58700.0,23.652,23.6702,23.6459,23.652,58700.0
2010-01-19 15:40:00,39.06,39.09,39.05,39.07,117300.0,23.658,23.6762,23.652,23.6641,117300.0
2010-01-19 15:45:00,39.06,39.07,39.05,39.05,179600.0,23.658,23.6641,23.652,23.652,179600.0
2010-01-19 15:50:00,39.05,39.08,39.03,39.05,258600.0,23.652,23.6702,23.6399,23.652,258600.0
2010-01-19 15:55:00,39.05,39.13,39.05,39.1,274800.0,23.652,23.7004,23.652,23.6823,274800.0
2010-01-20 09:30:00,38.77,38.94,38.67,38.82,106800.0,23.4824,23.5854,23.4218,23.5127,106800.0
2010-01-20 09:35:00,38.81,38.98,38.75,38.95,94400.0,23.5066,23.6096,23.4703,23.5914,94400.0
2010-01-20 09:40:00,38.91,38.92,38.77,38.79,85200.0,23.5672,23.5732,23.4824,23.4945,85200.0
2010-01-20 09:45:00,38.77,38.88,38.73,38.88,120300.0,23.4824,23.549,23.4582,23.549,120300.0
2010-01-20 09:50:00,38.85,38.97,38.84,38.96,51400.0,23.5308,23.6035,23.5248,23.5975,51400.0
2010-01-20 09:55:00,38.95,39.04,38.95,38.97,44500.0,23.5914,23.6459,23.5914,23.6035,44500.0
2010-01-20 10:00:00,38.97,39.06,38.89,38.9,72000.0,23.6035,23.658,23.5551,23.5611,72000.0
2010-01-20 10:05:00,38.9,38.93,38.79,38.84,49200.0,23.5611,23.5793,23.4945,23.5248,49200.0
2010-01-20 10:10:00,38.84,38.9,38.83,38.87,51900.0,23.5248,23.5611,23.5187,23.543,51900.0
2010-01-20 10:15:00,38.87,38.91,38.8,38.89,40300.0,23.543,23.5672,23.5006,23.5551,40300.0
2010-01-20 10:20:00,38.88,38.89,38.75,38.8,108900.0,23.549,23.5551,23.4703,23.5006,108900.0
2010-01-20 10:25:00,38.79,38.81,38.71,38.72,62100.0,23.4945,23.5066,23.446,23.4521,62100.0
2010-01-20 10:30:00,38.72,38.79,38.69,38.77,76700.0,23.4521,23.4945,23.4339,23.4824,76700.0
2010-01-20 10:35:00,38.76,38.78,38.68,38.69,48400.0,23.4763,23.4884,23.4279,23.4339,48400.0
2010-01-20 10:40:00,38.69,38.73,38.69,38.72,40700.0,23.4339,23.4582,23.4339,23.4521,40700.0
2010-01-20 10:45:00,38.71,38.72,38.69,38.69,73500.0,23.446,23.4521,23.4339,23.4339,73500.0
2010-01-20 10:50:00,38.7,38.7,38.65,38.66,79400.0,23.44,23.44,23.4097,23.4158,79400.0
2010-01-20 10:55:00,38.65,38.76,38.65,38.73,86100.0,23.4097,23.4763,23.4097,23.4582,86100.0
2010-01-20 11:00:00,38.73,38.73,38.53,38.53,169500.0,23.4582,23.4582,23.337,23.337,169500.0
2010-01-20 11:05:00,38.52,38.65,38.5,38.55,100800.0,23.331,23.4097,23.3189,23.3491,100800.0
2010-01-20 11:10:00,38.56,38.68,38.56,38.63,72200.0,23.3552,23.4279,23.3552,23.3976,72200.0
2010-01-20 11:15:00,38.64,38.76,38.63,38.75,57600.0,23.4036,23.4763,23.3976,23.4703,57600.0
2010-01-20 11:20:00,38.75,38.75,38.63,38.63,39800.0,23.4703,23.4703,23.3976,23.3976,39800.0
2010-01-20 11:25:00,38.63,38.67,38.61,38.63,47000.0,23.3976,23.4218,23.3855,23.3976,47000.0
2010-01-20 11:30:00,38.64,38.64,38.54,38.55,74300.0,23.4036,23.4036,23.3431,23.3491,74300.0
2010-01-20 11:35:00,38.56,38.6,38.55,38.56,46100.0,23.3552,23.3794,23.3491,23.3552,46100.0
2010-01-20 11:40:00,38.56,38.56,38.54,38.55,27900.0,23.3552,23.3552,23.3431,23.3491,27900.0
2010-01-20 11:45:00,38.55,38.56,38.54,38.55,45300.0,23.3491,23.3552,23.3431,23.3491,45300.0
2010-01-20 11:50:00,38.56,38.62,38.54,38.6,38400.0,23.3552,23.3915,23.3431,23.3794,38400.0
2010-01-20 11:55:00,38.6,38.61,38.54,38.55,44300.0,23.3794,23.3855,23.3431,23.3491,44300.0
2010-01-20 12:00:00,38.54,38.55,38.51,38.54,40600.0,23.3431,23.3491,23.3249,23.3431,40600.0
2010-01-20 12:05:00,38.54,38.58,38.52,38.58,40600.0,23.3431,23.3673,23.331,23.3673,40600.0
2010-01-20 12:10:00,38.58,38.61,38.57,38.6,41800.0,23.3673,23.3855,23.3613,23.3794,41800.0
2010-01-20 12:15:00,38.6,38.65,38.58,38.59,56200.0,23.3794,23.4097,23.3673,23.3734,56200.0
2010-01-20 12:20:00,38.59,38.62,38.57,38.6,26900.0,23.3734,23.3915,23.3613,23.3794,26900.0
2010-01-20 12:25:00,38.59,38.63,38.59,38.63,48100.0,23.3734,23.3976,23.3734,23.3976,48100.0
2010-01-20 12:30:00,38.63,38.63,38.56,38.57,68800.0,23.3976,23.3976,23.3552,23.3613,68800.0
2010-01-20 12:35:00,38.58,38.6,38.57,38.6,28700.0,23.3673,23.3794,23.3613,23.3794,28700.0
2010-01-20 12:40:00,38.6,38.6,38.53,38.55,55700.0,23.3794,23.3794,23.337,23.3491,55700.0
2010-01-20 12:45:00,38.55,38.59,38.53,38.56,44100.0,23.3491,23.3734,23.337,23.3552,44100.0
2010-01-20 12:50:00,38.57,38.6,38.56,38.58,20800.0,23.3613,23.3794,23.3552,23.3673,20800.0
2010-01-20 12:55:00,38.59,38.61,38.55,38.59,38800.0,23.3734,23.3855,23.3491,23.3734,38800.0
2010-01-20 13:00:00,38.6,38.63,38.58,38.62,54900.0,23.3794,23.3976,23.3673,23.3915,54900.0
2010-01-20 13:05:00,38.62,38.63,38.59,38.63,37300.0,23.3915,23.3976,23.3734,23.3976,37300.0
2010-01-20 13:10:00,38.62,38.63,38.57,38.61,62300.0,23.3915,23.3976,23.3613,23.3855,62300.0
2010-01-20 13:15:00,38.61,38.62,38.54,38.56,59100.0,23.3855,23.3915,23.3431,23.3552,59100.0
2010-01-20 13:20:00,38.56,38.62,38.56,38.6,27900.0,23.3552,23.3915,23.3552,23.3794,27900.0
2010-01-20 13:25:00,38.59,38.63,38.59,38.61,50300.0,23.3734,23.3976,23.3734,23.3855,50300.0
2010-01-20 13:30:00,38.61,38.63,38.59,38.61,38600.0,23.3855,23.3976,23.3734,23.3855,38600.0
2010-01-20 13:35:00,38.62,38.66,38.62,38.65,43000.0,23.3915,23.4158,23.3915,23.4097,43000.0
2010-01-20 13:40:00,38.66,38.68,38.64,38.67,39200.0,23.4158,23.4279,23.4036,23.4218,39200.0
2010-01-20 13:45:00,38.67,38.71,38.66,38.69,54900.0,23.4218,23.446,23.4158,23.4339,54900.0
2010-01-20 13:50:00,38.69,38.75,38.69,38.73,33300.0,23.4339,23.4703,23.4339,23.4582,33300.0
2010-01-20 13:55:00,38.72,38.73,38.7,38.71,42600.0,23.4521,23.4582,23.44,23.446,42600.0
2010-01-20 14:00:00,38.71,38.73,38.69,38.69,64700.0,23.446,23.4582,23.4339,23.4339,64700.0
2010-01-20 14:05:00,38.69,38.72,38.65,38.7,37800.0,23.4339,23.4521,23.4097,23.44,37800.0
2010-01-20 14:10:00,38.71,38.79,38.7,38.76,48200.0,23.446,23.4945,23.44,23.4763,48200.0
2010-01-20 14:15:00,38.76,38.78,38.72,38.76,54900.0,23.4763,23.4884,23.4521,23.4763,54900.0
2010-01-20 14:20:00,38.76,38.79,38.76,38.76,32300.0,23.4763,23.4945,23.4763,23.4763,32300.0
2010-01-20 14:25:00,38.76,38.81,38.76,38.79,49500.0,23.4763,23.5066,23.4763,23.4945,49500.0
2010-01-20 14:30:00,38.78,38.81,38.78,38.8,40500.0,23.4884,23.5066,23.4884,23.5006,40500.0
2010-01-20 14:35:00,38.81,38.9,38.8,38.87,48900.0,23.5066,23.5611,23.5006,23.543,48900.0
2010-01-20 14:40:00,38.87,38.92,38.87,38.9,59300.0,23.543,23.5732,23.543,23.5611,59300.0
2010-01-20 14:45:00,38.9,38.94,38.87,38.88,89800.0,23.5611,23.5854,23.543,23.549,89800.0
2010-01-20 14:50:00,38.87,38.88,38.84,38.85,63300.0,23.543,23.549,23.5248,23.5308,63300.0
2010-01-20 14:55:00,38.85,38.92,38.85,38.92,71900.0,23.5308,23.5732,23.5308,23.5732,71900.0
2010-01-20 15:00:00,38.92,38.92,38.87,38.87,73700.0,23.5732,23.5732,23.543,23.543,73700.0
2010-01-20 15:05:00,38.87,38.88,38.78,38.78,59800.0,23.543,23.549,23.4884,23.4884,59800.0
2010-01-20 15:10:00,38.79,38.81,38.77,38.78,48500.0,23.4945,23.5066,23.4824,23.4884,48500.0
2010-01-20 15:15:00,38.78,38.8,38.76,38.76,42200.0,23.4884,23.5006,23.4763,23.4763,42200.0
2010-01-20 15:20:00,38.76,38.81,38.75,38.8,120100.0,23.4763,23.5066,23.4703,23.5006,120100.0
2010-01-20 15:25:00,38.79,38.8,38.75,38.79,57600.0,23.4945,23.5006,23.4703,23.4945,57600.0
2010-01-20 15:30:00,38.79,38.8,38.7,38.7,133400.0,23.4945,23.5006,23.44,23.44,133400.0
2010-01-20 15:35:00,38.71,38.75,38.7,38.72,111000.0,23.446,23.4703,23.44,23.4521,111000.0
2010-01-20 15:40:00,38.71,38.8,38.71,38.8,146200.0,23.446,23.5006,23.446,23.5006,146200.0
2010-01-20 15:45:00,38.79,38.81,38.77,38.79,149900.0,23.4945,23.5066,23.4824,23.4945,149900.0
2010-01-20 15:50:00,38.8,38.8,38.76,38.78,135600.0,23.5006,23.5006,23.4763,23.4884,135600.0
2010-01-20 15:55:00,38.78,38.83,38.75,38.77,196600.0,23.4884,23.5187,23.4703,23.4824,196600.0
2010-01-21 09:30:00,38.72,38.98,38.6,38.97,153500.0,23.4521,23.6096,23.3794,23.6035,153500.0
2010-01-21 09:35:00,38.98,38.98,38.92,38.92,32800.0,23.6096,23.6096,23.5732,23.5732,32800.0
2010-01-21 09:40:00,38.93,38.93,38.8,38.81,26800.0,23.5793,23.5793,23.5006,23.5066,26800.0
2010-01-21 09:45:00,38.83,38.83,38.72,38.75,103000.0,23.5187,23.5187,23.4521,23.4703,103000.0
2010-01-21 09:50:00,38.75,38.92,38.74,38.92,76300.0,23.4703,23.5732,23.4642,23.5732,76300.0
2010-01-21 09:55:00,38.93,38.99,38.91,38.99,44700.0,23.5793,23.6156,23.5672,23.6156,44700.0
2010-01-21 10:00:00,39.0,39.03,38.88,38.97,62900.0,23.6217,23.6399,23.549,23.6035,62900.0
2010-01-21 10:05:00,38.97,39.0,38.9,38.92,50900.0,23.6035,23.6217,23.5611,23.5732,50900.0
2010-01-21 10:10:00,38.92,38.97,38.87,38.9,60100.0,23.5732,23.6035,23.543,23.5611,60100.0
2010-01-21 10:15:00,38.91,38.94,38.89,38.94,42000.0,23.5672,23.5854,23.5551,23.5854,42000.0
2010-01-21 10:20:00,38.93,38.93,38.62,38.65,106300.0,23.5793,23.5793,23.3915,23.4097,106300.0
2010-01-21 10:25:00,38.65,38.66,38.46,38.46,246900.0,23.4097,23.4158,23.2946,23.2946,246900.0
2010-01-21 10:30:00,38.45,38.47,38.25,38.34,210400.0,23.2886,23.3007,23.1674,23.2219,210400.0
2010-01-21 10:35:00,38.33,38.44,38.3,38.41,138000.0,23.2159,23.2825,23.1977,23.2643,138000.0
2010-01-21 10:40:00,38.42,38.51,38.38,38.38,118400.0,23.2704,23.3249,23.2462,23.2462,118400.0
2010-01-21 10:45:00,38.38,38.39,38.3,38.33,60800.0,23.2462,23.2522,23.1977,23.2159,60800.0
2010-01-21 10:50:00,38.34,38.36,38.29,38.29,61500.0,23.2219,23.2341,23.1917,23.1917,61500.0
2010-01-21 10:55:00,38.29,38.35,38.29,38.32,80900.0,23.1917,23.228,23.1917,23.2098,80900.0
2010-01-21 11:00:00,38.32,38.35,38.28,38.3,63100.0,23.2098,23.228,23.1856,23.1977,63100.0
2010-01-21 11:05:00,38.29,38.29,38.15,38.21,145800.0,23.1917,23.1917,23.1069,23.1432,145800.0
2010-01-21 11:10:00,38.21,38.29,38.18,38.29,181600.0,23.1432,23.1917,23.125,23.1917,181600.0
2010-01-21 11:15:00,38.28,38.31,38.22,38.3,58700.0,23.1856,23.2038,23.1493,23.1977,58700.0
2010-01-21 11:20:00,38.3,38.34,38.28,38.32,75200.0,23.1977,23.2219,23.1856,23.2098,75200.0
2010-01-21 11:25:00,38.33,38.34,38.25,38.33,61300.0,23.2159,23.2219,23.1674,23.2159,61300.0
2010-01-21 11:30:00,38.32,38.36,38.22,38.33,76900.0,23.2098,23.2341,23.1493,23.2159,76900.0
2010-01-21 11:35:00,38.33,38.38,38.25,38.27,77600.0,23.2159,23.2462,23.1674,23.1795,77600.0
2010-01-21 11:40:00,38.28,38.31,38.04,38.06,74100.0,23.1856,23.2038,23.0402,23.0524,74100.0
2010-01-21 11:45:00,38.05,38.24,38.04,38.21,64800.0,23.0463,23.1614,23.0402,23.1432,64800.0
2010-01-21 11:50:00,38.21,38.32,38.18,38.26,113200.0,23.1432,23.2098,23.125,23.1735,113200.0
2010-01-21 11:55:00,38.26,38.29,38.2,38.25,45400.0,23.1735,23.1917,23.1371,23.1674,45400.0
2010-01-21 12:00:00,38.25,38.28,38.19,38.28,66700.0,23.1674,23.1856,23.1311,23.1856,66700.0
2010-01-21 12:05:00,38.28,38.32,38.27,38.3,43600.0,23.1856,23.2098,23.1795,23.1977,43600.0
2010-01-21 12:10:00,38.3,38.39,38.26,38.27,73500.0,23.1977,23.2522,23.1735,23.1795,73500.0
2010-01-21 12:15:00,38.26,38.27,38.17,38.17,34700.0,23.1735,23.1795,23.119,23.119,34700.0
2010-01-21 12:20:00,38.17,38.17,38.08,38.1,67000.0,23.119,23.119,23.0645,23.0766,67000.0
2010-01-21 12:25:00,38.1,38.1,38.03,38.06,51100.0,23.0766,23.0766,23.0342,23.0524,51100.0
2010-01-21 12:30:00,38.09,38.19,38.08,38.18,16500.0,23.0705,23.1311,23.0645,23.125,16500.0
2010-01-21 12:35:00,38.18,38.22,38.15,38.19,47700.0,23.125,23.1493,23.1069,23.1311,47700.0
2010-01-21 12:40:00,38.19,38.19,38.09,38.1,46100.0,23.1311,23.1311,23.0705,23.0766,46100.0
2010-01-21 12:45:00,38.1,38.11,38.03,38.03,56400.0,23.0766,23.0826,23.0342,23.0342,56400.0
2010-01-21 12:50:00,38.03,38.05,38.02,38.03,52000.0,23.0342,23.0463,23.0281,23.0342,52000.0
2010-01-21 12:55:00,38.03,38.1,38.03,38.06,77500.0,23.0342,23.0766,23.0342,23.0524,77500.0
2010-01-21 13:00:00,38.07,38.1,38.0,38.04,98000.0,23.0584,23.0766,23.016,23.0402,98000.0
2010-01-21 13:05:00,38.05,38.1,38.03,38.06,68400.0,23.0463,23.0766,23.0342,23.0524,68400.0
2010-01-21 13:10:00,38.06,38.11,38.06,38.08,69000.0,23.0524,23.0826,23.0524,23.0645,69000.0
2010-01-21 13:15:00,38.08,38.09,38.03,38.08,55800.0,23.0645,23.0705,23.0342,23.0645,55800.0
2010-01-21 13:20:00,38.1,38.22,38.1,38.19,80000.0,23.0766,23.1493,23.0766,23.1311,80000.0
2010-01-21 13:25:00,38.19,38.22,38.14,38.19,76200.0,23.1311,23.1493,23.1008,23.1311,76200.0
2010-01-21 13:30:00,38.19,38.23,38.15,38.21,72300.0,23.1311,23.1553,23.1069,23.1432,72300.0
2010-01-21 13:35:00,38.22,38.23,38.17,38.17,41500.0,23.1493,23.1553,23.119,23.119,41500.0
2010-01-21 13:40:00,38.18,38.21,38.15,38.21,35500.0,23.125,23.1432,23.1069,23.1432,35500.0
2010-01-21 13:45:00,38.19,38.22,38.17,38.2,36600.0,23.1311,23.1493,23.119,23.1371,36600.0
2010-01-21 13:50:00,38.2,38.21,38.17,38.18,30700.0,23.1371,23.1432,23.119,23.125,30700.0
2010-01-21 13:55:00,38.17,38.24,38.17,38.23,40700.0,23.119,23.1614,23.119,23.1553,40700.0
2010-01-21 14:00:00,38.24,38.27,38.14,38.15,72500.0,23.1614,23.1795,23.1008,23.1069,72500.0
2010-01-21 14:05:00,38.14,38.16,38.11,38.13,111300.0,23.1008,23.1129,23.0826,23.0948,111300.0
2010-01-21 14:10:00,38.13,38.15,38.04,38.04,62700.0,23.0948,23.1069,23.0402,23.0402,62700.0
2010-01-21 14:15:00,38.05,38.09,38.04,38.07,48000.0,23.0463,23.0705,23.0402,23.0584,48000.0
2010-01-21 14:20:00,38.08,38.15,38.02,38.15,94600.0,23.0645,23.1069,23.0281,23.1069,94600.0
2010-01-21 14:25:00,38.14,38.22,38.14,38.22,84800.0,23.1008,23.1493,23.1008,23.1493,84800.0
2010-01-21 14:30:00,38.22,38.25,38.15,38.17,86700.0,23.1493,23.1674,23.1069,23.119,86700.0
2010-01-21 14:35:00,38.18,38.18,38.13,38.15,101000.0,23.125,23.125,23.0948,23.1069,101000.0
2010-01-21 14:40:00,38.15,38.15,38.08,38.1,69500.0,23.1069,23.1069,23.0645,23.0766,69500.0
2010-01-21 14:45:00,38.1,38.14,38.08,38.14,181700.0,23.0766,23.1008,23.0645,23.1008,181700.0
2010-01-21 14:50:00,38.14,38.19,38.11,38.14,94500.0,23.1008,23.1311,23.0826,23.1008,94500.0
2010-01-21 14:55:00,38.15,38.26,38.15,38.26,127400.0,23.1069,23.1735,23.1069,23.1735,127400.0
2010-01-21 15:00:00,38.26,38.26,38.16,38.18,95600.0,23.1735,23.1735,23.1129,23.125,95600.0
2010-01-21 15:05:00,38.19,38.25,38.15,38.22,98700.0,23.1311,23.1674,23.1069,23.1493,98700.0
2010-01-21 15:10:00,38.22,38.22,38.12,38.2,88400.0,23.1493,23.1493,23.0887,23.1371,88400.0
2010-01-21 15:15:00,38.19,38.21,38.12,38.17,90600.0,23.1311,23.1432,23.0887,23.119,90600.0
2010-01-21 15:20:00,38.18,38.23,38.13,38.22,67500.0,23.125,23.1553,23.0948,23.1493,67500.0
2010-01-21 15:25:00,38.23,38.25,38.17,38.2,72800.0,23.1553,23.1674,23.119,23.1371,72800.0
2010-01-21 15:30:00,38.2,38.25,38.18,38.23,101800.0,23.1371,23.1674,23.125,23.1553,101800.0
2010-01-21 15:35:00,38.23,38.24,38.15,38.16,75200.0,23.1553,23.1614,23.1069,23.1129,75200.0
2010-01-21 15:40:00,38.16,38.22,38.15,38.2,115600.0,23.1129,23.1493,23.1069,23.1371,115600.0
2010-01-21 15:45:00,38.2,38.31,38.19,38.25,163700.0,23.1371,23.2038,23.1311,23.1674,163700.0
2010-01-21 15:50:00,38.25,38.27,38.19,38.24,159300.0,23.1674,23.1795,23.1311,23.1614,159300.0
2010-01-21 15:55:00,38.23,38.24,38.14,38.16,207100.0,23.1553,23.1614,23.1008,23.1129,207100.0
2010-01-22 09:30:00,38.09,38.09,37.86,37.95,152900.0,23.0705,23.0705,22.9312,22.9857,152900.0
2010-01-22 09:35:00,37.93,38.2,37.88,38.08,140300.0,22.9736,23.1371,22.9433,23.0645,140300.0
2010-01-22 09:40:00,38.09,38.22,38.0,38.03,108500.0,23.0705,23.1493,23.016,23.0342,108500.0
2010-01-22 09:45:00,38.03,38.1,37.88,37.98,86600.0,23.0342,23.0766,22.9433,23.0039,86600.0
2010-01-22 09:50:00,37.98,38.04,37.9,37.92,74400.0,23.0039,23.0402,22.9554,22.9676,74400.0
2010-01-22 09:55:00,37.92,38.03,37.92,37.93,69800.0,22.9676,23.0342,22.9676,22.9736,69800.0
2010-01-22 10:00:00,37.94,37.95,37.7,37.7,112200.0,22.9797,22.9857,22.8343,22.8343,112200.0
2010-01-22 10:05:00,37.69,37.71,37.36,37.36,357800.0,22.8282,22.8404,22.6284,22.6284,357800.0
2010-01-22 10:10:00,37.36,37.43,37.27,37.27,288200.0,22.6284,22.6708,22.5739,22.5739,288200.0
2010-01-22 10:15:00,37.26,37.27,37.06,37.13,569500.0,22.5678,22.5739,22.4467,22.4891,569500.0
2010-01-22 10:20:00,37.13,37.28,37.12,37.28,419200.0,22.4891,22.5799,22.483,22.5799,419200.0
2010-01-22 10:25:00,37.27,37.43,37.22,37.41,179100.0,22.5739,22.6708,22.5436,22.6587,179100.0
2010-01-22 10:30:00,37.42,37.47,37.33,37.36,162700.0,22.6647,22.695,22.6102,22.6284,162700.0
2010-01-22 10:35:00,37.37,37.47,37.37,37.46,114600.0,22.6344,22.695,22.6344,22.6889,114600.0
2010-01-22 10:40:00,37.46,37.46,37.34,37.37,142600.0,22.6889,22.6889,22.6163,22.6344,142600.0
2010-01-22 10:45:00,37.37,37.4,37.34,37.39,88800.0,22.6344,22.6526,22.6163,22.6465,88800.0
2010-01-22 10:50:00,37.39,37.41,37.37,37.4,47900.0,22.6465,22.6587,22.6344,22.6526,47900.0
2010-01-22 10:55:00,37.4,37.46,37.37,37.45,331700.0,22.6526,22.6889,22.6344,22.6829,331700.0
2010-01-22 11:00:00,37.45,37.56,37.43,37.51,442200.0,22.6829,22.7495,22.6708,22.7192,442200.0
2010-01-22 11:05:00,37.51,37.61,37.51,37.52,233700.0,22.7192,22.7798,22.7192,22.7253,233700.0
2010-01-22 11:10:00,37.53,37.65,37.47,37.47,233300.0,22.7313,22.804,22.695,22.695,233300.0
2010-01-22 11:15:00,37.49,37.62,37.47,37.53,118400.0,22.7071,22.7859,22.695,22.7313,118400.0
2010-01-22 11:20:00,37.52,37.54,37.46,37.47,84600.0,22.7253,22.7374,22.6889,22.695,84600.0
2010-01-22 11:25:00,37.47,37.57,37.47,37.57,46600.0,22.695,22.7556,22.695,22.7556,46600.0
2010-01-22 11:30:00,37.57,37.63,37.53,37.6,121300.0,22.7556,22.7919,22.7313,22.7737,121300.0
2010-01-22 11:35:00,37.6,37.62,37.52,37.58,64500.0,22.7737,22.7859,22.7253,22.7616,64500.0
2010-01-22 11:40:00,37.57,37.6,37.54,37.58,41600.0,22.7556,22.7737,22.7374,22.7616,41600.0
2010-01-22 11:45:00,37.58,37.61,37.52,37.56,56100.0,22.7616,22.7798,22.7253,22.7495,56100.0
2010-01-22 11:50:00,37.57,37.66,37.55,37.64,61800.0,22.7556,22.8101,22.7435,22.798,61800.0
2010-01-22 11:55:00,37.63,37.65,37.57,37.63,139500.0,22.7919,22.804,22.7556,22.7919,139500.0
2010-01-22 12:00:00,37.62,37.63,37.54,37.6,60900.0,22.7859,22.7919,22.7374,22.7737,60900.0
2010-01-22 12:05:00,37.59,37.64,37.55,37.63,49600.0,22.7677,22.798,22.7435,22.7919,49600.0
2010-01-22 12:10:00,37.64,37.67,37.6,37.67,56400.0,22.798,22.8161,22.7737,22.8161,56400.0
2010-01-22 12:15:00,37.67,37.71,37.66,37.71,55900.0,22.8161,22.8404,22.8101,22.8404,55900.0
2010-01-22 12:20:00,37.71,37.71,37.64,37.67,239900.0,22.8404,22.8404,22.798,22.8161,239900.0
2010-01-22 12:25:00,37.68,37.72,37.65,37.7,43100.0,22.8222,22.8464,22.804,22.8343,43100.0
2010-01-22 12:30:00,37.71,37.73,37.63,37.68,47000.0,22.8404,22.8525,22.7919,22.8222,47000.0
2010-01-22 12:35:00,37.68,37.68,37.59,37.61,48200.0,22.8222,22.8222,22.7677,22.7798,48200.0
2010-01-22 12:40:00,37.6,37.67,37.55,37.67,44200.0,22.7737,22.8161,22.7435,22.8161,44200.0
2010-01-22 12:45:00,37.67,37.69,37.64,37.69,48400.0,22.8161,22.8282,22.798,22.8282,48400.0
2010-01-22 12:50:00,37.69,37.7,37.64,37.68,43100.0,22.8282,22.8343,22.798,22.8222,43100.0
2010-01-22 12:55:00,37.68,37.72,37.63,37.63,29400.0,22.8222,22.8464,22.7919,22.7919,29400.0
2010-01-22 13:00:00,37.64,37.64,37.51,37.53,53300.0,22.798,22.798,22.7192,22.7313,53300.0
2010-01-22 13:05:00,37.54,37.6,37.5,37.6,73800.0,22.7374,22.7737,22.7132,22.7737,73800.0
2010-01-22 13:10:00,37.61,37.64,37.56,37.64,36400.0,22.7798,22.798,22.7495,22.798,36400.0
2010-01-22 13:15:00,37.64,37.64,37.58,37.6,21000.0,22.798,22.798,22.7616,22.7737,21000.0
2010-01-22 13:20:00,37.61,37.67,37.61,37.64,32800.0,22.7798,22.8161,22.7798,22.798,32800.0
2010-01-22 13:25:00,37.64,37.65,37.59,37.65,32900.0,22.798,22.804,22.7677,22.804,32900.0
2010-01-22 13:30:00,37.63,37.67,37.59,37.62,39300.0,22.7919,22.8161,22.7677,22.7859,39300.0
2010-01-22 13:35:00,37.62,37.62,37.5,37.51,26200.0,22.7859,22.7859,22.7132,22.7192,26200.0
2010-01-22 13:40:00,37.5,37.51,37.4,37.43,64600.0,22.7132,22.7192,22.6526,22.6708,64600.0
2010-01-22 13:45:00,37.45,37.45,37.38,37.42,20900.0,22.6829,22.6829,22.6405,22.6647,20900.0
2010-01-22 13:50:00,37.41,37.44,37.4,37.4,33600.0,22.6587,22.6768,22.6526,22.6526,33600.0
2010-01-22 13:55:00,37.39,37.45,37.38,37.42,36000.0,22.6465,22.6829,22.6405,22.6647,36000.0
2010-01-22 14:00:00,37.43,37.46,37.39,37.42,35800.0,22.6708,22.6889,22.6465,22.6647,35800.0
2010-01-22 14:05:00,37.4,37.44,37.39,37.4,29200.0,22.6526,22.6768,22.6465,22.6526,29200.0
2010-01-22 14:10:00,37.4,37.45,37.35,37.43,108300.0,22.6526,22.6829,22.6223,22.6708,108300.0
2010-01-22 14:15:00,37.44,37.44,37.38,37.41,138500.0,22.6768,22.6768,22.6405,22.6587,138500.0
2010-01-22 14:20:00,37.4,37.44,37.37,37.44,68000.0,22.6526,22.6768,22.6344,22.6768,68000.0
2010-01-22 14:25:00,37.43,37.44,37.37,37.38,50300.0,22.6708,22.6768,22.6344,22.6405,50300.0
2010-01-22 14:30:00,37.38,37.43,37.33,37.42,104900.0,22.6405,22.6708,22.6102,22.6647,104900.0
2010-01-22 14:35:00,37.41,37.46,37.4,37.4,52700.0,22.6587,22.6889,22.6526,22.6526,52700.0
2010-01-22 14:40:00,37.4,37.41,37.3,37.4,89600.0,22.6526,22.6587,22.592,22.6526,89600.0
2010-01-22 14:45:00,37.4,37.41,37.34,37.4,87100.0,22.6526,22.6587,22.6163,22.6526,87100.0
2010-01-22 14:50:00,37.4,37.42,37.39,37.4,47700.0,22.6526,22.6647,22.6465,22.6526,47700.0
2010-01-22 14:55:00,37.41,37.42,37.33,37.33,63500.0,22.6587,22.6647,22.6102,22.6102,63500.0
2010-01-22 15:00:00,37.32,37.36,37.3,37.36,81500.0,22.6041,22.6284,22.592,22.6284,81500.0
2010-01-22 15:05:00,37.35,37.4,37.25,37.29,109500.0,22.6223,22.6526,22.5617,22.586,109500.0
2010-01-22 15:10:00,37.29,37.3,37.15,37.16,96900.0,22.586,22.592,22.5012,22.5072,96900.0
2010-01-22 15:15:00,37.16,37.22,37.15,37.16,163500.0,22.5072,22.5436,22.5012,22.5072,163500.0
2010-01-22 15:20:00,37.16,37.23,37.15,37.19,131300.0,22.5072,22.5496,22.5012,22.5254,131300.0
2010-01-22 15:25:00,37.18,37.24,37.15,37.23,128500.0,22.5193,22.5557,22.5012,22.5496,128500.0
2010-01-22 15:30:00,37.24,37.28,37.19,37.21,104200.0,22.5557,22.5799,22.5254,22.5375,104200.0
2010-01-22 15:35:00,37.2,37.22,37.15,37.17,139600.0,22.5315,22.5436,22.5012,22.5133,139600.0
2010-01-22 15:40:00,37.17,37.22,37.15,37.15,164300.0,22.5133,22.5436,22.5012,22.5012,164300.0
2010-01-22 15:45:00,37.15,37.18,37.15,37.17,262300.0,22.5012,22.5193,22.5012,22.5133,262300.0
2010-01-22 15:50:00,37.17,37.22,37.16,37.21,251700.0,22.5133,22.5436,22.5072,22.5375,251700.0
2010-01-22 15:55:00,37.21,37.23,37.15,37.15,458100.0,22.5375,22.5496,22.5012,22.5012,458100.0
2010-01-25 09:30:00,37.32,37.55,37.32,37.47,157100.0,22.6041,22.7435,22.6041,22.695,157100.0
2010-01-25 09:35:00,37.46,37.6,37.38,37.45,176800.0,22.6889,22.7737,22.6405,22.6829,176800.0
2010-01-25 09:40:00,37.45,37.5,37.4,37.41,58300.0,22.6829,22.7132,22.6526,22.6587,58300.0
2010-01-25 09:45:00,37.4,37.49,37.38,37.47,119700.0,22.6526,22.7071,22.6405,22.695,119700.0
2010-01-25 09:50:00,37.49,37.57,37.46,37.56,52600.0,22.7071,22.7556,22.6889,22.7495,52600.0
2010-01-25 09:55:00,37.57,37.6,37.55,37.59,123800.0,22.7556,22.7737,22.7435,22.7677,123800.0
2010-01-25 10:00:00,37.57,37.72,37.55,37.65,211800.0,22.7556,22.8464,22.7435,22.804,211800.0
2010-01-25 10:05:00,37.65,37.66,37.46,37.5,134500.0,22.804,22.8101,22.6889,22.7132,134500.0
2010-01-25 10:10:00,37.51,37.51,37.43,37.44,94500.0,22.7192,22.7192,22.6708,22.6768,94500.0
2010-01-25 10:15:00,37.43,37.56,37.43,37.55,101700.0,22.6708,22.7495,22.6708,22.7435,101700.0
2010-01-25 10:20:00,37.54,37.72,37.53,37.69,258000.0,22.7374,22.8464,22.7313,22.8282,258000.0
2010-01-25 10:25:00,37.69,37.7,37.6,37.61,92500.0,22.8282,22.8343,22.7737,22.7798,92500.0
2010-01-25 10:30:00,37.61,37.62,37.51,37.54,161800.0,22.7798,22.7859,22.7192,22.7374,161800.0
2010-01-25 10:35:00,37.54,37.6,37.48,37.58,160500.0,22.7374,22.7737,22.7011,22.7616,160500.0
2010-01-25 10:40:00,37.59,37.6,37.5,37.54,61200.0,22.7677,22.7737,22.7132,22.7374,61200.0
2010-01-25 10:45:00,37.54,37.62,37.52,37.59,52100.0,22.7374,22.7859,22.7253,22.7677,52100.0
2010-01-25 10:50:00,37.6,37.66,37.55,37.61,94400.0,22.7737,22.8101,22.7435,22.7798,94400.0
2010-01-25 10:55:00,37.62,37.64,37.58,37.6,104100.0,22.7859,22.798,22.7616,22.7737,104100.0
2010-01-25 11:00:00,37.61,37.65,37.54,37.56,83300.0,22.7798,22.804,22.7374,22.7495,83300.0
2010-01-25 11:05:00,37.56,37.62,37.48,37.62,114800.0,22.7495,22.7859,22.7011,22.7859,114800.0
2010-01-25 11:10:00,37.63,37.66,37.56,37.58,75900.0,22.7919,22.8101,22.7495,22.7616,75900.0
2010-01-25 11:15:00,37.57,37.69,37.55,37.66,57600.0,22.7556,22.8282,22.7435,22.8101,57600.0
2010-01-25 11:20:00,37.66,37.68,37.59,37.59,75500.0,22.8101,22.8222,22.7677,22.7677,75500.0
2010-01-25 11:25:00,37.58,37.64,37.56,37.58,64400.0,22.7616,22.798,22.7495,22.7616,64400.0
2010-01-25 11:30:00,37.57,37.65,37.56,37.61,38300.0,22.7556,22.804,22.7495,22.7798,38300.0
2010-01-25 11:35:00,37.6,37.61,37.53,37.58,49700.0,22.7737,22.7798,22.7313,22.7616,49700.0
2010-01-25 11:40:00,37.58,37.64,37.54,37.54,67800.0,22.7616,22.798,22.7374,22.7374,67800.0
2010-01-25 11:45:00,37.54,37.58,37.51,37.58,49400.0,22.7374,22.7616,22.7192,22.7616,49400.0
2010-01-25 11:50:00,37.59,37.67,37.58,37.64,66400.0,22.7677,22.8161,22.7616,22.798,66400.0
2010-01-25 11:55:00,37.65,37.65,37.59,37.59,160500.0,22.804,22.804,22.7677,22.7677,160500.0
2010-01-25 12:00:00,37.59,37.65,37.59,37.64,41700.0,22.7677,22.804,22.7677,22.798,41700.0
2010-01-25 12:05:00,37.65,37.7,37.62,37.62,62600.0,22.804,22.8343,22.7859,22.7859,62600.0
2010-01-25 12:10:00,37.62,37.69,37.61,37.65,33100.0,22.7859,22.8282,22.7798,22.804,33100.0
2010-01-25 12:15:00,37.64,37.65,37.6,37.62,42300.0,22.798,22.804,22.7737,22.7859,42300.0
2010-01-25 12:20:00,37.63,37.74,37.62,37.71,63300.0,22.7919,22.8585,22.7859,22.8404,63300.0
2010-01-25 12:25:00,37.71,37.72,37.64,37.66,70200.0,22.8404,22.8464,22.798,22.8101,70200.0
2010-01-25 12:30:00,37.66,37.67,37.63,37.65,14100.0,22.8101,22.8161,22.7919,22.804,14100.0
2010-01-25 12:35:00,37.65,37.69,37.65,37.65,19300.0,22.804,22.8282,22.804,22.804,19300.0
2010-01-25 12:40:00,37.64,37.66,37.62,37.64,14400.0,22.798,22.8101,22.7859,22.798,14400.0
2010-01-25 12:45:00,37.64,37.66,37.58,37.63,27200.0,22.798,22.8101,22.7616,22.7919,27200.0
2010-01-25 12:50:00,37.63,37.67,37.61,37.67,22200.0,22.7919,22.8161,22.7798,22.8161,22200.0
2010-01-25 12:55:00,37.67,37.69,37.65,37.65,24500.0,22.8161,22.8282,22.804,22.804,24500.0
2010-01-25 13:00:00,37.65,37.67,37.63,37.65,18200.0,22.804,22.8161,22.7919,22.804,18200.0
2010-01-25 13:05:00,37.64,37.65,37.56,37.58,20900.0,22.798,22.804,22.7495,22.7616,20900.0
2010-01-25 13:10:00,37.58,37.61,37.55,37.61,26800.0,22.7616,22.7798,22.7435,22.7798,26800.0
2010-01-25 13:15:00,37.6,37.62,37.58,37.6,18500.0,22.7737,22.7859,22.7616,22.7737,18500.0
2010-01-25 13:20:00,37.6,37.69,37.6,37.68,24800.0,22.7737,22.8282,22.7737,22.8222,24800.0
2010-01-25 13:25:00,37.67,37.69,37.64,37.65,47000.0,22.8161,22.8282,22.798,22.804,47000.0
2010-01-25 13:30:00,37.65,37.67,37.62,37.63,37700.0,22.804,22.8161,22.7859,22.7919,37700.0
2010-01-25 13:35:00,37.62,37.66,37.6,37.65,29600.0,22.7859,22.8101,22.7737,22.804,29600.0
2010-01-25 13:40:00,37.65,37.68,37.62,37.65,31300.0,22.804,22.8222,22.7859,22.804,31300.0
2010-01-25 13:45:00,37.65,37.69,37.65,37.66,20800.0,22.804,22.8282,22.804,22.8101,20800.0
2010-01-25 13:50:00,37.67,37.72,37.66,37.7,67300.0,22.8161,22.8464,22.8101,22.8343,67300.0
2010-01-25 13:55:00,37.71,37.75,37.69,37.69,24100.0,22.8404,22.8646,22.8282,22.8282,24100.0
2010-01-25 14:00:00,37.69,37.7,37.64,37.66,36400.0,22.8282,22.8343,22.798,22.8101,36400.0
2010-01-25 14:05:00,37.66,37.71,37.65,37.71,15800.0,22.8101,22.8404,22.804,22.8404,15800.0
2010-01-25 14:10:00,37.71,37.72,37.67,37.7,22500.0,22.8404,22.8464,22.8161,22.8343,22500.0
2010-01-25 14:15:00,37.7,37.71,37.67,37.67,45000.0,22.8343,22.8404,22.8161,22.8161,45000.0
2010-01-25 14:20:00,37.68,37.71,37.67,37.7,20000.0,22.8222,22.8404,22.8161,22.8343,20000.0
2010-01-25 14:25:00,37.7,37.74,37.7,37.73,35400.0,22.8343,22.8585,22.8343,22.8525,35400.0
2010-01-25 14:30:00,37.74,37.74,37.71,37.72,49100.0,22.8585,22.8585,22.8404,22.8464,49100.0
2010-01-25 14:35:00,37.71,37.71,37.65,37.65,34900.0,22.8404,22.8404,22.804,22.804,34900.0
2010-01-25 14:40:00,37.65,37.72,37.65,37.7,35900.0,22.804,22.8464,22.804,22.8343,35900.0
2010-01-25 14:45:00,37.7,37.73,37.69,37.73,34400.0,22.8343,22.8525,22.8282,22.8525,34400.0
2010-01-25 14:50:00,37.72,37.75,37.71,37.71,63400.0,22.8464,22.8646,22.8404,22.8404,63400.0
2010-01-25 14:55:00,37.71,37.77,37.69,37.77,41400.0,22.8404,22.8767,22.8282,22.8767,41400.0
2010-01-25 15:00:00,37.78,37.79,37.72,37.75,46500.0,22.8828,22.8888,22.8464,22.8646,46500.0
2010-01-25 15:05:00,37.74,37.84,37.73,37.83,108700.0,22.8585,22.9191,22.8525,22.913,108700.0
2010-01-25 15:10:00,37.82,37.83,37.75,37.75,51400.0,22.907,22.913,22.8646,22.8646,51400.0
2010-01-25 15:15:00,37.75,37.79,37.72,37.72,53500.0,22.8646,22.8888,22.8464,22.8464,53500.0
2010-01-25 15:20:00,37.72,37.75,37.71,37.74,38200.0,22.8464,22.8646,22.8404,22.8585,38200.0
2010-01-25 15:25:00,37.74,37.74,37.66,37.66,53700.0,22.8585,22.8585,22.8101,22.8101,53700.0
2010-01-25 15:30:00,37.67,37.68,37.63,37.64,96900.0,22.8161,22.8222,22.7919,22.798,96900.0
2010-01-25 15:35:00,37.64,37.69,37.63,37.65,92100.0,22.798,22.8282,22.7919,22.804,92100.0
2010-01-25 15:40:00,37.65,37.65,37.55,37.55,90600.0,22.804,22.804,22.7435,22.7435,90600.0
2010-01-25 15:45:00,37.55,37.56,37.5,37.51,159900.0,22.7435,22.7495,22.7132,22.7192,159900.0
2010-01-25 15:50:00,37.5,37.57,37.5,37.53,133200.0,22.7132,22.7556,22.7132,22.7313,133200.0
2010-01-25 15:55:00,37.53,37.59,37.53,37.54,132700.0,22.7313,22.7677,22.7313,22.7374,132700.0
2010-01-26 09:30:00,37.13,37.26,37.01,37.17,150000.0,22.4891,22.5678,22.4164,22.5133,150000.0
2010-01-26 09:35:00,37.16,37.5,37.16,37.45,124800.0,22.5072,22.7132,22.5072,22.6829,124800.0
2010-01-26 09:40:00,37.46,37.49,37.36,37.42,49500.0,22.6889,22.7071,22.6284,22.6647,49500.0
2010-01-26 09:45:00,37.41,37.43,37.23,37.25,66000.0,22.6587,22.6708,22.5496,22.5617,66000.0
2010-01-26 09:50:00,37.25,37.33,37.13,37.13,87100.0,22.5617,22.6102,22.4891,22.4891,87100.0
2010-01-26 09:55:00,37.14,37.25,37.11,37.23,70800.0,22.4951,22.5617,22.477,22.5496,70800.0
2010-01-26 10:00:00,37.2,37.39,37.2,37.35,82800.0,22.5315,22.6465,22.5315,22.6223,82800.0
2010-01-26 10:05:00,37.35,37.5,37.34,37.49,139000.0,22.6223,22.7132,22.6163,22.7071,139000.0
2010-01-26 10:10:00,37.49,37.58,37.45,37.45,123600.0,22.7071,22.7616,22.6829,22.6829,123600.0
2010-01-26 10:15:00,37.46,37.5,37.43,37.45,85700.0,22.6889,22.7132,22.6708,22.6829,85700.0
2010-01-26 10:20:00,37.45,37.49,37.36,37.4,62000.0,22.6829,22.7071,22.6284,22.6526,62000.0
2010-01-26 10:25:00,37.38,37.4,37.28,37.29,52000.0,22.6405,22.6526,22.5799,22.586,52000.0
2010-01-26 10:30:00,37.29,37.33,37.27,37.3,52300.0,22.586,22.6102,22.5739,22.592,52300.0
2010-01-26 10:35:00,37.31,37.33,37.23,37.27,95100.0,22.5981,22.6102,22.5496,22.5739,95100.0
2010-01-26 10:40:00,37.27,37.33,37.26,37.32,34700.0,22.5739,22.6102,22.5678,22.6041,34700.0
2010-01-26 10:45:00,37.32,37.36,37.31,37.36,54600.0,22.6041,22.6284,22.5981,22.6284,54600.0
2010-01-26 10:50:00,37.35,37.4,37.33,37.35,53700.0,22.6223,22.6526,22.6102,22.6223,53700.0
2010-01-26 10:55:00,37.36,37.36,37.27,37.29,49400.0,22.6284,22.6284,22.5739,22.586,49400.0
2010-01-26 11:00:00,37.29,37.3,37.25,37.27,46400.0,22.586,22.592,22.5617,22.5739,46400.0
2010-01-26 11:05:00,37.27,37.36,37.26,37.33,56200.0,22.5739,22.6284,22.5678,22.6102,56200.0
2010-01-26 11:10:00,37.34,37.35,37.26,37.32,46100.0,22.6163,22.6223,22.5678,22.6041,46100.0
2010-01-26 11:15:00,37.32,37.33,37.31,37.32,38700.0,22.6041,22.6102,22.5981,22.6041,38700.0
2010-01-26 11:20:00,37.32,37.35,37.32,37.33,43900.0,22.6041,22.6223,22.6041,22.6102,43900.0
2010-01-26 11:25:00,37.33,37.34,37.28,37.29,119500.0,22.6102,22.6163,22.5799,22.586,119500.0
2010-01-26 11:30:00,37.3,37.31,37.25,37.25,55500.0,22.592,22.5981,22.5617,22.5617,55500.0
2010-01-26 11:35:00,37.25,37.36,37.25,37.34,244800.0,22.5617,22.6284,22.5617,22.6163,244800.0
2010-01-26 11:40:00,37.34,37.37,37.31,37.32,46200.0,22.6163,22.6344,22.5981,22.6041,46200.0
2010-01-26 11:45:00,37.32,37.33,37.29,37.32,67800.0,22.6041,22.6102,22.586,22.6041,67800.0
2010-01-26 11:50:00,37.31,37.33,37.3,37.32,60000.0,22.5981,22.6102,22.592,22.6041,60000.0
2010-01-26 11:55:00,37.33,37.33,37.25,37.26,63200.0,22.6102,22.6102,22.5617,22.5678,63200.0
2010-01-26 12:00:00,37.26,37.29,37.25,37.28,54500.0,22.5678,22.586,22.5617,22.5799,54500.0
2010-01-26 12:05:00,37.28,37.31,37.27,37.3,43900.0,22.5799,22.5981,22.5739,22.592,43900.0
2010-01-26 12:10:00,37.3,37.33,37.28,37.28,82900.0,22.592,22.6102,22.5799,22.5799,82900.0
2010-01-26 12:15:00,37.29,37.31,37.27,37.27,80900.0,22.586,22.5981,22.5739,22.5739,80900.0
2010-01-26 12:20:00,37.27,37.28,37.25,37.26,63000.0,22.5739,22.5799,22.5617,22.5678,63000.0
2010-01-26 12:25:00,37.26,37.28,37.25,37.26,68000.0,22.5678,22.5799,22.5617,22.5678,68000.0
2010-01-26 12:30:00,37.27,37.27,37.2,37.22,93500.0,22.5739,22.5739,22.5315,22.5436,93500.0
2010-01-26 12:35:00,37.21,37.27,37.21,37.25,75000.0,22.5375,22.5739,22.5375,22.5617,75000.0
2010-01-26 12:40:00,37.24,37.29,37.23,37.25,72000.0,22.5557,22.586,22.5496,22.5617,72000.0
2010-01-26 12:45:00,37.25,37.31,37.25,37.28,84800.0,22.5617,22.5981,22.5617,22.5799,84800.0
2010-01-26 12:50:00,37.29,37.31,37.27,37.29,59100.0,22.586,22.5981,22.5739,22.586,59100.0
2010-01-26 12:55:00,37.3,37.33,37.28,37.32,44000.0,22.592,22.6102,22.5799,22.6041,44000.0
2010-01-26 13:00:00,37.32,37.33,37.29,37.29,63500.0,22.6041,22.6102,22.586,22.586,63500.0
2010-01-26 13:05:00,37.29,37.3,37.23,37.24,80000.0,22.586,22.592,22.5496,22.5557,80000.0
2010-01-26 13:10:00,37.24,37.29,37.24,37.25,53400.0,22.5557,22.586,22.5557,22.5617,53400.0
2010-01-26 13:15:00,37.24,37.27,37.2,37.2,54300.0,22.5557,22.5739,22.5315,22.5315,54300.0
2010-01-26 13:20:00,37.2,37.25,37.2,37.25,94500.0,22.5315,22.5617,22.5315,22.5617,94500.0
2010-01-26 13:25:00,37.24,37.27,37.23,37.26,102200.0,22.5557,22.5739,22.5496,22.5678,102200.0
2010-01-26 13:30:00,37.26,37.27,37.24,37.26,146700.0,22.5678,22.5739,22.5557,22.5678,146700.0
2010-01-26 13:35:00,37.26,37.34,37.26,37.32,62200.0,22.5678,22.6163,22.5678,22.6041,62200.0
2010-01-26 13:40:00,37.32,37.35,37.29,37.29,64000.0,22.6041,22.6223,22.586,22.586,64000.0
2010-01-26 13:45:00,37.3,37.31,37.25,37.29,90900.0,22.592,22.5981,22.5617,22.586,90900.0
2010-01-26 13:50:00,37.29,37.31,37.28,37.3,37200.0,22.586,22.5981,22.5799,22.592,37200.0
2010-01-26 13:55:00,37.3,37.35,37.3,37.33,84100.0,22.592,22.6223,22.592,22.6102,84100.0
2010-01-26 14:00:00,37.33,37.38,37.3,37.33,98400.0,22.6102,22.6405,22.592,22.6102,98400.0
2010-01-26 14:05:00,37.33,37.36,37.29,37.3,60600.0,22.6102,22.6284,22.586,22.592,60600.0
2010-01-26 14:10:00,37.3,37.32,37.27,37.29,56000.0,22.592,22.6041,22.5739,22.586,56000.0
2010-01-26 14:15:00,37.29,37.29,37.23,37.24,34200.0,22.586,22.586,22.5496,22.5557,34200.0
2010-01-26 14:20:00,37.23,37.29,37.23,37.28,48500.0,22.5496,22.586,22.5496,22.5799,48500.0
2010-01-26 14:25:00,37.27,37.27,37.19,37.21,46100.0,22.5739,22.5739,22.5254,22.5375,46100.0
2010-01-26 14:30:00,37.2,37.25,37.2,37.23,45400.0,22.5315,22.5617,22.5315,22.5496,45400.0
2010-01-26 14:35:00,37.24,37.27,37.18,37.2,45500.0,22.5557,22.5739,22.5193,22.5315,45500.0
2010-01-26 14:40:00,37.2,37.23,37.18,37.2,80200.0,22.5315,22.5496,22.5193,22.5315,80200.0
2010-01-26 14:45:00,37.2,37.22,37.17,37.21,84000.0,22.5315,22.5436,22.5133,22.5375,84000.0
2010-01-26 14:50:00,37.2,37.23,37.19,37.2,85400.0,22.5315,22.5496,22.5254,22.5315,85400.0
2010-01-26 14:55:00,37.2,37.24,37.19,37.22,76300.0,22.5315,22.5557,22.5254,22.5436,76300.0
2010-01-26 15:00:00,37.21,37.25,37.2,37.2,62900.0,22.5375,22.5617,22.5315,22.5315,62900.0
2010-01-26 15:05:00,37.2,37.22,37.17,37.17,49000.0,22.5315,22.5436,22.5133,22.5133,49000.0
2010-01-26 15:10:00,37.17,37.19,37.15,37.15,52000.0,22.5133,22.5254,22.5012,22.5012,52000.0
2010-01-26 15:15:00,37.14,37.18,37.12,37.14,93700.0,22.4951,22.5193,22.483,22.4951,93700.0
2010-01-26 15:20:00,37.15,37.16,37.05,37.06,99500.0,22.5012,22.5072,22.4406,22.4467,99500.0
2010-01-26 15:25:00,37.06,37.11,37.05,37.09,84900.0,22.4467,22.477,22.4406,22.4648,84900.0
2010-01-26 15:30:00,37.1,37.16,37.05,37.05,104500.0,22.4709,22.5072,22.4406,22.4406,104500.0
2010-01-26 15:35:00,37.06,37.1,37.05,37.1,101500.0,22.4467,22.4709,22.4406,22.4709,101500.0
2010-01-26 15:40:00,37.1,37.11,37.05,37.05,244200.0,22.4709,22.477,22.4406,22.4406,244200.0
2010-01-26 15:45:00,37.06,37.12,37.05,37.1,159500.0,22.4467,22.483,22.4406,22.4709,159500.0
2010-01-26 15:50:00,37.1,37.17,37.06,37.13,258600.0,22.4709,22.5133,22.4467,22.4891,258600.0
2010-01-26 15:55:00,37.13,37.14,37.05,37.06,315500.0,22.4891,22.4951,22.4406,22.4467,315500.0
2010-01-27 09:30:00,37.25,37.39,37.13,37.29,205800.0,22.5617,22.6465,22.4891,22.586,205800.0
2010-01-27 09:35:00,37.31,37.35,37.17,37.31,151400.0,22.5981,22.6223,22.5133,22.5981,151400.0
2010-01-27 09:40:00,37.3,37.32,37.07,37.12,114700.0,22.592,22.6041,22.4527,22.483,114700.0
2010-01-27 09:45:00,37.1,37.22,37.09,37.15,109200.0,22.4709,22.5436,22.4648,22.5012,109200.0
2010-01-27 09:50:00,37.14,37.23,37.1,37.16,108100.0,22.4951,22.5496,22.4709,22.5072,108100.0
2010-01-27 09:55:00,37.17,37.24,37.12,37.19,76900.0,22.5133,22.5557,22.483,22.5254,76900.0
2010-01-27 10:00:00,37.18,37.18,37.06,37.1,132700.0,22.5193,22.5193,22.4467,22.4709,132700.0
2010-01-27 10:05:00,37.1,37.19,37.08,37.16,105100.0,22.4709,22.5254,22.4588,22.5072,105100.0
2010-01-27 10:10:00,37.17,37.18,37.08,37.15,76700.0,22.5133,22.5193,22.4588,22.5012,76700.0
2010-01-27 10:15:00,37.14,37.15,37.05,37.07,140200.0,22.4951,22.5012,22.4406,22.4527,140200.0
2010-01-27 10:20:00,37.08,37.1,37.02,37.1,214600.0,22.4588,22.4709,22.4224,22.4709,214600.0
2010-01-27 10:25:00,37.1,37.24,37.08,37.2,100700.0,22.4709,22.5557,22.4588,22.5315,100700.0
2010-01-27 10:30:00,37.21,37.35,37.18,37.34,92400.0,22.5375,22.6223,22.5193,22.6163,92400.0
2010-01-27 10:35:00,37.33,37.37,37.21,37.3,113300.0,22.6102,22.6344,22.5375,22.592,113300.0
2010-01-27 10:40:00,37.3,37.44,37.26,37.42,164700.0,22.592,22.6768,22.5678,22.6647,164700.0
2010-01-27 10:45:00,37.43,37.44,37.25,37.25,114600.0,22.6708,22.6768,22.5617,22.5617,114600.0
2010-01-27 10:50:00,37.26,37.34,37.24,37.29,116600.0,22.5678,22.6163,22.5557,22.586,116600.0
2010-01-27 10:55:00,37.3,37.36,37.28,37.33,217000.0,22.592,22.6284,22.5799,22.6102,217000.0
2010-01-27 11:00:00,37.33,37.35,37.29,37.3,109900.0,22.6102,22.6223,22.586,22.592,109900.0
2010-01-27 11:05:00,37.3,37.31,37.22,37.24,50400.0,22.592,22.5981,22.5436,22.5557,50400.0
2010-01-27 11:10:00,37.24,37.24,37.16,37.16,38200.0,22.5557,22.5557,22.5072,22.5072,38200.0
2010-01-27 11:15:00,37.16,37.22,37.09,37.21,78800.0,22.5072,22.5436,22.4648,22.5375,78800.0
2010-01-27 11:20:00,37.22,37.22,37.1,37.17,42000.0,22.5436,22.5436,22.4709,22.5133,42000.0
2010-01-27 11:25:00,37.17,37.21,37.11,37.12,57900.0,22.5133,22.5375,22.477,22.483,57900.0
2010-01-27 11:30:00,37.12,37.16,37.1,37.14,38200.0,22.483,22.5072,22.4709,22.4951,38200.0
2010-01-27 11:35:00,37.15,37.16,37.07,37.12,60100.0,22.5012,22.5072,22.4527,22.483,60100.0
2010-01-27 11:40:00,37.12,37.12,37.09,37.11,23500.0,22.483,22.483,22.4648,22.477,23500.0
2010-01-27 11:45:00,37.12,37.15,37.1,37.12,39000.0,22.483,22.5012,22.4709,22.483,39000.0
2010-01-27 11:50:00,37.12,37.21,37.1,37.18,60800.0,22.483,22.5375,22.4709,22.5193,60800.0
2010-01-27 11:55:00,37.18,37.19,37.1,37.13,23700.0,22.5193,22.5254,22.4709,22.4891,23700.0
2010-01-27 12:00:00,37.14,37.16,37.11,37.11,14600.0,22.4951,22.5072,22.477,22.477,14600.0
2010-01-27 12:05:00,37.12,37.17,37.11,37.14,22200.0,22.483,22.5133,22.477,22.4951,22200.0
2010-01-27 12:10:00,37.14,37.14,37.09,37.09,39200.0,22.4951,22.4951,22.4648,22.4648,39200.0
2010-01-27 12:15:00,37.09,37.09,37.01,37.01,60500.0,22.4648,22.4648,22.4164,22.4164,60500.0
2010-01-27 12:20:00,37.01,37.06,37.01,37.05,88400.0,22.4164,22.4467,22.4164,22.4406,88400.0
2010-01-27 12:25:00,37.05,37.07,37.02,37.07,83900.0,22.4406,22.4527,22.4224,22.4527,83900.0
2010-01-27 12:30:00,37.06,37.08,37.04,37.05,34400.0,22.4467,22.4588,22.4346,22.4406,34400.0
2010-01-27 12:35:00,37.05,37.07,37.03,37.06,57600.0,22.4406,22.4527,22.4285,22.4467,57600.0
2010-01-27 12:40:00,37.06,37.06,37.03,37.04,31500.0,22.4467,22.4467,22.4285,22.4346,31500.0
2010-01-27 12:45:00,37.04,37.06,37.01,37.05,59800.0,22.4346,22.4467,22.4164,22.4406,59800.0
2010-01-27 12:50:00,37.05,37.06,37.01,37.02,71000.0,22.4406,22.4467,22.4164,22.4224,71000.0
2010-01-27 12:55:00,37.02,37.03,36.94,36.96,109100.0,22.4224,22.4285,22.374,22.3861,109100.0
2010-01-27 13:00:00,36.96,36.98,36.91,36.93,33700.0,22.3861,22.3982,22.3558,22.3679,33700.0
2010-01-27 13:05:00,36.94,37.02,36.93,37.0,62400.0,22.374,22.4224,22.3679,22.4103,62400.0
2010-01-27 13:10:00,37.0,37.01,36.95,36.95,41800.0,22.4103,22.4164,22.38,22.38,41800.0
2010-01-27 13:15:00,36.94,36.96,36.9,36.91,81900.0,22.374,22.3861,22.3498,22.3558,81900.0
2010-01-27 13:20:00,36.91,36.96,36.91,36.95,54900.0,22.3558,22.3861,22.3558,22.38,54900.0
2010-01-27 13:25:00,36.94,36.98,36.94,36.96,36700.0,22.374,22.3982,22.374,22.3861,36700.0
2010-01-27 13:30:00,36.96,37.02,36.96,36.99,51300.0,22.3861,22.4224,22.3861,22.4043,51300.0
2010-01-27 13:35:00,36.99,37.0,36.95,36.96,42100.0,22.4043,22.4103,22.38,22.3861,42100.0
2010-01-27 13:40:00,36.95,36.96,36.93,36.94,33400.0,22.38,22.3861,22.3679,22.374,33400.0
2010-01-27 13:45:00,36.95,36.96,36.92,36.95,37700.0,22.38,22.3861,22.3619,22.38,37700.0
2010-01-27 13:50:00,36.95,37.0,36.95,36.97,46600.0,22.38,22.4103,22.38,22.3922,46600.0
2010-01-27 13:55:00,36.97,36.97,36.93,36.94,25900.0,22.3922,22.3922,22.3679,22.374,25900.0
2010-01-27 14:00:00,36.94,37.02,36.93,36.99,52600.0,22.374,22.4224,22.3679,22.4043,52600.0
2010-01-27 14:05:00,36.99,37.02,36.95,36.95,53800.0,22.4043,22.4224,22.38,22.38,53800.0
2010-01-27 14:10:00,36.96,37.0,36.96,36.99,48000.0,22.3861,22.4103,22.3861,22.4043,48000.0
2010-01-27 14:15:00,36.99,37.03,36.83,37.02,140200.0,22.4043,22.4285,22.3074,22.4224,140200.0
2010-01-27 14:20:00,37.03,37.04,36.9,36.98,97400.0,22.4285,22.4346,22.3498,22.3982,97400.0
2010-01-27 14:25:00,36.93,36.99,36.87,36.95,94700.0,22.3679,22.4043,22.3316,22.38,94700.0
2010-01-27 14:30:00,36.95,37.0,36.92,36.98,61800.0,22.38,22.4103,22.3619,22.3982,61800.0
2010-01-27 14:35:00,36.98,37.09,36.94,37.06,149800.0,22.3982,22.4648,22.374,22.4467,149800.0
2010-01-27 14:40:00,37.06,37.21,37.06,37.07,159500.0,22.4467,22.5375,22.4467,22.4527,159500.0
2010-01-27 14:45:00,37.08,37.08,37.0,37.01,150300.0,22.4588,22.4588,22.4103,22.4164,150300.0
2010-01-27 14:50:00,37.01,37.05,36.94,37.01,108900.0,22.4164,22.4406,22.374,22.4164,108900.0
2010-01-27 14:55:00,37.01,37.05,36.96,37.03,137900.0,22.4164,22.4406,22.3861,22.4285,137900.0
2010-01-27 15:00:00,37.03,37.07,37.0,37.01,147000.0,22.4285,22.4527,22.4103,22.4164,147000.0
2010-01-27 15:05:00,37.0,37.03,36.92,36.98,114300.0,22.4103,22.4285,22.3619,22.3982,114300.0
2010-01-27 15:10:00,36.98,36.99,36.89,36.99,65700.0,22.3982,22.4043,22.3437,22.4043,65700.0
2010-01-27 15:15:00,36.99,37.01,36.9,36.93,79900.0,22.4043,22.4164,22.3498,22.3679,79900.0
2010-01-27 15:20:00,36.93,37.03,36.93,37.0,197500.0,22.3679,22.4285,22.3679,22.4103,197500.0
2010-01-27 15:25:00,37.0,37.09,36.98,37.08,121900.0,22.4103,22.4648,22.3982,22.4588,121900.0
2010-01-27 15:30:00,37.08,37.15,37.05,37.11,252800.0,22.4588,22.5012,22.4406,22.477,252800.0
2010-01-27 15:35:00,37.11,37.12,37.06,37.09,180600.0,22.477,22.483,22.4467,22.4648,180600.0
2010-01-27 15:40:00,37.09,37.11,37.02,37.03,235300.0,22.4648,22.477,22.4224,22.4285,235300.0
2010-01-27 15:45:00,37.03,37.03,36.93,36.95,288600.0,22.4285,22.4285,22.3679,22.38,288600.0
2010-01-27 15:50:00,36.95,37.0,36.94,36.95,348800.0,22.38,22.4103,22.374,22.38,348800.0
2010-01-27 15:55:00,36.96,36.96,36.88,36.93,513600.0,22.3861,22.3861,22.3376,22.3679,513600.0
2010-01-28 09:30:00,36.95,37.05,36.9,36.98,166600.0,22.38,22.4406,22.3498,22.3982,166600.0
2010-01-28 09:35:00,36.98,37.09,36.96,37.01,141800.0,22.3982,22.4648,22.3861,22.4164,141800.0
2010-01-28 09:40:00,37.01,37.02,36.92,36.96,100100.0,22.4164,22.4224,22.3619,22.3861,100100.0
2010-01-28 09:45:00,36.97,36.98,36.85,36.87,116900.0,22.3922,22.3982,22.3195,22.3316,116900.0
2010-01-28 09:50:00,36.89,36.95,36.84,36.86,86200.0,22.3437,22.38,22.3134,22.3255,86200.0
2010-01-28 09:55:00,36.85,36.95,36.81,36.9,121400.0,22.3195,22.38,22.2952,22.3498,121400.0
2010-01-28 10:00:00,36.92,36.94,36.8,36.8,144100.0,22.3619,22.374,22.2892,22.2892,144100.0
2010-01-28 10:05:00,36.79,36.81,36.7,36.72,268200.0,22.2831,22.2952,22.2286,22.2407,268200.0
2010-01-28 10:10:00,36.7,36.8,36.63,36.78,132000.0,22.2286,22.2892,22.1862,22.2771,132000.0
2010-01-28 10:15:00,36.78,36.78,36.68,36.73,80300.0,22.2771,22.2771,22.2165,22.2468,80300.0
2010-01-28 10:20:00,36.72,36.79,36.7,36.73,49600.0,22.2407,22.2831,22.2286,22.2468,49600.0
2010-01-28 10:25:00,36.75,36.79,36.71,36.77,45600.0,22.2589,22.2831,22.2347,22.271,45600.0
2010-01-28 10:30:00,36.75,36.79,36.72,36.75,51800.0,22.2589,22.2831,22.2407,22.2589,51800.0
2010-01-28 10:35:00,36.75,36.76,36.73,36.75,51900.0,22.2589,22.265,22.2468,22.2589,51900.0
2010-01-28 10:40:00,36.75,36.76,36.67,36.69,89100.0,22.2589,22.265,22.2105,22.2226,89100.0
2010-01-28 10:45:00,36.68,36.68,36.5,36.52,117200.0,22.2165,22.2165,22.1075,22.1196,117200.0
2010-01-28 10:50:00,36.52,36.71,36.5,36.51,115400.0,22.1196,22.2347,22.1075,22.1135,115400.0
2010-01-28 10:55:00,36.51,36.51,36.33,36.38,157100.0,22.1135,22.1135,22.0045,22.0348,157100.0
2010-01-28 11:00:00,36.38,36.45,36.27,36.28,127600.0,22.0348,22.0772,21.9682,21.9742,127600.0
2010-01-28 11:05:00,36.29,36.32,36.24,36.28,184200.0,21.9803,21.9985,21.95,21.9742,184200.0
2010-01-28 11:10:00,36.28,36.47,36.28,36.47,77000.0,21.9742,22.0893,21.9742,22.0893,77000.0
2010-01-28 11:15:00,36.46,36.46,36.28,36.32,99300.0,22.0833,22.0833,21.9742,21.9985,99300.0
2010-01-28 11:20:00,36.32,36.42,36.32,36.42,52700.0,21.9985,22.059,21.9985,22.059,52700.0
2010-01-28 11:25:00,36.43,36.44,36.36,36.37,85000.0,22.0651,22.0711,22.0227,22.0287,85000.0
2010-01-28 11:30:00,36.36,36.38,36.15,36.17,123000.0,22.0227,22.0348,21.8955,21.9076,123000.0
2010-01-28 11:35:00,36.16,36.23,36.13,36.21,133400.0,21.9016,21.9439,21.8834,21.9318,133400.0
2010-01-28 11:40:00,36.21,36.29,36.19,36.27,135200.0,21.9318,21.9803,21.9197,21.9682,135200.0
2010-01-28 11:45:00,36.27,36.36,36.26,36.33,64400.0,21.9682,22.0227,21.9621,22.0045,64400.0
2010-01-28 11:50:00,36.32,36.4,36.3,36.4,63700.0,21.9985,22.0469,21.9863,22.0469,63700.0
2010-01-28 11:55:00,36.4,36.44,36.39,36.41,52400.0,22.0469,22.0711,22.0409,22.053,52400.0
2010-01-28 12:00:00,36.41,36.43,36.39,36.41,82600.0,22.053,22.0651,22.0409,22.053,82600.0
2010-01-28 12:05:00,36.42,36.43,36.35,36.35,57400.0,22.059,22.0651,22.0166,22.0166,57400.0
2010-01-28 12:10:00,36.36,36.39,36.34,36.35,38900.0,22.0227,22.0409,22.0106,22.0166,38900.0
2010-01-28 12:15:00,36.35,36.37,36.26,36.27,43400.0,22.0166,22.0287,21.9621,21.9682,43400.0
2010-01-28 12:20:00,36.26,36.27,36.15,36.18,124400.0,21.9621,21.9682,21.8955,21.9137,124400.0
2010-01-28 12:25:00,36.18,36.18,36.11,36.14,86000.0,21.9137,21.9137,21.8713,21.8894,86000.0
2010-01-28 12:30:00,36.14,36.17,36.14,36.15,53800.0,21.8894,21.9076,21.8894,21.8955,53800.0
2010-01-28 12:35:00,36.15,36.19,36.14,36.19,54400.0,21.8955,21.9197,21.8894,21.9197,54400.0
2010-01-28 12:40:00,36.19,36.2,36.11,36.11,62200.0,21.9197,21.9258,21.8713,21.8713,62200.0
2010-01-28 12:45:00,36.11,36.16,36.05,36.14,112200.0,21.8713,21.9016,21.8349,21.8894,112200.0
2010-01-28 12:50:00,36.14,36.22,36.13,36.22,98500.0,21.8894,21.9379,21.8834,21.9379,98500.0
2010-01-28 12:55:00,36.22,36.28,36.2,36.26,261600.0,21.9379,21.9742,21.9258,21.9621,261600.0
2010-01-28 13:00:00,36.26,36.27,36.2,36.24,143400.0,21.9621,21.9682,21.9258,21.95,143400.0
2010-01-28 13:05:00,36.25,36.29,36.23,36.26,78100.0,21.9561,21.9803,21.9439,21.9621,78100.0
2010-01-28 13:10:00,36.25,36.27,36.22,36.23,47200.0,21.9561,21.9682,21.9379,21.9439,47200.0
2010-01-28 13:15:00,36.22,36.26,36.19,36.26,53700.0,21.9379,21.9621,21.9197,21.9621,53700.0
2010-01-28 13:20:00,36.26,36.33,36.25,36.31,60800.0,21.9621,22.0045,21.9561,21.9924,60800.0
2010-01-28 13:25:00,36.32,36.4,36.3,36.38,64100.0,21.9985,22.0469,21.9863,22.0348,64100.0
2010-01-28 13:30:00,36.39,36.47,36.38,36.41,72700.0,22.0409,22.0893,22.0348,22.053,72700.0
2010-01-28 13:35:00,36.41,36.43,36.33,36.38,42800.0,22.053,22.0651,22.0045,22.0348,42800.0
2010-01-28 13:40:00,36.37,36.48,36.37,36.46,74200.0,22.0287,22.0954,22.0287,22.0833,74200.0
2010-01-28 13:45:00,36.45,36.46,36.4,36.44,51400.0,22.0772,22.0833,22.0469,22.0711,51400.0
2010-01-28 13:50:00,36.44,36.48,36.43,36.46,38800.0,22.0711,22.0954,22.0651,22.0833,38800.0
2010-01-28 13:55:00,36.46,36.47,36.4,36.43,79000.0,22.0833,22.0893,22.0469,22.0651,79000.0
2010-01-28 14:00:00,36.43,36.44,36.33,36.37,84600.0,22.0651,22.0711,22.0045,22.0287,84600.0
2010-01-28 14:05:00,36.38,36.44,36.34,36.42,71800.0,22.0348,22.0711,22.0106,22.059,71800.0
2010-01-28 14:10:00,36.42,36.42,36.29,36.34,63400.0,22.059,22.059,21.9803,22.0106,63400.0
2010-01-28 14:15:00,36.34,36.35,36.26,36.32,30700.0,22.0106,22.0166,21.9621,21.9985,30700.0
2010-01-28 14:20:00,36.32,36.4,36.32,36.39,37500.0,21.9985,22.0469,21.9985,22.0409,37500.0
2010-01-28 14:25:00,36.4,36.42,36.36,36.37,36200.0,22.0469,22.059,22.0227,22.0287,36200.0
2010-01-28 14:30:00,36.37,36.37,36.32,36.36,42900.0,22.0287,22.0287,21.9985,22.0227,42900.0
2010-01-28 14:35:00,36.35,36.39,36.32,36.39,81200.0,22.0166,22.0409,21.9985,22.0409,81200.0
2010-01-28 14:40:00,36.38,36.48,36.37,36.46,104900.0,22.0348,22.0954,22.0287,22.0833,104900.0
2010-01-28 14:45:00,36.46,36.51,36.38,36.47,73400.0,22.0833,22.1135,22.0348,22.0893,73400.0
2010-01-28 14:50:00,36.47,36.49,36.45,36.48,122900.0,22.0893,22.1014,22.0772,22.0954,122900.0
2010-01-28 14:55:00,36.48,36.51,36.42,36.42,56700.0,22.0954,22.1135,22.059,22.059,56700.0
2010-01-28 15:00:00,36.42,36.47,36.38,36.47,60000.0,22.059,22.0893,22.0348,22.0893,60000.0
2010-01-28 15:05:00,36.47,36.54,36.46,36.49,133800.0,22.0893,22.1317,22.0833,22.1014,133800.0
2010-01-28 15:10:00,36.49,36.54,36.4,36.42,182600.0,22.1014,22.1317,22.0469,22.059,182600.0
2010-01-28 15:15:00,36.41,36.47,36.37,36.38,136300.0,22.053,22.0893,22.0287,22.0348,136300.0
2010-01-28 15:20:00,36.39,36.52,36.38,36.51,135300.0,22.0409,22.1196,22.0348,22.1135,135300.0
2010-01-28 15:25:00,36.51,36.51,36.4,36.44,105100.0,22.1135,22.1135,22.0469,22.0711,105100.0
2010-01-28 15:30:00,36.43,36.46,36.4,36.46,98300.0,22.0651,22.0833,22.0469,22.0833,98300.0
2010-01-28 15:35:00,36.45,36.54,36.44,36.54,125700.0,22.0772,22.1317,22.0711,22.1317,125700.0
2010-01-28 15:40:00,36.53,36.56,36.4,36.42,262000.0,22.1257,22.1438,22.0469,22.059,262000.0
2010-01-28 15:45:00,36.42,36.44,36.34,36.4,328300.0,22.059,22.0711,22.0106,22.0469,328300.0
2010-01-28 15:50:00,36.4,36.42,36.36,36.36,257600.0,22.0469,22.059,22.0227,22.0227,257600.0
2010-01-28 15:55:00,36.37,36.37,36.32,36.32,248600.0,22.0287,22.0287,21.9985,21.9985,248600.0
2010-01-29 09:30:00,36.55,36.65,36.51,36.65,126900.0,22.1378,22.1983,22.1135,22.1983,126900.0
2010-01-29 09:35:00,36.65,36.73,36.61,36.63,138200.0,22.1983,22.2468,22.1741,22.1862,138200.0
2010-01-29 09:40:00,36.62,36.75,36.58,36.73,126300.0,22.1802,22.2589,22.1559,22.2468,126300.0
2010-01-29 09:45:00,36.72,36.92,36.64,36.9,292000.0,22.2407,22.3619,22.1923,22.3498,292000.0
2010-01-29 09:50:00,36.91,37.04,36.85,37.03,333300.0,22.3558,22.4346,22.3195,22.4285,333300.0
2010-01-29 09:55:00,37.02,37.06,36.83,36.95,117000.0,22.4224,22.4467,22.3074,22.38,117000.0
2010-01-29 10:00:00,36.96,36.96,36.81,36.83,139400.0,22.3861,22.3861,22.2952,22.3074,139400.0
2010-01-29 10:05:00,36.84,36.85,36.66,36.68,220700.0,22.3134,22.3195,22.2044,22.2165,220700.0
2010-01-29 10:10:00,36.67,36.69,36.56,36.63,196100.0,22.2105,22.2226,22.1438,22.1862,196100.0
2010-01-29 10:15:00,36.62,36.72,36.61,36.69,83700.0,22.1802,22.2407,22.1741,22.2226,83700.0
2010-01-29 10:20:00,36.69,36.79,36.65,36.78,156900.0,22.2226,22.2831,22.1983,22.2771,156900.0
2010-01-29 10:25:00,36.78,36.82,36.75,36.77,147100.0,22.2771,22.3013,22.2589,22.271,147100.0
2010-01-29 10:30:00,36.77,36.84,36.73,36.84,148000.0,22.271,22.3134,22.2468,22.3134,148000.0
2010-01-29 10:35:00,36.84,36.9,36.82,36.9,79000.0,22.3134,22.3498,22.3013,22.3498,79000.0
2010-01-29 10:40:00,36.89,36.93,36.86,36.86,129600.0,22.3437,22.3679,22.3255,22.3255,129600.0
2010-01-29 10:45:00,36.86,36.88,36.84,36.85,50200.0,22.3255,22.3376,22.3134,22.3195,50200.0
2010-01-29 10:50:00,36.86,36.89,36.83,36.85,68600.0,22.3255,22.3437,22.3074,22.3195,68600.0
2010-01-29 10:55:00,36.85,36.87,36.74,36.86,150400.0,22.3195,22.3316,22.2528,22.3255,150400.0
2010-01-29 11:00:00,36.85,36.85,36.76,36.83,92700.0,22.3195,22.3195,22.265,22.3074,92700.0
2010-01-29 11:05:00,36.84,36.84,36.75,36.79,110400.0,22.3134,22.3134,22.2589,22.2831,110400.0
2010-01-29 11:10:00,36.8,36.87,36.76,36.78,215800.0,22.2892,22.3316,22.265,22.2771,215800.0
2010-01-29 11:15:00,36.78,36.83,36.76,36.8,78000.0,22.2771,22.3074,22.265,22.2892,78000.0
2010-01-29 11:20:00,36.79,36.92,36.73,36.9,231100.0,22.2831,22.3619,22.2468,22.3498,231100.0
2010-01-29 11:25:00,36.89,36.91,36.8,36.81,64900.0,22.3437,22.3558,22.2892,22.2952,64900.0
2010-01-29 11:30:00,36.81,36.86,36.76,36.84,166300.0,22.2952,22.3255,22.265,22.3134,166300.0
2010-01-29 11:35:00,36.85,36.98,36.85,36.97,87900.0,22.3195,22.3982,22.3195,22.3922,87900.0
2010-01-29 11:40:00,36.96,36.97,36.92,36.93,40800.0,22.3861,22.3922,22.3619,22.3679,40800.0
2010-01-29 11:45:00,36.94,36.99,36.93,36.97,86500.0,22.374,22.4043,22.3679,22.3922,86500.0
2010-01-29 11:50:00,36.97,37.04,36.94,37.04,205600.0,22.3922,22.4346,22.374,22.4346,205600.0
2010-01-29 11:55:00,37.03,37.06,36.96,36.97,119100.0,22.4285,22.4467,22.3861,22.3922,119100.0
2010-01-29 12:00:00,36.95,36.96,36.82,36.82,104200.0,22.38,22.3861,22.3013,22.3013,104200.0
2010-01-29 12:05:00,36.82,36.83,36.74,36.81,106100.0,22.3013,22.3074,22.2528,22.2952,106100.0
2010-01-29 12:10:00,36.79,36.89,36.79,36.87,85300.0,22.2831,22.3437,22.2831,22.3316,85300.0
2010-01-29 12:15:00,36.87,36.96,36.86,36.96,38900.0,22.3316,22.3861,22.3255,22.3861,38900.0
2010-01-29 12:20:00,36.95,36.96,36.89,36.91,26300.0,22.38,22.3861,22.3437,22.3558,26300.0
2010-01-29 12:25:00,36.9,36.93,36.85,36.86,45700.0,22.3498,22.3679,22.3195,22.3255,45700.0
2010-01-29 12:30:00,36.86,36.94,36.84,36.94,190800.0,22.3255,22.374,22.3134,22.374,190800.0
2010-01-29 12:35:00,36.93,37.0,36.93,36.98,43900.0,22.3679,22.4103,22.3679,22.3982,43900.0
2010-01-29 12:40:00,36.98,36.99,36.91,36.97,33600.0,22.3982,22.4043,22.3558,22.3922,33600.0
2010-01-29 12:45:00,36.97,37.01,36.95,37.0,59300.0,22.3922,22.4164,22.38,22.4103,59300.0
2010-01-29 12:50:00,37.01,37.06,36.97,37.06,49300.0,22.4164,22.4467,22.3922,22.4467,49300.0
2010-01-29 12:55:00,37.05,37.13,37.04,37.11,93200.0,22.4406,22.4891,22.4346,22.477,93200.0
2010-01-29 13:00:00,37.12,37.12,37.01,37.02,56100.0,22.483,22.483,22.4164,22.4224,56100.0
2010-01-29 13:05:00,37.03,37.07,37.02,37.06,73000.0,22.4285,22.4527,22.4224,22.4467,73000.0
2010-01-29 13:10:00,37.05,37.09,37.04,37.06,72800.0,22.4406,22.4648,22.4346,22.4467,72800.0
2010-01-29 13:15:00,37.04,37.09,37.03,37.05,113400.0,22.4346,22.4648,22.4285,22.4406,113400.0
2010-01-29 13:20:00,37.05,37.09,37.02,37.04,93400.0,22.4406,22.4648,22.4224,22.4346,93400.0
2010-01-29 13:25:00,37.04,37.05,37.02,37.02,30000.0,22.4346,22.4406,22.4224,22.4224,30000.0
2010-01-29 13:30:00,37.03,37.03,36.94,36.97,58000.0,22.4285,22.4285,22.374,22.3922,58000.0
2010-01-29 13:35:00,36.97,37.06,36.96,36.98,59300.0,22.3922,22.4467,22.3861,22.3982,59300.0
2010-01-29 13:40:00,36.98,36.99,36.87,36.87,101500.0,22.3982,22.4043,22.3316,22.3316,101500.0
2010-01-29 13:45:00,36.87,36.92,36.87,36.89,59200.0,22.3316,22.3619,22.3316,22.3437,59200.0
2010-01-29 13:50:00,36.89,36.91,36.86,36.86,88200.0,22.3437,22.3558,22.3255,22.3255,88200.0
2010-01-29 13:55:00,36.86,36.92,36.84,36.92,84200.0,22.3255,22.3619,22.3134,22.3619,84200.0
2010-01-29 14:00:00,36.93,36.94,36.89,36.94,45300.0,22.3679,22.374,22.3437,22.374,45300.0
2010-01-29 14:05:00,36.94,36.94,36.86,36.89,60700.0,22.374,22.374,22.3255,22.3437,60700.0
2010-01-29 14:10:00,36.89,36.97,36.88,36.94,109900.0,22.3437,22.3922,22.3376,22.374,109900.0
2010-01-29 14:15:00,36.94,36.97,36.91,36.95,52800.0,22.374,22.3922,22.3558,22.38,52800.0
2010-01-29 14:20:00,36.94,36.98,36.9,36.91,96500.0,22.374,22.3982,22.3498,22.3558,96500.0
2010-01-29 14:25:00,36.91,36.96,36.89,36.91,160100.0,22.3558,22.3861,22.3437,22.3558,160100.0
2010-01-29 14:30:00,36.91,36.92,36.76,36.77,152400.0,22.3558,22.3619,22.265,22.271,152400.0
2010-01-29 14:35:00,36.77,36.84,36.75,36.77,93500.0,22.271,22.3134,22.2589,22.271,93500.0
2010-01-29 14:40:00,36.78,36.84,36.76,36.83,67100.0,22.2771,22.3134,22.265,22.3074,67100.0
2010-01-29 14:45:00,36.83,36.85,36.79,36.79,102000.0,22.3074,22.3195,22.2831,22.2831,102000.0
2010-01-29 14:50:00,36.78,36.79,36.71,36.78,131400.0,22.2771,22.2831,22.2347,22.2771,131400.0
2010-01-29 14:55:00,36.77,36.81,36.71,36.81,105600.0,22.271,22.2952,22.2347,22.2952,105600.0
2010-01-29 15:00:00,36.8,36.84,36.75,36.83,88700.0,22.2892,22.3134,22.2589,22.3074,88700.0
2010-01-29 15:05:00,36.84,36.85,36.78,36.78,80100.0,22.3134,22.3195,22.2771,22.2771,80100.0
2010-01-29 15:10:00,36.77,36.79,36.68,36.68,122400.0,22.271,22.2831,22.2165,22.2165,122400.0
2010-01-29 15:15:00,36.69,36.79,36.66,36.79,94600.0,22.2226,22.2831,22.2044,22.2831,94600.0
2010-01-29 15:20:00,36.79,36.81,36.68,36.69,69100.0,22.2831,22.2952,22.2165,22.2226,69100.0
2010-01-29 15:25:00,36.68,36.71,36.65,36.69,50400.0,22.2165,22.2347,22.1983,22.2226,50400.0
2010-01-29 15:30:00,36.69,36.69,36.55,36.64,140900.0,22.2226,22.2226,22.1378,22.1923,140900.0
2010-01-29 15:35:00,36.64,36.71,36.62,36.71,118000.0,22.1923,22.2347,22.1802,22.2347,118000.0
2010-01-29 15:40:00,36.71,36.74,36.64,36.72,142400.0,22.2347,22.2528,22.1923,22.2407,142400.0
2010-01-29 15:45:00,36.72,36.72,36.65,36.71,210000.0,22.2407,22.2407,22.1983,22.2347,210000.0
2010-01-29 15:50:00,36.71,36.77,36.69,36.76,257000.0,22.2347,22.271,22.2226,22.265,257000.0
2010-01-29 15:55:00,36.77,36.77,36.63,36.63,255000.0,22.271,22.271,22.1862,22.1862,255000.0
2010-02-01 09:30:00,36.82,36.88,36.67,36.72,73100.0,22.3013,22.3376,22.2105,22.2407,73100.0
2010-02-01 09:35:00,36.71,36.88,36.7,36.81,98800.0,22.2347,22.3376,22.2286,22.2952,98800.0
2010-02-01 09:40:00,36.82,36.84,36.76,36.79,78000.0,22.3013,22.3134,22.265,22.2831,78000.0
2010-02-01 09:45:00,36.79,36.93,36.76,36.91,64300.0,22.2831,22.3679,22.265,22.3558,64300.0
2010-02-01 09:50:00,36.9,36.92,36.81,36.83,56300.0,22.3498,22.3619,22.2952,22.3074,56300.0
2010-02-01 09:55:00,36.84,36.88,36.77,36.83,92700.0,22.3134,22.3376,22.271,22.3074,92700.0
2010-02-01 10:00:00,36.82,36.87,36.78,36.79,185800.0,22.3013,22.3316,22.2771,22.2831,185800.0
2010-02-01 10:05:00,36.79,36.85,36.79,36.83,121400.0,22.2831,22.3195,22.2831,22.3074,121400.0
2010-02-01 10:10:00,36.84,36.9,36.79,36.86,158500.0,22.3134,22.3498,22.2831,22.3255,158500.0
2010-02-01 10:15:00,36.87,36.9,36.83,36.84,56700.0,22.3316,22.3498,22.3074,22.3134,56700.0
2010-02-01 10:20:00,36.85,36.9,36.83,36.88,99300.0,22.3195,22.3498,22.3074,22.3376,99300.0
2010-02-01 10:25:00,36.87,36.91,36.81,36.82,50000.0,22.3316,22.3558,22.2952,22.3013,50000.0
2010-02-01 10:30:00,36.82,36.89,36.81,36.87,65100.0,22.3013,22.3437,22.2952,22.3316,65100.0
2010-02-01 10:35:00,36.88,36.91,36.83,36.83,63400.0,22.3376,22.3558,22.3074,22.3074,63400.0
2010-02-01 10:40:00,36.83,36.84,36.79,36.81,65700.0,22.3074,22.3134,22.2831,22.2952,65700.0
2010-02-01 10:45:00,36.81,36.85,36.76,36.77,60600.0,22.2952,22.3195,22.265,22.271,60600.0
2010-02-01 10:50:00,36.76,36.79,36.7,36.71,63600.0,22.265,22.2831,22.2286,22.2347,63600.0
2010-02-01 10:55:00,36.71,36.73,36.63,36.66,58000.0,22.2347,22.2468,22.1862,22.2044,58000.0
2010-02-01 11:00:00,36.65,36.68,36.61,36.67,100000.0,22.1983,22.2165,22.1741,22.2105,100000.0
2010-02-01 11:05:00,36.68,36.81,36.66,36.81,52100.0,22.2165,22.2952,22.2044,22.2952,52100.0
2010-02-01 11:10:00,36.82,36.84,36.75,36.75,48800.0,22.3013,22.3134,22.2589,22.2589,48800.0
2010-02-01 11:15:00,36.76,36.83,36.75,36.83,56600.0,22.265,22.3074,22.2589,22.3074,56600.0
2010-02-01 11:20:00,36.84,36.86,36.82,36.86,129500.0,22.3134,22.3255,22.3013,22.3255,129500.0
2010-02-01 11:25:00,36.86,36.89,36.84,36.85,72200.0,22.3255,22.3437,22.3134,22.3195,72200.0
2010-02-01 11:30:00,36.84,36.85,36.79,36.79,42300.0,22.3134,22.3195,22.2831,22.2831,42300.0
2010-02-01 11:35:00,36.8,36.8,36.72,36.73,37900.0,22.2892,22.2892,22.2407,22.2468,37900.0
2010-02-01 11:40:00,36.73,36.73,36.69,36.7,53000.0,22.2468,22.2468,22.2226,22.2286,53000.0
2010-02-01 11:45:00,36.7,36.7,36.67,36.69,37900.0,22.2286,22.2286,22.2105,22.2226,37900.0
2010-02-01 11:50:00,36.69,36.72,36.69,36.71,53500.0,22.2226,22.2407,22.2226,22.2347,53500.0
2010-02-01 11:55:00,36.71,36.75,36.7,36.71,35900.0,22.2347,22.2589,22.2286,22.2347,35900.0
2010-02-01 12:00:00,36.72,36.73,36.71,36.73,22600.0,22.2407,22.2468,22.2347,22.2468,22600.0
2010-02-01 12:05:00,36.72,36.72,36.7,36.72,43000.0,22.2407,22.2407,22.2286,22.2407,43000.0
2010-02-01 12:10:00,36.72,36.78,36.71,36.77,28900.0,22.2407,22.2771,22.2347,22.271,28900.0
2010-02-01 12:15:00,36.77,36.81,36.75,36.81,64400.0,22.271,22.2952,22.2589,22.2952,64400.0
2010-02-01 12:20:00,36.82,36.82,36.77,36.8,29600.0,22.3013,22.3013,22.271,22.2892,29600.0
2010-02-01 12:25:00,36.8,36.8,36.74,36.76,45400.0,22.2892,22.2892,22.2528,22.265,45400.0
2010-02-01 12:30:00,36.77,36.8,36.75,36.78,49700.0,22.271,22.2892,22.2589,22.2771,49700.0
2010-02-01 12:35:00,36.78,36.8,36.74,36.75,38000.0,22.2771,22.2892,22.2528,22.2589,38000.0
2010-02-01 12:40:00,36.75,36.82,36.73,36.82,62500.0,22.2589,22.3013,22.2468,22.3013,62500.0
2010-02-01 12:45:00,36.82,36.83,36.77,36.8,44600.0,22.3013,22.3074,22.271,22.2892,44600.0
2010-02-01 12:50:00,36.8,36.83,36.76,36.76,87800.0,22.2892,22.3074,22.265,22.265,87800.0
2010-02-01 12:55:00,36.76,36.77,36.73,36.75,39100.0,22.265,22.271,22.2468,22.2589,39100.0
2010-02-01 13:00:00,36.74,36.76,36.72,36.76,37200.0,22.2528,22.265,22.2407,22.265,37200.0
2010-02-01 13:05:00,36.76,36.8,36.74,36.8,42700.0,22.265,22.2892,22.2528,22.2892,42700.0
2010-02-01 13:10:00,36.8,36.8,36.76,36.78,26500.0,22.2892,22.2892,22.265,22.2771,26500.0
2010-02-01 13:15:00,36.77,36.81,36.76,36.8,59200.0,22.271,22.2952,22.265,22.2892,59200.0
2010-02-01 13:20:00,36.8,36.82,36.8,36.8,91600.0,22.2892,22.3013,22.2892,22.2892,91600.0
2010-02-01 13:25:00,36.8,36.83,36.8,36.83,47700.0,22.2892,22.3074,22.2892,22.3074,47700.0
2010-02-01 13:30:00,36.84,36.87,36.83,36.86,45000.0,22.3134,22.3316,22.3074,22.3255,45000.0
2010-02-01 13:35:00,36.86,36.87,36.79,36.81,87500.0,22.3255,22.3316,22.2831,22.2952,87500.0
2010-02-01 13:40:00,36.82,36.82,36.77,36.77,42200.0,22.3013,22.3013,22.271,22.271,42200.0
2010-02-01 13:45:00,36.78,36.83,36.77,36.82,41000.0,22.2771,22.3074,22.271,22.3013,41000.0
2010-02-01 13:50:00,36.82,36.86,36.82,36.82,26700.0,22.3013,22.3255,22.3013,22.3013,26700.0
2010-02-01 13:55:00,36.82,36.85,36.8,36.8,51200.0,22.3013,22.3195,22.2892,22.2892,51200.0
2010-02-01 14:00:00,36.81,36.85,36.75,36.75,45500.0,22.2952,22.3195,22.2589,22.2589,45500.0
2010-02-01 14:05:00,36.75,36.78,36.72,36.72,61000.0,22.2589,22.2771,22.2407,22.2407,61000.0
2010-02-01 14:10:00,36.73,36.74,36.71,36.72,45600.0,22.2468,22.2528,22.2347,22.2407,45600.0
2010-02-01 14:15:00,36.71,36.75,36.69,36.74,42400.0,22.2347,22.2589,22.2226,22.2528,42400.0
2010-02-01 14:20:00,36.75,36.75,36.69,36.7,52400.0,22.2589,22.2589,22.2226,22.2286,52400.0
2010-02-01 14:25:00,36.71,36.76,36.69,36.75,47800.0,22.2347,22.265,22.2226,22.2589,47800.0
2010-02-01 14:30:00,36.75,36.77,36.69,36.69,80600.0,22.2589,22.271,22.2226,22.2226,80600.0
2010-02-01 14:35:00,36.7,36.73,36.69,36.72,48500.0,22.2286,22.2468,22.2226,22.2407,48500.0
2010-02-01 14:40:00,36.72,36.75,36.71,36.73,63000.0,22.2407,22.2589,22.2347,22.2468,63000.0
2010-02-01 14:45:00,36.74,36.75,36.68,36.68,69000.0,22.2528,22.2589,22.2165,22.2165,69000.0
2010-02-01 14:50:00,36.69,36.75,36.66,36.75,87900.0,22.2226,22.2589,22.2044,22.2589,87900.0
2010-02-01 14:55:00,36.75,36.75,36.66,36.67,54000.0,22.2589,22.2589,22.2044,22.2105,54000.0
2010-02-01 15:00:00,36.66,36.72,36.64,36.66,108400.0,22.2044,22.2407,22.1923,22.2044,108400.0
2010-02-01 15:05:00,36.67,36.68,36.62,36.63,72000.0,22.2105,22.2165,22.1802,22.1862,72000.0
2010-02-01 15:10:00,36.63,36.67,36.62,36.66,89100.0,22.1862,22.2105,22.1802,22.2044,89100.0
2010-02-01 15:15:00,36.66,36.67,36.64,36.65,59000.0,22.2044,22.2105,22.1923,22.1983,59000.0
2010-02-01 15:20:00,36.66,36.68,36.66,36.67,48700.0,22.2044,22.2165,22.2044,22.2105,48700.0
2010-02-01 15:25:00,36.67,36.72,36.66,36.71,69500.0,22.2105,22.2407,22.2044,22.2347,69500.0
2010-02-01 15:30:00,36.71,36.72,36.67,36.68,97600.0,22.2347,22.2407,22.2105,22.2165,97600.0
2010-02-01 15:35:00,36.68,36.71,36.63,36.67,103900.0,22.2165,22.2347,22.1862,22.2105,103900.0
2010-02-01 15:40:00,36.66,36.71,36.65,36.67,126800.0,22.2044,22.2347,22.1983,22.2105,126800.0
2010-02-01 15:45:00,36.68,36.72,36.67,36.72,126000.0,22.2165,22.2407,22.2105,22.2407,126000.0
2010-02-01 15:50:00,36.72,36.75,36.7,36.73,136500.0,22.2407,22.2589,22.2286,22.2468,136500.0
2010-02-01 15:55:00,36.72,36.76,36.72,36.75,159000.0,22.2407,22.265,22.2407,22.2589,159000.0
2010-02-02 09:30:00,36.8,36.9,36.75,36.77,54500.0,22.2892,22.3498,22.2589,22.271,54500.0
2010-02-02 09:35:00,36.76,36.95,36.76,36.93,121700.0,22.265,22.38,22.265,22.3679,121700.0
2010-02-02 09:40:00,36.93,36.96,36.76,36.85,63600.0,22.3679,22.3861,22.265,22.3195,63600.0
2010-02-02 09:45:00,36.84,36.93,36.81,36.9,51100.0,22.3134,22.3679,22.2952,22.3498,51100.0
2010-02-02 09:50:00,36.91,36.96,36.86,36.94,97000.0,22.3558,22.3861,22.3255,22.374,97000.0
2010-02-02 09:55:00,36.94,36.99,36.82,36.84,51700.0,22.374,22.4043,22.3013,22.3134,51700.0
2010-02-02 10:00:00,36.85,36.95,36.76,36.79,58000.0,22.3195,22.38,22.265,22.2831,58000.0
2010-02-02 10:05:00,36.79,36.93,36.79,36.9,43400.0,22.2831,22.3679,22.2831,22.3498,43400.0
2010-02-02 10:10:00,36.89,36.97,36.84,36.96,55200.0,22.3437,22.3922,22.3134,22.3861,55200.0
2010-02-02 10:15:00,36.96,37.06,36.95,36.98,92700.0,22.3861,22.4467,22.38,22.3982,92700.0
2010-02-02 10:20:00,36.99,37.05,36.98,37.03,88900.0,22.4043,22.4406,22.3982,22.4285,88900.0
2010-02-02 10:25:00,37.03,37.11,37.03,37.11,66800.0,22.4285,22.477,22.4285,22.477,66800.0
2010-02-02 10:30:00,37.1,37.2,37.1,37.14,56400.0,22.4709,22.5315,22.4709,22.4951,56400.0
2010-02-02 10:35:00,37.14,37.17,37.13,37.14,48100.0,22.4951,22.5133,22.4891,22.4951,48100.0
2010-02-02 10:40:00,37.13,37.15,37.11,37.15,65200.0,22.4891,22.5012,22.477,22.5012,65200.0
2010-02-02 10:45:00,37.15,37.15,37.08,37.1,62000.0,22.5012,22.5012,22.4588,22.4709,62000.0
2010-02-02 10:50:00,37.09,37.09,36.98,36.98,93800.0,22.4648,22.4648,22.3982,22.3982,93800.0
2010-02-02 10:55:00,36.98,37.05,36.95,37.04,61600.0,22.3982,22.4406,22.38,22.4346,61600.0
2010-02-02 11:00:00,37.04,37.05,36.96,36.96,62400.0,22.4346,22.4406,22.3861,22.3861,62400.0
2010-02-02 11:05:00,36.96,37.01,36.94,36.99,29100.0,22.3861,22.4164,22.374,22.4043,29100.0
2010-02-02 11:10:00,36.99,37.04,36.96,37.01,28700.0,22.4043,22.4346,22.3861,22.4164,28700.0
2010-02-02 11:15:00,37.02,37.07,37.01,37.06,45200.0,22.4224,22.4527,22.4164,22.4467,45200.0
2010-02-02 11:20:00,37.06,37.08,37.03,37.05,26000.0,22.4467,22.4588,22.4285,22.4406,26000.0
2010-02-02 11:25:00,37.05,37.09,37.05,37.06,28600.0,22.4406,22.4648,22.4406,22.4467,28600.0
2010-02-02 11:30:00,37.06,37.07,37.03,37.03,27000.0,22.4467,22.4527,22.4285,22.4285,27000.0
2010-02-02 11:35:00,37.04,37.08,37.02,37.04,32300.0,22.4346,22.4588,22.4224,22.4346,32300.0
2010-02-02 11:40:00,37.03,37.06,37.0,37.0,42500.0,22.4285,22.4467,22.4103,22.4103,42500.0
2010-02-02 11:45:00,37.0,37.01,36.96,37.0,21100.0,22.4103,22.4164,22.3861,22.4103,21100.0
2010-02-02 11:50:00,37.0,37.01,36.97,37.0,30000.0,22.4103,22.4164,22.3922,22.4103,30000.0
2010-02-02 11:55:00,37.0,37.0,36.89,36.9,33800.0,22.4103,22.4103,22.3437,22.3498,33800.0
2010-02-02 12:00:00,36.9,36.94,36.88,36.93,47600.0,22.3498,22.374,22.3376,22.3679,47600.0
2010-02-02 12:05:00,36.93,37.01,36.93,37.0,51800.0,22.3679,22.4164,22.3679,22.4103,51800.0
2010-02-02 12:10:00,37.0,37.01,36.95,36.96,28200.0,22.4103,22.4164,22.38,22.3861,28200.0
2010-02-02 12:15:00,36.97,37.02,36.96,37.01,19300.0,22.3922,22.4224,22.3861,22.4164,19300.0
2010-02-02 12:20:00,37.01,37.07,37.01,37.04,26100.0,22.4164,22.4527,22.4164,22.4346,26100.0
2010-02-02 12:25:00,37.04,37.09,37.04,37.08,17100.0,22.4346,22.4648,22.4346,22.4588,17100.0
2010-02-02 12:30:00,37.07,37.1,37.07,37.1,36700.0,22.4527,22.4709,22.4527,22.4709,36700.0
2010-02-02 12:35:00,37.1,37.15,37.09,37.15,40400.0,22.4709,22.5012,22.4648,22.5012,40400.0
2010-02-02 12:40:00,37.15,37.15,37.12,37.15,33400.0,22.5012,22.5012,22.483,22.5012,33400.0
2010-02-02 12:45:00,37.15,37.15,37.11,37.14,30100.0,22.5012,22.5012,22.477,22.4951,30100.0
2010-02-02 12:50:00,37.14,37.17,37.11,37.17,23700.0,22.4951,22.5133,22.477,22.5133,23700.0
2010-02-02 12:55:00,37.16,37.18,37.15,37.17,62000.0,22.5072,22.5193,22.5012,22.5133,62000.0
2010-02-02 13:00:00,37.17,37.18,37.11,37.13,62200.0,22.5133,22.5193,22.477,22.4891,62200.0
2010-02-02 13:05:00,37.12,37.17,37.11,37.15,44400.0,22.483,22.5133,22.477,22.5012,44400.0
2010-02-02 13:10:00,37.15,37.18,37.13,37.17,55700.0,22.5012,22.5193,22.4891,22.5133,55700.0
2010-02-02 13:15:00,37.16,37.17,37.15,37.17,21800.0,22.5072,22.5133,22.5012,22.5133,21800.0
2010-02-02 13:20:00,37.17,37.22,37.17,37.19,29600.0,22.5133,22.5436,22.5133,22.5254,29600.0
2010-02-02 13:25:00,37.19,37.21,37.16,37.19,61800.0,22.5254,22.5375,22.5072,22.5254,61800.0
2010-02-02 13:30:00,37.22,37.22,37.16,37.16,80800.0,22.5436,22.5436,22.5072,22.5072,80800.0
2010-02-02 13:35:00,37.17,37.22,37.14,37.19,109700.0,22.5133,22.5436,22.4951,22.5254,109700.0
2010-02-02 13:40:00,37.2,37.27,37.2,37.27,57000.0,22.5315,22.5739,22.5315,22.5739,57000.0
2010-02-02 13:45:00,37.27,37.31,37.27,37.29,56600.0,22.5739,22.5981,22.5739,22.586,56600.0
2010-02-02 13:50:00,37.3,37.31,37.28,37.29,132100.0,22.592,22.5981,22.5799,22.586,132100.0
2010-02-02 13:55:00,37.29,37.32,37.26,37.26,41300.0,22.586,22.6041,22.5678,22.5678,41300.0
2010-02-02 14:00:00,37.27,37.31,37.26,37.3,28300.0,22.5739,22.5981,22.5678,22.592,28300.0
2010-02-02 14:05:00,37.3,37.31,37.23,37.28,76300.0,22.592,22.5981,22.5496,22.5799,76300.0
2010-02-02 14:10:00,37.28,37.34,37.28,37.33,74200.0,22.5799,22.6163,22.5799,22.6102,74200.0
2010-02-02 14:15:00,37.33,37.34,37.29,37.3,141100.0,22.6102,22.6163,22.586,22.592,141100.0
2010-02-02 14:20:00,37.29,37.31,37.26,37.26,30400.0,22.586,22.5981,22.5678,22.5678,30400.0
2010-02-02 14:25:00,37.27,37.27,37.23,37.25,32200.0,22.5739,22.5739,22.5496,22.5617,32200.0
2010-02-02 14:30:00,37.25,37.29,37.24,37.26,32800.0,22.5617,22.586,22.5557,22.5678,32800.0
2010-02-02 14:35:00,37.25,37.27,37.2,37.26,63200.0,22.5617,22.5739,22.5315,22.5678,63200.0
2010-02-02 14:40:00,37.27,37.31,37.25,37.27,78400.0,22.5739,22.5981,22.5617,22.5739,78400.0
2010-02-02 14:45:00,37.27,37.35,37.25,37.29,133600.0,22.5739,22.6223,22.5617,22.586,133600.0
2010-02-02 14:50:00,37.29,37.3,37.26,37.26,79300.0,22.586,22.592,22.5678,22.5678,79300.0
2010-02-02 14:55:00,37.26,37.29,37.26,37.28,62000.0,22.5678,22.586,22.5678,22.5799,62000.0
2010-02-02 15:00:00,37.29,37.29,37.25,37.28,80500.0,22.586,22.586,22.5617,22.5799,80500.0
2010-02-02 15:05:00,37.27,37.3,37.26,37.3,59100.0,22.5739,22.592,22.5678,22.592,59100.0
2010-02-02 15:10:00,37.29,37.39,37.29,37.39,114400.0,22.586,22.6465,22.586,22.6465,114400.0
2010-02-02 15:15:00,37.39,37.43,37.35,37.41,99400.0,22.6465,22.6708,22.6223,22.6587,99400.0
2010-02-02 15:20:00,37.41,37.45,37.34,37.34,101200.0,22.6587,22.6829,22.6163,22.6163,101200.0
2010-02-02 15:25:00,37.34,37.35,37.31,37.33,51700.0,22.6163,22.6223,22.5981,22.6102,51700.0
2010-02-02 15:30:00,37.35,37.39,37.34,37.37,93300.0,22.6223,22.6465,22.6163,22.6344,93300.0
2010-02-02 15:35:00,37.36,37.37,37.28,37.32,78500.0,22.6284,22.6344,22.5799,22.6041,78500.0
2010-02-02 15:40:00,37.32,37.35,37.25,37.26,90900.0,22.6041,22.6223,22.5617,22.5678,90900.0
2010-02-02 15:45:00,37.25,37.27,37.21,37.26,122100.0,22.5617,22.5739,22.5375,22.5678,122100.0
2010-02-02 15:50:00,37.26,37.32,37.25,37.3,76600.0,22.5678,22.6041,22.5617,22.592,76600.0
2010-02-02 15:55:00,37.3,37.31,37.25,37.27,274600.0,22.592,22.5981,22.5617,22.5739,274600.0
2010-02-03 09:30:00,37.13,37.18,37.0,37.18,78400.0,22.4891,22.5193,22.4103,22.5193,78400.0
2010-02-03 09:35:00,37.13,37.23,37.09,37.12,59900.0,22.4891,22.5496,22.4648,22.483,59900.0
2010-02-03 09:40:00,37.15,37.38,37.15,37.36,75800.0,22.5012,22.6405,22.5012,22.6284,75800.0
2010-02-03 09:45:00,37.37,37.47,37.37,37.46,107400.0,22.6344,22.695,22.6344,22.6889,107400.0
2010-02-03 09:50:00,37.46,37.46,37.36,37.36,47400.0,22.6889,22.6889,22.6284,22.6284,47400.0
2010-02-03 09:55:00,37.36,37.38,37.28,37.31,68400.0,22.6284,22.6405,22.5799,22.5981,68400.0
2010-02-03 10:00:00,37.31,37.31,37.25,37.25,43700.0,22.5981,22.5981,22.5617,22.5617,43700.0
2010-02-03 10:05:00,37.26,37.33,37.24,37.24,54700.0,22.5678,22.6102,22.5557,22.5557,54700.0
2010-02-03 10:10:00,37.24,37.29,37.19,37.29,53200.0,22.5557,22.586,22.5254,22.586,53200.0
2010-02-03 10:15:00,37.28,37.3,37.19,37.25,57900.0,22.5799,22.592,22.5254,22.5617,57900.0
2010-02-03 10:20:00,37.25,37.31,37.23,37.3,52100.0,22.5617,22.5981,22.5496,22.592,52100.0
2010-02-03 10:25:00,37.3,37.3,37.2,37.2,64900.0,22.592,22.592,22.5315,22.5315,64900.0
2010-02-03 10:30:00,37.19,37.23,37.12,37.15,56000.0,22.5254,22.5496,22.483,22.5012,56000.0
2010-02-03 10:35:00,37.14,37.16,37.04,37.1,49100.0,22.4951,22.5072,22.4346,22.4709,49100.0
2010-02-03 10:40:00,37.1,37.17,37.1,37.17,24000.0,22.4709,22.5133,22.4709,22.5133,24000.0
2010-02-03 10:45:00,37.17,37.24,37.13,37.23,80300.0,22.5133,22.5557,22.4891,22.5496,80300.0
2010-02-03 10:50:00,37.24,37.26,37.13,37.14,72200.0,22.5557,22.5678,22.4891,22.4951,72200.0
2010-02-03 10:55:00,37.14,37.15,37.1,37.1,62800.0,22.4951,22.5012,22.4709,22.4709,62800.0
2010-02-03 11:00:00,37.1,37.13,37.07,37.12,84400.0,22.4709,22.4891,22.4527,22.483,84400.0
2010-02-03 11:05:00,37.12,37.23,37.12,37.21,41300.0,22.483,22.5496,22.483,22.5375,41300.0
2010-02-03 11:10:00,37.21,37.23,37.21,37.22,21100.0,22.5375,22.5496,22.5375,22.5436,21100.0
2010-02-03 11:15:00,37.21,37.23,37.14,37.16,27700.0,22.5375,22.5496,22.4951,22.5072,27700.0
2010-02-03 11:20:00,37.16,37.17,37.13,37.15,43000.0,22.5072,22.5133,22.4891,22.5012,43000.0
2010-02-03 11:25:00,37.15,37.15,37.11,37.15,53400.0,22.5012,22.5012,22.477,22.5012,53400.0
2010-02-03 11:30:00,37.14,37.18,37.14,37.16,25600.0,22.4951,22.5193,22.4951,22.5072,25600.0
2010-02-03 11:35:00,37.15,37.16,37.08,37.12,94200.0,22.5012,22.5072,22.4588,22.483,94200.0
2010-02-03 11:40:00,37.13,37.13,37.03,37.09,51500.0,22.4891,22.4891,22.4285,22.4648,51500.0
2010-02-03 11:45:00,37.08,37.16,37.05,37.15,54000.0,22.4588,22.5072,22.4406,22.5012,54000.0
2010-02-03 11:50:00,37.15,37.15,37.04,37.08,39400.0,22.5012,22.5012,22.4346,22.4588,39400.0
2010-02-03 11:55:00,37.07,37.07,37.0,37.01,32500.0,22.4527,22.4527,22.4103,22.4164,32500.0
2010-02-03 12:00:00,37.0,37.05,37.0,37.05,24100.0,22.4103,22.4406,22.4103,22.4406,24100.0
2010-02-03 12:05:00,37.05,37.09,37.04,37.05,41300.0,22.4406,22.4648,22.4346,22.4406,41300.0
2010-02-03 12:10:00,37.05,37.11,37.04,37.08,26000.0,22.4406,22.477,22.4346,22.4588,26000.0
2010-02-03 12:15:00,37.08,37.1,37.04,37.06,22900.0,22.4588,22.4709,22.4346,22.4467,22900.0
2010-02-03 12:20:00,37.08,37.08,37.01,37.02,22200.0,22.4588,22.4588,22.4164,22.4224,22200.0
2010-02-03 12:25:00,37.01,37.04,37.0,37.03,22700.0,22.4164,22.4346,22.4103,22.4285,22700.0
2010-02-03 12:30:00,37.03,37.09,37.02,37.05,34800.0,22.4285,22.4648,22.4224,22.4406,34800.0
2010-02-03 12:35:00,37.04,37.15,37.04,37.13,32000.0,22.4346,22.5012,22.4346,22.4891,32000.0
2010-02-03 12:40:00,37.13,37.13,37.08,37.11,30300.0,22.4891,22.4891,22.4588,22.477,30300.0
2010-02-03 12:45:00,37.11,37.11,37.06,37.11,33200.0,22.477,22.477,22.4467,22.477,33200.0
2010-02-03 12:50:00,37.11,37.15,37.09,37.15,16500.0,22.477,22.5012,22.4648,22.5012,16500.0
2010-02-03 12:55:00,37.15,37.2,37.12,37.12,23600.0,22.5012,22.5315,22.483,22.483,23600.0
2010-02-03 13:00:00,37.13,37.18,37.1,37.18,21600.0,22.4891,22.5193,22.4709,22.5193,21600.0
2010-02-03 13:05:00,37.18,37.25,37.18,37.25,58300.0,22.5193,22.5617,22.5193,22.5617,58300.0
2010-02-03 13:10:00,37.25,37.25,37.22,37.23,33800.0,22.5617,22.5617,22.5436,22.5496,33800.0
2010-02-03 13:15:00,37.23,37.26,37.23,37.26,20400.0,22.5496,22.5678,22.5496,22.5678,20400.0
2010-02-03 13:20:00,37.26,37.26,37.17,37.17,41700.0,22.5678,22.5678,22.5133,22.5133,41700.0
2010-02-03 13:25:00,37.17,37.22,37.17,37.21,10200.0,22.5133,22.5436,22.5133,22.5375,10200.0
2010-02-03 13:30:00,37.2,37.23,37.19,37.22,18900.0,22.5315,22.5496,22.5254,22.5436,18900.0
2010-02-03 13:35:00,37.23,37.24,37.15,37.15,20900.0,22.5496,22.5557,22.5012,22.5012,20900.0
2010-02-03 13:40:00,37.16,37.21,37.15,37.17,21400.0,22.5072,22.5375,22.5012,22.5133,21400.0
2010-02-03 13:45:00,37.17,37.19,37.15,37.15,28300.0,22.5133,22.5254,22.5012,22.5012,28300.0
2010-02-03 13:50:00,37.16,37.16,37.08,37.08,48900.0,22.5072,22.5072,22.4588,22.4588,48900.0
2010-02-03 13:55:00,37.08,37.13,37.08,37.11,17300.0,22.4588,22.4891,22.4588,22.477,17300.0
2010-02-03 14:00:00,37.12,37.13,37.07,37.1,32800.0,22.483,22.4891,22.4527,22.4709,32800.0
2010-02-03 14:05:00,37.11,37.13,37.1,37.12,13600.0,22.477,22.4891,22.4709,22.483,13600.0
2010-02-03 14:10:00,37.11,37.15,37.1,37.11,34400.0,22.477,22.5012,22.4709,22.477,34400.0
2010-02-03 14:15:00,37.11,37.16,37.1,37.1,18700.0,22.477,22.5072,22.4709,22.4709,18700.0
2010-02-03 14:20:00,37.1,37.15,37.08,37.11,34600.0,22.4709,22.5012,22.4588,22.477,34600.0
2010-02-03 14:25:00,37.1,37.11,37.06,37.1,49700.0,22.4709,22.477,22.4467,22.4709,49700.0
2010-02-03 14:30:00,37.1,37.12,37.08,37.08,25300.0,22.4709,22.483,22.4588,22.4588,25300.0
2010-02-03 14:35:00,37.07,37.07,37.01,37.04,43300.0,22.4527,22.4527,22.4164,22.4346,43300.0
2010-02-03 14:40:00,37.04,37.05,37.0,37.04,49700.0,22.4346,22.4406,22.4103,22.4346,49700.0
2010-02-03 14:45:00,37.05,37.12,37.05,37.07,22600.0,22.4406,22.483,22.4406,22.4527,22600.0
2010-02-03 14:50:00,37.07,37.13,37.06,37.12,12100.0,22.4527,22.4891,22.4467,22.483,12100.0
2010-02-03 14:55:00,37.12,37.12,37.04,37.04,53400.0,22.483,22.483,22.4346,22.4346,53400.0
2010-02-03 15:00:00,37.05,37.06,37.04,37.05,78000.0,22.4406,22.4467,22.4346,22.4406,78000.0
2010-02-03 15:05:00,37.05,37.06,37.0,37.02,89300.0,22.4406,22.4467,22.4103,22.4224,89300.0
2010-02-03 15:10:00,37.02,37.03,36.91,37.0,198200.0,22.4224,22.4285,22.3558,22.4103,198200.0
2010-02-03 15:15:00,37.01,37.01,36.95,36.97,28500.0,22.4164,22.4164,22.38,22.3922,28500.0
2010-02-03 15:20:00,36.97,37.0,36.93,36.93,70300.0,22.3922,22.4103,22.3679,22.3679,70300.0
2010-02-03 15:25:00,36.93,36.96,36.92,36.95,69400.0,22.3679,22.3861,22.3619,22.38,69400.0
2010-02-03 15:30:00,36.94,37.0,36.94,36.99,68100.0,22.374,22.4103,22.374,22.4043,68100.0
2010-02-03 15:35:00,36.99,37.01,36.98,36.99,75100.0,22.4043,22.4164,22.3982,22.4043,75100.0
2010-02-03 15:40:00,37.0,37.07,37.0,37.01,153800.0,22.4103,22.4527,22.4103,22.4164,153800.0
2010-02-03 15:45:00,37.0,37.06,36.99,37.05,118900.0,22.4103,22.4467,22.4043,22.4406,118900.0
2010-02-03 15:50:00,37.04,37.08,37.03,37.08,136000.0,22.4346,22.4588,22.4285,22.4588,136000.0
2010-02-03 15:55:00,37.07,37.09,36.98,37.02,236900.0,22.4527,22.4648,22.3982,22.4224,236900.0
2010-02-04 09:30:00,36.78,36.8,36.4,36.42,188200.0,22.2771,22.2892,22.0469,22.059,188200.0
2010-02-04 09:35:00,36.42,36.6,36.4,36.57,104400.0,22.059,22.1681,22.0469,22.1499,104400.0
2010-02-04 09:40:00,36.57,36.61,36.51,36.51,140600.0,22.1499,22.1741,22.1135,22.1135,140600.0
2010-02-04 09:45:00,36.51,36.51,36.36,36.44,91100.0,22.1135,22.1135,22.0227,22.0711,91100.0
2010-02-04 09:50:00,36.44,36.48,36.22,36.3,217100.0,22.0711,22.0954,21.9379,21.9863,217100.0
2010-02-04 09:55:00,36.3,36.31,36.11,36.21,104300.0,21.9863,21.9924,21.8713,21.9318,104300.0
2010-02-04 10:00:00,36.21,36.33,36.21,36.27,58900.0,21.9318,22.0045,21.9318,21.9682,58900.0
2010-02-04 10:05:00,36.27,36.33,36.22,36.23,66300.0,21.9682,22.0045,21.9379,21.9439,66300.0
2010-02-04 10:10:00,36.22,36.23,36.04,36.06,192900.0,21.9379,21.9439,21.8289,21.841,192900.0
2010-02-04 10:15:00,36.05,36.09,35.95,35.97,290200.0,21.8349,21.8592,21.7744,21.7865,290200.0
2010-02-04 10:20:00,35.98,36.01,35.9,35.93,118500.0,21.7925,21.8107,21.7441,21.7622,118500.0
2010-02-04 10:25:00,35.93,35.95,35.83,35.87,192700.0,21.7622,21.7744,21.7017,21.7259,192700.0
2010-02-04 10:30:00,35.85,35.91,35.81,35.82,174700.0,21.7138,21.7501,21.6896,21.6956,174700.0
2010-02-04 10:35:00,35.82,35.87,35.81,35.86,66400.0,21.6956,21.7259,21.6896,21.7198,66400.0
2010-02-04 10:40:00,35.85,35.86,35.82,35.84,110900.0,21.7138,21.7198,21.6956,21.7077,110900.0
2010-02-04 10:45:00,35.84,35.86,35.8,35.85,70000.0,21.7077,21.7198,21.6835,21.7138,70000.0
2010-02-04 10:50:00,35.85,35.87,35.8,35.84,57000.0,21.7138,21.7259,21.6835,21.7077,57000.0
2010-02-04 10:55:00,35.84,35.9,35.8,35.83,50200.0,21.7077,21.7441,21.6835,21.7017,50200.0
2010-02-04 11:00:00,35.82,35.88,35.78,35.87,76100.0,21.6956,21.732,21.6714,21.7259,76100.0
2010-02-04 11:05:00,35.87,35.95,35.87,35.94,29600.0,21.7259,21.7744,21.7259,21.7683,29600.0
2010-02-04 11:10:00,35.94,36.0,35.9,35.98,71800.0,21.7683,21.8046,21.7441,21.7925,71800.0
2010-02-04 11:15:00,35.97,35.98,35.9,35.98,51400.0,21.7865,21.7925,21.7441,21.7925,51400.0
2010-02-04 11:20:00,35.98,36.0,35.94,35.95,38400.0,21.7925,21.8046,21.7683,21.7744,38400.0
2010-02-04 11:25:00,35.95,35.99,35.91,35.99,51600.0,21.7744,21.7986,21.7501,21.7986,51600.0
2010-02-04 11:30:00,35.99,36.04,35.98,35.99,61300.0,21.7986,21.8289,21.7925,21.7986,61300.0
2010-02-04 11:35:00,35.99,35.99,35.87,35.87,41800.0,21.7986,21.7986,21.7259,21.7259,41800.0
2010-02-04 11:40:00,35.87,35.88,35.77,35.8,95400.0,21.7259,21.732,21.6653,21.6835,95400.0
2010-02-04 11:45:00,35.81,35.86,35.78,35.86,51300.0,21.6896,21.7198,21.6714,21.7198,51300.0
2010-02-04 11:50:00,35.85,35.91,35.83,35.9,55300.0,21.7138,21.7501,21.7017,21.7441,55300.0
2010-02-04 11:55:00,35.89,35.92,35.87,35.89,25000.0,21.738,21.7562,21.7259,21.738,25000.0
2010-02-04 12:00:00,35.89,35.98,35.89,35.94,27300.0,21.738,21.7925,21.738,21.7683,27300.0
2010-02-04 12:05:00,35.94,36.01,35.9,36.0,24800.0,21.7683,21.8107,21.7441,21.8046,24800.0
2010-02-04 12:10:00,36.0,36.02,35.98,35.99,43000.0,21.8046,21.8168,21.7925,21.7986,43000.0
2010-02-04 12:15:00,35.99,36.02,35.98,35.98,20700.0,21.7986,21.8168,21.7925,21.7925,20700.0
2010-02-04 12:20:00,35.98,36.02,35.96,35.99,31300.0,21.7925,21.8168,21.7804,21.7986,31300.0
2010-02-04 12:25:00,35.99,36.0,35.98,35.98,12800.0,21.7986,21.8046,21.7925,21.7925,12800.0
2010-02-04 12:30:00,35.98,36.01,35.96,36.01,15900.0,21.7925,21.8107,21.7804,21.8107,15900.0
2010-02-04 12:35:00,36.01,36.01,35.97,35.99,17400.0,21.8107,21.8107,21.7865,21.7986,17400.0
2010-02-04 12:40:00,35.99,35.99,35.92,35.94,53300.0,21.7986,21.7986,21.7562,21.7683,53300.0
2010-02-04 12:45:00,35.94,35.95,35.8,35.81,26500.0,21.7683,21.7744,21.6835,21.6896,26500.0
2010-02-04 12:50:00,35.81,35.9,35.8,35.9,31400.0,21.6896,21.7441,21.6835,21.7441,31400.0
2010-02-04 12:55:00,35.89,35.91,35.85,35.89,36000.0,21.738,21.7501,21.7138,21.738,36000.0
2010-02-04 13:00:00,35.88,35.93,35.86,35.92,18700.0,21.732,21.7622,21.7198,21.7562,18700.0
2010-02-04 13:05:00,35.91,36.0,35.9,35.99,33100.0,21.7501,21.8046,21.7441,21.7986,33100.0
2010-02-04 13:10:00,35.99,35.99,35.94,35.97,23100.0,21.7986,21.7986,21.7683,21.7865,23100.0
2010-02-04 13:15:00,35.97,36.01,35.97,36.01,35100.0,21.7865,21.8107,21.7865,21.8107,35100.0
2010-02-04 13:20:00,36.01,36.02,35.94,35.97,22800.0,21.8107,21.8168,21.7683,21.7865,22800.0
2010-02-04 13:25:00,35.97,36.04,35.97,36.04,17400.0,21.7865,21.8289,21.7865,21.8289,17400.0
2010-02-04 13:30:00,36.03,36.05,36.01,36.03,36200.0,21.8228,21.8349,21.8107,21.8228,36200.0
2010-02-04 13:35:00,36.03,36.06,35.98,35.99,54700.0,21.8228,21.841,21.7925,21.7986,54700.0
2010-02-04 13:40:00,35.98,35.98,35.86,35.87,47500.0,21.7925,21.7925,21.7198,21.7259,47500.0
2010-02-04 13:45:00,35.86,35.89,35.84,35.88,60900.0,21.7198,21.738,21.7077,21.732,60900.0
2010-02-04 13:50:00,35.88,35.9,35.83,35.84,41400.0,21.732,21.7441,21.7017,21.7077,41400.0
2010-02-04 13:55:00,35.85,35.89,35.8,35.8,43300.0,21.7138,21.738,21.6835,21.6835,43300.0
2010-02-04 14:00:00,35.8,35.83,35.8,35.81,29700.0,21.6835,21.7017,21.6835,21.6896,29700.0
2010-02-04 14:05:00,35.82,35.84,35.77,35.8,34900.0,21.6956,21.7077,21.6653,21.6835,34900.0
2010-02-04 14:10:00,35.8,35.84,35.78,35.8,31600.0,21.6835,21.7077,21.6714,21.6835,31600.0
2010-02-04 14:15:00,35.8,35.83,35.75,35.77,62900.0,21.6835,21.7017,21.6532,21.6653,62900.0
2010-02-04 14:20:00,35.78,35.92,35.77,35.91,37700.0,21.6714,21.7562,21.6653,21.7501,37700.0
2010-02-04 14:25:00,35.9,35.96,35.85,35.9,59800.0,21.7441,21.7804,21.7138,21.7441,59800.0
2010-02-04 14:30:00,35.9,35.97,35.89,35.96,45600.0,21.7441,21.7865,21.738,21.7804,45600.0
2010-02-04 14:35:00,35.96,35.97,35.94,35.96,27400.0,21.7804,21.7865,21.7683,21.7804,27400.0
2010-02-04 14:40:00,35.96,35.97,35.9,35.91,95700.0,21.7804,21.7865,21.7441,21.7501,95700.0
2010-02-04 14:45:00,35.91,35.98,35.91,35.97,39000.0,21.7501,21.7925,21.7501,21.7865,39000.0
2010-02-04 14:50:00,35.99,35.99,35.9,35.9,33700.0,21.7986,21.7986,21.7441,21.7441,33700.0
2010-02-04 14:55:00,35.9,35.96,35.89,35.9,57300.0,21.7441,21.7804,21.738,21.7441,57300.0
2010-02-04 15:00:00,35.9,35.94,35.88,35.88,92300.0,21.7441,21.7683,21.732,21.732,92300.0
2010-02-04 15:05:00,35.88,35.9,35.82,35.82,81500.0,21.732,21.7441,21.6956,21.6956,81500.0
2010-02-04 15:10:00,35.83,35.84,35.76,35.79,76900.0,21.7017,21.7077,21.6593,21.6774,76900.0
2010-02-04 15:15:00,35.78,35.79,35.67,35.7,135300.0,21.6714,21.6774,21.6048,21.6229,135300.0
2010-02-04 15:20:00,35.7,35.71,35.62,35.63,140500.0,21.6229,21.629,21.5745,21.5805,140500.0
2010-02-04 15:25:00,35.63,35.65,35.56,35.63,109700.0,21.5805,21.5927,21.5381,21.5805,109700.0
2010-02-04 15:30:00,35.63,35.72,35.6,35.7,102000.0,21.5805,21.6351,21.5624,21.6229,102000.0
2010-02-04 15:35:00,35.71,35.72,35.64,35.66,195600.0,21.629,21.6351,21.5866,21.5987,195600.0
2010-02-04 15:40:00,35.67,35.72,35.66,35.68,134500.0,21.6048,21.6351,21.5987,21.6108,134500.0
2010-02-04 15:45:00,35.68,35.68,35.6,35.63,116800.0,21.6108,21.6108,21.5624,21.5805,116800.0
2010-02-04 15:50:00,35.62,35.67,35.6,35.6,230000.0,21.5745,21.6048,21.5624,21.5624,230000.0
2010-02-04 15:55:00,35.6,35.61,35.55,35.56,324900.0,21.5624,21.5684,21.5321,21.5381,324900.0
2010-02-05 09:30:00,35.65,35.7,35.42,35.45,252200.0,21.5927,21.6229,21.4533,21.4715,252200.0
2010-02-05 09:35:00,35.45,35.49,35.16,35.41,228300.0,21.4715,21.4957,21.2959,21.4473,228300.0
2010-02-05 09:40:00,35.41,35.58,35.34,35.48,112900.0,21.4473,21.5503,21.4049,21.4897,112900.0
2010-02-05 09:45:00,35.47,35.57,35.41,35.43,165600.0,21.4836,21.5442,21.4473,21.4594,165600.0
2010-02-05 09:50:00,35.41,35.51,35.36,35.36,98100.0,21.4473,21.5079,21.417,21.417,98100.0
2010-02-05 09:55:00,35.36,35.41,35.31,35.37,110100.0,21.417,21.4473,21.3867,21.4231,110100.0
2010-02-05 10:00:00,35.37,35.46,35.34,35.36,86900.0,21.4231,21.4776,21.4049,21.417,86900.0
2010-02-05 10:05:00,35.35,35.36,35.25,35.25,134500.0,21.4109,21.417,21.3504,21.3504,134500.0
2010-02-05 10:10:00,35.25,35.31,35.18,35.26,134500.0,21.3504,21.3867,21.308,21.3564,134500.0
2010-02-05 10:15:00,35.26,35.35,35.22,35.24,88900.0,21.3564,21.4109,21.3322,21.3443,88900.0
2010-02-05 10:20:00,35.24,35.47,35.23,35.46,136300.0,21.3443,21.4836,21.3383,21.4776,136300.0
2010-02-05 10:25:00,35.46,35.59,35.45,35.49,103600.0,21.4776,21.5563,21.4715,21.4957,103600.0
2010-02-05 10:30:00,35.5,35.62,35.49,35.62,92400.0,21.5018,21.5745,21.4957,21.5745,92400.0
2010-02-05 10:35:00,35.61,35.62,35.55,35.55,81100.0,21.5684,21.5745,21.5321,21.5321,81100.0
2010-02-05 10:40:00,35.55,35.66,35.53,35.59,154900.0,21.5321,21.5987,21.52,21.5563,154900.0
2010-02-05 10:45:00,35.6,35.61,35.48,35.5,90800.0,21.5624,21.5684,21.4897,21.5018,90800.0
2010-02-05 10:50:00,35.5,35.51,35.45,35.47,211600.0,21.5018,21.5079,21.4715,21.4836,211600.0
2010-02-05 10:55:00,35.46,35.53,35.42,35.52,101000.0,21.4776,21.52,21.4533,21.5139,101000.0
2010-02-05 11:00:00,35.52,35.56,35.45,35.5,73000.0,21.5139,21.5381,21.4715,21.5018,73000.0
2010-02-05 11:05:00,35.5,35.55,35.48,35.54,39400.0,21.5018,21.5321,21.4897,21.526,39400.0
2010-02-05 11:10:00,35.55,35.58,35.53,35.56,50600.0,21.5321,21.5503,21.52,21.5381,50600.0
2010-02-05 11:15:00,35.56,35.67,35.54,35.67,60700.0,21.5381,21.6048,21.526,21.6048,60700.0
2010-02-05 11:20:00,35.66,35.72,35.59,35.69,96600.0,21.5987,21.6351,21.5563,21.6169,96600.0
2010-02-05 11:25:00,35.69,35.74,35.59,35.59,77900.0,21.6169,21.6472,21.5563,21.5563,77900.0
2010-02-05 11:30:00,35.59,35.64,35.55,35.58,53200.0,21.5563,21.5866,21.5321,21.5503,53200.0
2010-02-05 11:35:00,35.59,35.61,35.53,35.54,56500.0,21.5563,21.5684,21.52,21.526,56500.0
2010-02-05 11:40:00,35.54,35.55,35.46,35.51,71200.0,21.526,21.5321,21.4776,21.5079,71200.0
2010-02-05 11:45:00,35.52,35.61,35.51,35.6,65100.0,21.5139,21.5684,21.5079,21.5624,65100.0
2010-02-05 11:50:00,35.6,35.63,35.55,35.58,77600.0,21.5624,21.5805,21.5321,21.5503,77600.0
2010-02-05 11:55:00,35.58,35.63,35.55,35.62,40700.0,21.5503,21.5805,21.5321,21.5745,40700.0
2010-02-05 12:00:00,35.62,35.69,35.62,35.67,51700.0,21.5745,21.6169,21.5745,21.6048,51700.0
2010-02-05 12:05:00,35.66,35.74,35.66,35.71,64200.0,21.5987,21.6472,21.5987,21.629,64200.0
2010-02-05 12:10:00,35.71,35.72,35.66,35.69,40900.0,21.629,21.6351,21.5987,21.6169,40900.0
2010-02-05 12:15:00,35.69,35.78,35.68,35.75,57400.0,21.6169,21.6714,21.6108,21.6532,57400.0
2010-02-05 12:20:00,35.76,35.81,35.68,35.7,58900.0,21.6593,21.6896,21.6108,21.6229,58900.0
2010-02-05 12:25:00,35.68,35.74,35.68,35.72,42400.0,21.6108,21.6472,21.6108,21.6351,42400.0
2010-02-05 12:30:00,35.71,35.72,35.66,35.7,33100.0,21.629,21.6351,21.5987,21.6229,33100.0
2010-02-05 12:35:00,35.69,35.75,35.63,35.63,21400.0,21.6169,21.6532,21.5805,21.5805,21400.0
2010-02-05 12:40:00,35.63,35.65,35.58,35.65,48200.0,21.5805,21.5927,21.5503,21.5927,48200.0
2010-02-05 12:45:00,35.64,35.67,35.62,35.67,51900.0,21.5866,21.6048,21.5745,21.6048,51900.0
2010-02-05 12:50:00,35.68,35.7,35.59,35.67,62500.0,21.6108,21.6229,21.5563,21.6048,62500.0
2010-02-05 12:55:00,35.67,35.77,35.65,35.75,35200.0,21.6048,21.6653,21.5927,21.6532,35200.0
2010-02-05 13:00:00,35.75,35.76,35.67,35.68,61300.0,21.6532,21.6593,21.6048,21.6108,61300.0
2010-02-05 13:05:00,35.7,35.7,35.58,35.59,46500.0,21.6229,21.6229,21.5503,21.5563,46500.0
2010-02-05 13:10:00,35.59,35.62,35.54,35.61,104500.0,21.5563,21.5745,21.526,21.5684,104500.0
2010-02-05 13:15:00,35.61,35.61,35.56,35.58,30000.0,21.5684,21.5684,21.5381,21.5503,30000.0
2010-02-05 13:20:00,35.58,35.58,35.47,35.49,28700.0,21.5503,21.5503,21.4836,21.4957,28700.0
2010-02-05 13:25:00,35.49,35.53,35.49,35.51,43100.0,21.4957,21.52,21.4957,21.5079,43100.0
2010-02-05 13:30:00,35.52,35.53,35.45,35.45,63000.0,21.5139,21.52,21.4715,21.4715,63000.0
2010-02-05 13:35:00,35.46,35.47,35.33,35.33,55600.0,21.4776,21.4836,21.3988,21.3988,55600.0
2010-02-05 13:40:00,35.34,35.35,35.27,35.31,78300.0,21.4049,21.4109,21.3625,21.3867,78300.0
2010-02-05 13:45:00,35.31,35.32,35.22,35.31,83300.0,21.3867,21.3928,21.3322,21.3867,83300.0
2010-02-05 13:50:00,35.31,35.33,35.29,35.31,31600.0,21.3867,21.3988,21.3746,21.3867,31600.0
2010-02-05 13:55:00,35.31,35.32,35.21,35.23,47600.0,21.3867,21.3928,21.3262,21.3383,47600.0
2010-02-05 14:00:00,35.23,35.34,35.23,35.32,47600.0,21.3383,21.4049,21.3383,21.3928,47600.0
2010-02-05 14:05:00,35.34,35.35,35.32,35.32,25600.0,21.4049,21.4109,21.3928,21.3928,25600.0
2010-02-05 14:10:00,35.31,35.34,35.25,35.34,28800.0,21.3867,21.4049,21.3504,21.4049,28800.0
2010-02-05 14:15:00,35.34,35.43,35.33,35.42,40000.0,21.4049,21.4594,21.3988,21.4533,40000.0
2010-02-05 14:20:00,35.42,35.43,35.38,35.4,45900.0,21.4533,21.4594,21.4291,21.4412,45900.0
2010-02-05 14:25:00,35.4,35.46,35.39,35.44,46200.0,21.4412,21.4776,21.4352,21.4655,46200.0
2010-02-05 14:30:00,35.44,35.45,35.35,35.4,59400.0,21.4655,21.4715,21.4109,21.4412,59400.0
2010-02-05 14:35:00,35.39,35.42,35.32,35.36,46700.0,21.4352,21.4533,21.3928,21.417,46700.0
2010-02-05 14:40:00,35.36,35.37,35.27,35.3,35200.0,21.417,21.4231,21.3625,21.3807,35200.0
2010-02-05 14:45:00,35.3,35.4,35.27,35.38,67900.0,21.3807,21.4412,21.3625,21.4291,67900.0
2010-02-05 14:50:00,35.38,35.4,35.32,35.35,48700.0,21.4291,21.4412,21.3928,21.4109,48700.0
2010-02-05 14:55:00,35.37,35.39,35.34,35.35,53900.0,21.4231,21.4352,21.4049,21.4109,53900.0
2010-02-05 15:00:00,35.35,35.51,35.35,35.46,152700.0,21.4109,21.5079,21.4109,21.4776,152700.0
2010-02-05 15:05:00,35.46,35.71,35.46,35.7,171900.0,21.4776,21.629,21.4776,21.6229,171900.0
2010-02-05 15:10:00,35.7,35.83,35.62,35.81,91100.0,21.6229,21.7017,21.5745,21.6896,91100.0
2010-02-05 15:15:00,35.83,35.83,35.65,35.73,137100.0,21.7017,21.7017,21.5927,21.6411,137100.0
2010-02-05 15:20:00,35.73,35.79,35.64,35.64,138600.0,21.6411,21.6774,21.5866,21.5866,138600.0
2010-02-05 15:25:00,35.65,35.72,35.6,35.68,136900.0,21.5927,21.6351,21.5624,21.6108,136900.0
2010-02-05 15:30:00,35.69,35.8,35.65,35.75,149000.0,21.6169,21.6835,21.5927,21.6532,149000.0
2010-02-05 15:35:00,35.75,35.83,35.68,35.75,102700.0,21.6532,21.7017,21.6108,21.6532,102700.0
2010-02-05 15:40:00,35.76,35.85,35.75,35.81,161900.0,21.6593,21.7138,21.6532,21.6896,161900.0
2010-02-05 15:45:00,35.81,35.82,35.68,35.68,178300.0,21.6896,21.6956,21.6108,21.6108,178300.0
2010-02-05 15:50:00,35.68,35.79,35.68,35.78,167300.0,21.6108,21.6774,21.6108,21.6714,167300.0
2010-02-05 15:55:00,35.78,35.85,35.78,35.79,302600.0,21.6714,21.7138,21.6714,21.6774,302600.0
2010-02-08 09:30:00,35.82,35.86,35.58,35.74,59300.0,21.6956,21.7198,21.5503,21.6472,59300.0
2010-02-08 09:35:00,35.74,35.9,35.58,35.89,52400.0,21.6472,21.7441,21.5503,21.738,52400.0
2010-02-08 09:40:00,35.89,35.97,35.79,35.81,98300.0,21.738,21.7865,21.6774,21.6896,98300.0
2010-02-08 09:45:00,35.81,35.81,35.75,35.76,75800.0,21.6896,21.6896,21.6532,21.6593,75800.0
2010-02-08 09:50:00,35.77,35.93,35.7,35.92,77500.0,21.6653,21.7622,21.6229,21.7562,77500.0
2010-02-08 09:55:00,35.92,35.94,35.82,35.89,44400.0,21.7562,21.7683,21.6956,21.738,44400.0
2010-02-08 10:00:00,35.9,36.0,35.89,35.96,90800.0,21.7441,21.8046,21.738,21.7804,90800.0
2010-02-08 10:05:00,35.96,36.09,35.95,36.03,93700.0,21.7804,21.8592,21.7744,21.8228,93700.0
2010-02-08 10:10:00,36.03,36.11,36.03,36.06,64600.0,21.8228,21.8713,21.8228,21.841,64600.0
2010-02-08 10:15:00,36.06,36.14,36.02,36.02,72800.0,21.841,21.8894,21.8168,21.8168,72800.0
2010-02-08 10:20:00,36.03,36.05,35.92,36.03,69400.0,21.8228,21.8349,21.7562,21.8228,69400.0
2010-02-08 10:25:00,36.04,36.09,35.97,36.0,42500.0,21.8289,21.8592,21.7865,21.8046,42500.0
2010-02-08 10:30:00,36.0,36.02,35.96,35.99,79500.0,21.8046,21.8168,21.7804,21.7986,79500.0
2010-02-08 10:35:00,35.98,36.07,35.97,35.99,48900.0,21.7925,21.847,21.7865,21.7986,48900.0
2010-02-08 10:40:00,35.99,36.0,35.95,35.97,51100.0,21.7986,21.8046,21.7744,21.7865,51100.0
2010-02-08 10:45:00,35.97,36.0,35.93,35.98,61900.0,21.7865,21.8046,21.7622,21.7925,61900.0
2010-02-08 10:50:00,35.98,36.04,35.97,35.97,37500.0,21.7925,21.8289,21.7865,21.7865,37500.0
2010-02-08 10:55:00,35.97,36.06,35.97,36.06,47200.0,21.7865,21.841,21.7865,21.841,47200.0
2010-02-08 11:00:00,36.06,36.1,36.04,36.08,32100.0,21.841,21.8652,21.8289,21.8531,32100.0
2010-02-08 11:05:00,36.07,36.1,36.02,36.06,46800.0,21.847,21.8652,21.8168,21.841,46800.0
2010-02-08 11:10:00,36.07,36.17,36.06,36.15,60700.0,21.847,21.9076,21.841,21.8955,60700.0
2010-02-08 11:15:00,36.15,36.2,36.12,36.19,68300.0,21.8955,21.9258,21.8773,21.9197,68300.0
2010-02-08 11:20:00,36.18,36.23,36.18,36.23,66400.0,21.9137,21.9439,21.9137,21.9439,66400.0
2010-02-08 11:25:00,36.23,36.24,36.18,36.18,76100.0,21.9439,21.95,21.9137,21.9137,76100.0
2010-02-08 11:30:00,36.18,36.21,36.1,36.13,59000.0,21.9137,21.9318,21.8652,21.8834,59000.0
2010-02-08 11:35:00,36.12,36.12,36.03,36.05,52300.0,21.8773,21.8773,21.8228,21.8349,52300.0
2010-02-08 11:40:00,36.05,36.12,36.04,36.1,21300.0,21.8349,21.8773,21.8289,21.8652,21300.0
2010-02-08 11:45:00,36.11,36.15,36.09,36.13,32400.0,21.8713,21.8955,21.8592,21.8834,32400.0
2010-02-08 11:50:00,36.12,36.13,36.03,36.05,27900.0,21.8773,21.8834,21.8228,21.8349,27900.0
2010-02-08 11:55:00,36.05,36.05,36.03,36.05,12800.0,21.8349,21.8349,21.8228,21.8349,12800.0
2010-02-08 12:00:00,36.05,36.07,35.96,35.97,27900.0,21.8349,21.847,21.7804,21.7865,27900.0
2010-02-08 12:05:00,35.97,36.05,35.97,36.0,30400.0,21.7865,21.8349,21.7865,21.8046,30400.0
2010-02-08 12:10:00,36.01,36.02,35.93,35.94,21700.0,21.8107,21.8168,21.7622,21.7683,21700.0
2010-02-08 12:15:00,35.93,36.1,35.93,36.06,35800.0,21.7622,21.8652,21.7622,21.841,35800.0
2010-02-08 12:20:00,36.05,36.1,36.05,36.1,54300.0,21.8349,21.8652,21.8349,21.8652,54300.0
2010-02-08 12:25:00,36.1,36.17,36.09,36.17,41000.0,21.8652,21.9076,21.8592,21.9076,41000.0
2010-02-08 12:30:00,36.17,36.2,36.13,36.19,77400.0,21.9076,21.9258,21.8834,21.9197,77400.0
2010-02-08 12:35:00,36.18,36.19,36.15,36.17,38400.0,21.9137,21.9197,21.8955,21.9076,38400.0
2010-02-08 12:40:00,36.17,36.18,36.15,36.16,20700.0,21.9076,21.9137,21.8955,21.9016,20700.0
2010-02-08 12:45:00,36.16,36.17,36.11,36.11,47800.0,21.9016,21.9076,21.8713,21.8713,47800.0
2010-02-08 12:50:00,36.11,36.14,36.11,36.14,24500.0,21.8713,21.8894,21.8713,21.8894,24500.0
2010-02-08 12:55:00,36.14,36.16,36.11,36.11,21200.0,21.8894,21.9016,21.8713,21.8713,21200.0
2010-02-08 13:00:00,36.11,36.13,36.04,36.04,51900.0,21.8713,21.8834,21.8289,21.8289,51900.0
2010-02-08 13:05:00,36.03,36.05,35.99,36.0,32200.0,21.8228,21.8349,21.7986,21.8046,32200.0
2010-02-08 13:10:00,36.0,36.01,35.93,35.97,34600.0,21.8046,21.8107,21.7622,21.7865,34600.0
2010-02-08 13:15:00,35.97,35.98,35.93,35.97,65900.0,21.7865,21.7925,21.7622,21.7865,65900.0
2010-02-08 13:20:00,35.98,36.01,35.94,35.94,15800.0,21.7925,21.8107,21.7683,21.7683,15800.0
2010-02-08 13:25:00,35.95,35.95,35.93,35.93,32400.0,21.7744,21.7744,21.7622,21.7622,32400.0
2010-02-08 13:30:00,35.93,35.94,35.87,35.87,44100.0,21.7622,21.7683,21.7259,21.7259,44100.0
2010-02-08 13:35:00,35.88,35.93,35.88,35.89,21200.0,21.732,21.7622,21.732,21.738,21200.0
2010-02-08 13:40:00,35.89,35.92,35.88,35.91,19200.0,21.738,21.7562,21.732,21.7501,19200.0
2010-02-08 13:45:00,35.91,35.92,35.79,35.79,59200.0,21.7501,21.7562,21.6774,21.6774,59200.0
2010-02-08 13:50:00,35.79,35.9,35.79,35.9,24500.0,21.6774,21.7441,21.6774,21.7441,24500.0
2010-02-08 13:55:00,35.89,35.9,35.86,35.88,26500.0,21.738,21.7441,21.7198,21.732,26500.0
2010-02-08 14:00:00,35.88,35.95,35.88,35.94,49300.0,21.732,21.7744,21.732,21.7683,49300.0
2010-02-08 14:05:00,35.94,35.95,35.92,35.93,38400.0,21.7683,21.7744,21.7562,21.7622,38400.0
2010-02-08 14:10:00,35.93,35.97,35.89,35.96,50600.0,21.7622,21.7865,21.738,21.7804,50600.0
2010-02-08 14:15:00,35.97,35.98,35.93,35.93,34100.0,21.7865,21.7925,21.7622,21.7622,34100.0
2010-02-08 14:20:00,35.93,35.94,35.9,35.9,26900.0,21.7622,21.7683,21.7441,21.7441,26900.0
2010-02-08 14:25:00,35.9,35.95,35.9,35.94,38100.0,21.7441,21.7744,21.7441,21.7683,38100.0
2010-02-08 14:30:00,35.95,35.97,35.89,35.89,41400.0,21.7744,21.7865,21.738,21.738,41400.0
2010-02-08 14:35:00,35.89,35.9,35.81,35.81,17400.0,21.738,21.7441,21.6896,21.6896,17400.0
2010-02-08 14:40:00,35.81,35.87,35.79,35.87,32200.0,21.6896,21.7259,21.6774,21.7259,32200.0
2010-02-08 14:45:00,35.86,35.89,35.85,35.88,20000.0,21.7198,21.738,21.7138,21.732,20000.0
2010-02-08 14:50:00,35.87,35.92,35.86,35.9,22600.0,21.7259,21.7562,21.7198,21.7441,22600.0
2010-02-08 14:55:00,35.89,35.89,35.77,35.78,36400.0,21.738,21.738,21.6653,21.6714,36400.0
2010-02-08 15:00:00,35.78,35.81,35.72,35.79,41600.0,21.6714,21.6896,21.6351,21.6774,41600.0
2010-02-08 15:05:00,35.79,35.83,35.78,35.8,31000.0,21.6774,21.7017,21.6714,21.6835,31000.0
2010-02-08 15:10:00,35.81,35.81,35.73,35.75,43000.0,21.6896,21.6896,21.6411,21.6532,43000.0
2010-02-08 15:15:00,35.75,35.76,35.65,35.65,57600.0,21.6532,21.6593,21.5927,21.5927,57600.0
2010-02-08 15:20:00,35.65,35.74,35.6,35.73,105000.0,21.5927,21.6472,21.5624,21.6411,105000.0
2010-02-08 15:25:00,35.73,35.74,35.65,35.69,93600.0,21.6411,21.6472,21.5927,21.6169,93600.0
2010-02-08 15:30:00,35.69,35.7,35.67,35.67,65500.0,21.6169,21.6229,21.6048,21.6048,65500.0
2010-02-08 15:35:00,35.67,35.68,35.64,35.64,80100.0,21.6048,21.6108,21.5866,21.5866,80100.0
2010-02-08 15:40:00,35.64,35.65,35.59,35.61,116800.0,21.5866,21.5927,21.5563,21.5684,116800.0
2010-02-08 15:45:00,35.61,35.61,35.5,35.51,175600.0,21.5684,21.5684,21.5018,21.5079,175600.0
2010-02-08 15:50:00,35.51,35.52,35.49,35.5,170200.0,21.5079,21.5139,21.4957,21.5018,170200.0
2010-02-08 15:55:00,35.5,35.56,35.49,35.5,396100.0,21.5018,21.5381,21.4957,21.5018,396100.0
2010-02-09 09:30:00,35.72,35.9,35.72,35.89,87200.0,21.6351,21.7441,21.6351,21.738,87200.0
2010-02-09 09:35:00,35.9,35.93,35.76,35.78,83100.0,21.7441,21.7622,21.6593,21.6714,83100.0
2010-02-09 09:40:00,35.79,35.81,35.72,35.76,61200.0,21.6774,21.6896,21.6351,21.6593,61200.0
2010-02-09 09:45:00,35.77,35.8,35.7,35.72,77800.0,21.6653,21.6835,21.6229,21.6351,77800.0
2010-02-09 09:50:00,35.72,35.91,35.71,35.9,73000.0,21.6351,21.7501,21.629,21.7441,73000.0
2010-02-09 09:55:00,35.9,35.95,35.8,35.8,64600.0,21.7441,21.7744,21.6835,21.6835,64600.0
2010-02-09 10:00:00,35.81,35.82,35.74,35.81,75100.0,21.6896,21.6956,21.6472,21.6896,75100.0
2010-02-09 10:05:00,35.8,35.9,35.8,35.87,46700.0,21.6835,21.7441,21.6835,21.7259,46700.0
2010-02-09 10:10:00,35.88,35.98,35.86,35.98,93400.0,21.732,21.7925,21.7198,21.7925,93400.0
2010-02-09 10:15:00,35.99,36.05,35.97,36.01,74700.0,21.7986,21.8349,21.7865,21.8107,74700.0
2010-02-09 10:20:00,36.0,36.01,35.91,35.98,61600.0,21.8046,21.8107,21.7501,21.7925,61600.0
2010-02-09 10:25:00,35.98,36.0,35.84,35.85,28300.0,21.7925,21.8046,21.7077,21.7138,28300.0
2010-02-09 10:30:00,35.85,35.87,35.8,35.83,35600.0,21.7138,21.7259,21.6835,21.7017,35600.0
2010-02-09 10:35:00,35.84,35.88,35.82,35.83,23400.0,21.7077,21.732,21.6956,21.7017,23400.0
2010-02-09 10:40:00,35.84,35.87,35.82,35.84,31300.0,21.7077,21.7259,21.6956,21.7077,31300.0
2010-02-09 10:45:00,35.84,35.95,35.84,35.95,79200.0,21.7077,21.7744,21.7077,21.7744,79200.0
2010-02-09 10:50:00,35.96,35.96,35.92,35.94,28300.0,21.7804,21.7804,21.7562,21.7683,28300.0
2010-02-09 10:55:00,35.95,35.97,35.92,35.93,50000.0,21.7744,21.7865,21.7562,21.7622,50000.0
2010-02-09 11:00:00,35.92,35.92,35.88,35.89,87700.0,21.7562,21.7562,21.732,21.738,87700.0
2010-02-09 11:05:00,35.89,35.89,35.83,35.85,58100.0,21.738,21.738,21.7017,21.7138,58100.0
2010-02-09 11:10:00,35.85,35.88,35.84,35.86,72600.0,21.7138,21.732,21.7077,21.7198,72600.0
2010-02-09 11:15:00,35.85,35.9,35.84,35.88,58800.0,21.7138,21.7441,21.7077,21.732,58800.0
2010-02-09 11:20:00,35.88,35.89,35.85,35.85,30300.0,21.732,21.738,21.7138,21.7138,30300.0
2010-02-09 11:25:00,35.85,35.87,35.82,35.84,48300.0,21.7138,21.7259,21.6956,21.7077,48300.0
2010-02-09 11:30:00,35.84,35.97,35.8,35.97,72400.0,21.7077,21.7865,21.6835,21.7865,72400.0
2010-02-09 11:35:00,35.97,36.08,35.97,36.0,127200.0,21.7865,21.8531,21.7865,21.8046,127200.0
2010-02-09 11:40:00,36.01,36.03,35.93,35.96,71600.0,21.8107,21.8228,21.7622,21.7804,71600.0
2010-02-09 11:45:00,35.98,36.01,35.89,35.97,45600.0,21.7925,21.8107,21.738,21.7865,45600.0
2010-02-09 11:50:00,35.96,36.07,35.92,36.04,65200.0,21.7804,21.847,21.7562,21.8289,65200.0
2010-02-09 11:55:00,36.03,36.06,35.92,35.94,43900.0,21.8228,21.841,21.7562,21.7683,43900.0
2010-02-09 12:00:00,35.94,36.07,35.93,36.05,49400.0,21.7683,21.847,21.7622,21.8349,49400.0
2010-02-09 12:05:00,36.06,36.21,36.05,36.19,161800.0,21.841,21.9318,21.8349,21.9197,161800.0
2010-02-09 12:10:00,36.18,36.21,36.15,36.19,59200.0,21.9137,21.9318,21.8955,21.9197,59200.0
2010-02-09 12:15:00,36.19,36.29,36.18,36.27,58600.0,21.9197,21.9803,21.9137,21.9682,58600.0
2010-02-09 12:20:00,36.27,36.3,36.21,36.26,79100.0,21.9682,21.9863,21.9318,21.9621,79100.0
2010-02-09 12:25:00,36.25,36.31,36.24,36.31,99600.0,21.9561,21.9924,21.95,21.9924,99600.0
2010-02-09 12:30:00,36.31,36.33,36.27,36.28,35800.0,21.9924,22.0045,21.9682,21.9742,35800.0
2010-02-09 12:35:00,36.27,36.31,36.18,36.2,54500.0,21.9682,21.9924,21.9137,21.9258,54500.0
2010-02-09 12:40:00,36.19,36.22,35.99,36.04,183800.0,21.9197,21.9379,21.7986,21.8289,183800.0
2010-02-09 12:45:00,36.04,36.08,35.98,36.01,103400.0,21.8289,21.8531,21.7925,21.8107,103400.0
2010-02-09 12:50:00,36.02,36.07,35.99,36.03,64700.0,21.8168,21.847,21.7986,21.8228,64700.0
2010-02-09 12:55:00,36.03,36.09,36.02,36.07,22900.0,21.8228,21.8592,21.8168,21.847,22900.0
2010-02-09 13:00:00,36.08,36.18,36.07,36.08,34100.0,21.8531,21.9137,21.847,21.8531,34100.0
2010-02-09 13:05:00,36.1,36.18,36.09,36.15,43300.0,21.8652,21.9137,21.8592,21.8955,43300.0
2010-02-09 13:10:00,36.16,36.16,36.1,36.1,14100.0,21.9016,21.9016,21.8652,21.8652,14100.0
2010-02-09 13:15:00,36.11,36.11,36.07,36.08,14000.0,21.8713,21.8713,21.847,21.8531,14000.0
2010-02-09 13:20:00,36.08,36.11,36.04,36.1,14900.0,21.8531,21.8713,21.8289,21.8652,14900.0
2010-02-09 13:25:00,36.11,36.15,36.08,36.08,25700.0,21.8713,21.8955,21.8531,21.8531,25700.0
2010-02-09 13:30:00,36.08,36.08,36.02,36.02,42900.0,21.8531,21.8531,21.8168,21.8168,42900.0
2010-02-09 13:35:00,36.01,36.06,36.0,36.02,52300.0,21.8107,21.841,21.8046,21.8168,52300.0
2010-02-09 13:40:00,36.02,36.1,35.96,36.08,32200.0,21.8168,21.8652,21.7804,21.8531,32200.0
2010-02-09 13:45:00,36.08,36.15,36.07,36.09,22500.0,21.8531,21.8955,21.847,21.8592,22500.0
2010-02-09 13:50:00,36.07,36.09,36.04,36.07,20000.0,21.847,21.8592,21.8289,21.847,20000.0
2010-02-09 13:55:00,36.07,36.14,36.06,36.13,20500.0,21.847,21.8894,21.841,21.8834,20500.0
2010-02-09 14:00:00,36.14,36.16,36.07,36.08,46200.0,21.8894,21.9016,21.847,21.8531,46200.0
2010-02-09 14:05:00,36.09,36.12,36.05,36.06,37300.0,21.8592,21.8773,21.8349,21.841,37300.0
2010-02-09 14:10:00,36.06,36.07,36.02,36.04,25300.0,21.841,21.847,21.8168,21.8289,25300.0
2010-02-09 14:15:00,36.03,36.04,36.0,36.0,45100.0,21.8228,21.8289,21.8046,21.8046,45100.0
2010-02-09 14:20:00,36.0,36.06,35.99,36.03,18600.0,21.8046,21.841,21.7986,21.8228,18600.0
2010-02-09 14:25:00,36.04,36.06,36.04,36.04,18200.0,21.8289,21.841,21.8289,21.8289,18200.0
2010-02-09 14:30:00,36.05,36.13,36.03,36.11,32900.0,21.8349,21.8834,21.8228,21.8713,32900.0
2010-02-09 14:35:00,36.12,36.13,36.04,36.04,37400.0,21.8773,21.8834,21.8289,21.8289,37400.0
2010-02-09 14:40:00,36.04,36.06,36.01,36.02,61100.0,21.8289,21.841,21.8107,21.8168,61100.0
2010-02-09 14:45:00,36.02,36.03,35.99,36.03,46500.0,21.8168,21.8228,21.7986,21.8228,46500.0
2010-02-09 14:50:00,36.04,36.04,35.96,36.02,94700.0,21.8289,21.8289,21.7804,21.8168,94700.0
2010-02-09 14:55:00,36.02,36.08,35.99,35.99,100400.0,21.8168,21.8531,21.7986,21.7986,100400.0
2010-02-09 15:00:00,35.98,36.09,35.96,36.06,80300.0,21.7925,21.8592,21.7804,21.841,80300.0
2010-02-09 15:05:00,36.05,36.09,35.98,35.99,70300.0,21.8349,21.8592,21.7925,21.7986,70300.0
2010-02-09 15:10:00,35.99,36.01,35.94,36.0,69300.0,21.7986,21.8107,21.7683,21.8046,69300.0
2010-02-09 15:15:00,36.01,36.04,36.0,36.02,70300.0,21.8107,21.8289,21.8046,21.8168,70300.0
2010-02-09 15:20:00,36.02,36.06,36.0,36.03,84400.0,21.8168,21.841,21.8046,21.8228,84400.0
2010-02-09 15:25:00,36.03,36.06,36.01,36.03,86000.0,21.8228,21.841,21.8107,21.8228,86000.0
2010-02-09 15:30:00,36.04,36.06,35.98,36.03,117800.0,21.8289,21.841,21.7925,21.8228,117800.0
2010-02-09 15:35:00,36.03,36.04,35.94,36.0,170200.0,21.8228,21.8289,21.7683,21.8046,170200.0
2010-02-09 15:40:00,36.0,36.02,35.98,35.99,181000.0,21.8046,21.8168,21.7925,21.7986,181000.0
2010-02-09 15:45:00,35.99,36.01,35.97,36.0,119400.0,21.7986,21.8107,21.7865,21.8046,119400.0
2010-02-09 15:50:00,36.01,36.01,35.9,35.93,198000.0,21.8107,21.8107,21.7441,21.7622,198000.0
2010-02-09 15:55:00,35.93,35.99,35.93,35.97,171400.0,21.7622,21.7986,21.7622,21.7865,171400.0
2010-02-10 09:30:00,35.9,36.02,35.81,35.92,45500.0,21.7441,21.8168,21.6896,21.7562,45500.0
2010-02-10 09:35:00,35.95,36.0,35.77,35.78,55400.0,21.7744,21.8046,21.6653,21.6714,55400.0
2010-02-10 09:40:00,35.78,35.83,35.73,35.75,120700.0,21.6714,21.7017,21.6411,21.6532,120700.0
2010-02-10 09:45:00,35.76,35.88,35.76,35.87,133700.0,21.6593,21.732,21.6593,21.7259,133700.0
2010-02-10 09:50:00,35.87,35.87,35.81,35.84,62800.0,21.7259,21.7259,21.6896,21.7077,62800.0
2010-02-10 09:55:00,35.85,35.89,35.79,35.8,84900.0,21.7138,21.738,21.6774,21.6835,84900.0
2010-02-10 10:00:00,35.8,35.82,35.71,35.79,121800.0,21.6835,21.6956,21.629,21.6774,121800.0
2010-02-10 10:05:00,35.78,35.8,35.7,35.75,60400.0,21.6714,21.6835,21.6229,21.6532,60400.0
2010-02-10 10:10:00,35.75,35.75,35.71,35.72,76100.0,21.6532,21.6532,21.629,21.6351,76100.0
2010-02-10 10:15:00,35.72,35.72,35.66,35.69,108600.0,21.6351,21.6351,21.5987,21.6169,108600.0
2010-02-10 10:20:00,35.69,35.74,35.66,35.72,45100.0,21.6169,21.6472,21.5987,21.6351,45100.0
2010-02-10 10:25:00,35.74,35.77,35.66,35.76,99000.0,21.6472,21.6653,21.5987,21.6593,99000.0
2010-02-10 10:30:00,35.76,35.76,35.69,35.76,62500.0,21.6593,21.6593,21.6169,21.6593,62500.0
2010-02-10 10:35:00,35.76,35.81,35.72,35.72,35800.0,21.6593,21.6896,21.6351,21.6351,35800.0
2010-02-10 10:40:00,35.73,35.78,35.71,35.71,47300.0,21.6411,21.6714,21.629,21.629,47300.0
2010-02-10 10:45:00,35.7,35.77,35.69,35.72,39400.0,21.6229,21.6653,21.6169,21.6351,39400.0
2010-02-10 10:50:00,35.72,35.82,35.72,35.76,49500.0,21.6351,21.6956,21.6351,21.6593,49500.0
2010-02-10 10:55:00,35.75,35.76,35.69,35.7,74200.0,21.6532,21.6593,21.6169,21.6229,74200.0
2010-02-10 11:00:00,35.71,35.71,35.65,35.65,36500.0,21.629,21.629,21.5927,21.5927,36500.0
2010-02-10 11:05:00,35.66,35.71,35.66,35.69,58600.0,21.5987,21.629,21.5987,21.6169,58600.0
2010-02-10 11:10:00,35.7,35.73,35.65,35.67,48600.0,21.6229,21.6411,21.5927,21.6048,48600.0
2010-02-10 11:15:00,35.68,35.75,35.67,35.74,467900.0,21.6108,21.6532,21.6048,21.6472,467900.0
2010-02-10 11:20:00,35.74,35.81,35.73,35.79,46200.0,21.6472,21.6896,21.6411,21.6774,46200.0
2010-02-10 11:25:00,35.8,35.95,35.79,35.93,80600.0,21.6835,21.7744,21.6774,21.7622,80600.0
2010-02-10 11:30:00,35.93,35.98,35.91,35.94,20300.0,21.7622,21.7925,21.7501,21.7683,20300.0
2010-02-10 11:35:00,35.94,35.94,35.82,35.82,33700.0,21.7683,21.7683,21.6956,21.6956,33700.0
2010-02-10 11:40:00,35.83,35.83,35.73,35.74,50200.0,21.7017,21.7017,21.6411,21.6472,50200.0
2010-02-10 11:45:00,35.74,35.74,35.71,35.73,37500.0,21.6472,21.6472,21.629,21.6411,37500.0
2010-02-10 11:50:00,35.73,35.74,35.69,35.72,64300.0,21.6411,21.6472,21.6169,21.6351,64300.0
2010-02-10 11:55:00,35.72,35.75,35.65,35.68,52000.0,21.6351,21.6532,21.5927,21.6108,52000.0
2010-02-10 12:00:00,35.68,35.71,35.66,35.7,79300.0,21.6108,21.629,21.5987,21.6229,79300.0
2010-02-10 12:05:00,35.7,35.75,35.64,35.74,42900.0,21.6229,21.6532,21.5866,21.6472,42900.0
2010-02-10 12:10:00,35.75,35.79,35.69,35.69,53000.0,21.6532,21.6774,21.6169,21.6169,53000.0
2010-02-10 12:15:00,35.69,35.7,35.62,35.69,48100.0,21.6169,21.6229,21.5745,21.6169,48100.0
2010-02-10 12:20:00,35.69,35.74,35.68,35.68,118100.0,21.6169,21.6472,21.6108,21.6108,118100.0
2010-02-10 12:25:00,35.68,35.71,35.63,35.66,75900.0,21.6108,21.629,21.5805,21.5987,75900.0
2010-02-10 12:30:00,35.67,35.72,35.62,35.63,62100.0,21.6048,21.6351,21.5745,21.5805,62100.0
2010-02-10 12:35:00,35.63,35.67,35.63,35.66,30400.0,21.5805,21.6048,21.5805,21.5987,30400.0
2010-02-10 12:40:00,35.66,35.7,35.64,35.66,42500.0,21.5987,21.6229,21.5866,21.5987,42500.0
2010-02-10 12:45:00,35.67,35.69,35.64,35.65,26700.0,21.6048,21.6169,21.5866,21.5927,26700.0
2010-02-10 12:50:00,35.64,35.64,35.61,35.62,28200.0,21.5866,21.5866,21.5684,21.5745,28200.0
2010-02-10 12:55:00,35.63,35.64,35.58,35.6,51500.0,21.5805,21.5866,21.5503,21.5624,51500.0
2010-02-10 13:00:00,35.59,35.62,35.56,35.57,93400.0,21.5563,21.5745,21.5381,21.5442,93400.0
2010-02-10 13:05:00,35.58,35.65,35.58,35.62,63800.0,21.5503,21.5927,21.5503,21.5745,63800.0
2010-02-10 13:10:00,35.61,35.7,35.61,35.64,47600.0,21.5684,21.6229,21.5684,21.5866,47600.0
2010-02-10 13:15:00,35.63,35.63,35.58,35.59,45000.0,21.5805,21.5805,21.5503,21.5563,45000.0
2010-02-10 13:20:00,35.59,35.62,35.55,35.6,57900.0,21.5563,21.5745,21.5321,21.5624,57900.0
2010-02-10 13:25:00,35.61,35.7,35.6,35.69,82300.0,21.5684,21.6229,21.5624,21.6169,82300.0
2010-02-10 13:30:00,35.7,35.71,35.67,35.68,91100.0,21.6229,21.629,21.6048,21.6108,91100.0
2010-02-10 13:35:00,35.68,35.7,35.6,35.61,59300.0,21.6108,21.6229,21.5624,21.5684,59300.0
2010-02-10 13:40:00,35.61,35.63,35.57,35.59,76900.0,21.5684,21.5805,21.5442,21.5563,76900.0
2010-02-10 13:45:00,35.59,35.59,35.5,35.51,77500.0,21.5563,21.5563,21.5018,21.5079,77500.0
2010-02-10 13:50:00,35.5,35.51,35.44,35.46,99800.0,21.5018,21.5079,21.4655,21.4776,99800.0
2010-02-10 13:55:00,35.47,35.47,35.43,35.44,83700.0,21.4836,21.4836,21.4594,21.4655,83700.0
2010-02-10 14:00:00,35.45,35.46,35.37,35.39,231100.0,21.4715,21.4776,21.4231,21.4352,231100.0
2010-02-10 14:05:00,35.38,35.44,35.38,35.42,122800.0,21.4291,21.4655,21.4291,21.4533,122800.0
2010-02-10 14:10:00,35.42,35.45,35.39,35.45,94800.0,21.4533,21.4715,21.4352,21.4715,94800.0
2010-02-10 14:15:00,35.45,35.53,35.44,35.5,73900.0,21.4715,21.52,21.4655,21.5018,73900.0
2010-02-10 14:20:00,35.5,35.53,35.46,35.52,61200.0,21.5018,21.52,21.4776,21.5139,61200.0
2010-02-10 14:25:00,35.53,35.55,35.49,35.5,51100.0,21.52,21.5321,21.4957,21.5018,51100.0
2010-02-10 14:30:00,35.49,35.5,35.43,35.49,52400.0,21.4957,21.5018,21.4594,21.4957,52400.0
2010-02-10 14:35:00,35.49,35.49,35.41,35.45,55700.0,21.4957,21.4957,21.4473,21.4715,55700.0
2010-02-10 14:40:00,35.45,35.51,35.44,35.46,55900.0,21.4715,21.5079,21.4655,21.4776,55900.0
2010-02-10 14:45:00,35.46,35.5,35.45,35.49,54200.0,21.4776,21.5018,21.4715,21.4957,54200.0
2010-02-10 14:50:00,35.49,35.52,35.42,35.49,112100.0,21.4957,21.5139,21.4533,21.4957,112100.0
2010-02-10 14:55:00,35.49,35.51,35.44,35.47,46800.0,21.4957,21.5079,21.4655,21.4836,46800.0
2010-02-10 15:00:00,35.47,35.52,35.46,35.52,72500.0,21.4836,21.5139,21.4776,21.5139,72500.0
2010-02-10 15:05:00,35.51,35.52,35.46,35.5,79200.0,21.5079,21.5139,21.4776,21.5018,79200.0
2010-02-10 15:10:00,35.51,35.55,35.49,35.5,62100.0,21.5079,21.5321,21.4957,21.5018,62100.0
2010-02-10 15:15:00,35.5,35.53,35.46,35.48,54300.0,21.5018,21.52,21.4776,21.4897,54300.0
2010-02-10 15:20:00,35.48,35.53,35.44,35.52,69000.0,21.4897,21.52,21.4655,21.5139,69000.0
2010-02-10 15:25:00,35.52,35.57,35.51,35.53,87100.0,21.5139,21.5442,21.5079,21.52,87100.0
2010-02-10 15:30:00,35.53,35.54,35.41,35.41,95200.0,21.52,21.526,21.4473,21.4473,95200.0
2010-02-10 15:35:00,35.41,35.46,35.37,35.4,129500.0,21.4473,21.4776,21.4231,21.4412,129500.0
2010-02-10 15:40:00,35.39,35.44,35.35,35.37,156100.0,21.4352,21.4655,21.4109,21.4231,156100.0
2010-02-10 15:45:00,35.37,35.42,35.36,35.39,132300.0,21.4231,21.4533,21.417,21.4352,132300.0
2010-02-10 15:50:00,35.39,35.42,35.37,35.38,167900.0,21.4352,21.4533,21.4231,21.4291,167900.0
2010-02-10 15:55:00,35.38,35.43,35.38,35.41,217300.0,21.4291,21.4594,21.4291,21.4473,217300.0
2010-02-11 09:30:00,35.53,35.53,35.16,35.28,76100.0,21.52,21.52,21.2959,21.3685,76100.0
2010-02-11 09:35:00,35.26,35.4,35.25,35.33,59000.0,21.3564,21.4412,21.3504,21.3988,59000.0
2010-02-11 09:40:00,35.33,35.33,35.26,35.26,73400.0,21.3988,21.3988,21.3564,21.3564,73400.0
2010-02-11 09:45:00,35.25,35.34,35.19,35.33,63400.0,21.3504,21.4049,21.314,21.3988,63400.0
2010-02-11 09:50:00,35.34,35.4,35.3,35.37,76800.0,21.4049,21.4412,21.3807,21.4231,76800.0
2010-02-11 09:55:00,35.37,35.5,35.36,35.48,60900.0,21.4231,21.5018,21.417,21.4897,60900.0
2010-02-11 10:00:00,35.47,35.49,35.37,35.42,63900.0,21.4836,21.4957,21.4231,21.4533,63900.0
2010-02-11 10:05:00,35.42,35.5,35.42,35.45,25900.0,21.4533,21.5018,21.4533,21.4715,25900.0
2010-02-11 10:10:00,35.45,35.57,35.45,35.46,56000.0,21.4715,21.5442,21.4715,21.4776,56000.0
2010-02-11 10:15:00,35.46,35.55,35.44,35.45,40300.0,21.4776,21.5321,21.4655,21.4715,40300.0
2010-02-11 10:20:00,35.45,35.49,35.39,35.46,72300.0,21.4715,21.4957,21.4352,21.4776,72300.0
2010-02-11 10:25:00,35.47,35.49,35.39,35.46,49500.0,21.4836,21.4957,21.4352,21.4776,49500.0
2010-02-11 10:30:00,35.45,35.45,35.29,35.33,46100.0,21.4715,21.4715,21.3746,21.3988,46100.0
2010-02-11 10:35:00,35.33,35.43,35.33,35.41,39200.0,21.3988,21.4594,21.3988,21.4473,39200.0
2010-02-11 10:40:00,35.42,35.43,35.35,35.38,40000.0,21.4533,21.4594,21.4109,21.4291,40000.0
2010-02-11 10:45:00,35.38,35.48,35.36,35.42,38400.0,21.4291,21.4897,21.417,21.4533,38400.0
2010-02-11 10:50:00,35.42,35.43,35.35,35.39,29900.0,21.4533,21.4594,21.4109,21.4352,29900.0
2010-02-11 10:55:00,35.38,35.42,35.34,35.38,88700.0,21.4291,21.4533,21.4049,21.4291,88700.0
2010-02-11 11:00:00,35.37,35.43,35.35,35.36,39700.0,21.4231,21.4594,21.4109,21.417,39700.0
2010-02-11 11:05:00,35.36,35.41,35.35,35.38,55700.0,21.417,21.4473,21.4109,21.4291,55700.0
2010-02-11 11:10:00,35.39,35.47,35.39,35.44,32500.0,21.4352,21.4836,21.4352,21.4655,32500.0
2010-02-11 11:15:00,35.44,35.48,35.41,35.41,27900.0,21.4655,21.4897,21.4473,21.4473,27900.0
2010-02-11 11:20:00,35.42,35.55,35.42,35.54,40900.0,21.4533,21.5321,21.4533,21.526,40900.0
2010-02-11 11:25:00,35.55,35.59,35.48,35.52,80400.0,21.5321,21.5563,21.4897,21.5139,80400.0
2010-02-11 11:30:00,35.52,35.53,35.44,35.46,55800.0,21.5139,21.52,21.4655,21.4776,55800.0
2010-02-11 11:35:00,35.45,35.51,35.44,35.48,47700.0,21.4715,21.5079,21.4655,21.4897,47700.0
2010-02-11 11:40:00,35.48,35.58,35.46,35.58,51600.0,21.4897,21.5503,21.4776,21.5503,51600.0
2010-02-11 11:45:00,35.58,35.67,35.58,35.65,83100.0,21.5503,21.6048,21.5503,21.5927,83100.0
2010-02-11 11:50:00,35.66,35.69,35.61,35.69,51900.0,21.5987,21.6169,21.5684,21.6169,51900.0
2010-02-11 11:55:00,35.69,35.7,35.61,35.65,43800.0,21.6169,21.6229,21.5684,21.5927,43800.0
2010-02-11 12:00:00,35.67,35.67,35.61,35.62,24900.0,21.6048,21.6048,21.5684,21.5745,24900.0
2010-02-11 12:05:00,35.61,35.65,35.6,35.65,29600.0,21.5684,21.5927,21.5624,21.5927,29600.0
2010-02-11 12:10:00,35.64,35.66,35.58,35.59,48200.0,21.5866,21.5987,21.5503,21.5563,48200.0
2010-02-11 12:15:00,35.59,35.67,35.59,35.6,55200.0,21.5563,21.6048,21.5563,21.5624,55200.0
2010-02-11 12:20:00,35.61,35.63,35.57,35.58,33200.0,21.5684,21.5805,21.5442,21.5503,33200.0
2010-02-11 12:25:00,35.58,35.58,35.53,35.53,31600.0,21.5503,21.5503,21.52,21.52,31600.0
2010-02-11 12:30:00,35.53,35.54,35.49,35.5,44300.0,21.52,21.526,21.4957,21.5018,44300.0
2010-02-11 12:35:00,35.5,35.56,35.5,35.55,29200.0,21.5018,21.5381,21.5018,21.5321,29200.0
2010-02-11 12:40:00,35.54,35.57,35.52,35.52,45200.0,21.526,21.5442,21.5139,21.5139,45200.0
2010-02-11 12:45:00,35.53,35.55,35.5,35.52,65600.0,21.52,21.5321,21.5018,21.5139,65600.0
2010-02-11 12:50:00,35.53,35.58,35.53,35.57,27200.0,21.52,21.5503,21.52,21.5442,27200.0
2010-02-11 12:55:00,35.57,35.58,35.55,35.56,72900.0,21.5442,21.5503,21.5321,21.5381,72900.0
2010-02-11 13:00:00,35.56,35.57,35.53,35.53,41900.0,21.5381,21.5442,21.52,21.52,41900.0
2010-02-11 13:05:00,35.53,35.57,35.53,35.53,26900.0,21.52,21.5442,21.52,21.52,26900.0
2010-02-11 13:10:00,35.52,35.59,35.52,35.59,32000.0,21.5139,21.5563,21.5139,21.5563,32000.0
2010-02-11 13:15:00,35.6,35.6,35.58,35.59,26400.0,21.5624,21.5624,21.5503,21.5563,26400.0
2010-02-11 13:20:00,35.59,35.61,35.57,35.58,65400.0,21.5563,21.5684,21.5442,21.5503,65400.0
2010-02-11 13:25:00,35.59,35.62,35.55,35.56,69900.0,21.5563,21.5745,21.5321,21.5381,69900.0
2010-02-11 13:30:00,35.56,35.58,35.55,35.58,45800.0,21.5381,21.5503,21.5321,21.5503,45800.0
2010-02-11 13:35:00,35.58,35.58,35.53,35.53,51600.0,21.5503,21.5503,21.52,21.52,51600.0
2010-02-11 13:40:00,35.53,35.6,35.53,35.6,103200.0,21.52,21.5624,21.52,21.5624,103200.0
2010-02-11 13:45:00,35.6,35.61,35.56,35.58,127200.0,21.5624,21.5684,21.5381,21.5503,127200.0
2010-02-11 13:50:00,35.58,35.63,35.57,35.63,125300.0,21.5503,21.5805,21.5442,21.5805,125300.0
2010-02-11 13:55:00,35.63,35.69,35.62,35.66,167500.0,21.5805,21.6169,21.5745,21.5987,167500.0
2010-02-11 14:00:00,35.67,35.75,35.63,35.65,122100.0,21.6048,21.6532,21.5805,21.5927,122100.0
2010-02-11 14:05:00,35.65,35.66,35.61,35.62,141100.0,21.5927,21.5987,21.5684,21.5745,141100.0
2010-02-11 14:10:00,35.62,35.62,35.55,35.56,82100.0,21.5745,21.5745,21.5321,21.5381,82100.0
2010-02-11 14:15:00,35.56,35.66,35.55,35.6,119400.0,21.5381,21.5987,21.5321,21.5624,119400.0
2010-02-11 14:20:00,35.6,35.68,35.6,35.65,141800.0,21.5624,21.6108,21.5624,21.5927,141800.0
2010-02-11 14:25:00,35.65,35.68,35.64,35.68,54000.0,21.5927,21.6108,21.5866,21.6108,54000.0
2010-02-11 14:30:00,35.68,35.69,35.62,35.63,59000.0,21.6108,21.6169,21.5745,21.5805,59000.0
2010-02-11 14:35:00,35.64,35.64,35.61,35.63,44100.0,21.5866,21.5866,21.5684,21.5805,44100.0
2010-02-11 14:40:00,35.63,35.66,35.62,35.63,34700.0,21.5805,21.5987,21.5745,21.5805,34700.0
2010-02-11 14:45:00,35.63,35.67,35.62,35.62,68400.0,21.5805,21.6048,21.5745,21.5745,68400.0
2010-02-11 14:50:00,35.62,35.65,35.6,35.6,82700.0,21.5745,21.5927,21.5624,21.5624,82700.0
2010-02-11 14:55:00,35.59,35.65,35.59,35.65,45300.0,21.5563,21.5927,21.5563,21.5927,45300.0
2010-02-11 15:00:00,35.65,35.65,35.59,35.6,73600.0,21.5927,21.5927,21.5563,21.5624,73600.0
2010-02-11 15:05:00,35.6,35.66,35.6,35.64,62300.0,21.5624,21.5987,21.5624,21.5866,62300.0
2010-02-11 15:10:00,35.63,35.67,35.62,35.62,84100.0,21.5805,21.6048,21.5745,21.5745,84100.0
2010-02-11 15:15:00,35.63,35.64,35.61,35.62,20600.0,21.5805,21.5866,21.5684,21.5745,20600.0
2010-02-11 15:20:00,35.61,35.63,35.57,35.59,49900.0,21.5684,21.5805,21.5442,21.5563,49900.0
2010-02-11 15:25:00,35.59,35.61,35.58,35.61,46800.0,21.5563,21.5684,21.5503,21.5684,46800.0
2010-02-11 15:30:00,35.61,35.65,35.58,35.65,77800.0,21.5684,21.5927,21.5503,21.5927,77800.0
2010-02-11 15:35:00,35.65,35.66,35.59,35.59,64800.0,21.5927,21.5987,21.5563,21.5563,64800.0
2010-02-11 15:40:00,35.59,35.67,35.59,35.67,61700.0,21.5563,21.6048,21.5563,21.6048,61700.0
2010-02-11 15:45:00,35.66,35.67,35.59,35.61,86500.0,21.5987,21.6048,21.5563,21.5684,86500.0
2010-02-11 15:50:00,35.6,35.68,35.59,35.68,207100.0,21.5624,21.6108,21.5563,21.6108,207100.0
2010-02-11 15:55:00,35.68,35.68,35.6,35.63,355200.0,21.6108,21.6108,21.5624,21.5805,355200.0
2010-02-12 09:30:00,35.44,35.44,35.01,35.19,139000.0,21.4655,21.4655,21.205,21.314,139000.0
2010-02-12 09:35:00,35.19,35.19,35.06,35.15,98000.0,21.314,21.314,21.2353,21.2898,98000.0
2010-02-12 09:40:00,35.14,35.17,35.1,35.12,111200.0,21.2838,21.3019,21.2595,21.2716,111200.0
2010-02-12 09:45:00,35.13,35.18,35.07,35.17,121200.0,21.2777,21.308,21.2414,21.3019,121200.0
2010-02-12 09:50:00,35.18,35.21,35.1,35.17,98800.0,21.308,21.3262,21.2595,21.3019,98800.0
2010-02-12 09:55:00,35.17,35.33,35.15,35.31,114800.0,21.3019,21.3988,21.2898,21.3867,114800.0
2010-02-12 10:00:00,35.31,35.33,35.17,35.27,108400.0,21.3867,21.3988,21.3019,21.3625,108400.0
2010-02-12 10:05:00,35.28,35.39,35.27,35.39,35800.0,21.3685,21.4352,21.3625,21.4352,35800.0
2010-02-12 10:10:00,35.39,35.44,35.33,35.34,50100.0,21.4352,21.4655,21.3988,21.4049,50100.0
2010-02-12 10:15:00,35.34,35.45,35.31,35.36,40700.0,21.4049,21.4715,21.3867,21.417,40700.0
2010-02-12 10:20:00,35.36,35.37,35.33,35.36,24000.0,21.417,21.4231,21.3988,21.417,24000.0
2010-02-12 10:25:00,35.35,35.39,35.3,35.36,51000.0,21.4109,21.4352,21.3807,21.417,51000.0
2010-02-12 10:30:00,35.36,35.46,35.36,35.44,34300.0,21.417,21.4776,21.417,21.4655,34300.0
2010-02-12 10:35:00,35.45,35.48,35.28,35.3,38800.0,21.4715,21.4897,21.3685,21.3807,38800.0
2010-02-12 10:40:00,35.3,35.33,35.26,35.29,38000.0,21.3807,21.3988,21.3564,21.3746,38000.0
2010-02-12 10:45:00,35.28,35.45,35.28,35.44,85500.0,21.3685,21.4715,21.3685,21.4655,85500.0
2010-02-12 10:50:00,35.44,35.48,35.37,35.45,53000.0,21.4655,21.4897,21.4231,21.4715,53000.0
2010-02-12 10:55:00,35.44,35.54,35.44,35.52,65500.0,21.4655,21.526,21.4655,21.5139,65500.0
2010-02-12 11:00:00,35.52,35.54,35.42,35.44,77900.0,21.5139,21.526,21.4533,21.4655,77900.0
2010-02-12 11:05:00,35.44,35.49,35.43,35.45,44500.0,21.4655,21.4957,21.4594,21.4715,44500.0
2010-02-12 11:10:00,35.45,35.49,35.4,35.49,27900.0,21.4715,21.4957,21.4412,21.4957,27900.0
2010-02-12 11:15:00,35.49,35.53,35.49,35.49,26900.0,21.4957,21.52,21.4957,21.4957,26900.0
2010-02-12 11:20:00,35.5,35.59,35.5,35.59,33200.0,21.5018,21.5563,21.5018,21.5563,33200.0
2010-02-12 11:25:00,35.58,35.6,35.53,35.55,22200.0,21.5503,21.5624,21.52,21.5321,22200.0
2010-02-12 11:30:00,35.55,35.6,35.55,35.57,58300.0,21.5321,21.5624,21.5321,21.5442,58300.0
2010-02-12 11:35:00,35.58,35.65,35.57,35.65,34400.0,21.5503,21.5927,21.5442,21.5927,34400.0
2010-02-12 11:40:00,35.64,35.69,35.63,35.67,42000.0,21.5866,21.6169,21.5805,21.6048,42000.0
2010-02-12 11:45:00,35.67,35.67,35.62,35.65,22900.0,21.6048,21.6048,21.5745,21.5927,22900.0
2010-02-12 11:50:00,35.65,35.67,35.6,35.67,35000.0,21.5927,21.6048,21.5624,21.6048,35000.0
2010-02-12 11:55:00,35.67,35.7,35.66,35.69,36300.0,21.6048,21.6229,21.5987,21.6169,36300.0
2010-02-12 12:00:00,35.68,35.71,35.65,35.7,41900.0,21.6108,21.629,21.5927,21.6229,41900.0
2010-02-12 12:05:00,35.7,35.72,35.68,35.71,40200.0,21.6229,21.6351,21.6108,21.629,40200.0
2010-02-12 12:10:00,35.71,35.74,35.69,35.74,41300.0,21.629,21.6472,21.6169,21.6472,41300.0
2010-02-12 12:15:00,35.74,35.88,35.74,35.82,114200.0,21.6472,21.732,21.6472,21.6956,114200.0
2010-02-12 12:20:00,35.82,35.87,35.8,35.84,40400.0,21.6956,21.7259,21.6835,21.7077,40400.0
2010-02-12 12:25:00,35.83,35.85,35.81,35.84,39800.0,21.7017,21.7138,21.6896,21.7077,39800.0
2010-02-12 12:30:00,35.85,35.88,35.78,35.83,38300.0,21.7138,21.732,21.6714,21.7017,38300.0
2010-02-12 12:35:00,35.83,35.83,35.79,35.82,47800.0,21.7017,21.7017,21.6774,21.6956,47800.0
2010-02-12 12:40:00,35.81,35.82,35.76,35.79,48700.0,21.6896,21.6956,21.6593,21.6774,48700.0
2010-02-12 12:45:00,35.79,35.84,35.79,35.79,35800.0,21.6774,21.7077,21.6774,21.6774,35800.0
2010-02-12 12:50:00,35.8,35.82,35.78,35.8,44600.0,21.6835,21.6956,21.6714,21.6835,44600.0
2010-02-12 12:55:00,35.8,35.8,35.73,35.76,26500.0,21.6835,21.6835,21.6411,21.6593,26500.0
2010-02-12 13:00:00,35.76,35.77,35.7,35.7,16600.0,21.6593,21.6653,21.6229,21.6229,16600.0
2010-02-12 13:05:00,35.7,35.73,35.7,35.71,16300.0,21.6229,21.6411,21.6229,21.629,16300.0
2010-02-12 13:10:00,35.71,35.72,35.68,35.68,18700.0,21.629,21.6351,21.6108,21.6108,18700.0
2010-02-12 13:15:00,35.68,35.68,35.58,35.66,62700.0,21.6108,21.6108,21.5503,21.5987,62700.0
2010-02-12 13:20:00,35.66,35.67,35.6,35.63,54200.0,21.5987,21.6048,21.5624,21.5805,54200.0
2010-02-12 13:25:00,35.64,35.65,35.63,35.63,25000.0,21.5866,21.5927,21.5805,21.5805,25000.0
2010-02-12 13:30:00,35.62,35.62,35.55,35.6,44100.0,21.5745,21.5745,21.5321,21.5624,44100.0
2010-02-12 13:35:00,35.61,35.64,35.59,35.6,35900.0,21.5684,21.5866,21.5563,21.5624,35900.0
2010-02-12 13:40:00,35.6,35.71,35.59,35.67,36900.0,21.5624,21.629,21.5563,21.6048,36900.0
2010-02-12 13:45:00,35.67,35.68,35.64,35.67,14600.0,21.6048,21.6108,21.5866,21.6048,14600.0
2010-02-12 13:50:00,35.68,35.71,35.67,35.67,28700.0,21.6108,21.629,21.6048,21.6048,28700.0
2010-02-12 13:55:00,35.67,35.71,35.65,35.7,27400.0,21.6048,21.629,21.5927,21.6229,27400.0
2010-02-12 14:00:00,35.7,35.7,35.67,35.69,15000.0,21.6229,21.6229,21.6048,21.6169,15000.0
2010-02-12 14:05:00,35.68,35.72,35.68,35.71,18400.0,21.6108,21.6351,21.6108,21.629,18400.0
2010-02-12 14:10:00,35.72,35.82,35.72,35.77,57700.0,21.6351,21.6956,21.6351,21.6653,57700.0
2010-02-12 14:15:00,35.78,35.82,35.77,35.8,29000.0,21.6714,21.6956,21.6653,21.6835,29000.0
2010-02-12 14:20:00,35.81,35.91,35.81,35.9,88300.0,21.6896,21.7501,21.6896,21.7441,88300.0
2010-02-12 14:25:00,35.9,35.91,35.85,35.89,62000.0,21.7441,21.7501,21.7138,21.738,62000.0
2010-02-12 14:30:00,35.88,35.9,35.86,35.89,52800.0,21.732,21.7441,21.7198,21.738,52800.0
2010-02-12 14:35:00,35.89,35.96,35.88,35.95,74300.0,21.738,21.7804,21.732,21.7744,74300.0
2010-02-12 14:40:00,35.94,35.94,35.88,35.88,26800.0,21.7683,21.7683,21.732,21.732,26800.0
2010-02-12 14:45:00,35.88,35.91,35.88,35.9,22400.0,21.732,21.7501,21.732,21.7441,22400.0
2010-02-12 14:50:00,35.9,35.94,35.89,35.92,57000.0,21.7441,21.7683,21.738,21.7562,57000.0
2010-02-12 14:55:00,35.92,35.94,35.86,35.87,32900.0,21.7562,21.7683,21.7198,21.7259,32900.0
2010-02-12 15:00:00,35.87,35.87,35.75,35.77,56600.0,21.7259,21.7259,21.6532,21.6653,56600.0
2010-02-12 15:05:00,35.76,35.81,35.74,35.8,87600.0,21.6593,21.6896,21.6472,21.6835,87600.0
2010-02-12 15:10:00,35.8,35.8,35.7,35.74,61300.0,21.6835,21.6835,21.6229,21.6472,61300.0
2010-02-12 15:15:00,35.73,35.73,35.67,35.68,76000.0,21.6411,21.6411,21.6048,21.6108,76000.0
2010-02-12 15:20:00,35.69,35.71,35.65,35.65,85100.0,21.6169,21.629,21.5927,21.5927,85100.0
2010-02-12 15:25:00,35.65,35.7,35.64,35.64,83300.0,21.5927,21.6229,21.5866,21.5866,83300.0
2010-02-12 15:30:00,35.65,35.67,35.59,35.61,124400.0,21.5927,21.6048,21.5563,21.5684,124400.0
2010-02-12 15:35:00,35.61,35.62,35.54,35.59,249800.0,21.5684,21.5745,21.526,21.5563,249800.0
2010-02-12 15:40:00,35.58,35.67,35.55,35.62,140400.0,21.5503,21.6048,21.5321,21.5745,140400.0
2010-02-12 15:45:00,35.62,35.71,35.62,35.71,69800.0,21.5745,21.629,21.5745,21.629,69800.0
2010-02-12 15:50:00,35.71,35.81,35.67,35.78,179300.0,21.629,21.6896,21.6048,21.6714,179300.0
2010-02-12 15:55:00,35.79,35.79,35.72,35.77,234800.0,21.6774,21.6774,21.6351,21.6653,234800.0
2010-02-16 09:30:00,35.9,36.05,35.9,36.03,60900.0,21.7441,21.8349,21.7441,21.8228,60900.0
2010-02-16 09:35:00,36.03,36.12,35.97,36.11,72200.0,21.8228,21.8773,21.7865,21.8713,72200.0
2010-02-16 09:40:00,36.11,36.12,35.87,35.88,82700.0,21.8713,21.8773,21.7259,21.732,82700.0
2010-02-16 09:45:00,35.87,35.9,35.78,35.88,100300.0,21.7259,21.7441,21.6714,21.732,100300.0
2010-02-16 09:50:00,35.88,36.02,35.87,36.01,110100.0,21.732,21.8168,21.7259,21.8107,110100.0
2010-02-16 09:55:00,36.0,36.04,35.94,36.03,72800.0,21.8046,21.8289,21.7683,21.8228,72800.0
2010-02-16 10:00:00,36.03,36.17,36.03,36.12,117900.0,21.8228,21.9076,21.8228,21.8773,117900.0
2010-02-16 10:05:00,36.11,36.13,36.06,36.08,79600.0,21.8713,21.8834,21.841,21.8531,79600.0
2010-02-16 10:10:00,36.07,36.2,36.07,36.18,60200.0,21.847,21.9258,21.847,21.9137,60200.0
2010-02-16 10:15:00,36.18,36.27,36.18,36.27,63000.0,21.9137,21.9682,21.9137,21.9682,63000.0
2010-02-16 10:20:00,36.26,36.3,36.17,36.17,123400.0,21.9621,21.9863,21.9076,21.9076,123400.0
2010-02-16 10:25:00,36.17,36.22,36.16,36.19,49400.0,21.9076,21.9379,21.9016,21.9197,49400.0
2010-02-16 10:30:00,36.19,36.22,36.16,36.18,56100.0,21.9197,21.9379,21.9016,21.9137,56100.0
2010-02-16 10:35:00,36.17,36.24,36.15,36.22,54500.0,21.9076,21.95,21.8955,21.9379,54500.0
2010-02-16 10:40:00,36.23,36.28,36.21,36.27,57100.0,21.9439,21.9742,21.9318,21.9682,57100.0
2010-02-16 10:45:00,36.27,36.28,36.21,36.22,74200.0,21.9682,21.9742,21.9318,21.9379,74200.0
2010-02-16 10:50:00,36.21,36.22,36.2,36.21,75900.0,21.9318,21.9379,21.9258,21.9318,75900.0
2010-02-16 10:55:00,36.21,36.22,36.13,36.14,48600.0,21.9318,21.9379,21.8834,21.8894,48600.0
2010-02-16 11:00:00,36.14,36.14,36.09,36.1,51500.0,21.8894,21.8894,21.8592,21.8652,51500.0
2010-02-16 11:05:00,36.1,36.12,36.08,36.12,57200.0,21.8652,21.8773,21.8531,21.8773,57200.0
2010-02-16 11:10:00,36.13,36.14,36.08,36.14,41200.0,21.8834,21.8894,21.8531,21.8894,41200.0
2010-02-16 11:15:00,36.13,36.18,36.13,36.17,56700.0,21.8834,21.9137,21.8834,21.9076,56700.0
2010-02-16 11:20:00,36.17,36.24,36.16,36.21,77200.0,21.9076,21.95,21.9016,21.9318,77200.0
2010-02-16 11:25:00,36.2,36.23,36.2,36.2,37400.0,21.9258,21.9439,21.9258,21.9258,37400.0
2010-02-16 11:30:00,36.21,36.23,36.21,36.21,34500.0,21.9318,21.9439,21.9318,21.9318,34500.0
2010-02-16 11:35:00,36.21,36.22,36.17,36.17,42600.0,21.9318,21.9379,21.9076,21.9076,42600.0
2010-02-16 11:40:00,36.17,36.25,36.17,36.25,66400.0,21.9076,21.9561,21.9076,21.9561,66400.0
2010-02-16 11:45:00,36.24,36.25,36.2,36.2,35000.0,21.95,21.9561,21.9258,21.9258,35000.0
2010-02-16 11:50:00,36.2,36.24,36.19,36.24,23100.0,21.9258,21.95,21.9197,21.95,23100.0
2010-02-16 11:55:00,36.23,36.24,36.23,36.24,31900.0,21.9439,21.95,21.9439,21.95,31900.0
2010-02-16 12:00:00,36.24,36.24,36.21,36.23,48200.0,21.95,21.95,21.9318,21.9439,48200.0
2010-02-16 12:05:00,36.22,36.24,36.21,36.22,32300.0,21.9379,21.95,21.9318,21.9379,32300.0
2010-02-16 12:10:00,36.21,36.26,36.18,36.26,81000.0,21.9318,21.9621,21.9137,21.9621,81000.0
2010-02-16 12:15:00,36.25,36.29,36.24,36.26,41300.0,21.9561,21.9803,21.95,21.9621,41300.0
2010-02-16 12:20:00,36.27,36.27,36.22,36.24,34200.0,21.9682,21.9682,21.9379,21.95,34200.0
2010-02-16 12:25:00,36.24,36.27,36.23,36.24,31300.0,21.95,21.9682,21.9439,21.95,31300.0
2010-02-16 12:30:00,36.23,36.24,36.22,36.22,31700.0,21.9439,21.95,21.9379,21.9379,31700.0
2010-02-16 12:35:00,36.22,36.24,36.22,36.22,14500.0,21.9379,21.95,21.9379,21.9379,14500.0
2010-02-16 12:40:00,36.22,36.27,36.21,36.24,63100.0,21.9379,21.9682,21.9318,21.95,63100.0
2010-02-16 12:45:00,36.24,36.24,36.2,36.24,27900.0,21.95,21.95,21.9258,21.95,27900.0
2010-02-16 12:50:00,36.24,36.24,36.19,36.19,34800.0,21.95,21.95,21.9197,21.9197,34800.0
2010-02-16 12:55:00,36.19,36.24,36.16,36.22,68000.0,21.9197,21.95,21.9016,21.9379,68000.0
2010-02-16 13:00:00,36.22,36.26,36.2,36.26,67200.0,21.9379,21.9621,21.9258,21.9621,67200.0
2010-02-16 13:05:00,36.25,36.3,36.25,36.27,112000.0,21.9561,21.9863,21.9561,21.9682,112000.0
2010-02-16 13:10:00,36.26,36.29,36.23,36.24,24800.0,21.9621,21.9803,21.9439,21.95,24800.0
2010-02-16 13:15:00,36.24,36.24,36.21,36.22,17600.0,21.95,21.95,21.9318,21.9379,17600.0
2010-02-16 13:20:00,36.23,36.25,36.22,36.22,30400.0,21.9439,21.9561,21.9379,21.9379,30400.0
2010-02-16 13:25:00,36.22,36.23,36.19,36.21,35600.0,21.9379,21.9439,21.9197,21.9318,35600.0
2010-02-16 13:30:00,36.22,36.22,36.19,36.19,33500.0,21.9379,21.9379,21.9197,21.9197,33500.0
2010-02-16 13:35:00,36.19,36.21,36.15,36.15,81200.0,21.9197,21.9318,21.8955,21.8955,81200.0
2010-02-16 13:40:00,36.15,36.17,36.15,36.16,23100.0,21.8955,21.9076,21.8955,21.9016,23100.0
2010-02-16 13:45:00,36.15,36.18,36.15,36.15,21200.0,21.8955,21.9137,21.8955,21.8955,21200.0
2010-02-16 13:50:00,36.15,36.16,36.13,36.15,24800.0,21.8955,21.9016,21.8834,21.8955,24800.0
2010-02-16 13:55:00,36.14,36.15,36.13,36.14,22200.0,21.8894,21.8955,21.8834,21.8894,22200.0
2010-02-16 14:00:00,36.13,36.15,36.13,36.13,29000.0,21.8834,21.8955,21.8834,21.8834,29000.0
2010-02-16 14:05:00,36.14,36.14,36.11,36.13,31600.0,21.8894,21.8894,21.8713,21.8834,31600.0
2010-02-16 14:10:00,36.13,36.19,36.13,36.17,22300.0,21.8834,21.9197,21.8834,21.9076,22300.0
2010-02-16 14:15:00,36.18,36.18,36.16,36.16,14900.0,21.9137,21.9137,21.9016,21.9016,14900.0
2010-02-16 14:20:00,36.17,36.18,36.16,36.16,44800.0,21.9076,21.9137,21.9016,21.9016,44800.0
2010-02-16 14:25:00,36.17,36.24,36.16,36.24,55900.0,21.9076,21.95,21.9016,21.95,55900.0
2010-02-16 14:30:00,36.24,36.24,36.11,36.12,35500.0,21.95,21.95,21.8713,21.8773,35500.0
2010-02-16 14:35:00,36.12,36.15,36.12,36.13,34300.0,21.8773,21.8955,21.8773,21.8834,34300.0
2010-02-16 14:40:00,36.12,36.17,36.12,36.17,20100.0,21.8773,21.9076,21.8773,21.9076,20100.0
2010-02-16 14:45:00,36.18,36.18,36.14,36.14,26600.0,21.9137,21.9137,21.8894,21.8894,26600.0
2010-02-16 14:50:00,36.15,36.16,36.13,36.15,106500.0,21.8955,21.9016,21.8834,21.8955,106500.0
2010-02-16 14:55:00,36.15,36.19,36.13,36.18,132000.0,21.8955,21.9197,21.8834,21.9137,132000.0
2010-02-16 15:00:00,36.18,36.28,36.18,36.27,52500.0,21.9137,21.9742,21.9137,21.9682,52500.0
2010-02-16 15:05:00,36.28,36.28,36.26,36.27,43800.0,21.9742,21.9742,21.9621,21.9682,43800.0
2010-02-16 15:10:00,36.26,36.29,36.26,36.27,44300.0,21.9621,21.9803,21.9621,21.9682,44300.0
2010-02-16 15:15:00,36.27,36.29,36.27,36.29,35200.0,21.9682,21.9803,21.9682,21.9803,35200.0
2010-02-16 15:20:00,36.29,36.29,36.27,36.28,46900.0,21.9803,21.9803,21.9682,21.9742,46900.0
2010-02-16 15:25:00,36.28,36.31,36.28,36.29,31200.0,21.9742,21.9924,21.9742,21.9803,31200.0
2010-02-16 15:30:00,36.29,36.41,36.29,36.37,109800.0,21.9803,22.053,21.9803,22.0287,109800.0
2010-02-16 15:35:00,36.37,36.38,36.35,36.35,56700.0,22.0287,22.0348,22.0166,22.0166,56700.0
2010-02-16 15:40:00,36.35,36.41,36.35,36.41,84400.0,22.0166,22.053,22.0166,22.053,84400.0
2010-02-16 15:45:00,36.4,36.45,36.4,36.45,128700.0,22.0469,22.0772,22.0469,22.0772,128700.0
2010-02-16 15:50:00,36.45,36.45,36.38,36.39,141500.0,22.0772,22.0772,22.0348,22.0409,141500.0
2010-02-16 15:55:00,36.39,36.42,36.35,36.42,181900.0,22.0409,22.059,22.0166,22.059,181900.0
2010-02-17 09:30:00,36.46,36.7,36.43,36.67,73900.0,22.0833,22.2286,22.0651,22.2105,73900.0
2010-02-17 09:35:00,36.67,36.82,36.66,36.79,266900.0,22.2105,22.3013,22.2044,22.2831,266900.0
2010-02-17 09:40:00,36.78,36.83,36.66,36.82,265400.0,22.2771,22.3074,22.2044,22.3013,265400.0
2010-02-17 09:45:00,36.82,36.84,36.75,36.78,199100.0,22.3013,22.3134,22.2589,22.2771,199100.0
2010-02-17 09:50:00,36.81,36.81,36.72,36.72,134700.0,22.2952,22.2952,22.2407,22.2407,134700.0
2010-02-17 09:55:00,36.72,36.72,36.63,36.69,61500.0,22.2407,22.2407,22.1862,22.2226,61500.0
2010-02-17 10:00:00,36.69,36.72,36.6,36.6,67300.0,22.2226,22.2407,22.1681,22.1681,67300.0
2010-02-17 10:05:00,36.61,36.69,36.61,36.62,88700.0,22.1741,22.2226,22.1741,22.1802,88700.0
2010-02-17 10:10:00,36.63,36.64,36.59,36.6,81900.0,22.1862,22.1923,22.162,22.1681,81900.0
2010-02-17 10:15:00,36.59,36.61,36.5,36.52,107400.0,22.162,22.1741,22.1075,22.1196,107400.0
2010-02-17 10:20:00,36.52,36.53,36.42,36.44,79300.0,22.1196,22.1257,22.059,22.0711,79300.0
2010-02-17 10:25:00,36.44,36.6,36.31,36.31,228200.0,22.0711,22.1681,21.9924,21.9924,228200.0
2010-02-17 10:30:00,36.32,36.51,36.31,36.51,86000.0,21.9985,22.1135,21.9924,22.1135,86000.0
2010-02-17 10:35:00,36.5,36.51,36.37,36.37,90700.0,22.1075,22.1135,22.0287,22.0287,90700.0
2010-02-17 10:40:00,36.37,36.43,36.35,36.42,74600.0,22.0287,22.0651,22.0166,22.059,74600.0
2010-02-17 10:45:00,36.43,36.43,36.39,36.41,85100.0,22.0651,22.0651,22.0409,22.053,85100.0
2010-02-17 10:50:00,36.42,36.42,36.38,36.4,78800.0,22.059,22.059,22.0348,22.0469,78800.0
2010-02-17 10:55:00,36.4,36.4,36.35,36.39,52500.0,22.0469,22.0469,22.0166,22.0409,52500.0
2010-02-17 11:00:00,36.39,36.39,36.24,36.24,74600.0,22.0409,22.0409,21.95,21.95,74600.0
2010-02-17 11:05:00,36.24,36.3,36.21,36.27,91200.0,21.95,21.9863,21.9318,21.9682,91200.0
2010-02-17 11:10:00,36.26,36.31,36.24,36.31,44600.0,21.9621,21.9924,21.95,21.9924,44600.0
2010-02-17 11:15:00,36.31,36.31,36.2,36.21,65500.0,21.9924,21.9924,21.9258,21.9318,65500.0
2010-02-17 11:20:00,36.21,36.24,36.15,36.15,82400.0,21.9318,21.95,21.8955,21.8955,82400.0
2010-02-17 11:25:00,36.15,36.16,36.02,36.03,113000.0,21.8955,21.9016,21.8168,21.8228,113000.0
2010-02-17 11:30:00,36.04,36.11,36.03,36.08,67200.0,21.8289,21.8713,21.8228,21.8531,67200.0
2010-02-17 11:35:00,36.08,36.15,36.08,36.15,40900.0,21.8531,21.8955,21.8531,21.8955,40900.0
2010-02-17 11:40:00,36.15,36.16,36.12,36.13,34800.0,21.8955,21.9016,21.8773,21.8834,34800.0
2010-02-17 11:45:00,36.13,36.16,36.08,36.08,52100.0,21.8834,21.9016,21.8531,21.8531,52100.0
2010-02-17 11:50:00,36.08,36.09,36.03,36.04,61500.0,21.8531,21.8592,21.8228,21.8289,61500.0
2010-02-17 11:55:00,36.04,36.1,36.04,36.1,31700.0,21.8289,21.8652,21.8289,21.8652,31700.0
2010-02-17 12:00:00,36.1,36.18,36.1,36.17,42500.0,21.8652,21.9137,21.8652,21.9076,42500.0
2010-02-17 12:05:00,36.17,36.2,36.16,36.19,48600.0,21.9076,21.9258,21.9016,21.9197,48600.0
2010-02-17 12:10:00,36.18,36.19,36.17,36.17,61700.0,21.9137,21.9197,21.9076,21.9076,61700.0
2010-02-17 12:15:00,36.18,36.24,36.17,36.23,67100.0,21.9137,21.95,21.9076,21.9439,67100.0
2010-02-17 12:20:00,36.23,36.23,36.18,36.19,47300.0,21.9439,21.9439,21.9137,21.9197,47300.0
2010-02-17 12:25:00,36.19,36.2,36.16,36.18,36800.0,21.9197,21.9258,21.9016,21.9137,36800.0
2010-02-17 12:30:00,36.18,36.19,36.16,36.17,20500.0,21.9137,21.9197,21.9016,21.9076,20500.0
2010-02-17 12:35:00,36.17,36.17,36.15,36.16,22600.0,21.9076,21.9076,21.8955,21.9016,22600.0
2010-02-17 12:40:00,36.16,36.18,36.15,36.18,26400.0,21.9016,21.9137,21.8955,21.9137,26400.0
2010-02-17 12:45:00,36.18,36.2,36.16,36.19,32700.0,21.9137,21.9258,21.9016,21.9197,32700.0
2010-02-17 12:50:00,36.18,36.2,36.16,36.19,35000.0,21.9137,21.9258,21.9016,21.9197,35000.0
2010-02-17 12:55:00,36.19,36.2,36.16,36.19,35000.0,21.9197,21.9258,21.9016,21.9197,35000.0
2010-02-17 13:00:00,36.19,36.2,36.18,36.2,21100.0,21.9197,21.9258,21.9137,21.9258,21100.0
2010-02-17 13:05:00,36.2,36.2,36.17,36.19,21200.0,21.9258,21.9258,21.9076,21.9197,21200.0
2010-02-17 13:10:00,36.18,36.19,36.17,36.17,52600.0,21.9137,21.9197,21.9076,21.9076,52600.0
2010-02-17 13:15:00,36.17,36.2,36.17,36.19,39000.0,21.9076,21.9258,21.9076,21.9197,39000.0
2010-02-17 13:20:00,36.18,36.2,36.18,36.19,42400.0,21.9137,21.9258,21.9137,21.9197,42400.0
2010-02-17 13:25:00,36.19,36.2,36.17,36.19,26200.0,21.9197,21.9258,21.9076,21.9197,26200.0
2010-02-17 13:30:00,36.19,36.2,36.17,36.18,41800.0,21.9197,21.9258,21.9076,21.9137,41800.0
2010-02-17 13:35:00,36.19,36.2,36.17,36.2,28600.0,21.9197,21.9258,21.9076,21.9258,28600.0
2010-02-17 13:40:00,36.2,36.22,36.19,36.22,42200.0,21.9258,21.9379,21.9197,21.9379,42200.0
2010-02-17 13:45:00,36.22,36.22,36.2,36.2,38200.0,21.9379,21.9379,21.9258,21.9258,38200.0
2010-02-17 13:50:00,36.2,36.24,36.2,36.22,20600.0,21.9258,21.95,21.9258,21.9379,20600.0
2010-02-17 13:55:00,36.23,36.24,36.22,36.22,21900.0,21.9439,21.95,21.9379,21.9379,21900.0
2010-02-17 14:00:00,36.22,36.22,36.14,36.2,103600.0,21.9379,21.9379,21.8894,21.9258,103600.0
2010-02-17 14:05:00,36.2,36.29,36.2,36.28,138200.0,21.9258,21.9803,21.9258,21.9742,138200.0
2010-02-17 14:10:00,36.28,36.3,36.27,36.29,49400.0,21.9742,21.9863,21.9682,21.9803,49400.0
2010-02-17 14:15:00,36.27,36.28,36.24,36.26,81400.0,21.9682,21.9742,21.95,21.9621,81400.0
2010-02-17 14:20:00,36.26,36.28,36.21,36.24,56100.0,21.9621,21.9742,21.9318,21.95,56100.0
2010-02-17 14:25:00,36.24,36.26,36.23,36.23,36800.0,21.95,21.9621,21.9439,21.9439,36800.0
2010-02-17 14:30:00,36.23,36.27,36.21,36.26,36000.0,21.9439,21.9682,21.9318,21.9621,36000.0
2010-02-17 14:35:00,36.26,36.28,36.24,36.26,84400.0,21.9621,21.9742,21.95,21.9621,84400.0
2010-02-17 14:40:00,36.28,36.28,36.23,36.24,47600.0,21.9742,21.9742,21.9439,21.95,47600.0
2010-02-17 14:45:00,36.25,36.26,36.23,36.23,32400.0,21.9561,21.9621,21.9439,21.9439,32400.0
2010-02-17 14:50:00,36.23,36.25,36.23,36.24,46400.0,21.9439,21.9561,21.9439,21.95,46400.0
2010-02-17 14:55:00,36.24,36.26,36.23,36.25,69100.0,21.95,21.9621,21.9439,21.9561,69100.0
2010-02-17 15:00:00,36.24,36.26,36.24,36.25,26500.0,21.95,21.9621,21.95,21.9561,26500.0
2010-02-17 15:05:00,36.26,36.27,36.25,36.26,63500.0,21.9621,21.9682,21.9561,21.9621,63500.0
2010-02-17 15:10:00,36.25,36.3,36.25,36.3,81500.0,21.9561,21.9863,21.9561,21.9863,81500.0
2010-02-17 15:15:00,36.3,36.3,36.26,36.26,100000.0,21.9863,21.9863,21.9621,21.9621,100000.0
2010-02-17 15:20:00,36.27,36.28,36.23,36.25,75100.0,21.9682,21.9742,21.9439,21.9561,75100.0
2010-02-17 15:25:00,36.26,36.26,36.24,36.25,69300.0,21.9621,21.9621,21.95,21.9561,69300.0
2010-02-17 15:30:00,36.25,36.29,36.25,36.28,63100.0,21.9561,21.9803,21.9561,21.9742,63100.0
2010-02-17 15:35:00,36.29,36.31,36.27,36.29,91900.0,21.9803,21.9924,21.9682,21.9803,91900.0
2010-02-17 15:40:00,36.29,36.29,36.23,36.25,114000.0,21.9803,21.9803,21.9439,21.9561,114000.0
2010-02-17 15:45:00,36.26,36.26,36.21,36.24,82400.0,21.9621,21.9621,21.9318,21.95,82400.0
2010-02-17 15:50:00,36.23,36.26,36.23,36.25,121800.0,21.9439,21.9621,21.9439,21.9561,121800.0
2010-02-17 15:55:00,36.24,36.28,36.23,36.27,182300.0,21.95,21.9742,21.9439,21.9682,182300.0
2010-02-18 09:30:00,36.02,36.17,36.02,36.13,48700.0,21.8168,21.9076,21.8168,21.8834,48700.0
2010-02-18 09:35:00,36.14,36.22,36.0,36.0,99300.0,21.8894,21.9379,21.8046,21.8046,99300.0
2010-02-18 09:40:00,36.01,36.1,35.96,36.0,98600.0,21.8107,21.8652,21.7804,21.8046,98600.0
2010-02-18 09:45:00,36.01,36.1,35.99,36.09,31600.0,21.8107,21.8652,21.7986,21.8592,31600.0
2010-02-18 09:50:00,36.1,36.25,36.09,36.21,46500.0,21.8652,21.9561,21.8592,21.9318,46500.0
2010-02-18 09:55:00,36.21,36.22,36.1,36.1,83900.0,21.9318,21.9379,21.8652,21.8652,83900.0
2010-02-18 10:00:00,36.1,36.19,36.04,36.13,123500.0,21.8652,21.9197,21.8289,21.8834,123500.0
2010-02-18 10:05:00,36.12,36.15,35.98,35.99,84600.0,21.8773,21.8955,21.7925,21.7986,84600.0
2010-02-18 10:10:00,36.0,36.07,36.0,36.04,56000.0,21.8046,21.847,21.8046,21.8289,56000.0
2010-02-18 10:15:00,36.04,36.07,36.04,36.06,54900.0,21.8289,21.847,21.8289,21.841,54900.0
2010-02-18 10:20:00,36.07,36.08,35.98,35.98,167300.0,21.847,21.8531,21.7925,21.7925,167300.0
2010-02-18 10:25:00,35.99,36.0,35.95,35.98,51000.0,21.7986,21.8046,21.7744,21.7925,51000.0
2010-02-18 10:30:00,35.98,36.01,35.94,35.99,73600.0,21.7925,21.8107,21.7683,21.7986,73600.0
2010-02-18 10:35:00,35.99,36.09,35.99,36.07,44000.0,21.7986,21.8592,21.7986,21.847,44000.0
2010-02-18 10:40:00,36.07,36.09,36.04,36.08,53200.0,21.847,21.8592,21.8289,21.8531,53200.0
2010-02-18 10:45:00,36.09,36.14,36.08,36.13,68500.0,21.8592,21.8894,21.8531,21.8834,68500.0
2010-02-18 10:50:00,36.13,36.19,36.12,36.15,105700.0,21.8834,21.9197,21.8773,21.8955,105700.0
2010-02-18 10:55:00,36.16,36.23,36.16,36.2,89600.0,21.9016,21.9439,21.9016,21.9258,89600.0
2010-02-18 11:00:00,36.2,36.24,36.19,36.22,73100.0,21.9258,21.95,21.9197,21.9379,73100.0
2010-02-18 11:05:00,36.21,36.22,36.14,36.14,59900.0,21.9318,21.9379,21.8894,21.8894,59900.0
2010-02-18 11:10:00,36.15,36.15,36.07,36.07,71000.0,21.8955,21.8955,21.847,21.847,71000.0
2010-02-18 11:15:00,36.07,36.13,36.07,36.08,36600.0,21.847,21.8834,21.847,21.8531,36600.0
2010-02-18 11:20:00,36.08,36.14,36.08,36.12,34800.0,21.8531,21.8894,21.8531,21.8773,34800.0
2010-02-18 11:25:00,36.12,36.12,36.08,36.08,54100.0,21.8773,21.8773,21.8531,21.8531,54100.0
2010-02-18 11:30:00,36.08,36.1,36.06,36.07,26700.0,21.8531,21.8652,21.841,21.847,26700.0
2010-02-18 11:35:00,36.07,36.1,36.07,36.09,26800.0,21.847,21.8652,21.847,21.8592,26800.0
2010-02-18 11:40:00,36.1,36.11,36.05,36.1,31000.0,21.8652,21.8713,21.8349,21.8652,31000.0
2010-02-18 11:45:00,36.09,36.11,36.05,36.05,50000.0,21.8592,21.8713,21.8349,21.8349,50000.0
2010-02-18 11:50:00,36.06,36.1,36.04,36.1,27100.0,21.841,21.8652,21.8289,21.8652,27100.0
2010-02-18 11:55:00,36.1,36.13,36.09,36.11,38200.0,21.8652,21.8834,21.8592,21.8713,38200.0
2010-02-18 12:00:00,36.12,36.17,36.12,36.16,29100.0,21.8773,21.9076,21.8773,21.9016,29100.0
2010-02-18 12:05:00,36.17,36.17,36.11,36.12,47100.0,21.9076,21.9076,21.8713,21.8773,47100.0
2010-02-18 12:10:00,36.12,36.14,36.08,36.09,32700.0,21.8773,21.8894,21.8531,21.8592,32700.0
2010-02-18 12:15:00,36.1,36.14,36.09,36.1,25500.0,21.8652,21.8894,21.8592,21.8652,25500.0
2010-02-18 12:20:00,36.1,36.14,36.09,36.1,43400.0,21.8652,21.8894,21.8592,21.8652,43400.0
2010-02-18 12:25:00,36.11,36.13,36.1,36.11,19500.0,21.8713,21.8834,21.8652,21.8713,19500.0
2010-02-18 12:30:00,36.12,36.12,36.08,36.09,29900.0,21.8773,21.8773,21.8531,21.8592,29900.0
2010-02-18 12:35:00,36.09,36.09,36.06,36.07,13000.0,21.8592,21.8592,21.841,21.847,13000.0
2010-02-18 12:40:00,36.07,36.09,36.07,36.09,14300.0,21.847,21.8592,21.847,21.8592,14300.0
2010-02-18 12:45:00,36.09,36.11,36.08,36.09,36900.0,21.8592,21.8713,21.8531,21.8592,36900.0
2010-02-18 12:50:00,36.09,36.1,36.08,36.1,14200.0,21.8592,21.8652,21.8531,21.8652,14200.0
2010-02-18 12:55:00,36.1,36.1,36.08,36.08,26000.0,21.8652,21.8652,21.8531,21.8531,26000.0
2010-02-18 13:00:00,36.08,36.11,36.06,36.11,35900.0,21.8531,21.8713,21.841,21.8713,35900.0
2010-02-18 13:05:00,36.11,36.12,36.09,36.09,14600.0,21.8713,21.8773,21.8592,21.8592,14600.0
2010-02-18 13:10:00,36.09,36.1,36.08,36.1,9800.0,21.8592,21.8652,21.8531,21.8652,9800.0
2010-02-18 13:15:00,36.09,36.1,36.08,36.08,9300.0,21.8592,21.8652,21.8531,21.8531,9300.0
2010-02-18 13:20:00,36.08,36.1,36.08,36.09,27900.0,21.8531,21.8652,21.8531,21.8592,27900.0
2010-02-18 13:25:00,36.1,36.1,36.05,36.06,34000.0,21.8652,21.8652,21.8349,21.841,34000.0
2010-02-18 13:30:00,36.06,36.1,36.05,36.09,25400.0,21.841,21.8652,21.8349,21.8592,25400.0
2010-02-18 13:35:00,36.09,36.1,36.06,36.06,24800.0,21.8592,21.8652,21.841,21.841,24800.0
2010-02-18 13:40:00,36.07,36.09,36.05,36.06,37700.0,21.847,21.8592,21.8349,21.841,37700.0
2010-02-18 13:45:00,36.06,36.1,36.05,36.1,44100.0,21.841,21.8652,21.8349,21.8652,44100.0
2010-02-18 13:50:00,36.1,36.1,36.08,36.1,29800.0,21.8652,21.8652,21.8531,21.8652,29800.0
2010-02-18 13:55:00,36.1,36.1,36.07,36.08,30400.0,21.8652,21.8652,21.847,21.8531,30400.0
2010-02-18 14:00:00,36.07,36.1,36.07,36.09,44000.0,21.847,21.8652,21.847,21.8592,44000.0
2010-02-18 14:05:00,36.1,36.1,36.07,36.08,25500.0,21.8652,21.8652,21.847,21.8531,25500.0
2010-02-18 14:10:00,36.08,36.1,36.07,36.07,36100.0,21.8531,21.8652,21.847,21.847,36100.0
2010-02-18 14:15:00,36.06,36.12,36.06,36.11,88400.0,21.841,21.8773,21.841,21.8713,88400.0
2010-02-18 14:20:00,36.12,36.13,36.09,36.09,41600.0,21.8773,21.8834,21.8592,21.8592,41600.0
2010-02-18 14:25:00,36.09,36.1,36.07,36.08,51800.0,21.8592,21.8652,21.847,21.8531,51800.0
2010-02-18 14:30:00,36.08,36.1,36.07,36.09,40400.0,21.8531,21.8652,21.847,21.8592,40400.0
2010-02-18 14:35:00,36.09,36.16,36.09,36.14,68300.0,21.8592,21.9016,21.8592,21.8894,68300.0
2010-02-18 14:40:00,36.14,36.16,36.1,36.1,63600.0,21.8894,21.9016,21.8652,21.8652,63600.0
2010-02-18 14:45:00,36.11,36.16,36.11,36.15,40300.0,21.8713,21.9016,21.8713,21.8955,40300.0
2010-02-18 14:50:00,36.14,36.16,36.11,36.13,52200.0,21.8894,21.9016,21.8713,21.8834,52200.0
2010-02-18 14:55:00,36.13,36.15,36.11,36.14,68000.0,21.8834,21.8955,21.8713,21.8894,68000.0
2010-02-18 15:00:00,36.13,36.16,36.11,36.11,86200.0,21.8834,21.9016,21.8713,21.8713,86200.0
2010-02-18 15:05:00,36.12,36.13,36.1,36.12,34200.0,21.8773,21.8834,21.8652,21.8773,34200.0
2010-02-18 15:10:00,36.12,36.13,36.11,36.13,19000.0,21.8773,21.8834,21.8713,21.8834,19000.0
2010-02-18 15:15:00,36.12,36.16,36.11,36.15,76700.0,21.8773,21.9016,21.8713,21.8955,76700.0
2010-02-18 15:20:00,36.15,36.16,36.14,36.15,61600.0,21.8955,21.9016,21.8894,21.8955,61600.0
2010-02-18 15:25:00,36.16,36.19,36.15,36.18,84500.0,21.9016,21.9197,21.8955,21.9137,84500.0
2010-02-18 15:30:00,36.19,36.2,36.18,36.19,151600.0,21.9197,21.9258,21.9137,21.9197,151600.0
2010-02-18 15:35:00,36.18,36.2,36.16,36.17,95000.0,21.9137,21.9258,21.9016,21.9076,95000.0
2010-02-18 15:40:00,36.18,36.2,36.16,36.16,60300.0,21.9137,21.9258,21.9016,21.9016,60300.0
2010-02-18 15:45:00,36.17,36.21,36.16,36.19,117600.0,21.9076,21.9318,21.9016,21.9197,117600.0
2010-02-18 15:50:00,36.2,36.23,36.18,36.22,248700.0,21.9258,21.9439,21.9137,21.9379,248700.0
2010-02-18 15:55:00,36.22,36.22,36.15,36.17,176200.0,21.9379,21.9379,21.8955,21.9076,176200.0
2010-02-19 09:30:00,36.01,36.24,36.0,36.21,353700.0,21.8107,21.95,21.8046,21.9318,353700.0
2010-02-19 09:35:00,36.22,36.25,36.17,36.24,68700.0,21.9379,21.9561,21.9076,21.95,68700.0
2010-02-19 09:40:00,36.24,36.38,36.23,36.35,112300.0,21.95,22.0348,21.9439,22.0166,112300.0
2010-02-19 09:45:00,36.36,36.44,36.36,36.43,152900.0,22.0227,22.0711,22.0227,22.0651,152900.0
2010-02-19 09:50:00,36.44,36.49,36.42,36.42,129400.0,22.0711,22.1014,22.059,22.059,129400.0
2010-02-19 09:55:00,36.42,36.42,36.31,36.31,71900.0,22.059,22.059,21.9924,21.9924,71900.0
2010-02-19 10:00:00,36.31,36.35,36.28,36.31,59200.0,21.9924,22.0166,21.9742,21.9924,59200.0
2010-02-19 10:05:00,36.3,36.33,36.25,36.26,59500.0,21.9863,22.0045,21.9561,21.9621,59500.0
2010-02-19 10:10:00,36.26,36.29,36.25,36.27,35700.0,21.9621,21.9803,21.9561,21.9682,35700.0
2010-02-19 10:15:00,36.26,36.31,36.26,36.31,45300.0,21.9621,21.9924,21.9621,21.9924,45300.0
2010-02-19 10:20:00,36.31,36.41,36.3,36.32,51200.0,21.9924,22.053,21.9863,21.9985,51200.0
2010-02-19 10:25:00,36.31,36.4,36.3,36.35,55800.0,21.9924,22.0469,21.9863,22.0166,55800.0
2010-02-19 10:30:00,36.35,36.36,36.31,36.33,47900.0,22.0166,22.0227,21.9924,22.0045,47900.0
2010-02-19 10:35:00,36.33,36.34,36.29,36.33,30100.0,22.0045,22.0106,21.9803,22.0045,30100.0
2010-02-19 10:40:00,36.33,36.37,36.33,36.34,56600.0,22.0045,22.0287,22.0045,22.0106,56600.0
2010-02-19 10:45:00,36.34,36.43,36.33,36.39,36900.0,22.0106,22.0651,22.0045,22.0409,36900.0
2010-02-19 10:50:00,36.38,36.38,36.3,36.31,28400.0,22.0348,22.0348,21.9863,21.9924,28400.0
2010-02-19 10:55:00,36.31,36.33,36.29,36.31,29200.0,21.9924,22.0045,21.9803,21.9924,29200.0
2010-02-19 11:00:00,36.31,36.31,36.28,36.29,45100.0,21.9924,21.9924,21.9742,21.9803,45100.0
2010-02-19 11:05:00,36.29,36.31,36.26,36.27,91300.0,21.9803,21.9924,21.9621,21.9682,91300.0
2010-02-19 11:10:00,36.28,36.33,36.27,36.32,83000.0,21.9742,22.0045,21.9682,21.9985,83000.0
2010-02-19 11:15:00,36.32,36.36,36.3,36.33,49700.0,21.9985,22.0227,21.9863,22.0045,49700.0
2010-02-19 11:20:00,36.33,36.4,36.31,36.37,40100.0,22.0045,22.0469,21.9924,22.0287,40100.0
2010-02-19 11:25:00,36.37,36.37,36.32,36.35,40100.0,22.0287,22.0287,21.9985,22.0166,40100.0
2010-02-19 11:30:00,36.35,36.39,36.31,36.37,38000.0,22.0166,22.0409,21.9924,22.0287,38000.0
2010-02-19 11:35:00,36.37,36.38,36.35,36.38,36400.0,22.0287,22.0348,22.0166,22.0348,36400.0
2010-02-19 11:40:00,36.37,36.4,36.36,36.39,85000.0,22.0287,22.0469,22.0227,22.0409,85000.0
2010-02-19 11:45:00,36.39,36.4,36.35,36.35,25100.0,22.0409,22.0469,22.0166,22.0166,25100.0
2010-02-19 11:50:00,36.36,36.37,36.33,36.34,26500.0,22.0227,22.0287,22.0045,22.0106,26500.0
2010-02-19 11:55:00,36.33,36.46,36.33,36.46,82900.0,22.0045,22.0833,22.0045,22.0833,82900.0
2010-02-19 12:00:00,36.46,36.48,36.42,36.43,49400.0,22.0833,22.0954,22.059,22.0651,49400.0
2010-02-19 12:05:00,36.42,36.42,36.38,36.4,31700.0,22.059,22.059,22.0348,22.0469,31700.0
2010-02-19 12:10:00,36.4,36.43,36.38,36.41,32700.0,22.0469,22.0651,22.0348,22.053,32700.0
2010-02-19 12:15:00,36.4,36.44,36.4,36.44,23100.0,22.0469,22.0711,22.0469,22.0711,23100.0
2010-02-19 12:20:00,36.44,36.44,36.42,36.42,37800.0,22.0711,22.0711,22.059,22.059,37800.0
2010-02-19 12:25:00,36.42,36.42,36.35,36.36,47700.0,22.059,22.059,22.0166,22.0227,47700.0
2010-02-19 12:30:00,36.36,36.38,36.36,36.38,50600.0,22.0227,22.0348,22.0227,22.0348,50600.0
2010-02-19 12:35:00,36.38,36.43,36.35,36.36,74300.0,22.0348,22.0651,22.0166,22.0227,74300.0
2010-02-19 12:40:00,36.36,36.37,36.35,36.35,13800.0,22.0227,22.0287,22.0166,22.0166,13800.0
2010-02-19 12:45:00,36.35,36.38,36.35,36.37,54500.0,22.0166,22.0348,22.0166,22.0287,54500.0
2010-02-19 12:50:00,36.36,36.36,36.33,36.33,15800.0,22.0227,22.0227,22.0045,22.0045,15800.0
2010-02-19 12:55:00,36.33,36.37,36.32,36.37,29000.0,22.0045,22.0287,21.9985,22.0287,29000.0
2010-02-19 13:00:00,36.37,36.41,36.36,36.4,39900.0,22.0287,22.053,22.0227,22.0469,39900.0
2010-02-19 13:05:00,36.4,36.41,36.39,36.39,46700.0,22.0469,22.053,22.0409,22.0409,46700.0
2010-02-19 13:10:00,36.39,36.39,36.36,36.36,32400.0,22.0409,22.0409,22.0227,22.0227,32400.0
2010-02-19 13:15:00,36.36,36.37,36.33,36.34,52700.0,22.0227,22.0287,22.0045,22.0106,52700.0
2010-02-19 13:20:00,36.33,36.34,36.31,36.31,24200.0,22.0045,22.0106,21.9924,21.9924,24200.0
2010-02-19 13:25:00,36.31,36.34,36.31,36.33,23700.0,21.9924,22.0106,21.9924,22.0045,23700.0
2010-02-19 13:30:00,36.33,36.38,36.32,36.38,32700.0,22.0045,22.0348,21.9985,22.0348,32700.0
2010-02-19 13:35:00,36.38,36.38,36.34,36.35,35200.0,22.0348,22.0348,22.0106,22.0166,35200.0
2010-02-19 13:40:00,36.35,36.4,36.35,36.38,22500.0,22.0166,22.0469,22.0166,22.0348,22500.0
2010-02-19 13:45:00,36.38,36.42,36.37,36.41,56500.0,22.0348,22.059,22.0287,22.053,56500.0
2010-02-19 13:50:00,36.41,36.41,36.37,36.38,42900.0,22.053,22.053,22.0287,22.0348,42900.0
2010-02-19 13:55:00,36.37,36.38,36.35,36.38,33500.0,22.0287,22.0348,22.0166,22.0348,33500.0
2010-02-19 14:00:00,36.39,36.4,36.37,36.38,19300.0,22.0409,22.0469,22.0287,22.0348,19300.0
2010-02-19 14:05:00,36.37,36.37,36.29,36.31,44200.0,22.0287,22.0287,21.9803,21.9924,44200.0
2010-02-19 14:10:00,36.3,36.34,36.3,36.33,43700.0,21.9863,22.0106,21.9863,22.0045,43700.0
2010-02-19 14:15:00,36.33,36.34,36.3,36.31,22600.0,22.0045,22.0106,21.9863,21.9924,22600.0
2010-02-19 14:20:00,36.32,36.33,36.31,36.33,29000.0,21.9985,22.0045,21.9924,22.0045,29000.0
2010-02-19 14:25:00,36.33,36.33,36.3,36.32,14100.0,22.0045,22.0045,21.9863,21.9985,14100.0
2010-02-19 14:30:00,36.31,36.36,36.31,36.36,38000.0,21.9924,22.0227,21.9924,22.0227,38000.0
2010-02-19 14:35:00,36.37,36.37,36.32,36.33,25200.0,22.0287,22.0287,21.9985,22.0045,25200.0
2010-02-19 14:40:00,36.33,36.34,36.29,36.32,37400.0,22.0045,22.0106,21.9803,21.9985,37400.0
2010-02-19 14:45:00,36.33,36.33,36.29,36.31,46500.0,22.0045,22.0045,21.9803,21.9924,46500.0
2010-02-19 14:50:00,36.31,36.37,36.31,36.36,30800.0,21.9924,22.0287,21.9924,22.0227,30800.0
2010-02-19 14:55:00,36.36,36.38,36.33,36.35,34500.0,22.0227,22.0348,22.0045,22.0166,34500.0
2010-02-19 15:00:00,36.35,36.35,36.3,36.3,34100.0,22.0166,22.0166,21.9863,21.9863,34100.0
2010-02-19 15:05:00,36.3,36.31,36.28,36.31,37900.0,21.9863,21.9924,21.9742,21.9924,37900.0
2010-02-19 15:10:00,36.31,36.31,36.26,36.26,51900.0,21.9924,21.9924,21.9621,21.9621,51900.0
2010-02-19 15:15:00,36.28,36.28,36.26,36.26,43800.0,21.9742,21.9742,21.9621,21.9621,43800.0
2010-02-19 15:20:00,36.26,36.27,36.25,36.25,37000.0,21.9621,21.9682,21.9561,21.9561,37000.0
2010-02-19 15:25:00,36.25,36.26,36.24,36.24,69300.0,21.9561,21.9621,21.95,21.95,69300.0
2010-02-19 15:30:00,36.24,36.27,36.24,36.26,56800.0,21.95,21.9682,21.95,21.9621,56800.0
2010-02-19 15:35:00,36.26,36.32,36.25,36.31,82100.0,21.9621,21.9985,21.9561,21.9924,82100.0
2010-02-19 15:40:00,36.32,36.36,36.31,36.33,147500.0,21.9985,22.0227,21.9924,22.0045,147500.0
2010-02-19 15:45:00,36.34,36.34,36.32,36.33,68500.0,22.0106,22.0106,21.9985,22.0045,68500.0
2010-02-19 15:50:00,36.33,36.34,36.32,36.33,145600.0,22.0045,22.0106,21.9985,22.0045,145600.0
2010-02-19 15:55:00,36.33,36.33,36.31,36.32,162400.0,22.0045,22.0045,21.9924,21.9985,162400.0
2010-02-22 09:30:00,36.48,36.5,36.29,36.3,88700.0,22.0954,22.1075,21.9803,21.9863,88700.0
2010-02-22 09:35:00,36.29,36.39,36.28,36.39,92300.0,21.9803,22.0409,21.9742,22.0409,92300.0
2010-02-22 09:40:00,36.37,36.38,36.31,36.35,108100.0,22.0287,22.0348,21.9924,22.0166,108100.0
2010-02-22 09:45:00,36.36,36.42,36.32,36.41,47000.0,22.0227,22.059,21.9985,22.053,47000.0
2010-02-22 09:50:00,36.4,36.44,36.37,36.4,93000.0,22.0469,22.0711,22.0287,22.0469,93000.0
2010-02-22 09:55:00,36.4,36.46,36.4,36.44,64000.0,22.0469,22.0833,22.0469,22.0711,64000.0
2010-02-22 10:00:00,36.44,36.45,36.33,36.41,126500.0,22.0711,22.0772,22.0045,22.053,126500.0
2010-02-22 10:05:00,36.41,36.47,36.4,36.42,112200.0,22.053,22.0893,22.0469,22.059,112200.0
2010-02-22 10:10:00,36.43,36.47,36.43,36.46,59200.0,22.0651,22.0893,22.0651,22.0833,59200.0
2010-02-22 10:15:00,36.46,36.54,36.45,36.46,76100.0,22.0833,22.1317,22.0772,22.0833,76100.0
2010-02-22 10:20:00,36.46,36.54,36.46,36.51,69700.0,22.0833,22.1317,22.0833,22.1135,69700.0
2010-02-22 10:25:00,36.51,36.57,36.51,36.53,126500.0,22.1135,22.1499,22.1135,22.1257,126500.0
2010-02-22 10:30:00,36.54,36.56,36.44,36.46,136800.0,22.1317,22.1438,22.0711,22.0833,136800.0
2010-02-22 10:35:00,36.46,36.48,36.43,36.47,156500.0,22.0833,22.0954,22.0651,22.0893,156500.0
2010-02-22 10:40:00,36.48,36.52,36.48,36.51,46100.0,22.0954,22.1196,22.0954,22.1135,46100.0
2010-02-22 10:45:00,36.51,36.51,36.44,36.45,66300.0,22.1135,22.1135,22.0711,22.0772,66300.0
2010-02-22 10:50:00,36.46,36.53,36.44,36.53,30100.0,22.0833,22.1257,22.0711,22.1257,30100.0
2010-02-22 10:55:00,36.53,36.54,36.46,36.48,64200.0,22.1257,22.1317,22.0833,22.0954,64200.0
2010-02-22 11:00:00,36.49,36.49,36.45,36.48,29900.0,22.1014,22.1014,22.0772,22.0954,29900.0
2010-02-22 11:05:00,36.48,36.5,36.46,36.47,36900.0,22.0954,22.1075,22.0833,22.0893,36900.0
2010-02-22 11:10:00,36.46,36.47,36.44,36.46,50700.0,22.0833,22.0893,22.0711,22.0833,50700.0
2010-02-22 11:15:00,36.46,36.49,36.45,36.48,57300.0,22.0833,22.1014,22.0772,22.0954,57300.0
2010-02-22 11:20:00,36.48,36.5,36.45,36.48,55900.0,22.0954,22.1075,22.0772,22.0954,55900.0
2010-02-22 11:25:00,36.47,36.51,36.45,36.5,46700.0,22.0893,22.1135,22.0772,22.1075,46700.0
2010-02-22 11:30:00,36.51,36.55,36.47,36.48,35500.0,22.1135,22.1378,22.0893,22.0954,35500.0
2010-02-22 11:35:00,36.48,36.49,36.45,36.46,44900.0,22.0954,22.1014,22.0772,22.0833,44900.0
2010-02-22 11:40:00,36.46,36.48,36.45,36.47,45100.0,22.0833,22.0954,22.0772,22.0893,45100.0
2010-02-22 11:45:00,36.47,36.48,36.45,36.45,24300.0,22.0893,22.0954,22.0772,22.0772,24300.0
2010-02-22 11:50:00,36.45,36.47,36.44,36.44,41900.0,22.0772,22.0893,22.0711,22.0711,41900.0
2010-02-22 11:55:00,36.44,36.46,36.4,36.43,102000.0,22.0711,22.0833,22.0469,22.0651,102000.0
2010-02-22 12:00:00,36.43,36.44,36.38,36.44,32000.0,22.0651,22.0711,22.0348,22.0711,32000.0
2010-02-22 12:05:00,36.43,36.44,36.4,36.41,37400.0,22.0651,22.0711,22.0469,22.053,37400.0
2010-02-22 12:10:00,36.41,36.48,36.41,36.48,30900.0,22.053,22.0954,22.053,22.0954,30900.0
2010-02-22 12:15:00,36.48,36.48,36.43,36.43,25600.0,22.0954,22.0954,22.0651,22.0651,25600.0
2010-02-22 12:20:00,36.43,36.48,36.43,36.48,17700.0,22.0651,22.0954,22.0651,22.0954,17700.0
2010-02-22 12:25:00,36.47,36.5,36.46,36.49,47500.0,22.0893,22.1075,22.0833,22.1014,47500.0
2010-02-22 12:30:00,36.5,36.5,36.46,36.49,47600.0,22.1075,22.1075,22.0833,22.1014,47600.0
2010-02-22 12:35:00,36.49,36.55,36.49,36.51,79700.0,22.1014,22.1378,22.1014,22.1135,79700.0
2010-02-22 12:40:00,36.51,36.52,36.45,36.45,24200.0,22.1135,22.1196,22.0772,22.0772,24200.0
2010-02-22 12:45:00,36.45,36.53,36.45,36.51,19500.0,22.0772,22.1257,22.0772,22.1135,19500.0
2010-02-22 12:50:00,36.51,36.51,36.47,36.5,33900.0,22.1135,22.1135,22.0893,22.1075,33900.0
2010-02-22 12:55:00,36.5,36.51,36.49,36.51,17900.0,22.1075,22.1135,22.1014,22.1135,17900.0
2010-02-22 13:00:00,36.51,36.55,36.51,36.53,65300.0,22.1135,22.1378,22.1135,22.1257,65300.0
2010-02-22 13:05:00,36.53,36.55,36.52,36.54,36100.0,22.1257,22.1378,22.1196,22.1317,36100.0
2010-02-22 13:10:00,36.54,36.54,36.49,36.49,22300.0,22.1317,22.1317,22.1014,22.1014,22300.0
2010-02-22 13:15:00,36.5,36.51,36.49,36.5,38700.0,22.1075,22.1135,22.1014,22.1075,38700.0
2010-02-22 13:20:00,36.49,36.51,36.49,36.51,62300.0,22.1014,22.1135,22.1014,22.1135,62300.0
2010-02-22 13:25:00,36.5,36.52,36.49,36.5,37100.0,22.1075,22.1196,22.1014,22.1075,37100.0
2010-02-22 13:30:00,36.49,36.52,36.49,36.52,96700.0,22.1014,22.1196,22.1014,22.1196,96700.0
2010-02-22 13:35:00,36.51,36.52,36.5,36.51,77600.0,22.1135,22.1196,22.1075,22.1135,77600.0
2010-02-22 13:40:00,36.52,36.54,36.5,36.54,95900.0,22.1196,22.1317,22.1075,22.1317,95900.0
2010-02-22 13:45:00,36.55,36.56,36.51,36.53,99200.0,22.1378,22.1438,22.1135,22.1257,99200.0
2010-02-22 13:50:00,36.54,36.55,36.52,36.54,40500.0,22.1317,22.1378,22.1196,22.1317,40500.0
2010-02-22 13:55:00,36.55,36.55,36.52,36.53,55400.0,22.1378,22.1378,22.1196,22.1257,55400.0
2010-02-22 14:00:00,36.52,36.53,36.52,36.53,31200.0,22.1196,22.1257,22.1196,22.1257,31200.0
2010-02-22 14:05:00,36.53,36.53,36.52,36.52,17800.0,22.1257,22.1257,22.1196,22.1196,17800.0
2010-02-22 14:10:00,36.52,36.54,36.52,36.53,45700.0,22.1196,22.1317,22.1196,22.1257,45700.0
2010-02-22 14:15:00,36.54,36.55,36.53,36.54,53600.0,22.1317,22.1378,22.1257,22.1317,53600.0
2010-02-22 14:20:00,36.55,36.61,36.53,36.6,153900.0,22.1378,22.1741,22.1257,22.1681,153900.0
2010-02-22 14:25:00,36.6,36.62,36.59,36.62,123400.0,22.1681,22.1802,22.162,22.1802,123400.0
2010-02-22 14:30:00,36.61,36.62,36.6,36.62,64000.0,22.1741,22.1802,22.1681,22.1802,64000.0
2010-02-22 14:35:00,36.62,36.64,36.6,36.63,86900.0,22.1802,22.1923,22.1681,22.1862,86900.0
2010-02-22 14:40:00,36.63,36.69,36.63,36.69,83000.0,22.1862,22.2226,22.1862,22.2226,83000.0
2010-02-22 14:45:00,36.69,36.74,36.4,36.7,182000.0,22.2226,22.2528,22.0469,22.2286,182000.0
2010-02-22 14:50:00,36.7,36.72,36.69,36.7,50000.0,22.2286,22.2407,22.2226,22.2286,50000.0
2010-02-22 14:55:00,36.7,36.7,36.65,36.65,31700.0,22.2286,22.2286,22.1983,22.1983,31700.0
2010-02-22 15:00:00,36.65,36.66,36.61,36.64,76100.0,22.1983,22.2044,22.1741,22.1923,76100.0
2010-02-22 15:05:00,36.64,36.68,36.63,36.64,42000.0,22.1923,22.2165,22.1862,22.1923,42000.0
2010-02-22 15:10:00,36.65,36.7,36.65,36.7,76400.0,22.1983,22.2286,22.1983,22.2286,76400.0
2010-02-22 15:15:00,36.7,36.72,36.69,36.72,34800.0,22.2286,22.2407,22.2226,22.2407,34800.0
2010-02-22 15:20:00,36.71,36.76,36.69,36.7,117400.0,22.2347,22.265,22.2226,22.2286,117400.0
2010-02-22 15:25:00,36.7,36.76,36.69,36.76,41800.0,22.2286,22.265,22.2226,22.265,41800.0
2010-02-22 15:30:00,36.76,36.76,36.65,36.66,92400.0,22.265,22.265,22.1983,22.2044,92400.0
2010-02-22 15:35:00,36.66,36.68,36.65,36.65,64300.0,22.2044,22.2165,22.1983,22.1983,64300.0
2010-02-22 15:40:00,36.65,36.66,36.59,36.59,97200.0,22.1983,22.2044,22.162,22.162,97200.0
2010-02-22 15:45:00,36.6,36.6,36.56,36.57,113400.0,22.1681,22.1681,22.1438,22.1499,113400.0
2010-02-22 15:50:00,36.58,36.58,36.54,36.55,127600.0,22.1559,22.1559,22.1317,22.1378,127600.0
2010-02-22 15:55:00,36.54,36.61,36.52,36.61,231400.0,22.1317,22.1741,22.1196,22.1741,231400.0
2010-02-23 09:30:00,36.5,36.57,36.43,36.56,109800.0,22.1075,22.1499,22.0651,22.1438,109800.0
2010-02-23 09:35:00,36.56,36.59,36.49,36.53,89600.0,22.1438,22.162,22.1014,22.1257,89600.0
2010-02-23 09:40:00,36.54,36.71,36.52,36.66,125800.0,22.1317,22.2347,22.1196,22.2044,125800.0
2010-02-23 09:45:00,36.66,36.73,36.63,36.63,103300.0,22.2044,22.2468,22.1862,22.1862,103300.0
2010-02-23 09:50:00,36.63,36.65,36.52,36.62,153200.0,22.1862,22.1983,22.1196,22.1802,153200.0
2010-02-23 09:55:00,36.63,36.63,36.55,36.6,90100.0,22.1862,22.1862,22.1378,22.1681,90100.0
2010-02-23 10:00:00,36.57,36.59,36.2,36.34,286000.0,22.1499,22.162,21.9258,22.0106,286000.0
2010-02-23 10:05:00,36.35,36.38,36.27,36.33,113100.0,22.0166,22.0348,21.9682,22.0045,113100.0
2010-02-23 10:10:00,36.33,36.34,36.15,36.15,109600.0,22.0045,22.0106,21.8955,21.8955,109600.0
2010-02-23 10:15:00,36.16,36.16,36.05,36.05,136200.0,21.9016,21.9016,21.8349,21.8349,136200.0
2010-02-23 10:20:00,36.05,36.17,36.03,36.17,85100.0,21.8349,21.9076,21.8228,21.9076,85100.0
2010-02-23 10:25:00,36.18,36.23,36.16,36.22,71400.0,21.9137,21.9439,21.9016,21.9379,71400.0
2010-02-23 10:30:00,36.21,36.21,36.06,36.11,116800.0,21.9318,21.9318,21.841,21.8713,116800.0
2010-02-23 10:35:00,36.12,36.23,36.1,36.22,69100.0,21.8773,21.9439,21.8652,21.9379,69100.0
2010-02-23 10:40:00,36.22,36.29,36.19,36.27,68600.0,21.9379,21.9803,21.9197,21.9682,68600.0
2010-02-23 10:45:00,36.28,36.29,36.18,36.21,72800.0,21.9742,21.9803,21.9137,21.9318,72800.0
2010-02-23 10:50:00,36.21,36.22,36.16,36.16,39400.0,21.9318,21.9379,21.9016,21.9016,39400.0
2010-02-23 10:55:00,36.17,36.27,36.16,36.22,55200.0,21.9076,21.9682,21.9016,21.9379,55200.0
2010-02-23 11:00:00,36.22,36.32,36.21,36.26,55100.0,21.9379,21.9985,21.9318,21.9621,55100.0
2010-02-23 11:05:00,36.25,36.28,36.21,36.26,30300.0,21.9561,21.9742,21.9318,21.9621,30300.0
2010-02-23 11:10:00,36.25,36.3,36.2,36.26,108900.0,21.9561,21.9863,21.9258,21.9621,108900.0
2010-02-23 11:15:00,36.26,36.26,36.17,36.2,40900.0,21.9621,21.9621,21.9076,21.9258,40900.0
2010-02-23 11:20:00,36.21,36.24,36.18,36.22,78300.0,21.9318,21.95,21.9137,21.9379,78300.0
2010-02-23 11:25:00,36.22,36.26,36.21,36.24,102200.0,21.9379,21.9621,21.9318,21.95,102200.0
2010-02-23 11:30:00,36.25,36.29,36.24,36.27,96700.0,21.9561,21.9803,21.95,21.9682,96700.0
2010-02-23 11:35:00,36.27,36.3,36.24,36.24,55600.0,21.9682,21.9863,21.95,21.95,55600.0
2010-02-23 11:40:00,36.24,36.28,36.24,36.28,35700.0,21.95,21.9742,21.95,21.9742,35700.0
2010-02-23 11:45:00,36.27,36.31,36.24,36.28,66100.0,21.9682,21.9924,21.95,21.9742,66100.0
2010-02-23 11:50:00,36.29,36.29,36.23,36.27,73100.0,21.9803,21.9803,21.9439,21.9682,73100.0
2010-02-23 11:55:00,36.27,36.28,36.22,36.25,63200.0,21.9682,21.9742,21.9379,21.9561,63200.0
2010-02-23 12:00:00,36.24,36.25,36.23,36.23,58000.0,21.95,21.9561,21.9439,21.9439,58000.0
2010-02-23 12:05:00,36.23,36.26,36.23,36.24,75100.0,21.9439,21.9621,21.9439,21.95,75100.0
2010-02-23 12:10:00,36.24,36.25,36.19,36.19,97500.0,21.95,21.9561,21.9197,21.9197,97500.0
2010-02-23 12:15:00,36.2,36.2,36.17,36.18,38300.0,21.9258,21.9258,21.9076,21.9137,38300.0
2010-02-23 12:20:00,36.19,36.27,36.17,36.21,106300.0,21.9197,21.9682,21.9076,21.9318,106300.0
2010-02-23 12:25:00,36.19,36.21,36.18,36.2,59400.0,21.9197,21.9318,21.9137,21.9258,59400.0
2010-02-23 12:30:00,36.21,36.25,36.2,36.25,81500.0,21.9318,21.9561,21.9258,21.9561,81500.0
2010-02-23 12:35:00,36.25,36.26,36.2,36.22,53700.0,21.9561,21.9621,21.9258,21.9379,53700.0
2010-02-23 12:40:00,36.22,36.22,36.18,36.19,16400.0,21.9379,21.9379,21.9137,21.9197,16400.0
2010-02-23 12:45:00,36.18,36.26,36.18,36.26,52500.0,21.9137,21.9621,21.9137,21.9621,52500.0
2010-02-23 12:50:00,36.26,36.27,36.22,36.22,20700.0,21.9621,21.9682,21.9379,21.9379,20700.0
2010-02-23 12:55:00,36.22,36.25,36.2,36.24,25000.0,21.9379,21.9561,21.9258,21.95,25000.0
2010-02-23 13:00:00,36.25,36.25,36.21,36.22,13100.0,21.9561,21.9561,21.9318,21.9379,13100.0
2010-02-23 13:05:00,36.21,36.23,36.19,36.22,29200.0,21.9318,21.9439,21.9197,21.9379,29200.0
2010-02-23 13:10:00,36.22,36.23,36.2,36.21,36300.0,21.9379,21.9439,21.9258,21.9318,36300.0
2010-02-23 13:15:00,36.21,36.26,36.21,36.25,25000.0,21.9318,21.9621,21.9318,21.9561,25000.0
2010-02-23 13:20:00,36.25,36.25,36.24,36.25,6100.0,21.9561,21.9561,21.95,21.9561,6100.0
2010-02-23 13:25:00,36.24,36.28,36.24,36.25,73200.0,21.95,21.9742,21.95,21.9561,73200.0
2010-02-23 13:30:00,36.25,36.27,36.22,36.22,59900.0,21.9561,21.9682,21.9379,21.9379,59900.0
2010-02-23 13:35:00,36.23,36.25,36.23,36.25,31700.0,21.9439,21.9561,21.9439,21.9561,31700.0
2010-02-23 13:40:00,36.25,36.26,36.21,36.22,67800.0,21.9561,21.9621,21.9318,21.9379,67800.0
2010-02-23 13:45:00,36.22,36.28,36.22,36.24,155500.0,21.9379,21.9742,21.9379,21.95,155500.0
2010-02-23 13:50:00,36.24,36.3,36.24,36.29,34600.0,21.95,21.9863,21.95,21.9803,34600.0
2010-02-23 13:55:00,36.28,36.29,36.27,36.28,21500.0,21.9742,21.9803,21.9682,21.9742,21500.0
2010-02-23 14:00:00,36.28,36.29,36.23,36.28,52200.0,21.9742,21.9803,21.9439,21.9742,52200.0
2010-02-23 14:05:00,36.28,36.32,36.27,36.3,57500.0,21.9742,21.9985,21.9682,21.9863,57500.0
2010-02-23 14:10:00,36.3,36.35,36.3,36.32,43900.0,21.9863,22.0166,21.9863,21.9985,43900.0
2010-02-23 14:15:00,36.32,36.34,36.3,36.3,34700.0,21.9985,22.0106,21.9863,21.9863,34700.0
2010-02-23 14:20:00,36.3,36.3,36.27,36.3,36600.0,21.9863,21.9863,21.9682,21.9863,36600.0
2010-02-23 14:25:00,36.29,36.33,36.28,36.3,49900.0,21.9803,22.0045,21.9742,21.9863,49900.0
2010-02-23 14:30:00,36.3,36.31,36.26,36.28,44300.0,21.9863,21.9924,21.9621,21.9742,44300.0
2010-02-23 14:35:00,36.29,36.39,36.29,36.39,89900.0,21.9803,22.0409,21.9803,22.0409,89900.0
2010-02-23 14:40:00,36.39,36.42,36.37,36.4,110000.0,22.0409,22.059,22.0287,22.0469,110000.0
2010-02-23 14:45:00,36.4,36.43,36.38,36.42,44800.0,22.0469,22.0651,22.0348,22.059,44800.0
2010-02-23 14:50:00,36.42,36.48,36.42,36.47,60300.0,22.059,22.0954,22.059,22.0893,60300.0
2010-02-23 14:55:00,36.47,36.49,36.45,36.49,81700.0,22.0893,22.1014,22.0772,22.1014,81700.0
2010-02-23 15:00:00,36.49,36.54,36.49,36.51,153600.0,22.1014,22.1317,22.1014,22.1135,153600.0
2010-02-23 15:05:00,36.51,36.53,36.51,36.52,101300.0,22.1135,22.1257,22.1135,22.1196,101300.0
2010-02-23 15:10:00,36.52,36.53,36.49,36.52,53700.0,22.1196,22.1257,22.1014,22.1196,53700.0
2010-02-23 15:15:00,36.51,36.59,36.5,36.58,104400.0,22.1135,22.162,22.1075,22.1559,104400.0
2010-02-23 15:20:00,36.58,36.59,36.55,36.55,70200.0,22.1559,22.162,22.1378,22.1378,70200.0
2010-02-23 15:25:00,36.55,36.56,36.54,36.56,46200.0,22.1378,22.1438,22.1317,22.1438,46200.0
2010-02-23 15:30:00,36.55,36.56,36.54,36.55,105400.0,22.1378,22.1438,22.1317,22.1378,105400.0
2010-02-23 15:35:00,36.54,36.55,36.5,36.51,70200.0,22.1317,22.1378,22.1075,22.1135,70200.0
2010-02-23 15:40:00,36.51,36.52,36.44,36.44,102700.0,22.1135,22.1196,22.0711,22.0711,102700.0
2010-02-23 15:45:00,36.44,36.46,36.43,36.43,147200.0,22.0711,22.0833,22.0651,22.0651,147200.0
2010-02-23 15:50:00,36.43,36.44,36.38,36.41,121100.0,22.0651,22.0711,22.0348,22.053,121100.0
2010-02-23 15:55:00,36.4,36.43,36.4,36.43,239000.0,22.0469,22.0651,22.0469,22.0651,239000.0
2010-02-24 09:30:00,36.5,36.7,36.5,36.63,73500.0,22.1075,22.2286,22.1075,22.1862,73500.0
2010-02-24 09:35:00,36.63,36.64,36.56,36.59,63300.0,22.1862,22.1923,22.1438,22.162,63300.0
2010-02-24 09:40:00,36.59,36.66,36.54,36.66,41600.0,22.162,22.2044,22.1317,22.2044,41600.0
2010-02-24 09:45:00,36.66,36.81,36.65,36.75,161800.0,22.2044,22.2952,22.1983,22.2589,161800.0
2010-02-24 09:50:00,36.76,36.78,36.69,36.69,58900.0,22.265,22.2771,22.2226,22.2226,58900.0
2010-02-24 09:55:00,36.69,36.77,36.69,36.7,71400.0,22.2226,22.271,22.2226,22.2286,71400.0
2010-02-24 10:00:00,36.68,36.73,36.59,36.61,120700.0,22.2165,22.2468,22.162,22.1741,120700.0
2010-02-24 10:05:00,36.61,36.61,36.47,36.48,93600.0,22.1741,22.1741,22.0893,22.0954,93600.0
2010-02-24 10:10:00,36.48,36.52,36.42,36.51,138600.0,22.0954,22.1196,22.059,22.1135,138600.0
2010-02-24 10:15:00,36.51,36.52,36.46,36.51,97600.0,22.1135,22.1196,22.0833,22.1135,97600.0
2010-02-24 10:20:00,36.5,36.54,36.47,36.54,67600.0,22.1075,22.1317,22.0893,22.1317,67600.0
2010-02-24 10:25:00,36.54,36.62,36.54,36.58,96000.0,22.1317,22.1802,22.1317,22.1559,96000.0
2010-02-24 10:30:00,36.58,36.58,36.53,36.53,166400.0,22.1559,22.1559,22.1257,22.1257,166400.0
2010-02-24 10:35:00,36.53,36.58,36.51,36.58,66100.0,22.1257,22.1559,22.1135,22.1559,66100.0
2010-02-24 10:40:00,36.58,36.61,36.56,36.56,71200.0,22.1559,22.1741,22.1438,22.1438,71200.0
2010-02-24 10:45:00,36.56,36.68,36.56,36.66,68700.0,22.1438,22.2165,22.1438,22.2044,68700.0
2010-02-24 10:50:00,36.66,36.66,36.59,36.59,68600.0,22.2044,22.2044,22.162,22.162,68600.0
2010-02-24 10:55:00,36.59,36.6,36.54,36.55,62200.0,22.162,22.1681,22.1317,22.1378,62200.0
2010-02-24 11:00:00,36.55,36.58,36.52,36.54,68600.0,22.1378,22.1559,22.1196,22.1317,68600.0
2010-02-24 11:05:00,36.54,36.57,36.5,36.5,89900.0,22.1317,22.1499,22.1075,22.1075,89900.0
2010-02-24 11:10:00,36.51,36.52,36.46,36.47,87500.0,22.1135,22.1196,22.0833,22.0893,87500.0
2010-02-24 11:15:00,36.46,36.49,36.41,36.44,71500.0,22.0833,22.1014,22.053,22.0711,71500.0
2010-02-24 11:20:00,36.44,36.47,36.41,36.42,36700.0,22.0711,22.0893,22.053,22.059,36700.0
2010-02-24 11:25:00,36.42,36.48,36.38,36.45,57700.0,22.059,22.0954,22.0348,22.0772,57700.0
2010-02-24 11:30:00,36.44,36.5,36.44,36.5,27100.0,22.0711,22.1075,22.0711,22.1075,27100.0
2010-02-24 11:35:00,36.49,36.49,36.44,36.47,26500.0,22.1014,22.1014,22.0711,22.0893,26500.0
2010-02-24 11:40:00,36.47,36.5,36.44,36.44,42100.0,22.0893,22.1075,22.0711,22.0711,42100.0
2010-02-24 11:45:00,36.44,36.48,36.44,36.45,26900.0,22.0711,22.0954,22.0711,22.0772,26900.0
2010-02-24 11:50:00,36.46,36.51,36.46,36.5,35500.0,22.0833,22.1135,22.0833,22.1075,35500.0
2010-02-24 11:55:00,36.51,36.53,36.49,36.53,62300.0,22.1135,22.1257,22.1014,22.1257,62300.0
2010-02-24 12:00:00,36.52,36.53,36.5,36.5,37000.0,22.1196,22.1257,22.1075,22.1075,37000.0
2010-02-24 12:05:00,36.5,36.52,36.48,36.52,50200.0,22.1075,22.1196,22.0954,22.1196,50200.0
2010-02-24 12:10:00,36.52,36.52,36.5,36.52,31200.0,22.1196,22.1196,22.1075,22.1196,31200.0
2010-02-24 12:15:00,36.51,36.6,36.51,36.58,60600.0,22.1135,22.1681,22.1135,22.1559,60600.0
2010-02-24 12:20:00,36.57,36.6,36.54,36.55,52700.0,22.1499,22.1681,22.1317,22.1378,52700.0
2010-02-24 12:25:00,36.56,36.56,36.53,36.55,43500.0,22.1438,22.1438,22.1257,22.1378,43500.0
2010-02-24 12:30:00,36.55,36.55,36.52,36.52,33500.0,22.1378,22.1378,22.1196,22.1196,33500.0
2010-02-24 12:35:00,36.53,36.54,36.5,36.51,56200.0,22.1257,22.1317,22.1075,22.1135,56200.0
2010-02-24 12:40:00,36.51,36.57,36.5,36.57,35600.0,22.1135,22.1499,22.1075,22.1499,35600.0
2010-02-24 12:45:00,36.56,36.56,36.52,36.53,30300.0,22.1438,22.1438,22.1196,22.1257,30300.0
2010-02-24 12:50:00,36.53,36.53,36.51,36.51,25500.0,22.1257,22.1257,22.1135,22.1135,25500.0
2010-02-24 12:55:00,36.52,36.53,36.51,36.52,44800.0,22.1196,22.1257,22.1135,22.1196,44800.0
2010-02-24 13:00:00,36.51,36.56,36.5,36.55,39200.0,22.1135,22.1438,22.1075,22.1378,39200.0
2010-02-24 13:05:00,36.55,36.55,36.52,36.55,32900.0,22.1378,22.1378,22.1196,22.1378,32900.0
2010-02-24 13:10:00,36.55,36.63,36.53,36.61,69600.0,22.1378,22.1862,22.1257,22.1741,69600.0
2010-02-24 13:15:00,36.61,36.7,36.61,36.67,75300.0,22.1741,22.2286,22.1741,22.2105,75300.0
2010-02-24 13:20:00,36.67,36.75,36.66,36.73,81800.0,22.2105,22.2589,22.2044,22.2468,81800.0
2010-02-24 13:25:00,36.73,36.75,36.71,36.75,34800.0,22.2468,22.2589,22.2347,22.2589,34800.0
2010-02-24 13:30:00,36.74,36.77,36.72,36.72,47000.0,22.2528,22.271,22.2407,22.2407,47000.0
2010-02-24 13:35:00,36.72,36.78,36.69,36.77,50400.0,22.2407,22.2771,22.2226,22.271,50400.0
2010-02-24 13:40:00,36.78,36.78,36.75,36.77,56000.0,22.2771,22.2771,22.2589,22.271,56000.0
2010-02-24 13:45:00,36.77,36.8,36.76,36.79,30200.0,22.271,22.2892,22.265,22.2831,30200.0
2010-02-24 13:50:00,36.8,36.85,36.79,36.85,47700.0,22.2892,22.3195,22.2831,22.3195,47700.0
2010-02-24 13:55:00,36.85,36.85,36.78,36.79,41900.0,22.3195,22.3195,22.2771,22.2831,41900.0
2010-02-24 14:00:00,36.8,36.8,36.78,36.79,32800.0,22.2892,22.2892,22.2771,22.2831,32800.0
2010-02-24 14:05:00,36.79,36.8,36.76,36.77,82300.0,22.2831,22.2892,22.265,22.271,82300.0
2010-02-24 14:10:00,36.77,36.78,36.72,36.75,123500.0,22.271,22.2771,22.2407,22.2589,123500.0
2010-02-24 14:15:00,36.76,36.79,36.73,36.78,60900.0,22.265,22.2831,22.2468,22.2771,60900.0
2010-02-24 14:20:00,36.77,36.79,36.74,36.74,76800.0,22.271,22.2831,22.2528,22.2528,76800.0
2010-02-24 14:25:00,36.74,36.76,36.72,36.74,50100.0,22.2528,22.265,22.2407,22.2528,50100.0
2010-02-24 14:30:00,36.74,36.76,36.66,36.66,93300.0,22.2528,22.265,22.2044,22.2044,93300.0
2010-02-24 14:35:00,36.66,36.72,36.66,36.69,93700.0,22.2044,22.2407,22.2044,22.2226,93700.0
2010-02-24 14:40:00,36.69,36.69,36.65,36.66,94900.0,22.2226,22.2226,22.1983,22.2044,94900.0
2010-02-24 14:45:00,36.67,36.7,36.63,36.69,75400.0,22.2105,22.2286,22.1862,22.2226,75400.0
2010-02-24 14:50:00,36.7,36.71,36.66,36.67,55200.0,22.2286,22.2347,22.2044,22.2105,55200.0
2010-02-24 14:55:00,36.68,36.73,36.67,36.7,83800.0,22.2165,22.2468,22.2105,22.2286,83800.0
2010-02-24 15:00:00,36.7,36.71,36.65,36.67,91100.0,22.2286,22.2347,22.1983,22.2105,91100.0
2010-02-24 15:05:00,36.67,36.72,36.65,36.72,44800.0,22.2105,22.2407,22.1983,22.2407,44800.0
2010-02-24 15:10:00,36.72,36.81,36.72,36.8,130800.0,22.2407,22.2952,22.2407,22.2892,130800.0
2010-02-24 15:15:00,36.8,36.81,36.75,36.78,67100.0,22.2892,22.2952,22.2589,22.2771,67100.0
2010-02-24 15:20:00,36.78,36.82,36.77,36.8,124900.0,22.2771,22.3013,22.271,22.2892,124900.0
2010-02-24 15:25:00,36.8,36.82,36.78,36.79,62200.0,22.2892,22.3013,22.2771,22.2831,62200.0
2010-02-24 15:30:00,36.79,36.81,36.76,36.77,124100.0,22.2831,22.2952,22.265,22.271,124100.0
2010-02-24 15:35:00,36.78,36.83,36.78,36.81,115400.0,22.2771,22.3074,22.2771,22.2952,115400.0
2010-02-24 15:40:00,36.81,36.83,36.79,36.81,119700.0,22.2952,22.3074,22.2831,22.2952,119700.0
2010-02-24 15:45:00,36.82,36.88,36.81,36.86,126800.0,22.3013,22.3376,22.2952,22.3255,126800.0
2010-02-24 15:50:00,36.86,36.94,36.85,36.94,181500.0,22.3255,22.374,22.3195,22.374,181500.0
2010-02-24 15:55:00,36.93,36.96,36.93,36.96,188700.0,22.3679,22.3861,22.3679,22.3861,188700.0
2010-02-25 09:30:00,36.51,36.56,36.4,36.55,105600.0,22.1135,22.1438,22.0469,22.1378,105600.0
2010-02-25 09:35:00,36.54,36.61,36.53,36.56,74900.0,22.1317,22.1741,22.1257,22.1438,74900.0
2010-02-25 09:40:00,36.56,36.6,36.51,36.51,88900.0,22.1438,22.1681,22.1135,22.1135,88900.0
2010-02-25 09:45:00,36.51,36.52,36.38,36.41,148500.0,22.1135,22.1196,22.0348,22.053,148500.0
2010-02-25 09:50:00,36.4,36.47,36.38,36.44,123100.0,22.0469,22.0893,22.0348,22.0711,123100.0
2010-02-25 09:55:00,36.45,36.52,36.43,36.47,59200.0,22.0772,22.1196,22.0651,22.0893,59200.0
2010-02-25 10:00:00,36.48,36.52,36.45,36.5,139000.0,22.0954,22.1196,22.0772,22.1075,139000.0
2010-02-25 10:05:00,36.49,36.52,36.43,36.47,107300.0,22.1014,22.1196,22.0651,22.0893,107300.0
2010-02-25 10:10:00,36.48,36.55,36.46,36.51,101200.0,22.0954,22.1378,22.0833,22.1135,101200.0
2010-02-25 10:15:00,36.51,36.52,36.44,36.46,181700.0,22.1135,22.1196,22.0711,22.0833,181700.0
2010-02-25 10:20:00,36.46,36.49,36.38,36.39,98400.0,22.0833,22.1014,22.0348,22.0409,98400.0
2010-02-25 10:25:00,36.39,36.42,36.37,36.4,55900.0,22.0409,22.059,22.0287,22.0469,55900.0
2010-02-25 10:30:00,36.4,36.51,36.38,36.51,60600.0,22.0469,22.1135,22.0348,22.1135,60600.0
2010-02-25 10:35:00,36.52,36.52,36.44,36.45,58600.0,22.1196,22.1196,22.0711,22.0772,58600.0
2010-02-25 10:40:00,36.45,36.45,36.4,36.4,40600.0,22.0772,22.0772,22.0469,22.0469,40600.0
2010-02-25 10:45:00,36.4,36.42,36.37,36.37,38900.0,22.0469,22.059,22.0287,22.0287,38900.0
2010-02-25 10:50:00,36.37,36.42,36.35,36.41,77100.0,22.0287,22.059,22.0166,22.053,77100.0
2010-02-25 10:55:00,36.41,36.45,36.4,36.42,48700.0,22.053,22.0772,22.0469,22.059,48700.0
2010-02-25 11:00:00,36.42,36.44,36.39,36.39,24200.0,22.059,22.0711,22.0409,22.0409,24200.0
2010-02-25 11:05:00,36.4,36.42,36.38,36.41,52000.0,22.0469,22.059,22.0348,22.053,52000.0
2010-02-25 11:10:00,36.42,36.46,36.36,36.36,32800.0,22.059,22.0833,22.0227,22.0227,32800.0
2010-02-25 11:15:00,36.36,36.41,36.36,36.37,50500.0,22.0227,22.053,22.0227,22.0287,50500.0
2010-02-25 11:20:00,36.37,36.4,36.33,36.38,46600.0,22.0287,22.0469,22.0045,22.0348,46600.0
2010-02-25 11:25:00,36.39,36.4,36.37,36.37,31100.0,22.0409,22.0469,22.0287,22.0287,31100.0
2010-02-25 11:30:00,36.37,36.37,36.28,36.3,57800.0,22.0287,22.0287,21.9742,21.9863,57800.0
2010-02-25 11:35:00,36.31,36.32,36.27,36.3,45100.0,21.9924,21.9985,21.9682,21.9863,45100.0
2010-02-25 11:40:00,36.3,36.35,36.29,36.32,85600.0,21.9863,22.0166,21.9803,21.9985,85600.0
2010-02-25 11:45:00,36.32,36.35,36.3,36.35,66400.0,21.9985,22.0166,21.9863,22.0166,66400.0
2010-02-25 11:50:00,36.35,36.35,36.28,36.29,96700.0,22.0166,22.0166,21.9742,21.9803,96700.0
2010-02-25 11:55:00,36.29,36.33,36.29,36.29,52400.0,21.9803,22.0045,21.9803,21.9803,52400.0
2010-02-25 12:00:00,36.29,36.3,36.25,36.25,45300.0,21.9803,21.9863,21.9561,21.9561,45300.0
2010-02-25 12:05:00,36.26,36.26,36.2,36.2,94600.0,21.9621,21.9621,21.9258,21.9258,94600.0
2010-02-25 12:10:00,36.21,36.23,36.18,36.19,48300.0,21.9318,21.9439,21.9137,21.9197,48300.0
2010-02-25 12:15:00,36.19,36.25,36.19,36.21,35800.0,21.9197,21.9561,21.9197,21.9318,35800.0
2010-02-25 12:20:00,36.22,36.26,36.21,36.26,33700.0,21.9379,21.9621,21.9318,21.9621,33700.0
2010-02-25 12:25:00,36.25,36.27,36.23,36.26,29300.0,21.9561,21.9682,21.9439,21.9621,29300.0
2010-02-25 12:30:00,36.27,36.33,36.27,36.33,21300.0,21.9682,22.0045,21.9682,22.0045,21300.0
2010-02-25 12:35:00,36.34,36.36,36.33,36.36,34800.0,22.0106,22.0227,22.0045,22.0227,34800.0
2010-02-25 12:40:00,36.35,36.39,36.33,36.37,64500.0,22.0166,22.0409,22.0045,22.0287,64500.0
2010-02-25 12:45:00,36.38,36.39,36.33,36.35,30300.0,22.0348,22.0409,22.0045,22.0166,30300.0
2010-02-25 12:50:00,36.34,36.35,36.31,36.32,186200.0,22.0106,22.0166,21.9924,21.9985,186200.0
2010-02-25 12:55:00,36.32,36.36,36.3,36.35,37500.0,21.9985,22.0227,21.9863,22.0166,37500.0
2010-02-25 13:00:00,36.36,36.39,36.33,36.33,33000.0,22.0227,22.0409,22.0045,22.0045,33000.0
2010-02-25 13:05:00,36.32,36.34,36.29,36.33,48800.0,21.9985,22.0106,21.9803,22.0045,48800.0
2010-02-25 13:10:00,36.33,36.35,36.31,36.34,33500.0,22.0045,22.0166,21.9924,22.0106,33500.0
2010-02-25 13:15:00,36.34,36.35,36.32,36.34,31400.0,22.0106,22.0166,21.9985,22.0106,31400.0
2010-02-25 13:20:00,36.35,36.35,36.32,36.35,74000.0,22.0166,22.0166,21.9985,22.0166,74000.0
2010-02-25 13:25:00,36.35,36.38,36.34,36.37,49800.0,22.0166,22.0348,22.0106,22.0287,49800.0
2010-02-25 13:30:00,36.37,36.43,36.37,36.43,66900.0,22.0287,22.0651,22.0287,22.0651,66900.0
2010-02-25 13:35:00,36.42,36.46,36.4,36.43,52800.0,22.059,22.0833,22.0469,22.0651,52800.0
2010-02-25 13:40:00,36.43,36.44,36.4,36.42,48400.0,22.0651,22.0711,22.0469,22.059,48400.0
2010-02-25 13:45:00,36.42,36.55,36.42,36.55,36500.0,22.059,22.1378,22.059,22.1378,36500.0
2010-02-25 13:50:00,36.55,36.6,36.54,36.58,44200.0,22.1378,22.1681,22.1317,22.1559,44200.0
2010-02-25 13:55:00,36.58,36.7,36.58,36.7,81900.0,22.1559,22.2286,22.1559,22.2286,81900.0
2010-02-25 14:00:00,36.7,36.84,36.7,36.8,191900.0,22.2286,22.3134,22.2286,22.2892,191900.0
2010-02-25 14:05:00,36.79,36.83,36.75,36.76,154400.0,22.2831,22.3074,22.2589,22.265,154400.0
2010-02-25 14:10:00,36.76,36.77,36.74,36.76,61700.0,22.265,22.271,22.2528,22.265,61700.0
2010-02-25 14:15:00,36.76,36.77,36.72,36.74,48000.0,22.265,22.271,22.2407,22.2528,48000.0
2010-02-25 14:20:00,36.73,36.82,36.73,36.8,70400.0,22.2468,22.3013,22.2468,22.2892,70400.0
2010-02-25 14:25:00,36.79,36.89,36.79,36.85,123600.0,22.2831,22.3437,22.2831,22.3195,123600.0
2010-02-25 14:30:00,36.85,36.88,36.82,36.88,69900.0,22.3195,22.3376,22.3013,22.3376,69900.0
2010-02-25 14:35:00,36.88,36.89,36.84,36.85,61500.0,22.3376,22.3437,22.3134,22.3195,61500.0
2010-02-25 14:40:00,36.85,36.89,36.83,36.89,66100.0,22.3195,22.3437,22.3074,22.3437,66100.0
2010-02-25 14:45:00,36.89,36.92,36.87,36.87,81500.0,22.3437,22.3619,22.3316,22.3316,81500.0
2010-02-25 14:50:00,36.88,36.88,36.83,36.84,34500.0,22.3376,22.3376,22.3074,22.3134,34500.0
2010-02-25 14:55:00,36.85,36.9,36.84,36.88,25700.0,22.3195,22.3498,22.3134,22.3376,25700.0
2010-02-25 15:00:00,36.88,36.9,36.84,36.85,64600.0,22.3376,22.3498,22.3134,22.3195,64600.0
2010-02-25 15:05:00,36.85,37.0,36.85,36.97,114400.0,22.3195,22.4103,22.3195,22.3922,114400.0
2010-02-25 15:10:00,36.98,36.98,36.91,36.91,65400.0,22.3982,22.3982,22.3558,22.3558,65400.0
2010-02-25 15:15:00,36.91,36.93,36.89,36.89,39400.0,22.3558,22.3679,22.3437,22.3437,39400.0
2010-02-25 15:20:00,36.9,36.91,36.86,36.87,48500.0,22.3498,22.3558,22.3255,22.3316,48500.0
2010-02-25 15:25:00,36.87,36.92,36.87,36.91,59500.0,22.3316,22.3619,22.3316,22.3558,59500.0
2010-02-25 15:30:00,36.92,36.95,36.9,36.94,85600.0,22.3619,22.38,22.3498,22.374,85600.0
2010-02-25 15:35:00,36.94,36.95,36.89,36.89,87300.0,22.374,22.38,22.3437,22.3437,87300.0
2010-02-25 15:40:00,36.89,36.95,36.88,36.91,156500.0,22.3437,22.38,22.3376,22.3558,156500.0
2010-02-25 15:45:00,36.92,36.95,36.89,36.89,151800.0,22.3619,22.38,22.3437,22.3437,151800.0
2010-02-25 15:50:00,36.9,36.9,36.85,36.88,172000.0,22.3498,22.3498,22.3195,22.3376,172000.0
2010-02-25 15:55:00,36.89,36.91,36.84,36.87,346400.0,22.3437,22.3558,22.3134,22.3316,346400.0
2010-02-26 09:30:00,36.97,37.04,36.89,37.03,74400.0,22.3922,22.4346,22.3437,22.4285,74400.0
2010-02-26 09:35:00,37.04,37.09,36.84,36.87,59000.0,22.4346,22.4648,22.3134,22.3316,59000.0
2010-02-26 09:40:00,36.86,36.95,36.7,36.87,72800.0,22.3255,22.38,22.2286,22.3316,72800.0
2010-02-26 09:45:00,36.88,36.89,36.77,36.8,23900.0,22.3376,22.3437,22.271,22.2892,23900.0
2010-02-26 09:50:00,36.8,36.81,36.75,36.77,54300.0,22.2892,22.2952,22.2589,22.271,54300.0
2010-02-26 09:55:00,36.78,36.89,36.77,36.79,54900.0,22.2771,22.3437,22.271,22.2831,54900.0
2010-02-26 10:00:00,36.79,36.88,36.66,36.68,68300.0,22.2831,22.3376,22.2044,22.2165,68300.0
2010-02-26 10:05:00,36.68,36.69,36.52,36.53,131200.0,22.2165,22.2226,22.1196,22.1257,131200.0
2010-02-26 10:10:00,36.52,36.65,36.5,36.55,138100.0,22.1196,22.1983,22.1075,22.1378,138100.0
2010-02-26 10:15:00,36.54,36.6,36.5,36.54,142800.0,22.1317,22.1681,22.1075,22.1317,142800.0
2010-02-26 10:20:00,36.53,36.55,36.47,36.47,119600.0,22.1257,22.1378,22.0893,22.0893,119600.0
2010-02-26 10:25:00,36.47,36.49,36.43,36.49,103900.0,22.0893,22.1014,22.0651,22.1014,103900.0
2010-02-26 10:30:00,36.48,36.62,36.48,36.51,104700.0,22.0954,22.1802,22.0954,22.1135,104700.0
2010-02-26 10:35:00,36.52,36.64,36.5,36.62,67000.0,22.1196,22.1923,22.1075,22.1802,67000.0
2010-02-26 10:40:00,36.63,36.67,36.61,36.67,54900.0,22.1862,22.2105,22.1741,22.2105,54900.0
2010-02-26 10:45:00,36.67,36.69,36.6,36.61,42100.0,22.2105,22.2226,22.1681,22.1741,42100.0
2010-02-26 10:50:00,36.6,36.65,36.58,36.59,34900.0,22.1681,22.1983,22.1559,22.162,34900.0
2010-02-26 10:55:00,36.58,36.58,36.51,36.53,44600.0,22.1559,22.1559,22.1135,22.1257,44600.0
2010-02-26 11:00:00,36.54,36.6,36.52,36.58,75800.0,22.1317,22.1681,22.1196,22.1559,75800.0
2010-02-26 11:05:00,36.58,36.6,36.55,36.59,25600.0,22.1559,22.1681,22.1378,22.162,25600.0
2010-02-26 11:10:00,36.59,36.62,36.55,36.56,57900.0,22.162,22.1802,22.1378,22.1438,57900.0
2010-02-26 11:15:00,36.56,36.56,36.51,36.53,68200.0,22.1438,22.1438,22.1135,22.1257,68200.0
2010-02-26 11:20:00,36.52,36.56,36.5,36.56,42600.0,22.1196,22.1438,22.1075,22.1438,42600.0
2010-02-26 11:25:00,36.56,36.6,36.56,36.57,27300.0,22.1438,22.1681,22.1438,22.1499,27300.0
2010-02-26 11:30:00,36.57,36.67,36.54,36.67,48500.0,22.1499,22.2105,22.1317,22.2105,48500.0
2010-02-26 11:35:00,36.68,36.72,36.68,36.7,34100.0,22.2165,22.2407,22.2165,22.2286,34100.0
2010-02-26 11:40:00,36.71,36.72,36.7,36.72,32200.0,22.2347,22.2407,22.2286,22.2407,32200.0
2010-02-26 11:45:00,36.72,36.72,36.68,36.69,41600.0,22.2407,22.2407,22.2165,22.2226,41600.0
2010-02-26 11:50:00,36.69,36.72,36.69,36.7,30000.0,22.2226,22.2407,22.2226,22.2286,30000.0
2010-02-26 11:55:00,36.71,36.74,36.7,36.73,13500.0,22.2347,22.2528,22.2286,22.2468,13500.0
2010-02-26 12:00:00,36.73,36.74,36.66,36.69,27500.0,22.2468,22.2528,22.2044,22.2226,27500.0
2010-02-26 12:05:00,36.69,36.7,36.64,36.64,22200.0,22.2226,22.2286,22.1923,22.1923,22200.0
2010-02-26 12:10:00,36.65,36.69,36.64,36.69,32100.0,22.1983,22.2226,22.1923,22.2226,32100.0
2010-02-26 12:15:00,36.69,36.69,36.64,36.67,25300.0,22.2226,22.2226,22.1923,22.2105,25300.0
2010-02-26 12:20:00,36.68,36.71,36.66,36.69,38500.0,22.2165,22.2347,22.2044,22.2226,38500.0
2010-02-26 12:25:00,36.69,36.71,36.66,36.7,26400.0,22.2226,22.2347,22.2044,22.2286,26400.0
2010-02-26 12:30:00,36.71,36.71,36.67,36.67,29900.0,22.2347,22.2347,22.2105,22.2105,29900.0
2010-02-26 12:35:00,36.68,36.73,36.65,36.71,38800.0,22.2165,22.2468,22.1983,22.2347,38800.0
2010-02-26 12:40:00,36.71,36.75,36.71,36.74,38600.0,22.2347,22.2589,22.2347,22.2528,38600.0
2010-02-26 12:45:00,36.75,36.76,36.72,36.72,34500.0,22.2589,22.265,22.2407,22.2407,34500.0
2010-02-26 12:50:00,36.72,36.72,36.65,36.67,54800.0,22.2407,22.2407,22.1983,22.2105,54800.0
2010-02-26 12:55:00,36.68,36.76,36.67,36.74,54300.0,22.2165,22.265,22.2105,22.2528,54300.0
2010-02-26 13:00:00,36.74,36.79,36.73,36.75,60100.0,22.2528,22.2831,22.2468,22.2589,60100.0
2010-02-26 13:05:00,36.75,36.76,36.72,36.72,16300.0,22.2589,22.265,22.2407,22.2407,16300.0
2010-02-26 13:10:00,36.72,36.73,36.7,36.7,19000.0,22.2407,22.2468,22.2286,22.2286,19000.0
2010-02-26 13:15:00,36.71,36.73,36.71,36.72,11800.0,22.2347,22.2468,22.2347,22.2407,11800.0
2010-02-26 13:20:00,36.72,36.75,36.71,36.74,26300.0,22.2407,22.2589,22.2347,22.2528,26300.0
2010-02-26 13:25:00,36.75,36.77,36.74,36.76,40100.0,22.2589,22.271,22.2528,22.265,40100.0
2010-02-26 13:30:00,36.76,36.76,36.7,36.73,43000.0,22.265,22.265,22.2286,22.2468,43000.0
2010-02-26 13:35:00,36.73,36.73,36.67,36.68,50200.0,22.2468,22.2468,22.2105,22.2165,50200.0
2010-02-26 13:40:00,36.68,36.69,36.66,36.66,32300.0,22.2165,22.2226,22.2044,22.2044,32300.0
2010-02-26 13:45:00,36.67,36.69,36.64,36.64,32300.0,22.2105,22.2226,22.1923,22.1923,32300.0
2010-02-26 13:50:00,36.64,36.71,36.64,36.68,50200.0,22.1923,22.2347,22.1923,22.2165,50200.0
2010-02-26 13:55:00,36.68,36.69,36.66,36.66,32900.0,22.2165,22.2226,22.2044,22.2044,32900.0
2010-02-26 14:00:00,36.66,36.69,36.63,36.64,42600.0,22.2044,22.2226,22.1862,22.1923,42600.0
2010-02-26 14:05:00,36.63,36.64,36.62,36.63,41100.0,22.1862,22.1923,22.1802,22.1862,41100.0
2010-02-26 14:10:00,36.63,36.64,36.62,36.64,22100.0,22.1862,22.1923,22.1802,22.1923,22100.0
2010-02-26 14:15:00,36.64,36.64,36.58,36.58,87600.0,22.1923,22.1923,22.1559,22.1559,87600.0
2010-02-26 14:20:00,36.58,36.58,36.53,36.53,79100.0,22.1559,22.1559,22.1257,22.1257,79100.0
2010-02-26 14:25:00,36.53,36.56,36.51,36.51,87700.0,22.1257,22.1438,22.1135,22.1135,87700.0
2010-02-26 14:30:00,36.51,36.56,36.51,36.52,146300.0,22.1135,22.1438,22.1135,22.1196,146300.0
2010-02-26 14:35:00,36.53,36.54,36.52,36.54,49500.0,22.1257,22.1317,22.1196,22.1317,49500.0
2010-02-26 14:40:00,36.55,36.55,36.54,36.54,14400.0,22.1378,22.1378,22.1317,22.1317,14400.0
2010-02-26 14:45:00,36.54,36.59,36.54,36.58,52000.0,22.1317,22.162,22.1317,22.1559,52000.0
2010-02-26 14:50:00,36.58,36.58,36.53,36.53,43400.0,22.1559,22.1559,22.1257,22.1257,43400.0
2010-02-26 14:55:00,36.53,36.58,36.53,36.57,38500.0,22.1257,22.1559,22.1257,22.1499,38500.0
2010-02-26 15:00:00,36.58,36.58,36.56,36.57,48100.0,22.1559,22.1559,22.1438,22.1499,48100.0
2010-02-26 15:05:00,36.56,36.58,36.56,36.57,90000.0,22.1438,22.1559,22.1438,22.1499,90000.0
2010-02-26 15:10:00,36.57,36.61,36.56,36.61,66800.0,22.1499,22.1741,22.1438,22.1741,66800.0
2010-02-26 15:15:00,36.61,36.63,36.59,36.6,66200.0,22.1741,22.1862,22.162,22.1681,66200.0
2010-02-26 15:20:00,36.59,36.61,36.59,36.6,56900.0,22.162,22.1741,22.162,22.1681,56900.0
2010-02-26 15:25:00,36.61,36.62,36.57,36.57,75700.0,22.1741,22.1802,22.1499,22.1499,75700.0
2010-02-26 15:30:00,36.58,36.58,36.55,36.55,101800.0,22.1559,22.1559,22.1378,22.1378,101800.0
2010-02-26 15:35:00,36.55,36.59,36.55,36.59,69700.0,22.1378,22.162,22.1378,22.162,69700.0
2010-02-26 15:40:00,36.59,36.64,36.58,36.63,89700.0,22.162,22.1923,22.1559,22.1862,89700.0
2010-02-26 15:45:00,36.63,36.64,36.55,36.55,166800.0,22.1862,22.1923,22.1378,22.1378,166800.0
2010-02-26 15:50:00,36.55,36.6,36.55,36.59,164800.0,22.1378,22.1681,22.1378,22.162,164800.0
2010-02-26 15:55:00,36.58,36.59,36.5,36.51,344000.0,22.1559,22.162,22.1075,22.1135,344000.0
2010-03-01 09:30:00,36.58,36.71,36.46,36.55,67500.0,22.1559,22.2347,22.0833,22.1378,67500.0
2010-03-01 09:35:00,36.56,36.56,36.43,36.44,70500.0,22.1438,22.1438,22.0651,22.0711,70500.0
2010-03-01 09:40:00,36.43,36.65,36.42,36.65,30400.0,22.0651,22.1983,22.059,22.1983,30400.0
2010-03-01 09:45:00,36.66,36.71,36.63,36.67,86400.0,22.2044,22.2347,22.1862,22.2105,86400.0
2010-03-01 09:50:00,36.67,36.67,36.5,36.52,66800.0,22.2105,22.2105,22.1075,22.1196,66800.0
2010-03-01 09:55:00,36.52,36.62,36.52,36.58,45500.0,22.1196,22.1802,22.1196,22.1559,45500.0
2010-03-01 10:00:00,36.58,36.76,36.54,36.74,57900.0,22.1559,22.265,22.1317,22.2528,57900.0
2010-03-01 10:05:00,36.76,36.86,36.74,36.81,117600.0,22.265,22.3255,22.2528,22.2952,117600.0
2010-03-01 10:10:00,36.81,36.98,36.79,36.95,118500.0,22.2952,22.3982,22.2831,22.38,118500.0
2010-03-01 10:15:00,36.94,36.98,36.92,36.96,64700.0,22.374,22.3982,22.3619,22.3861,64700.0
2010-03-01 10:20:00,36.95,36.98,36.89,36.9,61500.0,22.38,22.3982,22.3437,22.3498,61500.0
2010-03-01 10:25:00,36.89,36.91,36.84,36.91,51200.0,22.3437,22.3558,22.3134,22.3558,51200.0
2010-03-01 10:30:00,36.91,36.91,36.82,36.83,50800.0,22.3558,22.3558,22.3013,22.3074,50800.0
2010-03-01 10:35:00,36.83,36.83,36.76,36.76,37600.0,22.3074,22.3074,22.265,22.265,37600.0
2010-03-01 10:40:00,36.77,36.82,36.77,36.78,21900.0,22.271,22.3013,22.271,22.2771,21900.0
2010-03-01 10:45:00,36.77,36.77,36.72,36.73,52800.0,22.271,22.271,22.2407,22.2468,52800.0
2010-03-01 10:50:00,36.73,36.73,36.72,36.72,50300.0,22.2468,22.2468,22.2407,22.2407,50300.0
2010-03-01 10:55:00,36.73,36.75,36.71,36.73,80000.0,22.2468,22.2589,22.2347,22.2468,80000.0
2010-03-01 11:00:00,36.73,36.73,36.65,36.67,92500.0,22.2468,22.2468,22.1983,22.2105,92500.0
2010-03-01 11:05:00,36.67,36.77,36.62,36.74,83200.0,22.2105,22.271,22.1802,22.2528,83200.0
2010-03-01 11:10:00,36.75,36.76,36.71,36.74,64300.0,22.2589,22.265,22.2347,22.2528,64300.0
2010-03-01 11:15:00,36.74,36.81,36.74,36.76,75400.0,22.2528,22.2952,22.2528,22.265,75400.0
2010-03-01 11:20:00,36.76,36.78,36.72,36.77,57100.0,22.265,22.2771,22.2407,22.271,57100.0
2010-03-01 11:25:00,36.78,36.8,36.75,36.77,31200.0,22.2771,22.2892,22.2589,22.271,31200.0
2010-03-01 11:30:00,36.78,36.78,36.72,36.72,44100.0,22.2771,22.2771,22.2407,22.2407,44100.0
2010-03-01 11:35:00,36.72,36.75,36.71,36.74,47300.0,22.2407,22.2589,22.2347,22.2528,47300.0
2010-03-01 11:40:00,36.74,36.74,36.62,36.64,45900.0,22.2528,22.2528,22.1802,22.1923,45900.0
2010-03-01 11:45:00,36.64,36.71,36.63,36.69,41300.0,22.1923,22.2347,22.1862,22.2226,41300.0
2010-03-01 11:50:00,36.7,36.71,36.66,36.68,29200.0,22.2286,22.2347,22.2044,22.2165,29200.0
2010-03-01 11:55:00,36.68,36.7,36.67,36.7,23000.0,22.2165,22.2286,22.2105,22.2286,23000.0
2010-03-01 12:00:00,36.7,36.72,36.69,36.69,56200.0,22.2286,22.2407,22.2226,22.2226,56200.0
2010-03-01 12:05:00,36.7,36.78,36.68,36.75,90700.0,22.2286,22.2771,22.2165,22.2589,90700.0
2010-03-01 12:10:00,36.76,36.76,36.71,36.71,34200.0,22.265,22.265,22.2347,22.2347,34200.0
2010-03-01 12:15:00,36.71,36.75,36.69,36.74,40100.0,22.2347,22.2589,22.2226,22.2528,40100.0
2010-03-01 12:20:00,36.74,36.76,36.74,36.75,153800.0,22.2528,22.265,22.2528,22.2589,153800.0
2010-03-01 12:25:00,36.75,36.8,36.74,36.78,57700.0,22.2589,22.2892,22.2528,22.2771,57700.0
2010-03-01 12:30:00,36.78,36.79,36.74,36.75,18600.0,22.2771,22.2831,22.2528,22.2589,18600.0
2010-03-01 12:35:00,36.75,36.77,36.74,36.76,55300.0,22.2589,22.271,22.2528,22.265,55300.0
2010-03-01 12:40:00,36.76,36.79,36.76,36.77,19200.0,22.265,22.2831,22.265,22.271,19200.0
2010-03-01 12:45:00,36.77,36.82,36.76,36.78,23000.0,22.271,22.3013,22.265,22.2771,23000.0
2010-03-01 12:50:00,36.79,36.8,36.76,36.78,25000.0,22.2831,22.2892,22.265,22.2771,25000.0
2010-03-01 12:55:00,36.77,36.78,36.71,36.72,82700.0,22.271,22.2771,22.2347,22.2407,82700.0
2010-03-01 13:00:00,36.74,36.76,36.7,36.76,72300.0,22.2528,22.265,22.2286,22.265,72300.0
2010-03-01 13:05:00,36.76,36.82,36.76,36.81,78300.0,22.265,22.3013,22.265,22.2952,78300.0
2010-03-01 13:10:00,36.81,36.82,36.78,36.81,140900.0,22.2952,22.3013,22.2771,22.2952,140900.0
2010-03-01 13:15:00,36.81,36.83,36.78,36.8,109200.0,22.2952,22.3074,22.2771,22.2892,109200.0
2010-03-01 13:20:00,36.79,36.86,36.79,36.86,42900.0,22.2831,22.3255,22.2831,22.3255,42900.0
2010-03-01 13:25:00,36.86,36.86,36.8,36.82,55300.0,22.3255,22.3255,22.2892,22.3013,55300.0
2010-03-01 13:30:00,36.82,36.83,36.79,36.8,50800.0,22.3013,22.3074,22.2831,22.2892,50800.0
2010-03-01 13:35:00,36.79,36.85,36.79,36.8,106900.0,22.2831,22.3195,22.2831,22.2892,106900.0
2010-03-01 13:40:00,36.8,36.84,36.78,36.84,57800.0,22.2892,22.3134,22.2771,22.3134,57800.0
2010-03-01 13:45:00,36.84,36.84,36.81,36.83,40000.0,22.3134,22.3134,22.2952,22.3074,40000.0
2010-03-01 13:50:00,36.82,36.83,36.76,36.77,55100.0,22.3013,22.3074,22.265,22.271,55100.0
2010-03-01 13:55:00,36.77,36.78,36.74,36.78,36600.0,22.271,22.2771,22.2528,22.2771,36600.0
2010-03-01 14:00:00,36.78,36.78,36.73,36.73,40000.0,22.2771,22.2771,22.2468,22.2468,40000.0
2010-03-01 14:05:00,36.74,36.74,36.71,36.73,45700.0,22.2528,22.2528,22.2347,22.2468,45700.0
2010-03-01 14:10:00,36.72,36.77,36.72,36.77,20400.0,22.2407,22.271,22.2407,22.271,20400.0
2010-03-01 14:15:00,36.77,36.81,36.76,36.81,57300.0,22.271,22.2952,22.265,22.2952,57300.0
2010-03-01 14:20:00,36.8,36.8,36.77,36.79,29400.0,22.2892,22.2892,22.271,22.2831,29400.0
2010-03-01 14:25:00,36.79,36.8,36.77,36.77,48500.0,22.2831,22.2892,22.271,22.271,48500.0
2010-03-01 14:30:00,36.78,36.8,36.77,36.8,26000.0,22.2771,22.2892,22.271,22.2892,26000.0
2010-03-01 14:35:00,36.8,36.8,36.75,36.76,67700.0,22.2892,22.2892,22.2589,22.265,67700.0
2010-03-01 14:40:00,36.76,36.79,36.75,36.79,42800.0,22.265,22.2831,22.2589,22.2831,42800.0
2010-03-01 14:45:00,36.78,36.79,36.77,36.78,42400.0,22.2771,22.2831,22.271,22.2771,42400.0
2010-03-01 14:50:00,36.78,36.78,36.72,36.74,62100.0,22.2771,22.2771,22.2407,22.2528,62100.0
2010-03-01 14:55:00,36.75,36.77,36.72,36.75,82400.0,22.2589,22.271,22.2407,22.2589,82400.0
2010-03-01 15:00:00,36.75,36.77,36.74,36.75,82500.0,22.2589,22.271,22.2528,22.2589,82500.0
2010-03-01 15:05:00,36.74,36.76,36.71,36.71,42600.0,22.2528,22.265,22.2347,22.2347,42600.0
2010-03-01 15:10:00,36.7,36.72,36.68,36.7,51600.0,22.2286,22.2407,22.2165,22.2286,51600.0
2010-03-01 15:15:00,36.71,36.73,36.69,36.7,70200.0,22.2347,22.2468,22.2226,22.2286,70200.0
2010-03-01 15:20:00,36.71,36.77,36.69,36.77,52100.0,22.2347,22.271,22.2226,22.271,52100.0
2010-03-01 15:25:00,36.77,36.8,36.76,36.78,54500.0,22.271,22.2892,22.265,22.2771,54500.0
2010-03-01 15:30:00,36.77,36.78,36.76,36.77,69400.0,22.271,22.2771,22.265,22.271,69400.0
2010-03-01 15:35:00,36.78,36.79,36.76,36.79,64600.0,22.2771,22.2831,22.265,22.2831,64600.0
2010-03-01 15:40:00,36.79,36.79,36.77,36.78,107500.0,22.2831,22.2831,22.271,22.2771,107500.0
2010-03-01 15:45:00,36.79,36.8,36.78,36.79,108200.0,22.2831,22.2892,22.2771,22.2831,108200.0
2010-03-01 15:50:00,36.8,36.82,36.76,36.78,265000.0,22.2892,22.3013,22.265,22.2771,265000.0
2010-03-01 15:55:00,36.78,36.81,36.76,36.8,290900.0,22.2771,22.2952,22.265,22.2892,290900.0
2010-03-02 09:30:00,36.88,36.97,36.76,36.92,152700.0,22.3376,22.3922,22.265,22.3619,152700.0
2010-03-02 09:35:00,36.93,36.97,36.76,36.82,123600.0,22.3679,22.3922,22.265,22.3013,123600.0
2010-03-02 09:40:00,36.82,36.85,36.78,36.83,92500.0,22.3013,22.3195,22.2771,22.3074,92500.0
2010-03-02 09:45:00,36.82,36.91,36.8,36.87,127300.0,22.3013,22.3558,22.2892,22.3316,127300.0
2010-03-02 09:50:00,36.86,36.87,36.75,36.76,87000.0,22.3255,22.3316,22.2589,22.265,87000.0
2010-03-02 09:55:00,36.76,36.86,36.75,36.79,61200.0,22.265,22.3255,22.2589,22.2831,61200.0
2010-03-02 10:00:00,36.8,36.82,36.76,36.76,60800.0,22.2892,22.3013,22.265,22.265,60800.0
2010-03-02 10:05:00,36.77,36.77,36.61,36.63,141500.0,22.271,22.271,22.1741,22.1862,141500.0
2010-03-02 10:10:00,36.64,36.67,36.56,36.58,135000.0,22.1923,22.2105,22.1438,22.1559,135000.0
2010-03-02 10:15:00,36.58,36.58,36.48,36.53,167000.0,22.1559,22.1559,22.0954,22.1257,167000.0
2010-03-02 10:20:00,36.54,36.6,36.53,36.6,55400.0,22.1317,22.1681,22.1257,22.1681,55400.0
2010-03-02 10:25:00,36.6,36.6,36.5,36.53,70100.0,22.1681,22.1681,22.1075,22.1257,70100.0
2010-03-02 10:30:00,36.53,36.58,36.53,36.56,56200.0,22.1257,22.1559,22.1257,22.1438,56200.0
2010-03-02 10:35:00,36.55,36.59,36.52,36.57,63200.0,22.1378,22.162,22.1196,22.1499,63200.0
2010-03-02 10:40:00,36.57,36.65,36.55,36.64,82700.0,22.1499,22.1983,22.1378,22.1923,82700.0
2010-03-02 10:45:00,36.65,36.69,36.54,36.57,106600.0,22.1983,22.2226,22.1317,22.1499,106600.0
2010-03-02 10:50:00,36.56,36.64,36.51,36.62,62800.0,22.1438,22.1923,22.1135,22.1802,62800.0
2010-03-02 10:55:00,36.63,36.67,36.62,36.62,96400.0,22.1862,22.2105,22.1802,22.1802,96400.0
2010-03-02 11:00:00,36.62,36.63,36.53,36.57,69100.0,22.1802,22.1862,22.1257,22.1499,69100.0
2010-03-02 11:05:00,36.57,36.63,36.54,36.63,55400.0,22.1499,22.1862,22.1317,22.1862,55400.0
2010-03-02 11:10:00,36.62,36.64,36.58,36.58,42500.0,22.1802,22.1923,22.1559,22.1559,42500.0
2010-03-02 11:15:00,36.58,36.66,36.58,36.61,27300.0,22.1559,22.2044,22.1559,22.1741,27300.0
2010-03-02 11:20:00,36.61,36.67,36.58,36.66,57100.0,22.1741,22.2105,22.1559,22.2044,57100.0
2010-03-02 11:25:00,36.67,36.76,36.65,36.65,118300.0,22.2105,22.265,22.1983,22.1983,118300.0
2010-03-02 11:30:00,36.66,36.66,36.58,36.58,26700.0,22.2044,22.2044,22.1559,22.1559,26700.0
2010-03-02 11:35:00,36.59,36.6,36.51,36.54,88400.0,22.162,22.1681,22.1135,22.1317,88400.0
2010-03-02 11:40:00,36.53,36.55,36.52,36.54,37100.0,22.1257,22.1378,22.1196,22.1317,37100.0
2010-03-02 11:45:00,36.53,36.55,36.51,36.53,125000.0,22.1257,22.1378,22.1135,22.1257,125000.0
2010-03-02 11:50:00,36.52,36.61,36.51,36.59,85700.0,22.1196,22.1741,22.1135,22.162,85700.0
2010-03-02 11:55:00,36.6,36.62,36.59,36.62,55400.0,22.1681,22.1802,22.162,22.1802,55400.0
2010-03-02 12:00:00,36.61,36.65,36.6,36.61,73400.0,22.1741,22.1983,22.1681,22.1741,73400.0
2010-03-02 12:05:00,36.61,36.62,36.57,36.57,69300.0,22.1741,22.1802,22.1499,22.1499,69300.0
2010-03-02 12:10:00,36.57,36.58,36.5,36.51,49600.0,22.1499,22.1559,22.1075,22.1135,49600.0
2010-03-02 12:15:00,36.51,36.53,36.5,36.51,57300.0,22.1135,22.1257,22.1075,22.1135,57300.0
2010-03-02 12:20:00,36.51,36.54,36.5,36.52,109800.0,22.1135,22.1317,22.1075,22.1196,109800.0
2010-03-02 12:25:00,36.52,36.52,36.51,36.51,25600.0,22.1196,22.1196,22.1135,22.1135,25600.0
2010-03-02 12:30:00,36.52,36.53,36.5,36.5,42700.0,22.1196,22.1257,22.1075,22.1075,42700.0
2010-03-02 12:35:00,36.51,36.53,36.49,36.5,49600.0,22.1135,22.1257,22.1014,22.1075,49600.0
2010-03-02 12:40:00,36.49,36.51,36.44,36.49,45000.0,22.1014,22.1135,22.0711,22.1014,45000.0
2010-03-02 12:45:00,36.48,36.54,36.48,36.54,17500.0,22.0954,22.1317,22.0954,22.1317,17500.0
2010-03-02 12:50:00,36.54,36.58,36.54,36.55,30900.0,22.1317,22.1559,22.1317,22.1378,30900.0
2010-03-02 12:55:00,36.54,36.54,36.51,36.51,32700.0,22.1317,22.1317,22.1135,22.1135,32700.0
2010-03-02 13:00:00,36.52,36.54,36.5,36.5,20000.0,22.1196,22.1317,22.1075,22.1075,20000.0
2010-03-02 13:05:00,36.51,36.51,36.47,36.47,34700.0,22.1135,22.1135,22.0893,22.0893,34700.0
2010-03-02 13:10:00,36.47,36.48,36.43,36.44,52100.0,22.0893,22.0954,22.0651,22.0711,52100.0
2010-03-02 13:15:00,36.44,36.5,36.43,36.48,66600.0,22.0711,22.1075,22.0651,22.0954,66600.0
2010-03-02 13:20:00,36.47,36.48,36.44,36.44,32800.0,22.0893,22.0954,22.0711,22.0711,32800.0
2010-03-02 13:25:00,36.44,36.45,36.41,36.42,47700.0,22.0711,22.0772,22.053,22.059,47700.0
2010-03-02 13:30:00,36.42,36.44,36.42,36.43,38600.0,22.059,22.0711,22.059,22.0651,38600.0
2010-03-02 13:35:00,36.44,36.45,36.43,36.44,31100.0,22.0711,22.0772,22.0651,22.0711,31100.0
2010-03-02 13:40:00,36.44,36.45,36.4,36.41,32900.0,22.0711,22.0772,22.0469,22.053,32900.0
2010-03-02 13:45:00,36.41,36.5,36.41,36.48,50800.0,22.053,22.1075,22.053,22.0954,50800.0
2010-03-02 13:50:00,36.48,36.54,36.47,36.52,60600.0,22.0954,22.1317,22.0893,22.1196,60600.0
2010-03-02 13:55:00,36.53,36.63,36.51,36.61,86200.0,22.1257,22.1862,22.1135,22.1741,86200.0
2010-03-02 14:00:00,36.61,36.63,36.56,36.57,53300.0,22.1741,22.1862,22.1438,22.1499,53300.0
2010-03-02 14:05:00,36.57,36.62,36.56,36.57,47000.0,22.1499,22.1802,22.1438,22.1499,47000.0
2010-03-02 14:10:00,36.57,36.58,36.54,36.56,30000.0,22.1499,22.1559,22.1317,22.1438,30000.0
2010-03-02 14:15:00,36.55,36.56,36.54,36.56,33100.0,22.1378,22.1438,22.1317,22.1438,33100.0
2010-03-02 14:20:00,36.57,36.58,36.55,36.57,34000.0,22.1499,22.1559,22.1378,22.1499,34000.0
2010-03-02 14:25:00,36.58,36.58,36.55,36.55,46000.0,22.1559,22.1559,22.1378,22.1378,46000.0
2010-03-02 14:30:00,36.55,36.57,36.51,36.57,61400.0,22.1378,22.1499,22.1135,22.1499,61400.0
2010-03-02 14:35:00,36.57,36.61,36.56,36.61,122400.0,22.1499,22.1741,22.1438,22.1741,122400.0
2010-03-02 14:40:00,36.62,36.63,36.61,36.61,50700.0,22.1802,22.1862,22.1741,22.1741,50700.0
2010-03-02 14:45:00,36.61,36.67,36.61,36.66,100300.0,22.1741,22.2105,22.1741,22.2044,100300.0
2010-03-02 14:50:00,36.65,36.66,36.58,36.58,80700.0,22.1983,22.2044,22.1559,22.1559,80700.0
2010-03-02 14:55:00,36.58,36.58,36.56,36.58,52000.0,22.1559,22.1559,22.1438,22.1559,52000.0
2010-03-02 15:00:00,36.58,36.61,36.57,36.59,73800.0,22.1559,22.1741,22.1499,22.162,73800.0
2010-03-02 15:05:00,36.59,36.6,36.56,36.6,52200.0,22.162,22.1681,22.1438,22.1681,52200.0
2010-03-02 15:10:00,36.6,36.62,36.58,36.6,48000.0,22.1681,22.1802,22.1559,22.1681,48000.0
2010-03-02 15:15:00,36.59,36.61,36.55,36.57,53400.0,22.162,22.1741,22.1378,22.1499,53400.0
2010-03-02 15:20:00,36.56,36.58,36.55,36.57,64000.0,22.1438,22.1559,22.1378,22.1499,64000.0
2010-03-02 15:25:00,36.57,36.58,36.56,36.56,143600.0,22.1499,22.1559,22.1438,22.1438,143600.0
2010-03-02 15:30:00,36.56,36.57,36.49,36.49,340500.0,22.1438,22.1499,22.1014,22.1014,340500.0
2010-03-02 15:35:00,36.5,36.5,36.44,36.49,121000.0,22.1075,22.1075,22.0711,22.1014,121000.0
2010-03-02 15:40:00,36.49,36.5,36.38,36.38,189200.0,22.1014,22.1075,22.0348,22.0348,189200.0
2010-03-02 15:45:00,36.38,36.6,36.38,36.44,203500.0,22.0348,22.1681,22.0348,22.0711,203500.0
2010-03-02 15:50:00,36.44,36.44,36.4,36.42,168000.0,22.0711,22.0711,22.0469,22.059,168000.0
2010-03-02 15:55:00,36.41,36.44,36.4,36.42,315100.0,22.053,22.0711,22.0469,22.059,315100.0
2010-03-03 09:30:00,36.43,36.5,36.38,36.45,58800.0,22.0651,22.1075,22.0348,22.0772,58800.0
2010-03-03 09:35:00,36.45,36.58,36.43,36.46,82400.0,22.0772,22.1559,22.0651,22.0833,82400.0
2010-03-03 09:40:00,36.45,36.45,36.28,36.36,94000.0,22.0772,22.0772,21.9742,22.0227,94000.0
2010-03-03 09:45:00,36.35,36.52,36.31,36.51,100700.0,22.0166,22.1196,21.9924,22.1135,100700.0
2010-03-03 09:50:00,36.51,36.6,36.5,36.51,37700.0,22.1135,22.1681,22.1075,22.1135,37700.0
2010-03-03 09:55:00,36.5,36.6,36.49,36.58,56500.0,22.1075,22.1681,22.1014,22.1559,56500.0
2010-03-03 10:00:00,36.59,36.71,36.57,36.68,125200.0,22.162,22.2347,22.1499,22.2165,125200.0
2010-03-03 10:05:00,36.69,36.69,36.63,36.65,57800.0,22.2226,22.2226,22.1862,22.1983,57800.0
2010-03-03 10:10:00,36.65,36.65,36.56,36.57,80600.0,22.1983,22.1983,22.1438,22.1499,80600.0
2010-03-03 10:15:00,36.58,36.71,36.57,36.7,37800.0,22.1559,22.2347,22.1499,22.2286,37800.0
2010-03-03 10:20:00,36.71,36.73,36.65,36.65,35800.0,22.2347,22.2468,22.1983,22.1983,35800.0
2010-03-03 10:25:00,36.66,36.7,36.65,36.69,18100.0,22.2044,22.2286,22.1983,22.2226,18100.0
2010-03-03 10:30:00,36.7,36.74,36.68,36.74,33800.0,22.2286,22.2528,22.2165,22.2528,33800.0
2010-03-03 10:35:00,36.74,36.78,36.72,36.77,33200.0,22.2528,22.2771,22.2407,22.271,33200.0
2010-03-03 10:40:00,36.76,36.76,36.71,36.72,27600.0,22.265,22.265,22.2347,22.2407,27600.0
2010-03-03 10:45:00,36.71,36.77,36.71,36.76,32200.0,22.2347,22.271,22.2347,22.265,32200.0
2010-03-03 10:50:00,36.76,36.78,36.69,36.78,45400.0,22.265,22.2771,22.2226,22.2771,45400.0
2010-03-03 10:55:00,36.77,36.84,36.76,36.79,78600.0,22.271,22.3134,22.265,22.2831,78600.0
2010-03-03 11:00:00,36.8,36.85,36.76,36.83,45700.0,22.2892,22.3195,22.265,22.3074,45700.0
2010-03-03 11:05:00,36.84,36.89,36.84,36.86,32200.0,22.3134,22.3437,22.3134,22.3255,32200.0
2010-03-03 11:10:00,36.85,36.9,36.83,36.89,67800.0,22.3195,22.3498,22.3074,22.3437,67800.0
2010-03-03 11:15:00,36.9,36.92,36.88,36.89,41900.0,22.3498,22.3619,22.3376,22.3437,41900.0
2010-03-03 11:20:00,36.88,36.92,36.85,36.91,74700.0,22.3376,22.3619,22.3195,22.3558,74700.0
2010-03-03 11:25:00,36.91,36.94,36.9,36.94,39300.0,22.3558,22.374,22.3498,22.374,39300.0
2010-03-03 11:30:00,36.94,36.95,36.93,36.95,46600.0,22.374,22.38,22.3679,22.38,46600.0
2010-03-03 11:35:00,36.95,36.96,36.89,36.91,46300.0,22.38,22.3861,22.3437,22.3558,46300.0
2010-03-03 11:40:00,36.92,36.92,36.86,36.91,73800.0,22.3619,22.3619,22.3255,22.3558,73800.0
2010-03-03 11:45:00,36.9,36.93,36.9,36.92,22100.0,22.3498,22.3679,22.3498,22.3619,22100.0
2010-03-03 11:50:00,36.91,36.92,36.88,36.88,60200.0,22.3558,22.3619,22.3376,22.3376,60200.0
2010-03-03 11:55:00,36.88,36.9,36.84,36.85,84000.0,22.3376,22.3498,22.3134,22.3195,84000.0
2010-03-03 12:00:00,36.85,36.85,36.84,36.85,17300.0,22.3195,22.3195,22.3134,22.3195,17300.0
2010-03-03 12:05:00,36.85,36.85,36.81,36.81,29100.0,22.3195,22.3195,22.2952,22.2952,29100.0
2010-03-03 12:10:00,36.82,36.83,36.8,36.81,48500.0,22.3013,22.3074,22.2892,22.2952,48500.0
2010-03-03 12:15:00,36.81,36.81,36.78,36.79,43400.0,22.2952,22.2952,22.2771,22.2831,43400.0
2010-03-03 12:20:00,36.78,36.8,36.75,36.75,72800.0,22.2771,22.2892,22.2589,22.2589,72800.0
2010-03-03 12:25:00,36.75,36.76,36.71,36.72,39800.0,22.2589,22.265,22.2347,22.2407,39800.0
2010-03-03 12:30:00,36.72,36.76,36.66,36.66,70000.0,22.2407,22.265,22.2044,22.2044,70000.0
2010-03-03 12:35:00,36.67,36.69,36.64,36.65,76400.0,22.2105,22.2226,22.1923,22.1983,76400.0
2010-03-03 12:40:00,36.65,36.68,36.62,36.66,71200.0,22.1983,22.2165,22.1802,22.2044,71200.0
2010-03-03 12:45:00,36.66,36.71,36.65,36.67,28100.0,22.2044,22.2347,22.1983,22.2105,28100.0
2010-03-03 12:50:00,36.67,36.69,36.67,36.67,19100.0,22.2105,22.2226,22.2105,22.2105,19100.0
2010-03-03 12:55:00,36.67,36.69,36.67,36.67,32100.0,22.2105,22.2226,22.2105,22.2105,32100.0
2010-03-03 13:00:00,36.67,36.7,36.65,36.67,28600.0,22.2105,22.2286,22.1983,22.2105,28600.0
2010-03-03 13:05:00,36.66,36.67,36.63,36.65,39100.0,22.2044,22.2105,22.1862,22.1983,39100.0
2010-03-03 13:10:00,36.65,36.67,36.64,36.65,24600.0,22.1983,22.2105,22.1923,22.1983,24600.0
2010-03-03 13:15:00,36.65,36.7,36.65,36.68,31100.0,22.1983,22.2286,22.1983,22.2165,31100.0
2010-03-03 13:20:00,36.69,36.73,36.67,36.67,30200.0,22.2226,22.2468,22.2105,22.2105,30200.0
2010-03-03 13:25:00,36.67,36.69,36.65,36.65,39500.0,22.2105,22.2226,22.1983,22.1983,39500.0
2010-03-03 13:30:00,36.66,36.69,36.65,36.68,46100.0,22.2044,22.2226,22.1983,22.2165,46100.0
2010-03-03 13:35:00,36.68,36.71,36.68,36.7,24300.0,22.2165,22.2347,22.2165,22.2286,24300.0
2010-03-03 13:40:00,36.72,36.75,36.66,36.67,44400.0,22.2407,22.2589,22.2044,22.2105,44400.0
2010-03-03 13:45:00,36.67,36.71,36.67,36.71,21700.0,22.2105,22.2347,22.2105,22.2347,21700.0
2010-03-03 13:50:00,36.71,36.74,36.7,36.72,351900.0,22.2347,22.2528,22.2286,22.2407,351900.0
2010-03-03 13:55:00,36.72,36.73,36.69,36.72,78900.0,22.2407,22.2468,22.2226,22.2407,78900.0
2010-03-03 14:00:00,36.72,36.77,36.72,36.74,79100.0,22.2407,22.271,22.2407,22.2528,79100.0
2010-03-03 14:05:00,36.73,36.74,36.65,36.65,100700.0,22.2468,22.2528,22.1983,22.1983,100700.0
2010-03-03 14:10:00,36.65,36.67,36.65,36.65,54900.0,22.1983,22.2105,22.1983,22.1983,54900.0
2010-03-03 14:15:00,36.65,36.66,36.58,36.62,98800.0,22.1983,22.2044,22.1559,22.1802,98800.0
2010-03-03 14:20:00,36.62,36.66,36.55,36.56,171600.0,22.1802,22.2044,22.1378,22.1438,171600.0
2010-03-03 14:25:00,36.55,36.55,36.48,36.52,178000.0,22.1378,22.1378,22.0954,22.1196,178000.0
2010-03-03 14:30:00,36.53,36.54,36.45,36.46,104200.0,22.1257,22.1317,22.0772,22.0833,104200.0
2010-03-03 14:35:00,36.46,36.51,36.45,36.46,82300.0,22.0833,22.1135,22.0772,22.0833,82300.0
2010-03-03 14:40:00,36.46,36.48,36.41,36.42,85500.0,22.0833,22.0954,22.053,22.059,85500.0
2010-03-03 14:45:00,36.42,36.43,36.38,36.43,68700.0,22.059,22.0651,22.0348,22.0651,68700.0
2010-03-03 14:50:00,36.44,36.46,36.44,36.45,33900.0,22.0711,22.0833,22.0711,22.0772,33900.0
2010-03-03 14:55:00,36.44,36.46,36.44,36.46,42600.0,22.0711,22.0833,22.0711,22.0833,42600.0
2010-03-03 15:00:00,36.45,36.46,36.44,36.46,29400.0,22.0772,22.0833,22.0711,22.0833,29400.0
2010-03-03 15:05:00,36.46,36.48,36.45,36.47,20600.0,22.0833,22.0954,22.0772,22.0893,20600.0
2010-03-03 15:10:00,36.47,36.48,36.45,36.46,54900.0,22.0893,22.0954,22.0772,22.0833,54900.0
2010-03-03 15:15:00,36.46,36.48,36.44,36.47,48900.0,22.0833,22.0954,22.0711,22.0893,48900.0
2010-03-03 15:20:00,36.47,36.51,36.46,36.5,58000.0,22.0893,22.1135,22.0833,22.1075,58000.0
2010-03-03 15:25:00,36.51,36.51,36.47,36.51,55900.0,22.1135,22.1135,22.0893,22.1135,55900.0
2010-03-03 15:30:00,36.51,36.55,36.49,36.5,131800.0,22.1135,22.1378,22.1014,22.1075,131800.0
2010-03-03 15:35:00,36.5,36.52,36.48,36.51,92100.0,22.1075,22.1196,22.0954,22.1135,92100.0
2010-03-03 15:40:00,36.51,36.55,36.5,36.54,90100.0,22.1135,22.1378,22.1075,22.1317,90100.0
2010-03-03 15:45:00,36.54,36.56,36.51,36.55,76700.0,22.1317,22.1438,22.1135,22.1378,76700.0
2010-03-03 15:50:00,36.56,36.56,36.54,36.55,58100.0,22.1438,22.1438,22.1317,22.1378,58100.0
2010-03-03 15:55:00,36.55,36.55,36.51,36.54,195800.0,22.1378,22.1378,22.1135,22.1317,195800.0
2010-03-04 09:30:00,36.79,37.0,36.7,36.97,180500.0,22.2831,22.4103,22.2286,22.3922,180500.0
2010-03-04 09:35:00,36.97,37.31,36.97,37.25,365000.0,22.3922,22.5981,22.3922,22.5617,365000.0
2010-03-04 09:40:00,37.25,37.26,37.1,37.17,168700.0,22.5617,22.5678,22.4709,22.5133,168700.0
2010-03-04 09:45:00,37.18,37.23,37.13,37.19,98600.0,22.5193,22.5496,22.4891,22.5254,98600.0
2010-03-04 09:50:00,37.19,37.35,37.18,37.28,233300.0,22.5254,22.6223,22.5193,22.5799,233300.0
2010-03-04 09:55:00,37.28,37.28,37.18,37.19,145800.0,22.5799,22.5799,22.5193,22.5254,145800.0
2010-03-04 10:00:00,37.18,37.22,37.14,37.19,82500.0,22.5193,22.5436,22.4951,22.5254,82500.0
2010-03-04 10:05:00,37.19,37.21,37.14,37.15,95200.0,22.5254,22.5375,22.4951,22.5012,95200.0
2010-03-04 10:10:00,37.15,37.15,37.11,37.13,81000.0,22.5012,22.5012,22.477,22.4891,81000.0
2010-03-04 10:15:00,37.12,37.12,36.99,37.04,99100.0,22.483,22.483,22.4043,22.4346,99100.0
2010-03-04 10:20:00,37.04,37.16,37.04,37.15,69700.0,22.4346,22.5072,22.4346,22.5012,69700.0
2010-03-04 10:25:00,37.14,37.14,37.1,37.11,38000.0,22.4951,22.4951,22.4709,22.477,38000.0
2010-03-04 10:30:00,37.11,37.14,37.0,37.0,70300.0,22.477,22.4951,22.4103,22.4103,70300.0
2010-03-04 10:35:00,37.0,37.05,37.0,37.02,54400.0,22.4103,22.4406,22.4103,22.4224,54400.0
2010-03-04 10:40:00,37.02,37.02,36.84,36.98,91600.0,22.4224,22.4224,22.3134,22.3982,91600.0
2010-03-04 10:45:00,36.99,37.0,36.92,37.0,92200.0,22.4043,22.4103,22.3619,22.4103,92200.0
2010-03-04 10:50:00,36.99,37.09,36.98,37.07,129400.0,22.4043,22.4648,22.3982,22.4527,129400.0
2010-03-04 10:55:00,37.07,37.15,37.07,37.12,71500.0,22.4527,22.5012,22.4527,22.483,71500.0
2010-03-04 11:00:00,37.12,37.15,37.1,37.13,62800.0,22.483,22.5012,22.4709,22.4891,62800.0
2010-03-04 11:05:00,37.13,37.18,37.12,37.16,159500.0,22.4891,22.5193,22.483,22.5072,159500.0
2010-03-04 11:10:00,37.16,37.25,37.15,37.19,245200.0,22.5072,22.5617,22.5012,22.5254,245200.0
2010-03-04 11:15:00,37.18,37.21,37.18,37.2,86300.0,22.5193,22.5375,22.5193,22.5315,86300.0
2010-03-04 11:20:00,37.2,37.21,37.15,37.17,75000.0,22.5315,22.5375,22.5012,22.5133,75000.0
2010-03-04 11:25:00,37.18,37.19,37.12,37.15,106100.0,22.5193,22.5254,22.483,22.5012,106100.0
2010-03-04 11:30:00,37.15,37.16,37.12,37.12,55900.0,22.5012,22.5072,22.483,22.483,55900.0
2010-03-04 11:35:00,37.12,37.17,37.12,37.13,68400.0,22.483,22.5133,22.483,22.4891,68400.0
2010-03-04 11:40:00,37.13,37.17,37.12,37.15,103400.0,22.4891,22.5133,22.483,22.5012,103400.0
2010-03-04 11:45:00,37.15,37.18,37.14,37.14,92600.0,22.5012,22.5193,22.4951,22.4951,92600.0
2010-03-04 11:50:00,37.14,37.23,37.14,37.21,276700.0,22.4951,22.5496,22.4951,22.5375,276700.0
2010-03-04 11:55:00,37.21,37.27,37.19,37.23,343900.0,22.5375,22.5739,22.5254,22.5496,343900.0
2010-03-04 12:00:00,37.23,37.25,37.19,37.23,222800.0,22.5496,22.5617,22.5254,22.5496,222800.0
2010-03-04 12:05:00,37.22,37.24,37.18,37.18,237100.0,22.5436,22.5557,22.5193,22.5193,237100.0
2010-03-04 12:10:00,37.18,37.18,37.1,37.12,65700.0,22.5193,22.5193,22.4709,22.483,65700.0
2010-03-04 12:15:00,37.12,37.16,37.1,37.16,37300.0,22.483,22.5072,22.4709,22.5072,37300.0
2010-03-04 12:20:00,37.16,37.16,37.13,37.14,53700.0,22.5072,22.5072,22.4891,22.4951,53700.0
2010-03-04 12:25:00,37.14,37.18,37.13,37.15,45000.0,22.4951,22.5193,22.4891,22.5012,45000.0
2010-03-04 12:30:00,37.15,37.19,37.14,37.19,31500.0,22.5012,22.5254,22.4951,22.5254,31500.0
2010-03-04 12:35:00,37.19,37.19,37.12,37.12,54100.0,22.5254,22.5254,22.483,22.483,54100.0
2010-03-04 12:40:00,37.12,37.13,37.12,37.12,32700.0,22.483,22.4891,22.483,22.483,32700.0
2010-03-04 12:45:00,37.12,37.14,37.12,37.13,51500.0,22.483,22.4951,22.483,22.4891,51500.0
2010-03-04 12:50:00,37.14,37.2,37.14,37.18,79000.0,22.4951,22.5315,22.4951,22.5193,79000.0
2010-03-04 12:55:00,37.18,37.19,37.18,37.18,15400.0,22.5193,22.5254,22.5193,22.5193,15400.0
2010-03-04 13:00:00,37.18,37.19,37.18,37.18,30600.0,22.5193,22.5254,22.5193,22.5193,30600.0
2010-03-04 13:05:00,37.18,37.19,37.18,37.18,62000.0,22.5193,22.5254,22.5193,22.5193,62000.0
2010-03-04 13:10:00,37.17,37.2,37.17,37.19,31000.0,22.5133,22.5315,22.5133,22.5254,31000.0
2010-03-04 13:15:00,37.19,37.25,37.18,37.19,178700.0,22.5254,22.5617,22.5193,22.5254,178700.0
2010-03-04 13:20:00,37.19,37.22,37.15,37.15,131800.0,22.5254,22.5436,22.5012,22.5012,131800.0
2010-03-04 13:25:00,37.16,37.18,37.13,37.16,56900.0,22.5072,22.5193,22.4891,22.5072,56900.0
2010-03-04 13:30:00,37.16,37.19,37.15,37.18,78600.0,22.5072,22.5254,22.5012,22.5193,78600.0
2010-03-04 13:35:00,37.17,37.21,37.16,37.21,112900.0,22.5133,22.5375,22.5072,22.5375,112900.0
2010-03-04 13:40:00,37.21,37.23,37.2,37.21,72400.0,22.5375,22.5496,22.5315,22.5375,72400.0
2010-03-04 13:45:00,37.22,37.22,37.15,37.17,80100.0,22.5436,22.5436,22.5012,22.5133,80100.0
2010-03-04 13:50:00,37.18,37.25,37.18,37.2,164300.0,22.5193,22.5617,22.5193,22.5315,164300.0
2010-03-04 13:55:00,37.19,37.23,37.19,37.19,125100.0,22.5254,22.5496,22.5254,22.5254,125100.0
2010-03-04 14:00:00,37.2,37.21,37.19,37.21,77000.0,22.5315,22.5375,22.5254,22.5375,77000.0
2010-03-04 14:05:00,37.21,37.21,37.2,37.2,37100.0,22.5375,22.5375,22.5315,22.5315,37100.0
2010-03-04 14:10:00,37.2,37.21,37.18,37.18,52900.0,22.5315,22.5375,22.5193,22.5193,52900.0
2010-03-04 14:15:00,37.18,37.21,37.17,37.2,105300.0,22.5193,22.5375,22.5133,22.5315,105300.0
2010-03-04 14:20:00,37.2,37.21,37.19,37.2,131800.0,22.5315,22.5375,22.5254,22.5315,131800.0
2010-03-04 14:25:00,37.2,37.21,37.19,37.2,64700.0,22.5315,22.5375,22.5254,22.5315,64700.0
2010-03-04 14:30:00,37.2,37.21,37.19,37.19,112200.0,22.5315,22.5375,22.5254,22.5254,112200.0
2010-03-04 14:35:00,37.2,37.21,37.19,37.2,155400.0,22.5315,22.5375,22.5254,22.5315,155400.0
2010-03-04 14:40:00,37.2,37.2,37.19,37.2,31600.0,22.5315,22.5315,22.5254,22.5315,31600.0
2010-03-04 14:45:00,37.2,37.21,37.19,37.2,108500.0,22.5315,22.5375,22.5254,22.5315,108500.0
2010-03-04 14:50:00,37.2,37.21,37.19,37.2,121100.0,22.5315,22.5375,22.5254,22.5315,121100.0
2010-03-04 14:55:00,37.2,37.21,37.19,37.2,149000.0,22.5315,22.5375,22.5254,22.5315,149000.0
2010-03-04 15:00:00,37.19,37.21,37.17,37.19,63700.0,22.5254,22.5375,22.5133,22.5254,63700.0
2010-03-04 15:05:00,37.19,37.21,37.19,37.2,126600.0,22.5254,22.5375,22.5254,22.5315,126600.0
2010-03-04 15:10:00,37.2,37.2,37.19,37.19,84400.0,22.5315,22.5315,22.5254,22.5254,84400.0
2010-03-04 15:15:00,37.2,37.2,37.19,37.2,118400.0,22.5315,22.5315,22.5254,22.5315,118400.0
2010-03-04 15:20:00,37.19,37.21,37.19,37.2,215600.0,22.5254,22.5375,22.5254,22.5315,215600.0
2010-03-04 15:25:00,37.2,37.21,37.19,37.19,200300.0,22.5315,22.5375,22.5254,22.5254,200300.0
2010-03-04 15:30:00,37.19,37.2,37.16,37.17,174100.0,22.5254,22.5315,22.5072,22.5133,174100.0
2010-03-04 15:35:00,37.17,37.2,37.17,37.18,142700.0,22.5133,22.5315,22.5133,22.5193,142700.0
2010-03-04 15:40:00,37.18,37.19,37.17,37.18,267300.0,22.5193,22.5254,22.5133,22.5193,267300.0
2010-03-04 15:45:00,37.19,37.2,37.16,37.17,199300.0,22.5254,22.5315,22.5072,22.5133,199300.0
2010-03-04 15:50:00,37.16,37.18,37.14,37.15,276600.0,22.5072,22.5193,22.4951,22.5012,276600.0
2010-03-04 15:55:00,37.14,37.15,37.14,37.15,302400.0,22.4951,22.5012,22.4951,22.5012,302400.0
2010-03-05 09:30:00,37.82,38.01,37.4,37.71,581000.0,22.907,23.0221,22.6526,22.8404,581000.0
2010-03-05 09:35:00,37.72,37.9,37.65,37.88,393300.0,22.8464,22.9554,22.804,22.9433,393300.0
2010-03-05 09:40:00,37.88,38.04,37.8,38.03,356200.0,22.9433,23.0402,22.8949,23.0342,356200.0
2010-03-05 09:45:00,38.03,38.21,38.0,38.2,293100.0,23.0342,23.1432,23.016,23.1371,293100.0
2010-03-05 09:50:00,38.2,38.45,38.2,38.4,479800.0,23.1371,23.2886,23.1371,23.2583,479800.0
2010-03-05 09:55:00,38.4,38.46,38.36,38.38,469600.0,23.2583,23.2946,23.2341,23.2462,469600.0
2010-03-05 10:00:00,38.38,38.39,38.14,38.15,275800.0,23.2462,23.2522,23.1008,23.1069,275800.0
2010-03-05 10:05:00,38.16,38.34,38.13,38.34,355500.0,23.1129,23.2219,23.0948,23.2219,355500.0
2010-03-05 10:10:00,38.34,38.44,38.33,38.42,281300.0,23.2219,23.2825,23.2159,23.2704,281300.0
2010-03-05 10:15:00,38.42,38.49,38.42,38.44,165500.0,23.2704,23.3128,23.2704,23.2825,165500.0
2010-03-05 10:20:00,38.43,38.47,38.4,38.46,157700.0,23.2765,23.3007,23.2583,23.2946,157700.0
2010-03-05 10:25:00,38.46,38.65,38.43,38.61,447700.0,23.2946,23.4097,23.2765,23.3855,447700.0
2010-03-05 10:30:00,38.62,38.82,38.58,38.77,386500.0,23.3915,23.5127,23.3673,23.4824,386500.0
2010-03-05 10:35:00,38.77,38.81,38.71,38.72,154900.0,23.4824,23.5066,23.446,23.4521,154900.0
2010-03-05 10:40:00,38.71,38.79,38.71,38.76,140200.0,23.446,23.4945,23.446,23.4763,140200.0
2010-03-05 10:45:00,38.76,38.93,38.76,38.93,207900.0,23.4763,23.5793,23.4763,23.5793,207900.0
2010-03-05 10:50:00,38.93,38.97,38.82,38.82,226300.0,23.5793,23.6035,23.5127,23.5127,226300.0
2010-03-05 10:55:00,38.83,38.88,38.78,38.83,131300.0,23.5187,23.549,23.4884,23.5187,131300.0
2010-03-05 11:00:00,38.83,38.93,38.8,38.92,136900.0,23.5187,23.5793,23.5006,23.5732,136900.0
2010-03-05 11:05:00,38.93,39.0,38.91,38.96,135600.0,23.5793,23.6217,23.5672,23.5975,135600.0
2010-03-05 11:10:00,38.95,38.96,38.91,38.94,91700.0,23.5914,23.5975,23.5672,23.5854,91700.0
2010-03-05 11:15:00,38.95,39.01,38.87,38.9,164500.0,23.5914,23.6278,23.543,23.5611,164500.0
2010-03-05 11:20:00,38.9,38.92,38.82,38.83,132700.0,23.5611,23.5732,23.5127,23.5187,132700.0
2010-03-05 11:25:00,38.82,38.85,38.79,38.83,85100.0,23.5127,23.5308,23.4945,23.5187,85100.0
2010-03-05 11:30:00,38.83,38.83,38.73,38.74,123600.0,23.5187,23.5187,23.4582,23.4642,123600.0
2010-03-05 11:35:00,38.74,38.85,38.74,38.8,81900.0,23.4642,23.5308,23.4642,23.5006,81900.0
2010-03-05 11:40:00,38.8,38.81,38.78,38.8,56100.0,23.5006,23.5066,23.4884,23.5006,56100.0
2010-03-05 11:45:00,38.79,38.8,38.79,38.8,28500.0,23.4945,23.5006,23.4945,23.5006,28500.0
2010-03-05 11:50:00,38.8,38.83,38.75,38.78,102800.0,23.5006,23.5187,23.4703,23.4884,102800.0
2010-03-05 11:55:00,38.79,38.79,38.72,38.72,56600.0,23.4945,23.4945,23.4521,23.4521,56600.0
2010-03-05 12:00:00,38.72,38.75,38.66,38.75,96900.0,23.4521,23.4703,23.4158,23.4703,96900.0
2010-03-05 12:05:00,38.76,38.76,38.73,38.73,45500.0,23.4763,23.4763,23.4582,23.4582,45500.0
2010-03-05 12:10:00,38.74,38.75,38.69,38.69,87700.0,23.4642,23.4703,23.4339,23.4339,87700.0
2010-03-05 12:15:00,38.7,38.7,38.67,38.68,53000.0,23.44,23.44,23.4218,23.4279,53000.0
2010-03-05 12:20:00,38.68,38.72,38.67,38.69,128700.0,23.4279,23.4521,23.4218,23.4339,128700.0
2010-03-05 12:25:00,38.68,38.69,38.64,38.67,40900.0,23.4279,23.4339,23.4036,23.4218,40900.0
2010-03-05 12:30:00,38.66,38.69,38.66,38.69,41100.0,23.4158,23.4339,23.4158,23.4339,41100.0
2010-03-05 12:35:00,38.68,38.69,38.68,38.69,92200.0,23.4279,23.4339,23.4279,23.4339,92200.0
2010-03-05 12:40:00,38.69,38.69,38.68,38.69,39900.0,23.4339,23.4339,23.4279,23.4339,39900.0
2010-03-05 12:45:00,38.68,38.69,38.65,38.66,89100.0,23.4279,23.4339,23.4097,23.4158,89100.0
2010-03-05 12:50:00,38.67,38.69,38.65,38.69,66800.0,23.4218,23.4339,23.4097,23.4339,66800.0
2010-03-05 12:55:00,38.69,38.72,38.68,38.7,105800.0,23.4339,23.4521,23.4279,23.44,105800.0
2010-03-05 13:00:00,38.7,38.7,38.66,38.66,51200.0,23.44,23.44,23.4158,23.4158,51200.0
2010-03-05 13:05:00,38.66,38.66,38.61,38.61,67200.0,23.4158,23.4158,23.3855,23.3855,67200.0
2010-03-05 13:10:00,38.6,38.61,38.59,38.6,83500.0,23.3794,23.3855,23.3734,23.3794,83500.0
2010-03-05 13:15:00,38.6,38.6,38.59,38.6,26700.0,23.3794,23.3794,23.3734,23.3794,26700.0
2010-03-05 13:20:00,38.6,38.6,38.59,38.6,50000.0,23.3794,23.3794,23.3734,23.3794,50000.0
2010-03-05 13:25:00,38.6,38.6,38.59,38.6,42000.0,23.3794,23.3794,23.3734,23.3794,42000.0
2010-03-05 13:30:00,38.6,38.61,38.56,38.6,88000.0,23.3794,23.3855,23.3552,23.3794,88000.0
2010-03-05 13:35:00,38.6,38.6,38.52,38.53,99200.0,23.3794,23.3794,23.331,23.337,99200.0
2010-03-05 13:40:00,38.53,38.53,38.5,38.5,71500.0,23.337,23.337,23.3189,23.3189,71500.0
2010-03-05 13:45:00,38.5,38.57,38.49,38.57,144300.0,23.3189,23.3613,23.3128,23.3613,144300.0
2010-03-05 13:50:00,38.58,38.6,38.56,38.6,96600.0,23.3673,23.3794,23.3552,23.3794,96600.0
2010-03-05 13:55:00,38.6,38.65,38.59,38.63,99900.0,23.3794,23.4097,23.3734,23.3976,99900.0
2010-03-05 14:00:00,38.63,38.63,38.59,38.62,68800.0,23.3976,23.3976,23.3734,23.3915,68800.0
2010-03-05 14:05:00,38.62,38.65,38.61,38.64,81100.0,23.3915,23.4097,23.3855,23.4036,81100.0
2010-03-05 14:10:00,38.64,38.68,38.63,38.68,55600.0,23.4036,23.4279,23.3976,23.4279,55600.0
2010-03-05 14:15:00,38.68,38.69,38.63,38.64,45900.0,23.4279,23.4339,23.3976,23.4036,45900.0
2010-03-05 14:20:00,38.64,38.67,38.64,38.66,62200.0,23.4036,23.4218,23.4036,23.4158,62200.0
2010-03-05 14:25:00,38.66,38.67,38.65,38.67,70300.0,23.4158,23.4218,23.4097,23.4218,70300.0
2010-03-05 14:30:00,38.65,38.67,38.64,38.65,98200.0,23.4097,23.4218,23.4036,23.4097,98200.0
2010-03-05 14:35:00,38.65,38.66,38.64,38.65,51300.0,23.4097,23.4158,23.4036,23.4097,51300.0
2010-03-05 14:40:00,38.65,38.66,38.62,38.64,217100.0,23.4097,23.4158,23.3915,23.4036,217100.0
2010-03-05 14:45:00,38.63,38.67,38.63,38.65,107700.0,23.3976,23.4218,23.3976,23.4097,107700.0
2010-03-05 14:50:00,38.65,38.66,38.65,38.66,67100.0,23.4097,23.4158,23.4097,23.4158,67100.0
2010-03-05 14:55:00,38.66,38.66,38.65,38.65,91600.0,23.4158,23.4158,23.4097,23.4097,91600.0
2010-03-05 15:00:00,38.66,38.74,38.65,38.73,261900.0,23.4158,23.4642,23.4097,23.4582,261900.0
2010-03-05 15:05:00,38.73,38.74,38.69,38.7,86200.0,23.4582,23.4642,23.4339,23.44,86200.0
2010-03-05 15:10:00,38.7,38.7,38.69,38.7,42600.0,23.44,23.44,23.4339,23.44,42600.0
2010-03-05 15:15:00,38.7,38.74,38.69,38.73,103400.0,23.44,23.4642,23.4339,23.4582,103400.0
2010-03-05 15:20:00,38.74,38.76,38.68,38.68,96200.0,23.4642,23.4763,23.4279,23.4279,96200.0
2010-03-05 15:25:00,38.69,38.71,38.63,38.63,132400.0,23.4339,23.446,23.3976,23.3976,132400.0
2010-03-05 15:30:00,38.63,38.74,38.63,38.74,95600.0,23.3976,23.4642,23.3976,23.4642,95600.0
2010-03-05 15:35:00,38.74,38.74,38.69,38.69,78600.0,23.4642,23.4642,23.4339,23.4339,78600.0
2010-03-05 15:40:00,38.69,38.7,38.63,38.64,202400.0,23.4339,23.44,23.3976,23.4036,202400.0
2010-03-05 15:45:00,38.64,38.66,38.63,38.63,152000.0,23.4036,23.4158,23.3976,23.3976,152000.0
2010-03-05 15:50:00,38.64,38.85,38.62,38.63,241000.0,23.4036,23.5308,23.3915,23.3976,241000.0
2010-03-05 15:55:00,38.62,38.63,38.57,38.6,387600.0,23.3915,23.3976,23.3613,23.3794,387600.0
2010-03-08 09:30:00,38.72,38.98,38.67,38.97,161800.0,23.4521,23.6096,23.4218,23.6035,161800.0
2010-03-08 09:35:00,38.98,39.18,38.95,39.07,338800.0,23.6096,23.7307,23.5914,23.6641,338800.0
2010-03-08 09:40:00,39.07,39.13,39.04,39.08,73900.0,23.6641,23.7004,23.6459,23.6702,73900.0
2010-03-08 09:45:00,39.09,39.14,39.02,39.03,75300.0,23.6762,23.7065,23.6338,23.6399,75300.0
2010-03-08 09:50:00,39.03,39.08,38.97,39.07,98600.0,23.6399,23.6702,23.6035,23.6641,98600.0
2010-03-08 09:55:00,39.07,39.08,39.03,39.05,52200.0,23.6641,23.6702,23.6399,23.652,52200.0
2010-03-08 10:00:00,39.06,39.07,39.0,39.04,104900.0,23.658,23.6641,23.6217,23.6459,104900.0
2010-03-08 10:05:00,39.03,39.09,39.03,39.07,84100.0,23.6399,23.6762,23.6399,23.6641,84100.0
2010-03-08 10:10:00,39.07,39.21,38.95,39.16,164500.0,23.6641,23.7489,23.5914,23.7186,164500.0
2010-03-08 10:15:00,39.16,39.32,39.16,39.31,112300.0,23.7186,23.8155,23.7186,23.8095,112300.0
2010-03-08 10:20:00,39.31,39.37,39.29,39.35,259900.0,23.8095,23.8458,23.7973,23.8337,259900.0
2010-03-08 10:25:00,39.36,39.36,39.23,39.29,54800.0,23.8397,23.8397,23.761,23.7973,54800.0
2010-03-08 10:30:00,39.28,39.31,39.23,39.28,81000.0,23.7913,23.8095,23.761,23.7913,81000.0
2010-03-08 10:35:00,39.28,39.3,39.25,39.26,55300.0,23.7913,23.8034,23.7731,23.7792,55300.0
2010-03-08 10:40:00,39.26,39.27,39.23,39.25,71100.0,23.7792,23.7852,23.761,23.7731,71100.0
2010-03-08 10:45:00,39.24,39.27,39.22,39.25,63700.0,23.7671,23.7852,23.7549,23.7731,63700.0
2010-03-08 10:50:00,39.25,39.27,39.24,39.24,84700.0,23.7731,23.7852,23.7671,23.7671,84700.0
2010-03-08 10:55:00,39.25,39.27,39.24,39.27,34800.0,23.7731,23.7852,23.7671,23.7852,34800.0
2010-03-08 11:00:00,39.26,39.27,39.22,39.24,65700.0,23.7792,23.7852,23.7549,23.7671,65700.0
2010-03-08 11:05:00,39.23,39.27,39.23,39.26,54700.0,23.761,23.7852,23.761,23.7792,54700.0
2010-03-08 11:10:00,39.26,39.27,39.25,39.27,26700.0,23.7792,23.7852,23.7731,23.7852,26700.0
2010-03-08 11:15:00,39.27,39.35,39.27,39.33,73100.0,23.7852,23.8337,23.7852,23.8216,73100.0
2010-03-08 11:20:00,39.33,39.34,39.24,39.27,114400.0,23.8216,23.8276,23.7671,23.7852,114400.0
2010-03-08 11:25:00,39.26,39.28,39.25,39.28,39700.0,23.7792,23.7913,23.7731,23.7913,39700.0
2010-03-08 11:30:00,39.28,39.31,39.24,39.31,123500.0,23.7913,23.8095,23.7671,23.8095,123500.0
2010-03-08 11:35:00,39.31,39.34,39.3,39.3,83700.0,23.8095,23.8276,23.8034,23.8034,83700.0
2010-03-08 11:40:00,39.31,39.33,39.3,39.3,36200.0,23.8095,23.8216,23.8034,23.8034,36200.0
2010-03-08 11:45:00,39.31,39.31,39.29,39.31,32300.0,23.8095,23.8095,23.7973,23.8095,32300.0
2010-03-08 11:50:00,39.31,39.31,39.26,39.27,36600.0,23.8095,23.8095,23.7792,23.7852,36600.0
2010-03-08 11:55:00,39.27,39.34,39.27,39.33,50300.0,23.7852,23.8276,23.7852,23.8216,50300.0
2010-03-08 12:00:00,39.33,39.39,39.33,39.36,98000.0,23.8216,23.8579,23.8216,23.8397,98000.0
2010-03-08 12:05:00,39.36,39.37,39.32,39.32,47600.0,23.8397,23.8458,23.8155,23.8155,47600.0
2010-03-08 12:10:00,39.32,39.33,39.29,39.3,54700.0,23.8155,23.8216,23.7973,23.8034,54700.0
2010-03-08 12:15:00,39.3,39.33,39.3,39.33,50700.0,23.8034,23.8216,23.8034,23.8216,50700.0
2010-03-08 12:20:00,39.33,39.33,39.31,39.32,46600.0,23.8216,23.8216,23.8095,23.8155,46600.0
2010-03-08 12:25:00,39.31,39.4,39.31,39.37,56900.0,23.8095,23.864,23.8095,23.8458,56900.0
2010-03-08 12:30:00,39.37,39.37,39.35,39.35,28500.0,23.8458,23.8458,23.8337,23.8337,28500.0
2010-03-08 12:35:00,39.36,39.37,39.35,39.36,25900.0,23.8397,23.8458,23.8337,23.8397,25900.0
2010-03-08 12:40:00,39.37,39.38,39.36,39.38,43000.0,23.8458,23.8519,23.8397,23.8519,43000.0
2010-03-08 12:45:00,39.37,39.47,39.36,39.46,120700.0,23.8458,23.9064,23.8397,23.9003,120700.0
2010-03-08 12:50:00,39.46,39.47,39.4,39.4,72000.0,23.9003,23.9064,23.864,23.864,72000.0
2010-03-08 12:55:00,39.4,39.48,39.4,39.48,77200.0,23.864,23.9124,23.864,23.9124,77200.0
2010-03-08 13:00:00,39.47,39.5,39.47,39.5,69700.0,23.9064,23.9245,23.9064,23.9245,69700.0
2010-03-08 13:05:00,39.5,39.5,39.46,39.49,99300.0,23.9245,23.9245,23.9003,23.9185,99300.0
2010-03-08 13:10:00,39.49,39.56,39.49,39.55,111700.0,23.9185,23.9609,23.9185,23.9548,111700.0
2010-03-08 13:15:00,39.55,39.56,39.49,39.49,112400.0,23.9548,23.9609,23.9185,23.9185,112400.0
2010-03-08 13:20:00,39.49,39.5,39.46,39.47,46100.0,23.9185,23.9245,23.9003,23.9064,46100.0
2010-03-08 13:25:00,39.46,39.5,39.45,39.48,87100.0,23.9003,23.9245,23.8943,23.9124,87100.0
2010-03-08 13:30:00,39.48,39.51,39.48,39.5,36200.0,23.9124,23.9306,23.9124,23.9245,36200.0
2010-03-08 13:35:00,39.5,39.54,39.5,39.52,47600.0,23.9245,23.9488,23.9245,23.9367,47600.0
2010-03-08 13:40:00,39.53,39.53,39.45,39.47,77400.0,23.9427,23.9427,23.8943,23.9064,77400.0
2010-03-08 13:45:00,39.47,39.5,39.47,39.49,57200.0,23.9064,23.9245,23.9064,23.9185,57200.0
2010-03-08 13:50:00,39.49,39.5,39.47,39.47,64200.0,23.9185,23.9245,23.9064,23.9064,64200.0
2010-03-08 13:55:00,39.47,39.48,39.45,39.46,82800.0,23.9064,23.9124,23.8943,23.9003,82800.0
2010-03-08 14:00:00,39.46,39.47,39.33,39.33,139000.0,23.9003,23.9064,23.8216,23.8216,139000.0
2010-03-08 14:05:00,39.33,39.45,39.33,39.43,71000.0,23.8216,23.8943,23.8216,23.8821,71000.0
2010-03-08 14:10:00,39.43,39.43,39.41,39.42,45200.0,23.8821,23.8821,23.87,23.8761,45200.0
2010-03-08 14:15:00,39.42,39.48,39.42,39.47,82700.0,23.8761,23.9124,23.8761,23.9064,82700.0
2010-03-08 14:20:00,39.47,39.47,39.41,39.42,34800.0,23.9064,23.9064,23.87,23.8761,34800.0
2010-03-08 14:25:00,39.41,39.45,39.41,39.45,31300.0,23.87,23.8943,23.87,23.8943,31300.0
2010-03-08 14:30:00,39.46,39.51,39.45,39.51,88800.0,23.9003,23.9306,23.8943,23.9306,88800.0
2010-03-08 14:35:00,39.51,39.55,39.5,39.54,53100.0,23.9306,23.9548,23.9245,23.9488,53100.0
2010-03-08 14:40:00,39.53,39.55,39.52,39.52,55300.0,23.9427,23.9548,23.9367,23.9367,55300.0
2010-03-08 14:45:00,39.52,39.53,39.47,39.47,34000.0,23.9367,23.9427,23.9064,23.9064,34000.0
2010-03-08 14:50:00,39.47,39.48,39.45,39.46,40600.0,23.9064,23.9124,23.8943,23.9003,40600.0
2010-03-08 14:55:00,39.45,39.46,39.42,39.44,57000.0,23.8943,23.9003,23.8761,23.8882,57000.0
2010-03-08 15:00:00,39.45,39.47,39.44,39.46,71800.0,23.8943,23.9064,23.8882,23.9003,71800.0
2010-03-08 15:05:00,39.46,39.46,39.42,39.42,76800.0,23.9003,23.9003,23.8761,23.8761,76800.0
2010-03-08 15:10:00,39.43,39.43,39.42,39.43,32400.0,23.8821,23.8821,23.8761,23.8821,32400.0
2010-03-08 15:15:00,39.43,39.49,39.42,39.49,67700.0,23.8821,23.9185,23.8761,23.9185,67700.0
2010-03-08 15:20:00,39.48,39.5,39.46,39.48,99400.0,23.9124,23.9245,23.9003,23.9124,99400.0
2010-03-08 15:25:00,39.47,39.48,39.47,39.47,41000.0,23.9064,23.9124,23.9064,23.9064,41000.0
2010-03-08 15:30:00,39.48,39.48,39.45,39.45,92000.0,23.9124,23.9124,23.8943,23.8943,92000.0
2010-03-08 15:35:00,39.46,39.46,39.41,39.43,119700.0,23.9003,23.9003,23.87,23.8821,119700.0
2010-03-08 15:40:00,39.42,39.46,39.42,39.46,113000.0,23.8761,23.9003,23.8761,23.9003,113000.0
2010-03-08 15:45:00,39.46,39.48,39.44,39.44,174500.0,23.9003,23.9124,23.8882,23.8882,174500.0
2010-03-08 15:50:00,39.44,39.44,39.41,39.41,153200.0,23.8882,23.8882,23.87,23.87,153200.0
2010-03-08 15:55:00,39.42,39.42,39.35,39.36,233100.0,23.8761,23.8761,23.8337,23.8397,233100.0
2010-03-09 09:30:00,39.17,39.38,38.69,39.38,115600.0,23.7247,23.8519,23.4339,23.8519,115600.0
2010-03-09 09:35:00,39.39,39.43,39.27,39.31,80000.0,23.8579,23.8821,23.7852,23.8095,80000.0
2010-03-09 09:40:00,39.32,39.38,39.26,39.29,73300.0,23.8155,23.8519,23.7792,23.7973,73300.0
2010-03-09 09:45:00,39.29,39.37,39.29,39.31,147700.0,23.7973,23.8458,23.7973,23.8095,147700.0
2010-03-09 09:50:00,39.31,39.42,39.29,39.33,139800.0,23.8095,23.8761,23.7973,23.8216,139800.0
2010-03-09 09:55:00,39.34,39.34,39.25,39.25,55300.0,23.8276,23.8276,23.7731,23.7731,55300.0
2010-03-09 10:00:00,39.25,39.29,39.15,39.24,93500.0,23.7731,23.7973,23.7125,23.7671,93500.0
2010-03-09 10:05:00,39.24,39.25,39.15,39.18,47700.0,23.7671,23.7731,23.7125,23.7307,47700.0
2010-03-09 10:10:00,39.17,39.27,39.17,39.21,73500.0,23.7247,23.7852,23.7247,23.7489,73500.0
2010-03-09 10:15:00,39.21,39.24,39.16,39.17,50100.0,23.7489,23.7671,23.7186,23.7247,50100.0
2010-03-09 10:20:00,39.17,39.19,39.1,39.1,42100.0,23.7247,23.7368,23.6823,23.6823,42100.0
2010-03-09 10:25:00,39.1,39.13,39.08,39.11,57600.0,23.6823,23.7004,23.6702,23.6883,57600.0
2010-03-09 10:30:00,39.11,39.16,39.1,39.11,41900.0,23.6883,23.7186,23.6823,23.6883,41900.0
2010-03-09 10:35:00,39.11,39.2,39.11,39.13,52900.0,23.6883,23.7428,23.6883,23.7004,52900.0
2010-03-09 10:40:00,39.12,39.2,39.12,39.18,34800.0,23.6944,23.7428,23.6944,23.7307,34800.0
2010-03-09 10:45:00,39.18,39.19,39.14,39.14,39600.0,23.7307,23.7368,23.7065,23.7065,39600.0
2010-03-09 10:50:00,39.14,39.21,39.13,39.19,31600.0,23.7065,23.7489,23.7004,23.7368,31600.0
2010-03-09 10:55:00,39.19,39.21,39.16,39.2,23600.0,23.7368,23.7489,23.7186,23.7428,23600.0
2010-03-09 11:00:00,39.2,39.22,39.15,39.17,73800.0,23.7428,23.7549,23.7125,23.7247,73800.0
2010-03-09 11:05:00,39.17,39.22,39.16,39.19,54700.0,23.7247,23.7549,23.7186,23.7368,54700.0
2010-03-09 11:10:00,39.19,39.26,39.19,39.22,39800.0,23.7368,23.7792,23.7368,23.7549,39800.0
2010-03-09 11:15:00,39.2,39.25,39.2,39.25,22800.0,23.7428,23.7731,23.7428,23.7731,22800.0
2010-03-09 11:20:00,39.24,39.3,39.24,39.29,38400.0,23.7671,23.8034,23.7671,23.7973,38400.0
2010-03-09 11:25:00,39.28,39.3,39.22,39.25,20900.0,23.7913,23.8034,23.7549,23.7731,20900.0
2010-03-09 11:30:00,39.26,39.33,39.23,39.3,53700.0,23.7792,23.8216,23.761,23.8034,53700.0
2010-03-09 11:35:00,39.29,39.36,39.22,39.23,76300.0,23.7973,23.8397,23.7549,23.761,76300.0
2010-03-09 11:40:00,39.23,39.32,39.23,39.26,55800.0,23.761,23.8155,23.761,23.7792,55800.0
2010-03-09 11:45:00,39.26,39.31,39.25,39.3,36000.0,23.7792,23.8095,23.7731,23.8034,36000.0
2010-03-09 11:50:00,39.3,39.33,39.29,39.32,26000.0,23.8034,23.8216,23.7973,23.8155,26000.0
2010-03-09 11:55:00,39.32,39.33,39.27,39.31,28400.0,23.8155,23.8216,23.7852,23.8095,28400.0
2010-03-09 12:00:00,39.32,39.32,39.23,39.23,44300.0,23.8155,23.8155,23.761,23.761,44300.0
2010-03-09 12:05:00,39.23,39.23,39.18,39.18,28600.0,23.761,23.761,23.7307,23.7307,28600.0
2010-03-09 12:10:00,39.19,39.22,39.18,39.22,45900.0,23.7368,23.7549,23.7307,23.7549,45900.0
2010-03-09 12:15:00,39.22,39.28,39.21,39.28,23900.0,23.7549,23.7913,23.7489,23.7913,23900.0
2010-03-09 12:20:00,39.29,39.35,39.27,39.35,68200.0,23.7973,23.8337,23.7852,23.8337,68200.0
2010-03-09 12:25:00,39.34,39.35,39.3,39.33,29000.0,23.8276,23.8337,23.8034,23.8216,29000.0
2010-03-09 12:30:00,39.33,39.36,39.3,39.36,39800.0,23.8216,23.8397,23.8034,23.8397,39800.0
2010-03-09 12:35:00,39.35,39.39,39.35,39.35,47500.0,23.8337,23.8579,23.8337,23.8337,47500.0
2010-03-09 12:40:00,39.35,39.4,39.35,39.35,70100.0,23.8337,23.864,23.8337,23.8337,70100.0
2010-03-09 12:45:00,39.35,39.4,39.35,39.4,37500.0,23.8337,23.864,23.8337,23.864,37500.0
2010-03-09 12:50:00,39.4,39.43,39.39,39.42,20600.0,23.864,23.8821,23.8579,23.8761,20600.0
2010-03-09 12:55:00,39.42,39.47,39.42,39.47,19100.0,23.8761,23.9064,23.8761,23.9064,19100.0
2010-03-09 13:00:00,39.46,39.46,39.39,39.41,23100.0,23.9003,23.9003,23.8579,23.87,23100.0
2010-03-09 13:05:00,39.41,39.44,39.4,39.42,47400.0,23.87,23.8882,23.864,23.8761,47400.0
2010-03-09 13:10:00,39.42,39.43,39.35,39.35,87600.0,23.8761,23.8821,23.8337,23.8337,87600.0
2010-03-09 13:15:00,39.35,39.38,39.35,39.37,40000.0,23.8337,23.8519,23.8337,23.8458,40000.0
2010-03-09 13:20:00,39.37,39.38,39.32,39.33,27800.0,23.8458,23.8519,23.8155,23.8216,27800.0
2010-03-09 13:25:00,39.33,39.35,39.31,39.31,50700.0,23.8216,23.8337,23.8095,23.8095,50700.0
2010-03-09 13:30:00,39.31,39.34,39.3,39.3,36200.0,23.8095,23.8276,23.8034,23.8034,36200.0
2010-03-09 13:35:00,39.3,39.31,39.23,39.23,55300.0,23.8034,23.8095,23.761,23.761,55300.0
2010-03-09 13:40:00,39.23,39.26,39.22,39.26,47700.0,23.761,23.7792,23.7549,23.7792,47700.0
2010-03-09 13:45:00,39.27,39.28,39.2,39.24,105100.0,23.7852,23.7913,23.7428,23.7671,105100.0
2010-03-09 13:50:00,39.25,39.26,39.18,39.22,56500.0,23.7731,23.7792,23.7307,23.7549,56500.0
2010-03-09 13:55:00,39.23,39.23,39.12,39.13,60200.0,23.761,23.761,23.6944,23.7004,60200.0
2010-03-09 14:00:00,39.14,39.19,39.13,39.18,32700.0,23.7065,23.7368,23.7004,23.7307,32700.0
2010-03-09 14:05:00,39.18,39.19,39.16,39.18,39700.0,23.7307,23.7368,23.7186,23.7307,39700.0
2010-03-09 14:10:00,39.17,39.18,39.15,39.15,38000.0,23.7247,23.7307,23.7125,23.7125,38000.0
2010-03-09 14:15:00,39.16,39.17,39.14,39.16,36800.0,23.7186,23.7247,23.7065,23.7186,36800.0
2010-03-09 14:20:00,39.16,39.19,39.13,39.15,47800.0,23.7186,23.7368,23.7004,23.7125,47800.0
2010-03-09 14:25:00,39.16,39.19,39.13,39.14,36300.0,23.7186,23.7368,23.7004,23.7065,36300.0
2010-03-09 14:30:00,39.14,39.17,39.09,39.09,86700.0,23.7065,23.7247,23.6762,23.6762,86700.0
2010-03-09 14:35:00,39.09,39.11,38.99,39.04,131200.0,23.6762,23.6883,23.6156,23.6459,131200.0
2010-03-09 14:40:00,39.03,39.06,39.01,39.02,40600.0,23.6399,23.658,23.6278,23.6338,40600.0
2010-03-09 14:45:00,39.03,39.05,39.02,39.05,45800.0,23.6399,23.652,23.6338,23.652,45800.0
2010-03-09 14:50:00,39.06,39.07,38.99,39.02,67300.0,23.658,23.6641,23.6156,23.6338,67300.0
2010-03-09 14:55:00,39.01,39.01,38.94,38.95,86400.0,23.6278,23.6278,23.5854,23.5914,86400.0
2010-03-09 15:00:00,38.94,38.94,38.89,38.89,123500.0,23.5854,23.5854,23.5551,23.5551,123500.0
2010-03-09 15:05:00,38.9,38.91,38.78,38.79,214500.0,23.5611,23.5672,23.4884,23.4945,214500.0
2010-03-09 15:10:00,38.79,38.89,38.79,38.81,85900.0,23.4945,23.5551,23.4945,23.5066,85900.0
2010-03-09 15:15:00,38.81,38.82,38.7,38.7,108800.0,23.5066,23.5127,23.44,23.44,108800.0
2010-03-09 15:20:00,38.71,38.72,38.62,38.62,130400.0,23.446,23.4521,23.3915,23.3915,130400.0
2010-03-09 15:25:00,38.62,38.73,38.59,38.71,193600.0,23.3915,23.4582,23.3734,23.446,193600.0
2010-03-09 15:30:00,38.72,38.74,38.7,38.74,99100.0,23.4521,23.4642,23.44,23.4642,99100.0
2010-03-09 15:35:00,38.74,38.82,38.73,38.81,94600.0,23.4642,23.5127,23.4582,23.5066,94600.0
2010-03-09 15:40:00,38.81,38.87,38.8,38.82,126800.0,23.5066,23.543,23.5006,23.5127,126800.0
2010-03-09 15:45:00,38.82,38.84,38.78,38.82,158000.0,23.5127,23.5248,23.4884,23.5127,158000.0
2010-03-09 15:50:00,38.83,38.92,38.82,38.87,234000.0,23.5187,23.5732,23.5127,23.543,234000.0
2010-03-09 15:55:00,38.88,38.91,38.86,38.91,279000.0,23.549,23.5672,23.5369,23.5672,279000.0
2010-03-10 09:30:00,39.01,39.23,38.93,39.13,100200.0,23.6278,23.761,23.5793,23.7004,100200.0
2010-03-10 09:35:00,39.11,39.11,39.0,39.06,92600.0,23.6883,23.6883,23.6217,23.658,92600.0
2010-03-10 09:40:00,39.06,39.12,39.05,39.12,38700.0,23.658,23.6944,23.652,23.6944,38700.0
2010-03-10 09:45:00,39.13,39.14,39.02,39.05,25400.0,23.7004,23.7065,23.6338,23.652,25400.0
2010-03-10 09:50:00,39.04,39.05,39.0,39.02,32000.0,23.6459,23.652,23.6217,23.6338,32000.0
2010-03-10 09:55:00,39.02,39.05,38.99,39.05,61100.0,23.6338,23.652,23.6156,23.652,61100.0
2010-03-10 10:00:00,39.05,39.07,39.03,39.03,50300.0,23.652,23.6641,23.6399,23.6399,50300.0
2010-03-10 10:05:00,39.03,39.05,39.0,39.01,58400.0,23.6399,23.652,23.6217,23.6278,58400.0
2010-03-10 10:10:00,39.02,39.14,39.01,39.13,61900.0,23.6338,23.7065,23.6278,23.7004,61900.0
2010-03-10 10:15:00,39.13,39.14,39.01,39.02,31100.0,23.7004,23.7065,23.6278,23.6338,31100.0
2010-03-10 10:20:00,39.03,39.05,38.99,39.01,49300.0,23.6399,23.652,23.6156,23.6278,49300.0
2010-03-10 10:25:00,39.0,39.02,39.0,39.0,29100.0,23.6217,23.6338,23.6217,23.6217,29100.0
2010-03-10 10:30:00,39.01,39.11,39.01,39.08,65000.0,23.6278,23.6883,23.6278,23.6702,65000.0
2010-03-10 10:35:00,39.08,39.09,39.01,39.02,51500.0,23.6702,23.6762,23.6278,23.6338,51500.0
2010-03-10 10:40:00,39.02,39.14,39.02,39.1,62100.0,23.6338,23.7065,23.6338,23.6823,62100.0
2010-03-10 10:45:00,39.1,39.15,39.07,39.1,40800.0,23.6823,23.7125,23.6641,23.6823,40800.0
2010-03-10 10:50:00,39.1,39.11,39.05,39.05,49700.0,23.6823,23.6883,23.652,23.652,49700.0
2010-03-10 10:55:00,39.05,39.06,39.0,39.01,48000.0,23.652,23.658,23.6217,23.6278,48000.0
2010-03-10 11:00:00,39.01,39.08,39.0,39.06,45800.0,23.6278,23.6702,23.6217,23.658,45800.0
2010-03-10 11:05:00,39.06,39.1,39.04,39.05,37200.0,23.658,23.6823,23.6459,23.652,37200.0
2010-03-10 11:10:00,39.06,39.06,39.01,39.01,39500.0,23.658,23.658,23.6278,23.6278,39500.0
2010-03-10 11:15:00,39.02,39.04,39.0,39.04,54200.0,23.6338,23.6459,23.6217,23.6459,54200.0
2010-03-10 11:20:00,39.03,39.04,39.01,39.01,34900.0,23.6399,23.6459,23.6278,23.6278,34900.0
2010-03-10 11:25:00,39.01,39.03,39.01,39.02,29100.0,23.6278,23.6399,23.6278,23.6338,29100.0
2010-03-10 11:30:00,39.01,39.03,39.0,39.02,27500.0,23.6278,23.6399,23.6217,23.6338,27500.0
2010-03-10 11:35:00,39.02,39.04,39.01,39.01,30400.0,23.6338,23.6459,23.6278,23.6278,30400.0
2010-03-10 11:40:00,39.02,39.02,38.81,38.97,138000.0,23.6338,23.6338,23.5066,23.6035,138000.0
2010-03-10 11:45:00,38.97,38.98,38.93,38.95,59400.0,23.6035,23.6096,23.5793,23.5914,59400.0
2010-03-10 11:50:00,38.94,38.95,38.85,38.88,102000.0,23.5854,23.5914,23.5308,23.549,102000.0
2010-03-10 11:55:00,38.88,38.88,38.87,38.88,26700.0,23.549,23.549,23.543,23.549,26700.0
2010-03-10 12:00:00,38.88,38.94,38.87,38.91,61300.0,23.549,23.5854,23.543,23.5672,61300.0
2010-03-10 12:05:00,38.91,38.97,38.88,38.88,64800.0,23.5672,23.6035,23.549,23.549,64800.0
2010-03-10 12:10:00,38.89,38.9,38.82,38.85,70500.0,23.5551,23.5611,23.5127,23.5308,70500.0
2010-03-10 12:15:00,38.86,38.87,38.75,38.85,89400.0,23.5369,23.543,23.4703,23.5308,89400.0
2010-03-10 12:20:00,38.85,38.9,38.83,38.86,34700.0,23.5308,23.5611,23.5187,23.5369,34700.0
2010-03-10 12:25:00,38.86,38.88,38.8,38.82,45200.0,23.5369,23.549,23.5006,23.5127,45200.0
2010-03-10 12:30:00,38.81,38.85,38.76,38.84,74900.0,23.5066,23.5308,23.4763,23.5248,74900.0
2010-03-10 12:35:00,38.85,38.94,38.85,38.94,47000.0,23.5308,23.5854,23.5308,23.5854,47000.0
2010-03-10 12:40:00,38.94,38.96,38.9,38.9,35700.0,23.5854,23.5975,23.5611,23.5611,35700.0
2010-03-10 12:45:00,38.9,39.0,38.9,38.99,81400.0,23.5611,23.6217,23.5611,23.6156,81400.0
2010-03-10 12:50:00,38.99,39.0,38.96,38.98,56100.0,23.6156,23.6217,23.5975,23.6096,56100.0
2010-03-10 12:55:00,38.99,39.02,38.96,39.0,67800.0,23.6156,23.6338,23.5975,23.6217,67800.0
2010-03-10 13:00:00,38.99,39.02,38.96,39.0,44100.0,23.6156,23.6338,23.5975,23.6217,44100.0
2010-03-10 13:05:00,39.0,39.0,38.96,38.99,60900.0,23.6217,23.6217,23.5975,23.6156,60900.0
2010-03-10 13:10:00,38.99,39.0,38.92,39.0,89800.0,23.6156,23.6217,23.5732,23.6217,89800.0
2010-03-10 13:15:00,39.0,39.03,38.99,39.0,77500.0,23.6217,23.6399,23.6156,23.6217,77500.0
2010-03-10 13:20:00,38.99,39.0,38.96,38.97,29700.0,23.6156,23.6217,23.5975,23.6035,29700.0
2010-03-10 13:25:00,38.97,38.97,38.88,38.88,67100.0,23.6035,23.6035,23.549,23.549,67100.0
2010-03-10 13:30:00,38.89,38.94,38.88,38.91,52100.0,23.5551,23.5854,23.549,23.5672,52100.0
2010-03-10 13:35:00,38.91,38.96,38.9,38.96,24300.0,23.5672,23.5975,23.5611,23.5975,24300.0
2010-03-10 13:40:00,38.96,39.01,38.94,39.01,41200.0,23.5975,23.6278,23.5854,23.6278,41200.0
2010-03-10 13:45:00,39.01,39.02,38.99,38.99,29400.0,23.6278,23.6338,23.6156,23.6156,29400.0
2010-03-10 13:50:00,38.98,38.98,38.9,38.92,29200.0,23.6096,23.6096,23.5611,23.5732,29200.0
2010-03-10 13:55:00,38.93,38.97,38.91,38.96,22000.0,23.5793,23.6035,23.5672,23.5975,22000.0
2010-03-10 14:00:00,38.96,39.0,38.93,39.0,27600.0,23.5975,23.6217,23.5793,23.6217,27600.0
2010-03-10 14:05:00,39.0,39.08,38.99,39.05,51500.0,23.6217,23.6702,23.6156,23.652,51500.0
2010-03-10 14:10:00,39.06,39.07,39.02,39.05,27500.0,23.658,23.6641,23.6338,23.652,27500.0
2010-03-10 14:15:00,39.06,39.12,39.05,39.1,30400.0,23.658,23.6944,23.652,23.6823,30400.0
2010-03-10 14:20:00,39.09,39.1,39.08,39.09,21800.0,23.6762,23.6823,23.6702,23.6762,21800.0
2010-03-10 14:25:00,39.09,39.11,39.08,39.11,27500.0,23.6762,23.6883,23.6702,23.6883,27500.0
2010-03-10 14:30:00,39.11,39.13,39.08,39.08,29600.0,23.6883,23.7004,23.6702,23.6702,29600.0
2010-03-10 14:35:00,39.08,39.12,39.07,39.12,25700.0,23.6702,23.6944,23.6641,23.6944,25700.0
2010-03-10 14:40:00,39.12,39.13,39.09,39.11,28200.0,23.6944,23.7004,23.6762,23.6883,28200.0
2010-03-10 14:45:00,39.11,39.13,39.1,39.12,36200.0,23.6883,23.7004,23.6823,23.6944,36200.0
2010-03-10 14:50:00,39.12,39.12,39.01,39.03,45600.0,23.6944,23.6944,23.6278,23.6399,45600.0
2010-03-10 14:55:00,39.04,39.05,38.99,38.99,30700.0,23.6459,23.652,23.6156,23.6156,30700.0
2010-03-10 15:00:00,38.99,39.03,38.99,39.02,37400.0,23.6156,23.6399,23.6156,23.6338,37400.0
2010-03-10 15:05:00,39.01,39.04,38.99,39.04,63200.0,23.6278,23.6459,23.6156,23.6459,63200.0
2010-03-10 15:10:00,39.03,39.06,39.01,39.04,45500.0,23.6399,23.658,23.6278,23.6459,45500.0
2010-03-10 15:15:00,39.04,39.09,39.03,39.05,34100.0,23.6459,23.6762,23.6399,23.652,34100.0
2010-03-10 15:20:00,39.05,39.07,39.03,39.04,39500.0,23.652,23.6641,23.6399,23.6459,39500.0
2010-03-10 15:25:00,39.04,39.06,38.94,38.94,60300.0,23.6459,23.658,23.5854,23.5854,60300.0
2010-03-10 15:30:00,38.94,38.96,38.85,38.89,140100.0,23.5854,23.5975,23.5308,23.5551,140100.0
2010-03-10 15:35:00,38.89,38.9,38.86,38.89,65000.0,23.5551,23.5611,23.5369,23.5551,65000.0
2010-03-10 15:40:00,38.89,38.91,38.88,38.89,75700.0,23.5551,23.5672,23.549,23.5551,75700.0
2010-03-10 15:45:00,38.89,38.92,38.88,38.91,80500.0,23.5551,23.5732,23.549,23.5672,80500.0
2010-03-10 15:50:00,38.91,38.96,38.91,38.95,79000.0,23.5672,23.5975,23.5672,23.5914,79000.0
2010-03-10 15:55:00,38.96,38.97,38.92,38.94,157100.0,23.5975,23.6035,23.5732,23.5854,157100.0
2010-03-11 09:30:00,38.91,38.92,38.8,38.86,54200.0,23.5672,23.5732,23.5006,23.5369,54200.0
2010-03-11 09:35:00,38.85,38.87,38.78,38.85,178300.0,23.5308,23.543,23.4884,23.5308,178300.0
2010-03-11 09:40:00,38.85,38.93,38.83,38.9,59600.0,23.5308,23.5793,23.5187,23.5611,59600.0
2010-03-11 09:45:00,38.9,38.97,38.9,38.92,61200.0,23.5611,23.6035,23.5611,23.5732,61200.0
2010-03-11 09:50:00,38.92,39.06,38.87,39.02,102400.0,23.5732,23.658,23.543,23.6338,102400.0
2010-03-11 09:55:00,39.02,39.1,39.01,39.08,72800.0,23.6338,23.6823,23.6278,23.6702,72800.0
2010-03-11 10:00:00,39.09,39.18,39.08,39.1,87400.0,23.6762,23.7307,23.6702,23.6823,87400.0
2010-03-11 10:05:00,39.1,39.18,39.09,39.17,52200.0,23.6823,23.7307,23.6762,23.7247,52200.0
2010-03-11 10:10:00,39.17,39.29,39.17,39.28,106800.0,23.7247,23.7973,23.7247,23.7913,106800.0
2010-03-11 10:15:00,39.28,39.42,39.25,39.41,161000.0,23.7913,23.8761,23.7731,23.87,161000.0
2010-03-11 10:20:00,39.42,39.44,39.25,39.27,94500.0,23.8761,23.8882,23.7731,23.7852,94500.0
2010-03-11 10:25:00,39.26,39.42,39.26,39.36,58200.0,23.7792,23.8761,23.7792,23.8397,58200.0
2010-03-11 10:30:00,39.35,39.45,39.33,39.43,129000.0,23.8337,23.8943,23.8216,23.8821,129000.0
2010-03-11 10:35:00,39.43,39.48,39.4,39.48,83200.0,23.8821,23.9124,23.864,23.9124,83200.0
2010-03-11 10:40:00,39.47,39.5,39.46,39.47,97200.0,23.9064,23.9245,23.9003,23.9064,97200.0
2010-03-11 10:45:00,39.46,39.5,39.43,39.49,68900.0,23.9003,23.9245,23.8821,23.9185,68900.0
2010-03-11 10:50:00,39.5,39.58,39.49,39.54,118700.0,23.9245,23.973,23.9185,23.9488,118700.0
2010-03-11 10:55:00,39.54,39.58,39.51,39.51,44700.0,23.9488,23.973,23.9306,23.9306,44700.0
2010-03-11 11:00:00,39.51,39.52,39.43,39.44,55300.0,23.9306,23.9367,23.8821,23.8882,55300.0
2010-03-11 11:05:00,39.43,39.47,39.42,39.46,44400.0,23.8821,23.9064,23.8761,23.9003,44400.0
2010-03-11 11:10:00,39.47,39.47,39.34,39.34,50700.0,23.9064,23.9064,23.8276,23.8276,50700.0
2010-03-11 11:15:00,39.34,39.36,39.32,39.33,71800.0,23.8276,23.8397,23.8155,23.8216,71800.0
2010-03-11 11:20:00,39.32,39.33,39.29,39.3,89100.0,23.8155,23.8216,23.7973,23.8034,89100.0
2010-03-11 11:25:00,39.3,39.3,39.23,39.27,58400.0,23.8034,23.8034,23.761,23.7852,58400.0
2010-03-11 11:30:00,39.27,39.28,39.24,39.25,27900.0,23.7852,23.7913,23.7671,23.7731,27900.0
2010-03-11 11:35:00,39.25,39.29,39.22,39.22,43400.0,23.7731,23.7973,23.7549,23.7549,43400.0
2010-03-11 11:40:00,39.22,39.25,39.17,39.17,77100.0,23.7549,23.7731,23.7247,23.7247,77100.0
2010-03-11 11:45:00,39.18,39.3,39.17,39.29,39200.0,23.7307,23.8034,23.7247,23.7973,39200.0
2010-03-11 11:50:00,39.29,39.3,39.26,39.29,50400.0,23.7973,23.8034,23.7792,23.7973,50400.0
2010-03-11 11:55:00,39.3,39.33,39.3,39.32,37600.0,23.8034,23.8216,23.8034,23.8155,37600.0
2010-03-11 12:00:00,39.32,39.38,39.31,39.34,60800.0,23.8155,23.8519,23.8095,23.8276,60800.0
2010-03-11 12:05:00,39.34,39.35,39.28,39.32,41000.0,23.8276,23.8337,23.7913,23.8155,41000.0
2010-03-11 12:10:00,39.31,39.33,39.23,39.26,62700.0,23.8095,23.8216,23.761,23.7792,62700.0
2010-03-11 12:15:00,39.26,39.27,39.24,39.26,53500.0,23.7792,23.7852,23.7671,23.7792,53500.0
2010-03-11 12:20:00,39.26,39.26,39.19,39.19,52300.0,23.7792,23.7792,23.7368,23.7368,52300.0
2010-03-11 12:25:00,39.19,39.22,39.19,39.2,20300.0,23.7368,23.7549,23.7368,23.7428,20300.0
2010-03-11 12:30:00,39.2,39.23,39.2,39.22,41400.0,23.7428,23.761,23.7428,23.7549,41400.0
2010-03-11 12:35:00,39.22,39.3,39.22,39.29,46100.0,23.7549,23.8034,23.7549,23.7973,46100.0
2010-03-11 12:40:00,39.29,39.35,39.29,39.34,37100.0,23.7973,23.8337,23.7973,23.8276,37100.0
2010-03-11 12:45:00,39.34,39.35,39.32,39.33,22400.0,23.8276,23.8337,23.8155,23.8216,22400.0
2010-03-11 12:50:00,39.33,39.36,39.32,39.35,32600.0,23.8216,23.8397,23.8155,23.8337,32600.0
2010-03-11 12:55:00,39.35,39.37,39.34,39.36,43500.0,23.8337,23.8458,23.8276,23.8397,43500.0
2010-03-11 13:00:00,39.36,39.41,39.36,39.41,51800.0,23.8397,23.87,23.8397,23.87,51800.0
2010-03-11 13:05:00,39.4,39.44,39.4,39.43,27900.0,23.864,23.8882,23.864,23.8821,27900.0
2010-03-11 13:10:00,39.44,39.47,39.43,39.47,88100.0,23.8882,23.9064,23.8821,23.9064,88100.0
2010-03-11 13:15:00,39.46,39.47,39.4,39.43,41000.0,23.9003,23.9064,23.864,23.8821,41000.0
2010-03-11 13:20:00,39.43,39.43,39.38,39.41,36300.0,23.8821,23.8821,23.8519,23.87,36300.0
2010-03-11 13:25:00,39.4,39.44,39.4,39.44,20900.0,23.864,23.8882,23.864,23.8882,20900.0
2010-03-11 13:30:00,39.44,39.45,39.43,39.43,63700.0,23.8882,23.8943,23.8821,23.8821,63700.0
2010-03-11 13:35:00,39.43,39.44,39.37,39.37,46200.0,23.8821,23.8882,23.8458,23.8458,46200.0
2010-03-11 13:40:00,39.38,39.4,39.37,39.4,32100.0,23.8519,23.864,23.8458,23.864,32100.0
2010-03-11 13:45:00,39.4,39.41,39.39,39.4,62200.0,23.864,23.87,23.8579,23.864,62200.0
2010-03-11 13:50:00,39.4,39.4,39.36,39.36,46100.0,23.864,23.864,23.8397,23.8397,46100.0
2010-03-11 13:55:00,39.36,39.38,39.35,39.38,36200.0,23.8397,23.8519,23.8337,23.8519,36200.0
2010-03-11 14:00:00,39.37,39.37,39.32,39.32,46600.0,23.8458,23.8458,23.8155,23.8155,46600.0
2010-03-11 14:05:00,39.32,39.34,39.29,39.32,38200.0,23.8155,23.8276,23.7973,23.8155,38200.0
2010-03-11 14:10:00,39.32,39.39,39.31,39.39,53800.0,23.8155,23.8579,23.8095,23.8579,53800.0
2010-03-11 14:15:00,39.39,39.4,39.33,39.4,76700.0,23.8579,23.864,23.8216,23.864,76700.0
2010-03-11 14:20:00,39.39,39.4,39.39,39.4,23800.0,23.8579,23.864,23.8579,23.864,23800.0
2010-03-11 14:25:00,39.4,39.43,39.38,39.42,60300.0,23.864,23.8821,23.8519,23.8761,60300.0
2010-03-11 14:30:00,39.42,39.44,39.39,39.39,66800.0,23.8761,23.8882,23.8579,23.8579,66800.0
2010-03-11 14:35:00,39.39,39.43,39.37,39.42,48200.0,23.8579,23.8821,23.8458,23.8761,48200.0
2010-03-11 14:40:00,39.41,39.43,39.37,39.37,44700.0,23.87,23.8821,23.8458,23.8458,44700.0
2010-03-11 14:45:00,39.37,39.4,39.37,39.4,36200.0,23.8458,23.864,23.8458,23.864,36200.0
2010-03-11 14:50:00,39.39,39.4,39.36,39.37,31800.0,23.8579,23.864,23.8397,23.8458,31800.0
2010-03-11 14:55:00,39.38,39.41,39.37,39.41,50500.0,23.8519,23.87,23.8458,23.87,50500.0
2010-03-11 15:00:00,39.4,39.41,39.4,39.41,67100.0,23.864,23.87,23.864,23.87,67100.0
2010-03-11 15:05:00,39.41,39.44,39.4,39.42,114700.0,23.87,23.8882,23.864,23.8761,114700.0
2010-03-11 15:10:00,39.42,39.43,39.42,39.42,19700.0,23.8761,23.8821,23.8761,23.8761,19700.0
2010-03-11 15:15:00,39.42,39.44,39.42,39.43,117400.0,23.8761,23.8882,23.8761,23.8821,117400.0
2010-03-11 15:20:00,39.42,39.44,39.42,39.43,84300.0,23.8761,23.8882,23.8761,23.8821,84300.0
2010-03-11 15:25:00,39.44,39.45,39.42,39.43,183900.0,23.8882,23.8943,23.8761,23.8821,183900.0
2010-03-11 15:30:00,39.42,39.43,39.42,39.43,38800.0,23.8761,23.8821,23.8761,23.8821,38800.0
2010-03-11 15:35:00,39.43,39.44,39.41,39.42,145100.0,23.8821,23.8882,23.87,23.8761,145100.0
2010-03-11 15:40:00,39.42,39.45,39.41,39.42,151100.0,23.8761,23.8943,23.87,23.8761,151100.0
2010-03-11 15:45:00,39.42,39.47,39.42,39.45,213800.0,23.8761,23.9064,23.8761,23.8943,213800.0
2010-03-11 15:50:00,39.46,39.47,39.43,39.46,275500.0,23.9003,23.9064,23.8821,23.9003,275500.0
2010-03-11 15:55:00,39.47,39.5,39.46,39.48,222200.0,23.9064,23.9245,23.9003,23.9124,222200.0
2010-03-12 09:30:00,39.92,40.0,39.75,39.86,270600.0,24.1789,24.2274,24.076,24.1426,270600.0
2010-03-12 09:35:00,39.87,39.91,39.82,39.9,71000.0,24.1486,24.1729,24.1184,24.1668,71000.0
2010-03-12 09:40:00,39.9,39.99,39.88,39.95,80700.0,24.1668,24.2213,24.1547,24.1971,80700.0
2010-03-12 09:45:00,39.96,40.19,39.94,40.17,236400.0,24.2032,24.3425,24.191,24.3303,236400.0
2010-03-12 09:50:00,40.16,40.36,40.15,40.27,229600.0,24.3243,24.4454,24.3182,24.3909,229600.0
2010-03-12 09:55:00,40.27,40.27,40.07,40.13,343500.0,24.3909,24.3909,24.2698,24.3061,343500.0
2010-03-12 10:00:00,40.12,40.17,39.89,40.02,318600.0,24.3001,24.3303,24.1608,24.2395,318600.0
2010-03-12 10:05:00,40.01,40.14,39.95,40.12,198900.0,24.2334,24.3122,24.1971,24.3001,198900.0
2010-03-12 10:10:00,40.13,40.14,39.95,39.96,156000.0,24.3061,24.3122,24.1971,24.2032,156000.0
2010-03-12 10:15:00,39.97,40.02,39.85,39.88,152200.0,24.2092,24.2395,24.1365,24.1547,152200.0
2010-03-12 10:20:00,39.88,40.0,39.81,39.96,110700.0,24.1547,24.2274,24.1123,24.2032,110700.0
2010-03-12 10:25:00,39.96,40.05,39.96,39.96,83400.0,24.2032,24.2577,24.2032,24.2032,83400.0
2010-03-12 10:30:00,39.97,40.01,39.92,39.92,102300.0,24.2092,24.2334,24.1789,24.1789,102300.0
2010-03-12 10:35:00,39.92,40.06,39.92,40.05,81500.0,24.1789,24.2637,24.1789,24.2577,81500.0
2010-03-12 10:40:00,40.05,40.07,40.01,40.03,58500.0,24.2577,24.2698,24.2334,24.2456,58500.0
2010-03-12 10:45:00,40.04,40.04,39.95,39.98,64800.0,24.2516,24.2516,24.1971,24.2153,64800.0
2010-03-12 10:50:00,39.98,40.04,39.94,40.03,42600.0,24.2153,24.2516,24.191,24.2456,42600.0
2010-03-12 10:55:00,40.03,40.05,39.97,39.98,54400.0,24.2456,24.2577,24.2092,24.2153,54400.0
2010-03-12 11:00:00,39.99,40.02,39.93,40.01,88200.0,24.2213,24.2395,24.185,24.2334,88200.0
2010-03-12 11:05:00,40.01,40.09,40.0,40.08,42000.0,24.2334,24.2819,24.2274,24.2758,42000.0
2010-03-12 11:10:00,40.08,40.09,40.06,40.06,53500.0,24.2758,24.2819,24.2637,24.2637,53500.0
2010-03-12 11:15:00,40.06,40.15,40.06,40.15,116900.0,24.2637,24.3182,24.2637,24.3182,116900.0
2010-03-12 11:20:00,40.15,40.22,40.15,40.19,59100.0,24.3182,24.3606,24.3182,24.3425,59100.0
2010-03-12 11:25:00,40.18,40.19,40.13,40.13,111000.0,24.3364,24.3425,24.3061,24.3061,111000.0
2010-03-12 11:30:00,40.13,40.14,40.07,40.1,70300.0,24.3061,24.3122,24.2698,24.2879,70300.0
2010-03-12 11:35:00,40.1,40.1,40.07,40.1,57100.0,24.2879,24.2879,24.2698,24.2879,57100.0
2010-03-12 11:40:00,40.09,40.16,40.09,40.11,74900.0,24.2819,24.3243,24.2819,24.294,74900.0
2010-03-12 11:45:00,40.12,40.13,40.09,40.09,46300.0,24.3001,24.3061,24.2819,24.2819,46300.0
2010-03-12 11:50:00,40.09,40.1,40.02,40.02,57300.0,24.2819,24.2879,24.2395,24.2395,57300.0
2010-03-12 11:55:00,40.02,40.07,40.01,40.05,51700.0,24.2395,24.2698,24.2334,24.2577,51700.0
2010-03-12 12:00:00,40.06,40.08,40.04,40.04,50500.0,24.2637,24.2758,24.2516,24.2516,50500.0
2010-03-12 12:05:00,40.04,40.07,40.03,40.04,30100.0,24.2516,24.2698,24.2456,24.2516,30100.0
2010-03-12 12:10:00,40.04,40.15,40.04,40.14,28200.0,24.2516,24.3182,24.2516,24.3122,28200.0
2010-03-12 12:15:00,40.14,40.14,40.1,40.11,50400.0,24.3122,24.3122,24.2879,24.294,50400.0
2010-03-12 12:20:00,40.11,40.17,40.1,40.16,86500.0,24.294,24.3303,24.2879,24.3243,86500.0
2010-03-12 12:25:00,40.17,40.19,40.14,40.18,45700.0,24.3303,24.3425,24.3122,24.3364,45700.0
2010-03-12 12:30:00,40.18,40.19,40.13,40.15,61600.0,24.3364,24.3425,24.3061,24.3182,61600.0
2010-03-12 12:35:00,40.16,40.17,40.12,40.16,29900.0,24.3243,24.3303,24.3001,24.3243,29900.0
2010-03-12 12:40:00,40.16,40.19,40.15,40.17,29900.0,24.3243,24.3425,24.3182,24.3303,29900.0
2010-03-12 12:45:00,40.18,40.2,40.14,40.2,32700.0,24.3364,24.3485,24.3122,24.3485,32700.0
2010-03-12 12:50:00,40.2,40.2,40.17,40.19,32700.0,24.3485,24.3485,24.3303,24.3425,32700.0
2010-03-12 12:55:00,40.18,40.22,40.17,40.21,37800.0,24.3364,24.3606,24.3303,24.3546,37800.0
2010-03-12 13:00:00,40.21,40.24,40.21,40.22,22900.0,24.3546,24.3727,24.3546,24.3606,22900.0
2010-03-12 13:05:00,40.22,40.25,40.21,40.25,35700.0,24.3606,24.3788,24.3546,24.3788,35700.0
2010-03-12 13:10:00,40.25,40.31,40.24,40.29,75200.0,24.3788,24.4151,24.3727,24.403,75200.0
2010-03-12 13:15:00,40.29,40.3,40.23,40.23,49400.0,24.403,24.4091,24.3667,24.3667,49400.0
2010-03-12 13:20:00,40.23,40.26,40.23,40.24,31900.0,24.3667,24.3849,24.3667,24.3727,31900.0
2010-03-12 13:25:00,40.24,40.28,40.24,40.26,62700.0,24.3727,24.397,24.3727,24.3849,62700.0
2010-03-12 13:30:00,40.26,40.29,40.26,40.29,39400.0,24.3849,24.403,24.3849,24.403,39400.0
2010-03-12 13:35:00,40.29,40.29,40.25,40.27,53700.0,24.403,24.403,24.3788,24.3909,53700.0
2010-03-12 13:40:00,40.27,40.3,40.26,40.28,65600.0,24.3909,24.4091,24.3849,24.397,65600.0
2010-03-12 13:45:00,40.28,40.28,40.27,40.28,38500.0,24.397,24.397,24.3909,24.397,38500.0
2010-03-12 13:50:00,40.28,40.3,40.27,40.28,125300.0,24.397,24.4091,24.3909,24.397,125300.0
2010-03-12 13:55:00,40.28,40.3,40.27,40.29,121200.0,24.397,24.4091,24.3909,24.403,121200.0
2010-03-12 14:00:00,40.29,40.31,40.28,40.29,65500.0,24.403,24.4151,24.397,24.403,65500.0
2010-03-12 14:05:00,40.29,40.3,40.28,40.29,29900.0,24.403,24.4091,24.397,24.403,29900.0
2010-03-12 14:10:00,40.3,40.3,40.28,40.29,55900.0,24.4091,24.4091,24.397,24.403,55900.0
2010-03-12 14:15:00,40.29,40.3,40.28,40.3,20900.0,24.403,24.4091,24.397,24.4091,20900.0
2010-03-12 14:20:00,40.3,40.3,40.28,40.28,65500.0,24.4091,24.4091,24.397,24.397,65500.0
2010-03-12 14:25:00,40.28,40.3,40.28,40.29,43200.0,24.397,24.4091,24.397,24.403,43200.0
2010-03-12 14:30:00,40.29,40.3,40.28,40.28,49600.0,24.403,24.4091,24.397,24.397,49600.0
2010-03-12 14:35:00,40.28,40.34,40.25,40.26,144700.0,24.397,24.4333,24.3788,24.3849,144700.0
2010-03-12 14:40:00,40.27,40.29,40.2,40.22,69000.0,24.3909,24.403,24.3485,24.3606,69000.0
2010-03-12 14:45:00,40.22,40.24,40.2,40.24,73400.0,24.3606,24.3727,24.3485,24.3727,73400.0
2010-03-12 14:50:00,40.24,40.25,40.22,40.23,47400.0,24.3727,24.3788,24.3606,24.3667,47400.0
2010-03-12 14:55:00,40.24,40.38,40.23,40.38,314900.0,24.3727,24.4575,24.3667,24.4575,314900.0
2010-03-12 15:00:00,40.38,40.38,40.28,40.29,79500.0,24.4575,24.4575,24.397,24.403,79500.0
2010-03-12 15:05:00,40.29,40.3,40.23,40.25,57900.0,24.403,24.4091,24.3667,24.3788,57900.0
2010-03-12 15:10:00,40.25,40.26,40.22,40.23,80500.0,24.3788,24.3849,24.3606,24.3667,80500.0
2010-03-12 15:15:00,40.23,40.23,40.15,40.16,70800.0,24.3667,24.3667,24.3182,24.3243,70800.0
2010-03-12 15:20:00,40.16,40.16,40.09,40.12,162900.0,24.3243,24.3243,24.2819,24.3001,162900.0
2010-03-12 15:25:00,40.13,40.15,40.1,40.1,43400.0,24.3061,24.3182,24.2879,24.2879,43400.0
2010-03-12 15:30:00,40.1,40.17,40.07,40.16,105400.0,24.2879,24.3303,24.2698,24.3243,105400.0
2010-03-12 15:35:00,40.17,40.19,40.16,40.17,95700.0,24.3303,24.3425,24.3243,24.3303,95700.0
2010-03-12 15:40:00,40.16,40.17,40.12,40.15,145700.0,24.3243,24.3303,24.3001,24.3182,145700.0
2010-03-12 15:45:00,40.15,40.18,40.12,40.18,115000.0,24.3182,24.3364,24.3001,24.3364,115000.0
2010-03-12 15:50:00,40.18,40.18,40.15,40.15,128000.0,24.3364,24.3364,24.3182,24.3182,128000.0
2010-03-12 15:55:00,40.15,40.16,40.11,40.13,222800.0,24.3182,24.3243,24.294,24.3061,222800.0
2010-03-15 09:30:00,39.78,39.79,39.6,39.74,182500.0,24.0941,24.1002,23.9851,24.0699,182500.0
2010-03-15 09:35:00,39.71,39.85,39.65,39.75,99000.0,24.0517,24.1365,24.0154,24.076,99000.0
2010-03-15 09:40:00,39.75,39.87,39.72,39.85,109600.0,24.076,24.1486,24.0578,24.1365,109600.0
2010-03-15 09:45:00,39.85,40.06,39.85,40.04,112500.0,24.1365,24.2637,24.1365,24.2516,112500.0
2010-03-15 09:50:00,40.04,40.12,40.0,40.09,185200.0,24.2516,24.3001,24.2274,24.2819,185200.0
2010-03-15 09:55:00,40.09,40.16,39.9,39.93,186700.0,24.2819,24.3243,24.1668,24.185,186700.0
2010-03-15 10:00:00,39.92,39.92,39.8,39.82,107300.0,24.1789,24.1789,24.1062,24.1184,107300.0
2010-03-15 10:05:00,39.83,39.86,39.79,39.83,63100.0,24.1244,24.1426,24.1002,24.1244,63100.0
2010-03-15 10:10:00,39.83,39.84,39.75,39.8,59200.0,24.1244,24.1305,24.076,24.1062,59200.0
2010-03-15 10:15:00,39.79,39.85,39.76,39.83,64200.0,24.1002,24.1365,24.082,24.1244,64200.0
2010-03-15 10:20:00,39.83,39.86,39.8,39.8,77000.0,24.1244,24.1426,24.1062,24.1062,77000.0
2010-03-15 10:25:00,39.8,39.82,39.77,39.81,65200.0,24.1062,24.1184,24.0881,24.1123,65200.0
2010-03-15 10:30:00,39.8,39.8,39.64,39.65,86200.0,24.1062,24.1062,24.0093,24.0154,86200.0
2010-03-15 10:35:00,39.65,39.67,39.56,39.61,149200.0,24.0154,24.0275,23.9609,23.9912,149200.0
2010-03-15 10:40:00,39.62,39.62,39.44,39.51,254800.0,23.9972,23.9972,23.8882,23.9306,254800.0
2010-03-15 10:45:00,39.51,39.58,39.43,39.43,82100.0,23.9306,23.973,23.8821,23.8821,82100.0
2010-03-15 10:50:00,39.43,39.53,39.4,39.53,67300.0,23.8821,23.9427,23.864,23.9427,67300.0
2010-03-15 10:55:00,39.53,39.58,39.49,39.49,75300.0,23.9427,23.973,23.9185,23.9185,75300.0
2010-03-15 11:00:00,39.5,39.56,39.49,39.52,62700.0,23.9245,23.9609,23.9185,23.9367,62700.0
2010-03-15 11:05:00,39.51,39.53,39.43,39.5,60100.0,23.9306,23.9427,23.8821,23.9245,60100.0
2010-03-15 11:10:00,39.5,39.51,39.45,39.47,72300.0,23.9245,23.9306,23.8943,23.9064,72300.0
2010-03-15 11:15:00,39.48,39.54,39.47,39.48,127000.0,23.9124,23.9488,23.9064,23.9124,127000.0
2010-03-15 11:20:00,39.47,39.49,39.46,39.47,26400.0,23.9064,23.9185,23.9003,23.9064,26400.0
2010-03-15 11:25:00,39.47,39.49,39.43,39.47,34300.0,23.9064,23.9185,23.8821,23.9064,34300.0
2010-03-15 11:30:00,39.46,39.46,39.38,39.38,109800.0,23.9003,23.9003,23.8519,23.8519,109800.0
2010-03-15 11:35:00,39.38,39.41,39.32,39.4,87900.0,23.8519,23.87,23.8155,23.864,87900.0
2010-03-15 11:40:00,39.4,39.44,39.37,39.4,59200.0,23.864,23.8882,23.8458,23.864,59200.0
2010-03-15 11:45:00,39.4,39.41,39.36,39.38,33500.0,23.864,23.87,23.8397,23.8519,33500.0
2010-03-15 11:50:00,39.37,39.42,39.37,39.37,70700.0,23.8458,23.8761,23.8458,23.8458,70700.0
2010-03-15 11:55:00,39.38,39.42,39.37,39.41,32500.0,23.8519,23.8761,23.8458,23.87,32500.0
2010-03-15 12:00:00,39.41,39.43,39.39,39.39,54400.0,23.87,23.8821,23.8579,23.8579,54400.0
2010-03-15 12:05:00,39.4,39.46,39.37,39.46,33500.0,23.864,23.9003,23.8458,23.9003,33500.0
2010-03-15 12:10:00,39.47,39.47,39.4,39.45,50600.0,23.9064,23.9064,23.864,23.8943,50600.0
2010-03-15 12:15:00,39.46,39.46,39.4,39.43,37900.0,23.9003,23.9003,23.864,23.8821,37900.0
2010-03-15 12:20:00,39.43,39.47,39.42,39.44,89600.0,23.8821,23.9064,23.8761,23.8882,89600.0
2010-03-15 12:25:00,39.43,39.46,39.41,39.42,41300.0,23.8821,23.9003,23.87,23.8761,41300.0
2010-03-15 12:30:00,39.41,39.45,39.4,39.43,22600.0,23.87,23.8943,23.864,23.8821,22600.0
2010-03-15 12:35:00,39.43,39.44,39.42,39.44,37400.0,23.8821,23.8882,23.8761,23.8882,37400.0
2010-03-15 12:40:00,39.43,39.52,39.43,39.5,67200.0,23.8821,23.9367,23.8821,23.9245,67200.0
2010-03-15 12:45:00,39.49,39.54,39.48,39.49,63300.0,23.9185,23.9488,23.9124,23.9185,63300.0
2010-03-15 12:50:00,39.48,39.55,39.48,39.55,28500.0,23.9124,23.9548,23.9124,23.9548,28500.0
2010-03-15 12:55:00,39.55,39.56,39.53,39.54,46900.0,23.9548,23.9609,23.9427,23.9488,46900.0
2010-03-15 13:00:00,39.54,39.56,39.52,39.53,62500.0,23.9488,23.9609,23.9367,23.9427,62500.0
2010-03-15 13:05:00,39.53,39.54,39.48,39.48,40300.0,23.9427,23.9488,23.9124,23.9124,40300.0
2010-03-15 13:10:00,39.48,39.49,39.4,39.45,86400.0,23.9124,23.9185,23.864,23.8943,86400.0
2010-03-15 13:15:00,39.44,39.46,39.41,39.43,49700.0,23.8882,23.9003,23.87,23.8821,49700.0
2010-03-15 13:20:00,39.43,39.45,39.36,39.36,62000.0,23.8821,23.8943,23.8397,23.8397,62000.0
2010-03-15 13:25:00,39.36,39.36,39.33,39.36,53800.0,23.8397,23.8397,23.8216,23.8397,53800.0
2010-03-15 13:30:00,39.35,39.42,39.35,39.4,50400.0,23.8337,23.8761,23.8337,23.864,50400.0
2010-03-15 13:35:00,39.41,39.48,39.4,39.46,42800.0,23.87,23.9124,23.864,23.9003,42800.0
2010-03-15 13:40:00,39.47,39.47,39.4,39.4,43100.0,23.9064,23.9064,23.864,23.864,43100.0
2010-03-15 13:45:00,39.4,39.43,39.39,39.41,43600.0,23.864,23.8821,23.8579,23.87,43600.0
2010-03-15 13:50:00,39.41,39.43,39.4,39.4,26200.0,23.87,23.8821,23.864,23.864,26200.0
2010-03-15 13:55:00,39.41,39.42,39.4,39.42,21700.0,23.87,23.8761,23.864,23.8761,21700.0
2010-03-15 14:00:00,39.42,39.43,39.41,39.42,26000.0,23.8761,23.8821,23.87,23.8761,26000.0
2010-03-15 14:05:00,39.41,39.42,39.33,39.35,67100.0,23.87,23.8761,23.8216,23.8337,67100.0
2010-03-15 14:10:00,39.36,39.36,39.34,39.34,16700.0,23.8397,23.8397,23.8276,23.8276,16700.0
2010-03-15 14:15:00,39.35,39.36,39.34,39.35,27000.0,23.8337,23.8397,23.8276,23.8337,27000.0
2010-03-15 14:20:00,39.37,39.38,39.34,39.34,45800.0,23.8458,23.8519,23.8276,23.8276,45800.0
2010-03-15 14:25:00,39.34,39.4,39.34,39.4,50900.0,23.8276,23.864,23.8276,23.864,50900.0
2010-03-15 14:30:00,39.4,39.4,39.34,39.34,62500.0,23.864,23.864,23.8276,23.8276,62500.0
2010-03-15 14:35:00,39.35,39.38,39.34,39.37,43900.0,23.8337,23.8519,23.8276,23.8458,43900.0
2010-03-15 14:40:00,39.37,39.38,39.35,39.37,55600.0,23.8458,23.8519,23.8337,23.8458,55600.0
2010-03-15 14:45:00,39.37,39.44,39.37,39.39,63900.0,23.8458,23.8882,23.8458,23.8579,63900.0
2010-03-15 14:50:00,39.39,39.44,39.38,39.41,48500.0,23.8579,23.8882,23.8519,23.87,48500.0
2010-03-15 14:55:00,39.41,39.47,39.41,39.44,80300.0,23.87,23.9064,23.87,23.8882,80300.0
2010-03-15 15:00:00,39.44,39.48,39.44,39.46,54800.0,23.8882,23.9124,23.8882,23.9003,54800.0
2010-03-15 15:05:00,39.47,39.49,39.41,39.42,79900.0,23.9064,23.9185,23.87,23.8761,79900.0
2010-03-15 15:10:00,39.42,39.47,39.41,39.46,56700.0,23.8761,23.9064,23.87,23.9003,56700.0
2010-03-15 15:15:00,39.45,39.5,39.44,39.49,63900.0,23.8943,23.9245,23.8882,23.9185,63900.0
2010-03-15 15:20:00,39.49,39.56,39.44,39.54,130000.0,23.9185,23.9609,23.8882,23.9488,130000.0
2010-03-15 15:25:00,39.54,39.58,39.51,39.51,75500.0,23.9488,23.973,23.9306,23.9306,75500.0
2010-03-15 15:30:00,39.51,39.6,39.51,39.51,128100.0,23.9306,23.9851,23.9306,23.9306,128100.0
2010-03-15 15:35:00,39.51,39.55,39.45,39.55,102300.0,23.9306,23.9548,23.8943,23.9548,102300.0
2010-03-15 15:40:00,39.55,39.56,39.52,39.52,139000.0,23.9548,23.9609,23.9367,23.9367,139000.0
2010-03-15 15:45:00,39.53,39.61,39.53,39.61,83400.0,23.9427,23.9912,23.9427,23.9912,83400.0
2010-03-15 15:50:00,39.61,39.61,39.53,39.57,205000.0,23.9912,23.9912,23.9427,23.9669,205000.0
2010-03-15 15:55:00,39.58,39.6,39.54,39.58,239100.0,23.973,23.9851,23.9488,23.973,239100.0
2010-03-16 09:30:00,39.58,39.71,39.4,39.49,70000.0,23.973,24.0517,23.864,23.9185,70000.0
2010-03-16 09:35:00,39.49,39.57,39.42,39.47,83500.0,23.9185,23.9669,23.8761,23.9064,83500.0
2010-03-16 09:40:00,39.47,39.49,39.34,39.38,130400.0,23.9064,23.9185,23.8276,23.8519,130400.0
2010-03-16 09:45:00,39.38,39.47,39.24,39.28,89500.0,23.8519,23.9064,23.7671,23.7913,89500.0
2010-03-16 09:50:00,39.27,39.28,39.23,39.26,66800.0,23.7852,23.7913,23.761,23.7792,66800.0
2010-03-16 09:55:00,39.26,39.35,39.26,39.34,57500.0,23.7792,23.8337,23.7792,23.8276,57500.0
2010-03-16 10:00:00,39.34,39.39,39.33,39.34,32900.0,23.8276,23.8579,23.8216,23.8276,32900.0
2010-03-16 10:05:00,39.34,39.37,39.3,39.32,56600.0,23.8276,23.8458,23.8034,23.8155,56600.0
2010-03-16 10:10:00,39.32,39.34,39.29,39.32,37300.0,23.8155,23.8276,23.7973,23.8155,37300.0
2010-03-16 10:15:00,39.31,39.33,39.27,39.28,38600.0,23.8095,23.8216,23.7852,23.7913,38600.0
2010-03-16 10:20:00,39.28,39.32,39.27,39.32,54100.0,23.7913,23.8155,23.7852,23.8155,54100.0
2010-03-16 10:25:00,39.31,39.33,39.27,39.28,47500.0,23.8095,23.8216,23.7852,23.7913,47500.0
2010-03-16 10:30:00,39.3,39.32,39.3,39.3,23300.0,23.8034,23.8155,23.8034,23.8034,23300.0
2010-03-16 10:35:00,39.3,39.32,39.2,39.24,122500.0,23.8034,23.8155,23.7428,23.7671,122500.0
2010-03-16 10:40:00,39.24,39.26,39.2,39.22,112500.0,23.7671,23.7792,23.7428,23.7549,112500.0
2010-03-16 10:45:00,39.21,39.22,39.13,39.16,100700.0,23.7489,23.7549,23.7004,23.7186,100700.0
2010-03-16 10:50:00,39.17,39.19,39.16,39.16,51200.0,23.7247,23.7368,23.7186,23.7186,51200.0
2010-03-16 10:55:00,39.16,39.29,39.14,39.26,91400.0,23.7186,23.7973,23.7065,23.7792,91400.0
2010-03-16 11:00:00,39.26,39.32,39.26,39.3,55600.0,23.7792,23.8155,23.7792,23.8034,55600.0
2010-03-16 11:05:00,39.28,39.29,39.18,39.18,43500.0,23.7913,23.7973,23.7307,23.7307,43500.0
2010-03-16 11:10:00,39.19,39.23,39.18,39.19,33800.0,23.7368,23.761,23.7307,23.7368,33800.0
2010-03-16 11:15:00,39.19,39.31,39.18,39.3,36600.0,23.7368,23.8095,23.7307,23.8034,36600.0
2010-03-16 11:20:00,39.31,39.32,39.22,39.23,51900.0,23.8095,23.8155,23.7549,23.761,51900.0
2010-03-16 11:25:00,39.24,39.26,39.23,39.26,23200.0,23.7671,23.7792,23.761,23.7792,23200.0
2010-03-16 11:30:00,39.25,39.28,39.23,39.28,41000.0,23.7731,23.7913,23.761,23.7913,41000.0
2010-03-16 11:35:00,39.28,39.31,39.26,39.28,34000.0,23.7913,23.8095,23.7792,23.7913,34000.0
2010-03-16 11:40:00,39.27,39.33,39.26,39.33,42500.0,23.7852,23.8216,23.7792,23.8216,42500.0
2010-03-16 11:45:00,39.32,39.39,39.32,39.39,61300.0,23.8155,23.8579,23.8155,23.8579,61300.0
2010-03-16 11:50:00,39.39,39.47,39.38,39.46,115200.0,23.8579,23.9064,23.8519,23.9003,115200.0
2010-03-16 11:55:00,39.45,39.51,39.44,39.49,97200.0,23.8943,23.9306,23.8882,23.9185,97200.0
2010-03-16 12:00:00,39.49,39.5,39.47,39.48,43600.0,23.9185,23.9245,23.9064,23.9124,43600.0
2010-03-16 12:05:00,39.48,39.5,39.45,39.45,27000.0,23.9124,23.9245,23.8943,23.8943,27000.0
2010-03-16 12:10:00,39.45,39.46,39.37,39.38,47900.0,23.8943,23.9003,23.8458,23.8519,47900.0
2010-03-16 12:15:00,39.39,39.42,39.38,39.39,28700.0,23.8579,23.8761,23.8519,23.8579,28700.0
2010-03-16 12:20:00,39.38,39.4,39.36,39.36,17900.0,23.8519,23.864,23.8397,23.8397,17900.0
2010-03-16 12:25:00,39.36,39.4,39.32,39.33,48300.0,23.8397,23.864,23.8155,23.8216,48300.0
2010-03-16 12:30:00,39.33,39.39,39.33,39.38,19700.0,23.8216,23.8579,23.8216,23.8519,19700.0
2010-03-16 12:35:00,39.37,39.38,39.34,39.37,22800.0,23.8458,23.8519,23.8276,23.8458,22800.0
2010-03-16 12:40:00,39.37,39.38,39.32,39.32,25500.0,23.8458,23.8519,23.8155,23.8155,25500.0
2010-03-16 12:45:00,39.32,39.39,39.31,39.39,40700.0,23.8155,23.8579,23.8095,23.8579,40700.0
2010-03-16 12:50:00,39.38,39.39,39.35,39.35,25600.0,23.8519,23.8579,23.8337,23.8337,25600.0
2010-03-16 12:55:00,39.36,39.4,39.34,39.39,18800.0,23.8397,23.864,23.8276,23.8579,18800.0
2010-03-16 13:00:00,39.4,39.4,39.39,39.39,13700.0,23.864,23.864,23.8579,23.8579,13700.0
2010-03-16 13:05:00,39.39,39.41,39.38,39.41,31900.0,23.8579,23.87,23.8519,23.87,31900.0
2010-03-16 13:10:00,39.4,39.41,39.36,39.36,23700.0,23.864,23.87,23.8397,23.8397,23700.0
2010-03-16 13:15:00,39.37,39.41,39.36,39.39,23200.0,23.8458,23.87,23.8397,23.8579,23200.0
2010-03-16 13:20:00,39.4,39.41,39.39,39.4,21100.0,23.864,23.87,23.8579,23.864,21100.0
2010-03-16 13:25:00,39.4,39.41,39.39,39.39,11700.0,23.864,23.87,23.8579,23.8579,11700.0
2010-03-16 13:30:00,39.4,39.46,39.39,39.45,48100.0,23.864,23.9003,23.8579,23.8943,48100.0
2010-03-16 13:35:00,39.44,39.46,39.37,39.4,63700.0,23.8882,23.9003,23.8458,23.864,63700.0
2010-03-16 13:40:00,39.4,39.42,39.37,39.4,90900.0,23.864,23.8761,23.8458,23.864,90900.0
2010-03-16 13:45:00,39.41,39.43,39.37,39.38,46800.0,23.87,23.8821,23.8458,23.8519,46800.0
2010-03-16 13:50:00,39.37,39.37,39.34,39.37,34100.0,23.8458,23.8458,23.8276,23.8458,34100.0
2010-03-16 13:55:00,39.37,39.41,39.35,39.36,36500.0,23.8458,23.87,23.8337,23.8397,36500.0
2010-03-16 14:00:00,39.36,39.38,39.32,39.36,76800.0,23.8397,23.8519,23.8155,23.8397,76800.0
2010-03-16 14:05:00,39.37,39.38,39.33,39.33,76700.0,23.8458,23.8519,23.8216,23.8216,76700.0
2010-03-16 14:10:00,39.33,39.4,39.32,39.37,52100.0,23.8216,23.864,23.8155,23.8458,52100.0
2010-03-16 14:15:00,39.37,39.41,39.32,39.35,66800.0,23.8458,23.87,23.8155,23.8337,66800.0
2010-03-16 14:20:00,39.37,39.44,39.33,39.42,81300.0,23.8458,23.8882,23.8216,23.8761,81300.0
2010-03-16 14:25:00,39.42,39.43,39.38,39.4,43000.0,23.8761,23.8821,23.8519,23.864,43000.0
2010-03-16 14:30:00,39.41,39.42,39.35,39.37,58700.0,23.87,23.8761,23.8337,23.8458,58700.0
2010-03-16 14:35:00,39.37,39.37,39.3,39.31,127000.0,23.8458,23.8458,23.8034,23.8095,127000.0
2010-03-16 14:40:00,39.31,39.36,39.3,39.31,78700.0,23.8095,23.8397,23.8034,23.8095,78700.0
2010-03-16 14:45:00,39.3,39.35,39.27,39.29,50900.0,23.8034,23.8337,23.7852,23.7973,50900.0
2010-03-16 14:50:00,39.29,39.35,39.28,39.33,61200.0,23.7973,23.8337,23.7913,23.8216,61200.0
2010-03-16 14:55:00,39.34,39.37,39.31,39.34,41700.0,23.8276,23.8458,23.8095,23.8276,41700.0
2010-03-16 15:00:00,39.34,39.4,39.34,39.38,50200.0,23.8276,23.864,23.8276,23.8519,50200.0
2010-03-16 15:05:00,39.39,39.45,39.38,39.42,97300.0,23.8579,23.8943,23.8519,23.8761,97300.0
2010-03-16 15:10:00,39.41,39.45,39.41,39.43,28900.0,23.87,23.8943,23.87,23.8821,28900.0
2010-03-16 15:15:00,39.43,39.48,39.4,39.48,87600.0,23.8821,23.9124,23.864,23.9124,87600.0
2010-03-16 15:20:00,39.47,39.47,39.41,39.45,47700.0,23.9064,23.9064,23.87,23.8943,47700.0
2010-03-16 15:25:00,39.44,39.48,39.41,39.46,102800.0,23.8882,23.9124,23.87,23.9003,102800.0
2010-03-16 15:30:00,39.47,39.5,39.44,39.5,86200.0,23.9064,23.9245,23.8882,23.9245,86200.0
2010-03-16 15:35:00,39.5,39.55,39.49,39.54,75800.0,23.9245,23.9548,23.9185,23.9488,75800.0
2010-03-16 15:40:00,39.54,39.59,39.54,39.59,104000.0,23.9488,23.979,23.9488,23.979,104000.0
2010-03-16 15:45:00,39.59,39.59,39.54,39.54,113800.0,23.979,23.979,23.9488,23.9488,113800.0
2010-03-16 15:50:00,39.54,39.6,39.54,39.59,136900.0,23.9488,23.9851,23.9488,23.979,136900.0
2010-03-16 15:55:00,39.59,39.59,39.55,39.56,141100.0,23.979,23.979,23.9548,23.9609,141100.0
2010-03-17 09:30:00,39.6,40.0,39.6,39.95,195600.0,23.9851,24.2274,23.9851,24.1971,195600.0
2010-03-17 09:35:00,39.94,39.95,39.76,39.81,129600.0,24.191,24.1971,24.082,24.1123,129600.0
2010-03-17 09:40:00,39.81,39.93,39.81,39.89,46700.0,24.1123,24.185,24.1123,24.1608,46700.0
2010-03-17 09:45:00,39.89,39.98,39.89,39.9,41500.0,24.1608,24.2153,24.1608,24.1668,41500.0
2010-03-17 09:50:00,39.9,39.9,39.83,39.88,71800.0,24.1668,24.1668,24.1244,24.1547,71800.0
2010-03-17 09:55:00,39.88,40.0,39.87,39.93,146600.0,24.1547,24.2274,24.1486,24.185,146600.0
2010-03-17 10:00:00,39.93,40.04,39.92,40.01,105500.0,24.185,24.2516,24.1789,24.2334,105500.0
2010-03-17 10:05:00,40.0,40.11,40.0,40.1,77900.0,24.2274,24.294,24.2274,24.2879,77900.0
2010-03-17 10:10:00,40.09,40.09,39.92,39.98,92800.0,24.2819,24.2819,24.1789,24.2153,92800.0
2010-03-17 10:15:00,39.97,40.03,39.95,40.0,37000.0,24.2092,24.2456,24.1971,24.2274,37000.0
2010-03-17 10:20:00,39.99,40.02,39.85,39.88,67500.0,24.2213,24.2395,24.1365,24.1547,67500.0
2010-03-17 10:25:00,39.87,39.91,39.87,39.91,78100.0,24.1486,24.1729,24.1486,24.1729,78100.0
2010-03-17 10:30:00,39.9,39.97,39.9,39.91,80200.0,24.1668,24.2092,24.1668,24.1729,80200.0
2010-03-17 10:35:00,39.91,39.93,39.88,39.89,50200.0,24.1729,24.185,24.1547,24.1608,50200.0
2010-03-17 10:40:00,39.89,39.9,39.85,39.87,22700.0,24.1608,24.1668,24.1365,24.1486,22700.0
2010-03-17 10:45:00,39.86,39.88,39.82,39.87,32300.0,24.1426,24.1547,24.1184,24.1486,32300.0
2010-03-17 10:50:00,39.86,39.87,39.75,39.8,60000.0,24.1426,24.1486,24.076,24.1062,60000.0
2010-03-17 10:55:00,39.81,39.89,39.79,39.87,46600.0,24.1123,24.1608,24.1002,24.1486,46600.0
2010-03-17 11:00:00,39.87,39.96,39.85,39.95,93800.0,24.1486,24.2032,24.1365,24.1971,93800.0
2010-03-17 11:05:00,39.95,39.98,39.92,39.97,81500.0,24.1971,24.2153,24.1789,24.2092,81500.0
2010-03-17 11:10:00,39.96,39.99,39.96,39.98,20400.0,24.2032,24.2213,24.2032,24.2153,20400.0
2010-03-17 11:15:00,39.97,40.02,39.97,39.99,41900.0,24.2092,24.2395,24.2092,24.2213,41900.0
2010-03-17 11:20:00,39.99,40.0,39.98,39.99,42500.0,24.2213,24.2274,24.2153,24.2213,42500.0
2010-03-17 11:25:00,39.99,40.0,39.98,39.99,12300.0,24.2213,24.2274,24.2153,24.2213,12300.0
2010-03-17 11:30:00,39.99,40.0,39.99,40.0,19400.0,24.2213,24.2274,24.2213,24.2274,19400.0
2010-03-17 11:35:00,40.0,40.01,39.92,39.99,43300.0,24.2274,24.2334,24.1789,24.2213,43300.0
2010-03-17 11:40:00,39.99,40.01,39.99,40.0,38200.0,24.2213,24.2334,24.2213,24.2274,38200.0
2010-03-17 11:45:00,39.99,40.05,39.99,40.03,66200.0,24.2213,24.2577,24.2213,24.2456,66200.0
2010-03-17 11:50:00,40.03,40.04,40.0,40.03,24000.0,24.2456,24.2516,24.2274,24.2456,24000.0
2010-03-17 11:55:00,40.03,40.04,39.96,39.98,53100.0,24.2456,24.2516,24.2032,24.2153,53100.0
2010-03-17 12:00:00,39.98,39.99,39.94,39.94,76600.0,24.2153,24.2213,24.191,24.191,76600.0
2010-03-17 12:05:00,39.94,39.97,39.92,39.97,50900.0,24.191,24.2092,24.1789,24.2092,50900.0
2010-03-17 12:10:00,39.95,39.95,39.92,39.95,18200.0,24.1971,24.1971,24.1789,24.1971,18200.0
2010-03-17 12:15:00,39.94,39.98,39.94,39.95,15000.0,24.191,24.2153,24.191,24.1971,15000.0
2010-03-17 12:20:00,39.95,39.96,39.88,39.88,24100.0,24.1971,24.2032,24.1547,24.1547,24100.0
2010-03-17 12:25:00,39.88,39.88,39.81,39.83,33800.0,24.1547,24.1547,24.1123,24.1244,33800.0
2010-03-17 12:30:00,39.82,39.84,39.76,39.81,35000.0,24.1184,24.1305,24.082,24.1123,35000.0
2010-03-17 12:35:00,39.81,39.84,39.79,39.79,21000.0,24.1123,24.1305,24.1002,24.1002,21000.0
2010-03-17 12:40:00,39.79,39.83,39.78,39.78,22000.0,24.1002,24.1244,24.0941,24.0941,22000.0
2010-03-17 12:45:00,39.79,39.81,39.77,39.8,22200.0,24.1002,24.1123,24.0881,24.1062,22200.0
2010-03-17 12:50:00,39.81,39.84,39.79,39.79,15700.0,24.1123,24.1305,24.1002,24.1002,15700.0
2010-03-17 12:55:00,39.79,39.8,39.77,39.78,7600.0,24.1002,24.1062,24.0881,24.0941,7600.0
2010-03-17 13:00:00,39.78,39.78,39.72,39.72,30400.0,24.0941,24.0941,24.0578,24.0578,30400.0
2010-03-17 13:05:00,39.72,39.74,39.72,39.72,12200.0,24.0578,24.0699,24.0578,24.0578,12200.0
2010-03-17 13:10:00,39.73,39.8,39.72,39.8,33400.0,24.0638,24.1062,24.0578,24.1062,33400.0
2010-03-17 13:15:00,39.8,39.84,39.79,39.83,22500.0,24.1062,24.1305,24.1002,24.1244,22500.0
2010-03-17 13:20:00,39.84,39.87,39.83,39.84,34700.0,24.1305,24.1486,24.1244,24.1305,34700.0
2010-03-17 13:25:00,39.84,39.89,39.82,39.86,28200.0,24.1305,24.1608,24.1184,24.1426,28200.0
2010-03-17 13:30:00,39.86,39.94,39.86,39.92,37300.0,24.1426,24.191,24.1426,24.1789,37300.0
2010-03-17 13:35:00,39.92,39.98,39.91,39.94,61900.0,24.1789,24.2153,24.1729,24.191,61900.0
2010-03-17 13:40:00,39.93,39.97,39.92,39.95,36600.0,24.185,24.2092,24.1789,24.1971,36600.0
2010-03-17 13:45:00,39.95,39.95,39.9,39.93,36000.0,24.1971,24.1971,24.1668,24.185,36000.0
2010-03-17 13:50:00,39.92,39.96,39.89,39.89,54900.0,24.1789,24.2032,24.1608,24.1608,54900.0
2010-03-17 13:55:00,39.9,39.95,39.9,39.95,35000.0,24.1668,24.1971,24.1668,24.1971,35000.0
2010-03-17 14:00:00,39.94,39.95,39.89,39.93,40400.0,24.191,24.1971,24.1608,24.185,40400.0
2010-03-17 14:05:00,39.93,39.96,39.91,39.94,33500.0,24.185,24.2032,24.1729,24.191,33500.0
2010-03-17 14:10:00,39.94,39.97,39.93,39.94,51600.0,24.191,24.2092,24.185,24.191,51600.0
2010-03-17 14:15:00,39.93,39.96,39.93,39.95,35000.0,24.185,24.2032,24.185,24.1971,35000.0
2010-03-17 14:20:00,39.94,39.96,39.93,39.96,28200.0,24.191,24.2032,24.185,24.2032,28200.0
2010-03-17 14:25:00,39.96,39.96,39.93,39.94,33200.0,24.2032,24.2032,24.185,24.191,33200.0
2010-03-17 14:30:00,39.94,39.96,39.9,39.92,75300.0,24.191,24.2032,24.1668,24.1789,75300.0
2010-03-17 14:35:00,39.92,39.93,39.88,39.92,65100.0,24.1789,24.185,24.1547,24.1789,65100.0
2010-03-17 14:40:00,39.91,39.94,39.87,39.92,66600.0,24.1729,24.191,24.1486,24.1789,66600.0
2010-03-17 14:45:00,39.92,39.94,39.91,39.92,28300.0,24.1789,24.191,24.1729,24.1789,28300.0
2010-03-17 14:50:00,39.92,39.94,39.89,39.89,67100.0,24.1789,24.191,24.1608,24.1608,67100.0
2010-03-17 14:55:00,39.88,39.89,39.84,39.86,105200.0,24.1547,24.1608,24.1305,24.1426,105200.0
2010-03-17 15:00:00,39.85,39.89,39.8,39.88,191600.0,24.1365,24.1608,24.1062,24.1547,191600.0
2010-03-17 15:05:00,39.88,39.93,39.88,39.92,47200.0,24.1547,24.185,24.1547,24.1789,47200.0
2010-03-17 15:10:00,39.93,39.94,39.9,39.94,52200.0,24.185,24.191,24.1668,24.191,52200.0
2010-03-17 15:15:00,39.94,39.94,39.85,39.86,70700.0,24.191,24.191,24.1365,24.1426,70700.0
2010-03-17 15:20:00,39.86,39.89,39.82,39.87,104700.0,24.1426,24.1608,24.1184,24.1486,104700.0
2010-03-17 15:25:00,39.87,39.94,39.85,39.94,139000.0,24.1486,24.191,24.1365,24.191,139000.0
2010-03-17 15:30:00,39.94,39.94,39.86,39.9,259400.0,24.191,24.191,24.1426,24.1668,259400.0
2010-03-17 15:35:00,39.9,39.97,39.88,39.97,146100.0,24.1668,24.2092,24.1547,24.2092,146100.0
2010-03-17 15:40:00,39.97,40.01,39.95,40.0,160900.0,24.2092,24.2334,24.1971,24.2274,160900.0
2010-03-17 15:45:00,40.01,40.03,39.98,40.02,242200.0,24.2334,24.2456,24.2153,24.2395,242200.0
2010-03-17 15:50:00,40.02,40.03,39.99,40.03,196800.0,24.2395,24.2456,24.2213,24.2456,196800.0
2010-03-17 15:55:00,40.03,40.15,40.02,40.13,416400.0,24.2456,24.3182,24.2395,24.3061,416400.0
2010-03-18 09:30:00,40.08,40.21,40.01,40.2,91400.0,24.2758,24.3546,24.2334,24.3485,91400.0
2010-03-18 09:35:00,40.2,40.4,40.2,40.33,147200.0,24.3485,24.4697,24.3485,24.4273,147200.0
2010-03-18 09:40:00,40.33,40.36,40.28,40.34,73300.0,24.4273,24.4454,24.397,24.4333,73300.0
2010-03-18 09:45:00,40.35,40.4,40.33,40.38,143800.0,24.4394,24.4697,24.4273,24.4575,143800.0
2010-03-18 09:50:00,40.37,40.38,40.26,40.33,94500.0,24.4515,24.4575,24.3849,24.4273,94500.0
2010-03-18 09:55:00,40.33,40.35,40.27,40.32,77700.0,24.4273,24.4394,24.3909,24.4212,77700.0
2010-03-18 10:00:00,40.32,40.39,40.32,40.35,87100.0,24.4212,24.4636,24.4212,24.4394,87100.0
2010-03-18 10:05:00,40.34,40.34,40.25,40.3,65000.0,24.4333,24.4333,24.3788,24.4091,65000.0
2010-03-18 10:10:00,40.3,40.34,40.28,40.28,51200.0,24.4091,24.4333,24.397,24.397,51200.0
2010-03-18 10:15:00,40.28,40.28,40.26,40.26,74000.0,24.397,24.397,24.3849,24.3849,74000.0
2010-03-18 10:20:00,40.26,40.38,40.24,40.38,211400.0,24.3849,24.4575,24.3727,24.4575,211400.0
2010-03-18 10:25:00,40.38,40.43,40.34,40.35,151200.0,24.4575,24.4878,24.4333,24.4394,151200.0
2010-03-18 10:30:00,40.35,40.41,40.34,40.41,115300.0,24.4394,24.4757,24.4333,24.4757,115300.0
2010-03-18 10:35:00,40.41,40.55,40.41,40.5,274100.0,24.4757,24.5605,24.4757,24.5302,274100.0
2010-03-18 10:40:00,40.5,40.53,40.48,40.5,93700.0,24.5302,24.5484,24.5181,24.5302,93700.0
2010-03-18 10:45:00,40.49,40.56,40.45,40.56,102900.0,24.5242,24.5666,24.4999,24.5666,102900.0
2010-03-18 10:50:00,40.56,40.7,40.55,40.67,252400.0,24.5666,24.6514,24.5605,24.6332,252400.0
2010-03-18 10:55:00,40.68,40.92,40.66,40.87,263700.0,24.6392,24.7846,24.6271,24.7543,263700.0
2010-03-18 11:00:00,40.86,40.89,40.77,40.79,118000.0,24.7483,24.7664,24.6938,24.7059,118000.0
2010-03-18 11:05:00,40.79,40.84,40.74,40.82,135600.0,24.7059,24.7362,24.6756,24.724,135600.0
2010-03-18 11:10:00,40.81,40.85,40.64,40.69,202200.0,24.718,24.7422,24.615,24.6453,202200.0
2010-03-18 11:15:00,40.69,40.77,40.68,40.7,91800.0,24.6453,24.6938,24.6392,24.6514,91800.0
2010-03-18 11:20:00,40.7,40.76,40.68,40.72,73000.0,24.6514,24.6877,24.6392,24.6635,73000.0
2010-03-18 11:25:00,40.72,40.74,40.7,40.72,41200.0,24.6635,24.6756,24.6514,24.6635,41200.0
2010-03-18 11:30:00,40.73,40.75,40.66,40.66,59900.0,24.6695,24.6816,24.6271,24.6271,59900.0
2010-03-18 11:35:00,40.65,40.67,40.54,40.54,81600.0,24.6211,24.6332,24.5544,24.5544,81600.0
2010-03-18 11:40:00,40.54,40.56,40.46,40.49,80200.0,24.5544,24.5666,24.506,24.5242,80200.0
2010-03-18 11:45:00,40.48,40.54,40.44,40.53,53300.0,24.5181,24.5544,24.4939,24.5484,53300.0
2010-03-18 11:50:00,40.52,40.53,40.41,40.47,43600.0,24.5423,24.5484,24.4757,24.5121,43600.0
2010-03-18 11:55:00,40.46,40.51,40.45,40.49,29600.0,24.506,24.5363,24.4999,24.5242,29600.0
2010-03-18 12:00:00,40.49,40.49,40.34,40.42,77900.0,24.5242,24.5242,24.4333,24.4818,77900.0
2010-03-18 12:05:00,40.41,40.47,40.38,40.45,85900.0,24.4757,24.5121,24.4575,24.4999,85900.0
2010-03-18 12:10:00,40.46,40.52,40.42,40.42,77700.0,24.506,24.5423,24.4818,24.4818,77700.0
2010-03-18 12:15:00,40.42,40.42,40.38,40.4,28200.0,24.4818,24.4818,24.4575,24.4697,28200.0
2010-03-18 12:20:00,40.39,40.41,40.33,40.33,30300.0,24.4636,24.4757,24.4273,24.4273,30300.0
2010-03-18 12:25:00,40.34,40.38,40.32,40.37,31200.0,24.4333,24.4575,24.4212,24.4515,31200.0
2010-03-18 12:30:00,40.37,40.37,40.3,40.35,28400.0,24.4515,24.4515,24.4091,24.4394,28400.0
2010-03-18 12:35:00,40.36,40.38,40.33,40.38,45900.0,24.4454,24.4575,24.4273,24.4575,45900.0
2010-03-18 12:40:00,40.37,40.4,40.36,40.39,23500.0,24.4515,24.4697,24.4454,24.4636,23500.0
2010-03-18 12:45:00,40.4,40.44,40.39,40.39,63000.0,24.4697,24.4939,24.4636,24.4636,63000.0
2010-03-18 12:50:00,40.4,40.42,40.39,40.39,28700.0,24.4697,24.4818,24.4636,24.4636,28700.0
2010-03-18 12:55:00,40.4,40.43,40.4,40.41,24600.0,24.4697,24.4878,24.4697,24.4757,24600.0
2010-03-18 13:00:00,40.41,40.46,40.41,40.46,41100.0,24.4757,24.506,24.4757,24.506,41100.0
2010-03-18 13:05:00,40.46,40.52,40.46,40.48,41200.0,24.506,24.5423,24.506,24.5181,41200.0
2010-03-18 13:10:00,40.48,40.5,40.44,40.45,60900.0,24.5181,24.5302,24.4939,24.4999,60900.0
2010-03-18 13:15:00,40.45,40.48,40.43,40.43,33900.0,24.4999,24.5181,24.4878,24.4878,33900.0
2010-03-18 13:20:00,40.43,40.46,40.42,40.46,13500.0,24.4878,24.506,24.4818,24.506,13500.0
2010-03-18 13:25:00,40.46,40.47,40.45,40.47,21300.0,24.506,24.5121,24.4999,24.5121,21300.0
2010-03-18 13:30:00,40.47,40.48,40.45,40.45,32600.0,24.5121,24.5181,24.4999,24.4999,32600.0
2010-03-18 13:35:00,40.46,40.46,40.43,40.45,21900.0,24.506,24.506,24.4878,24.4999,21900.0
2010-03-18 13:40:00,40.45,40.49,40.44,40.47,27600.0,24.4999,24.5242,24.4939,24.5121,27600.0
2010-03-18 13:45:00,40.47,40.48,40.4,40.41,43800.0,24.5121,24.5181,24.4697,24.4757,43800.0
2010-03-18 13:50:00,40.41,40.41,40.35,40.36,31600.0,24.4757,24.4757,24.4394,24.4454,31600.0
2010-03-18 13:55:00,40.36,40.36,40.33,40.35,17600.0,24.4454,24.4454,24.4273,24.4394,17600.0
2010-03-18 14:00:00,40.35,40.39,40.35,40.39,39600.0,24.4394,24.4636,24.4394,24.4636,39600.0
2010-03-18 14:05:00,40.39,40.41,40.37,40.4,34100.0,24.4636,24.4757,24.4515,24.4697,34100.0
2010-03-18 14:10:00,40.39,40.42,40.39,40.4,33700.0,24.4636,24.4818,24.4636,24.4697,33700.0
2010-03-18 14:15:00,40.41,40.42,40.38,40.38,36900.0,24.4757,24.4818,24.4575,24.4575,36900.0
2010-03-18 14:20:00,40.38,40.42,40.38,40.42,37000.0,24.4575,24.4818,24.4575,24.4818,37000.0
2010-03-18 14:25:00,40.42,40.43,40.42,40.43,19000.0,24.4818,24.4878,24.4818,24.4878,19000.0
2010-03-18 14:30:00,40.42,40.67,40.42,40.67,237500.0,24.4818,24.6332,24.4818,24.6332,237500.0
2010-03-18 14:35:00,40.67,40.68,40.53,40.53,63500.0,24.6332,24.6392,24.5484,24.5484,63500.0
2010-03-18 14:40:00,40.54,40.55,40.5,40.51,40100.0,24.5544,24.5605,24.5302,24.5363,40100.0
2010-03-18 14:45:00,40.5,40.56,40.49,40.51,65000.0,24.5302,24.5666,24.5242,24.5363,65000.0
2010-03-18 14:50:00,40.51,40.53,40.49,40.5,51000.0,24.5363,24.5484,24.5242,24.5302,51000.0
2010-03-18 14:55:00,40.5,40.54,40.48,40.51,58800.0,24.5302,24.5544,24.5181,24.5363,58800.0
2010-03-18 15:00:00,40.5,40.51,40.46,40.48,40500.0,24.5302,24.5363,24.506,24.5181,40500.0
2010-03-18 15:05:00,40.47,40.51,40.44,40.48,48700.0,24.5121,24.5363,24.4939,24.5181,48700.0
2010-03-18 15:10:00,40.49,40.5,40.42,40.42,39200.0,24.5242,24.5302,24.4818,24.4818,39200.0
2010-03-18 15:15:00,40.41,40.49,40.41,40.48,29700.0,24.4757,24.5242,24.4757,24.5181,29700.0
2010-03-18 15:20:00,40.49,40.49,40.44,40.44,61500.0,24.5242,24.5242,24.4939,24.4939,61500.0
2010-03-18 15:25:00,40.45,40.53,40.44,40.51,60200.0,24.4999,24.5484,24.4939,24.5363,60200.0
2010-03-18 15:30:00,40.51,40.59,40.51,40.57,127400.0,24.5363,24.5847,24.5363,24.5726,127400.0
2010-03-18 15:35:00,40.57,40.6,40.53,40.53,88000.0,24.5726,24.5908,24.5484,24.5484,88000.0
2010-03-18 15:40:00,40.52,40.53,40.42,40.42,154100.0,24.5423,24.5484,24.4818,24.4818,154100.0
2010-03-18 15:45:00,40.43,40.51,40.43,40.49,154100.0,24.4878,24.5363,24.4878,24.5242,154100.0
2010-03-18 15:50:00,40.49,40.5,40.44,40.48,165900.0,24.5242,24.5302,24.4939,24.5181,165900.0
2010-03-18 15:55:00,40.48,40.5,40.44,40.47,163400.0,24.5181,24.5302,24.4939,24.5121,163400.0
2010-03-19 09:30:00,41.8,41.8,41.25,41.63,1435200.0,25.3176,25.3176,24.9845,25.2146,1435200.0
2010-03-19 09:35:00,41.65,41.79,41.56,41.58,482500.0,25.2268,25.3116,25.1722,25.1844,482500.0
2010-03-19 09:40:00,41.57,41.6,41.45,41.51,318500.0,25.1783,25.1965,25.1056,25.142,318500.0
2010-03-19 09:45:00,41.5,41.52,41.37,41.43,511700.0,25.1359,25.148,25.0572,25.0935,511700.0
2010-03-19 09:50:00,41.42,41.46,41.31,41.32,339300.0,25.0875,25.1117,25.0208,25.0269,339300.0
2010-03-19 09:55:00,41.32,41.33,41.21,41.22,249500.0,25.0269,25.0329,24.9603,24.9663,249500.0
2010-03-19 10:00:00,41.22,41.28,41.12,41.2,297500.0,24.9663,25.0027,24.9057,24.9542,297500.0
2010-03-19 10:05:00,41.19,41.21,41.02,41.02,410500.0,24.9481,24.9603,24.8452,24.8452,410500.0
2010-03-19 10:10:00,41.02,41.11,41.01,41.03,378700.0,24.8452,24.8997,24.8391,24.8512,378700.0
2010-03-19 10:15:00,41.04,41.04,40.8,40.93,440700.0,24.8573,24.8573,24.7119,24.7907,440700.0
2010-03-19 10:20:00,40.93,41.08,40.93,41.02,282200.0,24.7907,24.8815,24.7907,24.8452,282200.0
2010-03-19 10:25:00,41.03,41.09,40.94,40.94,187900.0,24.8512,24.8876,24.7967,24.7967,187900.0
2010-03-19 10:30:00,40.94,41.01,40.8,41.0,232500.0,24.7967,24.8391,24.7119,24.8331,232500.0
2010-03-19 10:35:00,41.0,41.2,40.99,41.19,329200.0,24.8331,24.9542,24.827,24.9481,329200.0
2010-03-19 10:40:00,41.19,41.23,41.12,41.18,186800.0,24.9481,24.9724,24.9057,24.9421,186800.0
2010-03-19 10:45:00,41.19,41.19,41.13,41.16,136900.0,24.9481,24.9481,24.9118,24.93,136900.0
2010-03-19 10:50:00,41.17,41.18,41.13,41.16,85800.0,24.936,24.9421,24.9118,24.93,85800.0
2010-03-19 10:55:00,41.15,41.18,41.13,41.16,66500.0,24.9239,24.9421,24.9118,24.93,66500.0
2010-03-19 11:00:00,41.17,41.27,41.17,41.25,136300.0,24.936,24.9966,24.936,24.9845,136300.0
2010-03-19 11:05:00,41.25,41.27,41.16,41.18,233600.0,24.9845,24.9966,24.93,24.9421,233600.0
2010-03-19 11:10:00,41.17,41.2,41.08,41.1,217300.0,24.936,24.9542,24.8815,24.8936,217300.0
2010-03-19 11:15:00,41.1,41.16,41.08,41.14,239100.0,24.8936,24.93,24.8815,24.9179,239100.0
2010-03-19 11:20:00,41.14,41.23,41.13,41.21,127200.0,24.9179,24.9724,24.9118,24.9603,127200.0
2010-03-19 11:25:00,41.21,41.3,41.19,41.27,216700.0,24.9603,25.0148,24.9481,24.9966,216700.0
2010-03-19 11:30:00,41.26,41.32,41.23,41.31,190800.0,24.9905,25.0269,24.9724,25.0208,190800.0
2010-03-19 11:35:00,41.31,41.32,41.27,41.3,127000.0,25.0208,25.0269,24.9966,25.0148,127000.0
2010-03-19 11:40:00,41.3,41.35,41.29,41.33,148800.0,25.0148,25.0451,25.0087,25.0329,148800.0
2010-03-19 11:45:00,41.33,41.33,41.24,41.26,155900.0,25.0329,25.0329,24.9784,24.9905,155900.0
2010-03-19 11:50:00,41.26,41.31,41.22,41.26,112600.0,24.9905,25.0208,24.9663,24.9905,112600.0
2010-03-19 11:55:00,41.26,41.29,41.26,41.27,59900.0,24.9905,25.0087,24.9905,24.9966,59900.0
2010-03-19 12:00:00,41.27,41.27,41.23,41.24,83500.0,24.9966,24.9966,24.9724,24.9784,83500.0
2010-03-19 12:05:00,41.25,41.26,41.2,41.24,94200.0,24.9845,24.9905,24.9542,24.9784,94200.0
2010-03-19 12:10:00,41.24,41.24,41.16,41.16,76900.0,24.9784,24.9784,24.93,24.93,76900.0
2010-03-19 12:15:00,41.16,41.18,41.04,41.07,84200.0,24.93,24.9421,24.8573,24.8755,84200.0
2010-03-19 12:20:00,41.06,41.09,41.05,41.05,47700.0,24.8694,24.8876,24.8633,24.8633,47700.0
2010-03-19 12:25:00,41.05,41.15,41.05,41.13,102000.0,24.8633,24.9239,24.8633,24.9118,102000.0
2010-03-19 12:30:00,41.13,41.25,41.12,41.25,158300.0,24.9118,24.9845,24.9057,24.9845,158300.0
2010-03-19 12:35:00,41.25,41.25,41.19,41.21,66100.0,24.9845,24.9845,24.9481,24.9603,66100.0
2010-03-19 12:40:00,41.2,41.24,41.17,41.19,59800.0,24.9542,24.9784,24.936,24.9481,59800.0
2010-03-19 12:45:00,41.19,41.2,41.15,41.16,45100.0,24.9481,24.9542,24.9239,24.93,45100.0
2010-03-19 12:50:00,41.15,41.17,41.13,41.13,57200.0,24.9239,24.936,24.9118,24.9118,57200.0
2010-03-19 12:55:00,41.13,41.15,41.12,41.14,39600.0,24.9118,24.9239,24.9057,24.9179,39600.0
2010-03-19 13:00:00,41.14,41.16,41.12,41.13,53400.0,24.9179,24.93,24.9057,24.9118,53400.0
2010-03-19 13:05:00,41.13,41.13,41.1,41.1,38900.0,24.9118,24.9118,24.8936,24.8936,38900.0
2010-03-19 13:10:00,41.11,41.11,41.1,41.11,28700.0,24.8997,24.8997,24.8936,24.8997,28700.0
2010-03-19 13:15:00,41.11,41.11,41.1,41.1,39400.0,24.8997,24.8997,24.8936,24.8936,39400.0
2010-03-19 13:20:00,41.11,41.15,41.1,41.14,77600.0,24.8997,24.9239,24.8936,24.9179,77600.0
2010-03-19 13:25:00,41.14,41.17,41.13,41.15,74400.0,24.9179,24.936,24.9118,24.9239,74400.0
2010-03-19 13:30:00,41.15,41.17,41.14,41.14,72300.0,24.9239,24.936,24.9179,24.9179,72300.0
2010-03-19 13:35:00,41.13,41.16,41.11,41.16,76300.0,24.9118,24.93,24.8997,24.93,76300.0
2010-03-19 13:40:00,41.16,41.18,41.14,41.18,46800.0,24.93,24.9421,24.9179,24.9421,46800.0
2010-03-19 13:45:00,41.17,41.2,41.16,41.18,80900.0,24.936,24.9542,24.93,24.9421,80900.0
2010-03-19 13:50:00,41.18,41.23,41.18,41.21,60100.0,24.9421,24.9724,24.9421,24.9603,60100.0
2010-03-19 13:55:00,41.21,41.22,41.18,41.19,51100.0,24.9603,24.9663,24.9421,24.9481,51100.0
2010-03-19 14:00:00,41.19,41.19,41.17,41.19,57800.0,24.9481,24.9481,24.936,24.9481,57800.0
2010-03-19 14:05:00,41.18,41.21,41.18,41.18,72300.0,24.9421,24.9603,24.9421,24.9421,72300.0
2010-03-19 14:10:00,41.17,41.19,41.13,41.13,71800.0,24.936,24.9481,24.9118,24.9118,71800.0
2010-03-19 14:15:00,41.12,41.15,41.12,41.12,38100.0,24.9057,24.9239,24.9057,24.9057,38100.0
2010-03-19 14:20:00,41.13,41.13,41.1,41.11,61400.0,24.9118,24.9118,24.8936,24.8997,61400.0
2010-03-19 14:25:00,41.11,41.12,41.1,41.11,71500.0,24.8997,24.9057,24.8936,24.8997,71500.0
2010-03-19 14:30:00,41.11,41.12,41.08,41.09,85000.0,24.8997,24.9057,24.8815,24.8876,85000.0
2010-03-19 14:35:00,41.1,41.12,41.09,41.11,77900.0,24.8936,24.9057,24.8876,24.8997,77900.0
2010-03-19 14:40:00,41.12,41.12,41.1,41.11,62700.0,24.9057,24.9057,24.8936,24.8997,62700.0
2010-03-19 14:45:00,41.11,41.11,41.09,41.1,89000.0,24.8997,24.8997,24.8876,24.8936,89000.0
2010-03-19 14:50:00,41.1,41.11,41.09,41.1,47100.0,24.8936,24.8997,24.8876,24.8936,47100.0
2010-03-19 14:55:00,41.1,41.11,41.09,41.09,41100.0,24.8936,24.8997,24.8876,24.8876,41100.0
2010-03-19 15:00:00,41.09,41.11,41.07,41.08,95500.0,24.8876,24.8997,24.8755,24.8815,95500.0
2010-03-19 15:05:00,41.09,41.09,41.06,41.07,63900.0,24.8876,24.8876,24.8694,24.8755,63900.0
2010-03-19 15:10:00,41.06,41.07,41.05,41.05,36200.0,24.8694,24.8755,24.8633,24.8633,36200.0
2010-03-19 15:15:00,41.05,41.08,41.05,41.08,102900.0,24.8633,24.8815,24.8633,24.8815,102900.0
2010-03-19 15:20:00,41.08,41.1,41.05,41.05,98900.0,24.8815,24.8936,24.8633,24.8633,98900.0
2010-03-19 15:25:00,41.06,41.06,41.02,41.03,75000.0,24.8694,24.8694,24.8452,24.8512,75000.0
2010-03-19 15:30:00,41.02,41.02,40.95,40.95,213000.0,24.8452,24.8452,24.8028,24.8028,213000.0
2010-03-19 15:35:00,40.95,41.0,40.94,40.94,199900.0,24.8028,24.8331,24.7967,24.7967,199900.0
2010-03-19 15:40:00,40.94,40.95,40.86,40.95,206800.0,24.7967,24.8028,24.7483,24.8028,206800.0
2010-03-19 15:45:00,40.95,40.97,40.94,40.95,307100.0,24.8028,24.8149,24.7967,24.8028,307100.0
2010-03-19 15:50:00,40.95,40.97,40.94,40.94,304100.0,24.8028,24.8149,24.7967,24.7967,304100.0
2010-03-19 15:55:00,40.95,41.0,40.94,40.99,446400.0,24.8028,24.8331,24.7967,24.827,446400.0
2010-03-22 09:30:00,40.59,40.92,40.54,40.91,346500.0,24.5847,24.7846,24.5544,24.7786,346500.0
2010-03-22 09:35:00,40.91,41.15,40.88,40.99,299900.0,24.7786,24.9239,24.7604,24.827,299900.0
2010-03-22 09:40:00,40.99,41.03,40.89,40.94,136700.0,24.827,24.8512,24.7664,24.7967,136700.0
2010-03-22 09:45:00,40.93,41.19,40.89,41.1,205000.0,24.7907,24.9481,24.7664,24.8936,205000.0
2010-03-22 09:50:00,41.1,41.11,41.0,41.02,129400.0,24.8936,24.8997,24.8331,24.8452,129400.0
2010-03-22 09:55:00,41.03,41.05,41.0,41.0,80100.0,24.8512,24.8633,24.8331,24.8331,80100.0
2010-03-22 10:00:00,41.01,41.13,40.96,41.12,147900.0,24.8391,24.9118,24.8088,24.9057,147900.0
2010-03-22 10:05:00,41.14,41.15,41.0,41.02,123800.0,24.9179,24.9239,24.8331,24.8452,123800.0
2010-03-22 10:10:00,41.02,41.02,40.85,40.9,147100.0,24.8452,24.8452,24.7422,24.7725,147100.0
2010-03-22 10:15:00,40.92,40.98,40.91,40.95,116400.0,24.7846,24.821,24.7786,24.8028,116400.0
2010-03-22 10:20:00,40.96,41.1,40.96,41.05,117400.0,24.8088,24.8936,24.8088,24.8633,117400.0
2010-03-22 10:25:00,41.04,41.09,41.02,41.09,150600.0,24.8573,24.8876,24.8452,24.8876,150600.0
2010-03-22 10:30:00,41.09,41.19,41.09,41.14,84000.0,24.8876,24.9481,24.8876,24.9179,84000.0
2010-03-22 10:35:00,41.15,41.15,41.07,41.11,56200.0,24.9239,24.9239,24.8755,24.8997,56200.0
2010-03-22 10:40:00,41.11,41.14,41.06,41.1,133000.0,24.8997,24.9179,24.8694,24.8936,133000.0
2010-03-22 10:45:00,41.1,41.21,41.1,41.17,88100.0,24.8936,24.9603,24.8936,24.936,88100.0
2010-03-22 10:50:00,41.16,41.22,41.15,41.17,89800.0,24.93,24.9663,24.9239,24.936,89800.0
2010-03-22 10:55:00,41.16,41.18,41.08,41.1,71900.0,24.93,24.9421,24.8815,24.8936,71900.0
2010-03-22 11:00:00,41.09,41.13,41.06,41.07,82800.0,24.8876,24.9118,24.8694,24.8755,82800.0
2010-03-22 11:05:00,41.08,41.1,41.03,41.08,222500.0,24.8815,24.8936,24.8512,24.8815,222500.0
2010-03-22 11:10:00,41.08,41.13,41.07,41.09,54600.0,24.8815,24.9118,24.8755,24.8876,54600.0
2010-03-22 11:15:00,41.09,41.15,41.07,41.14,38200.0,24.8876,24.9239,24.8755,24.9179,38200.0
2010-03-22 11:20:00,41.15,41.15,41.12,41.14,36500.0,24.9239,24.9239,24.9057,24.9179,36500.0
2010-03-22 11:25:00,41.14,41.19,41.14,41.18,31600.0,24.9179,24.9481,24.9179,24.9421,31600.0
2010-03-22 11:30:00,41.17,41.2,41.17,41.17,77600.0,24.936,24.9542,24.936,24.936,77600.0
2010-03-22 11:35:00,41.18,41.18,41.13,41.15,139700.0,24.9421,24.9421,24.9118,24.9239,139700.0
2010-03-22 11:40:00,41.15,41.17,41.11,41.12,104600.0,24.9239,24.936,24.8997,24.9057,104600.0
2010-03-22 11:45:00,41.12,41.16,41.11,41.12,94600.0,24.9057,24.93,24.8997,24.9057,94600.0
2010-03-22 11:50:00,41.13,41.14,41.11,41.12,63600.0,24.9118,24.9179,24.8997,24.9057,63600.0
2010-03-22 11:55:00,41.13,41.15,41.07,41.1,87600.0,24.9118,24.9239,24.8755,24.8936,87600.0
2010-03-22 12:00:00,41.1,41.1,41.08,41.09,64000.0,24.8936,24.8936,24.8815,24.8876,64000.0
2010-03-22 12:05:00,41.1,41.11,41.08,41.09,105500.0,24.8936,24.8997,24.8815,24.8876,105500.0
2010-03-22 12:10:00,41.09,41.13,41.09,41.11,118400.0,24.8876,24.9118,24.8876,24.8997,118400.0
2010-03-22 12:15:00,41.11,41.14,41.08,41.09,44500.0,24.8997,24.9179,24.8815,24.8876,44500.0
2010-03-22 12:20:00,41.1,41.1,41.07,41.08,103400.0,24.8936,24.8936,24.8755,24.8815,103400.0
2010-03-22 12:25:00,41.08,41.1,41.07,41.08,63800.0,24.8815,24.8936,24.8755,24.8815,63800.0
2010-03-22 12:30:00,41.08,41.09,41.05,41.06,86600.0,24.8815,24.8876,24.8633,24.8694,86600.0
2010-03-22 12:35:00,41.06,41.08,41.05,41.06,35600.0,24.8694,24.8815,24.8633,24.8694,35600.0
2010-03-22 12:40:00,41.06,41.07,40.98,40.98,132200.0,24.8694,24.8755,24.821,24.821,132200.0
2010-03-22 12:45:00,40.98,40.99,40.9,40.91,131600.0,24.821,24.827,24.7725,24.7786,131600.0
2010-03-22 12:50:00,40.9,41.0,40.89,40.98,76700.0,24.7725,24.8331,24.7664,24.821,76700.0
2010-03-22 12:55:00,40.98,41.0,40.97,41.0,17100.0,24.821,24.8331,24.8149,24.8331,17100.0
2010-03-22 13:00:00,40.99,41.09,40.99,41.05,105000.0,24.827,24.8876,24.827,24.8633,105000.0
2010-03-22 13:05:00,41.05,41.09,41.03,41.06,57500.0,24.8633,24.8876,24.8512,24.8694,57500.0
2010-03-22 13:10:00,41.06,41.1,41.04,41.1,38000.0,24.8694,24.8936,24.8573,24.8936,38000.0
2010-03-22 13:15:00,41.1,41.1,41.06,41.1,72000.0,24.8936,24.8936,24.8694,24.8936,72000.0
2010-03-22 13:20:00,41.1,41.15,41.09,41.12,90900.0,24.8936,24.9239,24.8876,24.9057,90900.0
2010-03-22 13:25:00,41.13,41.13,41.08,41.09,55900.0,24.9118,24.9118,24.8815,24.8876,55900.0
2010-03-22 13:30:00,41.1,41.1,41.09,41.1,15800.0,24.8936,24.8936,24.8876,24.8936,15800.0
2010-03-22 13:35:00,41.09,41.1,41.06,41.08,65200.0,24.8876,24.8936,24.8694,24.8815,65200.0
2010-03-22 13:40:00,41.08,41.08,41.04,41.05,47800.0,24.8815,24.8815,24.8573,24.8633,47800.0
2010-03-22 13:45:00,41.06,41.1,41.05,41.1,21600.0,24.8694,24.8936,24.8633,24.8936,21600.0
2010-03-22 13:50:00,41.09,41.1,41.06,41.08,65900.0,24.8876,24.8936,24.8694,24.8815,65900.0
2010-03-22 13:55:00,41.08,41.09,41.07,41.09,17800.0,24.8815,24.8876,24.8755,24.8876,17800.0
2010-03-22 14:00:00,41.09,41.09,41.06,41.09,37700.0,24.8876,24.8876,24.8694,24.8876,37700.0
2010-03-22 14:05:00,41.09,41.1,41.07,41.09,49100.0,24.8876,24.8936,24.8755,24.8876,49100.0
2010-03-22 14:10:00,41.1,41.1,41.04,41.09,95200.0,24.8936,24.8936,24.8573,24.8876,95200.0
2010-03-22 14:15:00,41.08,41.11,41.08,41.09,69500.0,24.8815,24.8997,24.8815,24.8876,69500.0
2010-03-22 14:20:00,41.08,41.1,41.07,41.09,50900.0,24.8815,24.8936,24.8755,24.8876,50900.0
2010-03-22 14:25:00,41.08,41.14,41.08,41.12,60600.0,24.8815,24.9179,24.8815,24.9057,60600.0
2010-03-22 14:30:00,41.13,41.25,41.12,41.24,99300.0,24.9118,24.9845,24.9057,24.9784,99300.0
2010-03-22 14:35:00,41.24,41.25,41.17,41.2,107000.0,24.9784,24.9845,24.936,24.9542,107000.0
2010-03-22 14:40:00,41.2,41.25,41.2,41.25,41900.0,24.9542,24.9845,24.9542,24.9845,41900.0
2010-03-22 14:45:00,41.24,41.25,41.24,41.24,40400.0,24.9784,24.9845,24.9784,24.9784,40400.0
2010-03-22 14:50:00,41.25,41.26,41.22,41.24,78900.0,24.9845,24.9905,24.9663,24.9784,78900.0
2010-03-22 14:55:00,41.24,41.25,41.22,41.23,126800.0,24.9784,24.9845,24.9663,24.9724,126800.0
2010-03-22 15:00:00,41.23,41.29,41.22,41.29,91100.0,24.9724,25.0087,24.9663,25.0087,91100.0
2010-03-22 15:05:00,41.29,41.29,41.24,41.24,72200.0,25.0087,25.0087,24.9784,24.9784,72200.0
2010-03-22 15:10:00,41.24,41.27,41.24,41.24,79100.0,24.9784,24.9966,24.9784,24.9784,79100.0
2010-03-22 15:15:00,41.24,41.26,41.22,41.26,106900.0,24.9784,24.9905,24.9663,24.9905,106900.0
2010-03-22 15:20:00,41.25,41.26,41.22,41.26,245400.0,24.9845,24.9905,24.9663,24.9905,245400.0
2010-03-22 15:25:00,41.25,41.27,41.24,41.26,100500.0,24.9845,24.9966,24.9784,24.9905,100500.0
2010-03-22 15:30:00,41.25,41.26,41.2,41.2,121500.0,24.9845,24.9905,24.9542,24.9542,121500.0
2010-03-22 15:35:00,41.2,41.21,41.13,41.16,113600.0,24.9542,24.9603,24.9118,24.93,113600.0
2010-03-22 15:40:00,41.16,41.24,41.14,41.24,146300.0,24.93,24.9784,24.9179,24.9784,146300.0
2010-03-22 15:45:00,41.24,41.29,41.23,41.29,206400.0,24.9784,25.0087,24.9724,25.0087,206400.0
2010-03-22 15:50:00,41.28,41.29,41.19,41.22,295700.0,25.0027,25.0087,24.9481,24.9663,295700.0
2010-03-22 15:55:00,41.22,41.25,41.19,41.25,356500.0,24.9663,24.9845,24.9481,24.9845,356500.0
2010-03-23 09:30:00,41.43,41.48,41.37,41.44,263600.0,25.0935,25.1238,25.0572,25.0996,263600.0
2010-03-23 09:35:00,41.44,41.5,41.41,41.46,298000.0,25.0996,25.1359,25.0814,25.1117,298000.0
2010-03-23 09:40:00,41.46,41.59,41.42,41.53,588400.0,25.1117,25.1904,25.0875,25.1541,588400.0
2010-03-23 09:45:00,41.53,41.53,41.41,41.42,128900.0,25.1541,25.1541,25.0814,25.0875,128900.0
2010-03-23 09:50:00,41.41,41.44,41.38,41.38,160100.0,25.0814,25.0996,25.0632,25.0632,160100.0
2010-03-23 09:55:00,41.38,41.39,41.31,41.39,121900.0,25.0632,25.0693,25.0208,25.0693,121900.0
2010-03-23 10:00:00,41.39,41.42,41.25,41.28,124800.0,25.0693,25.0875,24.9845,25.0027,124800.0
2010-03-23 10:05:00,41.27,41.38,41.24,41.37,82200.0,24.9966,25.0632,24.9784,25.0572,82200.0
2010-03-23 10:10:00,41.38,41.38,41.25,41.27,91100.0,25.0632,25.0632,24.9845,24.9966,91100.0
2010-03-23 10:15:00,41.28,41.39,41.27,41.34,100200.0,25.0027,25.0693,24.9966,25.039,100200.0
2010-03-23 10:20:00,41.34,41.35,41.25,41.3,99000.0,25.039,25.0451,24.9845,25.0148,99000.0
2010-03-23 10:25:00,41.3,41.37,41.29,41.36,77000.0,25.0148,25.0572,25.0087,25.0511,77000.0
2010-03-23 10:30:00,41.37,41.37,41.31,41.35,55400.0,25.0572,25.0572,25.0208,25.0451,55400.0
2010-03-23 10:35:00,41.35,41.36,41.2,41.22,130900.0,25.0451,25.0511,24.9542,24.9663,130900.0
2010-03-23 10:40:00,41.22,41.28,41.21,41.22,72300.0,24.9663,25.0027,24.9603,24.9663,72300.0
2010-03-23 10:45:00,41.21,41.21,40.97,40.99,227500.0,24.9603,24.9603,24.8149,24.827,227500.0
2010-03-23 10:50:00,40.99,41.03,40.88,40.9,204000.0,24.827,24.8512,24.7604,24.7725,204000.0
2010-03-23 10:55:00,40.9,40.97,40.84,40.87,108200.0,24.7725,24.8149,24.7362,24.7543,108200.0
2010-03-23 11:00:00,40.86,40.87,40.81,40.82,91200.0,24.7483,24.7543,24.718,24.724,91200.0
2010-03-23 11:05:00,40.82,40.98,40.81,40.92,132400.0,24.724,24.821,24.718,24.7846,132400.0
2010-03-23 11:10:00,40.93,41.07,40.92,41.01,90000.0,24.7907,24.8755,24.7846,24.8391,90000.0
2010-03-23 11:15:00,41.02,41.02,40.95,40.97,52000.0,24.8452,24.8452,24.8028,24.8149,52000.0
2010-03-23 11:20:00,40.97,41.14,40.97,41.13,100900.0,24.8149,24.9179,24.8149,24.9118,100900.0
2010-03-23 11:25:00,41.13,41.13,40.99,41.05,50000.0,24.9118,24.9118,24.827,24.8633,50000.0
2010-03-23 11:30:00,41.05,41.06,41.02,41.03,40100.0,24.8633,24.8694,24.8452,24.8512,40100.0
2010-03-23 11:35:00,41.03,41.12,41.01,41.12,53800.0,24.8512,24.9057,24.8391,24.9057,53800.0
2010-03-23 11:40:00,41.12,41.13,41.05,41.09,65500.0,24.9057,24.9118,24.8633,24.8876,65500.0
2010-03-23 11:45:00,41.1,41.19,41.1,41.12,145700.0,24.8936,24.9481,24.8936,24.9057,145700.0
2010-03-23 11:50:00,41.12,41.13,41.07,41.08,84300.0,24.9057,24.9118,24.8755,24.8815,84300.0
2010-03-23 11:55:00,41.09,41.18,41.08,41.18,57800.0,24.8876,24.9421,24.8815,24.9421,57800.0
2010-03-23 12:00:00,41.18,41.23,41.11,41.13,66200.0,24.9421,24.9724,24.8997,24.9118,66200.0
2010-03-23 12:05:00,41.14,41.22,41.1,41.19,71800.0,24.9179,24.9663,24.8936,24.9481,71800.0
2010-03-23 12:10:00,41.19,41.23,41.16,41.21,42900.0,24.9481,24.9724,24.93,24.9603,42900.0
2010-03-23 12:15:00,41.2,41.23,41.15,41.2,62800.0,24.9542,24.9724,24.9239,24.9542,62800.0
2010-03-23 12:20:00,41.19,41.24,41.18,41.24,91100.0,24.9481,24.9784,24.9421,24.9784,91100.0
2010-03-23 12:25:00,41.24,41.3,41.22,41.29,39800.0,24.9784,25.0148,24.9663,25.0087,39800.0
2010-03-23 12:30:00,41.3,41.32,41.27,41.29,50100.0,25.0148,25.0269,24.9966,25.0087,50100.0
2010-03-23 12:35:00,41.3,41.31,41.25,41.25,29200.0,25.0148,25.0208,24.9845,24.9845,29200.0
2010-03-23 12:40:00,41.25,41.29,41.25,41.26,29400.0,24.9845,25.0087,24.9845,24.9905,29400.0
2010-03-23 12:45:00,41.25,41.26,41.18,41.19,52500.0,24.9845,24.9905,24.9421,24.9481,52500.0
2010-03-23 12:50:00,41.19,41.28,41.17,41.27,34200.0,24.9481,25.0027,24.936,24.9966,34200.0
2010-03-23 12:55:00,41.26,41.28,41.24,41.26,35400.0,24.9905,25.0027,24.9784,24.9905,35400.0
2010-03-23 13:00:00,41.26,41.33,41.26,41.31,67300.0,24.9905,25.0329,24.9905,25.0208,67300.0
2010-03-23 13:05:00,41.31,41.33,41.26,41.28,36900.0,25.0208,25.0329,24.9905,25.0027,36900.0
2010-03-23 13:10:00,41.29,41.32,41.24,41.25,55700.0,25.0087,25.0269,24.9784,24.9845,55700.0
2010-03-23 13:15:00,41.24,41.3,41.22,41.28,38200.0,24.9784,25.0148,24.9663,25.0027,38200.0
2010-03-23 13:20:00,41.28,41.34,41.27,41.28,51200.0,25.0027,25.039,24.9966,25.0027,51200.0
2010-03-23 13:25:00,41.28,41.31,41.27,41.31,15700.0,25.0027,25.0208,24.9966,25.0208,15700.0
2010-03-23 13:30:00,41.3,41.3,41.26,41.28,24700.0,25.0148,25.0148,24.9905,25.0027,24700.0
2010-03-23 13:35:00,41.28,41.31,41.28,41.29,23600.0,25.0027,25.0208,25.0027,25.0087,23600.0
2010-03-23 13:40:00,41.29,41.33,41.27,41.3,50400.0,25.0087,25.0329,24.9966,25.0148,50400.0
2010-03-23 13:45:00,41.29,41.3,41.26,41.29,40500.0,25.0087,25.0148,24.9905,25.0087,40500.0
2010-03-23 13:50:00,41.29,41.31,41.28,41.28,26300.0,25.0087,25.0208,25.0027,25.0027,26300.0
2010-03-23 13:55:00,41.28,41.28,41.25,41.25,22300.0,25.0027,25.0027,24.9845,24.9845,22300.0
2010-03-23 14:00:00,41.25,41.28,41.24,41.28,40400.0,24.9845,25.0027,24.9784,25.0027,40400.0
2010-03-23 14:05:00,41.28,41.3,41.28,41.3,23100.0,25.0027,25.0148,25.0027,25.0148,23100.0
2010-03-23 14:10:00,41.31,41.35,41.3,41.34,58500.0,25.0208,25.0451,25.0148,25.039,58500.0
2010-03-23 14:15:00,41.34,41.42,41.34,41.41,50600.0,25.039,25.0875,25.039,25.0814,50600.0
2010-03-23 14:20:00,41.4,41.45,41.4,41.44,51800.0,25.0753,25.1056,25.0753,25.0996,51800.0
2010-03-23 14:25:00,41.43,41.47,41.42,41.44,59500.0,25.0935,25.1177,25.0875,25.0996,59500.0
2010-03-23 14:30:00,41.44,41.45,41.41,41.41,101800.0,25.0996,25.1056,25.0814,25.0814,101800.0
2010-03-23 14:35:00,41.4,41.45,41.4,41.42,56200.0,25.0753,25.1056,25.0753,25.0875,56200.0
2010-03-23 14:40:00,41.41,41.48,41.4,41.48,48700.0,25.0814,25.1238,25.0753,25.1238,48700.0
2010-03-23 14:45:00,41.48,41.48,41.43,41.46,47800.0,25.1238,25.1238,25.0935,25.1117,47800.0
2010-03-23 14:50:00,41.45,41.47,41.43,41.47,50600.0,25.1056,25.1177,25.0935,25.1177,50600.0
2010-03-23 14:55:00,41.47,41.47,41.44,41.44,139900.0,25.1177,25.1177,25.0996,25.0996,139900.0
2010-03-23 15:00:00,41.44,41.44,41.39,41.39,89200.0,25.0996,25.0996,25.0693,25.0693,89200.0
2010-03-23 15:05:00,41.39,41.41,41.3,41.39,177200.0,25.0693,25.0814,25.0148,25.0693,177200.0
2010-03-23 15:10:00,41.38,41.44,41.35,41.42,107700.0,25.0632,25.0996,25.0451,25.0875,107700.0
2010-03-23 15:15:00,41.42,41.47,41.41,41.46,130200.0,25.0875,25.1177,25.0814,25.1117,130200.0
2010-03-23 15:20:00,41.47,41.47,41.42,41.44,89900.0,25.1177,25.1177,25.0875,25.0996,89900.0
2010-03-23 15:25:00,41.43,41.48,41.43,41.48,83500.0,25.0935,25.1238,25.0935,25.1238,83500.0
2010-03-23 15:30:00,41.48,41.54,41.46,41.54,179400.0,25.1238,25.1601,25.1117,25.1601,179400.0
2010-03-23 15:35:00,41.54,41.6,41.54,41.58,127100.0,25.1601,25.1965,25.1601,25.1844,127100.0
2010-03-23 15:40:00,41.58,41.6,41.58,41.59,102100.0,25.1844,25.1965,25.1844,25.1904,102100.0
2010-03-23 15:45:00,41.6,41.6,41.51,41.51,238500.0,25.1965,25.1965,25.142,25.142,238500.0
2010-03-23 15:50:00,41.51,41.52,41.49,41.49,195800.0,25.142,25.148,25.1299,25.1299,195800.0
2010-03-23 15:55:00,41.5,41.5,41.46,41.49,295200.0,25.1359,25.1359,25.1117,25.1299,295200.0
2010-03-24 09:30:00,41.45,41.55,41.32,41.43,178300.0,25.1056,25.1662,25.0269,25.0935,178300.0
2010-03-24 09:35:00,41.42,41.45,41.34,41.41,108000.0,25.0875,25.1056,25.039,25.0814,108000.0
2010-03-24 09:40:00,41.42,41.45,41.33,41.39,74700.0,25.0875,25.1056,25.0329,25.0693,74700.0
2010-03-24 09:45:00,41.4,41.45,41.31,41.32,76200.0,25.0753,25.1056,25.0208,25.0269,76200.0
2010-03-24 09:50:00,41.32,41.38,41.26,41.28,92300.0,25.0269,25.0632,24.9905,25.0027,92300.0
2010-03-24 09:55:00,41.28,41.32,41.26,41.28,60100.0,25.0027,25.0269,24.9905,25.0027,60100.0
2010-03-24 10:00:00,41.28,41.29,41.2,41.24,84200.0,25.0027,25.0087,24.9542,24.9784,84200.0
2010-03-24 10:05:00,41.24,41.28,41.19,41.26,76400.0,24.9784,25.0027,24.9481,24.9905,76400.0
2010-03-24 10:10:00,41.26,41.31,41.19,41.21,84100.0,24.9905,25.0208,24.9481,24.9603,84100.0
2010-03-24 10:15:00,41.21,41.23,41.14,41.15,107900.0,24.9603,24.9724,24.9179,24.9239,107900.0
2010-03-24 10:20:00,41.15,41.21,41.13,41.19,96300.0,24.9239,24.9603,24.9118,24.9481,96300.0
2010-03-24 10:25:00,41.2,41.22,41.15,41.21,114700.0,24.9542,24.9663,24.9239,24.9603,114700.0
2010-03-24 10:30:00,41.19,41.32,41.16,41.31,170500.0,24.9481,25.0269,24.93,25.0208,170500.0
2010-03-24 10:35:00,41.3,41.31,41.17,41.17,76300.0,25.0148,25.0208,24.936,24.936,76300.0
2010-03-24 10:40:00,41.17,41.19,41.11,41.18,100500.0,24.936,24.9481,24.8997,24.9421,100500.0
2010-03-24 10:45:00,41.18,41.24,41.15,41.24,107100.0,24.9421,24.9784,24.9239,24.9784,107100.0
2010-03-24 10:50:00,41.24,41.24,41.17,41.2,84400.0,24.9784,24.9784,24.936,24.9542,84400.0
2010-03-24 10:55:00,41.2,41.23,41.2,41.22,55500.0,24.9542,24.9724,24.9542,24.9663,55500.0
2010-03-24 11:00:00,41.22,41.26,41.22,41.24,99400.0,24.9663,24.9905,24.9663,24.9784,99400.0
2010-03-24 11:05:00,41.24,41.26,41.2,41.22,86200.0,24.9784,24.9905,24.9542,24.9663,86200.0
2010-03-24 11:10:00,41.21,41.24,41.2,41.21,65500.0,24.9603,24.9784,24.9542,24.9603,65500.0
2010-03-24 11:15:00,41.21,41.24,41.17,41.23,118500.0,24.9603,24.9784,24.936,24.9724,118500.0
2010-03-24 11:20:00,41.22,41.32,41.18,41.3,128300.0,24.9663,25.0269,24.9421,25.0148,128300.0
2010-03-24 11:25:00,41.29,41.31,41.25,41.27,56900.0,25.0087,25.0208,24.9845,24.9966,56900.0
2010-03-24 11:30:00,41.27,41.33,41.27,41.31,86400.0,24.9966,25.0329,24.9966,25.0208,86400.0
2010-03-24 11:35:00,41.31,41.38,41.3,41.35,49100.0,25.0208,25.0632,25.0148,25.0451,49100.0
2010-03-24 11:40:00,41.36,41.46,41.35,41.45,53600.0,25.0511,25.1117,25.0451,25.1056,53600.0
2010-03-24 11:45:00,41.45,41.49,41.42,41.43,107900.0,25.1056,25.1299,25.0875,25.0935,107900.0
2010-03-24 11:50:00,41.43,41.46,41.4,41.43,72200.0,25.0935,25.1117,25.0753,25.0935,72200.0
2010-03-24 11:55:00,41.43,41.47,41.41,41.47,42100.0,25.0935,25.1177,25.0814,25.1177,42100.0
2010-03-24 12:00:00,41.46,41.49,41.45,41.46,75000.0,25.1117,25.1299,25.1056,25.1117,75000.0
2010-03-24 12:05:00,41.45,41.52,41.45,41.48,134600.0,25.1056,25.148,25.1056,25.1238,134600.0
2010-03-24 12:10:00,41.48,41.53,41.45,41.48,147900.0,25.1238,25.1541,25.1056,25.1238,147900.0
2010-03-24 12:15:00,41.48,41.49,41.45,41.47,28300.0,25.1238,25.1299,25.1056,25.1177,28300.0
2010-03-24 12:20:00,41.47,41.5,41.44,41.46,41800.0,25.1177,25.1359,25.0996,25.1117,41800.0
2010-03-24 12:25:00,41.46,41.49,41.44,41.47,41500.0,25.1117,25.1299,25.0996,25.1177,41500.0
2010-03-24 12:30:00,41.47,41.52,41.47,41.51,38800.0,25.1177,25.148,25.1177,25.142,38800.0
2010-03-24 12:35:00,41.51,41.55,41.49,41.53,99700.0,25.142,25.1662,25.1299,25.1541,99700.0
2010-03-24 12:40:00,41.53,41.53,41.49,41.52,41100.0,25.1541,25.1541,25.1299,25.148,41100.0
2010-03-24 12:45:00,41.52,41.58,41.51,41.55,73900.0,25.148,25.1844,25.142,25.1662,73900.0
2010-03-24 12:50:00,41.55,41.59,41.53,41.55,115500.0,25.1662,25.1904,25.1541,25.1662,115500.0
2010-03-24 12:55:00,41.56,41.56,41.51,41.54,23400.0,25.1722,25.1722,25.142,25.1601,23400.0
2010-03-24 13:00:00,41.54,41.54,41.42,41.43,52800.0,25.1601,25.1601,25.0875,25.0935,52800.0
2010-03-24 13:05:00,41.42,41.43,41.35,41.38,119400.0,25.0875,25.0935,25.0451,25.0632,119400.0
2010-03-24 13:10:00,41.37,41.44,41.37,41.37,34600.0,25.0572,25.0996,25.0572,25.0572,34600.0
2010-03-24 13:15:00,41.38,41.4,41.36,41.36,44000.0,25.0632,25.0753,25.0511,25.0511,44000.0
2010-03-24 13:20:00,41.37,41.41,41.35,41.4,52600.0,25.0572,25.0814,25.0451,25.0753,52600.0
2010-03-24 13:25:00,41.4,41.45,41.39,41.43,50400.0,25.0753,25.1056,25.0693,25.0935,50400.0
2010-03-24 13:30:00,41.43,41.48,41.43,41.47,73100.0,25.0935,25.1238,25.0935,25.1177,73100.0
2010-03-24 13:35:00,41.47,41.52,41.47,41.51,51400.0,25.1177,25.148,25.1177,25.142,51400.0
2010-03-24 13:40:00,41.51,41.58,41.5,41.51,99400.0,25.142,25.1844,25.1359,25.142,99400.0
2010-03-24 13:45:00,41.51,41.53,41.39,41.42,50600.0,25.142,25.1541,25.0693,25.0875,50600.0
2010-03-24 13:50:00,41.42,41.44,41.37,41.38,132000.0,25.0875,25.0996,25.0572,25.0632,132000.0
2010-03-24 13:55:00,41.38,41.39,41.35,41.39,68300.0,25.0632,25.0693,25.0451,25.0693,68300.0
2010-03-24 14:00:00,41.38,41.39,41.31,41.32,66400.0,25.0632,25.0693,25.0208,25.0269,66400.0
2010-03-24 14:05:00,41.32,41.33,41.31,41.32,117700.0,25.0269,25.0329,25.0208,25.0269,117700.0
2010-03-24 14:10:00,41.32,41.35,41.31,41.35,81500.0,25.0269,25.0451,25.0208,25.0451,81500.0
2010-03-24 14:15:00,41.35,41.4,41.34,41.38,55800.0,25.0451,25.0753,25.039,25.0632,55800.0
2010-03-24 14:20:00,41.38,41.43,41.36,41.42,46100.0,25.0632,25.0935,25.0511,25.0875,46100.0
2010-03-24 14:25:00,41.42,41.43,41.35,41.37,55700.0,25.0875,25.0935,25.0451,25.0572,55700.0
2010-03-24 14:30:00,41.38,41.4,41.36,41.36,76100.0,25.0632,25.0753,25.0511,25.0511,76100.0
2010-03-24 14:35:00,41.37,41.38,41.32,41.32,63000.0,25.0572,25.0632,25.0269,25.0269,63000.0
2010-03-24 14:40:00,41.32,41.35,41.32,41.35,48400.0,25.0269,25.0451,25.0269,25.0451,48400.0
2010-03-24 14:45:00,41.35,41.35,41.3,41.31,66400.0,25.0451,25.0451,25.0148,25.0208,66400.0
2010-03-24 14:50:00,41.31,41.31,41.25,41.26,82700.0,25.0208,25.0208,24.9845,24.9905,82700.0
2010-03-24 14:55:00,41.27,41.28,41.19,41.21,149600.0,24.9966,25.0027,24.9481,24.9603,149600.0
2010-03-24 15:00:00,41.2,41.28,41.2,41.28,90700.0,24.9542,25.0027,24.9542,25.0027,90700.0
2010-03-24 15:05:00,41.28,41.28,41.21,41.22,114900.0,25.0027,25.0027,24.9603,24.9663,114900.0
2010-03-24 15:10:00,41.22,41.23,41.14,41.18,129700.0,24.9663,24.9724,24.9179,24.9421,129700.0
2010-03-24 15:15:00,41.18,41.26,41.17,41.25,109900.0,24.9421,24.9905,24.936,24.9845,109900.0
2010-03-24 15:20:00,41.25,41.27,41.2,41.25,86200.0,24.9845,24.9966,24.9542,24.9845,86200.0
2010-03-24 15:25:00,41.25,41.26,41.14,41.15,133000.0,24.9845,24.9905,24.9179,24.9239,133000.0
2010-03-24 15:30:00,41.15,41.25,41.15,41.24,153200.0,24.9239,24.9845,24.9239,24.9784,153200.0
2010-03-24 15:35:00,41.23,41.31,41.22,41.23,206800.0,24.9724,25.0208,24.9663,24.9724,206800.0
2010-03-24 15:40:00,41.23,41.33,41.21,41.32,193200.0,24.9724,25.0329,24.9603,25.0269,193200.0
2010-03-24 15:45:00,41.32,41.33,41.22,41.28,197000.0,25.0269,25.0329,24.9663,25.0027,197000.0
2010-03-24 15:50:00,41.27,41.28,41.15,41.18,246800.0,24.9966,25.0027,24.9239,24.9421,246800.0
2010-03-24 15:55:00,41.17,41.25,41.17,41.21,243400.0,24.936,24.9845,24.936,24.9603,243400.0
2010-03-25 09:30:00,44.3,44.6,44.1,44.4,1916800.0,26.8318,27.0135,26.7107,26.8924,1916800.0
2010-03-25 09:35:00,44.4,44.4,43.91,44.03,851800.0,26.8924,26.8924,26.5956,26.6683,851800.0
2010-03-25 09:40:00,44.02,44.22,43.87,43.95,624000.0,26.6622,26.7834,26.5714,26.6198,624000.0
2010-03-25 09:45:00,43.96,44.28,43.96,44.19,605200.0,26.6259,26.8197,26.6259,26.7652,605200.0
2010-03-25 09:50:00,44.19,44.7,44.18,44.6,1161600.0,26.7652,27.0741,26.7591,27.0135,1161600.0
2010-03-25 09:55:00,44.59,44.79,44.54,44.59,791600.0,27.0075,27.1286,26.9772,27.0075,791600.0
2010-03-25 10:00:00,44.58,44.65,44.3,44.31,784300.0,27.0014,27.0438,26.8318,26.8379,784300.0
2010-03-25 10:05:00,44.31,44.48,44.23,44.4,637100.0,26.8379,26.9408,26.7894,26.8924,637100.0
2010-03-25 10:10:00,44.4,44.4,44.19,44.21,381800.0,26.8924,26.8924,26.7652,26.7773,381800.0
2010-03-25 10:15:00,44.21,44.33,44.15,44.28,290300.0,26.7773,26.85,26.741,26.8197,290300.0
2010-03-25 10:20:00,44.28,44.31,44.15,44.18,297100.0,26.8197,26.8379,26.741,26.7591,297100.0
2010-03-25 10:25:00,44.18,44.25,44.16,44.22,179400.0,26.7591,26.8015,26.747,26.7834,179400.0
2010-03-25 10:30:00,44.21,44.22,44.06,44.12,330000.0,26.7773,26.7834,26.6865,26.7228,330000.0
2010-03-25 10:35:00,44.12,44.16,43.93,44.0,879200.0,26.7228,26.747,26.6077,26.6501,879200.0
2010-03-25 10:40:00,44.0,44.05,43.88,44.01,456800.0,26.6501,26.6804,26.5774,26.6562,456800.0
2010-03-25 10:45:00,44.0,44.02,43.92,43.92,329000.0,26.6501,26.6622,26.6017,26.6017,329000.0
2010-03-25 10:50:00,43.93,43.93,43.78,43.78,383700.0,26.6077,26.6077,26.5169,26.5169,383700.0
2010-03-25 10:55:00,43.78,43.83,43.65,43.65,481300.0,26.5169,26.5472,26.4381,26.4381,481300.0
2010-03-25 11:00:00,43.65,43.8,43.6,43.69,534500.0,26.4381,26.529,26.4078,26.4624,534500.0
2010-03-25 11:05:00,43.69,43.86,43.6,43.86,365400.0,26.4624,26.5653,26.4078,26.5653,365400.0
2010-03-25 11:10:00,43.85,44.04,43.83,43.95,532400.0,26.5593,26.6743,26.5472,26.6198,532400.0
2010-03-25 11:15:00,43.95,43.98,43.75,43.8,343200.0,26.6198,26.638,26.4987,26.529,343200.0
2010-03-25 11:20:00,43.8,43.84,43.61,43.61,385600.0,26.529,26.5532,26.4139,26.4139,385600.0
2010-03-25 11:25:00,43.61,43.63,43.45,43.52,763400.0,26.4139,26.426,26.317,26.3594,763400.0
2010-03-25 11:30:00,43.53,43.64,43.45,43.45,340800.0,26.3654,26.4321,26.317,26.317,340800.0
2010-03-25 11:35:00,43.45,43.45,42.82,42.99,1319300.0,26.317,26.317,25.9354,26.0384,1319300.0
2010-03-25 11:40:00,43.0,43.17,42.95,43.17,669100.0,26.0444,26.1474,26.0141,26.1474,669100.0
2010-03-25 11:45:00,43.17,43.24,43.01,43.17,248600.0,26.1474,26.1898,26.0505,26.1474,248600.0
2010-03-25 11:50:00,43.16,43.26,43.1,43.24,251700.0,26.1413,26.2019,26.105,26.1898,251700.0
2010-03-25 11:55:00,43.24,43.29,43.12,43.2,256600.0,26.1898,26.2201,26.1171,26.1656,256600.0
2010-03-25 12:00:00,43.21,43.32,43.19,43.3,191800.0,26.1716,26.2383,26.1595,26.2261,191800.0
2010-03-25 12:05:00,43.3,43.42,43.26,43.26,268600.0,26.2261,26.2988,26.2019,26.2019,268600.0
2010-03-25 12:10:00,43.26,43.3,43.25,43.27,97800.0,26.2019,26.2261,26.1959,26.208,97800.0
2010-03-25 12:15:00,43.26,43.34,43.26,43.3,88700.0,26.2019,26.2504,26.2019,26.2261,88700.0
2010-03-25 12:20:00,43.31,43.32,43.26,43.26,106300.0,26.2322,26.2383,26.2019,26.2019,106300.0
2010-03-25 12:25:00,43.26,43.29,43.26,43.28,133600.0,26.2019,26.2201,26.2019,26.214,133600.0
2010-03-25 12:30:00,43.28,43.29,43.27,43.28,107400.0,26.214,26.2201,26.208,26.214,107400.0
2010-03-25 12:35:00,43.28,43.38,43.28,43.37,165500.0,26.214,26.2746,26.214,26.2685,165500.0
2010-03-25 12:40:00,43.38,43.45,43.35,43.39,197800.0,26.2746,26.317,26.2564,26.2807,197800.0
2010-03-25 12:45:00,43.39,43.4,43.37,43.39,116600.0,26.2807,26.2867,26.2685,26.2807,116600.0
2010-03-25 12:50:00,43.4,43.45,43.37,43.39,255000.0,26.2867,26.317,26.2685,26.2807,255000.0
2010-03-25 12:55:00,43.39,43.41,43.38,43.41,67800.0,26.2807,26.2928,26.2746,26.2928,67800.0
2010-03-25 13:00:00,43.41,43.41,43.35,43.37,97500.0,26.2928,26.2928,26.2564,26.2685,97500.0
2010-03-25 13:05:00,43.37,43.38,43.28,43.31,187800.0,26.2685,26.2746,26.214,26.2322,187800.0
2010-03-25 13:10:00,43.31,43.35,43.3,43.31,79200.0,26.2322,26.2564,26.2261,26.2322,79200.0
2010-03-25 13:15:00,43.31,43.32,43.29,43.3,105500.0,26.2322,26.2383,26.2201,26.2261,105500.0
2010-03-25 13:20:00,43.29,43.33,43.29,43.3,102500.0,26.2201,26.2443,26.2201,26.2261,102500.0
2010-03-25 13:25:00,43.3,43.37,43.3,43.3,148300.0,26.2261,26.2685,26.2261,26.2261,148300.0
2010-03-25 13:30:00,43.31,43.33,43.29,43.31,285800.0,26.2322,26.2443,26.2201,26.2322,285800.0
2010-03-25 13:35:00,43.3,43.34,43.3,43.33,97700.0,26.2261,26.2504,26.2261,26.2443,97700.0
2010-03-25 13:40:00,43.34,43.35,43.31,43.32,90500.0,26.2504,26.2564,26.2322,26.2383,90500.0
2010-03-25 13:45:00,43.32,43.33,43.29,43.3,206400.0,26.2383,26.2443,26.2201,26.2261,206400.0
2010-03-25 13:50:00,43.31,43.33,43.3,43.31,178900.0,26.2322,26.2443,26.2261,26.2322,178900.0
2010-03-25 13:55:00,43.3,43.35,43.3,43.32,176100.0,26.2261,26.2564,26.2261,26.2383,176100.0
2010-03-25 14:00:00,43.32,43.4,43.32,43.32,87700.0,26.2383,26.2867,26.2383,26.2383,87700.0
2010-03-25 14:05:00,43.32,43.34,43.21,43.24,230700.0,26.2383,26.2504,26.1716,26.1898,230700.0
2010-03-25 14:10:00,43.23,43.24,43.07,43.15,429100.0,26.1837,26.1898,26.0868,26.1353,429100.0
2010-03-25 14:15:00,43.15,43.19,43.08,43.15,260300.0,26.1353,26.1595,26.0929,26.1353,260300.0
2010-03-25 14:20:00,43.17,43.2,43.05,43.06,191900.0,26.1474,26.1656,26.0747,26.0808,191900.0
2010-03-25 14:25:00,43.05,43.15,43.05,43.1,161800.0,26.0747,26.1353,26.0747,26.105,161800.0
2010-03-25 14:30:00,43.1,43.24,43.07,43.17,262600.0,26.105,26.1898,26.0868,26.1474,262600.0
2010-03-25 14:35:00,43.17,43.17,43.1,43.13,175900.0,26.1474,26.1474,26.105,26.1232,175900.0
2010-03-25 14:40:00,43.14,43.16,43.05,43.11,145400.0,26.1292,26.1413,26.0747,26.1111,145400.0
2010-03-25 14:45:00,43.11,43.14,42.95,42.97,152700.0,26.1111,26.1292,26.0141,26.0263,152700.0
2010-03-25 14:50:00,42.96,43.09,42.94,43.02,150000.0,26.0202,26.0989,26.0081,26.0565,150000.0
2010-03-25 14:55:00,43.01,43.04,42.88,42.89,146700.0,26.0505,26.0687,25.9718,25.9778,146700.0
2010-03-25 15:00:00,42.89,43.01,42.88,42.97,158800.0,25.9778,26.0505,25.9718,26.0263,158800.0
2010-03-25 15:05:00,42.97,42.98,42.85,42.91,196400.0,26.0263,26.0323,25.9536,25.9899,196400.0
2010-03-25 15:10:00,42.91,43.03,42.88,43.01,177800.0,25.9899,26.0626,25.9718,26.0505,177800.0
2010-03-25 15:15:00,43.0,43.02,42.93,42.95,87800.0,26.0444,26.0565,26.002,26.0141,87800.0
2010-03-25 15:20:00,42.95,42.99,42.9,42.95,118300.0,26.0141,26.0384,25.9839,26.0141,118300.0
2010-03-25 15:25:00,42.95,43.06,42.94,42.97,270800.0,26.0141,26.0808,26.0081,26.0263,270800.0
2010-03-25 15:30:00,42.97,42.99,42.93,42.95,206200.0,26.0263,26.0384,26.002,26.0141,206200.0
2010-03-25 15:35:00,42.96,42.97,42.89,42.94,289400.0,26.0202,26.0263,25.9778,26.0081,289400.0
2010-03-25 15:40:00,42.94,42.94,42.75,42.8,439900.0,26.0081,26.0081,25.893,25.9233,439900.0
2010-03-25 15:45:00,42.8,42.8,42.66,42.67,302400.0,25.9233,25.9233,25.8385,25.8446,302400.0
2010-03-25 15:50:00,42.66,42.82,42.64,42.79,255700.0,25.8385,25.9354,25.8264,25.9172,255700.0
2010-03-25 15:55:00,42.79,42.8,42.65,42.67,336100.0,25.9172,25.9233,25.8324,25.8446,336100.0
2010-03-26 09:30:00,42.65,43.1,42.56,43.09,554100.0,25.8324,26.105,25.7779,26.0989,554100.0
2010-03-26 09:35:00,43.09,43.38,43.01,43.06,511100.0,26.0989,26.2746,26.0505,26.0808,511100.0
2010-03-26 09:40:00,43.06,43.11,42.97,43.11,328200.0,26.0808,26.1111,26.0263,26.1111,328200.0
2010-03-26 09:45:00,43.1,43.22,43.06,43.15,297900.0,26.105,26.1777,26.0808,26.1353,297900.0
2010-03-26 09:50:00,43.15,43.24,43.13,43.19,201500.0,26.1353,26.1898,26.1232,26.1595,201500.0
2010-03-26 09:55:00,43.18,43.31,43.12,43.29,233200.0,26.1535,26.2322,26.1171,26.2201,233200.0
2010-03-26 10:00:00,43.28,43.47,43.26,43.43,230300.0,26.214,26.3291,26.2019,26.3049,230300.0
2010-03-26 10:05:00,43.43,43.44,43.37,43.4,202400.0,26.3049,26.3109,26.2685,26.2867,202400.0
2010-03-26 10:10:00,43.39,43.45,43.36,43.4,120100.0,26.2807,26.317,26.2625,26.2867,120100.0
2010-03-26 10:15:00,43.41,43.45,43.38,43.39,136700.0,26.2928,26.317,26.2746,26.2807,136700.0
2010-03-26 10:20:00,43.38,43.41,43.33,43.37,146500.0,26.2746,26.2928,26.2443,26.2685,146500.0
2010-03-26 10:25:00,43.38,43.41,43.29,43.33,190200.0,26.2746,26.2928,26.2201,26.2443,190200.0
2010-03-26 10:30:00,43.34,43.34,43.15,43.15,192400.0,26.2504,26.2504,26.1353,26.1353,192400.0
2010-03-26 10:35:00,43.16,43.22,43.12,43.21,200100.0,26.1413,26.1777,26.1171,26.1716,200100.0
2010-03-26 10:40:00,43.2,43.26,43.13,43.25,161600.0,26.1656,26.2019,26.1232,26.1959,161600.0
2010-03-26 10:45:00,43.26,43.33,43.25,43.27,92600.0,26.2019,26.2443,26.1959,26.208,92600.0
2010-03-26 10:50:00,43.28,43.32,43.25,43.25,75300.0,26.214,26.2383,26.1959,26.1959,75300.0
2010-03-26 10:55:00,43.26,43.31,43.2,43.23,90800.0,26.2019,26.2322,26.1656,26.1837,90800.0
2010-03-26 11:00:00,43.24,43.3,43.2,43.3,102900.0,26.1898,26.2261,26.1656,26.2261,102900.0
2010-03-26 11:05:00,43.29,43.41,43.24,43.33,104800.0,26.2201,26.2928,26.1898,26.2443,104800.0
2010-03-26 11:10:00,43.34,43.38,43.32,43.35,47000.0,26.2504,26.2746,26.2383,26.2564,47000.0
2010-03-26 11:15:00,43.34,43.41,43.34,43.37,105100.0,26.2504,26.2928,26.2504,26.2685,105100.0
2010-03-26 11:20:00,43.38,43.4,43.31,43.35,70600.0,26.2746,26.2867,26.2322,26.2564,70600.0
2010-03-26 11:25:00,43.34,43.38,43.29,43.31,91400.0,26.2504,26.2746,26.2201,26.2322,91400.0
2010-03-26 11:30:00,43.32,43.36,43.27,43.35,67000.0,26.2383,26.2625,26.208,26.2564,67000.0
2010-03-26 11:35:00,43.34,43.35,43.28,43.28,39300.0,26.2504,26.2564,26.214,26.214,39300.0
2010-03-26 11:40:00,43.29,43.31,43.25,43.26,76100.0,26.2201,26.2322,26.1959,26.2019,76100.0
2010-03-26 11:45:00,43.26,43.29,43.25,43.28,65300.0,26.2019,26.2201,26.1959,26.214,65300.0
2010-03-26 11:50:00,43.28,43.29,43.21,43.25,102500.0,26.214,26.2201,26.1716,26.1959,102500.0
2010-03-26 11:55:00,43.25,43.26,43.22,43.23,91400.0,26.1959,26.2019,26.1777,26.1837,91400.0
2010-03-26 12:00:00,43.23,43.3,43.23,43.3,62600.0,26.1837,26.2261,26.1837,26.2261,62600.0
2010-03-26 12:05:00,43.3,43.31,43.28,43.28,146500.0,26.2261,26.2322,26.214,26.214,146500.0
2010-03-26 12:10:00,43.28,43.3,43.24,43.27,56600.0,26.214,26.2261,26.1898,26.208,56600.0
2010-03-26 12:15:00,43.27,43.31,43.27,43.3,53100.0,26.208,26.2322,26.208,26.2261,53100.0
2010-03-26 12:20:00,43.29,43.3,43.2,43.29,139600.0,26.2201,26.2261,26.1656,26.2201,139600.0
2010-03-26 12:25:00,43.28,43.3,43.2,43.23,88300.0,26.214,26.2261,26.1656,26.1837,88300.0
2010-03-26 12:30:00,43.22,43.24,43.18,43.18,89500.0,26.1777,26.1898,26.1535,26.1535,89500.0
2010-03-26 12:35:00,43.19,43.21,43.16,43.19,72100.0,26.1595,26.1716,26.1413,26.1595,72100.0
2010-03-26 12:40:00,43.21,43.23,43.18,43.2,67300.0,26.1716,26.1837,26.1535,26.1656,67300.0
2010-03-26 12:45:00,43.19,43.19,43.1,43.11,78500.0,26.1595,26.1595,26.105,26.1111,78500.0
2010-03-26 12:50:00,43.11,43.19,43.06,43.07,96500.0,26.1111,26.1595,26.0808,26.0868,96500.0
2010-03-26 12:55:00,43.07,43.08,42.98,43.0,177100.0,26.0868,26.0929,26.0323,26.0444,177100.0
2010-03-26 13:00:00,43.0,43.03,43.0,43.01,90500.0,26.0444,26.0626,26.0444,26.0505,90500.0
2010-03-26 13:05:00,43.01,43.04,42.99,43.02,198500.0,26.0505,26.0687,26.0384,26.0565,198500.0
2010-03-26 13:10:00,43.02,43.09,43.0,43.08,107600.0,26.0565,26.0989,26.0444,26.0929,107600.0
2010-03-26 13:15:00,43.1,43.13,43.02,43.03,148800.0,26.105,26.1232,26.0565,26.0626,148800.0
2010-03-26 13:20:00,43.03,43.03,42.98,43.0,131400.0,26.0626,26.0626,26.0323,26.0444,131400.0
2010-03-26 13:25:00,43.0,43.03,43.0,43.0,91800.0,26.0444,26.0626,26.0444,26.0444,91800.0
2010-03-26 13:30:00,43.0,43.03,43.0,43.0,111100.0,26.0444,26.0626,26.0444,26.0444,111100.0
2010-03-26 13:35:00,43.01,43.03,43.0,43.03,145300.0,26.0505,26.0626,26.0444,26.0626,145300.0
2010-03-26 13:40:00,43.03,43.08,43.01,43.04,80800.0,26.0626,26.0929,26.0505,26.0687,80800.0
2010-03-26 13:45:00,43.03,43.04,43.0,43.01,64700.0,26.0626,26.0687,26.0444,26.0505,64700.0
2010-03-26 13:50:00,43.02,43.04,43.0,43.0,64900.0,26.0565,26.0687,26.0444,26.0444,64900.0
2010-03-26 13:55:00,43.01,43.06,42.99,43.0,95200.0,26.0505,26.0808,26.0384,26.0444,95200.0
2010-03-26 14:00:00,43.0,43.01,42.91,42.92,184000.0,26.0444,26.0505,25.9899,25.996,184000.0
2010-03-26 14:05:00,42.92,43.06,42.91,43.05,94700.0,25.996,26.0808,25.9899,26.0747,94700.0
2010-03-26 14:10:00,43.04,43.04,42.96,42.97,58100.0,26.0687,26.0687,26.0202,26.0263,58100.0
2010-03-26 14:15:00,42.97,43.05,42.92,43.01,72200.0,26.0263,26.0747,25.996,26.0505,72200.0
2010-03-26 14:20:00,43.01,43.05,42.96,42.99,47600.0,26.0505,26.0747,26.0202,26.0384,47600.0
2010-03-26 14:25:00,42.99,43.2,42.98,43.14,69900.0,26.0384,26.1656,26.0323,26.1292,69900.0
2010-03-26 14:30:00,43.14,43.17,43.1,43.15,92800.0,26.1292,26.1474,26.105,26.1353,92800.0
2010-03-26 14:35:00,43.16,43.22,43.14,43.19,112100.0,26.1413,26.1777,26.1292,26.1595,112100.0
2010-03-26 14:40:00,43.19,43.2,43.12,43.12,80200.0,26.1595,26.1656,26.1171,26.1171,80200.0
2010-03-26 14:45:00,43.13,43.17,43.1,43.15,41000.0,26.1232,26.1474,26.105,26.1353,41000.0
2010-03-26 14:50:00,43.15,43.18,43.1,43.15,59100.0,26.1353,26.1535,26.105,26.1353,59100.0
2010-03-26 14:55:00,43.14,43.15,43.07,43.11,61100.0,26.1292,26.1353,26.0868,26.1111,61100.0
2010-03-26 15:00:00,43.12,43.12,43.04,43.07,41800.0,26.1171,26.1171,26.0687,26.0868,41800.0
2010-03-26 15:05:00,43.06,43.1,43.04,43.04,65000.0,26.0808,26.105,26.0687,26.0687,65000.0
2010-03-26 15:10:00,43.04,43.09,43.01,43.08,47200.0,26.0687,26.0989,26.0505,26.0929,47200.0
2010-03-26 15:15:00,43.09,43.1,43.0,43.0,66900.0,26.0989,26.105,26.0444,26.0444,66900.0
2010-03-26 15:20:00,43.01,43.01,42.99,43.0,134000.0,26.0505,26.0505,26.0384,26.0444,134000.0
2010-03-26 15:25:00,43.0,43.09,43.0,43.07,97800.0,26.0444,26.0989,26.0444,26.0868,97800.0
2010-03-26 15:30:00,43.07,43.08,43.06,43.06,93400.0,26.0868,26.0929,26.0808,26.0808,93400.0
2010-03-26 15:35:00,43.06,43.15,43.05,43.08,173800.0,26.0808,26.1353,26.0747,26.0929,173800.0
2010-03-26 15:40:00,43.09,43.12,43.08,43.11,188800.0,26.0989,26.1171,26.0929,26.1111,188800.0
2010-03-26 15:45:00,43.1,43.1,43.01,43.03,270300.0,26.105,26.105,26.0505,26.0626,270300.0
2010-03-26 15:50:00,43.03,43.14,43.03,43.08,185500.0,26.0626,26.1292,26.0626,26.0929,185500.0
2010-03-26 15:55:00,43.07,43.13,43.07,43.13,236600.0,26.0868,26.1232,26.0868,26.1232,236600.0
2010-03-29 09:30:00,43.42,43.42,43.29,43.37,160900.0,26.2988,26.2988,26.2201,26.2685,160900.0
2010-03-29 09:35:00,43.37,43.37,43.17,43.17,75700.0,26.2685,26.2685,26.1474,26.1474,75700.0
2010-03-29 09:40:00,43.18,43.26,43.13,43.2,65300.0,26.1535,26.2019,26.1232,26.1656,65300.0
2010-03-29 09:45:00,43.21,43.27,43.13,43.13,55600.0,26.1716,26.208,26.1232,26.1232,55600.0
2010-03-29 09:50:00,43.14,43.15,42.87,42.89,118100.0,26.1292,26.1353,25.9657,25.9778,118100.0
2010-03-29 09:55:00,42.89,42.9,42.71,42.71,247400.0,25.9778,25.9839,25.8688,25.8688,247400.0
2010-03-29 10:00:00,42.72,42.81,42.52,42.53,215100.0,25.8748,25.9294,25.7537,25.7598,215100.0
2010-03-29 10:05:00,42.52,42.75,42.51,42.72,158300.0,25.7537,25.893,25.7476,25.8748,158300.0
2010-03-29 10:10:00,42.72,42.75,42.56,42.56,133500.0,25.8748,25.893,25.7779,25.7779,133500.0
2010-03-29 10:15:00,42.56,42.59,42.45,42.49,204400.0,25.7779,25.7961,25.7113,25.7355,204400.0
2010-03-29 10:20:00,42.49,42.51,42.41,42.47,143400.0,25.7355,25.7476,25.6871,25.7234,143400.0
2010-03-29 10:25:00,42.48,42.55,42.47,42.54,122700.0,25.7295,25.7719,25.7234,25.7658,122700.0
2010-03-29 10:30:00,42.53,42.6,42.45,42.58,112300.0,25.7598,25.8022,25.7113,25.79,112300.0
2010-03-29 10:35:00,42.57,42.64,42.57,42.58,257600.0,25.784,25.8264,25.784,25.79,257600.0
2010-03-29 10:40:00,42.58,42.62,42.57,42.59,135400.0,25.79,25.8143,25.784,25.7961,135400.0
2010-03-29 10:45:00,42.59,42.62,42.58,42.6,117300.0,25.7961,25.8143,25.79,25.8022,117300.0
2010-03-29 10:50:00,42.59,42.61,42.58,42.6,127500.0,25.7961,25.8082,25.79,25.8022,127500.0
2010-03-29 10:55:00,42.6,42.67,42.59,42.63,120700.0,25.8022,25.8446,25.7961,25.8203,120700.0
2010-03-29 11:00:00,42.62,42.7,42.62,42.67,64400.0,25.8143,25.8627,25.8143,25.8446,64400.0
2010-03-29 11:05:00,42.68,42.7,42.64,42.69,45800.0,25.8506,25.8627,25.8264,25.8567,45800.0
2010-03-29 11:10:00,42.69,42.72,42.59,42.62,102300.0,25.8567,25.8748,25.7961,25.8143,102300.0
2010-03-29 11:15:00,42.62,42.64,42.59,42.63,39200.0,25.8143,25.8264,25.7961,25.8203,39200.0
2010-03-29 11:20:00,42.64,42.71,42.61,42.71,118000.0,25.8264,25.8688,25.8082,25.8688,118000.0
2010-03-29 11:25:00,42.71,42.83,42.71,42.82,104800.0,25.8688,25.9415,25.8688,25.9354,104800.0
2010-03-29 11:30:00,42.82,42.85,42.75,42.75,148300.0,25.9354,25.9536,25.893,25.893,148300.0
2010-03-29 11:35:00,42.76,42.76,42.58,42.67,115800.0,25.8991,25.8991,25.79,25.8446,115800.0
2010-03-29 11:40:00,42.67,42.72,42.64,42.68,64600.0,25.8446,25.8748,25.8264,25.8506,64600.0
2010-03-29 11:45:00,42.68,42.74,42.68,42.73,38400.0,25.8506,25.887,25.8506,25.8809,38400.0
2010-03-29 11:50:00,42.74,42.75,42.71,42.75,45400.0,25.887,25.893,25.8688,25.893,45400.0
2010-03-29 11:55:00,42.75,42.78,42.73,42.77,81700.0,25.893,25.9112,25.8809,25.9051,81700.0
2010-03-29 12:00:00,42.77,42.83,42.77,42.83,73800.0,25.9051,25.9415,25.9051,25.9415,73800.0
2010-03-29 12:05:00,42.83,42.89,42.82,42.86,78700.0,25.9415,25.9778,25.9354,25.9596,78700.0
2010-03-29 12:10:00,42.85,42.88,42.84,42.87,45400.0,25.9536,25.9718,25.9475,25.9657,45400.0
2010-03-29 12:15:00,42.86,42.87,42.82,42.84,36400.0,25.9596,25.9657,25.9354,25.9475,36400.0
2010-03-29 12:20:00,42.83,42.86,42.82,42.86,40600.0,25.9415,25.9596,25.9354,25.9596,40600.0
2010-03-29 12:25:00,42.86,42.91,42.85,42.9,52400.0,25.9596,25.9899,25.9536,25.9839,52400.0
2010-03-29 12:30:00,42.9,42.91,42.82,42.85,40900.0,25.9839,25.9899,25.9354,25.9536,40900.0
2010-03-29 12:35:00,42.85,42.86,42.83,42.83,17200.0,25.9536,25.9596,25.9415,25.9415,17200.0
2010-03-29 12:40:00,42.84,42.88,42.81,42.87,67900.0,25.9475,25.9718,25.9294,25.9657,67900.0
2010-03-29 12:45:00,42.85,42.85,42.81,42.82,43100.0,25.9536,25.9536,25.9294,25.9354,43100.0
2010-03-29 12:50:00,42.83,42.91,42.81,42.9,164400.0,25.9415,25.9899,25.9294,25.9839,164400.0
2010-03-29 12:55:00,42.9,42.9,42.78,42.8,57800.0,25.9839,25.9839,25.9112,25.9233,57800.0
2010-03-29 13:00:00,42.79,42.82,42.77,42.8,59800.0,25.9172,25.9354,25.9051,25.9233,59800.0
2010-03-29 13:05:00,42.79,42.81,42.76,42.76,36600.0,25.9172,25.9294,25.8991,25.8991,36600.0
2010-03-29 13:10:00,42.77,42.81,42.76,42.78,55100.0,25.9051,25.9294,25.8991,25.9112,55100.0
2010-03-29 13:15:00,42.78,42.79,42.76,42.78,49900.0,25.9112,25.9172,25.8991,25.9112,49900.0
2010-03-29 13:20:00,42.79,42.85,42.78,42.84,71000.0,25.9172,25.9536,25.9112,25.9475,71000.0
2010-03-29 13:25:00,42.84,42.85,42.82,42.84,43600.0,25.9475,25.9536,25.9354,25.9475,43600.0
2010-03-29 13:30:00,42.84,42.84,42.83,42.84,65600.0,25.9475,25.9475,25.9415,25.9475,65600.0
2010-03-29 13:35:00,42.84,42.84,42.81,42.82,71700.0,25.9475,25.9475,25.9294,25.9354,71700.0
2010-03-29 13:40:00,42.82,42.84,42.81,42.83,42700.0,25.9354,25.9475,25.9294,25.9415,42700.0
2010-03-29 13:45:00,42.84,42.9,42.83,42.9,45400.0,25.9475,25.9839,25.9415,25.9839,45400.0
2010-03-29 13:50:00,42.9,42.93,42.88,42.93,43700.0,25.9839,26.002,25.9718,26.002,43700.0
2010-03-29 13:55:00,42.93,43.0,42.92,42.99,85600.0,26.002,26.0444,25.996,26.0384,85600.0
2010-03-29 14:00:00,42.99,42.99,42.91,42.97,43600.0,26.0384,26.0384,25.9899,26.0263,43600.0
2010-03-29 14:05:00,42.98,42.99,42.93,42.98,44900.0,26.0323,26.0384,26.002,26.0323,44900.0
2010-03-29 14:10:00,42.99,43.02,42.97,43.02,64000.0,26.0384,26.0565,26.0263,26.0565,64000.0
2010-03-29 14:15:00,43.02,43.05,42.99,43.05,74700.0,26.0565,26.0747,26.0384,26.0747,74700.0
2010-03-29 14:20:00,43.05,43.05,42.96,43.02,93800.0,26.0747,26.0747,26.0202,26.0565,93800.0
2010-03-29 14:25:00,43.02,43.03,42.95,42.96,48400.0,26.0565,26.0626,26.0141,26.0202,48400.0
2010-03-29 14:30:00,42.95,42.99,42.95,42.98,65200.0,26.0141,26.0384,26.0141,26.0323,65200.0
2010-03-29 14:35:00,42.98,42.99,42.92,42.94,49400.0,26.0323,26.0384,25.996,26.0081,49400.0
2010-03-29 14:40:00,42.93,42.94,42.9,42.9,33200.0,26.002,26.0081,25.9839,25.9839,33200.0
2010-03-29 14:45:00,42.9,42.92,42.88,42.89,45300.0,25.9839,25.996,25.9718,25.9778,45300.0
2010-03-29 14:50:00,42.9,42.95,42.89,42.94,54000.0,25.9839,26.0141,25.9778,26.0081,54000.0
2010-03-29 14:55:00,42.94,42.97,42.92,42.93,58500.0,26.0081,26.0263,25.996,26.002,58500.0
2010-03-29 15:00:00,42.95,42.97,42.9,42.91,49200.0,26.0141,26.0263,25.9839,25.9899,49200.0
2010-03-29 15:05:00,42.91,42.91,42.9,42.91,20800.0,25.9899,25.9899,25.9839,25.9899,20800.0
2010-03-29 15:10:00,42.9,42.91,42.89,42.91,46700.0,25.9839,25.9899,25.9778,25.9899,46700.0
2010-03-29 15:15:00,42.91,42.93,42.89,42.89,82000.0,25.9899,26.002,25.9778,25.9778,82000.0
2010-03-29 15:20:00,42.89,42.91,42.87,42.88,61600.0,25.9778,25.9899,25.9657,25.9718,61600.0
2010-03-29 15:25:00,42.88,42.92,42.87,42.9,51700.0,25.9718,25.996,25.9657,25.9839,51700.0
2010-03-29 15:30:00,42.9,42.91,42.88,42.89,43900.0,25.9839,25.9899,25.9718,25.9778,43900.0
2010-03-29 15:35:00,42.89,42.93,42.88,42.93,105100.0,25.9778,26.002,25.9718,26.002,105100.0
2010-03-29 15:40:00,42.93,43.0,42.93,42.98,123400.0,26.002,26.0444,26.002,26.0323,123400.0
2010-03-29 15:45:00,42.98,42.99,42.95,42.97,103300.0,26.0323,26.0384,26.0141,26.0263,103300.0
2010-03-29 15:50:00,42.96,42.98,42.94,42.95,200500.0,26.0202,26.0323,26.0081,26.0141,200500.0
2010-03-29 15:55:00,42.96,43.0,42.94,42.99,234100.0,26.0202,26.0444,26.0081,26.0384,234100.0
2010-03-30 09:30:00,43.09,43.23,43.04,43.09,102400.0,26.0989,26.1837,26.0687,26.0989,102400.0
2010-03-30 09:35:00,43.09,43.13,43.03,43.09,84600.0,26.0989,26.1232,26.0626,26.0989,84600.0
2010-03-30 09:40:00,43.1,43.17,43.06,43.07,106200.0,26.105,26.1474,26.0808,26.0868,106200.0
2010-03-30 09:45:00,43.08,43.08,42.95,43.07,134300.0,26.0929,26.0929,26.0141,26.0868,134300.0
2010-03-30 09:50:00,43.06,43.11,43.01,43.01,116300.0,26.0808,26.1111,26.0505,26.0505,116300.0
2010-03-30 09:55:00,43.02,43.09,42.95,43.0,151800.0,26.0565,26.0989,26.0141,26.0444,151800.0
2010-03-30 10:00:00,43.0,43.15,42.91,43.08,122400.0,26.0444,26.1353,25.9899,26.0929,122400.0
2010-03-30 10:05:00,43.08,43.09,42.97,42.99,75500.0,26.0929,26.0989,26.0263,26.0384,75500.0
2010-03-30 10:10:00,42.99,43.01,42.97,42.97,93700.0,26.0384,26.0505,26.0263,26.0263,93700.0
2010-03-30 10:15:00,42.97,43.0,42.97,42.97,65300.0,26.0263,26.0444,26.0263,26.0263,65300.0
2010-03-30 10:20:00,42.98,43.0,42.85,42.85,89300.0,26.0323,26.0444,25.9536,25.9536,89300.0
2010-03-30 10:25:00,42.85,42.9,42.81,42.88,135400.0,25.9536,25.9839,25.9294,25.9718,135400.0
2010-03-30 10:30:00,42.88,42.9,42.81,42.81,114300.0,25.9718,25.9839,25.9294,25.9294,114300.0
2010-03-30 10:35:00,42.82,42.89,42.78,42.89,126900.0,25.9354,25.9778,25.9112,25.9778,126900.0
2010-03-30 10:40:00,42.89,42.97,42.88,42.96,109100.0,25.9778,26.0263,25.9718,26.0202,109100.0
2010-03-30 10:45:00,42.96,42.99,42.91,42.99,91100.0,26.0202,26.0384,25.9899,26.0384,91100.0
2010-03-30 10:50:00,42.98,42.99,42.84,42.84,116000.0,26.0323,26.0384,25.9475,25.9475,116000.0
2010-03-30 10:55:00,42.83,42.9,42.8,42.81,113600.0,25.9415,25.9839,25.9233,25.9294,113600.0
2010-03-30 11:00:00,42.82,42.82,42.65,42.66,156900.0,25.9354,25.9354,25.8324,25.8385,156900.0
2010-03-30 11:05:00,42.66,42.66,42.53,42.58,177900.0,25.8385,25.8385,25.7598,25.79,177900.0
2010-03-30 11:10:00,42.58,42.59,42.5,42.54,106800.0,25.79,25.7961,25.7416,25.7658,106800.0
2010-03-30 11:15:00,42.54,42.6,42.53,42.56,97000.0,25.7658,25.8022,25.7598,25.7779,97000.0
2010-03-30 11:20:00,42.56,42.57,42.42,42.46,145300.0,25.7779,25.784,25.6931,25.7174,145300.0
2010-03-30 11:25:00,42.47,42.52,42.45,42.49,87100.0,25.7234,25.7537,25.7113,25.7355,87100.0
2010-03-30 11:30:00,42.49,42.55,42.48,42.54,49400.0,25.7355,25.7719,25.7295,25.7658,49400.0
2010-03-30 11:35:00,42.54,42.58,42.5,42.57,45300.0,25.7658,25.79,25.7416,25.784,45300.0
2010-03-30 11:40:00,42.56,42.6,42.56,42.59,86400.0,25.7779,25.8022,25.7779,25.7961,86400.0
2010-03-30 11:45:00,42.59,42.6,42.52,42.58,137700.0,25.7961,25.8022,25.7537,25.79,137700.0
2010-03-30 11:50:00,42.59,42.59,42.52,42.56,136500.0,25.7961,25.7961,25.7537,25.7779,136500.0
2010-03-30 11:55:00,42.55,42.56,42.51,42.52,84100.0,25.7719,25.7779,25.7476,25.7537,84100.0
2010-03-30 12:00:00,42.53,42.56,42.52,42.56,90300.0,25.7598,25.7779,25.7537,25.7779,90300.0
2010-03-30 12:05:00,42.56,42.6,42.54,42.59,212700.0,25.7779,25.8022,25.7658,25.7961,212700.0
2010-03-30 12:10:00,42.6,42.62,42.54,42.6,125800.0,25.8022,25.8143,25.7658,25.8022,125800.0
2010-03-30 12:15:00,42.6,42.6,42.57,42.59,58600.0,25.8022,25.8022,25.784,25.7961,58600.0
2010-03-30 12:20:00,42.59,42.6,42.55,42.6,67000.0,25.7961,25.8022,25.7719,25.8022,67000.0
2010-03-30 12:25:00,42.6,42.65,42.59,42.64,89400.0,25.8022,25.8324,25.7961,25.8264,89400.0
2010-03-30 12:30:00,42.64,42.69,42.59,42.59,123600.0,25.8264,25.8567,25.7961,25.7961,123600.0
2010-03-30 12:35:00,42.59,42.6,42.56,42.56,52200.0,25.7961,25.8022,25.7779,25.7779,52200.0
2010-03-30 12:40:00,42.56,42.64,42.56,42.64,33000.0,25.7779,25.8264,25.7779,25.8264,33000.0
2010-03-30 12:45:00,42.64,42.64,42.57,42.58,38800.0,25.8264,25.8264,25.784,25.79,38800.0
2010-03-30 12:50:00,42.58,42.6,42.57,42.59,24200.0,25.79,25.8022,25.784,25.7961,24200.0
2010-03-30 12:55:00,42.59,42.61,42.56,42.58,88800.0,25.7961,25.8082,25.7779,25.79,88800.0
2010-03-30 13:00:00,42.58,42.59,42.53,42.55,56300.0,25.79,25.7961,25.7598,25.7719,56300.0
2010-03-30 13:05:00,42.56,42.58,42.53,42.57,44300.0,25.7779,25.79,25.7598,25.784,44300.0
2010-03-30 13:10:00,42.56,42.57,42.56,42.56,31000.0,25.7779,25.784,25.7779,25.7779,31000.0
2010-03-30 13:15:00,42.57,42.58,42.51,42.53,71700.0,25.784,25.79,25.7476,25.7598,71700.0
2010-03-30 13:20:00,42.53,42.56,42.53,42.53,33000.0,25.7598,25.7779,25.7598,25.7598,33000.0
2010-03-30 13:25:00,42.53,42.59,42.53,42.59,25400.0,25.7598,25.7961,25.7598,25.7961,25400.0
2010-03-30 13:30:00,42.59,42.59,42.53,42.54,50000.0,25.7961,25.7961,25.7598,25.7658,50000.0
2010-03-30 13:35:00,42.53,42.57,42.53,42.54,36300.0,25.7598,25.784,25.7598,25.7658,36300.0
2010-03-30 13:40:00,42.53,42.54,42.52,42.53,30200.0,25.7598,25.7658,25.7537,25.7598,30200.0
2010-03-30 13:45:00,42.53,42.57,42.52,42.56,58000.0,25.7598,25.784,25.7537,25.7779,58000.0
2010-03-30 13:50:00,42.56,42.61,42.56,42.6,41500.0,25.7779,25.8082,25.7779,25.8022,41500.0
2010-03-30 13:55:00,42.6,42.62,42.59,42.6,59700.0,25.8022,25.8143,25.7961,25.8022,59700.0
2010-03-30 14:00:00,42.6,42.61,42.59,42.61,32200.0,25.8022,25.8082,25.7961,25.8082,32200.0
2010-03-30 14:05:00,42.61,42.61,42.58,42.6,47400.0,25.8082,25.8082,25.79,25.8022,47400.0
2010-03-30 14:10:00,42.59,42.6,42.57,42.58,42100.0,25.7961,25.8022,25.784,25.79,42100.0
2010-03-30 14:15:00,42.58,42.58,42.55,42.55,49600.0,25.79,25.79,25.7719,25.7719,49600.0
2010-03-30 14:20:00,42.55,42.59,42.55,42.58,51100.0,25.7719,25.7961,25.7719,25.79,51100.0
2010-03-30 14:25:00,42.58,42.6,42.57,42.6,56000.0,25.79,25.8022,25.784,25.8022,56000.0
2010-03-30 14:30:00,42.6,42.6,42.58,42.59,95200.0,25.8022,25.8022,25.79,25.7961,95200.0
2010-03-30 14:35:00,42.59,42.6,42.58,42.59,102200.0,25.7961,25.8022,25.79,25.7961,102200.0
2010-03-30 14:40:00,42.59,42.6,42.58,42.59,54400.0,25.7961,25.8022,25.79,25.7961,54400.0
2010-03-30 14:45:00,42.59,42.63,42.59,42.62,44500.0,25.7961,25.8203,25.7961,25.8143,44500.0
2010-03-30 14:50:00,42.63,42.63,42.59,42.59,45000.0,25.8203,25.8203,25.7961,25.7961,45000.0
2010-03-30 14:55:00,42.59,42.62,42.59,42.6,46600.0,25.7961,25.8143,25.7961,25.8022,46600.0
2010-03-30 15:00:00,42.61,42.71,42.6,42.67,68800.0,25.8082,25.8688,25.8022,25.8446,68800.0
2010-03-30 15:05:00,42.67,42.7,42.67,42.7,57200.0,25.8446,25.8627,25.8446,25.8627,57200.0
2010-03-30 15:10:00,42.7,42.71,42.69,42.7,66500.0,25.8627,25.8688,25.8567,25.8627,66500.0
2010-03-30 15:15:00,42.69,42.73,42.69,42.69,44900.0,25.8567,25.8809,25.8567,25.8567,44900.0
2010-03-30 15:20:00,42.7,42.71,42.68,42.7,81800.0,25.8627,25.8688,25.8506,25.8627,81800.0
2010-03-30 15:25:00,42.71,42.71,42.69,42.7,45400.0,25.8688,25.8688,25.8567,25.8627,45400.0
2010-03-30 15:30:00,42.7,42.7,42.68,42.69,75400.0,25.8627,25.8627,25.8506,25.8567,75400.0
2010-03-30 15:35:00,42.69,42.7,42.66,42.66,64700.0,25.8567,25.8627,25.8385,25.8385,64700.0
2010-03-30 15:40:00,42.67,42.68,42.64,42.64,148500.0,25.8446,25.8506,25.8264,25.8264,148500.0
2010-03-30 15:45:00,42.64,42.65,42.62,42.63,160400.0,25.8264,25.8324,25.8143,25.8203,160400.0
2010-03-30 15:50:00,42.63,42.64,42.59,42.61,135600.0,25.8203,25.8264,25.7961,25.8082,135600.0
2010-03-30 15:55:00,42.6,42.6,42.57,42.59,217100.0,25.8022,25.8022,25.784,25.7961,217100.0
2010-03-31 09:30:00,42.36,42.59,42.36,42.48,118600.0,25.6568,25.7961,25.6568,25.7295,118600.0
2010-03-31 09:35:00,42.48,42.62,42.48,42.61,165400.0,25.7295,25.8143,25.7295,25.8082,165400.0
2010-03-31 09:40:00,42.6,42.61,42.44,42.44,241600.0,25.8022,25.8082,25.7053,25.7053,241600.0
2010-03-31 09:45:00,42.48,42.53,42.42,42.47,156000.0,25.7295,25.7598,25.6931,25.7234,156000.0
2010-03-31 09:50:00,42.47,42.55,42.46,42.48,117800.0,25.7234,25.7719,25.7174,25.7295,117800.0
2010-03-31 09:55:00,42.49,42.5,42.43,42.45,95700.0,25.7355,25.7416,25.6992,25.7113,95700.0
2010-03-31 10:00:00,42.46,42.54,42.43,42.47,118800.0,25.7174,25.7658,25.6992,25.7234,118800.0
2010-03-31 10:05:00,42.48,42.5,42.44,42.5,62200.0,25.7295,25.7416,25.7053,25.7416,62200.0
2010-03-31 10:10:00,42.5,42.5,42.45,42.45,57600.0,25.7416,25.7416,25.7113,25.7113,57600.0
2010-03-31 10:15:00,42.46,42.51,42.43,42.5,139100.0,25.7174,25.7476,25.6992,25.7416,139100.0
2010-03-31 10:20:00,42.5,42.58,42.49,42.49,212000.0,25.7416,25.79,25.7355,25.7355,212000.0
2010-03-31 10:25:00,42.5,42.5,42.47,42.5,62900.0,25.7416,25.7416,25.7234,25.7416,62900.0
2010-03-31 10:30:00,42.49,42.5,42.48,42.49,52900.0,25.7355,25.7416,25.7295,25.7355,52900.0
2010-03-31 10:35:00,42.5,42.52,42.49,42.52,137000.0,25.7416,25.7537,25.7355,25.7537,137000.0
2010-03-31 10:40:00,42.51,42.51,42.44,42.44,44500.0,25.7476,25.7476,25.7053,25.7053,44500.0
2010-03-31 10:45:00,42.45,42.49,42.44,42.49,39400.0,25.7113,25.7355,25.7053,25.7355,39400.0
2010-03-31 10:50:00,42.5,42.53,42.5,42.51,49000.0,25.7416,25.7598,25.7416,25.7476,49000.0
2010-03-31 10:55:00,42.52,42.56,42.51,42.54,67100.0,25.7537,25.7779,25.7476,25.7658,67100.0
2010-03-31 11:00:00,42.54,42.54,42.46,42.47,38600.0,25.7658,25.7658,25.7174,25.7234,38600.0
2010-03-31 11:05:00,42.47,42.51,42.46,42.5,74700.0,25.7234,25.7476,25.7174,25.7416,74700.0
2010-03-31 11:10:00,42.51,42.53,42.47,42.47,65200.0,25.7476,25.7598,25.7234,25.7234,65200.0
2010-03-31 11:15:00,42.47,42.49,42.45,42.45,32800.0,25.7234,25.7355,25.7113,25.7113,32800.0
2010-03-31 11:20:00,42.46,42.51,42.45,42.49,88900.0,25.7174,25.7476,25.7113,25.7355,88900.0
2010-03-31 11:25:00,42.49,42.52,42.45,42.45,116000.0,25.7355,25.7537,25.7113,25.7113,116000.0
2010-03-31 11:30:00,42.45,42.52,42.45,42.49,40400.0,25.7113,25.7537,25.7113,25.7355,40400.0
2010-03-31 11:35:00,42.49,42.52,42.49,42.51,28100.0,25.7355,25.7537,25.7355,25.7476,28100.0
2010-03-31 11:40:00,42.51,42.54,42.46,42.49,72600.0,25.7476,25.7658,25.7174,25.7355,72600.0
2010-03-31 11:45:00,42.49,42.56,42.49,42.56,69000.0,25.7355,25.7779,25.7355,25.7779,69000.0
2010-03-31 11:50:00,42.56,42.58,42.52,42.53,26500.0,25.7779,25.79,25.7537,25.7598,26500.0
2010-03-31 11:55:00,42.53,42.54,42.49,42.53,24500.0,25.7598,25.7658,25.7355,25.7598,24500.0
2010-03-31 12:00:00,42.52,42.55,42.52,42.53,19300.0,25.7537,25.7719,25.7537,25.7598,19300.0
2010-03-31 12:05:00,42.52,42.54,42.5,42.5,34800.0,25.7537,25.7658,25.7416,25.7416,34800.0
2010-03-31 12:10:00,42.51,42.51,42.49,42.5,11900.0,25.7476,25.7476,25.7355,25.7416,11900.0
2010-03-31 12:15:00,42.5,42.52,42.49,42.52,34700.0,25.7416,25.7537,25.7355,25.7537,34700.0
2010-03-31 12:20:00,42.52,42.55,42.48,42.49,68100.0,25.7537,25.7719,25.7295,25.7355,68100.0
2010-03-31 12:25:00,42.49,42.5,42.47,42.48,49600.0,25.7355,25.7416,25.7234,25.7295,49600.0
2010-03-31 12:30:00,42.49,42.52,42.48,42.51,54000.0,25.7355,25.7537,25.7295,25.7476,54000.0
2010-03-31 12:35:00,42.52,42.58,42.51,42.57,60900.0,25.7537,25.79,25.7476,25.784,60900.0
2010-03-31 12:40:00,42.58,42.58,42.54,42.55,37400.0,25.79,25.79,25.7658,25.7719,37400.0
2010-03-31 12:45:00,42.54,42.56,42.48,42.51,85300.0,25.7658,25.7779,25.7295,25.7476,85300.0
2010-03-31 12:50:00,42.51,42.54,42.5,42.53,21000.0,25.7476,25.7658,25.7416,25.7598,21000.0
2010-03-31 12:55:00,42.53,42.53,42.49,42.51,26500.0,25.7598,25.7598,25.7355,25.7476,26500.0
2010-03-31 13:00:00,42.5,42.51,42.49,42.49,14900.0,25.7416,25.7476,25.7355,25.7355,14900.0
2010-03-31 13:05:00,42.49,42.49,42.47,42.49,34500.0,25.7355,25.7355,25.7234,25.7355,34500.0
2010-03-31 13:10:00,42.49,42.51,42.48,42.49,16000.0,25.7355,25.7476,25.7295,25.7355,16000.0
2010-03-31 13:15:00,42.49,42.51,42.47,42.5,59600.0,25.7355,25.7476,25.7234,25.7416,59600.0
2010-03-31 13:20:00,42.51,42.56,42.48,42.56,52800.0,25.7476,25.7779,25.7295,25.7779,52800.0
2010-03-31 13:25:00,42.56,42.56,42.54,42.56,27200.0,25.7779,25.7779,25.7658,25.7779,27200.0
2010-03-31 13:30:00,42.56,42.56,42.53,42.53,16300.0,25.7779,25.7779,25.7598,25.7598,16300.0
2010-03-31 13:35:00,42.53,42.54,42.51,42.52,28500.0,25.7598,25.7658,25.7476,25.7537,28500.0
2010-03-31 13:40:00,42.51,42.56,42.51,42.56,39200.0,25.7476,25.7779,25.7476,25.7779,39200.0
2010-03-31 13:45:00,42.56,42.56,42.54,42.54,42300.0,25.7779,25.7779,25.7658,25.7658,42300.0
2010-03-31 13:50:00,42.54,42.55,42.54,42.54,27900.0,25.7658,25.7719,25.7658,25.7658,27900.0
2010-03-31 13:55:00,42.54,42.55,42.49,42.5,111300.0,25.7658,25.7719,25.7355,25.7416,111300.0
2010-03-31 14:00:00,42.5,42.53,42.5,42.52,52000.0,25.7416,25.7598,25.7416,25.7537,52000.0
2010-03-31 14:05:00,42.52,42.59,42.5,42.5,158000.0,25.7537,25.7961,25.7416,25.7416,158000.0
2010-03-31 14:10:00,42.5,42.54,42.49,42.52,34600.0,25.7416,25.7658,25.7355,25.7537,34600.0
2010-03-31 14:15:00,42.52,42.53,42.51,42.51,15600.0,25.7537,25.7598,25.7476,25.7476,15600.0
2010-03-31 14:20:00,42.52,42.54,42.51,42.54,19900.0,25.7537,25.7658,25.7476,25.7658,19900.0
2010-03-31 14:25:00,42.54,42.56,42.53,42.54,16500.0,25.7658,25.7779,25.7598,25.7658,16500.0
2010-03-31 14:30:00,42.55,42.55,42.52,42.53,18200.0,25.7719,25.7719,25.7537,25.7598,18200.0
2010-03-31 14:35:00,42.51,42.56,42.51,42.51,46600.0,25.7476,25.7779,25.7476,25.7476,46600.0
2010-03-31 14:40:00,42.51,42.53,42.5,42.51,46800.0,25.7476,25.7598,25.7416,25.7476,46800.0
2010-03-31 14:45:00,42.51,42.51,42.47,42.48,41100.0,25.7476,25.7476,25.7234,25.7295,41100.0
2010-03-31 14:50:00,42.49,42.49,42.42,42.45,44100.0,25.7355,25.7355,25.6931,25.7113,44100.0
2010-03-31 14:55:00,42.46,42.5,42.44,42.48,23200.0,25.7174,25.7416,25.7053,25.7295,23200.0
2010-03-31 15:00:00,42.48,42.5,42.46,42.47,30600.0,25.7295,25.7416,25.7174,25.7234,30600.0
2010-03-31 15:05:00,42.47,42.5,42.45,42.5,26500.0,25.7234,25.7416,25.7113,25.7416,26500.0
2010-03-31 15:10:00,42.5,42.5,42.48,42.48,28100.0,25.7416,25.7416,25.7295,25.7295,28100.0
2010-03-31 15:15:00,42.49,42.49,42.47,42.48,25400.0,25.7355,25.7355,25.7234,25.7295,25400.0
2010-03-31 15:20:00,42.48,42.5,42.45,42.48,35700.0,25.7295,25.7416,25.7113,25.7295,35700.0
2010-03-31 15:25:00,42.48,42.51,42.46,42.49,103600.0,25.7295,25.7476,25.7174,25.7355,103600.0
2010-03-31 15:30:00,42.5,42.51,42.46,42.5,111500.0,25.7416,25.7476,25.7174,25.7416,111500.0
2010-03-31 15:35:00,42.5,42.53,42.48,42.53,56300.0,25.7416,25.7598,25.7295,25.7598,56300.0
2010-03-31 15:40:00,42.53,42.58,42.53,42.58,63300.0,25.7598,25.79,25.7598,25.79,63300.0
2010-03-31 15:45:00,42.58,42.58,42.5,42.51,105100.0,25.79,25.79,25.7416,25.7476,105100.0
2010-03-31 15:50:00,42.51,42.56,42.49,42.54,145700.0,25.7476,25.7779,25.7355,25.7658,145700.0
2010-03-31 15:55:00,42.55,42.6,42.54,42.55,272100.0,25.7719,25.8022,25.7658,25.7719,272100.0
2010-04-01 09:30:00,42.96,43.19,42.95,43.06,170900.0,26.0202,26.1595,26.0141,26.0808,170900.0
2010-04-01 09:35:00,43.06,43.3,43.04,43.06,155400.0,26.0808,26.2261,26.0687,26.0808,155400.0
2010-04-01 09:40:00,43.06,43.08,42.97,42.97,72600.0,26.0808,26.0929,26.0263,26.0263,72600.0
2010-04-01 09:45:00,42.98,43.06,42.97,42.99,104400.0,26.0323,26.0808,26.0263,26.0384,104400.0
2010-04-01 09:50:00,42.99,42.99,42.92,42.95,63200.0,26.0384,26.0384,25.996,26.0141,63200.0
2010-04-01 09:55:00,42.94,43.01,42.94,42.97,52800.0,26.0081,26.0505,26.0081,26.0263,52800.0
2010-04-01 10:00:00,42.97,43.0,42.9,42.94,126600.0,26.0263,26.0444,25.9839,26.0081,126600.0
2010-04-01 10:05:00,42.95,42.99,42.86,42.87,58500.0,26.0141,26.0384,25.9596,25.9657,58500.0
2010-04-01 10:10:00,42.88,42.93,42.84,42.93,83000.0,25.9718,26.002,25.9475,26.002,83000.0
2010-04-01 10:15:00,42.92,42.94,42.86,42.87,60300.0,25.996,26.0081,25.9596,25.9657,60300.0
2010-04-01 10:20:00,42.87,42.87,42.8,42.8,49500.0,25.9657,25.9657,25.9233,25.9233,49500.0
2010-04-01 10:25:00,42.8,42.81,42.69,42.71,174400.0,25.9233,25.9294,25.8567,25.8688,174400.0
2010-04-01 10:30:00,42.71,42.8,42.7,42.78,126100.0,25.8688,25.9233,25.8627,25.9112,126100.0
2010-04-01 10:35:00,42.77,42.85,42.76,42.85,52800.0,25.9051,25.9536,25.8991,25.9536,52800.0
2010-04-01 10:40:00,42.85,42.89,42.84,42.86,103700.0,25.9536,25.9778,25.9475,25.9596,103700.0
2010-04-01 10:45:00,42.86,42.87,42.76,42.79,77200.0,25.9596,25.9657,25.8991,25.9172,77200.0
2010-04-01 10:50:00,42.78,42.79,42.72,42.76,147800.0,25.9112,25.9172,25.8748,25.8991,147800.0
2010-04-01 10:55:00,42.77,42.82,42.76,42.82,80600.0,25.9051,25.9354,25.8991,25.9354,80600.0
2010-04-01 11:00:00,42.81,42.87,42.81,42.87,54800.0,25.9294,25.9657,25.9294,25.9657,54800.0
2010-04-01 11:05:00,42.87,42.88,42.84,42.85,54000.0,25.9657,25.9718,25.9475,25.9536,54000.0
2010-04-01 11:10:00,42.85,42.89,42.82,42.89,46000.0,25.9536,25.9778,25.9354,25.9778,46000.0
2010-04-01 11:15:00,42.88,42.92,42.86,42.92,64600.0,25.9718,25.996,25.9596,25.996,64600.0
2010-04-01 11:20:00,42.92,42.92,42.82,42.83,137100.0,25.996,25.996,25.9354,25.9415,137100.0
2010-04-01 11:25:00,42.83,42.89,42.81,42.86,64200.0,25.9415,25.9778,25.9294,25.9596,64200.0
2010-04-01 11:30:00,42.85,42.91,42.85,42.91,64900.0,25.9536,25.9899,25.9536,25.9899,64900.0
2010-04-01 11:35:00,42.9,42.91,42.84,42.85,146300.0,25.9839,25.9899,25.9475,25.9536,146300.0
2010-04-01 11:40:00,42.87,42.87,42.85,42.86,31000.0,25.9657,25.9657,25.9536,25.9596,31000.0
2010-04-01 11:45:00,42.86,42.86,42.84,42.85,42000.0,25.9596,25.9596,25.9475,25.9536,42000.0
2010-04-01 11:50:00,42.85,42.87,42.84,42.87,41900.0,25.9536,25.9657,25.9475,25.9657,41900.0
2010-04-01 11:55:00,42.87,42.87,42.82,42.82,49900.0,25.9657,25.9657,25.9354,25.9354,49900.0
2010-04-01 12:00:00,42.83,42.87,42.82,42.86,44600.0,25.9415,25.9657,25.9354,25.9596,44600.0
2010-04-01 12:05:00,42.87,42.87,42.83,42.83,55900.0,25.9657,25.9657,25.9415,25.9415,55900.0
2010-04-01 12:10:00,42.83,42.84,42.8,42.8,30500.0,25.9415,25.9475,25.9233,25.9233,30500.0
2010-04-01 12:15:00,42.81,42.81,42.74,42.74,34500.0,25.9294,25.9294,25.887,25.887,34500.0
2010-04-01 12:20:00,42.74,42.77,42.74,42.75,77800.0,25.887,25.9051,25.887,25.893,77800.0
2010-04-01 12:25:00,42.74,42.75,42.7,42.71,59400.0,25.887,25.893,25.8627,25.8688,59400.0
2010-04-01 12:30:00,42.7,42.72,42.7,42.7,49200.0,25.8627,25.8748,25.8627,25.8627,49200.0
2010-04-01 12:35:00,42.7,42.71,42.66,42.71,142000.0,25.8627,25.8688,25.8385,25.8688,142000.0
2010-04-01 12:40:00,42.71,42.71,42.65,42.66,66500.0,25.8688,25.8688,25.8324,25.8385,66500.0
2010-04-01 12:45:00,42.66,42.67,42.6,42.62,160000.0,25.8385,25.8446,25.8022,25.8143,160000.0
2010-04-01 12:50:00,42.61,42.62,42.6,42.6,90500.0,25.8082,25.8143,25.8022,25.8022,90500.0
2010-04-01 12:55:00,42.61,42.71,42.6,42.7,49900.0,25.8082,25.8688,25.8022,25.8627,49900.0
2010-04-01 13:00:00,42.71,42.75,42.7,42.74,49300.0,25.8688,25.893,25.8627,25.887,49300.0
2010-04-01 13:05:00,42.74,42.78,42.74,42.78,30900.0,25.887,25.9112,25.887,25.9112,30900.0
2010-04-01 13:10:00,42.78,42.78,42.73,42.74,37800.0,25.9112,25.9112,25.8809,25.887,37800.0
2010-04-01 13:15:00,42.74,42.74,42.69,42.7,33400.0,25.887,25.887,25.8567,25.8627,33400.0
2010-04-01 13:20:00,42.69,42.76,42.69,42.75,40900.0,25.8567,25.8991,25.8567,25.893,40900.0
2010-04-01 13:25:00,42.76,42.8,42.75,42.8,31300.0,25.8991,25.9233,25.893,25.9233,31300.0
2010-04-01 13:30:00,42.79,42.8,42.75,42.75,51100.0,25.9172,25.9233,25.893,25.893,51100.0
2010-04-01 13:35:00,42.76,42.76,42.73,42.74,49100.0,25.8991,25.8991,25.8809,25.887,49100.0
2010-04-01 13:40:00,42.73,42.74,42.67,42.69,31600.0,25.8809,25.887,25.8446,25.8567,31600.0
2010-04-01 13:45:00,42.69,42.69,42.63,42.65,47800.0,25.8567,25.8567,25.8203,25.8324,47800.0
2010-04-01 13:50:00,42.63,42.65,42.61,42.61,35600.0,25.8203,25.8324,25.8082,25.8082,35600.0
2010-04-01 13:55:00,42.61,42.64,42.6,42.63,53800.0,25.8082,25.8264,25.8022,25.8203,53800.0
2010-04-01 14:00:00,42.62,42.64,42.61,42.63,62700.0,25.8143,25.8264,25.8082,25.8203,62700.0
2010-04-01 14:05:00,42.63,42.65,42.61,42.63,64600.0,25.8203,25.8324,25.8082,25.8203,64600.0
2010-04-01 14:10:00,42.63,42.69,42.63,42.66,71900.0,25.8203,25.8567,25.8203,25.8385,71900.0
2010-04-01 14:15:00,42.66,42.75,42.65,42.74,47600.0,25.8385,25.893,25.8324,25.887,47600.0
2010-04-01 14:20:00,42.74,42.75,42.72,42.74,41900.0,25.887,25.893,25.8748,25.887,41900.0
2010-04-01 14:25:00,42.74,42.75,42.71,42.71,64200.0,25.887,25.893,25.8688,25.8688,64200.0
2010-04-01 14:30:00,42.71,42.72,42.63,42.63,81600.0,25.8688,25.8748,25.8203,25.8203,81600.0
2010-04-01 14:35:00,42.63,42.64,42.54,42.55,140000.0,25.8203,25.8264,25.7658,25.7719,140000.0
2010-04-01 14:40:00,42.54,42.54,42.49,42.53,154300.0,25.7658,25.7658,25.7355,25.7598,154300.0
2010-04-01 14:45:00,42.54,42.55,42.46,42.47,137200.0,25.7658,25.7719,25.7174,25.7234,137200.0
2010-04-01 14:50:00,42.48,42.54,42.46,42.49,164200.0,25.7295,25.7658,25.7174,25.7355,164200.0
2010-04-01 14:55:00,42.49,42.49,42.42,42.47,90700.0,25.7355,25.7355,25.6931,25.7234,90700.0
2010-04-01 15:00:00,42.46,42.51,42.46,42.48,81600.0,25.7174,25.7476,25.7174,25.7295,81600.0
2010-04-01 15:05:00,42.47,42.53,42.45,42.49,106000.0,25.7234,25.7598,25.7113,25.7355,106000.0
2010-04-01 15:10:00,42.5,42.52,42.48,42.51,67100.0,25.7416,25.7537,25.7295,25.7476,67100.0
2010-04-01 15:15:00,42.51,42.56,42.48,42.49,66700.0,25.7476,25.7779,25.7295,25.7355,66700.0
2010-04-01 15:20:00,42.48,42.5,42.44,42.45,149600.0,25.7295,25.7416,25.7053,25.7113,149600.0
2010-04-01 15:25:00,42.45,42.46,42.37,42.38,156400.0,25.7113,25.7174,25.6629,25.6689,156400.0
2010-04-01 15:30:00,42.38,42.55,42.37,42.53,125600.0,25.6689,25.7719,25.6629,25.7598,125600.0
2010-04-01 15:35:00,42.53,42.55,42.5,42.51,125000.0,25.7598,25.7719,25.7416,25.7476,125000.0
2010-04-01 15:40:00,42.51,42.55,42.5,42.55,128600.0,25.7476,25.7719,25.7416,25.7719,128600.0
2010-04-01 15:45:00,42.55,42.6,42.51,42.51,202600.0,25.7719,25.8022,25.7476,25.7476,202600.0
2010-04-01 15:50:00,42.52,42.6,42.52,42.59,213400.0,25.7537,25.8022,25.7537,25.7961,213400.0
2010-04-01 15:55:00,42.58,42.59,42.54,42.56,508000.0,25.79,25.7961,25.7658,25.7779,508000.0
2010-04-05 09:30:00,42.94,43.14,42.93,42.95,168100.0,26.0081,26.1292,26.002,26.0141,168100.0
2010-04-05 09:35:00,42.95,42.95,42.65,42.74,128800.0,26.0141,26.0141,25.8324,25.887,128800.0
2010-04-05 09:40:00,42.75,42.83,42.66,42.8,81300.0,25.893,25.9415,25.8385,25.9233,81300.0
2010-04-05 09:45:00,42.81,42.98,42.7,42.98,84100.0,25.9294,26.0323,25.8627,26.0323,84100.0
2010-04-05 09:50:00,42.98,43.03,42.84,43.03,63000.0,26.0323,26.0626,25.9475,26.0626,63000.0
2010-04-05 09:55:00,43.03,43.04,42.96,42.98,65500.0,26.0626,26.0687,26.0202,26.0323,65500.0
2010-04-05 10:00:00,42.98,43.09,42.96,43.08,68900.0,26.0323,26.0989,26.0202,26.0929,68900.0
2010-04-05 10:05:00,43.09,43.22,43.09,43.22,92900.0,26.0989,26.1777,26.0989,26.1777,92900.0
2010-04-05 10:10:00,43.22,43.34,43.21,43.31,127500.0,26.1777,26.2504,26.1716,26.2322,127500.0
2010-04-05 10:15:00,43.29,43.29,43.14,43.26,102500.0,26.2201,26.2201,26.1292,26.2019,102500.0
2010-04-05 10:20:00,43.26,43.39,43.21,43.36,114600.0,26.2019,26.2807,26.1716,26.2625,114600.0
2010-04-05 10:25:00,43.36,43.36,43.24,43.25,55800.0,26.2625,26.2625,26.1898,26.1959,55800.0
2010-04-05 10:30:00,43.25,43.33,43.22,43.33,45600.0,26.1959,26.2443,26.1777,26.2443,45600.0
2010-04-05 10:35:00,43.33,43.46,43.33,43.39,96000.0,26.2443,26.323,26.2443,26.2807,96000.0
2010-04-05 10:40:00,43.39,43.39,43.31,43.36,37000.0,26.2807,26.2807,26.2322,26.2625,37000.0
2010-04-05 10:45:00,43.36,43.44,43.35,43.37,72200.0,26.2625,26.3109,26.2564,26.2685,72200.0
2010-04-05 10:50:00,43.37,43.45,43.36,43.44,44200.0,26.2685,26.317,26.2625,26.3109,44200.0
2010-04-05 10:55:00,43.45,43.45,43.32,43.32,62000.0,26.317,26.317,26.2383,26.2383,62000.0
2010-04-05 11:00:00,43.32,43.35,43.27,43.27,60800.0,26.2383,26.2564,26.208,26.208,60800.0
2010-04-05 11:05:00,43.28,43.29,43.25,43.25,26400.0,26.214,26.2201,26.1959,26.1959,26400.0
2010-04-05 11:10:00,43.26,43.27,43.22,43.23,50200.0,26.2019,26.208,26.1777,26.1837,50200.0
2010-04-05 11:15:00,43.23,43.24,43.2,43.2,34100.0,26.1837,26.1898,26.1656,26.1656,34100.0
2010-04-05 11:20:00,43.2,43.24,43.18,43.23,48000.0,26.1656,26.1898,26.1535,26.1837,48000.0
2010-04-05 11:25:00,43.23,43.23,43.18,43.19,25200.0,26.1837,26.1837,26.1535,26.1595,25200.0
2010-04-05 11:30:00,43.19,43.2,43.09,43.09,43600.0,26.1595,26.1656,26.0989,26.0989,43600.0
2010-04-05 11:35:00,43.1,43.1,43.07,43.07,25900.0,26.105,26.105,26.0868,26.0868,25900.0
2010-04-05 11:40:00,43.07,43.16,43.06,43.16,50200.0,26.0868,26.1413,26.0808,26.1413,50200.0
2010-04-05 11:45:00,43.15,43.18,43.15,43.15,30600.0,26.1353,26.1535,26.1353,26.1353,30600.0
2010-04-05 11:50:00,43.15,43.18,43.15,43.17,33100.0,26.1353,26.1535,26.1353,26.1474,33100.0
2010-04-05 11:55:00,43.17,43.17,43.15,43.15,20700.0,26.1474,26.1474,26.1353,26.1353,20700.0
2010-04-05 12:00:00,43.15,43.16,43.1,43.11,40300.0,26.1353,26.1413,26.105,26.1111,40300.0
2010-04-05 12:05:00,43.1,43.13,43.06,43.12,47100.0,26.105,26.1232,26.0808,26.1171,47100.0
2010-04-05 12:10:00,43.13,43.13,43.08,43.09,35700.0,26.1232,26.1232,26.0929,26.0989,35700.0
2010-04-05 12:15:00,43.09,43.1,43.08,43.08,17800.0,26.0989,26.105,26.0929,26.0929,17800.0
2010-04-05 12:20:00,43.09,43.15,43.09,43.14,26600.0,26.0989,26.1353,26.0989,26.1292,26600.0
2010-04-05 12:25:00,43.15,43.17,43.14,43.16,50400.0,26.1353,26.1474,26.1292,26.1413,50400.0
2010-04-05 12:30:00,43.16,43.2,43.16,43.17,42200.0,26.1413,26.1656,26.1413,26.1474,42200.0
2010-04-05 12:35:00,43.18,43.18,43.08,43.08,22100.0,26.1535,26.1535,26.0929,26.0929,22100.0
2010-04-05 12:40:00,43.08,43.1,43.05,43.06,44000.0,26.0929,26.105,26.0747,26.0808,44000.0
2010-04-05 12:45:00,43.06,43.08,43.05,43.08,28200.0,26.0808,26.0929,26.0747,26.0929,28200.0
2010-04-05 12:50:00,43.08,43.08,43.05,43.06,24600.0,26.0929,26.0929,26.0747,26.0808,24600.0
2010-04-05 12:55:00,43.06,43.08,43.0,43.0,60700.0,26.0808,26.0929,26.0444,26.0444,60700.0
2010-04-05 13:00:00,43.0,43.09,43.0,43.08,50400.0,26.0444,26.0989,26.0444,26.0929,50400.0
2010-04-05 13:05:00,43.08,43.09,42.99,42.99,41400.0,26.0929,26.0989,26.0384,26.0384,41400.0
2010-04-05 13:10:00,43.0,43.01,42.95,42.97,41200.0,26.0444,26.0505,26.0141,26.0263,41200.0
2010-04-05 13:15:00,42.98,42.99,42.97,42.99,18400.0,26.0323,26.0384,26.0263,26.0384,18400.0
2010-04-05 13:20:00,42.98,42.99,42.97,42.98,22800.0,26.0323,26.0384,26.0263,26.0323,22800.0
2010-04-05 13:25:00,42.97,43.01,42.97,42.98,34900.0,26.0263,26.0505,26.0263,26.0323,34900.0
2010-04-05 13:30:00,42.99,43.04,42.99,43.03,95000.0,26.0384,26.0687,26.0384,26.0626,95000.0
2010-04-05 13:35:00,43.03,43.04,43.0,43.02,45800.0,26.0626,26.0687,26.0444,26.0565,45800.0
2010-04-05 13:40:00,43.02,43.03,42.99,42.99,43700.0,26.0565,26.0626,26.0384,26.0384,43700.0
2010-04-05 13:45:00,42.99,43.0,42.95,42.97,28400.0,26.0384,26.0444,26.0141,26.0263,28400.0
2010-04-05 13:50:00,42.96,43.01,42.96,43.01,15700.0,26.0202,26.0505,26.0202,26.0505,15700.0
2010-04-05 13:55:00,43.01,43.03,42.99,43.02,29100.0,26.0505,26.0626,26.0384,26.0565,29100.0
2010-04-05 14:00:00,43.02,43.03,43.0,43.01,33800.0,26.0565,26.0626,26.0444,26.0505,33800.0
2010-04-05 14:05:00,43.02,43.08,43.02,43.06,23500.0,26.0565,26.0929,26.0565,26.0808,23500.0
2010-04-05 14:10:00,43.06,43.08,43.06,43.06,33000.0,26.0808,26.0929,26.0808,26.0808,33000.0
2010-04-05 14:15:00,43.06,43.1,43.05,43.1,26700.0,26.0808,26.105,26.0747,26.105,26700.0
2010-04-05 14:20:00,43.1,43.1,43.07,43.09,37200.0,26.105,26.105,26.0868,26.0989,37200.0
2010-04-05 14:25:00,43.09,43.12,43.08,43.12,38000.0,26.0989,26.1171,26.0929,26.1171,38000.0
2010-04-05 14:30:00,43.11,43.23,43.11,43.2,154200.0,26.1111,26.1837,26.1111,26.1656,154200.0
2010-04-05 14:35:00,43.2,43.28,43.2,43.26,96700.0,26.1656,26.214,26.1656,26.2019,96700.0
2010-04-05 14:40:00,43.26,43.26,43.22,43.25,62900.0,26.2019,26.2019,26.1777,26.1959,62900.0
2010-04-05 14:45:00,43.26,43.28,43.23,43.26,46900.0,26.2019,26.214,26.1837,26.2019,46900.0
2010-04-05 14:50:00,43.25,43.26,43.22,43.26,38100.0,26.1959,26.2019,26.1777,26.2019,38100.0
2010-04-05 14:55:00,43.26,43.27,43.22,43.22,60600.0,26.2019,26.208,26.1777,26.1777,60600.0
2010-04-05 15:00:00,43.21,43.25,43.21,43.24,57000.0,26.1716,26.1959,26.1716,26.1898,57000.0
2010-04-05 15:05:00,43.24,43.24,43.21,43.21,44000.0,26.1898,26.1898,26.1716,26.1716,44000.0
2010-04-05 15:10:00,43.21,43.25,43.21,43.25,31600.0,26.1716,26.1959,26.1716,26.1959,31600.0
2010-04-05 15:15:00,43.24,43.26,43.21,43.23,141600.0,26.1898,26.2019,26.1716,26.1837,141600.0
2010-04-05 15:20:00,43.22,43.25,43.22,43.24,103200.0,26.1777,26.1959,26.1777,26.1898,103200.0
2010-04-05 15:25:00,43.23,43.24,43.21,43.22,116800.0,26.1837,26.1898,26.1716,26.1777,116800.0
2010-04-05 15:30:00,43.22,43.23,43.18,43.23,84500.0,26.1777,26.1837,26.1535,26.1837,84500.0
2010-04-05 15:35:00,43.23,43.25,43.22,43.25,89800.0,26.1837,26.1959,26.1777,26.1959,89800.0
2010-04-05 15:40:00,43.25,43.25,43.23,43.23,83800.0,26.1959,26.1959,26.1837,26.1837,83800.0
2010-04-05 15:45:00,43.24,43.35,43.23,43.32,131600.0,26.1898,26.2564,26.1837,26.2383,131600.0
2010-04-05 15:50:00,43.33,43.38,43.32,43.37,190400.0,26.2443,26.2746,26.2383,26.2685,190400.0
2010-04-05 15:55:00,43.38,43.38,43.35,43.36,310800.0,26.2746,26.2746,26.2564,26.2625,310800.0
2010-04-06 09:30:00,43.54,43.54,43.4,43.47,189700.0,26.3715,26.3715,26.2867,26.3291,189700.0
2010-04-06 09:35:00,43.47,43.71,43.44,43.7,140800.0,26.3291,26.4745,26.3109,26.4684,140800.0
2010-04-06 09:40:00,43.7,43.82,43.68,43.81,134600.0,26.4684,26.5411,26.4563,26.535,134600.0
2010-04-06 09:45:00,43.8,43.84,43.75,43.82,178800.0,26.529,26.5532,26.4987,26.5411,178800.0
2010-04-06 09:50:00,43.82,43.93,43.81,43.92,153000.0,26.5411,26.6077,26.535,26.6017,153000.0
2010-04-06 09:55:00,43.91,43.96,43.91,43.94,167800.0,26.5956,26.6259,26.5956,26.6138,167800.0
2010-04-06 10:00:00,43.94,43.94,43.85,43.88,164800.0,26.6138,26.6138,26.5593,26.5774,164800.0
2010-04-06 10:05:00,43.88,43.89,43.81,43.83,99300.0,26.5774,26.5835,26.535,26.5472,99300.0
2010-04-06 10:10:00,43.83,43.89,43.82,43.83,82500.0,26.5472,26.5835,26.5411,26.5472,82500.0
2010-04-06 10:15:00,43.84,43.88,43.83,43.88,79400.0,26.5532,26.5774,26.5472,26.5774,79400.0
2010-04-06 10:20:00,43.87,43.94,43.87,43.92,192600.0,26.5714,26.6138,26.5714,26.6017,192600.0
2010-04-06 10:25:00,43.92,43.94,43.9,43.93,106800.0,26.6017,26.6138,26.5895,26.6077,106800.0
2010-04-06 10:30:00,43.94,43.96,43.9,43.91,87000.0,26.6138,26.6259,26.5895,26.5956,87000.0
2010-04-06 10:35:00,43.91,43.97,43.89,43.96,136400.0,26.5956,26.6319,26.5835,26.6259,136400.0
2010-04-06 10:40:00,43.97,44.02,43.97,44.02,255000.0,26.6319,26.6622,26.6319,26.6622,255000.0
2010-04-06 10:45:00,44.02,44.09,44.01,44.08,108200.0,26.6622,26.7046,26.6562,26.6986,108200.0
2010-04-06 10:50:00,44.09,44.13,44.08,44.11,138500.0,26.7046,26.7289,26.6986,26.7167,138500.0
2010-04-06 10:55:00,44.12,44.13,44.07,44.11,116000.0,26.7228,26.7289,26.6925,26.7167,116000.0
2010-04-06 11:00:00,44.1,44.13,44.07,44.1,216700.0,26.7107,26.7289,26.6925,26.7107,216700.0
2010-04-06 11:05:00,44.1,44.12,44.07,44.08,100500.0,26.7107,26.7228,26.6925,26.6986,100500.0
2010-04-06 11:10:00,44.07,44.11,44.07,44.1,141200.0,26.6925,26.7167,26.6925,26.7107,141200.0
2010-04-06 11:15:00,44.1,44.1,44.01,44.03,81500.0,26.7107,26.7107,26.6562,26.6683,81500.0
2010-04-06 11:20:00,44.04,44.15,44.04,44.14,126400.0,26.6743,26.741,26.6743,26.7349,126400.0
2010-04-06 11:25:00,44.15,44.21,44.14,44.21,166000.0,26.741,26.7773,26.7349,26.7773,166000.0
2010-04-06 11:30:00,44.2,44.22,44.18,44.18,80000.0,26.7713,26.7834,26.7591,26.7591,80000.0
2010-04-06 11:35:00,44.19,44.22,44.18,44.22,87700.0,26.7652,26.7834,26.7591,26.7834,87700.0
2010-04-06 11:40:00,44.22,44.28,44.22,44.24,102000.0,26.7834,26.8197,26.7834,26.7955,102000.0
2010-04-06 11:45:00,44.25,44.27,44.19,44.2,87300.0,26.8015,26.8137,26.7652,26.7713,87300.0
2010-04-06 11:50:00,44.2,44.23,44.17,44.22,66700.0,26.7713,26.7894,26.7531,26.7834,66700.0
2010-04-06 11:55:00,44.22,44.3,44.22,44.28,103600.0,26.7834,26.8318,26.7834,26.8197,103600.0
2010-04-06 12:00:00,44.28,44.29,44.2,44.21,63100.0,26.8197,26.8258,26.7713,26.7773,63100.0
2010-04-06 12:05:00,44.21,44.24,44.2,44.24,87700.0,26.7773,26.7955,26.7713,26.7955,87700.0
2010-04-06 12:10:00,44.24,44.3,44.23,44.27,82200.0,26.7955,26.8318,26.7894,26.8137,82200.0
2010-04-06 12:15:00,44.27,44.29,44.25,44.26,63100.0,26.8137,26.8258,26.8015,26.8076,63100.0
2010-04-06 12:20:00,44.26,44.26,44.22,44.22,22000.0,26.8076,26.8076,26.7834,26.7834,22000.0
2010-04-06 12:25:00,44.22,44.22,44.17,44.17,52000.0,26.7834,26.7834,26.7531,26.7531,52000.0
2010-04-06 12:30:00,44.17,44.17,44.15,44.15,51800.0,26.7531,26.7531,26.741,26.741,51800.0
2010-04-06 12:35:00,44.16,44.16,44.15,44.16,48500.0,26.747,26.747,26.741,26.747,48500.0
2010-04-06 12:40:00,44.16,44.19,44.13,44.18,116700.0,26.747,26.7652,26.7289,26.7591,116700.0
2010-04-06 12:45:00,44.18,44.19,44.13,44.13,33700.0,26.7591,26.7652,26.7289,26.7289,33700.0
2010-04-06 12:50:00,44.14,44.14,44.07,44.08,42000.0,26.7349,26.7349,26.6925,26.6986,42000.0
2010-04-06 12:55:00,44.07,44.1,44.05,44.08,57200.0,26.6925,26.7107,26.6804,26.6986,57200.0
2010-04-06 13:00:00,44.09,44.1,44.08,44.1,39100.0,26.7046,26.7107,26.6986,26.7107,39100.0
2010-04-06 13:05:00,44.09,44.14,44.09,44.13,25100.0,26.7046,26.7349,26.7046,26.7289,25100.0
2010-04-06 13:10:00,44.14,44.14,44.09,44.1,33200.0,26.7349,26.7349,26.7046,26.7107,33200.0
2010-04-06 13:15:00,44.09,44.13,44.08,44.12,44400.0,26.7046,26.7289,26.6986,26.7228,44400.0
2010-04-06 13:20:00,44.12,44.12,44.11,44.12,20900.0,26.7228,26.7228,26.7167,26.7228,20900.0
2010-04-06 13:25:00,44.12,44.12,44.1,44.1,22800.0,26.7228,26.7228,26.7107,26.7107,22800.0
2010-04-06 13:30:00,44.11,44.12,44.09,44.09,39800.0,26.7167,26.7228,26.7046,26.7046,39800.0
2010-04-06 13:35:00,44.1,44.12,44.08,44.08,51000.0,26.7107,26.7228,26.6986,26.6986,51000.0
2010-04-06 13:40:00,44.08,44.11,44.07,44.09,19300.0,26.6986,26.7167,26.6925,26.7046,19300.0
2010-04-06 13:45:00,44.1,44.1,44.06,44.07,26300.0,26.7107,26.7107,26.6865,26.6925,26300.0
2010-04-06 13:50:00,44.07,44.09,44.07,44.07,31000.0,26.6925,26.7046,26.6925,26.6925,31000.0
2010-04-06 13:55:00,44.07,44.08,44.03,44.04,33500.0,26.6925,26.6986,26.6683,26.6743,33500.0
2010-04-06 14:00:00,44.03,44.16,44.03,44.15,120500.0,26.6683,26.747,26.6683,26.741,120500.0
2010-04-06 14:05:00,44.15,44.16,44.11,44.11,47100.0,26.741,26.747,26.7167,26.7167,47100.0
2010-04-06 14:10:00,44.12,44.16,44.11,44.13,42300.0,26.7228,26.747,26.7167,26.7289,42300.0
2010-04-06 14:15:00,44.14,44.16,44.14,44.15,42200.0,26.7349,26.747,26.7349,26.741,42200.0
2010-04-06 14:20:00,44.15,44.18,44.14,44.17,59300.0,26.741,26.7591,26.7349,26.7531,59300.0
2010-04-06 14:25:00,44.17,44.17,44.12,44.12,40500.0,26.7531,26.7531,26.7228,26.7228,40500.0
2010-04-06 14:30:00,44.13,44.13,44.11,44.11,41300.0,26.7289,26.7289,26.7167,26.7167,41300.0
2010-04-06 14:35:00,44.11,44.15,44.11,44.14,41300.0,26.7167,26.741,26.7167,26.7349,41300.0
2010-04-06 14:40:00,44.14,44.15,44.13,44.13,31500.0,26.7349,26.741,26.7289,26.7289,31500.0
2010-04-06 14:45:00,44.14,44.14,44.1,44.1,46800.0,26.7349,26.7349,26.7107,26.7107,46800.0
2010-04-06 14:50:00,44.1,44.12,44.09,44.1,53200.0,26.7107,26.7228,26.7046,26.7107,53200.0
2010-04-06 14:55:00,44.1,44.11,44.04,44.07,92400.0,26.7107,26.7167,26.6743,26.6925,92400.0
2010-04-06 15:00:00,44.07,44.16,44.06,44.15,75600.0,26.6925,26.747,26.6865,26.741,75600.0
2010-04-06 15:05:00,44.16,44.19,44.15,44.18,85100.0,26.747,26.7652,26.741,26.7591,85100.0
2010-04-06 15:10:00,44.17,44.19,44.17,44.18,34700.0,26.7531,26.7652,26.7531,26.7591,34700.0
2010-04-06 15:15:00,44.17,44.18,44.11,44.11,67600.0,26.7531,26.7591,26.7167,26.7167,67600.0
2010-04-06 15:20:00,44.11,44.16,44.11,44.12,135800.0,26.7167,26.747,26.7167,26.7228,135800.0
2010-04-06 15:25:00,44.12,44.13,44.11,44.13,73700.0,26.7228,26.7289,26.7167,26.7289,73700.0
2010-04-06 15:30:00,44.13,44.14,44.12,44.12,140700.0,26.7289,26.7349,26.7228,26.7228,140700.0
2010-04-06 15:35:00,44.12,44.13,44.11,44.11,102200.0,26.7228,26.7289,26.7167,26.7167,102200.0
2010-04-06 15:40:00,44.12,44.13,44.11,44.13,120900.0,26.7228,26.7289,26.7167,26.7289,120900.0
2010-04-06 15:45:00,44.13,44.15,44.13,44.15,225900.0,26.7289,26.741,26.7289,26.741,225900.0
2010-04-06 15:50:00,44.15,44.16,44.1,44.11,194200.0,26.741,26.747,26.7107,26.7167,194200.0
2010-04-06 15:55:00,44.1,44.13,44.06,44.13,346200.0,26.7107,26.7289,26.6865,26.7289,346200.0
2010-04-07 09:30:00,44.08,44.1,43.88,44.03,157600.0,26.6986,26.7107,26.5774,26.6683,157600.0
2010-04-07 09:35:00,44.03,44.35,44.0,44.28,242400.0,26.6683,26.8621,26.6501,26.8197,242400.0
2010-04-07 09:40:00,44.27,44.4,44.2,44.35,235300.0,26.8137,26.8924,26.7713,26.8621,235300.0
2010-04-07 09:45:00,44.34,44.51,44.34,44.49,212700.0,26.8561,26.959,26.8561,26.9469,212700.0
2010-04-07 09:50:00,44.49,44.7,44.38,44.4,344500.0,26.9469,27.0741,26.8803,26.8924,344500.0
2010-04-07 09:55:00,44.5,44.5,44.38,44.47,113100.0,26.953,26.953,26.8803,26.9348,113100.0
2010-04-07 10:00:00,44.46,44.47,44.37,44.41,162400.0,26.9287,26.9348,26.8742,26.8984,162400.0
2010-04-07 10:05:00,44.41,44.45,44.36,44.38,90600.0,26.8984,26.9227,26.8682,26.8803,90600.0
2010-04-07 10:10:00,44.38,44.4,44.38,44.39,15700.0,26.8803,26.8924,26.8803,26.8863,15700.0
2010-04-07 10:15:00,44.39,44.5,44.38,44.5,83300.0,26.8863,26.953,26.8803,26.953,83300.0
2010-04-07 10:20:00,44.5,44.55,44.4,44.4,105800.0,26.953,26.9832,26.8924,26.8924,105800.0
2010-04-07 10:25:00,44.41,44.45,44.38,44.39,82300.0,26.8984,26.9227,26.8803,26.8863,82300.0
2010-04-07 10:30:00,44.39,44.45,44.32,44.4,104700.0,26.8863,26.9227,26.8439,26.8924,104700.0
2010-04-07 10:35:00,44.41,44.41,44.34,44.35,42300.0,26.8984,26.8984,26.8561,26.8621,42300.0
2010-04-07 10:40:00,44.35,44.35,44.14,44.16,164000.0,26.8621,26.8621,26.7349,26.747,164000.0
2010-04-07 10:45:00,44.16,44.16,44.06,44.12,167200.0,26.747,26.747,26.6865,26.7228,167200.0
2010-04-07 10:50:00,44.13,44.4,44.1,44.25,401200.0,26.7289,26.8924,26.7107,26.8015,401200.0
2010-04-07 10:55:00,44.25,44.29,44.12,44.14,151100.0,26.8015,26.8258,26.7228,26.7349,151100.0
2010-04-07 11:00:00,44.14,44.18,44.1,44.18,78500.0,26.7349,26.7591,26.7107,26.7591,78500.0
2010-04-07 11:05:00,44.18,44.24,44.12,44.24,163600.0,26.7591,26.7955,26.7228,26.7955,163600.0
2010-04-07 11:10:00,44.24,44.29,44.23,44.29,82500.0,26.7955,26.8258,26.7894,26.8258,82500.0
2010-04-07 11:15:00,44.29,44.29,44.23,44.26,97700.0,26.8258,26.8258,26.7894,26.8076,97700.0
2010-04-07 11:20:00,44.27,44.35,44.24,44.35,111100.0,26.8137,26.8621,26.7955,26.8621,111100.0
2010-04-07 11:25:00,44.35,44.37,44.34,44.35,63700.0,26.8621,26.8742,26.8561,26.8621,63700.0
2010-04-07 11:30:00,44.35,44.36,44.34,44.35,49500.0,26.8621,26.8682,26.8561,26.8621,49500.0
2010-04-07 11:35:00,44.34,44.34,44.26,44.3,55300.0,26.8561,26.8561,26.8076,26.8318,55300.0
2010-04-07 11:40:00,44.29,44.35,44.29,44.31,48900.0,26.8258,26.8621,26.8258,26.8379,48900.0
2010-04-07 11:45:00,44.32,44.32,44.29,44.32,12700.0,26.8439,26.8439,26.8258,26.8439,12700.0
2010-04-07 11:50:00,44.32,44.37,44.32,44.35,29700.0,26.8439,26.8742,26.8439,26.8621,29700.0
2010-04-07 11:55:00,44.36,44.4,44.32,44.36,85500.0,26.8682,26.8924,26.8439,26.8682,85500.0
2010-04-07 12:00:00,44.37,44.38,44.36,44.37,18400.0,26.8742,26.8803,26.8682,26.8742,18400.0
2010-04-07 12:05:00,44.36,44.41,44.36,44.41,86100.0,26.8682,26.8984,26.8682,26.8984,86100.0
2010-04-07 12:10:00,44.4,44.42,44.34,44.4,40500.0,26.8924,26.9045,26.8561,26.8924,40500.0
2010-04-07 12:15:00,44.4,44.42,44.31,44.31,43900.0,26.8924,26.9045,26.8379,26.8379,43900.0
2010-04-07 12:20:00,44.31,44.35,44.31,44.32,15500.0,26.8379,26.8621,26.8379,26.8439,15500.0
2010-04-07 12:25:00,44.32,44.35,44.27,44.35,32200.0,26.8439,26.8621,26.8137,26.8621,32200.0
2010-04-07 12:30:00,44.34,44.36,44.32,44.36,34600.0,26.8561,26.8682,26.8439,26.8682,34600.0
2010-04-07 12:35:00,44.36,44.36,44.27,44.31,48700.0,26.8682,26.8682,26.8137,26.8379,48700.0
2010-04-07 12:40:00,44.31,44.35,44.3,44.33,25000.0,26.8379,26.8621,26.8318,26.85,25000.0
2010-04-07 12:45:00,44.34,44.36,44.33,44.33,28400.0,26.8561,26.8682,26.85,26.85,28400.0
2010-04-07 12:50:00,44.33,44.35,44.32,44.35,16900.0,26.85,26.8621,26.8439,26.8621,16900.0
2010-04-07 12:55:00,44.34,44.36,44.32,44.34,44400.0,26.8561,26.8682,26.8439,26.8561,44400.0
2010-04-07 13:00:00,44.34,44.37,44.32,44.33,58700.0,26.8561,26.8742,26.8439,26.85,58700.0
2010-04-07 13:05:00,44.33,44.36,44.32,44.32,31600.0,26.85,26.8682,26.8439,26.8439,31600.0
2010-04-07 13:10:00,44.33,44.4,44.33,44.39,42600.0,26.85,26.8924,26.85,26.8863,42600.0
2010-04-07 13:15:00,44.38,44.39,44.36,44.38,29900.0,26.8803,26.8863,26.8682,26.8803,29900.0
2010-04-07 13:20:00,44.39,44.39,44.35,44.37,38800.0,26.8863,26.8863,26.8621,26.8742,38800.0
2010-04-07 13:25:00,44.37,44.44,44.36,44.44,111300.0,26.8742,26.9166,26.8682,26.9166,111300.0
2010-04-07 13:30:00,44.43,44.45,44.42,44.45,37500.0,26.9106,26.9227,26.9045,26.9227,37500.0
2010-04-07 13:35:00,44.44,44.45,44.37,44.37,19900.0,26.9166,26.9227,26.8742,26.8742,19900.0
2010-04-07 13:40:00,44.37,44.39,44.32,44.34,57800.0,26.8742,26.8863,26.8439,26.8561,57800.0
2010-04-07 13:45:00,44.33,44.34,44.29,44.34,34800.0,26.85,26.8561,26.8258,26.8561,34800.0
2010-04-07 13:50:00,44.34,44.36,44.32,44.35,37100.0,26.8561,26.8682,26.8439,26.8621,37100.0
2010-04-07 13:55:00,44.35,44.38,44.32,44.35,70000.0,26.8621,26.8803,26.8439,26.8621,70000.0
2010-04-07 14:00:00,44.35,44.37,44.3,44.32,76400.0,26.8621,26.8742,26.8318,26.8439,76400.0
2010-04-07 14:05:00,44.32,44.41,44.32,44.4,110500.0,26.8439,26.8984,26.8439,26.8924,110500.0
2010-04-07 14:10:00,44.4,44.45,44.39,44.45,102600.0,26.8924,26.9227,26.8863,26.9227,102600.0
2010-04-07 14:15:00,44.45,44.47,44.43,44.44,63700.0,26.9227,26.9348,26.9106,26.9166,63700.0
2010-04-07 14:20:00,44.44,44.45,44.11,44.41,92500.0,26.9166,26.9227,26.7167,26.8984,92500.0
2010-04-07 14:25:00,44.41,44.42,44.34,44.34,72700.0,26.8984,26.9045,26.8561,26.8561,72700.0
2010-04-07 14:30:00,44.33,44.39,44.28,44.32,102800.0,26.85,26.8863,26.8197,26.8439,102800.0
2010-04-07 14:35:00,44.32,44.34,44.29,44.32,51000.0,26.8439,26.8561,26.8258,26.8439,51000.0
2010-04-07 14:40:00,44.31,44.33,44.25,44.31,57300.0,26.8379,26.85,26.8015,26.8379,57300.0
2010-04-07 14:45:00,44.31,44.35,44.29,44.29,92400.0,26.8379,26.8621,26.8258,26.8258,92400.0
2010-04-07 14:50:00,44.29,44.35,44.28,44.33,71400.0,26.8258,26.8621,26.8197,26.85,71400.0
2010-04-07 14:55:00,44.34,44.35,44.28,44.33,170000.0,26.8561,26.8621,26.8197,26.85,170000.0
2010-04-07 15:00:00,44.33,44.35,44.2,44.24,372300.0,26.85,26.8621,26.7713,26.7955,372300.0
2010-04-07 15:05:00,44.24,44.24,44.18,44.18,316100.0,26.7955,26.7955,26.7591,26.7591,316100.0
2010-04-07 15:10:00,44.18,44.22,44.13,44.15,304300.0,26.7591,26.7834,26.7289,26.741,304300.0
2010-04-07 15:15:00,44.15,44.25,44.14,44.25,254000.0,26.741,26.8015,26.7349,26.8015,254000.0
2010-04-07 15:20:00,44.25,44.25,44.16,44.18,143300.0,26.8015,26.8015,26.747,26.7591,143300.0
2010-04-07 15:25:00,44.17,44.2,44.16,44.17,93000.0,26.7531,26.7713,26.747,26.7531,93000.0
2010-04-07 15:30:00,44.18,44.22,44.15,44.17,167900.0,26.7591,26.7834,26.741,26.7531,167900.0
2010-04-07 15:35:00,44.17,44.24,44.16,44.21,139100.0,26.7531,26.7955,26.747,26.7773,139100.0
2010-04-07 15:40:00,44.22,44.22,44.18,44.21,113500.0,26.7834,26.7834,26.7591,26.7773,113500.0
2010-04-07 15:45:00,44.21,44.22,44.16,44.18,126600.0,26.7773,26.7834,26.747,26.7591,126600.0
2010-04-07 15:50:00,44.18,44.22,44.15,44.16,240200.0,26.7591,26.7834,26.741,26.747,240200.0
2010-04-07 15:55:00,44.17,44.23,44.16,44.23,326800.0,26.7531,26.7894,26.747,26.7894,326800.0
2010-04-08 09:30:00,43.94,43.95,43.7,43.78,347200.0,26.6138,26.6198,26.4684,26.5169,347200.0
2010-04-08 09:35:00,43.78,43.9,43.76,43.81,91200.0,26.5169,26.5895,26.5048,26.535,91200.0
2010-04-08 09:40:00,43.82,43.86,43.72,43.85,62700.0,26.5411,26.5653,26.4805,26.5593,62700.0
2010-04-08 09:45:00,43.85,43.91,43.79,43.84,90000.0,26.5593,26.5956,26.5229,26.5532,90000.0
2010-04-08 09:50:00,43.83,43.88,43.77,43.86,202300.0,26.5472,26.5774,26.5108,26.5653,202300.0
2010-04-08 09:55:00,43.86,43.97,43.83,43.89,193500.0,26.5653,26.6319,26.5472,26.5835,193500.0
2010-04-08 10:00:00,43.88,44.03,43.87,43.99,160700.0,26.5774,26.6683,26.5714,26.6441,160700.0
2010-04-08 10:05:00,43.99,44.06,43.96,43.96,98800.0,26.6441,26.6865,26.6259,26.6259,98800.0
2010-04-08 10:10:00,43.97,44.15,43.95,44.11,153000.0,26.6319,26.741,26.6198,26.7167,153000.0
2010-04-08 10:15:00,44.11,44.18,44.1,44.17,135700.0,26.7167,26.7591,26.7107,26.7531,135700.0
2010-04-08 10:20:00,44.17,44.19,44.13,44.17,122300.0,26.7531,26.7652,26.7289,26.7531,122300.0
2010-04-08 10:25:00,44.17,44.24,44.17,44.23,121700.0,26.7531,26.7955,26.7531,26.7894,121700.0
2010-04-08 10:30:00,44.24,44.33,44.23,44.33,125600.0,26.7955,26.85,26.7894,26.85,125600.0
2010-04-08 10:35:00,44.33,44.37,44.32,44.35,197500.0,26.85,26.8742,26.8439,26.8621,197500.0
2010-04-08 10:40:00,44.35,44.37,44.34,44.35,84500.0,26.8621,26.8742,26.8561,26.8621,84500.0
2010-04-08 10:45:00,44.35,44.42,44.34,44.41,71700.0,26.8621,26.9045,26.8561,26.8984,71700.0
2010-04-08 10:50:00,44.4,44.45,44.38,44.43,156500.0,26.8924,26.9227,26.8803,26.9106,156500.0
2010-04-08 10:55:00,44.42,44.49,44.4,44.48,160600.0,26.9045,26.9469,26.8924,26.9408,160600.0
2010-04-08 11:00:00,44.47,44.57,44.47,44.57,268700.0,26.9348,26.9954,26.9348,26.9954,268700.0
2010-04-08 11:05:00,44.57,44.61,44.5,44.5,122600.0,26.9954,27.0196,26.953,26.953,122600.0
2010-04-08 11:10:00,44.5,44.59,44.47,44.47,122100.0,26.953,27.0075,26.9348,26.9348,122100.0
2010-04-08 11:15:00,44.47,44.48,44.4,44.45,81700.0,26.9348,26.9408,26.8924,26.9227,81700.0
2010-04-08 11:20:00,44.44,44.59,44.44,44.58,135900.0,26.9166,27.0075,26.9166,27.0014,135900.0
2010-04-08 11:25:00,44.56,44.58,44.52,44.52,68800.0,26.9893,27.0014,26.9651,26.9651,68800.0
2010-04-08 11:30:00,44.53,44.55,44.51,44.54,85400.0,26.9711,26.9832,26.959,26.9772,85400.0
2010-04-08 11:35:00,44.55,44.62,44.54,44.61,71700.0,26.9832,27.0256,26.9772,27.0196,71700.0
2010-04-08 11:40:00,44.61,44.63,44.58,44.63,101800.0,27.0196,27.0317,27.0014,27.0317,101800.0
2010-04-08 11:45:00,44.63,44.71,44.63,44.71,204900.0,27.0317,27.0802,27.0317,27.0802,204900.0
2010-04-08 11:50:00,44.71,44.88,44.69,44.84,321300.0,27.0802,27.1831,27.068,27.1589,321300.0
2010-04-08 11:55:00,44.84,44.84,44.77,44.83,119200.0,27.1589,27.1589,27.1165,27.1528,119200.0
2010-04-08 12:00:00,44.82,44.84,44.68,44.68,103800.0,27.1468,27.1589,27.062,27.062,103800.0
2010-04-08 12:05:00,44.68,44.68,44.61,44.64,78200.0,27.062,27.062,27.0196,27.0378,78200.0
2010-04-08 12:10:00,44.64,44.69,44.6,44.67,67600.0,27.0378,27.068,27.0135,27.0559,67600.0
2010-04-08 12:15:00,44.67,44.67,44.6,44.62,61800.0,27.0559,27.0559,27.0135,27.0256,61800.0
2010-04-08 12:20:00,44.62,44.66,44.61,44.63,92700.0,27.0256,27.0499,27.0196,27.0317,92700.0
2010-04-08 12:25:00,44.62,44.67,44.61,44.66,53000.0,27.0256,27.0559,27.0196,27.0499,53000.0
2010-04-08 12:30:00,44.66,44.68,44.64,44.66,48000.0,27.0499,27.062,27.0378,27.0499,48000.0
2010-04-08 12:35:00,44.66,44.68,44.63,44.63,75000.0,27.0499,27.062,27.0317,27.0317,75000.0
2010-04-08 12:40:00,44.63,44.68,44.6,44.67,56000.0,27.0317,27.062,27.0135,27.0559,56000.0
2010-04-08 12:45:00,44.67,44.75,44.64,44.72,79100.0,27.0559,27.1044,27.0378,27.0862,79100.0
2010-04-08 12:50:00,44.72,44.74,44.7,44.7,56100.0,27.0862,27.0983,27.0741,27.0741,56100.0
2010-04-08 12:55:00,44.7,44.74,44.65,44.74,56000.0,27.0741,27.0983,27.0438,27.0983,56000.0
2010-04-08 13:00:00,44.74,44.75,44.71,44.75,49900.0,27.0983,27.1044,27.0802,27.1044,49900.0
2010-04-08 13:05:00,44.75,44.76,44.72,44.72,121900.0,27.1044,27.1104,27.0862,27.0862,121900.0
2010-04-08 13:10:00,44.73,44.74,44.7,44.74,150900.0,27.0923,27.0983,27.0741,27.0983,150900.0
2010-04-08 13:15:00,44.75,44.75,44.72,44.74,49600.0,27.1044,27.1044,27.0862,27.0983,49600.0
2010-04-08 13:20:00,44.74,44.79,44.72,44.77,100200.0,27.0983,27.1286,27.0862,27.1165,100200.0
2010-04-08 13:25:00,44.77,44.78,44.74,44.78,94000.0,27.1165,27.1226,27.0983,27.1226,94000.0
2010-04-08 13:30:00,44.78,44.78,44.74,44.78,164300.0,27.1226,27.1226,27.0983,27.1226,164300.0
2010-04-08 13:35:00,44.78,44.82,44.76,44.78,163600.0,27.1226,27.1468,27.1104,27.1226,163600.0
2010-04-08 13:40:00,44.78,44.81,44.75,44.76,108800.0,27.1226,27.1407,27.1044,27.1104,108800.0
2010-04-08 13:45:00,44.75,44.75,44.68,44.71,130800.0,27.1044,27.1044,27.062,27.0802,130800.0
2010-04-08 13:50:00,44.7,44.7,44.6,44.6,111300.0,27.0741,27.0741,27.0135,27.0135,111300.0
2010-04-08 13:55:00,44.6,44.61,44.54,44.55,84100.0,27.0135,27.0196,26.9772,26.9832,84100.0
2010-04-08 14:00:00,44.56,44.58,44.48,44.51,183300.0,26.9893,27.0014,26.9408,26.959,183300.0
2010-04-08 14:05:00,44.51,44.56,44.49,44.56,78300.0,26.959,26.9893,26.9469,26.9893,78300.0
2010-04-08 14:10:00,44.56,44.61,44.55,44.61,52500.0,26.9893,27.0196,26.9832,27.0196,52500.0
2010-04-08 14:15:00,44.62,44.73,44.62,44.73,95700.0,27.0256,27.0923,27.0256,27.0923,95700.0
2010-04-08 14:20:00,44.72,44.73,44.63,44.64,106500.0,27.0862,27.0923,27.0317,27.0378,106500.0
2010-04-08 14:25:00,44.64,44.7,44.63,44.7,93900.0,27.0378,27.0741,27.0317,27.0741,93900.0
2010-04-08 14:30:00,44.7,44.7,44.61,44.64,76800.0,27.0741,27.0741,27.0196,27.0378,76800.0
2010-04-08 14:35:00,44.64,44.73,44.64,44.72,40700.0,27.0378,27.0923,27.0378,27.0862,40700.0
2010-04-08 14:40:00,44.72,44.82,44.69,44.76,116900.0,27.0862,27.1468,27.068,27.1104,116900.0
2010-04-08 14:45:00,44.76,44.88,44.76,44.87,101300.0,27.1104,27.1831,27.1104,27.1771,101300.0
2010-04-08 14:50:00,44.88,44.88,44.81,44.81,98400.0,27.1831,27.1831,27.1407,27.1407,98400.0
2010-04-08 14:55:00,44.81,44.82,44.76,44.81,102600.0,27.1407,27.1468,27.1104,27.1407,102600.0
2010-04-08 15:00:00,44.81,44.82,44.73,44.77,87900.0,27.1407,27.1468,27.0923,27.1165,87900.0
2010-04-08 15:05:00,44.77,44.77,44.7,44.74,101800.0,27.1165,27.1165,27.0741,27.0983,101800.0
2010-04-08 15:10:00,44.74,44.76,44.66,44.67,75700.0,27.0983,27.1104,27.0499,27.0559,75700.0
2010-04-08 15:15:00,44.66,44.73,44.64,44.72,83100.0,27.0499,27.0923,27.0378,27.0862,83100.0
2010-04-08 15:20:00,44.72,44.77,44.7,44.77,187700.0,27.0862,27.1165,27.0741,27.1165,187700.0
2010-04-08 15:25:00,44.76,44.79,44.7,44.7,82000.0,27.1104,27.1286,27.0741,27.0741,82000.0
2010-04-08 15:30:00,44.71,44.71,44.67,44.68,144100.0,27.0802,27.0802,27.0559,27.062,144100.0
2010-04-08 15:35:00,44.68,44.7,44.66,44.66,114400.0,27.062,27.0741,27.0499,27.0499,114400.0
2010-04-08 15:40:00,44.67,44.77,44.64,44.77,253300.0,27.0559,27.1165,27.0378,27.1165,253300.0
2010-04-08 15:45:00,44.76,44.78,44.73,44.73,220100.0,27.1104,27.1226,27.0923,27.0923,220100.0
2010-04-08 15:50:00,44.73,44.74,44.67,44.67,167300.0,27.0923,27.0983,27.0559,27.0559,167300.0
2010-04-08 15:55:00,44.67,44.68,44.65,44.67,289800.0,27.0559,27.062,27.0438,27.0559,289800.0
2010-04-09 09:30:00,44.74,44.74,44.35,44.39,93700.0,27.0983,27.0983,26.8621,26.8863,93700.0
2010-04-09 09:35:00,44.38,44.4,44.28,44.38,76200.0,26.8803,26.8924,26.8197,26.8803,76200.0
2010-04-09 09:40:00,44.38,44.42,44.32,44.33,130100.0,26.8803,26.9045,26.8439,26.85,130100.0
2010-04-09 09:45:00,44.33,44.35,44.23,44.23,109200.0,26.85,26.8621,26.7894,26.7894,109200.0
2010-04-09 09:50:00,44.23,44.35,44.22,44.33,64600.0,26.7894,26.8621,26.7834,26.85,64600.0
2010-04-09 09:55:00,44.34,44.45,44.29,44.4,75200.0,26.8561,26.9227,26.8258,26.8924,75200.0
2010-04-09 10:00:00,44.41,44.52,44.4,44.47,89800.0,26.8984,26.9651,26.8924,26.9348,89800.0
2010-04-09 10:05:00,44.46,44.48,44.38,44.39,103600.0,26.9287,26.9408,26.8803,26.8863,103600.0
2010-04-09 10:10:00,44.39,44.39,44.33,44.35,189600.0,26.8863,26.8863,26.85,26.8621,189600.0
2010-04-09 10:15:00,44.36,44.36,44.33,44.33,167800.0,26.8682,26.8682,26.85,26.85,167800.0
2010-04-09 10:20:00,44.34,44.36,44.33,44.33,88800.0,26.8561,26.8682,26.85,26.85,88800.0
2010-04-09 10:25:00,44.33,44.35,44.23,44.25,214600.0,26.85,26.8621,26.7894,26.8015,214600.0
2010-04-09 10:30:00,44.25,44.35,44.22,44.29,166600.0,26.8015,26.8621,26.7834,26.8258,166600.0
2010-04-09 10:35:00,44.3,44.33,44.21,44.23,167500.0,26.8318,26.85,26.7773,26.7894,167500.0
2010-04-09 10:40:00,44.23,44.31,44.22,44.31,69400.0,26.7894,26.8379,26.7834,26.8379,69400.0
2010-04-09 10:45:00,44.31,44.32,44.28,44.28,68600.0,26.8379,26.8439,26.8197,26.8197,68600.0
2010-04-09 10:50:00,44.29,44.34,44.28,44.29,66600.0,26.8258,26.8561,26.8197,26.8258,66600.0
2010-04-09 10:55:00,44.3,44.31,44.27,44.29,79000.0,26.8318,26.8379,26.8137,26.8258,79000.0
2010-04-09 11:00:00,44.29,44.34,44.29,44.33,53400.0,26.8258,26.8561,26.8258,26.85,53400.0
2010-04-09 11:05:00,44.33,44.4,44.32,44.4,36300.0,26.85,26.8924,26.8439,26.8924,36300.0
2010-04-09 11:10:00,44.4,44.5,44.38,44.5,59400.0,26.8924,26.953,26.8803,26.953,59400.0
2010-04-09 11:15:00,44.5,44.52,44.45,44.47,44800.0,26.953,26.9651,26.9227,26.9348,44800.0
2010-04-09 11:20:00,44.47,44.49,44.43,44.49,88300.0,26.9348,26.9469,26.9106,26.9469,88300.0
2010-04-09 11:25:00,44.49,44.56,44.49,44.56,30600.0,26.9469,26.9893,26.9469,26.9893,30600.0
2010-04-09 11:30:00,44.55,44.6,44.51,44.51,89700.0,26.9832,27.0135,26.959,26.959,89700.0
2010-04-09 11:35:00,44.52,44.59,44.49,44.59,45400.0,26.9651,27.0075,26.9469,27.0075,45400.0
2010-04-09 11:40:00,44.59,44.66,44.57,44.6,76200.0,27.0075,27.0499,26.9954,27.0135,76200.0
2010-04-09 11:45:00,44.6,44.67,44.59,44.65,55000.0,27.0135,27.0559,27.0075,27.0438,55000.0
2010-04-09 11:50:00,44.64,44.69,44.63,44.69,41700.0,27.0378,27.068,27.0317,27.068,41700.0
2010-04-09 11:55:00,44.69,44.72,44.65,44.7,65800.0,27.068,27.0862,27.0438,27.0741,65800.0
2010-04-09 12:00:00,44.69,44.7,44.67,44.67,28300.0,27.068,27.0741,27.0559,27.0559,28300.0
2010-04-09 12:05:00,44.67,44.69,44.65,44.66,28900.0,27.0559,27.068,27.0438,27.0499,28900.0
2010-04-09 12:10:00,44.66,44.68,44.64,44.64,31800.0,27.0499,27.062,27.0378,27.0378,31800.0
2010-04-09 12:15:00,44.64,44.65,44.62,44.62,26900.0,27.0378,27.0438,27.0256,27.0256,26900.0
2010-04-09 12:20:00,44.62,44.64,44.61,44.63,26900.0,27.0256,27.0378,27.0196,27.0317,26900.0
2010-04-09 12:25:00,44.63,44.65,44.59,44.65,33800.0,27.0317,27.0438,27.0075,27.0438,33800.0
2010-04-09 12:30:00,44.65,44.7,44.65,44.65,65500.0,27.0438,27.0741,27.0438,27.0438,65500.0
2010-04-09 12:35:00,44.65,44.68,44.64,44.66,29500.0,27.0438,27.062,27.0378,27.0499,29500.0
2010-04-09 12:40:00,44.65,44.67,44.61,44.62,40100.0,27.0438,27.0559,27.0196,27.0256,40100.0
2010-04-09 12:45:00,44.61,44.64,44.61,44.63,33000.0,27.0196,27.0378,27.0196,27.0317,33000.0
2010-04-09 12:50:00,44.63,44.65,44.6,44.65,43100.0,27.0317,27.0438,27.0135,27.0438,43100.0
2010-04-09 12:55:00,44.65,44.66,44.6,44.62,40100.0,27.0438,27.0499,27.0135,27.0256,40100.0
2010-04-09 13:00:00,44.63,44.66,44.59,44.59,47200.0,27.0317,27.0499,27.0075,27.0075,47200.0
2010-04-09 13:05:00,44.59,44.61,44.56,44.58,47400.0,27.0075,27.0196,26.9893,27.0014,47400.0
2010-04-09 13:10:00,44.59,44.64,44.56,44.64,49000.0,27.0075,27.0378,26.9893,27.0378,49000.0
2010-04-09 13:15:00,44.63,44.64,44.59,44.61,54700.0,27.0317,27.0378,27.0075,27.0196,54700.0
2010-04-09 13:20:00,44.62,44.62,44.55,44.58,64300.0,27.0256,27.0256,26.9832,27.0014,64300.0
2010-04-09 13:25:00,44.58,44.63,44.58,44.62,57400.0,27.0014,27.0317,27.0014,27.0256,57400.0
2010-04-09 13:30:00,44.62,44.7,44.62,44.69,47200.0,27.0256,27.0741,27.0256,27.068,47200.0
2010-04-09 13:35:00,44.69,44.71,44.66,44.67,42700.0,27.068,27.0802,27.0499,27.0559,42700.0
2010-04-09 13:40:00,44.67,44.67,44.64,44.66,42000.0,27.0559,27.0559,27.0378,27.0499,42000.0
2010-04-09 13:45:00,44.67,44.67,44.59,44.65,89600.0,27.0559,27.0559,27.0075,27.0438,89600.0
2010-04-09 13:50:00,44.65,44.7,44.65,44.7,57200.0,27.0438,27.0741,27.0438,27.0741,57200.0
2010-04-09 13:55:00,44.69,44.7,44.63,44.63,83900.0,27.068,27.0741,27.0317,27.0317,83900.0
2010-04-09 14:00:00,44.62,44.65,44.57,44.65,91900.0,27.0256,27.0438,26.9954,27.0438,91900.0
2010-04-09 14:05:00,44.65,44.73,44.63,44.72,92800.0,27.0438,27.0923,27.0317,27.0862,92800.0
2010-04-09 14:10:00,44.72,44.78,44.72,44.76,67900.0,27.0862,27.1226,27.0862,27.1104,67900.0
2010-04-09 14:15:00,44.75,44.83,44.75,44.8,65600.0,27.1044,27.1528,27.1044,27.1347,65600.0
2010-04-09 14:20:00,44.81,44.84,44.78,44.83,91600.0,27.1407,27.1589,27.1226,27.1528,91600.0
2010-04-09 14:25:00,44.83,44.88,44.82,44.86,93800.0,27.1528,27.1831,27.1468,27.171,93800.0
2010-04-09 14:30:00,44.85,44.87,44.78,44.79,54200.0,27.165,27.1771,27.1226,27.1286,54200.0
2010-04-09 14:35:00,44.79,44.8,44.74,44.76,64800.0,27.1286,27.1347,27.0983,27.1104,64800.0
2010-04-09 14:40:00,44.77,44.81,44.77,44.8,35100.0,27.1165,27.1407,27.1165,27.1347,35100.0
2010-04-09 14:45:00,44.79,44.84,44.77,44.81,71900.0,27.1286,27.1589,27.1165,27.1407,71900.0
2010-04-09 14:50:00,44.82,44.86,44.81,44.85,52100.0,27.1468,27.171,27.1407,27.165,52100.0
2010-04-09 14:55:00,44.84,44.85,44.75,44.76,57700.0,27.1589,27.165,27.1044,27.1104,57700.0
2010-04-09 15:00:00,44.76,44.82,44.76,44.79,77300.0,27.1104,27.1468,27.1104,27.1286,77300.0
2010-04-09 15:05:00,44.79,44.79,44.71,44.74,73400.0,27.1286,27.1286,27.0802,27.0983,73400.0
2010-04-09 15:10:00,44.74,44.77,44.73,44.74,60700.0,27.0983,27.1165,27.0923,27.0983,60700.0
2010-04-09 15:15:00,44.75,44.78,44.71,44.73,75600.0,27.1044,27.1226,27.0802,27.0923,75600.0
2010-04-09 15:20:00,44.73,44.8,44.72,44.79,111300.0,27.0923,27.1347,27.0862,27.1286,111300.0
2010-04-09 15:25:00,44.78,44.86,44.78,44.86,94900.0,27.1226,27.171,27.1226,27.171,94900.0
2010-04-09 15:30:00,44.86,44.86,44.78,44.83,145000.0,27.171,27.171,27.1226,27.1528,145000.0
2010-04-09 15:35:00,44.83,44.84,44.79,44.81,125300.0,27.1528,27.1589,27.1286,27.1407,125300.0
2010-04-09 15:40:00,44.81,44.82,44.8,44.81,129400.0,27.1407,27.1468,27.1347,27.1407,129400.0
2010-04-09 15:45:00,44.81,44.84,44.79,44.81,201100.0,27.1407,27.1589,27.1286,27.1407,201100.0
2010-04-09 15:50:00,44.81,44.88,44.81,44.87,192300.0,27.1407,27.1831,27.1407,27.1771,192300.0
2010-04-09 15:55:00,44.86,44.9,44.84,44.89,334300.0,27.171,27.1952,27.1589,27.1892,334300.0
2010-04-12 09:30:00,45.0,45.0,44.77,44.99,278000.0,27.2558,27.2558,27.1165,27.2497,278000.0
2010-04-12 09:35:00,44.99,44.99,44.88,44.92,49900.0,27.2497,27.2497,27.1831,27.2073,49900.0
2010-04-12 09:40:00,44.92,44.95,44.86,44.94,112900.0,27.2073,27.2255,27.171,27.2195,112900.0
2010-04-12 09:45:00,44.94,45.0,44.94,44.99,75300.0,27.2195,27.2558,27.2195,27.2497,75300.0
2010-04-12 09:50:00,44.98,45.1,44.98,45.08,150600.0,27.2437,27.3164,27.2437,27.3043,150600.0
2010-04-12 09:55:00,45.09,45.11,44.96,45.0,72500.0,27.3103,27.3224,27.2316,27.2558,72500.0
2010-04-12 10:00:00,45.0,45.06,45.0,45.05,51900.0,27.2558,27.2921,27.2558,27.2861,51900.0
2010-04-12 10:05:00,45.06,45.16,45.05,45.09,98100.0,27.2921,27.3527,27.2861,27.3103,98100.0
2010-04-12 10:10:00,45.1,45.13,45.03,45.06,84300.0,27.3164,27.3345,27.274,27.2921,84300.0
2010-04-12 10:15:00,45.06,45.06,45.01,45.03,55700.0,27.2921,27.2921,27.2619,27.274,55700.0
2010-04-12 10:20:00,45.02,45.08,45.02,45.07,48800.0,27.2679,27.3043,27.2679,27.2982,48800.0
2010-04-12 10:25:00,45.06,45.09,45.05,45.09,51700.0,27.2921,27.3103,27.2861,27.3103,51700.0
2010-04-12 10:30:00,45.1,45.16,45.09,45.13,84400.0,27.3164,27.3527,27.3103,27.3345,84400.0
2010-04-12 10:35:00,45.13,45.15,45.08,45.1,56000.0,27.3345,27.3467,27.3043,27.3164,56000.0
2010-04-12 10:40:00,45.1,45.2,45.09,45.09,100800.0,27.3164,27.3769,27.3103,27.3103,100800.0
2010-04-12 10:45:00,45.1,45.15,45.09,45.12,53300.0,27.3164,27.3467,27.3103,27.3285,53300.0
2010-04-12 10:50:00,45.13,45.19,45.12,45.16,59600.0,27.3345,27.3709,27.3285,27.3527,59600.0
2010-04-12 10:55:00,45.16,45.19,45.15,45.18,53500.0,27.3527,27.3709,27.3467,27.3648,53500.0
2010-04-12 11:00:00,45.18,45.24,45.17,45.21,57600.0,27.3648,27.4012,27.3588,27.383,57600.0
2010-04-12 11:05:00,45.2,45.29,45.2,45.26,102300.0,27.3769,27.4315,27.3769,27.4133,102300.0
2010-04-12 11:10:00,45.26,45.3,45.23,45.3,77200.0,27.4133,27.4375,27.3951,27.4375,77200.0
2010-04-12 11:15:00,45.29,45.33,45.27,45.27,93400.0,27.4315,27.4557,27.4193,27.4193,93400.0
2010-04-12 11:20:00,45.27,45.31,45.25,45.3,53300.0,27.4193,27.4436,27.4072,27.4375,53300.0
2010-04-12 11:25:00,45.31,45.31,45.22,45.22,32800.0,27.4436,27.4436,27.3891,27.3891,32800.0
2010-04-12 11:30:00,45.22,45.35,45.21,45.35,122100.0,27.3891,27.4678,27.383,27.4678,122100.0
2010-04-12 11:35:00,45.36,45.44,45.33,45.42,127500.0,27.4738,27.5223,27.4557,27.5102,127500.0
2010-04-12 11:40:00,45.42,45.49,45.4,45.46,117900.0,27.5102,27.5526,27.4981,27.5344,117900.0
2010-04-12 11:45:00,45.47,45.47,45.4,45.41,47600.0,27.5405,27.5405,27.4981,27.5041,47600.0
2010-04-12 11:50:00,45.4,45.46,45.38,45.41,82000.0,27.4981,27.5344,27.486,27.5041,82000.0
2010-04-12 11:55:00,45.42,45.42,45.39,45.4,60100.0,27.5102,27.5102,27.492,27.4981,60100.0
2010-04-12 12:00:00,45.41,45.46,45.39,45.45,55600.0,27.5041,27.5344,27.492,27.5284,55600.0
2010-04-12 12:05:00,45.45,45.45,45.41,45.43,46000.0,27.5284,27.5284,27.5041,27.5162,46000.0
2010-04-12 12:10:00,45.42,45.43,45.41,45.41,17900.0,27.5102,27.5162,27.5041,27.5041,17900.0
2010-04-12 12:15:00,45.42,45.42,45.38,45.42,36000.0,27.5102,27.5102,27.486,27.5102,36000.0
2010-04-12 12:20:00,45.42,45.42,45.36,45.36,30200.0,27.5102,27.5102,27.4738,27.4738,30200.0
2010-04-12 12:25:00,45.37,45.38,45.36,45.37,28900.0,27.4799,27.486,27.4738,27.4799,28900.0
2010-04-12 12:30:00,45.38,45.42,45.33,45.36,80100.0,27.486,27.5102,27.4557,27.4738,80100.0
2010-04-12 12:35:00,45.37,45.37,45.34,45.34,16200.0,27.4799,27.4799,27.4617,27.4617,16200.0
2010-04-12 12:40:00,45.34,45.34,45.31,45.31,19700.0,27.4617,27.4617,27.4436,27.4436,19700.0
2010-04-12 12:45:00,45.32,45.36,45.31,45.34,30200.0,27.4496,27.4738,27.4436,27.4617,30200.0
2010-04-12 12:50:00,45.35,45.42,45.31,45.42,76200.0,27.4678,27.5102,27.4436,27.5102,76200.0
2010-04-12 12:55:00,45.42,45.44,45.39,45.4,36800.0,27.5102,27.5223,27.492,27.4981,36800.0
2010-04-12 13:00:00,45.4,45.45,45.4,45.42,40800.0,27.4981,27.5284,27.4981,27.5102,40800.0
2010-04-12 13:05:00,45.43,45.45,45.43,45.44,27500.0,27.5162,27.5284,27.5162,27.5223,27500.0
2010-04-12 13:10:00,45.44,45.49,45.44,45.49,60000.0,27.5223,27.5526,27.5223,27.5526,60000.0
2010-04-12 13:15:00,45.49,45.5,45.46,45.5,74800.0,27.5526,27.5586,27.5344,27.5586,74800.0
2010-04-12 13:20:00,45.5,45.56,45.5,45.53,85800.0,27.5586,27.595,27.5586,27.5768,85800.0
2010-04-12 13:25:00,45.53,45.59,45.51,45.57,85600.0,27.5768,27.6132,27.5647,27.601,85600.0
2010-04-12 13:30:00,45.57,45.57,45.51,45.51,30700.0,27.601,27.601,27.5647,27.5647,30700.0
2010-04-12 13:35:00,45.51,45.56,45.51,45.54,27800.0,27.5647,27.595,27.5647,27.5829,27800.0
2010-04-12 13:40:00,45.54,45.59,45.54,45.54,56700.0,27.5829,27.6132,27.5829,27.5829,56700.0
2010-04-12 13:45:00,45.54,45.57,45.53,45.56,40500.0,27.5829,27.601,27.5768,27.595,40500.0
2010-04-12 13:50:00,45.56,45.6,45.52,45.53,53400.0,27.595,27.6192,27.5708,27.5768,53400.0
2010-04-12 13:55:00,45.54,45.55,45.48,45.48,43300.0,27.5829,27.5889,27.5465,27.5465,43300.0
2010-04-12 14:00:00,45.49,45.57,45.48,45.53,112800.0,27.5526,27.601,27.5465,27.5768,112800.0
2010-04-12 14:05:00,45.53,45.65,45.53,45.58,74400.0,27.5768,27.6495,27.5768,27.6071,74400.0
2010-04-12 14:10:00,45.58,45.6,45.57,45.57,47100.0,27.6071,27.6192,27.601,27.601,47100.0
2010-04-12 14:15:00,45.58,45.61,45.54,45.54,68400.0,27.6071,27.6253,27.5829,27.5829,68400.0
2010-04-12 14:20:00,45.55,45.55,45.5,45.53,53200.0,27.5889,27.5889,27.5586,27.5768,53200.0
2010-04-12 14:25:00,45.54,45.56,45.49,45.49,50700.0,27.5829,27.595,27.5526,27.5526,50700.0
2010-04-12 14:30:00,45.49,45.51,45.44,45.44,177600.0,27.5526,27.5647,27.5223,27.5223,177600.0
2010-04-12 14:35:00,45.44,45.46,45.4,45.45,68400.0,27.5223,27.5344,27.4981,27.5284,68400.0
2010-04-12 14:40:00,45.46,45.46,45.35,45.43,78100.0,27.5344,27.5344,27.4678,27.5162,78100.0
2010-04-12 14:45:00,45.44,45.44,45.39,45.39,51800.0,27.5223,27.5223,27.492,27.492,51800.0
2010-04-12 14:50:00,45.4,45.4,45.38,45.4,61300.0,27.4981,27.4981,27.486,27.4981,61300.0
2010-04-12 14:55:00,45.4,45.44,45.36,45.37,60400.0,27.4981,27.5223,27.4738,27.4799,60400.0
2010-04-12 15:00:00,45.36,45.38,45.35,45.35,74900.0,27.4738,27.486,27.4678,27.4678,74900.0
2010-04-12 15:05:00,45.35,45.44,45.35,45.41,62200.0,27.4678,27.5223,27.4678,27.5041,62200.0
2010-04-12 15:10:00,45.4,45.45,45.39,45.45,47900.0,27.4981,27.5284,27.492,27.5284,47900.0
2010-04-12 15:15:00,45.45,45.46,45.4,45.41,47500.0,27.5284,27.5344,27.4981,27.5041,47500.0
2010-04-12 15:20:00,45.4,45.43,45.33,45.36,82900.0,27.4981,27.5162,27.4557,27.4738,82900.0
2010-04-12 15:25:00,45.35,45.38,45.28,45.35,158500.0,27.4678,27.486,27.4254,27.4678,158500.0
2010-04-12 15:30:00,45.35,45.37,45.29,45.31,86400.0,27.4678,27.4799,27.4315,27.4436,86400.0
2010-04-12 15:35:00,45.31,45.39,45.3,45.39,50700.0,27.4436,27.492,27.4375,27.492,50700.0
2010-04-12 15:40:00,45.38,45.39,45.28,45.28,97300.0,27.486,27.492,27.4254,27.4254,97300.0
2010-04-12 15:45:00,45.28,45.29,45.25,45.25,144900.0,27.4254,27.4315,27.4072,27.4072,144900.0
2010-04-12 15:50:00,45.26,45.28,45.24,45.25,174500.0,27.4133,27.4254,27.4012,27.4072,174500.0
2010-04-12 15:55:00,45.25,45.25,45.23,45.24,217800.0,27.4072,27.4072,27.3951,27.4012,217800.0
2010-04-13 09:30:00,44.92,44.99,44.84,44.84,107100.0,27.2926,27.3351,27.244,27.244,107100.0
2010-04-13 09:35:00,44.85,44.87,44.76,44.76,79900.0,27.25,27.2622,27.1954,27.1954,79900.0
2010-04-13 09:40:00,44.76,44.93,44.71,44.92,62000.0,27.1954,27.2987,27.165,27.2926,62000.0
2010-04-13 09:45:00,44.93,44.94,44.86,44.89,54300.0,27.2987,27.3047,27.2561,27.2744,54300.0
2010-04-13 09:50:00,44.88,44.89,44.8,44.81,57000.0,27.2683,27.2744,27.2197,27.2257,57000.0
2010-04-13 09:55:00,44.81,44.86,44.76,44.76,51200.0,27.2257,27.2561,27.1954,27.1954,51200.0
2010-04-13 10:00:00,44.76,44.8,44.72,44.74,37100.0,27.1954,27.2197,27.1711,27.1832,37100.0
2010-04-13 10:05:00,44.74,44.84,44.74,44.83,64900.0,27.1832,27.244,27.1832,27.2379,64900.0
2010-04-13 10:10:00,44.83,44.88,44.82,44.82,77300.0,27.2379,27.2683,27.2318,27.2318,77300.0
2010-04-13 10:15:00,44.83,44.83,44.79,44.8,42000.0,27.2379,27.2379,27.2136,27.2197,42000.0
2010-04-13 10:20:00,44.8,44.8,44.66,44.66,116400.0,27.2197,27.2197,27.1346,27.1346,116400.0
2010-04-13 10:25:00,44.66,44.67,44.59,44.62,95000.0,27.1346,27.1407,27.0921,27.1103,95000.0
2010-04-13 10:30:00,44.63,44.63,44.47,44.51,97300.0,27.1164,27.1164,27.0192,27.0435,97300.0
2010-04-13 10:35:00,44.52,44.52,44.4,44.44,121200.0,27.0495,27.0495,26.9766,27.0009,121200.0
2010-04-13 10:40:00,44.44,44.53,44.44,44.47,112700.0,27.0009,27.0556,27.0009,27.0192,112700.0
2010-04-13 10:45:00,44.49,44.51,44.4,44.51,95000.0,27.0313,27.0435,26.9766,27.0435,95000.0
2010-04-13 10:50:00,44.51,44.53,44.49,44.53,62900.0,27.0435,27.0556,27.0313,27.0556,62900.0
2010-04-13 10:55:00,44.52,44.62,44.52,44.6,54700.0,27.0495,27.1103,27.0495,27.0982,54700.0
2010-04-13 11:00:00,44.6,44.61,44.53,44.54,92800.0,27.0982,27.1042,27.0556,27.0617,92800.0
2010-04-13 11:05:00,44.55,44.63,44.53,44.6,73000.0,27.0678,27.1164,27.0556,27.0982,73000.0
2010-04-13 11:10:00,44.6,44.61,44.56,44.6,23100.0,27.0982,27.1042,27.0739,27.0982,23100.0
2010-04-13 11:15:00,44.6,44.64,44.56,44.56,72300.0,27.0982,27.1225,27.0739,27.0739,72300.0
2010-04-13 11:20:00,44.56,44.58,44.49,44.49,77500.0,27.0739,27.086,27.0313,27.0313,77500.0
2010-04-13 11:25:00,44.5,44.5,44.4,44.43,93900.0,27.0374,27.0374,26.9766,26.9949,93900.0
2010-04-13 11:30:00,44.44,44.51,44.43,44.49,47200.0,27.0009,27.0435,26.9949,27.0313,47200.0
2010-04-13 11:35:00,44.5,44.5,44.45,44.49,47400.0,27.0374,27.0374,27.007,27.0313,47400.0
2010-04-13 11:40:00,44.49,44.54,44.49,44.53,34800.0,27.0313,27.0617,27.0313,27.0556,34800.0
2010-04-13 11:45:00,44.53,44.55,44.51,44.52,22800.0,27.0556,27.0678,27.0435,27.0495,22800.0
2010-04-13 11:50:00,44.53,44.55,44.52,44.53,50400.0,27.0556,27.0678,27.0495,27.0556,50400.0
2010-04-13 11:55:00,44.54,44.56,44.53,44.53,38700.0,27.0617,27.0739,27.0556,27.0556,38700.0
2010-04-13 12:00:00,44.53,44.54,44.51,44.52,21900.0,27.0556,27.0617,27.0435,27.0495,21900.0
2010-04-13 12:05:00,44.53,44.53,44.49,44.51,59300.0,27.0556,27.0556,27.0313,27.0435,59300.0
2010-04-13 12:10:00,44.52,44.55,44.51,44.55,39900.0,27.0495,27.0678,27.0435,27.0678,39900.0
2010-04-13 12:15:00,44.56,44.68,44.55,44.68,38200.0,27.0739,27.1468,27.0678,27.1468,38200.0
2010-04-13 12:20:00,44.68,44.74,44.67,44.73,55800.0,27.1468,27.1832,27.1407,27.1771,55800.0
2010-04-13 12:25:00,44.74,44.79,44.72,44.75,75200.0,27.1832,27.2136,27.1711,27.1893,75200.0
2010-04-13 12:30:00,44.74,44.76,44.7,44.71,57200.0,27.1832,27.1954,27.1589,27.165,57200.0
2010-04-13 12:35:00,44.7,44.71,44.7,44.7,17900.0,27.1589,27.165,27.1589,27.1589,17900.0
2010-04-13 12:40:00,44.7,44.73,44.7,44.72,38200.0,27.1589,27.1771,27.1589,27.1711,38200.0
2010-04-13 12:45:00,44.72,44.76,44.72,44.76,51300.0,27.1711,27.1954,27.1711,27.1954,51300.0
2010-04-13 12:50:00,44.76,44.78,44.75,44.75,27400.0,27.1954,27.2075,27.1893,27.1893,27400.0
2010-04-13 12:55:00,44.75,44.81,44.74,44.74,78200.0,27.1893,27.2257,27.1832,27.1832,78200.0
2010-04-13 13:00:00,44.75,44.75,44.71,44.71,29700.0,27.1893,27.1893,27.165,27.165,29700.0
2010-04-13 13:05:00,44.72,44.72,44.68,44.7,38100.0,27.1711,27.1711,27.1468,27.1589,38100.0
2010-04-13 13:10:00,44.7,44.7,44.67,44.67,42400.0,27.1589,27.1589,27.1407,27.1407,42400.0
2010-04-13 13:15:00,44.67,44.68,44.64,44.67,43400.0,27.1407,27.1468,27.1225,27.1407,43400.0
2010-04-13 13:20:00,44.66,44.67,44.63,44.64,19500.0,27.1346,27.1407,27.1164,27.1225,19500.0
2010-04-13 13:25:00,44.63,44.66,44.63,44.64,38300.0,27.1164,27.1346,27.1164,27.1225,38300.0
2010-04-13 13:30:00,44.65,44.67,44.63,44.67,50800.0,27.1285,27.1407,27.1164,27.1407,50800.0
2010-04-13 13:35:00,44.67,44.71,44.66,44.71,24700.0,27.1407,27.165,27.1346,27.165,24700.0
2010-04-13 13:40:00,44.71,44.75,44.71,44.72,37000.0,27.165,27.1893,27.165,27.1711,37000.0
2010-04-13 13:45:00,44.72,44.73,44.68,44.7,42900.0,27.1711,27.1771,27.1468,27.1589,42900.0
2010-04-13 13:50:00,44.7,44.74,44.69,44.73,58100.0,27.1589,27.1832,27.1528,27.1771,58100.0
2010-04-13 13:55:00,44.73,44.75,44.72,44.74,31600.0,27.1771,27.1893,27.1711,27.1832,31600.0
2010-04-13 14:00:00,44.74,44.75,44.69,44.69,49900.0,27.1832,27.1893,27.1528,27.1528,49900.0
2010-04-13 14:05:00,44.69,44.7,44.67,44.67,66500.0,27.1528,27.1589,27.1407,27.1407,66500.0
2010-04-13 14:10:00,44.68,44.68,44.67,44.67,23000.0,27.1468,27.1468,27.1407,27.1407,23000.0
2010-04-13 14:15:00,44.67,44.72,44.67,44.71,42200.0,27.1407,27.1711,27.1407,27.165,42200.0
2010-04-13 14:20:00,44.71,44.74,44.7,44.73,36700.0,27.165,27.1832,27.1589,27.1771,36700.0
2010-04-13 14:25:00,44.73,44.74,44.71,44.71,32800.0,27.1771,27.1832,27.165,27.165,32800.0
2010-04-13 14:30:00,44.71,44.73,44.71,44.72,44500.0,27.165,27.1771,27.165,27.1711,44500.0
2010-04-13 14:35:00,44.72,44.73,44.7,44.72,45900.0,27.1711,27.1771,27.1589,27.1711,45900.0
2010-04-13 14:40:00,44.73,44.73,44.69,44.69,37900.0,27.1771,27.1771,27.1528,27.1528,37900.0
2010-04-13 14:45:00,44.7,44.71,44.69,44.7,38300.0,27.1589,27.165,27.1528,27.1589,38300.0
2010-04-13 14:50:00,44.7,44.76,44.7,44.76,47700.0,27.1589,27.1954,27.1589,27.1954,47700.0
2010-04-13 14:55:00,44.76,44.76,44.7,44.7,61900.0,27.1954,27.1954,27.1589,27.1589,61900.0
2010-04-13 15:00:00,44.7,44.72,44.67,44.71,49300.0,27.1589,27.1711,27.1407,27.165,49300.0
2010-04-13 15:05:00,44.71,44.75,44.71,44.74,38700.0,27.165,27.1893,27.165,27.1832,38700.0
2010-04-13 15:10:00,44.74,44.76,44.72,44.74,154600.0,27.1832,27.1954,27.1711,27.1832,154600.0
2010-04-13 15:15:00,44.75,44.88,44.74,44.87,70800.0,27.1893,27.2683,27.1832,27.2622,70800.0
2010-04-13 15:20:00,44.87,44.88,44.81,44.81,79300.0,27.2622,27.2683,27.2257,27.2257,79300.0
2010-04-13 15:25:00,44.8,44.82,44.77,44.81,113700.0,27.2197,27.2318,27.2014,27.2257,113700.0
2010-04-13 15:30:00,44.81,44.83,44.8,44.83,54400.0,27.2257,27.2379,27.2197,27.2379,54400.0
2010-04-13 15:35:00,44.83,44.84,44.82,44.84,44100.0,27.2379,27.244,27.2318,27.244,44100.0
2010-04-13 15:40:00,44.83,44.84,44.79,44.79,81500.0,27.2379,27.244,27.2136,27.2136,81500.0
2010-04-13 15:45:00,44.79,44.8,44.76,44.77,120500.0,27.2136,27.2197,27.1954,27.2014,120500.0
2010-04-13 15:50:00,44.77,44.78,44.72,44.73,715300.0,27.2014,27.2075,27.1711,27.1771,715300.0
2010-04-13 15:55:00,44.73,44.73,44.69,44.7,413300.0,27.1771,27.1771,27.1528,27.1589,413300.0
2010-04-14 09:30:00,44.9,45.21,44.78,45.12,256400.0,27.2804,27.4688,27.2075,27.4141,256400.0
2010-04-14 09:35:00,45.12,45.12,44.97,44.99,97700.0,27.4141,27.4141,27.323,27.3351,97700.0
2010-04-14 09:40:00,45.0,45.03,44.94,45.01,121200.0,27.3412,27.3594,27.3047,27.3473,121200.0
2010-04-14 09:45:00,45.01,45.22,45.01,45.19,94500.0,27.3473,27.4749,27.3473,27.4566,94500.0
2010-04-14 09:50:00,45.18,45.26,45.18,45.24,65900.0,27.4506,27.4992,27.4506,27.487,65900.0
2010-04-14 09:55:00,45.25,45.26,45.2,45.21,93500.0,27.4931,27.4992,27.4627,27.4688,93500.0
2010-04-14 10:00:00,45.21,45.21,45.06,45.11,248500.0,27.4688,27.4688,27.3776,27.408,248500.0
2010-04-14 10:05:00,45.11,45.16,45.09,45.15,82400.0,27.408,27.4384,27.3959,27.4323,82400.0
2010-04-14 10:10:00,45.15,45.16,44.97,44.99,75400.0,27.4323,27.4384,27.323,27.3351,75400.0
2010-04-14 10:15:00,44.99,45.01,44.93,44.99,73100.0,27.3351,27.3473,27.2987,27.3351,73100.0
2010-04-14 10:20:00,45.0,45.05,44.99,45.02,63200.0,27.3412,27.3716,27.3351,27.3533,63200.0
2010-04-14 10:25:00,45.03,45.05,45.02,45.03,47900.0,27.3594,27.3716,27.3533,27.3594,47900.0
2010-04-14 10:30:00,45.04,45.08,44.99,44.99,77600.0,27.3655,27.3898,27.3351,27.3351,77600.0
2010-04-14 10:35:00,45.0,45.03,44.96,44.97,56100.0,27.3412,27.3594,27.3169,27.323,56100.0
2010-04-14 10:40:00,44.97,45.04,44.97,45.03,50100.0,27.323,27.3655,27.323,27.3594,50100.0
2010-04-14 10:45:00,45.04,45.06,45.0,45.05,67500.0,27.3655,27.3776,27.3412,27.3716,67500.0
2010-04-14 10:50:00,45.05,45.06,45.02,45.05,66200.0,27.3716,27.3776,27.3533,27.3716,66200.0
2010-04-14 10:55:00,45.06,45.1,45.04,45.1,65500.0,27.3776,27.4019,27.3655,27.4019,65500.0
2010-04-14 11:00:00,45.09,45.22,45.09,45.18,176900.0,27.3959,27.4749,27.3959,27.4506,176900.0
2010-04-14 11:05:00,45.18,45.19,45.12,45.12,45000.0,27.4506,27.4566,27.4141,27.4141,45000.0
2010-04-14 11:10:00,45.13,45.14,45.1,45.11,41900.0,27.4202,27.4262,27.4019,27.408,41900.0
2010-04-14 11:15:00,45.11,45.13,45.08,45.09,52800.0,27.408,27.4202,27.3898,27.3959,52800.0
2010-04-14 11:20:00,45.09,45.11,45.07,45.08,36900.0,27.3959,27.408,27.3837,27.3898,36900.0
2010-04-14 11:25:00,45.09,45.15,45.08,45.13,34300.0,27.3959,27.4323,27.3898,27.4202,34300.0
2010-04-14 11:30:00,45.14,45.14,45.09,45.1,30900.0,27.4262,27.4262,27.3959,27.4019,30900.0
2010-04-14 11:35:00,45.1,45.11,45.07,45.08,26700.0,27.4019,27.408,27.3837,27.3898,26700.0
2010-04-14 11:40:00,45.08,45.08,45.07,45.07,29400.0,27.3898,27.3898,27.3837,27.3837,29400.0
2010-04-14 11:45:00,45.07,45.09,45.05,45.05,39700.0,27.3837,27.3959,27.3716,27.3716,39700.0
2010-04-14 11:50:00,45.05,45.07,45.04,45.07,68700.0,27.3716,27.3837,27.3655,27.3837,68700.0
2010-04-14 11:55:00,45.07,45.08,45.06,45.07,44600.0,27.3837,27.3898,27.3776,27.3837,44600.0
2010-04-14 12:00:00,45.08,45.11,45.07,45.1,49400.0,27.3898,27.408,27.3837,27.4019,49400.0
2010-04-14 12:05:00,45.09,45.1,45.08,45.08,41500.0,27.3959,27.4019,27.3898,27.3898,41500.0
2010-04-14 12:10:00,45.08,45.1,45.08,45.08,43400.0,27.3898,27.4019,27.3898,27.3898,43400.0
2010-04-14 12:15:00,45.08,45.09,45.07,45.08,22900.0,27.3898,27.3959,27.3837,27.3898,22900.0
2010-04-14 12:20:00,45.07,45.09,45.07,45.08,61100.0,27.3837,27.3959,27.3837,27.3898,61100.0
2010-04-14 12:25:00,45.08,45.15,45.08,45.14,59300.0,27.3898,27.4323,27.3898,27.4262,59300.0
2010-04-14 12:30:00,45.15,45.21,45.14,45.2,72000.0,27.4323,27.4688,27.4262,27.4627,72000.0
2010-04-14 12:35:00,45.19,45.26,45.19,45.26,81700.0,27.4566,27.4992,27.4566,27.4992,81700.0
2010-04-14 12:40:00,45.25,45.28,45.22,45.22,95500.0,27.4931,27.5113,27.4749,27.4749,95500.0
2010-04-14 12:45:00,45.23,45.28,45.22,45.25,124800.0,27.4809,27.5113,27.4749,27.4931,124800.0
2010-04-14 12:50:00,45.25,45.26,45.22,45.25,48100.0,27.4931,27.4992,27.4749,27.4931,48100.0
2010-04-14 12:55:00,45.24,45.25,45.21,45.24,44200.0,27.487,27.4931,27.4688,27.487,44200.0
2010-04-14 13:00:00,45.24,45.25,45.22,45.22,42400.0,27.487,27.4931,27.4749,27.4749,42400.0
2010-04-14 13:05:00,45.23,45.25,45.2,45.2,74500.0,27.4809,27.4931,27.4627,27.4627,74500.0
2010-04-14 13:10:00,45.21,45.25,45.2,45.24,32300.0,27.4688,27.4931,27.4627,27.487,32300.0
2010-04-14 13:15:00,45.25,45.27,45.24,45.25,41200.0,27.4931,27.5052,27.487,27.4931,41200.0
2010-04-14 13:20:00,45.25,45.33,45.25,45.32,46500.0,27.4931,27.5417,27.4931,27.5356,46500.0
2010-04-14 13:25:00,45.33,45.4,45.32,45.39,46500.0,27.5417,27.5842,27.5356,27.5781,46500.0
2010-04-14 13:30:00,45.4,45.44,45.39,45.4,76800.0,27.5842,27.6085,27.5781,27.5842,76800.0
2010-04-14 13:35:00,45.4,45.4,45.38,45.4,44800.0,27.5842,27.5842,27.5721,27.5842,44800.0
2010-04-14 13:40:00,45.4,45.4,45.32,45.32,32100.0,27.5842,27.5842,27.5356,27.5356,32100.0
2010-04-14 13:45:00,45.33,45.35,45.32,45.35,48200.0,27.5417,27.5538,27.5356,27.5538,48200.0
2010-04-14 13:50:00,45.35,45.35,45.31,45.31,53000.0,27.5538,27.5538,27.5295,27.5295,53000.0
2010-04-14 13:55:00,45.31,45.32,45.3,45.3,28100.0,27.5295,27.5356,27.5235,27.5235,28100.0
2010-04-14 14:00:00,45.31,45.34,45.3,45.33,59100.0,27.5295,27.5478,27.5235,27.5417,59100.0
2010-04-14 14:05:00,45.33,45.34,45.33,45.33,11800.0,27.5417,27.5478,27.5417,27.5417,11800.0
2010-04-14 14:10:00,45.34,45.37,45.31,45.31,107600.0,27.5478,27.566,27.5295,27.5295,107600.0
2010-04-14 14:15:00,45.31,45.38,45.31,45.33,75000.0,27.5295,27.5721,27.5295,27.5417,75000.0
2010-04-14 14:20:00,45.33,45.36,45.33,45.35,41300.0,27.5417,27.5599,27.5417,27.5538,41300.0
2010-04-14 14:25:00,45.35,45.42,45.35,45.42,40800.0,27.5538,27.5964,27.5538,27.5964,40800.0
2010-04-14 14:30:00,45.41,45.45,45.41,45.41,57900.0,27.5903,27.6146,27.5903,27.5903,57900.0
2010-04-14 14:35:00,45.41,45.42,45.4,45.41,50800.0,27.5903,27.5964,27.5842,27.5903,50800.0
2010-04-14 14:40:00,45.41,45.42,45.41,45.41,60100.0,27.5903,27.5964,27.5903,27.5903,60100.0
2010-04-14 14:45:00,45.41,45.48,45.41,45.46,96800.0,27.5903,27.6328,27.5903,27.6207,96800.0
2010-04-14 14:50:00,45.46,45.46,45.44,45.44,30600.0,27.6207,27.6207,27.6085,27.6085,30600.0
2010-04-14 14:55:00,45.45,45.5,45.44,45.48,110400.0,27.6146,27.645,27.6085,27.6328,110400.0
2010-04-14 15:00:00,45.49,45.53,45.48,45.5,101400.0,27.6389,27.6632,27.6328,27.645,101400.0
2010-04-14 15:05:00,45.49,45.49,45.46,45.48,69100.0,27.6389,27.6389,27.6207,27.6328,69100.0
2010-04-14 15:10:00,45.47,45.48,45.47,45.47,34900.0,27.6268,27.6328,27.6268,27.6268,34900.0
2010-04-14 15:15:00,45.47,45.48,45.44,45.44,96200.0,27.6268,27.6328,27.6085,27.6085,96200.0
2010-04-14 15:20:00,45.44,45.45,45.42,45.42,128800.0,27.6085,27.6146,27.5964,27.5964,128800.0
2010-04-14 15:25:00,45.43,45.43,45.42,45.42,60800.0,27.6024,27.6024,27.5964,27.5964,60800.0
2010-04-14 15:30:00,45.42,45.5,45.42,45.49,215600.0,27.5964,27.645,27.5964,27.6389,215600.0
2010-04-14 15:35:00,45.48,45.6,45.48,45.6,224800.0,27.6328,27.7057,27.6328,27.7057,224800.0
2010-04-14 15:40:00,45.6,45.66,45.59,45.64,338500.0,27.7057,27.7422,27.6997,27.73,338500.0
2010-04-14 15:45:00,45.64,45.67,45.55,45.57,254600.0,27.73,27.7483,27.6754,27.6875,254600.0
2010-04-14 15:50:00,45.56,45.58,45.48,45.5,238700.0,27.6814,27.6936,27.6328,27.645,238700.0
2010-04-14 15:55:00,45.5,45.55,45.49,45.54,292400.0,27.645,27.6754,27.6389,27.6693,292400.0
2010-04-15 09:30:00,45.24,45.46,45.24,45.4,117200.0,27.487,27.6207,27.487,27.5842,117200.0
2010-04-15 09:35:00,45.4,45.47,45.31,45.42,119600.0,27.5842,27.6268,27.5295,27.5964,119600.0
2010-04-15 09:40:00,45.42,45.49,45.41,45.43,79300.0,27.5964,27.6389,27.5903,27.6024,79300.0
2010-04-15 09:45:00,45.44,45.57,45.44,45.57,169300.0,27.6085,27.6875,27.6085,27.6875,169300.0
2010-04-15 09:50:00,45.57,45.7,45.56,45.7,87900.0,27.6875,27.7665,27.6814,27.7665,87900.0
2010-04-15 09:55:00,45.7,45.9,45.69,45.89,174600.0,27.7665,27.888,27.7604,27.8819,174600.0
2010-04-15 10:00:00,45.9,45.93,45.79,45.91,106200.0,27.888,27.9062,27.8212,27.8941,106200.0
2010-04-15 10:05:00,45.91,45.94,45.88,45.9,139600.0,27.8941,27.9123,27.8759,27.888,139600.0
2010-04-15 10:10:00,45.9,45.9,45.85,45.85,47700.0,27.888,27.888,27.8576,27.8576,47700.0
2010-04-15 10:15:00,45.85,45.94,45.85,45.92,62800.0,27.8576,27.9123,27.8576,27.9002,62800.0
2010-04-15 10:20:00,45.92,45.99,45.9,45.97,85200.0,27.9002,27.9427,27.888,27.9305,85200.0
2010-04-15 10:25:00,45.98,45.99,45.95,45.95,53500.0,27.9366,27.9427,27.9184,27.9184,53500.0
2010-04-15 10:30:00,45.95,45.95,45.88,45.89,96500.0,27.9184,27.9184,27.8759,27.8819,96500.0
2010-04-15 10:35:00,45.88,45.93,45.85,45.91,182400.0,27.8759,27.9062,27.8576,27.8941,182400.0
2010-04-15 10:40:00,45.92,45.92,45.87,45.9,83400.0,27.9002,27.9002,27.8698,27.888,83400.0
2010-04-15 10:45:00,45.9,46.0,45.89,45.99,79300.0,27.888,27.9488,27.8819,27.9427,79300.0
2010-04-15 10:50:00,46.0,46.18,45.99,46.17,235800.0,27.9488,28.0581,27.9427,28.0521,235800.0
2010-04-15 10:55:00,46.17,46.3,46.15,46.29,156700.0,28.0521,28.131,28.0399,28.125,156700.0
2010-04-15 11:00:00,46.28,46.3,46.23,46.27,106800.0,28.1189,28.131,28.0885,28.1128,106800.0
2010-04-15 11:05:00,46.28,46.28,46.12,46.12,83600.0,28.1189,28.1189,28.0217,28.0217,83600.0
2010-04-15 11:10:00,46.13,46.13,46.0,46.03,84000.0,28.0278,28.0278,27.9488,27.967,84000.0
2010-04-15 11:15:00,46.02,46.06,45.96,45.99,77300.0,27.9609,27.9852,27.9245,27.9427,77300.0
2010-04-15 11:20:00,45.99,46.01,45.93,46.01,81900.0,27.9427,27.9548,27.9062,27.9548,81900.0
2010-04-15 11:25:00,46.01,46.01,45.9,45.93,64900.0,27.9548,27.9548,27.888,27.9062,64900.0
2010-04-15 11:30:00,45.93,45.94,45.86,45.92,64000.0,27.9062,27.9123,27.8637,27.9002,64000.0
2010-04-15 11:35:00,45.92,45.94,45.88,45.9,62100.0,27.9002,27.9123,27.8759,27.888,62100.0
2010-04-15 11:40:00,45.89,45.9,45.87,45.87,50500.0,27.8819,27.888,27.8698,27.8698,50500.0
2010-04-15 11:45:00,45.87,45.89,45.76,45.79,81000.0,27.8698,27.8819,27.8029,27.8212,81000.0
2010-04-15 11:50:00,45.8,45.93,45.8,45.84,89600.0,27.8273,27.9062,27.8273,27.8516,89600.0
2010-04-15 11:55:00,45.84,45.86,45.8,45.86,50500.0,27.8516,27.8637,27.8273,27.8637,50500.0
2010-04-15 12:00:00,45.86,45.87,45.81,45.83,58100.0,27.8637,27.8698,27.8333,27.8455,58100.0
2010-04-15 12:05:00,45.84,45.95,45.83,45.93,74900.0,27.8516,27.9184,27.8455,27.9062,74900.0
2010-04-15 12:10:00,45.93,45.95,45.86,45.91,111700.0,27.9062,27.9184,27.8637,27.8941,111700.0
2010-04-15 12:15:00,45.91,45.93,45.9,45.92,24100.0,27.8941,27.9062,27.888,27.9002,24100.0
2010-04-15 12:20:00,45.91,45.92,45.86,45.87,34900.0,27.8941,27.9002,27.8637,27.8698,34900.0
2010-04-15 12:25:00,45.87,45.91,45.83,45.91,43600.0,27.8698,27.8941,27.8455,27.8941,43600.0
2010-04-15 12:30:00,45.91,45.91,45.85,45.85,33300.0,27.8941,27.8941,27.8576,27.8576,33300.0
2010-04-15 12:35:00,45.86,45.86,45.81,45.81,22600.0,27.8637,27.8637,27.8333,27.8333,22600.0
2010-04-15 12:40:00,45.81,45.82,45.74,45.75,38900.0,27.8333,27.8394,27.7908,27.7969,38900.0
2010-04-15 12:45:00,45.75,45.78,45.74,45.77,20900.0,27.7969,27.8151,27.7908,27.809,20900.0
2010-04-15 12:50:00,45.78,45.78,45.77,45.78,21000.0,27.8151,27.8151,27.809,27.8151,21000.0
2010-04-15 12:55:00,45.78,45.82,45.78,45.81,22900.0,27.8151,27.8394,27.8151,27.8333,22900.0
2010-04-15 13:00:00,45.81,45.84,45.78,45.81,39000.0,27.8333,27.8516,27.8151,27.8333,39000.0
2010-04-15 13:05:00,45.81,45.85,45.81,45.85,29900.0,27.8333,27.8576,27.8333,27.8576,29900.0
2010-04-15 13:10:00,45.85,45.89,45.85,45.89,31900.0,27.8576,27.8819,27.8576,27.8819,31900.0
2010-04-15 13:15:00,45.89,45.97,45.89,45.97,45100.0,27.8819,27.9305,27.8819,27.9305,45100.0
2010-04-15 13:20:00,45.96,46.0,45.96,45.99,46100.0,27.9245,27.9488,27.9245,27.9427,46100.0
2010-04-15 13:25:00,45.99,46.06,45.99,45.99,74200.0,27.9427,27.9852,27.9427,27.9427,74200.0
2010-04-15 13:30:00,46.0,46.01,45.95,45.95,32900.0,27.9488,27.9548,27.9184,27.9184,32900.0
2010-04-15 13:35:00,45.96,45.96,45.9,45.94,43200.0,27.9245,27.9245,27.888,27.9123,43200.0
2010-04-15 13:40:00,45.95,45.95,45.91,45.92,24400.0,27.9184,27.9184,27.8941,27.9002,24400.0
2010-04-15 13:45:00,45.91,45.95,45.9,45.91,68900.0,27.8941,27.9184,27.888,27.8941,68900.0
2010-04-15 13:50:00,45.9,45.92,45.86,45.92,32100.0,27.888,27.9002,27.8637,27.9002,32100.0
2010-04-15 13:55:00,45.93,45.93,45.89,45.9,15000.0,27.9062,27.9062,27.8819,27.888,15000.0
2010-04-15 14:00:00,45.91,45.99,45.91,45.98,33900.0,27.8941,27.9427,27.8941,27.9366,33900.0
2010-04-15 14:05:00,45.99,46.01,45.97,45.97,28400.0,27.9427,27.9548,27.9305,27.9305,28400.0
2010-04-15 14:10:00,45.96,45.99,45.96,45.98,16100.0,27.9245,27.9427,27.9245,27.9366,16100.0
2010-04-15 14:15:00,45.98,46.0,45.97,45.99,22200.0,27.9366,27.9488,27.9305,27.9427,22200.0
2010-04-15 14:20:00,45.99,46.01,45.96,45.96,37200.0,27.9427,27.9548,27.9245,27.9245,37200.0
2010-04-15 14:25:00,45.96,45.99,45.96,45.99,28700.0,27.9245,27.9427,27.9245,27.9427,28700.0
2010-04-15 14:30:00,45.99,46.02,45.98,46.01,59400.0,27.9427,27.9609,27.9366,27.9548,59400.0
2010-04-15 14:35:00,45.99,46.02,45.99,45.99,46400.0,27.9427,27.9609,27.9427,27.9427,46400.0
2010-04-15 14:40:00,46.0,46.04,45.99,46.03,54400.0,27.9488,27.9731,27.9427,27.967,54400.0
2010-04-15 14:45:00,46.04,46.08,46.03,46.05,46400.0,27.9731,27.9974,27.967,27.9791,46400.0
2010-04-15 14:50:00,46.05,46.1,46.04,46.08,41700.0,27.9791,28.0095,27.9731,27.9974,41700.0
2010-04-15 14:55:00,46.09,46.12,46.07,46.11,48800.0,28.0035,28.0217,27.9913,28.0156,48800.0
2010-04-15 15:00:00,46.11,46.11,46.04,46.04,49900.0,28.0156,28.0156,27.9731,27.9731,49900.0
2010-04-15 15:05:00,46.05,46.11,46.05,46.11,63600.0,27.9791,28.0156,27.9791,28.0156,63600.0
2010-04-15 15:10:00,46.1,46.11,46.04,46.05,41100.0,28.0095,28.0156,27.9731,27.9791,41100.0
2010-04-15 15:15:00,46.05,46.09,46.05,46.08,53400.0,27.9791,28.0035,27.9791,27.9974,53400.0
2010-04-15 15:20:00,46.08,46.1,46.02,46.04,118300.0,27.9974,28.0095,27.9609,27.9731,118300.0
2010-04-15 15:25:00,46.04,46.06,46.02,46.04,109000.0,27.9731,27.9852,27.9609,27.9731,109000.0
2010-04-15 15:30:00,46.04,46.05,45.93,45.94,105900.0,27.9731,27.9791,27.9062,27.9123,105900.0
2010-04-15 15:35:00,45.94,45.99,45.9,45.9,72000.0,27.9123,27.9427,27.888,27.888,72000.0
2010-04-15 15:40:00,45.9,45.93,45.88,45.88,100800.0,27.888,27.9062,27.8759,27.8759,100800.0
2010-04-15 15:45:00,45.89,45.91,45.85,45.9,93300.0,27.8819,27.8941,27.8576,27.888,93300.0
2010-04-15 15:50:00,45.9,45.93,45.88,45.91,110100.0,27.888,27.9062,27.8759,27.8941,110100.0
2010-04-15 15:55:00,45.92,45.93,45.89,45.91,125300.0,27.9002,27.9062,27.8819,27.8941,125300.0
2010-04-16 09:30:00,45.66,45.99,45.64,45.93,230300.0,27.7422,27.9427,27.73,27.9062,230300.0
2010-04-16 09:35:00,45.93,45.98,45.81,45.95,98100.0,27.9062,27.9366,27.8333,27.9184,98100.0
2010-04-16 09:40:00,45.94,45.97,45.91,45.94,100200.0,27.9123,27.9305,27.8941,27.9123,100200.0
2010-04-16 09:45:00,45.96,45.97,45.86,45.88,103900.0,27.9245,27.9305,27.8637,27.8759,103900.0
2010-04-16 09:50:00,45.88,45.88,45.73,45.74,118800.0,27.8759,27.8759,27.7847,27.7908,118800.0
2010-04-16 09:55:00,45.72,45.78,45.53,45.63,137900.0,27.7786,27.8151,27.6632,27.724,137900.0
2010-04-16 10:00:00,45.62,45.8,45.58,45.78,94300.0,27.7179,27.8273,27.6936,27.8151,94300.0
2010-04-16 10:05:00,45.78,45.8,45.73,45.77,92600.0,27.8151,27.8273,27.7847,27.809,92600.0
2010-04-16 10:10:00,45.78,45.86,45.78,45.85,60900.0,27.8151,27.8637,27.8151,27.8576,60900.0
2010-04-16 10:15:00,45.85,45.93,45.78,45.84,116300.0,27.8576,27.9062,27.8151,27.8516,116300.0
2010-04-16 10:20:00,45.84,45.9,45.83,45.85,112900.0,27.8516,27.888,27.8455,27.8576,112900.0
2010-04-16 10:25:00,45.85,45.87,45.84,45.85,82800.0,27.8576,27.8698,27.8516,27.8576,82800.0
2010-04-16 10:30:00,45.85,45.91,45.84,45.86,97400.0,27.8576,27.8941,27.8516,27.8637,97400.0
2010-04-16 10:35:00,45.87,45.91,45.7,45.72,172500.0,27.8698,27.8941,27.7665,27.7786,172500.0
2010-04-16 10:40:00,45.73,45.89,45.68,45.81,123300.0,27.7847,27.8819,27.7543,27.8333,123300.0
2010-04-16 10:45:00,45.81,45.89,45.79,45.8,136000.0,27.8333,27.8819,27.8212,27.8273,136000.0
2010-04-16 10:50:00,45.8,45.81,45.45,45.49,210100.0,27.8273,27.8333,27.6146,27.6389,210100.0
2010-04-16 10:55:00,45.49,45.53,45.42,45.42,124600.0,27.6389,27.6632,27.5964,27.5964,124600.0
2010-04-16 11:00:00,45.42,45.74,45.41,45.49,95000.0,27.5964,27.7908,27.5903,27.6389,95000.0
2010-04-16 11:05:00,45.48,45.57,45.4,45.4,92600.0,27.6328,27.6875,27.5842,27.5842,92600.0
2010-04-16 11:10:00,45.4,45.42,45.33,45.38,120500.0,27.5842,27.5964,27.5417,27.5721,120500.0
2010-04-16 11:15:00,45.39,45.46,45.3,45.33,259100.0,27.5781,27.6207,27.5235,27.5417,259100.0
2010-04-16 11:20:00,45.33,45.45,45.33,45.39,107000.0,27.5417,27.6146,27.5417,27.5781,107000.0
2010-04-16 11:25:00,45.39,45.45,45.35,45.35,76800.0,27.5781,27.6146,27.5538,27.5538,76800.0
2010-04-16 11:30:00,45.36,45.37,45.27,45.35,78700.0,27.5599,27.566,27.5052,27.5538,78700.0
2010-04-16 11:35:00,45.36,45.44,45.34,45.41,71700.0,27.5599,27.6085,27.5478,27.5903,71700.0
2010-04-16 11:40:00,45.42,45.47,45.4,45.46,56300.0,27.5964,27.6268,27.5842,27.6207,56300.0
2010-04-16 11:45:00,45.47,45.5,45.44,45.46,76100.0,27.6268,27.645,27.6085,27.6207,76100.0
2010-04-16 11:50:00,45.45,45.48,45.4,45.44,124600.0,27.6146,27.6328,27.5842,27.6085,124600.0
2010-04-16 11:55:00,45.44,45.45,45.33,45.4,87700.0,27.6085,27.6146,27.5417,27.5842,87700.0
2010-04-16 12:00:00,45.41,45.47,45.39,45.44,180300.0,27.5903,27.6268,27.5781,27.6085,180300.0
2010-04-16 12:05:00,45.43,45.52,45.42,45.52,121300.0,27.6024,27.6571,27.5964,27.6571,121300.0
2010-04-16 12:10:00,45.52,45.52,45.44,45.48,41200.0,27.6571,27.6571,27.6085,27.6328,41200.0
2010-04-16 12:15:00,45.47,45.49,45.43,45.46,66400.0,27.6268,27.6389,27.6024,27.6207,66400.0
2010-04-16 12:20:00,45.45,45.49,45.43,45.47,52300.0,27.6146,27.6389,27.6024,27.6268,52300.0
2010-04-16 12:25:00,45.48,45.49,45.43,45.44,31000.0,27.6328,27.6389,27.6024,27.6085,31000.0
2010-04-16 12:30:00,45.44,45.46,45.38,45.46,53300.0,27.6085,27.6207,27.5721,27.6207,53300.0
2010-04-16 12:35:00,45.46,45.47,45.3,45.38,102800.0,27.6207,27.6268,27.5235,27.5721,102800.0
2010-04-16 12:40:00,45.38,45.39,45.34,45.39,56700.0,27.5721,27.5781,27.5478,27.5781,56700.0
2010-04-16 12:45:00,45.39,45.48,45.39,45.44,93700.0,27.5781,27.6328,27.5781,27.6085,93700.0
2010-04-16 12:50:00,45.43,45.52,45.42,45.51,84600.0,27.6024,27.6571,27.5964,27.6511,84600.0
2010-04-16 12:55:00,45.5,45.55,45.48,45.5,74200.0,27.645,27.6754,27.6328,27.645,74200.0
2010-04-16 13:00:00,45.5,45.56,45.47,45.48,80900.0,27.645,27.6814,27.6268,27.6328,80900.0
2010-04-16 13:05:00,45.48,45.54,45.47,45.49,58900.0,27.6328,27.6693,27.6268,27.6389,58900.0
2010-04-16 13:10:00,45.49,45.5,45.4,45.4,30000.0,27.6389,27.645,27.5842,27.5842,30000.0
2010-04-16 13:15:00,45.4,45.42,45.38,45.41,85300.0,27.5842,27.5964,27.5721,27.5903,85300.0
2010-04-16 13:20:00,45.41,45.42,45.39,45.4,23400.0,27.5903,27.5964,27.5781,27.5842,23400.0
2010-04-16 13:25:00,45.4,45.45,45.4,45.42,31700.0,27.5842,27.6146,27.5842,27.5964,31700.0
2010-04-16 13:30:00,45.41,45.43,45.36,45.38,35700.0,27.5903,27.6024,27.5599,27.5721,35700.0
2010-04-16 13:35:00,45.39,45.42,45.36,45.4,22800.0,27.5781,27.5964,27.5599,27.5842,22800.0
2010-04-16 13:40:00,45.41,45.46,45.4,45.43,33000.0,27.5903,27.6207,27.5842,27.6024,33000.0
2010-04-16 13:45:00,45.43,45.46,45.39,45.41,50500.0,27.6024,27.6207,27.5781,27.5903,50500.0
2010-04-16 13:50:00,45.4,45.41,45.39,45.39,44800.0,27.5842,27.5903,27.5781,27.5781,44800.0
2010-04-16 13:55:00,45.39,45.4,45.38,45.4,52600.0,27.5781,27.5842,27.5721,27.5842,52600.0
2010-04-16 14:00:00,45.39,45.4,45.33,45.36,131200.0,27.5781,27.5842,27.5417,27.5599,131200.0
2010-04-16 14:05:00,45.36,45.51,45.35,45.5,122200.0,27.5599,27.6511,27.5538,27.645,122200.0
2010-04-16 14:10:00,45.49,45.58,45.46,45.54,71300.0,27.6389,27.6936,27.6207,27.6693,71300.0
2010-04-16 14:15:00,45.54,45.59,45.53,45.54,39400.0,27.6693,27.6997,27.6632,27.6693,39400.0
2010-04-16 14:20:00,45.54,45.57,45.53,45.53,31100.0,27.6693,27.6875,27.6632,27.6632,31100.0
2010-04-16 14:25:00,45.54,45.55,45.5,45.54,64600.0,27.6693,27.6754,27.645,27.6693,64600.0
2010-04-16 14:30:00,45.53,45.67,45.53,45.66,89300.0,27.6632,27.7483,27.6632,27.7422,89300.0
2010-04-16 14:35:00,45.67,45.67,45.5,45.51,89600.0,27.7483,27.7483,27.645,27.6511,89600.0
2010-04-16 14:40:00,45.51,45.6,45.51,45.56,30200.0,27.6511,27.7057,27.6511,27.6814,30200.0
2010-04-16 14:45:00,45.56,45.56,45.49,45.5,38400.0,27.6814,27.6814,27.6389,27.645,38400.0
2010-04-16 14:50:00,45.51,45.55,45.49,45.54,35400.0,27.6511,27.6754,27.6389,27.6693,35400.0
2010-04-16 14:55:00,45.53,45.53,45.44,45.46,41100.0,27.6632,27.6632,27.6085,27.6207,41100.0
2010-04-16 15:00:00,45.47,45.49,45.39,45.42,94400.0,27.6268,27.6389,27.5781,27.5964,94400.0
2010-04-16 15:05:00,45.42,45.46,45.36,45.46,124200.0,27.5964,27.6207,27.5599,27.6207,124200.0
2010-04-16 15:10:00,45.45,45.48,45.42,45.45,39800.0,27.6146,27.6328,27.5964,27.6146,39800.0
2010-04-16 15:15:00,45.46,45.49,45.44,45.48,56800.0,27.6207,27.6389,27.6085,27.6328,56800.0
2010-04-16 15:20:00,45.48,45.53,45.48,45.49,88700.0,27.6328,27.6632,27.6328,27.6389,88700.0
2010-04-16 15:25:00,45.5,45.51,45.48,45.48,56600.0,27.645,27.6511,27.6328,27.6328,56600.0
2010-04-16 15:30:00,45.48,45.5,45.42,45.47,200500.0,27.6328,27.645,27.5964,27.6268,200500.0
2010-04-16 15:35:00,45.47,45.51,45.39,45.47,169700.0,27.6268,27.6511,27.5781,27.6268,169700.0
2010-04-16 15:40:00,45.47,45.5,45.44,45.49,80600.0,27.6268,27.645,27.6085,27.6389,80600.0
2010-04-16 15:45:00,45.49,45.57,45.45,45.47,140000.0,27.6389,27.6875,27.6146,27.6268,140000.0
2010-04-16 15:50:00,45.46,45.49,45.42,45.43,104000.0,27.6207,27.6389,27.5964,27.6024,104000.0
2010-04-16 15:55:00,45.42,45.42,45.36,45.37,317200.0,27.5964,27.5964,27.5599,27.566,317200.0
2010-04-19 09:30:00,44.69,45.26,44.69,45.1,259600.0,27.1528,27.4992,27.1528,27.4019,259600.0
2010-04-19 09:35:00,45.08,45.23,45.0,45.22,202800.0,27.3898,27.4809,27.3412,27.4749,202800.0
2010-04-19 09:40:00,45.22,45.28,45.08,45.2,86100.0,27.4749,27.5113,27.3898,27.4627,86100.0
2010-04-19 09:45:00,45.21,45.25,45.17,45.23,53700.0,27.4688,27.4931,27.4445,27.4809,53700.0
2010-04-19 09:50:00,45.22,45.36,45.2,45.23,89900.0,27.4749,27.5599,27.4627,27.4809,89900.0
2010-04-19 09:55:00,45.22,45.36,45.2,45.28,54000.0,27.4749,27.5599,27.4627,27.5113,54000.0
2010-04-19 10:00:00,45.3,45.39,45.3,45.36,59000.0,27.5235,27.5781,27.5235,27.5599,59000.0
2010-04-19 10:05:00,45.36,45.4,45.31,45.39,61500.0,27.5599,27.5842,27.5295,27.5781,61500.0
2010-04-19 10:10:00,45.38,45.38,45.27,45.29,62900.0,27.5721,27.5721,27.5052,27.5174,62900.0
2010-04-19 10:15:00,45.29,45.31,45.28,45.3,96800.0,27.5174,27.5295,27.5113,27.5235,96800.0
2010-04-19 10:20:00,45.3,45.31,45.17,45.2,57200.0,27.5235,27.5295,27.4445,27.4627,57200.0
2010-04-19 10:25:00,45.2,45.24,45.1,45.13,53400.0,27.4627,27.487,27.4019,27.4202,53400.0
2010-04-19 10:30:00,45.13,45.17,45.12,45.13,39900.0,27.4202,27.4445,27.4141,27.4202,39900.0
2010-04-19 10:35:00,45.14,45.16,45.04,45.11,66300.0,27.4262,27.4384,27.3655,27.408,66300.0
2010-04-19 10:40:00,45.12,45.2,45.09,45.19,46900.0,27.4141,27.4627,27.3959,27.4566,46900.0
2010-04-19 10:45:00,45.19,45.19,45.05,45.05,58600.0,27.4566,27.4566,27.3716,27.3716,58600.0
2010-04-19 10:50:00,45.06,45.06,45.01,45.05,41700.0,27.3776,27.3776,27.3473,27.3716,41700.0
2010-04-19 10:55:00,45.05,45.1,45.02,45.09,30200.0,27.3716,27.4019,27.3533,27.3959,30200.0
2010-04-19 11:00:00,45.09,45.1,44.99,44.99,44800.0,27.3959,27.4019,27.3351,27.3351,44800.0
2010-04-19 11:05:00,45.0,45.02,44.9,44.9,78200.0,27.3412,27.3533,27.2804,27.2804,78200.0
2010-04-19 11:10:00,44.89,44.89,44.78,44.79,81200.0,27.2744,27.2744,27.2075,27.2136,81200.0
2010-04-19 11:15:00,44.79,44.8,44.75,44.76,120000.0,27.2136,27.2197,27.1893,27.1954,120000.0
2010-04-19 11:20:00,44.77,44.88,44.72,44.88,59200.0,27.2014,27.2683,27.1711,27.2683,59200.0
2010-04-19 11:25:00,44.88,44.89,44.84,44.87,30100.0,27.2683,27.2744,27.244,27.2622,30100.0
2010-04-19 11:30:00,44.87,44.9,44.85,44.89,56700.0,27.2622,27.2804,27.25,27.2744,56700.0
2010-04-19 11:35:00,44.89,44.91,44.84,44.84,65500.0,27.2744,27.2865,27.244,27.244,65500.0
2010-04-19 11:40:00,44.84,44.86,44.72,44.72,76100.0,27.244,27.2561,27.1711,27.1711,76100.0
2010-04-19 11:45:00,44.71,44.71,44.59,44.6,94700.0,27.165,27.165,27.0921,27.0982,94700.0
2010-04-19 11:50:00,44.6,44.6,44.42,44.47,158600.0,27.0982,27.0982,26.9888,27.0192,158600.0
2010-04-19 11:55:00,44.46,44.47,44.33,44.36,125400.0,27.0131,27.0192,26.9341,26.9523,125400.0
2010-04-19 12:00:00,44.35,44.38,44.3,44.34,149600.0,26.9463,26.9645,26.9159,26.9402,149600.0
2010-04-19 12:05:00,44.34,44.34,44.23,44.24,206400.0,26.9402,26.9402,26.8733,26.8794,206400.0
2010-04-19 12:10:00,44.24,44.29,44.09,44.19,124700.0,26.8794,26.9098,26.7883,26.849,124700.0
2010-04-19 12:15:00,44.19,44.28,44.18,44.28,62700.0,26.849,26.9037,26.843,26.9037,62700.0
2010-04-19 12:20:00,44.28,44.41,44.28,44.41,119000.0,26.9037,26.9827,26.9037,26.9827,119000.0
2010-04-19 12:25:00,44.41,44.48,44.39,44.43,114100.0,26.9827,27.0252,26.9706,26.9949,114100.0
2010-04-19 12:30:00,44.43,44.46,44.4,44.44,55400.0,26.9949,27.0131,26.9766,27.0009,55400.0
2010-04-19 12:35:00,44.44,44.51,44.43,44.5,60300.0,27.0009,27.0435,26.9949,27.0374,60300.0
2010-04-19 12:40:00,44.5,44.59,44.5,44.58,49700.0,27.0374,27.0921,27.0374,27.086,49700.0
2010-04-19 12:45:00,44.58,44.7,44.58,44.7,88100.0,27.086,27.1589,27.086,27.1589,88100.0
2010-04-19 12:50:00,44.69,44.71,44.66,44.67,49900.0,27.1528,27.165,27.1346,27.1407,49900.0
2010-04-19 12:55:00,44.67,44.7,44.66,44.69,42700.0,27.1407,27.1589,27.1346,27.1528,42700.0
2010-04-19 13:00:00,44.69,44.7,44.65,44.67,66500.0,27.1528,27.1589,27.1285,27.1407,66500.0
2010-04-19 13:05:00,44.67,44.68,44.65,44.67,49900.0,27.1407,27.1468,27.1285,27.1407,49900.0
2010-04-19 13:10:00,44.67,44.74,44.67,44.72,51500.0,27.1407,27.1832,27.1407,27.1711,51500.0
2010-04-19 13:15:00,44.72,44.72,44.65,44.65,40300.0,27.1711,27.1711,27.1285,27.1285,40300.0
2010-04-19 13:20:00,44.65,44.7,44.63,44.65,126300.0,27.1285,27.1589,27.1164,27.1285,126300.0
2010-04-19 13:25:00,44.65,44.68,44.61,44.62,77500.0,27.1285,27.1468,27.1042,27.1103,77500.0
2010-04-19 13:30:00,44.62,44.64,44.56,44.56,52600.0,27.1103,27.1225,27.0739,27.0739,52600.0
2010-04-19 13:35:00,44.57,44.62,44.55,44.62,48100.0,27.0799,27.1103,27.0678,27.1103,48100.0
2010-04-19 13:40:00,44.61,44.62,44.57,44.61,34800.0,27.1042,27.1103,27.0799,27.1042,34800.0
2010-04-19 13:45:00,44.62,44.64,44.52,44.53,47000.0,27.1103,27.1225,27.0495,27.0556,47000.0
2010-04-19 13:50:00,44.53,44.56,44.48,44.54,78700.0,27.0556,27.0739,27.0252,27.0617,78700.0
2010-04-19 13:55:00,44.53,44.58,44.53,44.57,45300.0,27.0556,27.086,27.0556,27.0799,45300.0
2010-04-19 14:00:00,44.57,44.63,44.56,44.63,32000.0,27.0799,27.1164,27.0739,27.1164,32000.0
2010-04-19 14:05:00,44.63,44.66,44.61,44.61,36300.0,27.1164,27.1346,27.1042,27.1042,36300.0
2010-04-19 14:10:00,44.61,44.7,44.61,44.66,47600.0,27.1042,27.1589,27.1042,27.1346,47600.0
2010-04-19 14:15:00,44.66,44.76,44.65,44.75,31400.0,27.1346,27.1954,27.1285,27.1893,31400.0
2010-04-19 14:20:00,44.76,44.81,44.72,44.77,69000.0,27.1954,27.2257,27.1711,27.2014,69000.0
2010-04-19 14:25:00,44.77,44.85,44.76,44.82,39100.0,27.2014,27.25,27.1954,27.2318,39100.0
2010-04-19 14:30:00,44.82,44.88,44.81,44.87,53200.0,27.2318,27.2683,27.2257,27.2622,53200.0
2010-04-19 14:35:00,44.87,44.94,44.87,44.88,126100.0,27.2622,27.3047,27.2622,27.2683,126100.0
2010-04-19 14:40:00,44.88,44.9,44.82,44.83,150500.0,27.2683,27.2804,27.2318,27.2379,150500.0
2010-04-19 14:45:00,44.82,44.82,44.74,44.77,126000.0,27.2318,27.2318,27.1832,27.2014,126000.0
2010-04-19 14:50:00,44.78,44.82,44.77,44.81,38700.0,27.2075,27.2318,27.2014,27.2257,38700.0
2010-04-19 14:55:00,44.81,44.82,44.77,44.8,269000.0,27.2257,27.2318,27.2014,27.2197,269000.0
2010-04-19 15:00:00,44.8,44.82,44.73,44.74,291700.0,27.2197,27.2318,27.1771,27.1832,291700.0
2010-04-19 15:05:00,44.75,44.81,44.73,44.79,68000.0,27.1893,27.2257,27.1771,27.2136,68000.0
2010-04-19 15:10:00,44.79,44.82,44.74,44.76,80800.0,27.2136,27.2318,27.1832,27.1954,80800.0
2010-04-19 15:15:00,44.75,44.76,44.64,44.64,246300.0,27.1893,27.1954,27.1225,27.1225,246300.0
2010-04-19 15:20:00,44.64,44.75,44.63,44.74,99000.0,27.1225,27.1893,27.1164,27.1832,99000.0
2010-04-19 15:25:00,44.74,44.8,44.73,44.78,70800.0,27.1832,27.2197,27.1771,27.2075,70800.0
2010-04-19 15:30:00,44.77,44.81,44.76,44.81,66800.0,27.2014,27.2257,27.1954,27.2257,66800.0
2010-04-19 15:35:00,44.81,44.82,44.69,44.74,247200.0,27.2257,27.2318,27.1528,27.1832,247200.0
2010-04-19 15:40:00,44.74,44.76,44.67,44.74,112300.0,27.1832,27.1954,27.1407,27.1832,112300.0
2010-04-19 15:45:00,44.73,44.83,44.72,44.82,141200.0,27.1771,27.2379,27.1711,27.2318,141200.0
2010-04-19 15:50:00,44.81,44.82,44.79,44.8,121600.0,27.2257,27.2318,27.2136,27.2197,121600.0
2010-04-19 15:55:00,44.81,44.89,44.8,44.87,166400.0,27.2257,27.2744,27.2197,27.2622,166400.0
2010-04-20 09:30:00,45.1,45.43,45.02,45.42,71600.0,27.4019,27.6024,27.3533,27.5964,71600.0
2010-04-20 09:35:00,45.39,45.39,44.95,45.0,241300.0,27.5781,27.5781,27.3108,27.3412,241300.0
2010-04-20 09:40:00,44.99,45.09,44.91,45.08,116500.0,27.3351,27.3959,27.2865,27.3898,116500.0
2010-04-20 09:45:00,45.09,45.15,45.03,45.06,125700.0,27.3959,27.4323,27.3594,27.3776,125700.0
2010-04-20 09:50:00,45.05,45.15,44.99,45.15,52500.0,27.3716,27.4323,27.3351,27.4323,52500.0
2010-04-20 09:55:00,45.16,45.31,45.15,45.26,78900.0,27.4384,27.5295,27.4323,27.4992,78900.0
2010-04-20 10:00:00,45.26,45.3,45.2,45.24,35300.0,27.4992,27.5235,27.4627,27.487,35300.0
2010-04-20 10:05:00,45.23,45.24,45.15,45.24,48000.0,27.4809,27.487,27.4323,27.487,48000.0
2010-04-20 10:10:00,45.23,45.26,45.15,45.15,42000.0,27.4809,27.4992,27.4323,27.4323,42000.0
2010-04-20 10:15:00,45.16,45.17,45.08,45.08,42500.0,27.4384,27.4445,27.3898,27.3898,42500.0
2010-04-20 10:20:00,45.08,45.17,45.02,45.12,63000.0,27.3898,27.4445,27.3533,27.4141,63000.0
2010-04-20 10:25:00,45.12,45.14,45.05,45.05,41500.0,27.4141,27.4262,27.3716,27.3716,41500.0
2010-04-20 10:30:00,45.05,45.11,45.02,45.07,51300.0,27.3716,27.408,27.3533,27.3837,51300.0
2010-04-20 10:35:00,45.06,45.1,44.99,45.1,75900.0,27.3776,27.4019,27.3351,27.4019,75900.0
2010-04-20 10:40:00,45.1,45.18,45.09,45.14,39400.0,27.4019,27.4506,27.3959,27.4262,39400.0
2010-04-20 10:45:00,45.15,45.19,45.12,45.19,30300.0,27.4323,27.4566,27.4141,27.4566,30300.0
2010-04-20 10:50:00,45.18,45.21,45.12,45.16,33000.0,27.4506,27.4688,27.4141,27.4384,33000.0
2010-04-20 10:55:00,45.16,45.17,45.13,45.14,24400.0,27.4384,27.4445,27.4202,27.4262,24400.0
2010-04-20 11:00:00,45.15,45.22,45.14,45.22,51300.0,27.4323,27.4749,27.4262,27.4749,51300.0
2010-04-20 11:05:00,45.23,45.26,45.21,45.26,23200.0,27.4809,27.4992,27.4688,27.4992,23200.0
2010-04-20 11:10:00,45.26,45.26,45.21,45.21,46800.0,27.4992,27.4992,27.4688,27.4688,46800.0
2010-04-20 11:15:00,45.21,45.24,45.17,45.18,33800.0,27.4688,27.487,27.4445,27.4506,33800.0
2010-04-20 11:20:00,45.18,45.25,45.17,45.25,33500.0,27.4506,27.4931,27.4445,27.4931,33500.0
2010-04-20 11:25:00,45.25,45.28,45.24,45.27,66600.0,27.4931,27.5113,27.487,27.5052,66600.0
2010-04-20 11:30:00,45.26,45.28,45.24,45.25,67200.0,27.4992,27.5113,27.487,27.4931,67200.0
2010-04-20 11:35:00,45.26,45.27,45.24,45.26,51500.0,27.4992,27.5052,27.487,27.4992,51500.0
2010-04-20 11:40:00,45.27,45.32,45.26,45.32,34100.0,27.5052,27.5356,27.4992,27.5356,34100.0
2010-04-20 11:45:00,45.32,45.35,45.26,45.35,34500.0,27.5356,27.5538,27.4992,27.5538,34500.0
2010-04-20 11:50:00,45.33,45.41,45.32,45.39,57200.0,27.5417,27.5903,27.5356,27.5781,57200.0
2010-04-20 11:55:00,45.39,45.44,45.37,45.43,59100.0,27.5781,27.6085,27.566,27.6024,59100.0
2010-04-20 12:00:00,45.43,45.49,45.43,45.49,67900.0,27.6024,27.6389,27.6024,27.6389,67900.0
2010-04-20 12:05:00,45.48,45.52,45.48,45.51,56400.0,27.6328,27.6571,27.6328,27.6511,56400.0
2010-04-20 12:10:00,45.5,45.52,45.45,45.46,64500.0,27.645,27.6571,27.6146,27.6207,64500.0
2010-04-20 12:15:00,45.46,45.53,45.46,45.51,47600.0,27.6207,27.6632,27.6207,27.6511,47600.0
2010-04-20 12:20:00,45.52,45.54,45.5,45.54,70000.0,27.6571,27.6693,27.645,27.6693,70000.0
2010-04-20 12:25:00,45.53,45.55,45.49,45.52,28400.0,27.6632,27.6754,27.6389,27.6571,28400.0
2010-04-20 12:30:00,45.52,45.57,45.51,45.56,30100.0,27.6571,27.6875,27.6511,27.6814,30100.0
2010-04-20 12:35:00,45.56,45.6,45.51,45.51,39200.0,27.6814,27.7057,27.6511,27.6511,39200.0
2010-04-20 12:40:00,45.51,45.52,45.5,45.5,26600.0,27.6511,27.6571,27.645,27.645,26600.0
2010-04-20 12:45:00,45.51,45.53,45.5,45.5,35500.0,27.6511,27.6632,27.645,27.645,35500.0
2010-04-20 12:50:00,45.5,45.54,45.5,45.54,16000.0,27.645,27.6693,27.645,27.6693,16000.0
2010-04-20 12:55:00,45.54,45.56,45.52,45.55,23100.0,27.6693,27.6814,27.6571,27.6754,23100.0
2010-04-20 13:00:00,45.56,45.57,45.53,45.53,38000.0,27.6814,27.6875,27.6632,27.6632,38000.0
2010-04-20 13:05:00,45.53,45.53,45.49,45.52,26600.0,27.6632,27.6632,27.6389,27.6571,26600.0
2010-04-20 13:10:00,45.52,45.53,45.49,45.51,42600.0,27.6571,27.6632,27.6389,27.6511,42600.0
2010-04-20 13:15:00,45.5,45.52,45.48,45.5,20100.0,27.645,27.6571,27.6328,27.645,20100.0
2010-04-20 13:20:00,45.5,45.51,45.49,45.5,16500.0,27.645,27.6511,27.6389,27.645,16500.0
2010-04-20 13:25:00,45.51,45.56,45.51,45.55,49500.0,27.6511,27.6814,27.6511,27.6754,49500.0
2010-04-20 13:30:00,45.55,45.56,45.48,45.49,23000.0,27.6754,27.6814,27.6328,27.6389,23000.0
2010-04-20 13:35:00,45.49,45.53,45.49,45.51,34300.0,27.6389,27.6632,27.6389,27.6511,34300.0
2010-04-20 13:40:00,45.51,45.53,45.5,45.52,16400.0,27.6511,27.6632,27.645,27.6571,16400.0
2010-04-20 13:45:00,45.52,45.52,45.5,45.5,26400.0,27.6571,27.6571,27.645,27.645,26400.0
2010-04-20 13:50:00,45.5,45.51,45.48,45.49,23000.0,27.645,27.6511,27.6328,27.6389,23000.0
2010-04-20 13:55:00,45.5,45.51,45.44,45.45,24300.0,27.645,27.6511,27.6085,27.6146,24300.0
2010-04-20 14:00:00,45.45,45.49,45.45,45.48,16600.0,27.6146,27.6389,27.6146,27.6328,16600.0
2010-04-20 14:05:00,45.48,45.49,45.39,45.39,39600.0,27.6328,27.6389,27.5781,27.5781,39600.0
2010-04-20 14:10:00,45.4,45.4,45.38,45.39,28900.0,27.5842,27.5842,27.5721,27.5781,28900.0
2010-04-20 14:15:00,45.39,45.41,45.37,45.38,52000.0,27.5781,27.5903,27.566,27.5721,52000.0
2010-04-20 14:20:00,45.39,45.41,45.38,45.4,29100.0,27.5781,27.5903,27.5721,27.5842,29100.0
2010-04-20 14:25:00,45.39,45.4,45.32,45.33,43300.0,27.5781,27.5842,27.5356,27.5417,43300.0
2010-04-20 14:30:00,45.32,45.34,45.3,45.3,59100.0,27.5356,27.5478,27.5235,27.5235,59100.0
2010-04-20 14:35:00,45.31,45.37,45.29,45.29,100500.0,27.5295,27.566,27.5174,27.5174,100500.0
2010-04-20 14:40:00,45.3,45.38,45.3,45.36,25200.0,27.5235,27.5721,27.5235,27.5599,25200.0
2010-04-20 14:45:00,45.35,45.35,45.28,45.35,59500.0,27.5538,27.5538,27.5113,27.5538,59500.0
2010-04-20 14:50:00,45.34,45.35,45.31,45.32,36700.0,27.5478,27.5538,27.5295,27.5356,36700.0
2010-04-20 14:55:00,45.33,45.34,45.31,45.32,35900.0,27.5417,27.5478,27.5295,27.5356,35900.0
2010-04-20 15:00:00,45.31,45.32,45.3,45.31,54600.0,27.5295,27.5356,27.5235,27.5295,54600.0
2010-04-20 15:05:00,45.31,45.31,45.27,45.28,34300.0,27.5295,27.5295,27.5052,27.5113,34300.0
2010-04-20 15:10:00,45.3,45.3,45.25,45.26,22100.0,27.5235,27.5235,27.4931,27.4992,22100.0
2010-04-20 15:15:00,45.25,45.27,45.23,45.24,47300.0,27.4931,27.5052,27.4809,27.487,47300.0
2010-04-20 15:20:00,45.23,45.26,45.21,45.21,60100.0,27.4809,27.4992,27.4688,27.4688,60100.0
2010-04-20 15:25:00,45.21,45.26,45.21,45.26,46100.0,27.4688,27.4992,27.4688,27.4992,46100.0
2010-04-20 15:30:00,45.26,45.29,45.25,45.29,33500.0,27.4992,27.5174,27.4931,27.5174,33500.0
2010-04-20 15:35:00,45.29,45.35,45.28,45.34,57600.0,27.5174,27.5538,27.5113,27.5478,57600.0
2010-04-20 15:40:00,45.35,45.35,45.28,45.31,90300.0,27.5538,27.5538,27.5113,27.5295,90300.0
2010-04-20 15:45:00,45.3,45.31,45.22,45.24,140200.0,27.5235,27.5295,27.4749,27.487,140200.0
2010-04-20 15:50:00,45.25,45.31,45.24,45.31,190500.0,27.4931,27.5295,27.487,27.5295,190500.0
2010-04-20 15:55:00,45.31,45.31,45.2,45.21,426800.0,27.5295,27.5295,27.4627,27.4688,426800.0
2010-04-21 09:30:00,45.46,45.5,45.3,45.48,152700.0,27.6207,27.645,27.5235,27.6328,152700.0
2010-04-21 09:35:00,45.48,45.62,45.38,45.61,89200.0,27.6328,27.7179,27.5721,27.7118,89200.0
2010-04-21 09:40:00,45.62,45.74,45.6,45.6,123100.0,27.7179,27.7908,27.7057,27.7057,123100.0
2010-04-21 09:45:00,45.61,45.72,45.6,45.65,89100.0,27.7118,27.7786,27.7057,27.7361,89100.0
2010-04-21 09:50:00,45.64,45.69,45.6,45.65,66000.0,27.73,27.7604,27.7057,27.7361,66000.0
2010-04-21 09:55:00,45.65,45.79,45.64,45.7,74100.0,27.7361,27.8212,27.73,27.7665,74100.0
2010-04-21 10:00:00,45.7,45.75,45.68,45.75,61500.0,27.7665,27.7969,27.7543,27.7969,61500.0
2010-04-21 10:05:00,45.74,45.76,45.66,45.7,59700.0,27.7908,27.8029,27.7422,27.7665,59700.0
2010-04-21 10:10:00,45.71,45.9,45.69,45.9,108000.0,27.7726,27.888,27.7604,27.888,108000.0
2010-04-21 10:15:00,45.9,45.9,45.76,45.78,80500.0,27.888,27.888,27.8029,27.8151,80500.0
2010-04-21 10:20:00,45.77,45.78,45.69,45.75,40400.0,27.809,27.8151,27.7604,27.7969,40400.0
2010-04-21 10:25:00,45.74,45.75,45.58,45.67,63100.0,27.7908,27.7969,27.6936,27.7483,63100.0
2010-04-21 10:30:00,45.67,45.67,45.5,45.53,86800.0,27.7483,27.7483,27.645,27.6632,86800.0
2010-04-21 10:35:00,45.54,45.66,45.54,45.63,58000.0,27.6693,27.7422,27.6693,27.724,58000.0
2010-04-21 10:40:00,45.63,45.67,45.6,45.62,71000.0,27.724,27.7483,27.7057,27.7179,71000.0
2010-04-21 10:45:00,45.63,45.66,45.57,45.6,81100.0,27.724,27.7422,27.6875,27.7057,81100.0
2010-04-21 10:50:00,45.6,45.78,45.59,45.78,67500.0,27.7057,27.8151,27.6997,27.8151,67500.0
2010-04-21 10:55:00,45.78,45.8,45.67,45.67,43400.0,27.8151,27.8273,27.7483,27.7483,43400.0
2010-04-21 11:00:00,45.68,45.7,45.65,45.68,63100.0,27.7543,27.7665,27.7361,27.7543,63100.0
2010-04-21 11:05:00,45.68,45.7,45.64,45.67,37200.0,27.7543,27.7665,27.73,27.7483,37200.0
2010-04-21 11:10:00,45.66,45.71,45.62,45.71,26600.0,27.7422,27.7726,27.7179,27.7726,26600.0
2010-04-21 11:15:00,45.71,45.72,45.65,45.66,24000.0,27.7726,27.7786,27.7361,27.7422,24000.0
2010-04-21 11:20:00,45.66,45.69,45.61,45.61,44000.0,27.7422,27.7604,27.7118,27.7118,44000.0
2010-04-21 11:25:00,45.61,45.62,45.51,45.56,67800.0,27.7118,27.7179,27.6511,27.6814,67800.0
2010-04-21 11:30:00,45.55,45.56,45.47,45.49,47100.0,27.6754,27.6814,27.6268,27.6389,47100.0
2010-04-21 11:35:00,45.49,45.54,45.46,45.53,49100.0,27.6389,27.6693,27.6207,27.6632,49100.0
2010-04-21 11:40:00,45.53,45.58,45.53,45.58,15100.0,27.6632,27.6936,27.6632,27.6936,15100.0
2010-04-21 11:45:00,45.58,45.59,45.57,45.58,21800.0,27.6936,27.6997,27.6875,27.6936,21800.0
2010-04-21 11:50:00,45.57,45.58,45.55,45.56,28800.0,27.6875,27.6936,27.6754,27.6814,28800.0
2010-04-21 11:55:00,45.56,45.6,45.56,45.6,20700.0,27.6814,27.7057,27.6814,27.7057,20700.0
2010-04-21 12:00:00,45.6,45.65,45.59,45.65,27300.0,27.7057,27.7361,27.6997,27.7361,27300.0
2010-04-21 12:05:00,45.65,45.65,45.58,45.59,46900.0,27.7361,27.7361,27.6936,27.6997,46900.0
2010-04-21 12:10:00,45.58,45.65,45.57,45.64,47700.0,27.6936,27.7361,27.6875,27.73,47700.0
2010-04-21 12:15:00,45.63,45.64,45.63,45.63,12700.0,27.724,27.73,27.724,27.724,12700.0
2010-04-21 12:20:00,45.64,45.67,45.63,45.67,26100.0,27.73,27.7483,27.724,27.7483,26100.0
2010-04-21 12:25:00,45.66,45.74,45.66,45.73,48100.0,27.7422,27.7908,27.7422,27.7847,48100.0
2010-04-21 12:30:00,45.73,45.86,45.72,45.85,76800.0,27.7847,27.8637,27.7786,27.8576,76800.0
2010-04-21 12:35:00,45.85,45.9,45.84,45.85,78500.0,27.8576,27.888,27.8516,27.8576,78500.0
2010-04-21 12:40:00,45.85,45.92,45.84,45.88,52100.0,27.8576,27.9002,27.8516,27.8759,52100.0
2010-04-21 12:45:00,45.88,45.89,45.8,45.82,10300.0,27.8759,27.8819,27.8273,27.8394,10300.0
2010-04-21 12:50:00,45.82,45.83,45.75,45.78,16500.0,27.8394,27.8455,27.7969,27.8151,16500.0
2010-04-21 12:55:00,45.78,45.82,45.77,45.8,29100.0,27.8151,27.8394,27.809,27.8273,29100.0
2010-04-21 13:00:00,45.79,45.84,45.79,45.84,21500.0,27.8212,27.8516,27.8212,27.8516,21500.0
2010-04-21 13:05:00,45.84,45.86,45.8,45.81,29600.0,27.8516,27.8637,27.8273,27.8333,29600.0
2010-04-21 13:10:00,45.81,45.81,45.74,45.78,19000.0,27.8333,27.8333,27.7908,27.8151,19000.0
2010-04-21 13:15:00,45.78,45.82,45.77,45.81,18500.0,27.8151,27.8394,27.809,27.8333,18500.0
2010-04-21 13:20:00,45.83,45.9,45.83,45.85,25700.0,27.8455,27.888,27.8455,27.8576,25700.0
2010-04-21 13:25:00,45.86,45.95,45.85,45.94,55000.0,27.8637,27.9184,27.8576,27.9123,55000.0
2010-04-21 13:30:00,45.94,45.97,45.93,45.96,20000.0,27.9123,27.9305,27.9062,27.9245,20000.0
2010-04-21 13:35:00,45.96,45.97,45.95,45.96,16800.0,27.9245,27.9305,27.9184,27.9245,16800.0
2010-04-21 13:40:00,45.96,46.0,45.92,45.99,46200.0,27.9245,27.9488,27.9002,27.9427,46200.0
2010-04-21 13:45:00,45.98,46.02,45.98,46.01,90000.0,27.9366,27.9609,27.9366,27.9548,90000.0
2010-04-21 13:50:00,46.02,46.03,45.98,46.02,56900.0,27.9609,27.967,27.9366,27.9609,56900.0
2010-04-21 13:55:00,46.01,46.06,46.0,46.04,159900.0,27.9548,27.9852,27.9488,27.9731,159900.0
2010-04-21 14:00:00,46.04,46.06,45.96,45.97,32600.0,27.9731,27.9852,27.9245,27.9305,32600.0
2010-04-21 14:05:00,45.96,45.96,45.92,45.93,24400.0,27.9245,27.9245,27.9002,27.9062,24400.0
2010-04-21 14:10:00,45.92,45.92,45.82,45.83,37000.0,27.9002,27.9002,27.8394,27.8455,37000.0
2010-04-21 14:15:00,45.82,45.82,45.74,45.76,24200.0,27.8394,27.8394,27.7908,27.8029,24200.0
2010-04-21 14:20:00,45.76,45.77,45.7,45.73,33500.0,27.8029,27.809,27.7665,27.7847,33500.0
2010-04-21 14:25:00,45.73,45.73,45.67,45.71,42100.0,27.7847,27.7847,27.7483,27.7726,42100.0
2010-04-21 14:30:00,45.7,45.74,45.66,45.72,53400.0,27.7665,27.7908,27.7422,27.7786,53400.0
2010-04-21 14:35:00,45.72,45.72,45.63,45.65,49100.0,27.7786,27.7786,27.724,27.7361,49100.0
2010-04-21 14:40:00,45.66,45.73,45.65,45.73,44700.0,27.7422,27.7847,27.7361,27.7847,44700.0
2010-04-21 14:45:00,45.73,45.82,45.71,45.81,69100.0,27.7847,27.8394,27.7726,27.8333,69100.0
2010-04-21 14:50:00,45.81,45.87,45.8,45.83,58900.0,27.8333,27.8698,27.8273,27.8455,58900.0
2010-04-21 14:55:00,45.83,45.9,45.78,45.9,40400.0,27.8455,27.888,27.8151,27.888,40400.0
2010-04-21 15:00:00,45.89,46.02,45.89,46.02,181200.0,27.8819,27.9609,27.8819,27.9609,181200.0
2010-04-21 15:05:00,46.02,46.09,45.99,45.99,160600.0,27.9609,28.0035,27.9427,27.9427,160600.0
2010-04-21 15:10:00,45.99,46.0,45.91,45.97,56800.0,27.9427,27.9488,27.8941,27.9305,56800.0
2010-04-21 15:15:00,45.97,46.01,45.96,45.97,65200.0,27.9305,27.9548,27.9245,27.9305,65200.0
2010-04-21 15:20:00,45.97,45.97,45.92,45.94,65400.0,27.9305,27.9305,27.9002,27.9123,65400.0
2010-04-21 15:25:00,45.95,45.95,45.92,45.94,81700.0,27.9184,27.9184,27.9002,27.9123,81700.0
2010-04-21 15:30:00,45.95,46.03,45.94,46.02,94300.0,27.9184,27.967,27.9123,27.9609,94300.0
2010-04-21 15:35:00,46.02,46.1,46.01,46.06,101900.0,27.9609,28.0095,27.9548,27.9852,101900.0
2010-04-21 15:40:00,46.06,46.22,46.04,46.21,203300.0,27.9852,28.0824,27.9731,28.0764,203300.0
2010-04-21 15:45:00,46.2,46.33,46.19,46.19,446500.0,28.0703,28.1493,28.0642,28.0642,446500.0
2010-04-21 15:50:00,46.19,46.27,46.17,46.26,181300.0,28.0642,28.1128,28.0521,28.1067,181300.0
2010-04-21 15:55:00,46.27,46.27,46.18,46.18,293100.0,28.1128,28.1128,28.0581,28.0581,293100.0
2010-04-22 09:30:00,45.58,45.8,45.54,45.72,106600.0,27.6936,27.8273,27.6693,27.7786,106600.0
2010-04-22 09:35:00,45.75,46.0,45.73,45.99,130000.0,27.7969,27.9488,27.7847,27.9427,130000.0
2010-04-22 09:40:00,45.99,45.99,45.59,45.59,88500.0,27.9427,27.9427,27.6997,27.6997,88500.0
2010-04-22 09:45:00,45.58,45.75,45.56,45.68,54400.0,27.6936,27.7969,27.6814,27.7543,54400.0
2010-04-22 09:50:00,45.67,45.78,45.63,45.77,49400.0,27.7483,27.8151,27.724,27.809,49400.0
2010-04-22 09:55:00,45.77,46.0,45.77,46.0,72100.0,27.809,27.9488,27.809,27.9488,72100.0
2010-04-22 10:00:00,45.99,46.43,45.85,45.93,55400.0,27.9427,28.21,27.8576,27.9062,55400.0
2010-04-22 10:05:00,45.95,46.08,45.79,45.81,227400.0,27.9184,27.9974,27.8212,27.8333,227400.0
2010-04-22 10:10:00,45.8,45.94,45.79,45.88,59800.0,27.8273,27.9123,27.8212,27.8759,59800.0
2010-04-22 10:15:00,45.87,45.97,45.85,45.97,57800.0,27.8698,27.9305,27.8576,27.9305,57800.0
2010-04-22 10:20:00,45.96,46.06,45.93,46.06,124300.0,27.9245,27.9852,27.9062,27.9852,124300.0
2010-04-22 10:25:00,46.06,46.22,46.05,46.21,101200.0,27.9852,28.0824,27.9791,28.0764,101200.0
2010-04-22 10:30:00,46.2,46.32,46.13,46.31,147800.0,28.0703,28.1432,28.0278,28.1371,147800.0
2010-04-22 10:35:00,46.31,46.44,46.29,46.41,169700.0,28.1371,28.2161,28.125,28.1979,169700.0
2010-04-22 10:40:00,46.42,46.42,46.35,46.42,73600.0,28.204,28.204,28.1614,28.204,73600.0
2010-04-22 10:45:00,46.42,46.5,46.37,46.46,123000.0,28.204,28.2526,28.1736,28.2283,123000.0
2010-04-22 10:50:00,46.46,46.47,46.28,46.36,85600.0,28.2283,28.2343,28.1189,28.1675,85600.0
2010-04-22 10:55:00,46.36,46.41,46.3,46.3,37000.0,28.1675,28.1979,28.131,28.131,37000.0
2010-04-22 11:00:00,46.3,46.38,46.3,46.31,97500.0,28.131,28.1796,28.131,28.1371,97500.0
2010-04-22 11:05:00,46.3,46.4,46.29,46.37,55900.0,28.131,28.1918,28.125,28.1736,55900.0
2010-04-22 11:10:00,46.37,46.4,46.31,46.33,53100.0,28.1736,28.1918,28.1371,28.1493,53100.0
2010-04-22 11:15:00,46.33,46.33,46.23,46.25,55900.0,28.1493,28.1493,28.0885,28.1007,55900.0
2010-04-22 11:20:00,46.25,46.26,46.19,46.21,119800.0,28.1007,28.1067,28.0642,28.0764,119800.0
2010-04-22 11:25:00,46.21,46.26,46.19,46.26,38000.0,28.0764,28.1067,28.0642,28.1067,38000.0
2010-04-22 11:30:00,46.26,46.26,46.19,46.22,54400.0,28.1067,28.1067,28.0642,28.0824,54400.0
2010-04-22 11:35:00,46.22,46.24,46.21,46.21,34900.0,28.0824,28.0946,28.0764,28.0764,34900.0
2010-04-22 11:40:00,46.21,46.22,46.17,46.17,75800.0,28.0764,28.0824,28.0521,28.0521,75800.0
2010-04-22 11:45:00,46.18,46.22,46.14,46.15,51000.0,28.0581,28.0824,28.0338,28.0399,51000.0
2010-04-22 11:50:00,46.15,46.17,46.12,46.16,63100.0,28.0399,28.0521,28.0217,28.046,63100.0
2010-04-22 11:55:00,46.16,46.22,46.15,46.17,30900.0,28.046,28.0824,28.0399,28.0521,30900.0
2010-04-22 12:00:00,46.17,46.2,46.15,46.19,41900.0,28.0521,28.0703,28.0399,28.0642,41900.0
2010-04-22 12:05:00,46.19,46.27,46.17,46.26,70700.0,28.0642,28.1128,28.0521,28.1067,70700.0
2010-04-22 12:10:00,46.25,46.29,46.24,46.27,24500.0,28.1007,28.125,28.0946,28.1128,24500.0
2010-04-22 12:15:00,46.27,46.27,46.24,46.25,44600.0,28.1128,28.1128,28.0946,28.1007,44600.0
2010-04-22 12:20:00,46.26,46.3,46.23,46.29,32300.0,28.1067,28.131,28.0885,28.125,32300.0
2010-04-22 12:25:00,46.29,46.35,46.29,46.35,69900.0,28.125,28.1614,28.125,28.1614,69900.0
2010-04-22 12:30:00,46.35,46.35,46.32,46.32,24900.0,28.1614,28.1614,28.1432,28.1432,24900.0
2010-04-22 12:35:00,46.33,46.34,46.25,46.25,89100.0,28.1493,28.1553,28.1007,28.1007,89100.0
2010-04-22 12:40:00,46.25,46.29,46.25,46.29,13700.0,28.1007,28.125,28.1007,28.125,13700.0
2010-04-22 12:45:00,46.29,46.31,46.25,46.25,40900.0,28.125,28.1371,28.1007,28.1007,40900.0
2010-04-22 12:50:00,46.26,46.27,46.22,46.26,58700.0,28.1067,28.1128,28.0824,28.1067,58700.0
2010-04-22 12:55:00,46.27,46.3,46.25,46.29,19000.0,28.1128,28.131,28.1007,28.125,19000.0
2010-04-22 13:00:00,46.3,46.38,46.28,46.37,113600.0,28.131,28.1796,28.1189,28.1736,113600.0
2010-04-22 13:05:00,46.37,46.46,46.24,46.46,95100.0,28.1736,28.2283,28.0946,28.2283,95100.0
2010-04-22 13:10:00,46.46,46.46,46.38,46.41,63400.0,28.2283,28.2283,28.1796,28.1979,63400.0
2010-04-22 13:15:00,46.41,46.5,46.41,46.46,68400.0,28.1979,28.2526,28.1979,28.2283,68400.0
2010-04-22 13:20:00,46.46,46.5,46.45,46.48,29700.0,28.2283,28.2526,28.2222,28.2404,29700.0
2010-04-22 13:25:00,46.49,46.5,46.47,46.49,30200.0,28.2465,28.2526,28.2343,28.2465,30200.0
2010-04-22 13:30:00,46.48,46.48,46.44,46.44,31900.0,28.2404,28.2404,28.2161,28.2161,31900.0
2010-04-22 13:35:00,46.44,46.44,46.39,46.42,28700.0,28.2161,28.2161,28.1857,28.204,28700.0
2010-04-22 13:40:00,46.42,46.53,46.41,46.49,83500.0,28.204,28.2708,28.1979,28.2465,83500.0
2010-04-22 13:45:00,46.5,46.59,46.49,46.58,61400.0,28.2526,28.3072,28.2465,28.3012,61400.0
2010-04-22 13:50:00,46.58,46.6,46.54,46.59,39100.0,28.3012,28.3133,28.2769,28.3072,39100.0
2010-04-22 13:55:00,46.6,46.69,46.59,46.69,44400.0,28.3133,28.368,28.3072,28.368,44400.0
2010-04-22 14:00:00,46.69,46.74,46.63,46.63,81000.0,28.368,28.3984,28.3315,28.3315,81000.0
2010-04-22 14:05:00,46.63,46.72,46.61,46.71,67200.0,28.3315,28.3862,28.3194,28.3802,67200.0
2010-04-22 14:10:00,46.72,46.72,46.67,46.7,50100.0,28.3862,28.3862,28.3558,28.3741,50100.0
2010-04-22 14:15:00,46.7,46.81,46.69,46.8,79200.0,28.3741,28.4409,28.368,28.4348,79200.0
2010-04-22 14:20:00,46.79,46.79,46.72,46.77,108100.0,28.4288,28.4288,28.3862,28.4166,108100.0
2010-04-22 14:25:00,46.77,46.95,46.77,46.95,175800.0,28.4166,28.526,28.4166,28.526,175800.0
2010-04-22 14:30:00,46.95,46.97,46.89,46.94,110400.0,28.526,28.5381,28.4895,28.5199,110400.0
2010-04-22 14:35:00,46.95,46.96,46.82,46.83,122000.0,28.526,28.532,28.447,28.4531,122000.0
2010-04-22 14:40:00,46.83,46.88,46.83,46.85,86400.0,28.4531,28.4834,28.4531,28.4652,86400.0
2010-04-22 14:45:00,46.85,46.85,46.76,46.76,53300.0,28.4652,28.4652,28.4105,28.4105,53300.0
2010-04-22 14:50:00,46.76,46.76,46.67,46.75,57300.0,28.4105,28.4105,28.3558,28.4045,57300.0
2010-04-22 14:55:00,46.75,46.87,46.74,46.87,70800.0,28.4045,28.4774,28.3984,28.4774,70800.0
2010-04-22 15:00:00,46.86,46.91,46.86,46.91,70500.0,28.4713,28.5017,28.4713,28.5017,70500.0
2010-04-22 15:05:00,46.91,46.92,46.88,46.91,125600.0,28.5017,28.5077,28.4834,28.5017,125600.0
2010-04-22 15:10:00,46.9,46.9,46.83,46.9,173600.0,28.4956,28.4956,28.4531,28.4956,173600.0
2010-04-22 15:15:00,46.89,46.98,46.88,46.98,88100.0,28.4895,28.5442,28.4834,28.5442,88100.0
2010-04-22 15:20:00,46.97,47.21,46.97,47.21,283500.0,28.5381,28.6839,28.5381,28.6839,283500.0
2010-04-22 15:25:00,47.21,47.3,47.2,47.27,299900.0,28.6839,28.7386,28.6779,28.7204,299900.0
2010-04-22 15:30:00,47.27,47.28,47.2,47.25,294300.0,28.7204,28.7265,28.6779,28.7082,294300.0
2010-04-22 15:35:00,47.25,47.25,47.17,47.19,158300.0,28.7082,28.7082,28.6596,28.6718,158300.0
2010-04-22 15:40:00,47.18,47.24,47.1,47.23,209900.0,28.6657,28.7022,28.6171,28.6961,209900.0
2010-04-22 15:45:00,47.22,47.32,47.2,47.29,379400.0,28.69,28.7508,28.6779,28.7325,379400.0
2010-04-22 15:50:00,47.29,47.33,47.23,47.3,294500.0,28.7325,28.7569,28.6961,28.7386,294500.0
2010-04-22 15:55:00,47.3,47.31,47.17,47.19,235700.0,28.7386,28.7447,28.6596,28.6718,235700.0
2010-04-23 09:30:00,47.48,47.99,47.35,47.99,392900.0,28.848,29.1579,28.769,29.1579,392900.0
2010-04-23 09:35:00,47.98,48.0,47.73,47.89,349200.0,29.1518,29.1639,28.9999,29.0971,349200.0
2010-04-23 09:40:00,47.89,47.89,47.68,47.68,316600.0,29.0971,29.0971,28.9695,28.9695,316600.0
2010-04-23 09:45:00,47.67,47.67,47.5,47.59,146500.0,28.9634,28.9634,28.8601,28.9148,146500.0
2010-04-23 09:50:00,47.59,47.82,47.55,47.79,246100.0,28.9148,29.0546,28.8905,29.0363,246100.0
2010-04-23 09:55:00,47.78,47.8,47.75,47.77,177500.0,29.0303,29.0424,29.012,29.0242,177500.0
2010-04-23 10:00:00,47.8,48.13,47.78,48.08,460000.0,29.0424,29.2429,29.0303,29.2125,460000.0
2010-04-23 10:05:00,48.07,48.19,47.95,48.19,146200.0,29.2065,29.2794,29.1336,29.2794,146200.0
2010-04-23 10:10:00,48.2,48.29,48.13,48.29,197800.0,29.2854,29.3401,29.2429,29.3401,197800.0
2010-04-23 10:15:00,48.29,48.31,48.24,48.3,94100.0,29.3401,29.3523,29.3098,29.3462,94100.0
2010-04-23 10:20:00,48.29,48.31,48.16,48.2,177000.0,29.3401,29.3523,29.2611,29.2854,177000.0
2010-04-23 10:25:00,48.21,48.28,48.19,48.21,173900.0,29.2915,29.3341,29.2794,29.2915,173900.0
2010-04-23 10:30:00,48.2,48.24,48.0,48.04,199600.0,29.2854,29.3098,29.1639,29.1882,199600.0
2010-04-23 10:35:00,48.05,48.18,48.01,48.17,138300.0,29.1943,29.2733,29.17,29.2672,138300.0
2010-04-23 10:40:00,48.16,48.24,48.11,48.22,155100.0,29.2611,29.3098,29.2308,29.2976,155100.0
2010-04-23 10:45:00,48.23,48.23,48.11,48.13,110400.0,29.3037,29.3037,29.2308,29.2429,110400.0
2010-04-23 10:50:00,48.14,48.14,48.05,48.05,190200.0,29.249,29.249,29.1943,29.1943,190200.0
2010-04-23 10:55:00,48.05,48.1,47.97,48.1,114900.0,29.1943,29.2247,29.1457,29.2247,114900.0
2010-04-23 11:00:00,48.1,48.11,47.98,47.99,132500.0,29.2247,29.2308,29.1518,29.1579,132500.0
2010-04-23 11:05:00,48.0,48.01,47.93,48.01,136500.0,29.1639,29.17,29.1214,29.17,136500.0
2010-04-23 11:10:00,48.01,48.15,47.98,48.12,110300.0,29.17,29.2551,29.1518,29.2368,110300.0
2010-04-23 11:15:00,48.12,48.23,48.12,48.23,84500.0,29.2368,29.3037,29.2368,29.3037,84500.0
2010-04-23 11:20:00,48.23,48.29,48.19,48.2,141800.0,29.3037,29.3401,29.2794,29.2854,141800.0
2010-04-23 11:25:00,48.2,48.37,48.17,48.35,221800.0,29.2854,29.3887,29.2672,29.3766,221800.0
2010-04-23 11:30:00,48.35,48.35,48.25,48.27,169500.0,29.3766,29.3766,29.3158,29.328,169500.0
2010-04-23 11:35:00,48.27,48.27,48.18,48.21,106900.0,29.328,29.328,29.2733,29.2915,106900.0
2010-04-23 11:40:00,48.2,48.21,48.06,48.06,97900.0,29.2854,29.2915,29.2004,29.2004,97900.0
2010-04-23 11:45:00,48.06,48.06,48.0,48.01,85400.0,29.2004,29.2004,29.1639,29.17,85400.0
2010-04-23 11:50:00,48.01,48.06,48.0,48.01,88000.0,29.17,29.2004,29.1639,29.17,88000.0
2010-04-23 11:55:00,48.01,48.11,47.98,48.07,138100.0,29.17,29.2308,29.1518,29.2065,138100.0
2010-04-23 12:00:00,48.07,48.13,48.03,48.06,73000.0,29.2065,29.2429,29.1822,29.2004,73000.0
2010-04-23 12:05:00,48.07,48.08,48.02,48.04,42300.0,29.2065,29.2125,29.1761,29.1882,42300.0
2010-04-23 12:10:00,48.05,48.06,48.0,48.04,97900.0,29.1943,29.2004,29.1639,29.1882,97900.0
2010-04-23 12:15:00,48.05,48.06,47.96,47.99,73700.0,29.1943,29.2004,29.1396,29.1579,73700.0
2010-04-23 12:20:00,48.0,48.02,47.96,47.99,71300.0,29.1639,29.1761,29.1396,29.1579,71300.0
2010-04-23 12:25:00,47.99,48.02,47.98,48.01,101900.0,29.1579,29.1761,29.1518,29.17,101900.0
2010-04-23 12:30:00,48.01,48.02,47.99,48.01,35400.0,29.17,29.1761,29.1579,29.17,35400.0
2010-04-23 12:35:00,48.02,48.07,48.01,48.04,56400.0,29.1761,29.2065,29.17,29.1882,56400.0
2010-04-23 12:40:00,48.03,48.1,48.03,48.1,61200.0,29.1822,29.2247,29.1822,29.2247,61200.0
2010-04-23 12:45:00,48.1,48.13,48.05,48.05,53200.0,29.2247,29.2429,29.1943,29.1943,53200.0
2010-04-23 12:50:00,48.05,48.11,48.0,48.1,42700.0,29.1943,29.2308,29.1639,29.2247,42700.0
2010-04-23 12:55:00,48.1,48.18,48.09,48.17,74800.0,29.2247,29.2733,29.2186,29.2672,74800.0
2010-04-23 13:00:00,48.16,48.19,48.13,48.13,99500.0,29.2611,29.2794,29.2429,29.2429,99500.0
2010-04-23 13:05:00,48.13,48.2,48.13,48.16,90100.0,29.2429,29.2854,29.2429,29.2611,90100.0
2010-04-23 13:10:00,48.16,48.17,48.13,48.15,64200.0,29.2611,29.2672,29.2429,29.2551,64200.0
2010-04-23 13:15:00,48.15,48.16,48.12,48.12,38700.0,29.2551,29.2611,29.2368,29.2368,38700.0
2010-04-23 13:20:00,48.13,48.17,48.12,48.16,40400.0,29.2429,29.2672,29.2368,29.2611,40400.0
2010-04-23 13:25:00,48.15,48.2,48.15,48.17,46600.0,29.2551,29.2854,29.2551,29.2672,46600.0
2010-04-23 13:30:00,48.16,48.22,48.16,48.21,52500.0,29.2611,29.2976,29.2611,29.2915,52500.0
2010-04-23 13:35:00,48.2,48.24,48.2,48.24,48500.0,29.2854,29.3098,29.2854,29.3098,48500.0
2010-04-23 13:40:00,48.23,48.27,48.23,48.25,68500.0,29.3037,29.328,29.3037,29.3158,68500.0
2010-04-23 13:45:00,48.26,48.36,48.26,48.36,66700.0,29.3219,29.3827,29.3219,29.3827,66700.0
2010-04-23 13:50:00,48.35,48.36,48.29,48.31,67100.0,29.3766,29.3827,29.3401,29.3523,67100.0
2010-04-23 13:55:00,48.32,48.41,48.31,48.41,60300.0,29.3584,29.413,29.3523,29.413,60300.0
2010-04-23 14:00:00,48.4,48.4,48.32,48.32,74800.0,29.407,29.407,29.3584,29.3584,74800.0
2010-04-23 14:05:00,48.33,48.36,48.28,48.29,78400.0,29.3644,29.3827,29.3341,29.3401,78400.0
2010-04-23 14:10:00,48.28,48.38,48.27,48.37,95800.0,29.3341,29.3948,29.328,29.3887,95800.0
2010-04-23 14:15:00,48.38,48.4,48.3,48.3,264000.0,29.3948,29.407,29.3462,29.3462,264000.0
2010-04-23 14:20:00,48.31,48.37,48.3,48.33,281600.0,29.3523,29.3887,29.3462,29.3644,281600.0
2010-04-23 14:25:00,48.33,48.48,48.32,48.47,235700.0,29.3644,29.4556,29.3584,29.4495,235700.0
2010-04-23 14:30:00,48.47,48.51,48.4,48.45,155800.0,29.4495,29.4738,29.407,29.4373,155800.0
2010-04-23 14:35:00,48.44,48.49,48.42,48.49,160100.0,29.4313,29.4616,29.4191,29.4616,160100.0
2010-04-23 14:40:00,48.48,48.56,48.36,48.36,178200.0,29.4556,29.5042,29.3827,29.3827,178200.0
2010-04-23 14:45:00,48.37,48.42,48.35,48.36,82200.0,29.3887,29.4191,29.3766,29.3827,82200.0
2010-04-23 14:50:00,48.37,48.49,48.36,48.49,92000.0,29.3887,29.4616,29.3827,29.4616,92000.0
2010-04-23 14:55:00,48.49,48.49,48.39,48.4,144100.0,29.4616,29.4616,29.4009,29.407,144100.0
2010-04-23 15:00:00,48.4,48.41,48.39,48.4,78600.0,29.407,29.413,29.4009,29.407,78600.0
2010-04-23 15:05:00,48.39,48.41,48.36,48.39,219100.0,29.4009,29.413,29.3827,29.4009,219100.0
2010-04-23 15:10:00,48.4,48.41,48.39,48.4,134500.0,29.407,29.413,29.4009,29.407,134500.0
2010-04-23 15:15:00,48.4,48.51,48.38,48.5,129000.0,29.407,29.4738,29.3948,29.4677,129000.0
2010-04-23 15:20:00,48.49,48.53,48.46,48.47,153400.0,29.4616,29.486,29.4434,29.4495,153400.0
2010-04-23 15:25:00,48.47,48.49,48.42,48.48,141600.0,29.4495,29.4616,29.4191,29.4556,141600.0
2010-04-23 15:30:00,48.48,48.5,48.41,48.44,306900.0,29.4556,29.4677,29.413,29.4313,306900.0
2010-04-23 15:35:00,48.44,48.53,48.42,48.52,186800.0,29.4313,29.486,29.4191,29.4799,186800.0
2010-04-23 15:40:00,48.51,48.52,48.42,48.44,274800.0,29.4738,29.4799,29.4191,29.4313,274800.0
2010-04-23 15:45:00,48.44,48.68,48.44,48.63,397400.0,29.4313,29.5771,29.4313,29.5467,397400.0
2010-04-23 15:50:00,48.63,48.75,48.61,48.73,367100.0,29.5467,29.6196,29.5346,29.6075,367100.0
2010-04-23 15:55:00,48.73,48.74,48.54,48.59,848300.0,29.6075,29.6135,29.492,29.5224,848300.0
2010-04-26 09:30:00,48.0,48.67,48.0,48.65,152600.0,29.1639,29.571,29.1639,29.5589,152600.0
2010-04-26 09:35:00,48.65,48.83,48.56,48.57,109900.0,29.5589,29.6682,29.5042,29.5103,109900.0
2010-04-26 09:40:00,48.58,48.67,48.48,48.51,66100.0,29.5163,29.571,29.4556,29.4738,66100.0
2010-04-26 09:45:00,48.51,48.54,48.44,48.47,50400.0,29.4738,29.492,29.4313,29.4495,50400.0
2010-04-26 09:50:00,48.47,48.55,48.42,48.51,62500.0,29.4495,29.4981,29.4191,29.4738,62500.0
2010-04-26 09:55:00,48.5,48.57,48.45,48.52,77000.0,29.4677,29.5103,29.4373,29.4799,77000.0
2010-04-26 10:00:00,48.51,48.67,48.48,48.67,118800.0,29.4738,29.571,29.4556,29.571,118800.0
2010-04-26 10:05:00,48.7,48.71,48.59,48.61,71900.0,29.5892,29.5953,29.5224,29.5346,71900.0
2010-04-26 10:10:00,48.63,48.71,48.61,48.69,59100.0,29.5467,29.5953,29.5346,29.5832,59100.0
2010-04-26 10:15:00,48.69,48.76,48.41,48.42,90900.0,29.5832,29.6257,29.413,29.4191,90900.0
2010-04-26 10:20:00,48.41,48.52,48.4,48.51,145100.0,29.413,29.4799,29.407,29.4738,145100.0
2010-04-26 10:25:00,48.5,48.51,48.4,48.4,83200.0,29.4677,29.4738,29.407,29.407,83200.0
2010-04-26 10:30:00,48.4,48.48,48.4,48.45,62400.0,29.407,29.4556,29.407,29.4373,62400.0
2010-04-26 10:35:00,48.45,48.46,48.21,48.21,84000.0,29.4373,29.4434,29.2915,29.2915,84000.0
2010-04-26 10:40:00,48.22,48.28,48.18,48.26,75000.0,29.2976,29.3341,29.2733,29.3219,75000.0
2010-04-26 10:45:00,48.27,48.28,48.19,48.19,46300.0,29.328,29.3341,29.2794,29.2794,46300.0
2010-04-26 10:50:00,48.19,48.19,48.1,48.17,107900.0,29.2794,29.2794,29.2247,29.2672,107900.0
2010-04-26 10:55:00,48.17,48.21,48.09,48.13,105000.0,29.2672,29.2915,29.2186,29.2429,105000.0
2010-04-26 11:00:00,48.12,48.27,48.12,48.27,85700.0,29.2368,29.328,29.2368,29.328,85700.0
2010-04-26 11:05:00,48.26,48.26,48.08,48.08,105000.0,29.3219,29.3219,29.2125,29.2125,105000.0
2010-04-26 11:10:00,48.08,48.08,47.99,48.01,143500.0,29.2125,29.2125,29.1579,29.17,143500.0
2010-04-26 11:15:00,48.02,48.1,47.97,48.1,111400.0,29.1761,29.2247,29.1457,29.2247,111400.0
2010-04-26 11:20:00,48.09,48.1,47.97,47.98,79900.0,29.2186,29.2247,29.1457,29.1518,79900.0
2010-04-26 11:25:00,47.97,48.04,47.97,48.01,82100.0,29.1457,29.1882,29.1457,29.17,82100.0
2010-04-26 11:30:00,48.01,48.1,48.01,48.06,88000.0,29.17,29.2247,29.17,29.2004,88000.0
2010-04-26 11:35:00,48.06,48.09,48.05,48.05,113000.0,29.2004,29.2186,29.1943,29.1943,113000.0
2010-04-26 11:40:00,48.06,48.09,48.05,48.09,40500.0,29.2004,29.2186,29.1943,29.2186,40500.0
2010-04-26 11:45:00,48.09,48.15,48.07,48.15,97100.0,29.2186,29.2551,29.2065,29.2551,97100.0
2010-04-26 11:50:00,48.15,48.16,48.08,48.08,111400.0,29.2551,29.2611,29.2125,29.2125,111400.0
2010-04-26 11:55:00,48.08,48.1,48.06,48.09,70400.0,29.2125,29.2247,29.2004,29.2186,70400.0
2010-04-26 12:00:00,48.09,48.1,48.07,48.08,106600.0,29.2186,29.2247,29.2065,29.2125,106600.0
2010-04-26 12:05:00,48.07,48.09,48.06,48.08,63700.0,29.2065,29.2186,29.2004,29.2125,63700.0
2010-04-26 12:10:00,48.08,48.18,48.07,48.17,80200.0,29.2125,29.2733,29.2065,29.2672,80200.0
2010-04-26 12:15:00,48.17,48.21,48.17,48.17,78200.0,29.2672,29.2915,29.2672,29.2672,78200.0
2010-04-26 12:20:00,48.18,48.19,48.17,48.18,46000.0,29.2733,29.2794,29.2672,29.2733,46000.0
2010-04-26 12:25:00,48.18,48.19,48.17,48.18,25300.0,29.2733,29.2794,29.2672,29.2733,25300.0
2010-04-26 12:30:00,48.18,48.19,48.17,48.17,72400.0,29.2733,29.2794,29.2672,29.2672,72400.0
2010-04-26 12:35:00,48.18,48.19,48.11,48.11,59100.0,29.2733,29.2794,29.2308,29.2308,59100.0
2010-04-26 12:40:00,48.11,48.12,48.04,48.05,43500.0,29.2308,29.2368,29.1882,29.1943,43500.0
2010-04-26 12:45:00,48.04,48.1,48.01,48.1,64500.0,29.1882,29.2247,29.17,29.2247,64500.0
2010-04-26 12:50:00,48.1,48.13,48.07,48.12,31300.0,29.2247,29.2429,29.2065,29.2368,31300.0
2010-04-26 12:55:00,48.13,48.14,48.1,48.14,25900.0,29.2429,29.249,29.2247,29.249,25900.0
2010-04-26 13:00:00,48.14,48.15,48.1,48.1,45500.0,29.249,29.2551,29.2247,29.2247,45500.0
2010-04-26 13:05:00,48.11,48.11,48.06,48.07,25200.0,29.2308,29.2308,29.2004,29.2065,25200.0
2010-04-26 13:10:00,48.06,48.1,48.05,48.07,35200.0,29.2004,29.2247,29.1943,29.2065,35200.0
2010-04-26 13:15:00,48.08,48.13,48.08,48.13,31200.0,29.2125,29.2429,29.2125,29.2429,31200.0
2010-04-26 13:20:00,48.12,48.14,48.12,48.14,24500.0,29.2368,29.249,29.2368,29.249,24500.0
2010-04-26 13:25:00,48.14,48.15,48.12,48.12,37600.0,29.249,29.2551,29.2368,29.2368,37600.0
2010-04-26 13:30:00,48.13,48.14,48.04,48.05,90200.0,29.2429,29.249,29.1882,29.1943,90200.0
2010-04-26 13:35:00,48.05,48.1,48.03,48.08,43800.0,29.1943,29.2247,29.1822,29.2125,43800.0
2010-04-26 13:40:00,48.08,48.11,48.06,48.1,75400.0,29.2125,29.2308,29.2004,29.2247,75400.0
2010-04-26 13:45:00,48.1,48.13,48.08,48.13,52800.0,29.2247,29.2429,29.2125,29.2429,52800.0
2010-04-26 13:50:00,48.12,48.16,48.1,48.14,64200.0,29.2368,29.2611,29.2247,29.249,64200.0
2010-04-26 13:55:00,48.14,48.16,48.14,48.14,55400.0,29.249,29.2611,29.249,29.249,55400.0
2010-04-26 14:00:00,48.14,48.15,48.12,48.14,99700.0,29.249,29.2551,29.2368,29.249,99700.0
2010-04-26 14:05:00,48.14,48.19,48.14,48.17,59500.0,29.249,29.2794,29.249,29.2672,59500.0
2010-04-26 14:10:00,48.17,48.2,48.14,48.19,103700.0,29.2672,29.2854,29.249,29.2794,103700.0
2010-04-26 14:15:00,48.2,48.26,48.19,48.21,55900.0,29.2854,29.3219,29.2794,29.2915,55900.0
2010-04-26 14:20:00,48.21,48.27,48.19,48.27,45400.0,29.2915,29.328,29.2794,29.328,45400.0
2010-04-26 14:25:00,48.27,48.28,48.23,48.26,53400.0,29.328,29.3341,29.3037,29.3219,53400.0
2010-04-26 14:30:00,48.26,48.32,48.24,48.32,82100.0,29.3219,29.3584,29.3098,29.3584,82100.0
2010-04-26 14:35:00,48.32,48.37,48.31,48.34,53800.0,29.3584,29.3887,29.3523,29.3705,53800.0
2010-04-26 14:40:00,48.35,48.58,48.34,48.4,83100.0,29.3766,29.5163,29.3705,29.407,83100.0
2010-04-26 14:45:00,48.4,48.44,48.39,48.42,68000.0,29.407,29.4313,29.4009,29.4191,68000.0
2010-04-26 14:50:00,48.43,48.47,48.42,48.44,84500.0,29.4252,29.4495,29.4191,29.4313,84500.0
2010-04-26 14:55:00,48.44,48.47,48.4,48.4,95800.0,29.4313,29.4495,29.407,29.407,95800.0
2010-04-26 15:00:00,48.4,48.4,48.33,48.35,71700.0,29.407,29.407,29.3644,29.3766,71700.0
2010-04-26 15:05:00,48.36,48.4,48.31,48.32,57800.0,29.3827,29.407,29.3523,29.3584,57800.0
2010-04-26 15:10:00,48.31,48.31,48.25,48.28,80200.0,29.3523,29.3523,29.3158,29.3341,80200.0
2010-04-26 15:15:00,48.28,48.34,48.26,48.29,154200.0,29.3341,29.3705,29.3219,29.3401,154200.0
2010-04-26 15:20:00,48.28,48.31,48.21,48.3,107400.0,29.3341,29.3523,29.2915,29.3462,107400.0
2010-04-26 15:25:00,48.31,48.35,48.29,48.33,79600.0,29.3523,29.3766,29.3401,29.3644,79600.0
2010-04-26 15:30:00,48.33,48.4,48.33,48.39,110000.0,29.3644,29.407,29.3644,29.4009,110000.0
2010-04-26 15:35:00,48.4,48.44,48.39,48.39,92200.0,29.407,29.4313,29.4009,29.4009,92200.0
2010-04-26 15:40:00,48.39,48.4,48.36,48.37,115000.0,29.4009,29.407,29.3827,29.3887,115000.0
2010-04-26 15:45:00,48.36,48.38,48.31,48.35,197300.0,29.3827,29.3948,29.3523,29.3766,197300.0
2010-04-26 15:50:00,48.35,48.38,48.33,48.35,185600.0,29.3766,29.3948,29.3644,29.3766,185600.0
2010-04-26 15:55:00,48.36,48.36,48.28,48.32,275200.0,29.3827,29.3827,29.3341,29.3584,275200.0
2010-04-27 09:30:00,48.04,48.13,47.75,47.78,125800.0,29.1882,29.2429,29.012,29.0303,125800.0
2010-04-27 09:35:00,47.78,47.81,47.47,47.49,218900.0,29.0303,29.0485,28.8419,28.8541,218900.0
2010-04-27 09:40:00,47.49,47.85,47.49,47.85,124400.0,28.8541,29.0728,28.8541,29.0728,124400.0
2010-04-27 09:45:00,47.85,47.86,47.73,47.75,109400.0,29.0728,29.0789,28.9999,29.012,109400.0
2010-04-27 09:50:00,47.75,47.84,47.74,47.81,131400.0,29.012,29.0667,29.006,29.0485,131400.0
2010-04-27 09:55:00,47.81,47.84,47.71,47.77,131800.0,29.0485,29.0667,28.9877,29.0242,131800.0
2010-04-27 10:00:00,47.77,47.84,47.71,47.78,166800.0,29.0242,29.0667,28.9877,29.0303,166800.0
2010-04-27 10:05:00,47.79,47.83,47.76,47.79,109100.0,29.0363,29.0606,29.0181,29.0363,109100.0
2010-04-27 10:10:00,47.8,47.8,47.76,47.79,62200.0,29.0424,29.0424,29.0181,29.0363,62200.0
2010-04-27 10:15:00,47.79,47.8,47.75,47.8,64200.0,29.0363,29.0424,29.012,29.0424,64200.0
2010-04-27 10:20:00,47.81,47.92,47.79,47.88,73600.0,29.0485,29.1153,29.0363,29.091,73600.0
2010-04-27 10:25:00,47.87,47.91,47.84,47.87,77700.0,29.0849,29.1093,29.0667,29.0849,77700.0
2010-04-27 10:30:00,47.86,47.98,47.86,47.94,75300.0,29.0789,29.1518,29.0789,29.1275,75300.0
2010-04-27 10:35:00,47.94,48.07,47.9,48.05,80600.0,29.1275,29.2065,29.1032,29.1943,80600.0
2010-04-27 10:40:00,48.06,48.08,47.99,48.03,109200.0,29.2004,29.2125,29.1579,29.1822,109200.0
2010-04-27 10:45:00,48.02,48.09,48.01,48.04,56400.0,29.1761,29.2186,29.17,29.1882,56400.0
2010-04-27 10:50:00,48.03,48.07,47.92,48.06,98500.0,29.1822,29.2065,29.1153,29.2004,98500.0
2010-04-27 10:55:00,48.07,48.12,48.01,48.07,81100.0,29.2065,29.2368,29.17,29.2065,81100.0
2010-04-27 11:00:00,48.07,48.07,47.96,48.04,118000.0,29.2065,29.2065,29.1396,29.1882,118000.0
2010-04-27 11:05:00,48.05,48.06,47.95,47.95,52500.0,29.1943,29.2004,29.1336,29.1336,52500.0
2010-04-27 11:10:00,47.96,47.96,47.83,47.9,118000.0,29.1396,29.1396,29.0606,29.1032,118000.0
2010-04-27 11:15:00,47.88,47.94,47.8,47.9,112400.0,29.091,29.1275,29.0424,29.1032,112400.0
2010-04-27 11:20:00,47.9,47.97,47.78,47.78,121100.0,29.1032,29.1457,29.0303,29.0303,121100.0
2010-04-27 11:25:00,47.77,47.77,47.4,47.4,142300.0,29.0242,29.0242,28.7994,28.7994,142300.0
2010-04-27 11:30:00,47.4,47.4,47.17,47.35,196200.0,28.7994,28.7994,28.6596,28.769,196200.0
2010-04-27 11:35:00,47.35,47.42,47.13,47.22,179900.0,28.769,28.8115,28.6353,28.69,179900.0
2010-04-27 11:40:00,47.22,47.36,47.22,47.34,141300.0,28.69,28.7751,28.69,28.7629,141300.0
2010-04-27 11:45:00,47.33,47.33,47.09,47.09,84400.0,28.7569,28.7569,28.611,28.611,84400.0
2010-04-27 11:50:00,47.1,47.13,47.02,47.04,265400.0,28.6171,28.6353,28.5685,28.5807,265400.0
2010-04-27 11:55:00,47.04,47.18,47.03,47.11,131700.0,28.5807,28.6657,28.5746,28.6232,131700.0
2010-04-27 12:00:00,47.11,47.2,47.06,47.18,71200.0,28.6232,28.6779,28.5928,28.6657,71200.0
2010-04-27 12:05:00,47.18,47.23,47.17,47.18,34200.0,28.6657,28.6961,28.6596,28.6657,34200.0
2010-04-27 12:10:00,47.19,47.2,46.82,46.89,165800.0,28.6718,28.6779,28.447,28.4895,165800.0
2010-04-27 12:15:00,46.89,47.02,46.87,46.94,51300.0,28.4895,28.5685,28.4774,28.5199,51300.0
2010-04-27 12:20:00,46.95,47.09,46.94,47.05,57800.0,28.526,28.611,28.5199,28.5867,57800.0
2010-04-27 12:25:00,47.04,47.04,46.9,46.96,65100.0,28.5807,28.5807,28.4956,28.532,65100.0
2010-04-27 12:30:00,46.97,47.0,46.94,47.0,56100.0,28.5381,28.5564,28.5199,28.5564,56100.0
2010-04-27 12:35:00,47.0,47.11,47.0,47.11,48400.0,28.5564,28.6232,28.5564,28.6232,48400.0
2010-04-27 12:40:00,47.12,47.17,47.08,47.17,34600.0,28.6293,28.6596,28.605,28.6596,34600.0
2010-04-27 12:45:00,47.16,47.24,47.14,47.16,48600.0,28.6536,28.7022,28.6414,28.6536,48600.0
2010-04-27 12:50:00,47.17,47.25,47.16,47.23,30400.0,28.6596,28.7082,28.6536,28.6961,30400.0
2010-04-27 12:55:00,47.23,47.25,47.21,47.21,35000.0,28.6961,28.7082,28.6839,28.6839,35000.0
2010-04-27 13:00:00,47.21,47.28,47.2,47.25,62600.0,28.6839,28.7265,28.6779,28.7082,62600.0
2010-04-27 13:05:00,47.25,47.33,47.22,47.28,45200.0,28.7082,28.7569,28.69,28.7265,45200.0
2010-04-27 13:10:00,47.28,47.33,47.25,47.32,39100.0,28.7265,28.7569,28.7082,28.7508,39100.0
2010-04-27 13:15:00,47.33,47.42,47.3,47.42,77100.0,28.7569,28.8115,28.7386,28.8115,77100.0
2010-04-27 13:20:00,47.42,47.46,47.39,47.4,61000.0,28.8115,28.8358,28.7933,28.7994,61000.0
2010-04-27 13:25:00,47.4,47.51,47.39,47.48,76500.0,28.7994,28.8662,28.7933,28.848,76500.0
2010-04-27 13:30:00,47.49,47.51,47.35,47.39,110400.0,28.8541,28.8662,28.769,28.7933,110400.0
2010-04-27 13:35:00,47.36,47.41,47.33,47.35,41300.0,28.7751,28.8055,28.7569,28.769,41300.0
2010-04-27 13:40:00,47.35,47.36,47.28,47.35,40900.0,28.769,28.7751,28.7265,28.769,40900.0
2010-04-27 13:45:00,47.35,47.39,47.29,47.39,30200.0,28.769,28.7933,28.7325,28.7933,30200.0
2010-04-27 13:50:00,47.39,47.4,47.32,47.36,28300.0,28.7933,28.7994,28.7508,28.7751,28300.0
2010-04-27 13:55:00,47.37,47.39,47.29,47.31,40800.0,28.7812,28.7933,28.7325,28.7447,40800.0
2010-04-27 14:00:00,47.31,47.33,47.14,47.21,42600.0,28.7447,28.7569,28.6414,28.6839,42600.0
2010-04-27 14:05:00,47.21,47.27,47.18,47.22,49500.0,28.6839,28.7204,28.6657,28.69,49500.0
2010-04-27 14:10:00,47.21,47.24,47.16,47.24,18700.0,28.6839,28.7022,28.6536,28.7022,18700.0
2010-04-27 14:15:00,47.24,47.24,47.17,47.19,26500.0,28.7022,28.7022,28.6596,28.6718,26500.0
2010-04-27 14:20:00,47.17,47.19,47.1,47.16,67300.0,28.6596,28.6718,28.6171,28.6536,67300.0
2010-04-27 14:25:00,47.18,47.26,47.17,47.18,54200.0,28.6657,28.7143,28.6596,28.6657,54200.0
2010-04-27 14:30:00,47.18,47.18,47.1,47.12,55200.0,28.6657,28.6657,28.6171,28.6293,55200.0
2010-04-27 14:35:00,47.12,47.12,46.92,47.03,140400.0,28.6293,28.6293,28.5077,28.5746,140400.0
2010-04-27 14:40:00,47.04,47.08,46.98,46.98,54700.0,28.5807,28.605,28.5442,28.5442,54700.0
2010-04-27 14:45:00,46.98,47.04,46.93,46.96,57300.0,28.5442,28.5807,28.5138,28.532,57300.0
2010-04-27 14:50:00,46.96,47.01,46.91,46.95,79200.0,28.532,28.5624,28.5017,28.526,79200.0
2010-04-27 14:55:00,46.96,46.96,46.85,46.92,68000.0,28.532,28.532,28.4652,28.5077,68000.0
2010-04-27 15:00:00,46.93,46.94,46.86,46.88,117600.0,28.5138,28.5199,28.4713,28.4834,117600.0
2010-04-27 15:05:00,46.89,47.03,46.85,47.01,75900.0,28.4895,28.5746,28.4652,28.5624,75900.0
2010-04-27 15:10:00,47.0,47.02,46.92,46.94,77800.0,28.5564,28.5685,28.5077,28.5199,77800.0
2010-04-27 15:15:00,46.94,46.96,46.83,46.96,96500.0,28.5199,28.532,28.4531,28.532,96500.0
2010-04-27 15:20:00,46.96,47.01,46.95,46.99,59600.0,28.532,28.5624,28.526,28.5503,59600.0
2010-04-27 15:25:00,46.99,47.01,46.88,46.91,65900.0,28.5503,28.5624,28.4834,28.5017,65900.0
2010-04-27 15:30:00,46.91,46.91,46.72,46.79,190700.0,28.5017,28.5017,28.3862,28.4288,190700.0
2010-04-27 15:35:00,46.79,46.84,46.77,46.82,102700.0,28.4288,28.4591,28.4166,28.447,102700.0
2010-04-27 15:40:00,46.82,46.82,46.7,46.75,175200.0,28.447,28.447,28.3741,28.4045,175200.0
2010-04-27 15:45:00,46.74,46.75,46.56,46.57,217300.0,28.3984,28.4045,28.289,28.2951,217300.0
2010-04-27 15:50:00,46.58,46.66,46.43,46.47,218900.0,28.3012,28.3498,28.21,28.2343,218900.0
2010-04-27 15:55:00,46.47,46.55,46.47,46.5,236700.0,28.2343,28.2829,28.2343,28.2526,236700.0
2010-04-28 09:30:00,46.76,47.04,46.64,46.73,170500.0,28.4105,28.5807,28.3376,28.3923,170500.0
2010-04-28 09:35:00,46.72,46.95,46.69,46.79,106800.0,28.3862,28.526,28.368,28.4288,106800.0
2010-04-28 09:40:00,46.78,46.91,46.6,46.81,105100.0,28.4227,28.5017,28.3133,28.4409,105100.0
2010-04-28 09:45:00,46.8,46.95,46.74,46.9,88000.0,28.4348,28.526,28.3984,28.4956,88000.0
2010-04-28 09:50:00,46.9,46.91,46.57,46.57,89000.0,28.4956,28.5017,28.2951,28.2951,89000.0
2010-04-28 09:55:00,46.57,46.73,46.57,46.63,40800.0,28.2951,28.3923,28.2951,28.3315,40800.0
2010-04-28 10:00:00,46.64,46.67,46.52,46.52,58900.0,28.3376,28.3558,28.2647,28.2647,58900.0
2010-04-28 10:05:00,46.52,46.63,46.5,46.5,91900.0,28.2647,28.3315,28.2526,28.2526,91900.0
2010-04-28 10:10:00,46.5,46.56,46.4,46.55,73000.0,28.2526,28.289,28.1918,28.2829,73000.0
2010-04-28 10:15:00,46.56,46.58,46.43,46.5,64800.0,28.289,28.3012,28.21,28.2526,64800.0
2010-04-28 10:20:00,46.51,46.55,46.43,46.53,51800.0,28.2586,28.2829,28.21,28.2708,51800.0
2010-04-28 10:25:00,46.53,46.61,46.48,46.58,65300.0,28.2708,28.3194,28.2404,28.3012,65300.0
2010-04-28 10:30:00,46.56,46.6,46.44,46.52,73200.0,28.289,28.3133,28.2161,28.2647,73200.0
2010-04-28 10:35:00,46.53,46.55,46.4,46.46,96300.0,28.2708,28.2829,28.1918,28.2283,96300.0
2010-04-28 10:40:00,46.46,46.51,46.42,46.44,55100.0,28.2283,28.2586,28.204,28.2161,55100.0
2010-04-28 10:45:00,46.45,46.53,46.35,46.35,36700.0,28.2222,28.2708,28.1614,28.1614,36700.0
2010-04-28 10:50:00,46.35,46.56,46.35,46.53,52500.0,28.1614,28.289,28.1614,28.2708,52500.0
2010-04-28 10:55:00,46.53,46.55,46.47,46.49,64800.0,28.2708,28.2829,28.2343,28.2465,64800.0
2010-04-28 11:00:00,46.5,46.5,46.44,46.46,75100.0,28.2526,28.2526,28.2161,28.2283,75100.0
2010-04-28 11:05:00,46.47,46.53,46.46,46.5,71300.0,28.2343,28.2708,28.2283,28.2526,71300.0
2010-04-28 11:10:00,46.5,46.51,46.44,46.51,38400.0,28.2526,28.2586,28.2161,28.2586,38400.0
2010-04-28 11:15:00,46.51,46.57,46.5,46.57,70900.0,28.2586,28.2951,28.2526,28.2951,70900.0
2010-04-28 11:20:00,46.57,46.58,46.52,46.52,65900.0,28.2951,28.3012,28.2647,28.2647,65900.0
2010-04-28 11:25:00,46.52,46.56,46.29,46.41,244100.0,28.2647,28.289,28.125,28.1979,244100.0
2010-04-28 11:30:00,46.37,46.49,46.33,46.35,93100.0,28.1736,28.2465,28.1493,28.1614,93100.0
2010-04-28 11:35:00,46.35,46.35,46.0,46.15,152400.0,28.1614,28.1614,27.9488,28.0399,152400.0
2010-04-28 11:40:00,46.14,46.3,46.14,46.18,75300.0,28.0338,28.131,28.0338,28.0581,75300.0
2010-04-28 11:45:00,46.2,46.32,46.17,46.32,35900.0,28.0703,28.1432,28.0521,28.1432,35900.0
2010-04-28 11:50:00,46.32,46.38,46.3,46.34,98500.0,28.1432,28.1796,28.131,28.1553,98500.0
2010-04-28 11:55:00,46.35,46.36,46.27,46.28,159900.0,28.1614,28.1675,28.1128,28.1189,159900.0
2010-04-28 12:00:00,46.29,46.31,46.17,46.18,107700.0,28.125,28.1371,28.0521,28.0581,107700.0
2010-04-28 12:05:00,46.18,46.23,46.16,46.23,46300.0,28.0581,28.0885,28.046,28.0885,46300.0
2010-04-28 12:10:00,46.24,46.26,46.21,46.23,45400.0,28.0946,28.1067,28.0764,28.0885,45400.0
2010-04-28 12:15:00,46.24,46.27,46.22,46.25,31200.0,28.0946,28.1128,28.0824,28.1007,31200.0
2010-04-28 12:20:00,46.24,46.37,46.22,46.34,134200.0,28.0946,28.1736,28.0824,28.1553,134200.0
2010-04-28 12:25:00,46.35,46.44,46.35,46.41,28400.0,28.1614,28.2161,28.1614,28.1979,28400.0
2010-04-28 12:30:00,46.41,46.44,46.33,46.33,23700.0,28.1979,28.2161,28.1493,28.1493,23700.0
2010-04-28 12:35:00,46.33,46.41,46.33,46.36,36800.0,28.1493,28.1979,28.1493,28.1675,36800.0
2010-04-28 12:40:00,46.37,46.4,46.33,46.36,29100.0,28.1736,28.1918,28.1493,28.1675,29100.0
2010-04-28 12:45:00,46.37,46.42,46.36,46.36,22300.0,28.1736,28.204,28.1675,28.1675,22300.0
2010-04-28 12:50:00,46.38,46.53,46.38,46.53,51600.0,28.1796,28.2708,28.1796,28.2708,51600.0
2010-04-28 12:55:00,46.52,46.58,46.5,46.56,61900.0,28.2647,28.3012,28.2526,28.289,61900.0
2010-04-28 13:00:00,46.57,46.61,46.55,46.61,39400.0,28.2951,28.3194,28.2829,28.3194,39400.0
2010-04-28 13:05:00,46.6,46.7,46.6,46.69,38800.0,28.3133,28.3741,28.3133,28.368,38800.0
2010-04-28 13:10:00,46.68,46.69,46.62,46.65,48500.0,28.3619,28.368,28.3255,28.3437,48500.0
2010-04-28 13:15:00,46.65,46.69,46.6,46.61,28300.0,28.3437,28.368,28.3133,28.3194,28300.0
2010-04-28 13:20:00,46.61,46.71,46.61,46.67,57300.0,28.3194,28.3802,28.3194,28.3558,57300.0
2010-04-28 13:25:00,46.67,46.68,46.55,46.57,19400.0,28.3558,28.3619,28.2829,28.2951,19400.0
2010-04-28 13:30:00,46.56,46.61,46.56,46.58,22500.0,28.289,28.3194,28.289,28.3012,22500.0
2010-04-28 13:35:00,46.58,46.63,46.58,46.63,80600.0,28.3012,28.3315,28.3012,28.3315,80600.0
2010-04-28 13:40:00,46.63,46.63,46.55,46.55,18600.0,28.3315,28.3315,28.2829,28.2829,18600.0
2010-04-28 13:45:00,46.54,46.54,46.51,46.52,28500.0,28.2769,28.2769,28.2586,28.2647,28500.0
2010-04-28 13:50:00,46.51,46.64,46.51,46.64,26300.0,28.2586,28.3376,28.2586,28.3376,26300.0
2010-04-28 13:55:00,46.63,46.65,46.58,46.6,13000.0,28.3315,28.3437,28.3012,28.3133,13000.0
2010-04-28 14:00:00,46.58,46.6,46.54,46.56,22400.0,28.3012,28.3133,28.2769,28.289,22400.0
2010-04-28 14:05:00,46.56,46.59,46.54,46.54,20200.0,28.289,28.3072,28.2769,28.2769,20200.0
2010-04-28 14:10:00,46.55,46.62,46.53,46.56,28700.0,28.2829,28.3255,28.2708,28.289,28700.0
2010-04-28 14:15:00,46.56,46.61,46.45,46.49,62500.0,28.289,28.3194,28.2222,28.2465,62500.0
2010-04-28 14:20:00,46.49,46.67,46.45,46.59,76500.0,28.2465,28.3558,28.2222,28.3072,76500.0
2010-04-28 14:25:00,46.58,46.68,46.58,46.58,62100.0,28.3012,28.3619,28.3012,28.3012,62100.0
2010-04-28 14:30:00,46.57,46.75,46.5,46.74,138000.0,28.2951,28.4045,28.2526,28.3984,138000.0
2010-04-28 14:35:00,46.73,46.74,46.65,46.69,32800.0,28.3923,28.3984,28.3437,28.368,32800.0
2010-04-28 14:40:00,46.68,46.74,46.67,46.72,28100.0,28.3619,28.3984,28.3558,28.3862,28100.0
2010-04-28 14:45:00,46.72,46.74,46.64,46.65,70000.0,28.3862,28.3984,28.3376,28.3437,70000.0
2010-04-28 14:50:00,46.65,46.79,46.65,46.78,73700.0,28.3437,28.4288,28.3437,28.4227,73700.0
2010-04-28 14:55:00,46.78,46.83,46.74,46.83,85600.0,28.4227,28.4531,28.3984,28.4531,85600.0
2010-04-28 15:00:00,46.83,46.84,46.71,46.71,88200.0,28.4531,28.4591,28.3802,28.3802,88200.0
2010-04-28 15:05:00,46.72,46.74,46.64,46.67,53500.0,28.3862,28.3984,28.3376,28.3558,53500.0
2010-04-28 15:10:00,46.67,46.71,46.64,46.68,34100.0,28.3558,28.3802,28.3376,28.3619,34100.0
2010-04-28 15:15:00,46.68,46.74,46.61,46.74,67900.0,28.3619,28.3984,28.3194,28.3984,67900.0
2010-04-28 15:20:00,46.73,46.73,46.62,46.64,44100.0,28.3923,28.3923,28.3255,28.3376,44100.0
2010-04-28 15:25:00,46.64,46.64,46.58,46.6,63800.0,28.3376,28.3376,28.3012,28.3133,63800.0
2010-04-28 15:30:00,46.61,46.7,46.61,46.61,69800.0,28.3194,28.3741,28.3194,28.3194,69800.0
2010-04-28 15:35:00,46.61,46.65,46.53,46.53,84200.0,28.3194,28.3437,28.2708,28.2708,84200.0
2010-04-28 15:40:00,46.52,46.64,46.5,46.64,77900.0,28.2647,28.3376,28.2526,28.3376,77900.0
2010-04-28 15:45:00,46.63,46.63,46.43,46.44,141500.0,28.3315,28.3315,28.21,28.2161,141500.0
2010-04-28 15:50:00,46.43,46.45,46.37,46.43,161400.0,28.21,28.2222,28.1736,28.21,161400.0
2010-04-28 15:55:00,46.42,46.51,46.42,46.5,249500.0,28.204,28.2586,28.204,28.2526,249500.0
2010-04-29 09:30:00,46.91,47.57,46.91,47.48,156500.0,28.5017,28.9027,28.5017,28.848,156500.0
2010-04-29 09:35:00,47.44,47.49,47.17,47.24,66300.0,28.8237,28.8541,28.6596,28.7022,66300.0
2010-04-29 09:40:00,47.24,47.33,47.03,47.3,96200.0,28.7022,28.7569,28.5746,28.7386,96200.0
2010-04-29 09:45:00,47.31,47.41,47.17,47.2,67700.0,28.7447,28.8055,28.6596,28.6779,67700.0
2010-04-29 09:50:00,47.2,47.26,47.11,47.14,52000.0,28.6779,28.7143,28.6232,28.6414,52000.0
2010-04-29 09:55:00,47.12,47.12,46.92,47.01,51700.0,28.6293,28.6293,28.5077,28.5624,51700.0
2010-04-29 10:00:00,47.01,47.03,46.82,46.93,50200.0,28.5624,28.5746,28.447,28.5138,50200.0
2010-04-29 10:05:00,46.94,46.95,46.82,46.85,24200.0,28.5199,28.526,28.447,28.4652,24200.0
2010-04-29 10:10:00,46.86,46.93,46.82,46.92,27300.0,28.4713,28.5138,28.447,28.5077,27300.0
2010-04-29 10:15:00,46.92,47.0,46.91,46.99,31800.0,28.5077,28.5564,28.5017,28.5503,31800.0
2010-04-29 10:20:00,47.0,47.22,47.0,47.19,50800.0,28.5564,28.69,28.5564,28.6718,50800.0
2010-04-29 10:25:00,47.2,47.25,47.18,47.2,41000.0,28.6779,28.7082,28.6657,28.6779,41000.0
2010-04-29 10:30:00,47.2,47.25,47.18,47.23,33300.0,28.6779,28.7082,28.6657,28.6961,33300.0
2010-04-29 10:35:00,47.24,47.3,47.2,47.26,30300.0,28.7022,28.7386,28.6779,28.7143,30300.0
2010-04-29 10:40:00,47.26,47.3,47.19,47.29,39500.0,28.7143,28.7386,28.6718,28.7325,39500.0
2010-04-29 10:45:00,47.3,47.36,47.28,47.31,50100.0,28.7386,28.7751,28.7265,28.7447,50100.0
2010-04-29 10:50:00,47.31,47.45,47.31,47.4,51900.0,28.7447,28.8298,28.7447,28.7994,51900.0
2010-04-29 10:55:00,47.4,47.44,47.39,47.42,40200.0,28.7994,28.8237,28.7933,28.8115,40200.0
2010-04-29 11:00:00,47.42,47.46,47.41,47.41,37100.0,28.8115,28.8358,28.8055,28.8055,37100.0
2010-04-29 11:05:00,47.41,47.43,47.33,47.4,48900.0,28.8055,28.8176,28.7569,28.7994,48900.0
2010-04-29 11:10:00,47.4,47.44,47.39,47.41,34900.0,28.7994,28.8237,28.7933,28.8055,34900.0
2010-04-29 11:15:00,47.41,47.42,47.32,47.37,97500.0,28.8055,28.8115,28.7508,28.7812,97500.0
2010-04-29 11:20:00,47.37,47.46,47.36,47.41,48100.0,28.7812,28.8358,28.7751,28.8055,48100.0
2010-04-29 11:25:00,47.41,47.46,47.36,47.46,37400.0,28.8055,28.8358,28.7751,28.8358,37400.0
2010-04-29 11:30:00,47.45,47.51,47.45,47.45,52800.0,28.8298,28.8662,28.8298,28.8298,52800.0
2010-04-29 11:35:00,47.46,47.49,47.43,47.44,33500.0,28.8358,28.8541,28.8176,28.8237,33500.0
2010-04-29 11:40:00,47.44,47.51,47.43,47.5,28100.0,28.8237,28.8662,28.8176,28.8601,28100.0
2010-04-29 11:45:00,47.49,47.49,47.41,47.42,22400.0,28.8541,28.8541,28.8055,28.8115,22400.0
2010-04-29 11:50:00,47.42,47.47,47.42,47.47,40300.0,28.8115,28.8419,28.8115,28.8419,40300.0
2010-04-29 11:55:00,47.46,47.51,47.46,47.51,18200.0,28.8358,28.8662,28.8358,28.8662,18200.0
2010-04-29 12:00:00,47.51,47.52,47.46,47.51,100100.0,28.8662,28.8723,28.8358,28.8662,100100.0
2010-04-29 12:05:00,47.51,47.54,47.45,47.47,48800.0,28.8662,28.8844,28.8298,28.8419,48800.0
2010-04-29 12:10:00,47.48,47.49,47.38,47.42,40300.0,28.848,28.8541,28.7872,28.8115,40300.0
2010-04-29 12:15:00,47.41,47.47,47.41,47.42,22800.0,28.8055,28.8419,28.8055,28.8115,22800.0
2010-04-29 12:20:00,47.42,47.45,47.38,47.4,22000.0,28.8115,28.8298,28.7872,28.7994,22000.0
2010-04-29 12:25:00,47.39,47.39,47.35,47.36,41800.0,28.7933,28.7933,28.769,28.7751,41800.0
2010-04-29 12:30:00,47.37,47.38,47.33,47.38,87000.0,28.7812,28.7872,28.7569,28.7872,87000.0
2010-04-29 12:35:00,47.38,47.43,47.37,47.43,56600.0,28.7872,28.8176,28.7812,28.8176,56600.0
2010-04-29 12:40:00,47.43,47.55,47.41,47.49,48600.0,28.8176,28.8905,28.8055,28.8541,48600.0
2010-04-29 12:45:00,47.49,47.5,47.42,47.47,35200.0,28.8541,28.8601,28.8115,28.8419,35200.0
2010-04-29 12:50:00,47.48,47.51,47.45,47.49,33300.0,28.848,28.8662,28.8298,28.8541,33300.0
2010-04-29 12:55:00,47.49,47.52,47.45,47.5,46800.0,28.8541,28.8723,28.8298,28.8601,46800.0
2010-04-29 13:00:00,47.51,47.56,47.48,47.53,33100.0,28.8662,28.8966,28.848,28.8784,33100.0
2010-04-29 13:05:00,47.53,47.56,47.51,47.52,49500.0,28.8784,28.8966,28.8662,28.8723,49500.0
2010-04-29 13:10:00,47.51,47.54,47.44,47.48,25500.0,28.8662,28.8844,28.8237,28.848,25500.0
2010-04-29 13:15:00,47.48,47.52,47.47,47.49,113700.0,28.848,28.8723,28.8419,28.8541,113700.0
2010-04-29 13:20:00,47.49,47.57,47.49,47.53,24000.0,28.8541,28.9027,28.8541,28.8784,24000.0
2010-04-29 13:25:00,47.53,47.54,47.53,47.53,13600.0,28.8784,28.8844,28.8784,28.8784,13600.0
2010-04-29 13:30:00,47.53,47.55,47.51,47.52,26100.0,28.8784,28.8905,28.8662,28.8723,26100.0
2010-04-29 13:35:00,47.52,47.56,47.52,47.54,27400.0,28.8723,28.8966,28.8723,28.8844,27400.0
2010-04-29 13:40:00,47.55,47.59,47.55,47.58,14700.0,28.8905,28.9148,28.8905,28.9087,14700.0
2010-04-29 13:45:00,47.58,47.64,47.58,47.63,35000.0,28.9087,28.9452,28.9087,28.9391,35000.0
2010-04-29 13:50:00,47.63,47.65,47.56,47.56,26100.0,28.9391,28.9513,28.8966,28.8966,26100.0
2010-04-29 13:55:00,47.56,47.67,47.56,47.66,64000.0,28.8966,28.9634,28.8966,28.9574,64000.0
2010-04-29 14:00:00,47.67,47.68,47.6,47.63,23600.0,28.9634,28.9695,28.9209,28.9391,23600.0
2010-04-29 14:05:00,47.62,47.72,47.61,47.72,49300.0,28.9331,28.9938,28.927,28.9938,49300.0
2010-04-29 14:10:00,47.71,47.71,47.65,47.67,30900.0,28.9877,28.9877,28.9513,28.9634,30900.0
2010-04-29 14:15:00,47.68,47.68,47.65,47.68,52900.0,28.9695,28.9695,28.9513,28.9695,52900.0
2010-04-29 14:20:00,47.68,47.68,47.6,47.62,14800.0,28.9695,28.9695,28.9209,28.9331,14800.0
2010-04-29 14:25:00,47.62,47.62,47.56,47.59,43500.0,28.9331,28.9331,28.8966,28.9148,43500.0
2010-04-29 14:30:00,47.59,47.63,47.56,47.62,32100.0,28.9148,28.9391,28.8966,28.9331,32100.0
2010-04-29 14:35:00,47.62,47.68,47.59,47.62,95000.0,28.9331,28.9695,28.9148,28.9331,95000.0
2010-04-29 14:40:00,47.61,47.63,47.58,47.61,34300.0,28.927,28.9391,28.9087,28.927,34300.0
2010-04-29 14:45:00,47.61,47.66,47.61,47.63,49300.0,28.927,28.9574,28.927,28.9391,49300.0
2010-04-29 14:50:00,47.64,47.65,47.53,47.57,74800.0,28.9452,28.9513,28.8784,28.9027,74800.0
2010-04-29 14:55:00,47.57,47.6,47.53,47.59,77600.0,28.9027,28.9209,28.8784,28.9148,77600.0
2010-04-29 15:00:00,47.59,47.6,47.51,47.57,44500.0,28.9148,28.9209,28.8662,28.9027,44500.0
2010-04-29 15:05:00,47.58,47.65,47.58,47.63,42300.0,28.9087,28.9513,28.9087,28.9391,42300.0
2010-04-29 15:10:00,47.63,47.64,47.61,47.61,44400.0,28.9391,28.9452,28.927,28.927,44400.0
2010-04-29 15:15:00,47.61,47.62,47.61,47.61,26400.0,28.927,28.9331,28.927,28.927,26400.0
2010-04-29 15:20:00,47.62,47.62,47.6,47.61,84900.0,28.9331,28.9331,28.9209,28.927,84900.0
2010-04-29 15:25:00,47.61,47.69,47.56,47.65,187800.0,28.927,28.9756,28.8966,28.9513,187800.0
2010-04-29 15:30:00,47.65,47.66,47.55,47.6,111100.0,28.9513,28.9574,28.8905,28.9209,111100.0
2010-04-29 15:35:00,47.61,47.66,47.61,47.64,81700.0,28.927,28.9574,28.927,28.9452,81700.0
2010-04-29 15:40:00,47.65,47.67,47.63,47.67,96200.0,28.9513,28.9634,28.9391,28.9634,96200.0
2010-04-29 15:45:00,47.66,47.69,47.6,47.66,231800.0,28.9574,28.9756,28.9209,28.9574,231800.0
2010-04-29 15:50:00,47.65,47.72,47.65,47.67,134300.0,28.9513,28.9938,28.9513,28.9634,134300.0
2010-04-29 15:55:00,47.66,47.67,47.59,47.66,213400.0,28.9574,28.9634,28.9148,28.9574,213400.0
2010-04-30 09:30:00,47.66,47.81,47.47,47.79,85300.0,28.9574,29.0485,28.8419,29.0363,85300.0
2010-04-30 09:35:00,47.81,48.0,47.62,47.75,123500.0,29.0485,29.1639,28.9331,29.012,123500.0
2010-04-30 09:40:00,47.74,47.86,47.67,47.79,80700.0,29.006,29.0789,28.9634,29.0363,80700.0
2010-04-30 09:45:00,47.79,47.82,47.71,47.72,44700.0,29.0363,29.0546,28.9877,28.9938,44700.0
2010-04-30 09:50:00,47.73,47.73,47.52,47.65,94000.0,28.9999,28.9999,28.8723,28.9513,94000.0
2010-04-30 09:55:00,47.67,47.67,47.54,47.6,105500.0,28.9634,28.9634,28.8844,28.9209,105500.0
2010-04-30 10:00:00,47.59,47.62,47.35,47.35,97000.0,28.9148,28.9331,28.769,28.769,97000.0
2010-04-30 10:05:00,47.35,47.41,47.19,47.23,170800.0,28.769,28.8055,28.6718,28.6961,170800.0
2010-04-30 10:10:00,47.22,47.31,47.05,47.05,98000.0,28.69,28.7447,28.5867,28.5867,98000.0
2010-04-30 10:15:00,47.05,47.13,46.87,46.87,196400.0,28.5867,28.6353,28.4774,28.4774,196400.0
2010-04-30 10:20:00,46.87,47.05,46.87,46.9,99200.0,28.4774,28.5867,28.4774,28.4956,99200.0
2010-04-30 10:25:00,46.9,47.03,46.86,47.03,42400.0,28.4956,28.5746,28.4713,28.5746,42400.0
2010-04-30 10:30:00,47.04,47.26,47.04,47.26,71000.0,28.5807,28.7143,28.5807,28.7143,71000.0
2010-04-30 10:35:00,47.25,47.26,47.01,47.04,104500.0,28.7082,28.7143,28.5624,28.5807,104500.0
2010-04-30 10:40:00,47.04,47.11,46.96,46.99,52400.0,28.5807,28.6232,28.532,28.5503,52400.0
2010-04-30 10:45:00,46.98,47.3,46.97,47.21,177900.0,28.5442,28.7386,28.5381,28.6839,177900.0
2010-04-30 10:50:00,47.23,47.24,47.04,47.08,43700.0,28.6961,28.7022,28.5807,28.605,43700.0
2010-04-30 10:55:00,47.07,47.12,47.06,47.09,23800.0,28.5989,28.6293,28.5928,28.611,23800.0
2010-04-30 11:00:00,47.11,47.17,47.06,47.12,35900.0,28.6232,28.6596,28.5928,28.6293,35900.0
2010-04-30 11:05:00,47.11,47.12,46.99,47.02,43500.0,28.6232,28.6293,28.5503,28.5685,43500.0
2010-04-30 11:10:00,47.02,47.08,46.97,47.0,44500.0,28.5685,28.605,28.5381,28.5564,44500.0
2010-04-30 11:15:00,46.99,46.99,46.86,46.93,69600.0,28.5503,28.5503,28.4713,28.5138,69600.0
2010-04-30 11:20:00,46.93,46.94,46.86,46.88,87200.0,28.5138,28.5199,28.4713,28.4834,87200.0
2010-04-30 11:25:00,46.87,46.87,46.68,46.72,91300.0,28.4774,28.4774,28.3619,28.3862,91300.0
2010-04-30 11:30:00,46.7,47.03,46.69,47.03,61400.0,28.3741,28.5746,28.368,28.5746,61400.0
2010-04-30 11:35:00,47.02,47.1,47.0,47.08,48400.0,28.5685,28.6171,28.5564,28.605,48400.0
2010-04-30 11:40:00,47.07,47.11,46.95,46.96,43600.0,28.5989,28.6232,28.526,28.532,43600.0
2010-04-30 11:45:00,46.96,46.98,46.92,46.94,40800.0,28.532,28.5442,28.5077,28.5199,40800.0
2010-04-30 11:50:00,46.96,47.0,46.92,46.93,26700.0,28.532,28.5564,28.5077,28.5138,26700.0
2010-04-30 11:55:00,46.93,46.97,46.92,46.94,23300.0,28.5138,28.5381,28.5077,28.5199,23300.0
2010-04-30 12:00:00,46.94,46.97,46.82,46.84,70800.0,28.5199,28.5381,28.447,28.4591,70800.0
2010-04-30 12:05:00,46.84,46.84,46.67,46.68,46900.0,28.4591,28.4591,28.3558,28.3619,46900.0
2010-04-30 12:10:00,46.68,46.8,46.66,46.66,133200.0,28.3619,28.4348,28.3498,28.3498,133200.0
2010-04-30 12:15:00,46.69,46.69,46.39,46.4,119100.0,28.368,28.368,28.1857,28.1918,119100.0
2010-04-30 12:20:00,46.4,46.41,46.23,46.25,142600.0,28.1918,28.1979,28.0885,28.1007,142600.0
2010-04-30 12:25:00,46.25,46.33,46.24,46.27,62300.0,28.1007,28.1493,28.0946,28.1128,62300.0
2010-04-30 12:30:00,46.28,46.36,46.24,46.28,45700.0,28.1189,28.1675,28.0946,28.1189,45700.0
2010-04-30 12:35:00,46.28,46.31,46.05,46.08,178000.0,28.1189,28.1371,27.9791,27.9974,178000.0
2010-04-30 12:40:00,46.08,46.19,46.06,46.19,66700.0,27.9974,28.0642,27.9852,28.0642,66700.0
2010-04-30 12:45:00,46.18,46.29,46.17,46.24,112000.0,28.0581,28.125,28.0521,28.0946,112000.0
2010-04-30 12:50:00,46.24,46.29,46.17,46.17,55700.0,28.0946,28.125,28.0521,28.0521,55700.0
2010-04-30 12:55:00,46.18,46.2,46.05,46.08,86000.0,28.0581,28.0703,27.9791,27.9974,86000.0
2010-04-30 13:00:00,46.08,46.12,46.04,46.06,93900.0,27.9974,28.0217,27.9731,27.9852,93900.0
2010-04-30 13:05:00,46.06,46.08,45.9,45.91,159800.0,27.9852,27.9974,27.888,27.8941,159800.0
2010-04-30 13:10:00,45.92,45.94,45.78,45.81,90000.0,27.9002,27.9123,27.8151,27.8333,90000.0
2010-04-30 13:15:00,45.8,45.9,45.8,45.9,114200.0,27.8273,27.888,27.8273,27.888,114200.0
2010-04-30 13:20:00,45.91,46.04,45.89,45.99,56800.0,27.8941,27.9731,27.8819,27.9427,56800.0
2010-04-30 13:25:00,45.99,46.11,45.99,46.1,36100.0,27.9427,28.0156,27.9427,28.0095,36100.0
2010-04-30 13:30:00,46.11,46.16,46.1,46.16,19600.0,28.0156,28.046,28.0095,28.046,19600.0
2010-04-30 13:35:00,46.15,46.23,46.15,46.2,43600.0,28.0399,28.0885,28.0399,28.0703,43600.0
2010-04-30 13:40:00,46.21,46.24,46.19,46.22,38400.0,28.0764,28.0946,28.0642,28.0824,38400.0
2010-04-30 13:45:00,46.23,46.24,46.14,46.14,40100.0,28.0885,28.0946,28.0338,28.0338,40100.0
2010-04-30 13:50:00,46.14,46.19,46.13,46.16,25400.0,28.0338,28.0642,28.0278,28.046,25400.0
2010-04-30 13:55:00,46.16,46.16,46.03,46.04,34700.0,28.046,28.046,27.967,27.9731,34700.0
2010-04-30 14:00:00,46.04,46.06,46.01,46.04,43900.0,27.9731,27.9852,27.9548,27.9731,43900.0
2010-04-30 14:05:00,46.05,46.11,46.05,46.1,27300.0,27.9791,28.0156,27.9791,28.0095,27300.0
2010-04-30 14:10:00,46.1,46.19,46.07,46.18,26400.0,28.0095,28.0642,27.9913,28.0581,26400.0
2010-04-30 14:15:00,46.18,46.31,46.18,46.29,66800.0,28.0581,28.1371,28.0581,28.125,66800.0
2010-04-30 14:20:00,46.29,46.31,46.25,46.31,30300.0,28.125,28.1371,28.1007,28.1371,30300.0
2010-04-30 14:25:00,46.31,46.36,46.3,46.32,30600.0,28.1371,28.1675,28.131,28.1432,30600.0
2010-04-30 14:30:00,46.33,46.33,46.22,46.28,35500.0,28.1493,28.1493,28.0824,28.1189,35500.0
2010-04-30 14:35:00,46.28,46.28,46.1,46.1,57100.0,28.1189,28.1189,28.0095,28.0095,57100.0
2010-04-30 14:40:00,46.11,46.12,45.99,46.05,61500.0,28.0156,28.0217,27.9427,27.9791,61500.0
2010-04-30 14:45:00,46.06,46.08,45.98,46.03,40700.0,27.9852,27.9974,27.9366,27.967,40700.0
2010-04-30 14:50:00,46.03,46.12,46.03,46.1,57400.0,27.967,28.0217,27.967,28.0095,57400.0
2010-04-30 14:55:00,46.1,46.14,45.99,46.03,50900.0,28.0095,28.0338,27.9427,27.967,50900.0
2010-04-30 15:00:00,46.02,46.05,45.98,46.01,57300.0,27.9609,27.9791,27.9366,27.9548,57300.0
2010-04-30 15:05:00,46.0,46.01,45.92,45.97,65600.0,27.9488,27.9548,27.9002,27.9305,65600.0
2010-04-30 15:10:00,45.98,46.03,45.94,45.96,54600.0,27.9366,27.967,27.9123,27.9245,54600.0
2010-04-30 15:15:00,45.98,45.98,45.91,45.97,89500.0,27.9366,27.9366,27.8941,27.9305,89500.0
2010-04-30 15:20:00,45.97,46.11,45.95,46.07,200300.0,27.9305,28.0156,27.9184,27.9913,200300.0
2010-04-30 15:25:00,46.07,46.07,45.97,45.99,70400.0,27.9913,27.9913,27.9305,27.9427,70400.0
2010-04-30 15:30:00,46.0,46.04,45.98,45.99,73900.0,27.9488,27.9731,27.9366,27.9427,73900.0
2010-04-30 15:35:00,45.98,45.98,45.8,45.8,179000.0,27.9366,27.9366,27.8273,27.8273,179000.0
2010-04-30 15:40:00,45.8,45.8,45.69,45.75,186300.0,27.8273,27.8273,27.7604,27.7969,186300.0
2010-04-30 15:45:00,45.74,45.74,45.56,45.59,262000.0,27.7908,27.7908,27.6814,27.6997,262000.0
2010-04-30 15:50:00,45.59,45.66,45.53,45.59,379000.0,27.6997,27.7422,27.6632,27.6997,379000.0
2010-04-30 15:55:00,45.58,45.64,45.5,45.52,449300.0,27.6936,27.73,27.645,27.6571,449300.0
2010-05-03 09:30:00,45.93,45.93,45.61,45.65,192600.0,27.9062,27.9062,27.7118,27.7361,192600.0
2010-05-03 09:35:00,45.65,45.76,45.22,45.23,340600.0,27.7361,27.8029,27.4749,27.4809,340600.0
2010-05-03 09:40:00,45.24,45.34,44.9,44.94,312600.0,27.487,27.5478,27.2804,27.3047,312600.0
2010-05-03 09:45:00,44.99,45.04,44.66,44.7,223800.0,27.3351,27.3655,27.1346,27.1589,223800.0
2010-05-03 09:50:00,44.7,44.93,44.66,44.8,367200.0,27.1589,27.2987,27.1346,27.2197,367200.0
2010-05-03 09:55:00,44.8,44.8,44.36,44.58,304300.0,27.2197,27.2197,26.9523,27.086,304300.0
2010-05-03 10:00:00,44.59,44.71,44.56,44.67,147500.0,27.0921,27.165,27.0739,27.1407,147500.0
2010-05-03 10:05:00,44.67,44.89,44.65,44.89,192600.0,27.1407,27.2744,27.1285,27.2744,192600.0
2010-05-03 10:10:00,44.9,45.14,44.9,45.03,135500.0,27.2804,27.4262,27.2804,27.3594,135500.0
2010-05-03 10:15:00,45.03,45.15,45.01,45.13,121700.0,27.3594,27.4323,27.3473,27.4202,121700.0
2010-05-03 10:20:00,45.13,45.21,45.04,45.09,170300.0,27.4202,27.4688,27.3655,27.3959,170300.0
2010-05-03 10:25:00,45.09,45.1,44.92,45.01,64400.0,27.3959,27.4019,27.2926,27.3473,64400.0
2010-05-03 10:30:00,45.01,45.01,44.86,44.93,117600.0,27.3473,27.3473,27.2561,27.2987,117600.0
2010-05-03 10:35:00,44.92,44.97,44.88,44.92,212200.0,27.2926,27.323,27.2683,27.2926,212200.0
2010-05-03 10:40:00,44.93,45.01,44.92,44.99,73500.0,27.2987,27.3473,27.2926,27.3351,73500.0
2010-05-03 10:45:00,44.99,45.0,44.78,44.79,164000.0,27.3351,27.3412,27.2075,27.2136,164000.0
2010-05-03 10:50:00,44.8,44.85,44.75,44.83,97500.0,27.2197,27.25,27.1893,27.2379,97500.0
2010-05-03 10:55:00,44.83,44.83,44.67,44.75,157800.0,27.2379,27.2379,27.1407,27.1893,157800.0
2010-05-03 11:00:00,44.75,44.83,44.71,44.8,81600.0,27.1893,27.2379,27.165,27.2197,81600.0
2010-05-03 11:05:00,44.8,44.8,44.75,44.75,130800.0,27.2197,27.2197,27.1893,27.1893,130800.0
2010-05-03 11:10:00,44.75,44.95,44.74,44.95,109600.0,27.1893,27.3108,27.1832,27.3108,109600.0
2010-05-03 11:15:00,44.95,45.25,44.94,45.25,107100.0,27.3108,27.4931,27.3047,27.4931,107100.0
2010-05-03 11:20:00,45.24,45.43,45.24,45.43,149300.0,27.487,27.6024,27.487,27.6024,149300.0
2010-05-03 11:25:00,45.42,45.53,45.4,45.45,118300.0,27.5964,27.6632,27.5842,27.6146,118300.0
2010-05-03 11:30:00,45.46,45.58,45.4,45.56,91500.0,27.6207,27.6936,27.5842,27.6814,91500.0
2010-05-03 11:35:00,45.56,45.64,45.55,45.64,71900.0,27.6814,27.73,27.6754,27.73,71900.0
2010-05-03 11:40:00,45.64,45.7,45.63,45.7,92500.0,27.73,27.7665,27.724,27.7665,92500.0
2010-05-03 11:45:00,45.7,45.9,45.69,45.87,151800.0,27.7665,27.888,27.7604,27.8698,151800.0
2010-05-03 11:50:00,45.87,45.96,45.85,45.91,103800.0,27.8698,27.9245,27.8576,27.8941,103800.0
2010-05-03 11:55:00,45.92,45.95,45.89,45.93,54200.0,27.9002,27.9184,27.8819,27.9062,54200.0
2010-05-03 12:00:00,45.92,46.06,45.84,45.86,152400.0,27.9002,27.9852,27.8516,27.8637,152400.0
2010-05-03 12:05:00,45.87,45.93,45.85,45.91,90000.0,27.8698,27.9062,27.8576,27.8941,90000.0
2010-05-03 12:10:00,45.92,45.99,45.9,45.98,63200.0,27.9002,27.9427,27.888,27.9366,63200.0
2010-05-03 12:15:00,45.98,46.16,45.98,46.12,142000.0,27.9366,28.046,27.9366,28.0217,142000.0
2010-05-03 12:20:00,46.12,46.28,46.07,46.28,106400.0,28.0217,28.1189,27.9913,28.1189,106400.0
2010-05-03 12:25:00,46.26,46.38,46.24,46.37,56700.0,28.1067,28.1796,28.0946,28.1736,56700.0
2010-05-03 12:30:00,46.38,46.44,46.36,46.4,104400.0,28.1796,28.2161,28.1675,28.1918,104400.0
2010-05-03 12:35:00,46.39,46.41,46.29,46.4,68400.0,28.1857,28.1979,28.125,28.1918,68400.0
2010-05-03 12:40:00,46.4,46.47,46.38,46.47,61100.0,28.1918,28.2343,28.1796,28.2343,61100.0
2010-05-03 12:45:00,46.47,46.54,46.42,46.49,118900.0,28.2343,28.2769,28.204,28.2465,118900.0
2010-05-03 12:50:00,46.49,46.58,46.46,46.58,70300.0,28.2465,28.3012,28.2283,28.3012,70300.0
2010-05-03 12:55:00,46.58,46.72,46.58,46.72,82400.0,28.3012,28.3862,28.3012,28.3862,82400.0
2010-05-03 13:00:00,46.71,46.71,46.49,46.49,87700.0,28.3802,28.3802,28.2465,28.2465,87700.0
2010-05-03 13:05:00,46.49,46.5,46.44,46.45,37900.0,28.2465,28.2526,28.2161,28.2222,37900.0
2010-05-03 13:10:00,46.46,46.46,46.41,46.44,34600.0,28.2283,28.2283,28.1979,28.2161,34600.0
2010-05-03 13:15:00,46.44,46.45,46.34,46.37,40500.0,28.2161,28.2222,28.1553,28.1736,40500.0
2010-05-03 13:20:00,46.37,46.5,46.36,46.48,41800.0,28.1736,28.2526,28.1675,28.2404,41800.0
2010-05-03 13:25:00,46.48,46.49,46.41,46.43,28400.0,28.2404,28.2465,28.1979,28.21,28400.0
2010-05-03 13:30:00,46.43,46.55,46.43,46.48,30100.0,28.21,28.2829,28.21,28.2404,30100.0
2010-05-03 13:35:00,46.49,46.56,46.46,46.54,32800.0,28.2465,28.289,28.2283,28.2769,32800.0
2010-05-03 13:40:00,46.53,46.58,46.5,46.5,24000.0,28.2708,28.3012,28.2526,28.2526,24000.0
2010-05-03 13:45:00,46.5,46.54,46.49,46.52,25300.0,28.2526,28.2769,28.2465,28.2647,25300.0
2010-05-03 13:50:00,46.52,46.55,46.51,46.54,26500.0,28.2647,28.2829,28.2586,28.2769,26500.0
2010-05-03 13:55:00,46.54,46.57,46.53,46.53,30200.0,28.2769,28.2951,28.2708,28.2708,30200.0
2010-05-03 14:00:00,46.54,46.54,46.47,46.48,67200.0,28.2769,28.2769,28.2343,28.2404,67200.0
2010-05-03 14:05:00,46.47,46.48,46.39,46.39,54600.0,28.2343,28.2404,28.1857,28.1857,54600.0
2010-05-03 14:10:00,46.4,46.43,46.37,46.43,46800.0,28.1918,28.21,28.1736,28.21,46800.0
2010-05-03 14:15:00,46.44,46.46,46.43,46.45,55300.0,28.2161,28.2283,28.21,28.2222,55300.0
2010-05-03 14:20:00,46.44,46.5,46.44,46.47,71400.0,28.2161,28.2526,28.2161,28.2343,71400.0
2010-05-03 14:25:00,46.46,46.48,46.42,46.47,99600.0,28.2283,28.2404,28.204,28.2343,99600.0
2010-05-03 14:30:00,46.47,46.47,46.36,46.37,56700.0,28.2343,28.2343,28.1675,28.1736,56700.0
2010-05-03 14:35:00,46.36,46.37,46.3,46.31,60800.0,28.1675,28.1736,28.131,28.1371,60800.0
2010-05-03 14:40:00,46.31,46.32,46.19,46.2,60200.0,28.1371,28.1432,28.0642,28.0703,60200.0
2010-05-03 14:45:00,46.19,46.2,46.17,46.19,63700.0,28.0642,28.0703,28.0521,28.0642,63700.0
2010-05-03 14:50:00,46.19,46.3,46.19,46.29,106800.0,28.0642,28.131,28.0642,28.125,106800.0
2010-05-03 14:55:00,46.28,46.29,46.21,46.22,51900.0,28.1189,28.125,28.0764,28.0824,51900.0
2010-05-03 15:00:00,46.23,46.24,46.17,46.19,43500.0,28.0885,28.0946,28.0521,28.0642,43500.0
2010-05-03 15:05:00,46.18,46.31,46.18,46.22,62200.0,28.0581,28.1371,28.0581,28.0824,62200.0
2010-05-03 15:10:00,46.22,46.23,46.14,46.2,74700.0,28.0824,28.0885,28.0338,28.0703,74700.0
2010-05-03 15:15:00,46.2,46.29,46.2,46.24,69400.0,28.0703,28.125,28.0703,28.0946,69400.0
2010-05-03 15:20:00,46.24,46.25,46.13,46.15,109300.0,28.0946,28.1007,28.0278,28.0399,109300.0
2010-05-03 15:25:00,46.16,46.19,46.11,46.11,87500.0,28.046,28.0642,28.0156,28.0156,87500.0
2010-05-03 15:30:00,46.11,46.15,46.09,46.13,201300.0,28.0156,28.0399,28.0035,28.0278,201300.0
2010-05-03 15:35:00,46.13,46.14,46.05,46.05,190700.0,28.0278,28.0338,27.9791,27.9791,190700.0
2010-05-03 15:40:00,46.05,46.11,46.01,46.1,138300.0,27.9791,28.0156,27.9548,28.0095,138300.0
2010-05-03 15:45:00,46.11,46.18,46.06,46.06,142800.0,28.0156,28.0581,27.9852,27.9852,142800.0
2010-05-03 15:50:00,46.07,46.13,46.07,46.11,187300.0,27.9913,28.0278,27.9913,28.0156,187300.0
2010-05-03 15:55:00,46.12,46.13,46.06,46.08,228700.0,28.0217,28.0278,27.9852,27.9974,228700.0
2010-05-04 09:30:00,45.7,45.7,44.52,44.73,259900.0,27.7665,27.7665,27.0495,27.1771,259900.0
2010-05-04 09:35:00,44.75,45.19,44.7,44.75,222100.0,27.1893,27.4566,27.1589,27.1893,222100.0
2010-05-04 09:40:00,44.76,44.76,44.48,44.52,250200.0,27.1954,27.1954,27.0252,27.0495,250200.0
2010-05-04 09:45:00,44.5,44.95,44.42,44.89,204500.0,27.0374,27.3108,26.9888,27.2744,204500.0
2010-05-04 09:50:00,44.88,44.94,44.66,44.73,128300.0,27.2683,27.3047,27.1346,27.1771,128300.0
2010-05-04 09:55:00,44.74,44.97,44.73,44.9,87300.0,27.1832,27.323,27.1771,27.2804,87300.0
2010-05-04 10:00:00,44.91,44.94,44.8,44.86,142600.0,27.2865,27.3047,27.2197,27.2561,142600.0
2010-05-04 10:05:00,44.86,45.07,44.8,45.01,227300.0,27.2561,27.3837,27.2197,27.3473,227300.0
2010-05-04 10:10:00,44.98,45.05,44.96,45.03,238400.0,27.329,27.3716,27.3169,27.3594,238400.0
2010-05-04 10:15:00,45.03,45.08,44.96,45.08,142200.0,27.3594,27.3898,27.3169,27.3898,142200.0
2010-05-04 10:20:00,45.08,45.2,45.07,45.18,84100.0,27.3898,27.4627,27.3837,27.4506,84100.0
2010-05-04 10:25:00,45.18,45.22,45.12,45.15,67900.0,27.4506,27.4749,27.4141,27.4323,67900.0
2010-05-04 10:30:00,45.15,45.15,44.92,44.94,98000.0,27.4323,27.4323,27.2926,27.3047,98000.0
2010-05-04 10:35:00,44.94,44.97,44.8,44.91,230100.0,27.3047,27.323,27.2197,27.2865,230100.0
2010-05-04 10:40:00,44.91,45.01,44.86,44.99,217900.0,27.2865,27.3473,27.2561,27.3351,217900.0
2010-05-04 10:45:00,44.99,45.04,44.89,44.89,126100.0,27.3351,27.3655,27.2744,27.2744,126100.0
2010-05-04 10:50:00,44.89,45.0,44.82,44.98,112300.0,27.2744,27.3412,27.2318,27.329,112300.0
2010-05-04 10:55:00,44.97,44.98,44.58,44.58,417200.0,27.323,27.329,27.086,27.086,417200.0
2010-05-04 11:00:00,44.57,44.58,44.45,44.46,211100.0,27.0799,27.086,27.007,27.0131,211100.0
2010-05-04 11:05:00,44.45,44.61,44.4,44.55,143600.0,27.007,27.1042,26.9766,27.0678,143600.0
2010-05-04 11:10:00,44.54,44.58,44.46,44.5,83100.0,27.0617,27.086,27.0131,27.0374,83100.0
2010-05-04 11:15:00,44.49,44.58,44.47,44.52,82000.0,27.0313,27.086,27.0192,27.0495,82000.0
2010-05-04 11:20:00,44.51,44.55,44.43,44.43,104500.0,27.0435,27.0678,26.9949,26.9949,104500.0
2010-05-04 11:25:00,44.44,44.48,44.31,44.33,141700.0,27.0009,27.0252,26.922,26.9341,141700.0
2010-05-04 11:30:00,44.34,44.47,44.33,44.46,118300.0,26.9402,27.0192,26.9341,27.0131,118300.0
2010-05-04 11:35:00,44.46,44.54,44.42,44.54,105000.0,27.0131,27.0617,26.9888,27.0617,105000.0
2010-05-04 11:40:00,44.53,44.6,44.53,44.56,161500.0,27.0556,27.0982,27.0556,27.0739,161500.0
2010-05-04 11:45:00,44.55,44.56,44.46,44.51,93300.0,27.0678,27.0739,27.0131,27.0435,93300.0
2010-05-04 11:50:00,44.5,44.58,44.49,44.56,52300.0,27.0374,27.086,27.0313,27.0739,52300.0
2010-05-04 11:55:00,44.57,44.57,44.46,44.49,70500.0,27.0799,27.0799,27.0131,27.0313,70500.0
2010-05-04 12:00:00,44.49,44.5,44.41,44.42,78400.0,27.0313,27.0374,26.9827,26.9888,78400.0
2010-05-04 12:05:00,44.42,44.42,44.35,44.35,69600.0,26.9888,26.9888,26.9463,26.9463,69600.0
2010-05-04 12:10:00,44.35,44.35,44.27,44.32,82800.0,26.9463,26.9463,26.8977,26.928,82800.0
2010-05-04 12:15:00,44.31,44.36,44.29,44.29,106900.0,26.922,26.9523,26.9098,26.9098,106900.0
2010-05-04 12:20:00,44.31,44.32,44.02,44.08,185100.0,26.922,26.928,26.7458,26.7822,185100.0
2010-05-04 12:25:00,44.07,44.13,44.02,44.09,68800.0,26.7761,26.8126,26.7458,26.7883,68800.0
2010-05-04 12:30:00,44.09,44.13,44.05,44.13,104200.0,26.7883,26.8126,26.764,26.8126,104200.0
2010-05-04 12:35:00,44.13,44.22,44.12,44.22,90900.0,26.8126,26.8673,26.8065,26.8673,90900.0
2010-05-04 12:40:00,44.23,44.26,44.13,44.13,65200.0,26.8733,26.8916,26.8126,26.8126,65200.0
2010-05-04 12:45:00,44.15,44.29,44.13,44.27,61200.0,26.8247,26.9098,26.8126,26.8977,61200.0
2010-05-04 12:50:00,44.28,44.39,44.28,44.38,56200.0,26.9037,26.9706,26.9037,26.9645,56200.0
2010-05-04 12:55:00,44.37,44.42,44.33,44.4,40600.0,26.9584,26.9888,26.9341,26.9766,40600.0
2010-05-04 13:00:00,44.4,44.4,44.31,44.32,90700.0,26.9766,26.9766,26.922,26.928,90700.0
2010-05-04 13:05:00,44.33,44.36,44.21,44.21,65500.0,26.9341,26.9523,26.8612,26.8612,65500.0
2010-05-04 13:10:00,44.21,44.27,44.07,44.09,79300.0,26.8612,26.8977,26.7761,26.7883,79300.0
2010-05-04 13:15:00,44.09,44.14,44.02,44.09,132600.0,26.7883,26.8187,26.7458,26.7883,132600.0
2010-05-04 13:20:00,44.1,44.13,43.96,43.97,158000.0,26.7944,26.8126,26.7093,26.7154,158000.0
2010-05-04 13:25:00,43.96,44.0,43.92,43.97,103500.0,26.7093,26.7336,26.685,26.7154,103500.0
2010-05-04 13:30:00,43.97,44.2,43.95,44.2,79800.0,26.7154,26.8551,26.7032,26.8551,79800.0
2010-05-04 13:35:00,44.19,44.24,44.16,44.23,199900.0,26.849,26.8794,26.8308,26.8733,199900.0
2010-05-04 13:40:00,44.24,44.4,44.24,44.36,58800.0,26.8794,26.9766,26.8794,26.9523,58800.0
2010-05-04 13:45:00,44.35,44.45,44.32,44.45,38700.0,26.9463,27.007,26.928,27.007,38700.0
2010-05-04 13:50:00,44.45,44.46,44.34,44.39,34300.0,27.007,27.0131,26.9402,26.9706,34300.0
2010-05-04 13:55:00,44.38,44.4,44.29,44.34,63600.0,26.9645,26.9766,26.9098,26.9402,63600.0
2010-05-04 14:00:00,44.34,44.34,44.24,44.32,48800.0,26.9402,26.9402,26.8794,26.928,48800.0
2010-05-04 14:05:00,44.31,44.37,44.31,44.37,34300.0,26.922,26.9584,26.922,26.9584,34300.0
2010-05-04 14:10:00,44.37,44.49,44.37,44.48,45600.0,26.9584,27.0313,26.9584,27.0252,45600.0
2010-05-04 14:15:00,44.48,44.48,44.34,44.34,32100.0,27.0252,27.0252,26.9402,26.9402,32100.0
2010-05-04 14:20:00,44.34,44.41,44.31,44.38,41400.0,26.9402,26.9827,26.922,26.9645,41400.0
2010-05-04 14:25:00,44.39,44.43,44.35,44.36,36300.0,26.9706,26.9949,26.9463,26.9523,36300.0
2010-05-04 14:30:00,44.36,44.44,44.25,44.27,54900.0,26.9523,27.0009,26.8855,26.8977,54900.0
2010-05-04 14:35:00,44.26,44.33,44.26,44.26,35100.0,26.8916,26.9341,26.8916,26.8916,35100.0
2010-05-04 14:40:00,44.27,44.39,44.26,44.34,48900.0,26.8977,26.9706,26.8916,26.9402,48900.0
2010-05-04 14:45:00,44.35,44.35,44.23,44.27,100400.0,26.9463,26.9463,26.8733,26.8977,100400.0
2010-05-04 14:50:00,44.28,44.39,44.27,44.35,69700.0,26.9037,26.9706,26.8977,26.9463,69700.0
2010-05-04 14:55:00,44.34,44.35,44.27,44.28,108500.0,26.9402,26.9463,26.8977,26.9037,108500.0
2010-05-04 15:00:00,44.28,44.4,44.25,44.39,92300.0,26.9037,26.9766,26.8855,26.9706,92300.0
2010-05-04 15:05:00,44.39,44.44,44.33,44.4,67300.0,26.9706,27.0009,26.9341,26.9766,67300.0
2010-05-04 15:10:00,44.4,44.42,44.37,44.39,99700.0,26.9766,26.9888,26.9584,26.9706,99700.0
2010-05-04 15:15:00,44.4,44.55,44.4,44.54,160000.0,26.9766,27.0678,26.9766,27.0617,160000.0
2010-05-04 15:20:00,44.54,44.55,44.46,44.53,150500.0,27.0617,27.0678,27.0131,27.0556,150500.0
2010-05-04 15:25:00,44.52,44.55,44.5,44.51,119500.0,27.0495,27.0678,27.0374,27.0435,119500.0
2010-05-04 15:30:00,44.51,44.59,44.5,44.54,187800.0,27.0435,27.0921,27.0374,27.0617,187800.0
2010-05-04 15:35:00,44.54,44.56,44.42,44.47,126400.0,27.0617,27.0739,26.9888,27.0192,126400.0
2010-05-04 15:40:00,44.46,44.47,44.32,44.36,215700.0,27.0131,27.0192,26.928,26.9523,215700.0
2010-05-04 15:45:00,44.34,44.42,44.29,44.4,232900.0,26.9402,26.9888,26.9098,26.9766,232900.0
2010-05-04 15:50:00,44.39,44.57,44.38,44.55,302200.0,26.9706,27.0799,26.9645,27.0678,302200.0
2010-05-04 15:55:00,44.55,44.58,44.49,44.52,472700.0,27.0678,27.086,27.0313,27.0495,472700.0
2010-05-05 09:30:00,43.62,43.65,43.0,43.03,494400.0,26.5027,26.521,26.126,26.1443,494400.0
2010-05-05 09:35:00,43.04,43.16,42.93,43.06,299800.0,26.1503,26.2232,26.0835,26.1625,299800.0
2010-05-05 09:40:00,43.06,43.65,43.01,43.64,237400.0,26.1625,26.521,26.1321,26.5149,237400.0
2010-05-05 09:45:00,43.65,43.71,43.34,43.48,169300.0,26.521,26.5574,26.3326,26.4177,169300.0
2010-05-05 09:50:00,43.47,43.53,43.35,43.47,144400.0,26.4116,26.448,26.3387,26.4116,144400.0
2010-05-05 09:55:00,43.47,43.53,43.21,43.52,252900.0,26.4116,26.448,26.2536,26.442,252900.0
2010-05-05 10:00:00,43.51,43.73,43.4,43.73,304300.0,26.4359,26.5696,26.3691,26.5696,304300.0
2010-05-05 10:05:00,43.73,43.75,43.58,43.67,194900.0,26.5696,26.5817,26.4784,26.5331,194900.0
2010-05-05 10:10:00,43.67,43.69,43.5,43.6,101300.0,26.5331,26.5453,26.4298,26.4906,101300.0
2010-05-05 10:15:00,43.6,43.81,43.54,43.76,160800.0,26.4906,26.6182,26.4541,26.5878,160800.0
2010-05-05 10:20:00,43.76,43.83,43.72,43.73,143900.0,26.5878,26.6303,26.5635,26.5696,143900.0
2010-05-05 10:25:00,43.74,43.76,43.27,43.29,254400.0,26.5756,26.5878,26.2901,26.3022,254400.0
2010-05-05 10:30:00,43.29,43.45,43.25,43.4,81200.0,26.3022,26.3994,26.2779,26.3691,81200.0
2010-05-05 10:35:00,43.41,43.57,43.41,43.51,102400.0,26.3751,26.4723,26.3751,26.4359,102400.0
2010-05-05 10:40:00,43.51,43.74,43.45,43.66,80600.0,26.4359,26.5756,26.3994,26.527,80600.0
2010-05-05 10:45:00,43.66,43.8,43.66,43.74,177300.0,26.527,26.6121,26.527,26.5756,177300.0
2010-05-05 10:50:00,43.74,43.76,43.61,43.65,112900.0,26.5756,26.5878,26.4966,26.521,112900.0
2010-05-05 10:55:00,43.66,43.76,43.62,43.7,72500.0,26.527,26.5878,26.5027,26.5513,72500.0
2010-05-05 11:00:00,43.69,43.69,43.49,43.51,78500.0,26.5453,26.5453,26.4237,26.4359,78500.0
2010-05-05 11:05:00,43.51,43.51,43.35,43.48,134100.0,26.4359,26.4359,26.3387,26.4177,134100.0
2010-05-05 11:10:00,43.49,43.62,43.47,43.59,64800.0,26.4237,26.5027,26.4116,26.4845,64800.0
2010-05-05 11:15:00,43.59,43.63,43.55,43.6,67800.0,26.4845,26.5088,26.4602,26.4906,67800.0
2010-05-05 11:20:00,43.6,43.77,43.6,43.75,49300.0,26.4906,26.5939,26.4906,26.5817,49300.0
2010-05-05 11:25:00,43.73,43.87,43.7,43.72,96900.0,26.5696,26.6546,26.5513,26.5635,96900.0
2010-05-05 11:30:00,43.71,43.79,43.61,43.7,121700.0,26.5574,26.606,26.4966,26.5513,121700.0
2010-05-05 11:35:00,43.7,43.8,43.7,43.73,69500.0,26.5513,26.6121,26.5513,26.5696,69500.0
2010-05-05 11:40:00,43.73,43.77,43.69,43.76,92900.0,26.5696,26.5939,26.5453,26.5878,92900.0
2010-05-05 11:45:00,43.77,43.8,43.68,43.74,180100.0,26.5939,26.6121,26.5392,26.5756,180100.0
2010-05-05 11:50:00,43.75,43.82,43.73,43.82,100800.0,26.5817,26.6242,26.5696,26.6242,100800.0
2010-05-05 11:55:00,43.79,44.0,43.79,43.98,61200.0,26.606,26.7336,26.606,26.7215,61200.0
2010-05-05 12:00:00,43.98,44.05,43.94,43.99,79600.0,26.7215,26.764,26.6971,26.7275,79600.0
2010-05-05 12:05:00,43.99,44.02,43.95,44.0,208200.0,26.7275,26.7458,26.7032,26.7336,208200.0
2010-05-05 12:10:00,44.01,44.03,43.99,44.02,120800.0,26.7397,26.7518,26.7275,26.7458,120800.0
2010-05-05 12:15:00,44.03,44.14,44.02,44.1,171500.0,26.7518,26.8187,26.7458,26.7944,171500.0
2010-05-05 12:20:00,44.1,44.11,43.93,43.99,175900.0,26.7944,26.8004,26.6911,26.7275,175900.0
2010-05-05 12:25:00,43.99,44.03,43.88,43.89,162800.0,26.7275,26.7518,26.6607,26.6668,162800.0
2010-05-05 12:30:00,43.89,43.92,43.87,43.88,53800.0,26.6668,26.685,26.6546,26.6607,53800.0
2010-05-05 12:35:00,43.88,43.88,43.78,43.81,82300.0,26.6607,26.6607,26.5999,26.6182,82300.0
2010-05-05 12:40:00,43.81,43.81,43.63,43.65,65400.0,26.6182,26.6182,26.5088,26.521,65400.0
2010-05-05 12:45:00,43.64,43.75,43.64,43.75,54000.0,26.5149,26.5817,26.5149,26.5817,54000.0
2010-05-05 12:50:00,43.75,43.85,43.74,43.85,20500.0,26.5817,26.6425,26.5756,26.6425,20500.0
2010-05-05 12:55:00,43.84,43.88,43.77,43.81,56300.0,26.6364,26.6607,26.5939,26.6182,56300.0
2010-05-05 13:00:00,43.82,43.83,43.71,43.77,49800.0,26.6242,26.6303,26.5574,26.5939,49800.0
2010-05-05 13:05:00,43.77,43.88,43.76,43.85,39900.0,26.5939,26.6607,26.5878,26.6425,39900.0
2010-05-05 13:10:00,43.86,43.87,43.75,43.75,72100.0,26.6485,26.6546,26.5817,26.5817,72100.0
2010-05-05 13:15:00,43.75,43.79,43.74,43.75,60400.0,26.5817,26.606,26.5756,26.5817,60400.0
2010-05-05 13:20:00,43.75,43.8,43.74,43.76,46200.0,26.5817,26.6121,26.5756,26.5878,46200.0
2010-05-05 13:25:00,43.75,43.75,43.66,43.68,55000.0,26.5817,26.5817,26.527,26.5392,55000.0
2010-05-05 13:30:00,43.68,43.7,43.6,43.6,76100.0,26.5392,26.5513,26.4906,26.4906,76100.0
2010-05-05 13:35:00,43.6,43.61,43.42,43.49,201400.0,26.4906,26.4966,26.3812,26.4237,201400.0
2010-05-05 13:40:00,43.5,43.5,43.33,43.35,114100.0,26.4298,26.4298,26.3265,26.3387,114100.0
2010-05-05 13:45:00,43.33,43.41,43.25,43.41,123500.0,26.3265,26.3751,26.2779,26.3751,123500.0
2010-05-05 13:50:00,43.41,43.43,43.31,43.42,105800.0,26.3751,26.3873,26.3144,26.3812,105800.0
2010-05-05 13:55:00,43.42,43.47,43.31,43.31,77000.0,26.3812,26.4116,26.3144,26.3144,77000.0
2010-05-05 14:00:00,43.31,43.35,43.25,43.25,122300.0,26.3144,26.3387,26.2779,26.2779,122300.0
2010-05-05 14:05:00,43.26,43.37,43.2,43.31,116400.0,26.284,26.3508,26.2475,26.3144,116400.0
2010-05-05 14:10:00,43.31,43.35,43.25,43.25,72000.0,26.3144,26.3387,26.2779,26.2779,72000.0
2010-05-05 14:15:00,43.25,43.29,43.18,43.19,91100.0,26.2779,26.3022,26.2354,26.2415,91100.0
2010-05-05 14:20:00,43.18,43.27,43.13,43.2,260900.0,26.2354,26.2901,26.205,26.2475,260900.0
2010-05-05 14:25:00,43.2,43.22,43.05,43.15,191200.0,26.2475,26.2597,26.1564,26.2172,191200.0
2010-05-05 14:30:00,43.15,43.15,43.05,43.12,161300.0,26.2172,26.2172,26.1564,26.1989,161300.0
2010-05-05 14:35:00,43.12,43.13,43.0,43.05,149000.0,26.1989,26.205,26.126,26.1564,149000.0
2010-05-05 14:40:00,43.04,43.09,42.95,42.96,146500.0,26.1503,26.1807,26.0956,26.1017,146500.0
2010-05-05 14:45:00,42.95,42.99,42.86,42.88,212500.0,26.0956,26.1199,26.041,26.0531,212500.0
2010-05-05 14:50:00,42.89,42.93,42.82,42.86,151900.0,26.0592,26.0835,26.0167,26.041,151900.0
2010-05-05 14:55:00,42.86,42.95,42.84,42.91,181300.0,26.041,26.0956,26.0288,26.0713,181300.0
2010-05-05 15:00:00,42.91,43.03,42.89,43.0,143000.0,26.0713,26.1443,26.0592,26.126,143000.0
2010-05-05 15:05:00,43.01,43.03,42.92,42.99,207400.0,26.1321,26.1443,26.0774,26.1199,207400.0
2010-05-05 15:10:00,43.0,43.03,42.95,43.0,190500.0,26.126,26.1443,26.0956,26.126,190500.0
2010-05-05 15:15:00,43.01,43.01,42.91,42.94,119500.0,26.1321,26.1321,26.0713,26.0896,119500.0
2010-05-05 15:20:00,42.93,43.02,42.93,43.02,333700.0,26.0835,26.1382,26.0835,26.1382,333700.0
2010-05-05 15:25:00,43.02,43.03,42.95,43.01,153500.0,26.1382,26.1443,26.0956,26.1321,153500.0
2010-05-05 15:30:00,43.0,43.03,42.9,42.91,201400.0,26.126,26.1443,26.0653,26.0713,201400.0
2010-05-05 15:35:00,42.9,42.98,42.89,42.94,244400.0,26.0653,26.1139,26.0592,26.0896,244400.0
2010-05-05 15:40:00,42.94,42.96,42.89,42.95,209200.0,26.0896,26.1017,26.0592,26.0956,209200.0
2010-05-05 15:45:00,42.95,42.96,42.8,42.82,351700.0,26.0956,26.1017,26.0045,26.0167,351700.0
2010-05-05 15:50:00,42.82,42.86,42.81,42.84,478600.0,26.0167,26.041,26.0106,26.0288,478600.0
2010-05-05 15:55:00,42.84,42.91,42.83,42.9,568600.0,26.0288,26.0713,26.0227,26.0653,568600.0
2010-05-06 09:30:00,42.59,42.7,42.45,42.7,154700.0,25.8769,25.9437,25.7919,25.9437,154700.0
2010-05-06 09:35:00,42.69,42.89,42.6,42.69,136400.0,25.9377,26.0592,25.883,25.9377,136400.0
2010-05-06 09:40:00,42.69,42.93,42.69,42.85,175700.0,25.9377,26.0835,25.9377,26.0349,175700.0
2010-05-06 09:45:00,42.85,42.97,42.78,42.92,174100.0,26.0349,26.1078,25.9924,26.0774,174100.0
2010-05-06 09:50:00,42.92,43.06,42.85,42.99,193000.0,26.0774,26.1625,26.0349,26.1199,193000.0
2010-05-06 09:55:00,42.97,43.17,42.92,43.13,113500.0,26.1078,26.2293,26.0774,26.205,113500.0
2010-05-06 10:00:00,43.13,43.28,43.05,43.25,127400.0,26.205,26.2961,26.1564,26.2779,127400.0
2010-05-06 10:05:00,43.25,43.28,43.04,43.09,95200.0,26.2779,26.2961,26.1503,26.1807,95200.0
2010-05-06 10:10:00,43.09,43.11,42.97,43.04,138600.0,26.1807,26.1929,26.1078,26.1503,138600.0
2010-05-06 10:15:00,43.04,43.19,43.04,43.17,84700.0,26.1503,26.2415,26.1503,26.2293,84700.0
2010-05-06 10:20:00,43.15,43.15,42.8,42.81,188200.0,26.2172,26.2172,26.0045,26.0106,188200.0
2010-05-06 10:25:00,42.8,42.8,42.58,42.59,165600.0,26.0045,26.0045,25.8708,25.8769,165600.0
2010-05-06 10:30:00,42.59,42.68,42.5,42.54,227900.0,25.8769,25.9316,25.8222,25.8465,227900.0
2010-05-06 10:35:00,42.55,42.77,42.54,42.75,225000.0,25.8526,25.9863,25.8465,25.9741,225000.0
2010-05-06 10:40:00,42.74,42.84,42.69,42.71,95800.0,25.9681,26.0288,25.9377,25.9498,95800.0
2010-05-06 10:45:00,42.71,42.76,42.63,42.75,91700.0,25.9498,25.9802,25.9012,25.9741,91700.0
2010-05-06 10:50:00,42.75,42.88,42.69,42.71,103800.0,25.9741,26.0531,25.9377,25.9498,103800.0
2010-05-06 10:55:00,42.71,42.86,42.61,42.82,133200.0,25.9498,26.041,25.8891,26.0167,133200.0
2010-05-06 11:00:00,42.82,42.82,42.56,42.71,128700.0,26.0167,26.0167,25.8587,25.9498,128700.0
2010-05-06 11:05:00,42.71,42.77,42.61,42.71,69700.0,25.9498,25.9863,25.8891,25.9498,69700.0
2010-05-06 11:10:00,42.69,42.7,42.45,42.56,219300.0,25.9377,25.9437,25.7919,25.8587,219300.0
2010-05-06 11:15:00,42.55,42.59,42.37,42.51,251700.0,25.8526,25.8769,25.7432,25.8283,251700.0
2010-05-06 11:20:00,42.51,42.6,42.46,42.57,92700.0,25.8283,25.883,25.7979,25.8648,92700.0
2010-05-06 11:25:00,42.56,42.8,42.54,42.74,74600.0,25.8587,26.0045,25.8465,25.9681,74600.0
2010-05-06 11:30:00,42.73,42.74,42.63,42.66,64100.0,25.962,25.9681,25.9012,25.9194,64100.0
2010-05-06 11:35:00,42.66,42.84,42.65,42.8,51300.0,25.9194,26.0288,25.9134,26.0045,51300.0
2010-05-06 11:40:00,42.79,42.8,42.65,42.72,84100.0,25.9984,26.0045,25.9134,25.9559,84100.0
2010-05-06 11:45:00,42.73,42.73,42.55,42.63,72400.0,25.962,25.962,25.8526,25.9012,72400.0
2010-05-06 11:50:00,42.63,42.65,42.52,42.59,145100.0,25.9012,25.9134,25.8344,25.8769,145100.0
2010-05-06 11:55:00,42.59,42.62,42.51,42.59,101300.0,25.8769,25.8951,25.8283,25.8769,101300.0
2010-05-06 12:00:00,42.59,42.61,42.55,42.56,121700.0,25.8769,25.8891,25.8526,25.8587,121700.0
2010-05-06 12:05:00,42.56,42.62,42.49,42.54,87400.0,25.8587,25.8951,25.8162,25.8465,87400.0
2010-05-06 12:10:00,42.54,42.66,42.53,42.61,141300.0,25.8465,25.9194,25.8405,25.8891,141300.0
2010-05-06 12:15:00,42.61,42.65,42.45,42.53,141600.0,25.8891,25.9134,25.7919,25.8405,141600.0
2010-05-06 12:20:00,42.53,42.57,42.47,42.51,123100.0,25.8405,25.8648,25.804,25.8283,123100.0
2010-05-06 12:25:00,42.52,42.54,42.41,42.47,78900.0,25.8344,25.8465,25.7675,25.804,78900.0
2010-05-06 12:30:00,42.46,42.58,42.45,42.56,72500.0,25.7979,25.8708,25.7919,25.8587,72500.0
2010-05-06 12:35:00,42.58,42.58,42.42,42.45,255100.0,25.8708,25.8708,25.7736,25.7919,255100.0
2010-05-06 12:40:00,42.46,42.53,42.44,42.47,88900.0,25.7979,25.8405,25.7858,25.804,88900.0
2010-05-06 12:45:00,42.47,42.47,42.31,42.34,114000.0,25.804,25.804,25.7068,25.725,114000.0
2010-05-06 12:50:00,42.35,42.43,42.29,42.43,74800.0,25.7311,25.7797,25.6946,25.7797,74800.0
2010-05-06 12:55:00,42.44,42.47,42.38,42.47,40300.0,25.7858,25.804,25.7493,25.804,40300.0
2010-05-06 13:00:00,42.46,42.54,42.39,42.45,72100.0,25.7979,25.8465,25.7554,25.7919,72100.0
2010-05-06 13:05:00,42.45,42.46,42.36,42.38,98200.0,25.7919,25.7979,25.7372,25.7493,98200.0
2010-05-06 13:10:00,42.4,42.4,42.25,42.25,90600.0,25.7615,25.7615,25.6703,25.6703,90600.0
2010-05-06 13:15:00,42.25,42.29,42.05,42.08,318700.0,25.6703,25.6946,25.5488,25.567,318700.0
2010-05-06 13:20:00,42.08,42.1,42.0,42.02,150000.0,25.567,25.5792,25.5184,25.5306,150000.0
2010-05-06 13:25:00,42.0,42.14,41.96,42.14,131800.0,25.5184,25.6035,25.4941,25.6035,131800.0
2010-05-06 13:30:00,42.13,42.15,42.08,42.08,73900.0,25.5974,25.6096,25.567,25.567,73900.0
2010-05-06 13:35:00,42.08,42.08,41.91,41.97,134900.0,25.567,25.567,25.4638,25.5002,134900.0
2010-05-06 13:40:00,41.96,42.03,41.83,42.01,91500.0,25.4941,25.5367,25.4152,25.5245,91500.0
2010-05-06 13:45:00,42.01,42.02,41.83,41.86,108300.0,25.5245,25.5306,25.4152,25.4334,108300.0
2010-05-06 13:50:00,41.86,41.93,41.85,41.88,44300.0,25.4334,25.4759,25.4273,25.4455,44300.0
2010-05-06 13:55:00,41.87,41.87,41.74,41.84,90100.0,25.4395,25.4395,25.3605,25.4212,90100.0
2010-05-06 14:00:00,41.85,41.89,41.67,41.68,123500.0,25.4273,25.4516,25.3179,25.324,123500.0
2010-05-06 14:05:00,41.68,41.69,41.54,41.56,281400.0,25.324,25.3301,25.239,25.2511,281400.0
2010-05-06 14:10:00,41.55,41.8,41.3,41.48,359300.0,25.245,25.3969,25.0931,25.2025,359300.0
2010-05-06 14:15:00,41.48,41.53,41.18,41.2,189300.0,25.2025,25.2329,25.0202,25.0324,189300.0
2010-05-06 14:20:00,41.2,41.23,40.89,41.23,347200.0,25.0324,25.0506,24.844,25.0506,347200.0
2010-05-06 14:25:00,41.22,41.35,41.17,41.3,183800.0,25.0445,25.1235,25.0141,25.0931,183800.0
2010-05-06 14:30:00,41.3,41.39,41.26,41.26,203200.0,25.0931,25.1478,25.0688,25.0688,203200.0
2010-05-06 14:35:00,41.26,41.27,40.7,40.73,271100.0,25.0688,25.0749,24.7286,24.7468,271100.0
2010-05-06 14:40:00,40.74,40.74,39.87,39.89,319100.0,24.7529,24.7529,24.2243,24.2364,319100.0
2010-05-06 14:45:00,39.89,40.27,39.0,39.9,333700.0,24.2364,24.4673,23.6957,24.2425,333700.0
2010-05-06 14:50:00,40.08,41.09,39.89,40.94,372900.0,24.3519,24.9655,24.2364,24.8744,372900.0
2010-05-06 14:55:00,40.92,41.27,40.84,41.19,127400.0,24.8623,25.0749,24.8136,25.0263,127400.0
2010-05-06 15:00:00,41.18,41.27,40.74,41.17,195700.0,25.0202,25.0749,24.7529,25.0141,195700.0
2010-05-06 15:05:00,41.15,41.71,41.14,41.59,172500.0,25.002,25.3422,24.9959,25.2693,172500.0
2010-05-06 15:10:00,41.62,41.65,41.21,41.35,152100.0,25.2876,25.3058,25.0385,25.1235,152100.0
2010-05-06 15:15:00,41.32,41.5,41.04,41.05,168600.0,25.1053,25.2147,24.9352,24.9412,168600.0
2010-05-06 15:20:00,41.04,41.55,40.77,41.5,344200.0,24.9352,25.245,24.7711,25.2147,344200.0
2010-05-06 15:25:00,41.47,41.52,41.16,41.51,404100.0,25.1964,25.2268,25.0081,25.2207,404100.0
2010-05-06 15:30:00,41.52,41.67,41.45,41.54,214600.0,25.2268,25.3179,25.1843,25.239,214600.0
2010-05-06 15:35:00,41.54,41.62,41.34,41.39,256000.0,25.239,25.2876,25.1174,25.1478,256000.0
2010-05-06 15:40:00,41.39,41.7,41.37,41.6,243000.0,25.1478,25.3362,25.1357,25.2754,243000.0
2010-05-06 15:45:00,41.58,41.97,41.51,41.88,323100.0,25.2633,25.5002,25.2207,25.4455,323100.0
2010-05-06 15:50:00,41.88,41.88,41.67,41.76,349100.0,25.4455,25.4455,25.3179,25.3726,349100.0
2010-05-06 15:55:00,41.77,41.78,41.37,41.38,587100.0,25.3787,25.3848,25.1357,25.1417,587100.0
2010-05-07 09:30:00,41.35,41.43,40.9,41.32,150100.0,25.1235,25.1721,24.8501,25.1053,150100.0
2010-05-07 09:35:00,41.32,41.42,41.0,41.14,299900.0,25.1053,25.166,24.9109,24.9959,299900.0
2010-05-07 09:40:00,41.13,41.91,41.12,41.83,312600.0,24.9898,25.4638,24.9838,25.4152,312600.0
2010-05-07 09:45:00,41.8,41.89,41.58,41.62,173300.0,25.3969,25.4516,25.2633,25.2876,173300.0
2010-05-07 09:50:00,41.61,41.73,41.2,41.21,142800.0,25.2815,25.3544,25.0324,25.0385,142800.0
2010-05-07 09:55:00,41.2,41.26,40.85,40.89,181000.0,25.0324,25.0688,24.8197,24.844,181000.0
2010-05-07 10:00:00,40.9,40.97,40.59,40.59,177900.0,24.8501,24.8926,24.6618,24.6618,177900.0
2010-05-07 10:05:00,40.54,40.88,40.53,40.71,315800.0,24.6314,24.8379,24.6253,24.7347,315800.0
2010-05-07 10:10:00,40.72,40.86,40.4,40.6,211200.0,24.7407,24.8258,24.5463,24.6678,211200.0
2010-05-07 10:15:00,40.6,40.75,40.53,40.67,239200.0,24.6678,24.759,24.6253,24.7104,239200.0
2010-05-07 10:20:00,40.67,40.68,40.24,40.24,253500.0,24.7104,24.7164,24.4491,24.4491,253500.0
2010-05-07 10:25:00,40.24,40.27,39.6,40.06,321800.0,24.4491,24.4673,24.0602,24.3397,321800.0
2010-05-07 10:30:00,40.08,40.43,39.94,40.02,225900.0,24.3519,24.5645,24.2668,24.3154,225900.0
2010-05-07 10:35:00,39.99,40.67,39.99,40.6,179900.0,24.2972,24.7104,24.2972,24.6678,179900.0
2010-05-07 10:40:00,40.54,40.66,40.16,40.24,137700.0,24.6314,24.7043,24.4005,24.4491,137700.0
2010-05-07 10:45:00,40.24,40.76,40.17,40.63,117600.0,24.4491,24.765,24.4066,24.6861,117600.0
2010-05-07 10:50:00,40.64,40.77,40.54,40.75,84000.0,24.6921,24.7711,24.6314,24.759,84000.0
2010-05-07 10:55:00,40.76,40.92,40.74,40.8,106500.0,24.765,24.8623,24.7529,24.7893,106500.0
2010-05-07 11:00:00,40.8,40.94,40.59,40.77,96000.0,24.7893,24.8744,24.6618,24.7711,96000.0
2010-05-07 11:05:00,40.77,41.11,40.76,41.09,151600.0,24.7711,24.9777,24.765,24.9655,151600.0
2010-05-07 11:10:00,41.09,41.3,41.02,41.16,195700.0,24.9655,25.0931,24.923,25.0081,195700.0
2010-05-07 11:15:00,41.15,41.74,41.13,41.35,295700.0,25.002,25.3605,24.9898,25.1235,295700.0
2010-05-07 11:20:00,41.39,41.51,41.17,41.34,108500.0,25.1478,25.2207,25.0141,25.1174,108500.0
2010-05-07 11:25:00,41.33,41.33,41.01,41.01,60700.0,25.1114,25.1114,24.9169,24.9169,60700.0
2010-05-07 11:30:00,41.01,41.06,40.68,40.91,110700.0,24.9169,24.9473,24.7164,24.8562,110700.0
2010-05-07 11:35:00,40.9,41.11,40.9,41.0,57800.0,24.8501,24.9777,24.8501,24.9109,57800.0
2010-05-07 11:40:00,41.01,41.23,41.0,41.22,57300.0,24.9169,25.0506,24.9109,25.0445,57300.0
2010-05-07 11:45:00,41.23,41.71,41.22,41.7,287100.0,25.0506,25.3422,25.0445,25.3362,287100.0
2010-05-07 11:50:00,41.69,41.77,41.55,41.68,249700.0,25.3301,25.3787,25.245,25.324,249700.0
2010-05-07 11:55:00,41.69,42.0,41.64,41.94,244800.0,25.3301,25.5184,25.2997,25.482,244800.0
2010-05-07 12:00:00,41.92,41.92,41.63,41.83,133500.0,25.4698,25.4698,25.2936,25.4152,133500.0
2010-05-07 12:05:00,41.82,42.11,41.79,42.04,155800.0,25.4091,25.5853,25.3908,25.5427,155800.0
2010-05-07 12:10:00,42.04,42.21,41.92,42.18,149500.0,25.5427,25.646,25.4698,25.6278,149500.0
2010-05-07 12:15:00,42.19,42.35,42.12,42.13,362600.0,25.6339,25.7311,25.5914,25.5974,362600.0
2010-05-07 12:20:00,42.13,42.14,41.8,41.8,228800.0,25.5974,25.6035,25.3969,25.3969,228800.0
2010-05-07 12:25:00,41.8,41.83,41.37,41.45,231300.0,25.3969,25.4152,25.1357,25.1843,231300.0
2010-05-07 12:30:00,41.45,41.45,41.07,41.08,262000.0,25.1843,25.1843,24.9534,24.9595,262000.0
2010-05-07 12:35:00,41.08,41.29,41.05,41.17,225800.0,24.9595,25.0871,24.9412,25.0141,225800.0
2010-05-07 12:40:00,41.18,41.33,41.15,41.2,88200.0,25.0202,25.1114,25.002,25.0324,88200.0
2010-05-07 12:45:00,41.19,41.37,41.16,41.36,108500.0,25.0263,25.1357,25.0081,25.1296,108500.0
2010-05-07 12:50:00,41.36,41.43,41.15,41.25,87500.0,25.1296,25.1721,25.002,25.0628,87500.0
2010-05-07 12:55:00,41.25,41.3,41.14,41.21,71100.0,25.0628,25.0931,24.9959,25.0385,71100.0
2010-05-07 13:00:00,41.21,41.28,41.11,41.17,90100.0,25.0385,25.081,24.9777,25.0141,90100.0
2010-05-07 13:05:00,41.18,41.23,40.99,41.0,91900.0,25.0202,25.0506,24.9048,24.9109,91900.0
2010-05-07 13:10:00,41.0,41.11,40.92,41.0,88000.0,24.9109,24.9777,24.8623,24.9109,88000.0
2010-05-07 13:15:00,41.0,41.23,40.98,41.04,85800.0,24.9109,25.0506,24.8987,24.9352,85800.0
2010-05-07 13:20:00,41.05,41.08,40.95,41.02,99400.0,24.9412,24.9595,24.8805,24.923,99400.0
2010-05-07 13:25:00,41.02,41.12,40.96,40.99,111600.0,24.923,24.9838,24.8866,24.9048,111600.0
2010-05-07 13:30:00,40.99,41.24,40.97,41.24,52900.0,24.9048,25.0567,24.8926,25.0567,52900.0
2010-05-07 13:35:00,41.24,41.3,41.1,41.22,49400.0,25.0567,25.0931,24.9716,25.0445,49400.0
2010-05-07 13:40:00,41.22,41.45,41.21,41.44,95900.0,25.0445,25.1843,25.0385,25.1782,95900.0
2010-05-07 13:45:00,41.44,41.5,41.38,41.46,80500.0,25.1782,25.2147,25.1417,25.1903,80500.0
2010-05-07 13:50:00,41.46,41.47,41.34,41.37,83800.0,25.1903,25.1964,25.1174,25.1357,83800.0
2010-05-07 13:55:00,41.37,41.4,41.24,41.32,105000.0,25.1357,25.1539,25.0567,25.1053,105000.0
2010-05-07 14:00:00,41.33,41.42,41.26,41.3,78500.0,25.1114,25.166,25.0688,25.0931,78500.0
2010-05-07 14:05:00,41.3,41.4,41.21,41.24,74000.0,25.0931,25.1539,25.0385,25.0567,74000.0
2010-05-07 14:10:00,41.22,41.3,41.12,41.16,51500.0,25.0445,25.0931,24.9838,25.0081,51500.0
2010-05-07 14:15:00,41.16,41.3,41.14,41.26,68000.0,25.0081,25.0931,24.9959,25.0688,68000.0
2010-05-07 14:20:00,41.26,41.29,41.07,41.07,74900.0,25.0688,25.0871,24.9534,24.9534,74900.0
2010-05-07 14:25:00,41.07,41.14,40.99,41.03,86700.0,24.9534,24.9959,24.9048,24.9291,86700.0
2010-05-07 14:30:00,41.03,41.17,41.0,41.15,58400.0,24.9291,25.0141,24.9109,25.002,58400.0
2010-05-07 14:35:00,41.16,41.28,41.11,41.24,70100.0,25.0081,25.081,24.9777,25.0567,70100.0
2010-05-07 14:40:00,41.21,41.46,41.2,41.34,70400.0,25.0385,25.1903,25.0324,25.1174,70400.0
2010-05-07 14:45:00,41.33,41.35,41.15,41.19,61100.0,25.1114,25.1235,25.002,25.0263,61100.0
2010-05-07 14:50:00,41.18,41.21,41.07,41.17,66000.0,25.0202,25.0385,24.9534,25.0141,66000.0
2010-05-07 14:55:00,41.18,41.38,41.17,41.33,89500.0,25.0202,25.1417,25.0141,25.1114,89500.0
2010-05-07 15:00:00,41.33,41.35,41.13,41.22,101800.0,25.1114,25.1235,24.9898,25.0445,101800.0
2010-05-07 15:05:00,41.22,41.28,41.01,41.03,111700.0,25.0445,25.081,24.9169,24.9291,111700.0
2010-05-07 15:10:00,41.03,41.09,40.97,41.03,123300.0,24.9291,24.9655,24.8926,24.9291,123300.0
2010-05-07 15:15:00,41.03,41.23,40.96,41.18,151500.0,24.9291,25.0506,24.8866,25.0202,151500.0
2010-05-07 15:20:00,41.19,41.34,41.13,41.28,144100.0,25.0263,25.1174,24.9898,25.081,144100.0
2010-05-07 15:25:00,41.29,41.31,41.12,41.23,130400.0,25.0871,25.0992,24.9838,25.0506,130400.0
2010-05-07 15:30:00,41.24,41.25,40.96,41.05,274000.0,25.0567,25.0628,24.8866,24.9412,274000.0
2010-05-07 15:35:00,41.06,41.18,40.98,41.11,192100.0,24.9473,25.0202,24.8987,24.9777,192100.0
2010-05-07 15:40:00,41.11,41.38,41.1,41.24,261700.0,24.9777,25.1417,24.9716,25.0567,261700.0
2010-05-07 15:45:00,41.25,41.34,41.09,41.24,262700.0,25.0628,25.1174,24.9655,25.0567,262700.0
2010-05-07 15:50:00,41.24,41.3,41.12,41.12,224700.0,25.0567,25.0931,24.9838,24.9838,224700.0
2010-05-07 15:55:00,41.13,41.26,41.03,41.05,939700.0,24.9898,25.0688,24.9291,24.9412,939700.0
2010-05-10 09:30:00,42.93,43.28,42.46,43.04,247900.0,26.0835,26.2961,25.7979,26.1503,247900.0
2010-05-10 09:35:00,43.02,43.09,42.84,43.08,139100.0,26.1382,26.1807,26.0288,26.1746,139100.0
2010-05-10 09:40:00,43.08,43.42,43.05,43.33,111800.0,26.1746,26.3812,26.1564,26.3265,111800.0
2010-05-10 09:45:00,43.34,43.5,43.04,43.18,172200.0,26.3326,26.4298,26.1503,26.2354,172200.0
2010-05-10 09:50:00,43.21,43.24,42.96,42.98,152200.0,26.2536,26.2718,26.1017,26.1139,152200.0
2010-05-10 09:55:00,42.99,43.25,42.81,42.87,211700.0,26.1199,26.2779,26.0106,26.047,211700.0
2010-05-10 10:00:00,42.87,42.93,42.77,42.85,152900.0,26.047,26.0835,25.9863,26.0349,152900.0
2010-05-10 10:05:00,42.85,42.91,42.83,42.89,184500.0,26.0349,26.0713,26.0227,26.0592,184500.0
2010-05-10 10:10:00,42.89,43.19,42.83,43.1,152600.0,26.0592,26.2415,26.0227,26.1868,152600.0
2010-05-10 10:15:00,43.12,43.21,43.03,43.08,100600.0,26.1989,26.2536,26.1443,26.1746,100600.0
2010-05-10 10:20:00,43.09,43.17,43.03,43.11,131400.0,26.1807,26.2293,26.1443,26.1929,131400.0
2010-05-10 10:25:00,43.12,43.14,42.86,42.88,78300.0,26.1989,26.2111,26.041,26.0531,78300.0
2010-05-10 10:30:00,42.92,43.02,42.85,42.87,60200.0,26.0774,26.1382,26.0349,26.047,60200.0
2010-05-10 10:35:00,42.86,42.96,42.72,42.94,69100.0,26.041,26.1017,25.9559,26.0896,69100.0
2010-05-10 10:40:00,42.94,43.03,42.81,42.84,51000.0,26.0896,26.1443,26.0106,26.0288,51000.0
2010-05-10 10:45:00,42.85,43.0,42.79,42.99,63500.0,26.0349,26.126,25.9984,26.1199,63500.0
2010-05-10 10:50:00,42.99,43.12,42.91,43.12,50100.0,26.1199,26.1989,26.0713,26.1989,50100.0
2010-05-10 10:55:00,43.11,43.13,42.93,43.06,130000.0,26.1929,26.205,26.0835,26.1625,130000.0
2010-05-10 11:00:00,43.04,43.28,43.01,43.23,79300.0,26.1503,26.2961,26.1321,26.2658,79300.0
2010-05-10 11:05:00,43.26,43.28,43.19,43.22,63100.0,26.284,26.2961,26.2415,26.2597,63100.0
2010-05-10 11:10:00,43.21,43.35,43.2,43.27,94900.0,26.2536,26.3387,26.2475,26.2901,94900.0
2010-05-10 11:15:00,43.26,43.27,43.12,43.18,53100.0,26.284,26.2901,26.1989,26.2354,53100.0
2010-05-10 11:20:00,43.17,43.24,43.08,43.1,69500.0,26.2293,26.2718,26.1746,26.1868,69500.0
2010-05-10 11:25:00,43.09,43.34,43.09,43.33,60600.0,26.1807,26.3326,26.1807,26.3265,60600.0
2010-05-10 11:30:00,43.34,43.36,43.23,43.35,39300.0,26.3326,26.3448,26.2658,26.3387,39300.0
2010-05-10 11:35:00,43.36,43.39,43.3,43.34,51000.0,26.3448,26.363,26.3083,26.3326,51000.0
2010-05-10 11:40:00,43.34,43.4,43.28,43.3,31300.0,26.3326,26.3691,26.2961,26.3083,31300.0
2010-05-10 11:45:00,43.31,43.39,43.31,43.38,36600.0,26.3144,26.363,26.3144,26.3569,36600.0
2010-05-10 11:50:00,43.37,43.44,43.36,43.44,58900.0,26.3508,26.3934,26.3448,26.3934,58900.0
2010-05-10 11:55:00,43.44,43.55,43.44,43.55,99200.0,26.3934,26.4602,26.3934,26.4602,99200.0
2010-05-10 12:00:00,43.55,43.55,43.38,43.39,50900.0,26.4602,26.4602,26.3569,26.363,50900.0
2010-05-10 12:05:00,43.38,43.42,43.37,43.4,34500.0,26.3569,26.3812,26.3508,26.3691,34500.0
2010-05-10 12:10:00,43.41,43.47,43.36,43.43,48100.0,26.3751,26.4116,26.3448,26.3873,48100.0
2010-05-10 12:15:00,43.43,43.5,43.42,43.5,67500.0,26.3873,26.4298,26.3812,26.4298,67500.0
2010-05-10 12:20:00,43.5,43.55,43.49,43.51,93900.0,26.4298,26.4602,26.4237,26.4359,93900.0
2010-05-10 12:25:00,43.51,43.67,43.5,43.6,149400.0,26.4359,26.5331,26.4298,26.4906,149400.0
2010-05-10 12:30:00,43.6,43.65,43.51,43.52,138500.0,26.4906,26.521,26.4359,26.442,138500.0
2010-05-10 12:35:00,43.53,43.6,43.51,43.55,62000.0,26.448,26.4906,26.4359,26.4602,62000.0
2010-05-10 12:40:00,43.53,43.62,43.49,43.5,61300.0,26.448,26.5027,26.4237,26.4298,61300.0
2010-05-10 12:45:00,43.5,43.52,43.47,43.49,36000.0,26.4298,26.442,26.4116,26.4237,36000.0
2010-05-10 12:50:00,43.49,43.6,43.49,43.58,32700.0,26.4237,26.4906,26.4237,26.4784,32700.0
2010-05-10 12:55:00,43.56,43.57,43.48,43.52,58400.0,26.4663,26.4723,26.4177,26.442,58400.0
2010-05-10 13:00:00,43.52,43.57,43.45,43.48,79300.0,26.442,26.4723,26.3994,26.4177,79300.0
2010-05-10 13:05:00,43.49,43.5,43.22,43.26,68800.0,26.4237,26.4298,26.2597,26.284,68800.0
2010-05-10 13:10:00,43.25,43.3,43.1,43.12,68100.0,26.2779,26.3083,26.1868,26.1989,68100.0
2010-05-10 13:15:00,43.11,43.15,43.05,43.11,74800.0,26.1929,26.2172,26.1564,26.1929,74800.0
2010-05-10 13:20:00,43.11,43.16,43.07,43.08,51000.0,26.1929,26.2232,26.1686,26.1746,51000.0
2010-05-10 13:25:00,43.09,43.24,43.08,43.23,64800.0,26.1807,26.2718,26.1746,26.2658,64800.0
2010-05-10 13:30:00,43.23,43.3,43.22,43.3,34400.0,26.2658,26.3083,26.2597,26.3083,34400.0
2010-05-10 13:35:00,43.29,43.31,43.24,43.25,28200.0,26.3022,26.3144,26.2718,26.2779,28200.0
2010-05-10 13:40:00,43.24,43.24,43.09,43.1,54400.0,26.2718,26.2718,26.1807,26.1868,54400.0
2010-05-10 13:45:00,43.12,43.19,43.09,43.19,39600.0,26.1989,26.2415,26.1807,26.2415,39600.0
2010-05-10 13:50:00,43.2,43.21,43.12,43.12,44100.0,26.2475,26.2536,26.1989,26.1989,44100.0
2010-05-10 13:55:00,43.14,43.25,43.07,43.08,33200.0,26.2111,26.2779,26.1686,26.1746,33200.0
2010-05-10 14:00:00,43.08,43.11,42.95,43.09,43800.0,26.1746,26.1929,26.0956,26.1807,43800.0
2010-05-10 14:05:00,43.1,43.3,43.09,43.3,51400.0,26.1868,26.3083,26.1807,26.3083,51400.0
2010-05-10 14:10:00,43.3,43.33,43.24,43.28,35000.0,26.3083,26.3265,26.2718,26.2961,35000.0
2010-05-10 14:15:00,43.27,43.27,43.19,43.22,23800.0,26.2901,26.2901,26.2415,26.2597,23800.0
2010-05-10 14:20:00,43.22,43.38,43.22,43.38,33000.0,26.2597,26.3569,26.2597,26.3569,33000.0
2010-05-10 14:25:00,43.37,43.37,43.28,43.31,21600.0,26.3508,26.3508,26.2961,26.3144,21600.0
2010-05-10 14:30:00,43.29,43.38,43.29,43.36,24200.0,26.3022,26.3569,26.3022,26.3448,24200.0
2010-05-10 14:35:00,43.37,43.44,43.25,43.25,46500.0,26.3508,26.3934,26.2779,26.2779,46500.0
2010-05-10 14:40:00,43.26,43.42,43.23,43.4,58600.0,26.284,26.3812,26.2658,26.3691,58600.0
2010-05-10 14:45:00,43.42,43.48,43.38,43.38,40700.0,26.3812,26.4177,26.3569,26.3569,40700.0
2010-05-10 14:50:00,43.38,43.48,43.37,43.4,60800.0,26.3569,26.4177,26.3508,26.3691,60800.0
2010-05-10 14:55:00,43.38,43.43,43.38,43.41,37800.0,26.3569,26.3873,26.3569,26.3751,37800.0
2010-05-10 15:00:00,43.41,43.42,43.27,43.28,61000.0,26.3751,26.3812,26.2901,26.2961,61000.0
2010-05-10 15:05:00,43.28,43.33,43.2,43.22,76400.0,26.2961,26.3265,26.2475,26.2597,76400.0
2010-05-10 15:10:00,43.22,43.28,43.15,43.22,55000.0,26.2597,26.2961,26.2172,26.2597,55000.0
2010-05-10 15:15:00,43.21,43.29,43.14,43.22,55900.0,26.2536,26.3022,26.2111,26.2597,55900.0
2010-05-10 15:20:00,43.22,43.29,43.2,43.27,42800.0,26.2597,26.3022,26.2475,26.2901,42800.0
2010-05-10 15:25:00,43.28,43.29,43.23,43.27,70100.0,26.2961,26.3022,26.2658,26.2901,70100.0
2010-05-10 15:30:00,43.27,43.28,43.18,43.2,95100.0,26.2901,26.2961,26.2354,26.2475,95100.0
2010-05-10 15:35:00,43.19,43.26,43.16,43.25,104900.0,26.2415,26.284,26.2232,26.2779,104900.0
2010-05-10 15:40:00,43.26,43.34,43.24,43.34,126800.0,26.284,26.3326,26.2718,26.3326,126800.0
2010-05-10 15:45:00,43.34,43.4,43.23,43.24,235500.0,26.3326,26.3691,26.2658,26.2718,235500.0
2010-05-10 15:50:00,43.25,43.53,43.24,43.53,279800.0,26.2779,26.448,26.2718,26.448,279800.0
2010-05-10 15:55:00,43.53,43.64,43.51,43.54,330200.0,26.448,26.5149,26.4359,26.4541,330200.0
2010-05-11 09:30:00,42.78,43.18,42.78,43.18,145400.0,25.9924,26.2354,25.9924,26.2354,145400.0
2010-05-11 09:35:00,43.19,43.66,43.17,43.65,110700.0,26.2415,26.527,26.2293,26.521,110700.0
2010-05-11 09:40:00,43.64,43.69,43.4,43.55,175600.0,26.5149,26.5453,26.3691,26.4602,175600.0
2010-05-11 09:45:00,43.56,43.88,43.56,43.76,117200.0,26.4663,26.6607,26.4663,26.5878,117200.0
2010-05-11 09:50:00,43.76,43.95,43.76,43.92,144100.0,26.5878,26.7032,26.5878,26.685,144100.0
2010-05-11 09:55:00,43.92,43.95,43.72,43.84,361100.0,26.685,26.7032,26.5635,26.6364,361100.0
2010-05-11 10:00:00,43.83,43.91,43.78,43.87,205600.0,26.6303,26.6789,26.5999,26.6546,205600.0
2010-05-11 10:05:00,43.87,43.92,43.83,43.84,238800.0,26.6546,26.685,26.6303,26.6364,238800.0
2010-05-11 10:10:00,43.85,44.13,43.8,44.12,133100.0,26.6425,26.8126,26.6121,26.8065,133100.0
2010-05-11 10:15:00,44.12,44.2,44.0,44.03,60200.0,26.8065,26.8551,26.7336,26.7518,60200.0
2010-05-11 10:20:00,44.01,44.09,44.0,44.04,56900.0,26.7397,26.7883,26.7336,26.7579,56900.0
2010-05-11 10:25:00,44.04,44.07,44.01,44.03,123000.0,26.7579,26.7761,26.7397,26.7518,123000.0
2010-05-11 10:30:00,44.02,44.05,43.95,44.03,79000.0,26.7458,26.764,26.7032,26.7518,79000.0
2010-05-11 10:35:00,44.02,44.13,43.97,44.1,100800.0,26.7458,26.8126,26.7154,26.7944,100800.0
2010-05-11 10:40:00,44.11,44.14,43.99,44.06,124000.0,26.8004,26.8187,26.7275,26.7701,124000.0
2010-05-11 10:45:00,44.06,44.13,44.05,44.1,46700.0,26.7701,26.8126,26.764,26.7944,46700.0
2010-05-11 10:50:00,44.09,44.09,43.95,43.98,56400.0,26.7883,26.7883,26.7032,26.7215,56400.0
2010-05-11 10:55:00,43.97,44.03,43.93,44.01,46000.0,26.7154,26.7518,26.6911,26.7397,46000.0
2010-05-11 11:00:00,44.0,44.2,43.99,44.15,42300.0,26.7336,26.8551,26.7275,26.8247,42300.0
2010-05-11 11:05:00,44.16,44.25,44.16,44.24,45000.0,26.8308,26.8855,26.8308,26.8794,45000.0
2010-05-11 11:10:00,44.25,44.38,44.22,44.37,67500.0,26.8855,26.9645,26.8673,26.9584,67500.0
2010-05-11 11:15:00,44.38,44.42,44.3,44.42,89400.0,26.9645,26.9888,26.9159,26.9888,89400.0
2010-05-11 11:20:00,44.42,44.42,44.37,44.38,82400.0,26.9888,26.9888,26.9584,26.9645,82400.0
2010-05-11 11:25:00,44.38,44.49,44.36,44.48,132400.0,26.9645,27.0313,26.9523,27.0252,132400.0
2010-05-11 11:30:00,44.48,44.5,44.38,44.49,125000.0,27.0252,27.0374,26.9645,27.0313,125000.0
2010-05-11 11:35:00,44.48,44.58,44.44,44.57,116300.0,27.0252,27.086,27.0009,27.0799,116300.0
2010-05-11 11:40:00,44.56,44.6,44.54,44.6,121500.0,27.0739,27.0982,27.0617,27.0982,121500.0
2010-05-11 11:45:00,44.6,44.68,44.59,44.63,104900.0,27.0982,27.1468,27.0921,27.1164,104900.0
2010-05-11 11:50:00,44.63,44.7,44.57,44.68,158800.0,27.1164,27.1589,27.0799,27.1468,158800.0
2010-05-11 11:55:00,44.67,44.75,44.64,44.65,152900.0,27.1407,27.1893,27.1225,27.1285,152900.0
2010-05-11 12:00:00,44.65,44.81,44.63,44.76,99100.0,27.1285,27.2257,27.1164,27.1954,99100.0
2010-05-11 12:05:00,44.76,44.9,44.75,44.9,88800.0,27.1954,27.2804,27.1893,27.2804,88800.0
2010-05-11 12:10:00,44.89,44.91,44.81,44.82,69600.0,27.2744,27.2865,27.2257,27.2318,69600.0
2010-05-11 12:15:00,44.81,44.92,44.78,44.81,150000.0,27.2257,27.2926,27.2075,27.2257,150000.0
2010-05-11 12:20:00,44.81,44.82,44.7,44.74,36100.0,27.2257,27.2318,27.1589,27.1832,36100.0
2010-05-11 12:25:00,44.75,44.8,44.69,44.79,58400.0,27.1893,27.2197,27.1528,27.2136,58400.0
2010-05-11 12:30:00,44.78,44.88,44.75,44.86,109500.0,27.2075,27.2683,27.1893,27.2561,109500.0
2010-05-11 12:35:00,44.85,44.91,44.84,44.86,54000.0,27.25,27.2865,27.244,27.2561,54000.0
2010-05-11 12:40:00,44.86,44.98,44.86,44.94,74200.0,27.2561,27.329,27.2561,27.3047,74200.0
2010-05-11 12:45:00,44.93,44.99,44.92,44.98,58800.0,27.2987,27.3351,27.2926,27.329,58800.0
2010-05-11 12:50:00,44.98,44.99,44.96,44.99,99100.0,27.329,27.3351,27.3169,27.3351,99100.0
2010-05-11 12:55:00,44.98,45.03,44.96,45.03,126900.0,27.329,27.3594,27.3169,27.3594,126900.0
2010-05-11 13:00:00,45.03,45.03,44.99,45.0,57500.0,27.3594,27.3594,27.3351,27.3412,57500.0
2010-05-11 13:05:00,45.01,45.02,44.96,45.0,41700.0,27.3473,27.3533,27.3169,27.3412,41700.0
2010-05-11 13:10:00,45.0,45.05,44.88,44.91,71100.0,27.3412,27.3716,27.2683,27.2865,71100.0
2010-05-11 13:15:00,44.9,44.97,44.89,44.95,69100.0,27.2804,27.323,27.2744,27.3108,69100.0
2010-05-11 13:20:00,44.95,44.99,44.94,44.98,83300.0,27.3108,27.3351,27.3047,27.329,83300.0
2010-05-11 13:25:00,44.98,45.01,44.94,45.0,111900.0,27.329,27.3473,27.3047,27.3412,111900.0
2010-05-11 13:30:00,45.0,45.03,44.98,44.99,174200.0,27.3412,27.3594,27.329,27.3351,174200.0
2010-05-11 13:35:00,45.0,45.02,44.94,44.99,151800.0,27.3412,27.3533,27.3047,27.3351,151800.0
2010-05-11 13:40:00,44.99,45.08,44.95,45.07,84200.0,27.3351,27.3898,27.3108,27.3837,84200.0
2010-05-11 13:45:00,45.07,45.17,44.99,45.0,134000.0,27.3837,27.4445,27.3351,27.3412,134000.0
2010-05-11 13:50:00,45.0,45.03,44.97,45.03,121500.0,27.3412,27.3594,27.323,27.3594,121500.0
2010-05-11 13:55:00,45.03,45.04,44.98,45.01,84300.0,27.3594,27.3655,27.329,27.3473,84300.0
2010-05-11 14:00:00,45.01,45.07,44.99,45.06,50800.0,27.3473,27.3837,27.3351,27.3776,50800.0
2010-05-11 14:05:00,45.06,45.1,45.0,45.02,62400.0,27.3776,27.4019,27.3412,27.3533,62400.0
2010-05-11 14:10:00,45.02,45.03,44.91,44.97,94500.0,27.3533,27.3594,27.2865,27.323,94500.0
2010-05-11 14:15:00,44.98,45.01,44.86,44.91,129900.0,27.329,27.3473,27.2561,27.2865,129900.0
2010-05-11 14:20:00,44.92,45.01,44.91,44.96,104100.0,27.2926,27.3473,27.2865,27.3169,104100.0
2010-05-11 14:25:00,44.97,44.97,44.83,44.85,86500.0,27.323,27.323,27.2379,27.25,86500.0
2010-05-11 14:30:00,44.85,44.85,44.55,44.59,123600.0,27.25,27.25,27.0678,27.0921,123600.0
2010-05-11 14:35:00,44.59,44.66,44.54,44.63,137000.0,27.0921,27.1346,27.0617,27.1164,137000.0
2010-05-11 14:40:00,44.64,44.66,44.57,44.64,73000.0,27.1225,27.1346,27.0799,27.1225,73000.0
2010-05-11 14:45:00,44.64,44.7,44.63,44.68,166000.0,27.1225,27.1589,27.1164,27.1468,166000.0
2010-05-11 14:50:00,44.69,44.75,44.67,44.74,80900.0,27.1528,27.1893,27.1407,27.1832,80900.0
2010-05-11 14:55:00,44.73,44.74,44.56,44.61,54800.0,27.1771,27.1832,27.0739,27.1042,54800.0
2010-05-11 15:00:00,44.61,44.62,44.44,44.51,143700.0,27.1042,27.1103,27.0009,27.0435,143700.0
2010-05-11 15:05:00,44.51,44.56,44.42,44.42,87400.0,27.0435,27.0739,26.9888,26.9888,87400.0
2010-05-11 15:10:00,44.42,44.51,44.37,44.47,78500.0,26.9888,27.0435,26.9584,27.0192,78500.0
2010-05-11 15:15:00,44.47,44.52,44.37,44.38,100800.0,27.0192,27.0495,26.9584,26.9645,100800.0
2010-05-11 15:20:00,44.38,44.45,44.34,44.41,127900.0,26.9645,27.007,26.9402,26.9827,127900.0
2010-05-11 15:25:00,44.42,44.48,44.38,44.44,120800.0,26.9888,27.0252,26.9645,27.0009,120800.0
2010-05-11 15:30:00,44.45,44.54,44.38,44.51,218100.0,27.007,27.0617,26.9645,27.0435,218100.0
2010-05-11 15:35:00,44.5,44.56,44.42,44.51,255800.0,27.0374,27.0739,26.9888,27.0435,255800.0
2010-05-11 15:40:00,44.51,44.58,44.47,44.57,169300.0,27.0435,27.086,27.0192,27.0799,169300.0
2010-05-11 15:45:00,44.57,44.63,44.54,44.55,188000.0,27.0799,27.1164,27.0617,27.0678,188000.0
2010-05-11 15:50:00,44.55,44.56,44.43,44.46,210300.0,27.0678,27.0739,26.9949,27.0131,210300.0
2010-05-11 15:55:00,44.46,44.49,44.4,44.41,269400.0,27.0131,27.0313,26.9766,26.9827,269400.0
2010-05-12 09:30:00,44.68,44.95,44.21,44.88,188100.0,27.1468,27.3108,26.8612,27.2683,188100.0
2010-05-12 09:35:00,44.86,44.94,44.64,44.83,129200.0,27.2561,27.3047,27.1225,27.2379,129200.0
2010-05-12 09:40:00,44.82,44.91,44.74,44.81,74900.0,27.2318,27.2865,27.1832,27.2257,74900.0
2010-05-12 09:45:00,44.81,44.91,44.77,44.84,48200.0,27.2257,27.2865,27.2014,27.244,48200.0
2010-05-12 09:50:00,44.83,44.88,44.75,44.78,56600.0,27.2379,27.2683,27.1893,27.2075,56600.0
2010-05-12 09:55:00,44.78,44.96,44.64,44.93,55700.0,27.2075,27.3169,27.1225,27.2987,55700.0
2010-05-12 10:00:00,44.94,44.97,44.85,44.92,37100.0,27.3047,27.323,27.25,27.2926,37100.0
2010-05-12 10:05:00,44.92,44.97,44.82,44.94,71700.0,27.2926,27.323,27.2318,27.3047,71700.0
2010-05-12 10:10:00,44.92,44.93,44.84,44.87,29900.0,27.2926,27.2987,27.244,27.2622,29900.0
2010-05-12 10:15:00,44.87,44.93,44.8,44.83,41200.0,27.2622,27.2987,27.2197,27.2379,41200.0
2010-05-12 10:20:00,44.84,44.87,44.75,44.78,42800.0,27.244,27.2622,27.1893,27.2075,42800.0
2010-05-12 10:25:00,44.79,44.81,44.74,44.81,23000.0,27.2136,27.2257,27.1832,27.2257,23000.0
2010-05-12 10:30:00,44.81,44.85,44.75,44.75,82500.0,27.2257,27.25,27.1893,27.1893,82500.0
2010-05-12 10:35:00,44.76,44.8,44.64,44.69,36200.0,27.1954,27.2197,27.1225,27.1528,36200.0
2010-05-12 10:40:00,44.69,44.79,44.69,44.78,39000.0,27.1528,27.2136,27.1528,27.2075,39000.0
2010-05-12 10:45:00,44.78,44.8,44.71,44.71,54300.0,27.2075,27.2197,27.165,27.165,54300.0
2010-05-12 10:50:00,44.71,44.75,44.66,44.66,53700.0,27.165,27.1893,27.1346,27.1346,53700.0
2010-05-12 10:55:00,44.66,44.74,44.66,44.67,45300.0,27.1346,27.1832,27.1346,27.1407,45300.0
2010-05-12 11:00:00,44.66,44.85,44.66,44.77,46700.0,27.1346,27.25,27.1346,27.2014,46700.0
2010-05-12 11:05:00,44.78,44.84,44.77,44.78,77900.0,27.2075,27.244,27.2014,27.2075,77900.0
2010-05-12 11:10:00,44.78,44.8,44.7,44.76,34100.0,27.2075,27.2197,27.1589,27.1954,34100.0
2010-05-12 11:15:00,44.76,44.81,44.72,44.78,50500.0,27.1954,27.2257,27.1711,27.2075,50500.0
2010-05-12 11:20:00,44.78,44.8,44.65,44.66,48200.0,27.2075,27.2197,27.1285,27.1346,48200.0
2010-05-12 11:25:00,44.67,44.72,44.65,44.67,99100.0,27.1407,27.1711,27.1285,27.1407,99100.0
2010-05-12 11:30:00,44.67,44.76,44.67,44.71,39100.0,27.1407,27.1954,27.1407,27.165,39100.0
2010-05-12 11:35:00,44.72,44.75,44.68,44.74,24700.0,27.1711,27.1893,27.1468,27.1832,24700.0
2010-05-12 11:40:00,44.74,44.76,44.68,44.72,41800.0,27.1832,27.1954,27.1468,27.1711,41800.0
2010-05-12 11:45:00,44.72,44.78,44.68,44.71,45900.0,27.1711,27.2075,27.1468,27.165,45900.0
2010-05-12 11:50:00,44.7,44.74,44.65,44.72,33700.0,27.1589,27.1832,27.1285,27.1711,33700.0
2010-05-12 11:55:00,44.72,44.82,44.72,44.82,49500.0,27.1711,27.2318,27.1711,27.2318,49500.0
2010-05-12 12:00:00,44.81,44.83,44.78,44.83,43900.0,27.2257,27.2379,27.2075,27.2379,43900.0
2010-05-12 12:05:00,44.82,44.85,44.78,44.84,27900.0,27.2318,27.25,27.2075,27.244,27900.0
2010-05-12 12:10:00,44.83,44.94,44.81,44.94,100900.0,27.2379,27.3047,27.2257,27.3047,100900.0
2010-05-12 12:15:00,44.92,45.02,44.92,44.97,71200.0,27.2926,27.3533,27.2926,27.323,71200.0
2010-05-12 12:20:00,44.96,44.99,44.92,44.94,42500.0,27.3169,27.3351,27.2926,27.3047,42500.0
2010-05-12 12:25:00,44.94,44.99,44.94,44.99,42700.0,27.3047,27.3351,27.3047,27.3351,42700.0
2010-05-12 12:30:00,45.0,45.06,44.99,45.0,58300.0,27.3412,27.3776,27.3351,27.3412,58300.0
2010-05-12 12:35:00,44.99,44.99,44.94,44.97,31700.0,27.3351,27.3351,27.3047,27.323,31700.0
2010-05-12 12:40:00,44.98,44.99,44.92,44.92,19300.0,27.329,27.3351,27.2926,27.2926,19300.0
2010-05-12 12:45:00,44.93,44.94,44.88,44.92,19700.0,27.2987,27.3047,27.2683,27.2926,19700.0
2010-05-12 12:50:00,44.92,44.94,44.89,44.9,13100.0,27.2926,27.3047,27.2744,27.2804,13100.0
2010-05-12 12:55:00,44.9,44.92,44.89,44.92,33400.0,27.2804,27.2926,27.2744,27.2926,33400.0
2010-05-12 13:00:00,44.91,44.94,44.88,44.91,29900.0,27.2865,27.3047,27.2683,27.2865,29900.0
2010-05-12 13:05:00,44.92,44.99,44.92,44.95,33800.0,27.2926,27.3351,27.2926,27.3108,33800.0
2010-05-12 13:10:00,44.96,45.01,44.94,45.01,28500.0,27.3169,27.3473,27.3047,27.3473,28500.0
2010-05-12 13:15:00,45.01,45.09,45.01,45.03,39100.0,27.3473,27.3959,27.3473,27.3594,39100.0
2010-05-12 13:20:00,45.03,45.03,44.96,44.96,17900.0,27.3594,27.3594,27.3169,27.3169,17900.0
2010-05-12 13:25:00,44.97,45.04,44.92,45.04,23800.0,27.323,27.3655,27.2926,27.3655,23800.0
2010-05-12 13:30:00,45.05,45.07,45.02,45.03,25000.0,27.3716,27.3837,27.3533,27.3594,25000.0
2010-05-12 13:35:00,45.04,45.07,45.01,45.03,37400.0,27.3655,27.3837,27.3473,27.3594,37400.0
2010-05-12 13:40:00,45.03,45.03,44.95,44.99,32700.0,27.3594,27.3594,27.3108,27.3351,32700.0
2010-05-12 13:45:00,45.0,45.09,45.0,45.09,23700.0,27.3412,27.3959,27.3412,27.3959,23700.0
2010-05-12 13:50:00,45.08,45.1,44.99,45.0,31700.0,27.3898,27.4019,27.3351,27.3412,31700.0
2010-05-12 13:55:00,45.0,45.03,44.96,44.96,34400.0,27.3412,27.3594,27.3169,27.3169,34400.0
2010-05-12 14:00:00,44.95,45.03,44.94,44.99,24700.0,27.3108,27.3594,27.3047,27.3351,24700.0
2010-05-12 14:05:00,45.0,45.06,44.94,44.97,33100.0,27.3412,27.3776,27.3047,27.323,33100.0
2010-05-12 14:10:00,44.98,45.05,44.95,45.02,24200.0,27.329,27.3716,27.3108,27.3533,24200.0
2010-05-12 14:15:00,45.02,45.1,45.01,45.08,23800.0,27.3533,27.4019,27.3473,27.3898,23800.0
2010-05-12 14:20:00,45.07,45.09,45.02,45.06,58600.0,27.3837,27.3959,27.3533,27.3776,58600.0
2010-05-12 14:25:00,45.06,45.08,45.02,45.08,36200.0,27.3776,27.3898,27.3533,27.3898,36200.0
2010-05-12 14:30:00,45.08,45.12,45.08,45.1,50200.0,27.3898,27.4141,27.3898,27.4019,50200.0
2010-05-12 14:35:00,45.1,45.11,45.06,45.08,33600.0,27.4019,27.408,27.3776,27.3898,33600.0
2010-05-12 14:40:00,45.09,45.11,45.07,45.08,21600.0,27.3959,27.408,27.3837,27.3898,21600.0
2010-05-12 14:45:00,45.09,45.13,45.08,45.1,60000.0,27.3959,27.4202,27.3898,27.4019,60000.0
2010-05-12 14:50:00,45.1,45.11,45.06,45.08,107100.0,27.4019,27.408,27.3776,27.3898,107100.0
2010-05-12 14:55:00,45.08,45.11,45.06,45.08,82000.0,27.3898,27.408,27.3776,27.3898,82000.0
2010-05-12 15:00:00,45.07,45.11,45.03,45.09,77200.0,27.3837,27.408,27.3594,27.3959,77200.0
2010-05-12 15:05:00,45.09,45.11,45.06,45.08,58300.0,27.3959,27.408,27.3776,27.3898,58300.0
2010-05-12 15:10:00,45.08,45.17,45.05,45.14,119600.0,27.3898,27.4445,27.3716,27.4262,119600.0
2010-05-12 15:15:00,45.14,45.15,45.04,45.11,132500.0,27.4262,27.4323,27.3655,27.408,132500.0
2010-05-12 15:20:00,45.11,45.11,45.01,45.02,71800.0,27.408,27.408,27.3473,27.3533,71800.0
2010-05-12 15:25:00,45.02,45.05,44.99,45.01,232900.0,27.3533,27.3716,27.3351,27.3473,232900.0
2010-05-12 15:30:00,45.0,45.06,44.99,44.99,108800.0,27.3412,27.3776,27.3351,27.3351,108800.0
2010-05-12 15:35:00,44.99,45.04,44.95,45.0,111800.0,27.3351,27.3655,27.3108,27.3412,111800.0
2010-05-12 15:40:00,45.0,45.03,44.99,45.01,86200.0,27.3412,27.3594,27.3351,27.3473,86200.0
2010-05-12 15:45:00,45.03,45.15,45.02,45.15,127400.0,27.3594,27.4323,27.3533,27.4323,127400.0
2010-05-12 15:50:00,45.15,45.21,45.1,45.17,114200.0,27.4323,27.4688,27.4019,27.4445,114200.0
2010-05-12 15:55:00,45.16,45.18,45.08,45.1,150500.0,27.4384,27.4506,27.3898,27.4019,150500.0
2010-05-13 09:30:00,45.0,45.18,44.8,44.81,102100.0,27.3412,27.4506,27.2197,27.2257,102100.0
2010-05-13 09:35:00,44.78,45.15,44.77,44.91,51000.0,27.2075,27.4323,27.2014,27.2865,51000.0
2010-05-13 09:40:00,44.91,45.17,44.9,45.16,49800.0,27.2865,27.4445,27.2804,27.4384,49800.0
2010-05-13 09:45:00,45.16,45.21,45.1,45.19,43800.0,27.4384,27.4688,27.4019,27.4566,43800.0
2010-05-13 09:50:00,45.19,45.26,45.1,45.1,56100.0,27.4566,27.4992,27.4019,27.4019,56100.0
2010-05-13 09:55:00,45.11,45.23,45.05,45.14,70300.0,27.408,27.4809,27.3716,27.4262,70300.0
2010-05-13 10:00:00,45.14,45.37,45.12,45.36,82500.0,27.4262,27.566,27.4141,27.5599,82500.0
2010-05-13 10:05:00,45.35,45.35,45.04,45.18,51200.0,27.5538,27.5538,27.3655,27.4506,51200.0
2010-05-13 10:10:00,45.18,45.19,44.98,45.01,46800.0,27.4506,27.4566,27.329,27.3473,46800.0
2010-05-13 10:15:00,45.01,45.15,45.01,45.1,26300.0,27.3473,27.4323,27.3473,27.4019,26300.0
2010-05-13 10:20:00,45.14,45.18,44.99,44.99,58300.0,27.4262,27.4506,27.3351,27.3351,58300.0
2010-05-13 10:25:00,44.99,45.03,44.81,44.83,102400.0,27.3351,27.3594,27.2257,27.2379,102400.0
2010-05-13 10:30:00,44.83,44.86,44.77,44.77,83700.0,27.2379,27.2561,27.2014,27.2014,83700.0
2010-05-13 10:35:00,44.77,45.09,44.77,45.08,60600.0,27.2014,27.3959,27.2014,27.3898,60600.0
2010-05-13 10:40:00,45.08,45.27,45.08,45.26,53700.0,27.3898,27.5052,27.3898,27.4992,53700.0
2010-05-13 10:45:00,45.26,45.27,45.13,45.16,33700.0,27.4992,27.5052,27.4202,27.4384,33700.0
2010-05-13 10:50:00,45.16,45.17,45.06,45.13,37700.0,27.4384,27.4445,27.3776,27.4202,37700.0
2010-05-13 10:55:00,45.14,45.15,44.95,44.95,55700.0,27.4262,27.4323,27.3108,27.3108,55700.0
2010-05-13 11:00:00,44.94,44.95,44.81,44.83,74300.0,27.3047,27.3108,27.2257,27.2379,74300.0
2010-05-13 11:05:00,44.82,44.86,44.71,44.77,52000.0,27.2318,27.2561,27.165,27.2014,52000.0
2010-05-13 11:10:00,44.77,44.85,44.76,44.81,22400.0,27.2014,27.25,27.1954,27.2257,22400.0
2010-05-13 11:15:00,44.81,44.86,44.8,44.85,63900.0,27.2257,27.2561,27.2197,27.25,63900.0
2010-05-13 11:20:00,44.85,45.0,44.85,44.89,88800.0,27.25,27.3412,27.25,27.2744,88800.0
2010-05-13 11:25:00,44.9,44.92,44.82,44.83,64500.0,27.2804,27.2926,27.2318,27.2379,64500.0
2010-05-13 11:30:00,44.84,44.85,44.75,44.82,26700.0,27.244,27.25,27.1893,27.2318,26700.0
2010-05-13 11:35:00,44.81,44.81,44.67,44.67,45900.0,27.2257,27.2257,27.1407,27.1407,45900.0
2010-05-13 11:40:00,44.7,44.71,44.6,44.67,38600.0,27.1589,27.165,27.0982,27.1407,38600.0
2010-05-13 11:45:00,44.68,44.71,44.66,44.67,10800.0,27.1468,27.165,27.1346,27.1407,10800.0
2010-05-13 11:50:00,44.67,44.68,44.54,44.54,31400.0,27.1407,27.1468,27.0617,27.0617,31400.0
2010-05-13 11:55:00,44.54,44.57,44.5,44.55,31400.0,27.0617,27.0799,27.0374,27.0678,31400.0
2010-05-13 12:00:00,44.54,44.59,44.52,44.57,36300.0,27.0617,27.0921,27.0495,27.0799,36300.0
2010-05-13 12:05:00,44.57,44.57,44.48,44.5,59200.0,27.0799,27.0799,27.0252,27.0374,59200.0
2010-05-13 12:10:00,44.49,44.62,44.49,44.59,40200.0,27.0313,27.1103,27.0313,27.0921,40200.0
2010-05-13 12:15:00,44.6,44.62,44.54,44.57,19900.0,27.0982,27.1103,27.0617,27.0799,19900.0
2010-05-13 12:20:00,44.55,44.59,44.55,44.58,20100.0,27.0678,27.0921,27.0678,27.086,20100.0
2010-05-13 12:25:00,44.57,44.6,44.54,44.56,19000.0,27.0799,27.0982,27.0617,27.0739,19000.0
2010-05-13 12:30:00,44.56,44.59,44.53,44.56,30600.0,27.0739,27.0921,27.0556,27.0739,30600.0
2010-05-13 12:35:00,44.56,44.59,44.52,44.52,11000.0,27.0739,27.0921,27.0495,27.0495,11000.0
2010-05-13 12:40:00,44.51,44.57,44.51,44.56,22900.0,27.0435,27.0799,27.0435,27.0739,22900.0
2010-05-13 12:45:00,44.56,44.68,44.56,44.64,63100.0,27.0739,27.1468,27.0739,27.1225,63100.0
2010-05-13 12:50:00,44.62,44.65,44.59,44.63,20200.0,27.1103,27.1285,27.0921,27.1164,20200.0
2010-05-13 12:55:00,44.63,44.67,44.6,44.64,23900.0,27.1164,27.1407,27.0982,27.1225,23900.0
2010-05-13 13:00:00,44.63,44.65,44.58,44.6,24100.0,27.1164,27.1285,27.086,27.0982,24100.0
2010-05-13 13:05:00,44.61,44.63,44.56,44.6,33200.0,27.1042,27.1164,27.0739,27.0982,33200.0
2010-05-13 13:10:00,44.6,44.7,44.56,44.69,37800.0,27.0982,27.1589,27.0739,27.1528,37800.0
2010-05-13 13:15:00,44.69,44.75,44.68,44.69,71100.0,27.1528,27.1893,27.1468,27.1528,71100.0
2010-05-13 13:20:00,44.7,44.74,44.66,44.71,32400.0,27.1589,27.1832,27.1346,27.165,32400.0
2010-05-13 13:25:00,44.71,44.72,44.68,44.72,10300.0,27.165,27.1711,27.1468,27.1711,10300.0
2010-05-13 13:30:00,44.72,44.8,44.72,44.78,28100.0,27.1711,27.2197,27.1711,27.2075,28100.0
2010-05-13 13:35:00,44.78,44.82,44.78,44.81,61100.0,27.2075,27.2318,27.2075,27.2257,61100.0
2010-05-13 13:40:00,44.81,44.86,44.75,44.76,37300.0,27.2257,27.2561,27.1893,27.1954,37300.0
2010-05-13 13:45:00,44.76,44.8,44.64,44.64,38300.0,27.1954,27.2197,27.1225,27.1225,38300.0
2010-05-13 13:50:00,44.64,44.66,44.57,44.64,40600.0,27.1225,27.1346,27.0799,27.1225,40600.0
2010-05-13 13:55:00,44.64,44.65,44.56,44.56,21200.0,27.1225,27.1285,27.0739,27.0739,21200.0
2010-05-13 14:00:00,44.56,44.59,44.54,44.54,43200.0,27.0739,27.0921,27.0617,27.0617,43200.0
2010-05-13 14:05:00,44.55,44.56,44.5,44.5,53300.0,27.0678,27.0739,27.0374,27.0374,53300.0
2010-05-13 14:10:00,44.51,44.53,44.5,44.51,29700.0,27.0435,27.0556,27.0374,27.0435,29700.0
2010-05-13 14:15:00,44.51,44.53,44.45,44.5,41100.0,27.0435,27.0556,27.007,27.0374,41100.0
2010-05-13 14:20:00,44.5,44.53,44.39,44.43,41500.0,27.0374,27.0556,26.9706,26.9949,41500.0
2010-05-13 14:25:00,44.44,44.49,44.44,44.47,19800.0,27.0009,27.0313,27.0009,27.0192,19800.0
2010-05-13 14:30:00,44.46,44.47,44.4,44.44,20100.0,27.0131,27.0192,26.9766,27.0009,20100.0
2010-05-13 14:35:00,44.44,44.46,44.38,44.44,39900.0,27.0009,27.0131,26.9645,27.0009,39900.0
2010-05-13 14:40:00,44.45,44.49,44.43,44.44,33000.0,27.007,27.0313,26.9949,27.0009,33000.0
2010-05-13 14:45:00,44.44,44.44,44.32,44.34,35400.0,27.0009,27.0009,26.928,26.9402,35400.0
2010-05-13 14:50:00,44.34,44.35,44.14,44.14,194200.0,26.9402,26.9463,26.8187,26.8187,194200.0
2010-05-13 14:55:00,44.15,44.15,43.98,44.11,179600.0,26.8247,26.8247,26.7215,26.8004,179600.0
2010-05-13 15:00:00,44.11,44.27,44.1,44.25,51800.0,26.8004,26.8977,26.7944,26.8855,51800.0
2010-05-13 15:05:00,44.25,44.26,44.09,44.1,65800.0,26.8855,26.8916,26.7883,26.7944,65800.0
2010-05-13 15:10:00,44.11,44.13,43.92,43.98,82700.0,26.8004,26.8126,26.685,26.7215,82700.0
2010-05-13 15:15:00,43.96,44.01,43.86,43.86,112500.0,26.7093,26.7397,26.6485,26.6485,112500.0
2010-05-13 15:20:00,43.86,43.86,43.78,43.85,159300.0,26.6485,26.6485,26.5999,26.6425,159300.0
2010-05-13 15:25:00,43.84,43.96,43.84,43.91,75100.0,26.6364,26.7093,26.6364,26.6789,75100.0
2010-05-13 15:30:00,43.91,43.96,43.8,43.84,124200.0,26.6789,26.7093,26.6121,26.6364,124200.0
2010-05-13 15:35:00,43.83,43.9,43.73,43.79,126600.0,26.6303,26.6728,26.5696,26.606,126600.0
2010-05-13 15:40:00,43.78,43.8,43.63,43.77,153000.0,26.5999,26.6121,26.5088,26.5939,153000.0
2010-05-13 15:45:00,43.78,43.99,43.78,43.93,137200.0,26.5999,26.7275,26.5999,26.6911,137200.0
2010-05-13 15:50:00,43.92,44.04,43.91,43.92,134700.0,26.685,26.7579,26.6789,26.685,134700.0
2010-05-13 15:55:00,43.92,43.92,43.72,43.73,223300.0,26.685,26.685,26.5635,26.5696,223300.0
2010-05-14 09:30:00,43.03,43.27,42.94,43.1,145400.0,26.1443,26.2901,26.0896,26.1868,145400.0
2010-05-14 09:35:00,43.11,43.11,42.7,42.99,222700.0,26.1929,26.1929,25.9437,26.1199,222700.0
2010-05-14 09:40:00,42.97,43.02,42.52,42.73,204700.0,26.1078,26.1382,25.8344,25.962,204700.0
2010-05-14 09:45:00,42.72,42.85,42.71,42.75,124300.0,25.9559,26.0349,25.9498,25.9741,124300.0
2010-05-14 09:50:00,42.75,42.99,42.71,42.9,105200.0,25.9741,26.1199,25.9498,26.0653,105200.0
2010-05-14 09:55:00,42.92,43.02,42.84,42.97,53800.0,26.0774,26.1382,26.0288,26.1078,53800.0
2010-05-14 10:00:00,42.95,42.95,42.73,42.79,215600.0,26.0956,26.0956,25.962,25.9984,215600.0
2010-05-14 10:05:00,42.8,42.92,42.79,42.9,74600.0,26.0045,26.0774,25.9984,26.0653,74600.0
2010-05-14 10:10:00,42.89,42.98,42.89,42.96,59800.0,26.0592,26.1139,26.0592,26.1017,59800.0
2010-05-14 10:15:00,42.96,43.08,42.96,43.01,62100.0,26.1017,26.1746,26.1017,26.1321,62100.0
2010-05-14 10:20:00,43.01,43.14,43.01,43.08,73600.0,26.1321,26.2111,26.1321,26.1746,73600.0
2010-05-14 10:25:00,43.08,43.14,42.98,43.02,135500.0,26.1746,26.2111,26.1139,26.1382,135500.0
2010-05-14 10:30:00,43.03,43.09,42.97,42.99,76800.0,26.1443,26.1807,26.1078,26.1199,76800.0
2010-05-14 10:35:00,43.0,43.04,42.93,42.99,100300.0,26.126,26.1503,26.0835,26.1199,100300.0
2010-05-14 10:40:00,42.98,43.06,42.9,43.05,53700.0,26.1139,26.1625,26.0653,26.1564,53700.0
2010-05-14 10:45:00,43.04,43.13,42.99,43.12,63200.0,26.1503,26.205,26.1199,26.1989,63200.0
2010-05-14 10:50:00,43.13,43.3,43.09,43.28,70200.0,26.205,26.3083,26.1807,26.2961,70200.0
2010-05-14 10:55:00,43.28,43.28,43.1,43.2,50800.0,26.2961,26.2961,26.1868,26.2475,50800.0
2010-05-14 11:00:00,43.19,43.21,43.06,43.09,42400.0,26.2415,26.2536,26.1625,26.1807,42400.0
2010-05-14 11:05:00,43.09,43.09,42.97,43.0,70100.0,26.1807,26.1807,26.1078,26.126,70100.0
2010-05-14 11:10:00,43.01,43.08,42.93,43.05,117800.0,26.1321,26.1746,26.0835,26.1564,117800.0
2010-05-14 11:15:00,43.07,43.09,42.91,42.93,62500.0,26.1686,26.1807,26.0713,26.0835,62500.0
2010-05-14 11:20:00,42.94,42.95,42.77,42.83,196200.0,26.0896,26.0956,25.9863,26.0227,196200.0
2010-05-14 11:25:00,42.83,42.98,42.79,42.79,92100.0,26.0227,26.1139,25.9984,25.9984,92100.0
2010-05-14 11:30:00,42.79,42.94,42.78,42.92,56800.0,25.9984,26.0896,25.9924,26.0774,56800.0
2010-05-14 11:35:00,42.92,43.0,42.92,42.96,28800.0,26.0774,26.126,26.0774,26.1017,28800.0
2010-05-14 11:40:00,42.96,42.97,42.87,42.94,35000.0,26.1017,26.1078,26.047,26.0896,35000.0
2010-05-14 11:45:00,42.94,42.95,42.88,42.9,41100.0,26.0896,26.0956,26.0531,26.0653,41100.0
2010-05-14 11:50:00,42.9,42.9,42.81,42.88,63200.0,26.0653,26.0653,26.0106,26.0531,63200.0
2010-05-14 11:55:00,42.89,42.9,42.82,42.89,43800.0,26.0592,26.0653,26.0167,26.0592,43800.0
2010-05-14 12:00:00,42.9,42.92,42.82,42.86,38000.0,26.0653,26.0774,26.0167,26.041,38000.0
2010-05-14 12:05:00,42.87,42.9,42.74,42.81,95900.0,26.047,26.0653,25.9681,26.0106,95900.0
2010-05-14 12:10:00,42.82,42.91,42.82,42.85,32900.0,26.0167,26.0713,26.0167,26.0349,32900.0
2010-05-14 12:15:00,42.84,42.95,42.82,42.95,47100.0,26.0288,26.0956,26.0167,26.0956,47100.0
2010-05-14 12:20:00,42.96,42.98,42.85,42.98,54100.0,26.1017,26.1139,26.0349,26.1139,54100.0
2010-05-14 12:25:00,42.98,43.04,42.84,42.86,57400.0,26.1139,26.1503,26.0288,26.041,57400.0
2010-05-14 12:30:00,42.86,42.99,42.86,42.92,50700.0,26.041,26.1199,26.041,26.0774,50700.0
2010-05-14 12:35:00,42.92,42.93,42.85,42.92,38200.0,26.0774,26.0835,26.0349,26.0774,38200.0
2010-05-14 12:40:00,42.91,42.99,42.89,42.89,38800.0,26.0713,26.1199,26.0592,26.0592,38800.0
2010-05-14 12:45:00,42.9,42.93,42.87,42.89,75700.0,26.0653,26.0835,26.047,26.0592,75700.0
2010-05-14 12:50:00,42.88,42.96,42.88,42.9,28900.0,26.0531,26.1017,26.0531,26.0653,28900.0
2010-05-14 12:55:00,42.91,43.06,42.91,43.04,29200.0,26.0713,26.1625,26.0713,26.1503,29200.0
2010-05-14 13:00:00,43.04,43.1,42.97,42.97,34700.0,26.1503,26.1868,26.1078,26.1078,34700.0
2010-05-14 13:05:00,42.97,43.07,42.97,43.07,44100.0,26.1078,26.1686,26.1078,26.1686,44100.0
2010-05-14 13:10:00,43.08,43.15,43.07,43.1,43800.0,26.1746,26.2172,26.1686,26.1868,43800.0
2010-05-14 13:15:00,43.11,43.12,42.95,42.97,44000.0,26.1929,26.1989,26.0956,26.1078,44000.0
2010-05-14 13:20:00,42.96,43.06,42.96,43.04,34800.0,26.1017,26.1625,26.1017,26.1503,34800.0
2010-05-14 13:25:00,43.05,43.05,42.97,43.03,26800.0,26.1564,26.1564,26.1078,26.1443,26800.0
2010-05-14 13:30:00,42.99,43.01,42.94,42.96,64700.0,26.1199,26.1321,26.0896,26.1017,64700.0
2010-05-14 13:35:00,42.96,43.06,42.94,43.02,84100.0,26.1017,26.1625,26.0896,26.1382,84100.0
2010-05-14 13:40:00,43.02,43.05,42.97,43.04,24500.0,26.1382,26.1564,26.1078,26.1503,24500.0
2010-05-14 13:45:00,43.04,43.11,43.02,43.02,58400.0,26.1503,26.1929,26.1382,26.1382,58400.0
2010-05-14 13:50:00,43.04,43.09,42.97,43.09,35700.0,26.1503,26.1807,26.1078,26.1807,35700.0
2010-05-14 13:55:00,43.08,43.16,43.05,43.05,30000.0,26.1746,26.2232,26.1564,26.1564,30000.0
2010-05-14 14:00:00,43.06,43.08,43.03,43.05,23100.0,26.1625,26.1746,26.1443,26.1564,23100.0
2010-05-14 14:05:00,43.06,43.06,42.96,42.97,35500.0,26.1625,26.1625,26.1017,26.1078,35500.0
2010-05-14 14:10:00,42.98,42.99,42.89,42.93,71300.0,26.1139,26.1199,26.0592,26.0835,71300.0
2010-05-14 14:15:00,42.93,42.94,42.81,42.82,37200.0,26.0835,26.0896,26.0106,26.0167,37200.0
2010-05-14 14:20:00,42.82,42.9,42.82,42.87,27300.0,26.0167,26.0653,26.0167,26.047,27300.0
2010-05-14 14:25:00,42.86,42.88,42.81,42.87,30900.0,26.041,26.0531,26.0106,26.047,30900.0
2010-05-14 14:30:00,42.87,42.97,42.87,42.97,64600.0,26.047,26.1078,26.047,26.1078,64600.0
2010-05-14 14:35:00,42.96,43.0,42.88,42.96,68500.0,26.1017,26.126,26.0531,26.1017,68500.0
2010-05-14 14:40:00,42.97,42.99,42.92,42.97,73000.0,26.1078,26.1199,26.0774,26.1078,73000.0
2010-05-14 14:45:00,42.97,43.03,42.96,43.02,57400.0,26.1078,26.1443,26.1017,26.1382,57400.0
2010-05-14 14:50:00,43.02,43.09,42.97,42.98,57000.0,26.1382,26.1807,26.1078,26.1139,57000.0
2010-05-14 14:55:00,42.97,43.01,42.85,42.87,82300.0,26.1078,26.1321,26.0349,26.047,82300.0
2010-05-14 15:00:00,42.86,42.91,42.83,42.87,41000.0,26.041,26.0713,26.0227,26.047,41000.0
2010-05-14 15:05:00,42.87,42.93,42.83,42.91,37600.0,26.047,26.0835,26.0227,26.0713,37600.0
2010-05-14 15:10:00,42.91,42.98,42.88,42.91,35900.0,26.0713,26.1139,26.0531,26.0713,35900.0
2010-05-14 15:15:00,42.92,42.94,42.81,42.82,31700.0,26.0774,26.0896,26.0106,26.0167,31700.0
2010-05-14 15:20:00,42.83,42.85,42.7,42.78,74100.0,26.0227,26.0349,25.9437,25.9924,74100.0
2010-05-14 15:25:00,42.78,42.83,42.7,42.82,44800.0,25.9924,26.0227,25.9437,26.0167,44800.0
2010-05-14 15:30:00,42.82,42.89,42.81,42.85,116600.0,26.0167,26.0592,26.0106,26.0349,116600.0
2010-05-14 15:35:00,42.85,42.88,42.8,42.87,75300.0,26.0349,26.0531,26.0045,26.047,75300.0
2010-05-14 15:40:00,42.87,43.1,42.86,43.07,131600.0,26.047,26.1868,26.041,26.1686,131600.0
2010-05-14 15:45:00,43.06,43.08,43.01,43.04,329500.0,26.1625,26.1746,26.1321,26.1503,329500.0
2010-05-14 15:50:00,43.04,43.19,43.02,43.15,218600.0,26.1503,26.2415,26.1382,26.2172,218600.0
2010-05-14 15:55:00,43.15,43.25,43.05,43.08,345700.0,26.2172,26.2779,26.1564,26.1746,345700.0
2010-05-17 09:30:00,43.37,43.46,43.0,43.25,180900.0,26.3508,26.4055,26.126,26.2779,180900.0
2010-05-17 09:35:00,43.28,43.59,43.17,43.18,93000.0,26.2961,26.4845,26.2293,26.2354,93000.0
2010-05-17 09:40:00,43.19,43.22,42.94,42.99,73000.0,26.2415,26.2597,26.0896,26.1199,73000.0
2010-05-17 09:45:00,42.99,43.0,42.71,42.75,131300.0,26.1199,26.126,25.9498,25.9741,131300.0
2010-05-17 09:50:00,42.76,42.83,42.56,42.61,134700.0,25.9802,26.0227,25.8587,25.8891,134700.0
2010-05-17 09:55:00,42.62,42.8,42.35,42.46,193700.0,25.8951,26.0045,25.7311,25.7979,193700.0
2010-05-17 10:00:00,42.46,42.49,42.27,42.39,152500.0,25.7979,25.8162,25.6825,25.7554,152500.0
2010-05-17 10:05:00,42.38,42.47,42.28,42.35,79800.0,25.7493,25.804,25.6886,25.7311,79800.0
2010-05-17 10:10:00,42.34,42.53,42.33,42.47,125100.0,25.725,25.8405,25.7189,25.804,125100.0
2010-05-17 10:15:00,42.46,42.66,42.46,42.6,124300.0,25.7979,25.9194,25.7979,25.883,124300.0
2010-05-17 10:20:00,42.59,42.61,42.5,42.53,102300.0,25.8769,25.8891,25.8222,25.8405,102300.0
2010-05-17 10:25:00,42.54,42.66,42.5,42.66,51200.0,25.8465,25.9194,25.8222,25.9194,51200.0
2010-05-17 10:30:00,42.67,42.68,42.59,42.65,78600.0,25.9255,25.9316,25.8769,25.9134,78600.0
2010-05-17 10:35:00,42.65,42.87,42.65,42.73,66200.0,25.9134,26.047,25.9134,25.962,66200.0
2010-05-17 10:40:00,42.72,42.74,42.58,42.61,84000.0,25.9559,25.9681,25.8708,25.8891,84000.0
2010-05-17 10:45:00,42.6,42.71,42.58,42.64,67000.0,25.883,25.9498,25.8708,25.9073,67000.0
2010-05-17 10:50:00,42.63,42.81,42.63,42.81,99900.0,25.9012,26.0106,25.9012,26.0106,99900.0
2010-05-17 10:55:00,42.81,42.82,42.57,42.57,135900.0,26.0106,26.0167,25.8648,25.8648,135900.0
2010-05-17 11:00:00,42.57,42.65,42.55,42.55,83400.0,25.8648,25.9134,25.8526,25.8526,83400.0
2010-05-17 11:05:00,42.56,42.65,42.55,42.6,77300.0,25.8587,25.9134,25.8526,25.883,77300.0
2010-05-17 11:10:00,42.6,42.6,42.49,42.56,133300.0,25.883,25.883,25.8162,25.8587,133300.0
2010-05-17 11:15:00,42.56,42.67,42.55,42.57,102300.0,25.8587,25.9255,25.8526,25.8648,102300.0
2010-05-17 11:20:00,42.58,42.64,42.52,42.59,179600.0,25.8708,25.9073,25.8344,25.8769,179600.0
2010-05-17 11:25:00,42.6,42.69,42.54,42.69,102300.0,25.883,25.9377,25.8465,25.9377,102300.0
2010-05-17 11:30:00,42.69,42.73,42.6,42.73,49700.0,25.9377,25.962,25.883,25.962,49700.0
2010-05-17 11:35:00,42.73,42.8,42.72,42.76,59700.0,25.962,26.0045,25.9559,25.9802,59700.0
2010-05-17 11:40:00,42.76,42.81,42.75,42.77,28900.0,25.9802,26.0106,25.9741,25.9863,28900.0
2010-05-17 11:45:00,42.77,42.81,42.7,42.77,68500.0,25.9863,26.0106,25.9437,25.9863,68500.0
2010-05-17 11:50:00,42.78,42.78,42.59,42.62,49900.0,25.9924,25.9924,25.8769,25.8951,49900.0
2010-05-17 11:55:00,42.63,42.65,42.56,42.6,40900.0,25.9012,25.9134,25.8587,25.883,40900.0
2010-05-17 12:00:00,42.59,42.59,42.26,42.28,168700.0,25.8769,25.8769,25.6764,25.6886,168700.0
2010-05-17 12:05:00,42.28,42.38,42.2,42.25,107500.0,25.6886,25.7493,25.64,25.6703,107500.0
2010-05-17 12:10:00,42.24,42.4,42.23,42.38,63500.0,25.6643,25.7615,25.6582,25.7493,63500.0
2010-05-17 12:15:00,42.37,42.4,42.33,42.39,47200.0,25.7432,25.7615,25.7189,25.7554,47200.0
2010-05-17 12:20:00,42.39,42.43,42.33,42.39,37100.0,25.7554,25.7797,25.7189,25.7554,37100.0
2010-05-17 12:25:00,42.38,42.43,42.32,42.32,27500.0,25.7493,25.7797,25.7129,25.7129,27500.0
2010-05-17 12:30:00,42.29,42.47,42.29,42.44,22000.0,25.6946,25.804,25.6946,25.7858,22000.0
2010-05-17 12:35:00,42.46,42.49,42.39,42.46,31900.0,25.7979,25.8162,25.7554,25.7979,31900.0
2010-05-17 12:40:00,42.49,42.54,42.38,42.4,22800.0,25.8162,25.8465,25.7493,25.7615,22800.0
2010-05-17 12:45:00,42.39,42.46,42.39,42.41,10900.0,25.7554,25.7979,25.7554,25.7675,10900.0
2010-05-17 12:50:00,42.42,42.45,42.29,42.4,43200.0,25.7736,25.7919,25.6946,25.7615,43200.0
2010-05-17 12:55:00,42.39,42.47,42.38,42.4,48100.0,25.7554,25.804,25.7493,25.7615,48100.0
2010-05-17 13:00:00,42.4,42.47,42.33,42.41,29800.0,25.7615,25.804,25.7189,25.7675,29800.0
2010-05-17 13:05:00,42.4,42.44,42.36,42.38,16100.0,25.7615,25.7858,25.7372,25.7493,16100.0
2010-05-17 13:10:00,42.39,42.39,42.33,42.34,49200.0,25.7554,25.7554,25.7189,25.725,49200.0
2010-05-17 13:15:00,42.34,42.57,42.33,42.57,56100.0,25.725,25.8648,25.7189,25.8648,56100.0
2010-05-17 13:20:00,42.56,42.57,42.47,42.54,28100.0,25.8587,25.8648,25.804,25.8465,28100.0
2010-05-17 13:25:00,42.55,42.65,42.55,42.59,46500.0,25.8526,25.9134,25.8526,25.8769,46500.0
2010-05-17 13:30:00,42.57,42.65,42.57,42.58,51900.0,25.8648,25.9134,25.8648,25.8708,51900.0
2010-05-17 13:35:00,42.58,42.64,42.52,42.53,83800.0,25.8708,25.9073,25.8344,25.8405,83800.0
2010-05-17 13:40:00,42.53,42.57,42.46,42.49,45700.0,25.8405,25.8648,25.7979,25.8162,45700.0
2010-05-17 13:45:00,42.49,42.51,42.4,42.5,18200.0,25.8162,25.8283,25.7615,25.8222,18200.0
2010-05-17 13:50:00,42.5,42.51,42.45,42.5,12700.0,25.8222,25.8283,25.7919,25.8222,12700.0
2010-05-17 13:55:00,42.49,42.61,42.46,42.59,25100.0,25.8162,25.8891,25.7979,25.8769,25100.0
2010-05-17 14:00:00,42.58,42.68,42.55,42.62,38800.0,25.8708,25.9316,25.8526,25.8951,38800.0
2010-05-17 14:05:00,42.63,42.66,42.5,42.54,26100.0,25.9012,25.9194,25.8222,25.8465,26100.0
2010-05-17 14:10:00,42.53,42.63,42.52,42.62,35900.0,25.8405,25.9012,25.8344,25.8951,35900.0
2010-05-17 14:15:00,42.6,42.67,42.56,42.63,33300.0,25.883,25.9255,25.8587,25.9012,33300.0
2010-05-17 14:20:00,42.63,42.67,42.56,42.6,28800.0,25.9012,25.9255,25.8587,25.883,28800.0
2010-05-17 14:25:00,42.59,42.61,42.51,42.58,30000.0,25.8769,25.8891,25.8283,25.8708,30000.0
2010-05-17 14:30:00,42.57,42.67,42.57,42.61,97100.0,25.8648,25.9255,25.8648,25.8891,97100.0
2010-05-17 14:35:00,42.62,42.74,42.61,42.74,50300.0,25.8951,25.9681,25.8891,25.9681,50300.0
2010-05-17 14:40:00,42.73,42.81,42.71,42.77,23600.0,25.962,26.0106,25.9498,25.9863,23600.0
2010-05-17 14:45:00,42.76,42.88,42.76,42.82,44900.0,25.9802,26.0531,25.9802,26.0167,44900.0
2010-05-17 14:50:00,42.82,42.91,42.82,42.82,59100.0,26.0167,26.0713,26.0167,26.0167,59100.0
2010-05-17 14:55:00,42.82,42.91,42.79,42.91,104900.0,26.0167,26.0713,25.9984,26.0713,104900.0
2010-05-17 15:00:00,42.91,43.07,42.88,42.99,121700.0,26.0713,26.1686,26.0531,26.1199,121700.0
2010-05-17 15:05:00,43.0,43.01,42.79,42.82,62700.0,26.126,26.1321,25.9984,26.0167,62700.0
2010-05-17 15:10:00,42.82,42.9,42.81,42.88,42800.0,26.0167,26.0653,26.0106,26.0531,42800.0
2010-05-17 15:15:00,42.88,42.88,42.79,42.82,109300.0,26.0531,26.0531,25.9984,26.0167,109300.0
2010-05-17 15:20:00,42.82,42.91,42.72,42.79,60600.0,26.0167,26.0713,25.9559,25.9984,60600.0
2010-05-17 15:25:00,42.78,42.88,42.74,42.86,51400.0,25.9924,26.0531,25.9681,26.041,51400.0
2010-05-17 15:30:00,42.85,42.97,42.84,42.97,66000.0,26.0349,26.1078,26.0288,26.1078,66000.0
2010-05-17 15:35:00,42.98,43.19,42.98,43.15,113100.0,26.1139,26.2415,26.1139,26.2172,113100.0
2010-05-17 15:40:00,43.14,43.22,43.11,43.18,131600.0,26.2111,26.2597,26.1929,26.2354,131600.0
2010-05-17 15:45:00,43.2,43.24,43.13,43.21,166500.0,26.2475,26.2718,26.205,26.2536,166500.0
2010-05-17 15:50:00,43.2,43.27,43.17,43.24,125000.0,26.2475,26.2901,26.2293,26.2718,125000.0
2010-05-17 15:55:00,43.24,43.26,43.17,43.22,170800.0,26.2718,26.284,26.2293,26.2597,170800.0
2010-05-18 09:30:00,43.9,43.97,43.76,43.86,72200.0,26.6728,26.7154,26.5878,26.6485,72200.0
2010-05-18 09:35:00,43.86,43.88,43.57,43.73,35800.0,26.6485,26.6607,26.4723,26.5696,35800.0
2010-05-18 09:40:00,43.77,44.0,43.74,43.9,47900.0,26.5939,26.7336,26.5756,26.6728,47900.0
2010-05-18 09:45:00,43.89,44.17,43.89,44.14,76300.0,26.6668,26.8369,26.6668,26.8187,76300.0
2010-05-18 09:50:00,44.11,44.18,43.88,43.91,41600.0,26.8004,26.843,26.6607,26.6789,41600.0
2010-05-18 09:55:00,43.92,43.99,43.8,43.85,38900.0,26.685,26.7275,26.6121,26.6425,38900.0
2010-05-18 10:00:00,43.86,43.91,43.75,43.75,37900.0,26.6485,26.6789,26.5817,26.5817,37900.0
2010-05-18 10:05:00,43.75,43.8,43.73,43.78,28100.0,26.5817,26.6121,26.5696,26.5999,28100.0
2010-05-18 10:10:00,43.77,43.8,43.7,43.78,109800.0,26.5939,26.6121,26.5513,26.5999,109800.0
2010-05-18 10:15:00,43.78,43.81,43.74,43.8,36300.0,26.5999,26.6182,26.5756,26.6121,36300.0
2010-05-18 10:20:00,43.79,43.82,43.74,43.81,46100.0,26.606,26.6242,26.5756,26.6182,46100.0
2010-05-18 10:25:00,43.81,43.86,43.7,43.71,77200.0,26.6182,26.6485,26.5513,26.5574,77200.0
2010-05-18 10:30:00,43.72,43.73,43.56,43.58,69000.0,26.5635,26.5696,26.4663,26.4784,69000.0
2010-05-18 10:35:00,43.59,43.64,43.5,43.55,102100.0,26.4845,26.5149,26.4298,26.4602,102100.0
2010-05-18 10:40:00,43.55,43.59,43.44,43.45,77300.0,26.4602,26.4845,26.3934,26.3994,77300.0
2010-05-18 10:45:00,43.45,43.46,43.31,43.35,93000.0,26.3994,26.4055,26.3144,26.3387,93000.0
2010-05-18 10:50:00,43.34,43.36,43.19,43.27,99200.0,26.3326,26.3448,26.2415,26.2901,99200.0
2010-05-18 10:55:00,43.27,43.29,43.23,43.26,160500.0,26.2901,26.3022,26.2658,26.284,160500.0
2010-05-18 11:00:00,43.26,43.4,43.26,43.38,55700.0,26.284,26.3691,26.284,26.3569,55700.0
2010-05-18 11:05:00,43.38,43.45,43.34,43.42,42900.0,26.3569,26.3994,26.3326,26.3812,42900.0
2010-05-18 11:10:00,43.42,43.54,43.39,43.47,35900.0,26.3812,26.4541,26.363,26.4116,35900.0
2010-05-18 11:15:00,43.47,43.5,43.32,43.42,32500.0,26.4116,26.4298,26.3204,26.3812,32500.0
2010-05-18 11:20:00,43.42,43.45,43.38,43.41,13200.0,26.3812,26.3994,26.3569,26.3751,13200.0
2010-05-18 11:25:00,43.41,43.52,43.4,43.51,16000.0,26.3751,26.442,26.3691,26.4359,16000.0
2010-05-18 11:30:00,43.5,43.51,43.41,43.49,14000.0,26.4298,26.4359,26.3751,26.4237,14000.0
2010-05-18 11:35:00,43.49,43.49,43.37,43.39,22100.0,26.4237,26.4237,26.3508,26.363,22100.0
2010-05-18 11:40:00,43.39,43.39,43.07,43.08,42700.0,26.363,26.363,26.1686,26.1746,42700.0
2010-05-18 11:45:00,43.07,43.09,42.96,43.0,123500.0,26.1686,26.1807,26.1017,26.126,123500.0
2010-05-18 11:50:00,42.99,43.0,42.95,43.0,69200.0,26.1199,26.126,26.0956,26.126,69200.0
2010-05-18 11:55:00,43.01,43.04,42.98,43.01,27500.0,26.1321,26.1503,26.1139,26.1321,27500.0
2010-05-18 12:00:00,43.01,43.05,42.99,43.02,96100.0,26.1321,26.1564,26.1199,26.1382,96100.0
2010-05-18 12:05:00,43.02,43.17,43.02,43.15,32600.0,26.1382,26.2293,26.1382,26.2172,32600.0
2010-05-18 12:10:00,43.14,43.23,43.11,43.16,23800.0,26.2111,26.2658,26.1929,26.2232,23800.0
2010-05-18 12:15:00,43.16,43.21,43.13,43.14,28600.0,26.2232,26.2536,26.205,26.2111,28600.0
2010-05-18 12:20:00,43.15,43.15,43.0,43.03,63600.0,26.2172,26.2172,26.126,26.1443,63600.0
2010-05-18 12:25:00,43.04,43.19,43.03,43.17,17400.0,26.1503,26.2415,26.1443,26.2293,17400.0
2010-05-18 12:30:00,43.16,43.2,43.1,43.19,27300.0,26.2232,26.2475,26.1868,26.2415,27300.0
2010-05-18 12:35:00,43.2,43.25,43.16,43.16,30200.0,26.2475,26.2779,26.2232,26.2232,30200.0
2010-05-18 12:40:00,43.17,43.21,43.15,43.19,30300.0,26.2293,26.2536,26.2172,26.2415,30300.0
2010-05-18 12:45:00,43.2,43.28,43.19,43.21,39700.0,26.2475,26.2961,26.2415,26.2536,39700.0
2010-05-18 12:50:00,43.21,43.25,43.16,43.16,31200.0,26.2536,26.2779,26.2232,26.2232,31200.0
2010-05-18 12:55:00,43.16,43.2,43.02,43.03,26200.0,26.2232,26.2475,26.1382,26.1443,26200.0
2010-05-18 13:00:00,43.03,43.11,42.97,43.05,75000.0,26.1443,26.1929,26.1078,26.1564,75000.0
2010-05-18 13:05:00,43.03,43.06,42.88,43.02,70300.0,26.1443,26.1625,26.0531,26.1382,70300.0
2010-05-18 13:10:00,43.02,43.05,42.82,42.94,65500.0,26.1382,26.1564,26.0167,26.0896,65500.0
2010-05-18 13:15:00,42.93,43.03,42.88,42.91,43600.0,26.0835,26.1443,26.0531,26.0713,43600.0
2010-05-18 13:20:00,42.91,43.08,42.9,43.05,38000.0,26.0713,26.1746,26.0653,26.1564,38000.0
2010-05-18 13:25:00,43.05,43.17,43.03,43.1,38000.0,26.1564,26.2293,26.1443,26.1868,38000.0
2010-05-18 13:30:00,43.11,43.16,43.09,43.16,17800.0,26.1929,26.2232,26.1807,26.2232,17800.0
2010-05-18 13:35:00,43.16,43.16,42.94,42.99,36200.0,26.2232,26.2232,26.0896,26.1199,36200.0
2010-05-18 13:40:00,42.99,43.08,42.9,42.97,69000.0,26.1199,26.1746,26.0653,26.1078,69000.0
2010-05-18 13:45:00,42.97,43.0,42.88,42.96,26500.0,26.1078,26.126,26.0531,26.1017,26500.0
2010-05-18 13:50:00,42.97,42.99,42.9,42.9,12200.0,26.1078,26.1199,26.0653,26.0653,12200.0
2010-05-18 13:55:00,42.89,42.94,42.77,42.79,87600.0,26.0592,26.0896,25.9863,25.9984,87600.0
2010-05-18 14:00:00,42.78,42.89,42.76,42.86,15600.0,25.9924,26.0592,25.9802,26.041,15600.0
2010-05-18 14:05:00,42.86,42.91,42.82,42.9,27000.0,26.041,26.0713,26.0167,26.0653,27000.0
2010-05-18 14:10:00,42.87,43.0,42.87,42.91,22300.0,26.047,26.126,26.047,26.0713,22300.0
2010-05-18 14:15:00,42.92,43.01,42.91,42.93,17800.0,26.0774,26.1321,26.0713,26.0835,17800.0
2010-05-18 14:20:00,42.94,42.94,42.74,42.76,58400.0,26.0896,26.0896,25.9681,25.9802,58400.0
2010-05-18 14:25:00,42.77,42.84,42.71,42.84,39100.0,25.9863,26.0288,25.9498,26.0288,39100.0
2010-05-18 14:30:00,42.83,42.83,42.69,42.71,29400.0,26.0227,26.0227,25.9377,25.9498,29400.0
2010-05-18 14:35:00,42.69,42.72,42.56,42.61,38300.0,25.9377,25.9559,25.8587,25.8891,38300.0
2010-05-18 14:40:00,42.62,42.68,42.52,42.67,33700.0,25.8951,25.9316,25.8344,25.9255,33700.0
2010-05-18 14:45:00,42.67,42.77,42.63,42.66,50000.0,25.9255,25.9863,25.9012,25.9194,50000.0
2010-05-18 14:50:00,42.66,42.73,42.59,42.6,54300.0,25.9194,25.962,25.8769,25.883,54300.0
2010-05-18 14:55:00,42.61,42.65,42.5,42.61,135200.0,25.8891,25.9134,25.8222,25.8891,135200.0
2010-05-18 15:00:00,42.61,42.61,42.44,42.5,91800.0,25.8891,25.8891,25.7858,25.8222,91800.0
2010-05-18 15:05:00,42.49,42.63,42.46,42.58,51300.0,25.8162,25.9012,25.7979,25.8708,51300.0
2010-05-18 15:10:00,42.57,42.78,42.56,42.76,82300.0,25.8648,25.9924,25.8587,25.9802,82300.0
2010-05-18 15:15:00,42.8,42.86,42.72,42.75,113300.0,26.0045,26.041,25.9559,25.9741,113300.0
2010-05-18 15:20:00,42.76,42.79,42.66,42.7,55200.0,25.9802,25.9984,25.9194,25.9437,55200.0
2010-05-18 15:25:00,42.7,42.7,42.52,42.55,52800.0,25.9437,25.9437,25.8344,25.8526,52800.0
2010-05-18 15:30:00,42.56,42.59,42.48,42.54,93100.0,25.8587,25.8769,25.8101,25.8465,93100.0
2010-05-18 15:35:00,42.54,42.61,42.51,42.59,81100.0,25.8465,25.8891,25.8283,25.8769,81100.0
2010-05-18 15:40:00,42.58,42.69,42.52,42.68,84000.0,25.8708,25.9377,25.8344,25.9316,84000.0
2010-05-18 15:45:00,42.68,42.72,42.55,42.58,159900.0,25.9316,25.9559,25.8526,25.8708,159900.0
2010-05-18 15:50:00,42.58,42.69,42.56,42.67,81400.0,25.8708,25.9377,25.8587,25.9255,81400.0
2010-05-18 15:55:00,42.67,42.67,42.59,42.6,184700.0,25.9255,25.9255,25.8769,25.883,184700.0
2010-05-19 09:30:00,42.2,42.69,42.2,42.69,80200.0,25.64,25.9377,25.64,25.9377,80200.0
2010-05-19 09:35:00,42.72,42.73,42.45,42.59,38900.0,25.9559,25.962,25.7919,25.8769,38900.0
2010-05-19 09:40:00,42.58,42.73,42.5,42.69,45700.0,25.8708,25.962,25.8222,25.9377,45700.0
2010-05-19 09:45:00,42.73,42.93,42.73,42.83,56900.0,25.962,26.0835,25.962,26.0227,56900.0
2010-05-19 09:50:00,42.84,42.88,42.63,42.65,32900.0,26.0288,26.0531,25.9012,25.9134,32900.0
2010-05-19 09:55:00,42.62,42.63,42.52,42.59,42800.0,25.8951,25.9012,25.8344,25.8769,42800.0
2010-05-19 10:00:00,42.59,42.59,42.33,42.37,110400.0,25.8769,25.8769,25.7189,25.7432,110400.0
2010-05-19 10:05:00,42.37,42.47,42.21,42.23,67700.0,25.7432,25.804,25.646,25.6582,67700.0
2010-05-19 10:10:00,42.24,42.25,42.11,42.19,79100.0,25.6643,25.6703,25.5853,25.6339,79100.0
2010-05-19 10:15:00,42.21,42.3,41.92,42.01,81900.0,25.646,25.7007,25.4698,25.5245,81900.0
2010-05-19 10:20:00,42.01,42.09,41.84,41.85,80400.0,25.5245,25.5731,25.4212,25.4273,80400.0
2010-05-19 10:25:00,41.86,42.02,41.85,41.96,70600.0,25.4334,25.5306,25.4273,25.4941,70600.0
2010-05-19 10:30:00,41.95,42.12,41.93,42.12,82800.0,25.4881,25.5914,25.4759,25.5914,82800.0
2010-05-19 10:35:00,42.12,42.12,41.96,41.99,87800.0,25.5914,25.5914,25.4941,25.5124,87800.0
2010-05-19 10:40:00,42.0,42.13,41.87,42.04,79600.0,25.5184,25.5974,25.4395,25.5427,79600.0
2010-05-19 10:45:00,42.04,42.1,41.85,41.88,111200.0,25.5427,25.5792,25.4273,25.4455,111200.0
2010-05-19 10:50:00,41.88,41.97,41.84,41.92,41600.0,25.4455,25.5002,25.4212,25.4698,41600.0
2010-05-19 10:55:00,41.94,42.1,41.93,41.99,32300.0,25.482,25.5792,25.4759,25.5124,32300.0
2010-05-19 11:00:00,41.98,42.03,41.92,41.96,33500.0,25.5063,25.5367,25.4698,25.4941,33500.0
2010-05-19 11:05:00,41.95,42.0,41.93,41.95,22800.0,25.4881,25.5184,25.4759,25.4881,22800.0
2010-05-19 11:10:00,41.94,41.97,41.82,41.96,31400.0,25.482,25.5002,25.4091,25.4941,31400.0
2010-05-19 11:15:00,41.95,42.0,41.87,41.87,46400.0,25.4881,25.5184,25.4395,25.4395,46400.0
2010-05-19 11:20:00,41.89,41.9,41.62,41.68,65700.0,25.4516,25.4577,25.2876,25.324,65700.0
2010-05-19 11:25:00,41.67,41.79,41.63,41.77,32500.0,25.3179,25.3908,25.2936,25.3787,32500.0
2010-05-19 11:30:00,41.76,41.82,41.65,41.81,41800.0,25.3726,25.4091,25.3058,25.403,41800.0
2010-05-19 11:35:00,41.82,41.87,41.74,41.76,16400.0,25.4091,25.4395,25.3605,25.3726,16400.0
2010-05-19 11:40:00,41.72,41.77,41.63,41.63,32200.0,25.3483,25.3787,25.2936,25.2936,32200.0
2010-05-19 11:45:00,41.63,41.68,41.57,41.57,57200.0,25.2936,25.324,25.2572,25.2572,57200.0
2010-05-19 11:50:00,41.58,41.67,41.55,41.55,53800.0,25.2633,25.3179,25.245,25.245,53800.0
2010-05-19 11:55:00,41.55,41.77,41.55,41.7,24900.0,25.245,25.3787,25.245,25.3362,24900.0
2010-05-19 12:00:00,41.7,41.89,41.69,41.88,53100.0,25.3362,25.4516,25.3301,25.4455,53100.0
2010-05-19 12:05:00,41.89,41.91,41.78,41.89,31500.0,25.4516,25.4638,25.3848,25.4516,31500.0
2010-05-19 12:10:00,41.9,41.95,41.87,41.94,49300.0,25.4577,25.4881,25.4395,25.482,49300.0
2010-05-19 12:15:00,41.95,41.95,41.87,41.93,33900.0,25.4881,25.4881,25.4395,25.4759,33900.0
2010-05-19 12:20:00,41.93,42.02,41.91,42.01,25700.0,25.4759,25.5306,25.4638,25.5245,25700.0
2010-05-19 12:25:00,42.01,42.2,42.01,42.1,36300.0,25.5245,25.64,25.5245,25.5792,36300.0
2010-05-19 12:30:00,42.1,42.11,41.99,42.03,30600.0,25.5792,25.5853,25.5124,25.5367,30600.0
2010-05-19 12:35:00,42.05,42.18,42.03,42.13,68300.0,25.5488,25.6278,25.5367,25.5974,68300.0
2010-05-19 12:40:00,42.12,42.15,42.01,42.06,37500.0,25.5914,25.6096,25.5245,25.5549,37500.0
2010-05-19 12:45:00,42.06,42.08,41.94,41.94,42300.0,25.5549,25.567,25.482,25.482,42300.0
2010-05-19 12:50:00,41.95,42.1,41.9,42.06,39100.0,25.4881,25.5792,25.4577,25.5549,39100.0
2010-05-19 12:55:00,42.05,42.26,41.99,42.24,29800.0,25.5488,25.6764,25.5124,25.6643,29800.0
2010-05-19 13:00:00,42.24,42.24,42.1,42.13,61200.0,25.6643,25.6643,25.5792,25.5974,61200.0
2010-05-19 13:05:00,42.13,42.22,42.05,42.18,53800.0,25.5974,25.6521,25.5488,25.6278,53800.0
2010-05-19 13:10:00,42.18,42.19,42.07,42.13,33200.0,25.6278,25.6339,25.561,25.5974,33200.0
2010-05-19 13:15:00,42.13,42.17,42.03,42.14,23500.0,25.5974,25.6217,25.5367,25.6035,23500.0
2010-05-19 13:20:00,42.13,42.32,42.11,42.24,45100.0,25.5974,25.7129,25.5853,25.6643,45100.0
2010-05-19 13:25:00,42.23,42.24,42.13,42.17,39500.0,25.6582,25.6643,25.5974,25.6217,39500.0
2010-05-19 13:30:00,42.16,42.23,42.13,42.21,33100.0,25.6157,25.6582,25.5974,25.646,33100.0
2010-05-19 13:35:00,42.22,42.31,42.18,42.3,45100.0,25.6521,25.7068,25.6278,25.7007,45100.0
2010-05-19 13:40:00,42.3,42.45,42.27,42.43,42300.0,25.7007,25.7919,25.6825,25.7797,42300.0
2010-05-19 13:45:00,42.44,42.55,42.37,42.55,50900.0,25.7858,25.8526,25.7432,25.8526,50900.0
2010-05-19 13:50:00,42.55,42.6,42.43,42.45,32500.0,25.8526,25.883,25.7797,25.7919,32500.0
2010-05-19 13:55:00,42.46,42.52,42.36,42.48,43200.0,25.7979,25.8344,25.7372,25.8101,43200.0
2010-05-19 14:00:00,42.48,42.58,42.4,42.5,55500.0,25.8101,25.8708,25.7615,25.8222,55500.0
2010-05-19 14:05:00,42.48,42.61,42.47,42.52,71500.0,25.8101,25.8891,25.804,25.8344,71500.0
2010-05-19 14:10:00,42.52,42.55,42.42,42.48,51200.0,25.8344,25.8526,25.7736,25.8101,51200.0
2010-05-19 14:15:00,42.49,42.51,42.32,42.34,40800.0,25.8162,25.8283,25.7129,25.725,40800.0
2010-05-19 14:20:00,42.34,42.39,42.22,42.24,26900.0,25.725,25.7554,25.6521,25.6643,26900.0
2010-05-19 14:25:00,42.23,42.36,42.21,42.32,42800.0,25.6582,25.7372,25.646,25.7129,42800.0
2010-05-19 14:30:00,42.33,42.38,42.22,42.27,56700.0,25.7189,25.7493,25.6521,25.6825,56700.0
2010-05-19 14:35:00,42.26,42.38,42.23,42.28,48400.0,25.6764,25.7493,25.6582,25.6886,48400.0
2010-05-19 14:40:00,42.28,42.49,42.26,42.41,46000.0,25.6886,25.8162,25.6764,25.7675,46000.0
2010-05-19 14:45:00,42.41,42.52,42.41,42.52,27000.0,25.7675,25.8344,25.7675,25.8344,27000.0
2010-05-19 14:50:00,42.51,42.55,42.35,42.46,50900.0,25.8283,25.8526,25.7311,25.7979,50900.0
2010-05-19 14:55:00,42.45,42.49,42.31,42.34,62500.0,25.7919,25.8162,25.7068,25.725,62500.0
2010-05-19 15:00:00,42.35,42.36,42.22,42.25,86000.0,25.7311,25.7372,25.6521,25.6703,86000.0
2010-05-19 15:05:00,42.26,42.26,42.05,42.06,43300.0,25.6764,25.6764,25.5488,25.5549,43300.0
2010-05-19 15:10:00,42.07,42.14,42.04,42.05,33400.0,25.561,25.6035,25.5427,25.5488,33400.0
2010-05-19 15:15:00,42.06,42.21,42.04,42.18,34900.0,25.5549,25.646,25.5427,25.6278,34900.0
2010-05-19 15:20:00,42.18,42.22,41.98,42.03,72500.0,25.6278,25.6521,25.5063,25.5367,72500.0
2010-05-19 15:25:00,42.04,42.17,41.99,42.13,91100.0,25.5427,25.6217,25.5124,25.5974,91100.0
2010-05-19 15:30:00,42.14,42.17,42.06,42.1,165700.0,25.6035,25.6217,25.5549,25.5792,165700.0
2010-05-19 15:35:00,42.1,42.25,42.02,42.23,183500.0,25.5792,25.6703,25.5306,25.6582,183500.0
2010-05-19 15:40:00,42.23,42.27,42.12,42.14,217600.0,25.6582,25.6825,25.5914,25.6035,217600.0
2010-05-19 15:45:00,42.15,42.26,42.11,42.18,259600.0,25.6096,25.6764,25.5853,25.6278,259600.0
2010-05-19 15:50:00,42.18,42.25,42.13,42.15,253400.0,25.6278,25.6703,25.5974,25.6096,253400.0
2010-05-19 15:55:00,42.14,42.16,42.02,42.05,319200.0,25.6035,25.6157,25.5306,25.5488,319200.0
2010-05-20 09:30:00,40.96,41.19,40.81,41.06,71100.0,24.8866,25.0263,24.7954,24.9473,71100.0
2010-05-20 09:35:00,41.06,41.29,40.99,41.29,76400.0,24.9473,25.0871,24.9048,25.0871,76400.0
2010-05-20 09:40:00,41.28,41.39,41.08,41.11,81000.0,25.081,25.1478,24.9595,24.9777,81000.0
2010-05-20 09:45:00,41.1,41.17,40.96,41.09,130300.0,24.9716,25.0141,24.8866,24.9655,130300.0
2010-05-20 09:50:00,41.09,41.32,41.08,41.22,73600.0,24.9655,25.1053,24.9595,25.0445,73600.0
2010-05-20 09:55:00,41.22,41.27,41.1,41.2,43100.0,25.0445,25.0749,24.9716,25.0324,43100.0
2010-05-20 10:00:00,41.2,41.3,41.11,41.14,101000.0,25.0324,25.0931,24.9777,24.9959,101000.0
2010-05-20 10:05:00,41.14,41.35,41.05,41.05,71200.0,24.9959,25.1235,24.9412,24.9412,71200.0
2010-05-20 10:10:00,41.03,41.09,40.87,40.88,83500.0,24.9291,24.9655,24.8319,24.8379,83500.0
2010-05-20 10:15:00,40.88,40.94,40.8,40.91,96500.0,24.8379,24.8744,24.7893,24.8562,96500.0
2010-05-20 10:20:00,40.91,40.91,40.54,40.55,80100.0,24.8562,24.8562,24.6314,24.6374,80100.0
2010-05-20 10:25:00,40.54,40.77,40.51,40.77,83000.0,24.6314,24.7711,24.6131,24.7711,83000.0
2010-05-20 10:30:00,40.76,40.97,40.75,40.89,65100.0,24.765,24.8926,24.759,24.844,65100.0
2010-05-20 10:35:00,40.89,40.96,40.78,40.8,41000.0,24.844,24.8866,24.7772,24.7893,41000.0
2010-05-20 10:40:00,40.79,40.81,40.66,40.67,84500.0,24.7833,24.7954,24.7043,24.7104,84500.0
2010-05-20 10:45:00,40.67,40.84,40.65,40.75,80600.0,24.7104,24.8136,24.6982,24.759,80600.0
2010-05-20 10:50:00,40.73,40.96,40.73,40.9,46600.0,24.7468,24.8866,24.7468,24.8501,46600.0
2010-05-20 10:55:00,40.91,40.96,40.76,40.76,44600.0,24.8562,24.8866,24.765,24.765,44600.0
2010-05-20 11:00:00,40.74,40.89,40.73,40.78,42400.0,24.7529,24.844,24.7468,24.7772,42400.0
2010-05-20 11:05:00,40.78,40.97,40.76,40.87,46400.0,24.7772,24.8926,24.765,24.8319,46400.0
2010-05-20 11:10:00,40.88,40.88,40.75,40.81,52000.0,24.8379,24.8379,24.759,24.7954,52000.0
2010-05-20 11:15:00,40.81,40.81,40.62,40.63,88200.0,24.7954,24.7954,24.68,24.6861,88200.0
2010-05-20 11:20:00,40.63,40.8,40.6,40.76,58400.0,24.6861,24.7893,24.6678,24.765,58400.0
2010-05-20 11:25:00,40.74,40.87,40.67,40.86,35000.0,24.7529,24.8319,24.7104,24.8258,35000.0
2010-05-20 11:30:00,40.87,40.94,40.83,40.92,44000.0,24.8319,24.8744,24.8076,24.8623,44000.0
2010-05-20 11:35:00,40.93,40.99,40.8,40.94,51600.0,24.8683,24.9048,24.7893,24.8744,51600.0
2010-05-20 11:40:00,40.94,40.94,40.79,40.84,31600.0,24.8744,24.8744,24.7833,24.8136,31600.0
2010-05-20 11:45:00,40.84,40.91,40.83,40.84,25000.0,24.8136,24.8562,24.8076,24.8136,25000.0
2010-05-20 11:50:00,40.83,40.93,40.79,40.87,33700.0,24.8076,24.8683,24.7833,24.8319,33700.0
2010-05-20 11:55:00,40.88,40.91,40.75,40.78,42800.0,24.8379,24.8562,24.759,24.7772,42800.0
2010-05-20 12:00:00,40.79,40.87,40.75,40.85,44700.0,24.7833,24.8319,24.759,24.8197,44700.0
2010-05-20 12:05:00,40.86,40.98,40.86,40.91,45500.0,24.8258,24.8987,24.8258,24.8562,45500.0
2010-05-20 12:10:00,40.9,40.9,40.81,40.83,23800.0,24.8501,24.8501,24.7954,24.8076,23800.0
2010-05-20 12:15:00,40.82,40.82,40.7,40.73,35300.0,24.8015,24.8015,24.7286,24.7468,35300.0
2010-05-20 12:20:00,40.73,40.83,40.71,40.71,18000.0,24.7468,24.8076,24.7347,24.7347,18000.0
2010-05-20 12:25:00,40.7,40.77,40.67,40.72,39300.0,24.7286,24.7711,24.7104,24.7407,39300.0
2010-05-20 12:30:00,40.71,40.75,40.67,40.67,33900.0,24.7347,24.759,24.7104,24.7104,33900.0
2010-05-20 12:35:00,40.68,40.82,40.66,40.79,36200.0,24.7164,24.8015,24.7043,24.7833,36200.0
2010-05-20 12:40:00,40.77,40.77,40.71,40.72,17000.0,24.7711,24.7711,24.7347,24.7407,17000.0
2010-05-20 12:45:00,40.71,40.77,40.65,40.66,38500.0,24.7347,24.7711,24.6982,24.7043,38500.0
2010-05-20 12:50:00,40.66,40.66,40.51,40.51,54700.0,24.7043,24.7043,24.6131,24.6131,54700.0
2010-05-20 12:55:00,40.51,40.53,40.18,40.21,173600.0,24.6131,24.6253,24.4126,24.4309,173600.0
2010-05-20 13:00:00,40.2,40.35,40.12,40.34,71800.0,24.4248,24.5159,24.3762,24.5099,71800.0
2010-05-20 13:05:00,40.34,40.42,40.32,40.42,50900.0,24.5099,24.5585,24.4977,24.5585,50900.0
2010-05-20 13:10:00,40.43,40.59,40.4,40.58,75600.0,24.5645,24.6618,24.5463,24.6557,75600.0
2010-05-20 13:15:00,40.57,40.68,40.53,40.68,23000.0,24.6496,24.7164,24.6253,24.7164,23000.0
2010-05-20 13:20:00,40.68,40.85,40.64,40.76,37100.0,24.7164,24.8197,24.6921,24.765,37100.0
2010-05-20 13:25:00,40.77,40.95,40.76,40.92,130800.0,24.7711,24.8805,24.765,24.8623,130800.0
2010-05-20 13:30:00,40.92,41.15,40.91,41.15,260600.0,24.8623,25.002,24.8562,25.002,260600.0
2010-05-20 13:35:00,41.14,41.25,41.12,41.14,184000.0,24.9959,25.0628,24.9838,24.9959,184000.0
2010-05-20 13:40:00,41.14,41.29,41.11,41.29,101500.0,24.9959,25.0871,24.9777,25.0871,101500.0
2010-05-20 13:45:00,41.29,41.3,41.1,41.18,47800.0,25.0871,25.0931,24.9716,25.0202,47800.0
2010-05-20 13:50:00,41.19,41.2,41.04,41.1,49900.0,25.0263,25.0324,24.9352,24.9716,49900.0
2010-05-20 13:55:00,41.1,41.12,40.96,41.09,54400.0,24.9716,24.9838,24.8866,24.9655,54400.0
2010-05-20 14:00:00,41.09,41.1,40.85,40.92,126100.0,24.9655,24.9716,24.8197,24.8623,126100.0
2010-05-20 14:05:00,40.92,41.05,40.82,41.0,163000.0,24.8623,24.9412,24.8015,24.9109,163000.0
2010-05-20 14:10:00,41.0,41.17,40.95,41.16,93900.0,24.9109,25.0141,24.8805,25.0081,93900.0
2010-05-20 14:15:00,41.16,41.32,41.08,41.31,103900.0,25.0081,25.1053,24.9595,25.0992,103900.0
2010-05-20 14:20:00,41.3,41.48,41.29,41.43,107500.0,25.0931,25.2025,25.0871,25.1721,107500.0
2010-05-20 14:25:00,41.44,41.48,41.37,41.45,87200.0,25.1782,25.2025,25.1357,25.1843,87200.0
2010-05-20 14:30:00,41.45,41.66,41.39,41.63,153900.0,25.1843,25.3119,25.1478,25.2936,153900.0
2010-05-20 14:35:00,41.64,41.74,41.58,41.72,133900.0,25.2997,25.3605,25.2633,25.3483,133900.0
2010-05-20 14:40:00,41.72,41.86,41.58,41.77,118100.0,25.3483,25.4334,25.2633,25.3787,118100.0
2010-05-20 14:45:00,41.78,41.83,41.65,41.79,69700.0,25.3848,25.4152,25.3058,25.3908,69700.0
2010-05-20 14:50:00,41.79,41.9,41.74,41.82,71900.0,25.3908,25.4577,25.3605,25.4091,71900.0
2010-05-20 14:55:00,41.82,41.85,41.5,41.52,84000.0,25.4091,25.4273,25.2147,25.2268,84000.0
2010-05-20 15:00:00,41.53,41.65,41.53,41.6,93100.0,25.2329,25.3058,25.2329,25.2754,93100.0
2010-05-20 15:05:00,41.6,41.64,41.37,41.59,106000.0,25.2754,25.2997,25.1357,25.2693,106000.0
2010-05-20 15:10:00,41.6,41.61,41.42,41.47,67300.0,25.2754,25.2815,25.166,25.1964,67300.0
2010-05-20 15:15:00,41.47,41.56,41.39,41.47,70600.0,25.1964,25.2511,25.1478,25.1964,70600.0
2010-05-20 15:20:00,41.46,41.61,41.4,41.59,55800.0,25.1903,25.2815,25.1539,25.2693,55800.0
2010-05-20 15:25:00,41.6,41.62,41.46,41.46,71500.0,25.2754,25.2876,25.1903,25.1903,71500.0
2010-05-20 15:30:00,41.46,41.58,41.45,41.55,67300.0,25.1903,25.2633,25.1843,25.245,67300.0
2010-05-20 15:35:00,41.54,41.55,41.35,41.42,88800.0,25.239,25.245,25.1235,25.166,88800.0
2010-05-20 15:40:00,41.42,41.45,41.26,41.31,118900.0,25.166,25.1843,25.0688,25.0992,118900.0
2010-05-20 15:45:00,41.29,41.32,41.06,41.2,256200.0,25.0871,25.1053,24.9473,25.0324,256200.0
2010-05-20 15:50:00,41.19,41.23,40.98,41.0,251900.0,25.0263,25.0506,24.8987,24.9109,251900.0
2010-05-20 15:55:00,41.0,41.0,40.75,40.75,317200.0,24.9109,24.9109,24.759,24.759,317200.0
2010-05-21 09:30:00,40.02,40.3,39.88,40.14,528700.0,24.3154,24.4856,24.2304,24.3883,528700.0
2010-05-21 09:35:00,40.14,40.7,40.14,40.67,123300.0,24.3883,24.7286,24.3883,24.7104,123300.0
2010-05-21 09:40:00,40.65,40.94,40.51,40.94,124000.0,24.6982,24.8744,24.6131,24.8744,124000.0
2010-05-21 09:45:00,40.94,41.23,40.92,41.2,132600.0,24.8744,25.0506,24.8623,25.0324,132600.0
2010-05-21 09:50:00,41.21,41.46,41.07,41.21,155700.0,25.0385,25.1903,24.9534,25.0385,155700.0
2010-05-21 09:55:00,41.22,41.73,41.18,41.47,95800.0,25.0445,25.3544,25.0202,25.1964,95800.0
2010-05-21 10:00:00,41.46,41.66,41.26,41.66,100700.0,25.1903,25.3119,25.0688,25.3119,100700.0
2010-05-21 10:05:00,41.66,41.98,41.1,41.71,196000.0,25.3119,25.5063,24.9716,25.3422,196000.0
2010-05-21 10:10:00,41.72,41.79,41.48,41.6,84100.0,25.3483,25.3908,25.2025,25.2754,84100.0
2010-05-21 10:15:00,41.6,41.65,41.37,41.43,88200.0,25.2754,25.3058,25.1357,25.1721,88200.0
2010-05-21 10:20:00,41.45,41.5,41.31,41.32,70900.0,25.1843,25.2147,25.0992,25.1053,70900.0
2010-05-21 10:25:00,41.3,41.49,41.29,41.35,102000.0,25.0931,25.2086,25.0871,25.1235,102000.0
2010-05-21 10:30:00,41.35,41.5,41.3,41.5,64200.0,25.1235,25.2147,25.0931,25.2147,64200.0
2010-05-21 10:35:00,41.5,41.63,41.41,41.57,129700.0,25.2147,25.2936,25.16,25.2572,129700.0
2010-05-21 10:40:00,41.58,41.62,41.28,41.37,125000.0,25.2633,25.2876,25.081,25.1357,125000.0
2010-05-21 10:45:00,41.37,41.56,41.32,41.32,63700.0,25.1357,25.2511,25.1053,25.1053,63700.0
2010-05-21 10:50:00,41.33,41.49,41.27,41.4,45300.0,25.1114,25.2086,25.0749,25.1539,45300.0
2010-05-21 10:55:00,41.41,41.43,41.32,41.36,67700.0,25.16,25.1721,25.1053,25.1296,67700.0
2010-05-21 11:00:00,41.36,41.57,41.34,41.54,36100.0,25.1296,25.2572,25.1174,25.239,36100.0
2010-05-21 11:05:00,41.54,41.62,41.5,41.56,39500.0,25.239,25.2876,25.2147,25.2511,39500.0
2010-05-21 11:10:00,41.57,41.57,41.44,41.52,29400.0,25.2572,25.2572,25.1782,25.2268,29400.0
2010-05-21 11:15:00,41.54,41.66,41.5,41.64,38900.0,25.239,25.3119,25.2147,25.2997,38900.0
2010-05-21 11:20:00,41.64,41.86,41.61,41.8,52800.0,25.2997,25.4334,25.2815,25.3969,52800.0
2010-05-21 11:25:00,41.8,41.81,41.61,41.73,28800.0,25.3969,25.403,25.2815,25.3544,28800.0
2010-05-21 11:30:00,41.73,41.79,41.65,41.71,41300.0,25.3544,25.3908,25.3058,25.3422,41300.0
2010-05-21 11:35:00,41.72,41.94,41.72,41.94,42500.0,25.3483,25.482,25.3483,25.482,42500.0
2010-05-21 11:40:00,41.94,42.09,41.93,42.08,62100.0,25.482,25.5731,25.4759,25.567,62100.0
2010-05-21 11:45:00,42.08,42.15,41.95,42.0,68500.0,25.567,25.6096,25.4881,25.5184,68500.0
2010-05-21 11:50:00,42.01,42.18,41.98,42.07,58100.0,25.5245,25.6278,25.5063,25.561,58100.0
2010-05-21 11:55:00,42.07,42.14,42.06,42.14,68900.0,25.561,25.6035,25.5549,25.6035,68900.0
2010-05-21 12:00:00,42.14,42.15,41.9,41.99,60000.0,25.6035,25.6096,25.4577,25.5124,60000.0
2010-05-21 12:05:00,42.0,42.04,41.89,41.89,30300.0,25.5184,25.5427,25.4516,25.4516,30300.0
2010-05-21 12:10:00,41.88,41.93,41.81,41.85,34200.0,25.4455,25.4759,25.403,25.4273,34200.0
2010-05-21 12:15:00,41.85,42.04,41.85,42.03,39800.0,25.4273,25.5427,25.4273,25.5367,39800.0
2010-05-21 12:20:00,42.03,42.15,41.98,42.11,59700.0,25.5367,25.6096,25.5063,25.5853,59700.0
2010-05-21 12:25:00,42.11,42.12,42.02,42.03,35300.0,25.5853,25.5914,25.5306,25.5367,35300.0
2010-05-21 12:30:00,42.03,42.08,41.84,41.89,30600.0,25.5367,25.567,25.4212,25.4516,30600.0
2010-05-21 12:35:00,41.89,42.05,41.88,42.02,33500.0,25.4516,25.5488,25.4455,25.5306,33500.0
2010-05-21 12:40:00,42.01,42.05,41.96,41.96,20600.0,25.5245,25.5488,25.4941,25.4941,20600.0
2010-05-21 12:45:00,41.96,41.97,41.71,41.72,18000.0,25.4941,25.5002,25.3422,25.3483,18000.0
2010-05-21 12:50:00,41.72,41.86,41.72,41.86,23900.0,25.3483,25.4334,25.3483,25.4334,23900.0
2010-05-21 12:55:00,41.85,41.85,41.74,41.75,32500.0,25.4273,25.4273,25.3605,25.3665,32500.0
2010-05-21 13:00:00,41.75,41.78,41.61,41.64,29800.0,25.3665,25.3848,25.2815,25.2997,29800.0
2010-05-21 13:05:00,41.65,41.74,41.64,41.74,23400.0,25.3058,25.3605,25.2997,25.3605,23400.0
2010-05-21 13:10:00,41.74,41.85,41.71,41.82,19400.0,25.3605,25.4273,25.3422,25.4091,19400.0
2010-05-21 13:15:00,41.82,41.86,41.68,41.72,31700.0,25.4091,25.4334,25.324,25.3483,31700.0
2010-05-21 13:20:00,41.71,41.73,41.56,41.62,27500.0,25.3422,25.3544,25.2511,25.2876,27500.0
2010-05-21 13:25:00,41.61,41.65,41.51,41.59,30800.0,25.2815,25.3058,25.2207,25.2693,30800.0
2010-05-21 13:30:00,41.6,41.74,41.54,41.71,35800.0,25.2754,25.3605,25.239,25.3422,35800.0
2010-05-21 13:35:00,41.72,41.74,41.62,41.68,43100.0,25.3483,25.3605,25.2876,25.324,43100.0
2010-05-21 13:40:00,41.68,41.74,41.65,41.67,22100.0,25.324,25.3605,25.3058,25.3179,22100.0
2010-05-21 13:45:00,41.68,41.75,41.66,41.72,62400.0,25.324,25.3665,25.3119,25.3483,62400.0
2010-05-21 13:50:00,41.72,41.75,41.65,41.71,30700.0,25.3483,25.3665,25.3058,25.3422,30700.0
2010-05-21 13:55:00,41.72,41.77,41.65,41.75,24700.0,25.3483,25.3787,25.3058,25.3665,24700.0
2010-05-21 14:00:00,41.74,41.8,41.63,41.65,54000.0,25.3605,25.3969,25.2936,25.3058,54000.0
2010-05-21 14:05:00,41.65,41.67,41.54,41.62,33200.0,25.3058,25.3179,25.239,25.2876,33200.0
2010-05-21 14:10:00,41.62,41.67,41.51,41.53,33900.0,25.2876,25.3179,25.2207,25.2329,33900.0
2010-05-21 14:15:00,41.53,41.54,41.42,41.49,38500.0,25.2329,25.239,25.166,25.2086,38500.0
2010-05-21 14:20:00,41.5,41.53,41.4,41.5,67100.0,25.2147,25.2329,25.1539,25.2147,67100.0
2010-05-21 14:25:00,41.49,41.62,41.48,41.6,38000.0,25.2086,25.2876,25.2025,25.2754,38000.0
2010-05-21 14:30:00,41.6,41.7,41.6,41.69,29200.0,25.2754,25.3362,25.2754,25.3301,29200.0
2010-05-21 14:35:00,41.69,41.69,41.53,41.56,39200.0,25.3301,25.3301,25.2329,25.2511,39200.0
2010-05-21 14:40:00,41.56,41.64,41.47,41.53,34800.0,25.2511,25.2997,25.1964,25.2329,34800.0
2010-05-21 14:45:00,41.54,41.55,41.3,41.47,56100.0,25.239,25.245,25.0931,25.1964,56100.0
2010-05-21 14:50:00,41.48,41.48,41.32,41.33,49100.0,25.2025,25.2025,25.1053,25.1114,49100.0
2010-05-21 14:55:00,41.32,41.47,41.28,41.46,70400.0,25.1053,25.1964,25.081,25.1903,70400.0
2010-05-21 15:00:00,41.47,41.48,41.43,41.47,134200.0,25.1964,25.2025,25.1721,25.1964,134200.0
2010-05-21 15:05:00,41.47,41.51,41.39,41.42,66400.0,25.1964,25.2207,25.1478,25.166,66400.0
2010-05-21 15:10:00,41.41,41.45,41.31,41.32,45700.0,25.16,25.1843,25.0992,25.1053,45700.0
2010-05-21 15:15:00,41.32,41.35,41.16,41.23,76400.0,25.1053,25.1235,25.0081,25.0506,76400.0
2010-05-21 15:20:00,41.24,41.47,41.24,41.42,95000.0,25.0567,25.1964,25.0567,25.166,95000.0
2010-05-21 15:25:00,41.41,41.41,41.25,41.31,121200.0,25.16,25.16,25.0628,25.0992,121200.0
2010-05-21 15:30:00,41.31,41.36,41.18,41.35,190900.0,25.0992,25.1296,25.0202,25.1235,190900.0
2010-05-21 15:35:00,41.35,41.43,41.25,41.33,191800.0,25.1235,25.1721,25.0628,25.1114,191800.0
2010-05-21 15:40:00,41.32,41.58,41.27,41.53,146300.0,25.1053,25.2633,25.0749,25.2329,146300.0
2010-05-21 15:45:00,41.54,41.73,41.53,41.56,267500.0,25.239,25.3544,25.2329,25.2511,267500.0
2010-05-21 15:50:00,41.57,41.76,41.56,41.72,221100.0,25.2572,25.3726,25.2511,25.3483,221100.0
2010-05-21 15:55:00,41.71,41.8,41.69,41.79,319000.0,25.3422,25.3969,25.3301,25.3908,319000.0
2010-05-24 09:30:00,41.5,41.83,41.34,41.83,145900.0,25.2147,25.4152,25.1174,25.4152,145900.0
2010-05-24 09:35:00,41.83,41.96,41.62,41.67,60000.0,25.4152,25.4941,25.2876,25.3179,60000.0
2010-05-24 09:40:00,41.67,41.78,41.51,41.54,65600.0,25.3179,25.3848,25.2207,25.239,65600.0
2010-05-24 09:45:00,41.52,41.72,41.46,41.65,79400.0,25.2268,25.3483,25.1903,25.3058,79400.0
2010-05-24 09:50:00,41.63,41.66,41.39,41.49,82000.0,25.2936,25.3119,25.1478,25.2086,82000.0
2010-05-24 09:55:00,41.48,41.6,41.46,41.5,48000.0,25.2025,25.2754,25.1903,25.2147,48000.0
2010-05-24 10:00:00,41.51,41.66,41.3,41.33,105300.0,25.2207,25.3119,25.0931,25.1114,105300.0
2010-05-24 10:05:00,41.33,41.59,41.33,41.5,86400.0,25.1114,25.2693,25.1114,25.2147,86400.0
2010-05-24 10:10:00,41.49,41.6,41.44,41.59,78700.0,25.2086,25.2754,25.1782,25.2693,78700.0
2010-05-24 10:15:00,41.59,41.64,41.51,41.58,40400.0,25.2693,25.2997,25.2207,25.2633,40400.0
2010-05-24 10:20:00,41.58,41.7,41.49,41.54,90300.0,25.2633,25.3362,25.2086,25.239,90300.0
2010-05-24 10:25:00,41.54,41.68,41.53,41.64,51700.0,25.239,25.324,25.2329,25.2997,51700.0
2010-05-24 10:30:00,41.64,41.76,41.6,41.71,47500.0,25.2997,25.3726,25.2754,25.3422,47500.0
2010-05-24 10:35:00,41.71,41.8,41.67,41.79,47600.0,25.3422,25.3969,25.3179,25.3908,47600.0
2010-05-24 10:40:00,41.79,41.8,41.66,41.69,43000.0,25.3908,25.3969,25.3119,25.3301,43000.0
2010-05-24 10:45:00,41.71,41.71,41.54,41.57,58600.0,25.3422,25.3422,25.239,25.2572,58600.0
2010-05-24 10:50:00,41.58,41.62,41.47,41.47,68600.0,25.2633,25.2876,25.1964,25.1964,68600.0
2010-05-24 10:55:00,41.49,41.59,41.48,41.56,55500.0,25.2086,25.2693,25.2025,25.2511,55500.0
2010-05-24 11:00:00,41.56,41.56,41.47,41.53,35500.0,25.2511,25.2511,25.1964,25.2329,35500.0
2010-05-24 11:05:00,41.54,41.58,41.5,41.55,34900.0,25.239,25.2633,25.2147,25.245,34900.0
2010-05-24 11:10:00,41.56,41.62,41.47,41.48,59600.0,25.2511,25.2876,25.1964,25.2025,59600.0
2010-05-24 11:15:00,41.47,41.56,41.41,41.5,54400.0,25.1964,25.2511,25.16,25.2147,54400.0
2010-05-24 11:20:00,41.49,41.53,41.45,41.51,24500.0,25.2086,25.2329,25.1843,25.2207,24500.0
2010-05-24 11:25:00,41.51,41.51,41.42,41.49,34800.0,25.2207,25.2207,25.166,25.2086,34800.0
2010-05-24 11:30:00,41.49,41.5,41.43,41.5,29600.0,25.2086,25.2147,25.1721,25.2147,29600.0
2010-05-24 11:35:00,41.51,41.62,41.51,41.57,31900.0,25.2207,25.2876,25.2207,25.2572,31900.0
2010-05-24 11:40:00,41.58,41.66,41.57,41.6,63200.0,25.2633,25.3119,25.2572,25.2754,63200.0
2010-05-24 11:45:00,41.6,41.65,41.58,41.64,50000.0,25.2754,25.3058,25.2633,25.2997,50000.0
2010-05-24 11:50:00,41.64,41.64,41.54,41.6,33400.0,25.2997,25.2997,25.239,25.2754,33400.0
2010-05-24 11:55:00,41.61,41.66,41.56,41.61,57300.0,25.2815,25.3119,25.2511,25.2815,57300.0
2010-05-24 12:00:00,41.6,41.66,41.56,41.63,66100.0,25.2754,25.3119,25.2511,25.2936,66100.0
2010-05-24 12:05:00,41.64,41.66,41.61,41.61,161400.0,25.2997,25.3119,25.2815,25.2815,161400.0
2010-05-24 12:10:00,41.62,41.65,41.55,41.59,81200.0,25.2876,25.3058,25.245,25.2693,81200.0
2010-05-24 12:15:00,41.6,41.65,41.52,41.56,50800.0,25.2754,25.3058,25.2268,25.2511,50800.0
2010-05-24 12:20:00,41.58,41.62,41.53,41.61,37100.0,25.2633,25.2876,25.2329,25.2815,37100.0
2010-05-24 12:25:00,41.59,41.65,41.59,41.65,40000.0,25.2693,25.3058,25.2693,25.3058,40000.0
2010-05-24 12:30:00,41.65,41.68,41.58,41.61,103800.0,25.3058,25.324,25.2633,25.2815,103800.0
2010-05-24 12:35:00,41.62,41.66,41.59,41.61,46400.0,25.2876,25.3119,25.2693,25.2815,46400.0
2010-05-24 12:40:00,41.61,41.65,41.6,41.62,29600.0,25.2815,25.3058,25.2754,25.2876,29600.0
2010-05-24 12:45:00,41.63,41.69,41.62,41.68,28000.0,25.2936,25.3301,25.2876,25.324,28000.0
2010-05-24 12:50:00,41.69,41.74,41.62,41.63,85600.0,25.3301,25.3605,25.2876,25.2936,85600.0
2010-05-24 12:55:00,41.63,41.72,41.62,41.66,24700.0,25.2936,25.3483,25.2876,25.3119,24700.0
2010-05-24 13:00:00,41.67,41.71,41.63,41.63,38000.0,25.3179,25.3422,25.2936,25.2936,38000.0
2010-05-24 13:05:00,41.64,41.65,41.58,41.62,30800.0,25.2997,25.3058,25.2633,25.2876,30800.0
2010-05-24 13:10:00,41.62,41.67,41.61,41.65,32800.0,25.2876,25.3179,25.2815,25.3058,32800.0
2010-05-24 13:15:00,41.65,41.67,41.6,41.63,25300.0,25.3058,25.3179,25.2754,25.2936,25300.0
2010-05-24 13:20:00,41.62,41.67,41.6,41.65,39600.0,25.2876,25.3179,25.2754,25.3058,39600.0
2010-05-24 13:25:00,41.66,41.73,41.6,41.6,78800.0,25.3119,25.3544,25.2754,25.2754,78800.0
2010-05-24 13:30:00,41.61,41.71,41.55,41.58,37700.0,25.2815,25.3422,25.245,25.2633,37700.0
2010-05-24 13:35:00,41.57,41.63,41.53,41.6,28300.0,25.2572,25.2936,25.2329,25.2754,28300.0
2010-05-24 13:40:00,41.59,41.61,41.5,41.5,39800.0,25.2693,25.2815,25.2147,25.2147,39800.0
2010-05-24 13:45:00,41.5,41.55,41.46,41.5,46000.0,25.2147,25.245,25.1903,25.2147,46000.0
2010-05-24 13:50:00,41.5,41.55,41.43,41.53,31800.0,25.2147,25.245,25.1721,25.2329,31800.0
2010-05-24 13:55:00,41.53,41.6,41.5,41.6,23400.0,25.2329,25.2754,25.2147,25.2754,23400.0
2010-05-24 14:00:00,41.59,41.59,41.48,41.51,31300.0,25.2693,25.2693,25.2025,25.2207,31300.0
2010-05-24 14:05:00,41.5,41.57,41.48,41.57,20800.0,25.2147,25.2572,25.2025,25.2572,20800.0
2010-05-24 14:10:00,41.58,41.67,41.57,41.64,48400.0,25.2633,25.3179,25.2572,25.2997,48400.0
2010-05-24 14:15:00,41.64,41.65,41.6,41.62,19300.0,25.2997,25.3058,25.2754,25.2876,19300.0
2010-05-24 14:20:00,41.63,41.64,41.56,41.63,21600.0,25.2936,25.2997,25.2511,25.2936,21600.0
2010-05-24 14:25:00,41.63,41.65,41.56,41.61,25000.0,25.2936,25.3058,25.2511,25.2815,25000.0
2010-05-24 14:30:00,41.62,41.64,41.51,41.64,56200.0,25.2876,25.2997,25.2207,25.2997,56200.0
2010-05-24 14:35:00,41.64,41.65,41.51,41.54,118200.0,25.2997,25.3058,25.2207,25.239,118200.0
2010-05-24 14:40:00,41.55,41.61,41.44,41.47,73300.0,25.245,25.2815,25.1782,25.1964,73300.0
2010-05-24 14:45:00,41.47,41.47,41.33,41.36,56000.0,25.1964,25.1964,25.1114,25.1296,56000.0
2010-05-24 14:50:00,41.36,41.43,41.33,41.42,59300.0,25.1296,25.1721,25.1114,25.166,59300.0
2010-05-24 14:55:00,41.42,41.5,41.34,41.47,122500.0,25.166,25.2147,25.1174,25.1964,122500.0
2010-05-24 15:00:00,41.46,41.53,41.39,41.4,63500.0,25.1903,25.2329,25.1478,25.1539,63500.0
2010-05-24 15:05:00,41.4,41.44,41.38,41.39,79200.0,25.1539,25.1782,25.1417,25.1478,79200.0
2010-05-24 15:10:00,41.39,41.47,41.38,41.44,89200.0,25.1478,25.1964,25.1417,25.1782,89200.0
2010-05-24 15:15:00,41.45,41.45,41.4,41.42,47000.0,25.1843,25.1843,25.1539,25.166,47000.0
2010-05-24 15:20:00,41.42,41.54,41.42,41.52,61700.0,25.166,25.239,25.166,25.2268,61700.0
2010-05-24 15:25:00,41.52,41.54,41.46,41.5,53000.0,25.2268,25.239,25.1903,25.2147,53000.0
2010-05-24 15:30:00,41.5,41.62,41.44,41.59,72500.0,25.2147,25.2876,25.1782,25.2693,72500.0
2010-05-24 15:35:00,41.59,41.61,41.51,41.57,83000.0,25.2693,25.2815,25.2207,25.2572,83000.0
2010-05-24 15:40:00,41.58,41.63,41.51,41.56,76500.0,25.2633,25.2936,25.2207,25.2511,76500.0
2010-05-24 15:45:00,41.55,41.55,41.39,41.43,148900.0,25.245,25.245,25.1478,25.1721,148900.0
2010-05-24 15:50:00,41.43,41.43,41.21,41.21,186700.0,25.1721,25.1721,25.0385,25.0385,186700.0
2010-05-24 15:55:00,41.21,41.25,41.16,41.19,168900.0,25.0385,25.0628,25.0081,25.0263,168900.0
2010-05-25 09:30:00,40.17,40.28,39.88,39.95,117100.0,24.4066,24.4734,24.2304,24.2729,117100.0
2010-05-25 09:35:00,39.96,40.15,39.84,39.86,226500.0,24.279,24.3944,24.2061,24.2182,226500.0
2010-05-25 09:40:00,39.87,39.95,39.72,39.88,84000.0,24.2243,24.2729,24.1332,24.2304,84000.0
2010-05-25 09:45:00,39.9,40.18,39.88,40.12,169000.0,24.2425,24.4126,24.2304,24.3762,169000.0
2010-05-25 09:50:00,40.11,40.14,40.01,40.06,164700.0,24.3701,24.3883,24.3094,24.3397,164700.0
2010-05-25 09:55:00,40.06,40.1,40.01,40.01,66300.0,24.3397,24.364,24.3094,24.3094,66300.0
2010-05-25 10:00:00,40.03,40.47,40.01,40.43,280400.0,24.3215,24.5888,24.3094,24.5645,280400.0
2010-05-25 10:05:00,40.42,40.44,40.15,40.17,258300.0,24.5585,24.5706,24.3944,24.4066,258300.0
2010-05-25 10:10:00,40.17,40.19,40.04,40.15,260800.0,24.4066,24.4187,24.3276,24.3944,260800.0
2010-05-25 10:15:00,40.15,40.35,40.13,40.25,195200.0,24.3944,24.5159,24.3823,24.4552,195200.0
2010-05-25 10:20:00,40.25,40.3,40.1,40.17,176300.0,24.4552,24.4856,24.364,24.4066,176300.0
2010-05-25 10:25:00,40.18,40.21,40.12,40.14,99700.0,24.4126,24.4309,24.3762,24.3883,99700.0
2010-05-25 10:30:00,40.14,40.16,40.03,40.08,111600.0,24.3883,24.4005,24.3215,24.3519,111600.0
2010-05-25 10:35:00,40.08,40.15,40.0,40.0,145900.0,24.3519,24.3944,24.3033,24.3033,145900.0
2010-05-25 10:40:00,40.01,40.08,39.85,39.85,97500.0,24.3094,24.3519,24.2121,24.2121,97500.0
2010-05-25 10:45:00,39.87,39.91,39.75,39.78,114900.0,24.2243,24.2486,24.1514,24.1696,114900.0
2010-05-25 10:50:00,39.79,39.83,39.69,39.75,132100.0,24.1757,24.2,24.1149,24.1514,132100.0
2010-05-25 10:55:00,39.75,39.81,39.72,39.79,118800.0,24.1514,24.1878,24.1332,24.1757,118800.0
2010-05-25 11:00:00,39.79,39.79,39.68,39.7,180200.0,24.1757,24.1757,24.1089,24.121,180200.0
2010-05-25 11:05:00,39.69,39.83,39.69,39.77,335800.0,24.1149,24.2,24.1149,24.1635,335800.0
2010-05-25 11:10:00,39.78,39.9,39.74,39.89,85700.0,24.1696,24.2425,24.1453,24.2364,85700.0
2010-05-25 11:15:00,39.89,39.98,39.82,39.86,113300.0,24.2364,24.2911,24.1939,24.2182,113300.0
2010-05-25 11:20:00,39.87,39.93,39.84,39.9,80100.0,24.2243,24.2607,24.2061,24.2425,80100.0
2010-05-25 11:25:00,39.9,40.1,39.9,40.04,71800.0,24.2425,24.364,24.2425,24.3276,71800.0
2010-05-25 11:30:00,40.03,40.06,39.98,40.01,58800.0,24.3215,24.3397,24.2911,24.3094,58800.0
2010-05-25 11:35:00,39.99,40.1,39.95,40.09,75100.0,24.2972,24.364,24.2729,24.358,75100.0
2010-05-25 11:40:00,40.09,40.23,40.09,40.14,119100.0,24.358,24.443,24.358,24.3883,119100.0
2010-05-25 11:45:00,40.14,40.17,40.06,40.1,50700.0,24.3883,24.4066,24.3397,24.364,50700.0
2010-05-25 11:50:00,40.11,40.21,40.1,40.21,94400.0,24.3701,24.4309,24.364,24.4309,94400.0
2010-05-25 11:55:00,40.21,40.31,40.17,40.27,62700.0,24.4309,24.4916,24.4066,24.4673,62700.0
2010-05-25 12:00:00,40.27,40.4,40.24,40.37,54300.0,24.4673,24.5463,24.4491,24.5281,54300.0
2010-05-25 12:05:00,40.36,40.37,40.26,40.3,69400.0,24.522,24.5281,24.4612,24.4856,69400.0
2010-05-25 12:10:00,40.31,40.57,40.31,40.56,76000.0,24.4916,24.6496,24.4916,24.6435,76000.0
2010-05-25 12:15:00,40.55,40.59,40.49,40.49,76400.0,24.6374,24.6618,24.601,24.601,76400.0
2010-05-25 12:20:00,40.5,40.53,40.4,40.41,53900.0,24.6071,24.6253,24.5463,24.5524,53900.0
2010-05-25 12:25:00,40.41,40.52,40.39,40.39,71500.0,24.5524,24.6192,24.5402,24.5402,71500.0
2010-05-25 12:30:00,40.39,40.44,40.31,40.33,54500.0,24.5402,24.5706,24.4916,24.5038,54500.0
2010-05-25 12:35:00,40.33,40.39,40.29,40.37,41300.0,24.5038,24.5402,24.4795,24.5281,41300.0
2010-05-25 12:40:00,40.37,40.37,40.19,40.2,68500.0,24.5281,24.5281,24.4187,24.4248,68500.0
2010-05-25 12:45:00,40.21,40.37,40.18,40.36,49900.0,24.4309,24.5281,24.4126,24.522,49900.0
2010-05-25 12:50:00,40.37,40.39,40.29,40.35,45200.0,24.5281,24.5402,24.4795,24.5159,45200.0
2010-05-25 12:55:00,40.36,40.45,40.33,40.36,38000.0,24.522,24.5767,24.5038,24.522,38000.0
2010-05-25 13:00:00,40.35,40.39,40.28,40.36,81600.0,24.5159,24.5402,24.4734,24.522,81600.0
2010-05-25 13:05:00,40.36,40.37,40.23,40.26,78500.0,24.522,24.5281,24.443,24.4612,78500.0
2010-05-25 13:10:00,40.26,40.29,40.17,40.25,93000.0,24.4612,24.4795,24.4066,24.4552,93000.0
2010-05-25 13:15:00,40.24,40.27,40.17,40.27,35500.0,24.4491,24.4673,24.4066,24.4673,35500.0
2010-05-25 13:20:00,40.26,40.38,40.23,40.31,39600.0,24.4612,24.5342,24.443,24.4916,39600.0
2010-05-25 13:25:00,40.3,40.35,40.28,40.3,21800.0,24.4856,24.5159,24.4734,24.4856,21800.0
2010-05-25 13:30:00,40.31,40.33,40.22,40.3,45800.0,24.4916,24.5038,24.4369,24.4856,45800.0
2010-05-25 13:35:00,40.3,40.33,40.23,40.29,51800.0,24.4856,24.5038,24.443,24.4795,51800.0
2010-05-25 13:40:00,40.28,40.29,40.18,40.2,85600.0,24.4734,24.4795,24.4126,24.4248,85600.0
2010-05-25 13:45:00,40.2,40.21,40.13,40.2,57500.0,24.4248,24.4309,24.3823,24.4248,57500.0
2010-05-25 13:50:00,40.2,40.24,40.13,40.17,108600.0,24.4248,24.4491,24.3823,24.4066,108600.0
2010-05-25 13:55:00,40.17,40.21,40.09,40.13,71700.0,24.4066,24.4309,24.358,24.3823,71700.0
2010-05-25 14:00:00,40.12,40.22,40.06,40.2,50800.0,24.3762,24.4369,24.3397,24.4248,50800.0
2010-05-25 14:05:00,40.2,40.24,40.14,40.18,152300.0,24.4248,24.4491,24.3883,24.4126,152300.0
2010-05-25 14:10:00,40.18,40.22,40.16,40.21,102200.0,24.4126,24.4369,24.4005,24.4309,102200.0
2010-05-25 14:15:00,40.2,40.32,40.16,40.31,55900.0,24.4248,24.4977,24.4005,24.4916,55900.0
2010-05-25 14:20:00,40.33,40.35,40.22,40.3,73200.0,24.5038,24.5159,24.4369,24.4856,73200.0
2010-05-25 14:25:00,40.32,40.44,40.32,40.34,45100.0,24.4977,24.5706,24.4977,24.5099,45100.0
2010-05-25 14:30:00,40.34,40.44,40.28,40.3,63100.0,24.5099,24.5706,24.4734,24.4856,63100.0
2010-05-25 14:35:00,40.29,40.43,40.28,40.33,57400.0,24.4795,24.5645,24.4734,24.5038,57400.0
2010-05-25 14:40:00,40.33,40.53,40.29,40.49,57900.0,24.5038,24.6253,24.4795,24.601,57900.0
2010-05-25 14:45:00,40.49,40.67,40.42,40.66,79600.0,24.601,24.7104,24.5585,24.7043,79600.0
2010-05-25 14:50:00,40.65,40.71,40.6,40.7,98100.0,24.6982,24.7347,24.6678,24.7286,98100.0
2010-05-25 14:55:00,40.69,40.69,40.54,40.58,82600.0,24.7225,24.7225,24.6314,24.6557,82600.0
2010-05-25 15:00:00,40.58,40.74,40.56,40.65,114100.0,24.6557,24.7529,24.6435,24.6982,114100.0
2010-05-25 15:05:00,40.64,40.84,40.64,40.81,94000.0,24.6921,24.8136,24.6921,24.7954,94000.0
2010-05-25 15:10:00,40.8,40.82,40.62,40.65,65200.0,24.7893,24.8015,24.68,24.6982,65200.0
2010-05-25 15:15:00,40.65,40.68,40.58,40.67,75900.0,24.6982,24.7164,24.6557,24.7104,75900.0
2010-05-25 15:20:00,40.68,40.94,40.68,40.91,98400.0,24.7164,24.8744,24.7164,24.8562,98400.0
2010-05-25 15:25:00,40.91,40.96,40.86,40.92,87000.0,24.8562,24.8866,24.8258,24.8623,87000.0
2010-05-25 15:30:00,40.93,41.0,40.88,40.98,140400.0,24.8683,24.9109,24.8379,24.8987,140400.0
2010-05-25 15:35:00,40.99,41.06,40.87,40.89,148900.0,24.9048,24.9473,24.8319,24.844,148900.0
2010-05-25 15:40:00,40.89,41.02,40.89,40.95,141600.0,24.844,24.923,24.844,24.8805,141600.0
2010-05-25 15:45:00,40.94,41.02,40.86,40.99,165700.0,24.8744,24.923,24.8258,24.9048,165700.0
2010-05-25 15:50:00,41.0,41.02,40.85,40.94,169000.0,24.9109,24.923,24.8197,24.8744,169000.0
2010-05-25 15:55:00,40.94,41.04,40.92,41.02,239000.0,24.8744,24.9352,24.8623,24.923,239000.0
2010-05-26 09:30:00,41.59,41.59,41.25,41.35,102700.0,25.2693,25.2693,25.0628,25.1235,102700.0
2010-05-26 09:35:00,41.35,41.5,41.22,41.46,154600.0,25.1235,25.2147,25.0445,25.1903,154600.0
2010-05-26 09:40:00,41.45,41.61,41.38,41.59,111400.0,25.1843,25.2815,25.1417,25.2693,111400.0
2010-05-26 09:45:00,41.59,41.61,41.36,41.48,68200.0,25.2693,25.2815,25.1296,25.2025,68200.0
2010-05-26 09:50:00,41.45,41.52,41.37,41.52,59500.0,25.1843,25.2268,25.1357,25.2268,59500.0
2010-05-26 09:55:00,41.5,41.62,41.48,41.55,60800.0,25.2147,25.2876,25.2025,25.245,60800.0
2010-05-26 10:00:00,41.56,41.71,41.55,41.61,68600.0,25.2511,25.3422,25.245,25.2815,68600.0
2010-05-26 10:05:00,41.62,41.65,41.51,41.52,87200.0,25.2876,25.3058,25.2207,25.2268,87200.0
2010-05-26 10:10:00,41.53,41.59,41.46,41.58,55300.0,25.2329,25.2693,25.1903,25.2633,55300.0
2010-05-26 10:15:00,41.58,41.64,41.53,41.62,87400.0,25.2633,25.2997,25.2329,25.2876,87400.0
2010-05-26 10:20:00,41.61,41.65,41.51,41.63,103900.0,25.2815,25.3058,25.2207,25.2936,103900.0
2010-05-26 10:25:00,41.63,41.65,41.58,41.62,76900.0,25.2936,25.3058,25.2633,25.2876,76900.0
2010-05-26 10:30:00,41.63,41.74,41.59,41.74,66400.0,25.2936,25.3605,25.2693,25.3605,66400.0
2010-05-26 10:35:00,41.74,41.85,41.67,41.81,59200.0,25.3605,25.4273,25.3179,25.403,59200.0
2010-05-26 10:40:00,41.8,41.81,41.65,41.74,76200.0,25.3969,25.403,25.3058,25.3605,76200.0
2010-05-26 10:45:00,41.73,41.76,41.58,41.6,80900.0,25.3544,25.3726,25.2633,25.2754,80900.0
2010-05-26 10:50:00,41.6,41.64,41.47,41.49,76200.0,25.2754,25.2997,25.1964,25.2086,76200.0
2010-05-26 10:55:00,41.48,41.49,41.28,41.37,122600.0,25.2025,25.2086,25.081,25.1357,122600.0
2010-05-26 11:00:00,41.37,41.37,41.19,41.19,99200.0,25.1357,25.1357,25.0263,25.0263,99200.0
2010-05-26 11:05:00,41.19,41.35,41.16,41.33,101800.0,25.0263,25.1235,25.0081,25.1114,101800.0
2010-05-26 11:10:00,41.35,41.38,41.31,41.35,78600.0,25.1235,25.1417,25.0992,25.1235,78600.0
2010-05-26 11:15:00,41.34,41.41,41.27,41.38,62700.0,25.1174,25.16,25.0749,25.1417,62700.0
2010-05-26 11:20:00,41.38,41.4,41.26,41.31,93500.0,25.1417,25.1539,25.0688,25.0992,93500.0
2010-05-26 11:25:00,41.3,41.33,41.11,41.12,68500.0,25.0931,25.1114,24.9777,24.9838,68500.0
2010-05-26 11:30:00,41.13,41.18,41.03,41.12,111600.0,24.9898,25.0202,24.9291,24.9838,111600.0
2010-05-26 11:35:00,41.12,41.26,41.09,41.18,65800.0,24.9838,25.0688,24.9655,25.0202,65800.0
2010-05-26 11:40:00,41.17,41.25,41.14,41.14,64900.0,25.0141,25.0628,24.9959,24.9959,64900.0
2010-05-26 11:45:00,41.14,41.2,41.02,41.13,66700.0,24.9959,25.0324,24.923,24.9898,66700.0
2010-05-26 11:50:00,41.13,41.21,41.07,41.21,55300.0,24.9898,25.0385,24.9534,25.0385,55300.0
2010-05-26 11:55:00,41.21,41.36,41.2,41.36,54200.0,25.0385,25.1296,25.0324,25.1296,54200.0
2010-05-26 12:00:00,41.36,41.43,41.31,41.42,46700.0,25.1296,25.1721,25.0992,25.166,46700.0
2010-05-26 12:05:00,41.42,41.44,41.4,41.43,29000.0,25.166,25.1782,25.1539,25.1721,29000.0
2010-05-26 12:10:00,41.43,41.44,41.38,41.42,38700.0,25.1721,25.1782,25.1417,25.166,38700.0
2010-05-26 12:15:00,41.42,41.45,41.42,41.44,61300.0,25.166,25.1843,25.166,25.1782,61300.0
2010-05-26 12:20:00,41.44,41.47,41.37,41.38,59600.0,25.1782,25.1964,25.1357,25.1417,59600.0
2010-05-26 12:25:00,41.38,41.41,41.26,41.29,45000.0,25.1417,25.16,25.0688,25.0871,45000.0
2010-05-26 12:30:00,41.3,41.33,41.26,41.33,29200.0,25.0931,25.1114,25.0688,25.1114,29200.0
2010-05-26 12:35:00,41.33,41.4,41.33,41.36,41200.0,25.1114,25.1539,25.1114,25.1296,41200.0
2010-05-26 12:40:00,41.37,41.37,41.27,41.34,97700.0,25.1357,25.1357,25.0749,25.1174,97700.0
2010-05-26 12:45:00,41.35,41.45,41.35,41.36,53000.0,25.1235,25.1843,25.1235,25.1296,53000.0
2010-05-26 12:50:00,41.34,41.48,41.34,41.48,112700.0,25.1174,25.2025,25.1174,25.2025,112700.0
2010-05-26 12:55:00,41.47,41.47,41.38,41.46,153400.0,25.1964,25.1964,25.1417,25.1903,153400.0
2010-05-26 13:00:00,41.45,41.51,41.44,41.51,57800.0,25.1843,25.2207,25.1782,25.2207,57800.0
2010-05-26 13:05:00,41.51,41.67,41.49,41.67,87300.0,25.2207,25.3179,25.2086,25.3179,87300.0
2010-05-26 13:10:00,41.65,41.7,41.58,41.58,64200.0,25.3058,25.3362,25.2633,25.2633,64200.0
2010-05-26 13:15:00,41.58,41.65,41.54,41.54,33200.0,25.2633,25.3058,25.239,25.239,33200.0
2010-05-26 13:20:00,41.54,41.63,41.54,41.63,42900.0,25.239,25.2936,25.239,25.2936,42900.0
2010-05-26 13:25:00,41.62,41.67,41.56,41.63,33200.0,25.2876,25.3179,25.2511,25.2936,33200.0
2010-05-26 13:30:00,41.63,41.67,41.6,41.66,43900.0,25.2936,25.3179,25.2754,25.3119,43900.0
2010-05-26 13:35:00,41.67,41.8,41.67,41.79,48600.0,25.3179,25.3969,25.3179,25.3908,48600.0
2010-05-26 13:40:00,41.79,41.92,41.78,41.91,133700.0,25.3908,25.4698,25.3848,25.4638,133700.0
2010-05-26 13:45:00,41.9,41.9,41.75,41.8,41900.0,25.4577,25.4577,25.3665,25.3969,41900.0
2010-05-26 13:50:00,41.8,41.8,41.72,41.72,30900.0,25.3969,25.3969,25.3483,25.3483,30900.0
2010-05-26 13:55:00,41.71,41.78,41.66,41.71,41400.0,25.3422,25.3848,25.3119,25.3422,41400.0
2010-05-26 14:00:00,41.7,41.72,41.61,41.61,44000.0,25.3362,25.3483,25.2815,25.2815,44000.0
2010-05-26 14:05:00,41.61,41.69,41.53,41.54,150100.0,25.2815,25.3301,25.2329,25.239,150100.0
2010-05-26 14:10:00,41.53,41.56,41.43,41.44,80000.0,25.2329,25.2511,25.1721,25.1782,80000.0
2010-05-26 14:15:00,41.43,41.51,41.43,41.51,34300.0,25.1721,25.2207,25.1721,25.2207,34300.0
2010-05-26 14:20:00,41.51,41.52,41.37,41.47,99400.0,25.2207,25.2268,25.1357,25.1964,99400.0
2010-05-26 14:25:00,41.48,41.5,41.37,41.47,69300.0,25.2025,25.2147,25.1357,25.1964,69300.0
2010-05-26 14:30:00,41.47,41.5,41.21,41.36,85900.0,25.1964,25.2147,25.0385,25.1296,85900.0
2010-05-26 14:35:00,41.35,41.37,41.2,41.35,76900.0,25.1235,25.1357,25.0324,25.1235,76900.0
2010-05-26 14:40:00,41.35,41.38,41.22,41.3,49300.0,25.1235,25.1417,25.0445,25.0931,49300.0
2010-05-26 14:45:00,41.28,41.3,41.17,41.24,53100.0,25.081,25.0931,25.0141,25.0567,53100.0
2010-05-26 14:50:00,41.24,41.25,41.14,41.17,58500.0,25.0567,25.0628,24.9959,25.0141,58500.0
2010-05-26 14:55:00,41.18,41.29,41.17,41.27,32500.0,25.0202,25.0871,25.0141,25.0749,32500.0
2010-05-26 15:00:00,41.26,41.4,41.23,41.27,80600.0,25.0688,25.1539,25.0506,25.0749,80600.0
2010-05-26 15:05:00,41.27,41.35,41.25,41.28,126300.0,25.0749,25.1235,25.0628,25.081,126300.0
2010-05-26 15:10:00,41.28,41.39,41.27,41.38,59400.0,25.081,25.1478,25.0749,25.1417,59400.0
2010-05-26 15:15:00,41.38,41.39,41.17,41.23,65200.0,25.1417,25.1478,25.0141,25.0506,65200.0
2010-05-26 15:20:00,41.23,41.26,41.06,41.08,64600.0,25.0506,25.0688,24.9473,24.9595,64600.0
2010-05-26 15:25:00,41.07,41.07,40.66,40.82,170600.0,24.9534,24.9534,24.7043,24.8015,170600.0
2010-05-26 15:30:00,40.82,40.88,40.67,40.69,113700.0,24.8015,24.8379,24.7104,24.7225,113700.0
2010-05-26 15:35:00,40.69,40.8,40.59,40.74,262500.0,24.7225,24.7893,24.6618,24.7529,262500.0
2010-05-26 15:40:00,40.75,40.88,40.69,40.71,390100.0,24.759,24.8379,24.7225,24.7347,390100.0
2010-05-26 15:45:00,40.7,40.74,40.57,40.65,263200.0,24.7286,24.7529,24.6496,24.6982,263200.0
2010-05-26 15:50:00,40.64,40.72,40.62,40.62,392900.0,24.6921,24.7407,24.68,24.68,392900.0
2010-05-26 15:55:00,40.62,40.65,40.51,40.54,558600.0,24.68,24.6982,24.6131,24.6314,558600.0
2010-05-27 09:30:00,41.62,41.85,41.35,41.55,54600.0,25.2876,25.4273,25.1235,25.245,54600.0
2010-05-27 09:35:00,41.54,41.63,41.38,41.51,149600.0,25.239,25.2936,25.1417,25.2207,149600.0
2010-05-27 09:40:00,41.51,41.66,41.33,41.39,122300.0,25.2207,25.3119,25.1114,25.1478,122300.0
2010-05-27 09:45:00,41.37,41.47,41.2,41.23,108300.0,25.1357,25.1964,25.0324,25.0506,108300.0
2010-05-27 09:50:00,41.22,41.31,41.12,41.26,68200.0,25.0445,25.0992,24.9838,25.0688,68200.0
2010-05-27 09:55:00,41.26,41.26,41.05,41.17,106800.0,25.0688,25.0688,24.9412,25.0141,106800.0
2010-05-27 10:00:00,41.17,41.19,40.93,41.0,94900.0,25.0141,25.0263,24.8683,24.9109,94900.0
2010-05-27 10:05:00,41.0,41.19,41.0,41.19,99400.0,24.9109,25.0263,24.9109,25.0263,99400.0
2010-05-27 10:10:00,41.2,41.36,41.19,41.32,56000.0,25.0324,25.1296,25.0263,25.1053,56000.0
2010-05-27 10:15:00,41.31,41.33,41.24,41.29,87600.0,25.0992,25.1114,25.0567,25.0871,87600.0
2010-05-27 10:20:00,41.29,41.29,41.18,41.23,141000.0,25.0871,25.0871,25.0202,25.0506,141000.0
2010-05-27 10:25:00,41.24,41.35,41.22,41.29,128600.0,25.0567,25.1235,25.0445,25.0871,128600.0
2010-05-27 10:30:00,41.28,41.38,41.23,41.34,129600.0,25.081,25.1417,25.0506,25.1174,129600.0
2010-05-27 10:35:00,41.35,41.38,41.24,41.3,94600.0,25.1235,25.1417,25.0567,25.0931,94600.0
2010-05-27 10:40:00,41.29,41.36,41.29,41.29,90300.0,25.0871,25.1296,25.0871,25.0871,90300.0
2010-05-27 10:45:00,41.3,41.3,41.18,41.24,74400.0,25.0931,25.0931,25.0202,25.0567,74400.0
2010-05-27 10:50:00,41.23,41.25,41.17,41.23,168100.0,25.0506,25.0628,25.0141,25.0506,168100.0
2010-05-27 10:55:00,41.25,41.29,41.2,41.23,145000.0,25.0628,25.0871,25.0324,25.0506,145000.0
2010-05-27 11:00:00,41.23,41.36,41.22,41.34,96100.0,25.0506,25.1296,25.0445,25.1174,96100.0
2010-05-27 11:05:00,41.33,41.45,41.31,41.39,94500.0,25.1114,25.1843,25.0992,25.1478,94500.0
2010-05-27 11:10:00,41.39,41.44,41.31,41.37,160500.0,25.1478,25.1782,25.0992,25.1357,160500.0
2010-05-27 11:15:00,41.38,41.41,41.24,41.31,89800.0,25.1417,25.16,25.0567,25.0992,89800.0
2010-05-27 11:20:00,41.32,41.33,41.23,41.28,94800.0,25.1053,25.1114,25.0506,25.081,94800.0
2010-05-27 11:25:00,41.29,41.3,41.17,41.23,227800.0,25.0871,25.0931,25.0141,25.0506,227800.0
2010-05-27 11:30:00,41.22,41.22,41.09,41.14,148500.0,25.0445,25.0445,24.9655,24.9959,148500.0
2010-05-27 11:35:00,41.12,41.23,41.12,41.12,76000.0,24.9838,25.0506,24.9838,24.9838,76000.0
2010-05-27 11:40:00,41.1,41.22,41.08,41.18,51600.0,24.9716,25.0445,24.9595,25.0202,51600.0
2010-05-27 11:45:00,41.19,41.21,41.13,41.19,48100.0,25.0263,25.0385,24.9898,25.0263,48100.0
2010-05-27 11:50:00,41.18,41.3,41.17,41.26,61400.0,25.0202,25.0931,25.0141,25.0688,61400.0
2010-05-27 11:55:00,41.26,41.31,41.21,41.3,71100.0,25.0688,25.0992,25.0385,25.0931,71100.0
2010-05-27 12:00:00,41.3,41.31,41.19,41.24,76900.0,25.0931,25.0992,25.0263,25.0567,76900.0
2010-05-27 12:05:00,41.25,41.27,41.21,41.22,76200.0,25.0628,25.0749,25.0385,25.0445,76200.0
2010-05-27 12:10:00,41.22,41.25,41.16,41.23,87000.0,25.0445,25.0628,25.0081,25.0506,87000.0
2010-05-27 12:15:00,41.22,41.22,41.14,41.19,87400.0,25.0445,25.0445,24.9959,25.0263,87400.0
2010-05-27 12:20:00,41.19,41.19,41.05,41.15,71800.0,25.0263,25.0263,24.9412,25.002,71800.0
2010-05-27 12:25:00,41.15,41.27,41.13,41.22,128400.0,25.002,25.0749,24.9898,25.0445,128400.0
2010-05-27 12:30:00,41.22,41.27,41.2,41.23,71700.0,25.0445,25.0749,25.0324,25.0506,71700.0
2010-05-27 12:35:00,41.24,41.41,41.24,41.39,84200.0,25.0567,25.16,25.0567,25.1478,84200.0
2010-05-27 12:40:00,41.38,41.42,41.31,41.31,46600.0,25.1417,25.166,25.0992,25.0992,46600.0
2010-05-27 12:45:00,41.31,41.36,41.3,41.33,31000.0,25.0992,25.1296,25.0931,25.1114,31000.0
2010-05-27 12:50:00,41.34,41.41,41.32,41.38,63300.0,25.1174,25.16,25.1053,25.1417,63300.0
2010-05-27 12:55:00,41.38,41.48,41.38,41.39,40000.0,25.1417,25.2025,25.1417,25.1478,40000.0
2010-05-27 13:00:00,41.4,41.4,41.32,41.38,64400.0,25.1539,25.1539,25.1053,25.1417,64400.0
2010-05-27 13:05:00,41.39,41.4,41.25,41.34,58300.0,25.1478,25.1539,25.0628,25.1174,58300.0
2010-05-27 13:10:00,41.34,41.41,41.31,41.41,41400.0,25.1174,25.16,25.0992,25.16,41400.0
2010-05-27 13:15:00,41.4,41.52,41.39,41.49,92700.0,25.1539,25.2268,25.1478,25.2086,92700.0
2010-05-27 13:20:00,41.49,41.54,41.45,41.47,91100.0,25.2086,25.239,25.1843,25.1964,91100.0
2010-05-27 13:25:00,41.48,41.53,41.47,41.48,17600.0,25.2025,25.2329,25.1964,25.2025,17600.0
2010-05-27 13:30:00,41.49,41.52,41.48,41.52,24400.0,25.2086,25.2268,25.2025,25.2268,24400.0
2010-05-27 13:35:00,41.52,41.65,41.52,41.62,51400.0,25.2268,25.3058,25.2268,25.2876,51400.0
2010-05-27 13:40:00,41.61,41.63,41.55,41.58,32000.0,25.2815,25.2936,25.245,25.2633,32000.0
2010-05-27 13:45:00,41.57,41.61,41.53,41.6,35600.0,25.2572,25.2815,25.2329,25.2754,35600.0
2010-05-27 13:50:00,41.6,41.61,41.54,41.57,24600.0,25.2754,25.2815,25.239,25.2572,24600.0
2010-05-27 13:55:00,41.56,41.63,41.55,41.59,33800.0,25.2511,25.2936,25.245,25.2693,33800.0
2010-05-27 14:00:00,41.59,41.61,41.52,41.54,35600.0,25.2693,25.2815,25.2268,25.239,35600.0
2010-05-27 14:05:00,41.56,41.7,41.55,41.66,80400.0,25.2511,25.3362,25.245,25.3119,80400.0
2010-05-27 14:10:00,41.65,41.83,41.65,41.8,117300.0,25.3058,25.4152,25.3058,25.3969,117300.0
2010-05-27 14:15:00,41.79,41.79,41.71,41.73,94000.0,25.3908,25.3908,25.3422,25.3544,94000.0
2010-05-27 14:20:00,41.72,41.86,41.7,41.86,106900.0,25.3483,25.4334,25.3362,25.4334,106900.0
2010-05-27 14:25:00,41.85,41.89,41.82,41.85,59300.0,25.4273,25.4516,25.4091,25.4273,59300.0
2010-05-27 14:30:00,41.85,41.87,41.82,41.83,130300.0,25.4273,25.4395,25.4091,25.4152,130300.0
2010-05-27 14:35:00,41.84,41.87,41.78,41.84,52800.0,25.4212,25.4395,25.3848,25.4212,52800.0
2010-05-27 14:40:00,41.85,41.87,41.77,41.78,37800.0,25.4273,25.4395,25.3787,25.3848,37800.0
2010-05-27 14:45:00,41.79,41.79,41.7,41.76,98700.0,25.3908,25.3908,25.3362,25.3726,98700.0
2010-05-27 14:50:00,41.76,41.79,41.68,41.72,98000.0,25.3726,25.3908,25.324,25.3483,98000.0
2010-05-27 14:55:00,41.72,41.78,41.72,41.75,72400.0,25.3483,25.3848,25.3483,25.3665,72400.0
2010-05-27 15:00:00,41.74,41.86,41.72,41.84,134000.0,25.3605,25.4334,25.3483,25.4212,134000.0
2010-05-27 15:05:00,41.85,41.89,41.83,41.89,87400.0,25.4273,25.4516,25.4152,25.4516,87400.0
2010-05-27 15:10:00,41.89,41.99,41.85,41.96,115200.0,25.4516,25.5124,25.4273,25.4941,115200.0
2010-05-27 15:15:00,41.95,42.0,41.94,41.98,130100.0,25.4881,25.5184,25.482,25.5063,130100.0
2010-05-27 15:20:00,41.99,41.99,41.91,41.96,135900.0,25.5124,25.5124,25.4638,25.4941,135900.0
2010-05-27 15:25:00,41.97,41.97,41.88,41.93,172700.0,25.5002,25.5002,25.4455,25.4759,172700.0
2010-05-27 15:30:00,41.94,41.95,41.86,41.95,235200.0,25.482,25.4881,25.4334,25.4881,235200.0
2010-05-27 15:35:00,41.94,42.04,41.92,41.98,143100.0,25.482,25.5427,25.4698,25.5063,143100.0
2010-05-27 15:40:00,41.99,42.06,41.96,42.03,164500.0,25.5124,25.5549,25.4941,25.5367,164500.0
2010-05-27 15:45:00,42.03,42.09,41.97,42.08,180600.0,25.5367,25.5731,25.5002,25.567,180600.0
2010-05-27 15:50:00,42.09,42.24,42.08,42.24,379400.0,25.5731,25.6643,25.567,25.6643,379400.0
2010-05-27 15:55:00,42.24,42.29,42.19,42.28,361900.0,25.6643,25.6946,25.6339,25.6886,361900.0
2010-05-28 09:30:00,42.24,42.44,42.22,42.42,77300.0,25.6643,25.7858,25.6521,25.7736,77300.0
2010-05-28 09:35:00,42.42,42.49,42.13,42.15,107500.0,25.7736,25.8162,25.5974,25.6096,107500.0
2010-05-28 09:40:00,42.15,42.31,41.99,42.03,95100.0,25.6096,25.7068,25.5124,25.5367,95100.0
2010-05-28 09:45:00,42.03,42.29,42.0,42.16,57200.0,25.5367,25.6946,25.5184,25.6157,57200.0
2010-05-28 09:50:00,42.18,42.19,42.04,42.11,26300.0,25.6278,25.6339,25.5427,25.5853,26300.0
2010-05-28 09:55:00,42.1,42.26,42.08,42.26,32600.0,25.5792,25.6764,25.567,25.6764,32600.0
2010-05-28 10:00:00,42.26,42.35,42.2,42.29,47200.0,25.6764,25.7311,25.64,25.6946,47200.0
2010-05-28 10:05:00,42.28,42.41,42.25,42.32,49600.0,25.6886,25.7675,25.6703,25.7129,49600.0
2010-05-28 10:10:00,42.32,42.42,42.29,42.33,53300.0,25.7129,25.7736,25.6946,25.7189,53300.0
2010-05-28 10:15:00,42.32,42.43,42.32,42.4,61100.0,25.7129,25.7797,25.7129,25.7615,61100.0
2010-05-28 10:20:00,42.4,42.47,42.27,42.28,72200.0,25.7615,25.804,25.6825,25.6886,72200.0
2010-05-28 10:25:00,42.28,42.28,42.18,42.21,125000.0,25.6886,25.6886,25.6278,25.646,125000.0
2010-05-28 10:30:00,42.22,42.43,42.21,42.42,63100.0,25.6521,25.7797,25.646,25.7736,63100.0
2010-05-28 10:35:00,42.42,42.47,42.36,42.36,56600.0,25.7736,25.804,25.7372,25.7372,56600.0
2010-05-28 10:40:00,42.35,42.39,42.23,42.26,54900.0,25.7311,25.7554,25.6582,25.6764,54900.0
2010-05-28 10:45:00,42.25,42.32,42.09,42.11,46700.0,25.6703,25.7129,25.5731,25.5853,46700.0
2010-05-28 10:50:00,42.11,42.16,42.05,42.07,59700.0,25.5853,25.6157,25.5488,25.561,59700.0
2010-05-28 10:55:00,42.07,42.17,42.05,42.16,45800.0,25.561,25.6217,25.5488,25.6157,45800.0
2010-05-28 11:00:00,42.16,42.26,42.15,42.21,40800.0,25.6157,25.6764,25.6096,25.646,40800.0
2010-05-28 11:05:00,42.21,42.21,42.04,42.05,121800.0,25.646,25.646,25.5427,25.5488,121800.0
2010-05-28 11:10:00,42.05,42.1,42.0,42.03,94400.0,25.5488,25.5792,25.5184,25.5367,94400.0
2010-05-28 11:15:00,42.04,42.09,41.96,42.07,123600.0,25.5427,25.5731,25.4941,25.561,123600.0
2010-05-28 11:20:00,42.07,42.07,41.97,42.02,65300.0,25.561,25.561,25.5002,25.5306,65300.0
2010-05-28 11:25:00,42.02,42.15,42.0,42.14,60800.0,25.5306,25.6096,25.5184,25.6035,60800.0
2010-05-28 11:30:00,42.13,42.15,42.1,42.11,48500.0,25.5974,25.6096,25.5792,25.5853,48500.0
2010-05-28 11:35:00,42.11,42.19,42.09,42.15,53200.0,25.5853,25.6339,25.5731,25.6096,53200.0
2010-05-28 11:40:00,42.14,42.27,42.13,42.22,34300.0,25.6035,25.6825,25.5974,25.6521,34300.0
2010-05-28 11:45:00,42.21,42.29,42.17,42.27,23900.0,25.646,25.6946,25.6217,25.6825,23900.0
2010-05-28 11:50:00,42.25,42.26,42.19,42.24,24000.0,25.6703,25.6764,25.6339,25.6643,24000.0
2010-05-28 11:55:00,42.23,42.27,42.17,42.24,25900.0,25.6582,25.6825,25.6217,25.6643,25900.0
2010-05-28 12:00:00,42.24,42.29,42.16,42.17,44900.0,25.6643,25.6946,25.6157,25.6217,44900.0
2010-05-28 12:05:00,42.17,42.21,42.11,42.18,61700.0,25.6217,25.646,25.5853,25.6278,61700.0
2010-05-28 12:10:00,42.19,42.2,42.14,42.15,40500.0,25.6339,25.64,25.6035,25.6096,40500.0
2010-05-28 12:15:00,42.14,42.28,42.14,42.24,49200.0,25.6035,25.6886,25.6035,25.6643,49200.0
2010-05-28 12:20:00,42.25,42.28,42.19,42.2,72700.0,25.6703,25.6886,25.6339,25.64,72700.0
2010-05-28 12:25:00,42.2,42.21,42.16,42.2,26800.0,25.64,25.646,25.6157,25.64,26800.0
2010-05-28 12:30:00,42.19,42.21,42.15,42.15,37000.0,25.6339,25.646,25.6096,25.6096,37000.0
2010-05-28 12:35:00,42.16,42.17,41.78,41.82,192800.0,25.6157,25.6217,25.3848,25.4091,192800.0
2010-05-28 12:40:00,41.81,41.99,41.7,41.85,217200.0,25.403,25.5124,25.3362,25.4273,217200.0
2010-05-28 12:45:00,41.85,41.9,41.76,41.87,131500.0,25.4273,25.4577,25.3726,25.4395,131500.0
2010-05-28 12:50:00,41.86,41.99,41.85,41.96,48000.0,25.4334,25.5124,25.4273,25.4941,48000.0
2010-05-28 12:55:00,41.96,42.03,41.94,41.99,65400.0,25.4941,25.5367,25.482,25.5124,65400.0
2010-05-28 13:00:00,41.99,42.14,41.99,42.11,62500.0,25.5124,25.6035,25.5124,25.5853,62500.0
2010-05-28 13:05:00,42.11,42.11,41.95,42.01,88900.0,25.5853,25.5853,25.4881,25.5245,88900.0
2010-05-28 13:10:00,42.0,42.08,41.96,42.01,32900.0,25.5184,25.567,25.4941,25.5245,32900.0
2010-05-28 13:15:00,42.01,42.14,41.98,42.14,43800.0,25.5245,25.6035,25.5063,25.6035,43800.0
2010-05-28 13:20:00,42.13,42.15,42.06,42.1,24800.0,25.5974,25.6096,25.5549,25.5792,24800.0
2010-05-28 13:25:00,42.1,42.15,42.09,42.1,28000.0,25.5792,25.6096,25.5731,25.5792,28000.0
2010-05-28 13:30:00,42.1,42.16,42.03,42.07,55900.0,25.5792,25.6157,25.5367,25.561,55900.0
2010-05-28 13:35:00,42.06,42.16,42.02,42.09,50700.0,25.5549,25.6157,25.5306,25.5731,50700.0
2010-05-28 13:40:00,42.09,42.1,42.05,42.07,49000.0,25.5731,25.5792,25.5488,25.561,49000.0
2010-05-28 13:45:00,42.07,42.08,41.89,41.95,47600.0,25.561,25.567,25.4516,25.4881,47600.0
2010-05-28 13:50:00,41.96,42.0,41.9,41.98,35600.0,25.4941,25.5184,25.4577,25.5063,35600.0
2010-05-28 13:55:00,41.97,42.02,41.88,41.93,48500.0,25.5002,25.5306,25.4455,25.4759,48500.0
2010-05-28 14:00:00,41.92,41.93,41.84,41.9,55600.0,25.4698,25.4759,25.4212,25.4577,55600.0
2010-05-28 14:05:00,41.9,41.94,41.79,41.9,59200.0,25.4577,25.482,25.3908,25.4577,59200.0
2010-05-28 14:10:00,41.91,42.0,41.85,41.91,57900.0,25.4638,25.5184,25.4273,25.4638,57900.0
2010-05-28 14:15:00,41.91,41.98,41.86,41.96,148200.0,25.4638,25.5063,25.4334,25.4941,148200.0
2010-05-28 14:20:00,41.96,42.02,41.93,41.96,51400.0,25.4941,25.5306,25.4759,25.4941,51400.0
2010-05-28 14:25:00,41.95,42.07,41.94,42.06,32200.0,25.4881,25.561,25.482,25.5549,32200.0
2010-05-28 14:30:00,42.05,42.09,42.0,42.06,31300.0,25.5488,25.5731,25.5184,25.5549,31300.0
2010-05-28 14:35:00,42.06,42.19,42.04,42.17,43900.0,25.5549,25.6339,25.5427,25.6217,43900.0
2010-05-28 14:40:00,42.15,42.39,42.12,42.39,160300.0,25.6096,25.7554,25.5914,25.7554,160300.0
2010-05-28 14:45:00,42.39,42.57,42.37,42.5,181900.0,25.7554,25.8648,25.7432,25.8222,181900.0
2010-05-28 14:50:00,42.49,42.54,42.44,42.49,69700.0,25.8162,25.8465,25.7858,25.8162,69700.0
2010-05-28 14:55:00,42.49,42.5,42.34,42.41,102800.0,25.8162,25.8222,25.725,25.7675,102800.0
2010-05-28 15:00:00,42.4,42.41,42.29,42.37,65300.0,25.7615,25.7675,25.6946,25.7432,65300.0
2010-05-28 15:05:00,42.36,42.44,42.34,42.35,58800.0,25.7372,25.7858,25.725,25.7311,58800.0
2010-05-28 15:10:00,42.36,42.47,42.36,42.47,65300.0,25.7372,25.804,25.7372,25.804,65300.0
2010-05-28 15:15:00,42.47,42.54,42.41,42.48,105100.0,25.804,25.8465,25.7675,25.8101,105100.0
2010-05-28 15:20:00,42.48,42.55,42.45,42.51,79900.0,25.8101,25.8526,25.7919,25.8283,79900.0
2010-05-28 15:25:00,42.51,42.57,42.43,42.51,87800.0,25.8283,25.8648,25.7797,25.8283,87800.0
2010-05-28 15:30:00,42.51,42.6,42.49,42.57,67200.0,25.8283,25.883,25.8162,25.8648,67200.0
2010-05-28 15:35:00,42.57,42.59,42.5,42.51,58300.0,25.8648,25.8769,25.8222,25.8283,58300.0
2010-05-28 15:40:00,42.51,42.58,42.49,42.55,124600.0,25.8283,25.8708,25.8162,25.8526,124600.0
2010-05-28 15:45:00,42.54,42.54,42.26,42.5,248100.0,25.8465,25.8465,25.6764,25.8222,248100.0
2010-05-28 15:50:00,42.5,42.56,42.38,42.51,227200.0,25.8222,25.8587,25.7493,25.8283,227200.0
2010-05-28 15:55:00,42.5,42.52,42.2,42.23,321100.0,25.8222,25.8344,25.64,25.6582,321100.0
2010-06-01 09:30:00,41.76,42.19,41.65,41.76,61800.0,25.3726,25.6339,25.3058,25.3726,61800.0
2010-06-01 09:35:00,41.73,41.77,41.46,41.61,112500.0,25.3544,25.3787,25.1903,25.2815,112500.0
2010-06-01 09:40:00,41.61,41.88,41.5,41.62,137000.0,25.2815,25.4455,25.2147,25.2876,137000.0
2010-06-01 09:45:00,41.6,41.65,41.51,41.6,89400.0,25.2754,25.3058,25.2207,25.2754,89400.0
2010-06-01 09:50:00,41.6,41.77,41.56,41.61,85000.0,25.2754,25.3787,25.2511,25.2815,85000.0
2010-06-01 09:55:00,41.61,41.61,41.41,41.42,86700.0,25.2815,25.2815,25.16,25.166,86700.0
2010-06-01 10:00:00,41.42,41.77,41.41,41.76,149100.0,25.166,25.3787,25.16,25.3726,149100.0
2010-06-01 10:05:00,41.76,41.78,41.63,41.64,105100.0,25.3726,25.3848,25.2936,25.2997,105100.0
2010-06-01 10:10:00,41.65,41.76,41.61,41.64,105400.0,25.3058,25.3726,25.2815,25.2997,105400.0
2010-06-01 10:15:00,41.63,41.72,41.54,41.71,115600.0,25.2936,25.3483,25.239,25.3422,115600.0
2010-06-01 10:20:00,41.72,41.81,41.61,41.75,153400.0,25.3483,25.403,25.2815,25.3665,153400.0
2010-06-01 10:25:00,41.75,41.96,41.74,41.84,165300.0,25.3665,25.4941,25.3605,25.4212,165300.0
2010-06-01 10:30:00,41.84,42.07,41.84,42.01,118100.0,25.4212,25.561,25.4212,25.5245,118100.0
2010-06-01 10:35:00,42.01,42.16,42.01,42.1,67000.0,25.5245,25.6157,25.5245,25.5792,67000.0
2010-06-01 10:40:00,42.1,42.18,42.07,42.11,72400.0,25.5792,25.6278,25.561,25.5853,72400.0
2010-06-01 10:45:00,42.12,42.16,42.05,42.16,65400.0,25.5914,25.6157,25.5488,25.6157,65400.0
2010-06-01 10:50:00,42.17,42.17,42.06,42.08,50800.0,25.6217,25.6217,25.5549,25.567,50800.0
2010-06-01 10:55:00,42.07,42.13,42.01,42.01,37000.0,25.561,25.5974,25.5245,25.5245,37000.0
2010-06-01 11:00:00,42.02,42.03,41.96,41.97,39600.0,25.5306,25.5367,25.4941,25.5002,39600.0
2010-06-01 11:05:00,41.97,42.0,41.94,41.95,43600.0,25.5002,25.5184,25.482,25.4881,43600.0
2010-06-01 11:10:00,41.94,41.99,41.9,41.94,34600.0,25.482,25.5124,25.4577,25.482,34600.0
2010-06-01 11:15:00,41.93,41.96,41.84,41.86,38400.0,25.4759,25.4941,25.4212,25.4334,38400.0
2010-06-01 11:20:00,41.85,41.94,41.85,41.94,35300.0,25.4273,25.482,25.4273,25.482,35300.0
2010-06-01 11:25:00,41.95,42.0,41.9,41.94,34200.0,25.4881,25.5184,25.4577,25.482,34200.0
2010-06-01 11:30:00,41.94,42.0,41.87,41.89,25100.0,25.482,25.5184,25.4395,25.4516,25100.0
2010-06-01 11:35:00,41.89,41.92,41.8,41.88,34400.0,25.4516,25.4698,25.3969,25.4455,34400.0
2010-06-01 11:40:00,41.88,41.89,41.71,41.73,27400.0,25.4455,25.4516,25.3422,25.3544,27400.0
2010-06-01 11:45:00,41.73,41.73,41.63,41.69,56900.0,25.3544,25.3544,25.2936,25.3301,56900.0
2010-06-01 11:50:00,41.68,41.68,41.54,41.57,36000.0,25.324,25.324,25.239,25.2572,36000.0
2010-06-01 11:55:00,41.57,41.63,41.48,41.52,65000.0,25.2572,25.2936,25.2025,25.2268,65000.0
2010-06-01 12:00:00,41.52,41.62,41.49,41.57,55800.0,25.2268,25.2876,25.2086,25.2572,55800.0
2010-06-01 12:05:00,41.58,41.59,41.46,41.47,49700.0,25.2633,25.2693,25.1903,25.1964,49700.0
2010-06-01 12:10:00,41.48,41.55,41.44,41.46,95200.0,25.2025,25.245,25.1782,25.1903,95200.0
2010-06-01 12:15:00,41.46,41.5,41.43,41.46,49300.0,25.1903,25.2147,25.1721,25.1903,49300.0
2010-06-01 12:20:00,41.47,41.49,41.44,41.47,47400.0,25.1964,25.2086,25.1782,25.1964,47400.0
2010-06-01 12:25:00,41.47,41.51,41.47,41.49,50100.0,25.1964,25.2207,25.1964,25.2086,50100.0
2010-06-01 12:30:00,41.49,41.54,41.48,41.53,44800.0,25.2086,25.239,25.2025,25.2329,44800.0
2010-06-01 12:35:00,41.53,41.54,41.44,41.49,51800.0,25.2329,25.239,25.1782,25.2086,51800.0
2010-06-01 12:40:00,41.49,41.53,41.44,41.44,49400.0,25.2086,25.2329,25.1782,25.1782,49400.0
2010-06-01 12:45:00,41.43,41.49,41.41,41.47,37000.0,25.1721,25.2086,25.16,25.1964,37000.0
2010-06-01 12:50:00,41.48,41.5,41.44,41.47,40900.0,25.2025,25.2147,25.1782,25.1964,40900.0
2010-06-01 12:55:00,41.47,41.47,41.34,41.38,47700.0,25.1964,25.1964,25.1174,25.1417,47700.0
2010-06-01 13:00:00,41.39,41.44,41.39,41.41,29300.0,25.1478,25.1782,25.1478,25.16,29300.0
2010-06-01 13:05:00,41.42,41.5,41.39,41.43,70000.0,25.166,25.2147,25.1478,25.1721,70000.0
2010-06-01 13:10:00,41.43,41.61,41.43,41.57,28200.0,25.1721,25.2815,25.1721,25.2572,28200.0
2010-06-01 13:15:00,41.57,41.69,41.56,41.66,46700.0,25.2572,25.3301,25.2511,25.3119,46700.0
2010-06-01 13:20:00,41.66,41.79,41.65,41.74,39500.0,25.3119,25.3908,25.3058,25.3605,39500.0
2010-06-01 13:25:00,41.74,41.8,41.72,41.78,38000.0,25.3605,25.3969,25.3483,25.3848,38000.0
2010-06-01 13:30:00,41.79,41.85,41.74,41.79,54200.0,25.3908,25.4273,25.3605,25.3908,54200.0
2010-06-01 13:35:00,41.78,41.83,41.7,41.79,33700.0,25.3848,25.4152,25.3362,25.3908,33700.0
2010-06-01 13:40:00,41.8,41.8,41.72,41.75,35100.0,25.3969,25.3969,25.3483,25.3665,35100.0
2010-06-01 13:45:00,41.75,41.81,41.73,41.8,19500.0,25.3665,25.403,25.3544,25.3969,19500.0
2010-06-01 13:50:00,41.8,41.8,41.65,41.68,57200.0,25.3969,25.3969,25.3058,25.324,57200.0
2010-06-01 13:55:00,41.68,41.68,41.58,41.59,41400.0,25.324,25.324,25.2633,25.2693,41400.0
2010-06-01 14:00:00,41.58,41.58,41.39,41.41,127400.0,25.2633,25.2633,25.1478,25.16,127400.0
2010-06-01 14:05:00,41.41,41.5,41.26,41.3,112900.0,25.16,25.2147,25.0688,25.0931,112900.0
2010-06-01 14:10:00,41.3,41.36,41.26,41.3,135300.0,25.0931,25.1296,25.0688,25.0931,135300.0
2010-06-01 14:15:00,41.31,41.35,41.17,41.25,116000.0,25.0992,25.1235,25.0141,25.0628,116000.0
2010-06-01 14:20:00,41.24,41.41,41.21,41.34,90000.0,25.0567,25.16,25.0385,25.1174,90000.0
2010-06-01 14:25:00,41.34,41.39,41.29,41.36,55900.0,25.1174,25.1478,25.0871,25.1296,55900.0
2010-06-01 14:30:00,41.36,41.46,41.35,41.42,66400.0,25.1296,25.1903,25.1235,25.166,66400.0
2010-06-01 14:35:00,41.41,41.45,41.36,41.37,55500.0,25.16,25.1843,25.1296,25.1357,55500.0
2010-06-01 14:40:00,41.36,41.41,41.32,41.37,43500.0,25.1296,25.16,25.1053,25.1357,43500.0
2010-06-01 14:45:00,41.37,41.49,41.36,41.41,35400.0,25.1357,25.2086,25.1296,25.16,35400.0
2010-06-01 14:50:00,41.4,41.43,41.31,41.32,68600.0,25.1539,25.1721,25.0992,25.1053,68600.0
2010-06-01 14:55:00,41.31,41.36,41.24,41.35,53800.0,25.0992,25.1296,25.0567,25.1235,53800.0
2010-06-01 15:00:00,41.36,41.4,41.29,41.36,62700.0,25.1296,25.1539,25.0871,25.1296,62700.0
2010-06-01 15:05:00,41.36,41.39,41.28,41.28,75100.0,25.1296,25.1478,25.081,25.081,75100.0
2010-06-01 15:10:00,41.28,41.38,41.21,41.34,73000.0,25.081,25.1417,25.0385,25.1174,73000.0
2010-06-01 15:15:00,41.34,41.38,41.22,41.22,57400.0,25.1174,25.1417,25.0445,25.0445,57400.0
2010-06-01 15:20:00,41.22,41.27,41.04,41.1,160200.0,25.0445,25.0749,24.9352,24.9716,160200.0
2010-06-01 15:25:00,41.11,41.11,40.99,41.08,153100.0,24.9777,24.9777,24.9048,24.9595,153100.0
2010-06-01 15:30:00,41.08,41.21,41.04,41.2,184400.0,24.9595,25.0385,24.9352,25.0324,184400.0
2010-06-01 15:35:00,41.2,41.22,41.1,41.14,149500.0,25.0324,25.0445,24.9716,24.9959,149500.0
2010-06-01 15:40:00,41.14,41.17,41.01,41.03,159900.0,24.9959,25.0141,24.9169,24.9291,159900.0
2010-06-01 15:45:00,41.03,41.04,40.85,40.89,266800.0,24.9291,24.9352,24.8197,24.844,266800.0
2010-06-01 15:50:00,40.89,40.89,40.76,40.78,269900.0,24.844,24.844,24.765,24.7772,269900.0
2010-06-01 15:55:00,40.78,40.85,40.68,40.7,340900.0,24.7772,24.8197,24.7164,24.7286,340900.0
2010-06-02 09:30:00,40.97,40.97,39.54,39.54,855200.0,24.8926,24.8926,24.0238,24.0238,855200.0
2010-06-02 09:35:00,39.55,39.68,39.11,39.13,772600.0,24.0299,24.1089,23.7625,23.7747,772600.0
2010-06-02 09:40:00,39.12,39.42,38.9,39.34,659400.0,23.7686,23.9509,23.6349,23.9023,659400.0
2010-06-02 09:45:00,39.36,39.47,39.23,39.37,320900.0,23.9144,23.9813,23.8354,23.9205,320900.0
2010-06-02 09:50:00,39.37,39.4,39.07,39.29,352800.0,23.9205,23.9387,23.7382,23.8719,352800.0
2010-06-02 09:55:00,39.3,39.33,39.04,39.18,390500.0,23.878,23.8962,23.72,23.8051,390500.0
2010-06-02 10:00:00,39.17,39.38,39.1,39.33,393200.0,23.799,23.9266,23.7565,23.8962,393200.0
2010-06-02 10:05:00,39.33,39.38,39.01,39.09,517200.0,23.8962,23.9266,23.7018,23.7504,517200.0
2010-06-02 10:10:00,39.09,39.19,38.96,39.19,436900.0,23.7504,23.8111,23.6714,23.8111,436900.0
2010-06-02 10:15:00,39.19,39.35,39.16,39.28,444400.0,23.8111,23.9083,23.7929,23.8658,444400.0
2010-06-02 10:20:00,39.28,39.3,38.96,38.97,304900.0,23.8658,23.878,23.6714,23.6775,304900.0
2010-06-02 10:25:00,38.99,38.99,38.6,38.66,683000.0,23.6896,23.6896,23.4527,23.4891,683000.0
2010-06-02 10:30:00,38.66,38.94,38.65,38.86,266700.0,23.4891,23.6592,23.483,23.6106,266700.0
2010-06-02 10:35:00,38.86,39.08,38.85,39.04,230200.0,23.6106,23.7443,23.6046,23.72,230200.0
2010-06-02 10:40:00,39.05,39.1,38.91,38.92,227800.0,23.7261,23.7565,23.641,23.6471,227800.0
2010-06-02 10:45:00,38.92,38.93,38.79,38.81,205100.0,23.6471,23.6532,23.5681,23.5803,205100.0
2010-06-02 10:50:00,38.8,38.99,38.75,38.91,148100.0,23.5742,23.6896,23.5438,23.641,148100.0
2010-06-02 10:55:00,38.91,38.95,38.87,38.93,120800.0,23.641,23.6653,23.6167,23.6532,120800.0
2010-06-02 11:00:00,38.92,39.16,38.9,39.16,191300.0,23.6471,23.7929,23.6349,23.7929,191300.0
2010-06-02 11:05:00,39.16,39.26,39.12,39.24,186700.0,23.7929,23.8537,23.7686,23.8415,186700.0
2010-06-02 11:10:00,39.24,39.45,39.23,39.41,358800.0,23.8415,23.9691,23.8354,23.9448,358800.0
2010-06-02 11:15:00,39.41,39.57,39.4,39.45,283800.0,23.9448,24.042,23.9387,23.9691,283800.0
2010-06-02 11:20:00,39.44,39.5,39.34,39.41,192800.0,23.963,23.9995,23.9023,23.9448,192800.0
2010-06-02 11:25:00,39.41,39.49,39.37,39.47,193100.0,23.9448,23.9934,23.9205,23.9813,193100.0
2010-06-02 11:30:00,39.47,39.49,39.39,39.42,107200.0,23.9813,23.9934,23.9327,23.9509,107200.0
2010-06-02 11:35:00,39.42,39.67,39.42,39.63,198300.0,23.9509,24.1028,23.9509,24.0785,198300.0
2010-06-02 11:40:00,39.64,39.7,39.54,39.6,111200.0,24.0845,24.121,24.0238,24.0602,111200.0
2010-06-02 11:45:00,39.61,39.74,39.6,39.63,74000.0,24.0663,24.1453,24.0602,24.0785,74000.0
2010-06-02 11:50:00,39.64,39.75,39.64,39.67,98800.0,24.0845,24.1514,24.0845,24.1028,98800.0
2010-06-02 11:55:00,39.67,39.68,39.62,39.65,49800.0,24.1028,24.1089,24.0724,24.0906,49800.0
2010-06-02 12:00:00,39.64,39.68,39.57,39.6,55000.0,24.0845,24.1089,24.042,24.0602,55000.0
2010-06-02 12:05:00,39.6,39.7,39.59,39.69,106200.0,24.0602,24.121,24.0542,24.1149,106200.0
2010-06-02 12:10:00,39.69,39.92,39.67,39.88,251200.0,24.1149,24.2547,24.1028,24.2304,251200.0
2010-06-02 12:15:00,39.87,39.88,39.79,39.79,123300.0,24.2243,24.2304,24.1757,24.1757,123300.0
2010-06-02 12:20:00,39.79,39.79,39.67,39.67,66100.0,24.1757,24.1757,24.1028,24.1028,66100.0
2010-06-02 12:25:00,39.67,39.74,39.64,39.64,97100.0,24.1028,24.1453,24.0845,24.0845,97100.0
2010-06-02 12:30:00,39.64,39.66,39.62,39.63,50700.0,24.0845,24.0967,24.0724,24.0785,50700.0
2010-06-02 12:35:00,39.64,39.65,39.55,39.57,37200.0,24.0845,24.0906,24.0299,24.042,37200.0
2010-06-02 12:40:00,39.56,39.64,39.54,39.64,39500.0,24.0359,24.0845,24.0238,24.0845,39500.0
2010-06-02 12:45:00,39.64,39.76,39.64,39.75,41500.0,24.0845,24.1575,24.0845,24.1514,41500.0
2010-06-02 12:50:00,39.76,39.76,39.65,39.71,23900.0,24.1575,24.1575,24.0906,24.1271,23900.0
2010-06-02 12:55:00,39.7,39.76,39.67,39.67,37700.0,24.121,24.1575,24.1028,24.1028,37700.0
2010-06-02 13:00:00,39.68,39.75,39.64,39.72,42600.0,24.1089,24.1514,24.0845,24.1332,42600.0
2010-06-02 13:05:00,39.72,39.74,39.65,39.69,57400.0,24.1332,24.1453,24.0906,24.1149,57400.0
2010-06-02 13:10:00,39.69,40.12,39.68,39.79,481800.0,24.1149,24.3762,24.1089,24.1757,481800.0
2010-06-02 13:15:00,39.79,39.8,39.75,39.76,34100.0,24.1757,24.1818,24.1514,24.1575,34100.0
2010-06-02 13:20:00,39.77,39.84,39.76,39.83,48500.0,24.1635,24.2061,24.1575,24.2,48500.0
2010-06-02 13:25:00,39.82,39.86,39.82,39.82,72100.0,24.1939,24.2182,24.1939,24.1939,72100.0
2010-06-02 13:30:00,39.82,39.84,39.79,39.8,43200.0,24.1939,24.2061,24.1757,24.1818,43200.0
2010-06-02 13:35:00,39.81,39.85,39.8,39.81,43400.0,24.1878,24.2121,24.1818,24.1878,43400.0
2010-06-02 13:40:00,39.8,39.87,39.79,39.84,40600.0,24.1818,24.2243,24.1757,24.2061,40600.0
2010-06-02 13:45:00,39.83,39.86,39.72,39.72,74400.0,24.2,24.2182,24.1332,24.1332,74400.0
2010-06-02 13:50:00,39.72,39.72,39.62,39.64,89700.0,24.1332,24.1332,24.0724,24.0845,89700.0
2010-06-02 13:55:00,39.64,39.75,39.56,39.58,214300.0,24.0845,24.1514,24.0359,24.0481,214300.0
2010-06-02 14:00:00,39.59,39.59,39.46,39.46,93500.0,24.0542,24.0542,23.9752,23.9752,93500.0
2010-06-02 14:05:00,39.46,39.59,39.46,39.58,61400.0,23.9752,24.0542,23.9752,24.0481,61400.0
2010-06-02 14:10:00,39.58,39.59,39.54,39.57,66400.0,24.0481,24.0542,24.0238,24.042,66400.0
2010-06-02 14:15:00,39.58,39.62,39.55,39.55,114700.0,24.0481,24.0724,24.0299,24.0299,114700.0
2010-06-02 14:20:00,39.54,39.58,39.5,39.53,88000.0,24.0238,24.0481,23.9995,24.0177,88000.0
2010-06-02 14:25:00,39.53,39.65,39.52,39.64,91500.0,24.0177,24.0906,24.0116,24.0845,91500.0
2010-06-02 14:30:00,39.63,39.73,39.61,39.66,68300.0,24.0785,24.1392,24.0663,24.0967,68300.0
2010-06-02 14:35:00,39.66,39.79,39.66,39.79,64700.0,24.0967,24.1757,24.0967,24.1757,64700.0
2010-06-02 14:40:00,39.78,39.9,39.78,39.89,90200.0,24.1696,24.2425,24.1696,24.2364,90200.0
2010-06-02 14:45:00,39.9,39.93,39.87,39.88,52300.0,24.2425,24.2607,24.2243,24.2304,52300.0
2010-06-02 14:50:00,39.88,39.98,39.88,39.93,80900.0,24.2304,24.2911,24.2304,24.2607,80900.0
2010-06-02 14:55:00,39.94,39.94,39.82,39.88,123300.0,24.2668,24.2668,24.1939,24.2304,123300.0
2010-06-02 15:00:00,39.88,39.92,39.84,39.92,92000.0,24.2304,24.2547,24.2061,24.2547,92000.0
2010-06-02 15:05:00,39.91,40.07,39.85,40.03,190400.0,24.2486,24.3458,24.2121,24.3215,190400.0
2010-06-02 15:10:00,40.04,40.11,40.02,40.11,84800.0,24.3276,24.3701,24.3154,24.3701,84800.0
2010-06-02 15:15:00,40.1,40.12,40.02,40.04,68700.0,24.364,24.3762,24.3154,24.3276,68700.0
2010-06-02 15:20:00,40.05,40.12,40.04,40.07,84700.0,24.3337,24.3762,24.3276,24.3458,84700.0
2010-06-02 15:25:00,40.08,40.15,40.06,40.14,101600.0,24.3519,24.3944,24.3397,24.3883,101600.0
2010-06-02 15:30:00,40.14,40.19,40.0,40.02,287500.0,24.3883,24.4187,24.3033,24.3154,287500.0
2010-06-02 15:35:00,40.02,40.07,39.97,40.05,177200.0,24.3154,24.3458,24.285,24.3337,177200.0
2010-06-02 15:40:00,40.05,40.06,39.98,40.03,134600.0,24.3337,24.3397,24.2911,24.3215,134600.0
2010-06-02 15:45:00,40.05,40.08,39.97,40.03,246300.0,24.3337,24.3519,24.285,24.3215,246300.0
2010-06-02 15:50:00,40.03,40.14,40.03,40.12,221600.0,24.3215,24.3883,24.3215,24.3762,221600.0
2010-06-02 15:55:00,40.12,40.2,40.11,40.19,307300.0,24.3762,24.4248,24.3701,24.4187,307300.0
2010-06-03 09:30:00,40.45,40.77,40.19,40.71,246800.0,24.5767,24.7711,24.4187,24.7347,246800.0
2010-06-03 09:35:00,40.73,40.78,40.41,40.57,208700.0,24.7468,24.7772,24.5524,24.6496,208700.0
2010-06-03 09:40:00,40.56,40.57,40.06,40.11,203200.0,24.6435,24.6496,24.3397,24.3701,203200.0
2010-06-03 09:45:00,40.14,40.23,39.93,40.22,158400.0,24.3883,24.443,24.2607,24.4369,158400.0
2010-06-03 09:50:00,40.24,40.31,40.13,40.28,76700.0,24.4491,24.4916,24.3823,24.4734,76700.0
2010-06-03 09:55:00,40.29,40.43,40.28,40.43,61100.0,24.4795,24.5645,24.4734,24.5645,61100.0
2010-06-03 10:00:00,40.41,40.41,40.28,40.28,92900.0,24.5524,24.5524,24.4734,24.4734,92900.0
2010-06-03 10:05:00,40.29,40.49,40.29,40.44,125000.0,24.4795,24.601,24.4795,24.5706,125000.0
2010-06-03 10:10:00,40.45,40.5,40.26,40.29,109200.0,24.5767,24.6071,24.4612,24.4795,109200.0
2010-06-03 10:15:00,40.29,40.38,40.19,40.27,100100.0,24.4795,24.5342,24.4187,24.4673,100100.0
2010-06-03 10:20:00,40.26,40.29,40.03,40.09,128100.0,24.4612,24.4795,24.3215,24.358,128100.0
2010-06-03 10:25:00,40.09,40.15,40.04,40.06,138300.0,24.358,24.3944,24.3276,24.3397,138300.0
2010-06-03 10:30:00,40.06,40.09,40.0,40.09,82000.0,24.3397,24.358,24.3033,24.358,82000.0
2010-06-03 10:35:00,40.1,40.14,39.91,39.95,105000.0,24.364,24.3883,24.2486,24.2729,105000.0
2010-06-03 10:40:00,39.96,40.1,39.94,39.97,97000.0,24.279,24.364,24.2668,24.285,97000.0
2010-06-03 10:45:00,39.97,40.12,39.97,40.02,107800.0,24.285,24.3762,24.285,24.3154,107800.0
2010-06-03 10:50:00,40.03,40.09,40.03,40.05,51900.0,24.3215,24.358,24.3215,24.3337,51900.0
2010-06-03 10:55:00,40.06,40.16,40.06,40.09,67700.0,24.3397,24.4005,24.3397,24.358,67700.0
2010-06-03 11:00:00,40.09,40.18,40.08,40.17,45900.0,24.358,24.4126,24.3519,24.4066,45900.0
2010-06-03 11:05:00,40.19,40.24,40.18,40.18,36200.0,24.4187,24.4491,24.4126,24.4126,36200.0
2010-06-03 11:10:00,40.19,40.22,40.14,40.21,46200.0,24.4187,24.4369,24.3883,24.4309,46200.0
2010-06-03 11:15:00,40.2,40.21,40.14,40.14,85700.0,24.4248,24.4309,24.3883,24.3883,85700.0
2010-06-03 11:20:00,40.15,40.17,40.05,40.06,55600.0,24.3944,24.4066,24.3337,24.3397,55600.0
2010-06-03 11:25:00,40.06,40.09,39.97,39.98,82000.0,24.3397,24.358,24.285,24.2911,82000.0
2010-06-03 11:30:00,40.0,40.0,39.91,39.94,130100.0,24.3033,24.3033,24.2486,24.2668,130100.0
2010-06-03 11:35:00,39.94,39.98,39.91,39.97,84800.0,24.2668,24.2911,24.2486,24.285,84800.0
2010-06-03 11:40:00,39.97,39.98,39.8,39.82,139500.0,24.285,24.2911,24.1818,24.1939,139500.0
2010-06-03 11:45:00,39.82,39.89,39.77,39.88,81400.0,24.1939,24.2364,24.1635,24.2304,81400.0
2010-06-03 11:50:00,39.88,39.89,39.8,39.89,46600.0,24.2304,24.2364,24.1818,24.2364,46600.0
2010-06-03 11:55:00,39.89,39.89,39.82,39.84,55100.0,24.2364,24.2364,24.1939,24.2061,55100.0
2010-06-03 12:00:00,39.85,39.86,39.83,39.84,36600.0,24.2121,24.2182,24.2,24.2061,36600.0
2010-06-03 12:05:00,39.84,39.84,39.64,39.67,99800.0,24.2061,24.2061,24.0845,24.1028,99800.0
2010-06-03 12:10:00,39.68,39.75,39.62,39.74,65500.0,24.1089,24.1514,24.0724,24.1453,65500.0
2010-06-03 12:15:00,39.74,39.75,39.62,39.66,55000.0,24.1453,24.1514,24.0724,24.0967,55000.0
2010-06-03 12:20:00,39.67,39.69,39.56,39.6,49000.0,24.1028,24.1149,24.0359,24.0602,49000.0
2010-06-03 12:25:00,39.6,39.7,39.56,39.67,67400.0,24.0602,24.121,24.0359,24.1028,67400.0
2010-06-03 12:30:00,39.67,39.69,39.58,39.6,72900.0,24.1028,24.1149,24.0481,24.0602,72900.0
2010-06-03 12:35:00,39.6,39.71,39.59,39.69,77300.0,24.0602,24.1271,24.0542,24.1149,77300.0
2010-06-03 12:40:00,39.68,39.74,39.67,39.72,29900.0,24.1089,24.1453,24.1028,24.1332,29900.0
2010-06-03 12:45:00,39.72,39.78,39.65,39.67,29000.0,24.1332,24.1696,24.0906,24.1028,29000.0
2010-06-03 12:50:00,39.67,39.71,39.65,39.68,26800.0,24.1028,24.1271,24.0906,24.1089,26800.0
2010-06-03 12:55:00,39.67,39.77,39.67,39.76,43500.0,24.1028,24.1635,24.1028,24.1575,43500.0
2010-06-03 13:00:00,39.76,39.86,39.76,39.84,32900.0,24.1575,24.2182,24.1575,24.2061,32900.0
2010-06-03 13:05:00,39.84,39.89,39.82,39.88,17000.0,24.2061,24.2364,24.1939,24.2304,17000.0
2010-06-03 13:10:00,39.88,39.9,39.86,39.86,21500.0,24.2304,24.2425,24.2182,24.2182,21500.0
2010-06-03 13:15:00,39.87,39.92,39.83,39.85,24200.0,24.2243,24.2547,24.2,24.2121,24200.0
2010-06-03 13:20:00,39.84,39.85,39.82,39.84,15800.0,24.2061,24.2121,24.1939,24.2061,15800.0
2010-06-03 13:25:00,39.84,39.84,39.73,39.77,34100.0,24.2061,24.2061,24.1392,24.1635,34100.0
2010-06-03 13:30:00,39.78,39.8,39.76,39.77,32800.0,24.1696,24.1818,24.1575,24.1635,32800.0
2010-06-03 13:35:00,39.78,39.84,39.74,39.84,27500.0,24.1696,24.2061,24.1453,24.2061,27500.0
2010-06-03 13:40:00,39.84,39.89,39.84,39.88,36200.0,24.2061,24.2364,24.2061,24.2304,36200.0
2010-06-03 13:45:00,39.88,39.91,39.86,39.86,38000.0,24.2304,24.2486,24.2182,24.2182,38000.0
2010-06-03 13:50:00,39.87,39.89,39.83,39.89,50200.0,24.2243,24.2364,24.2,24.2364,50200.0
2010-06-03 13:55:00,39.88,39.93,39.87,39.89,65300.0,24.2304,24.2607,24.2243,24.2364,65300.0
2010-06-03 14:00:00,39.9,39.94,39.87,39.87,47100.0,24.2425,24.2668,24.2243,24.2243,47100.0
2010-06-03 14:05:00,39.88,39.95,39.85,39.94,37200.0,24.2304,24.2729,24.2121,24.2668,37200.0
2010-06-03 14:10:00,39.93,40.01,39.89,39.97,39500.0,24.2607,24.3094,24.2364,24.285,39500.0
2010-06-03 14:15:00,39.97,40.01,39.92,39.98,50400.0,24.285,24.3094,24.2547,24.2911,50400.0
2010-06-03 14:20:00,39.98,40.04,39.94,40.0,46400.0,24.2911,24.3276,24.2668,24.3033,46400.0
2010-06-03 14:25:00,40.01,40.04,39.96,39.96,47700.0,24.3094,24.3276,24.279,24.279,47700.0
2010-06-03 14:30:00,39.94,40.01,39.94,39.97,54900.0,24.2668,24.3094,24.2668,24.285,54900.0
2010-06-03 14:35:00,39.97,40.02,39.96,40.01,82200.0,24.285,24.3154,24.279,24.3094,82200.0
2010-06-03 14:40:00,40.02,40.04,39.99,40.02,70900.0,24.3154,24.3276,24.2972,24.3154,70900.0
2010-06-03 14:45:00,40.02,40.04,39.99,40.0,57500.0,24.3154,24.3276,24.2972,24.3033,57500.0
2010-06-03 14:50:00,39.99,40.06,39.99,40.05,41000.0,24.2972,24.3397,24.2972,24.3337,41000.0
2010-06-03 14:55:00,40.04,40.09,39.99,40.05,46300.0,24.3276,24.358,24.2972,24.3337,46300.0
2010-06-03 15:00:00,40.05,40.16,40.05,40.14,70900.0,24.3337,24.4005,24.3337,24.3883,70900.0
2010-06-03 15:05:00,40.14,40.14,40.06,40.06,79300.0,24.3883,24.3883,24.3397,24.3397,79300.0
2010-06-03 15:10:00,40.05,40.06,39.99,40.04,65600.0,24.3337,24.3397,24.2972,24.3276,65600.0
2010-06-03 15:15:00,40.03,40.03,39.95,39.99,54700.0,24.3215,24.3215,24.2729,24.2972,54700.0
2010-06-03 15:20:00,39.98,40.06,39.96,40.05,71500.0,24.2911,24.3397,24.279,24.3337,71500.0
2010-06-03 15:25:00,40.04,40.23,40.04,40.21,83900.0,24.3276,24.443,24.3276,24.4309,83900.0
2010-06-03 15:30:00,40.21,40.22,40.08,40.1,71300.0,24.4309,24.4369,24.3519,24.364,71300.0
2010-06-03 15:35:00,40.1,40.25,40.09,40.22,154100.0,24.364,24.4552,24.358,24.4369,154100.0
2010-06-03 15:40:00,40.23,40.31,40.22,40.3,140000.0,24.443,24.4916,24.4369,24.4856,140000.0
2010-06-03 15:45:00,40.29,40.3,40.15,40.15,179400.0,24.4795,24.4856,24.3944,24.3944,179400.0
2010-06-03 15:50:00,40.15,40.2,40.1,40.18,180000.0,24.3944,24.4248,24.364,24.4126,180000.0
2010-06-03 15:55:00,40.18,40.29,40.17,40.27,327500.0,24.4126,24.4795,24.4066,24.4673,327500.0
2010-06-04 09:30:00,39.36,39.51,39.27,39.51,77300.0,23.9144,24.0056,23.8597,24.0056,77300.0
2010-06-04 09:35:00,39.54,39.59,39.25,39.37,153400.0,24.0238,24.0542,23.8476,23.9205,153400.0
2010-06-04 09:40:00,39.38,39.47,39.33,39.45,110600.0,23.9266,23.9813,23.8962,23.9691,110600.0
2010-06-04 09:45:00,39.44,39.59,39.35,39.58,190100.0,23.963,24.0542,23.9083,24.0481,190100.0
2010-06-04 09:50:00,39.58,39.59,39.32,39.36,152100.0,24.0481,24.0542,23.8901,23.9144,152100.0
2010-06-04 09:55:00,39.37,39.41,39.27,39.27,104500.0,23.9205,23.9448,23.8597,23.8597,104500.0
2010-06-04 10:00:00,39.27,39.35,39.25,39.34,106500.0,23.8597,23.9083,23.8476,23.9023,106500.0
2010-06-04 10:05:00,39.33,39.41,39.3,39.4,64500.0,23.8962,23.9448,23.878,23.9387,64500.0
2010-06-04 10:10:00,39.4,39.51,39.35,39.51,64800.0,23.9387,24.0056,23.9083,24.0056,64800.0
2010-06-04 10:15:00,39.5,39.57,39.42,39.56,90600.0,23.9995,24.042,23.9509,24.0359,90600.0
2010-06-04 10:20:00,39.56,39.56,39.36,39.43,111200.0,24.0359,24.0359,23.9144,23.957,111200.0
2010-06-04 10:25:00,39.43,39.45,39.35,39.38,68800.0,23.957,23.9691,23.9083,23.9266,68800.0
2010-06-04 10:30:00,39.38,39.49,39.34,39.44,82500.0,23.9266,23.9934,23.9023,23.963,82500.0
2010-06-04 10:35:00,39.43,39.57,39.43,39.54,117800.0,23.957,24.042,23.957,24.0238,117800.0
2010-06-04 10:40:00,39.53,39.59,39.49,39.49,128000.0,24.0177,24.0542,23.9934,23.9934,128000.0
2010-06-04 10:45:00,39.49,39.52,39.43,39.43,53800.0,23.9934,24.0116,23.957,23.957,53800.0
2010-06-04 10:50:00,39.44,39.44,39.31,39.34,73900.0,23.963,23.963,23.884,23.9023,73900.0
2010-06-04 10:55:00,39.35,39.36,39.25,39.27,61000.0,23.9083,23.9144,23.8476,23.8597,61000.0
2010-06-04 11:00:00,39.27,39.31,39.24,39.28,56300.0,23.8597,23.884,23.8415,23.8658,56300.0
2010-06-04 11:05:00,39.28,39.33,39.27,39.27,45000.0,23.8658,23.8962,23.8597,23.8597,45000.0
2010-06-04 11:10:00,39.28,39.3,39.2,39.22,104600.0,23.8658,23.878,23.8172,23.8294,104600.0
2010-06-04 11:15:00,39.2,39.25,39.11,39.11,57400.0,23.8172,23.8476,23.7625,23.7625,57400.0
2010-06-04 11:20:00,39.11,39.17,39.11,39.16,59900.0,23.7625,23.799,23.7625,23.7929,59900.0
2010-06-04 11:25:00,39.16,39.19,39.07,39.12,113100.0,23.7929,23.8111,23.7382,23.7686,113100.0
2010-06-04 11:30:00,39.12,39.27,39.1,39.23,50100.0,23.7686,23.8597,23.7565,23.8354,50100.0
2010-06-04 11:35:00,39.23,39.26,39.16,39.22,97400.0,23.8354,23.8537,23.7929,23.8294,97400.0
2010-06-04 11:40:00,39.21,39.22,39.09,39.16,123100.0,23.8233,23.8294,23.7504,23.7929,123100.0
2010-06-04 11:45:00,39.16,39.26,39.15,39.25,43400.0,23.7929,23.8537,23.7868,23.8476,43400.0
2010-06-04 11:50:00,39.26,39.26,39.15,39.15,27400.0,23.8537,23.8537,23.7868,23.7868,27400.0
2010-06-04 11:55:00,39.16,39.23,39.15,39.16,51000.0,23.7929,23.8354,23.7868,23.7929,51000.0
2010-06-04 12:00:00,39.17,39.17,39.0,39.03,90800.0,23.799,23.799,23.6957,23.7139,90800.0
2010-06-04 12:05:00,39.04,39.04,38.87,38.96,163400.0,23.72,23.72,23.6167,23.6714,163400.0
2010-06-04 12:10:00,38.96,39.06,38.96,39.06,33600.0,23.6714,23.7322,23.6714,23.7322,33600.0
2010-06-04 12:15:00,39.05,39.06,38.99,39.0,50000.0,23.7261,23.7322,23.6896,23.6957,50000.0
2010-06-04 12:20:00,38.99,39.05,38.98,39.03,41400.0,23.6896,23.7261,23.6835,23.7139,41400.0
2010-06-04 12:25:00,39.03,39.06,39.01,39.01,27100.0,23.7139,23.7322,23.7018,23.7018,27100.0
2010-06-04 12:30:00,39.01,39.05,38.89,38.89,57400.0,23.7018,23.7261,23.6289,23.6289,57400.0
2010-06-04 12:35:00,38.9,38.95,38.88,38.89,46400.0,23.6349,23.6653,23.6228,23.6289,46400.0
2010-06-04 12:40:00,38.88,38.89,38.83,38.84,39400.0,23.6228,23.6289,23.5924,23.5985,39400.0
2010-06-04 12:45:00,38.84,38.94,38.83,38.94,24500.0,23.5985,23.6592,23.5924,23.6592,24500.0
2010-06-04 12:50:00,38.93,39.08,38.93,39.08,54900.0,23.6532,23.7443,23.6532,23.7443,54900.0
2010-06-04 12:55:00,39.08,39.08,38.95,38.95,43900.0,23.7443,23.7443,23.6653,23.6653,43900.0
2010-06-04 13:00:00,38.96,39.04,38.91,39.04,56200.0,23.6714,23.72,23.641,23.72,56200.0
2010-06-04 13:05:00,39.04,39.11,39.01,39.1,66300.0,23.72,23.7625,23.7018,23.7565,66300.0
2010-06-04 13:10:00,39.09,39.13,39.0,39.0,50700.0,23.7504,23.7747,23.6957,23.6957,50700.0
2010-06-04 13:15:00,39.0,39.01,38.91,38.96,47900.0,23.6957,23.7018,23.641,23.6714,47900.0
2010-06-04 13:20:00,38.95,38.98,38.91,38.95,40300.0,23.6653,23.6835,23.641,23.6653,40300.0
2010-06-04 13:25:00,38.94,38.95,38.84,38.92,61500.0,23.6592,23.6653,23.5985,23.6471,61500.0
2010-06-04 13:30:00,38.9,38.95,38.87,38.91,53600.0,23.6349,23.6653,23.6167,23.641,53600.0
2010-06-04 13:35:00,38.91,38.96,38.87,38.89,43100.0,23.641,23.6714,23.6167,23.6289,43100.0
2010-06-04 13:40:00,38.87,38.9,38.83,38.9,37000.0,23.6167,23.6349,23.5924,23.6349,37000.0
2010-06-04 13:45:00,38.89,38.97,38.88,38.94,63000.0,23.6289,23.6775,23.6228,23.6592,63000.0
2010-06-04 13:50:00,38.96,38.98,38.79,38.8,60000.0,23.6714,23.6835,23.5681,23.5742,60000.0
2010-06-04 13:55:00,38.79,38.81,38.76,38.78,61100.0,23.5681,23.5803,23.5499,23.562,61100.0
2010-06-04 14:00:00,38.78,38.89,38.78,38.83,68200.0,23.562,23.6289,23.562,23.5924,68200.0
2010-06-04 14:05:00,38.84,38.86,38.72,38.72,54500.0,23.5985,23.6106,23.5256,23.5256,54500.0
2010-06-04 14:10:00,38.72,38.77,38.71,38.76,59800.0,23.5256,23.556,23.5195,23.5499,59800.0
2010-06-04 14:15:00,38.76,38.81,38.73,38.75,47100.0,23.5499,23.5803,23.5316,23.5438,47100.0
2010-06-04 14:20:00,38.76,38.88,38.74,38.83,54800.0,23.5499,23.6228,23.5377,23.5924,54800.0
2010-06-04 14:25:00,38.83,38.84,38.7,38.74,96000.0,23.5924,23.5985,23.5134,23.5377,96000.0
2010-06-04 14:30:00,38.74,38.84,38.72,38.81,66500.0,23.5377,23.5985,23.5256,23.5803,66500.0
2010-06-04 14:35:00,38.8,38.85,38.76,38.8,120900.0,23.5742,23.6046,23.5499,23.5742,120900.0
2010-06-04 14:40:00,38.8,38.87,38.79,38.85,142100.0,23.5742,23.6167,23.5681,23.6046,142100.0
2010-06-04 14:45:00,38.85,38.87,38.71,38.72,186500.0,23.6046,23.6167,23.5195,23.5256,186500.0
2010-06-04 14:50:00,38.72,38.77,38.63,38.76,150300.0,23.5256,23.556,23.4709,23.5499,150300.0
2010-06-04 14:55:00,38.76,38.83,38.74,38.79,167600.0,23.5499,23.5924,23.5377,23.5681,167600.0
2010-06-04 15:00:00,38.79,38.95,38.78,38.94,172600.0,23.5681,23.6653,23.562,23.6592,172600.0
2010-06-04 15:05:00,38.94,39.0,38.88,38.99,296800.0,23.6592,23.6957,23.6228,23.6896,296800.0
2010-06-04 15:10:00,39.0,39.09,38.97,39.06,119500.0,23.6957,23.7504,23.6775,23.7322,119500.0
2010-06-04 15:15:00,39.06,39.14,38.96,39.1,183100.0,23.7322,23.7808,23.6714,23.7565,183100.0
2010-06-04 15:20:00,39.1,39.15,39.0,39.03,211200.0,23.7565,23.7868,23.6957,23.7139,211200.0
2010-06-04 15:25:00,39.04,39.05,38.99,39.03,207000.0,23.72,23.7261,23.6896,23.7139,207000.0
2010-06-04 15:30:00,39.04,39.09,38.96,39.02,144400.0,23.72,23.7504,23.6714,23.7078,144400.0
2010-06-04 15:35:00,39.01,39.09,38.97,39.0,145900.0,23.7018,23.7504,23.6775,23.6957,145900.0
2010-06-04 15:40:00,39.0,39.0,38.7,38.82,412700.0,23.6957,23.6957,23.5134,23.5863,412700.0
2010-06-04 15:45:00,38.82,38.98,38.82,38.96,220700.0,23.5863,23.6835,23.5863,23.6714,220700.0
2010-06-04 15:50:00,38.96,38.98,38.74,38.8,371900.0,23.6714,23.6835,23.5377,23.5742,371900.0
2010-06-04 15:55:00,38.8,38.94,38.8,38.85,382000.0,23.5742,23.6592,23.5742,23.6046,382000.0
2010-06-07 09:30:00,39.04,39.35,39.04,39.14,132100.0,23.72,23.9083,23.72,23.7808,132100.0
2010-06-07 09:35:00,39.16,39.25,39.03,39.06,104300.0,23.7929,23.8476,23.7139,23.7322,104300.0
2010-06-07 09:40:00,39.06,39.09,38.82,38.84,76100.0,23.7322,23.7504,23.5863,23.5985,76100.0
2010-06-07 09:45:00,38.81,39.2,38.79,39.18,138800.0,23.5803,23.8172,23.5681,23.8051,138800.0
2010-06-07 09:50:00,39.18,39.64,39.15,39.48,241100.0,23.8051,24.0845,23.7868,23.9873,241100.0
2010-06-07 09:55:00,39.49,39.6,39.49,39.49,40800.0,23.9934,24.0602,23.9934,23.9934,40800.0
2010-06-07 10:00:00,39.5,39.66,39.45,39.65,91200.0,23.9995,24.0967,23.9691,24.0906,91200.0
2010-06-07 10:05:00,39.65,39.79,39.64,39.73,100400.0,24.0906,24.1757,24.0845,24.1392,100400.0
2010-06-07 10:10:00,39.72,39.76,39.66,39.67,57000.0,24.1332,24.1575,24.0967,24.1028,57000.0
2010-06-07 10:15:00,39.68,39.7,39.56,39.57,84800.0,24.1089,24.121,24.0359,24.042,84800.0
2010-06-07 10:20:00,39.57,39.59,39.46,39.54,80000.0,24.042,24.0542,23.9752,24.0238,80000.0
2010-06-07 10:25:00,39.53,39.56,39.46,39.5,87600.0,24.0177,24.0359,23.9752,23.9995,87600.0
2010-06-07 10:30:00,39.5,39.51,39.31,39.31,116300.0,23.9995,24.0056,23.884,23.884,116300.0
2010-06-07 10:35:00,39.31,39.34,39.17,39.2,83800.0,23.884,23.9023,23.799,23.8172,83800.0
2010-06-07 10:40:00,39.21,39.24,39.08,39.1,117800.0,23.8233,23.8415,23.7443,23.7565,117800.0
2010-06-07 10:45:00,39.09,39.11,38.96,38.99,109600.0,23.7504,23.7625,23.6714,23.6896,109600.0
2010-06-07 10:50:00,38.98,39.05,38.87,38.96,60000.0,23.6835,23.7261,23.6167,23.6714,60000.0
2010-06-07 10:55:00,38.95,38.95,38.75,38.75,66600.0,23.6653,23.6653,23.5438,23.5438,66600.0
2010-06-07 11:00:00,38.75,38.85,38.72,38.84,90900.0,23.5438,23.6046,23.5256,23.5985,90900.0
2010-06-07 11:05:00,38.84,38.86,38.77,38.81,78700.0,23.5985,23.6106,23.556,23.5803,78700.0
2010-06-07 11:10:00,38.81,38.83,38.57,38.58,87200.0,23.5803,23.5924,23.4344,23.4405,87200.0
2010-06-07 11:15:00,38.58,38.65,38.52,38.57,94700.0,23.4405,23.483,23.4041,23.4344,94700.0
2010-06-07 11:20:00,38.59,38.69,38.56,38.61,83700.0,23.4466,23.5073,23.4284,23.4587,83700.0
2010-06-07 11:25:00,38.62,38.77,38.61,38.72,50400.0,23.4648,23.556,23.4587,23.5256,50400.0
2010-06-07 11:30:00,38.71,38.76,38.66,38.74,43500.0,23.5195,23.5499,23.4891,23.5377,43500.0
2010-06-07 11:35:00,38.74,38.76,38.67,38.68,102000.0,23.5377,23.5499,23.4952,23.5013,102000.0
2010-06-07 11:40:00,38.68,38.78,38.68,38.73,74500.0,23.5013,23.562,23.5013,23.5316,74500.0
2010-06-07 11:45:00,38.73,38.73,38.64,38.68,135600.0,23.5316,23.5316,23.477,23.5013,135600.0
2010-06-07 11:50:00,38.68,38.71,38.63,38.63,132700.0,23.5013,23.5195,23.4709,23.4709,132700.0
2010-06-07 11:55:00,38.63,38.67,38.56,38.66,94100.0,23.4709,23.4952,23.4284,23.4891,94100.0
2010-06-07 12:00:00,38.66,38.74,38.61,38.72,204300.0,23.4891,23.5377,23.4587,23.5256,204300.0
2010-06-07 12:05:00,38.71,38.73,38.64,38.68,65400.0,23.5195,23.5316,23.477,23.5013,65400.0
2010-06-07 12:10:00,38.67,38.72,38.67,38.7,88700.0,23.4952,23.5256,23.4952,23.5134,88700.0
2010-06-07 12:15:00,38.7,38.72,38.61,38.67,69900.0,23.5134,23.5256,23.4587,23.4952,69900.0
2010-06-07 12:20:00,38.67,38.7,38.64,38.67,45400.0,23.4952,23.5134,23.477,23.4952,45400.0
2010-06-07 12:25:00,38.66,38.67,38.6,38.61,13300.0,23.4891,23.4952,23.4527,23.4587,13300.0
2010-06-07 12:30:00,38.6,38.65,38.59,38.65,22600.0,23.4527,23.483,23.4466,23.483,22600.0
2010-06-07 12:35:00,38.65,38.69,38.62,38.65,24700.0,23.483,23.5073,23.4648,23.483,24700.0
2010-06-07 12:40:00,38.64,38.72,38.63,38.67,40800.0,23.477,23.5256,23.4709,23.4952,40800.0
2010-06-07 12:45:00,38.67,38.69,38.62,38.65,46200.0,23.4952,23.5073,23.4648,23.483,46200.0
2010-06-07 12:50:00,38.65,38.73,38.65,38.7,46900.0,23.483,23.5316,23.483,23.5134,46900.0
2010-06-07 12:55:00,38.7,38.7,38.65,38.66,67700.0,23.5134,23.5134,23.483,23.4891,67700.0
2010-06-07 13:00:00,38.66,38.67,38.55,38.59,40700.0,23.4891,23.4952,23.4223,23.4466,40700.0
2010-06-07 13:05:00,38.59,38.63,38.56,38.62,34900.0,23.4466,23.4709,23.4284,23.4648,34900.0
2010-06-07 13:10:00,38.62,38.62,38.55,38.57,24000.0,23.4648,23.4648,23.4223,23.4344,24000.0
2010-06-07 13:15:00,38.56,38.68,38.56,38.64,48600.0,23.4284,23.5013,23.4284,23.477,48600.0
2010-06-07 13:20:00,38.65,38.7,38.64,38.66,69300.0,23.483,23.5134,23.477,23.4891,69300.0
2010-06-07 13:25:00,38.66,38.7,38.65,38.69,24000.0,23.4891,23.5134,23.483,23.5073,24000.0
2010-06-07 13:30:00,38.69,38.72,38.64,38.66,55600.0,23.5073,23.5256,23.477,23.4891,55600.0
2010-06-07 13:35:00,38.66,38.71,38.59,38.61,79000.0,23.4891,23.5195,23.4466,23.4587,79000.0
2010-06-07 13:40:00,38.61,38.65,38.54,38.54,33100.0,23.4587,23.483,23.4162,23.4162,33100.0
2010-06-07 13:45:00,38.54,38.62,38.44,38.47,49000.0,23.4162,23.4648,23.3554,23.3737,49000.0
2010-06-07 13:50:00,38.48,38.49,38.35,38.38,132900.0,23.3798,23.3858,23.3008,23.319,132900.0
2010-06-07 13:55:00,38.38,38.41,38.34,38.41,58400.0,23.319,23.3372,23.2947,23.3372,58400.0
2010-06-07 14:00:00,38.41,38.52,38.37,38.51,67700.0,23.3372,23.4041,23.3129,23.398,67700.0
2010-06-07 14:05:00,38.51,38.52,38.41,38.45,86700.0,23.398,23.4041,23.3372,23.3615,86700.0
2010-06-07 14:10:00,38.45,38.5,38.42,38.42,61700.0,23.3615,23.3919,23.3433,23.3433,61700.0
2010-06-07 14:15:00,38.43,38.45,38.35,38.39,64300.0,23.3494,23.3615,23.3008,23.3251,64300.0
2010-06-07 14:20:00,38.4,38.45,38.37,38.4,66600.0,23.3311,23.3615,23.3129,23.3311,66600.0
2010-06-07 14:25:00,38.4,38.49,38.39,38.48,43600.0,23.3311,23.3858,23.3251,23.3798,43600.0
2010-06-07 14:30:00,38.48,38.52,38.4,38.4,59700.0,23.3798,23.4041,23.3311,23.3311,59700.0
2010-06-07 14:35:00,38.39,38.42,38.32,38.33,106600.0,23.3251,23.3433,23.2825,23.2886,106600.0
2010-06-07 14:40:00,38.33,38.35,38.28,38.3,71600.0,23.2886,23.3008,23.2582,23.2704,71600.0
2010-06-07 14:45:00,38.3,38.31,38.21,38.24,159200.0,23.2704,23.2765,23.2157,23.2339,159200.0
2010-06-07 14:50:00,38.24,38.31,38.23,38.27,191800.0,23.2339,23.2765,23.2279,23.2522,191800.0
2010-06-07 14:55:00,38.27,38.33,38.23,38.29,63200.0,23.2522,23.2886,23.2279,23.2643,63200.0
2010-06-07 15:00:00,38.29,38.37,38.26,38.29,101100.0,23.2643,23.3129,23.2461,23.2643,101100.0
2010-06-07 15:05:00,38.3,38.44,38.3,38.38,93600.0,23.2704,23.3554,23.2704,23.319,93600.0
2010-06-07 15:10:00,38.39,38.41,38.22,38.28,84300.0,23.3251,23.3372,23.2218,23.2582,84300.0
2010-06-07 15:15:00,38.28,38.3,38.09,38.12,151400.0,23.2582,23.2704,23.1428,23.161,151400.0
2010-06-07 15:20:00,38.12,38.14,38.04,38.08,186200.0,23.161,23.1732,23.1124,23.1367,186200.0
2010-06-07 15:25:00,38.08,38.11,37.98,37.98,170200.0,23.1367,23.1549,23.076,23.076,170200.0
2010-06-07 15:30:00,37.98,38.02,37.95,37.98,253000.0,23.076,23.1003,23.0577,23.076,253000.0
2010-06-07 15:35:00,37.99,38.09,37.98,38.05,173800.0,23.082,23.1428,23.076,23.1185,173800.0
2010-06-07 15:40:00,38.05,38.07,37.85,37.92,224900.0,23.1185,23.1306,22.997,23.0395,224900.0
2010-06-07 15:45:00,37.92,37.97,37.88,37.94,258300.0,23.0395,23.0699,23.0152,23.0517,258300.0
2010-06-07 15:50:00,37.94,38.0,37.91,37.96,239700.0,23.0517,23.0881,23.0334,23.0638,239700.0
2010-06-07 15:55:00,37.96,38.03,37.81,37.85,606300.0,23.0638,23.1063,22.9727,22.997,606300.0
2010-06-08 09:30:00,37.9,38.08,37.62,38.08,91200.0,23.0274,23.1367,22.8572,23.1367,91200.0
2010-06-08 09:35:00,38.1,38.26,37.89,38.1,195300.0,23.1489,23.2461,23.0213,23.1489,195300.0
2010-06-08 09:40:00,38.11,38.25,38.02,38.12,127700.0,23.1549,23.24,23.1003,23.161,127700.0
2010-06-08 09:45:00,38.11,38.14,37.97,38.05,70900.0,23.1549,23.1732,23.0699,23.1185,70900.0
2010-06-08 09:50:00,38.04,38.07,37.75,37.96,119800.0,23.1124,23.1306,22.9362,23.0638,119800.0
2010-06-08 09:55:00,37.96,38.01,37.61,37.69,142500.0,23.0638,23.0942,22.8512,22.8998,142500.0
2010-06-08 10:00:00,37.69,37.76,37.63,37.76,143200.0,22.8998,22.9423,22.8633,22.9423,143200.0
2010-06-08 10:05:00,37.75,37.88,37.72,37.88,103400.0,22.9362,23.0152,22.918,23.0152,103400.0
2010-06-08 10:10:00,37.88,37.9,37.77,37.84,111600.0,23.0152,23.0274,22.9484,22.9909,111600.0
2010-06-08 10:15:00,37.83,37.83,37.65,37.67,136300.0,22.9848,22.9848,22.8755,22.8876,136300.0
2010-06-08 10:20:00,37.67,37.72,37.61,37.62,100600.0,22.8876,22.918,22.8512,22.8572,100600.0
2010-06-08 10:25:00,37.61,37.67,37.54,37.65,131800.0,22.8512,22.8876,22.8086,22.8755,131800.0
2010-06-08 10:30:00,37.66,37.8,37.63,37.71,92200.0,22.8815,22.9666,22.8633,22.9119,92200.0
2010-06-08 10:35:00,37.71,37.85,37.7,37.78,139200.0,22.9119,22.997,22.9058,22.9544,139200.0
2010-06-08 10:40:00,37.76,37.77,37.5,37.52,181100.0,22.9423,22.9484,22.7843,22.7965,181100.0
2010-06-08 10:45:00,37.52,37.56,37.39,37.55,136100.0,22.7965,22.8208,22.7175,22.8147,136100.0
2010-06-08 10:50:00,37.55,37.71,37.48,37.65,98600.0,22.8147,22.9119,22.7722,22.8755,98600.0
2010-06-08 10:55:00,37.65,37.79,37.65,37.72,126500.0,22.8755,22.9605,22.8755,22.918,126500.0
2010-06-08 11:00:00,37.72,37.79,37.67,37.73,85600.0,22.918,22.9605,22.8876,22.9241,85600.0
2010-06-08 11:05:00,37.74,37.77,37.56,37.63,86900.0,22.9301,22.9484,22.8208,22.8633,86900.0
2010-06-08 11:10:00,37.64,37.68,37.42,37.54,194800.0,22.8694,22.8937,22.7357,22.8086,194800.0
2010-06-08 11:15:00,37.54,37.73,37.51,37.73,111000.0,22.8086,22.9241,22.7904,22.9241,111000.0
2010-06-08 11:20:00,37.73,38.05,37.73,37.99,155100.0,22.9241,23.1185,22.9241,23.082,155100.0
2010-06-08 11:25:00,37.99,38.02,37.82,37.85,110600.0,23.082,23.1003,22.9787,22.997,110600.0
2010-06-08 11:30:00,37.85,38.03,37.82,37.98,192900.0,22.997,23.1063,22.9787,23.076,192900.0
2010-06-08 11:35:00,37.98,38.09,37.92,38.04,145300.0,23.076,23.1428,23.0395,23.1124,145300.0
2010-06-08 11:40:00,38.05,38.07,37.97,38.0,72000.0,23.1185,23.1306,23.0699,23.0881,72000.0
2010-06-08 11:45:00,38.0,38.18,37.98,38.17,53700.0,23.0881,23.1975,23.076,23.1914,53700.0
2010-06-08 11:50:00,38.16,38.25,38.12,38.22,115000.0,23.1853,23.24,23.161,23.2218,115000.0
2010-06-08 11:55:00,38.21,38.32,38.18,38.2,95400.0,23.2157,23.2825,23.1975,23.2096,95400.0
2010-06-08 12:00:00,38.2,38.29,38.19,38.21,95800.0,23.2096,23.2643,23.2036,23.2157,95800.0
2010-06-08 12:05:00,38.21,38.25,38.11,38.14,70300.0,23.2157,23.24,23.1549,23.1732,70300.0
2010-06-08 12:10:00,38.14,38.19,38.11,38.15,82800.0,23.1732,23.2036,23.1549,23.1793,82800.0
2010-06-08 12:15:00,38.14,38.23,38.06,38.22,88500.0,23.1732,23.2279,23.1246,23.2218,88500.0
2010-06-08 12:20:00,38.22,38.32,38.18,38.22,116800.0,23.2218,23.2825,23.1975,23.2218,116800.0
2010-06-08 12:25:00,38.21,38.21,38.13,38.19,42900.0,23.2157,23.2157,23.1671,23.2036,42900.0
2010-06-08 12:30:00,38.18,38.21,38.14,38.19,37500.0,23.1975,23.2157,23.1732,23.2036,37500.0
2010-06-08 12:35:00,38.17,38.26,38.16,38.26,47900.0,23.1914,23.2461,23.1853,23.2461,47900.0
2010-06-08 12:40:00,38.26,38.42,38.26,38.34,112600.0,23.2461,23.3433,23.2461,23.2947,112600.0
2010-06-08 12:45:00,38.35,38.35,38.24,38.27,55700.0,23.3008,23.3008,23.2339,23.2522,55700.0
2010-06-08 12:50:00,38.27,38.43,38.27,38.4,47800.0,23.2522,23.3494,23.2522,23.3311,47800.0
2010-06-08 12:55:00,38.4,38.58,38.39,38.57,105600.0,23.3311,23.4405,23.3251,23.4344,105600.0
2010-06-08 13:00:00,38.56,38.63,38.54,38.54,111700.0,23.4284,23.4709,23.4162,23.4162,111700.0
2010-06-08 13:05:00,38.53,38.56,38.45,38.49,77100.0,23.4101,23.4284,23.3615,23.3858,77100.0
2010-06-08 13:10:00,38.49,38.49,38.38,38.38,74700.0,23.3858,23.3858,23.319,23.319,74700.0
2010-06-08 13:15:00,38.38,38.4,38.35,38.38,55200.0,23.319,23.3311,23.3008,23.319,55200.0
2010-06-08 13:20:00,38.39,38.4,38.32,38.35,43300.0,23.3251,23.3311,23.2825,23.3008,43300.0
2010-06-08 13:25:00,38.35,38.41,38.32,38.36,33900.0,23.3008,23.3372,23.2825,23.3068,33900.0
2010-06-08 13:30:00,38.36,38.4,38.17,38.17,73700.0,23.3068,23.3311,23.1914,23.1914,73700.0
2010-06-08 13:35:00,38.18,38.18,38.1,38.17,68900.0,23.1975,23.1975,23.1489,23.1914,68900.0
2010-06-08 13:40:00,38.18,38.18,38.08,38.12,46300.0,23.1975,23.1975,23.1367,23.161,46300.0
2010-06-08 13:45:00,38.12,38.12,37.97,37.99,43800.0,23.161,23.161,23.0699,23.082,43800.0
2010-06-08 13:50:00,37.99,38.07,37.95,38.03,58600.0,23.082,23.1306,23.0577,23.1063,58600.0
2010-06-08 13:55:00,38.02,38.13,37.97,38.13,44800.0,23.1003,23.1671,23.0699,23.1671,44800.0
2010-06-08 14:00:00,38.13,38.33,38.13,38.27,116000.0,23.1671,23.2886,23.1671,23.2522,116000.0
2010-06-08 14:05:00,38.26,38.27,38.18,38.2,36000.0,23.2461,23.2522,23.1975,23.2096,36000.0
2010-06-08 14:10:00,38.19,38.23,38.15,38.22,72900.0,23.2036,23.2279,23.1793,23.2218,72900.0
2010-06-08 14:15:00,38.22,38.32,38.14,38.32,67500.0,23.2218,23.2825,23.1732,23.2825,67500.0
2010-06-08 14:20:00,38.33,38.49,38.32,38.49,92600.0,23.2886,23.3858,23.2825,23.3858,92600.0
2010-06-08 14:25:00,38.49,38.53,38.43,38.43,61800.0,23.3858,23.4101,23.3494,23.3494,61800.0
2010-06-08 14:30:00,38.44,38.57,38.4,38.52,59400.0,23.3554,23.4344,23.3311,23.4041,59400.0
2010-06-08 14:35:00,38.53,38.58,38.47,38.48,70600.0,23.4101,23.4405,23.3737,23.3798,70600.0
2010-06-08 14:40:00,38.46,38.55,38.43,38.52,66800.0,23.3676,23.4223,23.3494,23.4041,66800.0
2010-06-08 14:45:00,38.51,38.54,38.46,38.5,50500.0,23.398,23.4162,23.3676,23.3919,50500.0
2010-06-08 14:50:00,38.51,38.51,38.36,38.36,82600.0,23.398,23.398,23.3068,23.3068,82600.0
2010-06-08 14:55:00,38.36,38.44,38.34,38.34,74100.0,23.3068,23.3554,23.2947,23.2947,74100.0
2010-06-08 15:00:00,38.34,38.41,38.28,38.38,82200.0,23.2947,23.3372,23.2582,23.319,82200.0
2010-06-08 15:05:00,38.38,38.45,38.33,38.42,60600.0,23.319,23.3615,23.2886,23.3433,60600.0
2010-06-08 15:10:00,38.41,38.44,38.3,38.34,69000.0,23.3372,23.3554,23.2704,23.2947,69000.0
2010-06-08 15:15:00,38.34,38.36,38.24,38.29,73400.0,23.2947,23.3068,23.2339,23.2643,73400.0
2010-06-08 15:20:00,38.3,38.42,38.29,38.38,76300.0,23.2704,23.3433,23.2643,23.319,76300.0
2010-06-08 15:25:00,38.39,38.58,38.38,38.58,122300.0,23.3251,23.4405,23.319,23.4405,122300.0
2010-06-08 15:30:00,38.56,38.68,38.52,38.54,128300.0,23.4284,23.5013,23.4041,23.4162,128300.0
2010-06-08 15:35:00,38.55,38.72,38.51,38.72,178100.0,23.4223,23.5256,23.398,23.5256,178100.0
2010-06-08 15:40:00,38.73,38.73,38.61,38.72,244500.0,23.5316,23.5316,23.4587,23.5256,244500.0
2010-06-08 15:45:00,38.72,38.72,38.61,38.63,260500.0,23.5256,23.5256,23.4587,23.4709,260500.0
2010-06-08 15:50:00,38.63,38.8,38.63,38.7,159200.0,23.4709,23.5742,23.4709,23.5134,159200.0
2010-06-08 15:55:00,38.7,38.74,38.59,38.73,462900.0,23.5134,23.5377,23.4466,23.5316,462900.0
2010-06-09 09:30:00,38.96,39.65,38.96,39.59,233900.0,23.6714,24.0906,23.6714,24.0542,233900.0
2010-06-09 09:35:00,39.6,39.6,39.23,39.38,200200.0,24.0602,24.0602,23.8354,23.9266,200200.0
2010-06-09 09:40:00,39.37,39.53,39.35,39.52,90400.0,23.9205,24.0177,23.9083,24.0116,90400.0
2010-06-09 09:45:00,39.51,39.57,39.39,39.5,115400.0,24.0056,24.042,23.9327,23.9995,115400.0
2010-06-09 09:50:00,39.49,39.5,39.35,39.43,118600.0,23.9934,23.9995,23.9083,23.957,118600.0
2010-06-09 09:55:00,39.44,39.56,39.42,39.53,181300.0,23.963,24.0359,23.9509,24.0177,181300.0
2010-06-09 10:00:00,39.53,39.61,39.5,39.52,117100.0,24.0177,24.0663,23.9995,24.0116,117100.0
2010-06-09 10:05:00,39.51,39.54,39.28,39.31,86100.0,24.0056,24.0238,23.8658,23.884,86100.0
2010-06-09 10:10:00,39.31,39.35,39.16,39.17,180100.0,23.884,23.9083,23.7929,23.799,180100.0
2010-06-09 10:15:00,39.18,39.37,39.16,39.35,171400.0,23.8051,23.9205,23.7929,23.9083,171400.0
2010-06-09 10:20:00,39.35,39.46,39.35,39.4,60200.0,23.9083,23.9752,23.9083,23.9387,60200.0
2010-06-09 10:25:00,39.41,39.47,39.38,39.42,46000.0,23.9448,23.9813,23.9266,23.9509,46000.0
2010-06-09 10:30:00,39.41,39.48,39.3,39.34,76500.0,23.9448,23.9873,23.878,23.9023,76500.0
2010-06-09 10:35:00,39.33,39.34,39.2,39.23,73400.0,23.8962,23.9023,23.8172,23.8354,73400.0
2010-06-09 10:40:00,39.21,39.24,39.13,39.23,49900.0,23.8233,23.8415,23.7747,23.8354,49900.0
2010-06-09 10:45:00,39.23,39.38,39.23,39.37,49500.0,23.8354,23.9266,23.8354,23.9205,49500.0
2010-06-09 10:50:00,39.37,39.4,39.33,39.37,35400.0,23.9205,23.9387,23.8962,23.9205,35400.0
2010-06-09 10:55:00,39.36,39.43,39.32,39.43,30800.0,23.9144,23.957,23.8901,23.957,30800.0
2010-06-09 11:00:00,39.44,39.59,39.44,39.58,68300.0,23.963,24.0542,23.963,24.0481,68300.0
2010-06-09 11:05:00,39.56,39.7,39.56,39.65,82000.0,24.0359,24.121,24.0359,24.0906,82000.0
2010-06-09 11:10:00,39.66,39.69,39.57,39.65,56300.0,24.0967,24.1149,24.042,24.0906,56300.0
2010-06-09 11:15:00,39.66,39.7,39.61,39.62,43100.0,24.0967,24.121,24.0663,24.0724,43100.0
2010-06-09 11:20:00,39.61,39.72,39.6,39.69,45700.0,24.0663,24.1332,24.0602,24.1149,45700.0
2010-06-09 11:25:00,39.7,39.83,39.67,39.8,120600.0,24.121,24.2,24.1028,24.1818,120600.0
2010-06-09 11:30:00,39.8,39.8,39.71,39.72,56400.0,24.1818,24.1818,24.1271,24.1332,56400.0
2010-06-09 11:35:00,39.72,39.77,39.67,39.7,47200.0,24.1332,24.1635,24.1028,24.121,47200.0
2010-06-09 11:40:00,39.71,39.81,39.7,39.75,38600.0,24.1271,24.1878,24.121,24.1514,38600.0
2010-06-09 11:45:00,39.75,39.77,39.67,39.7,30100.0,24.1514,24.1635,24.1028,24.121,30100.0
2010-06-09 11:50:00,39.71,39.71,39.66,39.67,29000.0,24.1271,24.1271,24.0967,24.1028,29000.0
2010-06-09 11:55:00,39.67,39.7,39.63,39.64,45800.0,24.1028,24.121,24.0785,24.0845,45800.0
2010-06-09 12:00:00,39.64,39.7,39.64,39.69,29200.0,24.0845,24.121,24.0845,24.1149,29200.0
2010-06-09 12:05:00,39.69,39.7,39.66,39.68,41700.0,24.1149,24.121,24.0967,24.1089,41700.0
2010-06-09 12:10:00,39.68,39.71,39.67,39.67,19400.0,24.1089,24.1271,24.1028,24.1028,19400.0
2010-06-09 12:15:00,39.67,39.71,39.66,39.71,25200.0,24.1028,24.1271,24.0967,24.1271,25200.0
2010-06-09 12:20:00,39.7,39.75,39.69,39.72,29600.0,24.121,24.1514,24.1149,24.1332,29600.0
2010-06-09 12:25:00,39.71,39.82,39.71,39.77,44300.0,24.1271,24.1939,24.1271,24.1635,44300.0
2010-06-09 12:30:00,39.77,39.8,39.75,39.77,40700.0,24.1635,24.1818,24.1514,24.1635,40700.0
2010-06-09 12:35:00,39.76,39.76,39.69,39.73,52100.0,24.1575,24.1575,24.1149,24.1392,52100.0
2010-06-09 12:40:00,39.73,39.78,39.7,39.7,41000.0,24.1392,24.1696,24.121,24.121,41000.0
2010-06-09 12:45:00,39.71,39.79,39.69,39.79,32700.0,24.1271,24.1757,24.1149,24.1757,32700.0
2010-06-09 12:50:00,39.79,39.79,39.75,39.78,41100.0,24.1757,24.1757,24.1514,24.1696,41100.0
2010-06-09 12:55:00,39.78,39.78,39.66,39.66,20500.0,24.1696,24.1696,24.0967,24.0967,20500.0
2010-06-09 13:00:00,39.67,39.68,39.61,39.65,31300.0,24.1028,24.1089,24.0663,24.0906,31300.0
2010-06-09 13:05:00,39.65,39.69,39.63,39.63,54100.0,24.0906,24.1149,24.0785,24.0785,54100.0
2010-06-09 13:10:00,39.64,39.69,39.63,39.67,26200.0,24.0845,24.1149,24.0785,24.1028,26200.0
2010-06-09 13:15:00,39.66,39.76,39.63,39.75,33800.0,24.0967,24.1575,24.0785,24.1514,33800.0
2010-06-09 13:20:00,39.75,39.76,39.66,39.7,38800.0,24.1514,24.1575,24.0967,24.121,38800.0
2010-06-09 13:25:00,39.7,39.75,39.65,39.65,31600.0,24.121,24.1514,24.0906,24.0906,31600.0
2010-06-09 13:30:00,39.65,39.7,39.6,39.62,45600.0,24.0906,24.121,24.0602,24.0724,45600.0
2010-06-09 13:35:00,39.61,39.66,39.58,39.58,33300.0,24.0663,24.0967,24.0481,24.0481,33300.0
2010-06-09 13:40:00,39.57,39.62,39.55,39.58,47800.0,24.042,24.0724,24.0299,24.0481,47800.0
2010-06-09 13:45:00,39.58,39.62,39.53,39.56,56400.0,24.0481,24.0724,24.0177,24.0359,56400.0
2010-06-09 13:50:00,39.56,39.64,39.55,39.64,37600.0,24.0359,24.0845,24.0299,24.0845,37600.0
2010-06-09 13:55:00,39.65,39.67,39.57,39.67,60300.0,24.0906,24.1028,24.042,24.1028,60300.0
2010-06-09 14:00:00,39.68,39.69,39.55,39.59,121900.0,24.1089,24.1149,24.0299,24.0542,121900.0
2010-06-09 14:05:00,39.59,39.6,39.45,39.49,76700.0,24.0542,24.0602,23.9691,23.9934,76700.0
2010-06-09 14:10:00,39.49,39.68,39.47,39.68,121100.0,23.9934,24.1089,23.9813,24.1089,121100.0
2010-06-09 14:15:00,39.68,39.7,39.59,39.67,57900.0,24.1089,24.121,24.0542,24.1028,57900.0
2010-06-09 14:20:00,39.67,39.67,39.54,39.6,49600.0,24.1028,24.1028,24.0238,24.0602,49600.0
2010-06-09 14:25:00,39.59,39.71,39.57,39.7,82700.0,24.0542,24.1271,24.042,24.121,82700.0
2010-06-09 14:30:00,39.7,39.76,39.67,39.67,51400.0,24.121,24.1575,24.1028,24.1028,51400.0
2010-06-09 14:35:00,39.67,39.75,39.66,39.7,58200.0,24.1028,24.1514,24.0967,24.121,58200.0
2010-06-09 14:40:00,39.7,39.7,39.57,39.59,30900.0,24.121,24.121,24.042,24.0542,30900.0
2010-06-09 14:45:00,39.6,39.64,39.49,39.53,59600.0,24.0602,24.0845,23.9934,24.0177,59600.0
2010-06-09 14:50:00,39.53,39.55,39.42,39.42,43900.0,24.0177,24.0299,23.9509,23.9509,43900.0
2010-06-09 14:55:00,39.42,39.45,39.25,39.25,43300.0,23.9509,23.9691,23.8476,23.8476,43300.0
2010-06-09 15:00:00,39.25,39.38,39.21,39.34,69800.0,23.8476,23.9266,23.8233,23.9023,69800.0
2010-06-09 15:05:00,39.33,39.4,39.32,39.37,53100.0,23.8962,23.9387,23.8901,23.9205,53100.0
2010-06-09 15:10:00,39.37,39.38,39.19,39.25,62300.0,23.9205,23.9266,23.8111,23.8476,62300.0
2010-06-09 15:15:00,39.25,39.27,39.0,39.06,93200.0,23.8476,23.8597,23.6957,23.7322,93200.0
2010-06-09 15:20:00,39.05,39.12,38.98,39.11,90100.0,23.7261,23.7686,23.6835,23.7625,90100.0
2010-06-09 15:25:00,39.12,39.24,39.11,39.17,115600.0,23.7686,23.8415,23.7625,23.799,115600.0
2010-06-09 15:30:00,39.18,39.23,39.08,39.08,136400.0,23.8051,23.8354,23.7443,23.7443,136400.0
2010-06-09 15:35:00,39.08,39.14,38.93,38.95,184100.0,23.7443,23.7808,23.6532,23.6653,184100.0
2010-06-09 15:40:00,38.95,39.04,38.91,38.96,118800.0,23.6653,23.72,23.641,23.6714,118800.0
2010-06-09 15:45:00,38.97,38.99,38.82,38.88,196400.0,23.6775,23.6896,23.5863,23.6228,196400.0
2010-06-09 15:50:00,38.89,38.95,38.82,38.91,259600.0,23.6289,23.6653,23.5863,23.641,259600.0
2010-06-09 15:55:00,38.91,39.05,38.89,39.04,291800.0,23.641,23.7261,23.6289,23.72,291800.0
2010-06-10 09:30:00,39.74,39.98,39.63,39.94,153300.0,24.1453,24.2911,24.0785,24.2668,153300.0
2010-06-10 09:35:00,39.93,40.0,39.78,39.83,148100.0,24.2607,24.3033,24.1696,24.2,148100.0
2010-06-10 09:40:00,39.82,39.88,39.61,39.64,149000.0,24.1939,24.2304,24.0663,24.0845,149000.0
2010-06-10 09:45:00,39.65,39.9,39.63,39.86,67300.0,24.0906,24.2425,24.0785,24.2182,67300.0
2010-06-10 09:50:00,39.87,40.28,39.87,40.1,183400.0,24.2243,24.4734,24.2243,24.364,183400.0
2010-06-10 09:55:00,40.1,40.16,40.01,40.12,96700.0,24.364,24.4005,24.3094,24.3762,96700.0
2010-06-10 10:00:00,40.11,40.23,40.08,40.12,64700.0,24.3701,24.443,24.3519,24.3762,64700.0
2010-06-10 10:05:00,40.13,40.17,40.01,40.08,76200.0,24.3823,24.4066,24.3094,24.3519,76200.0
2010-06-10 10:10:00,40.08,40.09,40.01,40.09,72000.0,24.3519,24.358,24.3094,24.358,72000.0
2010-06-10 10:15:00,40.09,40.14,40.01,40.01,72600.0,24.358,24.3883,24.3094,24.3094,72600.0
2010-06-10 10:20:00,40.01,40.01,39.82,39.89,94600.0,24.3094,24.3094,24.1939,24.2364,94600.0
2010-06-10 10:25:00,39.89,39.94,39.78,39.92,81600.0,24.2364,24.2668,24.1696,24.2547,81600.0
2010-06-10 10:30:00,39.92,40.01,39.9,39.96,60600.0,24.2547,24.3094,24.2425,24.279,60600.0
2010-06-10 10:35:00,39.97,40.0,39.91,39.98,101000.0,24.285,24.3033,24.2486,24.2911,101000.0
2010-06-10 10:40:00,39.98,40.04,39.96,40.04,90900.0,24.2911,24.3276,24.279,24.3276,90900.0
2010-06-10 10:45:00,40.04,40.1,39.99,40.1,76700.0,24.3276,24.364,24.2972,24.364,76700.0
2010-06-10 10:50:00,40.1,40.12,40.03,40.09,79800.0,24.364,24.3762,24.3215,24.358,79800.0
2010-06-10 10:55:00,40.08,40.1,40.0,40.04,84200.0,24.3519,24.364,24.3033,24.3276,84200.0
2010-06-10 11:00:00,40.03,40.14,40.03,40.14,50800.0,24.3215,24.3883,24.3215,24.3883,50800.0
2010-06-10 11:05:00,40.14,40.21,40.14,40.2,69100.0,24.3883,24.4309,24.3883,24.4248,69100.0
2010-06-10 11:10:00,40.2,40.25,40.19,40.21,39600.0,24.4248,24.4552,24.4187,24.4309,39600.0
2010-06-10 11:15:00,40.22,40.28,40.21,40.26,36800.0,24.4369,24.4734,24.4309,24.4612,36800.0
2010-06-10 11:20:00,40.23,40.32,40.22,40.3,54800.0,24.443,24.4977,24.4369,24.4856,54800.0
2010-06-10 11:25:00,40.3,40.33,40.22,40.24,54800.0,24.4856,24.5038,24.4369,24.4491,54800.0
2010-06-10 11:30:00,40.23,40.25,40.17,40.17,43600.0,24.443,24.4552,24.4066,24.4066,43600.0
2010-06-10 11:35:00,40.17,40.19,40.1,40.19,40000.0,24.4066,24.4187,24.364,24.4187,40000.0
2010-06-10 11:40:00,40.19,40.19,40.02,40.06,38800.0,24.4187,24.4187,24.3154,24.3397,38800.0
2010-06-10 11:45:00,40.06,40.07,40.0,40.03,47700.0,24.3397,24.3458,24.3033,24.3215,47700.0
2010-06-10 11:50:00,40.03,40.09,40.01,40.08,31100.0,24.3215,24.358,24.3094,24.3519,31100.0
2010-06-10 11:55:00,40.08,40.16,40.02,40.15,54600.0,24.3519,24.4005,24.3154,24.3944,54600.0
2010-06-10 12:00:00,40.15,40.16,39.97,39.98,44000.0,24.3944,24.4005,24.285,24.2911,44000.0
2010-06-10 12:05:00,39.98,39.98,39.84,39.88,56400.0,24.2911,24.2911,24.2061,24.2304,56400.0
2010-06-10 12:10:00,39.88,39.93,39.82,39.83,13700.0,24.2304,24.2607,24.1939,24.2,13700.0
2010-06-10 12:15:00,39.82,39.9,39.8,39.8,25100.0,24.1939,24.2425,24.1818,24.1818,25100.0
2010-06-10 12:20:00,39.79,39.91,39.79,39.83,44400.0,24.1757,24.2486,24.1757,24.2,44400.0
2010-06-10 12:25:00,39.84,39.9,39.81,39.87,42500.0,24.2061,24.2425,24.1878,24.2243,42500.0
2010-06-10 12:30:00,39.86,39.93,39.84,39.85,23300.0,24.2182,24.2607,24.2061,24.2121,23300.0
2010-06-10 12:35:00,39.86,39.9,39.77,39.85,28100.0,24.2182,24.2425,24.1635,24.2121,28100.0
2010-06-10 12:40:00,39.84,39.84,39.69,39.69,35100.0,24.2061,24.2061,24.1149,24.1149,35100.0
2010-06-10 12:45:00,39.69,39.72,39.62,39.7,38900.0,24.1149,24.1332,24.0724,24.121,38900.0
2010-06-10 12:50:00,39.69,39.77,39.69,39.76,18400.0,24.1149,24.1635,24.1149,24.1575,18400.0
2010-06-10 12:55:00,39.76,39.79,39.69,39.77,20400.0,24.1575,24.1757,24.1149,24.1635,20400.0
2010-06-10 13:00:00,39.78,39.78,39.62,39.65,25800.0,24.1696,24.1696,24.0724,24.0906,25800.0
2010-06-10 13:05:00,39.66,39.72,39.64,39.69,38000.0,24.0967,24.1332,24.0845,24.1149,38000.0
2010-06-10 13:10:00,39.69,39.81,39.66,39.79,41500.0,24.1149,24.1878,24.0967,24.1757,41500.0
2010-06-10 13:15:00,39.78,39.78,39.67,39.7,36000.0,24.1696,24.1696,24.1028,24.121,36000.0
2010-06-10 13:20:00,39.71,39.75,39.69,39.73,33200.0,24.1271,24.1514,24.1149,24.1392,33200.0
2010-06-10 13:25:00,39.73,39.85,39.7,39.81,42800.0,24.1392,24.2121,24.121,24.1878,42800.0
2010-06-10 13:30:00,39.82,39.9,39.82,39.87,26800.0,24.1939,24.2425,24.1939,24.2243,26800.0
2010-06-10 13:35:00,39.87,39.9,39.83,39.9,28300.0,24.2243,24.2425,24.2,24.2425,28300.0
2010-06-10 13:40:00,39.9,39.9,39.83,39.85,15600.0,24.2425,24.2425,24.2,24.2121,15600.0
2010-06-10 13:45:00,39.85,40.0,39.84,40.0,50100.0,24.2121,24.3033,24.2061,24.3033,50100.0
2010-06-10 13:50:00,40.0,40.0,39.9,39.94,25500.0,24.3033,24.3033,24.2425,24.2668,25500.0
2010-06-10 13:55:00,39.95,39.97,39.92,39.95,28400.0,24.2729,24.285,24.2547,24.2729,28400.0
2010-06-10 14:00:00,39.95,39.95,39.89,39.89,14200.0,24.2729,24.2729,24.2364,24.2364,14200.0
2010-06-10 14:05:00,39.89,39.9,39.8,39.84,23100.0,24.2364,24.2425,24.1818,24.2061,23100.0
2010-06-10 14:10:00,39.85,39.86,39.81,39.82,22300.0,24.2121,24.2182,24.1878,24.1939,22300.0
2010-06-10 14:15:00,39.83,39.93,39.82,39.88,42500.0,24.2,24.2607,24.1939,24.2304,42500.0
2010-06-10 14:20:00,39.89,39.97,39.89,39.91,20300.0,24.2364,24.285,24.2364,24.2486,20300.0
2010-06-10 14:25:00,39.92,39.94,39.92,39.92,16800.0,24.2547,24.2668,24.2547,24.2547,16800.0
2010-06-10 14:30:00,39.93,40.02,39.92,39.96,72700.0,24.2607,24.3154,24.2547,24.279,72700.0
2010-06-10 14:35:00,39.96,40.01,39.96,39.98,69900.0,24.279,24.3094,24.279,24.2911,69900.0
2010-06-10 14:40:00,39.99,40.13,39.99,40.13,55700.0,24.2972,24.3823,24.2972,24.3823,55700.0
2010-06-10 14:45:00,40.14,40.14,40.05,40.09,69800.0,24.3883,24.3883,24.3337,24.358,69800.0
2010-06-10 14:50:00,40.08,40.1,40.04,40.04,38200.0,24.3519,24.364,24.3276,24.3276,38200.0
2010-06-10 14:55:00,40.05,40.08,40.0,40.02,70700.0,24.3337,24.3519,24.3033,24.3154,70700.0
2010-06-10 15:00:00,40.02,40.09,39.95,39.97,75900.0,24.3154,24.358,24.2729,24.285,75900.0
2010-06-10 15:05:00,39.97,40.12,39.97,40.06,79000.0,24.285,24.3762,24.285,24.3397,79000.0
2010-06-10 15:10:00,40.06,40.12,40.04,40.09,98100.0,24.3397,24.3762,24.3276,24.358,98100.0
2010-06-10 15:15:00,40.08,40.26,40.05,40.26,96500.0,24.3519,24.4612,24.3337,24.4612,96500.0
2010-06-10 15:20:00,40.25,40.3,40.21,40.21,67600.0,24.4552,24.4856,24.4309,24.4309,67600.0
2010-06-10 15:25:00,40.21,40.24,40.16,40.18,56700.0,24.4309,24.4491,24.4005,24.4126,56700.0
2010-06-10 15:30:00,40.19,40.25,40.14,40.2,60200.0,24.4187,24.4552,24.3883,24.4248,60200.0
2010-06-10 15:35:00,40.19,40.21,40.1,40.1,137200.0,24.4187,24.4309,24.364,24.364,137200.0
2010-06-10 15:40:00,40.1,40.15,40.06,40.14,125600.0,24.364,24.3944,24.3397,24.3883,125600.0
2010-06-10 15:45:00,40.14,40.16,40.1,40.15,99800.0,24.3883,24.4005,24.364,24.3944,99800.0
2010-06-10 15:50:00,40.15,40.21,40.13,40.18,139900.0,24.3944,24.4309,24.3823,24.4126,139900.0
2010-06-10 15:55:00,40.18,40.27,40.17,40.22,226700.0,24.4126,24.4673,24.4066,24.4369,226700.0
2010-06-11 09:30:00,39.61,40.3,39.61,40.2,276800.0,24.0663,24.4856,24.0663,24.4248,276800.0
2010-06-11 09:35:00,40.23,40.49,40.16,40.4,263400.0,24.443,24.601,24.4005,24.5463,263400.0
2010-06-11 09:40:00,40.4,41.05,40.37,41.04,449600.0,24.5463,24.9412,24.5281,24.9352,449600.0
2010-06-11 09:45:00,41.04,41.1,40.72,40.78,134200.0,24.9352,24.9716,24.7407,24.7772,134200.0
2010-06-11 09:50:00,40.76,41.07,40.75,40.97,168700.0,24.765,24.9534,24.759,24.8926,168700.0
2010-06-11 09:55:00,40.97,41.14,40.94,41.07,181700.0,24.8926,24.9959,24.8744,24.9534,181700.0
2010-06-11 10:00:00,41.08,41.13,40.85,40.86,225900.0,24.9595,24.9898,24.8197,24.8258,225900.0
2010-06-11 10:05:00,40.88,41.06,40.75,40.98,188600.0,24.8379,24.9473,24.759,24.8987,188600.0
2010-06-11 10:10:00,40.97,41.33,40.93,41.19,244700.0,24.8926,25.1114,24.8683,25.0263,244700.0
2010-06-11 10:15:00,41.2,41.2,41.05,41.14,69600.0,25.0324,25.0324,24.9412,24.9959,69600.0
2010-06-11 10:20:00,41.14,41.15,41.03,41.03,61200.0,24.9959,25.002,24.9291,24.9291,61200.0
2010-06-11 10:25:00,41.04,41.12,40.96,41.08,64700.0,24.9352,24.9838,24.8866,24.9595,64700.0
2010-06-11 10:30:00,41.08,41.2,41.05,41.11,91900.0,24.9595,25.0324,24.9412,24.9777,91900.0
2010-06-11 10:35:00,41.13,41.14,40.98,41.0,43300.0,24.9898,24.9959,24.8987,24.9109,43300.0
2010-06-11 10:40:00,41.0,41.01,40.89,40.91,35800.0,24.9109,24.9169,24.844,24.8562,35800.0
2010-06-11 10:45:00,40.91,40.99,40.9,40.94,27600.0,24.8562,24.9048,24.8501,24.8744,27600.0
2010-06-11 10:50:00,40.94,40.95,40.7,40.73,38100.0,24.8744,24.8805,24.7286,24.7468,38100.0
2010-06-11 10:55:00,40.74,40.8,40.74,40.75,31900.0,24.7529,24.7893,24.7529,24.759,31900.0
2010-06-11 11:00:00,40.76,40.76,40.63,40.63,52900.0,24.765,24.765,24.6861,24.6861,52900.0
2010-06-11 11:05:00,40.63,40.64,40.53,40.59,51500.0,24.6861,24.6921,24.6253,24.6618,51500.0
2010-06-11 11:10:00,40.6,40.64,40.47,40.59,93400.0,24.6678,24.6921,24.5888,24.6618,93400.0
2010-06-11 11:15:00,40.59,40.67,40.54,40.67,42300.0,24.6618,24.7104,24.6314,24.7104,42300.0
2010-06-11 11:20:00,40.67,40.71,40.6,40.65,31300.0,24.7104,24.7347,24.6678,24.6982,31300.0
2010-06-11 11:25:00,40.65,40.7,40.58,40.58,44100.0,24.6982,24.7286,24.6557,24.6557,44100.0
2010-06-11 11:30:00,40.58,40.63,40.55,40.55,71600.0,24.6557,24.6861,24.6374,24.6374,71600.0
2010-06-11 11:35:00,40.55,40.59,40.53,40.55,69500.0,24.6374,24.6618,24.6253,24.6374,69500.0
2010-06-11 11:40:00,40.55,40.59,40.51,40.55,21500.0,24.6374,24.6618,24.6131,24.6374,21500.0
2010-06-11 11:45:00,40.54,40.56,40.51,40.54,26900.0,24.6314,24.6435,24.6131,24.6314,26900.0
2010-06-11 11:50:00,40.54,40.8,40.54,40.78,63500.0,24.6314,24.7893,24.6314,24.7772,63500.0
2010-06-11 11:55:00,40.78,40.83,40.74,40.75,48600.0,24.7772,24.8076,24.7529,24.759,48600.0
2010-06-11 12:00:00,40.75,40.78,40.72,40.73,21200.0,24.759,24.7772,24.7407,24.7468,21200.0
2010-06-11 12:05:00,40.73,40.77,40.72,40.74,24700.0,24.7468,24.7711,24.7407,24.7529,24700.0
2010-06-11 12:10:00,40.74,40.75,40.65,40.71,27400.0,24.7529,24.759,24.6982,24.7347,27400.0
2010-06-11 12:15:00,40.72,40.77,40.69,40.75,30900.0,24.7407,24.7711,24.7225,24.759,30900.0
2010-06-11 12:20:00,40.75,40.75,40.69,40.72,67200.0,24.759,24.759,24.7225,24.7407,67200.0
2010-06-11 12:25:00,40.72,40.73,40.56,40.71,44600.0,24.7407,24.7468,24.6435,24.7347,44600.0
2010-06-11 12:30:00,40.72,40.72,40.59,40.65,34100.0,24.7407,24.7407,24.6618,24.6982,34100.0
2010-06-11 12:35:00,40.65,40.7,40.63,40.65,12300.0,24.6982,24.7286,24.6861,24.6982,12300.0
2010-06-11 12:40:00,40.66,40.76,40.65,40.69,19600.0,24.7043,24.765,24.6982,24.7225,19600.0
2010-06-11 12:45:00,40.7,40.76,40.68,40.75,57700.0,24.7286,24.765,24.7164,24.759,57700.0
2010-06-11 12:50:00,40.75,40.76,40.7,40.72,28700.0,24.759,24.765,24.7286,24.7407,28700.0
2010-06-11 12:55:00,40.72,40.75,40.69,40.72,42800.0,24.7407,24.759,24.7225,24.7407,42800.0
2010-06-11 13:00:00,40.72,40.75,40.71,40.74,26000.0,24.7407,24.759,24.7347,24.7529,26000.0
2010-06-11 13:05:00,40.74,40.86,40.74,40.86,51000.0,24.7529,24.8258,24.7529,24.8258,51000.0
2010-06-11 13:10:00,40.85,40.88,40.81,40.87,27400.0,24.8197,24.8379,24.7954,24.8319,27400.0
2010-06-11 13:15:00,40.87,40.89,40.79,40.83,58200.0,24.8319,24.844,24.7833,24.8076,58200.0
2010-06-11 13:20:00,40.83,40.89,40.79,40.83,66900.0,24.8076,24.844,24.7833,24.8076,66900.0
2010-06-11 13:25:00,40.83,40.89,40.82,40.89,22500.0,24.8076,24.844,24.8015,24.844,22500.0
2010-06-11 13:30:00,40.88,40.92,40.84,40.85,26000.0,24.8379,24.8623,24.8136,24.8197,26000.0
2010-06-11 13:35:00,40.86,40.88,40.8,40.84,39600.0,24.8258,24.8379,24.7893,24.8136,39600.0
2010-06-11 13:40:00,40.84,40.86,40.76,40.77,13300.0,24.8136,24.8258,24.765,24.7711,13300.0
2010-06-11 13:45:00,40.78,40.8,40.7,40.7,23200.0,24.7772,24.7893,24.7286,24.7286,23200.0
2010-06-11 13:50:00,40.7,40.72,40.63,40.69,37100.0,24.7286,24.7407,24.6861,24.7225,37100.0
2010-06-11 13:55:00,40.69,40.76,40.66,40.66,43000.0,24.7225,24.765,24.7043,24.7043,43000.0
2010-06-11 14:00:00,40.67,40.74,40.63,40.68,68300.0,24.7104,24.7529,24.6861,24.7164,68300.0
2010-06-11 14:05:00,40.7,40.7,40.62,40.65,36700.0,24.7286,24.7286,24.68,24.6982,36700.0
2010-06-11 14:10:00,40.65,40.65,40.54,40.54,27700.0,24.6982,24.6982,24.6314,24.6314,27700.0
2010-06-11 14:15:00,40.55,40.59,40.47,40.48,89500.0,24.6374,24.6618,24.5888,24.5949,89500.0
2010-06-11 14:20:00,40.48,40.53,40.44,40.49,60900.0,24.5949,24.6253,24.5706,24.601,60900.0
2010-06-11 14:25:00,40.49,40.49,40.46,40.49,19900.0,24.601,24.601,24.5828,24.601,19900.0
2010-06-11 14:30:00,40.49,40.58,40.48,40.58,21800.0,24.601,24.6557,24.5949,24.6557,21800.0
2010-06-11 14:35:00,40.58,40.58,40.49,40.51,39800.0,24.6557,24.6557,24.601,24.6131,39800.0
2010-06-11 14:40:00,40.51,40.55,40.48,40.54,22700.0,24.6131,24.6374,24.5949,24.6314,22700.0
2010-06-11 14:45:00,40.55,40.68,40.55,40.62,49500.0,24.6374,24.7164,24.6374,24.68,49500.0
2010-06-11 14:50:00,40.62,40.64,40.55,40.58,26300.0,24.68,24.6921,24.6374,24.6557,26300.0
2010-06-11 14:55:00,40.58,40.6,40.53,40.53,51700.0,24.6557,24.6678,24.6253,24.6253,51700.0
2010-06-11 15:00:00,40.54,40.69,40.54,40.64,56800.0,24.6314,24.7225,24.6314,24.6921,56800.0
2010-06-11 15:05:00,40.64,40.67,40.58,40.58,58100.0,24.6921,24.7104,24.6557,24.6557,58100.0
2010-06-11 15:10:00,40.58,40.63,40.54,40.61,45200.0,24.6557,24.6861,24.6314,24.6739,45200.0
2010-06-11 15:15:00,40.61,40.68,40.61,40.64,40500.0,24.6739,24.7164,24.6739,24.6921,40500.0
2010-06-11 15:20:00,40.65,40.67,40.61,40.65,43400.0,24.6982,24.7104,24.6739,24.6982,43400.0
2010-06-11 15:25:00,40.65,40.78,40.63,40.72,64800.0,24.6982,24.7772,24.6861,24.7407,64800.0
2010-06-11 15:30:00,40.72,40.78,40.69,40.75,70300.0,24.7407,24.7772,24.7225,24.759,70300.0
2010-06-11 15:35:00,40.75,40.86,40.73,40.86,76700.0,24.759,24.8258,24.7468,24.8258,76700.0
2010-06-11 15:40:00,40.86,41.05,40.85,41.03,306800.0,24.8258,24.9412,24.8197,24.9291,306800.0
2010-06-11 15:45:00,41.03,41.13,41.0,41.11,143900.0,24.9291,24.9898,24.9109,24.9777,143900.0
2010-06-11 15:50:00,41.12,41.12,41.01,41.11,168900.0,24.9838,24.9838,24.9169,24.9777,168900.0
2010-06-11 15:55:00,41.12,41.24,41.11,41.2,364400.0,24.9838,25.0567,24.9777,25.0324,364400.0
2010-06-14 09:30:00,41.94,42.65,41.84,42.52,593500.0,25.482,25.9134,25.4212,25.8344,593500.0
2010-06-14 09:35:00,42.52,42.53,41.94,42.16,345500.0,25.8344,25.8405,25.482,25.6157,345500.0
2010-06-14 09:40:00,42.15,42.28,42.0,42.18,184400.0,25.6096,25.6886,25.5184,25.6278,184400.0
2010-06-14 09:45:00,42.19,42.19,41.98,42.02,125300.0,25.6339,25.6339,25.5063,25.5306,125300.0
2010-06-14 09:50:00,42.03,42.07,41.96,41.98,144600.0,25.5367,25.561,25.4941,25.5063,144600.0
2010-06-14 09:55:00,41.98,42.0,41.91,41.91,102900.0,25.5063,25.5184,25.4638,25.4638,102900.0
2010-06-14 10:00:00,41.93,42.17,41.91,42.15,139500.0,25.4759,25.6217,25.4638,25.6096,139500.0
2010-06-14 10:05:00,42.14,42.15,42.03,42.06,146800.0,25.6035,25.6096,25.5367,25.5549,146800.0
2010-06-14 10:10:00,42.06,42.16,42.03,42.11,123300.0,25.5549,25.6157,25.5367,25.5853,123300.0
2010-06-14 10:15:00,42.12,42.22,42.09,42.16,106300.0,25.5914,25.6521,25.5731,25.6157,106300.0
2010-06-14 10:20:00,42.17,42.23,42.05,42.06,103200.0,25.6217,25.6582,25.5488,25.5549,103200.0
2010-06-14 10:25:00,42.07,42.08,42.0,42.03,128700.0,25.561,25.567,25.5184,25.5367,128700.0
2010-06-14 10:30:00,42.04,42.07,41.93,41.95,105900.0,25.5427,25.561,25.4759,25.4881,105900.0
2010-06-14 10:35:00,41.95,41.95,41.87,41.92,110600.0,25.4881,25.4881,25.4395,25.4698,110600.0
2010-06-14 10:40:00,41.92,42.01,41.91,41.93,69300.0,25.4698,25.5245,25.4638,25.4759,69300.0
2010-06-14 10:45:00,41.94,41.96,41.82,41.91,109300.0,25.482,25.4941,25.4091,25.4638,109300.0
2010-06-14 10:50:00,41.91,41.91,41.77,41.77,79100.0,25.4638,25.4638,25.3787,25.3787,79100.0
2010-06-14 10:55:00,41.79,41.93,41.78,41.89,72300.0,25.3908,25.4759,25.3848,25.4516,72300.0
2010-06-14 11:00:00,41.88,41.96,41.86,41.92,57400.0,25.4455,25.4941,25.4334,25.4698,57400.0
2010-06-14 11:05:00,41.92,42.05,41.91,42.02,74500.0,25.4698,25.5488,25.4638,25.5306,74500.0
2010-06-14 11:10:00,42.03,42.05,41.96,42.01,41000.0,25.5367,25.5488,25.4941,25.5245,41000.0
2010-06-14 11:15:00,42.02,42.09,42.01,42.03,50600.0,25.5306,25.5731,25.5245,25.5367,50600.0
2010-06-14 11:20:00,42.02,42.08,41.99,42.03,62100.0,25.5306,25.567,25.5124,25.5367,62100.0
2010-06-14 11:25:00,42.03,42.07,42.01,42.02,52300.0,25.5367,25.561,25.5245,25.5306,52300.0
2010-06-14 11:30:00,42.02,42.08,41.99,42.07,117600.0,25.5306,25.567,25.5124,25.561,117600.0
2010-06-14 11:35:00,42.08,42.14,42.04,42.09,58400.0,25.567,25.6035,25.5427,25.5731,58400.0
2010-06-14 11:40:00,42.08,42.09,42.03,42.03,37900.0,25.567,25.5731,25.5367,25.5367,37900.0
2010-06-14 11:45:00,42.04,42.12,41.98,41.99,50000.0,25.5427,25.5914,25.5063,25.5124,50000.0
2010-06-14 11:50:00,41.99,42.05,41.93,41.94,45100.0,25.5124,25.5488,25.4759,25.482,45100.0
2010-06-14 11:55:00,41.94,41.97,41.9,41.91,34100.0,25.482,25.5002,25.4577,25.4638,34100.0
2010-06-14 12:00:00,41.92,41.99,41.85,41.92,56600.0,25.4698,25.5124,25.4273,25.4698,56600.0
2010-06-14 12:05:00,41.91,41.91,41.78,41.83,77600.0,25.4638,25.4638,25.3848,25.4152,77600.0
2010-06-14 12:10:00,41.82,41.87,41.77,41.78,74600.0,25.4091,25.4395,25.3787,25.3848,74600.0
2010-06-14 12:15:00,41.78,41.81,41.74,41.75,100700.0,25.3848,25.403,25.3605,25.3665,100700.0
2010-06-14 12:20:00,41.75,41.77,41.69,41.72,49300.0,25.3665,25.3787,25.3301,25.3483,49300.0
2010-06-14 12:25:00,41.73,41.75,41.56,41.57,129500.0,25.3544,25.3665,25.2511,25.2572,129500.0
2010-06-14 12:30:00,41.56,41.65,41.5,41.61,137900.0,25.2511,25.3058,25.2147,25.2815,137900.0
2010-06-14 12:35:00,41.6,41.62,41.57,41.59,48900.0,25.2754,25.2876,25.2572,25.2693,48900.0
2010-06-14 12:40:00,41.59,41.66,41.56,41.56,78800.0,25.2693,25.3119,25.2511,25.2511,78800.0
2010-06-14 12:45:00,41.57,41.6,41.53,41.53,51400.0,25.2572,25.2754,25.2329,25.2329,51400.0
2010-06-14 12:50:00,41.54,41.54,41.25,41.3,212300.0,25.239,25.239,25.0628,25.0931,212300.0
2010-06-14 12:55:00,41.29,41.4,41.21,41.35,122300.0,25.0871,25.1539,25.0385,25.1235,122300.0
2010-06-14 13:00:00,41.36,41.48,41.35,41.46,54200.0,25.1296,25.2025,25.1235,25.1903,54200.0
2010-06-14 13:05:00,41.46,41.55,41.46,41.51,106800.0,25.1903,25.245,25.1903,25.2207,106800.0
2010-06-14 13:10:00,41.51,41.53,41.25,41.34,106500.0,25.2207,25.2329,25.0628,25.1174,106500.0
2010-06-14 13:15:00,41.35,41.51,41.31,41.44,70700.0,25.1235,25.2207,25.0992,25.1782,70700.0
2010-06-14 13:20:00,41.45,41.54,41.42,41.51,58300.0,25.1843,25.239,25.166,25.2207,58300.0
2010-06-14 13:25:00,41.52,41.58,41.47,41.5,40900.0,25.2268,25.2633,25.1964,25.2147,40900.0
2010-06-14 13:30:00,41.51,41.64,41.5,41.61,42700.0,25.2207,25.2997,25.2147,25.2815,42700.0
2010-06-14 13:35:00,41.61,41.67,41.6,41.63,49200.0,25.2815,25.3179,25.2754,25.2936,49200.0
2010-06-14 13:40:00,41.62,41.62,41.52,41.53,34100.0,25.2876,25.2876,25.2268,25.2329,34100.0
2010-06-14 13:45:00,41.53,41.55,41.42,41.42,156100.0,25.2329,25.245,25.166,25.166,156100.0
2010-06-14 13:50:00,41.42,41.51,41.41,41.43,65000.0,25.166,25.2207,25.16,25.1721,65000.0
2010-06-14 13:55:00,41.43,41.48,41.34,41.34,53000.0,25.1721,25.2025,25.1174,25.1174,53000.0
2010-06-14 14:00:00,41.34,41.45,41.33,41.41,48900.0,25.1174,25.1843,25.1114,25.16,48900.0
2010-06-14 14:05:00,41.4,41.4,41.33,41.34,102100.0,25.1539,25.1539,25.1114,25.1174,102100.0
2010-06-14 14:10:00,41.35,41.4,41.34,41.34,48900.0,25.1235,25.1539,25.1174,25.1174,48900.0
2010-06-14 14:15:00,41.34,41.34,41.24,41.31,106800.0,25.1174,25.1174,25.0567,25.0992,106800.0
2010-06-14 14:20:00,41.31,41.38,41.25,41.38,76600.0,25.0992,25.1417,25.0628,25.1417,76600.0
2010-06-14 14:25:00,41.39,41.46,41.37,41.41,54900.0,25.1478,25.1903,25.1357,25.16,54900.0
2010-06-14 14:30:00,41.42,41.42,41.29,41.34,58000.0,25.166,25.166,25.0871,25.1174,58000.0
2010-06-14 14:35:00,41.34,41.36,41.29,41.31,69100.0,25.1174,25.1296,25.0871,25.0992,69100.0
2010-06-14 14:40:00,41.31,41.43,41.29,41.43,34200.0,25.0992,25.1721,25.0871,25.1721,34200.0
2010-06-14 14:45:00,41.43,41.55,41.41,41.52,49000.0,25.1721,25.245,25.16,25.2268,49000.0
2010-06-14 14:50:00,41.53,41.59,41.5,41.57,70200.0,25.2329,25.2693,25.2147,25.2572,70200.0
2010-06-14 14:55:00,41.57,41.58,41.46,41.5,52200.0,25.2572,25.2633,25.1903,25.2147,52200.0
2010-06-14 15:00:00,41.5,41.54,41.35,41.38,42800.0,25.2147,25.239,25.1235,25.1417,42800.0
2010-06-14 15:05:00,41.38,41.5,41.37,41.5,80200.0,25.1417,25.2147,25.1357,25.2147,80200.0
2010-06-14 15:10:00,41.51,41.56,41.5,41.51,110900.0,25.2207,25.2511,25.2147,25.2207,110900.0
2010-06-14 15:15:00,41.51,41.58,41.49,41.51,68400.0,25.2207,25.2633,25.2086,25.2207,68400.0
2010-06-14 15:20:00,41.51,41.55,41.39,41.41,99200.0,25.2207,25.245,25.1478,25.16,99200.0
2010-06-14 15:25:00,41.4,41.44,41.33,41.42,67900.0,25.1539,25.1782,25.1114,25.166,67900.0
2010-06-14 15:30:00,41.43,41.48,41.28,41.28,90500.0,25.1721,25.2025,25.081,25.081,90500.0
2010-06-14 15:35:00,41.28,41.3,41.17,41.28,190800.0,25.081,25.0931,25.0141,25.081,190800.0
2010-06-14 15:40:00,41.29,41.29,41.11,41.15,276600.0,25.0871,25.0871,24.9777,25.002,276600.0
2010-06-14 15:45:00,41.14,41.25,41.1,41.17,202600.0,24.9959,25.0628,24.9716,25.0141,202600.0
2010-06-14 15:50:00,41.17,41.2,41.03,41.15,236900.0,25.0141,25.0324,24.9291,25.002,236900.0
2010-06-14 15:55:00,41.09,41.1,41.0,41.08,396200.0,24.9655,24.9716,24.9109,24.9595,396200.0
2010-06-15 09:30:00,38.92,39.21,38.53,38.67,1863100.0,23.6471,23.8233,23.4101,23.4952,1863100.0
2010-06-15 09:35:00,38.66,38.78,38.35,38.43,1140300.0,23.4891,23.562,23.3008,23.3494,1140300.0
2010-06-15 09:40:00,38.43,38.95,38.34,38.74,865700.0,23.3494,23.6653,23.2947,23.5377,865700.0
2010-06-15 09:45:00,38.74,38.87,38.5,38.53,564500.0,23.5377,23.6167,23.3919,23.4101,564500.0
2010-06-15 09:50:00,38.54,38.75,38.53,38.6,471600.0,23.4162,23.5438,23.4101,23.4527,471600.0
2010-06-15 09:55:00,38.6,38.76,38.54,38.7,492000.0,23.4527,23.5499,23.4162,23.5134,492000.0
2010-06-15 10:00:00,38.69,38.93,38.63,38.64,728900.0,23.5073,23.6532,23.4709,23.477,728900.0
2010-06-15 10:05:00,38.65,38.65,38.06,38.07,1365800.0,23.483,23.483,23.1246,23.1306,1365800.0
2010-06-15 10:10:00,38.08,38.39,38.07,38.18,796300.0,23.1367,23.3251,23.1306,23.1975,796300.0
2010-06-15 10:15:00,38.17,38.26,37.93,38.15,1136600.0,23.1914,23.2461,23.0456,23.1793,1136600.0
2010-06-15 10:20:00,38.16,38.36,38.15,38.29,551800.0,23.1853,23.3068,23.1793,23.2643,551800.0
2010-06-15 10:25:00,38.29,38.51,38.08,38.16,653200.0,23.2643,23.398,23.1367,23.1853,653200.0
2010-06-15 10:30:00,38.18,38.23,38.1,38.19,334100.0,23.1975,23.2279,23.1489,23.2036,334100.0
2010-06-15 10:35:00,38.18,38.23,38.14,38.17,227000.0,23.1975,23.2279,23.1732,23.1914,227000.0
2010-06-15 10:40:00,38.17,38.3,38.15,38.27,280400.0,23.1914,23.2704,23.1793,23.2522,280400.0
2010-06-15 10:45:00,38.27,38.45,38.26,38.4,381100.0,23.2522,23.3615,23.2461,23.3311,381100.0
2010-06-15 10:50:00,38.41,38.44,38.22,38.32,274500.0,23.3372,23.3554,23.2218,23.2825,274500.0
2010-06-15 10:55:00,38.32,38.55,38.29,38.55,419400.0,23.2825,23.4223,23.2643,23.4223,419400.0
2010-06-15 11:00:00,38.55,38.83,38.49,38.72,689500.0,23.4223,23.5924,23.3858,23.5256,689500.0
2010-06-15 11:05:00,38.73,38.95,38.67,38.86,613200.0,23.5316,23.6653,23.4952,23.6106,613200.0
2010-06-15 11:10:00,38.86,38.88,38.65,38.87,475600.0,23.6106,23.6228,23.483,23.6167,475600.0
2010-06-15 11:15:00,38.87,38.87,38.73,38.74,287200.0,23.6167,23.6167,23.5316,23.5377,287200.0
2010-06-15 11:20:00,38.76,38.78,38.65,38.71,175600.0,23.5499,23.562,23.483,23.5195,175600.0
2010-06-15 11:25:00,38.72,38.78,38.56,38.6,257600.0,23.5256,23.562,23.4284,23.4527,257600.0
2010-06-15 11:30:00,38.6,38.6,38.43,38.49,226700.0,23.4527,23.4527,23.3494,23.3858,226700.0
2010-06-15 11:35:00,38.49,38.56,38.42,38.51,226900.0,23.3858,23.4284,23.3433,23.398,226900.0
2010-06-15 11:40:00,38.51,38.52,38.32,38.41,331700.0,23.398,23.4041,23.2825,23.3372,331700.0
2010-06-15 11:45:00,38.41,38.43,38.34,38.4,203700.0,23.3372,23.3494,23.2947,23.3311,203700.0
2010-06-15 11:50:00,38.4,38.55,38.4,38.47,270600.0,23.3311,23.4223,23.3311,23.3737,270600.0
2010-06-15 11:55:00,38.45,38.48,38.3,38.39,289400.0,23.3615,23.3798,23.2704,23.3251,289400.0
2010-06-15 12:00:00,38.38,38.46,38.35,38.37,166600.0,23.319,23.3676,23.3008,23.3129,166600.0
2010-06-15 12:05:00,38.36,38.46,38.36,38.38,198200.0,23.3068,23.3676,23.3068,23.319,198200.0
2010-06-15 12:10:00,38.37,38.42,38.32,38.41,137500.0,23.3129,23.3433,23.2825,23.3372,137500.0
2010-06-15 12:15:00,38.42,38.54,38.4,38.45,175400.0,23.3433,23.4162,23.3311,23.3615,175400.0
2010-06-15 12:20:00,38.45,38.48,38.36,38.46,104700.0,23.3615,23.3798,23.3068,23.3676,104700.0
2010-06-15 12:25:00,38.47,38.48,38.37,38.37,83800.0,23.3737,23.3798,23.3129,23.3129,83800.0
2010-06-15 12:30:00,38.37,38.43,38.37,38.4,97400.0,23.3129,23.3494,23.3129,23.3311,97400.0
2010-06-15 12:35:00,38.4,38.41,38.36,38.37,165400.0,23.3311,23.3372,23.3068,23.3129,165400.0
2010-06-15 12:40:00,38.36,38.38,38.25,38.26,169400.0,23.3068,23.319,23.24,23.2461,169400.0
2010-06-15 12:45:00,38.27,38.3,38.25,38.3,243300.0,23.2522,23.2704,23.24,23.2704,243300.0
2010-06-15 12:50:00,38.3,38.47,38.29,38.46,224500.0,23.2704,23.3737,23.2643,23.3676,224500.0
2010-06-15 12:55:00,38.46,38.47,38.37,38.44,119500.0,23.3676,23.3737,23.3129,23.3554,119500.0
2010-06-15 13:00:00,38.45,38.48,38.41,38.43,106000.0,23.3615,23.3798,23.3372,23.3494,106000.0
2010-06-15 13:05:00,38.43,38.45,38.41,38.42,172500.0,23.3494,23.3615,23.3372,23.3433,172500.0
2010-06-15 13:10:00,38.42,38.67,38.4,38.61,544000.0,23.3433,23.4952,23.3311,23.4587,544000.0
2010-06-15 13:15:00,38.6,38.73,38.57,38.61,319300.0,23.4527,23.5316,23.4344,23.4587,319300.0
2010-06-15 13:20:00,38.61,38.66,38.52,38.56,169300.0,23.4587,23.4891,23.4041,23.4284,169300.0
2010-06-15 13:25:00,38.56,38.61,38.53,38.54,157800.0,23.4284,23.4587,23.4101,23.4162,157800.0
2010-06-15 13:30:00,38.53,38.61,38.52,38.52,165600.0,23.4101,23.4587,23.4041,23.4041,165600.0
2010-06-15 13:35:00,38.52,38.61,38.5,38.55,124500.0,23.4041,23.4587,23.3919,23.4223,124500.0
2010-06-15 13:40:00,38.55,38.6,38.5,38.51,202400.0,23.4223,23.4527,23.3919,23.398,202400.0
2010-06-15 13:45:00,38.52,38.6,38.5,38.56,98000.0,23.4041,23.4527,23.3919,23.4284,98000.0
2010-06-15 13:50:00,38.57,38.59,38.56,38.56,64600.0,23.4344,23.4466,23.4284,23.4284,64600.0
2010-06-15 13:55:00,38.55,38.6,38.52,38.59,84100.0,23.4223,23.4527,23.4041,23.4466,84100.0
2010-06-15 14:00:00,38.6,38.68,38.59,38.65,100100.0,23.4527,23.5013,23.4466,23.483,100100.0
2010-06-15 14:05:00,38.65,38.66,38.58,38.65,154400.0,23.483,23.4891,23.4405,23.483,154400.0
2010-06-15 14:10:00,38.65,38.65,38.55,38.56,156600.0,23.483,23.483,23.4223,23.4284,156600.0
2010-06-15 14:15:00,38.57,38.65,38.56,38.59,182400.0,23.4344,23.483,23.4284,23.4466,182400.0
2010-06-15 14:20:00,38.6,38.63,38.5,38.5,206300.0,23.4527,23.4709,23.3919,23.3919,206300.0
2010-06-15 14:25:00,38.5,38.51,38.4,38.41,215800.0,23.3919,23.398,23.3311,23.3372,215800.0
2010-06-15 14:30:00,38.42,38.49,38.4,38.44,118500.0,23.3433,23.3858,23.3311,23.3554,118500.0
2010-06-15 14:35:00,38.44,38.48,38.38,38.39,146600.0,23.3554,23.3798,23.319,23.3251,146600.0
2010-06-15 14:40:00,38.39,38.44,38.26,38.42,320100.0,23.3251,23.3554,23.2461,23.3433,320100.0
2010-06-15 14:45:00,38.41,38.47,38.37,38.47,146100.0,23.3372,23.3737,23.3129,23.3737,146100.0
2010-06-15 14:50:00,38.48,38.49,38.38,38.39,143500.0,23.3798,23.3858,23.319,23.3251,143500.0
2010-06-15 14:55:00,38.4,38.45,38.38,38.4,124400.0,23.3311,23.3615,23.319,23.3311,124400.0
2010-06-15 15:00:00,38.41,38.46,38.4,38.46,199700.0,23.3372,23.3676,23.3311,23.3676,199700.0
2010-06-15 15:05:00,38.47,38.6,38.47,38.54,220600.0,23.3737,23.4527,23.3737,23.4162,220600.0
2010-06-15 15:10:00,38.54,38.59,38.45,38.56,183500.0,23.4162,23.4466,23.3615,23.4284,183500.0
2010-06-15 15:15:00,38.56,38.65,38.56,38.61,197900.0,23.4284,23.483,23.4284,23.4587,197900.0
2010-06-15 15:20:00,38.61,38.65,38.56,38.65,277600.0,23.4587,23.483,23.4284,23.483,277600.0
2010-06-15 15:25:00,38.65,38.69,38.58,38.64,296800.0,23.483,23.5073,23.4405,23.477,296800.0
2010-06-15 15:30:00,38.65,38.65,38.48,38.5,287500.0,23.483,23.483,23.3798,23.3919,287500.0
2010-06-15 15:35:00,38.51,38.6,38.5,38.57,264800.0,23.398,23.4527,23.3919,23.4344,264800.0
2010-06-15 15:40:00,38.57,38.59,38.52,38.54,248900.0,23.4344,23.4466,23.4041,23.4162,248900.0
2010-06-15 15:45:00,38.54,38.55,38.49,38.51,391300.0,23.4162,23.4223,23.3858,23.398,391300.0
2010-06-15 15:50:00,38.51,38.61,38.51,38.56,458500.0,23.398,23.4587,23.398,23.4284,458500.0
2010-06-15 15:55:00,38.56,38.58,38.5,38.56,956300.0,23.4284,23.4405,23.3919,23.4284,956300.0
2010-06-16 09:30:00,38.28,38.47,38.26,38.26,323500.0,23.2582,23.3737,23.2461,23.2461,323500.0
2010-06-16 09:35:00,38.26,38.4,38.12,38.35,257800.0,23.2461,23.3311,23.161,23.3008,257800.0
2010-06-16 09:40:00,38.35,38.48,38.31,38.43,168700.0,23.3008,23.3798,23.2765,23.3494,168700.0
2010-06-16 09:45:00,38.42,38.42,38.35,38.38,114300.0,23.3433,23.3433,23.3008,23.319,114300.0
2010-06-16 09:50:00,38.38,38.39,38.22,38.37,171600.0,23.319,23.3251,23.2218,23.3129,171600.0
2010-06-16 09:55:00,38.38,38.38,38.31,38.38,119000.0,23.319,23.319,23.2765,23.319,119000.0
2010-06-16 10:00:00,38.39,38.4,38.26,38.37,156500.0,23.3251,23.3311,23.2461,23.3129,156500.0
2010-06-16 10:05:00,38.36,38.38,38.22,38.32,199700.0,23.3068,23.319,23.2218,23.2825,199700.0
2010-06-16 10:10:00,38.33,38.42,38.32,38.4,136100.0,23.2886,23.3433,23.2825,23.3311,136100.0
2010-06-16 10:15:00,38.4,38.4,38.25,38.25,170200.0,23.3311,23.3311,23.24,23.24,170200.0
2010-06-16 10:20:00,38.25,38.26,38.2,38.2,110300.0,23.24,23.2461,23.2096,23.2096,110300.0
2010-06-16 10:25:00,38.2,38.21,38.08,38.12,174500.0,23.2096,23.2157,23.1367,23.161,174500.0
2010-06-16 10:30:00,38.13,38.19,38.06,38.13,199900.0,23.1671,23.2036,23.1246,23.1671,199900.0
2010-06-16 10:35:00,38.14,38.17,38.05,38.07,113200.0,23.1732,23.1914,23.1185,23.1306,113200.0
2010-06-16 10:40:00,38.06,38.15,38.06,38.13,74800.0,23.1246,23.1793,23.1246,23.1671,74800.0
2010-06-16 10:45:00,38.12,38.25,38.12,38.2,181800.0,23.161,23.24,23.161,23.2096,181800.0
2010-06-16 10:50:00,38.19,38.24,38.17,38.22,109900.0,23.2036,23.2339,23.1914,23.2218,109900.0
2010-06-16 10:55:00,38.22,38.35,38.2,38.23,134000.0,23.2218,23.3008,23.2096,23.2279,134000.0
2010-06-16 11:00:00,38.24,38.26,38.12,38.16,102400.0,23.2339,23.2461,23.161,23.1853,102400.0
2010-06-16 11:05:00,38.16,38.3,38.16,38.29,107500.0,23.1853,23.2704,23.1853,23.2643,107500.0
2010-06-16 11:10:00,38.3,38.3,38.25,38.3,59100.0,23.2704,23.2704,23.24,23.2704,59100.0
2010-06-16 11:15:00,38.29,38.3,38.21,38.25,128900.0,23.2643,23.2704,23.2157,23.24,128900.0
2010-06-16 11:20:00,38.25,38.31,38.22,38.3,65700.0,23.24,23.2765,23.2218,23.2704,65700.0
2010-06-16 11:25:00,38.3,38.34,38.28,38.28,89700.0,23.2704,23.2947,23.2582,23.2582,89700.0
2010-06-16 11:30:00,38.29,38.29,38.23,38.25,54500.0,23.2643,23.2643,23.2279,23.24,54500.0
2010-06-16 11:35:00,38.25,38.29,38.25,38.28,49600.0,23.24,23.2643,23.24,23.2582,49600.0
2010-06-16 11:40:00,38.28,38.33,38.28,38.33,54600.0,23.2582,23.2886,23.2582,23.2886,54600.0
2010-06-16 11:45:00,38.32,38.34,38.29,38.33,101100.0,23.2825,23.2947,23.2643,23.2886,101100.0
2010-06-16 11:50:00,38.33,38.37,38.33,38.35,58400.0,23.2886,23.3129,23.2886,23.3008,58400.0
2010-06-16 11:55:00,38.36,38.37,38.34,38.36,63900.0,23.3068,23.3129,23.2947,23.3068,63900.0
2010-06-16 12:00:00,38.36,38.38,38.29,38.37,173200.0,23.3068,23.319,23.2643,23.3129,173200.0
2010-06-16 12:05:00,38.37,38.38,38.32,38.36,80600.0,23.3129,23.319,23.2825,23.3068,80600.0
2010-06-16 12:10:00,38.36,38.38,38.3,38.33,64300.0,23.3068,23.319,23.2704,23.2886,64300.0
2010-06-16 12:15:00,38.32,38.35,38.32,38.35,17800.0,23.2825,23.3008,23.2825,23.3008,17800.0
2010-06-16 12:20:00,38.35,38.38,38.35,38.36,25700.0,23.3008,23.319,23.3008,23.3068,25700.0
2010-06-16 12:25:00,38.36,38.37,38.34,38.35,28200.0,23.3068,23.3129,23.2947,23.3008,28200.0
2010-06-16 12:30:00,38.35,38.36,38.29,38.29,38500.0,23.3008,23.3068,23.2643,23.2643,38500.0
2010-06-16 12:35:00,38.3,38.31,38.27,38.28,40900.0,23.2704,23.2765,23.2522,23.2582,40900.0
2010-06-16 12:40:00,38.26,38.27,38.25,38.27,29400.0,23.2461,23.2522,23.24,23.2522,29400.0
2010-06-16 12:45:00,38.28,38.31,38.26,38.26,51200.0,23.2582,23.2765,23.2461,23.2461,51200.0
2010-06-16 12:50:00,38.26,38.26,38.22,38.25,29800.0,23.2461,23.2461,23.2218,23.24,29800.0
2010-06-16 12:55:00,38.24,38.24,38.21,38.24,30200.0,23.2339,23.2339,23.2157,23.2339,30200.0
2010-06-16 13:00:00,38.24,38.25,38.2,38.22,96500.0,23.2339,23.24,23.2096,23.2218,96500.0
2010-06-16 13:05:00,38.22,38.25,38.21,38.22,22500.0,23.2218,23.24,23.2157,23.2218,22500.0
2010-06-16 13:10:00,38.21,38.24,38.19,38.2,45400.0,23.2157,23.2339,23.2036,23.2096,45400.0
2010-06-16 13:15:00,38.2,38.23,38.2,38.21,32900.0,23.2096,23.2279,23.2096,23.2157,32900.0
2010-06-16 13:20:00,38.2,38.3,38.2,38.26,47100.0,23.2096,23.2704,23.2096,23.2461,47100.0
2010-06-16 13:25:00,38.26,38.31,38.26,38.31,71200.0,23.2461,23.2765,23.2461,23.2765,71200.0
2010-06-16 13:30:00,38.3,38.33,38.28,38.33,53800.0,23.2704,23.2886,23.2582,23.2886,53800.0
2010-06-16 13:35:00,38.33,38.38,38.32,38.37,40700.0,23.2886,23.319,23.2825,23.3129,40700.0
2010-06-16 13:40:00,38.37,38.38,38.33,38.34,85000.0,23.3129,23.319,23.2886,23.2947,85000.0
2010-06-16 13:45:00,38.33,38.34,38.31,38.32,30200.0,23.2886,23.2947,23.2765,23.2825,30200.0
2010-06-16 13:50:00,38.32,38.39,38.32,38.39,46900.0,23.2825,23.3251,23.2825,23.3251,46900.0
2010-06-16 13:55:00,38.39,38.4,38.38,38.4,45400.0,23.3251,23.3311,23.319,23.3311,45400.0
2010-06-16 14:00:00,38.4,38.48,38.4,38.47,64300.0,23.3311,23.3798,23.3311,23.3737,64300.0
2010-06-16 14:05:00,38.47,38.5,38.45,38.45,93200.0,23.3737,23.3919,23.3615,23.3615,93200.0
2010-06-16 14:10:00,38.45,38.48,38.41,38.42,47800.0,23.3615,23.3798,23.3372,23.3433,47800.0
2010-06-16 14:15:00,38.41,38.47,38.39,38.45,69200.0,23.3372,23.3737,23.3251,23.3615,69200.0
2010-06-16 14:20:00,38.45,38.49,38.45,38.46,54600.0,23.3615,23.3858,23.3615,23.3676,54600.0
2010-06-16 14:25:00,38.46,38.49,38.42,38.42,144700.0,23.3676,23.3858,23.3433,23.3433,144700.0
2010-06-16 14:30:00,38.42,38.44,38.35,38.36,140300.0,23.3433,23.3554,23.3008,23.3068,140300.0
2010-06-16 14:35:00,38.36,38.36,38.25,38.26,114000.0,23.3068,23.3068,23.24,23.2461,114000.0
2010-06-16 14:40:00,38.25,38.27,38.2,38.26,153500.0,23.24,23.2522,23.2096,23.2461,153500.0
2010-06-16 14:45:00,38.26,38.34,38.23,38.32,83100.0,23.2461,23.2947,23.2279,23.2825,83100.0
2010-06-16 14:50:00,38.32,38.33,38.22,38.24,110300.0,23.2825,23.2886,23.2218,23.2339,110300.0
2010-06-16 14:55:00,38.24,38.28,38.15,38.16,152700.0,23.2339,23.2582,23.1793,23.1853,152700.0
2010-06-16 15:00:00,38.16,38.21,38.11,38.18,95800.0,23.1853,23.2157,23.1549,23.1975,95800.0
2010-06-16 15:05:00,38.17,38.26,38.17,38.23,91600.0,23.1914,23.2461,23.1914,23.2279,91600.0
2010-06-16 15:10:00,38.23,38.24,38.17,38.17,113800.0,23.2279,23.2339,23.1914,23.1914,113800.0
2010-06-16 15:15:00,38.16,38.18,38.09,38.1,111500.0,23.1853,23.1975,23.1428,23.1489,111500.0
2010-06-16 15:20:00,38.09,38.12,38.02,38.03,174800.0,23.1428,23.161,23.1003,23.1063,174800.0
2010-06-16 15:25:00,38.04,38.21,38.03,38.16,416300.0,23.1124,23.2157,23.1063,23.1853,416300.0
2010-06-16 15:30:00,38.17,38.21,38.09,38.16,541700.0,23.1914,23.2157,23.1428,23.1853,541700.0
2010-06-16 15:35:00,38.16,38.17,38.06,38.14,185600.0,23.1853,23.1914,23.1246,23.1732,185600.0
2010-06-16 15:40:00,38.14,38.2,38.13,38.18,267700.0,23.1732,23.2096,23.1671,23.1975,267700.0
2010-06-16 15:45:00,38.18,38.23,38.17,38.21,173100.0,23.1975,23.2279,23.1914,23.2157,173100.0
2010-06-16 15:50:00,38.21,38.21,38.15,38.15,271000.0,23.2157,23.2157,23.1793,23.1793,271000.0
2010-06-16 15:55:00,38.15,38.22,38.14,38.15,465800.0,23.1793,23.2218,23.1732,23.1793,465800.0
2010-06-17 09:30:00,38.21,38.4,38.2,38.27,152200.0,23.2157,23.3311,23.2096,23.2522,152200.0
2010-06-17 09:35:00,38.27,38.32,38.14,38.15,184100.0,23.2522,23.2825,23.1732,23.1793,184100.0
2010-06-17 09:40:00,38.15,38.15,38.05,38.12,163100.0,23.1793,23.1793,23.1185,23.161,163100.0
2010-06-17 09:45:00,38.11,38.11,38.01,38.03,145900.0,23.1549,23.1549,23.0942,23.1063,145900.0
2010-06-17 09:50:00,38.02,38.15,38.01,38.1,121300.0,23.1003,23.1793,23.0942,23.1489,121300.0
2010-06-17 09:55:00,38.1,38.16,38.07,38.13,58200.0,23.1489,23.1853,23.1306,23.1671,58200.0
2010-06-17 10:00:00,38.12,38.13,37.81,37.95,507600.0,23.161,23.1671,22.9727,23.0577,507600.0
2010-06-17 10:05:00,37.95,38.03,37.88,37.9,151200.0,23.0577,23.1063,23.0152,23.0274,151200.0
2010-06-17 10:10:00,37.91,37.98,37.84,37.9,132300.0,23.0334,23.076,22.9909,23.0274,132300.0
2010-06-17 10:15:00,37.9,37.9,37.79,37.84,147400.0,23.0274,23.0274,22.9605,22.9909,147400.0
2010-06-17 10:20:00,37.85,37.87,37.82,37.85,53800.0,22.997,23.0091,22.9787,22.997,53800.0
2010-06-17 10:25:00,37.85,37.86,37.69,37.76,129100.0,22.997,23.0031,22.8998,22.9423,129100.0
2010-06-17 10:30:00,37.76,37.77,37.6,37.61,167000.0,22.9423,22.9484,22.8451,22.8512,167000.0
2010-06-17 10:35:00,37.61,37.68,37.58,37.68,119900.0,22.8512,22.8937,22.8329,22.8937,119900.0
2010-06-17 10:40:00,37.67,37.78,37.65,37.76,74000.0,22.8876,22.9544,22.8755,22.9423,74000.0
2010-06-17 10:45:00,37.76,37.85,37.75,37.84,243400.0,22.9423,22.997,22.9362,22.9909,243400.0
2010-06-17 10:50:00,37.85,37.85,37.8,37.83,56800.0,22.997,22.997,22.9666,22.9848,56800.0
2010-06-17 10:55:00,37.83,37.87,37.78,37.83,171700.0,22.9848,23.0091,22.9544,22.9848,171700.0
2010-06-17 11:00:00,37.84,37.84,37.7,37.77,204800.0,22.9909,22.9909,22.9058,22.9484,204800.0
2010-06-17 11:05:00,37.77,37.81,37.73,37.79,117700.0,22.9484,22.9727,22.9241,22.9605,117700.0
2010-06-17 11:10:00,37.78,37.8,37.75,37.76,57600.0,22.9544,22.9666,22.9362,22.9423,57600.0
2010-06-17 11:15:00,37.77,37.81,37.71,37.78,84200.0,22.9484,22.9727,22.9119,22.9544,84200.0
2010-06-17 11:20:00,37.79,37.82,37.78,37.8,144800.0,22.9605,22.9787,22.9544,22.9666,144800.0
2010-06-17 11:25:00,37.8,37.82,37.78,37.8,92900.0,22.9666,22.9787,22.9544,22.9666,92900.0
2010-06-17 11:30:00,37.81,37.88,37.8,37.87,88800.0,22.9727,23.0152,22.9666,23.0091,88800.0
2010-06-17 11:35:00,37.87,37.9,37.85,37.86,82000.0,23.0091,23.0274,22.997,23.0031,82000.0
2010-06-17 11:40:00,37.85,37.86,37.78,37.78,64900.0,22.997,23.0031,22.9544,22.9544,64900.0
2010-06-17 11:45:00,37.78,37.82,37.75,37.8,46800.0,22.9544,22.9787,22.9362,22.9666,46800.0
2010-06-17 11:50:00,37.8,37.84,37.8,37.84,17500.0,22.9666,22.9909,22.9666,22.9909,17500.0
2010-06-17 11:55:00,37.84,37.85,37.8,37.8,30500.0,22.9909,22.997,22.9666,22.9666,30500.0
2010-06-17 12:00:00,37.79,37.82,37.7,37.72,81000.0,22.9605,22.9787,22.9058,22.918,81000.0
2010-06-17 12:05:00,37.72,37.74,37.7,37.7,96800.0,22.918,22.9301,22.9058,22.9058,96800.0
2010-06-17 12:10:00,37.71,37.76,37.7,37.75,51000.0,22.9119,22.9423,22.9058,22.9362,51000.0
2010-06-17 12:15:00,37.74,37.79,37.72,37.72,36900.0,22.9301,22.9605,22.918,22.918,36900.0
2010-06-17 12:20:00,37.73,37.77,37.7,37.77,65600.0,22.9241,22.9484,22.9058,22.9484,65600.0
2010-06-17 12:25:00,37.77,37.79,37.67,37.67,71800.0,22.9484,22.9605,22.8876,22.8876,71800.0
2010-06-17 12:30:00,37.68,37.7,37.66,37.7,33000.0,22.8937,22.9058,22.8815,22.9058,33000.0
2010-06-17 12:35:00,37.69,37.69,37.64,37.66,43700.0,22.8998,22.8998,22.8694,22.8815,43700.0
2010-06-17 12:40:00,37.65,37.68,37.64,37.65,41700.0,22.8755,22.8937,22.8694,22.8755,41700.0
2010-06-17 12:45:00,37.65,37.68,37.62,37.68,34500.0,22.8755,22.8937,22.8572,22.8937,34500.0
2010-06-17 12:50:00,37.67,37.71,37.67,37.69,27400.0,22.8876,22.9119,22.8876,22.8998,27400.0
2010-06-17 12:55:00,37.69,37.7,37.63,37.63,43800.0,22.8998,22.9058,22.8633,22.8633,43800.0
2010-06-17 13:00:00,37.64,37.64,37.6,37.61,92400.0,22.8694,22.8694,22.8451,22.8512,92400.0
2010-06-17 13:05:00,37.61,37.62,37.57,37.58,95200.0,22.8512,22.8572,22.8269,22.8329,95200.0
2010-06-17 13:10:00,37.59,37.59,37.55,37.58,117400.0,22.839,22.839,22.8147,22.8329,117400.0
2010-06-17 13:15:00,37.58,37.66,37.57,37.66,70300.0,22.8329,22.8815,22.8269,22.8815,70300.0
2010-06-17 13:20:00,37.66,37.74,37.66,37.73,55400.0,22.8815,22.9301,22.8815,22.9241,55400.0
2010-06-17 13:25:00,37.73,37.75,37.69,37.72,100100.0,22.9241,22.9362,22.8998,22.918,100100.0
2010-06-17 13:30:00,37.73,37.76,37.72,37.74,44100.0,22.9241,22.9423,22.918,22.9301,44100.0
2010-06-17 13:35:00,37.75,37.77,37.73,37.75,37000.0,22.9362,22.9484,22.9241,22.9362,37000.0
2010-06-17 13:40:00,37.75,37.79,37.73,37.78,49600.0,22.9362,22.9605,22.9241,22.9544,49600.0
2010-06-17 13:45:00,37.77,37.84,37.74,37.83,50700.0,22.9484,22.9909,22.9301,22.9848,50700.0
2010-06-17 13:50:00,37.83,37.83,37.75,37.8,33800.0,22.9848,22.9848,22.9362,22.9666,33800.0
2010-06-17 13:55:00,37.8,37.86,37.8,37.86,48200.0,22.9666,23.0031,22.9666,23.0031,48200.0
2010-06-17 14:00:00,37.86,37.89,37.85,37.89,79300.0,23.0031,23.0213,22.997,23.0213,79300.0
2010-06-17 14:05:00,37.88,37.9,37.85,37.86,86700.0,23.0152,23.0274,22.997,23.0031,86700.0
2010-06-17 14:10:00,37.86,37.88,37.85,37.86,67100.0,23.0031,23.0152,22.997,23.0031,67100.0
2010-06-17 14:15:00,37.86,37.87,37.83,37.86,54100.0,23.0031,23.0091,22.9848,23.0031,54100.0
2010-06-17 14:20:00,37.85,37.87,37.82,37.85,42200.0,22.997,23.0091,22.9787,22.997,42200.0
2010-06-17 14:25:00,37.85,37.86,37.71,37.72,96500.0,22.997,23.0031,22.9119,22.918,96500.0
2010-06-17 14:30:00,37.72,37.77,37.69,37.75,60100.0,22.918,22.9484,22.8998,22.9362,60100.0
2010-06-17 14:35:00,37.74,37.8,37.74,37.79,66700.0,22.9301,22.9666,22.9301,22.9605,66700.0
2010-06-17 14:40:00,37.78,37.79,37.65,37.66,60800.0,22.9544,22.9605,22.8755,22.8815,60800.0
2010-06-17 14:45:00,37.66,37.72,37.64,37.66,63000.0,22.8815,22.918,22.8694,22.8815,63000.0
2010-06-17 14:50:00,37.66,37.68,37.6,37.64,75800.0,22.8815,22.8937,22.8451,22.8694,75800.0
2010-06-17 14:55:00,37.64,37.7,37.64,37.65,68900.0,22.8694,22.9058,22.8694,22.8755,68900.0
2010-06-17 15:00:00,37.66,37.66,37.55,37.59,90200.0,22.8815,22.8815,22.8147,22.839,90200.0
2010-06-17 15:05:00,37.58,37.64,37.51,37.52,114300.0,22.8329,22.8694,22.7904,22.7965,114300.0
2010-06-17 15:10:00,37.53,37.6,37.5,37.5,105400.0,22.8025,22.8451,22.7843,22.7843,105400.0
2010-06-17 15:15:00,37.5,37.56,37.5,37.55,251600.0,22.7843,22.8208,22.7843,22.8147,251600.0
2010-06-17 15:20:00,37.56,37.59,37.5,37.52,145900.0,22.8208,22.839,22.7843,22.7965,145900.0
2010-06-17 15:25:00,37.52,37.52,37.45,37.49,128400.0,22.7965,22.7965,22.7539,22.7782,128400.0
2010-06-17 15:30:00,37.49,37.64,37.49,37.62,125300.0,22.7782,22.8694,22.7782,22.8572,125300.0
2010-06-17 15:35:00,37.63,37.67,37.61,37.64,107300.0,22.8633,22.8876,22.8512,22.8694,107300.0
2010-06-17 15:40:00,37.64,37.7,37.63,37.64,145300.0,22.8694,22.9058,22.8633,22.8694,145300.0
2010-06-17 15:45:00,37.64,37.81,37.64,37.81,294500.0,22.8694,22.9727,22.8694,22.9727,294500.0
2010-06-17 15:50:00,37.79,37.84,37.77,37.77,218200.0,22.9605,22.9909,22.9484,22.9484,218200.0
2010-06-17 15:55:00,37.78,37.84,37.75,37.81,439700.0,22.9544,22.9909,22.9362,22.9727,439700.0
2010-06-18 09:30:00,37.87,37.9,37.74,37.8,626400.0,23.0091,23.0274,22.9301,22.9666,626400.0
2010-06-18 09:35:00,37.82,37.9,37.78,37.85,107300.0,22.9787,23.0274,22.9544,22.997,107300.0
2010-06-18 09:40:00,37.85,37.89,37.8,37.85,80900.0,22.997,23.0213,22.9666,22.997,80900.0
2010-06-18 09:45:00,37.86,37.94,37.85,37.93,82600.0,23.0031,23.0517,22.997,23.0456,82600.0
2010-06-18 09:50:00,37.93,37.94,37.78,37.8,101900.0,23.0456,23.0517,22.9544,22.9666,101900.0
2010-06-18 09:55:00,37.8,37.9,37.75,37.75,95200.0,22.9666,23.0274,22.9362,22.9362,95200.0
2010-06-18 10:00:00,37.75,37.8,37.71,37.74,103700.0,22.9362,22.9666,22.9119,22.9301,103700.0
2010-06-18 10:05:00,37.74,37.87,37.73,37.85,98800.0,22.9301,23.0091,22.9241,22.997,98800.0
2010-06-18 10:10:00,37.86,37.97,37.85,37.96,144600.0,23.0031,23.0699,22.997,23.0638,144600.0
2010-06-18 10:15:00,37.96,38.0,37.95,37.97,149600.0,23.0638,23.0881,23.0577,23.0699,149600.0
2010-06-18 10:20:00,37.97,38.0,37.92,37.98,63900.0,23.0699,23.0881,23.0395,23.076,63900.0
2010-06-18 10:25:00,37.98,38.0,37.98,37.99,57000.0,23.076,23.0881,23.076,23.082,57000.0
2010-06-18 10:30:00,37.99,38.13,37.98,38.09,136900.0,23.082,23.1671,23.076,23.1428,136900.0
2010-06-18 10:35:00,38.09,38.13,38.04,38.08,70100.0,23.1428,23.1671,23.1124,23.1367,70100.0
2010-06-18 10:40:00,38.08,38.09,37.96,38.0,132800.0,23.1367,23.1428,23.0638,23.0881,132800.0
2010-06-18 10:45:00,38.0,38.04,37.97,38.04,40300.0,23.0881,23.1124,23.0699,23.1124,40300.0
2010-06-18 10:50:00,38.04,38.09,38.03,38.09,31600.0,23.1124,23.1428,23.1063,23.1428,31600.0
2010-06-18 10:55:00,38.09,38.13,38.08,38.1,91800.0,23.1428,23.1671,23.1367,23.1489,91800.0
2010-06-18 11:00:00,38.1,38.1,38.02,38.08,81600.0,23.1489,23.1489,23.1003,23.1367,81600.0
2010-06-18 11:05:00,38.07,38.12,38.06,38.12,32000.0,23.1306,23.161,23.1246,23.161,32000.0
2010-06-18 11:10:00,38.12,38.14,38.07,38.07,55100.0,23.161,23.1732,23.1306,23.1306,55100.0
2010-06-18 11:15:00,38.08,38.08,38.03,38.04,35200.0,23.1367,23.1367,23.1063,23.1124,35200.0
2010-06-18 11:20:00,38.05,38.17,38.04,38.12,107600.0,23.1185,23.1914,23.1124,23.161,107600.0
2010-06-18 11:25:00,38.11,38.12,38.08,38.1,43500.0,23.1549,23.161,23.1367,23.1489,43500.0
2010-06-18 11:30:00,38.09,38.12,38.07,38.1,69500.0,23.1428,23.161,23.1306,23.1489,69500.0
2010-06-18 11:35:00,38.09,38.11,38.0,38.04,58000.0,23.1428,23.1549,23.0881,23.1124,58000.0
2010-06-18 11:40:00,38.04,38.04,37.9,37.92,95400.0,23.1124,23.1124,23.0274,23.0395,95400.0
2010-06-18 11:45:00,37.92,37.93,37.86,37.91,55700.0,23.0395,23.0456,23.0031,23.0334,55700.0
2010-06-18 11:50:00,37.92,37.99,37.88,37.9,67000.0,23.0395,23.082,23.0152,23.0274,67000.0
2010-06-18 11:55:00,37.9,37.98,37.9,37.93,46800.0,23.0274,23.076,23.0274,23.0456,46800.0
2010-06-18 12:00:00,37.94,37.98,37.92,37.93,68700.0,23.0517,23.076,23.0395,23.0456,68700.0
2010-06-18 12:05:00,37.92,37.93,37.82,37.85,77600.0,23.0395,23.0456,22.9787,22.997,77600.0
2010-06-18 12:10:00,37.85,37.88,37.83,37.85,27300.0,22.997,23.0152,22.9848,22.997,27300.0
2010-06-18 12:15:00,37.84,37.86,37.83,37.85,29300.0,22.9909,23.0031,22.9848,22.997,29300.0
2010-06-18 12:20:00,37.85,37.85,37.75,37.77,91700.0,22.997,22.997,22.9362,22.9484,91700.0
2010-06-18 12:25:00,37.77,37.81,37.73,37.8,118200.0,22.9484,22.9727,22.9241,22.9666,118200.0
2010-06-18 12:30:00,37.8,37.81,37.74,37.77,149200.0,22.9666,22.9727,22.9301,22.9484,149200.0
2010-06-18 12:35:00,37.77,37.8,37.75,37.76,51600.0,22.9484,22.9666,22.9362,22.9423,51600.0
2010-06-18 12:40:00,37.77,37.78,37.73,37.75,87400.0,22.9484,22.9544,22.9241,22.9362,87400.0
2010-06-18 12:45:00,37.76,37.8,37.76,37.8,52800.0,22.9423,22.9666,22.9423,22.9666,52800.0
2010-06-18 12:50:00,37.8,37.82,37.78,37.8,25800.0,22.9666,22.9787,22.9544,22.9666,25800.0
2010-06-18 12:55:00,37.79,37.79,37.74,37.75,63500.0,22.9605,22.9605,22.9301,22.9362,63500.0
2010-06-18 13:00:00,37.74,37.85,37.74,37.84,86700.0,22.9301,22.997,22.9301,22.9909,86700.0
2010-06-18 13:05:00,37.83,37.86,37.8,37.81,129700.0,22.9848,23.0031,22.9666,22.9727,129700.0
2010-06-18 13:10:00,37.81,37.88,37.75,37.75,118700.0,22.9727,23.0152,22.9362,22.9362,118700.0
2010-06-18 13:15:00,37.76,37.81,37.75,37.81,46700.0,22.9423,22.9727,22.9362,22.9727,46700.0
2010-06-18 13:20:00,37.81,37.83,37.79,37.82,36600.0,22.9727,22.9848,22.9605,22.9787,36600.0
2010-06-18 13:25:00,37.83,37.85,37.78,37.78,30400.0,22.9848,22.997,22.9544,22.9544,30400.0
2010-06-18 13:30:00,37.78,37.8,37.77,37.79,34700.0,22.9544,22.9666,22.9484,22.9605,34700.0
2010-06-18 13:35:00,37.79,37.86,37.79,37.86,19900.0,22.9605,23.0031,22.9605,23.0031,19900.0
2010-06-18 13:40:00,37.86,37.88,37.81,37.82,42900.0,23.0031,23.0152,22.9727,22.9787,42900.0
2010-06-18 13:45:00,37.82,37.86,37.76,37.78,49500.0,22.9787,23.0031,22.9423,22.9544,49500.0
2010-06-18 13:50:00,37.78,37.85,37.77,37.84,134600.0,22.9544,22.997,22.9484,22.9909,134600.0
2010-06-18 13:55:00,37.83,37.87,37.81,37.87,80600.0,22.9848,23.0091,22.9727,23.0091,80600.0
2010-06-18 14:00:00,37.86,37.88,37.82,37.82,36600.0,23.0031,23.0152,22.9787,22.9787,36600.0
2010-06-18 14:05:00,37.82,37.85,37.82,37.83,26500.0,22.9787,22.997,22.9787,22.9848,26500.0
2010-06-18 14:10:00,37.83,37.89,37.83,37.83,40900.0,22.9848,23.0213,22.9848,22.9848,40900.0
2010-06-18 14:15:00,37.84,37.9,37.81,37.9,68200.0,22.9909,23.0274,22.9727,23.0274,68200.0
2010-06-18 14:20:00,37.9,37.92,37.88,37.88,76300.0,23.0274,23.0395,23.0152,23.0152,76300.0
2010-06-18 14:25:00,37.89,37.94,37.88,37.94,51500.0,23.0213,23.0517,23.0152,23.0517,51500.0
2010-06-18 14:30:00,37.94,37.95,37.87,37.88,95400.0,23.0517,23.0577,23.0091,23.0152,95400.0
2010-06-18 14:35:00,37.87,37.93,37.82,37.91,131700.0,23.0091,23.0456,22.9787,23.0334,131700.0
2010-06-18 14:40:00,37.9,37.93,37.87,37.89,62300.0,23.0274,23.0456,23.0091,23.0213,62300.0
2010-06-18 14:45:00,37.88,37.93,37.88,37.93,72600.0,23.0152,23.0456,23.0152,23.0456,72600.0
2010-06-18 14:50:00,37.92,37.97,37.92,37.95,34600.0,23.0395,23.0699,23.0395,23.0577,34600.0
2010-06-18 14:55:00,37.96,37.97,37.93,37.93,88100.0,23.0638,23.0699,23.0456,23.0456,88100.0
2010-06-18 15:00:00,37.93,37.93,37.81,37.82,110500.0,23.0456,23.0456,22.9727,22.9787,110500.0
2010-06-18 15:05:00,37.82,37.88,37.82,37.87,59000.0,22.9787,23.0152,22.9787,23.0091,59000.0
2010-06-18 15:10:00,37.87,37.88,37.82,37.87,97000.0,23.0091,23.0152,22.9787,23.0091,97000.0
2010-06-18 15:15:00,37.87,37.87,37.82,37.84,70000.0,23.0091,23.0091,22.9787,22.9909,70000.0
2010-06-18 15:20:00,37.84,37.85,37.82,37.84,47500.0,22.9909,22.997,22.9787,22.9909,47500.0
2010-06-18 15:25:00,37.83,37.85,37.82,37.83,51800.0,22.9848,22.997,22.9787,22.9848,51800.0
2010-06-18 15:30:00,37.82,37.86,37.82,37.84,59500.0,22.9787,23.0031,22.9787,22.9909,59500.0
2010-06-18 15:35:00,37.84,37.85,37.82,37.85,66100.0,22.9909,22.997,22.9787,22.997,66100.0
2010-06-18 15:40:00,37.84,37.85,37.8,37.81,99800.0,22.9909,22.997,22.9666,22.9727,99800.0
2010-06-18 15:45:00,37.81,37.9,37.81,37.87,146400.0,22.9727,23.0274,22.9727,23.0091,146400.0
2010-06-18 15:50:00,37.87,37.88,37.84,37.86,134700.0,23.0091,23.0152,22.9909,23.0031,134700.0
2010-06-18 15:55:00,37.86,37.88,37.82,37.83,268500.0,23.0031,23.0152,22.9787,22.9848,268500.0
2010-06-21 09:30:00,38.15,38.22,38.0,38.05,130000.0,23.1793,23.2218,23.0881,23.1185,130000.0
2010-06-21 09:35:00,38.05,38.09,38.0,38.01,135500.0,23.1185,23.1428,23.0881,23.0942,135500.0
2010-06-21 09:40:00,38.01,38.03,37.9,37.99,168700.0,23.0942,23.1063,23.0274,23.082,168700.0
2010-06-21 09:45:00,37.98,37.99,37.86,37.96,93100.0,23.076,23.082,23.0031,23.0638,93100.0
2010-06-21 09:50:00,37.96,38.05,37.96,37.98,69200.0,23.0638,23.1185,23.0638,23.076,69200.0
2010-06-21 09:55:00,37.98,38.05,37.94,37.97,107300.0,23.076,23.1185,23.0517,23.0699,107300.0
2010-06-21 10:00:00,37.97,38.02,37.97,38.01,52300.0,23.0699,23.1003,23.0699,23.0942,52300.0
2010-06-21 10:05:00,38.02,38.02,37.86,37.91,79900.0,23.1003,23.1003,23.0031,23.0334,79900.0
2010-06-21 10:10:00,37.92,37.92,37.86,37.9,52800.0,23.0395,23.0395,23.0031,23.0274,52800.0
2010-06-21 10:15:00,37.9,37.95,37.87,37.9,58400.0,23.0274,23.0577,23.0091,23.0274,58400.0
2010-06-21 10:20:00,37.89,37.94,37.88,37.91,80200.0,23.0213,23.0517,23.0152,23.0334,80200.0
2010-06-21 10:25:00,37.9,37.91,37.85,37.87,70100.0,23.0274,23.0334,22.997,23.0091,70100.0
2010-06-21 10:30:00,37.87,37.88,37.76,37.8,100600.0,23.0091,23.0152,22.9423,22.9666,100600.0
2010-06-21 10:35:00,37.8,37.84,37.77,37.77,108900.0,22.9666,22.9909,22.9484,22.9484,108900.0
2010-06-21 10:40:00,37.77,37.8,37.75,37.77,67500.0,22.9484,22.9666,22.9362,22.9484,67500.0
2010-06-21 10:45:00,37.78,37.79,37.7,37.71,75900.0,22.9544,22.9605,22.9058,22.9119,75900.0
2010-06-21 10:50:00,37.71,37.71,37.61,37.64,85100.0,22.9119,22.9119,22.8512,22.8694,85100.0
2010-06-21 10:55:00,37.64,37.65,37.55,37.57,79500.0,22.8694,22.8755,22.8147,22.8269,79500.0
2010-06-21 11:00:00,37.57,37.59,37.5,37.54,118900.0,22.8269,22.839,22.7843,22.8086,118900.0
2010-06-21 11:05:00,37.54,37.55,37.52,37.53,105000.0,22.8086,22.8147,22.7965,22.8025,105000.0
2010-06-21 11:10:00,37.53,37.61,37.52,37.61,65900.0,22.8025,22.8512,22.7965,22.8512,65900.0
2010-06-21 11:15:00,37.61,37.61,37.57,37.59,62900.0,22.8512,22.8512,22.8269,22.839,62900.0
2010-06-21 11:20:00,37.6,37.65,37.59,37.65,80400.0,22.8451,22.8755,22.839,22.8755,80400.0
2010-06-21 11:25:00,37.65,37.69,37.62,37.67,58200.0,22.8755,22.8998,22.8572,22.8876,58200.0
2010-06-21 11:30:00,37.67,37.71,37.66,37.7,41300.0,22.8876,22.9119,22.8815,22.9058,41300.0
2010-06-21 11:35:00,37.7,37.71,37.67,37.67,51100.0,22.9058,22.9119,22.8876,22.8876,51100.0
2010-06-21 11:40:00,37.67,37.67,37.64,37.64,26500.0,22.8876,22.8876,22.8694,22.8694,26500.0
2010-06-21 11:45:00,37.64,37.66,37.58,37.58,47500.0,22.8694,22.8815,22.8329,22.8329,47500.0
2010-06-21 11:50:00,37.58,37.64,37.55,37.57,95500.0,22.8329,22.8694,22.8147,22.8269,95500.0
2010-06-21 11:55:00,37.57,37.62,37.53,37.61,106100.0,22.8269,22.8572,22.8025,22.8512,106100.0
2010-06-21 12:00:00,37.61,37.61,37.55,37.58,51300.0,22.8512,22.8512,22.8147,22.8329,51300.0
2010-06-21 12:05:00,37.58,37.58,37.52,37.56,40200.0,22.8329,22.8329,22.7965,22.8208,40200.0
2010-06-21 12:10:00,37.56,37.57,37.55,37.55,44600.0,22.8208,22.8269,22.8147,22.8147,44600.0
2010-06-21 12:15:00,37.55,37.58,37.55,37.56,43300.0,22.8147,22.8329,22.8147,22.8208,43300.0
2010-06-21 12:20:00,37.56,37.57,37.52,37.53,35200.0,22.8208,22.8269,22.7965,22.8025,35200.0
2010-06-21 12:25:00,37.54,37.54,37.5,37.51,53700.0,22.8086,22.8086,22.7843,22.7904,53700.0
2010-06-21 12:30:00,37.51,37.53,37.47,37.53,86500.0,22.7904,22.8025,22.7661,22.8025,86500.0
2010-06-21 12:35:00,37.52,37.55,37.51,37.53,46000.0,22.7965,22.8147,22.7904,22.8025,46000.0
2010-06-21 12:40:00,37.54,37.59,37.52,37.53,49600.0,22.8086,22.839,22.7965,22.8025,49600.0
2010-06-21 12:45:00,37.53,37.54,37.49,37.49,32000.0,22.8025,22.8086,22.7782,22.7782,32000.0
2010-06-21 12:50:00,37.49,37.52,37.48,37.48,60600.0,22.7782,22.7965,22.7722,22.7722,60600.0
2010-06-21 12:55:00,37.49,37.52,37.48,37.5,72500.0,22.7782,22.7965,22.7722,22.7843,72500.0
2010-06-21 13:00:00,37.5,37.55,37.48,37.55,95900.0,22.7843,22.8147,22.7722,22.8147,95900.0
2010-06-21 13:05:00,37.55,37.61,37.55,37.6,70100.0,22.8147,22.8512,22.8147,22.8451,70100.0
2010-06-21 13:10:00,37.6,37.69,37.6,37.66,65300.0,22.8451,22.8998,22.8451,22.8815,65300.0
2010-06-21 13:15:00,37.67,37.68,37.59,37.59,47100.0,22.8876,22.8937,22.839,22.839,47100.0
2010-06-21 13:20:00,37.59,37.6,37.55,37.55,36000.0,22.839,22.8451,22.8147,22.8147,36000.0
2010-06-21 13:25:00,37.55,37.57,37.53,37.56,40000.0,22.8147,22.8269,22.8025,22.8208,40000.0
2010-06-21 13:30:00,37.56,37.59,37.55,37.55,55200.0,22.8208,22.839,22.8147,22.8147,55200.0
2010-06-21 13:35:00,37.55,37.56,37.42,37.43,66700.0,22.8147,22.8208,22.7357,22.7418,66700.0
2010-06-21 13:40:00,37.44,37.52,37.41,37.44,84400.0,22.7479,22.7965,22.7296,22.7479,84400.0
2010-06-21 13:45:00,37.44,37.47,37.42,37.43,44100.0,22.7479,22.7661,22.7357,22.7418,44100.0
2010-06-21 13:50:00,37.43,37.5,37.42,37.45,51500.0,22.7418,22.7843,22.7357,22.7539,51500.0
2010-06-21 13:55:00,37.46,37.46,37.42,37.42,38700.0,22.76,22.76,22.7357,22.7357,38700.0
2010-06-21 14:00:00,37.43,37.49,37.42,37.44,64400.0,22.7418,22.7782,22.7357,22.7479,64400.0
2010-06-21 14:05:00,37.43,37.52,37.37,37.51,81700.0,22.7418,22.7965,22.7053,22.7904,81700.0
2010-06-21 14:10:00,37.51,37.55,37.49,37.54,67900.0,22.7904,22.8147,22.7782,22.8086,67900.0
2010-06-21 14:15:00,37.55,37.61,37.54,37.54,46100.0,22.8147,22.8512,22.8086,22.8086,46100.0
2010-06-21 14:20:00,37.54,37.63,37.54,37.63,29900.0,22.8086,22.8633,22.8086,22.8633,29900.0
2010-06-21 14:25:00,37.64,37.64,37.5,37.51,47500.0,22.8694,22.8694,22.7843,22.7904,47500.0
2010-06-21 14:30:00,37.51,37.56,37.5,37.5,44200.0,22.7904,22.8208,22.7843,22.7843,44200.0
2010-06-21 14:35:00,37.5,37.56,37.48,37.54,39600.0,22.7843,22.8208,22.7722,22.8086,39600.0
2010-06-21 14:40:00,37.54,37.55,37.45,37.47,61200.0,22.8086,22.8147,22.7539,22.7661,61200.0
2010-06-21 14:45:00,37.47,37.52,37.45,37.48,104600.0,22.7661,22.7965,22.7539,22.7722,104600.0
2010-06-21 14:50:00,37.49,37.49,37.39,37.4,77300.0,22.7782,22.7782,22.7175,22.7236,77300.0
2010-06-21 14:55:00,37.4,37.41,37.33,37.34,87800.0,22.7236,22.7296,22.681,22.6871,87800.0
2010-06-21 15:00:00,37.33,37.38,37.28,37.28,98600.0,22.681,22.7114,22.6507,22.6507,98600.0
2010-06-21 15:05:00,37.29,37.34,37.25,37.27,174700.0,22.6567,22.6871,22.6324,22.6446,174700.0
2010-06-21 15:10:00,37.26,37.26,37.12,37.14,179300.0,22.6385,22.6385,22.5534,22.5656,179300.0
2010-06-21 15:15:00,37.14,37.24,37.04,37.05,112100.0,22.5656,22.6264,22.5048,22.5109,112100.0
2010-06-21 15:20:00,37.04,37.1,37.0,37.03,224400.0,22.5048,22.5413,22.4805,22.4988,224400.0
2010-06-21 15:25:00,37.02,37.08,36.99,36.99,225500.0,22.4927,22.5291,22.4745,22.4745,225500.0
2010-06-21 15:30:00,37.0,37.06,36.89,37.04,261000.0,22.4805,22.517,22.4137,22.5048,261000.0
2010-06-21 15:35:00,37.05,37.06,36.98,37.05,104700.0,22.5109,22.517,22.4684,22.5109,104700.0
2010-06-21 15:40:00,37.06,37.06,36.92,36.94,224900.0,22.517,22.517,22.4319,22.4441,224900.0
2010-06-21 15:45:00,36.95,37.04,36.94,37.03,334400.0,22.4502,22.5048,22.4441,22.4988,334400.0
2010-06-21 15:50:00,37.04,37.06,37.01,37.05,262800.0,22.5048,22.517,22.4866,22.5109,262800.0
2010-06-21 15:55:00,37.05,37.12,37.04,37.08,563800.0,22.5109,22.5534,22.5048,22.5291,563800.0
2010-06-22 09:30:00,37.14,37.3,37.0,37.3,135100.0,22.5656,22.6628,22.4805,22.6628,135100.0
2010-06-22 09:35:00,37.3,37.34,37.25,37.33,51400.0,22.6628,22.6871,22.6324,22.681,51400.0
2010-06-22 09:40:00,37.34,37.44,37.33,37.42,53900.0,22.6871,22.7479,22.681,22.7357,53900.0
2010-06-22 09:45:00,37.42,37.54,37.39,37.48,129300.0,22.7357,22.8086,22.7175,22.7722,129300.0
2010-06-22 09:50:00,37.47,37.47,37.21,37.29,123200.0,22.7661,22.7661,22.6081,22.6567,123200.0
2010-06-22 09:55:00,37.3,37.33,37.24,37.31,118500.0,22.6628,22.681,22.6264,22.6689,118500.0
2010-06-22 10:00:00,37.31,37.33,37.04,37.05,165500.0,22.6689,22.681,22.5048,22.5109,165500.0
2010-06-22 10:05:00,37.04,37.13,37.04,37.1,121600.0,22.5048,22.5595,22.5048,22.5413,121600.0
2010-06-22 10:10:00,37.1,37.2,37.08,37.16,115000.0,22.5413,22.602,22.5291,22.5777,115000.0
2010-06-22 10:15:00,37.16,37.16,37.05,37.09,76800.0,22.5777,22.5777,22.5109,22.5352,76800.0
2010-06-22 10:20:00,37.08,37.11,37.0,37.06,147700.0,22.5291,22.5474,22.4805,22.517,147700.0
2010-06-22 10:25:00,37.08,37.19,37.07,37.13,63800.0,22.5291,22.596,22.5231,22.5595,63800.0
2010-06-22 10:30:00,37.13,37.14,36.96,36.99,108300.0,22.5595,22.5656,22.4562,22.4745,108300.0
2010-06-22 10:35:00,36.97,37.0,36.93,36.97,98900.0,22.4623,22.4805,22.438,22.4623,98900.0
2010-06-22 10:40:00,36.97,36.99,36.95,36.97,103500.0,22.4623,22.4745,22.4502,22.4623,103500.0
2010-06-22 10:45:00,36.97,37.06,36.96,37.05,78300.0,22.4623,22.517,22.4562,22.5109,78300.0
2010-06-22 10:50:00,37.06,37.26,37.04,37.26,67800.0,22.517,22.6385,22.5048,22.6385,67800.0
2010-06-22 10:55:00,37.25,37.27,37.17,37.18,60700.0,22.6324,22.6446,22.5838,22.5899,60700.0
2010-06-22 11:00:00,37.17,37.18,37.08,37.08,33000.0,22.5838,22.5899,22.5291,22.5291,33000.0
2010-06-22 11:05:00,37.09,37.09,37.0,37.04,36000.0,22.5352,22.5352,22.4805,22.5048,36000.0
2010-06-22 11:10:00,37.04,37.11,37.03,37.1,32300.0,22.5048,22.5474,22.4988,22.5413,32300.0
2010-06-22 11:15:00,37.09,37.15,37.09,37.13,34500.0,22.5352,22.5717,22.5352,22.5595,34500.0
2010-06-22 11:20:00,37.14,37.19,37.08,37.17,33000.0,22.5656,22.596,22.5291,22.5838,33000.0
2010-06-22 11:25:00,37.16,37.2,37.13,37.2,42200.0,22.5777,22.602,22.5595,22.602,42200.0
2010-06-22 11:30:00,37.19,37.34,37.18,37.34,84100.0,22.596,22.6871,22.5899,22.6871,84100.0
2010-06-22 11:35:00,37.33,37.46,37.33,37.37,68500.0,22.681,22.76,22.681,22.7053,68500.0
2010-06-22 11:40:00,37.39,37.39,37.32,37.33,28600.0,22.7175,22.7175,22.675,22.681,28600.0
2010-06-22 11:45:00,37.33,37.39,37.32,37.36,41900.0,22.681,22.7175,22.675,22.6993,41900.0
2010-06-22 11:50:00,37.36,37.45,37.35,37.35,38300.0,22.6993,22.7539,22.6932,22.6932,38300.0
2010-06-22 11:55:00,37.35,37.36,37.29,37.34,40900.0,22.6932,22.6993,22.6567,22.6871,40900.0
2010-06-22 12:00:00,37.34,37.37,37.26,37.33,53000.0,22.6871,22.7053,22.6385,22.681,53000.0
2010-06-22 12:05:00,37.34,37.36,37.32,37.35,35300.0,22.6871,22.6993,22.675,22.6932,35300.0
2010-06-22 12:10:00,37.35,37.38,37.32,37.36,39700.0,22.6932,22.7114,22.675,22.6993,39700.0
2010-06-22 12:15:00,37.34,37.37,37.33,37.36,40000.0,22.6871,22.7053,22.681,22.6993,40000.0
2010-06-22 12:20:00,37.35,37.38,37.3,37.35,38300.0,22.6932,22.7114,22.6628,22.6932,38300.0
2010-06-22 12:25:00,37.36,37.37,37.26,37.26,15800.0,22.6993,22.7053,22.6385,22.6385,15800.0
2010-06-22 12:30:00,37.26,37.27,37.19,37.22,33600.0,22.6385,22.6446,22.596,22.6142,33600.0
2010-06-22 12:35:00,37.22,37.25,37.2,37.22,39900.0,22.6142,22.6324,22.602,22.6142,39900.0
2010-06-22 12:40:00,37.22,37.23,37.15,37.16,36200.0,22.6142,22.6203,22.5717,22.5777,36200.0
2010-06-22 12:45:00,37.15,37.26,37.12,37.25,65800.0,22.5717,22.6385,22.5534,22.6324,65800.0
2010-06-22 12:50:00,37.25,37.32,37.23,37.31,31500.0,22.6324,22.675,22.6203,22.6689,31500.0
2010-06-22 12:55:00,37.32,37.37,37.32,37.33,44700.0,22.675,22.7053,22.675,22.681,44700.0
2010-06-22 13:00:00,37.33,37.38,37.29,37.37,46900.0,22.681,22.7114,22.6567,22.7053,46900.0
2010-06-22 13:05:00,37.37,37.39,37.36,37.38,23700.0,22.7053,22.7175,22.6993,22.7114,23700.0
2010-06-22 13:10:00,37.37,37.37,37.28,37.3,28600.0,22.7053,22.7053,22.6507,22.6628,28600.0
2010-06-22 13:15:00,37.3,37.3,37.25,37.26,25000.0,22.6628,22.6628,22.6324,22.6385,25000.0
2010-06-22 13:20:00,37.27,37.29,37.19,37.22,34900.0,22.6446,22.6567,22.596,22.6142,34900.0
2010-06-22 13:25:00,37.23,37.25,37.14,37.18,31300.0,22.6203,22.6324,22.5656,22.5899,31300.0
2010-06-22 13:30:00,37.17,37.19,37.1,37.14,37900.0,22.5838,22.596,22.5413,22.5656,37900.0
2010-06-22 13:35:00,37.14,37.15,37.07,37.13,40700.0,22.5656,22.5717,22.5231,22.5595,40700.0
2010-06-22 13:40:00,37.13,37.24,37.12,37.22,41500.0,22.5595,22.6264,22.5534,22.6142,41500.0
2010-06-22 13:45:00,37.21,37.25,37.19,37.19,42200.0,22.6081,22.6324,22.596,22.596,42200.0
2010-06-22 13:50:00,37.19,37.2,37.09,37.13,29200.0,22.596,22.602,22.5352,22.5595,29200.0
2010-06-22 13:55:00,37.11,37.13,37.1,37.12,31400.0,22.5474,22.5595,22.5413,22.5534,31400.0
2010-06-22 14:00:00,37.12,37.12,36.98,36.99,75800.0,22.5534,22.5534,22.4684,22.4745,75800.0
2010-06-22 14:05:00,36.98,37.02,36.95,36.96,66000.0,22.4684,22.4927,22.4502,22.4562,66000.0
2010-06-22 14:10:00,36.96,37.08,36.94,37.05,74100.0,22.4562,22.5291,22.4441,22.5109,74100.0
2010-06-22 14:15:00,37.06,37.08,37.0,37.01,31600.0,22.517,22.5291,22.4805,22.4866,31600.0
2010-06-22 14:20:00,37.0,37.04,36.99,37.01,61200.0,22.4805,22.5048,22.4745,22.4866,61200.0
2010-06-22 14:25:00,37.0,37.01,36.92,36.99,114200.0,22.4805,22.4866,22.4319,22.4745,114200.0
2010-06-22 14:30:00,36.96,36.98,36.9,36.93,64300.0,22.4562,22.4684,22.4198,22.438,64300.0
2010-06-22 14:35:00,36.94,36.96,36.85,36.88,90800.0,22.4441,22.4562,22.3894,22.4076,90800.0
2010-06-22 14:40:00,36.88,36.88,36.72,36.72,127600.0,22.4076,22.4076,22.3104,22.3104,127600.0
2010-06-22 14:45:00,36.72,36.76,36.65,36.69,93000.0,22.3104,22.3347,22.2679,22.2922,93000.0
2010-06-22 14:50:00,36.67,36.72,36.66,36.68,106300.0,22.28,22.3104,22.274,22.2861,106300.0
2010-06-22 14:55:00,36.68,36.69,36.57,36.68,153300.0,22.2861,22.2922,22.2193,22.2861,153300.0
2010-06-22 15:00:00,36.68,36.73,36.65,36.71,131700.0,22.2861,22.3165,22.2679,22.3043,131700.0
2010-06-22 15:05:00,36.7,36.75,36.61,36.62,99600.0,22.2983,22.3286,22.2436,22.2497,99600.0
2010-06-22 15:10:00,36.62,36.73,36.59,36.67,61300.0,22.2497,22.3165,22.2314,22.28,61300.0
2010-06-22 15:15:00,36.68,36.76,36.66,36.75,82900.0,22.2861,22.3347,22.274,22.3286,82900.0
2010-06-22 15:20:00,36.74,36.74,36.61,36.62,70000.0,22.3226,22.3226,22.2436,22.2497,70000.0
2010-06-22 15:25:00,36.62,36.7,36.6,36.63,66700.0,22.2497,22.2983,22.2375,22.2557,66700.0
2010-06-22 15:30:00,36.63,36.63,36.52,36.57,155800.0,22.2557,22.2557,22.1889,22.2193,155800.0
2010-06-22 15:35:00,36.59,36.66,36.54,36.66,101700.0,22.2314,22.274,22.201,22.274,101700.0
2010-06-22 15:40:00,36.66,36.67,36.6,36.6,132600.0,22.274,22.28,22.2375,22.2375,132600.0
2010-06-22 15:45:00,36.6,36.65,36.57,36.65,135200.0,22.2375,22.2679,22.2193,22.2679,135200.0
2010-06-22 15:50:00,36.66,36.66,36.54,36.59,135300.0,22.274,22.274,22.201,22.2314,135300.0
2010-06-22 15:55:00,36.58,36.63,36.56,36.62,203700.0,22.2253,22.2557,22.2132,22.2497,203700.0
2010-06-23 09:30:00,36.72,36.88,36.53,36.55,114900.0,22.3104,22.4076,22.195,22.2071,114900.0
2010-06-23 09:35:00,36.56,36.71,36.5,36.5,127700.0,22.2132,22.3043,22.1767,22.1767,127700.0
2010-06-23 09:40:00,36.5,36.54,36.44,36.54,91800.0,22.1767,22.201,22.1403,22.201,91800.0
2010-06-23 09:45:00,36.53,36.53,36.4,36.42,82100.0,22.195,22.195,22.116,22.1281,82100.0
2010-06-23 09:50:00,36.43,36.5,36.41,36.42,59100.0,22.1342,22.1767,22.1221,22.1281,59100.0
2010-06-23 09:55:00,36.42,36.52,36.4,36.52,111000.0,22.1281,22.1889,22.116,22.1889,111000.0
2010-06-23 10:00:00,36.5,36.51,36.07,36.07,190200.0,22.1767,22.1828,21.9155,21.9155,190200.0
2010-06-23 10:05:00,36.08,36.12,35.92,36.01,229400.0,21.9216,21.9459,21.8243,21.879,229400.0
2010-06-23 10:10:00,36.0,36.15,35.97,36.08,240800.0,21.8729,21.9641,21.8547,21.9216,240800.0
2010-06-23 10:15:00,36.07,36.12,36.05,36.1,90700.0,21.9155,21.9459,21.9033,21.9337,90700.0
2010-06-23 10:20:00,36.1,36.18,36.04,36.17,100300.0,21.9337,21.9823,21.8973,21.9762,100300.0
2010-06-23 10:25:00,36.18,36.18,36.09,36.1,49700.0,21.9823,21.9823,21.9276,21.9337,49700.0
2010-06-23 10:30:00,36.09,36.31,36.08,36.27,112600.0,21.9276,22.0613,21.9216,22.037,112600.0
2010-06-23 10:35:00,36.26,36.31,36.18,36.18,57500.0,22.0309,22.0613,21.9823,21.9823,57500.0
2010-06-23 10:40:00,36.18,36.28,36.14,36.27,107700.0,21.9823,22.0431,21.958,22.037,107700.0
2010-06-23 10:45:00,36.27,36.3,36.22,36.29,40400.0,22.037,22.0552,22.0066,22.0491,40400.0
2010-06-23 10:50:00,36.28,36.4,36.26,36.4,92700.0,22.0431,22.116,22.0309,22.116,92700.0
2010-06-23 10:55:00,36.4,36.41,36.25,36.26,84800.0,22.116,22.1221,22.0248,22.0309,84800.0
2010-06-23 11:00:00,36.27,36.35,36.2,36.3,87300.0,22.037,22.0856,21.9945,22.0552,87300.0
2010-06-23 11:05:00,36.3,36.36,36.29,36.33,113000.0,22.0552,22.0917,22.0491,22.0735,113000.0
2010-06-23 11:10:00,36.33,36.34,36.2,36.27,44300.0,22.0735,22.0795,21.9945,22.037,44300.0
2010-06-23 11:15:00,36.28,36.34,36.25,36.34,49100.0,22.0431,22.0795,22.0248,22.0795,49100.0
2010-06-23 11:20:00,36.34,36.37,36.3,36.34,60400.0,22.0795,22.0978,22.0552,22.0795,60400.0
2010-06-23 11:25:00,36.34,36.39,36.28,36.29,29200.0,22.0795,22.1099,22.0431,22.0491,29200.0
2010-06-23 11:30:00,36.3,36.33,36.25,36.25,30100.0,22.0552,22.0735,22.0248,22.0248,30100.0
2010-06-23 11:35:00,36.26,36.28,36.21,36.27,24700.0,22.0309,22.0431,22.0005,22.037,24700.0
2010-06-23 11:40:00,36.26,36.3,36.25,36.29,29700.0,22.0309,22.0552,22.0248,22.0491,29700.0
2010-06-23 11:45:00,36.3,36.32,36.28,36.28,22600.0,22.0552,22.0674,22.0431,22.0431,22600.0
2010-06-23 11:50:00,36.28,36.3,36.19,36.19,25600.0,22.0431,22.0552,21.9884,21.9884,25600.0
2010-06-23 11:55:00,36.19,36.28,36.17,36.27,51200.0,21.9884,22.0431,21.9762,22.037,51200.0
2010-06-23 12:00:00,36.27,36.33,36.26,36.33,45100.0,22.037,22.0735,22.0309,22.0735,45100.0
2010-06-23 12:05:00,36.33,36.37,36.31,36.32,61100.0,22.0735,22.0978,22.0613,22.0674,61100.0
2010-06-23 12:10:00,36.32,36.32,36.18,36.18,65200.0,22.0674,22.0674,21.9823,21.9823,65200.0
2010-06-23 12:15:00,36.18,36.25,36.17,36.25,44900.0,21.9823,22.0248,21.9762,22.0248,44900.0
2010-06-23 12:20:00,36.25,36.27,36.22,36.26,38000.0,22.0248,22.037,22.0066,22.0309,38000.0
2010-06-23 12:25:00,36.26,36.3,36.24,36.25,32100.0,22.0309,22.0552,22.0188,22.0248,32100.0
2010-06-23 12:30:00,36.24,36.27,36.21,36.21,35500.0,22.0188,22.037,22.0005,22.0005,35500.0
2010-06-23 12:35:00,36.21,36.32,36.21,36.25,49400.0,22.0005,22.0674,22.0005,22.0248,49400.0
2010-06-23 12:40:00,36.26,36.34,36.25,36.34,30000.0,22.0309,22.0795,22.0248,22.0795,30000.0
2010-06-23 12:45:00,36.34,36.37,36.32,36.34,36700.0,22.0795,22.0978,22.0674,22.0795,36700.0
2010-06-23 12:50:00,36.35,36.39,36.32,36.33,46900.0,22.0856,22.1099,22.0674,22.0735,46900.0
2010-06-23 12:55:00,36.33,36.34,36.29,36.33,36000.0,22.0735,22.0795,22.0491,22.0735,36000.0
2010-06-23 13:00:00,36.34,36.4,36.32,36.35,27200.0,22.0795,22.116,22.0674,22.0856,27200.0
2010-06-23 13:05:00,36.36,36.39,36.3,36.39,20600.0,22.0917,22.1099,22.0552,22.1099,20600.0
2010-06-23 13:10:00,36.4,36.44,36.4,36.4,49000.0,22.116,22.1403,22.116,22.116,49000.0
2010-06-23 13:15:00,36.4,36.43,36.33,36.42,44900.0,22.116,22.1342,22.0735,22.1281,44900.0
2010-06-23 13:20:00,36.43,36.43,36.38,36.39,19100.0,22.1342,22.1342,22.1038,22.1099,19100.0
2010-06-23 13:25:00,36.39,36.45,36.38,36.44,35000.0,22.1099,22.1464,22.1038,22.1403,35000.0
2010-06-23 13:30:00,36.45,36.51,36.44,36.48,46800.0,22.1464,22.1828,22.1403,22.1646,46800.0
2010-06-23 13:35:00,36.48,36.54,36.47,36.53,36900.0,22.1646,22.201,22.1585,22.195,36900.0
2010-06-23 13:40:00,36.52,36.6,36.51,36.57,103100.0,22.1889,22.2375,22.1828,22.2193,103100.0
2010-06-23 13:45:00,36.59,36.6,36.52,36.55,56000.0,22.2314,22.2375,22.1889,22.2071,56000.0
2010-06-23 13:50:00,36.55,36.59,36.54,36.56,25400.0,22.2071,22.2314,22.201,22.2132,25400.0
2010-06-23 13:55:00,36.57,36.65,36.55,36.64,60500.0,22.2193,22.2679,22.2071,22.2618,60500.0
2010-06-23 14:00:00,36.63,36.67,36.62,36.64,244400.0,22.2557,22.28,22.2497,22.2618,244400.0
2010-06-23 14:05:00,36.65,36.71,36.64,36.68,86700.0,22.2679,22.3043,22.2618,22.2861,86700.0
2010-06-23 14:10:00,36.69,36.69,36.59,36.63,50700.0,22.2922,22.2922,22.2314,22.2557,50700.0
2010-06-23 14:15:00,36.63,36.68,36.52,36.64,135400.0,22.2557,22.2861,22.1889,22.2618,135400.0
2010-06-23 14:20:00,36.65,36.66,36.52,36.58,111800.0,22.2679,22.274,22.1889,22.2253,111800.0
2010-06-23 14:25:00,36.58,36.66,36.51,36.63,72100.0,22.2253,22.274,22.1828,22.2557,72100.0
2010-06-23 14:30:00,36.64,36.9,36.64,36.8,142800.0,22.2618,22.4198,22.2618,22.359,142800.0
2010-06-23 14:35:00,36.79,36.84,36.68,36.71,78500.0,22.3529,22.3833,22.2861,22.3043,78500.0
2010-06-23 14:40:00,36.72,36.74,36.66,36.66,44900.0,22.3104,22.3226,22.274,22.274,44900.0
2010-06-23 14:45:00,36.66,36.67,36.56,36.59,74800.0,22.274,22.28,22.2132,22.2314,74800.0
2010-06-23 14:50:00,36.58,36.66,36.51,36.63,64600.0,22.2253,22.274,22.1828,22.2557,64600.0
2010-06-23 14:55:00,36.64,36.67,36.53,36.58,48200.0,22.2618,22.28,22.195,22.2253,48200.0
2010-06-23 15:00:00,36.58,36.63,36.51,36.54,55600.0,22.2253,22.2557,22.1828,22.201,55600.0
2010-06-23 15:05:00,36.54,36.54,36.34,36.36,67400.0,22.201,22.201,22.0795,22.0917,67400.0
2010-06-23 15:10:00,36.38,36.54,36.38,36.47,46400.0,22.1038,22.201,22.1038,22.1585,46400.0
2010-06-23 15:15:00,36.48,36.51,36.41,36.47,52900.0,22.1646,22.1828,22.1221,22.1585,52900.0
2010-06-23 15:20:00,36.47,36.59,36.44,36.59,54700.0,22.1585,22.2314,22.1403,22.2314,54700.0
2010-06-23 15:25:00,36.58,36.64,36.54,36.61,59000.0,22.2253,22.2618,22.201,22.2436,59000.0
2010-06-23 15:30:00,36.61,36.61,36.5,36.57,79100.0,22.2436,22.2436,22.1767,22.2193,79100.0
2010-06-23 15:35:00,36.56,36.66,36.54,36.66,66700.0,22.2132,22.274,22.201,22.274,66700.0
2010-06-23 15:40:00,36.65,36.73,36.59,36.68,161700.0,22.2679,22.3165,22.2314,22.2861,161700.0
2010-06-23 15:45:00,36.7,36.77,36.67,36.73,191300.0,22.2983,22.3408,22.28,22.3165,191300.0
2010-06-23 15:50:00,36.73,36.73,36.6,36.67,145200.0,22.3165,22.3165,22.2375,22.28,145200.0
2010-06-23 15:55:00,36.65,36.65,36.57,36.61,220400.0,22.2679,22.2679,22.2193,22.2436,220400.0
2010-06-24 09:30:00,36.68,36.68,36.27,36.32,159700.0,22.2861,22.2861,22.037,22.0674,159700.0
2010-06-24 09:35:00,36.34,36.38,36.3,36.31,75400.0,22.0795,22.1038,22.0552,22.0613,75400.0
2010-06-24 09:40:00,36.31,36.32,36.16,36.25,127100.0,22.0613,22.0674,21.9702,22.0248,127100.0
2010-06-24 09:45:00,36.25,36.28,36.13,36.15,94800.0,22.0248,22.0431,21.9519,21.9641,94800.0
2010-06-24 09:50:00,36.15,36.15,36.06,36.11,105800.0,21.9641,21.9641,21.9094,21.9398,105800.0
2010-06-24 09:55:00,36.1,36.1,35.78,35.79,200900.0,21.9337,21.9337,21.7393,21.7454,200900.0
2010-06-24 10:00:00,35.8,35.84,35.71,35.76,270800.0,21.7514,21.7757,21.6968,21.7271,270800.0
2010-06-24 10:05:00,35.76,35.95,35.73,35.89,184300.0,21.7271,21.8426,21.7089,21.8061,184300.0
2010-06-24 10:10:00,35.88,36.0,35.82,35.86,131400.0,21.8,21.8729,21.7636,21.7879,131400.0
2010-06-24 10:15:00,35.89,35.98,35.86,35.98,70000.0,21.8061,21.8608,21.7879,21.8608,70000.0
2010-06-24 10:20:00,35.98,36.02,35.9,35.94,118600.0,21.8608,21.8851,21.8122,21.8365,118600.0
2010-06-24 10:25:00,35.94,36.02,35.88,35.91,78400.0,21.8365,21.8851,21.8,21.8183,78400.0
2010-06-24 10:30:00,35.91,35.91,35.76,35.78,98100.0,21.8183,21.8183,21.7271,21.7393,98100.0
2010-06-24 10:35:00,35.78,35.98,35.77,35.97,132000.0,21.7393,21.8608,21.7332,21.8547,132000.0
2010-06-24 10:40:00,35.95,35.95,35.8,35.8,82400.0,21.8426,21.8426,21.7514,21.7514,82400.0
2010-06-24 10:45:00,35.8,35.94,35.78,35.93,150500.0,21.7514,21.8365,21.7393,21.8304,150500.0
2010-06-24 10:50:00,35.92,35.95,35.86,35.9,144900.0,21.8243,21.8426,21.7879,21.8122,144900.0
2010-06-24 10:55:00,35.9,35.9,35.81,35.87,188800.0,21.8122,21.8122,21.7575,21.794,188800.0
2010-06-24 11:00:00,35.87,35.87,35.75,35.78,152000.0,21.794,21.794,21.7211,21.7393,152000.0
2010-06-24 11:05:00,35.78,35.79,35.65,35.66,132000.0,21.7393,21.7454,21.6603,21.6664,132000.0
2010-06-24 11:10:00,35.65,35.71,35.62,35.69,57900.0,21.6603,21.6968,21.6421,21.6846,57900.0
2010-06-24 11:15:00,35.69,35.72,35.67,35.67,68600.0,21.6846,21.7028,21.6724,21.6724,68600.0
2010-06-24 11:20:00,35.67,35.68,35.6,35.61,97800.0,21.6724,21.6785,21.6299,21.636,97800.0
2010-06-24 11:25:00,35.61,35.68,35.6,35.62,53800.0,21.636,21.6785,21.6299,21.6421,53800.0
2010-06-24 11:30:00,35.62,35.64,35.58,35.6,55900.0,21.6421,21.6542,21.6178,21.6299,55900.0
2010-06-24 11:35:00,35.6,35.71,35.58,35.71,41800.0,21.6299,21.6968,21.6178,21.6968,41800.0
2010-06-24 11:40:00,35.7,35.81,35.68,35.73,89500.0,21.6907,21.7575,21.6785,21.7089,89500.0
2010-06-24 11:45:00,35.73,35.8,35.72,35.77,44300.0,21.7089,21.7514,21.7028,21.7332,44300.0
2010-06-24 11:50:00,35.77,35.78,35.72,35.77,21600.0,21.7332,21.7393,21.7028,21.7332,21600.0
2010-06-24 11:55:00,35.76,35.81,35.74,35.77,51000.0,21.7271,21.7575,21.715,21.7332,51000.0
2010-06-24 12:00:00,35.78,35.83,35.76,35.78,172300.0,21.7393,21.7697,21.7271,21.7393,172300.0
2010-06-24 12:05:00,35.79,35.81,35.73,35.78,173100.0,21.7454,21.7575,21.7089,21.7393,173100.0
2010-06-24 12:10:00,35.79,35.89,35.77,35.77,119900.0,21.7454,21.8061,21.7332,21.7332,119900.0
2010-06-24 12:15:00,35.77,35.78,35.66,35.67,49800.0,21.7332,21.7393,21.6664,21.6724,49800.0
2010-06-24 12:20:00,35.68,35.79,35.66,35.75,32200.0,21.6785,21.7454,21.6664,21.7211,32200.0
2010-06-24 12:25:00,35.75,35.76,35.7,35.73,14500.0,21.7211,21.7271,21.6907,21.7089,14500.0
2010-06-24 12:30:00,35.72,35.77,35.7,35.76,25900.0,21.7028,21.7332,21.6907,21.7271,25900.0
2010-06-24 12:35:00,35.76,35.77,35.69,35.71,38600.0,21.7271,21.7332,21.6846,21.6968,38600.0
2010-06-24 12:40:00,35.7,35.72,35.6,35.6,53300.0,21.6907,21.7028,21.6299,21.6299,53300.0
2010-06-24 12:45:00,35.6,35.69,35.59,35.66,63900.0,21.6299,21.6846,21.6238,21.6664,63900.0
2010-06-24 12:50:00,35.66,35.76,35.65,35.76,49000.0,21.6664,21.7271,21.6603,21.7271,49000.0
2010-06-24 12:55:00,35.74,35.76,35.69,35.7,44200.0,21.715,21.7271,21.6846,21.6907,44200.0
2010-06-24 13:00:00,35.7,35.73,35.66,35.7,98100.0,21.6907,21.7089,21.6664,21.6907,98100.0
2010-06-24 13:05:00,35.7,35.72,35.67,35.71,51700.0,21.6907,21.7028,21.6724,21.6968,51700.0
2010-06-24 13:10:00,35.7,35.78,35.69,35.78,61400.0,21.6907,21.7393,21.6846,21.7393,61400.0
2010-06-24 13:15:00,35.78,35.79,35.72,35.75,57300.0,21.7393,21.7454,21.7028,21.7211,57300.0
2010-06-24 13:20:00,35.75,35.76,35.71,35.72,41600.0,21.7211,21.7271,21.6968,21.7028,41600.0
2010-06-24 13:25:00,35.72,35.72,35.65,35.7,43000.0,21.7028,21.7028,21.6603,21.6907,43000.0
2010-06-24 13:30:00,35.7,35.71,35.66,35.7,73000.0,21.6907,21.6968,21.6664,21.6907,73000.0
2010-06-24 13:35:00,35.7,35.8,35.7,35.74,59500.0,21.6907,21.7514,21.6907,21.715,59500.0
2010-06-24 13:40:00,35.74,35.79,35.74,35.79,74300.0,21.715,21.7454,21.715,21.7454,74300.0
2010-06-24 13:45:00,35.79,35.8,35.73,35.79,67600.0,21.7454,21.7514,21.7089,21.7454,67600.0
2010-06-24 13:50:00,35.78,35.88,35.76,35.84,80400.0,21.7393,21.8,21.7271,21.7757,80400.0
2010-06-24 13:55:00,35.84,35.94,35.82,35.94,45200.0,21.7757,21.8365,21.7636,21.8365,45200.0
2010-06-24 14:00:00,35.93,35.97,35.93,35.97,128900.0,21.8304,21.8547,21.8304,21.8547,128900.0
2010-06-24 14:05:00,35.96,36.08,35.96,36.04,136700.0,21.8486,21.9216,21.8486,21.8973,136700.0
2010-06-24 14:10:00,36.04,36.04,35.95,35.96,80300.0,21.8973,21.8973,21.8426,21.8486,80300.0
2010-06-24 14:15:00,35.96,36.0,35.94,35.94,113900.0,21.8486,21.8729,21.8365,21.8365,113900.0
2010-06-24 14:20:00,35.94,35.94,35.89,35.91,27100.0,21.8365,21.8365,21.8061,21.8183,27100.0
2010-06-24 14:25:00,35.92,35.95,35.89,35.89,56900.0,21.8243,21.8426,21.8061,21.8061,56900.0
2010-06-24 14:30:00,35.89,35.92,35.8,35.8,116200.0,21.8061,21.8243,21.7514,21.7514,116200.0
2010-06-24 14:35:00,35.81,35.85,35.8,35.85,39300.0,21.7575,21.7818,21.7514,21.7818,39300.0
2010-06-24 14:40:00,35.83,35.86,35.81,35.84,25900.0,21.7697,21.7879,21.7575,21.7757,25900.0
2010-06-24 14:45:00,35.84,35.89,35.75,35.76,59100.0,21.7757,21.8061,21.7211,21.7271,59100.0
2010-06-24 14:50:00,35.76,35.78,35.73,35.75,99600.0,21.7271,21.7393,21.7089,21.7211,99600.0
2010-06-24 14:55:00,35.76,35.8,35.73,35.8,164800.0,21.7271,21.7514,21.7089,21.7514,164800.0
2010-06-24 15:00:00,35.79,35.85,35.75,35.78,66800.0,21.7454,21.7818,21.7211,21.7393,66800.0
2010-06-24 15:05:00,35.79,35.82,35.75,35.75,94400.0,21.7454,21.7636,21.7211,21.7211,94400.0
2010-06-24 15:10:00,35.75,35.8,35.68,35.73,276700.0,21.7211,21.7514,21.6785,21.7089,276700.0
2010-06-24 15:15:00,35.73,35.76,35.67,35.71,170800.0,21.7089,21.7271,21.6724,21.6968,170800.0
2010-06-24 15:20:00,35.72,35.75,35.65,35.73,105900.0,21.7028,21.7211,21.6603,21.7089,105900.0
2010-06-24 15:25:00,35.73,35.84,35.72,35.78,128500.0,21.7089,21.7757,21.7028,21.7393,128500.0
2010-06-24 15:30:00,35.77,35.79,35.73,35.78,121100.0,21.7332,21.7454,21.7089,21.7393,121100.0
2010-06-24 15:35:00,35.78,35.84,35.73,35.77,205300.0,21.7393,21.7757,21.7089,21.7332,205300.0
2010-06-24 15:40:00,35.76,35.8,35.73,35.79,149200.0,21.7271,21.7514,21.7089,21.7454,149200.0
2010-06-24 15:45:00,35.79,35.83,35.74,35.77,214400.0,21.7454,21.7697,21.715,21.7332,214400.0
2010-06-24 15:50:00,35.79,35.81,35.75,35.75,208100.0,21.7454,21.7575,21.7211,21.7211,208100.0
2010-06-24 15:55:00,35.75,35.81,35.68,35.79,611100.0,21.7211,21.7575,21.6785,21.7454,611100.0
2010-06-25 09:30:00,35.83,35.83,35.61,35.68,172700.0,21.7697,21.7697,21.636,21.6785,172700.0
2010-06-25 09:35:00,35.67,35.89,35.65,35.72,180300.0,21.6724,21.8061,21.6603,21.7028,180300.0
2010-06-25 09:40:00,35.71,35.78,35.67,35.68,168100.0,21.6968,21.7393,21.6724,21.6785,168100.0
2010-06-25 09:45:00,35.67,35.76,35.66,35.75,119900.0,21.6724,21.7271,21.6664,21.7211,119900.0
2010-06-25 09:50:00,35.75,35.76,35.68,35.71,140800.0,21.7211,21.7271,21.6785,21.6968,140800.0
2010-06-25 09:55:00,35.71,35.89,35.71,35.8,312400.0,21.6968,21.8061,21.6968,21.7514,312400.0
2010-06-25 10:00:00,35.79,35.92,35.78,35.79,208500.0,21.7454,21.8243,21.7393,21.7454,208500.0
2010-06-25 10:05:00,35.79,35.84,35.78,35.79,194300.0,21.7454,21.7757,21.7393,21.7454,194300.0
2010-06-25 10:10:00,35.8,35.88,35.79,35.8,73700.0,21.7514,21.8,21.7454,21.7514,73700.0
2010-06-25 10:15:00,35.8,35.85,35.77,35.78,109200.0,21.7514,21.7818,21.7332,21.7393,109200.0
2010-06-25 10:20:00,35.78,35.8,35.69,35.7,50600.0,21.7393,21.7514,21.6846,21.6907,50600.0
2010-06-25 10:25:00,35.69,35.76,35.69,35.7,58200.0,21.6846,21.7271,21.6846,21.6907,58200.0
2010-06-25 10:30:00,35.7,35.75,35.68,35.69,125100.0,21.6907,21.7211,21.6785,21.6846,125100.0
2010-06-25 10:35:00,35.69,35.7,35.64,35.68,114700.0,21.6846,21.6907,21.6542,21.6785,114700.0
2010-06-25 10:40:00,35.67,35.71,35.64,35.7,113500.0,21.6724,21.6968,21.6542,21.6907,113500.0
2010-06-25 10:45:00,35.71,35.75,35.63,35.65,106500.0,21.6968,21.7211,21.6481,21.6603,106500.0
2010-06-25 10:50:00,35.65,35.71,35.61,35.63,174700.0,21.6603,21.6968,21.636,21.6481,174700.0
2010-06-25 10:55:00,35.63,35.68,35.61,35.62,210700.0,21.6481,21.6785,21.636,21.6421,210700.0
2010-06-25 11:00:00,35.61,35.65,35.58,35.61,85400.0,21.636,21.6603,21.6178,21.636,85400.0
2010-06-25 11:05:00,35.61,35.66,35.6,35.66,70500.0,21.636,21.6664,21.6299,21.6664,70500.0
2010-06-25 11:10:00,35.65,35.68,35.61,35.65,114600.0,21.6603,21.6785,21.636,21.6603,114600.0
2010-06-25 11:15:00,35.66,35.66,35.59,35.63,71600.0,21.6664,21.6664,21.6238,21.6481,71600.0
2010-06-25 11:20:00,35.63,35.64,35.57,35.63,105200.0,21.6481,21.6542,21.6117,21.6481,105200.0
2010-06-25 11:25:00,35.63,35.71,35.57,35.7,124400.0,21.6481,21.6968,21.6117,21.6907,124400.0
2010-06-25 11:30:00,35.7,35.72,35.6,35.63,123400.0,21.6907,21.7028,21.6299,21.6481,123400.0
2010-06-25 11:35:00,35.62,35.64,35.56,35.58,65400.0,21.6421,21.6542,21.6056,21.6178,65400.0
2010-06-25 11:40:00,35.58,35.63,35.58,35.62,75900.0,21.6178,21.6481,21.6178,21.6421,75900.0
2010-06-25 11:45:00,35.62,35.69,35.6,35.69,58700.0,21.6421,21.6846,21.6299,21.6846,58700.0
2010-06-25 11:50:00,35.69,35.72,35.66,35.69,99900.0,21.6846,21.7028,21.6664,21.6846,99900.0
2010-06-25 11:55:00,35.69,35.83,35.69,35.76,204300.0,21.6846,21.7697,21.6846,21.7271,204300.0
2010-06-25 12:00:00,35.76,35.77,35.69,35.75,94900.0,21.7271,21.7332,21.6846,21.7211,94900.0
2010-06-25 12:05:00,35.76,35.76,35.63,35.71,90500.0,21.7271,21.7271,21.6481,21.6968,90500.0
2010-06-25 12:10:00,35.69,35.69,35.59,35.6,90300.0,21.6846,21.6846,21.6238,21.6299,90300.0
2010-06-25 12:15:00,35.6,35.61,35.56,35.6,60400.0,21.6299,21.636,21.6056,21.6299,60400.0
2010-06-25 12:20:00,35.6,35.6,35.58,35.59,52100.0,21.6299,21.6299,21.6178,21.6238,52100.0
2010-06-25 12:25:00,35.6,35.61,35.57,35.59,101800.0,21.6299,21.636,21.6117,21.6238,101800.0
2010-06-25 12:30:00,35.59,35.62,35.58,35.61,123300.0,21.6238,21.6421,21.6178,21.636,123300.0
2010-06-25 12:35:00,35.6,35.61,35.55,35.55,66600.0,21.6299,21.636,21.5995,21.5995,66600.0
2010-06-25 12:40:00,35.55,35.57,35.54,35.54,35700.0,21.5995,21.6117,21.5935,21.5935,35700.0
2010-06-25 12:45:00,35.55,35.59,35.54,35.55,48100.0,21.5995,21.6238,21.5935,21.5995,48100.0
2010-06-25 12:50:00,35.55,35.56,35.47,35.47,96400.0,21.5995,21.6056,21.5509,21.5509,96400.0
2010-06-25 12:55:00,35.49,35.49,35.43,35.43,73900.0,21.5631,21.5631,21.5266,21.5266,73900.0
2010-06-25 13:00:00,35.44,35.53,35.43,35.51,37500.0,21.5327,21.5874,21.5266,21.5752,37500.0
2010-06-25 13:05:00,35.51,35.54,35.5,35.53,134900.0,21.5752,21.5935,21.5692,21.5874,134900.0
2010-06-25 13:10:00,35.53,35.59,35.51,35.53,270000.0,21.5874,21.6238,21.5752,21.5874,270000.0
2010-06-25 13:15:00,35.53,35.55,35.46,35.49,190900.0,21.5874,21.5995,21.5449,21.5631,190900.0
2010-06-25 13:20:00,35.49,35.51,35.47,35.48,53900.0,21.5631,21.5752,21.5509,21.557,53900.0
2010-06-25 13:25:00,35.48,35.52,35.48,35.51,127200.0,21.557,21.5813,21.557,21.5752,127200.0
2010-06-25 13:30:00,35.51,35.56,35.49,35.56,256400.0,21.5752,21.6056,21.5631,21.6056,256400.0
2010-06-25 13:35:00,35.56,35.66,35.55,35.63,205700.0,21.6056,21.6664,21.5995,21.6481,205700.0
2010-06-25 13:40:00,35.63,35.64,35.54,35.56,104600.0,21.6481,21.6542,21.5935,21.6056,104600.0
2010-06-25 13:45:00,35.56,35.61,35.55,35.61,186300.0,21.6056,21.636,21.5995,21.636,186300.0
2010-06-25 13:50:00,35.6,35.6,35.54,35.56,223600.0,21.6299,21.6299,21.5935,21.6056,223600.0
2010-06-25 13:55:00,35.56,35.6,35.53,35.54,56600.0,21.6056,21.6299,21.5874,21.5935,56600.0
2010-06-25 14:00:00,35.53,35.55,35.51,35.52,127400.0,21.5874,21.5995,21.5752,21.5813,127400.0
2010-06-25 14:05:00,35.53,35.55,35.46,35.54,161500.0,21.5874,21.5995,21.5449,21.5935,161500.0
2010-06-25 14:10:00,35.54,35.58,35.51,35.57,131500.0,21.5935,21.6178,21.5752,21.6117,131500.0
2010-06-25 14:15:00,35.56,35.58,35.54,35.56,71900.0,21.6056,21.6178,21.5935,21.6056,71900.0
2010-06-25 14:20:00,35.57,35.61,35.55,35.59,130800.0,21.6117,21.636,21.5995,21.6238,130800.0
2010-06-25 14:25:00,35.6,35.61,35.56,35.57,86400.0,21.6299,21.636,21.6056,21.6117,86400.0
2010-06-25 14:30:00,35.58,35.6,35.5,35.51,114300.0,21.6178,21.6299,21.5692,21.5752,114300.0
2010-06-25 14:35:00,35.51,35.55,35.44,35.46,218000.0,21.5752,21.5995,21.5327,21.5449,218000.0
2010-06-25 14:40:00,35.47,35.55,35.46,35.49,122800.0,21.5509,21.5995,21.5449,21.5631,122800.0
2010-06-25 14:45:00,35.49,35.52,35.45,35.5,138900.0,21.5631,21.5813,21.5388,21.5692,138900.0
2010-06-25 14:50:00,35.5,35.51,35.46,35.48,90700.0,21.5692,21.5752,21.5449,21.557,90700.0
2010-06-25 14:55:00,35.48,35.5,35.39,35.41,186000.0,21.557,21.5692,21.5023,21.5145,186000.0
2010-06-25 15:00:00,35.41,35.43,35.36,35.39,140100.0,21.5145,21.5266,21.4841,21.5023,140100.0
2010-06-25 15:05:00,35.39,35.4,35.33,35.39,128000.0,21.5023,21.5084,21.4659,21.5023,128000.0
2010-06-25 15:10:00,35.4,35.4,35.36,35.37,109900.0,21.5084,21.5084,21.4841,21.4902,109900.0
2010-06-25 15:15:00,35.37,35.38,35.28,35.29,205400.0,21.4902,21.4962,21.4355,21.4416,205400.0
2010-06-25 15:20:00,35.29,35.31,35.27,35.31,178000.0,21.4416,21.4537,21.4294,21.4537,178000.0
2010-06-25 15:25:00,35.3,35.31,35.28,35.29,117400.0,21.4476,21.4537,21.4355,21.4416,117400.0
2010-06-25 15:30:00,35.3,35.42,35.26,35.41,227100.0,21.4476,21.5206,21.4233,21.5145,227100.0
2010-06-25 15:35:00,35.41,35.42,35.34,35.41,226800.0,21.5145,21.5206,21.4719,21.5145,226800.0
2010-06-25 15:40:00,35.41,35.41,35.2,35.26,369600.0,21.5145,21.5145,21.3869,21.4233,369600.0
2010-06-25 15:45:00,35.27,35.28,35.11,35.18,581600.0,21.4294,21.4355,21.3322,21.3747,581600.0
2010-06-25 15:50:00,35.18,35.19,35.0,35.06,614500.0,21.3747,21.3808,21.2654,21.3018,614500.0
2010-06-25 15:55:00,35.06,35.21,35.04,35.16,777800.0,21.3018,21.393,21.2897,21.3626,777800.0
2010-06-28 09:30:00,35.28,35.4,35.24,35.24,88400.0,21.4355,21.5084,21.4112,21.4112,88400.0
2010-06-28 09:35:00,35.24,35.6,35.24,35.43,121300.0,21.4112,21.6299,21.4112,21.5266,121300.0
2010-06-28 09:40:00,35.43,35.46,35.3,35.32,54500.0,21.5266,21.5449,21.4476,21.4598,54500.0
2010-06-28 09:45:00,35.33,35.34,35.2,35.27,75400.0,21.4659,21.4719,21.3869,21.4294,75400.0
2010-06-28 09:50:00,35.27,35.33,35.2,35.21,77200.0,21.4294,21.4659,21.3869,21.393,77200.0
2010-06-28 09:55:00,35.22,35.22,35.1,35.12,77900.0,21.399,21.399,21.3261,21.3383,77900.0
2010-06-28 10:00:00,35.12,35.28,35.12,35.23,80100.0,21.3383,21.4355,21.3383,21.4051,80100.0
2010-06-28 10:05:00,35.22,35.23,35.08,35.1,86400.0,21.399,21.4051,21.314,21.3261,86400.0
2010-06-28 10:10:00,35.1,35.16,35.04,35.15,62400.0,21.3261,21.3626,21.2897,21.3565,62400.0
2010-06-28 10:15:00,35.16,35.2,35.1,35.1,42400.0,21.3626,21.3869,21.3261,21.3261,42400.0
2010-06-28 10:20:00,35.11,35.25,35.1,35.24,61800.0,21.3322,21.4173,21.3261,21.4112,61800.0
2010-06-28 10:25:00,35.24,35.27,35.19,35.22,44400.0,21.4112,21.4294,21.3808,21.399,44400.0
2010-06-28 10:30:00,35.22,35.25,35.11,35.12,52700.0,21.399,21.4173,21.3322,21.3383,52700.0
2010-06-28 10:35:00,35.12,35.22,35.1,35.18,86800.0,21.3383,21.399,21.3261,21.3747,86800.0
2010-06-28 10:40:00,35.16,35.21,35.12,35.15,72100.0,21.3626,21.393,21.3383,21.3565,72100.0
2010-06-28 10:45:00,35.14,35.29,35.14,35.27,70800.0,21.3504,21.4416,21.3504,21.4294,70800.0
2010-06-28 10:50:00,35.27,35.34,35.25,35.3,91800.0,21.4294,21.4719,21.4173,21.4476,91800.0
2010-06-28 10:55:00,35.3,35.33,35.24,35.3,65700.0,21.4476,21.4659,21.4112,21.4476,65700.0
2010-06-28 11:00:00,35.3,35.34,35.26,35.34,53500.0,21.4476,21.4719,21.4233,21.4719,53500.0
2010-06-28 11:05:00,35.34,35.43,35.34,35.42,63300.0,21.4719,21.5266,21.4719,21.5206,63300.0
2010-06-28 11:10:00,35.43,35.44,35.38,35.41,72900.0,21.5266,21.5327,21.4962,21.5145,72900.0
2010-06-28 11:15:00,35.41,35.42,35.39,35.41,84200.0,21.5145,21.5206,21.5023,21.5145,84200.0
2010-06-28 11:20:00,35.41,35.43,35.4,35.4,49700.0,21.5145,21.5266,21.5084,21.5084,49700.0
2010-06-28 11:25:00,35.42,35.52,35.42,35.51,64100.0,21.5206,21.5813,21.5206,21.5752,64100.0
2010-06-28 11:30:00,35.51,35.56,35.51,35.53,64500.0,21.5752,21.6056,21.5752,21.5874,64500.0
2010-06-28 11:35:00,35.52,35.64,35.52,35.53,139300.0,21.5813,21.6542,21.5813,21.5874,139300.0
2010-06-28 11:40:00,35.53,35.62,35.51,35.53,61600.0,21.5874,21.6421,21.5752,21.5874,61600.0
2010-06-28 11:45:00,35.52,35.52,35.44,35.44,56200.0,21.5813,21.5813,21.5327,21.5327,56200.0
2010-06-28 11:50:00,35.44,35.45,35.4,35.41,81600.0,21.5327,21.5388,21.5084,21.5145,81600.0
2010-06-28 11:55:00,35.4,35.4,35.3,35.3,68100.0,21.5084,21.5084,21.4476,21.4476,68100.0
2010-06-28 12:00:00,35.31,35.35,35.22,35.24,124700.0,21.4537,21.478,21.399,21.4112,124700.0
2010-06-28 12:05:00,35.23,35.32,35.22,35.32,153900.0,21.4051,21.4598,21.399,21.4598,153900.0
2010-06-28 12:10:00,35.32,35.33,35.25,35.26,42800.0,21.4598,21.4659,21.4173,21.4233,42800.0
2010-06-28 12:15:00,35.26,35.27,35.22,35.24,59800.0,21.4233,21.4294,21.399,21.4112,59800.0
2010-06-28 12:20:00,35.25,35.29,35.25,35.27,32000.0,21.4173,21.4416,21.4173,21.4294,32000.0
2010-06-28 12:25:00,35.28,35.36,35.28,35.35,35200.0,21.4355,21.4841,21.4355,21.478,35200.0
2010-06-28 12:30:00,35.34,35.37,35.3,35.31,52200.0,21.4719,21.4902,21.4476,21.4537,52200.0
2010-06-28 12:35:00,35.31,35.33,35.27,35.28,69600.0,21.4537,21.4659,21.4294,21.4355,69600.0
2010-06-28 12:40:00,35.28,35.35,35.24,35.35,120400.0,21.4355,21.478,21.4112,21.478,120400.0
2010-06-28 12:45:00,35.35,35.41,35.33,35.41,60800.0,21.478,21.5145,21.4659,21.5145,60800.0
2010-06-28 12:50:00,35.4,35.44,35.37,35.43,66600.0,21.5084,21.5327,21.4902,21.5266,66600.0
2010-06-28 12:55:00,35.44,35.46,35.43,35.45,41500.0,21.5327,21.5449,21.5266,21.5388,41500.0
2010-06-28 13:00:00,35.46,35.46,35.39,35.4,70100.0,21.5449,21.5449,21.5023,21.5084,70100.0
2010-06-28 13:05:00,35.39,35.41,35.35,35.36,47200.0,21.5023,21.5145,21.478,21.4841,47200.0
2010-06-28 13:10:00,35.35,35.36,35.31,35.35,49000.0,21.478,21.4841,21.4537,21.478,49000.0
2010-06-28 13:15:00,35.36,35.38,35.3,35.31,50000.0,21.4841,21.4962,21.4476,21.4537,50000.0
2010-06-28 13:20:00,35.31,35.35,35.31,35.33,41400.0,21.4537,21.478,21.4537,21.4659,41400.0
2010-06-28 13:25:00,35.33,35.37,35.32,35.37,48000.0,21.4659,21.4902,21.4598,21.4902,48000.0
2010-06-28 13:30:00,35.36,35.37,35.28,35.33,60600.0,21.4841,21.4902,21.4355,21.4659,60600.0
2010-06-28 13:35:00,35.34,35.35,35.29,35.34,51900.0,21.4719,21.478,21.4416,21.4719,51900.0
2010-06-28 13:40:00,35.34,35.35,35.3,35.33,50400.0,21.4719,21.478,21.4476,21.4659,50400.0
2010-06-28 13:45:00,35.34,35.41,35.33,35.41,88200.0,21.4719,21.5145,21.4659,21.5145,88200.0
2010-06-28 13:50:00,35.41,35.43,35.39,35.39,32800.0,21.5145,21.5266,21.5023,21.5023,32800.0
2010-06-28 13:55:00,35.39,35.46,35.36,35.42,120900.0,21.5023,21.5449,21.4841,21.5206,120900.0
2010-06-28 14:00:00,35.42,35.43,35.38,35.41,65100.0,21.5206,21.5266,21.4962,21.5145,65100.0
2010-06-28 14:05:00,35.42,35.43,35.39,35.42,44200.0,21.5206,21.5266,21.5023,21.5206,44200.0
2010-06-28 14:10:00,35.42,35.45,35.4,35.45,48800.0,21.5206,21.5388,21.5084,21.5388,48800.0
2010-06-28 14:15:00,35.45,35.52,35.44,35.51,105800.0,21.5388,21.5813,21.5327,21.5752,105800.0
2010-06-28 14:20:00,35.52,35.54,35.5,35.5,106100.0,21.5813,21.5935,21.5692,21.5692,106100.0
2010-06-28 14:25:00,35.5,35.53,35.49,35.51,124900.0,21.5692,21.5874,21.5631,21.5752,124900.0
2010-06-28 14:30:00,35.51,35.54,35.49,35.51,113700.0,21.5752,21.5935,21.5631,21.5752,113700.0
2010-06-28 14:35:00,35.52,35.64,35.5,35.6,225700.0,21.5813,21.6542,21.5692,21.6299,225700.0
2010-06-28 14:40:00,35.61,35.72,35.57,35.71,212000.0,21.636,21.7028,21.6117,21.6968,212000.0
2010-06-28 14:45:00,35.71,35.71,35.67,35.68,111600.0,21.6968,21.6968,21.6724,21.6785,111600.0
2010-06-28 14:50:00,35.69,35.73,35.65,35.67,160900.0,21.6846,21.7089,21.6603,21.6724,160900.0
2010-06-28 14:55:00,35.68,35.7,35.64,35.69,82000.0,21.6785,21.6907,21.6542,21.6846,82000.0
2010-06-28 15:00:00,35.69,35.7,35.62,35.63,91000.0,21.6846,21.6907,21.6421,21.6481,91000.0
2010-06-28 15:05:00,35.62,35.66,35.62,35.65,139100.0,21.6421,21.6664,21.6421,21.6603,139100.0
2010-06-28 15:10:00,35.66,35.67,35.58,35.58,115300.0,21.6664,21.6724,21.6178,21.6178,115300.0
2010-06-28 15:15:00,35.58,35.61,35.53,35.6,116200.0,21.6178,21.636,21.5874,21.6299,116200.0
2010-06-28 15:20:00,35.6,35.6,35.52,35.53,82400.0,21.6299,21.6299,21.5813,21.5874,82400.0
2010-06-28 15:25:00,35.53,35.53,35.49,35.52,188400.0,21.5874,21.5874,21.5631,21.5813,188400.0
2010-06-28 15:30:00,35.51,35.52,35.48,35.5,132600.0,21.5752,21.5813,21.557,21.5692,132600.0
2010-06-28 15:35:00,35.5,35.54,35.49,35.5,92700.0,21.5692,21.5935,21.5631,21.5692,92700.0
2010-06-28 15:40:00,35.5,35.58,35.49,35.58,105900.0,21.5692,21.6178,21.5631,21.6178,105900.0
2010-06-28 15:45:00,35.57,35.58,35.5,35.54,181200.0,21.6117,21.6178,21.5692,21.5935,181200.0
2010-06-28 15:50:00,35.54,35.54,35.37,35.39,268500.0,21.5935,21.5935,21.4902,21.5023,268500.0
2010-06-28 15:55:00,35.4,35.42,35.35,35.36,262300.0,21.5084,21.5206,21.478,21.4841,262300.0
2010-06-29 09:30:00,34.73,34.97,34.62,34.75,175100.0,21.1013,21.2471,21.0345,21.1135,175100.0
2010-06-29 09:35:00,34.73,34.84,34.7,34.78,88900.0,21.1013,21.1682,21.0831,21.1317,88900.0
2010-06-29 09:40:00,34.78,34.78,34.58,34.63,141700.0,21.1317,21.1317,21.0102,21.0406,141700.0
2010-06-29 09:45:00,34.63,34.69,34.44,34.49,110900.0,21.0406,21.077,20.9251,20.9555,110900.0
2010-06-29 09:50:00,34.48,34.57,34.4,34.51,126400.0,20.9494,21.0041,20.9008,20.9677,126400.0
2010-06-29 09:55:00,34.52,34.58,34.5,34.51,130700.0,20.9737,21.0102,20.9616,20.9677,130700.0
2010-06-29 10:00:00,34.51,34.52,34.18,34.19,227700.0,20.9677,20.9737,20.7672,20.7732,227700.0
2010-06-29 10:05:00,34.18,34.29,34.1,34.26,107600.0,20.7672,20.834,20.7185,20.8158,107600.0
2010-06-29 10:10:00,34.28,34.37,34.24,34.31,55200.0,20.8279,20.8826,20.8036,20.8461,55200.0
2010-06-29 10:15:00,34.32,34.32,34.16,34.25,100400.0,20.8522,20.8522,20.755,20.8097,100400.0
2010-06-29 10:20:00,34.24,34.32,34.21,34.28,93900.0,20.8036,20.8522,20.7854,20.8279,93900.0
2010-06-29 10:25:00,34.28,34.29,34.13,34.15,123100.0,20.8279,20.834,20.7368,20.7489,123100.0
2010-06-29 10:30:00,34.14,34.25,34.12,34.24,107100.0,20.7428,20.8097,20.7307,20.8036,107100.0
2010-06-29 10:35:00,34.25,34.33,34.24,34.32,62200.0,20.8097,20.8583,20.8036,20.8522,62200.0
2010-06-29 10:40:00,34.33,34.38,34.32,34.34,61300.0,20.8583,20.8887,20.8522,20.8644,61300.0
2010-06-29 10:45:00,34.34,34.35,34.23,34.33,71400.0,20.8644,20.8704,20.7975,20.8583,71400.0
2010-06-29 10:50:00,34.35,34.42,34.29,34.38,52600.0,20.8704,20.913,20.834,20.8887,52600.0
2010-06-29 10:55:00,34.39,34.48,34.38,34.47,86700.0,20.8947,20.9494,20.8887,20.9433,86700.0
2010-06-29 11:00:00,34.46,34.49,34.44,34.46,59000.0,20.9373,20.9555,20.9251,20.9373,59000.0
2010-06-29 11:05:00,34.46,34.51,34.38,34.5,81100.0,20.9373,20.9677,20.8887,20.9616,81100.0
2010-06-29 11:10:00,34.5,34.61,34.49,34.57,92100.0,20.9616,21.0284,20.9555,21.0041,92100.0
2010-06-29 11:15:00,34.57,34.58,34.47,34.5,52100.0,21.0041,21.0102,20.9433,20.9616,52100.0
2010-06-29 11:20:00,34.5,34.62,34.5,34.59,43000.0,20.9616,21.0345,20.9616,21.0163,43000.0
2010-06-29 11:25:00,34.59,34.6,34.47,34.52,40700.0,21.0163,21.0223,20.9433,20.9737,40700.0
2010-06-29 11:30:00,34.52,34.6,34.48,34.5,56000.0,20.9737,21.0223,20.9494,20.9616,56000.0
2010-06-29 11:35:00,34.5,34.57,34.47,34.54,50500.0,20.9616,21.0041,20.9433,20.9859,50500.0
2010-06-29 11:40:00,34.53,34.53,34.48,34.49,39300.0,20.9798,20.9798,20.9494,20.9555,39300.0
2010-06-29 11:45:00,34.48,34.59,34.47,34.58,48900.0,20.9494,21.0163,20.9433,21.0102,48900.0
2010-06-29 11:50:00,34.58,34.64,34.53,34.54,32500.0,21.0102,21.0466,20.9798,20.9859,32500.0
2010-06-29 11:55:00,34.54,34.54,34.49,34.5,36800.0,20.9859,20.9859,20.9555,20.9616,36800.0
2010-06-29 12:00:00,34.5,34.51,34.39,34.42,65700.0,20.9616,20.9677,20.8947,20.913,65700.0
2010-06-29 12:05:00,34.41,34.52,34.39,34.51,58300.0,20.9069,20.9737,20.8947,20.9677,58300.0
2010-06-29 12:10:00,34.52,34.52,34.44,34.45,51600.0,20.9737,20.9737,20.9251,20.9312,51600.0
2010-06-29 12:15:00,34.45,34.53,34.4,34.45,36700.0,20.9312,20.9798,20.9008,20.9312,36700.0
2010-06-29 12:20:00,34.45,34.6,34.43,34.6,54000.0,20.9312,21.0223,20.919,21.0223,54000.0
2010-06-29 12:25:00,34.59,34.62,34.49,34.54,64500.0,21.0163,21.0345,20.9555,20.9859,64500.0
2010-06-29 12:30:00,34.54,34.54,34.43,34.45,42300.0,20.9859,20.9859,20.919,20.9312,42300.0
2010-06-29 12:35:00,34.44,34.49,34.4,34.4,26400.0,20.9251,20.9555,20.9008,20.9008,26400.0
2010-06-29 12:40:00,34.41,34.49,34.4,34.41,62300.0,20.9069,20.9555,20.9008,20.9069,62300.0
2010-06-29 12:45:00,34.4,34.5,34.39,34.48,60100.0,20.9008,20.9616,20.8947,20.9494,60100.0
2010-06-29 12:50:00,34.48,34.5,34.42,34.43,39300.0,20.9494,20.9616,20.913,20.919,39300.0
2010-06-29 12:55:00,34.44,34.49,34.43,34.47,48700.0,20.9251,20.9555,20.919,20.9433,48700.0
2010-06-29 13:00:00,34.47,34.49,34.45,34.47,33100.0,20.9433,20.9555,20.9312,20.9433,33100.0
2010-06-29 13:05:00,34.47,34.5,34.41,34.49,76700.0,20.9433,20.9616,20.9069,20.9555,76700.0
2010-06-29 13:10:00,34.49,34.49,34.4,34.43,62900.0,20.9555,20.9555,20.9008,20.919,62900.0
2010-06-29 13:15:00,34.43,34.45,34.4,34.42,57200.0,20.919,20.9312,20.9008,20.913,57200.0
2010-06-29 13:20:00,34.42,34.45,34.39,34.4,53100.0,20.913,20.9312,20.8947,20.9008,53100.0
2010-06-29 13:25:00,34.4,34.43,34.38,34.38,70600.0,20.9008,20.919,20.8887,20.8887,70600.0
2010-06-29 13:30:00,34.38,34.39,34.29,34.29,80900.0,20.8887,20.8947,20.834,20.834,80900.0
2010-06-29 13:35:00,34.3,34.33,34.28,34.31,78800.0,20.8401,20.8583,20.8279,20.8461,78800.0
2010-06-29 13:40:00,34.32,34.4,34.28,34.38,69200.0,20.8522,20.9008,20.8279,20.8887,69200.0
2010-06-29 13:45:00,34.41,34.46,34.4,34.42,49200.0,20.9069,20.9373,20.9008,20.913,49200.0
2010-06-29 13:50:00,34.41,34.42,34.27,34.28,46800.0,20.9069,20.913,20.8218,20.8279,46800.0
2010-06-29 13:55:00,34.29,34.41,34.28,34.39,56600.0,20.834,20.9069,20.8279,20.8947,56600.0
2010-06-29 14:00:00,34.39,34.41,34.37,34.38,43800.0,20.8947,20.9069,20.8826,20.8887,43800.0
2010-06-29 14:05:00,34.38,34.54,34.38,34.52,66200.0,20.8887,20.9859,20.8887,20.9737,66200.0
2010-06-29 14:10:00,34.54,34.58,34.51,34.52,35600.0,20.9859,21.0102,20.9677,20.9737,35600.0
2010-06-29 14:15:00,34.52,34.52,34.44,34.49,48300.0,20.9737,20.9737,20.9251,20.9555,48300.0
2010-06-29 14:20:00,34.49,34.56,34.42,34.56,55400.0,20.9555,20.998,20.913,20.998,55400.0
2010-06-29 14:25:00,34.55,34.6,34.49,34.5,55900.0,20.992,21.0223,20.9555,20.9616,55900.0
2010-06-29 14:30:00,34.5,34.51,34.4,34.41,90800.0,20.9616,20.9677,20.9008,20.9069,90800.0
2010-06-29 14:35:00,34.4,34.45,34.37,34.38,56900.0,20.9008,20.9312,20.8826,20.8887,56900.0
2010-06-29 14:40:00,34.39,34.41,34.33,34.39,50400.0,20.8947,20.9069,20.8583,20.8947,50400.0
2010-06-29 14:45:00,34.39,34.4,34.35,34.35,37700.0,20.8947,20.9008,20.8704,20.8704,37700.0
2010-06-29 14:50:00,34.35,34.48,34.29,34.39,99500.0,20.8704,20.9494,20.834,20.8947,99500.0
2010-06-29 14:55:00,34.4,34.4,34.25,34.27,63000.0,20.9008,20.9008,20.8097,20.8218,63000.0
2010-06-29 15:00:00,34.26,34.36,34.25,34.36,97700.0,20.8158,20.8765,20.8097,20.8765,97700.0
2010-06-29 15:05:00,34.37,34.42,34.3,34.35,95200.0,20.8826,20.913,20.8401,20.8704,95200.0
2010-06-29 15:10:00,34.33,34.34,34.23,34.24,86100.0,20.8583,20.8644,20.7975,20.8036,86100.0
2010-06-29 15:15:00,34.26,34.34,34.14,34.15,82700.0,20.8158,20.8644,20.7428,20.7489,82700.0
2010-06-29 15:20:00,34.14,34.19,34.05,34.16,193600.0,20.7428,20.7732,20.6882,20.755,193600.0
2010-06-29 15:25:00,34.16,34.16,34.04,34.09,103200.0,20.755,20.755,20.6821,20.7125,103200.0
2010-06-29 15:30:00,34.08,34.15,34.0,34.1,242000.0,20.7064,20.7489,20.6578,20.7185,242000.0
2010-06-29 15:35:00,34.1,34.24,34.1,34.16,157900.0,20.7185,20.8036,20.7185,20.755,157900.0
2010-06-29 15:40:00,34.16,34.22,34.08,34.08,110200.0,20.755,20.7915,20.7064,20.7064,110200.0
2010-06-29 15:45:00,34.08,34.09,33.98,34.0,279100.0,20.7064,20.7125,20.6456,20.6578,279100.0
2010-06-29 15:50:00,34.0,34.19,33.96,34.19,242300.0,20.6578,20.7732,20.6335,20.7732,242300.0
2010-06-29 15:55:00,34.19,34.24,34.15,34.16,237100.0,20.7732,20.8036,20.7489,20.755,237100.0
2010-06-30 09:30:00,34.17,34.24,34.0,34.2,141400.0,20.7611,20.8036,20.6578,20.7793,141400.0
2010-06-30 09:35:00,34.2,34.25,34.13,34.22,73400.0,20.7793,20.8097,20.7368,20.7915,73400.0
2010-06-30 09:40:00,34.25,34.42,34.22,34.35,73000.0,20.8097,20.913,20.7915,20.8704,73000.0
2010-06-30 09:45:00,34.35,34.48,34.34,34.42,55400.0,20.8704,20.9494,20.8644,20.913,55400.0
2010-06-30 09:50:00,34.44,34.55,34.37,34.51,54400.0,20.9251,20.992,20.8826,20.9677,54400.0
2010-06-30 09:55:00,34.51,34.51,34.3,34.3,53000.0,20.9677,20.9677,20.8401,20.8401,53000.0
2010-06-30 10:00:00,34.3,34.34,34.26,34.3,87700.0,20.8401,20.8644,20.8158,20.8401,87700.0
2010-06-30 10:05:00,34.3,34.3,34.24,34.26,79800.0,20.8401,20.8401,20.8036,20.8158,79800.0
2010-06-30 10:10:00,34.25,34.36,34.25,34.35,55200.0,20.8097,20.8765,20.8097,20.8704,55200.0
2010-06-30 10:15:00,34.37,34.39,34.3,34.33,42100.0,20.8826,20.8947,20.8401,20.8583,42100.0
2010-06-30 10:20:00,34.32,34.32,34.24,34.27,62300.0,20.8522,20.8522,20.8036,20.8218,62300.0
2010-06-30 10:25:00,34.28,34.33,34.24,34.28,57000.0,20.8279,20.8583,20.8036,20.8279,57000.0
2010-06-30 10:30:00,34.25,34.34,34.25,34.29,42500.0,20.8097,20.8644,20.8097,20.834,42500.0
2010-06-30 10:35:00,34.29,34.45,34.29,34.41,46600.0,20.834,20.9312,20.834,20.9069,46600.0
2010-06-30 10:40:00,34.41,34.44,34.18,34.23,66700.0,20.9069,20.9251,20.7672,20.7975,66700.0
2010-06-30 10:45:00,34.23,34.27,34.18,34.18,80000.0,20.7975,20.8218,20.7672,20.7672,80000.0
2010-06-30 10:50:00,34.19,34.22,34.11,34.19,118500.0,20.7732,20.7915,20.7246,20.7732,118500.0
2010-06-30 10:55:00,34.19,34.21,34.12,34.12,66900.0,20.7732,20.7854,20.7307,20.7307,66900.0
2010-06-30 11:00:00,34.11,34.25,34.09,34.21,49700.0,20.7246,20.8097,20.7125,20.7854,49700.0
2010-06-30 11:05:00,34.21,34.22,34.14,34.17,32700.0,20.7854,20.7915,20.7428,20.7611,32700.0
2010-06-30 11:10:00,34.17,34.25,34.16,34.19,147500.0,20.7611,20.8097,20.755,20.7732,147500.0
2010-06-30 11:15:00,34.19,34.25,34.18,34.21,49400.0,20.7732,20.8097,20.7672,20.7854,49400.0
2010-06-30 11:20:00,34.22,34.28,34.18,34.25,61100.0,20.7915,20.8279,20.7672,20.8097,61100.0
2010-06-30 11:25:00,34.25,34.32,34.22,34.23,52400.0,20.8097,20.8522,20.7915,20.7975,52400.0
2010-06-30 11:30:00,34.22,34.3,34.22,34.27,30000.0,20.7915,20.8401,20.7915,20.8218,30000.0
2010-06-30 11:35:00,34.26,34.32,34.24,34.31,32100.0,20.8158,20.8522,20.8036,20.8461,32100.0
2010-06-30 11:40:00,34.32,34.35,34.28,34.3,20400.0,20.8522,20.8704,20.8279,20.8401,20400.0
2010-06-30 11:45:00,34.29,34.38,34.29,34.36,34200.0,20.834,20.8887,20.834,20.8765,34200.0
2010-06-30 11:50:00,34.35,34.4,34.35,34.35,31000.0,20.8704,20.9008,20.8704,20.8704,31000.0
2010-06-30 11:55:00,34.35,34.37,34.3,34.32,44100.0,20.8704,20.8826,20.8401,20.8522,44100.0
2010-06-30 12:00:00,34.31,34.4,34.31,34.34,68200.0,20.8461,20.9008,20.8461,20.8644,68200.0
2010-06-30 12:05:00,34.34,34.36,34.32,34.36,18200.0,20.8644,20.8765,20.8522,20.8765,18200.0
2010-06-30 12:10:00,34.37,34.38,34.32,34.32,19100.0,20.8826,20.8887,20.8522,20.8522,19100.0
2010-06-30 12:15:00,34.32,34.36,34.31,34.36,12500.0,20.8522,20.8765,20.8461,20.8765,12500.0
2010-06-30 12:20:00,34.36,34.4,34.36,34.38,47900.0,20.8765,20.9008,20.8765,20.8887,47900.0
2010-06-30 12:25:00,34.38,34.4,34.36,34.37,23000.0,20.8887,20.9008,20.8765,20.8826,23000.0
2010-06-30 12:30:00,34.37,34.37,34.28,34.33,25500.0,20.8826,20.8826,20.8279,20.8583,25500.0
2010-06-30 12:35:00,34.33,34.33,34.25,34.27,16500.0,20.8583,20.8583,20.8097,20.8218,16500.0
2010-06-30 12:40:00,34.27,34.3,34.19,34.19,42400.0,20.8218,20.8401,20.7732,20.7732,42400.0
2010-06-30 12:45:00,34.19,34.21,34.15,34.15,39300.0,20.7732,20.7854,20.7489,20.7489,39300.0
2010-06-30 12:50:00,34.16,34.22,34.15,34.22,34200.0,20.755,20.7915,20.7489,20.7915,34200.0
2010-06-30 12:55:00,34.22,34.25,34.21,34.23,18900.0,20.7915,20.8097,20.7854,20.7975,18900.0
2010-06-30 13:00:00,34.23,34.27,34.19,34.26,28300.0,20.7975,20.8218,20.7732,20.8158,28300.0
2010-06-30 13:05:00,34.27,34.27,34.23,34.24,52500.0,20.8218,20.8218,20.7975,20.8036,52500.0
2010-06-30 13:10:00,34.25,34.28,34.24,34.25,21800.0,20.8097,20.8279,20.8036,20.8097,21800.0
2010-06-30 13:15:00,34.25,34.26,34.21,34.24,31800.0,20.8097,20.8158,20.7854,20.8036,31800.0
2010-06-30 13:20:00,34.23,34.33,34.22,34.33,32900.0,20.7975,20.8583,20.7915,20.8583,32900.0
2010-06-30 13:25:00,34.33,34.36,34.31,34.31,28200.0,20.8583,20.8765,20.8461,20.8461,28200.0
2010-06-30 13:30:00,34.32,34.34,34.22,34.28,46600.0,20.8522,20.8644,20.7915,20.8279,46600.0
2010-06-30 13:35:00,34.28,34.3,34.26,34.27,26100.0,20.8279,20.8401,20.8158,20.8218,26100.0
2010-06-30 13:40:00,34.27,34.3,34.25,34.27,21700.0,20.8218,20.8401,20.8097,20.8218,21700.0
2010-06-30 13:45:00,34.28,34.38,34.28,34.3,20300.0,20.8279,20.8887,20.8279,20.8401,20300.0
2010-06-30 13:50:00,34.3,34.38,34.27,34.36,39300.0,20.8401,20.8887,20.8218,20.8765,39300.0
2010-06-30 13:55:00,34.35,34.38,34.3,34.31,20000.0,20.8704,20.8887,20.8401,20.8461,20000.0
2010-06-30 14:00:00,34.31,34.38,34.28,34.29,41100.0,20.8461,20.8887,20.8279,20.834,41100.0
2010-06-30 14:05:00,34.3,34.31,34.24,34.27,55800.0,20.8401,20.8461,20.8036,20.8218,55800.0
2010-06-30 14:10:00,34.28,34.32,34.2,34.21,41100.0,20.8279,20.8522,20.7793,20.7854,41100.0
2010-06-30 14:15:00,34.21,34.29,34.18,34.26,38000.0,20.7854,20.834,20.7672,20.8158,38000.0
2010-06-30 14:20:00,34.25,34.26,34.12,34.15,80400.0,20.8097,20.8158,20.7307,20.7489,80400.0
2010-06-30 14:25:00,34.14,34.22,34.11,34.17,38200.0,20.7428,20.7915,20.7246,20.7611,38200.0
2010-06-30 14:30:00,34.17,34.24,34.15,34.2,31700.0,20.7611,20.8036,20.7489,20.7793,31700.0
2010-06-30 14:35:00,34.21,34.26,34.2,34.2,28100.0,20.7854,20.8158,20.7793,20.7793,28100.0
2010-06-30 14:40:00,34.2,34.2,34.12,34.13,46200.0,20.7793,20.7793,20.7307,20.7368,46200.0
2010-06-30 14:45:00,34.14,34.22,34.11,34.21,60100.0,20.7428,20.7915,20.7246,20.7854,60100.0
2010-06-30 14:50:00,34.21,34.25,34.18,34.24,38900.0,20.7854,20.8097,20.7672,20.8036,38900.0
2010-06-30 14:55:00,34.24,34.26,34.2,34.21,42300.0,20.8036,20.8158,20.7793,20.7854,42300.0
2010-06-30 15:00:00,34.2,34.26,34.18,34.25,59400.0,20.7793,20.8158,20.7672,20.8097,59400.0
2010-06-30 15:05:00,34.26,34.31,34.25,34.3,99400.0,20.8158,20.8461,20.8097,20.8401,99400.0
2010-06-30 15:10:00,34.3,34.31,34.21,34.21,58600.0,20.8401,20.8461,20.7854,20.7854,58600.0
2010-06-30 15:15:00,34.21,34.21,34.14,34.2,57400.0,20.7854,20.7854,20.7428,20.7793,57400.0
2010-06-30 15:20:00,34.19,34.26,34.18,34.23,58800.0,20.7732,20.8158,20.7672,20.7975,58800.0
2010-06-30 15:25:00,34.22,34.23,34.05,34.06,99700.0,20.7915,20.7975,20.6882,20.6942,99700.0
2010-06-30 15:30:00,34.05,34.08,34.0,34.03,134900.0,20.6882,20.7064,20.6578,20.676,134900.0
2010-06-30 15:35:00,34.04,34.12,33.98,33.99,175100.0,20.6821,20.7307,20.6456,20.6517,175100.0
2010-06-30 15:40:00,33.99,34.02,33.81,33.81,244100.0,20.6517,20.6699,20.5423,20.5423,244100.0
2010-06-30 15:45:00,33.81,33.95,33.77,33.92,264400.0,20.5423,20.6274,20.518,20.6092,264400.0
2010-06-30 15:50:00,33.91,33.95,33.8,33.81,279300.0,20.6031,20.6274,20.5363,20.5423,279300.0
2010-06-30 15:55:00,33.8,33.87,33.8,33.83,353800.0,20.5363,20.5788,20.5363,20.5545,353800.0
2010-07-01 09:30:00,33.68,33.79,33.41,33.75,165900.0,20.5473,20.6144,20.3826,20.59,165900.0
2010-07-01 09:35:00,33.74,33.93,33.69,33.87,73800.0,20.5839,20.6998,20.5534,20.6632,73800.0
2010-07-01 09:40:00,33.9,33.99,33.8,33.98,77800.0,20.6815,20.7364,20.6205,20.7303,77800.0
2010-07-01 09:45:00,33.97,34.05,33.87,33.95,60600.0,20.7242,20.7731,20.6632,20.712,60600.0
2010-07-01 09:50:00,33.96,34.02,33.86,33.87,72000.0,20.7181,20.7547,20.6571,20.6632,72000.0
2010-07-01 09:55:00,33.87,33.97,33.82,33.88,142400.0,20.6632,20.7242,20.6327,20.6693,142400.0
2010-07-01 10:00:00,33.86,33.86,33.61,33.74,186800.0,20.6571,20.6571,20.5046,20.5839,186800.0
2010-07-01 10:05:00,33.74,33.91,33.74,33.88,70100.0,20.5839,20.6876,20.5839,20.6693,70100.0
2010-07-01 10:10:00,33.88,33.97,33.67,33.69,134400.0,20.6693,20.7242,20.5412,20.5534,134400.0
2010-07-01 10:15:00,33.69,33.84,33.69,33.73,146300.0,20.5534,20.6449,20.5534,20.5778,146300.0
2010-07-01 10:20:00,33.72,33.78,33.68,33.77,121600.0,20.5717,20.6083,20.5473,20.6022,121600.0
2010-07-01 10:25:00,33.77,33.78,33.72,33.76,64600.0,20.6022,20.6083,20.5717,20.5961,64600.0
2010-07-01 10:30:00,33.76,33.76,33.56,33.61,72300.0,20.5961,20.5961,20.4741,20.5046,72300.0
2010-07-01 10:35:00,33.62,33.63,33.51,33.51,75500.0,20.5107,20.5168,20.4436,20.4436,75500.0
2010-07-01 10:40:00,33.52,33.58,33.4,33.55,131000.0,20.4497,20.4863,20.3765,20.468,131000.0
2010-07-01 10:45:00,33.54,33.8,33.54,33.78,127900.0,20.4619,20.6205,20.4619,20.6083,127900.0
2010-07-01 10:50:00,33.78,33.78,33.66,33.67,106000.0,20.6083,20.6083,20.5351,20.5412,106000.0
2010-07-01 10:55:00,33.66,33.7,33.59,33.61,54100.0,20.5351,20.5595,20.4924,20.5046,54100.0
2010-07-01 11:00:00,33.59,33.64,33.5,33.61,82900.0,20.4924,20.5229,20.4375,20.5046,82900.0
2010-07-01 11:05:00,33.63,33.63,33.5,33.55,81100.0,20.5168,20.5168,20.4375,20.468,81100.0
2010-07-01 11:10:00,33.55,33.65,33.55,33.6,82300.0,20.468,20.529,20.468,20.4985,82300.0
2010-07-01 11:15:00,33.61,33.83,33.61,33.8,136400.0,20.5046,20.6388,20.5046,20.6205,136400.0
2010-07-01 11:20:00,33.79,33.86,33.73,33.85,102700.0,20.6144,20.6571,20.5778,20.651,102700.0
2010-07-01 11:25:00,33.85,34.12,33.81,34.12,190900.0,20.651,20.8158,20.6266,20.8158,190900.0
2010-07-01 11:30:00,34.11,34.14,33.6,34.12,181400.0,20.8097,20.828,20.4985,20.8158,181400.0
2010-07-01 11:35:00,34.12,34.23,34.11,34.23,114900.0,20.8158,20.8829,20.8097,20.8829,114900.0
2010-07-01 11:40:00,34.24,34.29,34.17,34.27,136800.0,20.889,20.9195,20.8463,20.9073,136800.0
2010-07-01 11:45:00,34.26,34.34,34.26,34.33,68200.0,20.9012,20.95,20.9012,20.9439,68200.0
2010-07-01 11:50:00,34.34,34.39,34.26,34.26,80000.0,20.95,20.9805,20.9012,20.9012,80000.0
2010-07-01 11:55:00,34.27,34.3,34.21,34.29,77400.0,20.9073,20.9256,20.8707,20.9195,77400.0
2010-07-01 12:00:00,34.3,34.3,34.2,34.21,156100.0,20.9256,20.9256,20.8646,20.8707,156100.0
2010-07-01 12:05:00,34.22,34.24,34.15,34.16,38700.0,20.8768,20.889,20.8341,20.8402,38700.0
2010-07-01 12:10:00,34.15,34.15,34.07,34.11,88500.0,20.8341,20.8341,20.7853,20.8097,88500.0
2010-07-01 12:15:00,34.11,34.19,34.1,34.16,64700.0,20.8097,20.8585,20.8036,20.8402,64700.0
2010-07-01 12:20:00,34.16,34.16,34.07,34.07,51900.0,20.8402,20.8402,20.7853,20.7853,51900.0
2010-07-01 12:25:00,34.07,34.16,34.05,34.15,77400.0,20.7853,20.8402,20.7731,20.8341,77400.0
2010-07-01 12:30:00,34.15,34.21,34.11,34.21,40700.0,20.8341,20.8707,20.8097,20.8707,40700.0
2010-07-01 12:35:00,34.21,34.3,34.16,34.29,66400.0,20.8707,20.9256,20.8402,20.9195,66400.0
2010-07-01 12:40:00,34.28,34.49,34.25,34.43,157800.0,20.9134,21.0415,20.8951,21.0049,157800.0
2010-07-01 12:45:00,34.42,34.44,34.27,34.31,72600.0,20.9988,21.011,20.9073,20.9317,72600.0
2010-07-01 12:50:00,34.31,34.4,34.26,34.33,75000.0,20.9317,20.9866,20.9012,20.9439,75000.0
2010-07-01 12:55:00,34.33,34.35,34.22,34.24,173200.0,20.9439,20.9561,20.8768,20.889,173200.0
2010-07-01 13:00:00,34.24,34.3,34.17,34.22,91500.0,20.889,20.9256,20.8463,20.8768,91500.0
2010-07-01 13:05:00,34.22,34.23,34.19,34.2,91400.0,20.8768,20.8829,20.8585,20.8646,91400.0
2010-07-01 13:10:00,34.21,34.22,34.08,34.08,50800.0,20.8707,20.8768,20.7914,20.7914,50800.0
2010-07-01 13:15:00,34.08,34.25,34.07,34.25,34100.0,20.7914,20.8951,20.7853,20.8951,34100.0
2010-07-01 13:20:00,34.25,34.25,34.16,34.18,88900.0,20.8951,20.8951,20.8402,20.8524,88900.0
2010-07-01 13:25:00,34.18,34.22,34.12,34.15,30800.0,20.8524,20.8768,20.8158,20.8341,30800.0
2010-07-01 13:30:00,34.15,34.17,34.12,34.14,171800.0,20.8341,20.8463,20.8158,20.828,171800.0
2010-07-01 13:35:00,34.15,34.16,34.1,34.12,98500.0,20.8341,20.8402,20.8036,20.8158,98500.0
2010-07-01 13:40:00,34.13,34.14,34.03,34.09,115100.0,20.8219,20.828,20.7609,20.7975,115100.0
2010-07-01 13:45:00,34.1,34.11,33.98,34.02,119400.0,20.8036,20.8097,20.7303,20.7547,119400.0
2010-07-01 13:50:00,34.02,34.11,34.02,34.08,58800.0,20.7547,20.8097,20.7547,20.7914,58800.0
2010-07-01 13:55:00,34.09,34.16,34.08,34.08,81300.0,20.7975,20.8402,20.7914,20.7914,81300.0
2010-07-01 14:00:00,34.08,34.16,34.06,34.15,138200.0,20.7914,20.8402,20.7792,20.8341,138200.0
2010-07-01 14:05:00,34.14,34.14,34.06,34.07,53100.0,20.828,20.828,20.7792,20.7853,53100.0
2010-07-01 14:10:00,34.07,34.24,34.07,34.22,57200.0,20.7853,20.889,20.7853,20.8768,57200.0
2010-07-01 14:15:00,34.22,34.3,34.2,34.21,95300.0,20.8768,20.9256,20.8646,20.8707,95300.0
2010-07-01 14:20:00,34.21,34.22,34.12,34.17,81100.0,20.8707,20.8768,20.8158,20.8463,81100.0
2010-07-01 14:25:00,34.18,34.18,34.08,34.12,56500.0,20.8524,20.8524,20.7914,20.8158,56500.0
2010-07-01 14:30:00,34.12,34.13,34.0,34.02,129800.0,20.8158,20.8219,20.7425,20.7547,129800.0
2010-07-01 14:35:00,34.02,34.08,33.99,34.04,84500.0,20.7547,20.7914,20.7364,20.767,84500.0
2010-07-01 14:40:00,34.04,34.04,33.9,33.94,108900.0,20.767,20.767,20.6815,20.7059,108900.0
2010-07-01 14:45:00,33.94,34.01,33.91,33.94,82100.0,20.7059,20.7486,20.6876,20.7059,82100.0
2010-07-01 14:50:00,33.95,34.0,33.9,33.99,91600.0,20.712,20.7425,20.6815,20.7364,91600.0
2010-07-01 14:55:00,33.99,34.01,33.95,34.01,94800.0,20.7364,20.7486,20.712,20.7486,94800.0
2010-07-01 15:00:00,34.01,34.11,34.0,34.08,146500.0,20.7486,20.8097,20.7425,20.7914,146500.0
2010-07-01 15:05:00,34.09,34.13,34.05,34.08,58600.0,20.7975,20.8219,20.7731,20.7914,58600.0
2010-07-01 15:10:00,34.09,34.1,34.03,34.05,56800.0,20.7975,20.8036,20.7609,20.7731,56800.0
2010-07-01 15:15:00,34.05,34.1,34.01,34.04,142100.0,20.7731,20.8036,20.7486,20.767,142100.0
2010-07-01 15:20:00,34.05,34.06,33.97,33.99,73700.0,20.7731,20.7792,20.7242,20.7364,73700.0
2010-07-01 15:25:00,33.99,34.1,33.95,34.07,121000.0,20.7364,20.8036,20.712,20.7853,121000.0
2010-07-01 15:30:00,34.07,34.17,34.04,34.14,138100.0,20.7853,20.8463,20.767,20.828,138100.0
2010-07-01 15:35:00,34.15,34.21,34.14,34.17,185500.0,20.8341,20.8707,20.828,20.8463,185500.0
2010-07-01 15:40:00,34.17,34.18,34.1,34.15,150300.0,20.8463,20.8524,20.8036,20.8341,150300.0
2010-07-01 15:45:00,34.15,34.21,34.04,34.05,167200.0,20.8341,20.8707,20.767,20.7731,167200.0
2010-07-01 15:50:00,34.05,34.2,34.01,34.2,199200.0,20.7731,20.8646,20.7486,20.8646,199200.0
2010-07-01 15:55:00,34.2,34.21,34.14,34.16,282800.0,20.8646,20.8707,20.828,20.8402,282800.0
2010-07-02 09:30:00,34.18,34.34,34.1,34.25,161100.0,20.8524,20.95,20.8036,20.8951,161100.0
2010-07-02 09:35:00,34.25,34.28,34.08,34.23,106700.0,20.8951,20.9134,20.7914,20.8829,106700.0
2010-07-02 09:40:00,34.24,34.3,34.18,34.21,95500.0,20.889,20.9256,20.8524,20.8707,95500.0
2010-07-02 09:45:00,34.23,34.28,34.14,34.21,64200.0,20.8829,20.9134,20.828,20.8707,64200.0
2010-07-02 09:50:00,34.2,34.25,34.12,34.12,76400.0,20.8646,20.8951,20.8158,20.8158,76400.0
2010-07-02 09:55:00,34.12,34.26,34.09,34.22,60700.0,20.8158,20.9012,20.7975,20.8768,60700.0
2010-07-02 10:00:00,34.22,34.25,34.09,34.09,72000.0,20.8768,20.8951,20.7975,20.7975,72000.0
2010-07-02 10:05:00,34.09,34.24,34.07,34.17,63700.0,20.7975,20.889,20.7853,20.8463,63700.0
2010-07-02 10:10:00,34.17,34.2,34.13,34.15,60800.0,20.8463,20.8646,20.8219,20.8341,60800.0
2010-07-02 10:15:00,34.15,34.24,34.12,34.2,39500.0,20.8341,20.889,20.8158,20.8646,39500.0
2010-07-02 10:20:00,34.21,34.23,34.16,34.2,39400.0,20.8707,20.8829,20.8402,20.8646,39400.0
2010-07-02 10:25:00,34.2,34.2,34.12,34.15,62700.0,20.8646,20.8646,20.8158,20.8341,62700.0
2010-07-02 10:30:00,34.14,34.16,34.07,34.14,66300.0,20.828,20.8402,20.7853,20.828,66300.0
2010-07-02 10:35:00,34.15,34.17,34.12,34.13,82200.0,20.8341,20.8463,20.8158,20.8219,82200.0
2010-07-02 10:40:00,34.13,34.17,34.07,34.07,63300.0,20.8219,20.8463,20.7853,20.7853,63300.0
2010-07-02 10:45:00,34.07,34.16,34.07,34.16,39400.0,20.7853,20.8402,20.7853,20.8402,39400.0
2010-07-02 10:50:00,34.16,34.18,34.06,34.08,46400.0,20.8402,20.8524,20.7792,20.7914,46400.0
2010-07-02 10:55:00,34.08,34.13,34.04,34.12,130800.0,20.7914,20.8219,20.767,20.8158,130800.0
2010-07-02 11:00:00,34.12,34.15,34.06,34.07,72300.0,20.8158,20.8341,20.7792,20.7853,72300.0
2010-07-02 11:05:00,34.07,34.17,34.07,34.16,57400.0,20.7853,20.8463,20.7853,20.8402,57400.0
2010-07-02 11:10:00,34.16,34.2,34.15,34.19,55100.0,20.8402,20.8646,20.8341,20.8585,55100.0
2010-07-02 11:15:00,34.19,34.2,34.09,34.09,47800.0,20.8585,20.8646,20.7975,20.7975,47800.0
2010-07-02 11:20:00,34.09,34.14,34.06,34.12,68500.0,20.7975,20.828,20.7792,20.8158,68500.0
2010-07-02 11:25:00,34.12,34.14,33.99,34.03,116300.0,20.8158,20.828,20.7364,20.7609,116300.0
2010-07-02 11:30:00,34.02,34.11,34.02,34.08,136400.0,20.7547,20.8097,20.7547,20.7914,136400.0
2010-07-02 11:35:00,34.08,34.08,33.89,33.89,107400.0,20.7914,20.7914,20.6754,20.6754,107400.0
2010-07-02 11:40:00,33.9,33.91,33.82,33.91,62600.0,20.6815,20.6876,20.6327,20.6876,62600.0
2010-07-02 11:45:00,33.92,33.97,33.89,33.95,122900.0,20.6937,20.7242,20.6754,20.712,122900.0
2010-07-02 11:50:00,33.94,34.04,33.92,34.02,72900.0,20.7059,20.767,20.6937,20.7547,72900.0
2010-07-02 11:55:00,34.02,34.03,33.92,34.0,30200.0,20.7547,20.7609,20.6937,20.7425,30200.0
2010-07-02 12:00:00,33.99,34.01,33.97,34.01,91500.0,20.7364,20.7486,20.7242,20.7486,91500.0
2010-07-02 12:05:00,34.01,34.16,34.01,34.15,25700.0,20.7486,20.8402,20.7486,20.8341,25700.0
2010-07-02 12:10:00,34.16,34.23,34.15,34.18,80700.0,20.8402,20.8829,20.8341,20.8524,80700.0
2010-07-02 12:15:00,34.19,34.19,34.02,34.06,55800.0,20.8585,20.8585,20.7547,20.7792,55800.0
2010-07-02 12:20:00,34.06,34.12,34.04,34.11,78800.0,20.7792,20.8158,20.767,20.8097,78800.0
2010-07-02 12:25:00,34.12,34.12,34.06,34.06,36200.0,20.8158,20.8158,20.7792,20.7792,36200.0
2010-07-02 12:30:00,34.06,34.06,34.04,34.04,45300.0,20.7792,20.7792,20.767,20.767,45300.0
2010-07-02 12:35:00,34.04,34.04,33.97,34.02,47500.0,20.767,20.767,20.7242,20.7547,47500.0
2010-07-02 12:40:00,34.03,34.06,34.0,34.0,37900.0,20.7609,20.7792,20.7425,20.7425,37900.0
2010-07-02 12:45:00,34.01,34.01,33.96,33.98,69600.0,20.7486,20.7486,20.7181,20.7303,69600.0
2010-07-02 12:50:00,33.97,34.0,33.89,33.9,61000.0,20.7242,20.7425,20.6754,20.6815,61000.0
2010-07-02 12:55:00,33.91,33.92,33.88,33.91,61400.0,20.6876,20.6937,20.6693,20.6876,61400.0
2010-07-02 13:00:00,33.92,33.92,33.84,33.89,99100.0,20.6937,20.6937,20.6449,20.6754,99100.0
2010-07-02 13:05:00,33.89,34.0,33.88,34.0,48700.0,20.6754,20.7425,20.6693,20.7425,48700.0
2010-07-02 13:10:00,34.01,34.01,33.96,33.99,22100.0,20.7486,20.7486,20.7181,20.7364,22100.0
2010-07-02 13:15:00,33.99,34.01,33.96,33.97,21200.0,20.7364,20.7486,20.7181,20.7242,21200.0
2010-07-02 13:20:00,33.98,34.0,33.94,33.99,24200.0,20.7303,20.7425,20.7059,20.7364,24200.0
2010-07-02 13:25:00,33.99,34.0,33.94,33.95,36000.0,20.7364,20.7425,20.7059,20.712,36000.0
2010-07-02 13:30:00,33.95,34.04,33.95,34.01,29500.0,20.712,20.767,20.712,20.7486,29500.0
2010-07-02 13:35:00,34.01,34.04,33.98,34.0,26100.0,20.7486,20.767,20.7303,20.7425,26100.0
2010-07-02 13:40:00,34.0,34.0,33.91,33.92,24700.0,20.7425,20.7425,20.6876,20.6937,24700.0
2010-07-02 13:45:00,33.94,34.03,33.93,34.02,16500.0,20.7059,20.7609,20.6998,20.7547,16500.0
2010-07-02 13:50:00,34.03,34.03,33.95,33.95,27400.0,20.7609,20.7609,20.712,20.712,27400.0
2010-07-02 13:55:00,33.96,34.0,33.96,33.97,61800.0,20.7181,20.7425,20.7181,20.7242,61800.0
2010-07-02 14:00:00,33.98,34.0,33.96,33.99,91900.0,20.7303,20.7425,20.7181,20.7364,91900.0
2010-07-02 14:05:00,33.99,34.0,33.95,33.98,42200.0,20.7364,20.7425,20.712,20.7303,42200.0
2010-07-02 14:10:00,33.98,33.98,33.91,33.94,31100.0,20.7303,20.7303,20.6876,20.7059,31100.0
2010-07-02 14:15:00,33.94,33.95,33.91,33.94,42200.0,20.7059,20.712,20.6876,20.7059,42200.0
2010-07-02 14:20:00,33.94,33.95,33.9,33.93,90000.0,20.7059,20.712,20.6815,20.6998,90000.0
2010-07-02 14:25:00,33.92,33.95,33.87,33.9,52100.0,20.6937,20.712,20.6632,20.6815,52100.0
2010-07-02 14:30:00,33.9,33.91,33.83,33.85,41100.0,20.6815,20.6876,20.6388,20.651,41100.0
2010-07-02 14:35:00,33.85,33.94,33.85,33.91,47100.0,20.651,20.7059,20.651,20.6876,47100.0
2010-07-02 14:40:00,33.91,33.92,33.88,33.91,52900.0,20.6876,20.6937,20.6693,20.6876,52900.0
2010-07-02 14:45:00,33.87,33.91,33.86,33.86,41600.0,20.6632,20.6876,20.6571,20.6571,41600.0
2010-07-02 14:50:00,33.86,33.86,33.8,33.86,74000.0,20.6571,20.6571,20.6205,20.6571,74000.0
2010-07-02 14:55:00,33.85,33.94,33.85,33.91,43900.0,20.651,20.7059,20.651,20.6876,43900.0
2010-07-02 15:00:00,33.91,33.95,33.86,33.93,58600.0,20.6876,20.712,20.6571,20.6998,58600.0
2010-07-02 15:05:00,33.93,34.0,33.92,33.99,117600.0,20.6998,20.7425,20.6937,20.7364,117600.0
2010-07-02 15:10:00,34.0,34.02,33.95,33.99,92100.0,20.7425,20.7547,20.712,20.7364,92100.0
2010-07-02 15:15:00,33.98,33.99,33.91,33.96,66100.0,20.7303,20.7364,20.6876,20.7181,66100.0
2010-07-02 15:20:00,33.97,33.98,33.94,33.94,75300.0,20.7242,20.7303,20.7059,20.7059,75300.0
2010-07-02 15:25:00,33.94,34.04,33.94,33.97,107500.0,20.7059,20.767,20.7059,20.7242,107500.0
2010-07-02 15:30:00,33.97,34.01,33.95,33.97,95600.0,20.7242,20.7486,20.712,20.7242,95600.0
2010-07-02 15:35:00,33.97,34.11,33.97,34.11,248300.0,20.7242,20.8097,20.7242,20.8097,248300.0
2010-07-02 15:40:00,34.11,34.11,33.99,34.03,170400.0,20.8097,20.8097,20.7364,20.7609,170400.0
2010-07-02 15:45:00,34.03,34.13,34.01,34.05,173500.0,20.7609,20.8219,20.7486,20.7731,173500.0
2010-07-02 15:50:00,34.05,34.11,33.97,34.0,162900.0,20.7731,20.8097,20.7242,20.7425,162900.0
2010-07-02 15:55:00,33.99,33.99,33.86,33.87,322100.0,20.7364,20.7364,20.6571,20.6632,322100.0
2010-07-06 09:30:00,34.23,34.49,34.17,34.21,258300.0,20.8829,21.0415,20.8463,20.8707,258300.0
2010-07-06 09:35:00,34.24,34.26,34.1,34.22,185600.0,20.889,20.9012,20.8036,20.8768,185600.0
2010-07-06 09:40:00,34.21,34.27,34.14,34.21,120100.0,20.8707,20.9073,20.828,20.8707,120100.0
2010-07-06 09:45:00,34.21,34.26,34.18,34.23,166500.0,20.8707,20.9012,20.8524,20.8829,166500.0
2010-07-06 09:50:00,34.24,34.25,34.13,34.13,261400.0,20.889,20.8951,20.8219,20.8219,261400.0
2010-07-06 09:55:00,34.14,34.17,34.07,34.14,142700.0,20.828,20.8463,20.7853,20.828,142700.0
2010-07-06 10:00:00,34.14,34.15,34.0,34.0,408100.0,20.828,20.8341,20.7425,20.7425,408100.0
2010-07-06 10:05:00,34.0,34.12,33.99,34.11,168100.0,20.7425,20.8158,20.7364,20.8097,168100.0
2010-07-06 10:10:00,34.11,34.2,34.07,34.11,219600.0,20.8097,20.8646,20.7853,20.8097,219600.0
2010-07-06 10:15:00,34.12,34.14,33.99,34.01,174400.0,20.8158,20.828,20.7364,20.7486,174400.0
2010-07-06 10:20:00,34.01,34.01,33.96,33.97,161900.0,20.7486,20.7486,20.7181,20.7242,161900.0
2010-07-06 10:25:00,33.98,34.01,33.96,33.98,60600.0,20.7303,20.7486,20.7181,20.7303,60600.0
2010-07-06 10:30:00,33.97,33.97,33.82,33.9,96000.0,20.7242,20.7242,20.6327,20.6815,96000.0
2010-07-06 10:35:00,33.9,33.92,33.86,33.86,59500.0,20.6815,20.6937,20.6571,20.6571,59500.0
2010-07-06 10:40:00,33.87,33.89,33.58,33.58,188500.0,20.6632,20.6754,20.4863,20.4863,188500.0
2010-07-06 10:45:00,33.59,33.7,33.57,33.61,127400.0,20.4924,20.5595,20.4802,20.5046,127400.0
2010-07-06 10:50:00,33.61,33.61,33.51,33.54,92800.0,20.5046,20.5046,20.4436,20.4619,92800.0
2010-07-06 10:55:00,33.54,33.55,33.44,33.47,103500.0,20.4619,20.468,20.4009,20.4192,103500.0
2010-07-06 11:00:00,33.48,33.6,33.48,33.57,113700.0,20.4253,20.4985,20.4253,20.4802,113700.0
2010-07-06 11:05:00,33.58,33.63,33.51,33.54,69000.0,20.4863,20.5168,20.4436,20.4619,69000.0
2010-07-06 11:10:00,33.55,33.63,33.51,33.54,59400.0,20.468,20.5168,20.4436,20.4619,59400.0
2010-07-06 11:15:00,33.54,33.56,33.44,33.49,110200.0,20.4619,20.4741,20.4009,20.4314,110200.0
2010-07-06 11:20:00,33.5,33.52,33.47,33.48,97000.0,20.4375,20.4497,20.4192,20.4253,97000.0
2010-07-06 11:25:00,33.48,33.5,33.44,33.49,57600.0,20.4253,20.4375,20.4009,20.4314,57600.0
2010-07-06 11:30:00,33.48,33.58,33.48,33.58,96500.0,20.4253,20.4863,20.4253,20.4863,96500.0
2010-07-06 11:35:00,33.58,33.62,33.56,33.56,83300.0,20.4863,20.5107,20.4741,20.4741,83300.0
2010-07-06 11:40:00,33.56,33.65,33.53,33.62,84700.0,20.4741,20.529,20.4558,20.5107,84700.0
2010-07-06 11:45:00,33.61,33.63,33.52,33.53,48200.0,20.5046,20.5168,20.4497,20.4558,48200.0
2010-07-06 11:50:00,33.53,33.53,33.46,33.48,48000.0,20.4558,20.4558,20.4131,20.4253,48000.0
2010-07-06 11:55:00,33.48,33.55,33.48,33.49,59200.0,20.4253,20.468,20.4253,20.4314,59200.0
2010-07-06 12:00:00,33.5,33.53,33.49,33.49,65100.0,20.4375,20.4558,20.4314,20.4314,65100.0
2010-07-06 12:05:00,33.5,33.51,33.49,33.5,68800.0,20.4375,20.4436,20.4314,20.4375,68800.0
2010-07-06 12:10:00,33.51,33.52,33.35,33.35,134700.0,20.4436,20.4497,20.346,20.346,134700.0
2010-07-06 12:15:00,33.34,33.42,33.29,33.42,85400.0,20.3399,20.3887,20.3094,20.3887,85400.0
2010-07-06 12:20:00,33.43,33.45,33.27,33.27,73800.0,20.3948,20.407,20.2972,20.2972,73800.0
2010-07-06 12:25:00,33.27,33.27,33.18,33.21,68200.0,20.2972,20.2972,20.2423,20.2606,68200.0
2010-07-06 12:30:00,33.22,33.23,33.09,33.16,107600.0,20.2667,20.2728,20.1874,20.2301,107600.0
2010-07-06 12:35:00,33.16,33.23,33.14,33.21,103600.0,20.2301,20.2728,20.2179,20.2606,103600.0
2010-07-06 12:40:00,33.2,33.21,33.06,33.07,61800.0,20.2545,20.2606,20.1691,20.1752,61800.0
2010-07-06 12:45:00,33.07,33.17,33.07,33.14,66000.0,20.1752,20.2362,20.1752,20.2179,66000.0
2010-07-06 12:50:00,33.14,33.14,33.1,33.1,72100.0,20.2179,20.2179,20.1935,20.1935,72100.0
2010-07-06 12:55:00,33.1,33.1,32.96,32.98,167700.0,20.1935,20.1935,20.1081,20.1203,167700.0
2010-07-06 13:00:00,32.97,33.09,32.97,33.04,70800.0,20.1142,20.1874,20.1142,20.1569,70800.0
2010-07-06 13:05:00,33.04,33.16,33.04,33.1,67600.0,20.1569,20.2301,20.1569,20.1935,67600.0
2010-07-06 13:10:00,33.1,33.1,33.02,33.03,56100.0,20.1935,20.1935,20.1447,20.1508,56100.0
2010-07-06 13:15:00,33.03,33.05,32.96,32.97,122300.0,20.1508,20.163,20.1081,20.1142,122300.0
2010-07-06 13:20:00,32.97,33.07,32.97,33.06,93100.0,20.1142,20.1752,20.1142,20.1691,93100.0
2010-07-06 13:25:00,33.06,33.22,33.03,33.2,113500.0,20.1691,20.2667,20.1508,20.2545,113500.0
2010-07-06 13:30:00,33.2,33.21,33.11,33.14,127200.0,20.2545,20.2606,20.1996,20.2179,127200.0
2010-07-06 13:35:00,33.15,33.16,33.06,33.08,66400.0,20.224,20.2301,20.1691,20.1813,66400.0
2010-07-06 13:40:00,33.06,33.09,33.0,33.0,70800.0,20.1691,20.1874,20.1325,20.1325,70800.0
2010-07-06 13:45:00,33.0,33.02,32.97,33.01,119500.0,20.1325,20.1447,20.1142,20.1386,119500.0
2010-07-06 13:50:00,33.01,33.05,32.96,32.98,89200.0,20.1386,20.163,20.1081,20.1203,89200.0
2010-07-06 13:55:00,32.97,32.99,32.93,32.96,85400.0,20.1142,20.1264,20.0898,20.1081,85400.0
2010-07-06 14:00:00,32.95,33.05,32.95,33.01,95900.0,20.102,20.163,20.102,20.1386,95900.0
2010-07-06 14:05:00,33.01,33.01,32.94,32.96,102500.0,20.1386,20.1386,20.0959,20.1081,102500.0
2010-07-06 14:10:00,32.95,32.98,32.84,32.85,154000.0,20.102,20.1203,20.0349,20.041,154000.0
2010-07-06 14:15:00,32.86,32.95,32.86,32.92,114600.0,20.0471,20.102,20.0471,20.0837,114600.0
2010-07-06 14:20:00,32.92,32.97,32.86,32.97,83900.0,20.0837,20.1142,20.0471,20.1142,83900.0
2010-07-06 14:25:00,32.97,33.06,32.96,33.04,58800.0,20.1142,20.1691,20.1081,20.1569,58800.0
2010-07-06 14:30:00,33.03,33.07,33.03,33.06,32600.0,20.1508,20.1752,20.1508,20.1691,32600.0
2010-07-06 14:35:00,33.07,33.18,33.06,33.16,68600.0,20.1752,20.2423,20.1691,20.2301,68600.0
2010-07-06 14:40:00,33.16,33.16,33.08,33.09,42300.0,20.2301,20.2301,20.1813,20.1874,42300.0
2010-07-06 14:45:00,33.08,33.09,33.02,33.06,60500.0,20.1813,20.1874,20.1447,20.1691,60500.0
2010-07-06 14:50:00,33.05,33.15,33.04,33.15,81500.0,20.163,20.224,20.1569,20.224,81500.0
2010-07-06 14:55:00,33.14,33.14,33.01,33.03,77000.0,20.2179,20.2179,20.1386,20.1508,77000.0
2010-07-06 15:00:00,33.03,33.07,32.99,33.01,125600.0,20.1508,20.1752,20.1264,20.1386,125600.0
2010-07-06 15:05:00,33.0,33.0,32.92,33.0,69100.0,20.1325,20.1325,20.0837,20.1325,69100.0
2010-07-06 15:10:00,32.99,33.03,32.89,33.02,106400.0,20.1264,20.1508,20.0654,20.1447,106400.0
2010-07-06 15:15:00,33.02,33.06,32.93,32.94,121500.0,20.1447,20.1691,20.0898,20.0959,121500.0
2010-07-06 15:20:00,32.94,32.95,32.81,32.85,162400.0,20.0959,20.102,20.0166,20.041,162400.0
2010-07-06 15:25:00,32.85,32.96,32.84,32.92,150400.0,20.041,20.1081,20.0349,20.0837,150400.0
2010-07-06 15:30:00,32.91,32.99,32.87,32.95,196900.0,20.0776,20.1264,20.0532,20.102,196900.0
2010-07-06 15:35:00,32.95,32.99,32.94,32.94,126900.0,20.102,20.1264,20.0959,20.0959,126900.0
2010-07-06 15:40:00,32.94,33.1,32.94,33.06,190300.0,20.0959,20.1935,20.0959,20.1691,190300.0
2010-07-06 15:45:00,33.06,33.15,33.02,33.03,252300.0,20.1691,20.224,20.1447,20.1508,252300.0
2010-07-06 15:50:00,33.03,33.07,32.97,32.98,193700.0,20.1508,20.1752,20.1142,20.1203,193700.0
2010-07-06 15:55:00,32.98,33.13,32.96,33.13,268400.0,20.1203,20.2118,20.1081,20.2118,268400.0
2010-07-07 09:30:00,33.1,33.54,33.04,33.53,236800.0,20.1935,20.4619,20.1569,20.4558,236800.0
2010-07-07 09:35:00,33.53,33.58,33.44,33.47,164600.0,20.4558,20.4863,20.4009,20.4192,164600.0
2010-07-07 09:40:00,33.48,33.53,33.36,33.47,185400.0,20.4253,20.4558,20.3521,20.4192,185400.0
2010-07-07 09:45:00,33.47,33.5,33.3,33.31,160500.0,20.4192,20.4375,20.3155,20.3216,160500.0
2010-07-07 09:50:00,33.3,33.43,33.3,33.39,123800.0,20.3155,20.3948,20.3155,20.3704,123800.0
2010-07-07 09:55:00,33.39,33.46,33.39,33.45,161800.0,20.3704,20.4131,20.3704,20.407,161800.0
2010-07-07 10:00:00,33.45,33.74,33.44,33.74,450600.0,20.407,20.5839,20.4009,20.5839,450600.0
2010-07-07 10:05:00,33.74,33.83,33.58,33.61,81000.0,20.5839,20.6388,20.4863,20.5046,81000.0
2010-07-07 10:10:00,33.61,33.76,33.6,33.74,124300.0,20.5046,20.5961,20.4985,20.5839,124300.0
2010-07-07 10:15:00,33.75,33.78,33.61,33.61,67500.0,20.59,20.6083,20.5046,20.5046,67500.0
2010-07-07 10:20:00,33.62,33.65,33.5,33.56,54000.0,20.5107,20.529,20.4375,20.4741,54000.0
2010-07-07 10:25:00,33.58,33.6,33.47,33.48,107100.0,20.4863,20.4985,20.4192,20.4253,107100.0
2010-07-07 10:30:00,33.48,33.65,33.48,33.64,70300.0,20.4253,20.529,20.4253,20.5229,70300.0
2010-07-07 10:35:00,33.64,33.73,33.63,33.67,37500.0,20.5229,20.5778,20.5168,20.5412,37500.0
2010-07-07 10:40:00,33.67,33.77,33.67,33.75,70500.0,20.5412,20.6022,20.5412,20.59,70500.0
2010-07-07 10:45:00,33.77,34.03,33.76,34.02,178900.0,20.6022,20.7609,20.5961,20.7547,178900.0
2010-07-07 10:50:00,34.02,34.07,33.96,33.99,133000.0,20.7547,20.7853,20.7181,20.7364,133000.0
2010-07-07 10:55:00,34.01,34.01,33.85,33.89,78800.0,20.7486,20.7486,20.651,20.6754,78800.0
2010-07-07 11:00:00,33.9,33.95,33.86,33.86,52100.0,20.6815,20.712,20.6571,20.6571,52100.0
2010-07-07 11:05:00,33.85,33.89,33.77,33.79,107300.0,20.651,20.6754,20.6022,20.6144,107300.0
2010-07-07 11:10:00,33.8,33.83,33.67,33.67,75500.0,20.6205,20.6388,20.5412,20.5412,75500.0
2010-07-07 11:15:00,33.68,33.68,33.55,33.55,61300.0,20.5473,20.5473,20.468,20.468,61300.0
2010-07-07 11:20:00,33.56,33.6,33.52,33.6,41600.0,20.4741,20.4985,20.4497,20.4985,41600.0
2010-07-07 11:25:00,33.6,33.65,33.56,33.64,59200.0,20.4985,20.529,20.4741,20.5229,59200.0
2010-07-07 11:30:00,33.63,33.71,33.6,33.69,41100.0,20.5168,20.5656,20.4985,20.5534,41100.0
2010-07-07 11:35:00,33.69,33.77,33.68,33.73,85600.0,20.5534,20.6022,20.5473,20.5778,85600.0
2010-07-07 11:40:00,33.73,33.74,33.65,33.65,101500.0,20.5778,20.5839,20.529,20.529,101500.0
2010-07-07 11:45:00,33.65,33.66,33.57,33.57,75900.0,20.529,20.5351,20.4802,20.4802,75900.0
2010-07-07 11:50:00,33.57,33.62,33.56,33.61,98000.0,20.4802,20.5107,20.4741,20.5046,98000.0
2010-07-07 11:55:00,33.6,33.65,33.58,33.62,83700.0,20.4985,20.529,20.4863,20.5107,83700.0
2010-07-07 12:00:00,33.62,33.66,33.61,33.66,38000.0,20.5107,20.5351,20.5046,20.5351,38000.0
2010-07-07 12:05:00,33.65,33.65,33.58,33.61,37500.0,20.529,20.529,20.4863,20.5046,37500.0
2010-07-07 12:10:00,33.61,33.66,33.6,33.63,26300.0,20.5046,20.5351,20.4985,20.5168,26300.0
2010-07-07 12:15:00,33.63,33.67,33.56,33.57,49600.0,20.5168,20.5412,20.4741,20.4802,49600.0
2010-07-07 12:20:00,33.56,33.6,33.56,33.57,32300.0,20.4741,20.4985,20.4741,20.4802,32300.0
2010-07-07 12:25:00,33.57,33.63,33.56,33.62,51600.0,20.4802,20.5168,20.4741,20.5107,51600.0
2010-07-07 12:30:00,33.63,33.68,33.53,33.53,43900.0,20.5168,20.5473,20.4558,20.4558,43900.0
2010-07-07 12:35:00,33.53,33.54,33.46,33.52,85700.0,20.4558,20.4619,20.4131,20.4497,85700.0
2010-07-07 12:40:00,33.52,33.56,33.49,33.54,67300.0,20.4497,20.4741,20.4314,20.4619,67300.0
2010-07-07 12:45:00,33.55,33.59,33.52,33.56,34000.0,20.468,20.4924,20.4497,20.4741,34000.0
2010-07-07 12:50:00,33.57,33.58,33.5,33.56,34600.0,20.4802,20.4863,20.4375,20.4741,34600.0
2010-07-07 12:55:00,33.57,33.59,33.51,33.55,52900.0,20.4802,20.4924,20.4436,20.468,52900.0
2010-07-07 13:00:00,33.56,33.62,33.52,33.6,79900.0,20.4741,20.5107,20.4497,20.4985,79900.0
2010-07-07 13:05:00,33.59,33.63,33.58,33.62,36000.0,20.4924,20.5168,20.4863,20.5107,36000.0
2010-07-07 13:10:00,33.62,33.74,33.6,33.73,59400.0,20.5107,20.5839,20.4985,20.5778,59400.0
2010-07-07 13:15:00,33.72,33.8,33.72,33.75,46100.0,20.5717,20.6205,20.5717,20.59,46100.0
2010-07-07 13:20:00,33.75,33.8,33.71,33.78,120600.0,20.59,20.6205,20.5656,20.6083,120600.0
2010-07-07 13:25:00,33.77,33.89,33.77,33.89,52700.0,20.6022,20.6754,20.6022,20.6754,52700.0
2010-07-07 13:30:00,33.88,33.88,33.79,33.81,34900.0,20.6693,20.6693,20.6144,20.6266,34900.0
2010-07-07 13:35:00,33.8,33.9,33.8,33.89,78300.0,20.6205,20.6815,20.6205,20.6754,78300.0
2010-07-07 13:40:00,33.89,33.91,33.85,33.91,101500.0,20.6754,20.6876,20.651,20.6876,101500.0
2010-07-07 13:45:00,33.91,33.97,33.89,33.97,67200.0,20.6876,20.7242,20.6754,20.7242,67200.0
2010-07-07 13:50:00,33.96,34.0,33.91,33.99,84200.0,20.7181,20.7425,20.6876,20.7364,84200.0
2010-07-07 13:55:00,33.99,34.04,33.94,34.03,122100.0,20.7364,20.767,20.7059,20.7609,122100.0
2010-07-07 14:00:00,34.02,34.09,34.02,34.08,87100.0,20.7547,20.7975,20.7547,20.7914,87100.0
2010-07-07 14:05:00,34.09,34.14,34.08,34.14,114300.0,20.7975,20.828,20.7914,20.828,114300.0
2010-07-07 14:10:00,34.13,34.16,34.09,34.11,73400.0,20.8219,20.8402,20.7975,20.8097,73400.0
2010-07-07 14:15:00,34.11,34.15,34.1,34.13,90000.0,20.8097,20.8341,20.8036,20.8219,90000.0
2010-07-07 14:20:00,34.12,34.13,34.08,34.1,82200.0,20.8158,20.8219,20.7914,20.8036,82200.0
2010-07-07 14:25:00,34.08,34.1,34.05,34.07,48700.0,20.7914,20.8036,20.7731,20.7853,48700.0
2010-07-07 14:30:00,34.07,34.11,34.01,34.01,56500.0,20.7853,20.8097,20.7486,20.7486,56500.0
2010-07-07 14:35:00,34.01,34.08,34.01,34.04,51500.0,20.7486,20.7914,20.7486,20.767,51500.0
2010-07-07 14:40:00,34.03,34.09,33.99,34.06,93900.0,20.7609,20.7975,20.7364,20.7792,93900.0
2010-07-07 14:45:00,34.06,34.12,34.06,34.09,59000.0,20.7792,20.8158,20.7792,20.7975,59000.0
2010-07-07 14:50:00,34.1,34.1,34.07,34.08,65000.0,20.8036,20.8036,20.7853,20.7914,65000.0
2010-07-07 14:55:00,34.09,34.15,34.04,34.15,111100.0,20.7975,20.8341,20.767,20.8341,111100.0
2010-07-07 15:00:00,34.15,34.15,34.09,34.1,102500.0,20.8341,20.8341,20.7975,20.8036,102500.0
2010-07-07 15:05:00,34.1,34.12,34.09,34.1,79300.0,20.8036,20.8158,20.7975,20.8036,79300.0
2010-07-07 15:10:00,34.11,34.2,34.11,34.18,94300.0,20.8097,20.8646,20.8097,20.8524,94300.0
2010-07-07 15:15:00,34.18,34.27,34.16,34.22,135100.0,20.8524,20.9073,20.8402,20.8768,135100.0
2010-07-07 15:20:00,34.22,34.32,34.18,34.23,96000.0,20.8768,20.9378,20.8524,20.8829,96000.0
2010-07-07 15:25:00,34.22,34.25,34.21,34.22,143000.0,20.8768,20.8951,20.8707,20.8768,143000.0
2010-07-07 15:30:00,34.22,34.28,34.21,34.25,248600.0,20.8768,20.9134,20.8707,20.8951,248600.0
2010-07-07 15:35:00,34.25,34.27,34.22,34.24,166000.0,20.8951,20.9073,20.8768,20.889,166000.0
2010-07-07 15:40:00,34.23,34.3,34.19,34.3,192100.0,20.8829,20.9256,20.8585,20.9256,192100.0
2010-07-07 15:45:00,34.29,34.29,34.2,34.26,399700.0,20.9195,20.9195,20.8646,20.9012,399700.0
2010-07-07 15:50:00,34.26,34.36,34.26,34.35,328400.0,20.9012,20.9622,20.9012,20.9561,328400.0
2010-07-07 15:55:00,34.36,34.45,34.32,34.39,771900.0,20.9622,21.0171,20.9378,20.9805,771900.0
2010-07-08 09:30:00,34.9,34.91,34.51,34.81,184000.0,21.2916,21.2977,21.0537,21.2367,184000.0
2010-07-08 09:35:00,34.8,34.9,34.64,34.87,142800.0,21.2306,21.2916,21.133,21.2733,142800.0
2010-07-08 09:40:00,34.86,34.87,34.5,34.54,181800.0,21.2672,21.2733,21.0476,21.072,181800.0
2010-07-08 09:45:00,34.54,34.57,34.27,34.28,242400.0,21.072,21.0903,20.9073,20.9134,242400.0
2010-07-08 09:50:00,34.29,34.37,34.11,34.15,132700.0,20.9195,20.9683,20.8097,20.8341,132700.0
2010-07-08 09:55:00,34.15,34.21,34.1,34.21,68200.0,20.8341,20.8707,20.8036,20.8707,68200.0
2010-07-08 10:00:00,34.21,34.33,34.21,34.27,98200.0,20.8707,20.9439,20.8707,20.9073,98200.0
2010-07-08 10:05:00,34.28,34.29,34.18,34.2,61300.0,20.9134,20.9195,20.8524,20.8646,61300.0
2010-07-08 10:10:00,34.2,34.28,34.19,34.25,61600.0,20.8646,20.9134,20.8585,20.8951,61600.0
2010-07-08 10:15:00,34.25,34.28,34.22,34.24,51700.0,20.8951,20.9134,20.8768,20.889,51700.0
2010-07-08 10:20:00,34.23,34.4,34.21,34.35,51900.0,20.8829,20.9866,20.8707,20.9561,51900.0
2010-07-08 10:25:00,34.35,34.38,34.25,34.3,45800.0,20.9561,20.9744,20.8951,20.9256,45800.0
2010-07-08 10:30:00,34.29,34.33,34.24,34.26,47800.0,20.9195,20.9439,20.889,20.9012,47800.0
2010-07-08 10:35:00,34.26,34.26,34.15,34.17,62800.0,20.9012,20.9012,20.8341,20.8463,62800.0
2010-07-08 10:40:00,34.17,34.18,34.08,34.1,53100.0,20.8463,20.8524,20.7914,20.8036,53100.0
2010-07-08 10:45:00,34.1,34.25,34.08,34.25,42200.0,20.8036,20.8951,20.7914,20.8951,42200.0
2010-07-08 10:50:00,34.24,34.24,34.11,34.11,60400.0,20.889,20.889,20.8097,20.8097,60400.0
2010-07-08 10:55:00,34.11,34.13,34.03,34.04,77500.0,20.8097,20.8219,20.7609,20.767,77500.0
2010-07-08 11:00:00,34.05,34.05,33.94,34.01,63300.0,20.7731,20.7731,20.7059,20.7486,63300.0
2010-07-08 11:05:00,34.01,34.03,33.97,34.0,85100.0,20.7486,20.7609,20.7242,20.7425,85100.0
2010-07-08 11:10:00,33.99,34.01,33.95,33.97,59300.0,20.7364,20.7486,20.712,20.7242,59300.0
2010-07-08 11:15:00,33.97,34.03,33.96,34.03,88900.0,20.7242,20.7609,20.7181,20.7609,88900.0
2010-07-08 11:20:00,34.03,34.11,34.02,34.1,75000.0,20.7609,20.8097,20.7547,20.8036,75000.0
2010-07-08 11:25:00,34.11,34.14,34.04,34.04,86300.0,20.8097,20.828,20.767,20.767,86300.0
2010-07-08 11:30:00,34.05,34.06,33.99,34.01,71100.0,20.7731,20.7792,20.7364,20.7486,71100.0
2010-07-08 11:35:00,34.01,34.1,34.01,34.03,74700.0,20.7486,20.8036,20.7486,20.7609,74700.0
2010-07-08 11:40:00,34.03,34.03,33.88,33.89,93200.0,20.7609,20.7609,20.6693,20.6754,93200.0
2010-07-08 11:45:00,33.89,33.96,33.89,33.93,63800.0,20.6754,20.7181,20.6754,20.6998,63800.0
2010-07-08 11:50:00,33.93,33.95,33.84,33.87,57300.0,20.6998,20.712,20.6449,20.6632,57300.0
2010-07-08 11:55:00,33.86,33.9,33.86,33.87,52500.0,20.6571,20.6815,20.6571,20.6632,52500.0
2010-07-08 12:00:00,33.87,33.94,33.83,33.94,82500.0,20.6632,20.7059,20.6388,20.7059,82500.0
2010-07-08 12:05:00,33.94,34.05,33.89,34.03,94400.0,20.7059,20.7731,20.6754,20.7609,94400.0
2010-07-08 12:10:00,34.03,34.04,33.92,33.92,26300.0,20.7609,20.767,20.6937,20.6937,26300.0
2010-07-08 12:15:00,33.92,34.02,33.87,34.02,37200.0,20.6937,20.7547,20.6632,20.7547,37200.0
2010-07-08 12:20:00,34.03,34.06,33.99,34.05,28300.0,20.7609,20.7792,20.7364,20.7731,28300.0
2010-07-08 12:25:00,34.05,34.08,34.03,34.04,28100.0,20.7731,20.7914,20.7609,20.767,28100.0
2010-07-08 12:30:00,34.04,34.06,33.99,34.04,79600.0,20.767,20.7792,20.7364,20.767,79600.0
2010-07-08 12:35:00,34.05,34.06,33.98,34.0,150000.0,20.7731,20.7792,20.7303,20.7425,150000.0
2010-07-08 12:40:00,34.0,34.01,33.96,34.0,44200.0,20.7425,20.7486,20.7181,20.7425,44200.0
2010-07-08 12:45:00,34.0,34.0,33.98,33.99,88600.0,20.7425,20.7425,20.7303,20.7364,88600.0
2010-07-08 12:50:00,34.0,34.02,33.97,34.02,78400.0,20.7425,20.7547,20.7242,20.7547,78400.0
2010-07-08 12:55:00,34.02,34.02,33.93,33.95,37700.0,20.7547,20.7547,20.6998,20.712,37700.0
2010-07-08 13:00:00,33.94,34.01,33.92,34.0,68200.0,20.7059,20.7486,20.6937,20.7425,68200.0
2010-07-08 13:05:00,33.99,34.05,33.99,34.05,48700.0,20.7364,20.7731,20.7364,20.7731,48700.0
2010-07-08 13:10:00,34.05,34.06,34.03,34.04,44300.0,20.7731,20.7792,20.7609,20.767,44300.0
2010-07-08 13:15:00,34.04,34.1,34.04,34.09,57500.0,20.767,20.8036,20.767,20.7975,57500.0
2010-07-08 13:20:00,34.09,34.15,34.07,34.14,48500.0,20.7975,20.8341,20.7853,20.828,48500.0
2010-07-08 13:25:00,34.15,34.19,34.14,34.17,129000.0,20.8341,20.8585,20.828,20.8463,129000.0
2010-07-08 13:30:00,34.18,34.22,34.17,34.2,81100.0,20.8524,20.8768,20.8463,20.8646,81100.0
2010-07-08 13:35:00,34.2,34.25,34.19,34.2,56600.0,20.8646,20.8951,20.8585,20.8646,56600.0
2010-07-08 13:40:00,34.2,34.25,34.19,34.24,60900.0,20.8646,20.8951,20.8585,20.889,60900.0
2010-07-08 13:45:00,34.24,34.25,34.2,34.22,23100.0,20.889,20.8951,20.8646,20.8768,23100.0
2010-07-08 13:50:00,34.22,34.23,34.15,34.17,54500.0,20.8768,20.8829,20.8341,20.8463,54500.0
2010-07-08 13:55:00,34.17,34.23,34.17,34.22,87900.0,20.8463,20.8829,20.8463,20.8768,87900.0
2010-07-08 14:00:00,34.22,34.23,34.18,34.2,51300.0,20.8768,20.8829,20.8524,20.8646,51300.0
2010-07-08 14:05:00,34.2,34.2,34.13,34.17,71900.0,20.8646,20.8646,20.8219,20.8463,71900.0
2010-07-08 14:10:00,34.16,34.17,34.12,34.12,102700.0,20.8402,20.8463,20.8158,20.8158,102700.0
2010-07-08 14:15:00,34.12,34.12,34.04,34.04,112000.0,20.8158,20.8158,20.767,20.767,112000.0
2010-07-08 14:20:00,34.04,34.05,33.96,34.0,49000.0,20.767,20.7731,20.7181,20.7425,49000.0
2010-07-08 14:25:00,34.01,34.11,34.0,34.08,65200.0,20.7486,20.8097,20.7425,20.7914,65200.0
2010-07-08 14:30:00,34.08,34.1,34.01,34.01,24600.0,20.7914,20.8036,20.7486,20.7486,24600.0
2010-07-08 14:35:00,34.0,34.04,33.99,34.01,35200.0,20.7425,20.767,20.7364,20.7486,35200.0
2010-07-08 14:40:00,34.0,34.08,33.99,34.03,51900.0,20.7425,20.7914,20.7364,20.7609,51900.0
2010-07-08 14:45:00,34.03,34.1,34.02,34.1,33200.0,20.7609,20.8036,20.7547,20.8036,33200.0
2010-07-08 14:50:00,34.09,34.12,34.05,34.08,64100.0,20.7975,20.8158,20.7731,20.7914,64100.0
2010-07-08 14:55:00,34.08,34.15,34.06,34.14,32600.0,20.7914,20.8341,20.7792,20.828,32600.0
2010-07-08 15:00:00,34.12,34.13,34.03,34.07,67200.0,20.8158,20.8219,20.7609,20.7853,67200.0
2010-07-08 15:05:00,34.06,34.07,34.01,34.03,68100.0,20.7792,20.7853,20.7486,20.7609,68100.0
2010-07-08 15:10:00,34.04,34.06,34.0,34.03,55100.0,20.767,20.7792,20.7425,20.7609,55100.0
2010-07-08 15:15:00,34.03,34.15,34.01,34.11,92200.0,20.7609,20.8341,20.7486,20.8097,92200.0
2010-07-08 15:20:00,34.11,34.21,34.1,34.2,79500.0,20.8097,20.8707,20.8036,20.8646,79500.0
2010-07-08 15:25:00,34.21,34.26,34.16,34.26,155100.0,20.8707,20.9012,20.8402,20.9012,155100.0
2010-07-08 15:30:00,34.26,34.37,34.24,34.3,206500.0,20.9012,20.9683,20.889,20.9256,206500.0
2010-07-08 15:35:00,34.3,34.4,34.3,34.37,149200.0,20.9256,20.9866,20.9256,20.9683,149200.0
2010-07-08 15:40:00,34.36,34.4,34.3,34.4,113400.0,20.9622,20.9866,20.9256,20.9866,113400.0
2010-07-08 15:45:00,34.41,34.45,34.34,34.35,170300.0,20.9927,21.0171,20.95,20.9561,170300.0
2010-07-08 15:50:00,34.34,34.43,34.29,34.31,186700.0,20.95,21.0049,20.9195,20.9317,186700.0
2010-07-08 15:55:00,34.3,34.4,34.3,34.39,238500.0,20.9256,20.9866,20.9256,20.9805,238500.0
2010-07-09 09:30:00,33.66,33.8,33.61,33.73,332700.0,20.5351,20.6205,20.5046,20.5778,332700.0
2010-07-09 09:35:00,33.74,33.75,33.63,33.74,170600.0,20.5839,20.59,20.5168,20.5839,170600.0
2010-07-09 09:40:00,33.73,33.9,33.73,33.82,245400.0,20.5778,20.6815,20.5778,20.6327,245400.0
2010-07-09 09:45:00,33.83,33.94,33.8,33.93,156300.0,20.6388,20.7059,20.6205,20.6998,156300.0
2010-07-09 09:50:00,33.92,33.92,33.69,33.71,133500.0,20.6937,20.6937,20.5534,20.5656,133500.0
2010-07-09 09:55:00,33.72,33.74,33.68,33.71,103400.0,20.5717,20.5839,20.5473,20.5656,103400.0
2010-07-09 10:00:00,33.72,33.86,33.68,33.82,98800.0,20.5717,20.6571,20.5473,20.6327,98800.0
2010-07-09 10:05:00,33.83,33.86,33.72,33.77,79400.0,20.6388,20.6571,20.5717,20.6022,79400.0
2010-07-09 10:10:00,33.77,33.9,33.75,33.85,76600.0,20.6022,20.6815,20.59,20.651,76600.0
2010-07-09 10:15:00,33.85,33.9,33.81,33.9,73700.0,20.651,20.6815,20.6266,20.6815,73700.0
2010-07-09 10:20:00,33.9,34.1,33.84,34.08,80500.0,20.6815,20.8036,20.6449,20.7914,80500.0
2010-07-09 10:25:00,34.09,34.1,33.93,33.97,86300.0,20.7975,20.8036,20.6998,20.7242,86300.0
2010-07-09 10:30:00,33.97,34.06,33.91,34.04,127100.0,20.7242,20.7792,20.6876,20.767,127100.0
2010-07-09 10:35:00,34.04,34.15,34.0,34.09,60200.0,20.767,20.8341,20.7425,20.7975,60200.0
2010-07-09 10:40:00,34.09,34.17,34.07,34.08,98800.0,20.7975,20.8463,20.7853,20.7914,98800.0
2010-07-09 10:45:00,34.08,34.09,34.0,34.0,51900.0,20.7914,20.7975,20.7425,20.7425,51900.0
2010-07-09 10:50:00,34.0,34.09,33.98,34.07,72200.0,20.7425,20.7975,20.7303,20.7853,72200.0
2010-07-09 10:55:00,34.06,34.07,33.95,33.96,98500.0,20.7792,20.7853,20.712,20.7181,98500.0
2010-07-09 11:00:00,33.96,34.0,33.9,33.97,65400.0,20.7181,20.7425,20.6815,20.7242,65400.0
2010-07-09 11:05:00,33.97,34.01,33.94,33.94,45100.0,20.7242,20.7486,20.7059,20.7059,45100.0
2010-07-09 11:10:00,33.94,33.94,33.9,33.9,32500.0,20.7059,20.7059,20.6815,20.6815,32500.0
2010-07-09 11:15:00,33.9,33.9,33.78,33.86,80800.0,20.6815,20.6815,20.6083,20.6571,80800.0
2010-07-09 11:20:00,33.86,33.9,33.84,33.87,29700.0,20.6571,20.6815,20.6449,20.6632,29700.0
2010-07-09 11:25:00,33.87,33.93,33.86,33.93,55900.0,20.6632,20.6998,20.6571,20.6998,55900.0
2010-07-09 11:30:00,33.92,33.93,33.85,33.86,51100.0,20.6937,20.6998,20.651,20.6571,51100.0
2010-07-09 11:35:00,33.86,33.92,33.85,33.91,37900.0,20.6571,20.6937,20.651,20.6876,37900.0
2010-07-09 11:40:00,33.91,33.93,33.88,33.93,31800.0,20.6876,20.6998,20.6693,20.6998,31800.0
2010-07-09 11:45:00,33.93,33.95,33.87,33.89,44000.0,20.6998,20.712,20.6632,20.6754,44000.0
2010-07-09 11:50:00,33.89,33.92,33.87,33.9,58500.0,20.6754,20.6937,20.6632,20.6815,58500.0
2010-07-09 11:55:00,33.9,33.95,33.89,33.9,53900.0,20.6815,20.712,20.6754,20.6815,53900.0
2010-07-09 12:00:00,33.9,33.98,33.9,33.98,40600.0,20.6815,20.7303,20.6815,20.7303,40600.0
2010-07-09 12:05:00,33.99,34.06,33.97,34.03,65800.0,20.7364,20.7792,20.7242,20.7609,65800.0
2010-07-09 12:10:00,34.04,34.05,34.0,34.01,38500.0,20.767,20.7731,20.7425,20.7486,38500.0
2010-07-09 12:15:00,34.01,34.05,33.99,34.05,75800.0,20.7486,20.7731,20.7364,20.7731,75800.0
2010-07-09 12:20:00,34.05,34.07,34.03,34.07,15000.0,20.7731,20.7853,20.7609,20.7853,15000.0
2010-07-09 12:25:00,34.06,34.07,34.0,34.03,51400.0,20.7792,20.7853,20.7425,20.7609,51400.0
2010-07-09 12:30:00,34.03,34.04,33.99,34.04,68600.0,20.7609,20.767,20.7364,20.767,68600.0
2010-07-09 12:35:00,34.04,34.06,34.02,34.03,49600.0,20.767,20.7792,20.7547,20.7609,49600.0
2010-07-09 12:40:00,34.03,34.05,34.0,34.03,19000.0,20.7609,20.7731,20.7425,20.7609,19000.0
2010-07-09 12:45:00,34.04,34.06,34.02,34.05,23200.0,20.767,20.7792,20.7547,20.7731,23200.0
2010-07-09 12:50:00,34.04,34.15,34.03,34.11,33800.0,20.767,20.8341,20.7609,20.8097,33800.0
2010-07-09 12:55:00,34.11,34.13,34.09,34.09,76800.0,20.8097,20.8219,20.7975,20.7975,76800.0
2010-07-09 13:00:00,34.09,34.12,34.07,34.12,29200.0,20.7975,20.8158,20.7853,20.8158,29200.0
2010-07-09 13:05:00,34.11,34.25,34.1,34.24,52300.0,20.8097,20.8951,20.8036,20.889,52300.0
2010-07-09 13:10:00,34.24,34.28,34.23,34.26,104100.0,20.889,20.9134,20.8829,20.9012,104100.0
2010-07-09 13:15:00,34.25,34.26,34.23,34.23,42100.0,20.8951,20.9012,20.8829,20.8829,42100.0
2010-07-09 13:20:00,34.23,34.24,34.17,34.18,64500.0,20.8829,20.889,20.8463,20.8524,64500.0
2010-07-09 13:25:00,34.18,34.21,34.14,34.15,47700.0,20.8524,20.8707,20.828,20.8341,47700.0
2010-07-09 13:30:00,34.15,34.21,34.12,34.21,56200.0,20.8341,20.8707,20.8158,20.8707,56200.0
2010-07-09 13:35:00,34.2,34.25,34.19,34.21,40600.0,20.8646,20.8951,20.8585,20.8707,40600.0
2010-07-09 13:40:00,34.2,34.22,34.16,34.17,30100.0,20.8646,20.8768,20.8402,20.8463,30100.0
2010-07-09 13:45:00,34.16,34.22,34.14,34.22,35900.0,20.8402,20.8768,20.828,20.8768,35900.0
2010-07-09 13:50:00,34.22,34.24,34.17,34.2,45200.0,20.8768,20.889,20.8463,20.8646,45200.0
2010-07-09 13:55:00,34.19,34.23,34.19,34.23,23500.0,20.8585,20.8829,20.8585,20.8829,23500.0
2010-07-09 14:00:00,34.23,34.23,34.14,34.15,66500.0,20.8829,20.8829,20.828,20.8341,66500.0
2010-07-09 14:05:00,34.15,34.17,34.14,34.14,52400.0,20.8341,20.8463,20.828,20.828,52400.0
2010-07-09 14:10:00,34.14,34.14,34.1,34.12,55600.0,20.828,20.828,20.8036,20.8158,55600.0
2010-07-09 14:15:00,34.11,34.12,34.08,34.12,43200.0,20.8097,20.8158,20.7914,20.8158,43200.0
2010-07-09 14:20:00,34.12,34.17,34.1,34.17,70500.0,20.8158,20.8463,20.8036,20.8463,70500.0
2010-07-09 14:25:00,34.17,34.19,34.14,34.14,34200.0,20.8463,20.8585,20.828,20.828,34200.0
2010-07-09 14:30:00,34.14,34.15,34.11,34.12,32000.0,20.828,20.8341,20.8097,20.8158,32000.0
2010-07-09 14:35:00,34.12,34.13,34.1,34.11,33900.0,20.8158,20.8219,20.8036,20.8097,33900.0
2010-07-09 14:40:00,34.1,34.15,34.08,34.13,87700.0,20.8036,20.8341,20.7914,20.8219,87700.0
2010-07-09 14:45:00,34.13,34.2,34.11,34.19,90900.0,20.8219,20.8646,20.8097,20.8585,90900.0
2010-07-09 14:50:00,34.19,34.24,34.19,34.21,63000.0,20.8585,20.889,20.8585,20.8707,63000.0
2010-07-09 14:55:00,34.22,34.3,34.21,34.27,55600.0,20.8768,20.9256,20.8707,20.9073,55600.0
2010-07-09 15:00:00,34.28,34.32,34.27,34.28,69800.0,20.9134,20.9378,20.9073,20.9134,69800.0
2010-07-09 15:05:00,34.28,34.36,34.28,34.34,161000.0,20.9134,20.9622,20.9134,20.95,161000.0
2010-07-09 15:10:00,34.33,34.35,34.3,34.34,95900.0,20.9439,20.9561,20.9256,20.95,95900.0
2010-07-09 15:15:00,34.34,34.38,34.31,34.33,45400.0,20.95,20.9744,20.9317,20.9439,45400.0
2010-07-09 15:20:00,34.33,34.36,34.28,34.32,76500.0,20.9439,20.9622,20.9134,20.9378,76500.0
2010-07-09 15:25:00,34.33,34.33,34.18,34.21,110700.0,20.9439,20.9439,20.8524,20.8707,110700.0
2010-07-09 15:30:00,34.22,34.26,34.19,34.26,90800.0,20.8768,20.9012,20.8585,20.9012,90800.0
2010-07-09 15:35:00,34.25,34.32,34.25,34.31,85900.0,20.8951,20.9378,20.8951,20.9317,85900.0
2010-07-09 15:40:00,34.32,34.35,34.31,34.32,96200.0,20.9378,20.9561,20.9317,20.9378,96200.0
2010-07-09 15:45:00,34.33,34.36,34.3,34.34,132200.0,20.9439,20.9622,20.9256,20.95,132200.0
2010-07-09 15:50:00,34.34,34.36,34.29,34.35,164800.0,20.95,20.9622,20.9195,20.9561,164800.0
2010-07-09 15:55:00,34.35,34.37,34.33,34.34,208000.0,20.9561,20.9683,20.9439,20.95,208000.0
2010-07-12 09:30:00,34.2,34.38,34.2,34.38,55700.0,20.8646,20.9744,20.8646,20.9744,55700.0
2010-07-12 09:35:00,34.38,34.51,34.31,34.32,89400.0,20.9744,21.0537,20.9317,20.9378,89400.0
2010-07-12 09:40:00,34.31,34.47,34.31,34.4,62700.0,20.9317,21.0293,20.9317,20.9866,62700.0
2010-07-12 09:45:00,34.4,34.49,34.38,34.4,125300.0,20.9866,21.0415,20.9744,20.9866,125300.0
2010-07-12 09:50:00,34.41,34.42,34.34,34.35,69800.0,20.9927,20.9988,20.95,20.9561,69800.0
2010-07-12 09:55:00,34.34,34.36,34.28,34.35,57100.0,20.95,20.9622,20.9134,20.9561,57100.0
2010-07-12 10:00:00,34.36,34.39,34.32,34.35,45700.0,20.9622,20.9805,20.9378,20.9561,45700.0
2010-07-12 10:05:00,34.34,34.36,34.25,34.26,165300.0,20.95,20.9622,20.8951,20.9012,165300.0
2010-07-12 10:10:00,34.25,34.26,34.12,34.12,140400.0,20.8951,20.9012,20.8158,20.8158,140400.0
2010-07-12 10:15:00,34.13,34.18,34.09,34.11,74300.0,20.8219,20.8524,20.7975,20.8097,74300.0
2010-07-12 10:20:00,34.11,34.12,33.99,34.0,60900.0,20.8097,20.8158,20.7364,20.7425,60900.0
2010-07-12 10:25:00,34.0,34.05,33.95,33.96,72700.0,20.7425,20.7731,20.712,20.7181,72700.0
2010-07-12 10:30:00,33.95,33.99,33.91,33.99,59600.0,20.712,20.7364,20.6876,20.7364,59600.0
2010-07-12 10:35:00,33.99,34.05,33.98,33.99,71000.0,20.7364,20.7731,20.7303,20.7364,71000.0
2010-07-12 10:40:00,33.99,34.07,33.96,34.0,91700.0,20.7364,20.7853,20.7181,20.7425,91700.0
2010-07-12 10:45:00,33.99,34.07,33.96,34.04,77100.0,20.7364,20.7853,20.7181,20.767,77100.0
2010-07-12 10:50:00,34.03,34.05,33.98,33.98,50200.0,20.7609,20.7731,20.7303,20.7303,50200.0
2010-07-12 10:55:00,33.99,34.02,33.95,33.99,53700.0,20.7364,20.7547,20.712,20.7364,53700.0
2010-07-12 11:00:00,33.99,33.99,33.86,33.88,112100.0,20.7364,20.7364,20.6571,20.6693,112100.0
2010-07-12 11:05:00,33.88,33.93,33.85,33.86,100900.0,20.6693,20.6998,20.651,20.6571,100900.0
2010-07-12 11:10:00,33.85,33.87,33.79,33.86,139400.0,20.651,20.6632,20.6144,20.6571,139400.0
2010-07-12 11:15:00,33.87,33.87,33.83,33.84,63000.0,20.6632,20.6632,20.6388,20.6449,63000.0
2010-07-12 11:20:00,33.84,33.87,33.81,33.85,74000.0,20.6449,20.6632,20.6266,20.651,74000.0
2010-07-12 11:25:00,33.86,33.88,33.82,33.84,71000.0,20.6571,20.6693,20.6327,20.6449,71000.0
2010-07-12 11:30:00,33.84,33.89,33.84,33.86,46200.0,20.6449,20.6754,20.6449,20.6571,46200.0
2010-07-12 11:35:00,33.85,33.85,33.77,33.79,62800.0,20.651,20.651,20.6022,20.6144,62800.0
2010-07-12 11:40:00,33.78,33.8,33.78,33.78,30000.0,20.6083,20.6205,20.6083,20.6083,30000.0
2010-07-12 11:45:00,33.79,33.79,33.76,33.77,33400.0,20.6144,20.6144,20.5961,20.6022,33400.0
2010-07-12 11:50:00,33.77,33.81,33.75,33.8,44600.0,20.6022,20.6266,20.59,20.6205,44600.0
2010-07-12 11:55:00,33.8,33.82,33.8,33.81,24400.0,20.6205,20.6327,20.6205,20.6266,24400.0
2010-07-12 12:00:00,33.81,33.86,33.8,33.84,35200.0,20.6266,20.6571,20.6205,20.6449,35200.0
2010-07-12 12:05:00,33.84,33.91,33.84,33.9,37700.0,20.6449,20.6876,20.6449,20.6815,37700.0
2010-07-12 12:10:00,33.9,33.97,33.89,33.95,27200.0,20.6815,20.7242,20.6754,20.712,27200.0
2010-07-12 12:15:00,33.95,33.97,33.91,33.92,47300.0,20.712,20.7242,20.6876,20.6937,47300.0
2010-07-12 12:20:00,33.93,33.96,33.91,33.94,49900.0,20.6998,20.7181,20.6876,20.7059,49900.0
2010-07-12 12:25:00,33.95,33.97,33.92,33.92,39900.0,20.712,20.7242,20.6937,20.6937,39900.0
2010-07-12 12:30:00,33.91,33.93,33.89,33.9,42200.0,20.6876,20.6998,20.6754,20.6815,42200.0
2010-07-12 12:35:00,33.9,33.97,33.9,33.97,19400.0,20.6815,20.7242,20.6815,20.7242,19400.0
2010-07-12 12:40:00,33.98,33.99,33.95,33.96,21800.0,20.7303,20.7364,20.712,20.7181,21800.0
2010-07-12 12:45:00,33.95,33.96,33.88,33.91,29400.0,20.712,20.7181,20.6693,20.6876,29400.0
2010-07-12 12:50:00,33.9,33.96,33.89,33.96,27200.0,20.6815,20.7181,20.6754,20.7181,27200.0
2010-07-12 12:55:00,33.96,33.96,33.84,33.84,33500.0,20.7181,20.7181,20.6449,20.6449,33500.0
2010-07-12 13:00:00,33.84,33.87,33.82,33.86,25400.0,20.6449,20.6632,20.6327,20.6571,25400.0
2010-07-12 13:05:00,33.86,33.91,33.85,33.91,33000.0,20.6571,20.6876,20.651,20.6876,33000.0
2010-07-12 13:10:00,33.9,33.95,33.89,33.93,22600.0,20.6815,20.712,20.6754,20.6998,22600.0
2010-07-12 13:15:00,33.94,33.99,33.94,33.99,26300.0,20.7059,20.7364,20.7059,20.7364,26300.0
2010-07-12 13:20:00,33.98,33.99,33.96,33.99,41000.0,20.7303,20.7364,20.7181,20.7364,41000.0
2010-07-12 13:25:00,33.99,34.07,33.99,34.06,33100.0,20.7364,20.7853,20.7364,20.7792,33100.0
2010-07-12 13:30:00,34.06,34.11,34.04,34.11,34000.0,20.7792,20.8097,20.767,20.8097,34000.0
2010-07-12 13:35:00,34.11,34.13,34.07,34.1,36500.0,20.8097,20.8219,20.7853,20.8036,36500.0
2010-07-12 13:40:00,34.1,34.11,33.99,34.01,67300.0,20.8036,20.8097,20.7364,20.7486,67300.0
2010-07-12 13:45:00,34.0,34.05,34.0,34.03,25500.0,20.7425,20.7731,20.7425,20.7609,25500.0
2010-07-12 13:50:00,34.03,34.15,34.02,34.15,75500.0,20.7609,20.8341,20.7547,20.8341,75500.0
2010-07-12 13:55:00,34.16,34.18,34.15,34.15,23300.0,20.8402,20.8524,20.8341,20.8341,23300.0
2010-07-12 14:00:00,34.16,34.2,34.15,34.2,27000.0,20.8402,20.8646,20.8341,20.8646,27000.0
2010-07-12 14:05:00,34.19,34.2,34.12,34.13,52400.0,20.8585,20.8646,20.8158,20.8219,52400.0
2010-07-12 14:10:00,34.13,34.16,34.13,34.16,34500.0,20.8219,20.8402,20.8219,20.8402,34500.0
2010-07-12 14:15:00,34.16,34.21,34.11,34.11,73000.0,20.8402,20.8707,20.8097,20.8097,73000.0
2010-07-12 14:20:00,34.12,34.15,34.09,34.13,45300.0,20.8158,20.8341,20.7975,20.8219,45300.0
2010-07-12 14:25:00,34.13,34.14,34.09,34.12,29800.0,20.8219,20.828,20.7975,20.8158,29800.0
2010-07-12 14:30:00,34.12,34.12,34.06,34.06,40200.0,20.8158,20.8158,20.7792,20.7792,40200.0
2010-07-12 14:35:00,34.05,34.13,34.05,34.13,44100.0,20.7731,20.8219,20.7731,20.8219,44100.0
2010-07-12 14:40:00,34.13,34.18,34.11,34.17,27500.0,20.8219,20.8524,20.8097,20.8463,27500.0
2010-07-12 14:45:00,34.16,34.17,34.14,34.17,23100.0,20.8402,20.8463,20.828,20.8463,23100.0
2010-07-12 14:50:00,34.17,34.21,34.08,34.08,90300.0,20.8463,20.8707,20.7914,20.7914,90300.0
2010-07-12 14:55:00,34.08,34.18,34.07,34.13,103900.0,20.7914,20.8524,20.7853,20.8219,103900.0
2010-07-12 15:00:00,34.13,34.17,34.11,34.15,120400.0,20.8219,20.8463,20.8097,20.8341,120400.0
2010-07-12 15:05:00,34.15,34.16,34.05,34.11,48900.0,20.8341,20.8402,20.7731,20.8097,48900.0
2010-07-12 15:10:00,34.11,34.17,34.09,34.16,60800.0,20.8097,20.8463,20.7975,20.8402,60800.0
2010-07-12 15:15:00,34.16,34.18,34.09,34.13,83900.0,20.8402,20.8524,20.7975,20.8219,83900.0
2010-07-12 15:20:00,34.12,34.17,34.1,34.15,67500.0,20.8158,20.8463,20.8036,20.8341,67500.0
2010-07-12 15:25:00,34.16,34.16,34.09,34.14,55300.0,20.8402,20.8402,20.7975,20.828,55300.0
2010-07-12 15:30:00,34.13,34.18,34.13,34.17,117500.0,20.8219,20.8524,20.8219,20.8463,117500.0
2010-07-12 15:35:00,34.16,34.19,34.12,34.18,67000.0,20.8402,20.8585,20.8158,20.8524,67000.0
2010-07-12 15:40:00,34.18,34.24,34.17,34.17,52000.0,20.8524,20.889,20.8463,20.8463,52000.0
2010-07-12 15:45:00,34.18,34.2,34.13,34.13,89100.0,20.8524,20.8646,20.8219,20.8219,89100.0
2010-07-12 15:50:00,34.13,34.15,34.01,34.08,443900.0,20.8219,20.8341,20.7486,20.7914,443900.0
2010-07-12 15:55:00,34.08,34.11,34.06,34.1,190500.0,20.7914,20.8097,20.7792,20.8036,190500.0
2010-07-13 09:30:00,34.58,34.73,34.53,34.55,185700.0,21.0964,21.1879,21.0659,21.0781,185700.0
2010-07-13 09:35:00,34.54,34.67,34.53,34.66,97800.0,21.072,21.1513,21.0659,21.1452,97800.0
2010-07-13 09:40:00,34.67,34.78,34.62,34.77,117700.0,21.1513,21.2184,21.1208,21.2123,117700.0
2010-07-13 09:45:00,34.76,34.76,34.6,34.62,95100.0,21.2062,21.2062,21.1086,21.1208,95100.0
2010-07-13 09:50:00,34.61,34.71,34.59,34.67,89200.0,21.1147,21.1757,21.1025,21.1513,89200.0
2010-07-13 09:55:00,34.66,34.84,34.65,34.81,113000.0,21.1452,21.255,21.1391,21.2367,113000.0
2010-07-13 10:00:00,34.81,35.2,34.81,35.2,403400.0,21.2367,21.4746,21.2367,21.4746,403400.0
2010-07-13 10:05:00,35.18,35.23,35.1,35.12,223800.0,21.4624,21.4929,21.4136,21.4258,223800.0
2010-07-13 10:10:00,35.12,35.21,35.06,35.1,208100.0,21.4258,21.4807,21.3892,21.4136,208100.0
2010-07-13 10:15:00,35.1,35.14,35.03,35.03,88900.0,21.4136,21.438,21.3709,21.3709,88900.0
2010-07-13 10:20:00,35.04,35.07,34.97,34.97,80100.0,21.377,21.3953,21.3343,21.3343,80100.0
2010-07-13 10:25:00,34.98,35.02,34.91,34.98,67800.0,21.3404,21.3648,21.2977,21.3404,67800.0
2010-07-13 10:30:00,34.97,35.0,34.91,34.94,84700.0,21.3343,21.3526,21.2977,21.316,84700.0
2010-07-13 10:35:00,34.94,34.96,34.87,34.87,54700.0,21.316,21.3282,21.2733,21.2733,54700.0
2010-07-13 10:40:00,34.87,34.99,34.85,34.99,67100.0,21.2733,21.3465,21.2611,21.3465,67100.0
2010-07-13 10:45:00,34.98,35.06,34.97,35.0,68200.0,21.3404,21.3892,21.3343,21.3526,68200.0
2010-07-13 10:50:00,34.99,35.03,34.99,35.03,23400.0,21.3465,21.3709,21.3465,21.3709,23400.0
2010-07-13 10:55:00,35.02,35.06,35.01,35.03,86800.0,21.3648,21.3892,21.3587,21.3709,86800.0
2010-07-13 11:00:00,35.02,35.06,34.98,35.05,33100.0,21.3648,21.3892,21.3404,21.3831,33100.0
2010-07-13 11:05:00,35.04,35.14,35.03,35.11,44400.0,21.377,21.438,21.3709,21.4197,44400.0
2010-07-13 11:10:00,35.11,35.14,35.07,35.14,40000.0,21.4197,21.438,21.3953,21.438,40000.0
2010-07-13 11:15:00,35.14,35.14,35.09,35.11,38700.0,21.438,21.438,21.4075,21.4197,38700.0
2010-07-13 11:20:00,35.1,35.14,35.1,35.13,62500.0,21.4136,21.438,21.4136,21.4319,62500.0
2010-07-13 11:25:00,35.14,35.2,35.13,35.19,62900.0,21.438,21.4746,21.4319,21.4685,62900.0
2010-07-13 11:30:00,35.18,35.26,35.18,35.23,133900.0,21.4624,21.5112,21.4624,21.4929,133900.0
2010-07-13 11:35:00,35.22,35.3,35.21,35.29,81900.0,21.4868,21.5356,21.4807,21.5295,81900.0
2010-07-13 11:40:00,35.31,35.34,35.27,35.31,57400.0,21.5417,21.56,21.5173,21.5417,57400.0
2010-07-13 11:45:00,35.31,35.38,35.31,35.32,62400.0,21.5417,21.5845,21.5417,21.5478,62400.0
2010-07-13 11:50:00,35.33,35.39,35.3,35.34,77700.0,21.5539,21.5906,21.5356,21.56,77700.0
2010-07-13 11:55:00,35.34,35.34,35.25,35.31,37400.0,21.56,21.56,21.5051,21.5417,37400.0
2010-07-13 12:00:00,35.31,35.32,35.27,35.29,49300.0,21.5417,21.5478,21.5173,21.5295,49300.0
2010-07-13 12:05:00,35.28,35.33,35.27,35.33,70300.0,21.5234,21.5539,21.5173,21.5539,70300.0
2010-07-13 12:10:00,35.32,35.36,35.31,35.34,99600.0,21.5478,21.5722,21.5417,21.56,99600.0
2010-07-13 12:15:00,35.34,35.37,35.33,35.35,96600.0,21.56,21.5784,21.5539,21.5661,96600.0
2010-07-13 12:20:00,35.34,35.35,35.29,35.31,88000.0,21.56,21.5661,21.5295,21.5417,88000.0
2010-07-13 12:25:00,35.31,35.44,35.3,35.42,67600.0,21.5417,21.6211,21.5356,21.6089,67600.0
2010-07-13 12:30:00,35.42,35.45,35.38,35.38,56600.0,21.6089,21.6272,21.5845,21.5845,56600.0
2010-07-13 12:35:00,35.37,35.42,35.37,35.39,66700.0,21.5784,21.6089,21.5784,21.5906,66700.0
2010-07-13 12:40:00,35.39,35.4,35.36,35.36,50100.0,21.5906,21.5967,21.5722,21.5722,50100.0
2010-07-13 12:45:00,35.36,35.41,35.36,35.41,85500.0,21.5722,21.6028,21.5722,21.6028,85500.0
2010-07-13 12:50:00,35.41,35.47,35.41,35.46,42000.0,21.6028,21.6394,21.6028,21.6333,42000.0
2010-07-13 12:55:00,35.47,35.5,35.41,35.41,156700.0,21.6394,21.6577,21.6028,21.6028,156700.0
2010-07-13 13:00:00,35.41,35.43,35.4,35.42,72100.0,21.6028,21.615,21.5967,21.6089,72100.0
2010-07-13 13:05:00,35.42,35.42,35.37,35.39,142900.0,21.6089,21.6089,21.5784,21.5906,142900.0
2010-07-13 13:10:00,35.39,35.4,35.26,35.28,81200.0,21.5906,21.5967,21.5112,21.5234,81200.0
2010-07-13 13:15:00,35.27,35.28,35.21,35.26,65900.0,21.5173,21.5234,21.4807,21.5112,65900.0
2010-07-13 13:20:00,35.25,35.26,35.19,35.2,86000.0,21.5051,21.5112,21.4685,21.4746,86000.0
2010-07-13 13:25:00,35.2,35.24,35.15,35.23,53300.0,21.4746,21.499,21.4441,21.4929,53300.0
2010-07-13 13:30:00,35.22,35.28,35.22,35.26,40900.0,21.4868,21.5234,21.4868,21.5112,40900.0
2010-07-13 13:35:00,35.26,35.3,35.21,35.3,67900.0,21.5112,21.5356,21.4807,21.5356,67900.0
2010-07-13 13:40:00,35.3,35.3,35.25,35.28,52200.0,21.5356,21.5356,21.5051,21.5234,52200.0
2010-07-13 13:45:00,35.28,35.31,35.27,35.28,74700.0,21.5234,21.5417,21.5173,21.5234,74700.0
2010-07-13 13:50:00,35.27,35.29,35.21,35.22,91100.0,21.5173,21.5295,21.4807,21.4868,91100.0
2010-07-13 13:55:00,35.21,35.28,35.21,35.26,68600.0,21.4807,21.5234,21.4807,21.5112,68600.0
2010-07-13 14:00:00,35.26,35.36,35.25,35.36,66000.0,21.5112,21.5722,21.5051,21.5722,66000.0
2010-07-13 14:05:00,35.35,35.36,35.34,35.35,58800.0,21.5661,21.5722,21.56,21.5661,58800.0
2010-07-13 14:10:00,35.34,35.39,35.32,35.37,52400.0,21.56,21.5906,21.5478,21.5784,52400.0
2010-07-13 14:15:00,35.37,35.44,35.37,35.44,59600.0,21.5784,21.6211,21.5784,21.6211,59600.0
2010-07-13 14:20:00,35.43,35.44,35.36,35.39,83500.0,21.615,21.6211,21.5722,21.5906,83500.0
2010-07-13 14:25:00,35.39,35.42,35.32,35.33,63800.0,21.5906,21.6089,21.5478,21.5539,63800.0
2010-07-13 14:30:00,35.33,35.37,35.33,35.33,41100.0,21.5539,21.5784,21.5539,21.5539,41100.0
2010-07-13 14:35:00,35.34,35.37,35.33,35.36,28400.0,21.56,21.5784,21.5539,21.5722,28400.0
2010-07-13 14:40:00,35.36,35.41,35.35,35.37,37800.0,21.5722,21.6028,21.5661,21.5784,37800.0
2010-07-13 14:45:00,35.37,35.38,35.34,35.38,28800.0,21.5784,21.5845,21.56,21.5845,28800.0
2010-07-13 14:50:00,35.37,35.39,35.36,35.37,65000.0,21.5784,21.5906,21.5722,21.5784,65000.0
2010-07-13 14:55:00,35.37,35.4,35.37,35.4,27800.0,21.5784,21.5967,21.5784,21.5967,27800.0
2010-07-13 15:00:00,35.4,35.47,35.4,35.45,69800.0,21.5967,21.6394,21.5967,21.6272,69800.0
2010-07-13 15:05:00,35.45,35.47,35.45,35.45,84900.0,21.6272,21.6394,21.6272,21.6272,84900.0
2010-07-13 15:10:00,35.45,35.51,35.45,35.51,133300.0,21.6272,21.6638,21.6272,21.6638,133300.0
2010-07-13 15:15:00,35.51,35.53,35.47,35.48,112400.0,21.6638,21.676,21.6394,21.6455,112400.0
2010-07-13 15:20:00,35.49,35.49,35.44,35.45,117300.0,21.6516,21.6516,21.6211,21.6272,117300.0
2010-07-13 15:25:00,35.45,35.57,35.45,35.55,126100.0,21.6272,21.7004,21.6272,21.6882,126100.0
2010-07-13 15:30:00,35.54,35.54,35.49,35.52,76700.0,21.6821,21.6821,21.6516,21.6699,76700.0
2010-07-13 15:35:00,35.52,35.55,35.51,35.55,70200.0,21.6699,21.6882,21.6638,21.6882,70200.0
2010-07-13 15:40:00,35.54,35.57,35.53,35.53,141000.0,21.6821,21.7004,21.676,21.676,141000.0
2010-07-13 15:45:00,35.53,35.58,35.51,35.52,157300.0,21.676,21.7065,21.6638,21.6699,157300.0
2010-07-13 15:50:00,35.52,35.54,35.42,35.42,170800.0,21.6699,21.6821,21.6089,21.6089,170800.0
2010-07-13 15:55:00,35.42,35.44,35.38,35.41,338000.0,21.6089,21.6211,21.5845,21.6028,338000.0
2010-07-14 09:30:00,35.24,35.28,34.95,35.05,175800.0,21.499,21.5234,21.3221,21.3831,175800.0
2010-07-14 09:35:00,35.06,35.14,34.85,34.85,159100.0,21.3892,21.438,21.2611,21.2611,159100.0
2010-07-14 09:40:00,34.85,34.93,34.8,34.91,65400.0,21.2611,21.3099,21.2306,21.2977,65400.0
2010-07-14 09:45:00,34.91,34.99,34.88,34.96,56500.0,21.2977,21.3465,21.2794,21.3282,56500.0
2010-07-14 09:50:00,34.96,34.96,34.75,34.77,77300.0,21.3282,21.3282,21.2001,21.2123,77300.0
2010-07-14 09:55:00,34.78,34.8,34.74,34.77,88400.0,21.2184,21.2306,21.194,21.2123,88400.0
2010-07-14 10:00:00,34.77,34.84,34.66,34.84,77900.0,21.2123,21.255,21.1452,21.255,77900.0
2010-07-14 10:05:00,34.84,34.94,34.82,34.92,63700.0,21.255,21.316,21.2428,21.3038,63700.0
2010-07-14 10:10:00,34.92,34.94,34.85,34.92,58000.0,21.3038,21.316,21.2611,21.3038,58000.0
2010-07-14 10:15:00,34.93,34.95,34.83,34.95,42400.0,21.3099,21.3221,21.2489,21.3221,42400.0
2010-07-14 10:20:00,34.95,35.04,34.94,35.02,45300.0,21.3221,21.377,21.316,21.3648,45300.0
2010-07-14 10:25:00,35.02,35.09,34.97,34.97,51300.0,21.3648,21.4075,21.3343,21.3343,51300.0
2010-07-14 10:30:00,34.98,35.01,34.94,34.94,63000.0,21.3404,21.3587,21.316,21.316,63000.0
2010-07-14 10:35:00,34.95,34.99,34.94,34.97,57500.0,21.3221,21.3465,21.316,21.3343,57500.0
2010-07-14 10:40:00,34.96,35.03,34.93,35.01,60600.0,21.3282,21.3709,21.3099,21.3587,60600.0
2010-07-14 10:45:00,35.01,35.13,35.0,35.03,38200.0,21.3587,21.4319,21.3526,21.3709,38200.0
2010-07-14 10:50:00,35.03,35.06,34.97,34.97,26000.0,21.3709,21.3892,21.3343,21.3343,26000.0
2010-07-14 10:55:00,34.96,34.99,34.93,34.99,77400.0,21.3282,21.3465,21.3099,21.3465,77400.0
2010-07-14 11:00:00,35.0,35.01,34.91,34.92,104700.0,21.3526,21.3587,21.2977,21.3038,104700.0
2010-07-14 11:05:00,34.92,34.95,34.9,34.93,97700.0,21.3038,21.3221,21.2916,21.3099,97700.0
2010-07-14 11:10:00,34.92,34.93,34.88,34.89,125100.0,21.3038,21.3099,21.2794,21.2855,125100.0
2010-07-14 11:15:00,34.9,34.93,34.89,34.92,73700.0,21.2916,21.3099,21.2855,21.3038,73700.0
2010-07-14 11:20:00,34.91,34.92,34.85,34.91,63600.0,21.2977,21.3038,21.2611,21.2977,63600.0
2010-07-14 11:25:00,34.91,34.91,34.88,34.88,53400.0,21.2977,21.2977,21.2794,21.2794,53400.0
2010-07-14 11:30:00,34.88,34.93,34.87,34.92,57800.0,21.2794,21.3099,21.2733,21.3038,57800.0
2010-07-14 11:35:00,34.93,34.93,34.86,34.9,63200.0,21.3099,21.3099,21.2672,21.2916,63200.0
2010-07-14 11:40:00,34.91,34.92,34.87,34.92,83900.0,21.2977,21.3038,21.2733,21.3038,83900.0
2010-07-14 11:45:00,34.92,34.97,34.91,34.95,80800.0,21.3038,21.3343,21.2977,21.3221,80800.0
2010-07-14 11:50:00,34.95,34.96,34.9,34.92,85800.0,21.3221,21.3282,21.2916,21.3038,85800.0
2010-07-14 11:55:00,34.92,34.92,34.88,34.88,49400.0,21.3038,21.3038,21.2794,21.2794,49400.0
2010-07-14 12:00:00,34.88,34.88,34.83,34.84,61200.0,21.2794,21.2794,21.2489,21.255,61200.0
2010-07-14 12:05:00,34.84,34.89,34.83,34.84,97300.0,21.255,21.2855,21.2489,21.255,97300.0
2010-07-14 12:10:00,34.85,34.85,34.77,34.8,54300.0,21.2611,21.2611,21.2123,21.2306,54300.0
2010-07-14 12:15:00,34.8,34.87,34.8,34.87,42400.0,21.2306,21.2733,21.2306,21.2733,42400.0
2010-07-14 12:20:00,34.87,34.87,34.85,34.85,79700.0,21.2733,21.2733,21.2611,21.2611,79700.0
2010-07-14 12:25:00,34.85,34.95,34.85,34.95,67100.0,21.2611,21.3221,21.2611,21.3221,67100.0
2010-07-14 12:30:00,34.96,35.04,34.92,35.04,60400.0,21.3282,21.377,21.3038,21.377,60400.0
2010-07-14 12:35:00,35.04,35.06,35.01,35.02,61600.0,21.377,21.3892,21.3587,21.3648,61600.0
2010-07-14 12:40:00,35.01,35.06,34.99,35.05,45500.0,21.3587,21.3892,21.3465,21.3831,45500.0
2010-07-14 12:45:00,35.05,35.06,35.02,35.02,21700.0,21.3831,21.3892,21.3648,21.3648,21700.0
2010-07-14 12:50:00,35.02,35.03,34.96,34.96,48600.0,21.3648,21.3709,21.3282,21.3282,48600.0
2010-07-14 12:55:00,34.95,34.97,34.9,34.93,86100.0,21.3221,21.3343,21.2916,21.3099,86100.0
2010-07-14 13:00:00,34.92,34.93,34.9,34.9,64500.0,21.3038,21.3099,21.2916,21.2916,64500.0
2010-07-14 13:05:00,34.9,34.91,34.89,34.9,95900.0,21.2916,21.2977,21.2855,21.2916,95900.0
2010-07-14 13:10:00,34.91,34.96,34.89,34.96,101200.0,21.2977,21.3282,21.2855,21.3282,101200.0
2010-07-14 13:15:00,34.95,35.0,34.94,35.0,68400.0,21.3221,21.3526,21.316,21.3526,68400.0
2010-07-14 13:20:00,35.01,35.05,35.0,35.0,76400.0,21.3587,21.3831,21.3526,21.3526,76400.0
2010-07-14 13:25:00,35.0,35.03,34.98,35.03,40100.0,21.3526,21.3709,21.3404,21.3709,40100.0
2010-07-14 13:30:00,35.04,35.04,35.0,35.02,27700.0,21.377,21.377,21.3526,21.3648,27700.0
2010-07-14 13:35:00,35.01,35.06,35.0,35.04,47600.0,21.3587,21.3892,21.3526,21.377,47600.0
2010-07-14 13:40:00,35.05,35.08,35.04,35.04,85600.0,21.3831,21.4014,21.377,21.377,85600.0
2010-07-14 13:45:00,35.05,35.05,34.99,35.0,43200.0,21.3831,21.3831,21.3465,21.3526,43200.0
2010-07-14 13:50:00,35.0,35.01,34.89,34.92,82700.0,21.3526,21.3587,21.2855,21.3038,82700.0
2010-07-14 13:55:00,34.92,34.98,34.9,34.94,75200.0,21.3038,21.3404,21.2916,21.316,75200.0
2010-07-14 14:00:00,34.94,34.97,34.88,34.97,180900.0,21.316,21.3343,21.2794,21.3343,180900.0
2010-07-14 14:05:00,34.98,34.99,34.85,34.92,66900.0,21.3404,21.3465,21.2611,21.3038,66900.0
2010-07-14 14:10:00,34.92,34.96,34.85,34.85,49500.0,21.3038,21.3282,21.2611,21.2611,49500.0
2010-07-14 14:15:00,34.86,34.91,34.85,34.89,60100.0,21.2672,21.2977,21.2611,21.2855,60100.0
2010-07-14 14:20:00,34.88,34.93,34.82,34.82,54800.0,21.2794,21.3099,21.2428,21.2428,54800.0
2010-07-14 14:25:00,34.82,34.85,34.79,34.81,37000.0,21.2428,21.2611,21.2245,21.2367,37000.0
2010-07-14 14:30:00,34.82,34.88,34.77,34.85,52600.0,21.2428,21.2794,21.2123,21.2611,52600.0
2010-07-14 14:35:00,34.86,34.86,34.81,34.83,47500.0,21.2672,21.2672,21.2367,21.2489,47500.0
2010-07-14 14:40:00,34.83,34.84,34.81,34.82,47800.0,21.2489,21.255,21.2367,21.2428,47800.0
2010-07-14 14:45:00,34.83,34.92,34.82,34.88,48200.0,21.2489,21.3038,21.2428,21.2794,48200.0
2010-07-14 14:50:00,34.88,34.93,34.87,34.89,69800.0,21.2794,21.3099,21.2733,21.2855,69800.0
2010-07-14 14:55:00,34.89,34.93,34.86,34.91,66800.0,21.2855,21.3099,21.2672,21.2977,66800.0
2010-07-14 15:00:00,34.91,34.95,34.89,34.92,69200.0,21.2977,21.3221,21.2855,21.3038,69200.0
2010-07-14 15:05:00,34.92,34.94,34.87,34.9,48600.0,21.3038,21.316,21.2733,21.2916,48600.0
2010-07-14 15:10:00,34.9,34.94,34.88,34.88,103900.0,21.2916,21.316,21.2794,21.2794,103900.0
2010-07-14 15:15:00,34.88,35.0,34.88,34.98,63400.0,21.2794,21.3526,21.2794,21.3404,63400.0
2010-07-14 15:20:00,34.98,34.99,34.93,34.97,87900.0,21.3404,21.3465,21.3099,21.3343,87900.0
2010-07-14 15:25:00,34.98,35.05,34.96,34.98,150900.0,21.3404,21.3831,21.3282,21.3404,150900.0
2010-07-14 15:30:00,34.98,34.99,34.91,34.95,109000.0,21.3404,21.3465,21.2977,21.3221,109000.0
2010-07-14 15:35:00,34.94,34.96,34.91,34.93,110800.0,21.316,21.3282,21.2977,21.3099,110800.0
2010-07-14 15:40:00,34.93,34.93,34.84,34.85,203500.0,21.3099,21.3099,21.255,21.2611,203500.0
2010-07-14 15:45:00,34.85,34.95,34.85,34.94,192900.0,21.2611,21.3221,21.2611,21.316,192900.0
2010-07-14 15:50:00,34.94,34.96,34.89,34.96,150100.0,21.316,21.3282,21.2855,21.3282,150100.0
2010-07-14 15:55:00,34.95,34.99,34.89,34.97,429400.0,21.3221,21.3465,21.2855,21.3343,429400.0
2010-07-15 09:30:00,34.85,35.14,34.8,35.1,58000.0,21.2611,21.438,21.2306,21.4136,58000.0
2010-07-15 09:35:00,35.1,35.11,34.91,34.95,90200.0,21.4136,21.4197,21.2977,21.3221,90200.0
2010-07-15 09:40:00,34.95,34.96,34.84,34.86,61300.0,21.3221,21.3282,21.255,21.2672,61300.0
2010-07-15 09:45:00,34.85,34.85,34.73,34.78,72300.0,21.2611,21.2611,21.1879,21.2184,72300.0
2010-07-15 09:50:00,34.79,34.84,34.67,34.77,65500.0,21.2245,21.255,21.1513,21.2123,65500.0
2010-07-15 09:55:00,34.77,34.95,34.76,34.93,51200.0,21.2123,21.3221,21.2062,21.3099,51200.0
2010-07-15 10:00:00,34.89,34.9,34.7,34.7,82500.0,21.2855,21.2916,21.1696,21.1696,82500.0
2010-07-15 10:05:00,34.71,34.72,34.64,34.71,82500.0,21.1757,21.1818,21.133,21.1757,82500.0
2010-07-15 10:10:00,34.7,34.76,34.54,34.71,78100.0,21.1696,21.2062,21.072,21.1757,78100.0
2010-07-15 10:15:00,34.7,34.71,34.62,34.64,66600.0,21.1696,21.1757,21.1208,21.133,66600.0
2010-07-15 10:20:00,34.63,34.71,34.58,34.67,51500.0,21.1269,21.1757,21.0964,21.1513,51500.0
2010-07-15 10:25:00,34.68,34.7,34.65,34.68,16100.0,21.1574,21.1696,21.1391,21.1574,16100.0
2010-07-15 10:30:00,34.67,34.74,34.67,34.74,40800.0,21.1513,21.194,21.1513,21.194,40800.0
2010-07-15 10:35:00,34.72,34.76,34.7,34.76,40100.0,21.1818,21.2062,21.1696,21.2062,40100.0
2010-07-15 10:40:00,34.76,34.76,34.7,34.73,42700.0,21.2062,21.2062,21.1696,21.1879,42700.0
2010-07-15 10:45:00,34.73,34.79,34.71,34.75,37000.0,21.1879,21.2245,21.1757,21.2001,37000.0
2010-07-15 10:50:00,34.76,34.79,34.75,34.79,42600.0,21.2062,21.2245,21.2001,21.2245,42600.0
2010-07-15 10:55:00,34.79,34.79,34.75,34.77,17200.0,21.2245,21.2245,21.2001,21.2123,17200.0
2010-07-15 11:00:00,34.76,34.84,34.75,34.79,35100.0,21.2062,21.255,21.2001,21.2245,35100.0
2010-07-15 11:05:00,34.78,34.78,34.71,34.75,35600.0,21.2184,21.2184,21.1757,21.2001,35600.0
2010-07-15 11:10:00,34.75,34.79,34.72,34.78,26100.0,21.2001,21.2245,21.1818,21.2184,26100.0
2010-07-15 11:15:00,34.8,34.82,34.78,34.79,32800.0,21.2306,21.2428,21.2184,21.2245,32800.0
2010-07-15 11:20:00,34.79,34.89,34.79,34.89,56100.0,21.2245,21.2855,21.2245,21.2855,56100.0
2010-07-15 11:25:00,34.89,34.91,34.84,34.89,69800.0,21.2855,21.2977,21.255,21.2855,69800.0
2010-07-15 11:30:00,34.88,34.9,34.84,34.88,45800.0,21.2794,21.2916,21.255,21.2794,45800.0
2010-07-15 11:35:00,34.88,34.93,34.87,34.93,31700.0,21.2794,21.3099,21.2733,21.3099,31700.0
2010-07-15 11:40:00,34.93,34.96,34.91,34.94,39500.0,21.3099,21.3282,21.2977,21.316,39500.0
2010-07-15 11:45:00,34.93,34.93,34.85,34.85,35600.0,21.3099,21.3099,21.2611,21.2611,35600.0
2010-07-15 11:50:00,34.85,34.86,34.83,34.83,22900.0,21.2611,21.2672,21.2489,21.2489,22900.0
2010-07-15 11:55:00,34.82,34.85,34.78,34.83,29800.0,21.2428,21.2611,21.2184,21.2489,29800.0
2010-07-15 12:00:00,34.83,34.83,34.76,34.76,25700.0,21.2489,21.2489,21.2062,21.2062,25700.0
2010-07-15 12:05:00,34.76,34.87,34.75,34.78,44200.0,21.2062,21.2733,21.2001,21.2184,44200.0
2010-07-15 12:10:00,34.78,34.84,34.78,34.81,13700.0,21.2184,21.255,21.2184,21.2367,13700.0
2010-07-15 12:15:00,34.82,34.85,34.79,34.8,27000.0,21.2428,21.2611,21.2245,21.2306,27000.0
2010-07-15 12:20:00,34.8,34.8,34.75,34.78,24100.0,21.2306,21.2306,21.2001,21.2184,24100.0
2010-07-15 12:25:00,34.77,34.8,34.75,34.78,56900.0,21.2123,21.2306,21.2001,21.2184,56900.0
2010-07-15 12:30:00,34.78,34.82,34.75,34.82,27800.0,21.2184,21.2428,21.2001,21.2428,27800.0
2010-07-15 12:35:00,34.83,34.84,34.81,34.84,39600.0,21.2489,21.255,21.2367,21.255,39600.0
2010-07-15 12:40:00,34.84,34.84,34.81,34.84,21000.0,21.255,21.255,21.2367,21.255,21000.0
2010-07-15 12:45:00,34.84,34.86,34.82,34.84,23500.0,21.255,21.2672,21.2428,21.255,23500.0
2010-07-15 12:50:00,34.83,34.9,34.82,34.9,17400.0,21.2489,21.2916,21.2428,21.2916,17400.0
2010-07-15 12:55:00,34.89,34.93,34.89,34.93,36400.0,21.2855,21.3099,21.2855,21.3099,36400.0
2010-07-15 13:00:00,34.92,34.96,34.92,34.95,70200.0,21.3038,21.3282,21.3038,21.3221,70200.0
2010-07-15 13:05:00,34.95,35.06,34.92,35.05,49500.0,21.3221,21.3892,21.3038,21.3831,49500.0
2010-07-15 13:10:00,35.05,35.05,34.98,35.0,38600.0,21.3831,21.3831,21.3404,21.3526,38600.0
2010-07-15 13:15:00,35.01,35.1,35.0,35.1,29100.0,21.3587,21.4136,21.3526,21.4136,29100.0
2010-07-15 13:20:00,35.11,35.17,35.08,35.17,43600.0,21.4197,21.4563,21.4014,21.4563,43600.0
2010-07-15 13:25:00,35.17,35.24,35.17,35.18,71500.0,21.4563,21.499,21.4563,21.4624,71500.0
2010-07-15 13:30:00,35.17,35.24,35.14,35.16,42700.0,21.4563,21.499,21.438,21.4502,42700.0
2010-07-15 13:35:00,35.15,35.2,35.15,35.19,34300.0,21.4441,21.4746,21.4441,21.4685,34300.0
2010-07-15 13:40:00,35.19,35.2,35.14,35.15,42300.0,21.4685,21.4746,21.438,21.4441,42300.0
2010-07-15 13:45:00,35.16,35.25,35.16,35.24,42400.0,21.4502,21.5051,21.4502,21.499,42400.0
2010-07-15 13:50:00,35.23,35.24,35.17,35.22,54300.0,21.4929,21.499,21.4563,21.4868,54300.0
2010-07-15 13:55:00,35.22,35.28,35.22,35.26,47200.0,21.4868,21.5234,21.4868,21.5112,47200.0
2010-07-15 14:00:00,35.26,35.33,35.25,35.3,133000.0,21.5112,21.5539,21.5051,21.5356,133000.0
2010-07-15 14:05:00,35.31,35.32,35.25,35.26,112800.0,21.5417,21.5478,21.5051,21.5112,112800.0
2010-07-15 14:10:00,35.26,35.27,35.17,35.2,64400.0,21.5112,21.5173,21.4563,21.4746,64400.0
2010-07-15 14:15:00,35.2,35.31,35.19,35.31,60400.0,21.4746,21.5417,21.4685,21.5417,60400.0
2010-07-15 14:20:00,35.3,35.32,35.25,35.29,51000.0,21.5356,21.5478,21.5051,21.5295,51000.0
2010-07-15 14:25:00,35.28,35.37,35.28,35.37,48400.0,21.5234,21.5784,21.5234,21.5784,48400.0
2010-07-15 14:30:00,35.36,35.4,35.33,35.33,56400.0,21.5722,21.5967,21.5539,21.5539,56400.0
2010-07-15 14:35:00,35.34,35.4,35.31,35.38,78100.0,21.56,21.5967,21.5417,21.5845,78100.0
2010-07-15 14:40:00,35.38,35.42,35.37,35.38,75700.0,21.5845,21.6089,21.5784,21.5845,75700.0
2010-07-15 14:45:00,35.37,35.43,35.36,35.42,79600.0,21.5784,21.615,21.5722,21.6089,79600.0
2010-07-15 14:50:00,35.42,35.42,35.35,35.37,52700.0,21.6089,21.6089,21.5661,21.5784,52700.0
2010-07-15 14:55:00,35.37,35.4,35.31,35.32,66900.0,21.5784,21.5967,21.5417,21.5478,66900.0
2010-07-15 15:00:00,35.32,35.37,35.32,35.36,66700.0,21.5478,21.5784,21.5478,21.5722,66700.0
2010-07-15 15:05:00,35.36,35.37,35.2,35.21,99300.0,21.5722,21.5784,21.4746,21.4807,99300.0
2010-07-15 15:10:00,35.21,35.21,35.13,35.15,118000.0,21.4807,21.4807,21.4319,21.4441,118000.0
2010-07-15 15:15:00,35.15,35.19,35.13,35.17,64900.0,21.4441,21.4685,21.4319,21.4563,64900.0
2010-07-15 15:20:00,35.16,35.21,35.12,35.13,98900.0,21.4502,21.4807,21.4258,21.4319,98900.0
2010-07-15 15:25:00,35.14,35.24,35.09,35.24,129300.0,21.438,21.499,21.4075,21.499,129300.0
2010-07-15 15:30:00,35.24,35.33,35.22,35.25,159300.0,21.499,21.5539,21.4868,21.5051,159300.0
2010-07-15 15:35:00,35.25,35.38,35.23,35.34,150900.0,21.5051,21.5845,21.4929,21.56,150900.0
2010-07-15 15:40:00,35.34,35.43,35.31,35.42,157000.0,21.56,21.615,21.5417,21.6089,157000.0
2010-07-15 15:45:00,35.41,35.51,35.4,35.43,258000.0,21.6028,21.6638,21.5967,21.615,258000.0
2010-07-15 15:50:00,35.44,35.52,35.42,35.48,191200.0,21.6211,21.6699,21.6089,21.6455,191200.0
2010-07-15 15:55:00,35.48,35.51,35.42,35.42,205000.0,21.6455,21.6638,21.6089,21.6089,205000.0
2010-07-16 09:30:00,35.26,35.3,35.22,35.27,312400.0,21.5112,21.5356,21.4868,21.5173,312400.0
2010-07-16 09:35:00,35.26,35.39,35.25,35.26,34800.0,21.5112,21.5906,21.5051,21.5112,34800.0
2010-07-16 09:40:00,35.26,35.29,35.2,35.22,60800.0,21.5112,21.5295,21.4746,21.4868,60800.0
2010-07-16 09:45:00,35.22,35.23,35.1,35.11,46900.0,21.4868,21.4929,21.4136,21.4197,46900.0
2010-07-16 09:50:00,35.11,35.15,34.99,35.04,94800.0,21.4197,21.4441,21.3465,21.377,94800.0
2010-07-16 09:55:00,35.03,35.04,34.78,34.9,275200.0,21.3709,21.377,21.2184,21.2916,275200.0
2010-07-16 10:00:00,34.9,34.95,34.83,34.85,68100.0,21.2916,21.3221,21.2489,21.2611,68100.0
2010-07-16 10:05:00,34.85,34.86,34.73,34.79,132000.0,21.2611,21.2672,21.1879,21.2245,132000.0
2010-07-16 10:10:00,34.8,34.81,34.75,34.76,72600.0,21.2306,21.2367,21.2001,21.2062,72600.0
2010-07-16 10:15:00,34.76,34.83,34.7,34.71,69300.0,21.2062,21.2489,21.1696,21.1757,69300.0
2010-07-16 10:20:00,34.72,34.8,34.7,34.8,45000.0,21.1818,21.2306,21.1696,21.2306,45000.0
2010-07-16 10:25:00,34.8,34.8,34.66,34.72,68300.0,21.2306,21.2306,21.1452,21.1818,68300.0
2010-07-16 10:30:00,34.73,34.75,34.64,34.75,57400.0,21.1879,21.2001,21.133,21.2001,57400.0
2010-07-16 10:35:00,34.74,34.78,34.65,34.69,48400.0,21.194,21.2184,21.1391,21.1635,48400.0
2010-07-16 10:40:00,34.69,34.75,34.68,34.74,29200.0,21.1635,21.2001,21.1574,21.194,29200.0
2010-07-16 10:45:00,34.73,34.75,34.65,34.66,81900.0,21.1879,21.2001,21.1391,21.1452,81900.0
2010-07-16 10:50:00,34.66,34.68,34.63,34.66,29300.0,21.1452,21.1574,21.1269,21.1452,29300.0
2010-07-16 10:55:00,34.66,34.73,34.65,34.71,22800.0,21.1452,21.1879,21.1391,21.1757,22800.0
2010-07-16 11:00:00,34.7,34.73,34.6,34.62,57000.0,21.1696,21.1879,21.1086,21.1208,57000.0
2010-07-16 11:05:00,34.62,34.62,34.57,34.57,35400.0,21.1208,21.1208,21.0903,21.0903,35400.0
2010-07-16 11:10:00,34.57,34.58,34.52,34.55,39200.0,21.0903,21.0964,21.0598,21.0781,39200.0
2010-07-16 11:15:00,34.54,34.56,34.48,34.49,41400.0,21.072,21.0842,21.0354,21.0415,41400.0
2010-07-16 11:20:00,34.48,34.49,34.32,34.37,137700.0,21.0354,21.0415,20.9378,20.9683,137700.0
2010-07-16 11:25:00,34.36,34.39,34.32,34.36,70100.0,20.9622,20.9805,20.9378,20.9622,70100.0
2010-07-16 11:30:00,34.37,34.39,34.31,34.32,77000.0,20.9683,20.9805,20.9317,20.9378,77000.0
2010-07-16 11:35:00,34.32,34.37,34.25,34.28,66300.0,20.9378,20.9683,20.8951,20.9134,66300.0
2010-07-16 11:40:00,34.28,34.35,34.26,34.33,81000.0,20.9134,20.9561,20.9012,20.9439,81000.0
2010-07-16 11:45:00,34.32,34.36,34.3,34.32,63500.0,20.9378,20.9622,20.9256,20.9378,63500.0
2010-07-16 11:50:00,34.33,34.36,34.21,34.23,73700.0,20.9439,20.9622,20.8707,20.8829,73700.0
2010-07-16 11:55:00,34.23,34.28,34.13,34.14,164900.0,20.8829,20.9134,20.8219,20.828,164900.0
2010-07-16 12:00:00,34.14,34.21,34.14,34.18,27300.0,20.828,20.8707,20.828,20.8524,27300.0
2010-07-16 12:05:00,34.16,34.22,34.15,34.22,56600.0,20.8402,20.8768,20.8341,20.8768,56600.0
2010-07-16 12:10:00,34.21,34.26,34.15,34.17,85600.0,20.8707,20.9012,20.8341,20.8463,85600.0
2010-07-16 12:15:00,34.17,34.19,34.13,34.17,48900.0,20.8463,20.8585,20.8219,20.8463,48900.0
2010-07-16 12:20:00,34.16,34.18,34.1,34.12,74200.0,20.8402,20.8524,20.8036,20.8158,74200.0
2010-07-16 12:25:00,34.11,34.17,34.09,34.14,69600.0,20.8097,20.8463,20.7975,20.828,69600.0
2010-07-16 12:30:00,34.15,34.16,34.1,34.12,44900.0,20.8341,20.8402,20.8036,20.8158,44900.0
2010-07-16 12:35:00,34.11,34.12,34.07,34.08,30100.0,20.8097,20.8158,20.7853,20.7914,30100.0
2010-07-16 12:40:00,34.09,34.14,34.09,34.14,17300.0,20.7975,20.828,20.7975,20.828,17300.0
2010-07-16 12:45:00,34.14,34.15,34.06,34.12,51000.0,20.828,20.8341,20.7792,20.8158,51000.0
2010-07-16 12:50:00,34.12,34.13,34.05,34.05,79600.0,20.8158,20.8219,20.7731,20.7731,79600.0
2010-07-16 12:55:00,34.06,34.08,34.02,34.06,43500.0,20.7792,20.7914,20.7547,20.7792,43500.0
2010-07-16 13:00:00,34.05,34.11,34.05,34.06,27200.0,20.7731,20.8097,20.7731,20.7792,27200.0
2010-07-16 13:05:00,34.06,34.11,34.04,34.11,66600.0,20.7792,20.8097,20.767,20.8097,66600.0
2010-07-16 13:10:00,34.1,34.2,34.09,34.14,47100.0,20.8036,20.8646,20.7975,20.828,47100.0
2010-07-16 13:15:00,34.15,34.25,34.15,34.22,57500.0,20.8341,20.8951,20.8341,20.8768,57500.0
2010-07-16 13:20:00,34.22,34.27,34.22,34.25,67900.0,20.8768,20.9073,20.8768,20.8951,67900.0
2010-07-16 13:25:00,34.25,34.28,34.24,34.26,82800.0,20.8951,20.9134,20.889,20.9012,82800.0
2010-07-16 13:30:00,34.26,34.37,34.24,34.33,60200.0,20.9012,20.9683,20.889,20.9439,60200.0
2010-07-16 13:35:00,34.32,34.36,34.3,34.32,46700.0,20.9378,20.9622,20.9256,20.9378,46700.0
2010-07-16 13:40:00,34.31,34.31,34.23,34.26,76400.0,20.9317,20.9317,20.8829,20.9012,76400.0
2010-07-16 13:45:00,34.26,34.28,34.2,34.28,63700.0,20.9012,20.9134,20.8646,20.9134,63700.0
2010-07-16 13:50:00,34.27,34.27,34.15,34.15,32000.0,20.9073,20.9073,20.8341,20.8341,32000.0
2010-07-16 13:55:00,34.16,34.18,34.15,34.17,63200.0,20.8402,20.8524,20.8341,20.8463,63200.0
2010-07-16 14:00:00,34.16,34.21,34.15,34.19,42400.0,20.8402,20.8707,20.8341,20.8585,42400.0
2010-07-16 14:05:00,34.19,34.21,34.16,34.2,26200.0,20.8585,20.8707,20.8402,20.8646,26200.0
2010-07-16 14:10:00,34.2,34.22,34.14,34.15,48200.0,20.8646,20.8768,20.828,20.8341,48200.0
2010-07-16 14:15:00,34.15,34.15,34.05,34.06,47300.0,20.8341,20.8341,20.7731,20.7792,47300.0
2010-07-16 14:20:00,34.05,34.11,34.04,34.09,72000.0,20.7731,20.8097,20.767,20.7975,72000.0
2010-07-16 14:25:00,34.09,34.15,33.97,34.0,362600.0,20.7975,20.8341,20.7242,20.7425,362600.0
2010-07-16 14:30:00,34.0,34.07,33.96,34.05,123700.0,20.7425,20.7853,20.7181,20.7731,123700.0
2010-07-16 14:35:00,34.05,34.07,33.96,34.0,77900.0,20.7731,20.7853,20.7181,20.7425,77900.0
2010-07-16 14:40:00,34.0,34.0,33.94,33.96,50500.0,20.7425,20.7425,20.7059,20.7181,50500.0
2010-07-16 14:45:00,33.97,34.01,33.96,33.99,48600.0,20.7242,20.7486,20.7181,20.7364,48600.0
2010-07-16 14:50:00,33.98,34.0,33.94,33.99,85200.0,20.7303,20.7425,20.7059,20.7364,85200.0
2010-07-16 14:55:00,33.98,34.0,33.94,33.94,62100.0,20.7303,20.7425,20.7059,20.7059,62100.0
2010-07-16 15:00:00,33.94,33.98,33.92,33.97,100100.0,20.7059,20.7303,20.6937,20.7242,100100.0
2010-07-16 15:05:00,33.97,34.05,33.97,34.05,290700.0,20.7242,20.7731,20.7242,20.7731,290700.0
2010-07-16 15:10:00,34.04,34.08,34.02,34.08,194900.0,20.767,20.7914,20.7547,20.7914,194900.0
2010-07-16 15:15:00,34.09,34.09,34.02,34.05,99600.0,20.7975,20.7975,20.7547,20.7731,99600.0
2010-07-16 15:20:00,34.06,34.07,33.99,34.0,142700.0,20.7792,20.7853,20.7364,20.7425,142700.0
2010-07-16 15:25:00,34.0,34.02,33.97,34.02,114000.0,20.7425,20.7547,20.7242,20.7547,114000.0
2010-07-16 15:30:00,34.01,34.08,34.01,34.06,241100.0,20.7486,20.7914,20.7486,20.7792,241100.0
2010-07-16 15:35:00,34.06,34.15,34.06,34.1,132300.0,20.7792,20.8341,20.7792,20.8036,132300.0
2010-07-16 15:40:00,34.1,34.17,34.1,34.16,198900.0,20.8036,20.8463,20.8036,20.8402,198900.0
2010-07-16 15:45:00,34.16,34.18,34.11,34.18,531400.0,20.8402,20.8524,20.8097,20.8524,531400.0
2010-07-16 15:50:00,34.18,34.37,34.16,34.36,541800.0,20.8524,20.9683,20.8402,20.9622,541800.0
2010-07-16 15:55:00,34.35,34.39,34.29,34.32,825800.0,20.9561,20.9805,20.9195,20.9378,825800.0
2010-07-19 09:30:00,34.35,34.44,34.23,34.42,121800.0,20.9561,21.011,20.8829,20.9988,121800.0
2010-07-19 09:35:00,34.42,34.49,34.24,34.26,46700.0,20.9988,21.0415,20.889,20.9012,46700.0
2010-07-19 09:40:00,34.26,34.48,34.24,34.41,47700.0,20.9012,21.0354,20.889,20.9927,47700.0
2010-07-19 09:45:00,34.4,34.46,34.34,34.35,36100.0,20.9866,21.0232,20.95,20.9561,36100.0
2010-07-19 09:50:00,34.36,34.45,34.35,34.4,64300.0,20.9622,21.0171,20.9561,20.9866,64300.0
2010-07-19 09:55:00,34.4,34.43,34.32,34.32,74400.0,20.9866,21.0049,20.9378,20.9378,74400.0
2010-07-19 10:00:00,34.32,34.39,34.24,34.38,47700.0,20.9378,20.9805,20.889,20.9744,47700.0
2010-07-19 10:05:00,34.38,34.43,34.25,34.27,77300.0,20.9744,21.0049,20.8951,20.9073,77300.0
2010-07-19 10:10:00,34.26,34.29,34.19,34.25,44700.0,20.9012,20.9195,20.8585,20.8951,44700.0
2010-07-19 10:15:00,34.25,34.28,34.17,34.23,45900.0,20.8951,20.9134,20.8463,20.8829,45900.0
2010-07-19 10:20:00,34.24,34.25,34.06,34.07,37300.0,20.889,20.8951,20.7792,20.7853,37300.0
2010-07-19 10:25:00,34.06,34.11,34.03,34.07,64100.0,20.7792,20.8097,20.7609,20.7853,64100.0
2010-07-19 10:30:00,34.06,34.21,34.05,34.13,36700.0,20.7792,20.8707,20.7731,20.8219,36700.0
2010-07-19 10:35:00,34.14,34.26,34.14,34.19,101400.0,20.828,20.9012,20.828,20.8585,101400.0
2010-07-19 10:40:00,34.19,34.23,34.16,34.21,58200.0,20.8585,20.8829,20.8402,20.8707,58200.0
2010-07-19 10:45:00,34.21,34.24,34.13,34.15,58800.0,20.8707,20.889,20.8219,20.8341,58800.0
2010-07-19 10:50:00,34.14,34.26,34.08,34.25,49600.0,20.828,20.9012,20.7914,20.8951,49600.0
2010-07-19 10:55:00,34.26,34.33,34.18,34.3,29900.0,20.9012,20.9439,20.8524,20.9256,29900.0
2010-07-19 11:00:00,34.3,34.43,34.27,34.42,55100.0,20.9256,21.0049,20.9073,20.9988,55100.0
2010-07-19 11:05:00,34.42,34.43,34.37,34.39,36000.0,20.9988,21.0049,20.9683,20.9805,36000.0
2010-07-19 11:10:00,34.4,34.49,34.39,34.49,80100.0,20.9866,21.0415,20.9805,21.0415,80100.0
2010-07-19 11:15:00,34.49,34.56,34.48,34.53,63300.0,21.0415,21.0842,21.0354,21.0659,63300.0
2010-07-19 11:20:00,34.53,34.59,34.51,34.56,76100.0,21.0659,21.1025,21.0537,21.0842,76100.0
2010-07-19 11:25:00,34.56,34.56,34.46,34.55,79300.0,21.0842,21.0842,21.0232,21.0781,79300.0
2010-07-19 11:30:00,34.55,34.61,34.53,34.59,114300.0,21.0781,21.1147,21.0659,21.1025,114300.0
2010-07-19 11:35:00,34.59,34.6,34.49,34.53,78700.0,21.1025,21.1086,21.0415,21.0659,78700.0
2010-07-19 11:40:00,34.53,34.55,34.51,34.53,80100.0,21.0659,21.0781,21.0537,21.0659,80100.0
2010-07-19 11:45:00,34.53,34.61,34.5,34.57,145800.0,21.0659,21.1147,21.0476,21.0903,145800.0
2010-07-19 11:50:00,34.56,34.63,34.54,34.6,106000.0,21.0842,21.1269,21.072,21.1086,106000.0
2010-07-19 11:55:00,34.6,34.6,34.55,34.55,32400.0,21.1086,21.1086,21.0781,21.0781,32400.0
2010-07-19 12:00:00,34.56,34.57,34.39,34.4,107500.0,21.0842,21.0903,20.9805,20.9866,107500.0
2010-07-19 12:05:00,34.41,34.41,34.32,34.32,58900.0,20.9927,20.9927,20.9378,20.9378,58900.0
2010-07-19 12:10:00,34.32,34.32,34.22,34.23,41000.0,20.9378,20.9378,20.8768,20.8829,41000.0
2010-07-19 12:15:00,34.23,34.35,34.23,34.35,22200.0,20.8829,20.9561,20.8829,20.9561,22200.0
2010-07-19 12:20:00,34.35,34.37,34.31,34.33,27700.0,20.9561,20.9683,20.9317,20.9439,27700.0
2010-07-19 12:25:00,34.33,34.38,34.3,34.37,30700.0,20.9439,20.9744,20.9256,20.9683,30700.0
2010-07-19 12:30:00,34.37,34.41,34.34,34.39,23800.0,20.9683,20.9927,20.95,20.9805,23800.0
2010-07-19 12:35:00,34.39,34.45,34.39,34.43,40500.0,20.9805,21.0171,20.9805,21.0049,40500.0
2010-07-19 12:40:00,34.44,34.5,34.42,34.43,28900.0,21.011,21.0476,20.9988,21.0049,28900.0
2010-07-19 12:45:00,34.44,34.45,34.41,34.44,43100.0,21.011,21.0171,20.9927,21.011,43100.0
2010-07-19 12:50:00,34.44,34.48,34.41,34.42,55500.0,21.011,21.0354,20.9927,20.9988,55500.0
2010-07-19 12:55:00,34.42,34.43,34.38,34.4,47700.0,20.9988,21.0049,20.9744,20.9866,47700.0
2010-07-19 13:00:00,34.4,34.42,34.38,34.39,20400.0,20.9866,20.9988,20.9744,20.9805,20400.0
2010-07-19 13:05:00,34.39,34.4,34.36,34.37,44700.0,20.9805,20.9866,20.9622,20.9683,44700.0
2010-07-19 13:10:00,34.38,34.38,34.29,34.3,42100.0,20.9744,20.9744,20.9195,20.9256,42100.0
2010-07-19 13:15:00,34.3,34.32,34.25,34.25,23200.0,20.9256,20.9378,20.8951,20.8951,23200.0
2010-07-19 13:20:00,34.25,34.32,34.25,34.3,16200.0,20.8951,20.9378,20.8951,20.9256,16200.0
2010-07-19 13:25:00,34.31,34.32,34.23,34.28,32400.0,20.9317,20.9378,20.8829,20.9134,32400.0
2010-07-19 13:30:00,34.27,34.33,34.27,34.28,23600.0,20.9073,20.9439,20.9073,20.9134,23600.0
2010-07-19 13:35:00,34.28,34.28,34.17,34.17,101000.0,20.9134,20.9134,20.8463,20.8463,101000.0
2010-07-19 13:40:00,34.18,34.19,34.15,34.15,35800.0,20.8524,20.8585,20.8341,20.8341,35800.0
2010-07-19 13:45:00,34.15,34.19,34.11,34.17,50900.0,20.8341,20.8585,20.8097,20.8463,50900.0
2010-07-19 13:50:00,34.17,34.17,34.12,34.15,22900.0,20.8463,20.8463,20.8158,20.8341,22900.0
2010-07-19 13:55:00,34.16,34.19,34.15,34.16,39600.0,20.8402,20.8585,20.8341,20.8402,39600.0
2010-07-19 14:00:00,34.16,34.24,34.16,34.23,19100.0,20.8402,20.889,20.8402,20.8829,19100.0
2010-07-19 14:05:00,34.23,34.28,34.21,34.27,42400.0,20.8829,20.9134,20.8707,20.9073,42400.0
2010-07-19 14:10:00,34.27,34.32,34.26,34.32,25900.0,20.9073,20.9378,20.9012,20.9378,25900.0
2010-07-19 14:15:00,34.32,34.36,34.3,34.36,22400.0,20.9378,20.9622,20.9256,20.9622,22400.0
2010-07-19 14:20:00,34.37,34.37,34.3,34.33,22000.0,20.9683,20.9683,20.9256,20.9439,22000.0
2010-07-19 14:25:00,34.33,34.33,34.24,34.29,52800.0,20.9439,20.9439,20.889,20.9195,52800.0
2010-07-19 14:30:00,34.3,34.37,34.27,34.37,58800.0,20.9256,20.9683,20.9073,20.9683,58800.0
2010-07-19 14:35:00,34.37,34.37,34.33,34.36,46200.0,20.9683,20.9683,20.9439,20.9622,46200.0
2010-07-19 14:40:00,34.36,34.42,34.34,34.39,26800.0,20.9622,20.9988,20.95,20.9805,26800.0
2010-07-19 14:45:00,34.4,34.48,34.4,34.42,124400.0,20.9866,21.0354,20.9866,20.9988,124400.0
2010-07-19 14:50:00,34.43,34.46,34.4,34.45,53400.0,21.0049,21.0232,20.9866,21.0171,53400.0
2010-07-19 14:55:00,34.44,34.44,34.37,34.38,33800.0,21.011,21.011,20.9683,20.9744,33800.0
2010-07-19 15:00:00,34.38,34.46,34.37,34.46,36400.0,20.9744,21.0232,20.9683,21.0232,36400.0
2010-07-19 15:05:00,34.45,34.51,34.43,34.49,36300.0,21.0171,21.0537,21.0049,21.0415,36300.0
2010-07-19 15:10:00,34.5,34.54,34.48,34.49,36700.0,21.0476,21.072,21.0354,21.0415,36700.0
2010-07-19 15:15:00,34.49,34.51,34.45,34.48,58000.0,21.0415,21.0537,21.0171,21.0354,58000.0
2010-07-19 15:20:00,34.49,34.49,34.41,34.41,62100.0,21.0415,21.0415,20.9927,20.9927,62100.0
2010-07-19 15:25:00,34.41,34.41,34.3,34.32,51500.0,20.9927,20.9927,20.9256,20.9378,51500.0
2010-07-19 15:30:00,34.33,34.39,34.3,34.35,62400.0,20.9439,20.9805,20.9256,20.9561,62400.0
2010-07-19 15:35:00,34.34,34.35,34.25,34.28,81400.0,20.95,20.9561,20.8951,20.9134,81400.0
2010-07-19 15:40:00,34.28,34.34,34.26,34.34,79100.0,20.9134,20.95,20.9012,20.95,79100.0
2010-07-19 15:45:00,34.34,34.4,34.32,34.35,109700.0,20.95,20.9866,20.9378,20.9561,109700.0
2010-07-19 15:50:00,34.36,34.39,34.31,34.38,102000.0,20.9622,20.9805,20.9317,20.9744,102000.0
2010-07-19 15:55:00,34.37,34.44,34.35,34.38,243200.0,20.9683,21.011,20.9561,20.9744,243200.0
2010-07-20 09:30:00,33.89,34.0,33.8,33.92,62500.0,20.6754,20.7425,20.6205,20.6937,62500.0
2010-07-20 09:35:00,33.96,34.03,33.81,33.94,48600.0,20.7181,20.7609,20.6266,20.7059,48600.0
2010-07-20 09:40:00,33.93,33.96,33.84,33.92,118300.0,20.6998,20.7181,20.6449,20.6937,118300.0
2010-07-20 09:45:00,33.94,34.11,33.94,33.99,91000.0,20.7059,20.8097,20.7059,20.7364,91000.0
2010-07-20 09:50:00,33.99,34.18,33.98,34.16,54000.0,20.7364,20.8524,20.7303,20.8402,54000.0
2010-07-20 09:55:00,34.17,34.23,34.14,34.16,29600.0,20.8463,20.8829,20.828,20.8402,29600.0
2010-07-20 10:00:00,34.16,34.18,33.93,33.96,50900.0,20.8402,20.8524,20.6998,20.7181,50900.0
2010-07-20 10:05:00,33.96,34.0,33.89,33.92,49700.0,20.7181,20.7425,20.6754,20.6937,49700.0
2010-07-20 10:10:00,33.93,34.01,33.8,33.81,57800.0,20.6998,20.7486,20.6205,20.6266,57800.0
2010-07-20 10:15:00,33.81,33.95,33.8,33.93,55300.0,20.6266,20.712,20.6205,20.6998,55300.0
2010-07-20 10:20:00,33.93,34.01,33.9,33.99,67400.0,20.6998,20.7486,20.6815,20.7364,67400.0
2010-07-20 10:25:00,34.0,34.02,33.96,33.98,85500.0,20.7425,20.7547,20.7181,20.7303,85500.0
2010-07-20 10:30:00,33.98,34.02,33.9,34.02,28400.0,20.7303,20.7547,20.6815,20.7547,28400.0
2010-07-20 10:35:00,34.01,34.08,33.97,33.99,27100.0,20.7486,20.7914,20.7242,20.7364,27100.0
2010-07-20 10:40:00,33.99,34.09,33.96,34.02,21900.0,20.7364,20.7975,20.7181,20.7547,21900.0
2010-07-20 10:45:00,34.03,34.1,34.03,34.05,59100.0,20.7609,20.8036,20.7609,20.7731,59100.0
2010-07-20 10:50:00,34.05,34.09,33.97,33.97,95000.0,20.7731,20.7975,20.7242,20.7242,95000.0
2010-07-20 10:55:00,33.98,34.01,33.91,34.0,38900.0,20.7303,20.7486,20.6876,20.7425,38900.0
2010-07-20 11:00:00,34.01,34.08,33.98,34.07,22100.0,20.7486,20.7914,20.7303,20.7853,22100.0
2010-07-20 11:05:00,34.07,34.09,34.0,34.09,34100.0,20.7853,20.7975,20.7425,20.7975,34100.0
2010-07-20 11:10:00,34.09,34.13,34.07,34.1,50800.0,20.7975,20.8219,20.7853,20.8036,50800.0
2010-07-20 11:15:00,34.11,34.24,34.1,34.21,61200.0,20.8097,20.889,20.8036,20.8707,61200.0
2010-07-20 11:20:00,34.22,34.22,34.15,34.18,70600.0,20.8768,20.8768,20.8341,20.8524,70600.0
2010-07-20 11:25:00,34.17,34.21,34.16,34.2,28900.0,20.8463,20.8707,20.8402,20.8646,28900.0
2010-07-20 11:30:00,34.2,34.23,34.15,34.16,98000.0,20.8646,20.8829,20.8341,20.8402,98000.0
2010-07-20 11:35:00,34.16,34.19,34.09,34.11,89600.0,20.8402,20.8585,20.7975,20.8097,89600.0
2010-07-20 11:40:00,34.1,34.1,34.04,34.07,31100.0,20.8036,20.8036,20.767,20.7853,31100.0
2010-07-20 11:45:00,34.07,34.1,34.05,34.08,42300.0,20.7853,20.8036,20.7731,20.7914,42300.0
2010-07-20 11:50:00,34.08,34.1,34.0,34.03,44300.0,20.7914,20.8036,20.7425,20.7609,44300.0
2010-07-20 11:55:00,34.04,34.08,34.0,34.0,26800.0,20.767,20.7914,20.7425,20.7425,26800.0
2010-07-20 12:00:00,34.01,34.02,33.99,33.99,44000.0,20.7486,20.7547,20.7364,20.7364,44000.0
2010-07-20 12:05:00,34.0,34.05,33.99,34.05,50400.0,20.7425,20.7731,20.7364,20.7731,50400.0
2010-07-20 12:10:00,34.05,34.07,34.0,34.0,76500.0,20.7731,20.7853,20.7425,20.7425,76500.0
2010-07-20 12:15:00,34.0,34.01,34.0,34.01,47600.0,20.7425,20.7486,20.7425,20.7486,47600.0
2010-07-20 12:20:00,34.0,34.01,33.95,33.95,33900.0,20.7425,20.7486,20.712,20.712,33900.0
2010-07-20 12:25:00,33.95,33.99,33.95,33.98,36800.0,20.712,20.7364,20.712,20.7303,36800.0
2010-07-20 12:30:00,33.99,34.01,33.96,33.98,40500.0,20.7364,20.7486,20.7181,20.7303,40500.0
2010-07-20 12:35:00,33.99,34.04,33.97,33.97,36500.0,20.7364,20.767,20.7242,20.7242,36500.0
2010-07-20 12:40:00,33.97,34.0,33.95,34.0,25100.0,20.7242,20.7425,20.712,20.7425,25100.0
2010-07-20 12:45:00,34.01,34.05,34.0,34.01,33100.0,20.7486,20.7731,20.7425,20.7486,33100.0
2010-07-20 12:50:00,34.02,34.05,33.99,34.0,57100.0,20.7547,20.7731,20.7364,20.7425,57100.0
2010-07-20 12:55:00,34.01,34.07,34.0,34.06,19200.0,20.7486,20.7853,20.7425,20.7792,19200.0
2010-07-20 13:00:00,34.07,34.11,34.07,34.11,25900.0,20.7853,20.8097,20.7853,20.8097,25900.0
2010-07-20 13:05:00,34.12,34.13,34.08,34.08,25600.0,20.8158,20.8219,20.7914,20.7914,25600.0
2010-07-20 13:10:00,34.08,34.08,34.02,34.02,27000.0,20.7914,20.7914,20.7547,20.7547,27000.0
2010-07-20 13:15:00,34.03,34.14,34.03,34.13,27400.0,20.7609,20.828,20.7609,20.8219,27400.0
2010-07-20 13:20:00,34.13,34.19,34.13,34.13,28000.0,20.8219,20.8585,20.8219,20.8219,28000.0
2010-07-20 13:25:00,34.14,34.2,34.13,34.19,41700.0,20.828,20.8646,20.8219,20.8585,41700.0
2010-07-20 13:30:00,34.18,34.29,34.17,34.29,60500.0,20.8524,20.9195,20.8463,20.9195,60500.0
2010-07-20 13:35:00,34.29,34.39,34.29,34.37,63900.0,20.9195,20.9805,20.9195,20.9683,63900.0
2010-07-20 13:40:00,34.36,34.39,34.32,34.37,82100.0,20.9622,20.9805,20.9378,20.9683,82100.0
2010-07-20 13:45:00,34.38,34.42,34.36,34.38,41500.0,20.9744,20.9988,20.9622,20.9744,41500.0
2010-07-20 13:50:00,34.38,34.45,34.35,34.44,73100.0,20.9744,21.0171,20.9561,21.011,73100.0
2010-07-20 13:55:00,34.45,34.55,34.45,34.54,63600.0,21.0171,21.0781,21.0171,21.072,63600.0
2010-07-20 14:00:00,34.55,34.57,34.39,34.41,112700.0,21.0781,21.0903,20.9805,20.9927,112700.0
2010-07-20 14:05:00,34.41,34.44,34.4,34.42,102700.0,20.9927,21.011,20.9866,20.9988,102700.0
2010-07-20 14:10:00,34.43,34.48,34.42,34.45,51900.0,21.0049,21.0354,20.9988,21.0171,51900.0
2010-07-20 14:15:00,34.45,34.45,34.4,34.41,84600.0,21.0171,21.0171,20.9866,20.9927,84600.0
2010-07-20 14:20:00,34.41,34.41,34.28,34.32,79500.0,20.9927,20.9927,20.9134,20.9378,79500.0
2010-07-20 14:25:00,34.32,34.33,34.27,34.31,129900.0,20.9378,20.9439,20.9073,20.9317,129900.0
2010-07-20 14:30:00,34.31,34.37,34.29,34.32,227300.0,20.9317,20.9683,20.9195,20.9378,227300.0
2010-07-20 14:35:00,34.32,34.35,34.29,34.32,42400.0,20.9378,20.9561,20.9195,20.9378,42400.0
2010-07-20 14:40:00,34.33,34.37,34.29,34.32,92500.0,20.9439,20.9683,20.9195,20.9378,92500.0
2010-07-20 14:45:00,34.32,34.39,34.3,34.39,45900.0,20.9378,20.9805,20.9256,20.9805,45900.0
2010-07-20 14:50:00,34.39,34.46,34.35,34.4,57800.0,20.9805,21.0232,20.9561,20.9866,57800.0
2010-07-20 14:55:00,34.4,34.43,34.35,34.43,91600.0,20.9866,21.0049,20.9561,21.0049,91600.0
2010-07-20 15:00:00,34.43,34.44,34.35,34.44,88100.0,21.0049,21.011,20.9561,21.011,88100.0
2010-07-20 15:05:00,34.44,34.46,34.41,34.45,57400.0,21.011,21.0232,20.9927,21.0171,57400.0
2010-07-20 15:10:00,34.45,34.54,34.44,34.52,49000.0,21.0171,21.072,21.011,21.0598,49000.0
2010-07-20 15:15:00,34.52,34.58,34.49,34.49,59100.0,21.0598,21.0964,21.0415,21.0415,59100.0
2010-07-20 15:20:00,34.49,34.57,34.46,34.56,68900.0,21.0415,21.0903,21.0232,21.0842,68900.0
2010-07-20 15:25:00,34.56,34.64,34.51,34.63,142600.0,21.0842,21.133,21.0537,21.1269,142600.0
2010-07-20 15:30:00,34.63,34.74,34.62,34.69,270500.0,21.1269,21.194,21.1208,21.1635,270500.0
2010-07-20 15:35:00,34.69,34.73,34.58,34.58,123100.0,21.1635,21.1879,21.0964,21.0964,123100.0
2010-07-20 15:40:00,34.58,34.62,34.54,34.62,101200.0,21.0964,21.1208,21.072,21.1208,101200.0
2010-07-20 15:45:00,34.61,34.7,34.59,34.7,186500.0,21.1147,21.1696,21.1025,21.1696,186500.0
2010-07-20 15:50:00,34.69,34.72,34.55,34.56,416300.0,21.1635,21.1818,21.0781,21.0842,416300.0
2010-07-20 15:55:00,34.56,34.61,34.54,34.55,454500.0,21.0842,21.1147,21.072,21.0781,454500.0
2010-07-21 09:30:00,34.74,34.74,34.31,34.33,116500.0,21.194,21.194,20.9317,20.9439,116500.0
2010-07-21 09:35:00,34.34,34.54,34.31,34.39,103000.0,20.95,21.072,20.9317,20.9805,103000.0
2010-07-21 09:40:00,34.39,34.4,34.26,34.37,101700.0,20.9805,20.9866,20.9012,20.9683,101700.0
2010-07-21 09:45:00,34.37,34.38,34.29,34.35,71500.0,20.9683,20.9744,20.9195,20.9561,71500.0
2010-07-21 09:50:00,34.36,34.4,34.26,34.31,273700.0,20.9622,20.9866,20.9012,20.9317,273700.0
2010-07-21 09:55:00,34.3,34.41,34.29,34.34,171600.0,20.9256,20.9927,20.9195,20.95,171600.0
2010-07-21 10:00:00,34.34,34.35,34.19,34.21,132700.0,20.95,20.9561,20.8585,20.8707,132700.0
2010-07-21 10:05:00,34.21,34.21,34.07,34.14,152800.0,20.8707,20.8707,20.7853,20.828,152800.0
2010-07-21 10:10:00,34.13,34.24,34.13,34.15,140400.0,20.8219,20.889,20.8219,20.8341,140400.0
2010-07-21 10:15:00,34.15,34.28,34.14,34.24,111700.0,20.8341,20.9134,20.828,20.889,111700.0
2010-07-21 10:20:00,34.25,34.28,34.19,34.26,86000.0,20.8951,20.9134,20.8585,20.9012,86000.0
2010-07-21 10:25:00,34.26,34.32,34.24,34.28,74900.0,20.9012,20.9378,20.889,20.9134,74900.0
2010-07-21 10:30:00,34.28,34.38,34.26,34.33,64900.0,20.9134,20.9744,20.9012,20.9439,64900.0
2010-07-21 10:35:00,34.33,34.39,34.26,34.28,50900.0,20.9439,20.9805,20.9012,20.9134,50900.0
2010-07-21 10:40:00,34.28,34.33,34.27,34.31,51700.0,20.9134,20.9439,20.9073,20.9317,51700.0
2010-07-21 10:45:00,34.31,34.32,34.25,34.31,152300.0,20.9317,20.9378,20.8951,20.9317,152300.0
2010-07-21 10:50:00,34.32,34.36,34.3,34.36,107600.0,20.9378,20.9622,20.9256,20.9622,107600.0
2010-07-21 10:55:00,34.35,34.39,34.27,34.29,78500.0,20.9561,20.9805,20.9073,20.9195,78500.0
2010-07-21 11:00:00,34.29,34.33,34.26,34.29,44000.0,20.9195,20.9439,20.9012,20.9195,44000.0
2010-07-21 11:05:00,34.28,34.3,34.21,34.22,50500.0,20.9134,20.9256,20.8707,20.8768,50500.0
2010-07-21 11:10:00,34.22,34.24,34.19,34.23,45200.0,20.8768,20.889,20.8585,20.8829,45200.0
2010-07-21 11:15:00,34.24,34.24,34.2,34.24,35000.0,20.889,20.889,20.8646,20.889,35000.0
2010-07-21 11:20:00,34.24,34.29,34.23,34.25,47500.0,20.889,20.9195,20.8829,20.8951,47500.0
2010-07-21 11:25:00,34.26,34.29,34.24,34.28,33600.0,20.9012,20.9195,20.889,20.9134,33600.0
2010-07-21 11:30:00,34.28,34.28,34.2,34.2,41500.0,20.9134,20.9134,20.8646,20.8646,41500.0
2010-07-21 11:35:00,34.2,34.31,34.2,34.28,62700.0,20.8646,20.9317,20.8646,20.9134,62700.0
2010-07-21 11:40:00,34.28,34.28,34.18,34.19,125900.0,20.9134,20.9134,20.8524,20.8585,125900.0
2010-07-21 11:45:00,34.19,34.21,34.18,34.19,73800.0,20.8585,20.8707,20.8524,20.8585,73800.0
2010-07-21 11:50:00,34.19,34.23,34.17,34.19,81100.0,20.8585,20.8829,20.8463,20.8585,81100.0
2010-07-21 11:55:00,34.19,34.23,34.19,34.22,127800.0,20.8585,20.8829,20.8585,20.8768,127800.0
2010-07-21 12:00:00,34.23,34.28,34.22,34.24,69600.0,20.8829,20.9134,20.8768,20.889,69600.0
2010-07-21 12:05:00,34.25,34.26,34.18,34.19,113700.0,20.8951,20.9012,20.8524,20.8585,113700.0
2010-07-21 12:10:00,34.2,34.28,34.19,34.28,111800.0,20.8646,20.9134,20.8585,20.9134,111800.0
2010-07-21 12:15:00,34.27,34.4,34.27,34.36,95400.0,20.9073,20.9866,20.9073,20.9622,95400.0
2010-07-21 12:20:00,34.37,34.4,34.35,34.39,62300.0,20.9683,20.9866,20.9561,20.9805,62300.0
2010-07-21 12:25:00,34.39,34.48,34.39,34.48,35700.0,20.9805,21.0354,20.9805,21.0354,35700.0
2010-07-21 12:30:00,34.48,34.55,34.47,34.54,33100.0,21.0354,21.0781,21.0293,21.072,33100.0
2010-07-21 12:35:00,34.54,34.58,34.53,34.56,53500.0,21.072,21.0964,21.0659,21.0842,53500.0
2010-07-21 12:40:00,34.56,34.58,34.46,34.46,52600.0,21.0842,21.0964,21.0232,21.0232,52600.0
2010-07-21 12:45:00,34.47,34.51,34.44,34.48,37300.0,21.0293,21.0537,21.011,21.0354,37300.0
2010-07-21 12:50:00,34.48,34.49,34.39,34.39,43900.0,21.0354,21.0415,20.9805,20.9805,43900.0
2010-07-21 12:55:00,34.37,34.4,34.31,34.34,47600.0,20.9683,20.9866,20.9317,20.95,47600.0
2010-07-21 13:00:00,34.34,34.43,34.33,34.43,73800.0,20.95,21.0049,20.9439,21.0049,73800.0
2010-07-21 13:05:00,34.43,34.51,34.43,34.51,39500.0,21.0049,21.0537,21.0049,21.0537,39500.0
2010-07-21 13:10:00,34.52,34.54,34.48,34.51,34800.0,21.0598,21.072,21.0354,21.0537,34800.0
2010-07-21 13:15:00,34.52,34.56,34.5,34.51,24300.0,21.0598,21.0842,21.0476,21.0537,24300.0
2010-07-21 13:20:00,34.51,34.55,34.48,34.48,21100.0,21.0537,21.0781,21.0354,21.0354,21100.0
2010-07-21 13:25:00,34.48,34.56,34.44,34.55,37200.0,21.0354,21.0842,21.011,21.0781,37200.0
2010-07-21 13:30:00,34.56,34.62,34.56,34.57,32700.0,21.0842,21.1208,21.0842,21.0903,32700.0
2010-07-21 13:35:00,34.58,34.58,34.5,34.51,61800.0,21.0964,21.0964,21.0476,21.0537,61800.0
2010-07-21 13:40:00,34.51,34.51,34.46,34.46,35400.0,21.0537,21.0537,21.0232,21.0232,35400.0
2010-07-21 13:45:00,34.46,34.49,34.42,34.48,41700.0,21.0232,21.0415,20.9988,21.0354,41700.0
2010-07-21 13:50:00,34.49,34.56,34.48,34.55,26000.0,21.0415,21.0842,21.0354,21.0781,26000.0
2010-07-21 13:55:00,34.55,34.57,34.48,34.48,26500.0,21.0781,21.0903,21.0354,21.0354,26500.0
2010-07-21 14:00:00,34.49,34.51,34.3,34.43,90600.0,21.0415,21.0537,20.9256,21.0049,90600.0
2010-07-21 14:05:00,34.42,34.42,34.3,34.3,57100.0,20.9988,20.9988,20.9256,20.9256,57100.0
2010-07-21 14:10:00,34.3,34.3,34.07,34.14,105400.0,20.9256,20.9256,20.7853,20.828,105400.0
2010-07-21 14:15:00,34.14,34.14,34.06,34.13,53700.0,20.828,20.828,20.7792,20.8219,53700.0
2010-07-21 14:20:00,34.14,34.18,34.06,34.18,59000.0,20.828,20.8524,20.7792,20.8524,59000.0
2010-07-21 14:25:00,34.18,34.2,34.11,34.13,85700.0,20.8524,20.8646,20.8097,20.8219,85700.0
2010-07-21 14:30:00,34.13,34.13,34.03,34.03,89300.0,20.8219,20.8219,20.7609,20.7609,89300.0
2010-07-21 14:35:00,34.04,34.06,33.99,34.06,156500.0,20.767,20.7792,20.7364,20.7792,156500.0
2010-07-21 14:40:00,34.06,34.14,34.04,34.13,62500.0,20.7792,20.828,20.767,20.8219,62500.0
2010-07-21 14:45:00,34.12,34.14,34.07,34.11,88000.0,20.8158,20.828,20.7853,20.8097,88000.0
2010-07-21 14:50:00,34.1,34.14,33.94,33.94,99100.0,20.8036,20.828,20.7059,20.7059,99100.0
2010-07-21 14:55:00,33.94,33.97,33.88,33.92,60000.0,20.7059,20.7242,20.6693,20.6937,60000.0
2010-07-21 15:00:00,33.92,33.93,33.88,33.93,63700.0,20.6937,20.6998,20.6693,20.6998,63700.0
2010-07-21 15:05:00,33.94,34.03,33.94,33.99,98700.0,20.7059,20.7609,20.7059,20.7364,98700.0
2010-07-21 15:10:00,33.99,34.06,33.97,34.06,90100.0,20.7364,20.7792,20.7242,20.7792,90100.0
2010-07-21 15:15:00,34.07,34.13,33.93,33.94,65900.0,20.7853,20.8219,20.6998,20.7059,65900.0
2010-07-21 15:20:00,33.93,34.03,33.89,33.98,55900.0,20.6998,20.7609,20.6754,20.7303,55900.0
2010-07-21 15:25:00,33.98,33.98,33.9,33.9,61700.0,20.7303,20.7303,20.6815,20.6815,61700.0
2010-07-21 15:30:00,33.9,34.01,33.88,33.93,75600.0,20.6815,20.7486,20.6693,20.6998,75600.0
2010-07-21 15:35:00,33.94,33.99,33.92,33.95,82600.0,20.7059,20.7364,20.6937,20.712,82600.0
2010-07-21 15:40:00,33.95,33.95,33.85,33.88,126200.0,20.712,20.712,20.651,20.6693,126200.0
2010-07-21 15:45:00,33.89,33.96,33.87,33.9,254000.0,20.6754,20.7181,20.6632,20.6815,254000.0
2010-07-21 15:50:00,33.91,33.97,33.85,33.87,267200.0,20.6876,20.7242,20.651,20.6632,267200.0
2010-07-21 15:55:00,33.86,33.87,33.81,33.86,464000.0,20.6571,20.6632,20.6266,20.6571,464000.0
2010-07-22 09:30:00,34.26,34.63,34.22,34.63,59200.0,20.9012,21.1269,20.8768,21.1269,59200.0
2010-07-22 09:35:00,34.64,34.69,34.49,34.56,75000.0,21.133,21.1635,21.0415,21.0842,75000.0
2010-07-22 09:40:00,34.54,34.69,34.54,34.62,89200.0,21.072,21.1635,21.072,21.1208,89200.0
2010-07-22 09:45:00,34.62,34.66,34.57,34.65,86700.0,21.1208,21.1452,21.0903,21.1391,86700.0
2010-07-22 09:50:00,34.65,34.71,34.61,34.67,83200.0,21.1391,21.1757,21.1147,21.1513,83200.0
2010-07-22 09:55:00,34.66,34.74,34.66,34.72,86100.0,21.1452,21.194,21.1452,21.1818,86100.0
2010-07-22 10:00:00,34.72,34.94,34.72,34.94,184600.0,21.1818,21.316,21.1818,21.316,184600.0
2010-07-22 10:05:00,34.94,34.97,34.86,34.87,239400.0,21.316,21.3343,21.2672,21.2733,239400.0
2010-07-22 10:10:00,34.86,34.9,34.82,34.88,156800.0,21.2672,21.2916,21.2428,21.2794,156800.0
2010-07-22 10:15:00,34.88,34.9,34.82,34.82,88800.0,21.2794,21.2916,21.2428,21.2428,88800.0
2010-07-22 10:20:00,34.83,34.84,34.73,34.74,93400.0,21.2489,21.255,21.1879,21.194,93400.0
2010-07-22 10:25:00,34.73,34.84,34.73,34.8,100800.0,21.1879,21.255,21.1879,21.2306,100800.0
2010-07-22 10:30:00,34.8,34.86,34.77,34.85,102500.0,21.2306,21.2672,21.2123,21.2611,102500.0
2010-07-22 10:35:00,34.85,34.9,34.85,34.88,93400.0,21.2611,21.2916,21.2611,21.2794,93400.0
2010-07-22 10:40:00,34.88,34.95,34.86,34.88,93800.0,21.2794,21.3221,21.2672,21.2794,93800.0
2010-07-22 10:45:00,34.87,34.91,34.84,34.84,94800.0,21.2733,21.2977,21.255,21.255,94800.0
2010-07-22 10:50:00,34.84,34.91,34.82,34.88,141200.0,21.255,21.2977,21.2428,21.2794,141200.0
2010-07-22 10:55:00,34.88,34.91,34.74,34.74,104900.0,21.2794,21.2977,21.194,21.194,104900.0
2010-07-22 11:00:00,34.74,34.82,34.73,34.77,147100.0,21.194,21.2428,21.1879,21.2123,147100.0
2010-07-22 11:05:00,34.77,34.77,34.64,34.64,83000.0,21.2123,21.2123,21.133,21.133,83000.0
2010-07-22 11:10:00,34.64,34.65,34.56,34.63,182800.0,21.133,21.1391,21.0842,21.1269,182800.0
2010-07-22 11:15:00,34.63,34.65,34.58,34.63,71800.0,21.1269,21.1391,21.0964,21.1269,71800.0
2010-07-22 11:20:00,34.63,34.68,34.6,34.67,76300.0,21.1269,21.1574,21.1086,21.1513,76300.0
2010-07-22 11:25:00,34.67,34.76,34.67,34.74,78300.0,21.1513,21.2062,21.1513,21.194,78300.0
2010-07-22 11:30:00,34.73,34.75,34.67,34.68,56900.0,21.1879,21.2001,21.1513,21.1574,56900.0
2010-07-22 11:35:00,34.69,34.69,34.61,34.64,94500.0,21.1635,21.1635,21.1147,21.133,94500.0
2010-07-22 11:40:00,34.63,34.67,34.62,34.64,45500.0,21.1269,21.1513,21.1208,21.133,45500.0
2010-07-22 11:45:00,34.64,34.69,34.63,34.67,37100.0,21.133,21.1635,21.1269,21.1513,37100.0
2010-07-22 11:50:00,34.67,34.68,34.6,34.62,54400.0,21.1513,21.1574,21.1086,21.1208,54400.0
2010-07-22 11:55:00,34.62,34.65,34.6,34.61,43300.0,21.1208,21.1391,21.1086,21.1147,43300.0
2010-07-22 12:00:00,34.61,34.75,34.6,34.75,79600.0,21.1147,21.2001,21.1086,21.2001,79600.0
2010-07-22 12:05:00,34.76,34.79,34.74,34.77,58300.0,21.2062,21.2245,21.194,21.2123,58300.0
2010-07-22 12:10:00,34.76,34.78,34.74,34.74,26300.0,21.2062,21.2184,21.194,21.194,26300.0
2010-07-22 12:15:00,34.74,34.81,34.73,34.81,33800.0,21.194,21.2367,21.1879,21.2367,33800.0
2010-07-22 12:20:00,34.8,34.84,34.77,34.81,36500.0,21.2306,21.255,21.2123,21.2367,36500.0
2010-07-22 12:25:00,34.81,34.85,34.8,34.85,34600.0,21.2367,21.2611,21.2306,21.2611,34600.0
2010-07-22 12:30:00,34.85,34.89,34.82,34.88,46300.0,21.2611,21.2855,21.2428,21.2794,46300.0
2010-07-22 12:35:00,34.89,34.89,34.86,34.87,30000.0,21.2855,21.2855,21.2672,21.2733,30000.0
2010-07-22 12:40:00,34.87,34.91,34.85,34.88,26000.0,21.2733,21.2977,21.2611,21.2794,26000.0
2010-07-22 12:45:00,34.87,34.9,34.86,34.9,20600.0,21.2733,21.2916,21.2672,21.2916,20600.0
2010-07-22 12:50:00,34.9,34.92,34.89,34.91,22300.0,21.2916,21.3038,21.2855,21.2977,22300.0
2010-07-22 12:55:00,34.91,34.92,34.88,34.88,21800.0,21.2977,21.3038,21.2794,21.2794,21800.0
2010-07-22 13:00:00,34.89,34.9,34.84,34.85,34600.0,21.2855,21.2916,21.255,21.2611,34600.0
2010-07-22 13:05:00,34.86,34.88,34.85,34.88,26600.0,21.2672,21.2794,21.2611,21.2794,26600.0
2010-07-22 13:10:00,34.87,34.93,34.87,34.92,55800.0,21.2733,21.3099,21.2733,21.3038,55800.0
2010-07-22 13:15:00,34.92,34.96,34.9,34.96,40200.0,21.3038,21.3282,21.2916,21.3282,40200.0
2010-07-22 13:20:00,34.95,34.96,34.93,34.93,26600.0,21.3221,21.3282,21.3099,21.3099,26600.0
2010-07-22 13:25:00,34.93,34.94,34.86,34.86,23100.0,21.3099,21.316,21.2672,21.2672,23100.0
2010-07-22 13:30:00,34.87,34.89,34.86,34.89,47500.0,21.2733,21.2855,21.2672,21.2855,47500.0
2010-07-22 13:35:00,34.88,34.92,34.88,34.91,29800.0,21.2794,21.3038,21.2794,21.2977,29800.0
2010-07-22 13:40:00,34.91,34.94,34.89,34.94,23400.0,21.2977,21.316,21.2855,21.316,23400.0
2010-07-22 13:45:00,34.94,34.94,34.9,34.92,22400.0,21.316,21.316,21.2916,21.3038,22400.0
2010-07-22 13:50:00,34.92,34.95,34.85,34.86,33300.0,21.3038,21.3221,21.2611,21.2672,33300.0
2010-07-22 13:55:00,34.86,34.92,34.84,34.91,39000.0,21.2672,21.3038,21.255,21.2977,39000.0
2010-07-22 14:00:00,34.91,34.99,34.9,34.99,62900.0,21.2977,21.3465,21.2916,21.3465,62900.0
2010-07-22 14:05:00,34.98,35.05,34.98,35.04,31100.0,21.3404,21.3831,21.3404,21.377,31100.0
2010-07-22 14:10:00,35.03,35.08,35.0,35.06,29400.0,21.3709,21.4014,21.3526,21.3892,29400.0
2010-07-22 14:15:00,35.05,35.09,35.03,35.04,35100.0,21.3831,21.4075,21.3709,21.377,35100.0
2010-07-22 14:20:00,35.04,35.05,34.99,35.02,41200.0,21.377,21.3831,21.3465,21.3648,41200.0
2010-07-22 14:25:00,35.02,35.11,35.02,35.11,31800.0,21.3648,21.4197,21.3648,21.4197,31800.0
2010-07-22 14:30:00,35.11,35.13,35.03,35.03,58200.0,21.4197,21.4319,21.3709,21.3709,58200.0
2010-07-22 14:35:00,35.03,35.08,35.02,35.07,49100.0,21.3709,21.4014,21.3648,21.3953,49100.0
2010-07-22 14:40:00,35.07,35.08,35.02,35.04,98500.0,21.3953,21.4014,21.3648,21.377,98500.0
2010-07-22 14:45:00,35.04,35.04,34.98,35.03,33100.0,21.377,21.377,21.3404,21.3709,33100.0
2010-07-22 14:50:00,35.03,35.03,34.98,35.01,51000.0,21.3709,21.3709,21.3404,21.3587,51000.0
2010-07-22 14:55:00,35.01,35.06,35.01,35.06,40000.0,21.3587,21.3892,21.3587,21.3892,40000.0
2010-07-22 15:00:00,35.05,35.06,35.03,35.03,30800.0,21.3831,21.3892,21.3709,21.3709,30800.0
2010-07-22 15:05:00,35.03,35.03,34.98,35.03,34600.0,21.3709,21.3709,21.3404,21.3709,34600.0
2010-07-22 15:10:00,35.03,35.05,35.01,35.04,55900.0,21.3709,21.3831,21.3587,21.377,55900.0
2010-07-22 15:15:00,35.04,35.11,35.04,35.09,76600.0,21.377,21.4197,21.377,21.4075,76600.0
2010-07-22 15:20:00,35.09,35.1,35.05,35.08,73400.0,21.4075,21.4136,21.3831,21.4014,73400.0
2010-07-22 15:25:00,35.07,35.13,35.07,35.08,149200.0,21.3953,21.4319,21.3953,21.4014,149200.0
2010-07-22 15:30:00,35.07,35.09,35.0,35.0,144000.0,21.3953,21.4075,21.3526,21.3526,144000.0
2010-07-22 15:35:00,35.0,35.01,34.81,34.9,103300.0,21.3526,21.3587,21.2367,21.2916,103300.0
2010-07-22 15:40:00,34.9,34.93,34.85,34.92,135600.0,21.2916,21.3099,21.2611,21.3038,135600.0
2010-07-22 15:45:00,34.93,35.02,34.92,34.98,124600.0,21.3099,21.3648,21.3038,21.3404,124600.0
2010-07-22 15:50:00,34.99,35.01,34.91,34.96,298100.0,21.3465,21.3587,21.2977,21.3282,298100.0
2010-07-22 15:55:00,34.96,34.98,34.92,34.93,405100.0,21.3282,21.3404,21.3038,21.3099,405100.0
2010-07-23 09:30:00,35.04,35.08,34.61,34.67,76100.0,21.377,21.4014,21.1147,21.1513,76100.0
2010-07-23 09:35:00,34.67,34.91,34.67,34.91,104500.0,21.1513,21.2977,21.1513,21.2977,104500.0
2010-07-23 09:40:00,34.91,35.15,34.91,35.04,109600.0,21.2977,21.4441,21.2977,21.377,109600.0
2010-07-23 09:45:00,35.04,35.09,34.94,35.0,60000.0,21.377,21.4075,21.316,21.3526,60000.0
2010-07-23 09:50:00,35.0,35.01,34.85,34.94,62800.0,21.3526,21.3587,21.2611,21.316,62800.0
2010-07-23 09:55:00,34.94,35.02,34.85,34.86,50300.0,21.316,21.3648,21.2611,21.2672,50300.0
2010-07-23 10:00:00,34.86,34.95,34.82,34.87,71100.0,21.2672,21.3221,21.2428,21.2733,71100.0
2010-07-23 10:05:00,34.86,34.96,34.85,34.95,43700.0,21.2672,21.3282,21.2611,21.3221,43700.0
2010-07-23 10:10:00,34.95,35.09,34.9,35.08,52100.0,21.3221,21.4075,21.2916,21.4014,52100.0
2010-07-23 10:15:00,35.07,35.08,35.04,35.06,29300.0,21.3953,21.4014,21.377,21.3892,29300.0
2010-07-23 10:20:00,35.07,35.2,35.07,35.12,92300.0,21.3953,21.4746,21.3953,21.4258,92300.0
2010-07-23 10:25:00,35.13,35.24,35.1,35.21,60500.0,21.4319,21.499,21.4136,21.4807,60500.0
2010-07-23 10:30:00,35.21,35.28,35.2,35.21,66200.0,21.4807,21.5234,21.4746,21.4807,66200.0
2010-07-23 10:35:00,35.21,35.3,35.21,35.29,62500.0,21.4807,21.5356,21.4807,21.5295,62500.0
2010-07-23 10:40:00,35.29,35.3,35.23,35.27,75200.0,21.5295,21.5356,21.4929,21.5173,75200.0
2010-07-23 10:45:00,35.26,35.3,35.22,35.23,53000.0,21.5112,21.5356,21.4868,21.4929,53000.0
2010-07-23 10:50:00,35.24,35.24,35.16,35.21,49500.0,21.499,21.499,21.4502,21.4807,49500.0
2010-07-23 10:55:00,35.21,35.23,35.11,35.11,38400.0,21.4807,21.4929,21.4197,21.4197,38400.0
2010-07-23 11:00:00,35.11,35.22,35.11,35.2,46700.0,21.4197,21.4868,21.4197,21.4746,46700.0
2010-07-23 11:05:00,35.21,35.26,35.21,35.21,39200.0,21.4807,21.5112,21.4807,21.4807,39200.0
2010-07-23 11:10:00,35.2,35.28,35.18,35.22,37700.0,21.4746,21.5234,21.4624,21.4868,37700.0
2010-07-23 11:15:00,35.22,35.24,35.18,35.19,29200.0,21.4868,21.499,21.4624,21.4685,29200.0
2010-07-23 11:20:00,35.19,35.24,35.14,35.18,30900.0,21.4685,21.499,21.438,21.4624,30900.0
2010-07-23 11:25:00,35.18,35.22,35.18,35.22,25500.0,21.4624,21.4868,21.4624,21.4868,25500.0
2010-07-23 11:30:00,35.22,35.29,35.22,35.26,39100.0,21.4868,21.5295,21.4868,21.5112,39100.0
2010-07-23 11:35:00,35.27,35.31,35.27,35.31,32100.0,21.5173,21.5417,21.5173,21.5417,32100.0
2010-07-23 11:40:00,35.31,35.33,35.17,35.26,40000.0,21.5417,21.5539,21.4563,21.5112,40000.0
2010-07-23 11:45:00,35.27,35.29,35.19,35.27,32500.0,21.5173,21.5295,21.4685,21.5173,32500.0
2010-07-23 11:50:00,35.3,35.3,35.23,35.29,29400.0,21.5356,21.5356,21.4929,21.5295,29400.0
2010-07-23 11:55:00,35.29,35.33,35.23,35.29,38300.0,21.5295,21.5539,21.4929,21.5295,38300.0
2010-07-23 12:00:00,35.29,35.39,35.16,35.16,106400.0,21.5295,21.5906,21.4502,21.4502,106400.0
2010-07-23 12:05:00,35.16,35.23,35.15,35.18,65100.0,21.4502,21.4929,21.4441,21.4624,65100.0
2010-07-23 12:10:00,35.18,35.19,35.01,35.17,92900.0,21.4624,21.4685,21.3587,21.4563,92900.0
2010-07-23 12:15:00,35.16,35.25,35.1,35.25,72600.0,21.4502,21.5051,21.4136,21.5051,72600.0
2010-07-23 12:20:00,35.26,35.26,35.17,35.2,68200.0,21.5112,21.5112,21.4563,21.4746,68200.0
2010-07-23 12:25:00,35.2,35.25,35.2,35.21,47800.0,21.4746,21.5051,21.4746,21.4807,47800.0
2010-07-23 12:30:00,35.22,35.24,35.16,35.24,41900.0,21.4868,21.499,21.4502,21.499,41900.0
2010-07-23 12:35:00,35.24,35.24,35.14,35.17,45700.0,21.499,21.499,21.438,21.4563,45700.0
2010-07-23 12:40:00,35.16,35.17,35.07,35.09,48300.0,21.4502,21.4563,21.3953,21.4075,48300.0
2010-07-23 12:45:00,35.08,35.09,35.03,35.09,41600.0,21.4014,21.4075,21.3709,21.4075,41600.0
2010-07-23 12:50:00,35.09,35.2,35.07,35.2,43100.0,21.4075,21.4746,21.3953,21.4746,43100.0
2010-07-23 12:55:00,35.19,35.3,35.19,35.3,44400.0,21.4685,21.5356,21.4685,21.5356,44400.0
2010-07-23 13:00:00,35.29,35.3,35.19,35.2,47000.0,21.5295,21.5356,21.4685,21.4746,47000.0
2010-07-23 13:05:00,35.19,35.25,35.17,35.23,43700.0,21.4685,21.5051,21.4563,21.4929,43700.0
2010-07-23 13:10:00,35.23,35.33,35.19,35.33,42100.0,21.4929,21.5539,21.4685,21.5539,42100.0
2010-07-23 13:15:00,35.33,35.43,35.33,35.39,50000.0,21.5539,21.615,21.5539,21.5906,50000.0
2010-07-23 13:20:00,35.38,35.45,35.37,35.45,64500.0,21.5845,21.6272,21.5784,21.6272,64500.0
2010-07-23 13:25:00,35.45,35.55,35.45,35.53,74900.0,21.6272,21.6882,21.6272,21.676,74900.0
2010-07-23 13:30:00,35.55,35.62,35.51,35.56,80900.0,21.6882,21.7309,21.6638,21.6943,80900.0
2010-07-23 13:35:00,35.56,35.59,35.51,35.55,57100.0,21.6943,21.7126,21.6638,21.6882,57100.0
2010-07-23 13:40:00,35.55,35.59,35.53,35.55,36900.0,21.6882,21.7126,21.676,21.6882,36900.0
2010-07-23 13:45:00,35.55,35.57,35.5,35.52,36800.0,21.6882,21.7004,21.6577,21.6699,36800.0
2010-07-23 13:50:00,35.52,35.61,35.51,35.58,44900.0,21.6699,21.7248,21.6638,21.7065,44900.0
2010-07-23 13:55:00,35.58,35.61,35.55,35.57,46900.0,21.7065,21.7248,21.6882,21.7004,46900.0
2010-07-23 14:00:00,35.58,35.63,35.53,35.62,85400.0,21.7065,21.737,21.676,21.7309,85400.0
2010-07-23 14:05:00,35.62,35.65,35.58,35.61,62500.0,21.7309,21.7492,21.7065,21.7248,62500.0
2010-07-23 14:10:00,35.61,35.63,35.57,35.58,41300.0,21.7248,21.737,21.7004,21.7065,41300.0
2010-07-23 14:15:00,35.58,35.62,35.57,35.59,49400.0,21.7065,21.7309,21.7004,21.7126,49400.0
2010-07-23 14:20:00,35.6,35.6,35.52,35.54,55100.0,21.7187,21.7187,21.6699,21.6821,55100.0
2010-07-23 14:25:00,35.55,35.6,35.52,35.6,60600.0,21.6882,21.7187,21.6699,21.7187,60600.0
2010-07-23 14:30:00,35.59,35.63,35.58,35.61,81000.0,21.7126,21.737,21.7065,21.7248,81000.0
2010-07-23 14:35:00,35.61,35.65,35.56,35.57,98600.0,21.7248,21.7492,21.6943,21.7004,98600.0
2010-07-23 14:40:00,35.57,35.61,35.53,35.59,103400.0,21.7004,21.7248,21.676,21.7126,103400.0
2010-07-23 14:45:00,35.59,35.63,35.56,35.63,86800.0,21.7126,21.737,21.6943,21.737,86800.0
2010-07-23 14:50:00,35.62,35.68,35.62,35.68,84100.0,21.7309,21.7675,21.7309,21.7675,84100.0
2010-07-23 14:55:00,35.68,35.7,35.64,35.68,103600.0,21.7675,21.7797,21.7431,21.7675,103600.0
2010-07-23 15:00:00,35.67,35.7,35.61,35.67,156300.0,21.7614,21.7797,21.7248,21.7614,156300.0
2010-07-23 15:05:00,35.67,35.73,35.65,35.72,75600.0,21.7614,21.798,21.7492,21.7919,75600.0
2010-07-23 15:10:00,35.72,35.73,35.66,35.68,98200.0,21.7919,21.798,21.7553,21.7675,98200.0
2010-07-23 15:15:00,35.69,35.73,35.65,35.7,117300.0,21.7736,21.798,21.7492,21.7797,117300.0
2010-07-23 15:20:00,35.7,35.79,35.7,35.78,117100.0,21.7797,21.8346,21.7797,21.8285,117100.0
2010-07-23 15:25:00,35.78,35.79,35.7,35.73,92100.0,21.8285,21.8346,21.7797,21.798,92100.0
2010-07-23 15:30:00,35.72,35.77,35.68,35.77,149700.0,21.7919,21.8224,21.7675,21.8224,149700.0
2010-07-23 15:35:00,35.76,35.8,35.65,35.69,204900.0,21.8163,21.8407,21.7492,21.7736,204900.0
2010-07-23 15:40:00,35.7,35.73,35.61,35.67,207400.0,21.7797,21.798,21.7248,21.7614,207400.0
2010-07-23 15:45:00,35.68,35.75,35.68,35.72,152700.0,21.7675,21.8102,21.7675,21.7919,152700.0
2010-07-23 15:50:00,35.72,35.78,35.72,35.76,163000.0,21.7919,21.8285,21.7919,21.8163,163000.0
2010-07-23 15:55:00,35.76,35.82,35.75,35.76,260300.0,21.8163,21.8529,21.8102,21.8163,260300.0
2010-07-26 09:30:00,35.86,35.94,35.74,35.75,63200.0,21.8773,21.9261,21.8041,21.8102,63200.0
2010-07-26 09:35:00,35.78,35.89,35.63,35.72,77500.0,21.8285,21.8956,21.737,21.7919,77500.0
2010-07-26 09:40:00,35.72,35.82,35.61,35.8,80000.0,21.7919,21.8529,21.7248,21.8407,80000.0
2010-07-26 09:45:00,35.8,35.89,35.78,35.87,74800.0,21.8407,21.8956,21.8285,21.8834,74800.0
2010-07-26 09:50:00,35.87,35.87,35.78,35.87,47900.0,21.8834,21.8834,21.8285,21.8834,47900.0
2010-07-26 09:55:00,35.87,35.94,35.84,35.9,59100.0,21.8834,21.9261,21.8651,21.9017,59100.0
2010-07-26 10:00:00,35.94,36.27,35.92,36.24,130000.0,21.9261,22.1274,21.9139,22.1091,130000.0
2010-07-26 10:05:00,36.25,36.34,36.24,36.33,130400.0,22.1152,22.1701,22.1091,22.164,130400.0
2010-07-26 10:10:00,36.34,36.42,36.31,36.37,165800.0,22.1701,22.2189,22.1518,22.1884,165800.0
2010-07-26 10:15:00,36.38,36.42,36.21,36.22,84900.0,22.1945,22.2189,22.0908,22.0969,84900.0
2010-07-26 10:20:00,36.22,36.26,36.14,36.25,109100.0,22.0969,22.1213,22.0481,22.1152,109100.0
2010-07-26 10:25:00,36.25,36.28,36.14,36.17,73200.0,22.1152,22.1335,22.0481,22.0664,73200.0
2010-07-26 10:30:00,36.18,36.2,36.08,36.17,80500.0,22.0725,22.0847,22.0115,22.0664,80500.0
2010-07-26 10:35:00,36.17,36.26,36.15,36.25,43900.0,22.0664,22.1213,22.0542,22.1152,43900.0
2010-07-26 10:40:00,36.24,36.26,36.15,36.16,55900.0,22.1091,22.1213,22.0542,22.0603,55900.0
2010-07-26 10:45:00,36.16,36.17,36.11,36.16,37200.0,22.0603,22.0664,22.0298,22.0603,37200.0
2010-07-26 10:50:00,36.16,36.18,36.1,36.15,28100.0,22.0603,22.0725,22.0237,22.0542,28100.0
2010-07-26 10:55:00,36.16,36.26,36.15,36.25,143300.0,22.0603,22.1213,22.0542,22.1152,143300.0
2010-07-26 11:00:00,36.24,36.26,36.21,36.23,36500.0,22.1091,22.1213,22.0908,22.103,36500.0
2010-07-26 11:05:00,36.23,36.25,36.17,36.22,22600.0,22.103,22.1152,22.0664,22.0969,22600.0
2010-07-26 11:10:00,36.21,36.25,36.18,36.22,38200.0,22.0908,22.1152,22.0725,22.0969,38200.0
2010-07-26 11:15:00,36.23,36.38,36.22,36.38,53800.0,22.103,22.1945,22.0969,22.1945,53800.0
2010-07-26 11:20:00,36.38,36.46,36.37,36.46,80200.0,22.1945,22.2433,22.1884,22.2433,80200.0
2010-07-26 11:25:00,36.46,36.53,36.4,36.52,78200.0,22.2433,22.286,22.2067,22.2799,78200.0
2010-07-26 11:30:00,36.52,36.53,36.47,36.47,63700.0,22.2799,22.286,22.2494,22.2494,63700.0
2010-07-26 11:35:00,36.47,36.56,36.46,36.54,37100.0,22.2494,22.3043,22.2433,22.2921,37100.0
2010-07-26 11:40:00,36.53,36.54,36.48,36.53,34900.0,22.286,22.2921,22.2555,22.286,34900.0
2010-07-26 11:45:00,36.53,36.58,36.52,36.52,39700.0,22.286,22.3165,22.2799,22.2799,39700.0
2010-07-26 11:50:00,36.52,36.52,36.46,36.49,31500.0,22.2799,22.2799,22.2433,22.2616,31500.0
2010-07-26 11:55:00,36.49,36.49,36.46,36.46,36900.0,22.2616,22.2616,22.2433,22.2433,36900.0
2010-07-26 12:00:00,36.47,36.51,36.46,36.5,47600.0,22.2494,22.2738,22.2433,22.2677,47600.0
2010-07-26 12:05:00,36.5,36.54,36.5,36.51,80600.0,22.2677,22.2921,22.2677,22.2738,80600.0
2010-07-26 12:10:00,36.51,36.54,36.5,36.53,63200.0,22.2738,22.2921,22.2677,22.286,63200.0
2010-07-26 12:15:00,36.54,36.55,36.5,36.52,85700.0,22.2921,22.2982,22.2677,22.2799,85700.0
2010-07-26 12:20:00,36.53,36.55,36.5,36.51,39900.0,22.286,22.2982,22.2677,22.2738,39900.0
2010-07-26 12:25:00,36.51,36.52,36.49,36.51,28600.0,22.2738,22.2799,22.2616,22.2738,28600.0
2010-07-26 12:30:00,36.51,36.58,36.51,36.56,76800.0,22.2738,22.3165,22.2738,22.3043,76800.0
2010-07-26 12:35:00,36.56,36.66,36.56,36.63,53500.0,22.3043,22.3653,22.3043,22.347,53500.0
2010-07-26 12:40:00,36.62,36.63,36.57,36.58,42300.0,22.3409,22.347,22.3104,22.3165,42300.0
2010-07-26 12:45:00,36.58,36.64,36.57,36.62,31200.0,22.3165,22.3531,22.3104,22.3409,31200.0
2010-07-26 12:50:00,36.62,36.65,36.58,36.61,41300.0,22.3409,22.3592,22.3165,22.3348,41300.0
2010-07-26 12:55:00,36.61,36.65,36.6,36.62,30200.0,22.3348,22.3592,22.3287,22.3409,30200.0
2010-07-26 13:00:00,36.63,36.65,36.61,36.61,44600.0,22.347,22.3592,22.3348,22.3348,44600.0
2010-07-26 13:05:00,36.62,36.64,36.61,36.62,74000.0,22.3409,22.3531,22.3348,22.3409,74000.0
2010-07-26 13:10:00,36.62,36.63,36.55,36.59,108200.0,22.3409,22.347,22.2982,22.3226,108200.0
2010-07-26 13:15:00,36.56,36.6,36.56,36.57,39000.0,22.3043,22.3287,22.3043,22.3104,39000.0
2010-07-26 13:20:00,36.57,36.59,36.57,36.58,37900.0,22.3104,22.3226,22.3104,22.3165,37900.0
2010-07-26 13:25:00,36.58,36.59,36.56,36.59,66300.0,22.3165,22.3226,22.3043,22.3226,66300.0
2010-07-26 13:30:00,36.59,36.61,36.55,36.55,49200.0,22.3226,22.3348,22.2982,22.2982,49200.0
2010-07-26 13:35:00,36.55,36.56,36.52,36.54,29500.0,22.2982,22.3043,22.2799,22.2921,29500.0
2010-07-26 13:40:00,36.55,36.59,36.54,36.59,43000.0,22.2982,22.3226,22.2921,22.3226,43000.0
2010-07-26 13:45:00,36.59,36.6,36.57,36.6,72700.0,22.3226,22.3287,22.3104,22.3287,72700.0
2010-07-26 13:50:00,36.59,36.6,36.54,36.57,87000.0,22.3226,22.3287,22.2921,22.3104,87000.0
2010-07-26 13:55:00,36.58,36.6,36.57,36.57,29800.0,22.3165,22.3287,22.3104,22.3104,29800.0
2010-07-26 14:00:00,36.57,36.59,36.54,36.55,34800.0,22.3104,22.3226,22.2921,22.2982,34800.0
2010-07-26 14:05:00,36.54,36.57,36.53,36.53,19000.0,22.2921,22.3104,22.286,22.286,19000.0
2010-07-26 14:10:00,36.53,36.53,36.5,36.51,14400.0,22.286,22.286,22.2677,22.2738,14400.0
2010-07-26 14:15:00,36.51,36.54,36.5,36.53,37900.0,22.2738,22.2921,22.2677,22.286,37900.0
2010-07-26 14:20:00,36.53,36.54,36.48,36.49,29300.0,22.286,22.2921,22.2555,22.2616,29300.0
2010-07-26 14:25:00,36.49,36.53,36.47,36.53,62800.0,22.2616,22.286,22.2494,22.286,62800.0
2010-07-26 14:30:00,36.53,36.56,36.52,36.53,131200.0,22.286,22.3043,22.2799,22.286,131200.0
2010-07-26 14:35:00,36.52,36.55,36.5,36.53,87600.0,22.2799,22.2982,22.2677,22.286,87600.0
2010-07-26 14:40:00,36.52,36.53,36.5,36.53,53400.0,22.2799,22.286,22.2677,22.286,53400.0
2010-07-26 14:45:00,36.53,36.55,36.52,36.53,31600.0,22.286,22.2982,22.2799,22.286,31600.0
2010-07-26 14:50:00,36.53,36.56,36.51,36.52,84300.0,22.286,22.3043,22.2738,22.2799,84300.0
2010-07-26 14:55:00,36.53,36.57,36.51,36.57,50800.0,22.286,22.3104,22.2738,22.3104,50800.0
2010-07-26 15:00:00,36.57,36.7,36.57,36.68,195700.0,22.3104,22.3898,22.3104,22.3775,195700.0
2010-07-26 15:05:00,36.68,36.76,36.67,36.71,99600.0,22.3775,22.4264,22.3714,22.3959,99600.0
2010-07-26 15:10:00,36.71,36.75,36.69,36.73,74700.0,22.3959,22.4203,22.3836,22.4081,74700.0
2010-07-26 15:15:00,36.74,36.74,36.65,36.66,79200.0,22.4142,22.4142,22.3592,22.3653,79200.0
2010-07-26 15:20:00,36.67,36.83,36.67,36.77,96100.0,22.3714,22.4691,22.3714,22.4325,96100.0
2010-07-26 15:25:00,36.77,36.84,36.76,36.83,108800.0,22.4325,22.4752,22.4264,22.4691,108800.0
2010-07-26 15:30:00,36.84,36.85,36.74,36.75,97200.0,22.4752,22.4813,22.4142,22.4203,97200.0
2010-07-26 15:35:00,36.76,36.8,36.73,36.78,108900.0,22.4264,22.4508,22.4081,22.4386,108900.0
2010-07-26 15:40:00,36.77,36.83,36.76,36.8,124200.0,22.4325,22.4691,22.4264,22.4508,124200.0
2010-07-26 15:45:00,36.8,36.86,36.79,36.85,114900.0,22.4508,22.4874,22.4447,22.4813,114900.0
2010-07-26 15:50:00,36.86,36.91,36.85,36.86,173400.0,22.4874,22.5179,22.4813,22.4874,173400.0
2010-07-26 15:55:00,36.86,36.9,36.84,36.89,281900.0,22.4874,22.5118,22.4752,22.5057,281900.0
2010-07-27 09:30:00,37.04,37.04,36.75,36.86,133000.0,22.5972,22.5972,22.4203,22.4874,133000.0
2010-07-27 09:35:00,36.87,36.89,36.56,36.65,97000.0,22.4935,22.5057,22.3043,22.3592,97000.0
2010-07-27 09:40:00,36.65,36.66,36.5,36.51,70600.0,22.3592,22.3653,22.2677,22.2738,70600.0
2010-07-27 09:45:00,36.51,36.53,36.44,36.46,117500.0,22.2738,22.286,22.2311,22.2433,117500.0
2010-07-27 09:50:00,36.46,36.47,36.35,36.35,109100.0,22.2433,22.2494,22.1762,22.1762,109100.0
2010-07-27 09:55:00,36.35,36.37,36.25,36.25,140100.0,22.1762,22.1884,22.1152,22.1152,140100.0
2010-07-27 10:00:00,36.25,36.5,36.19,36.19,160600.0,22.1152,22.2677,22.0786,22.0786,160600.0
2010-07-27 10:05:00,36.19,36.2,36.03,36.04,137400.0,22.0786,22.0847,21.981,21.9871,137400.0
2010-07-27 10:10:00,36.05,36.12,36.01,36.03,145200.0,21.9932,22.0359,21.9688,21.981,145200.0
2010-07-27 10:15:00,36.03,36.06,36.0,36.04,125000.0,21.981,21.9993,21.9627,21.9871,125000.0
2010-07-27 10:20:00,36.04,36.08,36.03,36.08,156300.0,21.9871,22.0115,21.981,22.0115,156300.0
2010-07-27 10:25:00,36.07,36.13,36.01,36.12,53200.0,22.0054,22.042,21.9688,22.0359,53200.0
2010-07-27 10:30:00,36.13,36.17,36.09,36.09,60100.0,22.042,22.0664,22.0176,22.0176,60100.0
2010-07-27 10:35:00,36.09,36.14,36.01,36.01,77200.0,22.0176,22.0481,21.9688,21.9688,77200.0
2010-07-27 10:40:00,36.01,36.09,36.01,36.01,55900.0,21.9688,22.0176,21.9688,21.9688,55900.0
2010-07-27 10:45:00,36.01,36.06,35.95,35.96,89600.0,21.9688,21.9993,21.9322,21.9383,89600.0
2010-07-27 10:50:00,35.95,36.04,35.93,36.0,74300.0,21.9322,21.9871,21.92,21.9627,74300.0
2010-07-27 10:55:00,36.0,36.02,35.82,35.83,146000.0,21.9627,21.9749,21.8529,21.859,146000.0
2010-07-27 11:00:00,35.82,35.83,35.69,35.75,174500.0,21.8529,21.859,21.7736,21.8102,174500.0
2010-07-27 11:05:00,35.75,35.78,35.65,35.78,100800.0,21.8102,21.8285,21.7492,21.8285,100800.0
2010-07-27 11:10:00,35.78,35.78,35.68,35.71,63200.0,21.8285,21.8285,21.7675,21.7858,63200.0
2010-07-27 11:15:00,35.7,35.7,35.62,35.63,55800.0,21.7797,21.7797,21.7309,21.737,55800.0
2010-07-27 11:20:00,35.63,35.7,35.59,35.65,93800.0,21.737,21.7797,21.7126,21.7492,93800.0
2010-07-27 11:25:00,35.65,35.8,35.64,35.77,85400.0,21.7492,21.8407,21.7431,21.8224,85400.0
2010-07-27 11:30:00,35.77,35.83,35.72,35.8,80000.0,21.8224,21.859,21.7919,21.8407,80000.0
2010-07-27 11:35:00,35.8,35.85,35.76,35.85,62400.0,21.8407,21.8712,21.8163,21.8712,62400.0
2010-07-27 11:40:00,35.85,35.87,35.78,35.83,92300.0,21.8712,21.8834,21.8285,21.859,92300.0
2010-07-27 11:45:00,35.84,35.89,35.73,35.75,54900.0,21.8651,21.8956,21.798,21.8102,54900.0
2010-07-27 11:50:00,35.74,35.76,35.69,35.73,99300.0,21.8041,21.8163,21.7736,21.798,99300.0
2010-07-27 11:55:00,35.73,35.75,35.7,35.75,58600.0,21.798,21.8102,21.7797,21.8102,58600.0
2010-07-27 12:00:00,35.75,35.77,35.7,35.71,37600.0,21.8102,21.8224,21.7797,21.7858,37600.0
2010-07-27 12:05:00,35.7,35.73,35.68,35.73,67600.0,21.7797,21.798,21.7675,21.798,67600.0
2010-07-27 12:10:00,35.74,35.82,35.74,35.81,62900.0,21.8041,21.8529,21.8041,21.8468,62900.0
2010-07-27 12:15:00,35.81,35.81,35.78,35.79,57200.0,21.8468,21.8468,21.8285,21.8346,57200.0
2010-07-27 12:20:00,35.8,35.81,35.78,35.8,65600.0,21.8407,21.8468,21.8285,21.8407,65600.0
2010-07-27 12:25:00,35.8,35.81,35.77,35.8,66100.0,21.8407,21.8468,21.8224,21.8407,66100.0
2010-07-27 12:30:00,35.79,35.8,35.75,35.76,53000.0,21.8346,21.8407,21.8102,21.8163,53000.0
2010-07-27 12:35:00,35.76,35.82,35.75,35.81,47400.0,21.8163,21.8529,21.8102,21.8468,47400.0
2010-07-27 12:40:00,35.82,35.84,35.8,35.83,41500.0,21.8529,21.8651,21.8407,21.859,41500.0
2010-07-27 12:45:00,35.83,35.83,35.74,35.74,107600.0,21.859,21.859,21.8041,21.8041,107600.0
2010-07-27 12:50:00,35.73,35.77,35.64,35.66,78500.0,21.798,21.8224,21.7431,21.7553,78500.0
2010-07-27 12:55:00,35.66,35.66,35.62,35.62,77100.0,21.7553,21.7553,21.7309,21.7309,77100.0
2010-07-27 13:00:00,35.62,35.64,35.57,35.61,69500.0,21.7309,21.7431,21.7004,21.7248,69500.0
2010-07-27 13:05:00,35.6,35.63,35.55,35.56,46300.0,21.7187,21.737,21.6882,21.6943,46300.0
2010-07-27 13:10:00,35.55,35.56,35.5,35.51,65300.0,21.6882,21.6943,21.6577,21.6638,65300.0
2010-07-27 13:15:00,35.52,35.56,35.51,35.54,48000.0,21.6699,21.6943,21.6638,21.6821,48000.0
2010-07-27 13:20:00,35.55,35.58,35.52,35.57,38300.0,21.6882,21.7065,21.6699,21.7004,38300.0
2010-07-27 13:25:00,35.56,35.56,35.5,35.51,70900.0,21.6943,21.6943,21.6577,21.6638,70900.0
2010-07-27 13:30:00,35.5,35.52,35.48,35.51,62400.0,21.6577,21.6699,21.6455,21.6638,62400.0
2010-07-27 13:35:00,35.51,35.58,35.5,35.58,46600.0,21.6638,21.7065,21.6577,21.7065,46600.0
2010-07-27 13:40:00,35.57,35.58,35.52,35.52,44200.0,21.7004,21.7065,21.6699,21.6699,44200.0
2010-07-27 13:45:00,35.52,35.62,35.52,35.6,69800.0,21.6699,21.7309,21.6699,21.7187,69800.0
2010-07-27 13:50:00,35.59,35.63,35.57,35.58,33700.0,21.7126,21.737,21.7004,21.7065,33700.0
2010-07-27 13:55:00,35.58,35.63,35.54,35.54,58200.0,21.7065,21.737,21.6821,21.6821,58200.0
2010-07-27 14:00:00,35.55,35.59,35.51,35.52,44300.0,21.6882,21.7126,21.6638,21.6699,44300.0
2010-07-27 14:05:00,35.53,35.61,35.52,35.6,51300.0,21.676,21.7248,21.6699,21.7187,51300.0
2010-07-27 14:10:00,35.61,35.67,35.59,35.67,98800.0,21.7248,21.7614,21.7126,21.7614,98800.0
2010-07-27 14:15:00,35.67,35.67,35.57,35.67,75200.0,21.7614,21.7614,21.7004,21.7614,75200.0
2010-07-27 14:20:00,35.67,35.69,35.63,35.63,76800.0,21.7614,21.7736,21.737,21.737,76800.0
2010-07-27 14:25:00,35.64,35.64,35.54,35.55,102700.0,21.7431,21.7431,21.6821,21.6882,102700.0
2010-07-27 14:30:00,35.56,35.56,35.51,35.54,100100.0,21.6943,21.6943,21.6638,21.6821,100100.0
2010-07-27 14:35:00,35.54,35.54,35.44,35.45,88100.0,21.6821,21.6821,21.6211,21.6272,88100.0
2010-07-27 14:40:00,35.45,35.46,35.37,35.39,120600.0,21.6272,21.6333,21.5784,21.5906,120600.0
2010-07-27 14:45:00,35.4,35.41,35.38,35.41,93500.0,21.5967,21.6028,21.5845,21.6028,93500.0
2010-07-27 14:50:00,35.41,35.42,35.35,35.4,160100.0,21.6028,21.6089,21.5661,21.5967,160100.0
2010-07-27 14:55:00,35.41,35.45,35.41,35.42,46100.0,21.6028,21.6272,21.6028,21.6089,46100.0
2010-07-27 15:00:00,35.43,35.46,35.42,35.46,153800.0,21.615,21.6333,21.6089,21.6333,153800.0
2010-07-27 15:05:00,35.46,35.48,35.44,35.47,67700.0,21.6333,21.6455,21.6211,21.6394,67700.0
2010-07-27 15:10:00,35.47,35.49,35.44,35.44,70400.0,21.6394,21.6516,21.6211,21.6211,70400.0
2010-07-27 15:15:00,35.44,35.48,35.43,35.47,110300.0,21.6211,21.6455,21.615,21.6394,110300.0
2010-07-27 15:20:00,35.47,35.53,35.46,35.52,106800.0,21.6394,21.676,21.6333,21.6699,106800.0
2010-07-27 15:25:00,35.52,35.53,35.47,35.52,95400.0,21.6699,21.676,21.6394,21.6699,95400.0
2010-07-27 15:30:00,35.52,35.54,35.44,35.48,162900.0,21.6699,21.6821,21.6211,21.6455,162900.0
2010-07-27 15:35:00,35.48,35.53,35.43,35.44,138200.0,21.6455,21.676,21.615,21.6211,138200.0
2010-07-27 15:40:00,35.44,35.46,35.42,35.43,213700.0,21.6211,21.6333,21.6089,21.615,213700.0
2010-07-27 15:45:00,35.43,35.47,35.42,35.43,223100.0,21.615,21.6394,21.6089,21.615,223100.0
2010-07-27 15:50:00,35.43,35.49,35.42,35.43,281000.0,21.615,21.6516,21.6089,21.615,281000.0
2010-07-27 15:55:00,35.43,35.48,35.42,35.46,367500.0,21.615,21.6455,21.6089,21.6333,367500.0
2010-07-28 09:30:00,35.45,35.63,35.25,35.59,82000.0,21.6272,21.737,21.5051,21.7126,82000.0
2010-07-28 09:35:00,35.62,35.79,35.52,35.6,69900.0,21.7309,21.8346,21.6699,21.7187,69900.0
2010-07-28 09:40:00,35.62,35.62,35.41,35.49,50000.0,21.7309,21.7309,21.6028,21.6516,50000.0
2010-07-28 09:45:00,35.48,35.49,35.34,35.44,47900.0,21.6455,21.6516,21.56,21.6211,47900.0
2010-07-28 09:50:00,35.44,35.57,35.43,35.51,39000.0,21.6211,21.7004,21.615,21.6638,39000.0
2010-07-28 09:55:00,35.51,35.66,35.5,35.65,50600.0,21.6638,21.7553,21.6577,21.7492,50600.0
2010-07-28 10:00:00,35.66,35.76,35.65,35.75,97800.0,21.7553,21.8163,21.7492,21.8102,97800.0
2010-07-28 10:05:00,35.76,35.76,35.49,35.51,114700.0,21.8163,21.8163,21.6516,21.6638,114700.0
2010-07-28 10:10:00,35.5,35.57,35.44,35.55,74700.0,21.6577,21.7004,21.6211,21.6882,74700.0
2010-07-28 10:15:00,35.54,35.56,35.5,35.5,22000.0,21.6821,21.6943,21.6577,21.6577,22000.0
2010-07-28 10:20:00,35.5,35.5,35.33,35.4,45800.0,21.6577,21.6577,21.5539,21.5967,45800.0
2010-07-28 10:25:00,35.4,35.49,35.4,35.48,39600.0,21.5967,21.6516,21.5967,21.6455,39600.0
2010-07-28 10:30:00,35.48,35.49,35.39,35.44,59400.0,21.6455,21.6516,21.5906,21.6211,59400.0
2010-07-28 10:35:00,35.44,35.49,35.41,35.42,40000.0,21.6211,21.6516,21.6028,21.6089,40000.0
2010-07-28 10:40:00,35.42,35.56,35.42,35.54,42100.0,21.6089,21.6943,21.6089,21.6821,42100.0
2010-07-28 10:45:00,35.53,35.54,35.44,35.47,44600.0,21.676,21.6821,21.6211,21.6394,44600.0
2010-07-28 10:50:00,35.47,35.49,35.41,35.49,24400.0,21.6394,21.6516,21.6028,21.6516,24400.0
2010-07-28 10:55:00,35.49,35.5,35.41,35.46,104000.0,21.6516,21.6577,21.6028,21.6333,104000.0
2010-07-28 11:00:00,35.46,35.47,35.43,35.45,56400.0,21.6333,21.6394,21.615,21.6272,56400.0
2010-07-28 11:05:00,35.45,35.47,35.42,35.42,41900.0,21.6272,21.6394,21.6089,21.6089,41900.0
2010-07-28 11:10:00,35.42,35.52,35.4,35.51,83000.0,21.6089,21.6699,21.5967,21.6638,83000.0
2010-07-28 11:15:00,35.51,35.55,35.48,35.48,81800.0,21.6638,21.6882,21.6455,21.6455,81800.0
2010-07-28 11:20:00,35.48,35.5,35.42,35.49,93800.0,21.6455,21.6577,21.6089,21.6516,93800.0
2010-07-28 11:25:00,35.49,35.53,35.46,35.46,35700.0,21.6516,21.676,21.6333,21.6333,35700.0
2010-07-28 11:30:00,35.46,35.48,35.43,35.48,38900.0,21.6333,21.6455,21.615,21.6455,38900.0
2010-07-28 11:35:00,35.48,35.49,35.44,35.46,31800.0,21.6455,21.6516,21.6211,21.6333,31800.0
2010-07-28 11:40:00,35.46,35.46,35.37,35.4,28300.0,21.6333,21.6333,21.5784,21.5967,28300.0
2010-07-28 11:45:00,35.4,35.41,35.35,35.37,31700.0,21.5967,21.6028,21.5661,21.5784,31700.0
2010-07-28 11:50:00,35.36,35.39,35.34,35.34,33100.0,21.5722,21.5906,21.56,21.56,33100.0
2010-07-28 11:55:00,35.33,35.42,35.33,35.39,30600.0,21.5539,21.6089,21.5539,21.5906,30600.0
2010-07-28 12:00:00,35.39,35.4,35.33,35.37,48700.0,21.5906,21.5967,21.5539,21.5784,48700.0
2010-07-28 12:05:00,35.37,35.38,35.35,35.37,30000.0,21.5784,21.5845,21.5661,21.5784,30000.0
2010-07-28 12:10:00,35.36,35.38,35.35,35.36,41700.0,21.5722,21.5845,21.5661,21.5722,41700.0
2010-07-28 12:15:00,35.37,35.38,35.34,35.37,66800.0,21.5784,21.5845,21.56,21.5784,66800.0
2010-07-28 12:20:00,35.37,35.38,35.36,35.38,68500.0,21.5784,21.5845,21.5722,21.5845,68500.0
2010-07-28 12:25:00,35.38,35.38,35.29,35.3,67800.0,21.5845,21.5845,21.5295,21.5356,67800.0
2010-07-28 12:30:00,35.29,35.3,35.29,35.29,97600.0,21.5295,21.5356,21.5295,21.5295,97600.0
2010-07-28 12:35:00,35.28,35.3,35.27,35.29,36600.0,21.5234,21.5356,21.5173,21.5295,36600.0
2010-07-28 12:40:00,35.3,35.33,35.29,35.31,36800.0,21.5356,21.5539,21.5295,21.5417,36800.0
2010-07-28 12:45:00,35.31,35.35,35.26,35.26,40900.0,21.5417,21.5661,21.5112,21.5112,40900.0
2010-07-28 12:50:00,35.27,35.33,35.26,35.33,68700.0,21.5173,21.5539,21.5112,21.5539,68700.0
2010-07-28 12:55:00,35.34,35.42,35.33,35.42,30400.0,21.56,21.6089,21.5539,21.6089,30400.0
2010-07-28 13:00:00,35.41,35.44,35.33,35.33,144800.0,21.6028,21.6211,21.5539,21.5539,144800.0
2010-07-28 13:05:00,35.33,35.35,35.25,35.3,50100.0,21.5539,21.5661,21.5051,21.5356,50100.0
2010-07-28 13:10:00,35.3,35.34,35.29,35.32,50800.0,21.5356,21.56,21.5295,21.5478,50800.0
2010-07-28 13:15:00,35.32,35.32,35.25,35.25,55800.0,21.5478,21.5478,21.5051,21.5051,55800.0
2010-07-28 13:20:00,35.26,35.26,35.16,35.17,213700.0,21.5112,21.5112,21.4502,21.4563,213700.0
2010-07-28 13:25:00,35.17,35.2,35.16,35.17,73400.0,21.4563,21.4746,21.4502,21.4563,73400.0
2010-07-28 13:30:00,35.17,35.18,35.09,35.13,125500.0,21.4563,21.4624,21.4075,21.4319,125500.0
2010-07-28 13:35:00,35.13,35.2,35.13,35.2,60400.0,21.4319,21.4746,21.4319,21.4746,60400.0
2010-07-28 13:40:00,35.19,35.2,35.16,35.18,71100.0,21.4685,21.4746,21.4502,21.4624,71100.0
2010-07-28 13:45:00,35.18,35.2,35.17,35.2,52400.0,21.4624,21.4746,21.4563,21.4746,52400.0
2010-07-28 13:50:00,35.2,35.27,35.18,35.25,68700.0,21.4746,21.5173,21.4624,21.5051,68700.0
2010-07-28 13:55:00,35.25,35.28,35.23,35.28,43200.0,21.5051,21.5234,21.4929,21.5234,43200.0
2010-07-28 14:00:00,35.28,35.29,35.23,35.28,67100.0,21.5234,21.5295,21.4929,21.5234,67100.0
2010-07-28 14:05:00,35.28,35.35,35.28,35.3,79400.0,21.5234,21.5661,21.5234,21.5356,79400.0
2010-07-28 14:10:00,35.3,35.31,35.23,35.26,71700.0,21.5356,21.5417,21.4929,21.5112,71700.0
2010-07-28 14:15:00,35.27,35.27,35.15,35.15,120100.0,21.5173,21.5173,21.4441,21.4441,120100.0
2010-07-28 14:20:00,35.16,35.19,35.12,35.14,100100.0,21.4502,21.4685,21.4258,21.438,100100.0
2010-07-28 14:25:00,35.15,35.2,35.11,35.19,76100.0,21.4441,21.4746,21.4197,21.4685,76100.0
2010-07-28 14:30:00,35.18,35.22,35.15,35.18,66800.0,21.4624,21.4868,21.4441,21.4624,66800.0
2010-07-28 14:35:00,35.17,35.23,35.16,35.17,90700.0,21.4563,21.4929,21.4502,21.4563,90700.0
2010-07-28 14:40:00,35.17,35.21,35.12,35.13,43900.0,21.4563,21.4807,21.4258,21.4319,43900.0
2010-07-28 14:45:00,35.13,35.15,35.06,35.07,68500.0,21.4319,21.4441,21.3892,21.3953,68500.0
2010-07-28 14:50:00,35.06,35.17,35.06,35.16,67500.0,21.3892,21.4563,21.3892,21.4502,67500.0
2010-07-28 14:55:00,35.16,35.16,35.07,35.07,45700.0,21.4502,21.4502,21.3953,21.3953,45700.0
2010-07-28 15:00:00,35.07,35.13,35.02,35.03,123500.0,21.3953,21.4319,21.3648,21.3709,123500.0
2010-07-28 15:05:00,35.03,35.07,34.99,34.99,115000.0,21.3709,21.3953,21.3465,21.3465,115000.0
2010-07-28 15:10:00,34.99,35.03,34.95,35.0,183500.0,21.3465,21.3709,21.3221,21.3526,183500.0
2010-07-28 15:15:00,34.99,35.01,34.95,34.99,128600.0,21.3465,21.3587,21.3221,21.3465,128600.0
2010-07-28 15:20:00,34.98,35.03,34.95,35.01,85300.0,21.3404,21.3709,21.3221,21.3587,85300.0
2010-07-28 15:25:00,35.0,35.07,34.99,35.01,85600.0,21.3526,21.3953,21.3465,21.3587,85600.0
2010-07-28 15:30:00,35.01,35.1,35.0,35.04,100900.0,21.3587,21.4136,21.3526,21.377,100900.0
2010-07-28 15:35:00,35.03,35.12,35.03,35.1,161000.0,21.3709,21.4258,21.3709,21.4136,161000.0
2010-07-28 15:40:00,35.1,35.18,35.07,35.17,148000.0,21.4136,21.4624,21.3953,21.4563,148000.0
2010-07-28 15:45:00,35.17,35.19,35.11,35.16,109900.0,21.4563,21.4685,21.4197,21.4502,109900.0
2010-07-28 15:50:00,35.16,35.17,35.05,35.13,168400.0,21.4502,21.4563,21.3831,21.4319,168400.0
2010-07-28 15:55:00,35.13,35.15,35.08,35.14,163100.0,21.4319,21.4441,21.4014,21.438,163100.0
2010-07-29 09:30:00,35.31,35.56,35.28,35.51,74700.0,21.5417,21.6943,21.5234,21.6638,74700.0
2010-07-29 09:35:00,35.49,35.51,35.3,35.34,70100.0,21.6516,21.6638,21.5356,21.56,70100.0
2010-07-29 09:40:00,35.34,35.41,35.34,35.39,59400.0,21.56,21.6028,21.56,21.5906,59400.0
2010-07-29 09:45:00,35.39,35.42,35.34,35.35,47200.0,21.5906,21.6089,21.56,21.5661,47200.0
2010-07-29 09:50:00,35.34,35.38,35.26,35.36,42700.0,21.56,21.5845,21.5112,21.5722,42700.0
2010-07-29 09:55:00,35.36,35.36,35.27,35.3,49400.0,21.5722,21.5722,21.5173,21.5356,49400.0
2010-07-29 10:00:00,35.3,35.32,35.25,35.25,38500.0,21.5356,21.5478,21.5051,21.5051,38500.0
2010-07-29 10:05:00,35.25,35.3,35.2,35.27,90600.0,21.5051,21.5356,21.4746,21.5173,90600.0
2010-07-29 10:10:00,35.27,35.28,35.2,35.2,30300.0,21.5173,21.5234,21.4746,21.4746,30300.0
2010-07-29 10:15:00,35.2,35.3,35.2,35.3,72000.0,21.4746,21.5356,21.4746,21.5356,72000.0
2010-07-29 10:20:00,35.29,35.3,35.2,35.23,86000.0,21.5295,21.5356,21.4746,21.4929,86000.0
2010-07-29 10:25:00,35.22,35.22,35.05,35.07,78200.0,21.4868,21.4868,21.3831,21.3953,78200.0
2010-07-29 10:30:00,35.08,35.13,35.06,35.13,52200.0,21.4014,21.4319,21.3892,21.4319,52200.0
2010-07-29 10:35:00,35.13,35.15,35.05,35.05,34700.0,21.4319,21.4441,21.3831,21.3831,34700.0
2010-07-29 10:40:00,35.05,35.06,34.92,34.92,68200.0,21.3831,21.3892,21.3038,21.3038,68200.0
2010-07-29 10:45:00,34.91,35.04,34.89,35.02,126400.0,21.2977,21.377,21.2855,21.3648,126400.0
2010-07-29 10:50:00,35.02,35.1,35.02,35.07,41700.0,21.3648,21.4136,21.3648,21.3953,41700.0
2010-07-29 10:55:00,35.06,35.07,35.0,35.0,38200.0,21.3892,21.3953,21.3526,21.3526,38200.0
2010-07-29 11:00:00,34.99,35.01,34.97,34.99,53000.0,21.3465,21.3587,21.3343,21.3465,53000.0
2010-07-29 11:05:00,34.98,34.99,34.85,34.89,63500.0,21.3404,21.3465,21.2611,21.2855,63500.0
2010-07-29 11:10:00,34.89,34.9,34.86,34.86,48300.0,21.2855,21.2916,21.2672,21.2672,48300.0
2010-07-29 11:15:00,34.86,34.87,34.66,34.67,123700.0,21.2672,21.2733,21.1452,21.1513,123700.0
2010-07-29 11:20:00,34.67,34.77,34.65,34.77,62300.0,21.1513,21.2123,21.1391,21.2123,62300.0
2010-07-29 11:25:00,34.78,34.78,34.6,34.6,65600.0,21.2184,21.2184,21.1086,21.1086,65600.0
2010-07-29 11:30:00,34.6,34.6,34.49,34.5,112500.0,21.1086,21.1086,21.0415,21.0476,112500.0
2010-07-29 11:35:00,34.5,34.61,34.45,34.59,65200.0,21.0476,21.1147,21.0171,21.1025,65200.0
2010-07-29 11:40:00,34.59,34.61,34.51,34.52,38800.0,21.1025,21.1147,21.0537,21.0598,38800.0
2010-07-29 11:45:00,34.53,34.56,34.49,34.51,43600.0,21.0659,21.0842,21.0415,21.0537,43600.0
2010-07-29 11:50:00,34.51,34.55,34.5,34.5,84400.0,21.0537,21.0781,21.0476,21.0476,84400.0
2010-07-29 11:55:00,34.5,34.5,34.39,34.44,85800.0,21.0476,21.0476,20.9805,21.011,85800.0
2010-07-29 12:00:00,34.44,34.47,34.35,34.35,79400.0,21.011,21.0293,20.9561,20.9561,79400.0
2010-07-29 12:05:00,34.38,34.42,34.33,34.41,60000.0,20.9744,20.9988,20.9439,20.9927,60000.0
2010-07-29 12:10:00,34.41,34.46,34.38,34.43,57900.0,20.9927,21.0232,20.9744,21.0049,57900.0
2010-07-29 12:15:00,34.43,34.49,34.41,34.46,43400.0,21.0049,21.0415,20.9927,21.0232,43400.0
2010-07-29 12:20:00,34.46,34.46,34.4,34.4,30100.0,21.0232,21.0232,20.9866,20.9866,30100.0
2010-07-29 12:25:00,34.39,34.47,34.37,34.43,47600.0,20.9805,21.0293,20.9683,21.0049,47600.0
2010-07-29 12:30:00,34.42,34.43,34.38,34.41,69400.0,20.9988,21.0049,20.9744,20.9927,69400.0
2010-07-29 12:35:00,34.41,34.44,34.37,34.37,57900.0,20.9927,21.011,20.9683,20.9683,57900.0
2010-07-29 12:40:00,34.36,34.45,34.32,34.45,84400.0,20.9622,21.0171,20.9378,21.0171,84400.0
2010-07-29 12:45:00,34.44,34.45,34.31,34.34,47300.0,21.011,21.0171,20.9317,20.95,47300.0
2010-07-29 12:50:00,34.34,34.46,34.3,34.41,55900.0,20.95,21.0232,20.9256,20.9927,55900.0
2010-07-29 12:55:00,34.41,34.5,34.4,34.49,52400.0,20.9927,21.0476,20.9866,21.0415,52400.0
2010-07-29 13:00:00,34.49,34.49,34.44,34.46,106800.0,21.0415,21.0415,21.011,21.0232,106800.0
2010-07-29 13:05:00,34.46,34.51,34.43,34.51,123500.0,21.0232,21.0537,21.0049,21.0537,123500.0
2010-07-29 13:10:00,34.51,34.52,34.45,34.51,112500.0,21.0537,21.0598,21.0171,21.0537,112500.0
2010-07-29 13:15:00,34.51,34.52,34.5,34.52,29400.0,21.0537,21.0598,21.0476,21.0598,29400.0
2010-07-29 13:20:00,34.52,34.53,34.48,34.49,76600.0,21.0598,21.0659,21.0354,21.0415,76600.0
2010-07-29 13:25:00,34.49,34.51,34.49,34.5,39400.0,21.0415,21.0537,21.0415,21.0476,39400.0
2010-07-29 13:30:00,34.51,34.56,34.47,34.5,213000.0,21.0537,21.0842,21.0293,21.0476,213000.0
2010-07-29 13:35:00,34.5,34.53,34.49,34.51,91800.0,21.0476,21.0659,21.0415,21.0537,91800.0
2010-07-29 13:40:00,34.51,34.52,34.47,34.5,115800.0,21.0537,21.0598,21.0293,21.0476,115800.0
2010-07-29 13:45:00,34.51,34.51,34.46,34.51,78400.0,21.0537,21.0537,21.0232,21.0537,78400.0
2010-07-29 13:50:00,34.51,34.53,34.47,34.49,62600.0,21.0537,21.0659,21.0293,21.0415,62600.0
2010-07-29 13:55:00,34.49,34.5,34.42,34.43,104000.0,21.0415,21.0476,20.9988,21.0049,104000.0
2010-07-29 14:00:00,34.44,34.49,34.44,34.44,39800.0,21.011,21.0415,21.011,21.011,39800.0
2010-07-29 14:05:00,34.44,34.44,34.39,34.39,34100.0,21.011,21.011,20.9805,20.9805,34100.0
2010-07-29 14:10:00,34.39,34.46,34.36,34.44,41700.0,20.9805,21.0232,20.9622,21.011,41700.0
2010-07-29 14:15:00,34.46,34.49,34.43,34.47,30300.0,21.0232,21.0415,21.0049,21.0293,30300.0
2010-07-29 14:20:00,34.48,34.53,34.46,34.48,70000.0,21.0354,21.0659,21.0232,21.0354,70000.0
2010-07-29 14:25:00,34.47,34.56,34.46,34.56,42300.0,21.0293,21.0842,21.0232,21.0842,42300.0
2010-07-29 14:30:00,34.56,34.59,34.51,34.51,118200.0,21.0842,21.1025,21.0537,21.0537,118200.0
2010-07-29 14:35:00,34.52,34.59,34.5,34.58,85200.0,21.0598,21.1025,21.0476,21.0964,85200.0
2010-07-29 14:40:00,34.58,34.69,34.58,34.63,120700.0,21.0964,21.1635,21.0964,21.1269,120700.0
2010-07-29 14:45:00,34.63,34.69,34.62,34.67,92800.0,21.1269,21.1635,21.1208,21.1513,92800.0
2010-07-29 14:50:00,34.67,34.7,34.63,34.64,62400.0,21.1513,21.1696,21.1269,21.133,62400.0
2010-07-29 14:55:00,34.63,34.65,34.59,34.64,89700.0,21.1269,21.1391,21.1025,21.133,89700.0
2010-07-29 15:00:00,34.63,34.65,34.57,34.6,146600.0,21.1269,21.1391,21.0903,21.1086,146600.0
2010-07-29 15:05:00,34.6,34.63,34.55,34.57,66900.0,21.1086,21.1269,21.0781,21.0903,66900.0
2010-07-29 15:10:00,34.57,34.66,34.57,34.64,90200.0,21.0903,21.1452,21.0903,21.133,90200.0
2010-07-29 15:15:00,34.64,34.73,34.63,34.67,84800.0,21.133,21.1879,21.1269,21.1513,84800.0
2010-07-29 15:20:00,34.67,34.77,34.66,34.76,112600.0,21.1513,21.2123,21.1452,21.2062,112600.0
2010-07-29 15:25:00,34.76,34.77,34.69,34.69,127200.0,21.2062,21.2123,21.1635,21.1635,127200.0
2010-07-29 15:30:00,34.69,34.71,34.62,34.67,139500.0,21.1635,21.1757,21.1208,21.1513,139500.0
2010-07-29 15:35:00,34.67,34.73,34.66,34.67,118700.0,21.1513,21.1879,21.1452,21.1513,118700.0
2010-07-29 15:40:00,34.67,34.67,34.59,34.65,134100.0,21.1513,21.1513,21.1025,21.1391,134100.0
2010-07-29 15:45:00,34.65,34.65,34.52,34.55,181500.0,21.1391,21.1391,21.0598,21.0781,181500.0
2010-07-29 15:50:00,34.55,34.61,34.54,34.61,156900.0,21.0781,21.1147,21.072,21.1147,156900.0
2010-07-29 15:55:00,34.61,34.63,34.55,34.56,205500.0,21.1147,21.1269,21.0781,21.0842,205500.0
2010-07-30 09:30:00,34.25,34.41,34.11,34.14,86900.0,20.8951,20.9927,20.8097,20.828,86900.0
2010-07-30 09:35:00,34.14,34.27,34.02,34.02,77900.0,20.828,20.9073,20.7547,20.7547,77900.0
2010-07-30 09:40:00,34.02,34.3,34.0,34.29,65600.0,20.7547,20.9256,20.7425,20.9195,65600.0
2010-07-30 09:45:00,34.29,34.34,34.25,34.3,99300.0,20.9195,20.95,20.8951,20.9256,99300.0
2010-07-30 09:50:00,34.3,34.37,34.22,34.25,69100.0,20.9256,20.9683,20.8768,20.8951,69100.0
2010-07-30 09:55:00,34.24,34.53,34.24,34.43,76200.0,20.889,21.0659,20.889,21.0049,76200.0
2010-07-30 10:00:00,34.43,34.6,34.42,34.56,84600.0,21.0049,21.1086,20.9988,21.0842,84600.0
2010-07-30 10:05:00,34.55,34.64,34.52,34.52,101300.0,21.0781,21.133,21.0598,21.0598,101300.0
2010-07-30 10:10:00,34.52,34.52,34.41,34.47,54600.0,21.0598,21.0598,20.9927,21.0293,54600.0
2010-07-30 10:15:00,34.47,34.52,34.36,34.41,50700.0,21.0293,21.0598,20.9622,20.9927,50700.0
2010-07-30 10:20:00,34.4,34.51,34.4,34.47,39200.0,20.9866,21.0537,20.9866,21.0293,39200.0
2010-07-30 10:25:00,34.46,34.54,34.42,34.49,55300.0,21.0232,21.072,20.9988,21.0415,55300.0
2010-07-30 10:30:00,34.5,34.63,34.5,34.51,43400.0,21.0476,21.1269,21.0476,21.0537,43400.0
2010-07-30 10:35:00,34.51,34.54,34.48,34.54,33500.0,21.0537,21.072,21.0354,21.072,33500.0
2010-07-30 10:40:00,34.54,34.7,34.53,34.65,46300.0,21.072,21.1696,21.0659,21.1391,46300.0
2010-07-30 10:45:00,34.66,34.71,34.62,34.63,31000.0,21.1452,21.1757,21.1208,21.1269,31000.0
2010-07-30 10:50:00,34.62,34.65,34.5,34.5,44000.0,21.1208,21.1391,21.0476,21.0476,44000.0
2010-07-30 10:55:00,34.51,34.62,34.5,34.62,23400.0,21.0537,21.1208,21.0476,21.1208,23400.0
2010-07-30 11:00:00,34.61,34.64,34.56,34.6,75000.0,21.1147,21.133,21.0842,21.1086,75000.0
2010-07-30 11:05:00,34.61,34.65,34.58,34.59,46300.0,21.1147,21.1391,21.0964,21.1025,46300.0
2010-07-30 11:10:00,34.6,34.61,34.54,34.55,52000.0,21.1086,21.1147,21.072,21.0781,52000.0
2010-07-30 11:15:00,34.55,34.56,34.48,34.53,44200.0,21.0781,21.0842,21.0354,21.0659,44200.0
2010-07-30 11:20:00,34.54,34.62,34.49,34.5,92600.0,21.072,21.1208,21.0415,21.0476,92600.0
2010-07-30 11:25:00,34.5,34.5,34.42,34.43,33200.0,21.0476,21.0476,20.9988,21.0049,33200.0
2010-07-30 11:30:00,34.43,34.49,34.42,34.42,103100.0,21.0049,21.0415,20.9988,20.9988,103100.0
2010-07-30 11:35:00,34.41,34.45,34.4,34.45,35000.0,20.9927,21.0171,20.9866,21.0171,35000.0
2010-07-30 11:40:00,34.46,34.55,34.45,34.46,47800.0,21.0232,21.0781,21.0171,21.0232,47800.0
2010-07-30 11:45:00,34.47,34.5,34.46,34.48,34200.0,21.0293,21.0476,21.0232,21.0354,34200.0
2010-07-30 11:50:00,34.49,34.53,34.47,34.51,41800.0,21.0415,21.0659,21.0293,21.0537,41800.0
2010-07-30 11:55:00,34.51,34.57,34.48,34.55,51700.0,21.0537,21.0903,21.0354,21.0781,51700.0
2010-07-30 12:00:00,34.56,34.59,34.52,34.53,40400.0,21.0842,21.1025,21.0598,21.0659,40400.0
2010-07-30 12:05:00,34.52,34.55,34.5,34.52,33900.0,21.0598,21.0781,21.0476,21.0598,33900.0
2010-07-30 12:10:00,34.53,34.53,34.43,34.52,47200.0,21.0659,21.0659,21.0049,21.0598,47200.0
2010-07-30 12:15:00,34.52,34.52,34.44,34.46,58800.0,21.0598,21.0598,21.011,21.0232,58800.0
2010-07-30 12:20:00,34.46,34.49,34.45,34.46,41700.0,21.0232,21.0415,21.0171,21.0232,41700.0
2010-07-30 12:25:00,34.46,34.5,34.44,34.48,38800.0,21.0232,21.0476,21.011,21.0354,38800.0
2010-07-30 12:30:00,34.49,34.49,34.43,34.47,67900.0,21.0415,21.0415,21.0049,21.0293,67900.0
2010-07-30 12:35:00,34.48,34.51,34.46,34.49,55800.0,21.0354,21.0537,21.0232,21.0415,55800.0
2010-07-30 12:40:00,34.5,34.55,34.48,34.5,79800.0,21.0476,21.0781,21.0354,21.0476,79800.0
2010-07-30 12:45:00,34.5,34.54,34.48,34.52,44500.0,21.0476,21.072,21.0354,21.0598,44500.0
2010-07-30 12:50:00,34.51,34.52,34.47,34.48,28900.0,21.0537,21.0598,21.0293,21.0354,28900.0
2010-07-30 12:55:00,34.49,34.52,34.48,34.48,45300.0,21.0415,21.0598,21.0354,21.0354,45300.0
2010-07-30 13:00:00,34.48,34.51,34.47,34.51,25800.0,21.0354,21.0537,21.0293,21.0537,25800.0
2010-07-30 13:05:00,34.51,34.54,34.47,34.47,70400.0,21.0537,21.072,21.0293,21.0293,70400.0
2010-07-30 13:10:00,34.47,34.47,34.39,34.43,59000.0,21.0293,21.0293,20.9805,21.0049,59000.0
2010-07-30 13:15:00,34.44,34.46,34.33,34.35,59100.0,21.011,21.0232,20.9439,20.9561,59100.0
2010-07-30 13:20:00,34.34,34.36,34.29,34.32,66900.0,20.95,20.9622,20.9195,20.9378,66900.0
2010-07-30 13:25:00,34.33,34.39,34.33,34.37,46500.0,20.9439,20.9805,20.9439,20.9683,46500.0
2010-07-30 13:30:00,34.37,34.37,34.3,34.33,92200.0,20.9683,20.9683,20.9256,20.9439,92200.0
2010-07-30 13:35:00,34.33,34.34,34.28,34.32,63200.0,20.9439,20.95,20.9134,20.9378,63200.0
2010-07-30 13:40:00,34.33,34.38,34.32,34.34,64500.0,20.9439,20.9744,20.9378,20.95,64500.0
2010-07-30 13:45:00,34.35,34.39,34.34,34.35,45900.0,20.9561,20.9805,20.95,20.9561,45900.0
2010-07-30 13:50:00,34.36,34.37,34.32,34.35,77700.0,20.9622,20.9683,20.9378,20.9561,77700.0
2010-07-30 13:55:00,34.35,34.37,34.2,34.21,90900.0,20.9561,20.9683,20.8646,20.8707,90900.0
2010-07-30 14:00:00,34.22,34.28,34.21,34.25,78600.0,20.8768,20.9134,20.8707,20.8951,78600.0
2010-07-30 14:05:00,34.25,34.3,34.24,34.28,55600.0,20.8951,20.9256,20.889,20.9134,55600.0
2010-07-30 14:10:00,34.28,34.37,34.28,34.36,84300.0,20.9134,20.9683,20.9134,20.9622,84300.0
2010-07-30 14:15:00,34.35,34.44,34.35,34.42,76300.0,20.9561,21.011,20.9561,20.9988,76300.0
2010-07-30 14:20:00,34.43,34.5,34.42,34.46,85900.0,21.0049,21.0476,20.9988,21.0232,85900.0
2010-07-30 14:25:00,34.46,34.49,34.42,34.47,92600.0,21.0232,21.0415,20.9988,21.0293,92600.0
2010-07-30 14:30:00,34.47,34.5,34.47,34.48,131800.0,21.0293,21.0476,21.0293,21.0354,131800.0
2010-07-30 14:35:00,34.48,34.51,34.47,34.48,78800.0,21.0354,21.0537,21.0293,21.0354,78800.0
2010-07-30 14:40:00,34.48,34.53,34.47,34.5,155600.0,21.0354,21.0659,21.0293,21.0476,155600.0
2010-07-30 14:45:00,34.5,34.5,34.44,34.45,77500.0,21.0476,21.0476,21.011,21.0171,77500.0
2010-07-30 14:50:00,34.45,34.49,34.42,34.46,77600.0,21.0171,21.0415,20.9988,21.0232,77600.0
2010-07-30 14:55:00,34.46,34.47,34.41,34.42,73500.0,21.0232,21.0293,20.9927,20.9988,73500.0
2010-07-30 15:00:00,34.43,34.46,34.41,34.44,94500.0,21.0049,21.0232,20.9927,21.011,94500.0
2010-07-30 15:05:00,34.43,34.51,34.41,34.51,122800.0,21.0049,21.0537,20.9927,21.0537,122800.0
2010-07-30 15:10:00,34.51,34.53,34.49,34.51,167500.0,21.0537,21.0659,21.0415,21.0537,167500.0
2010-07-30 15:15:00,34.51,34.55,34.5,34.52,146500.0,21.0537,21.0781,21.0476,21.0598,146500.0
2010-07-30 15:20:00,34.52,34.65,34.52,34.62,231600.0,21.0598,21.1391,21.0598,21.1208,231600.0
2010-07-30 15:25:00,34.62,34.7,34.57,34.59,211100.0,21.1208,21.1696,21.0903,21.1025,211100.0
2010-07-30 15:30:00,34.6,34.64,34.57,34.64,198800.0,21.1086,21.133,21.0903,21.133,198800.0
2010-07-30 15:35:00,34.64,34.67,34.63,34.65,116900.0,21.133,21.1513,21.1269,21.1391,116900.0
2010-07-30 15:40:00,34.64,34.71,34.64,34.69,123800.0,21.133,21.1757,21.133,21.1635,123800.0
2010-07-30 15:45:00,34.7,34.82,34.69,34.74,324400.0,21.1696,21.2428,21.1635,21.194,324400.0
2010-07-30 15:50:00,34.73,34.76,34.67,34.71,277300.0,21.1879,21.2062,21.1513,21.1757,277300.0
2010-07-30 15:55:00,34.71,34.76,34.64,34.64,584000.0,21.1757,21.2062,21.133,21.133,584000.0
2010-08-02 09:30:00,35.11,35.26,35.0,35.08,158600.0,21.4197,21.5112,21.3526,21.4014,158600.0
2010-08-02 09:35:00,35.07,35.07,34.86,34.97,92100.0,21.3953,21.3953,21.2672,21.3343,92100.0
2010-08-02 09:40:00,34.96,34.97,34.71,34.85,80600.0,21.3282,21.3343,21.1757,21.2611,80600.0
2010-08-02 09:45:00,34.85,34.94,34.77,34.92,68300.0,21.2611,21.316,21.2123,21.3038,68300.0
2010-08-02 09:50:00,34.93,34.97,34.92,34.92,35600.0,21.3099,21.3343,21.3038,21.3038,35600.0
2010-08-02 09:55:00,34.92,34.96,34.85,34.9,35100.0,21.3038,21.3282,21.2611,21.2916,35100.0
2010-08-02 10:00:00,34.89,35.28,34.89,35.26,176700.0,21.2855,21.5234,21.2855,21.5112,176700.0
2010-08-02 10:05:00,35.27,35.3,35.08,35.1,67100.0,21.5173,21.5356,21.4014,21.4136,67100.0
2010-08-02 10:10:00,35.1,35.25,35.06,35.25,55700.0,21.4136,21.5051,21.3892,21.5051,55700.0
2010-08-02 10:15:00,35.25,35.38,35.24,35.33,77200.0,21.5051,21.5845,21.499,21.5539,77200.0
2010-08-02 10:20:00,35.33,35.33,35.28,35.31,49900.0,21.5539,21.5539,21.5234,21.5417,49900.0
2010-08-02 10:25:00,35.31,35.31,35.28,35.29,70700.0,21.5417,21.5417,21.5234,21.5295,70700.0
2010-08-02 10:30:00,35.3,35.4,35.28,35.35,112900.0,21.5356,21.5967,21.5234,21.5661,112900.0
2010-08-02 10:35:00,35.35,35.36,35.32,35.35,53700.0,21.5661,21.5722,21.5478,21.5661,53700.0
2010-08-02 10:40:00,35.35,35.36,35.32,35.35,64000.0,21.5661,21.5722,21.5478,21.5661,64000.0
2010-08-02 10:45:00,35.36,35.39,35.32,35.39,60900.0,21.5722,21.5906,21.5478,21.5906,60900.0
2010-08-02 10:50:00,35.39,35.44,35.39,35.4,37500.0,21.5906,21.6211,21.5906,21.5967,37500.0
2010-08-02 10:55:00,35.4,35.41,35.37,35.38,32900.0,21.5967,21.6028,21.5784,21.5845,32900.0
2010-08-02 11:00:00,35.38,35.4,35.36,35.4,58100.0,21.5845,21.5967,21.5722,21.5967,58100.0
2010-08-02 11:05:00,35.42,35.51,35.41,35.5,106600.0,21.6089,21.6638,21.6028,21.6577,106600.0
2010-08-02 11:10:00,35.5,35.62,35.5,35.59,208100.0,21.6577,21.7309,21.6577,21.7126,208100.0
2010-08-02 11:15:00,35.58,35.67,35.58,35.65,122500.0,21.7065,21.7614,21.7065,21.7492,122500.0
2010-08-02 11:20:00,35.66,35.79,35.65,35.78,190400.0,21.7553,21.8346,21.7492,21.8285,190400.0
2010-08-02 11:25:00,35.77,35.89,35.76,35.82,196600.0,21.8224,21.8956,21.8163,21.8529,196600.0
2010-08-02 11:30:00,35.82,35.89,35.79,35.86,86500.0,21.8529,21.8956,21.8346,21.8773,86500.0
2010-08-02 11:35:00,35.86,35.87,35.82,35.83,43600.0,21.8773,21.8834,21.8529,21.859,43600.0
2010-08-02 11:40:00,35.82,35.83,35.79,35.79,44600.0,21.8529,21.859,21.8346,21.8346,44600.0
2010-08-02 11:45:00,35.79,35.83,35.77,35.82,51600.0,21.8346,21.859,21.8224,21.8529,51600.0
2010-08-02 11:50:00,35.82,35.95,35.81,35.95,93500.0,21.8529,21.9322,21.8468,21.9322,93500.0
2010-08-02 11:55:00,35.96,35.96,35.91,35.95,73500.0,21.9383,21.9383,21.9078,21.9322,73500.0
2010-08-02 12:00:00,35.95,35.97,35.9,35.9,54600.0,21.9322,21.9444,21.9017,21.9017,54600.0
2010-08-02 12:05:00,35.9,35.9,35.87,35.89,17100.0,21.9017,21.9017,21.8834,21.8956,17100.0
2010-08-02 12:10:00,35.89,35.89,35.84,35.84,51500.0,21.8956,21.8956,21.8651,21.8651,51500.0
2010-08-02 12:15:00,35.84,35.86,35.75,35.77,80300.0,21.8651,21.8773,21.8102,21.8224,80300.0
2010-08-02 12:20:00,35.78,35.81,35.76,35.76,49400.0,21.8285,21.8468,21.8163,21.8163,49400.0
2010-08-02 12:25:00,35.76,35.77,35.66,35.67,67700.0,21.8163,21.8224,21.7553,21.7614,67700.0
2010-08-02 12:30:00,35.68,35.68,35.64,35.64,50300.0,21.7675,21.7675,21.7431,21.7431,50300.0
2010-08-02 12:35:00,35.65,35.65,35.59,35.63,61300.0,21.7492,21.7492,21.7126,21.737,61300.0
2010-08-02 12:40:00,35.63,35.64,35.6,35.61,58800.0,21.737,21.7431,21.7187,21.7248,58800.0
2010-08-02 12:45:00,35.62,35.62,35.6,35.61,67200.0,21.7309,21.7309,21.7187,21.7248,67200.0
2010-08-02 12:50:00,35.61,35.65,35.6,35.65,47200.0,21.7248,21.7492,21.7187,21.7492,47200.0
2010-08-02 12:55:00,35.65,35.68,35.6,35.62,66000.0,21.7492,21.7675,21.7187,21.7309,66000.0
2010-08-02 13:00:00,35.62,35.66,35.62,35.66,74700.0,21.7309,21.7553,21.7309,21.7553,74700.0
2010-08-02 13:05:00,35.65,35.69,35.65,35.65,72900.0,21.7492,21.7736,21.7492,21.7492,72900.0
2010-08-02 13:10:00,35.65,35.69,35.65,35.68,37800.0,21.7492,21.7736,21.7492,21.7675,37800.0
2010-08-02 13:15:00,35.68,35.73,35.64,35.73,44800.0,21.7675,21.798,21.7431,21.798,44800.0
2010-08-02 13:20:00,35.73,35.84,35.71,35.78,136100.0,21.798,21.8651,21.7858,21.8285,136100.0
2010-08-02 13:25:00,35.79,35.81,35.78,35.78,28000.0,21.8346,21.8468,21.8285,21.8285,28000.0
2010-08-02 13:30:00,35.78,35.88,35.77,35.85,124500.0,21.8285,21.8895,21.8224,21.8712,124500.0
2010-08-02 13:35:00,35.85,35.9,35.83,35.89,34000.0,21.8712,21.9017,21.859,21.8956,34000.0
2010-08-02 13:40:00,35.89,35.93,35.87,35.88,33000.0,21.8956,21.92,21.8834,21.8895,33000.0
2010-08-02 13:45:00,35.88,35.92,35.87,35.89,24200.0,21.8895,21.9139,21.8834,21.8956,24200.0
2010-08-02 13:50:00,35.89,35.97,35.88,35.95,75400.0,21.8956,21.9444,21.8895,21.9322,75400.0
2010-08-02 13:55:00,35.95,35.95,35.91,35.92,19500.0,21.9322,21.9322,21.9078,21.9139,19500.0
2010-08-02 14:00:00,35.91,35.97,35.9,35.94,59800.0,21.9078,21.9444,21.9017,21.9261,59800.0
2010-08-02 14:05:00,35.93,36.0,35.93,36.0,62000.0,21.92,21.9627,21.92,21.9627,62000.0
2010-08-02 14:10:00,36.0,36.0,35.95,35.99,97000.0,21.9627,21.9627,21.9322,21.9566,97000.0
2010-08-02 14:15:00,36.0,36.0,35.94,35.97,53300.0,21.9627,21.9627,21.9261,21.9444,53300.0
2010-08-02 14:20:00,35.97,35.98,35.94,35.97,30800.0,21.9444,21.9505,21.9261,21.9444,30800.0
2010-08-02 14:25:00,35.96,36.0,35.96,35.98,50100.0,21.9383,21.9627,21.9383,21.9505,50100.0
2010-08-02 14:30:00,35.99,36.06,35.98,36.06,62900.0,21.9566,21.9993,21.9505,21.9993,62900.0
2010-08-02 14:35:00,36.06,36.18,36.05,36.17,81800.0,21.9993,22.0725,21.9932,22.0664,81800.0
2010-08-02 14:40:00,36.16,36.21,36.1,36.14,138300.0,22.0603,22.0908,22.0237,22.0481,138300.0
2010-08-02 14:45:00,36.14,36.15,36.05,36.05,34200.0,22.0481,22.0542,21.9932,21.9932,34200.0
2010-08-02 14:50:00,36.04,36.15,36.03,36.09,60100.0,21.9871,22.0542,21.981,22.0176,60100.0
2010-08-02 14:55:00,36.08,36.14,36.07,36.13,38000.0,22.0115,22.0481,22.0054,22.042,38000.0
2010-08-02 15:00:00,36.13,36.13,36.05,36.05,54800.0,22.042,22.042,21.9932,21.9932,54800.0
2010-08-02 15:05:00,36.05,36.13,36.05,36.11,58900.0,21.9932,22.042,21.9932,22.0298,58900.0
2010-08-02 15:10:00,36.12,36.12,36.07,36.11,63200.0,22.0359,22.0359,22.0054,22.0298,63200.0
2010-08-02 15:15:00,36.11,36.14,36.09,36.1,116300.0,22.0298,22.0481,22.0176,22.0237,116300.0
2010-08-02 15:20:00,36.1,36.11,36.07,36.1,73100.0,22.0237,22.0298,22.0054,22.0237,73100.0
2010-08-02 15:25:00,36.1,36.1,36.03,36.03,147600.0,22.0237,22.0237,21.981,21.981,147600.0
2010-08-02 15:30:00,36.03,36.05,35.99,36.05,170400.0,21.981,21.9932,21.9566,21.9932,170400.0
2010-08-02 15:35:00,36.05,36.06,35.97,35.97,150900.0,21.9932,21.9993,21.9444,21.9444,150900.0
2010-08-02 15:40:00,35.98,36.0,35.9,35.99,339400.0,21.9505,21.9627,21.9017,21.9566,339400.0
2010-08-02 15:45:00,35.99,36.0,35.93,35.94,190500.0,21.9566,21.9627,21.92,21.9261,190500.0
2010-08-02 15:50:00,35.95,35.95,35.89,35.94,283900.0,21.9322,21.9322,21.8956,21.9261,283900.0
2010-08-02 15:55:00,35.94,35.95,35.84,35.84,496700.0,21.9261,21.9322,21.8651,21.8651,496700.0
2010-08-03 09:30:00,35.8,35.84,35.51,35.52,58100.0,21.8407,21.8651,21.6638,21.6699,58100.0
2010-08-03 09:35:00,35.53,35.54,35.42,35.51,82900.0,21.676,21.6821,21.6089,21.6638,82900.0
2010-08-03 09:40:00,35.52,35.54,35.42,35.51,44300.0,21.6699,21.6821,21.6089,21.6638,44300.0
2010-08-03 09:45:00,35.51,35.51,35.33,35.38,44000.0,21.6638,21.6638,21.5539,21.5845,44000.0
2010-08-03 09:50:00,35.39,35.39,35.3,35.31,39000.0,21.5906,21.5906,21.5356,21.5417,39000.0
2010-08-03 09:55:00,35.31,35.33,35.25,35.3,61500.0,21.5417,21.5539,21.5051,21.5356,61500.0
2010-08-03 10:00:00,35.31,35.31,35.16,35.28,122100.0,21.5417,21.5417,21.4502,21.5234,122100.0
2010-08-03 10:05:00,35.28,35.32,35.16,35.19,70600.0,21.5234,21.5478,21.4502,21.4685,70600.0
2010-08-03 10:10:00,35.2,35.2,35.11,35.11,44200.0,21.4746,21.4746,21.4197,21.4197,44200.0
2010-08-03 10:15:00,35.11,35.15,35.04,35.11,136000.0,21.4197,21.4441,21.377,21.4197,136000.0
2010-08-03 10:20:00,35.1,35.16,35.06,35.1,60000.0,21.4136,21.4502,21.3892,21.4136,60000.0
2010-08-03 10:25:00,35.1,35.1,34.96,34.97,82400.0,21.4136,21.4136,21.3282,21.3343,82400.0
2010-08-03 10:30:00,34.97,35.14,34.94,35.13,73900.0,21.3343,21.438,21.316,21.4319,73900.0
2010-08-03 10:35:00,35.13,35.16,35.07,35.14,150300.0,21.4319,21.4502,21.3953,21.438,150300.0
2010-08-03 10:40:00,35.14,35.14,35.02,35.05,53400.0,21.438,21.438,21.3648,21.3831,53400.0
2010-08-03 10:45:00,35.05,35.19,35.03,35.15,78300.0,21.3831,21.4685,21.3709,21.4441,78300.0
2010-08-03 10:50:00,35.15,35.2,35.12,35.12,59800.0,21.4441,21.4746,21.4258,21.4258,59800.0
2010-08-03 10:55:00,35.12,35.16,35.11,35.15,29500.0,21.4258,21.4502,21.4197,21.4441,29500.0
2010-08-03 11:00:00,35.15,35.17,35.07,35.08,99600.0,21.4441,21.4563,21.3953,21.4014,99600.0
2010-08-03 11:05:00,35.08,35.09,35.01,35.02,33600.0,21.4014,21.4075,21.3587,21.3648,33600.0
2010-08-03 11:10:00,35.02,35.11,35.0,35.11,43000.0,21.3648,21.4197,21.3526,21.4197,43000.0
2010-08-03 11:15:00,35.11,35.13,35.08,35.13,48300.0,21.4197,21.4319,21.4014,21.4319,48300.0
2010-08-03 11:20:00,35.14,35.24,35.09,35.09,56800.0,21.438,21.499,21.4075,21.4075,56800.0
2010-08-03 11:25:00,35.09,35.11,35.03,35.06,71700.0,21.4075,21.4197,21.3709,21.3892,71700.0
2010-08-03 11:30:00,35.06,35.13,35.06,35.13,50100.0,21.3892,21.4319,21.3892,21.4319,50100.0
2010-08-03 11:35:00,35.13,35.23,35.1,35.21,138800.0,21.4319,21.4929,21.4136,21.4807,138800.0
2010-08-03 11:40:00,35.21,35.25,35.2,35.23,61400.0,21.4807,21.5051,21.4746,21.4929,61400.0
2010-08-03 11:45:00,35.24,35.24,35.15,35.17,42600.0,21.499,21.499,21.4441,21.4563,42600.0
2010-08-03 11:50:00,35.18,35.23,35.18,35.21,22100.0,21.4624,21.4929,21.4624,21.4807,22100.0
2010-08-03 11:55:00,35.22,35.22,35.12,35.14,62900.0,21.4868,21.4868,21.4258,21.438,62900.0
2010-08-03 12:00:00,35.15,35.16,35.06,35.06,75600.0,21.4441,21.4502,21.3892,21.3892,75600.0
2010-08-03 12:05:00,35.06,35.06,35.03,35.05,37900.0,21.3892,21.3892,21.3709,21.3831,37900.0
2010-08-03 12:10:00,35.05,35.05,35.03,35.04,26900.0,21.3831,21.3831,21.3709,21.377,26900.0
2010-08-03 12:15:00,35.03,35.04,34.98,34.99,75800.0,21.3709,21.377,21.3404,21.3465,75800.0
2010-08-03 12:20:00,35.0,35.0,34.97,35.0,36000.0,21.3526,21.3526,21.3343,21.3526,36000.0
2010-08-03 12:25:00,35.0,35.0,34.83,34.9,170600.0,21.3526,21.3526,21.2489,21.2916,170600.0
2010-08-03 12:30:00,34.91,34.93,34.87,34.88,89100.0,21.2977,21.3099,21.2733,21.2794,89100.0
2010-08-03 12:35:00,34.88,34.92,34.88,34.92,34100.0,21.2794,21.3038,21.2794,21.3038,34100.0
2010-08-03 12:40:00,34.92,34.96,34.92,34.95,21100.0,21.3038,21.3282,21.3038,21.3221,21100.0
2010-08-03 12:45:00,34.95,34.97,34.9,34.91,36300.0,21.3221,21.3343,21.2916,21.2977,36300.0
2010-08-03 12:50:00,34.91,34.96,34.91,34.96,38500.0,21.2977,21.3282,21.2977,21.3282,38500.0
2010-08-03 12:55:00,34.96,34.99,34.95,34.95,34600.0,21.3282,21.3465,21.3221,21.3221,34600.0
2010-08-03 13:00:00,34.94,34.96,34.9,34.94,35800.0,21.316,21.3282,21.2916,21.316,35800.0
2010-08-03 13:05:00,34.94,34.97,34.88,34.89,107700.0,21.316,21.3343,21.2794,21.2855,107700.0
2010-08-03 13:10:00,34.88,34.88,34.85,34.86,65600.0,21.2794,21.2794,21.2611,21.2672,65600.0
2010-08-03 13:15:00,34.86,34.87,34.81,34.86,42900.0,21.2672,21.2733,21.2367,21.2672,42900.0
2010-08-03 13:20:00,34.85,34.89,34.85,34.89,26000.0,21.2611,21.2855,21.2611,21.2855,26000.0
2010-08-03 13:25:00,34.89,34.92,34.86,34.86,33300.0,21.2855,21.3038,21.2672,21.2672,33300.0
2010-08-03 13:30:00,34.87,34.88,34.85,34.88,46100.0,21.2733,21.2794,21.2611,21.2794,46100.0
2010-08-03 13:35:00,34.88,34.91,34.86,34.88,48700.0,21.2794,21.2977,21.2672,21.2794,48700.0
2010-08-03 13:40:00,34.88,34.91,34.84,34.85,67300.0,21.2794,21.2977,21.255,21.2611,67300.0
2010-08-03 13:45:00,34.86,34.87,34.83,34.86,23900.0,21.2672,21.2733,21.2489,21.2672,23900.0
2010-08-03 13:50:00,34.86,34.89,34.81,34.89,36500.0,21.2672,21.2855,21.2367,21.2855,36500.0
2010-08-03 13:55:00,34.88,34.89,34.8,34.81,34300.0,21.2794,21.2855,21.2306,21.2367,34300.0
2010-08-03 14:00:00,34.81,34.92,34.79,34.89,96500.0,21.2367,21.3038,21.2245,21.2855,96500.0
2010-08-03 14:05:00,34.88,34.92,34.85,34.92,25200.0,21.2794,21.3038,21.2611,21.3038,25200.0
2010-08-03 14:10:00,34.92,34.97,34.9,34.92,35300.0,21.3038,21.3343,21.2916,21.3038,35300.0
2010-08-03 14:15:00,34.93,35.0,34.92,34.97,84200.0,21.3099,21.3526,21.3038,21.3343,84200.0
2010-08-03 14:20:00,34.98,35.0,34.94,34.94,22200.0,21.3404,21.3526,21.316,21.316,22200.0
2010-08-03 14:25:00,34.94,35.02,34.94,35.02,30800.0,21.316,21.3648,21.316,21.3648,30800.0
2010-08-03 14:30:00,35.03,35.03,34.99,35.03,41400.0,21.3709,21.3709,21.3465,21.3709,41400.0
2010-08-03 14:35:00,35.03,35.03,34.98,34.99,61500.0,21.3709,21.3709,21.3404,21.3465,61500.0
2010-08-03 14:40:00,35.0,35.01,34.96,34.96,33600.0,21.3526,21.3587,21.3282,21.3282,33600.0
2010-08-03 14:45:00,34.96,35.02,34.96,34.99,35200.0,21.3282,21.3648,21.3282,21.3465,35200.0
2010-08-03 14:50:00,34.99,35.0,34.97,34.99,45100.0,21.3465,21.3526,21.3343,21.3465,45100.0
2010-08-03 14:55:00,34.99,35.03,34.98,35.01,65800.0,21.3465,21.3709,21.3404,21.3587,65800.0
2010-08-03 15:00:00,35.0,35.02,34.98,34.98,62700.0,21.3526,21.3648,21.3404,21.3404,62700.0
2010-08-03 15:05:00,34.99,35.01,34.98,34.98,81500.0,21.3465,21.3587,21.3404,21.3404,81500.0
2010-08-03 15:10:00,34.98,35.03,34.98,35.01,43500.0,21.3404,21.3709,21.3404,21.3587,43500.0
2010-08-03 15:15:00,34.99,35.01,34.95,34.95,47100.0,21.3465,21.3587,21.3221,21.3221,47100.0
2010-08-03 15:20:00,34.96,34.96,34.88,34.88,66900.0,21.3282,21.3282,21.2794,21.2794,66900.0
2010-08-03 15:25:00,34.88,34.95,34.86,34.93,98100.0,21.2794,21.3221,21.2672,21.3099,98100.0
2010-08-03 15:30:00,34.93,34.98,34.9,34.9,117700.0,21.3099,21.3404,21.2916,21.2916,117700.0
2010-08-03 15:35:00,34.9,34.92,34.86,34.87,125900.0,21.2916,21.3038,21.2672,21.2733,125900.0
2010-08-03 15:40:00,34.86,34.93,34.85,34.89,168800.0,21.2672,21.3099,21.2611,21.2855,168800.0
2010-08-03 15:45:00,34.89,34.94,34.83,34.89,215500.0,21.2855,21.316,21.2489,21.2855,215500.0
2010-08-03 15:50:00,34.89,34.92,34.83,34.83,162400.0,21.2855,21.3038,21.2489,21.2489,162400.0
2010-08-03 15:55:00,34.83,34.91,34.82,34.89,363600.0,21.2489,21.2977,21.2428,21.2855,363600.0
2010-08-04 09:30:00,35.1,35.44,35.07,35.14,148100.0,21.4136,21.6211,21.3953,21.438,148100.0
2010-08-04 09:35:00,35.14,35.19,34.91,35.02,129100.0,21.438,21.4685,21.2977,21.3648,129100.0
2010-08-04 09:40:00,35.02,35.08,34.93,35.08,117400.0,21.3648,21.4014,21.3099,21.4014,117400.0
2010-08-04 09:45:00,35.08,35.15,34.85,34.9,258600.0,21.4014,21.4441,21.2611,21.2916,258600.0
2010-08-04 09:50:00,34.89,34.94,34.88,34.9,77400.0,21.2855,21.316,21.2794,21.2916,77400.0
2010-08-04 09:55:00,34.9,34.93,34.8,34.9,212600.0,21.2916,21.3099,21.2306,21.2916,212600.0
2010-08-04 10:00:00,34.9,35.14,34.9,35.11,194200.0,21.2916,21.438,21.2916,21.4197,194200.0
2010-08-04 10:05:00,35.1,35.16,34.96,34.98,125800.0,21.4136,21.4502,21.3282,21.3404,125800.0
2010-08-04 10:10:00,34.99,35.01,34.94,34.99,66200.0,21.3465,21.3587,21.316,21.3465,66200.0
2010-08-04 10:15:00,35.0,35.01,34.86,34.89,95300.0,21.3526,21.3587,21.2672,21.2855,95300.0
2010-08-04 10:20:00,34.87,34.93,34.83,34.9,96900.0,21.2733,21.3099,21.2489,21.2916,96900.0
2010-08-04 10:25:00,34.9,34.93,34.87,34.9,45600.0,21.2916,21.3099,21.2733,21.2916,45600.0
2010-08-04 10:30:00,34.9,34.99,34.89,34.97,121400.0,21.2916,21.3465,21.2855,21.3343,121400.0
2010-08-04 10:35:00,34.97,34.99,34.91,34.95,37700.0,21.3343,21.3465,21.2977,21.3221,37700.0
2010-08-04 10:40:00,34.96,35.06,34.95,35.04,104300.0,21.3282,21.3892,21.3221,21.377,104300.0
2010-08-04 10:45:00,35.05,35.07,35.02,35.02,46200.0,21.3831,21.3953,21.3648,21.3648,46200.0
2010-08-04 10:50:00,35.01,35.08,34.95,34.95,19300.0,21.3587,21.4014,21.3221,21.3221,19300.0
2010-08-04 10:55:00,34.96,35.06,34.96,35.05,18000.0,21.3282,21.3892,21.3282,21.3831,18000.0
2010-08-04 11:00:00,35.06,35.08,34.99,35.06,44800.0,21.3892,21.4014,21.3465,21.3892,44800.0
2010-08-04 11:05:00,35.06,35.07,35.0,35.04,73900.0,21.3892,21.3953,21.3526,21.377,73900.0
2010-08-04 11:10:00,35.04,35.05,35.0,35.02,26600.0,21.377,21.3831,21.3526,21.3648,26600.0
2010-08-04 11:15:00,35.04,35.05,35.01,35.02,25300.0,21.377,21.3831,21.3587,21.3648,25300.0
2010-08-04 11:20:00,35.03,35.08,35.01,35.07,41600.0,21.3709,21.4014,21.3587,21.3953,41600.0
2010-08-04 11:25:00,35.07,35.09,35.05,35.05,29200.0,21.3953,21.4075,21.3831,21.3831,29200.0
2010-08-04 11:30:00,35.05,35.05,35.01,35.04,19200.0,21.3831,21.3831,21.3587,21.377,19200.0
2010-08-04 11:35:00,35.04,35.08,35.03,35.03,32800.0,21.377,21.4014,21.3709,21.3709,32800.0
2010-08-04 11:40:00,35.04,35.04,35.01,35.03,23100.0,21.377,21.377,21.3587,21.3709,23100.0
2010-08-04 11:45:00,35.04,35.05,35.0,35.05,52600.0,21.377,21.3831,21.3526,21.3831,52600.0
2010-08-04 11:50:00,35.05,35.05,35.02,35.03,43700.0,21.3831,21.3831,21.3648,21.3709,43700.0
2010-08-04 11:55:00,35.03,35.05,35.0,35.03,37200.0,21.3709,21.3831,21.3526,21.3709,37200.0
2010-08-04 12:00:00,35.02,35.05,34.99,35.05,143000.0,21.3648,21.3831,21.3465,21.3831,143000.0
2010-08-04 12:05:00,35.05,35.11,35.04,35.07,30200.0,21.3831,21.4197,21.377,21.3953,30200.0
2010-08-04 12:10:00,35.07,35.1,35.03,35.03,32300.0,21.3953,21.4136,21.3709,21.3709,32300.0
2010-08-04 12:15:00,35.03,35.08,35.01,35.05,43100.0,21.3709,21.4014,21.3587,21.3831,43100.0
2010-08-04 12:20:00,35.05,35.13,35.05,35.11,70400.0,21.3831,21.4319,21.3831,21.4197,70400.0
2010-08-04 12:25:00,35.11,35.12,35.06,35.06,16400.0,21.4197,21.4258,21.3892,21.3892,16400.0
2010-08-04 12:30:00,35.07,35.12,35.06,35.1,40300.0,21.3953,21.4258,21.3892,21.4136,40300.0
2010-08-04 12:35:00,35.1,35.11,35.01,35.02,84900.0,21.4136,21.4197,21.3587,21.3648,84900.0
2010-08-04 12:40:00,35.03,35.03,34.98,35.02,68200.0,21.3709,21.3709,21.3404,21.3648,68200.0
2010-08-04 12:45:00,35.02,35.08,35.02,35.04,22500.0,21.3648,21.4014,21.3648,21.377,22500.0
2010-08-04 12:50:00,35.04,35.04,35.01,35.01,24900.0,21.377,21.377,21.3587,21.3587,24900.0
2010-08-04 12:55:00,35.02,35.04,35.02,35.04,25800.0,21.3648,21.377,21.3648,21.377,25800.0
2010-08-04 13:00:00,35.05,35.05,35.03,35.04,28100.0,21.3831,21.3831,21.3709,21.377,28100.0
2010-08-04 13:05:00,35.05,35.05,34.98,35.02,47300.0,21.3831,21.3831,21.3404,21.3648,47300.0
2010-08-04 13:10:00,35.03,35.03,34.97,35.0,48100.0,21.3709,21.3709,21.3343,21.3526,48100.0
2010-08-04 13:15:00,35.0,35.04,34.99,35.0,49600.0,21.3526,21.377,21.3465,21.3526,49600.0
2010-08-04 13:20:00,35.0,35.05,34.97,35.0,94800.0,21.3526,21.3831,21.3343,21.3526,94800.0
2010-08-04 13:25:00,35.0,35.03,34.98,35.0,20300.0,21.3526,21.3709,21.3404,21.3526,20300.0
2010-08-04 13:30:00,35.01,35.03,35.01,35.03,25500.0,21.3587,21.3709,21.3587,21.3709,25500.0
2010-08-04 13:35:00,35.03,35.08,35.03,35.06,56000.0,21.3709,21.4014,21.3709,21.3892,56000.0
2010-08-04 13:40:00,35.06,35.06,35.01,35.03,14700.0,21.3892,21.3892,21.3587,21.3709,14700.0
2010-08-04 13:45:00,35.04,35.06,35.03,35.06,19300.0,21.377,21.3892,21.3709,21.3892,19300.0
2010-08-04 13:50:00,35.06,35.08,35.04,35.05,39300.0,21.3892,21.4014,21.377,21.3831,39300.0
2010-08-04 13:55:00,35.05,35.05,35.02,35.05,49400.0,21.3831,21.3831,21.3648,21.3831,49400.0
2010-08-04 14:00:00,35.05,35.13,35.04,35.12,88900.0,21.3831,21.4319,21.377,21.4258,88900.0
2010-08-04 14:05:00,35.12,35.12,35.06,35.09,60200.0,21.4258,21.4258,21.3892,21.4075,60200.0
2010-08-04 14:10:00,35.1,35.12,35.08,35.09,34700.0,21.4136,21.4258,21.4014,21.4075,34700.0
2010-08-04 14:15:00,35.09,35.1,35.08,35.09,53300.0,21.4075,21.4136,21.4014,21.4075,53300.0
2010-08-04 14:20:00,35.08,35.1,35.04,35.06,60100.0,21.4014,21.4136,21.377,21.3892,60100.0
2010-08-04 14:25:00,35.07,35.11,35.06,35.1,34200.0,21.3953,21.4197,21.3892,21.4136,34200.0
2010-08-04 14:30:00,35.1,35.1,35.07,35.07,48700.0,21.4136,21.4136,21.3953,21.3953,48700.0
2010-08-04 14:35:00,35.07,35.1,35.05,35.06,20600.0,21.3953,21.4136,21.3831,21.3892,20600.0
2010-08-04 14:40:00,35.06,35.15,35.06,35.15,57700.0,21.3892,21.4441,21.3892,21.4441,57700.0
2010-08-04 14:45:00,35.16,35.17,35.12,35.17,42600.0,21.4502,21.4563,21.4258,21.4563,42600.0
2010-08-04 14:50:00,35.17,35.18,35.15,35.16,56600.0,21.4563,21.4624,21.4441,21.4502,56600.0
2010-08-04 14:55:00,35.17,35.17,35.09,35.1,92000.0,21.4563,21.4563,21.4075,21.4136,92000.0
2010-08-04 15:00:00,35.09,35.1,35.04,35.05,142400.0,21.4075,21.4136,21.377,21.3831,142400.0
2010-08-04 15:05:00,35.04,35.1,35.02,35.1,132700.0,21.377,21.4136,21.3648,21.4136,132700.0
2010-08-04 15:10:00,35.1,35.15,35.08,35.14,84400.0,21.4136,21.4441,21.4014,21.438,84400.0
2010-08-04 15:15:00,35.15,35.2,35.14,35.19,111500.0,21.4441,21.4746,21.438,21.4685,111500.0
2010-08-04 15:20:00,35.19,35.2,35.12,35.12,144300.0,21.4685,21.4746,21.4258,21.4258,144300.0
2010-08-04 15:25:00,35.13,35.15,35.12,35.14,83100.0,21.4319,21.4441,21.4258,21.438,83100.0
2010-08-04 15:30:00,35.15,35.2,35.14,35.18,114900.0,21.4441,21.4746,21.438,21.4624,114900.0
2010-08-04 15:35:00,35.18,35.21,35.14,35.21,101600.0,21.4624,21.4807,21.438,21.4807,101600.0
2010-08-04 15:40:00,35.2,35.25,35.2,35.24,142200.0,21.4746,21.5051,21.4746,21.499,142200.0
2010-08-04 15:45:00,35.25,35.27,35.22,35.22,138600.0,21.5051,21.5173,21.4868,21.4868,138600.0
2010-08-04 15:50:00,35.22,35.23,35.14,35.17,142500.0,21.4868,21.4929,21.438,21.4563,142500.0
2010-08-04 15:55:00,35.16,35.2,35.15,35.17,177900.0,21.4502,21.4746,21.4441,21.4563,177900.0
2010-08-05 09:30:00,35.07,35.1,34.46,34.51,167400.0,21.3953,21.4136,21.0232,21.0537,167400.0
2010-08-05 09:35:00,34.51,34.87,34.51,34.86,119800.0,21.0537,21.2733,21.0537,21.2672,119800.0
2010-08-05 09:40:00,34.86,35.08,34.82,35.0,109400.0,21.2672,21.4014,21.2428,21.3526,109400.0
2010-08-05 09:45:00,35.0,35.04,34.96,34.98,95400.0,21.3526,21.377,21.3282,21.3404,95400.0
2010-08-05 09:50:00,34.98,35.0,34.91,34.97,58800.0,21.3404,21.3526,21.2977,21.3343,58800.0
2010-08-05 09:55:00,34.96,35.07,34.96,35.04,87700.0,21.3282,21.3953,21.3282,21.377,87700.0
2010-08-05 10:00:00,35.03,35.19,35.0,35.18,139000.0,21.3709,21.4685,21.3526,21.4624,139000.0
2010-08-05 10:05:00,35.19,35.24,35.09,35.09,119200.0,21.4685,21.499,21.4075,21.4075,119200.0
2010-08-05 10:10:00,35.09,35.21,35.08,35.21,77500.0,21.4075,21.4807,21.4014,21.4807,77500.0
2010-08-05 10:15:00,35.21,35.27,35.21,35.25,77800.0,21.4807,21.5173,21.4807,21.5051,77800.0
2010-08-05 10:20:00,35.25,35.44,35.23,35.42,144700.0,21.5051,21.6211,21.4929,21.6089,144700.0
2010-08-05 10:25:00,35.42,35.51,35.41,35.5,105900.0,21.6089,21.6638,21.6028,21.6577,105900.0
2010-08-05 10:30:00,35.49,35.55,35.4,35.41,110100.0,21.6516,21.6882,21.5967,21.6028,110100.0
2010-08-05 10:35:00,35.41,35.43,35.36,35.41,44000.0,21.6028,21.615,21.5722,21.6028,44000.0
2010-08-05 10:40:00,35.41,35.46,35.4,35.44,76500.0,21.6028,21.6333,21.5967,21.6211,76500.0
2010-08-05 10:45:00,35.44,35.51,35.43,35.51,82000.0,21.6211,21.6638,21.615,21.6638,82000.0
2010-08-05 10:50:00,35.52,35.52,35.3,35.31,100700.0,21.6699,21.6699,21.5356,21.5417,100700.0
2010-08-05 10:55:00,35.31,35.35,35.28,35.28,62700.0,21.5417,21.5661,21.5234,21.5234,62700.0
2010-08-05 11:00:00,35.27,35.27,35.19,35.19,77200.0,21.5173,21.5173,21.4685,21.4685,77200.0
2010-08-05 11:05:00,35.19,35.3,35.17,35.25,47200.0,21.4685,21.5356,21.4563,21.5051,47200.0
2010-08-05 11:10:00,35.24,35.3,35.16,35.3,54100.0,21.499,21.5356,21.4502,21.5356,54100.0
2010-08-05 11:15:00,35.3,35.31,35.22,35.24,41100.0,21.5356,21.5417,21.4868,21.499,41100.0
2010-08-05 11:20:00,35.25,35.29,35.22,35.23,29700.0,21.5051,21.5295,21.4868,21.4929,29700.0
2010-08-05 11:25:00,35.23,35.27,35.23,35.27,24800.0,21.4929,21.5173,21.4929,21.5173,24800.0
2010-08-05 11:30:00,35.12,35.27,35.12,35.14,81300.0,21.4258,21.5173,21.4258,21.438,81300.0
2010-08-05 11:35:00,35.13,35.13,35.03,35.06,73600.0,21.4319,21.4319,21.3709,21.3892,73600.0
2010-08-05 11:40:00,35.05,35.16,35.05,35.16,44800.0,21.3831,21.4502,21.3831,21.4502,44800.0
2010-08-05 11:45:00,35.15,35.16,35.1,35.12,30600.0,21.4441,21.4502,21.4136,21.4258,30600.0
2010-08-05 11:50:00,35.13,35.14,35.11,35.13,33000.0,21.4319,21.438,21.4197,21.4319,33000.0
2010-08-05 11:55:00,35.13,35.15,35.11,35.13,29500.0,21.4319,21.4441,21.4197,21.4319,29500.0
2010-08-05 12:00:00,35.13,35.19,35.11,35.17,32500.0,21.4319,21.4685,21.4197,21.4563,32500.0
2010-08-05 12:05:00,35.18,35.19,35.11,35.13,32700.0,21.4624,21.4685,21.4197,21.4319,32700.0
2010-08-05 12:10:00,35.13,35.21,35.13,35.21,32700.0,21.4319,21.4807,21.4319,21.4807,32700.0
2010-08-05 12:15:00,35.22,35.29,35.22,35.26,59900.0,21.4868,21.5295,21.4868,21.5112,59900.0
2010-08-05 12:20:00,35.25,35.29,35.24,35.27,29600.0,21.5051,21.5295,21.499,21.5173,29600.0
2010-08-05 12:25:00,35.27,35.31,35.26,35.3,32300.0,21.5173,21.5417,21.5112,21.5356,32300.0
2010-08-05 12:30:00,35.31,35.36,35.28,35.35,59600.0,21.5417,21.5722,21.5234,21.5661,59600.0
2010-08-05 12:35:00,35.35,35.38,35.34,35.34,54400.0,21.5661,21.5845,21.56,21.56,54400.0
2010-08-05 12:40:00,35.34,35.34,35.28,35.3,49900.0,21.56,21.56,21.5234,21.5356,49900.0
2010-08-05 12:45:00,35.3,35.41,35.27,35.4,77400.0,21.5356,21.6028,21.5173,21.5967,77400.0
2010-08-05 12:50:00,35.4,35.43,35.39,35.4,97200.0,21.5967,21.615,21.5906,21.5967,97200.0
2010-08-05 12:55:00,35.41,35.41,35.35,35.38,62700.0,21.6028,21.6028,21.5661,21.5845,62700.0
2010-08-05 13:00:00,35.38,35.41,35.37,35.38,50900.0,21.5845,21.6028,21.5784,21.5845,50900.0
2010-08-05 13:05:00,35.38,35.39,35.33,35.36,51800.0,21.5845,21.5906,21.5539,21.5722,51800.0
2010-08-05 13:10:00,35.35,35.39,35.35,35.37,54000.0,21.5661,21.5906,21.5661,21.5784,54000.0
2010-08-05 13:15:00,35.38,35.39,35.36,35.39,45500.0,21.5845,21.5906,21.5722,21.5906,45500.0
2010-08-05 13:20:00,35.39,35.42,35.36,35.42,25500.0,21.5906,21.6089,21.5722,21.6089,25500.0
2010-08-05 13:25:00,35.43,35.47,35.43,35.46,45400.0,21.615,21.6394,21.615,21.6333,45400.0
2010-08-05 13:30:00,35.46,35.51,35.42,35.51,66100.0,21.6333,21.6638,21.6089,21.6638,66100.0
2010-08-05 13:35:00,35.5,35.54,35.47,35.48,63400.0,21.6577,21.6821,21.6394,21.6455,63400.0
2010-08-05 13:40:00,35.48,35.49,35.46,35.46,34900.0,21.6455,21.6516,21.6333,21.6333,34900.0
2010-08-05 13:45:00,35.47,35.51,35.47,35.48,48700.0,21.6394,21.6638,21.6394,21.6455,48700.0
2010-08-05 13:50:00,35.47,35.48,35.44,35.48,43400.0,21.6394,21.6455,21.6211,21.6455,43400.0
2010-08-05 13:55:00,35.48,35.53,35.48,35.48,45900.0,21.6455,21.676,21.6455,21.6455,45900.0
2010-08-05 14:00:00,35.49,35.49,35.45,35.46,56800.0,21.6516,21.6516,21.6272,21.6333,56800.0
2010-08-05 14:05:00,35.46,35.48,35.43,35.43,47900.0,21.6333,21.6455,21.615,21.615,47900.0
2010-08-05 14:10:00,35.42,35.43,35.39,35.39,35800.0,21.6089,21.615,21.5906,21.5906,35800.0
2010-08-05 14:15:00,35.4,35.42,35.39,35.4,51700.0,21.5967,21.6089,21.5906,21.5967,51700.0
2010-08-05 14:20:00,35.39,35.41,35.39,35.4,34900.0,21.5906,21.6028,21.5906,21.5967,34900.0
2010-08-05 14:25:00,35.4,35.41,35.38,35.4,93400.0,21.5967,21.6028,21.5845,21.5967,93400.0
2010-08-05 14:30:00,35.4,35.4,35.34,35.35,92200.0,21.5967,21.5967,21.56,21.5661,92200.0
2010-08-05 14:35:00,35.35,35.38,35.32,35.34,70500.0,21.5661,21.5845,21.5478,21.56,70500.0
2010-08-05 14:40:00,35.33,35.36,35.33,35.34,41100.0,21.5539,21.5722,21.5539,21.56,41100.0
2010-08-05 14:45:00,35.34,35.36,35.33,35.33,50500.0,21.56,21.5722,21.5539,21.5539,50500.0
2010-08-05 14:50:00,35.34,35.35,35.24,35.26,131500.0,21.56,21.5661,21.499,21.5112,131500.0
2010-08-05 14:55:00,35.27,35.28,35.21,35.21,90700.0,21.5173,21.5234,21.4807,21.4807,90700.0
2010-08-05 15:00:00,35.21,35.23,35.2,35.21,128100.0,21.4807,21.4929,21.4746,21.4807,128100.0
2010-08-05 15:05:00,35.22,35.22,35.16,35.18,157200.0,21.4868,21.4868,21.4502,21.4624,157200.0
2010-08-05 15:10:00,35.17,35.2,35.15,35.2,81300.0,21.4563,21.4746,21.4441,21.4746,81300.0
2010-08-05 15:15:00,35.2,35.2,35.15,35.18,92500.0,21.4746,21.4746,21.4441,21.4624,92500.0
2010-08-05 15:20:00,35.17,35.23,35.17,35.22,69800.0,21.4563,21.4929,21.4563,21.4868,69800.0
2010-08-05 15:25:00,35.22,35.22,35.17,35.17,94300.0,21.4868,21.4868,21.4563,21.4563,94300.0
2010-08-05 15:30:00,35.17,35.2,35.15,35.16,98300.0,21.4563,21.4746,21.4441,21.4502,98300.0
2010-08-05 15:35:00,35.15,35.15,35.11,35.15,150300.0,21.4441,21.4441,21.4197,21.4441,150300.0
2010-08-05 15:40:00,35.15,35.19,35.13,35.15,128600.0,21.4441,21.4685,21.4319,21.4441,128600.0
2010-08-05 15:45:00,35.16,35.18,35.11,35.11,167000.0,21.4502,21.4624,21.4197,21.4197,167000.0
2010-08-05 15:50:00,35.11,35.12,35.04,35.08,201900.0,21.4197,21.4258,21.377,21.4014,201900.0
2010-08-05 15:55:00,35.07,35.12,35.07,35.11,271000.0,21.3953,21.4258,21.3953,21.4197,271000.0
2010-08-06 09:30:00,34.91,34.91,34.68,34.85,112200.0,21.2977,21.2977,21.1574,21.2611,112200.0
2010-08-06 09:35:00,34.85,34.93,34.75,34.83,108600.0,21.2611,21.3099,21.2001,21.2489,108600.0
2010-08-06 09:40:00,34.82,35.04,34.82,35.02,62500.0,21.2428,21.377,21.2428,21.3648,62500.0
2010-08-06 09:45:00,35.03,35.08,34.91,34.93,41700.0,21.3709,21.4014,21.2977,21.3099,41700.0
2010-08-06 09:50:00,34.94,35.02,34.94,34.98,56500.0,21.316,21.3648,21.316,21.3404,56500.0
2010-08-06 09:55:00,34.97,35.1,34.97,35.1,61900.0,21.3343,21.4136,21.3343,21.4136,61900.0
2010-08-06 10:00:00,35.1,35.11,34.98,35.0,60500.0,21.4136,21.4197,21.3404,21.3526,60500.0
2010-08-06 10:05:00,35.0,35.06,34.93,34.98,56100.0,21.3526,21.3892,21.3099,21.3404,56100.0
2010-08-06 10:10:00,34.98,35.01,34.95,34.98,59100.0,21.3404,21.3587,21.3221,21.3404,59100.0
2010-08-06 10:15:00,34.99,35.05,34.99,35.01,56300.0,21.3465,21.3831,21.3465,21.3587,56300.0
2010-08-06 10:20:00,35.01,35.02,34.95,34.99,49400.0,21.3587,21.3648,21.3221,21.3465,49400.0
2010-08-06 10:25:00,35.0,35.0,34.91,34.93,47000.0,21.3526,21.3526,21.2977,21.3099,47000.0
2010-08-06 10:30:00,34.93,35.01,34.91,34.97,52300.0,21.3099,21.3587,21.2977,21.3343,52300.0
2010-08-06 10:35:00,34.97,34.99,34.88,34.88,66500.0,21.3343,21.3465,21.2794,21.2794,66500.0
2010-08-06 10:40:00,34.88,34.88,34.79,34.81,108700.0,21.2794,21.2794,21.2245,21.2367,108700.0
2010-08-06 10:45:00,34.82,34.82,34.62,34.63,93500.0,21.2428,21.2428,21.1208,21.1269,93500.0
2010-08-06 10:50:00,34.64,34.71,34.59,34.67,62700.0,21.133,21.1757,21.1025,21.1513,62700.0
2010-08-06 10:55:00,34.67,34.7,34.5,34.55,83100.0,21.1513,21.1696,21.0476,21.0781,83100.0
2010-08-06 11:00:00,34.55,34.6,34.5,34.59,82000.0,21.0781,21.1086,21.0476,21.1025,82000.0
2010-08-06 11:05:00,34.6,34.63,34.51,34.53,53100.0,21.1086,21.1269,21.0537,21.0659,53100.0
2010-08-06 11:10:00,34.52,34.58,34.51,34.58,73000.0,21.0598,21.0964,21.0537,21.0964,73000.0
2010-08-06 11:15:00,34.59,34.67,34.58,34.58,41200.0,21.1025,21.1513,21.0964,21.0964,41200.0
2010-08-06 11:20:00,34.58,34.66,34.57,34.65,44100.0,21.0964,21.1452,21.0903,21.1391,44100.0
2010-08-06 11:25:00,34.65,34.65,34.6,34.65,32200.0,21.1391,21.1391,21.1086,21.1391,32200.0
2010-08-06 11:30:00,34.66,34.67,34.63,34.66,39400.0,21.1452,21.1513,21.1269,21.1452,39400.0
2010-08-06 11:35:00,34.66,34.71,34.66,34.7,39800.0,21.1452,21.1757,21.1452,21.1696,39800.0
2010-08-06 11:40:00,34.7,34.7,34.63,34.65,62900.0,21.1696,21.1696,21.1269,21.1391,62900.0
2010-08-06 11:45:00,34.65,34.69,34.63,34.68,42200.0,21.1391,21.1635,21.1269,21.1574,42200.0
2010-08-06 11:50:00,34.69,34.72,34.64,34.66,66800.0,21.1635,21.1818,21.133,21.1452,66800.0
2010-08-06 11:55:00,34.67,34.67,34.6,34.61,45300.0,21.1513,21.1513,21.1086,21.1147,45300.0
2010-08-06 12:00:00,34.61,34.64,34.56,34.58,67000.0,21.1147,21.133,21.0842,21.0964,67000.0
2010-08-06 12:05:00,34.59,34.64,34.57,34.63,39100.0,21.1025,21.133,21.0903,21.1269,39100.0
2010-08-06 12:10:00,34.63,34.69,34.6,34.67,79000.0,21.1269,21.1635,21.1086,21.1513,79000.0
2010-08-06 12:15:00,34.67,34.67,34.65,34.67,53400.0,21.1513,21.1513,21.1391,21.1513,53400.0
2010-08-06 12:20:00,34.67,34.7,34.65,34.67,32700.0,21.1513,21.1696,21.1391,21.1513,32700.0
2010-08-06 12:25:00,34.67,34.67,34.65,34.65,53100.0,21.1513,21.1513,21.1391,21.1391,53100.0
2010-08-06 12:30:00,34.64,34.69,34.62,34.63,22700.0,21.133,21.1635,21.1208,21.1269,22700.0
2010-08-06 12:35:00,34.64,34.69,34.64,34.69,20900.0,21.133,21.1635,21.133,21.1635,20900.0
2010-08-06 12:40:00,34.69,34.72,34.64,34.67,36500.0,21.1635,21.1818,21.133,21.1513,36500.0
2010-08-06 12:45:00,34.67,34.73,34.67,34.73,24900.0,21.1513,21.1879,21.1513,21.1879,24900.0
2010-08-06 12:50:00,34.73,34.76,34.72,34.76,59000.0,21.1879,21.2062,21.1818,21.2062,59000.0
2010-08-06 12:55:00,34.76,34.76,34.68,34.71,39000.0,21.2062,21.2062,21.1574,21.1757,39000.0
2010-08-06 13:00:00,34.71,34.73,34.66,34.68,49500.0,21.1757,21.1879,21.1452,21.1574,49500.0
2010-08-06 13:05:00,34.68,34.7,34.65,34.65,35200.0,21.1574,21.1696,21.1391,21.1391,35200.0
2010-08-06 13:10:00,34.65,34.67,34.6,34.63,32600.0,21.1391,21.1513,21.1086,21.1269,32600.0
2010-08-06 13:15:00,34.63,34.67,34.62,34.64,29200.0,21.1269,21.1513,21.1208,21.133,29200.0
2010-08-06 13:20:00,34.64,34.71,34.63,34.68,48300.0,21.133,21.1757,21.1269,21.1574,48300.0
2010-08-06 13:25:00,34.69,34.69,34.61,34.63,64500.0,21.1635,21.1635,21.1147,21.1269,64500.0
2010-08-06 13:30:00,34.64,34.66,34.62,34.63,45100.0,21.133,21.1452,21.1208,21.1269,45100.0
2010-08-06 13:35:00,34.64,34.66,34.62,34.62,42100.0,21.133,21.1452,21.1208,21.1208,42100.0
2010-08-06 13:40:00,34.62,34.65,34.62,34.64,33800.0,21.1208,21.1391,21.1208,21.133,33800.0
2010-08-06 13:45:00,34.64,34.69,34.64,34.67,39800.0,21.133,21.1635,21.133,21.1513,39800.0
2010-08-06 13:50:00,34.66,34.68,34.63,34.66,42500.0,21.1452,21.1574,21.1269,21.1452,42500.0
2010-08-06 13:55:00,34.67,34.68,34.66,34.68,28300.0,21.1513,21.1574,21.1452,21.1574,28300.0
2010-08-06 14:00:00,34.69,34.69,34.62,34.66,75900.0,21.1635,21.1635,21.1208,21.1452,75900.0
2010-08-06 14:05:00,34.66,34.69,34.64,34.68,32700.0,21.1452,21.1635,21.133,21.1574,32700.0
2010-08-06 14:10:00,34.68,34.74,34.67,34.74,44900.0,21.1574,21.194,21.1513,21.194,44900.0
2010-08-06 14:15:00,34.74,34.75,34.67,34.73,47300.0,21.194,21.2001,21.1513,21.1879,47300.0
2010-08-06 14:20:00,34.72,34.74,34.71,34.72,24200.0,21.1818,21.194,21.1757,21.1818,24200.0
2010-08-06 14:25:00,34.72,34.77,34.71,34.76,43100.0,21.1818,21.2123,21.1757,21.2062,43100.0
2010-08-06 14:30:00,34.76,34.78,34.7,34.71,58600.0,21.2062,21.2184,21.1696,21.1757,58600.0
2010-08-06 14:35:00,34.72,34.77,34.71,34.75,42700.0,21.1818,21.2123,21.1757,21.2001,42700.0
2010-08-06 14:40:00,34.75,34.77,34.75,34.77,19800.0,21.2001,21.2123,21.2001,21.2123,19800.0
2010-08-06 14:45:00,34.77,34.94,34.76,34.88,84400.0,21.2123,21.316,21.2062,21.2794,84400.0
2010-08-06 14:50:00,34.88,34.99,34.88,34.93,99200.0,21.2794,21.3465,21.2794,21.3099,99200.0
2010-08-06 14:55:00,34.94,35.01,34.92,34.94,97500.0,21.316,21.3587,21.3038,21.316,97500.0
2010-08-06 15:00:00,34.94,34.98,34.9,34.9,109900.0,21.316,21.3404,21.2916,21.2916,109900.0
2010-08-06 15:05:00,34.9,34.93,34.88,34.93,74800.0,21.2916,21.3099,21.2794,21.3099,74800.0
2010-08-06 15:10:00,34.92,34.95,34.83,34.86,84900.0,21.3038,21.3221,21.2489,21.2672,84900.0
2010-08-06 15:15:00,34.87,34.97,34.85,34.95,51100.0,21.2733,21.3343,21.2611,21.3221,51100.0
2010-08-06 15:20:00,34.95,34.97,34.88,34.92,131700.0,21.3221,21.3343,21.2794,21.3038,131700.0
2010-08-06 15:25:00,34.92,34.97,34.92,34.95,128300.0,21.3038,21.3343,21.3038,21.3221,128300.0
2010-08-06 15:30:00,34.95,34.96,34.89,34.95,98900.0,21.3221,21.3282,21.2855,21.3221,98900.0
2010-08-06 15:35:00,34.95,34.97,34.93,34.96,112900.0,21.3221,21.3343,21.3099,21.3282,112900.0
2010-08-06 15:40:00,34.96,34.96,34.91,34.93,199500.0,21.3282,21.3282,21.2977,21.3099,199500.0
2010-08-06 15:45:00,34.93,34.98,34.89,34.98,159200.0,21.3099,21.3404,21.2855,21.3404,159200.0
2010-08-06 15:50:00,34.98,34.99,34.87,34.89,149400.0,21.3404,21.3465,21.2733,21.2855,149400.0
2010-08-06 15:55:00,34.89,34.94,34.87,34.91,306700.0,21.2855,21.316,21.2733,21.2977,306700.0
2010-08-09 09:30:00,35.09,35.3,35.07,35.28,44000.0,21.4075,21.5356,21.3953,21.5234,44000.0
2010-08-09 09:35:00,35.29,35.45,35.15,35.43,36900.0,21.5295,21.6272,21.4441,21.615,36900.0
2010-08-09 09:40:00,35.44,35.44,35.28,35.28,87300.0,21.6211,21.6211,21.5234,21.5234,87300.0
2010-08-09 09:45:00,35.28,35.28,35.14,35.17,90100.0,21.5234,21.5234,21.438,21.4563,90100.0
2010-08-09 09:50:00,35.17,35.2,35.14,35.15,106100.0,21.4563,21.4746,21.438,21.4441,106100.0
2010-08-09 09:55:00,35.16,35.16,35.08,35.13,68900.0,21.4502,21.4502,21.4014,21.4319,68900.0
2010-08-09 10:00:00,35.13,35.18,35.11,35.13,75200.0,21.4319,21.4624,21.4197,21.4319,75200.0
2010-08-09 10:05:00,35.14,35.21,35.13,35.15,80000.0,21.438,21.4807,21.4319,21.4441,80000.0
2010-08-09 10:10:00,35.15,35.21,35.15,35.2,53000.0,21.4441,21.4807,21.4441,21.4746,53000.0
2010-08-09 10:15:00,35.2,35.22,35.13,35.17,90900.0,21.4746,21.4868,21.4319,21.4563,90900.0
2010-08-09 10:20:00,35.16,35.23,35.16,35.2,71300.0,21.4502,21.4929,21.4502,21.4746,71300.0
2010-08-09 10:25:00,35.19,35.2,35.1,35.19,57600.0,21.4685,21.4746,21.4136,21.4685,57600.0
2010-08-09 10:30:00,35.18,35.25,35.18,35.25,41100.0,21.4624,21.5051,21.4624,21.5051,41100.0
2010-08-09 10:35:00,35.25,35.31,35.25,35.29,27600.0,21.5051,21.5417,21.5051,21.5295,27600.0
2010-08-09 10:40:00,35.29,35.36,35.29,35.32,50800.0,21.5295,21.5722,21.5295,21.5478,50800.0
2010-08-09 10:45:00,35.32,35.37,35.3,35.32,39500.0,21.5478,21.5784,21.5356,21.5478,39500.0
2010-08-09 10:50:00,35.32,35.4,35.32,35.37,32600.0,21.5478,21.5967,21.5478,21.5784,32600.0
2010-08-09 10:55:00,35.38,35.47,35.31,35.46,64800.0,21.5845,21.6394,21.5417,21.6333,64800.0
2010-08-09 11:00:00,35.45,35.49,35.42,35.46,38100.0,21.6272,21.6516,21.6089,21.6333,38100.0
2010-08-09 11:05:00,35.47,35.47,35.41,35.46,34600.0,21.6394,21.6394,21.6028,21.6333,34600.0
2010-08-09 11:10:00,35.47,35.54,35.47,35.5,79400.0,21.6394,21.6821,21.6394,21.6577,79400.0
2010-08-09 11:15:00,35.5,35.63,35.5,35.61,62300.0,21.6577,21.737,21.6577,21.7248,62300.0
2010-08-09 11:20:00,35.61,35.63,35.6,35.61,31600.0,21.7248,21.737,21.7187,21.7248,31600.0
2010-08-09 11:25:00,35.61,35.62,35.57,35.6,30900.0,21.7248,21.7309,21.7004,21.7187,30900.0
2010-08-09 11:30:00,35.6,35.62,35.57,35.61,47100.0,21.7187,21.7309,21.7004,21.7248,47100.0
2010-08-09 11:35:00,35.61,35.65,35.6,35.62,51100.0,21.7248,21.7492,21.7187,21.7309,51100.0
2010-08-09 11:40:00,35.62,35.62,35.53,35.54,29500.0,21.7309,21.7309,21.676,21.6821,29500.0
2010-08-09 11:45:00,35.54,35.57,35.53,35.56,30800.0,21.6821,21.7004,21.676,21.6943,30800.0
2010-08-09 11:50:00,35.56,35.59,35.5,35.51,43300.0,21.6943,21.7126,21.6577,21.6638,43300.0
2010-08-09 11:55:00,35.51,35.52,35.5,35.52,23900.0,21.6638,21.6699,21.6577,21.6699,23900.0
2010-08-09 12:00:00,35.52,35.57,35.51,35.56,41500.0,21.6699,21.7004,21.6638,21.6943,41500.0
2010-08-09 12:05:00,35.56,35.56,35.5,35.5,22300.0,21.6943,21.6943,21.6577,21.6577,22300.0
2010-08-09 12:10:00,35.5,35.54,35.49,35.52,28800.0,21.6577,21.6821,21.6516,21.6699,28800.0
2010-08-09 12:15:00,35.52,35.53,35.49,35.5,25600.0,21.6699,21.676,21.6516,21.6577,25600.0
2010-08-09 12:20:00,35.5,35.5,35.43,35.43,29600.0,21.6577,21.6577,21.615,21.615,29600.0
2010-08-09 12:25:00,35.43,35.44,35.41,35.42,21700.0,21.615,21.6211,21.6028,21.6089,21700.0
2010-08-09 12:30:00,35.42,35.44,35.38,35.42,35700.0,21.6089,21.6211,21.5845,21.6089,35700.0
2010-08-09 12:35:00,35.42,35.49,35.4,35.46,27600.0,21.6089,21.6516,21.5967,21.6333,27600.0
2010-08-09 12:40:00,35.46,35.52,35.45,35.51,29800.0,21.6333,21.6699,21.6272,21.6638,29800.0
2010-08-09 12:45:00,35.5,35.53,35.48,35.49,27600.0,21.6577,21.676,21.6455,21.6516,27600.0
2010-08-09 12:50:00,35.49,35.49,35.46,35.46,19100.0,21.6516,21.6516,21.6333,21.6333,19100.0
2010-08-09 12:55:00,35.46,35.49,35.46,35.49,28600.0,21.6333,21.6516,21.6333,21.6516,28600.0
2010-08-09 13:00:00,35.48,35.49,35.44,35.45,38900.0,21.6455,21.6516,21.6211,21.6272,38900.0
2010-08-09 13:05:00,35.45,35.46,35.42,35.44,37400.0,21.6272,21.6333,21.6089,21.6211,37400.0
2010-08-09 13:10:00,35.43,35.47,35.42,35.43,45800.0,21.615,21.6394,21.6089,21.615,45800.0
2010-08-09 13:15:00,35.43,35.45,35.39,35.45,24900.0,21.615,21.6272,21.5906,21.6272,24900.0
2010-08-09 13:20:00,35.46,35.47,35.42,35.44,31100.0,21.6333,21.6394,21.6089,21.6211,31100.0
2010-08-09 13:25:00,35.43,35.47,35.43,35.46,39100.0,21.615,21.6394,21.615,21.6333,39100.0
2010-08-09 13:30:00,35.46,35.47,35.43,35.46,35700.0,21.6333,21.6394,21.615,21.6333,35700.0
2010-08-09 13:35:00,35.46,35.48,35.46,35.47,28500.0,21.6333,21.6455,21.6333,21.6394,28500.0
2010-08-09 13:40:00,35.47,35.5,35.45,35.49,36700.0,21.6394,21.6577,21.6272,21.6516,36700.0
2010-08-09 13:45:00,35.5,35.54,35.46,35.46,50900.0,21.6577,21.6821,21.6333,21.6333,50900.0
2010-08-09 13:50:00,35.46,35.53,35.46,35.53,27000.0,21.6333,21.676,21.6333,21.676,27000.0
2010-08-09 13:55:00,35.53,35.54,35.49,35.49,27300.0,21.676,21.6821,21.6516,21.6516,27300.0
2010-08-09 14:00:00,35.49,35.52,35.48,35.48,63600.0,21.6516,21.6699,21.6455,21.6455,63600.0
2010-08-09 14:05:00,35.49,35.51,35.49,35.5,54200.0,21.6516,21.6638,21.6516,21.6577,54200.0
2010-08-09 14:10:00,35.51,35.51,35.48,35.5,22100.0,21.6638,21.6638,21.6455,21.6577,22100.0
2010-08-09 14:15:00,35.5,35.5,35.48,35.49,26300.0,21.6577,21.6577,21.6455,21.6516,26300.0
2010-08-09 14:20:00,35.5,35.52,35.48,35.52,28900.0,21.6577,21.6699,21.6455,21.6699,28900.0
2010-08-09 14:25:00,35.51,35.52,35.5,35.5,33900.0,21.6638,21.6699,21.6577,21.6577,33900.0
2010-08-09 14:30:00,35.5,35.55,35.5,35.54,49300.0,21.6577,21.6882,21.6577,21.6821,49300.0
2010-08-09 14:35:00,35.53,35.54,35.51,35.54,38500.0,21.676,21.6821,21.6638,21.6821,38500.0
2010-08-09 14:40:00,35.54,35.59,35.53,35.56,43000.0,21.6821,21.7126,21.676,21.6943,43000.0
2010-08-09 14:45:00,35.56,35.63,35.56,35.62,46600.0,21.6943,21.737,21.6943,21.7309,46600.0
2010-08-09 14:50:00,35.62,35.63,35.6,35.6,29500.0,21.7309,21.737,21.7187,21.7187,29500.0
2010-08-09 14:55:00,35.6,35.65,35.6,35.63,23300.0,21.7187,21.7492,21.7187,21.737,23300.0
2010-08-09 15:00:00,35.63,35.64,35.6,35.61,46200.0,21.737,21.7431,21.7187,21.7248,46200.0
2010-08-09 15:05:00,35.61,35.62,35.58,35.59,45000.0,21.7248,21.7309,21.7065,21.7126,45000.0
2010-08-09 15:10:00,35.59,35.6,35.55,35.56,84000.0,21.7126,21.7187,21.6882,21.6943,84000.0
2010-08-09 15:15:00,35.56,35.58,35.55,35.56,47800.0,21.6943,21.7065,21.6882,21.6943,47800.0
2010-08-09 15:20:00,35.56,35.6,35.55,35.55,48000.0,21.6943,21.7187,21.6882,21.6882,48000.0
2010-08-09 15:25:00,35.56,35.6,35.55,35.59,43800.0,21.6943,21.7187,21.6882,21.7126,43800.0
2010-08-09 15:30:00,35.6,35.62,35.53,35.54,74300.0,21.7187,21.7309,21.676,21.6821,74300.0
2010-08-09 15:35:00,35.55,35.6,35.55,35.59,57500.0,21.6882,21.7187,21.6882,21.7126,57500.0
2010-08-09 15:40:00,35.58,35.62,35.56,35.59,110800.0,21.7065,21.7309,21.6943,21.7126,110800.0
2010-08-09 15:45:00,35.59,35.62,35.57,35.59,95000.0,21.7126,21.7309,21.7004,21.7126,95000.0
2010-08-09 15:50:00,35.59,35.6,35.55,35.57,75000.0,21.7126,21.7187,21.6882,21.7004,75000.0
2010-08-09 15:55:00,35.57,35.59,35.53,35.57,149600.0,21.7004,21.7126,21.676,21.7004,149600.0
2010-08-10 09:30:00,34.79,34.87,34.6,34.64,197400.0,21.2245,21.2733,21.1086,21.133,197400.0
2010-08-10 09:35:00,34.63,34.65,34.43,34.49,240900.0,21.1269,21.1391,21.0049,21.0415,240900.0
2010-08-10 09:40:00,34.49,34.52,34.37,34.42,135000.0,21.0415,21.0598,20.9683,20.9988,135000.0
2010-08-10 09:45:00,34.42,34.44,34.36,34.39,153400.0,20.9988,21.011,20.9622,20.9805,153400.0
2010-08-10 09:50:00,34.4,34.4,34.21,34.32,256300.0,20.9866,20.9866,20.8707,20.9378,256300.0
2010-08-10 09:55:00,34.32,34.41,34.3,34.39,129500.0,20.9378,20.9927,20.9256,20.9805,129500.0
2010-08-10 10:00:00,34.39,34.44,34.26,34.27,141300.0,20.9805,21.011,20.9012,20.9073,141300.0
2010-08-10 10:05:00,34.28,34.36,34.22,34.32,157800.0,20.9134,20.9622,20.8768,20.9378,157800.0
2010-08-10 10:10:00,34.32,34.36,34.28,34.36,118100.0,20.9378,20.9622,20.9134,20.9622,118100.0
2010-08-10 10:15:00,34.37,34.39,34.26,34.38,68200.0,20.9683,20.9805,20.9012,20.9744,68200.0
2010-08-10 10:20:00,34.37,34.4,34.33,34.38,55600.0,20.9683,20.9866,20.9439,20.9744,55600.0
2010-08-10 10:25:00,34.39,34.43,34.37,34.39,56200.0,20.9805,21.0049,20.9683,20.9805,56200.0
2010-08-10 10:30:00,34.38,34.4,34.35,34.35,48000.0,20.9744,20.9866,20.9561,20.9561,48000.0
2010-08-10 10:35:00,34.34,34.34,34.29,34.32,57400.0,20.95,20.95,20.9195,20.9378,57400.0
2010-08-10 10:40:00,34.33,34.4,34.33,34.35,69800.0,20.9439,20.9866,20.9439,20.9561,69800.0
2010-08-10 10:45:00,34.35,34.37,34.32,34.32,38000.0,20.9561,20.9683,20.9378,20.9378,38000.0
2010-08-10 10:50:00,34.31,34.4,34.31,34.37,63600.0,20.9317,20.9866,20.9317,20.9683,63600.0
2010-08-10 10:55:00,34.36,34.48,34.35,34.46,58100.0,20.9622,21.0354,20.9561,21.0232,58100.0
2010-08-10 11:00:00,34.47,34.57,34.46,34.55,77500.0,21.0293,21.0903,21.0232,21.0781,77500.0
2010-08-10 11:05:00,34.55,34.57,34.53,34.56,40700.0,21.0781,21.0903,21.0659,21.0842,40700.0
2010-08-10 11:10:00,34.56,34.63,34.54,34.56,56900.0,21.0842,21.1269,21.072,21.0842,56900.0
2010-08-10 11:15:00,34.56,34.57,34.49,34.5,76100.0,21.0842,21.0903,21.0415,21.0476,76100.0
2010-08-10 11:20:00,34.51,34.53,34.48,34.48,43400.0,21.0537,21.0659,21.0354,21.0354,43400.0
2010-08-10 11:25:00,34.48,34.56,34.47,34.56,27600.0,21.0354,21.0842,21.0293,21.0842,27600.0
2010-08-10 11:30:00,34.57,34.61,34.54,34.56,67800.0,21.0903,21.1147,21.072,21.0842,67800.0
2010-08-10 11:35:00,34.56,34.6,34.56,34.58,27600.0,21.0842,21.1086,21.0842,21.0964,27600.0
2010-08-10 11:40:00,34.58,34.59,34.51,34.53,47200.0,21.0964,21.1025,21.0537,21.0659,47200.0
2010-08-10 11:45:00,34.53,34.55,34.51,34.54,38700.0,21.0659,21.0781,21.0537,21.072,38700.0
2010-08-10 11:50:00,34.54,34.55,34.52,34.54,24300.0,21.072,21.0781,21.0598,21.072,24300.0
2010-08-10 11:55:00,34.55,34.57,34.52,34.52,15200.0,21.0781,21.0903,21.0598,21.0598,15200.0
2010-08-10 12:00:00,34.52,34.53,34.46,34.51,45400.0,21.0598,21.0659,21.0232,21.0537,45400.0
2010-08-10 12:05:00,34.51,34.54,34.5,34.53,30300.0,21.0537,21.072,21.0476,21.0659,30300.0
2010-08-10 12:10:00,34.53,34.56,34.5,34.53,26400.0,21.0659,21.0842,21.0476,21.0659,26400.0
2010-08-10 12:15:00,34.53,34.53,34.49,34.53,23900.0,21.0659,21.0659,21.0415,21.0659,23900.0
2010-08-10 12:20:00,34.54,34.57,34.53,34.57,20900.0,21.072,21.0903,21.0659,21.0903,20900.0
2010-08-10 12:25:00,34.58,34.59,34.54,34.57,28100.0,21.0964,21.1025,21.072,21.0903,28100.0
2010-08-10 12:30:00,34.57,34.58,34.5,34.53,45500.0,21.0903,21.0964,21.0476,21.0659,45500.0
2010-08-10 12:35:00,34.53,34.54,34.5,34.5,49400.0,21.0659,21.072,21.0476,21.0476,49400.0
2010-08-10 12:40:00,34.5,34.52,34.47,34.52,29900.0,21.0476,21.0598,21.0293,21.0598,29900.0
2010-08-10 12:45:00,34.52,34.52,34.48,34.51,33600.0,21.0598,21.0598,21.0354,21.0537,33600.0
2010-08-10 12:50:00,34.52,34.52,34.46,34.47,28000.0,21.0598,21.0598,21.0232,21.0293,28000.0
2010-08-10 12:55:00,34.47,34.56,34.44,34.55,89700.0,21.0293,21.0842,21.011,21.0781,89700.0
2010-08-10 13:00:00,34.55,34.6,34.54,34.57,77100.0,21.0781,21.1086,21.072,21.0903,77100.0
2010-08-10 13:05:00,34.58,34.58,34.5,34.5,22200.0,21.0964,21.0964,21.0476,21.0476,22200.0
2010-08-10 13:10:00,34.5,34.54,34.49,34.54,14600.0,21.0476,21.072,21.0415,21.072,14600.0
2010-08-10 13:15:00,34.53,34.53,34.47,34.47,19200.0,21.0659,21.0659,21.0293,21.0293,19200.0
2010-08-10 13:20:00,34.47,34.47,34.41,34.42,18500.0,21.0293,21.0293,20.9927,20.9988,18500.0
2010-08-10 13:25:00,34.43,34.46,34.39,34.42,80100.0,21.0049,21.0232,20.9805,20.9988,80100.0
2010-08-10 13:30:00,34.42,34.45,34.4,34.4,34900.0,20.9988,21.0171,20.9866,20.9866,34900.0
2010-08-10 13:35:00,34.4,34.44,34.4,34.43,21600.0,20.9866,21.011,20.9866,21.0049,21600.0
2010-08-10 13:40:00,34.43,34.5,34.43,34.48,25600.0,21.0049,21.0476,21.0049,21.0354,25600.0
2010-08-10 13:45:00,34.47,34.49,34.45,34.47,28600.0,21.0293,21.0415,21.0171,21.0293,28600.0
2010-08-10 13:50:00,34.46,34.49,34.46,34.48,10500.0,21.0232,21.0415,21.0232,21.0354,10500.0
2010-08-10 13:55:00,34.48,34.5,34.45,34.48,33700.0,21.0354,21.0476,21.0171,21.0354,33700.0
2010-08-10 14:00:00,34.48,34.54,34.47,34.54,26700.0,21.0354,21.072,21.0293,21.072,26700.0
2010-08-10 14:05:00,34.54,34.57,34.53,34.54,51400.0,21.072,21.0903,21.0659,21.072,51400.0
2010-08-10 14:10:00,34.54,34.58,34.5,34.58,31000.0,21.072,21.0964,21.0476,21.0964,31000.0
2010-08-10 14:15:00,34.59,34.87,34.59,34.65,183900.0,21.1025,21.2733,21.1025,21.1391,183900.0
2010-08-10 14:20:00,34.65,34.78,34.58,34.62,84300.0,21.1391,21.2184,21.0964,21.1208,84300.0
2010-08-10 14:25:00,34.61,34.66,34.49,34.66,122500.0,21.1147,21.1452,21.0415,21.1452,122500.0
2010-08-10 14:30:00,34.66,34.79,34.65,34.73,88600.0,21.1452,21.2245,21.1391,21.1879,88600.0
2010-08-10 14:35:00,34.73,34.76,34.65,34.69,59800.0,21.1879,21.2062,21.1391,21.1635,59800.0
2010-08-10 14:40:00,34.7,34.81,34.69,34.79,70200.0,21.1696,21.2367,21.1635,21.2245,70200.0
2010-08-10 14:45:00,34.78,34.82,34.74,34.82,66700.0,21.2184,21.2428,21.194,21.2428,66700.0
2010-08-10 14:50:00,34.81,34.81,34.68,34.72,100500.0,21.2367,21.2367,21.1574,21.1818,100500.0
2010-08-10 14:55:00,34.72,34.75,34.69,34.71,109400.0,21.1818,21.2001,21.1635,21.1757,109400.0
2010-08-10 15:00:00,34.71,34.77,34.69,34.75,66600.0,21.1757,21.2123,21.1635,21.2001,66600.0
2010-08-10 15:05:00,34.75,34.76,34.7,34.75,53900.0,21.2001,21.2062,21.1696,21.2001,53900.0
2010-08-10 15:10:00,34.75,34.76,34.53,34.57,85900.0,21.2001,21.2062,21.0659,21.0903,85900.0
2010-08-10 15:15:00,34.58,34.65,34.56,34.57,187500.0,21.0964,21.1391,21.0842,21.0903,187500.0
2010-08-10 15:20:00,34.57,34.6,34.51,34.58,108600.0,21.0903,21.1086,21.0537,21.0964,108600.0
2010-08-10 15:25:00,34.58,34.66,34.54,34.65,103600.0,21.0964,21.1452,21.072,21.1391,103600.0
2010-08-10 15:30:00,34.66,34.67,34.6,34.61,187000.0,21.1452,21.1513,21.1086,21.1147,187000.0
2010-08-10 15:35:00,34.6,34.67,34.56,34.59,143700.0,21.1086,21.1513,21.0842,21.1025,143700.0
2010-08-10 15:40:00,34.6,34.69,34.59,34.63,108600.0,21.1086,21.1635,21.1025,21.1269,108600.0
2010-08-10 15:45:00,34.64,34.7,34.59,34.59,179200.0,21.133,21.1696,21.1025,21.1025,179200.0
2010-08-10 15:50:00,34.59,34.64,34.51,34.57,169500.0,21.1025,21.133,21.0537,21.0903,169500.0
2010-08-10 15:55:00,34.57,34.58,34.53,34.56,269300.0,21.0903,21.0964,21.0659,21.0842,269300.0
2010-08-11 09:30:00,34.1,34.1,33.8,33.82,140400.0,20.8036,20.8036,20.6205,20.6327,140400.0
2010-08-11 09:35:00,33.82,33.97,33.82,33.95,112700.0,20.6327,20.7242,20.6327,20.712,112700.0
2010-08-11 09:40:00,33.95,33.95,33.86,33.93,54200.0,20.712,20.712,20.6571,20.6998,54200.0
2010-08-11 09:45:00,33.93,33.94,33.78,33.85,125000.0,20.6998,20.7059,20.6083,20.651,125000.0
2010-08-11 09:50:00,33.85,33.85,33.71,33.73,104500.0,20.651,20.651,20.5656,20.5778,104500.0
2010-08-11 09:55:00,33.72,33.73,33.6,33.64,145300.0,20.5717,20.5778,20.4985,20.5229,145300.0
2010-08-11 10:00:00,33.65,33.65,33.63,33.64,110100.0,20.529,20.529,20.5168,20.5229,110100.0
2010-08-11 10:05:00,33.64,33.65,33.59,33.63,135900.0,20.5229,20.529,20.4924,20.5168,135900.0
2010-08-11 10:10:00,33.63,33.64,33.6,33.6,72900.0,20.5168,20.5229,20.4985,20.4985,72900.0
2010-08-11 10:15:00,33.6,33.6,33.44,33.47,229600.0,20.4985,20.4985,20.4009,20.4192,229600.0
2010-08-11 10:20:00,33.47,33.59,33.45,33.54,125000.0,20.4192,20.4924,20.407,20.4619,125000.0
2010-08-11 10:25:00,33.55,33.58,33.48,33.52,93100.0,20.468,20.4863,20.4253,20.4497,93100.0
2010-08-11 10:30:00,33.51,33.52,33.47,33.49,65200.0,20.4436,20.4497,20.4192,20.4314,65200.0
2010-08-11 10:35:00,33.49,33.53,33.48,33.52,93800.0,20.4314,20.4558,20.4253,20.4497,93800.0
2010-08-11 10:40:00,33.53,33.59,33.51,33.55,68500.0,20.4558,20.4924,20.4436,20.468,68500.0
2010-08-11 10:45:00,33.55,33.55,33.5,33.53,52300.0,20.468,20.468,20.4375,20.4558,52300.0
2010-08-11 10:50:00,33.53,33.6,33.52,33.55,69800.0,20.4558,20.4985,20.4497,20.468,69800.0
2010-08-11 10:55:00,33.55,33.59,33.53,33.54,63500.0,20.468,20.4924,20.4558,20.4619,63500.0
2010-08-11 11:00:00,33.53,33.58,33.52,33.57,79100.0,20.4558,20.4863,20.4497,20.4802,79100.0
2010-08-11 11:05:00,33.56,33.57,33.54,33.55,94100.0,20.4741,20.4802,20.4619,20.468,94100.0
2010-08-11 11:10:00,33.55,33.56,33.46,33.46,61500.0,20.468,20.4741,20.4131,20.4131,61500.0
2010-08-11 11:15:00,33.47,33.49,33.46,33.46,49000.0,20.4192,20.4314,20.4131,20.4131,49000.0
2010-08-11 11:20:00,33.47,33.49,33.45,33.45,63400.0,20.4192,20.4314,20.407,20.407,63400.0
2010-08-11 11:25:00,33.45,33.51,33.4,33.48,112900.0,20.407,20.4436,20.3765,20.4253,112900.0
2010-08-11 11:30:00,33.48,33.56,33.48,33.55,71200.0,20.4253,20.4741,20.4253,20.468,71200.0
2010-08-11 11:35:00,33.55,33.55,33.51,33.53,32900.0,20.468,20.468,20.4436,20.4558,32900.0
2010-08-11 11:40:00,33.54,33.62,33.54,33.62,95900.0,20.4619,20.5107,20.4619,20.5107,95900.0
2010-08-11 11:45:00,33.62,33.63,33.55,33.55,64100.0,20.5107,20.5168,20.468,20.468,64100.0
2010-08-11 11:50:00,33.55,33.59,33.54,33.59,27700.0,20.468,20.4924,20.4619,20.4924,27700.0
2010-08-11 11:55:00,33.59,33.62,33.59,33.59,27500.0,20.4924,20.5107,20.4924,20.4924,27500.0
2010-08-11 12:00:00,33.59,33.6,33.56,33.59,32400.0,20.4924,20.4985,20.4741,20.4924,32400.0
2010-08-11 12:05:00,33.59,33.63,33.58,33.63,31500.0,20.4924,20.5168,20.4863,20.5168,31500.0
2010-08-11 12:10:00,33.63,33.64,33.61,33.63,40500.0,20.5168,20.5229,20.5046,20.5168,40500.0
2010-08-11 12:15:00,33.64,33.64,33.6,33.6,52800.0,20.5229,20.5229,20.4985,20.4985,52800.0
2010-08-11 12:20:00,33.6,33.66,33.6,33.65,39900.0,20.4985,20.5351,20.4985,20.529,39900.0
2010-08-11 12:25:00,33.66,33.66,33.61,33.61,36800.0,20.5351,20.5351,20.5046,20.5046,36800.0
2010-08-11 12:30:00,33.61,33.67,33.6,33.67,66200.0,20.5046,20.5412,20.4985,20.5412,66200.0
2010-08-11 12:35:00,33.67,33.67,33.64,33.65,45900.0,20.5412,20.5412,20.5229,20.529,45900.0
2010-08-11 12:40:00,33.65,33.66,33.55,33.56,39400.0,20.529,20.5351,20.468,20.4741,39400.0
2010-08-11 12:45:00,33.56,33.58,33.54,33.58,26900.0,20.4741,20.4863,20.4619,20.4863,26900.0
2010-08-11 12:50:00,33.57,33.59,33.55,33.55,58800.0,20.4802,20.4924,20.468,20.468,58800.0
2010-08-11 12:55:00,33.55,33.57,33.54,33.55,64300.0,20.468,20.4802,20.4619,20.468,64300.0
2010-08-11 13:00:00,33.55,33.57,33.55,33.56,26000.0,20.468,20.4802,20.468,20.4741,26000.0
2010-08-11 13:05:00,33.57,33.62,33.57,33.61,41300.0,20.4802,20.5107,20.4802,20.5046,41300.0
2010-08-11 13:10:00,33.62,33.62,33.57,33.61,57700.0,20.5107,20.5107,20.4802,20.5046,57700.0
2010-08-11 13:15:00,33.61,33.66,33.61,33.65,17300.0,20.5046,20.5351,20.5046,20.529,17300.0
2010-08-11 13:20:00,33.65,33.67,33.58,33.58,38900.0,20.529,20.5412,20.4863,20.4863,38900.0
2010-08-11 13:25:00,33.58,33.59,33.57,33.58,32900.0,20.4863,20.4924,20.4802,20.4863,32900.0
2010-08-11 13:30:00,33.58,33.58,33.55,33.55,41000.0,20.4863,20.4863,20.468,20.468,41000.0
2010-08-11 13:35:00,33.55,33.56,33.53,33.53,31600.0,20.468,20.4741,20.4558,20.4558,31600.0
2010-08-11 13:40:00,33.53,33.56,33.52,33.54,32600.0,20.4558,20.4741,20.4497,20.4619,32600.0
2010-08-11 13:45:00,33.54,33.54,33.5,33.51,31400.0,20.4619,20.4619,20.4375,20.4436,31400.0
2010-08-11 13:50:00,33.52,33.53,33.51,33.52,28800.0,20.4497,20.4558,20.4436,20.4497,28800.0
2010-08-11 13:55:00,33.52,33.52,33.48,33.49,61400.0,20.4497,20.4497,20.4253,20.4314,61400.0
2010-08-11 14:00:00,33.5,33.57,33.49,33.57,42600.0,20.4375,20.4802,20.4314,20.4802,42600.0
2010-08-11 14:05:00,33.57,33.58,33.55,33.58,29700.0,20.4802,20.4863,20.468,20.4863,29700.0
2010-08-11 14:10:00,33.58,33.58,33.57,33.58,26700.0,20.4863,20.4863,20.4802,20.4863,26700.0
2010-08-11 14:15:00,33.57,33.59,33.56,33.58,23000.0,20.4802,20.4924,20.4741,20.4863,23000.0
2010-08-11 14:20:00,33.58,33.59,33.54,33.55,77500.0,20.4863,20.4924,20.4619,20.468,77500.0
2010-08-11 14:25:00,33.56,33.58,33.54,33.55,46600.0,20.4741,20.4863,20.4619,20.468,46600.0
2010-08-11 14:30:00,33.56,33.58,33.54,33.58,65300.0,20.4741,20.4863,20.4619,20.4863,65300.0
2010-08-11 14:35:00,33.58,33.58,33.5,33.5,58700.0,20.4863,20.4863,20.4375,20.4375,58700.0
2010-08-11 14:40:00,33.51,33.52,33.45,33.46,45300.0,20.4436,20.4497,20.407,20.4131,45300.0
2010-08-11 14:45:00,33.46,33.49,33.44,33.48,37100.0,20.4131,20.4314,20.4009,20.4253,37100.0
2010-08-11 14:50:00,33.48,33.49,33.4,33.4,62500.0,20.4253,20.4314,20.3765,20.3765,62500.0
2010-08-11 14:55:00,33.41,33.42,33.38,33.39,72400.0,20.3826,20.3887,20.3643,20.3704,72400.0
2010-08-11 15:00:00,33.39,33.43,33.35,33.38,128300.0,20.3704,20.3948,20.346,20.3643,128300.0
2010-08-11 15:05:00,33.39,33.39,33.35,33.36,104600.0,20.3704,20.3704,20.346,20.3521,104600.0
2010-08-11 15:10:00,33.36,33.41,33.36,33.38,161000.0,20.3521,20.3826,20.3521,20.3643,161000.0
2010-08-11 15:15:00,33.38,33.41,33.38,33.39,173100.0,20.3643,20.3826,20.3643,20.3704,173100.0
2010-08-11 15:20:00,33.39,33.42,33.38,33.4,145400.0,20.3704,20.3887,20.3643,20.3765,145400.0
2010-08-11 15:25:00,33.41,33.42,33.36,33.37,135700.0,20.3826,20.3887,20.3521,20.3582,135700.0
2010-08-11 15:30:00,33.37,33.46,33.37,33.45,131300.0,20.3582,20.4131,20.3582,20.407,131300.0
2010-08-11 15:35:00,33.44,33.45,33.37,33.42,191900.0,20.4009,20.407,20.3582,20.3887,191900.0
2010-08-11 15:40:00,33.42,33.42,33.36,33.39,243000.0,20.3887,20.3887,20.3521,20.3704,243000.0
2010-08-11 15:45:00,33.39,33.4,33.35,33.36,189600.0,20.3704,20.3765,20.346,20.3521,189600.0
2010-08-11 15:50:00,33.36,33.37,33.24,33.27,310200.0,20.3521,20.3582,20.2789,20.2972,310200.0
2010-08-11 15:55:00,33.27,33.32,33.26,33.3,446000.0,20.2972,20.3277,20.2911,20.3155,446000.0
2010-08-12 09:30:00,32.97,33.03,32.81,33.03,137300.0,20.1142,20.1508,20.0166,20.1508,137300.0
2010-08-12 09:35:00,33.03,33.09,32.87,33.03,223300.0,20.1508,20.1874,20.0532,20.1508,223300.0
2010-08-12 09:40:00,33.03,33.2,33.01,33.15,77500.0,20.1508,20.2545,20.1386,20.224,77500.0
2010-08-12 09:45:00,33.15,33.32,33.07,33.22,133600.0,20.224,20.3277,20.1752,20.2667,133600.0
2010-08-12 09:50:00,33.22,33.29,33.2,33.29,136500.0,20.2667,20.3094,20.2545,20.3094,136500.0
2010-08-12 09:55:00,33.3,33.44,33.23,33.38,159300.0,20.3155,20.4009,20.2728,20.3643,159300.0
2010-08-12 10:00:00,33.37,33.41,33.31,33.35,127400.0,20.3582,20.3826,20.3216,20.346,127400.0
2010-08-12 10:05:00,33.35,33.42,33.3,33.4,93100.0,20.346,20.3887,20.3155,20.3765,93100.0
2010-08-12 10:10:00,33.4,33.5,33.39,33.49,95900.0,20.3765,20.4375,20.3704,20.4314,95900.0
2010-08-12 10:15:00,33.49,33.53,33.38,33.42,105500.0,20.4314,20.4558,20.3643,20.3887,105500.0
2010-08-12 10:20:00,33.43,33.44,33.33,33.4,85000.0,20.3948,20.4009,20.3338,20.3765,85000.0
2010-08-12 10:25:00,33.4,33.4,33.22,33.24,105500.0,20.3765,20.3765,20.2667,20.2789,105500.0
2010-08-12 10:30:00,33.23,33.3,33.2,33.26,92500.0,20.2728,20.3155,20.2545,20.2911,92500.0
2010-08-12 10:35:00,33.27,33.36,33.26,33.32,103800.0,20.2972,20.3521,20.2911,20.3277,103800.0
2010-08-12 10:40:00,33.33,33.5,33.31,33.49,101100.0,20.3338,20.4375,20.3216,20.4314,101100.0
2010-08-12 10:45:00,33.49,33.63,33.49,33.55,66000.0,20.4314,20.5168,20.4314,20.468,66000.0
2010-08-12 10:50:00,33.56,33.68,33.51,33.65,37800.0,20.4741,20.5473,20.4436,20.529,37800.0
2010-08-12 10:55:00,33.64,33.67,33.56,33.56,33200.0,20.5229,20.5412,20.4741,20.4741,33200.0
2010-08-12 11:00:00,33.57,33.58,33.49,33.52,41500.0,20.4802,20.4863,20.4314,20.4497,41500.0
2010-08-12 11:05:00,33.53,33.53,33.44,33.48,41100.0,20.4558,20.4558,20.4009,20.4253,41100.0
2010-08-12 11:10:00,33.48,33.54,33.44,33.54,42900.0,20.4253,20.4619,20.4009,20.4619,42900.0
2010-08-12 11:15:00,33.54,33.59,33.54,33.59,40200.0,20.4619,20.4924,20.4619,20.4924,40200.0
2010-08-12 11:20:00,33.59,33.65,33.57,33.59,39200.0,20.4924,20.529,20.4802,20.4924,39200.0
2010-08-12 11:25:00,33.59,33.7,33.59,33.7,40200.0,20.4924,20.5595,20.4924,20.5595,40200.0
2010-08-12 11:30:00,33.7,33.7,33.6,33.65,42800.0,20.5595,20.5595,20.4985,20.529,42800.0
2010-08-12 11:35:00,33.65,33.66,33.59,33.61,24800.0,20.529,20.5351,20.4924,20.5046,24800.0
2010-08-12 11:40:00,33.61,33.62,33.53,33.55,32800.0,20.5046,20.5107,20.4558,20.468,32800.0
2010-08-12 11:45:00,33.55,33.58,33.53,33.57,29000.0,20.468,20.4863,20.4558,20.4802,29000.0
2010-08-12 11:50:00,33.58,33.61,33.55,33.57,33000.0,20.4863,20.5046,20.468,20.4802,33000.0
2010-08-12 11:55:00,33.57,33.59,33.56,33.57,34500.0,20.4802,20.4924,20.4741,20.4802,34500.0
2010-08-12 12:00:00,33.56,33.57,33.46,33.51,33200.0,20.4741,20.4802,20.4131,20.4436,33200.0
2010-08-12 12:05:00,33.51,33.55,33.51,33.55,18700.0,20.4436,20.468,20.4436,20.468,18700.0
2010-08-12 12:10:00,33.56,33.61,33.54,33.57,29200.0,20.4741,20.5046,20.4619,20.4802,29200.0
2010-08-12 12:15:00,33.58,33.62,33.57,33.6,22300.0,20.4863,20.5107,20.4802,20.4985,22300.0
2010-08-12 12:20:00,33.6,33.62,33.56,33.62,22800.0,20.4985,20.5107,20.4741,20.5107,22800.0
2010-08-12 12:25:00,33.62,33.65,33.62,33.64,26600.0,20.5107,20.529,20.5107,20.5229,26600.0
2010-08-12 12:30:00,33.64,33.65,33.62,33.65,29900.0,20.5229,20.529,20.5107,20.529,29900.0
2010-08-12 12:35:00,33.64,33.71,33.64,33.7,45100.0,20.5229,20.5656,20.5229,20.5595,45100.0
2010-08-12 12:40:00,33.7,33.7,33.64,33.7,38700.0,20.5595,20.5595,20.5229,20.5595,38700.0
2010-08-12 12:45:00,33.7,33.71,33.63,33.66,58600.0,20.5595,20.5656,20.5168,20.5351,58600.0
2010-08-12 12:50:00,33.66,33.66,33.61,33.65,36900.0,20.5351,20.5351,20.5046,20.529,36900.0
2010-08-12 12:55:00,33.65,33.67,33.61,33.62,63200.0,20.529,20.5412,20.5046,20.5107,63200.0
2010-08-12 13:00:00,33.63,33.69,33.62,33.62,57300.0,20.5168,20.5534,20.5107,20.5107,57300.0
2010-08-12 13:05:00,33.63,33.63,33.53,33.53,36700.0,20.5168,20.5168,20.4558,20.4558,36700.0
2010-08-12 13:10:00,33.54,33.58,33.53,33.55,45000.0,20.4619,20.4863,20.4558,20.468,45000.0
2010-08-12 13:15:00,33.55,33.55,33.51,33.53,42200.0,20.468,20.468,20.4436,20.4558,42200.0
2010-08-12 13:20:00,33.53,33.54,33.46,33.51,36500.0,20.4558,20.4619,20.4131,20.4436,36500.0
2010-08-12 13:25:00,33.51,33.51,33.47,33.49,31300.0,20.4436,20.4436,20.4192,20.4314,31300.0
2010-08-12 13:30:00,33.5,33.5,33.44,33.5,47000.0,20.4375,20.4375,20.4009,20.4375,47000.0
2010-08-12 13:35:00,33.5,33.53,33.49,33.53,129200.0,20.4375,20.4558,20.4314,20.4558,129200.0
2010-08-12 13:40:00,33.53,33.54,33.47,33.48,76300.0,20.4558,20.4619,20.4192,20.4253,76300.0
2010-08-12 13:45:00,33.48,33.49,33.42,33.43,45200.0,20.4253,20.4314,20.3887,20.3948,45200.0
2010-08-12 13:50:00,33.42,33.48,33.42,33.43,35100.0,20.3887,20.4253,20.3887,20.3948,35100.0
2010-08-12 13:55:00,33.43,33.46,33.43,33.43,58000.0,20.3948,20.4131,20.3948,20.3948,58000.0
2010-08-12 14:00:00,33.43,33.45,33.41,33.41,45200.0,20.3948,20.407,20.3826,20.3826,45200.0
2010-08-12 14:05:00,33.42,33.46,33.42,33.44,83900.0,20.3887,20.4131,20.3887,20.4009,83900.0
2010-08-12 14:10:00,33.45,33.45,33.42,33.43,40000.0,20.407,20.407,20.3887,20.3948,40000.0
2010-08-12 14:15:00,33.44,33.45,33.43,33.45,51700.0,20.4009,20.407,20.3948,20.407,51700.0
2010-08-12 14:20:00,33.45,33.45,33.39,33.41,49100.0,20.407,20.407,20.3704,20.3826,49100.0
2010-08-12 14:25:00,33.42,33.48,33.41,33.44,57800.0,20.3887,20.4253,20.3826,20.4009,57800.0
2010-08-12 14:30:00,33.44,33.48,33.43,33.48,54000.0,20.4009,20.4253,20.3948,20.4253,54000.0
2010-08-12 14:35:00,33.48,33.48,33.38,33.42,51800.0,20.4253,20.4253,20.3643,20.3887,51800.0
2010-08-12 14:40:00,33.43,33.47,33.41,33.47,47200.0,20.3948,20.4192,20.3826,20.4192,47200.0
2010-08-12 14:45:00,33.47,33.47,33.42,33.44,44100.0,20.4192,20.4192,20.3887,20.4009,44100.0
2010-08-12 14:50:00,33.45,33.55,33.43,33.53,57800.0,20.407,20.468,20.3948,20.4558,57800.0
2010-08-12 14:55:00,33.54,33.54,33.5,33.51,50100.0,20.4619,20.4619,20.4375,20.4436,50100.0
2010-08-12 15:00:00,33.5,33.63,33.5,33.61,149600.0,20.4375,20.5168,20.4375,20.5046,149600.0
2010-08-12 15:05:00,33.61,33.64,33.58,33.59,98800.0,20.5046,20.5229,20.4863,20.4924,98800.0
2010-08-12 15:10:00,33.59,33.62,33.54,33.56,111000.0,20.4924,20.5107,20.4619,20.4741,111000.0
2010-08-12 15:15:00,33.57,33.59,33.49,33.5,81900.0,20.4802,20.4924,20.4314,20.4375,81900.0
2010-08-12 15:20:00,33.5,33.58,33.5,33.58,105300.0,20.4375,20.4863,20.4375,20.4863,105300.0
2010-08-12 15:25:00,33.58,33.58,33.5,33.55,102500.0,20.4863,20.4863,20.4375,20.468,102500.0
2010-08-12 15:30:00,33.55,33.63,33.54,33.61,100600.0,20.468,20.5168,20.4619,20.5046,100600.0
2010-08-12 15:35:00,33.61,33.62,33.55,33.56,65900.0,20.5046,20.5107,20.468,20.4741,65900.0
2010-08-12 15:40:00,33.55,33.55,33.41,33.5,128300.0,20.468,20.468,20.3826,20.4375,128300.0
2010-08-12 15:45:00,33.5,33.53,33.46,33.49,107400.0,20.4375,20.4558,20.4131,20.4314,107400.0
2010-08-12 15:50:00,33.5,33.52,33.46,33.49,132600.0,20.4375,20.4497,20.4131,20.4314,132600.0
2010-08-12 15:55:00,33.49,33.49,33.43,33.43,210700.0,20.4314,20.4314,20.3948,20.3948,210700.0
2010-08-13 09:30:00,33.27,33.32,33.13,33.3,106000.0,20.2972,20.3277,20.2118,20.3155,106000.0
2010-08-13 09:35:00,33.31,33.39,33.24,33.24,145800.0,20.3216,20.3704,20.2789,20.2789,145800.0
2010-08-13 09:40:00,33.26,33.4,33.12,33.12,74400.0,20.2911,20.3765,20.2057,20.2057,74400.0
2010-08-13 09:45:00,33.14,33.19,33.11,33.17,61900.0,20.2179,20.2484,20.1996,20.2362,61900.0
2010-08-13 09:50:00,33.16,33.18,33.08,33.18,75500.0,20.2301,20.2423,20.1813,20.2423,75500.0
2010-08-13 09:55:00,33.17,33.23,33.14,33.16,250500.0,20.2362,20.2728,20.2179,20.2301,250500.0
2010-08-13 10:00:00,33.16,33.27,33.12,33.27,106000.0,20.2301,20.2972,20.2057,20.2972,106000.0
2010-08-13 10:05:00,33.28,33.3,33.21,33.28,65700.0,20.3033,20.3155,20.2606,20.3033,65700.0
2010-08-13 10:10:00,33.28,33.3,33.22,33.25,47400.0,20.3033,20.3155,20.2667,20.285,47400.0
2010-08-13 10:15:00,33.25,33.4,33.25,33.33,59000.0,20.285,20.3765,20.285,20.3338,59000.0
2010-08-13 10:20:00,33.32,33.35,33.25,33.28,52100.0,20.3277,20.346,20.285,20.3033,52100.0
2010-08-13 10:25:00,33.27,33.27,33.23,33.26,35600.0,20.2972,20.2972,20.2728,20.2911,35600.0
2010-08-13 10:30:00,33.26,33.29,33.18,33.23,53000.0,20.2911,20.3094,20.2423,20.2728,53000.0
2010-08-13 10:35:00,33.23,33.33,33.23,33.33,47500.0,20.2728,20.3338,20.2728,20.3338,47500.0
2010-08-13 10:40:00,33.34,33.34,33.25,33.29,33300.0,20.3399,20.3399,20.285,20.3094,33300.0
2010-08-13 10:45:00,33.29,33.33,33.22,33.26,73100.0,20.3094,20.3338,20.2667,20.2911,73100.0
2010-08-13 10:50:00,33.25,33.31,33.24,33.27,42700.0,20.285,20.3216,20.2789,20.2972,42700.0
2010-08-13 10:55:00,33.27,33.31,33.24,33.3,48100.0,20.2972,20.3216,20.2789,20.3155,48100.0
2010-08-13 11:00:00,33.28,33.32,33.27,33.32,25200.0,20.3033,20.3277,20.2972,20.3277,25200.0
2010-08-13 11:05:00,33.32,33.4,33.31,33.38,48900.0,20.3277,20.3765,20.3216,20.3643,48900.0
2010-08-13 11:10:00,33.38,33.38,33.33,33.37,29800.0,20.3643,20.3643,20.3338,20.3582,29800.0
2010-08-13 11:15:00,33.37,33.42,33.34,33.36,34200.0,20.3582,20.3887,20.3399,20.3521,34200.0
2010-08-13 11:20:00,33.36,33.36,33.29,33.33,48600.0,20.3521,20.3521,20.3094,20.3338,48600.0
2010-08-13 11:25:00,33.33,33.36,33.29,33.35,31200.0,20.3338,20.3521,20.3094,20.346,31200.0
2010-08-13 11:30:00,33.35,33.37,33.26,33.3,38300.0,20.346,20.3582,20.2911,20.3155,38300.0
2010-08-13 11:35:00,33.3,33.31,33.17,33.19,64800.0,20.3155,20.3216,20.2362,20.2484,64800.0
2010-08-13 11:40:00,33.2,33.3,33.2,33.3,27700.0,20.2545,20.3155,20.2545,20.3155,27700.0
2010-08-13 11:45:00,33.3,33.3,33.22,33.27,52600.0,20.3155,20.3155,20.2667,20.2972,52600.0
2010-08-13 11:50:00,33.27,33.29,33.24,33.28,20100.0,20.2972,20.3094,20.2789,20.3033,20100.0
2010-08-13 11:55:00,33.27,33.35,33.27,33.28,16800.0,20.2972,20.346,20.2972,20.3033,16800.0
2010-08-13 12:00:00,33.28,33.32,33.27,33.32,16500.0,20.3033,20.3277,20.2972,20.3277,16500.0
2010-08-13 12:05:00,33.33,33.38,33.32,33.38,14200.0,20.3338,20.3643,20.3277,20.3643,14200.0
2010-08-13 12:10:00,33.38,33.4,33.3,33.3,17800.0,20.3643,20.3765,20.3155,20.3155,17800.0
2010-08-13 12:15:00,33.3,33.35,33.3,33.35,15600.0,20.3155,20.346,20.3155,20.346,15600.0
2010-08-13 12:20:00,33.34,33.37,33.32,33.33,14700.0,20.3399,20.3582,20.3277,20.3338,14700.0
2010-08-13 12:25:00,33.33,33.38,33.3,33.38,15100.0,20.3338,20.3643,20.3155,20.3643,15100.0
2010-08-13 12:30:00,33.39,33.39,33.34,33.35,24600.0,20.3704,20.3704,20.3399,20.346,24600.0
2010-08-13 12:35:00,33.35,33.38,33.34,33.34,30300.0,20.346,20.3643,20.3399,20.3399,30300.0
2010-08-13 12:40:00,33.34,33.4,33.34,33.37,24800.0,20.3399,20.3765,20.3399,20.3582,24800.0
2010-08-13 12:45:00,33.37,33.42,33.34,33.42,17500.0,20.3582,20.3887,20.3399,20.3887,17500.0
2010-08-13 12:50:00,33.41,33.42,33.35,33.39,26400.0,20.3826,20.3887,20.346,20.3704,26400.0
2010-08-13 12:55:00,33.39,33.41,33.35,33.4,38300.0,20.3704,20.3826,20.346,20.3765,38300.0
2010-08-13 13:00:00,33.41,33.48,33.41,33.45,26700.0,20.3826,20.4253,20.3826,20.407,26700.0
2010-08-13 13:05:00,33.44,33.44,33.4,33.4,27400.0,20.4009,20.4009,20.3765,20.3765,27400.0
2010-08-13 13:10:00,33.39,33.46,33.38,33.46,15900.0,20.3704,20.4131,20.3643,20.4131,15900.0
2010-08-13 13:15:00,33.45,33.46,33.4,33.44,21900.0,20.407,20.4131,20.3765,20.4009,21900.0
2010-08-13 13:20:00,33.44,33.45,33.39,33.45,45600.0,20.4009,20.407,20.3704,20.407,45600.0
2010-08-13 13:25:00,33.45,33.5,33.44,33.47,23700.0,20.407,20.4375,20.4009,20.4192,23700.0
2010-08-13 13:30:00,33.48,33.5,33.47,33.5,16000.0,20.4253,20.4375,20.4192,20.4375,16000.0
2010-08-13 13:35:00,33.5,33.52,33.44,33.51,42800.0,20.4375,20.4497,20.4009,20.4436,42800.0
2010-08-13 13:40:00,33.51,33.55,33.48,33.48,15700.0,20.4436,20.468,20.4253,20.4253,15700.0
2010-08-13 13:45:00,33.49,33.51,33.45,33.46,13400.0,20.4314,20.4436,20.407,20.4131,13400.0
2010-08-13 13:50:00,33.47,33.52,33.46,33.47,13200.0,20.4192,20.4497,20.4131,20.4192,13200.0
2010-08-13 13:55:00,33.47,33.48,33.44,33.44,20500.0,20.4192,20.4253,20.4009,20.4009,20500.0
2010-08-13 14:00:00,33.43,33.44,33.39,33.43,24000.0,20.3948,20.4009,20.3704,20.3948,24000.0
2010-08-13 14:05:00,33.42,33.44,33.4,33.42,25000.0,20.3887,20.4009,20.3765,20.3887,25000.0
2010-08-13 14:10:00,33.43,33.44,33.38,33.38,12300.0,20.3948,20.4009,20.3643,20.3643,12300.0
2010-08-13 14:15:00,33.39,33.42,33.38,33.4,18400.0,20.3704,20.3887,20.3643,20.3765,18400.0
2010-08-13 14:20:00,33.39,33.39,33.35,33.38,27900.0,20.3704,20.3704,20.346,20.3643,27900.0
2010-08-13 14:25:00,33.39,33.39,33.35,33.39,28300.0,20.3704,20.3704,20.346,20.3704,28300.0
2010-08-13 14:30:00,33.39,33.42,33.36,33.36,27600.0,20.3704,20.3887,20.3521,20.3521,27600.0
2010-08-13 14:35:00,33.35,33.38,33.33,33.35,53800.0,20.346,20.3643,20.3338,20.346,53800.0
2010-08-13 14:40:00,33.35,33.39,33.34,33.38,29300.0,20.346,20.3704,20.3399,20.3643,29300.0
2010-08-13 14:45:00,33.39,33.39,33.31,33.31,29400.0,20.3704,20.3704,20.3216,20.3216,29400.0
2010-08-13 14:50:00,33.31,33.32,33.29,33.29,28400.0,20.3216,20.3277,20.3094,20.3094,28400.0
2010-08-13 14:55:00,33.29,33.29,33.25,33.29,31800.0,20.3094,20.3094,20.285,20.3094,31800.0
2010-08-13 15:00:00,33.29,33.29,33.27,33.28,31500.0,20.3094,20.3094,20.2972,20.3033,31500.0
2010-08-13 15:05:00,33.28,33.32,33.25,33.32,28500.0,20.3033,20.3277,20.285,20.3277,28500.0
2010-08-13 15:10:00,33.32,33.33,33.28,33.28,29800.0,20.3277,20.3338,20.3033,20.3033,29800.0
2010-08-13 15:15:00,33.29,33.32,33.28,33.3,46100.0,20.3094,20.3277,20.3033,20.3155,46100.0
2010-08-13 15:20:00,33.3,33.34,33.3,33.34,24800.0,20.3155,20.3399,20.3155,20.3399,24800.0
2010-08-13 15:25:00,33.33,33.33,33.28,33.28,55600.0,20.3338,20.3338,20.3033,20.3033,55600.0
2010-08-13 15:30:00,33.27,33.32,33.25,33.31,50000.0,20.2972,20.3277,20.285,20.3216,50000.0
2010-08-13 15:35:00,33.31,33.31,33.26,33.3,55900.0,20.3216,20.3216,20.2911,20.3155,55900.0
2010-08-13 15:40:00,33.3,33.3,33.22,33.23,82100.0,20.3155,20.3155,20.2667,20.2728,82100.0
2010-08-13 15:45:00,33.23,33.23,33.15,33.17,175800.0,20.2728,20.2728,20.224,20.2362,175800.0
2010-08-13 15:50:00,33.16,33.2,33.15,33.16,92000.0,20.2301,20.2545,20.224,20.2301,92000.0
2010-08-13 15:55:00,33.17,33.17,33.13,33.14,171200.0,20.2362,20.2362,20.2118,20.2179,171200.0
2010-08-16 09:30:00,32.98,32.98,32.61,32.82,150400.0,20.1203,20.1203,19.8945,20.0227,150400.0
2010-08-16 09:35:00,32.84,32.99,32.83,32.91,53800.0,20.0349,20.1264,20.0288,20.0776,53800.0
2010-08-16 09:40:00,32.9,33.07,32.9,32.94,71500.0,20.0715,20.1752,20.0715,20.0959,71500.0
2010-08-16 09:45:00,32.94,33.13,32.9,33.08,69600.0,20.0959,20.2118,20.0715,20.1813,69600.0
2010-08-16 09:50:00,33.07,33.08,32.92,32.96,41700.0,20.1752,20.1813,20.0837,20.1081,41700.0
2010-08-16 09:55:00,32.96,33.09,32.94,33.07,74600.0,20.1081,20.1874,20.0959,20.1752,74600.0
2010-08-16 10:00:00,33.07,33.15,33.0,33.12,46900.0,20.1752,20.224,20.1325,20.2057,46900.0
2010-08-16 10:05:00,33.11,33.28,33.11,33.15,79500.0,20.1996,20.3033,20.1996,20.224,79500.0
2010-08-16 10:10:00,33.15,33.24,33.13,33.15,56500.0,20.224,20.2789,20.2118,20.224,56500.0
2010-08-16 10:15:00,33.15,33.24,33.12,33.2,56400.0,20.224,20.2789,20.2057,20.2545,56400.0
2010-08-16 10:20:00,33.2,33.26,33.17,33.19,69600.0,20.2545,20.2911,20.2362,20.2484,69600.0
2010-08-16 10:25:00,33.19,33.19,33.05,33.06,74200.0,20.2484,20.2484,20.163,20.1691,74200.0
2010-08-16 10:30:00,33.07,33.19,33.07,33.16,27000.0,20.1752,20.2484,20.1752,20.2301,27000.0
2010-08-16 10:35:00,33.15,33.17,33.12,33.13,19500.0,20.224,20.2362,20.2057,20.2118,19500.0
2010-08-16 10:40:00,33.14,33.17,33.1,33.16,19400.0,20.2179,20.2362,20.1935,20.2301,19400.0
2010-08-16 10:45:00,33.17,33.17,33.12,33.15,16100.0,20.2362,20.2362,20.2057,20.224,16100.0
2010-08-16 10:50:00,33.16,33.17,33.08,33.12,11300.0,20.2301,20.2362,20.1813,20.2057,11300.0
2010-08-16 10:55:00,33.11,33.14,33.06,33.07,22600.0,20.1996,20.2179,20.1691,20.1752,22600.0
2010-08-16 11:00:00,33.08,33.09,32.99,32.99,48500.0,20.1813,20.1874,20.1264,20.1264,48500.0
2010-08-16 11:05:00,33.0,33.03,32.95,32.95,86400.0,20.1325,20.1508,20.102,20.102,86400.0
2010-08-16 11:10:00,32.96,33.03,32.95,33.0,42400.0,20.1081,20.1508,20.102,20.1325,42400.0
2010-08-16 11:15:00,33.0,33.0,32.96,32.97,29800.0,20.1325,20.1325,20.1081,20.1142,29800.0
2010-08-16 11:20:00,32.98,33.04,32.98,33.02,30000.0,20.1203,20.1569,20.1203,20.1447,30000.0
2010-08-16 11:25:00,33.02,33.07,33.0,33.01,23900.0,20.1447,20.1752,20.1325,20.1386,23900.0
2010-08-16 11:30:00,33.01,33.12,33.01,33.12,25500.0,20.1386,20.2057,20.1386,20.2057,25500.0
2010-08-16 11:35:00,33.11,33.13,33.09,33.09,30700.0,20.1996,20.2118,20.1874,20.1874,30700.0
2010-08-16 11:40:00,33.09,33.09,33.03,33.04,26000.0,20.1874,20.1874,20.1508,20.1569,26000.0
2010-08-16 11:45:00,33.04,33.06,33.02,33.02,28600.0,20.1569,20.1691,20.1447,20.1447,28600.0
2010-08-16 11:50:00,33.02,33.03,32.96,33.01,28000.0,20.1447,20.1508,20.1081,20.1386,28000.0
2010-08-16 11:55:00,33.01,33.02,32.98,32.98,41000.0,20.1386,20.1447,20.1203,20.1203,41000.0
2010-08-16 12:00:00,32.98,33.01,32.97,33.0,28900.0,20.1203,20.1386,20.1142,20.1325,28900.0
2010-08-16 12:05:00,33.0,33.02,32.99,33.0,46200.0,20.1325,20.1447,20.1264,20.1325,46200.0
2010-08-16 12:10:00,33.0,33.01,32.99,32.99,14700.0,20.1325,20.1386,20.1264,20.1264,14700.0
2010-08-16 12:15:00,33.0,33.02,32.99,33.01,31700.0,20.1325,20.1447,20.1264,20.1386,31700.0
2010-08-16 12:20:00,33.01,33.02,32.97,32.97,49600.0,20.1386,20.1447,20.1142,20.1142,49600.0
2010-08-16 12:25:00,32.98,33.04,32.96,33.04,31700.0,20.1203,20.1569,20.1081,20.1569,31700.0
2010-08-16 12:30:00,33.03,33.04,32.98,33.0,37200.0,20.1508,20.1569,20.1203,20.1325,37200.0
2010-08-16 12:35:00,33.01,33.02,32.98,32.99,57600.0,20.1386,20.1447,20.1203,20.1264,57600.0
2010-08-16 12:40:00,33.0,33.0,32.96,32.97,56500.0,20.1325,20.1325,20.1081,20.1142,56500.0
2010-08-16 12:45:00,32.97,32.98,32.93,32.94,79400.0,20.1142,20.1203,20.0898,20.0959,79400.0
2010-08-16 12:50:00,32.94,32.94,32.88,32.9,82100.0,20.0959,20.0959,20.0593,20.0715,82100.0
2010-08-16 12:55:00,32.89,32.95,32.86,32.92,55400.0,20.0654,20.102,20.0471,20.0837,55400.0
2010-08-16 13:00:00,32.93,32.98,32.88,32.88,56500.0,20.0898,20.1203,20.0593,20.0593,56500.0
2010-08-16 13:05:00,32.88,32.92,32.88,32.92,54600.0,20.0593,20.0837,20.0593,20.0837,54600.0
2010-08-16 13:10:00,32.92,33.01,32.92,32.99,40200.0,20.0837,20.1386,20.0837,20.1264,40200.0
2010-08-16 13:15:00,33.0,33.05,33.0,33.03,14100.0,20.1325,20.163,20.1325,20.1508,14100.0
2010-08-16 13:20:00,33.03,33.03,32.97,33.01,25300.0,20.1508,20.1508,20.1142,20.1386,25300.0
2010-08-16 13:25:00,33.01,33.02,32.99,32.99,13400.0,20.1386,20.1447,20.1264,20.1264,13400.0
2010-08-16 13:30:00,32.99,33.03,32.99,33.02,13600.0,20.1264,20.1508,20.1264,20.1447,13600.0
2010-08-16 13:35:00,33.02,33.04,33.0,33.03,29900.0,20.1447,20.1569,20.1325,20.1508,29900.0
2010-08-16 13:40:00,33.02,33.03,33.0,33.0,42100.0,20.1447,20.1508,20.1325,20.1325,42100.0
2010-08-16 13:45:00,33.0,33.04,33.0,33.03,27600.0,20.1325,20.1569,20.1325,20.1508,27600.0
2010-08-16 13:50:00,33.03,33.03,32.98,32.99,25500.0,20.1508,20.1508,20.1203,20.1264,25500.0
2010-08-16 13:55:00,32.99,33.01,32.95,32.97,30800.0,20.1264,20.1386,20.102,20.1142,30800.0
2010-08-16 14:00:00,32.97,33.04,32.97,33.03,28600.0,20.1142,20.1569,20.1142,20.1508,28600.0
2010-08-16 14:05:00,33.03,33.04,32.99,33.03,63200.0,20.1508,20.1569,20.1264,20.1508,63200.0
2010-08-16 14:10:00,33.02,33.05,32.98,33.04,54200.0,20.1447,20.163,20.1203,20.1569,54200.0
2010-08-16 14:15:00,33.05,33.09,33.04,33.08,38600.0,20.163,20.1874,20.1569,20.1813,38600.0
2010-08-16 14:20:00,33.08,33.1,33.08,33.1,31700.0,20.1813,20.1935,20.1813,20.1935,31700.0
2010-08-16 14:25:00,33.1,33.13,33.1,33.12,42300.0,20.1935,20.2118,20.1935,20.2057,42300.0
2010-08-16 14:30:00,33.12,33.14,33.1,33.1,57800.0,20.2057,20.2179,20.1935,20.1935,57800.0
2010-08-16 14:35:00,33.1,33.14,33.1,33.13,39800.0,20.1935,20.2179,20.1935,20.2118,39800.0
2010-08-16 14:40:00,33.14,33.14,33.03,33.08,51600.0,20.2179,20.2179,20.1508,20.1813,51600.0
2010-08-16 14:45:00,33.07,33.15,33.07,33.11,58900.0,20.1752,20.224,20.1752,20.1996,58900.0
2010-08-16 14:50:00,33.12,33.12,32.98,33.0,66600.0,20.2057,20.2057,20.1203,20.1325,66600.0
2010-08-16 14:55:00,33.0,33.03,32.98,33.0,43500.0,20.1325,20.1508,20.1203,20.1325,43500.0
2010-08-16 15:00:00,33.0,33.07,32.99,33.06,53900.0,20.1325,20.1752,20.1264,20.1691,53900.0
2010-08-16 15:05:00,33.05,33.07,33.02,33.03,70300.0,20.163,20.1752,20.1447,20.1508,70300.0
2010-08-16 15:10:00,33.03,33.03,32.92,32.93,46900.0,20.1508,20.1508,20.0837,20.0898,46900.0
2010-08-16 15:15:00,32.93,32.95,32.92,32.95,77100.0,20.0898,20.102,20.0837,20.102,77100.0
2010-08-16 15:20:00,32.95,32.95,32.91,32.95,55000.0,20.102,20.102,20.0776,20.102,55000.0
2010-08-16 15:25:00,32.95,33.02,32.93,33.0,60200.0,20.102,20.1447,20.0898,20.1325,60200.0
2010-08-16 15:30:00,33.0,33.01,32.98,33.0,70200.0,20.1325,20.1386,20.1203,20.1325,70200.0
2010-08-16 15:35:00,33.0,33.07,33.0,33.05,75200.0,20.1325,20.1752,20.1325,20.163,75200.0
2010-08-16 15:40:00,33.05,33.12,33.04,33.12,120100.0,20.163,20.2057,20.1569,20.2057,120100.0
2010-08-16 15:45:00,33.12,33.15,33.08,33.08,142500.0,20.2057,20.224,20.1813,20.1813,142500.0
2010-08-16 15:50:00,33.08,33.09,33.06,33.06,71100.0,20.1813,20.1874,20.1691,20.1691,71100.0
2010-08-16 15:55:00,33.05,33.11,33.05,33.06,172500.0,20.163,20.1996,20.163,20.1691,172500.0
2010-08-17 09:30:00,33.36,33.4,33.11,33.23,127800.0,20.3521,20.3765,20.1996,20.2728,127800.0
2010-08-17 09:35:00,33.24,33.25,32.95,33.05,115200.0,20.2789,20.285,20.102,20.163,115200.0
2010-08-17 09:40:00,33.05,33.05,32.85,32.9,212200.0,20.163,20.163,20.041,20.0715,212200.0
2010-08-17 09:45:00,32.89,32.9,32.79,32.81,121300.0,20.0654,20.0715,20.0044,20.0166,121300.0
2010-08-17 09:50:00,32.81,32.96,32.81,32.93,130100.0,20.0166,20.1081,20.0166,20.0898,130100.0
2010-08-17 09:55:00,32.93,32.96,32.86,32.87,204600.0,20.0898,20.1081,20.0471,20.0532,204600.0
2010-08-17 10:00:00,32.88,32.97,32.87,32.9,94300.0,20.0593,20.1142,20.0532,20.0715,94300.0
2010-08-17 10:05:00,32.9,32.9,32.82,32.87,142800.0,20.0715,20.0715,20.0227,20.0532,142800.0
2010-08-17 10:10:00,32.87,32.92,32.82,32.85,124700.0,20.0532,20.0837,20.0227,20.041,124700.0
2010-08-17 10:15:00,32.86,32.87,32.77,32.87,134900.0,20.0471,20.0532,19.9922,20.0532,134900.0
2010-08-17 10:20:00,32.87,32.96,32.86,32.94,113500.0,20.0532,20.1081,20.0471,20.0959,113500.0
2010-08-17 10:25:00,32.94,32.94,32.87,32.87,85700.0,20.0959,20.0959,20.0532,20.0532,85700.0
2010-08-17 10:30:00,32.88,32.9,32.86,32.9,70900.0,20.0593,20.0715,20.0471,20.0715,70900.0
2010-08-17 10:35:00,32.9,32.94,32.88,32.94,100900.0,20.0715,20.0959,20.0593,20.0959,100900.0
2010-08-17 10:40:00,32.94,32.98,32.93,32.96,49500.0,20.0959,20.1203,20.0898,20.1081,49500.0
2010-08-17 10:45:00,32.96,32.97,32.95,32.96,68000.0,20.1081,20.1142,20.102,20.1081,68000.0
2010-08-17 10:50:00,32.96,33.03,32.95,33.03,140300.0,20.1081,20.1508,20.102,20.1508,140300.0
2010-08-17 10:55:00,33.03,33.03,32.92,33.0,153500.0,20.1508,20.1508,20.0837,20.1325,153500.0
2010-08-17 11:00:00,33.0,33.1,33.0,33.1,99000.0,20.1325,20.1935,20.1325,20.1935,99000.0
2010-08-17 11:05:00,33.1,33.19,33.08,33.19,76400.0,20.1935,20.2484,20.1813,20.2484,76400.0
2010-08-17 11:10:00,33.19,33.2,33.18,33.19,61100.0,20.2484,20.2545,20.2423,20.2484,61100.0
2010-08-17 11:15:00,33.19,33.19,33.17,33.18,41400.0,20.2484,20.2484,20.2362,20.2423,41400.0
2010-08-17 11:20:00,33.18,33.19,33.17,33.17,40900.0,20.2423,20.2484,20.2362,20.2362,40900.0
2010-08-17 11:25:00,33.18,33.24,33.17,33.24,74600.0,20.2423,20.2789,20.2362,20.2789,74600.0
2010-08-17 11:30:00,33.24,33.33,33.23,33.26,79400.0,20.2789,20.3338,20.2728,20.2911,79400.0
2010-08-17 11:35:00,33.27,33.3,33.27,33.29,73700.0,20.2972,20.3155,20.2972,20.3094,73700.0
2010-08-17 11:40:00,33.29,33.3,33.23,33.24,57800.0,20.3094,20.3155,20.2728,20.2789,57800.0
2010-08-17 11:45:00,33.25,33.26,33.21,33.24,53600.0,20.285,20.2911,20.2606,20.2789,53600.0
2010-08-17 11:50:00,33.25,33.27,33.15,33.18,67600.0,20.285,20.2972,20.224,20.2423,67600.0
2010-08-17 11:55:00,33.18,33.23,33.17,33.19,30500.0,20.2423,20.2728,20.2362,20.2484,30500.0
2010-08-17 12:00:00,33.19,33.21,33.18,33.21,32000.0,20.2484,20.2606,20.2423,20.2606,32000.0
2010-08-17 12:05:00,33.21,33.22,33.14,33.14,55500.0,20.2606,20.2667,20.2179,20.2179,55500.0
2010-08-17 12:10:00,33.15,33.15,33.09,33.1,38000.0,20.224,20.224,20.1874,20.1935,38000.0
2010-08-17 12:15:00,33.09,33.1,33.0,33.0,73500.0,20.1874,20.1935,20.1325,20.1325,73500.0
2010-08-17 12:20:00,33.0,33.03,33.0,33.01,57400.0,20.1325,20.1508,20.1325,20.1386,57400.0
2010-08-17 12:25:00,33.01,33.02,33.0,33.01,14800.0,20.1386,20.1447,20.1325,20.1386,14800.0
2010-08-17 12:30:00,33.02,33.03,33.01,33.02,17900.0,20.1447,20.1508,20.1386,20.1447,17900.0
2010-08-17 12:35:00,33.02,33.03,33.01,33.03,23000.0,20.1447,20.1508,20.1386,20.1508,23000.0
2010-08-17 12:40:00,33.04,33.05,33.02,33.03,45600.0,20.1569,20.163,20.1447,20.1508,45600.0
2010-08-17 12:45:00,33.02,33.05,33.01,33.05,40100.0,20.1447,20.163,20.1386,20.163,40100.0
2010-08-17 12:50:00,33.05,33.05,33.04,33.04,32400.0,20.163,20.163,20.1569,20.1569,32400.0
2010-08-17 12:55:00,33.05,33.07,33.04,33.06,26200.0,20.163,20.1752,20.1569,20.1691,26200.0
2010-08-17 13:00:00,33.06,33.13,33.05,33.13,40100.0,20.1691,20.2118,20.163,20.2118,40100.0
2010-08-17 13:05:00,33.14,33.2,33.14,33.2,23800.0,20.2179,20.2545,20.2179,20.2545,23800.0
2010-08-17 13:10:00,33.2,33.28,33.19,33.28,36400.0,20.2545,20.3033,20.2484,20.3033,36400.0
2010-08-17 13:15:00,33.28,33.34,33.28,33.34,41400.0,20.3033,20.3399,20.3033,20.3399,41400.0
2010-08-17 13:20:00,33.36,33.38,33.31,33.33,41700.0,20.3521,20.3643,20.3216,20.3338,41700.0
2010-08-17 13:25:00,33.34,33.38,33.34,33.34,125600.0,20.3399,20.3643,20.3399,20.3399,125600.0
2010-08-17 13:30:00,33.35,33.35,33.33,33.34,73700.0,20.346,20.346,20.3338,20.3399,73700.0
2010-08-17 13:35:00,33.34,33.37,33.33,33.34,37600.0,20.3399,20.3582,20.3338,20.3399,37600.0
2010-08-17 13:40:00,33.34,33.35,33.29,33.35,108200.0,20.3399,20.346,20.3094,20.346,108200.0
2010-08-17 13:45:00,33.35,33.4,33.34,33.39,20900.0,20.346,20.3765,20.3399,20.3704,20900.0
2010-08-17 13:50:00,33.4,33.4,33.27,33.27,32900.0,20.3765,20.3765,20.2972,20.2972,32900.0
2010-08-17 13:55:00,33.27,33.31,33.27,33.3,32100.0,20.2972,20.3216,20.2972,20.3155,32100.0
2010-08-17 14:00:00,33.29,33.36,33.29,33.35,47200.0,20.3094,20.3521,20.3094,20.346,47200.0
2010-08-17 14:05:00,33.35,33.35,33.32,33.34,34100.0,20.346,20.346,20.3277,20.3399,34100.0
2010-08-17 14:10:00,33.34,33.37,33.29,33.3,68200.0,20.3399,20.3582,20.3094,20.3155,68200.0
2010-08-17 14:15:00,33.3,33.32,33.25,33.27,91900.0,20.3155,20.3277,20.285,20.2972,91900.0
2010-08-17 14:20:00,33.26,33.28,33.22,33.25,78700.0,20.2911,20.3033,20.2667,20.285,78700.0
2010-08-17 14:25:00,33.25,33.25,33.2,33.24,51400.0,20.285,20.285,20.2545,20.2789,51400.0
2010-08-17 14:30:00,33.24,33.25,33.23,33.25,32500.0,20.2789,20.285,20.2728,20.285,32500.0
2010-08-17 14:35:00,33.25,33.25,33.19,33.19,43300.0,20.285,20.285,20.2484,20.2484,43300.0
2010-08-17 14:40:00,33.19,33.21,33.17,33.2,64700.0,20.2484,20.2606,20.2362,20.2545,64700.0
2010-08-17 14:45:00,33.2,33.26,33.19,33.25,29800.0,20.2545,20.2911,20.2484,20.285,29800.0
2010-08-17 14:50:00,33.25,33.27,33.24,33.26,64300.0,20.285,20.2972,20.2789,20.2911,64300.0
2010-08-17 14:55:00,33.26,33.26,33.22,33.23,32600.0,20.2911,20.2911,20.2667,20.2728,32600.0
2010-08-17 15:00:00,33.23,33.23,33.21,33.22,40700.0,20.2728,20.2728,20.2606,20.2667,40700.0
2010-08-17 15:05:00,33.23,33.26,33.22,33.25,77500.0,20.2728,20.2911,20.2667,20.285,77500.0
2010-08-17 15:10:00,33.25,33.26,33.17,33.18,74100.0,20.285,20.2911,20.2362,20.2423,74100.0
2010-08-17 15:15:00,33.18,33.2,33.14,33.15,81100.0,20.2423,20.2545,20.2179,20.224,81100.0
2010-08-17 15:20:00,33.15,33.19,33.14,33.19,105000.0,20.224,20.2484,20.2179,20.2484,105000.0
2010-08-17 15:25:00,33.19,33.24,33.17,33.18,80700.0,20.2484,20.2789,20.2362,20.2423,80700.0
2010-08-17 15:30:00,33.19,33.2,33.14,33.15,97100.0,20.2484,20.2545,20.2179,20.224,97100.0
2010-08-17 15:35:00,33.14,33.14,33.07,33.09,110700.0,20.2179,20.2179,20.1752,20.1874,110700.0
2010-08-17 15:40:00,33.09,33.1,33.05,33.06,115600.0,20.1874,20.1935,20.163,20.1691,115600.0
2010-08-17 15:45:00,33.06,33.07,33.0,33.01,187200.0,20.1691,20.1752,20.1325,20.1386,187200.0
2010-08-17 15:50:00,33.0,33.03,32.93,32.94,183400.0,20.1325,20.1508,20.0898,20.0959,183400.0
2010-08-17 15:55:00,32.93,32.93,32.88,32.91,212400.0,20.0898,20.0898,20.0593,20.0776,212400.0
2010-08-18 09:30:00,32.91,32.95,32.77,32.78,60800.0,20.0776,20.102,19.9922,19.9983,60800.0
2010-08-18 09:35:00,32.78,32.87,32.78,32.85,52700.0,19.9983,20.0532,19.9983,20.041,52700.0
2010-08-18 09:40:00,32.85,33.03,32.8,32.86,68300.0,20.041,20.1508,20.0105,20.0471,68300.0
2010-08-18 09:45:00,32.86,32.93,32.8,32.81,71800.0,20.0471,20.0898,20.0105,20.0166,71800.0
2010-08-18 09:50:00,32.82,32.97,32.8,32.93,46700.0,20.0227,20.1142,20.0105,20.0898,46700.0
2010-08-18 09:55:00,32.94,33.06,32.92,33.05,53100.0,20.0959,20.1691,20.0837,20.163,53100.0
2010-08-18 10:00:00,33.06,33.22,33.01,33.15,104400.0,20.1691,20.2667,20.1386,20.224,104400.0
2010-08-18 10:05:00,33.15,33.31,33.15,33.22,131900.0,20.224,20.3216,20.224,20.2667,131900.0
2010-08-18 10:10:00,33.2,33.23,33.13,33.18,125500.0,20.2545,20.2728,20.2118,20.2423,125500.0
2010-08-18 10:15:00,33.19,33.24,33.17,33.17,53900.0,20.2484,20.2789,20.2362,20.2362,53900.0
2010-08-18 10:20:00,33.17,33.18,32.96,33.0,100300.0,20.2362,20.2423,20.1081,20.1325,100300.0
2010-08-18 10:25:00,33.01,33.02,32.92,32.92,63500.0,20.1386,20.1447,20.0837,20.0837,63500.0
2010-08-18 10:30:00,32.93,32.98,32.9,32.94,66700.0,20.0898,20.1203,20.0715,20.0959,66700.0
2010-08-18 10:35:00,32.93,33.06,32.91,32.98,53200.0,20.0898,20.1691,20.0776,20.1203,53200.0
2010-08-18 10:40:00,32.99,33.01,32.97,32.99,43200.0,20.1264,20.1386,20.1142,20.1264,43200.0
2010-08-18 10:45:00,32.99,32.99,32.91,32.95,40500.0,20.1264,20.1264,20.0776,20.102,40500.0
2010-08-18 10:50:00,32.96,32.97,32.91,32.96,39600.0,20.1081,20.1142,20.0776,20.1081,39600.0
2010-08-18 10:55:00,32.96,32.98,32.92,32.94,70500.0,20.1081,20.1203,20.0837,20.0959,70500.0
2010-08-18 11:00:00,32.95,33.01,32.93,32.98,97600.0,20.102,20.1386,20.0898,20.1203,97600.0
2010-08-18 11:05:00,32.98,33.03,32.94,32.96,210300.0,20.1203,20.1508,20.0959,20.1081,210300.0
2010-08-18 11:10:00,32.95,32.98,32.94,32.97,92100.0,20.102,20.1203,20.0959,20.1142,92100.0
2010-08-18 11:15:00,32.97,32.97,32.89,32.92,87400.0,20.1142,20.1142,20.0654,20.0837,87400.0
2010-08-18 11:20:00,32.92,32.96,32.88,32.95,158800.0,20.0837,20.1081,20.0593,20.102,158800.0
2010-08-18 11:25:00,32.96,33.01,32.91,32.91,84100.0,20.1081,20.1386,20.0776,20.0776,84100.0
2010-08-18 11:30:00,32.92,32.94,32.92,32.93,51600.0,20.0837,20.0959,20.0837,20.0898,51600.0
2010-08-18 11:35:00,32.93,32.94,32.91,32.94,80500.0,20.0898,20.0959,20.0776,20.0959,80500.0
2010-08-18 11:40:00,32.94,33.05,32.93,33.02,290500.0,20.0959,20.163,20.0898,20.1447,290500.0
2010-08-18 11:45:00,33.03,33.22,33.02,33.21,79000.0,20.1508,20.2667,20.1447,20.2606,79000.0
2010-08-18 11:50:00,33.22,33.25,33.19,33.19,103200.0,20.2667,20.285,20.2484,20.2484,103200.0
2010-08-18 11:55:00,33.2,33.2,33.17,33.17,40300.0,20.2545,20.2545,20.2362,20.2362,40300.0
2010-08-18 12:00:00,33.18,33.19,33.13,33.13,49900.0,20.2423,20.2484,20.2118,20.2118,49900.0
2010-08-18 12:05:00,33.13,33.16,33.09,33.12,45800.0,20.2118,20.2301,20.1874,20.2057,45800.0
2010-08-18 12:10:00,33.13,33.18,33.12,33.18,19700.0,20.2118,20.2423,20.2057,20.2423,19700.0
2010-08-18 12:15:00,33.18,33.19,33.14,33.19,47700.0,20.2423,20.2484,20.2179,20.2484,47700.0
2010-08-18 12:20:00,33.19,33.2,33.16,33.16,27300.0,20.2484,20.2545,20.2301,20.2301,27300.0
2010-08-18 12:25:00,33.16,33.22,33.16,33.22,32600.0,20.2301,20.2667,20.2301,20.2667,32600.0
2010-08-18 12:30:00,33.22,33.24,33.2,33.23,45800.0,20.2667,20.2789,20.2545,20.2728,45800.0
2010-08-18 12:35:00,33.23,33.23,33.19,33.22,15100.0,20.2728,20.2728,20.2484,20.2667,15100.0
2010-08-18 12:40:00,33.22,33.22,33.19,33.22,20900.0,20.2667,20.2667,20.2484,20.2667,20900.0
2010-08-18 12:45:00,33.22,33.26,33.21,33.26,19300.0,20.2667,20.2911,20.2606,20.2911,19300.0
2010-08-18 12:50:00,33.26,33.29,33.26,33.27,50500.0,20.2911,20.3094,20.2911,20.2972,50500.0
2010-08-18 12:55:00,33.28,33.32,33.27,33.28,40600.0,20.3033,20.3277,20.2972,20.3033,40600.0
2010-08-18 13:00:00,33.29,33.31,33.26,33.3,49200.0,20.3094,20.3216,20.2911,20.3155,49200.0
2010-08-18 13:05:00,33.3,33.32,33.23,33.24,157300.0,20.3155,20.3277,20.2728,20.2789,157300.0
2010-08-18 13:10:00,33.24,33.25,33.21,33.23,88900.0,20.2789,20.285,20.2606,20.2728,88900.0
2010-08-18 13:15:00,33.23,33.28,33.23,33.28,25500.0,20.2728,20.3033,20.2728,20.3033,25500.0
2010-08-18 13:20:00,33.29,33.29,33.22,33.22,35400.0,20.3094,20.3094,20.2667,20.2667,35400.0
2010-08-18 13:25:00,33.21,33.21,33.18,33.19,52100.0,20.2606,20.2606,20.2423,20.2484,52100.0
2010-08-18 13:30:00,33.19,33.24,33.19,33.24,53800.0,20.2484,20.2789,20.2484,20.2789,53800.0
2010-08-18 13:35:00,33.24,33.25,33.2,33.21,59500.0,20.2789,20.285,20.2545,20.2606,59500.0
2010-08-18 13:40:00,33.21,33.25,33.2,33.22,90500.0,20.2606,20.285,20.2545,20.2667,90500.0
2010-08-18 13:45:00,33.22,33.23,33.2,33.21,57100.0,20.2667,20.2728,20.2545,20.2606,57100.0
2010-08-18 13:50:00,33.21,33.22,33.19,33.2,34000.0,20.2606,20.2667,20.2484,20.2545,34000.0
2010-08-18 13:55:00,33.2,33.2,33.18,33.19,56800.0,20.2545,20.2545,20.2423,20.2484,56800.0
2010-08-18 14:00:00,33.19,33.22,33.16,33.18,101000.0,20.2484,20.2667,20.2301,20.2423,101000.0
2010-08-18 14:05:00,33.18,33.19,33.14,33.16,57700.0,20.2423,20.2484,20.2179,20.2301,57700.0
2010-08-18 14:10:00,33.15,33.17,33.15,33.17,102800.0,20.224,20.2362,20.224,20.2362,102800.0
2010-08-18 14:15:00,33.17,33.2,33.15,33.2,97100.0,20.2362,20.2545,20.224,20.2545,97100.0
2010-08-18 14:20:00,33.19,33.22,33.17,33.18,44600.0,20.2484,20.2667,20.2362,20.2423,44600.0
2010-08-18 14:25:00,33.18,33.26,33.17,33.21,62900.0,20.2423,20.2911,20.2362,20.2606,62900.0
2010-08-18 14:30:00,33.21,33.25,33.21,33.24,52800.0,20.2606,20.285,20.2606,20.2789,52800.0
2010-08-18 14:35:00,33.24,33.27,33.24,33.27,41000.0,20.2789,20.2972,20.2789,20.2972,41000.0
2010-08-18 14:40:00,33.27,33.33,33.27,33.3,42800.0,20.2972,20.3338,20.2972,20.3155,42800.0
2010-08-18 14:45:00,33.29,33.34,33.26,33.31,100300.0,20.3094,20.3399,20.2911,20.3216,100300.0
2010-08-18 14:50:00,33.32,33.34,33.29,33.32,50300.0,20.3277,20.3399,20.3094,20.3277,50300.0
2010-08-18 14:55:00,33.32,33.33,33.27,33.27,85000.0,20.3277,20.3338,20.2972,20.2972,85000.0
2010-08-18 15:00:00,33.27,33.33,33.26,33.32,69100.0,20.2972,20.3338,20.2911,20.3277,69100.0
2010-08-18 15:05:00,33.33,33.34,33.29,33.3,75900.0,20.3338,20.3399,20.3094,20.3155,75900.0
2010-08-18 15:10:00,33.3,33.32,33.25,33.27,120400.0,20.3155,20.3277,20.285,20.2972,120400.0
2010-08-18 15:15:00,33.27,33.28,33.24,33.28,88900.0,20.2972,20.3033,20.2789,20.3033,88900.0
2010-08-18 15:20:00,33.27,33.28,33.2,33.2,69700.0,20.2972,20.3033,20.2545,20.2545,69700.0
2010-08-18 15:25:00,33.19,33.2,33.19,33.2,53000.0,20.2484,20.2545,20.2484,20.2545,53000.0
2010-08-18 15:30:00,33.2,33.23,33.18,33.22,80500.0,20.2545,20.2728,20.2423,20.2667,80500.0
2010-08-18 15:35:00,33.22,33.24,33.21,33.23,89700.0,20.2667,20.2789,20.2606,20.2728,89700.0
2010-08-18 15:40:00,33.23,33.26,33.2,33.26,104100.0,20.2728,20.2911,20.2545,20.2911,104100.0
2010-08-18 15:45:00,33.25,33.25,33.21,33.22,192500.0,20.285,20.285,20.2606,20.2667,192500.0
2010-08-18 15:50:00,33.21,33.23,33.18,33.21,118200.0,20.2606,20.2728,20.2423,20.2606,118200.0
2010-08-18 15:55:00,33.21,33.21,33.16,33.17,263300.0,20.2606,20.2606,20.2301,20.2362,263300.0
2010-08-19 09:30:00,33.09,33.19,32.93,33.19,90700.0,20.1874,20.2484,20.0898,20.2484,90700.0
2010-08-19 09:35:00,33.2,33.27,33.11,33.25,64800.0,20.2545,20.2972,20.1996,20.285,64800.0
2010-08-19 09:40:00,33.24,33.38,33.23,33.25,48600.0,20.2789,20.3643,20.2728,20.285,48600.0
2010-08-19 09:45:00,33.25,33.25,33.08,33.08,66700.0,20.285,20.285,20.1813,20.1813,66700.0
2010-08-19 09:50:00,33.08,33.08,32.91,32.92,70400.0,20.1813,20.1813,20.0776,20.0837,70400.0
2010-08-19 09:55:00,32.91,33.07,32.91,33.0,89200.0,20.0776,20.1752,20.0776,20.1325,89200.0
2010-08-19 10:00:00,33.0,33.01,32.63,32.7,135100.0,20.1325,20.1386,19.9067,19.9495,135100.0
2010-08-19 10:05:00,32.7,32.72,32.62,32.69,69400.0,19.9495,19.9617,19.9006,19.9433,69400.0
2010-08-19 10:10:00,32.69,32.88,32.68,32.81,58200.0,19.9433,20.0593,19.9372,20.0166,58200.0
2010-08-19 10:15:00,32.81,33.0,32.8,32.99,52900.0,20.0166,20.1325,20.0105,20.1264,52900.0
2010-08-19 10:20:00,32.99,32.99,32.84,32.87,32100.0,20.1264,20.1264,20.0349,20.0532,32100.0
2010-08-19 10:25:00,32.87,32.87,32.75,32.84,35800.0,20.0532,20.0532,19.98,20.0349,35800.0
2010-08-19 10:30:00,32.83,32.88,32.78,32.87,55800.0,20.0288,20.0593,19.9983,20.0532,55800.0
2010-08-19 10:35:00,32.87,32.88,32.73,32.73,52400.0,20.0532,20.0593,19.9678,19.9678,52400.0
2010-08-19 10:40:00,32.74,32.79,32.7,32.74,48300.0,19.9739,20.0044,19.9495,19.9739,48300.0
2010-08-19 10:45:00,32.75,32.76,32.67,32.68,41600.0,19.98,19.9861,19.9311,19.9372,41600.0
2010-08-19 10:50:00,32.68,32.72,32.66,32.67,55900.0,19.9372,19.9617,19.925,19.9311,55900.0
2010-08-19 10:55:00,32.67,32.7,32.66,32.69,28600.0,19.9311,19.9495,19.925,19.9433,28600.0
2010-08-19 11:00:00,32.69,32.72,32.61,32.61,46700.0,19.9433,19.9617,19.8945,19.8945,46700.0
2010-08-19 11:05:00,32.62,32.67,32.6,32.62,33500.0,19.9006,19.9311,19.8884,19.9006,33500.0
2010-08-19 11:10:00,32.63,32.73,32.61,32.61,38800.0,19.9067,19.9678,19.8945,19.8945,38800.0
2010-08-19 11:15:00,32.62,32.69,32.62,32.67,21000.0,19.9006,19.9433,19.9006,19.9311,21000.0
2010-08-19 11:20:00,32.67,32.74,32.65,32.71,32500.0,19.9311,19.9739,19.9189,19.9556,32500.0
2010-08-19 11:25:00,32.71,32.73,32.69,32.69,18600.0,19.9556,19.9678,19.9433,19.9433,18600.0
2010-08-19 11:30:00,32.7,32.7,32.63,32.66,46400.0,19.9495,19.9495,19.9067,19.925,46400.0
2010-08-19 11:35:00,32.66,32.66,32.58,32.62,38100.0,19.925,19.925,19.8762,19.9006,38100.0
2010-08-19 11:40:00,32.63,32.63,32.57,32.57,37700.0,19.9067,19.9067,19.8701,19.8701,37700.0
2010-08-19 11:45:00,32.57,32.59,32.51,32.52,50000.0,19.8701,19.8823,19.8335,19.8396,50000.0
2010-08-19 11:50:00,32.52,32.53,32.5,32.51,61100.0,19.8396,19.8457,19.8274,19.8335,61100.0
2010-08-19 11:55:00,32.5,32.53,32.49,32.53,41700.0,19.8274,19.8457,19.8213,19.8457,41700.0
2010-08-19 12:00:00,32.54,32.61,32.54,32.56,34300.0,19.8518,19.8945,19.8518,19.864,34300.0
2010-08-19 12:05:00,32.57,32.6,32.55,32.59,32400.0,19.8701,19.8884,19.8579,19.8823,32400.0
2010-08-19 12:10:00,32.6,32.6,32.54,32.56,27300.0,19.8884,19.8884,19.8518,19.864,27300.0
2010-08-19 12:15:00,32.56,32.65,32.54,32.65,41700.0,19.864,19.9189,19.8518,19.9189,41700.0
2010-08-19 12:20:00,32.65,32.7,32.65,32.69,26600.0,19.9189,19.9495,19.9189,19.9433,26600.0
2010-08-19 12:25:00,32.69,32.69,32.66,32.67,16700.0,19.9433,19.9433,19.925,19.9311,16700.0
2010-08-19 12:30:00,32.67,32.76,32.67,32.76,22400.0,19.9311,19.9861,19.9311,19.9861,22400.0
2010-08-19 12:35:00,32.76,32.78,32.74,32.75,21600.0,19.9861,19.9983,19.9739,19.98,21600.0
2010-08-19 12:40:00,32.76,32.79,32.75,32.77,29000.0,19.9861,20.0044,19.98,19.9922,29000.0
2010-08-19 12:45:00,32.78,32.79,32.76,32.77,25200.0,19.9983,20.0044,19.9861,19.9922,25200.0
2010-08-19 12:50:00,32.78,32.78,32.72,32.73,24500.0,19.9983,19.9983,19.9617,19.9678,24500.0
2010-08-19 12:55:00,32.74,32.79,32.7,32.78,22000.0,19.9739,20.0044,19.9495,19.9983,22000.0
2010-08-19 13:00:00,32.79,32.83,32.77,32.8,29400.0,20.0044,20.0288,19.9922,20.0105,29400.0
2010-08-19 13:05:00,32.8,32.81,32.76,32.78,19700.0,20.0105,20.0166,19.9861,19.9983,19700.0
2010-08-19 13:10:00,32.77,32.78,32.74,32.75,32100.0,19.9922,19.9983,19.9739,19.98,32100.0
2010-08-19 13:15:00,32.75,32.79,32.71,32.79,28500.0,19.98,20.0044,19.9556,20.0044,28500.0
2010-08-19 13:20:00,32.78,32.79,32.72,32.74,19900.0,19.9983,20.0044,19.9617,19.9739,19900.0
2010-08-19 13:25:00,32.74,32.75,32.7,32.71,7900.0,19.9739,19.98,19.9495,19.9556,7900.0
2010-08-19 13:30:00,32.7,32.72,32.68,32.68,30200.0,19.9495,19.9617,19.9372,19.9372,30200.0
2010-08-19 13:35:00,32.68,32.77,32.68,32.77,18800.0,19.9372,19.9922,19.9372,19.9922,18800.0
2010-08-19 13:40:00,32.77,32.77,32.72,32.72,34000.0,19.9922,19.9922,19.9617,19.9617,34000.0
2010-08-19 13:45:00,32.72,32.73,32.71,32.73,21400.0,19.9617,19.9678,19.9556,19.9678,21400.0
2010-08-19 13:50:00,32.74,32.74,32.69,32.7,15700.0,19.9739,19.9739,19.9433,19.9495,15700.0
2010-08-19 13:55:00,32.71,32.72,32.68,32.69,24100.0,19.9556,19.9617,19.9372,19.9433,24100.0
2010-08-19 14:00:00,32.69,32.69,32.63,32.67,26200.0,19.9433,19.9433,19.9067,19.9311,26200.0
2010-08-19 14:05:00,32.67,32.69,32.64,32.68,38400.0,19.9311,19.9433,19.9128,19.9372,38400.0
2010-08-19 14:10:00,32.67,32.72,32.67,32.72,17900.0,19.9311,19.9617,19.9311,19.9617,17900.0
2010-08-19 14:15:00,32.73,32.74,32.7,32.74,39400.0,19.9678,19.9739,19.9495,19.9739,39400.0
2010-08-19 14:20:00,32.74,32.82,32.73,32.8,32500.0,19.9739,20.0227,19.9678,20.0105,32500.0
2010-08-19 14:25:00,32.8,32.81,32.77,32.78,28000.0,20.0105,20.0166,19.9922,19.9983,28000.0
2010-08-19 14:30:00,32.78,32.83,32.78,32.8,52000.0,19.9983,20.0288,19.9983,20.0105,52000.0
2010-08-19 14:35:00,32.8,32.83,32.76,32.78,75600.0,20.0105,20.0288,19.9861,19.9983,75600.0
2010-08-19 14:40:00,32.77,32.78,32.72,32.74,76200.0,19.9922,19.9983,19.9617,19.9739,76200.0
2010-08-19 14:45:00,32.75,32.76,32.73,32.75,44800.0,19.98,19.9861,19.9678,19.98,44800.0
2010-08-19 14:50:00,32.76,32.8,32.73,32.76,76400.0,19.9861,20.0105,19.9678,19.9861,76400.0
2010-08-19 14:55:00,32.76,32.78,32.73,32.75,68900.0,19.9861,19.9983,19.9678,19.98,68900.0
2010-08-19 15:00:00,32.75,32.77,32.72,32.75,69600.0,19.98,19.9922,19.9617,19.98,69600.0
2010-08-19 15:05:00,32.75,32.77,32.7,32.75,75100.0,19.98,19.9922,19.9495,19.98,75100.0
2010-08-19 15:10:00,32.75,32.82,32.75,32.82,38800.0,19.98,20.0227,19.98,20.0227,38800.0
2010-08-19 15:15:00,32.82,32.91,32.82,32.86,60200.0,20.0227,20.0776,20.0227,20.0471,60200.0
2010-08-19 15:20:00,32.85,32.92,32.85,32.92,60000.0,20.041,20.0837,20.041,20.0837,60000.0
2010-08-19 15:25:00,32.92,32.92,32.83,32.83,73300.0,20.0837,20.0837,20.0288,20.0288,73300.0
2010-08-19 15:30:00,32.82,32.87,32.82,32.85,132700.0,20.0227,20.0532,20.0227,20.041,132700.0
2010-08-19 15:35:00,32.85,32.86,32.76,32.76,82000.0,20.041,20.0471,19.9861,19.9861,82000.0
2010-08-19 15:40:00,32.76,32.78,32.74,32.75,87000.0,19.9861,19.9983,19.9739,19.98,87000.0
2010-08-19 15:45:00,32.75,32.77,32.73,32.74,136500.0,19.98,19.9922,19.9678,19.9739,136500.0
2010-08-19 15:50:00,32.74,32.75,32.71,32.72,110400.0,19.9739,19.98,19.9556,19.9617,110400.0
2010-08-19 15:55:00,32.73,32.74,32.66,32.66,161500.0,19.9678,19.9739,19.925,19.925,161500.0
2010-08-20 09:30:00,32.41,32.5,32.33,32.48,408700.0,19.7725,19.8274,19.7237,19.8152,408700.0
2010-08-20 09:35:00,32.49,32.57,32.31,32.33,177700.0,19.8213,19.8701,19.7115,19.7237,177700.0
2010-08-20 09:40:00,32.32,32.33,32.19,32.26,174600.0,19.7176,19.7237,19.6383,19.681,174600.0
2010-08-20 09:45:00,32.25,32.27,32.1,32.18,137800.0,19.6749,19.6871,19.5834,19.6322,137800.0
2010-08-20 09:50:00,32.18,32.26,32.15,32.26,78500.0,19.6322,19.681,19.6139,19.681,78500.0
2010-08-20 09:55:00,32.27,32.37,32.27,32.33,63500.0,19.6871,19.7481,19.6871,19.7237,63500.0
2010-08-20 10:00:00,32.34,32.43,32.33,32.43,50600.0,19.7298,19.7847,19.7237,19.7847,50600.0
2010-08-20 10:05:00,32.42,32.44,32.29,32.36,97200.0,19.7786,19.7908,19.6993,19.742,97200.0
2010-08-20 10:10:00,32.35,32.35,32.22,32.26,54900.0,19.7359,19.7359,19.6566,19.681,54900.0
2010-08-20 10:15:00,32.26,32.35,32.24,32.31,40000.0,19.681,19.7359,19.6688,19.7115,40000.0
2010-08-20 10:20:00,32.32,32.35,32.29,32.34,27800.0,19.7176,19.7359,19.6993,19.7298,27800.0
2010-08-20 10:25:00,32.34,32.39,32.29,32.31,20000.0,19.7298,19.7603,19.6993,19.7115,20000.0
2010-08-20 10:30:00,32.32,32.34,32.27,32.34,39400.0,19.7176,19.7298,19.6871,19.7298,39400.0
2010-08-20 10:35:00,32.34,32.42,32.3,32.38,54700.0,19.7298,19.7786,19.7054,19.7542,54700.0
2010-08-20 10:40:00,32.38,32.5,32.38,32.45,46100.0,19.7542,19.8274,19.7542,19.7969,46100.0
2010-08-20 10:45:00,32.44,32.46,32.34,32.34,43200.0,19.7908,19.803,19.7298,19.7298,43200.0
2010-08-20 10:50:00,32.35,32.38,32.31,32.31,81400.0,19.7359,19.7542,19.7115,19.7115,81400.0
2010-08-20 10:55:00,32.3,32.32,32.23,32.27,88800.0,19.7054,19.7176,19.6627,19.6871,88800.0
2010-08-20 11:00:00,32.27,32.27,32.21,32.21,76000.0,19.6871,19.6871,19.6505,19.6505,76000.0
2010-08-20 11:05:00,32.21,32.32,32.17,32.3,55500.0,19.6505,19.7176,19.6261,19.7054,55500.0
2010-08-20 11:10:00,32.3,32.35,32.21,32.21,75200.0,19.7054,19.7359,19.6505,19.6505,75200.0
2010-08-20 11:15:00,32.21,32.22,32.12,32.17,83900.0,19.6505,19.6566,19.5956,19.6261,83900.0
2010-08-20 11:20:00,32.18,32.21,32.14,32.14,33900.0,19.6322,19.6505,19.6078,19.6078,33900.0
2010-08-20 11:25:00,32.15,32.16,32.07,32.11,58200.0,19.6139,19.62,19.5651,19.5895,58200.0
2010-08-20 11:30:00,32.12,32.16,32.12,32.14,47200.0,19.5956,19.62,19.5956,19.6078,47200.0
2010-08-20 11:35:00,32.14,32.14,32.05,32.11,46600.0,19.6078,19.6078,19.5529,19.5895,46600.0
2010-08-20 11:40:00,32.11,32.19,32.11,32.17,43300.0,19.5895,19.6383,19.5895,19.6261,43300.0
2010-08-20 11:45:00,32.18,32.18,32.13,32.13,31800.0,19.6322,19.6322,19.6017,19.6017,31800.0
2010-08-20 11:50:00,32.14,32.15,32.1,32.11,32000.0,19.6078,19.6139,19.5834,19.5895,32000.0
2010-08-20 11:55:00,32.11,32.13,32.08,32.09,32000.0,19.5895,19.6017,19.5712,19.5773,32000.0
2010-08-20 12:00:00,32.09,32.11,32.08,32.1,102700.0,19.5773,19.5895,19.5712,19.5834,102700.0
2010-08-20 12:05:00,32.1,32.14,32.1,32.14,67200.0,19.5834,19.6078,19.5834,19.6078,67200.0
2010-08-20 12:10:00,32.14,32.19,32.14,32.19,20100.0,19.6078,19.6383,19.6078,19.6383,20100.0
2010-08-20 12:15:00,32.19,32.19,32.15,32.15,40300.0,19.6383,19.6383,19.6139,19.6139,40300.0
2010-08-20 12:20:00,32.16,32.22,32.15,32.22,96600.0,19.62,19.6566,19.6139,19.6566,96600.0
2010-08-20 12:25:00,32.22,32.22,32.17,32.19,47400.0,19.6566,19.6566,19.6261,19.6383,47400.0
2010-08-20 12:30:00,32.2,32.2,32.13,32.14,44700.0,19.6444,19.6444,19.6017,19.6078,44700.0
2010-08-20 12:35:00,32.14,32.17,32.13,32.17,23400.0,19.6078,19.6261,19.6017,19.6261,23400.0
2010-08-20 12:40:00,32.17,32.17,32.13,32.15,33100.0,19.6261,19.6261,19.6017,19.6139,33100.0
2010-08-20 12:45:00,32.15,32.16,32.14,32.15,15600.0,19.6139,19.62,19.6078,19.6139,15600.0
2010-08-20 12:50:00,32.16,32.22,32.15,32.22,35700.0,19.62,19.6566,19.6139,19.6566,35700.0
2010-08-20 12:55:00,32.22,32.22,32.17,32.17,35400.0,19.6566,19.6566,19.6261,19.6261,35400.0
2010-08-20 13:00:00,32.17,32.21,32.17,32.19,78200.0,19.6261,19.6505,19.6261,19.6383,78200.0
2010-08-20 13:05:00,32.19,32.21,32.16,32.21,40400.0,19.6383,19.6505,19.62,19.6505,40400.0
2010-08-20 13:10:00,32.21,32.21,32.15,32.17,48200.0,19.6505,19.6505,19.6139,19.6261,48200.0
2010-08-20 13:15:00,32.17,32.2,32.17,32.18,17600.0,19.6261,19.6444,19.6261,19.6322,17600.0
2010-08-20 13:20:00,32.19,32.21,32.18,32.2,30000.0,19.6383,19.6505,19.6322,19.6444,30000.0
2010-08-20 13:25:00,32.19,32.27,32.19,32.23,81100.0,19.6383,19.6871,19.6383,19.6627,81100.0
2010-08-20 13:30:00,32.22,32.22,32.19,32.2,27200.0,19.6566,19.6566,19.6383,19.6444,27200.0
2010-08-20 13:35:00,32.19,32.19,32.12,32.18,62500.0,19.6383,19.6383,19.5956,19.6322,62500.0
2010-08-20 13:40:00,32.18,32.2,32.17,32.2,21700.0,19.6322,19.6444,19.6261,19.6444,21700.0
2010-08-20 13:45:00,32.2,32.23,32.19,32.21,27400.0,19.6444,19.6627,19.6383,19.6505,27400.0
2010-08-20 13:50:00,32.21,32.29,32.21,32.27,39500.0,19.6505,19.6993,19.6505,19.6871,39500.0
2010-08-20 13:55:00,32.27,32.27,32.2,32.22,35100.0,19.6871,19.6871,19.6444,19.6566,35100.0
2010-08-20 14:00:00,32.23,32.25,32.22,32.24,33800.0,19.6627,19.6749,19.6566,19.6688,33800.0
2010-08-20 14:05:00,32.24,32.27,32.23,32.26,25800.0,19.6688,19.6871,19.6627,19.681,25800.0
2010-08-20 14:10:00,32.27,32.35,32.26,32.35,31200.0,19.6871,19.7359,19.681,19.7359,31200.0
2010-08-20 14:15:00,32.35,32.38,32.34,32.36,49100.0,19.7359,19.7542,19.7298,19.742,49100.0
2010-08-20 14:20:00,32.35,32.39,32.35,32.38,49700.0,19.7359,19.7603,19.7359,19.7542,49700.0
2010-08-20 14:25:00,32.38,32.39,32.34,32.34,47000.0,19.7542,19.7603,19.7298,19.7298,47000.0
2010-08-20 14:30:00,32.34,32.45,32.34,32.43,40200.0,19.7298,19.7969,19.7298,19.7847,40200.0
2010-08-20 14:35:00,32.43,32.46,32.42,32.43,31100.0,19.7847,19.803,19.7786,19.7847,31100.0
2010-08-20 14:40:00,32.43,32.44,32.4,32.44,38200.0,19.7847,19.7908,19.7664,19.7908,38200.0
2010-08-20 14:45:00,32.44,32.5,32.43,32.44,74800.0,19.7908,19.8274,19.7847,19.7908,74800.0
2010-08-20 14:50:00,32.44,32.54,32.44,32.52,46900.0,19.7908,19.8518,19.7908,19.8396,46900.0
2010-08-20 14:55:00,32.52,32.52,32.45,32.46,74100.0,19.8396,19.8396,19.7969,19.803,74100.0
2010-08-20 15:00:00,32.45,32.5,32.45,32.45,69800.0,19.7969,19.8274,19.7969,19.7969,69800.0
2010-08-20 15:05:00,32.44,32.48,32.42,32.47,52500.0,19.7908,19.8152,19.7786,19.8091,52500.0
2010-08-20 15:10:00,32.48,32.54,32.47,32.54,42400.0,19.8152,19.8518,19.8091,19.8518,42400.0
2010-08-20 15:15:00,32.54,32.55,32.47,32.49,55900.0,19.8518,19.8579,19.8091,19.8213,55900.0
2010-08-20 15:20:00,32.49,32.49,32.42,32.43,75800.0,19.8213,19.8213,19.7786,19.7847,75800.0
2010-08-20 15:25:00,32.44,32.44,32.42,32.44,38600.0,19.7908,19.7908,19.7786,19.7908,38600.0
2010-08-20 15:30:00,32.45,32.51,32.44,32.5,123500.0,19.7969,19.8335,19.7908,19.8274,123500.0
2010-08-20 15:35:00,32.51,32.54,32.45,32.48,78800.0,19.8335,19.8518,19.7969,19.8152,78800.0
2010-08-20 15:40:00,32.48,32.54,32.48,32.49,65200.0,19.8152,19.8518,19.8152,19.8213,65200.0
2010-08-20 15:45:00,32.49,32.54,32.48,32.5,82000.0,19.8213,19.8518,19.8152,19.8274,82000.0
2010-08-20 15:50:00,32.49,32.52,32.49,32.52,69000.0,19.8213,19.8396,19.8213,19.8396,69000.0
2010-08-20 15:55:00,32.51,32.53,32.48,32.48,145900.0,19.8335,19.8457,19.8152,19.8152,145900.0
2010-08-23 09:30:00,32.7,32.88,32.58,32.71,67100.0,19.9495,20.0593,19.8762,19.9556,67100.0
2010-08-23 09:35:00,32.73,32.92,32.73,32.91,40400.0,19.9678,20.0837,19.9678,20.0776,40400.0
2010-08-23 09:40:00,32.93,32.96,32.73,32.77,54000.0,20.0898,20.1081,19.9678,19.9922,54000.0
2010-08-23 09:45:00,32.77,32.94,32.76,32.94,73100.0,19.9922,20.0959,19.9861,20.0959,73100.0
2010-08-23 09:50:00,32.93,32.96,32.85,32.86,45900.0,20.0898,20.1081,20.041,20.0471,45900.0
2010-08-23 09:55:00,32.87,32.88,32.67,32.72,72200.0,20.0532,20.0593,19.9311,19.9617,72200.0
2010-08-23 10:00:00,32.74,32.74,32.55,32.59,62700.0,19.9739,19.9739,19.8579,19.8823,62700.0
2010-08-23 10:05:00,32.6,32.62,32.45,32.5,59300.0,19.8884,19.9006,19.7969,19.8274,59300.0
2010-08-23 10:10:00,32.5,32.5,32.3,32.35,159500.0,19.8274,19.8274,19.7054,19.7359,159500.0
2010-08-23 10:15:00,32.35,32.4,32.31,32.39,47500.0,19.7359,19.7664,19.7115,19.7603,47500.0
2010-08-23 10:20:00,32.39,32.42,32.38,32.38,74200.0,19.7603,19.7786,19.7542,19.7542,74200.0
2010-08-23 10:25:00,32.39,32.43,32.36,32.37,38700.0,19.7603,19.7847,19.742,19.7481,38700.0
2010-08-23 10:30:00,32.37,32.51,32.36,32.49,46600.0,19.7481,19.8335,19.742,19.8213,46600.0
2010-08-23 10:35:00,32.5,32.51,32.45,32.49,37500.0,19.8274,19.8335,19.7969,19.8213,37500.0
2010-08-23 10:40:00,32.48,32.48,32.3,32.3,32500.0,19.8152,19.8152,19.7054,19.7054,32500.0
2010-08-23 10:45:00,32.31,32.31,32.22,32.29,91700.0,19.7115,19.7115,19.6566,19.6993,91700.0
2010-08-23 10:50:00,32.29,32.35,32.25,32.28,60000.0,19.6993,19.7359,19.6749,19.6932,60000.0
2010-08-23 10:55:00,32.28,32.34,32.27,32.3,19400.0,19.6932,19.7298,19.6871,19.7054,19400.0
2010-08-23 11:00:00,32.3,32.3,32.17,32.17,52600.0,19.7054,19.7054,19.6261,19.6261,52600.0
2010-08-23 11:05:00,32.18,32.27,32.13,32.22,50500.0,19.6322,19.6871,19.6017,19.6566,50500.0
2010-08-23 11:10:00,32.22,32.31,32.2,32.31,17400.0,19.6566,19.7115,19.6444,19.7115,17400.0
2010-08-23 11:15:00,32.31,32.31,32.23,32.3,24600.0,19.7115,19.7115,19.6627,19.7054,24600.0
2010-08-23 11:20:00,32.31,32.33,32.21,32.27,66200.0,19.7115,19.7237,19.6505,19.6871,66200.0
2010-08-23 11:25:00,32.27,32.33,32.26,32.32,30500.0,19.6871,19.7237,19.681,19.7176,30500.0
2010-08-23 11:30:00,32.32,32.32,32.29,32.32,37900.0,19.7176,19.7176,19.6993,19.7176,37900.0
2010-08-23 11:35:00,32.32,32.37,32.32,32.36,46200.0,19.7176,19.7481,19.7176,19.742,46200.0
2010-08-23 11:40:00,32.36,32.39,32.34,32.38,43000.0,19.742,19.7603,19.7298,19.7542,43000.0
2010-08-23 11:45:00,32.39,32.43,32.39,32.42,27800.0,19.7603,19.7847,19.7603,19.7786,27800.0
2010-08-23 11:50:00,32.42,32.42,32.4,32.4,20000.0,19.7786,19.7786,19.7664,19.7664,20000.0
2010-08-23 11:55:00,32.4,32.4,32.27,32.32,38400.0,19.7664,19.7664,19.6871,19.7176,38400.0
2010-08-23 12:00:00,32.32,32.4,32.32,32.38,41600.0,19.7176,19.7664,19.7176,19.7542,41600.0
2010-08-23 12:05:00,32.38,32.42,32.38,32.41,29200.0,19.7542,19.7786,19.7542,19.7725,29200.0
2010-08-23 12:10:00,32.41,32.46,32.38,32.45,28900.0,19.7725,19.803,19.7542,19.7969,28900.0
2010-08-23 12:15:00,32.45,32.47,32.39,32.39,34200.0,19.7969,19.8091,19.7603,19.7603,34200.0
2010-08-23 12:20:00,32.4,32.46,32.4,32.44,56600.0,19.7664,19.803,19.7664,19.7908,56600.0
2010-08-23 12:25:00,32.44,32.46,32.43,32.45,32000.0,19.7908,19.803,19.7847,19.7969,32000.0
2010-08-23 12:30:00,32.45,32.52,32.45,32.52,21900.0,19.7969,19.8396,19.7969,19.8396,21900.0
2010-08-23 12:35:00,32.52,32.52,32.46,32.46,18500.0,19.8396,19.8396,19.803,19.803,18500.0
2010-08-23 12:40:00,32.47,32.47,32.38,32.43,22200.0,19.8091,19.8091,19.7542,19.7847,22200.0
2010-08-23 12:45:00,32.43,32.46,32.39,32.45,27100.0,19.7847,19.803,19.7603,19.7969,27100.0
2010-08-23 12:50:00,32.45,32.46,32.43,32.45,25400.0,19.7969,19.803,19.7847,19.7969,25400.0
2010-08-23 12:55:00,32.45,32.46,32.42,32.46,25100.0,19.7969,19.803,19.7786,19.803,25100.0
2010-08-23 13:00:00,32.46,32.47,32.38,32.42,33600.0,19.803,19.8091,19.7542,19.7786,33600.0
2010-08-23 13:05:00,32.42,32.47,32.41,32.43,34000.0,19.7786,19.8091,19.7725,19.7847,34000.0
2010-08-23 13:10:00,32.43,32.5,32.43,32.5,20800.0,19.7847,19.8274,19.7847,19.8274,20800.0
2010-08-23 13:15:00,32.5,32.53,32.46,32.53,33600.0,19.8274,19.8457,19.803,19.8457,33600.0
2010-08-23 13:20:00,32.53,32.55,32.53,32.54,21300.0,19.8457,19.8579,19.8457,19.8518,21300.0
2010-08-23 13:25:00,32.54,32.55,32.53,32.54,19600.0,19.8518,19.8579,19.8457,19.8518,19600.0
2010-08-23 13:30:00,32.55,32.56,32.51,32.51,27800.0,19.8579,19.864,19.8335,19.8335,27800.0
2010-08-23 13:35:00,32.5,32.52,32.48,32.49,26200.0,19.8274,19.8396,19.8152,19.8213,26200.0
2010-08-23 13:40:00,32.49,32.53,32.46,32.49,33200.0,19.8213,19.8457,19.803,19.8213,33200.0
2010-08-23 13:45:00,32.49,32.54,32.48,32.51,26900.0,19.8213,19.8518,19.8152,19.8335,26900.0
2010-08-23 13:50:00,32.52,32.54,32.5,32.51,26100.0,19.8396,19.8518,19.8274,19.8335,26100.0
2010-08-23 13:55:00,32.51,32.52,32.5,32.51,26800.0,19.8335,19.8396,19.8274,19.8335,26800.0
2010-08-23 14:00:00,32.51,32.54,32.51,32.51,25300.0,19.8335,19.8518,19.8335,19.8335,25300.0
2010-08-23 14:05:00,32.51,32.62,32.51,32.6,49700.0,19.8335,19.9006,19.8335,19.8884,49700.0
2010-08-23 14:10:00,32.6,32.63,32.59,32.61,40100.0,19.8884,19.9067,19.8823,19.8945,40100.0
2010-08-23 14:15:00,32.62,32.63,32.57,32.57,39900.0,19.9006,19.9067,19.8701,19.8701,39900.0
2010-08-23 14:20:00,32.57,32.57,32.47,32.51,33200.0,19.8701,19.8701,19.8091,19.8335,33200.0
2010-08-23 14:25:00,32.51,32.53,32.49,32.51,23500.0,19.8335,19.8457,19.8213,19.8335,23500.0
2010-08-23 14:30:00,32.51,32.53,32.5,32.51,44600.0,19.8335,19.8457,19.8274,19.8335,44600.0
2010-08-23 14:35:00,32.51,32.56,32.51,32.51,41700.0,19.8335,19.864,19.8335,19.8335,41700.0
2010-08-23 14:40:00,32.51,32.51,32.45,32.47,23400.0,19.8335,19.8335,19.7969,19.8091,23400.0
2010-08-23 14:45:00,32.46,32.49,32.46,32.48,26100.0,19.803,19.8213,19.803,19.8152,26100.0
2010-08-23 14:50:00,32.48,32.51,32.45,32.45,39000.0,19.8152,19.8335,19.7969,19.7969,39000.0
2010-08-23 14:55:00,32.46,32.46,32.43,32.45,32600.0,19.803,19.803,19.7847,19.7969,32600.0
2010-08-23 15:00:00,32.45,32.47,32.44,32.47,43700.0,19.7969,19.8091,19.7908,19.8091,43700.0
2010-08-23 15:05:00,32.47,32.49,32.45,32.46,35000.0,19.8091,19.8213,19.7969,19.803,35000.0
2010-08-23 15:10:00,32.45,32.48,32.45,32.46,37500.0,19.7969,19.8152,19.7969,19.803,37500.0
2010-08-23 15:15:00,32.47,32.51,32.47,32.49,46200.0,19.8091,19.8335,19.8091,19.8213,46200.0
2010-08-23 15:20:00,32.49,32.5,32.42,32.43,60500.0,19.8213,19.8274,19.7786,19.7847,60500.0
2010-08-23 15:25:00,32.44,32.44,32.35,32.37,86000.0,19.7908,19.7908,19.7359,19.7481,86000.0
2010-08-23 15:30:00,32.36,32.38,32.31,32.32,103400.0,19.742,19.7542,19.7115,19.7176,103400.0
2010-08-23 15:35:00,32.33,32.33,32.27,32.3,92300.0,19.7237,19.7237,19.6871,19.7054,92300.0
2010-08-23 15:40:00,32.3,32.33,32.3,32.31,92800.0,19.7054,19.7237,19.7054,19.7115,92800.0
2010-08-23 15:45:00,32.3,32.31,32.26,32.28,97200.0,19.7054,19.7115,19.681,19.6932,97200.0
2010-08-23 15:50:00,32.27,32.28,32.21,32.21,109800.0,19.6871,19.6932,19.6505,19.6505,109800.0
2010-08-23 15:55:00,32.21,32.24,32.21,32.23,235500.0,19.6505,19.6688,19.6505,19.6627,235500.0
2010-08-24 09:30:00,32.0,32.0,31.76,31.96,150400.0,19.5224,19.5224,19.376,19.498,150400.0
2010-08-24 09:35:00,31.96,31.96,31.8,31.86,61000.0,19.498,19.498,19.4004,19.437,61000.0
2010-08-24 09:40:00,31.85,32.06,31.8,31.83,65200.0,19.4309,19.559,19.4004,19.4187,65200.0
2010-08-24 09:45:00,31.83,31.9,31.66,31.71,94500.0,19.4187,19.4614,19.315,19.3455,94500.0
2010-08-24 09:50:00,31.71,31.72,31.58,31.59,102700.0,19.3455,19.3516,19.2662,19.2723,102700.0
2010-08-24 09:55:00,31.59,31.7,31.58,31.64,94400.0,19.2723,19.3394,19.2662,19.3028,94400.0
2010-08-24 10:00:00,31.63,31.68,31.38,31.67,146500.0,19.2967,19.3272,19.1442,19.3211,146500.0
2010-08-24 10:05:00,31.68,31.7,31.56,31.65,45800.0,19.3272,19.3394,19.254,19.3089,45800.0
2010-08-24 10:10:00,31.65,31.75,31.63,31.73,63500.0,19.3089,19.3699,19.2967,19.3577,63500.0
2010-08-24 10:15:00,31.74,31.98,31.74,31.9,77800.0,19.3638,19.5102,19.3638,19.4614,77800.0
2010-08-24 10:20:00,31.9,32.0,31.88,31.97,60000.0,19.4614,19.5224,19.4492,19.5041,60000.0
2010-08-24 10:25:00,31.96,32.01,31.8,31.82,77600.0,19.498,19.5285,19.4004,19.4126,77600.0
2010-08-24 10:30:00,31.82,31.84,31.75,31.76,40500.0,19.4126,19.4248,19.3699,19.376,40500.0
2010-08-24 10:35:00,31.76,31.8,31.68,31.8,57600.0,19.376,19.4004,19.3272,19.4004,57600.0
2010-08-24 10:40:00,31.8,31.87,31.76,31.8,63900.0,19.4004,19.4431,19.376,19.4004,63900.0
2010-08-24 10:45:00,31.81,31.86,31.79,31.86,38400.0,19.4065,19.437,19.3943,19.437,38400.0
2010-08-24 10:50:00,31.86,31.9,31.81,31.81,35500.0,19.437,19.4614,19.4065,19.4065,35500.0
2010-08-24 10:55:00,31.81,31.92,31.81,31.91,46700.0,19.4065,19.4736,19.4065,19.4675,46700.0
2010-08-24 11:00:00,31.91,32.06,31.91,32.04,110100.0,19.4675,19.559,19.4675,19.5468,110100.0
2010-08-24 11:05:00,32.04,32.04,31.94,31.99,61500.0,19.5468,19.5468,19.4858,19.5163,61500.0
2010-08-24 11:10:00,31.98,32.02,31.92,31.97,50400.0,19.5102,19.5346,19.4736,19.5041,50400.0
2010-08-24 11:15:00,31.97,32.01,31.91,32.01,55400.0,19.5041,19.5285,19.4675,19.5285,55400.0
2010-08-24 11:20:00,32.01,32.03,31.97,31.97,76800.0,19.5285,19.5407,19.5041,19.5041,76800.0
2010-08-24 11:25:00,31.98,32.01,31.93,32.01,22000.0,19.5102,19.5285,19.4797,19.5285,22000.0
2010-08-24 11:30:00,32.03,32.06,31.98,32.06,35400.0,19.5407,19.559,19.5102,19.559,35400.0
2010-08-24 11:35:00,32.06,32.17,32.06,32.15,94100.0,19.559,19.6261,19.559,19.6139,94100.0
2010-08-24 11:40:00,32.15,32.28,32.15,32.25,95200.0,19.6139,19.6932,19.6139,19.6749,95200.0
2010-08-24 11:45:00,32.25,32.25,32.16,32.19,37600.0,19.6749,19.6749,19.62,19.6383,37600.0
2010-08-24 11:50:00,32.19,32.19,32.12,32.15,27500.0,19.6383,19.6383,19.5956,19.6139,27500.0
2010-08-24 11:55:00,32.15,32.25,32.15,32.2,34000.0,19.6139,19.6749,19.6139,19.6444,34000.0
2010-08-24 12:00:00,32.2,32.21,32.13,32.15,23500.0,19.6444,19.6505,19.6017,19.6139,23500.0
2010-08-24 12:05:00,32.15,32.22,32.11,32.21,30200.0,19.6139,19.6566,19.5895,19.6505,30200.0
2010-08-24 12:10:00,32.21,32.23,32.12,32.14,27500.0,19.6505,19.6627,19.5956,19.6078,27500.0
2010-08-24 12:15:00,32.14,32.15,32.09,32.13,24800.0,19.6078,19.6139,19.5773,19.6017,24800.0
2010-08-24 12:20:00,32.13,32.14,32.06,32.07,28200.0,19.6017,19.6078,19.559,19.5651,28200.0
2010-08-24 12:25:00,32.07,32.12,32.01,32.02,24800.0,19.5651,19.5956,19.5285,19.5346,24800.0
2010-08-24 12:30:00,32.03,32.09,32.03,32.06,30400.0,19.5407,19.5773,19.5407,19.559,30400.0
2010-08-24 12:35:00,32.06,32.07,32.02,32.05,26800.0,19.559,19.5651,19.5346,19.5529,26800.0
2010-08-24 12:40:00,32.05,32.07,32.04,32.05,25900.0,19.5529,19.5651,19.5468,19.5529,25900.0
2010-08-24 12:45:00,32.05,32.05,32.0,32.0,12700.0,19.5529,19.5529,19.5224,19.5224,12700.0
2010-08-24 12:50:00,32.0,32.03,31.97,32.0,38600.0,19.5224,19.5407,19.5041,19.5224,38600.0
2010-08-24 12:55:00,32.0,32.03,32.0,32.01,18800.0,19.5224,19.5407,19.5224,19.5285,18800.0
2010-08-24 13:00:00,32.01,32.02,31.95,31.96,26100.0,19.5285,19.5346,19.4919,19.498,26100.0
2010-08-24 13:05:00,31.96,31.98,31.94,31.98,32300.0,19.498,19.5102,19.4858,19.5102,32300.0
2010-08-24 13:10:00,31.98,32.01,31.97,31.99,38900.0,19.5102,19.5285,19.5041,19.5163,38900.0
2010-08-24 13:15:00,31.99,32.04,31.99,32.03,11000.0,19.5163,19.5468,19.5163,19.5407,11000.0
2010-08-24 13:20:00,32.03,32.04,32.0,32.02,16500.0,19.5407,19.5468,19.5224,19.5346,16500.0
2010-08-24 13:25:00,32.02,32.13,32.01,32.13,32500.0,19.5346,19.6017,19.5285,19.6017,32500.0
2010-08-24 13:30:00,32.13,32.14,32.02,32.06,48700.0,19.6017,19.6078,19.5346,19.559,48700.0
2010-08-24 13:35:00,32.05,32.06,32.01,32.03,45300.0,19.5529,19.559,19.5285,19.5407,45300.0
2010-08-24 13:40:00,32.03,32.06,31.85,31.86,60900.0,19.5407,19.559,19.4309,19.437,60900.0
2010-08-24 13:45:00,31.85,31.88,31.84,31.86,48500.0,19.4309,19.4492,19.4248,19.437,48500.0
2010-08-24 13:50:00,31.86,31.88,31.8,31.8,37200.0,19.437,19.4492,19.4004,19.4004,37200.0
2010-08-24 13:55:00,31.8,31.83,31.79,31.83,36200.0,19.4004,19.4187,19.3943,19.4187,36200.0
2010-08-24 14:00:00,31.83,31.9,31.81,31.86,83000.0,19.4187,19.4614,19.4065,19.437,83000.0
2010-08-24 14:05:00,31.86,31.86,31.81,31.82,53000.0,19.437,19.437,19.4065,19.4126,53000.0
2010-08-24 14:10:00,31.81,31.82,31.79,31.82,42400.0,19.4065,19.4126,19.3943,19.4126,42400.0
2010-08-24 14:15:00,31.82,31.87,31.82,31.85,51200.0,19.4126,19.4431,19.4126,19.4309,51200.0
2010-08-24 14:20:00,31.85,31.86,31.83,31.85,35600.0,19.4309,19.437,19.4187,19.4309,35600.0
2010-08-24 14:25:00,31.84,31.86,31.79,31.8,50700.0,19.4248,19.437,19.3943,19.4004,50700.0
2010-08-24 14:30:00,31.8,31.81,31.76,31.79,56500.0,19.4004,19.4065,19.376,19.3943,56500.0
2010-08-24 14:35:00,31.79,31.86,31.78,31.86,27500.0,19.3943,19.437,19.3882,19.437,27500.0
2010-08-24 14:40:00,31.86,31.87,31.83,31.84,48900.0,19.437,19.4431,19.4187,19.4248,48900.0
2010-08-24 14:45:00,31.85,31.87,31.8,31.83,73400.0,19.4309,19.4431,19.4004,19.4187,73400.0
2010-08-24 14:50:00,31.84,31.86,31.78,31.79,52100.0,19.4248,19.437,19.3882,19.3943,52100.0
2010-08-24 14:55:00,31.79,31.82,31.76,31.82,69700.0,19.3943,19.4126,19.376,19.4126,69700.0
2010-08-24 15:00:00,31.82,31.85,31.79,31.85,79800.0,19.4126,19.4309,19.3943,19.4309,79800.0
2010-08-24 15:05:00,31.84,31.87,31.81,31.83,79200.0,19.4248,19.4431,19.4065,19.4187,79200.0
2010-08-24 15:10:00,31.83,31.89,31.8,31.8,89400.0,19.4187,19.4553,19.4004,19.4004,89400.0
2010-08-24 15:15:00,31.8,31.82,31.78,31.78,85600.0,19.4004,19.4126,19.3882,19.3882,85600.0
2010-08-24 15:20:00,31.79,31.85,31.76,31.85,81600.0,19.3943,19.4309,19.376,19.4309,81600.0
2010-08-24 15:25:00,31.85,31.92,31.84,31.87,109600.0,19.4309,19.4736,19.4248,19.4431,109600.0
2010-08-24 15:30:00,31.87,31.92,31.85,31.89,78700.0,19.4431,19.4736,19.4309,19.4553,78700.0
2010-08-24 15:35:00,31.88,31.9,31.8,31.84,102600.0,19.4492,19.4614,19.4004,19.4248,102600.0
2010-08-24 15:40:00,31.83,31.85,31.78,31.82,159100.0,19.4187,19.4309,19.3882,19.4126,159100.0
2010-08-24 15:45:00,31.82,31.83,31.76,31.8,155000.0,19.4126,19.4187,19.376,19.4004,155000.0
2010-08-24 15:50:00,31.8,31.81,31.67,31.67,106000.0,19.4004,19.4065,19.3211,19.3211,106000.0
2010-08-24 15:55:00,31.67,31.7,31.65,31.7,177500.0,19.3211,19.3394,19.3089,19.3394,177500.0
2010-08-25 09:30:00,31.34,31.47,31.31,31.39,111200.0,19.1197,19.1991,19.1014,19.1503,111200.0
2010-08-25 09:35:00,31.39,31.47,31.31,31.39,156800.0,19.1503,19.1991,19.1014,19.1503,156800.0
2010-08-25 09:40:00,31.4,31.48,31.31,31.34,93100.0,19.1564,19.2052,19.1014,19.1197,93100.0
2010-08-25 09:45:00,31.35,31.4,31.32,31.34,70200.0,19.1258,19.1564,19.1075,19.1197,70200.0
2010-08-25 09:50:00,31.34,31.41,31.32,31.4,93100.0,19.1197,19.1625,19.1075,19.1564,93100.0
2010-08-25 09:55:00,31.4,31.43,31.3,31.42,64300.0,19.1564,19.1747,19.0953,19.1686,64300.0
2010-08-25 10:00:00,31.42,31.46,31.25,31.4,156900.0,19.1686,19.193,19.0648,19.1564,156900.0
2010-08-25 10:05:00,31.39,31.56,31.37,31.53,74700.0,19.1503,19.254,19.1381,19.2357,74700.0
2010-08-25 10:10:00,31.53,31.57,31.49,31.53,60900.0,19.2357,19.2601,19.2113,19.2357,60900.0
2010-08-25 10:15:00,31.55,31.62,31.52,31.54,45700.0,19.2479,19.2906,19.2296,19.2418,45700.0
2010-08-25 10:20:00,31.54,31.6,31.49,31.58,39600.0,19.2418,19.2784,19.2113,19.2662,39600.0
2010-08-25 10:25:00,31.57,31.6,31.5,31.52,58500.0,19.2601,19.2784,19.2174,19.2296,58500.0
2010-08-25 10:30:00,31.52,31.55,31.5,31.53,50600.0,19.2296,19.2479,19.2174,19.2357,50600.0
2010-08-25 10:35:00,31.54,31.57,31.5,31.54,37800.0,19.2418,19.2601,19.2174,19.2418,37800.0
2010-08-25 10:40:00,31.54,31.6,31.53,31.6,52100.0,19.2418,19.2784,19.2357,19.2784,52100.0
2010-08-25 10:45:00,31.59,31.62,31.55,31.6,55700.0,19.2723,19.2906,19.2479,19.2784,55700.0
2010-08-25 10:50:00,31.59,31.6,31.54,31.57,21300.0,19.2723,19.2784,19.2418,19.2601,21300.0
2010-08-25 10:55:00,31.57,31.7,31.57,31.69,41400.0,19.2601,19.3394,19.2601,19.3333,41400.0
2010-08-25 11:00:00,31.69,31.76,31.68,31.72,71900.0,19.3333,19.376,19.3272,19.3516,71900.0
2010-08-25 11:05:00,31.72,31.77,31.7,31.75,62800.0,19.3516,19.3821,19.3394,19.3699,62800.0
2010-08-25 11:10:00,31.75,31.79,31.67,31.79,90800.0,19.3699,19.3943,19.3211,19.3943,90800.0
2010-08-25 11:15:00,31.79,31.85,31.78,31.83,58300.0,19.3943,19.4309,19.3882,19.4187,58300.0
2010-08-25 11:20:00,31.83,31.94,31.81,31.94,230200.0,19.4187,19.4858,19.4065,19.4858,230200.0
2010-08-25 11:25:00,31.93,32.02,31.93,32.0,147100.0,19.4797,19.5346,19.4797,19.5224,147100.0
2010-08-25 11:30:00,32.0,32.01,31.96,31.96,70400.0,19.5224,19.5285,19.498,19.498,70400.0
2010-08-25 11:35:00,31.96,32.01,31.95,31.97,51100.0,19.498,19.5285,19.4919,19.5041,51100.0
2010-08-25 11:40:00,31.97,31.98,31.93,31.96,51300.0,19.5041,19.5102,19.4797,19.498,51300.0
2010-08-25 11:45:00,31.96,31.98,31.92,31.92,35100.0,19.498,19.5102,19.4736,19.4736,35100.0
2010-08-25 11:50:00,31.92,32.01,31.91,32.0,46500.0,19.4736,19.5285,19.4675,19.5224,46500.0
2010-08-25 11:55:00,32.01,32.12,32.01,32.07,90700.0,19.5285,19.5956,19.5285,19.5651,90700.0
2010-08-25 12:00:00,32.07,32.07,31.99,32.04,55000.0,19.5651,19.5651,19.5163,19.5468,55000.0
2010-08-25 12:05:00,32.04,32.05,31.99,32.01,34200.0,19.5468,19.5529,19.5163,19.5285,34200.0
2010-08-25 12:10:00,32.01,32.04,31.99,32.0,32800.0,19.5285,19.5468,19.5163,19.5224,32800.0
2010-08-25 12:15:00,31.99,32.01,31.95,32.01,48800.0,19.5163,19.5285,19.4919,19.5285,48800.0
2010-08-25 12:20:00,32.02,32.05,31.97,31.97,47100.0,19.5346,19.5529,19.5041,19.5041,47100.0
2010-08-25 12:25:00,31.98,32.01,31.96,32.01,25600.0,19.5102,19.5285,19.498,19.5285,25600.0
2010-08-25 12:30:00,32.0,32.03,31.95,31.96,34500.0,19.5224,19.5407,19.4919,19.498,34500.0
2010-08-25 12:35:00,31.96,31.98,31.92,31.93,35300.0,19.498,19.5102,19.4736,19.4797,35300.0
2010-08-25 12:40:00,31.92,31.94,31.88,31.94,29800.0,19.4736,19.4858,19.4492,19.4858,29800.0
2010-08-25 12:45:00,31.95,31.97,31.91,31.97,44200.0,19.4919,19.5041,19.4675,19.5041,44200.0
2010-08-25 12:50:00,31.97,32.01,31.96,32.0,21000.0,19.5041,19.5285,19.498,19.5224,21000.0
2010-08-25 12:55:00,31.99,32.0,31.94,31.98,41600.0,19.5163,19.5224,19.4858,19.5102,41600.0
2010-08-25 13:00:00,31.97,32.0,31.95,31.99,35200.0,19.5041,19.5224,19.4919,19.5163,35200.0
2010-08-25 13:05:00,32.0,32.0,31.98,32.0,26600.0,19.5224,19.5224,19.5102,19.5224,26600.0
2010-08-25 13:10:00,32.0,32.01,31.99,32.0,36500.0,19.5224,19.5285,19.5163,19.5224,36500.0
2010-08-25 13:15:00,32.0,32.02,31.96,32.02,32300.0,19.5224,19.5346,19.498,19.5346,32300.0
2010-08-25 13:20:00,32.01,32.04,32.0,32.03,45100.0,19.5285,19.5468,19.5224,19.5407,45100.0
2010-08-25 13:25:00,32.04,32.06,31.97,31.97,17800.0,19.5468,19.559,19.5041,19.5041,17800.0
2010-08-25 13:30:00,31.97,32.0,31.96,32.0,22000.0,19.5041,19.5224,19.498,19.5224,22000.0
2010-08-25 13:35:00,32.0,32.02,31.99,32.01,44200.0,19.5224,19.5346,19.5163,19.5285,44200.0
2010-08-25 13:40:00,32.01,32.01,31.99,32.0,26000.0,19.5285,19.5285,19.5163,19.5224,26000.0
2010-08-25 13:45:00,32.0,32.08,32.0,32.08,37300.0,19.5224,19.5712,19.5224,19.5712,37300.0
2010-08-25 13:50:00,32.08,32.1,32.07,32.09,37400.0,19.5712,19.5834,19.5651,19.5773,37400.0
2010-08-25 13:55:00,32.09,32.14,32.09,32.11,35100.0,19.5773,19.6078,19.5773,19.5895,35100.0
2010-08-25 14:00:00,32.12,32.15,32.11,32.15,50100.0,19.5956,19.6139,19.5895,19.6139,50100.0
2010-08-25 14:05:00,32.15,32.19,32.15,32.18,50000.0,19.6139,19.6383,19.6139,19.6322,50000.0
2010-08-25 14:10:00,32.17,32.24,32.16,32.24,44400.0,19.6261,19.6688,19.62,19.6688,44400.0
2010-08-25 14:15:00,32.24,32.27,32.19,32.19,52300.0,19.6688,19.6871,19.6383,19.6383,52300.0
2010-08-25 14:20:00,32.19,32.21,32.19,32.2,32200.0,19.6383,19.6505,19.6383,19.6444,32200.0
2010-08-25 14:25:00,32.2,32.28,32.19,32.28,43700.0,19.6444,19.6932,19.6383,19.6932,43700.0
2010-08-25 14:30:00,32.28,32.31,32.24,32.3,60900.0,19.6932,19.7115,19.6688,19.7054,60900.0
2010-08-25 14:35:00,32.31,32.43,32.3,32.38,131400.0,19.7115,19.7847,19.7054,19.7542,131400.0
2010-08-25 14:40:00,32.39,32.44,32.39,32.42,62800.0,19.7603,19.7908,19.7603,19.7786,62800.0
2010-08-25 14:45:00,32.42,32.43,32.38,32.42,74300.0,19.7786,19.7847,19.7542,19.7786,74300.0
2010-08-25 14:50:00,32.42,32.43,32.4,32.43,55700.0,19.7786,19.7847,19.7664,19.7847,55700.0
2010-08-25 14:55:00,32.42,32.47,32.4,32.47,34700.0,19.7786,19.8091,19.7664,19.8091,34700.0
2010-08-25 15:00:00,32.47,32.48,32.43,32.45,70600.0,19.8091,19.8152,19.7847,19.7969,70600.0
2010-08-25 15:05:00,32.45,32.46,32.41,32.41,68700.0,19.7969,19.803,19.7725,19.7725,68700.0
2010-08-25 15:10:00,32.41,32.48,32.41,32.48,61700.0,19.7725,19.8152,19.7725,19.8152,61700.0
2010-08-25 15:15:00,32.47,32.51,32.39,32.4,102000.0,19.8091,19.8335,19.7603,19.7664,102000.0
2010-08-25 15:20:00,32.39,32.4,32.33,32.37,85700.0,19.7603,19.7664,19.7237,19.7481,85700.0
2010-08-25 15:25:00,32.37,32.42,32.36,32.38,86000.0,19.7481,19.7786,19.742,19.7542,86000.0
2010-08-25 15:30:00,32.38,32.55,32.37,32.55,125900.0,19.7542,19.8579,19.7481,19.8579,125900.0
2010-08-25 15:35:00,32.56,32.57,32.51,32.53,102700.0,19.864,19.8701,19.8335,19.8457,102700.0
2010-08-25 15:40:00,32.52,32.64,32.52,32.63,197500.0,19.8396,19.9128,19.8396,19.9067,197500.0
2010-08-25 15:45:00,32.63,32.68,32.61,32.62,171100.0,19.9067,19.9372,19.8945,19.9006,171100.0
2010-08-25 15:50:00,32.61,32.62,32.51,32.51,115100.0,19.8945,19.9006,19.8335,19.8335,115100.0
2010-08-25 15:55:00,32.52,32.53,32.48,32.49,249900.0,19.8396,19.8457,19.8152,19.8213,249900.0
2010-08-26 09:30:00,32.45,32.74,32.38,32.48,135000.0,19.7969,19.9739,19.7542,19.8152,135000.0
2010-08-26 09:35:00,32.48,32.58,32.45,32.49,72100.0,19.8152,19.8762,19.7969,19.8213,72100.0
2010-08-26 09:40:00,32.48,32.54,32.4,32.52,83000.0,19.8152,19.8518,19.7664,19.8396,83000.0
2010-08-26 09:45:00,32.51,32.53,32.34,32.36,67600.0,19.8335,19.8457,19.7298,19.742,67600.0
2010-08-26 09:50:00,32.36,32.36,32.15,32.17,83000.0,19.742,19.742,19.6139,19.6261,83000.0
2010-08-26 09:55:00,32.18,32.45,32.17,32.45,68500.0,19.6322,19.7969,19.6261,19.7969,68500.0
2010-08-26 10:00:00,32.45,32.58,32.42,32.57,70100.0,19.7969,19.8762,19.7786,19.8701,70100.0
2010-08-26 10:05:00,32.57,32.6,32.52,32.6,74600.0,19.8701,19.8884,19.8396,19.8884,74600.0
2010-08-26 10:10:00,32.59,32.6,32.55,32.57,36900.0,19.8823,19.8884,19.8579,19.8701,36900.0
2010-08-26 10:15:00,32.56,32.61,32.53,32.56,36600.0,19.864,19.8945,19.8457,19.864,36600.0
2010-08-26 10:20:00,32.57,32.6,32.52,32.57,37000.0,19.8701,19.8884,19.8396,19.8701,37000.0
2010-08-26 10:25:00,32.58,32.58,32.52,32.53,38300.0,19.8762,19.8762,19.8396,19.8457,38300.0
2010-08-26 10:30:00,32.54,32.55,32.45,32.52,44900.0,19.8518,19.8579,19.7969,19.8396,44900.0
2010-08-26 10:35:00,32.52,32.58,32.5,32.57,34600.0,19.8396,19.8762,19.8274,19.8701,34600.0
2010-08-26 10:40:00,32.57,32.6,32.49,32.49,44000.0,19.8701,19.8884,19.8213,19.8213,44000.0
2010-08-26 10:45:00,32.48,32.52,32.46,32.47,40300.0,19.8152,19.8396,19.803,19.8091,40300.0
2010-08-26 10:50:00,32.47,32.5,32.42,32.46,34200.0,19.8091,19.8274,19.7786,19.803,34200.0
2010-08-26 10:55:00,32.46,32.5,32.43,32.49,30900.0,19.803,19.8274,19.7847,19.8213,30900.0
2010-08-26 11:00:00,32.5,32.52,32.46,32.49,41900.0,19.8274,19.8396,19.803,19.8213,41900.0
2010-08-26 11:05:00,32.48,32.49,32.29,32.3,108600.0,19.8152,19.8213,19.6993,19.7054,108600.0
2010-08-26 11:10:00,32.3,32.35,32.27,32.35,67300.0,19.7054,19.7359,19.6871,19.7359,67300.0
2010-08-26 11:15:00,32.35,32.45,32.31,32.41,65800.0,19.7359,19.7969,19.7115,19.7725,65800.0
2010-08-26 11:20:00,32.42,32.45,32.41,32.42,38100.0,19.7786,19.7969,19.7725,19.7786,38100.0
2010-08-26 11:25:00,32.41,32.41,32.37,32.39,32100.0,19.7725,19.7725,19.7481,19.7603,32100.0
2010-08-26 11:30:00,32.4,32.41,32.37,32.4,31600.0,19.7664,19.7725,19.7481,19.7664,31600.0
2010-08-26 11:35:00,32.4,32.43,32.4,32.42,23800.0,19.7664,19.7847,19.7664,19.7786,23800.0
2010-08-26 11:40:00,32.41,32.46,32.38,32.41,55500.0,19.7725,19.803,19.7542,19.7725,55500.0
2010-08-26 11:45:00,32.41,32.45,32.41,32.45,27100.0,19.7725,19.7969,19.7725,19.7969,27100.0
2010-08-26 11:50:00,32.45,32.46,32.35,32.36,38900.0,19.7969,19.803,19.7359,19.742,38900.0
2010-08-26 11:55:00,32.35,32.48,32.35,32.48,44900.0,19.7359,19.8152,19.7359,19.8152,44900.0
2010-08-26 12:00:00,32.48,32.48,32.41,32.44,34500.0,19.8152,19.8152,19.7725,19.7908,34500.0
2010-08-26 12:05:00,32.45,32.46,32.43,32.45,18400.0,19.7969,19.803,19.7847,19.7969,18400.0
2010-08-26 12:10:00,32.45,32.45,32.42,32.43,20500.0,19.7969,19.7969,19.7786,19.7847,20500.0
2010-08-26 12:15:00,32.42,32.42,32.37,32.38,21800.0,19.7786,19.7786,19.7481,19.7542,21800.0
2010-08-26 12:20:00,32.38,32.48,32.38,32.47,24200.0,19.7542,19.8152,19.7542,19.8091,24200.0
2010-08-26 12:25:00,32.46,32.48,32.45,32.47,15900.0,19.803,19.8152,19.7969,19.8091,15900.0
2010-08-26 12:30:00,32.47,32.47,32.44,32.44,16000.0,19.8091,19.8091,19.7908,19.7908,16000.0
2010-08-26 12:35:00,32.45,32.47,32.43,32.43,23200.0,19.7969,19.8091,19.7847,19.7847,23200.0
2010-08-26 12:40:00,32.43,32.43,32.37,32.42,40400.0,19.7847,19.7847,19.7481,19.7786,40400.0
2010-08-26 12:45:00,32.42,32.43,32.38,32.4,41100.0,19.7786,19.7847,19.7542,19.7664,41100.0
2010-08-26 12:50:00,32.4,32.42,32.3,32.32,40500.0,19.7664,19.7786,19.7054,19.7176,40500.0
2010-08-26 12:55:00,32.32,32.39,32.29,32.37,38000.0,19.7176,19.7603,19.6993,19.7481,38000.0
2010-08-26 13:00:00,32.37,32.37,32.3,32.31,25600.0,19.7481,19.7481,19.7054,19.7115,25600.0
2010-08-26 13:05:00,32.31,32.33,32.29,32.3,22300.0,19.7115,19.7237,19.6993,19.7054,22300.0
2010-08-26 13:10:00,32.3,32.31,32.27,32.29,37000.0,19.7054,19.7115,19.6871,19.6993,37000.0
2010-08-26 13:15:00,32.28,32.32,32.28,32.3,19600.0,19.6932,19.7176,19.6932,19.7054,19600.0
2010-08-26 13:20:00,32.3,32.37,32.3,32.37,29600.0,19.7054,19.7481,19.7054,19.7481,29600.0
2010-08-26 13:25:00,32.38,32.39,32.36,32.38,25300.0,19.7542,19.7603,19.742,19.7542,25300.0
2010-08-26 13:30:00,32.38,32.42,32.36,32.4,29600.0,19.7542,19.7786,19.742,19.7664,29600.0
2010-08-26 13:35:00,32.4,32.4,32.33,32.33,29000.0,19.7664,19.7664,19.7237,19.7237,29000.0
2010-08-26 13:40:00,32.34,32.36,32.33,32.34,27700.0,19.7298,19.742,19.7237,19.7298,27700.0
2010-08-26 13:45:00,32.34,32.37,32.33,32.33,17200.0,19.7298,19.7481,19.7237,19.7237,17200.0
2010-08-26 13:50:00,32.33,32.34,32.32,32.33,11200.0,19.7237,19.7298,19.7176,19.7237,11200.0
2010-08-26 13:55:00,32.33,32.33,32.27,32.29,63200.0,19.7237,19.7237,19.6871,19.6993,63200.0
2010-08-26 14:00:00,32.28,32.32,32.28,32.3,29100.0,19.6932,19.7176,19.6932,19.7054,29100.0
2010-08-26 14:05:00,32.3,32.31,32.23,32.26,42800.0,19.7054,19.7115,19.6627,19.681,42800.0
2010-08-26 14:10:00,32.26,32.26,32.16,32.25,68700.0,19.681,19.681,19.62,19.6749,68700.0
2010-08-26 14:15:00,32.25,32.26,32.18,32.19,51900.0,19.6749,19.681,19.6322,19.6383,51900.0
2010-08-26 14:20:00,32.2,32.21,32.17,32.18,35200.0,19.6444,19.6505,19.6261,19.6322,35200.0
2010-08-26 14:25:00,32.19,32.21,32.17,32.18,27700.0,19.6383,19.6505,19.6261,19.6322,27700.0
2010-08-26 14:30:00,32.18,32.18,32.11,32.15,70600.0,19.6322,19.6322,19.5895,19.6139,70600.0
2010-08-26 14:35:00,32.16,32.16,32.12,32.14,47100.0,19.62,19.62,19.5956,19.6078,47100.0
2010-08-26 14:40:00,32.14,32.16,32.12,32.15,24200.0,19.6078,19.62,19.5956,19.6139,24200.0
2010-08-26 14:45:00,32.14,32.15,32.08,32.08,85800.0,19.6078,19.6139,19.5712,19.5712,85800.0
2010-08-26 14:50:00,32.08,32.1,31.99,32.01,156700.0,19.5712,19.5834,19.5163,19.5285,156700.0
2010-08-26 14:55:00,32.01,32.01,31.92,31.97,109800.0,19.5285,19.5285,19.4736,19.5041,109800.0
2010-08-26 15:00:00,31.97,32.0,31.95,31.96,83400.0,19.5041,19.5224,19.4919,19.498,83400.0
2010-08-26 15:05:00,31.96,31.99,31.93,31.99,66600.0,19.498,19.5163,19.4797,19.5163,66600.0
2010-08-26 15:10:00,31.99,32.0,31.96,31.97,70200.0,19.5163,19.5224,19.498,19.5041,70200.0
2010-08-26 15:15:00,31.96,32.01,31.92,32.01,139900.0,19.498,19.5285,19.4736,19.5285,139900.0
2010-08-26 15:20:00,32.01,32.05,31.99,31.99,143300.0,19.5285,19.5529,19.5163,19.5163,143300.0
2010-08-26 15:25:00,31.98,31.98,31.93,31.96,118700.0,19.5102,19.5102,19.4797,19.498,118700.0
2010-08-26 15:30:00,31.96,31.99,31.92,31.99,65200.0,19.498,19.5163,19.4736,19.5163,65200.0
2010-08-26 15:35:00,31.99,32.02,31.97,32.02,89400.0,19.5163,19.5346,19.5041,19.5346,89400.0
2010-08-26 15:40:00,32.02,32.14,32.01,32.13,122500.0,19.5346,19.6078,19.5285,19.6017,122500.0
2010-08-26 15:45:00,32.12,32.12,32.06,32.07,151200.0,19.5956,19.5956,19.559,19.5651,151200.0
2010-08-26 15:50:00,32.07,32.07,31.95,31.96,124000.0,19.5651,19.5651,19.4919,19.498,124000.0
2010-08-26 15:55:00,31.97,32.0,31.9,31.92,216200.0,19.5041,19.5224,19.4614,19.4736,216200.0
2010-08-27 09:30:00,32.24,32.27,32.08,32.13,69400.0,19.6688,19.6871,19.5712,19.6017,69400.0
2010-08-27 09:35:00,32.14,32.24,32.04,32.04,68700.0,19.6078,19.6688,19.5468,19.5468,68700.0
2010-08-27 09:40:00,32.02,32.02,31.85,31.85,83700.0,19.5346,19.5346,19.4309,19.4309,83700.0
2010-08-27 09:45:00,31.85,31.86,31.7,31.7,179900.0,19.4309,19.437,19.3394,19.3394,179900.0
2010-08-27 09:50:00,31.7,31.72,31.57,31.61,226100.0,19.3394,19.3516,19.2601,19.2845,226100.0
2010-08-27 09:55:00,31.62,31.63,31.28,31.29,292700.0,19.2906,19.2967,19.0831,19.0892,292700.0
2010-08-27 10:00:00,31.29,31.39,31.05,31.08,464500.0,19.0892,19.1503,18.9428,18.9611,464500.0
2010-08-27 10:05:00,31.08,31.18,30.9,31.16,382000.0,18.9611,19.0221,18.8513,19.0099,382000.0
2010-08-27 10:10:00,31.16,31.36,31.09,31.29,166000.0,19.0099,19.132,18.9672,19.0892,166000.0
2010-08-27 10:15:00,31.3,31.46,31.29,31.37,99200.0,19.0953,19.193,19.0892,19.1381,99200.0
2010-08-27 10:20:00,31.37,31.6,31.35,31.57,102100.0,19.1381,19.2784,19.1258,19.2601,102100.0
2010-08-27 10:25:00,31.57,31.71,31.56,31.63,94600.0,19.2601,19.3455,19.254,19.2967,94600.0
2010-08-27 10:30:00,31.63,31.79,31.62,31.68,90400.0,19.2967,19.3943,19.2906,19.3272,90400.0
2010-08-27 10:35:00,31.67,31.85,31.63,31.81,64900.0,19.3211,19.4309,19.2967,19.4065,64900.0
2010-08-27 10:40:00,31.82,31.89,31.79,31.82,50600.0,19.4126,19.4553,19.3943,19.4126,50600.0
2010-08-27 10:45:00,31.82,31.84,31.71,31.72,39000.0,19.4126,19.4248,19.3455,19.3516,39000.0
2010-08-27 10:50:00,31.72,31.73,31.65,31.68,71300.0,19.3516,19.3577,19.3089,19.3272,71300.0
2010-08-27 10:55:00,31.68,31.68,31.57,31.58,59100.0,19.3272,19.3272,19.2601,19.2662,59100.0
2010-08-27 11:00:00,31.58,31.72,31.57,31.65,66400.0,19.2662,19.3516,19.2601,19.3089,66400.0
2010-08-27 11:05:00,31.65,31.92,31.65,31.9,45100.0,19.3089,19.4736,19.3089,19.4614,45100.0
2010-08-27 11:10:00,31.9,31.95,31.84,31.93,39100.0,19.4614,19.4919,19.4248,19.4797,39100.0
2010-08-27 11:15:00,31.94,32.04,31.94,32.0,70900.0,19.4858,19.5468,19.4858,19.5224,70900.0
2010-08-27 11:20:00,32.0,32.06,31.99,32.06,59800.0,19.5224,19.559,19.5163,19.559,59800.0
2010-08-27 11:25:00,32.06,32.08,32.0,32.03,40400.0,19.559,19.5712,19.5224,19.5407,40400.0
2010-08-27 11:30:00,32.04,32.07,32.03,32.05,43400.0,19.5468,19.5651,19.5407,19.5529,43400.0
2010-08-27 11:35:00,32.03,32.03,31.94,31.95,51300.0,19.5407,19.5407,19.4858,19.4919,51300.0
2010-08-27 11:40:00,31.95,32.09,31.94,32.02,120200.0,19.4919,19.5773,19.4858,19.5346,120200.0
2010-08-27 11:45:00,32.03,32.04,31.97,32.02,43100.0,19.5407,19.5468,19.5041,19.5346,43100.0
2010-08-27 11:50:00,32.03,32.04,31.93,31.95,69000.0,19.5407,19.5468,19.4797,19.4919,69000.0
2010-08-27 11:55:00,31.96,31.97,31.86,31.9,27900.0,19.498,19.5041,19.437,19.4614,27900.0
2010-08-27 12:00:00,31.91,31.95,31.87,31.91,17300.0,19.4675,19.4919,19.4431,19.4675,17300.0
2010-08-27 12:05:00,31.91,31.98,31.87,31.94,25200.0,19.4675,19.5102,19.4431,19.4858,25200.0
2010-08-27 12:10:00,31.94,31.96,31.9,31.91,16900.0,19.4858,19.498,19.4614,19.4675,16900.0
2010-08-27 12:15:00,31.92,31.98,31.92,31.97,12400.0,19.4736,19.5102,19.4736,19.5041,12400.0
2010-08-27 12:20:00,31.96,32.0,31.89,31.95,71400.0,19.498,19.5224,19.4553,19.4919,71400.0
2010-08-27 12:25:00,31.96,31.97,31.92,31.96,27500.0,19.498,19.5041,19.4736,19.498,27500.0
2010-08-27 12:30:00,31.98,32.01,31.93,31.95,60600.0,19.5102,19.5285,19.4797,19.4919,60600.0
2010-08-27 12:35:00,31.95,31.98,31.85,31.86,38500.0,19.4919,19.5102,19.4309,19.437,38500.0
2010-08-27 12:40:00,31.87,31.88,31.74,31.75,66300.0,19.4431,19.4492,19.3638,19.3699,66300.0
2010-08-27 12:45:00,31.75,31.76,31.68,31.69,119200.0,19.3699,19.376,19.3272,19.3333,119200.0
2010-08-27 12:50:00,31.69,31.7,31.65,31.68,48000.0,19.3333,19.3394,19.3089,19.3272,48000.0
2010-08-27 12:55:00,31.67,31.71,31.65,31.68,59000.0,19.3211,19.3455,19.3089,19.3272,59000.0
2010-08-27 13:00:00,31.68,31.69,31.63,31.67,64300.0,19.3272,19.3333,19.2967,19.3211,64300.0
2010-08-27 13:05:00,31.68,31.69,31.63,31.65,118800.0,19.3272,19.3333,19.2967,19.3089,118800.0
2010-08-27 13:10:00,31.65,31.65,31.53,31.53,103200.0,19.3089,19.3089,19.2357,19.2357,103200.0
2010-08-27 13:15:00,31.53,31.57,31.52,31.53,59800.0,19.2357,19.2601,19.2296,19.2357,59800.0
2010-08-27 13:20:00,31.53,31.58,31.51,31.57,92100.0,19.2357,19.2662,19.2235,19.2601,92100.0
2010-08-27 13:25:00,31.58,31.64,31.58,31.63,50300.0,19.2662,19.3028,19.2662,19.2967,50300.0
2010-08-27 13:30:00,31.64,31.73,31.62,31.71,63800.0,19.3028,19.3577,19.2906,19.3455,63800.0
2010-08-27 13:35:00,31.7,31.77,31.69,31.73,62400.0,19.3394,19.3821,19.3333,19.3577,62400.0
2010-08-27 13:40:00,31.72,31.74,31.7,31.73,53700.0,19.3516,19.3638,19.3394,19.3577,53700.0
2010-08-27 13:45:00,31.72,31.74,31.7,31.7,43800.0,19.3516,19.3638,19.3394,19.3394,43800.0
2010-08-27 13:50:00,31.71,31.78,31.7,31.78,47800.0,19.3455,19.3882,19.3394,19.3882,47800.0
2010-08-27 13:55:00,31.78,31.87,31.78,31.87,53500.0,19.3882,19.4431,19.3882,19.4431,53500.0
2010-08-27 14:00:00,31.88,31.95,31.87,31.93,50900.0,19.4492,19.4919,19.4431,19.4797,50900.0
2010-08-27 14:05:00,31.93,31.93,31.84,31.9,65600.0,19.4797,19.4797,19.4248,19.4614,65600.0
2010-08-27 14:10:00,31.9,31.96,31.9,31.93,62100.0,19.4614,19.498,19.4614,19.4797,62100.0
2010-08-27 14:15:00,31.93,31.95,31.91,31.92,85300.0,19.4797,19.4919,19.4675,19.4736,85300.0
2010-08-27 14:20:00,31.92,31.94,31.88,31.91,71200.0,19.4736,19.4858,19.4492,19.4675,71200.0
2010-08-27 14:25:00,31.92,31.95,31.9,31.94,64800.0,19.4736,19.4919,19.4614,19.4858,64800.0
2010-08-27 14:30:00,31.94,31.95,31.9,31.91,53900.0,19.4858,19.4919,19.4614,19.4675,53900.0
2010-08-27 14:35:00,31.91,31.96,31.9,31.96,69800.0,19.4675,19.498,19.4614,19.498,69800.0
2010-08-27 14:40:00,31.96,31.98,31.94,31.96,69600.0,19.498,19.5102,19.4858,19.498,69600.0
2010-08-27 14:45:00,31.95,31.99,31.91,31.91,73700.0,19.4919,19.5163,19.4675,19.4675,73700.0
2010-08-27 14:50:00,31.92,31.96,31.9,31.9,61700.0,19.4736,19.498,19.4614,19.4614,61700.0
2010-08-27 14:55:00,31.9,31.96,31.9,31.94,50900.0,19.4614,19.498,19.4614,19.4858,50900.0
2010-08-27 15:00:00,31.94,31.94,31.9,31.9,58400.0,19.4858,19.4858,19.4614,19.4614,58400.0
2010-08-27 15:05:00,31.9,31.9,31.84,31.85,79400.0,19.4614,19.4614,19.4248,19.4309,79400.0
2010-08-27 15:10:00,31.86,31.88,31.75,31.81,303300.0,19.437,19.4492,19.3699,19.4065,303300.0
2010-08-27 15:15:00,31.83,31.85,31.79,31.8,82100.0,19.4187,19.4309,19.3943,19.4004,82100.0
2010-08-27 15:20:00,31.81,31.89,31.81,31.88,121700.0,19.4065,19.4553,19.4065,19.4492,121700.0
2010-08-27 15:25:00,31.89,31.91,31.88,31.9,127700.0,19.4553,19.4675,19.4492,19.4614,127700.0
2010-08-27 15:30:00,31.89,31.92,31.86,31.87,133100.0,19.4553,19.4736,19.437,19.4431,133100.0
2010-08-27 15:35:00,31.87,31.91,31.85,31.89,97300.0,19.4431,19.4675,19.4309,19.4553,97300.0
2010-08-27 15:40:00,31.89,31.94,31.86,31.94,130800.0,19.4553,19.4858,19.437,19.4858,130800.0
2010-08-27 15:45:00,31.93,31.97,31.89,31.91,211500.0,19.4797,19.5041,19.4553,19.4675,211500.0
2010-08-27 15:50:00,31.9,31.93,31.84,31.84,284100.0,19.4614,19.4797,19.4248,19.4248,284100.0
2010-08-27 15:55:00,31.84,31.85,31.78,31.84,291900.0,19.4248,19.4309,19.3882,19.4248,291900.0
2010-08-30 09:30:00,31.89,31.89,31.69,31.73,53900.0,19.4553,19.4553,19.3333,19.3577,53900.0
2010-08-30 09:35:00,31.72,31.89,31.71,31.87,64700.0,19.3516,19.4553,19.3455,19.4431,64700.0
2010-08-30 09:40:00,31.88,31.93,31.78,31.87,52900.0,19.4492,19.4797,19.3882,19.4431,52900.0
2010-08-30 09:45:00,31.88,31.89,31.81,31.85,71200.0,19.4492,19.4553,19.4065,19.4309,71200.0
2010-08-30 09:50:00,31.84,31.85,31.71,31.73,72900.0,19.4248,19.4309,19.3455,19.3577,72900.0
2010-08-30 09:55:00,31.74,31.92,31.74,31.92,82600.0,19.3638,19.4736,19.3638,19.4736,82600.0
2010-08-30 10:00:00,31.92,31.94,31.85,31.93,81700.0,19.4736,19.4858,19.4309,19.4797,81700.0
2010-08-30 10:05:00,31.94,31.94,31.81,31.83,59000.0,19.4858,19.4858,19.4065,19.4187,59000.0
2010-08-30 10:10:00,31.84,31.86,31.79,31.86,42700.0,19.4248,19.437,19.3943,19.437,42700.0
2010-08-30 10:15:00,31.87,31.87,31.53,31.65,82700.0,19.4431,19.4431,19.2357,19.3089,82700.0
2010-08-30 10:20:00,31.65,31.69,31.56,31.63,67700.0,19.3089,19.3333,19.254,19.2967,67700.0
2010-08-30 10:25:00,31.64,31.64,31.57,31.59,56400.0,19.3028,19.3028,19.2601,19.2723,56400.0
2010-08-30 10:30:00,31.59,31.66,31.54,31.66,67300.0,19.2723,19.315,19.2418,19.315,67300.0
2010-08-30 10:35:00,31.66,31.76,31.66,31.76,42800.0,19.315,19.376,19.315,19.376,42800.0
2010-08-30 10:40:00,31.76,31.76,31.66,31.71,42900.0,19.376,19.376,19.315,19.3455,42900.0
2010-08-30 10:45:00,31.71,31.77,31.69,31.77,32400.0,19.3455,19.3821,19.3333,19.3821,32400.0
2010-08-30 10:50:00,31.79,31.89,31.79,31.83,41900.0,19.3943,19.4553,19.3943,19.4187,41900.0
2010-08-30 10:55:00,31.83,31.84,31.8,31.8,25500.0,19.4187,19.4248,19.4004,19.4004,25500.0
2010-08-30 11:00:00,31.81,31.81,31.74,31.74,31100.0,19.4065,19.4065,19.3638,19.3638,31100.0
2010-08-30 11:05:00,31.74,31.76,31.72,31.76,26800.0,19.3638,19.376,19.3516,19.376,26800.0
2010-08-30 11:10:00,31.77,31.79,31.76,31.77,19900.0,19.3821,19.3943,19.376,19.3821,19900.0
2010-08-30 11:15:00,31.77,31.78,31.76,31.78,38700.0,19.3821,19.3882,19.376,19.3882,38700.0
2010-08-30 11:20:00,31.78,31.78,31.74,31.75,32900.0,19.3882,19.3882,19.3638,19.3699,32900.0
2010-08-30 11:25:00,31.76,31.81,31.74,31.79,28700.0,19.376,19.4065,19.3638,19.3943,28700.0
2010-08-30 11:30:00,31.79,31.81,31.75,31.75,27200.0,19.3943,19.4065,19.3699,19.3699,27200.0
2010-08-30 11:35:00,31.76,31.77,31.71,31.74,25900.0,19.376,19.3821,19.3455,19.3638,25900.0
2010-08-30 11:40:00,31.74,31.74,31.68,31.68,29000.0,19.3638,19.3638,19.3272,19.3272,29000.0
2010-08-30 11:45:00,31.68,31.72,31.66,31.72,42600.0,19.3272,19.3516,19.315,19.3516,42600.0
2010-08-30 11:50:00,31.72,31.74,31.69,31.69,18900.0,19.3516,19.3638,19.3333,19.3333,18900.0
2010-08-30 11:55:00,31.69,31.74,31.69,31.73,22500.0,19.3333,19.3638,19.3333,19.3577,22500.0
2010-08-30 12:00:00,31.72,31.74,31.71,31.71,16100.0,19.3516,19.3638,19.3455,19.3455,16100.0
2010-08-30 12:05:00,31.72,31.75,31.72,31.75,16900.0,19.3516,19.3699,19.3516,19.3699,16900.0
2010-08-30 12:10:00,31.75,31.79,31.75,31.78,32800.0,19.3699,19.3943,19.3699,19.3882,32800.0
2010-08-30 12:15:00,31.78,31.78,31.76,31.76,14700.0,19.3882,19.3882,19.376,19.376,14700.0
2010-08-30 12:20:00,31.76,31.78,31.76,31.77,9400.0,19.376,19.3882,19.376,19.3821,9400.0
2010-08-30 12:25:00,31.77,31.78,31.77,31.78,17600.0,19.3821,19.3882,19.3821,19.3882,17600.0
2010-08-30 12:30:00,31.77,31.78,31.76,31.77,22000.0,19.3821,19.3882,19.376,19.3821,22000.0
2010-08-30 12:35:00,31.78,31.84,31.77,31.84,44300.0,19.3882,19.4248,19.3821,19.4248,44300.0
2010-08-30 12:40:00,31.83,31.84,31.82,31.83,19600.0,19.4187,19.4248,19.4126,19.4187,19600.0
2010-08-30 12:45:00,31.84,31.91,31.83,31.9,22000.0,19.4248,19.4675,19.4187,19.4614,22000.0
2010-08-30 12:50:00,31.9,31.92,31.88,31.89,39400.0,19.4614,19.4736,19.4492,19.4553,39400.0
2010-08-30 12:55:00,31.89,31.92,31.82,31.83,69000.0,19.4553,19.4736,19.4126,19.4187,69000.0
2010-08-30 13:00:00,31.83,31.83,31.8,31.81,44000.0,19.4187,19.4187,19.4004,19.4065,44000.0
2010-08-30 13:05:00,31.81,31.82,31.79,31.79,28500.0,19.4065,19.4126,19.3943,19.3943,28500.0
2010-08-30 13:10:00,31.8,31.82,31.78,31.78,25200.0,19.4004,19.4126,19.3882,19.3882,25200.0
2010-08-30 13:15:00,31.78,31.83,31.77,31.8,26600.0,19.3882,19.4187,19.3821,19.4004,26600.0
2010-08-30 13:20:00,31.79,31.8,31.74,31.77,38800.0,19.3943,19.4004,19.3638,19.3821,38800.0
2010-08-30 13:25:00,31.77,31.77,31.68,31.7,31700.0,19.3821,19.3821,19.3272,19.3394,31700.0
2010-08-30 13:30:00,31.7,31.73,31.7,31.72,19900.0,19.3394,19.3577,19.3394,19.3516,19900.0
2010-08-30 13:35:00,31.73,31.73,31.71,31.71,14000.0,19.3577,19.3577,19.3455,19.3455,14000.0
2010-08-30 13:40:00,31.71,31.74,31.69,31.73,55300.0,19.3455,19.3638,19.3333,19.3577,55300.0
2010-08-30 13:45:00,31.73,31.75,31.73,31.74,28700.0,19.3577,19.3699,19.3577,19.3638,28700.0
2010-08-30 13:50:00,31.74,31.75,31.73,31.73,19500.0,19.3638,19.3699,19.3577,19.3577,19500.0
2010-08-30 13:55:00,31.73,31.76,31.73,31.74,56800.0,19.3577,19.376,19.3577,19.3638,56800.0
2010-08-30 14:00:00,31.74,31.8,31.73,31.78,97900.0,19.3638,19.4004,19.3577,19.3882,97900.0
2010-08-30 14:05:00,31.78,31.8,31.73,31.76,53000.0,19.3882,19.4004,19.3577,19.376,53000.0
2010-08-30 14:10:00,31.76,31.77,31.73,31.73,35700.0,19.376,19.3821,19.3577,19.3577,35700.0
2010-08-30 14:15:00,31.73,31.73,31.68,31.72,53000.0,19.3577,19.3577,19.3272,19.3516,53000.0
2010-08-30 14:20:00,31.71,31.73,31.7,31.7,33700.0,19.3455,19.3577,19.3394,19.3394,33700.0
2010-08-30 14:25:00,31.7,31.8,31.68,31.78,48800.0,19.3394,19.4004,19.3272,19.3882,48800.0
2010-08-30 14:30:00,31.78,31.86,31.78,31.83,62000.0,19.3882,19.437,19.3882,19.4187,62000.0
2010-08-30 14:35:00,31.82,31.83,31.75,31.76,74200.0,19.4126,19.4187,19.3699,19.376,74200.0
2010-08-30 14:40:00,31.76,31.8,31.75,31.78,33900.0,19.376,19.4004,19.3699,19.3882,33900.0
2010-08-30 14:45:00,31.77,31.78,31.72,31.73,30800.0,19.3821,19.3882,19.3516,19.3577,30800.0
2010-08-30 14:50:00,31.72,31.77,31.72,31.76,65100.0,19.3516,19.3821,19.3516,19.376,65100.0
2010-08-30 14:55:00,31.76,31.77,31.71,31.71,35900.0,19.376,19.3821,19.3455,19.3455,35900.0
2010-08-30 15:00:00,31.71,31.74,31.71,31.73,56200.0,19.3455,19.3638,19.3455,19.3577,56200.0
2010-08-30 15:05:00,31.73,31.74,31.66,31.68,72500.0,19.3577,19.3638,19.315,19.3272,72500.0
2010-08-30 15:10:00,31.67,31.69,31.63,31.63,55100.0,19.3211,19.3333,19.2967,19.2967,55100.0
2010-08-30 15:15:00,31.63,31.64,31.57,31.58,80000.0,19.2967,19.3028,19.2601,19.2662,80000.0
2010-08-30 15:20:00,31.58,31.6,31.53,31.59,105100.0,19.2662,19.2784,19.2357,19.2723,105100.0
2010-08-30 15:25:00,31.59,31.61,31.56,31.58,91700.0,19.2723,19.2845,19.254,19.2662,91700.0
2010-08-30 15:30:00,31.57,31.58,31.54,31.56,84600.0,19.2601,19.2662,19.2418,19.254,84600.0
2010-08-30 15:35:00,31.56,31.63,31.55,31.63,71900.0,19.254,19.2967,19.2479,19.2967,71900.0
2010-08-30 15:40:00,31.63,31.64,31.6,31.62,154200.0,19.2967,19.3028,19.2784,19.2906,154200.0
2010-08-30 15:45:00,31.61,31.61,31.52,31.53,187700.0,19.2845,19.2845,19.2296,19.2357,187700.0
2010-08-30 15:50:00,31.52,31.58,31.51,31.55,124500.0,19.2296,19.2662,19.2235,19.2479,124500.0
2010-08-30 15:55:00,31.55,31.56,31.46,31.47,235800.0,19.2479,19.254,19.193,19.1991,235800.0
2010-08-31 09:30:00,31.35,31.52,31.35,31.47,57800.0,19.1258,19.2296,19.1258,19.1991,57800.0
2010-08-31 09:35:00,31.47,31.54,31.45,31.52,64900.0,19.1991,19.2418,19.1869,19.2296,64900.0
2010-08-31 09:40:00,31.52,31.64,31.4,31.57,86300.0,19.2296,19.3028,19.1564,19.2601,86300.0
2010-08-31 09:45:00,31.59,31.9,31.58,31.86,120100.0,19.2723,19.4614,19.2662,19.437,120100.0
2010-08-31 09:50:00,31.87,31.91,31.78,31.9,168500.0,19.4431,19.4675,19.3882,19.4614,168500.0
2010-08-31 09:55:00,31.9,31.97,31.69,31.82,139200.0,19.4614,19.5041,19.3333,19.4126,139200.0
2010-08-31 10:00:00,31.82,32.11,31.82,32.0,233000.0,19.4126,19.5895,19.4126,19.5224,233000.0
2010-08-31 10:05:00,32.01,32.01,31.88,31.96,154800.0,19.5285,19.5285,19.4492,19.498,154800.0
2010-08-31 10:10:00,31.97,32.13,31.97,32.11,90000.0,19.5041,19.6017,19.5041,19.5895,90000.0
2010-08-31 10:15:00,32.1,32.13,32.05,32.06,50700.0,19.5834,19.6017,19.5529,19.559,50700.0
2010-08-31 10:20:00,32.03,32.09,31.98,31.98,51900.0,19.5407,19.5773,19.5102,19.5102,51900.0
2010-08-31 10:25:00,31.97,32.08,31.96,32.08,62400.0,19.5041,19.5712,19.498,19.5712,62400.0
2010-08-31 10:30:00,32.09,32.2,32.03,32.12,118200.0,19.5773,19.6444,19.5407,19.5956,118200.0
2010-08-31 10:35:00,32.12,32.16,31.93,31.97,75400.0,19.5956,19.62,19.4797,19.5041,75400.0
2010-08-31 10:40:00,31.96,31.99,31.88,31.99,50200.0,19.498,19.5163,19.4492,19.5163,50200.0
2010-08-31 10:45:00,31.99,32.0,31.92,31.96,48700.0,19.5163,19.5224,19.4736,19.498,48700.0
2010-08-31 10:50:00,31.97,32.04,31.96,32.0,36600.0,19.5041,19.5468,19.498,19.5224,36600.0
2010-08-31 10:55:00,31.98,32.02,31.96,32.0,42800.0,19.5102,19.5346,19.498,19.5224,42800.0
2010-08-31 11:00:00,32.0,32.03,31.97,31.97,26500.0,19.5224,19.5407,19.5041,19.5041,26500.0
2010-08-31 11:05:00,31.97,32.01,31.89,31.9,38300.0,19.5041,19.5285,19.4553,19.4614,38300.0
2010-08-31 11:10:00,31.9,31.91,31.83,31.85,76000.0,19.4614,19.4675,19.4187,19.4309,76000.0
2010-08-31 11:15:00,31.84,31.85,31.79,31.8,154500.0,19.4248,19.4309,19.3943,19.4004,154500.0
2010-08-31 11:20:00,31.8,31.93,31.78,31.92,40000.0,19.4004,19.4797,19.3882,19.4736,40000.0
2010-08-31 11:25:00,31.92,31.92,31.85,31.86,55900.0,19.4736,19.4736,19.4309,19.437,55900.0
2010-08-31 11:30:00,31.85,31.94,31.83,31.94,103700.0,19.4309,19.4858,19.4187,19.4858,103700.0
2010-08-31 11:35:00,31.93,31.94,31.86,31.87,81100.0,19.4797,19.4858,19.437,19.4431,81100.0
2010-08-31 11:40:00,31.88,31.92,31.88,31.92,55400.0,19.4492,19.4736,19.4492,19.4736,55400.0
2010-08-31 11:45:00,31.92,31.93,31.86,31.89,30700.0,19.4736,19.4797,19.437,19.4553,30700.0
2010-08-31 11:50:00,31.89,31.91,31.87,31.91,76400.0,19.4553,19.4675,19.4431,19.4675,76400.0
2010-08-31 11:55:00,31.91,31.91,31.81,31.81,62300.0,19.4675,19.4675,19.4065,19.4065,62300.0
2010-08-31 12:00:00,31.82,31.87,31.82,31.82,48600.0,19.4126,19.4431,19.4126,19.4126,48600.0
2010-08-31 12:05:00,31.83,31.87,31.82,31.83,33500.0,19.4187,19.4431,19.4126,19.4187,33500.0
2010-08-31 12:10:00,31.81,31.82,31.72,31.76,62300.0,19.4065,19.4126,19.3516,19.376,62300.0
2010-08-31 12:15:00,31.76,31.78,31.71,31.74,171700.0,19.376,19.3882,19.3455,19.3638,171700.0
2010-08-31 12:20:00,31.73,31.75,31.72,31.73,54900.0,19.3577,19.3699,19.3516,19.3577,54900.0
2010-08-31 12:25:00,31.74,31.74,31.69,31.71,103400.0,19.3638,19.3638,19.3333,19.3455,103400.0
2010-08-31 12:30:00,31.71,31.72,31.67,31.71,49900.0,19.3455,19.3516,19.3211,19.3455,49900.0
2010-08-31 12:35:00,31.71,31.72,31.64,31.68,83200.0,19.3455,19.3516,19.3028,19.3272,83200.0
2010-08-31 12:40:00,31.67,31.68,31.63,31.68,20800.0,19.3211,19.3272,19.2967,19.3272,20800.0
2010-08-31 12:45:00,31.69,31.74,31.69,31.69,28800.0,19.3333,19.3638,19.3333,19.3333,28800.0
2010-08-31 12:50:00,31.69,31.71,31.57,31.58,81100.0,19.3333,19.3455,19.2601,19.2662,81100.0
2010-08-31 12:55:00,31.58,31.62,31.55,31.58,50600.0,19.2662,19.2906,19.2479,19.2662,50600.0
2010-08-31 13:00:00,31.58,31.68,31.58,31.66,50400.0,19.2662,19.3272,19.2662,19.315,50400.0
2010-08-31 13:05:00,31.66,31.66,31.59,31.63,49700.0,19.315,19.315,19.2723,19.2967,49700.0
2010-08-31 13:10:00,31.64,31.74,31.62,31.73,23500.0,19.3028,19.3638,19.2906,19.3577,23500.0
2010-08-31 13:15:00,31.73,31.73,31.67,31.68,22300.0,19.3577,19.3577,19.3211,19.3272,22300.0
2010-08-31 13:20:00,31.68,31.7,31.67,31.67,47400.0,19.3272,19.3394,19.3211,19.3211,47400.0
2010-08-31 13:25:00,31.67,31.7,31.67,31.69,27800.0,19.3211,19.3394,19.3211,19.3333,27800.0
2010-08-31 13:30:00,31.69,31.7,31.65,31.65,31000.0,19.3333,19.3394,19.3089,19.3089,31000.0
2010-08-31 13:35:00,31.66,31.71,31.64,31.67,40500.0,19.315,19.3455,19.3028,19.3211,40500.0
2010-08-31 13:40:00,31.68,31.71,31.63,31.64,48400.0,19.3272,19.3455,19.2967,19.3028,48400.0
2010-08-31 13:45:00,31.65,31.66,31.61,31.63,31200.0,19.3089,19.315,19.2845,19.2967,31200.0
2010-08-31 13:50:00,31.64,31.65,31.64,31.64,10100.0,19.3028,19.3089,19.3028,19.3028,10100.0
2010-08-31 13:55:00,31.64,31.68,31.63,31.67,24000.0,19.3028,19.3272,19.2967,19.3211,24000.0
2010-08-31 14:00:00,31.67,31.67,31.49,31.53,116300.0,19.3211,19.3211,19.2113,19.2357,116300.0
2010-08-31 14:05:00,31.52,31.67,31.52,31.65,68600.0,19.2296,19.3211,19.2296,19.3089,68600.0
2010-08-31 14:10:00,31.65,31.69,31.6,31.64,65800.0,19.3089,19.3333,19.2784,19.3028,65800.0
2010-08-31 14:15:00,31.64,31.65,31.53,31.53,73900.0,19.3028,19.3089,19.2357,19.2357,73900.0
2010-08-31 14:20:00,31.51,31.56,31.43,31.46,68000.0,19.2235,19.254,19.1747,19.193,68000.0
2010-08-31 14:25:00,31.47,31.55,31.47,31.52,50800.0,19.1991,19.2479,19.1991,19.2296,50800.0
2010-08-31 14:30:00,31.52,31.56,31.51,31.54,65700.0,19.2296,19.254,19.2235,19.2418,65700.0
2010-08-31 14:35:00,31.53,31.55,31.41,31.42,80200.0,19.2357,19.2479,19.1625,19.1686,80200.0
2010-08-31 14:40:00,31.42,31.44,31.37,31.39,78700.0,19.1686,19.1808,19.1381,19.1503,78700.0
2010-08-31 14:45:00,31.39,31.39,31.32,31.33,84000.0,19.1503,19.1503,19.1075,19.1136,84000.0
2010-08-31 14:50:00,31.33,31.37,31.33,31.35,74600.0,19.1136,19.1381,19.1136,19.1258,74600.0
2010-08-31 14:55:00,31.35,31.41,31.34,31.37,63700.0,19.1258,19.1625,19.1197,19.1381,63700.0
2010-08-31 15:00:00,31.37,31.49,31.37,31.46,72500.0,19.1381,19.2113,19.1381,19.193,72500.0
2010-08-31 15:05:00,31.47,31.48,31.42,31.43,71700.0,19.1991,19.2052,19.1686,19.1747,71700.0
2010-08-31 15:10:00,31.44,31.44,31.38,31.41,73800.0,19.1808,19.1808,19.1442,19.1625,73800.0
2010-08-31 15:15:00,31.4,31.44,31.38,31.41,96300.0,19.1564,19.1808,19.1442,19.1625,96300.0
2010-08-31 15:20:00,31.41,31.41,31.33,31.34,99600.0,19.1625,19.1625,19.1136,19.1197,99600.0
2010-08-31 15:25:00,31.35,31.37,31.32,31.36,101400.0,19.1258,19.1381,19.1075,19.132,101400.0
2010-08-31 15:30:00,31.37,31.46,31.36,31.44,125100.0,19.1381,19.193,19.132,19.1808,125100.0
2010-08-31 15:35:00,31.43,31.45,31.34,31.36,129000.0,19.1747,19.1869,19.1197,19.132,129000.0
2010-08-31 15:40:00,31.36,31.44,31.36,31.43,99200.0,19.132,19.1808,19.132,19.1747,99200.0
2010-08-31 15:45:00,31.42,31.53,31.4,31.49,258500.0,19.1686,19.2357,19.1564,19.2113,258500.0
2010-08-31 15:50:00,31.49,31.5,31.37,31.39,199500.0,19.2113,19.2174,19.1381,19.1503,199500.0
2010-08-31 15:55:00,31.39,31.42,31.34,31.41,334100.0,19.1503,19.1686,19.1197,19.1625,334100.0
2010-09-01 09:30:00,31.78,32.0,31.78,31.91,82300.0,19.3882,19.5224,19.3882,19.4675,82300.0
2010-09-01 09:35:00,31.91,31.94,31.77,31.8,64800.0,19.4675,19.4858,19.3821,19.4004,64800.0
2010-09-01 09:40:00,31.8,31.94,31.79,31.84,59800.0,19.4004,19.4858,19.3943,19.4248,59800.0
2010-09-01 09:45:00,31.85,31.91,31.78,31.9,63000.0,19.4309,19.4675,19.3882,19.4614,63000.0
2010-09-01 09:50:00,31.91,32.09,31.91,32.05,89200.0,19.4675,19.5773,19.4675,19.5529,89200.0
2010-09-01 09:55:00,32.05,32.16,32.05,32.16,106700.0,19.5529,19.62,19.5529,19.62,106700.0
2010-09-01 10:00:00,32.15,32.69,32.14,32.45,232100.0,19.6139,19.9433,19.6078,19.7969,232100.0
2010-09-01 10:05:00,32.46,32.47,32.34,32.34,60600.0,19.803,19.8091,19.7298,19.7298,60600.0
2010-09-01 10:10:00,32.35,32.35,32.29,32.34,63500.0,19.7359,19.7359,19.6993,19.7298,63500.0
2010-09-01 10:15:00,32.34,32.44,32.34,32.41,49300.0,19.7298,19.7908,19.7298,19.7725,49300.0
2010-09-01 10:20:00,32.41,32.5,32.4,32.45,59200.0,19.7725,19.8274,19.7664,19.7969,59200.0
2010-09-01 10:25:00,32.45,32.52,32.45,32.48,71000.0,19.7969,19.8396,19.7969,19.8152,71000.0
2010-09-01 10:30:00,32.49,32.64,32.46,32.64,132800.0,19.8213,19.9128,19.803,19.9128,132800.0
2010-09-01 10:35:00,32.64,32.66,32.63,32.66,160500.0,19.9128,19.925,19.9067,19.925,160500.0
2010-09-01 10:40:00,32.65,32.67,32.51,32.56,86200.0,19.9189,19.9311,19.8335,19.864,86200.0
2010-09-01 10:45:00,32.56,32.58,32.53,32.54,53400.0,19.864,19.8762,19.8457,19.8518,53400.0
2010-09-01 10:50:00,32.54,32.63,32.54,32.6,54200.0,19.8518,19.9067,19.8518,19.8884,54200.0
2010-09-01 10:55:00,32.61,32.68,32.6,32.62,87800.0,19.8945,19.9372,19.8884,19.9006,87800.0
2010-09-01 11:00:00,32.62,32.65,32.59,32.6,83400.0,19.9006,19.9189,19.8823,19.8884,83400.0
2010-09-01 11:05:00,32.59,32.6,32.48,32.48,74000.0,19.8823,19.8884,19.8152,19.8152,74000.0
2010-09-01 11:10:00,32.49,32.58,32.47,32.58,40700.0,19.8213,19.8762,19.8091,19.8762,40700.0
2010-09-01 11:15:00,32.58,32.58,32.47,32.52,69700.0,19.8762,19.8762,19.8091,19.8396,69700.0
2010-09-01 11:20:00,32.52,32.57,32.51,32.56,43300.0,19.8396,19.8701,19.8335,19.864,43300.0
2010-09-01 11:25:00,32.56,32.59,32.56,32.57,21500.0,19.864,19.8823,19.864,19.8701,21500.0
2010-09-01 11:30:00,32.56,32.61,32.56,32.58,41900.0,19.864,19.8945,19.864,19.8762,41900.0
2010-09-01 11:35:00,32.57,32.6,32.51,32.52,34500.0,19.8701,19.8884,19.8335,19.8396,34500.0
2010-09-01 11:40:00,32.52,32.52,32.49,32.52,36300.0,19.8396,19.8396,19.8213,19.8396,36300.0
2010-09-01 11:45:00,32.51,32.54,32.48,32.5,38800.0,19.8335,19.8518,19.8152,19.8274,38800.0
2010-09-01 11:50:00,32.5,32.6,32.49,32.58,47300.0,19.8274,19.8884,19.8213,19.8762,47300.0
2010-09-01 11:55:00,32.57,32.57,32.49,32.5,39000.0,19.8701,19.8701,19.8213,19.8274,39000.0
2010-09-01 12:00:00,32.5,32.53,32.48,32.48,34600.0,19.8274,19.8457,19.8152,19.8152,34600.0
2010-09-01 12:05:00,32.49,32.52,32.48,32.51,27900.0,19.8213,19.8396,19.8152,19.8335,27900.0
2010-09-01 12:10:00,32.51,32.51,32.49,32.5,20100.0,19.8335,19.8335,19.8213,19.8274,20100.0
2010-09-01 12:15:00,32.5,32.53,32.49,32.51,20400.0,19.8274,19.8457,19.8213,19.8335,20400.0
2010-09-01 12:20:00,32.51,32.52,32.47,32.47,16500.0,19.8335,19.8396,19.8091,19.8091,16500.0
2010-09-01 12:25:00,32.46,32.47,32.43,32.43,41600.0,19.803,19.8091,19.7847,19.7847,41600.0
2010-09-01 12:30:00,32.43,32.43,32.36,32.36,82000.0,19.7847,19.7847,19.742,19.742,82000.0
2010-09-01 12:35:00,32.37,32.37,32.35,32.36,48900.0,19.7481,19.7481,19.7359,19.742,48900.0
2010-09-01 12:40:00,32.35,32.36,32.32,32.34,47300.0,19.7359,19.742,19.7176,19.7298,47300.0
2010-09-01 12:45:00,32.34,32.35,32.31,32.31,59500.0,19.7298,19.7359,19.7115,19.7115,59500.0
2010-09-01 12:50:00,32.31,32.31,32.26,32.27,29400.0,19.7115,19.7115,19.681,19.6871,29400.0
2010-09-01 12:55:00,32.28,32.32,32.27,32.32,34100.0,19.6932,19.7176,19.6871,19.7176,34100.0
2010-09-01 13:00:00,32.32,32.32,32.27,32.29,36200.0,19.7176,19.7176,19.6871,19.6993,36200.0
2010-09-01 13:05:00,32.29,32.36,32.28,32.36,40700.0,19.6993,19.742,19.6932,19.742,40700.0
2010-09-01 13:10:00,32.36,32.4,32.35,32.38,23900.0,19.742,19.7664,19.7359,19.7542,23900.0
2010-09-01 13:15:00,32.38,32.39,32.38,32.38,27700.0,19.7542,19.7603,19.7542,19.7542,27700.0
2010-09-01 13:20:00,32.39,32.4,32.37,32.38,67600.0,19.7603,19.7664,19.7481,19.7542,67600.0
2010-09-01 13:25:00,32.38,32.4,32.37,32.4,35500.0,19.7542,19.7664,19.7481,19.7664,35500.0
2010-09-01 13:30:00,32.4,32.41,32.4,32.4,15400.0,19.7664,19.7725,19.7664,19.7664,15400.0
2010-09-01 13:35:00,32.41,32.42,32.4,32.42,27000.0,19.7725,19.7786,19.7664,19.7786,27000.0
2010-09-01 13:40:00,32.41,32.46,32.41,32.46,42000.0,19.7725,19.803,19.7725,19.803,42000.0
2010-09-01 13:45:00,32.46,32.51,32.46,32.51,59000.0,19.803,19.8335,19.803,19.8335,59000.0
2010-09-01 13:50:00,32.52,32.52,32.49,32.49,99600.0,19.8396,19.8396,19.8213,19.8213,99600.0
2010-09-01 13:55:00,32.5,32.5,32.43,32.44,58900.0,19.8274,19.8274,19.7847,19.7908,58900.0
2010-09-01 14:00:00,32.44,32.46,32.39,32.39,44300.0,19.7908,19.803,19.7603,19.7603,44300.0
2010-09-01 14:05:00,32.4,32.47,32.4,32.43,86300.0,19.7664,19.8091,19.7664,19.7847,86300.0
2010-09-01 14:10:00,32.43,32.45,32.39,32.39,40700.0,19.7847,19.7969,19.7603,19.7603,40700.0
2010-09-01 14:15:00,32.39,32.42,32.39,32.39,66200.0,19.7603,19.7786,19.7603,19.7603,66200.0
2010-09-01 14:20:00,32.39,32.4,32.35,32.35,70400.0,19.7603,19.7664,19.7359,19.7359,70400.0
2010-09-01 14:25:00,32.35,32.42,32.33,32.4,54900.0,19.7359,19.7786,19.7237,19.7664,54900.0
2010-09-01 14:30:00,32.41,32.43,32.38,32.39,97700.0,19.7725,19.7847,19.7542,19.7603,97700.0
2010-09-01 14:35:00,32.38,32.39,32.31,32.33,40100.0,19.7542,19.7603,19.7115,19.7237,40100.0
2010-09-01 14:40:00,32.33,32.41,32.32,32.38,56900.0,19.7237,19.7725,19.7176,19.7542,56900.0
2010-09-01 14:45:00,32.38,32.4,32.35,32.39,34500.0,19.7542,19.7664,19.7359,19.7603,34500.0
2010-09-01 14:50:00,32.39,32.4,32.38,32.4,34100.0,19.7603,19.7664,19.7542,19.7664,34100.0
2010-09-01 14:55:00,32.4,32.42,32.39,32.41,37900.0,19.7664,19.7786,19.7603,19.7725,37900.0
2010-09-01 15:00:00,32.4,32.42,32.39,32.4,72600.0,19.7664,19.7786,19.7603,19.7664,72600.0
2010-09-01 15:05:00,32.4,32.48,32.39,32.48,77800.0,19.7664,19.8152,19.7603,19.8152,77800.0
2010-09-01 15:10:00,32.48,32.54,32.47,32.54,41400.0,19.8152,19.8518,19.8091,19.8518,41400.0
2010-09-01 15:15:00,32.54,32.56,32.52,32.56,65600.0,19.8518,19.864,19.8396,19.864,65600.0
2010-09-01 15:20:00,32.56,32.59,32.54,32.57,116300.0,19.864,19.8823,19.8518,19.8701,116300.0
2010-09-01 15:25:00,32.57,32.59,32.55,32.55,115800.0,19.8701,19.8823,19.8579,19.8579,115800.0
2010-09-01 15:30:00,32.55,32.6,32.52,32.6,173300.0,19.8579,19.8884,19.8396,19.8884,173300.0
2010-09-01 15:35:00,32.59,32.64,32.59,32.62,147200.0,19.8823,19.9128,19.8823,19.9006,147200.0
2010-09-01 15:40:00,32.62,32.67,32.61,32.67,72000.0,19.9006,19.9311,19.8945,19.9311,72000.0
2010-09-01 15:45:00,32.67,32.7,32.67,32.67,160200.0,19.9311,19.9495,19.9311,19.9311,160200.0
2010-09-01 15:50:00,32.68,32.69,32.6,32.61,175100.0,19.9372,19.9433,19.8884,19.8945,175100.0
2010-09-01 15:55:00,32.61,32.66,32.6,32.65,214400.0,19.8945,19.925,19.8884,19.9189,214400.0
2010-09-02 09:30:00,32.71,32.88,32.67,32.87,93300.0,19.9556,20.0593,19.9311,20.0532,93300.0
2010-09-02 09:35:00,32.88,32.94,32.69,32.74,114000.0,20.0593,20.0959,19.9433,19.9739,114000.0
2010-09-02 09:40:00,32.74,32.75,32.5,32.58,106800.0,19.9739,19.98,19.8274,19.8762,106800.0
2010-09-02 09:45:00,32.59,32.83,32.56,32.76,82000.0,19.8823,20.0288,19.864,19.9861,82000.0
2010-09-02 09:50:00,32.76,32.9,32.74,32.88,74700.0,19.9861,20.0715,19.9739,20.0593,74700.0
2010-09-02 09:55:00,32.88,32.94,32.83,32.93,110800.0,20.0593,20.0959,20.0288,20.0898,110800.0
2010-09-02 10:00:00,32.93,32.99,32.86,32.95,176600.0,20.0898,20.1264,20.0471,20.102,176600.0
2010-09-02 10:05:00,32.97,32.98,32.77,32.82,146600.0,20.1142,20.1203,19.9922,20.0227,146600.0
2010-09-02 10:10:00,32.83,32.86,32.76,32.85,70700.0,20.0288,20.0471,19.9861,20.041,70700.0
2010-09-02 10:15:00,32.84,32.86,32.79,32.8,51400.0,20.0349,20.0471,20.0044,20.0105,51400.0
2010-09-02 10:20:00,32.79,32.8,32.72,32.73,76700.0,20.0044,20.0105,19.9617,19.9678,76700.0
2010-09-02 10:25:00,32.74,32.77,32.7,32.75,72900.0,19.9739,19.9922,19.9495,19.98,72900.0
2010-09-02 10:30:00,32.75,32.76,32.69,32.74,73000.0,19.98,19.9861,19.9433,19.9739,73000.0
2010-09-02 10:35:00,32.75,32.79,32.72,32.72,116100.0,19.98,20.0044,19.9617,19.9617,116100.0
2010-09-02 10:40:00,32.72,32.83,32.72,32.83,80700.0,19.9617,20.0288,19.9617,20.0288,80700.0
2010-09-02 10:45:00,32.83,32.94,32.83,32.94,36700.0,20.0288,20.0959,20.0288,20.0959,36700.0
2010-09-02 10:50:00,32.94,32.98,32.92,32.96,93900.0,20.0959,20.1203,20.0837,20.1081,93900.0
2010-09-02 10:55:00,32.96,33.0,32.96,32.98,52600.0,20.1081,20.1325,20.1081,20.1203,52600.0
2010-09-02 11:00:00,32.98,33.03,32.97,33.01,86000.0,20.1203,20.1508,20.1142,20.1386,86000.0
2010-09-02 11:05:00,33.02,33.02,32.96,32.98,37400.0,20.1447,20.1447,20.1081,20.1203,37400.0
2010-09-02 11:10:00,32.97,33.03,32.97,33.01,27400.0,20.1142,20.1508,20.1142,20.1386,27400.0
2010-09-02 11:15:00,33.0,33.04,32.99,33.03,42700.0,20.1325,20.1569,20.1264,20.1508,42700.0
2010-09-02 11:20:00,33.02,33.03,32.98,33.0,35100.0,20.1447,20.1508,20.1203,20.1325,35100.0
2010-09-02 11:25:00,32.99,33.0,32.97,33.0,48400.0,20.1264,20.1325,20.1142,20.1325,48400.0
2010-09-02 11:30:00,32.99,33.05,32.99,33.05,44300.0,20.1264,20.163,20.1264,20.163,44300.0
2010-09-02 11:35:00,33.04,33.05,33.03,33.04,39400.0,20.1569,20.163,20.1508,20.1569,39400.0
2010-09-02 11:40:00,33.04,33.09,33.04,33.08,34200.0,20.1569,20.1874,20.1569,20.1813,34200.0
2010-09-02 11:45:00,33.09,33.09,33.07,33.08,26700.0,20.1874,20.1874,20.1752,20.1813,26700.0
2010-09-02 11:50:00,33.08,33.1,33.07,33.1,26200.0,20.1813,20.1935,20.1752,20.1935,26200.0
2010-09-02 11:55:00,33.09,33.1,33.03,33.04,34600.0,20.1874,20.1935,20.1508,20.1569,34600.0
2010-09-02 12:00:00,33.04,33.05,32.99,33.0,108500.0,20.1569,20.163,20.1264,20.1325,108500.0
2010-09-02 12:05:00,33.0,33.01,32.99,33.0,28800.0,20.1325,20.1386,20.1264,20.1325,28800.0
2010-09-02 12:10:00,33.0,33.1,32.99,33.1,37800.0,20.1325,20.1935,20.1264,20.1935,37800.0
2010-09-02 12:15:00,33.1,33.1,33.07,33.08,27500.0,20.1935,20.1935,20.1752,20.1813,27500.0
2010-09-02 12:20:00,33.08,33.12,33.07,33.12,39000.0,20.1813,20.2057,20.1752,20.2057,39000.0
2010-09-02 12:25:00,33.11,33.11,33.08,33.1,30600.0,20.1996,20.1996,20.1813,20.1935,30600.0
2010-09-02 12:30:00,33.09,33.15,33.09,33.14,46200.0,20.1874,20.224,20.1874,20.2179,46200.0
2010-09-02 12:35:00,33.13,33.19,33.13,33.19,49100.0,20.2118,20.2484,20.2118,20.2484,49100.0
2010-09-02 12:40:00,33.19,33.24,33.18,33.18,50000.0,20.2484,20.2789,20.2423,20.2423,50000.0
2010-09-02 12:45:00,33.19,33.2,33.14,33.14,53200.0,20.2484,20.2545,20.2179,20.2179,53200.0
2010-09-02 12:50:00,33.14,33.14,33.03,33.04,36000.0,20.2179,20.2179,20.1508,20.1569,36000.0
2010-09-02 12:55:00,33.04,33.12,33.02,33.09,48600.0,20.1569,20.2057,20.1447,20.1874,48600.0
2010-09-02 13:00:00,33.09,33.1,33.08,33.1,30100.0,20.1874,20.1935,20.1813,20.1935,30100.0
2010-09-02 13:05:00,33.11,33.13,33.1,33.12,39800.0,20.1996,20.2118,20.1935,20.2057,39800.0
2010-09-02 13:10:00,33.12,33.12,33.07,33.09,38100.0,20.2057,20.2057,20.1752,20.1874,38100.0
2010-09-02 13:15:00,33.09,33.13,33.08,33.12,44400.0,20.1874,20.2118,20.1813,20.2057,44400.0
2010-09-02 13:20:00,33.12,33.18,33.12,33.14,41400.0,20.2057,20.2423,20.2057,20.2179,41400.0
2010-09-02 13:25:00,33.14,33.15,33.09,33.12,46500.0,20.2179,20.224,20.1874,20.2057,46500.0
2010-09-02 13:30:00,33.11,33.12,33.1,33.12,90800.0,20.1996,20.2057,20.1935,20.2057,90800.0
2010-09-02 13:35:00,33.12,33.18,33.12,33.16,38400.0,20.2057,20.2423,20.2057,20.2301,38400.0
2010-09-02 13:40:00,33.16,33.18,33.16,33.16,39400.0,20.2301,20.2423,20.2301,20.2301,39400.0
2010-09-02 13:45:00,33.16,33.18,33.15,33.18,38800.0,20.2301,20.2423,20.224,20.2423,38800.0
2010-09-02 13:50:00,33.18,33.21,33.17,33.2,19600.0,20.2423,20.2606,20.2362,20.2545,19600.0
2010-09-02 13:55:00,33.21,33.24,33.19,33.24,53000.0,20.2606,20.2789,20.2484,20.2789,53000.0
2010-09-02 14:00:00,33.24,33.25,33.19,33.23,60000.0,20.2789,20.285,20.2484,20.2728,60000.0
2010-09-02 14:05:00,33.24,33.28,33.23,33.28,46100.0,20.2789,20.3033,20.2728,20.3033,46100.0
2010-09-02 14:10:00,33.28,33.33,33.28,33.33,81500.0,20.3033,20.3338,20.3033,20.3338,81500.0
2010-09-02 14:15:00,33.33,33.36,33.29,33.36,43700.0,20.3338,20.3521,20.3094,20.3521,43700.0
2010-09-02 14:20:00,33.36,33.38,33.29,33.3,48000.0,20.3521,20.3643,20.3094,20.3155,48000.0
2010-09-02 14:25:00,33.3,33.33,33.3,33.31,50200.0,20.3155,20.3338,20.3155,20.3216,50200.0
2010-09-02 14:30:00,33.31,33.34,33.29,33.29,51100.0,20.3216,20.3399,20.3094,20.3094,51100.0
2010-09-02 14:35:00,33.3,33.36,33.29,33.36,105900.0,20.3155,20.3521,20.3094,20.3521,105900.0
2010-09-02 14:40:00,33.36,33.37,33.34,33.36,55800.0,20.3521,20.3582,20.3399,20.3521,55800.0
2010-09-02 14:45:00,33.35,33.37,33.35,33.36,35500.0,20.346,20.3582,20.346,20.3521,35500.0
2010-09-02 14:50:00,33.36,33.38,33.35,33.37,29900.0,20.3521,20.3643,20.346,20.3582,29900.0
2010-09-02 14:55:00,33.38,33.4,33.37,33.39,57100.0,20.3643,20.3765,20.3582,20.3704,57100.0
2010-09-02 15:00:00,33.39,33.44,33.37,33.43,125500.0,20.3704,20.4009,20.3582,20.3948,125500.0
2010-09-02 15:05:00,33.43,33.5,33.42,33.49,131600.0,20.3948,20.4375,20.3887,20.4314,131600.0
2010-09-02 15:10:00,33.5,33.52,33.42,33.45,124400.0,20.4375,20.4497,20.3887,20.407,124400.0
2010-09-02 15:15:00,33.45,33.48,33.44,33.48,50200.0,20.407,20.4253,20.4009,20.4253,50200.0
2010-09-02 15:20:00,33.48,33.53,33.48,33.49,140700.0,20.4253,20.4558,20.4253,20.4314,140700.0
2010-09-02 15:25:00,33.5,33.51,33.49,33.5,82300.0,20.4375,20.4436,20.4314,20.4375,82300.0
2010-09-02 15:30:00,33.49,33.5,33.46,33.47,109200.0,20.4314,20.4375,20.4131,20.4192,109200.0
2010-09-02 15:35:00,33.47,33.52,33.47,33.51,140000.0,20.4192,20.4497,20.4192,20.4436,140000.0
2010-09-02 15:40:00,33.51,33.53,33.5,33.51,131600.0,20.4436,20.4558,20.4375,20.4436,131600.0
2010-09-02 15:45:00,33.51,33.55,33.51,33.52,175400.0,20.4436,20.468,20.4436,20.4497,175400.0
2010-09-02 15:50:00,33.52,33.52,33.46,33.46,131700.0,20.4497,20.4497,20.4131,20.4131,131700.0
2010-09-02 15:55:00,33.46,33.47,33.44,33.45,211900.0,20.4131,20.4192,20.4009,20.407,211900.0
2010-09-03 09:30:00,33.89,34.36,33.81,34.29,299700.0,20.6754,20.9622,20.6266,20.9195,299700.0
2010-09-03 09:35:00,34.29,34.46,34.27,34.43,220500.0,20.9195,21.0232,20.9073,21.0049,220500.0
2010-09-03 09:40:00,34.44,34.67,34.42,34.5,187600.0,21.011,21.1513,20.9988,21.0476,187600.0
2010-09-03 09:45:00,34.51,34.56,34.44,34.51,114200.0,21.0537,21.0842,21.011,21.0537,114200.0
2010-09-03 09:50:00,34.51,34.53,34.37,34.45,97400.0,21.0537,21.0659,20.9683,21.0171,97400.0
2010-09-03 09:55:00,34.45,34.62,34.44,34.61,137200.0,21.0171,21.1208,21.011,21.1147,137200.0
2010-09-03 10:00:00,34.62,34.62,34.35,34.41,128100.0,21.1208,21.1208,20.9561,20.9927,128100.0
2010-09-03 10:05:00,34.39,34.4,34.08,34.09,252000.0,20.9805,20.9866,20.7914,20.7975,252000.0
2010-09-03 10:10:00,34.08,34.15,34.04,34.04,178600.0,20.7914,20.8341,20.767,20.767,178600.0
2010-09-03 10:15:00,34.04,34.08,33.94,34.03,80800.0,20.767,20.7914,20.7059,20.7609,80800.0
2010-09-03 10:20:00,34.04,34.11,34.04,34.05,55100.0,20.767,20.8097,20.767,20.7731,55100.0
2010-09-03 10:25:00,34.05,34.06,33.95,33.99,64100.0,20.7731,20.7792,20.712,20.7364,64100.0
2010-09-03 10:30:00,33.99,34.02,33.91,33.96,145400.0,20.7364,20.7547,20.6876,20.7181,145400.0
2010-09-03 10:35:00,33.96,34.06,33.96,34.03,46100.0,20.7181,20.7792,20.7181,20.7609,46100.0
2010-09-03 10:40:00,34.03,34.1,34.02,34.04,59300.0,20.7609,20.8036,20.7547,20.767,59300.0
2010-09-03 10:45:00,34.04,34.06,33.96,33.97,40700.0,20.767,20.7792,20.7181,20.7242,40700.0
2010-09-03 10:50:00,33.97,33.97,33.82,33.83,78100.0,20.7242,20.7242,20.6327,20.6388,78100.0
2010-09-03 10:55:00,33.83,33.84,33.75,33.8,98400.0,20.6388,20.6449,20.59,20.6205,98400.0
2010-09-03 11:00:00,33.8,33.88,33.78,33.87,69600.0,20.6205,20.6693,20.6083,20.6632,69600.0
2010-09-03 11:05:00,33.88,34.0,33.88,33.99,59300.0,20.6693,20.7425,20.6693,20.7364,59300.0
2010-09-03 11:10:00,33.99,34.05,33.98,34.05,88000.0,20.7364,20.7731,20.7303,20.7731,88000.0
2010-09-03 11:15:00,34.05,34.07,33.97,33.99,82900.0,20.7731,20.7853,20.7242,20.7364,82900.0
2010-09-03 11:20:00,33.99,33.99,33.92,33.95,33400.0,20.7364,20.7364,20.6937,20.712,33400.0
2010-09-03 11:25:00,33.95,33.98,33.9,33.91,47700.0,20.712,20.7303,20.6815,20.6876,47700.0
2010-09-03 11:30:00,33.9,33.95,33.9,33.94,30700.0,20.6815,20.712,20.6815,20.7059,30700.0
2010-09-03 11:35:00,33.93,33.96,33.88,33.96,46100.0,20.6998,20.7181,20.6693,20.7181,46100.0
2010-09-03 11:40:00,33.96,34.01,33.95,33.99,39400.0,20.7181,20.7486,20.712,20.7364,39400.0
2010-09-03 11:45:00,33.99,34.0,33.96,33.98,31200.0,20.7364,20.7425,20.7181,20.7303,31200.0
2010-09-03 11:50:00,33.97,33.97,33.92,33.94,36500.0,20.7242,20.7242,20.6937,20.7059,36500.0
2010-09-03 11:55:00,33.95,34.01,33.95,33.99,38700.0,20.712,20.7486,20.712,20.7364,38700.0
2010-09-03 12:00:00,33.98,34.02,33.97,34.02,38100.0,20.7303,20.7547,20.7242,20.7547,38100.0
2010-09-03 12:05:00,34.03,34.06,34.02,34.05,42400.0,20.7609,20.7792,20.7547,20.7731,42400.0
2010-09-03 12:10:00,34.05,34.06,34.03,34.06,28000.0,20.7731,20.7792,20.7609,20.7792,28000.0
2010-09-03 12:15:00,34.05,34.06,34.0,34.01,19400.0,20.7731,20.7792,20.7425,20.7486,19400.0
2010-09-03 12:20:00,34.01,34.03,34.01,34.03,19300.0,20.7486,20.7609,20.7486,20.7609,19300.0
2010-09-03 12:25:00,34.03,34.04,34.02,34.03,28400.0,20.7609,20.767,20.7547,20.7609,28400.0
2010-09-03 12:30:00,34.04,34.06,34.03,34.05,29600.0,20.767,20.7792,20.7609,20.7731,29600.0
2010-09-03 12:35:00,34.06,34.08,34.02,34.04,55800.0,20.7792,20.7914,20.7547,20.767,55800.0
2010-09-03 12:40:00,34.05,34.05,34.03,34.04,35100.0,20.7731,20.7731,20.7609,20.767,35100.0
2010-09-03 12:45:00,34.03,34.05,34.02,34.02,27400.0,20.7609,20.7731,20.7547,20.7547,27400.0
2010-09-03 12:50:00,34.03,34.06,34.03,34.06,18800.0,20.7609,20.7792,20.7609,20.7792,18800.0
2010-09-03 12:55:00,34.07,34.17,34.06,34.16,61500.0,20.7853,20.8463,20.7792,20.8402,61500.0
2010-09-03 13:00:00,34.16,34.17,34.13,34.13,54200.0,20.8402,20.8463,20.8219,20.8219,54200.0
2010-09-03 13:05:00,34.14,34.17,34.11,34.12,39100.0,20.828,20.8463,20.8097,20.8158,39100.0
2010-09-03 13:10:00,34.12,34.2,34.11,34.2,57600.0,20.8158,20.8646,20.8097,20.8646,57600.0
2010-09-03 13:15:00,34.19,34.3,34.19,34.3,132300.0,20.8585,20.9256,20.8585,20.9256,132300.0
2010-09-03 13:20:00,34.29,34.3,34.24,34.26,48500.0,20.9195,20.9256,20.889,20.9012,48500.0
2010-09-03 13:25:00,34.27,34.28,34.22,34.23,32600.0,20.9073,20.9134,20.8768,20.8829,32600.0
2010-09-03 13:30:00,34.22,34.28,34.21,34.24,39700.0,20.8768,20.9134,20.8707,20.889,39700.0
2010-09-03 13:35:00,34.24,34.32,34.24,34.32,40500.0,20.889,20.9378,20.889,20.9378,40500.0
2010-09-03 13:40:00,34.32,34.38,34.32,34.35,88600.0,20.9378,20.9744,20.9378,20.9561,88600.0
2010-09-03 13:45:00,34.35,34.35,34.34,34.34,38300.0,20.9561,20.9561,20.95,20.95,38300.0
2010-09-03 13:50:00,34.34,34.36,34.34,34.36,28400.0,20.95,20.9622,20.95,20.9622,28400.0
2010-09-03 13:55:00,34.35,34.38,34.34,34.34,42300.0,20.9561,20.9744,20.95,20.95,42300.0
2010-09-03 14:00:00,34.35,34.35,34.3,34.31,58100.0,20.9561,20.9561,20.9256,20.9317,58100.0
2010-09-03 14:05:00,34.32,34.32,34.26,34.27,73000.0,20.9378,20.9378,20.9012,20.9073,73000.0
2010-09-03 14:10:00,34.27,34.27,34.24,34.26,79300.0,20.9073,20.9073,20.889,20.9012,79300.0
2010-09-03 14:15:00,34.25,34.28,34.25,34.28,56300.0,20.8951,20.9134,20.8951,20.9134,56300.0
2010-09-03 14:20:00,34.28,34.34,34.27,34.33,50700.0,20.9134,20.95,20.9073,20.9439,50700.0
2010-09-03 14:25:00,34.33,34.33,34.3,34.3,37800.0,20.9439,20.9439,20.9256,20.9256,37800.0
2010-09-03 14:30:00,34.3,34.37,34.3,34.36,108400.0,20.9256,20.9683,20.9256,20.9622,108400.0
2010-09-03 14:35:00,34.37,34.41,34.34,34.38,126400.0,20.9683,20.9927,20.95,20.9744,126400.0
2010-09-03 14:40:00,34.38,34.41,34.36,34.37,84400.0,20.9744,20.9927,20.9622,20.9683,84400.0
2010-09-03 14:45:00,34.37,34.38,34.31,34.32,47000.0,20.9683,20.9744,20.9317,20.9378,47000.0
2010-09-03 14:50:00,34.31,34.33,34.31,34.33,44200.0,20.9317,20.9439,20.9317,20.9439,44200.0
2010-09-03 14:55:00,34.33,34.33,34.3,34.32,64100.0,20.9439,20.9439,20.9256,20.9378,64100.0
2010-09-03 15:00:00,34.31,34.31,34.23,34.24,83800.0,20.9317,20.9317,20.8829,20.889,83800.0
2010-09-03 15:05:00,34.25,34.26,34.23,34.26,101300.0,20.8951,20.9012,20.8829,20.9012,101300.0
2010-09-03 15:10:00,34.26,34.3,34.25,34.29,58900.0,20.9012,20.9256,20.8951,20.9195,58900.0
2010-09-03 15:15:00,34.3,34.33,34.29,34.32,73200.0,20.9256,20.9439,20.9195,20.9378,73200.0
2010-09-03 15:20:00,34.31,34.35,34.31,34.33,83500.0,20.9317,20.9561,20.9317,20.9439,83500.0
2010-09-03 15:25:00,34.33,34.37,34.33,34.37,62600.0,20.9439,20.9683,20.9439,20.9683,62600.0
2010-09-03 15:30:00,34.37,34.39,34.31,34.31,144600.0,20.9683,20.9805,20.9317,20.9317,144600.0
2010-09-03 15:35:00,34.31,34.33,34.27,34.28,91800.0,20.9317,20.9439,20.9073,20.9134,91800.0
2010-09-03 15:40:00,34.28,34.36,34.28,34.36,134000.0,20.9134,20.9622,20.9134,20.9622,134000.0
2010-09-03 15:45:00,34.36,34.39,34.33,34.38,151400.0,20.9622,20.9805,20.9439,20.9744,151400.0
2010-09-03 15:50:00,34.37,34.4,34.33,34.34,190700.0,20.9683,20.9866,20.9439,20.95,190700.0
2010-09-03 15:55:00,34.34,34.39,34.32,34.38,227300.0,20.95,20.9805,20.9378,20.9744,227300.0
2010-09-07 09:30:00,34.2,34.65,34.2,34.36,138000.0,20.8646,21.1391,20.8646,20.9622,138000.0
2010-09-07 09:35:00,34.35,34.4,34.22,34.25,71100.0,20.9561,20.9866,20.8768,20.8951,71100.0
2010-09-07 09:40:00,34.25,34.34,34.23,34.26,62800.0,20.8951,20.95,20.8829,20.9012,62800.0
2010-09-07 09:45:00,34.27,34.27,34.1,34.1,64300.0,20.9073,20.9073,20.8036,20.8036,64300.0
2010-09-07 09:50:00,34.1,34.1,33.92,33.96,116500.0,20.8036,20.8036,20.6937,20.7181,116500.0
2010-09-07 09:55:00,33.96,33.97,33.82,33.83,120400.0,20.7181,20.7242,20.6327,20.6388,120400.0
2010-09-07 10:00:00,33.84,33.91,33.82,33.9,87500.0,20.6449,20.6876,20.6327,20.6815,87500.0
2010-09-07 10:05:00,33.9,34.03,33.86,34.01,99700.0,20.6815,20.7609,20.6571,20.7486,99700.0
2010-09-07 10:10:00,34.01,34.03,33.94,34.01,54200.0,20.7486,20.7609,20.7059,20.7486,54200.0
2010-09-07 10:15:00,34.02,34.02,33.85,33.89,96600.0,20.7547,20.7547,20.651,20.6754,96600.0
2010-09-07 10:20:00,33.88,33.93,33.85,33.93,45500.0,20.6693,20.6998,20.651,20.6998,45500.0
2010-09-07 10:25:00,33.91,34.02,33.91,33.99,58700.0,20.6876,20.7547,20.6876,20.7364,58700.0
2010-09-07 10:30:00,33.99,34.01,33.91,33.95,51000.0,20.7364,20.7486,20.6876,20.712,51000.0
2010-09-07 10:35:00,33.95,33.99,33.9,33.99,37400.0,20.712,20.7364,20.6815,20.7364,37400.0
2010-09-07 10:40:00,33.99,34.1,33.99,34.06,53300.0,20.7364,20.8036,20.7364,20.7792,53300.0
2010-09-07 10:45:00,34.06,34.13,34.05,34.11,44300.0,20.7792,20.8219,20.7731,20.8097,44300.0
2010-09-07 10:50:00,34.12,34.12,33.99,33.99,39700.0,20.8158,20.8158,20.7364,20.7364,39700.0
2010-09-07 10:55:00,33.99,34.06,33.97,33.98,51500.0,20.7364,20.7792,20.7242,20.7303,51500.0
2010-09-07 11:00:00,33.98,34.02,33.97,34.0,40400.0,20.7303,20.7547,20.7242,20.7425,40400.0
2010-09-07 11:05:00,33.99,34.02,33.95,33.99,46200.0,20.7364,20.7547,20.712,20.7364,46200.0
2010-09-07 11:10:00,34.0,34.01,33.92,33.96,49100.0,20.7425,20.7486,20.6937,20.7181,49100.0
2010-09-07 11:15:00,33.97,33.99,33.94,33.99,28300.0,20.7242,20.7364,20.7059,20.7364,28300.0
2010-09-07 11:20:00,34.0,34.07,34.0,34.02,50900.0,20.7425,20.7853,20.7425,20.7547,50900.0
2010-09-07 11:25:00,34.02,34.05,34.01,34.05,30400.0,20.7547,20.7731,20.7486,20.7731,30400.0
2010-09-07 11:30:00,34.05,34.06,34.0,34.01,44600.0,20.7731,20.7792,20.7425,20.7486,44600.0
2010-09-07 11:35:00,34.0,34.02,33.98,34.02,23000.0,20.7425,20.7547,20.7303,20.7547,23000.0
2010-09-07 11:40:00,34.02,34.03,33.98,34.02,25400.0,20.7547,20.7609,20.7303,20.7547,25400.0
2010-09-07 11:45:00,34.02,34.03,33.95,33.97,21700.0,20.7547,20.7609,20.712,20.7242,21700.0
2010-09-07 11:50:00,33.97,33.97,33.86,33.86,36700.0,20.7242,20.7242,20.6571,20.6571,36700.0
2010-09-07 11:55:00,33.87,33.91,33.8,33.9,90200.0,20.6632,20.6876,20.6205,20.6815,90200.0
2010-09-07 12:00:00,33.9,33.9,33.83,33.85,38800.0,20.6815,20.6815,20.6388,20.651,38800.0
2010-09-07 12:05:00,33.86,33.88,33.85,33.87,23900.0,20.6571,20.6693,20.651,20.6632,23900.0
2010-09-07 12:10:00,33.88,33.91,33.87,33.9,22500.0,20.6693,20.6876,20.6632,20.6815,22500.0
2010-09-07 12:15:00,33.9,33.95,33.89,33.93,13700.0,20.6815,20.712,20.6754,20.6998,13700.0
2010-09-07 12:20:00,33.93,33.96,33.87,33.89,23600.0,20.6998,20.7181,20.6632,20.6754,23600.0
2010-09-07 12:25:00,33.89,33.9,33.86,33.88,11700.0,20.6754,20.6815,20.6571,20.6693,11700.0
2010-09-07 12:30:00,33.88,33.9,33.83,33.87,25600.0,20.6693,20.6815,20.6388,20.6632,25600.0
2010-09-07 12:35:00,33.87,33.87,33.83,33.83,17100.0,20.6632,20.6632,20.6388,20.6388,17100.0
2010-09-07 12:40:00,33.84,33.88,33.83,33.86,21700.0,20.6449,20.6693,20.6388,20.6571,21700.0
2010-09-07 12:45:00,33.87,33.9,33.86,33.87,16800.0,20.6632,20.6815,20.6571,20.6632,16800.0
2010-09-07 12:50:00,33.87,33.9,33.83,33.89,28300.0,20.6632,20.6815,20.6388,20.6754,28300.0
2010-09-07 12:55:00,33.89,33.9,33.85,33.9,17100.0,20.6754,20.6815,20.651,20.6815,17100.0
2010-09-07 13:00:00,33.9,33.91,33.85,33.87,25200.0,20.6815,20.6876,20.651,20.6632,25200.0
2010-09-07 13:05:00,33.88,33.88,33.83,33.86,29800.0,20.6693,20.6693,20.6388,20.6571,29800.0
2010-09-07 13:10:00,33.86,33.92,33.86,33.92,22800.0,20.6571,20.6937,20.6571,20.6937,22800.0
2010-09-07 13:15:00,33.92,33.94,33.9,33.9,45800.0,20.6937,20.7059,20.6815,20.6815,45800.0
2010-09-07 13:20:00,33.9,33.9,33.84,33.88,45100.0,20.6815,20.6815,20.6449,20.6693,45100.0
2010-09-07 13:25:00,33.87,33.92,33.86,33.92,55900.0,20.6632,20.6937,20.6571,20.6937,55900.0
2010-09-07 13:30:00,33.9,33.92,33.89,33.92,41500.0,20.6815,20.6937,20.6754,20.6937,41500.0
2010-09-07 13:35:00,33.92,33.92,33.89,33.9,30100.0,20.6937,20.6937,20.6754,20.6815,30100.0
2010-09-07 13:40:00,33.9,33.94,33.86,33.87,27600.0,20.6815,20.7059,20.6571,20.6632,27600.0
2010-09-07 13:45:00,33.88,33.92,33.87,33.9,21200.0,20.6693,20.6937,20.6632,20.6815,21200.0
2010-09-07 13:50:00,33.9,33.92,33.89,33.91,25800.0,20.6815,20.6937,20.6754,20.6876,25800.0
2010-09-07 13:55:00,33.91,33.91,33.86,33.88,64700.0,20.6876,20.6876,20.6571,20.6693,64700.0
2010-09-07 14:00:00,33.89,33.92,33.89,33.92,20300.0,20.6754,20.6937,20.6754,20.6937,20300.0
2010-09-07 14:05:00,33.92,33.95,33.9,33.91,35600.0,20.6937,20.712,20.6815,20.6876,35600.0
2010-09-07 14:10:00,33.92,33.95,33.91,33.94,32500.0,20.6937,20.712,20.6876,20.7059,32500.0
2010-09-07 14:15:00,33.95,33.99,33.93,33.93,44100.0,20.712,20.7364,20.6998,20.6998,44100.0
2010-09-07 14:20:00,33.93,33.97,33.92,33.96,27300.0,20.6998,20.7242,20.6937,20.7181,27300.0
2010-09-07 14:25:00,33.96,33.99,33.93,33.93,32700.0,20.7181,20.7364,20.6998,20.6998,32700.0
2010-09-07 14:30:00,33.92,33.95,33.9,33.92,31100.0,20.6937,20.712,20.6815,20.6937,31100.0
2010-09-07 14:35:00,33.91,33.96,33.88,33.88,57200.0,20.6876,20.7181,20.6693,20.6693,57200.0
2010-09-07 14:40:00,33.88,33.91,33.87,33.89,29100.0,20.6693,20.6876,20.6632,20.6754,29100.0
2010-09-07 14:45:00,33.89,33.91,33.85,33.86,40300.0,20.6754,20.6876,20.651,20.6571,40300.0
2010-09-07 14:50:00,33.86,33.87,33.82,33.82,39400.0,20.6571,20.6632,20.6327,20.6327,39400.0
2010-09-07 14:55:00,33.82,33.82,33.75,33.79,59100.0,20.6327,20.6327,20.59,20.6144,59100.0
2010-09-07 15:00:00,33.79,33.81,33.76,33.79,66200.0,20.6144,20.6266,20.5961,20.6144,66200.0
2010-09-07 15:05:00,33.78,33.8,33.75,33.77,74200.0,20.6083,20.6205,20.59,20.6022,74200.0
2010-09-07 15:10:00,33.77,33.8,33.75,33.79,45900.0,20.6022,20.6205,20.59,20.6144,45900.0
2010-09-07 15:15:00,33.8,33.8,33.76,33.78,56000.0,20.6205,20.6205,20.5961,20.6083,56000.0
2010-09-07 15:20:00,33.78,33.81,33.75,33.76,77300.0,20.6083,20.6266,20.59,20.5961,77300.0
2010-09-07 15:25:00,33.76,33.8,33.71,33.8,76600.0,20.5961,20.6205,20.5656,20.6205,76600.0
2010-09-07 15:30:00,33.8,33.83,33.77,33.81,93400.0,20.6205,20.6388,20.6022,20.6266,93400.0
2010-09-07 15:35:00,33.81,33.84,33.79,33.83,108500.0,20.6266,20.6449,20.6144,20.6388,108500.0
2010-09-07 15:40:00,33.83,33.86,33.82,33.82,94500.0,20.6388,20.6571,20.6327,20.6327,94500.0
2010-09-07 15:45:00,33.83,33.87,33.83,33.83,130300.0,20.6388,20.6632,20.6388,20.6388,130300.0
2010-09-07 15:50:00,33.83,33.83,33.71,33.72,80600.0,20.6388,20.6388,20.5656,20.5717,80600.0
2010-09-07 15:55:00,33.72,33.73,33.68,33.69,455600.0,20.5717,20.5778,20.5473,20.5534,455600.0
2010-09-08 09:30:00,33.4,33.41,33.15,33.3,332700.0,20.3765,20.3826,20.224,20.3155,332700.0
2010-09-08 09:35:00,33.3,33.4,33.19,33.38,221700.0,20.3155,20.3765,20.2484,20.3643,221700.0
2010-09-08 09:40:00,33.38,33.8,33.38,33.79,198600.0,20.3643,20.6205,20.3643,20.6144,198600.0
2010-09-08 09:45:00,33.79,33.82,33.65,33.67,131800.0,20.6144,20.6327,20.529,20.5412,131800.0
2010-09-08 09:50:00,33.67,33.68,33.57,33.65,109800.0,20.5412,20.5473,20.4802,20.529,109800.0
2010-09-08 09:55:00,33.66,33.74,33.63,33.72,115900.0,20.5351,20.5839,20.5168,20.5717,115900.0
2010-09-08 10:00:00,33.73,33.83,33.72,33.81,113000.0,20.5778,20.6388,20.5717,20.6266,113000.0
2010-09-08 10:05:00,33.81,33.82,33.58,33.6,172600.0,20.6266,20.6327,20.4863,20.4985,172600.0
2010-09-08 10:10:00,33.59,33.72,33.59,33.72,88300.0,20.4924,20.5717,20.4924,20.5717,88300.0
2010-09-08 10:15:00,33.72,33.75,33.65,33.65,66400.0,20.5717,20.59,20.529,20.529,66400.0
2010-09-08 10:20:00,33.65,33.76,33.65,33.74,69000.0,20.529,20.5961,20.529,20.5839,69000.0
2010-09-08 10:25:00,33.75,33.77,33.67,33.67,118500.0,20.59,20.6022,20.5412,20.5412,118500.0
2010-09-08 10:30:00,33.67,33.82,33.67,33.72,68400.0,20.5412,20.6327,20.5412,20.5717,68400.0
2010-09-08 10:35:00,33.72,33.81,33.72,33.78,58100.0,20.5717,20.6266,20.5717,20.6083,58100.0
2010-09-08 10:40:00,33.79,33.81,33.73,33.74,49700.0,20.6144,20.6266,20.5778,20.5839,49700.0
2010-09-08 10:45:00,33.73,33.76,33.69,33.71,63100.0,20.5778,20.5961,20.5534,20.5656,63100.0
2010-09-08 10:50:00,33.7,33.71,33.63,33.7,66300.0,20.5595,20.5656,20.5168,20.5595,66300.0
2010-09-08 10:55:00,33.7,33.7,33.58,33.58,82000.0,20.5595,20.5595,20.4863,20.4863,82000.0
2010-09-08 11:00:00,33.59,33.74,33.59,33.73,52000.0,20.4924,20.5839,20.4924,20.5778,52000.0
2010-09-08 11:05:00,33.74,33.78,33.71,33.72,69700.0,20.5839,20.6083,20.5656,20.5717,69700.0
2010-09-08 11:10:00,33.73,33.76,33.69,33.72,30100.0,20.5778,20.5961,20.5534,20.5717,30100.0
2010-09-08 11:15:00,33.72,33.72,33.64,33.64,27900.0,20.5717,20.5717,20.5229,20.5229,27900.0
2010-09-08 11:20:00,33.64,33.7,33.64,33.67,52100.0,20.5229,20.5595,20.5229,20.5412,52100.0
2010-09-08 11:25:00,33.67,33.68,33.65,33.65,19800.0,20.5412,20.5473,20.529,20.529,19800.0
2010-09-08 11:30:00,33.66,33.71,33.65,33.7,37000.0,20.5351,20.5656,20.529,20.5595,37000.0
2010-09-08 11:35:00,33.7,33.71,33.62,33.62,25000.0,20.5595,20.5656,20.5107,20.5107,25000.0
2010-09-08 11:40:00,33.61,33.64,33.61,33.63,28600.0,20.5046,20.5229,20.5046,20.5168,28600.0
2010-09-08 11:45:00,33.63,33.64,33.6,33.62,51200.0,20.5168,20.5229,20.4985,20.5107,51200.0
2010-09-08 11:50:00,33.61,33.61,33.53,33.54,33800.0,20.5046,20.5046,20.4558,20.4619,33800.0
2010-09-08 11:55:00,33.55,33.56,33.53,33.54,40500.0,20.468,20.4741,20.4558,20.4619,40500.0
2010-09-08 12:00:00,33.55,33.58,33.55,33.56,19900.0,20.468,20.4863,20.468,20.4741,19900.0
2010-09-08 12:05:00,33.56,33.58,33.51,33.58,83900.0,20.4741,20.4863,20.4436,20.4863,83900.0
2010-09-08 12:10:00,33.58,33.58,33.51,33.52,32400.0,20.4863,20.4863,20.4436,20.4497,32400.0
2010-09-08 12:15:00,33.52,33.59,33.52,33.57,22500.0,20.4497,20.4924,20.4497,20.4802,22500.0
2010-09-08 12:20:00,33.57,33.57,33.45,33.47,135600.0,20.4802,20.4802,20.407,20.4192,135600.0
2010-09-08 12:25:00,33.48,33.61,33.47,33.58,122800.0,20.4253,20.5046,20.4192,20.4863,122800.0
2010-09-08 12:30:00,33.58,33.59,33.56,33.59,92600.0,20.4863,20.4924,20.4741,20.4924,92600.0
2010-09-08 12:35:00,33.58,33.61,33.58,33.6,102800.0,20.4863,20.5046,20.4863,20.4985,102800.0
2010-09-08 12:40:00,33.6,33.68,33.6,33.68,88500.0,20.4985,20.5473,20.4985,20.5473,88500.0
2010-09-08 12:45:00,33.68,33.68,33.59,33.59,67400.0,20.5473,20.5473,20.4924,20.4924,67400.0
2010-09-08 12:50:00,33.59,33.6,33.59,33.6,61100.0,20.4924,20.4985,20.4924,20.4985,61100.0
2010-09-08 12:55:00,33.59,33.6,33.59,33.6,24100.0,20.4924,20.4985,20.4924,20.4985,24100.0
2010-09-08 13:00:00,33.6,33.6,33.59,33.6,51200.0,20.4985,20.4985,20.4924,20.4985,51200.0
2010-09-08 13:05:00,33.6,33.6,33.56,33.56,88600.0,20.4985,20.4985,20.4741,20.4741,88600.0
2010-09-08 13:10:00,33.56,33.57,33.54,33.55,137300.0,20.4741,20.4802,20.4619,20.468,137300.0
2010-09-08 13:15:00,33.54,33.55,33.51,33.52,53000.0,20.4619,20.468,20.4436,20.4497,53000.0
2010-09-08 13:20:00,33.51,33.57,33.51,33.56,82500.0,20.4436,20.4802,20.4436,20.4741,82500.0
2010-09-08 13:25:00,33.57,33.57,33.54,33.56,141200.0,20.4802,20.4802,20.4619,20.4741,141200.0
2010-09-08 13:30:00,33.56,33.63,33.55,33.63,56900.0,20.4741,20.5168,20.468,20.5168,56900.0
2010-09-08 13:35:00,33.63,33.63,33.56,33.57,112400.0,20.5168,20.5168,20.4741,20.4802,112400.0
2010-09-08 13:40:00,33.58,33.6,33.48,33.48,164200.0,20.4863,20.4985,20.4253,20.4253,164200.0
2010-09-08 13:45:00,33.49,33.49,33.44,33.48,168800.0,20.4314,20.4314,20.4009,20.4253,168800.0
2010-09-08 13:50:00,33.48,33.48,33.39,33.45,233900.0,20.4253,20.4253,20.3704,20.407,233900.0
2010-09-08 13:55:00,33.45,33.57,33.45,33.57,89200.0,20.407,20.4802,20.407,20.4802,89200.0
2010-09-08 14:00:00,33.56,33.57,33.42,33.44,247600.0,20.4741,20.4802,20.3887,20.4009,247600.0
2010-09-08 14:05:00,33.44,33.49,33.43,33.47,123300.0,20.4009,20.4314,20.3948,20.4192,123300.0
2010-09-08 14:10:00,33.46,33.5,33.44,33.49,128400.0,20.4131,20.4375,20.4009,20.4314,128400.0
2010-09-08 14:15:00,33.49,33.57,33.49,33.56,111600.0,20.4314,20.4802,20.4314,20.4741,111600.0
2010-09-08 14:20:00,33.56,33.62,33.55,33.61,75200.0,20.4741,20.5107,20.468,20.5046,75200.0
2010-09-08 14:25:00,33.61,33.61,33.56,33.56,49800.0,20.5046,20.5046,20.4741,20.4741,49800.0
2010-09-08 14:30:00,33.56,33.6,33.56,33.59,71900.0,20.4741,20.4985,20.4741,20.4924,71900.0
2010-09-08 14:35:00,33.59,33.6,33.58,33.59,55500.0,20.4924,20.4985,20.4863,20.4924,55500.0
2010-09-08 14:40:00,33.59,33.7,33.59,33.69,97300.0,20.4924,20.5595,20.4924,20.5534,97300.0
2010-09-08 14:45:00,33.69,33.69,33.62,33.63,214400.0,20.5534,20.5534,20.5107,20.5168,214400.0
2010-09-08 14:50:00,33.63,33.64,33.56,33.57,120900.0,20.5168,20.5229,20.4741,20.4802,120900.0
2010-09-08 14:55:00,33.56,33.61,33.56,33.6,257500.0,20.4741,20.5046,20.4741,20.4985,257500.0
2010-09-08 15:00:00,33.6,33.65,33.6,33.62,124800.0,20.4985,20.529,20.4985,20.5107,124800.0
2010-09-08 15:05:00,33.62,33.66,33.62,33.66,100300.0,20.5107,20.5351,20.5107,20.5351,100300.0
2010-09-08 15:10:00,33.66,33.66,33.62,33.63,98000.0,20.5351,20.5351,20.5107,20.5168,98000.0
2010-09-08 15:15:00,33.63,33.65,33.62,33.64,113900.0,20.5168,20.529,20.5107,20.5229,113900.0
2010-09-08 15:20:00,33.64,33.65,33.6,33.6,197300.0,20.5229,20.529,20.4985,20.4985,197300.0
2010-09-08 15:25:00,33.6,33.64,33.59,33.61,199900.0,20.4985,20.5229,20.4924,20.5046,199900.0
2010-09-08 15:30:00,33.6,33.66,33.6,33.63,195600.0,20.4985,20.5351,20.4985,20.5168,195600.0
2010-09-08 15:35:00,33.63,33.66,33.6,33.63,130900.0,20.5168,20.5351,20.4985,20.5168,130900.0
2010-09-08 15:40:00,33.63,33.64,33.54,33.59,110300.0,20.5168,20.5229,20.4619,20.4924,110300.0
2010-09-08 15:45:00,33.58,33.58,33.5,33.53,223900.0,20.4863,20.4863,20.4375,20.4558,223900.0
2010-09-08 15:50:00,33.52,33.53,33.47,33.47,198400.0,20.4497,20.4558,20.4192,20.4192,198400.0
2010-09-08 15:55:00,33.48,33.52,33.47,33.52,429300.0,20.4253,20.4497,20.4192,20.4497,429300.0
2010-09-09 09:30:00,33.93,34.1,33.91,34.08,162700.0,20.6998,20.8036,20.6876,20.7914,162700.0
2010-09-09 09:35:00,34.09,34.2,33.99,34.17,110900.0,20.7975,20.8646,20.7364,20.8463,110900.0
2010-09-09 09:40:00,34.17,34.17,33.8,33.93,166800.0,20.8463,20.8463,20.6205,20.6998,166800.0
2010-09-09 09:45:00,33.93,33.93,33.83,33.89,65700.0,20.6998,20.6998,20.6388,20.6754,65700.0
2010-09-09 09:50:00,33.88,34.06,33.87,34.03,181500.0,20.6693,20.7792,20.6632,20.7609,181500.0
2010-09-09 09:55:00,34.03,34.09,33.93,34.08,83000.0,20.7609,20.7975,20.6998,20.7914,83000.0
2010-09-09 10:00:00,34.06,34.08,34.01,34.03,44700.0,20.7792,20.7914,20.7486,20.7609,44700.0
2010-09-09 10:05:00,34.02,34.05,33.95,33.96,63600.0,20.7547,20.7731,20.712,20.7181,63600.0
2010-09-09 10:10:00,33.98,34.01,33.87,33.88,53900.0,20.7303,20.7486,20.6632,20.6693,53900.0
2010-09-09 10:15:00,33.88,33.91,33.85,33.91,60700.0,20.6693,20.6876,20.651,20.6876,60700.0
2010-09-09 10:20:00,33.92,34.04,33.91,34.03,89700.0,20.6937,20.767,20.6876,20.7609,89700.0
2010-09-09 10:25:00,34.03,34.07,34.03,34.06,66400.0,20.7609,20.7853,20.7609,20.7792,66400.0
2010-09-09 10:30:00,34.06,34.07,33.98,33.98,51600.0,20.7792,20.7853,20.7303,20.7303,51600.0
2010-09-09 10:35:00,33.98,33.99,33.91,33.93,53800.0,20.7303,20.7364,20.6876,20.6998,53800.0
2010-09-09 10:40:00,33.93,33.96,33.87,33.87,79800.0,20.6998,20.7181,20.6632,20.6632,79800.0
2010-09-09 10:45:00,33.87,33.92,33.87,33.9,218400.0,20.6632,20.6937,20.6632,20.6815,218400.0
2010-09-09 10:50:00,33.9,33.93,33.78,33.82,71100.0,20.6815,20.6998,20.6083,20.6327,71100.0
2010-09-09 10:55:00,33.82,33.87,33.7,33.74,151000.0,20.6327,20.6632,20.5595,20.5839,151000.0
2010-09-09 11:00:00,33.74,33.77,33.59,33.6,266200.0,20.5839,20.6022,20.4924,20.4985,266200.0
2010-09-09 11:05:00,33.6,33.65,33.59,33.63,101900.0,20.4985,20.529,20.4924,20.5168,101900.0
2010-09-09 11:10:00,33.64,33.65,33.63,33.63,118700.0,20.5229,20.529,20.5168,20.5168,118700.0
2010-09-09 11:15:00,33.64,33.69,33.64,33.68,39600.0,20.5229,20.5534,20.5229,20.5473,39600.0
2010-09-09 11:20:00,33.69,33.75,33.68,33.72,55900.0,20.5534,20.59,20.5473,20.5717,55900.0
2010-09-09 11:25:00,33.73,33.74,33.72,33.73,49300.0,20.5778,20.5839,20.5717,20.5778,49300.0
2010-09-09 11:30:00,33.73,33.8,33.72,33.79,72500.0,20.5778,20.6205,20.5717,20.6144,72500.0
2010-09-09 11:35:00,33.79,33.79,33.73,33.73,32200.0,20.6144,20.6144,20.5778,20.5778,32200.0
2010-09-09 11:40:00,33.74,33.76,33.73,33.73,27200.0,20.5839,20.5961,20.5778,20.5778,27200.0
2010-09-09 11:45:00,33.74,33.74,33.67,33.68,24300.0,20.5839,20.5839,20.5412,20.5473,24300.0
2010-09-09 11:50:00,33.68,33.71,33.64,33.65,26700.0,20.5473,20.5656,20.5229,20.529,26700.0
2010-09-09 11:55:00,33.65,33.65,33.55,33.59,106800.0,20.529,20.529,20.468,20.4924,106800.0
2010-09-09 12:00:00,33.59,33.64,33.57,33.61,65900.0,20.4924,20.5229,20.4802,20.5046,65900.0
2010-09-09 12:05:00,33.62,33.69,33.61,33.66,30100.0,20.5107,20.5534,20.5046,20.5351,30100.0
2010-09-09 12:10:00,33.66,33.69,33.65,33.68,18500.0,20.5351,20.5534,20.529,20.5473,18500.0
2010-09-09 12:15:00,33.68,33.69,33.61,33.66,29800.0,20.5473,20.5534,20.5046,20.5351,29800.0
2010-09-09 12:20:00,33.65,33.66,33.58,33.59,48200.0,20.529,20.5351,20.4863,20.4924,48200.0
2010-09-09 12:25:00,33.6,33.6,33.59,33.6,27800.0,20.4985,20.4985,20.4924,20.4985,27800.0
2010-09-09 12:30:00,33.6,33.63,33.59,33.61,18200.0,20.4985,20.5168,20.4924,20.5046,18200.0
2010-09-09 12:35:00,33.61,33.69,33.6,33.69,56800.0,20.5046,20.5534,20.4985,20.5534,56800.0
2010-09-09 12:40:00,33.69,33.71,33.69,33.7,32800.0,20.5534,20.5656,20.5534,20.5595,32800.0
2010-09-09 12:45:00,33.7,33.7,33.55,33.56,87300.0,20.5595,20.5595,20.468,20.4741,87300.0
2010-09-09 12:50:00,33.55,33.58,33.46,33.5,103000.0,20.468,20.4863,20.4131,20.4375,103000.0
2010-09-09 12:55:00,33.5,33.51,33.37,33.38,55500.0,20.4375,20.4436,20.3582,20.3643,55500.0
2010-09-09 13:00:00,33.38,33.47,33.35,33.44,49100.0,20.3643,20.4192,20.346,20.4009,49100.0
2010-09-09 13:05:00,33.44,33.47,33.43,33.43,34000.0,20.4009,20.4192,20.3948,20.3948,34000.0
2010-09-09 13:10:00,33.43,33.43,33.29,33.29,66100.0,20.3948,20.3948,20.3094,20.3094,66100.0
2010-09-09 13:15:00,33.29,33.38,33.28,33.38,54600.0,20.3094,20.3643,20.3033,20.3643,54600.0
2010-09-09 13:20:00,33.37,33.39,33.36,33.39,26200.0,20.3582,20.3704,20.3521,20.3704,26200.0
2010-09-09 13:25:00,33.39,33.39,33.29,33.29,67700.0,20.3704,20.3704,20.3094,20.3094,67700.0
2010-09-09 13:30:00,33.3,33.4,33.27,33.39,113600.0,20.3155,20.3765,20.2972,20.3704,113600.0
2010-09-09 13:35:00,33.39,33.43,33.33,33.43,128900.0,20.3704,20.3948,20.3338,20.3948,128900.0
2010-09-09 13:40:00,33.43,33.45,33.42,33.45,14300.0,20.3948,20.407,20.3887,20.407,14300.0
2010-09-09 13:45:00,33.44,33.48,33.39,33.45,39000.0,20.4009,20.4253,20.3704,20.407,39000.0
2010-09-09 13:50:00,33.45,33.46,33.4,33.44,17600.0,20.407,20.4131,20.3765,20.4009,17600.0
2010-09-09 13:55:00,33.43,33.43,33.3,33.35,35000.0,20.3948,20.3948,20.3155,20.346,35000.0
2010-09-09 14:00:00,33.35,33.39,33.33,33.38,76800.0,20.346,20.3704,20.3338,20.3643,76800.0
2010-09-09 14:05:00,33.38,33.38,33.3,33.32,77500.0,20.3643,20.3643,20.3155,20.3277,77500.0
2010-09-09 14:10:00,33.32,33.32,33.23,33.27,57300.0,20.3277,20.3277,20.2728,20.2972,57300.0
2010-09-09 14:15:00,33.28,33.28,33.22,33.25,68400.0,20.3033,20.3033,20.2667,20.285,68400.0
2010-09-09 14:20:00,33.25,33.29,33.22,33.26,39000.0,20.285,20.3094,20.2667,20.2911,39000.0
2010-09-09 14:25:00,33.26,33.32,33.22,33.28,46800.0,20.2911,20.3277,20.2667,20.3033,46800.0
2010-09-09 14:30:00,33.28,33.36,33.28,33.34,54600.0,20.3033,20.3521,20.3033,20.3399,54600.0
2010-09-09 14:35:00,33.34,33.39,33.33,33.34,36900.0,20.3399,20.3704,20.3338,20.3399,36900.0
2010-09-09 14:40:00,33.34,33.39,33.32,33.33,34600.0,20.3399,20.3704,20.3277,20.3338,34600.0
2010-09-09 14:45:00,33.33,33.43,33.33,33.42,26500.0,20.3338,20.3948,20.3338,20.3887,26500.0
2010-09-09 14:50:00,33.42,33.44,33.39,33.4,52800.0,20.3887,20.4009,20.3704,20.3765,52800.0
2010-09-09 14:55:00,33.4,33.47,33.37,33.47,61400.0,20.3765,20.4192,20.3582,20.4192,61400.0
2010-09-09 15:00:00,33.47,33.47,33.45,33.45,27400.0,20.4192,20.4192,20.407,20.407,27400.0
2010-09-09 15:05:00,33.46,33.5,33.45,33.49,64200.0,20.4131,20.4375,20.407,20.4314,64200.0
2010-09-09 15:10:00,33.49,33.51,33.44,33.44,73000.0,20.4314,20.4436,20.4009,20.4009,73000.0
2010-09-09 15:15:00,33.45,33.52,33.44,33.51,53700.0,20.407,20.4497,20.4009,20.4436,53700.0
2010-09-09 15:20:00,33.51,33.51,33.46,33.49,52200.0,20.4436,20.4436,20.4131,20.4314,52200.0
2010-09-09 15:25:00,33.5,33.56,33.49,33.53,329300.0,20.4375,20.4741,20.4314,20.4558,329300.0
2010-09-09 15:30:00,33.55,33.57,33.52,33.57,88100.0,20.468,20.4802,20.4497,20.4802,88100.0
2010-09-09 15:35:00,33.56,33.6,33.56,33.6,46800.0,20.4741,20.4985,20.4741,20.4985,46800.0
2010-09-09 15:40:00,33.6,33.61,33.56,33.56,240500.0,20.4985,20.5046,20.4741,20.4741,240500.0
2010-09-09 15:45:00,33.56,33.6,33.53,33.56,196900.0,20.4741,20.4985,20.4558,20.4741,196900.0
2010-09-09 15:50:00,33.56,33.56,33.53,33.55,146000.0,20.4741,20.4741,20.4558,20.468,146000.0
2010-09-09 15:55:00,33.56,33.56,33.51,33.53,250200.0,20.4741,20.4741,20.4436,20.4558,250200.0
2010-09-10 09:30:00,33.53,33.8,33.51,33.7,119700.0,20.4558,20.6205,20.4436,20.5595,119700.0
2010-09-10 09:35:00,33.7,33.74,33.56,33.57,124500.0,20.5595,20.5839,20.4741,20.4802,124500.0
2010-09-10 09:40:00,33.57,33.69,33.5,33.62,125700.0,20.4802,20.5534,20.4375,20.5107,125700.0
2010-09-10 09:45:00,33.61,33.69,33.56,33.64,138300.0,20.5046,20.5534,20.4741,20.5229,138300.0
2010-09-10 09:50:00,33.66,33.95,33.62,33.94,182300.0,20.5351,20.712,20.5107,20.7059,182300.0
2010-09-10 09:55:00,33.94,34.02,33.87,33.88,83300.0,20.7059,20.7547,20.6632,20.6693,83300.0
2010-09-10 10:00:00,33.88,33.9,33.83,33.84,144300.0,20.6693,20.6815,20.6388,20.6449,144300.0
2010-09-10 10:05:00,33.84,33.84,33.74,33.8,121300.0,20.6449,20.6449,20.5839,20.6205,121300.0
2010-09-10 10:10:00,33.79,33.85,33.76,33.83,87000.0,20.6144,20.651,20.5961,20.6388,87000.0
2010-09-10 10:15:00,33.82,33.87,33.78,33.85,42500.0,20.6327,20.6632,20.6083,20.651,42500.0
2010-09-10 10:20:00,33.87,33.89,33.83,33.84,35700.0,20.6632,20.6754,20.6388,20.6449,35700.0
2010-09-10 10:25:00,33.84,33.88,33.83,33.86,40000.0,20.6449,20.6693,20.6388,20.6571,40000.0
2010-09-10 10:30:00,33.86,33.88,33.76,33.77,57200.0,20.6571,20.6693,20.5961,20.6022,57200.0
2010-09-10 10:35:00,33.76,33.8,33.72,33.72,39200.0,20.5961,20.6205,20.5717,20.5717,39200.0
2010-09-10 10:40:00,33.72,33.73,33.62,33.71,82900.0,20.5717,20.5778,20.5107,20.5656,82900.0
2010-09-10 10:45:00,33.72,33.73,33.66,33.66,53100.0,20.5717,20.5778,20.5351,20.5351,53100.0
2010-09-10 10:50:00,33.66,33.67,33.55,33.56,96300.0,20.5351,20.5412,20.468,20.4741,96300.0
2010-09-10 10:55:00,33.56,33.63,33.56,33.58,72900.0,20.4741,20.5168,20.4741,20.4863,72900.0
2010-09-10 11:00:00,33.58,33.6,33.54,33.57,74300.0,20.4863,20.4985,20.4619,20.4802,74300.0
2010-09-10 11:05:00,33.58,33.6,33.51,33.6,54400.0,20.4863,20.4985,20.4436,20.4985,54400.0
2010-09-10 11:10:00,33.6,33.65,33.6,33.64,26400.0,20.4985,20.529,20.4985,20.5229,26400.0
2010-09-10 11:15:00,33.64,33.65,33.6,33.61,56000.0,20.5229,20.529,20.4985,20.5046,56000.0
2010-09-10 11:20:00,33.61,33.63,33.59,33.61,30400.0,20.5046,20.5168,20.4924,20.5046,30400.0
2010-09-10 11:25:00,33.61,33.66,33.59,33.66,46400.0,20.5046,20.5351,20.4924,20.5351,46400.0
2010-09-10 11:30:00,33.66,33.7,33.6,33.6,57200.0,20.5351,20.5595,20.4985,20.4985,57200.0
2010-09-10 11:35:00,33.6,33.61,33.59,33.59,43600.0,20.4985,20.5046,20.4924,20.4924,43600.0
2010-09-10 11:40:00,33.58,33.61,33.53,33.6,70200.0,20.4863,20.5046,20.4558,20.4985,70200.0
2010-09-10 11:45:00,33.61,33.65,33.6,33.64,105300.0,20.5046,20.529,20.4985,20.5229,105300.0
2010-09-10 11:50:00,33.64,33.65,33.58,33.6,44000.0,20.5229,20.529,20.4863,20.4985,44000.0
2010-09-10 11:55:00,33.61,33.64,33.56,33.63,68900.0,20.5046,20.5229,20.4741,20.5168,68900.0
2010-09-10 12:00:00,33.64,33.67,33.63,33.65,70400.0,20.5229,20.5412,20.5168,20.529,70400.0
2010-09-10 12:05:00,33.65,33.67,33.63,33.64,32400.0,20.529,20.5412,20.5168,20.5229,32400.0
2010-09-10 12:10:00,33.64,33.77,33.63,33.76,67700.0,20.5229,20.6022,20.5168,20.5961,67700.0
2010-09-10 12:15:00,33.76,33.79,33.72,33.73,82800.0,20.5961,20.6144,20.5717,20.5778,82800.0
2010-09-10 12:20:00,33.73,33.81,33.73,33.8,89900.0,20.5778,20.6266,20.5778,20.6205,89900.0
2010-09-10 12:25:00,33.8,33.88,33.8,33.87,101200.0,20.6205,20.6693,20.6205,20.6632,101200.0
2010-09-10 12:30:00,33.87,33.87,33.79,33.79,104600.0,20.6632,20.6632,20.6144,20.6144,104600.0
2010-09-10 12:35:00,33.81,33.83,33.79,33.82,29900.0,20.6266,20.6388,20.6144,20.6327,29900.0
2010-09-10 12:40:00,33.83,33.85,33.79,33.85,40300.0,20.6388,20.651,20.6144,20.651,40300.0
2010-09-10 12:45:00,33.85,33.87,33.83,33.87,20300.0,20.651,20.6632,20.6388,20.6632,20300.0
2010-09-10 12:50:00,33.87,33.87,33.8,33.83,27800.0,20.6632,20.6632,20.6205,20.6388,27800.0
2010-09-10 12:55:00,33.83,33.86,33.79,33.79,18000.0,20.6388,20.6571,20.6144,20.6144,18000.0
2010-09-10 13:00:00,33.79,33.81,33.77,33.77,32700.0,20.6144,20.6266,20.6022,20.6022,32700.0
2010-09-10 13:05:00,33.77,33.81,33.74,33.79,33100.0,20.6022,20.6266,20.5839,20.6144,33100.0
2010-09-10 13:10:00,33.8,33.83,33.78,33.79,23500.0,20.6205,20.6388,20.6083,20.6144,23500.0
2010-09-10 13:15:00,33.79,33.81,33.79,33.8,31000.0,20.6144,20.6266,20.6144,20.6205,31000.0
2010-09-10 13:20:00,33.8,33.81,33.76,33.81,44600.0,20.6205,20.6266,20.5961,20.6266,44600.0
2010-09-10 13:25:00,33.8,33.81,33.77,33.79,53200.0,20.6205,20.6266,20.6022,20.6144,53200.0
2010-09-10 13:30:00,33.8,33.82,33.78,33.8,39200.0,20.6205,20.6327,20.6083,20.6205,39200.0
2010-09-10 13:35:00,33.8,33.88,33.8,33.87,75500.0,20.6205,20.6693,20.6205,20.6632,75500.0
2010-09-10 13:40:00,33.87,33.88,33.86,33.87,60000.0,20.6632,20.6693,20.6571,20.6632,60000.0
2010-09-10 13:45:00,33.87,33.88,33.84,33.87,37100.0,20.6632,20.6693,20.6449,20.6632,37100.0
2010-09-10 13:50:00,33.87,33.93,33.86,33.9,54700.0,20.6632,20.6998,20.6571,20.6815,54700.0
2010-09-10 13:55:00,33.89,33.92,33.89,33.91,24700.0,20.6754,20.6937,20.6754,20.6876,24700.0
2010-09-10 14:00:00,33.9,33.97,33.9,33.96,112900.0,20.6815,20.7242,20.6815,20.7181,112900.0
2010-09-10 14:05:00,33.96,34.0,33.96,33.97,42400.0,20.7181,20.7425,20.7181,20.7242,42400.0
2010-09-10 14:10:00,33.97,33.97,33.9,33.92,32000.0,20.7242,20.7242,20.6815,20.6937,32000.0
2010-09-10 14:15:00,33.92,33.93,33.9,33.92,28500.0,20.6937,20.6998,20.6815,20.6937,28500.0
2010-09-10 14:20:00,33.92,33.92,33.88,33.89,33100.0,20.6937,20.6937,20.6693,20.6754,33100.0
2010-09-10 14:25:00,33.89,33.95,33.89,33.92,49800.0,20.6754,20.712,20.6754,20.6937,49800.0
2010-09-10 14:30:00,33.92,33.93,33.89,33.91,83600.0,20.6937,20.6998,20.6754,20.6876,83600.0
2010-09-10 14:35:00,33.91,33.94,33.9,33.91,95400.0,20.6876,20.7059,20.6815,20.6876,95400.0
2010-09-10 14:40:00,33.91,33.94,33.89,33.93,87900.0,20.6876,20.7059,20.6754,20.6998,87900.0
2010-09-10 14:45:00,33.93,33.93,33.87,33.88,135900.0,20.6998,20.6998,20.6632,20.6693,135900.0
2010-09-10 14:50:00,33.88,33.9,33.84,33.87,93200.0,20.6693,20.6815,20.6449,20.6632,93200.0
2010-09-10 14:55:00,33.87,33.9,33.86,33.86,59300.0,20.6632,20.6815,20.6571,20.6571,59300.0
2010-09-10 15:00:00,33.86,33.89,33.86,33.88,73100.0,20.6571,20.6754,20.6571,20.6693,73100.0
2010-09-10 15:05:00,33.88,33.89,33.84,33.85,92900.0,20.6693,20.6754,20.6449,20.651,92900.0
2010-09-10 15:10:00,33.86,33.91,33.86,33.89,66100.0,20.6571,20.6876,20.6571,20.6754,66100.0
2010-09-10 15:15:00,33.89,33.92,33.86,33.89,121700.0,20.6754,20.6937,20.6571,20.6754,121700.0
2010-09-10 15:20:00,33.88,33.88,33.84,33.88,118900.0,20.6693,20.6693,20.6449,20.6693,118900.0
2010-09-10 15:25:00,33.88,33.89,33.84,33.87,124100.0,20.6693,20.6754,20.6449,20.6632,124100.0
2010-09-10 15:30:00,33.87,33.87,33.84,33.87,138600.0,20.6632,20.6632,20.6449,20.6632,138600.0
2010-09-10 15:35:00,33.87,33.89,33.83,33.85,109800.0,20.6632,20.6754,20.6388,20.651,109800.0
2010-09-10 15:40:00,33.85,33.86,33.83,33.84,114100.0,20.651,20.6571,20.6388,20.6449,114100.0
2010-09-10 15:45:00,33.84,33.87,33.81,33.83,125100.0,20.6449,20.6632,20.6266,20.6388,125100.0
2010-09-10 15:50:00,33.83,33.86,33.83,33.84,148100.0,20.6388,20.6571,20.6388,20.6449,148100.0
2010-09-10 15:55:00,33.84,33.89,33.83,33.89,267200.0,20.6449,20.6754,20.6388,20.6754,267200.0
2010-09-13 09:30:00,34.21,34.66,34.21,34.58,318900.0,20.8707,21.1452,20.8707,21.0964,318900.0
2010-09-13 09:35:00,34.59,34.62,34.54,34.6,117200.0,21.1025,21.1208,21.072,21.1086,117200.0
2010-09-13 09:40:00,34.61,34.86,34.58,34.78,249900.0,21.1147,21.2672,21.0964,21.2184,249900.0
2010-09-13 09:45:00,34.81,34.84,34.76,34.77,140500.0,21.2367,21.255,21.2062,21.2123,140500.0
2010-09-13 09:50:00,34.77,34.79,34.63,34.65,270800.0,21.2123,21.2245,21.1269,21.1391,270800.0
2010-09-13 09:55:00,34.64,34.65,34.45,34.47,218700.0,21.133,21.1391,21.0171,21.0293,218700.0
2010-09-13 10:00:00,34.47,34.52,34.46,34.48,184500.0,21.0293,21.0598,21.0232,21.0354,184500.0
2010-09-13 10:05:00,34.47,34.55,34.47,34.53,128200.0,21.0293,21.0781,21.0293,21.0659,128200.0
2010-09-13 10:10:00,34.53,34.55,34.52,34.52,81700.0,21.0659,21.0781,21.0598,21.0598,81700.0
2010-09-13 10:15:00,34.52,34.54,34.41,34.41,88800.0,21.0598,21.072,20.9927,20.9927,88800.0
2010-09-13 10:20:00,34.41,34.52,34.4,34.51,64100.0,20.9927,21.0598,20.9866,21.0537,64100.0
2010-09-13 10:25:00,34.51,34.51,34.41,34.43,92200.0,21.0537,21.0537,20.9927,21.0049,92200.0
2010-09-13 10:30:00,34.42,34.52,34.42,34.49,60400.0,20.9988,21.0598,20.9988,21.0415,60400.0
2010-09-13 10:35:00,34.5,34.57,34.5,34.55,43000.0,21.0476,21.0903,21.0476,21.0781,43000.0
2010-09-13 10:40:00,34.54,34.58,34.54,34.57,68600.0,21.072,21.0964,21.072,21.0903,68600.0
2010-09-13 10:45:00,34.58,34.62,34.57,34.58,135600.0,21.0964,21.1208,21.0903,21.0964,135600.0
2010-09-13 10:50:00,34.58,34.59,34.54,34.54,52400.0,21.0964,21.1025,21.072,21.072,52400.0
2010-09-13 10:55:00,34.54,34.55,34.48,34.49,46900.0,21.072,21.0781,21.0354,21.0415,46900.0
2010-09-13 11:00:00,34.49,34.5,34.44,34.44,132300.0,21.0415,21.0476,21.011,21.011,132300.0
2010-09-13 11:05:00,34.44,34.44,34.32,34.32,85200.0,21.011,21.011,20.9378,20.9378,85200.0
2010-09-13 11:10:00,34.33,34.33,34.3,34.3,86900.0,20.9439,20.9439,20.9256,20.9256,86900.0
2010-09-13 11:15:00,34.31,34.33,34.3,34.32,82100.0,20.9317,20.9439,20.9256,20.9378,82100.0
2010-09-13 11:20:00,34.33,34.33,34.31,34.31,62900.0,20.9439,20.9439,20.9317,20.9317,62900.0
2010-09-13 11:25:00,34.31,34.37,34.3,34.37,79100.0,20.9317,20.9683,20.9256,20.9683,79100.0
2010-09-13 11:30:00,34.37,34.39,34.21,34.28,193200.0,20.9683,20.9805,20.8707,20.9134,193200.0
2010-09-13 11:35:00,34.28,34.36,34.25,34.35,58700.0,20.9134,20.9622,20.8951,20.9561,58700.0
2010-09-13 11:40:00,34.35,34.36,34.3,34.31,71600.0,20.9561,20.9622,20.9256,20.9317,71600.0
2010-09-13 11:45:00,34.31,34.37,34.25,34.29,58300.0,20.9317,20.9683,20.8951,20.9195,58300.0
2010-09-13 11:50:00,34.3,34.32,34.25,34.31,49900.0,20.9256,20.9378,20.8951,20.9317,49900.0
2010-09-13 11:55:00,34.31,34.35,34.31,34.35,58100.0,20.9317,20.9561,20.9317,20.9561,58100.0
2010-09-13 12:00:00,34.35,34.44,34.34,34.42,56700.0,20.9561,21.011,20.95,20.9988,56700.0
2010-09-13 12:05:00,34.43,34.43,34.35,34.37,58300.0,21.0049,21.0049,20.9561,20.9683,58300.0
2010-09-13 12:10:00,34.37,34.38,34.27,34.27,78300.0,20.9683,20.9744,20.9073,20.9073,78300.0
2010-09-13 12:15:00,34.27,34.34,34.25,34.34,27400.0,20.9073,20.95,20.8951,20.95,27400.0
2010-09-13 12:20:00,34.34,34.35,34.26,34.3,43300.0,20.95,20.9561,20.9012,20.9256,43300.0
2010-09-13 12:25:00,34.3,34.4,34.29,34.36,38900.0,20.9256,20.9866,20.9195,20.9622,38900.0
2010-09-13 12:30:00,34.36,34.37,34.31,34.37,37100.0,20.9622,20.9683,20.9317,20.9683,37100.0
2010-09-13 12:35:00,34.37,34.44,34.37,34.37,31400.0,20.9683,21.011,20.9683,20.9683,31400.0
2010-09-13 12:40:00,34.37,34.45,34.37,34.45,28200.0,20.9683,21.0171,20.9683,21.0171,28200.0
2010-09-13 12:45:00,34.46,34.5,34.44,34.46,76100.0,21.0232,21.0476,21.011,21.0232,76100.0
2010-09-13 12:50:00,34.45,34.48,34.38,34.38,30200.0,21.0171,21.0354,20.9744,20.9744,30200.0
2010-09-13 12:55:00,34.38,34.43,34.37,34.41,29900.0,20.9744,21.0049,20.9683,20.9927,29900.0
2010-09-13 13:00:00,34.41,34.45,34.4,34.41,33400.0,20.9927,21.0171,20.9866,20.9927,33400.0
2010-09-13 13:05:00,34.41,34.42,34.39,34.42,22300.0,20.9927,20.9988,20.9805,20.9988,22300.0
2010-09-13 13:10:00,34.42,34.42,34.39,34.4,32800.0,20.9988,20.9988,20.9805,20.9866,32800.0
2010-09-13 13:15:00,34.4,34.4,34.31,34.33,79600.0,20.9866,20.9866,20.9317,20.9439,79600.0
2010-09-13 13:20:00,34.33,34.37,34.33,34.36,43300.0,20.9439,20.9683,20.9439,20.9622,43300.0
2010-09-13 13:25:00,34.36,34.37,34.32,34.34,39300.0,20.9622,20.9683,20.9378,20.95,39300.0
2010-09-13 13:30:00,34.34,34.38,34.34,34.37,69100.0,20.95,20.9744,20.95,20.9683,69100.0
2010-09-13 13:35:00,34.38,34.42,34.37,34.42,81200.0,20.9744,20.9988,20.9683,20.9988,81200.0
2010-09-13 13:40:00,34.42,34.45,34.4,34.44,43500.0,20.9988,21.0171,20.9866,21.011,43500.0
2010-09-13 13:45:00,34.43,34.44,34.39,34.4,38600.0,21.0049,21.011,20.9805,20.9866,38600.0
2010-09-13 13:50:00,34.4,34.4,34.37,34.39,64500.0,20.9866,20.9866,20.9683,20.9805,64500.0
2010-09-13 13:55:00,34.39,34.41,34.37,34.38,49700.0,20.9805,20.9927,20.9683,20.9744,49700.0
2010-09-13 14:00:00,34.37,34.4,34.35,34.37,85600.0,20.9683,20.9866,20.9561,20.9683,85600.0
2010-09-13 14:05:00,34.37,34.4,34.36,34.39,66700.0,20.9683,20.9866,20.9622,20.9805,66700.0
2010-09-13 14:10:00,34.39,34.41,34.35,34.38,86800.0,20.9805,20.9927,20.9561,20.9744,86800.0
2010-09-13 14:15:00,34.38,34.43,34.37,34.38,64900.0,20.9744,21.0049,20.9683,20.9744,64900.0
2010-09-13 14:20:00,34.39,34.4,34.31,34.33,78600.0,20.9805,20.9866,20.9317,20.9439,78600.0
2010-09-13 14:25:00,34.33,34.46,34.33,34.45,102700.0,20.9439,21.0232,20.9439,21.0171,102700.0
2010-09-13 14:30:00,34.46,34.47,34.45,34.46,74700.0,21.0232,21.0293,21.0171,21.0232,74700.0
2010-09-13 14:35:00,34.46,34.47,34.44,34.46,76100.0,21.0232,21.0293,21.011,21.0232,76100.0
2010-09-13 14:40:00,34.47,34.47,34.44,34.46,58800.0,21.0293,21.0293,21.011,21.0232,58800.0
2010-09-13 14:45:00,34.46,34.51,34.46,34.47,67800.0,21.0232,21.0537,21.0232,21.0293,67800.0
2010-09-13 14:50:00,34.47,34.51,34.46,34.51,48300.0,21.0293,21.0537,21.0232,21.0537,48300.0
2010-09-13 14:55:00,34.51,34.55,34.48,34.54,55100.0,21.0537,21.0781,21.0354,21.072,55100.0
2010-09-13 15:00:00,34.54,34.56,34.51,34.52,84800.0,21.072,21.0842,21.0537,21.0598,84800.0
2010-09-13 15:05:00,34.53,34.55,34.5,34.53,113900.0,21.0659,21.0781,21.0476,21.0659,113900.0
2010-09-13 15:10:00,34.53,34.55,34.51,34.51,102300.0,21.0659,21.0781,21.0537,21.0537,102300.0
2010-09-13 15:15:00,34.51,34.63,34.49,34.62,156500.0,21.0537,21.1269,21.0415,21.1208,156500.0
2010-09-13 15:20:00,34.61,34.66,34.59,34.66,155600.0,21.1147,21.1452,21.1025,21.1452,155600.0
2010-09-13 15:25:00,34.66,34.73,34.65,34.73,180200.0,21.1452,21.1879,21.1391,21.1879,180200.0
2010-09-13 15:30:00,34.72,34.75,34.71,34.75,151800.0,21.1818,21.2001,21.1757,21.2001,151800.0
2010-09-13 15:35:00,34.74,34.76,34.69,34.72,342600.0,21.194,21.2062,21.1635,21.1818,342600.0
2010-09-13 15:40:00,34.72,34.72,34.59,34.62,219800.0,21.1818,21.1818,21.1025,21.1208,219800.0
2010-09-13 15:45:00,34.62,34.65,34.6,34.6,183300.0,21.1208,21.1391,21.1086,21.1086,183300.0
2010-09-13 15:50:00,34.61,34.76,34.6,34.75,328100.0,21.1147,21.2062,21.1086,21.2001,328100.0
2010-09-13 15:55:00,34.75,34.76,34.62,34.66,396600.0,21.2001,21.2062,21.1208,21.1452,396600.0
2010-09-14 09:30:00,37.25,37.49,36.8,37.03,1508100.0,22.7253,22.8717,22.4508,22.5911,1508100.0
2010-09-14 09:35:00,37.05,37.12,36.75,36.84,819200.0,22.6033,22.646,22.4203,22.4752,819200.0
2010-09-14 09:40:00,36.84,36.96,36.57,36.72,809300.0,22.4752,22.5484,22.3104,22.402,809300.0
2010-09-14 09:45:00,36.73,36.89,36.62,36.66,509500.0,22.4081,22.5057,22.3409,22.3653,509500.0
2010-09-14 09:50:00,36.67,37.0,36.66,36.96,704500.0,22.3714,22.5728,22.3653,22.5484,704500.0
2010-09-14 09:55:00,36.97,36.97,36.74,36.76,347100.0,22.5545,22.5545,22.4142,22.4264,347100.0
2010-09-14 10:00:00,36.78,36.94,36.7,36.9,419000.0,22.4386,22.5362,22.3898,22.5118,419000.0
2010-09-14 10:05:00,36.9,36.9,36.66,36.67,450700.0,22.5118,22.5118,22.3653,22.3714,450700.0
2010-09-14 10:10:00,36.66,36.77,36.54,36.56,435500.0,22.3653,22.4325,22.2921,22.3043,435500.0
2010-09-14 10:15:00,36.54,36.77,36.5,36.7,426800.0,22.2921,22.4325,22.2677,22.3898,426800.0
2010-09-14 10:20:00,36.7,36.75,36.63,36.7,313200.0,22.3898,22.4203,22.347,22.3898,313200.0
2010-09-14 10:25:00,36.7,36.73,36.55,36.63,280700.0,22.3898,22.4081,22.2982,22.347,280700.0
2010-09-14 10:30:00,36.63,36.77,36.59,36.73,395100.0,22.347,22.4325,22.3226,22.4081,395100.0
2010-09-14 10:35:00,36.74,36.89,36.74,36.82,455500.0,22.4142,22.5057,22.4142,22.463,455500.0
2010-09-14 10:40:00,36.81,36.83,36.75,36.8,143200.0,22.4569,22.4691,22.4203,22.4508,143200.0
2010-09-14 10:45:00,36.8,36.81,36.66,36.7,220300.0,22.4508,22.4569,22.3653,22.3898,220300.0
2010-09-14 10:50:00,36.69,36.8,36.68,36.78,166100.0,22.3836,22.4508,22.3775,22.4386,166100.0
2010-09-14 10:55:00,36.78,36.82,36.73,36.74,133200.0,22.4386,22.463,22.4081,22.4142,133200.0
2010-09-14 11:00:00,36.73,36.8,36.7,36.77,123800.0,22.4081,22.4508,22.3898,22.4325,123800.0
2010-09-14 11:05:00,36.77,36.88,36.76,36.87,214500.0,22.4325,22.4996,22.4264,22.4935,214500.0
2010-09-14 11:10:00,36.87,36.93,36.82,36.93,202600.0,22.4935,22.5301,22.463,22.5301,202600.0
2010-09-14 11:15:00,36.93,36.95,36.87,36.91,306800.0,22.5301,22.5423,22.4935,22.5179,306800.0
2010-09-14 11:20:00,36.91,37.0,36.87,37.0,183500.0,22.5179,22.5728,22.4935,22.5728,183500.0
2010-09-14 11:25:00,37.0,37.08,37.0,37.05,294100.0,22.5728,22.6216,22.5728,22.6033,294100.0
2010-09-14 11:30:00,37.05,37.24,37.05,37.15,227300.0,22.6033,22.7192,22.6033,22.6643,227300.0
2010-09-14 11:35:00,37.15,37.16,37.1,37.12,154700.0,22.6643,22.6704,22.6338,22.646,154700.0
2010-09-14 11:40:00,37.11,37.17,37.07,37.14,184500.0,22.6399,22.6765,22.6155,22.6582,184500.0
2010-09-14 11:45:00,37.14,37.21,37.09,37.12,157100.0,22.6582,22.7009,22.6277,22.646,157100.0
2010-09-14 11:50:00,37.12,37.21,37.06,37.08,142300.0,22.646,22.7009,22.6094,22.6216,142300.0
2010-09-14 11:55:00,37.08,37.19,37.07,37.15,153300.0,22.6216,22.6887,22.6155,22.6643,153300.0
2010-09-14 12:00:00,37.15,37.21,37.15,37.21,141200.0,22.6643,22.7009,22.6643,22.7009,141200.0
2010-09-14 12:05:00,37.21,37.21,37.14,37.18,140200.0,22.7009,22.7009,22.6582,22.6826,140200.0
2010-09-14 12:10:00,37.18,37.23,37.18,37.22,147200.0,22.6826,22.7131,22.6826,22.707,147200.0
2010-09-14 12:15:00,37.21,37.23,37.07,37.13,129000.0,22.7009,22.7131,22.6155,22.6521,129000.0
2010-09-14 12:20:00,37.13,37.23,37.12,37.21,117100.0,22.6521,22.7131,22.646,22.7009,117100.0
2010-09-14 12:25:00,37.21,37.25,37.18,37.22,107900.0,22.7009,22.7253,22.6826,22.707,107900.0
2010-09-14 12:30:00,37.21,37.22,37.14,37.22,110800.0,22.7009,22.707,22.6582,22.707,110800.0
2010-09-14 12:35:00,37.22,37.22,37.13,37.14,122100.0,22.707,22.707,22.6521,22.6582,122100.0
2010-09-14 12:40:00,37.14,37.19,37.1,37.17,118900.0,22.6582,22.6887,22.6338,22.6765,118900.0
2010-09-14 12:45:00,37.17,37.18,36.94,37.02,209000.0,22.6765,22.6826,22.5362,22.585,209000.0
2010-09-14 12:50:00,37.02,37.02,36.9,36.97,180900.0,22.585,22.585,22.5118,22.5545,180900.0
2010-09-14 12:55:00,36.97,36.97,36.89,36.94,119800.0,22.5545,22.5545,22.5057,22.5362,119800.0
2010-09-14 13:00:00,36.94,36.94,36.89,36.9,118100.0,22.5362,22.5362,22.5057,22.5118,118100.0
2010-09-14 13:05:00,36.89,36.9,36.82,36.84,169600.0,22.5057,22.5118,22.463,22.4752,169600.0
2010-09-14 13:10:00,36.84,36.87,36.83,36.85,76800.0,22.4752,22.4935,22.4691,22.4813,76800.0
2010-09-14 13:15:00,36.85,36.85,36.76,36.78,117000.0,22.4813,22.4813,22.4264,22.4386,117000.0
2010-09-14 13:20:00,36.78,36.82,36.63,36.72,203700.0,22.4386,22.463,22.347,22.402,203700.0
2010-09-14 13:25:00,36.71,36.79,36.69,36.79,109600.0,22.3959,22.4447,22.3836,22.4447,109600.0
2010-09-14 13:30:00,36.78,36.88,36.77,36.81,127100.0,22.4386,22.4996,22.4325,22.4569,127100.0
2010-09-14 13:35:00,36.81,36.97,36.81,36.87,134100.0,22.4569,22.5545,22.4569,22.4935,134100.0
2010-09-14 13:40:00,36.86,36.9,36.82,36.86,91600.0,22.4874,22.5118,22.463,22.4874,91600.0
2010-09-14 13:45:00,36.85,36.87,36.77,36.8,134900.0,22.4813,22.4935,22.4325,22.4508,134900.0
2010-09-14 13:50:00,36.8,36.84,36.75,36.81,94500.0,22.4508,22.4752,22.4203,22.4569,94500.0
2010-09-14 13:55:00,36.81,36.81,36.72,36.81,103600.0,22.4569,22.4569,22.402,22.4569,103600.0
2010-09-14 14:00:00,36.8,36.8,36.72,36.73,124600.0,22.4508,22.4508,22.402,22.4081,124600.0
2010-09-14 14:05:00,36.72,36.79,36.72,36.79,68900.0,22.402,22.4447,22.402,22.4447,68900.0
2010-09-14 14:10:00,36.79,36.81,36.75,36.8,69200.0,22.4447,22.4569,22.4203,22.4508,69200.0
2010-09-14 14:15:00,36.8,36.81,36.76,36.77,67700.0,22.4508,22.4569,22.4264,22.4325,67700.0
2010-09-14 14:20:00,36.77,36.81,36.77,36.81,69800.0,22.4325,22.4569,22.4325,22.4569,69800.0
2010-09-14 14:25:00,36.82,36.85,36.76,36.78,77000.0,22.463,22.4813,22.4264,22.4386,77000.0
2010-09-14 14:30:00,36.78,36.8,36.74,36.77,76600.0,22.4386,22.4508,22.4142,22.4325,76600.0
2010-09-14 14:35:00,36.77,36.85,36.76,36.83,120100.0,22.4325,22.4813,22.4264,22.4691,120100.0
2010-09-14 14:40:00,36.83,36.85,36.76,36.76,111700.0,22.4691,22.4813,22.4264,22.4264,111700.0
2010-09-14 14:45:00,36.76,36.77,36.67,36.77,115000.0,22.4264,22.4325,22.3714,22.4325,115000.0
2010-09-14 14:50:00,36.77,36.84,36.76,36.83,91500.0,22.4325,22.4752,22.4264,22.4691,91500.0
2010-09-14 14:55:00,36.84,36.89,36.77,36.77,98400.0,22.4752,22.5057,22.4325,22.4325,98400.0
2010-09-14 15:00:00,36.77,36.79,36.7,36.78,174000.0,22.4325,22.4447,22.3898,22.4386,174000.0
2010-09-14 15:05:00,36.78,36.8,36.75,36.8,135000.0,22.4386,22.4508,22.4203,22.4508,135000.0
2010-09-14 15:10:00,36.79,36.8,36.77,36.78,62700.0,22.4447,22.4508,22.4325,22.4386,62700.0
2010-09-14 15:15:00,36.78,36.78,36.75,36.76,77600.0,22.4386,22.4386,22.4203,22.4264,77600.0
2010-09-14 15:20:00,36.77,36.8,36.77,36.79,141500.0,22.4325,22.4508,22.4325,22.4447,141500.0
2010-09-14 15:25:00,36.8,36.8,36.76,36.78,119600.0,22.4508,22.4508,22.4264,22.4386,119600.0
2010-09-14 15:30:00,36.78,36.82,36.77,36.82,254200.0,22.4386,22.463,22.4325,22.463,254200.0
2010-09-14 15:35:00,36.82,36.88,36.81,36.85,236200.0,22.463,22.4996,22.4569,22.4813,236200.0
2010-09-14 15:40:00,36.85,36.85,36.79,36.8,445100.0,22.4813,22.4813,22.4447,22.4508,445100.0
2010-09-14 15:45:00,36.8,36.84,36.76,36.81,361600.0,22.4508,22.4752,22.4264,22.4569,361600.0
2010-09-14 15:50:00,36.82,36.83,36.79,36.8,525600.0,22.463,22.4691,22.4447,22.4508,525600.0
2010-09-14 15:55:00,36.8,36.81,36.69,36.71,694500.0,22.4508,22.4569,22.3836,22.3959,694500.0
2010-09-15 09:30:00,36.66,36.74,36.5,36.58,213300.0,22.3653,22.4142,22.2677,22.3165,213300.0
2010-09-15 09:35:00,36.57,36.68,36.51,36.54,136000.0,22.3104,22.3775,22.2738,22.2921,136000.0
2010-09-15 09:40:00,36.55,36.55,36.21,36.34,241800.0,22.2982,22.2982,22.0908,22.1701,241800.0
2010-09-15 09:45:00,36.35,36.44,36.24,36.44,149000.0,22.1762,22.2311,22.1091,22.2311,149000.0
2010-09-15 09:50:00,36.43,36.62,36.38,36.58,126000.0,22.225,22.3409,22.1945,22.3165,126000.0
2010-09-15 09:55:00,36.58,36.72,36.52,36.72,111200.0,22.3165,22.402,22.2799,22.402,111200.0
2010-09-15 10:00:00,36.72,36.75,36.61,36.68,136400.0,22.402,22.4203,22.3348,22.3775,136400.0
2010-09-15 10:05:00,36.68,36.75,36.64,36.7,75800.0,22.3775,22.4203,22.3531,22.3898,75800.0
2010-09-15 10:10:00,36.7,36.81,36.66,36.76,82000.0,22.3898,22.4569,22.3653,22.4264,82000.0
2010-09-15 10:15:00,36.76,36.83,36.74,36.82,75400.0,22.4264,22.4691,22.4142,22.463,75400.0
2010-09-15 10:20:00,36.82,36.87,36.8,36.83,139800.0,22.463,22.4935,22.4508,22.4691,139800.0
2010-09-15 10:25:00,36.82,36.83,36.66,36.68,83700.0,22.463,22.4691,22.3653,22.3775,83700.0
2010-09-15 10:30:00,36.69,36.7,36.59,36.65,63100.0,22.3836,22.3898,22.3226,22.3592,63100.0
2010-09-15 10:35:00,36.65,36.66,36.5,36.6,76000.0,22.3592,22.3653,22.2677,22.3287,76000.0
2010-09-15 10:40:00,36.6,36.7,36.58,36.69,70000.0,22.3287,22.3898,22.3165,22.3836,70000.0
2010-09-15 10:45:00,36.69,36.74,36.68,36.68,46200.0,22.3836,22.4142,22.3775,22.3775,46200.0
2010-09-15 10:50:00,36.68,36.69,36.58,36.58,42900.0,22.3775,22.3836,22.3165,22.3165,42900.0
2010-09-15 10:55:00,36.59,36.67,36.58,36.66,36800.0,22.3226,22.3714,22.3165,22.3653,36800.0
2010-09-15 11:00:00,36.67,36.7,36.6,36.64,58500.0,22.3714,22.3898,22.3287,22.3531,58500.0
2010-09-15 11:05:00,36.64,36.65,36.52,36.54,42200.0,22.3531,22.3592,22.2799,22.2921,42200.0
2010-09-15 11:10:00,36.54,36.57,36.5,36.57,82600.0,22.2921,22.3104,22.2677,22.3104,82600.0
2010-09-15 11:15:00,36.56,36.65,36.53,36.62,34700.0,22.3043,22.3592,22.286,22.3409,34700.0
2010-09-15 11:20:00,36.61,36.71,36.59,36.65,57100.0,22.3348,22.3959,22.3226,22.3592,57100.0
2010-09-15 11:25:00,36.64,36.68,36.61,36.62,26600.0,22.3531,22.3775,22.3348,22.3409,26600.0
2010-09-15 11:30:00,36.62,36.62,36.54,36.56,63200.0,22.3409,22.3409,22.2921,22.3043,63200.0
2010-09-15 11:35:00,36.57,36.67,36.56,36.56,63900.0,22.3104,22.3714,22.3043,22.3043,63900.0
2010-09-15 11:40:00,36.57,36.68,36.56,36.67,71700.0,22.3104,22.3775,22.3043,22.3714,71700.0
2010-09-15 11:45:00,36.68,36.7,36.64,36.66,41400.0,22.3775,22.3898,22.3531,22.3653,41400.0
2010-09-15 11:50:00,36.66,36.86,36.65,36.86,81600.0,22.3653,22.4874,22.3592,22.4874,81600.0
2010-09-15 11:55:00,36.86,36.91,36.85,36.86,81000.0,22.4874,22.5179,22.4813,22.4874,81000.0
2010-09-15 12:00:00,36.85,36.88,36.84,36.85,27400.0,22.4813,22.4996,22.4752,22.4813,27400.0
2010-09-15 12:05:00,36.84,36.88,36.83,36.88,28500.0,22.4752,22.4996,22.4691,22.4996,28500.0
2010-09-15 12:10:00,36.87,36.9,36.84,36.85,53700.0,22.4935,22.5118,22.4752,22.4813,53700.0
2010-09-15 12:15:00,36.84,36.87,36.8,36.81,46900.0,22.4752,22.4935,22.4508,22.4569,46900.0
2010-09-15 12:20:00,36.82,36.85,36.79,36.85,54000.0,22.463,22.4813,22.4447,22.4813,54000.0
2010-09-15 12:25:00,36.85,36.9,36.85,36.87,32200.0,22.4813,22.5118,22.4813,22.4935,32200.0
2010-09-15 12:30:00,36.87,36.87,36.81,36.81,39900.0,22.4935,22.4935,22.4569,22.4569,39900.0
2010-09-15 12:35:00,36.8,36.81,36.73,36.73,48800.0,22.4508,22.4569,22.4081,22.4081,48800.0
2010-09-15 12:40:00,36.74,36.74,36.69,36.71,48500.0,22.4142,22.4142,22.3836,22.3959,48500.0
2010-09-15 12:45:00,36.7,36.74,36.69,36.74,45200.0,22.3898,22.4142,22.3836,22.4142,45200.0
2010-09-15 12:50:00,36.74,36.74,36.71,36.73,34800.0,22.4142,22.4142,22.3959,22.4081,34800.0
2010-09-15 12:55:00,36.74,36.75,36.73,36.73,24100.0,22.4142,22.4203,22.4081,22.4081,24100.0
2010-09-15 13:00:00,36.73,36.74,36.7,36.71,37800.0,22.4081,22.4142,22.3898,22.3959,37800.0
2010-09-15 13:05:00,36.72,36.77,36.68,36.75,51100.0,22.402,22.4325,22.3775,22.4203,51100.0
2010-09-15 13:10:00,36.74,36.75,36.68,36.72,36100.0,22.4142,22.4203,22.3775,22.402,36100.0
2010-09-15 13:15:00,36.72,36.83,36.71,36.82,34500.0,22.402,22.4691,22.3959,22.463,34500.0
2010-09-15 13:20:00,36.82,36.83,36.75,36.75,41400.0,22.463,22.4691,22.4203,22.4203,41400.0
2010-09-15 13:25:00,36.75,36.77,36.73,36.73,21300.0,22.4203,22.4325,22.4081,22.4081,21300.0
2010-09-15 13:30:00,36.72,36.72,36.69,36.7,39800.0,22.402,22.402,22.3836,22.3898,39800.0
2010-09-15 13:35:00,36.7,36.7,36.66,36.66,53900.0,22.3898,22.3898,22.3653,22.3653,53900.0
2010-09-15 13:40:00,36.66,36.71,36.61,36.61,59600.0,22.3653,22.3959,22.3348,22.3348,59600.0
2010-09-15 13:45:00,36.61,36.62,36.59,36.6,45300.0,22.3348,22.3409,22.3226,22.3287,45300.0
2010-09-15 13:50:00,36.6,36.66,36.59,36.65,37500.0,22.3287,22.3653,22.3226,22.3592,37500.0
2010-09-15 13:55:00,36.66,36.69,36.63,36.68,26200.0,22.3653,22.3836,22.347,22.3775,26200.0
2010-09-15 14:00:00,36.68,36.69,36.67,36.68,42400.0,22.3775,22.3836,22.3714,22.3775,42400.0
2010-09-15 14:05:00,36.68,36.7,36.66,36.66,22700.0,22.3775,22.3898,22.3653,22.3653,22700.0
2010-09-15 14:10:00,36.67,36.68,36.65,36.65,16300.0,22.3714,22.3775,22.3592,22.3592,16300.0
2010-09-15 14:15:00,36.66,36.66,36.6,36.6,31600.0,22.3653,22.3653,22.3287,22.3287,31600.0
2010-09-15 14:20:00,36.6,36.64,36.58,36.63,58800.0,22.3287,22.3531,22.3165,22.347,58800.0
2010-09-15 14:25:00,36.63,36.67,36.59,36.6,42800.0,22.347,22.3714,22.3226,22.3287,42800.0
2010-09-15 14:30:00,36.61,36.61,36.51,36.54,62700.0,22.3348,22.3348,22.2738,22.2921,62700.0
2010-09-15 14:35:00,36.54,36.57,36.53,36.56,20800.0,22.2921,22.3104,22.286,22.3043,20800.0
2010-09-15 14:40:00,36.56,36.56,36.49,36.49,48500.0,22.3043,22.3043,22.2616,22.2616,48500.0
2010-09-15 14:45:00,36.49,36.52,36.47,36.48,67700.0,22.2616,22.2799,22.2494,22.2555,67700.0
2010-09-15 14:50:00,36.48,36.6,36.47,36.59,61700.0,22.2555,22.3287,22.2494,22.3226,61700.0
2010-09-15 14:55:00,36.6,36.68,36.6,36.64,74600.0,22.3287,22.3775,22.3287,22.3531,74600.0
2010-09-15 15:00:00,36.64,36.7,36.63,36.67,91600.0,22.3531,22.3898,22.347,22.3714,91600.0
2010-09-15 15:05:00,36.67,36.7,36.66,36.69,83900.0,22.3714,22.3898,22.3653,22.3836,83900.0
2010-09-15 15:10:00,36.7,36.74,36.7,36.72,85100.0,22.3898,22.4142,22.3898,22.402,85100.0
2010-09-15 15:15:00,36.71,36.79,36.69,36.78,80900.0,22.3959,22.4447,22.3836,22.4386,80900.0
2010-09-15 15:20:00,36.79,36.79,36.7,36.79,90000.0,22.4447,22.4447,22.3898,22.4447,90000.0
2010-09-15 15:25:00,36.79,36.85,36.74,36.84,94900.0,22.4447,22.4813,22.4142,22.4752,94900.0
2010-09-15 15:30:00,36.84,36.84,36.79,36.79,102700.0,22.4752,22.4752,22.4447,22.4447,102700.0
2010-09-15 15:35:00,36.8,36.83,36.77,36.83,86600.0,22.4508,22.4691,22.4325,22.4691,86600.0
2010-09-15 15:40:00,36.83,36.83,36.7,36.7,101100.0,22.4691,22.4691,22.3898,22.3898,101100.0
2010-09-15 15:45:00,36.7,36.81,36.69,36.79,145600.0,22.3898,22.4569,22.3836,22.4447,145600.0
2010-09-15 15:50:00,36.78,36.82,36.77,36.78,152600.0,22.4386,22.463,22.4325,22.4386,152600.0
2010-09-15 15:55:00,36.79,36.81,36.73,36.78,243500.0,22.4447,22.4569,22.4081,22.4386,243500.0
2010-09-16 09:30:00,36.79,36.94,36.76,36.8,60900.0,22.4447,22.5362,22.4264,22.4508,60900.0
2010-09-16 09:35:00,36.8,36.84,36.7,36.76,55400.0,22.4508,22.4752,22.3898,22.4264,55400.0
2010-09-16 09:40:00,36.77,36.77,36.5,36.52,78200.0,22.4325,22.4325,22.2677,22.2799,78200.0
2010-09-16 09:45:00,36.52,36.52,36.42,36.45,111300.0,22.2799,22.2799,22.2189,22.2372,111300.0
2010-09-16 09:50:00,36.44,36.51,36.43,36.49,114300.0,22.2311,22.2738,22.225,22.2616,114300.0
2010-09-16 09:55:00,36.49,36.5,36.39,36.44,104600.0,22.2616,22.2677,22.2006,22.2311,104600.0
2010-09-16 10:00:00,36.43,36.43,36.24,36.32,236100.0,22.225,22.225,22.1091,22.1579,236100.0
2010-09-16 10:05:00,36.33,36.42,36.31,36.4,223400.0,22.164,22.2189,22.1518,22.2067,223400.0
2010-09-16 10:10:00,36.4,36.47,36.39,36.45,120000.0,22.2067,22.2494,22.2006,22.2372,120000.0
2010-09-16 10:15:00,36.46,36.5,36.41,36.45,122300.0,22.2433,22.2677,22.2128,22.2372,122300.0
2010-09-16 10:20:00,36.46,36.52,36.43,36.45,95400.0,22.2433,22.2799,22.225,22.2372,95400.0
2010-09-16 10:25:00,36.46,36.52,36.46,36.49,105300.0,22.2433,22.2799,22.2433,22.2616,105300.0
2010-09-16 10:30:00,36.48,36.55,36.44,36.48,111300.0,22.2555,22.2982,22.2311,22.2555,111300.0
2010-09-16 10:35:00,36.48,36.62,36.46,36.57,144500.0,22.2555,22.3409,22.2433,22.3104,144500.0
2010-09-16 10:40:00,36.57,36.7,36.54,36.69,95700.0,22.3104,22.3898,22.2921,22.3836,95700.0
2010-09-16 10:45:00,36.69,36.78,36.68,36.76,95000.0,22.3836,22.4386,22.3775,22.4264,95000.0
2010-09-16 10:50:00,36.76,36.82,36.72,36.76,99800.0,22.4264,22.463,22.402,22.4264,99800.0
2010-09-16 10:55:00,36.77,36.79,36.68,36.68,57500.0,22.4325,22.4447,22.3775,22.3775,57500.0
2010-09-16 11:00:00,36.69,36.77,36.68,36.77,43800.0,22.3836,22.4325,22.3775,22.4325,43800.0
2010-09-16 11:05:00,36.78,36.8,36.69,36.71,27100.0,22.4386,22.4508,22.3836,22.3959,27100.0
2010-09-16 11:10:00,36.71,36.73,36.65,36.69,31700.0,22.3959,22.4081,22.3592,22.3836,31700.0
2010-09-16 11:15:00,36.7,36.78,36.69,36.74,35500.0,22.3898,22.4386,22.3836,22.4142,35500.0
2010-09-16 11:20:00,36.74,36.74,36.64,36.66,34400.0,22.4142,22.4142,22.3531,22.3653,34400.0
2010-09-16 11:25:00,36.67,36.67,36.58,36.64,33500.0,22.3714,22.3714,22.3165,22.3531,33500.0
2010-09-16 11:30:00,36.64,36.65,36.57,36.57,27200.0,22.3531,22.3592,22.3104,22.3104,27200.0
2010-09-16 11:35:00,36.58,36.62,36.53,36.6,25900.0,22.3165,22.3409,22.286,22.3287,25900.0
2010-09-16 11:40:00,36.6,36.61,36.56,36.6,34200.0,22.3287,22.3348,22.3043,22.3287,34200.0
2010-09-16 11:45:00,36.61,36.62,36.52,36.52,32100.0,22.3348,22.3409,22.2799,22.2799,32100.0
2010-09-16 11:50:00,36.53,36.56,36.52,36.56,33300.0,22.286,22.3043,22.2799,22.3043,33300.0
2010-09-16 11:55:00,36.56,36.6,36.55,36.59,54500.0,22.3043,22.3287,22.2982,22.3226,54500.0
2010-09-16 12:00:00,36.58,36.62,36.58,36.62,28200.0,22.3165,22.3409,22.3165,22.3409,28200.0
2010-09-16 12:05:00,36.62,36.67,36.61,36.64,67700.0,22.3409,22.3714,22.3348,22.3531,67700.0
2010-09-16 12:10:00,36.63,36.65,36.62,36.62,55600.0,22.347,22.3592,22.3409,22.3409,55600.0
2010-09-16 12:15:00,36.63,36.64,36.61,36.63,16900.0,22.347,22.3531,22.3348,22.347,16900.0
2010-09-16 12:20:00,36.64,36.66,36.61,36.63,51900.0,22.3531,22.3653,22.3348,22.347,51900.0
2010-09-16 12:25:00,36.63,36.69,36.62,36.67,41300.0,22.347,22.3836,22.3409,22.3714,41300.0
2010-09-16 12:30:00,36.68,36.79,36.68,36.74,57200.0,22.3775,22.4447,22.3775,22.4142,57200.0
2010-09-16 12:35:00,36.75,36.75,36.73,36.75,15700.0,22.4203,22.4203,22.4081,22.4203,15700.0
2010-09-16 12:40:00,36.75,36.81,36.75,36.79,32500.0,22.4203,22.4569,22.4203,22.4447,32500.0
2010-09-16 12:45:00,36.79,36.79,36.71,36.75,34600.0,22.4447,22.4447,22.3959,22.4203,34600.0
2010-09-16 12:50:00,36.76,36.82,36.76,36.8,23600.0,22.4264,22.463,22.4264,22.4508,23600.0
2010-09-16 12:55:00,36.8,36.87,36.79,36.85,35300.0,22.4508,22.4935,22.4447,22.4813,35300.0
2010-09-16 13:00:00,36.85,36.85,36.77,36.79,36300.0,22.4813,22.4813,22.4325,22.4447,36300.0
2010-09-16 13:05:00,36.78,36.82,36.78,36.79,31700.0,22.4386,22.463,22.4386,22.4447,31700.0
2010-09-16 13:10:00,36.79,36.81,36.75,36.81,19700.0,22.4447,22.4569,22.4203,22.4569,19700.0
2010-09-16 13:15:00,36.81,36.81,36.74,36.79,72600.0,22.4569,22.4569,22.4142,22.4447,72600.0
2010-09-16 13:20:00,36.79,36.8,36.76,36.79,25600.0,22.4447,22.4508,22.4264,22.4447,25600.0
2010-09-16 13:25:00,36.79,36.81,36.77,36.78,24500.0,22.4447,22.4569,22.4325,22.4386,24500.0
2010-09-16 13:30:00,36.78,36.78,36.68,36.68,42200.0,22.4386,22.4386,22.3775,22.3775,42200.0
2010-09-16 13:35:00,36.68,36.7,36.67,36.67,20000.0,22.3775,22.3898,22.3714,22.3714,20000.0
2010-09-16 13:40:00,36.67,36.76,36.67,36.75,28400.0,22.3714,22.4264,22.3714,22.4203,28400.0
2010-09-16 13:45:00,36.74,36.81,36.71,36.8,104700.0,22.4142,22.4569,22.3959,22.4508,104700.0
2010-09-16 13:50:00,36.8,36.81,36.79,36.8,18600.0,22.4508,22.4569,22.4447,22.4508,18600.0
2010-09-16 13:55:00,36.8,36.89,36.79,36.88,39100.0,22.4508,22.5057,22.4447,22.4996,39100.0
2010-09-16 14:00:00,36.88,36.98,36.88,36.92,103900.0,22.4996,22.5606,22.4996,22.524,103900.0
2010-09-16 14:05:00,36.92,36.94,36.91,36.93,35800.0,22.524,22.5362,22.5179,22.5301,35800.0
2010-09-16 14:10:00,36.94,37.0,36.94,36.99,71200.0,22.5362,22.5728,22.5362,22.5667,71200.0
2010-09-16 14:15:00,36.98,37.05,36.97,36.99,96400.0,22.5606,22.6033,22.5545,22.5667,96400.0
2010-09-16 14:20:00,36.99,37.02,36.97,36.99,62900.0,22.5667,22.585,22.5545,22.5667,62900.0
2010-09-16 14:25:00,37.0,37.07,36.99,37.06,41900.0,22.5728,22.6155,22.5667,22.6094,41900.0
2010-09-16 14:30:00,37.06,37.07,37.02,37.05,53200.0,22.6094,22.6155,22.585,22.6033,53200.0
2010-09-16 14:35:00,37.04,37.07,37.01,37.07,37600.0,22.5972,22.6155,22.5789,22.6155,37600.0
2010-09-16 14:40:00,37.07,37.07,37.01,37.01,40400.0,22.6155,22.6155,22.5789,22.5789,40400.0
2010-09-16 14:45:00,37.01,37.02,36.99,36.99,45400.0,22.5789,22.585,22.5667,22.5667,45400.0
2010-09-16 14:50:00,36.99,37.0,36.97,36.98,38600.0,22.5667,22.5728,22.5545,22.5606,38600.0
2010-09-16 14:55:00,36.99,37.0,36.91,36.93,44600.0,22.5667,22.5728,22.5179,22.5301,44600.0
2010-09-16 15:00:00,36.92,36.93,36.88,36.91,38200.0,22.524,22.5301,22.4996,22.5179,38200.0
2010-09-16 15:05:00,36.91,37.0,36.9,36.99,70100.0,22.5179,22.5728,22.5118,22.5667,70100.0
2010-09-16 15:10:00,36.99,37.0,36.93,36.95,29200.0,22.5667,22.5728,22.5301,22.5423,29200.0
2010-09-16 15:15:00,36.95,37.03,36.95,37.0,94400.0,22.5423,22.5911,22.5423,22.5728,94400.0
2010-09-16 15:20:00,37.0,37.05,36.99,36.99,73100.0,22.5728,22.6033,22.5667,22.5667,73100.0
2010-09-16 15:25:00,36.99,37.04,36.98,37.03,71700.0,22.5667,22.5972,22.5606,22.5911,71700.0
2010-09-16 15:30:00,37.02,37.09,36.98,36.98,83700.0,22.585,22.6277,22.5606,22.5606,83700.0
2010-09-16 15:35:00,36.98,37.01,36.98,37.01,80400.0,22.5606,22.5789,22.5606,22.5789,80400.0
2010-09-16 15:40:00,37.0,37.02,36.95,36.96,88500.0,22.5728,22.585,22.5423,22.5484,88500.0
2010-09-16 15:45:00,36.95,36.95,36.87,36.91,277900.0,22.5423,22.5423,22.4935,22.5179,277900.0
2010-09-16 15:50:00,36.91,36.94,36.9,36.92,123400.0,22.5179,22.5362,22.5118,22.524,123400.0
2010-09-16 15:55:00,36.92,36.95,36.91,36.93,254100.0,22.524,22.5423,22.5179,22.5301,254100.0
2010-09-17 09:30:00,37.09,37.13,36.9,36.91,453100.0,22.6277,22.6521,22.5118,22.5179,453100.0
2010-09-17 09:35:00,36.91,36.97,36.74,36.86,80900.0,22.5179,22.5545,22.4142,22.4874,80900.0
2010-09-17 09:40:00,36.83,36.91,36.8,36.85,53500.0,22.4691,22.5179,22.4508,22.4813,53500.0
2010-09-17 09:45:00,36.85,36.97,36.84,36.91,58400.0,22.4813,22.5545,22.4752,22.5179,58400.0
2010-09-17 09:50:00,36.91,36.99,36.88,36.91,59100.0,22.5179,22.5667,22.4996,22.5179,59100.0
2010-09-17 09:55:00,36.9,36.95,36.6,36.65,160400.0,22.5118,22.5423,22.3287,22.3592,160400.0
2010-09-17 10:00:00,36.65,36.72,36.59,36.7,50500.0,22.3592,22.402,22.3226,22.3898,50500.0
2010-09-17 10:05:00,36.7,36.79,36.68,36.76,51500.0,22.3898,22.4447,22.3775,22.4264,51500.0
2010-09-17 10:10:00,36.75,36.75,36.62,36.75,52600.0,22.4203,22.4203,22.3409,22.4203,52600.0
2010-09-17 10:15:00,36.74,36.78,36.65,36.78,87500.0,22.4142,22.4386,22.3592,22.4386,87500.0
2010-09-17 10:20:00,36.78,36.92,36.75,36.9,79700.0,22.4386,22.524,22.4203,22.5118,79700.0
2010-09-17 10:25:00,36.88,36.9,36.78,36.78,40100.0,22.4996,22.5118,22.4386,22.4386,40100.0
2010-09-17 10:30:00,36.78,36.79,36.7,36.73,45500.0,22.4386,22.4447,22.3898,22.4081,45500.0
2010-09-17 10:35:00,36.75,36.82,36.75,36.81,29400.0,22.4203,22.463,22.4203,22.4569,29400.0
2010-09-17 10:40:00,36.81,36.81,36.71,36.81,26300.0,22.4569,22.4569,22.3959,22.4569,26300.0
2010-09-17 10:45:00,36.82,36.86,36.79,36.86,33900.0,22.463,22.4874,22.4447,22.4874,33900.0
2010-09-17 10:50:00,36.86,36.86,36.78,36.79,38100.0,22.4874,22.4874,22.4386,22.4447,38100.0
2010-09-17 10:55:00,36.78,36.79,36.73,36.75,35600.0,22.4386,22.4447,22.4081,22.4203,35600.0
2010-09-17 11:00:00,36.76,36.87,36.73,36.82,24400.0,22.4264,22.4935,22.4081,22.463,24400.0
2010-09-17 11:05:00,36.82,36.93,36.81,36.93,46700.0,22.463,22.5301,22.4569,22.5301,46700.0
2010-09-17 11:10:00,36.93,36.93,36.85,36.9,35200.0,22.5301,22.5301,22.4813,22.5118,35200.0
2010-09-17 11:15:00,36.89,36.92,36.85,36.89,28800.0,22.5057,22.524,22.4813,22.5057,28800.0
2010-09-17 11:20:00,36.89,36.9,36.87,36.89,18400.0,22.5057,22.5118,22.4935,22.5057,18400.0
2010-09-17 11:25:00,36.88,36.9,36.76,36.78,47400.0,22.4996,22.5118,22.4264,22.4386,47400.0
2010-09-17 11:30:00,36.77,36.82,36.77,36.8,25300.0,22.4325,22.463,22.4325,22.4508,25300.0
2010-09-17 11:35:00,36.8,36.8,36.7,36.74,37100.0,22.4508,22.4508,22.3898,22.4142,37100.0
2010-09-17 11:40:00,36.74,36.79,36.74,36.79,39100.0,22.4142,22.4447,22.4142,22.4447,39100.0
2010-09-17 11:45:00,36.78,36.83,36.77,36.8,36900.0,22.4386,22.4691,22.4325,22.4508,36900.0
2010-09-17 11:50:00,36.79,36.84,36.78,36.83,24900.0,22.4447,22.4752,22.4386,22.4691,24900.0
2010-09-17 11:55:00,36.83,36.87,36.8,36.81,31200.0,22.4691,22.4935,22.4508,22.4569,31200.0
2010-09-17 12:00:00,36.79,36.85,36.79,36.84,27900.0,22.4447,22.4813,22.4447,22.4752,27900.0
2010-09-17 12:05:00,36.85,36.88,36.81,36.87,26700.0,22.4813,22.4996,22.4569,22.4935,26700.0
2010-09-17 12:10:00,36.87,36.88,36.83,36.88,27300.0,22.4935,22.4996,22.4691,22.4996,27300.0
2010-09-17 12:15:00,36.87,36.91,36.86,36.89,16600.0,22.4935,22.5179,22.4874,22.5057,16600.0
2010-09-17 12:20:00,36.89,36.9,36.85,36.88,23100.0,22.5057,22.5118,22.4813,22.4996,23100.0
2010-09-17 12:25:00,36.88,36.9,36.87,36.9,15400.0,22.4996,22.5118,22.4935,22.5118,15400.0
2010-09-17 12:30:00,36.9,36.92,36.86,36.87,46900.0,22.5118,22.524,22.4874,22.4935,46900.0
2010-09-17 12:35:00,36.87,36.88,36.84,36.84,23000.0,22.4935,22.4996,22.4752,22.4752,23000.0
2010-09-17 12:40:00,36.83,36.84,36.78,36.82,36400.0,22.4691,22.4752,22.4386,22.463,36400.0
2010-09-17 12:45:00,36.82,36.85,36.79,36.83,125400.0,22.463,22.4813,22.4447,22.4691,125400.0
2010-09-17 12:50:00,36.83,36.9,36.82,36.87,108100.0,22.4691,22.5118,22.463,22.4935,108100.0
2010-09-17 12:55:00,36.86,36.88,36.8,36.8,38900.0,22.4874,22.4996,22.4508,22.4508,38900.0
2010-09-17 13:00:00,36.8,36.84,36.79,36.83,87300.0,22.4508,22.4752,22.4447,22.4691,87300.0
2010-09-17 13:05:00,36.83,36.83,36.76,36.78,62900.0,22.4691,22.4691,22.4264,22.4386,62900.0
2010-09-17 13:10:00,36.78,36.82,36.76,36.81,50000.0,22.4386,22.463,22.4264,22.4569,50000.0
2010-09-17 13:15:00,36.82,36.83,36.76,36.76,67600.0,22.463,22.4691,22.4264,22.4264,67600.0
2010-09-17 13:20:00,36.77,36.85,36.77,36.84,34200.0,22.4325,22.4813,22.4325,22.4752,34200.0
2010-09-17 13:25:00,36.84,36.91,36.83,36.88,23400.0,22.4752,22.5179,22.4691,22.4996,23400.0
2010-09-17 13:30:00,36.9,36.97,36.89,36.96,49700.0,22.5118,22.5545,22.5057,22.5484,49700.0
2010-09-17 13:35:00,36.96,36.97,36.89,36.89,14500.0,22.5484,22.5545,22.5057,22.5057,14500.0
2010-09-17 13:40:00,36.89,36.96,36.88,36.88,25300.0,22.5057,22.5484,22.4996,22.4996,25300.0
2010-09-17 13:45:00,36.87,36.96,36.87,36.95,27800.0,22.4935,22.5484,22.4935,22.5423,27800.0
2010-09-17 13:50:00,36.95,36.96,36.9,36.9,12900.0,22.5423,22.5484,22.5118,22.5118,12900.0
2010-09-17 13:55:00,36.91,36.94,36.88,36.89,21900.0,22.5179,22.5362,22.4996,22.5057,21900.0
2010-09-17 14:00:00,36.9,36.92,36.89,36.89,24900.0,22.5118,22.524,22.5057,22.5057,24900.0
2010-09-17 14:05:00,36.9,36.91,36.88,36.88,20300.0,22.5118,22.5179,22.4996,22.4996,20300.0
2010-09-17 14:10:00,36.88,36.92,36.88,36.9,21900.0,22.4996,22.524,22.4996,22.5118,21900.0
2010-09-17 14:15:00,36.91,36.97,36.89,36.93,53500.0,22.5179,22.5545,22.5057,22.5301,53500.0
2010-09-17 14:20:00,36.93,36.97,36.9,36.97,20700.0,22.5301,22.5545,22.5118,22.5545,20700.0
2010-09-17 14:25:00,36.96,37.0,36.93,36.96,73300.0,22.5484,22.5728,22.5301,22.5484,73300.0
2010-09-17 14:30:00,36.97,37.02,36.94,37.01,39300.0,22.5545,22.585,22.5362,22.5789,39300.0
2010-09-17 14:35:00,37.02,37.07,37.02,37.06,51100.0,22.585,22.6155,22.585,22.6094,51100.0
2010-09-17 14:40:00,37.06,37.07,37.05,37.05,27300.0,22.6094,22.6155,22.6033,22.6033,27300.0
2010-09-17 14:45:00,37.05,37.09,37.04,37.09,58600.0,22.6033,22.6277,22.5972,22.6277,58600.0
2010-09-17 14:50:00,37.08,37.09,37.04,37.04,53200.0,22.6216,22.6277,22.5972,22.5972,53200.0
2010-09-17 14:55:00,37.04,37.07,37.04,37.07,52100.0,22.5972,22.6155,22.5972,22.6155,52100.0
2010-09-17 15:00:00,37.06,37.08,37.05,37.06,55600.0,22.6094,22.6216,22.6033,22.6094,55600.0
2010-09-17 15:05:00,37.06,37.06,37.03,37.05,105400.0,22.6094,22.6094,22.5911,22.6033,105400.0
2010-09-17 15:10:00,37.05,37.1,37.04,37.09,182900.0,22.6033,22.6338,22.5972,22.6277,182900.0
2010-09-17 15:15:00,37.1,37.18,37.08,37.18,219300.0,22.6338,22.6826,22.6216,22.6826,219300.0
2010-09-17 15:20:00,37.17,37.2,37.1,37.1,113000.0,22.6765,22.6948,22.6338,22.6338,113000.0
2010-09-17 15:25:00,37.09,37.12,37.07,37.07,58100.0,22.6277,22.646,22.6155,22.6155,58100.0
2010-09-17 15:30:00,37.07,37.12,37.07,37.12,90100.0,22.6155,22.646,22.6155,22.646,90100.0
2010-09-17 15:35:00,37.12,37.14,37.04,37.06,72600.0,22.646,22.6582,22.5972,22.6094,72600.0
2010-09-17 15:40:00,37.06,37.11,37.05,37.1,62300.0,22.6094,22.6399,22.6033,22.6338,62300.0
2010-09-17 15:45:00,37.1,37.17,37.1,37.17,183200.0,22.6338,22.6765,22.6338,22.6765,183200.0
2010-09-17 15:50:00,37.17,37.18,37.14,37.15,141800.0,22.6765,22.6826,22.6582,22.6643,141800.0
2010-09-17 15:55:00,37.15,37.16,37.12,37.15,247100.0,22.6643,22.6704,22.646,22.6643,247100.0
2010-09-20 09:30:00,37.76,37.93,37.74,37.75,315200.0,23.0364,23.1401,23.0242,23.0303,315200.0
2010-09-20 09:35:00,37.75,37.89,37.67,37.73,243400.0,23.0303,23.1157,22.9815,23.0181,243400.0
2010-09-20 09:40:00,37.72,37.72,37.37,37.5,178900.0,23.012,23.012,22.7985,22.8778,178900.0
2010-09-20 09:45:00,37.52,37.55,37.43,37.55,99000.0,22.89,22.9083,22.8351,22.9083,99000.0
2010-09-20 09:50:00,37.54,37.68,37.54,37.68,171300.0,22.9022,22.9876,22.9022,22.9876,171300.0
2010-09-20 09:55:00,37.68,37.73,37.66,37.7,64100.0,22.9876,23.0181,22.9754,22.9998,64100.0
2010-09-20 10:00:00,37.69,37.88,37.65,37.86,167200.0,22.9937,23.1096,22.9693,23.0974,167200.0
2010-09-20 10:05:00,37.87,38.0,37.83,38.0,155100.0,23.1035,23.1828,23.0791,23.1828,155100.0
2010-09-20 10:10:00,37.99,38.0,37.92,37.97,141900.0,23.1767,23.1828,23.134,23.1645,141900.0
2010-09-20 10:15:00,37.97,38.0,37.93,37.99,151400.0,23.1645,23.1828,23.1401,23.1767,151400.0
2010-09-20 10:20:00,37.99,38.14,37.99,38.06,142000.0,23.1767,23.2683,23.1767,23.2195,142000.0
2010-09-20 10:25:00,38.07,38.22,38.07,38.2,156100.0,23.2256,23.3171,23.2256,23.3049,156100.0
2010-09-20 10:30:00,38.2,38.21,38.1,38.11,142100.0,23.3049,23.311,23.2439,23.25,142100.0
2010-09-20 10:35:00,38.12,38.13,38.07,38.12,78900.0,23.2561,23.2622,23.2256,23.2561,78900.0
2010-09-20 10:40:00,38.12,38.12,38.03,38.1,61100.0,23.2561,23.2561,23.2011,23.2439,61100.0
2010-09-20 10:45:00,38.09,38.1,38.05,38.1,83100.0,23.2378,23.2439,23.2134,23.2439,83100.0
2010-09-20 10:50:00,38.09,38.24,38.07,38.23,138200.0,23.2378,23.3293,23.2256,23.3232,138200.0
2010-09-20 10:55:00,38.23,38.28,38.22,38.27,110700.0,23.3232,23.3537,23.3171,23.3476,110700.0
2010-09-20 11:00:00,38.27,38.35,38.27,38.28,139200.0,23.3476,23.3964,23.3476,23.3537,139200.0
2010-09-20 11:05:00,38.28,38.36,38.28,38.34,74300.0,23.3537,23.4025,23.3537,23.3903,74300.0
2010-09-20 11:10:00,38.34,38.38,38.33,38.34,108300.0,23.3903,23.4147,23.3842,23.3903,108300.0
2010-09-20 11:15:00,38.34,38.38,38.32,38.38,100400.0,23.3903,23.4147,23.3781,23.4147,100400.0
2010-09-20 11:20:00,38.38,38.42,38.36,38.37,81800.0,23.4147,23.4391,23.4025,23.4086,81800.0
2010-09-20 11:25:00,38.36,38.4,38.35,38.39,93400.0,23.4025,23.4269,23.3964,23.4208,93400.0
2010-09-20 11:30:00,38.39,38.45,38.39,38.42,107300.0,23.4208,23.4574,23.4208,23.4391,107300.0
2010-09-20 11:35:00,38.41,38.44,38.39,38.4,58100.0,23.433,23.4513,23.4208,23.4269,58100.0
2010-09-20 11:40:00,38.4,38.44,38.38,38.43,75000.0,23.4269,23.4513,23.4147,23.4452,75000.0
2010-09-20 11:45:00,38.43,38.44,38.36,38.4,49600.0,23.4452,23.4513,23.4025,23.4269,49600.0
2010-09-20 11:50:00,38.38,38.39,38.3,38.33,68100.0,23.4147,23.4208,23.3659,23.3842,68100.0
2010-09-20 11:55:00,38.32,38.32,38.24,38.25,80000.0,23.3781,23.3781,23.3293,23.3354,80000.0
2010-09-20 12:00:00,38.26,38.26,38.15,38.16,67000.0,23.3415,23.3415,23.2744,23.2805,67000.0
2010-09-20 12:05:00,38.16,38.29,38.15,38.29,162500.0,23.2805,23.3598,23.2744,23.3598,162500.0
2010-09-20 12:10:00,38.29,38.4,38.28,38.37,105500.0,23.3598,23.4269,23.3537,23.4086,105500.0
2010-09-20 12:15:00,38.37,38.39,38.34,38.39,67200.0,23.4086,23.4208,23.3903,23.4208,67200.0
2010-09-20 12:20:00,38.38,38.39,38.27,38.27,53500.0,23.4147,23.4208,23.3476,23.3476,53500.0
2010-09-20 12:25:00,38.28,38.3,38.21,38.22,49900.0,23.3537,23.3659,23.311,23.3171,49900.0
2010-09-20 12:30:00,38.22,38.24,38.16,38.21,72000.0,23.3171,23.3293,23.2805,23.311,72000.0
2010-09-20 12:35:00,38.2,38.24,38.18,38.22,47800.0,23.3049,23.3293,23.2927,23.3171,47800.0
2010-09-20 12:40:00,38.23,38.24,38.21,38.22,34000.0,23.3232,23.3293,23.311,23.3171,34000.0
2010-09-20 12:45:00,38.22,38.27,38.22,38.24,39100.0,23.3171,23.3476,23.3171,23.3293,39100.0
2010-09-20 12:50:00,38.24,38.3,38.23,38.28,60300.0,23.3293,23.3659,23.3232,23.3537,60300.0
2010-09-20 12:55:00,38.28,38.28,38.24,38.26,41700.0,23.3537,23.3537,23.3293,23.3415,41700.0
2010-09-20 13:00:00,38.27,38.29,38.25,38.29,33200.0,23.3476,23.3598,23.3354,23.3598,33200.0
2010-09-20 13:05:00,38.28,38.3,38.25,38.26,59000.0,23.3537,23.3659,23.3354,23.3415,59000.0
2010-09-20 13:10:00,38.26,38.26,38.16,38.16,46900.0,23.3415,23.3415,23.2805,23.2805,46900.0
2010-09-20 13:15:00,38.15,38.16,38.11,38.12,72800.0,23.2744,23.2805,23.25,23.2561,72800.0
2010-09-20 13:20:00,38.13,38.15,38.11,38.13,35000.0,23.2622,23.2744,23.25,23.2622,35000.0
2010-09-20 13:25:00,38.14,38.17,38.13,38.15,49600.0,23.2683,23.2866,23.2622,23.2744,49600.0
2010-09-20 13:30:00,38.15,38.16,38.12,38.15,37100.0,23.2744,23.2805,23.2561,23.2744,37100.0
2010-09-20 13:35:00,38.15,38.25,38.15,38.25,64200.0,23.2744,23.3354,23.2744,23.3354,64200.0
2010-09-20 13:40:00,38.25,38.28,38.19,38.2,53500.0,23.3354,23.3537,23.2988,23.3049,53500.0
2010-09-20 13:45:00,38.19,38.19,38.12,38.15,45200.0,23.2988,23.2988,23.2561,23.2744,45200.0
2010-09-20 13:50:00,38.15,38.15,38.12,38.13,32100.0,23.2744,23.2744,23.2561,23.2622,32100.0
2010-09-20 13:55:00,38.13,38.15,38.12,38.13,29000.0,23.2622,23.2744,23.2561,23.2622,29000.0
2010-09-20 14:00:00,38.13,38.13,38.08,38.1,38700.0,23.2622,23.2622,23.2317,23.2439,38700.0
2010-09-20 14:05:00,38.11,38.11,38.05,38.07,40700.0,23.25,23.25,23.2134,23.2256,40700.0
2010-09-20 14:10:00,38.08,38.08,38.05,38.08,23200.0,23.2317,23.2317,23.2134,23.2317,23200.0
2010-09-20 14:15:00,38.08,38.13,38.06,38.13,57100.0,23.2317,23.2622,23.2195,23.2622,57100.0
2010-09-20 14:20:00,38.12,38.15,38.08,38.13,53800.0,23.2561,23.2744,23.2317,23.2622,53800.0
2010-09-20 14:25:00,38.12,38.15,38.12,38.14,35600.0,23.2561,23.2744,23.2561,23.2683,35600.0
2010-09-20 14:30:00,38.14,38.19,38.13,38.15,95100.0,23.2683,23.2988,23.2622,23.2744,95100.0
2010-09-20 14:35:00,38.16,38.21,38.15,38.2,56800.0,23.2805,23.311,23.2744,23.3049,56800.0
2010-09-20 14:40:00,38.2,38.21,38.15,38.16,78400.0,23.3049,23.311,23.2744,23.2805,78400.0
2010-09-20 14:45:00,38.16,38.17,38.09,38.12,121400.0,23.2805,23.2866,23.2378,23.2561,121400.0
2010-09-20 14:50:00,38.11,38.15,38.11,38.14,81200.0,23.25,23.2744,23.25,23.2683,81200.0
2010-09-20 14:55:00,38.15,38.2,38.13,38.18,82000.0,23.2744,23.3049,23.2622,23.2927,82000.0
2010-09-20 15:00:00,38.17,38.19,38.13,38.18,61500.0,23.2866,23.2988,23.2622,23.2927,61500.0
2010-09-20 15:05:00,38.17,38.2,38.15,38.17,54200.0,23.2866,23.3049,23.2744,23.2866,54200.0
2010-09-20 15:10:00,38.17,38.22,38.16,38.2,90500.0,23.2866,23.3171,23.2805,23.3049,90500.0
2010-09-20 15:15:00,38.2,38.22,38.18,38.21,126200.0,23.3049,23.3171,23.2927,23.311,126200.0
2010-09-20 15:20:00,38.21,38.24,38.21,38.23,99700.0,23.311,23.3293,23.311,23.3232,99700.0
2010-09-20 15:25:00,38.24,38.26,38.19,38.2,75400.0,23.3293,23.3415,23.2988,23.3049,75400.0
2010-09-20 15:30:00,38.2,38.23,38.17,38.23,88000.0,23.3049,23.3232,23.2866,23.3232,88000.0
2010-09-20 15:35:00,38.22,38.31,38.22,38.3,162900.0,23.3171,23.372,23.3171,23.3659,162900.0
2010-09-20 15:40:00,38.3,38.31,38.24,38.26,129800.0,23.3659,23.372,23.3293,23.3415,129800.0
2010-09-20 15:45:00,38.27,38.34,38.26,38.34,240500.0,23.3476,23.3903,23.3415,23.3903,240500.0
2010-09-20 15:50:00,38.33,38.48,38.31,38.44,473400.0,23.3842,23.4757,23.372,23.4513,473400.0
2010-09-20 15:55:00,38.43,38.43,38.29,38.32,320700.0,23.4452,23.4452,23.3598,23.3781,320700.0
2010-09-21 09:30:00,38.44,38.44,38.1,38.21,99100.0,23.4513,23.4513,23.2439,23.311,99100.0
2010-09-21 09:35:00,38.19,38.19,37.94,37.94,83600.0,23.2988,23.2988,23.1462,23.1462,83600.0
2010-09-21 09:40:00,37.94,38.25,37.93,38.23,107400.0,23.1462,23.3354,23.1401,23.3232,107400.0
2010-09-21 09:45:00,38.22,38.28,38.22,38.22,84900.0,23.3171,23.3537,23.3171,23.3171,84900.0
2010-09-21 09:50:00,38.22,38.22,37.95,37.95,141600.0,23.3171,23.3171,23.1523,23.1523,141600.0
2010-09-21 09:55:00,37.96,38.07,37.96,38.02,68700.0,23.1584,23.2256,23.1584,23.195,68700.0
2010-09-21 10:00:00,38.03,38.12,38.02,38.1,72600.0,23.2011,23.2561,23.195,23.2439,72600.0
2010-09-21 10:05:00,38.1,38.13,38.06,38.07,42200.0,23.2439,23.2622,23.2195,23.2256,42200.0
2010-09-21 10:10:00,38.07,38.08,37.99,38.02,79100.0,23.2256,23.2317,23.1767,23.195,79100.0
2010-09-21 10:15:00,38.02,38.1,38.0,38.07,44600.0,23.195,23.2439,23.1828,23.2256,44600.0
2010-09-21 10:20:00,38.09,38.21,38.09,38.11,43300.0,23.2378,23.311,23.2378,23.25,43300.0
2010-09-21 10:25:00,38.11,38.14,38.06,38.07,30800.0,23.25,23.2683,23.2195,23.2256,30800.0
2010-09-21 10:30:00,38.07,38.15,38.06,38.12,36700.0,23.2256,23.2744,23.2195,23.2561,36700.0
2010-09-21 10:35:00,38.12,38.15,38.11,38.12,44600.0,23.2561,23.2744,23.25,23.2561,44600.0
2010-09-21 10:40:00,38.11,38.12,37.99,38.01,75500.0,23.25,23.2561,23.1767,23.1889,75500.0
2010-09-21 10:45:00,38.01,38.09,38.01,38.08,39900.0,23.1889,23.2378,23.1889,23.2317,39900.0
2010-09-21 10:50:00,38.08,38.1,38.03,38.04,27200.0,23.2317,23.2439,23.2011,23.2073,27200.0
2010-09-21 10:55:00,38.04,38.06,38.0,38.06,52300.0,23.2073,23.2195,23.1828,23.2195,52300.0
2010-09-21 11:00:00,38.06,38.08,38.03,38.07,55100.0,23.2195,23.2317,23.2011,23.2256,55100.0
2010-09-21 11:05:00,38.07,38.07,38.03,38.05,72900.0,23.2256,23.2256,23.2011,23.2134,72900.0
2010-09-21 11:10:00,38.06,38.14,38.05,38.14,32900.0,23.2195,23.2683,23.2134,23.2683,32900.0
2010-09-21 11:15:00,38.13,38.14,38.07,38.07,26500.0,23.2622,23.2683,23.2256,23.2256,26500.0
2010-09-21 11:20:00,38.07,38.08,38.0,38.02,22800.0,23.2256,23.2317,23.1828,23.195,22800.0
2010-09-21 11:25:00,38.02,38.04,37.99,38.0,51600.0,23.195,23.2073,23.1767,23.1828,51600.0
2010-09-21 11:30:00,37.99,38.01,37.94,37.94,44700.0,23.1767,23.1889,23.1462,23.1462,44700.0
2010-09-21 11:35:00,37.94,37.94,37.89,37.89,23200.0,23.1462,23.1462,23.1157,23.1157,23200.0
2010-09-21 11:40:00,37.9,37.93,37.89,37.92,45700.0,23.1218,23.1401,23.1157,23.134,45700.0
2010-09-21 11:45:00,37.92,37.94,37.85,37.86,34700.0,23.134,23.1462,23.0913,23.0974,34700.0
2010-09-21 11:50:00,37.86,37.94,37.85,37.94,17000.0,23.0974,23.1462,23.0913,23.1462,17000.0
2010-09-21 11:55:00,37.94,38.05,37.94,38.04,34500.0,23.1462,23.2134,23.1462,23.2073,34500.0
2010-09-21 12:00:00,38.04,38.14,38.03,38.14,75400.0,23.2073,23.2683,23.2011,23.2683,75400.0
2010-09-21 12:05:00,38.13,38.13,38.0,38.0,23800.0,23.2622,23.2622,23.1828,23.1828,23800.0
2010-09-21 12:10:00,38.0,38.06,38.0,38.06,27800.0,23.1828,23.2195,23.1828,23.2195,27800.0
2010-09-21 12:15:00,38.06,38.1,38.05,38.09,11200.0,23.2195,23.2439,23.2134,23.2378,11200.0
2010-09-21 12:20:00,38.09,38.12,38.04,38.04,21200.0,23.2378,23.2561,23.2073,23.2073,21200.0
2010-09-21 12:25:00,38.04,38.04,37.96,37.96,32900.0,23.2073,23.2073,23.1584,23.1584,32900.0
2010-09-21 12:30:00,37.97,38.05,37.96,38.05,60100.0,23.1645,23.2134,23.1584,23.2134,60100.0
2010-09-21 12:35:00,38.04,38.06,38.01,38.04,29700.0,23.2073,23.2195,23.1889,23.2073,29700.0
2010-09-21 12:40:00,38.05,38.06,38.05,38.06,16600.0,23.2134,23.2195,23.2134,23.2195,16600.0
2010-09-21 12:45:00,38.06,38.06,38.03,38.03,42700.0,23.2195,23.2195,23.2011,23.2011,42700.0
2010-09-21 12:50:00,38.03,38.03,38.01,38.02,19300.0,23.2011,23.2011,23.1889,23.195,19300.0
2010-09-21 12:55:00,38.02,38.04,38.01,38.01,11700.0,23.195,23.2073,23.1889,23.1889,11700.0
2010-09-21 13:00:00,38.01,38.01,37.98,37.99,23900.0,23.1889,23.1889,23.1706,23.1767,23900.0
2010-09-21 13:05:00,38.0,38.0,37.88,37.96,47700.0,23.1828,23.1828,23.1096,23.1584,47700.0
2010-09-21 13:10:00,37.96,37.99,37.96,37.97,15900.0,23.1584,23.1767,23.1584,23.1645,15900.0
2010-09-21 13:15:00,37.97,37.99,37.95,37.99,23300.0,23.1645,23.1767,23.1523,23.1767,23300.0
2010-09-21 13:20:00,37.98,37.99,37.91,37.92,45600.0,23.1706,23.1767,23.1279,23.134,45600.0
2010-09-21 13:25:00,37.93,37.95,37.9,37.91,27300.0,23.1401,23.1523,23.1218,23.1279,27300.0
2010-09-21 13:30:00,37.91,37.91,37.85,37.85,38600.0,23.1279,23.1279,23.0913,23.0913,38600.0
2010-09-21 13:35:00,37.85,37.88,37.84,37.86,43600.0,23.0913,23.1096,23.0852,23.0974,43600.0
2010-09-21 13:40:00,37.85,37.86,37.8,37.85,29600.0,23.0913,23.0974,23.0608,23.0913,29600.0
2010-09-21 13:45:00,37.86,37.87,37.85,37.86,41600.0,23.0974,23.1035,23.0913,23.0974,41600.0
2010-09-21 13:50:00,37.85,37.89,37.81,37.89,38100.0,23.0913,23.1157,23.0669,23.1157,38100.0
2010-09-21 13:55:00,37.89,37.97,37.89,37.96,18300.0,23.1157,23.1645,23.1157,23.1584,18300.0
2010-09-21 14:00:00,37.97,38.0,37.94,38.0,19200.0,23.1645,23.1828,23.1462,23.1828,19200.0
2010-09-21 14:05:00,38.0,38.03,37.95,37.96,29500.0,23.1828,23.2011,23.1523,23.1584,29500.0
2010-09-21 14:10:00,37.96,38.11,37.96,38.03,82400.0,23.1584,23.25,23.1584,23.2011,82400.0
2010-09-21 14:15:00,38.06,38.33,37.87,38.29,196600.0,23.2195,23.3842,23.1035,23.3598,196600.0
2010-09-21 14:20:00,38.27,38.32,38.12,38.3,181700.0,23.3476,23.3781,23.2561,23.3659,181700.0
2010-09-21 14:25:00,38.3,38.34,38.17,38.3,133700.0,23.3659,23.3903,23.2866,23.3659,133700.0
2010-09-21 14:30:00,38.29,38.39,38.23,38.39,109700.0,23.3598,23.4208,23.3232,23.4208,109700.0
2010-09-21 14:35:00,38.38,38.5,38.36,38.5,70800.0,23.4147,23.4879,23.4025,23.4879,70800.0
2010-09-21 14:40:00,38.49,38.54,38.45,38.46,89900.0,23.4818,23.5123,23.4574,23.4635,89900.0
2010-09-21 14:45:00,38.45,38.45,38.32,38.37,105100.0,23.4574,23.4574,23.3781,23.4086,105100.0
2010-09-21 14:50:00,38.37,38.38,38.25,38.28,52800.0,23.4086,23.4147,23.3354,23.3537,52800.0
2010-09-21 14:55:00,38.28,38.3,38.2,38.27,57300.0,23.3537,23.3659,23.3049,23.3476,57300.0
2010-09-21 15:00:00,38.28,38.28,38.13,38.21,104400.0,23.3537,23.3537,23.2622,23.311,104400.0
2010-09-21 15:05:00,38.21,38.27,38.15,38.26,37700.0,23.311,23.3476,23.2744,23.3415,37700.0
2010-09-21 15:10:00,38.26,38.26,38.16,38.21,67000.0,23.3415,23.3415,23.2805,23.311,67000.0
2010-09-21 15:15:00,38.2,38.25,38.19,38.24,74500.0,23.3049,23.3354,23.2988,23.3293,74500.0
2010-09-21 15:20:00,38.24,38.25,38.19,38.21,55000.0,23.3293,23.3354,23.2988,23.311,55000.0
2010-09-21 15:25:00,38.21,38.24,38.05,38.13,144800.0,23.311,23.3293,23.2134,23.2622,144800.0
2010-09-21 15:30:00,38.14,38.15,38.0,38.04,107000.0,23.2683,23.2744,23.1828,23.2073,107000.0
2010-09-21 15:35:00,38.04,38.07,37.91,38.07,144400.0,23.2073,23.2256,23.1279,23.2256,144400.0
2010-09-21 15:40:00,38.05,38.1,38.03,38.07,66900.0,23.2134,23.2439,23.2011,23.2256,66900.0
2010-09-21 15:45:00,38.06,38.08,37.94,38.0,108800.0,23.2195,23.2317,23.1462,23.1828,108800.0
2010-09-21 15:50:00,38.01,38.11,38.0,38.06,152100.0,23.1889,23.25,23.1828,23.2195,152100.0
2010-09-21 15:55:00,38.07,38.08,38.01,38.02,200300.0,23.2256,23.2317,23.1889,23.195,200300.0
2010-09-22 09:30:00,37.93,38.16,37.91,38.16,81500.0,23.1401,23.2805,23.1279,23.2805,81500.0
2010-09-22 09:35:00,38.14,38.23,38.1,38.19,264200.0,23.2683,23.3232,23.2439,23.2988,264200.0
2010-09-22 09:40:00,38.2,38.52,38.19,38.45,166700.0,23.3049,23.5001,23.2988,23.4574,166700.0
2010-09-22 09:45:00,38.47,38.58,38.42,38.48,90900.0,23.4696,23.5367,23.4391,23.4757,90900.0
2010-09-22 09:50:00,38.48,38.5,38.36,38.36,111300.0,23.4757,23.4879,23.4025,23.4025,111300.0
2010-09-22 09:55:00,38.36,38.37,38.26,38.28,101700.0,23.4025,23.4086,23.3415,23.3537,101700.0
2010-09-22 10:00:00,38.29,38.29,37.98,38.03,196200.0,23.3598,23.3598,23.1706,23.2011,196200.0
2010-09-22 10:05:00,38.04,38.09,37.97,38.07,147300.0,23.2073,23.2378,23.1645,23.2256,147300.0
2010-09-22 10:10:00,38.07,38.21,38.06,38.2,53000.0,23.2256,23.311,23.2195,23.3049,53000.0
2010-09-22 10:15:00,38.2,38.26,38.15,38.23,37700.0,23.3049,23.3415,23.2744,23.3232,37700.0
2010-09-22 10:20:00,38.23,38.24,38.15,38.16,32400.0,23.3232,23.3293,23.2744,23.2805,32400.0
2010-09-22 10:25:00,38.16,38.17,38.09,38.1,30100.0,23.2805,23.2866,23.2378,23.2439,30100.0
2010-09-22 10:30:00,38.09,38.11,38.02,38.1,89400.0,23.2378,23.25,23.195,23.2439,89400.0
2010-09-22 10:35:00,38.1,38.16,38.0,38.01,119800.0,23.2439,23.2805,23.1828,23.1889,119800.0
2010-09-22 10:40:00,38.02,38.07,37.99,37.99,61200.0,23.195,23.2256,23.1767,23.1767,61200.0
2010-09-22 10:45:00,37.98,38.09,37.98,38.06,58500.0,23.1706,23.2378,23.1706,23.2195,58500.0
2010-09-22 10:50:00,38.06,38.14,38.05,38.12,48300.0,23.2195,23.2683,23.2134,23.2561,48300.0
2010-09-22 10:55:00,38.12,38.17,38.09,38.14,60500.0,23.2561,23.2866,23.2378,23.2683,60500.0
2010-09-22 11:00:00,38.14,38.17,38.12,38.13,42100.0,23.2683,23.2866,23.2561,23.2622,42100.0
2010-09-22 11:05:00,38.13,38.17,38.07,38.12,53200.0,23.2622,23.2866,23.2256,23.2561,53200.0
2010-09-22 11:10:00,38.12,38.17,38.1,38.13,67300.0,23.2561,23.2866,23.2439,23.2622,67300.0
2010-09-22 11:15:00,38.13,38.2,38.1,38.19,43300.0,23.2622,23.3049,23.2439,23.2988,43300.0
2010-09-22 11:20:00,38.19,38.19,38.08,38.13,85700.0,23.2988,23.2988,23.2317,23.2622,85700.0
2010-09-22 11:25:00,38.13,38.14,38.08,38.14,177000.0,23.2622,23.2683,23.2317,23.2683,177000.0
2010-09-22 11:30:00,38.15,38.15,38.1,38.1,74300.0,23.2744,23.2744,23.2439,23.2439,74300.0
2010-09-22 11:35:00,38.1,38.12,38.08,38.12,64700.0,23.2439,23.2561,23.2317,23.2561,64700.0
2010-09-22 11:40:00,38.12,38.13,38.06,38.08,59100.0,23.2561,23.2622,23.2195,23.2317,59100.0
2010-09-22 11:45:00,38.07,38.11,38.07,38.09,40200.0,23.2256,23.25,23.2256,23.2378,40200.0
2010-09-22 11:50:00,38.09,38.16,38.06,38.15,79300.0,23.2378,23.2805,23.2195,23.2744,79300.0
2010-09-22 11:55:00,38.15,38.18,38.15,38.18,27400.0,23.2744,23.2927,23.2744,23.2927,27400.0
2010-09-22 12:00:00,38.18,38.2,38.17,38.19,67600.0,23.2927,23.3049,23.2866,23.2988,67600.0
2010-09-22 12:05:00,38.18,38.25,38.18,38.25,50100.0,23.2927,23.3354,23.2927,23.3354,50100.0
2010-09-22 12:10:00,38.24,38.25,38.19,38.25,46600.0,23.3293,23.3354,23.2988,23.3354,46600.0
2010-09-22 12:15:00,38.25,38.32,38.23,38.32,95900.0,23.3354,23.3781,23.3232,23.3781,95900.0
2010-09-22 12:20:00,38.33,38.37,38.31,38.37,91200.0,23.3842,23.4086,23.372,23.4086,91200.0
2010-09-22 12:25:00,38.37,38.41,38.35,38.37,50400.0,23.4086,23.433,23.3964,23.4086,50400.0
2010-09-22 12:30:00,38.36,38.42,38.3,38.38,52200.0,23.4025,23.4391,23.3659,23.4147,52200.0
2010-09-22 12:35:00,38.38,38.39,38.27,38.35,51800.0,23.4147,23.4208,23.3476,23.3964,51800.0
2010-09-22 12:40:00,38.34,38.4,38.31,38.35,38500.0,23.3903,23.4269,23.372,23.3964,38500.0
2010-09-22 12:45:00,38.35,38.38,38.3,38.3,21000.0,23.3964,23.4147,23.3659,23.3659,21000.0
2010-09-22 12:50:00,38.3,38.32,38.22,38.24,22300.0,23.3659,23.3781,23.3171,23.3293,22300.0
2010-09-22 12:55:00,38.23,38.28,38.21,38.21,25000.0,23.3232,23.3537,23.311,23.311,25000.0
2010-09-22 13:00:00,38.2,38.22,38.17,38.22,34000.0,23.3049,23.3171,23.2866,23.3171,34000.0
2010-09-22 13:05:00,38.21,38.23,38.12,38.15,29900.0,23.311,23.3232,23.2561,23.2744,29900.0
2010-09-22 13:10:00,38.14,38.17,38.11,38.13,51200.0,23.2683,23.2866,23.25,23.2622,51200.0
2010-09-22 13:15:00,38.13,38.15,38.09,38.15,18300.0,23.2622,23.2744,23.2378,23.2744,18300.0
2010-09-22 13:20:00,38.14,38.28,38.14,38.2,43100.0,23.2683,23.3537,23.2683,23.3049,43100.0
2010-09-22 13:25:00,38.2,38.26,38.16,38.25,16700.0,23.3049,23.3415,23.2805,23.3354,16700.0
2010-09-22 13:30:00,38.24,38.29,38.24,38.26,28600.0,23.3293,23.3598,23.3293,23.3415,28600.0
2010-09-22 13:35:00,38.27,38.3,38.23,38.3,30800.0,23.3476,23.3659,23.3232,23.3659,30800.0
2010-09-22 13:40:00,38.31,38.31,38.27,38.29,28900.0,23.372,23.372,23.3476,23.3598,28900.0
2010-09-22 13:45:00,38.28,38.33,38.28,38.33,24900.0,23.3537,23.3842,23.3537,23.3842,24900.0
2010-09-22 13:50:00,38.33,38.37,38.31,38.32,31500.0,23.3842,23.4086,23.372,23.3781,31500.0
2010-09-22 13:55:00,38.32,38.33,38.3,38.31,11800.0,23.3781,23.3842,23.3659,23.372,11800.0
2010-09-22 14:00:00,38.31,38.31,38.26,38.27,25300.0,23.372,23.372,23.3415,23.3476,25300.0
2010-09-22 14:05:00,38.26,38.3,38.24,38.3,24400.0,23.3415,23.3659,23.3293,23.3659,24400.0
2010-09-22 14:10:00,38.3,38.3,38.22,38.27,22700.0,23.3659,23.3659,23.3171,23.3476,22700.0
2010-09-22 14:15:00,38.27,38.3,38.24,38.25,22600.0,23.3476,23.3659,23.3293,23.3354,22600.0
2010-09-22 14:20:00,38.24,38.3,38.23,38.27,42200.0,23.3293,23.3659,23.3232,23.3476,42200.0
2010-09-22 14:25:00,38.27,38.31,38.24,38.31,21800.0,23.3476,23.372,23.3293,23.372,21800.0
2010-09-22 14:30:00,38.3,38.37,38.3,38.35,53000.0,23.3659,23.4086,23.3659,23.3964,53000.0
2010-09-22 14:35:00,38.36,38.49,38.36,38.41,73800.0,23.4025,23.4818,23.4025,23.433,73800.0
2010-09-22 14:40:00,38.41,38.48,38.36,38.36,65700.0,23.433,23.4757,23.4025,23.4025,65700.0
2010-09-22 14:45:00,38.36,38.38,38.35,38.35,59600.0,23.4025,23.4147,23.3964,23.3964,59600.0
2010-09-22 14:50:00,38.35,38.4,38.35,38.39,41300.0,23.3964,23.4269,23.3964,23.4208,41300.0
2010-09-22 14:55:00,38.38,38.47,38.36,38.46,38400.0,23.4147,23.4696,23.4025,23.4635,38400.0
2010-09-22 15:00:00,38.47,38.48,38.38,38.38,42000.0,23.4696,23.4757,23.4147,23.4147,42000.0
2010-09-22 15:05:00,38.38,38.41,38.31,38.36,54500.0,23.4147,23.433,23.372,23.4025,54500.0
2010-09-22 15:10:00,38.35,38.39,38.3,38.35,59400.0,23.3964,23.4208,23.3659,23.3964,59400.0
2010-09-22 15:15:00,38.35,38.36,38.29,38.29,63200.0,23.3964,23.4025,23.3598,23.3598,63200.0
2010-09-22 15:20:00,38.28,38.35,38.28,38.3,70700.0,23.3537,23.3964,23.3537,23.3659,70700.0
2010-09-22 15:25:00,38.31,38.33,38.28,38.29,38800.0,23.372,23.3842,23.3537,23.3598,38800.0
2010-09-22 15:30:00,38.28,38.32,38.23,38.31,87900.0,23.3537,23.3781,23.3232,23.372,87900.0
2010-09-22 15:35:00,38.32,38.35,38.29,38.35,61600.0,23.3781,23.3964,23.3598,23.3964,61600.0
2010-09-22 15:40:00,38.34,38.35,38.3,38.32,65600.0,23.3903,23.3964,23.3659,23.3781,65600.0
2010-09-22 15:45:00,38.31,38.31,38.24,38.26,121100.0,23.372,23.372,23.3293,23.3415,121100.0
2010-09-22 15:50:00,38.26,38.3,38.23,38.29,199700.0,23.3415,23.3659,23.3232,23.3598,199700.0
2010-09-22 15:55:00,38.29,38.33,38.27,38.3,209700.0,23.3598,23.3842,23.3476,23.3659,209700.0
2010-09-23 09:30:00,37.79,38.14,37.75,37.94,94200.0,23.0547,23.2683,23.0303,23.1462,94200.0
2010-09-23 09:35:00,37.96,38.36,37.85,38.33,86100.0,23.1584,23.4025,23.0913,23.3842,86100.0
2010-09-23 09:40:00,38.31,38.44,38.2,38.32,137000.0,23.372,23.4513,23.3049,23.3781,137000.0
2010-09-23 09:45:00,38.31,38.39,38.25,38.3,111200.0,23.372,23.4208,23.3354,23.3659,111200.0
2010-09-23 09:50:00,38.29,38.3,38.07,38.14,65300.0,23.3598,23.3659,23.2256,23.2683,65300.0
2010-09-23 09:55:00,38.18,38.21,38.13,38.17,95700.0,23.2927,23.311,23.2622,23.2866,95700.0
2010-09-23 10:00:00,38.19,38.43,38.18,38.4,179500.0,23.2988,23.4452,23.2927,23.4269,179500.0
2010-09-23 10:05:00,38.4,38.56,38.35,38.53,74000.0,23.4269,23.5245,23.3964,23.5062,74000.0
2010-09-23 10:10:00,38.54,38.55,38.43,38.43,81000.0,23.5123,23.5184,23.4452,23.4452,81000.0
2010-09-23 10:15:00,38.46,38.48,38.37,38.41,89400.0,23.4635,23.4757,23.4086,23.433,89400.0
2010-09-23 10:20:00,38.4,38.42,38.32,38.33,67100.0,23.4269,23.4391,23.3781,23.3842,67100.0
2010-09-23 10:25:00,38.33,38.6,38.3,38.6,59900.0,23.3842,23.5489,23.3659,23.5489,59900.0
2010-09-23 10:30:00,38.6,38.66,38.55,38.62,83300.0,23.5489,23.5855,23.5184,23.5611,83300.0
2010-09-23 10:35:00,38.62,38.76,38.62,38.68,98400.0,23.5611,23.6465,23.5611,23.5977,98400.0
2010-09-23 10:40:00,38.67,38.73,38.65,38.71,19000.0,23.5916,23.6282,23.5794,23.616,19000.0
2010-09-23 10:45:00,38.7,38.75,38.65,38.65,36000.0,23.6099,23.6404,23.5794,23.5794,36000.0
2010-09-23 10:50:00,38.66,38.74,38.64,38.68,102100.0,23.5855,23.6343,23.5733,23.5977,102100.0
2010-09-23 10:55:00,38.68,38.69,38.51,38.52,54300.0,23.5977,23.6038,23.494,23.5001,54300.0
2010-09-23 11:00:00,38.51,38.59,38.5,38.57,79000.0,23.494,23.5428,23.4879,23.5306,79000.0
2010-09-23 11:05:00,38.57,38.57,38.51,38.53,17200.0,23.5306,23.5306,23.494,23.5062,17200.0
2010-09-23 11:10:00,38.52,38.6,38.5,38.58,35500.0,23.5001,23.5489,23.4879,23.5367,35500.0
2010-09-23 11:15:00,38.59,38.6,38.54,38.59,17800.0,23.5428,23.5489,23.5123,23.5428,17800.0
2010-09-23 11:20:00,38.6,38.65,38.56,38.57,48600.0,23.5489,23.5794,23.5245,23.5306,48600.0
2010-09-23 11:25:00,38.58,38.65,38.57,38.64,54600.0,23.5367,23.5794,23.5306,23.5733,54600.0
2010-09-23 11:30:00,38.65,38.82,38.65,38.76,110100.0,23.5794,23.6831,23.5794,23.6465,110100.0
2010-09-23 11:35:00,38.76,38.8,38.74,38.79,75200.0,23.6465,23.6709,23.6343,23.6648,75200.0
2010-09-23 11:40:00,38.8,38.87,38.78,38.84,106900.0,23.6709,23.7136,23.6587,23.6953,106900.0
2010-09-23 11:45:00,38.86,38.88,38.82,38.84,46200.0,23.7075,23.7197,23.6831,23.6953,46200.0
2010-09-23 11:50:00,38.84,38.89,38.81,38.87,37300.0,23.6953,23.7258,23.677,23.7136,37300.0
2010-09-23 11:55:00,38.87,39.0,38.87,38.97,136500.0,23.7136,23.7929,23.7136,23.7746,136500.0
2010-09-23 12:00:00,38.96,38.98,38.92,38.93,59700.0,23.7685,23.7807,23.7441,23.7502,59700.0
2010-09-23 12:05:00,38.93,38.96,38.89,38.94,47200.0,23.7502,23.7685,23.7258,23.7563,47200.0
2010-09-23 12:10:00,38.94,38.98,38.9,38.94,83700.0,23.7563,23.7807,23.7319,23.7563,83700.0
2010-09-23 12:15:00,38.94,38.95,38.88,38.91,50900.0,23.7563,23.7624,23.7197,23.738,50900.0
2010-09-23 12:20:00,38.91,38.92,38.86,38.89,70900.0,23.738,23.7441,23.7075,23.7258,70900.0
2010-09-23 12:25:00,38.89,38.89,38.82,38.84,28500.0,23.7258,23.7258,23.6831,23.6953,28500.0
2010-09-23 12:30:00,38.85,38.88,38.84,38.87,27800.0,23.7014,23.7197,23.6953,23.7136,27800.0
2010-09-23 12:35:00,38.87,38.9,38.82,38.83,44100.0,23.7136,23.7319,23.6831,23.6892,44100.0
2010-09-23 12:40:00,38.83,38.89,38.83,38.85,42300.0,23.6892,23.7258,23.6892,23.7014,42300.0
2010-09-23 12:45:00,38.86,38.9,38.86,38.89,38700.0,23.7075,23.7319,23.7075,23.7258,38700.0
2010-09-23 12:50:00,38.9,38.98,38.9,38.98,72200.0,23.7319,23.7807,23.7319,23.7807,72200.0
2010-09-23 12:55:00,38.97,39.0,38.95,38.99,57000.0,23.7746,23.7929,23.7624,23.7868,57000.0
2010-09-23 13:00:00,38.99,39.06,38.99,39.03,127700.0,23.7868,23.8295,23.7868,23.8112,127700.0
2010-09-23 13:05:00,39.03,39.17,39.02,39.15,176700.0,23.8112,23.8966,23.8051,23.8844,176700.0
2010-09-23 13:10:00,39.15,39.19,39.13,39.15,74100.0,23.8844,23.9088,23.8722,23.8844,74100.0
2010-09-23 13:15:00,39.15,39.17,39.12,39.12,69000.0,23.8844,23.8966,23.8661,23.8661,69000.0
2010-09-23 13:20:00,39.12,39.18,39.12,39.17,52300.0,23.8661,23.9027,23.8661,23.8966,52300.0
2010-09-23 13:25:00,39.18,39.18,39.14,39.16,40000.0,23.9027,23.9027,23.8783,23.8905,40000.0
2010-09-23 13:30:00,39.16,39.19,39.14,39.19,77300.0,23.8905,23.9088,23.8783,23.9088,77300.0
2010-09-23 13:35:00,39.19,39.25,39.18,39.19,148200.0,23.9088,23.9454,23.9027,23.9088,148200.0
2010-09-23 13:40:00,39.19,39.25,39.18,39.19,115100.0,23.9088,23.9454,23.9027,23.9088,115100.0
2010-09-23 13:45:00,39.19,39.22,39.04,39.08,83000.0,23.9088,23.9271,23.8173,23.8417,83000.0
2010-09-23 13:50:00,39.09,39.1,39.06,39.09,75600.0,23.8478,23.8539,23.8295,23.8478,75600.0
2010-09-23 13:55:00,39.08,39.11,39.04,39.04,58600.0,23.8417,23.86,23.8173,23.8173,58600.0
2010-09-23 14:00:00,39.04,39.09,39.03,39.07,51100.0,23.8173,23.8478,23.8112,23.8356,51100.0
2010-09-23 14:05:00,39.06,39.13,39.02,39.08,57900.0,23.8295,23.8722,23.8051,23.8417,57900.0
2010-09-23 14:10:00,39.09,39.09,39.05,39.06,48800.0,23.8478,23.8478,23.8234,23.8295,48800.0
2010-09-23 14:15:00,39.05,39.09,39.05,39.07,51100.0,23.8234,23.8478,23.8234,23.8356,51100.0
2010-09-23 14:20:00,39.07,39.11,39.07,39.09,45000.0,23.8356,23.86,23.8356,23.8478,45000.0
2010-09-23 14:25:00,39.08,39.09,39.04,39.05,42000.0,23.8417,23.8478,23.8173,23.8234,42000.0
2010-09-23 14:30:00,39.05,39.1,39.05,39.08,31900.0,23.8234,23.8539,23.8234,23.8417,31900.0
2010-09-23 14:35:00,39.08,39.09,39.01,39.03,108800.0,23.8417,23.8478,23.799,23.8112,108800.0
2010-09-23 14:40:00,39.03,39.03,38.97,39.01,111800.0,23.8112,23.8112,23.7746,23.799,111800.0
2010-09-23 14:45:00,39.0,39.04,38.98,39.0,56900.0,23.7929,23.8173,23.7807,23.7929,56900.0
2010-09-23 14:50:00,39.0,39.0,38.86,38.91,54400.0,23.7929,23.7929,23.7075,23.738,54400.0
2010-09-23 14:55:00,38.92,38.93,38.85,38.87,104400.0,23.7441,23.7502,23.7014,23.7136,104400.0
2010-09-23 15:00:00,38.87,38.87,38.8,38.84,75300.0,23.7136,23.7136,23.6709,23.6953,75300.0
2010-09-23 15:05:00,38.83,38.85,38.79,38.82,96400.0,23.6892,23.7014,23.6648,23.6831,96400.0
2010-09-23 15:10:00,38.81,38.82,38.75,38.75,80600.0,23.677,23.6831,23.6404,23.6404,80600.0
2010-09-23 15:15:00,38.75,38.75,38.68,38.72,120700.0,23.6404,23.6404,23.5977,23.6221,120700.0
2010-09-23 15:20:00,38.72,38.77,38.7,38.7,156000.0,23.6221,23.6526,23.6099,23.6099,156000.0
2010-09-23 15:25:00,38.69,38.71,38.61,38.63,108600.0,23.6038,23.616,23.555,23.5672,108600.0
2010-09-23 15:30:00,38.63,38.65,38.55,38.57,189900.0,23.5672,23.5794,23.5184,23.5306,189900.0
2010-09-23 15:35:00,38.57,38.61,38.5,38.54,153800.0,23.5306,23.555,23.4879,23.5123,153800.0
2010-09-23 15:40:00,38.55,38.62,38.52,38.55,178300.0,23.5184,23.5611,23.5001,23.5184,178300.0
2010-09-23 15:45:00,38.55,38.68,38.55,38.64,145500.0,23.5184,23.5977,23.5184,23.5733,145500.0
2010-09-23 15:50:00,38.65,38.68,38.63,38.67,137400.0,23.5794,23.5977,23.5672,23.5916,137400.0
2010-09-23 15:55:00,38.67,38.7,38.63,38.65,230000.0,23.5916,23.6099,23.5672,23.5794,230000.0
2010-09-24 09:30:00,39.19,39.4,39.19,39.32,95300.0,23.9088,24.037,23.9088,23.9881,95300.0
2010-09-24 09:35:00,39.3,39.39,39.22,39.31,61300.0,23.9759,24.0309,23.9271,23.982,61300.0
2010-09-24 09:40:00,39.32,39.45,39.31,39.41,81400.0,23.9881,24.0675,23.982,24.0431,81400.0
2010-09-24 09:45:00,39.4,39.49,39.37,39.45,91700.0,24.037,24.0919,24.0187,24.0675,91700.0
2010-09-24 09:50:00,39.45,39.46,39.39,39.4,92400.0,24.0675,24.0736,24.0309,24.037,92400.0
2010-09-24 09:55:00,39.4,39.49,39.36,39.43,115500.0,24.037,24.0919,24.0125,24.0553,115500.0
2010-09-24 10:00:00,39.42,39.49,39.34,39.45,167000.0,24.0492,24.0919,24.0003,24.0675,167000.0
2010-09-24 10:05:00,39.45,39.6,39.45,39.56,123500.0,24.0675,24.159,24.0675,24.1346,123500.0
2010-09-24 10:10:00,39.56,39.58,39.4,39.4,123400.0,24.1346,24.1468,24.037,24.037,123400.0
2010-09-24 10:15:00,39.41,39.52,39.41,39.42,71800.0,24.0431,24.1102,24.0431,24.0492,71800.0
2010-09-24 10:20:00,39.44,39.46,39.3,39.33,135600.0,24.0614,24.0736,23.9759,23.9942,135600.0
2010-09-24 10:25:00,39.33,39.5,39.3,39.49,81200.0,23.9942,24.098,23.9759,24.0919,81200.0
2010-09-24 10:30:00,39.48,39.51,39.4,39.45,63300.0,24.0858,24.1041,24.037,24.0675,63300.0
2010-09-24 10:35:00,39.45,39.5,39.44,39.49,49400.0,24.0675,24.098,24.0614,24.0919,49400.0
2010-09-24 10:40:00,39.5,39.63,39.5,39.6,137600.0,24.098,24.1773,24.098,24.159,137600.0
2010-09-24 10:45:00,39.61,39.7,39.6,39.67,71800.0,24.1651,24.22,24.159,24.2017,71800.0
2010-09-24 10:50:00,39.67,39.73,39.6,39.68,71800.0,24.2017,24.2383,24.159,24.2078,71800.0
2010-09-24 10:55:00,39.68,39.74,39.67,39.73,33000.0,24.2078,24.2444,24.2017,24.2383,33000.0
2010-09-24 11:00:00,39.73,39.77,39.68,39.77,43900.0,24.2383,24.2627,24.2078,24.2627,43900.0
2010-09-24 11:05:00,39.76,39.84,39.74,39.83,76800.0,24.2566,24.3054,24.2444,24.2993,76800.0
2010-09-24 11:10:00,39.84,39.87,39.75,39.87,115700.0,24.3054,24.3237,24.2505,24.3237,115700.0
2010-09-24 11:15:00,39.86,39.88,39.84,39.86,47600.0,24.3176,24.3298,24.3054,24.3176,47600.0
2010-09-24 11:20:00,39.86,39.88,39.79,39.82,45800.0,24.3176,24.3298,24.2749,24.2932,45800.0
2010-09-24 11:25:00,39.82,39.82,39.75,39.77,43900.0,24.2932,24.2932,24.2505,24.2627,43900.0
2010-09-24 11:30:00,39.77,39.8,39.69,39.72,53600.0,24.2627,24.281,24.2139,24.2322,53600.0
2010-09-24 11:35:00,39.71,39.74,39.69,39.74,24700.0,24.2261,24.2444,24.2139,24.2444,24700.0
2010-09-24 11:40:00,39.72,39.72,39.63,39.65,35600.0,24.2322,24.2322,24.1773,24.1895,35600.0
2010-09-24 11:45:00,39.65,39.68,39.63,39.67,32700.0,24.1895,24.2078,24.1773,24.2017,32700.0
2010-09-24 11:50:00,39.66,39.68,39.64,39.66,62900.0,24.1956,24.2078,24.1834,24.1956,62900.0
2010-09-24 11:55:00,39.66,39.73,39.66,39.7,58800.0,24.1956,24.2383,24.1956,24.22,58800.0
2010-09-24 12:00:00,39.69,39.73,39.65,39.65,41800.0,24.2139,24.2383,24.1895,24.1895,41800.0
2010-09-24 12:05:00,39.65,39.68,39.6,39.6,33200.0,24.1895,24.2078,24.159,24.159,33200.0
2010-09-24 12:10:00,39.61,39.65,39.59,39.64,30500.0,24.1651,24.1895,24.1529,24.1834,30500.0
2010-09-24 12:15:00,39.63,39.63,39.58,39.59,19200.0,24.1773,24.1773,24.1468,24.1529,19200.0
2010-09-24 12:20:00,39.59,39.6,39.56,39.59,16700.0,24.1529,24.159,24.1346,24.1529,16700.0
2010-09-24 12:25:00,39.58,39.64,39.57,39.64,26400.0,24.1468,24.1834,24.1407,24.1834,26400.0
2010-09-24 12:30:00,39.64,39.66,39.56,39.56,46300.0,24.1834,24.1956,24.1346,24.1346,46300.0
2010-09-24 12:35:00,39.56,39.63,39.56,39.62,44400.0,24.1346,24.1773,24.1346,24.1712,44400.0
2010-09-24 12:40:00,39.62,39.66,39.58,39.64,50700.0,24.1712,24.1956,24.1468,24.1834,50700.0
2010-09-24 12:45:00,39.64,39.7,39.63,39.69,68600.0,24.1834,24.22,24.1773,24.2139,68600.0
2010-09-24 12:50:00,39.7,39.76,39.69,39.74,89400.0,24.22,24.2566,24.2139,24.2444,89400.0
2010-09-24 12:55:00,39.74,39.74,39.7,39.73,49300.0,24.2444,24.2444,24.22,24.2383,49300.0
2010-09-24 13:00:00,39.72,39.75,39.65,39.65,38700.0,24.2322,24.2505,24.1895,24.1895,38700.0
2010-09-24 13:05:00,39.65,39.68,39.65,39.65,18700.0,24.1895,24.2078,24.1895,24.1895,18700.0
2010-09-24 13:10:00,39.65,39.7,39.65,39.7,24300.0,24.1895,24.22,24.1895,24.22,24300.0
2010-09-24 13:15:00,39.7,39.71,39.67,39.67,23800.0,24.22,24.2261,24.2017,24.2017,23800.0
2010-09-24 13:20:00,39.67,39.7,39.63,39.68,31500.0,24.2017,24.22,24.1773,24.2078,31500.0
2010-09-24 13:25:00,39.69,39.74,39.68,39.73,22700.0,24.2139,24.2444,24.2078,24.2383,22700.0
2010-09-24 13:30:00,39.73,39.75,39.68,39.75,40900.0,24.2383,24.2505,24.2078,24.2505,40900.0
2010-09-24 13:35:00,39.74,39.78,39.72,39.77,56000.0,24.2444,24.2688,24.2322,24.2627,56000.0
2010-09-24 13:40:00,39.76,39.76,39.68,39.71,30300.0,24.2566,24.2566,24.2078,24.2261,30300.0
2010-09-24 13:45:00,39.7,39.71,39.65,39.7,27700.0,24.22,24.2261,24.1895,24.22,27700.0
2010-09-24 13:50:00,39.7,39.7,39.69,39.7,14600.0,24.22,24.22,24.2139,24.22,14600.0
2010-09-24 13:55:00,39.7,39.73,39.67,39.67,22300.0,24.22,24.2383,24.2017,24.2017,22300.0
2010-09-24 14:00:00,39.68,39.72,39.67,39.7,34400.0,24.2078,24.2322,24.2017,24.22,34400.0
2010-09-24 14:05:00,39.7,39.73,39.68,39.68,16500.0,24.22,24.2383,24.2078,24.2078,16500.0
2010-09-24 14:10:00,39.67,39.7,39.62,39.63,49800.0,24.2017,24.22,24.1712,24.1773,49800.0
2010-09-24 14:15:00,39.64,39.67,39.63,39.63,24900.0,24.1834,24.2017,24.1773,24.1773,24900.0
2010-09-24 14:20:00,39.63,39.64,39.58,39.58,32200.0,24.1773,24.1834,24.1468,24.1468,32200.0
2010-09-24 14:25:00,39.58,39.64,39.58,39.6,32300.0,24.1468,24.1834,24.1468,24.159,32300.0
2010-09-24 14:30:00,39.6,39.65,39.59,39.63,33000.0,24.159,24.1895,24.1529,24.1773,33000.0
2010-09-24 14:35:00,39.62,39.65,39.6,39.64,59400.0,24.1712,24.1895,24.159,24.1834,59400.0
2010-09-24 14:40:00,39.64,39.65,39.58,39.6,47000.0,24.1834,24.1895,24.1468,24.159,47000.0
2010-09-24 14:45:00,39.61,39.62,39.56,39.56,55700.0,24.1651,24.1712,24.1346,24.1346,55700.0
2010-09-24 14:50:00,39.56,39.57,39.5,39.5,85600.0,24.1346,24.1407,24.098,24.098,85600.0
2010-09-24 14:55:00,39.51,39.53,39.49,39.5,70700.0,24.1041,24.1163,24.0919,24.098,70700.0
2010-09-24 15:00:00,39.51,39.52,39.47,39.5,41100.0,24.1041,24.1102,24.0797,24.098,41100.0
2010-09-24 15:05:00,39.5,39.5,39.46,39.48,48000.0,24.098,24.098,24.0736,24.0858,48000.0
2010-09-24 15:10:00,39.49,39.52,39.48,39.51,61800.0,24.0919,24.1102,24.0858,24.1041,61800.0
2010-09-24 15:15:00,39.52,39.55,39.5,39.54,62600.0,24.1102,24.1285,24.098,24.1224,62600.0
2010-09-24 15:20:00,39.54,39.57,39.52,39.53,55400.0,24.1224,24.1407,24.1102,24.1163,55400.0
2010-09-24 15:25:00,39.53,39.54,39.47,39.49,54100.0,24.1163,24.1224,24.0797,24.0919,54100.0
2010-09-24 15:30:00,39.49,39.51,39.47,39.5,47500.0,24.0919,24.1041,24.0797,24.098,47500.0
2010-09-24 15:35:00,39.5,39.64,39.5,39.64,94600.0,24.098,24.1834,24.098,24.1834,94600.0
2010-09-24 15:40:00,39.64,39.65,39.58,39.61,49000.0,24.1834,24.1895,24.1468,24.1651,49000.0
2010-09-24 15:45:00,39.61,39.66,39.6,39.61,108300.0,24.1651,24.1956,24.159,24.1651,108300.0
2010-09-24 15:50:00,39.62,39.67,39.59,39.61,171400.0,24.1712,24.2017,24.1529,24.1651,171400.0
2010-09-24 15:55:00,39.61,39.62,39.55,39.59,196400.0,24.1651,24.1712,24.1285,24.1529,196400.0
2010-09-27 09:30:00,40.41,40.47,39.88,39.94,598600.0,24.6531,24.6897,24.3298,24.3664,598600.0
2010-09-27 09:35:00,39.93,40.04,39.75,39.78,302800.0,24.3603,24.4274,24.2505,24.2688,302800.0
2010-09-27 09:40:00,39.78,39.93,39.69,39.87,174400.0,24.2688,24.3603,24.2139,24.3237,174400.0
2010-09-27 09:45:00,39.87,39.99,39.81,39.92,151900.0,24.3237,24.3969,24.2871,24.3542,151900.0
2010-09-27 09:50:00,39.91,39.98,39.89,39.93,116200.0,24.3481,24.3908,24.3359,24.3603,116200.0
2010-09-27 09:55:00,39.93,39.93,39.82,39.89,126500.0,24.3603,24.3603,24.2932,24.3359,126500.0
2010-09-27 10:00:00,39.9,39.91,39.74,39.76,114400.0,24.342,24.3481,24.2444,24.2566,114400.0
2010-09-27 10:05:00,39.76,39.84,39.71,39.84,88100.0,24.2566,24.3054,24.2261,24.3054,88100.0
2010-09-27 10:10:00,39.84,39.84,39.62,39.66,150000.0,24.3054,24.3054,24.1712,24.1956,150000.0
2010-09-27 10:15:00,39.66,39.66,39.61,39.61,78800.0,24.1956,24.1956,24.1651,24.1651,78800.0
2010-09-27 10:20:00,39.61,39.65,39.6,39.65,67900.0,24.1651,24.1895,24.159,24.1895,67900.0
2010-09-27 10:25:00,39.65,39.73,39.65,39.7,101400.0,24.1895,24.2383,24.1895,24.22,101400.0
2010-09-27 10:30:00,39.69,39.77,39.64,39.74,64600.0,24.2139,24.2627,24.1834,24.2444,64600.0
2010-09-27 10:35:00,39.75,39.77,39.67,39.75,54000.0,24.2505,24.2627,24.2017,24.2505,54000.0
2010-09-27 10:40:00,39.76,39.85,39.74,39.81,90900.0,24.2566,24.3115,24.2444,24.2871,90900.0
2010-09-27 10:45:00,39.82,39.83,39.76,39.78,50800.0,24.2932,24.2993,24.2566,24.2688,50800.0
2010-09-27 10:50:00,39.79,39.8,39.75,39.79,41000.0,24.2749,24.281,24.2505,24.2749,41000.0
2010-09-27 10:55:00,39.8,39.85,39.79,39.84,44700.0,24.281,24.3115,24.2749,24.3054,44700.0
2010-09-27 11:00:00,39.83,39.83,39.75,39.77,63200.0,24.2993,24.2993,24.2505,24.2627,63200.0
2010-09-27 11:05:00,39.77,39.77,39.68,39.71,90700.0,24.2627,24.2627,24.2078,24.2261,90700.0
2010-09-27 11:10:00,39.72,39.79,39.66,39.66,69900.0,24.2322,24.2749,24.1956,24.1956,69900.0
2010-09-27 11:15:00,39.65,39.7,39.61,39.69,40300.0,24.1895,24.22,24.1651,24.2139,40300.0
2010-09-27 11:20:00,39.69,39.76,39.68,39.76,47200.0,24.2139,24.2566,24.2078,24.2566,47200.0
2010-09-27 11:25:00,39.76,39.78,39.65,39.72,68200.0,24.2566,24.2688,24.1895,24.2322,68200.0
2010-09-27 11:30:00,39.72,39.79,39.72,39.78,32200.0,24.2322,24.2749,24.2322,24.2688,32200.0
2010-09-27 11:35:00,39.78,39.8,39.7,39.74,26200.0,24.2688,24.281,24.22,24.2444,26200.0
2010-09-27 11:40:00,39.74,39.76,39.72,39.76,26300.0,24.2444,24.2566,24.2322,24.2566,26300.0
2010-09-27 11:45:00,39.76,39.78,39.74,39.77,42000.0,24.2566,24.2688,24.2444,24.2627,42000.0
2010-09-27 11:50:00,39.77,39.8,39.75,39.76,21400.0,24.2627,24.281,24.2505,24.2566,21400.0
2010-09-27 11:55:00,39.74,39.78,39.74,39.75,34300.0,24.2444,24.2688,24.2444,24.2505,34300.0
2010-09-27 12:00:00,39.75,39.8,39.74,39.79,37100.0,24.2505,24.281,24.2444,24.2749,37100.0
2010-09-27 12:05:00,39.79,39.8,39.73,39.75,36800.0,24.2749,24.281,24.2383,24.2505,36800.0
2010-09-27 12:10:00,39.75,39.76,39.66,39.68,30900.0,24.2505,24.2566,24.1956,24.2078,30900.0
2010-09-27 12:15:00,39.69,39.77,39.67,39.71,39600.0,24.2139,24.2627,24.2017,24.2261,39600.0
2010-09-27 12:20:00,39.72,39.72,39.59,39.6,54100.0,24.2322,24.2322,24.1529,24.159,54100.0
2010-09-27 12:25:00,39.61,39.67,39.59,39.64,74800.0,24.1651,24.2017,24.1529,24.1834,74800.0
2010-09-27 12:30:00,39.63,39.63,39.6,39.62,40100.0,24.1773,24.1773,24.159,24.1712,40100.0
2010-09-27 12:35:00,39.63,39.68,39.62,39.67,44700.0,24.1773,24.2078,24.1712,24.2017,44700.0
2010-09-27 12:40:00,39.66,39.68,39.63,39.66,24000.0,24.1956,24.2078,24.1773,24.1956,24000.0
2010-09-27 12:45:00,39.65,39.66,39.6,39.62,34000.0,24.1895,24.1956,24.159,24.1712,34000.0
2010-09-27 12:50:00,39.61,39.62,39.6,39.6,15900.0,24.1651,24.1712,24.159,24.159,15900.0
2010-09-27 12:55:00,39.61,39.61,39.53,39.53,32800.0,24.1651,24.1651,24.1163,24.1163,32800.0
2010-09-27 13:00:00,39.53,39.6,39.47,39.6,42400.0,24.1163,24.159,24.0797,24.159,42400.0
2010-09-27 13:05:00,39.6,39.62,39.57,39.59,26100.0,24.159,24.1712,24.1407,24.1529,26100.0
2010-09-27 13:10:00,39.57,39.59,39.52,39.52,31300.0,24.1407,24.1529,24.1102,24.1102,31300.0
2010-09-27 13:15:00,39.53,39.55,39.5,39.51,36300.0,24.1163,24.1285,24.098,24.1041,36300.0
2010-09-27 13:20:00,39.51,39.57,39.5,39.56,28200.0,24.1041,24.1407,24.098,24.1346,28200.0
2010-09-27 13:25:00,39.55,39.55,39.51,39.53,33200.0,24.1285,24.1285,24.1041,24.1163,33200.0
2010-09-27 13:30:00,39.54,39.57,39.51,39.57,24000.0,24.1224,24.1407,24.1041,24.1407,24000.0
2010-09-27 13:35:00,39.56,39.6,39.55,39.57,23300.0,24.1346,24.159,24.1285,24.1407,23300.0
2010-09-27 13:40:00,39.57,39.63,39.57,39.63,39900.0,24.1407,24.1773,24.1407,24.1773,39900.0
2010-09-27 13:45:00,39.63,39.71,39.63,39.67,50700.0,24.1773,24.2261,24.1773,24.2017,50700.0
2010-09-27 13:50:00,39.68,39.76,39.67,39.72,31200.0,24.2078,24.2566,24.2017,24.2322,31200.0
2010-09-27 13:55:00,39.73,39.79,39.72,39.78,47800.0,24.2383,24.2749,24.2322,24.2688,47800.0
2010-09-27 14:00:00,39.78,39.8,39.76,39.8,16300.0,24.2688,24.281,24.2566,24.281,16300.0
2010-09-27 14:05:00,39.79,39.81,39.77,39.79,20300.0,24.2749,24.2871,24.2627,24.2749,20300.0
2010-09-27 14:10:00,39.79,39.8,39.76,39.78,33000.0,24.2749,24.281,24.2566,24.2688,33000.0
2010-09-27 14:15:00,39.79,39.82,39.78,39.8,32200.0,24.2749,24.2932,24.2688,24.281,32200.0
2010-09-27 14:20:00,39.8,39.82,39.77,39.78,25700.0,24.281,24.2932,24.2627,24.2688,25700.0
2010-09-27 14:25:00,39.77,39.81,39.77,39.81,28000.0,24.2627,24.2871,24.2627,24.2871,28000.0
2010-09-27 14:30:00,39.82,39.85,39.76,39.76,40600.0,24.2932,24.3115,24.2566,24.2566,40600.0
2010-09-27 14:35:00,39.76,39.85,39.75,39.82,82600.0,24.2566,24.3115,24.2505,24.2932,82600.0
2010-09-27 14:40:00,39.83,39.85,39.79,39.85,53700.0,24.2993,24.3115,24.2749,24.3115,53700.0
2010-09-27 14:45:00,39.85,39.86,39.83,39.85,36900.0,24.3115,24.3176,24.2993,24.3115,36900.0
2010-09-27 14:50:00,39.84,39.88,39.79,39.87,44600.0,24.3054,24.3298,24.2749,24.3237,44600.0
2010-09-27 14:55:00,39.87,39.88,39.78,39.78,51900.0,24.3237,24.3298,24.2688,24.2688,51900.0
2010-09-27 15:00:00,39.78,39.78,39.73,39.74,63300.0,24.2688,24.2688,24.2383,24.2444,63300.0
2010-09-27 15:05:00,39.74,39.76,39.73,39.73,20600.0,24.2444,24.2566,24.2383,24.2383,20600.0
2010-09-27 15:10:00,39.73,39.74,39.7,39.7,25400.0,24.2383,24.2444,24.22,24.22,25400.0
2010-09-27 15:15:00,39.7,39.71,39.67,39.7,57000.0,24.22,24.2261,24.2017,24.22,57000.0
2010-09-27 15:20:00,39.69,39.73,39.69,39.7,34600.0,24.2139,24.2383,24.2139,24.22,34600.0
2010-09-27 15:25:00,39.71,39.72,39.66,39.67,48400.0,24.2261,24.2322,24.1956,24.2017,48400.0
2010-09-27 15:30:00,39.68,39.68,39.64,39.66,78500.0,24.2078,24.2078,24.1834,24.1956,78500.0
2010-09-27 15:35:00,39.65,39.65,39.59,39.59,69300.0,24.1895,24.1895,24.1529,24.1529,69300.0
2010-09-27 15:40:00,39.59,39.6,39.53,39.59,102600.0,24.1529,24.159,24.1163,24.1529,102600.0
2010-09-27 15:45:00,39.59,39.6,39.51,39.55,110600.0,24.1529,24.159,24.1041,24.1285,110600.0
2010-09-27 15:50:00,39.55,39.57,39.48,39.48,123500.0,24.1285,24.1407,24.0858,24.0858,123500.0
2010-09-27 15:55:00,39.49,39.5,39.4,39.47,396100.0,24.0919,24.098,24.037,24.0797,396100.0
2010-09-28 09:30:00,39.72,39.72,39.24,39.27,129000.0,24.2322,24.2322,23.9393,23.9576,129000.0
2010-09-28 09:35:00,39.27,39.37,39.12,39.12,73200.0,23.9576,24.0187,23.8661,23.8661,73200.0
2010-09-28 09:40:00,39.11,39.15,39.0,39.12,62800.0,23.86,23.8844,23.7929,23.8661,62800.0
2010-09-28 09:45:00,39.12,39.21,39.01,39.17,89300.0,23.8661,23.921,23.799,23.8966,89300.0
2010-09-28 09:50:00,39.16,39.32,39.16,39.21,67400.0,23.8905,23.9881,23.8905,23.921,67400.0
2010-09-28 09:55:00,39.23,39.23,39.16,39.2,32600.0,23.9332,23.9332,23.8905,23.9149,32600.0
2010-09-28 10:00:00,39.19,39.34,38.84,39.29,236500.0,23.9088,24.0003,23.6953,23.9698,236500.0
2010-09-28 10:05:00,39.3,39.3,38.99,39.05,107800.0,23.9759,23.9759,23.7868,23.8234,107800.0
2010-09-28 10:10:00,39.05,39.59,38.9,39.09,147100.0,23.8234,24.1529,23.7319,23.8478,147100.0
2010-09-28 10:15:00,39.1,39.31,39.1,39.3,110600.0,23.8539,23.982,23.8539,23.9759,110600.0
2010-09-28 10:20:00,39.31,39.44,39.29,39.42,76600.0,23.982,24.0614,23.9698,24.0492,76600.0
2010-09-28 10:25:00,39.41,39.63,39.41,39.48,111700.0,24.0431,24.1773,24.0431,24.0858,111700.0
2010-09-28 10:30:00,39.47,39.57,39.42,39.45,82300.0,24.0797,24.1407,24.0492,24.0675,82300.0
2010-09-28 10:35:00,39.44,39.53,39.41,39.48,103400.0,24.0614,24.1163,24.0431,24.0858,103400.0
2010-09-28 10:40:00,39.49,39.6,39.44,39.53,50200.0,24.0919,24.159,24.0614,24.1163,50200.0
2010-09-28 10:45:00,39.53,39.65,39.5,39.5,58500.0,24.1163,24.1895,24.098,24.098,58500.0
2010-09-28 10:50:00,39.5,39.55,39.43,39.47,53400.0,24.098,24.1285,24.0553,24.0797,53400.0
2010-09-28 10:55:00,39.46,39.5,39.4,39.5,66700.0,24.0736,24.098,24.037,24.098,66700.0
2010-09-28 11:00:00,39.51,39.66,39.5,39.56,95900.0,24.1041,24.1956,24.098,24.1346,95900.0
2010-09-28 11:05:00,39.57,39.67,39.56,39.61,36200.0,24.1407,24.2017,24.1346,24.1651,36200.0
2010-09-28 11:10:00,39.6,39.67,39.59,39.64,21200.0,24.159,24.2017,24.1529,24.1834,21200.0
2010-09-28 11:15:00,39.64,39.7,39.6,39.69,23600.0,24.1834,24.22,24.159,24.2139,23600.0
2010-09-28 11:20:00,39.7,39.78,39.64,39.66,39200.0,24.22,24.2688,24.1834,24.1956,39200.0
2010-09-28 11:25:00,39.67,39.84,39.64,39.77,77000.0,24.2017,24.3054,24.1834,24.2627,77000.0
2010-09-28 11:30:00,39.76,39.85,39.76,39.78,40400.0,24.2566,24.3115,24.2566,24.2688,40400.0
2010-09-28 11:35:00,39.77,39.84,39.77,39.81,32100.0,24.2627,24.3054,24.2627,24.2871,32100.0
2010-09-28 11:40:00,39.81,39.85,39.77,39.8,22600.0,24.2871,24.3115,24.2627,24.281,22600.0
2010-09-28 11:45:00,39.8,39.85,39.77,39.83,43600.0,24.281,24.3115,24.2627,24.2993,43600.0
2010-09-28 11:50:00,39.83,39.84,39.72,39.75,40600.0,24.2993,24.3054,24.2322,24.2505,40600.0
2010-09-28 11:55:00,39.74,39.78,39.7,39.78,34300.0,24.2444,24.2688,24.22,24.2688,34300.0
2010-09-28 12:00:00,39.78,39.78,39.68,39.71,24900.0,24.2688,24.2688,24.2078,24.2261,24900.0
2010-09-28 12:05:00,39.71,39.76,39.66,39.76,27700.0,24.2261,24.2566,24.1956,24.2566,27700.0
2010-09-28 12:10:00,39.76,39.79,39.73,39.78,23400.0,24.2566,24.2749,24.2383,24.2688,23400.0
2010-09-28 12:15:00,39.79,39.86,39.77,39.81,20100.0,24.2749,24.3176,24.2627,24.2871,20100.0
2010-09-28 12:20:00,39.81,39.89,39.8,39.84,30300.0,24.2871,24.3359,24.281,24.3054,30300.0
2010-09-28 12:25:00,39.84,39.9,39.79,39.81,31500.0,24.3054,24.342,24.2749,24.2871,31500.0
2010-09-28 12:30:00,39.83,39.84,39.77,39.81,38800.0,24.2993,24.3054,24.2627,24.2871,38800.0
2010-09-28 12:35:00,39.81,39.86,39.81,39.84,26500.0,24.2871,24.3176,24.2871,24.3054,26500.0
2010-09-28 12:40:00,39.85,39.88,39.84,39.85,13300.0,24.3115,24.3298,24.3054,24.3115,13300.0
2010-09-28 12:45:00,39.85,39.88,39.81,39.81,18300.0,24.3115,24.3298,24.2871,24.2871,18300.0
2010-09-28 12:50:00,39.82,39.88,39.82,39.87,35600.0,24.2932,24.3298,24.2932,24.3237,35600.0
2010-09-28 12:55:00,39.87,39.92,39.86,39.91,27000.0,24.3237,24.3542,24.3176,24.3481,27000.0
2010-09-28 13:00:00,39.91,40.02,39.91,39.98,119600.0,24.3481,24.4152,24.3481,24.3908,119600.0
2010-09-28 13:05:00,39.99,40.02,39.86,39.92,91600.0,24.3969,24.4152,24.3176,24.3542,91600.0
2010-09-28 13:10:00,39.91,39.98,39.88,39.98,62600.0,24.3481,24.3908,24.3298,24.3908,62600.0
2010-09-28 13:15:00,39.97,40.05,39.95,40.04,75000.0,24.3847,24.4335,24.3725,24.4274,75000.0
2010-09-28 13:20:00,40.04,40.05,40.02,40.03,27600.0,24.4274,24.4335,24.4152,24.4213,27600.0
2010-09-28 13:25:00,40.03,40.1,40.02,40.08,74500.0,24.4213,24.464,24.4152,24.4518,74500.0
2010-09-28 13:30:00,40.08,40.15,40.07,40.13,108600.0,24.4518,24.4945,24.4457,24.4823,108600.0
2010-09-28 13:35:00,40.13,40.22,40.13,40.18,167300.0,24.4823,24.5372,24.4823,24.5128,167300.0
2010-09-28 13:40:00,40.18,40.19,40.14,40.16,105100.0,24.5128,24.5189,24.4884,24.5006,105100.0
2010-09-28 13:45:00,40.16,40.16,40.04,40.13,57100.0,24.5006,24.5006,24.4274,24.4823,57100.0
2010-09-28 13:50:00,40.14,40.24,40.14,40.23,57300.0,24.4884,24.5494,24.4884,24.5433,57300.0
2010-09-28 13:55:00,40.22,40.26,40.21,40.25,44200.0,24.5372,24.5616,24.5311,24.5555,44200.0
2010-09-28 14:00:00,40.25,40.26,40.15,40.16,38500.0,24.5555,24.5616,24.4945,24.5006,38500.0
2010-09-28 14:05:00,40.17,40.18,40.12,40.13,24000.0,24.5067,24.5128,24.4762,24.4823,24000.0
2010-09-28 14:10:00,40.14,40.16,40.13,40.15,32900.0,24.4884,24.5006,24.4823,24.4945,32900.0
2010-09-28 14:15:00,40.14,40.22,40.1,40.13,49100.0,24.4884,24.5372,24.464,24.4823,49100.0
2010-09-28 14:20:00,40.13,40.15,40.09,40.09,27000.0,24.4823,24.4945,24.4579,24.4579,27000.0
2010-09-28 14:25:00,40.09,40.1,39.99,39.99,37000.0,24.4579,24.464,24.3969,24.3969,37000.0
2010-09-28 14:30:00,39.99,40.07,39.98,40.03,44700.0,24.3969,24.4457,24.3908,24.4213,44700.0
2010-09-28 14:35:00,40.02,40.06,39.95,40.02,72900.0,24.4152,24.4396,24.3725,24.4152,72900.0
2010-09-28 14:40:00,40.01,40.04,39.9,39.94,53900.0,24.4091,24.4274,24.342,24.3664,53900.0
2010-09-28 14:45:00,39.93,39.93,39.8,39.83,43700.0,24.3603,24.3603,24.281,24.2993,43700.0
2010-09-28 14:50:00,39.83,39.87,39.78,39.84,73500.0,24.2993,24.3237,24.2688,24.3054,73500.0
2010-09-28 14:55:00,39.83,39.93,39.82,39.88,87000.0,24.2993,24.3603,24.2932,24.3298,87000.0
2010-09-28 15:00:00,39.87,39.89,39.81,39.83,28600.0,24.3237,24.3359,24.2871,24.2993,28600.0
2010-09-28 15:05:00,39.83,39.93,39.79,39.93,56800.0,24.2993,24.3603,24.2749,24.3603,56800.0
2010-09-28 15:10:00,39.93,40.01,39.89,39.96,80100.0,24.3603,24.4091,24.3359,24.3786,80100.0
2010-09-28 15:15:00,39.97,40.03,39.95,40.0,46600.0,24.3847,24.4213,24.3725,24.403,46600.0
2010-09-28 15:20:00,39.99,40.0,39.93,39.93,20300.0,24.3969,24.403,24.3603,24.3603,20300.0
2010-09-28 15:25:00,39.94,39.97,39.91,39.91,58500.0,24.3664,24.3847,24.3481,24.3481,58500.0
2010-09-28 15:30:00,39.92,40.04,39.9,40.04,110500.0,24.3542,24.4274,24.342,24.4274,110500.0
2010-09-28 15:35:00,40.04,40.11,40.02,40.09,109400.0,24.4274,24.4701,24.4152,24.4579,109400.0
2010-09-28 15:40:00,40.1,40.14,40.05,40.06,108300.0,24.464,24.4884,24.4335,24.4396,108300.0
2010-09-28 15:45:00,40.06,40.14,40.06,40.12,152300.0,24.4396,24.4884,24.4396,24.4762,152300.0
2010-09-28 15:50:00,40.13,40.25,40.12,40.23,238200.0,24.4823,24.5555,24.4762,24.5433,238200.0
2010-09-28 15:55:00,40.23,40.24,40.13,40.15,284500.0,24.5433,24.5494,24.4823,24.4945,284500.0
2010-09-29 09:30:00,40.12,40.14,39.8,40.08,72300.0,24.4762,24.4884,24.281,24.4518,72300.0
2010-09-29 09:35:00,40.08,40.25,40.06,40.15,42900.0,24.4518,24.5555,24.4396,24.4945,42900.0
2010-09-29 09:40:00,40.14,40.39,40.1,40.37,83100.0,24.4884,24.6409,24.464,24.6287,83100.0
2010-09-29 09:45:00,40.37,40.41,40.22,40.28,63500.0,24.6287,24.6531,24.5372,24.5738,63500.0
2010-09-29 09:50:00,40.28,40.35,40.26,40.29,61900.0,24.5738,24.6165,24.5616,24.5799,61900.0
2010-09-29 09:55:00,40.29,40.39,40.28,40.38,98400.0,24.5799,24.6409,24.5738,24.6348,98400.0
2010-09-29 10:00:00,40.37,40.39,40.31,40.39,154800.0,24.6287,24.6409,24.5921,24.6409,154800.0
2010-09-29 10:05:00,40.39,40.47,40.39,40.47,77000.0,24.6409,24.6897,24.6409,24.6897,77000.0
2010-09-29 10:10:00,40.47,40.5,40.38,40.45,67600.0,24.6897,24.708,24.6348,24.6775,67600.0
2010-09-29 10:15:00,40.46,40.49,40.28,40.3,126900.0,24.6836,24.7019,24.5738,24.586,126900.0
2010-09-29 10:20:00,40.31,40.31,40.22,40.25,87800.0,24.5921,24.5921,24.5372,24.5555,87800.0
2010-09-29 10:25:00,40.25,40.3,40.14,40.3,89800.0,24.5555,24.586,24.4884,24.586,89800.0
2010-09-29 10:30:00,40.3,40.54,40.29,40.49,118900.0,24.586,24.7324,24.5799,24.7019,118900.0
2010-09-29 10:35:00,40.48,40.52,40.38,40.52,49300.0,24.6958,24.7202,24.6348,24.7202,49300.0
2010-09-29 10:40:00,40.53,40.64,40.46,40.52,128600.0,24.7263,24.7934,24.6836,24.7202,128600.0
2010-09-29 10:45:00,40.49,40.65,40.49,40.6,106100.0,24.7019,24.7995,24.7019,24.769,106100.0
2010-09-29 10:50:00,40.59,40.6,40.45,40.53,121400.0,24.7629,24.769,24.6775,24.7263,121400.0
2010-09-29 10:55:00,40.52,40.52,40.41,40.5,74600.0,24.7202,24.7202,24.6531,24.708,74600.0
2010-09-29 11:00:00,40.51,40.64,40.5,40.59,62000.0,24.7141,24.7934,24.708,24.7629,62000.0
2010-09-29 11:05:00,40.59,40.64,40.54,40.54,64300.0,24.7629,24.7934,24.7324,24.7324,64300.0
2010-09-29 11:10:00,40.53,40.65,40.52,40.53,105300.0,24.7263,24.7995,24.7202,24.7263,105300.0
2010-09-29 11:15:00,40.53,40.53,40.46,40.5,77400.0,24.7263,24.7263,24.6836,24.708,77400.0
2010-09-29 11:20:00,40.49,40.52,40.46,40.51,83500.0,24.7019,24.7202,24.6836,24.7141,83500.0
2010-09-29 11:25:00,40.51,40.54,40.49,40.52,49200.0,24.7141,24.7324,24.7019,24.7202,49200.0
2010-09-29 11:30:00,40.53,40.54,40.5,40.51,82000.0,24.7263,24.7324,24.708,24.7141,82000.0
2010-09-29 11:35:00,40.51,40.54,40.45,40.45,67100.0,24.7141,24.7324,24.6775,24.6775,67100.0
2010-09-29 11:40:00,40.45,40.45,40.36,40.41,70500.0,24.6775,24.6775,24.6226,24.6531,70500.0
2010-09-29 11:45:00,40.42,40.49,40.42,40.45,33900.0,24.6592,24.7019,24.6592,24.6775,33900.0
2010-09-29 11:50:00,40.46,40.5,40.46,40.48,48000.0,24.6836,24.708,24.6836,24.6958,48000.0
2010-09-29 11:55:00,40.47,40.5,40.45,40.45,42100.0,24.6897,24.708,24.6775,24.6775,42100.0
2010-09-29 12:00:00,40.46,40.5,40.43,40.48,69200.0,24.6836,24.708,24.6653,24.6958,69200.0
2010-09-29 12:05:00,40.47,40.48,40.43,40.48,51900.0,24.6897,24.6958,24.6653,24.6958,51900.0
2010-09-29 12:10:00,40.47,40.51,40.46,40.47,67100.0,24.6897,24.7141,24.6836,24.6897,67100.0
2010-09-29 12:15:00,40.48,40.56,40.48,40.55,70200.0,24.6958,24.7446,24.6958,24.7385,70200.0
2010-09-29 12:20:00,40.56,40.62,40.53,40.53,145400.0,24.7446,24.7812,24.7263,24.7263,145400.0
2010-09-29 12:25:00,40.53,40.54,40.45,40.47,104600.0,24.7263,24.7324,24.6775,24.6897,104600.0
2010-09-29 12:30:00,40.47,40.51,40.4,40.48,111900.0,24.6897,24.7141,24.647,24.6958,111900.0
2010-09-29 12:35:00,40.47,40.55,40.45,40.55,42300.0,24.6897,24.7385,24.6775,24.7385,42300.0
2010-09-29 12:40:00,40.54,40.59,40.53,40.55,38300.0,24.7324,24.7629,24.7263,24.7385,38300.0
2010-09-29 12:45:00,40.55,40.56,40.51,40.56,27400.0,24.7385,24.7446,24.7141,24.7446,27400.0
2010-09-29 12:50:00,40.56,40.59,40.51,40.56,26300.0,24.7446,24.7629,24.7141,24.7446,26300.0
2010-09-29 12:55:00,40.55,40.55,40.44,40.45,18500.0,24.7385,24.7385,24.6714,24.6775,18500.0
2010-09-29 13:00:00,40.44,40.46,40.41,40.46,24800.0,24.6714,24.6836,24.6531,24.6836,24800.0
2010-09-29 13:05:00,40.45,40.45,40.31,40.31,42800.0,24.6775,24.6775,24.5921,24.5921,42800.0
2010-09-29 13:10:00,40.31,40.33,40.29,40.31,35100.0,24.5921,24.6043,24.5799,24.5921,35100.0
2010-09-29 13:15:00,40.31,40.33,40.25,40.3,48000.0,24.5921,24.6043,24.5555,24.586,48000.0
2010-09-29 13:20:00,40.3,40.31,40.27,40.29,27600.0,24.586,24.5921,24.5677,24.5799,27600.0
2010-09-29 13:25:00,40.29,40.3,40.26,40.26,29000.0,24.5799,24.586,24.5616,24.5616,29000.0
2010-09-29 13:30:00,40.26,40.27,40.2,40.25,60800.0,24.5616,24.5677,24.525,24.5555,60800.0
2010-09-29 13:35:00,40.24,40.25,40.15,40.18,44300.0,24.5494,24.5555,24.4945,24.5128,44300.0
2010-09-29 13:40:00,40.17,40.21,40.11,40.21,48300.0,24.5067,24.5311,24.4701,24.5311,48300.0
2010-09-29 13:45:00,40.21,40.23,40.17,40.22,43000.0,24.5311,24.5433,24.5067,24.5372,43000.0
2010-09-29 13:50:00,40.22,40.27,40.22,40.24,23500.0,24.5372,24.5677,24.5372,24.5494,23500.0
2010-09-29 13:55:00,40.23,40.37,40.23,40.31,41100.0,24.5433,24.6287,24.5433,24.5921,41100.0
2010-09-29 14:00:00,40.31,40.4,40.31,40.32,43300.0,24.5921,24.647,24.5921,24.5982,43300.0
2010-09-29 14:05:00,40.32,40.38,40.31,40.35,17300.0,24.5982,24.6348,24.5921,24.6165,17300.0
2010-09-29 14:10:00,40.36,40.46,40.36,40.46,42300.0,24.6226,24.6836,24.6226,24.6836,42300.0
2010-09-29 14:15:00,40.46,40.51,40.46,40.49,38100.0,24.6836,24.7141,24.6836,24.7019,38100.0
2010-09-29 14:20:00,40.49,40.5,40.45,40.49,39700.0,24.7019,24.708,24.6775,24.7019,39700.0
2010-09-29 14:25:00,40.49,40.5,40.44,40.45,30700.0,24.7019,24.708,24.6714,24.6775,30700.0
2010-09-29 14:30:00,40.46,40.47,40.42,40.44,44200.0,24.6836,24.6897,24.6592,24.6714,44200.0
2010-09-29 14:35:00,40.43,40.47,40.42,40.47,14600.0,24.6653,24.6897,24.6592,24.6897,14600.0
2010-09-29 14:40:00,40.47,40.54,40.47,40.51,61400.0,24.6897,24.7324,24.6897,24.7141,61400.0
2010-09-29 14:45:00,40.51,40.57,40.47,40.5,43000.0,24.7141,24.7507,24.6897,24.708,43000.0
2010-09-29 14:50:00,40.49,40.53,40.47,40.51,53400.0,24.7019,24.7263,24.6897,24.7141,53400.0
2010-09-29 14:55:00,40.52,40.54,40.5,40.52,33200.0,24.7202,24.7324,24.708,24.7202,33200.0
2010-09-29 15:00:00,40.52,40.53,40.47,40.47,32900.0,24.7202,24.7263,24.6897,24.6897,32900.0
2010-09-29 15:05:00,40.47,40.48,40.29,40.34,167600.0,24.6897,24.6958,24.5799,24.6104,167600.0
2010-09-29 15:10:00,40.33,40.34,40.2,40.21,80200.0,24.6043,24.6104,24.525,24.5311,80200.0
2010-09-29 15:15:00,40.2,40.24,40.13,40.23,86300.0,24.525,24.5494,24.4823,24.5433,86300.0
2010-09-29 15:20:00,40.22,40.35,40.22,40.35,57700.0,24.5372,24.6165,24.5372,24.6165,57700.0
2010-09-29 15:25:00,40.35,40.38,40.31,40.33,45100.0,24.6165,24.6348,24.5921,24.6043,45100.0
2010-09-29 15:30:00,40.32,40.33,40.21,40.27,81700.0,24.5982,24.6043,24.5311,24.5677,81700.0
2010-09-29 15:35:00,40.27,40.36,40.24,40.32,73200.0,24.5677,24.6226,24.5494,24.5982,73200.0
2010-09-29 15:40:00,40.32,40.37,40.22,40.22,102700.0,24.5982,24.6287,24.5372,24.5372,102700.0
2010-09-29 15:45:00,40.23,40.36,40.22,40.36,131700.0,24.5433,24.6226,24.5372,24.6226,131700.0
2010-09-29 15:50:00,40.36,40.37,40.31,40.31,113000.0,24.6226,24.6287,24.5921,24.5921,113000.0
2010-09-29 15:55:00,40.31,40.37,40.31,40.35,193500.0,24.5921,24.6287,24.5921,24.6165,193500.0
2010-09-30 09:30:00,40.87,41.1,40.75,40.98,236200.0,24.9338,25.0741,24.8606,25.0009,236200.0
2010-09-30 09:35:00,40.96,41.03,40.81,40.82,164300.0,24.9887,25.0314,24.8972,24.9033,164300.0
2010-09-30 09:40:00,40.81,41.09,40.56,40.95,202900.0,24.8972,25.068,24.7446,24.9826,202900.0
2010-09-30 09:45:00,40.96,41.14,40.81,41.0,250900.0,24.9887,25.0985,24.8972,25.0131,250900.0
2010-09-30 09:50:00,41.0,41.05,40.96,41.01,295500.0,25.0131,25.0436,24.9887,25.0192,295500.0
2010-09-30 09:55:00,41.01,41.09,40.9,41.02,123400.0,25.0192,25.068,24.9521,25.0253,123400.0
2010-09-30 10:00:00,41.02,41.08,40.9,41.04,188800.0,25.0253,25.0619,24.9521,25.0375,188800.0
2010-09-30 10:05:00,41.03,41.08,40.96,40.99,111200.0,25.0314,25.0619,24.9887,25.007,111200.0
2010-09-30 10:10:00,40.98,41.0,40.87,40.99,122900.0,25.0009,25.0131,24.9338,25.007,122900.0
2010-09-30 10:15:00,40.98,41.05,40.93,40.95,90700.0,25.0009,25.0436,24.9704,24.9826,90700.0
2010-09-30 10:20:00,40.94,41.0,40.85,40.87,104900.0,24.9765,25.0131,24.9216,24.9338,104900.0
2010-09-30 10:25:00,40.87,40.94,40.85,40.93,136400.0,24.9338,24.9765,24.9216,24.9704,136400.0
2010-09-30 10:30:00,40.92,41.12,40.92,41.12,91700.0,24.9643,25.0863,24.9643,25.0863,91700.0
2010-09-30 10:35:00,41.12,41.21,41.02,41.06,84600.0,25.0863,25.1412,25.0253,25.0497,84600.0
2010-09-30 10:40:00,41.05,41.13,41.0,41.1,37500.0,25.0436,25.0924,25.0131,25.0741,37500.0
2010-09-30 10:45:00,41.09,41.1,40.92,40.98,114700.0,25.068,25.0741,24.9643,25.0009,114700.0
2010-09-30 10:50:00,40.98,41.09,40.94,40.96,150600.0,25.0009,25.068,24.9765,24.9887,150600.0
2010-09-30 10:55:00,40.95,41.0,40.78,40.85,83700.0,24.9826,25.0131,24.8789,24.9216,83700.0
2010-09-30 11:00:00,40.85,41.02,40.83,41.02,131800.0,24.9216,25.0253,24.9094,25.0253,131800.0
2010-09-30 11:05:00,41.01,41.09,40.88,40.89,122800.0,25.0192,25.068,24.9399,24.946,122800.0
2010-09-30 11:10:00,40.9,40.95,40.85,40.95,111500.0,24.9521,24.9826,24.9216,24.9826,111500.0
2010-09-30 11:15:00,40.95,40.98,40.84,40.93,129600.0,24.9826,25.0009,24.9155,24.9704,129600.0
2010-09-30 11:20:00,40.94,40.94,40.79,40.81,129900.0,24.9765,24.9765,24.885,24.8972,129900.0
2010-09-30 11:25:00,40.8,40.8,40.61,40.74,203100.0,24.8911,24.8911,24.7751,24.8545,203100.0
2010-09-30 11:30:00,40.74,40.78,40.7,40.75,76600.0,24.8545,24.8789,24.8301,24.8606,76600.0
2010-09-30 11:35:00,40.74,40.74,40.61,40.69,86500.0,24.8545,24.8545,24.7751,24.8239,86500.0
2010-09-30 11:40:00,40.68,40.68,40.64,40.68,54900.0,24.8178,24.8178,24.7934,24.8178,54900.0
2010-09-30 11:45:00,40.69,40.79,40.67,40.79,65700.0,24.8239,24.885,24.8117,24.885,65700.0
2010-09-30 11:50:00,40.78,40.8,40.76,40.78,66600.0,24.8789,24.8911,24.8667,24.8789,66600.0
2010-09-30 11:55:00,40.78,40.82,40.72,40.76,80300.0,24.8789,24.9033,24.8423,24.8667,80300.0
2010-09-30 12:00:00,40.76,40.76,40.53,40.57,57900.0,24.8667,24.8667,24.7263,24.7507,57900.0
2010-09-30 12:05:00,40.58,40.69,40.58,40.65,44900.0,24.7568,24.8239,24.7568,24.7995,44900.0
2010-09-30 12:10:00,40.66,40.66,40.52,40.56,53800.0,24.8056,24.8056,24.7202,24.7446,53800.0
2010-09-30 12:15:00,40.57,40.65,40.57,40.64,44500.0,24.7507,24.7995,24.7507,24.7934,44500.0
2010-09-30 12:20:00,40.65,40.74,40.6,40.73,56000.0,24.7995,24.8545,24.769,24.8484,56000.0
2010-09-30 12:25:00,40.74,40.74,40.63,40.63,139500.0,24.8545,24.8545,24.7873,24.7873,139500.0
2010-09-30 12:30:00,40.62,40.76,40.6,40.76,151500.0,24.7812,24.8667,24.769,24.8667,151500.0
2010-09-30 12:35:00,40.76,40.85,40.64,40.66,186600.0,24.8667,24.9216,24.7934,24.8056,186600.0
2010-09-30 12:40:00,40.67,40.78,40.67,40.72,32700.0,24.8117,24.8789,24.8117,24.8423,32700.0
2010-09-30 12:45:00,40.73,40.83,40.72,40.81,112300.0,24.8484,24.9094,24.8423,24.8972,112300.0
2010-09-30 12:50:00,40.81,40.95,40.81,40.9,193900.0,24.8972,24.9826,24.8972,24.9521,193900.0
2010-09-30 12:55:00,40.9,40.96,40.9,40.93,83800.0,24.9521,24.9887,24.9521,24.9704,83800.0
2010-09-30 13:00:00,40.93,40.94,40.9,40.93,66000.0,24.9704,24.9765,24.9521,24.9704,66000.0
2010-09-30 13:05:00,40.93,41.02,40.93,41.01,54700.0,24.9704,25.0253,24.9704,25.0192,54700.0
2010-09-30 13:10:00,41.01,41.1,41.0,41.06,37500.0,25.0192,25.0741,25.0131,25.0497,37500.0
2010-09-30 13:15:00,41.05,41.13,41.03,41.11,62900.0,25.0436,25.0924,25.0314,25.0802,62900.0
2010-09-30 13:20:00,41.11,41.12,41.01,41.03,28000.0,25.0802,25.0863,25.0192,25.0314,28000.0
2010-09-30 13:25:00,41.03,41.14,41.02,41.13,41600.0,25.0314,25.0985,25.0253,25.0924,41600.0
2010-09-30 13:30:00,41.11,41.11,41.06,41.08,31800.0,25.0802,25.0802,25.0497,25.0619,31800.0
2010-09-30 13:35:00,41.09,41.1,40.99,41.0,57700.0,25.068,25.0741,25.007,25.0131,57700.0
2010-09-30 13:40:00,41.0,41.05,40.99,41.05,31400.0,25.0131,25.0436,25.007,25.0436,31400.0
2010-09-30 13:45:00,41.05,41.07,40.99,41.0,33800.0,25.0436,25.0558,25.007,25.0131,33800.0
2010-09-30 13:50:00,41.0,41.05,41.0,41.03,18200.0,25.0131,25.0436,25.0131,25.0314,18200.0
2010-09-30 13:55:00,41.03,41.05,40.94,41.0,60800.0,25.0314,25.0436,24.9765,25.0131,60800.0
2010-09-30 14:00:00,41.01,41.06,41.01,41.03,40200.0,25.0192,25.0497,25.0192,25.0314,40200.0
2010-09-30 14:05:00,41.03,41.03,40.99,40.99,48700.0,25.0314,25.0314,25.007,25.007,48700.0
2010-09-30 14:10:00,41.0,41.0,40.91,40.97,102500.0,25.0131,25.0131,24.9582,24.9948,102500.0
2010-09-30 14:15:00,40.97,40.98,40.94,40.98,113500.0,24.9948,25.0009,24.9765,25.0009,113500.0
2010-09-30 14:20:00,40.97,41.01,40.97,40.99,99400.0,24.9948,25.0192,24.9948,25.007,99400.0
2010-09-30 14:25:00,41.0,41.05,40.99,41.03,40600.0,25.0131,25.0436,25.007,25.0314,40600.0
2010-09-30 14:30:00,41.04,41.08,41.03,41.07,47200.0,25.0375,25.0619,25.0314,25.0558,47200.0
2010-09-30 14:35:00,41.08,41.13,41.01,41.02,66400.0,25.0619,25.0924,25.0192,25.0253,66400.0
2010-09-30 14:40:00,41.01,41.05,41.0,41.05,49800.0,25.0192,25.0436,25.0131,25.0436,49800.0
2010-09-30 14:45:00,41.05,41.1,41.04,41.1,63400.0,25.0436,25.0741,25.0375,25.0741,63400.0
2010-09-30 14:50:00,41.1,41.12,41.06,41.08,42800.0,25.0741,25.0863,25.0497,25.0619,42800.0
2010-09-30 14:55:00,41.08,41.12,41.01,41.01,60100.0,25.0619,25.0863,25.0192,25.0192,60100.0
2010-09-30 15:00:00,41.01,41.03,40.98,40.99,85000.0,25.0192,25.0314,25.0009,25.007,85000.0
2010-09-30 15:05:00,41.0,41.04,40.99,41.02,50900.0,25.0131,25.0375,25.007,25.0253,50900.0
2010-09-30 15:10:00,41.02,41.04,40.99,41.0,142200.0,25.0253,25.0375,25.007,25.0131,142200.0
2010-09-30 15:15:00,41.0,41.01,40.95,41.0,110500.0,25.0131,25.0192,24.9826,25.0131,110500.0
2010-09-30 15:20:00,41.0,41.04,40.99,41.02,77200.0,25.0131,25.0375,25.007,25.0253,77200.0
2010-09-30 15:25:00,41.02,41.08,40.98,41.06,111600.0,25.0253,25.0619,25.0009,25.0497,111600.0
2010-09-30 15:30:00,41.07,41.09,40.92,40.94,78200.0,25.0558,25.068,24.9643,24.9765,78200.0
2010-09-30 15:35:00,40.94,40.96,40.9,40.91,97900.0,24.9765,24.9887,24.9521,24.9582,97900.0
2010-09-30 15:40:00,40.9,40.95,40.88,40.91,151700.0,24.9521,24.9826,24.9399,24.9582,151700.0
2010-09-30 15:45:00,40.92,40.92,40.85,40.89,130900.0,24.9643,24.9643,24.9216,24.946,130900.0
2010-09-30 15:50:00,40.88,40.95,40.88,40.91,128400.0,24.9399,24.9826,24.9399,24.9582,128400.0
2010-09-30 15:55:00,40.91,40.92,40.82,40.85,222200.0,24.9582,24.9643,24.9033,24.9216,222200.0
2010-10-01 09:30:00,41.07,41.24,40.93,41.03,143300.0,25.148,25.2521,25.0623,25.1235,143300.0
2010-10-01 09:35:00,41.0,41.01,40.84,40.85,55000.0,25.1051,25.1112,25.0072,25.0133,55000.0
2010-10-01 09:40:00,40.85,40.87,40.56,40.6,141200.0,25.0133,25.0255,24.8357,24.8602,141200.0
2010-10-01 09:45:00,40.6,40.64,40.41,40.43,164500.0,24.8602,24.8847,24.7439,24.7561,164500.0
2010-10-01 09:50:00,40.43,40.46,40.15,40.31,236800.0,24.7561,24.7745,24.5847,24.6826,236800.0
2010-10-01 09:55:00,40.3,40.46,40.29,40.32,213000.0,24.6765,24.7745,24.6704,24.6887,213000.0
2010-10-01 10:00:00,40.32,40.46,40.3,40.4,210700.0,24.6887,24.7745,24.6765,24.7377,210700.0
2010-10-01 10:05:00,40.39,40.49,40.28,40.29,102700.0,24.7316,24.7928,24.6643,24.6704,102700.0
2010-10-01 10:10:00,40.29,40.44,40.29,40.36,120800.0,24.6704,24.7622,24.6704,24.7132,120800.0
2010-10-01 10:15:00,40.35,40.4,40.29,40.31,47100.0,24.7071,24.7377,24.6704,24.6826,47100.0
2010-10-01 10:20:00,40.3,40.33,39.96,40.0,205500.0,24.6765,24.6949,24.4683,24.4928,205500.0
2010-10-01 10:25:00,39.98,40.06,39.9,40.05,184900.0,24.4806,24.5295,24.4316,24.5234,184900.0
2010-10-01 10:30:00,40.05,40.08,39.93,39.95,92400.0,24.5234,24.5418,24.4499,24.4622,92400.0
2010-10-01 10:35:00,39.95,40.0,39.85,39.88,110600.0,24.4622,24.4928,24.401,24.4193,110600.0
2010-10-01 10:40:00,39.89,39.92,39.77,39.92,148400.0,24.4254,24.4438,24.352,24.4438,148400.0
2010-10-01 10:45:00,39.9,40.0,39.87,39.9,90500.0,24.4316,24.4928,24.4132,24.4316,90500.0
2010-10-01 10:50:00,39.9,40.03,39.89,40.02,119000.0,24.4316,24.5112,24.4254,24.505,119000.0
2010-10-01 10:55:00,40.02,40.08,39.97,39.99,161800.0,24.505,24.5418,24.4744,24.4867,161800.0
2010-10-01 11:00:00,40.0,40.05,39.96,39.99,84600.0,24.4928,24.5234,24.4683,24.4867,84600.0
2010-10-01 11:05:00,39.99,40.19,39.97,40.15,94200.0,24.4867,24.6091,24.4744,24.5847,94200.0
2010-10-01 11:10:00,40.15,40.25,40.0,40.15,185700.0,24.5847,24.6459,24.4928,24.5847,185700.0
2010-10-01 11:15:00,40.15,40.29,40.09,40.27,81600.0,24.5847,24.6704,24.5479,24.6581,81600.0
2010-10-01 11:20:00,40.27,40.35,40.26,40.32,97600.0,24.6581,24.7071,24.652,24.6887,97600.0
2010-10-01 11:25:00,40.31,40.32,40.23,40.25,203900.0,24.6826,24.6887,24.6336,24.6459,203900.0
2010-10-01 11:30:00,40.25,40.38,40.24,40.38,101000.0,24.6459,24.7255,24.6398,24.7255,101000.0
2010-10-01 11:35:00,40.38,40.53,40.37,40.48,183100.0,24.7255,24.8173,24.7194,24.7867,183100.0
2010-10-01 11:40:00,40.48,40.5,40.45,40.49,52300.0,24.7867,24.799,24.7683,24.7928,52300.0
2010-10-01 11:45:00,40.48,40.56,40.48,40.52,63500.0,24.7867,24.8357,24.7867,24.8112,63500.0
2010-10-01 11:50:00,40.53,40.53,40.46,40.47,27000.0,24.8173,24.8173,24.7745,24.7806,27000.0
2010-10-01 11:55:00,40.47,40.54,40.46,40.49,34700.0,24.7806,24.8235,24.7745,24.7928,34700.0
2010-10-01 12:00:00,40.5,40.5,40.44,40.48,31900.0,24.799,24.799,24.7622,24.7867,31900.0
2010-10-01 12:05:00,40.48,40.5,40.46,40.47,24800.0,24.7867,24.799,24.7745,24.7806,24800.0
2010-10-01 12:10:00,40.46,40.51,40.44,40.51,40400.0,24.7745,24.8051,24.7622,24.8051,40400.0
2010-10-01 12:15:00,40.5,40.5,40.41,40.46,52500.0,24.799,24.799,24.7439,24.7745,52500.0
2010-10-01 12:20:00,40.46,40.48,40.42,40.47,43400.0,24.7745,24.7867,24.75,24.7806,43400.0
2010-10-01 12:25:00,40.47,40.49,40.41,40.49,55200.0,24.7806,24.7928,24.7439,24.7928,55200.0
2010-10-01 12:30:00,40.48,40.5,40.45,40.47,68900.0,24.7867,24.799,24.7683,24.7806,68900.0
2010-10-01 12:35:00,40.46,40.49,40.44,40.46,26900.0,24.7745,24.7928,24.7622,24.7745,26900.0
2010-10-01 12:40:00,40.45,40.52,40.44,40.49,117500.0,24.7683,24.8112,24.7622,24.7928,117500.0
2010-10-01 12:45:00,40.49,40.54,40.45,40.47,53800.0,24.7928,24.8235,24.7683,24.7806,53800.0
2010-10-01 12:50:00,40.46,40.53,40.46,40.53,30800.0,24.7745,24.8173,24.7745,24.8173,30800.0
2010-10-01 12:55:00,40.53,40.62,40.5,40.61,123400.0,24.8173,24.8724,24.799,24.8663,123400.0
2010-10-01 13:00:00,40.62,40.62,40.54,40.55,98900.0,24.8724,24.8724,24.8235,24.8296,98900.0
2010-10-01 13:05:00,40.54,40.62,40.54,40.6,60800.0,24.8235,24.8724,24.8235,24.8602,60800.0
2010-10-01 13:10:00,40.6,40.67,40.59,40.66,64000.0,24.8602,24.9031,24.8541,24.8969,64000.0
2010-10-01 13:15:00,40.66,40.7,40.63,40.65,39800.0,24.8969,24.9214,24.8786,24.8908,39800.0
2010-10-01 13:20:00,40.64,40.66,40.59,40.65,33200.0,24.8847,24.8969,24.8541,24.8908,33200.0
2010-10-01 13:25:00,40.66,40.68,40.59,40.59,40600.0,24.8969,24.9092,24.8541,24.8541,40600.0
2010-10-01 13:30:00,40.6,40.6,40.5,40.53,96700.0,24.8602,24.8602,24.799,24.8173,96700.0
2010-10-01 13:35:00,40.53,40.53,40.46,40.46,60000.0,24.8173,24.8173,24.7745,24.7745,60000.0
2010-10-01 13:40:00,40.45,40.52,40.41,40.49,150000.0,24.7683,24.8112,24.7439,24.7928,150000.0
2010-10-01 13:45:00,40.49,40.52,40.44,40.47,412700.0,24.7928,24.8112,24.7622,24.7806,412700.0
2010-10-01 13:50:00,40.48,40.6,40.47,40.6,91800.0,24.7867,24.8602,24.7806,24.8602,91800.0
2010-10-01 13:55:00,40.59,40.59,40.55,40.58,33600.0,24.8541,24.8541,24.8296,24.8479,33600.0
2010-10-01 14:00:00,40.58,40.65,40.58,40.6,60100.0,24.8479,24.8908,24.8479,24.8602,60100.0
2010-10-01 14:05:00,40.6,40.63,40.54,40.63,180200.0,24.8602,24.8786,24.8235,24.8786,180200.0
2010-10-01 14:10:00,40.63,40.68,40.63,40.66,38900.0,24.8786,24.9092,24.8786,24.8969,38900.0
2010-10-01 14:15:00,40.66,40.66,40.59,40.61,28900.0,24.8969,24.8969,24.8541,24.8663,28900.0
2010-10-01 14:20:00,40.62,40.65,40.55,40.56,83900.0,24.8724,24.8908,24.8296,24.8357,83900.0
2010-10-01 14:25:00,40.55,40.6,40.54,40.55,98600.0,24.8296,24.8602,24.8235,24.8296,98600.0
2010-10-01 14:30:00,40.56,40.6,40.56,40.57,42600.0,24.8357,24.8602,24.8357,24.8418,42600.0
2010-10-01 14:35:00,40.58,40.64,40.53,40.54,55700.0,24.8479,24.8847,24.8173,24.8235,55700.0
2010-10-01 14:40:00,40.54,40.54,40.46,40.49,90300.0,24.8235,24.8235,24.7745,24.7928,90300.0
2010-10-01 14:45:00,40.48,40.49,40.42,40.43,48700.0,24.7867,24.7928,24.75,24.7561,48700.0
2010-10-01 14:50:00,40.43,40.45,40.4,40.45,78000.0,24.7561,24.7683,24.7377,24.7683,78000.0
2010-10-01 14:55:00,40.45,40.5,40.44,40.5,98800.0,24.7683,24.799,24.7622,24.799,98800.0
2010-10-01 15:00:00,40.5,40.53,40.47,40.53,47700.0,24.799,24.8173,24.7806,24.8173,47700.0
2010-10-01 15:05:00,40.53,40.56,40.52,40.52,49100.0,24.8173,24.8357,24.8112,24.8112,49100.0
2010-10-01 15:10:00,40.53,40.54,40.47,40.51,79000.0,24.8173,24.8235,24.7806,24.8051,79000.0
2010-10-01 15:15:00,40.51,40.52,40.48,40.49,72100.0,24.8051,24.8112,24.7867,24.7928,72100.0
2010-10-01 15:20:00,40.49,40.56,40.48,40.56,147800.0,24.7928,24.8357,24.7867,24.8357,147800.0
2010-10-01 15:25:00,40.56,40.58,40.54,40.56,203200.0,24.8357,24.8479,24.8235,24.8357,203200.0
2010-10-01 15:30:00,40.55,40.63,40.52,40.62,107200.0,24.8296,24.8786,24.8112,24.8724,107200.0
2010-10-01 15:35:00,40.61,40.64,40.58,40.63,148300.0,24.8663,24.8847,24.8479,24.8786,148300.0
2010-10-01 15:40:00,40.63,40.66,40.57,40.65,303300.0,24.8786,24.8969,24.8418,24.8908,303300.0
2010-10-01 15:45:00,40.64,40.65,40.6,40.61,148700.0,24.8847,24.8908,24.8602,24.8663,148700.0
2010-10-01 15:50:00,40.61,40.67,40.6,40.65,240800.0,24.8663,24.9031,24.8602,24.8908,240800.0
2010-10-01 15:55:00,40.66,40.76,40.65,40.74,416700.0,24.8969,24.9582,24.8908,24.9459,416700.0
2010-10-04 09:30:00,40.59,40.63,40.29,40.42,159400.0,24.8541,24.8786,24.6704,24.75,159400.0
2010-10-04 09:35:00,40.42,40.44,40.15,40.33,167700.0,24.75,24.7622,24.5847,24.6949,167700.0
2010-10-04 09:40:00,40.33,40.58,40.22,40.54,70200.0,24.6949,24.8479,24.6275,24.8235,70200.0
2010-10-04 09:45:00,40.56,40.56,40.22,40.25,130500.0,24.8357,24.8357,24.6275,24.6459,130500.0
2010-10-04 09:50:00,40.25,40.26,40.05,40.06,72500.0,24.6459,24.652,24.5234,24.5295,72500.0
2010-10-04 09:55:00,40.08,40.08,39.82,39.85,165800.0,24.5418,24.5418,24.3826,24.401,165800.0
2010-10-04 10:00:00,39.85,40.12,39.8,40.12,187900.0,24.401,24.5663,24.3703,24.5663,187900.0
2010-10-04 10:05:00,40.11,40.25,40.02,40.2,115800.0,24.5602,24.6459,24.505,24.6153,115800.0
2010-10-04 10:10:00,40.21,40.25,40.07,40.08,70000.0,24.6214,24.6459,24.5357,24.5418,70000.0
2010-10-04 10:15:00,40.08,40.2,40.05,40.17,100800.0,24.5418,24.6153,24.5234,24.5969,100800.0
2010-10-04 10:20:00,40.17,40.25,40.1,40.22,94700.0,24.5969,24.6459,24.554,24.6275,94700.0
2010-10-04 10:25:00,40.21,40.25,40.19,40.25,122900.0,24.6214,24.6459,24.6091,24.6459,122900.0
2010-10-04 10:30:00,40.24,40.25,40.22,40.24,84100.0,24.6398,24.6459,24.6275,24.6398,84100.0
2010-10-04 10:35:00,40.25,40.25,40.14,40.22,226900.0,24.6459,24.6459,24.5785,24.6275,226900.0
2010-10-04 10:40:00,40.22,40.23,40.1,40.15,178600.0,24.6275,24.6336,24.554,24.5847,178600.0
2010-10-04 10:45:00,40.15,40.17,40.05,40.06,76700.0,24.5847,24.5969,24.5234,24.5295,76700.0
2010-10-04 10:50:00,40.07,40.08,40.0,40.0,155700.0,24.5357,24.5418,24.4928,24.4928,155700.0
2010-10-04 10:55:00,40.0,40.15,39.92,40.14,338700.0,24.4928,24.5847,24.4438,24.5785,338700.0
2010-10-04 11:00:00,40.15,40.15,40.04,40.04,36100.0,24.5847,24.5847,24.5173,24.5173,36100.0
2010-10-04 11:05:00,40.03,40.03,39.93,39.99,75200.0,24.5112,24.5112,24.4499,24.4867,75200.0
2010-10-04 11:10:00,40.0,40.03,39.96,39.97,50500.0,24.4928,24.5112,24.4683,24.4744,50500.0
2010-10-04 11:15:00,39.97,39.97,39.87,39.9,153700.0,24.4744,24.4744,24.4132,24.4316,153700.0
2010-10-04 11:20:00,39.91,39.91,39.71,39.78,167100.0,24.4377,24.4377,24.3152,24.3581,167100.0
2010-10-04 11:25:00,39.77,39.81,39.7,39.79,78000.0,24.352,24.3765,24.3091,24.3642,78000.0
2010-10-04 11:30:00,39.78,39.85,39.72,39.81,104000.0,24.3581,24.401,24.3214,24.3765,104000.0
2010-10-04 11:35:00,39.81,39.94,39.8,39.9,184500.0,24.3765,24.4561,24.3703,24.4316,184500.0
2010-10-04 11:40:00,39.91,39.97,39.9,39.96,37400.0,24.4377,24.4744,24.4316,24.4683,37400.0
2010-10-04 11:45:00,39.96,40.03,39.96,40.0,39800.0,24.4683,24.5112,24.4683,24.4928,39800.0
2010-10-04 11:50:00,40.0,40.01,39.94,39.96,33200.0,24.4928,24.4989,24.4561,24.4683,33200.0
2010-10-04 11:55:00,39.97,39.99,39.78,39.79,71900.0,24.4744,24.4867,24.3581,24.3642,71900.0
2010-10-04 12:00:00,39.79,39.91,39.76,39.85,107000.0,24.3642,24.4377,24.3458,24.401,107000.0
2010-10-04 12:05:00,39.85,39.86,39.74,39.77,59500.0,24.401,24.4071,24.3336,24.352,59500.0
2010-10-04 12:10:00,39.77,39.81,39.75,39.8,88700.0,24.352,24.3765,24.3397,24.3703,88700.0
2010-10-04 12:15:00,39.8,39.94,39.76,39.93,38600.0,24.3703,24.4561,24.3458,24.4499,38600.0
2010-10-04 12:20:00,39.93,39.95,39.9,39.9,65900.0,24.4499,24.4622,24.4316,24.4316,65900.0
2010-10-04 12:25:00,39.91,39.93,39.9,39.91,36100.0,24.4377,24.4499,24.4316,24.4377,36100.0
2010-10-04 12:30:00,39.9,39.94,39.88,39.89,59400.0,24.4316,24.4561,24.4193,24.4254,59400.0
2010-10-04 12:35:00,39.9,39.92,39.87,39.9,52000.0,24.4316,24.4438,24.4132,24.4316,52000.0
2010-10-04 12:40:00,39.91,39.98,39.89,39.98,70200.0,24.4377,24.4806,24.4254,24.4806,70200.0
2010-10-04 12:45:00,39.99,40.02,39.96,40.02,51400.0,24.4867,24.505,24.4683,24.505,51400.0
2010-10-04 12:50:00,40.01,40.07,40.01,40.07,38500.0,24.4989,24.5357,24.4989,24.5357,38500.0
2010-10-04 12:55:00,40.07,40.12,40.06,40.11,34700.0,24.5357,24.5663,24.5295,24.5602,34700.0
2010-10-04 13:00:00,40.12,40.13,40.09,40.13,52100.0,24.5663,24.5724,24.5479,24.5724,52100.0
2010-10-04 13:05:00,40.12,40.17,40.08,40.09,44800.0,24.5663,24.5969,24.5418,24.5479,44800.0
2010-10-04 13:10:00,40.09,40.2,40.09,40.17,34100.0,24.5479,24.6153,24.5479,24.5969,34100.0
2010-10-04 13:15:00,40.17,40.19,40.15,40.16,67900.0,24.5969,24.6091,24.5847,24.5908,67900.0
2010-10-04 13:20:00,40.16,40.16,40.11,40.12,48000.0,24.5908,24.5908,24.5602,24.5663,48000.0
2010-10-04 13:25:00,40.12,40.13,40.07,40.11,61800.0,24.5663,24.5724,24.5357,24.5602,61800.0
2010-10-04 13:30:00,40.11,40.12,40.01,40.06,28600.0,24.5602,24.5663,24.4989,24.5295,28600.0
2010-10-04 13:35:00,40.06,40.1,40.03,40.04,37800.0,24.5295,24.554,24.5112,24.5173,37800.0
2010-10-04 13:40:00,40.03,40.11,40.03,40.08,50600.0,24.5112,24.5602,24.5112,24.5418,50600.0
2010-10-04 13:45:00,40.07,40.14,40.04,40.12,36600.0,24.5357,24.5785,24.5173,24.5663,36600.0
2010-10-04 13:50:00,40.13,40.18,40.1,40.18,50000.0,24.5724,24.603,24.554,24.603,50000.0
2010-10-04 13:55:00,40.18,40.26,40.17,40.25,48700.0,24.603,24.652,24.5969,24.6459,48700.0
2010-10-04 14:00:00,40.25,40.25,40.22,40.22,50000.0,24.6459,24.6459,24.6275,24.6275,50000.0
2010-10-04 14:05:00,40.21,40.27,40.21,40.24,21200.0,24.6214,24.6581,24.6214,24.6398,21200.0
2010-10-04 14:10:00,40.23,40.29,40.22,40.23,48400.0,24.6336,24.6704,24.6275,24.6336,48400.0
2010-10-04 14:15:00,40.22,40.22,40.17,40.22,39800.0,24.6275,24.6275,24.5969,24.6275,39800.0
2010-10-04 14:20:00,40.21,40.23,40.15,40.17,53000.0,24.6214,24.6336,24.5847,24.5969,53000.0
2010-10-04 14:25:00,40.17,40.17,40.06,40.12,63500.0,24.5969,24.5969,24.5295,24.5663,63500.0
2010-10-04 14:30:00,40.12,40.15,40.08,40.13,56800.0,24.5663,24.5847,24.5418,24.5724,56800.0
2010-10-04 14:35:00,40.12,40.22,40.12,40.19,39500.0,24.5663,24.6275,24.5663,24.6091,39500.0
2010-10-04 14:40:00,40.19,40.21,40.16,40.18,29900.0,24.6091,24.6214,24.5908,24.603,29900.0
2010-10-04 14:45:00,40.17,40.21,40.17,40.17,51000.0,24.5969,24.6214,24.5969,24.5969,51000.0
2010-10-04 14:50:00,40.17,40.19,40.13,40.17,55800.0,24.5969,24.6091,24.5724,24.5969,55800.0
2010-10-04 14:55:00,40.16,40.18,40.05,40.06,73900.0,24.5908,24.603,24.5234,24.5295,73900.0
2010-10-04 15:00:00,40.06,40.16,40.03,40.12,136000.0,24.5295,24.5908,24.5112,24.5663,136000.0
2010-10-04 15:05:00,40.11,40.14,40.04,40.05,89400.0,24.5602,24.5785,24.5173,24.5234,89400.0
2010-10-04 15:10:00,40.05,40.06,39.98,39.99,156900.0,24.5234,24.5295,24.4806,24.4867,156900.0
2010-10-04 15:15:00,39.99,40.09,39.94,40.08,106400.0,24.4867,24.5479,24.4561,24.5418,106400.0
2010-10-04 15:20:00,40.07,40.15,40.04,40.15,68200.0,24.5357,24.5847,24.5173,24.5847,68200.0
2010-10-04 15:25:00,40.14,40.18,40.09,40.18,146800.0,24.5785,24.603,24.5479,24.603,146800.0
2010-10-04 15:30:00,40.18,40.2,40.12,40.17,176100.0,24.603,24.6153,24.5663,24.5969,176100.0
2010-10-04 15:35:00,40.17,40.21,40.15,40.16,144100.0,24.5969,24.6214,24.5847,24.5908,144100.0
2010-10-04 15:40:00,40.16,40.24,40.15,40.2,138300.0,24.5908,24.6398,24.5847,24.6153,138300.0
2010-10-04 15:45:00,40.2,40.21,40.12,40.15,132700.0,24.6153,24.6214,24.5663,24.5847,132700.0
2010-10-04 15:50:00,40.15,40.17,40.11,40.11,143000.0,24.5847,24.5969,24.5602,24.5602,143000.0
2010-10-04 15:55:00,40.12,40.25,40.1,40.23,409100.0,24.5663,24.6459,24.554,24.6336,409100.0
2010-10-05 09:30:00,40.6,40.9,40.53,40.78,141000.0,24.8602,25.0439,24.8173,24.9704,141000.0
2010-10-05 09:35:00,40.79,40.79,40.57,40.6,59000.0,24.9765,24.9765,24.8418,24.8602,59000.0
2010-10-05 09:40:00,40.6,40.63,40.36,40.53,235200.0,24.8602,24.8786,24.7132,24.8173,235200.0
2010-10-05 09:45:00,40.55,40.67,40.55,40.65,66100.0,24.8296,24.9031,24.8296,24.8908,66100.0
2010-10-05 09:50:00,40.66,40.68,40.63,40.64,52500.0,24.8969,24.9092,24.8786,24.8847,52500.0
2010-10-05 09:55:00,40.64,40.75,40.59,40.74,86200.0,24.8847,24.952,24.8541,24.9459,86200.0
2010-10-05 10:00:00,40.75,40.99,40.66,40.93,289400.0,24.952,25.099,24.8969,25.0623,289400.0
2010-10-05 10:05:00,40.94,41.0,40.83,40.83,166900.0,25.0684,25.1051,25.001,25.001,166900.0
2010-10-05 10:10:00,40.82,40.85,40.75,40.8,87000.0,24.9949,25.0133,24.952,24.9827,87000.0
2010-10-05 10:15:00,40.8,40.83,40.7,40.74,83500.0,24.9827,25.001,24.9214,24.9459,83500.0
2010-10-05 10:20:00,40.75,40.82,40.71,40.78,48200.0,24.952,24.9949,24.9275,24.9704,48200.0
2010-10-05 10:25:00,40.79,40.88,40.76,40.86,71800.0,24.9765,25.0316,24.9582,25.0194,71800.0
2010-10-05 10:30:00,40.87,40.92,40.87,40.89,77800.0,25.0255,25.0561,25.0255,25.0378,77800.0
2010-10-05 10:35:00,40.9,41.0,40.88,40.93,94300.0,25.0439,25.1051,25.0316,25.0623,94300.0
2010-10-05 10:40:00,40.94,41.1,40.94,41.05,151700.0,25.0684,25.1664,25.0684,25.1357,151700.0
2010-10-05 10:45:00,41.04,41.07,41.0,41.07,55800.0,25.1296,25.148,25.1051,25.148,55800.0
2010-10-05 10:50:00,41.07,41.24,41.06,41.2,157400.0,25.148,25.2521,25.1419,25.2276,157400.0
2010-10-05 10:55:00,41.19,41.24,41.15,41.16,103700.0,25.2215,25.2521,25.197,25.2031,103700.0
2010-10-05 11:00:00,41.14,41.18,41.08,41.13,60300.0,25.1908,25.2153,25.1541,25.1847,60300.0
2010-10-05 11:05:00,41.13,41.22,41.07,41.19,39000.0,25.1847,25.2398,25.148,25.2215,39000.0
2010-10-05 11:10:00,41.18,41.22,41.15,41.2,71700.0,25.2153,25.2398,25.197,25.2276,71700.0
2010-10-05 11:15:00,41.19,41.21,41.11,41.12,133500.0,25.2215,25.2337,25.1725,25.1786,133500.0
2010-10-05 11:20:00,41.11,41.15,41.07,41.07,84700.0,25.1725,25.197,25.148,25.148,84700.0
2010-10-05 11:25:00,41.07,41.08,40.97,40.98,49800.0,25.148,25.1541,25.0868,25.0929,49800.0
2010-10-05 11:30:00,40.98,41.02,40.97,40.99,54400.0,25.0929,25.1174,25.0868,25.099,54400.0
2010-10-05 11:35:00,40.98,41.11,40.94,41.11,83700.0,25.0929,25.1725,25.0684,25.1725,83700.0
2010-10-05 11:40:00,41.14,41.21,41.12,41.19,53200.0,25.1908,25.2337,25.1786,25.2215,53200.0
2010-10-05 11:45:00,41.18,41.2,41.13,41.18,103900.0,25.2153,25.2276,25.1847,25.2153,103900.0
2010-10-05 11:50:00,41.18,41.21,41.17,41.19,90700.0,25.2153,25.2337,25.2092,25.2215,90700.0
2010-10-05 11:55:00,41.19,41.2,41.14,41.15,74600.0,25.2215,25.2276,25.1908,25.197,74600.0
2010-10-05 12:00:00,41.14,41.15,41.1,41.1,37900.0,25.1908,25.197,25.1664,25.1664,37900.0
2010-10-05 12:05:00,41.11,41.14,41.1,41.11,50800.0,25.1725,25.1908,25.1664,25.1725,50800.0
2010-10-05 12:10:00,41.11,41.16,41.11,41.13,44500.0,25.1725,25.2031,25.1725,25.1847,44500.0
2010-10-05 12:15:00,41.13,41.17,41.13,41.17,25200.0,25.1847,25.2092,25.1847,25.2092,25200.0
2010-10-05 12:20:00,41.17,41.17,41.11,41.11,34100.0,25.2092,25.2092,25.1725,25.1725,34100.0
2010-10-05 12:25:00,41.1,41.13,41.09,41.1,41700.0,25.1664,25.1847,25.1602,25.1664,41700.0
2010-10-05 12:30:00,41.09,41.11,41.08,41.1,33000.0,25.1602,25.1725,25.1541,25.1664,33000.0
2010-10-05 12:35:00,41.11,41.12,41.06,41.11,42800.0,25.1725,25.1786,25.1419,25.1725,42800.0
2010-10-05 12:40:00,41.11,41.13,41.08,41.08,44000.0,25.1725,25.1847,25.1541,25.1541,44000.0
2010-10-05 12:45:00,41.09,41.1,41.07,41.09,66600.0,25.1602,25.1664,25.148,25.1602,66600.0
2010-10-05 12:50:00,41.09,41.1,41.07,41.07,27500.0,25.1602,25.1664,25.148,25.148,27500.0
2010-10-05 12:55:00,41.06,41.08,41.06,41.06,13800.0,25.1419,25.1541,25.1419,25.1419,13800.0
2010-10-05 13:00:00,41.07,41.07,41.02,41.04,39500.0,25.148,25.148,25.1174,25.1296,39500.0
2010-10-05 13:05:00,41.05,41.11,41.05,41.11,41400.0,25.1357,25.1725,25.1357,25.1725,41400.0
2010-10-05 13:10:00,41.11,41.18,41.08,41.17,79800.0,25.1725,25.2153,25.1541,25.2092,79800.0
2010-10-05 13:15:00,41.16,41.16,41.09,41.1,40500.0,25.2031,25.2031,25.1602,25.1664,40500.0
2010-10-05 13:20:00,41.09,41.17,41.08,41.14,39200.0,25.1602,25.2092,25.1541,25.1908,39200.0
2010-10-05 13:25:00,41.13,41.16,41.12,41.15,37700.0,25.1847,25.2031,25.1786,25.197,37700.0
2010-10-05 13:30:00,41.15,41.15,41.11,41.11,33100.0,25.197,25.197,25.1725,25.1725,33100.0
2010-10-05 13:35:00,41.12,41.14,41.11,41.13,13500.0,25.1786,25.1908,25.1725,25.1847,13500.0
2010-10-05 13:40:00,41.13,41.14,41.11,41.12,60600.0,25.1847,25.1908,25.1725,25.1786,60600.0
2010-10-05 13:45:00,41.11,41.13,41.08,41.08,46400.0,25.1725,25.1847,25.1541,25.1541,46400.0
2010-10-05 13:50:00,41.08,41.08,41.05,41.06,27200.0,25.1541,25.1541,25.1357,25.1419,27200.0
2010-10-05 13:55:00,41.05,41.08,41.04,41.05,46900.0,25.1357,25.1541,25.1296,25.1357,46900.0
2010-10-05 14:00:00,41.05,41.09,41.05,41.06,60300.0,25.1357,25.1602,25.1357,25.1419,60300.0
2010-10-05 14:05:00,41.07,41.1,41.05,41.08,41400.0,25.148,25.1664,25.1357,25.1541,41400.0
2010-10-05 14:10:00,41.08,41.1,41.07,41.07,18800.0,25.1541,25.1664,25.148,25.148,18800.0
2010-10-05 14:15:00,41.08,41.08,41.06,41.07,20700.0,25.1541,25.1541,25.1419,25.148,20700.0
2010-10-05 14:20:00,41.06,41.07,41.03,41.04,44600.0,25.1419,25.148,25.1235,25.1296,44600.0
2010-10-05 14:25:00,41.04,41.04,41.0,41.0,44900.0,25.1296,25.1296,25.1051,25.1051,44900.0
2010-10-05 14:30:00,41.01,41.06,41.0,41.02,120000.0,25.1112,25.1419,25.1051,25.1174,120000.0
2010-10-05 14:35:00,41.03,41.06,41.02,41.02,100900.0,25.1235,25.1419,25.1174,25.1174,100900.0
2010-10-05 14:40:00,41.03,41.06,41.02,41.06,36600.0,25.1235,25.1419,25.1174,25.1419,36600.0
2010-10-05 14:45:00,41.05,41.06,41.03,41.03,52500.0,25.1357,25.1419,25.1235,25.1235,52500.0
2010-10-05 14:50:00,41.04,41.04,41.02,41.02,53500.0,25.1296,25.1296,25.1174,25.1174,53500.0
2010-10-05 14:55:00,41.02,41.04,41.01,41.02,88600.0,25.1174,25.1296,25.1112,25.1174,88600.0
2010-10-05 15:00:00,41.03,41.04,40.99,40.99,53500.0,25.1235,25.1296,25.099,25.099,53500.0
2010-10-05 15:05:00,40.99,40.99,40.93,40.94,62200.0,25.099,25.099,25.0623,25.0684,62200.0
2010-10-05 15:10:00,40.94,41.0,40.92,41.0,129100.0,25.0684,25.1051,25.0561,25.1051,129100.0
2010-10-05 15:15:00,40.99,41.06,40.99,41.05,91800.0,25.099,25.1419,25.099,25.1357,91800.0
2010-10-05 15:20:00,41.05,41.06,41.03,41.05,52600.0,25.1357,25.1419,25.1235,25.1357,52600.0
2010-10-05 15:25:00,41.06,41.11,41.05,41.07,161700.0,25.1419,25.1725,25.1357,25.148,161700.0
2010-10-05 15:30:00,41.07,41.08,41.0,41.01,93500.0,25.148,25.1541,25.1051,25.1112,93500.0
2010-10-05 15:35:00,41.02,41.02,40.94,40.96,70700.0,25.1174,25.1174,25.0684,25.0806,70700.0
2010-10-05 15:40:00,40.95,40.96,40.9,40.93,128400.0,25.0745,25.0806,25.0439,25.0623,128400.0
2010-10-05 15:45:00,40.93,40.96,40.89,40.9,147500.0,25.0623,25.0806,25.0378,25.0439,147500.0
2010-10-05 15:50:00,40.9,40.94,40.89,40.89,183500.0,25.0439,25.0684,25.0378,25.0378,183500.0
2010-10-05 15:55:00,40.89,40.91,40.85,40.85,353400.0,25.0378,25.05,25.0133,25.0133,353400.0
2010-10-06 09:30:00,40.92,41.07,40.8,41.01,138000.0,25.0561,25.148,24.9827,25.1112,138000.0
2010-10-06 09:35:00,41.02,41.17,41.0,41.16,60800.0,25.1174,25.2092,25.1051,25.2031,60800.0
2010-10-06 09:40:00,41.15,41.16,40.77,40.84,93100.0,25.197,25.2031,24.9643,25.0072,93100.0
2010-10-06 09:45:00,40.84,40.85,40.63,40.71,158600.0,25.0072,25.0133,24.8786,24.9275,158600.0
2010-10-06 09:50:00,40.71,40.89,40.71,40.87,115700.0,24.9275,25.0378,24.9275,25.0255,115700.0
2010-10-06 09:55:00,40.88,40.93,40.83,40.91,69600.0,25.0316,25.0623,25.001,25.05,69600.0
2010-10-06 10:00:00,40.89,41.06,40.89,41.06,47600.0,25.0378,25.1419,25.0378,25.1419,47600.0
2010-10-06 10:05:00,41.06,41.09,40.91,40.92,57000.0,25.1419,25.1602,25.05,25.0561,57000.0
2010-10-06 10:10:00,40.92,40.93,40.85,40.87,38500.0,25.0561,25.0623,25.0133,25.0255,38500.0
2010-10-06 10:15:00,40.86,40.91,40.71,40.74,54800.0,25.0194,25.05,24.9275,24.9459,54800.0
2010-10-06 10:20:00,40.75,40.78,40.63,40.63,50000.0,24.952,24.9704,24.8786,24.8786,50000.0
2010-10-06 10:25:00,40.63,40.65,40.58,40.63,81700.0,24.8786,24.8908,24.8479,24.8786,81700.0
2010-10-06 10:30:00,40.63,40.63,40.43,40.45,99200.0,24.8786,24.8786,24.7561,24.7683,99200.0
2010-10-06 10:35:00,40.45,40.45,40.3,40.38,122100.0,24.7683,24.7683,24.6765,24.7255,122100.0
2010-10-06 10:40:00,40.38,40.42,40.36,40.37,112800.0,24.7255,24.75,24.7132,24.7194,112800.0
2010-10-06 10:45:00,40.37,40.38,40.32,40.36,63300.0,24.7194,24.7255,24.6887,24.7132,63300.0
2010-10-06 10:50:00,40.36,40.36,40.24,40.31,83900.0,24.7132,24.7132,24.6398,24.6826,83900.0
2010-10-06 10:55:00,40.31,40.43,40.31,40.42,80400.0,24.6826,24.7561,24.6826,24.75,80400.0
2010-10-06 11:00:00,40.43,40.47,40.35,40.35,35000.0,24.7561,24.7806,24.7071,24.7071,35000.0
2010-10-06 11:05:00,40.36,40.51,40.36,40.42,68400.0,24.7132,24.8051,24.7132,24.75,68400.0
2010-10-06 11:10:00,40.42,40.43,40.35,40.4,61300.0,24.75,24.7561,24.7071,24.7377,61300.0
2010-10-06 11:15:00,40.4,40.45,40.37,40.37,49000.0,24.7377,24.7683,24.7194,24.7194,49000.0
2010-10-06 11:20:00,40.38,40.45,40.35,40.43,81300.0,24.7255,24.7683,24.7071,24.7561,81300.0
2010-10-06 11:25:00,40.44,40.5,40.41,40.5,50800.0,24.7622,24.799,24.7439,24.799,50800.0
2010-10-06 11:30:00,40.49,40.63,40.48,40.63,52700.0,24.7928,24.8786,24.7867,24.8786,52700.0
2010-10-06 11:35:00,40.64,40.71,40.63,40.7,75200.0,24.8847,24.9275,24.8786,24.9214,75200.0
2010-10-06 11:40:00,40.7,40.71,40.62,40.62,34800.0,24.9214,24.9275,24.8724,24.8724,34800.0
2010-10-06 11:45:00,40.62,40.62,40.57,40.61,23500.0,24.8724,24.8724,24.8418,24.8663,23500.0
2010-10-06 11:50:00,40.62,40.67,40.61,40.66,22800.0,24.8724,24.9031,24.8663,24.8969,22800.0
2010-10-06 11:55:00,40.66,40.67,40.61,40.61,21000.0,24.8969,24.9031,24.8663,24.8663,21000.0
2010-10-06 12:00:00,40.62,40.68,40.62,40.67,22500.0,24.8724,24.9092,24.8724,24.9031,22500.0
2010-10-06 12:05:00,40.67,40.69,40.65,40.66,22000.0,24.9031,24.9153,24.8908,24.8969,22000.0
2010-10-06 12:10:00,40.67,40.69,40.66,40.68,20300.0,24.9031,24.9153,24.8969,24.9092,20300.0
2010-10-06 12:15:00,40.67,40.68,40.64,40.68,42300.0,24.9031,24.9092,24.8847,24.9092,42300.0
2010-10-06 12:20:00,40.67,40.71,40.65,40.65,42100.0,24.9031,24.9275,24.8908,24.8908,42100.0
2010-10-06 12:25:00,40.65,40.67,40.6,40.61,41000.0,24.8908,24.9031,24.8602,24.8663,41000.0
2010-10-06 12:30:00,40.62,40.63,40.59,40.61,68500.0,24.8724,24.8786,24.8541,24.8663,68500.0
2010-10-06 12:35:00,40.6,40.68,40.6,40.65,67700.0,24.8602,24.9092,24.8602,24.8908,67700.0
2010-10-06 12:40:00,40.65,40.76,40.65,40.73,31000.0,24.8908,24.9582,24.8908,24.9398,31000.0
2010-10-06 12:45:00,40.74,40.76,40.72,40.75,66800.0,24.9459,24.9582,24.9337,24.952,66800.0
2010-10-06 12:50:00,40.75,40.76,40.73,40.74,60700.0,24.952,24.9582,24.9398,24.9459,60700.0
2010-10-06 12:55:00,40.73,40.76,40.67,40.7,77900.0,24.9398,24.9582,24.9031,24.9214,77900.0
2010-10-06 13:00:00,40.69,40.69,40.61,40.63,28300.0,24.9153,24.9153,24.8663,24.8786,28300.0
2010-10-06 13:05:00,40.62,40.64,40.6,40.6,20100.0,24.8724,24.8847,24.8602,24.8602,20100.0
2010-10-06 13:10:00,40.59,40.67,40.59,40.65,30200.0,24.8541,24.9031,24.8541,24.8908,30200.0
2010-10-06 13:15:00,40.65,40.7,40.64,40.65,49800.0,24.8908,24.9214,24.8847,24.8908,49800.0
2010-10-06 13:20:00,40.64,40.68,40.64,40.68,56200.0,24.8847,24.9092,24.8847,24.9092,56200.0
2010-10-06 13:25:00,40.68,40.75,40.68,40.75,40800.0,24.9092,24.952,24.9092,24.952,40800.0
2010-10-06 13:30:00,40.75,40.81,40.73,40.77,70200.0,24.952,24.9888,24.9398,24.9643,70200.0
2010-10-06 13:35:00,40.77,40.8,40.74,40.75,42000.0,24.9643,24.9827,24.9459,24.952,42000.0
2010-10-06 13:40:00,40.75,40.77,40.73,40.76,24900.0,24.952,24.9643,24.9398,24.9582,24900.0
2010-10-06 13:45:00,40.77,40.8,40.74,40.79,49000.0,24.9643,24.9827,24.9459,24.9765,49000.0
2010-10-06 13:50:00,40.8,40.8,40.76,40.78,46200.0,24.9827,24.9827,24.9582,24.9704,46200.0
2010-10-06 13:55:00,40.78,40.83,40.71,40.81,51600.0,24.9704,25.001,24.9275,24.9888,51600.0
2010-10-06 14:00:00,40.82,40.88,40.82,40.87,78300.0,24.9949,25.0316,24.9949,25.0255,78300.0
2010-10-06 14:05:00,40.88,40.89,40.84,40.85,43300.0,25.0316,25.0378,25.0072,25.0133,43300.0
2010-10-06 14:10:00,40.85,40.85,40.79,40.83,33400.0,25.0133,25.0133,24.9765,25.001,33400.0
2010-10-06 14:15:00,40.84,40.84,40.76,40.83,21000.0,25.0072,25.0072,24.9582,25.001,21000.0
2010-10-06 14:20:00,40.83,40.9,40.81,40.89,36300.0,25.001,25.0439,24.9888,25.0378,36300.0
2010-10-06 14:25:00,40.88,40.91,40.85,40.88,23100.0,25.0316,25.05,25.0133,25.0316,23100.0
2010-10-06 14:30:00,40.88,40.91,40.86,40.9,38400.0,25.0316,25.05,25.0194,25.0439,38400.0
2010-10-06 14:35:00,40.91,40.96,40.88,40.93,68300.0,25.05,25.0806,25.0316,25.0623,68300.0
2010-10-06 14:40:00,40.93,40.96,40.91,40.95,27700.0,25.0623,25.0806,25.05,25.0745,27700.0
2010-10-06 14:45:00,40.95,40.98,40.92,40.98,39800.0,25.0745,25.0929,25.0561,25.0929,39800.0
2010-10-06 14:50:00,40.98,41.02,40.95,41.0,70000.0,25.0929,25.1174,25.0745,25.1051,70000.0
2010-10-06 14:55:00,41.0,41.01,40.94,41.0,54000.0,25.1051,25.1112,25.0684,25.1051,54000.0
2010-10-06 15:00:00,40.99,41.0,40.9,40.9,42200.0,25.099,25.1051,25.0439,25.0439,42200.0
2010-10-06 15:05:00,40.9,40.9,40.84,40.84,77000.0,25.0439,25.0439,25.0072,25.0072,77000.0
2010-10-06 15:10:00,40.84,40.88,40.82,40.88,47200.0,25.0072,25.0316,24.9949,25.0316,47200.0
2010-10-06 15:15:00,40.87,40.87,40.74,40.74,103800.0,25.0255,25.0255,24.9459,24.9459,103800.0
2010-10-06 15:20:00,40.75,40.81,40.74,40.77,67000.0,24.952,24.9888,24.9459,24.9643,67000.0
2010-10-06 15:25:00,40.77,40.83,40.75,40.79,96600.0,24.9643,25.001,24.952,24.9765,96600.0
2010-10-06 15:30:00,40.78,40.8,40.72,40.73,65600.0,24.9704,24.9827,24.9337,24.9398,65600.0
2010-10-06 15:35:00,40.73,40.77,40.7,40.77,51200.0,24.9398,24.9643,24.9214,24.9643,51200.0
2010-10-06 15:40:00,40.76,40.83,40.75,40.82,53100.0,24.9582,25.001,24.952,24.9949,53100.0
2010-10-06 15:45:00,40.82,40.89,40.81,40.88,113600.0,24.9949,25.0378,24.9888,25.0316,113600.0
2010-10-06 15:50:00,40.88,40.89,40.81,40.81,87100.0,25.0316,25.0378,24.9888,24.9888,87100.0
2010-10-06 15:55:00,40.81,40.85,40.79,40.85,238700.0,24.9888,25.0133,24.9765,25.0133,238700.0
2010-10-07 09:30:00,40.98,41.19,40.96,41.07,106900.0,25.0929,25.2215,25.0806,25.148,106900.0
2010-10-07 09:35:00,41.07,41.08,40.78,40.78,63000.0,25.148,25.1541,24.9704,24.9704,63000.0
2010-10-07 09:40:00,40.77,41.04,40.7,41.04,128000.0,24.9643,25.1296,24.9214,25.1296,128000.0
2010-10-07 09:45:00,41.05,41.06,40.83,40.92,81300.0,25.1357,25.1419,25.001,25.0561,81300.0
2010-10-07 09:50:00,40.93,41.13,40.91,41.07,69800.0,25.0623,25.1847,25.05,25.148,69800.0
2010-10-07 09:55:00,41.05,41.07,40.95,40.98,51900.0,25.1357,25.148,25.0745,25.0929,51900.0
2010-10-07 10:00:00,40.95,41.06,40.91,40.99,99200.0,25.0745,25.1419,25.05,25.099,99200.0
2010-10-07 10:05:00,40.99,41.12,40.99,41.11,51700.0,25.099,25.1786,25.099,25.1725,51700.0
2010-10-07 10:10:00,41.11,41.25,41.11,41.23,71100.0,25.1725,25.2582,25.1725,25.246,71100.0
2010-10-07 10:15:00,41.23,41.24,41.1,41.24,50600.0,25.246,25.2521,25.1664,25.2521,50600.0
2010-10-07 10:20:00,41.25,41.33,41.17,41.17,85500.0,25.2582,25.3072,25.2092,25.2092,85500.0
2010-10-07 10:25:00,41.17,41.24,41.14,41.23,39500.0,25.2092,25.2521,25.1908,25.246,39500.0
2010-10-07 10:30:00,41.23,41.25,41.17,41.22,22700.0,25.246,25.2582,25.2092,25.2398,22700.0
2010-10-07 10:35:00,41.21,41.25,41.06,41.14,46600.0,25.2337,25.2582,25.1419,25.1908,46600.0
2010-10-07 10:40:00,41.15,41.15,41.09,41.11,49200.0,25.197,25.197,25.1602,25.1725,49200.0
2010-10-07 10:45:00,41.12,41.15,41.11,41.12,38000.0,25.1786,25.197,25.1725,25.1786,38000.0
2010-10-07 10:50:00,41.14,41.2,41.09,41.1,42500.0,25.1908,25.2276,25.1602,25.1664,42500.0
2010-10-07 10:55:00,41.1,41.14,41.06,41.08,32400.0,25.1664,25.1908,25.1419,25.1541,32400.0
2010-10-07 11:00:00,41.07,41.11,40.99,41.11,49800.0,25.148,25.1725,25.099,25.1725,49800.0
2010-10-07 11:05:00,41.1,41.12,41.03,41.11,34700.0,25.1664,25.1786,25.1235,25.1725,34700.0
2010-10-07 11:10:00,41.11,41.12,41.06,41.09,26600.0,25.1725,25.1786,25.1419,25.1602,26600.0
2010-10-07 11:15:00,41.1,41.16,41.07,41.07,56600.0,25.1664,25.2031,25.148,25.148,56600.0
2010-10-07 11:20:00,41.05,41.13,41.05,41.13,27700.0,25.1357,25.1847,25.1357,25.1847,27700.0
2010-10-07 11:25:00,41.13,41.16,41.08,41.12,18700.0,25.1847,25.2031,25.1541,25.1786,18700.0
2010-10-07 11:30:00,41.11,41.19,41.11,41.18,33200.0,25.1725,25.2215,25.1725,25.2153,33200.0
2010-10-07 11:35:00,41.17,41.19,41.08,41.08,28600.0,25.2092,25.2215,25.1541,25.1541,28600.0
2010-10-07 11:40:00,41.07,41.11,41.06,41.11,21400.0,25.148,25.1725,25.1419,25.1725,21400.0
2010-10-07 11:45:00,41.12,41.13,41.06,41.07,29200.0,25.1786,25.1847,25.1419,25.148,29200.0
2010-10-07 11:50:00,41.08,41.1,41.02,41.1,24000.0,25.1541,25.1664,25.1174,25.1664,24000.0
2010-10-07 11:55:00,41.11,41.12,41.08,41.11,18300.0,25.1725,25.1786,25.1541,25.1725,18300.0
2010-10-07 12:00:00,41.12,41.14,41.04,41.07,38300.0,25.1786,25.1908,25.1296,25.148,38300.0
2010-10-07 12:05:00,41.04,41.1,41.02,41.07,20100.0,25.1296,25.1664,25.1174,25.148,20100.0
2010-10-07 12:10:00,41.07,41.12,41.06,41.12,14600.0,25.148,25.1786,25.1419,25.1786,14600.0
2010-10-07 12:15:00,41.11,41.11,41.01,41.02,18400.0,25.1725,25.1725,25.1112,25.1174,18400.0
2010-10-07 12:20:00,41.01,41.04,41.0,41.02,40500.0,25.1112,25.1296,25.1051,25.1174,40500.0
2010-10-07 12:25:00,41.02,41.03,40.84,40.87,75800.0,25.1174,25.1235,25.0072,25.0255,75800.0
2010-10-07 12:30:00,40.86,40.87,40.79,40.8,66700.0,25.0194,25.0255,24.9765,24.9827,66700.0
2010-10-07 12:35:00,40.81,40.89,40.75,40.88,45700.0,24.9888,25.0378,24.952,25.0316,45700.0
2010-10-07 12:40:00,40.87,40.92,40.84,40.89,44500.0,25.0255,25.0561,25.0072,25.0378,44500.0
2010-10-07 12:45:00,40.89,40.96,40.89,40.94,43400.0,25.0378,25.0806,25.0378,25.0684,43400.0
2010-10-07 12:50:00,40.93,40.97,40.93,40.95,29300.0,25.0623,25.0868,25.0623,25.0745,29300.0
2010-10-07 12:55:00,40.94,40.98,40.93,40.98,21600.0,25.0684,25.0929,25.0623,25.0929,21600.0
2010-10-07 13:00:00,40.97,40.97,40.91,40.92,32500.0,25.0868,25.0868,25.05,25.0561,32500.0
2010-10-07 13:05:00,40.93,41.02,40.89,41.02,39200.0,25.0623,25.1174,25.0378,25.1174,39200.0
2010-10-07 13:10:00,41.02,41.05,40.99,41.01,47000.0,25.1174,25.1357,25.099,25.1112,47000.0
2010-10-07 13:15:00,41.02,41.07,41.0,41.04,21100.0,25.1174,25.148,25.1051,25.1296,21100.0
2010-10-07 13:20:00,41.03,41.07,40.99,41.0,17500.0,25.1235,25.148,25.099,25.1051,17500.0
2010-10-07 13:25:00,41.0,41.01,40.97,40.98,11000.0,25.1051,25.1112,25.0868,25.0929,11000.0
2010-10-07 13:30:00,40.98,41.01,40.97,41.0,11000.0,25.0929,25.1112,25.0868,25.1051,11000.0
2010-10-07 13:35:00,41.0,41.0,40.9,40.94,19700.0,25.1051,25.1051,25.0439,25.0684,19700.0
2010-10-07 13:40:00,40.96,41.01,40.95,41.01,17000.0,25.0806,25.1112,25.0745,25.1112,17000.0
2010-10-07 13:45:00,41.01,41.02,40.97,40.98,19000.0,25.1112,25.1174,25.0868,25.0929,19000.0
2010-10-07 13:50:00,40.98,41.02,40.96,40.98,28300.0,25.0929,25.1174,25.0806,25.0929,28300.0
2010-10-07 13:55:00,40.99,41.12,40.99,41.07,33600.0,25.099,25.1786,25.099,25.148,33600.0
2010-10-07 14:00:00,41.08,41.12,41.02,41.03,49600.0,25.1541,25.1786,25.1174,25.1235,49600.0
2010-10-07 14:05:00,41.03,41.08,41.0,41.07,42000.0,25.1235,25.1541,25.1051,25.148,42000.0
2010-10-07 14:10:00,41.07,41.15,41.07,41.14,22100.0,25.148,25.197,25.148,25.1908,22100.0
2010-10-07 14:15:00,41.14,41.18,41.09,41.14,35300.0,25.1908,25.2153,25.1602,25.1908,35300.0
2010-10-07 14:20:00,41.13,41.19,41.12,41.15,24900.0,25.1847,25.2215,25.1786,25.197,24900.0
2010-10-07 14:25:00,41.14,41.15,41.1,41.12,15700.0,25.1908,25.197,25.1664,25.1786,15700.0
2010-10-07 14:30:00,41.12,41.15,41.11,41.11,16300.0,25.1786,25.197,25.1725,25.1725,16300.0
2010-10-07 14:35:00,41.11,41.15,41.08,41.11,16100.0,25.1725,25.197,25.1541,25.1725,16100.0
2010-10-07 14:40:00,41.11,41.12,41.08,41.1,26800.0,25.1725,25.1786,25.1541,25.1664,26800.0
2010-10-07 14:45:00,41.1,41.11,41.02,41.06,23700.0,25.1664,25.1725,25.1174,25.1419,23700.0
2010-10-07 14:50:00,41.07,41.1,41.03,41.08,27900.0,25.148,25.1664,25.1235,25.1541,27900.0
2010-10-07 14:55:00,41.08,41.1,41.06,41.08,34300.0,25.1541,25.1664,25.1419,25.1541,34300.0
2010-10-07 15:00:00,41.08,41.14,41.06,41.11,47700.0,25.1541,25.1908,25.1419,25.1725,47700.0
2010-10-07 15:05:00,41.11,41.16,41.11,41.13,23400.0,25.1725,25.2031,25.1725,25.1847,23400.0
2010-10-07 15:10:00,41.13,41.14,41.11,41.14,24200.0,25.1847,25.1908,25.1725,25.1908,24200.0
2010-10-07 15:15:00,41.15,41.18,41.12,41.12,19500.0,25.197,25.2153,25.1786,25.1786,19500.0
2010-10-07 15:20:00,41.12,41.16,41.11,41.15,24600.0,25.1786,25.2031,25.1725,25.197,24600.0
2010-10-07 15:25:00,41.14,41.15,41.07,41.07,35900.0,25.1908,25.197,25.148,25.148,35900.0
2010-10-07 15:30:00,41.08,41.08,41.03,41.05,35500.0,25.1541,25.1541,25.1235,25.1357,35500.0
2010-10-07 15:35:00,41.05,41.13,41.04,41.12,31300.0,25.1357,25.1847,25.1296,25.1786,31300.0
2010-10-07 15:40:00,41.12,41.13,41.1,41.12,31800.0,25.1786,25.1847,25.1664,25.1786,31800.0
2010-10-07 15:45:00,41.13,41.16,41.07,41.07,57900.0,25.1847,25.2031,25.148,25.148,57900.0
2010-10-07 15:50:00,41.08,41.12,41.07,41.1,78300.0,25.1541,25.1786,25.148,25.1664,78300.0
2010-10-07 15:55:00,41.1,41.19,41.09,41.19,275900.0,25.1664,25.2215,25.1602,25.2215,275900.0
2010-10-08 09:30:00,41.07,41.07,40.57,40.69,264000.0,25.148,25.148,24.8418,24.9153,264000.0
2010-10-08 09:35:00,40.7,40.72,40.5,40.64,198200.0,24.9214,24.9337,24.799,24.8847,198200.0
2010-10-08 09:40:00,40.64,40.76,40.54,40.7,153100.0,24.8847,24.9582,24.8235,24.9214,153100.0
2010-10-08 09:45:00,40.69,40.8,40.65,40.67,67300.0,24.9153,24.9827,24.8908,24.9031,67300.0
2010-10-08 09:50:00,40.67,40.92,40.67,40.87,63600.0,24.9031,25.0561,24.9031,25.0255,63600.0
2010-10-08 09:55:00,40.87,40.94,40.78,40.94,80700.0,25.0255,25.0684,24.9704,25.0684,80700.0
2010-10-08 10:00:00,40.94,40.95,40.66,40.82,97100.0,25.0684,25.0745,24.8969,24.9949,97100.0
2010-10-08 10:05:00,40.83,40.92,40.71,40.75,44100.0,25.001,25.0561,24.9275,24.952,44100.0
2010-10-08 10:10:00,40.74,40.83,40.71,40.75,40700.0,24.9459,25.001,24.9275,24.952,40700.0
2010-10-08 10:15:00,40.74,40.81,40.59,40.6,76600.0,24.9459,24.9888,24.8541,24.8602,76600.0
2010-10-08 10:20:00,40.59,40.6,40.3,40.33,282000.0,24.8541,24.8602,24.6765,24.6949,282000.0
2010-10-08 10:25:00,40.33,40.33,40.12,40.15,276800.0,24.6949,24.6949,24.5663,24.5847,276800.0
2010-10-08 10:30:00,40.16,40.38,40.13,40.37,128600.0,24.5908,24.7255,24.5724,24.7194,128600.0
2010-10-08 10:35:00,40.37,40.53,40.37,40.51,80800.0,24.7194,24.8173,24.7194,24.8051,80800.0
2010-10-08 10:40:00,40.52,40.53,40.44,40.46,63600.0,24.8112,24.8173,24.7622,24.7745,63600.0
2010-10-08 10:45:00,40.47,40.5,40.4,40.45,48700.0,24.7806,24.799,24.7377,24.7683,48700.0
2010-10-08 10:50:00,40.45,40.59,40.44,40.58,63600.0,24.7683,24.8541,24.7622,24.8479,63600.0
2010-10-08 10:55:00,40.58,40.68,40.53,40.64,47200.0,24.8479,24.9092,24.8173,24.8847,47200.0
2010-10-08 11:00:00,40.64,40.73,40.64,40.73,76800.0,24.8847,24.9398,24.8847,24.9398,76800.0
2010-10-08 11:05:00,40.73,40.76,40.71,40.76,163400.0,24.9398,24.9582,24.9275,24.9582,163400.0
2010-10-08 11:10:00,40.76,40.84,40.76,40.77,91600.0,24.9582,25.0072,24.9582,24.9643,91600.0
2010-10-08 11:15:00,40.77,40.9,40.77,40.88,92700.0,24.9643,25.0439,24.9643,25.0316,92700.0
2010-10-08 11:20:00,40.88,40.99,40.87,40.97,86300.0,25.0316,25.099,25.0255,25.0868,86300.0
2010-10-08 11:25:00,40.97,40.98,40.84,40.95,65700.0,25.0868,25.0929,25.0072,25.0745,65700.0
2010-10-08 11:30:00,40.96,41.01,40.91,40.95,124100.0,25.0806,25.1112,25.05,25.0745,124100.0
2010-10-08 11:35:00,40.96,40.99,40.9,40.99,35600.0,25.0806,25.099,25.0439,25.099,35600.0
2010-10-08 11:40:00,41.0,41.0,40.93,40.94,83000.0,25.1051,25.1051,25.0623,25.0684,83000.0
2010-10-08 11:45:00,40.94,41.01,40.94,40.98,32700.0,25.0684,25.1112,25.0684,25.0929,32700.0
2010-10-08 11:50:00,40.99,41.04,40.92,41.01,122000.0,25.099,25.1296,25.0561,25.1112,122000.0
2010-10-08 11:55:00,41.01,41.08,40.96,40.99,62400.0,25.1112,25.1541,25.0806,25.099,62400.0
2010-10-08 12:00:00,40.98,41.0,40.89,40.89,26200.0,25.0929,25.1051,25.0378,25.0378,26200.0
2010-10-08 12:05:00,40.9,40.91,40.85,40.87,48600.0,25.0439,25.05,25.0133,25.0255,48600.0
2010-10-08 12:10:00,40.87,40.95,40.87,40.9,27500.0,25.0255,25.0745,25.0255,25.0439,27500.0
2010-10-08 12:15:00,40.89,40.9,40.86,40.89,36200.0,25.0378,25.0439,25.0194,25.0378,36200.0
2010-10-08 12:20:00,40.89,40.93,40.89,40.9,16400.0,25.0378,25.0623,25.0378,25.0439,16400.0
2010-10-08 12:25:00,40.91,40.92,40.86,40.88,33300.0,25.05,25.0561,25.0194,25.0316,33300.0
2010-10-08 12:30:00,40.88,40.91,40.86,40.9,21500.0,25.0316,25.05,25.0194,25.0439,21500.0
2010-10-08 12:35:00,40.9,40.93,40.86,40.88,56200.0,25.0439,25.0623,25.0194,25.0316,56200.0
2010-10-08 12:40:00,40.89,41.01,40.88,41.01,36400.0,25.0378,25.1112,25.0316,25.1112,36400.0
2010-10-08 12:45:00,41.01,41.01,40.87,40.9,39200.0,25.1112,25.1112,25.0255,25.0439,39200.0
2010-10-08 12:50:00,40.89,40.9,40.87,40.88,35800.0,25.0378,25.0439,25.0255,25.0316,35800.0
2010-10-08 12:55:00,40.89,40.91,40.88,40.9,29000.0,25.0378,25.05,25.0316,25.0439,29000.0
2010-10-08 13:00:00,40.9,40.94,40.89,40.93,20900.0,25.0439,25.0684,25.0378,25.0623,20900.0
2010-10-08 13:05:00,40.94,40.94,40.87,40.9,22100.0,25.0684,25.0684,25.0255,25.0439,22100.0
2010-10-08 13:10:00,40.9,40.95,40.85,40.94,62000.0,25.0439,25.0745,25.0133,25.0684,62000.0
2010-10-08 13:15:00,40.95,40.98,40.95,40.97,21600.0,25.0745,25.0929,25.0745,25.0868,21600.0
2010-10-08 13:20:00,40.97,40.98,40.89,40.98,34300.0,25.0868,25.0929,25.0378,25.0929,34300.0
2010-10-08 13:25:00,40.99,41.01,40.95,40.99,42400.0,25.099,25.1112,25.0745,25.099,42400.0
2010-10-08 13:30:00,40.99,41.0,40.94,40.95,29000.0,25.099,25.1051,25.0684,25.0745,29000.0
2010-10-08 13:35:00,40.95,40.97,40.92,40.92,15900.0,25.0745,25.0868,25.0561,25.0561,15900.0
2010-10-08 13:40:00,40.92,40.94,40.86,40.9,22500.0,25.0561,25.0684,25.0194,25.0439,22500.0
2010-10-08 13:45:00,40.91,40.91,40.82,40.85,49900.0,25.05,25.05,24.9949,25.0133,49900.0
2010-10-08 13:50:00,40.85,40.91,40.84,40.9,27400.0,25.0133,25.05,25.0072,25.0439,27400.0
2010-10-08 13:55:00,40.9,40.9,40.82,40.86,30400.0,25.0439,25.0439,24.9949,25.0194,30400.0
2010-10-08 14:00:00,40.86,40.87,40.74,40.81,56000.0,25.0194,25.0255,24.9459,24.9888,56000.0
2010-10-08 14:05:00,40.81,40.84,40.79,40.81,36200.0,24.9888,25.0072,24.9765,24.9888,36200.0
2010-10-08 14:10:00,40.82,40.86,40.8,40.84,29700.0,24.9949,25.0194,24.9827,25.0072,29700.0
2010-10-08 14:15:00,40.84,40.89,40.82,40.88,34500.0,25.0072,25.0378,24.9949,25.0316,34500.0
2010-10-08 14:20:00,40.88,40.9,40.83,40.86,81800.0,25.0316,25.0439,25.001,25.0194,81800.0
2010-10-08 14:25:00,40.86,40.89,40.81,40.86,26100.0,25.0194,25.0378,24.9888,25.0194,26100.0
2010-10-08 14:30:00,40.87,40.93,40.86,40.86,45200.0,25.0255,25.0623,25.0194,25.0194,45200.0
2010-10-08 14:35:00,40.86,40.91,40.86,40.87,58400.0,25.0194,25.05,25.0194,25.0255,58400.0
2010-10-08 14:40:00,40.86,40.93,40.86,40.92,36000.0,25.0194,25.0623,25.0194,25.0561,36000.0
2010-10-08 14:45:00,40.91,40.93,40.88,40.9,52200.0,25.05,25.0623,25.0316,25.0439,52200.0
2010-10-08 14:50:00,40.91,40.91,40.85,40.86,33100.0,25.05,25.05,25.0133,25.0194,33100.0
2010-10-08 14:55:00,40.87,40.9,40.85,40.86,31700.0,25.0255,25.0439,25.0133,25.0194,31700.0
2010-10-08 15:00:00,40.86,40.92,40.84,40.9,64100.0,25.0194,25.0561,25.0072,25.0439,64100.0
2010-10-08 15:05:00,40.89,41.07,40.89,41.05,173300.0,25.0378,25.148,25.0378,25.1357,173300.0
2010-10-08 15:10:00,41.05,41.19,41.0,41.06,251000.0,25.1357,25.2215,25.1051,25.1419,251000.0
2010-10-08 15:15:00,41.07,41.13,41.04,41.13,82500.0,25.148,25.1847,25.1296,25.1847,82500.0
2010-10-08 15:20:00,41.13,41.22,41.12,41.15,214800.0,25.1847,25.2398,25.1786,25.197,214800.0
2010-10-08 15:25:00,41.14,41.15,41.1,41.12,76000.0,25.1908,25.197,25.1664,25.1786,76000.0
2010-10-08 15:30:00,41.11,41.19,41.11,41.17,112700.0,25.1725,25.2215,25.1725,25.2092,112700.0
2010-10-08 15:35:00,41.17,41.26,41.16,41.23,150700.0,25.2092,25.2643,25.2031,25.246,150700.0
2010-10-08 15:40:00,41.24,41.29,41.22,41.22,102800.0,25.2521,25.2827,25.2398,25.2398,102800.0
2010-10-08 15:45:00,41.22,41.23,41.16,41.18,127300.0,25.2398,25.246,25.2031,25.2153,127300.0
2010-10-08 15:50:00,41.18,41.23,41.18,41.2,218800.0,25.2153,25.246,25.2153,25.2276,218800.0
2010-10-08 15:55:00,41.2,41.24,41.07,41.08,363900.0,25.2276,25.2521,25.148,25.1541,363900.0
2010-10-11 09:30:00,41.23,41.4,41.14,41.21,90900.0,25.246,25.3501,25.1908,25.2337,90900.0
2010-10-11 09:35:00,41.22,41.22,41.06,41.14,119500.0,25.2398,25.2398,25.1419,25.1908,119500.0
2010-10-11 09:40:00,41.14,41.21,41.07,41.12,41300.0,25.1908,25.2337,25.148,25.1786,41300.0
2010-10-11 09:45:00,41.12,41.12,40.92,40.93,114800.0,25.1786,25.1786,25.0561,25.0623,114800.0
2010-10-11 09:50:00,40.93,40.95,40.79,40.91,95400.0,25.0623,25.0745,24.9765,25.05,95400.0
2010-10-11 09:55:00,40.92,40.97,40.9,40.92,35300.0,25.0561,25.0868,25.0439,25.0561,35300.0
2010-10-11 10:00:00,40.91,41.03,40.89,40.99,40200.0,25.05,25.1235,25.0378,25.099,40200.0
2010-10-11 10:05:00,40.99,41.14,40.99,41.12,40700.0,25.099,25.1908,25.099,25.1786,40700.0
2010-10-11 10:10:00,41.12,41.12,41.02,41.03,26400.0,25.1786,25.1786,25.1174,25.1235,26400.0
2010-10-11 10:15:00,41.03,41.04,40.94,40.98,74700.0,25.1235,25.1296,25.0684,25.0929,74700.0
2010-10-11 10:20:00,40.98,41.03,40.96,41.0,55600.0,25.0929,25.1235,25.0806,25.1051,55600.0
2010-10-11 10:25:00,41.01,41.09,40.97,41.08,127600.0,25.1112,25.1602,25.0868,25.1541,127600.0
2010-10-11 10:30:00,41.08,41.13,41.01,41.06,84100.0,25.1541,25.1847,25.1112,25.1419,84100.0
2010-10-11 10:35:00,41.06,41.06,40.99,41.0,45400.0,25.1419,25.1419,25.099,25.1051,45400.0
2010-10-11 10:40:00,40.99,41.04,40.91,40.92,38800.0,25.099,25.1296,25.05,25.0561,38800.0
2010-10-11 10:45:00,40.9,40.9,40.76,40.81,64900.0,25.0439,25.0439,24.9582,24.9888,64900.0
2010-10-11 10:50:00,40.8,40.86,40.71,40.8,25400.0,24.9827,25.0194,24.9275,24.9827,25400.0
2010-10-11 10:55:00,40.81,40.91,40.81,40.89,19200.0,24.9888,25.05,24.9888,25.0378,19200.0
2010-10-11 11:00:00,40.9,40.94,40.86,40.88,18100.0,25.0439,25.0684,25.0194,25.0316,18100.0
2010-10-11 11:05:00,40.88,40.9,40.84,40.87,17400.0,25.0316,25.0439,25.0072,25.0255,17400.0
2010-10-11 11:10:00,40.87,40.9,40.85,40.86,17400.0,25.0255,25.0439,25.0133,25.0194,17400.0
2010-10-11 11:15:00,40.86,40.88,40.8,40.82,21600.0,25.0194,25.0316,24.9827,24.9949,21600.0
2010-10-11 11:20:00,40.82,40.91,40.82,40.87,17400.0,24.9949,25.05,24.9949,25.0255,17400.0
2010-10-11 11:25:00,40.86,40.91,40.85,40.88,46700.0,25.0194,25.05,25.0133,25.0316,46700.0
2010-10-11 11:30:00,40.88,40.91,40.86,40.87,17100.0,25.0316,25.05,25.0194,25.0255,17100.0
2010-10-11 11:35:00,40.86,40.94,40.86,40.94,62900.0,25.0194,25.0684,25.0194,25.0684,62900.0
2010-10-11 11:40:00,40.95,40.99,40.9,40.92,27100.0,25.0745,25.099,25.0439,25.0561,27100.0
2010-10-11 11:45:00,40.9,41.01,40.9,41.01,22300.0,25.0439,25.1112,25.0439,25.1112,22300.0
2010-10-11 11:50:00,41.0,41.06,41.0,41.04,12300.0,25.1051,25.1419,25.1051,25.1296,12300.0
2010-10-11 11:55:00,41.03,41.03,40.98,41.0,30200.0,25.1235,25.1235,25.0929,25.1051,30200.0
2010-10-11 12:00:00,41.0,41.02,40.94,40.95,28200.0,25.1051,25.1174,25.0684,25.0745,28200.0
2010-10-11 12:05:00,40.93,41.01,40.92,41.01,14800.0,25.0623,25.1112,25.0561,25.1112,14800.0
2010-10-11 12:10:00,41.0,41.04,40.96,41.02,26900.0,25.1051,25.1296,25.0806,25.1174,26900.0
2010-10-11 12:15:00,41.02,41.03,40.98,41.02,39600.0,25.1174,25.1235,25.0929,25.1174,39600.0
2010-10-11 12:20:00,41.03,41.04,41.0,41.0,43300.0,25.1235,25.1296,25.1051,25.1051,43300.0
2010-10-11 12:25:00,41.01,41.05,40.98,40.99,27900.0,25.1112,25.1357,25.0929,25.099,27900.0
2010-10-11 12:30:00,40.99,41.01,40.98,41.01,23000.0,25.099,25.1112,25.0929,25.1112,23000.0
2010-10-11 12:35:00,41.01,41.03,40.95,40.97,54300.0,25.1112,25.1235,25.0745,25.0868,54300.0
2010-10-11 12:40:00,40.98,41.04,40.98,41.0,24400.0,25.0929,25.1296,25.0929,25.1051,24400.0
2010-10-11 12:45:00,41.0,41.01,40.96,40.97,16000.0,25.1051,25.1112,25.0806,25.0868,16000.0
2010-10-11 12:50:00,40.98,41.01,40.96,40.98,22300.0,25.0929,25.1112,25.0806,25.0929,22300.0
2010-10-11 12:55:00,40.99,41.02,40.98,41.02,11300.0,25.099,25.1174,25.0929,25.1174,11300.0
2010-10-11 13:00:00,41.02,41.03,40.98,41.02,25900.0,25.1174,25.1235,25.0929,25.1174,25900.0
2010-10-11 13:05:00,41.02,41.02,40.98,40.99,15000.0,25.1174,25.1174,25.0929,25.099,15000.0
2010-10-11 13:10:00,41.0,41.02,40.97,41.0,40100.0,25.1051,25.1174,25.0868,25.1051,40100.0
2010-10-11 13:15:00,41.0,41.01,40.98,41.0,20000.0,25.1051,25.1112,25.0929,25.1051,20000.0
2010-10-11 13:20:00,41.0,41.03,40.99,41.01,21600.0,25.1051,25.1235,25.099,25.1112,21600.0
2010-10-11 13:25:00,41.01,41.02,40.98,41.0,17600.0,25.1112,25.1174,25.0929,25.1051,17600.0
2010-10-11 13:30:00,41.01,41.04,41.0,41.01,27900.0,25.1112,25.1296,25.1051,25.1112,27900.0
2010-10-11 13:35:00,41.01,41.06,41.0,41.03,35300.0,25.1112,25.1419,25.1051,25.1235,35300.0
2010-10-11 13:40:00,41.04,41.05,40.98,41.01,21100.0,25.1296,25.1357,25.0929,25.1112,21100.0
2010-10-11 13:45:00,41.02,41.02,40.96,41.0,54700.0,25.1174,25.1174,25.0806,25.1051,54700.0
2010-10-11 13:50:00,41.0,41.01,40.96,40.99,37800.0,25.1051,25.1112,25.0806,25.099,37800.0
2010-10-11 13:55:00,40.98,41.03,40.97,41.03,24500.0,25.0929,25.1235,25.0868,25.1235,24500.0
2010-10-11 14:00:00,41.03,41.05,40.97,40.98,33100.0,25.1235,25.1357,25.0868,25.0929,33100.0
2010-10-11 14:05:00,40.99,41.03,40.97,41.01,17300.0,25.099,25.1235,25.0868,25.1112,17300.0
2010-10-11 14:10:00,41.02,41.02,40.95,40.98,25000.0,25.1174,25.1174,25.0745,25.0929,25000.0
2010-10-11 14:15:00,40.97,41.01,40.96,40.99,20200.0,25.0868,25.1112,25.0806,25.099,20200.0
2010-10-11 14:20:00,41.0,41.01,40.98,40.99,24300.0,25.1051,25.1112,25.0929,25.099,24300.0
2010-10-11 14:25:00,41.0,41.04,40.99,41.03,29400.0,25.1051,25.1296,25.099,25.1235,29400.0
2010-10-11 14:30:00,41.04,41.04,40.99,41.0,32200.0,25.1296,25.1296,25.099,25.1051,32200.0
2010-10-11 14:35:00,41.0,41.01,40.98,40.98,37800.0,25.1051,25.1112,25.0929,25.0929,37800.0
2010-10-11 14:40:00,40.99,41.02,40.98,40.99,34500.0,25.099,25.1174,25.0929,25.099,34500.0
2010-10-11 14:45:00,40.99,41.03,40.98,41.03,48100.0,25.099,25.1235,25.0929,25.1235,48100.0
2010-10-11 14:50:00,41.03,41.03,40.99,40.99,24800.0,25.1235,25.1235,25.099,25.099,24800.0
2010-10-11 14:55:00,41.0,41.01,40.97,40.99,34600.0,25.1051,25.1112,25.0868,25.099,34600.0
2010-10-11 15:00:00,40.99,41.01,40.97,40.99,31600.0,25.099,25.1112,25.0868,25.099,31600.0
2010-10-11 15:05:00,41.0,41.01,40.98,41.01,27700.0,25.1051,25.1112,25.0929,25.1112,27700.0
2010-10-11 15:10:00,41.0,41.01,40.94,40.95,42900.0,25.1051,25.1112,25.0684,25.0745,42900.0
2010-10-11 15:15:00,40.96,40.98,40.95,40.95,24500.0,25.0806,25.0929,25.0745,25.0745,24500.0
2010-10-11 15:20:00,40.95,40.97,40.92,40.92,24800.0,25.0745,25.0868,25.0561,25.0561,24800.0
2010-10-11 15:25:00,40.93,40.94,40.89,40.9,41200.0,25.0623,25.0684,25.0378,25.0439,41200.0
2010-10-11 15:30:00,40.9,40.91,40.79,40.79,98800.0,25.0439,25.05,24.9765,24.9765,98800.0
2010-10-11 15:35:00,40.79,40.79,40.7,40.75,171900.0,24.9765,24.9765,24.9214,24.952,171900.0
2010-10-11 15:40:00,40.75,40.82,40.74,40.82,60400.0,24.952,24.9949,24.9459,24.9949,60400.0
2010-10-11 15:45:00,40.82,40.87,40.77,40.86,165100.0,24.9949,25.0255,24.9643,25.0194,165100.0
2010-10-11 15:50:00,40.86,40.93,40.84,40.89,87300.0,25.0194,25.0623,25.0072,25.0378,87300.0
2010-10-11 15:55:00,40.88,40.89,40.82,40.86,98800.0,25.0316,25.0378,24.9949,25.0194,98800.0
2010-10-12 09:30:00,40.7,40.7,40.53,40.7,77800.0,24.9214,24.9214,24.8173,24.9214,77800.0
2010-10-12 09:35:00,40.7,40.74,40.61,40.62,62100.0,24.9214,24.9459,24.8663,24.8724,62100.0
2010-10-12 09:40:00,40.62,40.63,40.55,40.57,52100.0,24.8724,24.8786,24.8296,24.8418,52100.0
2010-10-12 09:45:00,40.57,40.6,40.54,40.56,53000.0,24.8418,24.8602,24.8235,24.8357,53000.0
2010-10-12 09:50:00,40.56,40.57,40.4,40.42,115300.0,24.8357,24.8418,24.7377,24.75,115300.0
2010-10-12 09:55:00,40.42,40.44,40.36,40.36,109400.0,24.75,24.7622,24.7132,24.7132,109400.0
2010-10-12 10:00:00,40.37,40.47,40.35,40.42,126100.0,24.7194,24.7806,24.7071,24.75,126100.0
2010-10-12 10:05:00,40.42,40.42,40.35,40.36,66600.0,24.75,24.75,24.7071,24.7132,66600.0
2010-10-12 10:10:00,40.35,40.37,40.31,40.32,100900.0,24.7071,24.7194,24.6826,24.6887,100900.0
2010-10-12 10:15:00,40.33,40.37,40.25,40.28,251100.0,24.6949,24.7194,24.6459,24.6643,251100.0
2010-10-12 10:20:00,40.27,40.31,40.25,40.26,100500.0,24.6581,24.6826,24.6459,24.652,100500.0
2010-10-12 10:25:00,40.25,40.35,40.23,40.3,107400.0,24.6459,24.7071,24.6336,24.6765,107400.0
2010-10-12 10:30:00,40.31,40.33,40.26,40.3,76500.0,24.6826,24.6949,24.652,24.6765,76500.0
2010-10-12 10:35:00,40.3,40.4,40.29,40.39,44700.0,24.6765,24.7377,24.6704,24.7316,44700.0
2010-10-12 10:40:00,40.39,40.52,40.37,40.48,52400.0,24.7316,24.8112,24.7194,24.7867,52400.0
2010-10-12 10:45:00,40.48,40.59,40.47,40.47,51000.0,24.7867,24.8541,24.7806,24.7806,51000.0
2010-10-12 10:50:00,40.47,40.51,40.47,40.48,28100.0,24.7806,24.8051,24.7806,24.7867,28100.0
2010-10-12 10:55:00,40.47,40.55,40.46,40.55,36800.0,24.7806,24.8296,24.7745,24.8296,36800.0
2010-10-12 11:00:00,40.54,40.55,40.39,40.42,74400.0,24.8235,24.8296,24.7316,24.75,74400.0
2010-10-12 11:05:00,40.42,40.49,40.39,40.43,55200.0,24.75,24.7928,24.7316,24.7561,55200.0
2010-10-12 11:10:00,40.43,40.46,40.37,40.4,36700.0,24.7561,24.7745,24.7194,24.7377,36700.0
2010-10-12 11:15:00,40.4,40.45,40.38,40.41,45600.0,24.7377,24.7683,24.7255,24.7439,45600.0
2010-10-12 11:20:00,40.4,40.42,40.38,40.4,34300.0,24.7377,24.75,24.7255,24.7377,34300.0
2010-10-12 11:25:00,40.4,40.47,40.4,40.46,23600.0,24.7377,24.7806,24.7377,24.7745,23600.0
2010-10-12 11:30:00,40.46,40.47,40.4,40.44,29400.0,24.7745,24.7806,24.7377,24.7622,29400.0
2010-10-12 11:35:00,40.44,40.47,40.38,40.39,31200.0,24.7622,24.7806,24.7255,24.7316,31200.0
2010-10-12 11:40:00,40.39,40.42,40.33,40.34,28900.0,24.7316,24.75,24.6949,24.701,28900.0
2010-10-12 11:45:00,40.34,40.34,40.31,40.32,39600.0,24.701,24.701,24.6826,24.6887,39600.0
2010-10-12 11:50:00,40.32,40.38,40.29,40.38,64100.0,24.6887,24.7255,24.6704,24.7255,64100.0
2010-10-12 11:55:00,40.39,40.49,40.38,40.49,36300.0,24.7316,24.7928,24.7255,24.7928,36300.0
2010-10-12 12:00:00,40.49,40.53,40.4,40.4,71300.0,24.7928,24.8173,24.7377,24.7377,71300.0
2010-10-12 12:05:00,40.4,40.45,40.38,40.39,59900.0,24.7377,24.7683,24.7255,24.7316,59900.0
2010-10-12 12:10:00,40.39,40.5,40.38,40.48,35600.0,24.7316,24.799,24.7255,24.7867,35600.0
2010-10-12 12:15:00,40.47,40.54,40.46,40.53,28200.0,24.7806,24.8235,24.7745,24.8173,28200.0
2010-10-12 12:20:00,40.53,40.57,40.44,40.44,74800.0,24.8173,24.8418,24.7622,24.7622,74800.0
2010-10-12 12:25:00,40.44,40.48,40.42,40.47,67500.0,24.7622,24.7867,24.75,24.7806,67500.0
2010-10-12 12:30:00,40.47,40.47,40.42,40.47,8700.0,24.7806,24.7806,24.75,24.7806,8700.0
2010-10-12 12:35:00,40.47,40.48,40.41,40.41,21700.0,24.7806,24.7867,24.7439,24.7439,21700.0
2010-10-12 12:40:00,40.41,40.43,40.37,40.37,24500.0,24.7439,24.7561,24.7194,24.7194,24500.0
2010-10-12 12:45:00,40.37,40.38,40.36,40.37,19400.0,24.7194,24.7255,24.7132,24.7194,19400.0
2010-10-12 12:50:00,40.38,40.44,40.37,40.44,62700.0,24.7255,24.7622,24.7194,24.7622,62700.0
2010-10-12 12:55:00,40.43,40.43,40.37,40.38,40900.0,24.7561,24.7561,24.7194,24.7255,40900.0
2010-10-12 13:00:00,40.38,40.44,40.36,40.44,52300.0,24.7255,24.7622,24.7132,24.7622,52300.0
2010-10-12 13:05:00,40.43,40.44,40.39,40.44,14000.0,24.7561,24.7622,24.7316,24.7622,14000.0
2010-10-12 13:10:00,40.45,40.5,40.45,40.5,51100.0,24.7683,24.799,24.7683,24.799,51100.0
2010-10-12 13:15:00,40.5,40.55,40.49,40.53,37600.0,24.799,24.8296,24.7928,24.8173,37600.0
2010-10-12 13:20:00,40.53,40.57,40.52,40.57,37600.0,24.8173,24.8418,24.8112,24.8418,37600.0
2010-10-12 13:25:00,40.57,40.6,40.56,40.59,40600.0,24.8418,24.8602,24.8357,24.8541,40600.0
2010-10-12 13:30:00,40.58,40.6,40.58,40.59,34000.0,24.8479,24.8602,24.8479,24.8541,34000.0
2010-10-12 13:35:00,40.6,40.61,40.59,40.61,26200.0,24.8602,24.8663,24.8541,24.8663,26200.0
2010-10-12 13:40:00,40.61,40.61,40.59,40.6,39500.0,24.8663,24.8663,24.8541,24.8602,39500.0
2010-10-12 13:45:00,40.6,40.66,40.6,40.65,38300.0,24.8602,24.8969,24.8602,24.8908,38300.0
2010-10-12 13:50:00,40.65,40.69,40.64,40.64,50800.0,24.8908,24.9153,24.8847,24.8847,50800.0
2010-10-12 13:55:00,40.64,40.69,40.61,40.68,39000.0,24.8847,24.9153,24.8663,24.9092,39000.0
2010-10-12 14:00:00,40.68,40.8,40.6,40.75,131000.0,24.9092,24.9827,24.8602,24.952,131000.0
2010-10-12 14:05:00,40.76,40.84,40.69,40.79,98100.0,24.9582,25.0072,24.9153,24.9765,98100.0
2010-10-12 14:10:00,40.79,40.93,40.78,40.91,90000.0,24.9765,25.0623,24.9704,25.05,90000.0
2010-10-12 14:15:00,40.91,40.98,40.9,40.91,103100.0,25.05,25.0929,25.0439,25.05,103100.0
2010-10-12 14:20:00,40.91,40.91,40.75,40.79,61400.0,25.05,25.05,24.952,24.9765,61400.0
2010-10-12 14:25:00,40.79,40.87,40.78,40.82,39400.0,24.9765,25.0255,24.9704,24.9949,39400.0
2010-10-12 14:30:00,40.82,40.83,40.59,40.64,70900.0,24.9949,25.001,24.8541,24.8847,70900.0
2010-10-12 14:35:00,40.63,40.68,40.62,40.64,33600.0,24.8786,24.9092,24.8724,24.8847,33600.0
2010-10-12 14:40:00,40.63,40.74,40.63,40.72,30600.0,24.8786,24.9459,24.8786,24.9337,30600.0
2010-10-12 14:45:00,40.72,40.79,40.71,40.72,37700.0,24.9337,24.9765,24.9275,24.9337,37700.0
2010-10-12 14:50:00,40.71,40.76,40.69,40.76,34800.0,24.9275,24.9582,24.9153,24.9582,34800.0
2010-10-12 14:55:00,40.74,40.77,40.72,40.76,22200.0,24.9459,24.9643,24.9337,24.9582,22200.0
2010-10-12 15:00:00,40.75,40.76,40.65,40.69,47300.0,24.952,24.9582,24.8908,24.9153,47300.0
2010-10-12 15:05:00,40.7,40.77,40.67,40.77,57000.0,24.9214,24.9643,24.9031,24.9643,57000.0
2010-10-12 15:10:00,40.77,40.82,40.76,40.82,32700.0,24.9643,24.9949,24.9582,24.9949,32700.0
2010-10-12 15:15:00,40.82,40.88,40.82,40.84,40300.0,24.9949,25.0316,24.9949,25.0072,40300.0
2010-10-12 15:20:00,40.83,40.92,40.82,40.9,65000.0,25.001,25.0561,24.9949,25.0439,65000.0
2010-10-12 15:25:00,40.88,40.94,40.85,40.91,90900.0,25.0316,25.0684,25.0133,25.05,90900.0
2010-10-12 15:30:00,40.92,40.92,40.84,40.85,97900.0,25.0561,25.0561,25.0072,25.0133,97900.0
2010-10-12 15:35:00,40.86,40.86,40.78,40.82,76000.0,25.0194,25.0194,24.9704,24.9949,76000.0
2010-10-12 15:40:00,40.82,40.87,40.81,40.87,85900.0,24.9949,25.0255,24.9888,25.0255,85900.0
2010-10-12 15:45:00,40.86,40.86,40.78,40.81,121400.0,25.0194,25.0194,24.9704,24.9888,121400.0
2010-10-12 15:50:00,40.83,40.84,40.77,40.78,114500.0,25.001,25.0072,24.9643,24.9704,114500.0
2010-10-12 15:55:00,40.78,40.78,40.72,40.74,131200.0,24.9704,24.9704,24.9337,24.9459,131200.0
2010-10-13 09:30:00,40.93,41.35,40.93,41.31,208300.0,25.0623,25.3194,25.0623,25.2949,208300.0
2010-10-13 09:35:00,41.31,41.39,41.24,41.37,156300.0,25.2949,25.3439,25.2521,25.3317,156300.0
2010-10-13 09:40:00,41.36,41.36,41.06,41.14,175700.0,25.3256,25.3256,25.1419,25.1908,175700.0
2010-10-13 09:45:00,41.15,41.26,41.14,41.23,102800.0,25.197,25.2643,25.1908,25.246,102800.0
2010-10-13 09:50:00,41.22,41.37,41.19,41.35,124800.0,25.2398,25.3317,25.2215,25.3194,124800.0
2010-10-13 09:55:00,41.35,41.46,41.33,41.43,118300.0,25.3194,25.3868,25.3072,25.3684,118300.0
2010-10-13 10:00:00,41.43,41.49,41.37,41.48,93800.0,25.3684,25.4052,25.3317,25.399,93800.0
2010-10-13 10:05:00,41.49,41.49,41.37,41.38,62500.0,25.4052,25.4052,25.3317,25.3378,62500.0
2010-10-13 10:10:00,41.38,41.39,41.27,41.36,106900.0,25.3378,25.3439,25.2704,25.3256,106900.0
2010-10-13 10:15:00,41.35,41.4,41.32,41.35,66200.0,25.3194,25.3501,25.3011,25.3194,66200.0
2010-10-13 10:20:00,41.34,41.35,41.25,41.32,118900.0,25.3133,25.3194,25.2582,25.3011,118900.0
2010-10-13 10:25:00,41.3,41.37,41.3,41.3,54800.0,25.2888,25.3317,25.2888,25.2888,54800.0
2010-10-13 10:30:00,41.31,41.37,41.26,41.33,126300.0,25.2949,25.3317,25.2643,25.3072,126300.0
2010-10-13 10:35:00,41.33,41.39,41.32,41.37,62400.0,25.3072,25.3439,25.3011,25.3317,62400.0
2010-10-13 10:40:00,41.38,41.39,41.29,41.31,49200.0,25.3378,25.3439,25.2827,25.2949,49200.0
2010-10-13 10:45:00,41.31,41.44,41.3,41.43,82600.0,25.2949,25.3745,25.2888,25.3684,82600.0
2010-10-13 10:50:00,41.42,41.57,41.42,41.57,61800.0,25.3623,25.4541,25.3623,25.4541,61800.0
2010-10-13 10:55:00,41.58,41.67,41.51,41.66,117900.0,25.4603,25.5154,25.4174,25.5093,117900.0
2010-10-13 11:00:00,41.67,41.68,41.55,41.64,56600.0,25.5154,25.5215,25.4419,25.497,56600.0
2010-10-13 11:05:00,41.64,41.8,41.64,41.74,112600.0,25.497,25.595,25.497,25.5582,112600.0
2010-10-13 11:10:00,41.73,41.81,41.72,41.81,91200.0,25.5521,25.6011,25.546,25.6011,91200.0
2010-10-13 11:15:00,41.8,41.8,41.68,41.68,54300.0,25.595,25.595,25.5215,25.5215,54300.0
2010-10-13 11:20:00,41.68,41.74,41.65,41.7,94200.0,25.5215,25.5582,25.5031,25.5337,94200.0
2010-10-13 11:25:00,41.7,41.71,41.65,41.69,103300.0,25.5337,25.5399,25.5031,25.5276,103300.0
2010-10-13 11:30:00,41.69,41.87,41.69,41.87,104900.0,25.5276,25.6378,25.5276,25.6378,104900.0
2010-10-13 11:35:00,41.87,41.99,41.85,41.97,263600.0,25.6378,25.7113,25.6256,25.6991,263600.0
2010-10-13 11:40:00,41.96,41.97,41.8,41.86,107400.0,25.6929,25.6991,25.595,25.6317,107400.0
2010-10-13 11:45:00,41.85,41.89,41.81,41.86,27800.0,25.6256,25.6501,25.6011,25.6317,27800.0
2010-10-13 11:50:00,41.86,41.91,41.84,41.87,36100.0,25.6317,25.6623,25.6195,25.6378,36100.0
2010-10-13 11:55:00,41.87,41.87,41.78,41.83,29900.0,25.6378,25.6378,25.5827,25.6133,29900.0
2010-10-13 12:00:00,41.82,41.88,41.82,41.82,18100.0,25.6072,25.644,25.6072,25.6072,18100.0
2010-10-13 12:05:00,41.83,41.86,41.79,41.81,28100.0,25.6133,25.6317,25.5889,25.6011,28100.0
2010-10-13 12:10:00,41.81,41.83,41.77,41.78,23300.0,25.6011,25.6133,25.5766,25.5827,23300.0
2010-10-13 12:15:00,41.78,41.8,41.73,41.8,28800.0,25.5827,25.595,25.5521,25.595,28800.0
2010-10-13 12:20:00,41.79,41.91,41.79,41.89,33300.0,25.5889,25.6623,25.5889,25.6501,33300.0
2010-10-13 12:25:00,41.89,41.94,41.88,41.89,24200.0,25.6501,25.6807,25.644,25.6501,24200.0
2010-10-13 12:30:00,41.89,41.89,41.79,41.81,31600.0,25.6501,25.6501,25.5889,25.6011,31600.0
2010-10-13 12:35:00,41.82,41.9,41.82,41.85,27000.0,25.6072,25.6562,25.6072,25.6256,27000.0
2010-10-13 12:40:00,41.86,41.91,41.83,41.86,34900.0,25.6317,25.6623,25.6133,25.6317,34900.0
2010-10-13 12:45:00,41.87,41.87,41.8,41.83,36600.0,25.6378,25.6378,25.595,25.6133,36600.0
2010-10-13 12:50:00,41.83,41.85,41.77,41.77,50500.0,25.6133,25.6256,25.5766,25.5766,50500.0
2010-10-13 12:55:00,41.76,41.77,41.71,41.72,16000.0,25.5705,25.5766,25.5399,25.546,16000.0
2010-10-13 13:00:00,41.72,41.72,41.64,41.66,58300.0,25.546,25.546,25.497,25.5093,58300.0
2010-10-13 13:05:00,41.67,41.78,41.67,41.71,38700.0,25.5154,25.5827,25.5154,25.5399,38700.0
2010-10-13 13:10:00,41.72,41.77,41.71,41.73,18500.0,25.546,25.5766,25.5399,25.5521,18500.0
2010-10-13 13:15:00,41.73,41.8,41.72,41.76,17000.0,25.5521,25.595,25.546,25.5705,17000.0
2010-10-13 13:20:00,41.77,41.82,41.76,41.79,14900.0,25.5766,25.6072,25.5705,25.5889,14900.0
2010-10-13 13:25:00,41.79,41.82,41.67,41.7,28300.0,25.5889,25.6072,25.5154,25.5337,28300.0
2010-10-13 13:30:00,41.71,41.76,41.71,41.75,28500.0,25.5399,25.5705,25.5399,25.5644,28500.0
2010-10-13 13:35:00,41.75,41.8,41.71,41.75,33000.0,25.5644,25.595,25.5399,25.5644,33000.0
2010-10-13 13:40:00,41.75,41.75,41.68,41.74,33300.0,25.5644,25.5644,25.5215,25.5582,33300.0
2010-10-13 13:45:00,41.73,41.74,41.69,41.7,31700.0,25.5521,25.5582,25.5276,25.5337,31700.0
2010-10-13 13:50:00,41.71,41.73,41.68,41.73,14200.0,25.5399,25.5521,25.5215,25.5521,14200.0
2010-10-13 13:55:00,41.73,41.73,41.47,41.5,302400.0,25.5521,25.5521,25.3929,25.4113,302400.0
2010-10-13 14:00:00,41.51,41.62,41.46,41.55,230600.0,25.4174,25.4848,25.3868,25.4419,230600.0
2010-10-13 14:05:00,41.56,41.56,41.49,41.51,99800.0,25.448,25.448,25.4052,25.4174,99800.0
2010-10-13 14:10:00,41.5,41.51,41.47,41.47,108800.0,25.4113,25.4174,25.3929,25.3929,108800.0
2010-10-13 14:15:00,41.48,41.48,41.42,41.47,94500.0,25.399,25.399,25.3623,25.3929,94500.0
2010-10-13 14:20:00,41.47,41.49,41.42,41.44,68600.0,25.3929,25.4052,25.3623,25.3745,68600.0
2010-10-13 14:25:00,41.44,41.48,41.39,41.47,164700.0,25.3745,25.399,25.3439,25.3929,164700.0
2010-10-13 14:30:00,41.47,41.49,41.41,41.42,90100.0,25.3929,25.4052,25.3562,25.3623,90100.0
2010-10-13 14:35:00,41.42,41.43,41.34,41.35,99500.0,25.3623,25.3684,25.3133,25.3194,99500.0
2010-10-13 14:40:00,41.36,41.38,41.27,41.35,92600.0,25.3256,25.3378,25.2704,25.3194,92600.0
2010-10-13 14:45:00,41.35,41.38,41.27,41.28,50400.0,25.3194,25.3378,25.2704,25.2766,50400.0
2010-10-13 14:50:00,41.29,41.33,41.28,41.3,43700.0,25.2827,25.3072,25.2766,25.2888,43700.0
2010-10-13 14:55:00,41.3,41.36,41.3,41.35,66100.0,25.2888,25.3256,25.2888,25.3194,66100.0
2010-10-13 15:00:00,41.35,41.4,41.25,41.26,108700.0,25.3194,25.3501,25.2582,25.2643,108700.0
2010-10-13 15:05:00,41.25,41.27,41.21,41.24,68000.0,25.2582,25.2704,25.2337,25.2521,68000.0
2010-10-13 15:10:00,41.24,41.24,41.14,41.15,140900.0,25.2521,25.2521,25.1908,25.197,140900.0
2010-10-13 15:15:00,41.15,41.26,41.15,41.25,47100.0,25.197,25.2643,25.197,25.2582,47100.0
2010-10-13 15:20:00,41.25,41.33,41.24,41.28,69300.0,25.2582,25.3072,25.2521,25.2766,69300.0
2010-10-13 15:25:00,41.28,41.29,41.15,41.16,94400.0,25.2766,25.2827,25.197,25.2031,94400.0
2010-10-13 15:30:00,41.16,41.2,41.13,41.13,105900.0,25.2031,25.2276,25.1847,25.1847,105900.0
2010-10-13 15:35:00,41.13,41.2,41.13,41.16,86100.0,25.1847,25.2276,25.1847,25.2031,86100.0
2010-10-13 15:40:00,41.16,41.22,41.14,41.22,109700.0,25.2031,25.2398,25.1908,25.2398,109700.0
2010-10-13 15:45:00,41.22,41.22,41.07,41.08,188200.0,25.2398,25.2398,25.148,25.1541,188200.0
2010-10-13 15:50:00,41.07,41.11,40.98,40.99,221200.0,25.148,25.1725,25.0929,25.099,221200.0
2010-10-13 15:55:00,40.99,41.03,40.94,41.02,342000.0,25.099,25.1235,25.0684,25.1174,342000.0
2010-10-14 09:30:00,41.02,41.02,40.78,40.91,145500.0,25.1174,25.1174,24.9704,25.05,145500.0
2010-10-14 09:35:00,40.91,40.92,40.64,40.73,170200.0,25.05,25.0561,24.8847,24.9398,170200.0
2010-10-14 09:40:00,40.73,40.84,40.6,40.78,135200.0,24.9398,25.0072,24.8602,24.9704,135200.0
2010-10-14 09:45:00,40.79,40.86,40.75,40.76,75700.0,24.9765,25.0194,24.952,24.9582,75700.0
2010-10-14 09:50:00,40.78,40.78,40.69,40.73,62900.0,24.9704,24.9704,24.9153,24.9398,62900.0
2010-10-14 09:55:00,40.73,40.75,40.65,40.7,47400.0,24.9398,24.952,24.8908,24.9214,47400.0
2010-10-14 10:00:00,40.72,40.81,40.69,40.78,145900.0,24.9337,24.9888,24.9153,24.9704,145900.0
2010-10-14 10:05:00,40.8,40.87,40.71,40.72,72300.0,24.9827,25.0255,24.9275,24.9337,72300.0
2010-10-14 10:10:00,40.73,40.73,40.65,40.65,40000.0,24.9398,24.9398,24.8908,24.8908,40000.0
2010-10-14 10:15:00,40.66,40.79,40.65,40.76,41300.0,24.8969,24.9765,24.8908,24.9582,41300.0
2010-10-14 10:20:00,40.77,40.82,40.72,40.82,33400.0,24.9643,24.9949,24.9337,24.9949,33400.0
2010-10-14 10:25:00,40.82,40.82,40.68,40.68,55200.0,24.9949,24.9949,24.9092,24.9092,55200.0
2010-10-14 10:30:00,40.68,40.69,40.6,40.62,107800.0,24.9092,24.9153,24.8602,24.8724,107800.0
2010-10-14 10:35:00,40.63,40.68,40.62,40.65,77100.0,24.8786,24.9092,24.8724,24.8908,77100.0
2010-10-14 10:40:00,40.65,40.73,40.64,40.72,56600.0,24.8908,24.9398,24.8847,24.9337,56600.0
2010-10-14 10:45:00,40.72,40.84,40.72,40.82,53400.0,24.9337,25.0072,24.9337,24.9949,53400.0
2010-10-14 10:50:00,40.83,40.89,40.82,40.88,67200.0,25.001,25.0378,24.9949,25.0316,67200.0
2010-10-14 10:55:00,40.89,40.89,40.77,40.78,50100.0,25.0378,25.0378,24.9643,24.9704,50100.0
2010-10-14 11:00:00,40.77,40.78,40.71,40.72,40600.0,24.9643,24.9704,24.9275,24.9337,40600.0
2010-10-14 11:05:00,40.72,40.72,40.66,40.68,37400.0,24.9337,24.9337,24.8969,24.9092,37400.0
2010-10-14 11:10:00,40.68,40.68,40.63,40.67,55600.0,24.9092,24.9092,24.8786,24.9031,55600.0
2010-10-14 11:15:00,40.66,40.73,40.64,40.71,74000.0,24.8969,24.9398,24.8847,24.9275,74000.0
2010-10-14 11:20:00,40.72,40.76,40.67,40.71,91700.0,24.9337,24.9582,24.9031,24.9275,91700.0
2010-10-14 11:25:00,40.7,40.76,40.67,40.75,50200.0,24.9214,24.9582,24.9031,24.952,50200.0
2010-10-14 11:30:00,40.74,40.76,40.69,40.73,133400.0,24.9459,24.9582,24.9153,24.9398,133400.0
2010-10-14 11:35:00,40.72,40.76,40.7,40.75,74900.0,24.9337,24.9582,24.9214,24.952,74900.0
2010-10-14 11:40:00,40.75,40.76,40.7,40.72,83900.0,24.952,24.9582,24.9214,24.9337,83900.0
2010-10-14 11:45:00,40.72,40.74,40.69,40.72,186100.0,24.9337,24.9459,24.9153,24.9337,186100.0
2010-10-14 11:50:00,40.72,40.77,40.71,40.76,80700.0,24.9337,24.9643,24.9275,24.9582,80700.0
2010-10-14 11:55:00,40.76,40.77,40.71,40.76,77500.0,24.9582,24.9643,24.9275,24.9582,77500.0
2010-10-14 12:00:00,40.75,40.79,40.75,40.77,56000.0,24.952,24.9765,24.952,24.9643,56000.0
2010-10-14 12:05:00,40.77,40.77,40.71,40.74,36100.0,24.9643,24.9643,24.9275,24.9459,36100.0
2010-10-14 12:10:00,40.74,40.79,40.74,40.76,32700.0,24.9459,24.9765,24.9459,24.9582,32700.0
2010-10-14 12:15:00,40.76,40.76,40.68,40.69,75800.0,24.9582,24.9582,24.9092,24.9153,75800.0
2010-10-14 12:20:00,40.69,40.74,40.66,40.73,96600.0,24.9153,24.9459,24.8969,24.9398,96600.0
2010-10-14 12:25:00,40.74,40.74,40.65,40.7,33000.0,24.9459,24.9459,24.8908,24.9214,33000.0
2010-10-14 12:30:00,40.7,40.7,40.64,40.68,17000.0,24.9214,24.9214,24.8847,24.9092,17000.0
2010-10-14 12:35:00,40.68,40.72,40.66,40.7,18500.0,24.9092,24.9337,24.8969,24.9214,18500.0
2010-10-14 12:40:00,40.7,40.75,40.7,40.7,37500.0,24.9214,24.952,24.9214,24.9214,37500.0
2010-10-14 12:45:00,40.71,40.75,40.68,40.75,41500.0,24.9275,24.952,24.9092,24.952,41500.0
2010-10-14 12:50:00,40.75,40.86,40.75,40.86,55400.0,24.952,25.0194,24.952,25.0194,55400.0
2010-10-14 12:55:00,40.86,40.89,40.82,40.87,56100.0,25.0194,25.0378,24.9949,25.0255,56100.0
2010-10-14 13:00:00,40.87,40.9,40.79,40.89,93600.0,25.0255,25.0439,24.9765,25.0378,93600.0
2010-10-14 13:05:00,40.89,40.92,40.8,40.85,138400.0,25.0378,25.0561,24.9827,25.0133,138400.0
2010-10-14 13:10:00,40.85,40.93,40.85,40.89,64700.0,25.0133,25.0623,25.0133,25.0378,64700.0
2010-10-14 13:15:00,40.89,40.95,40.86,40.89,61100.0,25.0378,25.0745,25.0194,25.0378,61100.0
2010-10-14 13:20:00,40.89,40.91,40.85,40.9,50300.0,25.0378,25.05,25.0133,25.0439,50300.0
2010-10-14 13:25:00,40.91,40.92,40.81,40.83,23300.0,25.05,25.0561,24.9888,25.001,23300.0
2010-10-14 13:30:00,40.81,40.82,40.76,40.82,39300.0,24.9888,24.9949,24.9582,24.9949,39300.0
2010-10-14 13:35:00,40.82,40.91,40.82,40.91,43500.0,24.9949,25.05,24.9949,25.05,43500.0
2010-10-14 13:40:00,40.91,40.96,40.89,40.95,66300.0,25.05,25.0806,25.0378,25.0745,66300.0
2010-10-14 13:45:00,40.93,40.98,40.92,40.93,25600.0,25.0623,25.0929,25.0561,25.0623,25600.0
2010-10-14 13:50:00,40.92,41.01,40.91,41.0,38800.0,25.0561,25.1112,25.05,25.1051,38800.0
2010-10-14 13:55:00,41.0,41.04,41.0,41.02,31000.0,25.1051,25.1296,25.1051,25.1174,31000.0
2010-10-14 14:00:00,41.02,41.02,40.91,40.95,25200.0,25.1174,25.1174,25.05,25.0745,25200.0
2010-10-14 14:05:00,40.96,41.01,40.94,41.0,55400.0,25.0806,25.1112,25.0684,25.1051,55400.0
2010-10-14 14:10:00,40.99,41.01,40.94,40.96,26400.0,25.099,25.1112,25.0684,25.0806,26400.0
2010-10-14 14:15:00,40.96,40.97,40.88,40.95,25100.0,25.0806,25.0868,25.0316,25.0745,25100.0
2010-10-14 14:20:00,40.95,40.96,40.89,40.89,24800.0,25.0745,25.0806,25.0378,25.0378,24800.0
2010-10-14 14:25:00,40.89,40.91,40.86,40.89,29000.0,25.0378,25.05,25.0194,25.0378,29000.0
2010-10-14 14:30:00,40.87,40.91,40.85,40.85,30700.0,25.0255,25.05,25.0133,25.0133,30700.0
2010-10-14 14:35:00,40.85,40.94,40.84,40.87,43800.0,25.0133,25.0684,25.0072,25.0255,43800.0
2010-10-14 14:40:00,40.87,40.9,40.84,40.88,49700.0,25.0255,25.0439,25.0072,25.0316,49700.0
2010-10-14 14:45:00,40.88,40.89,40.81,40.85,45600.0,25.0316,25.0378,24.9888,25.0133,45600.0
2010-10-14 14:50:00,40.85,40.91,40.84,40.9,24500.0,25.0133,25.05,25.0072,25.0439,24500.0
2010-10-14 14:55:00,40.9,40.91,40.78,40.79,44100.0,25.0439,25.05,24.9704,24.9765,44100.0
2010-10-14 15:00:00,40.79,40.81,40.74,40.79,72400.0,24.9765,24.9888,24.9459,24.9765,72400.0
2010-10-14 15:05:00,40.79,40.86,40.77,40.84,60400.0,24.9765,25.0194,24.9643,25.0072,60400.0
2010-10-14 15:10:00,40.84,40.85,40.78,40.8,82600.0,25.0072,25.0133,24.9704,24.9827,82600.0
2010-10-14 15:15:00,40.8,40.81,40.78,40.8,79300.0,24.9827,24.9888,24.9704,24.9827,79300.0
2010-10-14 15:20:00,40.8,40.86,40.8,40.84,82900.0,24.9827,25.0194,24.9827,25.0072,82900.0
2010-10-14 15:25:00,40.84,40.88,40.81,40.83,114300.0,25.0072,25.0316,24.9888,25.001,114300.0
2010-10-14 15:30:00,40.83,40.87,40.81,40.86,56000.0,25.001,25.0255,24.9888,25.0194,56000.0
2010-10-14 15:35:00,40.86,40.93,40.85,40.88,108800.0,25.0194,25.0623,25.0133,25.0316,108800.0
2010-10-14 15:40:00,40.89,40.91,40.83,40.83,80200.0,25.0378,25.05,25.001,25.001,80200.0
2010-10-14 15:45:00,40.84,40.88,40.83,40.88,93800.0,25.0072,25.0316,25.001,25.0316,93800.0
2010-10-14 15:50:00,40.88,40.93,40.86,40.89,118500.0,25.0316,25.0623,25.0194,25.0378,118500.0
2010-10-14 15:55:00,40.9,40.98,40.89,40.95,163000.0,25.0439,25.0929,25.0378,25.0745,163000.0
2010-10-15 09:30:00,41.35,41.47,41.26,41.46,320000.0,25.3194,25.3929,25.2643,25.3868,320000.0
2010-10-15 09:35:00,41.47,41.55,41.35,41.44,107500.0,25.3929,25.4419,25.3194,25.3745,107500.0
2010-10-15 09:40:00,41.44,41.53,41.41,41.45,124300.0,25.3745,25.4297,25.3562,25.3807,124300.0
2010-10-15 09:45:00,41.44,41.63,41.42,41.44,127100.0,25.3745,25.4909,25.3623,25.3745,127100.0
2010-10-15 09:50:00,41.42,41.52,41.34,41.34,105800.0,25.3623,25.4235,25.3133,25.3133,105800.0
2010-10-15 09:55:00,41.34,41.47,41.17,41.31,87900.0,25.3133,25.3929,25.2092,25.2949,87900.0
2010-10-15 10:00:00,41.31,41.44,41.22,41.26,56300.0,25.2949,25.3745,25.2398,25.2643,56300.0
2010-10-15 10:05:00,41.27,41.39,41.22,41.33,36800.0,25.2704,25.3439,25.2398,25.3072,36800.0
2010-10-15 10:10:00,41.33,41.39,41.22,41.27,79700.0,25.3072,25.3439,25.2398,25.2704,79700.0
2010-10-15 10:15:00,41.28,41.32,41.14,41.15,66100.0,25.2766,25.3011,25.1908,25.197,66100.0
2010-10-15 10:20:00,41.14,41.19,41.11,41.17,80500.0,25.1908,25.2215,25.1725,25.2092,80500.0
2010-10-15 10:25:00,41.18,41.2,41.04,41.12,81300.0,25.2153,25.2276,25.1296,25.1786,81300.0
2010-10-15 10:30:00,41.12,41.17,41.01,41.16,36800.0,25.1786,25.2092,25.1112,25.2031,36800.0
2010-10-15 10:35:00,41.18,41.21,41.12,41.16,44800.0,25.2153,25.2337,25.1786,25.2031,44800.0
2010-10-15 10:40:00,41.16,41.18,41.05,41.06,79900.0,25.2031,25.2153,25.1357,25.1419,79900.0
2010-10-15 10:45:00,41.07,41.07,41.0,41.03,66200.0,25.148,25.148,25.1051,25.1235,66200.0
2010-10-15 10:50:00,41.03,41.17,41.03,41.13,63500.0,25.1235,25.2092,25.1235,25.1847,63500.0
2010-10-15 10:55:00,41.13,41.32,41.11,41.18,103100.0,25.1847,25.3011,25.1725,25.2153,103100.0
2010-10-15 11:00:00,41.19,41.35,41.19,41.34,46200.0,25.2215,25.3194,25.2215,25.3133,46200.0
2010-10-15 11:05:00,41.33,41.44,41.3,41.41,34200.0,25.3072,25.3745,25.2888,25.3562,34200.0
2010-10-15 11:10:00,41.42,41.46,41.39,41.4,37500.0,25.3623,25.3868,25.3439,25.3501,37500.0
2010-10-15 11:15:00,41.4,41.49,41.38,41.39,34700.0,25.3501,25.4052,25.3378,25.3439,34700.0
2010-10-15 11:20:00,41.4,41.4,41.28,41.3,28500.0,25.3501,25.3501,25.2766,25.2888,28500.0
2010-10-15 11:25:00,41.31,41.31,41.22,41.28,55000.0,25.2949,25.2949,25.2398,25.2766,55000.0
2010-10-15 11:30:00,41.28,41.4,41.28,41.37,46500.0,25.2766,25.3501,25.2766,25.3317,46500.0
2010-10-15 11:35:00,41.38,41.42,41.32,41.35,40000.0,25.3378,25.3623,25.3011,25.3194,40000.0
2010-10-15 11:40:00,41.36,41.42,41.33,41.34,32000.0,25.3256,25.3623,25.3072,25.3133,32000.0
2010-10-15 11:45:00,41.33,41.33,41.19,41.2,40900.0,25.3072,25.3072,25.2215,25.2276,40900.0
2010-10-15 11:50:00,41.19,41.24,41.14,41.24,32800.0,25.2215,25.2521,25.1908,25.2521,32800.0
2010-10-15 11:55:00,41.25,41.25,41.07,41.16,37800.0,25.2582,25.2582,25.148,25.2031,37800.0
2010-10-15 12:00:00,41.14,41.22,41.11,41.14,41700.0,25.1908,25.2398,25.1725,25.1908,41700.0
2010-10-15 12:05:00,41.14,41.21,41.08,41.18,43500.0,25.1908,25.2337,25.1541,25.2153,43500.0
2010-10-15 12:10:00,41.16,41.28,41.15,41.21,35800.0,25.2031,25.2766,25.197,25.2337,35800.0
2010-10-15 12:15:00,41.21,41.31,41.18,41.27,34800.0,25.2337,25.2949,25.2153,25.2704,34800.0
2010-10-15 12:20:00,41.28,41.4,41.28,41.39,33700.0,25.2766,25.3501,25.2766,25.3439,33700.0
2010-10-15 12:25:00,41.39,41.42,41.36,41.39,33300.0,25.3439,25.3623,25.3256,25.3439,33300.0
2010-10-15 12:30:00,41.38,41.47,41.36,41.46,50600.0,25.3378,25.3929,25.3256,25.3868,50600.0
2010-10-15 12:35:00,41.47,41.53,41.45,41.51,47700.0,25.3929,25.4297,25.3807,25.4174,47700.0
2010-10-15 12:40:00,41.53,41.53,41.38,41.43,91300.0,25.4297,25.4297,25.3378,25.3684,91300.0
2010-10-15 12:45:00,41.43,41.43,41.37,41.4,24100.0,25.3684,25.3684,25.3317,25.3501,24100.0
2010-10-15 12:50:00,41.39,41.42,41.36,41.4,237500.0,25.3439,25.3623,25.3256,25.3501,237500.0
2010-10-15 12:55:00,41.39,41.42,41.32,41.37,50300.0,25.3439,25.3623,25.3011,25.3317,50300.0
2010-10-15 13:00:00,41.36,41.43,41.35,41.38,24200.0,25.3256,25.3684,25.3194,25.3378,24200.0
2010-10-15 13:05:00,41.37,41.41,41.35,41.41,31100.0,25.3317,25.3562,25.3194,25.3562,31100.0
2010-10-15 13:10:00,41.41,41.47,41.4,41.46,46000.0,25.3562,25.3929,25.3501,25.3868,46000.0
2010-10-15 13:15:00,41.46,41.52,41.46,41.51,51200.0,25.3868,25.4235,25.3868,25.4174,51200.0
2010-10-15 13:20:00,41.51,41.66,41.51,41.62,206900.0,25.4174,25.5093,25.4174,25.4848,206900.0
2010-10-15 13:25:00,41.63,41.67,41.59,41.67,69800.0,25.4909,25.5154,25.4664,25.5154,69800.0
2010-10-15 13:30:00,41.66,41.73,41.66,41.71,111700.0,25.5093,25.5521,25.5093,25.5399,111700.0
2010-10-15 13:35:00,41.71,41.82,41.7,41.78,137500.0,25.5399,25.6072,25.5337,25.5827,137500.0
2010-10-15 13:40:00,41.78,41.78,41.64,41.7,116100.0,25.5827,25.5827,25.497,25.5337,116100.0
2010-10-15 13:45:00,41.68,41.7,41.65,41.69,48500.0,25.5215,25.5337,25.5031,25.5276,48500.0
2010-10-15 13:50:00,41.69,41.81,41.69,41.81,131600.0,25.5276,25.6011,25.5276,25.6011,131600.0
2010-10-15 13:55:00,41.81,41.83,41.73,41.8,79000.0,25.6011,25.6133,25.5521,25.595,79000.0
2010-10-15 14:00:00,41.8,41.81,41.67,41.69,66200.0,25.595,25.6011,25.5154,25.5276,66200.0
2010-10-15 14:05:00,41.69,41.8,41.69,41.78,94600.0,25.5276,25.595,25.5276,25.5827,94600.0
2010-10-15 14:10:00,41.78,41.83,41.72,41.8,62300.0,25.5827,25.6133,25.546,25.595,62300.0
2010-10-15 14:15:00,41.81,41.86,41.77,41.81,55300.0,25.6011,25.6317,25.5766,25.6011,55300.0
2010-10-15 14:20:00,41.81,41.83,41.73,41.79,60800.0,25.6011,25.6133,25.5521,25.5889,60800.0
2010-10-15 14:25:00,41.79,41.9,41.78,41.89,75900.0,25.5889,25.6562,25.5827,25.6501,75900.0
2010-10-15 14:30:00,41.89,41.95,41.88,41.94,124000.0,25.6501,25.6868,25.644,25.6807,124000.0
2010-10-15 14:35:00,41.94,41.99,41.92,41.96,94600.0,25.6807,25.7113,25.6685,25.6929,94600.0
2010-10-15 14:40:00,41.95,41.95,41.85,41.85,40200.0,25.6868,25.6868,25.6256,25.6256,40200.0
2010-10-15 14:45:00,41.85,41.94,41.85,41.91,123700.0,25.6256,25.6807,25.6256,25.6623,123700.0
2010-10-15 14:50:00,41.91,41.97,41.88,41.97,163500.0,25.6623,25.6991,25.644,25.6991,163500.0
2010-10-15 14:55:00,41.97,42.29,41.96,42.29,621900.0,25.6991,25.895,25.6929,25.895,621900.0
2010-10-15 15:00:00,42.28,42.35,42.07,42.09,505500.0,25.8889,25.9318,25.7603,25.7726,505500.0
2010-10-15 15:05:00,42.09,42.11,41.97,42.08,184300.0,25.7726,25.7848,25.6991,25.7664,184300.0
2010-10-15 15:10:00,42.07,42.11,42.03,42.08,163100.0,25.7603,25.7848,25.7358,25.7664,163100.0
2010-10-15 15:15:00,42.08,42.18,42.06,42.1,217700.0,25.7664,25.8277,25.7542,25.7787,217700.0
2010-10-15 15:20:00,42.1,42.12,42.06,42.09,92600.0,25.7787,25.7909,25.7542,25.7726,92600.0
2010-10-15 15:25:00,42.09,42.14,42.03,42.1,150100.0,25.7726,25.8032,25.7358,25.7787,150100.0
2010-10-15 15:30:00,42.09,42.15,42.05,42.05,315700.0,25.7726,25.8093,25.7481,25.7481,315700.0
2010-10-15 15:35:00,42.05,42.15,42.04,42.11,108500.0,25.7481,25.8093,25.7419,25.7848,108500.0
2010-10-15 15:40:00,42.11,42.13,42.04,42.06,115200.0,25.7848,25.797,25.7419,25.7542,115200.0
2010-10-15 15:45:00,42.06,42.12,42.06,42.1,154900.0,25.7542,25.7909,25.7542,25.7787,154900.0
2010-10-15 15:50:00,42.09,42.16,42.05,42.13,260000.0,25.7726,25.8154,25.7481,25.797,260000.0
2010-10-15 15:55:00,42.12,42.14,42.05,42.13,382200.0,25.7909,25.8032,25.7481,25.797,382200.0
2010-10-18 09:30:00,42.08,42.08,41.72,41.87,125600.0,25.7664,25.7664,25.546,25.6378,125600.0
2010-10-18 09:35:00,41.85,41.97,41.75,41.81,94800.0,25.6256,25.6991,25.5644,25.6011,94800.0
2010-10-18 09:40:00,41.82,41.9,41.7,41.73,99200.0,25.6072,25.6562,25.5337,25.5521,99200.0
2010-10-18 09:45:00,41.73,42.12,41.72,42.1,146800.0,25.5521,25.7909,25.546,25.7787,146800.0
2010-10-18 09:50:00,42.1,42.15,41.84,41.86,55900.0,25.7787,25.8093,25.6195,25.6317,55900.0
2010-10-18 09:55:00,41.88,42.05,41.85,42.01,65500.0,25.644,25.7481,25.6256,25.7236,65500.0
2010-10-18 10:00:00,42.01,42.08,41.94,42.0,64700.0,25.7236,25.7664,25.6807,25.7174,64700.0
2010-10-18 10:05:00,41.99,42.13,41.99,42.06,44000.0,25.7113,25.797,25.7113,25.7542,44000.0
2010-10-18 10:10:00,42.05,42.16,42.04,42.11,54500.0,25.7481,25.8154,25.7419,25.7848,54500.0
2010-10-18 10:15:00,42.11,42.14,42.01,42.04,58100.0,25.7848,25.8032,25.7236,25.7419,58100.0
2010-10-18 10:20:00,42.04,42.07,42.0,42.0,52800.0,25.7419,25.7603,25.7174,25.7174,52800.0
2010-10-18 10:25:00,42.0,42.09,41.97,42.07,56800.0,25.7174,25.7726,25.6991,25.7603,56800.0
2010-10-18 10:30:00,42.07,42.09,42.03,42.08,64700.0,25.7603,25.7726,25.7358,25.7664,64700.0
2010-10-18 10:35:00,42.06,42.11,42.05,42.1,46200.0,25.7542,25.7848,25.7481,25.7787,46200.0
2010-10-18 10:40:00,42.09,42.1,41.98,41.99,53300.0,25.7726,25.7787,25.7052,25.7113,53300.0
2010-10-18 10:45:00,41.98,42.03,41.94,41.94,61800.0,25.7052,25.7358,25.6807,25.6807,61800.0
2010-10-18 10:50:00,41.95,42.09,41.95,42.0,48900.0,25.6868,25.7726,25.6868,25.7174,48900.0
2010-10-18 10:55:00,42.0,42.01,41.94,42.0,27200.0,25.7174,25.7236,25.6807,25.7174,27200.0
2010-10-18 11:00:00,42.01,42.04,41.99,41.99,56700.0,25.7236,25.7419,25.7113,25.7113,56700.0
2010-10-18 11:05:00,42.0,42.0,41.81,41.82,66900.0,25.7174,25.7174,25.6011,25.6072,66900.0
2010-10-18 11:10:00,41.82,41.85,41.75,41.83,56500.0,25.6072,25.6256,25.5644,25.6133,56500.0
2010-10-18 11:15:00,41.83,41.9,41.81,41.84,45500.0,25.6133,25.6562,25.6011,25.6195,45500.0
2010-10-18 11:20:00,41.85,41.91,41.83,41.85,32800.0,25.6256,25.6623,25.6133,25.6256,32800.0
2010-10-18 11:25:00,41.85,41.91,41.81,41.89,33700.0,25.6256,25.6623,25.6011,25.6501,33700.0
2010-10-18 11:30:00,41.89,41.95,41.84,41.84,25900.0,25.6501,25.6868,25.6195,25.6195,25900.0
2010-10-18 11:35:00,41.83,41.84,41.76,41.83,51700.0,25.6133,25.6195,25.5705,25.6133,51700.0
2010-10-18 11:40:00,41.82,41.84,41.78,41.8,21800.0,25.6072,25.6195,25.5827,25.595,21800.0
2010-10-18 11:45:00,41.8,41.84,41.8,41.83,18500.0,25.595,25.6195,25.595,25.6133,18500.0
2010-10-18 11:50:00,41.84,41.96,41.83,41.95,99200.0,25.6195,25.6929,25.6133,25.6868,99200.0
2010-10-18 11:55:00,41.95,42.0,41.95,42.0,42100.0,25.6868,25.7174,25.6868,25.7174,42100.0
2010-10-18 12:00:00,42.01,42.06,41.96,42.06,64100.0,25.7236,25.7542,25.6929,25.7542,64100.0
2010-10-18 12:05:00,42.06,42.12,42.04,42.1,56100.0,25.7542,25.7909,25.7419,25.7787,56100.0
2010-10-18 12:10:00,42.1,42.13,42.09,42.11,29200.0,25.7787,25.797,25.7726,25.7848,29200.0
2010-10-18 12:15:00,42.1,42.18,42.1,42.13,91700.0,25.7787,25.8277,25.7787,25.797,91700.0
2010-10-18 12:20:00,42.13,42.16,42.12,42.15,30000.0,25.797,25.8154,25.7909,25.8093,30000.0
2010-10-18 12:25:00,42.14,42.14,42.08,42.11,24200.0,25.8032,25.8032,25.7664,25.7848,24200.0
2010-10-18 12:30:00,42.1,42.11,42.04,42.1,26600.0,25.7787,25.7848,25.7419,25.7787,26600.0
2010-10-18 12:35:00,42.09,42.1,42.05,42.09,29300.0,25.7726,25.7787,25.7481,25.7726,29300.0
2010-10-18 12:40:00,42.09,42.11,42.06,42.1,19800.0,25.7726,25.7848,25.7542,25.7787,19800.0
2010-10-18 12:45:00,42.1,42.11,42.05,42.05,13800.0,25.7787,25.7848,25.7481,25.7481,13800.0
2010-10-18 12:50:00,42.05,42.07,42.0,42.0,20100.0,25.7481,25.7603,25.7174,25.7174,20100.0
2010-10-18 12:55:00,41.99,42.02,41.95,42.0,27500.0,25.7113,25.7297,25.6868,25.7174,27500.0
2010-10-18 13:00:00,42.0,42.06,42.0,42.02,20800.0,25.7174,25.7542,25.7174,25.7297,20800.0
2010-10-18 13:05:00,42.02,42.03,41.98,42.03,25900.0,25.7297,25.7358,25.7052,25.7358,25900.0
2010-10-18 13:10:00,42.03,42.04,41.98,42.02,17000.0,25.7358,25.7419,25.7052,25.7297,17000.0
2010-10-18 13:15:00,42.03,42.07,42.01,42.01,21500.0,25.7358,25.7603,25.7236,25.7236,21500.0
2010-10-18 13:20:00,42.02,42.05,42.0,42.02,31600.0,25.7297,25.7481,25.7174,25.7297,31600.0
2010-10-18 13:25:00,42.02,42.1,42.02,42.08,47300.0,25.7297,25.7787,25.7297,25.7664,47300.0
2010-10-18 13:30:00,42.09,42.14,42.07,42.13,32300.0,25.7726,25.8032,25.7603,25.797,32300.0
2010-10-18 13:35:00,42.13,42.13,42.08,42.08,18600.0,25.797,25.797,25.7664,25.7664,18600.0
2010-10-18 13:40:00,42.08,42.11,42.06,42.09,17200.0,25.7664,25.7848,25.7542,25.7726,17200.0
2010-10-18 13:45:00,42.1,42.17,42.09,42.16,36000.0,25.7787,25.8215,25.7726,25.8154,36000.0
2010-10-18 13:50:00,42.16,42.19,42.13,42.19,62400.0,25.8154,25.8338,25.797,25.8338,62400.0
2010-10-18 13:55:00,42.18,42.28,42.18,42.26,128100.0,25.8277,25.8889,25.8277,25.8766,128100.0
2010-10-18 14:00:00,42.24,42.29,42.18,42.18,58700.0,25.8644,25.895,25.8277,25.8277,58700.0
2010-10-18 14:05:00,42.18,42.23,42.16,42.22,39100.0,25.8277,25.8583,25.8154,25.8522,39100.0
2010-10-18 14:10:00,42.23,42.29,42.2,42.26,72400.0,25.8583,25.895,25.8399,25.8766,72400.0
2010-10-18 14:15:00,42.25,42.37,42.25,42.34,99200.0,25.8705,25.944,25.8705,25.9256,99200.0
2010-10-18 14:20:00,42.34,42.38,42.33,42.34,49300.0,25.9256,25.9501,25.9195,25.9256,49300.0
2010-10-18 14:25:00,42.34,42.39,42.34,42.38,38400.0,25.9256,25.9562,25.9256,25.9501,38400.0
2010-10-18 14:30:00,42.37,42.41,42.36,42.36,65400.0,25.944,25.9685,25.9379,25.9379,65400.0
2010-10-18 14:35:00,42.37,42.39,42.32,42.32,36200.0,25.944,25.9562,25.9134,25.9134,36200.0
2010-10-18 14:40:00,42.33,42.36,42.32,42.36,28600.0,25.9195,25.9379,25.9134,25.9379,28600.0
2010-10-18 14:45:00,42.36,42.42,42.35,42.42,42000.0,25.9379,25.9746,25.9318,25.9746,42000.0
2010-10-18 14:50:00,42.42,42.43,42.38,42.4,30800.0,25.9746,25.9807,25.9501,25.9624,30800.0
2010-10-18 14:55:00,42.41,42.46,42.39,42.45,74100.0,25.9685,25.9991,25.9562,25.993,74100.0
2010-10-18 15:00:00,42.44,42.46,42.4,42.42,46600.0,25.9869,25.9991,25.9624,25.9746,46600.0
2010-10-18 15:05:00,42.42,42.48,42.41,42.46,87600.0,25.9746,26.0114,25.9685,25.9991,87600.0
2010-10-18 15:10:00,42.46,42.46,42.42,42.43,61400.0,25.9991,25.9991,25.9746,25.9807,61400.0
2010-10-18 15:15:00,42.43,42.44,42.39,42.4,47300.0,25.9807,25.9869,25.9562,25.9624,47300.0
2010-10-18 15:20:00,42.4,42.41,42.36,42.4,56300.0,25.9624,25.9685,25.9379,25.9624,56300.0
2010-10-18 15:25:00,42.4,42.42,42.38,42.42,47100.0,25.9624,25.9746,25.9501,25.9746,47100.0
2010-10-18 15:30:00,42.41,42.5,42.41,42.46,209900.0,25.9685,26.0236,25.9685,25.9991,209900.0
2010-10-18 15:35:00,42.45,42.5,42.44,42.44,74300.0,25.993,26.0236,25.9869,25.9869,74300.0
2010-10-18 15:40:00,42.44,42.53,42.43,42.51,140700.0,25.9869,26.042,25.9807,26.0297,140700.0
2010-10-18 15:45:00,42.52,42.54,42.43,42.45,191700.0,26.0358,26.0481,25.9807,25.993,191700.0
2010-10-18 15:50:00,42.45,42.47,42.4,42.47,134800.0,25.993,26.0052,25.9624,26.0052,134800.0
2010-10-18 15:55:00,42.46,42.54,42.44,42.53,409500.0,25.9991,26.0481,25.9869,26.042,409500.0
2010-10-19 09:30:00,41.92,42.15,41.8,42.01,139500.0,25.6685,25.8093,25.595,25.7236,139500.0
2010-10-19 09:35:00,42.01,42.38,41.93,42.35,144500.0,25.7236,25.9501,25.6746,25.9318,144500.0
2010-10-19 09:40:00,42.36,42.41,42.24,42.32,176100.0,25.9379,25.9685,25.8644,25.9134,176100.0
2010-10-19 09:45:00,42.33,42.41,42.26,42.26,111300.0,25.9195,25.9685,25.8766,25.8766,111300.0
2010-10-19 09:50:00,42.26,42.27,42.0,42.0,103400.0,25.8766,25.8828,25.7174,25.7174,103400.0
2010-10-19 09:55:00,42.01,42.14,42.01,42.07,50300.0,25.7236,25.8032,25.7236,25.7603,50300.0
2010-10-19 10:00:00,42.07,42.1,41.99,42.03,67400.0,25.7603,25.7787,25.7113,25.7358,67400.0
2010-10-19 10:05:00,42.04,42.1,41.93,42.1,62600.0,25.7419,25.7787,25.6746,25.7787,62600.0
2010-10-19 10:10:00,42.11,42.34,42.11,42.32,113100.0,25.7848,25.9256,25.7848,25.9134,113100.0
2010-10-19 10:15:00,42.31,42.49,42.3,42.48,101700.0,25.9073,26.0175,25.9011,26.0114,101700.0
2010-10-19 10:20:00,42.48,42.53,42.46,42.47,149400.0,26.0114,26.042,25.9991,26.0052,149400.0
2010-10-19 10:25:00,42.47,42.48,42.4,42.47,65600.0,26.0052,26.0114,25.9624,26.0052,65600.0
2010-10-19 10:30:00,42.47,42.54,42.47,42.52,101900.0,26.0052,26.0481,26.0052,26.0358,101900.0
2010-10-19 10:35:00,42.52,42.61,42.5,42.59,128900.0,26.0358,26.091,26.0236,26.0787,128900.0
2010-10-19 10:40:00,42.59,42.68,42.56,42.58,146700.0,26.0787,26.1338,26.0603,26.0726,146700.0
2010-10-19 10:45:00,42.59,42.62,42.53,42.56,54400.0,26.0787,26.0971,26.042,26.0603,54400.0
2010-10-19 10:50:00,42.56,42.62,42.56,42.61,78000.0,26.0603,26.0971,26.0603,26.091,78000.0
2010-10-19 10:55:00,42.61,42.72,42.59,42.6,74000.0,26.091,26.1583,26.0787,26.0848,74000.0
2010-10-19 11:00:00,42.6,42.61,42.53,42.55,49600.0,26.0848,26.091,26.042,26.0542,49600.0
2010-10-19 11:05:00,42.56,42.56,42.39,42.41,175100.0,26.0603,26.0603,25.9562,25.9685,175100.0
2010-10-19 11:10:00,42.4,42.46,42.4,42.43,101000.0,25.9624,25.9991,25.9624,25.9807,101000.0
2010-10-19 11:15:00,42.44,42.46,42.36,42.4,90100.0,25.9869,25.9991,25.9379,25.9624,90100.0
2010-10-19 11:20:00,42.4,42.49,42.38,42.43,189400.0,25.9624,26.0175,25.9501,25.9807,189400.0
2010-10-19 11:25:00,42.44,42.53,42.42,42.44,41500.0,25.9869,26.042,25.9746,25.9869,41500.0
2010-10-19 11:30:00,42.45,42.53,42.45,42.51,35400.0,25.993,26.042,25.993,26.0297,35400.0
2010-10-19 11:35:00,42.51,42.55,42.45,42.45,44500.0,26.0297,26.0542,25.993,25.993,44500.0
2010-10-19 11:40:00,42.45,42.55,42.45,42.55,34000.0,25.993,26.0542,25.993,26.0542,34000.0
2010-10-19 11:45:00,42.56,42.7,42.55,42.67,117200.0,26.0603,26.1461,26.0542,26.1277,117200.0
2010-10-19 11:50:00,42.67,42.7,42.66,42.69,64500.0,26.1277,26.1461,26.1216,26.1399,64500.0
2010-10-19 11:55:00,42.7,42.79,42.68,42.76,85500.0,26.1461,26.2012,26.1338,26.1828,85500.0
2010-10-19 12:00:00,42.76,42.79,42.74,42.79,50500.0,26.1828,26.2012,26.1706,26.2012,50500.0
2010-10-19 12:05:00,42.79,42.8,42.73,42.76,53800.0,26.2012,26.2073,26.1644,26.1828,53800.0
2010-10-19 12:10:00,42.75,42.76,42.68,42.7,64400.0,26.1767,26.1828,26.1338,26.1461,64400.0
2010-10-19 12:15:00,42.7,42.74,42.7,42.73,53800.0,26.1461,26.1706,26.1461,26.1644,53800.0
2010-10-19 12:20:00,42.72,42.73,42.66,42.72,46100.0,26.1583,26.1644,26.1216,26.1583,46100.0
2010-10-19 12:25:00,42.72,42.72,42.63,42.65,26500.0,26.1583,26.1583,26.1032,26.1155,26500.0
2010-10-19 12:30:00,42.65,42.67,42.56,42.58,38700.0,26.1155,26.1277,26.0603,26.0726,38700.0
2010-10-19 12:35:00,42.58,42.59,42.54,42.54,46700.0,26.0726,26.0787,26.0481,26.0481,46700.0
2010-10-19 12:40:00,42.54,42.56,42.48,42.53,38500.0,26.0481,26.0603,26.0114,26.042,38500.0
2010-10-19 12:45:00,42.53,42.53,42.47,42.49,15500.0,26.042,26.042,26.0052,26.0175,15500.0
2010-10-19 12:50:00,42.48,42.53,42.47,42.52,39600.0,26.0114,26.042,26.0052,26.0358,39600.0
2010-10-19 12:55:00,42.52,42.56,42.48,42.55,45800.0,26.0358,26.0603,26.0114,26.0542,45800.0
2010-10-19 13:00:00,42.55,42.57,42.49,42.56,145100.0,26.0542,26.0665,26.0175,26.0603,145100.0
2010-10-19 13:05:00,42.57,42.58,42.51,42.53,40500.0,26.0665,26.0726,26.0297,26.042,40500.0
2010-10-19 13:10:00,42.53,42.57,42.48,42.52,98400.0,26.042,26.0665,26.0114,26.0358,98400.0
2010-10-19 13:15:00,42.52,42.52,42.46,42.51,58000.0,26.0358,26.0358,25.9991,26.0297,58000.0
2010-10-19 13:20:00,42.51,42.54,42.47,42.47,28900.0,26.0297,26.0481,26.0052,26.0052,28900.0
2010-10-19 13:25:00,42.47,42.47,42.36,42.44,131200.0,26.0052,26.0052,25.9379,25.9869,131200.0
2010-10-19 13:30:00,42.44,42.47,42.4,42.43,99800.0,25.9869,26.0052,25.9624,25.9807,99800.0
2010-10-19 13:35:00,42.43,42.51,42.42,42.49,93700.0,25.9807,26.0297,25.9746,26.0175,93700.0
2010-10-19 13:40:00,42.48,42.48,42.35,42.35,54100.0,26.0114,26.0114,25.9318,25.9318,54100.0
2010-10-19 13:45:00,42.35,42.35,42.25,42.33,177900.0,25.9318,25.9318,25.8705,25.9195,177900.0
2010-10-19 13:50:00,42.34,42.34,42.19,42.2,86500.0,25.9256,25.9256,25.8338,25.8399,86500.0
2010-10-19 13:55:00,42.19,42.2,42.09,42.13,78200.0,25.8338,25.8399,25.7726,25.797,78200.0
2010-10-19 14:00:00,42.13,42.13,41.91,42.0,207600.0,25.797,25.797,25.6623,25.7174,207600.0
2010-10-19 14:05:00,42.0,42.15,41.98,42.1,221400.0,25.7174,25.8093,25.7052,25.7787,221400.0
2010-10-19 14:10:00,42.1,42.18,42.06,42.15,136200.0,25.7787,25.8277,25.7542,25.8093,136200.0
2010-10-19 14:15:00,42.15,42.25,42.14,42.18,115100.0,25.8093,25.8705,25.8032,25.8277,115100.0
2010-10-19 14:20:00,42.19,42.22,42.04,42.05,110300.0,25.8338,25.8522,25.7419,25.7481,110300.0
2010-10-19 14:25:00,42.04,42.12,41.99,42.04,101100.0,25.7419,25.7909,25.7113,25.7419,101100.0
2010-10-19 14:30:00,42.04,42.14,41.99,42.12,219600.0,25.7419,25.8032,25.7113,25.7909,219600.0
2010-10-19 14:35:00,42.12,42.15,42.03,42.05,73300.0,25.7909,25.8093,25.7358,25.7481,73300.0
2010-10-19 14:40:00,42.05,42.09,41.99,42.05,73800.0,25.7481,25.7726,25.7113,25.7481,73800.0
2010-10-19 14:45:00,42.05,42.16,42.02,42.15,136300.0,25.7481,25.8154,25.7297,25.8093,136300.0
2010-10-19 14:50:00,42.15,42.25,42.13,42.24,203900.0,25.8093,25.8705,25.797,25.8644,203900.0
2010-10-19 14:55:00,42.25,42.26,42.17,42.17,80900.0,25.8705,25.8766,25.8215,25.8215,80900.0
2010-10-19 15:00:00,42.17,42.22,42.12,42.15,166100.0,25.8215,25.8522,25.7909,25.8093,166100.0
2010-10-19 15:05:00,42.16,42.19,42.04,42.04,121700.0,25.8154,25.8338,25.7419,25.7419,121700.0
2010-10-19 15:10:00,42.04,42.11,41.94,41.96,143300.0,25.7419,25.7848,25.6807,25.6929,143300.0
2010-10-19 15:15:00,41.96,42.01,41.94,41.94,90000.0,25.6929,25.7236,25.6807,25.6807,90000.0
2010-10-19 15:20:00,41.94,41.97,41.89,41.9,89600.0,25.6807,25.6991,25.6501,25.6562,89600.0
2010-10-19 15:25:00,41.9,41.96,41.81,41.82,127800.0,25.6562,25.6929,25.6011,25.6072,127800.0
2010-10-19 15:30:00,41.82,41.83,41.78,41.82,207900.0,25.6072,25.6133,25.5827,25.6072,207900.0
2010-10-19 15:35:00,41.82,41.91,41.81,41.88,86600.0,25.6072,25.6623,25.6011,25.644,86600.0
2010-10-19 15:40:00,41.89,41.93,41.86,41.88,107500.0,25.6501,25.6746,25.6317,25.644,107500.0
2010-10-19 15:45:00,41.88,41.97,41.84,41.92,130300.0,25.644,25.6991,25.6195,25.6685,130300.0
2010-10-19 15:50:00,41.92,41.98,41.88,41.97,157800.0,25.6685,25.7052,25.644,25.6991,157800.0
2010-10-19 15:55:00,41.98,42.04,41.98,42.02,200500.0,25.7052,25.7419,25.7052,25.7297,200500.0
2010-10-20 09:30:00,42.03,42.35,42.03,42.3,50900.0,25.7358,25.9318,25.7358,25.9011,50900.0
2010-10-20 09:35:00,42.3,42.3,42.03,42.08,83300.0,25.9011,25.9011,25.7358,25.7664,83300.0
2010-10-20 09:40:00,42.05,42.29,42.03,42.24,77300.0,25.7481,25.895,25.7358,25.8644,77300.0
2010-10-20 09:45:00,42.21,42.33,42.19,42.29,53000.0,25.846,25.9195,25.8338,25.895,53000.0
2010-10-20 09:50:00,42.29,42.41,42.29,42.32,42100.0,25.895,25.9685,25.895,25.9134,42100.0
2010-10-20 09:55:00,42.32,42.36,42.21,42.21,78900.0,25.9134,25.9379,25.846,25.846,78900.0
2010-10-20 10:00:00,42.21,42.24,42.16,42.21,76200.0,25.846,25.8644,25.8154,25.846,76200.0
2010-10-20 10:05:00,42.2,42.21,42.14,42.18,99200.0,25.8399,25.846,25.8032,25.8277,99200.0
2010-10-20 10:10:00,42.19,42.2,42.06,42.1,93100.0,25.8338,25.8399,25.7542,25.7787,93100.0
2010-10-20 10:15:00,42.09,42.15,42.03,42.07,62900.0,25.7726,25.8093,25.7358,25.7603,62900.0
2010-10-20 10:20:00,42.06,42.17,42.04,42.17,42300.0,25.7542,25.8215,25.7419,25.8215,42300.0
2010-10-20 10:25:00,42.17,42.22,42.14,42.19,34900.0,25.8215,25.8522,25.8032,25.8338,34900.0
2010-10-20 10:30:00,42.19,42.36,42.19,42.33,42800.0,25.8338,25.9379,25.8338,25.9195,42800.0
2010-10-20 10:35:00,42.35,42.4,42.25,42.29,30200.0,25.9318,25.9624,25.8705,25.895,30200.0
2010-10-20 10:40:00,42.28,42.41,42.28,42.38,46400.0,25.8889,25.9685,25.8889,25.9501,46400.0
2010-10-20 10:45:00,42.38,42.53,42.38,42.49,48400.0,25.9501,26.042,25.9501,26.0175,48400.0
2010-10-20 10:50:00,42.5,42.59,42.46,42.57,73700.0,26.0236,26.0787,25.9991,26.0665,73700.0
2010-10-20 10:55:00,42.57,42.6,42.53,42.55,63600.0,26.0665,26.0848,26.042,26.0542,63600.0
2010-10-20 11:00:00,42.55,42.58,42.48,42.51,55500.0,26.0542,26.0726,26.0114,26.0297,55500.0
2010-10-20 11:05:00,42.51,42.6,42.5,42.58,86200.0,26.0297,26.0848,26.0236,26.0726,86200.0
2010-10-20 11:10:00,42.59,42.6,42.39,42.43,141200.0,26.0787,26.0848,25.9562,25.9807,141200.0
2010-10-20 11:15:00,42.44,42.51,42.4,42.49,51400.0,25.9869,26.0297,25.9624,26.0175,51400.0
2010-10-20 11:20:00,42.49,42.57,42.48,42.51,50500.0,26.0175,26.0665,26.0114,26.0297,50500.0
2010-10-20 11:25:00,42.52,42.64,42.49,42.62,78500.0,26.0358,26.1093,26.0175,26.0971,78500.0
2010-10-20 11:30:00,42.63,42.67,42.61,42.62,43500.0,26.1032,26.1277,26.091,26.0971,43500.0
2010-10-20 11:35:00,42.62,42.67,42.58,42.67,66000.0,26.0971,26.1277,26.0726,26.1277,66000.0
2010-10-20 11:40:00,42.67,42.69,42.64,42.67,49200.0,26.1277,26.1399,26.1093,26.1277,49200.0
2010-10-20 11:45:00,42.67,42.74,42.67,42.71,54600.0,26.1277,26.1706,26.1277,26.1522,54600.0
2010-10-20 11:50:00,42.71,42.74,42.69,42.72,48800.0,26.1522,26.1706,26.1399,26.1583,48800.0
2010-10-20 11:55:00,42.73,42.73,42.69,42.7,76700.0,26.1644,26.1644,26.1399,26.1461,76700.0
2010-10-20 12:00:00,42.69,42.84,42.67,42.83,86200.0,26.1399,26.2318,26.1277,26.2257,86200.0
2010-10-20 12:05:00,42.81,42.82,42.69,42.75,64600.0,26.2134,26.2195,26.1399,26.1767,64600.0
2010-10-20 12:10:00,42.75,42.82,42.72,42.75,35800.0,26.1767,26.2195,26.1583,26.1767,35800.0
2010-10-20 12:15:00,42.76,42.88,42.71,42.85,51000.0,26.1828,26.2563,26.1522,26.2379,51000.0
2010-10-20 12:20:00,42.85,42.89,42.83,42.87,39100.0,26.2379,26.2624,26.2257,26.2502,39100.0
2010-10-20 12:25:00,42.87,42.87,42.8,42.84,27500.0,26.2502,26.2502,26.2073,26.2318,27500.0
2010-10-20 12:30:00,42.85,42.87,42.73,42.73,65600.0,26.2379,26.2502,26.1644,26.1644,65600.0
2010-10-20 12:35:00,42.73,42.76,42.69,42.72,26200.0,26.1644,26.1828,26.1399,26.1583,26200.0
2010-10-20 12:40:00,42.72,42.76,42.7,42.7,24900.0,26.1583,26.1828,26.1461,26.1461,24900.0
2010-10-20 12:45:00,42.71,42.73,42.69,42.7,18400.0,26.1522,26.1644,26.1399,26.1461,18400.0
2010-10-20 12:50:00,42.7,42.76,42.69,42.76,25300.0,26.1461,26.1828,26.1399,26.1828,25300.0
2010-10-20 12:55:00,42.76,42.76,42.65,42.69,164900.0,26.1828,26.1828,26.1155,26.1399,164900.0
2010-10-20 13:00:00,42.69,42.7,42.65,42.67,140700.0,26.1399,26.1461,26.1155,26.1277,140700.0
2010-10-20 13:05:00,42.68,42.68,42.63,42.63,46700.0,26.1338,26.1338,26.1032,26.1032,46700.0
2010-10-20 13:10:00,42.63,42.63,42.51,42.51,94400.0,26.1032,26.1032,26.0297,26.0297,94400.0
2010-10-20 13:15:00,42.51,42.55,42.49,42.53,68700.0,26.0297,26.0542,26.0175,26.042,68700.0
2010-10-20 13:20:00,42.52,42.62,42.5,42.6,68300.0,26.0358,26.0971,26.0236,26.0848,68300.0
2010-10-20 13:25:00,42.59,42.6,42.52,42.52,24500.0,26.0787,26.0848,26.0358,26.0358,24500.0
2010-10-20 13:30:00,42.52,42.54,42.47,42.51,25400.0,26.0358,26.0481,26.0052,26.0297,25400.0
2010-10-20 13:35:00,42.51,42.56,42.48,42.5,21200.0,26.0297,26.0603,26.0114,26.0236,21200.0
2010-10-20 13:40:00,42.5,42.52,42.44,42.45,37200.0,26.0236,26.0358,25.9869,25.993,37200.0
2010-10-20 13:45:00,42.44,42.46,42.37,42.37,56700.0,25.9869,25.9991,25.944,25.944,56700.0
2010-10-20 13:50:00,42.38,42.43,42.37,42.42,58300.0,25.9501,25.9807,25.944,25.9746,58300.0
2010-10-20 13:55:00,42.42,42.44,42.41,42.44,40100.0,25.9746,25.9869,25.9685,25.9869,40100.0
2010-10-20 14:00:00,42.44,42.57,42.42,42.42,72200.0,25.9869,26.0665,25.9746,25.9746,72200.0
2010-10-20 14:05:00,42.42,42.51,42.37,42.38,73300.0,25.9746,26.0297,25.944,25.9501,73300.0
2010-10-20 14:10:00,42.39,42.46,42.33,42.4,123700.0,25.9562,25.9991,25.9195,25.9624,123700.0
2010-10-20 14:15:00,42.41,42.5,42.41,42.5,64600.0,25.9685,26.0236,25.9685,26.0236,64600.0
2010-10-20 14:20:00,42.5,42.5,42.43,42.45,34300.0,26.0236,26.0236,25.9807,25.993,34300.0
2010-10-20 14:25:00,42.45,42.49,42.4,42.43,29500.0,25.993,26.0175,25.9624,25.9807,29500.0
2010-10-20 14:30:00,42.43,42.54,42.43,42.49,42600.0,25.9807,26.0481,25.9807,26.0175,42600.0
2010-10-20 14:35:00,42.5,42.56,42.48,42.52,31600.0,26.0236,26.0603,26.0114,26.0358,31600.0
2010-10-20 14:40:00,42.52,42.54,42.48,42.51,21900.0,26.0358,26.0481,26.0114,26.0297,21900.0
2010-10-20 14:45:00,42.51,42.52,42.4,42.42,39000.0,26.0297,26.0358,25.9624,25.9746,39000.0
2010-10-20 14:50:00,42.43,42.5,42.4,42.5,57000.0,25.9807,26.0236,25.9624,26.0236,57000.0
2010-10-20 14:55:00,42.48,42.55,42.45,42.53,51300.0,26.0114,26.0542,25.993,26.042,51300.0
2010-10-20 15:00:00,42.53,42.59,42.52,42.53,82300.0,26.042,26.0787,26.0358,26.042,82300.0
2010-10-20 15:05:00,42.53,42.54,42.48,42.5,54700.0,26.042,26.0481,26.0114,26.0236,54700.0
2010-10-20 15:10:00,42.5,42.51,42.46,42.48,27900.0,26.0236,26.0297,25.9991,26.0114,27900.0
2010-10-20 15:15:00,42.48,42.57,42.48,42.54,29200.0,26.0114,26.0665,26.0114,26.0481,29200.0
2010-10-20 15:20:00,42.55,42.6,42.53,42.56,52800.0,26.0542,26.0848,26.042,26.0603,52800.0
2010-10-20 15:25:00,42.56,42.61,42.53,42.6,32800.0,26.0603,26.091,26.042,26.0848,32800.0
2010-10-20 15:30:00,42.6,42.6,42.46,42.47,78300.0,26.0848,26.0848,25.9991,26.0052,78300.0
2010-10-20 15:35:00,42.46,42.47,42.3,42.35,116800.0,25.9991,26.0052,25.9011,25.9318,116800.0
2010-10-20 15:40:00,42.35,42.36,42.27,42.3,129500.0,25.9318,25.9379,25.8828,25.9011,129500.0
2010-10-20 15:45:00,42.3,42.36,42.3,42.34,95800.0,25.9011,25.9379,25.9011,25.9256,95800.0
2010-10-20 15:50:00,42.35,42.39,42.17,42.17,199200.0,25.9318,25.9562,25.8215,25.8215,199200.0
2010-10-20 15:55:00,42.18,42.32,42.18,42.3,281800.0,25.8277,25.9134,25.8277,25.9011,281800.0
2010-10-21 09:30:00,42.45,42.55,42.41,42.49,62400.0,25.993,26.0542,25.9685,26.0175,62400.0
2010-10-21 09:35:00,42.49,42.59,42.38,42.54,86900.0,26.0175,26.0787,25.9501,26.0481,86900.0
2010-10-21 09:40:00,42.55,42.59,42.47,42.53,32500.0,26.0542,26.0787,26.0052,26.042,32500.0
2010-10-21 09:45:00,42.55,42.61,42.49,42.59,23300.0,26.0542,26.091,26.0175,26.0787,23300.0
2010-10-21 09:50:00,42.58,42.61,42.45,42.45,46500.0,26.0726,26.091,25.993,25.993,46500.0
2010-10-21 09:55:00,42.46,42.53,42.45,42.52,19500.0,25.9991,26.042,25.993,26.0358,19500.0
2010-10-21 10:00:00,42.51,42.55,42.34,42.55,67000.0,26.0297,26.0542,25.9256,26.0542,67000.0
2010-10-21 10:05:00,42.55,42.79,42.49,42.78,54300.0,26.0542,26.2012,26.0175,26.1951,54300.0
2010-10-21 10:10:00,42.78,42.85,42.74,42.83,78600.0,26.1951,26.2379,26.1706,26.2257,78600.0
2010-10-21 10:15:00,42.83,42.83,42.67,42.74,49200.0,26.2257,26.2257,26.1277,26.1706,49200.0
2010-10-21 10:20:00,42.74,42.82,42.66,42.81,48400.0,26.1706,26.2195,26.1216,26.2134,48400.0
2010-10-21 10:25:00,42.82,42.84,42.68,42.69,28800.0,26.2195,26.2318,26.1338,26.1399,28800.0
2010-10-21 10:30:00,42.7,42.75,42.69,42.74,27700.0,26.1461,26.1767,26.1399,26.1706,27700.0
2010-10-21 10:35:00,42.73,42.75,42.68,42.72,40700.0,26.1644,26.1767,26.1338,26.1583,40700.0
2010-10-21 10:40:00,42.73,42.79,42.71,42.77,48900.0,26.1644,26.2012,26.1522,26.1889,48900.0
2010-10-21 10:45:00,42.76,42.83,42.74,42.82,43800.0,26.1828,26.2257,26.1706,26.2195,43800.0
2010-10-21 10:50:00,42.82,42.87,42.79,42.85,58500.0,26.2195,26.2502,26.2012,26.2379,58500.0
2010-10-21 10:55:00,42.85,42.86,42.75,42.81,64900.0,26.2379,26.244,26.1767,26.2134,64900.0
2010-10-21 11:00:00,42.82,42.88,42.8,42.83,40400.0,26.2195,26.2563,26.2073,26.2257,40400.0
2010-10-21 11:05:00,42.84,42.89,42.81,42.88,49100.0,26.2318,26.2624,26.2134,26.2563,49100.0
2010-10-21 11:10:00,42.88,42.88,42.69,42.73,52000.0,26.2563,26.2563,26.1399,26.1644,52000.0
2010-10-21 11:15:00,42.73,42.74,42.6,42.65,40500.0,26.1644,26.1706,26.0848,26.1155,40500.0
2010-10-21 11:20:00,42.65,42.74,42.61,42.61,42600.0,26.1155,26.1706,26.091,26.091,42600.0
2010-10-21 11:25:00,42.62,42.63,42.49,42.57,52400.0,26.0971,26.1032,26.0175,26.0665,52400.0
2010-10-21 11:30:00,42.56,42.63,42.56,42.63,25800.0,26.0603,26.1032,26.0603,26.1032,25800.0
2010-10-21 11:35:00,42.64,42.65,42.44,42.49,62000.0,26.1093,26.1155,25.9869,26.0175,62000.0
2010-10-21 11:40:00,42.48,42.53,42.38,42.48,93400.0,26.0114,26.042,25.9501,26.0114,93400.0
2010-10-21 11:45:00,42.48,42.58,42.47,42.57,45600.0,26.0114,26.0726,26.0052,26.0665,45600.0
2010-10-21 11:50:00,42.58,42.6,42.48,42.53,32700.0,26.0726,26.0848,26.0114,26.042,32700.0
2010-10-21 11:55:00,42.53,42.72,42.53,42.69,57400.0,26.042,26.1583,26.042,26.1399,57400.0
2010-10-21 12:00:00,42.69,42.69,42.57,42.58,33900.0,26.1399,26.1399,26.0665,26.0726,33900.0
2010-10-21 12:05:00,42.58,42.58,42.47,42.53,63100.0,26.0726,26.0726,26.0052,26.042,63100.0
2010-10-21 12:10:00,42.53,42.61,42.51,42.56,30400.0,26.042,26.091,26.0297,26.0603,30400.0
2010-10-21 12:15:00,42.58,42.58,42.46,42.54,66700.0,26.0726,26.0726,25.9991,26.0481,66700.0
2010-10-21 12:20:00,42.54,42.57,42.51,42.54,23400.0,26.0481,26.0665,26.0297,26.0481,23400.0
2010-10-21 12:25:00,42.53,42.59,42.5,42.59,36300.0,26.042,26.0787,26.0236,26.0787,36300.0
2010-10-21 12:30:00,42.59,42.59,42.48,42.48,22500.0,26.0787,26.0787,26.0114,26.0114,22500.0
2010-10-21 12:35:00,42.5,42.5,42.33,42.37,27700.0,26.0236,26.0236,25.9195,25.944,27700.0
2010-10-21 12:40:00,42.37,42.39,42.34,42.36,22900.0,25.944,25.9562,25.9256,25.9379,22900.0
2010-10-21 12:45:00,42.36,42.36,42.25,42.34,37000.0,25.9379,25.9379,25.8705,25.9256,37000.0
2010-10-21 12:50:00,42.34,42.39,42.33,42.38,24900.0,25.9256,25.9562,25.9195,25.9501,24900.0
2010-10-21 12:55:00,42.38,42.44,42.36,42.41,29800.0,25.9501,25.9869,25.9379,25.9685,29800.0
2010-10-21 13:00:00,42.41,42.49,42.41,42.46,25800.0,25.9685,26.0175,25.9685,25.9991,25800.0
2010-10-21 13:05:00,42.46,42.46,42.39,42.42,21600.0,25.9991,25.9991,25.9562,25.9746,21600.0
2010-10-21 13:10:00,42.42,42.44,42.38,42.4,24500.0,25.9746,25.9869,25.9501,25.9624,24500.0
2010-10-21 13:15:00,42.41,42.42,42.37,42.42,27700.0,25.9685,25.9746,25.944,25.9746,27700.0
2010-10-21 13:20:00,42.42,42.42,42.38,42.4,25900.0,25.9746,25.9746,25.9501,25.9624,25900.0
2010-10-21 13:25:00,42.4,42.41,42.38,42.4,21200.0,25.9624,25.9685,25.9501,25.9624,21200.0
2010-10-21 13:30:00,42.38,42.39,42.33,42.34,45500.0,25.9501,25.9562,25.9195,25.9256,45500.0
2010-10-21 13:35:00,42.35,42.39,42.33,42.36,32600.0,25.9318,25.9562,25.9195,25.9379,32600.0
2010-10-21 13:40:00,42.37,42.42,42.31,42.32,77500.0,25.944,25.9746,25.9073,25.9134,77500.0
2010-10-21 13:45:00,42.32,42.32,42.18,42.2,53000.0,25.9134,25.9134,25.8277,25.8399,53000.0
2010-10-21 13:50:00,42.21,42.24,42.0,42.02,138500.0,25.846,25.8644,25.7174,25.7297,138500.0
2010-10-21 13:55:00,42.02,42.07,41.96,42.0,53700.0,25.7297,25.7603,25.6929,25.7174,53700.0
2010-10-21 14:00:00,42.02,42.06,41.95,42.03,81800.0,25.7297,25.7542,25.6868,25.7358,81800.0
2010-10-21 14:05:00,42.02,42.11,41.99,42.11,35300.0,25.7297,25.7848,25.7113,25.7848,35300.0
2010-10-21 14:10:00,42.11,42.14,42.07,42.08,38300.0,25.7848,25.8032,25.7603,25.7664,38300.0
2010-10-21 14:15:00,42.09,42.18,42.08,42.17,39600.0,25.7726,25.8277,25.7664,25.8215,39600.0
2010-10-21 14:20:00,42.17,42.2,42.12,42.2,71000.0,25.8215,25.8399,25.7909,25.8399,71000.0
2010-10-21 14:25:00,42.2,42.32,42.19,42.29,88000.0,25.8399,25.9134,25.8338,25.895,88000.0
2010-10-21 14:30:00,42.3,42.34,42.26,42.27,66200.0,25.9011,25.9256,25.8766,25.8828,66200.0
2010-10-21 14:35:00,42.27,42.31,42.25,42.29,70200.0,25.8828,25.9073,25.8705,25.895,70200.0
2010-10-21 14:40:00,42.28,42.39,42.27,42.39,58700.0,25.8889,25.9562,25.8828,25.9562,58700.0
2010-10-21 14:45:00,42.39,42.42,42.36,42.36,75300.0,25.9562,25.9746,25.9379,25.9379,75300.0
2010-10-21 14:50:00,42.36,42.46,42.35,42.45,66800.0,25.9379,25.9991,25.9318,25.993,66800.0
2010-10-21 14:55:00,42.44,42.53,42.42,42.46,126400.0,25.9869,26.042,25.9746,25.9991,126400.0
2010-10-21 15:00:00,42.47,42.55,42.46,42.51,96600.0,26.0052,26.0542,25.9991,26.0297,96600.0
2010-10-21 15:05:00,42.51,42.52,42.48,42.5,39700.0,26.0297,26.0358,26.0114,26.0236,39700.0
2010-10-21 15:10:00,42.49,42.52,42.45,42.51,64200.0,26.0175,26.0358,25.993,26.0297,64200.0
2010-10-21 15:15:00,42.5,42.65,42.5,42.6,98400.0,26.0236,26.1155,26.0236,26.0848,98400.0
2010-10-21 15:20:00,42.6,42.67,42.56,42.62,85000.0,26.0848,26.1277,26.0603,26.0971,85000.0
2010-10-21 15:25:00,42.65,42.66,42.54,42.56,68600.0,26.1155,26.1216,26.0481,26.0603,68600.0
2010-10-21 15:30:00,42.56,42.57,42.43,42.44,90400.0,26.0603,26.0665,25.9807,25.9869,90400.0
2010-10-21 15:35:00,42.45,42.48,42.42,42.43,49500.0,25.993,26.0114,25.9746,25.9807,49500.0
2010-10-21 15:40:00,42.42,42.43,42.37,42.38,71000.0,25.9746,25.9807,25.944,25.9501,71000.0
2010-10-21 15:45:00,42.38,42.39,42.29,42.39,138400.0,25.9501,25.9562,25.895,25.9562,138400.0
2010-10-21 15:50:00,42.38,42.39,42.34,42.39,118400.0,25.9501,25.9562,25.9256,25.9562,118400.0
2010-10-21 15:55:00,42.38,42.4,42.35,42.38,237500.0,25.9501,25.9624,25.9318,25.9501,237500.0
2010-10-22 09:30:00,42.38,42.41,42.16,42.26,49500.0,25.9501,25.9685,25.8154,25.8766,49500.0
2010-10-22 09:35:00,42.26,42.47,42.17,42.47,55700.0,25.8766,26.0052,25.8215,26.0052,55700.0
2010-10-22 09:40:00,42.47,42.51,42.29,42.45,92700.0,26.0052,26.0297,25.895,25.993,92700.0
2010-10-22 09:45:00,42.46,42.52,42.39,42.4,54800.0,25.9991,26.0358,25.9562,25.9624,54800.0
2010-10-22 09:50:00,42.4,42.5,42.39,42.45,33600.0,25.9624,26.0236,25.9562,25.993,33600.0
2010-10-22 09:55:00,42.43,42.46,42.34,42.38,55700.0,25.9807,25.9991,25.9256,25.9501,55700.0
2010-10-22 10:00:00,42.39,42.39,42.35,42.38,23300.0,25.9562,25.9562,25.9318,25.9501,23300.0
2010-10-22 10:05:00,42.39,42.45,42.34,42.39,40400.0,25.9562,25.993,25.9256,25.9562,40400.0
2010-10-22 10:10:00,42.38,42.4,42.21,42.33,68500.0,25.9501,25.9624,25.846,25.9195,68500.0
2010-10-22 10:15:00,42.34,42.43,42.34,42.39,22700.0,25.9256,25.9807,25.9256,25.9562,22700.0
2010-10-22 10:20:00,42.4,42.44,42.36,42.42,29600.0,25.9624,25.9869,25.9379,25.9746,29600.0
2010-10-22 10:25:00,42.42,42.55,42.42,42.55,49500.0,25.9746,26.0542,25.9746,26.0542,49500.0
2010-10-22 10:30:00,42.54,42.65,42.53,42.62,44400.0,26.0481,26.1155,26.042,26.0971,44400.0
2010-10-22 10:35:00,42.61,42.62,42.54,42.56,24800.0,26.091,26.0971,26.0481,26.0603,24800.0
2010-10-22 10:40:00,42.56,42.6,42.5,42.6,43400.0,26.0603,26.0848,26.0236,26.0848,43400.0
2010-10-22 10:45:00,42.6,42.75,42.59,42.71,51900.0,26.0848,26.1767,26.0787,26.1522,51900.0
2010-10-22 10:50:00,42.73,42.76,42.69,42.73,50900.0,26.1644,26.1828,26.1399,26.1644,50900.0
2010-10-22 10:55:00,42.73,42.79,42.71,42.74,54600.0,26.1644,26.2012,26.1522,26.1706,54600.0
2010-10-22 11:00:00,42.75,42.75,42.66,42.71,42500.0,26.1767,26.1767,26.1216,26.1522,42500.0
2010-10-22 11:05:00,42.71,42.75,42.64,42.7,51700.0,26.1522,26.1767,26.1093,26.1461,51700.0
2010-10-22 11:10:00,42.69,42.73,42.64,42.65,43000.0,26.1399,26.1644,26.1093,26.1155,43000.0
2010-10-22 11:15:00,42.65,42.67,42.62,42.66,17200.0,26.1155,26.1277,26.0971,26.1216,17200.0
2010-10-22 11:20:00,42.66,42.67,42.62,42.62,31100.0,26.1216,26.1277,26.0971,26.0971,31100.0
2010-10-22 11:25:00,42.62,42.64,42.6,42.64,18100.0,26.0971,26.1093,26.0848,26.1093,18100.0
2010-10-22 11:30:00,42.66,42.7,42.66,42.69,14000.0,26.1216,26.1461,26.1216,26.1399,14000.0
2010-10-22 11:35:00,42.69,42.8,42.68,42.78,38400.0,26.1399,26.2073,26.1338,26.1951,38400.0
2010-10-22 11:40:00,42.77,42.8,42.71,42.71,36900.0,26.1889,26.2073,26.1522,26.1522,36900.0
2010-10-22 11:45:00,42.72,42.73,42.64,42.66,14800.0,26.1583,26.1644,26.1093,26.1216,14800.0
2010-10-22 11:50:00,42.64,42.7,42.62,42.67,18700.0,26.1093,26.1461,26.0971,26.1277,18700.0
2010-10-22 11:55:00,42.67,42.67,42.62,42.62,54400.0,26.1277,26.1277,26.0971,26.0971,54400.0
2010-10-22 12:00:00,42.63,42.66,42.6,42.65,11000.0,26.1032,26.1216,26.0848,26.1155,11000.0
2010-10-22 12:05:00,42.65,42.7,42.64,42.65,21800.0,26.1155,26.1461,26.1093,26.1155,21800.0
2010-10-22 12:10:00,42.65,42.65,42.57,42.58,33000.0,26.1155,26.1155,26.0665,26.0726,33000.0
2010-10-22 12:15:00,42.58,42.61,42.55,42.61,19600.0,26.0726,26.091,26.0542,26.091,19600.0
2010-10-22 12:20:00,42.61,42.65,42.58,42.63,15200.0,26.091,26.1155,26.0726,26.1032,15200.0
2010-10-22 12:25:00,42.63,42.7,42.63,42.7,9400.0,26.1032,26.1461,26.1032,26.1461,9400.0
2010-10-22 12:30:00,42.7,42.75,42.67,42.68,20100.0,26.1461,26.1767,26.1277,26.1338,20100.0
2010-10-22 12:35:00,42.68,42.69,42.61,42.63,30400.0,26.1338,26.1399,26.091,26.1032,30400.0
2010-10-22 12:40:00,42.62,42.67,42.61,42.65,35500.0,26.0971,26.1277,26.091,26.1155,35500.0
2010-10-22 12:45:00,42.65,42.67,42.65,42.67,28600.0,26.1155,26.1277,26.1155,26.1277,28600.0
2010-10-22 12:50:00,42.67,42.67,42.59,42.59,22000.0,26.1277,26.1277,26.0787,26.0787,22000.0
2010-10-22 12:55:00,42.59,42.6,42.57,42.59,17200.0,26.0787,26.0848,26.0665,26.0787,17200.0
2010-10-22 13:00:00,42.59,42.6,42.54,42.57,27400.0,26.0787,26.0848,26.0481,26.0665,27400.0
2010-10-22 13:05:00,42.57,42.6,42.56,42.56,22200.0,26.0665,26.0848,26.0603,26.0603,22200.0
2010-10-22 13:10:00,42.57,42.59,42.56,42.59,28000.0,26.0665,26.0787,26.0603,26.0787,28000.0
2010-10-22 13:15:00,42.6,42.63,42.58,42.58,34900.0,26.0848,26.1032,26.0726,26.0726,34900.0
2010-10-22 13:20:00,42.58,42.62,42.57,42.58,41700.0,26.0726,26.0971,26.0665,26.0726,41700.0
2010-10-22 13:25:00,42.59,42.67,42.55,42.56,26500.0,26.0787,26.1277,26.0542,26.0603,26500.0
2010-10-22 13:30:00,42.55,42.56,42.53,42.54,45000.0,26.0542,26.0603,26.042,26.0481,45000.0
2010-10-22 13:35:00,42.54,42.59,42.53,42.59,22100.0,26.0481,26.0787,26.042,26.0787,22100.0
2010-10-22 13:40:00,42.6,42.65,42.59,42.64,101700.0,26.0848,26.1155,26.0787,26.1093,101700.0
2010-10-22 13:45:00,42.64,42.65,42.6,42.6,17300.0,26.1093,26.1155,26.0848,26.0848,17300.0
2010-10-22 13:50:00,42.6,42.64,42.6,42.63,51700.0,26.0848,26.1093,26.0848,26.1032,51700.0
2010-10-22 13:55:00,42.63,42.64,42.6,42.6,10400.0,26.1032,26.1093,26.0848,26.0848,10400.0
2010-10-22 14:00:00,42.6,42.64,42.6,42.6,39800.0,26.0848,26.1093,26.0848,26.0848,39800.0
2010-10-22 14:05:00,42.59,42.65,42.59,42.65,18200.0,26.0787,26.1155,26.0787,26.1155,18200.0
2010-10-22 14:10:00,42.65,42.65,42.63,42.64,18400.0,26.1155,26.1155,26.1032,26.1093,18400.0
2010-10-22 14:15:00,42.65,42.66,42.62,42.65,27400.0,26.1155,26.1216,26.0971,26.1155,27400.0
2010-10-22 14:20:00,42.65,42.65,42.61,42.62,33300.0,26.1155,26.1155,26.091,26.0971,33300.0
2010-10-22 14:25:00,42.62,42.66,42.62,42.64,32200.0,26.0971,26.1216,26.0971,26.1093,32200.0
2010-10-22 14:30:00,42.65,42.65,42.57,42.58,38800.0,26.1155,26.1155,26.0665,26.0726,38800.0
2010-10-22 14:35:00,42.59,42.62,42.5,42.52,53600.0,26.0787,26.0971,26.0236,26.0358,53600.0
2010-10-22 14:40:00,42.51,42.6,42.5,42.6,47100.0,26.0297,26.0848,26.0236,26.0848,47100.0
2010-10-22 14:45:00,42.6,42.62,42.54,42.59,70900.0,26.0848,26.0971,26.0481,26.0787,70900.0
2010-10-22 14:50:00,42.59,42.62,42.55,42.55,22400.0,26.0787,26.0971,26.0542,26.0542,22400.0
2010-10-22 14:55:00,42.55,42.6,42.54,42.57,17100.0,26.0542,26.0848,26.0481,26.0665,17100.0
2010-10-22 15:00:00,42.57,42.58,42.55,42.57,34000.0,26.0665,26.0726,26.0542,26.0665,34000.0
2010-10-22 15:05:00,42.57,42.64,42.56,42.57,23200.0,26.0665,26.1093,26.0603,26.0665,23200.0
2010-10-22 15:10:00,42.58,42.6,42.54,42.56,17500.0,26.0726,26.0848,26.0481,26.0603,17500.0
2010-10-22 15:15:00,42.57,42.62,42.57,42.61,24200.0,26.0665,26.0971,26.0665,26.091,24200.0
2010-10-22 15:20:00,42.61,42.66,42.61,42.64,63800.0,26.091,26.1216,26.091,26.1093,63800.0
2010-10-22 15:25:00,42.64,42.69,42.63,42.63,88600.0,26.1093,26.1399,26.1032,26.1032,88600.0
2010-10-22 15:30:00,42.64,42.65,42.61,42.64,74300.0,26.1093,26.1155,26.091,26.1093,74300.0
2010-10-22 15:35:00,42.65,42.69,42.65,42.66,86400.0,26.1155,26.1399,26.1155,26.1216,86400.0
2010-10-22 15:40:00,42.66,42.68,42.64,42.66,62100.0,26.1216,26.1338,26.1093,26.1216,62100.0
2010-10-22 15:45:00,42.65,42.72,42.65,42.7,103000.0,26.1155,26.1583,26.1155,26.1461,103000.0
2010-10-22 15:50:00,42.7,42.73,42.69,42.7,99700.0,26.1461,26.1644,26.1399,26.1461,99700.0
2010-10-22 15:55:00,42.69,42.74,42.66,42.74,136700.0,26.1399,26.1706,26.1216,26.1706,136700.0
2010-10-25 09:30:00,43.07,43.2,42.98,43.2,193700.0,26.3726,26.4522,26.3175,26.4522,193700.0
2010-10-25 09:35:00,43.16,43.32,43.15,43.25,111700.0,26.4277,26.5257,26.4216,26.4828,111700.0
2010-10-25 09:40:00,43.24,43.57,43.24,43.4,145100.0,26.4767,26.6788,26.4767,26.5747,145100.0
2010-10-25 09:45:00,43.38,43.47,43.3,43.3,68300.0,26.5624,26.6176,26.5135,26.5135,68300.0
2010-10-25 09:50:00,43.33,43.48,43.33,43.45,129300.0,26.5318,26.6237,26.5318,26.6053,129300.0
2010-10-25 09:55:00,43.46,43.61,43.46,43.61,47100.0,26.6114,26.7033,26.6114,26.7033,47100.0
2010-10-25 10:00:00,43.62,43.77,43.58,43.75,153100.0,26.7094,26.8012,26.6849,26.789,153100.0
2010-10-25 10:05:00,43.75,43.85,43.55,43.56,136000.0,26.789,26.8502,26.6665,26.6727,136000.0
2010-10-25 10:10:00,43.58,43.65,43.55,43.58,57700.0,26.6849,26.7278,26.6665,26.6849,57700.0
2010-10-25 10:15:00,43.58,43.63,43.57,43.6,48400.0,26.6849,26.7155,26.6788,26.6972,48400.0
2010-10-25 10:20:00,43.6,43.6,43.52,43.53,45700.0,26.6972,26.6972,26.6482,26.6543,45700.0
2010-10-25 10:25:00,43.54,43.57,43.48,43.5,62100.0,26.6604,26.6788,26.6237,26.6359,62100.0
2010-10-25 10:30:00,43.5,43.53,43.26,43.29,70300.0,26.6359,26.6543,26.489,26.5073,70300.0
2010-10-25 10:35:00,43.3,43.3,43.19,43.27,57200.0,26.5135,26.5135,26.4461,26.4951,57200.0
2010-10-25 10:40:00,43.31,43.32,43.13,43.26,65800.0,26.5196,26.5257,26.4094,26.489,65800.0
2010-10-25 10:45:00,43.27,43.4,43.26,43.39,39100.0,26.4951,26.5747,26.489,26.5686,39100.0
2010-10-25 10:50:00,43.39,43.41,43.32,43.41,45000.0,26.5686,26.5808,26.5257,26.5808,45000.0
2010-10-25 10:55:00,43.41,43.47,43.39,43.45,63200.0,26.5808,26.6176,26.5686,26.6053,63200.0
2010-10-25 11:00:00,43.45,43.51,43.39,43.41,173800.0,26.6053,26.642,26.5686,26.5808,173800.0
2010-10-25 11:05:00,43.4,43.42,43.33,43.39,72900.0,26.5747,26.5869,26.5318,26.5686,72900.0
2010-10-25 11:10:00,43.39,43.47,43.38,43.44,33200.0,26.5686,26.6176,26.5624,26.5992,33200.0
2010-10-25 11:15:00,43.44,43.47,43.35,43.46,80800.0,26.5992,26.6176,26.5441,26.6114,80800.0
2010-10-25 11:20:00,43.46,43.46,43.44,43.46,17900.0,26.6114,26.6114,26.5992,26.6114,17900.0
2010-10-25 11:25:00,43.47,43.48,43.45,43.46,22100.0,26.6176,26.6237,26.6053,26.6114,22100.0
2010-10-25 11:30:00,43.46,43.5,43.45,43.5,71400.0,26.6114,26.6359,26.6053,26.6359,71400.0
2010-10-25 11:35:00,43.5,43.52,43.43,43.46,72400.0,26.6359,26.6482,26.5931,26.6114,72400.0
2010-10-25 11:40:00,43.45,43.45,43.41,43.44,33100.0,26.6053,26.6053,26.5808,26.5992,33100.0
2010-10-25 11:45:00,43.45,43.49,43.45,43.46,9400.0,26.6053,26.6298,26.6053,26.6114,9400.0
2010-10-25 11:50:00,43.46,43.48,43.4,43.4,9500.0,26.6114,26.6237,26.5747,26.5747,9500.0
2010-10-25 11:55:00,43.4,43.44,43.4,43.4,18100.0,26.5747,26.5992,26.5747,26.5747,18100.0
2010-10-25 12:00:00,43.4,43.45,43.36,43.36,24700.0,26.5747,26.6053,26.5502,26.5502,24700.0
2010-10-25 12:05:00,43.36,43.41,43.35,43.4,22500.0,26.5502,26.5808,26.5441,26.5747,22500.0
2010-10-25 12:10:00,43.39,43.4,43.38,43.39,13100.0,26.5686,26.5747,26.5624,26.5686,13100.0
2010-10-25 12:15:00,43.38,43.42,43.35,43.35,31400.0,26.5624,26.5869,26.5441,26.5441,31400.0
2010-10-25 12:20:00,43.34,43.37,43.25,43.26,41000.0,26.538,26.5563,26.4828,26.489,41000.0
2010-10-25 12:25:00,43.26,43.33,43.25,43.32,21300.0,26.489,26.5318,26.4828,26.5257,21300.0
2010-10-25 12:30:00,43.32,43.34,43.26,43.28,25200.0,26.5257,26.538,26.489,26.5012,25200.0
2010-10-25 12:35:00,43.28,43.37,43.28,43.34,35100.0,26.5012,26.5563,26.5012,26.538,35100.0
2010-10-25 12:40:00,43.34,43.38,43.32,43.37,31700.0,26.538,26.5624,26.5257,26.5563,31700.0
2010-10-25 12:45:00,43.38,43.4,43.32,43.34,44500.0,26.5624,26.5747,26.5257,26.538,44500.0
2010-10-25 12:50:00,43.35,43.39,43.35,43.39,25400.0,26.5441,26.5686,26.5441,26.5686,25400.0
2010-10-25 12:55:00,43.39,43.41,43.33,43.33,26400.0,26.5686,26.5808,26.5318,26.5318,26400.0
2010-10-25 13:00:00,43.34,43.38,43.31,43.37,25500.0,26.538,26.5624,26.5196,26.5563,25500.0
2010-10-25 13:05:00,43.36,43.39,43.35,43.36,23500.0,26.5502,26.5686,26.5441,26.5502,23500.0
2010-10-25 13:10:00,43.36,43.38,43.3,43.3,26300.0,26.5502,26.5624,26.5135,26.5135,26300.0
2010-10-25 13:15:00,43.3,43.37,43.29,43.37,32000.0,26.5135,26.5563,26.5073,26.5563,32000.0
2010-10-25 13:20:00,43.36,43.38,43.32,43.34,33300.0,26.5502,26.5624,26.5257,26.538,33300.0
2010-10-25 13:25:00,43.34,43.36,43.32,43.33,33200.0,26.538,26.5502,26.5257,26.5318,33200.0
2010-10-25 13:30:00,43.34,43.36,43.3,43.3,18900.0,26.538,26.5502,26.5135,26.5135,18900.0
2010-10-25 13:35:00,43.3,43.34,43.3,43.34,18100.0,26.5135,26.538,26.5135,26.538,18100.0
2010-10-25 13:40:00,43.34,43.38,43.33,43.36,22400.0,26.538,26.5624,26.5318,26.5502,22400.0
2010-10-25 13:45:00,43.35,43.38,43.33,43.35,21000.0,26.5441,26.5624,26.5318,26.5441,21000.0
2010-10-25 13:50:00,43.36,43.36,43.31,43.35,30100.0,26.5502,26.5502,26.5196,26.5441,30100.0
2010-10-25 13:55:00,43.35,43.38,43.32,43.37,48000.0,26.5441,26.5624,26.5257,26.5563,48000.0
2010-10-25 14:00:00,43.37,43.37,43.31,43.31,20500.0,26.5563,26.5563,26.5196,26.5196,20500.0
2010-10-25 14:05:00,43.31,43.38,43.3,43.38,22000.0,26.5196,26.5624,26.5135,26.5624,22000.0
2010-10-25 14:10:00,43.37,43.39,43.33,43.34,47500.0,26.5563,26.5686,26.5318,26.538,47500.0
2010-10-25 14:15:00,43.34,43.38,43.33,43.33,26800.0,26.538,26.5624,26.5318,26.5318,26800.0
2010-10-25 14:20:00,43.33,43.4,43.33,43.38,21400.0,26.5318,26.5747,26.5318,26.5624,21400.0
2010-10-25 14:25:00,43.38,43.41,43.37,43.37,25500.0,26.5624,26.5808,26.5563,26.5563,25500.0
2010-10-25 14:30:00,43.37,43.43,43.33,43.35,36200.0,26.5563,26.5931,26.5318,26.5441,36200.0
2010-10-25 14:35:00,43.35,43.35,43.25,43.31,38100.0,26.5441,26.5441,26.4828,26.5196,38100.0
2010-10-25 14:40:00,43.32,43.32,43.19,43.24,54600.0,26.5257,26.5257,26.4461,26.4767,54600.0
2010-10-25 14:45:00,43.24,43.27,43.22,43.23,31000.0,26.4767,26.4951,26.4645,26.4706,31000.0
2010-10-25 14:50:00,43.23,43.27,43.22,43.24,45300.0,26.4706,26.4951,26.4645,26.4767,45300.0
2010-10-25 14:55:00,43.25,43.26,43.24,43.26,25700.0,26.4828,26.489,26.4767,26.489,25700.0
2010-10-25 15:00:00,43.26,43.27,43.22,43.25,63000.0,26.489,26.4951,26.4645,26.4828,63000.0
2010-10-25 15:05:00,43.25,43.27,43.23,43.24,37700.0,26.4828,26.4951,26.4706,26.4767,37700.0
2010-10-25 15:10:00,43.25,43.26,43.22,43.23,39800.0,26.4828,26.489,26.4645,26.4706,39800.0
2010-10-25 15:15:00,43.24,43.28,43.23,43.26,42300.0,26.4767,26.5012,26.4706,26.489,42300.0
2010-10-25 15:20:00,43.26,43.35,43.26,43.33,49400.0,26.489,26.5441,26.489,26.5318,49400.0
2010-10-25 15:25:00,43.33,43.45,43.33,43.42,76500.0,26.5318,26.6053,26.5318,26.5869,76500.0
2010-10-25 15:30:00,43.41,43.43,43.37,43.39,45100.0,26.5808,26.5931,26.5563,26.5686,45100.0
2010-10-25 15:35:00,43.38,43.39,43.26,43.27,66300.0,26.5624,26.5686,26.489,26.4951,66300.0
2010-10-25 15:40:00,43.26,43.33,43.23,43.25,95700.0,26.489,26.5318,26.4706,26.4828,95700.0
2010-10-25 15:45:00,43.24,43.24,43.1,43.14,191200.0,26.4767,26.4767,26.391,26.4155,191200.0
2010-10-25 15:50:00,43.15,43.19,43.1,43.14,158900.0,26.4216,26.4461,26.391,26.4155,158900.0
2010-10-25 15:55:00,43.15,43.18,43.0,43.07,414000.0,26.4216,26.44,26.3298,26.3726,414000.0
2010-10-26 09:30:00,42.99,43.02,42.55,42.55,78400.0,26.3236,26.342,26.0542,26.0542,78400.0
2010-10-26 09:35:00,42.55,42.83,42.51,42.69,58300.0,26.0542,26.2257,26.0297,26.1399,58300.0
2010-10-26 09:40:00,42.68,42.87,42.6,42.74,68400.0,26.1338,26.2502,26.0848,26.1706,68400.0
2010-10-26 09:45:00,42.75,42.89,42.7,42.8,88800.0,26.1767,26.2624,26.1461,26.2073,88800.0
2010-10-26 09:50:00,42.79,42.89,42.73,42.73,63500.0,26.2012,26.2624,26.1644,26.1644,63500.0
2010-10-26 09:55:00,42.74,42.81,42.73,42.79,23600.0,26.1706,26.2134,26.1644,26.2012,23600.0
2010-10-26 10:00:00,42.79,43.16,42.79,43.1,169600.0,26.2012,26.4277,26.2012,26.391,169600.0
2010-10-26 10:05:00,43.11,43.18,42.98,42.99,74800.0,26.3971,26.44,26.3175,26.3236,74800.0
2010-10-26 10:10:00,42.99,43.02,42.86,42.98,60300.0,26.3236,26.342,26.244,26.3175,60300.0
2010-10-26 10:15:00,42.98,43.09,42.97,42.98,77400.0,26.3175,26.3849,26.3114,26.3175,77400.0
2010-10-26 10:20:00,43.0,43.14,43.0,43.1,43700.0,26.3298,26.4155,26.3298,26.391,43700.0
2010-10-26 10:25:00,43.11,43.16,43.1,43.12,36100.0,26.3971,26.4277,26.391,26.4032,36100.0
2010-10-26 10:30:00,43.13,43.15,43.0,43.02,32300.0,26.4094,26.4216,26.3298,26.342,32300.0
2010-10-26 10:35:00,43.01,43.01,42.91,42.93,58400.0,26.3359,26.3359,26.2747,26.2869,58400.0
2010-10-26 10:40:00,42.93,42.97,42.86,42.92,59000.0,26.2869,26.3114,26.244,26.2808,59000.0
2010-10-26 10:45:00,42.92,42.97,42.89,42.95,21600.0,26.2808,26.3114,26.2624,26.2991,21600.0
2010-10-26 10:50:00,42.95,43.01,42.95,43.0,37500.0,26.2991,26.3359,26.2991,26.3298,37500.0
2010-10-26 10:55:00,43.01,43.13,42.99,43.11,47500.0,26.3359,26.4094,26.3236,26.3971,47500.0
2010-10-26 11:00:00,43.11,43.2,43.09,43.11,54600.0,26.3971,26.4522,26.3849,26.3971,54600.0
2010-10-26 11:05:00,43.12,43.14,43.0,43.03,91600.0,26.4032,26.4155,26.3298,26.3481,91600.0
2010-10-26 11:10:00,43.02,43.03,42.94,42.99,47100.0,26.342,26.3481,26.293,26.3236,47100.0
2010-10-26 11:15:00,42.99,43.03,42.96,43.01,45500.0,26.3236,26.3481,26.3053,26.3359,45500.0
2010-10-26 11:20:00,43.01,43.18,43.01,43.18,39900.0,26.3359,26.44,26.3359,26.44,39900.0
2010-10-26 11:25:00,43.18,43.19,43.1,43.12,16900.0,26.44,26.4461,26.391,26.4032,16900.0
2010-10-26 11:30:00,43.1,43.11,43.07,43.08,19600.0,26.391,26.3971,26.3726,26.3787,19600.0
2010-10-26 11:35:00,43.08,43.13,43.05,43.13,25900.0,26.3787,26.4094,26.3604,26.4094,25900.0
2010-10-26 11:40:00,43.13,43.13,43.04,43.07,21500.0,26.4094,26.4094,26.3543,26.3726,21500.0
2010-10-26 11:45:00,43.08,43.14,43.08,43.13,19500.0,26.3787,26.4155,26.3787,26.4094,19500.0
2010-10-26 11:50:00,43.13,43.16,43.11,43.16,14700.0,26.4094,26.4277,26.3971,26.4277,14700.0
2010-10-26 11:55:00,43.16,43.2,43.13,43.2,21600.0,26.4277,26.4522,26.4094,26.4522,21600.0
2010-10-26 12:00:00,43.21,43.22,43.12,43.15,36000.0,26.4583,26.4645,26.4032,26.4216,36000.0
2010-10-26 12:05:00,43.15,43.15,43.09,43.1,43900.0,26.4216,26.4216,26.3849,26.391,43900.0
2010-10-26 12:10:00,43.1,43.18,43.1,43.18,18600.0,26.391,26.44,26.391,26.44,18600.0
2010-10-26 12:15:00,43.19,43.2,43.16,43.16,122500.0,26.4461,26.4522,26.4277,26.4277,122500.0
2010-10-26 12:20:00,43.17,43.2,43.16,43.18,35400.0,26.4339,26.4522,26.4277,26.44,35400.0
2010-10-26 12:25:00,43.18,43.18,43.12,43.13,16500.0,26.44,26.44,26.4032,26.4094,16500.0
2010-10-26 12:30:00,43.13,43.14,43.07,43.08,23200.0,26.4094,26.4155,26.3726,26.3787,23200.0
2010-10-26 12:35:00,43.09,43.13,43.08,43.11,24100.0,26.3849,26.4094,26.3787,26.3971,24100.0
2010-10-26 12:40:00,43.1,43.12,43.05,43.06,28000.0,26.391,26.4032,26.3604,26.3665,28000.0
2010-10-26 12:45:00,43.07,43.07,43.03,43.05,15800.0,26.3726,26.3726,26.3481,26.3604,15800.0
2010-10-26 12:50:00,43.05,43.06,43.01,43.01,30300.0,26.3604,26.3665,26.3359,26.3359,30300.0
2010-10-26 12:55:00,43.02,43.08,43.01,43.07,32300.0,26.342,26.3787,26.3359,26.3726,32300.0
2010-10-26 13:00:00,43.07,43.09,43.06,43.08,21900.0,26.3726,26.3849,26.3665,26.3787,21900.0
2010-10-26 13:05:00,43.09,43.11,43.06,43.1,85100.0,26.3849,26.3971,26.3665,26.391,85100.0
2010-10-26 13:10:00,43.1,43.14,43.09,43.14,38600.0,26.391,26.4155,26.3849,26.4155,38600.0
2010-10-26 13:15:00,43.14,43.15,43.1,43.12,34100.0,26.4155,26.4216,26.391,26.4032,34100.0
2010-10-26 13:20:00,43.12,43.13,43.06,43.12,38600.0,26.4032,26.4094,26.3665,26.4032,38600.0
2010-10-26 13:25:00,43.12,43.13,43.01,43.03,35400.0,26.4032,26.4094,26.3359,26.3481,35400.0
2010-10-26 13:30:00,43.03,43.03,42.97,43.0,44300.0,26.3481,26.3481,26.3114,26.3298,44300.0
2010-10-26 13:35:00,43.01,43.01,42.97,42.97,13700.0,26.3359,26.3359,26.3114,26.3114,13700.0
2010-10-26 13:40:00,42.97,43.01,42.96,42.97,32900.0,26.3114,26.3359,26.3053,26.3114,32900.0
2010-10-26 13:45:00,42.97,42.98,42.91,42.92,36100.0,26.3114,26.3175,26.2747,26.2808,36100.0
2010-10-26 13:50:00,42.93,42.94,42.81,42.83,59700.0,26.2869,26.293,26.2134,26.2257,59700.0
2010-10-26 13:55:00,42.84,42.86,42.78,42.79,63200.0,26.2318,26.244,26.1951,26.2012,63200.0
2010-10-26 14:00:00,42.8,42.85,42.79,42.8,43000.0,26.2073,26.2379,26.2012,26.2073,43000.0
2010-10-26 14:05:00,42.81,42.86,42.73,42.75,42200.0,26.2134,26.244,26.1644,26.1767,42200.0
2010-10-26 14:10:00,42.75,42.84,42.72,42.84,26300.0,26.1767,26.2318,26.1583,26.2318,26300.0
2010-10-26 14:15:00,42.84,42.9,42.82,42.88,28900.0,26.2318,26.2685,26.2195,26.2563,28900.0
2010-10-26 14:20:00,42.89,42.92,42.83,42.83,39200.0,26.2624,26.2808,26.2257,26.2257,39200.0
2010-10-26 14:25:00,42.83,42.89,42.81,42.86,22700.0,26.2257,26.2624,26.2134,26.244,22700.0
2010-10-26 14:30:00,42.87,42.88,42.81,42.87,28000.0,26.2502,26.2563,26.2134,26.2502,28000.0
2010-10-26 14:35:00,42.86,42.96,42.84,42.95,33500.0,26.244,26.3053,26.2318,26.2991,33500.0
2010-10-26 14:40:00,42.95,42.96,42.91,42.91,24500.0,26.2991,26.3053,26.2747,26.2747,24500.0
2010-10-26 14:45:00,42.9,42.95,42.89,42.95,17900.0,26.2685,26.2991,26.2624,26.2991,17900.0
2010-10-26 14:50:00,42.94,42.98,42.92,42.97,32900.0,26.293,26.3175,26.2808,26.3114,32900.0
2010-10-26 14:55:00,42.96,43.02,42.95,43.01,89900.0,26.3053,26.342,26.2991,26.3359,89900.0
2010-10-26 15:00:00,43.0,43.12,42.99,43.08,257800.0,26.3298,26.4032,26.3236,26.3787,257800.0
2010-10-26 15:05:00,43.09,43.11,43.06,43.09,36600.0,26.3849,26.3971,26.3665,26.3849,36600.0
2010-10-26 15:10:00,43.09,43.16,43.09,43.15,109500.0,26.3849,26.4277,26.3849,26.4216,109500.0
2010-10-26 15:15:00,43.15,43.23,43.15,43.22,112100.0,26.4216,26.4706,26.4216,26.4645,112100.0
2010-10-26 15:20:00,43.22,43.28,43.2,43.22,106600.0,26.4645,26.5012,26.4522,26.4645,106600.0
2010-10-26 15:25:00,43.22,43.26,43.19,43.19,150300.0,26.4645,26.489,26.4461,26.4461,150300.0
2010-10-26 15:30:00,43.19,43.19,43.09,43.13,70800.0,26.4461,26.4461,26.3849,26.4094,70800.0
2010-10-26 15:35:00,43.13,43.13,43.05,43.1,57800.0,26.4094,26.4094,26.3604,26.391,57800.0
2010-10-26 15:40:00,43.1,43.12,43.03,43.04,62300.0,26.391,26.4032,26.3481,26.3543,62300.0
2010-10-26 15:45:00,43.03,43.04,42.97,42.97,136200.0,26.3481,26.3543,26.3114,26.3114,136200.0
2010-10-26 15:50:00,42.97,43.0,42.93,42.94,104700.0,26.3114,26.3298,26.2869,26.293,104700.0
2010-10-26 15:55:00,42.94,42.96,42.9,42.94,197900.0,26.293,26.3053,26.2685,26.293,197900.0
2010-10-27 09:30:00,42.56,42.58,42.01,42.25,205000.0,26.0603,26.0726,25.7236,25.8705,205000.0
2010-10-27 09:35:00,42.25,42.5,42.25,42.46,73900.0,25.8705,26.0236,25.8705,25.9991,73900.0
2010-10-27 09:40:00,42.46,42.54,42.39,42.39,54100.0,25.9991,26.0481,25.9562,25.9562,54100.0
2010-10-27 09:45:00,42.4,42.4,42.24,42.35,54400.0,25.9624,25.9624,25.8644,25.9318,54400.0
2010-10-27 09:50:00,42.35,42.46,42.31,42.4,97400.0,25.9318,25.9991,25.9073,25.9624,97400.0
2010-10-27 09:55:00,42.41,42.58,42.41,42.53,63500.0,25.9685,26.0726,25.9685,26.042,63500.0
2010-10-27 10:00:00,42.54,42.64,42.52,42.59,122300.0,26.0481,26.1093,26.0358,26.0787,122300.0
2010-10-27 10:05:00,42.56,42.59,42.5,42.5,43500.0,26.0603,26.0787,26.0236,26.0236,43500.0
2010-10-27 10:10:00,42.5,42.56,42.47,42.54,63000.0,26.0236,26.0603,26.0052,26.0481,63000.0
2010-10-27 10:15:00,42.54,42.62,42.52,42.54,64300.0,26.0481,26.0971,26.0358,26.0481,64300.0
2010-10-27 10:20:00,42.56,42.6,42.35,42.37,102600.0,26.0603,26.0848,25.9318,25.944,102600.0
2010-10-27 10:25:00,42.37,42.38,42.26,42.27,68900.0,25.944,25.9501,25.8766,25.8828,68900.0
2010-10-27 10:30:00,42.29,42.4,42.25,42.38,45900.0,25.895,25.9624,25.8705,25.9501,45900.0
2010-10-27 10:35:00,42.38,42.38,42.25,42.37,51900.0,25.9501,25.9501,25.8705,25.944,51900.0
2010-10-27 10:40:00,42.38,42.41,42.33,42.4,45400.0,25.9501,25.9685,25.9195,25.9624,45400.0
2010-10-27 10:45:00,42.41,42.47,42.31,42.32,45300.0,25.9685,26.0052,25.9073,25.9134,45300.0
2010-10-27 10:50:00,42.33,42.43,42.3,42.42,33800.0,25.9195,25.9807,25.9011,25.9746,33800.0
2010-10-27 10:55:00,42.43,42.44,42.26,42.26,27900.0,25.9807,25.9869,25.8766,25.8766,27900.0
2010-10-27 11:00:00,42.27,42.29,42.16,42.19,65300.0,25.8828,25.895,25.8154,25.8338,65300.0
2010-10-27 11:05:00,42.2,42.2,42.1,42.18,61600.0,25.8399,25.8399,25.7787,25.8277,61600.0
2010-10-27 11:10:00,42.18,42.2,42.12,42.16,64500.0,25.8277,25.8399,25.7909,25.8154,64500.0
2010-10-27 11:15:00,42.17,42.19,42.13,42.14,31100.0,25.8215,25.8338,25.797,25.8032,31100.0
2010-10-27 11:20:00,42.14,42.2,42.13,42.17,35500.0,25.8032,25.8399,25.797,25.8215,35500.0
2010-10-27 11:25:00,42.18,42.19,42.11,42.11,30200.0,25.8277,25.8338,25.7848,25.7848,30200.0
2010-10-27 11:30:00,42.12,42.12,42.04,42.1,67200.0,25.7909,25.7909,25.7419,25.7787,67200.0
2010-10-27 11:35:00,42.1,42.19,42.09,42.17,31200.0,25.7787,25.8338,25.7726,25.8215,31200.0
2010-10-27 11:40:00,42.17,42.22,42.16,42.17,30200.0,25.8215,25.8522,25.8154,25.8215,30200.0
2010-10-27 11:45:00,42.18,42.2,42.15,42.17,24000.0,25.8277,25.8399,25.8093,25.8215,24000.0
2010-10-27 11:50:00,42.19,42.2,42.11,42.12,39500.0,25.8338,25.8399,25.7848,25.7909,39500.0
2010-10-27 11:55:00,42.13,42.14,42.08,42.08,29300.0,25.797,25.8032,25.7664,25.7664,29300.0
2010-10-27 12:00:00,42.08,42.1,42.02,42.03,45900.0,25.7664,25.7787,25.7297,25.7358,45900.0
2010-10-27 12:05:00,42.03,42.03,41.98,41.98,54600.0,25.7358,25.7358,25.7052,25.7052,54600.0
2010-10-27 12:10:00,41.98,42.04,41.98,42.02,29200.0,25.7052,25.7419,25.7052,25.7297,29200.0
2010-10-27 12:15:00,42.03,42.07,41.97,41.97,25100.0,25.7358,25.7603,25.6991,25.6991,25100.0
2010-10-27 12:20:00,41.99,42.01,41.98,41.99,35100.0,25.7113,25.7236,25.7052,25.7113,35100.0
2010-10-27 12:25:00,41.99,42.02,41.99,42.01,18300.0,25.7113,25.7297,25.7113,25.7236,18300.0
2010-10-27 12:30:00,42.01,42.08,42.0,42.03,37900.0,25.7236,25.7664,25.7174,25.7358,37900.0
2010-10-27 12:35:00,42.02,42.03,41.96,41.98,53600.0,25.7297,25.7358,25.6929,25.7052,53600.0
2010-10-27 12:40:00,41.99,42.01,41.96,42.0,32800.0,25.7113,25.7236,25.6929,25.7174,32800.0
2010-10-27 12:45:00,41.99,42.05,41.99,42.01,21000.0,25.7113,25.7481,25.7113,25.7236,21000.0
2010-10-27 12:50:00,42.01,42.05,42.0,42.04,19500.0,25.7236,25.7481,25.7174,25.7419,19500.0
2010-10-27 12:55:00,42.04,42.07,42.03,42.05,18400.0,25.7419,25.7603,25.7358,25.7481,18400.0
2010-10-27 13:00:00,42.04,42.09,42.03,42.08,33100.0,25.7419,25.7726,25.7358,25.7664,33100.0
2010-10-27 13:05:00,42.08,42.13,42.08,42.1,16200.0,25.7664,25.797,25.7664,25.7787,16200.0
2010-10-27 13:10:00,42.09,42.09,41.99,41.99,25100.0,25.7726,25.7726,25.7113,25.7113,25100.0
2010-10-27 13:15:00,41.99,42.01,41.96,42.01,35500.0,25.7113,25.7236,25.6929,25.7236,35500.0
2010-10-27 13:20:00,42.02,42.04,41.97,42.03,24400.0,25.7297,25.7419,25.6991,25.7358,24400.0
2010-10-27 13:25:00,42.04,42.12,42.01,42.12,28600.0,25.7419,25.7909,25.7236,25.7909,28600.0
2010-10-27 13:30:00,42.12,42.12,42.06,42.09,26900.0,25.7909,25.7909,25.7542,25.7726,26900.0
2010-10-27 13:35:00,42.1,42.1,42.04,42.07,27200.0,25.7787,25.7787,25.7419,25.7603,27200.0
2010-10-27 13:40:00,42.07,42.15,42.06,42.14,20500.0,25.7603,25.8093,25.7542,25.8032,20500.0
2010-10-27 13:45:00,42.13,42.17,42.13,42.17,18200.0,25.797,25.8215,25.797,25.8215,18200.0
2010-10-27 13:50:00,42.16,42.17,42.13,42.13,23200.0,25.8154,25.8215,25.797,25.797,23200.0
2010-10-27 13:55:00,42.14,42.24,42.13,42.23,29800.0,25.8032,25.8644,25.797,25.8583,29800.0
2010-10-27 14:00:00,42.24,42.3,42.23,42.27,60200.0,25.8644,25.9011,25.8583,25.8828,60200.0
2010-10-27 14:05:00,42.27,42.37,42.27,42.37,44400.0,25.8828,25.944,25.8828,25.944,44400.0
2010-10-27 14:10:00,42.37,42.43,42.35,42.4,48300.0,25.944,25.9807,25.9318,25.9624,48300.0
2010-10-27 14:15:00,42.39,42.4,42.36,42.36,31800.0,25.9562,25.9624,25.9379,25.9379,31800.0
2010-10-27 14:20:00,42.35,42.35,42.29,42.34,47900.0,25.9318,25.9318,25.895,25.9256,47900.0
2010-10-27 14:25:00,42.33,42.37,42.31,42.32,34300.0,25.9195,25.944,25.9073,25.9134,34300.0
2010-10-27 14:30:00,42.32,42.32,42.27,42.32,50000.0,25.9134,25.9134,25.8828,25.9134,50000.0
2010-10-27 14:35:00,42.32,42.48,42.3,42.44,67100.0,25.9134,26.0114,25.9011,25.9869,67100.0
2010-10-27 14:40:00,42.44,42.55,42.43,42.52,70700.0,25.9869,26.0542,25.9807,26.0358,70700.0
2010-10-27 14:45:00,42.52,42.57,42.5,42.51,37500.0,26.0358,26.0665,26.0236,26.0297,37500.0
2010-10-27 14:50:00,42.51,42.53,42.46,42.53,48700.0,26.0297,26.042,25.9991,26.042,48700.0
2010-10-27 14:55:00,42.53,42.6,42.5,42.5,70800.0,26.042,26.0848,26.0236,26.0236,70800.0
2010-10-27 15:00:00,42.5,42.6,42.5,42.52,377300.0,26.0236,26.0848,26.0236,26.0358,377300.0
2010-10-27 15:05:00,42.52,42.6,42.52,42.57,68700.0,26.0358,26.0848,26.0358,26.0665,68700.0
2010-10-27 15:10:00,42.57,42.58,42.54,42.57,71500.0,26.0665,26.0726,26.0481,26.0665,71500.0
2010-10-27 15:15:00,42.57,42.62,42.54,42.61,81300.0,26.0665,26.0971,26.0481,26.091,81300.0
2010-10-27 15:20:00,42.61,42.69,42.58,42.68,113000.0,26.091,26.1399,26.0726,26.1338,113000.0
2010-10-27 15:25:00,42.68,42.73,42.65,42.66,198700.0,26.1338,26.1644,26.1155,26.1216,198700.0
2010-10-27 15:30:00,42.66,42.73,42.65,42.73,104300.0,26.1216,26.1644,26.1155,26.1644,104300.0
2010-10-27 15:35:00,42.74,42.78,42.72,42.78,111500.0,26.1706,26.1951,26.1583,26.1951,111500.0
2010-10-27 15:40:00,42.78,42.83,42.77,42.82,236800.0,26.1951,26.2257,26.1889,26.2195,236800.0
2010-10-27 15:45:00,42.81,42.84,42.77,42.8,154300.0,26.2134,26.2318,26.1889,26.2073,154300.0
2010-10-27 15:50:00,42.8,42.86,42.79,42.85,178400.0,26.2073,26.244,26.2012,26.2379,178400.0
2010-10-27 15:55:00,42.85,42.93,42.84,42.87,227700.0,26.2379,26.2869,26.2318,26.2502,227700.0
2010-10-28 09:30:00,43.11,43.24,42.85,42.94,89600.0,26.3971,26.4767,26.2379,26.293,89600.0
2010-10-28 09:35:00,42.95,43.01,42.92,42.99,80100.0,26.2991,26.3359,26.2808,26.3236,80100.0
2010-10-28 09:40:00,42.98,42.99,42.84,42.95,90400.0,26.3175,26.3236,26.2318,26.2991,90400.0
2010-10-28 09:45:00,42.96,42.99,42.88,42.92,50100.0,26.3053,26.3236,26.2563,26.2808,50100.0
2010-10-28 09:50:00,42.9,42.95,42.85,42.91,46800.0,26.2685,26.2991,26.2379,26.2747,46800.0
2010-10-28 09:55:00,42.92,42.95,42.85,42.9,36600.0,26.2808,26.2991,26.2379,26.2685,36600.0
2010-10-28 10:00:00,42.89,43.01,42.89,42.98,87900.0,26.2624,26.3359,26.2624,26.3175,87900.0
2010-10-28 10:05:00,42.98,43.05,42.92,43.03,64300.0,26.3175,26.3604,26.2808,26.3481,64300.0
2010-10-28 10:10:00,43.02,43.06,42.95,42.96,60500.0,26.342,26.3665,26.2991,26.3053,60500.0
2010-10-28 10:15:00,42.96,42.96,42.85,42.9,94900.0,26.3053,26.3053,26.2379,26.2685,94900.0
2010-10-28 10:20:00,42.89,42.93,42.83,42.88,61100.0,26.2624,26.2869,26.2257,26.2563,61100.0
2010-10-28 10:25:00,42.88,42.91,42.79,42.8,41400.0,26.2563,26.2747,26.2012,26.2073,41400.0
2010-10-28 10:30:00,42.8,42.85,42.74,42.82,63200.0,26.2073,26.2379,26.1706,26.2195,63200.0
2010-10-28 10:35:00,42.84,42.91,42.79,42.81,71800.0,26.2318,26.2747,26.2012,26.2134,71800.0
2010-10-28 10:40:00,42.82,42.96,42.8,42.96,36200.0,26.2195,26.3053,26.2073,26.3053,36200.0
2010-10-28 10:45:00,42.96,43.0,42.89,42.99,78900.0,26.3053,26.3298,26.2624,26.3236,78900.0
2010-10-28 10:50:00,42.98,43.01,42.94,42.99,94800.0,26.3175,26.3359,26.293,26.3236,94800.0
2010-10-28 10:55:00,42.97,43.0,42.95,42.95,21100.0,26.3114,26.3298,26.2991,26.2991,21100.0
2010-10-28 11:00:00,42.96,43.0,42.91,42.95,35600.0,26.3053,26.3298,26.2747,26.2991,35600.0
2010-10-28 11:05:00,42.96,43.0,42.92,43.0,37900.0,26.3053,26.3298,26.2808,26.3298,37900.0
2010-10-28 11:10:00,43.0,43.01,42.97,43.0,60300.0,26.3298,26.3359,26.3114,26.3298,60300.0
2010-10-28 11:15:00,42.99,43.08,42.99,43.06,62300.0,26.3236,26.3787,26.3236,26.3665,62300.0
2010-10-28 11:20:00,43.05,43.08,43.01,43.07,36700.0,26.3604,26.3787,26.3359,26.3726,36700.0
2010-10-28 11:25:00,43.07,43.14,43.06,43.13,74000.0,26.3726,26.4155,26.3665,26.4094,74000.0
2010-10-28 11:30:00,43.13,43.17,43.11,43.15,99500.0,26.4094,26.4339,26.3971,26.4216,99500.0
2010-10-28 11:35:00,43.15,43.17,43.1,43.1,34600.0,26.4216,26.4339,26.391,26.391,34600.0
2010-10-28 11:40:00,43.1,43.1,43.05,43.08,66600.0,26.391,26.391,26.3604,26.3787,66600.0
2010-10-28 11:45:00,43.07,43.08,43.01,43.01,40400.0,26.3726,26.3787,26.3359,26.3359,40400.0
2010-10-28 11:50:00,43.02,43.03,42.99,42.99,31200.0,26.342,26.3481,26.3236,26.3236,31200.0
2010-10-28 11:55:00,42.99,42.99,42.93,42.94,61500.0,26.3236,26.3236,26.2869,26.293,61500.0
2010-10-28 12:00:00,42.94,42.94,42.74,42.83,116900.0,26.293,26.293,26.1706,26.2257,116900.0
2010-10-28 12:05:00,42.85,42.92,42.85,42.88,27700.0,26.2379,26.2808,26.2379,26.2563,27700.0
2010-10-28 12:10:00,42.87,42.91,42.82,42.84,92800.0,26.2502,26.2747,26.2195,26.2318,92800.0
2010-10-28 12:15:00,42.82,42.88,42.82,42.86,34700.0,26.2195,26.2563,26.2195,26.244,34700.0
2010-10-28 12:20:00,42.87,42.87,42.84,42.85,23500.0,26.2502,26.2502,26.2318,26.2379,23500.0
2010-10-28 12:25:00,42.85,42.87,42.74,42.76,43000.0,26.2379,26.2502,26.1706,26.1828,43000.0
2010-10-28 12:30:00,42.75,42.81,42.72,42.81,73200.0,26.1767,26.2134,26.1583,26.2134,73200.0
2010-10-28 12:35:00,42.8,42.82,42.79,42.8,21000.0,26.2073,26.2195,26.2012,26.2073,21000.0
2010-10-28 12:40:00,42.8,42.81,42.79,42.79,20200.0,26.2073,26.2134,26.2012,26.2012,20200.0
2010-10-28 12:45:00,42.79,42.8,42.76,42.8,24400.0,26.2012,26.2073,26.1828,26.2073,24400.0
2010-10-28 12:50:00,42.8,42.84,42.78,42.78,30700.0,26.2073,26.2318,26.1951,26.1951,30700.0
2010-10-28 12:55:00,42.79,42.81,42.76,42.77,43700.0,26.2012,26.2134,26.1828,26.1889,43700.0
2010-10-28 13:00:00,42.77,42.79,42.71,42.76,41500.0,26.1889,26.2012,26.1522,26.1828,41500.0
2010-10-28 13:05:00,42.76,42.85,42.76,42.82,30100.0,26.1828,26.2379,26.1828,26.2195,30100.0
2010-10-28 13:10:00,42.83,42.91,42.82,42.89,46400.0,26.2257,26.2747,26.2195,26.2624,46400.0
2010-10-28 13:15:00,42.9,42.99,42.88,42.88,35200.0,26.2685,26.3236,26.2563,26.2563,35200.0
2010-10-28 13:20:00,42.89,42.91,42.88,42.9,27100.0,26.2624,26.2747,26.2563,26.2685,27100.0
2010-10-28 13:25:00,42.9,42.9,42.85,42.89,15300.0,26.2685,26.2685,26.2379,26.2624,15300.0
2010-10-28 13:30:00,42.89,42.93,42.87,42.87,31200.0,26.2624,26.2869,26.2502,26.2502,31200.0
2010-10-28 13:35:00,42.86,42.92,42.84,42.91,42400.0,26.244,26.2808,26.2318,26.2747,42400.0
2010-10-28 13:40:00,42.9,42.91,42.86,42.89,27000.0,26.2685,26.2747,26.244,26.2624,27000.0
2010-10-28 13:45:00,42.89,42.9,42.81,42.86,36700.0,26.2624,26.2685,26.2134,26.244,36700.0
2010-10-28 13:50:00,42.87,42.9,42.85,42.9,22000.0,26.2502,26.2685,26.2379,26.2685,22000.0
2010-10-28 13:55:00,42.9,42.92,42.89,42.89,26900.0,26.2685,26.2808,26.2624,26.2624,26900.0
2010-10-28 14:00:00,42.88,42.92,42.85,42.9,48100.0,26.2563,26.2808,26.2379,26.2685,48100.0
2010-10-28 14:05:00,42.91,42.98,42.9,42.95,54100.0,26.2747,26.3175,26.2685,26.2991,54100.0
2010-10-28 14:10:00,42.96,43.0,42.96,42.99,52800.0,26.3053,26.3298,26.3053,26.3236,52800.0
2010-10-28 14:15:00,42.99,43.0,42.93,42.93,41800.0,26.3236,26.3298,26.2869,26.2869,41800.0
2010-10-28 14:20:00,42.94,42.95,42.89,42.91,50300.0,26.293,26.2991,26.2624,26.2747,50300.0
2010-10-28 14:25:00,42.92,42.93,42.84,42.89,34600.0,26.2808,26.2869,26.2318,26.2624,34600.0
2010-10-28 14:30:00,42.88,42.91,42.85,42.88,44700.0,26.2563,26.2747,26.2379,26.2563,44700.0
2010-10-28 14:35:00,42.87,42.9,42.84,42.86,58600.0,26.2502,26.2685,26.2318,26.244,58600.0
2010-10-28 14:40:00,42.86,42.93,42.82,42.91,39500.0,26.244,26.2869,26.2195,26.2747,39500.0
2010-10-28 14:45:00,42.91,42.92,42.86,42.9,50900.0,26.2747,26.2808,26.244,26.2685,50900.0
2010-10-28 14:50:00,42.9,42.92,42.9,42.91,28500.0,26.2685,26.2808,26.2685,26.2747,28500.0
2010-10-28 14:55:00,42.9,42.93,42.88,42.9,43400.0,26.2685,26.2869,26.2563,26.2685,43400.0
2010-10-28 15:00:00,42.88,42.91,42.84,42.86,49400.0,26.2563,26.2747,26.2318,26.244,49400.0
2010-10-28 15:05:00,42.87,42.95,42.85,42.92,50700.0,26.2502,26.2991,26.2379,26.2808,50700.0
2010-10-28 15:10:00,42.92,42.95,42.88,42.88,49100.0,26.2808,26.2991,26.2563,26.2563,49100.0
2010-10-28 15:15:00,42.88,42.89,42.81,42.86,49600.0,26.2563,26.2624,26.2134,26.244,49600.0
2010-10-28 15:20:00,42.85,42.85,42.78,42.8,67000.0,26.2379,26.2379,26.1951,26.2073,67000.0
2010-10-28 15:25:00,42.81,42.83,42.78,42.8,30800.0,26.2134,26.2257,26.1951,26.2073,30800.0
2010-10-28 15:30:00,42.8,42.89,42.78,42.85,77000.0,26.2073,26.2624,26.1951,26.2379,77000.0
2010-10-28 15:35:00,42.86,42.93,42.84,42.91,87100.0,26.244,26.2869,26.2318,26.2747,87100.0
2010-10-28 15:40:00,42.91,42.96,42.9,42.93,115200.0,26.2747,26.3053,26.2685,26.2869,115200.0
2010-10-28 15:45:00,42.93,42.98,42.88,42.94,260700.0,26.2869,26.3175,26.2563,26.293,260700.0
2010-10-28 15:50:00,42.95,42.95,42.87,42.9,181200.0,26.2991,26.2991,26.2502,26.2685,181200.0
2010-10-28 15:55:00,42.9,42.91,42.85,42.89,179000.0,26.2685,26.2747,26.2379,26.2624,179000.0
2010-10-29 09:30:00,42.84,42.9,42.73,42.79,73400.0,26.2318,26.2685,26.1644,26.2012,73400.0
2010-10-29 09:35:00,42.8,42.97,42.8,42.87,29800.0,26.2073,26.3114,26.2073,26.2502,29800.0
2010-10-29 09:40:00,42.87,42.96,42.75,42.95,53700.0,26.2502,26.3053,26.1767,26.2991,53700.0
2010-10-29 09:45:00,42.96,42.97,42.9,42.93,32100.0,26.3053,26.3114,26.2685,26.2869,32100.0
2010-10-29 09:50:00,42.93,42.93,42.84,42.84,22500.0,26.2869,26.2869,26.2318,26.2318,22500.0
2010-10-29 09:55:00,42.83,42.83,42.73,42.75,43300.0,26.2257,26.2257,26.1644,26.1767,43300.0
2010-10-29 10:00:00,42.75,42.83,42.72,42.82,79900.0,26.1767,26.2257,26.1583,26.2195,79900.0
2010-10-29 10:05:00,42.82,42.97,42.82,42.85,66700.0,26.2195,26.3114,26.2195,26.2379,66700.0
2010-10-29 10:10:00,42.86,42.95,42.84,42.85,48700.0,26.244,26.2991,26.2318,26.2379,48700.0
2010-10-29 10:15:00,42.85,42.97,42.85,42.92,24600.0,26.2379,26.3114,26.2379,26.2808,24600.0
2010-10-29 10:20:00,42.92,42.95,42.89,42.92,19700.0,26.2808,26.2991,26.2624,26.2808,19700.0
2010-10-29 10:25:00,42.93,43.0,42.93,42.95,29700.0,26.2869,26.3298,26.2869,26.2991,29700.0
2010-10-29 10:30:00,42.95,42.96,42.86,42.88,21800.0,26.2991,26.3053,26.244,26.2563,21800.0
2010-10-29 10:35:00,42.87,42.91,42.83,42.86,27200.0,26.2502,26.2747,26.2257,26.244,27200.0
2010-10-29 10:40:00,42.85,42.92,42.81,42.83,19400.0,26.2379,26.2808,26.2134,26.2257,19400.0
2010-10-29 10:45:00,42.82,42.83,42.73,42.73,36100.0,26.2195,26.2257,26.1644,26.1644,36100.0
2010-10-29 10:50:00,42.74,42.76,42.7,42.76,32900.0,26.1706,26.1828,26.1461,26.1828,32900.0
2010-10-29 10:55:00,42.75,42.8,42.71,42.8,31000.0,26.1767,26.2073,26.1522,26.2073,31000.0
2010-10-29 11:00:00,42.81,42.87,42.81,42.83,22800.0,26.2134,26.2502,26.2134,26.2257,22800.0
2010-10-29 11:05:00,42.83,42.91,42.8,42.91,15800.0,26.2257,26.2747,26.2073,26.2747,15800.0
2010-10-29 11:10:00,42.91,42.91,42.84,42.85,28900.0,26.2747,26.2747,26.2318,26.2379,28900.0
2010-10-29 11:15:00,42.84,42.87,42.79,42.86,24200.0,26.2318,26.2502,26.2012,26.244,24200.0
2010-10-29 11:20:00,42.86,42.87,42.82,42.83,21800.0,26.244,26.2502,26.2195,26.2257,21800.0
2010-10-29 11:25:00,42.82,42.88,42.81,42.83,29300.0,26.2195,26.2563,26.2134,26.2257,29300.0
2010-10-29 11:30:00,42.83,42.86,42.74,42.75,53400.0,26.2257,26.244,26.1706,26.1767,53400.0
2010-10-29 11:35:00,42.75,42.83,42.66,42.82,42300.0,26.1767,26.2257,26.1216,26.2195,42300.0
2010-10-29 11:40:00,42.82,42.92,42.77,42.87,34000.0,26.2195,26.2808,26.1889,26.2502,34000.0
2010-10-29 11:45:00,42.86,42.88,42.79,42.88,27400.0,26.244,26.2563,26.2012,26.2563,27400.0
2010-10-29 11:50:00,42.89,42.92,42.84,42.9,11700.0,26.2624,26.2808,26.2318,26.2685,11700.0
2010-10-29 11:55:00,42.9,42.96,42.89,42.94,26900.0,26.2685,26.3053,26.2624,26.293,26900.0
2010-10-29 12:00:00,42.94,42.98,42.93,42.94,17500.0,26.293,26.3175,26.2869,26.293,17500.0
2010-10-29 12:05:00,42.95,42.99,42.92,42.92,19200.0,26.2991,26.3236,26.2808,26.2808,19200.0
2010-10-29 12:10:00,42.92,42.97,42.9,42.93,15600.0,26.2808,26.3114,26.2685,26.2869,15600.0
2010-10-29 12:15:00,42.93,42.96,42.92,42.94,25300.0,26.2869,26.3053,26.2808,26.293,25300.0
2010-10-29 12:20:00,42.94,42.96,42.92,42.92,18700.0,26.293,26.3053,26.2808,26.2808,18700.0
2010-10-29 12:25:00,42.91,42.94,42.87,42.89,15300.0,26.2747,26.293,26.2502,26.2624,15300.0
2010-10-29 12:30:00,42.89,42.93,42.89,42.92,24500.0,26.2624,26.2869,26.2624,26.2808,24500.0
2010-10-29 12:35:00,42.93,42.95,42.9,42.92,15200.0,26.2869,26.2991,26.2685,26.2808,15200.0
2010-10-29 12:40:00,42.92,42.93,42.89,42.89,15400.0,26.2808,26.2869,26.2624,26.2624,15400.0
2010-10-29 12:45:00,42.9,42.9,42.83,42.84,24000.0,26.2685,26.2685,26.2257,26.2318,24000.0
2010-10-29 12:50:00,42.85,42.93,42.85,42.9,22300.0,26.2379,26.2869,26.2379,26.2685,22300.0
2010-10-29 12:55:00,42.9,42.95,42.9,42.95,11200.0,26.2685,26.2991,26.2685,26.2991,11200.0
2010-10-29 13:00:00,42.95,42.95,42.87,42.87,15000.0,26.2991,26.2991,26.2502,26.2502,15000.0
2010-10-29 13:05:00,42.88,42.91,42.86,42.89,14200.0,26.2563,26.2747,26.244,26.2624,14200.0
2010-10-29 13:10:00,42.91,42.92,42.82,42.86,21400.0,26.2747,26.2808,26.2195,26.244,21400.0
2010-10-29 13:15:00,42.87,42.9,42.83,42.86,14100.0,26.2502,26.2685,26.2257,26.244,14100.0
2010-10-29 13:20:00,42.87,42.91,42.86,42.87,16500.0,26.2502,26.2747,26.244,26.2502,16500.0
2010-10-29 13:25:00,42.87,42.88,42.85,42.88,9200.0,26.2502,26.2563,26.2379,26.2563,9200.0
2010-10-29 13:30:00,42.89,42.9,42.88,42.89,17300.0,26.2624,26.2685,26.2563,26.2624,17300.0
2010-10-29 13:35:00,42.88,42.88,42.84,42.88,11500.0,26.2563,26.2563,26.2318,26.2563,11500.0
2010-10-29 13:40:00,42.88,42.9,42.86,42.89,15800.0,26.2563,26.2685,26.244,26.2624,15800.0
2010-10-29 13:45:00,42.89,42.9,42.82,42.89,62600.0,26.2624,26.2685,26.2195,26.2624,62600.0
2010-10-29 13:50:00,42.89,42.95,42.88,42.94,37400.0,26.2624,26.2991,26.2563,26.293,37400.0
2010-10-29 13:55:00,42.94,42.97,42.91,42.97,38300.0,26.293,26.3114,26.2747,26.3114,38300.0
2010-10-29 14:00:00,42.97,43.0,42.97,42.99,20100.0,26.3114,26.3298,26.3114,26.3236,20100.0
2010-10-29 14:05:00,42.99,43.0,42.97,42.97,35900.0,26.3236,26.3298,26.3114,26.3114,35900.0
2010-10-29 14:10:00,42.98,43.0,42.97,42.99,15800.0,26.3175,26.3298,26.3114,26.3236,15800.0
2010-10-29 14:15:00,42.99,43.0,42.98,42.99,47300.0,26.3236,26.3298,26.3175,26.3236,47300.0
2010-10-29 14:20:00,42.99,43.06,42.99,43.0,54900.0,26.3236,26.3665,26.3236,26.3298,54900.0
2010-10-29 14:25:00,43.0,43.05,43.0,43.01,40800.0,26.3298,26.3604,26.3298,26.3359,40800.0
2010-10-29 14:30:00,43.01,43.01,42.95,42.95,29000.0,26.3359,26.3359,26.2991,26.2991,29000.0
2010-10-29 14:35:00,42.94,42.94,42.91,42.92,14900.0,26.293,26.293,26.2747,26.2808,14900.0
2010-10-29 14:40:00,42.92,42.96,42.89,42.95,36500.0,26.2808,26.3053,26.2624,26.2991,36500.0
2010-10-29 14:45:00,42.95,42.97,42.92,42.97,17300.0,26.2991,26.3114,26.2808,26.3114,17300.0
2010-10-29 14:50:00,42.97,42.98,42.89,42.89,21400.0,26.3114,26.3175,26.2624,26.2624,21400.0
2010-10-29 14:55:00,42.9,42.9,42.86,42.86,20000.0,26.2685,26.2685,26.244,26.244,20000.0
2010-10-29 15:00:00,42.86,42.91,42.85,42.89,21700.0,26.244,26.2747,26.2379,26.2624,21700.0
2010-10-29 15:05:00,42.88,42.92,42.86,42.9,58000.0,26.2563,26.2808,26.244,26.2685,58000.0
2010-10-29 15:10:00,42.89,42.92,42.89,42.9,21100.0,26.2624,26.2808,26.2624,26.2685,21100.0
2010-10-29 15:15:00,42.91,42.91,42.88,42.89,20800.0,26.2747,26.2747,26.2563,26.2624,20800.0
2010-10-29 15:20:00,42.9,42.9,42.86,42.89,30500.0,26.2685,26.2685,26.244,26.2624,30500.0
2010-10-29 15:25:00,42.89,42.96,42.89,42.93,26500.0,26.2624,26.3053,26.2624,26.2869,26500.0
2010-10-29 15:30:00,42.93,42.96,42.9,42.93,54600.0,26.2869,26.3053,26.2685,26.2869,54600.0
2010-10-29 15:35:00,42.92,42.96,42.88,42.95,43600.0,26.2808,26.3053,26.2563,26.2991,43600.0
2010-10-29 15:40:00,42.96,43.03,42.94,42.95,130900.0,26.3053,26.3481,26.293,26.2991,130900.0
2010-10-29 15:45:00,42.95,42.99,42.92,42.97,110700.0,26.2991,26.3236,26.2808,26.3114,110700.0
2010-10-29 15:50:00,42.96,43.0,42.92,42.98,126900.0,26.3053,26.3298,26.2808,26.3175,126900.0
2010-10-29 15:55:00,42.97,43.06,42.96,42.96,300400.0,26.3114,26.3665,26.3053,26.3053,300400.0
2010-11-01 09:30:00,42.98,42.98,42.72,42.76,123500.0,26.3175,26.3175,26.1583,26.1828,123500.0
2010-11-01 09:35:00,42.77,42.82,42.76,42.79,54200.0,26.1889,26.2195,26.1828,26.2012,54200.0
2010-11-01 09:40:00,42.8,42.92,42.79,42.87,85400.0,26.2073,26.2808,26.2012,26.2502,85400.0
2010-11-01 09:45:00,42.87,43.0,42.86,42.88,65900.0,26.2502,26.3298,26.244,26.2563,65900.0
2010-11-01 09:50:00,42.86,42.96,42.86,42.93,65400.0,26.244,26.3053,26.244,26.2869,65400.0
2010-11-01 09:55:00,42.93,42.94,42.83,42.93,39200.0,26.2869,26.293,26.2257,26.2869,39200.0
2010-11-01 10:00:00,42.95,43.07,42.93,43.05,125300.0,26.2991,26.3726,26.2869,26.3604,125300.0
2010-11-01 10:05:00,43.06,43.13,42.97,42.98,63800.0,26.3665,26.4094,26.3114,26.3175,63800.0
2010-11-01 10:10:00,42.99,42.99,42.88,42.88,140100.0,26.3236,26.3236,26.2563,26.2563,140100.0
2010-11-01 10:15:00,42.89,42.9,42.75,42.75,84000.0,26.2624,26.2685,26.1767,26.1767,84000.0
2010-11-01 10:20:00,42.74,42.87,42.68,42.81,163500.0,26.1706,26.2502,26.1338,26.2134,163500.0
2010-11-01 10:25:00,42.81,42.87,42.78,42.85,53200.0,26.2134,26.2502,26.1951,26.2379,53200.0
2010-11-01 10:30:00,42.85,42.91,42.75,42.8,97600.0,26.2379,26.2747,26.1767,26.2073,97600.0
2010-11-01 10:35:00,42.79,42.81,42.73,42.74,120300.0,26.2012,26.2134,26.1644,26.1706,120300.0
2010-11-01 10:40:00,42.75,42.76,42.74,42.76,75400.0,26.1767,26.1828,26.1706,26.1828,75400.0
2010-11-01 10:45:00,42.76,42.79,42.74,42.78,42200.0,26.1828,26.2012,26.1706,26.1951,42200.0
2010-11-01 10:50:00,42.79,42.83,42.78,42.8,81500.0,26.2012,26.2257,26.1951,26.2073,81500.0
2010-11-01 10:55:00,42.8,42.8,42.72,42.74,69500.0,26.2073,26.2073,26.1583,26.1706,69500.0
2010-11-01 11:00:00,42.74,42.75,42.6,42.61,99400.0,26.1706,26.1767,26.0848,26.091,99400.0
2010-11-01 11:05:00,42.61,42.66,42.56,42.62,43700.0,26.091,26.1216,26.0603,26.0971,43700.0
2010-11-01 11:10:00,42.62,42.72,42.62,42.71,37200.0,26.0971,26.1583,26.0971,26.1522,37200.0
2010-11-01 11:15:00,42.71,42.72,42.57,42.64,39400.0,26.1522,26.1583,26.0665,26.1093,39400.0
2010-11-01 11:20:00,42.64,42.69,42.52,42.53,53500.0,26.1093,26.1399,26.0358,26.042,53500.0
2010-11-01 11:25:00,42.52,42.54,42.45,42.45,55000.0,26.0358,26.0481,25.993,25.993,55000.0
2010-11-01 11:30:00,42.46,42.5,42.43,42.48,41200.0,25.9991,26.0236,25.9807,26.0114,41200.0
2010-11-01 11:35:00,42.49,42.49,42.4,42.45,55300.0,26.0175,26.0175,25.9624,25.993,55300.0
2010-11-01 11:40:00,42.45,42.46,42.39,42.42,42200.0,25.993,25.9991,25.9562,25.9746,42200.0
2010-11-01 11:45:00,42.42,42.51,42.39,42.49,63400.0,25.9746,26.0297,25.9562,26.0175,63400.0
2010-11-01 11:50:00,42.48,42.53,42.45,42.49,88500.0,26.0114,26.042,25.993,26.0175,88500.0
2010-11-01 11:55:00,42.5,42.62,42.5,42.62,48300.0,26.0236,26.0971,26.0236,26.0971,48300.0
2010-11-01 12:00:00,42.62,42.7,42.57,42.6,59000.0,26.0971,26.1461,26.0665,26.0848,59000.0
2010-11-01 12:05:00,42.6,42.6,42.54,42.55,19100.0,26.0848,26.0848,26.0481,26.0542,19100.0
2010-11-01 12:10:00,42.55,42.55,42.49,42.5,20200.0,26.0542,26.0542,26.0175,26.0236,20200.0
2010-11-01 12:15:00,42.51,42.55,42.49,42.5,76600.0,26.0297,26.0542,26.0175,26.0236,76600.0
2010-11-01 12:20:00,42.5,42.6,42.5,42.6,18800.0,26.0236,26.0848,26.0236,26.0848,18800.0
2010-11-01 12:25:00,42.61,42.61,42.56,42.58,21500.0,26.091,26.091,26.0603,26.0726,21500.0
2010-11-01 12:30:00,42.58,42.61,42.56,42.61,17300.0,26.0726,26.091,26.0603,26.091,17300.0
2010-11-01 12:35:00,42.61,42.61,42.55,42.57,18400.0,26.091,26.091,26.0542,26.0665,18400.0
2010-11-01 12:40:00,42.57,42.6,42.57,42.6,10900.0,26.0665,26.0848,26.0665,26.0848,10900.0
2010-11-01 12:45:00,42.59,42.59,42.51,42.51,16200.0,26.0787,26.0787,26.0297,26.0297,16200.0
2010-11-01 12:50:00,42.5,42.51,42.44,42.49,23800.0,26.0236,26.0297,25.9869,26.0175,23800.0
2010-11-01 12:55:00,42.49,42.5,42.45,42.49,16600.0,26.0175,26.0236,25.993,26.0175,16600.0
2010-11-01 13:00:00,42.5,42.52,42.41,42.41,46300.0,26.0236,26.0358,25.9685,25.9685,46300.0
2010-11-01 13:05:00,42.4,42.42,42.33,42.4,43300.0,25.9624,25.9746,25.9195,25.9624,43300.0
2010-11-01 13:10:00,42.4,42.43,42.38,42.38,39700.0,25.9624,25.9807,25.9501,25.9501,39700.0
2010-11-01 13:15:00,42.38,42.42,42.34,42.4,28200.0,25.9501,25.9746,25.9256,25.9624,28200.0
2010-11-01 13:20:00,42.4,42.42,42.34,42.36,21900.0,25.9624,25.9746,25.9256,25.9379,21900.0
2010-11-01 13:25:00,42.37,42.39,42.28,42.37,37400.0,25.944,25.9562,25.8889,25.944,37400.0
2010-11-01 13:30:00,42.38,42.44,42.38,42.44,23500.0,25.9501,25.9869,25.9501,25.9869,23500.0
2010-11-01 13:35:00,42.46,42.49,42.44,42.47,25500.0,25.9991,26.0175,25.9869,26.0052,25500.0
2010-11-01 13:40:00,42.47,42.51,42.47,42.49,23500.0,26.0052,26.0297,26.0052,26.0175,23500.0
2010-11-01 13:45:00,42.5,42.52,42.48,42.52,16800.0,26.0236,26.0358,26.0114,26.0358,16800.0
2010-11-01 13:50:00,42.52,42.55,42.49,42.5,23200.0,26.0358,26.0542,26.0175,26.0236,23200.0
2010-11-01 13:55:00,42.5,42.5,42.45,42.45,14200.0,26.0236,26.0236,25.993,25.993,14200.0
2010-11-01 14:00:00,42.45,42.46,42.4,42.4,39800.0,25.993,25.9991,25.9624,25.9624,39800.0
2010-11-01 14:05:00,42.4,42.41,42.37,42.4,46700.0,25.9624,25.9685,25.944,25.9624,46700.0
2010-11-01 14:10:00,42.41,42.42,42.38,42.39,28300.0,25.9685,25.9746,25.9501,25.9562,28300.0
2010-11-01 14:15:00,42.39,42.43,42.39,42.42,43000.0,25.9562,25.9807,25.9562,25.9746,43000.0
2010-11-01 14:20:00,42.42,42.49,42.42,42.45,25300.0,25.9746,26.0175,25.9746,25.993,25300.0
2010-11-01 14:25:00,42.45,42.45,42.37,42.37,33800.0,25.993,25.993,25.944,25.944,33800.0
2010-11-01 14:30:00,42.35,42.39,42.32,42.37,50700.0,25.9318,25.9562,25.9134,25.944,50700.0
2010-11-01 14:35:00,42.36,42.36,42.21,42.21,135200.0,25.9379,25.9379,25.846,25.846,135200.0
2010-11-01 14:40:00,42.22,42.28,42.16,42.28,49300.0,25.8522,25.8889,25.8154,25.8889,49300.0
2010-11-01 14:45:00,42.27,42.29,42.23,42.23,49000.0,25.8828,25.895,25.8583,25.8583,49000.0
2010-11-01 14:50:00,42.23,42.28,42.22,42.26,28400.0,25.8583,25.8889,25.8522,25.8766,28400.0
2010-11-01 14:55:00,42.27,42.27,42.2,42.24,59200.0,25.8828,25.8828,25.8399,25.8644,59200.0
2010-11-01 15:00:00,42.24,42.26,42.17,42.2,53100.0,25.8644,25.8766,25.8215,25.8399,53100.0
2010-11-01 15:05:00,42.2,42.2,42.02,42.05,160500.0,25.8399,25.8399,25.7297,25.7481,160500.0
2010-11-01 15:10:00,42.05,42.09,42.0,42.04,149800.0,25.7481,25.7726,25.7174,25.7419,149800.0
2010-11-01 15:15:00,42.04,42.13,42.02,42.07,86200.0,25.7419,25.797,25.7297,25.7603,86200.0
2010-11-01 15:20:00,42.08,42.13,42.03,42.13,147300.0,25.7664,25.797,25.7358,25.797,147300.0
2010-11-01 15:25:00,42.13,42.18,42.11,42.11,53900.0,25.797,25.8277,25.7848,25.7848,53900.0
2010-11-01 15:30:00,42.12,42.16,42.11,42.13,58100.0,25.7909,25.8154,25.7848,25.797,58100.0
2010-11-01 15:35:00,42.13,42.13,42.09,42.11,54400.0,25.797,25.797,25.7726,25.7848,54400.0
2010-11-01 15:40:00,42.11,42.16,42.1,42.12,61400.0,25.7848,25.8154,25.7787,25.7909,61400.0
2010-11-01 15:45:00,42.13,42.16,42.11,42.14,210400.0,25.797,25.8154,25.7848,25.8032,210400.0
2010-11-01 15:50:00,42.14,42.17,42.11,42.16,131900.0,25.8032,25.8215,25.7848,25.8154,131900.0
2010-11-01 15:55:00,42.16,42.2,42.1,42.12,413400.0,25.8154,25.8399,25.7787,25.7909,413400.0
2010-11-02 09:30:00,42.38,42.63,42.26,42.28,146400.0,25.9501,26.1032,25.8766,25.8889,146400.0
2010-11-02 09:35:00,42.29,42.4,42.18,42.36,68500.0,25.895,25.9624,25.8277,25.9379,68500.0
2010-11-02 09:40:00,42.36,42.4,42.19,42.37,146900.0,25.9379,25.9624,25.8338,25.944,146900.0
2010-11-02 09:45:00,42.38,42.39,42.3,42.31,79300.0,25.9501,25.9562,25.9011,25.9073,79300.0
2010-11-02 09:50:00,42.31,42.43,42.27,42.32,155300.0,25.9073,25.9807,25.8828,25.9134,155300.0
2010-11-02 09:55:00,42.32,42.42,42.3,42.35,63300.0,25.9134,25.9746,25.9011,25.9318,63300.0
2010-11-02 10:00:00,42.36,42.55,42.35,42.51,93600.0,25.9379,26.0542,25.9318,26.0297,93600.0
2010-11-02 10:05:00,42.52,42.55,42.45,42.5,43500.0,26.0358,26.0542,25.993,26.0236,43500.0
2010-11-02 10:10:00,42.5,42.52,42.35,42.39,39400.0,26.0236,26.0358,25.9318,25.9562,39400.0
2010-11-02 10:15:00,42.38,42.46,42.35,42.43,46100.0,25.9501,25.9991,25.9318,25.9807,46100.0
2010-11-02 10:20:00,42.42,42.5,42.41,42.43,37300.0,25.9746,26.0236,25.9685,25.9807,37300.0
2010-11-02 10:25:00,42.43,42.46,42.41,42.42,43000.0,25.9807,25.9991,25.9685,25.9746,43000.0
2010-11-02 10:30:00,42.42,42.42,42.33,42.33,82100.0,25.9746,25.9746,25.9195,25.9195,82100.0
2010-11-02 10:35:00,42.33,42.39,42.32,42.35,67700.0,25.9195,25.9562,25.9134,25.9318,67700.0
2010-11-02 10:40:00,42.35,42.42,42.35,42.42,50700.0,25.9318,25.9746,25.9318,25.9746,50700.0
2010-11-02 10:45:00,42.41,42.57,42.41,42.54,32300.0,25.9685,26.0665,25.9685,26.0481,32300.0
2010-11-02 10:50:00,42.56,42.64,42.53,42.63,62300.0,26.0603,26.1093,26.042,26.1032,62300.0
2010-11-02 10:55:00,42.62,42.66,42.58,42.65,42200.0,26.0971,26.1216,26.0726,26.1155,42200.0
2010-11-02 11:00:00,42.65,42.7,42.63,42.7,33600.0,26.1155,26.1461,26.1032,26.1461,33600.0
2010-11-02 11:05:00,42.7,42.74,42.67,42.73,47700.0,26.1461,26.1706,26.1277,26.1644,47700.0
2010-11-02 11:10:00,42.73,42.79,42.71,42.75,106300.0,26.1644,26.2012,26.1522,26.1767,106300.0
2010-11-02 11:15:00,42.75,42.79,42.73,42.77,42700.0,26.1767,26.2012,26.1644,26.1889,42700.0
2010-11-02 11:20:00,42.77,42.77,42.71,42.74,41900.0,26.1889,26.1889,26.1522,26.1706,41900.0
2010-11-02 11:25:00,42.75,42.79,42.73,42.74,21700.0,26.1767,26.2012,26.1644,26.1706,21700.0
2010-11-02 11:30:00,42.74,42.76,42.74,42.74,24500.0,26.1706,26.1828,26.1706,26.1706,24500.0
2010-11-02 11:35:00,42.75,42.76,42.71,42.72,20000.0,26.1767,26.1828,26.1522,26.1583,20000.0
2010-11-02 11:40:00,42.73,42.74,42.67,42.7,27800.0,26.1644,26.1706,26.1277,26.1461,27800.0
2010-11-02 11:45:00,42.7,42.72,42.66,42.68,15100.0,26.1461,26.1583,26.1216,26.1338,15100.0
2010-11-02 11:50:00,42.68,42.69,42.63,42.64,37200.0,26.1338,26.1399,26.1032,26.1093,37200.0
2010-11-02 11:55:00,42.64,42.74,42.64,42.74,20400.0,26.1093,26.1706,26.1093,26.1706,20400.0
2010-11-02 12:00:00,42.74,42.79,42.73,42.79,16400.0,26.1706,26.2012,26.1644,26.2012,16400.0
2010-11-02 12:05:00,42.79,42.82,42.76,42.81,19100.0,26.2012,26.2195,26.1828,26.2134,19100.0
2010-11-02 12:10:00,42.81,42.81,42.76,42.8,16300.0,26.2134,26.2134,26.1828,26.2073,16300.0
2010-11-02 12:15:00,42.8,42.85,42.79,42.85,26400.0,26.2073,26.2379,26.2012,26.2379,26400.0
2010-11-02 12:20:00,42.84,42.9,42.8,42.8,48300.0,26.2318,26.2685,26.2073,26.2073,48300.0
2010-11-02 12:25:00,42.79,42.82,42.76,42.79,33800.0,26.2012,26.2195,26.1828,26.2012,33800.0
2010-11-02 12:30:00,42.79,42.81,42.78,42.79,26500.0,26.2012,26.2134,26.1951,26.2012,26500.0
2010-11-02 12:35:00,42.79,42.82,42.79,42.81,12800.0,26.2012,26.2195,26.2012,26.2134,12800.0
2010-11-02 12:40:00,42.81,42.83,42.78,42.79,17900.0,26.2134,26.2257,26.1951,26.2012,17900.0
2010-11-02 12:45:00,42.79,42.88,42.79,42.86,58700.0,26.2012,26.2563,26.2012,26.244,58700.0
2010-11-02 12:50:00,42.86,42.87,42.84,42.84,15700.0,26.244,26.2502,26.2318,26.2318,15700.0
2010-11-02 12:55:00,42.84,42.85,42.8,42.81,23600.0,26.2318,26.2379,26.2073,26.2134,23600.0
2010-11-02 13:00:00,42.8,42.86,42.8,42.86,11900.0,26.2073,26.244,26.2073,26.244,11900.0
2010-11-02 13:05:00,42.86,42.87,42.83,42.84,9300.0,26.244,26.2502,26.2257,26.2318,9300.0
2010-11-02 13:10:00,42.85,42.86,42.84,42.84,6200.0,26.2379,26.244,26.2318,26.2318,6200.0
2010-11-02 13:15:00,42.84,42.89,42.83,42.87,15800.0,26.2318,26.2624,26.2257,26.2502,15800.0
2010-11-02 13:20:00,42.86,42.9,42.86,42.87,31900.0,26.244,26.2685,26.244,26.2502,31900.0
2010-11-02 13:25:00,42.87,42.88,42.84,42.86,24700.0,26.2502,26.2563,26.2318,26.244,24700.0
2010-11-02 13:30:00,42.86,42.91,42.82,42.83,27000.0,26.244,26.2747,26.2195,26.2257,27000.0
2010-11-02 13:35:00,42.84,42.89,42.84,42.89,18000.0,26.2318,26.2624,26.2318,26.2624,18000.0
2010-11-02 13:40:00,42.89,42.9,42.83,42.88,47400.0,26.2624,26.2685,26.2257,26.2563,47400.0
2010-11-02 13:45:00,42.88,42.88,42.83,42.87,31900.0,26.2563,26.2563,26.2257,26.2502,31900.0
2010-11-02 13:50:00,42.88,42.9,42.87,42.89,21300.0,26.2563,26.2685,26.2502,26.2624,21300.0
2010-11-02 13:55:00,42.89,42.94,42.89,42.91,21100.0,26.2624,26.293,26.2624,26.2747,21100.0
2010-11-02 14:00:00,42.9,42.93,42.88,42.88,38100.0,26.2685,26.2869,26.2563,26.2563,38100.0
2010-11-02 14:05:00,42.88,42.9,42.88,42.9,18000.0,26.2563,26.2685,26.2563,26.2685,18000.0
2010-11-02 14:10:00,42.9,42.91,42.87,42.88,26500.0,26.2685,26.2747,26.2502,26.2563,26500.0
2010-11-02 14:15:00,42.88,42.89,42.72,42.77,84900.0,26.2563,26.2624,26.1583,26.1889,84900.0
2010-11-02 14:20:00,42.77,42.79,42.75,42.78,26900.0,26.1889,26.2012,26.1767,26.1951,26900.0
2010-11-02 14:25:00,42.78,42.84,42.78,42.84,20700.0,26.1951,26.2318,26.1951,26.2318,20700.0
2010-11-02 14:30:00,42.84,42.84,42.79,42.8,28100.0,26.2318,26.2318,26.2012,26.2073,28100.0
2010-11-02 14:35:00,42.79,42.81,42.75,42.76,16100.0,26.2012,26.2134,26.1767,26.1828,16100.0
2010-11-02 14:40:00,42.75,42.76,42.72,42.72,38600.0,26.1767,26.1828,26.1583,26.1583,38600.0
2010-11-02 14:45:00,42.73,42.74,42.7,42.7,29600.0,26.1644,26.1706,26.1461,26.1461,29600.0
2010-11-02 14:50:00,42.71,42.76,42.7,42.75,23500.0,26.1522,26.1828,26.1461,26.1767,23500.0
2010-11-02 14:55:00,42.75,42.76,42.72,42.73,34600.0,26.1767,26.1828,26.1583,26.1644,34600.0
2010-11-02 15:00:00,42.72,42.77,42.72,42.75,40200.0,26.1583,26.1889,26.1583,26.1767,40200.0
2010-11-02 15:05:00,42.75,42.75,42.73,42.75,39600.0,26.1767,26.1767,26.1644,26.1767,39600.0
2010-11-02 15:10:00,42.74,42.76,42.72,42.75,31100.0,26.1706,26.1828,26.1583,26.1767,31100.0
2010-11-02 15:15:00,42.75,42.76,42.73,42.76,39000.0,26.1767,26.1828,26.1644,26.1828,39000.0
2010-11-02 15:20:00,42.76,42.77,42.74,42.76,34500.0,26.1828,26.1889,26.1706,26.1828,34500.0
2010-11-02 15:25:00,42.76,42.76,42.74,42.74,35300.0,26.1828,26.1828,26.1706,26.1706,35300.0
2010-11-02 15:30:00,42.74,42.75,42.72,42.72,18400.0,26.1706,26.1767,26.1583,26.1583,18400.0
2010-11-02 15:35:00,42.72,42.73,42.71,42.72,21300.0,26.1583,26.1644,26.1522,26.1583,21300.0
2010-11-02 15:40:00,42.72,42.72,42.65,42.68,66000.0,26.1583,26.1583,26.1155,26.1338,66000.0
2010-11-02 15:45:00,42.67,42.7,42.66,42.68,69700.0,26.1277,26.1461,26.1216,26.1338,69700.0
2010-11-02 15:50:00,42.67,42.69,42.61,42.63,120700.0,26.1277,26.1399,26.091,26.1032,120700.0
2010-11-02 15:55:00,42.64,42.64,42.53,42.61,244700.0,26.1093,26.1093,26.042,26.091,244700.0
2010-11-03 09:30:00,42.79,42.95,42.78,42.88,68400.0,26.2012,26.2991,26.1951,26.2563,68400.0
2010-11-03 09:35:00,42.88,42.88,42.71,42.77,25600.0,26.2563,26.2563,26.1522,26.1889,25600.0
2010-11-03 09:40:00,42.79,42.81,42.59,42.63,43400.0,26.2012,26.2134,26.0787,26.1032,43400.0
2010-11-03 09:45:00,42.62,42.63,42.58,42.6,33500.0,26.0971,26.1032,26.0726,26.0848,33500.0
2010-11-03 09:50:00,42.6,42.63,42.51,42.57,37100.0,26.0848,26.1032,26.0297,26.0665,37100.0
2010-11-03 09:55:00,42.59,42.66,42.57,42.65,27800.0,26.0787,26.1216,26.0665,26.1155,27800.0
2010-11-03 10:00:00,42.67,42.7,42.52,42.53,44200.0,26.1277,26.1461,26.0358,26.042,44200.0
2010-11-03 10:05:00,42.54,42.56,42.52,42.54,30500.0,26.0481,26.0603,26.0358,26.0481,30500.0
2010-11-03 10:10:00,42.56,42.62,42.56,42.61,34300.0,26.0603,26.0971,26.0603,26.091,34300.0
2010-11-03 10:15:00,42.61,42.62,42.6,42.62,35900.0,26.091,26.0971,26.0848,26.0971,35900.0
2010-11-03 10:20:00,42.63,42.69,42.63,42.65,22200.0,26.1032,26.1399,26.1032,26.1155,22200.0
2010-11-03 10:25:00,42.65,42.68,42.63,42.67,20900.0,26.1155,26.1338,26.1032,26.1277,20900.0
2010-11-03 10:30:00,42.68,42.73,42.67,42.71,18900.0,26.1338,26.1644,26.1277,26.1522,18900.0
2010-11-03 10:35:00,42.71,42.75,42.71,42.72,35000.0,26.1522,26.1767,26.1522,26.1583,35000.0
2010-11-03 10:40:00,42.73,42.73,42.57,42.57,33800.0,26.1644,26.1644,26.0665,26.0665,33800.0
2010-11-03 10:45:00,42.56,42.56,42.5,42.51,28700.0,26.0603,26.0603,26.0236,26.0297,28700.0
2010-11-03 10:50:00,42.52,42.56,42.5,42.54,20800.0,26.0358,26.0603,26.0236,26.0481,20800.0
2010-11-03 10:55:00,42.54,42.55,42.5,42.51,39800.0,26.0481,26.0542,26.0236,26.0297,39800.0
2010-11-03 11:00:00,42.51,42.56,42.44,42.56,33200.0,26.0297,26.0603,25.9869,26.0603,33200.0
2010-11-03 11:05:00,42.56,42.57,42.44,42.44,20100.0,26.0603,26.0665,25.9869,25.9869,20100.0
2010-11-03 11:10:00,42.44,42.45,42.36,42.37,33500.0,25.9869,25.993,25.9379,25.944,33500.0
2010-11-03 11:15:00,42.39,42.44,42.36,42.39,25500.0,25.9562,25.9869,25.9379,25.9562,25500.0
2010-11-03 11:20:00,42.39,42.44,42.38,42.43,12100.0,25.9562,25.9869,25.9501,25.9807,12100.0
2010-11-03 11:25:00,42.43,42.43,42.35,42.39,20000.0,25.9807,25.9807,25.9318,25.9562,20000.0
2010-11-03 11:30:00,42.39,42.41,42.38,42.39,12800.0,25.9562,25.9685,25.9501,25.9562,12800.0
2010-11-03 11:35:00,42.4,42.5,42.4,42.49,20900.0,25.9624,26.0236,25.9624,26.0175,20900.0
2010-11-03 11:40:00,42.49,42.5,42.43,42.44,9300.0,26.0175,26.0236,25.9807,25.9869,9300.0
2010-11-03 11:45:00,42.44,42.45,42.37,42.4,21900.0,25.9869,25.993,25.944,25.9624,21900.0
2010-11-03 11:50:00,42.4,42.43,42.38,42.4,12200.0,25.9624,25.9807,25.9501,25.9624,12200.0
2010-11-03 11:55:00,42.4,42.43,42.39,42.42,11100.0,25.9624,25.9807,25.9562,25.9746,11100.0
2010-11-03 12:00:00,42.43,42.43,42.27,42.31,15800.0,25.9807,25.9807,25.8828,25.9073,15800.0
2010-11-03 12:05:00,42.31,42.34,42.3,42.33,11000.0,25.9073,25.9256,25.9011,25.9195,11000.0
2010-11-03 12:10:00,42.35,42.37,42.33,42.36,20500.0,25.9318,25.944,25.9195,25.9379,20500.0
2010-11-03 12:15:00,42.36,42.37,42.31,42.33,12900.0,25.9379,25.944,25.9073,25.9195,12900.0
2010-11-03 12:20:00,42.34,42.34,42.28,42.31,44800.0,25.9256,25.9256,25.8889,25.9073,44800.0
2010-11-03 12:25:00,42.31,42.34,42.28,42.31,30300.0,25.9073,25.9256,25.8889,25.9073,30300.0
2010-11-03 12:30:00,42.31,42.37,42.31,42.36,14400.0,25.9073,25.944,25.9073,25.9379,14400.0
2010-11-03 12:35:00,42.36,42.37,42.25,42.26,26400.0,25.9379,25.944,25.8705,25.8766,26400.0
2010-11-03 12:40:00,42.26,42.31,42.25,42.28,27200.0,25.8766,25.9073,25.8705,25.8889,27200.0
2010-11-03 12:45:00,42.28,42.32,42.27,42.28,22300.0,25.8889,25.9134,25.8828,25.8889,22300.0
2010-11-03 12:50:00,42.28,42.3,42.26,42.3,11300.0,25.8889,25.9011,25.8766,25.9011,11300.0
2010-11-03 12:55:00,42.3,42.31,42.27,42.29,15400.0,25.9011,25.9073,25.8828,25.895,15400.0
2010-11-03 13:00:00,42.29,42.39,42.29,42.39,15400.0,25.895,25.9562,25.895,25.9562,15400.0
2010-11-03 13:05:00,42.38,42.41,42.35,42.37,13600.0,25.9501,25.9685,25.9318,25.944,13600.0
2010-11-03 13:10:00,42.37,42.4,42.35,42.39,17500.0,25.944,25.9624,25.9318,25.9562,17500.0
2010-11-03 13:15:00,42.38,42.4,42.33,42.33,31500.0,25.9501,25.9624,25.9195,25.9195,31500.0
2010-11-03 13:20:00,42.35,42.43,42.34,42.42,21700.0,25.9318,25.9807,25.9256,25.9746,21700.0
2010-11-03 13:25:00,42.43,42.46,42.42,42.44,18400.0,25.9807,25.9991,25.9746,25.9869,18400.0
2010-11-03 13:30:00,42.45,42.52,42.45,42.47,31900.0,25.993,26.0358,25.993,26.0052,31900.0
2010-11-03 13:35:00,42.46,42.46,42.35,42.39,39700.0,25.9991,25.9991,25.9318,25.9562,39700.0
2010-11-03 13:40:00,42.38,42.4,42.3,42.4,52100.0,25.9501,25.9624,25.9011,25.9624,52100.0
2010-11-03 13:45:00,42.41,42.45,42.36,42.45,17900.0,25.9685,25.993,25.9379,25.993,17900.0
2010-11-03 13:50:00,42.45,42.52,42.44,42.52,16300.0,25.993,26.0358,25.9869,26.0358,16300.0
2010-11-03 13:55:00,42.52,42.54,42.44,42.45,29700.0,26.0358,26.0481,25.9869,25.993,29700.0
2010-11-03 14:00:00,42.46,42.59,42.45,42.59,61400.0,25.9991,26.0787,25.993,26.0787,61400.0
2010-11-03 14:05:00,42.6,42.62,42.5,42.54,35100.0,26.0848,26.0971,26.0236,26.0481,35100.0
2010-11-03 14:10:00,42.54,42.57,42.47,42.57,85600.0,26.0481,26.0665,26.0052,26.0665,85600.0
2010-11-03 14:15:00,42.57,42.74,42.43,42.59,78100.0,26.0665,26.1706,25.9807,26.0787,78100.0
2010-11-03 14:20:00,42.63,42.78,42.43,42.53,113900.0,26.1032,26.1951,25.9807,26.042,113900.0
2010-11-03 14:25:00,42.52,42.54,42.21,42.25,110200.0,26.0358,26.0481,25.846,25.8705,110200.0
2010-11-03 14:30:00,42.25,42.28,42.12,42.22,155100.0,25.8705,25.8889,25.7909,25.8522,155100.0
2010-11-03 14:35:00,42.21,42.45,42.17,42.38,120200.0,25.846,25.993,25.8215,25.9501,120200.0
2010-11-03 14:40:00,42.38,42.54,42.28,42.54,63900.0,25.9501,26.0481,25.8889,26.0481,63900.0
2010-11-03 14:45:00,42.54,42.57,42.45,42.51,47800.0,26.0481,26.0665,25.993,26.0297,47800.0
2010-11-03 14:50:00,42.5,42.68,42.5,42.62,30600.0,26.0236,26.1338,26.0236,26.0971,30600.0
2010-11-03 14:55:00,42.61,42.7,42.6,42.66,39700.0,26.091,26.1461,26.0848,26.1216,39700.0
2010-11-03 15:00:00,42.66,42.71,42.6,42.67,36200.0,26.1216,26.1522,26.0848,26.1277,36200.0
2010-11-03 15:05:00,42.67,42.77,42.66,42.76,65700.0,26.1277,26.1889,26.1216,26.1828,65700.0
2010-11-03 15:10:00,42.75,42.81,42.69,42.72,36200.0,26.1767,26.2134,26.1399,26.1583,36200.0
2010-11-03 15:15:00,42.72,42.79,42.69,42.69,27500.0,26.1583,26.2012,26.1399,26.1399,27500.0
2010-11-03 15:20:00,42.7,42.71,42.62,42.69,41100.0,26.1461,26.1522,26.0971,26.1399,41100.0
2010-11-03 15:25:00,42.69,42.69,42.61,42.62,41800.0,26.1399,26.1399,26.091,26.0971,41800.0
2010-11-03 15:30:00,42.61,42.67,42.58,42.62,70900.0,26.091,26.1277,26.0726,26.0971,70900.0
2010-11-03 15:35:00,42.6,42.68,42.6,42.63,41600.0,26.0848,26.1338,26.0848,26.1032,41600.0
2010-11-03 15:40:00,42.63,42.63,42.58,42.63,24400.0,26.1032,26.1032,26.0726,26.1032,24400.0
2010-11-03 15:45:00,42.63,42.7,42.6,42.67,61000.0,26.1032,26.1461,26.0848,26.1277,61000.0
2010-11-03 15:50:00,42.67,42.68,42.61,42.66,59300.0,26.1277,26.1338,26.091,26.1216,59300.0
2010-11-03 15:55:00,42.66,42.74,42.66,42.73,120300.0,26.1216,26.1706,26.1216,26.1644,120300.0
2010-11-04 09:30:00,43.16,43.23,43.02,43.18,119300.0,26.4277,26.4706,26.342,26.44,119300.0
2010-11-04 09:35:00,43.19,43.34,43.14,43.34,96900.0,26.4461,26.538,26.4155,26.538,96900.0
2010-11-04 09:40:00,43.34,43.45,43.33,43.43,81600.0,26.538,26.6053,26.5318,26.5931,81600.0
2010-11-04 09:45:00,43.42,43.44,43.27,43.31,63100.0,26.5869,26.5992,26.4951,26.5196,63100.0
2010-11-04 09:50:00,43.3,43.47,43.27,43.46,59600.0,26.5135,26.6176,26.4951,26.6114,59600.0
2010-11-04 09:55:00,43.47,43.48,43.27,43.33,35200.0,26.6176,26.6237,26.4951,26.5318,35200.0
2010-11-04 10:00:00,43.34,43.36,43.25,43.25,40200.0,26.538,26.5502,26.4828,26.4828,40200.0
2010-11-04 10:05:00,43.25,43.25,43.16,43.21,35200.0,26.4828,26.4828,26.4277,26.4583,35200.0
2010-11-04 10:10:00,43.21,43.29,43.21,43.26,37100.0,26.4583,26.5073,26.4583,26.489,37100.0
2010-11-04 10:15:00,43.26,43.31,43.22,43.31,48000.0,26.489,26.5196,26.4645,26.5196,48000.0
2010-11-04 10:20:00,43.31,43.42,43.3,43.42,36900.0,26.5196,26.5869,26.5135,26.5869,36900.0
2010-11-04 10:25:00,43.41,43.48,43.39,43.41,55200.0,26.5808,26.6237,26.5686,26.5808,55200.0
2010-11-04 10:30:00,43.39,43.39,43.33,43.34,31100.0,26.5686,26.5686,26.5318,26.538,31100.0
2010-11-04 10:35:00,43.34,43.42,43.33,43.41,59700.0,26.538,26.5869,26.5318,26.5808,59700.0
2010-11-04 10:40:00,43.41,43.42,43.4,43.41,31400.0,26.5808,26.5869,26.5747,26.5808,31400.0
2010-11-04 10:45:00,43.41,43.46,43.4,43.42,22100.0,26.5808,26.6114,26.5747,26.5869,22100.0
2010-11-04 10:50:00,43.43,43.47,43.42,43.46,14300.0,26.5931,26.6176,26.5869,26.6114,14300.0
2010-11-04 10:55:00,43.46,43.55,43.44,43.54,52100.0,26.6114,26.6665,26.5992,26.6604,52100.0
2010-11-04 11:00:00,43.54,43.69,43.54,43.67,92000.0,26.6604,26.7523,26.6604,26.74,92000.0
2010-11-04 11:05:00,43.66,43.72,43.59,43.72,104700.0,26.7339,26.7706,26.691,26.7706,104700.0
2010-11-04 11:10:00,43.71,43.76,43.63,43.64,77300.0,26.7645,26.7951,26.7155,26.7216,77300.0
2010-11-04 11:15:00,43.63,43.7,43.63,43.7,56600.0,26.7155,26.7584,26.7155,26.7584,56600.0
2010-11-04 11:20:00,43.7,43.75,43.7,43.73,40300.0,26.7584,26.789,26.7584,26.7768,40300.0
2010-11-04 11:25:00,43.73,43.73,43.68,43.68,22200.0,26.7768,26.7768,26.7461,26.7461,22200.0
2010-11-04 11:30:00,43.68,43.74,43.65,43.68,35900.0,26.7461,26.7829,26.7278,26.7461,35900.0
2010-11-04 11:35:00,43.68,43.72,43.67,43.68,66600.0,26.7461,26.7706,26.74,26.7461,66600.0
2010-11-04 11:40:00,43.68,43.72,43.66,43.69,34200.0,26.7461,26.7706,26.7339,26.7523,34200.0
2010-11-04 11:45:00,43.69,43.69,43.64,43.66,33300.0,26.7523,26.7523,26.7216,26.7339,33300.0
2010-11-04 11:50:00,43.66,43.68,43.64,43.66,49500.0,26.7339,26.7461,26.7216,26.7339,49500.0
2010-11-04 11:55:00,43.66,43.66,43.57,43.59,18100.0,26.7339,26.7339,26.6788,26.691,18100.0
2010-11-04 12:00:00,43.59,43.59,43.54,43.57,24300.0,26.691,26.691,26.6604,26.6788,24300.0
2010-11-04 12:05:00,43.56,43.59,43.54,43.56,36000.0,26.6727,26.691,26.6604,26.6727,36000.0
2010-11-04 12:10:00,43.56,43.62,43.56,43.62,31400.0,26.6727,26.7094,26.6727,26.7094,31400.0
2010-11-04 12:15:00,43.62,43.68,43.62,43.68,18900.0,26.7094,26.7461,26.7094,26.7461,18900.0
2010-11-04 12:20:00,43.68,43.7,43.67,43.68,26800.0,26.7461,26.7584,26.74,26.7461,26800.0
2010-11-04 12:25:00,43.69,43.71,43.66,43.66,16900.0,26.7523,26.7645,26.7339,26.7339,16900.0
2010-11-04 12:30:00,43.66,43.7,43.64,43.66,17200.0,26.7339,26.7584,26.7216,26.7339,17200.0
2010-11-04 12:35:00,43.65,43.72,43.63,43.69,86000.0,26.7278,26.7706,26.7155,26.7523,86000.0
2010-11-04 12:40:00,43.69,43.73,43.69,43.73,27800.0,26.7523,26.7768,26.7523,26.7768,27800.0
2010-11-04 12:45:00,43.73,43.73,43.67,43.72,50900.0,26.7768,26.7768,26.74,26.7706,50900.0
2010-11-04 12:50:00,43.72,43.75,43.71,43.74,44600.0,26.7706,26.789,26.7645,26.7829,44600.0
2010-11-04 12:55:00,43.75,43.76,43.73,43.76,48300.0,26.789,26.7951,26.7768,26.7951,48300.0
2010-11-04 13:00:00,43.76,43.76,43.71,43.75,25600.0,26.7951,26.7951,26.7645,26.789,25600.0
2010-11-04 13:05:00,43.75,43.79,43.75,43.78,66600.0,26.789,26.8135,26.789,26.8074,66600.0
2010-11-04 13:10:00,43.78,43.79,43.77,43.77,19800.0,26.8074,26.8135,26.8012,26.8012,19800.0
2010-11-04 13:15:00,43.77,43.78,43.75,43.76,24200.0,26.8012,26.8074,26.789,26.7951,24200.0
2010-11-04 13:20:00,43.77,43.81,43.76,43.79,43100.0,26.8012,26.8257,26.7951,26.8135,43100.0
2010-11-04 13:25:00,43.79,43.82,43.78,43.82,21300.0,26.8135,26.8319,26.8074,26.8319,21300.0
2010-11-04 13:30:00,43.82,43.83,43.75,43.75,36300.0,26.8319,26.838,26.789,26.789,36300.0
2010-11-04 13:35:00,43.75,43.78,43.75,43.78,19600.0,26.789,26.8074,26.789,26.8074,19600.0
2010-11-04 13:40:00,43.78,43.8,43.78,43.79,33400.0,26.8074,26.8196,26.8074,26.8135,33400.0
2010-11-04 13:45:00,43.79,43.8,43.75,43.78,38400.0,26.8135,26.8196,26.789,26.8074,38400.0
2010-11-04 13:50:00,43.79,43.8,43.76,43.77,33800.0,26.8135,26.8196,26.7951,26.8012,33800.0
2010-11-04 13:55:00,43.76,43.8,43.76,43.77,62100.0,26.7951,26.8196,26.7951,26.8012,62100.0
2010-11-04 14:00:00,43.76,43.77,43.69,43.7,140400.0,26.7951,26.8012,26.7523,26.7584,140400.0
2010-11-04 14:05:00,43.7,43.71,43.64,43.65,57300.0,26.7584,26.7645,26.7216,26.7278,57300.0
2010-11-04 14:10:00,43.65,43.65,43.61,43.61,59200.0,26.7278,26.7278,26.7033,26.7033,59200.0
2010-11-04 14:15:00,43.61,43.62,43.59,43.6,46100.0,26.7033,26.7094,26.691,26.6972,46100.0
2010-11-04 14:20:00,43.6,43.63,43.59,43.6,63000.0,26.6972,26.7155,26.691,26.6972,63000.0
2010-11-04 14:25:00,43.59,43.6,43.56,43.57,46300.0,26.691,26.6972,26.6727,26.6788,46300.0
2010-11-04 14:30:00,43.57,43.68,43.56,43.68,48400.0,26.6788,26.7461,26.6727,26.7461,48400.0
2010-11-04 14:35:00,43.68,43.73,43.67,43.73,44500.0,26.7461,26.7768,26.74,26.7768,44500.0
2010-11-04 14:40:00,43.73,43.75,43.69,43.72,43200.0,26.7768,26.789,26.7523,26.7706,43200.0
2010-11-04 14:45:00,43.72,43.73,43.7,43.71,27600.0,26.7706,26.7768,26.7584,26.7645,27600.0
2010-11-04 14:50:00,43.71,43.74,43.71,43.72,57100.0,26.7645,26.7829,26.7645,26.7706,57100.0
2010-11-04 14:55:00,43.72,43.72,43.62,43.65,40900.0,26.7706,26.7706,26.7094,26.7278,40900.0
2010-11-04 15:00:00,43.65,43.7,43.65,43.67,47900.0,26.7278,26.7584,26.7278,26.74,47900.0
2010-11-04 15:05:00,43.68,43.71,43.66,43.66,56600.0,26.7461,26.7645,26.7339,26.7339,56600.0
2010-11-04 15:10:00,43.67,43.74,43.62,43.67,95000.0,26.74,26.7829,26.7094,26.74,95000.0
2010-11-04 15:15:00,43.67,43.72,43.62,43.63,90700.0,26.74,26.7706,26.7094,26.7155,90700.0
2010-11-04 15:20:00,43.63,43.65,43.61,43.65,49100.0,26.7155,26.7278,26.7033,26.7278,49100.0
2010-11-04 15:25:00,43.65,43.72,43.63,43.69,100200.0,26.7278,26.7706,26.7155,26.7523,100200.0
2010-11-04 15:30:00,43.69,43.74,43.65,43.71,92300.0,26.7523,26.7829,26.7278,26.7645,92300.0
2010-11-04 15:35:00,43.72,43.72,43.65,43.67,101000.0,26.7706,26.7706,26.7278,26.74,101000.0
2010-11-04 15:40:00,43.68,43.69,43.62,43.66,101900.0,26.7461,26.7523,26.7094,26.7339,101900.0
2010-11-04 15:45:00,43.67,43.68,43.6,43.68,178500.0,26.74,26.7461,26.6972,26.7461,178500.0
2010-11-04 15:50:00,43.68,43.71,43.67,43.69,114600.0,26.7461,26.7645,26.74,26.7523,114600.0
2010-11-04 15:55:00,43.69,43.71,43.66,43.7,300800.0,26.7523,26.7645,26.7339,26.7584,300800.0
2010-11-05 09:30:00,43.8,43.86,43.68,43.81,74700.0,26.8196,26.8564,26.7461,26.8257,74700.0
2010-11-05 09:35:00,43.82,44.03,43.82,44.0,111800.0,26.8319,26.9605,26.8319,26.9421,111800.0
2010-11-05 09:40:00,44.01,44.03,43.79,44.0,94900.0,26.9482,26.9605,26.8135,26.9421,94900.0
2010-11-05 09:45:00,44.0,44.11,44.0,44.1,59600.0,26.9421,27.0094,26.9421,27.0033,59600.0
2010-11-05 09:50:00,44.1,44.22,44.08,44.18,132400.0,27.0033,27.0768,26.9911,27.0523,132400.0
2010-11-05 09:55:00,44.19,44.31,44.19,44.3,98100.0,27.0584,27.1319,27.0584,27.1258,98100.0
2010-11-05 10:00:00,44.31,44.45,44.28,44.45,150800.0,27.1319,27.2176,27.1135,27.2176,150800.0
2010-11-05 10:05:00,44.45,44.47,44.36,44.43,63000.0,27.2176,27.2299,27.1625,27.2054,63000.0
2010-11-05 10:10:00,44.43,44.5,44.41,44.5,80000.0,27.2054,27.2482,27.1931,27.2482,80000.0
2010-11-05 10:15:00,44.49,44.56,44.43,44.52,120300.0,27.2421,27.285,27.2054,27.2605,120300.0
2010-11-05 10:20:00,44.51,44.75,44.5,44.71,223900.0,27.2544,27.4013,27.2482,27.3768,223900.0
2010-11-05 10:25:00,44.72,44.85,44.7,44.85,187500.0,27.383,27.4626,27.3707,27.4626,187500.0
2010-11-05 10:30:00,44.85,45.02,44.85,44.98,297200.0,27.4626,27.5666,27.4626,27.5422,297200.0
2010-11-05 10:35:00,44.98,45.08,44.97,45.05,112800.0,27.5422,27.6034,27.536,27.585,112800.0
2010-11-05 10:40:00,45.05,45.06,45.0,45.0,152400.0,27.585,27.5911,27.5544,27.5544,152400.0
2010-11-05 10:45:00,45.0,45.1,44.99,45.0,116200.0,27.5544,27.6156,27.5483,27.5544,116200.0
2010-11-05 10:50:00,45.01,45.1,45.01,45.09,167200.0,27.5605,27.6156,27.5605,27.6095,167200.0
2010-11-05 10:55:00,45.09,45.2,45.09,45.13,154600.0,27.6095,27.6769,27.6095,27.634,154600.0
2010-11-05 11:00:00,45.12,45.22,45.11,45.16,120700.0,27.6279,27.6891,27.6218,27.6524,120700.0
2010-11-05 11:05:00,45.16,45.2,45.14,45.2,79600.0,27.6524,27.6769,27.6401,27.6769,79600.0
2010-11-05 11:10:00,45.2,45.24,45.17,45.21,92000.0,27.6769,27.7014,27.6585,27.683,92000.0
2010-11-05 11:15:00,45.2,45.22,45.17,45.17,26300.0,27.6769,27.6891,27.6585,27.6585,26300.0
2010-11-05 11:20:00,45.17,45.22,45.13,45.14,46500.0,27.6585,27.6891,27.634,27.6401,46500.0
2010-11-05 11:25:00,45.14,45.23,45.14,45.21,190000.0,27.6401,27.6952,27.6401,27.683,190000.0
2010-11-05 11:30:00,45.21,45.41,45.21,45.38,179100.0,27.683,27.8055,27.683,27.7871,179100.0
2010-11-05 11:35:00,45.39,45.4,45.33,45.36,88800.0,27.7932,27.7993,27.7565,27.7748,88800.0
2010-11-05 11:40:00,45.35,45.37,45.22,45.22,334700.0,27.7687,27.781,27.6891,27.6891,334700.0
2010-11-05 11:45:00,45.22,45.22,45.1,45.11,125000.0,27.6891,27.6891,27.6156,27.6218,125000.0
2010-11-05 11:50:00,45.11,45.12,45.01,45.07,59100.0,27.6218,27.6279,27.5605,27.5973,59100.0
2010-11-05 11:55:00,45.08,45.1,44.97,44.98,126300.0,27.6034,27.6156,27.536,27.5422,126300.0
2010-11-05 12:00:00,44.99,45.1,44.98,45.1,92600.0,27.5483,27.6156,27.5422,27.6156,92600.0
2010-11-05 12:05:00,45.09,45.09,44.98,45.02,46200.0,27.6095,27.6095,27.5422,27.5666,46200.0
2010-11-05 12:10:00,45.01,45.04,44.96,45.02,56300.0,27.5605,27.5789,27.5299,27.5666,56300.0
2010-11-05 12:15:00,45.03,45.04,44.98,44.98,55100.0,27.5728,27.5789,27.5422,27.5422,55100.0
2010-11-05 12:20:00,44.97,44.98,44.91,44.94,22900.0,27.536,27.5422,27.4993,27.5177,22900.0
2010-11-05 12:25:00,44.95,45.0,44.91,44.91,35500.0,27.5238,27.5544,27.4993,27.4993,35500.0
2010-11-05 12:30:00,44.93,45.0,44.88,44.99,85900.0,27.5115,27.5544,27.4809,27.5483,85900.0
2010-11-05 12:35:00,44.99,45.0,44.9,44.95,70100.0,27.5483,27.5544,27.4932,27.5238,70100.0
2010-11-05 12:40:00,44.94,44.95,44.9,44.91,16200.0,27.5177,27.5238,27.4932,27.4993,16200.0
2010-11-05 12:45:00,44.9,44.96,44.85,44.96,56300.0,27.4932,27.5299,27.4626,27.5299,56300.0
2010-11-05 12:50:00,44.97,45.0,44.85,44.9,41600.0,27.536,27.5544,27.4626,27.4932,41600.0
2010-11-05 12:55:00,44.9,44.92,44.87,44.87,26400.0,27.4932,27.5054,27.4748,27.4748,26400.0
2010-11-05 13:00:00,44.87,44.94,44.87,44.94,36300.0,27.4748,27.5177,27.4748,27.5177,36300.0
2010-11-05 13:05:00,44.93,44.99,44.93,44.96,34700.0,27.5115,27.5483,27.5115,27.5299,34700.0
2010-11-05 13:10:00,44.96,44.96,44.87,44.9,37600.0,27.5299,27.5299,27.4748,27.4932,37600.0
2010-11-05 13:15:00,44.9,44.9,44.84,44.85,25500.0,27.4932,27.4932,27.4564,27.4626,25500.0
2010-11-05 13:20:00,44.84,44.89,44.8,44.8,51700.0,27.4564,27.487,27.4319,27.4319,51700.0
2010-11-05 13:25:00,44.8,44.84,44.79,44.79,42700.0,27.4319,27.4564,27.4258,27.4258,42700.0
2010-11-05 13:30:00,44.79,44.79,44.72,44.72,35600.0,27.4258,27.4258,27.383,27.383,35600.0
2010-11-05 13:35:00,44.72,44.75,44.7,44.75,15300.0,27.383,27.4013,27.3707,27.4013,15300.0
2010-11-05 13:40:00,44.75,44.76,44.71,44.71,33300.0,27.4013,27.4074,27.3768,27.3768,33300.0
2010-11-05 13:45:00,44.71,44.72,44.67,44.68,40700.0,27.3768,27.383,27.3523,27.3585,40700.0
2010-11-05 13:50:00,44.69,44.72,44.68,44.72,23300.0,27.3646,27.383,27.3585,27.383,23300.0
2010-11-05 13:55:00,44.72,44.81,44.72,44.78,34800.0,27.383,27.4381,27.383,27.4197,34800.0
2010-11-05 14:00:00,44.78,44.83,44.78,44.78,47600.0,27.4197,27.4503,27.4197,27.4197,47600.0
2010-11-05 14:05:00,44.78,44.86,44.78,44.84,26900.0,27.4197,27.4687,27.4197,27.4564,26900.0
2010-11-05 14:10:00,44.84,44.84,44.78,44.78,33600.0,27.4564,27.4564,27.4197,27.4197,33600.0
2010-11-05 14:15:00,44.79,44.79,44.71,44.71,49600.0,27.4258,27.4258,27.3768,27.3768,49600.0
2010-11-05 14:20:00,44.71,44.74,44.68,44.68,47100.0,27.3768,27.3952,27.3585,27.3585,47100.0
2010-11-05 14:25:00,44.68,44.7,44.62,44.64,57800.0,27.3585,27.3707,27.3217,27.334,57800.0
2010-11-05 14:30:00,44.63,44.68,44.61,44.65,54100.0,27.3278,27.3585,27.3156,27.3401,54100.0
2010-11-05 14:35:00,44.65,44.68,44.63,44.66,54400.0,27.3401,27.3585,27.3278,27.3462,54400.0
2010-11-05 14:40:00,44.66,44.73,44.61,44.72,57700.0,27.3462,27.3891,27.3156,27.383,57700.0
2010-11-05 14:45:00,44.72,44.76,44.69,44.7,40300.0,27.383,27.4074,27.3646,27.3707,40300.0
2010-11-05 14:50:00,44.7,44.72,44.64,44.65,31700.0,27.3707,27.383,27.334,27.3401,31700.0
2010-11-05 14:55:00,44.65,44.68,44.64,44.68,46700.0,27.3401,27.3585,27.334,27.3585,46700.0
2010-11-05 15:00:00,44.66,44.72,44.64,44.66,100700.0,27.3462,27.383,27.334,27.3462,100700.0
2010-11-05 15:05:00,44.66,44.67,44.58,44.6,77500.0,27.3462,27.3523,27.2972,27.3095,77500.0
2010-11-05 15:10:00,44.59,44.67,44.59,44.62,71700.0,27.3034,27.3523,27.3034,27.3217,71700.0
2010-11-05 15:15:00,44.62,44.66,44.61,44.65,42400.0,27.3217,27.3462,27.3156,27.3401,42400.0
2010-11-05 15:20:00,44.66,44.66,44.59,44.62,75700.0,27.3462,27.3462,27.3034,27.3217,75700.0
2010-11-05 15:25:00,44.61,44.66,44.6,44.64,126100.0,27.3156,27.3462,27.3095,27.334,126100.0
2010-11-05 15:30:00,44.64,44.68,44.62,44.67,155000.0,27.334,27.3585,27.3217,27.3523,155000.0
2010-11-05 15:35:00,44.67,44.74,44.65,44.71,94900.0,27.3523,27.3952,27.3401,27.3768,94900.0
2010-11-05 15:40:00,44.71,44.73,44.67,44.7,93800.0,27.3768,27.3891,27.3523,27.3707,93800.0
2010-11-05 15:45:00,44.71,44.8,44.71,44.72,218400.0,27.3768,27.4319,27.3768,27.383,218400.0
2010-11-05 15:50:00,44.72,44.78,44.72,44.75,254000.0,27.383,27.4197,27.383,27.4013,254000.0
2010-11-05 15:55:00,44.75,44.81,44.72,44.77,333200.0,27.4013,27.4381,27.383,27.4136,333200.0
2010-11-08 09:30:00,44.64,44.72,44.32,44.57,101800.0,27.334,27.383,27.138,27.2911,101800.0
2010-11-08 09:35:00,44.6,44.65,44.4,44.47,48400.0,27.3095,27.3401,27.187,27.2299,48400.0
2010-11-08 09:40:00,44.46,44.57,44.46,44.47,30900.0,27.2237,27.2911,27.2237,27.2299,30900.0
2010-11-08 09:45:00,44.47,44.5,44.27,44.27,38900.0,27.2299,27.2482,27.1074,27.1074,38900.0
2010-11-08 09:50:00,44.26,44.32,44.2,44.28,82800.0,27.1013,27.138,27.0645,27.1135,82800.0
2010-11-08 09:55:00,44.26,44.38,44.26,44.35,35800.0,27.1013,27.1748,27.1013,27.1564,35800.0
2010-11-08 10:00:00,44.34,44.42,44.3,44.41,40300.0,27.1503,27.1993,27.1258,27.1931,40300.0
2010-11-08 10:05:00,44.41,44.51,44.36,44.37,36400.0,27.1931,27.2544,27.1625,27.1686,36400.0
2010-11-08 10:10:00,44.38,44.41,44.31,44.38,28700.0,27.1748,27.1931,27.1319,27.1748,28700.0
2010-11-08 10:15:00,44.38,44.5,44.37,44.44,32300.0,27.1748,27.2482,27.1686,27.2115,32300.0
2010-11-08 10:20:00,44.44,44.64,44.44,44.64,73000.0,27.2115,27.334,27.2115,27.334,73000.0
2010-11-08 10:25:00,44.64,44.68,44.6,44.62,31100.0,27.334,27.3585,27.3095,27.3217,31100.0
2010-11-08 10:30:00,44.62,44.67,44.58,44.61,45800.0,27.3217,27.3523,27.2972,27.3156,45800.0
2010-11-08 10:35:00,44.62,44.69,44.62,44.67,30300.0,27.3217,27.3646,27.3217,27.3523,30300.0
2010-11-08 10:40:00,44.67,44.77,44.65,44.77,27200.0,27.3523,27.4136,27.3401,27.4136,27200.0
2010-11-08 10:45:00,44.76,44.83,44.71,44.83,56600.0,27.4074,27.4503,27.3768,27.4503,56600.0
2010-11-08 10:50:00,44.83,44.83,44.7,44.8,52200.0,27.4503,27.4503,27.3707,27.4319,52200.0
2010-11-08 10:55:00,44.8,44.89,44.78,44.83,123100.0,27.4319,27.487,27.4197,27.4503,123100.0
2010-11-08 11:00:00,44.82,44.9,44.76,44.79,82600.0,27.4442,27.4932,27.4074,27.4258,82600.0
2010-11-08 11:05:00,44.79,44.86,44.76,44.82,25700.0,27.4258,27.4687,27.4074,27.4442,25700.0
2010-11-08 11:10:00,44.81,44.83,44.72,44.81,39100.0,27.4381,27.4503,27.383,27.4381,39100.0
2010-11-08 11:15:00,44.82,44.82,44.75,44.79,20400.0,27.4442,27.4442,27.4013,27.4258,20400.0
2010-11-08 11:20:00,44.78,44.79,44.69,44.79,18100.0,27.4197,27.4258,27.3646,27.4258,18100.0
2010-11-08 11:25:00,44.8,44.83,44.72,44.75,19800.0,27.4319,27.4503,27.383,27.4013,19800.0
2010-11-08 11:30:00,44.76,44.79,44.73,44.76,19700.0,27.4074,27.4258,27.3891,27.4074,19700.0
2010-11-08 11:35:00,44.75,44.76,44.7,44.72,20100.0,27.4013,27.4074,27.3707,27.383,20100.0
2010-11-08 11:40:00,44.72,44.73,44.68,44.69,20000.0,27.383,27.3891,27.3585,27.3646,20000.0
2010-11-08 11:45:00,44.69,44.7,44.62,44.65,21700.0,27.3646,27.3707,27.3217,27.3401,21700.0
2010-11-08 11:50:00,44.66,44.72,44.65,44.72,18300.0,27.3462,27.383,27.3401,27.383,18300.0
2010-11-08 11:55:00,44.73,44.81,44.7,44.77,25200.0,27.3891,27.4381,27.3707,27.4136,25200.0
2010-11-08 12:00:00,44.77,44.83,44.73,44.83,9500.0,27.4136,27.4503,27.3891,27.4503,9500.0
2010-11-08 12:05:00,44.83,44.84,44.76,44.76,13500.0,27.4503,27.4564,27.4074,27.4074,13500.0
2010-11-08 12:10:00,44.76,44.84,44.75,44.83,6000.0,27.4074,27.4564,27.4013,27.4503,6000.0
2010-11-08 12:15:00,44.84,44.84,44.76,44.82,18900.0,27.4564,27.4564,27.4074,27.4442,18900.0
2010-11-08 12:20:00,44.82,44.9,44.8,44.86,18500.0,27.4442,27.4932,27.4319,27.4687,18500.0
2010-11-08 12:25:00,44.86,44.91,44.83,44.91,9700.0,27.4687,27.4993,27.4503,27.4993,9700.0
2010-11-08 12:30:00,44.91,44.91,44.85,44.87,17800.0,27.4993,27.4993,27.4626,27.4748,17800.0
2010-11-08 12:35:00,44.88,44.91,44.85,44.88,13400.0,27.4809,27.4993,27.4626,27.4809,13400.0
2010-11-08 12:40:00,44.87,44.88,44.84,44.86,19500.0,27.4748,27.4809,27.4564,27.4687,19500.0
2010-11-08 12:45:00,44.84,44.88,44.84,44.88,21000.0,27.4564,27.4809,27.4564,27.4809,21000.0
2010-11-08 12:50:00,44.86,44.87,44.83,44.86,20900.0,27.4687,27.4748,27.4503,27.4687,20900.0
2010-11-08 12:55:00,44.86,44.9,44.85,44.85,9500.0,27.4687,27.4932,27.4626,27.4626,9500.0
2010-11-08 13:00:00,44.87,44.9,44.85,44.9,19100.0,27.4748,27.4932,27.4626,27.4932,19100.0
2010-11-08 13:05:00,44.9,44.9,44.84,44.85,15100.0,27.4932,27.4932,27.4564,27.4626,15100.0
2010-11-08 13:10:00,44.85,44.92,44.83,44.92,21000.0,27.4626,27.5054,27.4503,27.5054,21000.0
2010-11-08 13:15:00,44.92,44.93,44.87,44.92,11700.0,27.5054,27.5115,27.4748,27.5054,11700.0
2010-11-08 13:20:00,44.91,44.98,44.86,44.96,20200.0,27.4993,27.5422,27.4687,27.5299,20200.0
2010-11-08 13:25:00,44.95,44.98,44.9,44.91,20100.0,27.5238,27.5422,27.4932,27.4993,20100.0
2010-11-08 13:30:00,44.91,44.93,44.88,44.89,21200.0,27.4993,27.5115,27.4809,27.487,21200.0
2010-11-08 13:35:00,44.9,44.96,44.89,44.89,29200.0,27.4932,27.5299,27.487,27.487,29200.0
2010-11-08 13:40:00,44.89,44.89,44.82,44.83,11100.0,27.487,27.487,27.4442,27.4503,11100.0
2010-11-08 13:45:00,44.83,44.9,44.82,44.9,14000.0,27.4503,27.4932,27.4442,27.4932,14000.0
2010-11-08 13:50:00,44.91,44.92,44.87,44.92,9400.0,27.4993,27.5054,27.4748,27.5054,9400.0
2010-11-08 13:55:00,44.91,44.91,44.85,44.88,21800.0,27.4993,27.4993,27.4626,27.4809,21800.0
2010-11-08 14:00:00,44.88,44.89,44.87,44.88,18300.0,27.4809,27.487,27.4748,27.4809,18300.0
2010-11-08 14:05:00,44.88,44.89,44.86,44.88,23500.0,27.4809,27.487,27.4687,27.4809,23500.0
2010-11-08 14:10:00,44.88,44.88,44.82,44.83,13000.0,27.4809,27.4809,27.4442,27.4503,13000.0
2010-11-08 14:15:00,44.82,44.91,44.82,44.89,22500.0,27.4442,27.4993,27.4442,27.487,22500.0
2010-11-08 14:20:00,44.9,44.94,44.88,44.92,12400.0,27.4932,27.5177,27.4809,27.5054,12400.0
2010-11-08 14:25:00,44.91,44.93,44.85,44.9,35000.0,27.4993,27.5115,27.4626,27.4932,35000.0
2010-11-08 14:30:00,44.9,44.92,44.81,44.83,66200.0,27.4932,27.5054,27.4381,27.4503,66200.0
2010-11-08 14:35:00,44.83,44.84,44.75,44.82,21600.0,27.4503,27.4564,27.4013,27.4442,21600.0
2010-11-08 14:40:00,44.82,44.85,44.8,44.82,14400.0,27.4442,27.4626,27.4319,27.4442,14400.0
2010-11-08 14:45:00,44.83,44.85,44.78,44.78,16400.0,27.4503,27.4626,27.4197,27.4197,16400.0
2010-11-08 14:50:00,44.78,44.84,44.77,44.82,21700.0,27.4197,27.4564,27.4136,27.4442,21700.0
2010-11-08 14:55:00,44.83,44.84,44.78,44.8,15600.0,27.4503,27.4564,27.4197,27.4319,15600.0
2010-11-08 15:00:00,44.81,44.85,44.79,44.82,25200.0,27.4381,27.4626,27.4258,27.4442,25200.0
2010-11-08 15:05:00,44.81,44.83,44.77,44.77,12800.0,27.4381,27.4503,27.4136,27.4136,12800.0
2010-11-08 15:10:00,44.76,44.79,44.72,44.75,25100.0,27.4074,27.4258,27.383,27.4013,25100.0
2010-11-08 15:15:00,44.75,44.81,44.73,44.74,33600.0,27.4013,27.4381,27.3891,27.3952,33600.0
2010-11-08 15:20:00,44.74,44.84,44.72,44.83,22400.0,27.3952,27.4564,27.383,27.4503,22400.0
2010-11-08 15:25:00,44.83,44.83,44.78,44.81,22100.0,27.4503,27.4503,27.4197,27.4381,22100.0
2010-11-08 15:30:00,44.82,44.85,44.8,44.82,34300.0,27.4442,27.4626,27.4319,27.4442,34300.0
2010-11-08 15:35:00,44.82,44.84,44.76,44.79,27500.0,27.4442,27.4564,27.4074,27.4258,27500.0
2010-11-08 15:40:00,44.79,44.84,44.75,44.83,56600.0,27.4258,27.4564,27.4013,27.4503,56600.0
2010-11-08 15:45:00,44.84,44.85,44.75,44.82,55100.0,27.4564,27.4626,27.4013,27.4442,55100.0
2010-11-08 15:50:00,44.82,44.82,44.75,44.81,64700.0,27.4442,27.4442,27.4013,27.4381,64700.0
2010-11-08 15:55:00,44.8,44.81,44.75,44.8,67100.0,27.4319,27.4381,27.4013,27.4319,67100.0
2010-11-09 09:30:00,44.59,45.08,44.59,45.0,314700.0,27.3034,27.6034,27.3034,27.5544,314700.0
2010-11-09 09:35:00,45.0,45.03,44.69,44.73,133700.0,27.5544,27.5728,27.3646,27.3891,133700.0
2010-11-09 09:40:00,44.71,44.72,44.5,44.71,101300.0,27.3768,27.383,27.2482,27.3768,101300.0
2010-11-09 09:45:00,44.72,44.75,44.58,44.63,77100.0,27.383,27.4013,27.2972,27.3278,77100.0
2010-11-09 09:50:00,44.63,44.76,44.56,44.76,85500.0,27.3278,27.4074,27.285,27.4074,85500.0
2010-11-09 09:55:00,44.77,44.88,44.67,44.86,63100.0,27.4136,27.4809,27.3523,27.4687,63100.0
2010-11-09 10:00:00,44.87,44.9,44.76,44.85,42400.0,27.4748,27.4932,27.4074,27.4626,42400.0
2010-11-09 10:05:00,44.85,44.93,44.78,44.85,78500.0,27.4626,27.5115,27.4197,27.4626,78500.0
2010-11-09 10:10:00,44.85,44.92,44.8,44.9,35400.0,27.4626,27.5054,27.4319,27.4932,35400.0
2010-11-09 10:15:00,44.88,45.03,44.88,44.91,75500.0,27.4809,27.5728,27.4809,27.4993,75500.0
2010-11-09 10:20:00,44.91,44.95,44.85,44.85,37800.0,27.4993,27.5238,27.4626,27.4626,37800.0
2010-11-09 10:25:00,44.85,44.86,44.72,44.73,42400.0,27.4626,27.4687,27.383,27.3891,42400.0
2010-11-09 10:30:00,44.72,44.72,44.58,44.6,82700.0,27.383,27.383,27.2972,27.3095,82700.0
2010-11-09 10:35:00,44.6,44.6,44.45,44.51,77200.0,27.3095,27.3095,27.2176,27.2544,77200.0
2010-11-09 10:40:00,44.51,44.51,44.37,44.44,126200.0,27.2544,27.2544,27.1686,27.2115,126200.0
2010-11-09 10:45:00,44.44,44.44,44.33,44.41,61900.0,27.2115,27.2115,27.1441,27.1931,61900.0
2010-11-09 10:50:00,44.41,44.44,44.35,44.4,31200.0,27.1931,27.2115,27.1564,27.187,31200.0
2010-11-09 10:55:00,44.4,44.44,44.34,44.37,45500.0,27.187,27.2115,27.1503,27.1686,45500.0
2010-11-09 11:00:00,44.37,44.49,44.35,44.44,28900.0,27.1686,27.2421,27.1564,27.2115,28900.0
2010-11-09 11:05:00,44.43,44.52,44.39,44.4,51500.0,27.2054,27.2605,27.1809,27.187,51500.0
2010-11-09 11:10:00,44.4,44.4,44.35,44.4,17000.0,27.187,27.187,27.1564,27.187,17000.0
2010-11-09 11:15:00,44.41,44.47,44.39,44.45,13600.0,27.1931,27.2299,27.1809,27.2176,13600.0
2010-11-09 11:20:00,44.45,44.46,44.37,44.42,33200.0,27.2176,27.2237,27.1686,27.1993,33200.0
2010-11-09 11:25:00,44.41,44.48,44.41,44.44,19000.0,27.1931,27.236,27.1931,27.2115,19000.0
2010-11-09 11:30:00,44.44,44.48,44.37,44.45,14100.0,27.2115,27.236,27.1686,27.2176,14100.0
2010-11-09 11:35:00,44.46,44.52,44.44,44.48,27300.0,27.2237,27.2605,27.2115,27.236,27300.0
2010-11-09 11:40:00,44.48,44.55,44.48,44.52,14700.0,27.236,27.2789,27.236,27.2605,14700.0
2010-11-09 11:45:00,44.52,44.6,44.52,44.54,18800.0,27.2605,27.3095,27.2605,27.2727,18800.0
2010-11-09 11:50:00,44.53,44.55,44.51,44.53,18300.0,27.2666,27.2789,27.2544,27.2666,18300.0
2010-11-09 11:55:00,44.53,44.53,44.31,44.32,35400.0,27.2666,27.2666,27.1319,27.138,35400.0
2010-11-09 12:00:00,44.31,44.36,44.3,44.3,30900.0,27.1319,27.1625,27.1258,27.1258,30900.0
2010-11-09 12:05:00,44.3,44.32,44.25,44.25,67700.0,27.1258,27.138,27.0952,27.0952,67700.0
2010-11-09 12:10:00,44.25,44.28,44.25,44.25,54700.0,27.0952,27.1135,27.0952,27.0952,54700.0
2010-11-09 12:15:00,44.26,44.31,44.25,44.27,54200.0,27.1013,27.1319,27.0952,27.1074,54200.0
2010-11-09 12:20:00,44.27,44.28,44.15,44.21,70000.0,27.1074,27.1135,27.0339,27.0707,70000.0
2010-11-09 12:25:00,44.21,44.24,44.2,44.24,19900.0,27.0707,27.089,27.0645,27.089,19900.0
2010-11-09 12:30:00,44.24,44.25,44.15,44.16,46500.0,27.089,27.0952,27.0339,27.0401,46500.0
2010-11-09 12:35:00,44.16,44.22,44.12,44.13,98200.0,27.0401,27.0768,27.0156,27.0217,98200.0
2010-11-09 12:40:00,44.14,44.16,44.1,44.11,23400.0,27.0278,27.0401,27.0033,27.0094,23400.0
2010-11-09 12:45:00,44.12,44.15,44.03,44.07,87900.0,27.0156,27.0339,26.9605,26.9849,87900.0
2010-11-09 12:50:00,44.06,44.1,44.05,44.06,35200.0,26.9788,27.0033,26.9727,26.9788,35200.0
2010-11-09 12:55:00,44.06,44.1,44.03,44.04,52800.0,26.9788,27.0033,26.9605,26.9666,52800.0
2010-11-09 13:00:00,44.04,44.11,44.03,44.11,71000.0,26.9666,27.0094,26.9605,27.0094,71000.0
2010-11-09 13:05:00,44.11,44.16,44.11,44.13,30100.0,27.0094,27.0401,27.0094,27.0217,30100.0
2010-11-09 13:10:00,44.12,44.23,44.12,44.21,63800.0,27.0156,27.0829,27.0156,27.0707,63800.0
2010-11-09 13:15:00,44.2,44.23,44.16,44.18,30900.0,27.0645,27.0829,27.0401,27.0523,30900.0
2010-11-09 13:20:00,44.19,44.19,44.15,44.17,47500.0,27.0584,27.0584,27.0339,27.0462,47500.0
2010-11-09 13:25:00,44.18,44.18,44.1,44.1,54200.0,27.0523,27.0523,27.0033,27.0033,54200.0
2010-11-09 13:30:00,44.1,44.15,44.07,44.11,32900.0,27.0033,27.0339,26.9849,27.0094,32900.0
2010-11-09 13:35:00,44.12,44.13,44.02,44.05,33800.0,27.0156,27.0217,26.9543,26.9727,33800.0
2010-11-09 13:40:00,44.05,44.05,43.99,44.03,72800.0,26.9727,26.9727,26.936,26.9605,72800.0
2010-11-09 13:45:00,44.02,44.07,43.97,44.06,41800.0,26.9543,26.9849,26.9237,26.9788,41800.0
2010-11-09 13:50:00,44.06,44.1,43.99,44.03,38600.0,26.9788,27.0033,26.936,26.9605,38600.0
2010-11-09 13:55:00,44.04,44.07,44.01,44.05,19000.0,26.9666,26.9849,26.9482,26.9727,19000.0
2010-11-09 14:00:00,44.05,44.14,44.04,44.07,28600.0,26.9727,27.0278,26.9666,26.9849,28600.0
2010-11-09 14:05:00,44.07,44.14,44.07,44.12,15900.0,26.9849,27.0278,26.9849,27.0156,15900.0
2010-11-09 14:10:00,44.12,44.18,44.11,44.17,30800.0,27.0156,27.0523,27.0094,27.0462,30800.0
2010-11-09 14:15:00,44.17,44.25,44.13,44.13,44500.0,27.0462,27.0952,27.0217,27.0217,44500.0
2010-11-09 14:20:00,44.13,44.15,44.09,44.13,20700.0,27.0217,27.0339,26.9972,27.0217,20700.0
2010-11-09 14:25:00,44.14,44.21,44.14,44.19,31800.0,27.0278,27.0707,27.0278,27.0584,31800.0
2010-11-09 14:30:00,44.2,44.26,44.2,44.25,48900.0,27.0645,27.1013,27.0645,27.0952,48900.0
2010-11-09 14:35:00,44.26,44.3,44.26,44.28,18500.0,27.1013,27.1258,27.1013,27.1135,18500.0
2010-11-09 14:40:00,44.28,44.32,44.26,44.31,27800.0,27.1135,27.138,27.1013,27.1319,27800.0
2010-11-09 14:45:00,44.31,44.36,44.3,44.33,35400.0,27.1319,27.1625,27.1258,27.1441,35400.0
2010-11-09 14:50:00,44.33,44.33,44.29,44.32,36200.0,27.1441,27.1441,27.1197,27.138,36200.0
2010-11-09 14:55:00,44.32,44.34,44.28,44.29,32000.0,27.138,27.1503,27.1135,27.1197,32000.0
2010-11-09 15:00:00,44.29,44.3,44.2,44.23,52000.0,27.1197,27.1258,27.0645,27.0829,52000.0
2010-11-09 15:05:00,44.24,44.24,44.15,44.16,49500.0,27.089,27.089,27.0339,27.0401,49500.0
2010-11-09 15:10:00,44.15,44.17,44.09,44.12,83800.0,27.0339,27.0462,26.9972,27.0156,83800.0
2010-11-09 15:15:00,44.12,44.18,44.11,44.14,34600.0,27.0156,27.0523,27.0094,27.0278,34600.0
2010-11-09 15:20:00,44.13,44.18,44.1,44.15,55100.0,27.0217,27.0523,27.0033,27.0339,55100.0
2010-11-09 15:25:00,44.17,44.22,44.14,44.17,51500.0,27.0462,27.0768,27.0278,27.0462,51500.0
2010-11-09 15:30:00,44.16,44.2,44.12,44.19,51300.0,27.0401,27.0645,27.0156,27.0584,51300.0
2010-11-09 15:35:00,44.2,44.2,44.08,44.13,52000.0,27.0645,27.0645,26.9911,27.0217,52000.0
2010-11-09 15:40:00,44.12,44.13,44.0,44.01,102100.0,27.0156,27.0217,26.9421,26.9482,102100.0
2010-11-09 15:45:00,44.01,44.06,43.92,43.93,159700.0,26.9482,26.9788,26.8931,26.8992,159700.0
2010-11-09 15:50:00,43.94,44.01,43.93,43.99,156900.0,26.9053,26.9482,26.8992,26.936,156900.0
2010-11-09 15:55:00,43.99,44.14,43.98,44.13,231200.0,26.936,27.0278,26.9298,27.0217,231200.0
2010-11-10 09:30:00,44.43,44.5,44.28,44.34,121500.0,27.2054,27.2482,27.1135,27.1503,121500.0
2010-11-10 09:35:00,44.34,44.4,44.13,44.21,71200.0,27.1503,27.187,27.0217,27.0707,71200.0
2010-11-10 09:40:00,44.2,44.2,43.99,44.14,91000.0,27.0645,27.0645,26.936,27.0278,91000.0
2010-11-10 09:45:00,44.13,44.24,43.9,43.9,86400.0,27.0217,27.089,26.8809,26.8809,86400.0
2010-11-10 09:50:00,43.9,43.98,43.81,43.86,95500.0,26.8809,26.9298,26.8257,26.8564,95500.0
2010-11-10 09:55:00,43.88,43.89,43.75,43.86,85000.0,26.8686,26.8747,26.789,26.8564,85000.0
2010-11-10 10:00:00,43.87,44.03,43.83,43.99,49500.0,26.8625,26.9605,26.838,26.936,49500.0
2010-11-10 10:05:00,43.98,43.99,43.84,43.99,44600.0,26.9298,26.936,26.8441,26.936,44600.0
2010-11-10 10:10:00,43.99,44.1,43.89,44.06,39500.0,26.936,27.0033,26.8747,26.9788,39500.0
2010-11-10 10:15:00,44.06,44.12,44.06,44.11,29700.0,26.9788,27.0156,26.9788,27.0094,29700.0
2010-11-10 10:20:00,44.11,44.15,44.04,44.13,34500.0,27.0094,27.0339,26.9666,27.0217,34500.0
2010-11-10 10:25:00,44.14,44.15,44.04,44.04,41500.0,27.0278,27.0339,26.9666,26.9666,41500.0
2010-11-10 10:30:00,44.05,44.1,43.99,44.04,38400.0,26.9727,27.0033,26.936,26.9666,38400.0
2010-11-10 10:35:00,44.05,44.35,44.05,44.34,59100.0,26.9727,27.1564,26.9727,27.1503,59100.0
2010-11-10 10:40:00,44.33,44.33,44.26,44.29,35500.0,27.1441,27.1441,27.1013,27.1197,35500.0
2010-11-10 10:45:00,44.28,44.29,44.25,44.25,47500.0,27.1135,27.1197,27.0952,27.0952,47500.0
2010-11-10 10:50:00,44.26,44.35,44.21,44.35,61800.0,27.1013,27.1564,27.0707,27.1564,61800.0
2010-11-10 10:55:00,44.35,44.38,44.26,44.31,86400.0,27.1564,27.1748,27.1013,27.1319,86400.0
2010-11-10 11:00:00,44.3,44.38,44.28,44.3,49600.0,27.1258,27.1748,27.1135,27.1258,49600.0
2010-11-10 11:05:00,44.3,44.33,44.26,44.32,38800.0,27.1258,27.1441,27.1013,27.138,38800.0
2010-11-10 11:10:00,44.3,44.34,44.25,44.33,21600.0,27.1258,27.1503,27.0952,27.1441,21600.0
2010-11-10 11:15:00,44.33,44.35,44.29,44.34,45300.0,27.1441,27.1564,27.1197,27.1503,45300.0
2010-11-10 11:20:00,44.34,44.35,44.28,44.34,37200.0,27.1503,27.1564,27.1135,27.1503,37200.0
2010-11-10 11:25:00,44.34,44.42,44.3,44.42,26600.0,27.1503,27.1993,27.1258,27.1993,26600.0
2010-11-10 11:30:00,44.41,44.5,44.41,44.45,70400.0,27.1931,27.2482,27.1931,27.2176,70400.0
2010-11-10 11:35:00,44.45,44.46,44.31,44.4,48000.0,27.2176,27.2237,27.1319,27.187,48000.0
2010-11-10 11:40:00,44.39,44.4,44.36,44.4,41900.0,27.1809,27.187,27.1625,27.187,41900.0
2010-11-10 11:45:00,44.4,44.44,44.39,44.42,36300.0,27.187,27.2115,27.1809,27.1993,36300.0
2010-11-10 11:50:00,44.43,44.47,44.4,44.44,38300.0,27.2054,27.2299,27.187,27.2115,38300.0
2010-11-10 11:55:00,44.45,44.48,44.4,44.4,30000.0,27.2176,27.236,27.187,27.187,30000.0
2010-11-10 12:00:00,44.39,44.43,44.32,44.32,33700.0,27.1809,27.2054,27.138,27.138,33700.0
2010-11-10 12:05:00,44.32,44.34,44.29,44.33,32400.0,27.138,27.1503,27.1197,27.1441,32400.0
2010-11-10 12:10:00,44.33,44.38,44.33,44.38,17600.0,27.1441,27.1748,27.1441,27.1748,17600.0
2010-11-10 12:15:00,44.38,44.39,44.33,44.38,12800.0,27.1748,27.1809,27.1441,27.1748,12800.0
2010-11-10 12:20:00,44.36,44.41,44.33,44.38,36500.0,27.1625,27.1931,27.1441,27.1748,36500.0
2010-11-10 12:25:00,44.39,44.4,44.34,44.4,21100.0,27.1809,27.187,27.1503,27.187,21100.0
2010-11-10 12:30:00,44.39,44.48,44.39,44.47,32400.0,27.1809,27.236,27.1809,27.2299,32400.0
2010-11-10 12:35:00,44.46,44.47,44.4,44.44,20600.0,27.2237,27.2299,27.187,27.2115,20600.0
2010-11-10 12:40:00,44.44,44.49,44.41,44.44,64400.0,27.2115,27.2421,27.1931,27.2115,64400.0
2010-11-10 12:45:00,44.45,44.5,44.42,44.47,13600.0,27.2176,27.2482,27.1993,27.2299,13600.0
2010-11-10 12:50:00,44.46,44.48,44.41,44.46,12100.0,27.2237,27.236,27.1931,27.2237,12100.0
2010-11-10 12:55:00,44.44,44.46,44.4,44.4,16100.0,27.2115,27.2237,27.187,27.187,16100.0
2010-11-10 13:00:00,44.41,44.42,44.31,44.35,41100.0,27.1931,27.1993,27.1319,27.1564,41100.0
2010-11-10 13:05:00,44.35,44.36,44.28,44.3,71100.0,27.1564,27.1625,27.1135,27.1258,71100.0
2010-11-10 13:10:00,44.3,44.32,44.26,44.32,27200.0,27.1258,27.138,27.1013,27.138,27200.0
2010-11-10 13:15:00,44.32,44.42,44.28,44.4,21100.0,27.138,27.1993,27.1135,27.187,21100.0
2010-11-10 13:20:00,44.4,44.41,44.33,44.35,53100.0,27.187,27.1931,27.1441,27.1564,53100.0
2010-11-10 13:25:00,44.35,44.39,44.34,44.34,14900.0,27.1564,27.1809,27.1503,27.1503,14900.0
2010-11-10 13:30:00,44.35,44.42,44.32,44.33,24800.0,27.1564,27.1993,27.138,27.1441,24800.0
2010-11-10 13:35:00,44.34,44.37,44.3,44.3,26300.0,27.1503,27.1686,27.1258,27.1258,26300.0
2010-11-10 13:40:00,44.3,44.35,44.28,44.35,37600.0,27.1258,27.1564,27.1135,27.1564,37600.0
2010-11-10 13:45:00,44.35,44.44,44.34,44.43,37700.0,27.1564,27.2115,27.1503,27.2054,37700.0
2010-11-10 13:50:00,44.44,44.44,44.37,44.4,13700.0,27.2115,27.2115,27.1686,27.187,13700.0
2010-11-10 13:55:00,44.4,44.48,44.38,44.45,31900.0,27.187,27.236,27.1748,27.2176,31900.0
2010-11-10 14:00:00,44.45,44.53,44.42,44.53,54200.0,27.2176,27.2666,27.1993,27.2666,54200.0
2010-11-10 14:05:00,44.53,44.58,44.51,44.51,47000.0,27.2666,27.2972,27.2544,27.2544,47000.0
2010-11-10 14:10:00,44.5,44.51,44.4,44.43,89900.0,27.2482,27.2544,27.187,27.2054,89900.0
2010-11-10 14:15:00,44.43,44.48,44.43,44.43,24500.0,27.2054,27.236,27.2054,27.2054,24500.0
2010-11-10 14:20:00,44.43,44.43,44.33,44.4,37000.0,27.2054,27.2054,27.1441,27.187,37000.0
2010-11-10 14:25:00,44.4,44.41,44.35,44.4,21900.0,27.187,27.1931,27.1564,27.187,21900.0
2010-11-10 14:30:00,44.39,44.4,44.31,44.4,48800.0,27.1809,27.187,27.1319,27.187,48800.0
2010-11-10 14:35:00,44.39,44.4,44.35,44.36,40100.0,27.1809,27.187,27.1564,27.1625,40100.0
2010-11-10 14:40:00,44.35,44.4,44.32,44.36,36800.0,27.1564,27.187,27.138,27.1625,36800.0
2010-11-10 14:45:00,44.35,44.39,44.33,44.34,20000.0,27.1564,27.1809,27.1441,27.1503,20000.0
2010-11-10 14:50:00,44.33,44.39,44.33,44.37,28700.0,27.1441,27.1809,27.1441,27.1686,28700.0
2010-11-10 14:55:00,44.36,44.37,44.34,44.36,17100.0,27.1625,27.1686,27.1503,27.1625,17100.0
2010-11-10 15:00:00,44.37,44.44,44.37,44.42,42500.0,27.1686,27.2115,27.1686,27.1993,42500.0
2010-11-10 15:05:00,44.44,44.44,44.38,44.41,36500.0,27.2115,27.2115,27.1748,27.1931,36500.0
2010-11-10 15:10:00,44.4,44.47,44.39,44.46,42000.0,27.187,27.2299,27.1809,27.2237,42000.0
2010-11-10 15:15:00,44.46,44.48,44.37,44.42,48800.0,27.2237,27.236,27.1686,27.1993,48800.0
2010-11-10 15:20:00,44.42,44.48,44.42,44.48,42800.0,27.1993,27.236,27.1993,27.236,42800.0
2010-11-10 15:25:00,44.48,44.51,44.43,44.45,31100.0,27.236,27.2544,27.2054,27.2176,31100.0
2010-11-10 15:30:00,44.44,44.49,44.42,44.42,56900.0,27.2115,27.2421,27.1993,27.1993,56900.0
2010-11-10 15:35:00,44.42,44.44,44.36,44.4,50000.0,27.1993,27.2115,27.1625,27.187,50000.0
2010-11-10 15:40:00,44.38,44.41,44.31,44.35,120500.0,27.1748,27.1931,27.1319,27.1564,120500.0
2010-11-10 15:45:00,44.36,44.45,44.36,44.41,44200.0,27.1625,27.2176,27.1625,27.1931,44200.0
2010-11-10 15:50:00,44.4,44.45,44.38,44.43,109000.0,27.187,27.2176,27.1748,27.2054,109000.0
2010-11-10 15:55:00,44.44,44.45,44.43,44.43,151200.0,27.2115,27.2176,27.2054,27.2054,151200.0
2010-11-11 09:30:00,43.9,43.99,43.5,43.75,167200.0,26.8809,26.936,26.6359,26.789,167200.0
2010-11-11 09:35:00,43.76,43.9,43.54,43.81,145400.0,26.7951,26.8809,26.6604,26.8257,145400.0
2010-11-11 09:40:00,43.81,43.88,43.67,43.76,88900.0,26.8257,26.8686,26.74,26.7951,88900.0
2010-11-11 09:45:00,43.76,43.88,43.68,43.84,61700.0,26.7951,26.8686,26.7461,26.8441,61700.0
2010-11-11 09:50:00,43.83,43.99,43.8,43.96,51200.0,26.838,26.936,26.8196,26.9176,51200.0
2010-11-11 09:55:00,43.96,43.99,43.88,43.88,57100.0,26.9176,26.936,26.8686,26.8686,57100.0
2010-11-11 10:00:00,43.89,43.93,43.84,43.86,94200.0,26.8747,26.8992,26.8441,26.8564,94200.0
2010-11-11 10:05:00,43.85,44.02,43.85,44.0,107900.0,26.8502,26.9543,26.8502,26.9421,107900.0
2010-11-11 10:10:00,43.99,44.01,43.94,43.96,35900.0,26.936,26.9482,26.9053,26.9176,35900.0
2010-11-11 10:15:00,43.96,44.11,43.96,44.08,128600.0,26.9176,27.0094,26.9176,26.9911,128600.0
2010-11-11 10:20:00,44.07,44.14,44.02,44.11,55200.0,26.9849,27.0278,26.9543,27.0094,55200.0
2010-11-11 10:25:00,44.12,44.22,44.09,44.09,46700.0,27.0156,27.0768,26.9972,26.9972,46700.0
2010-11-11 10:30:00,44.12,44.12,44.01,44.08,43700.0,27.0156,27.0156,26.9482,26.9911,43700.0
2010-11-11 10:35:00,44.08,44.08,43.92,43.99,47100.0,26.9911,26.9911,26.8931,26.936,47100.0
2010-11-11 10:40:00,43.99,44.02,43.91,43.96,35400.0,26.936,26.9543,26.887,26.9176,35400.0
2010-11-11 10:45:00,43.95,44.05,43.92,44.0,49400.0,26.9115,26.9727,26.8931,26.9421,49400.0
2010-11-11 10:50:00,44.0,44.05,43.96,44.02,37600.0,26.9421,26.9727,26.9176,26.9543,37600.0
2010-11-11 10:55:00,44.02,44.21,44.02,44.19,83500.0,26.9543,27.0707,26.9543,27.0584,83500.0
2010-11-11 11:00:00,44.19,44.3,44.18,44.27,64000.0,27.0584,27.1258,27.0523,27.1074,64000.0
2010-11-11 11:05:00,44.27,44.31,44.21,44.26,84800.0,27.1074,27.1319,27.0707,27.1013,84800.0
2010-11-11 11:10:00,44.25,44.42,44.25,44.41,70400.0,27.0952,27.1993,27.0952,27.1931,70400.0
2010-11-11 11:15:00,44.41,44.46,44.34,44.4,56400.0,27.1931,27.2237,27.1503,27.187,56400.0
2010-11-11 11:20:00,44.39,44.4,44.3,44.35,50000.0,27.1809,27.187,27.1258,27.1564,50000.0
2010-11-11 11:25:00,44.34,44.34,44.28,44.32,39100.0,27.1503,27.1503,27.1135,27.138,39100.0
2010-11-11 11:30:00,44.31,44.44,44.29,44.42,48200.0,27.1319,27.2115,27.1197,27.1993,48200.0
2010-11-11 11:35:00,44.41,44.49,44.39,44.45,27300.0,27.1931,27.2421,27.1809,27.2176,27300.0
2010-11-11 11:40:00,44.44,44.44,44.38,44.42,29100.0,27.2115,27.2115,27.1748,27.1993,29100.0
2010-11-11 11:45:00,44.41,44.5,44.38,44.47,65100.0,27.1931,27.2482,27.1748,27.2299,65100.0
2010-11-11 11:50:00,44.47,44.5,44.45,44.47,38000.0,27.2299,27.2482,27.2176,27.2299,38000.0
2010-11-11 11:55:00,44.47,44.49,44.42,44.42,19200.0,27.2299,27.2421,27.1993,27.1993,19200.0
2010-11-11 12:00:00,44.42,44.44,44.39,44.39,30400.0,27.1993,27.2115,27.1809,27.1809,30400.0
2010-11-11 12:05:00,44.4,44.47,44.36,44.36,56400.0,27.187,27.2299,27.1625,27.1625,56400.0
2010-11-11 12:10:00,44.35,44.42,44.34,44.4,31000.0,27.1564,27.1993,27.1503,27.187,31000.0
2010-11-11 12:15:00,44.42,44.46,44.4,44.4,32300.0,27.1993,27.2237,27.187,27.187,32300.0
2010-11-11 12:20:00,44.42,44.43,44.39,44.42,22600.0,27.1993,27.2054,27.1809,27.1993,22600.0
2010-11-11 12:25:00,44.42,44.42,44.33,44.36,23200.0,27.1993,27.1993,27.1441,27.1625,23200.0
2010-11-11 12:30:00,44.38,44.42,44.36,44.36,22600.0,27.1748,27.1993,27.1625,27.1625,22600.0
2010-11-11 12:35:00,44.36,44.41,44.31,44.37,31800.0,27.1625,27.1931,27.1319,27.1686,31800.0
2010-11-11 12:40:00,44.36,44.4,44.33,44.33,25800.0,27.1625,27.187,27.1441,27.1441,25800.0
2010-11-11 12:45:00,44.33,44.39,44.33,44.38,26600.0,27.1441,27.1809,27.1441,27.1748,26600.0
2010-11-11 12:50:00,44.39,44.41,44.35,44.35,40600.0,27.1809,27.1931,27.1564,27.1564,40600.0
2010-11-11 12:55:00,44.35,44.36,44.32,44.35,22800.0,27.1564,27.1625,27.138,27.1564,22800.0
2010-11-11 13:00:00,44.35,44.36,44.31,44.35,24400.0,27.1564,27.1625,27.1319,27.1564,24400.0
2010-11-11 13:05:00,44.35,44.42,44.34,44.39,61800.0,27.1564,27.1993,27.1503,27.1809,61800.0
2010-11-11 13:10:00,44.38,44.48,44.38,44.47,43600.0,27.1748,27.236,27.1748,27.2299,43600.0
2010-11-11 13:15:00,44.47,44.49,44.42,44.43,30400.0,27.2299,27.2421,27.1993,27.2054,30400.0
2010-11-11 13:20:00,44.44,44.46,44.42,44.43,18700.0,27.2115,27.2237,27.1993,27.2054,18700.0
2010-11-11 13:25:00,44.43,44.46,44.36,44.38,45800.0,27.2054,27.2237,27.1625,27.1748,45800.0
2010-11-11 13:30:00,44.38,44.41,44.37,44.4,38600.0,27.1748,27.1931,27.1686,27.187,38600.0
2010-11-11 13:35:00,44.4,44.45,44.38,44.43,30600.0,27.187,27.2176,27.1748,27.2054,30600.0
2010-11-11 13:40:00,44.42,44.56,44.42,44.49,48500.0,27.1993,27.285,27.1993,27.2421,48500.0
2010-11-11 13:45:00,44.5,44.53,44.47,44.48,36500.0,27.2482,27.2666,27.2299,27.236,36500.0
2010-11-11 13:50:00,44.48,44.51,44.44,44.45,37200.0,27.236,27.2544,27.2115,27.2176,37200.0
2010-11-11 13:55:00,44.45,44.49,44.44,44.45,27600.0,27.2176,27.2421,27.2115,27.2176,27600.0
2010-11-11 14:00:00,44.44,44.47,44.44,44.47,49700.0,27.2115,27.2299,27.2115,27.2299,49700.0
2010-11-11 14:05:00,44.47,44.5,44.45,44.47,31700.0,27.2299,27.2482,27.2176,27.2299,31700.0
2010-11-11 14:10:00,44.47,44.48,44.44,44.48,29300.0,27.2299,27.236,27.2115,27.236,29300.0
2010-11-11 14:15:00,44.47,44.52,44.47,44.52,22600.0,27.2299,27.2605,27.2299,27.2605,22600.0
2010-11-11 14:20:00,44.52,44.54,44.47,44.47,30900.0,27.2605,27.2727,27.2299,27.2299,30900.0
2010-11-11 14:25:00,44.47,44.5,44.47,44.5,28100.0,27.2299,27.2482,27.2299,27.2482,28100.0
2010-11-11 14:30:00,44.5,44.56,44.49,44.56,50500.0,27.2482,27.285,27.2421,27.285,50500.0
2010-11-11 14:35:00,44.56,44.58,44.53,44.53,36900.0,27.285,27.2972,27.2666,27.2666,36900.0
2010-11-11 14:40:00,44.54,44.58,44.51,44.55,36800.0,27.2727,27.2972,27.2544,27.2789,36800.0
2010-11-11 14:45:00,44.56,44.59,44.53,44.53,34100.0,27.285,27.3034,27.2666,27.2666,34100.0
2010-11-11 14:50:00,44.52,44.52,44.44,44.48,32800.0,27.2605,27.2605,27.2115,27.236,32800.0
2010-11-11 14:55:00,44.48,44.51,44.47,44.51,27100.0,27.236,27.2544,27.2299,27.2544,27100.0
2010-11-11 15:00:00,44.51,44.51,44.48,44.5,41500.0,27.2544,27.2544,27.236,27.2482,41500.0
2010-11-11 15:05:00,44.51,44.52,44.49,44.5,31100.0,27.2544,27.2605,27.2421,27.2482,31100.0
2010-11-11 15:10:00,44.51,44.54,44.46,44.48,31500.0,27.2544,27.2727,27.2237,27.236,31500.0
2010-11-11 15:15:00,44.48,44.48,44.45,44.46,32600.0,27.236,27.236,27.2176,27.2237,32600.0
2010-11-11 15:20:00,44.46,44.47,44.36,44.36,59500.0,27.2237,27.2299,27.1625,27.1625,59500.0
2010-11-11 15:25:00,44.36,44.4,44.34,44.4,63900.0,27.1625,27.187,27.1503,27.187,63900.0
2010-11-11 15:30:00,44.4,44.4,44.27,44.29,90600.0,27.187,27.187,27.1074,27.1197,90600.0
2010-11-11 15:35:00,44.28,44.33,44.27,44.31,78600.0,27.1135,27.1441,27.1074,27.1319,78600.0
2010-11-11 15:40:00,44.3,44.34,44.27,44.32,92000.0,27.1258,27.1503,27.1074,27.138,92000.0
2010-11-11 15:45:00,44.32,44.37,44.31,44.34,83600.0,27.138,27.1686,27.1319,27.1503,83600.0
2010-11-11 15:50:00,44.34,44.35,44.3,44.33,56400.0,27.1503,27.1564,27.1258,27.1441,56400.0
2010-11-11 15:55:00,44.32,44.4,44.32,44.39,147000.0,27.138,27.187,27.138,27.1809,147000.0
2010-11-12 09:30:00,44.03,44.4,43.87,44.32,122800.0,26.9605,27.187,26.8625,27.138,122800.0
2010-11-12 09:35:00,44.32,44.36,44.14,44.21,40000.0,27.138,27.1625,27.0278,27.0707,40000.0
2010-11-12 09:40:00,44.16,44.28,44.04,44.22,67300.0,27.0401,27.1135,26.9666,27.0768,67300.0
2010-11-12 09:45:00,44.17,44.33,44.13,44.25,29700.0,27.0462,27.1441,27.0217,27.0952,29700.0
2010-11-12 09:50:00,44.26,44.35,44.17,44.35,25100.0,27.1013,27.1564,27.0462,27.1564,25100.0
2010-11-12 09:55:00,44.35,44.36,44.15,44.22,42800.0,27.1564,27.1625,27.0339,27.0768,42800.0
2010-11-12 10:00:00,44.24,44.24,44.07,44.07,39400.0,27.089,27.089,26.9849,26.9849,39400.0
2010-11-12 10:05:00,44.09,44.09,44.01,44.02,55600.0,26.9972,26.9972,26.9482,26.9543,55600.0
2010-11-12 10:10:00,44.01,44.11,43.99,44.07,50700.0,26.9482,27.0094,26.936,26.9849,50700.0
2010-11-12 10:15:00,44.08,44.27,44.08,44.2,28800.0,26.9911,27.1074,26.9911,27.0645,28800.0
2010-11-12 10:20:00,44.19,44.19,44.06,44.15,18600.0,27.0584,27.0584,26.9788,27.0339,18600.0
2010-11-12 10:25:00,44.15,44.16,44.0,44.02,21200.0,27.0339,27.0401,26.9421,26.9543,21200.0
2010-11-12 10:30:00,44.01,44.02,43.9,43.99,39600.0,26.9482,26.9543,26.8809,26.936,39600.0
2010-11-12 10:35:00,43.98,43.99,43.82,43.91,62200.0,26.9298,26.936,26.8319,26.887,62200.0
2010-11-12 10:40:00,43.92,43.98,43.89,43.95,47400.0,26.8931,26.9298,26.8747,26.9115,47400.0
2010-11-12 10:45:00,43.96,43.98,43.92,43.97,28400.0,26.9176,26.9298,26.8931,26.9237,28400.0
2010-11-12 10:50:00,43.97,43.97,43.77,43.77,35800.0,26.9237,26.9237,26.8012,26.8012,35800.0
2010-11-12 10:55:00,43.77,43.85,43.76,43.79,29500.0,26.8012,26.8502,26.7951,26.8135,29500.0
2010-11-12 11:00:00,43.81,43.87,43.77,43.87,31300.0,26.8257,26.8625,26.8012,26.8625,31300.0
2010-11-12 11:05:00,43.9,43.9,43.76,43.79,25500.0,26.8809,26.8809,26.7951,26.8135,25500.0
2010-11-12 11:10:00,43.8,43.93,43.79,43.91,18200.0,26.8196,26.8992,26.8135,26.887,18200.0
2010-11-12 11:15:00,43.9,43.94,43.86,43.88,22800.0,26.8809,26.9053,26.8564,26.8686,22800.0
2010-11-12 11:20:00,43.87,44.0,43.87,43.98,28900.0,26.8625,26.9421,26.8625,26.9298,28900.0
2010-11-12 11:25:00,43.97,44.06,43.97,44.05,24000.0,26.9237,26.9788,26.9237,26.9727,24000.0
2010-11-12 11:30:00,44.05,44.06,44.01,44.01,17600.0,26.9727,26.9788,26.9482,26.9482,17600.0
2010-11-12 11:35:00,44.02,44.03,43.99,44.0,11400.0,26.9543,26.9605,26.936,26.9421,11400.0
2010-11-12 11:40:00,44.0,44.04,44.0,44.01,9100.0,26.9421,26.9666,26.9421,26.9482,9100.0
2010-11-12 11:45:00,44.0,44.02,43.94,43.94,26900.0,26.9421,26.9543,26.9053,26.9053,26900.0
2010-11-12 11:50:00,43.93,43.95,43.84,43.88,33100.0,26.8992,26.9115,26.8441,26.8686,33100.0
2010-11-12 11:55:00,43.88,43.98,43.85,43.96,33500.0,26.8686,26.9298,26.8502,26.9176,33500.0
2010-11-12 12:00:00,43.96,43.98,43.91,43.97,34800.0,26.9176,26.9298,26.887,26.9237,34800.0
2010-11-12 12:05:00,43.97,44.02,43.95,43.98,36400.0,26.9237,26.9543,26.9115,26.9298,36400.0
2010-11-12 12:10:00,43.98,44.01,43.87,43.91,29500.0,26.9298,26.9482,26.8625,26.887,29500.0
2010-11-12 12:15:00,43.9,43.91,43.86,43.89,21400.0,26.8809,26.887,26.8564,26.8747,21400.0
2010-11-12 12:20:00,43.88,43.88,43.77,43.79,40400.0,26.8686,26.8686,26.8012,26.8135,40400.0
2010-11-12 12:25:00,43.8,43.82,43.76,43.78,20400.0,26.8196,26.8319,26.7951,26.8074,20400.0
2010-11-12 12:30:00,43.78,43.84,43.75,43.76,30600.0,26.8074,26.8441,26.789,26.7951,30600.0
2010-11-12 12:35:00,43.76,43.84,43.75,43.84,34500.0,26.7951,26.8441,26.789,26.8441,34500.0
2010-11-12 12:40:00,43.84,43.84,43.78,43.8,26700.0,26.8441,26.8441,26.8074,26.8196,26700.0
2010-11-12 12:45:00,43.81,43.81,43.72,43.72,17900.0,26.8257,26.8257,26.7706,26.7706,17900.0
2010-11-12 12:50:00,43.71,43.74,43.66,43.71,31700.0,26.7645,26.7829,26.7339,26.7645,31700.0
2010-11-12 12:55:00,43.72,43.77,43.72,43.74,27600.0,26.7706,26.8012,26.7706,26.7829,27600.0
2010-11-12 13:00:00,43.75,43.78,43.69,43.78,67000.0,26.789,26.8074,26.7523,26.8074,67000.0
2010-11-12 13:05:00,43.77,43.81,43.77,43.78,27600.0,26.8012,26.8257,26.8012,26.8074,27600.0
2010-11-12 13:10:00,43.8,43.82,43.78,43.82,10200.0,26.8196,26.8319,26.8074,26.8319,10200.0
2010-11-12 13:15:00,43.82,43.83,43.76,43.76,11200.0,26.8319,26.838,26.7951,26.7951,11200.0
2010-11-12 13:20:00,43.75,43.78,43.72,43.78,10800.0,26.789,26.8074,26.7706,26.8074,10800.0
2010-11-12 13:25:00,43.78,43.85,43.75,43.81,29600.0,26.8074,26.8502,26.789,26.8257,29600.0
2010-11-12 13:30:00,43.81,43.83,43.77,43.8,23000.0,26.8257,26.838,26.8012,26.8196,23000.0
2010-11-12 13:35:00,43.81,43.9,43.79,43.9,51200.0,26.8257,26.8809,26.8135,26.8809,51200.0
2010-11-12 13:40:00,43.88,43.91,43.85,43.85,32600.0,26.8686,26.887,26.8502,26.8502,32600.0
2010-11-12 13:45:00,43.85,43.86,43.77,43.81,25100.0,26.8502,26.8564,26.8012,26.8257,25100.0
2010-11-12 13:50:00,43.81,43.81,43.75,43.75,11600.0,26.8257,26.8257,26.789,26.789,11600.0
2010-11-12 13:55:00,43.76,43.76,43.68,43.7,31500.0,26.7951,26.7951,26.7461,26.7584,31500.0
2010-11-12 14:00:00,43.69,43.72,43.68,43.69,34300.0,26.7523,26.7706,26.7461,26.7523,34300.0
2010-11-12 14:05:00,43.69,43.69,43.65,43.69,25300.0,26.7523,26.7523,26.7278,26.7523,25300.0
2010-11-12 14:10:00,43.68,43.72,43.65,43.71,20400.0,26.7461,26.7706,26.7278,26.7645,20400.0
2010-11-12 14:15:00,43.71,43.8,43.69,43.79,26900.0,26.7645,26.8196,26.7523,26.8135,26900.0
2010-11-12 14:20:00,43.79,43.8,43.75,43.76,14800.0,26.8135,26.8196,26.789,26.7951,14800.0
2010-11-12 14:25:00,43.77,43.77,43.68,43.7,27600.0,26.8012,26.8012,26.7461,26.7584,27600.0
2010-11-12 14:30:00,43.69,43.77,43.66,43.76,19100.0,26.7523,26.8012,26.7339,26.7951,19100.0
2010-11-12 14:35:00,43.76,43.77,43.71,43.76,12600.0,26.7951,26.8012,26.7645,26.7951,12600.0
2010-11-12 14:40:00,43.76,43.76,43.66,43.67,31400.0,26.7951,26.7951,26.7339,26.74,31400.0
2010-11-12 14:45:00,43.67,43.77,43.67,43.76,22600.0,26.74,26.8012,26.74,26.7951,22600.0
2010-11-12 14:50:00,43.76,43.82,43.76,43.79,41900.0,26.7951,26.8319,26.7951,26.8135,41900.0
2010-11-12 14:55:00,43.8,43.8,43.72,43.75,28800.0,26.8196,26.8196,26.7706,26.789,28800.0
2010-11-12 15:00:00,43.75,43.78,43.72,43.76,53900.0,26.789,26.8074,26.7706,26.7951,53900.0
2010-11-12 15:05:00,43.76,43.8,43.74,43.78,51300.0,26.7951,26.8196,26.7829,26.8074,51300.0
2010-11-12 15:10:00,43.78,43.8,43.73,43.74,35100.0,26.8074,26.8196,26.7768,26.7829,35100.0
2010-11-12 15:15:00,43.74,43.78,43.74,43.78,75400.0,26.7829,26.8074,26.7829,26.8074,75400.0
2010-11-12 15:20:00,43.79,43.81,43.68,43.7,65500.0,26.8135,26.8257,26.7461,26.7584,65500.0
2010-11-12 15:25:00,43.69,43.7,43.59,43.64,87800.0,26.7523,26.7584,26.691,26.7216,87800.0
2010-11-12 15:30:00,43.63,43.69,43.59,43.61,126800.0,26.7155,26.7523,26.691,26.7033,126800.0
2010-11-12 15:35:00,43.62,43.62,43.52,43.55,166200.0,26.7094,26.7094,26.6482,26.6665,166200.0
2010-11-12 15:40:00,43.55,43.57,43.5,43.52,94000.0,26.6665,26.6788,26.6359,26.6482,94000.0
2010-11-12 15:45:00,43.52,43.57,43.52,43.55,211900.0,26.6482,26.6788,26.6482,26.6665,211900.0
2010-11-12 15:50:00,43.54,43.57,43.5,43.53,147000.0,26.6604,26.6788,26.6359,26.6543,147000.0
2010-11-12 15:55:00,43.52,43.59,43.5,43.59,395900.0,26.6482,26.691,26.6359,26.691,395900.0
2010-11-15 09:30:00,43.72,43.87,43.67,43.79,53500.0,26.7706,26.8625,26.74,26.8135,53500.0
2010-11-15 09:35:00,43.76,43.95,43.73,43.89,54400.0,26.7951,26.9115,26.7768,26.8747,54400.0
2010-11-15 09:40:00,43.9,44.02,43.86,44.0,38100.0,26.8809,26.9543,26.8564,26.9421,38100.0
2010-11-15 09:45:00,44.0,44.03,43.93,43.95,34600.0,26.9421,26.9605,26.8992,26.9115,34600.0
2010-11-15 09:50:00,43.94,44.01,43.92,43.97,39700.0,26.9053,26.9482,26.8931,26.9237,39700.0
2010-11-15 09:55:00,43.98,43.99,43.92,43.92,74100.0,26.9298,26.936,26.8931,26.8931,74100.0
2010-11-15 10:00:00,43.92,43.93,43.82,43.82,30300.0,26.8931,26.8992,26.8319,26.8319,30300.0
2010-11-15 10:05:00,43.82,43.82,43.7,43.73,38900.0,26.8319,26.8319,26.7584,26.7768,38900.0
2010-11-15 10:10:00,43.73,43.8,43.66,43.8,36500.0,26.7768,26.8196,26.7339,26.8196,36500.0
2010-11-15 10:15:00,43.8,43.84,43.77,43.79,18900.0,26.8196,26.8441,26.8012,26.8135,18900.0
2010-11-15 10:20:00,43.81,43.87,43.78,43.86,29400.0,26.8257,26.8625,26.8074,26.8564,29400.0
2010-11-15 10:25:00,43.86,43.89,43.84,43.85,22000.0,26.8564,26.8747,26.8441,26.8502,22000.0
2010-11-15 10:30:00,43.85,43.91,43.83,43.85,50800.0,26.8502,26.887,26.838,26.8502,50800.0
2010-11-15 10:35:00,43.84,43.88,43.82,43.85,50700.0,26.8441,26.8686,26.8319,26.8502,50700.0
2010-11-15 10:40:00,43.84,43.85,43.77,43.78,39500.0,26.8441,26.8502,26.8012,26.8074,39500.0
2010-11-15 10:45:00,43.78,43.79,43.74,43.75,66300.0,26.8074,26.8135,26.7829,26.789,66300.0
2010-11-15 10:50:00,43.76,43.78,43.67,43.69,45100.0,26.7951,26.8074,26.74,26.7523,45100.0
2010-11-15 10:55:00,43.68,43.69,43.62,43.64,32600.0,26.7461,26.7523,26.7094,26.7216,32600.0
2010-11-15 11:00:00,43.64,43.65,43.55,43.56,94800.0,26.7216,26.7278,26.6665,26.6727,94800.0
2010-11-15 11:05:00,43.55,43.6,43.5,43.58,32400.0,26.6665,26.6972,26.6359,26.6849,32400.0
2010-11-15 11:10:00,43.59,43.68,43.56,43.64,24100.0,26.691,26.7461,26.6727,26.7216,24100.0
2010-11-15 11:15:00,43.65,43.65,43.59,43.64,50800.0,26.7278,26.7278,26.691,26.7216,50800.0
2010-11-15 11:20:00,43.64,43.7,43.62,43.63,18600.0,26.7216,26.7584,26.7094,26.7155,18600.0
2010-11-15 11:25:00,43.63,43.69,43.63,43.69,13700.0,26.7155,26.7523,26.7155,26.7523,13700.0
2010-11-15 11:30:00,43.7,43.74,43.68,43.72,17800.0,26.7584,26.7829,26.7461,26.7706,17800.0
2010-11-15 11:35:00,43.72,43.78,43.72,43.76,17400.0,26.7706,26.8074,26.7706,26.7951,17400.0
2010-11-15 11:40:00,43.77,43.78,43.76,43.77,42000.0,26.8012,26.8074,26.7951,26.8012,42000.0
2010-11-15 11:45:00,43.76,43.84,43.76,43.81,14200.0,26.7951,26.8441,26.7951,26.8257,14200.0
2010-11-15 11:50:00,43.81,43.86,43.79,43.82,22400.0,26.8257,26.8564,26.8135,26.8319,22400.0
2010-11-15 11:55:00,43.83,43.85,43.82,43.83,14600.0,26.838,26.8502,26.8319,26.838,14600.0
2010-11-15 12:00:00,43.82,43.85,43.78,43.78,19900.0,26.8319,26.8502,26.8074,26.8074,19900.0
2010-11-15 12:05:00,43.8,43.82,43.71,43.72,36700.0,26.8196,26.8319,26.7645,26.7706,36700.0
2010-11-15 12:10:00,43.72,43.76,43.66,43.73,42600.0,26.7706,26.7951,26.7339,26.7768,42600.0
2010-11-15 12:15:00,43.73,43.73,43.65,43.71,24300.0,26.7768,26.7768,26.7278,26.7645,24300.0
2010-11-15 12:20:00,43.72,43.72,43.64,43.71,22300.0,26.7706,26.7706,26.7216,26.7645,22300.0
2010-11-15 12:25:00,43.71,43.72,43.68,43.69,18100.0,26.7645,26.7706,26.7461,26.7523,18100.0
2010-11-15 12:30:00,43.68,43.72,43.65,43.72,17500.0,26.7461,26.7706,26.7278,26.7706,17500.0
2010-11-15 12:35:00,43.71,43.73,43.68,43.73,16900.0,26.7645,26.7768,26.7461,26.7768,16900.0
2010-11-15 12:40:00,43.73,43.74,43.66,43.67,21600.0,26.7768,26.7829,26.7339,26.74,21600.0
2010-11-15 12:45:00,43.67,43.74,43.67,43.72,14400.0,26.74,26.7829,26.74,26.7706,14400.0
2010-11-15 12:50:00,43.73,43.76,43.71,43.73,13900.0,26.7768,26.7951,26.7645,26.7768,13900.0
2010-11-15 12:55:00,43.74,43.76,43.71,43.74,19300.0,26.7829,26.7951,26.7645,26.7829,19300.0
2010-11-15 13:00:00,43.74,43.75,43.66,43.66,22800.0,26.7829,26.789,26.7339,26.7339,22800.0
2010-11-15 13:05:00,43.67,43.74,43.67,43.74,17600.0,26.74,26.7829,26.74,26.7829,17600.0
2010-11-15 13:10:00,43.73,43.74,43.7,43.71,13300.0,26.7768,26.7829,26.7584,26.7645,13300.0
2010-11-15 13:15:00,43.71,43.76,43.71,43.75,15300.0,26.7645,26.7951,26.7645,26.789,15300.0
2010-11-15 13:20:00,43.76,43.78,43.72,43.78,17700.0,26.7951,26.8074,26.7706,26.8074,17700.0
2010-11-15 13:25:00,43.79,43.81,43.74,43.74,25400.0,26.8135,26.8257,26.7829,26.7829,25400.0
2010-11-15 13:30:00,43.76,43.78,43.74,43.76,8100.0,26.7951,26.8074,26.7829,26.7951,8100.0
2010-11-15 13:35:00,43.76,43.77,43.72,43.72,29000.0,26.7951,26.8012,26.7706,26.7706,29000.0
2010-11-15 13:40:00,43.73,43.8,43.72,43.8,32300.0,26.7768,26.8196,26.7706,26.8196,32300.0
2010-11-15 13:45:00,43.8,43.8,43.74,43.75,60100.0,26.8196,26.8196,26.7829,26.789,60100.0
2010-11-15 13:50:00,43.75,43.75,43.68,43.69,44700.0,26.789,26.789,26.7461,26.7523,44700.0
2010-11-15 13:55:00,43.7,43.7,43.6,43.63,53300.0,26.7584,26.7584,26.6972,26.7155,53300.0
2010-11-15 14:00:00,43.63,43.64,43.59,43.64,56900.0,26.7155,26.7216,26.691,26.7216,56900.0
2010-11-15 14:05:00,43.64,43.64,43.62,43.63,38000.0,26.7216,26.7216,26.7094,26.7155,38000.0
2010-11-15 14:10:00,43.63,43.64,43.56,43.59,56600.0,26.7155,26.7216,26.6727,26.691,56600.0
2010-11-15 14:15:00,43.58,43.58,43.49,43.5,55400.0,26.6849,26.6849,26.6298,26.6359,55400.0
2010-11-15 14:20:00,43.49,43.52,43.44,43.45,58700.0,26.6298,26.6482,26.5992,26.6053,58700.0
2010-11-15 14:25:00,43.46,43.55,43.46,43.55,38500.0,26.6114,26.6665,26.6114,26.6665,38500.0
2010-11-15 14:30:00,43.55,43.59,43.5,43.52,27400.0,26.6665,26.691,26.6359,26.6482,27400.0
2010-11-15 14:35:00,43.53,43.55,43.48,43.55,29100.0,26.6543,26.6665,26.6237,26.6665,29100.0
2010-11-15 14:40:00,43.56,43.56,43.52,43.55,25500.0,26.6727,26.6727,26.6482,26.6665,25500.0
2010-11-15 14:45:00,43.55,43.6,43.54,43.58,22600.0,26.6665,26.6972,26.6604,26.6849,22600.0
2010-11-15 14:50:00,43.58,43.64,43.58,43.61,25900.0,26.6849,26.7216,26.6849,26.7033,25900.0
2010-11-15 14:55:00,43.61,43.65,43.58,43.6,19800.0,26.7033,26.7278,26.6849,26.6972,19800.0
2010-11-15 15:00:00,43.61,43.62,43.56,43.57,34800.0,26.7033,26.7094,26.6727,26.6788,34800.0
2010-11-15 15:05:00,43.58,43.58,43.51,43.56,36500.0,26.6849,26.6849,26.642,26.6727,36500.0
2010-11-15 15:10:00,43.56,43.61,43.52,43.53,26200.0,26.6727,26.7033,26.6482,26.6543,26200.0
2010-11-15 15:15:00,43.53,43.53,43.38,43.44,69200.0,26.6543,26.6543,26.5624,26.5992,69200.0
2010-11-15 15:20:00,43.44,43.45,43.34,43.35,59800.0,26.5992,26.6053,26.538,26.5441,59800.0
2010-11-15 15:25:00,43.36,43.39,43.34,43.38,65500.0,26.5502,26.5686,26.538,26.5624,65500.0
2010-11-15 15:30:00,43.38,43.38,43.29,43.33,101700.0,26.5624,26.5624,26.5073,26.5318,101700.0
2010-11-15 15:35:00,43.33,43.37,43.28,43.37,82000.0,26.5318,26.5563,26.5012,26.5563,82000.0
2010-11-15 15:40:00,43.37,43.38,43.28,43.3,123300.0,26.5563,26.5624,26.5012,26.5135,123300.0
2010-11-15 15:45:00,43.29,43.3,43.21,43.21,186000.0,26.5073,26.5135,26.4583,26.4583,186000.0
2010-11-15 15:50:00,43.2,43.26,43.17,43.17,119200.0,26.4522,26.489,26.4339,26.4339,119200.0
2010-11-15 15:55:00,43.17,43.19,43.15,43.19,300900.0,26.4339,26.4461,26.4216,26.4461,300900.0
2010-11-16 09:30:00,43.05,43.12,42.85,43.07,106100.0,26.3604,26.4032,26.2379,26.3726,106100.0
2010-11-16 09:35:00,43.07,43.54,43.07,43.44,90600.0,26.3726,26.6604,26.3726,26.5992,90600.0
2010-11-16 09:40:00,43.41,43.66,43.41,43.53,65300.0,26.5808,26.7339,26.5808,26.6543,65300.0
2010-11-16 09:45:00,43.53,43.55,43.27,43.3,52500.0,26.6543,26.6665,26.4951,26.5135,52500.0
2010-11-16 09:50:00,43.3,43.47,43.29,43.35,42800.0,26.5135,26.6176,26.5073,26.5441,42800.0
2010-11-16 09:55:00,43.34,43.49,43.32,43.45,139400.0,26.538,26.6298,26.5257,26.6053,139400.0
2010-11-16 10:00:00,43.43,43.48,43.3,43.44,57700.0,26.5931,26.6237,26.5135,26.5992,57700.0
2010-11-16 10:05:00,43.44,43.54,43.34,43.53,58000.0,26.5992,26.6604,26.538,26.6543,58000.0
2010-11-16 10:10:00,43.52,43.65,43.52,43.63,76500.0,26.6482,26.7278,26.6482,26.7155,76500.0
2010-11-16 10:15:00,43.62,43.66,43.6,43.65,24900.0,26.7094,26.7339,26.6972,26.7278,24900.0
2010-11-16 10:20:00,43.63,43.65,43.52,43.57,86800.0,26.7155,26.7278,26.6482,26.6788,86800.0
2010-11-16 10:25:00,43.57,43.65,43.49,43.52,66300.0,26.6788,26.7278,26.6298,26.6482,66300.0
2010-11-16 10:30:00,43.51,43.51,43.29,43.31,57100.0,26.642,26.642,26.5073,26.5196,57100.0
2010-11-16 10:35:00,43.3,43.36,43.22,43.26,51200.0,26.5135,26.5502,26.4645,26.489,51200.0
2010-11-16 10:40:00,43.27,43.34,43.24,43.32,34200.0,26.4951,26.538,26.4767,26.5257,34200.0
2010-11-16 10:45:00,43.32,43.33,43.23,43.28,48600.0,26.5257,26.5318,26.4706,26.5012,48600.0
2010-11-16 10:50:00,43.29,43.29,43.19,43.2,58200.0,26.5073,26.5073,26.4461,26.4522,58200.0
2010-11-16 10:55:00,43.2,43.22,43.12,43.19,58000.0,26.4522,26.4645,26.4032,26.4461,58000.0
2010-11-16 11:00:00,43.18,43.22,43.09,43.11,33200.0,26.44,26.4645,26.3849,26.3971,33200.0
2010-11-16 11:05:00,43.1,43.16,42.98,42.99,73100.0,26.391,26.4277,26.3175,26.3236,73100.0
2010-11-16 11:10:00,42.99,43.01,42.94,42.94,38000.0,26.3236,26.3359,26.293,26.293,38000.0
2010-11-16 11:15:00,42.95,43.0,42.86,42.86,69100.0,26.2991,26.3298,26.244,26.244,69100.0
2010-11-16 11:20:00,42.86,42.99,42.84,42.99,26400.0,26.244,26.3236,26.2318,26.3236,26400.0
2010-11-16 11:25:00,42.99,42.99,42.95,42.96,12500.0,26.3236,26.3236,26.2991,26.3053,12500.0
2010-11-16 11:30:00,42.96,43.05,42.96,43.0,42600.0,26.3053,26.3604,26.3053,26.3298,42600.0
2010-11-16 11:35:00,43.01,43.02,42.91,42.97,25100.0,26.3359,26.342,26.2747,26.3114,25100.0
2010-11-16 11:40:00,42.98,42.99,42.69,42.7,104300.0,26.3175,26.3236,26.1399,26.1461,104300.0
2010-11-16 11:45:00,42.68,42.76,42.65,42.66,95200.0,26.1338,26.1828,26.1155,26.1216,95200.0
2010-11-16 11:50:00,42.66,42.8,42.65,42.78,70800.0,26.1216,26.2073,26.1155,26.1951,70800.0
2010-11-16 11:55:00,42.79,42.81,42.68,42.75,36700.0,26.2012,26.2134,26.1338,26.1767,36700.0
2010-11-16 12:00:00,42.76,42.83,42.76,42.81,31100.0,26.1828,26.2257,26.1828,26.2134,31100.0
2010-11-16 12:05:00,42.8,42.84,42.75,42.8,23900.0,26.2073,26.2318,26.1767,26.2073,23900.0
2010-11-16 12:10:00,42.79,42.81,42.68,42.81,46200.0,26.2012,26.2134,26.1338,26.2134,46200.0
2010-11-16 12:15:00,42.81,42.85,42.75,42.75,20200.0,26.2134,26.2379,26.1767,26.1767,20200.0
2010-11-16 12:20:00,42.75,42.82,42.7,42.7,27900.0,26.1767,26.2195,26.1461,26.1461,27900.0
2010-11-16 12:25:00,42.7,42.76,42.68,42.72,24500.0,26.1461,26.1828,26.1338,26.1583,24500.0
2010-11-16 12:30:00,42.72,42.74,42.66,42.74,29300.0,26.1583,26.1706,26.1216,26.1706,29300.0
2010-11-16 12:35:00,42.74,42.75,42.62,42.65,55700.0,26.1706,26.1767,26.0971,26.1155,55700.0
2010-11-16 12:40:00,42.65,42.66,42.56,42.64,66500.0,26.1155,26.1216,26.0603,26.1093,66500.0
2010-11-16 12:45:00,42.65,42.68,42.6,42.62,31700.0,26.1155,26.1338,26.0848,26.0971,31700.0
2010-11-16 12:50:00,42.62,42.76,42.62,42.72,33300.0,26.0971,26.1828,26.0971,26.1583,33300.0
2010-11-16 12:55:00,42.72,42.83,42.7,42.81,20600.0,26.1583,26.2257,26.1461,26.2134,20600.0
2010-11-16 13:00:00,42.81,42.81,42.76,42.8,19000.0,26.2134,26.2134,26.1828,26.2073,19000.0
2010-11-16 13:05:00,42.8,42.81,42.75,42.8,20800.0,26.2073,26.2134,26.1767,26.2073,20800.0
2010-11-16 13:10:00,42.8,42.84,42.77,42.78,18200.0,26.2073,26.2318,26.1889,26.1951,18200.0
2010-11-16 13:15:00,42.78,42.83,42.72,42.83,18300.0,26.1951,26.2257,26.1583,26.2257,18300.0
2010-11-16 13:20:00,42.84,42.85,42.77,42.85,50600.0,26.2318,26.2379,26.1889,26.2379,50600.0
2010-11-16 13:25:00,42.85,42.95,42.85,42.94,39600.0,26.2379,26.2991,26.2379,26.293,39600.0
2010-11-16 13:30:00,42.93,42.96,42.91,42.93,33500.0,26.2869,26.3053,26.2747,26.2869,33500.0
2010-11-16 13:35:00,42.93,42.99,42.92,42.98,24400.0,26.2869,26.3236,26.2808,26.3175,24400.0
2010-11-16 13:40:00,42.98,42.99,42.92,42.97,32100.0,26.3175,26.3236,26.2808,26.3114,32100.0
2010-11-16 13:45:00,42.97,42.97,42.88,42.89,42200.0,26.3114,26.3114,26.2563,26.2624,42200.0
2010-11-16 13:50:00,42.89,43.01,42.89,42.99,24400.0,26.2624,26.3359,26.2624,26.3236,24400.0
2010-11-16 13:55:00,43.0,43.05,42.99,43.01,27500.0,26.3298,26.3604,26.3236,26.3359,27500.0
2010-11-16 14:00:00,43.01,43.04,42.99,42.99,40800.0,26.3359,26.3543,26.3236,26.3236,40800.0
2010-11-16 14:05:00,42.99,43.03,42.93,43.01,35500.0,26.3236,26.3481,26.2869,26.3359,35500.0
2010-11-16 14:10:00,43.0,43.03,42.95,42.98,20700.0,26.3298,26.3481,26.2991,26.3175,20700.0
2010-11-16 14:15:00,42.97,42.99,42.9,42.91,39200.0,26.3114,26.3236,26.2685,26.2747,39200.0
2010-11-16 14:20:00,42.91,43.02,42.91,42.97,116000.0,26.2747,26.342,26.2747,26.3114,116000.0
2010-11-16 14:25:00,42.95,42.96,42.87,42.91,54300.0,26.2991,26.3053,26.2502,26.2747,54300.0
2010-11-16 14:30:00,42.91,42.91,42.82,42.83,57000.0,26.2747,26.2747,26.2195,26.2257,57000.0
2010-11-16 14:35:00,42.83,42.86,42.76,42.77,33400.0,26.2257,26.244,26.1828,26.1889,33400.0
2010-11-16 14:40:00,42.77,42.81,42.7,42.74,47700.0,26.1889,26.2134,26.1461,26.1706,47700.0
2010-11-16 14:45:00,42.74,42.82,42.72,42.82,24800.0,26.1706,26.2195,26.1583,26.2195,24800.0
2010-11-16 14:50:00,42.81,42.83,42.76,42.83,32400.0,26.2134,26.2257,26.1828,26.2257,32400.0
2010-11-16 14:55:00,42.83,42.9,42.81,42.86,61600.0,26.2257,26.2685,26.2134,26.244,61600.0
2010-11-16 15:00:00,42.85,42.9,42.83,42.83,42300.0,26.2379,26.2685,26.2257,26.2257,42300.0
2010-11-16 15:05:00,42.83,42.85,42.79,42.81,33700.0,26.2257,26.2379,26.2012,26.2134,33700.0
2010-11-16 15:10:00,42.8,42.81,42.73,42.75,57800.0,26.2073,26.2134,26.1644,26.1767,57800.0
2010-11-16 15:15:00,42.75,42.76,42.66,42.68,67400.0,26.1767,26.1828,26.1216,26.1338,67400.0
2010-11-16 15:20:00,42.68,42.71,42.65,42.7,56900.0,26.1338,26.1522,26.1155,26.1461,56900.0
2010-11-16 15:25:00,42.7,42.76,42.69,42.71,66800.0,26.1461,26.1828,26.1399,26.1522,66800.0
2010-11-16 15:30:00,42.71,42.76,42.7,42.76,82500.0,26.1522,26.1828,26.1461,26.1828,82500.0
2010-11-16 15:35:00,42.75,42.76,42.65,42.67,93500.0,26.1767,26.1828,26.1155,26.1277,93500.0
2010-11-16 15:40:00,42.68,42.72,42.65,42.7,100300.0,26.1338,26.1583,26.1155,26.1461,100300.0
2010-11-16 15:45:00,42.69,42.76,42.68,42.72,98300.0,26.1399,26.1828,26.1338,26.1583,98300.0
2010-11-16 15:50:00,42.72,42.8,42.69,42.75,172800.0,26.1583,26.2073,26.1399,26.1767,172800.0
2010-11-16 15:55:00,42.76,42.83,42.75,42.77,212100.0,26.1828,26.2257,26.1767,26.1889,212100.0
2010-11-17 09:30:00,42.86,43.21,42.8,43.15,84100.0,26.244,26.4583,26.2073,26.4216,84100.0
2010-11-17 09:35:00,43.19,43.21,42.92,43.02,131500.0,26.4461,26.4583,26.2808,26.342,131500.0
2010-11-17 09:40:00,43.02,43.06,42.82,42.89,82500.0,26.342,26.3665,26.2195,26.2624,82500.0
2010-11-17 09:45:00,42.86,42.96,42.82,42.85,94200.0,26.244,26.3053,26.2195,26.2379,94200.0
2010-11-17 09:50:00,42.86,42.89,42.8,42.86,86200.0,26.244,26.2624,26.2073,26.244,86200.0
2010-11-17 09:55:00,42.86,42.91,42.81,42.87,76900.0,26.244,26.2747,26.2134,26.2502,76900.0
2010-11-17 10:00:00,42.87,42.91,42.85,42.88,115700.0,26.2502,26.2747,26.2379,26.2563,115700.0
2010-11-17 10:05:00,42.89,43.1,42.87,43.09,78500.0,26.2624,26.391,26.2502,26.3849,78500.0
2010-11-17 10:10:00,43.1,43.12,43.0,43.1,47400.0,26.391,26.4032,26.3298,26.391,47400.0
2010-11-17 10:15:00,43.1,43.11,42.99,43.02,46400.0,26.391,26.3971,26.3236,26.342,46400.0
2010-11-17 10:20:00,43.04,43.14,43.03,43.08,48100.0,26.3543,26.4155,26.3481,26.3787,48100.0
2010-11-17 10:25:00,43.07,43.14,42.97,43.05,57900.0,26.3726,26.4155,26.3114,26.3604,57900.0
2010-11-17 10:30:00,43.05,43.12,43.03,43.07,85000.0,26.3604,26.4032,26.3481,26.3726,85000.0
2010-11-17 10:35:00,43.06,43.08,42.94,43.08,63900.0,26.3665,26.3787,26.293,26.3787,63900.0
2010-11-17 10:40:00,43.09,43.11,42.94,42.99,112000.0,26.3849,26.3971,26.293,26.3236,112000.0
2010-11-17 10:45:00,42.99,43.01,42.92,43.0,39700.0,26.3236,26.3359,26.2808,26.3298,39700.0
2010-11-17 10:50:00,43.0,43.0,42.96,43.0,69100.0,26.3298,26.3298,26.3053,26.3298,69100.0
2010-11-17 10:55:00,42.99,43.0,42.87,42.95,50800.0,26.3236,26.3298,26.2502,26.2991,50800.0
2010-11-17 11:00:00,42.95,43.0,42.92,42.94,19600.0,26.2991,26.3298,26.2808,26.293,19600.0
2010-11-17 11:05:00,42.94,42.96,42.84,42.94,33000.0,26.293,26.3053,26.2318,26.293,33000.0
2010-11-17 11:10:00,42.94,43.03,42.93,43.02,27100.0,26.293,26.3481,26.2869,26.342,27100.0
2010-11-17 11:15:00,43.01,43.05,42.99,43.04,38400.0,26.3359,26.3604,26.3236,26.3543,38400.0
2010-11-17 11:20:00,43.04,43.09,43.02,43.07,22300.0,26.3543,26.3849,26.342,26.3726,22300.0
2010-11-17 11:25:00,43.06,43.08,43.05,43.07,12400.0,26.3665,26.3787,26.3604,26.3726,12400.0
2010-11-17 11:30:00,43.06,43.11,43.06,43.1,18000.0,26.3665,26.3971,26.3665,26.391,18000.0
2010-11-17 11:35:00,43.11,43.15,43.1,43.14,25300.0,26.3971,26.4216,26.391,26.4155,25300.0
2010-11-17 11:40:00,43.15,43.18,43.13,43.13,36300.0,26.4216,26.44,26.4094,26.4094,36300.0
2010-11-17 11:45:00,43.13,43.17,43.06,43.09,49400.0,26.4094,26.4339,26.3665,26.3849,49400.0
2010-11-17 11:50:00,43.08,43.16,43.07,43.13,30600.0,26.3787,26.4277,26.3726,26.4094,30600.0
2010-11-17 11:55:00,43.12,43.17,43.1,43.14,53600.0,26.4032,26.4339,26.391,26.4155,53600.0
2010-11-17 12:00:00,43.14,43.18,43.08,43.1,137600.0,26.4155,26.44,26.3787,26.391,137600.0
2010-11-17 12:05:00,43.09,43.09,43.03,43.03,13000.0,26.3849,26.3849,26.3481,26.3481,13000.0
2010-11-17 12:10:00,43.03,43.11,43.03,43.09,30100.0,26.3481,26.3971,26.3481,26.3849,30100.0
2010-11-17 12:15:00,43.09,43.1,42.98,42.99,38300.0,26.3849,26.391,26.3175,26.3236,38300.0
2010-11-17 12:20:00,42.98,43.01,42.96,42.97,39300.0,26.3175,26.3359,26.3053,26.3114,39300.0
2010-11-17 12:25:00,42.97,42.99,42.89,42.94,40500.0,26.3114,26.3236,26.2624,26.293,40500.0
2010-11-17 12:30:00,42.94,42.94,42.86,42.89,56700.0,26.293,26.293,26.244,26.2624,56700.0
2010-11-17 12:35:00,42.89,42.89,42.79,42.79,43400.0,26.2624,26.2624,26.2012,26.2012,43400.0
2010-11-17 12:40:00,42.8,42.84,42.79,42.82,43900.0,26.2073,26.2318,26.2012,26.2195,43900.0
2010-11-17 12:45:00,42.82,42.82,42.77,42.8,43000.0,26.2195,26.2195,26.1889,26.2073,43000.0
2010-11-17 12:50:00,42.8,42.83,42.78,42.78,30800.0,26.2073,26.2257,26.1951,26.1951,30800.0
2010-11-17 12:55:00,42.78,42.82,42.75,42.76,27200.0,26.1951,26.2195,26.1767,26.1828,27200.0
2010-11-17 13:00:00,42.77,42.81,42.71,42.81,34800.0,26.1889,26.2134,26.1522,26.2134,34800.0
2010-11-17 13:05:00,42.81,42.81,42.77,42.78,29000.0,26.2134,26.2134,26.1889,26.1951,29000.0
2010-11-17 13:10:00,42.79,42.83,42.77,42.77,30300.0,26.2012,26.2257,26.1889,26.1889,30300.0
2010-11-17 13:15:00,42.77,42.82,42.74,42.81,36300.0,26.1889,26.2195,26.1706,26.2134,36300.0
2010-11-17 13:20:00,42.81,42.86,42.8,42.86,57300.0,26.2134,26.244,26.2073,26.244,57300.0
2010-11-17 13:25:00,42.87,42.89,42.79,42.79,26100.0,26.2502,26.2624,26.2012,26.2012,26100.0
2010-11-17 13:30:00,42.8,42.89,42.8,42.89,28200.0,26.2073,26.2624,26.2073,26.2624,28200.0
2010-11-17 13:35:00,42.88,42.94,42.88,42.93,30500.0,26.2563,26.293,26.2563,26.2869,30500.0
2010-11-17 13:40:00,42.92,42.92,42.82,42.82,51300.0,26.2808,26.2808,26.2195,26.2195,51300.0
2010-11-17 13:45:00,42.82,42.82,42.73,42.75,96700.0,26.2195,26.2195,26.1644,26.1767,96700.0
2010-11-17 13:50:00,42.76,42.78,42.7,42.71,43700.0,26.1828,26.1951,26.1461,26.1522,43700.0
2010-11-17 13:55:00,42.71,42.76,42.68,42.76,84800.0,26.1522,26.1828,26.1338,26.1828,84800.0
2010-11-17 14:00:00,42.76,42.81,42.75,42.8,36300.0,26.1828,26.2134,26.1767,26.2073,36300.0
2010-11-17 14:05:00,42.81,42.87,42.81,42.86,39800.0,26.2134,26.2502,26.2134,26.244,39800.0
2010-11-17 14:10:00,42.86,42.87,42.84,42.85,32200.0,26.244,26.2502,26.2318,26.2379,32200.0
2010-11-17 14:15:00,42.85,42.88,42.8,42.81,25400.0,26.2379,26.2563,26.2073,26.2134,25400.0
2010-11-17 14:20:00,42.8,42.84,42.77,42.83,68600.0,26.2073,26.2318,26.1889,26.2257,68600.0
2010-11-17 14:25:00,42.83,42.87,42.83,42.87,26400.0,26.2257,26.2502,26.2257,26.2502,26400.0
2010-11-17 14:30:00,42.87,42.93,42.85,42.92,35700.0,26.2502,26.2869,26.2379,26.2808,35700.0
2010-11-17 14:35:00,42.92,42.99,42.9,42.97,51300.0,26.2808,26.3236,26.2685,26.3114,51300.0
2010-11-17 14:40:00,42.98,43.01,42.97,42.99,34500.0,26.3175,26.3359,26.3114,26.3236,34500.0
2010-11-17 14:45:00,42.99,43.02,42.97,42.97,36500.0,26.3236,26.342,26.3114,26.3114,36500.0
2010-11-17 14:50:00,42.97,43.03,42.96,42.98,42600.0,26.3114,26.3481,26.3053,26.3175,42600.0
2010-11-17 14:55:00,42.98,43.0,42.96,42.98,22200.0,26.3175,26.3298,26.3053,26.3175,22200.0
2010-11-17 15:00:00,42.97,42.97,42.91,42.92,33600.0,26.3114,26.3114,26.2747,26.2808,33600.0
2010-11-17 15:05:00,42.92,42.93,42.85,42.86,69900.0,26.2808,26.2869,26.2379,26.244,69900.0
2010-11-17 15:10:00,42.86,42.88,42.82,42.84,29600.0,26.244,26.2563,26.2195,26.2318,29600.0
2010-11-17 15:15:00,42.83,42.88,42.81,42.84,53300.0,26.2257,26.2563,26.2134,26.2318,53300.0
2010-11-17 15:20:00,42.84,42.86,42.78,42.79,58300.0,26.2318,26.244,26.1951,26.2012,58300.0
2010-11-17 15:25:00,42.79,42.79,42.68,42.69,95200.0,26.2012,26.2012,26.1338,26.1399,95200.0
2010-11-17 15:30:00,42.7,42.77,42.68,42.77,106300.0,26.1461,26.1889,26.1338,26.1889,106300.0
2010-11-17 15:35:00,42.78,42.85,42.77,42.84,66100.0,26.1951,26.2379,26.1889,26.2318,66100.0
2010-11-17 15:40:00,42.83,42.84,42.8,42.81,73900.0,26.2257,26.2318,26.2073,26.2134,73900.0
2010-11-17 15:45:00,42.82,42.9,42.81,42.89,75100.0,26.2195,26.2685,26.2134,26.2624,75100.0
2010-11-17 15:50:00,42.89,42.91,42.87,42.88,88000.0,26.2624,26.2747,26.2502,26.2563,88000.0
2010-11-17 15:55:00,42.88,42.88,42.79,42.87,160800.0,26.2563,26.2563,26.2012,26.2502,160800.0
2010-11-18 09:30:00,43.38,43.48,43.3,43.4,120700.0,26.5624,26.6237,26.5135,26.5747,120700.0
2010-11-18 09:35:00,43.42,43.55,43.39,43.5,119100.0,26.5869,26.6665,26.5686,26.6359,119100.0
2010-11-18 09:40:00,43.49,43.64,43.41,43.47,71100.0,26.6298,26.7216,26.5808,26.6176,71100.0
2010-11-18 09:45:00,43.49,43.64,43.41,43.63,89600.0,26.6298,26.7216,26.5808,26.7155,89600.0
2010-11-18 09:50:00,43.63,43.64,43.55,43.56,41100.0,26.7155,26.7216,26.6665,26.6727,41100.0
2010-11-18 09:55:00,43.57,43.63,43.49,43.5,96900.0,26.6788,26.7155,26.6298,26.6359,96900.0
2010-11-18 10:00:00,43.5,43.6,43.5,43.54,170100.0,26.6359,26.6972,26.6359,26.6604,170100.0
2010-11-18 10:05:00,43.54,43.58,43.49,43.52,99200.0,26.6604,26.6849,26.6298,26.6482,99200.0
2010-11-18 10:10:00,43.52,43.58,43.51,43.55,87000.0,26.6482,26.6849,26.642,26.6665,87000.0
2010-11-18 10:15:00,43.55,43.69,43.55,43.67,153400.0,26.6665,26.7523,26.6665,26.74,153400.0
2010-11-18 10:20:00,43.66,43.73,43.58,43.71,89500.0,26.7339,26.7768,26.6849,26.7645,89500.0
2010-11-18 10:25:00,43.71,43.84,43.71,43.77,76800.0,26.7645,26.8441,26.7645,26.8012,76800.0
2010-11-18 10:30:00,43.78,43.8,43.71,43.72,45900.0,26.8074,26.8196,26.7645,26.7706,45900.0
2010-11-18 10:35:00,43.73,43.79,43.73,43.78,35100.0,26.7768,26.8135,26.7768,26.8074,35100.0
2010-11-18 10:40:00,43.78,43.79,43.7,43.79,58600.0,26.8074,26.8135,26.7584,26.8135,58600.0
2010-11-18 10:45:00,43.79,43.84,43.72,43.74,60300.0,26.8135,26.8441,26.7706,26.7829,60300.0
2010-11-18 10:50:00,43.75,43.8,43.74,43.76,52800.0,26.789,26.8196,26.7829,26.7951,52800.0
2010-11-18 10:55:00,43.75,43.81,43.74,43.77,35700.0,26.789,26.8257,26.7829,26.8012,35700.0
2010-11-18 11:00:00,43.77,43.85,43.77,43.79,99900.0,26.8012,26.8502,26.8012,26.8135,99900.0
2010-11-18 11:05:00,43.78,43.78,43.67,43.69,32000.0,26.8074,26.8074,26.74,26.7523,32000.0
2010-11-18 11:10:00,43.7,43.74,43.63,43.68,23500.0,26.7584,26.7829,26.7155,26.7461,23500.0
2010-11-18 11:15:00,43.68,43.68,43.59,43.64,32800.0,26.7461,26.7461,26.691,26.7216,32800.0
2010-11-18 11:20:00,43.64,43.71,43.6,43.7,35800.0,26.7216,26.7645,26.6972,26.7584,35800.0
2010-11-18 11:25:00,43.7,43.76,43.69,43.73,55600.0,26.7584,26.7951,26.7523,26.7768,55600.0
2010-11-18 11:30:00,43.71,43.73,43.66,43.67,15800.0,26.7645,26.7768,26.7339,26.74,15800.0
2010-11-18 11:35:00,43.67,43.7,43.67,43.67,11400.0,26.74,26.7584,26.74,26.74,11400.0
2010-11-18 11:40:00,43.67,43.67,43.6,43.66,21200.0,26.74,26.74,26.6972,26.7339,21200.0
2010-11-18 11:45:00,43.64,43.66,43.56,43.61,14800.0,26.7216,26.7339,26.6727,26.7033,14800.0
2010-11-18 11:50:00,43.6,43.6,43.56,43.58,14800.0,26.6972,26.6972,26.6727,26.6849,14800.0
2010-11-18 11:55:00,43.58,43.59,43.52,43.56,31000.0,26.6849,26.691,26.6482,26.6727,31000.0
2010-11-18 12:00:00,43.54,43.59,43.53,43.53,19300.0,26.6604,26.691,26.6543,26.6543,19300.0
2010-11-18 12:05:00,43.53,43.59,43.53,43.56,26400.0,26.6543,26.691,26.6543,26.6727,26400.0
2010-11-18 12:10:00,43.56,43.56,43.5,43.51,31100.0,26.6727,26.6727,26.6359,26.642,31100.0
2010-11-18 12:15:00,43.51,43.52,43.44,43.46,45600.0,26.642,26.6482,26.5992,26.6114,45600.0
2010-11-18 12:20:00,43.47,43.49,43.46,43.47,10800.0,26.6176,26.6298,26.6114,26.6176,10800.0
2010-11-18 12:25:00,43.47,43.48,43.44,43.46,7400.0,26.6176,26.6237,26.5992,26.6114,7400.0
2010-11-18 12:30:00,43.46,43.47,43.4,43.43,19900.0,26.6114,26.6176,26.5747,26.5931,19900.0
2010-11-18 12:35:00,43.42,43.43,43.39,43.39,12900.0,26.5869,26.5931,26.5686,26.5686,12900.0
2010-11-18 12:40:00,43.39,43.44,43.35,43.41,30500.0,26.5686,26.5992,26.5441,26.5808,30500.0
2010-11-18 12:45:00,43.41,43.44,43.39,43.42,12400.0,26.5808,26.5992,26.5686,26.5869,12400.0
2010-11-18 12:50:00,43.43,43.55,43.43,43.45,71100.0,26.5931,26.6665,26.5931,26.6053,71100.0
2010-11-18 12:55:00,43.45,43.49,43.42,43.47,18200.0,26.6053,26.6298,26.5869,26.6176,18200.0
2010-11-18 13:00:00,43.47,43.48,43.44,43.46,30100.0,26.6176,26.6237,26.5992,26.6114,30100.0
2010-11-18 13:05:00,43.46,43.48,43.43,43.44,20400.0,26.6114,26.6237,26.5931,26.5992,20400.0
2010-11-18 13:10:00,43.43,43.47,43.42,43.44,18800.0,26.5931,26.6176,26.5869,26.5992,18800.0
2010-11-18 13:15:00,43.45,43.45,43.41,43.43,21300.0,26.6053,26.6053,26.5808,26.5931,21300.0
2010-11-18 13:20:00,43.43,43.45,43.41,43.41,15800.0,26.5931,26.6053,26.5808,26.5808,15800.0
2010-11-18 13:25:00,43.42,43.44,43.41,43.41,27300.0,26.5869,26.5992,26.5808,26.5808,27300.0
2010-11-18 13:30:00,43.41,43.46,43.39,43.42,35200.0,26.5808,26.6114,26.5686,26.5869,35200.0
2010-11-18 13:35:00,43.41,43.42,43.37,43.39,30500.0,26.5808,26.5869,26.5563,26.5686,30500.0
2010-11-18 13:40:00,43.4,43.41,43.34,43.34,35400.0,26.5747,26.5808,26.538,26.538,35400.0
2010-11-18 13:45:00,43.34,43.35,43.31,43.32,19500.0,26.538,26.5441,26.5196,26.5257,19500.0
2010-11-18 13:50:00,43.31,43.39,43.31,43.33,52500.0,26.5196,26.5686,26.5196,26.5318,52500.0
2010-11-18 13:55:00,43.33,43.36,43.29,43.29,33600.0,26.5318,26.5502,26.5073,26.5073,33600.0
2010-11-18 14:00:00,43.29,43.36,43.29,43.36,21600.0,26.5073,26.5502,26.5073,26.5502,21600.0
2010-11-18 14:05:00,43.36,43.37,43.3,43.31,37400.0,26.5502,26.5563,26.5135,26.5196,37400.0
2010-11-18 14:10:00,43.3,43.35,43.29,43.3,31000.0,26.5135,26.5441,26.5073,26.5135,31000.0
2010-11-18 14:15:00,43.31,43.33,43.3,43.32,22200.0,26.5196,26.5318,26.5135,26.5257,22200.0
2010-11-18 14:20:00,43.32,43.32,43.25,43.3,29000.0,26.5257,26.5257,26.4828,26.5135,29000.0
2010-11-18 14:25:00,43.3,43.3,43.25,43.26,23100.0,26.5135,26.5135,26.4828,26.489,23100.0
2010-11-18 14:30:00,43.26,43.28,43.25,43.25,22000.0,26.489,26.5012,26.4828,26.4828,22000.0
2010-11-18 14:35:00,43.25,43.31,43.25,43.31,42100.0,26.4828,26.5196,26.4828,26.5196,42100.0
2010-11-18 14:40:00,43.3,43.31,43.28,43.3,21700.0,26.5135,26.5196,26.5012,26.5135,21700.0
2010-11-18 14:45:00,43.31,43.39,43.31,43.34,42400.0,26.5196,26.5686,26.5196,26.538,42400.0
2010-11-18 14:50:00,43.33,43.36,43.3,43.35,28400.0,26.5318,26.5502,26.5135,26.5441,28400.0
2010-11-18 14:55:00,43.34,43.37,43.3,43.31,31200.0,26.538,26.5563,26.5135,26.5196,31200.0
2010-11-18 15:00:00,43.32,43.35,43.32,43.32,27100.0,26.5257,26.5441,26.5257,26.5257,27100.0
2010-11-18 15:05:00,43.32,43.38,43.31,43.31,43700.0,26.5257,26.5624,26.5196,26.5196,43700.0
2010-11-18 15:10:00,43.31,43.33,43.28,43.33,47000.0,26.5196,26.5318,26.5012,26.5318,47000.0
2010-11-18 15:15:00,43.32,43.33,43.29,43.29,27500.0,26.5257,26.5318,26.5073,26.5073,27500.0
2010-11-18 15:20:00,43.29,43.29,43.22,43.22,41000.0,26.5073,26.5073,26.4645,26.4645,41000.0
2010-11-18 15:25:00,43.22,43.28,43.21,43.23,93100.0,26.4645,26.5012,26.4583,26.4706,93100.0
2010-11-18 15:30:00,43.23,43.25,43.14,43.14,69700.0,26.4706,26.4828,26.4155,26.4155,69700.0
2010-11-18 15:35:00,43.15,43.16,43.1,43.12,81400.0,26.4216,26.4277,26.391,26.4032,81400.0
2010-11-18 15:40:00,43.13,43.13,43.06,43.08,116000.0,26.4094,26.4094,26.3665,26.3787,116000.0
2010-11-18 15:45:00,43.09,43.13,43.06,43.1,159600.0,26.3849,26.4094,26.3665,26.391,159600.0
2010-11-18 15:50:00,43.11,43.11,43.05,43.05,215700.0,26.3971,26.3971,26.3604,26.3604,215700.0
2010-11-18 15:55:00,43.06,43.07,43.02,43.06,256600.0,26.3665,26.3726,26.342,26.3665,256600.0
2010-11-19 09:30:00,43.11,43.2,43.03,43.14,279600.0,26.3971,26.4522,26.3481,26.4155,279600.0
2010-11-19 09:35:00,43.17,43.31,43.02,43.03,32200.0,26.4339,26.5196,26.342,26.3481,32200.0
2010-11-19 09:40:00,43.03,43.17,43.01,43.11,23300.0,26.3481,26.4339,26.3359,26.3971,23300.0
2010-11-19 09:45:00,43.09,43.09,42.93,43.06,61200.0,26.3849,26.3849,26.2869,26.3665,61200.0
2010-11-19 09:50:00,43.05,43.07,42.88,42.96,91700.0,26.3604,26.3726,26.2563,26.3053,91700.0
2010-11-19 09:55:00,42.99,43.15,42.99,43.13,36000.0,26.3236,26.4216,26.3236,26.4094,36000.0
2010-11-19 10:00:00,43.13,43.16,43.02,43.16,39200.0,26.4094,26.4277,26.342,26.4277,39200.0
2010-11-19 10:05:00,43.16,43.16,43.0,43.08,26300.0,26.4277,26.4277,26.3298,26.3787,26300.0
2010-11-19 10:10:00,43.08,43.19,43.08,43.19,19100.0,26.3787,26.4461,26.3787,26.4461,19100.0
2010-11-19 10:15:00,43.19,43.19,43.08,43.1,30800.0,26.4461,26.4461,26.3787,26.391,30800.0
2010-11-19 10:20:00,43.1,43.12,42.99,43.02,37100.0,26.391,26.4032,26.3236,26.342,37100.0
2010-11-19 10:25:00,43.03,43.1,43.01,43.06,17500.0,26.3481,26.391,26.3359,26.3665,17500.0
2010-11-19 10:30:00,43.07,43.08,42.98,43.07,23500.0,26.3726,26.3787,26.3175,26.3726,23500.0
2010-11-19 10:35:00,43.07,43.08,42.99,43.02,28300.0,26.3726,26.3787,26.3236,26.342,28300.0
2010-11-19 10:40:00,43.02,43.07,43.02,43.04,37400.0,26.342,26.3726,26.342,26.3543,37400.0
2010-11-19 10:45:00,43.05,43.07,43.04,43.07,29400.0,26.3604,26.3726,26.3543,26.3726,29400.0
2010-11-19 10:50:00,43.07,43.15,43.07,43.11,19500.0,26.3726,26.4216,26.3726,26.3971,19500.0
2010-11-19 10:55:00,43.12,43.2,43.11,43.12,15200.0,26.4032,26.4522,26.3971,26.4032,15200.0
2010-11-19 11:00:00,43.13,43.24,43.12,43.23,19300.0,26.4094,26.4767,26.4032,26.4706,19300.0
2010-11-19 11:05:00,43.24,43.29,43.21,43.29,24600.0,26.4767,26.5073,26.4583,26.5073,24600.0
2010-11-19 11:10:00,43.28,43.29,43.18,43.22,20100.0,26.5012,26.5073,26.44,26.4645,20100.0
2010-11-19 11:15:00,43.22,43.29,43.2,43.25,20800.0,26.4645,26.5073,26.4522,26.4828,20800.0
2010-11-19 11:20:00,43.25,43.27,43.23,43.25,13100.0,26.4828,26.4951,26.4706,26.4828,13100.0
2010-11-19 11:25:00,43.25,43.3,43.23,43.25,45700.0,26.4828,26.5135,26.4706,26.4828,45700.0
2010-11-19 11:30:00,43.24,43.24,43.18,43.19,47000.0,26.4767,26.4767,26.44,26.4461,47000.0
2010-11-19 11:35:00,43.19,43.21,43.16,43.19,19700.0,26.4461,26.4583,26.4277,26.4461,19700.0
2010-11-19 11:40:00,43.18,43.19,43.13,43.16,45700.0,26.44,26.4461,26.4094,26.4277,45700.0
2010-11-19 11:45:00,43.15,43.17,43.11,43.16,27700.0,26.4216,26.4339,26.3971,26.4277,27700.0
2010-11-19 11:50:00,43.15,43.16,43.13,43.15,28200.0,26.4216,26.4277,26.4094,26.4216,28200.0
2010-11-19 11:55:00,43.15,43.18,43.13,43.13,40600.0,26.4216,26.44,26.4094,26.4094,40600.0
2010-11-19 12:00:00,43.13,43.13,43.09,43.11,16000.0,26.4094,26.4094,26.3849,26.3971,16000.0
2010-11-19 12:05:00,43.12,43.14,43.11,43.14,40000.0,26.4032,26.4155,26.3971,26.4155,40000.0
2010-11-19 12:10:00,43.14,43.14,43.05,43.11,64500.0,26.4155,26.4155,26.3604,26.3971,64500.0
2010-11-19 12:15:00,43.12,43.16,43.11,43.15,5100.0,26.4032,26.4277,26.3971,26.4216,5100.0
2010-11-19 12:20:00,43.16,43.16,43.12,43.13,21400.0,26.4277,26.4277,26.4032,26.4094,21400.0
2010-11-19 12:25:00,43.14,43.14,43.11,43.11,15600.0,26.4155,26.4155,26.3971,26.3971,15600.0
2010-11-19 12:30:00,43.1,43.1,43.06,43.06,16000.0,26.391,26.391,26.3665,26.3665,16000.0
2010-11-19 12:35:00,43.06,43.12,43.06,43.12,27600.0,26.3665,26.4032,26.3665,26.4032,27600.0
2010-11-19 12:40:00,43.12,43.17,43.11,43.15,26500.0,26.4032,26.4339,26.3971,26.4216,26500.0
2010-11-19 12:45:00,43.15,43.2,43.14,43.18,36400.0,26.4216,26.4522,26.4155,26.44,36400.0
2010-11-19 12:50:00,43.18,43.19,43.17,43.17,12200.0,26.44,26.4461,26.4339,26.4339,12200.0
2010-11-19 12:55:00,43.17,43.18,43.16,43.17,51000.0,26.4339,26.44,26.4277,26.4339,51000.0
2010-11-19 13:00:00,43.17,43.19,43.14,43.17,36300.0,26.4339,26.4461,26.4155,26.4339,36300.0
2010-11-19 13:05:00,43.17,43.18,43.17,43.17,7800.0,26.4339,26.44,26.4339,26.4339,7800.0
2010-11-19 13:10:00,43.18,43.18,43.13,43.13,40100.0,26.44,26.44,26.4094,26.4094,40100.0
2010-11-19 13:15:00,43.13,43.17,43.13,43.14,17200.0,26.4094,26.4339,26.4094,26.4155,17200.0
2010-11-19 13:20:00,43.13,43.15,43.1,43.13,21200.0,26.4094,26.4216,26.391,26.4094,21200.0
2010-11-19 13:25:00,43.14,43.17,43.14,43.15,20900.0,26.4155,26.4339,26.4155,26.4216,20900.0
2010-11-19 13:30:00,43.14,43.19,43.11,43.19,19100.0,26.4155,26.4461,26.3971,26.4461,19100.0
2010-11-19 13:35:00,43.19,43.19,43.15,43.17,17500.0,26.4461,26.4461,26.4216,26.4339,17500.0
2010-11-19 13:40:00,43.17,43.18,43.13,43.13,15500.0,26.4339,26.44,26.4094,26.4094,15500.0
2010-11-19 13:45:00,43.13,43.22,43.13,43.21,35700.0,26.4094,26.4645,26.4094,26.4583,35700.0
2010-11-19 13:50:00,43.21,43.22,43.2,43.21,32200.0,26.4583,26.4645,26.4522,26.4583,32200.0
2010-11-19 13:55:00,43.21,43.28,43.2,43.25,40600.0,26.4583,26.5012,26.4522,26.4828,40600.0
2010-11-19 14:00:00,43.26,43.33,43.26,43.33,40600.0,26.489,26.5318,26.489,26.5318,40600.0
2010-11-19 14:05:00,43.34,43.37,43.32,43.37,35900.0,26.538,26.5563,26.5257,26.5563,35900.0
2010-11-19 14:10:00,43.37,43.38,43.35,43.38,20300.0,26.5563,26.5624,26.5441,26.5624,20300.0
2010-11-19 14:15:00,43.38,43.39,43.35,43.36,14800.0,26.5624,26.5686,26.5441,26.5502,14800.0
2010-11-19 14:20:00,43.36,43.37,43.34,43.37,25100.0,26.5502,26.5563,26.538,26.5563,25100.0
2010-11-19 14:25:00,43.37,43.37,43.36,43.37,31400.0,26.5563,26.5563,26.5502,26.5563,31400.0
2010-11-19 14:30:00,43.36,43.41,43.36,43.39,30600.0,26.5502,26.5808,26.5502,26.5686,30600.0
2010-11-19 14:35:00,43.39,43.41,43.36,43.4,74000.0,26.5686,26.5808,26.5502,26.5747,74000.0
2010-11-19 14:40:00,43.41,43.43,43.41,43.43,33700.0,26.5808,26.5931,26.5808,26.5931,33700.0
2010-11-19 14:45:00,43.43,43.43,43.4,43.42,41800.0,26.5931,26.5931,26.5747,26.5869,41800.0
2010-11-19 14:50:00,43.42,43.42,43.38,43.41,33900.0,26.5869,26.5869,26.5624,26.5808,33900.0
2010-11-19 14:55:00,43.41,43.43,43.39,43.41,77500.0,26.5808,26.5931,26.5686,26.5808,77500.0
2010-11-19 15:00:00,43.41,43.42,43.37,43.4,44500.0,26.5808,26.5869,26.5563,26.5747,44500.0
2010-11-19 15:05:00,43.41,43.42,43.39,43.42,26400.0,26.5808,26.5869,26.5686,26.5869,26400.0
2010-11-19 15:10:00,43.41,43.43,43.4,43.43,62400.0,26.5808,26.5931,26.5747,26.5931,62400.0
2010-11-19 15:15:00,43.42,43.47,43.39,43.47,52400.0,26.5869,26.6176,26.5686,26.6176,52400.0
2010-11-19 15:20:00,43.47,43.48,43.46,43.47,37200.0,26.6176,26.6237,26.6114,26.6176,37200.0
2010-11-19 15:25:00,43.46,43.46,43.43,43.44,40500.0,26.6114,26.6114,26.5931,26.5992,40500.0
2010-11-19 15:30:00,43.44,43.46,43.41,43.46,69300.0,26.5992,26.6114,26.5808,26.6114,69300.0
2010-11-19 15:35:00,43.46,43.55,43.45,43.54,111700.0,26.6114,26.6665,26.6053,26.6604,111700.0
2010-11-19 15:40:00,43.55,43.58,43.5,43.52,90400.0,26.6665,26.6849,26.6359,26.6482,90400.0
2010-11-19 15:45:00,43.53,43.58,43.52,43.55,153100.0,26.6543,26.6849,26.6482,26.6665,153100.0
2010-11-19 15:50:00,43.55,43.56,43.47,43.47,197000.0,26.6665,26.6727,26.6176,26.6176,197000.0
2010-11-19 15:55:00,43.47,43.56,43.45,43.53,336900.0,26.6176,26.6727,26.6053,26.6543,336900.0
2010-11-22 09:30:00,43.48,43.67,43.43,43.67,108300.0,26.6237,26.74,26.5931,26.74,108300.0
2010-11-22 09:35:00,43.68,44.19,43.68,44.16,186700.0,26.7461,27.0584,26.7461,27.0401,186700.0
2010-11-22 09:40:00,44.16,44.23,44.0,44.16,212600.0,27.0401,27.0829,26.9421,27.0401,212600.0
2010-11-22 09:45:00,44.15,44.18,44.05,44.15,100300.0,27.0339,27.0523,26.9727,27.0339,100300.0
2010-11-22 09:50:00,44.15,44.48,44.15,44.41,108000.0,27.0339,27.236,27.0339,27.1931,108000.0
2010-11-22 09:55:00,44.41,44.43,44.27,44.34,105700.0,27.1931,27.2054,27.1074,27.1503,105700.0
2010-11-22 10:00:00,44.35,44.44,44.34,44.37,126900.0,27.1564,27.2115,27.1503,27.1686,126900.0
2010-11-22 10:05:00,44.36,44.44,44.32,44.36,95900.0,27.1625,27.2115,27.138,27.1625,95900.0
2010-11-22 10:10:00,44.36,44.72,44.36,44.71,251900.0,27.1625,27.383,27.1625,27.3768,251900.0
2010-11-22 10:15:00,44.7,44.92,44.63,44.73,190700.0,27.3707,27.5054,27.3278,27.3891,190700.0
2010-11-22 10:20:00,44.73,44.77,44.59,44.6,86700.0,27.3891,27.4136,27.3034,27.3095,86700.0
2010-11-22 10:25:00,44.6,44.63,44.45,44.45,82900.0,27.3095,27.3278,27.2176,27.2176,82900.0
2010-11-22 10:30:00,44.45,44.46,44.27,44.34,148200.0,27.2176,27.2237,27.1074,27.1503,148200.0
2010-11-22 10:35:00,44.33,44.43,44.33,44.43,44100.0,27.1441,27.2054,27.1441,27.2054,44100.0
2010-11-22 10:40:00,44.44,44.45,44.35,44.42,53400.0,27.2115,27.2176,27.1564,27.1993,53400.0
2010-11-22 10:45:00,44.41,44.41,44.26,44.27,51500.0,27.1931,27.1931,27.1013,27.1074,51500.0
2010-11-22 10:50:00,44.28,44.44,44.28,44.31,55500.0,27.1135,27.2115,27.1135,27.1319,55500.0
2010-11-22 10:55:00,44.32,44.35,44.23,44.3,52600.0,27.138,27.1564,27.0829,27.1258,52600.0
2010-11-22 11:00:00,44.29,44.29,44.11,44.12,71100.0,27.1197,27.1197,27.0094,27.0156,71100.0
2010-11-22 11:05:00,44.12,44.3,44.11,44.26,81900.0,27.0156,27.1258,27.0094,27.1013,81900.0
2010-11-22 11:10:00,44.26,44.3,44.19,44.28,49900.0,27.1013,27.1258,27.0584,27.1135,49900.0
2010-11-22 11:15:00,44.29,44.4,44.21,44.34,64500.0,27.1197,27.187,27.0707,27.1503,64500.0
2010-11-22 11:20:00,44.33,44.43,44.33,44.42,53100.0,27.1441,27.2054,27.1441,27.1993,53100.0
2010-11-22 11:25:00,44.4,44.44,44.4,44.44,24900.0,27.187,27.2115,27.187,27.2115,24900.0
2010-11-22 11:30:00,44.45,44.45,44.41,44.45,35600.0,27.2176,27.2176,27.1931,27.2176,35600.0
2010-11-22 11:35:00,44.44,44.51,44.43,44.47,41000.0,27.2115,27.2544,27.2054,27.2299,41000.0
2010-11-22 11:40:00,44.47,44.48,44.39,44.39,25200.0,27.2299,27.236,27.1809,27.1809,25200.0
2010-11-22 11:45:00,44.4,44.49,44.39,44.47,26900.0,27.187,27.2421,27.1809,27.2299,26900.0
2010-11-22 11:50:00,44.47,44.47,44.36,44.45,50400.0,27.2299,27.2299,27.1625,27.2176,50400.0
2010-11-22 11:55:00,44.45,44.49,44.43,44.43,21900.0,27.2176,27.2421,27.2054,27.2054,21900.0
2010-11-22 12:00:00,44.43,44.43,44.26,44.31,42500.0,27.2054,27.2054,27.1013,27.1319,42500.0
2010-11-22 12:05:00,44.31,44.36,44.3,44.33,14300.0,27.1319,27.1625,27.1258,27.1441,14300.0
2010-11-22 12:10:00,44.33,44.37,44.28,44.35,37200.0,27.1441,27.1686,27.1135,27.1564,37200.0
2010-11-22 12:15:00,44.36,44.42,44.34,44.35,28500.0,27.1625,27.1993,27.1503,27.1564,28500.0
2010-11-22 12:20:00,44.34,44.37,44.28,44.32,24900.0,27.1503,27.1686,27.1135,27.138,24900.0
2010-11-22 12:25:00,44.32,44.32,44.05,44.11,77100.0,27.138,27.138,26.9727,27.0094,77100.0
2010-11-22 12:30:00,44.1,44.12,44.02,44.12,27300.0,27.0033,27.0156,26.9543,27.0156,27300.0
2010-11-22 12:35:00,44.1,44.17,44.05,44.15,39000.0,27.0033,27.0462,26.9727,27.0339,39000.0
2010-11-22 12:40:00,44.15,44.19,44.14,44.17,25700.0,27.0339,27.0584,27.0278,27.0462,25700.0
2010-11-22 12:45:00,44.15,44.17,44.03,44.12,29800.0,27.0339,27.0462,26.9605,27.0156,29800.0
2010-11-22 12:50:00,44.12,44.18,44.06,44.17,23900.0,27.0156,27.0523,26.9788,27.0462,23900.0
2010-11-22 12:55:00,44.17,44.23,44.16,44.19,20200.0,27.0462,27.0829,27.0401,27.0584,20200.0
2010-11-22 13:00:00,44.18,44.18,44.12,44.14,22500.0,27.0523,27.0523,27.0156,27.0278,22500.0
2010-11-22 13:05:00,44.15,44.2,44.15,44.2,24100.0,27.0339,27.0645,27.0339,27.0645,24100.0
2010-11-22 13:10:00,44.21,44.26,44.21,44.23,27000.0,27.0707,27.1013,27.0707,27.0829,27000.0
2010-11-22 13:15:00,44.23,44.23,44.19,44.19,16800.0,27.0829,27.0829,27.0584,27.0584,16800.0
2010-11-22 13:20:00,44.21,44.21,44.12,44.17,16800.0,27.0707,27.0707,27.0156,27.0462,16800.0
2010-11-22 13:25:00,44.16,44.19,44.14,44.17,9300.0,27.0401,27.0584,27.0278,27.0462,9300.0
2010-11-22 13:30:00,44.17,44.25,44.16,44.24,28600.0,27.0462,27.0952,27.0401,27.089,28600.0
2010-11-22 13:35:00,44.26,44.27,44.19,44.21,18200.0,27.1013,27.1074,27.0584,27.0707,18200.0
2010-11-22 13:40:00,44.22,44.29,44.22,44.25,31700.0,27.0768,27.1197,27.0768,27.0952,31700.0
2010-11-22 13:45:00,44.25,44.37,44.24,44.36,34100.0,27.0952,27.1686,27.089,27.1625,34100.0
2010-11-22 13:50:00,44.37,44.51,44.37,44.44,133000.0,27.1686,27.2544,27.1686,27.2115,133000.0
2010-11-22 13:55:00,44.44,44.51,44.44,44.5,45500.0,27.2115,27.2544,27.2115,27.2482,45500.0
2010-11-22 14:00:00,44.51,44.55,44.5,44.52,73800.0,27.2544,27.2789,27.2482,27.2605,73800.0
2010-11-22 14:05:00,44.51,44.52,44.43,44.51,61100.0,27.2544,27.2605,27.2054,27.2544,61100.0
2010-11-22 14:10:00,44.51,44.56,44.49,44.51,66400.0,27.2544,27.285,27.2421,27.2544,66400.0
2010-11-22 14:15:00,44.51,44.59,44.51,44.54,63700.0,27.2544,27.3034,27.2544,27.2727,63700.0
2010-11-22 14:20:00,44.53,44.66,44.53,44.66,98200.0,27.2666,27.3462,27.2666,27.3462,98200.0
2010-11-22 14:25:00,44.66,44.71,44.6,44.6,135100.0,27.3462,27.3768,27.3095,27.3095,135100.0
2010-11-22 14:30:00,44.59,44.63,44.55,44.59,28100.0,27.3034,27.3278,27.2789,27.3034,28100.0
2010-11-22 14:35:00,44.58,44.7,44.57,44.7,35100.0,27.2972,27.3707,27.2911,27.3707,35100.0
2010-11-22 14:40:00,44.66,44.68,44.61,44.65,52500.0,27.3462,27.3585,27.3156,27.3401,52500.0
2010-11-22 14:45:00,44.66,44.78,44.66,44.76,86000.0,27.3462,27.4197,27.3462,27.4074,86000.0
2010-11-22 14:50:00,44.76,44.79,44.7,44.71,90000.0,27.4074,27.4258,27.3707,27.3768,90000.0
2010-11-22 14:55:00,44.71,44.77,44.71,44.76,44300.0,27.3768,27.4136,27.3768,27.4074,44300.0
2010-11-22 15:00:00,44.76,44.8,44.76,44.77,55900.0,27.4074,27.4319,27.4074,27.4136,55900.0
2010-11-22 15:05:00,44.77,44.81,44.77,44.79,38800.0,27.4136,27.4381,27.4136,27.4258,38800.0
2010-11-22 15:10:00,44.78,44.79,44.74,44.76,40800.0,27.4197,27.4258,27.3952,27.4074,40800.0
2010-11-22 15:15:00,44.76,44.82,44.76,44.82,67000.0,27.4074,27.4442,27.4074,27.4442,67000.0
2010-11-22 15:20:00,44.82,44.87,44.81,44.81,95400.0,27.4442,27.4748,27.4381,27.4381,95400.0
2010-11-22 15:25:00,44.82,44.82,44.69,44.75,61200.0,27.4442,27.4442,27.3646,27.4013,61200.0
2010-11-22 15:30:00,44.76,44.81,44.72,44.73,66400.0,27.4074,27.4381,27.383,27.3891,66400.0
2010-11-22 15:35:00,44.73,44.79,44.69,44.79,95800.0,27.3891,27.4258,27.3646,27.4258,95800.0
2010-11-22 15:40:00,44.8,44.92,44.79,44.92,170500.0,27.4319,27.5054,27.4258,27.5054,170500.0
2010-11-22 15:45:00,44.91,44.91,44.83,44.9,159700.0,27.4993,27.4993,27.4503,27.4932,159700.0
2010-11-22 15:50:00,44.91,44.93,44.84,44.85,123500.0,27.4993,27.5115,27.4564,27.4626,123500.0
2010-11-22 15:55:00,44.84,44.9,44.82,44.85,194400.0,27.4564,27.4932,27.4442,27.4626,194400.0
2010-11-23 09:30:00,44.39,45.63,44.37,44.67,135000.0,27.1809,27.9402,27.1686,27.3523,135000.0
2010-11-23 09:35:00,44.7,44.7,44.49,44.62,137500.0,27.3707,27.3707,27.2421,27.3217,137500.0
2010-11-23 09:40:00,44.61,44.66,44.5,44.6,105600.0,27.3156,27.3462,27.2482,27.3095,105600.0
2010-11-23 09:45:00,44.6,44.7,44.55,44.66,89000.0,27.3095,27.3707,27.2789,27.3462,89000.0
2010-11-23 09:50:00,44.65,44.65,44.41,44.41,125600.0,27.3401,27.3401,27.1931,27.1931,125600.0
2010-11-23 09:55:00,44.41,44.51,44.35,44.4,142400.0,27.1931,27.2544,27.1564,27.187,142400.0
2010-11-23 10:00:00,44.37,44.47,44.33,44.41,70600.0,27.1686,27.2299,27.1441,27.1931,70600.0
2010-11-23 10:05:00,44.4,44.41,44.33,44.36,62600.0,27.187,27.1931,27.1441,27.1625,62600.0
2010-11-23 10:10:00,44.35,44.35,44.2,44.22,142000.0,27.1564,27.1564,27.0645,27.0768,142000.0
2010-11-23 10:15:00,44.23,44.42,44.22,44.37,47600.0,27.0829,27.1993,27.0768,27.1686,47600.0
2010-11-23 10:20:00,44.38,44.38,44.27,44.31,43900.0,27.1748,27.1748,27.1074,27.1319,43900.0
2010-11-23 10:25:00,44.3,44.33,44.18,44.26,44900.0,27.1258,27.1441,27.0523,27.1013,44900.0
2010-11-23 10:30:00,44.27,44.39,44.25,44.3,40100.0,27.1074,27.1809,27.0952,27.1258,40100.0
2010-11-23 10:35:00,44.29,44.47,44.28,44.45,62000.0,27.1197,27.2299,27.1135,27.2176,62000.0
2010-11-23 10:40:00,44.45,44.48,44.4,44.42,57700.0,27.2176,27.236,27.187,27.1993,57700.0
2010-11-23 10:45:00,44.43,44.49,44.34,44.37,97900.0,27.2054,27.2421,27.1503,27.1686,97900.0
2010-11-23 10:50:00,44.37,44.43,44.33,44.34,28100.0,27.1686,27.2054,27.1441,27.1503,28100.0
2010-11-23 10:55:00,44.34,44.39,44.34,44.38,28400.0,27.1503,27.1809,27.1503,27.1748,28400.0
2010-11-23 11:00:00,44.38,44.38,44.28,44.28,71100.0,27.1748,27.1748,27.1135,27.1135,71100.0
2010-11-23 11:05:00,44.28,44.31,44.22,44.29,37200.0,27.1135,27.1319,27.0768,27.1197,37200.0
2010-11-23 11:10:00,44.3,44.3,44.1,44.13,96500.0,27.1258,27.1258,27.0033,27.0217,96500.0
2010-11-23 11:15:00,44.12,44.22,44.11,44.19,28000.0,27.0156,27.0768,27.0094,27.0584,28000.0
2010-11-23 11:20:00,44.18,44.2,44.04,44.07,60400.0,27.0523,27.0645,26.9666,26.9849,60400.0
2010-11-23 11:25:00,44.07,44.12,44.0,44.01,66500.0,26.9849,27.0156,26.9421,26.9482,66500.0
2010-11-23 11:30:00,44.02,44.06,43.94,43.97,53000.0,26.9543,26.9788,26.9053,26.9237,53000.0
2010-11-23 11:35:00,43.97,44.08,43.95,44.04,43100.0,26.9237,26.9911,26.9115,26.9666,43100.0
2010-11-23 11:40:00,44.05,44.1,44.03,44.09,24900.0,26.9727,27.0033,26.9605,26.9972,24900.0
2010-11-23 11:45:00,44.1,44.13,44.03,44.13,24600.0,27.0033,27.0217,26.9605,27.0217,24600.0
2010-11-23 11:50:00,44.12,44.16,44.07,44.14,17200.0,27.0156,27.0401,26.9849,27.0278,17200.0
2010-11-23 11:55:00,44.15,44.23,44.14,44.19,25800.0,27.0339,27.0829,27.0278,27.0584,25800.0
2010-11-23 12:00:00,44.19,44.2,44.11,44.12,35700.0,27.0584,27.0645,27.0094,27.0156,35700.0
2010-11-23 12:05:00,44.11,44.21,44.09,44.21,27800.0,27.0094,27.0707,26.9972,27.0707,27800.0
2010-11-23 12:10:00,44.22,44.22,44.16,44.18,12800.0,27.0768,27.0768,27.0401,27.0523,12800.0
2010-11-23 12:15:00,44.19,44.19,44.09,44.13,22900.0,27.0584,27.0584,26.9972,27.0217,22900.0
2010-11-23 12:20:00,44.14,44.17,44.08,44.11,17600.0,27.0278,27.0462,26.9911,27.0094,17600.0
2010-11-23 12:25:00,44.14,44.15,44.09,44.14,27400.0,27.0278,27.0339,26.9972,27.0278,27400.0
2010-11-23 12:30:00,44.14,44.2,44.08,44.11,20800.0,27.0278,27.0645,26.9911,27.0094,20800.0
2010-11-23 12:35:00,44.1,44.1,44.04,44.09,25200.0,27.0033,27.0033,26.9666,26.9972,25200.0
2010-11-23 12:40:00,44.08,44.12,44.08,44.12,16800.0,26.9911,27.0156,26.9911,27.0156,16800.0
2010-11-23 12:45:00,44.13,44.16,44.11,44.11,13800.0,27.0217,27.0401,27.0094,27.0094,13800.0
2010-11-23 12:50:00,44.11,44.2,44.1,44.17,14400.0,27.0094,27.0645,27.0033,27.0462,14400.0
2010-11-23 12:55:00,44.17,44.18,44.15,44.16,15300.0,27.0462,27.0523,27.0339,27.0401,15300.0
2010-11-23 13:00:00,44.17,44.2,44.1,44.11,26500.0,27.0462,27.0645,27.0033,27.0094,26500.0
2010-11-23 13:05:00,44.11,44.14,44.06,44.08,61200.0,27.0094,27.0278,26.9788,26.9911,61200.0
2010-11-23 13:10:00,44.08,44.15,44.07,44.11,32400.0,26.9911,27.0339,26.9849,27.0094,32400.0
2010-11-23 13:15:00,44.11,44.12,44.04,44.08,32100.0,27.0094,27.0156,26.9666,26.9911,32100.0
2010-11-23 13:20:00,44.07,44.11,44.06,44.06,19200.0,26.9849,27.0094,26.9788,26.9788,19200.0
2010-11-23 13:25:00,44.07,44.16,44.07,44.15,24100.0,26.9849,27.0401,26.9849,27.0339,24100.0
2010-11-23 13:30:00,44.15,44.16,44.09,44.14,43400.0,27.0339,27.0401,26.9972,27.0278,43400.0
2010-11-23 13:35:00,44.15,44.18,44.14,44.18,50200.0,27.0339,27.0523,27.0278,27.0523,50200.0
2010-11-23 13:40:00,44.18,44.23,44.17,44.17,14900.0,27.0523,27.0829,27.0462,27.0462,14900.0
2010-11-23 13:45:00,44.17,44.18,44.1,44.14,27100.0,27.0462,27.0523,27.0033,27.0278,27100.0
2010-11-23 13:50:00,44.14,44.17,44.12,44.12,15100.0,27.0278,27.0462,27.0156,27.0156,15100.0
2010-11-23 13:55:00,44.12,44.14,44.08,44.1,15100.0,27.0156,27.0278,26.9911,27.0033,15100.0
2010-11-23 14:00:00,44.12,44.19,44.07,44.09,45500.0,27.0156,27.0584,26.9849,26.9972,45500.0
2010-11-23 14:05:00,44.09,44.14,44.07,44.14,27100.0,26.9972,27.0278,26.9849,27.0278,27100.0
2010-11-23 14:10:00,44.15,44.22,44.15,44.19,28900.0,27.0339,27.0768,27.0339,27.0584,28900.0
2010-11-23 14:15:00,44.21,44.21,44.11,44.11,30200.0,27.0707,27.0707,27.0094,27.0094,30200.0
2010-11-23 14:20:00,44.1,44.13,44.07,44.08,23500.0,27.0033,27.0217,26.9849,26.9911,23500.0
2010-11-23 14:25:00,44.08,44.12,44.04,44.12,36000.0,26.9911,27.0156,26.9666,27.0156,36000.0
2010-11-23 14:30:00,44.11,44.14,44.05,44.14,19900.0,27.0094,27.0278,26.9727,27.0278,19900.0
2010-11-23 14:35:00,44.14,44.17,44.09,44.09,21200.0,27.0278,27.0462,26.9972,26.9972,21200.0
2010-11-23 14:40:00,44.09,44.13,44.06,44.11,17100.0,26.9972,27.0217,26.9788,27.0094,17100.0
2010-11-23 14:45:00,44.11,44.12,44.07,44.1,17300.0,27.0094,27.0156,26.9849,27.0033,17300.0
2010-11-23 14:50:00,44.11,44.16,44.11,44.15,28500.0,27.0094,27.0401,27.0094,27.0339,28500.0
2010-11-23 14:55:00,44.15,44.16,44.12,44.13,23400.0,27.0339,27.0401,27.0156,27.0217,23400.0
2010-11-23 15:00:00,44.12,44.14,44.06,44.1,43600.0,27.0156,27.0278,26.9788,27.0033,43600.0
2010-11-23 15:05:00,44.1,44.21,44.09,44.17,53700.0,27.0033,27.0707,26.9972,27.0462,53700.0
2010-11-23 15:10:00,44.17,44.2,44.1,44.2,40600.0,27.0462,27.0645,27.0033,27.0645,40600.0
2010-11-23 15:15:00,44.2,44.21,44.13,44.15,40200.0,27.0645,27.0707,27.0217,27.0339,40200.0
2010-11-23 15:20:00,44.15,44.16,44.08,44.09,32600.0,27.0339,27.0401,26.9911,26.9972,32600.0
2010-11-23 15:25:00,44.1,44.11,44.06,44.08,27300.0,27.0033,27.0094,26.9788,26.9911,27300.0
2010-11-23 15:30:00,44.09,44.17,44.08,44.11,72000.0,26.9972,27.0462,26.9911,27.0094,72000.0
2010-11-23 15:35:00,44.12,44.14,44.1,44.13,24800.0,27.0156,27.0278,27.0033,27.0217,24800.0
2010-11-23 15:40:00,44.13,44.21,44.09,44.19,67100.0,27.0217,27.0707,26.9972,27.0584,67100.0
2010-11-23 15:45:00,44.19,44.19,44.1,44.13,160200.0,27.0584,27.0584,27.0033,27.0217,160200.0
2010-11-23 15:50:00,44.12,44.12,44.05,44.05,123200.0,27.0156,27.0156,26.9727,26.9727,123200.0
2010-11-23 15:55:00,44.06,44.21,44.06,44.14,233000.0,26.9788,27.0707,26.9788,27.0278,233000.0
2010-11-24 09:30:00,44.5,44.58,44.17,44.39,212200.0,27.2482,27.2972,27.0462,27.1809,212200.0
2010-11-24 09:35:00,44.39,44.47,44.0,44.1,146000.0,27.1809,27.2299,26.9421,27.0033,146000.0
2010-11-24 09:40:00,44.1,44.26,44.03,44.13,175300.0,27.0033,27.1013,26.9605,27.0217,175300.0
2010-11-24 09:45:00,44.13,44.2,44.05,44.19,118100.0,27.0217,27.0645,26.9727,27.0584,118100.0
2010-11-24 09:50:00,44.2,44.43,44.2,44.4,74300.0,27.0645,27.2054,27.0645,27.187,74300.0
2010-11-24 09:55:00,44.4,44.47,44.31,44.45,144200.0,27.187,27.2299,27.1319,27.2176,144200.0
2010-11-24 10:00:00,44.43,44.65,44.4,44.43,147600.0,27.2054,27.3401,27.187,27.2054,147600.0
2010-11-24 10:05:00,44.44,44.52,44.4,44.42,69000.0,27.2115,27.2605,27.187,27.1993,69000.0
2010-11-24 10:10:00,44.42,44.43,44.31,44.35,52400.0,27.1993,27.2054,27.1319,27.1564,52400.0
2010-11-24 10:15:00,44.35,44.41,44.31,44.35,43700.0,27.1564,27.1931,27.1319,27.1564,43700.0
2010-11-24 10:20:00,44.36,44.58,44.35,44.58,37500.0,27.1625,27.2972,27.1564,27.2972,37500.0
2010-11-24 10:25:00,44.58,44.69,44.58,44.66,50000.0,27.2972,27.3646,27.2972,27.3462,50000.0
2010-11-24 10:30:00,44.67,44.68,44.56,44.56,117400.0,27.3523,27.3585,27.285,27.285,117400.0
2010-11-24 10:35:00,44.56,44.62,44.54,44.62,57300.0,27.285,27.3217,27.2727,27.3217,57300.0
2010-11-24 10:40:00,44.62,44.65,44.53,44.53,73600.0,27.3217,27.3401,27.2666,27.2666,73600.0
2010-11-24 10:45:00,44.54,44.59,44.48,44.49,90200.0,27.2727,27.3034,27.236,27.2421,90200.0
2010-11-24 10:50:00,44.49,44.5,44.32,44.32,76000.0,27.2421,27.2482,27.138,27.138,76000.0
2010-11-24 10:55:00,44.32,44.56,44.32,44.51,58600.0,27.138,27.285,27.138,27.2544,58600.0
2010-11-24 11:00:00,44.51,44.53,44.45,44.49,21900.0,27.2544,27.2666,27.2176,27.2421,21900.0
2010-11-24 11:05:00,44.49,44.5,44.44,44.44,37900.0,27.2421,27.2482,27.2115,27.2115,37900.0
2010-11-24 11:10:00,44.44,44.5,44.44,44.45,29600.0,27.2115,27.2482,27.2115,27.2176,29600.0
2010-11-24 11:15:00,44.45,44.49,44.45,44.45,22100.0,27.2176,27.2421,27.2176,27.2176,22100.0
2010-11-24 11:20:00,44.46,44.51,44.44,44.44,35800.0,27.2237,27.2544,27.2115,27.2115,35800.0
2010-11-24 11:25:00,44.44,44.5,44.37,44.5,41500.0,27.2115,27.2482,27.1686,27.2482,41500.0
2010-11-24 11:30:00,44.49,44.51,44.4,44.42,53900.0,27.2421,27.2544,27.187,27.1993,53900.0
2010-11-24 11:35:00,44.42,44.47,44.41,44.46,16100.0,27.1993,27.2299,27.1931,27.2237,16100.0
2010-11-24 11:40:00,44.45,44.51,44.45,44.46,26200.0,27.2176,27.2544,27.2176,27.2237,26200.0
2010-11-24 11:45:00,44.45,44.47,44.36,44.39,152200.0,27.2176,27.2299,27.1625,27.1809,152200.0
2010-11-24 11:50:00,44.4,44.42,44.34,44.35,87400.0,27.187,27.1993,27.1503,27.1564,87400.0
2010-11-24 11:55:00,44.35,44.37,44.32,44.36,41000.0,27.1564,27.1686,27.138,27.1625,41000.0
2010-11-24 12:00:00,44.35,44.39,44.32,44.37,82600.0,27.1564,27.1809,27.138,27.1686,82600.0
2010-11-24 12:05:00,44.36,44.39,44.35,44.38,37600.0,27.1625,27.1809,27.1564,27.1748,37600.0
2010-11-24 12:10:00,44.39,44.41,44.37,44.38,22200.0,27.1809,27.1931,27.1686,27.1748,22200.0
2010-11-24 12:15:00,44.39,44.42,44.36,44.39,57100.0,27.1809,27.1993,27.1625,27.1809,57100.0
2010-11-24 12:20:00,44.39,44.46,44.39,44.45,13900.0,27.1809,27.2237,27.1809,27.2176,13900.0
2010-11-24 12:25:00,44.46,44.5,44.43,44.5,26500.0,27.2237,27.2482,27.2054,27.2482,26500.0
2010-11-24 12:30:00,44.48,44.52,44.47,44.49,23900.0,27.236,27.2605,27.2299,27.2421,23900.0
2010-11-24 12:35:00,44.48,44.49,44.45,44.45,18300.0,27.236,27.2421,27.2176,27.2176,18300.0
2010-11-24 12:40:00,44.45,44.48,44.43,44.45,13400.0,27.2176,27.236,27.2054,27.2176,13400.0
2010-11-24 12:45:00,44.46,44.47,44.44,44.44,18500.0,27.2237,27.2299,27.2115,27.2115,18500.0
2010-11-24 12:50:00,44.44,44.47,44.42,44.42,30900.0,27.2115,27.2299,27.1993,27.1993,30900.0
2010-11-24 12:55:00,44.42,44.44,44.4,44.42,37300.0,27.1993,27.2115,27.187,27.1993,37300.0
2010-11-24 13:00:00,44.43,44.44,44.37,44.42,54000.0,27.2054,27.2115,27.1686,27.1993,54000.0
2010-11-24 13:05:00,44.42,44.46,44.42,44.44,23200.0,27.1993,27.2237,27.1993,27.2115,23200.0
2010-11-24 13:10:00,44.44,44.46,44.44,44.45,16000.0,27.2115,27.2237,27.2115,27.2176,16000.0
2010-11-24 13:15:00,44.46,44.52,44.45,44.51,52300.0,27.2237,27.2605,27.2176,27.2544,52300.0
2010-11-24 13:20:00,44.51,44.6,44.51,44.6,93900.0,27.2544,27.3095,27.2544,27.3095,93900.0
2010-11-24 13:25:00,44.61,44.61,44.49,44.56,39500.0,27.3156,27.3156,27.2421,27.285,39500.0
2010-11-24 13:30:00,44.55,44.58,44.51,44.52,27700.0,27.2789,27.2972,27.2544,27.2605,27700.0
2010-11-24 13:35:00,44.53,44.56,44.52,44.54,23900.0,27.2666,27.285,27.2605,27.2727,23900.0
2010-11-24 13:40:00,44.54,44.55,44.48,44.48,31300.0,27.2727,27.2789,27.236,27.236,31300.0
2010-11-24 13:45:00,44.48,44.49,44.46,44.47,23100.0,27.236,27.2421,27.2237,27.2299,23100.0
2010-11-24 13:50:00,44.47,44.5,44.46,44.5,18300.0,27.2299,27.2482,27.2237,27.2482,18300.0
2010-11-24 13:55:00,44.5,44.51,44.47,44.51,26400.0,27.2482,27.2544,27.2299,27.2544,26400.0
2010-11-24 14:00:00,44.51,44.56,44.5,44.55,28200.0,27.2544,27.285,27.2482,27.2789,28200.0
2010-11-24 14:05:00,44.55,44.56,44.51,44.54,22100.0,27.2789,27.285,27.2544,27.2727,22100.0
2010-11-24 14:10:00,44.53,44.53,44.47,44.51,33500.0,27.2666,27.2666,27.2299,27.2544,33500.0
2010-11-24 14:15:00,44.51,44.53,44.48,44.51,32500.0,27.2544,27.2666,27.236,27.2544,32500.0
2010-11-24 14:20:00,44.51,44.52,44.49,44.51,28800.0,27.2544,27.2605,27.2421,27.2544,28800.0
2010-11-24 14:25:00,44.52,44.55,44.5,44.54,27800.0,27.2605,27.2789,27.2482,27.2727,27800.0
2010-11-24 14:30:00,44.54,44.58,44.54,44.56,25300.0,27.2727,27.2972,27.2727,27.285,25300.0
2010-11-24 14:35:00,44.56,44.62,44.56,44.56,43100.0,27.285,27.3217,27.285,27.285,43100.0
2010-11-24 14:40:00,44.56,44.64,44.56,44.64,69700.0,27.285,27.334,27.285,27.334,69700.0
2010-11-24 14:45:00,44.64,44.69,44.6,44.61,51900.0,27.334,27.3646,27.3095,27.3156,51900.0
2010-11-24 14:50:00,44.61,44.65,44.6,44.61,46700.0,27.3156,27.3401,27.3095,27.3156,46700.0
2010-11-24 14:55:00,44.61,44.69,44.61,44.69,80600.0,27.3156,27.3646,27.3156,27.3646,80600.0
2010-11-24 15:00:00,44.69,44.76,44.67,44.75,94500.0,27.3646,27.4074,27.3523,27.4013,94500.0
2010-11-24 15:05:00,44.75,44.77,44.72,44.75,27700.0,27.4013,27.4136,27.383,27.4013,27700.0
2010-11-24 15:10:00,44.76,44.77,44.73,44.73,20200.0,27.4074,27.4136,27.3891,27.3891,20200.0
2010-11-24 15:15:00,44.74,44.76,44.73,44.75,26900.0,27.3952,27.4074,27.3891,27.4013,26900.0
2010-11-24 15:20:00,44.75,44.83,44.75,44.78,49400.0,27.4013,27.4503,27.4013,27.4197,49400.0
2010-11-24 15:25:00,44.77,44.83,44.75,44.81,87000.0,27.4136,27.4503,27.4013,27.4381,87000.0
2010-11-24 15:30:00,44.81,44.83,44.76,44.8,101800.0,27.4381,27.4503,27.4074,27.4319,101800.0
2010-11-24 15:35:00,44.79,44.81,44.74,44.8,106900.0,27.4258,27.4381,27.3952,27.4319,106900.0
2010-11-24 15:40:00,44.8,44.82,44.75,44.77,65600.0,27.4319,27.4442,27.4013,27.4136,65600.0
2010-11-24 15:45:00,44.77,44.78,44.68,44.71,111500.0,27.4136,27.4197,27.3585,27.3768,111500.0
2010-11-24 15:50:00,44.71,44.78,44.67,44.75,136800.0,27.3768,27.4197,27.3523,27.4013,136800.0
2010-11-24 15:55:00,44.76,44.81,44.73,44.78,170400.0,27.4074,27.4381,27.3891,27.4197,170400.0
2010-11-26 09:30:00,44.99,45.25,44.79,45.25,318900.0,27.5483,27.7075,27.4258,27.7075,318900.0
2010-11-26 09:35:00,45.25,45.25,45.0,45.09,146200.0,27.7075,27.7075,27.5544,27.6095,146200.0
2010-11-26 09:40:00,45.09,45.09,44.9,44.98,85200.0,27.6095,27.6095,27.4932,27.5422,85200.0
2010-11-26 09:45:00,44.97,45.18,44.87,45.01,89000.0,27.536,27.6646,27.4748,27.5605,89000.0
2010-11-26 09:50:00,45.02,45.15,45.01,45.11,72700.0,27.5666,27.6463,27.5605,27.6218,72700.0
2010-11-26 09:55:00,45.1,45.14,45.0,45.06,32300.0,27.6156,27.6401,27.5544,27.5911,32300.0
2010-11-26 10:00:00,45.05,45.14,45.03,45.07,56400.0,27.585,27.6401,27.5728,27.5973,56400.0
2010-11-26 10:05:00,45.07,45.1,45.01,45.04,41300.0,27.5973,27.6156,27.5605,27.5789,41300.0
2010-11-26 10:10:00,45.06,45.14,45.06,45.13,48500.0,27.5911,27.6401,27.5911,27.634,48500.0
2010-11-26 10:15:00,45.13,45.13,44.97,45.05,60000.0,27.634,27.634,27.536,27.585,60000.0
2010-11-26 10:20:00,45.06,45.14,45.06,45.12,51800.0,27.5911,27.6401,27.5911,27.6279,51800.0
2010-11-26 10:25:00,45.13,45.14,45.09,45.12,62000.0,27.634,27.6401,27.6095,27.6279,62000.0
2010-11-26 10:30:00,45.11,45.12,45.07,45.09,66800.0,27.6218,27.6279,27.5973,27.6095,66800.0
2010-11-26 10:35:00,45.09,45.15,45.07,45.08,39400.0,27.6095,27.6463,27.5973,27.6034,39400.0
2010-11-26 10:40:00,45.07,45.08,45.02,45.03,56900.0,27.5973,27.6034,27.5666,27.5728,56900.0
2010-11-26 10:45:00,45.03,45.03,44.94,44.97,44200.0,27.5728,27.5728,27.5177,27.536,44200.0
2010-11-26 10:50:00,44.97,44.97,44.88,44.93,74400.0,27.536,27.536,27.4809,27.5115,74400.0
2010-11-26 10:55:00,44.92,44.93,44.81,44.81,65000.0,27.5054,27.5115,27.4381,27.4381,65000.0
2010-11-26 11:00:00,44.81,44.86,44.81,44.83,43000.0,27.4381,27.4687,27.4381,27.4503,43000.0
2010-11-26 11:05:00,44.83,44.9,44.8,44.89,20300.0,27.4503,27.4932,27.4319,27.487,20300.0
2010-11-26 11:10:00,44.9,44.9,44.79,44.85,26100.0,27.4932,27.4932,27.4258,27.4626,26100.0
2010-11-26 11:15:00,44.85,44.86,44.76,44.83,39400.0,27.4626,27.4687,27.4074,27.4503,39400.0
2010-11-26 11:20:00,44.83,44.94,44.83,44.93,51500.0,27.4503,27.5177,27.4503,27.5115,51500.0
2010-11-26 11:25:00,44.92,44.94,44.85,44.9,30400.0,27.5054,27.5177,27.4626,27.4932,30400.0
2010-11-26 11:30:00,44.9,44.93,44.88,44.92,23800.0,27.4932,27.5115,27.4809,27.5054,23800.0
2010-11-26 11:35:00,44.92,44.96,44.89,44.92,36700.0,27.5054,27.5299,27.487,27.5054,36700.0
2010-11-26 11:40:00,44.92,44.94,44.89,44.92,33800.0,27.5054,27.5177,27.487,27.5054,33800.0
2010-11-26 11:45:00,44.92,44.98,44.91,44.97,28900.0,27.5054,27.5422,27.4993,27.536,28900.0
2010-11-26 11:50:00,44.97,45.0,44.96,45.0,17000.0,27.536,27.5544,27.5299,27.5544,17000.0
2010-11-26 11:55:00,45.0,45.05,44.99,45.03,67600.0,27.5544,27.585,27.5483,27.5728,67600.0
2010-11-26 12:00:00,45.03,45.03,44.94,44.96,23200.0,27.5728,27.5728,27.5177,27.5299,23200.0
2010-11-26 12:05:00,44.96,45.04,44.96,45.02,29600.0,27.5299,27.5789,27.5299,27.5666,29600.0
2010-11-26 12:10:00,45.01,45.04,45.01,45.03,33100.0,27.5605,27.5789,27.5605,27.5728,33100.0
2010-11-26 12:15:00,45.03,45.03,44.99,45.0,28300.0,27.5728,27.5728,27.5483,27.5544,28300.0
2010-11-26 12:20:00,45.0,45.07,44.99,45.03,86300.0,27.5544,27.5973,27.5483,27.5728,86300.0
2010-11-26 12:25:00,45.03,45.1,45.02,45.09,95600.0,27.5728,27.6156,27.5666,27.6095,95600.0
2010-11-26 12:30:00,45.09,45.11,45.04,45.05,71200.0,27.6095,27.6218,27.5789,27.585,71200.0
2010-11-26 12:35:00,45.04,45.06,44.98,44.98,56100.0,27.5789,27.5911,27.5422,27.5422,56100.0
2010-11-26 12:40:00,44.98,45.01,44.86,44.87,67400.0,27.5422,27.5605,27.4687,27.4748,67400.0
2010-11-26 12:45:00,44.86,44.88,44.76,44.8,159300.0,27.4687,27.4809,27.4074,27.4319,159300.0
2010-11-26 12:50:00,44.79,44.81,44.77,44.78,75900.0,27.4258,27.4381,27.4136,27.4197,75900.0
2010-11-26 12:55:00,44.79,44.82,44.73,44.76,130100.0,27.4258,27.4442,27.3891,27.4074,130100.0
2010-11-29 09:30:00,44.48,44.62,44.16,44.2,225700.0,27.236,27.3217,27.0401,27.0645,225700.0
2010-11-29 09:35:00,44.2,44.36,44.03,44.21,137700.0,27.0645,27.1625,26.9605,27.0707,137700.0
2010-11-29 09:40:00,44.21,44.3,44.06,44.2,130300.0,27.0707,27.1258,26.9788,27.0645,130300.0
2010-11-29 09:45:00,44.21,44.29,44.14,44.15,130400.0,27.0707,27.1197,27.0278,27.0339,130400.0
2010-11-29 09:50:00,44.16,44.19,44.02,44.02,93600.0,27.0401,27.0584,26.9543,26.9543,93600.0
2010-11-29 09:55:00,44.02,44.14,43.82,43.97,239700.0,26.9543,27.0278,26.8319,26.9237,239700.0
2010-11-29 10:00:00,43.98,44.01,43.81,43.87,158900.0,26.9298,26.9482,26.8257,26.8625,158900.0
2010-11-29 10:05:00,43.87,44.12,43.79,43.85,109200.0,26.8625,27.0156,26.8135,26.8502,109200.0
2010-11-29 10:10:00,43.86,43.86,43.72,43.76,124500.0,26.8564,26.8564,26.7706,26.7951,124500.0
2010-11-29 10:15:00,43.76,43.84,43.75,43.78,86800.0,26.7951,26.8441,26.789,26.8074,86800.0
2010-11-29 10:20:00,43.79,43.84,43.72,43.73,59400.0,26.8135,26.8441,26.7706,26.7768,59400.0
2010-11-29 10:25:00,43.73,43.75,43.46,43.47,224100.0,26.7768,26.789,26.6114,26.6176,224100.0
2010-11-29 10:30:00,43.48,43.55,43.36,43.48,231700.0,26.6237,26.6665,26.5502,26.6237,231700.0
2010-11-29 10:35:00,43.48,43.67,43.44,43.64,123700.0,26.6237,26.74,26.5992,26.7216,123700.0
2010-11-29 10:40:00,43.64,43.77,43.64,43.66,60800.0,26.7216,26.8012,26.7216,26.7339,60800.0
2010-11-29 10:45:00,43.66,43.78,43.66,43.74,69700.0,26.7339,26.8074,26.7339,26.7829,69700.0
2010-11-29 10:50:00,43.74,43.89,43.74,43.78,82200.0,26.7829,26.8747,26.7829,26.8074,82200.0
2010-11-29 10:55:00,43.77,43.79,43.69,43.78,73900.0,26.8012,26.8135,26.7523,26.8074,73900.0
2010-11-29 11:00:00,43.79,43.85,43.74,43.81,72800.0,26.8135,26.8502,26.7829,26.8257,72800.0
2010-11-29 11:05:00,43.83,43.83,43.74,43.75,48800.0,26.838,26.838,26.7829,26.789,48800.0
2010-11-29 11:10:00,43.74,43.8,43.65,43.69,60800.0,26.7829,26.8196,26.7278,26.7523,60800.0
2010-11-29 11:15:00,43.68,43.72,43.65,43.68,59200.0,26.7461,26.7706,26.7278,26.7461,59200.0
2010-11-29 11:20:00,43.68,43.75,43.56,43.57,68500.0,26.7461,26.789,26.6727,26.6788,68500.0
2010-11-29 11:25:00,43.56,43.62,43.54,43.62,53900.0,26.6727,26.7094,26.6604,26.7094,53900.0
2010-11-29 11:30:00,43.62,43.68,43.48,43.48,91500.0,26.7094,26.7461,26.6237,26.6237,91500.0
2010-11-29 11:35:00,43.47,43.49,43.4,43.41,95000.0,26.6176,26.6298,26.5747,26.5808,95000.0
2010-11-29 11:40:00,43.41,43.44,43.31,43.33,91200.0,26.5808,26.5992,26.5196,26.5318,91200.0
2010-11-29 11:45:00,43.32,43.39,43.31,43.34,85400.0,26.5257,26.5686,26.5196,26.538,85400.0
2010-11-29 11:50:00,43.34,43.44,43.31,43.41,34800.0,26.538,26.5992,26.5196,26.5808,34800.0
2010-11-29 11:55:00,43.41,43.47,43.38,43.45,57800.0,26.5808,26.6176,26.5624,26.6053,57800.0
2010-11-29 12:00:00,43.45,43.57,43.44,43.54,49100.0,26.6053,26.6788,26.5992,26.6604,49100.0
2010-11-29 12:05:00,43.54,43.61,43.53,43.56,37700.0,26.6604,26.7033,26.6543,26.6727,37700.0
2010-11-29 12:10:00,43.56,43.63,43.54,43.57,34400.0,26.6727,26.7155,26.6604,26.6788,34400.0
2010-11-29 12:15:00,43.57,43.6,43.55,43.55,23300.0,26.6788,26.6972,26.6665,26.6665,23300.0
2010-11-29 12:20:00,43.55,43.61,43.5,43.52,70200.0,26.6665,26.7033,26.6359,26.6482,70200.0
2010-11-29 12:25:00,43.52,43.56,43.49,43.51,33400.0,26.6482,26.6727,26.6298,26.642,33400.0
2010-11-29 12:30:00,43.5,43.55,43.49,43.54,45400.0,26.6359,26.6665,26.6298,26.6604,45400.0
2010-11-29 12:35:00,43.55,43.59,43.54,43.56,78400.0,26.6665,26.691,26.6604,26.6727,78400.0
2010-11-29 12:40:00,43.57,43.62,43.56,43.59,37100.0,26.6788,26.7094,26.6727,26.691,37100.0
2010-11-29 12:45:00,43.59,43.67,43.57,43.65,54800.0,26.691,26.74,26.6788,26.7278,54800.0
2010-11-29 12:50:00,43.65,43.66,43.59,43.65,25200.0,26.7278,26.7339,26.691,26.7278,25200.0
2010-11-29 12:55:00,43.63,43.63,43.57,43.59,15500.0,26.7155,26.7155,26.6788,26.691,15500.0
2010-11-29 13:00:00,43.59,43.6,43.56,43.6,24100.0,26.691,26.6972,26.6727,26.6972,24100.0
2010-11-29 13:05:00,43.59,43.64,43.54,43.63,74400.0,26.691,26.7216,26.6604,26.7155,74400.0
2010-11-29 13:10:00,43.63,43.66,43.59,43.59,14600.0,26.7155,26.7339,26.691,26.691,14600.0
2010-11-29 13:15:00,43.59,43.64,43.59,43.63,13600.0,26.691,26.7216,26.691,26.7155,13600.0
2010-11-29 13:20:00,43.62,43.64,43.57,43.58,26400.0,26.7094,26.7216,26.6788,26.6849,26400.0
2010-11-29 13:25:00,43.59,43.61,43.53,43.58,119500.0,26.691,26.7033,26.6543,26.6849,119500.0
2010-11-29 13:30:00,43.58,43.6,43.51,43.53,55300.0,26.6849,26.6972,26.642,26.6543,55300.0
2010-11-29 13:35:00,43.53,43.53,43.47,43.5,31500.0,26.6543,26.6543,26.6176,26.6359,31500.0
2010-11-29 13:40:00,43.49,43.52,43.49,43.52,45200.0,26.6298,26.6482,26.6298,26.6482,45200.0
2010-11-29 13:45:00,43.52,43.52,43.46,43.5,78200.0,26.6482,26.6482,26.6114,26.6359,78200.0
2010-11-29 13:50:00,43.51,43.51,43.47,43.48,51000.0,26.642,26.642,26.6176,26.6237,51000.0
2010-11-29 13:55:00,43.48,43.49,43.4,43.42,57200.0,26.6237,26.6298,26.5747,26.5869,57200.0
2010-11-29 14:00:00,43.41,43.45,43.4,43.45,31100.0,26.5808,26.6053,26.5747,26.6053,31100.0
2010-11-29 14:05:00,43.45,43.45,43.41,43.45,48200.0,26.6053,26.6053,26.5808,26.6053,48200.0
2010-11-29 14:10:00,43.45,43.46,43.36,43.4,63500.0,26.6053,26.6114,26.5502,26.5747,63500.0
2010-11-29 14:15:00,43.4,43.45,43.39,43.45,23400.0,26.5747,26.6053,26.5686,26.6053,23400.0
2010-11-29 14:20:00,43.45,43.45,43.4,43.4,57300.0,26.6053,26.6053,26.5747,26.5747,57300.0
2010-11-29 14:25:00,43.4,43.45,43.4,43.45,84800.0,26.5747,26.6053,26.5747,26.6053,84800.0
2010-11-29 14:30:00,43.45,43.55,43.44,43.51,129300.0,26.6053,26.6665,26.5992,26.642,129300.0
2010-11-29 14:35:00,43.51,43.6,43.48,43.49,90300.0,26.642,26.6972,26.6237,26.6298,90300.0
2010-11-29 14:40:00,43.5,43.55,43.47,43.48,72200.0,26.6359,26.6665,26.6176,26.6237,72200.0
2010-11-29 14:45:00,43.47,43.5,43.4,43.44,138000.0,26.6176,26.6359,26.5747,26.5992,138000.0
2010-11-29 14:50:00,43.43,43.51,43.42,43.51,46800.0,26.5931,26.642,26.5869,26.642,46800.0
2010-11-29 14:55:00,43.52,43.65,43.5,43.62,56900.0,26.6482,26.7278,26.6359,26.7094,56900.0
2010-11-29 15:00:00,43.63,43.67,43.61,43.65,43800.0,26.7155,26.74,26.7033,26.7278,43800.0
2010-11-29 15:05:00,43.65,43.67,43.63,43.65,62700.0,26.7278,26.74,26.7155,26.7278,62700.0
2010-11-29 15:10:00,43.66,43.67,43.61,43.61,51500.0,26.7339,26.74,26.7033,26.7033,51500.0
2010-11-29 15:15:00,43.61,43.72,43.59,43.7,91300.0,26.7033,26.7706,26.691,26.7584,91300.0
2010-11-29 15:20:00,43.71,43.72,43.6,43.65,74500.0,26.7645,26.7706,26.6972,26.7278,74500.0
2010-11-29 15:25:00,43.64,43.69,43.6,43.62,65900.0,26.7216,26.7523,26.6972,26.7094,65900.0
2010-11-29 15:30:00,43.62,43.63,43.49,43.5,124400.0,26.7094,26.7155,26.6298,26.6359,124400.0
2010-11-29 15:35:00,43.5,43.51,43.45,43.49,122900.0,26.6359,26.642,26.6053,26.6298,122900.0
2010-11-29 15:40:00,43.5,43.55,43.46,43.5,184300.0,26.6359,26.6665,26.6114,26.6359,184300.0
2010-11-29 15:45:00,43.49,43.5,43.43,43.48,186000.0,26.6298,26.6359,26.5931,26.6237,186000.0
2010-11-29 15:50:00,43.47,43.48,43.4,43.42,186100.0,26.6176,26.6237,26.5747,26.5869,186100.0
2010-11-29 15:55:00,43.42,43.46,43.39,43.43,340800.0,26.5869,26.6114,26.5686,26.5931,340800.0
2010-11-30 09:30:00,42.89,42.89,42.56,42.69,467600.0,26.2624,26.2624,26.0603,26.1399,467600.0
2010-11-30 09:35:00,42.68,42.82,42.36,42.45,247100.0,26.1338,26.2195,25.9379,25.993,247100.0
2010-11-30 09:40:00,42.43,42.77,42.39,42.68,247400.0,25.9807,26.1889,25.9562,26.1338,247400.0
2010-11-30 09:45:00,42.69,42.85,42.51,42.53,373400.0,26.1399,26.2379,26.0297,26.042,373400.0
2010-11-30 09:50:00,42.52,42.62,42.47,42.6,119800.0,26.0358,26.0971,26.0052,26.0848,119800.0
2010-11-30 09:55:00,42.6,42.81,42.57,42.76,151300.0,26.0848,26.2134,26.0665,26.1828,151300.0
2010-11-30 10:00:00,42.78,43.0,42.66,42.68,358700.0,26.1951,26.3298,26.1216,26.1338,358700.0
2010-11-30 10:05:00,42.69,42.91,42.55,42.62,161700.0,26.1399,26.2747,26.0542,26.0971,161700.0
2010-11-30 10:10:00,42.62,42.7,42.54,42.68,200600.0,26.0971,26.1461,26.0481,26.1338,200600.0
2010-11-30 10:15:00,42.69,42.72,42.64,42.69,112200.0,26.1399,26.1583,26.1093,26.1399,112200.0
2010-11-30 10:20:00,42.7,42.82,42.66,42.75,221300.0,26.1461,26.2195,26.1216,26.1767,221300.0
2010-11-30 10:25:00,42.74,42.9,42.69,42.87,114100.0,26.1706,26.2685,26.1399,26.2502,114100.0
2010-11-30 10:30:00,42.89,43.0,42.83,42.85,68500.0,26.2624,26.3298,26.2257,26.2379,68500.0
2010-11-30 10:35:00,42.85,43.1,42.84,43.05,204600.0,26.2379,26.391,26.2318,26.3604,204600.0
2010-11-30 10:40:00,43.05,43.14,42.95,42.99,127200.0,26.3604,26.4155,26.2991,26.3236,127200.0
2010-11-30 10:45:00,42.99,43.0,42.89,42.94,103100.0,26.3236,26.3298,26.2624,26.293,103100.0
2010-11-30 10:50:00,42.93,42.95,42.75,42.84,80800.0,26.2869,26.2991,26.1767,26.2318,80800.0
2010-11-30 10:55:00,42.83,42.84,42.78,42.81,47300.0,26.2257,26.2318,26.1951,26.2134,47300.0
2010-11-30 11:00:00,42.81,42.99,42.81,42.98,119600.0,26.2134,26.3236,26.2134,26.3175,119600.0
2010-11-30 11:05:00,42.96,42.96,42.85,42.87,64500.0,26.3053,26.3053,26.2379,26.2502,64500.0
2010-11-30 11:10:00,42.9,42.91,42.77,42.77,25100.0,26.2685,26.2747,26.1889,26.1889,25100.0
2010-11-30 11:15:00,42.77,42.85,42.74,42.81,35000.0,26.1889,26.2379,26.1706,26.2134,35000.0
2010-11-30 11:20:00,42.81,42.92,42.78,42.88,35600.0,26.2134,26.2808,26.1951,26.2563,35600.0
2010-11-30 11:25:00,42.88,42.95,42.87,42.89,78000.0,26.2563,26.2991,26.2502,26.2624,78000.0
2010-11-30 11:30:00,42.89,42.91,42.86,42.87,23500.0,26.2624,26.2747,26.244,26.2502,23500.0
2010-11-30 11:35:00,42.87,42.89,42.85,42.89,21300.0,26.2502,26.2624,26.2379,26.2624,21300.0
2010-11-30 11:40:00,42.88,42.98,42.87,42.96,149500.0,26.2563,26.3175,26.2502,26.3053,149500.0
2010-11-30 11:45:00,42.95,42.97,42.91,42.95,20100.0,26.2991,26.3114,26.2747,26.2991,20100.0
2010-11-30 11:50:00,42.95,42.96,42.92,42.93,11500.0,26.2991,26.3053,26.2808,26.2869,11500.0
2010-11-30 11:55:00,42.92,43.03,42.9,42.99,52800.0,26.2808,26.3481,26.2685,26.3236,52800.0
2010-11-30 12:00:00,42.97,43.11,42.97,43.1,45100.0,26.3114,26.3971,26.3114,26.391,45100.0
2010-11-30 12:05:00,43.11,43.12,43.05,43.05,41800.0,26.3971,26.4032,26.3604,26.3604,41800.0
2010-11-30 12:10:00,43.06,43.19,43.06,43.17,49300.0,26.3665,26.4461,26.3665,26.4339,49300.0
2010-11-30 12:15:00,43.18,43.2,43.11,43.14,51900.0,26.44,26.4522,26.3971,26.4155,51900.0
2010-11-30 12:20:00,43.13,43.18,43.12,43.16,42400.0,26.4094,26.44,26.4032,26.4277,42400.0
2010-11-30 12:25:00,43.16,43.21,43.15,43.18,38000.0,26.4277,26.4583,26.4216,26.44,38000.0
2010-11-30 12:30:00,43.19,43.24,43.16,43.16,18800.0,26.4461,26.4767,26.4277,26.4277,18800.0
2010-11-30 12:35:00,43.17,43.19,43.09,43.13,57200.0,26.4339,26.4461,26.3849,26.4094,57200.0
2010-11-30 12:40:00,43.12,43.2,43.1,43.19,22500.0,26.4032,26.4522,26.391,26.4461,22500.0
2010-11-30 12:45:00,43.2,43.25,43.15,43.15,34900.0,26.4522,26.4828,26.4216,26.4216,34900.0
2010-11-30 12:50:00,43.15,43.15,43.06,43.13,79900.0,26.4216,26.4216,26.3665,26.4094,79900.0
2010-11-30 12:55:00,43.13,43.15,43.08,43.09,57100.0,26.4094,26.4216,26.3787,26.3849,57100.0
2010-11-30 13:00:00,43.08,43.28,43.06,43.23,70100.0,26.3787,26.5012,26.3665,26.4706,70100.0
2010-11-30 13:05:00,43.22,43.23,43.15,43.21,33500.0,26.4645,26.4706,26.4216,26.4583,33500.0
2010-11-30 13:10:00,43.21,43.25,43.19,43.21,36800.0,26.4583,26.4828,26.4461,26.4583,36800.0
2010-11-30 13:15:00,43.21,43.29,43.19,43.29,54900.0,26.4583,26.5073,26.4461,26.5073,54900.0
2010-11-30 13:20:00,43.29,43.34,43.25,43.3,50200.0,26.5073,26.538,26.4828,26.5135,50200.0
2010-11-30 13:25:00,43.31,43.33,43.25,43.27,27800.0,26.5196,26.5318,26.4828,26.4951,27800.0
2010-11-30 13:30:00,43.28,43.31,43.24,43.25,50900.0,26.5012,26.5196,26.4767,26.4828,50900.0
2010-11-30 13:35:00,43.24,43.29,43.24,43.24,44500.0,26.4767,26.5073,26.4767,26.4767,44500.0
2010-11-30 13:40:00,43.24,43.27,43.16,43.16,54100.0,26.4767,26.4951,26.4277,26.4277,54100.0
2010-11-30 13:45:00,43.17,43.23,43.15,43.2,59000.0,26.4339,26.4706,26.4216,26.4522,59000.0
2010-11-30 13:50:00,43.2,43.21,43.13,43.15,46300.0,26.4522,26.4583,26.4094,26.4216,46300.0
2010-11-30 13:55:00,43.15,43.16,43.1,43.15,45700.0,26.4216,26.4277,26.391,26.4216,45700.0
2010-11-30 14:00:00,43.16,43.25,43.14,43.25,66600.0,26.4277,26.4828,26.4155,26.4828,66600.0
2010-11-30 14:05:00,43.25,43.27,43.22,43.24,45500.0,26.4828,26.4951,26.4645,26.4767,45500.0
2010-11-30 14:10:00,43.25,43.27,43.2,43.22,44500.0,26.4828,26.4951,26.4522,26.4645,44500.0
2010-11-30 14:15:00,43.21,43.21,43.11,43.17,81200.0,26.4583,26.4583,26.3971,26.4339,81200.0
2010-11-30 14:20:00,43.16,43.19,43.07,43.08,59400.0,26.4277,26.4461,26.3726,26.3787,59400.0
2010-11-30 14:25:00,43.08,43.13,43.01,43.07,88300.0,26.3787,26.4094,26.3359,26.3726,88300.0
2010-11-30 14:30:00,43.06,43.08,43.01,43.02,48500.0,26.3665,26.3787,26.3359,26.342,48500.0
2010-11-30 14:35:00,43.02,43.05,42.93,42.93,63200.0,26.342,26.3604,26.2869,26.2869,63200.0
2010-11-30 14:40:00,42.94,43.05,42.93,43.02,41500.0,26.293,26.3604,26.2869,26.342,41500.0
2010-11-30 14:45:00,43.02,43.09,43.0,43.06,38400.0,26.342,26.3849,26.3298,26.3665,38400.0
2010-11-30 14:50:00,43.07,43.08,43.03,43.07,47200.0,26.3726,26.3787,26.3481,26.3726,47200.0
2010-11-30 14:55:00,43.07,43.14,43.04,43.06,60700.0,26.3726,26.4155,26.3543,26.3665,60700.0
2010-11-30 15:00:00,43.06,43.1,43.04,43.09,68700.0,26.3665,26.391,26.3543,26.3849,68700.0
2010-11-30 15:05:00,43.08,43.11,43.04,43.06,84100.0,26.3787,26.3971,26.3543,26.3665,84100.0
2010-11-30 15:10:00,43.07,43.07,43.0,43.03,74600.0,26.3726,26.3726,26.3298,26.3481,74600.0
2010-11-30 15:15:00,43.02,43.07,42.99,43.05,62300.0,26.342,26.3726,26.3236,26.3604,62300.0
2010-11-30 15:20:00,43.05,43.1,43.02,43.04,85700.0,26.3604,26.391,26.342,26.3543,85700.0
2010-11-30 15:25:00,43.03,43.1,43.0,43.04,111400.0,26.3481,26.391,26.3298,26.3543,111400.0
2010-11-30 15:30:00,43.04,43.04,42.96,42.98,170200.0,26.3543,26.3543,26.3053,26.3175,170200.0
2010-11-30 15:35:00,42.98,43.0,42.93,42.95,113800.0,26.3175,26.3298,26.2869,26.2991,113800.0
2010-11-30 15:40:00,42.94,42.98,42.81,42.82,199400.0,26.293,26.3175,26.2134,26.2195,199400.0
2010-11-30 15:45:00,42.81,42.82,42.68,42.69,194500.0,26.2134,26.2195,26.1338,26.1399,194500.0
2010-11-30 15:50:00,42.68,42.75,42.64,42.71,311300.0,26.1338,26.1767,26.1093,26.1522,311300.0
2010-11-30 15:55:00,42.71,42.75,42.7,42.72,298800.0,26.1522,26.1767,26.1461,26.1583,298800.0
2010-12-01 09:30:00,43.32,43.48,43.23,43.43,115400.0,26.5257,26.6237,26.4706,26.5931,115400.0
2010-12-01 09:35:00,43.45,43.47,43.33,43.4,96600.0,26.6053,26.6176,26.5318,26.5747,96600.0
2010-12-01 09:40:00,43.4,43.44,43.21,43.26,111100.0,26.5747,26.5992,26.4583,26.489,111100.0
2010-12-01 09:45:00,43.26,43.29,43.17,43.21,79600.0,26.489,26.5073,26.4339,26.4583,79600.0
2010-12-01 09:50:00,43.22,43.23,43.18,43.19,89400.0,26.4645,26.4706,26.44,26.4461,89400.0
2010-12-01 09:55:00,43.2,43.2,43.06,43.07,107300.0,26.4522,26.4522,26.3665,26.3726,107300.0
2010-12-01 10:00:00,43.08,43.1,42.89,43.0,270100.0,26.3787,26.391,26.2624,26.3298,270100.0
2010-12-01 10:05:00,43.0,43.0,42.77,42.79,130300.0,26.3298,26.3298,26.1889,26.2012,130300.0
2010-12-01 10:10:00,42.8,42.8,42.65,42.72,154700.0,26.2073,26.2073,26.1155,26.1583,154700.0
2010-12-01 10:15:00,42.71,42.8,42.68,42.71,159000.0,26.1522,26.2073,26.1338,26.1522,159000.0
2010-12-01 10:20:00,42.72,42.72,42.43,42.46,222600.0,26.1583,26.1583,25.9807,25.9991,222600.0
2010-12-01 10:25:00,42.46,42.54,42.46,42.49,147000.0,25.9991,26.0481,25.9991,26.0175,147000.0
2010-12-01 10:30:00,42.49,42.65,42.45,42.65,87300.0,26.0175,26.1155,25.993,26.1155,87300.0
2010-12-01 10:35:00,42.65,42.74,42.6,42.73,85100.0,26.1155,26.1706,26.0848,26.1644,85100.0
2010-12-01 10:40:00,42.73,42.74,42.65,42.66,191000.0,26.1644,26.1706,26.1155,26.1216,191000.0
2010-12-01 10:45:00,42.67,42.7,42.64,42.65,103100.0,26.1277,26.1461,26.1093,26.1155,103100.0
2010-12-01 10:50:00,42.66,42.7,42.62,42.65,104300.0,26.1216,26.1461,26.0971,26.1155,104300.0
2010-12-01 10:55:00,42.66,42.71,42.65,42.67,63400.0,26.1216,26.1522,26.1155,26.1277,63400.0
2010-12-01 11:00:00,42.68,42.7,42.65,42.65,50600.0,26.1338,26.1461,26.1155,26.1155,50600.0
2010-12-01 11:05:00,42.65,42.65,42.59,42.6,82500.0,26.1155,26.1155,26.0787,26.0848,82500.0
2010-12-01 11:10:00,42.6,42.61,42.58,42.58,106800.0,26.0848,26.091,26.0726,26.0726,106800.0
2010-12-01 11:15:00,42.59,42.62,42.57,42.6,87300.0,26.0787,26.0971,26.0665,26.0848,87300.0
2010-12-01 11:20:00,42.6,42.62,42.58,42.6,86600.0,26.0848,26.0971,26.0726,26.0848,86600.0
2010-12-01 11:25:00,42.6,42.62,42.56,42.56,69500.0,26.0848,26.0971,26.0603,26.0603,69500.0
2010-12-01 11:30:00,42.56,42.64,42.55,42.62,84800.0,26.0603,26.1093,26.0542,26.0971,84800.0
2010-12-01 11:35:00,42.61,42.69,42.59,42.65,69900.0,26.091,26.1399,26.0787,26.1155,69900.0
2010-12-01 11:40:00,42.65,42.7,42.62,42.62,46900.0,26.1155,26.1461,26.0971,26.0971,46900.0
2010-12-01 11:45:00,42.62,42.65,42.62,42.65,31800.0,26.0971,26.1155,26.0971,26.1155,31800.0
2010-12-01 11:50:00,42.65,42.82,42.65,42.82,71700.0,26.1155,26.2195,26.1155,26.2195,71700.0
2010-12-01 11:55:00,42.83,42.9,42.81,42.85,64600.0,26.2257,26.2685,26.2134,26.2379,64600.0
2010-12-01 12:00:00,42.85,42.91,42.82,42.82,65100.0,26.2379,26.2747,26.2195,26.2195,65100.0
2010-12-01 12:05:00,42.82,42.87,42.82,42.83,32000.0,26.2195,26.2502,26.2195,26.2257,32000.0
2010-12-01 12:10:00,42.83,42.84,42.75,42.75,37300.0,26.2257,26.2318,26.1767,26.1767,37300.0
2010-12-01 12:15:00,42.75,42.76,42.73,42.74,35800.0,26.1767,26.1828,26.1644,26.1706,35800.0
2010-12-01 12:20:00,42.73,42.74,42.64,42.69,159200.0,26.1644,26.1706,26.1093,26.1399,159200.0
2010-12-01 12:25:00,42.69,42.77,42.67,42.75,65800.0,26.1399,26.1889,26.1277,26.1767,65800.0
2010-12-01 12:30:00,42.75,42.8,42.75,42.8,60200.0,26.1767,26.2073,26.1767,26.2073,60200.0
2010-12-01 12:35:00,42.79,42.8,42.75,42.76,56900.0,26.2012,26.2073,26.1767,26.1828,56900.0
2010-12-01 12:40:00,42.76,42.78,42.74,42.76,24800.0,26.1828,26.1951,26.1706,26.1828,24800.0
2010-12-01 12:45:00,42.74,42.78,42.72,42.78,40500.0,26.1706,26.1951,26.1583,26.1951,40500.0
2010-12-01 12:50:00,42.78,42.79,42.74,42.76,20800.0,26.1951,26.2012,26.1706,26.1828,20800.0
2010-12-01 12:55:00,42.77,42.8,42.75,42.75,27000.0,26.1889,26.2073,26.1767,26.1767,27000.0
2010-12-01 13:00:00,42.76,42.8,42.75,42.75,61700.0,26.1828,26.2073,26.1767,26.1767,61700.0
2010-12-01 13:05:00,42.75,42.76,42.69,42.69,34600.0,26.1767,26.1828,26.1399,26.1399,34600.0
2010-12-01 13:10:00,42.69,42.77,42.69,42.77,31200.0,26.1399,26.1889,26.1399,26.1889,31200.0
2010-12-01 13:15:00,42.78,42.79,42.69,42.69,67700.0,26.1951,26.2012,26.1399,26.1399,67700.0
2010-12-01 13:20:00,42.7,42.75,42.61,42.72,172400.0,26.1461,26.1767,26.091,26.1583,172400.0
2010-12-01 13:25:00,42.72,42.77,42.7,42.71,44400.0,26.1583,26.1889,26.1461,26.1522,44400.0
2010-12-01 13:30:00,42.7,42.79,42.7,42.75,51000.0,26.1461,26.2012,26.1461,26.1767,51000.0
2010-12-01 13:35:00,42.75,42.81,42.72,42.81,44600.0,26.1767,26.2134,26.1583,26.2134,44600.0
2010-12-01 13:40:00,42.8,42.81,42.72,42.76,48500.0,26.2073,26.2134,26.1583,26.1828,48500.0
2010-12-01 13:45:00,42.75,42.79,42.75,42.77,32500.0,26.1767,26.2012,26.1767,26.1889,32500.0
2010-12-01 13:50:00,42.77,42.85,42.76,42.84,78100.0,26.1889,26.2379,26.1828,26.2318,78100.0
2010-12-01 13:55:00,42.84,42.86,42.8,42.82,36400.0,26.2318,26.244,26.2073,26.2195,36400.0
2010-12-01 14:00:00,42.83,42.91,42.82,42.91,73800.0,26.2257,26.2747,26.2195,26.2747,73800.0
2010-12-01 14:05:00,42.9,42.95,42.88,42.88,74900.0,26.2685,26.2991,26.2563,26.2563,74900.0
2010-12-01 14:10:00,42.88,42.9,42.87,42.87,32300.0,26.2563,26.2685,26.2502,26.2502,32300.0
2010-12-01 14:15:00,42.87,42.87,42.82,42.87,34300.0,26.2502,26.2502,26.2195,26.2502,34300.0
2010-12-01 14:20:00,42.86,42.88,42.8,42.81,39200.0,26.244,26.2563,26.2073,26.2134,39200.0
2010-12-01 14:25:00,42.81,42.83,42.8,42.81,69200.0,26.2134,26.2257,26.2073,26.2134,69200.0
2010-12-01 14:30:00,42.82,42.88,42.82,42.87,53100.0,26.2195,26.2563,26.2195,26.2502,53100.0
2010-12-01 14:35:00,42.87,42.88,42.82,42.82,44800.0,26.2502,26.2563,26.2195,26.2195,44800.0
2010-12-01 14:40:00,42.82,42.83,42.76,42.77,48700.0,26.2195,26.2257,26.1828,26.1889,48700.0
2010-12-01 14:45:00,42.78,42.8,42.71,42.71,40000.0,26.1951,26.2073,26.1522,26.1522,40000.0
2010-12-01 14:50:00,42.71,42.72,42.67,42.67,37800.0,26.1522,26.1583,26.1277,26.1277,37800.0
2010-12-01 14:55:00,42.67,42.75,42.67,42.68,67700.0,26.1277,26.1767,26.1277,26.1338,67700.0
2010-12-01 15:00:00,42.68,42.69,42.61,42.61,66600.0,26.1338,26.1399,26.091,26.091,66600.0
2010-12-01 15:05:00,42.61,42.64,42.56,42.56,114200.0,26.091,26.1093,26.0603,26.0603,114200.0
2010-12-01 15:10:00,42.57,42.57,42.53,42.56,134000.0,26.0665,26.0665,26.042,26.0603,134000.0
2010-12-01 15:15:00,42.56,42.59,42.53,42.58,74200.0,26.0603,26.0787,26.042,26.0726,74200.0
2010-12-01 15:20:00,42.58,42.65,42.58,42.6,98000.0,26.0726,26.1155,26.0726,26.0848,98000.0
2010-12-01 15:25:00,42.6,42.65,42.59,42.59,87300.0,26.0848,26.1155,26.0787,26.0787,87300.0
2010-12-01 15:30:00,42.59,42.63,42.57,42.59,123700.0,26.0787,26.1032,26.0665,26.0787,123700.0
2010-12-01 15:35:00,42.6,42.62,42.57,42.6,99800.0,26.0848,26.0971,26.0665,26.0848,99800.0
2010-12-01 15:40:00,42.6,42.62,42.58,42.58,132600.0,26.0848,26.0971,26.0726,26.0726,132600.0
2010-12-01 15:45:00,42.59,42.61,42.5,42.53,234000.0,26.0787,26.091,26.0236,26.042,234000.0
2010-12-01 15:50:00,42.53,42.54,42.42,42.42,324000.0,26.042,26.0481,25.9746,25.9746,324000.0
2010-12-01 15:55:00,42.42,42.47,42.4,42.45,459700.0,25.9746,26.0052,25.9624,25.993,459700.0
2010-12-02 09:30:00,42.59,42.84,42.59,42.82,134900.0,26.0787,26.2318,26.0787,26.2195,134900.0
2010-12-02 09:35:00,42.82,42.94,42.76,42.86,93100.0,26.2195,26.293,26.1828,26.244,93100.0
2010-12-02 09:40:00,42.86,42.94,42.86,42.88,82900.0,26.244,26.293,26.244,26.2563,82900.0
2010-12-02 09:45:00,42.89,42.97,42.87,42.93,54000.0,26.2624,26.3114,26.2502,26.2869,54000.0
2010-12-02 09:50:00,42.93,43.03,42.9,42.94,99600.0,26.2869,26.3481,26.2685,26.293,99600.0
2010-12-02 09:55:00,42.95,43.08,42.95,43.05,65900.0,26.2991,26.3787,26.2991,26.3604,65900.0
2010-12-02 10:00:00,43.06,43.2,42.99,43.02,268100.0,26.3665,26.4522,26.3236,26.342,268100.0
2010-12-02 10:05:00,43.02,43.19,43.01,43.14,61300.0,26.342,26.4461,26.3359,26.4155,61300.0
2010-12-02 10:10:00,43.14,43.24,43.11,43.18,82200.0,26.4155,26.4767,26.3971,26.44,82200.0
2010-12-02 10:15:00,43.18,43.19,43.07,43.1,53400.0,26.44,26.4461,26.3726,26.391,53400.0
2010-12-02 10:20:00,43.1,43.22,43.04,43.2,53600.0,26.391,26.4645,26.3543,26.4522,53600.0
2010-12-02 10:25:00,43.2,43.26,43.14,43.18,63600.0,26.4522,26.489,26.4155,26.44,63600.0
2010-12-02 10:30:00,43.17,43.29,43.13,43.28,39400.0,26.4339,26.5073,26.4094,26.5012,39400.0
2010-12-02 10:35:00,43.27,43.32,43.1,43.15,37400.0,26.4951,26.5257,26.391,26.4216,37400.0
2010-12-02 10:40:00,43.16,43.25,43.11,43.11,36900.0,26.4277,26.4828,26.3971,26.3971,36900.0
2010-12-02 10:45:00,43.11,43.17,43.11,43.15,29900.0,26.3971,26.4339,26.3971,26.4216,29900.0
2010-12-02 10:50:00,43.16,43.21,43.13,43.2,35200.0,26.4277,26.4583,26.4094,26.4522,35200.0
2010-12-02 10:55:00,43.19,43.31,43.19,43.29,49300.0,26.4461,26.5196,26.4461,26.5073,49300.0
2010-12-02 11:00:00,43.3,43.39,43.23,43.39,42400.0,26.5135,26.5686,26.4706,26.5686,42400.0
2010-12-02 11:05:00,43.38,43.62,43.36,43.55,210200.0,26.5624,26.7094,26.5502,26.6665,210200.0
2010-12-02 11:10:00,43.54,43.7,43.54,43.7,86100.0,26.6604,26.7584,26.6604,26.7584,86100.0
2010-12-02 11:15:00,43.7,43.7,43.53,43.61,97600.0,26.7584,26.7584,26.6543,26.7033,97600.0
2010-12-02 11:20:00,43.61,43.66,43.54,43.55,101700.0,26.7033,26.7339,26.6604,26.6665,101700.0
2010-12-02 11:25:00,43.54,43.58,43.5,43.57,30200.0,26.6604,26.6849,26.6359,26.6788,30200.0
2010-12-02 11:30:00,43.58,43.64,43.52,43.62,34500.0,26.6849,26.7216,26.6482,26.7094,34500.0
2010-12-02 11:35:00,43.62,43.64,43.59,43.62,22400.0,26.7094,26.7216,26.691,26.7094,22400.0
2010-12-02 11:40:00,43.63,43.64,43.57,43.58,31700.0,26.7155,26.7216,26.6788,26.6849,31700.0
2010-12-02 11:45:00,43.6,43.65,43.6,43.65,15300.0,26.6972,26.7278,26.6972,26.7278,15300.0
2010-12-02 11:50:00,43.64,43.74,43.64,43.71,36600.0,26.7216,26.7829,26.7216,26.7645,36600.0
2010-12-02 11:55:00,43.71,43.75,43.65,43.69,32000.0,26.7645,26.789,26.7278,26.7523,32000.0
2010-12-02 12:00:00,43.69,43.7,43.6,43.61,17800.0,26.7523,26.7584,26.6972,26.7033,17800.0
2010-12-02 12:05:00,43.62,43.64,43.62,43.64,15000.0,26.7094,26.7216,26.7094,26.7216,15000.0
2010-12-02 12:10:00,43.64,43.66,43.64,43.66,21400.0,26.7216,26.7339,26.7216,26.7339,21400.0
2010-12-02 12:15:00,43.66,43.7,43.65,43.7,31400.0,26.7339,26.7584,26.7278,26.7584,31400.0
2010-12-02 12:20:00,43.69,43.7,43.62,43.62,36000.0,26.7523,26.7584,26.7094,26.7094,36000.0
2010-12-02 12:25:00,43.63,43.63,43.49,43.51,28100.0,26.7155,26.7155,26.6298,26.642,28100.0
2010-12-02 12:30:00,43.51,43.6,43.51,43.58,21900.0,26.642,26.6972,26.642,26.6849,21900.0
2010-12-02 12:35:00,43.58,43.62,43.57,43.61,14800.0,26.6849,26.7094,26.6788,26.7033,14800.0
2010-12-02 12:40:00,43.63,43.71,43.63,43.71,27700.0,26.7155,26.7645,26.7155,26.7645,27700.0
2010-12-02 12:45:00,43.7,43.73,43.61,43.62,23200.0,26.7584,26.7768,26.7033,26.7094,23200.0
2010-12-02 12:50:00,43.63,43.64,43.52,43.53,22400.0,26.7155,26.7216,26.6482,26.6543,22400.0
2010-12-02 12:55:00,43.53,43.53,43.47,43.47,23500.0,26.6543,26.6543,26.6176,26.6176,23500.0
2010-12-02 13:00:00,43.47,43.48,43.37,43.38,77300.0,26.6176,26.6237,26.5563,26.5624,77300.0
2010-12-02 13:05:00,43.38,43.41,43.3,43.36,78600.0,26.5624,26.5808,26.5135,26.5502,78600.0
2010-12-02 13:10:00,43.36,43.39,43.35,43.39,68900.0,26.5502,26.5686,26.5441,26.5686,68900.0
2010-12-02 13:15:00,43.39,43.42,43.35,43.41,44700.0,26.5686,26.5869,26.5441,26.5808,44700.0
2010-12-02 13:20:00,43.41,43.44,43.41,43.41,35000.0,26.5808,26.5992,26.5808,26.5808,35000.0
2010-12-02 13:25:00,43.42,43.49,43.42,43.49,33500.0,26.5869,26.6298,26.5869,26.6298,33500.0
2010-12-02 13:30:00,43.49,43.54,43.47,43.5,52300.0,26.6298,26.6604,26.6176,26.6359,52300.0
2010-12-02 13:35:00,43.5,43.56,43.48,43.5,80600.0,26.6359,26.6727,26.6237,26.6359,80600.0
2010-12-02 13:40:00,43.5,43.54,43.49,43.53,22200.0,26.6359,26.6604,26.6298,26.6543,22200.0
2010-12-02 13:45:00,43.51,43.54,43.49,43.52,23300.0,26.642,26.6604,26.6298,26.6482,23300.0
2010-12-02 13:50:00,43.52,43.52,43.49,43.5,17200.0,26.6482,26.6482,26.6298,26.6359,17200.0
2010-12-02 13:55:00,43.5,43.55,43.47,43.49,35700.0,26.6359,26.6665,26.6176,26.6298,35700.0
2010-12-02 14:00:00,43.5,43.53,43.49,43.49,35200.0,26.6359,26.6543,26.6298,26.6298,35200.0
2010-12-02 14:05:00,43.49,43.5,43.43,43.49,55600.0,26.6298,26.6359,26.5931,26.6298,55600.0
2010-12-02 14:10:00,43.5,43.51,43.49,43.49,52300.0,26.6359,26.642,26.6298,26.6298,52300.0
2010-12-02 14:15:00,43.5,43.51,43.45,43.48,118400.0,26.6359,26.642,26.6053,26.6237,118400.0
2010-12-02 14:20:00,43.48,43.6,43.47,43.55,341500.0,26.6237,26.6972,26.6176,26.6665,341500.0
2010-12-02 14:25:00,43.54,43.6,43.51,43.54,75400.0,26.6604,26.6972,26.642,26.6604,75400.0
2010-12-02 14:30:00,43.54,43.58,43.52,43.56,50100.0,26.6604,26.6849,26.6482,26.6727,50100.0
2010-12-02 14:35:00,43.56,43.67,43.56,43.65,65600.0,26.6727,26.74,26.6727,26.7278,65600.0
2010-12-02 14:40:00,43.65,43.66,43.59,43.6,63400.0,26.7278,26.7339,26.691,26.6972,63400.0
2010-12-02 14:45:00,43.59,43.61,43.58,43.6,38400.0,26.691,26.7033,26.6849,26.6972,38400.0
2010-12-02 14:50:00,43.59,43.59,43.53,43.53,48400.0,26.691,26.691,26.6543,26.6543,48400.0
2010-12-02 14:55:00,43.53,43.57,43.53,43.53,32300.0,26.6543,26.6788,26.6543,26.6543,32300.0
2010-12-02 15:00:00,43.53,43.54,43.5,43.52,54500.0,26.6543,26.6604,26.6359,26.6482,54500.0
2010-12-02 15:05:00,43.53,43.54,43.49,43.51,61200.0,26.6543,26.6604,26.6298,26.642,61200.0
2010-12-02 15:10:00,43.51,43.54,43.5,43.53,42300.0,26.642,26.6604,26.6359,26.6543,42300.0
2010-12-02 15:15:00,43.53,43.54,43.51,43.53,54000.0,26.6543,26.6604,26.642,26.6543,54000.0
2010-12-02 15:20:00,43.52,43.53,43.49,43.5,54100.0,26.6482,26.6543,26.6298,26.6359,54100.0
2010-12-02 15:25:00,43.49,43.52,43.44,43.49,67800.0,26.6298,26.6482,26.5992,26.6298,67800.0
2010-12-02 15:30:00,43.49,43.56,43.45,43.55,128300.0,26.6298,26.6727,26.6053,26.6665,128300.0
2010-12-02 15:35:00,43.54,43.55,43.5,43.53,58500.0,26.6604,26.6665,26.6359,26.6543,58500.0
2010-12-02 15:40:00,43.53,43.55,43.49,43.5,45500.0,26.6543,26.6665,26.6298,26.6359,45500.0
2010-12-02 15:45:00,43.5,43.53,43.48,43.5,104300.0,26.6359,26.6543,26.6237,26.6359,104300.0
2010-12-02 15:50:00,43.5,43.53,43.49,43.5,138800.0,26.6359,26.6543,26.6298,26.6359,138800.0
2010-12-02 15:55:00,43.5,43.56,43.49,43.54,207900.0,26.6359,26.6727,26.6298,26.6604,207900.0
2010-12-03 09:30:00,43.19,43.61,43.14,43.38,191800.0,26.4461,26.7033,26.4155,26.5624,191800.0
2010-12-03 09:35:00,43.36,43.56,43.34,43.37,147000.0,26.5502,26.6727,26.538,26.5563,147000.0
2010-12-03 09:40:00,43.37,43.37,43.05,43.05,122900.0,26.5563,26.5563,26.3604,26.3604,122900.0
2010-12-03 09:45:00,43.05,43.1,42.93,43.06,218500.0,26.3604,26.391,26.2869,26.3665,218500.0
2010-12-03 09:50:00,43.06,43.09,42.87,42.88,69500.0,26.3665,26.3849,26.2502,26.2563,69500.0
2010-12-03 09:55:00,42.89,42.91,42.74,42.78,103600.0,26.2624,26.2747,26.1706,26.1951,103600.0
2010-12-03 10:00:00,42.8,43.01,42.79,42.82,150300.0,26.2073,26.3359,26.2012,26.2195,150300.0
2010-12-03 10:05:00,42.81,42.95,42.78,42.83,93000.0,26.2134,26.2991,26.1951,26.2257,93000.0
2010-12-03 10:10:00,42.81,42.81,42.66,42.66,87800.0,26.2134,26.2134,26.1216,26.1216,87800.0
2010-12-03 10:15:00,42.66,42.82,42.65,42.81,113100.0,26.1216,26.2195,26.1155,26.2134,113100.0
2010-12-03 10:20:00,42.81,42.81,42.7,42.73,104800.0,26.2134,26.2134,26.1461,26.1644,104800.0
2010-12-03 10:25:00,42.72,42.78,42.67,42.74,66100.0,26.1583,26.1951,26.1277,26.1706,66100.0
2010-12-03 10:30:00,42.75,42.83,42.75,42.81,50500.0,26.1767,26.2257,26.1767,26.2134,50500.0
2010-12-03 10:35:00,42.81,42.82,42.76,42.78,57000.0,26.2134,26.2195,26.1828,26.1951,57000.0
2010-12-03 10:40:00,42.78,42.8,42.7,42.73,63600.0,26.1951,26.2073,26.1461,26.1644,63600.0
2010-12-03 10:45:00,42.74,42.79,42.7,42.71,50600.0,26.1706,26.2012,26.1461,26.1522,50600.0
2010-12-03 10:50:00,42.7,42.79,42.68,42.79,53200.0,26.1461,26.2012,26.1338,26.2012,53200.0
2010-12-03 10:55:00,42.77,42.77,42.71,42.75,32800.0,26.1889,26.1889,26.1522,26.1767,32800.0
2010-12-03 11:00:00,42.75,42.84,42.74,42.82,52900.0,26.1767,26.2318,26.1706,26.2195,52900.0
2010-12-03 11:05:00,42.81,42.81,42.75,42.75,41000.0,26.2134,26.2134,26.1767,26.1767,41000.0
2010-12-03 11:10:00,42.75,42.78,42.72,42.74,13400.0,26.1767,26.1951,26.1583,26.1706,13400.0
2010-12-03 11:15:00,42.72,42.74,42.66,42.66,51100.0,26.1583,26.1706,26.1216,26.1216,51100.0
2010-12-03 11:20:00,42.68,42.68,42.56,42.58,74900.0,26.1338,26.1338,26.0603,26.0726,74900.0
2010-12-03 11:25:00,42.58,42.59,42.49,42.5,76000.0,26.0726,26.0787,26.0175,26.0236,76000.0
2010-12-03 11:30:00,42.51,42.59,42.49,42.56,55500.0,26.0297,26.0787,26.0175,26.0603,55500.0
2010-12-03 11:35:00,42.55,42.57,42.51,42.51,44000.0,26.0542,26.0665,26.0297,26.0297,44000.0
2010-12-03 11:40:00,42.52,42.57,42.44,42.44,81300.0,26.0358,26.0665,25.9869,25.9869,81300.0
2010-12-03 11:45:00,42.44,42.48,42.38,42.38,74200.0,25.9869,26.0114,25.9501,25.9501,74200.0
2010-12-03 11:50:00,42.39,42.42,42.37,42.38,57200.0,25.9562,25.9746,25.944,25.9501,57200.0
2010-12-03 11:55:00,42.38,42.39,42.35,42.36,60700.0,25.9501,25.9562,25.9318,25.9379,60700.0
2010-12-03 12:00:00,42.37,42.37,42.32,42.37,62900.0,25.944,25.944,25.9134,25.944,62900.0
2010-12-03 12:05:00,42.37,42.38,42.35,42.37,43000.0,25.944,25.9501,25.9318,25.944,43000.0
2010-12-03 12:10:00,42.37,42.45,42.37,42.42,165300.0,25.944,25.993,25.944,25.9746,165300.0
2010-12-03 12:15:00,42.42,42.42,42.4,42.42,46100.0,25.9746,25.9746,25.9624,25.9746,46100.0
2010-12-03 12:20:00,42.42,42.43,42.41,42.43,29200.0,25.9746,25.9807,25.9685,25.9807,29200.0
2010-12-03 12:25:00,42.43,42.45,42.38,42.42,36600.0,25.9807,25.993,25.9501,25.9746,36600.0
2010-12-03 12:30:00,42.42,42.42,42.3,42.34,83600.0,25.9746,25.9746,25.9011,25.9256,83600.0
2010-12-03 12:35:00,42.34,42.36,42.24,42.36,158400.0,25.9256,25.9379,25.8644,25.9379,158400.0
2010-12-03 12:40:00,42.35,42.37,42.32,42.33,37200.0,25.9318,25.944,25.9134,25.9195,37200.0
2010-12-03 12:45:00,42.34,42.39,42.34,42.39,32900.0,25.9256,25.9562,25.9256,25.9562,32900.0
2010-12-03 12:50:00,42.39,42.42,42.39,42.42,20100.0,25.9562,25.9746,25.9562,25.9746,20100.0
2010-12-03 12:55:00,42.42,42.42,42.38,42.4,37300.0,25.9746,25.9746,25.9501,25.9624,37300.0
2010-12-03 13:00:00,42.4,42.46,42.39,42.46,26500.0,25.9624,25.9991,25.9562,25.9991,26500.0
2010-12-03 13:05:00,42.46,42.51,42.46,42.46,46600.0,25.9991,26.0297,25.9991,25.9991,46600.0
2010-12-03 13:10:00,42.47,42.51,42.47,42.51,16600.0,26.0052,26.0297,26.0052,26.0297,16600.0
2010-12-03 13:15:00,42.51,42.55,42.5,42.52,28400.0,26.0297,26.0542,26.0236,26.0358,28400.0
2010-12-03 13:20:00,42.52,42.53,42.5,42.52,14400.0,26.0358,26.042,26.0236,26.0358,14400.0
2010-12-03 13:25:00,42.53,42.53,42.5,42.51,37000.0,26.042,26.042,26.0236,26.0297,37000.0
2010-12-03 13:30:00,42.51,42.51,42.47,42.5,30600.0,26.0297,26.0297,26.0052,26.0236,30600.0
2010-12-03 13:35:00,42.5,42.5,42.43,42.45,30400.0,26.0236,26.0236,25.9807,25.993,30400.0
2010-12-03 13:40:00,42.45,42.51,42.44,42.51,30400.0,25.993,26.0297,25.9869,26.0297,30400.0
2010-12-03 13:45:00,42.51,42.52,42.46,42.52,32500.0,26.0297,26.0358,25.9991,26.0358,32500.0
2010-12-03 13:50:00,42.51,42.56,42.49,42.56,50800.0,26.0297,26.0603,26.0175,26.0603,50800.0
2010-12-03 13:55:00,42.56,42.57,42.53,42.55,56200.0,26.0603,26.0665,26.042,26.0542,56200.0
2010-12-03 14:00:00,42.55,42.62,42.54,42.6,70700.0,26.0542,26.0971,26.0481,26.0848,70700.0
2010-12-03 14:05:00,42.6,42.62,42.56,42.61,176300.0,26.0848,26.0971,26.0603,26.091,176300.0
2010-12-03 14:10:00,42.62,42.71,42.62,42.7,50400.0,26.0971,26.1522,26.0971,26.1461,50400.0
2010-12-03 14:15:00,42.71,42.85,42.71,42.85,136400.0,26.1522,26.2379,26.1522,26.2379,136400.0
2010-12-03 14:20:00,42.85,42.87,42.76,42.76,117300.0,26.2379,26.2502,26.1828,26.1828,117300.0
2010-12-03 14:25:00,42.78,42.78,42.75,42.78,83900.0,26.1951,26.1951,26.1767,26.1951,83900.0
2010-12-03 14:30:00,42.78,42.84,42.78,42.83,29800.0,26.1951,26.2318,26.1951,26.2257,29800.0
2010-12-03 14:35:00,42.83,42.88,42.81,42.88,26700.0,26.2257,26.2563,26.2134,26.2563,26700.0
2010-12-03 14:40:00,42.88,42.9,42.85,42.9,101600.0,26.2563,26.2685,26.2379,26.2685,101600.0
2010-12-03 14:45:00,42.9,42.9,42.81,42.82,56900.0,26.2685,26.2685,26.2134,26.2195,56900.0
2010-12-03 14:50:00,42.81,42.82,42.76,42.77,64000.0,26.2134,26.2195,26.1828,26.1889,64000.0
2010-12-03 14:55:00,42.77,42.77,42.73,42.76,59500.0,26.1889,26.1889,26.1644,26.1828,59500.0
2010-12-03 15:00:00,42.77,42.77,42.72,42.72,50800.0,26.1889,26.1889,26.1583,26.1583,50800.0
2010-12-03 15:05:00,42.73,42.75,42.71,42.71,47100.0,26.1644,26.1767,26.1522,26.1522,47100.0
2010-12-03 15:10:00,42.71,42.77,42.71,42.74,43100.0,26.1522,26.1889,26.1522,26.1706,43100.0
2010-12-03 15:15:00,42.73,42.75,42.71,42.72,32200.0,26.1644,26.1767,26.1522,26.1583,32200.0
2010-12-03 15:20:00,42.72,42.76,42.72,42.76,28500.0,26.1583,26.1828,26.1583,26.1828,28500.0
2010-12-03 15:25:00,42.76,42.82,42.75,42.82,56700.0,26.1828,26.2195,26.1767,26.2195,56700.0
2010-12-03 15:30:00,42.82,42.83,42.76,42.81,71300.0,26.2195,26.2257,26.1828,26.2134,71300.0
2010-12-03 15:35:00,42.81,42.89,42.81,42.87,69300.0,26.2134,26.2624,26.2134,26.2502,69300.0
2010-12-03 15:40:00,42.87,42.9,42.86,42.88,108600.0,26.2502,26.2685,26.244,26.2563,108600.0
2010-12-03 15:45:00,42.88,42.89,42.81,42.85,259400.0,26.2563,26.2624,26.2134,26.2379,259400.0
2010-12-03 15:50:00,42.85,42.9,42.84,42.87,335700.0,26.2379,26.2685,26.2318,26.2502,335700.0
2010-12-03 15:55:00,42.88,42.88,42.8,42.83,233000.0,26.2563,26.2563,26.2073,26.2257,233000.0
2010-12-06 09:30:00,43.19,43.21,42.83,42.93,176800.0,26.4461,26.4583,26.2257,26.2869,176800.0
2010-12-06 09:35:00,42.93,42.93,42.62,42.65,88800.0,26.2869,26.2869,26.0971,26.1155,88800.0
2010-12-06 09:40:00,42.64,42.69,42.52,42.55,90400.0,26.1093,26.1399,26.0358,26.0542,90400.0
2010-12-06 09:45:00,42.55,42.58,42.44,42.5,224500.0,26.0542,26.0726,25.9869,26.0236,224500.0
2010-12-06 09:50:00,42.5,42.58,42.5,42.57,71200.0,26.0236,26.0726,26.0236,26.0665,71200.0
2010-12-06 09:55:00,42.58,42.63,42.47,42.47,114800.0,26.0726,26.1032,26.0052,26.0052,114800.0
2010-12-06 10:00:00,42.46,42.55,42.45,42.53,75900.0,25.9991,26.0542,25.993,26.042,75900.0
2010-12-06 10:05:00,42.54,42.56,42.51,42.55,52400.0,26.0481,26.0603,26.0297,26.0542,52400.0
2010-12-06 10:10:00,42.54,42.56,42.46,42.46,118400.0,26.0481,26.0603,25.9991,25.9991,118400.0
2010-12-06 10:15:00,42.47,42.53,42.45,42.53,50600.0,26.0052,26.042,25.993,26.042,50600.0
2010-12-06 10:20:00,42.55,42.59,42.51,42.55,74500.0,26.0542,26.0787,26.0297,26.0542,74500.0
2010-12-06 10:25:00,42.55,42.66,42.54,42.65,106400.0,26.0542,26.1216,26.0481,26.1155,106400.0
2010-12-06 10:30:00,42.65,42.69,42.57,42.63,60400.0,26.1155,26.1399,26.0665,26.1032,60400.0
2010-12-06 10:35:00,42.62,42.7,42.6,42.61,52400.0,26.0971,26.1461,26.0848,26.091,52400.0
2010-12-06 10:40:00,42.62,42.62,42.53,42.55,28900.0,26.0971,26.0971,26.042,26.0542,28900.0
2010-12-06 10:45:00,42.54,42.65,42.5,42.65,55800.0,26.0481,26.1155,26.0236,26.1155,55800.0
2010-12-06 10:50:00,42.65,42.66,42.53,42.54,82000.0,26.1155,26.1216,26.042,26.0481,82000.0
2010-12-06 10:55:00,42.53,42.54,42.5,42.51,95200.0,26.042,26.0481,26.0236,26.0297,95200.0
2010-12-06 11:00:00,42.51,42.54,42.48,42.49,76300.0,26.0297,26.0481,26.0114,26.0175,76300.0
2010-12-06 11:05:00,42.48,42.55,42.48,42.51,67400.0,26.0114,26.0542,26.0114,26.0297,67400.0
2010-12-06 11:10:00,42.51,42.56,42.47,42.53,96200.0,26.0297,26.0603,26.0052,26.042,96200.0
2010-12-06 11:15:00,42.52,42.57,42.49,42.51,82600.0,26.0358,26.0665,26.0175,26.0297,82600.0
2010-12-06 11:20:00,42.5,42.54,42.49,42.54,22400.0,26.0236,26.0481,26.0175,26.0481,22400.0
2010-12-06 11:25:00,42.54,42.56,42.49,42.56,45600.0,26.0481,26.0603,26.0175,26.0603,45600.0
2010-12-06 11:30:00,42.56,42.59,42.52,42.58,35300.0,26.0603,26.0787,26.0358,26.0726,35300.0
2010-12-06 11:35:00,42.58,42.6,42.51,42.52,44500.0,26.0726,26.0848,26.0297,26.0358,44500.0
2010-12-06 11:40:00,42.52,42.6,42.52,42.6,24200.0,26.0358,26.0848,26.0358,26.0848,24200.0
2010-12-06 11:45:00,42.6,42.63,42.51,42.56,28900.0,26.0848,26.1032,26.0297,26.0603,28900.0
2010-12-06 11:50:00,42.57,42.62,42.52,42.55,30900.0,26.0665,26.0971,26.0358,26.0542,30900.0
2010-12-06 11:55:00,42.54,42.6,42.53,42.58,23200.0,26.0481,26.0848,26.042,26.0726,23200.0
2010-12-06 12:00:00,42.58,42.61,42.56,42.59,17000.0,26.0726,26.091,26.0603,26.0787,17000.0
2010-12-06 12:05:00,42.58,42.63,42.54,42.55,26400.0,26.0726,26.1032,26.0481,26.0542,26400.0
2010-12-06 12:10:00,42.55,42.6,42.54,42.57,21800.0,26.0542,26.0848,26.0481,26.0665,21800.0
2010-12-06 12:15:00,42.57,42.58,42.5,42.52,42200.0,26.0665,26.0726,26.0236,26.0358,42200.0
2010-12-06 12:20:00,42.51,42.55,42.51,42.53,22700.0,26.0297,26.0542,26.0297,26.042,22700.0
2010-12-06 12:25:00,42.53,42.55,42.5,42.55,30400.0,26.042,26.0542,26.0236,26.0542,30400.0
2010-12-06 12:30:00,42.55,42.59,42.55,42.56,24700.0,26.0542,26.0787,26.0542,26.0603,24700.0
2010-12-06 12:35:00,42.56,42.56,42.53,42.55,27400.0,26.0603,26.0603,26.042,26.0542,27400.0
2010-12-06 12:40:00,42.55,42.63,42.53,42.63,51300.0,26.0542,26.1032,26.042,26.1032,51300.0
2010-12-06 12:45:00,42.63,42.64,42.6,42.62,29300.0,26.1032,26.1093,26.0848,26.0971,29300.0
2010-12-06 12:50:00,42.63,42.64,42.6,42.6,29800.0,26.1032,26.1093,26.0848,26.0848,29800.0
2010-12-06 12:55:00,42.61,42.63,42.57,42.6,50900.0,26.091,26.1032,26.0665,26.0848,50900.0
2010-12-06 13:00:00,42.61,42.68,42.61,42.65,31200.0,26.091,26.1338,26.091,26.1155,31200.0
2010-12-06 13:05:00,42.65,42.69,42.62,42.62,35900.0,26.1155,26.1399,26.0971,26.0971,35900.0
2010-12-06 13:10:00,42.61,42.65,42.59,42.64,34800.0,26.091,26.1155,26.0787,26.1093,34800.0
2010-12-06 13:15:00,42.63,42.68,42.61,42.65,36200.0,26.1032,26.1338,26.091,26.1155,36200.0
2010-12-06 13:20:00,42.65,42.69,42.65,42.69,21100.0,26.1155,26.1399,26.1155,26.1399,21100.0
2010-12-06 13:25:00,42.69,42.73,42.67,42.72,33000.0,26.1399,26.1644,26.1277,26.1583,33000.0
2010-12-06 13:30:00,42.71,42.72,42.68,42.7,21800.0,26.1522,26.1583,26.1338,26.1461,21800.0
2010-12-06 13:35:00,42.71,42.74,42.61,42.62,34100.0,26.1522,26.1706,26.091,26.0971,34100.0
2010-12-06 13:40:00,42.62,42.67,42.62,42.66,28700.0,26.0971,26.1277,26.0971,26.1216,28700.0
2010-12-06 13:45:00,42.66,42.69,42.59,42.6,30900.0,26.1216,26.1399,26.0787,26.0848,30900.0
2010-12-06 13:50:00,42.61,42.64,42.59,42.59,24500.0,26.091,26.1093,26.0787,26.0787,24500.0
2010-12-06 13:55:00,42.59,42.6,42.56,42.6,19400.0,26.0787,26.0848,26.0603,26.0848,19400.0
2010-12-06 14:00:00,42.6,42.61,42.57,42.61,22000.0,26.0848,26.091,26.0665,26.091,22000.0
2010-12-06 14:05:00,42.61,42.63,42.55,42.58,27600.0,26.091,26.1032,26.0542,26.0726,27600.0
2010-12-06 14:10:00,42.59,42.59,42.52,42.56,24900.0,26.0787,26.0787,26.0358,26.0603,24900.0
2010-12-06 14:15:00,42.56,42.62,42.56,42.61,30900.0,26.0603,26.0971,26.0603,26.091,30900.0
2010-12-06 14:20:00,42.61,42.62,42.56,42.6,17500.0,26.091,26.0971,26.0603,26.0848,17500.0
2010-12-06 14:25:00,42.6,42.6,42.53,42.54,18100.0,26.0848,26.0848,26.042,26.0481,18100.0
2010-12-06 14:30:00,42.54,42.65,42.53,42.65,35500.0,26.0481,26.1155,26.042,26.1155,35500.0
2010-12-06 14:35:00,42.64,42.67,42.6,42.67,23700.0,26.1093,26.1277,26.0848,26.1277,23700.0
2010-12-06 14:40:00,42.67,42.67,42.57,42.58,28000.0,26.1277,26.1277,26.0665,26.0726,28000.0
2010-12-06 14:45:00,42.58,42.58,42.54,42.57,35400.0,26.0726,26.0726,26.0481,26.0665,35400.0
2010-12-06 14:50:00,42.56,42.58,42.53,42.56,21800.0,26.0603,26.0726,26.042,26.0603,21800.0
2010-12-06 14:55:00,42.56,42.57,42.52,42.53,29900.0,26.0603,26.0665,26.0358,26.042,29900.0
2010-12-06 15:00:00,42.53,42.54,42.51,42.53,27400.0,26.042,26.0481,26.0297,26.042,27400.0
2010-12-06 15:05:00,42.53,42.53,42.49,42.52,32800.0,26.042,26.042,26.0175,26.0358,32800.0
2010-12-06 15:10:00,42.53,42.54,42.49,42.5,44500.0,26.042,26.0481,26.0175,26.0236,44500.0
2010-12-06 15:15:00,42.5,42.51,42.47,42.49,37500.0,26.0236,26.0297,26.0052,26.0175,37500.0
2010-12-06 15:20:00,42.5,42.5,42.48,42.49,31800.0,26.0236,26.0236,26.0114,26.0175,31800.0
2010-12-06 15:25:00,42.49,42.52,42.46,42.47,51700.0,26.0175,26.0358,25.9991,26.0052,51700.0
2010-12-06 15:30:00,42.47,42.52,42.45,42.49,84500.0,26.0052,26.0358,25.993,26.0175,84500.0
2010-12-06 15:35:00,42.49,42.58,42.49,42.58,48000.0,26.0175,26.0726,26.0175,26.0726,48000.0
2010-12-06 15:40:00,42.58,42.64,42.57,42.64,46300.0,26.0726,26.1093,26.0665,26.1093,46300.0
2010-12-06 15:45:00,42.63,42.63,42.56,42.58,110700.0,26.1032,26.1032,26.0603,26.0726,110700.0
2010-12-06 15:50:00,42.57,42.6,42.54,42.55,103800.0,26.0665,26.0848,26.0481,26.0542,103800.0
2010-12-06 15:55:00,42.56,42.6,42.56,42.6,165700.0,26.0603,26.0848,26.0603,26.0848,165700.0
2010-12-07 09:30:00,43.03,43.1,42.72,42.8,214800.0,26.3481,26.391,26.1583,26.2073,214800.0
2010-12-07 09:35:00,42.79,42.85,42.7,42.71,95700.0,26.2012,26.2379,26.1461,26.1522,95700.0
2010-12-07 09:40:00,42.71,42.73,42.45,42.51,162400.0,26.1522,26.1644,25.993,26.0297,162400.0
2010-12-07 09:45:00,42.51,42.61,42.48,42.5,169300.0,26.0297,26.091,26.0114,26.0236,169300.0
2010-12-07 09:50:00,42.5,42.52,42.43,42.5,115000.0,26.0236,26.0358,25.9807,26.0236,115000.0
2010-12-07 09:55:00,42.5,42.51,42.44,42.44,107800.0,26.0236,26.0297,25.9869,25.9869,107800.0
2010-12-07 10:00:00,42.44,42.47,42.37,42.47,127500.0,25.9869,26.0052,25.944,26.0052,127500.0
2010-12-07 10:05:00,42.45,42.5,42.41,42.45,77100.0,25.993,26.0236,25.9685,25.993,77100.0
2010-12-07 10:10:00,42.45,42.51,42.45,42.49,78900.0,25.993,26.0297,25.993,26.0175,78900.0
2010-12-07 10:15:00,42.5,42.56,42.48,42.55,77100.0,26.0236,26.0603,26.0114,26.0542,77100.0
2010-12-07 10:20:00,42.54,42.54,42.48,42.48,52700.0,26.0481,26.0481,26.0114,26.0114,52700.0
2010-12-07 10:25:00,42.48,42.54,42.47,42.49,85000.0,26.0114,26.0481,26.0052,26.0175,85000.0
2010-12-07 10:30:00,42.48,42.53,42.44,42.49,75600.0,26.0114,26.042,25.9869,26.0175,75600.0
2010-12-07 10:35:00,42.51,42.56,42.46,42.52,48200.0,26.0297,26.0603,25.9991,26.0358,48200.0
2010-12-07 10:40:00,42.52,42.58,42.49,42.54,47700.0,26.0358,26.0726,26.0175,26.0481,47700.0
2010-12-07 10:45:00,42.54,42.63,42.5,42.62,46800.0,26.0481,26.1032,26.0236,26.0971,46800.0
2010-12-07 10:50:00,42.6,42.67,42.53,42.53,45800.0,26.0848,26.1277,26.042,26.042,45800.0
2010-12-07 10:55:00,42.52,42.52,42.44,42.45,132900.0,26.0358,26.0358,25.9869,25.993,132900.0
2010-12-07 11:00:00,42.45,42.51,42.43,42.43,192400.0,25.993,26.0297,25.9807,25.9807,192400.0
2010-12-07 11:05:00,42.43,42.43,42.33,42.34,63300.0,25.9807,25.9807,25.9195,25.9256,63300.0
2010-12-07 11:10:00,42.35,42.41,42.35,42.37,54100.0,25.9318,25.9685,25.9318,25.944,54100.0
2010-12-07 11:15:00,42.38,42.38,42.3,42.33,45000.0,25.9501,25.9501,25.9011,25.9195,45000.0
2010-12-07 11:20:00,42.33,42.39,42.33,42.35,84500.0,25.9195,25.9562,25.9195,25.9318,84500.0
2010-12-07 11:25:00,42.35,42.38,42.34,42.38,90800.0,25.9318,25.9501,25.9256,25.9501,90800.0
2010-12-07 11:30:00,42.39,42.4,42.34,42.34,45200.0,25.9562,25.9624,25.9256,25.9256,45200.0
2010-12-07 11:35:00,42.34,42.38,42.3,42.3,46800.0,25.9256,25.9501,25.9011,25.9011,46800.0
2010-12-07 11:40:00,42.31,42.31,42.24,42.26,44000.0,25.9073,25.9073,25.8644,25.8766,44000.0
2010-12-07 11:45:00,42.27,42.3,42.25,42.26,30700.0,25.8828,25.9011,25.8705,25.8766,30700.0
2010-12-07 11:50:00,42.26,42.27,42.19,42.24,45900.0,25.8766,25.8828,25.8338,25.8644,45900.0
2010-12-07 11:55:00,42.23,42.25,42.15,42.2,66000.0,25.8583,25.8705,25.8093,25.8399,66000.0
2010-12-07 12:00:00,42.2,42.23,42.17,42.17,30900.0,25.8399,25.8583,25.8215,25.8215,30900.0
2010-12-07 12:05:00,42.17,42.19,42.0,42.08,111100.0,25.8215,25.8338,25.7174,25.7664,111100.0
2010-12-07 12:10:00,42.08,42.11,42.06,42.06,149100.0,25.7664,25.7848,25.7542,25.7542,149100.0
2010-12-07 12:15:00,42.07,42.08,42.01,42.02,57300.0,25.7603,25.7664,25.7236,25.7297,57300.0
2010-12-07 12:20:00,42.03,42.09,42.02,42.08,47400.0,25.7358,25.7726,25.7297,25.7664,47400.0
2010-12-07 12:25:00,42.08,42.08,42.0,42.01,104900.0,25.7664,25.7664,25.7174,25.7236,104900.0
2010-12-07 12:30:00,42.01,42.01,41.97,42.01,104600.0,25.7236,25.7236,25.6991,25.7236,104600.0
2010-12-07 12:35:00,42.02,42.03,41.91,41.93,99800.0,25.7297,25.7358,25.6623,25.6746,99800.0
2010-12-07 12:40:00,41.94,41.96,41.87,41.91,96500.0,25.6807,25.6929,25.6378,25.6623,96500.0
2010-12-07 12:45:00,41.91,41.92,41.81,41.89,121800.0,25.6623,25.6685,25.6011,25.6501,121800.0
2010-12-07 12:50:00,41.89,41.89,41.83,41.85,60400.0,25.6501,25.6501,25.6133,25.6256,60400.0
2010-12-07 12:55:00,41.85,41.92,41.84,41.87,89000.0,25.6256,25.6685,25.6195,25.6378,89000.0
2010-12-07 13:00:00,41.87,41.87,41.8,41.84,133900.0,25.6378,25.6378,25.595,25.6195,133900.0
2010-12-07 13:05:00,41.83,41.86,41.83,41.84,58600.0,25.6133,25.6317,25.6133,25.6195,58600.0
2010-12-07 13:10:00,41.84,41.84,41.73,41.8,81800.0,25.6195,25.6195,25.5521,25.595,81800.0
2010-12-07 13:15:00,41.8,41.95,41.79,41.95,103000.0,25.595,25.6868,25.5889,25.6868,103000.0
2010-12-07 13:20:00,41.94,42.0,41.91,41.99,157300.0,25.6807,25.7174,25.6623,25.7113,157300.0
2010-12-07 13:25:00,41.99,42.02,41.95,41.96,61500.0,25.7113,25.7297,25.6868,25.6929,61500.0
2010-12-07 13:30:00,41.97,42.0,41.94,41.99,56400.0,25.6991,25.7174,25.6807,25.7113,56400.0
2010-12-07 13:35:00,41.98,42.02,41.96,41.96,129800.0,25.7052,25.7297,25.6929,25.6929,129800.0
2010-12-07 13:40:00,41.97,41.97,41.92,41.95,40100.0,25.6991,25.6991,25.6685,25.6868,40100.0
2010-12-07 13:45:00,41.95,41.96,41.92,41.95,68100.0,25.6868,25.6929,25.6685,25.6868,68100.0
2010-12-07 13:50:00,41.95,42.01,41.91,41.98,91100.0,25.6868,25.7236,25.6623,25.7052,91100.0
2010-12-07 13:55:00,41.97,42.0,41.94,41.96,49400.0,25.6991,25.7174,25.6807,25.6929,49400.0
2010-12-07 14:00:00,41.96,42.0,41.96,41.99,42000.0,25.6929,25.7174,25.6929,25.7113,42000.0
2010-12-07 14:05:00,42.0,42.0,41.95,41.99,124700.0,25.7174,25.7174,25.6868,25.7113,124700.0
2010-12-07 14:10:00,41.99,42.01,41.97,41.99,53900.0,25.7113,25.7236,25.6991,25.7113,53900.0
2010-12-07 14:15:00,42.0,42.01,41.94,41.94,115300.0,25.7174,25.7236,25.6807,25.6807,115300.0
2010-12-07 14:20:00,41.95,41.96,41.92,41.94,52000.0,25.6868,25.6929,25.6685,25.6807,52000.0
2010-12-07 14:25:00,41.94,41.98,41.92,41.94,68700.0,25.6807,25.7052,25.6685,25.6807,68700.0
2010-12-07 14:30:00,41.94,41.96,41.93,41.96,55400.0,25.6807,25.6929,25.6746,25.6929,55400.0
2010-12-07 14:35:00,41.97,42.01,41.94,41.98,106400.0,25.6991,25.7236,25.6807,25.7052,106400.0
2010-12-07 14:40:00,41.97,42.02,41.95,41.95,58000.0,25.6991,25.7297,25.6868,25.6868,58000.0
2010-12-07 14:45:00,41.96,41.98,41.92,41.95,71300.0,25.6929,25.7052,25.6685,25.6868,71300.0
2010-12-07 14:50:00,41.94,41.96,41.9,41.94,142200.0,25.6807,25.6929,25.6562,25.6807,142200.0
2010-12-07 14:55:00,41.95,41.98,41.78,41.83,147500.0,25.6868,25.7052,25.5827,25.6133,147500.0
2010-12-07 15:00:00,41.84,41.88,41.77,41.8,148600.0,25.6195,25.644,25.5766,25.595,148600.0
2010-12-07 15:05:00,41.79,41.81,41.72,41.72,140000.0,25.5889,25.6011,25.546,25.546,140000.0
2010-12-07 15:10:00,41.72,41.76,41.72,41.75,81500.0,25.546,25.5705,25.546,25.5644,81500.0
2010-12-07 15:15:00,41.74,41.75,41.62,41.68,118900.0,25.5582,25.5644,25.4848,25.5215,118900.0
2010-12-07 15:20:00,41.68,41.76,41.68,41.7,299300.0,25.5215,25.5705,25.5215,25.5337,299300.0
2010-12-07 15:25:00,41.7,41.81,41.7,41.78,165800.0,25.5337,25.6011,25.5337,25.5827,165800.0
2010-12-07 15:30:00,41.78,41.82,41.75,41.8,127800.0,25.5827,25.6072,25.5644,25.595,127800.0
2010-12-07 15:35:00,41.8,41.9,41.8,41.86,171200.0,25.595,25.6562,25.595,25.6317,171200.0
2010-12-07 15:40:00,41.88,41.88,41.71,41.71,132400.0,25.644,25.644,25.5399,25.5399,132400.0
2010-12-07 15:45:00,41.71,41.77,41.66,41.72,278200.0,25.5399,25.5766,25.5093,25.546,278200.0
2010-12-07 15:50:00,41.73,41.73,41.63,41.64,275700.0,25.5521,25.5521,25.4909,25.497,275700.0
2010-12-07 15:55:00,41.64,41.64,41.53,41.58,344100.0,25.497,25.497,25.4297,25.4603,344100.0
2010-12-08 09:30:00,41.7,41.74,41.62,41.65,130600.0,25.5337,25.5582,25.4848,25.5031,130600.0
2010-12-08 09:35:00,41.65,41.69,41.55,41.69,112000.0,25.5031,25.5276,25.4419,25.5276,112000.0
2010-12-08 09:40:00,41.69,41.9,41.69,41.87,76100.0,25.5276,25.6562,25.5276,25.6378,76100.0
2010-12-08 09:45:00,41.87,41.9,41.71,41.72,43900.0,25.6378,25.6562,25.5399,25.546,43900.0
2010-12-08 09:50:00,41.71,41.73,41.5,41.5,158900.0,25.5399,25.5521,25.4113,25.4113,158900.0
2010-12-08 09:55:00,41.5,41.62,41.41,41.5,83900.0,25.4113,25.4848,25.3562,25.4113,83900.0
2010-12-08 10:00:00,41.51,41.58,41.44,41.58,69800.0,25.4174,25.4603,25.3745,25.4603,69800.0
2010-12-08 10:05:00,41.58,41.62,41.52,41.6,91000.0,25.4603,25.4848,25.4235,25.4725,91000.0
2010-12-08 10:10:00,41.6,41.6,41.48,41.56,87100.0,25.4725,25.4725,25.399,25.448,87100.0
2010-12-08 10:15:00,41.56,41.6,41.5,41.51,94400.0,25.448,25.4725,25.4113,25.4174,94400.0
2010-12-08 10:20:00,41.5,41.57,41.49,41.54,91400.0,25.4113,25.4541,25.4052,25.4358,91400.0
2010-12-08 10:25:00,41.54,41.6,41.51,41.6,51500.0,25.4358,25.4725,25.4174,25.4725,51500.0
2010-12-08 10:30:00,41.59,41.6,41.49,41.52,85200.0,25.4664,25.4725,25.4052,25.4235,85200.0
2010-12-08 10:35:00,41.52,41.56,41.39,41.45,62100.0,25.4235,25.448,25.3439,25.3807,62100.0
2010-12-08 10:40:00,41.45,41.48,41.39,41.47,60700.0,25.3807,25.399,25.3439,25.3929,60700.0
2010-12-08 10:45:00,41.47,41.53,41.44,41.47,51300.0,25.3929,25.4297,25.3745,25.3929,51300.0
2010-12-08 10:50:00,41.47,41.52,41.45,41.49,101900.0,25.3929,25.4235,25.3807,25.4052,101900.0
2010-12-08 10:55:00,41.48,41.52,41.48,41.51,47300.0,25.399,25.4235,25.399,25.4174,47300.0
2010-12-08 11:00:00,41.51,41.6,41.47,41.59,28300.0,25.4174,25.4725,25.3929,25.4664,28300.0
2010-12-08 11:05:00,41.59,41.64,41.58,41.62,36000.0,25.4664,25.497,25.4603,25.4848,36000.0
2010-12-08 11:10:00,41.62,41.64,41.56,41.62,35900.0,25.4848,25.497,25.448,25.4848,35900.0
2010-12-08 11:15:00,41.62,41.66,41.58,41.58,61600.0,25.4848,25.5093,25.4603,25.4603,61600.0
2010-12-08 11:20:00,41.57,41.59,41.51,41.51,47400.0,25.4541,25.4664,25.4174,25.4174,47400.0
2010-12-08 11:25:00,41.5,41.62,41.49,41.59,44900.0,25.4113,25.4848,25.4052,25.4664,44900.0
2010-12-08 11:30:00,41.59,41.59,41.47,41.56,53700.0,25.4664,25.4664,25.3929,25.448,53700.0
2010-12-08 11:35:00,41.56,41.62,41.56,41.58,41600.0,25.448,25.4848,25.448,25.4603,41600.0
2010-12-08 11:40:00,41.58,41.6,41.51,41.56,29500.0,25.4603,25.4725,25.4174,25.448,29500.0
2010-12-08 11:45:00,41.57,41.62,41.54,41.56,21200.0,25.4541,25.4848,25.4358,25.448,21200.0
2010-12-08 11:50:00,41.58,41.63,41.51,41.54,33200.0,25.4603,25.4909,25.4174,25.4358,33200.0
2010-12-08 11:55:00,41.53,41.63,41.53,41.61,54500.0,25.4297,25.4909,25.4297,25.4786,54500.0
2010-12-08 12:00:00,41.61,41.61,41.56,41.56,18300.0,25.4786,25.4786,25.448,25.448,18300.0
2010-12-08 12:05:00,41.56,41.57,41.5,41.5,18300.0,25.448,25.4541,25.4113,25.4113,18300.0
2010-12-08 12:10:00,41.5,41.51,41.46,41.47,25400.0,25.4113,25.4174,25.3868,25.3929,25400.0
2010-12-08 12:15:00,41.47,41.49,41.44,41.48,25300.0,25.3929,25.4052,25.3745,25.399,25300.0
2010-12-08 12:20:00,41.47,41.48,41.43,41.47,35400.0,25.3929,25.399,25.3684,25.3929,35400.0
2010-12-08 12:25:00,41.47,41.53,41.47,41.5,27600.0,25.3929,25.4297,25.3929,25.4113,27600.0
2010-12-08 12:30:00,41.5,41.51,41.47,41.49,22400.0,25.4113,25.4174,25.3929,25.4052,22400.0
2010-12-08 12:35:00,41.49,41.5,41.47,41.48,11700.0,25.4052,25.4113,25.3929,25.399,11700.0
2010-12-08 12:40:00,41.49,41.5,41.47,41.48,13900.0,25.4052,25.4113,25.3929,25.399,13900.0
2010-12-08 12:45:00,41.48,41.48,41.41,41.41,31800.0,25.399,25.399,25.3562,25.3562,31800.0
2010-12-08 12:50:00,41.42,41.43,41.36,41.38,31100.0,25.3623,25.3684,25.3256,25.3378,31100.0
2010-12-08 12:55:00,41.37,41.45,41.36,41.45,10600.0,25.3317,25.3807,25.3256,25.3807,10600.0
2010-12-08 13:00:00,41.45,41.57,41.45,41.56,47600.0,25.3807,25.4541,25.3807,25.448,47600.0
2010-12-08 13:05:00,41.56,41.61,41.52,41.6,57400.0,25.448,25.4786,25.4235,25.4725,57400.0
2010-12-08 13:10:00,41.61,41.64,41.56,41.57,62400.0,25.4786,25.497,25.448,25.4541,62400.0
2010-12-08 13:15:00,41.57,41.58,41.47,41.5,54700.0,25.4541,25.4603,25.3929,25.4113,54700.0
2010-12-08 13:20:00,41.51,41.53,41.46,41.52,23800.0,25.4174,25.4297,25.3868,25.4235,23800.0
2010-12-08 13:25:00,41.52,41.56,41.5,41.5,22200.0,25.4235,25.448,25.4113,25.4113,22200.0
2010-12-08 13:30:00,41.5,41.55,41.49,41.52,42800.0,25.4113,25.4419,25.4052,25.4235,42800.0
2010-12-08 13:35:00,41.53,41.57,41.5,41.5,61900.0,25.4297,25.4541,25.4113,25.4113,61900.0
2010-12-08 13:40:00,41.51,41.55,41.49,41.49,58000.0,25.4174,25.4419,25.4052,25.4052,58000.0
2010-12-08 13:45:00,41.48,41.51,41.48,41.49,21600.0,25.399,25.4174,25.399,25.4052,21600.0
2010-12-08 13:50:00,41.49,41.51,41.44,41.49,28100.0,25.4052,25.4174,25.3745,25.4052,28100.0
2010-12-08 13:55:00,41.49,41.54,41.48,41.51,53000.0,25.4052,25.4358,25.399,25.4174,53000.0
2010-12-08 14:00:00,41.51,41.53,41.48,41.49,49800.0,25.4174,25.4297,25.399,25.4052,49800.0
2010-12-08 14:05:00,41.48,41.54,41.45,41.54,35900.0,25.399,25.4358,25.3807,25.4358,35900.0
2010-12-08 14:10:00,41.53,41.57,41.53,41.54,27800.0,25.4297,25.4541,25.4297,25.4358,27800.0
2010-12-08 14:15:00,41.54,41.66,41.53,41.65,60600.0,25.4358,25.5093,25.4297,25.5031,60600.0
2010-12-08 14:20:00,41.65,41.68,41.59,41.6,225000.0,25.5031,25.5215,25.4664,25.4725,225000.0
2010-12-08 14:25:00,41.6,41.61,41.56,41.58,15900.0,25.4725,25.4786,25.448,25.4603,15900.0
2010-12-08 14:30:00,41.59,41.63,41.57,41.6,143600.0,25.4664,25.4909,25.4541,25.4725,143600.0
2010-12-08 14:35:00,41.6,41.71,41.59,41.64,128700.0,25.4725,25.5399,25.4664,25.497,128700.0
2010-12-08 14:40:00,41.64,41.66,41.63,41.65,65300.0,25.497,25.5093,25.4909,25.5031,65300.0
2010-12-08 14:45:00,41.65,41.68,41.61,41.61,28600.0,25.5031,25.5215,25.4786,25.4786,28600.0
2010-12-08 14:50:00,41.61,41.67,41.61,41.65,43300.0,25.4786,25.5154,25.4786,25.5031,43300.0
2010-12-08 14:55:00,41.65,41.68,41.64,41.67,26300.0,25.5031,25.5215,25.497,25.5154,26300.0
2010-12-08 15:00:00,41.67,41.75,41.66,41.72,44800.0,25.5154,25.5644,25.5093,25.546,44800.0
2010-12-08 15:05:00,41.72,41.73,41.65,41.65,47900.0,25.546,25.5521,25.5031,25.5031,47900.0
2010-12-08 15:10:00,41.65,41.66,41.6,41.63,23500.0,25.5031,25.5093,25.4725,25.4909,23500.0
2010-12-08 15:15:00,41.64,41.64,41.59,41.59,32700.0,25.497,25.497,25.4664,25.4664,32700.0
2010-12-08 15:20:00,41.59,41.63,41.55,41.61,44900.0,25.4664,25.4909,25.4419,25.4786,44900.0
2010-12-08 15:25:00,41.62,41.64,41.59,41.6,30200.0,25.4848,25.497,25.4664,25.4725,30200.0
2010-12-08 15:30:00,41.59,41.69,41.58,41.68,107000.0,25.4664,25.5276,25.4603,25.5215,107000.0
2010-12-08 15:35:00,41.67,41.68,41.61,41.61,68200.0,25.5154,25.5215,25.4786,25.4786,68200.0
2010-12-08 15:40:00,41.61,41.63,41.59,41.6,95000.0,25.4786,25.4909,25.4664,25.4725,95000.0
2010-12-08 15:45:00,41.6,41.7,41.6,41.69,175100.0,25.4725,25.5337,25.4725,25.5276,175100.0
2010-12-08 15:50:00,41.68,41.69,41.63,41.67,149800.0,25.5215,25.5276,25.4909,25.5154,149800.0
2010-12-08 15:55:00,41.66,41.72,41.63,41.64,283000.0,25.5093,25.546,25.4909,25.497,283000.0
2010-12-09 09:30:00,41.72,41.87,41.72,41.87,91800.0,25.546,25.6378,25.546,25.6378,91800.0
2010-12-09 09:35:00,41.84,42.03,41.83,41.99,168100.0,25.6195,25.7358,25.6133,25.7113,168100.0
2010-12-09 09:40:00,41.97,42.05,41.9,41.92,97400.0,25.6991,25.7481,25.6562,25.6685,97400.0
2010-12-09 09:45:00,41.93,41.97,41.88,41.89,69500.0,25.6746,25.6991,25.644,25.6501,69500.0
2010-12-09 09:50:00,41.89,42.02,41.89,41.99,66900.0,25.6501,25.7297,25.6501,25.7113,66900.0
2010-12-09 09:55:00,41.99,42.04,41.94,41.98,68900.0,25.7113,25.7419,25.6807,25.7052,68900.0
2010-12-09 10:00:00,41.98,42.02,41.93,41.98,55800.0,25.7052,25.7297,25.6746,25.7052,55800.0
2010-12-09 10:05:00,41.99,42.0,41.83,41.85,106800.0,25.7113,25.7174,25.6133,25.6256,106800.0
2010-12-09 10:10:00,41.85,41.91,41.78,41.8,54400.0,25.6256,25.6623,25.5827,25.595,54400.0
2010-12-09 10:15:00,41.79,41.85,41.78,41.8,33400.0,25.5889,25.6256,25.5827,25.595,33400.0
2010-12-09 10:20:00,41.8,41.84,41.75,41.83,63700.0,25.595,25.6195,25.5644,25.6133,63700.0
2010-12-09 10:25:00,41.83,41.89,41.8,41.86,44800.0,25.6133,25.6501,25.595,25.6317,44800.0
2010-12-09 10:30:00,41.85,41.99,41.85,41.94,74600.0,25.6256,25.7113,25.6256,25.6807,74600.0
2010-12-09 10:35:00,41.95,42.11,41.94,42.07,98400.0,25.6868,25.7848,25.6807,25.7603,98400.0
2010-12-09 10:40:00,42.06,42.1,42.02,42.08,58700.0,25.7542,25.7787,25.7297,25.7664,58700.0
2010-12-09 10:45:00,42.08,42.15,42.07,42.12,68800.0,25.7664,25.8093,25.7603,25.7909,68800.0
2010-12-09 10:50:00,42.12,42.15,42.08,42.12,87000.0,25.7909,25.8093,25.7664,25.7909,87000.0
2010-12-09 10:55:00,42.12,42.16,42.0,42.04,59800.0,25.7909,25.8154,25.7174,25.7419,59800.0
2010-12-09 11:00:00,42.05,42.1,42.0,42.02,22800.0,25.7481,25.7787,25.7174,25.7297,22800.0
2010-12-09 11:05:00,42.02,42.07,41.96,42.05,171800.0,25.7297,25.7603,25.6929,25.7481,171800.0
2010-12-09 11:10:00,42.04,42.14,42.03,42.11,58900.0,25.7419,25.8032,25.7358,25.7848,58900.0
2010-12-09 11:15:00,42.11,42.12,42.07,42.08,18600.0,25.7848,25.7909,25.7603,25.7664,18600.0
2010-12-09 11:20:00,42.08,42.09,42.04,42.09,17300.0,25.7664,25.7726,25.7419,25.7726,17300.0
2010-12-09 11:25:00,42.09,42.11,42.06,42.06,18800.0,25.7726,25.7848,25.7542,25.7542,18800.0
2010-12-09 11:30:00,42.07,42.12,42.01,42.04,34800.0,25.7603,25.7909,25.7236,25.7419,34800.0
2010-12-09 11:35:00,42.03,42.06,41.97,41.97,25800.0,25.7358,25.7542,25.6991,25.6991,25800.0
2010-12-09 11:40:00,41.98,41.99,41.9,41.92,25000.0,25.7052,25.7113,25.6562,25.6685,25000.0
2010-12-09 11:45:00,41.91,41.99,41.89,41.91,32500.0,25.6623,25.7113,25.6501,25.6623,32500.0
2010-12-09 11:50:00,41.91,41.99,41.9,41.99,33300.0,25.6623,25.7113,25.6562,25.7113,33300.0
2010-12-09 11:55:00,41.98,42.08,41.96,42.03,30600.0,25.7052,25.7664,25.6929,25.7358,30600.0
2010-12-09 12:00:00,42.04,42.07,42.01,42.04,41200.0,25.7419,25.7603,25.7236,25.7419,41200.0
2010-12-09 12:05:00,42.02,42.06,42.01,42.02,29100.0,25.7297,25.7542,25.7236,25.7297,29100.0
2010-12-09 12:10:00,42.03,42.06,42.0,42.01,27500.0,25.7358,25.7542,25.7174,25.7236,27500.0
2010-12-09 12:15:00,42.02,42.04,42.0,42.03,25600.0,25.7297,25.7419,25.7174,25.7358,25600.0
2010-12-09 12:20:00,42.03,42.03,42.0,42.01,23600.0,25.7358,25.7358,25.7174,25.7236,23600.0
2010-12-09 12:25:00,42.01,42.02,41.97,42.0,15600.0,25.7236,25.7297,25.6991,25.7174,15600.0
2010-12-09 12:30:00,42.0,42.01,41.95,41.98,29300.0,25.7174,25.7236,25.6868,25.7052,29300.0
2010-12-09 12:35:00,41.99,42.01,41.96,41.99,43400.0,25.7113,25.7236,25.6929,25.7113,43400.0
2010-12-09 12:40:00,41.99,42.02,41.98,41.98,17500.0,25.7113,25.7297,25.7052,25.7052,17500.0
2010-12-09 12:45:00,41.98,42.02,41.96,42.0,19600.0,25.7052,25.7297,25.6929,25.7174,19600.0
2010-12-09 12:50:00,42.01,42.04,41.96,42.04,30600.0,25.7236,25.7419,25.6929,25.7419,30600.0
2010-12-09 12:55:00,42.04,42.1,42.03,42.08,53200.0,25.7419,25.7787,25.7358,25.7664,53200.0
2010-12-09 13:00:00,42.08,42.1,42.01,42.04,42600.0,25.7664,25.7787,25.7236,25.7419,42600.0
2010-12-09 13:05:00,42.05,42.14,42.03,42.13,45200.0,25.7481,25.8032,25.7358,25.797,45200.0
2010-12-09 13:10:00,42.13,42.17,42.12,42.15,64800.0,25.797,25.8215,25.7909,25.8093,64800.0
2010-12-09 13:15:00,42.14,42.16,42.05,42.05,24700.0,25.8032,25.8154,25.7481,25.7481,24700.0
2010-12-09 13:20:00,42.05,42.06,42.02,42.04,24900.0,25.7481,25.7542,25.7297,25.7419,24900.0
2010-12-09 13:25:00,42.05,42.08,42.02,42.04,19900.0,25.7481,25.7664,25.7297,25.7419,19900.0
2010-12-09 13:30:00,42.05,42.07,41.97,41.97,43000.0,25.7481,25.7603,25.6991,25.6991,43000.0
2010-12-09 13:35:00,41.98,42.0,41.97,41.97,17900.0,25.7052,25.7174,25.6991,25.6991,17900.0
2010-12-09 13:40:00,41.98,42.0,41.97,41.98,11500.0,25.7052,25.7174,25.6991,25.7052,11500.0
2010-12-09 13:45:00,41.98,42.04,41.98,42.01,20100.0,25.7052,25.7419,25.7052,25.7236,20100.0
2010-12-09 13:50:00,42.01,42.02,41.97,42.01,27200.0,25.7236,25.7297,25.6991,25.7236,27200.0
2010-12-09 13:55:00,42.01,42.01,41.92,41.95,49400.0,25.7236,25.7236,25.6685,25.6868,49400.0
2010-12-09 14:00:00,41.95,41.99,41.93,41.97,27400.0,25.6868,25.7113,25.6746,25.6991,27400.0
2010-12-09 14:05:00,41.97,41.97,41.92,41.94,45000.0,25.6991,25.6991,25.6685,25.6807,45000.0
2010-12-09 14:10:00,41.93,41.96,41.91,41.95,51100.0,25.6746,25.6929,25.6623,25.6868,51100.0
2010-12-09 14:15:00,41.95,41.97,41.92,41.94,29700.0,25.6868,25.6991,25.6685,25.6807,29700.0
2010-12-09 14:20:00,41.93,41.96,41.9,41.94,29000.0,25.6746,25.6929,25.6562,25.6807,29000.0
2010-12-09 14:25:00,41.94,41.94,41.9,41.92,13900.0,25.6807,25.6807,25.6562,25.6685,13900.0
2010-12-09 14:30:00,41.92,41.94,41.89,41.9,32500.0,25.6685,25.6807,25.6501,25.6562,32500.0
2010-12-09 14:35:00,41.9,41.9,41.86,41.86,26000.0,25.6562,25.6562,25.6317,25.6317,26000.0
2010-12-09 14:40:00,41.86,41.87,41.82,41.83,87600.0,25.6317,25.6378,25.6072,25.6133,87600.0
2010-12-09 14:45:00,41.83,41.84,41.78,41.8,62100.0,25.6133,25.6195,25.5827,25.595,62100.0
2010-12-09 14:50:00,41.8,41.83,41.8,41.82,20900.0,25.595,25.6133,25.595,25.6072,20900.0
2010-12-09 14:55:00,41.82,41.9,41.82,41.89,45800.0,25.6072,25.6562,25.6072,25.6501,45800.0
2010-12-09 15:00:00,41.9,41.9,41.82,41.83,69500.0,25.6562,25.6562,25.6072,25.6133,69500.0
2010-12-09 15:05:00,41.83,41.84,41.77,41.84,91500.0,25.6133,25.6195,25.5766,25.6195,91500.0
2010-12-09 15:10:00,41.84,41.88,41.83,41.86,41100.0,25.6195,25.644,25.6133,25.6317,41100.0
2010-12-09 15:15:00,41.86,41.93,41.86,41.92,44900.0,25.6317,25.6746,25.6317,25.6685,44900.0
2010-12-09 15:20:00,41.92,41.93,41.87,41.89,42900.0,25.6685,25.6746,25.6378,25.6501,42900.0
2010-12-09 15:25:00,41.89,41.91,41.86,41.89,64000.0,25.6501,25.6623,25.6317,25.6501,64000.0
2010-12-09 15:30:00,41.89,41.89,41.84,41.84,46200.0,25.6501,25.6501,25.6195,25.6195,46200.0
2010-12-09 15:35:00,41.84,41.93,41.82,41.93,71200.0,25.6195,25.6746,25.6072,25.6746,71200.0
2010-12-09 15:40:00,41.93,42.05,41.92,42.03,141100.0,25.6746,25.7481,25.6685,25.7358,141100.0
2010-12-09 15:45:00,42.04,42.06,41.99,42.04,220100.0,25.7419,25.7542,25.7113,25.7419,220100.0
2010-12-09 15:50:00,42.04,42.04,41.97,41.97,141100.0,25.7419,25.7419,25.6991,25.6991,141100.0
2010-12-09 15:55:00,41.97,42.01,41.93,42.01,214200.0,25.6991,25.7236,25.6746,25.7236,214200.0
2010-12-10 09:30:00,41.94,42.06,41.59,41.6,180400.0,25.6807,25.7542,25.4664,25.4725,180400.0
2010-12-10 09:35:00,41.59,41.82,41.58,41.8,121700.0,25.4664,25.6072,25.4603,25.595,121700.0
2010-12-10 09:40:00,41.8,41.84,41.65,41.72,91200.0,25.595,25.6195,25.5031,25.546,91200.0
2010-12-10 09:45:00,41.75,41.9,41.72,41.85,44400.0,25.5644,25.6562,25.546,25.6256,44400.0
2010-12-10 09:50:00,41.87,41.87,41.77,41.82,40400.0,25.6378,25.6378,25.5766,25.6072,40400.0
2010-12-10 09:55:00,41.86,41.93,41.75,41.75,97200.0,25.6317,25.6746,25.5644,25.5644,97200.0
2010-12-10 10:00:00,41.75,41.75,41.67,41.69,185300.0,25.5644,25.5644,25.5154,25.5276,185300.0
2010-12-10 10:05:00,41.68,41.74,41.67,41.71,67700.0,25.5215,25.5582,25.5154,25.5399,67700.0
2010-12-10 10:10:00,41.72,41.78,41.67,41.76,94700.0,25.546,25.5827,25.5154,25.5705,94700.0
2010-12-10 10:15:00,41.76,41.79,41.72,41.77,67800.0,25.5705,25.5889,25.546,25.5766,67800.0
2010-12-10 10:20:00,41.77,41.86,41.76,41.8,88800.0,25.5766,25.6317,25.5705,25.595,88800.0
2010-12-10 10:25:00,41.8,41.93,41.8,41.92,104400.0,25.595,25.6746,25.595,25.6685,104400.0
2010-12-10 10:30:00,41.93,41.96,41.81,41.81,80800.0,25.6746,25.6929,25.6011,25.6011,80800.0
2010-12-10 10:35:00,41.81,41.81,41.72,41.74,101900.0,25.6011,25.6011,25.546,25.5582,101900.0
2010-12-10 10:40:00,41.73,41.8,41.7,41.78,38700.0,25.5521,25.595,25.5337,25.5827,38700.0
2010-12-10 10:45:00,41.78,41.85,41.76,41.84,41600.0,25.5827,25.6256,25.5705,25.6195,41600.0
2010-12-10 10:50:00,41.84,41.87,41.8,41.85,48800.0,25.6195,25.6378,25.595,25.6256,48800.0
2010-12-10 10:55:00,41.85,41.9,41.85,41.85,48200.0,25.6256,25.6562,25.6256,25.6256,48200.0
2010-12-10 11:00:00,41.85,41.89,41.81,41.88,83600.0,25.6256,25.6501,25.6011,25.644,83600.0
2010-12-10 11:05:00,41.87,41.97,41.87,41.93,53700.0,25.6378,25.6991,25.6378,25.6746,53700.0
2010-12-10 11:10:00,41.93,41.95,41.89,41.93,89400.0,25.6746,25.6868,25.6501,25.6746,89400.0
2010-12-10 11:15:00,41.93,41.97,41.91,41.93,31700.0,25.6746,25.6991,25.6623,25.6746,31700.0
2010-12-10 11:20:00,41.93,41.93,41.87,41.88,52600.0,25.6746,25.6746,25.6378,25.644,52600.0
2010-12-10 11:25:00,41.89,41.92,41.83,41.85,62900.0,25.6501,25.6685,25.6133,25.6256,62900.0
2010-12-10 11:30:00,41.86,41.87,41.75,41.76,155900.0,25.6317,25.6378,25.5644,25.5705,155900.0
2010-12-10 11:35:00,41.76,41.79,41.71,41.75,130600.0,25.5705,25.5889,25.5399,25.5644,130600.0
2010-12-10 11:40:00,41.76,41.81,41.73,41.73,158500.0,25.5705,25.6011,25.5521,25.5521,158500.0
2010-12-10 11:45:00,41.74,41.75,41.69,41.69,45500.0,25.5582,25.5644,25.5276,25.5276,45500.0
2010-12-10 11:50:00,41.7,41.73,41.68,41.73,27800.0,25.5337,25.5521,25.5215,25.5521,27800.0
2010-12-10 11:55:00,41.73,41.81,41.73,41.8,57400.0,25.5521,25.6011,25.5521,25.595,57400.0
2010-12-10 12:00:00,41.8,41.84,41.78,41.81,62400.0,25.595,25.6195,25.5827,25.6011,62400.0
2010-12-10 12:05:00,41.81,41.81,41.78,41.8,28000.0,25.6011,25.6011,25.5827,25.595,28000.0
2010-12-10 12:10:00,41.81,41.81,41.78,41.79,42800.0,25.6011,25.6011,25.5827,25.5889,42800.0
2010-12-10 12:15:00,41.79,41.8,41.77,41.79,26700.0,25.5889,25.595,25.5766,25.5889,26700.0
2010-12-10 12:20:00,41.8,41.8,41.76,41.79,57200.0,25.595,25.595,25.5705,25.5889,57200.0
2010-12-10 12:25:00,41.79,41.89,41.78,41.87,27700.0,25.5889,25.6501,25.5827,25.6378,27700.0
2010-12-10 12:30:00,41.88,41.93,41.88,41.91,20700.0,25.644,25.6746,25.644,25.6623,20700.0
2010-12-10 12:35:00,41.91,41.93,41.87,41.88,30200.0,25.6623,25.6746,25.6378,25.644,30200.0
2010-12-10 12:40:00,41.88,41.89,41.84,41.85,63700.0,25.644,25.6501,25.6195,25.6256,63700.0
2010-12-10 12:45:00,41.84,41.88,41.81,41.83,51100.0,25.6195,25.644,25.6011,25.6133,51100.0
2010-12-10 12:50:00,41.84,41.87,41.8,41.85,72300.0,25.6195,25.6378,25.595,25.6256,72300.0
2010-12-10 12:55:00,41.85,41.87,41.8,41.81,33600.0,25.6256,25.6378,25.595,25.6011,33600.0
2010-12-10 13:00:00,41.8,41.82,41.79,41.79,38600.0,25.595,25.6072,25.5889,25.5889,38600.0
2010-12-10 13:05:00,41.79,41.82,41.76,41.82,40300.0,25.5889,25.6072,25.5705,25.6072,40300.0
2010-12-10 13:10:00,41.81,41.83,41.78,41.81,56100.0,25.6011,25.6133,25.5827,25.6011,56100.0
2010-12-10 13:15:00,41.81,41.89,41.81,41.85,63400.0,25.6011,25.6501,25.6011,25.6256,63400.0
2010-12-10 13:20:00,41.84,41.87,41.8,41.8,49900.0,25.6195,25.6378,25.595,25.595,49900.0
2010-12-10 13:25:00,41.79,41.79,41.75,41.76,67700.0,25.5889,25.5889,25.5644,25.5705,67700.0
2010-12-10 13:30:00,41.75,41.78,41.63,41.7,396600.0,25.5644,25.5827,25.4909,25.5337,396600.0
2010-12-10 13:35:00,41.69,41.69,41.65,41.66,33000.0,25.5276,25.5276,25.5031,25.5093,33000.0
2010-12-10 13:40:00,41.65,41.66,41.58,41.58,51500.0,25.5031,25.5093,25.4603,25.4603,51500.0
2010-12-10 13:45:00,41.59,41.63,41.58,41.6,74800.0,25.4664,25.4909,25.4603,25.4725,74800.0
2010-12-10 13:50:00,41.61,41.63,41.59,41.6,40200.0,25.4786,25.4909,25.4664,25.4725,40200.0
2010-12-10 13:55:00,41.6,41.69,41.57,41.69,50300.0,25.4725,25.5276,25.4541,25.5276,50300.0
2010-12-10 14:00:00,41.69,41.75,41.68,41.75,44800.0,25.5276,25.5644,25.5215,25.5644,44800.0
2010-12-10 14:05:00,41.75,41.78,41.75,41.75,25400.0,25.5644,25.5827,25.5644,25.5644,25400.0
2010-12-10 14:10:00,41.76,41.81,41.76,41.81,61400.0,25.5705,25.6011,25.5705,25.6011,61400.0
2010-12-10 14:15:00,41.8,41.85,41.79,41.83,108900.0,25.595,25.6256,25.5889,25.6133,108900.0
2010-12-10 14:20:00,41.83,41.95,41.83,41.92,89800.0,25.6133,25.6868,25.6133,25.6685,89800.0
2010-12-10 14:25:00,41.92,41.96,41.89,41.89,89300.0,25.6685,25.6929,25.6501,25.6501,89300.0
2010-12-10 14:30:00,41.89,41.91,41.87,41.88,59100.0,25.6501,25.6623,25.6378,25.644,59100.0
2010-12-10 14:35:00,41.87,41.92,41.87,41.9,43400.0,25.6378,25.6685,25.6378,25.6562,43400.0
2010-12-10 14:40:00,41.9,41.91,41.89,41.9,51400.0,25.6562,25.6623,25.6501,25.6562,51400.0
2010-12-10 14:45:00,41.9,41.9,41.84,41.85,90000.0,25.6562,25.6562,25.6195,25.6256,90000.0
2010-12-10 14:50:00,41.85,41.86,41.79,41.8,65300.0,25.6256,25.6317,25.5889,25.595,65300.0
2010-12-10 14:55:00,41.8,41.8,41.77,41.78,42700.0,25.595,25.595,25.5766,25.5827,42700.0
2010-12-10 15:00:00,41.79,41.83,41.78,41.81,69100.0,25.5889,25.6133,25.5827,25.6011,69100.0
2010-12-10 15:05:00,41.81,41.82,41.7,41.7,123400.0,25.6011,25.6072,25.5337,25.5337,123400.0
2010-12-10 15:10:00,41.71,41.71,41.66,41.67,108200.0,25.5399,25.5399,25.5093,25.5154,108200.0
2010-12-10 15:15:00,41.67,41.75,41.67,41.72,88500.0,25.5154,25.5644,25.5154,25.546,88500.0
2010-12-10 15:20:00,41.73,41.73,41.69,41.71,67800.0,25.5521,25.5521,25.5276,25.5399,67800.0
2010-12-10 15:25:00,41.71,41.72,41.7,41.71,40900.0,25.5399,25.546,25.5337,25.5399,40900.0
2010-12-10 15:30:00,41.71,41.8,41.7,41.78,136400.0,25.5399,25.595,25.5337,25.5827,136400.0
2010-12-10 15:35:00,41.77,41.78,41.74,41.76,65700.0,25.5766,25.5827,25.5582,25.5705,65700.0
2010-12-10 15:40:00,41.77,41.86,41.74,41.85,123500.0,25.5766,25.6317,25.5582,25.6256,123500.0
2010-12-10 15:45:00,41.85,41.85,41.77,41.79,99100.0,25.6256,25.6256,25.5766,25.5889,99100.0
2010-12-10 15:50:00,41.8,41.81,41.76,41.78,170200.0,25.595,25.6011,25.5705,25.5827,170200.0
2010-12-10 15:55:00,41.77,41.78,41.75,41.77,175900.0,25.5766,25.5827,25.5644,25.5766,175900.0
2010-12-13 09:30:00,42.4,42.57,42.35,42.53,297100.0,25.9624,26.0665,25.9318,26.042,297100.0
2010-12-13 09:35:00,42.53,42.55,42.31,42.31,395800.0,26.042,26.0542,25.9073,25.9073,395800.0
2010-12-13 09:40:00,42.31,42.5,42.28,42.47,373500.0,25.9073,26.0236,25.8889,26.0052,373500.0
2010-12-13 09:45:00,42.46,42.52,42.45,42.49,270200.0,25.9991,26.0358,25.993,26.0175,270200.0
2010-12-13 09:50:00,42.49,42.52,42.37,42.38,235100.0,26.0175,26.0358,25.944,25.9501,235100.0
2010-12-13 09:55:00,42.37,42.42,42.33,42.38,185800.0,25.944,25.9746,25.9195,25.9501,185800.0
2010-12-13 10:00:00,42.39,42.47,42.38,42.4,181600.0,25.9562,26.0052,25.9501,25.9624,181600.0
2010-12-13 10:05:00,42.41,42.52,42.38,42.45,212400.0,25.9685,26.0358,25.9501,25.993,212400.0
2010-12-13 10:10:00,42.46,42.47,42.4,42.45,166900.0,25.9991,26.0052,25.9624,25.993,166900.0
2010-12-13 10:15:00,42.46,42.48,42.43,42.46,104800.0,25.9991,26.0114,25.9807,25.9991,104800.0
2010-12-13 10:20:00,42.45,42.47,42.4,42.42,132700.0,25.993,26.0052,25.9624,25.9746,132700.0
2010-12-13 10:25:00,42.43,42.44,42.4,42.4,108500.0,25.9807,25.9869,25.9624,25.9624,108500.0
2010-12-13 10:30:00,42.4,42.4,42.35,42.36,139300.0,25.9624,25.9624,25.9318,25.9379,139300.0
2010-12-13 10:35:00,42.36,42.39,42.3,42.32,79200.0,25.9379,25.9562,25.9011,25.9134,79200.0
2010-12-13 10:40:00,42.31,42.32,42.25,42.29,219800.0,25.9073,25.9134,25.8705,25.895,219800.0
2010-12-13 10:45:00,42.29,42.36,42.28,42.36,137400.0,25.895,25.9379,25.8889,25.9379,137400.0
2010-12-13 10:50:00,42.35,42.38,42.28,42.29,116800.0,25.9318,25.9501,25.8889,25.895,116800.0
2010-12-13 10:55:00,42.28,42.3,42.24,42.28,68900.0,25.8889,25.9011,25.8644,25.8889,68900.0
2010-12-13 11:00:00,42.28,42.35,42.23,42.28,188700.0,25.8889,25.9318,25.8583,25.8889,188700.0
2010-12-13 11:05:00,42.27,42.3,42.23,42.27,72700.0,25.8828,25.9011,25.8583,25.8828,72700.0
2010-12-13 11:10:00,42.27,42.29,42.23,42.24,73500.0,25.8828,25.895,25.8583,25.8644,73500.0
2010-12-13 11:15:00,42.24,42.3,42.24,42.27,68500.0,25.8644,25.9011,25.8644,25.8828,68500.0
2010-12-13 11:20:00,42.28,42.28,42.2,42.22,130900.0,25.8889,25.8889,25.8399,25.8522,130900.0
2010-12-13 11:25:00,42.22,42.25,42.17,42.17,175100.0,25.8522,25.8705,25.8215,25.8215,175100.0
2010-12-13 11:30:00,42.18,42.22,42.15,42.21,69000.0,25.8277,25.8522,25.8093,25.846,69000.0
2010-12-13 11:35:00,42.21,42.24,42.18,42.23,73900.0,25.846,25.8644,25.8277,25.8583,73900.0
2010-12-13 11:40:00,42.24,42.24,42.21,42.22,61600.0,25.8644,25.8644,25.846,25.8522,61600.0
2010-12-13 11:45:00,42.22,42.24,42.21,42.21,76600.0,25.8522,25.8644,25.846,25.846,76600.0
2010-12-13 11:50:00,42.21,42.21,42.13,42.15,130300.0,25.846,25.846,25.797,25.8093,130300.0
2010-12-13 11:55:00,42.14,42.16,42.08,42.12,106600.0,25.8032,25.8154,25.7664,25.7909,106600.0
2010-12-13 12:00:00,42.11,42.12,42.05,42.08,79200.0,25.7848,25.7909,25.7481,25.7664,79200.0
2010-12-13 12:05:00,42.08,42.09,41.99,42.03,142300.0,25.7664,25.7726,25.7113,25.7358,142300.0
2010-12-13 12:10:00,42.03,42.05,42.01,42.04,54200.0,25.7358,25.7481,25.7236,25.7419,54200.0
2010-12-13 12:15:00,42.04,42.07,42.01,42.03,43300.0,25.7419,25.7603,25.7236,25.7358,43300.0
2010-12-13 12:20:00,42.03,42.12,42.01,42.12,261400.0,25.7358,25.7909,25.7236,25.7909,261400.0
2010-12-13 12:25:00,42.12,42.22,42.12,42.19,80400.0,25.7909,25.8522,25.7909,25.8338,80400.0
2010-12-13 12:30:00,42.19,42.21,42.12,42.15,102800.0,25.8338,25.846,25.7909,25.8093,102800.0
2010-12-13 12:35:00,42.15,42.2,42.15,42.19,59100.0,25.8093,25.8399,25.8093,25.8338,59100.0
2010-12-13 12:40:00,42.19,42.22,42.16,42.17,56800.0,25.8338,25.8522,25.8154,25.8215,56800.0
2010-12-13 12:45:00,42.17,42.21,42.15,42.21,85000.0,25.8215,25.846,25.8093,25.846,85000.0
2010-12-13 12:50:00,42.21,42.27,42.21,42.25,100000.0,25.846,25.8828,25.846,25.8705,100000.0
2010-12-13 12:55:00,42.25,42.31,42.25,42.29,78800.0,25.8705,25.9073,25.8705,25.895,78800.0
2010-12-13 13:00:00,42.29,42.29,42.16,42.17,168700.0,25.895,25.895,25.8154,25.8215,168700.0
2010-12-13 13:05:00,42.18,42.18,42.13,42.14,74600.0,25.8277,25.8277,25.797,25.8032,74600.0
2010-12-13 13:10:00,42.14,42.18,42.12,42.18,60100.0,25.8032,25.8277,25.7909,25.8277,60100.0
2010-12-13 13:15:00,42.18,42.3,42.17,42.29,113500.0,25.8277,25.9011,25.8215,25.895,113500.0
2010-12-13 13:20:00,42.3,42.34,42.28,42.28,201100.0,25.9011,25.9256,25.8889,25.8889,201100.0
2010-12-13 13:25:00,42.28,42.29,42.24,42.24,55800.0,25.8889,25.895,25.8644,25.8644,55800.0
2010-12-13 13:30:00,42.24,42.26,42.17,42.24,74200.0,25.8644,25.8766,25.8215,25.8644,74200.0
2010-12-13 13:35:00,42.24,42.24,42.18,42.2,40500.0,25.8644,25.8644,25.8277,25.8399,40500.0
2010-12-13 13:40:00,42.19,42.25,42.15,42.25,87700.0,25.8338,25.8705,25.8093,25.8705,87700.0
2010-12-13 13:45:00,42.24,42.25,42.19,42.24,72100.0,25.8644,25.8705,25.8338,25.8644,72100.0
2010-12-13 13:50:00,42.24,42.24,42.18,42.2,65100.0,25.8644,25.8644,25.8277,25.8399,65100.0
2010-12-13 13:55:00,42.2,42.21,42.15,42.21,77300.0,25.8399,25.846,25.8093,25.846,77300.0
2010-12-13 14:00:00,42.2,42.2,42.15,42.15,68400.0,25.8399,25.8399,25.8093,25.8093,68400.0
2010-12-13 14:05:00,42.16,42.19,42.13,42.14,180100.0,25.8154,25.8338,25.797,25.8032,180100.0
2010-12-13 14:10:00,42.14,42.15,42.12,42.14,78600.0,25.8032,25.8093,25.7909,25.8032,78600.0
2010-12-13 14:15:00,42.15,42.16,42.1,42.13,67800.0,25.8093,25.8154,25.7787,25.797,67800.0
2010-12-13 14:20:00,42.14,42.15,42.08,42.09,142600.0,25.8032,25.8093,25.7664,25.7726,142600.0
2010-12-13 14:25:00,42.09,42.11,42.06,42.07,111300.0,25.7726,25.7848,25.7542,25.7603,111300.0
2010-12-13 14:30:00,42.06,42.11,42.05,42.1,102900.0,25.7542,25.7848,25.7481,25.7787,102900.0
2010-12-13 14:35:00,42.11,42.11,42.08,42.1,127700.0,25.7848,25.7848,25.7664,25.7787,127700.0
2010-12-13 14:40:00,42.1,42.16,42.09,42.14,157300.0,25.7787,25.8154,25.7726,25.8032,157300.0
2010-12-13 14:45:00,42.15,42.17,42.13,42.15,120400.0,25.8093,25.8215,25.797,25.8093,120400.0
2010-12-13 14:50:00,42.16,42.16,42.09,42.14,224900.0,25.8154,25.8154,25.7726,25.8032,224900.0
2010-12-13 14:55:00,42.13,42.13,42.08,42.11,161300.0,25.797,25.797,25.7664,25.7848,161300.0
2010-12-13 15:00:00,42.12,42.12,42.09,42.1,140100.0,25.7909,25.7909,25.7726,25.7787,140100.0
2010-12-13 15:05:00,42.1,42.15,42.1,42.11,249600.0,25.7787,25.8093,25.7787,25.7848,249600.0
2010-12-13 15:10:00,42.1,42.11,42.09,42.1,164100.0,25.7787,25.7848,25.7726,25.7787,164100.0
2010-12-13 15:15:00,42.1,42.12,42.09,42.11,166700.0,25.7787,25.7909,25.7726,25.7848,166700.0
2010-12-13 15:20:00,42.11,42.15,42.09,42.1,234500.0,25.7848,25.8093,25.7726,25.7787,234500.0
2010-12-13 15:25:00,42.1,42.11,42.05,42.06,198900.0,25.7787,25.7848,25.7481,25.7542,198900.0
2010-12-13 15:30:00,42.06,42.09,41.85,41.94,574100.0,25.7542,25.7726,25.6256,25.6807,574100.0
2010-12-13 15:35:00,41.94,42.01,41.91,42.01,331500.0,25.6807,25.7236,25.6623,25.7236,331500.0
2010-12-13 15:40:00,42.01,42.01,41.88,41.95,251700.0,25.7236,25.7236,25.644,25.6868,251700.0
2010-12-13 15:45:00,41.95,41.96,41.83,41.85,487400.0,25.6868,25.6929,25.6133,25.6256,487400.0
2010-12-13 15:50:00,41.85,41.92,41.82,41.84,571800.0,25.6256,25.6685,25.6072,25.6195,571800.0
2010-12-13 15:55:00,41.83,41.86,41.68,41.71,869100.0,25.6133,25.6317,25.5215,25.5399,869100.0
2010-12-14 09:30:00,35.35,36.13,34.25,35.8,3721300.0,21.6455,22.1231,20.972,21.9211,3721300.0
2010-12-14 09:35:00,35.8,36.15,35.78,36.14,2476100.0,21.9211,22.1354,21.9088,22.1292,2476100.0
2010-12-14 09:40:00,36.14,36.14,35.45,35.53,1970900.0,22.1292,22.1292,21.7067,21.7557,1970900.0
2010-12-14 09:45:00,35.55,36.01,35.52,35.86,1227600.0,21.768,22.0496,21.7496,21.9578,1227600.0
2010-12-14 09:50:00,35.87,35.89,35.52,35.6,1170900.0,21.9639,21.9762,21.7496,21.7986,1170900.0
2010-12-14 09:55:00,35.61,35.92,35.56,35.85,1045900.0,21.8047,21.9945,21.7741,21.9517,1045900.0
2010-12-14 10:00:00,35.85,35.89,35.63,35.74,690300.0,21.9517,21.9762,21.817,21.8843,690300.0
2010-12-14 10:05:00,35.75,35.97,35.74,35.92,943300.0,21.8904,22.0252,21.8843,21.9945,943300.0
2010-12-14 10:10:00,35.92,35.93,35.81,35.86,533100.0,21.9945,22.0007,21.9272,21.9578,533100.0
2010-12-14 10:15:00,35.86,35.86,35.64,35.66,771400.0,21.9578,21.9578,21.8231,21.8353,771400.0
2010-12-14 10:20:00,35.66,35.67,35.37,35.42,1494700.0,21.8353,21.8415,21.6578,21.6884,1494700.0
2010-12-14 10:25:00,35.43,35.66,35.42,35.6,616200.0,21.6945,21.8353,21.6884,21.7986,616200.0
2010-12-14 10:30:00,35.6,35.87,35.6,35.85,837300.0,21.7986,21.9639,21.7986,21.9517,837300.0
2010-12-14 10:35:00,35.86,35.97,35.79,35.9,686700.0,21.9578,22.0252,21.9149,21.9823,686700.0
2010-12-14 10:40:00,35.9,36.09,35.86,36.02,899500.0,21.9823,22.0986,21.9578,22.0558,899500.0
2010-12-14 10:45:00,36.02,36.12,35.77,35.82,958400.0,22.0558,22.117,21.9027,21.9333,958400.0
2010-12-14 10:50:00,35.81,36.05,35.79,35.93,494300.0,21.9272,22.0741,21.9149,22.0007,494300.0
2010-12-14 10:55:00,35.93,35.98,35.81,35.95,268700.0,22.0007,22.0313,21.9272,22.0129,268700.0
2010-12-14 11:00:00,35.96,35.98,35.72,35.76,705600.0,22.019,22.0313,21.8721,21.8966,705600.0
2010-12-14 11:05:00,35.75,35.93,35.75,35.88,403800.0,21.8904,22.0007,21.8904,21.97,403800.0
2010-12-14 11:10:00,35.89,36.01,35.73,35.76,758500.0,21.9762,22.0496,21.8782,21.8966,758500.0
2010-12-14 11:15:00,35.76,35.8,35.63,35.65,610700.0,21.8966,21.9211,21.817,21.8292,610700.0
2010-12-14 11:20:00,35.65,35.67,35.53,35.59,871700.0,21.8292,21.8415,21.7557,21.7925,871700.0
2010-12-14 11:25:00,35.59,35.61,35.52,35.58,466400.0,21.7925,21.8047,21.7496,21.7863,466400.0
2010-12-14 11:30:00,35.59,35.62,35.5,35.52,466600.0,21.7925,21.8108,21.7374,21.7496,466600.0
2010-12-14 11:35:00,35.51,35.59,35.49,35.54,408600.0,21.7435,21.7925,21.7312,21.7619,408600.0
2010-12-14 11:40:00,35.53,35.54,35.42,35.46,511200.0,21.7557,21.7619,21.6884,21.7129,511200.0
2010-12-14 11:45:00,35.47,35.55,35.44,35.51,354400.0,21.719,21.768,21.7006,21.7435,354400.0
2010-12-14 11:50:00,35.5,35.51,35.4,35.43,289400.0,21.7374,21.7435,21.6761,21.6945,289400.0
2010-12-14 11:55:00,35.43,35.5,35.37,35.39,617700.0,21.6945,21.7374,21.6578,21.67,617700.0
2010-12-14 12:00:00,35.39,35.4,35.29,35.3,835400.0,21.67,21.6761,21.6088,21.6149,835400.0
2010-12-14 12:05:00,35.31,35.36,35.24,35.3,496400.0,21.621,21.6516,21.5782,21.6149,496400.0
2010-12-14 12:10:00,35.31,35.31,35.19,35.23,613600.0,21.621,21.621,21.5475,21.572,613600.0
2010-12-14 12:15:00,35.24,35.25,35.1,35.14,778700.0,21.5782,21.5843,21.4924,21.5169,778700.0
2010-12-14 12:20:00,35.15,35.19,35.05,35.15,555200.0,21.5231,21.5475,21.4618,21.5231,555200.0
2010-12-14 12:25:00,35.15,35.16,35.06,35.11,313200.0,21.5231,21.5292,21.4679,21.4986,313200.0
2010-12-14 12:30:00,35.11,35.2,35.08,35.19,391100.0,21.4986,21.5537,21.4802,21.5475,391100.0
2010-12-14 12:35:00,35.18,35.37,35.18,35.33,1318800.0,21.5414,21.6578,21.5414,21.6333,1318800.0
2010-12-14 12:40:00,35.33,35.44,35.31,35.39,454400.0,21.6333,21.7006,21.621,21.67,454400.0
2010-12-14 12:45:00,35.39,35.4,35.27,35.36,537900.0,21.67,21.6761,21.5965,21.6516,537900.0
2010-12-14 12:50:00,35.36,35.4,35.27,35.29,398400.0,21.6516,21.6761,21.5965,21.6088,398400.0
2010-12-14 12:55:00,35.28,35.46,35.22,35.46,379000.0,21.6027,21.7129,21.5659,21.7129,379000.0
2010-12-14 13:00:00,35.46,35.55,35.41,35.42,493700.0,21.7129,21.768,21.6823,21.6884,493700.0
2010-12-14 13:05:00,35.42,35.45,35.32,35.36,366200.0,21.6884,21.7067,21.6271,21.6516,366200.0
2010-12-14 13:10:00,35.35,35.37,35.21,35.28,372700.0,21.6455,21.6578,21.5598,21.6027,372700.0
2010-12-14 13:15:00,35.27,35.32,35.23,35.24,328700.0,21.5965,21.6271,21.572,21.5782,328700.0
2010-12-14 13:20:00,35.24,35.28,35.15,35.22,437100.0,21.5782,21.6027,21.5231,21.5659,437100.0
2010-12-14 13:25:00,35.23,35.26,35.21,35.23,211900.0,21.572,21.5904,21.5598,21.572,211900.0
2010-12-14 13:30:00,35.23,35.26,35.21,35.24,188000.0,21.572,21.5904,21.5598,21.5782,188000.0
2010-12-14 13:35:00,35.24,35.26,35.17,35.22,260400.0,21.5782,21.5904,21.5353,21.5659,260400.0
2010-12-14 13:40:00,35.22,35.38,35.21,35.38,454800.0,21.5659,21.6639,21.5598,21.6639,454800.0
2010-12-14 13:45:00,35.37,35.42,35.29,35.33,230100.0,21.6578,21.6884,21.6088,21.6333,230100.0
2010-12-14 13:50:00,35.33,35.38,35.32,35.35,161300.0,21.6333,21.6639,21.6271,21.6455,161300.0
2010-12-14 13:55:00,35.35,35.42,35.29,35.39,495300.0,21.6455,21.6884,21.6088,21.67,495300.0
2010-12-14 14:00:00,35.39,35.43,35.3,35.3,543100.0,21.67,21.6945,21.6149,21.6149,543100.0
2010-12-14 14:05:00,35.3,35.3,35.22,35.24,437200.0,21.6149,21.6149,21.5659,21.5782,437200.0
2010-12-14 14:10:00,35.25,35.31,35.24,35.3,247100.0,21.5843,21.621,21.5782,21.6149,247100.0
2010-12-14 14:15:00,35.3,35.4,35.25,35.39,254900.0,21.6149,21.6761,21.5843,21.67,254900.0
2010-12-14 14:20:00,35.38,35.39,35.31,35.33,308700.0,21.6639,21.67,21.621,21.6333,308700.0
2010-12-14 14:25:00,35.33,35.35,35.16,35.2,514900.0,21.6333,21.6455,21.5292,21.5537,514900.0
2010-12-14 14:30:00,35.21,35.3,35.2,35.22,364500.0,21.5598,21.6149,21.5537,21.5659,364500.0
2010-12-14 14:35:00,35.2,35.23,35.17,35.2,282700.0,21.5537,21.572,21.5353,21.5537,282700.0
2010-12-14 14:40:00,35.2,35.22,35.08,35.11,570100.0,21.5537,21.5659,21.4802,21.4986,570100.0
2010-12-14 14:45:00,35.1,35.25,35.09,35.21,443100.0,21.4924,21.5843,21.4863,21.5598,443100.0
2010-12-14 14:50:00,35.2,35.27,35.16,35.2,373800.0,21.5537,21.5965,21.5292,21.5537,373800.0
2010-12-14 14:55:00,35.19,35.2,35.16,35.16,152600.0,21.5475,21.5537,21.5292,21.5292,152600.0
2010-12-14 15:00:00,35.17,35.17,35.08,35.09,398500.0,21.5353,21.5353,21.4802,21.4863,398500.0
2010-12-14 15:05:00,35.09,35.11,35.02,35.06,662100.0,21.4863,21.4986,21.4434,21.4679,662100.0
2010-12-14 15:10:00,35.06,35.07,35.01,35.03,491000.0,21.4679,21.4741,21.4373,21.4496,491000.0
2010-12-14 15:15:00,35.03,35.04,35.0,35.01,842200.0,21.4496,21.4557,21.4312,21.4373,842200.0
2010-12-14 15:20:00,35.0,35.09,34.98,34.99,1254200.0,21.4312,21.4863,21.419,21.4251,1254200.0
2010-12-14 15:25:00,35.0,35.18,34.99,35.12,797500.0,21.4312,21.5414,21.4251,21.5047,797500.0
2010-12-14 15:30:00,35.13,35.24,35.08,35.19,730400.0,21.5108,21.5782,21.4802,21.5475,730400.0
2010-12-14 15:35:00,35.2,35.2,35.07,35.11,815800.0,21.5537,21.5537,21.4741,21.4986,815800.0
2010-12-14 15:40:00,35.12,35.46,35.12,35.36,1691000.0,21.5047,21.7129,21.5047,21.6516,1691000.0
2010-12-14 15:45:00,35.36,35.59,35.36,35.57,2516900.0,21.6516,21.7925,21.6516,21.7802,2516900.0
2010-12-14 15:50:00,35.57,35.63,35.44,35.5,1456000.0,21.7802,21.817,21.7006,21.7374,1456000.0
2010-12-14 15:55:00,35.5,35.69,35.49,35.52,2326600.0,21.7374,21.8537,21.7312,21.7496,2326600.0
2010-12-15 09:30:00,35.3,35.45,34.99,35.13,709700.0,21.6149,21.7067,21.4251,21.5108,709700.0
2010-12-15 09:35:00,35.12,35.29,35.08,35.18,456600.0,21.5047,21.6088,21.4802,21.5414,456600.0
2010-12-15 09:40:00,35.19,35.26,35.05,35.24,349900.0,21.5475,21.5904,21.4618,21.5782,349900.0
2010-12-15 09:45:00,35.24,35.36,35.21,35.28,367900.0,21.5782,21.6516,21.5598,21.6027,367900.0
2010-12-15 09:50:00,35.27,35.5,35.27,35.45,474900.0,21.5965,21.7374,21.5965,21.7067,474900.0
2010-12-15 09:55:00,35.44,35.45,35.29,35.38,262800.0,21.7006,21.7067,21.6088,21.6639,262800.0
2010-12-15 10:00:00,35.39,35.39,35.27,35.31,286500.0,21.67,21.67,21.5965,21.621,286500.0
2010-12-15 10:05:00,35.3,35.41,35.27,35.41,273600.0,21.6149,21.6823,21.5965,21.6823,273600.0
2010-12-15 10:10:00,35.4,35.42,35.28,35.28,229300.0,21.6761,21.6884,21.6027,21.6027,229300.0
2010-12-15 10:15:00,35.27,35.3,35.2,35.21,231700.0,21.5965,21.6149,21.5537,21.5598,231700.0
2010-12-15 10:20:00,35.2,35.23,35.15,35.22,217900.0,21.5537,21.572,21.5231,21.5659,217900.0
2010-12-15 10:25:00,35.22,35.27,35.18,35.18,117600.0,21.5659,21.5965,21.5414,21.5414,117600.0
2010-12-15 10:30:00,35.19,35.24,35.19,35.21,189700.0,21.5475,21.5782,21.5475,21.5598,189700.0
2010-12-15 10:35:00,35.2,35.22,35.14,35.2,241900.0,21.5537,21.5659,21.5169,21.5537,241900.0
2010-12-15 10:40:00,35.2,35.2,35.13,35.15,204100.0,21.5537,21.5537,21.5108,21.5231,204100.0
2010-12-15 10:45:00,35.14,35.18,35.06,35.17,368000.0,21.5169,21.5414,21.4679,21.5353,368000.0
2010-12-15 10:50:00,35.17,35.18,35.07,35.11,189600.0,21.5353,21.5414,21.4741,21.4986,189600.0
2010-12-15 10:55:00,35.12,35.16,35.08,35.14,126900.0,21.5047,21.5292,21.4802,21.5169,126900.0
2010-12-15 11:00:00,35.15,35.16,35.13,35.13,87300.0,21.5231,21.5292,21.5108,21.5108,87300.0
2010-12-15 11:05:00,35.14,35.15,35.07,35.08,126900.0,21.5169,21.5231,21.4741,21.4802,126900.0
2010-12-15 11:10:00,35.07,35.08,35.04,35.04,237700.0,21.4741,21.4802,21.4557,21.4557,237700.0
2010-12-15 11:15:00,35.05,35.05,34.99,35.01,503100.0,21.4618,21.4618,21.4251,21.4373,503100.0
2010-12-15 11:20:00,35.02,35.03,35.0,35.03,118900.0,21.4434,21.4496,21.4312,21.4496,118900.0
2010-12-15 11:25:00,35.02,35.12,35.0,35.11,148100.0,21.4434,21.5047,21.4312,21.4986,148100.0
2010-12-15 11:30:00,35.12,35.12,35.02,35.02,122800.0,21.5047,21.5047,21.4434,21.4434,122800.0
2010-12-15 11:35:00,35.02,35.03,34.99,34.99,224800.0,21.4434,21.4496,21.4251,21.4251,224800.0
2010-12-15 11:40:00,34.99,35.0,34.9,34.97,368700.0,21.4251,21.4312,21.37,21.4128,368700.0
2010-12-15 11:45:00,34.97,35.02,34.96,35.0,271000.0,21.4128,21.4434,21.4067,21.4312,271000.0
2010-12-15 11:50:00,34.99,35.0,34.91,34.92,149200.0,21.4251,21.4312,21.3761,21.3822,149200.0
2010-12-15 11:55:00,34.92,34.93,34.85,34.93,253100.0,21.3822,21.3883,21.3394,21.3883,253100.0
2010-12-15 12:00:00,34.92,34.97,34.9,34.95,197900.0,21.3822,21.4128,21.37,21.4006,197900.0
2010-12-15 12:05:00,34.94,34.96,34.9,34.92,113400.0,21.3945,21.4067,21.37,21.3822,113400.0
2010-12-15 12:10:00,34.91,34.91,34.81,34.83,248800.0,21.3761,21.3761,21.3149,21.3271,248800.0
2010-12-15 12:15:00,34.82,34.88,34.82,34.84,240900.0,21.321,21.3577,21.321,21.3332,240900.0
2010-12-15 12:20:00,34.83,34.84,34.76,34.76,259500.0,21.3271,21.3332,21.2842,21.2842,259500.0
2010-12-15 12:25:00,34.77,34.77,34.56,34.58,996200.0,21.2904,21.2904,21.1618,21.174,996200.0
2010-12-15 12:30:00,34.57,34.62,34.46,34.56,781800.0,21.1679,21.1985,21.1005,21.1618,781800.0
2010-12-15 12:35:00,34.56,34.57,34.39,34.45,373000.0,21.1618,21.1679,21.0577,21.0944,373000.0
2010-12-15 12:40:00,34.45,34.58,34.4,34.56,308700.0,21.0944,21.174,21.0638,21.1618,308700.0
2010-12-15 12:45:00,34.57,34.64,34.49,34.6,277700.0,21.1679,21.2108,21.1189,21.1863,277700.0
2010-12-15 12:50:00,34.6,34.62,34.54,34.56,257000.0,21.1863,21.1985,21.1495,21.1618,257000.0
2010-12-15 12:55:00,34.56,34.57,34.49,34.52,200000.0,21.1618,21.1679,21.1189,21.1373,200000.0
2010-12-15 13:00:00,34.53,34.56,34.47,34.5,151400.0,21.1434,21.1618,21.1067,21.125,151400.0
2010-12-15 13:05:00,34.49,34.53,34.48,34.52,170200.0,21.1189,21.1434,21.1128,21.1373,170200.0
2010-12-15 13:10:00,34.52,34.53,34.5,34.52,89700.0,21.1373,21.1434,21.125,21.1373,89700.0
2010-12-15 13:15:00,34.52,34.61,34.51,34.6,132300.0,21.1373,21.1924,21.1312,21.1863,132300.0
2010-12-15 13:20:00,34.61,34.69,34.58,34.65,204600.0,21.1924,21.2414,21.174,21.2169,204600.0
2010-12-15 13:25:00,34.65,34.66,34.58,34.6,116000.0,21.2169,21.223,21.174,21.1863,116000.0
2010-12-15 13:30:00,34.6,34.61,34.55,34.55,67300.0,21.1863,21.1924,21.1557,21.1557,67300.0
2010-12-15 13:35:00,34.56,34.56,34.52,34.54,202300.0,21.1618,21.1618,21.1373,21.1495,202300.0
2010-12-15 13:40:00,34.54,34.57,34.53,34.54,170500.0,21.1495,21.1679,21.1434,21.1495,170500.0
2010-12-15 13:45:00,34.53,34.56,34.52,34.54,84500.0,21.1434,21.1618,21.1373,21.1495,84500.0
2010-12-15 13:50:00,34.55,34.59,34.53,34.56,131900.0,21.1557,21.1802,21.1434,21.1618,131900.0
2010-12-15 13:55:00,34.55,34.61,34.53,34.6,156500.0,21.1557,21.1924,21.1434,21.1863,156500.0
2010-12-15 14:00:00,34.6,34.6,34.49,34.49,198000.0,21.1863,21.1863,21.1189,21.1189,198000.0
2010-12-15 14:05:00,34.51,34.58,34.49,34.58,134300.0,21.1312,21.174,21.1189,21.174,134300.0
2010-12-15 14:10:00,34.57,34.63,34.57,34.6,395900.0,21.1679,21.2046,21.1679,21.1863,395900.0
2010-12-15 14:15:00,34.6,34.63,34.6,34.62,111600.0,21.1863,21.2046,21.1863,21.1985,111600.0
2010-12-15 14:20:00,34.62,34.62,34.59,34.61,164100.0,21.1985,21.1985,21.1802,21.1924,164100.0
2010-12-15 14:25:00,34.61,34.62,34.59,34.6,205700.0,21.1924,21.1985,21.1802,21.1863,205700.0
2010-12-15 14:30:00,34.6,34.63,34.53,34.62,193900.0,21.1863,21.2046,21.1434,21.1985,193900.0
2010-12-15 14:35:00,34.63,34.65,34.56,34.58,245700.0,21.2046,21.2169,21.1618,21.174,245700.0
2010-12-15 14:40:00,34.58,34.61,34.56,34.61,160800.0,21.174,21.1924,21.1618,21.1924,160800.0
2010-12-15 14:45:00,34.6,34.63,34.59,34.62,182600.0,21.1863,21.2046,21.1802,21.1985,182600.0
2010-12-15 14:50:00,34.61,34.62,34.56,34.57,121500.0,21.1924,21.1985,21.1618,21.1679,121500.0
2010-12-15 14:55:00,34.56,34.58,34.53,34.58,93300.0,21.1618,21.174,21.1434,21.174,93300.0
2010-12-15 15:00:00,34.58,34.6,34.56,34.58,102000.0,21.174,21.1863,21.1618,21.174,102000.0
2010-12-15 15:05:00,34.57,34.58,34.52,34.55,228200.0,21.1679,21.174,21.1373,21.1557,228200.0
2010-12-15 15:10:00,34.55,34.56,34.5,34.5,205000.0,21.1557,21.1618,21.125,21.125,205000.0
2010-12-15 15:15:00,34.5,34.56,34.44,34.51,341900.0,21.125,21.1618,21.0883,21.1312,341900.0
2010-12-15 15:20:00,34.51,34.56,34.49,34.54,251300.0,21.1312,21.1618,21.1189,21.1495,251300.0
2010-12-15 15:25:00,34.55,34.62,34.54,34.58,240400.0,21.1557,21.1985,21.1495,21.174,240400.0
2010-12-15 15:30:00,34.58,34.59,34.54,34.56,139000.0,21.174,21.1802,21.1495,21.1618,139000.0
2010-12-15 15:35:00,34.55,34.58,34.53,34.58,171800.0,21.1557,21.174,21.1434,21.174,171800.0
2010-12-15 15:40:00,34.58,34.58,34.5,34.5,244900.0,21.174,21.174,21.125,21.125,244900.0
2010-12-15 15:45:00,34.5,34.55,34.45,34.5,422900.0,21.125,21.1557,21.0944,21.125,422900.0
2010-12-15 15:50:00,34.51,34.54,34.49,34.51,439600.0,21.1312,21.1495,21.1189,21.1312,439600.0
2010-12-15 15:55:00,34.51,34.57,34.48,34.5,888800.0,21.1312,21.1679,21.1128,21.125,888800.0
2010-12-16 09:30:00,34.6,34.67,34.55,34.64,201700.0,21.1863,21.2291,21.1557,21.2108,201700.0
2010-12-16 09:35:00,34.65,34.74,34.6,34.71,160900.0,21.2169,21.272,21.1863,21.2536,160900.0
2010-12-16 09:40:00,34.72,34.84,34.71,34.76,237400.0,21.2598,21.3332,21.2536,21.2842,237400.0
2010-12-16 09:45:00,34.77,34.79,34.7,34.7,168900.0,21.2904,21.3026,21.2475,21.2475,168900.0
2010-12-16 09:50:00,34.7,34.73,34.65,34.73,135700.0,21.2475,21.2659,21.2169,21.2659,135700.0
2010-12-16 09:55:00,34.73,34.78,34.71,34.74,448800.0,21.2659,21.2965,21.2536,21.272,448800.0
2010-12-16 10:00:00,34.74,34.82,34.68,34.75,231000.0,21.272,21.321,21.2353,21.2781,231000.0
2010-12-16 10:05:00,34.75,34.76,34.67,34.74,119000.0,21.2781,21.2842,21.2291,21.272,119000.0
2010-12-16 10:10:00,34.74,34.76,34.7,34.74,77400.0,21.272,21.2842,21.2475,21.272,77400.0
2010-12-16 10:15:00,34.74,34.76,34.69,34.7,107200.0,21.272,21.2842,21.2414,21.2475,107200.0
2010-12-16 10:20:00,34.7,34.72,34.68,34.7,90100.0,21.2475,21.2598,21.2353,21.2475,90100.0
2010-12-16 10:25:00,34.69,34.71,34.6,34.62,182700.0,21.2414,21.2536,21.1863,21.1985,182700.0
2010-12-16 10:30:00,34.63,34.67,34.62,34.66,121700.0,21.2046,21.2291,21.1985,21.223,121700.0
2010-12-16 10:35:00,34.66,34.67,34.63,34.64,95500.0,21.223,21.2291,21.2046,21.2108,95500.0
2010-12-16 10:40:00,34.64,34.67,34.62,34.65,98500.0,21.2108,21.2291,21.1985,21.2169,98500.0
2010-12-16 10:45:00,34.65,34.71,34.64,34.68,130400.0,21.2169,21.2536,21.2108,21.2353,130400.0
2010-12-16 10:50:00,34.68,34.68,34.58,34.64,104400.0,21.2353,21.2353,21.174,21.2108,104400.0
2010-12-16 10:55:00,34.65,34.67,34.6,34.64,139600.0,21.2169,21.2291,21.1863,21.2108,139600.0
2010-12-16 11:00:00,34.64,34.65,34.57,34.58,104300.0,21.2108,21.2169,21.1679,21.174,104300.0
2010-12-16 11:05:00,34.57,34.6,34.56,34.58,72100.0,21.1679,21.1863,21.1618,21.174,72100.0
2010-12-16 11:10:00,34.57,34.66,34.57,34.65,138400.0,21.1679,21.223,21.1679,21.2169,138400.0
2010-12-16 11:15:00,34.65,34.67,34.62,34.65,97300.0,21.2169,21.2291,21.1985,21.2169,97300.0
2010-12-16 11:20:00,34.66,34.7,34.65,34.69,78500.0,21.223,21.2475,21.2169,21.2414,78500.0
2010-12-16 11:25:00,34.69,34.71,34.69,34.69,130800.0,21.2414,21.2536,21.2414,21.2414,130800.0
2010-12-16 11:30:00,34.69,34.7,34.55,34.58,218400.0,21.2414,21.2475,21.1557,21.174,218400.0
2010-12-16 11:35:00,34.57,34.62,34.54,34.58,857400.0,21.1679,21.1985,21.1495,21.174,857400.0
2010-12-16 11:40:00,34.58,34.66,34.57,34.62,117600.0,21.174,21.223,21.1679,21.1985,117600.0
2010-12-16 11:45:00,34.63,34.63,34.53,34.55,138900.0,21.2046,21.2046,21.1434,21.1557,138900.0
2010-12-16 11:50:00,34.55,34.6,34.51,34.57,199400.0,21.1557,21.1863,21.1312,21.1679,199400.0
2010-12-16 11:55:00,34.57,34.59,34.55,34.58,55700.0,21.1679,21.1802,21.1557,21.174,55700.0
2010-12-16 12:00:00,34.57,34.6,34.55,34.59,105800.0,21.1679,21.1863,21.1557,21.1802,105800.0
2010-12-16 12:05:00,34.6,34.62,34.58,34.6,177100.0,21.1863,21.1985,21.174,21.1863,177100.0
2010-12-16 12:10:00,34.6,34.7,34.6,34.7,109700.0,21.1863,21.2475,21.1863,21.2475,109700.0
2010-12-16 12:15:00,34.69,34.7,34.64,34.65,136600.0,21.2414,21.2475,21.2108,21.2169,136600.0
2010-12-16 12:20:00,34.65,34.66,34.63,34.65,118500.0,21.2169,21.223,21.2046,21.2169,118500.0
2010-12-16 12:25:00,34.64,34.65,34.61,34.62,77900.0,21.2108,21.2169,21.1924,21.1985,77900.0
2010-12-16 12:30:00,34.62,34.65,34.62,34.64,67900.0,21.1985,21.2169,21.1985,21.2108,67900.0
2010-12-16 12:35:00,34.64,34.68,34.63,34.64,607200.0,21.2108,21.2353,21.2046,21.2108,607200.0
2010-12-16 12:40:00,34.63,34.65,34.6,34.65,116900.0,21.2046,21.2169,21.1863,21.2169,116900.0
2010-12-16 12:45:00,34.64,34.64,34.59,34.6,87200.0,21.2108,21.2108,21.1802,21.1863,87200.0
2010-12-16 12:50:00,34.6,34.65,34.6,34.64,165100.0,21.1863,21.2169,21.1863,21.2108,165100.0
2010-12-16 12:55:00,34.63,34.63,34.6,34.61,81000.0,21.2046,21.2046,21.1863,21.1924,81000.0
2010-12-16 13:00:00,34.61,34.61,34.6,34.6,308100.0,21.1924,21.1924,21.1863,21.1863,308100.0
2010-12-16 13:05:00,34.6,34.62,34.58,34.6,64300.0,21.1863,21.1985,21.174,21.1863,64300.0
2010-12-16 13:10:00,34.6,34.61,34.59,34.61,30500.0,21.1863,21.1924,21.1802,21.1924,30500.0
2010-12-16 13:15:00,34.6,34.65,34.6,34.64,45100.0,21.1863,21.2169,21.1863,21.2108,45100.0
2010-12-16 13:20:00,34.65,34.65,34.57,34.58,84400.0,21.2169,21.2169,21.1679,21.174,84400.0
2010-12-16 13:25:00,34.58,34.62,34.58,34.58,145100.0,21.174,21.1985,21.174,21.174,145100.0
2010-12-16 13:30:00,34.58,34.59,34.56,34.57,96300.0,21.174,21.1802,21.1618,21.1679,96300.0
2010-12-16 13:35:00,34.58,34.62,34.56,34.61,64800.0,21.174,21.1985,21.1618,21.1924,64800.0
2010-12-16 13:40:00,34.62,34.62,34.61,34.62,47400.0,21.1985,21.1985,21.1924,21.1985,47400.0
2010-12-16 13:45:00,34.62,34.64,34.58,34.64,55200.0,21.1985,21.2108,21.174,21.2108,55200.0
2010-12-16 13:50:00,34.65,34.65,34.62,34.63,79300.0,21.2169,21.2169,21.1985,21.2046,79300.0
2010-12-16 13:55:00,34.64,34.64,34.56,34.57,67500.0,21.2108,21.2108,21.1618,21.1679,67500.0
2010-12-16 14:00:00,34.56,34.62,34.56,34.61,49100.0,21.1618,21.1985,21.1618,21.1924,49100.0
2010-12-16 14:05:00,34.62,34.63,34.61,34.63,79200.0,21.1985,21.2046,21.1924,21.2046,79200.0
2010-12-16 14:10:00,34.63,34.63,34.6,34.61,70600.0,21.2046,21.2046,21.1863,21.1924,70600.0
2010-12-16 14:15:00,34.61,34.62,34.6,34.62,47300.0,21.1924,21.1985,21.1863,21.1985,47300.0
2010-12-16 14:20:00,34.61,34.63,34.6,34.63,77200.0,21.1924,21.2046,21.1863,21.2046,77200.0
2010-12-16 14:25:00,34.63,34.64,34.58,34.58,220100.0,21.2046,21.2108,21.174,21.174,220100.0
2010-12-16 14:30:00,34.59,34.59,34.55,34.58,56700.0,21.1802,21.1802,21.1557,21.174,56700.0
2010-12-16 14:35:00,34.58,34.61,34.57,34.61,250500.0,21.174,21.1924,21.1679,21.1924,250500.0
2010-12-16 14:40:00,34.61,34.61,34.6,34.6,54400.0,21.1924,21.1924,21.1863,21.1863,54400.0
2010-12-16 14:45:00,34.6,34.62,34.6,34.62,82400.0,21.1863,21.1985,21.1863,21.1985,82400.0
2010-12-16 14:50:00,34.62,34.63,34.61,34.63,75700.0,21.1985,21.2046,21.1924,21.2046,75700.0
2010-12-16 14:55:00,34.62,34.63,34.6,34.6,57200.0,21.1985,21.2046,21.1863,21.1863,57200.0
2010-12-16 15:00:00,34.61,34.7,34.6,34.7,126200.0,21.1924,21.2475,21.1863,21.2475,126200.0
2010-12-16 15:05:00,34.7,34.7,34.67,34.67,157800.0,21.2475,21.2475,21.2291,21.2291,157800.0
2010-12-16 15:10:00,34.67,34.69,34.64,34.67,149400.0,21.2291,21.2414,21.2108,21.2291,149400.0
2010-12-16 15:15:00,34.68,34.7,34.64,34.64,179200.0,21.2353,21.2475,21.2108,21.2108,179200.0
2010-12-16 15:20:00,34.64,34.66,34.61,34.62,153600.0,21.2108,21.223,21.1924,21.1985,153600.0
2010-12-16 15:25:00,34.61,34.65,34.61,34.65,142000.0,21.1924,21.2169,21.1924,21.2169,142000.0
2010-12-16 15:30:00,34.64,34.65,34.63,34.64,173900.0,21.2108,21.2169,21.2046,21.2108,173900.0
2010-12-16 15:35:00,34.63,34.63,34.58,34.6,403500.0,21.2046,21.2046,21.174,21.1863,403500.0
2010-12-16 15:40:00,34.59,34.63,34.59,34.6,356700.0,21.1802,21.2046,21.1802,21.1863,356700.0
2010-12-16 15:45:00,34.6,34.61,34.59,34.6,213800.0,21.1863,21.1924,21.1802,21.1863,213800.0
2010-12-16 15:50:00,34.6,34.61,34.57,34.61,615000.0,21.1863,21.1924,21.1679,21.1924,615000.0
2010-12-16 15:55:00,34.6,34.61,34.58,34.59,802600.0,21.1863,21.1924,21.174,21.1802,802600.0
2010-12-17 09:30:00,34.46,34.68,34.45,34.57,678800.0,21.1005,21.2353,21.0944,21.1679,678800.0
2010-12-17 09:35:00,34.57,34.6,34.51,34.56,54500.0,21.1679,21.1863,21.1312,21.1618,54500.0
2010-12-17 09:40:00,34.56,34.64,34.53,34.55,101700.0,21.1618,21.2108,21.1434,21.1557,101700.0
2010-12-17 09:45:00,34.54,34.6,34.52,34.56,42000.0,21.1495,21.1863,21.1373,21.1618,42000.0
2010-12-17 09:50:00,34.56,34.57,34.52,34.53,46800.0,21.1618,21.1679,21.1373,21.1434,46800.0
2010-12-17 09:55:00,34.53,34.55,34.5,34.55,58400.0,21.1434,21.1557,21.125,21.1557,58400.0
2010-12-17 10:00:00,34.55,34.56,34.44,34.47,147900.0,21.1557,21.1618,21.0883,21.1067,147900.0
2010-12-17 10:05:00,34.47,34.53,34.46,34.49,84200.0,21.1067,21.1434,21.1005,21.1189,84200.0
2010-12-17 10:10:00,34.5,34.5,34.44,34.48,103700.0,21.125,21.125,21.0883,21.1128,103700.0
2010-12-17 10:15:00,34.47,34.53,34.45,34.53,79000.0,21.1067,21.1434,21.0944,21.1434,79000.0
2010-12-17 10:20:00,34.53,34.62,34.52,34.61,102000.0,21.1434,21.1985,21.1373,21.1924,102000.0
2010-12-17 10:25:00,34.62,34.62,34.52,34.54,84100.0,21.1985,21.1985,21.1373,21.1495,84100.0
2010-12-17 10:30:00,34.54,34.57,34.51,34.52,101200.0,21.1495,21.1679,21.1312,21.1373,101200.0
2010-12-17 10:35:00,34.52,34.63,34.5,34.62,165900.0,21.1373,21.2046,21.125,21.1985,165900.0
2010-12-17 10:40:00,34.62,34.62,34.56,34.57,37800.0,21.1985,21.1985,21.1618,21.1679,37800.0
2010-12-17 10:45:00,34.56,34.57,34.51,34.54,104700.0,21.1618,21.1679,21.1312,21.1495,104700.0
2010-12-17 10:50:00,34.54,34.61,34.54,34.57,81000.0,21.1495,21.1924,21.1495,21.1679,81000.0
2010-12-17 10:55:00,34.58,34.58,34.51,34.53,84000.0,21.174,21.174,21.1312,21.1434,84000.0
2010-12-17 11:00:00,34.53,34.53,34.45,34.45,242000.0,21.1434,21.1434,21.0944,21.0944,242000.0
2010-12-17 11:05:00,34.48,34.49,34.4,34.46,195300.0,21.1128,21.1189,21.0638,21.1005,195300.0
2010-12-17 11:10:00,34.47,34.49,34.45,34.46,52900.0,21.1067,21.1189,21.0944,21.1005,52900.0
2010-12-17 11:15:00,34.46,34.51,34.45,34.49,69400.0,21.1005,21.1312,21.0944,21.1189,69400.0
2010-12-17 11:20:00,34.49,34.49,34.45,34.46,57900.0,21.1189,21.1189,21.0944,21.1005,57900.0
2010-12-17 11:25:00,34.46,34.51,34.45,34.49,64900.0,21.1005,21.1312,21.0944,21.1189,64900.0
2010-12-17 11:30:00,34.49,34.51,34.47,34.51,59700.0,21.1189,21.1312,21.1067,21.1312,59700.0
2010-12-17 11:35:00,34.52,34.53,34.5,34.52,59300.0,21.1373,21.1434,21.125,21.1373,59300.0
2010-12-17 11:40:00,34.51,34.53,34.47,34.47,80300.0,21.1312,21.1434,21.1067,21.1067,80300.0
2010-12-17 11:45:00,34.48,34.51,34.45,34.46,72100.0,21.1128,21.1312,21.0944,21.1005,72100.0
2010-12-17 11:50:00,34.47,34.48,34.46,34.48,71200.0,21.1067,21.1128,21.1005,21.1128,71200.0
2010-12-17 11:55:00,34.48,34.48,34.45,34.45,83000.0,21.1128,21.1128,21.0944,21.0944,83000.0
2010-12-17 12:00:00,34.44,34.47,34.43,34.46,100800.0,21.0883,21.1067,21.0822,21.1005,100800.0
2010-12-17 12:05:00,34.47,34.48,34.44,34.44,69000.0,21.1067,21.1128,21.0883,21.0883,69000.0
2010-12-17 12:10:00,34.45,34.46,34.43,34.44,49700.0,21.0944,21.1005,21.0822,21.0883,49700.0
2010-12-17 12:15:00,34.45,34.47,34.44,34.44,54700.0,21.0944,21.1067,21.0883,21.0883,54700.0
2010-12-17 12:20:00,34.44,34.45,34.4,34.4,93400.0,21.0883,21.0944,21.0638,21.0638,93400.0
2010-12-17 12:25:00,34.4,34.44,34.39,34.43,101500.0,21.0638,21.0883,21.0577,21.0822,101500.0
2010-12-17 12:30:00,34.44,34.46,34.41,34.44,123700.0,21.0883,21.1005,21.0699,21.0883,123700.0
2010-12-17 12:35:00,34.44,34.47,34.41,34.41,108800.0,21.0883,21.1067,21.0699,21.0699,108800.0
2010-12-17 12:40:00,34.44,34.44,34.39,34.4,80500.0,21.0883,21.0883,21.0577,21.0638,80500.0
2010-12-17 12:45:00,34.4,34.41,34.38,34.41,137300.0,21.0638,21.0699,21.0516,21.0699,137300.0
2010-12-17 12:50:00,34.41,34.42,34.38,34.38,110700.0,21.0699,21.0761,21.0516,21.0516,110700.0
2010-12-17 12:55:00,34.38,34.4,34.33,34.34,207700.0,21.0516,21.0638,21.0209,21.0271,207700.0
2010-12-17 13:00:00,34.34,34.4,34.34,34.37,86800.0,21.0271,21.0638,21.0271,21.0454,86800.0
2010-12-17 13:05:00,34.37,34.39,34.36,34.36,117300.0,21.0454,21.0577,21.0393,21.0393,117300.0
2010-12-17 13:10:00,34.36,34.37,34.33,34.36,104500.0,21.0393,21.0454,21.0209,21.0393,104500.0
2010-12-17 13:15:00,34.36,34.39,34.36,34.38,68700.0,21.0393,21.0577,21.0393,21.0516,68700.0
2010-12-17 13:20:00,34.39,34.39,34.37,34.38,47000.0,21.0577,21.0577,21.0454,21.0516,47000.0
2010-12-17 13:25:00,34.38,34.38,34.33,34.35,110200.0,21.0516,21.0516,21.0209,21.0332,110200.0
2010-12-17 13:30:00,34.35,34.37,34.35,34.36,63400.0,21.0332,21.0454,21.0332,21.0393,63400.0
2010-12-17 13:35:00,34.35,34.38,34.35,34.37,114500.0,21.0332,21.0516,21.0332,21.0454,114500.0
2010-12-17 13:40:00,34.37,34.42,34.36,34.41,128300.0,21.0454,21.0761,21.0393,21.0699,128300.0
2010-12-17 13:45:00,34.41,34.48,34.37,34.47,152100.0,21.0699,21.1128,21.0454,21.1067,152100.0
2010-12-17 13:50:00,34.47,34.47,34.39,34.39,85500.0,21.1067,21.1067,21.0577,21.0577,85500.0
2010-12-17 13:55:00,34.39,34.4,34.38,34.38,78900.0,21.0577,21.0638,21.0516,21.0516,78900.0
2010-12-17 14:00:00,34.39,34.4,34.38,34.39,36700.0,21.0577,21.0638,21.0516,21.0577,36700.0
2010-12-17 14:05:00,34.39,34.4,34.35,34.37,81100.0,21.0577,21.0638,21.0332,21.0454,81100.0
2010-12-17 14:10:00,34.37,34.38,34.35,34.35,58700.0,21.0454,21.0516,21.0332,21.0332,58700.0
2010-12-17 14:15:00,34.35,34.36,34.35,34.36,80200.0,21.0332,21.0393,21.0332,21.0393,80200.0
2010-12-17 14:20:00,34.35,34.37,34.35,34.35,80900.0,21.0332,21.0454,21.0332,21.0332,80900.0
2010-12-17 14:25:00,34.35,34.39,34.35,34.39,77900.0,21.0332,21.0577,21.0332,21.0577,77900.0
2010-12-17 14:30:00,34.38,34.38,34.35,34.35,94300.0,21.0516,21.0516,21.0332,21.0332,94300.0
2010-12-17 14:35:00,34.35,34.37,34.33,34.34,139500.0,21.0332,21.0454,21.0209,21.0271,139500.0
2010-12-17 14:40:00,34.34,34.42,34.34,34.42,66700.0,21.0271,21.0761,21.0271,21.0761,66700.0
2010-12-17 14:45:00,34.42,34.42,34.38,34.38,106900.0,21.0761,21.0761,21.0516,21.0516,106900.0
2010-12-17 14:50:00,34.38,34.4,34.38,34.4,87800.0,21.0516,21.0638,21.0516,21.0638,87800.0
2010-12-17 14:55:00,34.4,34.43,34.39,34.4,157100.0,21.0638,21.0822,21.0577,21.0638,157100.0
2010-12-17 15:00:00,34.39,34.41,34.36,34.36,93400.0,21.0577,21.0699,21.0393,21.0393,93400.0
2010-12-17 15:05:00,34.36,34.4,34.35,34.36,165300.0,21.0393,21.0638,21.0332,21.0393,165300.0
2010-12-17 15:10:00,34.36,34.36,34.33,34.34,153700.0,21.0393,21.0393,21.0209,21.0271,153700.0
2010-12-17 15:15:00,34.34,34.35,34.32,34.33,130400.0,21.0271,21.0332,21.0148,21.0209,130400.0
2010-12-17 15:20:00,34.34,34.34,34.3,34.33,153000.0,21.0271,21.0271,21.0026,21.0209,153000.0
2010-12-17 15:25:00,34.32,34.36,34.31,34.32,127600.0,21.0148,21.0393,21.0087,21.0148,127600.0
2010-12-17 15:30:00,34.32,34.34,34.31,34.31,180700.0,21.0148,21.0271,21.0087,21.0087,180700.0
2010-12-17 15:35:00,34.31,34.35,34.29,34.31,238500.0,21.0087,21.0332,20.9965,21.0087,238500.0
2010-12-17 15:40:00,34.31,34.36,34.29,34.36,184100.0,21.0087,21.0393,20.9965,21.0393,184100.0
2010-12-17 15:45:00,34.36,34.36,34.3,34.35,324800.0,21.0393,21.0393,21.0026,21.0332,324800.0
2010-12-17 15:50:00,34.35,34.35,34.29,34.31,282200.0,21.0332,21.0332,20.9965,21.0087,282200.0
2010-12-17 15:55:00,34.3,34.34,34.26,34.28,700100.0,21.0026,21.0271,20.9781,20.9903,700100.0
2010-12-20 09:30:00,34.41,34.44,34.3,34.31,231700.0,21.0699,21.0883,21.0026,21.0087,231700.0
2010-12-20 09:35:00,34.3,34.36,34.28,34.36,141300.0,21.0026,21.0393,20.9903,21.0393,141300.0
2010-12-20 09:40:00,34.36,34.38,34.32,34.35,97000.0,21.0393,21.0516,21.0148,21.0332,97000.0
2010-12-20 09:45:00,34.35,34.36,34.28,34.28,104100.0,21.0332,21.0393,20.9903,20.9903,104100.0
2010-12-20 09:50:00,34.28,34.28,34.13,34.17,200300.0,20.9903,20.9903,20.8985,20.923,200300.0
2010-12-20 09:55:00,34.16,34.2,34.15,34.2,89800.0,20.9169,20.9413,20.9107,20.9413,89800.0
2010-12-20 10:00:00,34.2,34.2,34.1,34.11,113100.0,20.9413,20.9413,20.8801,20.8862,113100.0
2010-12-20 10:05:00,34.11,34.11,34.03,34.05,116300.0,20.8862,20.8862,20.8373,20.8495,116300.0
2010-12-20 10:10:00,34.05,34.06,33.98,34.03,286500.0,20.8495,20.8556,20.8066,20.8373,286500.0
2010-12-20 10:15:00,34.03,34.11,33.97,34.1,198300.0,20.8373,20.8862,20.8005,20.8801,198300.0
2010-12-20 10:20:00,34.1,34.1,34.04,34.07,165900.0,20.8801,20.8801,20.8434,20.8617,165900.0
2010-12-20 10:25:00,34.07,34.08,34.03,34.04,105600.0,20.8617,20.8679,20.8373,20.8434,105600.0
2010-12-20 10:30:00,34.04,34.05,33.98,34.03,351800.0,20.8434,20.8495,20.8066,20.8373,351800.0
2010-12-20 10:35:00,34.03,34.03,33.99,34.03,135700.0,20.8373,20.8373,20.8128,20.8373,135700.0
2010-12-20 10:40:00,34.02,34.04,33.99,34.03,90700.0,20.8311,20.8434,20.8128,20.8373,90700.0
2010-12-20 10:45:00,34.03,34.04,33.99,34.03,50300.0,20.8373,20.8434,20.8128,20.8373,50300.0
2010-12-20 10:50:00,34.03,34.04,34.01,34.02,85300.0,20.8373,20.8434,20.825,20.8311,85300.0
2010-12-20 10:55:00,34.02,34.02,33.98,33.98,133100.0,20.8311,20.8311,20.8066,20.8066,133100.0
2010-12-20 11:00:00,33.99,34.01,33.97,33.98,89800.0,20.8128,20.825,20.8005,20.8066,89800.0
2010-12-20 11:05:00,33.98,34.01,33.97,33.99,98700.0,20.8066,20.825,20.8005,20.8128,98700.0
2010-12-20 11:10:00,33.99,34.02,33.98,34.02,100300.0,20.8128,20.8311,20.8066,20.8311,100300.0
2010-12-20 11:15:00,34.02,34.02,33.99,34.0,103300.0,20.8311,20.8311,20.8128,20.8189,103300.0
2010-12-20 11:20:00,34.01,34.03,33.98,34.01,71300.0,20.825,20.8373,20.8066,20.825,71300.0
2010-12-20 11:25:00,34.01,34.09,34.0,34.09,197600.0,20.825,20.874,20.8189,20.874,197600.0
2010-12-20 11:30:00,34.08,34.09,34.02,34.03,110400.0,20.8679,20.874,20.8311,20.8373,110400.0
2010-12-20 11:35:00,34.03,34.05,34.01,34.02,63100.0,20.8373,20.8495,20.825,20.8311,63100.0
2010-12-20 11:40:00,34.02,34.03,33.97,33.99,75100.0,20.8311,20.8373,20.8005,20.8128,75100.0
2010-12-20 11:45:00,33.99,34.02,33.97,34.01,88900.0,20.8128,20.8311,20.8005,20.825,88900.0
2010-12-20 11:50:00,34.02,34.02,33.97,33.98,83000.0,20.8311,20.8311,20.8005,20.8066,83000.0
2010-12-20 11:55:00,33.99,34.01,33.91,33.94,245900.0,20.8128,20.825,20.7638,20.7821,245900.0
2010-12-20 12:00:00,33.95,33.96,33.91,33.94,104100.0,20.7883,20.7944,20.7638,20.7821,104100.0
2010-12-20 12:05:00,33.93,33.95,33.93,33.94,72300.0,20.776,20.7883,20.776,20.7821,72300.0
2010-12-20 12:10:00,33.94,33.95,33.9,33.95,117300.0,20.7821,20.7883,20.7577,20.7883,117300.0
2010-12-20 12:15:00,33.94,33.98,33.92,33.98,75000.0,20.7821,20.8066,20.7699,20.8066,75000.0
2010-12-20 12:20:00,33.98,34.01,33.97,34.01,64400.0,20.8066,20.825,20.8005,20.825,64400.0
2010-12-20 12:25:00,34.0,34.01,33.95,33.96,154800.0,20.8189,20.825,20.7883,20.7944,154800.0
2010-12-20 12:30:00,33.96,33.99,33.95,33.98,72500.0,20.7944,20.8128,20.7883,20.8066,72500.0
2010-12-20 12:35:00,33.98,34.02,33.97,34.0,74100.0,20.8066,20.8311,20.8005,20.8189,74100.0
2010-12-20 12:40:00,34.0,34.01,33.98,34.01,52400.0,20.8189,20.825,20.8066,20.825,52400.0
2010-12-20 12:45:00,34.01,34.06,33.99,33.99,125200.0,20.825,20.8556,20.8128,20.8128,125200.0
2010-12-20 12:50:00,33.99,34.0,33.96,33.98,55100.0,20.8128,20.8189,20.7944,20.8066,55100.0
2010-12-20 12:55:00,33.97,34.01,33.97,34.0,46300.0,20.8005,20.825,20.8005,20.8189,46300.0
2010-12-20 13:00:00,34.0,34.0,33.98,33.99,50500.0,20.8189,20.8189,20.8066,20.8128,50500.0
2010-12-20 13:05:00,33.99,33.99,33.95,33.97,75100.0,20.8128,20.8128,20.7883,20.8005,75100.0
2010-12-20 13:10:00,33.98,33.98,33.94,33.95,58400.0,20.8066,20.8066,20.7821,20.7883,58400.0
2010-12-20 13:15:00,33.95,33.95,33.89,33.9,214900.0,20.7883,20.7883,20.7515,20.7577,214900.0
2010-12-20 13:20:00,33.91,33.91,33.9,33.9,74500.0,20.7638,20.7638,20.7577,20.7577,74500.0
2010-12-20 13:25:00,33.9,33.91,33.89,33.89,133100.0,20.7577,20.7638,20.7515,20.7515,133100.0
2010-12-20 13:30:00,33.88,33.9,33.86,33.88,96200.0,20.7454,20.7577,20.7332,20.7454,96200.0
2010-12-20 13:35:00,33.87,33.88,33.79,33.81,243900.0,20.7393,20.7454,20.6903,20.7025,243900.0
2010-12-20 13:40:00,33.81,33.9,33.79,33.9,193500.0,20.7025,20.7577,20.6903,20.7577,193500.0
2010-12-20 13:45:00,33.9,33.94,33.89,33.92,69600.0,20.7577,20.7821,20.7515,20.7699,69600.0
2010-12-20 13:50:00,33.92,33.92,33.89,33.92,91300.0,20.7699,20.7699,20.7515,20.7699,91300.0
2010-12-20 13:55:00,33.92,33.93,33.89,33.93,49000.0,20.7699,20.776,20.7515,20.776,49000.0
2010-12-20 14:00:00,33.92,33.99,33.92,33.99,81400.0,20.7699,20.8128,20.7699,20.8128,81400.0
2010-12-20 14:05:00,33.98,34.06,33.96,34.06,194500.0,20.8066,20.8556,20.7944,20.8556,194500.0
2010-12-20 14:10:00,34.05,34.07,34.03,34.06,70900.0,20.8495,20.8617,20.8373,20.8556,70900.0
2010-12-20 14:15:00,34.07,34.13,34.06,34.12,99500.0,20.8617,20.8985,20.8556,20.8924,99500.0
2010-12-20 14:20:00,34.13,34.17,34.07,34.07,175100.0,20.8985,20.923,20.8617,20.8617,175100.0
2010-12-20 14:25:00,34.08,34.08,34.01,34.01,44000.0,20.8679,20.8679,20.825,20.825,44000.0
2010-12-20 14:30:00,34.01,34.04,34.0,34.01,101200.0,20.825,20.8434,20.8189,20.825,101200.0
2010-12-20 14:35:00,34.02,34.02,33.98,33.99,73200.0,20.8311,20.8311,20.8066,20.8128,73200.0
2010-12-20 14:40:00,33.99,34.04,33.97,34.04,53200.0,20.8128,20.8434,20.8005,20.8434,53200.0
2010-12-20 14:45:00,34.04,34.07,34.04,34.04,67100.0,20.8434,20.8617,20.8434,20.8434,67100.0
2010-12-20 14:50:00,34.04,34.05,34.02,34.03,56500.0,20.8434,20.8495,20.8311,20.8373,56500.0
2010-12-20 14:55:00,34.03,34.03,33.99,33.99,65000.0,20.8373,20.8373,20.8128,20.8128,65000.0
2010-12-20 15:00:00,33.99,34.0,33.97,33.99,51300.0,20.8128,20.8189,20.8005,20.8128,51300.0
2010-12-20 15:05:00,33.99,34.01,33.94,33.96,124900.0,20.8128,20.825,20.7821,20.7944,124900.0
2010-12-20 15:10:00,33.96,33.98,33.94,33.96,104600.0,20.7944,20.8066,20.7821,20.7944,104600.0
2010-12-20 15:15:00,33.96,33.99,33.95,33.98,62700.0,20.7944,20.8128,20.7883,20.8066,62700.0
2010-12-20 15:20:00,33.99,34.0,33.97,33.98,87000.0,20.8128,20.8189,20.8005,20.8066,87000.0
2010-12-20 15:25:00,33.98,33.98,33.96,33.96,75400.0,20.8066,20.8066,20.7944,20.7944,75400.0
2010-12-20 15:30:00,33.96,34.0,33.96,33.97,149800.0,20.7944,20.8189,20.7944,20.8005,149800.0
2010-12-20 15:35:00,33.97,34.02,33.97,33.99,131200.0,20.8005,20.8311,20.8005,20.8128,131200.0
2010-12-20 15:40:00,33.99,34.02,33.96,34.0,161100.0,20.8128,20.8311,20.7944,20.8189,161100.0
2010-12-20 15:45:00,34.0,34.02,33.96,34.0,157500.0,20.8189,20.8311,20.7944,20.8189,157500.0
2010-12-20 15:50:00,33.99,34.03,33.97,34.02,220600.0,20.8128,20.8373,20.8005,20.8311,220600.0
2010-12-20 15:55:00,34.01,34.02,33.96,33.98,430800.0,20.825,20.8311,20.7944,20.8066,430800.0
2010-12-21 09:30:00,34.15,34.15,33.9,33.95,143700.0,20.9107,20.9107,20.7577,20.7883,143700.0
2010-12-21 09:35:00,33.94,34.0,33.87,33.94,162000.0,20.7821,20.8189,20.7393,20.7821,162000.0
2010-12-21 09:40:00,33.93,34.0,33.9,33.92,130000.0,20.776,20.8189,20.7577,20.7699,130000.0
2010-12-21 09:45:00,33.92,33.95,33.91,33.94,53000.0,20.7699,20.7883,20.7638,20.7821,53000.0
2010-12-21 09:50:00,33.93,33.96,33.92,33.95,146500.0,20.776,20.7944,20.7699,20.7883,146500.0
2010-12-21 09:55:00,33.94,33.95,33.9,33.93,107700.0,20.7821,20.7883,20.7577,20.776,107700.0
2010-12-21 10:00:00,33.92,33.95,33.9,33.94,140200.0,20.7699,20.7883,20.7577,20.7821,140200.0
2010-12-21 10:05:00,33.94,34.0,33.93,33.97,147800.0,20.7821,20.8189,20.776,20.8005,147800.0
2010-12-21 10:10:00,33.97,34.01,33.96,33.99,97500.0,20.8005,20.825,20.7944,20.8128,97500.0
2010-12-21 10:15:00,33.99,34.0,33.95,33.96,66700.0,20.8128,20.8189,20.7883,20.7944,66700.0
2010-12-21 10:20:00,33.96,33.96,33.91,33.91,62900.0,20.7944,20.7944,20.7638,20.7638,62900.0
2010-12-21 10:25:00,33.91,33.92,33.87,33.87,107400.0,20.7638,20.7699,20.7393,20.7393,107400.0
2010-12-21 10:30:00,33.87,33.92,33.85,33.9,106000.0,20.7393,20.7699,20.727,20.7577,106000.0
2010-12-21 10:35:00,33.89,33.9,33.84,33.84,68300.0,20.7515,20.7577,20.7209,20.7209,68300.0
2010-12-21 10:40:00,33.84,33.84,33.8,33.81,74900.0,20.7209,20.7209,20.6964,20.7025,74900.0
2010-12-21 10:45:00,33.81,33.81,33.76,33.76,92600.0,20.7025,20.7025,20.6719,20.6719,92600.0
2010-12-21 10:50:00,33.76,33.8,33.75,33.8,144800.0,20.6719,20.6964,20.6658,20.6964,144800.0
2010-12-21 10:55:00,33.8,33.8,33.78,33.79,51800.0,20.6964,20.6964,20.6842,20.6903,51800.0
2010-12-21 11:00:00,33.79,33.81,33.77,33.77,68800.0,20.6903,20.7025,20.678,20.678,68800.0
2010-12-21 11:05:00,33.78,33.79,33.74,33.74,111600.0,20.6842,20.6903,20.6597,20.6597,111600.0
2010-12-21 11:10:00,33.75,33.76,33.71,33.71,150200.0,20.6658,20.6719,20.6413,20.6413,150200.0
2010-12-21 11:15:00,33.72,33.73,33.69,33.7,129700.0,20.6474,20.6536,20.6291,20.6352,129700.0
2010-12-21 11:20:00,33.69,33.71,33.66,33.69,182300.0,20.6291,20.6413,20.6107,20.6291,182300.0
2010-12-21 11:25:00,33.69,33.7,33.66,33.67,81700.0,20.6291,20.6352,20.6107,20.6168,81700.0
2010-12-21 11:30:00,33.67,33.68,33.66,33.67,132300.0,20.6168,20.6229,20.6107,20.6168,132300.0
2010-12-21 11:35:00,33.67,33.68,33.65,33.66,132000.0,20.6168,20.6229,20.6046,20.6107,132000.0
2010-12-21 11:40:00,33.66,33.67,33.62,33.63,146200.0,20.6107,20.6168,20.5862,20.5923,146200.0
2010-12-21 11:45:00,33.63,33.66,33.5,33.51,453600.0,20.5923,20.6107,20.5127,20.5188,453600.0
2010-12-21 11:50:00,33.52,33.57,33.5,33.57,203300.0,20.525,20.5556,20.5127,20.5556,203300.0
2010-12-21 11:55:00,33.56,33.57,33.5,33.5,240400.0,20.5495,20.5556,20.5127,20.5127,240400.0
2010-12-21 12:00:00,33.51,33.53,33.5,33.53,125000.0,20.5188,20.5311,20.5127,20.5311,125000.0
2010-12-21 12:05:00,33.53,33.53,33.51,33.52,112800.0,20.5311,20.5311,20.5188,20.525,112800.0
2010-12-21 12:10:00,33.52,33.53,33.5,33.52,89100.0,20.525,20.5311,20.5127,20.525,89100.0
2010-12-21 12:15:00,33.52,33.53,33.52,33.53,55500.0,20.525,20.5311,20.525,20.5311,55500.0
2010-12-21 12:20:00,33.52,33.53,33.5,33.51,138200.0,20.525,20.5311,20.5127,20.5188,138200.0
2010-12-21 12:25:00,33.51,33.52,33.5,33.51,62900.0,20.5188,20.525,20.5127,20.5188,62900.0
2010-12-21 12:30:00,33.52,33.52,33.49,33.5,182400.0,20.525,20.525,20.5066,20.5127,182400.0
2010-12-21 12:35:00,33.5,33.51,33.41,33.42,208900.0,20.5127,20.5188,20.4576,20.4637,208900.0
2010-12-21 12:40:00,33.42,33.49,33.41,33.48,198800.0,20.4637,20.5066,20.4576,20.5005,198800.0
2010-12-21 12:45:00,33.48,33.53,33.48,33.48,131000.0,20.5005,20.5311,20.5005,20.5005,131000.0
2010-12-21 12:50:00,33.48,33.49,33.45,33.45,98800.0,20.5005,20.5066,20.4821,20.4821,98800.0
2010-12-21 12:55:00,33.46,33.47,33.44,33.47,107000.0,20.4882,20.4944,20.476,20.4944,107000.0
2010-12-21 13:00:00,33.47,33.48,33.44,33.48,112000.0,20.4944,20.5005,20.476,20.5005,112000.0
2010-12-21 13:05:00,33.48,33.55,33.47,33.54,132400.0,20.5005,20.5433,20.4944,20.5372,132400.0
2010-12-21 13:10:00,33.53,33.57,33.53,33.56,72200.0,20.5311,20.5556,20.5311,20.5495,72200.0
2010-12-21 13:15:00,33.56,33.57,33.53,33.54,46300.0,20.5495,20.5556,20.5311,20.5372,46300.0
2010-12-21 13:20:00,33.53,33.56,33.51,33.56,331700.0,20.5311,20.5495,20.5188,20.5495,331700.0
2010-12-21 13:25:00,33.56,33.61,33.55,33.61,156600.0,20.5495,20.5801,20.5433,20.5801,156600.0
2010-12-21 13:30:00,33.6,33.61,33.59,33.6,97100.0,20.574,20.5801,20.5678,20.574,97100.0
2010-12-21 13:35:00,33.6,33.61,33.56,33.59,98600.0,20.574,20.5801,20.5495,20.5678,98600.0
2010-12-21 13:40:00,33.59,33.6,33.55,33.56,60600.0,20.5678,20.574,20.5433,20.5495,60600.0
2010-12-21 13:45:00,33.56,33.57,33.53,33.54,113500.0,20.5495,20.5556,20.5311,20.5372,113500.0
2010-12-21 13:50:00,33.53,33.54,33.52,33.53,89900.0,20.5311,20.5372,20.525,20.5311,89900.0
2010-12-21 13:55:00,33.54,33.54,33.51,33.53,51200.0,20.5372,20.5372,20.5188,20.5311,51200.0
2010-12-21 14:00:00,33.53,33.53,33.49,33.5,114200.0,20.5311,20.5311,20.5066,20.5127,114200.0
2010-12-21 14:05:00,33.5,33.5,33.48,33.49,248100.0,20.5127,20.5127,20.5005,20.5066,248100.0
2010-12-21 14:10:00,33.5,33.51,33.48,33.49,206500.0,20.5127,20.5188,20.5005,20.5066,206500.0
2010-12-21 14:15:00,33.5,33.51,33.49,33.5,68200.0,20.5127,20.5188,20.5066,20.5127,68200.0
2010-12-21 14:20:00,33.5,33.51,33.49,33.5,103200.0,20.5127,20.5188,20.5066,20.5127,103200.0
2010-12-21 14:25:00,33.49,33.5,33.48,33.48,152900.0,20.5066,20.5127,20.5005,20.5005,152900.0
2010-12-21 14:30:00,33.49,33.5,33.48,33.49,126500.0,20.5066,20.5127,20.5005,20.5066,126500.0
2010-12-21 14:35:00,33.49,33.5,33.49,33.5,96200.0,20.5066,20.5127,20.5066,20.5127,96200.0
2010-12-21 14:40:00,33.49,33.51,33.48,33.5,77300.0,20.5066,20.5188,20.5005,20.5127,77300.0
2010-12-21 14:45:00,33.49,33.5,33.48,33.49,112100.0,20.5066,20.5127,20.5005,20.5066,112100.0
2010-12-21 14:50:00,33.49,33.5,33.48,33.49,61100.0,20.5066,20.5127,20.5005,20.5066,61100.0
2010-12-21 14:55:00,33.48,33.5,33.48,33.49,134200.0,20.5005,20.5127,20.5005,20.5066,134200.0
2010-12-21 15:00:00,33.49,33.51,33.47,33.5,85500.0,20.5066,20.5188,20.4944,20.5127,85500.0
2010-12-21 15:05:00,33.5,33.51,33.47,33.47,88700.0,20.5127,20.5188,20.4944,20.4944,88700.0
2010-12-21 15:10:00,33.48,33.5,33.46,33.5,109400.0,20.5005,20.5127,20.4882,20.5127,109400.0
2010-12-21 15:15:00,33.49,33.51,33.48,33.49,114800.0,20.5066,20.5188,20.5005,20.5066,114800.0
2010-12-21 15:20:00,33.49,33.5,33.48,33.49,139200.0,20.5066,20.5127,20.5005,20.5066,139200.0
2010-12-21 15:25:00,33.49,33.51,33.48,33.5,168900.0,20.5066,20.5188,20.5005,20.5127,168900.0
2010-12-21 15:30:00,33.49,33.5,33.49,33.5,89200.0,20.5066,20.5127,20.5066,20.5127,89200.0
2010-12-21 15:35:00,33.5,33.5,33.46,33.48,323300.0,20.5127,20.5127,20.4882,20.5005,323300.0
2010-12-21 15:40:00,33.48,33.55,33.46,33.53,278800.0,20.5005,20.5433,20.4882,20.5311,278800.0
2010-12-21 15:45:00,33.53,33.53,33.49,33.5,603200.0,20.5311,20.5311,20.5066,20.5127,603200.0
2010-12-21 15:50:00,33.5,33.51,33.48,33.5,349600.0,20.5127,20.5188,20.5005,20.5127,349600.0
2010-12-21 15:55:00,33.5,33.5,33.45,33.47,658200.0,20.5127,20.5127,20.4821,20.4944,658200.0
2010-12-22 09:30:00,33.45,33.55,33.4,33.53,175800.0,20.4821,20.5433,20.4515,20.5311,175800.0
2010-12-22 09:35:00,33.52,33.59,33.5,33.58,130400.0,20.525,20.5678,20.5127,20.5617,130400.0
2010-12-22 09:40:00,33.59,33.64,33.49,33.58,185500.0,20.5678,20.5984,20.5066,20.5617,185500.0
2010-12-22 09:45:00,33.58,33.6,33.45,33.54,157100.0,20.5617,20.574,20.4821,20.5372,157100.0
2010-12-22 09:50:00,33.54,33.58,33.53,33.57,36100.0,20.5372,20.5617,20.5311,20.5556,36100.0
2010-12-22 09:55:00,33.57,33.63,33.55,33.63,140900.0,20.5556,20.5923,20.5433,20.5923,140900.0
2010-12-22 10:00:00,33.62,33.66,33.59,33.66,111000.0,20.5862,20.6107,20.5678,20.6107,111000.0
2010-12-22 10:05:00,33.66,33.66,33.57,33.6,86600.0,20.6107,20.6107,20.5556,20.574,86600.0
2010-12-22 10:10:00,33.6,33.6,33.58,33.59,43900.0,20.574,20.574,20.5617,20.5678,43900.0
2010-12-22 10:15:00,33.6,33.65,33.59,33.65,215300.0,20.574,20.6046,20.5678,20.6046,215300.0
2010-12-22 10:20:00,33.66,33.68,33.65,33.68,59700.0,20.6107,20.6229,20.6046,20.6229,59700.0
2010-12-22 10:25:00,33.68,33.7,33.64,33.7,129900.0,20.6229,20.6352,20.5984,20.6352,129900.0
2010-12-22 10:30:00,33.69,33.74,33.68,33.73,98200.0,20.6291,20.6597,20.6229,20.6536,98200.0
2010-12-22 10:35:00,33.73,33.75,33.72,33.74,111400.0,20.6536,20.6658,20.6474,20.6597,111400.0
2010-12-22 10:40:00,33.74,33.75,33.68,33.7,168600.0,20.6597,20.6658,20.6229,20.6352,168600.0
2010-12-22 10:45:00,33.7,33.71,33.66,33.66,54700.0,20.6352,20.6413,20.6107,20.6107,54700.0
2010-12-22 10:50:00,33.65,33.67,33.65,33.66,44000.0,20.6046,20.6168,20.6046,20.6107,44000.0
2010-12-22 10:55:00,33.66,33.71,33.65,33.7,44000.0,20.6107,20.6413,20.6046,20.6352,44000.0
2010-12-22 11:00:00,33.69,33.7,33.65,33.66,87600.0,20.6291,20.6352,20.6046,20.6107,87600.0
2010-12-22 11:05:00,33.67,33.67,33.66,33.67,39100.0,20.6168,20.6168,20.6107,20.6168,39100.0
2010-12-22 11:10:00,33.66,33.67,33.65,33.66,40300.0,20.6107,20.6168,20.6046,20.6107,40300.0
2010-12-22 11:15:00,33.66,33.66,33.63,33.65,47600.0,20.6107,20.6107,20.5923,20.6046,47600.0
2010-12-22 11:20:00,33.65,33.66,33.62,33.65,27900.0,20.6046,20.6107,20.5862,20.6046,27900.0
2010-12-22 11:25:00,33.64,33.68,33.64,33.67,36500.0,20.5984,20.6229,20.5984,20.6168,36500.0
2010-12-22 11:30:00,33.67,33.7,33.66,33.7,49400.0,20.6168,20.6352,20.6107,20.6352,49400.0
2010-12-22 11:35:00,33.69,33.71,33.67,33.7,77400.0,20.6291,20.6413,20.6168,20.6352,77400.0
2010-12-22 11:40:00,33.71,33.72,33.69,33.71,44700.0,20.6413,20.6474,20.6291,20.6413,44700.0
2010-12-22 11:45:00,33.71,33.71,33.67,33.68,43000.0,20.6413,20.6413,20.6168,20.6229,43000.0
2010-12-22 11:50:00,33.69,33.69,33.67,33.69,43100.0,20.6291,20.6291,20.6168,20.6291,43100.0
2010-12-22 11:55:00,33.68,33.69,33.68,33.68,27800.0,20.6229,20.6291,20.6229,20.6229,27800.0
2010-12-22 12:00:00,33.68,33.69,33.67,33.69,41100.0,20.6229,20.6291,20.6168,20.6291,41100.0
2010-12-22 12:05:00,33.69,33.69,33.67,33.68,17900.0,20.6291,20.6291,20.6168,20.6229,17900.0
2010-12-22 12:10:00,33.68,33.68,33.65,33.66,86200.0,20.6229,20.6229,20.6046,20.6107,86200.0
2010-12-22 12:15:00,33.65,33.66,33.63,33.66,33200.0,20.6046,20.6107,20.5923,20.6107,33200.0
2010-12-22 12:20:00,33.66,33.66,33.62,33.64,75900.0,20.6107,20.6107,20.5862,20.5984,75900.0
2010-12-22 12:25:00,33.65,33.67,33.64,33.66,21100.0,20.6046,20.6168,20.5984,20.6107,21100.0
2010-12-22 12:30:00,33.67,33.67,33.64,33.67,58600.0,20.6168,20.6168,20.5984,20.6168,58600.0
2010-12-22 12:35:00,33.67,33.67,33.62,33.63,40800.0,20.6168,20.6168,20.5862,20.5923,40800.0
2010-12-22 12:40:00,33.63,33.64,33.61,33.63,26200.0,20.5923,20.5984,20.5801,20.5923,26200.0
2010-12-22 12:45:00,33.64,33.65,33.63,33.65,15900.0,20.5984,20.6046,20.5923,20.6046,15900.0
2010-12-22 12:50:00,33.65,33.68,33.64,33.67,32400.0,20.6046,20.6229,20.5984,20.6168,32400.0
2010-12-22 12:55:00,33.68,33.69,33.67,33.67,36800.0,20.6229,20.6291,20.6168,20.6168,36800.0
2010-12-22 13:00:00,33.68,33.68,33.64,33.65,60800.0,20.6229,20.6229,20.5984,20.6046,60800.0
2010-12-22 13:05:00,33.65,33.65,33.63,33.64,36900.0,20.6046,20.6046,20.5923,20.5984,36900.0
2010-12-22 13:10:00,33.65,33.65,33.62,33.64,62900.0,20.6046,20.6046,20.5862,20.5984,62900.0
2010-12-22 13:15:00,33.64,33.65,33.62,33.65,59700.0,20.5984,20.6046,20.5862,20.6046,59700.0
2010-12-22 13:20:00,33.65,33.65,33.64,33.64,30900.0,20.6046,20.6046,20.5984,20.5984,30900.0
2010-12-22 13:25:00,33.65,33.65,33.64,33.65,9000.0,20.6046,20.6046,20.5984,20.6046,9000.0
2010-12-22 13:30:00,33.65,33.65,33.62,33.63,33400.0,20.6046,20.6046,20.5862,20.5923,33400.0
2010-12-22 13:35:00,33.63,33.64,33.62,33.63,48300.0,20.5923,20.5984,20.5862,20.5923,48300.0
2010-12-22 13:40:00,33.63,33.64,33.62,33.63,36100.0,20.5923,20.5984,20.5862,20.5923,36100.0
2010-12-22 13:45:00,33.63,33.64,33.63,33.64,32300.0,20.5923,20.5984,20.5923,20.5984,32300.0
2010-12-22 13:50:00,33.64,33.64,33.62,33.63,49300.0,20.5984,20.5984,20.5862,20.5923,49300.0
2010-12-22 13:55:00,33.63,33.64,33.63,33.64,29500.0,20.5923,20.5984,20.5923,20.5984,29500.0
2010-12-22 14:00:00,33.63,33.65,33.63,33.65,45700.0,20.5923,20.6046,20.5923,20.6046,45700.0
2010-12-22 14:05:00,33.65,33.65,33.64,33.65,50900.0,20.6046,20.6046,20.5984,20.6046,50900.0
2010-12-22 14:10:00,33.65,33.66,33.63,33.65,88700.0,20.6046,20.6107,20.5923,20.6046,88700.0
2010-12-22 14:15:00,33.66,33.66,33.65,33.66,45900.0,20.6107,20.6107,20.6046,20.6107,45900.0
2010-12-22 14:20:00,33.66,33.66,33.63,33.63,62900.0,20.6107,20.6107,20.5923,20.5923,62900.0
2010-12-22 14:25:00,33.63,33.65,33.63,33.63,43600.0,20.5923,20.6046,20.5923,20.5923,43600.0
2010-12-22 14:30:00,33.63,33.64,33.61,33.63,59300.0,20.5923,20.5984,20.5801,20.5923,59300.0
2010-12-22 14:35:00,33.64,33.65,33.63,33.65,56900.0,20.5984,20.6046,20.5923,20.6046,56900.0
2010-12-22 14:40:00,33.65,33.65,33.64,33.65,35600.0,20.6046,20.6046,20.5984,20.6046,35600.0
2010-12-22 14:45:00,33.65,33.65,33.62,33.62,89500.0,20.6046,20.6046,20.5862,20.5862,89500.0
2010-12-22 14:50:00,33.62,33.64,33.62,33.62,37800.0,20.5862,20.5984,20.5862,20.5862,37800.0
2010-12-22 14:55:00,33.62,33.64,33.62,33.64,53200.0,20.5862,20.5984,20.5862,20.5984,53200.0
2010-12-22 15:00:00,33.63,33.64,33.6,33.6,128200.0,20.5923,20.5984,20.574,20.574,128200.0
2010-12-22 15:05:00,33.6,33.61,33.6,33.6,46700.0,20.574,20.5801,20.574,20.574,46700.0
2010-12-22 15:10:00,33.6,33.61,33.59,33.6,108800.0,20.574,20.5801,20.5678,20.574,108800.0
2010-12-22 15:15:00,33.6,33.61,33.59,33.6,76400.0,20.574,20.5801,20.5678,20.574,76400.0
2010-12-22 15:20:00,33.6,33.6,33.57,33.57,149900.0,20.574,20.574,20.5556,20.5556,149900.0
2010-12-22 15:25:00,33.57,33.58,33.57,33.58,40600.0,20.5556,20.5617,20.5556,20.5617,40600.0
2010-12-22 15:30:00,33.57,33.6,33.57,33.59,84900.0,20.5556,20.574,20.5556,20.5678,84900.0
2010-12-22 15:35:00,33.6,33.6,33.58,33.58,73600.0,20.574,20.574,20.5617,20.5617,73600.0
2010-12-22 15:40:00,33.58,33.59,33.57,33.58,54000.0,20.5617,20.5678,20.5556,20.5617,54000.0
2010-12-22 15:45:00,33.57,33.58,33.5,33.51,199500.0,20.5556,20.5617,20.5127,20.5188,199500.0
2010-12-22 15:50:00,33.5,33.52,33.5,33.5,200700.0,20.5127,20.525,20.5127,20.5127,200700.0
2010-12-22 15:55:00,33.5,33.54,33.5,33.54,118000.0,20.5127,20.5372,20.5127,20.5372,118000.0
2010-12-23 09:30:00,33.55,33.6,33.5,33.59,126400.0,20.5433,20.574,20.5127,20.5678,126400.0
2010-12-23 09:35:00,33.59,33.68,33.55,33.61,90200.0,20.5678,20.6229,20.5433,20.5801,90200.0
2010-12-23 09:40:00,33.62,33.72,33.59,33.71,130900.0,20.5862,20.6474,20.5678,20.6413,130900.0
2010-12-23 09:45:00,33.71,33.74,33.65,33.71,120300.0,20.6413,20.6597,20.6046,20.6413,120300.0
2010-12-23 09:50:00,33.7,33.74,33.67,33.73,83600.0,20.6352,20.6597,20.6168,20.6536,83600.0
2010-12-23 09:55:00,33.73,33.74,33.64,33.67,76500.0,20.6536,20.6597,20.5984,20.6168,76500.0
2010-12-23 10:00:00,33.66,33.73,33.63,33.65,74700.0,20.6107,20.6536,20.5923,20.6046,74700.0
2010-12-23 10:05:00,33.65,33.71,33.63,33.71,99600.0,20.6046,20.6413,20.5923,20.6413,99600.0
2010-12-23 10:10:00,33.71,33.75,33.71,33.75,131900.0,20.6413,20.6658,20.6413,20.6658,131900.0
2010-12-23 10:15:00,33.74,33.75,33.7,33.71,40100.0,20.6597,20.6658,20.6352,20.6413,40100.0
2010-12-23 10:20:00,33.71,33.75,33.7,33.73,61500.0,20.6413,20.6658,20.6352,20.6536,61500.0
2010-12-23 10:25:00,33.73,33.73,33.7,33.72,96600.0,20.6536,20.6536,20.6352,20.6474,96600.0
2010-12-23 10:30:00,33.71,33.75,33.71,33.74,53000.0,20.6413,20.6658,20.6413,20.6597,53000.0
2010-12-23 10:35:00,33.74,33.79,33.74,33.76,148900.0,20.6597,20.6903,20.6597,20.6719,148900.0
2010-12-23 10:40:00,33.76,33.76,33.72,33.73,84200.0,20.6719,20.6719,20.6474,20.6536,84200.0
2010-12-23 10:45:00,33.72,33.8,33.72,33.79,71800.0,20.6474,20.6964,20.6474,20.6903,71800.0
2010-12-23 10:50:00,33.79,33.83,33.79,33.83,122800.0,20.6903,20.7148,20.6903,20.7148,122800.0
2010-12-23 10:55:00,33.83,33.88,33.82,33.88,138300.0,20.7148,20.7454,20.7087,20.7454,138300.0
2010-12-23 11:00:00,33.87,33.88,33.87,33.88,83100.0,20.7393,20.7454,20.7393,20.7454,83100.0
2010-12-23 11:05:00,33.87,33.91,33.87,33.9,100000.0,20.7393,20.7638,20.7393,20.7577,100000.0
2010-12-23 11:10:00,33.9,34.01,33.9,34.0,327000.0,20.7577,20.825,20.7577,20.8189,327000.0
2010-12-23 11:15:00,34.0,34.09,33.99,34.04,266500.0,20.8189,20.874,20.8128,20.8434,266500.0
2010-12-23 11:20:00,34.04,34.1,34.03,34.1,222200.0,20.8434,20.8801,20.8373,20.8801,222200.0
2010-12-23 11:25:00,34.09,34.16,34.08,34.14,187300.0,20.874,20.9169,20.8679,20.9046,187300.0
2010-12-23 11:30:00,34.14,34.25,34.08,34.18,283900.0,20.9046,20.972,20.8679,20.9291,283900.0
2010-12-23 11:35:00,34.17,34.21,34.17,34.2,130500.0,20.923,20.9475,20.923,20.9413,130500.0
2010-12-23 11:40:00,34.21,34.23,34.18,34.23,124700.0,20.9475,20.9597,20.9291,20.9597,124700.0
2010-12-23 11:45:00,34.23,34.29,34.23,34.28,143200.0,20.9597,20.9965,20.9597,20.9903,143200.0
2010-12-23 11:50:00,34.27,34.33,34.25,34.31,239400.0,20.9842,21.0209,20.972,21.0087,239400.0
2010-12-23 11:55:00,34.31,34.35,34.3,34.34,127800.0,21.0087,21.0332,21.0026,21.0271,127800.0
2010-12-23 12:00:00,34.34,34.35,34.23,34.27,235900.0,21.0271,21.0332,20.9597,20.9842,235900.0
2010-12-23 12:05:00,34.26,34.27,34.2,34.2,213400.0,20.9781,20.9842,20.9413,20.9413,213400.0
2010-12-23 12:10:00,34.21,34.25,34.2,34.23,137500.0,20.9475,20.972,20.9413,20.9597,137500.0
2010-12-23 12:15:00,34.24,34.25,34.22,34.23,93700.0,20.9658,20.972,20.9536,20.9597,93700.0
2010-12-23 12:20:00,34.22,34.25,34.21,34.25,78600.0,20.9536,20.972,20.9475,20.972,78600.0
2010-12-23 12:25:00,34.25,34.27,34.12,34.18,219200.0,20.972,20.9842,20.8924,20.9291,219200.0
2010-12-23 12:30:00,34.19,34.2,34.18,34.19,54100.0,20.9352,20.9413,20.9291,20.9352,54100.0
2010-12-23 12:35:00,34.2,34.25,34.2,34.25,68400.0,20.9413,20.972,20.9413,20.972,68400.0
2010-12-23 12:40:00,34.24,34.28,34.24,34.27,106500.0,20.9658,20.9903,20.9658,20.9842,106500.0
2010-12-23 12:45:00,34.26,34.28,34.23,34.24,51000.0,20.9781,20.9903,20.9597,20.9658,51000.0
2010-12-23 12:50:00,34.24,34.31,34.24,34.31,84000.0,20.9658,21.0087,20.9658,21.0087,84000.0
2010-12-23 12:55:00,34.31,34.32,34.23,34.23,37200.0,21.0087,21.0148,20.9597,20.9597,37200.0
2010-12-23 13:00:00,34.24,34.27,34.24,34.25,75700.0,20.9658,20.9842,20.9658,20.972,75700.0
2010-12-23 13:05:00,34.25,34.28,34.23,34.27,63800.0,20.972,20.9903,20.9597,20.9842,63800.0
2010-12-23 13:10:00,34.27,34.3,34.27,34.29,48400.0,20.9842,21.0026,20.9842,20.9965,48400.0
2010-12-23 13:15:00,34.29,34.35,34.29,34.34,136400.0,20.9965,21.0332,20.9965,21.0271,136400.0
2010-12-23 13:20:00,34.34,34.39,34.29,34.39,136300.0,21.0271,21.0577,20.9965,21.0577,136300.0
2010-12-23 13:25:00,34.39,34.41,34.35,34.39,135000.0,21.0577,21.0699,21.0332,21.0577,135000.0
2010-12-23 13:30:00,34.38,34.41,34.37,34.38,83600.0,21.0516,21.0699,21.0454,21.0516,83600.0
2010-12-23 13:35:00,34.39,34.42,34.36,34.41,73900.0,21.0577,21.0761,21.0393,21.0699,73900.0
2010-12-23 13:40:00,34.41,34.41,34.37,34.4,50200.0,21.0699,21.0699,21.0454,21.0638,50200.0
2010-12-23 13:45:00,34.41,34.41,34.35,34.37,51200.0,21.0699,21.0699,21.0332,21.0454,51200.0
2010-12-23 13:50:00,34.36,34.37,34.31,34.33,41800.0,21.0393,21.0454,21.0087,21.0209,41800.0
2010-12-23 13:55:00,34.32,34.33,34.28,34.29,46400.0,21.0148,21.0209,20.9903,20.9965,46400.0
2010-12-23 14:00:00,34.3,34.33,34.28,34.3,75900.0,21.0026,21.0209,20.9903,21.0026,75900.0
2010-12-23 14:05:00,34.3,34.36,34.25,34.36,111000.0,21.0026,21.0393,20.972,21.0393,111000.0
2010-12-23 14:10:00,34.36,34.36,34.28,34.29,48100.0,21.0393,21.0393,20.9903,20.9965,48100.0
2010-12-23 14:15:00,34.28,34.29,34.22,34.23,71900.0,20.9903,20.9965,20.9536,20.9597,71900.0
2010-12-23 14:20:00,34.22,34.26,34.2,34.2,68700.0,20.9536,20.9781,20.9413,20.9413,68700.0
2010-12-23 14:25:00,34.2,34.26,34.2,34.22,148600.0,20.9413,20.9781,20.9413,20.9536,148600.0
2010-12-23 14:30:00,34.23,34.23,34.19,34.21,55900.0,20.9597,20.9597,20.9352,20.9475,55900.0
2010-12-23 14:35:00,34.22,34.25,34.2,34.21,63300.0,20.9536,20.972,20.9413,20.9475,63300.0
2010-12-23 14:40:00,34.22,34.24,34.21,34.24,57500.0,20.9536,20.9658,20.9475,20.9658,57500.0
2010-12-23 14:45:00,34.24,34.27,34.23,34.25,62300.0,20.9658,20.9842,20.9597,20.972,62300.0
2010-12-23 14:50:00,34.26,34.29,34.24,34.29,49100.0,20.9781,20.9965,20.9658,20.9965,49100.0
2010-12-23 14:55:00,34.28,34.34,34.28,34.34,102200.0,20.9903,21.0271,20.9903,21.0271,102200.0
2010-12-23 15:00:00,34.33,34.35,34.32,34.33,117500.0,21.0209,21.0332,21.0148,21.0209,117500.0
2010-12-23 15:05:00,34.34,34.34,34.29,34.3,133200.0,21.0271,21.0271,20.9965,21.0026,133200.0
2010-12-23 15:10:00,34.3,34.33,34.29,34.33,39000.0,21.0026,21.0209,20.9965,21.0209,39000.0
2010-12-23 15:15:00,34.32,34.35,34.3,34.31,87100.0,21.0148,21.0332,21.0026,21.0087,87100.0
2010-12-23 15:20:00,34.3,34.32,34.27,34.32,92900.0,21.0026,21.0148,20.9842,21.0148,92900.0
2010-12-23 15:25:00,34.32,34.35,34.31,34.35,72100.0,21.0148,21.0332,21.0087,21.0332,72100.0
2010-12-23 15:30:00,34.34,34.35,34.32,34.32,81900.0,21.0271,21.0332,21.0148,21.0148,81900.0
2010-12-23 15:35:00,34.32,34.34,34.3,34.32,99800.0,21.0148,21.0271,21.0026,21.0148,99800.0
2010-12-23 15:40:00,34.31,34.32,34.3,34.3,88900.0,21.0087,21.0148,21.0026,21.0026,88900.0
2010-12-23 15:45:00,34.3,34.31,34.26,34.29,162000.0,21.0026,21.0087,20.9781,20.9965,162000.0
2010-12-23 15:50:00,34.28,34.31,34.26,34.3,167200.0,20.9903,21.0087,20.9781,21.0026,167200.0
2010-12-23 15:55:00,34.3,34.35,34.29,34.35,353300.0,21.0026,21.0332,20.9965,21.0332,353300.0
2010-12-27 09:30:00,34.33,34.34,34.16,34.2,163800.0,21.0209,21.0271,20.9169,20.9413,163800.0
2010-12-27 09:35:00,34.22,34.25,34.15,34.18,125200.0,20.9536,20.972,20.9107,20.9291,125200.0
2010-12-27 09:40:00,34.22,34.24,34.17,34.21,47900.0,20.9536,20.9658,20.923,20.9475,47900.0
2010-12-27 09:45:00,34.2,34.22,34.14,34.16,166400.0,20.9413,20.9536,20.9046,20.9169,166400.0
2010-12-27 09:50:00,34.16,34.17,34.03,34.06,195700.0,20.9169,20.923,20.8373,20.8556,195700.0
2010-12-27 09:55:00,34.07,34.08,34.04,34.04,113300.0,20.8617,20.8679,20.8434,20.8434,113300.0
2010-12-27 10:00:00,34.04,34.05,33.98,33.98,174300.0,20.8434,20.8495,20.8066,20.8066,174300.0
2010-12-27 10:05:00,33.99,33.99,33.95,33.98,42000.0,20.8128,20.8128,20.7883,20.8066,42000.0
2010-12-27 10:10:00,33.97,34.1,33.97,34.09,71500.0,20.8005,20.8801,20.8005,20.874,71500.0
2010-12-27 10:15:00,34.09,34.16,34.07,34.13,52500.0,20.874,20.9169,20.8617,20.8985,52500.0
2010-12-27 10:20:00,34.13,34.16,34.09,34.16,77500.0,20.8985,20.9169,20.874,20.9169,77500.0
2010-12-27 10:25:00,34.16,34.16,34.12,34.15,28500.0,20.9169,20.9169,20.8924,20.9107,28500.0
2010-12-27 10:30:00,34.15,34.16,34.1,34.12,52800.0,20.9107,20.9169,20.8801,20.8924,52800.0
2010-12-27 10:35:00,34.12,34.12,34.06,34.09,154400.0,20.8924,20.8924,20.8556,20.874,154400.0
2010-12-27 10:40:00,34.09,34.09,34.0,34.02,247100.0,20.874,20.874,20.8189,20.8311,247100.0
2010-12-27 10:45:00,34.02,34.06,34.0,34.05,110200.0,20.8311,20.8556,20.8189,20.8495,110200.0
2010-12-27 10:50:00,34.04,34.05,34.0,34.02,35200.0,20.8434,20.8495,20.8189,20.8311,35200.0
2010-12-27 10:55:00,34.02,34.06,34.01,34.06,74400.0,20.8311,20.8556,20.825,20.8556,74400.0
2010-12-27 11:00:00,34.06,34.15,34.06,34.11,102100.0,20.8556,20.9107,20.8556,20.8862,102100.0
2010-12-27 11:05:00,34.1,34.15,34.1,34.13,71400.0,20.8801,20.9107,20.8801,20.8985,71400.0
2010-12-27 11:10:00,34.13,34.14,34.12,34.13,43700.0,20.8985,20.9046,20.8924,20.8985,43700.0
2010-12-27 11:15:00,34.12,34.13,34.1,34.11,37500.0,20.8924,20.8985,20.8801,20.8862,37500.0
2010-12-27 11:20:00,34.1,34.12,34.1,34.11,100200.0,20.8801,20.8924,20.8801,20.8862,100200.0
2010-12-27 11:25:00,34.12,34.15,34.1,34.12,108500.0,20.8924,20.9107,20.8801,20.8924,108500.0
2010-12-27 11:30:00,34.12,34.15,34.11,34.15,59100.0,20.8924,20.9107,20.8862,20.9107,59100.0
2010-12-27 11:35:00,34.16,34.18,34.11,34.12,35500.0,20.9169,20.9291,20.8862,20.8924,35500.0
2010-12-27 11:40:00,34.11,34.12,34.11,34.11,18600.0,20.8862,20.8924,20.8862,20.8862,18600.0
2010-12-27 11:45:00,34.12,34.13,34.1,34.1,67600.0,20.8924,20.8985,20.8801,20.8801,67600.0
2010-12-27 11:50:00,34.1,34.11,34.09,34.1,52000.0,20.8801,20.8862,20.874,20.8801,52000.0
2010-12-27 11:55:00,34.11,34.15,34.1,34.15,36900.0,20.8862,20.9107,20.8801,20.9107,36900.0
2010-12-27 12:00:00,34.15,34.15,34.11,34.11,40900.0,20.9107,20.9107,20.8862,20.8862,40900.0
2010-12-27 12:05:00,34.11,34.13,34.08,34.12,28900.0,20.8862,20.8985,20.8679,20.8924,28900.0
2010-12-27 12:10:00,34.13,34.14,34.11,34.11,18100.0,20.8985,20.9046,20.8862,20.8862,18100.0
2010-12-27 12:15:00,34.11,34.13,34.08,34.11,37200.0,20.8862,20.8985,20.8679,20.8862,37200.0
2010-12-27 12:20:00,34.11,34.12,34.1,34.1,40200.0,20.8862,20.8924,20.8801,20.8801,40200.0
2010-12-27 12:25:00,34.1,34.11,34.1,34.1,10500.0,20.8801,20.8862,20.8801,20.8801,10500.0
2010-12-27 12:30:00,34.1,34.11,34.1,34.11,17800.0,20.8801,20.8862,20.8801,20.8862,17800.0
2010-12-27 12:35:00,34.11,34.11,34.09,34.09,26300.0,20.8862,20.8862,20.874,20.874,26300.0
2010-12-27 12:40:00,34.09,34.1,34.09,34.09,14000.0,20.874,20.8801,20.874,20.874,14000.0
2010-12-27 12:45:00,34.09,34.1,34.09,34.09,24600.0,20.874,20.8801,20.874,20.874,24600.0
2010-12-27 12:50:00,34.09,34.14,34.09,34.12,72700.0,20.874,20.9046,20.874,20.8924,72700.0
2010-12-27 12:55:00,34.12,34.15,34.12,34.13,19200.0,20.8924,20.9107,20.8924,20.8985,19200.0
2010-12-27 13:00:00,34.14,34.15,34.13,34.13,9800.0,20.9046,20.9107,20.8985,20.8985,9800.0
2010-12-27 13:05:00,34.13,34.18,34.13,34.14,34800.0,20.8985,20.9291,20.8985,20.9046,34800.0
2010-12-27 13:10:00,34.15,34.18,34.14,34.16,30100.0,20.9107,20.9291,20.9046,20.9169,30100.0
2010-12-27 13:15:00,34.16,34.19,34.14,34.16,31200.0,20.9169,20.9352,20.9046,20.9169,31200.0
2010-12-27 13:20:00,34.17,34.18,34.16,34.17,21900.0,20.923,20.9291,20.9169,20.923,21900.0
2010-12-27 13:25:00,34.17,34.2,34.17,34.18,42600.0,20.923,20.9413,20.923,20.9291,42600.0
2010-12-27 13:30:00,34.18,34.2,34.17,34.18,27400.0,20.9291,20.9413,20.923,20.9291,27400.0
2010-12-27 13:35:00,34.18,34.19,34.15,34.16,29200.0,20.9291,20.9352,20.9107,20.9169,29200.0
2010-12-27 13:40:00,34.15,34.17,34.15,34.16,10900.0,20.9107,20.923,20.9107,20.9169,10900.0
2010-12-27 13:45:00,34.15,34.16,34.15,34.16,6200.0,20.9107,20.9169,20.9107,20.9169,6200.0
2010-12-27 13:50:00,34.15,34.16,34.15,34.15,7900.0,20.9107,20.9169,20.9107,20.9107,7900.0
2010-12-27 13:55:00,34.15,34.21,34.15,34.2,38700.0,20.9107,20.9475,20.9107,20.9413,38700.0
2010-12-27 14:00:00,34.2,34.21,34.16,34.16,26800.0,20.9413,20.9475,20.9169,20.9169,26800.0
2010-12-27 14:05:00,34.16,34.18,34.16,34.18,36800.0,20.9169,20.9291,20.9169,20.9291,36800.0
2010-12-27 14:10:00,34.18,34.2,34.16,34.17,26500.0,20.9291,20.9413,20.9169,20.923,26500.0
2010-12-27 14:15:00,34.16,34.18,34.16,34.18,23900.0,20.9169,20.9291,20.9169,20.9291,23900.0
2010-12-27 14:20:00,34.17,34.18,34.17,34.18,4000.0,20.923,20.9291,20.923,20.9291,4000.0
2010-12-27 14:25:00,34.17,34.18,34.17,34.18,8000.0,20.923,20.9291,20.923,20.9291,8000.0
2010-12-27 14:30:00,34.18,34.19,34.17,34.18,16000.0,20.9291,20.9352,20.923,20.9291,16000.0
2010-12-27 14:35:00,34.19,34.19,34.18,34.18,6600.0,20.9352,20.9352,20.9291,20.9291,6600.0
2010-12-27 14:40:00,34.19,34.2,34.17,34.19,37500.0,20.9352,20.9413,20.923,20.9352,37500.0
2010-12-27 14:45:00,34.18,34.2,34.18,34.2,7800.0,20.9291,20.9413,20.9291,20.9413,7800.0
2010-12-27 14:50:00,34.2,34.2,34.19,34.19,16100.0,20.9413,20.9413,20.9352,20.9352,16100.0
2010-12-27 14:55:00,34.2,34.24,34.19,34.23,45200.0,20.9413,20.9658,20.9352,20.9597,45200.0
2010-12-27 15:00:00,34.22,34.24,34.19,34.2,54100.0,20.9536,20.9658,20.9352,20.9413,54100.0
2010-12-27 15:05:00,34.2,34.22,34.19,34.22,29500.0,20.9413,20.9536,20.9352,20.9536,29500.0
2010-12-27 15:10:00,34.21,34.22,34.2,34.21,34700.0,20.9475,20.9536,20.9413,20.9475,34700.0
2010-12-27 15:15:00,34.21,34.23,34.2,34.23,39100.0,20.9475,20.9597,20.9413,20.9597,39100.0
2010-12-27 15:20:00,34.23,34.24,34.21,34.23,47900.0,20.9597,20.9658,20.9475,20.9597,47900.0
2010-12-27 15:25:00,34.22,34.24,34.22,34.23,36600.0,20.9536,20.9658,20.9536,20.9597,36600.0
2010-12-27 15:30:00,34.24,34.24,34.23,34.23,30900.0,20.9658,20.9658,20.9597,20.9597,30900.0
2010-12-27 15:35:00,34.24,34.27,34.23,34.26,85400.0,20.9658,20.9842,20.9597,20.9781,85400.0
2010-12-27 15:40:00,34.25,34.26,34.25,34.26,31400.0,20.972,20.9781,20.972,20.9781,31400.0
2010-12-27 15:45:00,34.25,34.27,34.23,34.24,83800.0,20.972,20.9842,20.9597,20.9658,83800.0
2010-12-27 15:50:00,34.25,34.26,34.24,34.25,123600.0,20.972,20.9781,20.9658,20.972,123600.0
2010-12-27 15:55:00,34.25,34.25,34.22,34.23,73100.0,20.972,20.972,20.9536,20.9597,73100.0
2010-12-28 09:30:00,34.26,34.33,34.2,34.21,96000.0,20.9781,21.0209,20.9413,20.9475,96000.0
2010-12-28 09:35:00,34.21,34.22,34.1,34.15,83500.0,20.9475,20.9536,20.8801,20.9107,83500.0
2010-12-28 09:40:00,34.15,34.17,34.1,34.13,56800.0,20.9107,20.923,20.8801,20.8985,56800.0
2010-12-28 09:45:00,34.13,34.18,34.13,34.18,71900.0,20.8985,20.9291,20.8985,20.9291,71900.0
2010-12-28 09:50:00,34.17,34.18,34.14,34.15,65500.0,20.923,20.9291,20.9046,20.9107,65500.0
2010-12-28 09:55:00,34.15,34.15,34.13,34.14,86400.0,20.9107,20.9107,20.8985,20.9046,86400.0
2010-12-28 10:00:00,34.12,34.16,34.09,34.13,115200.0,20.8924,20.9169,20.874,20.8985,115200.0
2010-12-28 10:05:00,34.13,34.14,34.1,34.12,42800.0,20.8985,20.9046,20.8801,20.8924,42800.0
2010-12-28 10:10:00,34.12,34.13,34.07,34.11,75800.0,20.8924,20.8985,20.8617,20.8862,75800.0
2010-12-28 10:15:00,34.1,34.14,34.04,34.14,113100.0,20.8801,20.9046,20.8434,20.9046,113100.0
2010-12-28 10:20:00,34.14,34.14,34.07,34.08,59200.0,20.9046,20.9046,20.8617,20.8679,59200.0
2010-12-28 10:25:00,34.09,34.11,34.06,34.1,127800.0,20.874,20.8862,20.8556,20.8801,127800.0
2010-12-28 10:30:00,34.1,34.1,34.05,34.06,57800.0,20.8801,20.8801,20.8495,20.8556,57800.0
2010-12-28 10:35:00,34.07,34.1,34.06,34.1,88500.0,20.8617,20.8801,20.8556,20.8801,88500.0
2010-12-28 10:40:00,34.1,34.13,34.09,34.12,49000.0,20.8801,20.8985,20.874,20.8924,49000.0
2010-12-28 10:45:00,34.11,34.14,34.11,34.11,42800.0,20.8862,20.9046,20.8862,20.8862,42800.0
2010-12-28 10:50:00,34.11,34.13,34.1,34.11,64600.0,20.8862,20.8985,20.8801,20.8862,64600.0
2010-12-28 10:55:00,34.1,34.11,34.06,34.09,82400.0,20.8801,20.8862,20.8556,20.874,82400.0
2010-12-28 11:00:00,34.08,34.1,34.06,34.07,44500.0,20.8679,20.8801,20.8556,20.8617,44500.0
2010-12-28 11:05:00,34.06,34.07,34.05,34.06,69900.0,20.8556,20.8617,20.8495,20.8556,69900.0
2010-12-28 11:10:00,34.06,34.08,34.05,34.07,74900.0,20.8556,20.8679,20.8495,20.8617,74900.0
2010-12-28 11:15:00,34.06,34.08,34.05,34.05,140300.0,20.8556,20.8679,20.8495,20.8495,140300.0
2010-12-28 11:20:00,34.06,34.09,34.04,34.05,78500.0,20.8556,20.874,20.8434,20.8495,78500.0
2010-12-28 11:25:00,34.04,34.06,34.04,34.06,227100.0,20.8434,20.8556,20.8434,20.8556,227100.0
2010-12-28 11:30:00,34.06,34.06,34.04,34.05,17400.0,20.8556,20.8556,20.8434,20.8495,17400.0
2010-12-28 11:35:00,34.06,34.06,34.04,34.05,26800.0,20.8556,20.8556,20.8434,20.8495,26800.0
2010-12-28 11:40:00,34.04,34.05,34.03,34.04,36400.0,20.8434,20.8495,20.8373,20.8434,36400.0
2010-12-28 11:45:00,34.04,34.04,34.02,34.02,40400.0,20.8434,20.8434,20.8311,20.8311,40400.0
2010-12-28 11:50:00,34.02,34.03,34.02,34.02,33000.0,20.8311,20.8373,20.8311,20.8311,33000.0
2010-12-28 11:55:00,34.02,34.04,34.02,34.02,62700.0,20.8311,20.8434,20.8311,20.8311,62700.0
2010-12-28 12:00:00,34.02,34.04,34.01,34.03,68000.0,20.8311,20.8434,20.825,20.8373,68000.0
2010-12-28 12:05:00,34.03,34.04,34.02,34.04,7800.0,20.8373,20.8434,20.8311,20.8434,7800.0
2010-12-28 12:10:00,34.03,34.05,34.01,34.01,35400.0,20.8373,20.8495,20.825,20.825,35400.0
2010-12-28 12:15:00,34.02,34.03,34.02,34.02,33500.0,20.8311,20.8373,20.8311,20.8311,33500.0
2010-12-28 12:20:00,34.03,34.03,34.01,34.01,131700.0,20.8373,20.8373,20.825,20.825,131700.0
2010-12-28 12:25:00,34.02,34.02,34.0,34.01,25700.0,20.8311,20.8311,20.8189,20.825,25700.0
2010-12-28 12:30:00,34.01,34.03,34.01,34.02,16800.0,20.825,20.8373,20.825,20.8311,16800.0
2010-12-28 12:35:00,34.02,34.03,34.0,34.01,31800.0,20.8311,20.8373,20.8189,20.825,31800.0
2010-12-28 12:40:00,34.01,34.02,34.01,34.01,21800.0,20.825,20.8311,20.825,20.825,21800.0
2010-12-28 12:45:00,34.01,34.05,34.01,34.04,36700.0,20.825,20.8495,20.825,20.8434,36700.0
2010-12-28 12:50:00,34.04,34.05,34.04,34.05,16000.0,20.8434,20.8495,20.8434,20.8495,16000.0
2010-12-28 12:55:00,34.05,34.1,34.05,34.08,36500.0,20.8495,20.8801,20.8495,20.8679,36500.0
2010-12-28 13:00:00,34.08,34.1,34.06,34.06,43300.0,20.8679,20.8801,20.8556,20.8556,43300.0
2010-12-28 13:05:00,34.06,34.06,34.05,34.06,123800.0,20.8556,20.8556,20.8495,20.8556,123800.0
2010-12-28 13:10:00,34.06,34.08,34.05,34.08,46000.0,20.8556,20.8679,20.8495,20.8679,46000.0
2010-12-28 13:15:00,34.07,34.07,34.03,34.05,49200.0,20.8617,20.8617,20.8373,20.8495,49200.0
2010-12-28 13:20:00,34.05,34.05,34.03,34.05,9600.0,20.8495,20.8495,20.8373,20.8495,9600.0
2010-12-28 13:25:00,34.04,34.07,34.04,34.07,34200.0,20.8434,20.8617,20.8434,20.8617,34200.0
2010-12-28 13:30:00,34.06,34.08,34.06,34.07,23000.0,20.8556,20.8679,20.8556,20.8617,23000.0
2010-12-28 13:35:00,34.08,34.08,34.04,34.06,36700.0,20.8679,20.8679,20.8434,20.8556,36700.0
2010-12-28 13:40:00,34.05,34.06,34.04,34.04,25900.0,20.8495,20.8556,20.8434,20.8434,25900.0
2010-12-28 13:45:00,34.04,34.05,34.03,34.03,31900.0,20.8434,20.8495,20.8373,20.8373,31900.0
2010-12-28 13:50:00,34.03,34.04,34.01,34.02,61400.0,20.8373,20.8434,20.825,20.8311,61400.0
2010-12-28 13:55:00,34.03,34.04,34.02,34.03,28100.0,20.8373,20.8434,20.8311,20.8373,28100.0
2010-12-28 14:00:00,34.04,34.06,34.02,34.03,56600.0,20.8434,20.8556,20.8311,20.8373,56600.0
2010-12-28 14:05:00,34.03,34.05,34.02,34.04,39600.0,20.8373,20.8495,20.8311,20.8434,39600.0
2010-12-28 14:10:00,34.03,34.04,34.0,34.03,108300.0,20.8373,20.8434,20.8189,20.8373,108300.0
2010-12-28 14:15:00,34.02,34.02,34.0,34.02,200500.0,20.8311,20.8311,20.8189,20.8311,200500.0
2010-12-28 14:20:00,34.02,34.02,34.0,34.02,66100.0,20.8311,20.8311,20.8189,20.8311,66100.0
2010-12-28 14:25:00,34.01,34.03,34.01,34.02,35100.0,20.825,20.8373,20.825,20.8311,35100.0
2010-12-28 14:30:00,34.02,34.02,34.0,34.01,62800.0,20.8311,20.8311,20.8189,20.825,62800.0
2010-12-28 14:35:00,34.02,34.03,34.01,34.03,33000.0,20.8311,20.8373,20.825,20.8373,33000.0
2010-12-28 14:40:00,34.02,34.05,34.01,34.02,76400.0,20.8311,20.8495,20.825,20.8311,76400.0
2010-12-28 14:45:00,34.02,34.08,34.02,34.08,135700.0,20.8311,20.8679,20.8311,20.8679,135700.0
2010-12-28 14:50:00,34.08,34.1,34.08,34.09,71100.0,20.8679,20.8801,20.8679,20.874,71100.0
2010-12-28 14:55:00,34.1,34.14,34.09,34.12,97600.0,20.8801,20.9046,20.874,20.8924,97600.0
2010-12-28 15:00:00,34.12,34.13,34.1,34.13,64200.0,20.8924,20.8985,20.8801,20.8985,64200.0
2010-12-28 15:05:00,34.13,34.13,34.12,34.13,23800.0,20.8985,20.8985,20.8924,20.8985,23800.0
2010-12-28 15:10:00,34.12,34.13,34.12,34.13,32600.0,20.8924,20.8985,20.8924,20.8985,32600.0
2010-12-28 15:15:00,34.13,34.13,34.12,34.12,57400.0,20.8985,20.8985,20.8924,20.8924,57400.0
2010-12-28 15:20:00,34.12,34.12,34.09,34.09,127600.0,20.8924,20.8924,20.874,20.874,127600.0
2010-12-28 15:25:00,34.1,34.12,34.09,34.12,110700.0,20.8801,20.8924,20.874,20.8924,110700.0
2010-12-28 15:30:00,34.12,34.13,34.11,34.12,42100.0,20.8924,20.8985,20.8862,20.8924,42100.0
2010-12-28 15:35:00,34.12,34.12,34.09,34.09,42200.0,20.8924,20.8924,20.874,20.874,42200.0
2010-12-28 15:40:00,34.1,34.12,34.09,34.1,54900.0,20.8801,20.8924,20.874,20.8801,54900.0
2010-12-28 15:45:00,34.1,34.12,34.06,34.06,145000.0,20.8801,20.8924,20.8556,20.8556,145000.0
2010-12-28 15:50:00,34.07,34.07,34.03,34.04,142700.0,20.8617,20.8617,20.8373,20.8434,142700.0
2010-12-28 15:55:00,34.04,34.08,34.02,34.08,219300.0,20.8434,20.8679,20.8311,20.8679,219300.0
2010-12-29 09:30:00,34.19,34.36,34.1,34.36,165600.0,20.9352,21.0393,20.8801,21.0393,165600.0
2010-12-29 09:35:00,34.37,34.42,34.24,34.29,184300.0,21.0454,21.0761,20.9658,20.9965,184300.0
2010-12-29 09:40:00,34.29,34.29,34.19,34.24,40000.0,20.9965,20.9965,20.9352,20.9658,40000.0
2010-12-29 09:45:00,34.24,34.31,34.24,34.31,90500.0,20.9658,21.0087,20.9658,21.0087,90500.0
2010-12-29 09:50:00,34.31,34.32,34.21,34.22,191700.0,21.0087,21.0148,20.9475,20.9536,191700.0
2010-12-29 09:55:00,34.22,34.3,34.22,34.29,61900.0,20.9536,21.0026,20.9536,20.9965,61900.0
2010-12-29 10:00:00,34.29,34.31,34.26,34.3,63000.0,20.9965,21.0087,20.9781,21.0026,63000.0
2010-12-29 10:05:00,34.31,34.37,34.29,34.33,156100.0,21.0087,21.0454,20.9965,21.0209,156100.0
2010-12-29 10:10:00,34.33,34.38,34.32,34.36,70200.0,21.0209,21.0516,21.0148,21.0393,70200.0
2010-12-29 10:15:00,34.35,34.4,34.35,34.38,92800.0,21.0332,21.0638,21.0332,21.0516,92800.0
2010-12-29 10:20:00,34.38,34.39,34.37,34.39,83100.0,21.0516,21.0577,21.0454,21.0577,83100.0
2010-12-29 10:25:00,34.39,34.45,34.39,34.45,154900.0,21.0577,21.0944,21.0577,21.0944,154900.0
2010-12-29 10:30:00,34.44,34.5,34.44,34.48,140200.0,21.0883,21.125,21.0883,21.1128,140200.0
2010-12-29 10:35:00,34.49,34.49,34.42,34.42,88000.0,21.1189,21.1189,21.0761,21.0761,88000.0
2010-12-29 10:40:00,34.42,34.43,34.33,34.39,159600.0,21.0761,21.0822,21.0209,21.0577,159600.0
2010-12-29 10:45:00,34.4,34.42,34.34,34.35,32900.0,21.0638,21.0761,21.0271,21.0332,32900.0
2010-12-29 10:50:00,34.35,34.36,34.34,34.35,35700.0,21.0332,21.0393,21.0271,21.0332,35700.0
2010-12-29 10:55:00,34.35,34.36,34.29,34.31,71900.0,21.0332,21.0393,20.9965,21.0087,71900.0
2010-12-29 11:00:00,34.31,34.36,34.3,34.33,63500.0,21.0087,21.0393,21.0026,21.0209,63500.0
2010-12-29 11:05:00,34.33,34.34,34.27,34.27,29000.0,21.0209,21.0271,20.9842,20.9842,29000.0
2010-12-29 11:10:00,34.27,34.31,34.26,34.28,38000.0,20.9842,21.0087,20.9781,20.9903,38000.0
2010-12-29 11:15:00,34.28,34.28,34.23,34.25,58100.0,20.9903,20.9903,20.9597,20.972,58100.0
2010-12-29 11:20:00,34.25,34.29,34.25,34.28,40900.0,20.972,20.9965,20.972,20.9903,40900.0
2010-12-29 11:25:00,34.29,34.31,34.28,34.29,23000.0,20.9965,21.0087,20.9903,20.9965,23000.0
2010-12-29 11:30:00,34.29,34.29,34.28,34.29,13100.0,20.9965,20.9965,20.9903,20.9965,13100.0
2010-12-29 11:35:00,34.29,34.29,34.22,34.23,23500.0,20.9965,20.9965,20.9536,20.9597,23500.0
2010-12-29 11:40:00,34.22,34.24,34.2,34.21,25900.0,20.9536,20.9658,20.9413,20.9475,25900.0
2010-12-29 11:45:00,34.21,34.22,34.2,34.2,30300.0,20.9475,20.9536,20.9413,20.9413,30300.0
2010-12-29 11:50:00,34.2,34.23,34.19,34.21,27600.0,20.9413,20.9597,20.9352,20.9475,27600.0
2010-12-29 11:55:00,34.2,34.23,34.2,34.23,23700.0,20.9413,20.9597,20.9413,20.9597,23700.0
2010-12-29 12:00:00,34.22,34.3,34.22,34.3,46100.0,20.9536,21.0026,20.9536,21.0026,46100.0
2010-12-29 12:05:00,34.29,34.3,34.27,34.28,20100.0,20.9965,21.0026,20.9842,20.9903,20100.0
2010-12-29 12:10:00,34.27,34.28,34.24,34.24,13900.0,20.9842,20.9903,20.9658,20.9658,13900.0
2010-12-29 12:15:00,34.24,34.25,34.22,34.23,12200.0,20.9658,20.972,20.9536,20.9597,12200.0
2010-12-29 12:20:00,34.23,34.26,34.22,34.25,13200.0,20.9597,20.9781,20.9536,20.972,13200.0
2010-12-29 12:25:00,34.26,34.28,34.25,34.28,17500.0,20.9781,20.9903,20.972,20.9903,17500.0
2010-12-29 12:30:00,34.27,34.3,34.27,34.29,11100.0,20.9842,21.0026,20.9842,20.9965,11100.0
2010-12-29 12:35:00,34.29,34.3,34.27,34.29,14900.0,20.9965,21.0026,20.9842,20.9965,14900.0
2010-12-29 12:40:00,34.28,34.29,34.28,34.29,11600.0,20.9903,20.9965,20.9903,20.9965,11600.0
2010-12-29 12:45:00,34.29,34.29,34.25,34.25,17200.0,20.9965,20.9965,20.972,20.972,17200.0
2010-12-29 12:50:00,34.25,34.27,34.24,34.26,23500.0,20.972,20.9842,20.9658,20.9781,23500.0
2010-12-29 12:55:00,34.27,34.27,34.24,34.25,12500.0,20.9842,20.9842,20.9658,20.972,12500.0
2010-12-29 13:00:00,34.25,34.27,34.25,34.27,20000.0,20.972,20.9842,20.972,20.9842,20000.0
2010-12-29 13:05:00,34.27,34.29,34.26,34.28,16800.0,20.9842,20.9965,20.9781,20.9903,16800.0
2010-12-29 13:10:00,34.28,34.29,34.27,34.28,17200.0,20.9903,20.9965,20.9842,20.9903,17200.0
2010-12-29 13:15:00,34.28,34.29,34.24,34.26,21700.0,20.9903,20.9965,20.9658,20.9781,21700.0
2010-12-29 13:20:00,34.26,34.27,34.25,34.26,12900.0,20.9781,20.9842,20.972,20.9781,12900.0
2010-12-29 13:25:00,34.27,34.3,34.25,34.29,19100.0,20.9842,21.0026,20.972,20.9965,19100.0
2010-12-29 13:30:00,34.29,34.31,34.28,34.3,19900.0,20.9965,21.0087,20.9903,21.0026,19900.0
2010-12-29 13:35:00,34.31,34.31,34.29,34.29,11900.0,21.0087,21.0087,20.9965,20.9965,11900.0
2010-12-29 13:40:00,34.29,34.3,34.29,34.3,18500.0,20.9965,21.0026,20.9965,21.0026,18500.0
2010-12-29 13:45:00,34.29,34.34,34.29,34.32,32200.0,20.9965,21.0271,20.9965,21.0148,32200.0
2010-12-29 13:50:00,34.32,34.33,34.31,34.32,23200.0,21.0148,21.0209,21.0087,21.0148,23200.0
2010-12-29 13:55:00,34.32,34.32,34.31,34.31,9300.0,21.0148,21.0148,21.0087,21.0087,9300.0
2010-12-29 14:00:00,34.32,34.33,34.3,34.32,35700.0,21.0148,21.0209,21.0026,21.0148,35700.0
2010-12-29 14:05:00,34.32,34.33,34.32,34.33,24700.0,21.0148,21.0209,21.0148,21.0209,24700.0
2010-12-29 14:10:00,34.32,34.33,34.32,34.33,11900.0,21.0148,21.0209,21.0148,21.0209,11900.0
2010-12-29 14:15:00,34.32,34.33,34.3,34.3,19900.0,21.0148,21.0209,21.0026,21.0026,19900.0
2010-12-29 14:20:00,34.3,34.31,34.29,34.31,19900.0,21.0026,21.0087,20.9965,21.0087,19900.0
2010-12-29 14:25:00,34.31,34.36,34.31,34.36,35500.0,21.0087,21.0393,21.0087,21.0393,35500.0
2010-12-29 14:30:00,34.36,34.39,34.36,34.38,35600.0,21.0393,21.0577,21.0393,21.0516,35600.0
2010-12-29 14:35:00,34.39,34.4,34.38,34.4,41000.0,21.0577,21.0638,21.0516,21.0638,41000.0
2010-12-29 14:40:00,34.39,34.4,34.39,34.4,39000.0,21.0577,21.0638,21.0577,21.0638,39000.0
2010-12-29 14:45:00,34.4,34.4,34.39,34.4,40900.0,21.0638,21.0638,21.0577,21.0638,40900.0
2010-12-29 14:50:00,34.4,34.4,34.39,34.39,89400.0,21.0638,21.0638,21.0577,21.0577,89400.0
2010-12-29 14:55:00,34.39,34.4,34.37,34.38,113500.0,21.0577,21.0638,21.0454,21.0516,113500.0
2010-12-29 15:00:00,34.38,34.39,34.36,34.39,60200.0,21.0516,21.0577,21.0393,21.0577,60200.0
2010-12-29 15:05:00,34.39,34.41,34.38,34.4,58800.0,21.0577,21.0699,21.0516,21.0638,58800.0
2010-12-29 15:10:00,34.41,34.41,34.39,34.4,36400.0,21.0699,21.0699,21.0577,21.0638,36400.0
2010-12-29 15:15:00,34.4,34.4,34.39,34.4,25400.0,21.0638,21.0638,21.0577,21.0638,25400.0
2010-12-29 15:20:00,34.39,34.41,34.39,34.4,41600.0,21.0577,21.0699,21.0577,21.0638,41600.0
2010-12-29 15:25:00,34.39,34.41,34.35,34.36,100600.0,21.0577,21.0699,21.0332,21.0393,100600.0
2010-12-29 15:30:00,34.35,34.38,34.35,34.38,45800.0,21.0332,21.0516,21.0332,21.0516,45800.0
2010-12-29 15:35:00,34.38,34.38,34.37,34.37,55600.0,21.0516,21.0516,21.0454,21.0454,55600.0
2010-12-29 15:40:00,34.38,34.39,34.35,34.39,156300.0,21.0516,21.0577,21.0332,21.0577,156300.0
2010-12-29 15:45:00,34.38,34.39,34.31,34.32,55400.0,21.0516,21.0577,21.0087,21.0148,55400.0
2010-12-29 15:50:00,34.31,34.36,34.31,34.34,100500.0,21.0087,21.0393,21.0087,21.0271,100500.0
2010-12-29 15:55:00,34.33,34.34,34.28,34.3,138300.0,21.0209,21.0271,20.9903,21.0026,138300.0
2010-12-30 09:30:00,34.34,34.39,34.29,34.34,130800.0,21.0271,21.0577,20.9965,21.0271,130800.0
2010-12-30 09:35:00,34.33,34.35,34.23,34.23,44400.0,21.0209,21.0332,20.9597,20.9597,44400.0
2010-12-30 09:40:00,34.23,34.35,34.23,34.34,80600.0,20.9597,21.0332,20.9597,21.0271,80600.0
2010-12-30 09:45:00,34.34,34.34,34.28,34.28,73600.0,21.0271,21.0271,20.9903,20.9903,73600.0
2010-12-30 09:50:00,34.28,34.3,34.25,34.3,60700.0,20.9903,21.0026,20.972,21.0026,60700.0
2010-12-30 09:55:00,34.3,34.3,34.15,34.16,95200.0,21.0026,21.0026,20.9107,20.9169,95200.0
2010-12-30 10:00:00,34.16,34.2,34.11,34.13,95200.0,20.9169,20.9413,20.8862,20.8985,95200.0
2010-12-30 10:05:00,34.14,34.17,34.09,34.16,63700.0,20.9046,20.923,20.874,20.9169,63700.0
2010-12-30 10:10:00,34.15,34.16,34.08,34.15,136300.0,20.9107,20.9169,20.8679,20.9107,136300.0
2010-12-30 10:15:00,34.14,34.16,34.13,34.13,48900.0,20.9046,20.9169,20.8985,20.8985,48900.0
2010-12-30 10:20:00,34.13,34.13,34.1,34.1,41200.0,20.8985,20.8985,20.8801,20.8801,41200.0
2010-12-30 10:25:00,34.1,34.14,34.1,34.11,36700.0,20.8801,20.9046,20.8801,20.8862,36700.0
2010-12-30 10:30:00,34.12,34.12,34.1,34.11,66500.0,20.8924,20.8924,20.8801,20.8862,66500.0
2010-12-30 10:35:00,34.11,34.12,34.1,34.12,57900.0,20.8862,20.8924,20.8801,20.8924,57900.0
2010-12-30 10:40:00,34.12,34.14,34.1,34.14,78100.0,20.8924,20.9046,20.8801,20.9046,78100.0
2010-12-30 10:45:00,34.14,34.15,34.13,34.13,51800.0,20.9046,20.9107,20.8985,20.8985,51800.0
2010-12-30 10:50:00,34.13,34.14,34.11,34.11,24100.0,20.8985,20.9046,20.8862,20.8862,24100.0
2010-12-30 10:55:00,34.11,34.16,34.11,34.14,146700.0,20.8862,20.9169,20.8862,20.9046,146700.0
2010-12-30 11:00:00,34.15,34.15,34.12,34.14,49100.0,20.9107,20.9107,20.8924,20.9046,49100.0
2010-12-30 11:05:00,34.14,34.17,34.13,34.15,21100.0,20.9046,20.923,20.8985,20.9107,21100.0
2010-12-30 11:10:00,34.15,34.16,34.13,34.16,40300.0,20.9107,20.9169,20.8985,20.9169,40300.0
2010-12-30 11:15:00,34.16,34.19,34.1,34.18,109000.0,20.9169,20.9352,20.8801,20.9291,109000.0
2010-12-30 11:20:00,34.18,34.2,34.16,34.18,37500.0,20.9291,20.9413,20.9169,20.9291,37500.0
2010-12-30 11:25:00,34.18,34.2,34.18,34.19,43400.0,20.9291,20.9413,20.9291,20.9352,43400.0
2010-12-30 11:30:00,34.19,34.2,34.17,34.18,20700.0,20.9352,20.9413,20.923,20.9291,20700.0
2010-12-30 11:35:00,34.18,34.18,34.16,34.16,29900.0,20.9291,20.9291,20.9169,20.9169,29900.0
2010-12-30 11:40:00,34.16,34.18,34.15,34.16,37500.0,20.9169,20.9291,20.9107,20.9169,37500.0
2010-12-30 11:45:00,34.17,34.17,34.14,34.16,28200.0,20.923,20.923,20.9046,20.9169,28200.0
2010-12-30 11:50:00,34.15,34.16,34.13,34.16,32500.0,20.9107,20.9169,20.8985,20.9169,32500.0
2010-12-30 11:55:00,34.17,34.18,34.16,34.17,26300.0,20.923,20.9291,20.9169,20.923,26300.0
2010-12-30 12:00:00,34.17,34.22,34.16,34.21,65700.0,20.923,20.9536,20.9169,20.9475,65700.0
2010-12-30 12:05:00,34.22,34.22,34.2,34.21,16800.0,20.9536,20.9536,20.9413,20.9475,16800.0
2010-12-30 12:10:00,34.2,34.21,34.18,34.19,44100.0,20.9413,20.9475,20.9291,20.9352,44100.0
2010-12-30 12:15:00,34.18,34.25,34.17,34.25,33100.0,20.9291,20.972,20.923,20.972,33100.0
2010-12-30 12:20:00,34.25,34.27,34.22,34.26,45100.0,20.972,20.9842,20.9536,20.9781,45100.0
2010-12-30 12:25:00,34.25,34.26,34.21,34.21,36300.0,20.972,20.9781,20.9475,20.9475,36300.0
2010-12-30 12:30:00,34.21,34.22,34.19,34.2,25000.0,20.9475,20.9536,20.9352,20.9413,25000.0
2010-12-30 12:35:00,34.2,34.21,34.2,34.21,22600.0,20.9413,20.9475,20.9413,20.9475,22600.0
2010-12-30 12:40:00,34.22,34.25,34.22,34.24,14700.0,20.9536,20.972,20.9536,20.9658,14700.0
2010-12-30 12:45:00,34.24,34.25,34.23,34.25,23900.0,20.9658,20.972,20.9597,20.972,23900.0
2010-12-30 12:50:00,34.25,34.25,34.23,34.24,29100.0,20.972,20.972,20.9597,20.9658,29100.0
2010-12-30 12:55:00,34.25,34.26,34.24,34.25,16300.0,20.972,20.9781,20.9658,20.972,16300.0
2010-12-30 13:00:00,34.25,34.26,34.23,34.24,42900.0,20.972,20.9781,20.9597,20.9658,42900.0
2010-12-30 13:05:00,34.23,34.24,34.21,34.22,25100.0,20.9597,20.9658,20.9475,20.9536,25100.0
2010-12-30 13:10:00,34.21,34.22,34.16,34.19,62200.0,20.9475,20.9536,20.9169,20.9352,62200.0
2010-12-30 13:15:00,34.2,34.2,34.17,34.17,53700.0,20.9413,20.9413,20.923,20.923,53700.0
2010-12-30 13:20:00,34.17,34.18,34.14,34.15,75500.0,20.923,20.9291,20.9046,20.9107,75500.0
2010-12-30 13:25:00,34.15,34.15,34.11,34.11,61700.0,20.9107,20.9107,20.8862,20.8862,61700.0
2010-12-30 13:30:00,34.11,34.14,34.1,34.13,83800.0,20.8862,20.9046,20.8801,20.8985,83800.0
2010-12-30 13:35:00,34.13,34.18,34.13,34.17,18900.0,20.8985,20.9291,20.8985,20.923,18900.0
2010-12-30 13:40:00,34.17,34.17,34.14,34.15,50000.0,20.923,20.923,20.9046,20.9107,50000.0
2010-12-30 13:45:00,34.15,34.17,34.14,34.17,20400.0,20.9107,20.923,20.9046,20.923,20400.0
2010-12-30 13:50:00,34.17,34.18,34.16,34.18,27100.0,20.923,20.9291,20.9169,20.9291,27100.0
2010-12-30 13:55:00,34.18,34.2,34.17,34.19,26700.0,20.9291,20.9413,20.923,20.9352,26700.0
2010-12-30 14:00:00,34.2,34.2,34.19,34.2,7400.0,20.9413,20.9413,20.9352,20.9413,7400.0
2010-12-30 14:05:00,34.2,34.23,34.19,34.23,59900.0,20.9413,20.9597,20.9352,20.9597,59900.0
2010-12-30 14:10:00,34.22,34.25,34.22,34.24,26000.0,20.9536,20.972,20.9536,20.9658,26000.0
2010-12-30 14:15:00,34.25,34.25,34.2,34.23,47900.0,20.972,20.972,20.9413,20.9597,47900.0
2010-12-30 14:20:00,34.22,34.23,34.19,34.19,80300.0,20.9536,20.9597,20.9352,20.9352,80300.0
2010-12-30 14:25:00,34.19,34.2,34.12,34.12,138500.0,20.9352,20.9413,20.8924,20.8924,138500.0
2010-12-30 14:30:00,34.13,34.13,34.12,34.12,40200.0,20.8985,20.8985,20.8924,20.8924,40200.0
2010-12-30 14:35:00,34.12,34.13,34.11,34.12,80400.0,20.8924,20.8985,20.8862,20.8924,80400.0
2010-12-30 14:40:00,34.13,34.13,34.12,34.12,35600.0,20.8985,20.8985,20.8924,20.8924,35600.0
2010-12-30 14:45:00,34.13,34.16,34.12,34.16,49000.0,20.8985,20.9169,20.8924,20.9169,49000.0
2010-12-30 14:50:00,34.16,34.19,34.16,34.18,22500.0,20.9169,20.9352,20.9169,20.9291,22500.0
2010-12-30 14:55:00,34.18,34.2,34.18,34.2,26800.0,20.9291,20.9413,20.9291,20.9413,26800.0
2010-12-30 15:00:00,34.2,34.2,34.19,34.2,18400.0,20.9413,20.9413,20.9352,20.9413,18400.0
2010-12-30 15:05:00,34.2,34.21,34.17,34.19,78500.0,20.9413,20.9475,20.923,20.9352,78500.0
2010-12-30 15:10:00,34.19,34.21,34.18,34.19,48000.0,20.9352,20.9475,20.9291,20.9352,48000.0
2010-12-30 15:15:00,34.2,34.24,34.19,34.24,86500.0,20.9413,20.9658,20.9352,20.9658,86500.0
2010-12-30 15:20:00,34.24,34.25,34.22,34.24,116800.0,20.9658,20.972,20.9536,20.9658,116800.0
2010-12-30 15:25:00,34.24,34.26,34.24,34.25,80000.0,20.9658,20.9781,20.9658,20.972,80000.0
2010-12-30 15:30:00,34.26,34.3,34.25,34.29,93100.0,20.9781,21.0026,20.972,20.9965,93100.0
2010-12-30 15:35:00,34.29,34.3,34.29,34.3,103200.0,20.9965,21.0026,20.9965,21.0026,103200.0
2010-12-30 15:40:00,34.29,34.31,34.29,34.3,99200.0,20.9965,21.0087,20.9965,21.0026,99200.0
2010-12-30 15:45:00,34.29,34.3,34.28,34.29,127300.0,20.9965,21.0026,20.9903,20.9965,127300.0
2010-12-30 15:50:00,34.29,34.31,34.28,34.28,233800.0,20.9965,21.0087,20.9903,20.9903,233800.0
2010-12-30 15:55:00,34.28,34.31,34.28,34.31,163800.0,20.9903,21.0087,20.9903,21.0087,163800.0
2010-12-31 09:30:00,34.15,34.24,34.09,34.24,101100.0,21.0022,21.0576,20.9653,21.0576,101100.0
2010-12-31 09:35:00,34.24,34.4,34.22,34.35,115500.0,21.0576,21.156,21.0453,21.1252,115500.0
2010-12-31 09:40:00,34.34,34.39,34.32,34.33,50300.0,21.1191,21.1498,21.1068,21.1129,50300.0
2010-12-31 09:45:00,34.33,34.33,34.2,34.24,64800.0,21.1129,21.1129,21.033,21.0576,64800.0
2010-12-31 09:50:00,34.25,34.25,34.21,34.21,36600.0,21.0637,21.0637,21.0391,21.0391,36600.0
2010-12-31 09:55:00,34.21,34.27,34.2,34.26,61800.0,21.0391,21.076,21.033,21.0699,61800.0
2010-12-31 10:00:00,34.25,34.26,34.22,34.22,33100.0,21.0637,21.0699,21.0453,21.0453,33100.0
2010-12-31 10:05:00,34.22,34.24,34.17,34.22,62500.0,21.0453,21.0576,21.0145,21.0453,62500.0
2010-12-31 10:10:00,34.22,34.23,34.21,34.23,21600.0,21.0453,21.0514,21.0391,21.0514,21600.0
2010-12-31 10:15:00,34.22,34.27,34.22,34.26,41900.0,21.0453,21.076,21.0453,21.0699,41900.0
2010-12-31 10:20:00,34.27,34.3,34.26,34.3,33300.0,21.076,21.0945,21.0699,21.0945,33300.0
2010-12-31 10:25:00,34.29,34.3,34.28,34.29,32000.0,21.0883,21.0945,21.0822,21.0883,32000.0
2010-12-31 10:30:00,34.29,34.29,34.24,34.25,49400.0,21.0883,21.0883,21.0576,21.0637,49400.0
2010-12-31 10:35:00,34.25,34.28,34.23,34.28,22600.0,21.0637,21.0822,21.0514,21.0822,22600.0
2010-12-31 10:40:00,34.28,34.28,34.23,34.24,47400.0,21.0822,21.0822,21.0514,21.0576,47400.0
2010-12-31 10:45:00,34.25,34.26,34.24,34.26,24200.0,21.0637,21.0699,21.0576,21.0699,24200.0
2010-12-31 10:50:00,34.26,34.27,34.25,34.26,9700.0,21.0699,21.076,21.0637,21.0699,9700.0
2010-12-31 10:55:00,34.27,34.28,34.26,34.26,17800.0,21.076,21.0822,21.0699,21.0699,17800.0
2010-12-31 11:00:00,34.26,34.28,34.25,34.27,55800.0,21.0699,21.0822,21.0637,21.076,55800.0
2010-12-31 11:05:00,34.27,34.28,34.24,34.25,26200.0,21.076,21.0822,21.0576,21.0637,26200.0
2010-12-31 11:10:00,34.24,34.27,34.24,34.27,17200.0,21.0576,21.076,21.0576,21.076,17200.0
2010-12-31 11:15:00,34.27,34.27,34.25,34.25,19800.0,21.076,21.076,21.0637,21.0637,19800.0
2010-12-31 11:20:00,34.26,34.27,34.25,34.27,10600.0,21.0699,21.076,21.0637,21.076,10600.0
2010-12-31 11:25:00,34.26,34.3,34.26,34.29,31400.0,21.0699,21.0945,21.0699,21.0883,31400.0
2010-12-31 11:30:00,34.29,34.34,34.28,34.3,66900.0,21.0883,21.1191,21.0822,21.0945,66900.0
2010-12-31 11:35:00,34.31,34.32,34.31,34.31,44500.0,21.1006,21.1068,21.1006,21.1006,44500.0
2010-12-31 11:40:00,34.3,34.32,34.29,34.29,26500.0,21.0945,21.1068,21.0883,21.0883,26500.0
2010-12-31 11:45:00,34.29,34.32,34.26,34.32,23200.0,21.0883,21.1068,21.0699,21.1068,23200.0
2010-12-31 11:50:00,34.32,34.32,34.31,34.31,14600.0,21.1068,21.1068,21.1006,21.1006,14600.0
2010-12-31 11:55:00,34.32,34.32,34.3,34.31,29000.0,21.1068,21.1068,21.0945,21.1006,29000.0
2010-12-31 12:00:00,34.31,34.32,34.28,34.29,30600.0,21.1006,21.1068,21.0822,21.0883,30600.0
2010-12-31 12:05:00,34.29,34.3,34.29,34.29,37200.0,21.0883,21.0945,21.0883,21.0883,37200.0
2010-12-31 12:10:00,34.3,34.3,34.29,34.29,7200.0,21.0945,21.0945,21.0883,21.0883,7200.0
2010-12-31 12:15:00,34.3,34.3,34.29,34.3,40800.0,21.0945,21.0945,21.0883,21.0945,40800.0
2010-12-31 12:20:00,34.29,34.3,34.25,34.27,38400.0,21.0883,21.0945,21.0637,21.076,38400.0
2010-12-31 12:25:00,34.26,34.27,34.25,34.26,22900.0,21.0699,21.076,21.0637,21.0699,22900.0
2010-12-31 12:30:00,34.27,34.27,34.25,34.26,14300.0,21.076,21.076,21.0637,21.0699,14300.0
2010-12-31 12:35:00,34.26,34.26,34.23,34.24,44100.0,21.0699,21.0699,21.0514,21.0576,44100.0
2010-12-31 12:40:00,34.24,34.24,34.22,34.22,73600.0,21.0576,21.0576,21.0453,21.0453,73600.0
2010-12-31 12:45:00,34.22,34.25,34.22,34.25,24500.0,21.0453,21.0637,21.0453,21.0637,24500.0
2010-12-31 12:50:00,34.25,34.27,34.22,34.23,27200.0,21.0637,21.076,21.0453,21.0514,27200.0
2010-12-31 12:55:00,34.24,34.25,34.22,34.24,12600.0,21.0576,21.0637,21.0453,21.0576,12600.0
2010-12-31 13:00:00,34.24,34.24,34.22,34.24,20400.0,21.0576,21.0576,21.0453,21.0576,20400.0
2010-12-31 13:05:00,34.24,34.25,34.24,34.25,10600.0,21.0576,21.0637,21.0576,21.0637,10600.0
2010-12-31 13:10:00,34.25,34.25,34.24,34.24,7700.0,21.0637,21.0637,21.0576,21.0576,7700.0
2010-12-31 13:15:00,34.25,34.25,34.24,34.25,17000.0,21.0637,21.0637,21.0576,21.0637,17000.0
2010-12-31 13:20:00,34.24,34.25,34.23,34.24,8900.0,21.0576,21.0637,21.0514,21.0576,8900.0
2010-12-31 13:25:00,34.23,34.24,34.22,34.23,17000.0,21.0514,21.0576,21.0453,21.0514,17000.0
2010-12-31 13:30:00,34.24,34.24,34.23,34.23,7800.0,21.0576,21.0576,21.0514,21.0514,7800.0
2010-12-31 13:35:00,34.24,34.24,34.23,34.23,9200.0,21.0576,21.0576,21.0514,21.0514,9200.0
2010-12-31 13:40:00,34.23,34.24,34.23,34.23,16000.0,21.0514,21.0576,21.0514,21.0514,16000.0
2010-12-31 13:45:00,34.23,34.24,34.22,34.22,17700.0,21.0514,21.0576,21.0453,21.0453,17700.0
2010-12-31 13:50:00,34.22,34.23,34.22,34.23,17400.0,21.0453,21.0514,21.0453,21.0514,17400.0
2010-12-31 13:55:00,34.23,34.23,34.22,34.22,7500.0,21.0514,21.0514,21.0453,21.0453,7500.0
2010-12-31 14:00:00,34.23,34.26,34.22,34.26,59900.0,21.0514,21.0699,21.0453,21.0699,59900.0
2010-12-31 14:05:00,34.25,34.26,34.25,34.26,6900.0,21.0637,21.0699,21.0637,21.0699,6900.0
2010-12-31 14:10:00,34.26,34.26,34.25,34.26,10900.0,21.0699,21.0699,21.0637,21.0699,10900.0
2010-12-31 14:15:00,34.25,34.27,34.25,34.27,24000.0,21.0637,21.076,21.0637,21.076,24000.0
2010-12-31 14:20:00,34.26,34.27,34.26,34.27,12600.0,21.0699,21.076,21.0699,21.076,12600.0
2010-12-31 14:25:00,34.26,34.27,34.25,34.26,16500.0,21.0699,21.076,21.0637,21.0699,16500.0
2010-12-31 14:30:00,34.26,34.28,34.25,34.27,30600.0,21.0699,21.0822,21.0637,21.076,30600.0
2010-12-31 14:35:00,34.27,34.27,34.26,34.26,9300.0,21.076,21.076,21.0699,21.0699,9300.0
2010-12-31 14:40:00,34.27,34.27,34.26,34.27,9500.0,21.076,21.076,21.0699,21.076,9500.0
2010-12-31 14:45:00,34.27,34.27,34.26,34.26,10500.0,21.076,21.076,21.0699,21.0699,10500.0
2010-12-31 14:50:00,34.27,34.27,34.25,34.26,57500.0,21.076,21.076,21.0637,21.0699,57500.0
2010-12-31 14:55:00,34.25,34.26,34.25,34.26,33300.0,21.0637,21.0699,21.0637,21.0699,33300.0
2010-12-31 15:00:00,34.26,34.26,34.25,34.25,113500.0,21.0699,21.0699,21.0637,21.0637,113500.0
2010-12-31 15:05:00,34.26,34.3,34.25,34.29,74900.0,21.0699,21.0945,21.0637,21.0883,74900.0
2010-12-31 15:10:00,34.3,34.3,34.25,34.26,83600.0,21.0945,21.0945,21.0637,21.0699,83600.0
2010-12-31 15:15:00,34.26,34.29,34.26,34.28,45800.0,21.0699,21.0883,21.0699,21.0822,45800.0
2010-12-31 15:20:00,34.27,34.3,34.27,34.3,33300.0,21.076,21.0945,21.076,21.0945,33300.0
2010-12-31 15:25:00,34.3,34.3,34.29,34.29,57700.0,21.0945,21.0945,21.0883,21.0883,57700.0
2010-12-31 15:30:00,34.3,34.3,34.28,34.28,68700.0,21.0945,21.0945,21.0822,21.0822,68700.0
2010-12-31 15:35:00,34.28,34.3,34.28,34.29,49700.0,21.0822,21.0945,21.0822,21.0883,49700.0
2010-12-31 15:40:00,34.3,34.3,34.29,34.29,49800.0,21.0945,21.0945,21.0883,21.0883,49800.0
2010-12-31 15:45:00,34.29,34.29,34.25,34.27,199700.0,21.0883,21.0883,21.0637,21.076,199700.0
2010-12-31 15:50:00,34.27,34.31,34.27,34.27,156600.0,21.076,21.1006,21.076,21.076,156600.0
2010-12-31 15:55:00,34.28,34.35,34.27,34.3,292600.0,21.0822,21.1252,21.076,21.0945,292600.0
2011-01-03 09:30:00,34.1,34.35,34.0,34.32,389500.0,20.9715,21.1252,20.91,21.1068,389500.0
2011-01-03 09:35:00,34.31,34.48,34.22,34.46,169500.0,21.1006,21.2052,21.0453,21.1929,169500.0
2011-01-03 09:40:00,34.47,34.66,34.45,34.62,295200.0,21.199,21.3159,21.1867,21.2913,295200.0
2011-01-03 09:45:00,34.62,34.7,34.57,34.69,188000.0,21.2913,21.3405,21.2605,21.3343,188000.0
2011-01-03 09:50:00,34.7,34.88,34.67,34.76,634600.0,21.3405,21.4512,21.322,21.3774,634600.0
2011-01-03 09:55:00,34.77,34.9,34.74,34.83,1457300.0,21.3835,21.4635,21.3651,21.4204,1457300.0
2011-01-03 10:00:00,34.82,34.83,34.55,34.57,225900.0,21.4143,21.4204,21.2482,21.2605,225900.0
2011-01-03 10:05:00,34.57,34.58,34.5,34.53,300200.0,21.2605,21.2667,21.2175,21.2359,300200.0
2011-01-03 10:10:00,34.53,34.61,34.53,34.6,165500.0,21.2359,21.2851,21.2359,21.279,165500.0
2011-01-03 10:15:00,34.6,34.66,34.59,34.64,173100.0,21.279,21.3159,21.2728,21.3036,173100.0
2011-01-03 10:20:00,34.64,34.64,34.53,34.53,94400.0,21.3036,21.3036,21.2359,21.2359,94400.0
2011-01-03 10:25:00,34.54,34.57,34.49,34.55,154300.0,21.2421,21.2605,21.2113,21.2482,154300.0
2011-01-03 10:30:00,34.56,34.56,34.45,34.5,223200.0,21.2544,21.2544,21.1867,21.2175,223200.0
2011-01-03 10:35:00,34.5,34.52,34.48,34.49,124600.0,21.2175,21.2298,21.2052,21.2113,124600.0
2011-01-03 10:40:00,34.48,34.59,34.48,34.59,81300.0,21.2052,21.2728,21.2052,21.2728,81300.0
2011-01-03 10:45:00,34.58,34.69,34.58,34.68,93700.0,21.2667,21.3343,21.2667,21.3282,93700.0
2011-01-03 10:50:00,34.69,34.8,34.68,34.79,222500.0,21.3343,21.402,21.3282,21.3958,222500.0
2011-01-03 10:55:00,34.8,34.81,34.76,34.8,147800.0,21.402,21.4081,21.3774,21.402,147800.0
2011-01-03 11:00:00,34.8,34.8,34.77,34.78,183700.0,21.402,21.402,21.3835,21.3897,183700.0
2011-01-03 11:05:00,34.78,34.79,34.72,34.78,107600.0,21.3897,21.3958,21.3528,21.3897,107600.0
2011-01-03 11:10:00,34.77,34.78,34.7,34.75,147800.0,21.3835,21.3897,21.3405,21.3712,147800.0
2011-01-03 11:15:00,34.75,34.75,34.68,34.69,81700.0,21.3712,21.3712,21.3282,21.3343,81700.0
2011-01-03 11:20:00,34.69,34.71,34.66,34.71,60800.0,21.3343,21.3466,21.3159,21.3466,60800.0
2011-01-03 11:25:00,34.7,34.72,34.67,34.7,49800.0,21.3405,21.3528,21.322,21.3405,49800.0
2011-01-03 11:30:00,34.7,34.7,34.65,34.69,95300.0,21.3405,21.3405,21.3097,21.3343,95300.0
2011-01-03 11:35:00,34.69,34.72,34.66,34.67,80300.0,21.3343,21.3528,21.3159,21.322,80300.0
2011-01-03 11:40:00,34.66,34.67,34.63,34.65,70800.0,21.3159,21.322,21.2974,21.3097,70800.0
2011-01-03 11:45:00,34.65,34.67,34.63,34.66,77600.0,21.3097,21.322,21.2974,21.3159,77600.0
2011-01-03 11:50:00,34.66,34.67,34.63,34.63,40600.0,21.3159,21.322,21.2974,21.2974,40600.0
2011-01-03 11:55:00,34.64,34.67,34.62,34.64,63200.0,21.3036,21.322,21.2913,21.3036,63200.0
2011-01-03 12:00:00,34.64,34.67,34.63,34.63,60800.0,21.3036,21.322,21.2974,21.2974,60800.0
2011-01-03 12:05:00,34.63,34.64,34.63,34.64,27500.0,21.2974,21.3036,21.2974,21.3036,27500.0
2011-01-03 12:10:00,34.65,34.67,34.64,34.65,66200.0,21.3097,21.322,21.3036,21.3097,66200.0
2011-01-03 12:15:00,34.66,34.71,34.65,34.7,206500.0,21.3159,21.3466,21.3097,21.3405,206500.0
2011-01-03 12:20:00,34.7,34.71,34.69,34.71,22900.0,21.3405,21.3466,21.3343,21.3466,22900.0
2011-01-03 12:25:00,34.7,34.72,34.68,34.71,36700.0,21.3405,21.3528,21.3282,21.3466,36700.0
2011-01-03 12:30:00,34.7,34.72,34.7,34.71,109600.0,21.3405,21.3528,21.3405,21.3466,109600.0
2011-01-03 12:35:00,34.71,34.72,34.63,34.66,138000.0,21.3466,21.3528,21.2974,21.3159,138000.0
2011-01-03 12:40:00,34.66,34.66,34.59,34.59,33100.0,21.3159,21.3159,21.2728,21.2728,33100.0
2011-01-03 12:45:00,34.61,34.61,34.55,34.55,80600.0,21.2851,21.2851,21.2482,21.2482,80600.0
2011-01-03 12:50:00,34.56,34.59,34.56,34.56,66500.0,21.2544,21.2728,21.2544,21.2544,66500.0
2011-01-03 12:55:00,34.56,34.59,34.53,34.59,48600.0,21.2544,21.2728,21.2359,21.2728,48600.0
2011-01-03 13:00:00,34.58,34.59,34.55,34.55,35000.0,21.2667,21.2728,21.2482,21.2482,35000.0
2011-01-03 13:05:00,34.56,34.6,34.55,34.6,86600.0,21.2544,21.279,21.2482,21.279,86600.0
2011-01-03 13:10:00,34.6,34.6,34.55,34.56,23700.0,21.279,21.279,21.2482,21.2544,23700.0
2011-01-03 13:15:00,34.55,34.57,34.55,34.57,47500.0,21.2482,21.2605,21.2482,21.2605,47500.0
2011-01-03 13:20:00,34.58,34.6,34.57,34.59,60500.0,21.2667,21.279,21.2605,21.2728,60500.0
2011-01-03 13:25:00,34.58,34.59,34.56,34.56,18100.0,21.2667,21.2728,21.2544,21.2544,18100.0
2011-01-03 13:30:00,34.56,34.58,34.55,34.57,44700.0,21.2544,21.2667,21.2482,21.2605,44700.0
2011-01-03 13:35:00,34.58,34.6,34.56,34.57,31500.0,21.2667,21.279,21.2544,21.2605,31500.0
2011-01-03 13:40:00,34.58,34.59,34.57,34.59,35200.0,21.2667,21.2728,21.2605,21.2728,35200.0
2011-01-03 13:45:00,34.59,34.59,34.58,34.59,23900.0,21.2728,21.2728,21.2667,21.2728,23900.0
2011-01-03 13:50:00,34.58,34.6,34.58,34.6,42000.0,21.2667,21.279,21.2667,21.279,42000.0
2011-01-03 13:55:00,34.6,34.62,34.59,34.61,102700.0,21.279,21.2913,21.2728,21.2851,102700.0
2011-01-03 14:00:00,34.61,34.62,34.57,34.62,103000.0,21.2851,21.2913,21.2605,21.2913,103000.0
2011-01-03 14:05:00,34.61,34.61,34.55,34.56,38200.0,21.2851,21.2851,21.2482,21.2544,38200.0
2011-01-03 14:10:00,34.56,34.6,34.55,34.58,70100.0,21.2544,21.279,21.2482,21.2667,70100.0
2011-01-03 14:15:00,34.58,34.61,34.58,34.61,362300.0,21.2667,21.2851,21.2667,21.2851,362300.0
2011-01-03 14:20:00,34.61,34.61,34.59,34.59,26800.0,21.2851,21.2851,21.2728,21.2728,26800.0
2011-01-03 14:25:00,34.6,34.61,34.58,34.6,51100.0,21.279,21.2851,21.2667,21.279,51100.0
2011-01-03 14:30:00,34.6,34.6,34.56,34.56,113800.0,21.279,21.279,21.2544,21.2544,113800.0
2011-01-03 14:35:00,34.56,34.6,34.56,34.59,92900.0,21.2544,21.279,21.2544,21.2728,92900.0
2011-01-03 14:40:00,34.59,34.6,34.52,34.53,77500.0,21.2728,21.279,21.2298,21.2359,77500.0
2011-01-03 14:45:00,34.53,34.54,34.53,34.53,29700.0,21.2359,21.2421,21.2359,21.2359,29700.0
2011-01-03 14:50:00,34.53,34.54,34.52,34.53,41000.0,21.2359,21.2421,21.2298,21.2359,41000.0
2011-01-03 14:55:00,34.54,34.54,34.52,34.53,46700.0,21.2421,21.2421,21.2298,21.2359,46700.0
2011-01-03 15:00:00,34.53,34.55,34.51,34.55,79500.0,21.2359,21.2482,21.2236,21.2482,79500.0
2011-01-03 15:05:00,34.55,34.58,34.54,34.58,63300.0,21.2482,21.2667,21.2421,21.2667,63300.0
2011-01-03 15:10:00,34.57,34.59,34.53,34.54,79800.0,21.2605,21.2728,21.2359,21.2421,79800.0
2011-01-03 15:15:00,34.54,34.56,34.51,34.53,48900.0,21.2421,21.2544,21.2236,21.2359,48900.0
2011-01-03 15:20:00,34.52,34.53,34.49,34.52,90900.0,21.2298,21.2359,21.2113,21.2298,90900.0
2011-01-03 15:25:00,34.52,34.56,34.49,34.49,76500.0,21.2298,21.2544,21.2113,21.2113,76500.0
2011-01-03 15:30:00,34.49,34.52,34.49,34.51,29600.0,21.2113,21.2298,21.2113,21.2236,29600.0
2011-01-03 15:35:00,34.51,34.56,34.51,34.53,76900.0,21.2236,21.2544,21.2236,21.2359,76900.0
2011-01-03 15:40:00,34.52,34.56,34.46,34.48,144400.0,21.2298,21.2544,21.1929,21.2052,144400.0
2011-01-03 15:45:00,34.48,34.49,34.47,34.47,145500.0,21.2052,21.2113,21.199,21.199,145500.0
2011-01-03 15:50:00,34.48,34.51,34.45,34.46,180700.0,21.2052,21.2236,21.1867,21.1929,180700.0
2011-01-03 15:55:00,34.46,34.5,34.46,34.47,230800.0,21.1929,21.2175,21.1929,21.199,230800.0
2011-01-04 09:30:00,35.05,35.58,34.97,35.2,1070400.0,21.5557,21.8817,21.5065,21.648,1070400.0
2011-01-04 09:35:00,35.22,35.33,35.1,35.17,395700.0,21.6603,21.7279,21.5865,21.6295,395700.0
2011-01-04 09:40:00,35.17,35.3,35.1,35.11,298200.0,21.6295,21.7095,21.5865,21.5926,298200.0
2011-01-04 09:45:00,35.12,35.15,35.02,35.03,271200.0,21.5988,21.6172,21.5373,21.5434,271200.0
2011-01-04 09:50:00,35.03,35.11,34.99,35.04,209800.0,21.5434,21.5926,21.5188,21.5496,209800.0
2011-01-04 09:55:00,35.04,35.06,34.98,35.04,126600.0,21.5496,21.5619,21.5127,21.5496,126600.0
2011-01-04 10:00:00,35.05,35.16,35.04,35.15,179600.0,21.5557,21.6234,21.5496,21.6172,179600.0
2011-01-04 10:05:00,35.15,35.17,35.02,35.06,215700.0,21.6172,21.6295,21.5373,21.5619,215700.0
2011-01-04 10:10:00,35.06,35.1,35.01,35.03,135500.0,21.5619,21.5865,21.5311,21.5434,135500.0
2011-01-04 10:15:00,35.02,35.05,34.93,35.05,124500.0,21.5373,21.5557,21.4819,21.5557,124500.0
2011-01-04 10:20:00,35.06,35.19,35.03,35.17,296900.0,21.5619,21.6418,21.5434,21.6295,296900.0
2011-01-04 10:25:00,35.16,35.17,35.05,35.1,207700.0,21.6234,21.6295,21.5557,21.5865,207700.0
2011-01-04 10:30:00,35.1,35.14,35.09,35.14,69000.0,21.5865,21.6111,21.5803,21.6111,69000.0
2011-01-04 10:35:00,35.14,35.25,35.13,35.23,237700.0,21.6111,21.6787,21.6049,21.6664,237700.0
2011-01-04 10:40:00,35.23,35.29,35.18,35.28,216500.0,21.6664,21.7033,21.6357,21.6972,216500.0
2011-01-04 10:45:00,35.28,35.3,35.24,35.25,277000.0,21.6972,21.7095,21.6726,21.6787,277000.0
2011-01-04 10:50:00,35.25,35.33,35.24,35.26,250200.0,21.6787,21.7279,21.6726,21.6849,250200.0
2011-01-04 10:55:00,35.26,35.29,35.24,35.25,150300.0,21.6849,21.7033,21.6726,21.6787,150300.0
2011-01-04 11:00:00,35.24,35.25,35.13,35.14,144800.0,21.6726,21.6787,21.6049,21.6111,144800.0
2011-01-04 11:05:00,35.14,35.15,35.05,35.07,145700.0,21.6111,21.6172,21.5557,21.568,145700.0
2011-01-04 11:10:00,35.06,35.11,35.05,35.06,120600.0,21.5619,21.5926,21.5557,21.5619,120600.0
2011-01-04 11:15:00,35.06,35.11,35.04,35.09,76900.0,21.5619,21.5926,21.5496,21.5803,76900.0
2011-01-04 11:20:00,35.09,35.11,35.0,35.0,139000.0,21.5803,21.5926,21.525,21.525,139000.0
2011-01-04 11:25:00,35.0,35.01,34.96,34.97,114100.0,21.525,21.5311,21.5004,21.5065,114100.0
2011-01-04 11:30:00,34.96,34.96,34.9,34.94,121500.0,21.5004,21.5004,21.4635,21.4881,121500.0
2011-01-04 11:35:00,34.94,34.98,34.94,34.94,77600.0,21.4881,21.5127,21.4881,21.4881,77600.0
2011-01-04 11:40:00,34.95,34.97,34.92,34.93,124400.0,21.4942,21.5065,21.4758,21.4819,124400.0
2011-01-04 11:45:00,34.93,34.94,34.9,34.92,50700.0,21.4819,21.4881,21.4635,21.4758,50700.0
2011-01-04 11:50:00,34.93,34.96,34.91,34.95,56000.0,21.4819,21.5004,21.4696,21.4942,56000.0
2011-01-04 11:55:00,34.95,34.96,34.91,34.91,88800.0,21.4942,21.5004,21.4696,21.4696,88800.0
2011-01-04 12:00:00,34.9,34.92,34.9,34.91,47800.0,21.4635,21.4758,21.4635,21.4696,47800.0
2011-01-04 12:05:00,34.92,34.92,34.88,34.91,132200.0,21.4758,21.4758,21.4512,21.4696,132200.0
2011-01-04 12:10:00,34.9,34.96,34.9,34.95,43100.0,21.4635,21.5004,21.4635,21.4942,43100.0
2011-01-04 12:15:00,34.95,34.95,34.91,34.92,48100.0,21.4942,21.4942,21.4696,21.4758,48100.0
2011-01-04 12:20:00,34.91,34.96,34.89,34.9,69600.0,21.4696,21.5004,21.4573,21.4635,69600.0
2011-01-04 12:25:00,34.9,34.9,34.83,34.85,59700.0,21.4635,21.4635,21.4204,21.4327,59700.0
2011-01-04 12:30:00,34.84,34.84,34.8,34.83,84200.0,21.4266,21.4266,21.402,21.4204,84200.0
2011-01-04 12:35:00,34.83,34.85,34.81,34.81,64500.0,21.4204,21.4327,21.4081,21.4081,64500.0
2011-01-04 12:40:00,34.81,34.82,34.77,34.78,83500.0,21.4081,21.4143,21.3835,21.3897,83500.0
2011-01-04 12:45:00,34.78,34.8,34.76,34.79,48100.0,21.3897,21.402,21.3774,21.3958,48100.0
2011-01-04 12:50:00,34.8,34.83,34.78,34.82,67900.0,21.402,21.4204,21.3897,21.4143,67900.0
2011-01-04 12:55:00,34.82,34.82,34.79,34.8,16100.0,21.4143,21.4143,21.3958,21.402,16100.0
2011-01-04 13:00:00,34.8,34.83,34.79,34.83,49600.0,21.402,21.4204,21.3958,21.4204,49600.0
2011-01-04 13:05:00,34.82,34.84,34.81,34.84,43800.0,21.4143,21.4266,21.4081,21.4266,43800.0
2011-01-04 13:10:00,34.84,34.89,34.83,34.89,33200.0,21.4266,21.4573,21.4204,21.4573,33200.0
2011-01-04 13:15:00,34.88,34.98,34.88,34.98,96200.0,21.4512,21.5127,21.4512,21.5127,96200.0
2011-01-04 13:20:00,34.98,35.07,34.97,35.05,169600.0,21.5127,21.568,21.5065,21.5557,169600.0
2011-01-04 13:25:00,35.04,35.04,35.0,35.0,29700.0,21.5496,21.5496,21.525,21.525,29700.0
2011-01-04 13:30:00,35.0,35.02,34.97,34.97,42700.0,21.525,21.5373,21.5065,21.5065,42700.0
2011-01-04 13:35:00,34.98,34.98,34.94,34.97,46800.0,21.5127,21.5127,21.4881,21.5065,46800.0
2011-01-04 13:40:00,34.97,34.97,34.91,34.91,26600.0,21.5065,21.5065,21.4696,21.4696,26600.0
2011-01-04 13:45:00,34.91,34.94,34.89,34.93,46700.0,21.4696,21.4881,21.4573,21.4819,46700.0
2011-01-04 13:50:00,34.92,34.93,34.88,34.93,33900.0,21.4758,21.4819,21.4512,21.4819,33900.0
2011-01-04 13:55:00,34.92,35.02,34.92,35.01,106200.0,21.4758,21.5373,21.4758,21.5311,106200.0
2011-01-04 14:00:00,35.02,35.06,35.0,35.05,134300.0,21.5373,21.5619,21.525,21.5557,134300.0
2011-01-04 14:05:00,35.06,35.11,35.05,35.11,116300.0,21.5619,21.5926,21.5557,21.5926,116300.0
2011-01-04 14:10:00,35.1,35.13,35.09,35.12,119100.0,21.5865,21.6049,21.5803,21.5988,119100.0
2011-01-04 14:15:00,35.11,35.12,35.09,35.1,72100.0,21.5926,21.5988,21.5803,21.5865,72100.0
2011-01-04 14:20:00,35.1,35.11,35.09,35.1,63400.0,21.5865,21.5926,21.5803,21.5865,63400.0
2011-01-04 14:25:00,35.1,35.11,35.09,35.1,76600.0,21.5865,21.5926,21.5803,21.5865,76600.0
2011-01-04 14:30:00,35.1,35.11,35.03,35.06,83400.0,21.5865,21.5926,21.5434,21.5619,83400.0
2011-01-04 14:35:00,35.05,35.06,35.01,35.03,77900.0,21.5557,21.5619,21.5311,21.5434,77900.0
2011-01-04 14:40:00,35.02,35.09,35.02,35.07,64200.0,21.5373,21.5803,21.5373,21.568,64200.0
2011-01-04 14:45:00,35.07,35.08,35.04,35.05,60800.0,21.568,21.5742,21.5496,21.5557,60800.0
2011-01-04 14:50:00,35.05,35.07,35.04,35.06,56200.0,21.5557,21.568,21.5496,21.5619,56200.0
2011-01-04 14:55:00,35.05,35.08,35.04,35.08,83400.0,21.5557,21.5742,21.5496,21.5742,83400.0
2011-01-04 15:00:00,35.08,35.11,35.08,35.08,91900.0,21.5742,21.5926,21.5742,21.5742,91900.0
2011-01-04 15:05:00,35.08,35.09,35.04,35.06,99200.0,21.5742,21.5803,21.5496,21.5619,99200.0
2011-01-04 15:10:00,35.06,35.06,35.04,35.05,152600.0,21.5619,21.5619,21.5496,21.5557,152600.0
2011-01-04 15:15:00,35.05,35.07,35.04,35.06,94000.0,21.5557,21.568,21.5496,21.5619,94000.0
2011-01-04 15:20:00,35.06,35.1,35.05,35.1,121500.0,21.5619,21.5865,21.5557,21.5865,121500.0
2011-01-04 15:25:00,35.1,35.12,35.07,35.07,99900.0,21.5865,21.5988,21.568,21.568,99900.0
2011-01-04 15:30:00,35.08,35.08,35.0,35.01,95900.0,21.5742,21.5742,21.525,21.5311,95900.0
2011-01-04 15:35:00,35.0,35.02,34.96,34.97,159400.0,21.525,21.5373,21.5004,21.5065,159400.0
2011-01-04 15:40:00,34.98,34.99,34.94,34.99,105600.0,21.5127,21.5188,21.4881,21.5188,105600.0
2011-01-04 15:45:00,34.99,35.03,34.99,35.01,140000.0,21.5188,21.5434,21.5188,21.5311,140000.0
2011-01-04 15:50:00,35.0,35.02,35.0,35.01,119300.0,21.525,21.5373,21.525,21.5311,119300.0
2011-01-04 15:55:00,35.01,35.05,35.0,35.04,260800.0,21.5311,21.5557,21.525,21.5496,260800.0
2011-01-05 09:30:00,35.08,35.12,35.0,35.0,173900.0,21.5742,21.5988,21.525,21.525,173900.0
2011-01-05 09:35:00,35.01,35.06,34.85,34.88,135300.0,21.5311,21.5619,21.4327,21.4512,135300.0
2011-01-05 09:40:00,34.88,34.94,34.84,34.84,120000.0,21.4512,21.4881,21.4266,21.4266,120000.0
2011-01-05 09:45:00,34.84,34.9,34.75,34.79,184000.0,21.4266,21.4635,21.3712,21.3958,184000.0
2011-01-05 09:50:00,34.8,34.83,34.79,34.82,71300.0,21.402,21.4204,21.3958,21.4143,71300.0
2011-01-05 09:55:00,34.83,34.84,34.8,34.82,72200.0,21.4204,21.4266,21.402,21.4143,72200.0
2011-01-05 10:00:00,34.83,34.87,34.8,34.85,89100.0,21.4204,21.445,21.402,21.4327,89100.0
2011-01-05 10:05:00,34.85,34.9,34.81,34.89,71300.0,21.4327,21.4635,21.4081,21.4573,71300.0
2011-01-05 10:10:00,34.89,34.92,34.85,34.85,80700.0,21.4573,21.4758,21.4327,21.4327,80700.0
2011-01-05 10:15:00,34.85,34.86,34.75,34.8,116500.0,21.4327,21.4389,21.3712,21.402,116500.0
2011-01-05 10:20:00,34.8,34.83,34.76,34.76,76300.0,21.402,21.4204,21.3774,21.3774,76300.0
2011-01-05 10:25:00,34.76,34.79,34.75,34.75,91100.0,21.3774,21.3958,21.3712,21.3712,91100.0
2011-01-05 10:30:00,34.75,34.75,34.64,34.65,160900.0,21.3712,21.3712,21.3036,21.3097,160900.0
2011-01-05 10:35:00,34.65,34.74,34.65,34.73,72400.0,21.3097,21.3651,21.3097,21.3589,72400.0
2011-01-05 10:40:00,34.74,34.78,34.7,34.72,63800.0,21.3651,21.3897,21.3405,21.3528,63800.0
2011-01-05 10:45:00,34.71,34.8,34.7,34.79,88700.0,21.3466,21.402,21.3405,21.3958,88700.0
2011-01-05 10:50:00,34.79,34.81,34.78,34.81,64500.0,21.3958,21.4081,21.3897,21.4081,64500.0
2011-01-05 10:55:00,34.81,34.81,34.75,34.75,60700.0,21.4081,21.4081,21.3712,21.3712,60700.0
2011-01-05 11:00:00,34.75,34.76,34.75,34.76,63000.0,21.3712,21.3774,21.3712,21.3774,63000.0
2011-01-05 11:05:00,34.75,34.76,34.69,34.71,156500.0,21.3712,21.3774,21.3343,21.3466,156500.0
2011-01-05 11:10:00,34.7,34.71,34.67,34.67,108700.0,21.3405,21.3466,21.322,21.322,108700.0
2011-01-05 11:15:00,34.67,34.71,34.67,34.71,120800.0,21.322,21.3466,21.322,21.3466,120800.0
2011-01-05 11:20:00,34.71,34.79,34.7,34.79,123600.0,21.3466,21.3958,21.3405,21.3958,123600.0
2011-01-05 11:25:00,34.79,34.83,34.78,34.81,89000.0,21.3958,21.4204,21.3897,21.4081,89000.0
2011-01-05 11:30:00,34.82,34.84,34.79,34.8,86800.0,21.4143,21.4266,21.3958,21.402,86800.0
2011-01-05 11:35:00,34.8,34.8,34.76,34.77,51500.0,21.402,21.402,21.3774,21.3835,51500.0
2011-01-05 11:40:00,34.78,34.78,34.72,34.72,85100.0,21.3897,21.3897,21.3528,21.3528,85100.0
2011-01-05 11:45:00,34.72,34.78,34.72,34.76,305900.0,21.3528,21.3897,21.3528,21.3774,305900.0
2011-01-05 11:50:00,34.75,34.78,34.75,34.78,74000.0,21.3712,21.3897,21.3712,21.3897,74000.0
2011-01-05 11:55:00,34.78,34.79,34.77,34.77,46400.0,21.3897,21.3958,21.3835,21.3835,46400.0
2011-01-05 12:00:00,34.77,34.81,34.77,34.81,57400.0,21.3835,21.4081,21.3835,21.4081,57400.0
2011-01-05 12:05:00,34.81,34.86,34.8,34.85,70100.0,21.4081,21.4389,21.402,21.4327,70100.0
2011-01-05 12:10:00,34.85,34.88,34.82,34.82,139300.0,21.4327,21.4512,21.4143,21.4143,139300.0
2011-01-05 12:15:00,34.82,34.83,34.77,34.79,62100.0,21.4143,21.4204,21.3835,21.3958,62100.0
2011-01-05 12:20:00,34.79,34.79,34.75,34.77,40500.0,21.3958,21.3958,21.3712,21.3835,40500.0
2011-01-05 12:25:00,34.78,34.82,34.77,34.81,85600.0,21.3897,21.4143,21.3835,21.4081,85600.0
2011-01-05 12:30:00,34.81,34.83,34.8,34.83,47800.0,21.4081,21.4204,21.402,21.4204,47800.0
2011-01-05 12:35:00,34.83,34.93,34.83,34.92,142200.0,21.4204,21.4819,21.4204,21.4758,142200.0
2011-01-05 12:40:00,34.92,35.19,34.91,35.17,646400.0,21.4758,21.6418,21.4696,21.6295,646400.0
2011-01-05 12:45:00,35.17,35.58,35.14,35.44,1903200.0,21.6295,21.8817,21.6111,21.7956,1903200.0
2011-01-05 12:50:00,35.45,35.85,35.4,35.66,1593500.0,21.8017,22.0477,21.771,21.9309,1593500.0
2011-01-05 12:55:00,35.67,35.73,35.52,35.53,801300.0,21.937,21.9739,21.8448,21.8509,801300.0
2011-01-05 13:00:00,35.54,35.7,35.47,35.69,637200.0,21.8571,21.9555,21.814,21.9493,637200.0
2011-01-05 13:05:00,35.69,35.9,35.68,35.79,675400.0,21.9493,22.0785,21.9432,22.0108,675400.0
2011-01-05 13:10:00,35.78,36.2,35.74,36.18,1046000.0,22.0047,22.263,21.9801,22.2507,1046000.0
2011-01-05 13:15:00,36.17,36.33,35.88,35.95,1058800.0,22.2445,22.3429,22.0662,22.1092,1058800.0
2011-01-05 13:20:00,35.96,36.05,35.88,35.9,490300.0,22.1154,22.1707,22.0662,22.0785,490300.0
2011-01-05 13:25:00,35.9,35.96,35.83,35.88,351000.0,22.0785,22.1154,22.0354,22.0662,351000.0
2011-01-05 13:30:00,35.88,35.95,35.8,35.88,286200.0,22.0662,22.1092,22.017,22.0662,286200.0
2011-01-05 13:35:00,35.87,35.97,35.86,35.9,217600.0,22.06,22.1215,22.0539,22.0785,217600.0
2011-01-05 13:40:00,35.89,35.92,35.84,35.84,163300.0,22.0723,22.0908,22.0416,22.0416,163300.0
2011-01-05 13:45:00,35.84,35.9,35.8,35.88,256200.0,22.0416,22.0785,22.017,22.0662,256200.0
2011-01-05 13:50:00,35.87,35.91,35.82,35.86,151900.0,22.06,22.0846,22.0293,22.0539,151900.0
2011-01-05 13:55:00,35.86,35.88,35.75,35.79,157100.0,22.0539,22.0662,21.9862,22.0108,157100.0
2011-01-05 14:00:00,35.79,35.84,35.71,35.76,249300.0,22.0108,22.0416,21.9616,21.9924,249300.0
2011-01-05 14:05:00,35.76,35.83,35.75,35.79,131100.0,21.9924,22.0354,21.9862,22.0108,131100.0
2011-01-05 14:10:00,35.8,35.88,35.78,35.8,116400.0,22.017,22.0662,22.0047,22.017,116400.0
2011-01-05 14:15:00,35.81,35.83,35.77,35.79,90100.0,22.0231,22.0354,21.9985,22.0108,90100.0
2011-01-05 14:20:00,35.8,35.8,35.75,35.75,110100.0,22.017,22.017,21.9862,21.9862,110100.0
2011-01-05 14:25:00,35.76,35.83,35.75,35.82,157100.0,21.9924,22.0354,21.9862,22.0293,157100.0
2011-01-05 14:30:00,35.82,35.87,35.8,35.8,147900.0,22.0293,22.06,22.017,22.017,147900.0
2011-01-05 14:35:00,35.8,35.83,35.78,35.78,108400.0,22.017,22.0354,22.0047,22.0047,108400.0
2011-01-05 14:40:00,35.78,35.8,35.75,35.75,56900.0,22.0047,22.017,21.9862,21.9862,56900.0
2011-01-05 14:45:00,35.76,35.8,35.75,35.79,104000.0,21.9924,22.017,21.9862,22.0108,104000.0
2011-01-05 14:50:00,35.78,35.86,35.77,35.86,112800.0,22.0047,22.0539,21.9985,22.0539,112800.0
2011-01-05 14:55:00,35.86,35.9,35.79,35.89,138000.0,22.0539,22.0785,22.0108,22.0723,138000.0
2011-01-05 15:00:00,35.89,35.92,35.84,35.85,169300.0,22.0723,22.0908,22.0416,22.0477,169300.0
2011-01-05 15:05:00,35.85,35.86,35.81,35.85,115200.0,22.0477,22.0539,22.0231,22.0477,115200.0
2011-01-05 15:10:00,35.85,35.85,35.77,35.78,142300.0,22.0477,22.0477,21.9985,22.0047,142300.0
2011-01-05 15:15:00,35.78,35.78,35.72,35.74,225800.0,22.0047,22.0047,21.9678,21.9801,225800.0
2011-01-05 15:20:00,35.73,35.73,35.62,35.68,249700.0,21.9739,21.9739,21.9063,21.9432,249700.0
2011-01-05 15:25:00,35.68,35.69,35.64,35.64,113300.0,21.9432,21.9493,21.9186,21.9186,113300.0
2011-01-05 15:30:00,35.65,35.69,35.64,35.67,141100.0,21.9247,21.9493,21.9186,21.937,141100.0
2011-01-05 15:35:00,35.68,35.76,35.67,35.76,190300.0,21.9432,21.9924,21.937,21.9924,190300.0
2011-01-05 15:40:00,35.75,35.76,35.67,35.71,182700.0,21.9862,21.9924,21.937,21.9616,182700.0
2011-01-05 15:45:00,35.7,35.77,35.69,35.76,232700.0,21.9555,21.9985,21.9493,21.9924,232700.0
2011-01-05 15:50:00,35.76,35.76,35.74,35.76,171100.0,21.9924,21.9924,21.9801,21.9924,171100.0
2011-01-05 15:55:00,35.76,35.76,35.7,35.71,409000.0,21.9924,21.9924,21.9555,21.9616,409000.0
2011-01-06 09:30:00,35.62,35.63,35.29,35.35,267500.0,21.9063,21.9124,21.7033,21.7402,267500.0
2011-01-06 09:35:00,35.35,35.38,35.27,35.34,178500.0,21.7402,21.7587,21.691,21.7341,178500.0
2011-01-06 09:40:00,35.34,35.46,35.32,35.39,212200.0,21.7341,21.8079,21.7218,21.7648,212200.0
2011-01-06 09:45:00,35.39,35.65,35.38,35.6,238000.0,21.7648,21.9247,21.7587,21.894,238000.0
2011-01-06 09:50:00,35.6,35.68,35.56,35.67,184900.0,21.894,21.9432,21.8694,21.937,184900.0
2011-01-06 09:55:00,35.66,35.67,35.47,35.48,108900.0,21.9309,21.937,21.814,21.8202,108900.0
2011-01-06 10:00:00,35.48,35.52,35.39,35.42,169500.0,21.8202,21.8448,21.7648,21.7833,169500.0
2011-01-06 10:05:00,35.4,35.45,35.38,35.41,102000.0,21.771,21.8017,21.7587,21.7771,102000.0
2011-01-06 10:10:00,35.41,35.44,35.39,35.41,74900.0,21.7771,21.7956,21.7648,21.7771,74900.0
2011-01-06 10:15:00,35.4,35.46,35.4,35.46,81200.0,21.771,21.8079,21.771,21.8079,81200.0
2011-01-06 10:20:00,35.46,35.48,35.41,35.46,73400.0,21.8079,21.8202,21.7771,21.8079,73400.0
2011-01-06 10:25:00,35.47,35.6,35.47,35.54,191600.0,21.814,21.894,21.814,21.8571,191600.0
2011-01-06 10:30:00,35.54,35.63,35.49,35.62,142000.0,21.8571,21.9124,21.8263,21.9063,142000.0
2011-01-06 10:35:00,35.62,35.77,35.61,35.75,145800.0,21.9063,21.9985,21.9001,21.9862,145800.0
2011-01-06 10:40:00,35.74,35.77,35.65,35.76,298500.0,21.9801,21.9985,21.9247,21.9924,298500.0
2011-01-06 10:45:00,35.75,35.76,35.65,35.67,126300.0,21.9862,21.9924,21.9247,21.937,126300.0
2011-01-06 10:50:00,35.66,35.7,35.55,35.56,197000.0,21.9309,21.9555,21.8632,21.8694,197000.0
2011-01-06 10:55:00,35.55,35.6,35.52,35.59,131600.0,21.8632,21.894,21.8448,21.8878,131600.0
2011-01-06 11:00:00,35.6,35.61,35.49,35.49,158400.0,21.894,21.9001,21.8263,21.8263,158400.0
2011-01-06 11:05:00,35.5,35.5,35.4,35.43,178900.0,21.8325,21.8325,21.771,21.7894,178900.0
2011-01-06 11:10:00,35.43,35.46,35.4,35.41,101700.0,21.7894,21.8079,21.771,21.7771,101700.0
2011-01-06 11:15:00,35.41,35.57,35.41,35.54,74800.0,21.7771,21.8755,21.7771,21.8571,74800.0
2011-01-06 11:20:00,35.54,35.57,35.51,35.54,78700.0,21.8571,21.8755,21.8386,21.8571,78700.0
2011-01-06 11:25:00,35.54,35.56,35.49,35.49,52400.0,21.8571,21.8694,21.8263,21.8263,52400.0
2011-01-06 11:30:00,35.49,35.49,35.44,35.44,47200.0,21.8263,21.8263,21.7956,21.7956,47200.0
2011-01-06 11:35:00,35.44,35.45,35.41,35.42,32600.0,21.7956,21.8017,21.7771,21.7833,32600.0
2011-01-06 11:40:00,35.41,35.42,35.35,35.36,76900.0,21.7771,21.7833,21.7402,21.7464,76900.0
2011-01-06 11:45:00,35.36,35.38,35.31,35.35,91500.0,21.7464,21.7587,21.7156,21.7402,91500.0
2011-01-06 11:50:00,35.35,35.59,35.32,35.45,248500.0,21.7402,21.8878,21.7218,21.8017,248500.0
2011-01-06 11:55:00,35.45,35.52,35.45,35.49,54000.0,21.8017,21.8448,21.8017,21.8263,54000.0
2011-01-06 12:00:00,35.49,35.49,35.43,35.46,28100.0,21.8263,21.8263,21.7894,21.8079,28100.0
2011-01-06 12:05:00,35.46,35.46,35.38,35.4,159500.0,21.8079,21.8079,21.7587,21.771,159500.0
2011-01-06 12:10:00,35.41,35.43,35.39,35.43,41700.0,21.7771,21.7894,21.7648,21.7894,41700.0
2011-01-06 12:15:00,35.43,35.49,35.42,35.49,120800.0,21.7894,21.8263,21.7833,21.8263,120800.0
2011-01-06 12:20:00,35.49,35.52,35.48,35.52,63800.0,21.8263,21.8448,21.8202,21.8448,63800.0
2011-01-06 12:25:00,35.53,35.55,35.47,35.47,40300.0,21.8509,21.8632,21.814,21.814,40300.0
2011-01-06 12:30:00,35.47,35.47,35.42,35.42,33100.0,21.814,21.814,21.7833,21.7833,33100.0
2011-01-06 12:35:00,35.42,35.42,35.37,35.39,51700.0,21.7833,21.7833,21.7525,21.7648,51700.0
2011-01-06 12:40:00,35.39,35.41,35.37,35.39,66600.0,21.7648,21.7771,21.7525,21.7648,66600.0
2011-01-06 12:45:00,35.39,35.42,35.38,35.41,75100.0,21.7648,21.7833,21.7587,21.7771,75100.0
2011-01-06 12:50:00,35.4,35.41,35.38,35.4,43200.0,21.771,21.7771,21.7587,21.771,43200.0
2011-01-06 12:55:00,35.4,35.4,35.37,35.38,52900.0,21.771,21.771,21.7525,21.7587,52900.0
2011-01-06 13:00:00,35.38,35.4,35.36,35.38,45100.0,21.7587,21.771,21.7464,21.7587,45100.0
2011-01-06 13:05:00,35.37,35.38,35.33,35.34,57500.0,21.7525,21.7587,21.7279,21.7341,57500.0
2011-01-06 13:10:00,35.34,35.35,35.3,35.3,32300.0,21.7341,21.7402,21.7095,21.7095,32300.0
2011-01-06 13:15:00,35.31,35.31,35.29,35.29,54700.0,21.7156,21.7156,21.7033,21.7033,54700.0
2011-01-06 13:20:00,35.28,35.28,35.25,35.26,73600.0,21.6972,21.6972,21.6787,21.6849,73600.0
2011-01-06 13:25:00,35.26,35.26,35.25,35.26,30100.0,21.6849,21.6849,21.6787,21.6849,30100.0
2011-01-06 13:30:00,35.26,35.28,35.2,35.2,87800.0,21.6849,21.6972,21.648,21.648,87800.0
2011-01-06 13:35:00,35.2,35.23,35.2,35.22,54800.0,21.648,21.6664,21.648,21.6603,54800.0
2011-01-06 13:40:00,35.21,35.23,35.17,35.21,228900.0,21.6541,21.6664,21.6295,21.6541,228900.0
2011-01-06 13:45:00,35.21,35.26,35.21,35.25,78300.0,21.6541,21.6849,21.6541,21.6787,78300.0
2011-01-06 13:50:00,35.25,35.28,35.24,35.27,21100.0,21.6787,21.6972,21.6726,21.691,21100.0
2011-01-06 13:55:00,35.27,35.27,35.25,35.27,68000.0,21.691,21.691,21.6787,21.691,68000.0
2011-01-06 14:00:00,35.27,35.31,35.26,35.31,62500.0,21.691,21.7156,21.6849,21.7156,62500.0
2011-01-06 14:05:00,35.3,35.32,35.29,35.3,44100.0,21.7095,21.7218,21.7033,21.7095,44100.0
2011-01-06 14:10:00,35.3,35.3,35.25,35.27,46700.0,21.7095,21.7095,21.6787,21.691,46700.0
2011-01-06 14:15:00,35.28,35.28,35.25,35.25,39700.0,21.6972,21.6972,21.6787,21.6787,39700.0
2011-01-06 14:20:00,35.25,35.26,35.24,35.24,76200.0,21.6787,21.6849,21.6726,21.6726,76200.0
2011-01-06 14:25:00,35.24,35.28,35.24,35.27,53600.0,21.6726,21.6972,21.6726,21.691,53600.0
2011-01-06 14:30:00,35.28,35.28,35.25,35.25,37400.0,21.6972,21.6972,21.6787,21.6787,37400.0
2011-01-06 14:35:00,35.25,35.27,35.25,35.26,39600.0,21.6787,21.691,21.6787,21.6849,39600.0
2011-01-06 14:40:00,35.26,35.26,35.23,35.23,106500.0,21.6849,21.6849,21.6664,21.6664,106500.0
2011-01-06 14:45:00,35.24,35.27,35.22,35.23,78800.0,21.6726,21.691,21.6603,21.6664,78800.0
2011-01-06 14:50:00,35.23,35.24,35.19,35.22,112300.0,21.6664,21.6726,21.6418,21.6603,112300.0
2011-01-06 14:55:00,35.22,35.25,35.19,35.21,74600.0,21.6603,21.6787,21.6418,21.6541,74600.0
2011-01-06 15:00:00,35.21,35.22,35.19,35.2,105300.0,21.6541,21.6603,21.6418,21.648,105300.0
2011-01-06 15:05:00,35.21,35.24,35.18,35.2,67700.0,21.6541,21.6726,21.6357,21.648,67700.0
2011-01-06 15:10:00,35.2,35.24,35.18,35.23,94200.0,21.648,21.6726,21.6357,21.6664,94200.0
2011-01-06 15:15:00,35.23,35.28,35.22,35.26,164700.0,21.6664,21.6972,21.6603,21.6849,164700.0
2011-01-06 15:20:00,35.26,35.28,35.22,35.22,123200.0,21.6849,21.6972,21.6603,21.6603,123200.0
2011-01-06 15:25:00,35.23,35.24,35.19,35.24,79700.0,21.6664,21.6726,21.6418,21.6726,79700.0
2011-01-06 15:30:00,35.23,35.26,35.22,35.25,120600.0,21.6664,21.6849,21.6603,21.6787,120600.0
2011-01-06 15:35:00,35.24,35.29,35.24,35.26,158000.0,21.6726,21.7033,21.6726,21.6849,158000.0
2011-01-06 15:40:00,35.27,35.31,35.26,35.29,154700.0,21.691,21.7156,21.6849,21.7033,154700.0
2011-01-06 15:45:00,35.28,35.29,35.25,35.28,230000.0,21.6972,21.7033,21.6787,21.6972,230000.0
2011-01-06 15:50:00,35.27,35.3,35.25,35.25,184200.0,21.691,21.7095,21.6787,21.6787,184200.0
2011-01-06 15:55:00,35.26,35.3,35.23,35.27,482100.0,21.6849,21.7095,21.6664,21.691,482100.0
2011-01-07 09:30:00,35.7,35.77,35.41,35.49,483000.0,21.9555,21.9985,21.7771,21.8263,483000.0
2011-01-07 09:35:00,35.49,35.69,35.46,35.56,229900.0,21.8263,21.9493,21.8079,21.8694,229900.0
2011-01-07 09:40:00,35.56,35.57,35.26,35.31,279700.0,21.8694,21.8755,21.6849,21.7156,279700.0
2011-01-07 09:45:00,35.31,35.37,35.13,35.14,199900.0,21.7156,21.7525,21.6049,21.6111,199900.0
2011-01-07 09:50:00,35.14,35.18,35.0,35.17,278400.0,21.6111,21.6357,21.525,21.6295,278400.0
2011-01-07 09:55:00,35.18,35.19,35.1,35.12,140800.0,21.6357,21.6418,21.5865,21.5988,140800.0
2011-01-07 10:00:00,35.12,35.18,35.1,35.16,125100.0,21.5988,21.6357,21.5865,21.6234,125100.0
2011-01-07 10:05:00,35.17,35.24,35.13,35.21,155700.0,21.6295,21.6726,21.6049,21.6541,155700.0
2011-01-07 10:10:00,35.21,35.3,35.19,35.28,159200.0,21.6541,21.7095,21.6418,21.6972,159200.0
2011-01-07 10:15:00,35.27,35.3,35.27,35.3,101500.0,21.691,21.7095,21.691,21.7095,101500.0
2011-01-07 10:20:00,35.29,35.3,35.26,35.28,109900.0,21.7033,21.7095,21.6849,21.6972,109900.0
2011-01-07 10:25:00,35.28,35.31,35.26,35.26,94600.0,21.6972,21.7156,21.6849,21.6849,94600.0
2011-01-07 10:30:00,35.26,35.3,35.25,35.25,103600.0,21.6849,21.7095,21.6787,21.6787,103600.0
2011-01-07 10:35:00,35.26,35.3,35.24,35.29,151000.0,21.6849,21.7095,21.6726,21.7033,151000.0
2011-01-07 10:40:00,35.29,35.3,35.25,35.27,269600.0,21.7033,21.7095,21.6787,21.691,269600.0
2011-01-07 10:45:00,35.26,35.29,35.25,35.25,46300.0,21.6849,21.7033,21.6787,21.6787,46300.0
2011-01-07 10:50:00,35.25,35.27,35.23,35.25,98500.0,21.6787,21.691,21.6664,21.6787,98500.0
2011-01-07 10:55:00,35.25,35.35,35.25,35.32,83900.0,21.6787,21.7402,21.6787,21.7218,83900.0
2011-01-07 11:00:00,35.32,35.33,35.25,35.28,76900.0,21.7218,21.7279,21.6787,21.6972,76900.0
2011-01-07 11:05:00,35.28,35.28,35.22,35.22,79400.0,21.6972,21.6972,21.6603,21.6603,79400.0
2011-01-07 11:10:00,35.22,35.31,35.22,35.3,100100.0,21.6603,21.7156,21.6603,21.7095,100100.0
2011-01-07 11:15:00,35.3,35.33,35.26,35.29,114000.0,21.7095,21.7279,21.6849,21.7033,114000.0
2011-01-07 11:20:00,35.28,35.35,35.24,35.26,64200.0,21.6972,21.7402,21.6726,21.6849,64200.0
2011-01-07 11:25:00,35.25,35.28,35.23,35.25,49900.0,21.6787,21.6972,21.6664,21.6787,49900.0
2011-01-07 11:30:00,35.25,35.25,35.14,35.22,119900.0,21.6787,21.6787,21.6111,21.6603,119900.0
2011-01-07 11:35:00,35.21,35.22,35.15,35.17,70000.0,21.6541,21.6603,21.6172,21.6295,70000.0
2011-01-07 11:40:00,35.17,35.21,35.13,35.17,56400.0,21.6295,21.6541,21.6049,21.6295,56400.0
2011-01-07 11:45:00,35.17,35.22,35.15,35.15,47200.0,21.6295,21.6603,21.6172,21.6172,47200.0
2011-01-07 11:50:00,35.15,35.18,35.1,35.15,86000.0,21.6172,21.6357,21.5865,21.6172,86000.0
2011-01-07 11:55:00,35.15,35.17,35.09,35.11,52900.0,21.6172,21.6295,21.5803,21.5926,52900.0
2011-01-07 12:00:00,35.12,35.12,35.07,35.08,75100.0,21.5988,21.5988,21.568,21.5742,75100.0
2011-01-07 12:05:00,35.08,35.12,35.08,35.08,50900.0,21.5742,21.5988,21.5742,21.5742,50900.0
2011-01-07 12:10:00,35.08,35.12,35.05,35.05,42000.0,21.5742,21.5988,21.5557,21.5557,42000.0
2011-01-07 12:15:00,35.05,35.08,35.03,35.05,70500.0,21.5557,21.5742,21.5434,21.5557,70500.0
2011-01-07 12:20:00,35.05,35.07,35.05,35.06,21100.0,21.5557,21.568,21.5557,21.5619,21100.0
2011-01-07 12:25:00,35.07,35.07,35.0,35.02,90900.0,21.568,21.568,21.525,21.5373,90900.0
2011-01-07 12:30:00,35.01,35.02,34.95,34.95,83200.0,21.5311,21.5373,21.4942,21.4942,83200.0
2011-01-07 12:35:00,34.96,34.99,34.91,34.93,110000.0,21.5004,21.5188,21.4696,21.4819,110000.0
2011-01-07 12:40:00,34.94,34.94,34.9,34.94,54500.0,21.4881,21.4881,21.4635,21.4881,54500.0
2011-01-07 12:45:00,34.95,34.95,34.9,34.91,65500.0,21.4942,21.4942,21.4635,21.4696,65500.0
2011-01-07 12:50:00,34.92,34.93,34.89,34.92,136000.0,21.4758,21.4819,21.4573,21.4758,136000.0
2011-01-07 12:55:00,34.93,35.02,34.93,35.02,89100.0,21.4819,21.5373,21.4819,21.5373,89100.0
2011-01-07 13:00:00,35.01,35.04,35.0,35.02,61000.0,21.5311,21.5496,21.525,21.5373,61000.0
2011-01-07 13:05:00,35.01,35.06,34.99,35.01,56100.0,21.5311,21.5619,21.5188,21.5311,56100.0
2011-01-07 13:10:00,35.01,35.01,34.97,34.99,58900.0,21.5311,21.5311,21.5065,21.5188,58900.0
2011-01-07 13:15:00,34.99,35.19,34.99,35.18,159800.0,21.5188,21.6418,21.5188,21.6357,159800.0
2011-01-07 13:20:00,35.18,35.2,35.13,35.2,65900.0,21.6357,21.648,21.6049,21.648,65900.0
2011-01-07 13:25:00,35.2,35.3,35.2,35.28,129200.0,21.648,21.7095,21.648,21.6972,129200.0
2011-01-07 13:30:00,35.29,35.33,35.22,35.28,75200.0,21.7033,21.7279,21.6603,21.6972,75200.0
2011-01-07 13:35:00,35.29,35.31,35.28,35.29,44300.0,21.7033,21.7156,21.6972,21.7033,44300.0
2011-01-07 13:40:00,35.3,35.3,35.22,35.24,17600.0,21.7095,21.7095,21.6603,21.6726,17600.0
2011-01-07 13:45:00,35.25,35.26,35.22,35.22,19400.0,21.6787,21.6849,21.6603,21.6603,19400.0
2011-01-07 13:50:00,35.22,35.22,35.17,35.18,35300.0,21.6603,21.6603,21.6295,21.6357,35300.0
2011-01-07 13:55:00,35.17,35.19,35.15,35.19,22500.0,21.6295,21.6418,21.6172,21.6418,22500.0
2011-01-07 14:00:00,35.19,35.33,35.16,35.31,160800.0,21.6418,21.7279,21.6234,21.7156,160800.0
2011-01-07 14:05:00,35.31,35.33,35.29,35.29,79200.0,21.7156,21.7279,21.7033,21.7033,79200.0
2011-01-07 14:10:00,35.29,35.3,35.25,35.28,27100.0,21.7033,21.7095,21.6787,21.6972,27100.0
2011-01-07 14:15:00,35.28,35.28,35.24,35.27,24000.0,21.6972,21.6972,21.6726,21.691,24000.0
2011-01-07 14:20:00,35.26,35.33,35.26,35.29,50200.0,21.6849,21.7279,21.6849,21.7033,50200.0
2011-01-07 14:25:00,35.28,35.3,35.25,35.28,17800.0,21.6972,21.7095,21.6787,21.6972,17800.0
2011-01-07 14:30:00,35.28,35.29,35.24,35.27,35900.0,21.6972,21.7033,21.6726,21.691,35900.0
2011-01-07 14:35:00,35.27,35.3,35.26,35.28,29100.0,21.691,21.7095,21.6849,21.6972,29100.0
2011-01-07 14:40:00,35.28,35.3,35.26,35.29,48500.0,21.6972,21.7095,21.6849,21.7033,48500.0
2011-01-07 14:45:00,35.3,35.32,35.27,35.32,65700.0,21.7095,21.7218,21.691,21.7218,65700.0
2011-01-07 14:50:00,35.32,35.35,35.31,35.35,64900.0,21.7218,21.7402,21.7156,21.7402,64900.0
2011-01-07 14:55:00,35.35,35.35,35.31,35.32,69700.0,21.7402,21.7402,21.7156,21.7218,69700.0
2011-01-07 15:00:00,35.31,35.32,35.27,35.28,89600.0,21.7156,21.7218,21.691,21.6972,89600.0
2011-01-07 15:05:00,35.27,35.29,35.25,35.25,60200.0,21.691,21.7033,21.6787,21.6787,60200.0
2011-01-07 15:10:00,35.26,35.31,35.24,35.31,103500.0,21.6849,21.7156,21.6726,21.7156,103500.0
2011-01-07 15:15:00,35.3,35.35,35.3,35.33,69500.0,21.7095,21.7402,21.7095,21.7279,69500.0
2011-01-07 15:20:00,35.33,35.34,35.31,35.33,62200.0,21.7279,21.7341,21.7156,21.7279,62200.0
2011-01-07 15:25:00,35.32,35.34,35.3,35.31,68900.0,21.7218,21.7341,21.7095,21.7156,68900.0
2011-01-07 15:30:00,35.31,35.34,35.3,35.34,91900.0,21.7156,21.7341,21.7095,21.7341,91900.0
2011-01-07 15:35:00,35.34,35.35,35.3,35.33,127500.0,21.7341,21.7402,21.7095,21.7279,127500.0
2011-01-07 15:40:00,35.33,35.35,35.3,35.3,109400.0,21.7279,21.7402,21.7095,21.7095,109400.0
2011-01-07 15:45:00,35.3,35.34,35.29,35.3,254600.0,21.7095,21.7341,21.7033,21.7095,254600.0
2011-01-07 15:50:00,35.3,35.33,35.3,35.33,210300.0,21.7095,21.7279,21.7095,21.7279,210300.0
2011-01-07 15:55:00,35.33,35.38,35.32,35.35,380300.0,21.7279,21.7587,21.7218,21.7402,380300.0
2011-01-10 09:30:00,35.31,35.47,35.3,35.37,158400.0,21.7156,21.814,21.7095,21.7525,158400.0
2011-01-10 09:35:00,35.37,35.43,35.33,35.38,68400.0,21.7525,21.7894,21.7279,21.7587,68400.0
2011-01-10 09:40:00,35.38,35.44,35.37,35.43,61700.0,21.7587,21.7956,21.7525,21.7894,61700.0
2011-01-10 09:45:00,35.44,35.47,35.38,35.39,63900.0,21.7956,21.814,21.7587,21.7648,63900.0
2011-01-10 09:50:00,35.4,35.4,35.22,35.26,108500.0,21.771,21.771,21.6603,21.6849,108500.0
2011-01-10 09:55:00,35.26,35.29,35.22,35.28,93100.0,21.6849,21.7033,21.6603,21.6972,93100.0
2011-01-10 10:00:00,35.29,35.4,35.28,35.4,108300.0,21.7033,21.771,21.6972,21.771,108300.0
2011-01-10 10:05:00,35.4,35.57,35.4,35.53,218600.0,21.771,21.8755,21.771,21.8509,218600.0
2011-01-10 10:10:00,35.53,35.59,35.51,35.56,105800.0,21.8509,21.8878,21.8386,21.8694,105800.0
2011-01-10 10:15:00,35.56,35.56,35.52,35.56,121800.0,21.8694,21.8694,21.8448,21.8694,121800.0
2011-01-10 10:20:00,35.55,35.7,35.55,35.64,166900.0,21.8632,21.9555,21.8632,21.9186,166900.0
2011-01-10 10:25:00,35.65,35.71,35.63,35.71,111500.0,21.9247,21.9616,21.9124,21.9616,111500.0
2011-01-10 10:30:00,35.71,35.78,35.66,35.66,134800.0,21.9616,22.0047,21.9309,21.9309,134800.0
2011-01-10 10:35:00,35.67,35.68,35.61,35.62,57200.0,21.937,21.9432,21.9001,21.9063,57200.0
2011-01-10 10:40:00,35.62,35.66,35.6,35.64,84000.0,21.9063,21.9309,21.894,21.9186,84000.0
2011-01-10 10:45:00,35.64,35.7,35.64,35.68,63200.0,21.9186,21.9555,21.9186,21.9432,63200.0
2011-01-10 10:50:00,35.68,35.69,35.6,35.6,48700.0,21.9432,21.9493,21.894,21.894,48700.0
2011-01-10 10:55:00,35.6,35.61,35.55,35.56,99800.0,21.894,21.9001,21.8632,21.8694,99800.0
2011-01-10 11:00:00,35.56,35.59,35.53,35.53,83400.0,21.8694,21.8878,21.8509,21.8509,83400.0
2011-01-10 11:05:00,35.53,35.58,35.52,35.55,68900.0,21.8509,21.8817,21.8448,21.8632,68900.0
2011-01-10 11:10:00,35.55,35.64,35.55,35.58,82700.0,21.8632,21.9186,21.8632,21.8817,82700.0
2011-01-10 11:15:00,35.58,35.61,35.53,35.56,55700.0,21.8817,21.9001,21.8509,21.8694,55700.0
2011-01-10 11:20:00,35.56,35.57,35.52,35.53,30000.0,21.8694,21.8755,21.8448,21.8509,30000.0
2011-01-10 11:25:00,35.53,35.56,35.51,35.51,51200.0,21.8509,21.8694,21.8386,21.8386,51200.0
2011-01-10 11:30:00,35.51,35.51,35.43,35.44,63700.0,21.8386,21.8386,21.7894,21.7956,63700.0
2011-01-10 11:35:00,35.45,35.48,35.45,35.46,24800.0,21.8017,21.8202,21.8017,21.8079,24800.0
2011-01-10 11:40:00,35.45,35.51,35.45,35.48,40400.0,21.8017,21.8386,21.8017,21.8202,40400.0
2011-01-10 11:45:00,35.48,35.52,35.48,35.49,67200.0,21.8202,21.8448,21.8202,21.8263,67200.0
2011-01-10 11:50:00,35.49,35.54,35.49,35.54,40300.0,21.8263,21.8571,21.8263,21.8571,40300.0
2011-01-10 11:55:00,35.54,35.56,35.49,35.49,42600.0,21.8571,21.8694,21.8263,21.8263,42600.0
2011-01-10 12:00:00,35.49,35.53,35.45,35.52,64700.0,21.8263,21.8509,21.8017,21.8448,64700.0
2011-01-10 12:05:00,35.51,35.56,35.51,35.52,45300.0,21.8386,21.8694,21.8386,21.8448,45300.0
2011-01-10 12:10:00,35.52,35.54,35.47,35.48,36400.0,21.8448,21.8571,21.814,21.8202,36400.0
2011-01-10 12:15:00,35.47,35.5,35.42,35.49,71600.0,21.814,21.8325,21.7833,21.8263,71600.0
2011-01-10 12:20:00,35.49,35.51,35.46,35.5,52300.0,21.8263,21.8386,21.8079,21.8325,52300.0
2011-01-10 12:25:00,35.5,35.54,35.49,35.51,33300.0,21.8325,21.8571,21.8263,21.8386,33300.0
2011-01-10 12:30:00,35.5,35.52,35.47,35.51,37200.0,21.8325,21.8448,21.814,21.8386,37200.0
2011-01-10 12:35:00,35.5,35.51,35.45,35.47,35000.0,21.8325,21.8386,21.8017,21.814,35000.0
2011-01-10 12:40:00,35.48,35.48,35.44,35.44,25900.0,21.8202,21.8202,21.7956,21.7956,25900.0
2011-01-10 12:45:00,35.44,35.45,35.4,35.41,35600.0,21.7956,21.8017,21.771,21.7771,35600.0
2011-01-10 12:50:00,35.42,35.43,35.4,35.4,28700.0,21.7833,21.7894,21.771,21.771,28700.0
2011-01-10 12:55:00,35.4,35.42,35.37,35.39,74300.0,21.771,21.7833,21.7525,21.7648,74300.0
2011-01-10 13:00:00,35.38,35.38,35.35,35.37,40500.0,21.7587,21.7587,21.7402,21.7525,40500.0
2011-01-10 13:05:00,35.38,35.41,35.37,35.39,42800.0,21.7587,21.7771,21.7525,21.7648,42800.0
2011-01-10 13:10:00,35.4,35.43,35.38,35.41,51700.0,21.771,21.7894,21.7587,21.7771,51700.0
2011-01-10 13:15:00,35.41,35.44,35.41,35.42,29300.0,21.7771,21.7956,21.7771,21.7833,29300.0
2011-01-10 13:20:00,35.42,35.43,35.39,35.41,35400.0,21.7833,21.7894,21.7648,21.7771,35400.0
2011-01-10 13:25:00,35.42,35.48,35.41,35.46,55800.0,21.7833,21.8202,21.7771,21.8079,55800.0
2011-01-10 13:30:00,35.47,35.51,35.45,35.5,59400.0,21.814,21.8386,21.8017,21.8325,59400.0
2011-01-10 13:35:00,35.5,35.53,35.5,35.52,35800.0,21.8325,21.8509,21.8325,21.8448,35800.0
2011-01-10 13:40:00,35.52,35.55,35.51,35.54,42600.0,21.8448,21.8632,21.8386,21.8571,42600.0
2011-01-10 13:45:00,35.54,35.59,35.54,35.58,78700.0,21.8571,21.8878,21.8571,21.8817,78700.0
2011-01-10 13:50:00,35.58,35.63,35.58,35.63,47400.0,21.8817,21.9124,21.8817,21.9124,47400.0
2011-01-10 13:55:00,35.63,35.69,35.62,35.69,137900.0,21.9124,21.9493,21.9063,21.9493,137900.0
2011-01-10 14:00:00,35.69,35.69,35.64,35.65,77900.0,21.9493,21.9493,21.9186,21.9247,77900.0
2011-01-10 14:05:00,35.64,35.67,35.62,35.64,73200.0,21.9186,21.937,21.9063,21.9186,73200.0
2011-01-10 14:10:00,35.64,35.67,35.61,35.66,49200.0,21.9186,21.937,21.9001,21.9309,49200.0
2011-01-10 14:15:00,35.66,35.67,35.65,35.66,44900.0,21.9309,21.937,21.9247,21.9309,44900.0
2011-01-10 14:20:00,35.67,35.75,35.66,35.74,94900.0,21.937,21.9862,21.9309,21.9801,94900.0
2011-01-10 14:25:00,35.73,35.78,35.73,35.77,76200.0,21.9739,22.0047,21.9739,21.9985,76200.0
2011-01-10 14:30:00,35.76,35.8,35.76,35.77,96300.0,21.9924,22.017,21.9924,21.9985,96300.0
2011-01-10 14:35:00,35.77,35.78,35.71,35.71,45300.0,21.9985,22.0047,21.9616,21.9616,45300.0
2011-01-10 14:40:00,35.71,35.71,35.65,35.65,29500.0,21.9616,21.9616,21.9247,21.9247,29500.0
2011-01-10 14:45:00,35.66,35.66,35.62,35.62,28600.0,21.9309,21.9309,21.9063,21.9063,28600.0
2011-01-10 14:50:00,35.62,35.65,35.62,35.64,29900.0,21.9063,21.9247,21.9063,21.9186,29900.0
2011-01-10 14:55:00,35.64,35.68,35.64,35.68,35500.0,21.9186,21.9432,21.9186,21.9432,35500.0
2011-01-10 15:00:00,35.67,35.68,35.63,35.64,61000.0,21.937,21.9432,21.9124,21.9186,61000.0
2011-01-10 15:05:00,35.64,35.69,35.64,35.69,84900.0,21.9186,21.9493,21.9186,21.9493,84900.0
2011-01-10 15:10:00,35.68,35.72,35.68,35.72,56000.0,21.9432,21.9678,21.9432,21.9678,56000.0
2011-01-10 15:15:00,35.71,35.75,35.71,35.74,72500.0,21.9616,21.9862,21.9616,21.9801,72500.0
2011-01-10 15:20:00,35.74,35.81,35.74,35.81,111500.0,21.9801,22.0231,21.9801,22.0231,111500.0
2011-01-10 15:25:00,35.81,35.91,35.8,35.9,205100.0,22.0231,22.0846,22.017,22.0785,205100.0
2011-01-10 15:30:00,35.9,35.93,35.88,35.9,135800.0,22.0785,22.0969,22.0662,22.0785,135800.0
2011-01-10 15:35:00,35.89,35.95,35.88,35.94,145900.0,22.0723,22.1092,22.0662,22.1031,145900.0
2011-01-10 15:40:00,35.93,35.95,35.88,35.91,149400.0,22.0969,22.1092,22.0662,22.0846,149400.0
2011-01-10 15:45:00,35.91,35.92,35.85,35.86,133600.0,22.0846,22.0908,22.0477,22.0539,133600.0
2011-01-10 15:50:00,35.86,35.89,35.82,35.83,152800.0,22.0539,22.0723,22.0293,22.0354,152800.0
2011-01-10 15:55:00,35.83,35.91,35.83,35.9,309500.0,22.0354,22.0846,22.0354,22.0785,309500.0
2011-01-11 09:30:00,36.0,36.13,35.95,36.1,299100.0,22.14,22.2199,22.1092,22.2015,299100.0
2011-01-11 09:35:00,36.09,36.1,35.9,35.95,162000.0,22.1953,22.2015,22.0785,22.1092,162000.0
2011-01-11 09:40:00,35.95,35.95,35.78,35.94,176600.0,22.1092,22.1092,22.0047,22.1031,176600.0
2011-01-11 09:45:00,35.93,35.95,35.86,35.92,97500.0,22.0969,22.1092,22.0539,22.0908,97500.0
2011-01-11 09:50:00,35.93,36.06,35.93,36.06,103100.0,22.0969,22.1769,22.0969,22.1769,103100.0
2011-01-11 09:55:00,36.06,36.08,35.95,36.0,83100.0,22.1769,22.1892,22.1092,22.14,83100.0
2011-01-11 10:00:00,36.01,36.02,35.96,36.0,101200.0,22.1461,22.1523,22.1154,22.14,101200.0
2011-01-11 10:05:00,36.01,36.02,35.96,35.98,75700.0,22.1461,22.1523,22.1154,22.1277,75700.0
2011-01-11 10:10:00,35.97,35.98,35.75,35.76,191000.0,22.1215,22.1277,21.9862,21.9924,191000.0
2011-01-11 10:15:00,35.77,35.82,35.75,35.78,89000.0,21.9985,22.0293,21.9862,22.0047,89000.0
2011-01-11 10:20:00,35.77,35.77,35.66,35.67,95900.0,21.9985,21.9985,21.9309,21.937,95900.0
2011-01-11 10:25:00,35.66,35.72,35.63,35.66,88400.0,21.9309,21.9678,21.9124,21.9309,88400.0
2011-01-11 10:30:00,35.66,35.66,35.54,35.55,121500.0,21.9309,21.9309,21.8571,21.8632,121500.0
2011-01-11 10:35:00,35.55,35.6,35.54,35.58,76600.0,21.8632,21.894,21.8571,21.8817,76600.0
2011-01-11 10:40:00,35.59,35.61,35.58,35.58,68600.0,21.8878,21.9001,21.8817,21.8817,68600.0
2011-01-11 10:45:00,35.58,35.62,35.58,35.59,93400.0,21.8817,21.9063,21.8817,21.8878,93400.0
2011-01-11 10:50:00,35.59,35.65,35.59,35.64,62200.0,21.8878,21.9247,21.8878,21.9186,62200.0
2011-01-11 10:55:00,35.64,35.65,35.59,35.62,41100.0,21.9186,21.9247,21.8878,21.9063,41100.0
2011-01-11 11:00:00,35.62,35.68,35.62,35.66,80500.0,21.9063,21.9432,21.9063,21.9309,80500.0
2011-01-11 11:05:00,35.66,35.7,35.64,35.66,38900.0,21.9309,21.9555,21.9186,21.9309,38900.0
2011-01-11 11:10:00,35.67,35.7,35.66,35.67,60400.0,21.937,21.9555,21.9309,21.937,60400.0
2011-01-11 11:15:00,35.67,35.76,35.65,35.76,66700.0,21.937,21.9924,21.9247,21.9924,66700.0
2011-01-11 11:20:00,35.76,35.8,35.74,35.78,79000.0,21.9924,22.017,21.9801,22.0047,79000.0
2011-01-11 11:25:00,35.78,35.85,35.77,35.79,109000.0,22.0047,22.0477,21.9985,22.0108,109000.0
2011-01-11 11:30:00,35.79,35.84,35.77,35.81,237800.0,22.0108,22.0416,21.9985,22.0231,237800.0
2011-01-11 11:35:00,35.8,35.82,35.78,35.79,88400.0,22.017,22.0293,22.0047,22.0108,88400.0
2011-01-11 11:40:00,35.79,35.84,35.79,35.82,62500.0,22.0108,22.0416,22.0108,22.0293,62500.0
2011-01-11 11:45:00,35.81,35.88,35.81,35.85,77500.0,22.0231,22.0662,22.0231,22.0477,77500.0
2011-01-11 11:50:00,35.85,35.92,35.85,35.92,122900.0,22.0477,22.0908,22.0477,22.0908,122900.0
2011-01-11 11:55:00,35.92,35.97,35.89,35.89,107200.0,22.0908,22.1215,22.0723,22.0723,107200.0
2011-01-11 12:00:00,35.88,35.92,35.87,35.9,62500.0,22.0662,22.0908,22.06,22.0785,62500.0
2011-01-11 12:05:00,35.91,35.92,35.86,35.87,45800.0,22.0846,22.0908,22.0539,22.06,45800.0
2011-01-11 12:10:00,35.87,35.89,35.86,35.86,36400.0,22.06,22.0723,22.0539,22.0539,36400.0
2011-01-11 12:15:00,35.86,35.87,35.82,35.82,37600.0,22.0539,22.06,22.0293,22.0293,37600.0
2011-01-11 12:20:00,35.82,35.83,35.78,35.78,39400.0,22.0293,22.0354,22.0047,22.0047,39400.0
2011-01-11 12:25:00,35.78,35.81,35.78,35.8,69600.0,22.0047,22.0231,22.0047,22.017,69600.0
2011-01-11 12:30:00,35.79,35.81,35.78,35.79,42400.0,22.0108,22.0231,22.0047,22.0108,42400.0
2011-01-11 12:35:00,35.79,35.84,35.79,35.82,54400.0,22.0108,22.0416,22.0108,22.0293,54400.0
2011-01-11 12:40:00,35.81,35.81,35.79,35.79,23800.0,22.0231,22.0231,22.0108,22.0108,23800.0
2011-01-11 12:45:00,35.8,35.8,35.74,35.74,52900.0,22.017,22.017,21.9801,21.9801,52900.0
2011-01-11 12:50:00,35.74,35.76,35.72,35.76,77800.0,21.9801,21.9924,21.9678,21.9924,77800.0
2011-01-11 12:55:00,35.77,35.78,35.75,35.75,25900.0,21.9985,22.0047,21.9862,21.9862,25900.0
2011-01-11 13:00:00,35.76,35.81,35.76,35.79,47200.0,21.9924,22.0231,21.9924,22.0108,47200.0
2011-01-11 13:05:00,35.8,35.82,35.77,35.8,55700.0,22.017,22.0293,21.9985,22.017,55700.0
2011-01-11 13:10:00,35.79,35.8,35.73,35.77,79500.0,22.0108,22.017,21.9739,21.9985,79500.0
2011-01-11 13:15:00,35.77,35.83,35.76,35.81,72600.0,21.9985,22.0354,21.9924,22.0231,72600.0
2011-01-11 13:20:00,35.81,35.84,35.8,35.83,51300.0,22.0231,22.0416,22.017,22.0354,51300.0
2011-01-11 13:25:00,35.82,35.85,35.8,35.84,53500.0,22.0293,22.0477,22.017,22.0416,53500.0
2011-01-11 13:30:00,35.83,35.88,35.82,35.87,58400.0,22.0354,22.0662,22.0293,22.06,58400.0
2011-01-11 13:35:00,35.86,35.88,35.84,35.85,32600.0,22.0539,22.0662,22.0416,22.0477,32600.0
2011-01-11 13:40:00,35.84,35.84,35.79,35.79,34000.0,22.0416,22.0416,22.0108,22.0108,34000.0
2011-01-11 13:45:00,35.79,35.8,35.77,35.78,21400.0,22.0108,22.017,21.9985,22.0047,21400.0
2011-01-11 13:50:00,35.78,35.82,35.77,35.79,53700.0,22.0047,22.0293,21.9985,22.0108,53700.0
2011-01-11 13:55:00,35.79,35.8,35.71,35.73,82900.0,22.0108,22.017,21.9616,21.9739,82900.0
2011-01-11 14:00:00,35.73,35.74,35.68,35.71,68600.0,21.9739,21.9801,21.9432,21.9616,68600.0
2011-01-11 14:05:00,35.71,35.73,35.65,35.69,96600.0,21.9616,21.9739,21.9247,21.9493,96600.0
2011-01-11 14:10:00,35.69,35.71,35.66,35.66,42800.0,21.9493,21.9616,21.9309,21.9309,42800.0
2011-01-11 14:15:00,35.67,35.7,35.64,35.69,71300.0,21.937,21.9555,21.9186,21.9493,71300.0
2011-01-11 14:20:00,35.69,35.7,35.65,35.65,25300.0,21.9493,21.9555,21.9247,21.9247,25300.0
2011-01-11 14:25:00,35.65,35.72,35.63,35.67,84100.0,21.9247,21.9678,21.9124,21.937,84100.0
2011-01-11 14:30:00,35.67,35.69,35.65,35.66,27800.0,21.937,21.9493,21.9247,21.9309,27800.0
2011-01-11 14:35:00,35.66,35.68,35.65,35.65,27300.0,21.9309,21.9432,21.9247,21.9247,27300.0
2011-01-11 14:40:00,35.64,35.72,35.64,35.68,79500.0,21.9186,21.9678,21.9186,21.9432,79500.0
2011-01-11 14:45:00,35.67,35.67,35.63,35.65,45700.0,21.937,21.937,21.9124,21.9247,45700.0
2011-01-11 14:50:00,35.65,35.65,35.61,35.61,62600.0,21.9247,21.9247,21.9001,21.9001,62600.0
2011-01-11 14:55:00,35.61,35.67,35.61,35.64,76300.0,21.9001,21.937,21.9001,21.9186,76300.0
2011-01-11 15:00:00,35.64,35.68,35.62,35.68,75000.0,21.9186,21.9432,21.9063,21.9432,75000.0
2011-01-11 15:05:00,35.67,35.73,35.67,35.73,68700.0,21.937,21.9739,21.937,21.9739,68700.0
2011-01-11 15:10:00,35.72,35.73,35.7,35.7,66600.0,21.9678,21.9739,21.9555,21.9555,66600.0
2011-01-11 15:15:00,35.7,35.74,35.7,35.74,35400.0,21.9555,21.9801,21.9555,21.9801,35400.0
2011-01-11 15:20:00,35.73,35.74,35.71,35.73,50400.0,21.9739,21.9801,21.9616,21.9739,50400.0
2011-01-11 15:25:00,35.73,35.73,35.68,35.69,49800.0,21.9739,21.9739,21.9432,21.9493,49800.0
2011-01-11 15:30:00,35.7,35.7,35.66,35.67,94700.0,21.9555,21.9555,21.9309,21.937,94700.0
2011-01-11 15:35:00,35.67,35.73,35.66,35.71,49700.0,21.937,21.9739,21.9309,21.9616,49700.0
2011-01-11 15:40:00,35.72,35.72,35.68,35.7,183500.0,21.9678,21.9678,21.9432,21.9555,183500.0
2011-01-11 15:45:00,35.7,35.7,35.68,35.69,107600.0,21.9555,21.9555,21.9432,21.9493,107600.0
2011-01-11 15:50:00,35.7,35.71,35.69,35.69,125200.0,21.9555,21.9616,21.9493,21.9493,125200.0
2011-01-11 15:55:00,35.7,35.71,35.68,35.68,175600.0,21.9555,21.9616,21.9432,21.9432,175600.0
2011-01-12 09:30:00,35.89,35.91,35.77,35.78,119700.0,22.0723,22.0846,21.9985,22.0047,119700.0
2011-01-12 09:35:00,35.78,35.88,35.75,35.84,65800.0,22.0047,22.0662,21.9862,22.0416,65800.0
2011-01-12 09:40:00,35.84,35.84,35.75,35.79,33000.0,22.0416,22.0416,21.9862,22.0108,33000.0
2011-01-12 09:45:00,35.79,35.84,35.78,35.81,21200.0,22.0108,22.0416,22.0047,22.0231,21200.0
2011-01-12 09:50:00,35.81,35.81,35.78,35.78,40000.0,22.0231,22.0231,22.0047,22.0047,40000.0
2011-01-12 09:55:00,35.78,35.78,35.74,35.75,52400.0,22.0047,22.0047,21.9801,21.9862,52400.0
2011-01-12 10:00:00,35.74,35.75,35.69,35.7,315800.0,21.9801,21.9862,21.9493,21.9555,315800.0
2011-01-12 10:05:00,35.69,35.76,35.69,35.75,87900.0,21.9493,21.9924,21.9493,21.9862,87900.0
2011-01-12 10:10:00,35.76,35.77,35.74,35.77,44100.0,21.9924,21.9985,21.9801,21.9985,44100.0
2011-01-12 10:15:00,35.77,35.78,35.75,35.75,125600.0,21.9985,22.0047,21.9862,21.9862,125600.0
2011-01-12 10:20:00,35.75,35.76,35.67,35.67,107500.0,21.9862,21.9924,21.937,21.937,107500.0
2011-01-12 10:25:00,35.67,35.73,35.67,35.7,94700.0,21.937,21.9739,21.937,21.9555,94700.0
2011-01-12 10:30:00,35.7,35.74,35.7,35.72,43300.0,21.9555,21.9801,21.9555,21.9678,43300.0
2011-01-12 10:35:00,35.73,35.73,35.7,35.72,60200.0,21.9739,21.9739,21.9555,21.9678,60200.0
2011-01-12 10:40:00,35.71,35.74,35.71,35.73,37200.0,21.9616,21.9801,21.9616,21.9739,37200.0
2011-01-12 10:45:00,35.73,35.76,35.73,35.75,33000.0,21.9739,21.9924,21.9739,21.9862,33000.0
2011-01-12 10:50:00,35.76,35.77,35.75,35.76,34900.0,21.9924,21.9985,21.9862,21.9924,34900.0
2011-01-12 10:55:00,35.76,35.79,35.75,35.78,103000.0,21.9924,22.0108,21.9862,22.0047,103000.0
2011-01-12 11:00:00,35.77,35.78,35.76,35.77,28300.0,21.9985,22.0047,21.9924,21.9985,28300.0
2011-01-12 11:05:00,35.78,35.82,35.78,35.8,108000.0,22.0047,22.0293,22.0047,22.017,108000.0
2011-01-12 11:10:00,35.8,35.8,35.78,35.78,30000.0,22.017,22.017,22.0047,22.0047,30000.0
2011-01-12 11:15:00,35.79,35.79,35.76,35.76,57100.0,22.0108,22.0108,21.9924,21.9924,57100.0
2011-01-12 11:20:00,35.76,35.77,35.71,35.71,87100.0,21.9924,21.9985,21.9616,21.9616,87100.0
2011-01-12 11:25:00,35.71,35.72,35.7,35.72,45800.0,21.9616,21.9678,21.9555,21.9678,45800.0
2011-01-12 11:30:00,35.73,35.74,35.72,35.72,59400.0,21.9739,21.9801,21.9678,21.9678,59400.0
2011-01-12 11:35:00,35.73,35.77,35.73,35.75,46300.0,21.9739,21.9985,21.9739,21.9862,46300.0
2011-01-12 11:40:00,35.75,35.77,35.74,35.74,42500.0,21.9862,21.9985,21.9801,21.9801,42500.0
2011-01-12 11:45:00,35.74,35.77,35.74,35.76,19300.0,21.9801,21.9985,21.9801,21.9924,19300.0
2011-01-12 11:50:00,35.76,35.78,35.76,35.76,68200.0,21.9924,22.0047,21.9924,21.9924,68200.0
2011-01-12 11:55:00,35.76,35.79,35.76,35.78,136200.0,21.9924,22.0108,21.9924,22.0047,136200.0
2011-01-12 12:00:00,35.79,35.81,35.79,35.79,90900.0,22.0108,22.0231,22.0108,22.0108,90900.0
2011-01-12 12:05:00,35.79,35.8,35.79,35.79,36800.0,22.0108,22.017,22.0108,22.0108,36800.0
2011-01-12 12:10:00,35.79,35.8,35.78,35.8,46300.0,22.0108,22.017,22.0047,22.017,46300.0
2011-01-12 12:15:00,35.8,35.8,35.77,35.8,65600.0,22.017,22.017,21.9985,22.017,65600.0
2011-01-12 12:20:00,35.8,35.82,35.79,35.82,43000.0,22.017,22.0293,22.0108,22.0293,43000.0
2011-01-12 12:25:00,35.82,35.86,35.81,35.84,60300.0,22.0293,22.0539,22.0231,22.0416,60300.0
2011-01-12 12:30:00,35.84,35.87,35.84,35.85,66200.0,22.0416,22.06,22.0416,22.0477,66200.0
2011-01-12 12:35:00,35.85,35.85,35.82,35.84,42200.0,22.0477,22.0477,22.0293,22.0416,42200.0
2011-01-12 12:40:00,35.85,35.88,35.84,35.88,25400.0,22.0477,22.0662,22.0416,22.0662,25400.0
2011-01-12 12:45:00,35.87,35.89,35.86,35.88,43700.0,22.06,22.0723,22.0539,22.0662,43700.0
2011-01-12 12:50:00,35.89,35.9,35.87,35.87,44600.0,22.0723,22.0785,22.06,22.06,44600.0
2011-01-12 12:55:00,35.87,35.88,35.81,35.82,34700.0,22.06,22.0662,22.0231,22.0293,34700.0
2011-01-12 13:00:00,35.83,35.85,35.83,35.84,29700.0,22.0354,22.0477,22.0354,22.0416,29700.0
2011-01-12 13:05:00,35.85,35.88,35.84,35.85,57100.0,22.0477,22.0662,22.0416,22.0477,57100.0
2011-01-12 13:10:00,35.85,35.86,35.85,35.86,11700.0,22.0477,22.0539,22.0477,22.0539,11700.0
2011-01-12 13:15:00,35.85,35.86,35.82,35.85,49300.0,22.0477,22.0539,22.0293,22.0477,49300.0
2011-01-12 13:20:00,35.85,35.85,35.8,35.8,69000.0,22.0477,22.0477,22.017,22.017,69000.0
2011-01-12 13:25:00,35.8,35.81,35.76,35.76,79100.0,22.017,22.0231,21.9924,21.9924,79100.0
2011-01-12 13:30:00,35.77,35.78,35.75,35.75,44700.0,21.9985,22.0047,21.9862,21.9862,44700.0
2011-01-12 13:35:00,35.75,35.79,35.73,35.74,74300.0,21.9862,22.0108,21.9739,21.9801,74300.0
2011-01-12 13:40:00,35.74,35.76,35.74,35.75,30900.0,21.9801,21.9924,21.9801,21.9862,30900.0
2011-01-12 13:45:00,35.74,35.75,35.73,35.75,69500.0,21.9801,21.9862,21.9739,21.9862,69500.0
2011-01-12 13:50:00,35.74,35.76,35.74,35.75,134500.0,21.9801,21.9924,21.9801,21.9862,134500.0
2011-01-12 13:55:00,35.74,35.75,35.71,35.72,58100.0,21.9801,21.9862,21.9616,21.9678,58100.0
2011-01-12 14:00:00,35.72,35.73,35.7,35.71,79900.0,21.9678,21.9739,21.9555,21.9616,79900.0
2011-01-12 14:05:00,35.71,35.72,35.7,35.71,53400.0,21.9616,21.9678,21.9555,21.9616,53400.0
2011-01-12 14:10:00,35.7,35.73,35.7,35.71,69700.0,21.9555,21.9739,21.9555,21.9616,69700.0
2011-01-12 14:15:00,35.71,35.74,35.7,35.72,43800.0,21.9616,21.9801,21.9555,21.9678,43800.0
2011-01-12 14:20:00,35.73,35.74,35.72,35.74,29500.0,21.9739,21.9801,21.9678,21.9801,29500.0
2011-01-12 14:25:00,35.74,35.76,35.74,35.75,46400.0,21.9801,21.9924,21.9801,21.9862,46400.0
2011-01-12 14:30:00,35.76,35.76,35.73,35.75,44300.0,21.9924,21.9924,21.9739,21.9862,44300.0
2011-01-12 14:35:00,35.76,35.78,35.75,35.76,25800.0,21.9924,22.0047,21.9862,21.9924,25800.0
2011-01-12 14:40:00,35.76,35.8,35.76,35.76,42600.0,21.9924,22.017,21.9924,21.9924,42600.0
2011-01-12 14:45:00,35.77,35.78,35.76,35.77,32000.0,21.9985,22.0047,21.9924,21.9985,32000.0
2011-01-12 14:50:00,35.76,35.78,35.76,35.77,18600.0,21.9924,22.0047,21.9924,21.9985,18600.0
2011-01-12 14:55:00,35.77,35.81,35.77,35.8,57800.0,21.9985,22.0231,21.9985,22.017,57800.0
2011-01-12 15:00:00,35.8,35.81,35.78,35.8,93700.0,22.017,22.0231,22.0047,22.017,93700.0
2011-01-12 15:05:00,35.8,35.8,35.76,35.76,58800.0,22.017,22.017,21.9924,21.9924,58800.0
2011-01-12 15:10:00,35.76,35.76,35.7,35.72,58900.0,21.9924,21.9924,21.9555,21.9678,58900.0
2011-01-12 15:15:00,35.72,35.72,35.67,35.68,97600.0,21.9678,21.9678,21.937,21.9432,97600.0
2011-01-12 15:20:00,35.69,35.73,35.68,35.71,64700.0,21.9493,21.9739,21.9432,21.9616,64700.0
2011-01-12 15:25:00,35.71,35.74,35.71,35.74,71700.0,21.9616,21.9801,21.9616,21.9801,71700.0
2011-01-12 15:30:00,35.74,35.76,35.73,35.76,47200.0,21.9801,21.9924,21.9739,21.9924,47200.0
2011-01-12 15:35:00,35.74,35.76,35.71,35.73,75200.0,21.9801,21.9924,21.9616,21.9739,75200.0
2011-01-12 15:40:00,35.72,35.73,35.69,35.72,135800.0,21.9678,21.9739,21.9493,21.9678,135800.0
2011-01-12 15:45:00,35.71,35.72,35.67,35.68,135300.0,21.9616,21.9678,21.937,21.9432,135300.0
2011-01-12 15:50:00,35.69,35.71,35.67,35.68,126600.0,21.9493,21.9616,21.937,21.9432,126600.0
2011-01-12 15:55:00,35.68,35.68,35.66,35.67,156800.0,21.9432,21.9432,21.9309,21.937,156800.0
2011-01-13 09:30:00,35.54,35.66,35.5,35.53,130200.0,21.8571,21.9309,21.8325,21.8509,130200.0
2011-01-13 09:35:00,35.53,35.7,35.53,35.62,62500.0,21.8509,21.9555,21.8509,21.9063,62500.0
2011-01-13 09:40:00,35.62,35.65,35.58,35.58,58600.0,21.9063,21.9247,21.8817,21.8817,58600.0
2011-01-13 09:45:00,35.58,35.62,35.53,35.56,55900.0,21.8817,21.9063,21.8509,21.8694,55900.0
2011-01-13 09:50:00,35.54,35.61,35.54,35.54,58100.0,21.8571,21.9001,21.8571,21.8571,58100.0
2011-01-13 09:55:00,35.54,35.55,35.52,35.54,77500.0,21.8571,21.8632,21.8448,21.8571,77500.0
2011-01-13 10:00:00,35.55,35.59,35.48,35.5,97300.0,21.8632,21.8878,21.8202,21.8325,97300.0
2011-01-13 10:05:00,35.5,35.56,35.49,35.53,155600.0,21.8325,21.8694,21.8263,21.8509,155600.0
2011-01-13 10:10:00,35.53,35.55,35.49,35.51,163700.0,21.8509,21.8632,21.8263,21.8386,163700.0
2011-01-13 10:15:00,35.51,35.57,35.5,35.56,89300.0,21.8386,21.8755,21.8325,21.8694,89300.0
2011-01-13 10:20:00,35.56,35.58,35.54,35.55,53900.0,21.8694,21.8817,21.8571,21.8632,53900.0
2011-01-13 10:25:00,35.56,35.58,35.53,35.53,104000.0,21.8694,21.8817,21.8509,21.8509,104000.0
2011-01-13 10:30:00,35.54,35.57,35.53,35.56,47300.0,21.8571,21.8755,21.8509,21.8694,47300.0
2011-01-13 10:35:00,35.55,35.6,35.53,35.6,87800.0,21.8632,21.894,21.8509,21.894,87800.0
2011-01-13 10:40:00,35.6,35.65,35.6,35.63,40000.0,21.894,21.9247,21.894,21.9124,40000.0
2011-01-13 10:45:00,35.63,35.67,35.62,35.66,39700.0,21.9124,21.937,21.9063,21.9309,39700.0
2011-01-13 10:50:00,35.67,35.67,35.65,35.66,22400.0,21.937,21.937,21.9247,21.9309,22400.0
2011-01-13 10:55:00,35.65,35.7,35.64,35.69,42800.0,21.9247,21.9555,21.9186,21.9493,42800.0
2011-01-13 11:00:00,35.68,35.69,35.65,35.65,33000.0,21.9432,21.9493,21.9247,21.9247,33000.0
2011-01-13 11:05:00,35.66,35.67,35.64,35.67,38400.0,21.9309,21.937,21.9186,21.937,38400.0
2011-01-13 11:10:00,35.67,35.67,35.62,35.66,37800.0,21.937,21.937,21.9063,21.9309,37800.0
2011-01-13 11:15:00,35.66,35.67,35.61,35.62,37800.0,21.9309,21.937,21.9001,21.9063,37800.0
2011-01-13 11:20:00,35.61,35.62,35.58,35.59,20600.0,21.9001,21.9063,21.8817,21.8878,20600.0
2011-01-13 11:25:00,35.59,35.63,35.58,35.59,35000.0,21.8878,21.9124,21.8817,21.8878,35000.0
2011-01-13 11:30:00,35.58,35.62,35.58,35.62,48400.0,21.8817,21.9063,21.8817,21.9063,48400.0
2011-01-13 11:35:00,35.61,35.65,35.59,35.6,42500.0,21.9001,21.9247,21.8878,21.894,42500.0
2011-01-13 11:40:00,35.59,35.6,35.57,35.6,18700.0,21.8878,21.894,21.8755,21.894,18700.0
2011-01-13 11:45:00,35.6,35.6,35.57,35.59,54400.0,21.894,21.894,21.8755,21.8878,54400.0
2011-01-13 11:50:00,35.59,35.59,35.55,35.59,38300.0,21.8878,21.8878,21.8632,21.8878,38300.0
2011-01-13 11:55:00,35.59,35.6,35.58,35.59,50700.0,21.8878,21.894,21.8817,21.8878,50700.0
2011-01-13 12:00:00,35.59,35.63,35.59,35.61,117000.0,21.8878,21.9124,21.8878,21.9001,117000.0
2011-01-13 12:05:00,35.61,35.63,35.61,35.61,16800.0,21.9001,21.9124,21.9001,21.9001,16800.0
2011-01-13 12:10:00,35.61,35.63,35.59,35.6,31900.0,21.9001,21.9124,21.8878,21.894,31900.0
2011-01-13 12:15:00,35.6,35.64,35.6,35.6,20800.0,21.894,21.9186,21.894,21.894,20800.0
2011-01-13 12:20:00,35.61,35.62,35.6,35.6,14000.0,21.9001,21.9063,21.894,21.894,14000.0
2011-01-13 12:25:00,35.6,35.61,35.6,35.6,11100.0,21.894,21.9001,21.894,21.894,11100.0
2011-01-13 12:30:00,35.6,35.61,35.59,35.6,37800.0,21.894,21.9001,21.8878,21.894,37800.0
2011-01-13 12:35:00,35.6,35.61,35.58,35.59,21500.0,21.894,21.9001,21.8817,21.8878,21500.0
2011-01-13 12:40:00,35.59,35.6,35.55,35.57,77100.0,21.8878,21.894,21.8632,21.8755,77100.0
2011-01-13 12:45:00,35.58,35.61,35.58,35.61,62400.0,21.8817,21.9001,21.8817,21.9001,62400.0
2011-01-13 12:50:00,35.61,35.62,35.61,35.62,12600.0,21.9001,21.9063,21.9001,21.9063,12600.0
2011-01-13 12:55:00,35.62,35.63,35.58,35.59,27400.0,21.9063,21.9124,21.8817,21.8878,27400.0
2011-01-13 13:00:00,35.59,35.6,35.55,35.6,74600.0,21.8878,21.894,21.8632,21.894,74600.0
2011-01-13 13:05:00,35.6,35.6,35.55,35.56,23800.0,21.894,21.894,21.8632,21.8694,23800.0
2011-01-13 13:10:00,35.55,35.61,35.55,35.59,56000.0,21.8632,21.9001,21.8632,21.8878,56000.0
2011-01-13 13:15:00,35.58,35.6,35.56,35.58,34000.0,21.8817,21.894,21.8694,21.8817,34000.0
2011-01-13 13:20:00,35.58,35.6,35.55,35.56,94600.0,21.8817,21.894,21.8632,21.8694,94600.0
2011-01-13 13:25:00,35.57,35.58,35.55,35.56,38400.0,21.8755,21.8817,21.8632,21.8694,38400.0
2011-01-13 13:30:00,35.57,35.61,35.57,35.6,31400.0,21.8755,21.9001,21.8755,21.894,31400.0
2011-01-13 13:35:00,35.6,35.62,35.56,35.58,104700.0,21.894,21.9063,21.8694,21.8817,104700.0
2011-01-13 13:40:00,35.58,35.58,35.54,35.56,57500.0,21.8817,21.8817,21.8571,21.8694,57500.0
2011-01-13 13:45:00,35.57,35.57,35.53,35.54,38000.0,21.8755,21.8755,21.8509,21.8571,38000.0
2011-01-13 13:50:00,35.54,35.55,35.53,35.54,29700.0,21.8571,21.8632,21.8509,21.8571,29700.0
2011-01-13 13:55:00,35.53,35.55,35.53,35.54,53900.0,21.8509,21.8632,21.8509,21.8571,53900.0
2011-01-13 14:00:00,35.54,35.54,35.52,35.53,134400.0,21.8571,21.8571,21.8448,21.8509,134400.0
2011-01-13 14:05:00,35.53,35.54,35.53,35.54,61500.0,21.8509,21.8571,21.8509,21.8571,61500.0
2011-01-13 14:10:00,35.53,35.54,35.52,35.52,122800.0,21.8509,21.8571,21.8448,21.8448,122800.0
2011-01-13 14:15:00,35.52,35.54,35.52,35.53,22900.0,21.8448,21.8571,21.8448,21.8509,22900.0
2011-01-13 14:20:00,35.53,35.54,35.52,35.53,38200.0,21.8509,21.8571,21.8448,21.8509,38200.0
2011-01-13 14:25:00,35.53,35.54,35.53,35.53,21300.0,21.8509,21.8571,21.8509,21.8509,21300.0
2011-01-13 14:30:00,35.53,35.55,35.52,35.54,53800.0,21.8509,21.8632,21.8448,21.8571,53800.0
2011-01-13 14:35:00,35.54,35.54,35.53,35.54,20200.0,21.8571,21.8571,21.8509,21.8571,20200.0
2011-01-13 14:40:00,35.54,35.57,35.53,35.56,29400.0,21.8571,21.8755,21.8509,21.8694,29400.0
2011-01-13 14:45:00,35.56,35.57,35.53,35.54,49900.0,21.8694,21.8755,21.8509,21.8571,49900.0
2011-01-13 14:50:00,35.54,35.56,35.53,35.53,73000.0,21.8571,21.8694,21.8509,21.8509,73000.0
2011-01-13 14:55:00,35.53,35.53,35.5,35.5,65600.0,21.8509,21.8509,21.8325,21.8325,65600.0
2011-01-13 15:00:00,35.51,35.55,35.5,35.55,97900.0,21.8386,21.8632,21.8325,21.8632,97900.0
2011-01-13 15:05:00,35.55,35.55,35.53,35.53,48700.0,21.8632,21.8632,21.8509,21.8509,48700.0
2011-01-13 15:10:00,35.54,35.55,35.52,35.54,72900.0,21.8571,21.8632,21.8448,21.8571,72900.0
2011-01-13 15:15:00,35.54,35.55,35.53,35.53,44700.0,21.8571,21.8632,21.8509,21.8509,44700.0
2011-01-13 15:20:00,35.53,35.55,35.53,35.53,88400.0,21.8509,21.8632,21.8509,21.8509,88400.0
2011-01-13 15:25:00,35.53,35.57,35.53,35.56,198900.0,21.8509,21.8755,21.8509,21.8694,198900.0
2011-01-13 15:30:00,35.57,35.57,35.53,35.54,176200.0,21.8755,21.8755,21.8509,21.8571,176200.0
2011-01-13 15:35:00,35.55,35.57,35.54,35.54,68000.0,21.8632,21.8755,21.8571,21.8571,68000.0
2011-01-13 15:40:00,35.54,35.54,35.5,35.51,151900.0,21.8571,21.8571,21.8325,21.8386,151900.0
2011-01-13 15:45:00,35.51,35.54,35.51,35.53,209600.0,21.8386,21.8571,21.8386,21.8509,209600.0
2011-01-13 15:50:00,35.53,35.57,35.52,35.53,98100.0,21.8509,21.8755,21.8448,21.8509,98100.0
2011-01-13 15:55:00,35.53,35.54,35.52,35.54,240900.0,21.8509,21.8571,21.8448,21.8571,240900.0
2011-01-14 09:30:00,35.38,35.5,35.35,35.49,110900.0,21.7587,21.8325,21.7402,21.8263,110900.0
2011-01-14 09:35:00,35.48,35.56,35.44,35.54,53400.0,21.8202,21.8694,21.7956,21.8571,53400.0
2011-01-14 09:40:00,35.53,35.62,35.5,35.55,167300.0,21.8509,21.9063,21.8325,21.8632,167300.0
2011-01-14 09:45:00,35.55,35.63,35.55,35.61,146400.0,21.8632,21.9124,21.8632,21.9001,146400.0
2011-01-14 09:50:00,35.6,35.7,35.53,35.53,51500.0,21.894,21.9555,21.8509,21.8509,51500.0
2011-01-14 09:55:00,35.53,35.67,35.48,35.65,74100.0,21.8509,21.937,21.8202,21.9247,74100.0
2011-01-14 10:00:00,35.66,35.69,35.61,35.63,30200.0,21.9309,21.9493,21.9001,21.9124,30200.0
2011-01-14 10:05:00,35.63,35.68,35.63,35.66,174700.0,21.9124,21.9432,21.9124,21.9309,174700.0
2011-01-14 10:10:00,35.67,35.67,35.63,35.64,34000.0,21.937,21.937,21.9124,21.9186,34000.0
2011-01-14 10:15:00,35.64,35.64,35.6,35.6,26100.0,21.9186,21.9186,21.894,21.894,26100.0
2011-01-14 10:20:00,35.61,35.62,35.6,35.6,28200.0,21.9001,21.9063,21.894,21.894,28200.0
2011-01-14 10:25:00,35.61,35.62,35.53,35.53,223300.0,21.9001,21.9063,21.8509,21.8509,223300.0
2011-01-14 10:30:00,35.52,35.55,35.51,35.54,39300.0,21.8448,21.8632,21.8386,21.8571,39300.0
2011-01-14 10:35:00,35.55,35.63,35.54,35.63,57600.0,21.8632,21.9124,21.8571,21.9124,57600.0
2011-01-14 10:40:00,35.62,35.7,35.62,35.7,37200.0,21.9063,21.9555,21.9063,21.9555,37200.0
2011-01-14 10:45:00,35.7,35.71,35.68,35.7,51400.0,21.9555,21.9616,21.9432,21.9555,51400.0
2011-01-14 10:50:00,35.7,35.72,35.69,35.7,38800.0,21.9555,21.9678,21.9493,21.9555,38800.0
2011-01-14 10:55:00,35.69,35.7,35.65,35.65,62800.0,21.9493,21.9555,21.9247,21.9247,62800.0
2011-01-14 11:00:00,35.65,35.66,35.65,35.66,44400.0,21.9247,21.9309,21.9247,21.9309,44400.0
2011-01-14 11:05:00,35.65,35.68,35.61,35.66,44700.0,21.9247,21.9432,21.9001,21.9309,44700.0
2011-01-14 11:10:00,35.66,35.67,35.6,35.61,36700.0,21.9309,21.937,21.894,21.9001,36700.0
2011-01-14 11:15:00,35.61,35.63,35.59,35.61,30100.0,21.9001,21.9124,21.8878,21.9001,30100.0
2011-01-14 11:20:00,35.6,35.62,35.6,35.61,17200.0,21.894,21.9063,21.894,21.9001,17200.0
2011-01-14 11:25:00,35.61,35.67,35.61,35.67,19700.0,21.9001,21.937,21.9001,21.937,19700.0
2011-01-14 11:30:00,35.67,35.69,35.66,35.69,55300.0,21.937,21.9493,21.9309,21.9493,55300.0
2011-01-14 11:35:00,35.69,35.69,35.67,35.68,21100.0,21.9493,21.9493,21.937,21.9432,21100.0
2011-01-14 11:40:00,35.68,35.69,35.68,35.69,20700.0,21.9432,21.9493,21.9432,21.9493,20700.0
2011-01-14 11:45:00,35.68,35.69,35.64,35.65,57700.0,21.9432,21.9493,21.9186,21.9247,57700.0
2011-01-14 11:50:00,35.64,35.65,35.63,35.63,16700.0,21.9186,21.9247,21.9124,21.9124,16700.0
2011-01-14 11:55:00,35.63,35.65,35.61,35.63,78300.0,21.9124,21.9247,21.9001,21.9124,78300.0
2011-01-14 12:00:00,35.64,35.64,35.61,35.61,18200.0,21.9186,21.9186,21.9001,21.9001,18200.0
2011-01-14 12:05:00,35.62,35.62,35.58,35.6,196500.0,21.9063,21.9063,21.8817,21.894,196500.0
2011-01-14 12:10:00,35.6,35.62,35.59,35.61,44100.0,21.894,21.9063,21.8878,21.9001,44100.0
2011-01-14 12:15:00,35.61,35.61,35.59,35.6,21700.0,21.9001,21.9001,21.8878,21.894,21700.0
2011-01-14 12:20:00,35.6,35.61,35.57,35.58,75800.0,21.894,21.9001,21.8755,21.8817,75800.0
2011-01-14 12:25:00,35.58,35.63,35.57,35.62,40300.0,21.8817,21.9124,21.8755,21.9063,40300.0
2011-01-14 12:30:00,35.62,35.62,35.61,35.62,29300.0,21.9063,21.9063,21.9001,21.9063,29300.0
2011-01-14 12:35:00,35.62,35.62,35.61,35.61,40800.0,21.9063,21.9063,21.9001,21.9001,40800.0
2011-01-14 12:40:00,35.61,35.62,35.45,35.6,41900.0,21.9001,21.9063,21.8017,21.894,41900.0
2011-01-14 12:45:00,35.6,35.61,35.57,35.6,78400.0,21.894,21.9001,21.8755,21.894,78400.0
2011-01-14 12:50:00,35.61,35.61,35.6,35.6,14800.0,21.9001,21.9001,21.894,21.894,14800.0
2011-01-14 12:55:00,35.6,35.6,35.55,35.55,53400.0,21.894,21.894,21.8632,21.8632,53400.0
2011-01-14 13:00:00,35.55,35.6,35.55,35.59,59600.0,21.8632,21.894,21.8632,21.8878,59600.0
2011-01-14 13:05:00,35.6,35.6,35.59,35.6,18200.0,21.894,21.894,21.8878,21.894,18200.0
2011-01-14 13:10:00,35.6,35.6,35.55,35.57,40400.0,21.894,21.894,21.8632,21.8755,40400.0
2011-01-14 13:15:00,35.56,35.6,35.56,35.58,14000.0,21.8694,21.894,21.8694,21.8817,14000.0
2011-01-14 13:20:00,35.59,35.6,35.59,35.59,5000.0,21.8878,21.894,21.8878,21.8878,5000.0
2011-01-14 13:25:00,35.6,35.61,35.59,35.6,16800.0,21.894,21.9001,21.8878,21.894,16800.0
2011-01-14 13:30:00,35.61,35.61,35.6,35.6,13600.0,21.9001,21.9001,21.894,21.894,13600.0
2011-01-14 13:35:00,35.61,35.61,35.59,35.6,39200.0,21.9001,21.9001,21.8878,21.894,39200.0
2011-01-14 13:40:00,35.6,35.62,35.59,35.61,22400.0,21.894,21.9063,21.8878,21.9001,22400.0
2011-01-14 13:45:00,35.62,35.62,35.61,35.62,35100.0,21.9063,21.9063,21.9001,21.9063,35100.0
2011-01-14 13:50:00,35.61,35.62,35.56,35.6,44000.0,21.9001,21.9063,21.8694,21.894,44000.0
2011-01-14 13:55:00,35.6,35.61,35.56,35.56,57200.0,21.894,21.9001,21.8694,21.8694,57200.0
2011-01-14 14:00:00,35.57,35.61,35.56,35.6,28700.0,21.8755,21.9001,21.8694,21.894,28700.0
2011-01-14 14:05:00,35.6,35.61,35.58,35.6,145900.0,21.894,21.9001,21.8817,21.894,145900.0
2011-01-14 14:10:00,35.59,35.6,35.58,35.58,18200.0,21.8878,21.894,21.8817,21.8817,18200.0
2011-01-14 14:15:00,35.58,35.59,35.57,35.57,12300.0,21.8817,21.8878,21.8755,21.8755,12300.0
2011-01-14 14:20:00,35.57,35.59,35.57,35.59,21300.0,21.8755,21.8878,21.8755,21.8878,21300.0
2011-01-14 14:25:00,35.59,35.62,35.59,35.62,24700.0,21.8878,21.9063,21.8878,21.9063,24700.0
2011-01-14 14:30:00,35.62,35.63,35.61,35.63,19100.0,21.9063,21.9124,21.9001,21.9124,19100.0
2011-01-14 14:35:00,35.62,35.63,35.58,35.59,58400.0,21.9063,21.9124,21.8817,21.8878,58400.0
2011-01-14 14:40:00,35.59,35.6,35.57,35.6,22100.0,21.8878,21.894,21.8755,21.894,22100.0
2011-01-14 14:45:00,35.59,35.6,35.59,35.59,66500.0,21.8878,21.894,21.8878,21.8878,66500.0
2011-01-14 14:50:00,35.59,35.6,35.57,35.58,59600.0,21.8878,21.894,21.8755,21.8817,59600.0
2011-01-14 14:55:00,35.58,35.59,35.56,35.57,23900.0,21.8817,21.8878,21.8694,21.8755,23900.0
2011-01-14 15:00:00,35.58,35.6,35.57,35.59,33600.0,21.8817,21.894,21.8755,21.8878,33600.0
2011-01-14 15:05:00,35.6,35.67,35.59,35.66,193500.0,21.894,21.937,21.8878,21.9309,193500.0
2011-01-14 15:10:00,35.66,35.68,35.63,35.64,64500.0,21.9309,21.9432,21.9124,21.9186,64500.0
2011-01-14 15:15:00,35.64,35.68,35.63,35.65,59000.0,21.9186,21.9432,21.9124,21.9247,59000.0
2011-01-14 15:20:00,35.65,35.67,35.64,35.66,41900.0,21.9247,21.937,21.9186,21.9309,41900.0
2011-01-14 15:25:00,35.66,35.66,35.61,35.61,29500.0,21.9309,21.9309,21.9001,21.9001,29500.0
2011-01-14 15:30:00,35.61,35.67,35.61,35.65,101100.0,21.9001,21.937,21.9001,21.9247,101100.0
2011-01-14 15:35:00,35.65,35.65,35.62,35.62,58200.0,21.9247,21.9247,21.9063,21.9063,58200.0
2011-01-14 15:40:00,35.63,35.65,35.62,35.65,94200.0,21.9124,21.9247,21.9063,21.9247,94200.0
2011-01-14 15:45:00,35.65,35.67,35.6,35.63,237200.0,21.9247,21.937,21.894,21.9124,237200.0
2011-01-14 15:50:00,35.63,35.63,35.6,35.63,61400.0,21.9124,21.9124,21.894,21.9124,61400.0
2011-01-14 15:55:00,35.63,35.63,35.57,35.61,166000.0,21.9124,21.9124,21.8755,21.9001,166000.0
2011-01-18 09:30:00,35.61,35.62,35.51,35.53,89500.0,21.9001,21.9063,21.8386,21.8509,89500.0
2011-01-18 09:35:00,35.53,35.6,35.52,35.56,58200.0,21.8509,21.894,21.8448,21.8694,58200.0
2011-01-18 09:40:00,35.58,35.72,35.58,35.72,62600.0,21.8817,21.9678,21.8817,21.9678,62600.0
2011-01-18 09:45:00,35.72,35.78,35.71,35.75,121500.0,21.9678,22.0047,21.9616,21.9862,121500.0
2011-01-18 09:50:00,35.75,35.78,35.75,35.77,140800.0,21.9862,22.0047,21.9862,21.9985,140800.0
2011-01-18 09:55:00,35.77,35.79,35.71,35.75,67900.0,21.9985,22.0108,21.9616,21.9862,67900.0
2011-01-18 10:00:00,35.75,35.77,35.6,35.66,98100.0,21.9862,21.9985,21.894,21.9309,98100.0
2011-01-18 10:05:00,35.66,35.69,35.62,35.69,47800.0,21.9309,21.9493,21.9063,21.9493,47800.0
2011-01-18 10:10:00,35.69,35.74,35.69,35.72,67800.0,21.9493,21.9801,21.9493,21.9678,67800.0
2011-01-18 10:15:00,35.73,35.73,35.7,35.71,44400.0,21.9739,21.9739,21.9555,21.9616,44400.0
2011-01-18 10:20:00,35.71,35.72,35.65,35.66,100600.0,21.9616,21.9678,21.9247,21.9309,100600.0
2011-01-18 10:25:00,35.66,35.66,35.63,35.63,25300.0,21.9309,21.9309,21.9124,21.9124,25300.0
2011-01-18 10:30:00,35.64,35.64,35.59,35.6,40000.0,21.9186,21.9186,21.8878,21.894,40000.0
2011-01-18 10:35:00,35.61,35.65,35.6,35.64,97400.0,21.9001,21.9247,21.894,21.9186,97400.0
2011-01-18 10:40:00,35.63,35.64,35.57,35.57,40000.0,21.9124,21.9186,21.8755,21.8755,40000.0
2011-01-18 10:45:00,35.57,35.57,35.44,35.44,60000.0,21.8755,21.8755,21.7956,21.7956,60000.0
2011-01-18 10:50:00,35.44,35.45,35.35,35.42,193200.0,21.7956,21.8017,21.7402,21.7833,193200.0
2011-01-18 10:55:00,35.42,35.46,35.38,35.44,71300.0,21.7833,21.8079,21.7587,21.7956,71300.0
2011-01-18 11:00:00,35.45,35.49,35.43,35.44,65300.0,21.8017,21.8263,21.7894,21.7956,65300.0
2011-01-18 11:05:00,35.43,35.46,35.42,35.44,49700.0,21.7894,21.8079,21.7833,21.7956,49700.0
2011-01-18 11:10:00,35.44,35.45,35.38,35.38,44200.0,21.7956,21.8017,21.7587,21.7587,44200.0
2011-01-18 11:15:00,35.39,35.4,35.35,35.38,71400.0,21.7648,21.771,21.7402,21.7587,71400.0
2011-01-18 11:20:00,35.37,35.38,35.27,35.28,100300.0,21.7525,21.7587,21.691,21.6972,100300.0
2011-01-18 11:25:00,35.27,35.3,35.26,35.3,80100.0,21.691,21.7095,21.6849,21.7095,80100.0
2011-01-18 11:30:00,35.3,35.31,35.27,35.27,48000.0,21.7095,21.7156,21.691,21.691,48000.0
2011-01-18 11:35:00,35.27,35.28,35.24,35.26,108700.0,21.691,21.6972,21.6726,21.6849,108700.0
2011-01-18 11:40:00,35.27,35.29,35.25,35.25,49300.0,21.691,21.7033,21.6787,21.6787,49300.0
2011-01-18 11:45:00,35.25,35.31,35.23,35.3,86700.0,21.6787,21.7156,21.6664,21.7095,86700.0
2011-01-18 11:50:00,35.29,35.32,35.24,35.24,60600.0,21.7033,21.7218,21.6726,21.6726,60600.0
2011-01-18 11:55:00,35.24,35.29,35.23,35.24,35200.0,21.6726,21.7033,21.6664,21.6726,35200.0
2011-01-18 12:00:00,35.24,35.25,35.2,35.2,53500.0,21.6726,21.6787,21.648,21.648,53500.0
2011-01-18 12:05:00,35.2,35.23,35.16,35.17,76400.0,21.648,21.6664,21.6234,21.6295,76400.0
2011-01-18 12:10:00,35.17,35.17,35.15,35.15,35700.0,21.6295,21.6295,21.6172,21.6172,35700.0
2011-01-18 12:15:00,35.16,35.19,35.11,35.16,104900.0,21.6234,21.6418,21.5926,21.6234,104900.0
2011-01-18 12:20:00,35.16,35.16,35.12,35.15,45100.0,21.6234,21.6234,21.5988,21.6172,45100.0
2011-01-18 12:25:00,35.15,35.16,35.1,35.12,46900.0,21.6172,21.6234,21.5865,21.5988,46900.0
2011-01-18 12:30:00,35.12,35.14,35.11,35.12,31500.0,21.5988,21.6111,21.5926,21.5988,31500.0
2011-01-18 12:35:00,35.12,35.15,35.12,35.15,15400.0,21.5988,21.6172,21.5988,21.6172,15400.0
2011-01-18 12:40:00,35.15,35.15,35.13,35.14,39000.0,21.6172,21.6172,21.6049,21.6111,39000.0
2011-01-18 12:45:00,35.14,35.19,35.13,35.17,43800.0,21.6111,21.6418,21.6049,21.6295,43800.0
2011-01-18 12:50:00,35.17,35.17,35.11,35.11,20900.0,21.6295,21.6295,21.5926,21.5926,20900.0
2011-01-18 12:55:00,35.11,35.13,35.11,35.13,25400.0,21.5926,21.6049,21.5926,21.6049,25400.0
2011-01-18 13:00:00,35.13,35.18,35.13,35.17,25000.0,21.6049,21.6357,21.6049,21.6295,25000.0
2011-01-18 13:05:00,35.18,35.23,35.17,35.21,48800.0,21.6357,21.6664,21.6295,21.6541,48800.0
2011-01-18 13:10:00,35.21,35.21,35.12,35.12,69600.0,21.6541,21.6541,21.5988,21.5988,69600.0
2011-01-18 13:15:00,35.13,35.17,35.11,35.13,69800.0,21.6049,21.6295,21.5926,21.6049,69800.0
2011-01-18 13:20:00,35.14,35.14,35.11,35.13,18500.0,21.6111,21.6111,21.5926,21.6049,18500.0
2011-01-18 13:25:00,35.12,35.13,35.11,35.12,22000.0,21.5988,21.6049,21.5926,21.5988,22000.0
2011-01-18 13:30:00,35.13,35.19,35.13,35.14,56200.0,21.6049,21.6418,21.6049,21.6111,56200.0
2011-01-18 13:35:00,35.14,35.18,35.14,35.14,27800.0,21.6111,21.6357,21.6111,21.6111,27800.0
2011-01-18 13:40:00,35.14,35.21,35.14,35.21,40600.0,21.6111,21.6541,21.6111,21.6541,40600.0
2011-01-18 13:45:00,35.2,35.21,35.17,35.19,43300.0,21.648,21.6541,21.6295,21.6418,43300.0
2011-01-18 13:50:00,35.18,35.24,35.18,35.24,27000.0,21.6357,21.6726,21.6357,21.6726,27000.0
2011-01-18 13:55:00,35.24,35.24,35.2,35.23,43800.0,21.6726,21.6726,21.648,21.6664,43800.0
2011-01-18 14:00:00,35.22,35.24,35.19,35.22,81400.0,21.6603,21.6726,21.6418,21.6603,81400.0
2011-01-18 14:05:00,35.22,35.22,35.19,35.2,30400.0,21.6603,21.6603,21.6418,21.648,30400.0
2011-01-18 14:10:00,35.2,35.21,35.18,35.18,34600.0,21.648,21.6541,21.6357,21.6357,34600.0
2011-01-18 14:15:00,35.17,35.21,35.17,35.2,32900.0,21.6295,21.6541,21.6295,21.648,32900.0
2011-01-18 14:20:00,35.19,35.2,35.17,35.19,40700.0,21.6418,21.648,21.6295,21.6418,40700.0
2011-01-18 14:25:00,35.18,35.19,35.15,35.16,42800.0,21.6357,21.6418,21.6172,21.6234,42800.0
2011-01-18 14:30:00,35.16,35.18,35.15,35.15,41300.0,21.6234,21.6357,21.6172,21.6172,41300.0
2011-01-18 14:35:00,35.15,35.18,35.15,35.15,61600.0,21.6172,21.6357,21.6172,21.6172,61600.0
2011-01-18 14:40:00,35.16,35.18,35.14,35.16,43700.0,21.6234,21.6357,21.6111,21.6234,43700.0
2011-01-18 14:45:00,35.15,35.15,35.12,35.12,50900.0,21.6172,21.6172,21.5988,21.5988,50900.0
2011-01-18 14:50:00,35.13,35.18,35.12,35.18,38700.0,21.6049,21.6357,21.5988,21.6357,38700.0
2011-01-18 14:55:00,35.18,35.19,35.15,35.18,43400.0,21.6357,21.6418,21.6172,21.6357,43400.0
2011-01-18 15:00:00,35.18,35.19,35.14,35.15,67700.0,21.6357,21.6418,21.6111,21.6172,67700.0
2011-01-18 15:05:00,35.14,35.15,35.11,35.11,45900.0,21.6111,21.6172,21.5926,21.5926,45900.0
2011-01-18 15:10:00,35.11,35.13,35.1,35.1,58300.0,21.5926,21.6049,21.5865,21.5865,58300.0
2011-01-18 15:15:00,35.1,35.11,35.06,35.07,95600.0,21.5865,21.5926,21.5619,21.568,95600.0
2011-01-18 15:20:00,35.06,35.12,35.05,35.12,87400.0,21.5619,21.5988,21.5557,21.5988,87400.0
2011-01-18 15:25:00,35.12,35.12,35.1,35.1,25000.0,21.5988,21.5988,21.5865,21.5865,25000.0
2011-01-18 15:30:00,35.11,35.13,35.08,35.09,105400.0,21.5926,21.6049,21.5742,21.5803,105400.0
2011-01-18 15:35:00,35.09,35.11,35.09,35.1,85500.0,21.5803,21.5926,21.5803,21.5865,85500.0
2011-01-18 15:40:00,35.1,35.16,35.1,35.14,75800.0,21.5865,21.6234,21.5865,21.6111,75800.0
2011-01-18 15:45:00,35.14,35.17,35.13,35.15,113500.0,21.6111,21.6295,21.6049,21.6172,113500.0
2011-01-18 15:50:00,35.15,35.17,35.12,35.13,113200.0,21.6172,21.6295,21.5988,21.6049,113200.0
2011-01-18 15:55:00,35.13,35.14,35.1,35.12,199800.0,21.6049,21.6111,21.5865,21.5988,199800.0
2011-01-19 09:30:00,35.15,35.15,35.02,35.04,103000.0,21.6172,21.6172,21.5373,21.5496,103000.0
2011-01-19 09:35:00,35.04,35.09,35.01,35.04,99500.0,21.5496,21.5803,21.5311,21.5496,99500.0
2011-01-19 09:40:00,35.04,35.11,35.04,35.07,58100.0,21.5496,21.5926,21.5496,21.568,58100.0
2011-01-19 09:45:00,35.08,35.1,35.01,35.03,57600.0,21.5742,21.5865,21.5311,21.5434,57600.0
2011-01-19 09:50:00,35.03,35.07,35.01,35.04,84200.0,21.5434,21.568,21.5311,21.5496,84200.0
2011-01-19 09:55:00,35.04,35.05,34.89,34.9,182300.0,21.5496,21.5557,21.4573,21.4635,182300.0
2011-01-19 10:00:00,34.9,34.98,34.85,34.86,146200.0,21.4635,21.5127,21.4327,21.4389,146200.0
2011-01-19 10:05:00,34.86,34.9,34.83,34.87,75800.0,21.4389,21.4635,21.4204,21.445,75800.0
2011-01-19 10:10:00,34.88,34.88,34.78,34.79,62700.0,21.4512,21.4512,21.3897,21.3958,62700.0
2011-01-19 10:15:00,34.79,34.83,34.78,34.83,61600.0,21.3958,21.4204,21.3897,21.4204,61600.0
2011-01-19 10:20:00,34.83,34.94,34.8,34.87,93800.0,21.4204,21.4881,21.402,21.445,93800.0
2011-01-19 10:25:00,34.88,34.88,34.76,34.77,69700.0,21.4512,21.4512,21.3774,21.3835,69700.0
2011-01-19 10:30:00,34.78,34.78,34.74,34.76,49200.0,21.3897,21.3897,21.3651,21.3774,49200.0
2011-01-19 10:35:00,34.77,34.79,34.67,34.68,125600.0,21.3835,21.3958,21.322,21.3282,125600.0
2011-01-19 10:40:00,34.69,34.74,34.65,34.74,80800.0,21.3343,21.3651,21.3097,21.3651,80800.0
2011-01-19 10:45:00,34.74,34.81,34.71,34.81,46700.0,21.3651,21.4081,21.3466,21.4081,46700.0
2011-01-19 10:50:00,34.81,34.86,34.79,34.82,65300.0,21.4081,21.4389,21.3958,21.4143,65300.0
2011-01-19 10:55:00,34.82,34.84,34.8,34.8,48500.0,21.4143,21.4266,21.402,21.402,48500.0
2011-01-19 11:00:00,34.79,34.84,34.78,34.83,44600.0,21.3958,21.4266,21.3897,21.4204,44600.0
2011-01-19 11:05:00,34.83,34.87,34.8,34.81,55600.0,21.4204,21.445,21.402,21.4081,55600.0
2011-01-19 11:10:00,34.81,34.81,34.76,34.76,49900.0,21.4081,21.4081,21.3774,21.3774,49900.0
2011-01-19 11:15:00,34.76,34.8,34.76,34.8,29900.0,21.3774,21.402,21.3774,21.402,29900.0
2011-01-19 11:20:00,34.8,34.8,34.79,34.8,28400.0,21.402,21.402,21.3958,21.402,28400.0
2011-01-19 11:25:00,34.8,34.83,34.77,34.77,59300.0,21.402,21.4204,21.3835,21.3835,59300.0
2011-01-19 11:30:00,34.78,34.8,34.77,34.8,25000.0,21.3897,21.402,21.3835,21.402,25000.0
2011-01-19 11:35:00,34.8,34.8,34.79,34.8,41000.0,21.402,21.402,21.3958,21.402,41000.0
2011-01-19 11:40:00,34.8,34.8,34.77,34.79,43400.0,21.402,21.402,21.3835,21.3958,43400.0
2011-01-19 11:45:00,34.79,34.82,34.79,34.79,38400.0,21.3958,21.4143,21.3958,21.3958,38400.0
2011-01-19 11:50:00,34.79,34.83,34.79,34.82,85800.0,21.3958,21.4204,21.3958,21.4143,85800.0
2011-01-19 11:55:00,34.83,34.83,34.8,34.83,27700.0,21.4204,21.4204,21.402,21.4204,27700.0
2011-01-19 12:00:00,34.83,34.89,34.83,34.86,17500.0,21.4204,21.4573,21.4204,21.4389,17500.0
2011-01-19 12:05:00,34.86,34.88,34.85,34.85,26100.0,21.4389,21.4512,21.4327,21.4327,26100.0
2011-01-19 12:10:00,34.85,34.88,34.83,34.87,31000.0,21.4327,21.4512,21.4204,21.445,31000.0
2011-01-19 12:15:00,34.87,34.87,34.81,34.84,23000.0,21.445,21.445,21.4081,21.4266,23000.0
2011-01-19 12:20:00,34.84,34.87,34.84,34.85,65300.0,21.4266,21.445,21.4266,21.4327,65300.0
2011-01-19 12:25:00,34.86,34.87,34.85,34.86,27900.0,21.4389,21.445,21.4327,21.4389,27900.0
2011-01-19 12:30:00,34.85,34.85,34.81,34.83,64800.0,21.4327,21.4327,21.4081,21.4204,64800.0
2011-01-19 12:35:00,34.83,34.85,34.8,34.83,89000.0,21.4204,21.4327,21.402,21.4204,89000.0
2011-01-19 12:40:00,34.83,34.88,34.82,34.86,120000.0,21.4204,21.4512,21.4143,21.4389,120000.0
2011-01-19 12:45:00,34.86,34.87,34.85,34.85,68100.0,21.4389,21.445,21.4327,21.4327,68100.0
2011-01-19 12:50:00,34.85,34.9,34.84,34.9,30800.0,21.4327,21.4635,21.4266,21.4635,30800.0
2011-01-19 12:55:00,34.9,34.9,34.87,34.88,58800.0,21.4635,21.4635,21.445,21.4512,58800.0
2011-01-19 13:00:00,34.89,34.9,34.87,34.9,81500.0,21.4573,21.4635,21.445,21.4635,81500.0
2011-01-19 13:05:00,34.89,34.93,34.87,34.89,61800.0,21.4573,21.4819,21.445,21.4573,61800.0
2011-01-19 13:10:00,34.88,34.94,34.88,34.94,67000.0,21.4512,21.4881,21.4512,21.4881,67000.0
2011-01-19 13:15:00,34.94,34.97,34.93,34.97,32900.0,21.4881,21.5065,21.4819,21.5065,32900.0
2011-01-19 13:20:00,34.96,34.98,34.94,34.97,30200.0,21.5004,21.5127,21.4881,21.5065,30200.0
2011-01-19 13:25:00,34.97,35.0,34.96,34.96,52800.0,21.5065,21.525,21.5004,21.5004,52800.0
2011-01-19 13:30:00,34.97,35.0,34.96,34.99,49500.0,21.5065,21.525,21.5004,21.5188,49500.0
2011-01-19 13:35:00,35.0,35.03,34.98,35.01,73300.0,21.525,21.5434,21.5127,21.5311,73300.0
2011-01-19 13:40:00,35.01,35.04,35.0,35.03,172300.0,21.5311,21.5496,21.525,21.5434,172300.0
2011-01-19 13:45:00,35.03,35.06,35.03,35.04,49600.0,21.5434,21.5619,21.5434,21.5496,49600.0
2011-01-19 13:50:00,35.04,35.06,35.04,35.05,42400.0,21.5496,21.5619,21.5496,21.5557,42400.0
2011-01-19 13:55:00,35.05,35.07,35.04,35.06,45900.0,21.5557,21.568,21.5496,21.5619,45900.0
2011-01-19 14:00:00,35.06,35.07,35.03,35.04,62400.0,21.5619,21.568,21.5434,21.5496,62400.0
2011-01-19 14:05:00,35.05,35.07,35.04,35.06,41800.0,21.5557,21.568,21.5496,21.5619,41800.0
2011-01-19 14:10:00,35.05,35.07,35.05,35.05,56400.0,21.5557,21.568,21.5557,21.5557,56400.0
2011-01-19 14:15:00,35.05,35.1,35.05,35.1,51700.0,21.5557,21.5865,21.5557,21.5865,51700.0
2011-01-19 14:20:00,35.09,35.12,35.09,35.1,68700.0,21.5803,21.5988,21.5803,21.5865,68700.0
2011-01-19 14:25:00,35.1,35.12,35.09,35.1,60600.0,21.5865,21.5988,21.5803,21.5865,60600.0
2011-01-19 14:30:00,35.09,35.12,35.07,35.08,53000.0,21.5803,21.5988,21.568,21.5742,53000.0
2011-01-19 14:35:00,35.09,35.09,35.06,35.06,32700.0,21.5803,21.5803,21.5619,21.5619,32700.0
2011-01-19 14:40:00,35.06,35.08,35.0,35.07,124200.0,21.5619,21.5742,21.525,21.568,124200.0
2011-01-19 14:45:00,35.08,35.08,35.05,35.05,35400.0,21.5742,21.5742,21.5557,21.5557,35400.0
2011-01-19 14:50:00,35.06,35.06,34.98,35.01,83600.0,21.5619,21.5619,21.5127,21.5311,83600.0
2011-01-19 14:55:00,35.01,35.06,35.0,35.05,80000.0,21.5311,21.5619,21.525,21.5557,80000.0
2011-01-19 15:00:00,35.05,35.07,35.03,35.03,53300.0,21.5557,21.568,21.5434,21.5434,53300.0
2011-01-19 15:05:00,35.03,35.07,34.96,34.96,96700.0,21.5434,21.568,21.5004,21.5004,96700.0
2011-01-19 15:10:00,34.97,35.0,34.91,34.91,63000.0,21.5065,21.525,21.4696,21.4696,63000.0
2011-01-19 15:15:00,34.92,34.97,34.92,34.97,36600.0,21.4758,21.5065,21.4758,21.5065,36600.0
2011-01-19 15:20:00,34.97,34.97,34.93,34.93,48900.0,21.5065,21.5065,21.4819,21.4819,48900.0
2011-01-19 15:25:00,34.93,34.95,34.9,34.95,63000.0,21.4819,21.4942,21.4635,21.4942,63000.0
2011-01-19 15:30:00,34.94,34.94,34.86,34.9,67000.0,21.4881,21.4881,21.4389,21.4635,67000.0
2011-01-19 15:35:00,34.9,34.92,34.87,34.91,78300.0,21.4635,21.4758,21.445,21.4696,78300.0
2011-01-19 15:40:00,34.92,34.95,34.88,34.91,109700.0,21.4758,21.4942,21.4512,21.4696,109700.0
2011-01-19 15:45:00,34.91,34.93,34.89,34.92,116600.0,21.4696,21.4819,21.4573,21.4758,116600.0
2011-01-19 15:50:00,34.92,34.94,34.92,34.92,59700.0,21.4758,21.4881,21.4758,21.4758,59700.0
2011-01-19 15:55:00,34.92,34.92,34.88,34.88,214200.0,21.4758,21.4758,21.4512,21.4512,214200.0
2011-01-20 09:30:00,34.89,34.96,34.81,34.93,171100.0,21.4573,21.5004,21.4081,21.4819,171100.0
2011-01-20 09:35:00,34.91,34.95,34.81,34.89,102100.0,21.4696,21.4942,21.4081,21.4573,102100.0
2011-01-20 09:40:00,34.89,34.99,34.89,34.99,140200.0,21.4573,21.5188,21.4573,21.5188,140200.0
2011-01-20 09:45:00,34.99,35.03,34.96,34.99,182100.0,21.5188,21.5434,21.5004,21.5188,182100.0
2011-01-20 09:50:00,34.98,35.15,34.98,35.15,128200.0,21.5127,21.6172,21.5127,21.6172,128200.0
2011-01-20 09:55:00,35.17,35.19,34.99,35.11,102500.0,21.6295,21.6418,21.5188,21.5926,102500.0
2011-01-20 10:00:00,35.11,35.24,35.1,35.13,132700.0,21.5926,21.6726,21.5865,21.6049,132700.0
2011-01-20 10:05:00,35.13,35.25,35.12,35.22,75400.0,21.6049,21.6787,21.5988,21.6603,75400.0
2011-01-20 10:10:00,35.2,35.28,35.16,35.28,57700.0,21.648,21.6972,21.6234,21.6972,57700.0
2011-01-20 10:15:00,35.28,35.3,35.17,35.18,104200.0,21.6972,21.7095,21.6295,21.6357,104200.0
2011-01-20 10:20:00,35.18,35.21,35.06,35.1,55400.0,21.6357,21.6541,21.5619,21.5865,55400.0
2011-01-20 10:25:00,35.09,35.1,35.03,35.09,69800.0,21.5803,21.5865,21.5434,21.5803,69800.0
2011-01-20 10:30:00,35.1,35.1,35.05,35.06,45000.0,21.5865,21.5865,21.5557,21.5619,45000.0
2011-01-20 10:35:00,35.06,35.09,35.03,35.05,40100.0,21.5619,21.5803,21.5434,21.5557,40100.0
2011-01-20 10:40:00,35.05,35.12,35.02,35.12,31200.0,21.5557,21.5988,21.5373,21.5988,31200.0
2011-01-20 10:45:00,35.12,35.15,35.06,35.06,97400.0,21.5988,21.6172,21.5619,21.5619,97400.0
2011-01-20 10:50:00,35.07,35.08,34.93,34.94,91800.0,21.568,21.5742,21.4819,21.4881,91800.0
2011-01-20 10:55:00,34.95,34.95,34.85,34.87,66800.0,21.4942,21.4942,21.4327,21.445,66800.0
2011-01-20 11:00:00,34.87,34.88,34.83,34.87,77400.0,21.445,21.4512,21.4204,21.445,77400.0
2011-01-20 11:05:00,34.86,34.95,34.85,34.94,69900.0,21.4389,21.4942,21.4327,21.4881,69900.0
2011-01-20 11:10:00,34.95,34.97,34.9,34.93,61300.0,21.4942,21.5065,21.4635,21.4819,61300.0
2011-01-20 11:15:00,34.94,34.94,34.9,34.92,30800.0,21.4881,21.4881,21.4635,21.4758,30800.0
2011-01-20 11:20:00,34.92,34.95,34.91,34.94,39100.0,21.4758,21.4942,21.4696,21.4881,39100.0
2011-01-20 11:25:00,34.93,34.98,34.92,34.94,72600.0,21.4819,21.5127,21.4758,21.4881,72600.0
2011-01-20 11:30:00,34.94,34.97,34.89,34.94,113300.0,21.4881,21.5065,21.4573,21.4881,113300.0
2011-01-20 11:35:00,34.94,35.01,34.94,35.0,71900.0,21.4881,21.5311,21.4881,21.525,71900.0
2011-01-20 11:40:00,34.99,35.03,34.99,34.99,71300.0,21.5188,21.5434,21.5188,21.5188,71300.0
2011-01-20 11:45:00,34.99,35.06,34.99,35.05,51900.0,21.5188,21.5619,21.5188,21.5557,51900.0
2011-01-20 11:50:00,35.05,35.06,35.03,35.04,33900.0,21.5557,21.5619,21.5434,21.5496,33900.0
2011-01-20 11:55:00,35.05,35.1,35.04,35.07,38600.0,21.5557,21.5865,21.5496,21.568,38600.0
2011-01-20 12:00:00,35.07,35.07,35.04,35.05,51800.0,21.568,21.568,21.5496,21.5557,51800.0
2011-01-20 12:05:00,35.05,35.08,35.04,35.08,28300.0,21.5557,21.5742,21.5496,21.5742,28300.0
2011-01-20 12:10:00,35.08,35.09,35.01,35.02,128600.0,21.5742,21.5803,21.5311,21.5373,128600.0
2011-01-20 12:15:00,35.03,35.06,35.01,35.05,65700.0,21.5434,21.5619,21.5311,21.5557,65700.0
2011-01-20 12:20:00,35.05,35.1,35.03,35.08,82000.0,21.5557,21.5865,21.5434,21.5742,82000.0
2011-01-20 12:25:00,35.09,35.1,35.03,35.03,36000.0,21.5803,21.5865,21.5434,21.5434,36000.0
2011-01-20 12:30:00,35.04,35.05,35.02,35.02,69800.0,21.5496,21.5557,21.5373,21.5373,69800.0
2011-01-20 12:35:00,35.02,35.06,35.02,35.06,21900.0,21.5373,21.5619,21.5373,21.5619,21900.0
2011-01-20 12:40:00,35.06,35.11,35.05,35.1,54500.0,21.5619,21.5926,21.5557,21.5865,54500.0
2011-01-20 12:45:00,35.1,35.12,35.09,35.11,40500.0,21.5865,21.5988,21.5803,21.5926,40500.0
2011-01-20 12:50:00,35.11,35.14,35.06,35.13,33900.0,21.5926,21.6111,21.5619,21.6049,33900.0
2011-01-20 12:55:00,35.14,35.16,35.09,35.15,34900.0,21.6111,21.6234,21.5803,21.6172,34900.0
2011-01-20 13:00:00,35.16,35.16,35.08,35.08,18300.0,21.6234,21.6234,21.5742,21.5742,18300.0
2011-01-20 13:05:00,35.07,35.12,35.05,35.11,35400.0,21.568,21.5988,21.5557,21.5926,35400.0
2011-01-20 13:10:00,35.12,35.12,35.06,35.07,45500.0,21.5988,21.5988,21.5619,21.568,45500.0
2011-01-20 13:15:00,35.08,35.15,35.07,35.13,17800.0,21.5742,21.6172,21.568,21.6049,17800.0
2011-01-20 13:20:00,35.14,35.14,35.07,35.11,43800.0,21.6111,21.6111,21.568,21.5926,43800.0
2011-01-20 13:25:00,35.11,35.16,35.1,35.11,26800.0,21.5926,21.6234,21.5865,21.5926,26800.0
2011-01-20 13:30:00,35.1,35.16,35.09,35.16,19500.0,21.5865,21.6234,21.5803,21.6234,19500.0
2011-01-20 13:35:00,35.15,35.17,35.09,35.11,80700.0,21.6172,21.6295,21.5803,21.5926,80700.0
2011-01-20 13:40:00,35.11,35.12,35.08,35.1,112300.0,21.5926,21.5988,21.5742,21.5865,112300.0
2011-01-20 13:45:00,35.1,35.11,35.08,35.1,61800.0,21.5865,21.5926,21.5742,21.5865,61800.0
2011-01-20 13:50:00,35.11,35.11,35.09,35.11,45100.0,21.5926,21.5926,21.5803,21.5926,45100.0
2011-01-20 13:55:00,35.11,35.11,35.1,35.11,42700.0,21.5926,21.5926,21.5865,21.5926,42700.0
2011-01-20 14:00:00,35.11,35.14,35.1,35.14,45300.0,21.5926,21.6111,21.5865,21.6111,45300.0
2011-01-20 14:05:00,35.13,35.15,35.12,35.13,19800.0,21.6049,21.6172,21.5988,21.6049,19800.0
2011-01-20 14:10:00,35.14,35.2,35.14,35.19,57700.0,21.6111,21.648,21.6111,21.6418,57700.0
2011-01-20 14:15:00,35.19,35.22,35.13,35.18,63000.0,21.6418,21.6603,21.6049,21.6357,63000.0
2011-01-20 14:20:00,35.18,35.2,35.14,35.18,37900.0,21.6357,21.648,21.6111,21.6357,37900.0
2011-01-20 14:25:00,35.17,35.21,35.16,35.21,23100.0,21.6295,21.6541,21.6234,21.6541,23100.0
2011-01-20 14:30:00,35.2,35.23,35.19,35.23,48400.0,21.648,21.6664,21.6418,21.6664,48400.0
2011-01-20 14:35:00,35.22,35.24,35.21,35.24,33600.0,21.6603,21.6726,21.6541,21.6726,33600.0
2011-01-20 14:40:00,35.24,35.24,35.22,35.24,34400.0,21.6726,21.6726,21.6603,21.6726,34400.0
2011-01-20 14:45:00,35.23,35.25,35.22,35.22,46900.0,21.6664,21.6787,21.6603,21.6603,46900.0
2011-01-20 14:50:00,35.22,35.24,35.19,35.24,99600.0,21.6603,21.6726,21.6418,21.6726,99600.0
2011-01-20 14:55:00,35.23,35.26,35.23,35.25,56500.0,21.6664,21.6849,21.6664,21.6787,56500.0
2011-01-20 15:00:00,35.24,35.25,35.2,35.23,79300.0,21.6726,21.6787,21.648,21.6664,79300.0
2011-01-20 15:05:00,35.23,35.31,35.21,35.29,185500.0,21.6664,21.7156,21.6541,21.7033,185500.0
2011-01-20 15:10:00,35.29,35.31,35.29,35.29,71900.0,21.7033,21.7156,21.7033,21.7033,71900.0
2011-01-20 15:15:00,35.3,35.3,35.24,35.25,79800.0,21.7095,21.7095,21.6726,21.6787,79800.0
2011-01-20 15:20:00,35.24,35.28,35.24,35.26,61000.0,21.6726,21.6972,21.6726,21.6849,61000.0
2011-01-20 15:25:00,35.26,35.29,35.23,35.24,113100.0,21.6849,21.7033,21.6664,21.6726,113100.0
2011-01-20 15:30:00,35.24,35.28,35.24,35.25,163600.0,21.6726,21.6972,21.6726,21.6787,163600.0
2011-01-20 15:35:00,35.25,35.35,35.24,35.35,128100.0,21.6787,21.7402,21.6726,21.7402,128100.0
2011-01-20 15:40:00,35.35,35.39,35.34,35.37,197600.0,21.7402,21.7648,21.7341,21.7525,197600.0
2011-01-20 15:45:00,35.37,35.38,35.31,35.34,243200.0,21.7525,21.7587,21.7156,21.7341,243200.0
2011-01-20 15:50:00,35.34,35.39,35.34,35.38,193300.0,21.7341,21.7648,21.7341,21.7587,193300.0
2011-01-20 15:55:00,35.37,35.37,35.31,35.33,396300.0,21.7525,21.7525,21.7156,21.7279,396300.0
2011-01-21 09:30:00,35.47,35.57,35.45,35.55,345600.0,21.814,21.8755,21.8017,21.8632,345600.0
2011-01-21 09:35:00,35.53,35.6,35.51,35.6,94700.0,21.8509,21.894,21.8386,21.894,94700.0
2011-01-21 09:40:00,35.6,35.69,35.58,35.65,100600.0,21.894,21.9493,21.8817,21.9247,100600.0
2011-01-21 09:45:00,35.65,35.67,35.57,35.6,72500.0,21.9247,21.937,21.8755,21.894,72500.0
2011-01-21 09:50:00,35.6,35.6,35.55,35.55,42300.0,21.894,21.894,21.8632,21.8632,42300.0
2011-01-21 09:55:00,35.55,35.57,35.53,35.53,45000.0,21.8632,21.8755,21.8509,21.8509,45000.0
2011-01-21 10:00:00,35.54,35.55,35.48,35.49,57100.0,21.8571,21.8632,21.8202,21.8263,57100.0
2011-01-21 10:05:00,35.49,35.51,35.43,35.43,84100.0,21.8263,21.8386,21.7894,21.7894,84100.0
2011-01-21 10:10:00,35.42,35.42,35.39,35.4,49900.0,21.7833,21.7833,21.7648,21.771,49900.0
2011-01-21 10:15:00,35.39,35.4,35.36,35.37,37100.0,21.7648,21.771,21.7464,21.7525,37100.0
2011-01-21 10:20:00,35.37,35.37,35.29,35.34,78500.0,21.7525,21.7525,21.7033,21.7341,78500.0
2011-01-21 10:25:00,35.34,35.35,35.29,35.29,34700.0,21.7341,21.7402,21.7033,21.7033,34700.0
2011-01-21 10:30:00,35.29,35.3,35.22,35.24,46800.0,21.7033,21.7095,21.6603,21.6726,46800.0
2011-01-21 10:35:00,35.23,35.31,35.23,35.29,73400.0,21.6664,21.7156,21.6664,21.7033,73400.0
2011-01-21 10:40:00,35.3,35.36,35.29,35.33,61300.0,21.7095,21.7464,21.7033,21.7279,61300.0
2011-01-21 10:45:00,35.32,35.41,35.27,35.28,103300.0,21.7218,21.7771,21.691,21.6972,103300.0
2011-01-21 10:50:00,35.27,35.31,35.23,35.24,95600.0,21.691,21.7156,21.6664,21.6726,95600.0
2011-01-21 10:55:00,35.23,35.3,35.23,35.24,51700.0,21.6664,21.7095,21.6664,21.6726,51700.0
2011-01-21 11:00:00,35.23,35.24,35.2,35.22,58000.0,21.6664,21.6726,21.648,21.6603,58000.0
2011-01-21 11:05:00,35.22,35.22,35.14,35.14,123400.0,21.6603,21.6603,21.6111,21.6111,123400.0
2011-01-21 11:10:00,35.15,35.24,35.13,35.24,47800.0,21.6172,21.6726,21.6049,21.6726,47800.0
2011-01-21 11:15:00,35.23,35.25,35.19,35.23,30700.0,21.6664,21.6787,21.6418,21.6664,30700.0
2011-01-21 11:20:00,35.22,35.26,35.21,35.25,22800.0,21.6603,21.6849,21.6541,21.6787,22800.0
2011-01-21 11:25:00,35.25,35.26,35.24,35.25,24100.0,21.6787,21.6849,21.6726,21.6787,24100.0
2011-01-21 11:30:00,35.24,35.25,35.2,35.21,18500.0,21.6726,21.6787,21.648,21.6541,18500.0
2011-01-21 11:35:00,35.21,35.24,35.2,35.21,25100.0,21.6541,21.6726,21.648,21.6541,25100.0
2011-01-21 11:40:00,35.2,35.23,35.19,35.2,14600.0,21.648,21.6664,21.6418,21.648,14600.0
2011-01-21 11:45:00,35.2,35.22,35.17,35.18,17000.0,21.648,21.6603,21.6295,21.6357,17000.0
2011-01-21 11:50:00,35.18,35.19,35.14,35.17,30700.0,21.6357,21.6418,21.6111,21.6295,30700.0
2011-01-21 11:55:00,35.17,35.21,35.15,35.21,20600.0,21.6295,21.6541,21.6172,21.6541,20600.0
2011-01-21 12:00:00,35.22,35.22,35.17,35.17,13400.0,21.6603,21.6603,21.6295,21.6295,13400.0
2011-01-21 12:05:00,35.18,35.21,35.17,35.2,13000.0,21.6357,21.6541,21.6295,21.648,13000.0
2011-01-21 12:10:00,35.19,35.23,35.19,35.22,14700.0,21.6418,21.6664,21.6418,21.6603,14700.0
2011-01-21 12:15:00,35.22,35.23,35.17,35.18,74800.0,21.6603,21.6664,21.6295,21.6357,74800.0
2011-01-21 12:20:00,35.17,35.23,35.17,35.21,43300.0,21.6295,21.6664,21.6295,21.6541,43300.0
2011-01-21 12:25:00,35.22,35.23,35.19,35.2,71600.0,21.6603,21.6664,21.6418,21.648,71600.0
2011-01-21 12:30:00,35.19,35.2,35.14,35.16,43600.0,21.6418,21.648,21.6111,21.6234,43600.0
2011-01-21 12:35:00,35.15,35.2,35.14,35.14,11900.0,21.6172,21.648,21.6111,21.6111,11900.0
2011-01-21 12:40:00,35.15,35.15,35.1,35.11,22900.0,21.6172,21.6172,21.5865,21.5926,22900.0
2011-01-21 12:45:00,35.1,35.17,35.09,35.17,33800.0,21.5865,21.6295,21.5803,21.6295,33800.0
2011-01-21 12:50:00,35.17,35.22,35.14,35.21,35300.0,21.6295,21.6603,21.6111,21.6541,35300.0
2011-01-21 12:55:00,35.2,35.23,35.17,35.23,77300.0,21.648,21.6664,21.6295,21.6664,77300.0
2011-01-21 13:00:00,35.22,35.25,35.21,35.24,47300.0,21.6603,21.6787,21.6541,21.6726,47300.0
2011-01-21 13:05:00,35.24,35.25,35.24,35.24,25300.0,21.6726,21.6787,21.6726,21.6726,25300.0
2011-01-21 13:10:00,35.25,35.32,35.25,35.29,45600.0,21.6787,21.7218,21.6787,21.7033,45600.0
2011-01-21 13:15:00,35.29,35.35,35.28,35.34,35200.0,21.7033,21.7402,21.6972,21.7341,35200.0
2011-01-21 13:20:00,35.35,35.35,35.32,35.35,24100.0,21.7402,21.7402,21.7218,21.7402,24100.0
2011-01-21 13:25:00,35.34,35.35,35.3,35.34,37600.0,21.7341,21.7402,21.7095,21.7341,37600.0
2011-01-21 13:30:00,35.34,35.38,35.33,35.36,26200.0,21.7341,21.7587,21.7279,21.7464,26200.0
2011-01-21 13:35:00,35.36,35.4,35.35,35.4,43900.0,21.7464,21.771,21.7402,21.771,43900.0
2011-01-21 13:40:00,35.4,35.42,35.39,35.42,51800.0,21.771,21.7833,21.7648,21.7833,51800.0
2011-01-21 13:45:00,35.42,35.43,35.41,35.42,22100.0,21.7833,21.7894,21.7771,21.7833,22100.0
2011-01-21 13:50:00,35.42,35.42,35.35,35.37,46500.0,21.7833,21.7833,21.7402,21.7525,46500.0
2011-01-21 13:55:00,35.36,35.43,35.35,35.43,35600.0,21.7464,21.7894,21.7402,21.7894,35600.0
2011-01-21 14:00:00,35.42,35.46,35.42,35.44,108300.0,21.7833,21.8079,21.7833,21.7956,108300.0
2011-01-21 14:05:00,35.44,35.47,35.44,35.44,36400.0,21.7956,21.814,21.7956,21.7956,36400.0
2011-01-21 14:10:00,35.44,35.46,35.43,35.44,104200.0,21.7956,21.8079,21.7894,21.7956,104200.0
2011-01-21 14:15:00,35.44,35.45,35.38,35.39,79100.0,21.7956,21.8017,21.7587,21.7648,79100.0
2011-01-21 14:20:00,35.39,35.44,35.38,35.44,34400.0,21.7648,21.7956,21.7587,21.7956,34400.0
2011-01-21 14:25:00,35.44,35.44,35.4,35.4,37900.0,21.7956,21.7956,21.771,21.771,37900.0
2011-01-21 14:30:00,35.4,35.4,35.38,35.39,46400.0,21.771,21.771,21.7587,21.7648,46400.0
2011-01-21 14:35:00,35.39,35.39,35.33,35.33,31400.0,21.7648,21.7648,21.7279,21.7279,31400.0
2011-01-21 14:40:00,35.33,35.37,35.32,35.33,29800.0,21.7279,21.7525,21.7218,21.7279,29800.0
2011-01-21 14:45:00,35.33,35.34,35.3,35.3,39800.0,21.7279,21.7341,21.7095,21.7095,39800.0
2011-01-21 14:50:00,35.3,35.33,35.3,35.31,36000.0,21.7095,21.7279,21.7095,21.7156,36000.0
2011-01-21 14:55:00,35.31,35.34,35.28,35.29,69600.0,21.7156,21.7341,21.6972,21.7033,69600.0
2011-01-21 15:00:00,35.28,35.33,35.28,35.3,73600.0,21.6972,21.7279,21.6972,21.7095,73600.0
2011-01-21 15:05:00,35.31,35.31,35.26,35.27,66800.0,21.7156,21.7156,21.6849,21.691,66800.0
2011-01-21 15:10:00,35.26,35.26,35.22,35.23,48500.0,21.6849,21.6849,21.6603,21.6664,48500.0
2011-01-21 15:15:00,35.24,35.25,35.21,35.23,70400.0,21.6726,21.6787,21.6541,21.6664,70400.0
2011-01-21 15:20:00,35.23,35.25,35.22,35.23,37100.0,21.6664,21.6787,21.6603,21.6664,37100.0
2011-01-21 15:25:00,35.23,35.25,35.21,35.21,62600.0,21.6664,21.6787,21.6541,21.6541,62600.0
2011-01-21 15:30:00,35.21,35.23,35.19,35.2,77400.0,21.6541,21.6664,21.6418,21.648,77400.0
2011-01-21 15:35:00,35.2,35.21,35.15,35.17,59700.0,21.648,21.6541,21.6172,21.6295,59700.0
2011-01-21 15:40:00,35.16,35.17,35.11,35.11,104100.0,21.6234,21.6295,21.5926,21.5926,104100.0
2011-01-21 15:45:00,35.11,35.13,35.06,35.09,171600.0,21.5926,21.6049,21.5619,21.5803,171600.0
2011-01-21 15:50:00,35.08,35.1,35.07,35.07,147100.0,21.5742,21.5865,21.568,21.568,147100.0
2011-01-21 15:55:00,35.07,35.14,35.05,35.13,382500.0,21.568,21.6111,21.5557,21.6049,382500.0
2011-01-24 09:30:00,35.16,35.25,35.11,35.19,123100.0,21.6234,21.6787,21.5926,21.6418,123100.0
2011-01-24 09:35:00,35.24,35.3,35.16,35.27,85700.0,21.6726,21.7095,21.6234,21.691,85700.0
2011-01-24 09:40:00,35.27,35.3,35.21,35.21,43200.0,21.691,21.7095,21.6541,21.6541,43200.0
2011-01-24 09:45:00,35.19,35.29,35.19,35.24,34800.0,21.6418,21.7033,21.6418,21.6726,34800.0
2011-01-24 09:50:00,35.23,35.24,35.15,35.15,55100.0,21.6664,21.6726,21.6172,21.6172,55100.0
2011-01-24 09:55:00,35.16,35.19,35.14,35.15,35300.0,21.6234,21.6418,21.6111,21.6172,35300.0
2011-01-24 10:00:00,35.15,35.24,35.13,35.24,57800.0,21.6172,21.6726,21.6049,21.6726,57800.0
2011-01-24 10:05:00,35.23,35.23,35.13,35.13,54400.0,21.6664,21.6664,21.6049,21.6049,54400.0
2011-01-24 10:10:00,35.13,35.15,35.08,35.1,73500.0,21.6049,21.6172,21.5742,21.5865,73500.0
2011-01-24 10:15:00,35.08,35.1,35.01,35.03,85300.0,21.5742,21.5865,21.5311,21.5434,85300.0
2011-01-24 10:20:00,35.03,35.14,35.02,35.08,92300.0,21.5434,21.6111,21.5373,21.5742,92300.0
2011-01-24 10:25:00,35.08,35.09,34.95,34.99,128800.0,21.5742,21.5803,21.4942,21.5188,128800.0
2011-01-24 10:30:00,34.99,35.15,34.96,35.1,61900.0,21.5188,21.6172,21.5004,21.5865,61900.0
2011-01-24 10:35:00,35.11,35.16,35.1,35.11,39800.0,21.5926,21.6234,21.5865,21.5926,39800.0
2011-01-24 10:40:00,35.11,35.14,35.09,35.13,33000.0,21.5926,21.6111,21.5803,21.6049,33000.0
2011-01-24 10:45:00,35.13,35.13,35.08,35.12,24100.0,21.6049,21.6049,21.5742,21.5988,24100.0
2011-01-24 10:50:00,35.11,35.13,35.07,35.11,25100.0,21.5926,21.6049,21.568,21.5926,25100.0
2011-01-24 10:55:00,35.11,35.12,35.06,35.1,23100.0,21.5926,21.5988,21.5619,21.5865,23100.0
2011-01-24 11:00:00,35.1,35.17,35.09,35.17,117400.0,21.5865,21.6295,21.5803,21.6295,117400.0
2011-01-24 11:05:00,35.17,35.23,35.14,35.19,122400.0,21.6295,21.6664,21.6111,21.6418,122400.0
2011-01-24 11:10:00,35.19,35.29,35.19,35.28,78100.0,21.6418,21.7033,21.6418,21.6972,78100.0
2011-01-24 11:15:00,35.28,35.3,35.27,35.29,41800.0,21.6972,21.7095,21.691,21.7033,41800.0
2011-01-24 11:20:00,35.3,35.3,35.23,35.23,64100.0,21.7095,21.7095,21.6664,21.6664,64100.0
2011-01-24 11:25:00,35.24,35.28,35.22,35.23,31800.0,21.6726,21.6972,21.6603,21.6664,31800.0
2011-01-24 11:30:00,35.23,35.28,35.22,35.26,16500.0,21.6664,21.6972,21.6603,21.6849,16500.0
2011-01-24 11:35:00,35.25,35.26,35.21,35.23,23500.0,21.6787,21.6849,21.6541,21.6664,23500.0
2011-01-24 11:40:00,35.24,35.26,35.22,35.26,35300.0,21.6726,21.6849,21.6603,21.6849,35300.0
2011-01-24 11:45:00,35.27,35.3,35.26,35.28,50200.0,21.691,21.7095,21.6849,21.6972,50200.0
2011-01-24 11:50:00,35.28,35.29,35.23,35.24,26400.0,21.6972,21.7033,21.6664,21.6726,26400.0
2011-01-24 11:55:00,35.24,35.26,35.23,35.25,42100.0,21.6726,21.6849,21.6664,21.6787,42100.0
2011-01-24 12:00:00,35.25,35.25,35.22,35.25,24400.0,21.6787,21.6787,21.6603,21.6787,24400.0
2011-01-24 12:05:00,35.25,35.29,35.23,35.24,38900.0,21.6787,21.7033,21.6664,21.6726,38900.0
2011-01-24 12:10:00,35.24,35.24,35.21,35.22,20400.0,21.6726,21.6726,21.6541,21.6603,20400.0
2011-01-24 12:15:00,35.22,35.25,35.21,35.22,19100.0,21.6603,21.6787,21.6541,21.6603,19100.0
2011-01-24 12:20:00,35.22,35.26,35.21,35.26,27200.0,21.6603,21.6849,21.6541,21.6849,27200.0
2011-01-24 12:25:00,35.25,35.27,35.2,35.21,42000.0,21.6787,21.691,21.648,21.6541,42000.0
2011-01-24 12:30:00,35.21,35.22,35.2,35.21,24200.0,21.6541,21.6603,21.648,21.6541,24200.0
2011-01-24 12:35:00,35.21,35.22,35.2,35.22,16200.0,21.6541,21.6603,21.648,21.6603,16200.0
2011-01-24 12:40:00,35.21,35.26,35.2,35.21,50600.0,21.6541,21.6849,21.648,21.6541,50600.0
2011-01-24 12:45:00,35.21,35.25,35.2,35.24,23800.0,21.6541,21.6787,21.648,21.6726,23800.0
2011-01-24 12:50:00,35.24,35.26,35.22,35.23,44800.0,21.6726,21.6849,21.6603,21.6664,44800.0
2011-01-24 12:55:00,35.23,35.24,35.2,35.21,17700.0,21.6664,21.6726,21.648,21.6541,17700.0
2011-01-24 13:00:00,35.21,35.24,35.19,35.22,88400.0,21.6541,21.6726,21.6418,21.6603,88400.0
2011-01-24 13:05:00,35.24,35.24,35.19,35.2,48000.0,21.6726,21.6726,21.6418,21.648,48000.0
2011-01-24 13:10:00,35.21,35.24,35.19,35.2,58900.0,21.6541,21.6726,21.6418,21.648,58900.0
2011-01-24 13:15:00,35.2,35.23,35.19,35.2,99700.0,21.648,21.6664,21.6418,21.648,99700.0
2011-01-24 13:20:00,35.21,35.24,35.2,35.2,21600.0,21.6541,21.6726,21.648,21.648,21600.0
2011-01-24 13:25:00,35.21,35.25,35.21,35.21,20400.0,21.6541,21.6787,21.6541,21.6541,20400.0
2011-01-24 13:30:00,35.22,35.23,35.2,35.22,16900.0,21.6603,21.6664,21.648,21.6603,16900.0
2011-01-24 13:35:00,35.22,35.23,35.2,35.2,30700.0,21.6603,21.6664,21.648,21.648,30700.0
2011-01-24 13:40:00,35.2,35.22,35.18,35.22,42400.0,21.648,21.6603,21.6357,21.6603,42400.0
2011-01-24 13:45:00,35.22,35.22,35.18,35.21,35200.0,21.6603,21.6603,21.6357,21.6541,35200.0
2011-01-24 13:50:00,35.21,35.22,35.19,35.22,25500.0,21.6541,21.6603,21.6418,21.6603,25500.0
2011-01-24 13:55:00,35.21,35.22,35.17,35.17,23900.0,21.6541,21.6603,21.6295,21.6295,23900.0
2011-01-24 14:00:00,35.18,35.2,35.16,35.19,24400.0,21.6357,21.648,21.6234,21.6418,24400.0
2011-01-24 14:05:00,35.19,35.2,35.17,35.18,30900.0,21.6418,21.648,21.6295,21.6357,30900.0
2011-01-24 14:10:00,35.19,35.19,35.17,35.19,13500.0,21.6418,21.6418,21.6295,21.6418,13500.0
2011-01-24 14:15:00,35.19,35.22,35.18,35.18,40300.0,21.6418,21.6603,21.6357,21.6357,40300.0
2011-01-24 14:20:00,35.18,35.21,35.17,35.18,60500.0,21.6357,21.6541,21.6295,21.6357,60500.0
2011-01-24 14:25:00,35.18,35.2,35.17,35.18,38700.0,21.6357,21.648,21.6295,21.6357,38700.0
2011-01-24 14:30:00,35.18,35.25,35.17,35.25,60900.0,21.6357,21.6787,21.6295,21.6787,60900.0
2011-01-24 14:35:00,35.25,35.26,35.22,35.24,64400.0,21.6787,21.6849,21.6603,21.6726,64400.0
2011-01-24 14:40:00,35.24,35.26,35.23,35.23,28400.0,21.6726,21.6849,21.6664,21.6664,28400.0
2011-01-24 14:45:00,35.23,35.24,35.19,35.21,60800.0,21.6664,21.6726,21.6418,21.6541,60800.0
2011-01-24 14:50:00,35.21,35.22,35.18,35.21,68200.0,21.6541,21.6603,21.6357,21.6541,68200.0
2011-01-24 14:55:00,35.22,35.22,35.2,35.22,41300.0,21.6603,21.6603,21.648,21.6603,41300.0
2011-01-24 15:00:00,35.21,35.22,35.2,35.22,28900.0,21.6541,21.6603,21.648,21.6603,28900.0
2011-01-24 15:05:00,35.22,35.22,35.19,35.19,69900.0,21.6603,21.6603,21.6418,21.6418,69900.0
2011-01-24 15:10:00,35.19,35.22,35.18,35.19,46300.0,21.6418,21.6603,21.6357,21.6418,46300.0
2011-01-24 15:15:00,35.19,35.19,35.14,35.17,73900.0,21.6418,21.6418,21.6111,21.6295,73900.0
2011-01-24 15:20:00,35.18,35.19,35.12,35.16,41900.0,21.6357,21.6418,21.5988,21.6234,41900.0
2011-01-24 15:25:00,35.16,35.17,35.11,35.13,49400.0,21.6234,21.6295,21.5926,21.6049,49400.0
2011-01-24 15:30:00,35.13,35.18,35.13,35.14,56900.0,21.6049,21.6357,21.6049,21.6111,56900.0
2011-01-24 15:35:00,35.15,35.17,35.14,35.15,49900.0,21.6172,21.6295,21.6111,21.6172,49900.0
2011-01-24 15:40:00,35.15,35.18,35.14,35.17,64900.0,21.6172,21.6357,21.6111,21.6295,64900.0
2011-01-24 15:45:00,35.17,35.22,35.16,35.19,119600.0,21.6295,21.6603,21.6234,21.6418,119600.0
2011-01-24 15:50:00,35.19,35.24,35.18,35.23,157100.0,21.6418,21.6726,21.6357,21.6664,157100.0
2011-01-24 15:55:00,35.24,35.28,35.23,35.27,245600.0,21.6726,21.6972,21.6664,21.691,245600.0
2011-01-25 09:30:00,35.31,35.35,35.2,35.3,70000.0,21.7156,21.7402,21.648,21.7095,70000.0
2011-01-25 09:35:00,35.31,35.31,35.26,35.29,57700.0,21.7156,21.7156,21.6849,21.7033,57700.0
2011-01-25 09:40:00,35.29,35.36,35.28,35.31,52400.0,21.7033,21.7464,21.6972,21.7156,52400.0
2011-01-25 09:45:00,35.31,35.4,35.3,35.37,45300.0,21.7156,21.771,21.7095,21.7525,45300.0
2011-01-25 09:50:00,35.36,35.37,35.29,35.33,102300.0,21.7464,21.7525,21.7033,21.7279,102300.0
2011-01-25 09:55:00,35.33,35.36,35.3,35.36,99800.0,21.7279,21.7464,21.7095,21.7464,99800.0
2011-01-25 10:00:00,35.35,35.4,35.26,35.29,127300.0,21.7402,21.771,21.6849,21.7033,127300.0
2011-01-25 10:05:00,35.29,35.32,35.27,35.29,53100.0,21.7033,21.7218,21.691,21.7033,53100.0
2011-01-25 10:10:00,35.3,35.34,35.28,35.31,47300.0,21.7095,21.7341,21.6972,21.7156,47300.0
2011-01-25 10:15:00,35.3,35.33,35.28,35.33,76100.0,21.7095,21.7279,21.6972,21.7279,76100.0
2011-01-25 10:20:00,35.32,35.32,35.27,35.27,69200.0,21.7218,21.7218,21.691,21.691,69200.0
2011-01-25 10:25:00,35.27,35.29,35.23,35.23,58900.0,21.691,21.7033,21.6664,21.6664,58900.0
2011-01-25 10:30:00,35.23,35.28,35.22,35.26,73000.0,21.6664,21.6972,21.6603,21.6849,73000.0
2011-01-25 10:35:00,35.25,35.28,35.22,35.22,38600.0,21.6787,21.6972,21.6603,21.6603,38600.0
2011-01-25 10:40:00,35.22,35.3,35.2,35.27,60100.0,21.6603,21.7095,21.648,21.691,60100.0
2011-01-25 10:45:00,35.27,35.28,35.24,35.27,38000.0,21.691,21.6972,21.6726,21.691,38000.0
2011-01-25 10:50:00,35.27,35.31,35.25,35.28,49100.0,21.691,21.7156,21.6787,21.6972,49100.0
2011-01-25 10:55:00,35.29,35.33,35.28,35.29,48600.0,21.7033,21.7279,21.6972,21.7033,48600.0
2011-01-25 11:00:00,35.28,35.33,35.26,35.26,26200.0,21.6972,21.7279,21.6849,21.6849,26200.0
2011-01-25 11:05:00,35.25,35.28,35.23,35.24,19300.0,21.6787,21.6972,21.6664,21.6726,19300.0
2011-01-25 11:10:00,35.23,35.23,35.14,35.16,45900.0,21.6664,21.6664,21.6111,21.6234,45900.0
2011-01-25 11:15:00,35.16,35.16,35.11,35.15,32100.0,21.6234,21.6234,21.5926,21.6172,32100.0
2011-01-25 11:20:00,35.15,35.16,35.06,35.08,67600.0,21.6172,21.6234,21.5619,21.5742,67600.0
2011-01-25 11:25:00,35.08,35.12,35.08,35.09,51700.0,21.5742,21.5988,21.5742,21.5803,51700.0
2011-01-25 11:30:00,35.08,35.19,35.07,35.16,60500.0,21.5742,21.6418,21.568,21.6234,60500.0
2011-01-25 11:35:00,35.15,35.2,35.14,35.19,59200.0,21.6172,21.648,21.6111,21.6418,59200.0
2011-01-25 11:40:00,35.18,35.19,35.15,35.17,19800.0,21.6357,21.6418,21.6172,21.6295,19800.0
2011-01-25 11:45:00,35.17,35.17,35.15,35.15,21600.0,21.6295,21.6295,21.6172,21.6172,21600.0
2011-01-25 11:50:00,35.15,35.19,35.12,35.17,57000.0,21.6172,21.6418,21.5988,21.6295,57000.0
2011-01-25 11:55:00,35.18,35.18,35.15,35.16,32500.0,21.6357,21.6357,21.6172,21.6234,32500.0
2011-01-25 12:00:00,35.17,35.19,35.17,35.17,15700.0,21.6295,21.6418,21.6295,21.6295,15700.0
2011-01-25 12:05:00,35.16,35.18,35.14,35.15,13800.0,21.6234,21.6357,21.6111,21.6172,13800.0
2011-01-25 12:10:00,35.15,35.2,35.15,35.18,35700.0,21.6172,21.648,21.6172,21.6357,35700.0
2011-01-25 12:15:00,35.18,35.21,35.17,35.17,26000.0,21.6357,21.6541,21.6295,21.6295,26000.0
2011-01-25 12:20:00,35.17,35.18,35.14,35.16,64600.0,21.6295,21.6357,21.6111,21.6234,64600.0
2011-01-25 12:25:00,35.15,35.2,35.14,35.16,38500.0,21.6172,21.648,21.6111,21.6234,38500.0
2011-01-25 12:30:00,35.17,35.18,35.16,35.16,14400.0,21.6295,21.6357,21.6234,21.6234,14400.0
2011-01-25 12:35:00,35.17,35.19,35.15,35.19,44700.0,21.6295,21.6418,21.6172,21.6418,44700.0
2011-01-25 12:40:00,35.19,35.24,35.18,35.23,23300.0,21.6418,21.6726,21.6357,21.6664,23300.0
2011-01-25 12:45:00,35.23,35.28,35.23,35.27,38700.0,21.6664,21.6972,21.6664,21.691,38700.0
2011-01-25 12:50:00,35.27,35.28,35.23,35.23,24000.0,21.691,21.6972,21.6664,21.6664,24000.0
2011-01-25 12:55:00,35.23,35.24,35.19,35.21,26500.0,21.6664,21.6726,21.6418,21.6541,26500.0
2011-01-25 13:00:00,35.22,35.25,35.2,35.21,17500.0,21.6603,21.6787,21.648,21.6541,17500.0
2011-01-25 13:05:00,35.21,35.23,35.2,35.21,10900.0,21.6541,21.6664,21.648,21.6541,10900.0
2011-01-25 13:10:00,35.21,35.24,35.2,35.23,9600.0,21.6541,21.6726,21.648,21.6664,9600.0
2011-01-25 13:15:00,35.23,35.26,35.23,35.24,19900.0,21.6664,21.6849,21.6664,21.6726,19900.0
2011-01-25 13:20:00,35.25,35.25,35.2,35.24,8700.0,21.6787,21.6787,21.648,21.6726,8700.0
2011-01-25 13:25:00,35.24,35.25,35.22,35.24,12000.0,21.6726,21.6787,21.6603,21.6726,12000.0
2011-01-25 13:30:00,35.24,35.24,35.21,35.21,18600.0,21.6726,21.6726,21.6541,21.6541,18600.0
2011-01-25 13:35:00,35.2,35.22,35.17,35.22,22600.0,21.648,21.6603,21.6295,21.6603,22600.0
2011-01-25 13:40:00,35.22,35.24,35.21,35.23,15100.0,21.6603,21.6726,21.6541,21.6664,15100.0
2011-01-25 13:45:00,35.24,35.25,35.19,35.2,31200.0,21.6726,21.6787,21.6418,21.648,31200.0
2011-01-25 13:50:00,35.2,35.22,35.17,35.17,22800.0,21.648,21.6603,21.6295,21.6295,22800.0
2011-01-25 13:55:00,35.17,35.19,35.16,35.17,27300.0,21.6295,21.6418,21.6234,21.6295,27300.0
2011-01-25 14:00:00,35.17,35.17,35.13,35.14,52100.0,21.6295,21.6295,21.6049,21.6111,52100.0
2011-01-25 14:05:00,35.14,35.16,35.12,35.15,30300.0,21.6111,21.6234,21.5988,21.6172,30300.0
2011-01-25 14:10:00,35.15,35.15,35.11,35.11,34100.0,21.6172,21.6172,21.5926,21.5926,34100.0
2011-01-25 14:15:00,35.12,35.14,35.1,35.11,45400.0,21.5988,21.6111,21.5865,21.5926,45400.0
2011-01-25 14:20:00,35.11,35.11,35.06,35.06,26200.0,21.5926,21.5926,21.5619,21.5619,26200.0
2011-01-25 14:25:00,35.06,35.1,35.06,35.09,40100.0,21.5619,21.5865,21.5619,21.5803,40100.0
2011-01-25 14:30:00,35.09,35.11,35.06,35.08,41700.0,21.5803,21.5926,21.5619,21.5742,41700.0
2011-01-25 14:35:00,35.08,35.13,35.06,35.13,34000.0,21.5742,21.6049,21.5619,21.6049,34000.0
2011-01-25 14:40:00,35.13,35.14,35.08,35.08,53500.0,21.6049,21.6111,21.5742,21.5742,53500.0
2011-01-25 14:45:00,35.08,35.1,35.06,35.06,51500.0,21.5742,21.5865,21.5619,21.5619,51500.0
2011-01-25 14:50:00,35.06,35.09,35.03,35.04,60000.0,21.5619,21.5803,21.5434,21.5496,60000.0
2011-01-25 14:55:00,35.04,35.06,35.02,35.02,69500.0,21.5496,21.5619,21.5373,21.5373,69500.0
2011-01-25 15:00:00,35.02,35.1,35.01,35.1,36600.0,21.5373,21.5865,21.5311,21.5865,36600.0
2011-01-25 15:05:00,35.09,35.11,35.07,35.08,35700.0,21.5803,21.5926,21.568,21.5742,35700.0
2011-01-25 15:10:00,35.08,35.15,35.07,35.12,71000.0,21.5742,21.6172,21.568,21.5988,71000.0
2011-01-25 15:15:00,35.12,35.19,35.1,35.12,94800.0,21.5988,21.6418,21.5865,21.5988,94800.0
2011-01-25 15:20:00,35.12,35.18,35.11,35.12,61100.0,21.5988,21.6357,21.5926,21.5988,61100.0
2011-01-25 15:25:00,35.12,35.16,35.1,35.14,45600.0,21.5988,21.6234,21.5865,21.6111,45600.0
2011-01-25 15:30:00,35.14,35.16,35.1,35.11,105600.0,21.6111,21.6234,21.5865,21.5926,105600.0
2011-01-25 15:35:00,35.1,35.12,35.08,35.08,66500.0,21.5865,21.5988,21.5742,21.5742,66500.0
2011-01-25 15:40:00,35.08,35.17,35.07,35.15,57900.0,21.5742,21.6295,21.568,21.6172,57900.0
2011-01-25 15:45:00,35.15,35.16,35.1,35.13,183300.0,21.6172,21.6234,21.5865,21.6049,183300.0
2011-01-25 15:50:00,35.12,35.14,35.09,35.13,109900.0,21.5988,21.6111,21.5803,21.6049,109900.0
2011-01-25 15:55:00,35.12,35.17,35.11,35.13,172900.0,21.5988,21.6295,21.5926,21.6049,172900.0
2011-01-26 09:30:00,35.13,35.22,35.11,35.15,108900.0,21.6049,21.6603,21.5926,21.6172,108900.0
2011-01-26 09:35:00,35.14,35.15,34.9,34.92,88300.0,21.6111,21.6172,21.4635,21.4758,88300.0
2011-01-26 09:40:00,34.93,35.03,34.9,34.99,91900.0,21.4819,21.5434,21.4635,21.5188,91900.0
2011-01-26 09:45:00,35.0,35.04,34.99,35.04,28100.0,21.525,21.5496,21.5188,21.5496,28100.0
2011-01-26 09:50:00,35.04,35.11,35.03,35.1,49400.0,21.5496,21.5926,21.5434,21.5865,49400.0
2011-01-26 09:55:00,35.08,35.12,35.03,35.12,54100.0,21.5742,21.5988,21.5434,21.5988,54100.0
2011-01-26 10:00:00,35.12,35.17,35.04,35.15,69000.0,21.5988,21.6295,21.5496,21.6172,69000.0
2011-01-26 10:05:00,35.16,35.18,35.11,35.15,85200.0,21.6234,21.6357,21.5926,21.6172,85200.0
2011-01-26 10:10:00,35.15,35.21,35.1,35.2,142500.0,21.6172,21.6541,21.5865,21.648,142500.0
2011-01-26 10:15:00,35.19,35.21,35.13,35.13,115700.0,21.6418,21.6541,21.6049,21.6049,115700.0
2011-01-26 10:20:00,35.13,35.16,35.1,35.15,93100.0,21.6049,21.6234,21.5865,21.6172,93100.0
2011-01-26 10:25:00,35.15,35.2,35.15,35.2,57800.0,21.6172,21.648,21.6172,21.648,57800.0
2011-01-26 10:30:00,35.2,35.2,35.15,35.16,62600.0,21.648,21.648,21.6172,21.6234,62600.0
2011-01-26 10:35:00,35.17,35.18,35.1,35.17,51200.0,21.6295,21.6357,21.5865,21.6295,51200.0
2011-01-26 10:40:00,35.18,35.2,35.16,35.2,69100.0,21.6357,21.648,21.6234,21.648,69100.0
2011-01-26 10:45:00,35.19,35.27,35.19,35.27,97300.0,21.6418,21.691,21.6418,21.691,97300.0
2011-01-26 10:50:00,35.26,35.3,35.18,35.2,72400.0,21.6849,21.7095,21.6357,21.648,72400.0
2011-01-26 10:55:00,35.2,35.22,35.17,35.19,85700.0,21.648,21.6603,21.6295,21.6418,85700.0
2011-01-26 11:00:00,35.18,35.19,35.11,35.17,51100.0,21.6357,21.6418,21.5926,21.6295,51100.0
2011-01-26 11:05:00,35.17,35.21,35.15,35.2,45600.0,21.6295,21.6541,21.6172,21.648,45600.0
2011-01-26 11:10:00,35.2,35.23,35.2,35.22,42900.0,21.648,21.6664,21.648,21.6603,42900.0
2011-01-26 11:15:00,35.22,35.24,35.17,35.21,74800.0,21.6603,21.6726,21.6295,21.6541,74800.0
2011-01-26 11:20:00,35.21,35.24,35.11,35.11,84700.0,21.6541,21.6726,21.5926,21.5926,84700.0
2011-01-26 11:25:00,35.11,35.14,35.06,35.06,26500.0,21.5926,21.6111,21.5619,21.5619,26500.0
2011-01-26 11:30:00,35.06,35.13,35.04,35.1,44600.0,21.5619,21.6049,21.5496,21.5865,44600.0
2011-01-26 11:35:00,35.09,35.12,35.05,35.05,32400.0,21.5803,21.5988,21.5557,21.5557,32400.0
2011-01-26 11:40:00,35.05,35.1,35.05,35.07,21700.0,21.5557,21.5865,21.5557,21.568,21700.0
2011-01-26 11:45:00,35.07,35.12,35.06,35.1,28900.0,21.568,21.5988,21.5619,21.5865,28900.0
2011-01-26 11:50:00,35.1,35.1,35.08,35.09,27600.0,21.5865,21.5865,21.5742,21.5803,27600.0
2011-01-26 11:55:00,35.1,35.11,35.08,35.08,14500.0,21.5865,21.5926,21.5742,21.5742,14500.0
2011-01-26 12:00:00,35.08,35.13,35.08,35.09,48700.0,21.5742,21.6049,21.5742,21.5803,48700.0
2011-01-26 12:05:00,35.1,35.18,35.1,35.17,50000.0,21.5865,21.6357,21.5865,21.6295,50000.0
2011-01-26 12:10:00,35.17,35.18,35.15,35.18,9800.0,21.6295,21.6357,21.6172,21.6357,9800.0
2011-01-26 12:15:00,35.17,35.17,35.1,35.1,17600.0,21.6295,21.6295,21.5865,21.5865,17600.0
2011-01-26 12:20:00,35.11,35.17,35.11,35.14,17100.0,21.5926,21.6295,21.5926,21.6111,17100.0
2011-01-26 12:25:00,35.15,35.17,35.14,35.16,31400.0,21.6172,21.6295,21.6111,21.6234,31400.0
2011-01-26 12:30:00,35.17,35.17,35.16,35.17,19200.0,21.6295,21.6295,21.6234,21.6295,19200.0
2011-01-26 12:35:00,35.16,35.17,35.13,35.13,24500.0,21.6234,21.6295,21.6049,21.6049,24500.0
2011-01-26 12:40:00,35.14,35.19,35.13,35.15,49300.0,21.6111,21.6418,21.6049,21.6172,49300.0
2011-01-26 12:45:00,35.15,35.17,35.13,35.14,25800.0,21.6172,21.6295,21.6049,21.6111,25800.0
2011-01-26 12:50:00,35.15,35.18,35.12,35.18,31700.0,21.6172,21.6357,21.5988,21.6357,31700.0
2011-01-26 12:55:00,35.17,35.2,35.13,35.18,16500.0,21.6295,21.648,21.6049,21.6357,16500.0
2011-01-26 13:00:00,35.17,35.17,35.13,35.16,14100.0,21.6295,21.6295,21.6049,21.6234,14100.0
2011-01-26 13:05:00,35.16,35.17,35.13,35.16,33100.0,21.6234,21.6295,21.6049,21.6234,33100.0
2011-01-26 13:10:00,35.15,35.19,35.13,35.16,21800.0,21.6172,21.6418,21.6049,21.6234,21800.0
2011-01-26 13:15:00,35.16,35.18,35.14,35.14,29800.0,21.6234,21.6357,21.6111,21.6111,29800.0
2011-01-26 13:20:00,35.15,35.17,35.14,35.17,39600.0,21.6172,21.6295,21.6111,21.6295,39600.0
2011-01-26 13:25:00,35.16,35.18,35.15,35.16,24100.0,21.6234,21.6357,21.6172,21.6234,24100.0
2011-01-26 13:30:00,35.17,35.17,35.13,35.15,28500.0,21.6295,21.6295,21.6049,21.6172,28500.0
2011-01-26 13:35:00,35.15,35.16,35.1,35.15,32400.0,21.6172,21.6234,21.5865,21.6172,32400.0
2011-01-26 13:40:00,35.15,35.19,35.14,35.17,61500.0,21.6172,21.6418,21.6111,21.6295,61500.0
2011-01-26 13:45:00,35.17,35.18,35.15,35.15,20000.0,21.6295,21.6357,21.6172,21.6172,20000.0
2011-01-26 13:50:00,35.15,35.16,35.12,35.13,31600.0,21.6172,21.6234,21.5988,21.6049,31600.0
2011-01-26 13:55:00,35.13,35.17,35.11,35.14,65600.0,21.6049,21.6295,21.5926,21.6111,65600.0
2011-01-26 14:00:00,35.13,35.15,35.12,35.15,39300.0,21.6049,21.6172,21.5988,21.6172,39300.0
2011-01-26 14:05:00,35.14,35.15,35.1,35.12,68800.0,21.6111,21.6172,21.5865,21.5988,68800.0
2011-01-26 14:10:00,35.13,35.13,35.11,35.12,28700.0,21.6049,21.6049,21.5926,21.5988,28700.0
2011-01-26 14:15:00,35.14,35.2,35.08,35.18,131700.0,21.6111,21.648,21.5742,21.6357,131700.0
2011-01-26 14:20:00,35.18,35.18,35.06,35.07,53200.0,21.6357,21.6357,21.5619,21.568,53200.0
2011-01-26 14:25:00,35.07,35.11,35.01,35.05,88100.0,21.568,21.5926,21.5311,21.5557,88100.0
2011-01-26 14:30:00,35.06,35.06,35.0,35.04,104100.0,21.5619,21.5619,21.525,21.5496,104100.0
2011-01-26 14:35:00,35.04,35.08,35.02,35.06,59100.0,21.5496,21.5742,21.5373,21.5619,59100.0
2011-01-26 14:40:00,35.06,35.1,35.03,35.1,58400.0,21.5619,21.5865,21.5434,21.5865,58400.0
2011-01-26 14:45:00,35.1,35.15,35.05,35.07,49200.0,21.5865,21.6172,21.5557,21.568,49200.0
2011-01-26 14:50:00,35.06,35.1,35.03,35.05,54400.0,21.5619,21.5865,21.5434,21.5557,54400.0
2011-01-26 14:55:00,35.06,35.12,35.02,35.1,67000.0,21.5619,21.5988,21.5373,21.5865,67000.0
2011-01-26 15:00:00,35.08,35.1,35.06,35.08,39700.0,21.5742,21.5865,21.5619,21.5742,39700.0
2011-01-26 15:05:00,35.09,35.11,35.05,35.08,44000.0,21.5803,21.5926,21.5557,21.5742,44000.0
2011-01-26 15:10:00,35.07,35.15,35.06,35.13,50900.0,21.568,21.6172,21.5619,21.6049,50900.0
2011-01-26 15:15:00,35.13,35.15,35.03,35.04,84700.0,21.6049,21.6172,21.5434,21.5496,84700.0
2011-01-26 15:20:00,35.05,35.08,35.04,35.06,71100.0,21.5557,21.5742,21.5496,21.5619,71100.0
2011-01-26 15:25:00,35.06,35.08,35.03,35.06,44900.0,21.5619,21.5742,21.5434,21.5619,44900.0
2011-01-26 15:30:00,35.07,35.07,35.02,35.04,75100.0,21.568,21.568,21.5373,21.5496,75100.0
2011-01-26 15:35:00,35.05,35.09,35.02,35.03,79400.0,21.5557,21.5803,21.5373,21.5434,79400.0
2011-01-26 15:40:00,35.03,35.06,35.02,35.03,53700.0,21.5434,21.5619,21.5373,21.5434,53700.0
2011-01-26 15:45:00,35.03,35.08,35.03,35.06,94700.0,21.5434,21.5742,21.5434,21.5619,94700.0
2011-01-26 15:50:00,35.06,35.06,35.02,35.05,99400.0,21.5619,21.5619,21.5373,21.5557,99400.0
2011-01-26 15:55:00,35.04,35.05,35.0,35.01,119800.0,21.5496,21.5557,21.525,21.5311,119800.0
2011-01-27 09:30:00,35.09,35.12,35.02,35.08,78700.0,21.5803,21.5988,21.5373,21.5742,78700.0
2011-01-27 09:35:00,35.1,35.12,35.01,35.01,77300.0,21.5865,21.5988,21.5311,21.5311,77300.0
2011-01-27 09:40:00,35.02,35.11,35.01,35.1,66100.0,21.5373,21.5926,21.5311,21.5865,66100.0
2011-01-27 09:45:00,35.09,35.1,35.05,35.08,29200.0,21.5803,21.5865,21.5557,21.5742,29200.0
2011-01-27 09:50:00,35.08,35.1,35.07,35.1,40000.0,21.5742,21.5865,21.568,21.5865,40000.0
2011-01-27 09:55:00,35.09,35.1,35.02,35.04,43400.0,21.5803,21.5865,21.5373,21.5496,43400.0
2011-01-27 10:00:00,35.04,35.09,35.0,35.01,54500.0,21.5496,21.5803,21.525,21.5311,54500.0
2011-01-27 10:05:00,35.01,35.09,34.97,35.07,76200.0,21.5311,21.5803,21.5065,21.568,76200.0
2011-01-27 10:10:00,35.08,35.09,35.06,35.08,36900.0,21.5742,21.5803,21.5619,21.5742,36900.0
2011-01-27 10:15:00,35.08,35.1,35.07,35.1,48300.0,21.5742,21.5865,21.568,21.5865,48300.0
2011-01-27 10:20:00,35.1,35.11,35.03,35.04,67400.0,21.5865,21.5926,21.5434,21.5496,67400.0
2011-01-27 10:25:00,35.04,35.11,35.03,35.09,38600.0,21.5496,21.5926,21.5434,21.5803,38600.0
2011-01-27 10:30:00,35.1,35.16,35.1,35.12,51800.0,21.5865,21.6234,21.5865,21.5988,51800.0
2011-01-27 10:35:00,35.11,35.19,35.1,35.14,59700.0,21.5926,21.6418,21.5865,21.6111,59700.0
2011-01-27 10:40:00,35.14,35.14,35.05,35.08,49800.0,21.6111,21.6111,21.5557,21.5742,49800.0
2011-01-27 10:45:00,35.08,35.11,35.06,35.1,46800.0,21.5742,21.5926,21.5619,21.5865,46800.0
2011-01-27 10:50:00,35.1,35.15,35.09,35.09,50200.0,21.5865,21.6172,21.5803,21.5803,50200.0
2011-01-27 10:55:00,35.1,35.15,35.06,35.07,61500.0,21.5865,21.6172,21.5619,21.568,61500.0
2011-01-27 11:00:00,35.07,35.12,35.06,35.06,23800.0,21.568,21.5988,21.5619,21.5619,23800.0
2011-01-27 11:05:00,35.07,35.07,34.96,34.97,79000.0,21.568,21.568,21.5004,21.5065,79000.0
2011-01-27 11:10:00,34.98,34.99,34.96,34.96,53400.0,21.5127,21.5188,21.5004,21.5004,53400.0
2011-01-27 11:15:00,34.96,34.98,34.95,34.97,42700.0,21.5004,21.5127,21.4942,21.5065,42700.0
2011-01-27 11:20:00,34.97,35.04,34.97,35.01,32100.0,21.5065,21.5496,21.5065,21.5311,32100.0
2011-01-27 11:25:00,35.01,35.02,34.97,34.99,56900.0,21.5311,21.5373,21.5065,21.5188,56900.0
2011-01-27 11:30:00,34.99,35.01,34.94,34.95,94900.0,21.5188,21.5311,21.4881,21.4942,94900.0
2011-01-27 11:35:00,34.95,34.98,34.94,34.96,43700.0,21.4942,21.5127,21.4881,21.5004,43700.0
2011-01-27 11:40:00,34.95,34.97,34.95,34.96,20600.0,21.4942,21.5065,21.4942,21.5004,20600.0
2011-01-27 11:45:00,34.96,34.96,34.93,34.93,47300.0,21.5004,21.5004,21.4819,21.4819,47300.0
2011-01-27 11:50:00,34.93,34.96,34.93,34.94,24200.0,21.4819,21.5004,21.4819,21.4881,24200.0
2011-01-27 11:55:00,34.94,34.99,34.94,34.95,33800.0,21.4881,21.5188,21.4881,21.4942,33800.0
2011-01-27 12:00:00,34.96,34.96,34.93,34.95,35900.0,21.5004,21.5004,21.4819,21.4942,35900.0
2011-01-27 12:05:00,34.95,34.95,34.93,34.94,54100.0,21.4942,21.4942,21.4819,21.4881,54100.0
2011-01-27 12:10:00,34.94,34.97,34.93,34.96,35700.0,21.4881,21.5065,21.4819,21.5004,35700.0
2011-01-27 12:15:00,34.96,34.99,34.95,34.97,62700.0,21.5004,21.5188,21.4942,21.5065,62700.0
2011-01-27 12:20:00,34.98,35.0,34.96,34.98,36600.0,21.5127,21.525,21.5004,21.5127,36600.0
2011-01-27 12:25:00,34.98,35.0,34.97,34.98,33400.0,21.5127,21.525,21.5065,21.5127,33400.0
2011-01-27 12:30:00,34.99,34.99,34.95,34.95,38600.0,21.5188,21.5188,21.4942,21.4942,38600.0
2011-01-27 12:35:00,34.95,34.96,34.92,34.92,94200.0,21.4942,21.5004,21.4758,21.4758,94200.0
2011-01-27 12:40:00,34.92,34.96,34.92,34.95,33400.0,21.4758,21.5004,21.4758,21.4942,33400.0
2011-01-27 12:45:00,34.96,34.97,34.94,34.95,34700.0,21.5004,21.5065,21.4881,21.4942,34700.0
2011-01-27 12:50:00,34.94,34.97,34.94,34.95,28900.0,21.4881,21.5065,21.4881,21.4942,28900.0
2011-01-27 12:55:00,34.95,34.97,34.95,34.95,13800.0,21.4942,21.5065,21.4942,21.4942,13800.0
2011-01-27 13:00:00,34.96,34.99,34.96,34.99,25900.0,21.5004,21.5188,21.5004,21.5188,25900.0
2011-01-27 13:05:00,34.98,34.99,34.97,34.97,10100.0,21.5127,21.5188,21.5065,21.5065,10100.0
2011-01-27 13:10:00,34.98,34.99,34.97,34.98,14100.0,21.5127,21.5188,21.5065,21.5127,14100.0
2011-01-27 13:15:00,34.99,35.0,34.97,34.99,41100.0,21.5188,21.525,21.5065,21.5188,41100.0
2011-01-27 13:20:00,34.99,34.99,34.97,34.98,17500.0,21.5188,21.5188,21.5065,21.5127,17500.0
2011-01-27 13:25:00,34.99,34.99,34.98,34.99,9300.0,21.5188,21.5188,21.5127,21.5188,9300.0
2011-01-27 13:30:00,34.99,34.99,34.96,34.97,18700.0,21.5188,21.5188,21.5004,21.5065,18700.0
2011-01-27 13:35:00,34.96,34.97,34.93,34.93,77700.0,21.5004,21.5065,21.4819,21.4819,77700.0
2011-01-27 13:40:00,34.93,34.95,34.9,34.9,59200.0,21.4819,21.4942,21.4635,21.4635,59200.0
2011-01-27 13:45:00,34.9,34.95,34.9,34.92,43300.0,21.4635,21.4942,21.4635,21.4758,43300.0
2011-01-27 13:50:00,34.93,34.96,34.9,34.91,51600.0,21.4819,21.5004,21.4635,21.4696,51600.0
2011-01-27 13:55:00,34.92,34.94,34.9,34.94,25500.0,21.4758,21.4881,21.4635,21.4881,25500.0
2011-01-27 14:00:00,34.94,34.95,34.91,34.92,42900.0,21.4881,21.4942,21.4696,21.4758,42900.0
2011-01-27 14:05:00,34.92,34.92,34.91,34.92,12400.0,21.4758,21.4758,21.4696,21.4758,12400.0
2011-01-27 14:10:00,34.92,34.92,34.9,34.92,65600.0,21.4758,21.4758,21.4635,21.4758,65600.0
2011-01-27 14:15:00,34.91,34.93,34.91,34.91,23100.0,21.4696,21.4819,21.4696,21.4696,23100.0
2011-01-27 14:20:00,34.92,34.95,34.9,34.94,29500.0,21.4758,21.4942,21.4635,21.4881,29500.0
2011-01-27 14:25:00,34.94,34.96,34.92,34.92,23100.0,21.4881,21.5004,21.4758,21.4758,23100.0
2011-01-27 14:30:00,34.92,34.96,34.92,34.94,20900.0,21.4758,21.5004,21.4758,21.4881,20900.0
2011-01-27 14:35:00,34.95,34.95,34.94,34.95,26800.0,21.4942,21.4942,21.4881,21.4942,26800.0
2011-01-27 14:40:00,34.94,34.99,34.94,34.95,50200.0,21.4881,21.5188,21.4881,21.4942,50200.0
2011-01-27 14:45:00,34.94,34.96,34.92,34.94,30600.0,21.4881,21.5004,21.4758,21.4881,30600.0
2011-01-27 14:50:00,34.94,34.94,34.93,34.93,21500.0,21.4881,21.4881,21.4819,21.4819,21500.0
2011-01-27 14:55:00,34.93,34.96,34.92,34.93,70000.0,21.4819,21.5004,21.4758,21.4819,70000.0
2011-01-27 15:00:00,34.94,34.94,34.9,34.91,38100.0,21.4881,21.4881,21.4635,21.4696,38100.0
2011-01-27 15:05:00,34.91,34.92,34.9,34.9,56100.0,21.4696,21.4758,21.4635,21.4635,56100.0
2011-01-27 15:10:00,34.9,34.92,34.89,34.89,65900.0,21.4635,21.4758,21.4573,21.4573,65900.0
2011-01-27 15:15:00,34.9,34.94,34.89,34.9,79200.0,21.4635,21.4881,21.4573,21.4635,79200.0
2011-01-27 15:20:00,34.9,34.93,34.9,34.91,56800.0,21.4635,21.4819,21.4635,21.4696,56800.0
2011-01-27 15:25:00,34.92,34.92,34.88,34.88,57700.0,21.4758,21.4758,21.4512,21.4512,57700.0
2011-01-27 15:30:00,34.88,34.89,34.85,34.86,123500.0,21.4512,21.4573,21.4327,21.4389,123500.0
2011-01-27 15:35:00,34.86,34.88,34.85,34.86,149900.0,21.4389,21.4512,21.4327,21.4389,149900.0
2011-01-27 15:40:00,34.86,34.88,34.81,34.85,270800.0,21.4389,21.4512,21.4081,21.4327,270800.0
2011-01-27 15:45:00,34.84,34.85,34.8,34.81,254900.0,21.4266,21.4327,21.402,21.4081,254900.0
2011-01-27 15:50:00,34.81,34.85,34.8,34.83,174300.0,21.4081,21.4327,21.402,21.4204,174300.0
2011-01-27 15:55:00,34.83,34.84,34.79,34.8,351900.0,21.4204,21.4266,21.3958,21.402,351900.0
2011-01-28 09:30:00,34.83,34.88,34.53,34.69,149400.0,21.4204,21.4512,21.2359,21.3343,149400.0
2011-01-28 09:35:00,34.69,34.85,34.68,34.82,51700.0,21.3343,21.4327,21.3282,21.4143,51700.0
2011-01-28 09:40:00,34.82,34.88,34.77,34.84,36100.0,21.4143,21.4512,21.3835,21.4266,36100.0
2011-01-28 09:45:00,34.84,34.85,34.71,34.83,108000.0,21.4266,21.4327,21.3466,21.4204,108000.0
2011-01-28 09:50:00,34.83,34.84,34.73,34.76,47200.0,21.4204,21.4266,21.3589,21.3774,47200.0
2011-01-28 09:55:00,34.78,34.8,34.69,34.69,29500.0,21.3897,21.402,21.3343,21.3343,29500.0
2011-01-28 10:00:00,34.69,34.75,34.61,34.61,69100.0,21.3343,21.3712,21.2851,21.2851,69100.0
2011-01-28 10:05:00,34.61,34.62,34.51,34.51,94300.0,21.2851,21.2913,21.2236,21.2236,94300.0
2011-01-28 10:10:00,34.52,34.55,34.5,34.51,80500.0,21.2298,21.2482,21.2175,21.2236,80500.0
2011-01-28 10:15:00,34.5,34.54,34.5,34.52,61200.0,21.2175,21.2421,21.2175,21.2298,61200.0
2011-01-28 10:20:00,34.52,34.52,34.43,34.43,101500.0,21.2298,21.2298,21.1744,21.1744,101500.0
2011-01-28 10:25:00,34.43,34.52,34.41,34.44,149700.0,21.1744,21.2298,21.1621,21.1806,149700.0
2011-01-28 10:30:00,34.43,34.47,34.38,34.38,101000.0,21.1744,21.199,21.1437,21.1437,101000.0
2011-01-28 10:35:00,34.39,34.4,34.36,34.36,104300.0,21.1498,21.156,21.1314,21.1314,104300.0
2011-01-28 10:40:00,34.37,34.37,34.3,34.35,159200.0,21.1375,21.1375,21.0945,21.1252,159200.0
2011-01-28 10:45:00,34.35,34.35,34.25,34.29,142000.0,21.1252,21.1252,21.0637,21.0883,142000.0
2011-01-28 10:50:00,34.29,34.34,34.24,34.34,105700.0,21.0883,21.1191,21.0576,21.1191,105700.0
2011-01-28 10:55:00,34.34,34.34,34.3,34.31,45700.0,21.1191,21.1191,21.0945,21.1006,45700.0
2011-01-28 11:00:00,34.3,34.39,34.3,34.37,94400.0,21.0945,21.1498,21.0945,21.1375,94400.0
2011-01-28 11:05:00,34.37,34.4,34.35,34.37,94600.0,21.1375,21.156,21.1252,21.1375,94600.0
2011-01-28 11:10:00,34.37,34.4,34.35,34.37,48200.0,21.1375,21.156,21.1252,21.1375,48200.0
2011-01-28 11:15:00,34.36,34.45,34.34,34.45,131300.0,21.1314,21.1867,21.1191,21.1867,131300.0
2011-01-28 11:20:00,34.46,34.53,34.44,34.52,107900.0,21.1929,21.2359,21.1806,21.2298,107900.0
2011-01-28 11:25:00,34.53,34.57,34.45,34.46,79100.0,21.2359,21.2605,21.1867,21.1929,79100.0
2011-01-28 11:30:00,34.47,34.49,34.43,34.44,83400.0,21.199,21.2113,21.1744,21.1806,83400.0
2011-01-28 11:35:00,34.44,34.53,34.43,34.49,72800.0,21.1806,21.2359,21.1744,21.2113,72800.0
2011-01-28 11:40:00,34.5,34.52,34.4,34.46,90800.0,21.2175,21.2298,21.156,21.1929,90800.0
2011-01-28 11:45:00,34.45,34.51,34.44,34.5,66100.0,21.1867,21.2236,21.1806,21.2175,66100.0
2011-01-28 11:50:00,34.49,34.52,34.43,34.45,110800.0,21.2113,21.2298,21.1744,21.1867,110800.0
2011-01-28 11:55:00,34.44,34.51,34.41,34.48,104100.0,21.1806,21.2236,21.1621,21.2052,104100.0
2011-01-28 12:00:00,34.48,34.48,34.28,34.32,97900.0,21.2052,21.2052,21.0822,21.1068,97900.0
2011-01-28 12:05:00,34.33,34.33,34.27,34.33,34600.0,21.1129,21.1129,21.076,21.1129,34600.0
2011-01-28 12:10:00,34.33,34.35,34.29,34.3,16400.0,21.1129,21.1252,21.0883,21.0945,16400.0
2011-01-28 12:15:00,34.29,34.37,34.29,34.33,27400.0,21.0883,21.1375,21.0883,21.1129,27400.0
2011-01-28 12:20:00,34.33,34.39,34.31,34.37,28100.0,21.1129,21.1498,21.1006,21.1375,28100.0
2011-01-28 12:25:00,34.35,34.37,34.3,34.3,19900.0,21.1252,21.1375,21.0945,21.0945,19900.0
2011-01-28 12:30:00,34.29,34.37,34.29,34.32,26200.0,21.0883,21.1375,21.0883,21.1068,26200.0
2011-01-28 12:35:00,34.33,34.34,34.29,34.32,26000.0,21.1129,21.1191,21.0883,21.1068,26000.0
2011-01-28 12:40:00,34.33,34.35,34.31,34.32,51400.0,21.1129,21.1252,21.1006,21.1068,51400.0
2011-01-28 12:45:00,34.32,34.33,34.28,34.31,39800.0,21.1068,21.1129,21.0822,21.1006,39800.0
2011-01-28 12:50:00,34.31,34.32,34.27,34.28,48500.0,21.1006,21.1068,21.076,21.0822,48500.0
2011-01-28 12:55:00,34.29,34.3,34.27,34.29,23400.0,21.0883,21.0945,21.076,21.0883,23400.0
2011-01-28 13:00:00,34.29,34.3,34.26,34.28,35100.0,21.0883,21.0945,21.0699,21.0822,35100.0
2011-01-28 13:05:00,34.28,34.28,34.23,34.25,68000.0,21.0822,21.0822,21.0514,21.0637,68000.0
2011-01-28 13:10:00,34.24,34.28,34.22,34.24,66500.0,21.0576,21.0822,21.0453,21.0576,66500.0
2011-01-28 13:15:00,34.23,34.26,34.21,34.23,41300.0,21.0514,21.0699,21.0391,21.0514,41300.0
2011-01-28 13:20:00,34.24,34.25,34.18,34.22,84600.0,21.0576,21.0637,21.0207,21.0453,84600.0
2011-01-28 13:25:00,34.21,34.22,34.18,34.19,39000.0,21.0391,21.0453,21.0207,21.0268,39000.0
2011-01-28 13:30:00,34.19,34.24,34.19,34.2,27700.0,21.0268,21.0576,21.0268,21.033,27700.0
2011-01-28 13:35:00,34.2,34.22,34.15,34.19,58100.0,21.033,21.0453,21.0022,21.0268,58100.0
2011-01-28 13:40:00,34.2,34.24,34.17,34.19,48500.0,21.033,21.0576,21.0145,21.0268,48500.0
2011-01-28 13:45:00,34.19,34.22,34.19,34.2,50700.0,21.0268,21.0453,21.0268,21.033,50700.0
2011-01-28 13:50:00,34.2,34.22,34.2,34.21,21000.0,21.033,21.0453,21.033,21.0391,21000.0
2011-01-28 13:55:00,34.22,34.34,34.2,34.34,55900.0,21.0453,21.1191,21.033,21.1191,55900.0
2011-01-28 14:00:00,34.33,34.35,34.32,34.34,54700.0,21.1129,21.1252,21.1068,21.1191,54700.0
2011-01-28 14:05:00,34.34,34.34,34.29,34.31,50200.0,21.1191,21.1191,21.0883,21.1006,50200.0
2011-01-28 14:10:00,34.31,34.32,34.3,34.31,40400.0,21.1006,21.1068,21.0945,21.1006,40400.0
2011-01-28 14:15:00,34.31,34.33,34.29,34.3,72000.0,21.1006,21.1129,21.0883,21.0945,72000.0
2011-01-28 14:20:00,34.31,34.32,34.25,34.25,59400.0,21.1006,21.1068,21.0637,21.0637,59400.0
2011-01-28 14:25:00,34.25,34.28,34.23,34.27,43700.0,21.0637,21.0822,21.0514,21.076,43700.0
2011-01-28 14:30:00,34.27,34.29,34.26,34.28,63200.0,21.076,21.0883,21.0699,21.0822,63200.0
2011-01-28 14:35:00,34.27,34.28,34.25,34.27,41100.0,21.076,21.0822,21.0637,21.076,41100.0
2011-01-28 14:40:00,34.27,34.29,34.26,34.26,171700.0,21.076,21.0883,21.0699,21.0699,171700.0
2011-01-28 14:45:00,34.26,34.3,34.26,34.29,45300.0,21.0699,21.0945,21.0699,21.0883,45300.0
2011-01-28 14:50:00,34.3,34.31,34.26,34.26,36500.0,21.0945,21.1006,21.0699,21.0699,36500.0
2011-01-28 14:55:00,34.26,34.27,34.22,34.26,55700.0,21.0699,21.076,21.0453,21.0699,55700.0
2011-01-28 15:00:00,34.27,34.27,34.22,34.24,55100.0,21.076,21.076,21.0453,21.0576,55100.0
2011-01-28 15:05:00,34.24,34.31,34.22,34.31,125100.0,21.0576,21.1006,21.0453,21.1006,125100.0
2011-01-28 15:10:00,34.31,34.31,34.24,34.25,59000.0,21.1006,21.1006,21.0576,21.0637,59000.0
2011-01-28 15:15:00,34.26,34.26,34.2,34.22,60600.0,21.0699,21.0699,21.033,21.0453,60600.0
2011-01-28 15:20:00,34.21,34.23,34.17,34.2,120000.0,21.0391,21.0514,21.0145,21.033,120000.0
2011-01-28 15:25:00,34.2,34.2,34.11,34.11,88400.0,21.033,21.033,20.9776,20.9776,88400.0
2011-01-28 15:30:00,34.12,34.13,34.1,34.11,111400.0,20.9838,20.9899,20.9715,20.9776,111400.0
2011-01-28 15:35:00,34.11,34.11,34.07,34.08,115500.0,20.9776,20.9776,20.953,20.9592,115500.0
2011-01-28 15:40:00,34.09,34.09,34.01,34.02,273500.0,20.9653,20.9653,20.9161,20.9223,273500.0
2011-01-28 15:45:00,34.02,34.04,34.0,34.0,324900.0,20.9223,20.9346,20.91,20.91,324900.0
2011-01-28 15:50:00,34.0,34.06,34.0,34.06,373700.0,20.91,20.9469,20.91,20.9469,373700.0
2011-01-28 15:55:00,34.05,34.12,34.03,34.12,557900.0,20.9407,20.9838,20.9284,20.9838,557900.0
2011-01-31 09:30:00,34.01,34.24,34.01,34.08,67200.0,20.9161,21.0576,20.9161,20.9592,67200.0
2011-01-31 09:35:00,34.09,34.14,34.04,34.05,39300.0,20.9653,20.9961,20.9346,20.9407,39300.0
2011-01-31 09:40:00,34.04,34.08,34.02,34.04,45600.0,20.9346,20.9592,20.9223,20.9346,45600.0
2011-01-31 09:45:00,34.04,34.05,33.92,33.93,61100.0,20.9346,20.9407,20.8608,20.8669,61100.0
2011-01-31 09:50:00,33.92,33.99,33.88,33.89,51400.0,20.8608,20.9038,20.8362,20.8423,51400.0
2011-01-31 09:55:00,33.88,33.9,33.73,33.75,107000.0,20.8362,20.8485,20.7439,20.7562,107000.0
2011-01-31 10:00:00,33.74,33.8,33.69,33.73,84500.0,20.7501,20.787,20.7193,20.7439,84500.0
2011-01-31 10:05:00,33.74,33.77,33.73,33.74,74500.0,20.7501,20.7685,20.7439,20.7501,74500.0
2011-01-31 10:10:00,33.75,33.75,33.66,33.68,69100.0,20.7562,20.7562,20.7009,20.7132,69100.0
2011-01-31 10:15:00,33.67,33.71,33.64,33.69,105300.0,20.707,20.7316,20.6886,20.7193,105300.0
2011-01-31 10:20:00,33.69,33.77,33.69,33.73,109300.0,20.7193,20.7685,20.7193,20.7439,109300.0
2011-01-31 10:25:00,33.72,33.76,33.71,33.73,47400.0,20.7378,20.7624,20.7316,20.7439,47400.0
2011-01-31 10:30:00,33.74,33.8,33.73,33.76,42400.0,20.7501,20.787,20.7439,20.7624,42400.0
2011-01-31 10:35:00,33.76,33.86,33.75,33.86,31500.0,20.7624,20.8239,20.7562,20.8239,31500.0
2011-01-31 10:40:00,33.86,33.88,33.8,33.81,118400.0,20.8239,20.8362,20.787,20.7931,118400.0
2011-01-31 10:45:00,33.82,33.85,33.82,33.85,15500.0,20.7993,20.8177,20.7993,20.8177,15500.0
2011-01-31 10:50:00,33.84,33.86,33.83,33.84,27900.0,20.8116,20.8239,20.8054,20.8116,27900.0
2011-01-31 10:55:00,33.84,33.95,33.84,33.92,39200.0,20.8116,20.8792,20.8116,20.8608,39200.0
2011-01-31 11:00:00,33.93,33.95,33.91,33.94,28900.0,20.8669,20.8792,20.8546,20.8731,28900.0
2011-01-31 11:05:00,33.95,33.96,33.9,33.91,43400.0,20.8792,20.8854,20.8485,20.8546,43400.0
2011-01-31 11:10:00,33.92,33.92,33.86,33.87,40300.0,20.8608,20.8608,20.8239,20.83,40300.0
2011-01-31 11:15:00,33.87,33.88,33.84,33.85,41400.0,20.83,20.8362,20.8116,20.8177,41400.0
2011-01-31 11:20:00,33.86,33.86,33.83,33.83,24800.0,20.8239,20.8239,20.8054,20.8054,24800.0
2011-01-31 11:25:00,33.83,33.85,33.82,33.83,25700.0,20.8054,20.8177,20.7993,20.8054,25700.0
2011-01-31 11:30:00,33.83,33.86,33.82,33.86,19400.0,20.8054,20.8239,20.7993,20.8239,19400.0
2011-01-31 11:35:00,33.86,33.87,33.84,33.86,20700.0,20.8239,20.83,20.8116,20.8239,20700.0
2011-01-31 11:40:00,33.85,33.89,33.84,33.87,35900.0,20.8177,20.8423,20.8116,20.83,35900.0
2011-01-31 11:45:00,33.87,33.88,33.85,33.87,23900.0,20.83,20.8362,20.8177,20.83,23900.0
2011-01-31 11:50:00,33.87,33.92,33.87,33.89,27200.0,20.83,20.8608,20.83,20.8423,27200.0
2011-01-31 11:55:00,33.9,33.91,33.88,33.89,37700.0,20.8485,20.8546,20.8362,20.8423,37700.0
2011-01-31 12:00:00,33.9,33.91,33.86,33.87,48300.0,20.8485,20.8546,20.8239,20.83,48300.0
2011-01-31 12:05:00,33.88,33.9,33.86,33.86,49200.0,20.8362,20.8485,20.8239,20.8239,49200.0
2011-01-31 12:10:00,33.86,33.91,33.86,33.9,34100.0,20.8239,20.8546,20.8239,20.8485,34100.0
2011-01-31 12:15:00,33.9,33.94,33.89,33.91,42200.0,20.8485,20.8731,20.8423,20.8546,42200.0
2011-01-31 12:20:00,33.92,33.98,33.92,33.94,57200.0,20.8608,20.8977,20.8608,20.8731,57200.0
2011-01-31 12:25:00,33.94,33.96,33.9,33.93,59900.0,20.8731,20.8854,20.8485,20.8669,59900.0
2011-01-31 12:30:00,33.94,33.95,33.87,33.88,54900.0,20.8731,20.8792,20.83,20.8362,54900.0
2011-01-31 12:35:00,33.88,33.91,33.85,33.86,34100.0,20.8362,20.8546,20.8177,20.8239,34100.0
2011-01-31 12:40:00,33.85,33.86,33.8,33.84,80700.0,20.8177,20.8239,20.787,20.8116,80700.0
2011-01-31 12:45:00,33.84,33.84,33.8,33.81,42200.0,20.8116,20.8116,20.787,20.7931,42200.0
2011-01-31 12:50:00,33.8,33.82,33.8,33.81,47100.0,20.787,20.7993,20.787,20.7931,47100.0
2011-01-31 12:55:00,33.81,33.81,33.79,33.8,34600.0,20.7931,20.7931,20.7808,20.787,34600.0
2011-01-31 13:00:00,33.81,33.82,33.8,33.81,51300.0,20.7931,20.7993,20.787,20.7931,51300.0
2011-01-31 13:05:00,33.8,33.81,33.77,33.81,84600.0,20.787,20.7931,20.7685,20.7931,84600.0
2011-01-31 13:10:00,33.81,33.84,33.8,33.84,18600.0,20.7931,20.8116,20.787,20.8116,18600.0
2011-01-31 13:15:00,33.84,33.88,33.84,33.87,16300.0,20.8116,20.8362,20.8116,20.83,16300.0
2011-01-31 13:20:00,33.86,33.9,33.84,33.86,26200.0,20.8239,20.8485,20.8116,20.8239,26200.0
2011-01-31 13:25:00,33.85,33.86,33.84,33.85,63400.0,20.8177,20.8239,20.8116,20.8177,63400.0
2011-01-31 13:30:00,33.84,33.84,33.8,33.82,48600.0,20.8116,20.8116,20.787,20.7993,48600.0
2011-01-31 13:35:00,33.83,33.83,33.77,33.8,85000.0,20.8054,20.8054,20.7685,20.787,85000.0
2011-01-31 13:40:00,33.79,33.81,33.76,33.79,70900.0,20.7808,20.7931,20.7624,20.7808,70900.0
2011-01-31 13:45:00,33.8,33.83,33.79,33.8,58800.0,20.787,20.8054,20.7808,20.787,58800.0
2011-01-31 13:50:00,33.8,33.81,33.79,33.8,61800.0,20.787,20.7931,20.7808,20.787,61800.0
2011-01-31 13:55:00,33.79,33.8,33.78,33.8,63400.0,20.7808,20.787,20.7747,20.787,63400.0
2011-01-31 14:00:00,33.79,33.8,33.71,33.72,169100.0,20.7808,20.787,20.7316,20.7378,169100.0
2011-01-31 14:05:00,33.73,33.74,33.71,33.71,78200.0,20.7439,20.7501,20.7316,20.7316,78200.0
2011-01-31 14:10:00,33.71,33.73,33.7,33.71,141900.0,20.7316,20.7439,20.7255,20.7316,141900.0
2011-01-31 14:15:00,33.72,33.75,33.71,33.74,97400.0,20.7378,20.7562,20.7316,20.7501,97400.0
2011-01-31 14:20:00,33.74,33.75,33.68,33.68,67600.0,20.7501,20.7562,20.7132,20.7132,67600.0
2011-01-31 14:25:00,33.68,33.7,33.67,33.68,102500.0,20.7132,20.7255,20.707,20.7132,102500.0
2011-01-31 14:30:00,33.67,33.67,33.63,33.64,123200.0,20.707,20.707,20.6824,20.6886,123200.0
2011-01-31 14:35:00,33.64,33.64,33.6,33.62,133900.0,20.6886,20.6886,20.664,20.6763,133900.0
2011-01-31 14:40:00,33.62,33.62,33.61,33.62,63900.0,20.6763,20.6763,20.6701,20.6763,63900.0
2011-01-31 14:45:00,33.62,33.63,33.61,33.63,79000.0,20.6763,20.6824,20.6701,20.6824,79000.0
2011-01-31 14:50:00,33.62,33.64,33.6,33.64,87200.0,20.6763,20.6886,20.664,20.6886,87200.0
2011-01-31 14:55:00,33.64,33.73,33.64,33.73,138500.0,20.6886,20.7439,20.6886,20.7439,138500.0
2011-01-31 15:00:00,33.72,33.8,33.71,33.78,130700.0,20.7378,20.787,20.7316,20.7747,130700.0
2011-01-31 15:05:00,33.79,33.87,33.78,33.87,253400.0,20.7808,20.83,20.7747,20.83,253400.0
2011-01-31 15:10:00,33.86,33.89,33.85,33.86,101000.0,20.8239,20.8423,20.8177,20.8239,101000.0
2011-01-31 15:15:00,33.86,33.93,33.86,33.88,106500.0,20.8239,20.8669,20.8239,20.8362,106500.0
2011-01-31 15:20:00,33.88,33.89,33.83,33.85,76900.0,20.8362,20.8423,20.8054,20.8177,76900.0
2011-01-31 15:25:00,33.85,33.9,33.85,33.86,79900.0,20.8177,20.8485,20.8177,20.8239,79900.0
2011-01-31 15:30:00,33.86,33.91,33.83,33.88,82000.0,20.8239,20.8546,20.8054,20.8362,82000.0
2011-01-31 15:35:00,33.89,33.94,33.89,33.94,76700.0,20.8423,20.8731,20.8423,20.8731,76700.0
2011-01-31 15:40:00,33.94,33.98,33.93,33.95,121300.0,20.8731,20.8977,20.8669,20.8792,121300.0
2011-01-31 15:45:00,33.94,33.99,33.92,33.98,134000.0,20.8731,20.9038,20.8608,20.8977,134000.0
2011-01-31 15:50:00,33.98,34.0,33.96,33.98,188300.0,20.8977,20.91,20.8854,20.8977,188300.0
2011-01-31 15:55:00,33.97,34.04,33.97,34.03,235500.0,20.8915,20.9346,20.8915,20.9284,235500.0
2011-02-01 09:30:00,34.14,34.26,34.12,34.14,81900.0,20.9961,21.0699,20.9838,20.9961,81900.0
2011-02-01 09:35:00,34.14,34.25,34.14,34.24,51900.0,20.9961,21.0637,20.9961,21.0576,51900.0
2011-02-01 09:40:00,34.24,34.25,34.17,34.17,56000.0,21.0576,21.0637,21.0145,21.0145,56000.0
2011-02-01 09:45:00,34.18,34.23,34.16,34.2,41900.0,21.0207,21.0514,21.0084,21.033,41900.0
2011-02-01 09:50:00,34.2,34.45,34.2,34.34,460800.0,21.033,21.1867,21.033,21.1191,460800.0
2011-02-01 09:55:00,34.33,34.47,34.32,34.44,211400.0,21.1129,21.199,21.1068,21.1806,211400.0
2011-02-01 10:00:00,34.45,34.74,34.44,34.74,320400.0,21.1867,21.3651,21.1806,21.3651,320400.0
2011-02-01 10:05:00,34.75,34.79,34.69,34.72,352000.0,21.3712,21.3958,21.3343,21.3528,352000.0
2011-02-01 10:10:00,34.72,34.8,34.57,34.8,196300.0,21.3528,21.402,21.2605,21.402,196300.0
2011-02-01 10:15:00,34.8,34.93,34.77,34.87,212000.0,21.402,21.4819,21.3835,21.445,212000.0
2011-02-01 10:20:00,34.87,34.87,34.79,34.8,130000.0,21.445,21.445,21.3958,21.402,130000.0
2011-02-01 10:25:00,34.81,34.83,34.64,34.64,77000.0,21.4081,21.4204,21.3036,21.3036,77000.0
2011-02-01 10:30:00,34.64,34.66,34.6,34.62,85000.0,21.3036,21.3159,21.279,21.2913,85000.0
2011-02-01 10:35:00,34.62,34.62,34.6,34.6,31300.0,21.2913,21.2913,21.279,21.279,31300.0
2011-02-01 10:40:00,34.6,34.63,34.57,34.63,55800.0,21.279,21.2974,21.2605,21.2974,55800.0
2011-02-01 10:45:00,34.62,34.67,34.62,34.66,21600.0,21.2913,21.322,21.2913,21.3159,21600.0
2011-02-01 10:50:00,34.65,34.76,34.65,34.76,37800.0,21.3097,21.3774,21.3097,21.3774,37800.0
2011-02-01 10:55:00,34.77,34.79,34.7,34.7,47000.0,21.3835,21.3958,21.3405,21.3405,47000.0
2011-02-01 11:00:00,34.7,34.7,34.64,34.66,23100.0,21.3405,21.3405,21.3036,21.3159,23100.0
2011-02-01 11:05:00,34.67,34.69,34.58,34.6,46600.0,21.322,21.3343,21.2667,21.279,46600.0
2011-02-01 11:10:00,34.59,34.6,34.53,34.55,58800.0,21.2728,21.279,21.2359,21.2482,58800.0
2011-02-01 11:15:00,34.55,34.55,34.53,34.54,19100.0,21.2482,21.2482,21.2359,21.2421,19100.0
2011-02-01 11:20:00,34.55,34.59,34.54,34.55,64100.0,21.2482,21.2728,21.2421,21.2482,64100.0
2011-02-01 11:25:00,34.55,34.61,34.55,34.57,26600.0,21.2482,21.2851,21.2482,21.2605,26600.0
2011-02-01 11:30:00,34.57,34.62,34.57,34.59,43400.0,21.2605,21.2913,21.2605,21.2728,43400.0
2011-02-01 11:35:00,34.58,34.58,34.54,34.54,13100.0,21.2667,21.2667,21.2421,21.2421,13100.0
2011-02-01 11:40:00,34.53,34.6,34.53,34.58,31900.0,21.2359,21.279,21.2359,21.2667,31900.0
2011-02-01 11:45:00,34.57,34.57,34.53,34.55,32900.0,21.2605,21.2605,21.2359,21.2482,32900.0
2011-02-01 11:50:00,34.55,34.65,34.55,34.64,130300.0,21.2482,21.3097,21.2482,21.3036,130300.0
2011-02-01 11:55:00,34.65,34.7,34.63,34.67,44500.0,21.3097,21.3405,21.2974,21.322,44500.0
2011-02-01 12:00:00,34.67,34.68,34.6,34.6,38600.0,21.322,21.3282,21.279,21.279,38600.0
2011-02-01 12:05:00,34.6,34.61,34.55,34.58,59100.0,21.279,21.2851,21.2482,21.2667,59100.0
2011-02-01 12:10:00,34.58,34.66,34.58,34.66,57700.0,21.2667,21.3159,21.2667,21.3159,57700.0
2011-02-01 12:15:00,34.65,34.65,34.6,34.65,70300.0,21.3097,21.3097,21.279,21.3097,70300.0
2011-02-01 12:20:00,34.65,34.67,34.6,34.64,123200.0,21.3097,21.322,21.279,21.3036,123200.0
2011-02-01 12:25:00,34.64,34.67,34.61,34.61,137100.0,21.3036,21.322,21.2851,21.2851,137100.0
2011-02-01 12:30:00,34.61,34.68,34.61,34.64,166500.0,21.2851,21.3282,21.2851,21.3036,166500.0
2011-02-01 12:35:00,34.65,34.68,34.62,34.67,97700.0,21.3097,21.3282,21.2913,21.322,97700.0
2011-02-01 12:40:00,34.67,34.73,34.64,34.71,57200.0,21.322,21.3589,21.3036,21.3466,57200.0
2011-02-01 12:45:00,34.71,34.89,34.69,34.83,383300.0,21.3466,21.4573,21.3343,21.4204,383300.0
2011-02-01 12:50:00,34.83,34.83,34.74,34.77,234500.0,21.4204,21.4204,21.3651,21.3835,234500.0
2011-02-01 12:55:00,34.77,34.79,34.75,34.78,72100.0,21.3835,21.3958,21.3712,21.3897,72100.0
2011-02-01 13:00:00,34.78,34.8,34.75,34.77,71600.0,21.3897,21.402,21.3712,21.3835,71600.0
2011-02-01 13:05:00,34.77,34.78,34.72,34.75,79100.0,21.3835,21.3897,21.3528,21.3712,79100.0
2011-02-01 13:10:00,34.75,34.76,34.64,34.65,86400.0,21.3712,21.3774,21.3036,21.3097,86400.0
2011-02-01 13:15:00,34.65,34.67,34.64,34.65,53900.0,21.3097,21.322,21.3036,21.3097,53900.0
2011-02-01 13:20:00,34.64,34.65,34.57,34.61,82000.0,21.3036,21.3097,21.2605,21.2851,82000.0
2011-02-01 13:25:00,34.61,34.62,34.59,34.59,20300.0,21.2851,21.2913,21.2728,21.2728,20300.0
2011-02-01 13:30:00,34.59,34.64,34.56,34.56,47500.0,21.2728,21.3036,21.2544,21.2544,47500.0
2011-02-01 13:35:00,34.56,34.58,34.55,34.56,25400.0,21.2544,21.2667,21.2482,21.2544,25400.0
2011-02-01 13:40:00,34.57,34.58,34.55,34.55,23900.0,21.2605,21.2667,21.2482,21.2482,23900.0
2011-02-01 13:45:00,34.56,34.69,34.55,34.68,69100.0,21.2544,21.3343,21.2482,21.3282,69100.0
2011-02-01 13:50:00,34.69,34.69,34.64,34.64,40300.0,21.3343,21.3343,21.3036,21.3036,40300.0
2011-02-01 13:55:00,34.64,34.65,34.62,34.63,26000.0,21.3036,21.3097,21.2913,21.2974,26000.0
2011-02-01 14:00:00,34.64,34.68,34.62,34.67,37300.0,21.3036,21.3282,21.2913,21.322,37300.0
2011-02-01 14:05:00,34.67,34.67,34.62,34.63,24800.0,21.322,21.322,21.2913,21.2974,24800.0
2011-02-01 14:10:00,34.62,34.62,34.59,34.59,22000.0,21.2913,21.2913,21.2728,21.2728,22000.0
2011-02-01 14:15:00,34.59,34.6,34.56,34.57,32500.0,21.2728,21.279,21.2544,21.2605,32500.0
2011-02-01 14:20:00,34.57,34.6,34.56,34.56,26000.0,21.2605,21.279,21.2544,21.2544,26000.0
2011-02-01 14:25:00,34.56,34.56,34.45,34.48,149700.0,21.2544,21.2544,21.1867,21.2052,149700.0
2011-02-01 14:30:00,34.48,34.5,34.43,34.44,48600.0,21.2052,21.2175,21.1744,21.1806,48600.0
2011-02-01 14:35:00,34.44,34.52,34.44,34.47,83500.0,21.1806,21.2298,21.1806,21.199,83500.0
2011-02-01 14:40:00,34.48,34.54,34.47,34.51,33900.0,21.2052,21.2421,21.199,21.2236,33900.0
2011-02-01 14:45:00,34.51,34.51,34.45,34.45,33800.0,21.2236,21.2236,21.1867,21.1867,33800.0
2011-02-01 14:50:00,34.45,34.46,34.4,34.42,76800.0,21.1867,21.1929,21.156,21.1683,76800.0
2011-02-01 14:55:00,34.43,34.47,34.42,34.46,78500.0,21.1744,21.199,21.1683,21.1929,78500.0
2011-02-01 15:00:00,34.46,34.48,34.41,34.46,97400.0,21.1929,21.2052,21.1621,21.1929,97400.0
2011-02-01 15:05:00,34.45,34.45,34.38,34.39,80200.0,21.1867,21.1867,21.1437,21.1498,80200.0
2011-02-01 15:10:00,34.4,34.42,34.37,34.37,97900.0,21.156,21.1683,21.1375,21.1375,97900.0
2011-02-01 15:15:00,34.38,34.46,34.37,34.43,84300.0,21.1437,21.1929,21.1375,21.1744,84300.0
2011-02-01 15:20:00,34.43,34.47,34.41,34.44,63200.0,21.1744,21.199,21.1621,21.1806,63200.0
2011-02-01 15:25:00,34.44,34.45,34.4,34.43,81900.0,21.1806,21.1867,21.156,21.1744,81900.0
2011-02-01 15:30:00,34.43,34.43,34.36,34.4,164800.0,21.1744,21.1744,21.1314,21.156,164800.0
2011-02-01 15:35:00,34.4,34.41,34.39,34.41,48500.0,21.156,21.1621,21.1498,21.1621,48500.0
2011-02-01 15:40:00,34.41,34.41,34.35,34.37,106700.0,21.1621,21.1621,21.1252,21.1375,106700.0
2011-02-01 15:45:00,34.37,34.41,34.36,34.38,141900.0,21.1375,21.1621,21.1314,21.1437,141900.0
2011-02-01 15:50:00,34.38,34.38,34.33,34.36,183100.0,21.1437,21.1437,21.1129,21.1314,183100.0
2011-02-01 15:55:00,34.35,34.41,34.34,34.39,230600.0,21.1252,21.1621,21.1191,21.1498,230600.0
2011-02-02 09:30:00,34.47,34.6,34.33,34.6,106800.0,21.199,21.279,21.1129,21.279,106800.0
2011-02-02 09:35:00,34.59,34.6,34.4,34.52,87100.0,21.2728,21.279,21.156,21.2298,87100.0
2011-02-02 09:40:00,34.49,34.68,34.49,34.66,173400.0,21.2113,21.3282,21.2113,21.3159,173400.0
2011-02-02 09:45:00,34.69,34.85,34.69,34.83,138000.0,21.3343,21.4327,21.3343,21.4204,138000.0
2011-02-02 09:50:00,34.84,34.93,34.8,34.92,108300.0,21.4266,21.4819,21.402,21.4758,108300.0
2011-02-02 09:55:00,34.91,34.99,34.91,34.98,103800.0,21.4696,21.5188,21.4696,21.5127,103800.0
2011-02-02 10:00:00,34.98,34.99,34.7,34.7,68400.0,21.5127,21.5188,21.3405,21.3405,68400.0
2011-02-02 10:05:00,34.7,34.74,34.67,34.71,60600.0,21.3405,21.3651,21.322,21.3466,60600.0
2011-02-02 10:10:00,34.71,34.9,34.7,34.88,171000.0,21.3466,21.4635,21.3405,21.4512,171000.0
2011-02-02 10:15:00,34.87,34.89,34.84,34.84,35100.0,21.445,21.4573,21.4266,21.4266,35100.0
2011-02-02 10:20:00,34.85,34.94,34.84,34.84,53200.0,21.4327,21.4881,21.4266,21.4266,53200.0
2011-02-02 10:25:00,34.84,34.92,34.84,34.92,47300.0,21.4266,21.4758,21.4266,21.4758,47300.0
2011-02-02 10:30:00,34.91,34.98,34.91,34.97,79300.0,21.4696,21.5127,21.4696,21.5065,79300.0
2011-02-02 10:35:00,34.98,35.0,34.95,34.95,93200.0,21.5127,21.525,21.4942,21.4942,93200.0
2011-02-02 10:40:00,34.94,34.95,34.87,34.9,63000.0,21.4881,21.4942,21.445,21.4635,63000.0
2011-02-02 10:45:00,34.9,34.94,34.89,34.94,59300.0,21.4635,21.4881,21.4573,21.4881,59300.0
2011-02-02 10:50:00,34.94,35.01,34.94,35.0,109700.0,21.4881,21.5311,21.4881,21.525,109700.0
2011-02-02 10:55:00,35.0,35.0,34.85,34.86,71600.0,21.525,21.525,21.4327,21.4389,71600.0
2011-02-02 11:00:00,34.85,34.86,34.8,34.84,64200.0,21.4327,21.4389,21.402,21.4266,64200.0
2011-02-02 11:05:00,34.83,34.84,34.78,34.79,43900.0,21.4204,21.4266,21.3897,21.3958,43900.0
2011-02-02 11:10:00,34.8,34.8,34.7,34.72,97500.0,21.402,21.402,21.3405,21.3528,97500.0
2011-02-02 11:15:00,34.73,34.77,34.7,34.77,76700.0,21.3589,21.3835,21.3405,21.3835,76700.0
2011-02-02 11:20:00,34.77,34.86,34.76,34.84,60900.0,21.3835,21.4389,21.3774,21.4266,60900.0
2011-02-02 11:25:00,34.84,34.84,34.78,34.79,67200.0,21.4266,21.4266,21.3897,21.3958,67200.0
2011-02-02 11:30:00,34.79,34.9,34.78,34.9,76200.0,21.3958,21.4635,21.3897,21.4635,76200.0
2011-02-02 11:35:00,34.9,34.9,34.83,34.84,30700.0,21.4635,21.4635,21.4204,21.4266,30700.0
2011-02-02 11:40:00,34.84,34.9,34.82,34.89,51500.0,21.4266,21.4635,21.4143,21.4573,51500.0
2011-02-02 11:45:00,34.88,34.88,34.84,34.86,40800.0,21.4512,21.4512,21.4266,21.4389,40800.0
2011-02-02 11:50:00,34.85,34.86,34.83,34.86,49600.0,21.4327,21.4389,21.4204,21.4389,49600.0
2011-02-02 11:55:00,34.85,34.89,34.85,34.89,47200.0,21.4327,21.4573,21.4327,21.4573,47200.0
2011-02-02 12:00:00,34.89,34.89,34.82,34.82,53600.0,21.4573,21.4573,21.4143,21.4143,53600.0
2011-02-02 12:05:00,34.83,34.84,34.82,34.84,62900.0,21.4204,21.4266,21.4143,21.4266,62900.0
2011-02-02 12:10:00,34.84,34.87,34.84,34.86,32100.0,21.4266,21.445,21.4266,21.4389,32100.0
2011-02-02 12:15:00,34.87,34.87,34.85,34.86,124400.0,21.445,21.445,21.4327,21.4389,124400.0
2011-02-02 12:20:00,34.86,34.86,34.77,34.78,42700.0,21.4389,21.4389,21.3835,21.3897,42700.0
2011-02-02 12:25:00,34.77,34.77,34.72,34.73,34000.0,21.3835,21.3835,21.3528,21.3589,34000.0
2011-02-02 12:30:00,34.72,34.75,34.71,34.75,102000.0,21.3528,21.3712,21.3466,21.3712,102000.0
2011-02-02 12:35:00,34.75,34.76,34.72,34.73,63500.0,21.3712,21.3774,21.3528,21.3589,63500.0
2011-02-02 12:40:00,34.74,34.76,34.73,34.76,39000.0,21.3651,21.3774,21.3589,21.3774,39000.0
2011-02-02 12:45:00,34.76,34.79,34.75,34.79,20200.0,21.3774,21.3958,21.3712,21.3958,20200.0
2011-02-02 12:50:00,34.79,34.79,34.71,34.75,109200.0,21.3958,21.3958,21.3466,21.3712,109200.0
2011-02-02 12:55:00,34.74,34.76,34.73,34.74,53000.0,21.3651,21.3774,21.3589,21.3651,53000.0
2011-02-02 13:00:00,34.74,34.76,34.74,34.75,74400.0,21.3651,21.3774,21.3651,21.3712,74400.0
2011-02-02 13:05:00,34.75,34.8,34.74,34.77,62800.0,21.3712,21.402,21.3651,21.3835,62800.0
2011-02-02 13:10:00,34.77,34.79,34.73,34.73,25000.0,21.3835,21.3958,21.3589,21.3589,25000.0
2011-02-02 13:15:00,34.73,34.74,34.69,34.7,33100.0,21.3589,21.3651,21.3343,21.3405,33100.0
2011-02-02 13:20:00,34.69,34.75,34.68,34.74,29700.0,21.3343,21.3712,21.3282,21.3651,29700.0
2011-02-02 13:25:00,34.74,34.74,34.72,34.72,26800.0,21.3651,21.3651,21.3528,21.3528,26800.0
2011-02-02 13:30:00,34.72,34.75,34.72,34.73,36600.0,21.3528,21.3712,21.3528,21.3589,36600.0
2011-02-02 13:35:00,34.74,34.74,34.69,34.69,23500.0,21.3651,21.3651,21.3343,21.3343,23500.0
2011-02-02 13:40:00,34.69,34.7,34.67,34.67,35700.0,21.3343,21.3405,21.322,21.322,35700.0
2011-02-02 13:45:00,34.67,34.73,34.67,34.71,48000.0,21.322,21.3589,21.322,21.3466,48000.0
2011-02-02 13:50:00,34.72,34.76,34.71,34.76,12600.0,21.3528,21.3774,21.3466,21.3774,12600.0
2011-02-02 13:55:00,34.76,34.79,34.76,34.79,58900.0,21.3774,21.3958,21.3774,21.3958,58900.0
2011-02-02 14:00:00,34.79,34.83,34.78,34.83,167700.0,21.3958,21.4204,21.3897,21.4204,167700.0
2011-02-02 14:05:00,34.83,34.85,34.81,34.84,128100.0,21.4204,21.4327,21.4081,21.4266,128100.0
2011-02-02 14:10:00,34.84,34.87,34.78,34.78,47800.0,21.4266,21.445,21.3897,21.3897,47800.0
2011-02-02 14:15:00,34.78,34.79,34.72,34.74,22900.0,21.3897,21.3958,21.3528,21.3651,22900.0
2011-02-02 14:20:00,34.75,34.75,34.7,34.74,63900.0,21.3712,21.3712,21.3405,21.3651,63900.0
2011-02-02 14:25:00,34.74,34.79,34.73,34.78,47300.0,21.3651,21.3958,21.3589,21.3897,47300.0
2011-02-02 14:30:00,34.78,34.79,34.73,34.73,23800.0,21.3897,21.3958,21.3589,21.3589,23800.0
2011-02-02 14:35:00,34.73,34.73,34.71,34.73,20000.0,21.3589,21.3589,21.3466,21.3589,20000.0
2011-02-02 14:40:00,34.71,34.74,34.7,34.72,24700.0,21.3466,21.3651,21.3405,21.3528,24700.0
2011-02-02 14:45:00,34.72,34.75,34.7,34.74,36200.0,21.3528,21.3712,21.3405,21.3651,36200.0
2011-02-02 14:50:00,34.75,34.76,34.7,34.76,74000.0,21.3712,21.3774,21.3405,21.3774,74000.0
2011-02-02 14:55:00,34.76,34.79,34.75,34.75,22200.0,21.3774,21.3958,21.3712,21.3712,22200.0
2011-02-02 15:00:00,34.76,34.76,34.7,34.73,26100.0,21.3774,21.3774,21.3405,21.3589,26100.0
2011-02-02 15:05:00,34.73,34.75,34.72,34.73,19700.0,21.3589,21.3712,21.3528,21.3589,19700.0
2011-02-02 15:10:00,34.73,34.77,34.73,34.76,44300.0,21.3589,21.3835,21.3589,21.3774,44300.0
2011-02-02 15:15:00,34.77,34.79,34.74,34.79,52200.0,21.3835,21.3958,21.3651,21.3958,52200.0
2011-02-02 15:20:00,34.79,34.8,34.77,34.78,57600.0,21.3958,21.402,21.3835,21.3897,57600.0
2011-02-02 15:25:00,34.77,34.79,34.74,34.76,78500.0,21.3835,21.3958,21.3651,21.3774,78500.0
2011-02-02 15:30:00,34.76,34.77,34.73,34.74,84400.0,21.3774,21.3835,21.3589,21.3651,84400.0
2011-02-02 15:35:00,34.75,34.75,34.67,34.68,73400.0,21.3712,21.3712,21.322,21.3282,73400.0
2011-02-02 15:40:00,34.69,34.7,34.66,34.69,62300.0,21.3343,21.3405,21.3159,21.3343,62300.0
2011-02-02 15:45:00,34.69,34.72,34.69,34.69,77900.0,21.3343,21.3528,21.3343,21.3343,77900.0
2011-02-02 15:50:00,34.7,34.73,34.69,34.71,161500.0,21.3405,21.3589,21.3343,21.3466,161500.0
2011-02-02 15:55:00,34.71,34.71,34.68,34.71,135600.0,21.3466,21.3466,21.3282,21.3466,135600.0
2011-02-03 09:30:00,34.73,35.1,34.67,35.09,268100.0,21.3589,21.5865,21.322,21.5803,268100.0
2011-02-03 09:35:00,35.09,35.2,35.03,35.16,159600.0,21.5803,21.648,21.5434,21.6234,159600.0
2011-02-03 09:40:00,35.17,35.2,35.04,35.04,132600.0,21.6295,21.648,21.5496,21.5496,132600.0
2011-02-03 09:45:00,35.04,35.14,34.89,34.89,101300.0,21.5496,21.6111,21.4573,21.4573,101300.0
2011-02-03 09:50:00,34.9,34.95,34.82,34.91,57200.0,21.4635,21.4942,21.4143,21.4696,57200.0
2011-02-03 09:55:00,34.93,34.96,34.87,34.9,78700.0,21.4819,21.5004,21.445,21.4635,78700.0
2011-02-03 10:00:00,34.91,34.94,34.84,34.85,67000.0,21.4696,21.4881,21.4266,21.4327,67000.0
2011-02-03 10:05:00,34.86,34.86,34.73,34.78,74100.0,21.4389,21.4389,21.3589,21.3897,74100.0
2011-02-03 10:10:00,34.79,34.8,34.65,34.68,60800.0,21.3958,21.402,21.3097,21.3282,60800.0
2011-02-03 10:15:00,34.69,34.71,34.65,34.71,43300.0,21.3343,21.3466,21.3097,21.3466,43300.0
2011-02-03 10:20:00,34.7,34.77,34.67,34.76,55900.0,21.3405,21.3835,21.322,21.3774,55900.0
2011-02-03 10:25:00,34.76,34.81,34.7,34.8,46500.0,21.3774,21.4081,21.3405,21.402,46500.0
2011-02-03 10:30:00,34.8,34.81,34.7,34.71,57800.0,21.402,21.4081,21.3405,21.3466,57800.0
2011-02-03 10:35:00,34.71,34.79,34.69,34.79,48700.0,21.3466,21.3958,21.3343,21.3958,48700.0
2011-02-03 10:40:00,34.79,34.8,34.75,34.79,30900.0,21.3958,21.402,21.3712,21.3958,30900.0
2011-02-03 10:45:00,34.79,34.81,34.76,34.78,52300.0,21.3958,21.4081,21.3774,21.3897,52300.0
2011-02-03 10:50:00,34.78,34.79,34.67,34.67,51100.0,21.3897,21.3958,21.322,21.322,51100.0
2011-02-03 10:55:00,34.67,34.77,34.67,34.75,50000.0,21.322,21.3835,21.322,21.3712,50000.0
2011-02-03 11:00:00,34.75,34.77,34.68,34.69,58500.0,21.3712,21.3835,21.3282,21.3343,58500.0
2011-02-03 11:05:00,34.69,34.71,34.67,34.7,36700.0,21.3343,21.3466,21.322,21.3405,36700.0
2011-02-03 11:10:00,34.7,34.73,34.7,34.71,32900.0,21.3405,21.3589,21.3405,21.3466,32900.0
2011-02-03 11:15:00,34.71,34.76,34.69,34.75,22500.0,21.3466,21.3774,21.3343,21.3712,22500.0
2011-02-03 11:20:00,34.75,34.84,34.75,34.83,29400.0,21.3712,21.4266,21.3712,21.4204,29400.0
2011-02-03 11:25:00,34.84,34.92,34.8,34.91,60500.0,21.4266,21.4758,21.402,21.4696,60500.0
2011-02-03 11:30:00,34.91,35.0,34.89,34.98,41200.0,21.4696,21.525,21.4573,21.5127,41200.0
2011-02-03 11:35:00,34.99,35.07,34.99,35.07,57400.0,21.5188,21.568,21.5188,21.568,57400.0
2011-02-03 11:40:00,35.07,35.13,35.01,35.05,81800.0,21.568,21.6049,21.5311,21.5557,81800.0
2011-02-03 11:45:00,35.04,35.09,35.04,35.09,60200.0,21.5496,21.5803,21.5496,21.5803,60200.0
2011-02-03 11:50:00,35.09,35.14,35.09,35.12,66500.0,21.5803,21.6111,21.5803,21.5988,66500.0
2011-02-03 11:55:00,35.13,35.15,35.11,35.14,43300.0,21.6049,21.6172,21.5926,21.6111,43300.0
2011-02-03 12:00:00,35.14,35.16,35.09,35.09,61800.0,21.6111,21.6234,21.5803,21.5803,61800.0
2011-02-03 12:05:00,35.09,35.1,35.04,35.04,69900.0,21.5803,21.5865,21.5496,21.5496,69900.0
2011-02-03 12:10:00,35.04,35.06,35.04,35.06,26000.0,21.5496,21.5619,21.5496,21.5619,26000.0
2011-02-03 12:15:00,35.06,35.09,35.06,35.07,29900.0,21.5619,21.5803,21.5619,21.568,29900.0
2011-02-03 12:20:00,35.08,35.08,35.06,35.08,34400.0,21.5742,21.5742,21.5619,21.5742,34400.0
2011-02-03 12:25:00,35.08,35.13,35.08,35.13,35000.0,21.5742,21.6049,21.5742,21.6049,35000.0
2011-02-03 12:30:00,35.12,35.15,35.12,35.13,55500.0,21.5988,21.6172,21.5988,21.6049,55500.0
2011-02-03 12:35:00,35.13,35.13,35.09,35.1,56300.0,21.6049,21.6049,21.5803,21.5865,56300.0
2011-02-03 12:40:00,35.09,35.1,35.06,35.07,65200.0,21.5803,21.5865,21.5619,21.568,65200.0
2011-02-03 12:45:00,35.06,35.07,34.98,35.03,61800.0,21.5619,21.568,21.5127,21.5434,61800.0
2011-02-03 12:50:00,35.03,35.05,35.02,35.05,23000.0,21.5434,21.5557,21.5373,21.5557,23000.0
2011-02-03 12:55:00,35.04,35.08,35.03,35.05,37600.0,21.5496,21.5742,21.5434,21.5557,37600.0
2011-02-03 13:00:00,35.05,35.07,35.04,35.07,23700.0,21.5557,21.568,21.5496,21.568,23700.0
2011-02-03 13:05:00,35.07,35.08,35.04,35.05,38300.0,21.568,21.5742,21.5496,21.5557,38300.0
2011-02-03 13:10:00,35.04,35.05,34.98,35.0,50800.0,21.5496,21.5557,21.5127,21.525,50800.0
2011-02-03 13:15:00,35.0,35.0,34.94,34.96,66500.0,21.525,21.525,21.4881,21.5004,66500.0
2011-02-03 13:20:00,34.95,35.02,34.95,35.02,32000.0,21.4942,21.5373,21.4942,21.5373,32000.0
2011-02-03 13:25:00,35.02,35.03,35.0,35.02,38200.0,21.5373,21.5434,21.525,21.5373,38200.0
2011-02-03 13:30:00,35.02,35.02,34.99,34.99,35600.0,21.5373,21.5373,21.5188,21.5188,35600.0
2011-02-03 13:35:00,35.0,35.0,34.98,34.98,30600.0,21.525,21.525,21.5127,21.5127,30600.0
2011-02-03 13:40:00,34.98,35.0,34.96,34.99,33500.0,21.5127,21.525,21.5004,21.5188,33500.0
2011-02-03 13:45:00,34.99,35.0,34.97,34.99,34800.0,21.5188,21.525,21.5065,21.5188,34800.0
2011-02-03 13:50:00,34.99,35.0,34.98,34.98,28700.0,21.5188,21.525,21.5127,21.5127,28700.0
2011-02-03 13:55:00,34.98,35.02,34.97,35.02,36000.0,21.5127,21.5373,21.5065,21.5373,36000.0
2011-02-03 14:00:00,35.02,35.03,35.0,35.02,38400.0,21.5373,21.5434,21.525,21.5373,38400.0
2011-02-03 14:05:00,35.01,35.02,34.98,35.0,51700.0,21.5311,21.5373,21.5127,21.525,51700.0
2011-02-03 14:10:00,35.0,35.01,34.98,35.0,37700.0,21.525,21.5311,21.5127,21.525,37700.0
2011-02-03 14:15:00,35.0,35.03,34.99,35.01,66100.0,21.525,21.5434,21.5188,21.5311,66100.0
2011-02-03 14:20:00,35.01,35.06,35.01,35.02,36400.0,21.5311,21.5619,21.5311,21.5373,36400.0
2011-02-03 14:25:00,35.03,35.08,35.02,35.08,41100.0,21.5434,21.5742,21.5373,21.5742,41100.0
2011-02-03 14:30:00,35.07,35.08,35.04,35.04,37200.0,21.568,21.5742,21.5496,21.5496,37200.0
2011-02-03 14:35:00,35.04,35.05,35.0,35.0,42400.0,21.5496,21.5557,21.525,21.525,42400.0
2011-02-03 14:40:00,35.0,35.01,34.92,34.93,134400.0,21.525,21.5311,21.4758,21.4819,134400.0
2011-02-03 14:45:00,34.93,35.0,34.92,35.0,87600.0,21.4819,21.525,21.4758,21.525,87600.0
2011-02-03 14:50:00,35.0,35.05,35.0,35.05,53700.0,21.525,21.5557,21.525,21.5557,53700.0
2011-02-03 14:55:00,35.05,35.05,35.02,35.02,65600.0,21.5557,21.5557,21.5373,21.5373,65600.0
2011-02-03 15:00:00,35.03,35.12,35.02,35.11,61300.0,21.5434,21.5988,21.5373,21.5926,61300.0
2011-02-03 15:05:00,35.11,35.14,35.11,35.11,47900.0,21.5926,21.6111,21.5926,21.5926,47900.0
2011-02-03 15:10:00,35.12,35.12,35.09,35.09,40000.0,21.5988,21.5988,21.5803,21.5803,40000.0
2011-02-03 15:15:00,35.1,35.12,35.06,35.08,59500.0,21.5865,21.5988,21.5619,21.5742,59500.0
2011-02-03 15:20:00,35.07,35.11,35.07,35.07,53000.0,21.568,21.5926,21.568,21.568,53000.0
2011-02-03 15:25:00,35.08,35.1,35.07,35.08,36200.0,21.5742,21.5865,21.568,21.5742,36200.0
2011-02-03 15:30:00,35.08,35.1,35.07,35.09,55300.0,21.5742,21.5865,21.568,21.5803,55300.0
2011-02-03 15:35:00,35.09,35.12,35.09,35.09,64700.0,21.5803,21.5988,21.5803,21.5803,64700.0
2011-02-03 15:40:00,35.09,35.1,35.09,35.09,50600.0,21.5803,21.5865,21.5803,21.5803,50600.0
2011-02-03 15:45:00,35.1,35.11,35.07,35.09,96300.0,21.5865,21.5926,21.568,21.5803,96300.0
2011-02-03 15:50:00,35.09,35.09,35.06,35.06,67300.0,21.5803,21.5803,21.5619,21.5619,67300.0
2011-02-03 15:55:00,35.07,35.07,35.02,35.03,106400.0,21.568,21.568,21.5373,21.5434,106400.0
2011-02-04 09:30:00,34.93,35.11,34.88,35.03,103600.0,21.4819,21.5926,21.4512,21.5434,103600.0
2011-02-04 09:35:00,35.03,35.04,34.99,35.02,48500.0,21.5434,21.5496,21.5188,21.5373,48500.0
2011-02-04 09:40:00,35.03,35.22,35.02,35.14,107100.0,21.5434,21.6603,21.5373,21.6111,107100.0
2011-02-04 09:45:00,35.15,35.16,35.1,35.14,36800.0,21.6172,21.6234,21.5865,21.6111,36800.0
2011-02-04 09:50:00,35.14,35.16,35.12,35.14,107500.0,21.6111,21.6234,21.5988,21.6111,107500.0
2011-02-04 09:55:00,35.14,35.16,35.11,35.12,142100.0,21.6111,21.6234,21.5926,21.5988,142100.0
2011-02-04 10:00:00,35.11,35.13,35.11,35.12,91800.0,21.5926,21.6049,21.5926,21.5988,91800.0
2011-02-04 10:05:00,35.12,35.12,35.07,35.09,54600.0,21.5988,21.5988,21.568,21.5803,54600.0
2011-02-04 10:10:00,35.09,35.1,35.04,35.04,110000.0,21.5803,21.5865,21.5496,21.5496,110000.0
2011-02-04 10:15:00,35.04,35.04,34.89,34.89,111900.0,21.5496,21.5496,21.4573,21.4573,111900.0
2011-02-04 10:20:00,34.9,35.0,34.89,35.0,80800.0,21.4635,21.525,21.4573,21.525,80800.0
2011-02-04 10:25:00,34.99,35.02,34.99,34.99,54900.0,21.5188,21.5373,21.5188,21.5188,54900.0
2011-02-04 10:30:00,35.0,35.0,34.95,34.95,21000.0,21.525,21.525,21.4942,21.4942,21000.0
2011-02-04 10:35:00,34.96,34.97,34.89,34.89,40200.0,21.5004,21.5065,21.4573,21.4573,40200.0
2011-02-04 10:40:00,34.89,34.92,34.83,34.86,58000.0,21.4573,21.4758,21.4204,21.4389,58000.0
2011-02-04 10:45:00,34.86,34.88,34.82,34.86,26300.0,21.4389,21.4512,21.4143,21.4389,26300.0
2011-02-04 10:50:00,34.86,34.86,34.76,34.77,80500.0,21.4389,21.4389,21.3774,21.3835,80500.0
2011-02-04 10:55:00,34.77,34.81,34.76,34.78,70300.0,21.3835,21.4081,21.3774,21.3897,70300.0
2011-02-04 11:00:00,34.78,34.78,34.7,34.71,63700.0,21.3897,21.3897,21.3405,21.3466,63700.0
2011-02-04 11:05:00,34.71,34.77,34.71,34.76,43900.0,21.3466,21.3835,21.3466,21.3774,43900.0
2011-02-04 11:10:00,34.77,34.81,34.76,34.8,35900.0,21.3835,21.4081,21.3774,21.402,35900.0
2011-02-04 11:15:00,34.8,34.81,34.75,34.8,70600.0,21.402,21.4081,21.3712,21.402,70600.0
2011-02-04 11:20:00,34.81,34.85,34.79,34.85,28400.0,21.4081,21.4327,21.3958,21.4327,28400.0
2011-02-04 11:25:00,34.85,34.88,34.83,34.88,27200.0,21.4327,21.4512,21.4204,21.4512,27200.0
2011-02-04 11:30:00,34.88,34.89,34.85,34.87,21400.0,21.4512,21.4573,21.4327,21.445,21400.0
2011-02-04 11:35:00,34.87,34.89,34.85,34.86,20400.0,21.445,21.4573,21.4327,21.4389,20400.0
2011-02-04 11:40:00,34.87,34.89,34.85,34.87,36700.0,21.445,21.4573,21.4327,21.445,36700.0
2011-02-04 11:45:00,34.87,34.89,34.84,34.89,54200.0,21.445,21.4573,21.4266,21.4573,54200.0
2011-02-04 11:50:00,34.89,34.91,34.87,34.89,17900.0,21.4573,21.4696,21.445,21.4573,17900.0
2011-02-04 11:55:00,34.88,34.91,34.86,34.89,14200.0,21.4512,21.4696,21.4389,21.4573,14200.0
2011-02-04 12:00:00,34.9,34.95,34.9,34.95,26900.0,21.4635,21.4942,21.4635,21.4942,26900.0
2011-02-04 12:05:00,34.95,34.95,34.93,34.94,30400.0,21.4942,21.4942,21.4819,21.4881,30400.0
2011-02-04 12:10:00,34.93,34.94,34.9,34.93,14400.0,21.4819,21.4881,21.4635,21.4819,14400.0
2011-02-04 12:15:00,34.93,34.95,34.9,34.9,10700.0,21.4819,21.4942,21.4635,21.4635,10700.0
2011-02-04 12:20:00,34.9,34.95,34.9,34.94,22600.0,21.4635,21.4942,21.4635,21.4881,22600.0
2011-02-04 12:25:00,34.94,34.94,34.91,34.93,41900.0,21.4881,21.4881,21.4696,21.4819,41900.0
2011-02-04 12:30:00,34.94,34.97,34.93,34.97,34800.0,21.4881,21.5065,21.4819,21.5065,34800.0
2011-02-04 12:35:00,34.96,35.02,34.96,35.02,68600.0,21.5004,21.5373,21.5004,21.5373,68600.0
2011-02-04 12:40:00,35.02,35.11,35.01,35.09,72900.0,21.5373,21.5926,21.5311,21.5803,72900.0
2011-02-04 12:45:00,35.09,35.09,35.05,35.06,41900.0,21.5803,21.5803,21.5557,21.5619,41900.0
2011-02-04 12:50:00,35.07,35.11,35.06,35.09,99800.0,21.568,21.5926,21.5619,21.5803,99800.0
2011-02-04 12:55:00,35.1,35.11,35.08,35.09,117300.0,21.5865,21.5926,21.5742,21.5803,117300.0
2011-02-04 13:00:00,35.09,35.1,35.08,35.09,52100.0,21.5803,21.5865,21.5742,21.5803,52100.0
2011-02-04 13:05:00,35.09,35.13,35.08,35.12,69000.0,21.5803,21.6049,21.5742,21.5988,69000.0
2011-02-04 13:10:00,35.11,35.12,35.09,35.09,112800.0,21.5926,21.5988,21.5803,21.5803,112800.0
2011-02-04 13:15:00,35.1,35.11,35.05,35.07,70700.0,21.5865,21.5926,21.5557,21.568,70700.0
2011-02-04 13:20:00,35.07,35.11,35.07,35.09,77500.0,21.568,21.5926,21.568,21.5803,77500.0
2011-02-04 13:25:00,35.1,35.13,35.1,35.12,58000.0,21.5865,21.6049,21.5865,21.5988,58000.0
2011-02-04 13:30:00,35.11,35.13,35.11,35.13,11300.0,21.5926,21.6049,21.5926,21.6049,11300.0
2011-02-04 13:35:00,35.13,35.13,35.08,35.08,46600.0,21.6049,21.6049,21.5742,21.5742,46600.0
2011-02-04 13:40:00,35.08,35.11,35.08,35.09,21100.0,21.5742,21.5926,21.5742,21.5803,21100.0
2011-02-04 13:45:00,35.08,35.13,35.08,35.11,90100.0,21.5742,21.6049,21.5742,21.5926,90100.0
2011-02-04 13:50:00,35.1,35.12,35.09,35.12,47600.0,21.5865,21.5988,21.5803,21.5988,47600.0
2011-02-04 13:55:00,35.12,35.2,35.12,35.2,122400.0,21.5988,21.648,21.5988,21.648,122400.0
2011-02-04 14:00:00,35.2,35.2,35.17,35.18,31400.0,21.648,21.648,21.6295,21.6357,31400.0
2011-02-04 14:05:00,35.17,35.18,35.14,35.16,61100.0,21.6295,21.6357,21.6111,21.6234,61100.0
2011-02-04 14:10:00,35.16,35.17,35.13,35.15,50200.0,21.6234,21.6295,21.6049,21.6172,50200.0
2011-02-04 14:15:00,35.14,35.16,35.13,35.16,29600.0,21.6111,21.6234,21.6049,21.6234,29600.0
2011-02-04 14:20:00,35.16,35.16,35.13,35.13,13100.0,21.6234,21.6234,21.6049,21.6049,13100.0
2011-02-04 14:25:00,35.14,35.19,35.14,35.17,40400.0,21.6111,21.6418,21.6111,21.6295,40400.0
2011-02-04 14:30:00,35.17,35.19,35.16,35.19,28300.0,21.6295,21.6418,21.6234,21.6418,28300.0
2011-02-04 14:35:00,35.18,35.2,35.14,35.16,86900.0,21.6357,21.648,21.6111,21.6234,86900.0
2011-02-04 14:40:00,35.17,35.2,35.17,35.19,38100.0,21.6295,21.648,21.6295,21.6418,38100.0
2011-02-04 14:45:00,35.18,35.21,35.17,35.17,94200.0,21.6357,21.6541,21.6295,21.6295,94200.0
2011-02-04 14:50:00,35.17,35.18,35.14,35.14,72700.0,21.6295,21.6357,21.6111,21.6111,72700.0
2011-02-04 14:55:00,35.15,35.19,35.14,35.19,62000.0,21.6172,21.6418,21.6111,21.6418,62000.0
2011-02-04 15:00:00,35.19,35.25,35.18,35.23,138400.0,21.6418,21.6787,21.6357,21.6664,138400.0
2011-02-04 15:05:00,35.23,35.24,35.19,35.19,48900.0,21.6664,21.6726,21.6418,21.6418,48900.0
2011-02-04 15:10:00,35.19,35.26,35.19,35.25,165100.0,21.6418,21.6849,21.6418,21.6787,165100.0
2011-02-04 15:15:00,35.25,35.26,35.22,35.24,68700.0,21.6787,21.6849,21.6603,21.6726,68700.0
2011-02-04 15:20:00,35.25,35.26,35.24,35.25,67600.0,21.6787,21.6849,21.6726,21.6787,67600.0
2011-02-04 15:25:00,35.25,35.26,35.23,35.24,61700.0,21.6787,21.6849,21.6664,21.6726,61700.0
2011-02-04 15:30:00,35.24,35.27,35.23,35.24,83700.0,21.6726,21.691,21.6664,21.6726,83700.0
2011-02-04 15:35:00,35.25,35.25,35.19,35.2,68500.0,21.6787,21.6787,21.6418,21.648,68500.0
2011-02-04 15:40:00,35.2,35.25,35.2,35.21,63800.0,21.648,21.6787,21.648,21.6541,63800.0
2011-02-04 15:45:00,35.22,35.27,35.22,35.27,87200.0,21.6603,21.691,21.6603,21.691,87200.0
2011-02-04 15:50:00,35.27,35.29,35.25,35.25,172900.0,21.691,21.7033,21.6787,21.6787,172900.0
2011-02-04 15:55:00,35.25,35.26,35.22,35.25,197600.0,21.6787,21.6849,21.6603,21.6787,197600.0
2011-02-07 09:30:00,35.36,35.37,35.29,35.3,73500.0,21.7464,21.7525,21.7033,21.7095,73500.0
2011-02-07 09:35:00,35.3,35.31,35.27,35.3,43100.0,21.7095,21.7156,21.691,21.7095,43100.0
2011-02-07 09:40:00,35.3,35.32,35.25,35.27,58100.0,21.7095,21.7218,21.6787,21.691,58100.0
2011-02-07 09:45:00,35.26,35.43,35.26,35.43,77200.0,21.6849,21.7894,21.6849,21.7894,77200.0
2011-02-07 09:50:00,35.42,35.45,35.33,35.35,98000.0,21.7833,21.8017,21.7279,21.7402,98000.0
2011-02-07 09:55:00,35.35,35.38,35.25,35.27,110200.0,21.7402,21.7587,21.6787,21.691,110200.0
2011-02-07 10:00:00,35.28,35.33,35.27,35.29,60600.0,21.6972,21.7279,21.691,21.7033,60600.0
2011-02-07 10:05:00,35.29,35.29,35.25,35.25,32200.0,21.7033,21.7033,21.6787,21.6787,32200.0
2011-02-07 10:10:00,35.25,35.26,35.19,35.21,94300.0,21.6787,21.6849,21.6418,21.6541,94300.0
2011-02-07 10:15:00,35.21,35.26,35.19,35.26,67800.0,21.6541,21.6849,21.6418,21.6849,67800.0
2011-02-07 10:20:00,35.26,35.31,35.24,35.27,107700.0,21.6849,21.7156,21.6726,21.691,107700.0
2011-02-07 10:25:00,35.26,35.27,35.19,35.2,57100.0,21.6849,21.691,21.6418,21.648,57100.0
2011-02-07 10:30:00,35.2,35.26,35.19,35.26,41900.0,21.648,21.6849,21.6418,21.6849,41900.0
2011-02-07 10:35:00,35.25,35.33,35.23,35.32,47300.0,21.6787,21.7279,21.6664,21.7218,47300.0
2011-02-07 10:40:00,35.32,35.4,35.32,35.4,58500.0,21.7218,21.771,21.7218,21.771,58500.0
2011-02-07 10:45:00,35.4,35.4,35.37,35.39,27000.0,21.771,21.771,21.7525,21.7648,27000.0
2011-02-07 10:50:00,35.39,35.4,35.36,35.37,33400.0,21.7648,21.771,21.7464,21.7525,33400.0
2011-02-07 10:55:00,35.37,35.37,35.29,35.29,34100.0,21.7525,21.7525,21.7033,21.7033,34100.0
2011-02-07 11:00:00,35.3,35.31,35.28,35.29,40400.0,21.7095,21.7156,21.6972,21.7033,40400.0
2011-02-07 11:05:00,35.29,35.32,35.28,35.28,42900.0,21.7033,21.7218,21.6972,21.6972,42900.0
2011-02-07 11:10:00,35.29,35.31,35.25,35.25,27100.0,21.7033,21.7156,21.6787,21.6787,27100.0
2011-02-07 11:15:00,35.26,35.28,35.25,35.27,22300.0,21.6849,21.6972,21.6787,21.691,22300.0
2011-02-07 11:20:00,35.28,35.33,35.27,35.33,28000.0,21.6972,21.7279,21.691,21.7279,28000.0
2011-02-07 11:25:00,35.33,35.33,35.32,35.32,11900.0,21.7279,21.7279,21.7218,21.7218,11900.0
2011-02-07 11:30:00,35.32,35.33,35.29,35.32,25800.0,21.7218,21.7279,21.7033,21.7218,25800.0
2011-02-07 11:35:00,35.31,35.34,35.31,35.32,26100.0,21.7156,21.7341,21.7156,21.7218,26100.0
2011-02-07 11:40:00,35.33,35.34,35.29,35.31,26700.0,21.7279,21.7341,21.7033,21.7156,26700.0
2011-02-07 11:45:00,35.32,35.35,35.32,35.35,14300.0,21.7218,21.7402,21.7218,21.7402,14300.0
2011-02-07 11:50:00,35.35,35.35,35.32,35.32,13700.0,21.7402,21.7402,21.7218,21.7218,13700.0
2011-02-07 11:55:00,35.32,35.38,35.32,35.38,27300.0,21.7218,21.7587,21.7218,21.7587,27300.0
2011-02-07 12:00:00,35.38,35.39,35.37,35.38,19400.0,21.7587,21.7648,21.7525,21.7587,19400.0
2011-02-07 12:05:00,35.37,35.39,35.36,35.39,27800.0,21.7525,21.7648,21.7464,21.7648,27800.0
2011-02-07 12:10:00,35.39,35.39,35.34,35.35,17400.0,21.7648,21.7648,21.7341,21.7402,17400.0
2011-02-07 12:15:00,35.35,35.39,35.34,35.38,16000.0,21.7402,21.7648,21.7341,21.7587,16000.0
2011-02-07 12:20:00,35.37,35.38,35.3,35.31,15900.0,21.7525,21.7587,21.7095,21.7156,15900.0
2011-02-07 12:25:00,35.32,35.33,35.3,35.32,14700.0,21.7218,21.7279,21.7095,21.7218,14700.0
2011-02-07 12:30:00,35.32,35.32,35.29,35.32,24500.0,21.7218,21.7218,21.7033,21.7218,24500.0
2011-02-07 12:35:00,35.31,35.32,35.27,35.27,33200.0,21.7156,21.7218,21.691,21.691,33200.0
2011-02-07 12:40:00,35.26,35.27,35.24,35.25,22100.0,21.6849,21.691,21.6726,21.6787,22100.0
2011-02-07 12:45:00,35.24,35.25,35.21,35.22,24900.0,21.6726,21.6787,21.6541,21.6603,24900.0
2011-02-07 12:50:00,35.22,35.25,35.2,35.2,14000.0,21.6603,21.6787,21.648,21.648,14000.0
2011-02-07 12:55:00,35.2,35.22,35.18,35.19,28400.0,21.648,21.6603,21.6357,21.6418,28400.0
2011-02-07 13:00:00,35.2,35.2,35.18,35.2,18000.0,21.648,21.648,21.6357,21.648,18000.0
2011-02-07 13:05:00,35.21,35.21,35.19,35.2,10100.0,21.6541,21.6541,21.6418,21.648,10100.0
2011-02-07 13:10:00,35.2,35.22,35.2,35.2,17500.0,21.648,21.6603,21.648,21.648,17500.0
2011-02-07 13:15:00,35.2,35.22,35.18,35.21,28200.0,21.648,21.6603,21.6357,21.6541,28200.0
2011-02-07 13:20:00,35.21,35.26,35.21,35.22,30200.0,21.6541,21.6849,21.6541,21.6603,30200.0
2011-02-07 13:25:00,35.22,35.25,35.22,35.23,25900.0,21.6603,21.6787,21.6603,21.6664,25900.0
2011-02-07 13:30:00,35.23,35.24,35.2,35.2,32800.0,21.6664,21.6726,21.648,21.648,32800.0
2011-02-07 13:35:00,35.2,35.22,35.2,35.22,25900.0,21.648,21.6603,21.648,21.6603,25900.0
2011-02-07 13:40:00,35.23,35.28,35.23,35.26,41000.0,21.6664,21.6972,21.6664,21.6849,41000.0
2011-02-07 13:45:00,35.26,35.26,35.2,35.2,33700.0,21.6849,21.6849,21.648,21.648,33700.0
2011-02-07 13:50:00,35.21,35.23,35.2,35.21,27300.0,21.6541,21.6664,21.648,21.6541,27300.0
2011-02-07 13:55:00,35.22,35.22,35.17,35.18,29000.0,21.6603,21.6603,21.6295,21.6357,29000.0
2011-02-07 14:00:00,35.18,35.19,35.12,35.13,58700.0,21.6357,21.6418,21.5988,21.6049,58700.0
2011-02-07 14:05:00,35.14,35.15,35.11,35.15,48300.0,21.6111,21.6172,21.5926,21.6172,48300.0
2011-02-07 14:10:00,35.14,35.16,35.13,35.14,31400.0,21.6111,21.6234,21.6049,21.6111,31400.0
2011-02-07 14:15:00,35.15,35.15,35.12,35.15,16500.0,21.6172,21.6172,21.5988,21.6172,16500.0
2011-02-07 14:20:00,35.15,35.15,35.1,35.1,39500.0,21.6172,21.6172,21.5865,21.5865,39500.0
2011-02-07 14:25:00,35.1,35.11,35.05,35.05,32600.0,21.5865,21.5926,21.5557,21.5557,32600.0
2011-02-07 14:30:00,35.05,35.09,35.04,35.06,30600.0,21.5557,21.5803,21.5496,21.5619,30600.0
2011-02-07 14:35:00,35.06,35.09,35.06,35.07,20700.0,21.5619,21.5803,21.5619,21.568,20700.0
2011-02-07 14:40:00,35.08,35.09,35.07,35.09,17300.0,21.5742,21.5803,21.568,21.5803,17300.0
2011-02-07 14:45:00,35.09,35.09,35.05,35.05,34500.0,21.5803,21.5803,21.5557,21.5557,34500.0
2011-02-07 14:50:00,35.04,35.07,35.02,35.04,38100.0,21.5496,21.568,21.5373,21.5496,38100.0
2011-02-07 14:55:00,35.04,35.05,35.0,35.04,63900.0,21.5496,21.5557,21.525,21.5496,63900.0
2011-02-07 15:00:00,35.03,35.07,35.02,35.04,48000.0,21.5434,21.568,21.5373,21.5496,48000.0
2011-02-07 15:05:00,35.04,35.06,35.04,35.05,23000.0,21.5496,21.5619,21.5496,21.5557,23000.0
2011-02-07 15:10:00,35.05,35.05,35.01,35.01,65700.0,21.5557,21.5557,21.5311,21.5311,65700.0
2011-02-07 15:15:00,35.02,35.04,35.01,35.03,41700.0,21.5373,21.5496,21.5311,21.5434,41700.0
2011-02-07 15:20:00,35.02,35.04,35.01,35.02,46200.0,21.5373,21.5496,21.5311,21.5373,46200.0
2011-02-07 15:25:00,35.03,35.03,34.98,34.98,87100.0,21.5434,21.5434,21.5127,21.5127,87100.0
2011-02-07 15:30:00,34.98,35.01,34.97,34.97,83100.0,21.5127,21.5311,21.5065,21.5065,83100.0
2011-02-07 15:35:00,34.97,35.0,34.96,34.98,68400.0,21.5065,21.525,21.5004,21.5127,68400.0
2011-02-07 15:40:00,34.98,35.01,34.97,35.0,113700.0,21.5127,21.5311,21.5065,21.525,113700.0
2011-02-07 15:45:00,35.0,35.02,34.98,35.0,125300.0,21.525,21.5373,21.5127,21.525,125300.0
2011-02-07 15:50:00,35.01,35.03,34.98,35.02,100700.0,21.5311,21.5434,21.5127,21.5373,100700.0
2011-02-07 15:55:00,35.01,35.02,34.99,35.0,150000.0,21.5311,21.5373,21.5188,21.525,150000.0
2011-02-08 09:30:00,35.11,35.13,34.74,34.84,207400.0,21.5926,21.6049,21.3651,21.4266,207400.0
2011-02-08 09:35:00,34.82,34.84,34.63,34.66,161200.0,21.4143,21.4266,21.2974,21.3159,161200.0
2011-02-08 09:40:00,34.66,34.71,34.66,34.7,84200.0,21.3159,21.3466,21.3159,21.3405,84200.0
2011-02-08 09:45:00,34.7,34.73,34.68,34.69,56000.0,21.3405,21.3589,21.3282,21.3343,56000.0
2011-02-08 09:50:00,34.69,34.72,34.69,34.7,79300.0,21.3343,21.3528,21.3343,21.3405,79300.0
2011-02-08 09:55:00,34.7,34.77,34.68,34.69,68500.0,21.3405,21.3835,21.3282,21.3343,68500.0
2011-02-08 10:00:00,34.68,34.72,34.68,34.68,43300.0,21.3282,21.3528,21.3282,21.3282,43300.0
2011-02-08 10:05:00,34.68,34.68,34.61,34.64,60200.0,21.3282,21.3282,21.2851,21.3036,60200.0
2011-02-08 10:10:00,34.64,34.7,34.63,34.7,45600.0,21.3036,21.3405,21.2974,21.3405,45600.0
2011-02-08 10:15:00,34.7,34.74,34.64,34.64,186400.0,21.3405,21.3651,21.3036,21.3036,186400.0
2011-02-08 10:20:00,34.64,34.67,34.63,34.63,50400.0,21.3036,21.322,21.2974,21.2974,50400.0
2011-02-08 10:25:00,34.64,34.64,34.54,34.55,172200.0,21.3036,21.3036,21.2421,21.2482,172200.0
2011-02-08 10:30:00,34.55,34.6,34.55,34.59,42700.0,21.2482,21.279,21.2482,21.2728,42700.0
2011-02-08 10:35:00,34.6,34.6,34.52,34.52,63600.0,21.279,21.279,21.2298,21.2298,63600.0
2011-02-08 10:40:00,34.53,34.57,34.52,34.54,82700.0,21.2359,21.2605,21.2298,21.2421,82700.0
2011-02-08 10:45:00,34.54,34.61,34.54,34.61,69600.0,21.2421,21.2851,21.2421,21.2851,69600.0
2011-02-08 10:50:00,34.61,34.61,34.57,34.58,47800.0,21.2851,21.2851,21.2605,21.2667,47800.0
2011-02-08 10:55:00,34.58,34.6,34.55,34.58,66100.0,21.2667,21.279,21.2482,21.2667,66100.0
2011-02-08 11:00:00,34.58,34.6,34.56,34.6,63200.0,21.2667,21.279,21.2544,21.279,63200.0
2011-02-08 11:05:00,34.59,34.6,34.56,34.58,61600.0,21.2728,21.279,21.2544,21.2667,61600.0
2011-02-08 11:10:00,34.58,34.58,34.51,34.52,61900.0,21.2667,21.2667,21.2236,21.2298,61900.0
2011-02-08 11:15:00,34.53,34.59,34.52,34.55,77800.0,21.2359,21.2728,21.2298,21.2482,77800.0
2011-02-08 11:20:00,34.55,34.58,34.55,34.57,44300.0,21.2482,21.2667,21.2482,21.2605,44300.0
2011-02-08 11:25:00,34.57,34.59,34.56,34.56,23200.0,21.2605,21.2728,21.2544,21.2544,23200.0
2011-02-08 11:30:00,34.56,34.59,34.51,34.51,155300.0,21.2544,21.2728,21.2236,21.2236,155300.0
2011-02-08 11:35:00,34.51,34.52,34.44,34.44,120100.0,21.2236,21.2298,21.1806,21.1806,120100.0
2011-02-08 11:40:00,34.45,34.47,34.44,34.45,119600.0,21.1867,21.199,21.1806,21.1867,119600.0
2011-02-08 11:45:00,34.45,34.46,34.44,34.46,41100.0,21.1867,21.1929,21.1806,21.1929,41100.0
2011-02-08 11:50:00,34.46,34.46,34.42,34.45,87900.0,21.1929,21.1929,21.1683,21.1867,87900.0
2011-02-08 11:55:00,34.46,34.48,34.45,34.46,68900.0,21.1929,21.2052,21.1867,21.1929,68900.0
2011-02-08 12:00:00,34.47,34.5,34.45,34.47,110200.0,21.199,21.2175,21.1867,21.199,110200.0
2011-02-08 12:05:00,34.47,34.47,34.44,34.45,58500.0,21.199,21.199,21.1806,21.1867,58500.0
2011-02-08 12:10:00,34.45,34.46,34.44,34.45,52100.0,21.1867,21.1929,21.1806,21.1867,52100.0
2011-02-08 12:15:00,34.44,34.47,34.43,34.44,80400.0,21.1806,21.199,21.1744,21.1806,80400.0
2011-02-08 12:20:00,34.44,34.47,34.42,34.47,62800.0,21.1806,21.199,21.1683,21.199,62800.0
2011-02-08 12:25:00,34.47,34.48,34.45,34.45,52200.0,21.199,21.2052,21.1867,21.1867,52200.0
2011-02-08 12:30:00,34.46,34.49,34.45,34.47,76500.0,21.1929,21.2113,21.1867,21.199,76500.0
2011-02-08 12:35:00,34.47,34.47,34.44,34.45,34900.0,21.199,21.199,21.1806,21.1867,34900.0
2011-02-08 12:40:00,34.44,34.46,34.44,34.46,36800.0,21.1806,21.1929,21.1806,21.1929,36800.0
2011-02-08 12:45:00,34.46,34.48,34.45,34.47,34000.0,21.1929,21.2052,21.1867,21.199,34000.0
2011-02-08 12:50:00,34.47,34.48,34.44,34.44,43400.0,21.199,21.2052,21.1806,21.1806,43400.0
2011-02-08 12:55:00,34.44,34.46,34.44,34.44,51700.0,21.1806,21.1929,21.1806,21.1806,51700.0
2011-02-08 13:00:00,34.45,34.45,34.4,34.4,128300.0,21.1867,21.1867,21.156,21.156,128300.0
2011-02-08 13:05:00,34.4,34.41,34.36,34.37,74700.0,21.156,21.1621,21.1314,21.1375,74700.0
2011-02-08 13:10:00,34.38,34.44,34.38,34.38,51200.0,21.1437,21.1806,21.1437,21.1437,51200.0
2011-02-08 13:15:00,34.38,34.39,34.29,34.31,79400.0,21.1437,21.1498,21.0883,21.1006,79400.0
2011-02-08 13:20:00,34.31,34.32,34.31,34.32,25300.0,21.1006,21.1068,21.1006,21.1068,25300.0
2011-02-08 13:25:00,34.32,34.33,34.31,34.31,44100.0,21.1068,21.1129,21.1006,21.1006,44100.0
2011-02-08 13:30:00,34.31,34.36,34.31,34.36,40800.0,21.1006,21.1314,21.1006,21.1314,40800.0
2011-02-08 13:35:00,34.36,34.38,34.3,34.32,98200.0,21.1314,21.1437,21.0945,21.1068,98200.0
2011-02-08 13:40:00,34.33,34.34,34.33,34.34,23100.0,21.1129,21.1191,21.1129,21.1191,23100.0
2011-02-08 13:45:00,34.34,34.34,34.31,34.33,40000.0,21.1191,21.1191,21.1006,21.1129,40000.0
2011-02-08 13:50:00,34.32,34.34,34.31,34.34,58900.0,21.1068,21.1191,21.1006,21.1191,58900.0
2011-02-08 13:55:00,34.34,34.35,34.33,34.35,101400.0,21.1191,21.1252,21.1129,21.1252,101400.0
2011-02-08 14:00:00,34.35,34.4,34.34,34.39,69100.0,21.1252,21.156,21.1191,21.1498,69100.0
2011-02-08 14:05:00,34.38,34.42,34.38,34.42,57900.0,21.1437,21.1683,21.1437,21.1683,57900.0
2011-02-08 14:10:00,34.42,34.48,34.41,34.46,67500.0,21.1683,21.2052,21.1621,21.1929,67500.0
2011-02-08 14:15:00,34.46,34.48,34.46,34.48,55100.0,21.1929,21.2052,21.1929,21.2052,55100.0
2011-02-08 14:20:00,34.48,34.48,34.47,34.48,48200.0,21.2052,21.2052,21.199,21.2052,48200.0
2011-02-08 14:25:00,34.48,34.48,34.47,34.48,54900.0,21.2052,21.2052,21.199,21.2052,54900.0
2011-02-08 14:30:00,34.48,34.48,34.45,34.45,60200.0,21.2052,21.2052,21.1867,21.1867,60200.0
2011-02-08 14:35:00,34.46,34.48,34.45,34.45,67300.0,21.1929,21.2052,21.1867,21.1867,67300.0
2011-02-08 14:40:00,34.45,34.45,34.43,34.44,43700.0,21.1867,21.1867,21.1744,21.1806,43700.0
2011-02-08 14:45:00,34.43,34.44,34.4,34.41,78300.0,21.1744,21.1806,21.156,21.1621,78300.0
2011-02-08 14:50:00,34.4,34.42,34.39,34.42,72800.0,21.156,21.1683,21.1498,21.1683,72800.0
2011-02-08 14:55:00,34.41,34.42,34.39,34.4,55200.0,21.1621,21.1683,21.1498,21.156,55200.0
2011-02-08 15:00:00,34.39,34.45,34.39,34.45,84200.0,21.1498,21.1867,21.1498,21.1867,84200.0
2011-02-08 15:05:00,34.45,34.46,34.44,34.45,95900.0,21.1867,21.1929,21.1806,21.1867,95900.0
2011-02-08 15:10:00,34.45,34.46,34.44,34.44,69900.0,21.1867,21.1929,21.1806,21.1806,69900.0
2011-02-08 15:15:00,34.45,34.45,34.44,34.45,58500.0,21.1867,21.1867,21.1806,21.1867,58500.0
2011-02-08 15:20:00,34.45,34.45,34.39,34.39,102300.0,21.1867,21.1867,21.1498,21.1498,102300.0
2011-02-08 15:25:00,34.39,34.41,34.38,34.4,111800.0,21.1498,21.1621,21.1437,21.156,111800.0
2011-02-08 15:30:00,34.39,34.41,34.39,34.41,137700.0,21.1498,21.1621,21.1498,21.1621,137700.0
2011-02-08 15:35:00,34.41,34.46,34.4,34.4,176100.0,21.1621,21.1929,21.156,21.156,176100.0
2011-02-08 15:40:00,34.4,34.41,34.38,34.4,138700.0,21.156,21.1621,21.1437,21.156,138700.0
2011-02-08 15:45:00,34.4,34.41,34.38,34.38,178300.0,21.156,21.1621,21.1437,21.1437,178300.0
2011-02-08 15:50:00,34.39,34.4,34.36,34.37,284800.0,21.1498,21.156,21.1314,21.1375,284800.0
2011-02-08 15:55:00,34.37,34.37,34.35,34.36,336000.0,21.1375,21.1375,21.1252,21.1314,336000.0
2011-02-09 09:30:00,34.25,34.39,34.25,34.27,118600.0,21.0637,21.1498,21.0637,21.076,118600.0
2011-02-09 09:35:00,34.25,34.26,34.12,34.13,121100.0,21.0637,21.0699,20.9838,20.9899,121100.0
2011-02-09 09:40:00,34.13,34.13,34.08,34.12,155500.0,20.9899,20.9899,20.9592,20.9838,155500.0
2011-02-09 09:45:00,34.13,34.22,34.08,34.09,97600.0,20.9899,21.0453,20.9592,20.9653,97600.0
2011-02-09 09:50:00,34.09,34.09,34.02,34.06,96800.0,20.9653,20.9653,20.9223,20.9469,96800.0
2011-02-09 09:55:00,34.05,34.17,34.04,34.16,68000.0,20.9407,21.0145,20.9346,21.0084,68000.0
2011-02-09 10:00:00,34.16,34.16,34.13,34.15,65800.0,21.0084,21.0084,20.9899,21.0022,65800.0
2011-02-09 10:05:00,34.15,34.24,34.14,34.23,68600.0,21.0022,21.0576,20.9961,21.0514,68600.0
2011-02-09 10:10:00,34.22,34.24,34.2,34.24,118300.0,21.0453,21.0576,21.033,21.0576,118300.0
2011-02-09 10:15:00,34.24,34.24,34.18,34.2,83700.0,21.0576,21.0576,21.0207,21.033,83700.0
2011-02-09 10:20:00,34.21,34.21,34.16,34.17,77700.0,21.0391,21.0391,21.0084,21.0145,77700.0
2011-02-09 10:25:00,34.17,34.18,34.07,34.1,101300.0,21.0145,21.0207,20.953,20.9715,101300.0
2011-02-09 10:30:00,34.09,34.09,34.05,34.08,174900.0,20.9653,20.9653,20.9407,20.9592,174900.0
2011-02-09 10:35:00,34.09,34.15,34.09,34.13,84600.0,20.9653,21.0022,20.9653,20.9899,84600.0
2011-02-09 10:40:00,34.13,34.13,34.08,34.12,92400.0,20.9899,20.9899,20.9592,20.9838,92400.0
2011-02-09 10:45:00,34.12,34.17,34.12,34.17,87900.0,20.9838,21.0145,20.9838,21.0145,87900.0
2011-02-09 10:50:00,34.16,34.18,34.13,34.18,50800.0,21.0084,21.0207,20.9899,21.0207,50800.0
2011-02-09 10:55:00,34.17,34.18,34.12,34.14,58400.0,21.0145,21.0207,20.9838,20.9961,58400.0
2011-02-09 11:00:00,34.14,34.14,34.1,34.11,80800.0,20.9961,20.9961,20.9715,20.9776,80800.0
2011-02-09 11:05:00,34.12,34.12,34.07,34.08,68600.0,20.9838,20.9838,20.953,20.9592,68600.0
2011-02-09 11:10:00,34.09,34.09,34.03,34.05,85300.0,20.9653,20.9653,20.9284,20.9407,85300.0
2011-02-09 11:15:00,34.04,34.06,33.99,34.02,202900.0,20.9346,20.9469,20.9038,20.9223,202900.0
2011-02-09 11:20:00,34.02,34.03,33.98,34.0,106000.0,20.9223,20.9284,20.8977,20.91,106000.0
2011-02-09 11:25:00,34.01,34.01,33.95,33.96,107700.0,20.9161,20.9161,20.8792,20.8854,107700.0
2011-02-09 11:30:00,33.96,34.0,33.94,34.0,53700.0,20.8854,20.91,20.8731,20.91,53700.0
2011-02-09 11:35:00,34.01,34.02,33.97,34.0,38900.0,20.9161,20.9223,20.8915,20.91,38900.0
2011-02-09 11:40:00,34.01,34.08,34.0,34.08,28600.0,20.9161,20.9592,20.91,20.9592,28600.0
2011-02-09 11:45:00,34.08,34.12,34.08,34.12,25000.0,20.9592,20.9838,20.9592,20.9838,25000.0
2011-02-09 11:50:00,34.11,34.12,34.07,34.08,43600.0,20.9776,20.9838,20.953,20.9592,43600.0
2011-02-09 11:55:00,34.08,34.09,34.01,34.01,33100.0,20.9592,20.9653,20.9161,20.9161,33100.0
2011-02-09 12:00:00,34.01,34.07,34.0,34.07,33900.0,20.9161,20.953,20.91,20.953,33900.0
2011-02-09 12:05:00,34.07,34.09,34.05,34.08,61200.0,20.953,20.9653,20.9407,20.9592,61200.0
2011-02-09 12:10:00,34.08,34.09,34.07,34.08,48100.0,20.9592,20.9653,20.953,20.9592,48100.0
2011-02-09 12:15:00,34.09,34.1,34.06,34.08,66500.0,20.9653,20.9715,20.9469,20.9592,66500.0
2011-02-09 12:20:00,34.07,34.08,34.05,34.06,20300.0,20.953,20.9592,20.9407,20.9469,20300.0
2011-02-09 12:25:00,34.07,34.07,34.05,34.06,37500.0,20.953,20.953,20.9407,20.9469,37500.0
2011-02-09 12:30:00,34.07,34.08,34.07,34.08,15500.0,20.953,20.9592,20.953,20.9592,15500.0
2011-02-09 12:35:00,34.08,34.11,34.08,34.11,37700.0,20.9592,20.9776,20.9592,20.9776,37700.0
2011-02-09 12:40:00,34.1,34.11,34.08,34.09,25300.0,20.9715,20.9776,20.9592,20.9653,25300.0
2011-02-09 12:45:00,34.1,34.11,34.06,34.09,51700.0,20.9715,20.9776,20.9469,20.9653,51700.0
2011-02-09 12:50:00,34.09,34.09,34.04,34.04,42300.0,20.9653,20.9653,20.9346,20.9346,42300.0
2011-02-09 12:55:00,34.05,34.05,34.0,34.01,106000.0,20.9407,20.9407,20.91,20.9161,106000.0
2011-02-09 13:00:00,34.0,34.04,34.0,34.02,53300.0,20.91,20.9346,20.91,20.9223,53300.0
2011-02-09 13:05:00,34.02,34.02,34.0,34.01,58800.0,20.9223,20.9223,20.91,20.9161,58800.0
2011-02-09 13:10:00,34.02,34.02,34.0,34.0,37100.0,20.9223,20.9223,20.91,20.91,37100.0
2011-02-09 13:15:00,34.01,34.08,34.0,34.08,48300.0,20.9161,20.9592,20.91,20.9592,48300.0
2011-02-09 13:20:00,34.08,34.15,34.07,34.15,22100.0,20.9592,21.0022,20.953,21.0022,22100.0
2011-02-09 13:25:00,34.15,34.16,34.11,34.15,63000.0,21.0022,21.0084,20.9776,21.0022,63000.0
2011-02-09 13:30:00,34.16,34.16,34.05,34.12,157100.0,21.0084,21.0084,20.9407,20.9838,157100.0
2011-02-09 13:35:00,34.13,34.18,34.13,34.17,67900.0,20.9899,21.0207,20.9899,21.0145,67900.0
2011-02-09 13:40:00,34.18,34.18,34.08,34.13,130600.0,21.0207,21.0207,20.9592,20.9899,130600.0
2011-02-09 13:45:00,34.13,34.13,34.09,34.12,67700.0,20.9899,20.9899,20.9653,20.9838,67700.0
2011-02-09 13:50:00,34.11,34.17,34.11,34.16,43200.0,20.9776,21.0145,20.9776,21.0084,43200.0
2011-02-09 13:55:00,34.15,34.16,34.12,34.13,72700.0,21.0022,21.0084,20.9838,20.9899,72700.0
2011-02-09 14:00:00,34.12,34.13,34.06,34.07,96900.0,20.9838,20.9899,20.9469,20.953,96900.0
2011-02-09 14:05:00,34.07,34.07,34.0,34.01,80900.0,20.953,20.953,20.91,20.9161,80900.0
2011-02-09 14:10:00,34.0,34.01,33.98,34.0,166000.0,20.91,20.9161,20.8977,20.91,166000.0
2011-02-09 14:15:00,33.99,34.0,33.97,33.97,61400.0,20.9038,20.91,20.8915,20.8915,61400.0
2011-02-09 14:20:00,33.97,33.98,33.93,33.93,60100.0,20.8915,20.8977,20.8669,20.8669,60100.0
2011-02-09 14:25:00,33.93,33.95,33.9,33.94,84800.0,20.8669,20.8792,20.8485,20.8731,84800.0
2011-02-09 14:30:00,33.94,33.95,33.92,33.93,67700.0,20.8731,20.8792,20.8608,20.8669,67700.0
2011-02-09 14:35:00,33.94,33.95,33.91,33.92,65600.0,20.8731,20.8792,20.8546,20.8608,65600.0
2011-02-09 14:40:00,33.92,33.94,33.91,33.91,110000.0,20.8608,20.8731,20.8546,20.8546,110000.0
2011-02-09 14:45:00,33.92,33.93,33.87,33.89,116200.0,20.8608,20.8669,20.83,20.8423,116200.0
2011-02-09 14:50:00,33.89,33.89,33.84,33.89,89100.0,20.8423,20.8423,20.8116,20.8423,89100.0
2011-02-09 14:55:00,33.88,33.89,33.85,33.87,70200.0,20.8362,20.8423,20.8177,20.83,70200.0
2011-02-09 15:00:00,33.86,33.92,33.85,33.92,78700.0,20.8239,20.8608,20.8177,20.8608,78700.0
2011-02-09 15:05:00,33.92,33.94,33.91,33.93,66700.0,20.8608,20.8731,20.8546,20.8669,66700.0
2011-02-09 15:10:00,33.93,33.96,33.92,33.94,140500.0,20.8669,20.8854,20.8608,20.8731,140500.0
2011-02-09 15:15:00,33.94,33.94,33.89,33.89,99900.0,20.8731,20.8731,20.8423,20.8423,99900.0
2011-02-09 15:20:00,33.9,33.9,33.87,33.9,112000.0,20.8485,20.8485,20.83,20.8485,112000.0
2011-02-09 15:25:00,33.89,33.91,33.84,33.84,205300.0,20.8423,20.8546,20.8116,20.8116,205300.0
2011-02-09 15:30:00,33.84,33.86,33.82,33.83,226000.0,20.8116,20.8239,20.7993,20.8054,226000.0
2011-02-09 15:35:00,33.84,33.85,33.81,33.82,125700.0,20.8116,20.8177,20.7931,20.7993,125700.0
2011-02-09 15:40:00,33.82,33.83,33.79,33.8,265500.0,20.7993,20.8054,20.7808,20.787,265500.0
2011-02-09 15:45:00,33.81,33.82,33.79,33.82,192600.0,20.7931,20.7993,20.7808,20.7993,192600.0
2011-02-09 15:50:00,33.82,33.85,33.79,33.8,814000.0,20.7993,20.8177,20.7808,20.787,814000.0
2011-02-09 15:55:00,33.79,33.85,33.79,33.82,732100.0,20.7808,20.8177,20.7808,20.7993,732100.0
2011-02-10 09:30:00,33.93,33.95,33.74,33.75,185400.0,20.8669,20.8792,20.7501,20.7562,185400.0
2011-02-10 09:35:00,33.75,33.86,33.74,33.85,137800.0,20.7562,20.8239,20.7501,20.8177,137800.0
2011-02-10 09:40:00,33.84,33.92,33.77,33.9,236600.0,20.8116,20.8608,20.7685,20.8485,236600.0
2011-02-10 09:45:00,33.89,33.9,33.83,33.84,271400.0,20.8423,20.8485,20.8054,20.8116,271400.0
2011-02-10 09:50:00,33.84,33.86,33.82,33.84,120900.0,20.8116,20.8239,20.7993,20.8116,120900.0
2011-02-10 09:55:00,33.85,33.85,33.78,33.8,71700.0,20.8177,20.8177,20.7747,20.787,71700.0
2011-02-10 10:00:00,33.8,33.83,33.77,33.79,283200.0,20.787,20.8054,20.7685,20.7808,283200.0
2011-02-10 10:05:00,33.79,33.84,33.78,33.83,98800.0,20.7808,20.8116,20.7747,20.8054,98800.0
2011-02-10 10:10:00,33.84,33.86,33.83,33.85,91600.0,20.8116,20.8239,20.8054,20.8177,91600.0
2011-02-10 10:15:00,33.85,33.89,33.81,33.85,200000.0,20.8177,20.8423,20.7931,20.8177,200000.0
2011-02-10 10:20:00,33.86,33.89,33.81,33.82,74300.0,20.8239,20.8423,20.7931,20.7993,74300.0
2011-02-10 10:25:00,33.82,33.83,33.78,33.82,29800.0,20.7993,20.8054,20.7747,20.7993,29800.0
2011-02-10 10:30:00,33.83,33.83,33.77,33.79,32100.0,20.8054,20.8054,20.7685,20.7808,32100.0
2011-02-10 10:35:00,33.79,33.82,33.76,33.81,91800.0,20.7808,20.7993,20.7624,20.7931,91800.0
2011-02-10 10:40:00,33.81,33.83,33.79,33.82,79200.0,20.7931,20.8054,20.7808,20.7993,79200.0
2011-02-10 10:45:00,33.82,33.84,33.8,33.83,51200.0,20.7993,20.8116,20.787,20.8054,51200.0
2011-02-10 10:50:00,33.84,33.84,33.81,33.83,35400.0,20.8116,20.8116,20.7931,20.8054,35400.0
2011-02-10 10:55:00,33.83,33.9,33.83,33.84,58500.0,20.8054,20.8485,20.8054,20.8116,58500.0
2011-02-10 11:00:00,33.84,33.86,33.82,33.86,36100.0,20.8116,20.8239,20.7993,20.8239,36100.0
2011-02-10 11:05:00,33.86,33.91,33.85,33.9,78500.0,20.8239,20.8546,20.8177,20.8485,78500.0
2011-02-10 11:10:00,33.9,33.91,33.89,33.9,75900.0,20.8485,20.8546,20.8423,20.8485,75900.0
2011-02-10 11:15:00,33.9,33.95,33.9,33.92,96200.0,20.8485,20.8792,20.8485,20.8608,96200.0
2011-02-10 11:20:00,33.91,33.91,33.88,33.9,63100.0,20.8546,20.8546,20.8362,20.8485,63100.0
2011-02-10 11:25:00,33.9,33.95,33.89,33.94,102100.0,20.8485,20.8792,20.8423,20.8731,102100.0
2011-02-10 11:30:00,33.95,33.97,33.94,33.94,51000.0,20.8792,20.8915,20.8731,20.8731,51000.0
2011-02-10 11:35:00,33.94,34.02,33.92,34.02,106700.0,20.8731,20.9223,20.8608,20.9223,106700.0
2011-02-10 11:40:00,34.02,34.02,33.94,33.95,84400.0,20.9223,20.9223,20.8731,20.8792,84400.0
2011-02-10 11:45:00,33.94,33.95,33.93,33.93,42200.0,20.8731,20.8792,20.8669,20.8669,42200.0
2011-02-10 11:50:00,33.93,33.94,33.9,33.92,32700.0,20.8669,20.8731,20.8485,20.8608,32700.0
2011-02-10 11:55:00,33.91,33.99,33.9,33.95,56400.0,20.8546,20.9038,20.8485,20.8792,56400.0
2011-02-10 12:00:00,33.96,33.98,33.94,33.98,53500.0,20.8854,20.8977,20.8731,20.8977,53500.0
2011-02-10 12:05:00,33.98,33.99,33.97,33.99,22100.0,20.8977,20.9038,20.8915,20.9038,22100.0
2011-02-10 12:10:00,33.98,33.98,33.94,33.95,15300.0,20.8977,20.8977,20.8731,20.8792,15300.0
2011-02-10 12:15:00,33.94,33.95,33.87,33.88,50500.0,20.8731,20.8792,20.83,20.8362,50500.0
2011-02-10 12:20:00,33.87,33.88,33.85,33.86,57600.0,20.83,20.8362,20.8177,20.8239,57600.0
2011-02-10 12:25:00,33.86,33.89,33.85,33.89,34400.0,20.8239,20.8423,20.8177,20.8423,34400.0
2011-02-10 12:30:00,33.89,33.9,33.88,33.9,26400.0,20.8423,20.8485,20.8362,20.8485,26400.0
2011-02-10 12:35:00,33.89,33.92,33.89,33.9,30600.0,20.8423,20.8608,20.8423,20.8485,30600.0
2011-02-10 12:40:00,33.9,33.91,33.88,33.88,41400.0,20.8485,20.8546,20.8362,20.8362,41400.0
2011-02-10 12:45:00,33.88,33.92,33.87,33.92,39100.0,20.8362,20.8608,20.83,20.8608,39100.0
2011-02-10 12:50:00,33.92,33.95,33.9,33.95,55600.0,20.8608,20.8792,20.8485,20.8792,55600.0
2011-02-10 12:55:00,33.95,33.96,33.94,33.96,33000.0,20.8792,20.8854,20.8731,20.8854,33000.0
2011-02-10 13:00:00,33.96,34.0,33.96,34.0,88600.0,20.8854,20.91,20.8854,20.91,88600.0
2011-02-10 13:05:00,34.0,34.02,33.99,34.02,42600.0,20.91,20.9223,20.9038,20.9223,42600.0
2011-02-10 13:10:00,34.02,34.05,33.99,34.04,83600.0,20.9223,20.9407,20.9038,20.9346,83600.0
2011-02-10 13:15:00,34.04,34.04,34.0,34.04,60100.0,20.9346,20.9346,20.91,20.9346,60100.0
2011-02-10 13:20:00,34.04,34.05,34.03,34.04,21700.0,20.9346,20.9407,20.9284,20.9346,21700.0
2011-02-10 13:25:00,34.04,34.04,33.99,34.0,69600.0,20.9346,20.9346,20.9038,20.91,69600.0
2011-02-10 13:30:00,34.0,34.02,34.0,34.0,27200.0,20.91,20.9223,20.91,20.91,27200.0
2011-02-10 13:35:00,34.0,34.03,33.98,34.02,45200.0,20.91,20.9284,20.8977,20.9223,45200.0
2011-02-10 13:40:00,34.02,34.03,34.0,34.03,84300.0,20.9223,20.9284,20.91,20.9284,84300.0
2011-02-10 13:45:00,34.03,34.07,34.02,34.06,83200.0,20.9284,20.953,20.9223,20.9469,83200.0
2011-02-10 13:50:00,34.05,34.09,34.05,34.05,59500.0,20.9407,20.9653,20.9407,20.9407,59500.0
2011-02-10 13:55:00,34.07,34.07,34.05,34.06,42900.0,20.953,20.953,20.9407,20.9469,42900.0
2011-02-10 14:00:00,34.05,34.1,34.05,34.1,66600.0,20.9407,20.9715,20.9407,20.9715,66600.0
2011-02-10 14:05:00,34.09,34.11,34.09,34.1,69900.0,20.9653,20.9776,20.9653,20.9715,69900.0
2011-02-10 14:10:00,34.11,34.11,34.08,34.09,39900.0,20.9776,20.9776,20.9592,20.9653,39900.0
2011-02-10 14:15:00,34.1,34.1,34.09,34.09,15900.0,20.9715,20.9715,20.9653,20.9653,15900.0
2011-02-10 14:20:00,34.09,34.11,34.07,34.08,68100.0,20.9653,20.9776,20.953,20.9592,68100.0
2011-02-10 14:25:00,34.09,34.09,34.04,34.05,51500.0,20.9653,20.9653,20.9346,20.9407,51500.0
2011-02-10 14:30:00,34.05,34.07,34.03,34.05,110500.0,20.9407,20.953,20.9284,20.9407,110500.0
2011-02-10 14:35:00,34.04,34.05,34.0,34.02,204400.0,20.9346,20.9407,20.91,20.9223,204400.0
2011-02-10 14:40:00,34.02,34.03,34.0,34.01,60300.0,20.9223,20.9284,20.91,20.9161,60300.0
2011-02-10 14:45:00,34.0,34.03,34.0,34.01,101700.0,20.91,20.9284,20.91,20.9161,101700.0
2011-02-10 14:50:00,34.02,34.02,33.97,33.99,84600.0,20.9223,20.9223,20.8915,20.9038,84600.0
2011-02-10 14:55:00,33.98,33.99,33.97,33.98,39300.0,20.8977,20.9038,20.8915,20.8977,39300.0
2011-02-10 15:00:00,33.97,34.0,33.97,33.99,64900.0,20.8915,20.91,20.8915,20.9038,64900.0
2011-02-10 15:05:00,33.99,34.0,33.98,34.0,72500.0,20.9038,20.91,20.8977,20.91,72500.0
2011-02-10 15:10:00,33.99,34.0,33.97,33.98,105400.0,20.9038,20.91,20.8915,20.8977,105400.0
2011-02-10 15:15:00,33.99,34.01,33.98,34.0,64100.0,20.9038,20.9161,20.8977,20.91,64100.0
2011-02-10 15:20:00,33.99,34.0,33.96,33.99,59900.0,20.9038,20.91,20.8854,20.9038,59900.0
2011-02-10 15:25:00,33.99,34.0,33.98,34.0,62600.0,20.9038,20.91,20.8977,20.91,62600.0
2011-02-10 15:30:00,34.0,34.04,33.99,34.01,183000.0,20.91,20.9346,20.9038,20.9161,183000.0
2011-02-10 15:35:00,34.0,34.02,33.97,34.02,149300.0,20.91,20.9223,20.8915,20.9223,149300.0
2011-02-10 15:40:00,34.02,34.07,34.01,34.04,167900.0,20.9223,20.953,20.9161,20.9346,167900.0
2011-02-10 15:45:00,34.04,34.12,34.04,34.11,178100.0,20.9346,20.9838,20.9346,20.9776,178100.0
2011-02-10 15:50:00,34.11,34.11,33.99,34.02,154300.0,20.9776,20.9776,20.9038,20.9223,154300.0
2011-02-10 15:55:00,34.02,34.06,33.99,34.05,236400.0,20.9223,20.9469,20.9038,20.9407,236400.0
2011-02-11 09:30:00,33.9,33.9,33.75,33.8,129200.0,20.8485,20.8485,20.7562,20.787,129200.0
2011-02-11 09:35:00,33.81,33.84,33.65,33.7,114100.0,20.7931,20.8116,20.6947,20.7255,114100.0
2011-02-11 09:40:00,33.7,33.7,33.43,33.45,385600.0,20.7255,20.7255,20.5594,20.5717,385600.0
2011-02-11 09:45:00,33.45,33.51,33.41,33.42,248700.0,20.5717,20.6086,20.5471,20.5533,248700.0
2011-02-11 09:50:00,33.42,33.56,33.37,33.56,105400.0,20.5533,20.6394,20.5225,20.6394,105400.0
2011-02-11 09:55:00,33.57,33.62,33.54,33.59,152800.0,20.6455,20.6763,20.6271,20.6578,152800.0
2011-02-11 10:00:00,33.59,33.59,33.46,33.46,235800.0,20.6578,20.6578,20.5779,20.5779,235800.0
2011-02-11 10:05:00,33.47,33.48,33.39,33.41,286200.0,20.584,20.5902,20.5348,20.5471,286200.0
2011-02-11 10:10:00,33.4,33.43,33.39,33.42,197800.0,20.541,20.5594,20.5348,20.5533,197800.0
2011-02-11 10:15:00,33.42,33.51,33.39,33.4,120400.0,20.5533,20.6086,20.5348,20.541,120400.0
2011-02-11 10:20:00,33.39,33.47,33.39,33.41,143000.0,20.5348,20.584,20.5348,20.5471,143000.0
2011-02-11 10:25:00,33.41,33.46,33.33,33.4,300300.0,20.5471,20.5779,20.4979,20.541,300300.0
2011-02-11 10:30:00,33.4,33.42,33.37,33.4,156900.0,20.541,20.5533,20.5225,20.541,156900.0
2011-02-11 10:35:00,33.4,33.46,33.39,33.44,105000.0,20.541,20.5779,20.5348,20.5656,105000.0
2011-02-11 10:40:00,33.45,33.45,33.43,33.43,70900.0,20.5717,20.5717,20.5594,20.5594,70900.0
2011-02-11 10:45:00,33.43,33.47,33.4,33.45,155500.0,20.5594,20.584,20.541,20.5717,155500.0
2011-02-11 10:50:00,33.45,33.47,33.44,33.47,88700.0,20.5717,20.584,20.5656,20.584,88700.0
2011-02-11 10:55:00,33.48,33.6,33.48,33.55,146600.0,20.5902,20.664,20.5902,20.6332,146600.0
2011-02-11 11:00:00,33.55,33.6,33.52,33.59,110200.0,20.6332,20.664,20.6148,20.6578,110200.0
2011-02-11 11:05:00,33.58,33.59,33.47,33.48,132900.0,20.6517,20.6578,20.584,20.5902,132900.0
2011-02-11 11:10:00,33.49,33.51,33.46,33.5,68500.0,20.5963,20.6086,20.5779,20.6025,68500.0
2011-02-11 11:15:00,33.5,33.56,33.48,33.54,72500.0,20.6025,20.6394,20.5902,20.6271,72500.0
2011-02-11 11:20:00,33.55,33.6,33.54,33.59,82900.0,20.6332,20.664,20.6271,20.6578,82900.0
2011-02-11 11:25:00,33.6,33.61,33.55,33.57,87800.0,20.664,20.6701,20.6332,20.6455,87800.0
2011-02-11 11:30:00,33.56,33.57,33.54,33.55,49600.0,20.6394,20.6455,20.6271,20.6332,49600.0
2011-02-11 11:35:00,33.55,33.55,33.52,33.53,48200.0,20.6332,20.6332,20.6148,20.6209,48200.0
2011-02-11 11:40:00,33.53,33.56,33.52,33.55,86900.0,20.6209,20.6394,20.6148,20.6332,86900.0
2011-02-11 11:45:00,33.56,33.59,33.55,33.57,44100.0,20.6394,20.6578,20.6332,20.6455,44100.0
2011-02-11 11:50:00,33.58,33.66,33.58,33.64,60000.0,20.6517,20.7009,20.6517,20.6886,60000.0
2011-02-11 11:55:00,33.65,33.66,33.59,33.59,68800.0,20.6947,20.7009,20.6578,20.6578,68800.0
2011-02-11 12:00:00,33.6,33.64,33.59,33.6,48700.0,20.664,20.6886,20.6578,20.664,48700.0
2011-02-11 12:05:00,33.61,33.64,33.6,33.62,31500.0,20.6701,20.6886,20.664,20.6763,31500.0
2011-02-11 12:10:00,33.62,33.63,33.61,33.63,37100.0,20.6763,20.6824,20.6701,20.6824,37100.0
2011-02-11 12:15:00,33.62,33.63,33.56,33.56,47800.0,20.6763,20.6824,20.6394,20.6394,47800.0
2011-02-11 12:20:00,33.56,33.59,33.54,33.58,46000.0,20.6394,20.6578,20.6271,20.6517,46000.0
2011-02-11 12:25:00,33.58,33.6,33.57,33.59,21100.0,20.6517,20.664,20.6455,20.6578,21100.0
2011-02-11 12:30:00,33.59,33.64,33.59,33.63,15400.0,20.6578,20.6886,20.6578,20.6824,15400.0
2011-02-11 12:35:00,33.63,33.64,33.61,33.62,24400.0,20.6824,20.6886,20.6701,20.6763,24400.0
2011-02-11 12:40:00,33.63,33.63,33.6,33.61,40500.0,20.6824,20.6824,20.664,20.6701,40500.0
2011-02-11 12:45:00,33.62,33.63,33.56,33.59,76600.0,20.6763,20.6824,20.6394,20.6578,76600.0
2011-02-11 12:50:00,33.6,33.64,33.59,33.63,25700.0,20.664,20.6886,20.6578,20.6824,25700.0
2011-02-11 12:55:00,33.62,33.65,33.62,33.65,69300.0,20.6763,20.6947,20.6763,20.6947,69300.0
2011-02-11 13:00:00,33.64,33.66,33.59,33.6,80000.0,20.6886,20.7009,20.6578,20.664,80000.0
2011-02-11 13:05:00,33.59,33.64,33.57,33.58,115200.0,20.6578,20.6886,20.6455,20.6517,115200.0
2011-02-11 13:10:00,33.58,33.58,33.55,33.56,44800.0,20.6517,20.6517,20.6332,20.6394,44800.0
2011-02-11 13:15:00,33.56,33.59,33.55,33.57,35600.0,20.6394,20.6578,20.6332,20.6455,35600.0
2011-02-11 13:20:00,33.58,33.62,33.58,33.62,21000.0,20.6517,20.6763,20.6517,20.6763,21000.0
2011-02-11 13:25:00,33.62,33.63,33.6,33.62,25900.0,20.6763,20.6824,20.664,20.6763,25900.0
2011-02-11 13:30:00,33.62,33.65,33.61,33.64,16200.0,20.6763,20.6947,20.6701,20.6886,16200.0
2011-02-11 13:35:00,33.63,33.68,33.63,33.65,46200.0,20.6824,20.7132,20.6824,20.6947,46200.0
2011-02-11 13:40:00,33.65,33.66,33.63,33.63,66200.0,20.6947,20.7009,20.6824,20.6824,66200.0
2011-02-11 13:45:00,33.63,33.67,33.62,33.67,96200.0,20.6824,20.707,20.6763,20.707,96200.0
2011-02-11 13:50:00,33.67,33.68,33.65,33.65,30800.0,20.707,20.7132,20.6947,20.6947,30800.0
2011-02-11 13:55:00,33.65,33.66,33.64,33.65,42100.0,20.6947,20.7009,20.6886,20.6947,42100.0
2011-02-11 14:00:00,33.65,33.66,33.64,33.64,52100.0,20.6947,20.7009,20.6886,20.6886,52100.0
2011-02-11 14:05:00,33.64,33.65,33.62,33.64,40400.0,20.6886,20.6947,20.6763,20.6886,40400.0
2011-02-11 14:10:00,33.63,33.64,33.61,33.61,21000.0,20.6824,20.6886,20.6701,20.6701,21000.0
2011-02-11 14:15:00,33.61,33.61,33.55,33.6,68200.0,20.6701,20.6701,20.6332,20.664,68200.0
2011-02-11 14:20:00,33.6,33.6,33.59,33.6,38500.0,20.664,20.664,20.6578,20.664,38500.0
2011-02-11 14:25:00,33.59,33.6,33.57,33.57,31900.0,20.6578,20.664,20.6455,20.6455,31900.0
2011-02-11 14:30:00,33.57,33.61,33.57,33.61,60700.0,20.6455,20.6701,20.6455,20.6701,60700.0
2011-02-11 14:35:00,33.61,33.61,33.6,33.61,53300.0,20.6701,20.6701,20.664,20.6701,53300.0
2011-02-11 14:40:00,33.6,33.61,33.57,33.59,71500.0,20.664,20.6701,20.6455,20.6578,71500.0
2011-02-11 14:45:00,33.59,33.63,33.59,33.63,75500.0,20.6578,20.6824,20.6578,20.6824,75500.0
2011-02-11 14:50:00,33.63,33.64,33.58,33.59,118800.0,20.6824,20.6886,20.6517,20.6578,118800.0
2011-02-11 14:55:00,33.58,33.59,33.58,33.58,37300.0,20.6517,20.6578,20.6517,20.6517,37300.0
2011-02-11 15:00:00,33.58,33.62,33.58,33.62,176100.0,20.6517,20.6763,20.6517,20.6763,176100.0
2011-02-11 15:05:00,33.62,33.63,33.58,33.58,135300.0,20.6763,20.6824,20.6517,20.6517,135300.0
2011-02-11 15:10:00,33.58,33.6,33.58,33.6,45400.0,20.6517,20.664,20.6517,20.664,45400.0
2011-02-11 15:15:00,33.59,33.6,33.57,33.59,103200.0,20.6578,20.664,20.6455,20.6578,103200.0
2011-02-11 15:20:00,33.59,33.6,33.58,33.59,62100.0,20.6578,20.664,20.6517,20.6578,62100.0
2011-02-11 15:25:00,33.6,33.6,33.59,33.59,61300.0,20.664,20.664,20.6578,20.6578,61300.0
2011-02-11 15:30:00,33.59,33.6,33.58,33.59,149600.0,20.6578,20.664,20.6517,20.6578,149600.0
2011-02-11 15:35:00,33.59,33.61,33.59,33.59,181800.0,20.6578,20.6701,20.6578,20.6578,181800.0
2011-02-11 15:40:00,33.6,33.61,33.58,33.58,151700.0,20.664,20.6701,20.6517,20.6517,151700.0
2011-02-11 15:45:00,33.58,33.6,33.55,33.59,236900.0,20.6517,20.664,20.6332,20.6578,236900.0
2011-02-11 15:50:00,33.6,33.6,33.57,33.57,201100.0,20.664,20.664,20.6455,20.6455,201100.0
2011-02-11 15:55:00,33.58,33.61,33.58,33.59,354400.0,20.6517,20.6701,20.6517,20.6578,354400.0
2011-02-14 09:30:00,33.53,33.58,33.49,33.57,115500.0,20.6209,20.6517,20.5963,20.6455,115500.0
2011-02-14 09:35:00,33.56,33.59,33.51,33.52,60300.0,20.6394,20.6578,20.6086,20.6148,60300.0
2011-02-14 09:40:00,33.52,33.57,33.45,33.5,122000.0,20.6148,20.6455,20.5717,20.6025,122000.0
2011-02-14 09:45:00,33.5,33.52,33.48,33.49,68500.0,20.6025,20.6148,20.5902,20.5963,68500.0
2011-02-14 09:50:00,33.49,33.5,33.44,33.45,53200.0,20.5963,20.6025,20.5656,20.5717,53200.0
2011-02-14 09:55:00,33.45,33.5,33.44,33.5,53100.0,20.5717,20.6025,20.5656,20.6025,53100.0
2011-02-14 10:00:00,33.5,33.5,33.45,33.48,92300.0,20.6025,20.6025,20.5717,20.5902,92300.0
2011-02-14 10:05:00,33.48,33.5,33.41,33.43,296500.0,20.5902,20.6025,20.5471,20.5594,296500.0
2011-02-14 10:10:00,33.43,33.45,33.41,33.44,137200.0,20.5594,20.5717,20.5471,20.5656,137200.0
2011-02-14 10:15:00,33.44,33.44,33.33,33.41,230000.0,20.5656,20.5656,20.4979,20.5471,230000.0
2011-02-14 10:20:00,33.41,33.46,33.4,33.46,128700.0,20.5471,20.5779,20.541,20.5779,128700.0
2011-02-14 10:25:00,33.45,33.46,33.38,33.41,66000.0,20.5717,20.5779,20.5287,20.5471,66000.0
2011-02-14 10:30:00,33.41,33.47,33.37,33.39,48500.0,20.5471,20.584,20.5225,20.5348,48500.0
2011-02-14 10:35:00,33.4,33.45,33.34,33.35,132900.0,20.541,20.5717,20.5041,20.5102,132900.0
2011-02-14 10:40:00,33.36,33.38,33.34,33.35,76700.0,20.5164,20.5287,20.5041,20.5102,76700.0
2011-02-14 10:45:00,33.36,33.36,33.31,33.35,133100.0,20.5164,20.5164,20.4856,20.5102,133100.0
2011-02-14 10:50:00,33.35,33.36,33.3,33.34,127400.0,20.5102,20.5164,20.4795,20.5041,127400.0
2011-02-14 10:55:00,33.34,33.34,33.26,33.27,182400.0,20.5041,20.5041,20.4549,20.461,182400.0
2011-02-14 11:00:00,33.27,33.32,33.27,33.32,47700.0,20.461,20.4918,20.461,20.4918,47700.0
2011-02-14 11:05:00,33.31,33.32,33.3,33.3,32000.0,20.4856,20.4918,20.4795,20.4795,32000.0
2011-02-14 11:10:00,33.3,33.31,33.29,33.3,45700.0,20.4795,20.4856,20.4733,20.4795,45700.0
2011-02-14 11:15:00,33.3,33.32,33.28,33.32,55500.0,20.4795,20.4918,20.4672,20.4918,55500.0
2011-02-14 11:20:00,33.32,33.32,33.3,33.31,26500.0,20.4918,20.4918,20.4795,20.4856,26500.0
2011-02-14 11:25:00,33.3,33.31,33.29,33.3,37600.0,20.4795,20.4856,20.4733,20.4795,37600.0
2011-02-14 11:30:00,33.31,33.33,33.29,33.32,41100.0,20.4856,20.4979,20.4733,20.4918,41100.0
2011-02-14 11:35:00,33.33,33.33,33.29,33.29,45400.0,20.4979,20.4979,20.4733,20.4733,45400.0
2011-02-14 11:40:00,33.29,33.31,33.28,33.29,44900.0,20.4733,20.4856,20.4672,20.4733,44900.0
2011-02-14 11:45:00,33.3,33.3,33.27,33.28,37000.0,20.4795,20.4795,20.461,20.4672,37000.0
2011-02-14 11:50:00,33.29,33.3,33.27,33.29,46200.0,20.4733,20.4795,20.461,20.4733,46200.0
2011-02-14 11:55:00,33.29,33.32,33.27,33.31,112500.0,20.4733,20.4918,20.461,20.4856,112500.0
2011-02-14 12:00:00,33.31,33.31,33.28,33.28,105600.0,20.4856,20.4856,20.4672,20.4672,105600.0
2011-02-14 12:05:00,33.28,33.28,33.22,33.22,114400.0,20.4672,20.4672,20.4303,20.4303,114400.0
2011-02-14 12:10:00,33.22,33.25,33.22,33.24,67900.0,20.4303,20.4487,20.4303,20.4426,67900.0
2011-02-14 12:15:00,33.24,33.26,33.23,33.23,48000.0,20.4426,20.4549,20.4364,20.4364,48000.0
2011-02-14 12:20:00,33.23,33.25,33.22,33.22,83100.0,20.4364,20.4487,20.4303,20.4303,83100.0
2011-02-14 12:25:00,33.21,33.22,33.2,33.2,48800.0,20.4241,20.4303,20.418,20.418,48800.0
2011-02-14 12:30:00,33.2,33.22,33.2,33.2,88700.0,20.418,20.4303,20.418,20.418,88700.0
2011-02-14 12:35:00,33.2,33.24,33.17,33.24,101900.0,20.418,20.4426,20.3995,20.4426,101900.0
2011-02-14 12:40:00,33.24,33.3,33.23,33.3,101300.0,20.4426,20.4795,20.4364,20.4795,101300.0
2011-02-14 12:45:00,33.29,33.3,33.25,33.25,50400.0,20.4733,20.4795,20.4487,20.4487,50400.0
2011-02-14 12:50:00,33.25,33.26,33.25,33.25,47500.0,20.4487,20.4549,20.4487,20.4487,47500.0
2011-02-14 12:55:00,33.26,33.28,33.24,33.26,71200.0,20.4549,20.4672,20.4426,20.4549,71200.0
2011-02-14 13:00:00,33.27,33.27,33.23,33.23,66200.0,20.461,20.461,20.4364,20.4364,66200.0
2011-02-14 13:05:00,33.23,33.24,33.2,33.2,50900.0,20.4364,20.4426,20.418,20.418,50900.0
2011-02-14 13:10:00,33.2,33.22,33.18,33.2,71800.0,20.418,20.4303,20.4057,20.418,71800.0
2011-02-14 13:15:00,33.19,33.19,33.17,33.18,80200.0,20.4118,20.4118,20.3995,20.4057,80200.0
2011-02-14 13:20:00,33.18,33.23,33.18,33.22,42600.0,20.4057,20.4364,20.4057,20.4303,42600.0
2011-02-14 13:25:00,33.23,33.23,33.2,33.21,35000.0,20.4364,20.4364,20.418,20.4241,35000.0
2011-02-14 13:30:00,33.21,33.22,33.2,33.22,44700.0,20.4241,20.4303,20.418,20.4303,44700.0
2011-02-14 13:35:00,33.22,33.22,33.21,33.21,23700.0,20.4303,20.4303,20.4241,20.4241,23700.0
2011-02-14 13:40:00,33.21,33.23,33.2,33.2,81400.0,20.4241,20.4364,20.418,20.418,81400.0
2011-02-14 13:45:00,33.21,33.21,33.2,33.2,25200.0,20.4241,20.4241,20.418,20.418,25200.0
2011-02-14 13:50:00,33.2,33.21,33.19,33.2,64400.0,20.418,20.4241,20.4118,20.418,64400.0
2011-02-14 13:55:00,33.19,33.2,33.17,33.2,133300.0,20.4118,20.418,20.3995,20.418,133300.0
2011-02-14 14:00:00,33.21,33.23,33.2,33.22,39200.0,20.4241,20.4364,20.418,20.4303,39200.0
2011-02-14 14:05:00,33.22,33.23,33.2,33.2,134800.0,20.4303,20.4364,20.418,20.418,134800.0
2011-02-14 14:10:00,33.2,33.21,33.19,33.2,66900.0,20.418,20.4241,20.4118,20.418,66900.0
2011-02-14 14:15:00,33.2,33.23,33.2,33.21,63100.0,20.418,20.4364,20.418,20.4241,63100.0
2011-02-14 14:20:00,33.22,33.22,33.17,33.17,93400.0,20.4303,20.4303,20.3995,20.3995,93400.0
2011-02-14 14:25:00,33.17,33.2,33.17,33.19,100800.0,20.3995,20.418,20.3995,20.4118,100800.0
2011-02-14 14:30:00,33.19,33.2,33.17,33.17,105300.0,20.4118,20.418,20.3995,20.3995,105300.0
2011-02-14 14:35:00,33.17,33.17,33.14,33.16,101400.0,20.3995,20.3995,20.3811,20.3934,101400.0
2011-02-14 14:40:00,33.16,33.17,33.16,33.16,29400.0,20.3934,20.3995,20.3934,20.3934,29400.0
2011-02-14 14:45:00,33.16,33.17,33.12,33.13,114300.0,20.3934,20.3995,20.3688,20.3749,114300.0
2011-02-14 14:50:00,33.13,33.13,33.12,33.12,43300.0,20.3749,20.3749,20.3688,20.3688,43300.0
2011-02-14 14:55:00,33.13,33.14,33.1,33.13,119700.0,20.3749,20.3811,20.3565,20.3749,119700.0
2011-02-14 15:00:00,33.14,33.16,33.11,33.11,130700.0,20.3811,20.3934,20.3626,20.3626,130700.0
2011-02-14 15:05:00,33.11,33.13,33.11,33.12,54500.0,20.3626,20.3749,20.3626,20.3688,54500.0
2011-02-14 15:10:00,33.13,33.14,33.1,33.13,181200.0,20.3749,20.3811,20.3565,20.3749,181200.0
2011-02-14 15:15:00,33.14,33.14,33.1,33.11,88900.0,20.3811,20.3811,20.3565,20.3626,88900.0
2011-02-14 15:20:00,33.11,33.12,33.1,33.11,124400.0,20.3626,20.3688,20.3565,20.3626,124400.0
2011-02-14 15:25:00,33.1,33.11,33.05,33.05,185600.0,20.3565,20.3626,20.3257,20.3257,185600.0
2011-02-14 15:30:00,33.05,33.08,33.04,33.04,170700.0,20.3257,20.3442,20.3196,20.3196,170700.0
2011-02-14 15:35:00,33.05,33.05,33.03,33.04,58100.0,20.3257,20.3257,20.3134,20.3196,58100.0
2011-02-14 15:40:00,33.03,33.06,33.03,33.06,158500.0,20.3134,20.3319,20.3134,20.3319,158500.0
2011-02-14 15:45:00,33.06,33.06,33.04,33.05,121700.0,20.3319,20.3319,20.3196,20.3257,121700.0
2011-02-14 15:50:00,33.04,33.06,33.04,33.04,149900.0,20.3196,20.3319,20.3196,20.3196,149900.0
2011-02-14 15:55:00,33.04,33.06,33.02,33.06,717800.0,20.3196,20.3319,20.3073,20.3319,717800.0
2011-02-15 09:30:00,33.02,33.08,32.93,32.95,166800.0,20.3073,20.3442,20.2519,20.2642,166800.0
2011-02-15 09:35:00,32.97,33.0,32.95,33.0,141600.0,20.2765,20.295,20.2642,20.295,141600.0
2011-02-15 09:40:00,33.0,33.06,32.99,32.99,122300.0,20.295,20.3319,20.2888,20.2888,122300.0
2011-02-15 09:45:00,32.99,33.03,32.97,33.0,125700.0,20.2888,20.3134,20.2765,20.295,125700.0
2011-02-15 09:50:00,32.99,33.01,32.99,32.99,133200.0,20.2888,20.3011,20.2888,20.2888,133200.0
2011-02-15 09:55:00,33.0,33.01,32.96,32.97,132300.0,20.295,20.3011,20.2704,20.2765,132300.0
2011-02-15 10:00:00,32.97,33.0,32.93,32.98,215200.0,20.2765,20.295,20.2519,20.2827,215200.0
2011-02-15 10:05:00,32.98,32.99,32.93,32.94,62400.0,20.2827,20.2888,20.2519,20.2581,62400.0
2011-02-15 10:10:00,32.94,32.98,32.94,32.95,128100.0,20.2581,20.2827,20.2581,20.2642,128100.0
2011-02-15 10:15:00,32.95,32.96,32.94,32.94,101000.0,20.2642,20.2704,20.2581,20.2581,101000.0
2011-02-15 10:20:00,32.95,32.98,32.95,32.96,146900.0,20.2642,20.2827,20.2642,20.2704,146900.0
2011-02-15 10:25:00,32.96,33.02,32.94,33.0,376800.0,20.2704,20.3073,20.2581,20.295,376800.0
2011-02-15 10:30:00,33.0,33.01,32.99,32.99,97300.0,20.295,20.3011,20.2888,20.2888,97300.0
2011-02-15 10:35:00,32.99,33.0,32.97,32.99,216300.0,20.2888,20.295,20.2765,20.2888,216300.0
2011-02-15 10:40:00,33.0,33.0,32.99,33.0,42200.0,20.295,20.295,20.2888,20.295,42200.0
2011-02-15 10:45:00,32.99,33.01,32.99,33.0,269200.0,20.2888,20.3011,20.2888,20.295,269200.0
2011-02-15 10:50:00,33.0,33.01,32.96,33.0,130800.0,20.295,20.3011,20.2704,20.295,130800.0
2011-02-15 10:55:00,33.01,33.04,32.98,32.99,315500.0,20.3011,20.3196,20.2827,20.2888,315500.0
2011-02-15 11:00:00,32.99,33.0,32.98,32.99,213300.0,20.2888,20.295,20.2827,20.2888,213300.0
2011-02-15 11:05:00,32.99,32.99,32.96,32.96,66800.0,20.2888,20.2888,20.2704,20.2704,66800.0
2011-02-15 11:10:00,32.96,32.97,32.92,32.92,59900.0,20.2704,20.2765,20.2458,20.2458,59900.0
2011-02-15 11:15:00,32.92,32.94,32.92,32.94,53300.0,20.2458,20.2581,20.2458,20.2581,53300.0
2011-02-15 11:20:00,32.93,32.95,32.93,32.94,60500.0,20.2519,20.2642,20.2519,20.2581,60500.0
2011-02-15 11:25:00,32.94,32.95,32.94,32.95,16700.0,20.2581,20.2642,20.2581,20.2642,16700.0
2011-02-15 11:30:00,32.95,32.95,32.93,32.94,42700.0,20.2642,20.2642,20.2519,20.2581,42700.0
2011-02-15 11:35:00,32.94,32.95,32.94,32.94,16700.0,20.2581,20.2642,20.2581,20.2581,16700.0
2011-02-15 11:40:00,32.94,32.95,32.86,32.87,114800.0,20.2581,20.2642,20.2089,20.215,114800.0
2011-02-15 11:45:00,32.87,32.89,32.85,32.89,65400.0,20.215,20.2273,20.2027,20.2273,65400.0
2011-02-15 11:50:00,32.89,32.96,32.88,32.95,82800.0,20.2273,20.2704,20.2212,20.2642,82800.0
2011-02-15 11:55:00,32.94,32.95,32.92,32.93,83900.0,20.2581,20.2642,20.2458,20.2519,83900.0
2011-02-15 12:00:00,32.94,32.94,32.92,32.94,48300.0,20.2581,20.2581,20.2458,20.2581,48300.0
2011-02-15 12:05:00,32.93,32.95,32.93,32.94,30200.0,20.2519,20.2642,20.2519,20.2581,30200.0
2011-02-15 12:10:00,32.95,32.96,32.93,32.95,96600.0,20.2642,20.2704,20.2519,20.2642,96600.0
2011-02-15 12:15:00,32.95,32.95,32.93,32.94,77800.0,20.2642,20.2642,20.2519,20.2581,77800.0
2011-02-15 12:20:00,32.94,32.95,32.85,32.91,372400.0,20.2581,20.2642,20.2027,20.2396,372400.0
2011-02-15 12:25:00,32.92,32.96,32.9,32.92,272200.0,20.2458,20.2704,20.2335,20.2458,272200.0
2011-02-15 12:30:00,32.92,32.93,32.91,32.92,75000.0,20.2458,20.2519,20.2396,20.2458,75000.0
2011-02-15 12:35:00,32.91,32.93,32.9,32.92,100400.0,20.2396,20.2519,20.2335,20.2458,100400.0
2011-02-15 12:40:00,32.92,32.95,32.9,32.94,73600.0,20.2458,20.2642,20.2335,20.2581,73600.0
2011-02-15 12:45:00,32.95,32.95,32.9,32.9,64300.0,20.2642,20.2642,20.2335,20.2335,64300.0
2011-02-15 12:50:00,32.9,32.91,32.89,32.89,36500.0,20.2335,20.2396,20.2273,20.2273,36500.0
2011-02-15 12:55:00,32.89,32.9,32.87,32.88,67800.0,20.2273,20.2335,20.215,20.2212,67800.0
2011-02-15 13:00:00,32.88,32.89,32.87,32.89,63700.0,20.2212,20.2273,20.215,20.2273,63700.0
2011-02-15 13:05:00,32.89,32.91,32.88,32.88,140800.0,20.2273,20.2396,20.2212,20.2212,140800.0
2011-02-15 13:10:00,32.89,32.94,32.89,32.9,53200.0,20.2273,20.2581,20.2273,20.2335,53200.0
2011-02-15 13:15:00,32.9,32.93,32.89,32.91,134700.0,20.2335,20.2519,20.2273,20.2396,134700.0
2011-02-15 13:20:00,32.9,32.92,32.9,32.9,50600.0,20.2335,20.2458,20.2335,20.2335,50600.0
2011-02-15 13:25:00,32.91,32.92,32.9,32.91,45300.0,20.2396,20.2458,20.2335,20.2396,45300.0
2011-02-15 13:30:00,32.91,32.93,32.9,32.91,35500.0,20.2396,20.2519,20.2335,20.2396,35500.0
2011-02-15 13:35:00,32.92,32.93,32.9,32.9,119800.0,20.2458,20.2519,20.2335,20.2335,119800.0
2011-02-15 13:40:00,32.9,32.93,32.87,32.87,257200.0,20.2335,20.2519,20.215,20.215,257200.0
2011-02-15 13:45:00,32.87,32.9,32.87,32.89,110000.0,20.215,20.2335,20.215,20.2273,110000.0
2011-02-15 13:50:00,32.88,32.91,32.86,32.87,79100.0,20.2212,20.2396,20.2089,20.215,79100.0
2011-02-15 13:55:00,32.87,32.9,32.83,32.89,209000.0,20.215,20.2335,20.1904,20.2273,209000.0
2011-02-15 14:00:00,32.9,32.9,32.84,32.87,135300.0,20.2335,20.2335,20.1966,20.215,135300.0
2011-02-15 14:05:00,32.86,32.9,32.86,32.88,220600.0,20.2089,20.2335,20.2089,20.2212,220600.0
2011-02-15 14:10:00,32.89,32.9,32.88,32.89,76700.0,20.2273,20.2335,20.2212,20.2273,76700.0
2011-02-15 14:15:00,32.89,32.9,32.86,32.9,137600.0,20.2273,20.2335,20.2089,20.2335,137600.0
2011-02-15 14:20:00,32.9,32.9,32.88,32.9,124900.0,20.2335,20.2335,20.2212,20.2335,124900.0
2011-02-15 14:25:00,32.89,32.9,32.86,32.87,145500.0,20.2273,20.2335,20.2089,20.215,145500.0
2011-02-15 14:30:00,32.87,32.89,32.85,32.88,96400.0,20.215,20.2273,20.2027,20.2212,96400.0
2011-02-15 14:35:00,32.88,32.9,32.87,32.9,63900.0,20.2212,20.2335,20.215,20.2335,63900.0
2011-02-15 14:40:00,32.9,32.91,32.86,32.9,261100.0,20.2335,20.2396,20.2089,20.2335,261100.0
2011-02-15 14:45:00,32.9,32.91,32.87,32.88,154400.0,20.2335,20.2396,20.215,20.2212,154400.0
2011-02-15 14:50:00,32.86,32.89,32.85,32.89,75800.0,20.2089,20.2273,20.2027,20.2273,75800.0
2011-02-15 14:55:00,32.89,32.91,32.88,32.9,193800.0,20.2273,20.2396,20.2212,20.2335,193800.0
2011-02-15 15:00:00,32.9,32.95,32.89,32.92,244400.0,20.2335,20.2642,20.2273,20.2458,244400.0
2011-02-15 15:05:00,32.93,32.93,32.89,32.9,196500.0,20.2519,20.2519,20.2273,20.2335,196500.0
2011-02-15 15:10:00,32.9,32.91,32.87,32.91,86800.0,20.2335,20.2396,20.215,20.2396,86800.0
2011-02-15 15:15:00,32.91,32.92,32.9,32.9,72500.0,20.2396,20.2458,20.2335,20.2335,72500.0
2011-02-15 15:20:00,32.9,32.91,32.89,32.9,233000.0,20.2335,20.2396,20.2273,20.2335,233000.0
2011-02-15 15:25:00,32.9,32.92,32.89,32.9,207600.0,20.2335,20.2458,20.2273,20.2335,207600.0
2011-02-15 15:30:00,32.9,32.91,32.86,32.86,153100.0,20.2335,20.2396,20.2089,20.2089,153100.0
2011-02-15 15:35:00,32.86,32.87,32.85,32.86,86600.0,20.2089,20.215,20.2027,20.2089,86600.0
2011-02-15 15:40:00,32.86,32.89,32.86,32.89,135200.0,20.2089,20.2273,20.2089,20.2273,135200.0
2011-02-15 15:45:00,32.89,32.9,32.86,32.89,181600.0,20.2273,20.2335,20.2089,20.2273,181600.0
2011-02-15 15:50:00,32.89,32.89,32.87,32.88,144900.0,20.2273,20.2273,20.215,20.2212,144900.0
2011-02-15 15:55:00,32.88,32.89,32.85,32.88,481800.0,20.2212,20.2273,20.2027,20.2212,481800.0
2011-02-16 09:30:00,32.84,33.08,32.8,33.04,252000.0,20.1966,20.3442,20.172,20.3196,252000.0
2011-02-16 09:35:00,33.05,33.1,32.97,32.97,171000.0,20.3257,20.3565,20.2765,20.2765,171000.0
2011-02-16 09:40:00,32.97,33.0,32.92,33.0,85200.0,20.2765,20.295,20.2458,20.295,85200.0
2011-02-16 09:45:00,33.0,33.02,32.85,32.92,187600.0,20.295,20.3073,20.2027,20.2458,187600.0
2011-02-16 09:50:00,32.91,32.95,32.82,32.84,166000.0,20.2396,20.2642,20.1843,20.1966,166000.0
2011-02-16 09:55:00,32.85,32.99,32.81,32.98,128300.0,20.2027,20.2888,20.1781,20.2827,128300.0
2011-02-16 10:00:00,32.97,33.01,32.9,32.91,98500.0,20.2765,20.3011,20.2335,20.2396,98500.0
2011-02-16 10:05:00,32.92,32.95,32.81,32.84,125400.0,20.2458,20.2642,20.1781,20.1966,125400.0
2011-02-16 10:10:00,32.83,33.0,32.82,32.98,206600.0,20.1904,20.295,20.1843,20.2827,206600.0
2011-02-16 10:15:00,32.96,33.0,32.93,33.0,73300.0,20.2704,20.295,20.2519,20.295,73300.0
2011-02-16 10:20:00,33.0,33.16,32.98,33.15,176900.0,20.295,20.3934,20.2827,20.3872,176900.0
2011-02-16 10:25:00,33.15,33.22,33.11,33.12,285800.0,20.3872,20.4303,20.3626,20.3688,285800.0
2011-02-16 10:30:00,33.12,33.13,33.01,33.04,118200.0,20.3688,20.3749,20.3011,20.3196,118200.0
2011-02-16 10:35:00,33.03,33.03,32.96,32.99,85700.0,20.3134,20.3134,20.2704,20.2888,85700.0
2011-02-16 10:40:00,32.99,33.0,32.89,32.92,158000.0,20.2888,20.295,20.2273,20.2458,158000.0
2011-02-16 10:45:00,32.93,32.95,32.91,32.92,88700.0,20.2519,20.2642,20.2396,20.2458,88700.0
2011-02-16 10:50:00,32.91,32.93,32.85,32.86,97300.0,20.2396,20.2519,20.2027,20.2089,97300.0
2011-02-16 10:55:00,32.85,32.88,32.85,32.87,103100.0,20.2027,20.2212,20.2027,20.215,103100.0
2011-02-16 11:00:00,32.87,32.88,32.81,32.82,149500.0,20.215,20.2212,20.1781,20.1843,149500.0
2011-02-16 11:05:00,32.81,32.83,32.75,32.76,174200.0,20.1781,20.1904,20.1412,20.1474,174200.0
2011-02-16 11:10:00,32.76,32.78,32.75,32.76,74900.0,20.1474,20.1597,20.1412,20.1474,74900.0
2011-02-16 11:15:00,32.76,32.76,32.67,32.7,261800.0,20.1474,20.1474,20.092,20.1105,261800.0
2011-02-16 11:20:00,32.7,32.7,32.58,32.59,193100.0,20.1105,20.1105,20.0367,20.0428,193100.0
2011-02-16 11:25:00,32.58,32.61,32.55,32.6,229300.0,20.0367,20.0551,20.0182,20.049,229300.0
2011-02-16 11:30:00,32.6,32.6,32.51,32.52,230500.0,20.049,20.049,19.9936,19.9998,230500.0
2011-02-16 11:35:00,32.51,32.52,32.47,32.48,161500.0,19.9936,19.9998,19.969,19.9752,161500.0
2011-02-16 11:40:00,32.49,32.49,32.41,32.42,264700.0,19.9813,19.9813,19.9321,19.9383,264700.0
2011-02-16 11:45:00,32.42,32.5,32.41,32.47,164900.0,19.9383,19.9875,19.9321,19.969,164900.0
2011-02-16 11:50:00,32.47,32.53,32.45,32.5,86000.0,19.969,20.0059,19.9567,19.9875,86000.0
2011-02-16 11:55:00,32.5,32.52,32.49,32.5,101100.0,19.9875,19.9998,19.9813,19.9875,101100.0
2011-02-16 12:00:00,32.49,32.5,32.42,32.42,92100.0,19.9813,19.9875,19.9383,19.9383,92100.0
2011-02-16 12:05:00,32.42,32.46,32.36,32.37,138400.0,19.9383,19.9629,19.9014,19.9075,138400.0
2011-02-16 12:10:00,32.36,32.41,32.36,32.39,81000.0,19.9014,19.9321,19.9014,19.9198,81000.0
2011-02-16 12:15:00,32.38,32.41,32.33,32.36,87200.0,19.9137,19.9321,19.8829,19.9014,87200.0
2011-02-16 12:20:00,32.36,32.44,32.36,32.44,23100.0,19.9014,19.9506,19.9014,19.9506,23100.0
2011-02-16 12:25:00,32.44,32.49,32.43,32.47,61500.0,19.9506,19.9813,19.9444,19.969,61500.0
2011-02-16 12:30:00,32.46,32.5,32.41,32.41,92300.0,19.9629,19.9875,19.9321,19.9321,92300.0
2011-02-16 12:35:00,32.41,32.41,32.35,32.41,130600.0,19.9321,19.9321,19.8952,19.9321,130600.0
2011-02-16 12:40:00,32.4,32.42,32.4,32.41,27900.0,19.926,19.9383,19.926,19.9321,27900.0
2011-02-16 12:45:00,32.42,32.42,32.38,32.4,73600.0,19.9383,19.9383,19.9137,19.926,73600.0
2011-02-16 12:50:00,32.39,32.4,32.37,32.39,53500.0,19.9198,19.926,19.9075,19.9198,53500.0
2011-02-16 12:55:00,32.39,32.4,32.38,32.4,53000.0,19.9198,19.926,19.9137,19.926,53000.0
2011-02-16 13:00:00,32.4,32.41,32.38,32.4,58100.0,19.926,19.9321,19.9137,19.926,58100.0
2011-02-16 13:05:00,32.4,32.41,32.39,32.39,68000.0,19.926,19.9321,19.9198,19.9198,68000.0
2011-02-16 13:10:00,32.39,32.41,32.37,32.4,62400.0,19.9198,19.9321,19.9075,19.926,62400.0
2011-02-16 13:15:00,32.39,32.41,32.39,32.41,73900.0,19.9198,19.9321,19.9198,19.9321,73900.0
2011-02-16 13:20:00,32.41,32.43,32.39,32.41,63700.0,19.9321,19.9444,19.9198,19.9321,63700.0
2011-02-16 13:25:00,32.4,32.41,32.36,32.36,77700.0,19.926,19.9321,19.9014,19.9014,77700.0
2011-02-16 13:30:00,32.36,32.41,32.36,32.41,36100.0,19.9014,19.9321,19.9014,19.9321,36100.0
2011-02-16 13:35:00,32.4,32.47,32.4,32.47,39000.0,19.926,19.969,19.926,19.969,39000.0
2011-02-16 13:40:00,32.46,32.49,32.46,32.49,22500.0,19.9629,19.9813,19.9629,19.9813,22500.0
2011-02-16 13:45:00,32.48,32.5,32.48,32.49,50200.0,19.9752,19.9875,19.9752,19.9813,50200.0
2011-02-16 13:50:00,32.49,32.51,32.48,32.48,46300.0,19.9813,19.9936,19.9752,19.9752,46300.0
2011-02-16 13:55:00,32.48,32.56,32.47,32.54,51600.0,19.9752,20.0244,19.969,20.0121,51600.0
2011-02-16 14:00:00,32.54,32.59,32.53,32.59,74900.0,20.0121,20.0428,20.0059,20.0428,74900.0
2011-02-16 14:05:00,32.58,32.6,32.53,32.55,111300.0,20.0367,20.049,20.0059,20.0182,111300.0
2011-02-16 14:10:00,32.54,32.55,32.46,32.5,136000.0,20.0121,20.0182,19.9629,19.9875,136000.0
2011-02-16 14:15:00,32.5,32.51,32.47,32.47,68400.0,19.9875,19.9936,19.969,19.969,68400.0
2011-02-16 14:20:00,32.47,32.5,32.46,32.5,29400.0,19.969,19.9875,19.9629,19.9875,29400.0
2011-02-16 14:25:00,32.5,32.5,32.48,32.48,29600.0,19.9875,19.9875,19.9752,19.9752,29600.0
2011-02-16 14:30:00,32.48,32.52,32.48,32.52,64700.0,19.9752,19.9998,19.9752,19.9998,64700.0
2011-02-16 14:35:00,32.52,32.58,32.51,32.56,57600.0,19.9998,20.0367,19.9936,20.0244,57600.0
2011-02-16 14:40:00,32.56,32.56,32.52,32.55,49200.0,20.0244,20.0244,19.9998,20.0182,49200.0
2011-02-16 14:45:00,32.55,32.59,32.52,32.53,116600.0,20.0182,20.0428,19.9998,20.0059,116600.0
2011-02-16 14:50:00,32.53,32.54,32.52,32.53,30400.0,20.0059,20.0121,19.9998,20.0059,30400.0
2011-02-16 14:55:00,32.53,32.59,32.53,32.55,111200.0,20.0059,20.0428,20.0059,20.0182,111200.0
2011-02-16 15:00:00,32.55,32.65,32.54,32.63,157300.0,20.0182,20.0797,20.0121,20.0674,157300.0
2011-02-16 15:05:00,32.64,32.65,32.63,32.65,57600.0,20.0736,20.0797,20.0674,20.0797,57600.0
2011-02-16 15:10:00,32.65,32.69,32.64,32.68,53800.0,20.0797,20.1043,20.0736,20.0982,53800.0
2011-02-16 15:15:00,32.68,32.72,32.64,32.65,208300.0,20.0982,20.1228,20.0736,20.0797,208300.0
2011-02-16 15:20:00,32.65,32.7,32.65,32.69,60300.0,20.0797,20.1105,20.0797,20.1043,60300.0
2011-02-16 15:25:00,32.7,32.7,32.63,32.65,130400.0,20.1105,20.1105,20.0674,20.0797,130400.0
2011-02-16 15:30:00,32.65,32.66,32.64,32.65,84000.0,20.0797,20.0859,20.0736,20.0797,84000.0
2011-02-16 15:35:00,32.65,32.66,32.62,32.62,120400.0,20.0797,20.0859,20.0613,20.0613,120400.0
2011-02-16 15:40:00,32.62,32.63,32.58,32.58,72400.0,20.0613,20.0674,20.0367,20.0367,72400.0
2011-02-16 15:45:00,32.59,32.63,32.56,32.63,184400.0,20.0428,20.0674,20.0244,20.0674,184400.0
2011-02-16 15:50:00,32.63,32.66,32.63,32.65,236000.0,20.0674,20.0859,20.0674,20.0797,236000.0
2011-02-16 15:55:00,32.65,32.66,32.6,32.65,567100.0,20.0797,20.0859,20.049,20.0797,567100.0
2011-02-17 09:30:00,32.64,32.69,32.4,32.4,221500.0,20.0736,20.1043,19.926,19.926,221500.0
2011-02-17 09:35:00,32.4,32.42,32.36,32.41,98800.0,19.926,19.9383,19.9014,19.9321,98800.0
2011-02-17 09:40:00,32.41,32.42,32.38,32.4,103700.0,19.9321,19.9383,19.9137,19.926,103700.0
2011-02-17 09:45:00,32.4,32.42,32.39,32.39,58200.0,19.926,19.9383,19.9198,19.9198,58200.0
2011-02-17 09:50:00,32.4,32.43,32.39,32.42,73400.0,19.926,19.9444,19.9198,19.9383,73400.0
2011-02-17 09:55:00,32.43,32.46,32.4,32.46,44000.0,19.9444,19.9629,19.926,19.9629,44000.0
2011-02-17 10:00:00,32.47,32.58,32.45,32.55,104000.0,19.969,20.0367,19.9567,20.0182,104000.0
2011-02-17 10:05:00,32.56,32.57,32.5,32.55,108900.0,20.0244,20.0305,19.9875,20.0182,108900.0
2011-02-17 10:10:00,32.55,32.61,32.5,32.61,122200.0,20.0182,20.0551,19.9875,20.0551,122200.0
2011-02-17 10:15:00,32.61,32.61,32.51,32.55,68700.0,20.0551,20.0551,19.9936,20.0182,68700.0
2011-02-17 10:20:00,32.55,32.57,32.53,32.55,58800.0,20.0182,20.0305,20.0059,20.0182,58800.0
2011-02-17 10:25:00,32.55,32.59,32.55,32.59,88000.0,20.0182,20.0428,20.0182,20.0428,88000.0
2011-02-17 10:30:00,32.59,32.6,32.56,32.58,86300.0,20.0428,20.049,20.0244,20.0367,86300.0
2011-02-17 10:35:00,32.58,32.59,32.56,32.57,95100.0,20.0367,20.0428,20.0244,20.0305,95100.0
2011-02-17 10:40:00,32.58,32.62,32.56,32.58,113800.0,20.0367,20.0613,20.0244,20.0367,113800.0
2011-02-17 10:45:00,32.6,32.63,32.58,32.6,88300.0,20.049,20.0674,20.0367,20.049,88300.0
2011-02-17 10:50:00,32.59,32.61,32.58,32.59,55700.0,20.0428,20.0551,20.0367,20.0428,55700.0
2011-02-17 10:55:00,32.6,32.6,32.49,32.49,124000.0,20.049,20.049,19.9813,19.9813,124000.0
2011-02-17 11:00:00,32.49,32.59,32.47,32.57,79000.0,19.9813,20.0428,19.969,20.0305,79000.0
2011-02-17 11:05:00,32.58,32.6,32.56,32.58,57500.0,20.0367,20.049,20.0244,20.0367,57500.0
2011-02-17 11:10:00,32.58,32.61,32.55,32.61,40000.0,20.0367,20.0551,20.0182,20.0551,40000.0
2011-02-17 11:15:00,32.61,32.67,32.61,32.66,60300.0,20.0551,20.092,20.0551,20.0859,60300.0
2011-02-17 11:20:00,32.66,32.68,32.62,32.62,141000.0,20.0859,20.0982,20.0613,20.0613,141000.0
2011-02-17 11:25:00,32.63,32.63,32.59,32.6,121200.0,20.0674,20.0674,20.0428,20.049,121200.0
2011-02-17 11:30:00,32.6,32.62,32.57,32.6,140900.0,20.049,20.0613,20.0305,20.049,140900.0
2011-02-17 11:35:00,32.6,32.61,32.58,32.6,70800.0,20.049,20.0551,20.0367,20.049,70800.0
2011-02-17 11:40:00,32.6,32.6,32.59,32.59,27600.0,20.049,20.049,20.0428,20.0428,27600.0
2011-02-17 11:45:00,32.6,32.6,32.58,32.59,37800.0,20.049,20.049,20.0367,20.0428,37800.0
2011-02-17 11:50:00,32.58,32.6,32.57,32.58,63400.0,20.0367,20.049,20.0305,20.0367,63400.0
2011-02-17 11:55:00,32.58,32.59,32.57,32.59,32400.0,20.0367,20.0428,20.0305,20.0428,32400.0
2011-02-17 12:00:00,32.59,32.59,32.57,32.58,95800.0,20.0428,20.0428,20.0305,20.0367,95800.0
2011-02-17 12:05:00,32.59,32.59,32.5,32.51,89500.0,20.0428,20.0428,19.9875,19.9936,89500.0
2011-02-17 12:10:00,32.52,32.57,32.52,32.57,66700.0,19.9998,20.0305,19.9998,20.0305,66700.0
2011-02-17 12:15:00,32.57,32.6,32.56,32.58,80000.0,20.0305,20.049,20.0244,20.0367,80000.0
2011-02-17 12:20:00,32.58,32.6,32.58,32.59,26100.0,20.0367,20.049,20.0367,20.0428,26100.0
2011-02-17 12:25:00,32.6,32.61,32.58,32.6,76600.0,20.049,20.0551,20.0367,20.049,76600.0
2011-02-17 12:30:00,32.61,32.61,32.57,32.57,56500.0,20.0551,20.0551,20.0305,20.0305,56500.0
2011-02-17 12:35:00,32.56,32.58,32.56,32.57,25100.0,20.0244,20.0367,20.0244,20.0305,25100.0
2011-02-17 12:40:00,32.57,32.59,32.56,32.59,40300.0,20.0305,20.0428,20.0244,20.0428,40300.0
2011-02-17 12:45:00,32.59,32.61,32.58,32.61,57700.0,20.0428,20.0551,20.0367,20.0551,57700.0
2011-02-17 12:50:00,32.61,32.62,32.59,32.6,74700.0,20.0551,20.0613,20.0428,20.049,74700.0
2011-02-17 12:55:00,32.6,32.6,32.56,32.57,40800.0,20.049,20.049,20.0244,20.0305,40800.0
2011-02-17 13:00:00,32.56,32.59,32.56,32.57,41800.0,20.0244,20.0428,20.0244,20.0305,41800.0
2011-02-17 13:05:00,32.57,32.62,32.55,32.61,81400.0,20.0305,20.0613,20.0182,20.0551,81400.0
2011-02-17 13:10:00,32.61,32.61,32.59,32.59,46900.0,20.0551,20.0551,20.0428,20.0428,46900.0
2011-02-17 13:15:00,32.6,32.61,32.59,32.6,66400.0,20.049,20.0551,20.0428,20.049,66400.0
2011-02-17 13:20:00,32.6,32.61,32.58,32.59,75600.0,20.049,20.0551,20.0367,20.0428,75600.0
2011-02-17 13:25:00,32.58,32.6,32.58,32.58,33800.0,20.0367,20.049,20.0367,20.0367,33800.0
2011-02-17 13:30:00,32.59,32.59,32.55,32.57,66500.0,20.0428,20.0428,20.0182,20.0305,66500.0
2011-02-17 13:35:00,32.57,32.59,32.56,32.58,70400.0,20.0305,20.0428,20.0244,20.0367,70400.0
2011-02-17 13:40:00,32.59,32.62,32.59,32.61,78100.0,20.0428,20.0613,20.0428,20.0551,78100.0
2011-02-17 13:45:00,32.61,32.62,32.6,32.61,139100.0,20.0551,20.0613,20.049,20.0551,139100.0
2011-02-17 13:50:00,32.62,32.62,32.57,32.59,116900.0,20.0613,20.0613,20.0305,20.0428,116900.0
2011-02-17 13:55:00,32.59,32.69,32.58,32.69,92100.0,20.0428,20.1043,20.0367,20.1043,92100.0
2011-02-17 14:00:00,32.69,32.73,32.68,32.72,132800.0,20.1043,20.1289,20.0982,20.1228,132800.0
2011-02-17 14:05:00,32.71,32.77,32.7,32.77,86600.0,20.1166,20.1535,20.1105,20.1535,86600.0
2011-02-17 14:10:00,32.77,32.77,32.74,32.74,64700.0,20.1535,20.1535,20.1351,20.1351,64700.0
2011-02-17 14:15:00,32.75,32.78,32.74,32.74,135600.0,20.1412,20.1597,20.1351,20.1351,135600.0
2011-02-17 14:20:00,32.74,32.76,32.71,32.72,151900.0,20.1351,20.1474,20.1166,20.1228,151900.0
2011-02-17 14:25:00,32.71,32.72,32.69,32.7,44400.0,20.1166,20.1228,20.1043,20.1105,44400.0
2011-02-17 14:30:00,32.7,32.7,32.66,32.67,65100.0,20.1105,20.1105,20.0859,20.092,65100.0
2011-02-17 14:35:00,32.67,32.71,32.67,32.69,103500.0,20.092,20.1166,20.092,20.1043,103500.0
2011-02-17 14:40:00,32.69,32.69,32.67,32.68,30700.0,20.1043,20.1043,20.092,20.0982,30700.0
2011-02-17 14:45:00,32.67,32.68,32.63,32.63,102200.0,20.092,20.0982,20.0674,20.0674,102200.0
2011-02-17 14:50:00,32.63,32.64,32.59,32.61,145300.0,20.0674,20.0736,20.0428,20.0551,145300.0
2011-02-17 14:55:00,32.6,32.64,32.59,32.62,213100.0,20.049,20.0736,20.0428,20.0613,213100.0
2011-02-17 15:00:00,32.62,32.64,32.61,32.62,94000.0,20.0613,20.0736,20.0551,20.0613,94000.0
2011-02-17 15:05:00,32.62,32.62,32.6,32.61,159200.0,20.0613,20.0613,20.049,20.0551,159200.0
2011-02-17 15:10:00,32.61,32.65,32.6,32.65,44700.0,20.0551,20.0797,20.049,20.0797,44700.0
2011-02-17 15:15:00,32.64,32.73,32.64,32.73,53000.0,20.0736,20.1289,20.0736,20.1289,53000.0
2011-02-17 15:20:00,32.73,32.73,32.69,32.69,115700.0,20.1289,20.1289,20.1043,20.1043,115700.0
2011-02-17 15:25:00,32.7,32.72,32.67,32.67,113100.0,20.1105,20.1228,20.092,20.092,113100.0
2011-02-17 15:30:00,32.67,32.72,32.67,32.72,106600.0,20.092,20.1228,20.092,20.1228,106600.0
2011-02-17 15:35:00,32.72,32.74,32.7,32.74,113600.0,20.1228,20.1351,20.1105,20.1351,113600.0
2011-02-17 15:40:00,32.74,32.79,32.73,32.79,194500.0,20.1351,20.1658,20.1289,20.1658,194500.0
2011-02-17 15:45:00,32.8,32.82,32.79,32.8,211600.0,20.172,20.1843,20.1658,20.172,211600.0
2011-02-17 15:50:00,32.8,32.82,32.78,32.81,128300.0,20.172,20.1843,20.1597,20.1781,128300.0
2011-02-17 15:55:00,32.81,32.9,32.81,32.88,675000.0,20.1781,20.2335,20.1781,20.2212,675000.0
2011-02-18 09:30:00,33.11,33.5,33.11,33.39,875700.0,20.3626,20.6025,20.3626,20.5348,875700.0
2011-02-18 09:35:00,33.39,33.59,33.38,33.53,326000.0,20.5348,20.6578,20.5287,20.6209,326000.0
2011-02-18 09:40:00,33.51,33.53,33.34,33.44,216400.0,20.6086,20.6209,20.5041,20.5656,216400.0
2011-02-18 09:45:00,33.45,33.56,33.44,33.56,114600.0,20.5717,20.6394,20.5656,20.6394,114600.0
2011-02-18 09:50:00,33.57,33.58,33.55,33.57,112000.0,20.6455,20.6517,20.6332,20.6455,112000.0
2011-02-18 09:55:00,33.56,33.66,33.56,33.62,168100.0,20.6394,20.7009,20.6394,20.6763,168100.0
2011-02-18 10:00:00,33.62,33.64,33.56,33.57,108100.0,20.6763,20.6886,20.6394,20.6455,108100.0
2011-02-18 10:05:00,33.56,33.57,33.46,33.47,120700.0,20.6394,20.6455,20.5779,20.584,120700.0
2011-02-18 10:10:00,33.47,33.47,33.35,33.42,149200.0,20.584,20.584,20.5102,20.5533,149200.0
2011-02-18 10:15:00,33.42,33.46,33.4,33.42,98000.0,20.5533,20.5779,20.541,20.5533,98000.0
2011-02-18 10:20:00,33.43,33.55,33.43,33.5,198300.0,20.5594,20.6332,20.5594,20.6025,198300.0
2011-02-18 10:25:00,33.5,33.52,33.4,33.41,242800.0,20.6025,20.6148,20.541,20.5471,242800.0
2011-02-18 10:30:00,33.41,33.42,33.36,33.37,111600.0,20.5471,20.5533,20.5164,20.5225,111600.0
2011-02-18 10:35:00,33.37,33.41,33.35,33.41,86700.0,20.5225,20.5471,20.5102,20.5471,86700.0
2011-02-18 10:40:00,33.4,33.44,33.37,33.43,107800.0,20.541,20.5656,20.5225,20.5594,107800.0
2011-02-18 10:45:00,33.43,33.44,33.4,33.4,32500.0,20.5594,20.5656,20.541,20.541,32500.0
2011-02-18 10:50:00,33.4,33.41,33.36,33.41,76100.0,20.541,20.5471,20.5164,20.5471,76100.0
2011-02-18 10:55:00,33.41,33.42,33.38,33.4,66800.0,20.5471,20.5533,20.5287,20.541,66800.0
2011-02-18 11:00:00,33.4,33.4,33.34,33.39,82100.0,20.541,20.541,20.5041,20.5348,82100.0
2011-02-18 11:05:00,33.39,33.4,33.35,33.37,56100.0,20.5348,20.541,20.5102,20.5225,56100.0
2011-02-18 11:10:00,33.37,33.41,33.36,33.4,53100.0,20.5225,20.5471,20.5164,20.541,53100.0
2011-02-18 11:15:00,33.4,33.42,33.39,33.42,43700.0,20.541,20.5533,20.5348,20.5533,43700.0
2011-02-18 11:20:00,33.42,33.45,33.4,33.42,56000.0,20.5533,20.5717,20.541,20.5533,56000.0
2011-02-18 11:25:00,33.43,33.49,33.42,33.49,45300.0,20.5594,20.5963,20.5533,20.5963,45300.0
2011-02-18 11:30:00,33.49,33.55,33.49,33.54,135600.0,20.5963,20.6332,20.5963,20.6271,135600.0
2011-02-18 11:35:00,33.54,33.57,33.54,33.55,70100.0,20.6271,20.6455,20.6271,20.6332,70100.0
2011-02-18 11:40:00,33.55,33.55,33.5,33.52,65600.0,20.6332,20.6332,20.6025,20.6148,65600.0
2011-02-18 11:45:00,33.53,33.61,33.52,33.61,284000.0,20.6209,20.6701,20.6148,20.6701,284000.0
2011-02-18 11:50:00,33.6,33.61,33.5,33.5,55300.0,20.664,20.6701,20.6025,20.6025,55300.0
2011-02-18 11:55:00,33.5,33.51,33.43,33.45,88900.0,20.6025,20.6086,20.5594,20.5717,88900.0
2011-02-18 12:00:00,33.45,33.47,33.43,33.46,63300.0,20.5717,20.584,20.5594,20.5779,63300.0
2011-02-18 12:05:00,33.46,33.46,33.43,33.43,27500.0,20.5779,20.5779,20.5594,20.5594,27500.0
2011-02-18 12:10:00,33.43,33.44,33.4,33.42,51200.0,20.5594,20.5656,20.541,20.5533,51200.0
2011-02-18 12:15:00,33.41,33.42,33.4,33.4,35700.0,20.5471,20.5533,20.541,20.541,35700.0
2011-02-18 12:20:00,33.4,33.41,33.4,33.4,20100.0,20.541,20.5471,20.541,20.541,20100.0
2011-02-18 12:25:00,33.4,33.45,33.4,33.45,57000.0,20.541,20.5717,20.541,20.5717,57000.0
2011-02-18 12:30:00,33.45,33.45,33.4,33.4,22400.0,20.5717,20.5717,20.541,20.541,22400.0
2011-02-18 12:35:00,33.4,33.41,33.36,33.37,34200.0,20.541,20.5471,20.5164,20.5225,34200.0
2011-02-18 12:40:00,33.37,33.41,33.35,33.37,58800.0,20.5225,20.5471,20.5102,20.5225,58800.0
2011-02-18 12:45:00,33.36,33.39,33.3,33.38,145800.0,20.5164,20.5348,20.4795,20.5287,145800.0
2011-02-18 12:50:00,33.38,33.42,33.35,33.35,100600.0,20.5287,20.5533,20.5102,20.5102,100600.0
2011-02-18 12:55:00,33.34,33.35,33.3,33.3,75900.0,20.5041,20.5102,20.4795,20.4795,75900.0
2011-02-18 13:00:00,33.3,33.31,33.27,33.27,50300.0,20.4795,20.4856,20.461,20.461,50300.0
2011-02-18 13:05:00,33.27,33.28,33.23,33.24,48400.0,20.461,20.4672,20.4364,20.4426,48400.0
2011-02-18 13:10:00,33.23,33.24,33.19,33.19,38300.0,20.4364,20.4426,20.4118,20.4118,38300.0
2011-02-18 13:15:00,33.19,33.2,33.14,33.14,72300.0,20.4118,20.418,20.3811,20.3811,72300.0
2011-02-18 13:20:00,33.14,33.23,33.13,33.23,76000.0,20.3811,20.4364,20.3749,20.4364,76000.0
2011-02-18 13:25:00,33.23,33.26,33.19,33.25,65500.0,20.4364,20.4549,20.4118,20.4487,65500.0
2011-02-18 13:30:00,33.25,33.3,33.25,33.26,52100.0,20.4487,20.4795,20.4487,20.4549,52100.0
2011-02-18 13:35:00,33.26,33.26,33.23,33.23,27700.0,20.4549,20.4549,20.4364,20.4364,27700.0
2011-02-18 13:40:00,33.23,33.33,33.23,33.33,92000.0,20.4364,20.4979,20.4364,20.4979,92000.0
2011-02-18 13:45:00,33.32,33.33,33.29,33.3,34000.0,20.4918,20.4979,20.4733,20.4795,34000.0
2011-02-18 13:50:00,33.3,33.32,33.29,33.32,40600.0,20.4795,20.4918,20.4733,20.4918,40600.0
2011-02-18 13:55:00,33.32,33.36,33.3,33.36,56600.0,20.4918,20.5164,20.4795,20.5164,56600.0
2011-02-18 14:00:00,33.35,33.35,33.27,33.27,39000.0,20.5102,20.5102,20.461,20.461,39000.0
2011-02-18 14:05:00,33.28,33.3,33.27,33.27,41100.0,20.4672,20.4795,20.461,20.461,41100.0
2011-02-18 14:10:00,33.28,33.29,33.26,33.29,46800.0,20.4672,20.4733,20.4549,20.4733,46800.0
2011-02-18 14:15:00,33.28,33.3,33.24,33.25,67400.0,20.4672,20.4795,20.4426,20.4487,67400.0
2011-02-18 14:20:00,33.24,33.27,33.21,33.21,45500.0,20.4426,20.461,20.4241,20.4241,45500.0
2011-02-18 14:25:00,33.22,33.23,33.18,33.2,54000.0,20.4303,20.4364,20.4057,20.418,54000.0
2011-02-18 14:30:00,33.19,33.21,33.14,33.21,65200.0,20.4118,20.4241,20.3811,20.4241,65200.0
2011-02-18 14:35:00,33.2,33.21,33.18,33.19,33700.0,20.418,20.4241,20.4057,20.4118,33700.0
2011-02-18 14:40:00,33.19,33.21,33.18,33.2,57400.0,20.4118,20.4241,20.4057,20.418,57400.0
2011-02-18 14:45:00,33.2,33.24,33.19,33.21,32000.0,20.418,20.4426,20.4118,20.4241,32000.0
2011-02-18 14:50:00,33.22,33.24,33.21,33.23,46600.0,20.4303,20.4426,20.4241,20.4364,46600.0
2011-02-18 14:55:00,33.23,33.24,33.2,33.21,59600.0,20.4364,20.4426,20.418,20.4241,59600.0
2011-02-18 15:00:00,33.21,33.24,33.2,33.2,70700.0,20.4241,20.4426,20.418,20.418,70700.0
2011-02-18 15:05:00,33.2,33.21,33.17,33.17,109900.0,20.418,20.4241,20.3995,20.3995,109900.0
2011-02-18 15:10:00,33.17,33.18,33.12,33.13,148500.0,20.3995,20.4057,20.3688,20.3749,148500.0
2011-02-18 15:15:00,33.14,33.14,33.11,33.11,77100.0,20.3811,20.3811,20.3626,20.3626,77100.0
2011-02-18 15:20:00,33.11,33.15,33.11,33.13,111300.0,20.3626,20.3872,20.3626,20.3749,111300.0
2011-02-18 15:25:00,33.14,33.14,33.07,33.07,119400.0,20.3811,20.3811,20.338,20.338,119400.0
2011-02-18 15:30:00,33.08,33.08,33.03,33.04,172000.0,20.3442,20.3442,20.3134,20.3196,172000.0
2011-02-18 15:35:00,33.03,33.04,33.0,33.0,123500.0,20.3134,20.3196,20.295,20.295,123500.0
2011-02-18 15:40:00,33.0,33.01,33.0,33.01,130500.0,20.295,20.3011,20.295,20.3011,130500.0
2011-02-18 15:45:00,33.01,33.09,33.01,33.06,195000.0,20.3011,20.3503,20.3011,20.3319,195000.0
2011-02-18 15:50:00,33.06,33.09,33.02,33.02,207400.0,20.3319,20.3503,20.3073,20.3073,207400.0
2011-02-18 15:55:00,33.03,33.06,33.02,33.04,387500.0,20.3134,20.3319,20.3073,20.3196,387500.0
2011-02-22 09:30:00,33.28,33.29,33.02,33.09,349800.0,20.4672,20.4733,20.3073,20.3503,349800.0
2011-02-22 09:35:00,33.09,33.24,33.0,33.11,201300.0,20.3503,20.4426,20.295,20.3626,201300.0
2011-02-22 09:40:00,33.11,33.36,33.09,33.3,267400.0,20.3626,20.5164,20.3503,20.4795,267400.0
2011-02-22 09:45:00,33.32,33.65,33.28,33.61,334800.0,20.4918,20.6947,20.4672,20.6701,334800.0
2011-02-22 09:50:00,33.61,33.67,33.53,33.56,193900.0,20.6701,20.707,20.6209,20.6394,193900.0
2011-02-22 09:55:00,33.56,33.6,33.48,33.54,106900.0,20.6394,20.664,20.5902,20.6271,106900.0
2011-02-22 10:00:00,33.54,33.56,33.38,33.38,109100.0,20.6271,20.6394,20.5287,20.5287,109100.0
2011-02-22 10:05:00,33.38,33.46,33.36,33.37,91200.0,20.5287,20.5779,20.5164,20.5225,91200.0
2011-02-22 10:10:00,33.36,33.49,33.36,33.42,82900.0,20.5164,20.5963,20.5164,20.5533,82900.0
2011-02-22 10:15:00,33.42,33.52,33.39,33.49,81400.0,20.5533,20.6148,20.5348,20.5963,81400.0
2011-02-22 10:20:00,33.48,33.48,33.34,33.4,72200.0,20.5902,20.5902,20.5041,20.541,72200.0
2011-02-22 10:25:00,33.4,33.43,33.39,33.4,69100.0,20.541,20.5594,20.5348,20.541,69100.0
2011-02-22 10:30:00,33.39,33.49,33.36,33.48,73400.0,20.5348,20.5963,20.5164,20.5902,73400.0
2011-02-22 10:35:00,33.47,33.48,33.42,33.43,50200.0,20.584,20.5902,20.5533,20.5594,50200.0
2011-02-22 10:40:00,33.43,33.44,33.36,33.42,78900.0,20.5594,20.5656,20.5164,20.5533,78900.0
2011-02-22 10:45:00,33.42,33.56,33.42,33.56,143000.0,20.5533,20.6394,20.5533,20.6394,143000.0
2011-02-22 10:50:00,33.56,33.59,33.52,33.53,99200.0,20.6394,20.6578,20.6148,20.6209,99200.0
2011-02-22 10:55:00,33.53,33.55,33.41,33.42,63800.0,20.6209,20.6332,20.5471,20.5533,63800.0
2011-02-22 11:00:00,33.42,33.42,33.36,33.38,45100.0,20.5533,20.5533,20.5164,20.5287,45100.0
2011-02-22 11:05:00,33.38,33.38,33.26,33.31,112800.0,20.5287,20.5287,20.4549,20.4856,112800.0
2011-02-22 11:10:00,33.3,33.33,33.2,33.33,57000.0,20.4795,20.4979,20.418,20.4979,57000.0
2011-02-22 11:15:00,33.33,33.43,33.31,33.43,81900.0,20.4979,20.5594,20.4856,20.5594,81900.0
2011-02-22 11:20:00,33.43,33.55,33.42,33.52,212000.0,20.5594,20.6332,20.5533,20.6148,212000.0
2011-02-22 11:25:00,33.52,33.74,33.49,33.68,377500.0,20.6148,20.7501,20.5963,20.7132,377500.0
2011-02-22 11:30:00,33.67,33.68,33.55,33.6,74100.0,20.707,20.7132,20.6332,20.664,74100.0
2011-02-22 11:35:00,33.61,33.61,33.51,33.58,69300.0,20.6701,20.6701,20.6086,20.6517,69300.0
2011-02-22 11:40:00,33.58,33.58,33.43,33.43,29400.0,20.6517,20.6517,20.5594,20.5594,29400.0
2011-02-22 11:45:00,33.43,33.45,33.42,33.42,40200.0,20.5594,20.5717,20.5533,20.5533,40200.0
2011-02-22 11:50:00,33.43,33.43,33.33,33.34,63200.0,20.5594,20.5594,20.4979,20.5041,63200.0
2011-02-22 11:55:00,33.34,33.36,33.34,33.34,19000.0,20.5041,20.5164,20.5041,20.5041,19000.0
2011-02-22 12:00:00,33.34,33.35,33.29,33.3,30600.0,20.5041,20.5102,20.4733,20.4795,30600.0
2011-02-22 12:05:00,33.3,33.33,33.29,33.31,20200.0,20.4795,20.4979,20.4733,20.4856,20200.0
2011-02-22 12:10:00,33.31,33.37,33.31,33.37,37800.0,20.4856,20.5225,20.4856,20.5225,37800.0
2011-02-22 12:15:00,33.36,33.36,33.29,33.33,55400.0,20.5164,20.5164,20.4733,20.4979,55400.0
2011-02-22 12:20:00,33.32,33.37,33.32,33.34,19100.0,20.4918,20.5225,20.4918,20.5041,19100.0
2011-02-22 12:25:00,33.35,33.35,33.32,33.34,14100.0,20.5102,20.5102,20.4918,20.5041,14100.0
2011-02-22 12:30:00,33.34,33.34,33.29,33.3,22900.0,20.5041,20.5041,20.4733,20.4795,22900.0
2011-02-22 12:35:00,33.3,33.31,33.24,33.26,48700.0,20.4795,20.4856,20.4426,20.4549,48700.0
2011-02-22 12:40:00,33.25,33.28,33.23,33.23,78700.0,20.4487,20.4672,20.4364,20.4364,78700.0
2011-02-22 12:45:00,33.23,33.3,33.23,33.24,31600.0,20.4364,20.4795,20.4364,20.4426,31600.0
2011-02-22 12:50:00,33.24,33.24,33.2,33.2,35600.0,20.4426,20.4426,20.418,20.418,35600.0
2011-02-22 12:55:00,33.2,33.21,33.16,33.18,36300.0,20.418,20.4241,20.3934,20.4057,36300.0
2011-02-22 13:00:00,33.18,33.19,33.15,33.17,32600.0,20.4057,20.4118,20.3872,20.3995,32600.0
2011-02-22 13:05:00,33.18,33.27,33.17,33.25,58800.0,20.4057,20.461,20.3995,20.4487,58800.0
2011-02-22 13:10:00,33.24,33.25,33.2,33.24,31900.0,20.4426,20.4487,20.418,20.4426,31900.0
2011-02-22 13:15:00,33.24,33.28,33.23,33.23,32500.0,20.4426,20.4672,20.4364,20.4364,32500.0
2011-02-22 13:20:00,33.23,33.23,33.15,33.17,67000.0,20.4364,20.4364,20.3872,20.3995,67000.0
2011-02-22 13:25:00,33.18,33.18,33.13,33.13,74200.0,20.4057,20.4057,20.3749,20.3749,74200.0
2011-02-22 13:30:00,33.13,33.14,33.08,33.12,134800.0,20.3749,20.3811,20.3442,20.3688,134800.0
2011-02-22 13:35:00,33.11,33.21,33.09,33.2,65500.0,20.3626,20.4241,20.3503,20.418,65500.0
2011-02-22 13:40:00,33.22,33.23,33.16,33.16,35200.0,20.4303,20.4364,20.3934,20.3934,35200.0
2011-02-22 13:45:00,33.15,33.16,33.09,33.12,55300.0,20.3872,20.3934,20.3503,20.3688,55300.0
2011-02-22 13:50:00,33.12,33.2,33.12,33.19,139500.0,20.3688,20.418,20.3688,20.4118,139500.0
2011-02-22 13:55:00,33.19,33.19,33.14,33.18,35200.0,20.4118,20.4118,20.3811,20.4057,35200.0
2011-02-22 14:00:00,33.18,33.26,33.18,33.23,116300.0,20.4057,20.4549,20.4057,20.4364,116300.0
2011-02-22 14:05:00,33.23,33.24,33.18,33.23,89500.0,20.4364,20.4426,20.4057,20.4364,89500.0
2011-02-22 14:10:00,33.24,33.25,33.21,33.21,65300.0,20.4426,20.4487,20.4241,20.4241,65300.0
2011-02-22 14:15:00,33.21,33.23,33.2,33.2,29300.0,20.4241,20.4364,20.418,20.418,29300.0
2011-02-22 14:20:00,33.2,33.25,33.17,33.24,67900.0,20.418,20.4487,20.3995,20.4426,67900.0
2011-02-22 14:25:00,33.25,33.34,33.24,33.34,102600.0,20.4487,20.5041,20.4426,20.5041,102600.0
2011-02-22 14:30:00,33.33,33.4,33.31,33.4,68100.0,20.4979,20.541,20.4856,20.541,68100.0
2011-02-22 14:35:00,33.41,33.41,33.26,33.27,86000.0,20.5471,20.5471,20.4549,20.461,86000.0
2011-02-22 14:40:00,33.28,33.28,33.24,33.27,44500.0,20.4672,20.4672,20.4426,20.461,44500.0
2011-02-22 14:45:00,33.28,33.29,33.27,33.28,15200.0,20.4672,20.4733,20.461,20.4672,15200.0
2011-02-22 14:50:00,33.28,33.34,33.24,33.31,103600.0,20.4672,20.5041,20.4426,20.4856,103600.0
2011-02-22 14:55:00,33.31,33.35,33.28,33.3,83900.0,20.4856,20.5102,20.4672,20.4795,83900.0
2011-02-22 15:00:00,33.29,33.3,33.22,33.22,48200.0,20.4733,20.4795,20.4303,20.4303,48200.0
2011-02-22 15:05:00,33.22,33.23,33.18,33.19,142900.0,20.4303,20.4364,20.4057,20.4118,142900.0
2011-02-22 15:10:00,33.2,33.2,33.18,33.18,47700.0,20.418,20.418,20.4057,20.4057,47700.0
2011-02-22 15:15:00,33.18,33.2,33.11,33.13,97200.0,20.4057,20.418,20.3626,20.3749,97200.0
2011-02-22 15:20:00,33.13,33.14,33.07,33.1,78400.0,20.3749,20.3811,20.338,20.3565,78400.0
2011-02-22 15:25:00,33.11,33.11,33.04,33.06,76500.0,20.3626,20.3626,20.3196,20.3319,76500.0
2011-02-22 15:30:00,33.07,33.13,33.06,33.12,81500.0,20.338,20.3749,20.3319,20.3688,81500.0
2011-02-22 15:35:00,33.13,33.14,33.05,33.06,86600.0,20.3749,20.3811,20.3257,20.3319,86600.0
2011-02-22 15:40:00,33.05,33.1,33.03,33.09,132400.0,20.3257,20.3565,20.3134,20.3503,132400.0
2011-02-22 15:45:00,33.09,33.11,33.05,33.09,129000.0,20.3503,20.3626,20.3257,20.3503,129000.0
2011-02-22 15:50:00,33.09,33.15,33.09,33.14,102500.0,20.3503,20.3872,20.3503,20.3811,102500.0
2011-02-22 15:55:00,33.14,33.15,33.1,33.13,265800.0,20.3811,20.3872,20.3565,20.3749,265800.0
2011-02-23 09:30:00,33.2,33.27,33.07,33.13,123300.0,20.418,20.461,20.338,20.3749,123300.0
2011-02-23 09:35:00,33.17,33.21,33.04,33.14,80500.0,20.3995,20.4241,20.3196,20.3811,80500.0
2011-02-23 09:40:00,33.15,33.18,33.09,33.09,42000.0,20.3872,20.4057,20.3503,20.3503,42000.0
2011-02-23 09:45:00,33.09,33.13,32.93,32.94,106200.0,20.3503,20.3749,20.2519,20.2581,106200.0
2011-02-23 09:50:00,32.94,32.96,32.92,32.95,64700.0,20.2581,20.2704,20.2458,20.2642,64700.0
2011-02-23 09:55:00,32.95,32.98,32.9,32.92,76100.0,20.2642,20.2827,20.2335,20.2458,76100.0
2011-02-23 10:00:00,32.92,32.98,32.85,32.96,71200.0,20.2458,20.2827,20.2027,20.2704,71200.0
2011-02-23 10:05:00,32.96,32.99,32.86,32.92,69100.0,20.2704,20.2888,20.2089,20.2458,69100.0
2011-02-23 10:10:00,32.92,32.93,32.8,32.88,163100.0,20.2458,20.2519,20.172,20.2212,163100.0
2011-02-23 10:15:00,32.88,32.88,32.79,32.81,39200.0,20.2212,20.2212,20.1658,20.1781,39200.0
2011-02-23 10:20:00,32.81,32.83,32.75,32.82,60600.0,20.1781,20.1904,20.1412,20.1843,60600.0
2011-02-23 10:25:00,32.83,32.83,32.78,32.8,44200.0,20.1904,20.1904,20.1597,20.172,44200.0
2011-02-23 10:30:00,32.81,32.83,32.78,32.78,55000.0,20.1781,20.1904,20.1597,20.1597,55000.0
2011-02-23 10:35:00,32.77,32.79,32.76,32.77,37000.0,20.1535,20.1658,20.1474,20.1535,37000.0
2011-02-23 10:40:00,32.77,32.79,32.77,32.78,72100.0,20.1535,20.1658,20.1535,20.1597,72100.0
2011-02-23 10:45:00,32.78,32.79,32.76,32.76,40500.0,20.1597,20.1658,20.1474,20.1474,40500.0
2011-02-23 10:50:00,32.77,32.78,32.75,32.75,38700.0,20.1535,20.1597,20.1412,20.1412,38700.0
2011-02-23 10:55:00,32.75,32.77,32.75,32.75,41300.0,20.1412,20.1535,20.1412,20.1412,41300.0
2011-02-23 11:00:00,32.76,32.76,32.66,32.69,97900.0,20.1474,20.1474,20.0859,20.1043,97900.0
2011-02-23 11:05:00,32.7,32.74,32.66,32.73,65700.0,20.1105,20.1351,20.0859,20.1289,65700.0
2011-02-23 11:10:00,32.72,32.73,32.68,32.7,87800.0,20.1228,20.1289,20.0982,20.1105,87800.0
2011-02-23 11:15:00,32.71,32.72,32.69,32.7,53800.0,20.1166,20.1228,20.1043,20.1105,53800.0
2011-02-23 11:20:00,32.7,32.72,32.69,32.72,68200.0,20.1105,20.1228,20.1043,20.1228,68200.0
2011-02-23 11:25:00,32.72,32.73,32.69,32.7,43300.0,20.1228,20.1289,20.1043,20.1105,43300.0
2011-02-23 11:30:00,32.7,32.71,32.62,32.63,97100.0,20.1105,20.1166,20.0613,20.0674,97100.0
2011-02-23 11:35:00,32.63,32.66,32.6,32.65,95800.0,20.0674,20.0859,20.049,20.0797,95800.0
2011-02-23 11:40:00,32.64,32.69,32.63,32.66,85700.0,20.0736,20.1043,20.0674,20.0859,85700.0
2011-02-23 11:45:00,32.67,32.67,32.6,32.66,128600.0,20.092,20.092,20.049,20.0859,128600.0
2011-02-23 11:50:00,32.67,32.68,32.64,32.65,39300.0,20.092,20.0982,20.0736,20.0797,39300.0
2011-02-23 11:55:00,32.65,32.66,32.57,32.64,108800.0,20.0797,20.0859,20.0305,20.0736,108800.0
2011-02-23 12:00:00,32.64,32.64,32.54,32.55,111500.0,20.0736,20.0736,20.0121,20.0182,111500.0
2011-02-23 12:05:00,32.54,32.62,32.54,32.61,160600.0,20.0121,20.0613,20.0121,20.0551,160600.0
2011-02-23 12:10:00,32.6,32.67,32.6,32.6,122500.0,20.049,20.092,20.049,20.049,122500.0
2011-02-23 12:15:00,32.61,32.62,32.54,32.58,78300.0,20.0551,20.0613,20.0121,20.0367,78300.0
2011-02-23 12:20:00,32.58,32.59,32.55,32.59,89700.0,20.0367,20.0428,20.0182,20.0428,89700.0
2011-02-23 12:25:00,32.59,32.66,32.59,32.66,61900.0,20.0428,20.0859,20.0428,20.0859,61900.0
2011-02-23 12:30:00,32.67,32.72,32.67,32.67,42900.0,20.092,20.1228,20.092,20.092,42900.0
2011-02-23 12:35:00,32.68,32.74,32.65,32.7,131000.0,20.0982,20.1351,20.0797,20.1105,131000.0
2011-02-23 12:40:00,32.7,32.7,32.66,32.66,40500.0,20.1105,20.1105,20.0859,20.0859,40500.0
2011-02-23 12:45:00,32.66,32.68,32.64,32.65,43400.0,20.0859,20.0982,20.0736,20.0797,43400.0
2011-02-23 12:50:00,32.65,32.66,32.62,32.63,41400.0,20.0797,20.0859,20.0613,20.0674,41400.0
2011-02-23 12:55:00,32.63,32.71,32.62,32.67,46900.0,20.0674,20.1166,20.0613,20.092,46900.0
2011-02-23 13:00:00,32.68,32.71,32.66,32.69,50900.0,20.0982,20.1166,20.0859,20.1043,50900.0
2011-02-23 13:05:00,32.68,32.71,32.67,32.68,52400.0,20.0982,20.1166,20.092,20.0982,52400.0
2011-02-23 13:10:00,32.68,32.7,32.67,32.7,48400.0,20.0982,20.1105,20.092,20.1105,48400.0
2011-02-23 13:15:00,32.69,32.69,32.62,32.62,93000.0,20.1043,20.1043,20.0613,20.0613,93000.0
2011-02-23 13:20:00,32.63,32.69,32.62,32.67,69800.0,20.0674,20.1043,20.0613,20.092,69800.0
2011-02-23 13:25:00,32.67,32.71,32.65,32.71,103100.0,20.092,20.1166,20.0797,20.1166,103100.0
2011-02-23 13:30:00,32.7,32.72,32.68,32.68,94500.0,20.1105,20.1228,20.0982,20.0982,94500.0
2011-02-23 13:35:00,32.68,32.73,32.67,32.71,67000.0,20.0982,20.1289,20.092,20.1166,67000.0
2011-02-23 13:40:00,32.7,32.71,32.63,32.68,59300.0,20.1105,20.1166,20.0674,20.0982,59300.0
2011-02-23 13:45:00,32.68,32.69,32.65,32.65,38600.0,20.0982,20.1043,20.0797,20.0797,38600.0
2011-02-23 13:50:00,32.64,32.7,32.64,32.7,33500.0,20.0736,20.1105,20.0736,20.1105,33500.0
2011-02-23 13:55:00,32.7,32.7,32.65,32.66,43500.0,20.1105,20.1105,20.0797,20.0859,43500.0
2011-02-23 14:00:00,32.67,32.69,32.65,32.67,119600.0,20.092,20.1043,20.0797,20.092,119600.0
2011-02-23 14:05:00,32.67,32.7,32.66,32.68,84100.0,20.092,20.1105,20.0859,20.0982,84100.0
2011-02-23 14:10:00,32.69,32.71,32.66,32.71,138500.0,20.1043,20.1166,20.0859,20.1166,138500.0
2011-02-23 14:15:00,32.71,32.71,32.66,32.67,53300.0,20.1166,20.1166,20.0859,20.092,53300.0
2011-02-23 14:20:00,32.68,32.69,32.66,32.67,60300.0,20.0982,20.1043,20.0859,20.092,60300.0
2011-02-23 14:25:00,32.66,32.7,32.65,32.7,92900.0,20.0859,20.1105,20.0797,20.1105,92900.0
2011-02-23 14:30:00,32.7,32.83,32.7,32.76,191300.0,20.1105,20.1904,20.1105,20.1474,191300.0
2011-02-23 14:35:00,32.77,32.77,32.72,32.72,59500.0,20.1535,20.1535,20.1228,20.1228,59500.0
2011-02-23 14:40:00,32.72,32.74,32.64,32.64,95200.0,20.1228,20.1351,20.0736,20.0736,95200.0
2011-02-23 14:45:00,32.65,32.7,32.65,32.66,34400.0,20.0797,20.1105,20.0797,20.0859,34400.0
2011-02-23 14:50:00,32.65,32.7,32.63,32.68,28600.0,20.0797,20.1105,20.0674,20.0982,28600.0
2011-02-23 14:55:00,32.68,32.76,32.68,32.76,40600.0,20.0982,20.1474,20.0982,20.1474,40600.0
2011-02-23 15:00:00,32.76,32.77,32.74,32.75,33900.0,20.1474,20.1535,20.1351,20.1412,33900.0
2011-02-23 15:05:00,32.75,32.77,32.72,32.72,42900.0,20.1412,20.1535,20.1228,20.1228,42900.0
2011-02-23 15:10:00,32.73,32.73,32.72,32.72,28600.0,20.1289,20.1289,20.1228,20.1228,28600.0
2011-02-23 15:15:00,32.72,32.76,32.7,32.76,63100.0,20.1228,20.1474,20.1105,20.1474,63100.0
2011-02-23 15:20:00,32.75,32.82,32.75,32.79,55700.0,20.1412,20.1843,20.1412,20.1658,55700.0
2011-02-23 15:25:00,32.8,32.82,32.76,32.77,35000.0,20.172,20.1843,20.1474,20.1535,35000.0
2011-02-23 15:30:00,32.76,32.79,32.74,32.78,96400.0,20.1474,20.1658,20.1351,20.1597,96400.0
2011-02-23 15:35:00,32.78,32.84,32.77,32.84,89400.0,20.1597,20.1966,20.1535,20.1966,89400.0
2011-02-23 15:40:00,32.83,32.85,32.83,32.84,76200.0,20.1904,20.2027,20.1904,20.1966,76200.0
2011-02-23 15:45:00,32.83,32.83,32.77,32.78,84500.0,20.1904,20.1904,20.1535,20.1597,84500.0
2011-02-23 15:50:00,32.77,32.78,32.71,32.72,112200.0,20.1535,20.1597,20.1166,20.1228,112200.0
2011-02-23 15:55:00,32.71,32.75,32.7,32.73,198000.0,20.1166,20.1412,20.1105,20.1289,198000.0
2011-02-24 09:30:00,32.58,32.74,32.58,32.61,116000.0,20.0367,20.1351,20.0367,20.0551,116000.0
2011-02-24 09:35:00,32.62,32.94,32.61,32.93,77900.0,20.0613,20.2581,20.0551,20.2519,77900.0
2011-02-24 09:40:00,32.93,32.93,32.69,32.8,41100.0,20.2519,20.2519,20.1043,20.172,41100.0
2011-02-24 09:45:00,32.77,32.84,32.64,32.64,40500.0,20.1535,20.1966,20.0736,20.0736,40500.0
2011-02-24 09:50:00,32.63,32.64,32.6,32.61,28500.0,20.0674,20.0736,20.049,20.0551,28500.0
2011-02-24 09:55:00,32.62,32.71,32.6,32.69,42300.0,20.0613,20.1166,20.049,20.1043,42300.0
2011-02-24 10:00:00,32.71,32.71,32.58,32.61,55400.0,20.1166,20.1166,20.0367,20.0551,55400.0
2011-02-24 10:05:00,32.61,32.72,32.6,32.71,60800.0,20.0551,20.1228,20.049,20.1166,60800.0
2011-02-24 10:10:00,32.7,32.7,32.58,32.58,38100.0,20.1105,20.1105,20.0367,20.0367,38100.0
2011-02-24 10:15:00,32.58,32.59,32.52,32.54,77900.0,20.0367,20.0428,19.9998,20.0121,77900.0
2011-02-24 10:20:00,32.54,32.61,32.53,32.61,66100.0,20.0121,20.0551,20.0059,20.0551,66100.0
2011-02-24 10:25:00,32.6,32.63,32.57,32.6,33100.0,20.049,20.0674,20.0305,20.049,33100.0
2011-02-24 10:30:00,32.59,32.59,32.5,32.51,74100.0,20.0428,20.0428,19.9875,19.9936,74100.0
2011-02-24 10:35:00,32.51,32.52,32.41,32.43,87100.0,19.9936,19.9998,19.9321,19.9444,87100.0
2011-02-24 10:40:00,32.41,32.45,32.39,32.4,66800.0,19.9321,19.9567,19.9198,19.926,66800.0
2011-02-24 10:45:00,32.39,32.4,32.35,32.36,100600.0,19.9198,19.926,19.8952,19.9014,100600.0
2011-02-24 10:50:00,32.35,32.38,32.35,32.36,64400.0,19.8952,19.9137,19.8952,19.9014,64400.0
2011-02-24 10:55:00,32.36,32.39,32.35,32.38,80200.0,19.9014,19.9198,19.8952,19.9137,80200.0
2011-02-24 11:00:00,32.38,32.47,32.35,32.43,122400.0,19.9137,19.969,19.8952,19.9444,122400.0
2011-02-24 11:05:00,32.43,32.43,32.36,32.36,72700.0,19.9444,19.9444,19.9014,19.9014,72700.0
2011-02-24 11:10:00,32.36,32.37,32.27,32.27,66700.0,19.9014,19.9075,19.846,19.846,66700.0
2011-02-24 11:15:00,32.27,32.4,32.26,32.38,60800.0,19.846,19.926,19.8399,19.9137,60800.0
2011-02-24 11:20:00,32.37,32.4,32.32,32.33,39100.0,19.9075,19.926,19.8768,19.8829,39100.0
2011-02-24 11:25:00,32.33,32.4,32.33,32.38,72200.0,19.8829,19.926,19.8829,19.9137,72200.0
2011-02-24 11:30:00,32.39,32.41,32.38,32.39,62500.0,19.9198,19.9321,19.9137,19.9198,62500.0
2011-02-24 11:35:00,32.39,32.39,32.28,32.31,51800.0,19.9198,19.9198,19.8522,19.8706,51800.0
2011-02-24 11:40:00,32.3,32.34,32.28,32.29,30900.0,19.8645,19.8891,19.8522,19.8583,30900.0
2011-02-24 11:45:00,32.29,32.29,32.23,32.27,95300.0,19.8583,19.8583,19.8214,19.846,95300.0
2011-02-24 11:50:00,32.28,32.36,32.28,32.36,44200.0,19.8522,19.9014,19.8522,19.9014,44200.0
2011-02-24 11:55:00,32.36,32.4,32.34,32.39,32500.0,19.9014,19.926,19.8891,19.9198,32500.0
2011-02-24 12:00:00,32.39,32.41,32.33,32.36,49300.0,19.9198,19.9321,19.8829,19.9014,49300.0
2011-02-24 12:05:00,32.36,32.36,32.3,32.31,25500.0,19.9014,19.9014,19.8645,19.8706,25500.0
2011-02-24 12:10:00,32.3,32.32,32.28,32.3,28200.0,19.8645,19.8768,19.8522,19.8645,28200.0
2011-02-24 12:15:00,32.29,32.29,32.26,32.26,32900.0,19.8583,19.8583,19.8399,19.8399,32900.0
2011-02-24 12:20:00,32.27,32.27,32.25,32.25,20100.0,19.846,19.846,19.8337,19.8337,20100.0
2011-02-24 12:25:00,32.25,32.25,32.23,32.23,45400.0,19.8337,19.8337,19.8214,19.8214,45400.0
2011-02-24 12:30:00,32.23,32.24,32.2,32.21,55800.0,19.8214,19.8276,19.803,19.8091,55800.0
2011-02-24 12:35:00,32.22,32.22,32.2,32.2,49400.0,19.8153,19.8153,19.803,19.803,49400.0
2011-02-24 12:40:00,32.2,32.2,32.16,32.16,31900.0,19.803,19.803,19.7784,19.7784,31900.0
2011-02-24 12:45:00,32.16,32.21,32.15,32.21,76700.0,19.7784,19.8091,19.7722,19.8091,76700.0
2011-02-24 12:50:00,32.2,32.21,32.17,32.19,36500.0,19.803,19.8091,19.7845,19.7968,36500.0
2011-02-24 12:55:00,32.2,32.21,32.17,32.2,63000.0,19.803,19.8091,19.7845,19.803,63000.0
2011-02-24 13:00:00,32.19,32.24,32.16,32.24,120100.0,19.7968,19.8276,19.7784,19.8276,120100.0
2011-02-24 13:05:00,32.24,32.26,32.23,32.26,47200.0,19.8276,19.8399,19.8214,19.8399,47200.0
2011-02-24 13:10:00,32.24,32.26,32.23,32.26,25800.0,19.8276,19.8399,19.8214,19.8399,25800.0
2011-02-24 13:15:00,32.25,32.28,32.23,32.24,47900.0,19.8337,19.8522,19.8214,19.8276,47900.0
2011-02-24 13:20:00,32.24,32.24,32.19,32.21,66600.0,19.8276,19.8276,19.7968,19.8091,66600.0
2011-02-24 13:25:00,32.21,32.22,32.19,32.2,58000.0,19.8091,19.8153,19.7968,19.803,58000.0
2011-02-24 13:30:00,32.21,32.26,32.2,32.25,48600.0,19.8091,19.8399,19.803,19.8337,48600.0
2011-02-24 13:35:00,32.25,32.26,32.2,32.21,74000.0,19.8337,19.8399,19.803,19.8091,74000.0
2011-02-24 13:40:00,32.22,32.26,32.21,32.23,83500.0,19.8153,19.8399,19.8091,19.8214,83500.0
2011-02-24 13:45:00,32.23,32.24,32.21,32.22,53700.0,19.8214,19.8276,19.8091,19.8153,53700.0
2011-02-24 13:50:00,32.23,32.25,32.19,32.19,35900.0,19.8214,19.8337,19.7968,19.7968,35900.0
2011-02-24 13:55:00,32.18,32.19,32.14,32.17,47300.0,19.7907,19.7968,19.7661,19.7845,47300.0
2011-02-24 14:00:00,32.17,32.21,32.17,32.19,46200.0,19.7845,19.8091,19.7845,19.7968,46200.0
2011-02-24 14:05:00,32.2,32.2,32.15,32.19,47200.0,19.803,19.803,19.7722,19.7968,47200.0
2011-02-24 14:10:00,32.19,32.28,32.19,32.28,60500.0,19.7968,19.8522,19.7968,19.8522,60500.0
2011-02-24 14:15:00,32.27,32.34,32.27,32.32,163000.0,19.846,19.8891,19.846,19.8768,163000.0
2011-02-24 14:20:00,32.33,32.33,32.28,32.28,106600.0,19.8829,19.8829,19.8522,19.8522,106600.0
2011-02-24 14:25:00,32.29,32.29,32.23,32.23,175500.0,19.8583,19.8583,19.8214,19.8214,175500.0
2011-02-24 14:30:00,32.23,32.28,32.2,32.27,129800.0,19.8214,19.8522,19.803,19.846,129800.0
2011-02-24 14:35:00,32.28,32.29,32.2,32.25,71800.0,19.8522,19.8583,19.803,19.8337,71800.0
2011-02-24 14:40:00,32.25,32.27,32.21,32.21,69300.0,19.8337,19.846,19.8091,19.8091,69300.0
2011-02-24 14:45:00,32.2,32.24,32.18,32.24,56000.0,19.803,19.8276,19.7907,19.8276,56000.0
2011-02-24 14:50:00,32.24,32.24,32.2,32.23,44100.0,19.8276,19.8276,19.803,19.8214,44100.0
2011-02-24 14:55:00,32.23,32.25,32.21,32.23,57500.0,19.8214,19.8337,19.8091,19.8214,57500.0
2011-02-24 15:00:00,32.23,32.23,32.16,32.17,65900.0,19.8214,19.8214,19.7784,19.7845,65900.0
2011-02-24 15:05:00,32.17,32.22,32.14,32.22,114700.0,19.7845,19.8153,19.7661,19.8153,114700.0
2011-02-24 15:10:00,32.22,32.22,32.18,32.21,67700.0,19.8153,19.8153,19.7907,19.8091,67700.0
2011-02-24 15:15:00,32.21,32.25,32.2,32.23,64400.0,19.8091,19.8337,19.803,19.8214,64400.0
2011-02-24 15:20:00,32.23,32.25,32.22,32.25,84400.0,19.8214,19.8337,19.8153,19.8337,84400.0
2011-02-24 15:25:00,32.24,32.29,32.22,32.26,123900.0,19.8276,19.8583,19.8153,19.8399,123900.0
2011-02-24 15:30:00,32.26,32.32,32.25,32.3,85100.0,19.8399,19.8768,19.8337,19.8645,85100.0
2011-02-24 15:35:00,32.3,32.3,32.26,32.27,61100.0,19.8645,19.8645,19.8399,19.846,61100.0
2011-02-24 15:40:00,32.27,32.29,32.25,32.28,109200.0,19.846,19.8583,19.8337,19.8522,109200.0
2011-02-24 15:45:00,32.28,32.29,32.22,32.23,137800.0,19.8522,19.8583,19.8153,19.8214,137800.0
2011-02-24 15:50:00,32.22,32.24,32.18,32.22,193800.0,19.8153,19.8276,19.7907,19.8153,193800.0
2011-02-24 15:55:00,32.22,32.23,32.17,32.18,393700.0,19.8153,19.8214,19.7845,19.7907,393700.0
2011-02-25 09:30:00,32.23,32.48,32.23,32.48,112800.0,19.8214,19.9752,19.8214,19.9752,112800.0
2011-02-25 09:35:00,32.48,32.58,32.41,32.44,96700.0,19.9752,20.0367,19.9321,19.9506,96700.0
2011-02-25 09:40:00,32.45,32.49,32.4,32.48,60600.0,19.9567,19.9813,19.926,19.9752,60600.0
2011-02-25 09:45:00,32.48,32.48,32.36,32.43,75400.0,19.9752,19.9752,19.9014,19.9444,75400.0
2011-02-25 09:50:00,32.44,32.45,32.29,32.32,37400.0,19.9506,19.9567,19.8583,19.8768,37400.0
2011-02-25 09:55:00,32.32,32.37,32.29,32.34,50400.0,19.8768,19.9075,19.8583,19.8891,50400.0
2011-02-25 10:00:00,32.36,32.39,32.35,32.35,37000.0,19.9014,19.9198,19.8952,19.8952,37000.0
2011-02-25 10:05:00,32.36,32.41,32.29,32.31,51900.0,19.9014,19.9321,19.8583,19.8706,51900.0
2011-02-25 10:10:00,32.31,32.32,32.28,32.29,46400.0,19.8706,19.8768,19.8522,19.8583,46400.0
2011-02-25 10:15:00,32.3,32.3,32.19,32.19,46800.0,19.8645,19.8645,19.7968,19.7968,46800.0
2011-02-25 10:20:00,32.19,32.2,32.14,32.19,125500.0,19.7968,19.803,19.7661,19.7968,125500.0
2011-02-25 10:25:00,32.19,32.19,32.15,32.16,75700.0,19.7968,19.7968,19.7722,19.7784,75700.0
2011-02-25 10:30:00,32.16,32.16,32.11,32.13,145000.0,19.7784,19.7784,19.7476,19.7599,145000.0
2011-02-25 10:35:00,32.12,32.22,32.12,32.22,53800.0,19.7538,19.8153,19.7538,19.8153,53800.0
2011-02-25 10:40:00,32.22,32.26,32.21,32.21,36900.0,19.8153,19.8399,19.8091,19.8091,36900.0
2011-02-25 10:45:00,32.21,32.24,32.2,32.22,21100.0,19.8091,19.8276,19.803,19.8153,21100.0
2011-02-25 10:50:00,32.23,32.24,32.19,32.19,21700.0,19.8214,19.8276,19.7968,19.7968,21700.0
2011-02-25 10:55:00,32.19,32.2,32.18,32.19,44900.0,19.7968,19.803,19.7907,19.7968,44900.0
2011-02-25 11:00:00,32.19,32.2,32.17,32.17,25700.0,19.7968,19.803,19.7845,19.7845,25700.0
2011-02-25 11:05:00,32.17,32.18,32.14,32.18,33800.0,19.7845,19.7907,19.7661,19.7907,33800.0
2011-02-25 11:10:00,32.17,32.18,32.13,32.16,46400.0,19.7845,19.7907,19.7599,19.7784,46400.0
2011-02-25 11:15:00,32.17,32.17,32.12,32.12,34900.0,19.7845,19.7845,19.7538,19.7538,34900.0
2011-02-25 11:20:00,32.13,32.13,32.08,32.08,35700.0,19.7599,19.7599,19.7292,19.7292,35700.0
2011-02-25 11:25:00,32.08,32.09,32.05,32.05,101300.0,19.7292,19.7353,19.7107,19.7107,101300.0
2011-02-25 11:30:00,32.05,32.08,32.03,32.08,71500.0,19.7107,19.7292,19.6984,19.7292,71500.0
2011-02-25 11:35:00,32.08,32.13,32.05,32.05,64700.0,19.7292,19.7599,19.7107,19.7107,64700.0
2011-02-25 11:40:00,32.06,32.06,32.0,32.01,95900.0,19.7169,19.7169,19.68,19.6861,95900.0
2011-02-25 11:45:00,32.02,32.03,32.0,32.02,104000.0,19.6923,19.6984,19.68,19.6923,104000.0
2011-02-25 11:50:00,32.01,32.07,32.0,32.05,128900.0,19.6861,19.723,19.68,19.7107,128900.0
2011-02-25 11:55:00,32.06,32.09,32.04,32.07,40500.0,19.7169,19.7353,19.7046,19.723,40500.0
2011-02-25 12:00:00,32.07,32.09,32.05,32.09,26300.0,19.723,19.7353,19.7107,19.7353,26300.0
2011-02-25 12:05:00,32.08,32.09,32.05,32.05,43900.0,19.7292,19.7353,19.7107,19.7107,43900.0
2011-02-25 12:10:00,32.06,32.08,32.06,32.08,53000.0,19.7169,19.7292,19.7169,19.7292,53000.0
2011-02-25 12:15:00,32.08,32.08,32.04,32.05,58000.0,19.7292,19.7292,19.7046,19.7107,58000.0
2011-02-25 12:20:00,32.05,32.09,32.05,32.08,69500.0,19.7107,19.7353,19.7107,19.7292,69500.0
2011-02-25 12:25:00,32.08,32.12,32.05,32.05,41700.0,19.7292,19.7538,19.7107,19.7107,41700.0
2011-02-25 12:30:00,32.05,32.07,32.03,32.05,58200.0,19.7107,19.723,19.6984,19.7107,58200.0
2011-02-25 12:35:00,32.05,32.07,32.04,32.07,35500.0,19.7107,19.723,19.7046,19.723,35500.0
2011-02-25 12:40:00,32.07,32.12,32.06,32.1,50000.0,19.723,19.7538,19.7169,19.7415,50000.0
2011-02-25 12:45:00,32.1,32.13,32.09,32.12,61000.0,19.7415,19.7599,19.7353,19.7538,61000.0
2011-02-25 12:50:00,32.12,32.15,32.11,32.15,20500.0,19.7538,19.7722,19.7476,19.7722,20500.0
2011-02-25 12:55:00,32.15,32.24,32.14,32.24,40700.0,19.7722,19.8276,19.7661,19.8276,40700.0
2011-02-25 13:00:00,32.24,32.26,32.21,32.22,39600.0,19.8276,19.8399,19.8091,19.8153,39600.0
2011-02-25 13:05:00,32.22,32.27,32.2,32.25,36500.0,19.8153,19.846,19.803,19.8337,36500.0
2011-02-25 13:10:00,32.25,32.28,32.23,32.27,29600.0,19.8337,19.8522,19.8214,19.846,29600.0
2011-02-25 13:15:00,32.28,32.29,32.25,32.29,33300.0,19.8522,19.8583,19.8337,19.8583,33300.0
2011-02-25 13:20:00,32.28,32.33,32.28,32.32,35500.0,19.8522,19.8829,19.8522,19.8768,35500.0
2011-02-25 13:25:00,32.32,32.32,32.27,32.27,13700.0,19.8768,19.8768,19.846,19.846,13700.0
2011-02-25 13:30:00,32.27,32.28,32.25,32.25,23300.0,19.846,19.8522,19.8337,19.8337,23300.0
2011-02-25 13:35:00,32.24,32.27,32.22,32.27,31900.0,19.8276,19.846,19.8153,19.846,31900.0
2011-02-25 13:40:00,32.27,32.28,32.26,32.27,19000.0,19.846,19.8522,19.8399,19.846,19000.0
2011-02-25 13:45:00,32.28,32.28,32.22,32.26,26300.0,19.8522,19.8522,19.8153,19.8399,26300.0
2011-02-25 13:50:00,32.25,32.28,32.25,32.26,26900.0,19.8337,19.8522,19.8337,19.8399,26900.0
2011-02-25 13:55:00,32.27,32.28,32.25,32.27,23400.0,19.846,19.8522,19.8337,19.846,23400.0
2011-02-25 14:00:00,32.27,32.28,32.26,32.27,34700.0,19.846,19.8522,19.8399,19.846,34700.0
2011-02-25 14:05:00,32.27,32.35,32.27,32.34,84700.0,19.846,19.8952,19.846,19.8891,84700.0
2011-02-25 14:10:00,32.34,32.35,32.31,32.32,46400.0,19.8891,19.8952,19.8706,19.8768,46400.0
2011-02-25 14:15:00,32.32,32.38,32.32,32.35,138400.0,19.8768,19.9137,19.8768,19.8952,138400.0
2011-02-25 14:20:00,32.35,32.39,32.35,32.36,41400.0,19.8952,19.9198,19.8952,19.9014,41400.0
2011-02-25 14:25:00,32.36,32.39,32.35,32.35,44600.0,19.9014,19.9198,19.8952,19.8952,44600.0
2011-02-25 14:30:00,32.35,32.39,32.35,32.37,38900.0,19.8952,19.9198,19.8952,19.9075,38900.0
2011-02-25 14:35:00,32.38,32.38,32.32,32.34,31100.0,19.9137,19.9137,19.8768,19.8891,31100.0
2011-02-25 14:40:00,32.34,32.39,32.33,32.39,28200.0,19.8891,19.9198,19.8829,19.9198,28200.0
2011-02-25 14:45:00,32.38,32.4,32.34,32.35,52500.0,19.9137,19.926,19.8891,19.8952,52500.0
2011-02-25 14:50:00,32.35,32.38,32.35,32.38,39100.0,19.8952,19.9137,19.8952,19.9137,39100.0
2011-02-25 14:55:00,32.38,32.38,32.35,32.36,32300.0,19.9137,19.9137,19.8952,19.9014,32300.0
2011-02-25 15:00:00,32.36,32.37,32.32,32.32,43100.0,19.9014,19.9075,19.8768,19.8768,43100.0
2011-02-25 15:05:00,32.31,32.35,32.31,32.35,25800.0,19.8706,19.8952,19.8706,19.8952,25800.0
2011-02-25 15:10:00,32.35,32.36,32.33,32.35,42500.0,19.8952,19.9014,19.8829,19.8952,42500.0
2011-02-25 15:15:00,32.35,32.35,32.32,32.33,23300.0,19.8952,19.8952,19.8768,19.8829,23300.0
2011-02-25 15:20:00,32.33,32.33,32.25,32.27,55500.0,19.8829,19.8829,19.8337,19.846,55500.0
2011-02-25 15:25:00,32.27,32.31,32.25,32.3,35300.0,19.846,19.8706,19.8337,19.8645,35300.0
2011-02-25 15:30:00,32.3,32.31,32.29,32.3,38100.0,19.8645,19.8706,19.8583,19.8645,38100.0
2011-02-25 15:35:00,32.29,32.3,32.26,32.29,60700.0,19.8583,19.8645,19.8399,19.8583,60700.0
2011-02-25 15:40:00,32.28,32.3,32.26,32.3,43100.0,19.8522,19.8645,19.8399,19.8645,43100.0
2011-02-25 15:45:00,32.3,32.35,32.29,32.34,82800.0,19.8645,19.8952,19.8583,19.8891,82800.0
2011-02-25 15:50:00,32.33,32.37,32.33,32.36,84100.0,19.8829,19.9075,19.8829,19.9014,84100.0
2011-02-25 15:55:00,32.35,32.36,32.35,32.35,127600.0,19.8952,19.9014,19.8952,19.8952,127600.0
2011-02-28 09:30:00,32.39,32.59,32.37,32.48,103600.0,19.9198,20.0428,19.9075,19.9752,103600.0
2011-02-28 09:35:00,32.48,32.48,32.42,32.42,35400.0,19.9752,19.9752,19.9383,19.9383,35400.0
2011-02-28 09:40:00,32.41,32.42,32.28,32.38,35800.0,19.9321,19.9383,19.8522,19.9137,35800.0
2011-02-28 09:45:00,32.37,32.37,32.29,32.3,31900.0,19.9075,19.9075,19.8583,19.8645,31900.0
2011-02-28 09:50:00,32.29,32.3,32.23,32.23,47100.0,19.8583,19.8645,19.8214,19.8214,47100.0
2011-02-28 09:55:00,32.23,32.32,32.23,32.3,57500.0,19.8214,19.8768,19.8214,19.8645,57500.0
2011-02-28 10:00:00,32.33,32.5,32.31,32.49,50200.0,19.8829,19.9875,19.8706,19.9813,50200.0
2011-02-28 10:05:00,32.48,32.5,32.46,32.47,56200.0,19.9752,19.9875,19.9629,19.969,56200.0
2011-02-28 10:10:00,32.47,32.48,32.43,32.47,73300.0,19.969,19.9752,19.9444,19.969,73300.0
2011-02-28 10:15:00,32.47,32.48,32.43,32.46,43200.0,19.969,19.9752,19.9444,19.9629,43200.0
2011-02-28 10:20:00,32.47,32.5,32.44,32.47,88600.0,19.969,19.9875,19.9506,19.969,88600.0
2011-02-28 10:25:00,32.46,32.47,32.42,32.43,19100.0,19.9629,19.969,19.9383,19.9444,19100.0
2011-02-28 10:30:00,32.42,32.49,32.4,32.48,55700.0,19.9383,19.9813,19.926,19.9752,55700.0
2011-02-28 10:35:00,32.48,32.49,32.38,32.41,81300.0,19.9752,19.9813,19.9137,19.9321,81300.0
2011-02-28 10:40:00,32.41,32.45,32.39,32.41,28800.0,19.9321,19.9567,19.9198,19.9321,28800.0
2011-02-28 10:45:00,32.41,32.45,32.39,32.42,55300.0,19.9321,19.9567,19.9198,19.9383,55300.0
2011-02-28 10:50:00,32.41,32.44,32.39,32.43,23600.0,19.9321,19.9506,19.9198,19.9444,23600.0
2011-02-28 10:55:00,32.43,32.44,32.4,32.43,20700.0,19.9444,19.9506,19.926,19.9444,20700.0
2011-02-28 11:00:00,32.44,32.45,32.41,32.42,14200.0,19.9506,19.9567,19.9321,19.9383,14200.0
2011-02-28 11:05:00,32.43,32.45,32.42,32.43,14100.0,19.9444,19.9567,19.9383,19.9444,14100.0
2011-02-28 11:10:00,32.43,32.45,32.41,32.43,14400.0,19.9444,19.9567,19.9321,19.9444,14400.0
2011-02-28 11:15:00,32.43,32.44,32.39,32.39,27200.0,19.9444,19.9506,19.9198,19.9198,27200.0
2011-02-28 11:20:00,32.39,32.39,32.32,32.33,32500.0,19.9198,19.9198,19.8768,19.8829,32500.0
2011-02-28 11:25:00,32.34,32.35,32.3,32.32,44600.0,19.8891,19.8952,19.8645,19.8768,44600.0
2011-02-28 11:30:00,32.32,32.32,32.26,32.26,60200.0,19.8768,19.8768,19.8399,19.8399,60200.0
2011-02-28 11:35:00,32.26,32.29,32.23,32.28,46700.0,19.8399,19.8583,19.8214,19.8522,46700.0
2011-02-28 11:40:00,32.29,32.32,32.28,32.3,20200.0,19.8583,19.8768,19.8522,19.8645,20200.0
2011-02-28 11:45:00,32.3,32.32,32.28,32.3,21800.0,19.8645,19.8768,19.8522,19.8645,21800.0
2011-02-28 11:50:00,32.31,32.34,32.3,32.32,19400.0,19.8706,19.8891,19.8645,19.8768,19400.0
2011-02-28 11:55:00,32.32,32.33,32.31,32.32,15800.0,19.8768,19.8829,19.8706,19.8768,15800.0
2011-02-28 12:00:00,32.31,32.31,32.29,32.29,16400.0,19.8706,19.8706,19.8583,19.8583,16400.0
2011-02-28 12:05:00,32.29,32.34,32.29,32.34,16000.0,19.8583,19.8891,19.8583,19.8891,16000.0
2011-02-28 12:10:00,32.34,32.36,32.31,32.31,35700.0,19.8891,19.9014,19.8706,19.8706,35700.0
2011-02-28 12:15:00,32.31,32.33,32.3,32.33,10600.0,19.8706,19.8829,19.8645,19.8829,10600.0
2011-02-28 12:20:00,32.33,32.34,32.32,32.34,10000.0,19.8829,19.8891,19.8768,19.8891,10000.0
2011-02-28 12:25:00,32.33,32.35,32.32,32.32,15500.0,19.8829,19.8952,19.8768,19.8768,15500.0
2011-02-28 12:30:00,32.32,32.34,32.32,32.34,15200.0,19.8768,19.8891,19.8768,19.8891,15200.0
2011-02-28 12:35:00,32.33,32.34,32.32,32.32,10400.0,19.8829,19.8891,19.8768,19.8768,10400.0
2011-02-28 12:40:00,32.32,32.32,32.28,32.29,18300.0,19.8768,19.8768,19.8522,19.8583,18300.0
2011-02-28 12:45:00,32.29,32.3,32.26,32.27,35500.0,19.8583,19.8645,19.8399,19.846,35500.0
2011-02-28 12:50:00,32.26,32.29,32.25,32.25,33700.0,19.8399,19.8583,19.8337,19.8337,33700.0
2011-02-28 12:55:00,32.26,32.26,32.2,32.21,39700.0,19.8399,19.8399,19.803,19.8091,39700.0
2011-02-28 13:00:00,32.22,32.24,32.18,32.2,34200.0,19.8153,19.8276,19.7907,19.803,34200.0
2011-02-28 13:05:00,32.21,32.23,32.19,32.23,26900.0,19.8091,19.8214,19.7968,19.8214,26900.0
2011-02-28 13:10:00,32.22,32.23,32.19,32.19,6900.0,19.8153,19.8214,19.7968,19.7968,6900.0
2011-02-28 13:15:00,32.19,32.25,32.19,32.25,34000.0,19.7968,19.8337,19.7968,19.8337,34000.0
2011-02-28 13:20:00,32.24,32.26,32.22,32.22,20400.0,19.8276,19.8399,19.8153,19.8153,20400.0
2011-02-28 13:25:00,32.21,32.23,32.18,32.19,38300.0,19.8091,19.8214,19.7907,19.7968,38300.0
2011-02-28 13:30:00,32.19,32.22,32.18,32.22,18900.0,19.7968,19.8153,19.7907,19.8153,18900.0
2011-02-28 13:35:00,32.22,32.22,32.15,32.19,44700.0,19.8153,19.8153,19.7722,19.7968,44700.0
2011-02-28 13:40:00,32.18,32.21,32.18,32.2,31900.0,19.7907,19.8091,19.7907,19.803,31900.0
2011-02-28 13:45:00,32.2,32.21,32.16,32.2,33300.0,19.803,19.8091,19.7784,19.803,33300.0
2011-02-28 13:50:00,32.2,32.22,32.18,32.21,33400.0,19.803,19.8153,19.7907,19.8091,33400.0
2011-02-28 13:55:00,32.22,32.22,32.18,32.18,47700.0,19.8153,19.8153,19.7907,19.7907,47700.0
2011-02-28 14:00:00,32.18,32.19,32.16,32.16,36200.0,19.7907,19.7968,19.7784,19.7784,36200.0
2011-02-28 14:05:00,32.17,32.2,32.16,32.18,28300.0,19.7845,19.803,19.7784,19.7907,28300.0
2011-02-28 14:10:00,32.19,32.23,32.16,32.2,75600.0,19.7968,19.8214,19.7784,19.803,75600.0
2011-02-28 14:15:00,32.2,32.2,32.18,32.2,34200.0,19.803,19.803,19.7907,19.803,34200.0
2011-02-28 14:20:00,32.2,32.22,32.19,32.21,19500.0,19.803,19.8153,19.7968,19.8091,19500.0
2011-02-28 14:25:00,32.21,32.24,32.21,32.22,33800.0,19.8091,19.8276,19.8091,19.8153,33800.0
2011-02-28 14:30:00,32.23,32.24,32.22,32.22,24300.0,19.8214,19.8276,19.8153,19.8153,24300.0
2011-02-28 14:35:00,32.21,32.22,32.18,32.2,39800.0,19.8091,19.8153,19.7907,19.803,39800.0
2011-02-28 14:40:00,32.21,32.21,32.16,32.16,37500.0,19.8091,19.8091,19.7784,19.7784,37500.0
2011-02-28 14:45:00,32.17,32.17,32.15,32.16,32100.0,19.7845,19.7845,19.7722,19.7784,32100.0
2011-02-28 14:50:00,32.16,32.19,32.16,32.19,20700.0,19.7784,19.7968,19.7784,19.7968,20700.0
2011-02-28 14:55:00,32.19,32.24,32.18,32.24,28800.0,19.7968,19.8276,19.7907,19.8276,28800.0
2011-02-28 15:00:00,32.25,32.26,32.22,32.24,44700.0,19.8337,19.8399,19.8153,19.8276,44700.0
2011-02-28 15:05:00,32.25,32.27,32.2,32.2,44900.0,19.8337,19.846,19.803,19.803,44900.0
2011-02-28 15:10:00,32.2,32.23,32.2,32.23,51700.0,19.803,19.8214,19.803,19.8214,51700.0
2011-02-28 15:15:00,32.23,32.24,32.18,32.22,58600.0,19.8214,19.8276,19.7907,19.8153,58600.0
2011-02-28 15:20:00,32.22,32.23,32.19,32.21,79800.0,19.8153,19.8214,19.7968,19.8091,79800.0
2011-02-28 15:25:00,32.21,32.21,32.18,32.19,66100.0,19.8091,19.8091,19.7907,19.7968,66100.0
2011-02-28 15:30:00,32.18,32.22,32.18,32.2,114000.0,19.7907,19.8153,19.7907,19.803,114000.0
2011-02-28 15:35:00,32.2,32.23,32.2,32.21,58600.0,19.803,19.8214,19.803,19.8091,58600.0
2011-02-28 15:40:00,32.21,32.21,32.18,32.18,68700.0,19.8091,19.8091,19.7907,19.7907,68700.0
2011-02-28 15:45:00,32.18,32.18,32.15,32.18,112800.0,19.7907,19.7907,19.7722,19.7907,112800.0
2011-02-28 15:50:00,32.17,32.21,32.17,32.19,131300.0,19.7845,19.8091,19.7845,19.7968,131300.0
2011-02-28 15:55:00,32.18,32.26,32.16,32.26,310700.0,19.7907,19.8399,19.7784,19.8399,310700.0
2011-03-01 09:30:00,32.31,32.45,32.26,32.44,111700.0,19.8706,19.9567,19.8399,19.9506,111700.0
2011-03-01 09:35:00,32.45,32.5,32.38,32.45,114000.0,19.9567,19.9875,19.9137,19.9567,114000.0
2011-03-01 09:40:00,32.43,32.44,32.26,32.32,96900.0,19.9444,19.9506,19.8399,19.8768,96900.0
2011-03-01 09:45:00,32.33,32.46,32.31,32.42,57200.0,19.8829,19.9629,19.8706,19.9383,57200.0
2011-03-01 09:50:00,32.43,32.49,32.42,32.43,37800.0,19.9444,19.9813,19.9383,19.9444,37800.0
2011-03-01 09:55:00,32.43,32.44,32.3,32.32,49400.0,19.9444,19.9506,19.8645,19.8768,49400.0
2011-03-01 10:00:00,32.33,32.42,32.29,32.36,105400.0,19.8829,19.9383,19.8583,19.9014,105400.0
2011-03-01 10:05:00,32.34,32.35,32.29,32.34,60200.0,19.8891,19.8952,19.8583,19.8891,60200.0
2011-03-01 10:10:00,32.33,32.4,32.28,32.4,56700.0,19.8829,19.926,19.8522,19.926,56700.0
2011-03-01 10:15:00,32.4,32.4,32.31,32.34,38400.0,19.926,19.926,19.8706,19.8891,38400.0
2011-03-01 10:20:00,32.33,32.39,32.32,32.35,39300.0,19.8829,19.9198,19.8768,19.8952,39300.0
2011-03-01 10:25:00,32.36,32.4,32.26,32.27,121500.0,19.9014,19.926,19.8399,19.846,121500.0
2011-03-01 10:30:00,32.27,32.39,32.24,32.37,103500.0,19.846,19.9198,19.8276,19.9075,103500.0
2011-03-01 10:35:00,32.37,32.49,32.37,32.47,117900.0,19.9075,19.9813,19.9075,19.969,117900.0
2011-03-01 10:40:00,32.47,32.5,32.42,32.43,36300.0,19.969,19.9875,19.9383,19.9444,36300.0
2011-03-01 10:45:00,32.43,32.44,32.4,32.4,13900.0,19.9444,19.9506,19.926,19.926,13900.0
2011-03-01 10:50:00,32.4,32.5,32.4,32.47,45900.0,19.926,19.9875,19.926,19.969,45900.0
2011-03-01 10:55:00,32.48,32.5,32.41,32.41,45500.0,19.9752,19.9875,19.9321,19.9321,45500.0
2011-03-01 11:00:00,32.42,32.53,32.42,32.5,69300.0,19.9383,20.0059,19.9383,19.9875,69300.0
2011-03-01 11:05:00,32.5,32.54,32.48,32.48,30600.0,19.9875,20.0121,19.9752,19.9752,30600.0
2011-03-01 11:10:00,32.48,32.53,32.42,32.44,19800.0,19.9752,20.0059,19.9383,19.9506,19800.0
2011-03-01 11:15:00,32.44,32.54,32.42,32.54,83300.0,19.9506,20.0121,19.9383,20.0121,83300.0
2011-03-01 11:20:00,32.54,32.62,32.54,32.59,69200.0,20.0121,20.0613,20.0121,20.0428,69200.0
2011-03-01 11:25:00,32.58,32.58,32.41,32.42,59100.0,20.0367,20.0367,19.9321,19.9383,59100.0
2011-03-01 11:30:00,32.42,32.44,32.4,32.44,38900.0,19.9383,19.9506,19.926,19.9506,38900.0
2011-03-01 11:35:00,32.44,32.47,32.38,32.38,88400.0,19.9506,19.969,19.9137,19.9137,88400.0
2011-03-01 11:40:00,32.38,32.4,32.35,32.39,22600.0,19.9137,19.926,19.8952,19.9198,22600.0
2011-03-01 11:45:00,32.39,32.44,32.35,32.39,71100.0,19.9198,19.9506,19.8952,19.9198,71100.0
2011-03-01 11:50:00,32.38,32.42,32.36,32.39,73700.0,19.9137,19.9383,19.9014,19.9198,73700.0
2011-03-01 11:55:00,32.4,32.4,32.31,32.31,51100.0,19.926,19.926,19.8706,19.8706,51100.0
2011-03-01 12:00:00,32.31,32.35,32.27,32.34,47100.0,19.8706,19.8952,19.846,19.8891,47100.0
2011-03-01 12:05:00,32.33,32.38,32.33,32.34,61200.0,19.8829,19.9137,19.8829,19.8891,61200.0
2011-03-01 12:10:00,32.34,32.35,32.33,32.33,15900.0,19.8891,19.8952,19.8829,19.8829,15900.0
2011-03-01 12:15:00,32.33,32.4,32.32,32.38,53100.0,19.8829,19.926,19.8768,19.9137,53100.0
2011-03-01 12:20:00,32.38,32.39,32.35,32.35,19500.0,19.9137,19.9198,19.8952,19.8952,19500.0
2011-03-01 12:25:00,32.35,32.36,32.27,32.29,32400.0,19.8952,19.9014,19.846,19.8583,32400.0
2011-03-01 12:30:00,32.29,32.38,32.28,32.34,44600.0,19.8583,19.9137,19.8522,19.8891,44600.0
2011-03-01 12:35:00,32.33,32.35,32.31,32.31,21800.0,19.8829,19.8952,19.8706,19.8706,21800.0
2011-03-01 12:40:00,32.32,32.41,32.31,32.41,41400.0,19.8768,19.9321,19.8706,19.9321,41400.0
2011-03-01 12:45:00,32.41,32.45,32.38,32.42,54400.0,19.9321,19.9567,19.9137,19.9383,54400.0
2011-03-01 12:50:00,32.41,32.47,32.41,32.45,110400.0,19.9321,19.969,19.9321,19.9567,110400.0
2011-03-01 12:55:00,32.45,32.47,32.4,32.41,38200.0,19.9567,19.969,19.926,19.9321,38200.0
2011-03-01 13:00:00,32.41,32.41,32.3,32.31,45200.0,19.9321,19.9321,19.8645,19.8706,45200.0
2011-03-01 13:05:00,32.31,32.34,32.3,32.33,20600.0,19.8706,19.8891,19.8645,19.8829,20600.0
2011-03-01 13:10:00,32.32,32.38,32.32,32.37,65100.0,19.8768,19.9137,19.8768,19.9075,65100.0
2011-03-01 13:15:00,32.38,32.38,32.32,32.35,26400.0,19.9137,19.9137,19.8768,19.8952,26400.0
2011-03-01 13:20:00,32.34,32.34,32.29,32.31,43800.0,19.8891,19.8891,19.8583,19.8706,43800.0
2011-03-01 13:25:00,32.3,32.46,32.3,32.45,201600.0,19.8645,19.9629,19.8645,19.9567,201600.0
2011-03-01 13:30:00,32.45,32.5,32.43,32.5,86400.0,19.9567,19.9875,19.9444,19.9875,86400.0
2011-03-01 13:35:00,32.49,32.51,32.43,32.44,46000.0,19.9813,19.9936,19.9444,19.9506,46000.0
2011-03-01 13:40:00,32.44,32.45,32.33,32.33,48300.0,19.9506,19.9567,19.8829,19.8829,48300.0
2011-03-01 13:45:00,32.33,32.41,32.33,32.38,37400.0,19.8829,19.9321,19.8829,19.9137,37400.0
2011-03-01 13:50:00,32.37,32.44,32.37,32.41,97700.0,19.9075,19.9506,19.9075,19.9321,97700.0
2011-03-01 13:55:00,32.42,32.5,32.37,32.37,81900.0,19.9383,19.9875,19.9075,19.9075,81900.0
2011-03-01 14:00:00,32.38,32.38,32.3,32.3,42400.0,19.9137,19.9137,19.8645,19.8645,42400.0
2011-03-01 14:05:00,32.3,32.33,32.26,32.28,60100.0,19.8645,19.8829,19.8399,19.8522,60100.0
2011-03-01 14:10:00,32.28,32.31,32.27,32.3,52300.0,19.8522,19.8706,19.846,19.8645,52300.0
2011-03-01 14:15:00,32.3,32.34,32.27,32.34,33400.0,19.8645,19.8891,19.846,19.8891,33400.0
2011-03-01 14:20:00,32.33,32.34,32.27,32.27,26100.0,19.8829,19.8891,19.846,19.846,26100.0
2011-03-01 14:25:00,32.28,32.29,32.22,32.22,66600.0,19.8522,19.8583,19.8153,19.8153,66600.0
2011-03-01 14:30:00,32.22,32.23,32.18,32.18,64000.0,19.8153,19.8214,19.7907,19.7907,64000.0
2011-03-01 14:35:00,32.18,32.21,32.15,32.2,46400.0,19.7907,19.8091,19.7722,19.803,46400.0
2011-03-01 14:40:00,32.19,32.2,32.18,32.2,25100.0,19.7968,19.803,19.7907,19.803,25100.0
2011-03-01 14:45:00,32.19,32.22,32.18,32.22,39200.0,19.7968,19.8153,19.7907,19.8153,39200.0
2011-03-01 14:50:00,32.22,32.26,32.21,32.23,38300.0,19.8153,19.8399,19.8091,19.8214,38300.0
2011-03-01 14:55:00,32.22,32.26,32.21,32.21,74300.0,19.8153,19.8399,19.8091,19.8091,74300.0
2011-03-01 15:00:00,32.21,32.25,32.17,32.17,49400.0,19.8091,19.8337,19.7845,19.7845,49400.0
2011-03-01 15:05:00,32.17,32.18,32.13,32.15,59400.0,19.7845,19.7907,19.7599,19.7722,59400.0
2011-03-01 15:10:00,32.16,32.2,32.12,32.2,94200.0,19.7784,19.803,19.7538,19.803,94200.0
2011-03-01 15:15:00,32.19,32.29,32.18,32.29,90500.0,19.7968,19.8583,19.7907,19.8583,90500.0
2011-03-01 15:20:00,32.29,32.33,32.29,32.32,91100.0,19.8583,19.8829,19.8583,19.8768,91100.0
2011-03-01 15:25:00,32.31,32.39,32.31,32.37,145000.0,19.8706,19.9198,19.8706,19.9075,145000.0
2011-03-01 15:30:00,32.37,32.4,32.36,32.4,133700.0,19.9075,19.926,19.9014,19.926,133700.0
2011-03-01 15:35:00,32.4,32.42,32.37,32.41,218400.0,19.926,19.9383,19.9075,19.9321,218400.0
2011-03-01 15:40:00,32.41,32.48,32.4,32.46,213100.0,19.9321,19.9752,19.926,19.9629,213100.0
2011-03-01 15:45:00,32.47,32.5,32.43,32.46,239100.0,19.969,19.9875,19.9444,19.9629,239100.0
2011-03-01 15:50:00,32.47,32.48,32.42,32.43,183500.0,19.969,19.9752,19.9383,19.9444,183500.0
2011-03-01 15:55:00,32.44,32.47,32.43,32.45,333900.0,19.9506,19.969,19.9444,19.9567,333900.0
2011-03-02 09:30:00,32.36,32.51,32.36,32.45,134200.0,19.9014,19.9936,19.9014,19.9567,134200.0
2011-03-02 09:35:00,32.44,32.45,32.33,32.41,96900.0,19.9506,19.9567,19.8829,19.9321,96900.0
2011-03-02 09:40:00,32.42,32.5,32.42,32.46,64800.0,19.9383,19.9875,19.9383,19.9629,64800.0
2011-03-02 09:45:00,32.46,32.46,32.36,32.42,79700.0,19.9629,19.9629,19.9014,19.9383,79700.0
2011-03-02 09:50:00,32.42,32.52,32.41,32.44,97600.0,19.9383,19.9998,19.9321,19.9506,97600.0
2011-03-02 09:55:00,32.44,32.45,32.33,32.34,68500.0,19.9506,19.9567,19.8829,19.8891,68500.0
2011-03-02 10:00:00,32.34,32.4,32.25,32.26,170400.0,19.8891,19.926,19.8337,19.8399,170400.0
2011-03-02 10:05:00,32.26,32.29,32.14,32.14,101000.0,19.8399,19.8583,19.7661,19.7661,101000.0
2011-03-02 10:10:00,32.15,32.21,32.11,32.19,92700.0,19.7722,19.8091,19.7476,19.7968,92700.0
2011-03-02 10:15:00,32.18,32.24,32.16,32.17,36300.0,19.7907,19.8276,19.7784,19.7845,36300.0
2011-03-02 10:20:00,32.18,32.19,32.12,32.13,60800.0,19.7907,19.7968,19.7538,19.7599,60800.0
2011-03-02 10:25:00,32.13,32.15,32.12,32.13,69300.0,19.7599,19.7722,19.7538,19.7599,69300.0
2011-03-02 10:30:00,32.12,32.12,32.03,32.11,154800.0,19.7538,19.7538,19.6984,19.7476,154800.0
2011-03-02 10:35:00,32.1,32.22,32.08,32.2,59800.0,19.7415,19.8153,19.7292,19.803,59800.0
2011-03-02 10:40:00,32.19,32.24,32.18,32.18,65300.0,19.7968,19.8276,19.7907,19.7907,65300.0
2011-03-02 10:45:00,32.18,32.25,32.18,32.25,39400.0,19.7907,19.8337,19.7907,19.8337,39400.0
2011-03-02 10:50:00,32.24,32.31,32.23,32.24,105400.0,19.8276,19.8706,19.8214,19.8276,105400.0
2011-03-02 10:55:00,32.23,32.24,32.12,32.14,99000.0,19.8214,19.8276,19.7538,19.7661,99000.0
2011-03-02 11:00:00,32.15,32.29,32.15,32.26,39600.0,19.7722,19.8583,19.7722,19.8399,39600.0
2011-03-02 11:05:00,32.27,32.29,32.24,32.24,33400.0,19.846,19.8583,19.8276,19.8276,33400.0
2011-03-02 11:10:00,32.24,32.26,32.21,32.24,34700.0,19.8276,19.8399,19.8091,19.8276,34700.0
2011-03-02 11:15:00,32.23,32.28,32.2,32.23,46100.0,19.8214,19.8522,19.803,19.8214,46100.0
2011-03-02 11:20:00,32.23,32.25,32.21,32.25,22500.0,19.8214,19.8337,19.8091,19.8337,22500.0
2011-03-02 11:25:00,32.24,32.25,32.14,32.14,37300.0,19.8276,19.8337,19.7661,19.7661,37300.0
2011-03-02 11:30:00,32.14,32.17,32.11,32.13,64600.0,19.7661,19.7845,19.7476,19.7599,64600.0
2011-03-02 11:35:00,32.14,32.16,32.11,32.12,19000.0,19.7661,19.7784,19.7476,19.7538,19000.0
2011-03-02 11:40:00,32.12,32.18,32.11,32.12,38700.0,19.7538,19.7907,19.7476,19.7538,38700.0
2011-03-02 11:45:00,32.11,32.14,32.1,32.11,48000.0,19.7476,19.7661,19.7415,19.7476,48000.0
2011-03-02 11:50:00,32.12,32.21,32.12,32.18,38900.0,19.7538,19.8091,19.7538,19.7907,38900.0
2011-03-02 11:55:00,32.18,32.18,32.11,32.12,29400.0,19.7907,19.7907,19.7476,19.7538,29400.0
2011-03-02 12:00:00,32.11,32.17,32.1,32.17,33100.0,19.7476,19.7845,19.7415,19.7845,33100.0
2011-03-02 12:05:00,32.16,32.19,32.15,32.19,14600.0,19.7784,19.7968,19.7722,19.7968,14600.0
2011-03-02 12:10:00,32.19,32.2,32.13,32.15,20600.0,19.7968,19.803,19.7599,19.7722,20600.0
2011-03-02 12:15:00,32.15,32.17,32.12,32.16,47500.0,19.7722,19.7845,19.7538,19.7784,47500.0
2011-03-02 12:20:00,32.16,32.23,32.16,32.21,28700.0,19.7784,19.8214,19.7784,19.8091,28700.0
2011-03-02 12:25:00,32.22,32.28,32.22,32.27,26000.0,19.8153,19.8522,19.8153,19.846,26000.0
2011-03-02 12:30:00,32.27,32.29,32.25,32.28,27600.0,19.846,19.8583,19.8337,19.8522,27600.0
2011-03-02 12:35:00,32.28,32.34,32.28,32.32,37600.0,19.8522,19.8891,19.8522,19.8768,37600.0
2011-03-02 12:40:00,32.32,32.35,32.32,32.35,20500.0,19.8768,19.8952,19.8768,19.8952,20500.0
2011-03-02 12:45:00,32.34,32.39,32.34,32.39,27400.0,19.8891,19.9198,19.8891,19.9198,27400.0
2011-03-02 12:50:00,32.39,32.4,32.38,32.39,18600.0,19.9198,19.926,19.9137,19.9198,18600.0
2011-03-02 12:55:00,32.39,32.39,32.36,32.37,32400.0,19.9198,19.9198,19.9014,19.9075,32400.0
2011-03-02 13:00:00,32.35,32.44,32.35,32.41,60000.0,19.8952,19.9506,19.8952,19.9321,60000.0
2011-03-02 13:05:00,32.42,32.44,32.39,32.39,27400.0,19.9383,19.9506,19.9198,19.9198,27400.0
2011-03-02 13:10:00,32.4,32.41,32.36,32.4,26600.0,19.926,19.9321,19.9014,19.926,26600.0
2011-03-02 13:15:00,32.41,32.45,32.36,32.37,33600.0,19.9321,19.9567,19.9014,19.9075,33600.0
2011-03-02 13:20:00,32.37,32.43,32.37,32.41,31800.0,19.9075,19.9444,19.9075,19.9321,31800.0
2011-03-02 13:25:00,32.41,32.44,32.41,32.44,25400.0,19.9321,19.9506,19.9321,19.9506,25400.0
2011-03-02 13:30:00,32.44,32.45,32.39,32.39,32500.0,19.9506,19.9567,19.9198,19.9198,32500.0
2011-03-02 13:35:00,32.39,32.4,32.37,32.38,22300.0,19.9198,19.926,19.9075,19.9137,22300.0
2011-03-02 13:40:00,32.37,32.37,32.3,32.31,35800.0,19.9075,19.9075,19.8645,19.8706,35800.0
2011-03-02 13:45:00,32.3,32.35,32.29,32.35,54600.0,19.8645,19.8952,19.8583,19.8952,54600.0
2011-03-02 13:50:00,32.35,32.41,32.35,32.37,30400.0,19.8952,19.9321,19.8952,19.9075,30400.0
2011-03-02 13:55:00,32.37,32.37,32.31,32.34,46900.0,19.9075,19.9075,19.8706,19.8891,46900.0
2011-03-02 14:00:00,32.33,32.34,32.27,32.28,44100.0,19.8829,19.8891,19.846,19.8522,44100.0
2011-03-02 14:05:00,32.29,32.39,32.29,32.37,36500.0,19.8583,19.9198,19.8583,19.9075,36500.0
2011-03-02 14:10:00,32.36,32.44,32.36,32.42,38800.0,19.9014,19.9506,19.9014,19.9383,38800.0
2011-03-02 14:15:00,32.42,32.46,32.41,32.41,47800.0,19.9383,19.9629,19.9321,19.9321,47800.0
2011-03-02 14:20:00,32.41,32.45,32.37,32.38,64300.0,19.9321,19.9567,19.9075,19.9137,64300.0
2011-03-02 14:25:00,32.38,32.42,32.37,32.38,53700.0,19.9137,19.9383,19.9075,19.9137,53700.0
2011-03-02 14:30:00,32.38,32.43,32.37,32.4,41600.0,19.9137,19.9444,19.9075,19.926,41600.0
2011-03-02 14:35:00,32.4,32.46,32.4,32.42,45300.0,19.926,19.9629,19.926,19.9383,45300.0
2011-03-02 14:40:00,32.42,32.48,32.42,32.48,43000.0,19.9383,19.9752,19.9383,19.9752,43000.0
2011-03-02 14:45:00,32.48,32.5,32.48,32.48,31600.0,19.9752,19.9875,19.9752,19.9752,31600.0
2011-03-02 14:50:00,32.48,32.49,32.46,32.46,33600.0,19.9752,19.9813,19.9629,19.9629,33600.0
2011-03-02 14:55:00,32.46,32.49,32.45,32.47,34400.0,19.9629,19.9813,19.9567,19.969,34400.0
2011-03-02 15:00:00,32.48,32.53,32.48,32.53,57200.0,19.9752,20.0059,19.9752,20.0059,57200.0
2011-03-02 15:05:00,32.53,32.58,32.53,32.57,50000.0,20.0059,20.0367,20.0059,20.0305,50000.0
2011-03-02 15:10:00,32.57,32.57,32.51,32.52,34500.0,20.0305,20.0305,19.9936,19.9998,34500.0
2011-03-02 15:15:00,32.51,32.52,32.49,32.51,45100.0,19.9936,19.9998,19.9813,19.9936,45100.0
2011-03-02 15:20:00,32.51,32.52,32.5,32.5,31200.0,19.9936,19.9998,19.9875,19.9875,31200.0
2011-03-02 15:25:00,32.51,32.54,32.49,32.49,47100.0,19.9936,20.0121,19.9813,19.9813,47100.0
2011-03-02 15:30:00,32.49,32.49,32.46,32.48,49200.0,19.9813,19.9813,19.9629,19.9752,49200.0
2011-03-02 15:35:00,32.47,32.48,32.44,32.47,59400.0,19.969,19.9752,19.9506,19.969,59400.0
2011-03-02 15:40:00,32.47,32.52,32.47,32.5,95500.0,19.969,19.9998,19.969,19.9875,95500.0
2011-03-02 15:45:00,32.5,32.53,32.5,32.51,130600.0,19.9875,20.0059,19.9875,19.9936,130600.0
2011-03-02 15:50:00,32.51,32.52,32.48,32.49,68600.0,19.9936,19.9998,19.9752,19.9813,68600.0
2011-03-02 15:55:00,32.49,32.5,32.42,32.43,211500.0,19.9813,19.9875,19.9383,19.9444,211500.0
2011-03-03 09:30:00,32.62,32.85,32.62,32.79,109600.0,20.0613,20.2027,20.0613,20.1658,109600.0
2011-03-03 09:35:00,32.77,32.77,32.56,32.65,57800.0,20.1535,20.1535,20.0244,20.0797,57800.0
2011-03-03 09:40:00,32.65,32.7,32.57,32.63,48600.0,20.0797,20.1105,20.0305,20.0674,48600.0
2011-03-03 09:45:00,32.63,32.64,32.5,32.51,58000.0,20.0674,20.0736,19.9875,19.9936,58000.0
2011-03-03 09:50:00,32.51,32.54,32.45,32.46,53300.0,19.9936,20.0121,19.9567,19.9629,53300.0
2011-03-03 09:55:00,32.47,32.57,32.46,32.54,47300.0,19.969,20.0305,19.9629,20.0121,47300.0
2011-03-03 10:00:00,32.54,32.6,32.5,32.51,62900.0,20.0121,20.049,19.9875,19.9936,62900.0
2011-03-03 10:05:00,32.51,32.51,32.45,32.45,74900.0,19.9936,19.9936,19.9567,19.9567,74900.0
2011-03-03 10:10:00,32.46,32.48,32.4,32.41,58200.0,19.9629,19.9752,19.926,19.9321,58200.0
2011-03-03 10:15:00,32.41,32.42,32.32,32.32,80700.0,19.9321,19.9383,19.8768,19.8768,80700.0
2011-03-03 10:20:00,32.32,32.38,32.32,32.38,65900.0,19.8768,19.9137,19.8768,19.9137,65900.0
2011-03-03 10:25:00,32.38,32.43,32.37,32.41,43500.0,19.9137,19.9444,19.9075,19.9321,43500.0
2011-03-03 10:30:00,32.42,32.44,32.4,32.44,57900.0,19.9383,19.9506,19.926,19.9506,57900.0
2011-03-03 10:35:00,32.44,32.47,32.44,32.44,59500.0,19.9506,19.969,19.9506,19.9506,59500.0
2011-03-03 10:40:00,32.45,32.56,32.45,32.56,89900.0,19.9567,20.0244,19.9567,20.0244,89900.0
2011-03-03 10:45:00,32.55,32.66,32.54,32.65,116100.0,20.0182,20.0859,20.0121,20.0797,116100.0
2011-03-03 10:50:00,32.65,32.69,32.63,32.66,68300.0,20.0797,20.1043,20.0674,20.0859,68300.0
2011-03-03 10:55:00,32.66,32.72,32.66,32.69,55000.0,20.0859,20.1228,20.0859,20.1043,55000.0
2011-03-03 11:00:00,32.68,32.71,32.65,32.71,42800.0,20.0982,20.1166,20.0797,20.1166,42800.0
2011-03-03 11:05:00,32.71,32.74,32.69,32.72,48100.0,20.1166,20.1351,20.1043,20.1228,48100.0
2011-03-03 11:10:00,32.71,32.72,32.59,32.59,42700.0,20.1166,20.1228,20.0428,20.0428,42700.0
2011-03-03 11:15:00,32.59,32.64,32.58,32.59,43500.0,20.0428,20.0736,20.0367,20.0428,43500.0
2011-03-03 11:20:00,32.59,32.64,32.59,32.64,16400.0,20.0428,20.0736,20.0428,20.0736,16400.0
2011-03-03 11:25:00,32.64,32.67,32.64,32.64,23300.0,20.0736,20.092,20.0736,20.0736,23300.0
2011-03-03 11:30:00,32.65,32.68,32.63,32.68,19300.0,20.0797,20.0982,20.0674,20.0982,19300.0
2011-03-03 11:35:00,32.68,32.69,32.66,32.66,20500.0,20.0982,20.1043,20.0859,20.0859,20500.0
2011-03-03 11:40:00,32.66,32.67,32.62,32.64,33800.0,20.0859,20.092,20.0613,20.0736,33800.0
2011-03-03 11:45:00,32.64,32.67,32.63,32.67,16500.0,20.0736,20.092,20.0674,20.092,16500.0
2011-03-03 11:50:00,32.67,32.73,32.66,32.7,50100.0,20.092,20.1289,20.0859,20.1105,50100.0
2011-03-03 11:55:00,32.7,32.84,32.7,32.82,109200.0,20.1105,20.1966,20.1105,20.1843,109200.0
2011-03-03 12:00:00,32.83,32.83,32.77,32.82,66800.0,20.1904,20.1904,20.1535,20.1843,66800.0
2011-03-03 12:05:00,32.81,32.83,32.81,32.81,19100.0,20.1781,20.1904,20.1781,20.1781,19100.0
2011-03-03 12:10:00,32.8,32.81,32.79,32.79,12900.0,20.172,20.1781,20.1658,20.1658,12900.0
2011-03-03 12:15:00,32.79,32.84,32.79,32.83,33900.0,20.1658,20.1966,20.1658,20.1904,33900.0
2011-03-03 12:20:00,32.84,32.98,32.83,32.95,176800.0,20.1966,20.2827,20.1904,20.2642,176800.0
2011-03-03 12:25:00,32.94,32.94,32.88,32.9,65000.0,20.2581,20.2581,20.2212,20.2335,65000.0
2011-03-03 12:30:00,32.9,32.91,32.9,32.91,33300.0,20.2335,20.2396,20.2335,20.2396,33300.0
2011-03-03 12:35:00,32.9,32.91,32.9,32.91,18300.0,20.2335,20.2396,20.2335,20.2396,18300.0
2011-03-03 12:40:00,32.91,32.91,32.9,32.9,25200.0,20.2396,20.2396,20.2335,20.2335,25200.0
2011-03-03 12:45:00,32.91,32.92,32.89,32.91,35400.0,20.2396,20.2458,20.2273,20.2396,35400.0
2011-03-03 12:50:00,32.92,32.95,32.91,32.94,51400.0,20.2458,20.2642,20.2396,20.2581,51400.0
2011-03-03 12:55:00,32.94,32.95,32.87,32.87,21500.0,20.2581,20.2642,20.215,20.215,21500.0
2011-03-03 13:00:00,32.87,32.94,32.85,32.91,46900.0,20.215,20.2581,20.2027,20.2396,46900.0
2011-03-03 13:05:00,32.91,32.93,32.87,32.9,60400.0,20.2396,20.2519,20.215,20.2335,60400.0
2011-03-03 13:10:00,32.89,32.94,32.88,32.93,73600.0,20.2273,20.2581,20.2212,20.2519,73600.0
2011-03-03 13:15:00,32.93,32.95,32.92,32.93,33200.0,20.2519,20.2642,20.2458,20.2519,33200.0
2011-03-03 13:20:00,32.92,32.95,32.89,32.94,56000.0,20.2458,20.2642,20.2273,20.2581,56000.0
2011-03-03 13:25:00,32.94,32.97,32.92,32.93,75500.0,20.2581,20.2765,20.2458,20.2519,75500.0
2011-03-03 13:30:00,32.93,32.93,32.86,32.87,22400.0,20.2519,20.2519,20.2089,20.215,22400.0
2011-03-03 13:35:00,32.89,32.89,32.82,32.82,34200.0,20.2273,20.2273,20.1843,20.1843,34200.0
2011-03-03 13:40:00,32.81,32.82,32.77,32.77,33200.0,20.1781,20.1843,20.1535,20.1535,33200.0
2011-03-03 13:45:00,32.77,32.8,32.77,32.79,37100.0,20.1535,20.172,20.1535,20.1658,37100.0
2011-03-03 13:50:00,32.79,32.84,32.77,32.84,24700.0,20.1658,20.1966,20.1535,20.1966,24700.0
2011-03-03 13:55:00,32.84,32.84,32.79,32.79,14500.0,20.1966,20.1966,20.1658,20.1658,14500.0
2011-03-03 14:00:00,32.8,32.83,32.79,32.82,29400.0,20.172,20.1904,20.1658,20.1843,29400.0
2011-03-03 14:05:00,32.82,32.82,32.8,32.81,10500.0,20.1843,20.1843,20.172,20.1781,10500.0
2011-03-03 14:10:00,32.8,32.9,32.8,32.89,34700.0,20.172,20.2335,20.172,20.2273,34700.0
2011-03-03 14:15:00,32.89,32.92,32.88,32.89,74500.0,20.2273,20.2458,20.2212,20.2273,74500.0
2011-03-03 14:20:00,32.88,32.9,32.87,32.88,45400.0,20.2212,20.2335,20.215,20.2212,45400.0
2011-03-03 14:25:00,32.88,32.89,32.88,32.88,12600.0,20.2212,20.2273,20.2212,20.2212,12600.0
2011-03-03 14:30:00,32.89,32.89,32.86,32.87,26800.0,20.2273,20.2273,20.2089,20.215,26800.0
2011-03-03 14:35:00,32.86,32.9,32.86,32.88,33100.0,20.2089,20.2335,20.2089,20.2212,33100.0
2011-03-03 14:40:00,32.88,32.89,32.87,32.87,10700.0,20.2212,20.2273,20.215,20.215,10700.0
2011-03-03 14:45:00,32.88,32.88,32.84,32.88,37800.0,20.2212,20.2212,20.1966,20.2212,37800.0
2011-03-03 14:50:00,32.87,32.91,32.86,32.9,68300.0,20.215,20.2396,20.2089,20.2335,68300.0
2011-03-03 14:55:00,32.9,32.95,32.9,32.94,41100.0,20.2335,20.2642,20.2335,20.2581,41100.0
2011-03-03 15:00:00,32.94,32.97,32.93,32.94,114700.0,20.2581,20.2765,20.2519,20.2581,114700.0
2011-03-03 15:05:00,32.94,32.99,32.94,32.97,263700.0,20.2581,20.2888,20.2581,20.2765,263700.0
2011-03-03 15:10:00,32.96,32.99,32.96,32.97,67700.0,20.2704,20.2888,20.2704,20.2765,67700.0
2011-03-03 15:15:00,32.97,33.0,32.96,32.99,117900.0,20.2765,20.295,20.2704,20.2888,117900.0
2011-03-03 15:20:00,32.98,33.02,32.98,33.02,87400.0,20.2827,20.3073,20.2827,20.3073,87400.0
2011-03-03 15:25:00,33.02,33.03,32.96,32.97,57600.0,20.3073,20.3134,20.2704,20.2765,57600.0
2011-03-03 15:30:00,32.96,32.99,32.96,32.98,47200.0,20.2704,20.2888,20.2704,20.2827,47200.0
2011-03-03 15:35:00,32.98,33.0,32.97,33.0,78300.0,20.2827,20.295,20.2765,20.295,78300.0
2011-03-03 15:40:00,33.0,33.02,32.98,32.99,135500.0,20.295,20.3073,20.2827,20.2888,135500.0
2011-03-03 15:45:00,32.99,33.01,32.97,33.0,122600.0,20.2888,20.3011,20.2765,20.295,122600.0
2011-03-03 15:50:00,33.0,33.02,32.99,33.01,146700.0,20.295,20.3073,20.2888,20.3011,146700.0
2011-03-03 15:55:00,33.01,33.02,33.0,33.0,204800.0,20.3011,20.3073,20.295,20.295,204800.0
2011-03-04 09:30:00,32.94,33.22,32.9,33.0,151900.0,20.2581,20.4303,20.2335,20.295,151900.0
2011-03-04 09:35:00,33.02,33.08,32.9,33.07,163000.0,20.3073,20.3442,20.2335,20.338,163000.0
2011-03-04 09:40:00,33.07,33.1,32.93,32.93,121800.0,20.338,20.3565,20.2519,20.2519,121800.0
2011-03-04 09:45:00,32.93,32.98,32.86,32.95,112700.0,20.2519,20.2827,20.2089,20.2642,112700.0
2011-03-04 09:50:00,32.95,33.0,32.81,33.0,217100.0,20.2642,20.295,20.1781,20.295,217100.0
2011-03-04 09:55:00,33.0,33.13,32.95,33.11,75900.0,20.295,20.3749,20.2642,20.3626,75900.0
2011-03-04 10:00:00,33.11,33.11,32.98,32.99,90400.0,20.3626,20.3626,20.2827,20.2888,90400.0
2011-03-04 10:05:00,32.99,33.0,32.82,32.87,170300.0,20.2888,20.295,20.1843,20.215,170300.0
2011-03-04 10:10:00,32.87,32.88,32.83,32.84,135400.0,20.215,20.2212,20.1904,20.1966,135400.0
2011-03-04 10:15:00,32.84,32.85,32.8,32.82,166600.0,20.1966,20.2027,20.172,20.1843,166600.0
2011-03-04 10:20:00,32.82,32.84,32.78,32.82,145500.0,20.1843,20.1966,20.1597,20.1843,145500.0
2011-03-04 10:25:00,32.82,32.82,32.68,32.76,264400.0,20.1843,20.1843,20.0982,20.1474,264400.0
2011-03-04 10:30:00,32.76,32.85,32.75,32.84,123500.0,20.1474,20.2027,20.1412,20.1966,123500.0
2011-03-04 10:35:00,32.84,33.0,32.84,33.0,93500.0,20.1966,20.295,20.1966,20.295,93500.0
2011-03-04 10:40:00,32.99,33.01,32.89,32.9,95400.0,20.2888,20.3011,20.2273,20.2335,95400.0
2011-03-04 10:45:00,32.91,32.95,32.89,32.9,150500.0,20.2396,20.2642,20.2273,20.2335,150500.0
2011-03-04 10:50:00,32.9,32.9,32.81,32.82,78200.0,20.2335,20.2335,20.1781,20.1843,78200.0
2011-03-04 10:55:00,32.81,32.82,32.77,32.8,66400.0,20.1781,20.1843,20.1535,20.172,66400.0
2011-03-04 11:00:00,32.79,32.82,32.76,32.77,121400.0,20.1658,20.1843,20.1474,20.1535,121400.0
2011-03-04 11:05:00,32.77,32.82,32.73,32.75,257400.0,20.1535,20.1843,20.1289,20.1412,257400.0
2011-03-04 11:10:00,32.73,32.78,32.71,32.72,62700.0,20.1289,20.1597,20.1166,20.1228,62700.0
2011-03-04 11:15:00,32.72,32.75,32.69,32.75,100600.0,20.1228,20.1412,20.1043,20.1412,100600.0
2011-03-04 11:20:00,32.75,32.75,32.69,32.73,71600.0,20.1412,20.1412,20.1043,20.1289,71600.0
2011-03-04 11:25:00,32.72,32.76,32.69,32.76,104300.0,20.1228,20.1474,20.1043,20.1474,104300.0
2011-03-04 11:30:00,32.76,32.8,32.7,32.76,134000.0,20.1474,20.172,20.1105,20.1474,134000.0
2011-03-04 11:35:00,32.76,32.77,32.73,32.75,102200.0,20.1474,20.1535,20.1289,20.1412,102200.0
2011-03-04 11:40:00,32.75,32.77,32.66,32.67,100500.0,20.1412,20.1535,20.0859,20.092,100500.0
2011-03-04 11:45:00,32.68,32.69,32.65,32.68,120400.0,20.0982,20.1043,20.0797,20.0982,120400.0
2011-03-04 11:50:00,32.68,32.7,32.65,32.7,82000.0,20.0982,20.1105,20.0797,20.1105,82000.0
2011-03-04 11:55:00,32.69,32.72,32.67,32.68,95500.0,20.1043,20.1228,20.092,20.0982,95500.0
2011-03-04 12:00:00,32.68,32.7,32.67,32.67,147000.0,20.0982,20.1105,20.092,20.092,147000.0
2011-03-04 12:05:00,32.68,32.71,32.68,32.7,91200.0,20.0982,20.1166,20.0982,20.1105,91200.0
2011-03-04 12:10:00,32.7,32.7,32.67,32.69,145800.0,20.1105,20.1105,20.092,20.1043,145800.0
2011-03-04 12:15:00,32.7,32.71,32.69,32.7,129200.0,20.1105,20.1166,20.1043,20.1105,129200.0
2011-03-04 12:20:00,32.7,32.72,32.69,32.71,172600.0,20.1105,20.1228,20.1043,20.1166,172600.0
2011-03-04 12:25:00,32.71,32.73,32.7,32.73,91500.0,20.1166,20.1289,20.1105,20.1289,91500.0
2011-03-04 12:30:00,32.73,32.75,32.71,32.75,147000.0,20.1289,20.1412,20.1166,20.1412,147000.0
2011-03-04 12:35:00,32.75,32.75,32.69,32.72,75500.0,20.1412,20.1412,20.1043,20.1228,75500.0
2011-03-04 12:40:00,32.71,32.72,32.7,32.72,55300.0,20.1166,20.1228,20.1105,20.1228,55300.0
2011-03-04 12:45:00,32.71,32.75,32.71,32.73,88300.0,20.1166,20.1412,20.1166,20.1289,88300.0
2011-03-04 12:50:00,32.74,32.74,32.69,32.71,51400.0,20.1351,20.1351,20.1043,20.1166,51400.0
2011-03-04 12:55:00,32.72,32.72,32.7,32.72,59700.0,20.1228,20.1228,20.1105,20.1228,59700.0
2011-03-04 13:00:00,32.72,32.73,32.68,32.69,61000.0,20.1228,20.1289,20.0982,20.1043,61000.0
2011-03-04 13:05:00,32.69,32.7,32.62,32.65,106800.0,20.1043,20.1105,20.0613,20.0797,106800.0
2011-03-04 13:10:00,32.66,32.67,32.63,32.64,97000.0,20.0859,20.092,20.0674,20.0736,97000.0
2011-03-04 13:15:00,32.64,32.68,32.62,32.68,83200.0,20.0736,20.0982,20.0613,20.0982,83200.0
2011-03-04 13:20:00,32.67,32.68,32.66,32.66,12800.0,20.092,20.0982,20.0859,20.0859,12800.0
2011-03-04 13:25:00,32.66,32.66,32.6,32.61,67500.0,20.0859,20.0859,20.049,20.0551,67500.0
2011-03-04 13:30:00,32.61,32.64,32.6,32.63,32900.0,20.0551,20.0736,20.049,20.0674,32900.0
2011-03-04 13:35:00,32.64,32.66,32.63,32.66,50900.0,20.0736,20.0859,20.0674,20.0859,50900.0
2011-03-04 13:40:00,32.65,32.7,32.65,32.69,193300.0,20.0797,20.1105,20.0797,20.1043,193300.0
2011-03-04 13:45:00,32.69,32.71,32.68,32.68,34500.0,20.1043,20.1166,20.0982,20.0982,34500.0
2011-03-04 13:50:00,32.67,32.67,32.64,32.66,41800.0,20.092,20.092,20.0736,20.0859,41800.0
2011-03-04 13:55:00,32.66,32.71,32.65,32.68,45200.0,20.0859,20.1166,20.0797,20.0982,45200.0
2011-03-04 14:00:00,32.67,32.68,32.65,32.66,27400.0,20.092,20.0982,20.0797,20.0859,27400.0
2011-03-04 14:05:00,32.66,32.67,32.58,32.58,127300.0,20.0859,20.092,20.0367,20.0367,127300.0
2011-03-04 14:10:00,32.58,32.62,32.57,32.62,66300.0,20.0367,20.0613,20.0305,20.0613,66300.0
2011-03-04 14:15:00,32.62,32.63,32.6,32.63,142300.0,20.0613,20.0674,20.049,20.0674,142300.0
2011-03-04 14:20:00,32.63,32.64,32.6,32.62,155800.0,20.0674,20.0736,20.049,20.0613,155800.0
2011-03-04 14:25:00,32.62,32.63,32.59,32.59,71500.0,20.0613,20.0674,20.0428,20.0428,71500.0
2011-03-04 14:30:00,32.59,32.63,32.58,32.63,68600.0,20.0428,20.0674,20.0367,20.0674,68600.0
2011-03-04 14:35:00,32.62,32.64,32.6,32.64,69300.0,20.0613,20.0736,20.049,20.0736,69300.0
2011-03-04 14:40:00,32.64,32.65,32.63,32.65,30300.0,20.0736,20.0797,20.0674,20.0797,30300.0
2011-03-04 14:45:00,32.65,32.65,32.6,32.61,51700.0,20.0797,20.0797,20.049,20.0551,51700.0
2011-03-04 14:50:00,32.6,32.63,32.6,32.63,146700.0,20.049,20.0674,20.049,20.0674,146700.0
2011-03-04 14:55:00,32.63,32.66,32.63,32.66,107700.0,20.0674,20.0859,20.0674,20.0859,107700.0
2011-03-04 15:00:00,32.66,32.67,32.64,32.64,106600.0,20.0859,20.092,20.0736,20.0736,106600.0
2011-03-04 15:05:00,32.65,32.65,32.6,32.6,67700.0,20.0797,20.0797,20.049,20.049,67700.0
2011-03-04 15:10:00,32.6,32.61,32.59,32.6,48000.0,20.049,20.0551,20.0428,20.049,48000.0
2011-03-04 15:15:00,32.59,32.61,32.58,32.61,111300.0,20.0428,20.0551,20.0367,20.0551,111300.0
2011-03-04 15:20:00,32.61,32.61,32.59,32.6,157500.0,20.0551,20.0551,20.0428,20.049,157500.0
2011-03-04 15:25:00,32.59,32.61,32.56,32.58,99900.0,20.0428,20.0551,20.0244,20.0367,99900.0
2011-03-04 15:30:00,32.59,32.6,32.56,32.58,165100.0,20.0428,20.049,20.0244,20.0367,165100.0
2011-03-04 15:35:00,32.59,32.63,32.58,32.63,91000.0,20.0428,20.0674,20.0367,20.0674,91000.0
2011-03-04 15:40:00,32.63,32.65,32.61,32.63,60400.0,20.0674,20.0797,20.0551,20.0674,60400.0
2011-03-04 15:45:00,32.63,32.7,32.63,32.68,252000.0,20.0674,20.1105,20.0674,20.0982,252000.0
2011-03-04 15:50:00,32.67,32.75,32.65,32.7,209400.0,20.092,20.1412,20.0797,20.1105,209400.0
2011-03-04 15:55:00,32.71,32.76,32.67,32.67,367100.0,20.1166,20.1474,20.092,20.092,367100.0
2011-03-07 09:30:00,32.59,32.62,32.5,32.53,129200.0,20.0428,20.0613,19.9875,20.0059,129200.0
2011-03-07 09:35:00,32.53,32.57,32.5,32.56,54800.0,20.0059,20.0305,19.9875,20.0244,54800.0
2011-03-07 09:40:00,32.56,32.65,32.5,32.63,99800.0,20.0244,20.0797,19.9875,20.0674,99800.0
2011-03-07 09:45:00,32.63,32.75,32.61,32.75,153600.0,20.0674,20.1412,20.0551,20.1412,153600.0
2011-03-07 09:50:00,32.76,32.77,32.61,32.64,75600.0,20.1474,20.1535,20.0551,20.0736,75600.0
2011-03-07 09:55:00,32.65,32.65,32.4,32.43,127700.0,20.0797,20.0797,19.926,19.9444,127700.0
2011-03-07 10:00:00,32.44,32.46,32.36,32.42,111900.0,19.9506,19.9629,19.9014,19.9383,111900.0
2011-03-07 10:05:00,32.42,32.44,32.34,32.37,79400.0,19.9383,19.9506,19.8891,19.9075,79400.0
2011-03-07 10:10:00,32.37,32.45,32.34,32.36,91900.0,19.9075,19.9567,19.8891,19.9014,91900.0
2011-03-07 10:15:00,32.36,32.37,32.34,32.35,76200.0,19.9014,19.9075,19.8891,19.8952,76200.0
2011-03-07 10:20:00,32.34,32.37,32.32,32.37,74100.0,19.8891,19.9075,19.8768,19.9075,74100.0
2011-03-07 10:25:00,32.36,32.4,32.32,32.4,77700.0,19.9014,19.926,19.8768,19.926,77700.0
2011-03-07 10:30:00,32.39,32.42,32.27,32.31,103800.0,19.9198,19.9383,19.846,19.8706,103800.0
2011-03-07 10:35:00,32.31,32.32,32.14,32.15,163800.0,19.8706,19.8768,19.7661,19.7722,163800.0
2011-03-07 10:40:00,32.15,32.16,32.04,32.11,274600.0,19.7722,19.7784,19.7046,19.7476,274600.0
2011-03-07 10:45:00,32.11,32.21,32.1,32.12,78200.0,19.7476,19.8091,19.7415,19.7538,78200.0
2011-03-07 10:50:00,32.13,32.21,32.13,32.17,57900.0,19.7599,19.8091,19.7599,19.7845,57900.0
2011-03-07 10:55:00,32.18,32.21,32.16,32.19,39000.0,19.7907,19.8091,19.7784,19.7968,39000.0
2011-03-07 11:00:00,32.17,32.2,32.13,32.16,52200.0,19.7845,19.803,19.7599,19.7784,52200.0
2011-03-07 11:05:00,32.16,32.18,32.11,32.16,79200.0,19.7784,19.7907,19.7476,19.7784,79200.0
2011-03-07 11:10:00,32.16,32.19,32.15,32.15,34200.0,19.7784,19.7968,19.7722,19.7722,34200.0
2011-03-07 11:15:00,32.15,32.21,32.08,32.18,164700.0,19.7722,19.8091,19.7292,19.7907,164700.0
2011-03-07 11:20:00,32.17,32.17,32.11,32.15,30100.0,19.7845,19.7845,19.7476,19.7722,30100.0
2011-03-07 11:25:00,32.15,32.15,32.09,32.1,58600.0,19.7722,19.7722,19.7353,19.7415,58600.0
2011-03-07 11:30:00,32.11,32.11,32.03,32.04,81800.0,19.7476,19.7476,19.6984,19.7046,81800.0
2011-03-07 11:35:00,32.03,32.04,31.97,32.0,202700.0,19.6984,19.7046,19.6615,19.68,202700.0
2011-03-07 11:40:00,32.0,32.0,31.94,31.95,69900.0,19.68,19.68,19.6431,19.6492,69900.0
2011-03-07 11:45:00,31.94,31.95,31.83,31.91,244500.0,19.6431,19.6492,19.5754,19.6246,244500.0
2011-03-07 11:50:00,31.91,31.91,31.81,31.85,108600.0,19.6246,19.6246,19.5631,19.5877,108600.0
2011-03-07 11:55:00,31.85,31.9,31.84,31.89,97600.0,19.5877,19.6185,19.5816,19.6123,97600.0
2011-03-07 12:00:00,31.89,31.93,31.85,31.91,90500.0,19.6123,19.6369,19.5877,19.6246,90500.0
2011-03-07 12:05:00,31.92,31.98,31.92,31.97,95900.0,19.6308,19.6677,19.6308,19.6615,95900.0
2011-03-07 12:10:00,31.98,32.04,31.98,32.04,51400.0,19.6677,19.7046,19.6677,19.7046,51400.0
2011-03-07 12:15:00,32.04,32.06,31.98,31.98,63900.0,19.7046,19.7169,19.6677,19.6677,63900.0
2011-03-07 12:20:00,31.97,31.97,31.93,31.94,52400.0,19.6615,19.6615,19.6369,19.6431,52400.0
2011-03-07 12:25:00,31.94,31.97,31.92,31.93,35700.0,19.6431,19.6615,19.6308,19.6369,35700.0
2011-03-07 12:30:00,31.94,31.99,31.92,31.96,49600.0,19.6431,19.6738,19.6308,19.6554,49600.0
2011-03-07 12:35:00,31.96,31.97,31.93,31.93,48100.0,19.6554,19.6615,19.6369,19.6369,48100.0
2011-03-07 12:40:00,31.94,31.95,31.9,31.91,35800.0,19.6431,19.6492,19.6185,19.6246,35800.0
2011-03-07 12:45:00,31.92,31.96,31.91,31.93,126400.0,19.6308,19.6554,19.6246,19.6369,126400.0
2011-03-07 12:50:00,31.94,31.96,31.92,31.95,100600.0,19.6431,19.6554,19.6308,19.6492,100600.0
2011-03-07 12:55:00,31.94,31.96,31.93,31.95,91100.0,19.6431,19.6554,19.6369,19.6492,91100.0
2011-03-07 13:00:00,31.94,31.96,31.94,31.95,89400.0,19.6431,19.6554,19.6431,19.6492,89400.0
2011-03-07 13:05:00,31.95,31.98,31.92,31.93,89200.0,19.6492,19.6677,19.6308,19.6369,89200.0
2011-03-07 13:10:00,31.94,31.94,31.89,31.92,34900.0,19.6431,19.6431,19.6123,19.6308,34900.0
2011-03-07 13:15:00,31.92,32.0,31.91,31.96,62200.0,19.6308,19.68,19.6246,19.6554,62200.0
2011-03-07 13:20:00,31.96,32.02,31.96,31.98,48900.0,19.6554,19.6923,19.6554,19.6677,48900.0
2011-03-07 13:25:00,31.97,32.03,31.97,32.02,34100.0,19.6615,19.6984,19.6615,19.6923,34100.0
2011-03-07 13:30:00,32.01,32.05,32.01,32.04,21200.0,19.6861,19.7107,19.6861,19.7046,21200.0
2011-03-07 13:35:00,32.04,32.05,31.96,31.96,24700.0,19.7046,19.7107,19.6554,19.6554,24700.0
2011-03-07 13:40:00,31.97,32.03,31.96,31.96,24500.0,19.6615,19.6984,19.6554,19.6554,24500.0
2011-03-07 13:45:00,31.97,32.01,31.93,31.98,40400.0,19.6615,19.6861,19.6369,19.6677,40400.0
2011-03-07 13:50:00,31.99,31.99,31.91,31.92,27400.0,19.6738,19.6738,19.6246,19.6308,27400.0
2011-03-07 13:55:00,31.92,31.96,31.9,31.91,27000.0,19.6308,19.6554,19.6185,19.6246,27000.0
2011-03-07 14:00:00,31.91,31.95,31.9,31.92,29600.0,19.6246,19.6492,19.6185,19.6308,29600.0
2011-03-07 14:05:00,31.93,31.96,31.91,31.91,26900.0,19.6369,19.6554,19.6246,19.6246,26900.0
2011-03-07 14:10:00,31.91,31.92,31.88,31.88,28300.0,19.6246,19.6308,19.6062,19.6062,28300.0
2011-03-07 14:15:00,31.88,31.97,31.88,31.97,40000.0,19.6062,19.6615,19.6062,19.6615,40000.0
2011-03-07 14:20:00,31.98,32.0,31.93,31.93,49600.0,19.6677,19.68,19.6369,19.6369,49600.0
2011-03-07 14:25:00,31.94,31.95,31.91,31.93,34500.0,19.6431,19.6492,19.6246,19.6369,34500.0
2011-03-07 14:30:00,31.93,31.95,31.92,31.94,31700.0,19.6369,19.6492,19.6308,19.6431,31700.0
2011-03-07 14:35:00,31.93,31.97,31.92,31.94,29900.0,19.6369,19.6615,19.6308,19.6431,29900.0
2011-03-07 14:40:00,31.94,31.95,31.89,31.89,47000.0,19.6431,19.6492,19.6123,19.6123,47000.0
2011-03-07 14:45:00,31.89,31.92,31.88,31.89,50800.0,19.6123,19.6308,19.6062,19.6123,50800.0
2011-03-07 14:50:00,31.89,31.9,31.86,31.89,28700.0,19.6123,19.6185,19.5939,19.6123,28700.0
2011-03-07 14:55:00,31.88,31.9,31.86,31.9,23700.0,19.6062,19.6185,19.5939,19.6185,23700.0
2011-03-07 15:00:00,31.9,31.93,31.88,31.93,64900.0,19.6185,19.6369,19.6062,19.6369,64900.0
2011-03-07 15:05:00,31.93,31.98,31.92,31.96,56700.0,19.6369,19.6677,19.6308,19.6554,56700.0
2011-03-07 15:10:00,31.96,32.01,31.9,31.96,56700.0,19.6554,19.6861,19.6185,19.6554,56700.0
2011-03-07 15:15:00,31.96,31.97,31.93,31.93,33900.0,19.6554,19.6615,19.6369,19.6369,33900.0
2011-03-07 15:20:00,31.93,31.93,31.89,31.9,49700.0,19.6369,19.6369,19.6123,19.6185,49700.0
2011-03-07 15:25:00,31.9,31.97,31.89,31.95,65800.0,19.6185,19.6615,19.6123,19.6492,65800.0
2011-03-07 15:30:00,31.95,31.98,31.91,31.96,84400.0,19.6492,19.6677,19.6246,19.6554,84400.0
2011-03-07 15:35:00,31.96,31.99,31.94,31.94,112000.0,19.6554,19.6738,19.6431,19.6431,112000.0
2011-03-07 15:40:00,31.94,31.94,31.88,31.89,117100.0,19.6431,19.6431,19.6062,19.6123,117100.0
2011-03-07 15:45:00,31.88,31.94,31.88,31.9,238400.0,19.6062,19.6431,19.6062,19.6185,238400.0
2011-03-07 15:50:00,31.9,31.9,31.84,31.86,192100.0,19.6185,19.6185,19.5816,19.5939,192100.0
2011-03-07 15:55:00,31.85,31.86,31.82,31.83,263900.0,19.5877,19.5939,19.5693,19.5754,263900.0
2011-03-08 09:30:00,31.87,31.87,31.75,31.84,107500.0,19.6,19.6,19.5262,19.5816,107500.0
2011-03-08 09:35:00,31.84,31.86,31.55,31.6,180100.0,19.5816,19.5939,19.4032,19.434,180100.0
2011-03-08 09:40:00,31.61,31.68,31.45,31.46,165300.0,19.4401,19.4832,19.3417,19.3479,165300.0
2011-03-08 09:45:00,31.46,31.48,31.3,31.47,238900.0,19.3479,19.3602,19.2495,19.354,238900.0
2011-03-08 09:50:00,31.47,31.7,31.41,31.68,145900.0,19.354,19.4955,19.3171,19.4832,145900.0
2011-03-08 09:55:00,31.69,31.81,31.68,31.73,257200.0,19.4893,19.5631,19.4832,19.5139,257200.0
2011-03-08 10:00:00,31.72,31.8,31.7,31.79,151300.0,19.5078,19.557,19.4955,19.5508,151300.0
2011-03-08 10:05:00,31.8,31.83,31.59,31.6,188600.0,19.557,19.5754,19.4278,19.434,188600.0
2011-03-08 10:10:00,31.6,31.69,31.53,31.66,138900.0,19.434,19.4893,19.3909,19.4709,138900.0
2011-03-08 10:15:00,31.67,31.78,31.65,31.65,98200.0,19.477,19.5447,19.4647,19.4647,98200.0
2011-03-08 10:20:00,31.66,31.74,31.65,31.7,61700.0,19.4709,19.5201,19.4647,19.4955,61700.0
2011-03-08 10:25:00,31.7,31.7,31.59,31.62,149500.0,19.4955,19.4955,19.4278,19.4463,149500.0
2011-03-08 10:30:00,31.63,31.68,31.59,31.67,93000.0,19.4524,19.4832,19.4278,19.477,93000.0
2011-03-08 10:35:00,31.66,31.69,31.62,31.64,104500.0,19.4709,19.4893,19.4463,19.4586,104500.0
2011-03-08 10:40:00,31.65,31.67,31.55,31.61,148700.0,19.4647,19.477,19.4032,19.4401,148700.0
2011-03-08 10:45:00,31.61,31.77,31.6,31.76,139600.0,19.4401,19.5385,19.434,19.5324,139600.0
2011-03-08 10:50:00,31.76,31.89,31.75,31.88,164900.0,19.5324,19.6123,19.5262,19.6062,164900.0
2011-03-08 10:55:00,31.88,31.92,31.77,31.79,112900.0,19.6062,19.6308,19.5385,19.5508,112900.0
2011-03-08 11:00:00,31.79,31.86,31.79,31.83,111800.0,19.5508,19.5939,19.5508,19.5754,111800.0
2011-03-08 11:05:00,31.83,31.85,31.8,31.83,122300.0,19.5754,19.5877,19.557,19.5754,122300.0
2011-03-08 11:10:00,31.84,31.85,31.82,31.83,79400.0,19.5816,19.5877,19.5693,19.5754,79400.0
2011-03-08 11:15:00,31.83,31.85,31.77,31.77,141800.0,19.5754,19.5877,19.5385,19.5385,141800.0
2011-03-08 11:20:00,31.77,31.8,31.75,31.75,120100.0,19.5385,19.557,19.5262,19.5262,120100.0
2011-03-08 11:25:00,31.75,31.77,31.71,31.77,81700.0,19.5262,19.5385,19.5016,19.5385,81700.0
2011-03-08 11:30:00,31.76,31.79,31.73,31.76,111700.0,19.5324,19.5508,19.5139,19.5324,111700.0
2011-03-08 11:35:00,31.76,31.77,31.74,31.76,79400.0,19.5324,19.5385,19.5201,19.5324,79400.0
2011-03-08 11:40:00,31.77,31.8,31.74,31.77,118500.0,19.5385,19.557,19.5201,19.5385,118500.0
2011-03-08 11:45:00,31.77,31.8,31.77,31.8,84700.0,19.5385,19.557,19.5385,19.557,84700.0
2011-03-08 11:50:00,31.81,31.9,31.8,31.89,64100.0,19.5631,19.6185,19.557,19.6123,64100.0
2011-03-08 11:55:00,31.89,31.91,31.86,31.89,112900.0,19.6123,19.6246,19.5939,19.6123,112900.0
2011-03-08 12:00:00,31.89,31.91,31.88,31.89,96500.0,19.6123,19.6246,19.6062,19.6123,96500.0
2011-03-08 12:05:00,31.89,31.9,31.89,31.9,25400.0,19.6123,19.6185,19.6123,19.6185,25400.0
2011-03-08 12:10:00,31.9,31.96,31.88,31.93,110900.0,19.6185,19.6554,19.6062,19.6369,110900.0
2011-03-08 12:15:00,31.92,32.01,31.89,32.0,77500.0,19.6308,19.6861,19.6123,19.68,77500.0
2011-03-08 12:20:00,32.0,32.01,31.94,31.98,63400.0,19.68,19.6861,19.6431,19.6677,63400.0
2011-03-08 12:25:00,31.99,32.01,31.97,31.98,94800.0,19.6738,19.6861,19.6615,19.6677,94800.0
2011-03-08 12:30:00,31.98,31.99,31.87,31.88,112700.0,19.6677,19.6738,19.6,19.6062,112700.0
2011-03-08 12:35:00,31.89,31.9,31.82,31.84,86800.0,19.6123,19.6185,19.5693,19.5816,86800.0
2011-03-08 12:40:00,31.83,31.86,31.83,31.85,59800.0,19.5754,19.5939,19.5754,19.5877,59800.0
2011-03-08 12:45:00,31.85,31.9,31.84,31.86,86200.0,19.5877,19.6185,19.5816,19.5939,86200.0
2011-03-08 12:50:00,31.85,31.86,31.82,31.83,55400.0,19.5877,19.5939,19.5693,19.5754,55400.0
2011-03-08 12:55:00,31.83,31.85,31.82,31.84,51300.0,19.5754,19.5877,19.5693,19.5816,51300.0
2011-03-08 13:00:00,31.84,31.86,31.83,31.83,36600.0,19.5816,19.5939,19.5754,19.5754,36600.0
2011-03-08 13:05:00,31.84,31.85,31.74,31.77,130500.0,19.5816,19.5877,19.5201,19.5385,130500.0
2011-03-08 13:10:00,31.77,31.79,31.73,31.73,84600.0,19.5385,19.5508,19.5139,19.5139,84600.0
2011-03-08 13:15:00,31.74,31.75,31.72,31.72,45100.0,19.5201,19.5262,19.5078,19.5078,45100.0
2011-03-08 13:20:00,31.73,31.75,31.72,31.74,31000.0,19.5139,19.5262,19.5078,19.5201,31000.0
2011-03-08 13:25:00,31.73,31.75,31.73,31.75,18900.0,19.5139,19.5262,19.5139,19.5262,18900.0
2011-03-08 13:30:00,31.75,31.75,31.71,31.72,34300.0,19.5262,19.5262,19.5016,19.5078,34300.0
2011-03-08 13:35:00,31.72,31.73,31.71,31.71,38200.0,19.5078,19.5139,19.5016,19.5016,38200.0
2011-03-08 13:40:00,31.71,31.72,31.7,31.71,21500.0,19.5016,19.5078,19.4955,19.5016,21500.0
2011-03-08 13:45:00,31.7,31.7,31.65,31.67,48200.0,19.4955,19.4955,19.4647,19.477,48200.0
2011-03-08 13:50:00,31.66,31.67,31.63,31.65,50100.0,19.4709,19.477,19.4524,19.4647,50100.0
2011-03-08 13:55:00,31.64,31.65,31.62,31.62,69600.0,19.4586,19.4647,19.4463,19.4463,69600.0
2011-03-08 14:00:00,31.63,31.64,31.58,31.6,59300.0,19.4524,19.4586,19.4217,19.434,59300.0
2011-03-08 14:05:00,31.59,31.6,31.55,31.56,30300.0,19.4278,19.434,19.4032,19.4094,30300.0
2011-03-08 14:10:00,31.56,31.57,31.52,31.52,80100.0,19.4094,19.4155,19.3848,19.3848,80100.0
2011-03-08 14:15:00,31.52,31.6,31.52,31.6,69900.0,19.3848,19.434,19.3848,19.434,69900.0
2011-03-08 14:20:00,31.6,31.65,31.59,31.6,50100.0,19.434,19.4647,19.4278,19.434,50100.0
2011-03-08 14:25:00,31.6,31.65,31.6,31.63,44500.0,19.434,19.4647,19.434,19.4524,44500.0
2011-03-08 14:30:00,31.64,31.64,31.58,31.58,30500.0,19.4586,19.4586,19.4217,19.4217,30500.0
2011-03-08 14:35:00,31.58,31.61,31.56,31.57,68700.0,19.4217,19.4401,19.4094,19.4155,68700.0
2011-03-08 14:40:00,31.56,31.64,31.56,31.63,65500.0,19.4094,19.4586,19.4094,19.4524,65500.0
2011-03-08 14:45:00,31.63,31.68,31.63,31.68,27500.0,19.4524,19.4832,19.4524,19.4832,27500.0
2011-03-08 14:50:00,31.67,31.68,31.65,31.66,38800.0,19.477,19.4832,19.4647,19.4709,38800.0
2011-03-08 14:55:00,31.65,31.72,31.65,31.71,41900.0,19.4647,19.5078,19.4647,19.5016,41900.0
2011-03-08 15:00:00,31.71,31.71,31.67,31.67,54200.0,19.5016,19.5016,19.477,19.477,54200.0
2011-03-08 15:05:00,31.67,31.73,31.67,31.72,63100.0,19.477,19.5139,19.477,19.5078,63100.0
2011-03-08 15:10:00,31.73,31.74,31.68,31.71,54900.0,19.5139,19.5201,19.4832,19.5016,54900.0
2011-03-08 15:15:00,31.71,31.75,31.7,31.72,59800.0,19.5016,19.5262,19.4955,19.5078,59800.0
2011-03-08 15:20:00,31.73,31.75,31.72,31.73,37300.0,19.5139,19.5262,19.5078,19.5139,37300.0
2011-03-08 15:25:00,31.73,31.73,31.64,31.68,78000.0,19.5139,19.5139,19.4586,19.4832,78000.0
2011-03-08 15:30:00,31.68,31.7,31.67,31.7,41400.0,19.4832,19.4955,19.477,19.4955,41400.0
2011-03-08 15:35:00,31.7,31.7,31.65,31.7,125400.0,19.4955,19.4955,19.4647,19.4955,125400.0
2011-03-08 15:40:00,31.7,31.7,31.68,31.69,85000.0,19.4955,19.4955,19.4832,19.4893,85000.0
2011-03-08 15:45:00,31.7,31.71,31.65,31.65,159700.0,19.4955,19.5016,19.4647,19.4647,159700.0
2011-03-08 15:50:00,31.66,31.66,31.6,31.6,217900.0,19.4709,19.4709,19.434,19.434,217900.0
2011-03-08 15:55:00,31.6,31.61,31.58,31.61,254800.0,19.434,19.4401,19.4217,19.4401,254800.0
2011-03-09 09:30:00,31.5,31.6,31.37,31.45,187900.0,19.3725,19.434,19.2925,19.3417,187900.0
2011-03-09 09:35:00,31.45,31.5,31.39,31.4,92900.0,19.3417,19.3725,19.3048,19.311,92900.0
2011-03-09 09:40:00,31.4,31.41,31.32,31.33,153600.0,19.311,19.3171,19.2618,19.2679,153600.0
2011-03-09 09:45:00,31.34,31.34,31.31,31.32,258300.0,19.2741,19.2741,19.2556,19.2618,258300.0
2011-03-09 09:50:00,31.31,31.33,31.27,31.31,136300.0,19.2556,19.2679,19.231,19.2556,136300.0
2011-03-09 09:55:00,31.3,31.31,31.23,31.27,89400.0,19.2495,19.2556,19.2064,19.231,89400.0
2011-03-09 10:00:00,31.27,31.31,31.24,31.24,112400.0,19.231,19.2556,19.2126,19.2126,112400.0
2011-03-09 10:05:00,31.24,31.26,31.22,31.26,134300.0,19.2126,19.2249,19.2003,19.2249,134300.0
2011-03-09 10:10:00,31.27,31.36,31.26,31.34,134800.0,19.231,19.2864,19.2249,19.2741,134800.0
2011-03-09 10:15:00,31.34,31.48,31.34,31.48,111100.0,19.2741,19.3602,19.2741,19.3602,111100.0
2011-03-09 10:20:00,31.48,31.64,31.48,31.64,117000.0,19.3602,19.4586,19.3602,19.4586,117000.0
2011-03-09 10:25:00,31.64,31.7,31.58,31.58,80500.0,19.4586,19.4955,19.4217,19.4217,80500.0
2011-03-09 10:30:00,31.59,31.61,31.47,31.49,89000.0,19.4278,19.4401,19.354,19.3663,89000.0
2011-03-09 10:35:00,31.5,31.54,31.44,31.46,48700.0,19.3725,19.3971,19.3356,19.3479,48700.0
2011-03-09 10:40:00,31.47,31.48,31.41,31.45,63900.0,19.354,19.3602,19.3171,19.3417,63900.0
2011-03-09 10:45:00,31.46,31.46,31.37,31.39,39000.0,19.3479,19.3479,19.2925,19.3048,39000.0
2011-03-09 10:50:00,31.4,31.4,31.31,31.31,54800.0,19.311,19.311,19.2556,19.2556,54800.0
2011-03-09 10:55:00,31.32,31.34,31.3,31.33,78500.0,19.2618,19.2741,19.2495,19.2679,78500.0
2011-03-09 11:00:00,31.32,31.36,31.29,31.35,88900.0,19.2618,19.2864,19.2433,19.2802,88900.0
2011-03-09 11:05:00,31.35,31.42,31.34,31.4,115800.0,19.2802,19.3233,19.2741,19.311,115800.0
2011-03-09 11:10:00,31.39,31.41,31.38,31.39,74200.0,19.3048,19.3171,19.2987,19.3048,74200.0
2011-03-09 11:15:00,31.39,31.43,31.39,31.4,70500.0,19.3048,19.3294,19.3048,19.311,70500.0
2011-03-09 11:20:00,31.4,31.41,31.37,31.4,84600.0,19.311,19.3171,19.2925,19.311,84600.0
2011-03-09 11:25:00,31.4,31.4,31.36,31.37,53300.0,19.311,19.311,19.2864,19.2925,53300.0
2011-03-09 11:30:00,31.37,31.38,31.32,31.34,80100.0,19.2925,19.2987,19.2618,19.2741,80100.0
2011-03-09 11:35:00,31.34,31.42,31.34,31.37,79500.0,19.2741,19.3233,19.2741,19.2925,79500.0
2011-03-09 11:40:00,31.38,31.41,31.38,31.41,32600.0,19.2987,19.3171,19.2987,19.3171,32600.0
2011-03-09 11:45:00,31.41,31.45,31.38,31.4,90600.0,19.3171,19.3417,19.2987,19.311,90600.0
2011-03-09 11:50:00,31.39,31.43,31.35,31.38,37100.0,19.3048,19.3294,19.2802,19.2987,37100.0
2011-03-09 11:55:00,31.38,31.47,31.38,31.44,49800.0,19.2987,19.354,19.2987,19.3356,49800.0
2011-03-09 12:00:00,31.44,31.57,31.44,31.53,76700.0,19.3356,19.4155,19.3356,19.3909,76700.0
2011-03-09 12:05:00,31.53,31.56,31.47,31.49,86300.0,19.3909,19.4094,19.354,19.3663,86300.0
2011-03-09 12:10:00,31.49,31.5,31.46,31.48,18900.0,19.3663,19.3725,19.3479,19.3602,18900.0
2011-03-09 12:15:00,31.48,31.52,31.48,31.51,25100.0,19.3602,19.3848,19.3602,19.3786,25100.0
2011-03-09 12:20:00,31.5,31.52,31.49,31.5,38500.0,19.3725,19.3848,19.3663,19.3725,38500.0
2011-03-09 12:25:00,31.49,31.49,31.4,31.43,35000.0,19.3663,19.3663,19.311,19.3294,35000.0
2011-03-09 12:30:00,31.43,31.48,31.42,31.48,11800.0,19.3294,19.3602,19.3233,19.3602,11800.0
2011-03-09 12:35:00,31.47,31.52,31.47,31.51,23600.0,19.354,19.3848,19.354,19.3786,23600.0
2011-03-09 12:40:00,31.51,31.52,31.44,31.44,36400.0,19.3786,19.3848,19.3356,19.3356,36400.0
2011-03-09 12:45:00,31.45,31.5,31.44,31.45,46200.0,19.3417,19.3725,19.3356,19.3417,46200.0
2011-03-09 12:50:00,31.45,31.5,31.44,31.47,82200.0,19.3417,19.3725,19.3356,19.354,82200.0
2011-03-09 12:55:00,31.46,31.47,31.45,31.45,18400.0,19.3479,19.354,19.3417,19.3417,18400.0
2011-03-09 13:00:00,31.45,31.48,31.41,31.42,47300.0,19.3417,19.3602,19.3171,19.3233,47300.0
2011-03-09 13:05:00,31.43,31.43,31.38,31.43,57500.0,19.3294,19.3294,19.2987,19.3294,57500.0
2011-03-09 13:10:00,31.43,31.47,31.43,31.47,27800.0,19.3294,19.354,19.3294,19.354,27800.0
2011-03-09 13:15:00,31.46,31.47,31.44,31.46,37400.0,19.3479,19.354,19.3356,19.3479,37400.0
2011-03-09 13:20:00,31.46,31.46,31.4,31.41,52700.0,19.3479,19.3479,19.311,19.3171,52700.0
2011-03-09 13:25:00,31.42,31.44,31.39,31.42,60300.0,19.3233,19.3356,19.3048,19.3233,60300.0
2011-03-09 13:30:00,31.42,31.43,31.38,31.4,73200.0,19.3233,19.3294,19.2987,19.311,73200.0
2011-03-09 13:35:00,31.39,31.42,31.38,31.39,52500.0,19.3048,19.3233,19.2987,19.3048,52500.0
2011-03-09 13:40:00,31.4,31.42,31.38,31.39,38100.0,19.311,19.3233,19.2987,19.3048,38100.0
2011-03-09 13:45:00,31.39,31.39,31.35,31.35,114700.0,19.3048,19.3048,19.2802,19.2802,114700.0
2011-03-09 13:50:00,31.35,31.36,31.3,31.33,141700.0,19.2802,19.2864,19.2495,19.2679,141700.0
2011-03-09 13:55:00,31.32,31.36,31.3,31.32,180200.0,19.2618,19.2864,19.2495,19.2618,180200.0
2011-03-09 14:00:00,31.32,31.4,31.31,31.33,135900.0,19.2618,19.311,19.2556,19.2679,135900.0
2011-03-09 14:05:00,31.33,31.39,31.32,31.37,120900.0,19.2679,19.3048,19.2618,19.2925,120900.0
2011-03-09 14:10:00,31.37,31.4,31.31,31.39,135000.0,19.2925,19.311,19.2556,19.3048,135000.0
2011-03-09 14:15:00,31.39,31.4,31.36,31.4,129700.0,19.3048,19.311,19.2864,19.311,129700.0
2011-03-09 14:20:00,31.39,31.39,31.3,31.31,169600.0,19.3048,19.3048,19.2495,19.2556,169600.0
2011-03-09 14:25:00,31.31,31.32,31.28,31.28,116100.0,19.2556,19.2618,19.2372,19.2372,116100.0
2011-03-09 14:30:00,31.29,31.29,31.22,31.23,313100.0,19.2433,19.2433,19.2003,19.2064,313100.0
2011-03-09 14:35:00,31.23,31.24,31.18,31.2,203300.0,19.2064,19.2126,19.1757,19.188,203300.0
2011-03-09 14:40:00,31.2,31.26,31.18,31.24,137100.0,19.188,19.2249,19.1757,19.2126,137100.0
2011-03-09 14:45:00,31.24,31.25,31.19,31.2,182400.0,19.2126,19.2187,19.1818,19.188,182400.0
2011-03-09 14:50:00,31.2,31.2,31.17,31.18,111400.0,19.188,19.188,19.1695,19.1757,111400.0
2011-03-09 14:55:00,31.18,31.22,31.14,31.19,239200.0,19.1757,19.2003,19.1511,19.1818,239200.0
2011-03-09 15:00:00,31.2,31.25,31.2,31.24,169900.0,19.188,19.2187,19.188,19.2126,169900.0
2011-03-09 15:05:00,31.24,31.25,31.2,31.2,85500.0,19.2126,19.2187,19.188,19.188,85500.0
2011-03-09 15:10:00,31.21,31.21,31.12,31.12,160400.0,19.1941,19.1941,19.1388,19.1388,160400.0
2011-03-09 15:15:00,31.12,31.14,31.1,31.13,99100.0,19.1388,19.1511,19.1265,19.1449,99100.0
2011-03-09 15:20:00,31.13,31.16,31.12,31.15,52800.0,19.1449,19.1634,19.1388,19.1572,52800.0
2011-03-09 15:25:00,31.16,31.16,31.11,31.13,206400.0,19.1634,19.1634,19.1326,19.1449,206400.0
2011-03-09 15:30:00,31.13,31.17,31.11,31.16,147500.0,19.1449,19.1695,19.1326,19.1634,147500.0
2011-03-09 15:35:00,31.16,31.25,31.15,31.24,268200.0,19.1634,19.2187,19.1572,19.2126,268200.0
2011-03-09 15:40:00,31.25,31.29,31.23,31.24,225900.0,19.2187,19.2433,19.2064,19.2126,225900.0
2011-03-09 15:45:00,31.24,31.28,31.24,31.26,263400.0,19.2126,19.2372,19.2126,19.2249,263400.0
2011-03-09 15:50:00,31.26,31.26,31.23,31.24,174500.0,19.2249,19.2249,19.2064,19.2126,174500.0
2011-03-09 15:55:00,31.25,31.27,31.24,31.26,270900.0,19.2187,19.231,19.2126,19.2249,270900.0
2011-03-10 09:30:00,31.03,31.11,30.98,31.01,259800.0,19.0834,19.1326,19.0527,19.0711,259800.0
2011-03-10 09:35:00,31.01,31.01,30.86,30.87,309600.0,19.0711,19.0711,18.9789,18.985,309600.0
2011-03-10 09:40:00,30.89,30.95,30.85,30.94,117500.0,18.9973,19.0342,18.9727,19.0281,117500.0
2011-03-10 09:45:00,30.95,31.13,30.95,31.1,127200.0,19.0342,19.1449,19.0342,19.1265,127200.0
2011-03-10 09:50:00,31.1,31.17,31.06,31.09,99500.0,19.1265,19.1695,19.1019,19.1203,99500.0
2011-03-10 09:55:00,31.09,31.1,30.96,31.01,105200.0,19.1203,19.1265,19.0404,19.0711,105200.0
2011-03-10 10:00:00,31.02,31.03,30.96,30.98,67600.0,19.0773,19.0834,19.0404,19.0527,67600.0
2011-03-10 10:05:00,30.96,31.0,30.9,30.97,69200.0,19.0404,19.065,19.0035,19.0465,69200.0
2011-03-10 10:10:00,30.97,30.98,30.93,30.94,54700.0,19.0465,19.0527,19.0219,19.0281,54700.0
2011-03-10 10:15:00,30.95,31.0,30.95,30.98,79100.0,19.0342,19.065,19.0342,19.0527,79100.0
2011-03-10 10:20:00,30.98,31.03,30.97,31.02,88400.0,19.0527,19.0834,19.0465,19.0773,88400.0
2011-03-10 10:25:00,31.01,31.03,30.94,30.95,58300.0,19.0711,19.0834,19.0281,19.0342,58300.0
2011-03-10 10:30:00,30.95,30.95,30.89,30.94,90700.0,19.0342,19.0342,18.9973,19.0281,90700.0
2011-03-10 10:35:00,30.94,30.95,30.89,30.89,41300.0,19.0281,19.0342,18.9973,18.9973,41300.0
2011-03-10 10:40:00,30.9,31.0,30.89,30.99,69100.0,19.0035,19.065,18.9973,19.0588,69100.0
2011-03-10 10:45:00,30.99,31.0,30.95,30.95,48100.0,19.0588,19.065,19.0342,19.0342,48100.0
2011-03-10 10:50:00,30.95,31.01,30.95,31.0,69500.0,19.0342,19.0711,19.0342,19.065,69500.0
2011-03-10 10:55:00,31.0,31.06,30.96,31.05,79300.0,19.065,19.1019,19.0404,19.0957,79300.0
2011-03-10 11:00:00,31.05,31.11,31.05,31.1,105200.0,19.0957,19.1326,19.0957,19.1265,105200.0
2011-03-10 11:05:00,31.09,31.1,31.01,31.01,34700.0,19.1203,19.1265,19.0711,19.0711,34700.0
2011-03-10 11:10:00,31.01,31.02,30.98,31.01,52100.0,19.0711,19.0773,19.0527,19.0711,52100.0
2011-03-10 11:15:00,31.01,31.08,31.0,31.08,37000.0,19.0711,19.1142,19.065,19.1142,37000.0
2011-03-10 11:20:00,31.08,31.11,31.04,31.05,43900.0,19.1142,19.1326,19.0896,19.0957,43900.0
2011-03-10 11:25:00,31.05,31.14,31.04,31.07,43800.0,19.0957,19.1511,19.0896,19.108,43800.0
2011-03-10 11:30:00,31.06,31.17,31.04,31.17,98100.0,19.1019,19.1695,19.0896,19.1695,98100.0
2011-03-10 11:35:00,31.17,31.19,31.14,31.17,43000.0,19.1695,19.1818,19.1511,19.1695,43000.0
2011-03-10 11:40:00,31.18,31.2,31.16,31.19,52800.0,19.1757,19.188,19.1634,19.1818,52800.0
2011-03-10 11:45:00,31.2,31.2,31.15,31.17,29200.0,19.188,19.188,19.1572,19.1695,29200.0
2011-03-10 11:50:00,31.16,31.18,31.16,31.17,22700.0,19.1634,19.1757,19.1634,19.1695,22700.0
2011-03-10 11:55:00,31.18,31.23,31.15,31.18,59800.0,19.1757,19.2064,19.1572,19.1757,59800.0
2011-03-10 12:00:00,31.17,31.18,31.13,31.14,28200.0,19.1695,19.1757,19.1449,19.1511,28200.0
2011-03-10 12:05:00,31.14,31.15,31.06,31.07,45900.0,19.1511,19.1572,19.1019,19.108,45900.0
2011-03-10 12:10:00,31.06,31.12,31.05,31.08,172100.0,19.1019,19.1388,19.0957,19.1142,172100.0
2011-03-10 12:15:00,31.08,31.09,31.04,31.04,25000.0,19.1142,19.1203,19.0896,19.0896,25000.0
2011-03-10 12:20:00,31.05,31.12,31.04,31.09,39300.0,19.0957,19.1388,19.0896,19.1203,39300.0
2011-03-10 12:25:00,31.1,31.1,31.04,31.08,87900.0,19.1265,19.1265,19.0896,19.1142,87900.0
2011-03-10 12:30:00,31.08,31.11,31.07,31.1,40800.0,19.1142,19.1326,19.108,19.1265,40800.0
2011-03-10 12:35:00,31.1,31.15,31.09,31.11,62700.0,19.1265,19.1572,19.1203,19.1326,62700.0
2011-03-10 12:40:00,31.11,31.12,31.08,31.11,90300.0,19.1326,19.1388,19.1142,19.1326,90300.0
2011-03-10 12:45:00,31.11,31.12,31.05,31.07,31700.0,19.1326,19.1388,19.0957,19.108,31700.0
2011-03-10 12:50:00,31.07,31.12,31.06,31.1,62300.0,19.108,19.1388,19.1019,19.1265,62300.0
2011-03-10 12:55:00,31.11,31.11,31.08,31.11,36700.0,19.1326,19.1326,19.1142,19.1326,36700.0
2011-03-10 13:00:00,31.1,31.13,31.06,31.06,35600.0,19.1265,19.1449,19.1019,19.1019,35600.0
2011-03-10 13:05:00,31.07,31.11,31.06,31.1,53500.0,19.108,19.1326,19.1019,19.1265,53500.0
2011-03-10 13:10:00,31.09,31.12,31.08,31.1,59000.0,19.1203,19.1388,19.1142,19.1265,59000.0
2011-03-10 13:15:00,31.09,31.11,31.08,31.1,85300.0,19.1203,19.1326,19.1142,19.1265,85300.0
2011-03-10 13:20:00,31.1,31.11,31.04,31.05,54500.0,19.1265,19.1326,19.0896,19.0957,54500.0
2011-03-10 13:25:00,31.05,31.06,31.0,31.01,55500.0,19.0957,19.1019,19.065,19.0711,55500.0
2011-03-10 13:30:00,31.01,31.02,30.91,30.91,74400.0,19.0711,19.0773,19.0096,19.0096,74400.0
2011-03-10 13:35:00,30.9,30.94,30.87,30.87,101700.0,19.0035,19.0281,18.985,18.985,101700.0
2011-03-10 13:40:00,30.87,30.94,30.86,30.86,80700.0,18.985,19.0281,18.9789,18.9789,80700.0
2011-03-10 13:45:00,30.87,30.94,30.85,30.94,74500.0,18.985,19.0281,18.9727,19.0281,74500.0
2011-03-10 13:50:00,30.94,31.0,30.92,30.93,75600.0,19.0281,19.065,19.0158,19.0219,75600.0
2011-03-10 13:55:00,30.93,30.97,30.9,30.94,30000.0,19.0219,19.0465,19.0035,19.0281,30000.0
2011-03-10 14:00:00,30.94,31.01,30.93,31.0,49000.0,19.0281,19.0711,19.0219,19.065,49000.0
2011-03-10 14:05:00,30.99,31.02,30.95,31.01,34900.0,19.0588,19.0773,19.0342,19.0711,34900.0
2011-03-10 14:10:00,31.01,31.02,30.95,30.96,40000.0,19.0711,19.0773,19.0342,19.0404,40000.0
2011-03-10 14:15:00,30.96,30.96,30.91,30.95,33900.0,19.0404,19.0404,19.0096,19.0342,33900.0
2011-03-10 14:20:00,30.96,30.99,30.94,30.97,32900.0,19.0404,19.0588,19.0281,19.0465,32900.0
2011-03-10 14:25:00,30.97,31.0,30.95,30.95,38800.0,19.0465,19.065,19.0342,19.0342,38800.0
2011-03-10 14:30:00,30.96,31.0,30.95,31.0,35600.0,19.0404,19.065,19.0342,19.065,35600.0
2011-03-10 14:35:00,30.99,31.04,30.99,31.02,45400.0,19.0588,19.0896,19.0588,19.0773,45400.0
2011-03-10 14:40:00,31.01,31.03,30.97,30.97,47400.0,19.0711,19.0834,19.0465,19.0465,47400.0
2011-03-10 14:45:00,30.98,30.99,30.96,30.99,21300.0,19.0527,19.0588,19.0404,19.0588,21300.0
2011-03-10 14:50:00,30.99,31.0,30.96,30.97,25300.0,19.0588,19.065,19.0404,19.0465,25300.0
2011-03-10 14:55:00,30.96,31.0,30.96,30.97,38100.0,19.0404,19.065,19.0404,19.0465,38100.0
2011-03-10 15:00:00,30.98,31.0,30.94,30.96,63000.0,19.0527,19.065,19.0281,19.0404,63000.0
2011-03-10 15:05:00,30.95,30.97,30.93,30.94,95600.0,19.0342,19.0465,19.0219,19.0281,95600.0
2011-03-10 15:10:00,30.93,30.93,30.88,30.9,72900.0,19.0219,19.0219,18.9912,19.0035,72900.0
2011-03-10 15:15:00,30.89,30.91,30.85,30.85,107400.0,18.9973,19.0096,18.9727,18.9727,107400.0
2011-03-10 15:20:00,30.86,30.93,30.85,30.9,80800.0,18.9789,19.0219,18.9727,19.0035,80800.0
2011-03-10 15:25:00,30.9,30.92,30.88,30.88,52300.0,19.0035,19.0158,18.9912,18.9912,52300.0
2011-03-10 15:30:00,30.88,30.93,30.88,30.92,75500.0,18.9912,19.0219,18.9912,19.0158,75500.0
2011-03-10 15:35:00,30.92,30.99,30.89,30.99,89100.0,19.0158,19.0588,18.9973,19.0588,89100.0
2011-03-10 15:40:00,30.99,31.03,30.98,31.01,128900.0,19.0588,19.0834,19.0527,19.0711,128900.0
2011-03-10 15:45:00,31.02,31.02,30.98,30.99,84900.0,19.0773,19.0773,19.0527,19.0588,84900.0
2011-03-10 15:50:00,30.99,31.02,30.97,30.98,131000.0,19.0588,19.0773,19.0465,19.0527,131000.0
2011-03-10 15:55:00,30.99,30.99,30.89,30.89,293700.0,19.0588,19.0588,18.9973,18.9973,293700.0
2011-03-11 09:30:00,30.85,31.14,30.85,31.11,75500.0,18.9727,19.1511,18.9727,19.1326,75500.0
2011-03-11 09:35:00,31.1,31.2,31.05,31.18,53400.0,19.1265,19.188,19.0957,19.1757,53400.0
2011-03-11 09:40:00,31.18,31.18,31.03,31.09,38400.0,19.1757,19.1757,19.0834,19.1203,38400.0
2011-03-11 09:45:00,31.09,31.11,30.97,30.99,43300.0,19.1203,19.1326,19.0465,19.0588,43300.0
2011-03-11 09:50:00,30.99,30.99,30.8,30.85,84400.0,19.0588,19.0588,18.942,18.9727,84400.0
2011-03-11 09:55:00,30.85,30.88,30.78,30.82,107500.0,18.9727,18.9912,18.9297,18.9543,107500.0
2011-03-11 10:00:00,30.82,30.82,30.75,30.76,49600.0,18.9543,18.9543,18.9112,18.9174,49600.0
2011-03-11 10:05:00,30.75,30.9,30.75,30.89,90600.0,18.9112,19.0035,18.9112,18.9973,90600.0
2011-03-11 10:10:00,30.89,30.95,30.88,30.95,76500.0,18.9973,19.0342,18.9912,19.0342,76500.0
2011-03-11 10:15:00,30.95,31.11,30.91,31.04,82700.0,19.0342,19.1326,19.0096,19.0896,82700.0
2011-03-11 10:20:00,31.04,31.05,30.98,31.04,56500.0,19.0896,19.0957,19.0527,19.0896,56500.0
2011-03-11 10:25:00,31.04,31.09,30.98,30.98,41800.0,19.0896,19.1203,19.0527,19.0527,41800.0
2011-03-11 10:30:00,31.0,31.05,30.95,30.95,28000.0,19.065,19.0957,19.0342,19.0342,28000.0
2011-03-11 10:35:00,30.95,30.98,30.9,30.98,36500.0,19.0342,19.0527,19.0035,19.0527,36500.0
2011-03-11 10:40:00,30.98,30.98,30.87,30.87,27200.0,19.0527,19.0527,18.985,18.985,27200.0
2011-03-11 10:45:00,30.87,31.05,30.86,30.99,66900.0,18.985,19.0957,18.9789,19.0588,66900.0
2011-03-11 10:50:00,30.99,31.02,30.94,31.02,28600.0,19.0588,19.0773,19.0281,19.0773,28600.0
2011-03-11 10:55:00,31.01,31.03,30.99,31.02,38400.0,19.0711,19.0834,19.0588,19.0773,38400.0
2011-03-11 11:00:00,31.02,31.05,30.98,30.99,44900.0,19.0773,19.0957,19.0527,19.0588,44900.0
2011-03-11 11:05:00,30.99,31.02,30.98,30.99,31700.0,19.0588,19.0773,19.0527,19.0588,31700.0
2011-03-11 11:10:00,31.0,31.09,30.99,31.02,38300.0,19.065,19.1203,19.0588,19.0773,38300.0
2011-03-11 11:15:00,31.02,31.03,30.98,31.0,23300.0,19.0773,19.0834,19.0527,19.065,23300.0
2011-03-11 11:20:00,31.0,31.05,30.98,31.05,30700.0,19.065,19.0957,19.0527,19.0957,30700.0
2011-03-11 11:25:00,31.04,31.06,31.03,31.04,21700.0,19.0896,19.1019,19.0834,19.0896,21700.0
2011-03-11 11:30:00,31.05,31.05,30.99,31.0,25000.0,19.0957,19.0957,19.0588,19.065,25000.0
2011-03-11 11:35:00,31.0,31.04,30.98,31.04,31100.0,19.065,19.0896,19.0527,19.0896,31100.0
2011-03-11 11:40:00,31.04,31.09,31.0,31.09,41200.0,19.0896,19.1203,19.065,19.1203,41200.0
2011-03-11 11:45:00,31.09,31.17,31.08,31.16,93200.0,19.1203,19.1695,19.1142,19.1634,93200.0
2011-03-11 11:50:00,31.16,31.22,31.14,31.2,55500.0,19.1634,19.2003,19.1511,19.188,55500.0
2011-03-11 11:55:00,31.2,31.23,31.17,31.2,64200.0,19.188,19.2064,19.1695,19.188,64200.0
2011-03-11 12:00:00,31.21,31.25,31.17,31.24,47600.0,19.1941,19.2187,19.1695,19.2126,47600.0
2011-03-11 12:05:00,31.24,31.25,31.21,31.22,75900.0,19.2126,19.2187,19.1941,19.2003,75900.0
2011-03-11 12:10:00,31.21,31.22,31.13,31.14,49100.0,19.1941,19.2003,19.1449,19.1511,49100.0
2011-03-11 12:15:00,31.13,31.2,31.13,31.19,26700.0,19.1449,19.188,19.1449,19.1818,26700.0
2011-03-11 12:20:00,31.19,31.23,31.18,31.19,16200.0,19.1818,19.2064,19.1757,19.1818,16200.0
2011-03-11 12:25:00,31.19,31.2,31.15,31.16,14700.0,19.1818,19.188,19.1572,19.1634,14700.0
2011-03-11 12:30:00,31.16,31.18,31.14,31.15,29700.0,19.1634,19.1757,19.1511,19.1572,29700.0
2011-03-11 12:35:00,31.14,31.17,31.13,31.15,10300.0,19.1511,19.1695,19.1449,19.1572,10300.0
2011-03-11 12:40:00,31.15,31.16,31.11,31.13,24600.0,19.1572,19.1634,19.1326,19.1449,24600.0
2011-03-11 12:45:00,31.12,31.19,31.12,31.17,77300.0,19.1388,19.1818,19.1388,19.1695,77300.0
2011-03-11 12:50:00,31.17,31.22,31.17,31.19,17600.0,19.1695,19.2003,19.1695,19.1818,17600.0
2011-03-11 12:55:00,31.2,31.26,31.2,31.25,146200.0,19.188,19.2249,19.188,19.2187,146200.0
2011-03-11 13:00:00,31.26,31.26,31.24,31.26,13600.0,19.2249,19.2249,19.2126,19.2249,13600.0
2011-03-11 13:05:00,31.26,31.31,31.23,31.25,246100.0,19.2249,19.2556,19.2064,19.2187,246100.0
2011-03-11 13:10:00,31.25,31.31,31.24,31.25,79700.0,19.2187,19.2556,19.2126,19.2187,79700.0
2011-03-11 13:15:00,31.26,31.28,31.24,31.26,74700.0,19.2249,19.2372,19.2126,19.2249,74700.0
2011-03-11 13:20:00,31.28,31.28,31.24,31.25,20100.0,19.2372,19.2372,19.2126,19.2187,20100.0
2011-03-11 13:25:00,31.24,31.27,31.24,31.25,21900.0,19.2126,19.231,19.2126,19.2187,21900.0
2011-03-11 13:30:00,31.25,31.25,31.2,31.23,23800.0,19.2187,19.2187,19.188,19.2064,23800.0
2011-03-11 13:35:00,31.23,31.25,31.2,31.21,24400.0,19.2064,19.2187,19.188,19.1941,24400.0
2011-03-11 13:40:00,31.21,31.32,31.2,31.3,162000.0,19.1941,19.2618,19.188,19.2495,162000.0
2011-03-11 13:45:00,31.31,31.32,31.28,31.31,52100.0,19.2556,19.2618,19.2372,19.2556,52100.0
2011-03-11 13:50:00,31.31,31.32,31.3,31.31,26900.0,19.2556,19.2618,19.2495,19.2556,26900.0
2011-03-11 13:55:00,31.3,31.31,31.27,31.27,36300.0,19.2495,19.2556,19.231,19.231,36300.0
2011-03-11 14:00:00,31.27,31.3,31.25,31.26,87400.0,19.231,19.2495,19.2187,19.2249,87400.0
2011-03-11 14:05:00,31.26,31.26,31.18,31.18,71500.0,19.2249,19.2249,19.1757,19.1757,71500.0
2011-03-11 14:10:00,31.19,31.25,31.18,31.24,40900.0,19.1818,19.2187,19.1757,19.2126,40900.0
2011-03-11 14:15:00,31.24,31.29,31.24,31.29,36800.0,19.2126,19.2433,19.2126,19.2433,36800.0
2011-03-11 14:20:00,31.28,31.32,31.26,31.32,38400.0,19.2372,19.2618,19.2249,19.2618,38400.0
2011-03-11 14:25:00,31.31,31.32,31.3,31.32,27900.0,19.2556,19.2618,19.2495,19.2618,27900.0
2011-03-11 14:30:00,31.32,31.38,31.31,31.36,46000.0,19.2618,19.2987,19.2556,19.2864,46000.0
2011-03-11 14:35:00,31.36,31.37,31.34,31.36,48900.0,19.2864,19.2925,19.2741,19.2864,48900.0
2011-03-11 14:40:00,31.35,31.38,31.35,31.35,40000.0,19.2802,19.2987,19.2802,19.2802,40000.0
2011-03-11 14:45:00,31.35,31.36,31.34,31.36,27900.0,19.2802,19.2864,19.2741,19.2864,27900.0
2011-03-11 14:50:00,31.35,31.38,31.35,31.38,26600.0,19.2802,19.2987,19.2802,19.2987,26600.0
2011-03-11 14:55:00,31.38,31.39,31.37,31.39,39600.0,19.2987,19.3048,19.2925,19.3048,39600.0
2011-03-11 15:00:00,31.38,31.46,31.37,31.46,77000.0,19.2987,19.3479,19.2925,19.3479,77000.0
2011-03-11 15:05:00,31.45,31.46,31.42,31.43,46900.0,19.3417,19.3479,19.3233,19.3294,46900.0
2011-03-11 15:10:00,31.42,31.45,31.4,31.42,63600.0,19.3233,19.3417,19.311,19.3233,63600.0
2011-03-11 15:15:00,31.42,31.45,31.42,31.42,47700.0,19.3233,19.3417,19.3233,19.3233,47700.0
2011-03-11 15:20:00,31.42,31.46,31.42,31.46,53300.0,19.3233,19.3479,19.3233,19.3479,53300.0
2011-03-11 15:25:00,31.45,31.46,31.43,31.45,73900.0,19.3417,19.3479,19.3294,19.3417,73900.0
2011-03-11 15:30:00,31.46,31.46,31.36,31.37,114900.0,19.3479,19.3479,19.2864,19.2925,114900.0
2011-03-11 15:35:00,31.37,31.43,31.37,31.43,113100.0,19.2925,19.3294,19.2925,19.3294,113100.0
2011-03-11 15:40:00,31.43,31.51,31.42,31.51,145700.0,19.3294,19.3786,19.3233,19.3786,145700.0
2011-03-11 15:45:00,31.51,31.57,31.51,31.56,180400.0,19.3786,19.4155,19.3786,19.4094,180400.0
2011-03-11 15:50:00,31.56,31.57,31.52,31.53,151800.0,19.4094,19.4155,19.3848,19.3909,151800.0
2011-03-11 15:55:00,31.53,31.56,31.48,31.51,598200.0,19.3909,19.4094,19.3602,19.3786,598200.0
2011-03-14 09:30:00,31.06,31.24,31.06,31.22,85200.0,19.1019,19.2126,19.1019,19.2003,85200.0
2011-03-14 09:35:00,31.21,31.34,31.11,31.18,103600.0,19.1941,19.2741,19.1326,19.1757,103600.0
2011-03-14 09:40:00,31.18,31.19,31.12,31.15,67800.0,19.1757,19.1818,19.1388,19.1572,67800.0
2011-03-14 09:45:00,31.15,31.27,31.14,31.26,55200.0,19.1572,19.231,19.1511,19.2249,55200.0
2011-03-14 09:50:00,31.27,31.3,31.19,31.21,63700.0,19.231,19.2495,19.1818,19.1941,63700.0
2011-03-14 09:55:00,31.21,31.31,31.18,31.31,53600.0,19.1941,19.2556,19.1757,19.2556,53600.0
2011-03-14 10:00:00,31.31,31.42,31.3,31.42,131700.0,19.2556,19.3233,19.2495,19.3233,131700.0
2011-03-14 10:05:00,31.42,31.46,31.29,31.31,114300.0,19.3233,19.3479,19.2433,19.2556,114300.0
2011-03-14 10:10:00,31.31,31.33,31.3,31.32,42300.0,19.2556,19.2679,19.2495,19.2618,42300.0
2011-03-14 10:15:00,31.31,31.38,31.3,31.36,51000.0,19.2556,19.2987,19.2495,19.2864,51000.0
2011-03-14 10:20:00,31.36,31.39,31.34,31.35,57400.0,19.2864,19.3048,19.2741,19.2802,57400.0
2011-03-14 10:25:00,31.35,31.38,31.3,31.3,137500.0,19.2802,19.2987,19.2495,19.2495,137500.0
2011-03-14 10:30:00,31.31,31.31,31.19,31.21,79700.0,19.2556,19.2556,19.1818,19.1941,79700.0
2011-03-14 10:35:00,31.21,31.25,31.18,31.23,61100.0,19.1941,19.2187,19.1757,19.2064,61100.0
2011-03-14 10:40:00,31.23,31.27,31.2,31.26,46300.0,19.2064,19.231,19.188,19.2249,46300.0
2011-03-14 10:45:00,31.26,31.35,31.25,31.32,149500.0,19.2249,19.2802,19.2187,19.2618,149500.0
2011-03-14 10:50:00,31.32,31.38,31.31,31.35,83300.0,19.2618,19.2987,19.2556,19.2802,83300.0
2011-03-14 10:55:00,31.35,31.38,31.33,31.33,101100.0,19.2802,19.2987,19.2679,19.2679,101100.0
2011-03-14 11:00:00,31.33,31.34,31.26,31.31,90000.0,19.2679,19.2741,19.2249,19.2556,90000.0
2011-03-14 11:05:00,31.31,31.4,31.31,31.38,115200.0,19.2556,19.311,19.2556,19.2987,115200.0
2011-03-14 11:10:00,31.37,31.39,31.31,31.33,108700.0,19.2925,19.3048,19.2556,19.2679,108700.0
2011-03-14 11:15:00,31.32,31.34,31.29,31.29,143200.0,19.2618,19.2741,19.2433,19.2433,143200.0
2011-03-14 11:20:00,31.29,31.35,31.28,31.33,56800.0,19.2433,19.2802,19.2372,19.2679,56800.0
2011-03-14 11:25:00,31.33,31.39,31.33,31.34,95300.0,19.2679,19.3048,19.2679,19.2741,95300.0
2011-03-14 11:30:00,31.35,31.37,31.3,31.32,55300.0,19.2802,19.2925,19.2495,19.2618,55300.0
2011-03-14 11:35:00,31.31,31.33,31.28,31.3,48400.0,19.2556,19.2679,19.2372,19.2495,48400.0
2011-03-14 11:40:00,31.29,31.31,31.27,31.3,61500.0,19.2433,19.2556,19.231,19.2495,61500.0
2011-03-14 11:45:00,31.3,31.3,31.23,31.24,33300.0,19.2495,19.2495,19.2064,19.2126,33300.0
2011-03-14 11:50:00,31.23,31.28,31.23,31.28,70000.0,19.2064,19.2372,19.2064,19.2372,70000.0
2011-03-14 11:55:00,31.27,31.31,31.27,31.29,33500.0,19.231,19.2556,19.231,19.2433,33500.0
2011-03-14 12:00:00,31.29,31.36,31.28,31.34,75500.0,19.2433,19.2864,19.2372,19.2741,75500.0
2011-03-14 12:05:00,31.34,31.34,31.33,31.34,15600.0,19.2741,19.2741,19.2679,19.2741,15600.0
2011-03-14 12:10:00,31.34,31.36,31.33,31.34,59600.0,19.2741,19.2864,19.2679,19.2741,59600.0
2011-03-14 12:15:00,31.35,31.35,31.31,31.31,66300.0,19.2802,19.2802,19.2556,19.2556,66300.0
2011-03-14 12:20:00,31.31,31.32,31.29,31.29,45200.0,19.2556,19.2618,19.2433,19.2433,45200.0
2011-03-14 12:25:00,31.29,31.32,31.26,31.27,62200.0,19.2433,19.2618,19.2249,19.231,62200.0
2011-03-14 12:30:00,31.26,31.3,31.25,31.25,29400.0,19.2249,19.2495,19.2187,19.2187,29400.0
2011-03-14 12:35:00,31.25,31.25,31.19,31.2,72800.0,19.2187,19.2187,19.1818,19.188,72800.0
2011-03-14 12:40:00,31.2,31.21,31.18,31.21,42700.0,19.188,19.1941,19.1757,19.1941,42700.0
2011-03-14 12:45:00,31.21,31.21,31.15,31.16,39600.0,19.1941,19.1941,19.1572,19.1634,39600.0
2011-03-14 12:50:00,31.16,31.19,31.15,31.15,31300.0,19.1634,19.1818,19.1572,19.1572,31300.0
2011-03-14 12:55:00,31.15,31.24,31.12,31.24,50800.0,19.1572,19.2126,19.1388,19.2126,50800.0
2011-03-14 13:00:00,31.24,31.29,31.24,31.28,103500.0,19.2126,19.2433,19.2126,19.2372,103500.0
2011-03-14 13:05:00,31.29,31.37,31.29,31.35,58500.0,19.2433,19.2925,19.2433,19.2802,58500.0
2011-03-14 13:10:00,31.35,31.38,31.34,31.38,24400.0,19.2802,19.2987,19.2741,19.2987,24400.0
2011-03-14 13:15:00,31.38,31.4,31.34,31.4,54900.0,19.2987,19.311,19.2741,19.311,54900.0
2011-03-14 13:20:00,31.4,31.47,31.39,31.46,99200.0,19.311,19.354,19.3048,19.3479,99200.0
2011-03-14 13:25:00,31.45,31.5,31.45,31.48,50600.0,19.3417,19.3725,19.3417,19.3602,50600.0
2011-03-14 13:30:00,31.48,31.48,31.42,31.42,41100.0,19.3602,19.3602,19.3233,19.3233,41100.0
2011-03-14 13:35:00,31.42,31.43,31.4,31.4,37000.0,19.3233,19.3294,19.311,19.311,37000.0
2011-03-14 13:40:00,31.41,31.46,31.41,31.44,44700.0,19.3171,19.3479,19.3171,19.3356,44700.0
2011-03-14 13:45:00,31.44,31.48,31.43,31.45,49500.0,19.3356,19.3602,19.3294,19.3417,49500.0
2011-03-14 13:50:00,31.46,31.46,31.42,31.44,29300.0,19.3479,19.3479,19.3233,19.3356,29300.0
2011-03-14 13:55:00,31.44,31.46,31.43,31.44,42200.0,19.3356,19.3479,19.3294,19.3356,42200.0
2011-03-14 14:00:00,31.44,31.45,31.42,31.43,30800.0,19.3356,19.3417,19.3233,19.3294,30800.0
2011-03-14 14:05:00,31.43,31.5,31.43,31.47,61500.0,19.3294,19.3725,19.3294,19.354,61500.0
2011-03-14 14:10:00,31.47,31.47,31.42,31.44,38000.0,19.354,19.354,19.3233,19.3356,38000.0
2011-03-14 14:15:00,31.44,31.45,31.42,31.43,33800.0,19.3356,19.3417,19.3233,19.3294,33800.0
2011-03-14 14:20:00,31.43,31.5,31.43,31.49,57600.0,19.3294,19.3725,19.3294,19.3663,57600.0
2011-03-14 14:25:00,31.48,31.57,31.46,31.57,104000.0,19.3602,19.4155,19.3479,19.4155,104000.0
2011-03-14 14:30:00,31.57,31.57,31.5,31.5,55900.0,19.4155,19.4155,19.3725,19.3725,55900.0
2011-03-14 14:35:00,31.5,31.51,31.48,31.49,74100.0,19.3725,19.3786,19.3602,19.3663,74100.0
2011-03-14 14:40:00,31.49,31.5,31.46,31.46,41600.0,19.3663,19.3725,19.3479,19.3479,41600.0
2011-03-14 14:45:00,31.46,31.48,31.43,31.45,45400.0,19.3479,19.3602,19.3294,19.3417,45400.0
2011-03-14 14:50:00,31.45,31.45,31.38,31.39,40700.0,19.3417,19.3417,19.2987,19.3048,40700.0
2011-03-14 14:55:00,31.4,31.44,31.4,31.42,38100.0,19.311,19.3356,19.311,19.3233,38100.0
2011-03-14 15:00:00,31.42,31.44,31.39,31.39,56500.0,19.3233,19.3356,19.3048,19.3048,56500.0
2011-03-14 15:05:00,31.39,31.44,31.39,31.4,61200.0,19.3048,19.3356,19.3048,19.311,61200.0
2011-03-14 15:10:00,31.4,31.47,31.4,31.47,45600.0,19.311,19.354,19.311,19.354,45600.0
2011-03-14 15:15:00,31.46,31.47,31.42,31.42,45900.0,19.3479,19.354,19.3233,19.3233,45900.0
2011-03-14 15:20:00,31.42,31.48,31.4,31.47,91100.0,19.3233,19.3602,19.311,19.354,91100.0
2011-03-14 15:25:00,31.48,31.48,31.44,31.45,48700.0,19.3602,19.3602,19.3356,19.3417,48700.0
2011-03-14 15:30:00,31.44,31.48,31.44,31.47,82900.0,19.3356,19.3602,19.3356,19.354,82900.0
2011-03-14 15:35:00,31.47,31.5,31.43,31.5,131800.0,19.354,19.3725,19.3294,19.3725,131800.0
2011-03-14 15:40:00,31.5,31.62,31.49,31.61,162100.0,19.3725,19.4463,19.3663,19.4401,162100.0
2011-03-14 15:45:00,31.61,31.66,31.61,31.63,256200.0,19.4401,19.4709,19.4401,19.4524,256200.0
2011-03-14 15:50:00,31.63,31.65,31.59,31.62,163300.0,19.4524,19.4647,19.4278,19.4463,163300.0
2011-03-14 15:55:00,31.63,31.65,31.59,31.64,349900.0,19.4524,19.4647,19.4278,19.4586,349900.0
2011-03-15 09:30:00,30.87,31.04,30.87,30.92,115300.0,18.985,19.0896,18.985,19.0158,115300.0
2011-03-15 09:35:00,30.93,31.12,30.8,31.11,282900.0,19.0219,19.1388,18.942,19.1326,282900.0
2011-03-15 09:40:00,31.11,31.23,31.06,31.21,150100.0,19.1326,19.2064,19.1019,19.1941,150100.0
2011-03-15 09:45:00,31.21,31.38,31.18,31.3,71300.0,19.1941,19.2987,19.1757,19.2495,71300.0
2011-03-15 09:50:00,31.3,31.3,31.08,31.14,279800.0,19.2495,19.2495,19.1142,19.1511,279800.0
2011-03-15 09:55:00,31.14,31.15,31.08,31.11,61000.0,19.1511,19.1572,19.1142,19.1326,61000.0
2011-03-15 10:00:00,31.1,31.14,31.06,31.13,115900.0,19.1265,19.1511,19.1019,19.1449,115900.0
2011-03-15 10:05:00,31.12,31.21,31.05,31.11,156400.0,19.1388,19.1941,19.0957,19.1326,156400.0
2011-03-15 10:10:00,31.1,31.12,31.0,31.04,167300.0,19.1265,19.1388,19.065,19.0896,167300.0
2011-03-15 10:15:00,31.03,31.05,30.95,30.96,117400.0,19.0834,19.0957,19.0342,19.0404,117400.0
2011-03-15 10:20:00,30.96,31.02,30.93,31.0,242200.0,19.0404,19.0773,19.0219,19.065,242200.0
2011-03-15 10:25:00,31.01,31.04,30.98,31.01,166200.0,19.0711,19.0896,19.0527,19.0711,166200.0
2011-03-15 10:30:00,31.01,31.07,31.0,31.07,221600.0,19.0711,19.108,19.065,19.108,221600.0
2011-03-15 10:35:00,31.07,31.12,31.07,31.11,42600.0,19.108,19.1388,19.108,19.1326,42600.0
2011-03-15 10:40:00,31.11,31.12,31.05,31.1,82300.0,19.1326,19.1388,19.0957,19.1265,82300.0
2011-03-15 10:45:00,31.11,31.11,31.03,31.03,105800.0,19.1326,19.1326,19.0834,19.0834,105800.0
2011-03-15 10:50:00,31.04,31.14,31.03,31.14,64100.0,19.0896,19.1511,19.0834,19.1511,64100.0
2011-03-15 10:55:00,31.14,31.15,31.09,31.14,72700.0,19.1511,19.1572,19.1203,19.1511,72700.0
2011-03-15 11:00:00,31.13,31.15,31.08,31.09,50400.0,19.1449,19.1572,19.1142,19.1203,50400.0
2011-03-15 11:05:00,31.1,31.11,31.07,31.1,61000.0,19.1265,19.1326,19.108,19.1265,61000.0
2011-03-15 11:10:00,31.1,31.11,31.08,31.09,39700.0,19.1265,19.1326,19.1142,19.1203,39700.0
2011-03-15 11:15:00,31.1,31.14,31.08,31.11,80100.0,19.1265,19.1511,19.1142,19.1326,80100.0
2011-03-15 11:20:00,31.1,31.12,31.06,31.06,81000.0,19.1265,19.1388,19.1019,19.1019,81000.0
2011-03-15 11:25:00,31.06,31.12,31.05,31.11,51800.0,19.1019,19.1388,19.0957,19.1326,51800.0
2011-03-15 11:30:00,31.1,31.1,31.05,31.05,39600.0,19.1265,19.1265,19.0957,19.0957,39600.0
2011-03-15 11:35:00,31.06,31.11,31.05,31.1,64100.0,19.1019,19.1326,19.0957,19.1265,64100.0
2011-03-15 11:40:00,31.09,31.14,31.08,31.1,79500.0,19.1203,19.1511,19.1142,19.1265,79500.0
2011-03-15 11:45:00,31.1,31.11,31.09,31.09,58100.0,19.1265,19.1326,19.1203,19.1203,58100.0
2011-03-15 11:50:00,31.09,31.1,31.05,31.09,74500.0,19.1203,19.1265,19.0957,19.1203,74500.0
2011-03-15 11:55:00,31.09,31.15,31.09,31.15,54300.0,19.1203,19.1572,19.1203,19.1572,54300.0
2011-03-15 12:00:00,31.15,31.18,31.12,31.15,110500.0,19.1572,19.1757,19.1388,19.1572,110500.0
2011-03-15 12:05:00,31.15,31.18,31.13,31.13,65500.0,19.1572,19.1757,19.1449,19.1449,65500.0
2011-03-15 12:10:00,31.14,31.16,31.12,31.13,48700.0,19.1511,19.1634,19.1388,19.1449,48700.0
2011-03-15 12:15:00,31.13,31.13,31.1,31.11,36600.0,19.1449,19.1449,19.1265,19.1326,36600.0
2011-03-15 12:20:00,31.11,31.12,31.09,31.1,26400.0,19.1326,19.1388,19.1203,19.1265,26400.0
2011-03-15 12:25:00,31.09,31.12,31.08,31.1,113700.0,19.1203,19.1388,19.1142,19.1265,113700.0
2011-03-15 12:30:00,31.09,31.1,31.06,31.08,31700.0,19.1203,19.1265,19.1019,19.1142,31700.0
2011-03-15 12:35:00,31.08,31.12,31.06,31.12,106800.0,19.1142,19.1388,19.1019,19.1388,106800.0
2011-03-15 12:40:00,31.12,31.12,31.05,31.06,45400.0,19.1388,19.1388,19.0957,19.1019,45400.0
2011-03-15 12:45:00,31.05,31.1,30.99,31.09,71500.0,19.0957,19.1265,19.0588,19.1203,71500.0
2011-03-15 12:50:00,31.09,31.11,31.06,31.11,24900.0,19.1203,19.1326,19.1019,19.1326,24900.0
2011-03-15 12:55:00,31.1,31.12,31.09,31.11,36800.0,19.1265,19.1388,19.1203,19.1326,36800.0
2011-03-15 13:00:00,31.11,31.11,31.05,31.08,40500.0,19.1326,19.1326,19.0957,19.1142,40500.0
2011-03-15 13:05:00,31.09,31.12,31.06,31.07,24000.0,19.1203,19.1388,19.1019,19.108,24000.0
2011-03-15 13:10:00,31.07,31.11,31.04,31.1,30400.0,19.108,19.1326,19.0896,19.1265,30400.0
2011-03-15 13:15:00,31.1,31.11,31.06,31.07,30500.0,19.1265,19.1326,19.1019,19.108,30500.0
2011-03-15 13:20:00,31.07,31.1,31.07,31.1,19000.0,19.108,19.1265,19.108,19.1265,19000.0
2011-03-15 13:25:00,31.1,31.11,31.08,31.09,17700.0,19.1265,19.1326,19.1142,19.1203,17700.0
2011-03-15 13:30:00,31.09,31.12,31.09,31.11,28400.0,19.1203,19.1388,19.1203,19.1326,28400.0
2011-03-15 13:35:00,31.11,31.11,31.08,31.11,25200.0,19.1326,19.1326,19.1142,19.1326,25200.0
2011-03-15 13:40:00,31.1,31.14,31.08,31.09,39200.0,19.1265,19.1511,19.1142,19.1203,39200.0
2011-03-15 13:45:00,31.08,31.11,31.06,31.09,37900.0,19.1142,19.1326,19.1019,19.1203,37900.0
2011-03-15 13:50:00,31.08,31.12,31.08,31.08,50600.0,19.1142,19.1388,19.1142,19.1142,50600.0
2011-03-15 13:55:00,31.07,31.1,31.06,31.1,52300.0,19.108,19.1265,19.1019,19.1265,52300.0
2011-03-15 14:00:00,31.09,31.1,31.06,31.06,46000.0,19.1203,19.1265,19.1019,19.1019,46000.0
2011-03-15 14:05:00,31.07,31.09,31.06,31.09,37900.0,19.108,19.1203,19.1019,19.1203,37900.0
2011-03-15 14:10:00,31.08,31.09,31.07,31.08,25000.0,19.1142,19.1203,19.108,19.1142,25000.0
2011-03-15 14:15:00,31.08,31.1,31.0,31.01,127600.0,19.1142,19.1265,19.065,19.0711,127600.0
2011-03-15 14:20:00,31.0,31.14,30.99,31.14,76900.0,19.065,19.1511,19.0588,19.1511,76900.0
2011-03-15 14:25:00,31.13,31.13,31.05,31.1,97800.0,19.1449,19.1449,19.0957,19.1265,97800.0
2011-03-15 14:30:00,31.1,31.1,31.05,31.06,48600.0,19.1265,19.1265,19.0957,19.1019,48600.0
2011-03-15 14:35:00,31.06,31.08,31.04,31.06,32900.0,19.1019,19.1142,19.0896,19.1019,32900.0
2011-03-15 14:40:00,31.07,31.13,31.06,31.13,48100.0,19.108,19.1449,19.1019,19.1449,48100.0
2011-03-15 14:45:00,31.12,31.15,31.09,31.1,63500.0,19.1388,19.1572,19.1203,19.1265,63500.0
2011-03-15 14:50:00,31.1,31.11,31.05,31.05,62700.0,19.1265,19.1326,19.0957,19.0957,62700.0
2011-03-15 14:55:00,31.05,31.09,31.04,31.07,64900.0,19.0957,19.1203,19.0896,19.108,64900.0
2011-03-15 15:00:00,31.07,31.11,31.05,31.1,33300.0,19.108,19.1326,19.0957,19.1265,33300.0
2011-03-15 15:05:00,31.11,31.13,31.09,31.09,51000.0,19.1326,19.1449,19.1203,19.1203,51000.0
2011-03-15 15:10:00,31.09,31.1,31.05,31.06,63500.0,19.1203,19.1265,19.0957,19.1019,63500.0
2011-03-15 15:15:00,31.06,31.09,31.05,31.07,39900.0,19.1019,19.1203,19.0957,19.108,39900.0
2011-03-15 15:20:00,31.08,31.14,31.07,31.13,68600.0,19.1142,19.1511,19.108,19.1449,68600.0
2011-03-15 15:25:00,31.14,31.14,31.11,31.12,61000.0,19.1511,19.1511,19.1326,19.1388,61000.0
2011-03-15 15:30:00,31.12,31.13,31.06,31.07,142000.0,19.1388,19.1449,19.1019,19.108,142000.0
2011-03-15 15:35:00,31.07,31.11,31.06,31.09,120900.0,19.108,19.1326,19.1019,19.1203,120900.0
2011-03-15 15:40:00,31.09,31.13,31.09,31.1,250200.0,19.1203,19.1449,19.1203,19.1265,250200.0
2011-03-15 15:45:00,31.11,31.11,31.08,31.09,149300.0,19.1326,19.1326,19.1142,19.1203,149300.0
2011-03-15 15:50:00,31.1,31.11,31.06,31.08,214600.0,19.1265,19.1326,19.1019,19.1142,214600.0
2011-03-15 15:55:00,31.08,31.09,30.97,30.98,292300.0,19.1142,19.1203,19.0465,19.0527,292300.0
2011-03-16 09:30:00,30.96,30.99,30.85,30.97,113500.0,19.0404,19.0588,18.9727,19.0465,113500.0
2011-03-16 09:35:00,30.98,31.07,30.98,31.05,100100.0,19.0527,19.108,19.0527,19.0957,100100.0
2011-03-16 09:40:00,31.05,31.27,31.0,31.26,119800.0,19.0957,19.231,19.065,19.2249,119800.0
2011-03-16 09:45:00,31.25,31.28,31.18,31.25,113600.0,19.2187,19.2372,19.1757,19.2187,113600.0
2011-03-16 09:50:00,31.25,31.37,31.25,31.35,75800.0,19.2187,19.2925,19.2187,19.2802,75800.0
2011-03-16 09:55:00,31.35,31.4,31.35,31.36,105500.0,19.2802,19.311,19.2802,19.2864,105500.0
2011-03-16 10:00:00,31.36,31.4,31.33,31.39,89000.0,19.2864,19.311,19.2679,19.3048,89000.0
2011-03-16 10:05:00,31.39,31.47,31.37,31.44,71600.0,19.3048,19.354,19.2925,19.3356,71600.0
2011-03-16 10:10:00,31.44,31.45,31.39,31.4,41500.0,19.3356,19.3417,19.3048,19.311,41500.0
2011-03-16 10:15:00,31.4,31.47,31.39,31.46,78200.0,19.311,19.354,19.3048,19.3479,78200.0
2011-03-16 10:20:00,31.47,31.47,31.37,31.38,44800.0,19.354,19.354,19.2925,19.2987,44800.0
2011-03-16 10:25:00,31.38,31.38,31.3,31.32,55800.0,19.2987,19.2987,19.2495,19.2618,55800.0
2011-03-16 10:30:00,31.31,31.32,31.25,31.31,76000.0,19.2556,19.2618,19.2187,19.2556,76000.0
2011-03-16 10:35:00,31.31,31.35,31.31,31.34,53400.0,19.2556,19.2802,19.2556,19.2741,53400.0
2011-03-16 10:40:00,31.34,31.37,31.33,31.35,70900.0,19.2741,19.2925,19.2679,19.2802,70900.0
2011-03-16 10:45:00,31.35,31.38,31.34,31.37,36000.0,19.2802,19.2987,19.2741,19.2925,36000.0
2011-03-16 10:50:00,31.37,31.38,31.33,31.33,25500.0,19.2925,19.2987,19.2679,19.2679,25500.0
2011-03-16 10:55:00,31.33,31.33,31.21,31.21,74900.0,19.2679,19.2679,19.1941,19.1941,74900.0
2011-03-16 11:00:00,31.21,31.23,31.03,31.15,266000.0,19.1941,19.2064,19.0834,19.1572,266000.0
2011-03-16 11:05:00,31.16,31.16,30.96,31.09,266000.0,19.1634,19.1634,19.0404,19.1203,266000.0
2011-03-16 11:10:00,31.1,31.14,31.05,31.07,154400.0,19.1265,19.1511,19.0957,19.108,154400.0
2011-03-16 11:15:00,31.06,31.14,31.04,31.08,160700.0,19.1019,19.1511,19.0896,19.1142,160700.0
2011-03-16 11:20:00,31.09,31.1,30.96,31.0,90900.0,19.1203,19.1265,19.0404,19.065,90900.0
2011-03-16 11:25:00,31.0,31.09,31.0,31.08,70300.0,19.065,19.1203,19.065,19.1142,70300.0
2011-03-16 11:30:00,31.08,31.19,31.08,31.17,37000.0,19.1142,19.1818,19.1142,19.1695,37000.0
2011-03-16 11:35:00,31.18,31.22,31.0,31.03,89500.0,19.1757,19.2003,19.065,19.0834,89500.0
2011-03-16 11:40:00,31.03,31.05,30.99,31.0,50600.0,19.0834,19.0957,19.0588,19.065,50600.0
2011-03-16 11:45:00,31.0,31.04,30.95,31.01,62100.0,19.065,19.0896,19.0342,19.0711,62100.0
2011-03-16 11:50:00,31.01,31.05,30.97,31.02,45400.0,19.0711,19.0957,19.0465,19.0773,45400.0
2011-03-16 11:55:00,31.02,31.06,31.0,31.01,38700.0,19.0773,19.1019,19.065,19.0711,38700.0
2011-03-16 12:00:00,31.01,31.02,30.95,30.96,54300.0,19.0711,19.0773,19.0342,19.0404,54300.0
2011-03-16 12:05:00,30.96,30.99,30.94,30.97,60600.0,19.0404,19.0588,19.0281,19.0465,60600.0
2011-03-16 12:10:00,30.97,31.02,30.89,30.91,81600.0,19.0465,19.0773,18.9973,19.0096,81600.0
2011-03-16 12:15:00,30.92,30.93,30.85,30.88,69300.0,19.0158,19.0219,18.9727,18.9912,69300.0
2011-03-16 12:20:00,30.88,30.95,30.85,30.94,59500.0,18.9912,19.0342,18.9727,19.0281,59500.0
2011-03-16 12:25:00,30.94,31.0,30.94,30.99,50700.0,19.0281,19.065,19.0281,19.0588,50700.0
2011-03-16 12:30:00,31.0,31.03,30.98,31.02,82200.0,19.065,19.0834,19.0527,19.0773,82200.0
2011-03-16 12:35:00,31.01,31.04,31.0,31.01,49900.0,19.0711,19.0896,19.065,19.0711,49900.0
2011-03-16 12:40:00,31.01,31.08,31.01,31.04,47000.0,19.0711,19.1142,19.0711,19.0896,47000.0
2011-03-16 12:45:00,31.03,31.11,31.02,31.1,52300.0,19.0834,19.1326,19.0773,19.1265,52300.0
2011-03-16 12:50:00,31.1,31.15,31.1,31.13,57900.0,19.1265,19.1572,19.1265,19.1449,57900.0
2011-03-16 12:55:00,31.13,31.16,31.11,31.15,32000.0,19.1449,19.1634,19.1326,19.1572,32000.0
2011-03-16 13:00:00,31.16,31.18,31.14,31.18,46500.0,19.1634,19.1757,19.1511,19.1757,46500.0
2011-03-16 13:05:00,31.17,31.2,31.15,31.16,51200.0,19.1695,19.188,19.1572,19.1634,51200.0
2011-03-16 13:10:00,31.16,31.17,31.12,31.14,74800.0,19.1634,19.1695,19.1388,19.1511,74800.0
2011-03-16 13:15:00,31.14,31.2,31.14,31.19,57800.0,19.1511,19.188,19.1511,19.1818,57800.0
2011-03-16 13:20:00,31.18,31.22,31.15,31.16,66600.0,19.1757,19.2003,19.1572,19.1634,66600.0
2011-03-16 13:25:00,31.16,31.2,31.13,31.18,52200.0,19.1634,19.188,19.1449,19.1757,52200.0
2011-03-16 13:30:00,31.17,31.19,31.14,31.17,41400.0,19.1695,19.1818,19.1511,19.1695,41400.0
2011-03-16 13:35:00,31.17,31.19,31.12,31.13,74800.0,19.1695,19.1818,19.1388,19.1449,74800.0
2011-03-16 13:40:00,31.14,31.15,31.09,31.12,54600.0,19.1511,19.1572,19.1203,19.1388,54600.0
2011-03-16 13:45:00,31.12,31.16,31.07,31.15,67500.0,19.1388,19.1634,19.108,19.1572,67500.0
2011-03-16 13:50:00,31.16,31.19,31.12,31.15,50600.0,19.1634,19.1818,19.1388,19.1572,50600.0
2011-03-16 13:55:00,31.15,31.21,31.15,31.2,52300.0,19.1572,19.1941,19.1572,19.188,52300.0
2011-03-16 14:00:00,31.21,31.21,31.12,31.14,85800.0,19.1941,19.1941,19.1388,19.1511,85800.0
2011-03-16 14:05:00,31.13,31.13,31.08,31.1,96300.0,19.1449,19.1449,19.1142,19.1265,96300.0
2011-03-16 14:10:00,31.1,31.1,30.95,31.0,144400.0,19.1265,19.1265,19.0342,19.065,144400.0
2011-03-16 14:15:00,31.0,31.0,30.87,30.87,132700.0,19.065,19.065,18.985,18.985,132700.0
2011-03-16 14:20:00,30.87,31.0,30.86,30.96,73800.0,18.985,19.065,18.9789,19.0404,73800.0
2011-03-16 14:25:00,30.96,31.04,30.95,30.97,78300.0,19.0404,19.0896,19.0342,19.0465,78300.0
2011-03-16 14:30:00,30.96,31.0,30.93,31.0,67100.0,19.0404,19.065,19.0219,19.065,67100.0
2011-03-16 14:35:00,31.0,31.08,30.98,31.06,76000.0,19.065,19.1142,19.0527,19.1019,76000.0
2011-03-16 14:40:00,31.06,31.15,31.06,31.08,98400.0,19.1019,19.1572,19.1019,19.1142,98400.0
2011-03-16 14:45:00,31.08,31.12,31.04,31.08,128300.0,19.1142,19.1388,19.0896,19.1142,128300.0
2011-03-16 14:50:00,31.07,31.13,31.03,31.05,58900.0,19.108,19.1449,19.0834,19.0957,58900.0
2011-03-16 14:55:00,31.05,31.11,31.04,31.08,83900.0,19.0957,19.1326,19.0896,19.1142,83900.0
2011-03-16 15:00:00,31.07,31.12,31.04,31.1,87400.0,19.108,19.1388,19.0896,19.1265,87400.0
2011-03-16 15:05:00,31.1,31.12,31.02,31.12,115300.0,19.1265,19.1388,19.0773,19.1388,115300.0
2011-03-16 15:10:00,31.12,31.17,31.09,31.1,87800.0,19.1388,19.1695,19.1203,19.1265,87800.0
2011-03-16 15:15:00,31.1,31.17,31.1,31.13,65200.0,19.1265,19.1695,19.1265,19.1449,65200.0
2011-03-16 15:20:00,31.13,31.16,31.09,31.11,87300.0,19.1449,19.1634,19.1203,19.1326,87300.0
2011-03-16 15:25:00,31.11,31.15,30.99,31.02,113500.0,19.1326,19.1572,19.0588,19.0773,113500.0
2011-03-16 15:30:00,31.01,31.04,30.97,31.0,78200.0,19.0711,19.0896,19.0465,19.065,78200.0
2011-03-16 15:35:00,30.99,31.02,30.98,31.0,75700.0,19.0588,19.0773,19.0527,19.065,75700.0
2011-03-16 15:40:00,31.0,31.02,30.98,30.99,99200.0,19.065,19.0773,19.0527,19.0588,99200.0
2011-03-16 15:45:00,30.99,31.02,30.97,31.0,197000.0,19.0588,19.0773,19.0465,19.065,197000.0
2011-03-16 15:50:00,30.99,31.0,30.89,30.9,177300.0,19.0588,19.065,18.9973,19.0035,177300.0
2011-03-16 15:55:00,30.9,30.91,30.84,30.84,253000.0,19.0035,19.0096,18.9666,18.9666,253000.0
2011-03-17 09:30:00,31.23,31.23,31.05,31.09,64300.0,19.2064,19.2064,19.0957,19.1203,64300.0
2011-03-17 09:35:00,31.08,31.12,30.98,31.11,89000.0,19.1142,19.1388,19.0527,19.1326,89000.0
2011-03-17 09:40:00,31.11,31.12,30.98,31.0,57500.0,19.1326,19.1388,19.0527,19.065,57500.0
2011-03-17 09:45:00,30.99,31.0,30.93,31.0,81200.0,19.0588,19.065,19.0219,19.065,81200.0
2011-03-17 09:50:00,30.99,31.03,30.97,31.02,26300.0,19.0588,19.0834,19.0465,19.0773,26300.0
2011-03-17 09:55:00,31.02,31.08,30.96,30.99,34700.0,19.0773,19.1142,19.0404,19.0588,34700.0
2011-03-17 10:00:00,30.99,31.11,30.95,30.97,68600.0,19.0588,19.1326,19.0342,19.0465,68600.0
2011-03-17 10:05:00,30.97,31.02,30.96,30.99,26700.0,19.0465,19.0773,19.0404,19.0588,26700.0
2011-03-17 10:10:00,30.99,31.01,30.96,30.97,28900.0,19.0588,19.0711,19.0404,19.0465,28900.0
2011-03-17 10:15:00,30.98,31.03,30.98,31.03,48100.0,19.0527,19.0834,19.0527,19.0834,48100.0
2011-03-17 10:20:00,31.02,31.03,30.99,31.02,43200.0,19.0773,19.0834,19.0588,19.0773,43200.0
2011-03-17 10:25:00,31.02,31.09,31.02,31.08,57600.0,19.0773,19.1203,19.0773,19.1142,57600.0
2011-03-17 10:30:00,31.09,31.14,31.07,31.12,60000.0,19.1203,19.1511,19.108,19.1388,60000.0
2011-03-17 10:35:00,31.12,31.14,31.07,31.08,31800.0,19.1388,19.1511,19.108,19.1142,31800.0
2011-03-17 10:40:00,31.08,31.09,31.05,31.09,31100.0,19.1142,19.1203,19.0957,19.1203,31100.0
2011-03-17 10:45:00,31.09,31.11,31.06,31.1,41200.0,19.1203,19.1326,19.1019,19.1265,41200.0
2011-03-17 10:50:00,31.1,31.1,31.04,31.07,25500.0,19.1265,19.1265,19.0896,19.108,25500.0
2011-03-17 10:55:00,31.07,31.1,31.04,31.08,19800.0,19.108,19.1265,19.0896,19.1142,19800.0
2011-03-17 11:00:00,31.09,31.1,31.07,31.08,55100.0,19.1203,19.1265,19.108,19.1142,55100.0
2011-03-17 11:05:00,31.08,31.08,31.04,31.04,38500.0,19.1142,19.1142,19.0896,19.0896,38500.0
2011-03-17 11:10:00,31.04,31.05,31.0,31.0,14700.0,19.0896,19.0957,19.065,19.065,14700.0
2011-03-17 11:15:00,31.01,31.05,30.98,31.02,58000.0,19.0711,19.0957,19.0527,19.0773,58000.0
2011-03-17 11:20:00,31.03,31.09,30.99,31.0,84700.0,19.0834,19.1203,19.0588,19.065,84700.0
2011-03-17 11:25:00,31.01,31.02,30.98,31.01,25000.0,19.0711,19.0773,19.0527,19.0711,25000.0
2011-03-17 11:30:00,31.02,31.03,30.99,31.01,20900.0,19.0773,19.0834,19.0588,19.0711,20900.0
2011-03-17 11:35:00,31.0,31.04,30.99,31.01,14300.0,19.065,19.0896,19.0588,19.0711,14300.0
2011-03-17 11:40:00,31.0,31.01,30.95,30.95,22700.0,19.065,19.0711,19.0342,19.0342,22700.0
2011-03-17 11:45:00,30.95,30.96,30.9,30.9,30200.0,19.0342,19.0404,19.0035,19.0035,30200.0
2011-03-17 11:50:00,30.9,30.97,30.89,30.96,32200.0,19.0035,19.0465,18.9973,19.0404,32200.0
2011-03-17 11:55:00,30.96,30.98,30.94,30.94,14900.0,19.0404,19.0527,19.0281,19.0281,14900.0
2011-03-17 12:00:00,30.94,30.96,30.9,30.91,26800.0,19.0281,19.0404,19.0035,19.0096,26800.0
2011-03-17 12:05:00,30.91,30.97,30.9,30.97,31200.0,19.0096,19.0465,19.0035,19.0465,31200.0
2011-03-17 12:10:00,30.96,31.01,30.96,30.98,18900.0,19.0404,19.0711,19.0404,19.0527,18900.0
2011-03-17 12:15:00,30.99,31.01,30.96,30.97,7400.0,19.0588,19.0711,19.0404,19.0465,7400.0
2011-03-17 12:20:00,30.96,31.0,30.96,30.96,15100.0,19.0404,19.065,19.0404,19.0404,15100.0
2011-03-17 12:25:00,30.96,31.01,30.96,31.01,15200.0,19.0404,19.0711,19.0404,19.0711,15200.0
2011-03-17 12:30:00,31.01,31.04,31.0,31.03,15400.0,19.0711,19.0896,19.065,19.0834,15400.0
2011-03-17 12:35:00,31.03,31.04,31.0,31.0,18700.0,19.0834,19.0896,19.065,19.065,18700.0
2011-03-17 12:40:00,31.01,31.02,30.99,31.01,10200.0,19.0711,19.0773,19.0588,19.0711,10200.0
2011-03-17 12:45:00,31.01,31.01,30.94,30.94,34800.0,19.0711,19.0711,19.0281,19.0281,34800.0
2011-03-17 12:50:00,30.95,31.0,30.95,31.0,13300.0,19.0342,19.065,19.0342,19.065,13300.0
2011-03-17 12:55:00,31.01,31.04,31.0,31.04,18600.0,19.0711,19.0896,19.065,19.0896,18600.0
2011-03-17 13:00:00,31.03,31.05,31.0,31.01,43000.0,19.0834,19.0957,19.065,19.0711,43000.0
2011-03-17 13:05:00,31.02,31.04,31.02,31.03,15100.0,19.0773,19.0896,19.0773,19.0834,15100.0
2011-03-17 13:10:00,31.02,31.07,31.02,31.05,22300.0,19.0773,19.108,19.0773,19.0957,22300.0
2011-03-17 13:15:00,31.05,31.06,30.99,30.99,14300.0,19.0957,19.1019,19.0588,19.0588,14300.0
2011-03-17 13:20:00,31.0,31.01,30.98,31.0,31600.0,19.065,19.0711,19.0527,19.065,31600.0
2011-03-17 13:25:00,30.99,31.0,30.92,30.92,48400.0,19.0588,19.065,19.0158,19.0158,48400.0
2011-03-17 13:30:00,30.91,30.95,30.88,30.91,49500.0,19.0096,19.0342,18.9912,19.0096,49500.0
2011-03-17 13:35:00,30.91,30.93,30.88,30.91,33500.0,19.0096,19.0219,18.9912,19.0096,33500.0
2011-03-17 13:40:00,30.9,30.93,30.89,30.9,43500.0,19.0035,19.0219,18.9973,19.0035,43500.0
2011-03-17 13:45:00,30.9,30.91,30.84,30.84,30100.0,19.0035,19.0096,18.9666,18.9666,30100.0
2011-03-17 13:50:00,30.84,30.86,30.81,30.81,47000.0,18.9666,18.9789,18.9481,18.9481,47000.0
2011-03-17 13:55:00,30.82,30.87,30.8,30.86,21800.0,18.9543,18.985,18.942,18.9789,21800.0
2011-03-17 14:00:00,30.86,30.86,30.82,30.86,24400.0,18.9789,18.9789,18.9543,18.9789,24400.0
2011-03-17 14:05:00,30.86,30.87,30.83,30.84,34100.0,18.9789,18.985,18.9604,18.9666,34100.0
2011-03-17 14:10:00,30.84,30.84,30.8,30.83,15300.0,18.9666,18.9666,18.942,18.9604,15300.0
2011-03-17 14:15:00,30.83,30.84,30.81,30.81,34100.0,18.9604,18.9666,18.9481,18.9481,34100.0
2011-03-17 14:20:00,30.82,30.82,30.75,30.79,74600.0,18.9543,18.9543,18.9112,18.9358,74600.0
2011-03-17 14:25:00,30.78,30.82,30.78,30.81,37000.0,18.9297,18.9543,18.9297,18.9481,37000.0
2011-03-17 14:30:00,30.8,30.87,30.8,30.87,49300.0,18.942,18.985,18.942,18.985,49300.0
2011-03-17 14:35:00,30.87,30.87,30.81,30.81,28500.0,18.985,18.985,18.9481,18.9481,28500.0
2011-03-17 14:40:00,30.82,30.84,30.8,30.83,28400.0,18.9543,18.9666,18.942,18.9604,28400.0
2011-03-17 14:45:00,30.82,30.84,30.81,30.81,25900.0,18.9543,18.9666,18.9481,18.9481,25900.0
2011-03-17 14:50:00,30.81,30.88,30.8,30.86,26300.0,18.9481,18.9912,18.942,18.9789,26300.0
2011-03-17 14:55:00,30.85,30.86,30.82,30.82,25100.0,18.9727,18.9789,18.9543,18.9543,25100.0
2011-03-17 15:00:00,30.83,30.85,30.81,30.85,28200.0,18.9604,18.9727,18.9481,18.9727,28200.0
2011-03-17 15:05:00,30.85,30.86,30.84,30.84,14700.0,18.9727,18.9789,18.9666,18.9666,14700.0
2011-03-17 15:10:00,30.84,30.84,30.82,30.82,14700.0,18.9666,18.9666,18.9543,18.9543,14700.0
2011-03-17 15:15:00,30.82,30.82,30.8,30.82,30400.0,18.9543,18.9543,18.942,18.9543,30400.0
2011-03-17 15:20:00,30.81,30.84,30.8,30.81,41300.0,18.9481,18.9666,18.942,18.9481,41300.0
2011-03-17 15:25:00,30.81,30.81,30.76,30.77,42700.0,18.9481,18.9481,18.9174,18.9235,42700.0
2011-03-17 15:30:00,30.77,30.78,30.74,30.76,71200.0,18.9235,18.9297,18.9051,18.9174,71200.0
2011-03-17 15:35:00,30.76,30.78,30.72,30.77,117500.0,18.9174,18.9297,18.8928,18.9235,117500.0
2011-03-17 15:40:00,30.77,30.8,30.75,30.78,109000.0,18.9235,18.942,18.9112,18.9297,109000.0
2011-03-17 15:45:00,30.78,30.87,30.78,30.86,124200.0,18.9297,18.985,18.9297,18.9789,124200.0
2011-03-17 15:50:00,30.85,30.86,30.82,30.85,78600.0,18.9727,18.9789,18.9543,18.9727,78600.0
2011-03-17 15:55:00,30.86,30.87,30.81,30.87,258900.0,18.9789,18.985,18.9481,18.985,258900.0
2011-03-18 09:30:00,31.17,31.17,31.0,31.08,386200.0,19.1695,19.1695,19.065,19.1142,386200.0
2011-03-18 09:35:00,31.08,31.1,31.02,31.07,40000.0,19.1142,19.1265,19.0773,19.108,40000.0
2011-03-18 09:40:00,31.07,31.09,31.02,31.02,41500.0,19.108,19.1203,19.0773,19.0773,41500.0
2011-03-18 09:45:00,31.03,31.15,31.03,31.07,67700.0,19.0834,19.1572,19.0834,19.108,67700.0
2011-03-18 09:50:00,31.06,31.07,30.99,31.0,83000.0,19.1019,19.108,19.0588,19.065,83000.0
2011-03-18 09:55:00,31.01,31.04,30.9,31.04,113700.0,19.0711,19.0896,19.0035,19.0896,113700.0
2011-03-18 10:00:00,31.04,31.08,30.96,31.03,95200.0,19.0896,19.1142,19.0404,19.0834,95200.0
2011-03-18 10:05:00,31.03,31.16,30.97,31.04,115000.0,19.0834,19.1634,19.0465,19.0896,115000.0
2011-03-18 10:10:00,31.05,31.07,30.98,31.0,148600.0,19.0957,19.108,19.0527,19.065,148600.0
2011-03-18 10:15:00,31.01,31.08,31.01,31.06,57500.0,19.0711,19.1142,19.0711,19.1019,57500.0
2011-03-18 10:20:00,31.06,31.08,31.05,31.06,53900.0,19.1019,19.1142,19.0957,19.1019,53900.0
2011-03-18 10:25:00,31.05,31.08,31.04,31.05,45900.0,19.0957,19.1142,19.0896,19.0957,45900.0
2011-03-18 10:30:00,31.05,31.08,31.04,31.07,40800.0,19.0957,19.1142,19.0896,19.108,40800.0
2011-03-18 10:35:00,31.07,31.1,31.07,31.09,43700.0,19.108,19.1265,19.108,19.1203,43700.0
2011-03-18 10:40:00,31.08,31.17,31.08,31.16,60300.0,19.1142,19.1695,19.1142,19.1634,60300.0
2011-03-18 10:45:00,31.17,31.25,31.16,31.22,116900.0,19.1695,19.2187,19.1634,19.2003,116900.0
2011-03-18 10:50:00,31.22,31.23,31.18,31.21,25000.0,19.2003,19.2064,19.1757,19.1941,25000.0
2011-03-18 10:55:00,31.21,31.21,31.13,31.18,23100.0,19.1941,19.1941,19.1449,19.1757,23100.0
2011-03-18 11:00:00,31.18,31.29,31.17,31.29,172300.0,19.1757,19.2433,19.1695,19.2433,172300.0
2011-03-18 11:05:00,31.29,31.41,31.28,31.41,115400.0,19.2433,19.3171,19.2372,19.3171,115400.0
2011-03-18 11:10:00,31.4,31.46,31.38,31.43,121600.0,19.311,19.3479,19.2987,19.3294,121600.0
2011-03-18 11:15:00,31.44,31.53,31.44,31.46,165200.0,19.3356,19.3909,19.3356,19.3479,165200.0
2011-03-18 11:20:00,31.45,31.47,31.39,31.41,66700.0,19.3417,19.354,19.3048,19.3171,66700.0
2011-03-18 11:25:00,31.4,31.4,31.3,31.31,131200.0,19.311,19.311,19.2495,19.2556,131200.0
2011-03-18 11:30:00,31.31,31.33,31.24,31.25,135500.0,19.2556,19.2679,19.2126,19.2187,135500.0
2011-03-18 11:35:00,31.24,31.39,31.21,31.39,101900.0,19.2126,19.3048,19.1941,19.3048,101900.0
2011-03-18 11:40:00,31.39,31.44,31.3,31.3,89300.0,19.3048,19.3356,19.2495,19.2495,89300.0
2011-03-18 11:45:00,31.31,31.39,31.23,31.39,130900.0,19.2556,19.3048,19.2064,19.3048,130900.0
2011-03-18 11:50:00,31.39,31.41,31.38,31.39,44900.0,19.3048,19.3171,19.2987,19.3048,44900.0
2011-03-18 11:55:00,31.39,31.45,31.37,31.44,43700.0,19.3048,19.3417,19.2925,19.3356,43700.0
2011-03-18 12:00:00,31.43,31.46,31.43,31.43,34800.0,19.3294,19.3479,19.3294,19.3294,34800.0
2011-03-18 12:05:00,31.43,31.48,31.43,31.48,45900.0,19.3294,19.3602,19.3294,19.3602,45900.0
2011-03-18 12:10:00,31.48,31.51,31.32,31.34,256300.0,19.3602,19.3786,19.2618,19.2741,256300.0
2011-03-18 12:15:00,31.34,31.36,31.29,31.29,100700.0,19.2741,19.2864,19.2433,19.2433,100700.0
2011-03-18 12:20:00,31.29,31.37,31.28,31.37,81400.0,19.2433,19.2925,19.2372,19.2925,81400.0
2011-03-18 12:25:00,31.36,31.37,31.33,31.34,48200.0,19.2864,19.2925,19.2679,19.2741,48200.0
2011-03-18 12:30:00,31.34,31.34,31.31,31.33,143500.0,19.2741,19.2741,19.2556,19.2679,143500.0
2011-03-18 12:35:00,31.33,31.36,31.3,31.3,75000.0,19.2679,19.2864,19.2495,19.2495,75000.0
2011-03-18 12:40:00,31.3,31.31,31.26,31.26,36600.0,19.2495,19.2556,19.2249,19.2249,36600.0
2011-03-18 12:45:00,31.27,31.35,31.25,31.33,83500.0,19.231,19.2802,19.2187,19.2679,83500.0
2011-03-18 12:50:00,31.33,31.37,31.33,31.34,40900.0,19.2679,19.2925,19.2679,19.2741,40900.0
2011-03-18 12:55:00,31.34,31.37,31.34,31.35,49700.0,19.2741,19.2925,19.2741,19.2802,49700.0
2011-03-18 13:00:00,31.35,31.43,31.35,31.42,40600.0,19.2802,19.3294,19.2802,19.3233,40600.0
2011-03-18 13:05:00,31.43,31.5,31.42,31.5,47500.0,19.3294,19.3725,19.3233,19.3725,47500.0
2011-03-18 13:10:00,31.5,31.5,31.48,31.48,27900.0,19.3725,19.3725,19.3602,19.3602,27900.0
2011-03-18 13:15:00,31.48,31.5,31.48,31.49,20500.0,19.3602,19.3725,19.3602,19.3663,20500.0
2011-03-18 13:20:00,31.5,31.5,31.46,31.48,77300.0,19.3725,19.3725,19.3479,19.3602,77300.0
2011-03-18 13:25:00,31.48,31.49,31.43,31.44,35400.0,19.3602,19.3663,19.3294,19.3356,35400.0
2011-03-18 13:30:00,31.44,31.46,31.44,31.46,33600.0,19.3356,19.3479,19.3356,19.3479,33600.0
2011-03-18 13:35:00,31.44,31.49,31.43,31.49,51300.0,19.3356,19.3663,19.3294,19.3663,51300.0
2011-03-18 13:40:00,31.49,31.5,31.46,31.48,35400.0,19.3663,19.3725,19.3479,19.3602,35400.0
2011-03-18 13:45:00,31.48,31.5,31.46,31.48,29600.0,19.3602,19.3725,19.3479,19.3602,29600.0
2011-03-18 13:50:00,31.48,31.5,31.48,31.49,18700.0,19.3602,19.3725,19.3602,19.3663,18700.0
2011-03-18 13:55:00,31.48,31.49,31.43,31.43,45600.0,19.3602,19.3663,19.3294,19.3294,45600.0
2011-03-18 14:00:00,31.43,31.43,31.38,31.39,29200.0,19.3294,19.3294,19.2987,19.3048,29200.0
2011-03-18 14:05:00,31.39,31.43,31.39,31.4,18400.0,19.3048,19.3294,19.3048,19.311,18400.0
2011-03-18 14:10:00,31.4,31.41,31.36,31.39,31900.0,19.311,19.3171,19.2864,19.3048,31900.0
2011-03-18 14:15:00,31.39,31.39,31.32,31.34,49200.0,19.3048,19.3048,19.2618,19.2741,49200.0
2011-03-18 14:20:00,31.32,31.4,31.32,31.4,22000.0,19.2618,19.311,19.2618,19.311,22000.0
2011-03-18 14:25:00,31.39,31.4,31.37,31.37,43700.0,19.3048,19.311,19.2925,19.2925,43700.0
2011-03-18 14:30:00,31.37,31.38,31.3,31.31,32400.0,19.2925,19.2987,19.2495,19.2556,32400.0
2011-03-18 14:35:00,31.31,31.38,31.31,31.37,35900.0,19.2556,19.2987,19.2556,19.2925,35900.0
2011-03-18 14:40:00,31.37,31.38,31.31,31.31,29300.0,19.2925,19.2987,19.2556,19.2556,29300.0
2011-03-18 14:45:00,31.31,31.32,31.27,31.28,30800.0,19.2556,19.2618,19.231,19.2372,30800.0
2011-03-18 14:50:00,31.29,31.3,31.25,31.25,54200.0,19.2433,19.2495,19.2187,19.2187,54200.0
2011-03-18 14:55:00,31.25,31.27,31.18,31.21,74600.0,19.2187,19.231,19.1757,19.1941,74600.0
2011-03-18 15:00:00,31.21,31.23,31.2,31.21,26900.0,19.1941,19.2064,19.188,19.1941,26900.0
2011-03-18 15:05:00,31.21,31.23,31.17,31.22,79200.0,19.1941,19.2064,19.1695,19.2003,79200.0
2011-03-18 15:10:00,31.23,31.23,31.19,31.21,41900.0,19.2064,19.2064,19.1818,19.1941,41900.0
2011-03-18 15:15:00,31.21,31.24,31.18,31.24,63000.0,19.1941,19.2126,19.1757,19.2126,63000.0
2011-03-18 15:20:00,31.24,31.26,31.23,31.26,65100.0,19.2126,19.2249,19.2064,19.2249,65100.0
2011-03-18 15:25:00,31.26,31.28,31.24,31.28,71100.0,19.2249,19.2372,19.2126,19.2372,71100.0
2011-03-18 15:30:00,31.28,31.37,31.28,31.37,78500.0,19.2372,19.2925,19.2372,19.2925,78500.0
2011-03-18 15:35:00,31.36,31.4,31.35,31.37,105400.0,19.2864,19.311,19.2802,19.2925,105400.0
2011-03-18 15:40:00,31.37,31.4,31.35,31.38,166000.0,19.2925,19.311,19.2802,19.2987,166000.0
2011-03-18 15:45:00,31.39,31.47,31.39,31.45,278400.0,19.3048,19.354,19.3048,19.3417,278400.0
2011-03-18 15:50:00,31.45,31.5,31.44,31.49,200100.0,19.3417,19.3725,19.3356,19.3663,200100.0
2011-03-18 15:55:00,31.5,31.54,31.49,31.52,497600.0,19.3725,19.3971,19.3663,19.3848,497600.0
2011-03-21 09:30:00,31.9,31.9,31.76,31.87,162700.0,19.6185,19.6185,19.5324,19.6,162700.0
2011-03-21 09:35:00,31.89,31.9,31.8,31.88,82900.0,19.6123,19.6185,19.557,19.6062,82900.0
2011-03-21 09:40:00,31.9,31.97,31.82,31.91,116900.0,19.6185,19.6615,19.5693,19.6246,116900.0
2011-03-21 09:45:00,31.93,31.97,31.84,31.84,128700.0,19.6369,19.6615,19.5816,19.5816,128700.0
2011-03-21 09:50:00,31.84,31.85,31.69,31.72,154600.0,19.5816,19.5877,19.4893,19.5078,154600.0
2011-03-21 09:55:00,31.73,31.73,31.55,31.56,105200.0,19.5139,19.5139,19.4032,19.4094,105200.0
2011-03-21 10:00:00,31.56,31.59,31.41,31.56,140900.0,19.4094,19.4278,19.3171,19.4094,140900.0
2011-03-21 10:05:00,31.56,31.71,31.54,31.69,99800.0,19.4094,19.5016,19.3971,19.4893,99800.0
2011-03-21 10:10:00,31.7,31.71,31.56,31.58,112800.0,19.4955,19.5016,19.4094,19.4217,112800.0
2011-03-21 10:15:00,31.58,31.58,31.5,31.52,85600.0,19.4217,19.4217,19.3725,19.3848,85600.0
2011-03-21 10:20:00,31.52,31.56,31.52,31.54,69100.0,19.3848,19.4094,19.3848,19.3971,69100.0
2011-03-21 10:25:00,31.54,31.63,31.54,31.63,29500.0,19.3971,19.4524,19.3971,19.4524,29500.0
2011-03-21 10:30:00,31.63,31.67,31.58,31.67,43800.0,19.4524,19.477,19.4217,19.477,43800.0
2011-03-21 10:35:00,31.66,31.72,31.65,31.66,59300.0,19.4709,19.5078,19.4647,19.4709,59300.0
2011-03-21 10:40:00,31.66,31.69,31.61,31.69,80500.0,19.4709,19.4893,19.4401,19.4893,80500.0
2011-03-21 10:45:00,31.68,31.73,31.65,31.68,51500.0,19.4832,19.5139,19.4647,19.4832,51500.0
2011-03-21 10:50:00,31.69,31.72,31.63,31.64,50000.0,19.4893,19.5078,19.4524,19.4586,50000.0
2011-03-21 10:55:00,31.65,31.69,31.64,31.65,41100.0,19.4647,19.4893,19.4586,19.4647,41100.0
2011-03-21 11:00:00,31.64,31.69,31.62,31.67,50200.0,19.4586,19.4893,19.4463,19.477,50200.0
2011-03-21 11:05:00,31.67,31.68,31.64,31.64,39900.0,19.477,19.4832,19.4586,19.4586,39900.0
2011-03-21 11:10:00,31.64,31.67,31.63,31.67,44500.0,19.4586,19.477,19.4524,19.477,44500.0
2011-03-21 11:15:00,31.66,31.67,31.64,31.65,17800.0,19.4709,19.477,19.4586,19.4647,17800.0
2011-03-21 11:20:00,31.64,31.65,31.57,31.57,68300.0,19.4586,19.4647,19.4155,19.4155,68300.0
2011-03-21 11:25:00,31.58,31.62,31.57,31.6,20500.0,19.4217,19.4463,19.4155,19.434,20500.0
2011-03-21 11:30:00,31.6,31.62,31.6,31.62,23600.0,19.434,19.4463,19.434,19.4463,23600.0
2011-03-21 11:35:00,31.61,31.62,31.6,31.61,30700.0,19.4401,19.4463,19.434,19.4401,30700.0
2011-03-21 11:40:00,31.62,31.69,31.61,31.68,53100.0,19.4463,19.4893,19.4401,19.4832,53100.0
2011-03-21 11:45:00,31.68,31.74,31.67,31.73,39600.0,19.4832,19.5201,19.477,19.5139,39600.0
2011-03-21 11:50:00,31.72,31.74,31.67,31.67,48800.0,19.5078,19.5201,19.477,19.477,48800.0
2011-03-21 11:55:00,31.67,31.68,31.65,31.65,36500.0,19.477,19.4832,19.4647,19.4647,36500.0
2011-03-21 12:00:00,31.65,31.66,31.62,31.62,35800.0,19.4647,19.4709,19.4463,19.4463,35800.0
2011-03-21 12:05:00,31.62,31.66,31.62,31.65,33100.0,19.4463,19.4709,19.4463,19.4647,33100.0
2011-03-21 12:10:00,31.65,31.66,31.62,31.64,40100.0,19.4647,19.4709,19.4463,19.4586,40100.0
2011-03-21 12:15:00,31.63,31.63,31.61,31.62,16000.0,19.4524,19.4524,19.4401,19.4463,16000.0
2011-03-21 12:20:00,31.62,31.63,31.61,31.61,14800.0,19.4463,19.4524,19.4401,19.4401,14800.0
2011-03-21 12:25:00,31.62,31.66,31.61,31.64,12200.0,19.4463,19.4709,19.4401,19.4586,12200.0
2011-03-21 12:30:00,31.64,31.67,31.62,31.64,35400.0,19.4586,19.477,19.4463,19.4586,35400.0
2011-03-21 12:35:00,31.63,31.64,31.6,31.6,18400.0,19.4524,19.4586,19.434,19.434,18400.0
2011-03-21 12:40:00,31.6,31.62,31.6,31.61,38100.0,19.434,19.4463,19.434,19.4401,38100.0
2011-03-21 12:45:00,31.6,31.63,31.6,31.63,28800.0,19.434,19.4524,19.434,19.4524,28800.0
2011-03-21 12:50:00,31.62,31.63,31.62,31.63,8800.0,19.4463,19.4524,19.4463,19.4524,8800.0
2011-03-21 12:55:00,31.62,31.63,31.6,31.62,20500.0,19.4463,19.4524,19.434,19.4463,20500.0
2011-03-21 13:00:00,31.62,31.64,31.62,31.62,31100.0,19.4463,19.4586,19.4463,19.4463,31100.0
2011-03-21 13:05:00,31.63,31.64,31.61,31.62,36800.0,19.4524,19.4586,19.4401,19.4463,36800.0
2011-03-21 13:10:00,31.63,31.63,31.61,31.62,24100.0,19.4524,19.4524,19.4401,19.4463,24100.0
2011-03-21 13:15:00,31.62,31.63,31.61,31.62,36000.0,19.4463,19.4524,19.4401,19.4463,36000.0
2011-03-21 13:20:00,31.62,31.64,31.62,31.62,29300.0,19.4463,19.4586,19.4463,19.4463,29300.0
2011-03-21 13:25:00,31.62,31.64,31.6,31.62,83000.0,19.4463,19.4586,19.434,19.4463,83000.0
2011-03-21 13:30:00,31.61,31.62,31.59,31.6,39500.0,19.4401,19.4463,19.4278,19.434,39500.0
2011-03-21 13:35:00,31.6,31.61,31.6,31.61,11800.0,19.434,19.4401,19.434,19.4401,11800.0
2011-03-21 13:40:00,31.61,31.61,31.58,31.59,42200.0,19.4401,19.4401,19.4217,19.4278,42200.0
2011-03-21 13:45:00,31.58,31.66,31.58,31.66,62600.0,19.4217,19.4709,19.4217,19.4709,62600.0
2011-03-21 13:50:00,31.65,31.68,31.65,31.68,29300.0,19.4647,19.4832,19.4647,19.4832,29300.0
2011-03-21 13:55:00,31.68,31.76,31.68,31.76,53200.0,19.4832,19.5324,19.4832,19.5324,53200.0
2011-03-21 14:00:00,31.75,31.78,31.73,31.73,40900.0,19.5262,19.5447,19.5139,19.5139,40900.0
2011-03-21 14:05:00,31.74,31.76,31.69,31.71,35100.0,19.5201,19.5324,19.4893,19.5016,35100.0
2011-03-21 14:10:00,31.71,31.71,31.69,31.71,16300.0,19.5016,19.5016,19.4893,19.5016,16300.0
2011-03-21 14:15:00,31.7,31.71,31.68,31.69,15000.0,19.4955,19.5016,19.4832,19.4893,15000.0
2011-03-21 14:20:00,31.69,31.7,31.67,31.68,18100.0,19.4893,19.4955,19.477,19.4832,18100.0
2011-03-21 14:25:00,31.68,31.7,31.67,31.68,16000.0,19.4832,19.4955,19.477,19.4832,16000.0
2011-03-21 14:30:00,31.69,31.71,31.69,31.71,15100.0,19.4893,19.5016,19.4893,19.5016,15100.0
2011-03-21 14:35:00,31.71,31.78,31.7,31.77,37300.0,19.5016,19.5447,19.4955,19.5385,37300.0
2011-03-21 14:40:00,31.77,31.77,31.74,31.75,17300.0,19.5385,19.5385,19.5201,19.5262,17300.0
2011-03-21 14:45:00,31.75,31.79,31.74,31.76,24100.0,19.5262,19.5508,19.5201,19.5324,24100.0
2011-03-21 14:50:00,31.77,31.78,31.75,31.78,39500.0,19.5385,19.5447,19.5262,19.5447,39500.0
2011-03-21 14:55:00,31.78,31.78,31.77,31.78,30100.0,19.5447,19.5447,19.5385,19.5447,30100.0
2011-03-21 15:00:00,31.78,31.82,31.76,31.82,102600.0,19.5447,19.5693,19.5324,19.5693,102600.0
2011-03-21 15:05:00,31.82,31.83,31.82,31.83,27400.0,19.5693,19.5754,19.5693,19.5754,27400.0
2011-03-21 15:10:00,31.83,31.85,31.81,31.85,85900.0,19.5754,19.5877,19.5631,19.5877,85900.0
2011-03-21 15:15:00,31.85,31.87,31.83,31.83,84300.0,19.5877,19.6,19.5754,19.5754,84300.0
2011-03-21 15:20:00,31.83,31.83,31.75,31.78,88300.0,19.5754,19.5754,19.5262,19.5447,88300.0
2011-03-21 15:25:00,31.77,31.81,31.77,31.81,77500.0,19.5385,19.5631,19.5385,19.5631,77500.0
2011-03-21 15:30:00,31.81,31.92,31.8,31.92,166400.0,19.5631,19.6308,19.557,19.6308,166400.0
2011-03-21 15:35:00,31.92,31.96,31.9,31.96,192500.0,19.6308,19.6554,19.6185,19.6554,192500.0
2011-03-21 15:40:00,31.96,31.96,31.94,31.95,155100.0,19.6554,19.6554,19.6431,19.6492,155100.0
2011-03-21 15:45:00,31.95,31.97,31.92,31.93,138800.0,19.6492,19.6615,19.6308,19.6369,138800.0
2011-03-21 15:50:00,31.92,31.93,31.89,31.91,152900.0,19.6308,19.6369,19.6123,19.6246,152900.0
2011-03-21 15:55:00,31.91,31.95,31.9,31.91,281900.0,19.6246,19.6492,19.6185,19.6246,281900.0
2011-03-22 09:30:00,31.83,31.98,31.77,31.81,69100.0,19.5754,19.6677,19.5385,19.5631,69100.0
2011-03-22 09:35:00,31.81,31.86,31.71,31.76,51800.0,19.5631,19.5939,19.5016,19.5324,51800.0
2011-03-22 09:40:00,31.76,31.81,31.59,31.62,110600.0,19.5324,19.5631,19.4278,19.4463,110600.0
2011-03-22 09:45:00,31.62,31.64,31.57,31.61,73100.0,19.4463,19.4586,19.4155,19.4401,73100.0
2011-03-22 09:50:00,31.61,31.63,31.59,31.6,38500.0,19.4401,19.4524,19.4278,19.434,38500.0
2011-03-22 09:55:00,31.6,31.69,31.6,31.66,26700.0,19.434,19.4893,19.434,19.4709,26700.0
2011-03-22 10:00:00,31.66,31.77,31.65,31.77,40300.0,19.4709,19.5385,19.4647,19.5385,40300.0
2011-03-22 10:05:00,31.76,31.88,31.76,31.86,34900.0,19.5324,19.6062,19.5324,19.5939,34900.0
2011-03-22 10:10:00,31.86,31.87,31.71,31.71,168300.0,19.5939,19.6,19.5016,19.5016,168300.0
2011-03-22 10:15:00,31.71,31.71,31.65,31.69,69300.0,19.5016,19.5016,19.4647,19.4893,69300.0
2011-03-22 10:20:00,31.68,31.71,31.67,31.69,34600.0,19.4832,19.5016,19.477,19.4893,34600.0
2011-03-22 10:25:00,31.69,31.74,31.68,31.74,53200.0,19.4893,19.5201,19.4832,19.5201,53200.0
2011-03-22 10:30:00,31.73,31.73,31.65,31.66,44200.0,19.5139,19.5139,19.4647,19.4709,44200.0
2011-03-22 10:35:00,31.65,31.67,31.62,31.62,34600.0,19.4647,19.477,19.4463,19.4463,34600.0
2011-03-22 10:40:00,31.62,31.65,31.6,31.6,50300.0,19.4463,19.4647,19.434,19.434,50300.0
2011-03-22 10:45:00,31.6,31.61,31.53,31.53,107800.0,19.434,19.4401,19.3909,19.3909,107800.0
2011-03-22 10:50:00,31.53,31.54,31.46,31.47,190300.0,19.3909,19.3971,19.3479,19.354,190300.0
2011-03-22 10:55:00,31.47,31.48,31.41,31.43,137700.0,19.354,19.3602,19.3171,19.3294,137700.0
2011-03-22 11:00:00,31.43,31.46,31.36,31.44,146000.0,19.3294,19.3479,19.2864,19.3356,146000.0
2011-03-22 11:05:00,31.45,31.52,31.44,31.52,43300.0,19.3417,19.3848,19.3356,19.3848,43300.0
2011-03-22 11:10:00,31.52,31.53,31.48,31.5,31100.0,19.3848,19.3909,19.3602,19.3725,31100.0
2011-03-22 11:15:00,31.49,31.54,31.48,31.52,35800.0,19.3663,19.3971,19.3602,19.3848,35800.0
2011-03-22 11:20:00,31.53,31.54,31.48,31.49,41800.0,19.3909,19.3971,19.3602,19.3663,41800.0
2011-03-22 11:25:00,31.49,31.52,31.49,31.51,45300.0,19.3663,19.3848,19.3663,19.3786,45300.0
2011-03-22 11:30:00,31.52,31.52,31.45,31.46,35700.0,19.3848,19.3848,19.3417,19.3479,35700.0
2011-03-22 11:35:00,31.45,31.5,31.45,31.47,43900.0,19.3417,19.3725,19.3417,19.354,43900.0
2011-03-22 11:40:00,31.46,31.49,31.45,31.49,40700.0,19.3479,19.3663,19.3417,19.3663,40700.0
2011-03-22 11:45:00,31.48,31.5,31.48,31.5,26100.0,19.3602,19.3725,19.3602,19.3725,26100.0
2011-03-22 11:50:00,31.5,31.52,31.48,31.48,34100.0,19.3725,19.3848,19.3602,19.3602,34100.0
2011-03-22 11:55:00,31.48,31.5,31.47,31.48,13900.0,19.3602,19.3725,19.354,19.3602,13900.0
2011-03-22 12:00:00,31.48,31.48,31.45,31.46,32800.0,19.3602,19.3602,19.3417,19.3479,32800.0
2011-03-22 12:05:00,31.46,31.47,31.44,31.46,31100.0,19.3479,19.354,19.3356,19.3479,31100.0
2011-03-22 12:10:00,31.46,31.47,31.44,31.46,38200.0,19.3479,19.354,19.3356,19.3479,38200.0
2011-03-22 12:15:00,31.46,31.49,31.46,31.47,27900.0,19.3479,19.3663,19.3479,19.354,27900.0
2011-03-22 12:20:00,31.47,31.56,31.47,31.56,69600.0,19.354,19.4094,19.354,19.4094,69600.0
2011-03-22 12:25:00,31.56,31.59,31.51,31.54,59600.0,19.4094,19.4278,19.3786,19.3971,59600.0
2011-03-22 12:30:00,31.54,31.56,31.53,31.54,11700.0,19.3971,19.4094,19.3909,19.3971,11700.0
2011-03-22 12:35:00,31.55,31.56,31.53,31.54,26400.0,19.4032,19.4094,19.3909,19.3971,26400.0
2011-03-22 12:40:00,31.54,31.54,31.49,31.49,39100.0,19.3971,19.3971,19.3663,19.3663,39100.0
2011-03-22 12:45:00,31.49,31.5,31.48,31.48,20600.0,19.3663,19.3725,19.3602,19.3602,20600.0
2011-03-22 12:50:00,31.49,31.49,31.45,31.45,26000.0,19.3663,19.3663,19.3417,19.3417,26000.0
2011-03-22 12:55:00,31.46,31.49,31.45,31.48,23100.0,19.3479,19.3663,19.3417,19.3602,23100.0
2011-03-22 13:00:00,31.49,31.49,31.42,31.44,89300.0,19.3663,19.3663,19.3233,19.3356,89300.0
2011-03-22 13:05:00,31.44,31.48,31.43,31.46,36700.0,19.3356,19.3602,19.3294,19.3479,36700.0
2011-03-22 13:10:00,31.46,31.46,31.43,31.45,29100.0,19.3479,19.3479,19.3294,19.3417,29100.0
2011-03-22 13:15:00,31.45,31.45,31.43,31.44,25000.0,19.3417,19.3417,19.3294,19.3356,25000.0
2011-03-22 13:20:00,31.44,31.44,31.41,31.42,25500.0,19.3356,19.3356,19.3171,19.3233,25500.0
2011-03-22 13:25:00,31.41,31.42,31.41,31.42,34100.0,19.3171,19.3233,19.3171,19.3233,34100.0
2011-03-22 13:30:00,31.41,31.48,31.41,31.48,44800.0,19.3171,19.3602,19.3171,19.3602,44800.0
2011-03-22 13:35:00,31.48,31.52,31.45,31.46,42600.0,19.3602,19.3848,19.3417,19.3479,42600.0
2011-03-22 13:40:00,31.45,31.47,31.44,31.47,19400.0,19.3417,19.354,19.3356,19.354,19400.0
2011-03-22 13:45:00,31.46,31.52,31.46,31.5,56000.0,19.3479,19.3848,19.3479,19.3725,56000.0
2011-03-22 13:50:00,31.49,31.57,31.49,31.57,23600.0,19.3663,19.4155,19.3663,19.4155,23600.0
2011-03-22 13:55:00,31.57,31.63,31.57,31.61,33900.0,19.4155,19.4524,19.4155,19.4401,33900.0
2011-03-22 14:00:00,31.62,31.66,31.62,31.62,54400.0,19.4463,19.4709,19.4463,19.4463,54400.0
2011-03-22 14:05:00,31.62,31.62,31.53,31.53,28000.0,19.4463,19.4463,19.3909,19.3909,28000.0
2011-03-22 14:10:00,31.53,31.54,31.5,31.51,41900.0,19.3909,19.3971,19.3725,19.3786,41900.0
2011-03-22 14:15:00,31.51,31.51,31.49,31.5,39100.0,19.3786,19.3786,19.3663,19.3725,39100.0
2011-03-22 14:20:00,31.5,31.5,31.46,31.47,44200.0,19.3725,19.3725,19.3479,19.354,44200.0
2011-03-22 14:25:00,31.46,31.5,31.46,31.46,38700.0,19.3479,19.3725,19.3479,19.3479,38700.0
2011-03-22 14:30:00,31.45,31.48,31.45,31.48,16500.0,19.3417,19.3602,19.3417,19.3602,16500.0
2011-03-22 14:35:00,31.48,31.48,31.45,31.46,38500.0,19.3602,19.3602,19.3417,19.3479,38500.0
2011-03-22 14:40:00,31.46,31.46,31.45,31.45,22400.0,19.3479,19.3479,19.3417,19.3417,22400.0
2011-03-22 14:45:00,31.45,31.46,31.41,31.43,57700.0,19.3417,19.3479,19.3171,19.3294,57700.0
2011-03-22 14:50:00,31.42,31.43,31.4,31.42,50800.0,19.3233,19.3294,19.311,19.3233,50800.0
2011-03-22 14:55:00,31.42,31.44,31.39,31.41,97900.0,19.3233,19.3356,19.3048,19.3171,97900.0
2011-03-22 15:00:00,31.42,31.45,31.4,31.43,127900.0,19.3233,19.3417,19.311,19.3294,127900.0
2011-03-22 15:05:00,31.43,31.44,31.39,31.42,85000.0,19.3294,19.3356,19.3048,19.3233,85000.0
2011-03-22 15:10:00,31.42,31.45,31.41,31.44,88500.0,19.3233,19.3417,19.3171,19.3356,88500.0
2011-03-22 15:15:00,31.45,31.45,31.39,31.39,117900.0,19.3417,19.3417,19.3048,19.3048,117900.0
2011-03-22 15:20:00,31.39,31.4,31.38,31.38,41400.0,19.3048,19.311,19.2987,19.2987,41400.0
2011-03-22 15:25:00,31.39,31.41,31.36,31.38,130000.0,19.3048,19.3171,19.2864,19.2987,130000.0
2011-03-22 15:30:00,31.38,31.46,31.38,31.42,111500.0,19.2987,19.3479,19.2987,19.3233,111500.0
2011-03-22 15:35:00,31.43,31.46,31.43,31.45,100700.0,19.3294,19.3479,19.3294,19.3417,100700.0
2011-03-22 15:40:00,31.45,31.45,31.4,31.4,63600.0,19.3417,19.3417,19.311,19.311,63600.0
2011-03-22 15:45:00,31.41,31.44,31.39,31.4,114600.0,19.3171,19.3356,19.3048,19.311,114600.0
2011-03-22 15:50:00,31.4,31.43,31.39,31.43,139300.0,19.311,19.3294,19.3048,19.3294,139300.0
2011-03-22 15:55:00,31.42,31.45,31.39,31.4,309800.0,19.3233,19.3417,19.3048,19.311,309800.0
2011-03-23 09:30:00,31.31,31.5,31.09,31.2,175900.0,19.2556,19.3725,19.1203,19.188,175900.0
2011-03-23 09:35:00,31.2,31.32,31.15,31.31,134200.0,19.188,19.2618,19.1572,19.2556,134200.0
2011-03-23 09:40:00,31.31,31.34,31.2,31.2,103000.0,19.2556,19.2741,19.188,19.188,103000.0
2011-03-23 09:45:00,31.19,31.3,31.16,31.23,66800.0,19.1818,19.2495,19.1634,19.2064,66800.0
2011-03-23 09:50:00,31.23,31.5,31.22,31.39,157200.0,19.2064,19.3725,19.2003,19.3048,157200.0
2011-03-23 09:55:00,31.39,31.47,31.38,31.4,56100.0,19.3048,19.354,19.2987,19.311,56100.0
2011-03-23 10:00:00,31.39,31.39,31.17,31.17,107800.0,19.3048,19.3048,19.1695,19.1695,107800.0
2011-03-23 10:05:00,31.17,31.3,31.14,31.29,76600.0,19.1695,19.2495,19.1511,19.2433,76600.0
2011-03-23 10:10:00,31.29,31.29,31.2,31.25,78800.0,19.2433,19.2433,19.188,19.2187,78800.0
2011-03-23 10:15:00,31.25,31.31,31.21,31.28,83000.0,19.2187,19.2556,19.1941,19.2372,83000.0
2011-03-23 10:20:00,31.28,31.36,31.28,31.3,70900.0,19.2372,19.2864,19.2372,19.2495,70900.0
2011-03-23 10:25:00,31.3,31.33,31.28,31.33,39100.0,19.2495,19.2679,19.2372,19.2679,39100.0
2011-03-23 10:30:00,31.32,31.33,31.25,31.26,51600.0,19.2618,19.2679,19.2187,19.2249,51600.0
2011-03-23 10:35:00,31.25,31.36,31.23,31.35,101900.0,19.2187,19.2864,19.2064,19.2802,101900.0
2011-03-23 10:40:00,31.34,31.36,31.29,31.34,159800.0,19.2741,19.2864,19.2433,19.2741,159800.0
2011-03-23 10:45:00,31.35,31.36,31.21,31.25,158300.0,19.2802,19.2864,19.1941,19.2187,158300.0
2011-03-23 10:50:00,31.26,31.26,31.15,31.16,102100.0,19.2249,19.2249,19.1572,19.1634,102100.0
2011-03-23 10:55:00,31.16,31.17,31.12,31.14,70400.0,19.1634,19.1695,19.1388,19.1511,70400.0
2011-03-23 11:00:00,31.15,31.22,31.13,31.2,38700.0,19.1572,19.2003,19.1449,19.188,38700.0
2011-03-23 11:05:00,31.2,31.26,31.18,31.22,86700.0,19.188,19.2249,19.1757,19.2003,86700.0
2011-03-23 11:10:00,31.23,31.25,31.17,31.21,59700.0,19.2064,19.2187,19.1695,19.1941,59700.0
2011-03-23 11:15:00,31.21,31.27,31.2,31.25,35800.0,19.1941,19.231,19.188,19.2187,35800.0
2011-03-23 11:20:00,31.25,31.3,31.24,31.3,59900.0,19.2187,19.2495,19.2126,19.2495,59900.0
2011-03-23 11:25:00,31.3,31.41,31.3,31.37,74400.0,19.2495,19.3171,19.2495,19.2925,74400.0
2011-03-23 11:30:00,31.37,31.54,31.37,31.53,116000.0,19.2925,19.3971,19.2925,19.3909,116000.0
2011-03-23 11:35:00,31.52,31.58,31.49,31.5,101000.0,19.3848,19.4217,19.3663,19.3725,101000.0
2011-03-23 11:40:00,31.5,31.54,31.46,31.47,87600.0,19.3725,19.3971,19.3479,19.354,87600.0
2011-03-23 11:45:00,31.46,31.51,31.44,31.45,87000.0,19.3479,19.3786,19.3356,19.3417,87000.0
2011-03-23 11:50:00,31.46,31.46,31.33,31.34,64900.0,19.3479,19.3479,19.2679,19.2741,64900.0
2011-03-23 11:55:00,31.34,31.41,31.31,31.41,63700.0,19.2741,19.3171,19.2556,19.3171,63700.0
2011-03-23 12:00:00,31.4,31.43,31.39,31.39,54800.0,19.311,19.3294,19.3048,19.3048,54800.0
2011-03-23 12:05:00,31.39,31.43,31.38,31.38,32400.0,19.3048,19.3294,19.2987,19.2987,32400.0
2011-03-23 12:10:00,31.38,31.39,31.35,31.36,31000.0,19.2987,19.3048,19.2802,19.2864,31000.0
2011-03-23 12:15:00,31.37,31.38,31.36,31.36,29900.0,19.2925,19.2987,19.2864,19.2864,29900.0
2011-03-23 12:20:00,31.37,31.51,31.37,31.49,120000.0,19.2925,19.3786,19.2925,19.3663,120000.0
2011-03-23 12:25:00,31.5,31.56,31.49,31.55,46800.0,19.3725,19.4094,19.3663,19.4032,46800.0
2011-03-23 12:30:00,31.56,31.6,31.52,31.57,103800.0,19.4094,19.434,19.3848,19.4155,103800.0
2011-03-23 12:35:00,31.57,31.59,31.54,31.55,188600.0,19.4155,19.4278,19.3971,19.4032,188600.0
2011-03-23 12:40:00,31.55,31.61,31.55,31.6,54900.0,19.4032,19.4401,19.4032,19.434,54900.0
2011-03-23 12:45:00,31.6,31.62,31.58,31.58,44600.0,19.434,19.4463,19.4217,19.4217,44600.0
2011-03-23 12:50:00,31.59,31.63,31.59,31.6,60800.0,19.4278,19.4524,19.4278,19.434,60800.0
2011-03-23 12:55:00,31.6,31.67,31.6,31.66,102300.0,19.434,19.477,19.434,19.4709,102300.0
2011-03-23 13:00:00,31.66,31.68,31.63,31.67,67100.0,19.4709,19.4832,19.4524,19.477,67100.0
2011-03-23 13:05:00,31.67,31.71,31.66,31.71,49300.0,19.477,19.5016,19.4709,19.5016,49300.0
2011-03-23 13:10:00,31.71,31.76,31.69,31.75,148000.0,19.5016,19.5324,19.4893,19.5262,148000.0
2011-03-23 13:15:00,31.74,31.75,31.67,31.67,109100.0,19.5201,19.5262,19.477,19.477,109100.0
2011-03-23 13:20:00,31.68,31.71,31.65,31.71,80400.0,19.4832,19.5016,19.4647,19.5016,80400.0
2011-03-23 13:25:00,31.71,31.72,31.7,31.72,34700.0,19.5016,19.5078,19.4955,19.5078,34700.0
2011-03-23 13:30:00,31.71,31.81,31.71,31.79,77500.0,19.5016,19.5631,19.5016,19.5508,77500.0
2011-03-23 13:35:00,31.78,31.79,31.74,31.75,82900.0,19.5447,19.5508,19.5201,19.5262,82900.0
2011-03-23 13:40:00,31.75,31.75,31.68,31.71,59400.0,19.5262,19.5262,19.4832,19.5016,59400.0
2011-03-23 13:45:00,31.72,31.72,31.66,31.66,42900.0,19.5078,19.5078,19.4709,19.4709,42900.0
2011-03-23 13:50:00,31.67,31.73,31.67,31.7,65200.0,19.477,19.5139,19.477,19.4955,65200.0
2011-03-23 13:55:00,31.7,31.74,31.69,31.72,77800.0,19.4955,19.5201,19.4893,19.5078,77800.0
2011-03-23 14:00:00,31.72,31.81,31.71,31.79,118100.0,19.5078,19.5631,19.5016,19.5508,118100.0
2011-03-23 14:05:00,31.78,31.85,31.78,31.82,63700.0,19.5447,19.5877,19.5447,19.5693,63700.0
2011-03-23 14:10:00,31.81,31.83,31.76,31.83,78500.0,19.5631,19.5754,19.5324,19.5754,78500.0
2011-03-23 14:15:00,31.83,31.83,31.81,31.81,20000.0,19.5754,19.5754,19.5631,19.5631,20000.0
2011-03-23 14:20:00,31.81,31.82,31.75,31.76,52600.0,19.5631,19.5693,19.5262,19.5324,52600.0
2011-03-23 14:25:00,31.75,31.77,31.74,31.74,46000.0,19.5262,19.5385,19.5201,19.5201,46000.0
2011-03-23 14:30:00,31.74,31.75,31.72,31.75,87000.0,19.5201,19.5262,19.5078,19.5262,87000.0
2011-03-23 14:35:00,31.74,31.75,31.73,31.75,80600.0,19.5201,19.5262,19.5139,19.5262,80600.0
2011-03-23 14:40:00,31.74,31.76,31.73,31.74,59700.0,19.5201,19.5324,19.5139,19.5201,59700.0
2011-03-23 14:45:00,31.74,31.75,31.69,31.69,57900.0,19.5201,19.5262,19.4893,19.4893,57900.0
2011-03-23 14:50:00,31.69,31.79,31.69,31.79,64400.0,19.4893,19.5508,19.4893,19.5508,64400.0
2011-03-23 14:55:00,31.79,31.8,31.77,31.79,48000.0,19.5508,19.557,19.5385,19.5508,48000.0
2011-03-23 15:00:00,31.79,31.81,31.76,31.81,74100.0,19.5508,19.5631,19.5324,19.5631,74100.0
2011-03-23 15:05:00,31.8,31.82,31.79,31.79,111600.0,19.557,19.5693,19.5508,19.5508,111600.0
2011-03-23 15:10:00,31.79,31.88,31.79,31.85,124000.0,19.5508,19.6062,19.5508,19.5877,124000.0
2011-03-23 15:15:00,31.85,31.87,31.83,31.85,217100.0,19.5877,19.6,19.5754,19.5877,217100.0
2011-03-23 15:20:00,31.85,31.88,31.83,31.85,231200.0,19.5877,19.6062,19.5754,19.5877,231200.0
2011-03-23 15:25:00,31.85,31.86,31.8,31.83,150000.0,19.5877,19.5939,19.557,19.5754,150000.0
2011-03-23 15:30:00,31.83,31.86,31.82,31.83,130300.0,19.5754,19.5939,19.5693,19.5754,130300.0
2011-03-23 15:35:00,31.83,31.85,31.81,31.83,134500.0,19.5754,19.5877,19.5631,19.5754,134500.0
2011-03-23 15:40:00,31.82,31.86,31.82,31.83,175200.0,19.5693,19.5939,19.5693,19.5754,175200.0
2011-03-23 15:45:00,31.83,31.84,31.81,31.83,247300.0,19.5754,19.5816,19.5631,19.5754,247300.0
2011-03-23 15:50:00,31.83,31.83,31.78,31.8,434200.0,19.5754,19.5754,19.5447,19.557,434200.0
2011-03-23 15:55:00,31.79,31.88,31.79,31.87,556400.0,19.5508,19.6062,19.5508,19.6,556400.0
2011-03-24 09:30:00,32.66,32.76,32.1,32.52,1090500.0,20.0859,20.1474,19.7415,19.9998,1090500.0
2011-03-24 09:35:00,32.51,32.65,31.9,31.96,858000.0,19.9936,20.0797,19.6185,19.6554,858000.0
2011-03-24 09:40:00,31.97,32.36,31.94,32.26,537900.0,19.6615,19.9014,19.6431,19.8399,537900.0
2011-03-24 09:45:00,32.25,32.29,32.1,32.22,320000.0,19.8337,19.8583,19.7415,19.8153,320000.0
2011-03-24 09:50:00,32.21,32.5,32.21,32.47,433300.0,19.8091,19.9875,19.8091,19.969,433300.0
2011-03-24 09:55:00,32.47,32.65,32.43,32.6,527500.0,19.969,20.0797,19.9444,20.049,527500.0
2011-03-24 10:00:00,32.58,32.87,32.54,32.74,569500.0,20.0367,20.215,20.0121,20.1351,569500.0
2011-03-24 10:05:00,32.75,32.94,32.72,32.83,349200.0,20.1412,20.2581,20.1228,20.1904,349200.0
2011-03-24 10:10:00,32.83,32.98,32.7,32.89,637500.0,20.1904,20.2827,20.1105,20.2273,637500.0
2011-03-24 10:15:00,32.89,32.89,32.61,32.71,332200.0,20.2273,20.2273,20.0551,20.1166,332200.0
2011-03-24 10:20:00,32.71,32.78,32.53,32.62,301100.0,20.1166,20.1597,20.0059,20.0613,301100.0
2011-03-24 10:25:00,32.62,32.65,32.42,32.44,201100.0,20.0613,20.0797,19.9383,19.9506,201100.0
2011-03-24 10:30:00,32.44,32.5,32.33,32.42,310500.0,19.9506,19.9875,19.8829,19.9383,310500.0
2011-03-24 10:35:00,32.42,32.49,32.01,32.06,527300.0,19.9383,19.9813,19.6861,19.7169,527300.0
2011-03-24 10:40:00,32.06,32.09,31.33,31.59,1804500.0,19.7169,19.7353,19.2679,19.4278,1804500.0
2011-03-24 10:45:00,31.59,31.85,31.37,31.6,823500.0,19.4278,19.5877,19.2925,19.434,823500.0
2011-03-24 10:50:00,31.6,31.66,31.35,31.47,566900.0,19.434,19.4709,19.2802,19.354,566900.0
2011-03-24 10:55:00,31.47,31.5,31.2,31.2,577100.0,19.354,19.3725,19.188,19.188,577100.0
2011-03-24 11:00:00,31.21,31.26,30.88,31.23,783500.0,19.1941,19.2249,18.9912,19.2064,783500.0
2011-03-24 11:05:00,31.22,31.33,31.11,31.12,391200.0,19.2003,19.2679,19.1326,19.1388,391200.0
2011-03-24 11:10:00,31.12,31.24,31.05,31.24,241300.0,19.1388,19.2126,19.0957,19.2126,241300.0
2011-03-24 11:15:00,31.24,31.28,31.16,31.28,284000.0,19.2126,19.2372,19.1634,19.2372,284000.0
2011-03-24 11:20:00,31.28,31.34,31.23,31.29,344800.0,19.2372,19.2741,19.2064,19.2433,344800.0
2011-03-24 11:25:00,31.29,31.31,31.19,31.21,218600.0,19.2433,19.2556,19.1818,19.1941,218600.0
2011-03-24 11:30:00,31.22,31.22,31.07,31.09,240200.0,19.2003,19.2003,19.108,19.1203,240200.0
2011-03-24 11:35:00,31.1,31.1,30.93,31.05,410200.0,19.1265,19.1265,19.0219,19.0957,410200.0
2011-03-24 11:40:00,31.05,31.05,30.9,30.91,298800.0,19.0957,19.0957,19.0035,19.0096,298800.0
2011-03-24 11:45:00,30.9,30.98,30.82,30.97,496500.0,19.0035,19.0527,18.9543,19.0465,496500.0
2011-03-24 11:50:00,30.96,30.98,30.89,30.9,208800.0,19.0404,19.0527,18.9973,19.0035,208800.0
2011-03-24 11:55:00,30.91,30.91,30.82,30.86,282800.0,19.0096,19.0096,18.9543,18.9789,282800.0
2011-03-24 12:00:00,30.85,30.9,30.82,30.89,211400.0,18.9727,19.0035,18.9543,18.9973,211400.0
2011-03-24 12:05:00,30.88,30.98,30.84,30.89,223500.0,18.9912,19.0527,18.9666,18.9973,223500.0
2011-03-24 12:10:00,30.89,31.0,30.89,30.97,166100.0,18.9973,19.065,18.9973,19.0465,166100.0
2011-03-24 12:15:00,30.98,31.0,30.9,30.93,164400.0,19.0527,19.065,19.0035,19.0219,164400.0
2011-03-24 12:20:00,30.93,30.93,30.79,30.8,348300.0,19.0219,19.0219,18.9358,18.942,348300.0
2011-03-24 12:25:00,30.8,30.8,30.65,30.67,479600.0,18.942,18.942,18.8497,18.862,479600.0
2011-03-24 12:30:00,30.66,30.66,30.41,30.41,614400.0,18.8559,18.8559,18.7021,18.7021,614400.0
2011-03-24 12:35:00,30.42,30.53,30.23,30.46,840500.0,18.7083,18.7759,18.5914,18.7329,840500.0
2011-03-24 12:40:00,30.46,30.54,30.35,30.54,377100.0,18.7329,18.7821,18.6652,18.7821,377100.0
2011-03-24 12:45:00,30.54,30.66,30.4,30.41,380900.0,18.7821,18.8559,18.696,18.7021,380900.0
2011-03-24 12:50:00,30.4,30.53,30.4,30.42,334400.0,18.696,18.7759,18.696,18.7083,334400.0
2011-03-24 12:55:00,30.42,30.42,30.26,30.37,485800.0,18.7083,18.7083,18.6099,18.6775,485800.0
2011-03-24 13:00:00,30.36,30.5,30.36,30.48,233100.0,18.6714,18.7575,18.6714,18.7452,233100.0
2011-03-24 13:05:00,30.49,30.49,30.34,30.44,182200.0,18.7513,18.7513,18.6591,18.7206,182200.0
2011-03-24 13:10:00,30.45,30.64,30.43,30.63,306300.0,18.7267,18.8436,18.7144,18.8374,306300.0
2011-03-24 13:15:00,30.63,30.77,30.56,30.72,389800.0,18.8374,18.9235,18.7944,18.8928,389800.0
2011-03-24 13:20:00,30.71,30.8,30.68,30.7,288900.0,18.8866,18.942,18.8682,18.8805,288900.0
2011-03-24 13:25:00,30.71,30.73,30.62,30.7,310200.0,18.8866,18.8989,18.8313,18.8805,310200.0
2011-03-24 13:30:00,30.69,30.7,30.51,30.55,287300.0,18.8743,18.8805,18.7636,18.7882,287300.0
2011-03-24 13:35:00,30.55,30.55,30.44,30.44,263600.0,18.7882,18.7882,18.7206,18.7206,263600.0
2011-03-24 13:40:00,30.44,30.48,30.29,30.32,451800.0,18.7206,18.7452,18.6283,18.6468,451800.0
2011-03-24 13:45:00,30.33,30.41,30.3,30.38,242000.0,18.6529,18.7021,18.6345,18.6837,242000.0
2011-03-24 13:50:00,30.39,30.4,30.31,30.36,247500.0,18.6898,18.696,18.6406,18.6714,247500.0
2011-03-24 13:55:00,30.35,30.37,30.25,30.26,276400.0,18.6652,18.6775,18.6037,18.6099,276400.0
2011-03-24 14:00:00,30.26,30.41,30.19,30.37,557500.0,18.6099,18.7021,18.5668,18.6775,557500.0
2011-03-24 14:05:00,30.37,30.37,30.22,30.23,241700.0,18.6775,18.6775,18.5853,18.5914,241700.0
2011-03-24 14:10:00,30.23,30.25,30.18,30.21,192500.0,18.5914,18.6037,18.5607,18.5791,192500.0
2011-03-24 14:15:00,30.21,30.25,30.05,30.06,628200.0,18.5791,18.6037,18.4807,18.4869,628200.0
2011-03-24 14:20:00,30.06,30.07,29.91,29.96,840900.0,18.4869,18.493,18.3946,18.4254,840900.0
2011-03-24 14:25:00,29.97,30.02,29.85,29.98,748600.0,18.4315,18.4623,18.3577,18.4377,748600.0
2011-03-24 14:30:00,29.98,30.01,29.92,29.94,409700.0,18.4377,18.4561,18.4008,18.4131,409700.0
2011-03-24 14:35:00,29.94,29.99,29.89,29.98,436600.0,18.4131,18.4438,18.3823,18.4377,436600.0
2011-03-24 14:40:00,29.98,30.05,29.92,30.03,310900.0,18.4377,18.4807,18.4008,18.4684,310900.0
2011-03-24 14:45:00,30.03,30.05,29.98,30.04,540000.0,18.4684,18.4807,18.4377,18.4746,540000.0
2011-03-24 14:50:00,30.04,30.13,29.95,30.11,597200.0,18.4746,18.5299,18.4192,18.5176,597200.0
2011-03-24 14:55:00,30.11,30.19,30.03,30.15,545400.0,18.5176,18.5668,18.4684,18.5422,545400.0
2011-03-24 15:00:00,30.14,30.21,30.09,30.21,442400.0,18.5361,18.5791,18.5053,18.5791,442400.0
2011-03-24 15:05:00,30.2,30.23,30.1,30.12,361700.0,18.573,18.5914,18.5115,18.5238,361700.0
2011-03-24 15:10:00,30.12,30.14,30.04,30.05,199300.0,18.5238,18.5361,18.4746,18.4807,199300.0
2011-03-24 15:15:00,30.05,30.11,30.05,30.06,238500.0,18.4807,18.5176,18.4807,18.4869,238500.0
2011-03-24 15:20:00,30.05,30.17,30.0,30.13,454800.0,18.4807,18.5545,18.45,18.5299,454800.0
2011-03-24 15:25:00,30.13,30.18,30.1,30.16,316300.0,18.5299,18.5607,18.5115,18.5484,316300.0
2011-03-24 15:30:00,30.15,30.28,30.15,30.26,504500.0,18.5422,18.6222,18.5422,18.6099,504500.0
2011-03-24 15:35:00,30.26,30.29,30.2,30.2,300000.0,18.6099,18.6283,18.573,18.573,300000.0
2011-03-24 15:40:00,30.19,30.26,30.1,30.24,432400.0,18.5668,18.6099,18.5115,18.5976,432400.0
2011-03-24 15:45:00,30.24,30.24,30.15,30.16,374200.0,18.5976,18.5976,18.5422,18.5484,374200.0
2011-03-24 15:50:00,30.15,30.23,30.15,30.2,469400.0,18.5422,18.5914,18.5422,18.573,469400.0
2011-03-24 15:55:00,30.2,30.2,30.07,30.14,761600.0,18.573,18.573,18.493,18.5361,761600.0
2011-03-25 09:30:00,29.8,29.8,29.52,29.73,839200.0,18.327,18.327,18.1548,18.2839,839200.0
2011-03-25 09:35:00,29.73,29.74,29.4,29.44,742000.0,18.2839,18.2901,18.081,18.1056,742000.0
2011-03-25 09:40:00,29.44,29.46,29.26,29.42,928500.0,18.1056,18.1179,17.9949,18.0933,928500.0
2011-03-25 09:45:00,29.43,29.43,29.25,29.3,408800.0,18.0994,18.0994,17.9887,18.0195,408800.0
2011-03-25 09:50:00,29.3,29.3,28.97,28.99,1582200.0,18.0195,18.0195,17.8165,17.8288,1582200.0
2011-03-25 09:55:00,28.99,29.09,28.9,29.0,637100.0,17.8288,17.8903,17.7735,17.835,637100.0
2011-03-25 10:00:00,29.0,29.05,28.83,28.89,898400.0,17.835,17.8657,17.7304,17.7673,898400.0
2011-03-25 10:05:00,28.88,28.99,28.78,28.8,500800.0,17.7612,17.8288,17.6997,17.712,500800.0
2011-03-25 10:10:00,28.8,28.99,28.77,28.88,453500.0,17.712,17.8288,17.6935,17.7612,453500.0
2011-03-25 10:15:00,28.87,28.97,28.75,28.81,402300.0,17.755,17.8165,17.6812,17.7181,402300.0
2011-03-25 10:20:00,28.82,28.83,28.66,28.71,855800.0,17.7243,17.7304,17.6259,17.6566,855800.0
2011-03-25 10:25:00,28.72,28.8,28.65,28.72,409200.0,17.6628,17.712,17.6197,17.6628,409200.0
2011-03-25 10:30:00,28.72,28.83,28.71,28.8,541500.0,17.6628,17.7304,17.6566,17.712,541500.0
2011-03-25 10:35:00,28.8,28.85,28.78,28.83,471900.0,17.712,17.7427,17.6997,17.7304,471900.0
2011-03-25 10:40:00,28.83,28.88,28.79,28.87,394100.0,17.7304,17.7612,17.7058,17.755,394100.0
2011-03-25 10:45:00,28.87,28.87,28.73,28.75,350600.0,17.755,17.755,17.6689,17.6812,350600.0
2011-03-25 10:50:00,28.75,28.82,28.74,28.81,281900.0,17.6812,17.7243,17.6751,17.7181,281900.0
2011-03-25 10:55:00,28.82,28.94,28.8,28.87,298800.0,17.7243,17.7981,17.712,17.755,298800.0
2011-03-25 11:00:00,28.88,28.95,28.86,28.89,217900.0,17.7612,17.8042,17.7489,17.7673,217900.0
2011-03-25 11:05:00,28.88,28.91,28.83,28.89,217200.0,17.7612,17.7796,17.7304,17.7673,217200.0
2011-03-25 11:10:00,28.88,28.89,28.83,28.84,300000.0,17.7612,17.7673,17.7304,17.7366,300000.0
2011-03-25 11:15:00,28.84,28.85,28.8,28.8,198600.0,17.7366,17.7427,17.712,17.712,198600.0
2011-03-25 11:20:00,28.8,28.86,28.78,28.85,181500.0,17.712,17.7489,17.6997,17.7427,181500.0
2011-03-25 11:25:00,28.85,28.85,28.76,28.84,185400.0,17.7427,17.7427,17.6874,17.7366,185400.0
2011-03-25 11:30:00,28.83,28.9,28.81,28.9,149600.0,17.7304,17.7735,17.7181,17.7735,149600.0
2011-03-25 11:35:00,28.89,28.89,28.82,28.83,81800.0,17.7673,17.7673,17.7243,17.7304,81800.0
2011-03-25 11:40:00,28.82,28.83,28.75,28.75,127800.0,17.7243,17.7304,17.6812,17.6812,127800.0
2011-03-25 11:45:00,28.76,28.79,28.75,28.77,208400.0,17.6874,17.7058,17.6812,17.6935,208400.0
2011-03-25 11:50:00,28.77,28.9,28.76,28.89,294600.0,17.6935,17.7735,17.6874,17.7673,294600.0
2011-03-25 11:55:00,28.89,28.9,28.87,28.89,88900.0,17.7673,17.7735,17.755,17.7673,88900.0
2011-03-25 12:00:00,28.88,28.94,28.88,28.94,228700.0,17.7612,17.7981,17.7612,17.7981,228700.0
2011-03-25 12:05:00,28.94,29.04,28.91,29.02,376600.0,17.7981,17.8596,17.7796,17.8473,376600.0
2011-03-25 12:10:00,29.02,29.02,28.95,28.95,262100.0,17.8473,17.8473,17.8042,17.8042,262100.0
2011-03-25 12:15:00,28.95,28.96,28.9,28.92,203500.0,17.8042,17.8104,17.7735,17.7858,203500.0
2011-03-25 12:20:00,28.92,28.96,28.9,28.95,53700.0,17.7858,17.8104,17.7735,17.8042,53700.0
2011-03-25 12:25:00,28.94,28.95,28.9,28.92,86300.0,17.7981,17.8042,17.7735,17.7858,86300.0
2011-03-25 12:30:00,28.92,28.98,28.89,28.96,151500.0,17.7858,17.8227,17.7673,17.8104,151500.0
2011-03-25 12:35:00,28.97,28.97,28.92,28.93,235100.0,17.8165,17.8165,17.7858,17.7919,235100.0
2011-03-25 12:40:00,28.92,28.94,28.85,28.85,191500.0,17.7858,17.7981,17.7427,17.7427,191500.0
2011-03-25 12:45:00,28.85,28.88,28.8,28.86,180000.0,17.7427,17.7612,17.712,17.7489,180000.0
2011-03-25 12:50:00,28.86,28.95,28.84,28.94,107000.0,17.7489,17.8042,17.7366,17.7981,107000.0
2011-03-25 12:55:00,28.94,28.96,28.88,28.9,164900.0,17.7981,17.8104,17.7612,17.7735,164900.0
2011-03-25 13:00:00,28.89,28.9,28.83,28.85,150300.0,17.7673,17.7735,17.7304,17.7427,150300.0
2011-03-25 13:05:00,28.86,28.88,28.85,28.87,79600.0,17.7489,17.7612,17.7427,17.755,79600.0
2011-03-25 13:10:00,28.87,28.97,28.86,28.96,244500.0,17.755,17.8165,17.7489,17.8104,244500.0
2011-03-25 13:15:00,28.96,29.08,28.95,29.0,346400.0,17.8104,17.8842,17.8042,17.835,346400.0
2011-03-25 13:20:00,29.0,29.08,29.0,29.07,191300.0,17.835,17.8842,17.835,17.878,191300.0
2011-03-25 13:25:00,29.08,29.13,29.07,29.13,287300.0,17.8842,17.9149,17.878,17.9149,287300.0
2011-03-25 13:30:00,29.13,29.24,29.11,29.18,452900.0,17.9149,17.9826,17.9026,17.9457,452900.0
2011-03-25 13:35:00,29.18,29.23,29.13,29.15,212100.0,17.9457,17.9764,17.9149,17.9272,212100.0
2011-03-25 13:40:00,29.15,29.2,29.14,29.18,139300.0,17.9272,17.958,17.9211,17.9457,139300.0
2011-03-25 13:45:00,29.17,29.18,29.1,29.15,135500.0,17.9395,17.9457,17.8965,17.9272,135500.0
2011-03-25 13:50:00,29.15,29.15,29.13,29.14,100700.0,17.9272,17.9272,17.9149,17.9211,100700.0
2011-03-25 13:55:00,29.14,29.19,29.12,29.18,252300.0,17.9211,17.9518,17.9088,17.9457,252300.0
2011-03-25 14:00:00,29.18,29.18,29.12,29.16,93200.0,17.9457,17.9457,17.9088,17.9334,93200.0
2011-03-25 14:05:00,29.16,29.16,29.12,29.15,142200.0,17.9334,17.9334,17.9088,17.9272,142200.0
2011-03-25 14:10:00,29.15,29.2,29.15,29.19,95500.0,17.9272,17.958,17.9272,17.9518,95500.0
2011-03-25 14:15:00,29.19,29.22,29.16,29.18,281200.0,17.9518,17.9703,17.9334,17.9457,281200.0
2011-03-25 14:20:00,29.19,29.19,29.13,29.18,91800.0,17.9518,17.9518,17.9149,17.9457,91800.0
2011-03-25 14:25:00,29.17,29.19,29.14,29.16,207500.0,17.9395,17.9518,17.9211,17.9334,207500.0
2011-03-25 14:30:00,29.16,29.17,29.13,29.14,167200.0,17.9334,17.9395,17.9149,17.9211,167200.0
2011-03-25 14:35:00,29.15,29.16,29.12,29.13,144500.0,17.9272,17.9334,17.9088,17.9149,144500.0
2011-03-25 14:40:00,29.13,29.13,29.08,29.12,231900.0,17.9149,17.9149,17.8842,17.9088,231900.0
2011-03-25 14:45:00,29.12,29.13,29.06,29.08,134600.0,17.9088,17.9149,17.8719,17.8842,134600.0
2011-03-25 14:50:00,29.08,29.09,29.02,29.03,129100.0,17.8842,17.8903,17.8473,17.8534,129100.0
2011-03-25 14:55:00,29.02,29.07,28.97,29.07,206900.0,17.8473,17.878,17.8165,17.878,206900.0
2011-03-25 15:00:00,29.07,29.09,29.03,29.08,100500.0,17.878,17.8903,17.8534,17.8842,100500.0
2011-03-25 15:05:00,29.09,29.13,29.08,29.11,121500.0,17.8903,17.9149,17.8842,17.9026,121500.0
2011-03-25 15:10:00,29.12,29.14,29.09,29.14,174200.0,17.9088,17.9211,17.8903,17.9211,174200.0
2011-03-25 15:15:00,29.14,29.2,29.13,29.19,244700.0,17.9211,17.958,17.9149,17.9518,244700.0
2011-03-25 15:20:00,29.19,29.2,29.14,29.14,187800.0,17.9518,17.958,17.9211,17.9211,187800.0
2011-03-25 15:25:00,29.14,29.19,29.14,29.16,178600.0,17.9211,17.9518,17.9211,17.9334,178600.0
2011-03-25 15:30:00,29.16,29.23,29.15,29.19,308300.0,17.9334,17.9764,17.9272,17.9518,308300.0
2011-03-25 15:35:00,29.19,29.26,29.18,29.24,298500.0,17.9518,17.9949,17.9457,17.9826,298500.0
2011-03-25 15:40:00,29.23,29.25,29.16,29.19,300300.0,17.9764,17.9887,17.9334,17.9518,300300.0
2011-03-25 15:45:00,29.19,29.25,29.18,29.22,494100.0,17.9518,17.9887,17.9457,17.9703,494100.0
2011-03-25 15:50:00,29.22,29.25,29.2,29.22,405600.0,17.9703,17.9887,17.958,17.9703,405600.0
2011-03-25 15:55:00,29.22,29.23,29.21,29.22,488400.0,17.9703,17.9764,17.9641,17.9703,488400.0
2011-03-28 09:30:00,29.25,29.5,29.25,29.49,368200.0,17.9887,18.1425,17.9887,18.1363,368200.0
2011-03-28 09:35:00,29.5,29.52,29.4,29.49,262600.0,18.1425,18.1548,18.081,18.1363,262600.0
2011-03-28 09:40:00,29.5,29.52,29.44,29.46,236000.0,18.1425,18.1548,18.1056,18.1179,236000.0
2011-03-28 09:45:00,29.45,29.45,29.34,29.37,173000.0,18.1117,18.1117,18.0441,18.0625,173000.0
2011-03-28 09:50:00,29.37,29.49,29.36,29.49,123100.0,18.0625,18.1363,18.0564,18.1363,123100.0
2011-03-28 09:55:00,29.49,29.51,29.4,29.41,162000.0,18.1363,18.1486,18.081,18.0871,162000.0
2011-03-28 10:00:00,29.4,29.57,29.4,29.53,213100.0,18.081,18.1855,18.081,18.1609,213100.0
2011-03-28 10:05:00,29.54,29.55,29.44,29.54,132300.0,18.1671,18.1732,18.1056,18.1671,132300.0
2011-03-28 10:10:00,29.54,29.54,29.5,29.53,145600.0,18.1671,18.1671,18.1425,18.1609,145600.0
2011-03-28 10:15:00,29.54,29.54,29.5,29.52,146900.0,18.1671,18.1671,18.1425,18.1548,146900.0
2011-03-28 10:20:00,29.52,29.64,29.51,29.62,280900.0,18.1548,18.2286,18.1486,18.2163,280900.0
2011-03-28 10:25:00,29.62,29.64,29.57,29.62,219800.0,18.2163,18.2286,18.1855,18.2163,219800.0
2011-03-28 10:30:00,29.62,29.67,29.62,29.63,231400.0,18.2163,18.247,18.2163,18.2224,231400.0
2011-03-28 10:35:00,29.63,29.74,29.61,29.7,247100.0,18.2224,18.2901,18.2101,18.2655,247100.0
2011-03-28 10:40:00,29.7,29.71,29.64,29.67,163200.0,18.2655,18.2716,18.2286,18.247,163200.0
2011-03-28 10:45:00,29.66,29.66,29.53,29.55,108400.0,18.2409,18.2409,18.1609,18.1732,108400.0
2011-03-28 10:50:00,29.55,29.57,29.51,29.53,76800.0,18.1732,18.1855,18.1486,18.1609,76800.0
2011-03-28 10:55:00,29.53,29.56,29.52,29.54,64500.0,18.1609,18.1794,18.1548,18.1671,64500.0
2011-03-28 11:00:00,29.55,29.58,29.5,29.57,118900.0,18.1732,18.1917,18.1425,18.1855,118900.0
2011-03-28 11:05:00,29.57,29.57,29.45,29.48,149100.0,18.1855,18.1855,18.1117,18.1302,149100.0
2011-03-28 11:10:00,29.48,29.53,29.44,29.52,129900.0,18.1302,18.1609,18.1056,18.1548,129900.0
2011-03-28 11:15:00,29.52,29.54,29.49,29.54,137200.0,18.1548,18.1671,18.1363,18.1671,137200.0
2011-03-28 11:20:00,29.54,29.62,29.53,29.6,63400.0,18.1671,18.2163,18.1609,18.204,63400.0
2011-03-28 11:25:00,29.6,29.62,29.51,29.52,81800.0,18.204,18.2163,18.1486,18.1548,81800.0
2011-03-28 11:30:00,29.51,29.52,29.43,29.44,133500.0,18.1486,18.1548,18.0994,18.1056,133500.0
2011-03-28 11:35:00,29.44,29.45,29.4,29.45,211000.0,18.1056,18.1117,18.081,18.1117,211000.0
2011-03-28 11:40:00,29.45,29.46,29.38,29.4,134900.0,18.1117,18.1179,18.0687,18.081,134900.0
2011-03-28 11:45:00,29.39,29.4,29.38,29.39,136800.0,18.0748,18.081,18.0687,18.0748,136800.0
2011-03-28 11:50:00,29.39,29.4,29.35,29.36,266600.0,18.0748,18.081,18.0502,18.0564,266600.0
2011-03-28 11:55:00,29.37,29.46,29.36,29.45,98500.0,18.0625,18.1179,18.0564,18.1117,98500.0
2011-03-28 12:00:00,29.45,29.48,29.43,29.43,70500.0,18.1117,18.1302,18.0994,18.0994,70500.0
2011-03-28 12:05:00,29.43,29.51,29.42,29.5,52700.0,18.0994,18.1486,18.0933,18.1425,52700.0
2011-03-28 12:10:00,29.5,29.51,29.47,29.5,72300.0,18.1425,18.1486,18.124,18.1425,72300.0
2011-03-28 12:15:00,29.5,29.53,29.49,29.49,91500.0,18.1425,18.1609,18.1363,18.1363,91500.0
2011-03-28 12:20:00,29.49,29.49,29.41,29.43,58900.0,18.1363,18.1363,18.0871,18.0994,58900.0
2011-03-28 12:25:00,29.43,29.48,29.42,29.47,91300.0,18.0994,18.1302,18.0933,18.124,91300.0
2011-03-28 12:30:00,29.48,29.51,29.47,29.47,97200.0,18.1302,18.1486,18.124,18.124,97200.0
2011-03-28 12:35:00,29.48,29.5,29.43,29.44,117400.0,18.1302,18.1425,18.0994,18.1056,117400.0
2011-03-28 12:40:00,29.43,29.45,29.41,29.43,52800.0,18.0994,18.1117,18.0871,18.0994,52800.0
2011-03-28 12:45:00,29.44,29.46,29.41,29.41,91000.0,18.1056,18.1179,18.0871,18.0871,91000.0
2011-03-28 12:50:00,29.42,29.42,29.38,29.4,108600.0,18.0933,18.0933,18.0687,18.081,108600.0
2011-03-28 12:55:00,29.4,29.41,29.37,29.38,66400.0,18.081,18.0871,18.0625,18.0687,66400.0
2011-03-28 13:00:00,29.39,29.4,29.38,29.38,39700.0,18.0748,18.081,18.0687,18.0687,39700.0
2011-03-28 13:05:00,29.38,29.38,29.34,29.34,57100.0,18.0687,18.0687,18.0441,18.0441,57100.0
2011-03-28 13:10:00,29.34,29.41,29.34,29.4,94300.0,18.0441,18.0871,18.0441,18.081,94300.0
2011-03-28 13:15:00,29.4,29.41,29.37,29.37,28200.0,18.081,18.0871,18.0625,18.0625,28200.0
2011-03-28 13:20:00,29.37,29.38,29.32,29.32,48000.0,18.0625,18.0687,18.0318,18.0318,48000.0
2011-03-28 13:25:00,29.32,29.33,29.25,29.27,131100.0,18.0318,18.0379,17.9887,18.001,131100.0
2011-03-28 13:30:00,29.27,29.27,29.2,29.22,103200.0,18.001,18.001,17.958,17.9703,103200.0
2011-03-28 13:35:00,29.22,29.32,29.22,29.3,79000.0,17.9703,18.0318,17.9703,18.0195,79000.0
2011-03-28 13:40:00,29.3,29.32,29.29,29.3,32700.0,18.0195,18.0318,18.0133,18.0195,32700.0
2011-03-28 13:45:00,29.3,29.34,29.26,29.26,60300.0,18.0195,18.0441,17.9949,17.9949,60300.0
2011-03-28 13:50:00,29.27,29.28,29.26,29.27,27400.0,18.001,18.0072,17.9949,18.001,27400.0
2011-03-28 13:55:00,29.28,29.28,29.22,29.23,39400.0,18.0072,18.0072,17.9703,17.9764,39400.0
2011-03-28 14:00:00,29.24,29.27,29.24,29.27,40300.0,17.9826,18.001,17.9826,18.001,40300.0
2011-03-28 14:05:00,29.26,29.29,29.26,29.28,47400.0,17.9949,18.0133,17.9949,18.0072,47400.0
2011-03-28 14:10:00,29.28,29.28,29.24,29.26,55400.0,18.0072,18.0072,17.9826,17.9949,55400.0
2011-03-28 14:15:00,29.25,29.26,29.23,29.23,36700.0,17.9887,17.9949,17.9764,17.9764,36700.0
2011-03-28 14:20:00,29.24,29.3,29.23,29.29,45700.0,17.9826,18.0195,17.9764,18.0133,45700.0
2011-03-28 14:25:00,29.29,29.29,29.27,29.28,38400.0,18.0133,18.0133,18.001,18.0072,38400.0
2011-03-28 14:30:00,29.28,29.32,29.28,29.31,41200.0,18.0072,18.0318,18.0072,18.0256,41200.0
2011-03-28 14:35:00,29.31,29.32,29.31,29.32,36200.0,18.0256,18.0318,18.0256,18.0318,36200.0
2011-03-28 14:40:00,29.33,29.39,29.33,29.33,84300.0,18.0379,18.0748,18.0379,18.0379,84300.0
2011-03-28 14:45:00,29.33,29.37,29.32,29.33,53300.0,18.0379,18.0625,18.0318,18.0379,53300.0
2011-03-28 14:50:00,29.34,29.37,29.3,29.35,60100.0,18.0441,18.0625,18.0195,18.0502,60100.0
2011-03-28 14:55:00,29.35,29.36,29.34,29.36,47500.0,18.0502,18.0564,18.0441,18.0564,47500.0
2011-03-28 15:00:00,29.35,29.39,29.34,29.39,63000.0,18.0502,18.0748,18.0441,18.0748,63000.0
2011-03-28 15:05:00,29.39,29.39,29.38,29.39,31500.0,18.0748,18.0748,18.0687,18.0748,31500.0
2011-03-28 15:10:00,29.39,29.42,29.38,29.39,119500.0,18.0748,18.0933,18.0687,18.0748,119500.0
2011-03-28 15:15:00,29.4,29.45,29.4,29.42,123600.0,18.081,18.1117,18.081,18.0933,123600.0
2011-03-28 15:20:00,29.42,29.42,29.4,29.4,32000.0,18.0933,18.0933,18.081,18.081,32000.0
2011-03-28 15:25:00,29.4,29.44,29.4,29.43,92200.0,18.081,18.1056,18.081,18.0994,92200.0
2011-03-28 15:30:00,29.43,29.44,29.4,29.42,80500.0,18.0994,18.1056,18.081,18.0933,80500.0
2011-03-28 15:35:00,29.42,29.43,29.38,29.4,109000.0,18.0933,18.0994,18.0687,18.081,109000.0
2011-03-28 15:40:00,29.41,29.41,29.35,29.38,122900.0,18.0871,18.0871,18.0502,18.0687,122900.0
2011-03-28 15:45:00,29.37,29.37,29.31,29.36,201600.0,18.0625,18.0625,18.0256,18.0564,201600.0
2011-03-28 15:50:00,29.36,29.38,29.35,29.35,176200.0,18.0564,18.0687,18.0502,18.0502,176200.0
2011-03-28 15:55:00,29.35,29.37,29.35,29.37,331300.0,18.0502,18.0625,18.0502,18.0625,331300.0
2011-03-29 09:30:00,29.46,29.54,29.41,29.47,152200.0,18.1179,18.1671,18.0871,18.124,152200.0
2011-03-29 09:35:00,29.47,29.47,29.34,29.35,95800.0,18.124,18.124,18.0441,18.0502,95800.0
2011-03-29 09:40:00,29.34,29.35,29.19,29.2,98100.0,18.0441,18.0502,17.9518,17.958,98100.0
2011-03-29 09:45:00,29.19,29.24,29.12,29.24,110200.0,17.9518,17.9826,17.9088,17.9826,110200.0
2011-03-29 09:50:00,29.23,29.38,29.23,29.37,94800.0,17.9764,18.0687,17.9764,18.0625,94800.0
2011-03-29 09:55:00,29.36,29.43,29.34,29.39,78000.0,18.0564,18.0994,18.0441,18.0748,78000.0
2011-03-29 10:00:00,29.37,29.39,29.27,29.27,122200.0,18.0625,18.0748,18.001,18.001,122200.0
2011-03-29 10:05:00,29.28,29.3,29.17,29.24,160100.0,18.0072,18.0195,17.9395,17.9826,160100.0
2011-03-29 10:10:00,29.24,29.29,29.21,29.24,71700.0,17.9826,18.0133,17.9641,17.9826,71700.0
2011-03-29 10:15:00,29.24,29.26,29.07,29.1,125400.0,17.9826,17.9949,17.878,17.8965,125400.0
2011-03-29 10:20:00,29.09,29.17,29.09,29.17,60300.0,17.8903,17.9395,17.8903,17.9395,60300.0
2011-03-29 10:25:00,29.17,29.19,29.11,29.18,58800.0,17.9395,17.9518,17.9026,17.9457,58800.0
2011-03-29 10:30:00,29.18,29.19,29.14,29.18,81900.0,17.9457,17.9518,17.9211,17.9457,81900.0
2011-03-29 10:35:00,29.18,29.19,29.08,29.08,122600.0,17.9457,17.9518,17.8842,17.8842,122600.0
2011-03-29 10:40:00,29.09,29.09,29.02,29.04,172600.0,17.8903,17.8903,17.8473,17.8596,172600.0
2011-03-29 10:45:00,29.04,29.11,29.04,29.08,95900.0,17.8596,17.9026,17.8596,17.8842,95900.0
2011-03-29 10:50:00,29.08,29.08,29.0,29.01,102000.0,17.8842,17.8842,17.835,17.8411,102000.0
2011-03-29 10:55:00,29.01,29.01,28.89,28.93,330100.0,17.8411,17.8411,17.7673,17.7919,330100.0
2011-03-29 11:00:00,28.93,28.99,28.93,28.94,212400.0,17.7919,17.8288,17.7919,17.7981,212400.0
2011-03-29 11:05:00,28.94,28.98,28.91,28.97,151300.0,17.7981,17.8227,17.7796,17.8165,151300.0
2011-03-29 11:10:00,28.97,29.05,28.96,28.99,104100.0,17.8165,17.8657,17.8104,17.8288,104100.0
2011-03-29 11:15:00,29.0,29.0,28.94,28.94,73900.0,17.835,17.835,17.7981,17.7981,73900.0
2011-03-29 11:20:00,28.93,28.94,28.84,28.85,211500.0,17.7919,17.7981,17.7366,17.7427,211500.0
2011-03-29 11:25:00,28.84,28.88,28.81,28.81,180700.0,17.7366,17.7612,17.7181,17.7181,180700.0
2011-03-29 11:30:00,28.82,28.87,28.78,28.78,260200.0,17.7243,17.755,17.6997,17.6997,260200.0
2011-03-29 11:35:00,28.78,28.83,28.76,28.79,97600.0,17.6997,17.7304,17.6874,17.7058,97600.0
2011-03-29 11:40:00,28.79,28.81,28.78,28.79,116400.0,17.7058,17.7181,17.6997,17.7058,116400.0
2011-03-29 11:45:00,28.79,28.83,28.78,28.83,82300.0,17.7058,17.7304,17.6997,17.7304,82300.0
2011-03-29 11:50:00,28.83,28.89,28.82,28.88,141100.0,17.7304,17.7673,17.7243,17.7612,141100.0
2011-03-29 11:55:00,28.87,28.92,28.85,28.88,103100.0,17.755,17.7858,17.7427,17.7612,103100.0
2011-03-29 12:00:00,28.88,28.94,28.83,28.94,110500.0,17.7612,17.7981,17.7304,17.7981,110500.0
2011-03-29 12:05:00,28.94,28.94,28.9,28.91,128800.0,17.7981,17.7981,17.7735,17.7796,128800.0
2011-03-29 12:10:00,28.91,28.94,28.9,28.91,108400.0,17.7796,17.7981,17.7735,17.7796,108400.0
2011-03-29 12:15:00,28.91,28.92,28.9,28.92,78700.0,17.7796,17.7858,17.7735,17.7858,78700.0
2011-03-29 12:20:00,28.91,28.92,28.87,28.89,119500.0,17.7796,17.7858,17.755,17.7673,119500.0
2011-03-29 12:25:00,28.89,28.9,28.85,28.86,67200.0,17.7673,17.7735,17.7427,17.7489,67200.0
2011-03-29 12:30:00,28.86,28.86,28.83,28.86,154700.0,17.7489,17.7489,17.7304,17.7489,154700.0
2011-03-29 12:35:00,28.85,28.86,28.84,28.85,49800.0,17.7427,17.7489,17.7366,17.7427,49800.0
2011-03-29 12:40:00,28.85,28.86,28.84,28.85,50700.0,17.7427,17.7489,17.7366,17.7427,50700.0
2011-03-29 12:45:00,28.85,28.92,28.85,28.92,39400.0,17.7427,17.7858,17.7427,17.7858,39400.0
2011-03-29 12:50:00,28.92,28.94,28.89,28.9,94000.0,17.7858,17.7981,17.7673,17.7735,94000.0
2011-03-29 12:55:00,28.9,28.94,28.88,28.93,97000.0,17.7735,17.7981,17.7612,17.7919,97000.0
2011-03-29 13:00:00,28.93,28.99,28.92,28.98,96300.0,17.7919,17.8288,17.7858,17.8227,96300.0
2011-03-29 13:05:00,28.98,29.0,28.96,28.98,118000.0,17.8227,17.835,17.8104,17.8227,118000.0
2011-03-29 13:10:00,28.97,29.0,28.97,29.0,25600.0,17.8165,17.835,17.8165,17.835,25600.0
2011-03-29 13:15:00,28.99,29.0,28.95,28.97,83900.0,17.8288,17.835,17.8042,17.8165,83900.0
2011-03-29 13:20:00,28.97,28.98,28.96,28.98,41500.0,17.8165,17.8227,17.8104,17.8227,41500.0
2011-03-29 13:25:00,28.98,28.98,28.94,28.96,42600.0,17.8227,17.8227,17.7981,17.8104,42600.0
2011-03-29 13:30:00,28.95,28.97,28.92,28.95,78600.0,17.8042,17.8165,17.7858,17.8042,78600.0
2011-03-29 13:35:00,28.94,28.99,28.94,28.99,191200.0,17.7981,17.8288,17.7981,17.8288,191200.0
2011-03-29 13:40:00,28.99,29.0,28.98,28.99,66000.0,17.8288,17.835,17.8227,17.8288,66000.0
2011-03-29 13:45:00,29.0,29.03,28.99,29.02,104100.0,17.835,17.8534,17.8288,17.8473,104100.0
2011-03-29 13:50:00,29.02,29.03,29.01,29.01,66400.0,17.8473,17.8534,17.8411,17.8411,66400.0
2011-03-29 13:55:00,29.01,29.04,29.0,29.03,65500.0,17.8411,17.8596,17.835,17.8534,65500.0
2011-03-29 14:00:00,29.03,29.09,29.01,29.09,111500.0,17.8534,17.8903,17.8411,17.8903,111500.0
2011-03-29 14:05:00,29.08,29.1,29.05,29.05,77500.0,17.8842,17.8965,17.8657,17.8657,77500.0
2011-03-29 14:10:00,29.06,29.07,29.02,29.03,63000.0,17.8719,17.878,17.8473,17.8534,63000.0
2011-03-29 14:15:00,29.02,29.04,29.01,29.02,61500.0,17.8473,17.8596,17.8411,17.8473,61500.0
2011-03-29 14:20:00,29.01,29.03,29.0,29.0,63600.0,17.8411,17.8534,17.835,17.835,63600.0
2011-03-29 14:25:00,29.0,29.03,29.0,29.02,42800.0,17.835,17.8534,17.835,17.8473,42800.0
2011-03-29 14:30:00,29.03,29.03,28.97,28.97,53400.0,17.8534,17.8534,17.8165,17.8165,53400.0
2011-03-29 14:35:00,28.97,29.0,28.97,28.99,101100.0,17.8165,17.835,17.8165,17.8288,101100.0
2011-03-29 14:40:00,28.99,28.99,28.91,28.91,151700.0,17.8288,17.8288,17.7796,17.7796,151700.0
2011-03-29 14:45:00,28.92,28.94,28.9,28.91,95800.0,17.7858,17.7981,17.7735,17.7796,95800.0
2011-03-29 14:50:00,28.9,28.91,28.9,28.91,19900.0,17.7735,17.7796,17.7735,17.7796,19900.0
2011-03-29 14:55:00,28.91,28.92,28.9,28.91,64700.0,17.7796,17.7858,17.7735,17.7796,64700.0
2011-03-29 15:00:00,28.91,28.94,28.9,28.93,86900.0,17.7796,17.7981,17.7735,17.7919,86900.0
2011-03-29 15:05:00,28.93,28.94,28.9,28.91,62400.0,17.7919,17.7981,17.7735,17.7796,62400.0
2011-03-29 15:10:00,28.91,28.93,28.9,28.93,79300.0,17.7796,17.7919,17.7735,17.7919,79300.0
2011-03-29 15:15:00,28.93,28.93,28.92,28.92,172300.0,17.7919,17.7919,17.7858,17.7858,172300.0
2011-03-29 15:20:00,28.92,28.93,28.92,28.93,60600.0,17.7858,17.7919,17.7858,17.7919,60600.0
2011-03-29 15:25:00,28.93,28.95,28.92,28.95,90500.0,17.7919,17.8042,17.7858,17.8042,90500.0
2011-03-29 15:30:00,28.94,29.01,28.94,29.01,173200.0,17.7981,17.8411,17.7981,17.8411,173200.0
2011-03-29 15:35:00,29.01,29.04,28.99,29.04,168800.0,17.8411,17.8596,17.8288,17.8596,168800.0
2011-03-29 15:40:00,29.03,29.04,28.98,29.01,119200.0,17.8534,17.8596,17.8227,17.8411,119200.0
2011-03-29 15:45:00,29.0,29.06,29.0,29.06,256900.0,17.835,17.8719,17.835,17.8719,256900.0
2011-03-29 15:50:00,29.06,29.06,29.05,29.05,321400.0,17.8719,17.8719,17.8657,17.8657,321400.0
2011-03-29 15:55:00,29.05,29.11,29.03,29.1,768800.0,17.8657,17.9026,17.8534,17.8965,768800.0
2011-03-30 09:30:00,29.26,29.33,29.16,29.25,182100.0,17.9949,18.0379,17.9334,17.9887,182100.0
2011-03-30 09:35:00,29.24,29.28,29.15,29.15,89700.0,17.9826,18.0072,17.9272,17.9272,89700.0
2011-03-30 09:40:00,29.15,29.18,29.05,29.1,101100.0,17.9272,17.9457,17.8657,17.8965,101100.0
2011-03-30 09:45:00,29.1,29.12,29.02,29.07,110900.0,17.8965,17.9088,17.8473,17.878,110900.0
2011-03-30 09:50:00,29.06,29.16,29.03,29.15,164500.0,17.8719,17.9334,17.8534,17.9272,164500.0
2011-03-30 09:55:00,29.15,29.23,29.11,29.2,76100.0,17.9272,17.9764,17.9026,17.958,76100.0
2011-03-30 10:00:00,29.21,29.23,29.2,29.22,67700.0,17.9641,17.9764,17.958,17.9703,67700.0
2011-03-30 10:05:00,29.23,29.25,29.13,29.15,123900.0,17.9764,17.9887,17.9149,17.9272,123900.0
2011-03-30 10:10:00,29.15,29.25,29.15,29.22,53100.0,17.9272,17.9887,17.9272,17.9703,53100.0
2011-03-30 10:15:00,29.21,29.24,29.2,29.2,62600.0,17.9641,17.9826,17.958,17.958,62600.0
2011-03-30 10:20:00,29.2,29.22,29.19,29.22,50500.0,17.958,17.9703,17.9518,17.9703,50500.0
2011-03-30 10:25:00,29.21,29.31,29.19,29.3,201400.0,17.9641,18.0256,17.9518,18.0195,201400.0
2011-03-30 10:30:00,29.31,29.39,29.3,29.35,123600.0,18.0256,18.0748,18.0195,18.0502,123600.0
2011-03-30 10:35:00,29.35,29.39,29.31,29.39,74400.0,18.0502,18.0748,18.0256,18.0748,74400.0
2011-03-30 10:40:00,29.39,29.43,29.36,29.39,111200.0,18.0748,18.0994,18.0564,18.0748,111200.0
2011-03-30 10:45:00,29.39,29.4,29.32,29.35,104100.0,18.0748,18.081,18.0318,18.0502,104100.0
2011-03-30 10:50:00,29.35,29.41,29.33,29.4,68400.0,18.0502,18.0871,18.0379,18.081,68400.0
2011-03-30 10:55:00,29.39,29.41,29.35,29.36,106900.0,18.0748,18.0871,18.0502,18.0564,106900.0
2011-03-30 11:00:00,29.36,29.36,29.27,29.29,82900.0,18.0564,18.0564,18.001,18.0133,82900.0
2011-03-30 11:05:00,29.29,29.3,29.26,29.3,69700.0,18.0133,18.0195,17.9949,18.0195,69700.0
2011-03-30 11:10:00,29.3,29.33,29.29,29.32,60900.0,18.0195,18.0379,18.0133,18.0318,60900.0
2011-03-30 11:15:00,29.32,29.35,29.3,29.34,94800.0,18.0318,18.0502,18.0195,18.0441,94800.0
2011-03-30 11:20:00,29.34,29.36,29.25,29.26,176700.0,18.0441,18.0564,17.9887,17.9949,176700.0
2011-03-30 11:25:00,29.26,29.29,29.15,29.16,327800.0,17.9949,18.0133,17.9272,17.9334,327800.0
2011-03-30 11:30:00,29.17,29.21,29.16,29.19,81900.0,17.9395,17.9641,17.9334,17.9518,81900.0
2011-03-30 11:35:00,29.2,29.2,29.17,29.17,44200.0,17.958,17.958,17.9395,17.9395,44200.0
2011-03-30 11:40:00,29.17,29.18,29.14,29.15,48800.0,17.9395,17.9457,17.9211,17.9272,48800.0
2011-03-30 11:45:00,29.15,29.17,29.08,29.14,209300.0,17.9272,17.9395,17.8842,17.9211,209300.0
2011-03-30 11:50:00,29.14,29.24,29.13,29.19,131400.0,17.9211,17.9826,17.9149,17.9518,131400.0
2011-03-30 11:55:00,29.19,29.25,29.17,29.23,54500.0,17.9518,17.9887,17.9395,17.9764,54500.0
2011-03-30 12:00:00,29.22,29.25,29.17,29.17,57700.0,17.9703,17.9887,17.9395,17.9395,57700.0
2011-03-30 12:05:00,29.17,29.23,29.16,29.23,21900.0,17.9395,17.9764,17.9334,17.9764,21900.0
2011-03-30 12:10:00,29.22,29.27,29.22,29.27,31500.0,17.9703,18.001,17.9703,18.001,31500.0
2011-03-30 12:15:00,29.28,29.3,29.25,29.29,64200.0,18.0072,18.0195,17.9887,18.0133,64200.0
2011-03-30 12:20:00,29.29,29.33,29.27,29.33,32800.0,18.0133,18.0379,18.001,18.0379,32800.0
2011-03-30 12:25:00,29.34,29.34,29.29,29.32,30000.0,18.0441,18.0441,18.0133,18.0318,30000.0
2011-03-30 12:30:00,29.31,29.32,29.24,29.25,52200.0,18.0256,18.0318,17.9826,17.9887,52200.0
2011-03-30 12:35:00,29.24,29.27,29.23,29.25,20600.0,17.9826,18.001,17.9764,17.9887,20600.0
2011-03-30 12:40:00,29.26,29.28,29.22,29.28,64300.0,17.9949,18.0072,17.9703,18.0072,64300.0
2011-03-30 12:45:00,29.28,29.32,29.27,29.29,69700.0,18.0072,18.0318,18.001,18.0133,69700.0
2011-03-30 12:50:00,29.29,29.31,29.29,29.29,33800.0,18.0133,18.0256,18.0133,18.0133,33800.0
2011-03-30 12:55:00,29.3,29.32,29.29,29.31,22300.0,18.0195,18.0318,18.0133,18.0256,22300.0
2011-03-30 13:00:00,29.31,29.32,29.29,29.32,89000.0,18.0256,18.0318,18.0133,18.0318,89000.0
2011-03-30 13:05:00,29.31,29.35,29.31,29.33,66200.0,18.0256,18.0502,18.0256,18.0379,66200.0
2011-03-30 13:10:00,29.32,29.33,29.3,29.31,29000.0,18.0318,18.0379,18.0195,18.0256,29000.0
2011-03-30 13:15:00,29.31,29.32,29.3,29.31,9400.0,18.0256,18.0318,18.0195,18.0256,9400.0
2011-03-30 13:20:00,29.31,29.32,29.3,29.32,22200.0,18.0256,18.0318,18.0195,18.0318,22200.0
2011-03-30 13:25:00,29.32,29.32,29.24,29.24,46300.0,18.0318,18.0318,17.9826,17.9826,46300.0
2011-03-30 13:30:00,29.24,29.26,29.2,29.25,75900.0,17.9826,17.9949,17.958,17.9887,75900.0
2011-03-30 13:35:00,29.25,29.26,29.23,29.24,32800.0,17.9887,17.9949,17.9764,17.9826,32800.0
2011-03-30 13:40:00,29.23,29.24,29.2,29.21,31800.0,17.9764,17.9826,17.958,17.9641,31800.0
2011-03-30 13:45:00,29.2,29.21,29.18,29.19,51600.0,17.958,17.9641,17.9457,17.9518,51600.0
2011-03-30 13:50:00,29.19,29.19,29.16,29.18,38100.0,17.9518,17.9518,17.9334,17.9457,38100.0
2011-03-30 13:55:00,29.18,29.22,29.18,29.22,29300.0,17.9457,17.9703,17.9457,17.9703,29300.0
2011-03-30 14:00:00,29.22,29.25,29.21,29.25,36900.0,17.9703,17.9887,17.9641,17.9887,36900.0
2011-03-30 14:05:00,29.25,29.25,29.18,29.19,50000.0,17.9887,17.9887,17.9457,17.9518,50000.0
2011-03-30 14:10:00,29.19,29.22,29.18,29.21,46400.0,17.9518,17.9703,17.9457,17.9641,46400.0
2011-03-30 14:15:00,29.21,29.22,29.19,29.21,26900.0,17.9641,17.9703,17.9518,17.9641,26900.0
2011-03-30 14:20:00,29.21,29.22,29.18,29.18,53200.0,17.9641,17.9703,17.9457,17.9457,53200.0
2011-03-30 14:25:00,29.18,29.21,29.18,29.2,35900.0,17.9457,17.9641,17.9457,17.958,35900.0
2011-03-30 14:30:00,29.19,29.21,29.18,29.2,165000.0,17.9518,17.9641,17.9457,17.958,165000.0
2011-03-30 14:35:00,29.21,29.26,29.2,29.24,55600.0,17.9641,17.9949,17.958,17.9826,55600.0
2011-03-30 14:40:00,29.24,29.25,29.2,29.2,36700.0,17.9826,17.9887,17.958,17.958,36700.0
2011-03-30 14:45:00,29.21,29.21,29.18,29.19,50300.0,17.9641,17.9641,17.9457,17.9518,50300.0
2011-03-30 14:50:00,29.19,29.22,29.18,29.22,82400.0,17.9518,17.9703,17.9457,17.9703,82400.0
2011-03-30 14:55:00,29.21,29.27,29.21,29.27,48200.0,17.9641,18.001,17.9641,18.001,48200.0
2011-03-30 15:00:00,29.26,29.29,29.25,29.29,65200.0,17.9949,18.0133,17.9887,18.0133,65200.0
2011-03-30 15:05:00,29.29,29.29,29.22,29.22,111600.0,18.0133,18.0133,17.9703,17.9703,111600.0
2011-03-30 15:10:00,29.22,29.25,29.22,29.25,40400.0,17.9703,17.9887,17.9703,17.9887,40400.0
2011-03-30 15:15:00,29.25,29.27,29.23,29.27,52500.0,17.9887,18.001,17.9764,18.001,52500.0
2011-03-30 15:20:00,29.27,29.29,29.26,29.27,86000.0,18.001,18.0133,17.9949,18.001,86000.0
2011-03-30 15:25:00,29.27,29.28,29.24,29.26,66600.0,18.001,18.0072,17.9826,17.9949,66600.0
2011-03-30 15:30:00,29.25,29.26,29.18,29.19,139100.0,17.9887,17.9949,17.9457,17.9518,139100.0
2011-03-30 15:35:00,29.18,29.21,29.16,29.18,106900.0,17.9457,17.9641,17.9334,17.9457,106900.0
2011-03-30 15:40:00,29.18,29.22,29.17,29.2,88700.0,17.9457,17.9703,17.9395,17.958,88700.0
2011-03-30 15:45:00,29.21,29.22,29.18,29.19,127500.0,17.9641,17.9703,17.9457,17.9518,127500.0
2011-03-30 15:50:00,29.18,29.2,29.17,29.19,71000.0,17.9457,17.958,17.9395,17.9518,71000.0
2011-03-30 15:55:00,29.18,29.21,29.18,29.2,181200.0,17.9457,17.9641,17.9457,17.958,181200.0
2011-03-31 09:30:00,29.22,29.22,29.1,29.11,155300.0,17.9703,17.9703,17.8965,17.9026,155300.0
2011-03-31 09:35:00,29.11,29.14,29.07,29.08,182100.0,17.9026,17.9211,17.878,17.8842,182100.0
2011-03-31 09:40:00,29.08,29.08,28.94,28.99,116900.0,17.8842,17.8842,17.7981,17.8288,116900.0
2011-03-31 09:45:00,28.98,28.99,28.88,28.88,202200.0,17.8227,17.8288,17.7612,17.7612,202200.0
2011-03-31 09:50:00,28.89,28.92,28.82,28.83,194700.0,17.7673,17.7858,17.7243,17.7304,194700.0
2011-03-31 09:55:00,28.83,28.85,28.76,28.8,232900.0,17.7304,17.7427,17.6874,17.712,232900.0
2011-03-31 10:00:00,28.8,28.84,28.75,28.77,139100.0,17.712,17.7366,17.6812,17.6935,139100.0
2011-03-31 10:05:00,28.76,28.8,28.75,28.79,161100.0,17.6874,17.712,17.6812,17.7058,161100.0
2011-03-31 10:10:00,28.79,28.8,28.73,28.75,111800.0,17.7058,17.712,17.6689,17.6812,111800.0
2011-03-31 10:15:00,28.75,28.77,28.68,28.68,154600.0,17.6812,17.6935,17.6382,17.6382,154600.0
2011-03-31 10:20:00,28.68,28.72,28.66,28.7,145800.0,17.6382,17.6628,17.6259,17.6505,145800.0
2011-03-31 10:25:00,28.7,28.71,28.69,28.69,105900.0,17.6505,17.6566,17.6443,17.6443,105900.0
2011-03-31 10:30:00,28.69,28.71,28.68,28.69,105000.0,17.6443,17.6566,17.6382,17.6443,105000.0
2011-03-31 10:35:00,28.69,28.7,28.68,28.69,85300.0,17.6443,17.6505,17.6382,17.6443,85300.0
2011-03-31 10:40:00,28.69,28.75,28.69,28.72,132800.0,17.6443,17.6812,17.6443,17.6628,132800.0
2011-03-31 10:45:00,28.72,28.73,28.67,28.67,147700.0,17.6628,17.6689,17.632,17.632,147700.0
2011-03-31 10:50:00,28.67,28.72,28.63,28.65,220600.0,17.632,17.6628,17.6074,17.6197,220600.0
2011-03-31 10:55:00,28.64,28.68,28.64,28.67,116300.0,17.6136,17.6382,17.6136,17.632,116300.0
2011-03-31 11:00:00,28.67,28.68,28.62,28.62,119000.0,17.632,17.6382,17.6013,17.6013,119000.0
2011-03-31 11:05:00,28.62,28.67,28.62,28.67,97600.0,17.6013,17.632,17.6013,17.632,97600.0
2011-03-31 11:10:00,28.66,28.71,28.66,28.67,90000.0,17.6259,17.6566,17.6259,17.632,90000.0
2011-03-31 11:15:00,28.67,28.7,28.65,28.69,72000.0,17.632,17.6505,17.6197,17.6443,72000.0
2011-03-31 11:20:00,28.69,28.7,28.67,28.67,55100.0,17.6443,17.6505,17.632,17.632,55100.0
2011-03-31 11:25:00,28.68,28.68,28.63,28.64,78400.0,17.6382,17.6382,17.6074,17.6136,78400.0
2011-03-31 11:30:00,28.64,28.65,28.62,28.65,73900.0,17.6136,17.6197,17.6013,17.6197,73900.0
2011-03-31 11:35:00,28.65,28.65,28.61,28.65,90600.0,17.6197,17.6197,17.5951,17.6197,90600.0
2011-03-31 11:40:00,28.65,28.69,28.65,28.66,77100.0,17.6197,17.6443,17.6197,17.6259,77100.0
2011-03-31 11:45:00,28.67,28.74,28.67,28.74,84600.0,17.632,17.6751,17.632,17.6751,84600.0
2011-03-31 11:50:00,28.74,28.78,28.72,28.72,88900.0,17.6751,17.6997,17.6628,17.6628,88900.0
2011-03-31 11:55:00,28.72,28.73,28.69,28.7,59600.0,17.6628,17.6689,17.6443,17.6505,59600.0
2011-03-31 12:00:00,28.7,28.72,28.69,28.69,60200.0,17.6505,17.6628,17.6443,17.6443,60200.0
2011-03-31 12:05:00,28.69,28.71,28.69,28.69,40500.0,17.6443,17.6566,17.6443,17.6443,40500.0
2011-03-31 12:10:00,28.7,28.71,28.69,28.7,65900.0,17.6505,17.6566,17.6443,17.6505,65900.0
2011-03-31 12:15:00,28.7,28.71,28.69,28.7,40400.0,17.6505,17.6566,17.6443,17.6505,40400.0
2011-03-31 12:20:00,28.7,28.7,28.69,28.7,42000.0,17.6505,17.6505,17.6443,17.6505,42000.0
2011-03-31 12:25:00,28.7,28.7,28.66,28.67,149100.0,17.6505,17.6505,17.6259,17.632,149100.0
2011-03-31 12:30:00,28.66,28.7,28.66,28.7,303300.0,17.6259,17.6505,17.6259,17.6505,303300.0
2011-03-31 12:35:00,28.69,28.7,28.66,28.67,83100.0,17.6443,17.6505,17.6259,17.632,83100.0
2011-03-31 12:40:00,28.67,28.67,28.64,28.65,107300.0,17.632,17.632,17.6136,17.6197,107300.0
2011-03-31 12:45:00,28.65,28.66,28.62,28.66,140200.0,17.6197,17.6259,17.6013,17.6259,140200.0
2011-03-31 12:50:00,28.66,28.66,28.63,28.64,41400.0,17.6259,17.6259,17.6074,17.6136,41400.0
2011-03-31 12:55:00,28.64,28.67,28.64,28.66,87500.0,17.6136,17.632,17.6136,17.6259,87500.0
2011-03-31 13:00:00,28.66,28.7,28.65,28.68,67900.0,17.6259,17.6505,17.6197,17.6382,67900.0
2011-03-31 13:05:00,28.67,28.67,28.65,28.66,28600.0,17.632,17.632,17.6197,17.6259,28600.0
2011-03-31 13:10:00,28.66,28.66,28.63,28.64,58400.0,17.6259,17.6259,17.6074,17.6136,58400.0
2011-03-31 13:15:00,28.63,28.66,28.63,28.66,44400.0,17.6074,17.6259,17.6074,17.6259,44400.0
2011-03-31 13:20:00,28.66,28.66,28.64,28.65,45400.0,17.6259,17.6259,17.6136,17.6197,45400.0
2011-03-31 13:25:00,28.65,28.65,28.63,28.65,48100.0,17.6197,17.6197,17.6074,17.6197,48100.0
2011-03-31 13:30:00,28.65,28.65,28.61,28.61,93600.0,17.6197,17.6197,17.5951,17.5951,93600.0
2011-03-31 13:35:00,28.61,28.62,28.57,28.59,152700.0,17.5951,17.6013,17.5705,17.5828,152700.0
2011-03-31 13:40:00,28.6,28.64,28.58,28.63,286800.0,17.589,17.6136,17.5767,17.6074,286800.0
2011-03-31 13:45:00,28.63,28.67,28.63,28.67,181400.0,17.6074,17.632,17.6074,17.632,181400.0
2011-03-31 13:50:00,28.66,28.69,28.65,28.65,167400.0,17.6259,17.6443,17.6197,17.6197,167400.0
2011-03-31 13:55:00,28.65,28.68,28.63,28.64,325000.0,17.6197,17.6382,17.6074,17.6136,325000.0
2011-03-31 14:00:00,28.65,28.66,28.63,28.66,185000.0,17.6197,17.6259,17.6074,17.6259,185000.0
2011-03-31 14:05:00,28.66,28.66,28.61,28.64,259900.0,17.6259,17.6259,17.5951,17.6136,259900.0
2011-03-31 14:10:00,28.65,28.65,28.63,28.64,49900.0,17.6197,17.6197,17.6074,17.6136,49900.0
2011-03-31 14:15:00,28.63,28.66,28.63,28.65,255100.0,17.6074,17.6259,17.6074,17.6197,255100.0
2011-03-31 14:20:00,28.65,28.66,28.63,28.65,61900.0,17.6197,17.6259,17.6074,17.6197,61900.0
2011-03-31 14:25:00,28.65,28.65,28.56,28.56,333000.0,17.6197,17.6197,17.5644,17.5644,333000.0
2011-03-31 14:30:00,28.56,29.0,28.52,28.58,602400.0,17.5644,17.835,17.5398,17.5767,602400.0
2011-03-31 14:35:00,28.58,28.64,28.56,28.63,167800.0,17.5767,17.6136,17.5644,17.6074,167800.0
2011-03-31 14:40:00,28.63,28.63,28.6,28.61,129100.0,17.6074,17.6074,17.589,17.5951,129100.0
2011-03-31 14:45:00,28.61,28.62,28.6,28.6,118300.0,17.5951,17.6013,17.589,17.589,118300.0
2011-03-31 14:50:00,28.6,28.64,28.59,28.64,134700.0,17.589,17.6136,17.5828,17.6136,134700.0
2011-03-31 14:55:00,28.63,28.69,28.63,28.66,183000.0,17.6074,17.6443,17.6074,17.6259,183000.0
2011-03-31 15:00:00,28.66,28.66,28.64,28.66,209000.0,17.6259,17.6259,17.6136,17.6259,209000.0
2011-03-31 15:05:00,28.66,28.68,28.64,28.64,258600.0,17.6259,17.6382,17.6136,17.6136,258600.0
2011-03-31 15:10:00,28.65,28.71,28.64,28.71,139400.0,17.6197,17.6566,17.6136,17.6566,139400.0
2011-03-31 15:15:00,28.71,28.73,28.7,28.71,209800.0,17.6566,17.6689,17.6505,17.6566,209800.0
2011-03-31 15:20:00,28.7,28.75,28.69,28.69,168300.0,17.6505,17.6812,17.6443,17.6443,168300.0
2011-03-31 15:25:00,28.7,28.73,28.69,28.7,116400.0,17.6505,17.6689,17.6443,17.6505,116400.0
2011-03-31 15:30:00,28.7,28.73,28.69,28.7,448300.0,17.6505,17.6689,17.6443,17.6505,448300.0
2011-03-31 15:35:00,28.7,28.7,28.66,28.7,99400.0,17.6505,17.6505,17.6259,17.6505,99400.0
2011-03-31 15:40:00,28.7,28.73,28.69,28.72,178900.0,17.6505,17.6689,17.6443,17.6628,178900.0
2011-03-31 15:45:00,28.72,28.73,28.66,28.7,440300.0,17.6628,17.6689,17.6259,17.6505,440300.0
2011-03-31 15:50:00,28.7,28.73,28.68,28.7,1012400.0,17.6505,17.6689,17.6382,17.6505,1012400.0
2011-03-31 15:55:00,28.71,28.73,28.69,28.7,1480400.0,17.6566,17.6689,17.6443,17.6505,1480400.0
2011-04-01 09:30:00,28.86,28.86,28.7,28.73,264900.0,17.7489,17.7489,17.6505,17.6689,264900.0
2011-04-01 09:35:00,28.71,28.86,28.7,28.8,392700.0,17.6566,17.7489,17.6505,17.712,392700.0
2011-04-01 09:40:00,28.79,28.8,28.72,28.75,242500.0,17.7058,17.712,17.6628,17.6812,242500.0
2011-04-01 09:45:00,28.74,28.76,28.71,28.73,125000.0,17.6751,17.6874,17.6566,17.6689,125000.0
2011-04-01 09:50:00,28.73,28.75,28.72,28.74,431100.0,17.6689,17.6812,17.6628,17.6751,431100.0
2011-04-01 09:55:00,28.75,28.79,28.72,28.75,234300.0,17.6812,17.7058,17.6628,17.6812,234300.0
2011-04-01 10:00:00,28.74,28.77,28.74,28.76,227900.0,17.6751,17.6935,17.6751,17.6874,227900.0
2011-04-01 10:05:00,28.75,28.79,28.74,28.76,203000.0,17.6812,17.7058,17.6751,17.6874,203000.0
2011-04-01 10:10:00,28.75,28.79,28.74,28.75,204600.0,17.6812,17.7058,17.6751,17.6812,204600.0
2011-04-01 10:15:00,28.75,28.75,28.66,28.66,137000.0,17.6812,17.6812,17.6259,17.6259,137000.0
2011-04-01 10:20:00,28.66,28.71,28.66,28.7,159000.0,17.6259,17.6566,17.6259,17.6505,159000.0
2011-04-01 10:25:00,28.71,28.72,28.68,28.69,46300.0,17.6566,17.6628,17.6382,17.6443,46300.0
2011-04-01 10:30:00,28.68,28.74,28.68,28.71,76900.0,17.6382,17.6751,17.6382,17.6566,76900.0
2011-04-01 10:35:00,28.71,28.75,28.68,28.69,105000.0,17.6566,17.6812,17.6382,17.6443,105000.0
2011-04-01 10:40:00,28.68,28.75,28.68,28.75,41900.0,17.6382,17.6812,17.6382,17.6812,41900.0
2011-04-01 10:45:00,28.74,28.75,28.7,28.73,40000.0,17.6751,17.6812,17.6505,17.6689,40000.0
2011-04-01 10:50:00,28.73,28.74,28.72,28.74,43200.0,17.6689,17.6751,17.6628,17.6751,43200.0
2011-04-01 10:55:00,28.74,28.75,28.7,28.72,72200.0,17.6751,17.6812,17.6505,17.6628,72200.0
2011-04-01 11:00:00,28.72,28.75,28.71,28.73,153300.0,17.6628,17.6812,17.6566,17.6689,153300.0
2011-04-01 11:05:00,28.73,28.74,28.72,28.74,53800.0,17.6689,17.6751,17.6628,17.6751,53800.0
2011-04-01 11:10:00,28.74,28.75,28.7,28.73,93900.0,17.6751,17.6812,17.6505,17.6689,93900.0
2011-04-01 11:15:00,28.72,28.73,28.7,28.71,57800.0,17.6628,17.6689,17.6505,17.6566,57800.0
2011-04-01 11:20:00,28.72,28.76,28.71,28.74,112600.0,17.6628,17.6874,17.6566,17.6751,112600.0
2011-04-01 11:25:00,28.74,28.74,28.73,28.73,49200.0,17.6751,17.6751,17.6689,17.6689,49200.0
2011-04-01 11:30:00,28.73,28.76,28.73,28.75,120300.0,17.6689,17.6874,17.6689,17.6812,120300.0
2011-04-01 11:35:00,28.75,28.76,28.74,28.74,95600.0,17.6812,17.6874,17.6751,17.6751,95600.0
2011-04-01 11:40:00,28.75,28.76,28.73,28.73,76500.0,17.6812,17.6874,17.6689,17.6689,76500.0
2011-04-01 11:45:00,28.74,28.75,28.73,28.74,43800.0,17.6751,17.6812,17.6689,17.6751,43800.0
2011-04-01 11:50:00,28.75,28.75,28.73,28.74,26500.0,17.6812,17.6812,17.6689,17.6751,26500.0
2011-04-01 11:55:00,28.75,28.75,28.73,28.74,192100.0,17.6812,17.6812,17.6689,17.6751,192100.0
2011-04-01 12:00:00,28.74,28.75,28.73,28.74,45100.0,17.6751,17.6812,17.6689,17.6751,45100.0
2011-04-01 12:05:00,28.74,28.75,28.74,28.75,41900.0,17.6751,17.6812,17.6751,17.6812,41900.0
2011-04-01 12:10:00,28.74,28.75,28.74,28.74,52200.0,17.6751,17.6812,17.6751,17.6751,52200.0
2011-04-01 12:15:00,28.75,28.75,28.69,28.73,194100.0,17.6812,17.6812,17.6443,17.6689,194100.0
2011-04-01 12:20:00,28.74,28.75,28.73,28.74,33100.0,17.6751,17.6812,17.6689,17.6751,33100.0
2011-04-01 12:25:00,28.74,28.74,28.73,28.74,35300.0,17.6751,17.6751,17.6689,17.6751,35300.0
2011-04-01 12:30:00,28.73,28.75,28.73,28.74,39300.0,17.6689,17.6812,17.6689,17.6751,39300.0
2011-04-01 12:35:00,28.74,28.75,28.74,28.74,41000.0,17.6751,17.6812,17.6751,17.6751,41000.0
2011-04-01 12:40:00,28.75,28.75,28.74,28.74,28700.0,17.6812,17.6812,17.6751,17.6751,28700.0
2011-04-01 12:45:00,28.74,28.75,28.74,28.74,45000.0,17.6751,17.6812,17.6751,17.6751,45000.0
2011-04-01 12:50:00,28.74,28.75,28.73,28.73,44700.0,17.6751,17.6812,17.6689,17.6689,44700.0
2011-04-01 12:55:00,28.73,28.75,28.73,28.74,39500.0,17.6689,17.6812,17.6689,17.6751,39500.0
2011-04-01 13:00:00,28.74,28.75,28.73,28.74,51800.0,17.6751,17.6812,17.6689,17.6751,51800.0
2011-04-01 13:05:00,28.73,28.75,28.73,28.75,34600.0,17.6689,17.6812,17.6689,17.6812,34600.0
2011-04-01 13:10:00,28.74,28.75,28.72,28.74,258600.0,17.6751,17.6812,17.6628,17.6751,258600.0
2011-04-01 13:15:00,28.75,28.78,28.74,28.78,201600.0,17.6812,17.6997,17.6751,17.6997,201600.0
2011-04-01 13:20:00,28.78,28.79,28.74,28.75,158200.0,17.6997,17.7058,17.6751,17.6812,158200.0
2011-04-01 13:25:00,28.75,28.76,28.74,28.76,82300.0,17.6812,17.6874,17.6751,17.6874,82300.0
2011-04-01 13:30:00,28.75,28.77,28.74,28.75,96500.0,17.6812,17.6935,17.6751,17.6812,96500.0
2011-04-01 13:35:00,28.75,28.76,28.74,28.74,189300.0,17.6812,17.6874,17.6751,17.6751,189300.0
2011-04-01 13:40:00,28.74,28.75,28.74,28.74,26900.0,17.6751,17.6812,17.6751,17.6751,26900.0
2011-04-01 13:45:00,28.75,28.75,28.72,28.73,100600.0,17.6812,17.6812,17.6628,17.6689,100600.0
2011-04-01 13:50:00,28.72,28.74,28.7,28.74,90600.0,17.6628,17.6751,17.6505,17.6751,90600.0
2011-04-01 13:55:00,28.73,28.75,28.73,28.75,21200.0,17.6689,17.6812,17.6689,17.6812,21200.0
2011-04-01 14:00:00,28.74,28.75,28.74,28.74,29900.0,17.6751,17.6812,17.6751,17.6751,29900.0
2011-04-01 14:05:00,28.75,28.75,28.72,28.73,43800.0,17.6812,17.6812,17.6628,17.6689,43800.0
2011-04-01 14:10:00,28.72,28.75,28.72,28.75,52400.0,17.6628,17.6812,17.6628,17.6812,52400.0
2011-04-01 14:15:00,28.75,28.75,28.74,28.74,27800.0,17.6812,17.6812,17.6751,17.6751,27800.0
2011-04-01 14:20:00,28.74,28.75,28.74,28.75,45900.0,17.6751,17.6812,17.6751,17.6812,45900.0
2011-04-01 14:25:00,28.75,28.76,28.74,28.75,121200.0,17.6812,17.6874,17.6751,17.6812,121200.0
2011-04-01 14:30:00,28.75,28.8,28.75,28.76,174000.0,17.6812,17.712,17.6812,17.6874,174000.0
2011-04-01 14:35:00,28.75,28.78,28.74,28.75,163700.0,17.6812,17.6997,17.6751,17.6812,163700.0
2011-04-01 14:40:00,28.75,28.76,28.72,28.75,218800.0,17.6812,17.6874,17.6628,17.6812,218800.0
2011-04-01 14:45:00,28.75,28.75,28.72,28.75,348900.0,17.6812,17.6812,17.6628,17.6812,348900.0
2011-04-01 14:50:00,28.75,28.77,28.73,28.73,246300.0,17.6812,17.6935,17.6689,17.6689,246300.0
2011-04-01 14:55:00,28.74,28.79,28.73,28.78,79200.0,17.6751,17.7058,17.6689,17.6997,79200.0
2011-04-01 15:00:00,28.78,28.78,28.73,28.76,172400.0,17.6997,17.6997,17.6689,17.6874,172400.0
2011-04-01 15:05:00,28.76,28.77,28.73,28.75,95900.0,17.6874,17.6935,17.6689,17.6812,95900.0
2011-04-01 15:10:00,28.74,28.76,28.7,28.7,259400.0,17.6751,17.6874,17.6505,17.6505,259400.0
2011-04-01 15:15:00,28.7,28.71,28.68,28.68,94300.0,17.6505,17.6566,17.6382,17.6382,94300.0
2011-04-01 15:20:00,28.69,28.71,28.68,28.7,89400.0,17.6443,17.6566,17.6382,17.6505,89400.0
2011-04-01 15:25:00,28.7,28.71,28.68,28.69,109200.0,17.6505,17.6566,17.6382,17.6443,109200.0
2011-04-01 15:30:00,28.7,28.7,28.68,28.68,74100.0,17.6505,17.6505,17.6382,17.6382,74100.0
2011-04-01 15:35:00,28.68,28.69,28.65,28.66,132200.0,17.6382,17.6443,17.6197,17.6259,132200.0
2011-04-01 15:40:00,28.66,28.66,28.64,28.65,159500.0,17.6259,17.6259,17.6136,17.6197,159500.0
2011-04-01 15:45:00,28.64,28.66,28.64,28.65,238300.0,17.6136,17.6259,17.6136,17.6197,238300.0
2011-04-01 15:50:00,28.64,28.65,28.63,28.64,161600.0,17.6136,17.6197,17.6074,17.6136,161600.0
2011-04-01 15:55:00,28.63,28.67,28.63,28.66,395200.0,17.6074,17.632,17.6074,17.6259,395200.0
2011-04-04 09:30:00,28.67,28.76,28.61,28.63,163700.0,17.632,17.6874,17.5951,17.6074,163700.0
2011-04-04 09:35:00,28.64,28.66,28.52,28.54,153500.0,17.6136,17.6259,17.5398,17.5521,153500.0
2011-04-04 09:40:00,28.53,28.55,28.4,28.44,173300.0,17.5459,17.5582,17.466,17.4906,173300.0
2011-04-04 09:45:00,28.44,28.59,28.44,28.49,149400.0,17.4906,17.5828,17.4906,17.5213,149400.0
2011-04-04 09:50:00,28.49,28.53,28.46,28.48,70000.0,17.5213,17.5459,17.5029,17.5152,70000.0
2011-04-04 09:55:00,28.5,28.58,28.5,28.57,59600.0,17.5275,17.5767,17.5275,17.5705,59600.0
2011-04-04 10:00:00,28.58,28.58,28.51,28.52,45200.0,17.5767,17.5767,17.5336,17.5398,45200.0
2011-04-04 10:05:00,28.52,28.54,28.46,28.49,110500.0,17.5398,17.5521,17.5029,17.5213,110500.0
2011-04-04 10:10:00,28.49,28.5,28.44,28.48,72200.0,17.5213,17.5275,17.4906,17.5152,72200.0
2011-04-04 10:15:00,28.47,28.5,28.46,28.5,80800.0,17.509,17.5275,17.5029,17.5275,80800.0
2011-04-04 10:20:00,28.5,28.57,28.48,28.53,172000.0,17.5275,17.5705,17.5152,17.5459,172000.0
2011-04-04 10:25:00,28.52,28.53,28.46,28.49,147500.0,17.5398,17.5459,17.5029,17.5213,147500.0
2011-04-04 10:30:00,28.48,28.51,28.43,28.46,286700.0,17.5152,17.5336,17.4844,17.5029,286700.0
2011-04-04 10:35:00,28.47,28.49,28.44,28.45,84600.0,17.509,17.5213,17.4906,17.4967,84600.0
2011-04-04 10:40:00,28.44,28.47,28.42,28.42,90300.0,17.4906,17.509,17.4783,17.4783,90300.0
2011-04-04 10:45:00,28.42,28.43,28.42,28.42,67900.0,17.4783,17.4844,17.4783,17.4783,67900.0
2011-04-04 10:50:00,28.42,28.46,28.42,28.43,54800.0,17.4783,17.5029,17.4783,17.4844,54800.0
2011-04-04 10:55:00,28.42,28.43,28.36,28.37,121700.0,17.4783,17.4844,17.4414,17.4475,121700.0
2011-04-04 11:00:00,28.38,28.46,28.38,28.44,82600.0,17.4537,17.5029,17.4537,17.4906,82600.0
2011-04-04 11:05:00,28.44,28.45,28.39,28.4,84000.0,17.4906,17.4967,17.4598,17.466,84000.0
2011-04-04 11:10:00,28.4,28.46,28.4,28.44,86900.0,17.466,17.5029,17.466,17.4906,86900.0
2011-04-04 11:15:00,28.44,28.47,28.44,28.46,53500.0,17.4906,17.509,17.4906,17.5029,53500.0
2011-04-04 11:20:00,28.47,28.47,28.42,28.45,66900.0,17.509,17.509,17.4783,17.4967,66900.0
2011-04-04 11:25:00,28.46,28.47,28.45,28.46,48800.0,17.5029,17.509,17.4967,17.5029,48800.0
2011-04-04 11:30:00,28.45,28.46,28.4,28.44,84400.0,17.4967,17.5029,17.466,17.4906,84400.0
2011-04-04 11:35:00,28.44,28.5,28.43,28.5,144400.0,17.4906,17.5275,17.4844,17.5275,144400.0
2011-04-04 11:40:00,28.5,28.51,28.46,28.47,84500.0,17.5275,17.5336,17.5029,17.509,84500.0
2011-04-04 11:45:00,28.48,28.49,28.44,28.44,45300.0,17.5152,17.5213,17.4906,17.4906,45300.0
2011-04-04 11:50:00,28.44,28.45,28.39,28.39,31200.0,17.4906,17.4967,17.4598,17.4598,31200.0
2011-04-04 11:55:00,28.4,28.41,28.39,28.4,52200.0,17.466,17.4721,17.4598,17.466,52200.0
2011-04-04 12:00:00,28.4,28.4,28.38,28.38,70100.0,17.466,17.466,17.4537,17.4537,70100.0
2011-04-04 12:05:00,28.38,28.4,28.38,28.39,53900.0,17.4537,17.466,17.4537,17.4598,53900.0
2011-04-04 12:10:00,28.38,28.4,28.38,28.39,43300.0,17.4537,17.466,17.4537,17.4598,43300.0
2011-04-04 12:15:00,28.39,28.4,28.38,28.38,58300.0,17.4598,17.466,17.4537,17.4537,58300.0
2011-04-04 12:20:00,28.38,28.4,28.38,28.39,42700.0,17.4537,17.466,17.4537,17.4598,42700.0
2011-04-04 12:25:00,28.4,28.4,28.39,28.4,26900.0,17.466,17.466,17.4598,17.466,26900.0
2011-04-04 12:30:00,28.39,28.4,28.37,28.37,60600.0,17.4598,17.466,17.4475,17.4475,60600.0
2011-04-04 12:35:00,28.37,28.38,28.35,28.36,68400.0,17.4475,17.4537,17.4352,17.4414,68400.0
2011-04-04 12:40:00,28.36,28.4,28.36,28.4,49800.0,17.4414,17.466,17.4414,17.466,49800.0
2011-04-04 12:45:00,28.4,28.4,28.36,28.38,55100.0,17.466,17.466,17.4414,17.4537,55100.0
2011-04-04 12:50:00,28.38,28.39,28.35,28.35,63600.0,17.4537,17.4598,17.4352,17.4352,63600.0
2011-04-04 12:55:00,28.35,28.38,28.35,28.37,76600.0,17.4352,17.4537,17.4352,17.4475,76600.0
2011-04-04 13:00:00,28.38,28.39,28.37,28.39,72600.0,17.4537,17.4598,17.4475,17.4598,72600.0
2011-04-04 13:05:00,28.4,28.4,28.39,28.39,32000.0,17.466,17.466,17.4598,17.4598,32000.0
2011-04-04 13:10:00,28.39,28.4,28.39,28.39,52000.0,17.4598,17.466,17.4598,17.4598,52000.0
2011-04-04 13:15:00,28.39,28.4,28.37,28.37,61100.0,17.4598,17.466,17.4475,17.4475,61100.0
2011-04-04 13:20:00,28.37,28.38,28.37,28.37,33200.0,17.4475,17.4537,17.4475,17.4475,33200.0
2011-04-04 13:25:00,28.37,28.38,28.35,28.37,41900.0,17.4475,17.4537,17.4352,17.4475,41900.0
2011-04-04 13:30:00,28.36,28.37,28.35,28.36,137300.0,17.4414,17.4475,17.4352,17.4414,137300.0
2011-04-04 13:35:00,28.36,28.38,28.35,28.36,54400.0,17.4414,17.4537,17.4352,17.4414,54400.0
2011-04-04 13:40:00,28.36,28.37,28.34,28.35,220200.0,17.4414,17.4475,17.4291,17.4352,220200.0
2011-04-04 13:45:00,28.35,28.36,28.34,28.36,94400.0,17.4352,17.4414,17.4291,17.4414,94400.0
2011-04-04 13:50:00,28.36,28.36,28.35,28.36,43100.0,17.4414,17.4414,17.4352,17.4414,43100.0
2011-04-04 13:55:00,28.35,28.36,28.35,28.36,76500.0,17.4352,17.4414,17.4352,17.4414,76500.0
2011-04-04 14:00:00,28.36,28.36,28.35,28.36,30100.0,17.4414,17.4414,17.4352,17.4414,30100.0
2011-04-04 14:05:00,28.35,28.39,28.35,28.36,170500.0,17.4352,17.4598,17.4352,17.4414,170500.0
2011-04-04 14:10:00,28.36,28.37,28.35,28.36,52900.0,17.4414,17.4475,17.4352,17.4414,52900.0
2011-04-04 14:15:00,28.35,28.37,28.35,28.36,73300.0,17.4352,17.4475,17.4352,17.4414,73300.0
2011-04-04 14:20:00,28.36,28.39,28.32,28.32,135300.0,17.4414,17.4598,17.4168,17.4168,135300.0
2011-04-04 14:25:00,28.32,28.36,28.32,28.36,84000.0,17.4168,17.4414,17.4168,17.4414,84000.0
2011-04-04 14:30:00,28.36,28.36,28.34,28.35,114400.0,17.4414,17.4414,17.4291,17.4352,114400.0
2011-04-04 14:35:00,28.35,28.36,28.34,28.35,212900.0,17.4352,17.4414,17.4291,17.4352,212900.0
2011-04-04 14:40:00,28.34,28.35,28.32,28.34,124700.0,17.4291,17.4352,17.4168,17.4291,124700.0
2011-04-04 14:45:00,28.33,28.35,28.33,28.34,49500.0,17.4229,17.4352,17.4229,17.4291,49500.0
2011-04-04 14:50:00,28.35,28.35,28.33,28.33,70300.0,17.4352,17.4352,17.4229,17.4229,70300.0
2011-04-04 14:55:00,28.33,28.34,28.33,28.33,70800.0,17.4229,17.4291,17.4229,17.4229,70800.0
2011-04-04 15:00:00,28.33,28.34,28.27,28.27,128400.0,17.4229,17.4291,17.386,17.386,128400.0
2011-04-04 15:05:00,28.27,28.29,28.25,28.26,153000.0,17.386,17.3983,17.3737,17.3799,153000.0
2011-04-04 15:10:00,28.26,28.27,28.25,28.25,135600.0,17.3799,17.386,17.3737,17.3737,135600.0
2011-04-04 15:15:00,28.25,28.26,28.19,28.2,316000.0,17.3737,17.3799,17.3368,17.343,316000.0
2011-04-04 15:20:00,28.2,28.21,28.18,28.19,122700.0,17.343,17.3491,17.3307,17.3368,122700.0
2011-04-04 15:25:00,28.2,28.21,28.19,28.2,205500.0,17.343,17.3491,17.3368,17.343,205500.0
2011-04-04 15:30:00,28.2,28.21,28.16,28.18,199600.0,17.343,17.3491,17.3184,17.3307,199600.0
2011-04-04 15:35:00,28.18,28.18,28.15,28.16,153200.0,17.3307,17.3307,17.3122,17.3184,153200.0
2011-04-04 15:40:00,28.17,28.19,28.16,28.16,202900.0,17.3245,17.3368,17.3184,17.3184,202900.0
2011-04-04 15:45:00,28.17,28.18,28.15,28.17,261900.0,17.3245,17.3307,17.3122,17.3245,261900.0
2011-04-04 15:50:00,28.18,28.21,28.15,28.17,276100.0,17.3307,17.3491,17.3122,17.3245,276100.0
2011-04-04 15:55:00,28.17,28.19,28.15,28.16,639400.0,17.3245,17.3368,17.3122,17.3184,639400.0
2011-04-05 09:30:00,28.09,28.25,28.09,28.18,125300.0,17.2753,17.3737,17.2753,17.3307,125300.0
2011-04-05 09:35:00,28.18,28.35,28.17,28.3,123600.0,17.3307,17.4352,17.3245,17.4045,123600.0
2011-04-05 09:40:00,28.29,28.35,28.25,28.31,178900.0,17.3983,17.4352,17.3737,17.4106,178900.0
2011-04-05 09:45:00,28.31,28.45,28.3,28.44,167300.0,17.4106,17.4967,17.4045,17.4906,167300.0
2011-04-05 09:50:00,28.44,28.6,28.41,28.59,246900.0,17.4906,17.589,17.4721,17.5828,246900.0
2011-04-05 09:55:00,28.6,28.66,28.53,28.58,246700.0,17.589,17.6259,17.5459,17.5767,246700.0
2011-04-05 10:00:00,28.57,28.59,28.5,28.54,125300.0,17.5705,17.5828,17.5275,17.5521,125300.0
2011-04-05 10:05:00,28.54,28.82,28.54,28.82,223300.0,17.5521,17.7243,17.5521,17.7243,223300.0
2011-04-05 10:10:00,28.82,28.9,28.71,28.74,314200.0,17.7243,17.7735,17.6566,17.6751,314200.0
2011-04-05 10:15:00,28.76,28.83,28.72,28.8,103600.0,17.6874,17.7304,17.6628,17.712,103600.0
2011-04-05 10:20:00,28.8,28.91,28.79,28.9,149700.0,17.712,17.7796,17.7058,17.7735,149700.0
2011-04-05 10:25:00,28.9,28.93,28.85,28.89,163200.0,17.7735,17.7919,17.7427,17.7673,163200.0
2011-04-05 10:30:00,28.9,28.95,28.87,28.94,148000.0,17.7735,17.8042,17.755,17.7981,148000.0
2011-04-05 10:35:00,28.93,28.95,28.87,28.89,139900.0,17.7919,17.8042,17.755,17.7673,139900.0
2011-04-05 10:40:00,28.89,28.89,28.79,28.82,70800.0,17.7673,17.7673,17.7058,17.7243,70800.0
2011-04-05 10:45:00,28.81,28.88,28.79,28.81,142900.0,17.7181,17.7612,17.7058,17.7181,142900.0
2011-04-05 10:50:00,28.82,28.82,28.72,28.72,86800.0,17.7243,17.7243,17.6628,17.6628,86800.0
2011-04-05 10:55:00,28.72,28.77,28.72,28.76,66500.0,17.6628,17.6935,17.6628,17.6874,66500.0
2011-04-05 11:00:00,28.75,28.78,28.75,28.77,80600.0,17.6812,17.6997,17.6812,17.6935,80600.0
2011-04-05 11:05:00,28.77,28.77,28.72,28.72,129500.0,17.6935,17.6935,17.6628,17.6628,129500.0
2011-04-05 11:10:00,28.72,28.73,28.68,28.7,70900.0,17.6628,17.6689,17.6382,17.6505,70900.0
2011-04-05 11:15:00,28.69,28.72,28.69,28.69,85800.0,17.6443,17.6628,17.6443,17.6443,85800.0
2011-04-05 11:20:00,28.69,28.71,28.69,28.7,60500.0,17.6443,17.6566,17.6443,17.6505,60500.0
2011-04-05 11:25:00,28.69,28.76,28.69,28.7,264900.0,17.6443,17.6874,17.6443,17.6505,264900.0
2011-04-05 11:30:00,28.7,28.71,28.68,28.69,67700.0,17.6505,17.6566,17.6382,17.6443,67700.0
2011-04-05 11:35:00,28.68,28.77,28.68,28.71,119600.0,17.6382,17.6935,17.6382,17.6566,119600.0
2011-04-05 11:40:00,28.71,28.72,28.68,28.69,102400.0,17.6566,17.6628,17.6382,17.6443,102400.0
2011-04-05 11:45:00,28.68,28.69,28.63,28.67,78600.0,17.6382,17.6443,17.6074,17.632,78600.0
2011-04-05 11:50:00,28.67,28.71,28.65,28.71,66200.0,17.632,17.6566,17.6197,17.6566,66200.0
2011-04-05 11:55:00,28.71,28.71,28.69,28.7,66200.0,17.6566,17.6566,17.6443,17.6505,66200.0
2011-04-05 12:00:00,28.71,28.71,28.7,28.71,65100.0,17.6566,17.6566,17.6505,17.6566,65100.0
2011-04-05 12:05:00,28.71,28.71,28.69,28.69,50700.0,17.6566,17.6566,17.6443,17.6443,50700.0
2011-04-05 12:10:00,28.69,28.7,28.69,28.7,41200.0,17.6443,17.6505,17.6443,17.6505,41200.0
2011-04-05 12:15:00,28.7,28.7,28.69,28.7,53400.0,17.6505,17.6505,17.6443,17.6505,53400.0
2011-04-05 12:20:00,28.7,28.74,28.69,28.73,59300.0,17.6505,17.6751,17.6443,17.6689,59300.0
2011-04-05 12:25:00,28.72,28.73,28.69,28.7,72300.0,17.6628,17.6689,17.6443,17.6505,72300.0
2011-04-05 12:30:00,28.7,28.72,28.69,28.69,54200.0,17.6505,17.6628,17.6443,17.6443,54200.0
2011-04-05 12:35:00,28.7,28.71,28.69,28.7,89400.0,17.6505,17.6566,17.6443,17.6505,89400.0
2011-04-05 12:40:00,28.7,28.7,28.67,28.7,71900.0,17.6505,17.6505,17.632,17.6505,71900.0
2011-04-05 12:45:00,28.7,28.74,28.69,28.74,53900.0,17.6505,17.6751,17.6443,17.6751,53900.0
2011-04-05 12:50:00,28.75,28.75,28.7,28.73,104400.0,17.6812,17.6812,17.6505,17.6689,104400.0
2011-04-05 12:55:00,28.72,28.74,28.7,28.7,53900.0,17.6628,17.6751,17.6505,17.6505,53900.0
2011-04-05 13:00:00,28.7,28.71,28.68,28.7,58300.0,17.6505,17.6566,17.6382,17.6505,58300.0
2011-04-05 13:05:00,28.71,28.73,28.69,28.7,59600.0,17.6566,17.6689,17.6443,17.6505,59600.0
2011-04-05 13:10:00,28.7,28.71,28.69,28.7,30100.0,17.6505,17.6566,17.6443,17.6505,30100.0
2011-04-05 13:15:00,28.7,28.73,28.69,28.7,118900.0,17.6505,17.6689,17.6443,17.6505,118900.0
2011-04-05 13:20:00,28.7,28.71,28.69,28.7,148300.0,17.6505,17.6566,17.6443,17.6505,148300.0
2011-04-05 13:25:00,28.71,28.74,28.7,28.73,96200.0,17.6566,17.6751,17.6505,17.6689,96200.0
2011-04-05 13:30:00,28.73,28.74,28.69,28.69,113900.0,17.6689,17.6751,17.6443,17.6443,113900.0
2011-04-05 13:35:00,28.7,28.71,28.69,28.7,44500.0,17.6505,17.6566,17.6443,17.6505,44500.0
2011-04-05 13:40:00,28.7,28.71,28.69,28.7,43600.0,17.6505,17.6566,17.6443,17.6505,43600.0
2011-04-05 13:45:00,28.7,28.7,28.68,28.7,38500.0,17.6505,17.6505,17.6382,17.6505,38500.0
2011-04-05 13:50:00,28.69,28.81,28.69,28.81,102100.0,17.6443,17.7181,17.6443,17.7181,102100.0
2011-04-05 13:55:00,28.81,28.85,28.8,28.84,122300.0,17.7181,17.7427,17.712,17.7366,122300.0
2011-04-05 14:00:00,28.83,28.85,28.81,28.81,88400.0,17.7304,17.7427,17.7181,17.7181,88400.0
2011-04-05 14:05:00,28.81,28.82,28.76,28.76,118500.0,17.7181,17.7243,17.6874,17.6874,118500.0
2011-04-05 14:10:00,28.76,28.76,28.73,28.74,75800.0,17.6874,17.6874,17.6689,17.6751,75800.0
2011-04-05 14:15:00,28.73,28.78,28.73,28.78,41200.0,17.6689,17.6997,17.6689,17.6997,41200.0
2011-04-05 14:20:00,28.78,28.8,28.77,28.78,41800.0,17.6997,17.712,17.6935,17.6997,41800.0
2011-04-05 14:25:00,28.79,28.79,28.78,28.78,27400.0,17.7058,17.7058,17.6997,17.6997,27400.0
2011-04-05 14:30:00,28.78,28.79,28.72,28.73,135000.0,17.6997,17.7058,17.6628,17.6689,135000.0
2011-04-05 14:35:00,28.73,28.73,28.69,28.7,79800.0,17.6689,17.6689,17.6443,17.6505,79800.0
2011-04-05 14:40:00,28.71,28.71,28.68,28.68,102000.0,17.6566,17.6566,17.6382,17.6382,102000.0
2011-04-05 14:45:00,28.68,28.69,28.63,28.65,99000.0,17.6382,17.6443,17.6074,17.6197,99000.0
2011-04-05 14:50:00,28.65,28.65,28.64,28.64,22400.0,17.6197,17.6197,17.6136,17.6136,22400.0
2011-04-05 14:55:00,28.65,28.65,28.63,28.65,62200.0,17.6197,17.6197,17.6074,17.6197,62200.0
2011-04-05 15:00:00,28.65,28.71,28.64,28.71,125400.0,17.6197,17.6566,17.6136,17.6566,125400.0
2011-04-05 15:05:00,28.71,28.72,28.69,28.69,67500.0,17.6566,17.6628,17.6443,17.6443,67500.0
2011-04-05 15:10:00,28.69,28.7,28.66,28.7,84700.0,17.6443,17.6505,17.6259,17.6505,84700.0
2011-04-05 15:15:00,28.7,28.71,28.68,28.71,70600.0,17.6505,17.6566,17.6382,17.6566,70600.0
2011-04-05 15:20:00,28.71,28.71,28.67,28.7,94100.0,17.6566,17.6566,17.632,17.6505,94100.0
2011-04-05 15:25:00,28.69,28.7,28.68,28.68,88100.0,17.6443,17.6505,17.6382,17.6382,88100.0
2011-04-05 15:30:00,28.69,28.69,28.65,28.65,167400.0,17.6443,17.6443,17.6197,17.6197,167400.0
2011-04-05 15:35:00,28.64,28.66,28.63,28.66,146000.0,17.6136,17.6259,17.6074,17.6259,146000.0
2011-04-05 15:40:00,28.66,28.67,28.63,28.67,140100.0,17.6259,17.632,17.6074,17.632,140100.0
2011-04-05 15:45:00,28.67,28.69,28.64,28.65,238200.0,17.632,17.6443,17.6136,17.6197,238200.0
2011-04-05 15:50:00,28.64,28.66,28.62,28.62,201200.0,17.6136,17.6259,17.6013,17.6013,201200.0
2011-04-05 15:55:00,28.63,28.66,28.62,28.65,295000.0,17.6074,17.6259,17.6013,17.6197,295000.0
2011-04-06 09:30:00,28.89,28.94,28.8,28.91,193900.0,17.7673,17.7981,17.712,17.7796,193900.0
2011-04-06 09:35:00,28.91,28.98,28.87,28.95,87800.0,17.7796,17.8227,17.755,17.8042,87800.0
2011-04-06 09:40:00,28.94,28.97,28.88,28.95,51600.0,17.7981,17.8165,17.7612,17.8042,51600.0
2011-04-06 09:45:00,28.96,28.98,28.91,28.94,86300.0,17.8104,17.8227,17.7796,17.7981,86300.0
2011-04-06 09:50:00,28.94,28.96,28.91,28.95,79400.0,17.7981,17.8104,17.7796,17.8042,79400.0
2011-04-06 09:55:00,28.95,28.96,28.9,28.92,60600.0,17.8042,17.8104,17.7735,17.7858,60600.0
2011-04-06 10:00:00,28.91,29.04,28.91,29.03,192400.0,17.7796,17.8596,17.7796,17.8534,192400.0
2011-04-06 10:05:00,29.01,29.13,29.01,29.12,182600.0,17.8411,17.9149,17.8411,17.9088,182600.0
2011-04-06 10:10:00,29.11,29.12,28.91,28.94,227900.0,17.9026,17.9088,17.7796,17.7981,227900.0
2011-04-06 10:15:00,28.93,28.96,28.91,28.95,109800.0,17.7919,17.8104,17.7796,17.8042,109800.0
2011-04-06 10:20:00,28.95,28.97,28.91,28.91,90600.0,17.8042,17.8165,17.7796,17.7796,90600.0
2011-04-06 10:25:00,28.91,29.03,28.91,29.03,85600.0,17.7796,17.8534,17.7796,17.8534,85600.0
2011-04-06 10:30:00,29.03,29.09,29.0,29.08,98500.0,17.8534,17.8903,17.835,17.8842,98500.0
2011-04-06 10:35:00,29.09,29.15,29.08,29.14,134000.0,17.8903,17.9272,17.8842,17.9211,134000.0
2011-04-06 10:40:00,29.13,29.19,29.09,29.18,159100.0,17.9149,17.9518,17.8903,17.9457,159100.0
2011-04-06 10:45:00,29.19,29.28,29.18,29.27,221000.0,17.9518,18.0072,17.9457,18.001,221000.0
2011-04-06 10:50:00,29.27,29.32,29.22,29.32,235700.0,18.001,18.0318,17.9703,18.0318,235700.0
2011-04-06 10:55:00,29.32,29.32,29.25,29.29,224000.0,18.0318,18.0318,17.9887,18.0133,224000.0
2011-04-06 11:00:00,29.29,29.34,29.27,29.28,179300.0,18.0133,18.0441,18.001,18.0072,179300.0
2011-04-06 11:05:00,29.28,29.28,29.18,29.18,176100.0,18.0072,18.0072,17.9457,17.9457,176100.0
2011-04-06 11:10:00,29.18,29.25,29.13,29.22,143400.0,17.9457,17.9887,17.9149,17.9703,143400.0
2011-04-06 11:15:00,29.23,29.28,29.22,29.22,135200.0,17.9764,18.0072,17.9703,17.9703,135200.0
2011-04-06 11:20:00,29.23,29.27,29.17,29.27,93800.0,17.9764,18.001,17.9395,18.001,93800.0
2011-04-06 11:25:00,29.27,29.3,29.27,29.27,69800.0,18.001,18.0195,18.001,18.001,69800.0
2011-04-06 11:30:00,29.28,29.32,29.28,29.3,85400.0,18.0072,18.0318,18.0072,18.0195,85400.0
2011-04-06 11:35:00,29.3,29.3,29.22,29.23,79000.0,18.0195,18.0195,17.9703,17.9764,79000.0
2011-04-06 11:40:00,29.23,29.25,29.22,29.23,94200.0,17.9764,17.9887,17.9703,17.9764,94200.0
2011-04-06 11:45:00,29.24,29.29,29.24,29.28,64000.0,17.9826,18.0133,17.9826,18.0072,64000.0
2011-04-06 11:50:00,29.28,29.29,29.26,29.29,49500.0,18.0072,18.0133,17.9949,18.0133,49500.0
2011-04-06 11:55:00,29.29,29.29,29.27,29.27,62200.0,18.0133,18.0133,18.001,18.001,62200.0
2011-04-06 12:00:00,29.27,29.32,29.25,29.3,143400.0,18.001,18.0318,17.9887,18.0195,143400.0
2011-04-06 12:05:00,29.3,29.32,29.3,29.3,96300.0,18.0195,18.0318,18.0195,18.0195,96300.0
2011-04-06 12:10:00,29.31,29.31,29.28,29.3,87600.0,18.0256,18.0256,18.0072,18.0195,87600.0
2011-04-06 12:15:00,29.3,29.34,29.29,29.33,109700.0,18.0195,18.0441,18.0133,18.0379,109700.0
2011-04-06 12:20:00,29.34,29.44,29.33,29.43,177000.0,18.0441,18.1056,18.0379,18.0994,177000.0
2011-04-06 12:25:00,29.44,29.44,29.4,29.43,73800.0,18.1056,18.1056,18.081,18.0994,73800.0
2011-04-06 12:30:00,29.44,29.49,29.43,29.49,101500.0,18.1056,18.1363,18.0994,18.1363,101500.0
2011-04-06 12:35:00,29.48,29.5,29.47,29.48,115300.0,18.1302,18.1425,18.124,18.1302,115300.0
2011-04-06 12:40:00,29.49,29.49,29.44,29.44,46400.0,18.1363,18.1363,18.1056,18.1056,46400.0
2011-04-06 12:45:00,29.44,29.45,29.39,29.43,52000.0,18.1056,18.1117,18.0748,18.0994,52000.0
2011-04-06 12:50:00,29.43,29.43,29.41,29.41,48200.0,18.0994,18.0994,18.0871,18.0871,48200.0
2011-04-06 12:55:00,29.41,29.43,29.4,29.42,32200.0,18.0871,18.0994,18.081,18.0933,32200.0
2011-04-06 13:00:00,29.43,29.48,29.42,29.48,74100.0,18.0994,18.1302,18.0933,18.1302,74100.0
2011-04-06 13:05:00,29.48,29.52,29.48,29.52,112100.0,18.1302,18.1548,18.1302,18.1548,112100.0
2011-04-06 13:10:00,29.51,29.56,29.5,29.51,117400.0,18.1486,18.1794,18.1425,18.1486,117400.0
2011-04-06 13:15:00,29.51,29.53,29.5,29.53,42700.0,18.1486,18.1609,18.1425,18.1609,42700.0
2011-04-06 13:20:00,29.53,29.53,29.51,29.52,40100.0,18.1609,18.1609,18.1486,18.1548,40100.0
2011-04-06 13:25:00,29.53,29.6,29.53,29.59,111400.0,18.1609,18.204,18.1609,18.1978,111400.0
2011-04-06 13:30:00,29.59,29.65,29.59,29.59,101800.0,18.1978,18.2347,18.1978,18.1978,101800.0
2011-04-06 13:35:00,29.59,29.63,29.59,29.63,69800.0,18.1978,18.2224,18.1978,18.2224,69800.0
2011-04-06 13:40:00,29.63,29.64,29.57,29.58,80400.0,18.2224,18.2286,18.1855,18.1917,80400.0
2011-04-06 13:45:00,29.57,29.58,29.52,29.53,72000.0,18.1855,18.1917,18.1548,18.1609,72000.0
2011-04-06 13:50:00,29.53,29.56,29.52,29.56,72500.0,18.1609,18.1794,18.1548,18.1794,72500.0
2011-04-06 13:55:00,29.56,29.58,29.55,29.58,98400.0,18.1794,18.1917,18.1732,18.1917,98400.0
2011-04-06 14:00:00,29.57,29.59,29.57,29.58,101900.0,18.1855,18.1978,18.1855,18.1917,101900.0
2011-04-06 14:05:00,29.58,29.58,29.53,29.55,114300.0,18.1917,18.1917,18.1609,18.1732,114300.0
2011-04-06 14:10:00,29.55,29.55,29.52,29.54,81900.0,18.1732,18.1732,18.1548,18.1671,81900.0
2011-04-06 14:15:00,29.54,29.58,29.53,29.58,72700.0,18.1671,18.1917,18.1609,18.1917,72700.0
2011-04-06 14:20:00,29.58,29.6,29.57,29.6,81700.0,18.1917,18.204,18.1855,18.204,81700.0
2011-04-06 14:25:00,29.6,29.6,29.58,29.59,80900.0,18.204,18.204,18.1917,18.1978,80900.0
2011-04-06 14:30:00,29.59,29.62,29.57,29.62,133700.0,18.1978,18.2163,18.1855,18.2163,133700.0
2011-04-06 14:35:00,29.61,29.65,29.61,29.63,108500.0,18.2101,18.2347,18.2101,18.2224,108500.0
2011-04-06 14:40:00,29.64,29.69,29.63,29.67,183700.0,18.2286,18.2593,18.2224,18.247,183700.0
2011-04-06 14:45:00,29.68,29.76,29.67,29.74,200000.0,18.2532,18.3024,18.247,18.2901,200000.0
2011-04-06 14:50:00,29.75,29.76,29.73,29.76,52000.0,18.2962,18.3024,18.2839,18.3024,52000.0
2011-04-06 14:55:00,29.76,29.79,29.75,29.79,90100.0,18.3024,18.3208,18.2962,18.3208,90100.0
2011-04-06 15:00:00,29.79,29.8,29.78,29.8,96400.0,18.3208,18.327,18.3147,18.327,96400.0
2011-04-06 15:05:00,29.79,29.83,29.78,29.82,215500.0,18.3208,18.3454,18.3147,18.3393,215500.0
2011-04-06 15:10:00,29.83,29.89,29.82,29.89,189700.0,18.3454,18.3823,18.3393,18.3823,189700.0
2011-04-06 15:15:00,29.89,29.94,29.87,29.89,336900.0,18.3823,18.4131,18.37,18.3823,336900.0
2011-04-06 15:20:00,29.88,29.89,29.79,29.81,272300.0,18.3762,18.3823,18.3208,18.3331,272300.0
2011-04-06 15:25:00,29.81,29.85,29.8,29.82,197200.0,18.3331,18.3577,18.327,18.3393,197200.0
2011-04-06 15:30:00,29.81,29.88,29.8,29.88,137400.0,18.3331,18.3762,18.327,18.3762,137400.0
2011-04-06 15:35:00,29.87,29.88,29.84,29.85,164300.0,18.37,18.3762,18.3516,18.3577,164300.0
2011-04-06 15:40:00,29.85,29.94,29.85,29.94,239900.0,18.3577,18.4131,18.3577,18.4131,239900.0
2011-04-06 15:45:00,29.93,29.94,29.87,29.88,310600.0,18.4069,18.4131,18.37,18.3762,310600.0
2011-04-06 15:50:00,29.87,29.88,29.81,29.82,423300.0,18.37,18.3762,18.3331,18.3393,423300.0
2011-04-06 15:55:00,29.81,29.82,29.74,29.76,1121600.0,18.3331,18.3393,18.2901,18.3024,1121600.0
2011-04-07 09:30:00,29.95,30.35,29.91,30.3,490400.0,18.4192,18.6652,18.3946,18.6345,490400.0
2011-04-07 09:35:00,30.3,30.37,30.08,30.19,383200.0,18.6345,18.6775,18.4992,18.5668,383200.0
2011-04-07 09:40:00,30.18,30.34,30.15,30.3,244000.0,18.5607,18.6591,18.5422,18.6345,244000.0
2011-04-07 09:45:00,30.31,30.49,30.31,30.45,305400.0,18.6406,18.7513,18.6406,18.7267,305400.0
2011-04-07 09:50:00,30.45,30.46,30.33,30.42,565200.0,18.7267,18.7329,18.6529,18.7083,565200.0
2011-04-07 09:55:00,30.42,30.58,30.4,30.57,355100.0,18.7083,18.8067,18.696,18.8005,355100.0
2011-04-07 10:00:00,30.57,30.62,30.51,30.52,459600.0,18.8005,18.8313,18.7636,18.7698,459600.0
2011-04-07 10:05:00,30.51,30.58,30.49,30.57,360300.0,18.7636,18.8067,18.7513,18.8005,360300.0
2011-04-07 10:10:00,30.57,30.61,30.52,30.6,283400.0,18.8005,18.8251,18.7698,18.819,283400.0
2011-04-07 10:15:00,30.6,30.61,30.49,30.51,263000.0,18.819,18.8251,18.7513,18.7636,263000.0
2011-04-07 10:20:00,30.5,30.54,30.44,30.48,247700.0,18.7575,18.7821,18.7206,18.7452,247700.0
2011-04-07 10:25:00,30.48,30.52,30.47,30.5,142500.0,18.7452,18.7698,18.739,18.7575,142500.0
2011-04-07 10:30:00,30.5,30.5,30.42,30.43,200800.0,18.7575,18.7575,18.7083,18.7144,200800.0
2011-04-07 10:35:00,30.43,30.45,30.36,30.38,330200.0,18.7144,18.7267,18.6714,18.6837,330200.0
2011-04-07 10:40:00,30.39,30.41,30.32,30.37,322300.0,18.6898,18.7021,18.6468,18.6775,322300.0
2011-04-07 10:45:00,30.37,30.56,30.35,30.56,295900.0,18.6775,18.7944,18.6652,18.7944,295900.0
2011-04-07 10:50:00,30.55,30.56,30.51,30.54,137700.0,18.7882,18.7944,18.7636,18.7821,137700.0
2011-04-07 10:55:00,30.53,30.54,30.41,30.42,162500.0,18.7759,18.7821,18.7021,18.7083,162500.0
2011-04-07 11:00:00,30.42,30.42,30.35,30.39,127500.0,18.7083,18.7083,18.6652,18.6898,127500.0
2011-04-07 11:05:00,30.39,30.59,30.39,30.54,159900.0,18.6898,18.8128,18.6898,18.7821,159900.0
2011-04-07 11:10:00,30.53,30.67,30.53,30.62,175500.0,18.7759,18.862,18.7759,18.8313,175500.0
2011-04-07 11:15:00,30.62,30.64,30.54,30.54,115300.0,18.8313,18.8436,18.7821,18.7821,115300.0
2011-04-07 11:20:00,30.55,30.6,30.51,30.59,74700.0,18.7882,18.819,18.7636,18.8128,74700.0
2011-04-07 11:25:00,30.59,30.59,30.51,30.51,57100.0,18.8128,18.8128,18.7636,18.7636,57100.0
2011-04-07 11:30:00,30.52,30.52,30.37,30.38,135600.0,18.7698,18.7698,18.6775,18.6837,135600.0
2011-04-07 11:35:00,30.38,30.39,30.33,30.33,167600.0,18.6837,18.6898,18.6529,18.6529,167600.0
2011-04-07 11:40:00,30.33,30.34,30.25,30.29,142200.0,18.6529,18.6591,18.6037,18.6283,142200.0
2011-04-07 11:45:00,30.28,30.28,30.18,30.2,206600.0,18.6222,18.6222,18.5607,18.573,206600.0
2011-04-07 11:50:00,30.2,30.29,30.19,30.27,74600.0,18.573,18.6283,18.5668,18.616,74600.0
2011-04-07 11:55:00,30.27,30.28,30.21,30.27,128400.0,18.616,18.6222,18.5791,18.616,128400.0
2011-04-07 12:00:00,30.26,30.34,30.26,30.31,99700.0,18.6099,18.6591,18.6099,18.6406,99700.0
2011-04-07 12:05:00,30.32,30.38,30.31,30.38,58400.0,18.6468,18.6837,18.6406,18.6837,58400.0
2011-04-07 12:10:00,30.38,30.39,30.33,30.35,61400.0,18.6837,18.6898,18.6529,18.6652,61400.0
2011-04-07 12:15:00,30.35,30.36,30.28,30.31,70400.0,18.6652,18.6714,18.6222,18.6406,70400.0
2011-04-07 12:20:00,30.3,30.32,30.26,30.29,54100.0,18.6345,18.6468,18.6099,18.6283,54100.0
2011-04-07 12:25:00,30.29,30.32,30.29,30.32,38800.0,18.6283,18.6468,18.6283,18.6468,38800.0
2011-04-07 12:30:00,30.32,30.32,30.25,30.27,51200.0,18.6468,18.6468,18.6037,18.616,51200.0
2011-04-07 12:35:00,30.26,30.33,30.26,30.32,42800.0,18.6099,18.6529,18.6099,18.6468,42800.0
2011-04-07 12:40:00,30.33,30.35,30.29,30.31,59800.0,18.6529,18.6652,18.6283,18.6406,59800.0
2011-04-07 12:45:00,30.31,30.31,30.25,30.25,32100.0,18.6406,18.6406,18.6037,18.6037,32100.0
2011-04-07 12:50:00,30.25,30.27,30.25,30.25,18300.0,18.6037,18.616,18.6037,18.6037,18300.0
2011-04-07 12:55:00,30.26,30.29,30.25,30.29,29100.0,18.6099,18.6283,18.6037,18.6283,29100.0
2011-04-07 13:00:00,30.29,30.3,30.22,30.24,47300.0,18.6283,18.6345,18.5853,18.5976,47300.0
2011-04-07 13:05:00,30.23,30.23,30.18,30.19,51100.0,18.5914,18.5914,18.5607,18.5668,51100.0
2011-04-07 13:10:00,30.19,30.21,30.12,30.12,78500.0,18.5668,18.5791,18.5238,18.5238,78500.0
2011-04-07 13:15:00,30.13,30.16,30.1,30.14,57600.0,18.5299,18.5484,18.5115,18.5361,57600.0
2011-04-07 13:20:00,30.15,30.15,30.11,30.12,87700.0,18.5422,18.5422,18.5176,18.5238,87700.0
2011-04-07 13:25:00,30.12,30.14,30.11,30.14,27800.0,18.5238,18.5361,18.5176,18.5361,27800.0
2011-04-07 13:30:00,30.13,30.14,30.06,30.08,80800.0,18.5299,18.5361,18.4869,18.4992,80800.0
2011-04-07 13:35:00,30.09,30.11,30.06,30.06,79600.0,18.5053,18.5176,18.4869,18.4869,79600.0
2011-04-07 13:40:00,30.06,30.08,30.04,30.06,89300.0,18.4869,18.4992,18.4746,18.4869,89300.0
2011-04-07 13:45:00,30.06,30.06,30.0,30.03,73400.0,18.4869,18.4869,18.45,18.4684,73400.0
2011-04-07 13:50:00,30.04,30.04,30.0,30.02,68900.0,18.4746,18.4746,18.45,18.4623,68900.0
2011-04-07 13:55:00,30.02,30.06,30.0,30.01,50000.0,18.4623,18.4869,18.45,18.4561,50000.0
2011-04-07 14:00:00,30.02,30.04,30.01,30.02,56300.0,18.4623,18.4746,18.4561,18.4623,56300.0
2011-04-07 14:05:00,30.02,30.09,30.02,30.08,110000.0,18.4623,18.5053,18.4623,18.4992,110000.0
2011-04-07 14:10:00,30.08,30.09,30.04,30.07,48100.0,18.4992,18.5053,18.4746,18.493,48100.0
2011-04-07 14:15:00,30.06,30.09,30.04,30.09,72300.0,18.4869,18.5053,18.4746,18.5053,72300.0
2011-04-07 14:20:00,30.09,30.09,30.05,30.09,48700.0,18.5053,18.5053,18.4807,18.5053,48700.0
2011-04-07 14:25:00,30.09,30.11,30.08,30.09,58400.0,18.5053,18.5176,18.4992,18.5053,58400.0
2011-04-07 14:30:00,30.09,30.09,30.05,30.05,61900.0,18.5053,18.5053,18.4807,18.4807,61900.0
2011-04-07 14:35:00,30.05,30.11,30.05,30.1,310800.0,18.4807,18.5176,18.4807,18.5115,310800.0
2011-04-07 14:40:00,30.1,30.11,30.08,30.1,128800.0,18.5115,18.5176,18.4992,18.5115,128800.0
2011-04-07 14:45:00,30.09,30.1,30.09,30.09,37900.0,18.5053,18.5115,18.5053,18.5053,37900.0
2011-04-07 14:50:00,30.1,30.14,30.09,30.12,98300.0,18.5115,18.5361,18.5053,18.5238,98300.0
2011-04-07 14:55:00,30.12,30.12,30.1,30.11,32300.0,18.5238,18.5238,18.5115,18.5176,32300.0
2011-04-07 15:00:00,30.11,30.11,30.06,30.07,215400.0,18.5176,18.5176,18.4869,18.493,215400.0
2011-04-07 15:05:00,30.07,30.07,30.01,30.02,101500.0,18.493,18.493,18.4561,18.4623,101500.0
2011-04-07 15:10:00,30.02,30.03,30.01,30.03,117100.0,18.4623,18.4684,18.4561,18.4684,117100.0
2011-04-07 15:15:00,30.03,30.03,30.01,30.02,99800.0,18.4684,18.4684,18.4561,18.4623,99800.0
2011-04-07 15:20:00,30.02,30.02,29.97,29.98,126300.0,18.4623,18.4623,18.4315,18.4377,126300.0
2011-04-07 15:25:00,29.98,29.98,29.89,29.92,207300.0,18.4377,18.4377,18.3823,18.4008,207300.0
2011-04-07 15:30:00,29.92,29.94,29.89,29.9,110600.0,18.4008,18.4131,18.3823,18.3885,110600.0
2011-04-07 15:35:00,29.89,29.92,29.86,29.92,161900.0,18.3823,18.4008,18.3639,18.4008,161900.0
2011-04-07 15:40:00,29.91,29.99,29.91,29.99,158600.0,18.3946,18.4438,18.3946,18.4438,158600.0
2011-04-07 15:45:00,29.99,29.99,29.92,29.94,283700.0,18.4438,18.4438,18.4008,18.4131,283700.0
2011-04-07 15:50:00,29.94,29.97,29.93,29.96,289200.0,18.4131,18.4315,18.4069,18.4254,289200.0
2011-04-07 15:55:00,29.95,29.99,29.94,29.98,327300.0,18.4192,18.4438,18.4131,18.4377,327300.0
2011-04-08 09:30:00,29.94,30.15,29.87,29.88,228800.0,18.4131,18.5422,18.37,18.3762,228800.0
2011-04-08 09:35:00,29.87,29.88,29.64,29.65,191500.0,18.37,18.3762,18.2286,18.2347,191500.0
2011-04-08 09:40:00,29.64,29.77,29.58,29.69,160300.0,18.2286,18.3085,18.1917,18.2593,160300.0
2011-04-08 09:45:00,29.7,29.7,29.55,29.56,132000.0,18.2655,18.2655,18.1732,18.1794,132000.0
2011-04-08 09:50:00,29.56,29.78,29.56,29.71,117600.0,18.1794,18.3147,18.1794,18.2716,117600.0
2011-04-08 09:55:00,29.72,29.75,29.64,29.72,62500.0,18.2778,18.2962,18.2286,18.2778,62500.0
2011-04-08 10:00:00,29.72,29.75,29.59,29.59,85000.0,18.2778,18.2962,18.1978,18.1978,85000.0
2011-04-08 10:05:00,29.59,29.6,29.52,29.53,91300.0,18.1978,18.204,18.1548,18.1609,91300.0
2011-04-08 10:10:00,29.52,29.6,29.51,29.56,131700.0,18.1548,18.204,18.1486,18.1794,131700.0
2011-04-08 10:15:00,29.56,29.58,29.46,29.48,132100.0,18.1794,18.1917,18.1179,18.1302,132100.0
2011-04-08 10:20:00,29.48,29.57,29.44,29.54,127700.0,18.1302,18.1855,18.1056,18.1671,127700.0
2011-04-08 10:25:00,29.53,29.62,29.52,29.57,71000.0,18.1609,18.2163,18.1548,18.1855,71000.0
2011-04-08 10:30:00,29.57,29.58,29.45,29.45,53400.0,18.1855,18.1917,18.1117,18.1117,53400.0
2011-04-08 10:35:00,29.45,29.46,29.37,29.4,95000.0,18.1117,18.1179,18.0625,18.081,95000.0
2011-04-08 10:40:00,29.4,29.49,29.4,29.47,98900.0,18.081,18.1363,18.081,18.124,98900.0
2011-04-08 10:45:00,29.48,29.51,29.47,29.47,58600.0,18.1302,18.1486,18.124,18.124,58600.0
2011-04-08 10:50:00,29.48,29.55,29.48,29.53,71900.0,18.1302,18.1732,18.1302,18.1609,71900.0
2011-04-08 10:55:00,29.53,29.58,29.52,29.56,75500.0,18.1609,18.1917,18.1548,18.1794,75500.0
2011-04-08 11:00:00,29.56,29.6,29.52,29.59,87400.0,18.1794,18.204,18.1548,18.1978,87400.0
2011-04-08 11:05:00,29.59,29.66,29.58,29.62,101200.0,18.1978,18.2409,18.1917,18.2163,101200.0
2011-04-08 11:10:00,29.62,29.65,29.6,29.61,57000.0,18.2163,18.2347,18.204,18.2101,57000.0
2011-04-08 11:15:00,29.61,29.61,29.5,29.51,166000.0,18.2101,18.2101,18.1425,18.1486,166000.0
2011-04-08 11:20:00,29.5,29.62,29.5,29.62,115600.0,18.1425,18.2163,18.1425,18.2163,115600.0
2011-04-08 11:25:00,29.61,29.69,29.61,29.67,100300.0,18.2101,18.2593,18.2101,18.247,100300.0
2011-04-08 11:30:00,29.68,29.83,29.67,29.83,104800.0,18.2532,18.3454,18.247,18.3454,104800.0
2011-04-08 11:35:00,29.83,29.87,29.82,29.85,125600.0,18.3454,18.37,18.3393,18.3577,125600.0
2011-04-08 11:40:00,29.86,29.96,29.85,29.9,165400.0,18.3639,18.4254,18.3577,18.3885,165400.0
2011-04-08 11:45:00,29.89,29.91,29.85,29.88,74200.0,18.3823,18.3946,18.3577,18.3762,74200.0
2011-04-08 11:50:00,29.87,29.92,29.87,29.9,60900.0,18.37,18.4008,18.37,18.3885,60900.0
2011-04-08 11:55:00,29.9,29.93,29.81,29.81,115900.0,18.3885,18.4069,18.3331,18.3331,115900.0
2011-04-08 12:00:00,29.81,29.83,29.77,29.8,181700.0,18.3331,18.3454,18.3085,18.327,181700.0
2011-04-08 12:05:00,29.79,29.81,29.76,29.76,44500.0,18.3208,18.3331,18.3024,18.3024,44500.0
2011-04-08 12:10:00,29.76,29.81,29.75,29.79,85600.0,18.3024,18.3331,18.2962,18.3208,85600.0
2011-04-08 12:15:00,29.79,29.89,29.79,29.86,67300.0,18.3208,18.3823,18.3208,18.3639,67300.0
2011-04-08 12:20:00,29.85,29.88,29.82,29.82,73800.0,18.3577,18.3762,18.3393,18.3393,73800.0
2011-04-08 12:25:00,29.82,29.9,29.82,29.89,42800.0,18.3393,18.3885,18.3393,18.3823,42800.0
2011-04-08 12:30:00,29.89,29.96,29.89,29.95,94600.0,18.3823,18.4254,18.3823,18.4192,94600.0
2011-04-08 12:35:00,29.96,30.0,29.95,29.99,88100.0,18.4254,18.45,18.4192,18.4438,88100.0
2011-04-08 12:40:00,29.99,30.03,29.99,30.0,122500.0,18.4438,18.4684,18.4438,18.45,122500.0
2011-04-08 12:45:00,29.99,30.01,29.98,30.0,47000.0,18.4438,18.4561,18.4377,18.45,47000.0
2011-04-08 12:50:00,30.0,30.02,29.99,29.99,66400.0,18.45,18.4623,18.4438,18.4438,66400.0
2011-04-08 12:55:00,29.99,30.02,29.98,30.01,112000.0,18.4438,18.4623,18.4377,18.4561,112000.0
2011-04-08 13:00:00,30.0,30.01,29.99,30.01,56000.0,18.45,18.4561,18.4438,18.4561,56000.0
2011-04-08 13:05:00,30.01,30.04,30.0,30.04,65300.0,18.4561,18.4746,18.45,18.4746,65300.0
2011-04-08 13:10:00,30.04,30.08,30.0,30.0,97500.0,18.4746,18.4992,18.45,18.45,97500.0
2011-04-08 13:15:00,30.0,30.05,30.0,30.05,52100.0,18.45,18.4807,18.45,18.4807,52100.0
2011-04-08 13:20:00,30.05,30.09,30.05,30.05,55300.0,18.4807,18.5053,18.4807,18.4807,55300.0
2011-04-08 13:25:00,30.05,30.06,30.02,30.03,40200.0,18.4807,18.4869,18.4623,18.4684,40200.0
2011-04-08 13:30:00,30.03,30.08,30.02,30.07,65800.0,18.4684,18.4992,18.4623,18.493,65800.0
2011-04-08 13:35:00,30.07,30.17,30.07,30.16,110700.0,18.493,18.5545,18.493,18.5484,110700.0
2011-04-08 13:40:00,30.16,30.17,30.11,30.12,58200.0,18.5484,18.5545,18.5176,18.5238,58200.0
2011-04-08 13:45:00,30.11,30.13,30.09,30.13,46100.0,18.5176,18.5299,18.5053,18.5299,46100.0
2011-04-08 13:50:00,30.13,30.13,30.11,30.13,34100.0,18.5299,18.5299,18.5176,18.5299,34100.0
2011-04-08 13:55:00,30.12,30.13,30.06,30.09,54600.0,18.5238,18.5299,18.4869,18.5053,54600.0
2011-04-08 14:00:00,30.09,30.1,30.08,30.09,45000.0,18.5053,18.5115,18.4992,18.5053,45000.0
2011-04-08 14:05:00,30.09,30.1,30.08,30.09,26900.0,18.5053,18.5115,18.4992,18.5053,26900.0
2011-04-08 14:10:00,30.1,30.1,30.03,30.04,58300.0,18.5115,18.5115,18.4684,18.4746,58300.0
2011-04-08 14:15:00,30.04,30.04,29.96,29.96,138900.0,18.4746,18.4746,18.4254,18.4254,138900.0
2011-04-08 14:20:00,29.96,29.97,29.89,29.92,222200.0,18.4254,18.4315,18.3823,18.4008,222200.0
2011-04-08 14:25:00,29.92,29.95,29.91,29.91,63000.0,18.4008,18.4192,18.3946,18.3946,63000.0
2011-04-08 14:30:00,29.92,29.93,29.9,29.92,68200.0,18.4008,18.4069,18.3885,18.4008,68200.0
2011-04-08 14:35:00,29.92,29.93,29.9,29.91,52500.0,18.4008,18.4069,18.3885,18.3946,52500.0
2011-04-08 14:40:00,29.91,29.91,29.88,29.89,62100.0,18.3946,18.3946,18.3762,18.3823,62100.0
2011-04-08 14:45:00,29.89,29.89,29.83,29.83,75700.0,18.3823,18.3823,18.3454,18.3454,75700.0
2011-04-08 14:50:00,29.83,29.89,29.83,29.88,70600.0,18.3454,18.3823,18.3454,18.3762,70600.0
2011-04-08 14:55:00,29.88,29.89,29.83,29.84,169400.0,18.3762,18.3823,18.3454,18.3516,169400.0
2011-04-08 15:00:00,29.83,29.84,29.76,29.76,96800.0,18.3454,18.3516,18.3024,18.3024,96800.0
2011-04-08 15:05:00,29.77,29.8,29.75,29.77,114100.0,18.3085,18.327,18.2962,18.3085,114100.0
2011-04-08 15:10:00,29.77,29.79,29.73,29.73,77700.0,18.3085,18.3208,18.2839,18.2839,77700.0
2011-04-08 15:15:00,29.72,29.73,29.68,29.7,136800.0,18.2778,18.2839,18.2532,18.2655,136800.0
2011-04-08 15:20:00,29.71,29.73,29.7,29.7,46000.0,18.2716,18.2839,18.2655,18.2655,46000.0
2011-04-08 15:25:00,29.7,29.71,29.66,29.71,94300.0,18.2655,18.2716,18.2409,18.2716,94300.0
2011-04-08 15:30:00,29.71,29.72,29.69,29.7,136900.0,18.2716,18.2778,18.2593,18.2655,136900.0
2011-04-08 15:35:00,29.7,29.71,29.63,29.63,154700.0,18.2655,18.2716,18.2224,18.2224,154700.0
2011-04-08 15:40:00,29.63,29.68,29.61,29.64,277200.0,18.2224,18.2532,18.2101,18.2286,277200.0
2011-04-08 15:45:00,29.64,29.68,29.64,29.66,140300.0,18.2286,18.2532,18.2286,18.2409,140300.0
2011-04-08 15:50:00,29.66,29.67,29.63,29.66,176900.0,18.2409,18.247,18.2224,18.2409,176900.0
2011-04-08 15:55:00,29.66,29.69,29.64,29.68,337500.0,18.2409,18.2593,18.2286,18.2532,337500.0
2011-04-11 09:30:00,30.21,30.62,30.2,30.45,616700.0,18.5791,18.8313,18.573,18.7267,616700.0
2011-04-11 09:35:00,30.46,30.51,30.24,30.24,239100.0,18.7329,18.7636,18.5976,18.5976,239100.0
2011-04-11 09:40:00,30.25,30.31,30.14,30.23,192200.0,18.6037,18.6406,18.5361,18.5914,192200.0
2011-04-11 09:45:00,30.23,30.28,30.06,30.2,256100.0,18.5914,18.6222,18.4869,18.573,256100.0
2011-04-11 09:50:00,30.2,30.32,30.16,30.22,421300.0,18.573,18.6468,18.5484,18.5853,421300.0
2011-04-11 09:55:00,30.22,30.27,30.01,30.02,178700.0,18.5853,18.616,18.4561,18.4623,178700.0
2011-04-11 10:00:00,30.03,30.12,30.01,30.11,190900.0,18.4684,18.5238,18.4561,18.5176,190900.0
2011-04-11 10:05:00,30.1,30.1,29.88,29.88,186900.0,18.5115,18.5115,18.3762,18.3762,186900.0
2011-04-11 10:10:00,29.89,30.15,29.88,30.15,246800.0,18.3823,18.5422,18.3762,18.5422,246800.0
2011-04-11 10:15:00,30.14,30.32,30.14,30.22,153200.0,18.5361,18.6468,18.5361,18.5853,153200.0
2011-04-11 10:20:00,30.23,30.24,30.16,30.19,120300.0,18.5914,18.5976,18.5484,18.5668,120300.0
2011-04-11 10:25:00,30.19,30.21,30.11,30.11,65500.0,18.5668,18.5791,18.5176,18.5176,65500.0
2011-04-11 10:30:00,30.12,30.17,30.09,30.17,126900.0,18.5238,18.5545,18.5053,18.5545,126900.0
2011-04-11 10:35:00,30.16,30.24,30.15,30.2,117100.0,18.5484,18.5976,18.5422,18.573,117100.0
2011-04-11 10:40:00,30.21,30.26,30.18,30.25,46400.0,18.5791,18.6099,18.5607,18.6037,46400.0
2011-04-11 10:45:00,30.25,30.28,30.22,30.23,60000.0,18.6037,18.6222,18.5853,18.5914,60000.0
2011-04-11 10:50:00,30.24,30.26,30.22,30.24,161500.0,18.5976,18.6099,18.5853,18.5976,161500.0
2011-04-11 10:55:00,30.25,30.28,30.23,30.28,138300.0,18.6037,18.6222,18.5914,18.6222,138300.0
2011-04-11 11:00:00,30.28,30.33,30.27,30.29,144900.0,18.6222,18.6529,18.616,18.6283,144900.0
2011-04-11 11:05:00,30.3,30.3,30.22,30.23,57800.0,18.6345,18.6345,18.5853,18.5914,57800.0
2011-04-11 11:10:00,30.24,30.28,30.2,30.28,82500.0,18.5976,18.6222,18.573,18.6222,82500.0
2011-04-11 11:15:00,30.27,30.29,30.19,30.19,90000.0,18.616,18.6283,18.5668,18.5668,90000.0
2011-04-11 11:20:00,30.2,30.23,30.19,30.21,70700.0,18.573,18.5914,18.5668,18.5791,70700.0
2011-04-11 11:25:00,30.21,30.29,30.2,30.23,103000.0,18.5791,18.6283,18.573,18.5914,103000.0
2011-04-11 11:30:00,30.24,30.24,30.2,30.21,71900.0,18.5976,18.5976,18.573,18.5791,71900.0
2011-04-11 11:35:00,30.21,30.25,30.21,30.23,59900.0,18.5791,18.6037,18.5791,18.5914,59900.0
2011-04-11 11:40:00,30.23,30.32,30.23,30.32,73900.0,18.5914,18.6468,18.5914,18.6468,73900.0
2011-04-11 11:45:00,30.33,30.4,30.3,30.35,331500.0,18.6529,18.696,18.6345,18.6652,331500.0
2011-04-11 11:50:00,30.36,30.4,30.34,30.39,53500.0,18.6714,18.696,18.6591,18.6898,53500.0
2011-04-11 11:55:00,30.39,30.39,30.3,30.33,63000.0,18.6898,18.6898,18.6345,18.6529,63000.0
2011-04-11 12:00:00,30.33,30.39,30.31,30.34,145700.0,18.6529,18.6898,18.6406,18.6591,145700.0
2011-04-11 12:05:00,30.33,30.35,30.32,30.33,52200.0,18.6529,18.6652,18.6468,18.6529,52200.0
2011-04-11 12:10:00,30.34,30.35,30.33,30.35,99700.0,18.6591,18.6652,18.6529,18.6652,99700.0
2011-04-11 12:15:00,30.35,30.38,30.31,30.36,175400.0,18.6652,18.6837,18.6406,18.6714,175400.0
2011-04-11 12:20:00,30.36,30.37,30.34,30.37,139800.0,18.6714,18.6775,18.6591,18.6775,139800.0
2011-04-11 12:25:00,30.36,30.4,30.36,30.37,46300.0,18.6714,18.696,18.6714,18.6775,46300.0
2011-04-11 12:30:00,30.37,30.41,30.37,30.39,108900.0,18.6775,18.7021,18.6775,18.6898,108900.0
2011-04-11 12:35:00,30.39,30.4,30.34,30.36,72700.0,18.6898,18.696,18.6591,18.6714,72700.0
2011-04-11 12:40:00,30.36,30.38,30.33,30.35,153100.0,18.6714,18.6837,18.6529,18.6652,153100.0
2011-04-11 12:45:00,30.36,30.37,30.34,30.35,31100.0,18.6714,18.6775,18.6591,18.6652,31100.0
2011-04-11 12:50:00,30.35,30.45,30.34,30.45,128400.0,18.6652,18.7267,18.6591,18.7267,128400.0
2011-04-11 12:55:00,30.45,30.47,30.38,30.39,132000.0,18.7267,18.739,18.6837,18.6898,132000.0
2011-04-11 13:00:00,30.39,30.42,30.36,30.41,85800.0,18.6898,18.7083,18.6714,18.7021,85800.0
2011-04-11 13:05:00,30.42,30.46,30.41,30.45,43700.0,18.7083,18.7329,18.7021,18.7267,43700.0
2011-04-11 13:10:00,30.46,30.5,30.44,30.49,65300.0,18.7329,18.7575,18.7206,18.7513,65300.0
2011-04-11 13:15:00,30.5,30.51,30.46,30.5,156500.0,18.7575,18.7636,18.7329,18.7575,156500.0
2011-04-11 13:20:00,30.51,30.52,30.48,30.48,104400.0,18.7636,18.7698,18.7452,18.7452,104400.0
2011-04-11 13:25:00,30.49,30.57,30.48,30.54,127400.0,18.7513,18.8005,18.7452,18.7821,127400.0
2011-04-11 13:30:00,30.54,30.56,30.52,30.52,91500.0,18.7821,18.7944,18.7698,18.7698,91500.0
2011-04-11 13:35:00,30.52,30.53,30.49,30.5,95200.0,18.7698,18.7759,18.7513,18.7575,95200.0
2011-04-11 13:40:00,30.5,30.57,30.49,30.54,111900.0,18.7575,18.8005,18.7513,18.7821,111900.0
2011-04-11 13:45:00,30.55,30.55,30.49,30.49,52000.0,18.7882,18.7882,18.7513,18.7513,52000.0
2011-04-11 13:50:00,30.5,30.57,30.49,30.55,154000.0,18.7575,18.8005,18.7513,18.7882,154000.0
2011-04-11 13:55:00,30.55,30.56,30.49,30.51,85900.0,18.7882,18.7944,18.7513,18.7636,85900.0
2011-04-11 14:00:00,30.51,30.53,30.47,30.48,176600.0,18.7636,18.7759,18.739,18.7452,176600.0
2011-04-11 14:05:00,30.47,30.51,30.45,30.46,129000.0,18.739,18.7636,18.7267,18.7329,129000.0
2011-04-11 14:10:00,30.45,30.46,30.41,30.42,87200.0,18.7267,18.7329,18.7021,18.7083,87200.0
2011-04-11 14:15:00,30.42,30.43,30.38,30.42,92800.0,18.7083,18.7144,18.6837,18.7083,92800.0
2011-04-11 14:20:00,30.41,30.42,30.37,30.4,82400.0,18.7021,18.7083,18.6775,18.696,82400.0
2011-04-11 14:25:00,30.4,30.42,30.38,30.42,56000.0,18.696,18.7083,18.6837,18.7083,56000.0
2011-04-11 14:30:00,30.42,30.45,30.41,30.41,65200.0,18.7083,18.7267,18.7021,18.7021,65200.0
2011-04-11 14:35:00,30.41,30.47,30.41,30.46,150300.0,18.7021,18.739,18.7021,18.7329,150300.0
2011-04-11 14:40:00,30.47,30.5,30.45,30.47,189000.0,18.739,18.7575,18.7267,18.739,189000.0
2011-04-11 14:45:00,30.47,30.48,30.45,30.45,59600.0,18.739,18.7452,18.7267,18.7267,59600.0
2011-04-11 14:50:00,30.46,30.46,30.42,30.43,69800.0,18.7329,18.7329,18.7083,18.7144,69800.0
2011-04-11 14:55:00,30.42,30.45,30.42,30.45,104800.0,18.7083,18.7267,18.7083,18.7267,104800.0
2011-04-11 15:00:00,30.45,30.46,30.36,30.37,165800.0,18.7267,18.7329,18.6714,18.6775,165800.0
2011-04-11 15:05:00,30.37,30.4,30.37,30.39,86300.0,18.6775,18.696,18.6775,18.6898,86300.0
2011-04-11 15:10:00,30.39,30.4,30.38,30.39,79900.0,18.6898,18.696,18.6837,18.6898,79900.0
2011-04-11 15:15:00,30.4,30.42,30.37,30.42,131500.0,18.696,18.7083,18.6775,18.7083,131500.0
2011-04-11 15:20:00,30.42,30.47,30.41,30.45,98600.0,18.7083,18.739,18.7021,18.7267,98600.0
2011-04-11 15:25:00,30.46,30.46,30.44,30.45,85100.0,18.7329,18.7329,18.7206,18.7267,85100.0
2011-04-11 15:30:00,30.45,30.47,30.45,30.45,123300.0,18.7267,18.739,18.7267,18.7267,123300.0
2011-04-11 15:35:00,30.45,30.49,30.45,30.49,151900.0,18.7267,18.7513,18.7267,18.7513,151900.0
2011-04-11 15:40:00,30.49,30.5,30.45,30.48,222000.0,18.7513,18.7575,18.7267,18.7452,222000.0
2011-04-11 15:45:00,30.48,30.48,30.45,30.46,200200.0,18.7452,18.7452,18.7267,18.7329,200200.0
2011-04-11 15:50:00,30.46,30.47,30.44,30.47,287200.0,18.7329,18.739,18.7206,18.739,287200.0
2011-04-11 15:55:00,30.47,30.53,30.46,30.52,439200.0,18.739,18.7759,18.7329,18.7698,439200.0
2011-04-12 09:30:00,30.23,30.34,30.06,30.1,168500.0,18.6832,18.7512,18.5781,18.6028,168500.0
2011-04-12 09:35:00,30.11,30.53,30.1,30.47,330900.0,18.609,18.8686,18.6028,18.8315,330900.0
2011-04-12 09:40:00,30.48,30.59,30.47,30.57,218700.0,18.8377,18.9057,18.8315,18.8933,218700.0
2011-04-12 09:45:00,30.57,30.57,30.44,30.45,167500.0,18.8933,18.8933,18.813,18.8191,167500.0
2011-04-12 09:50:00,30.46,30.52,30.42,30.45,105000.0,18.8253,18.8624,18.8006,18.8191,105000.0
2011-04-12 09:55:00,30.44,30.48,30.34,30.47,133100.0,18.813,18.8377,18.7512,18.8315,133100.0
2011-04-12 10:00:00,30.47,30.6,30.46,30.51,253600.0,18.8315,18.9118,18.8253,18.8562,253600.0
2011-04-12 10:05:00,30.51,30.54,30.44,30.48,133100.0,18.8562,18.8748,18.813,18.8377,133100.0
2011-04-12 10:10:00,30.48,30.57,30.48,30.52,110800.0,18.8377,18.8933,18.8377,18.8624,110800.0
2011-04-12 10:15:00,30.52,30.58,30.52,30.57,121400.0,18.8624,18.8995,18.8624,18.8933,121400.0
2011-04-12 10:20:00,30.57,30.58,30.53,30.58,76500.0,18.8933,18.8995,18.8686,18.8995,76500.0
2011-04-12 10:25:00,30.58,30.7,30.58,30.7,233400.0,18.8995,18.9736,18.8995,18.9736,233400.0
2011-04-12 10:30:00,30.7,30.72,30.6,30.67,225200.0,18.9736,18.986,18.9118,18.9551,225200.0
2011-04-12 10:35:00,30.65,30.68,30.46,30.53,170100.0,18.9427,18.9613,18.8253,18.8686,170100.0
2011-04-12 10:40:00,30.53,30.54,30.42,30.45,153700.0,18.8686,18.8748,18.8006,18.8191,153700.0
2011-04-12 10:45:00,30.44,30.47,30.31,30.41,208400.0,18.813,18.8315,18.7326,18.7944,208400.0
2011-04-12 10:50:00,30.41,30.47,30.4,30.45,95300.0,18.7944,18.8315,18.7882,18.8191,95300.0
2011-04-12 10:55:00,30.45,30.46,30.37,30.38,114300.0,18.8191,18.8253,18.7697,18.7759,114300.0
2011-04-12 11:00:00,30.38,30.47,30.38,30.44,87200.0,18.7759,18.8315,18.7759,18.813,87200.0
2011-04-12 11:05:00,30.45,30.55,30.44,30.54,95700.0,18.8191,18.8809,18.813,18.8748,95700.0
2011-04-12 11:10:00,30.54,30.56,30.52,30.56,71400.0,18.8748,18.8871,18.8624,18.8871,71400.0
2011-04-12 11:15:00,30.56,30.56,30.49,30.52,78300.0,18.8871,18.8871,18.8439,18.8624,78300.0
2011-04-12 11:20:00,30.52,30.53,30.49,30.53,128700.0,18.8624,18.8686,18.8439,18.8686,128700.0
2011-04-12 11:25:00,30.53,30.53,30.47,30.5,61800.0,18.8686,18.8686,18.8315,18.85,61800.0
2011-04-12 11:30:00,30.49,30.5,30.47,30.49,52500.0,18.8439,18.85,18.8315,18.8439,52500.0
2011-04-12 11:35:00,30.49,30.52,30.48,30.51,57300.0,18.8439,18.8624,18.8377,18.8562,57300.0
2011-04-12 11:40:00,30.51,30.52,30.46,30.49,214300.0,18.8562,18.8624,18.8253,18.8439,214300.0
2011-04-12 11:45:00,30.49,30.5,30.48,30.49,39600.0,18.8439,18.85,18.8377,18.8439,39600.0
2011-04-12 11:50:00,30.48,30.5,30.48,30.5,59500.0,18.8377,18.85,18.8377,18.85,59500.0
2011-04-12 11:55:00,30.5,30.5,30.49,30.5,40400.0,18.85,18.85,18.8439,18.85,40400.0
2011-04-12 12:00:00,30.5,30.5,30.42,30.43,92600.0,18.85,18.85,18.8006,18.8068,92600.0
2011-04-12 12:05:00,30.43,30.45,30.4,30.42,30600.0,18.8068,18.8191,18.7882,18.8006,30600.0
2011-04-12 12:10:00,30.42,30.42,30.37,30.41,64100.0,18.8006,18.8006,18.7697,18.7944,64100.0
2011-04-12 12:15:00,30.42,30.46,30.42,30.43,31700.0,18.8006,18.8253,18.8006,18.8068,31700.0
2011-04-12 12:20:00,30.44,30.44,30.38,30.4,54900.0,18.813,18.813,18.7759,18.7882,54900.0
2011-04-12 12:25:00,30.4,30.42,30.31,30.33,78000.0,18.7882,18.8006,18.7326,18.745,78000.0
2011-04-12 12:30:00,30.32,30.33,30.28,30.29,63700.0,18.7388,18.745,18.7141,18.7203,63700.0
2011-04-12 12:35:00,30.29,30.31,30.26,30.3,41400.0,18.7203,18.7326,18.7017,18.7264,41400.0
2011-04-12 12:40:00,30.31,30.35,30.3,30.35,31100.0,18.7326,18.7573,18.7264,18.7573,31100.0
2011-04-12 12:45:00,30.36,30.37,30.32,30.36,32000.0,18.7635,18.7697,18.7388,18.7635,32000.0
2011-04-12 12:50:00,30.35,30.35,30.28,30.3,25000.0,18.7573,18.7573,18.7141,18.7264,25000.0
2011-04-12 12:55:00,30.3,30.3,30.24,30.25,41700.0,18.7264,18.7264,18.6894,18.6955,41700.0
2011-04-12 13:00:00,30.25,30.28,30.24,30.28,40300.0,18.6955,18.7141,18.6894,18.7141,40300.0
2011-04-12 13:05:00,30.29,30.29,30.23,30.23,32800.0,18.7203,18.7203,18.6832,18.6832,32800.0
2011-04-12 13:10:00,30.23,30.25,30.18,30.18,43600.0,18.6832,18.6955,18.6523,18.6523,43600.0
2011-04-12 13:15:00,30.18,30.2,30.15,30.15,47500.0,18.6523,18.6646,18.6337,18.6337,47500.0
2011-04-12 13:20:00,30.15,30.15,30.09,30.15,103000.0,18.6337,18.6337,18.5966,18.6337,103000.0
2011-04-12 13:25:00,30.15,30.2,30.14,30.17,65700.0,18.6337,18.6646,18.6275,18.6461,65700.0
2011-04-12 13:30:00,30.18,30.2,30.15,30.2,65400.0,18.6523,18.6646,18.6337,18.6646,65400.0
2011-04-12 13:35:00,30.2,30.3,30.2,30.2,126000.0,18.6646,18.7264,18.6646,18.6646,126000.0
2011-04-12 13:40:00,30.2,30.24,30.18,30.23,58600.0,18.6646,18.6894,18.6523,18.6832,58600.0
2011-04-12 13:45:00,30.23,30.26,30.19,30.25,36000.0,18.6832,18.7017,18.6585,18.6955,36000.0
2011-04-12 13:50:00,30.25,30.25,30.22,30.24,20800.0,18.6955,18.6955,18.677,18.6894,20800.0
2011-04-12 13:55:00,30.24,30.28,30.23,30.23,39500.0,18.6894,18.7141,18.6832,18.6832,39500.0
2011-04-12 14:00:00,30.22,30.28,30.22,30.24,44700.0,18.677,18.7141,18.677,18.6894,44700.0
2011-04-12 14:05:00,30.25,30.31,30.24,30.28,60200.0,18.6955,18.7326,18.6894,18.7141,60200.0
2011-04-12 14:10:00,30.28,30.3,30.24,30.26,59100.0,18.7141,18.7264,18.6894,18.7017,59100.0
2011-04-12 14:15:00,30.26,30.3,30.25,30.28,41700.0,18.7017,18.7264,18.6955,18.7141,41700.0
2011-04-12 14:20:00,30.27,30.3,30.27,30.28,47500.0,18.7079,18.7264,18.7079,18.7141,47500.0
2011-04-12 14:25:00,30.28,30.28,30.25,30.28,39000.0,18.7141,18.7141,18.6955,18.7141,39000.0
2011-04-12 14:30:00,30.27,30.29,30.26,30.27,44600.0,18.7079,18.7203,18.7017,18.7079,44600.0
2011-04-12 14:35:00,30.28,30.3,30.25,30.25,42900.0,18.7141,18.7264,18.6955,18.6955,42900.0
2011-04-12 14:40:00,30.25,30.28,30.25,30.27,54600.0,18.6955,18.7141,18.6955,18.7079,54600.0
2011-04-12 14:45:00,30.27,30.27,30.2,30.24,115400.0,18.7079,18.7079,18.6646,18.6894,115400.0
2011-04-12 14:50:00,30.24,30.31,30.23,30.3,130300.0,18.6894,18.7326,18.6832,18.7264,130300.0
2011-04-12 14:55:00,30.3,30.32,30.29,30.31,50900.0,18.7264,18.7388,18.7203,18.7326,50900.0
2011-04-12 15:00:00,30.32,30.32,30.3,30.3,45500.0,18.7388,18.7388,18.7264,18.7264,45500.0
2011-04-12 15:05:00,30.3,30.35,30.3,30.34,63000.0,18.7264,18.7573,18.7264,18.7512,63000.0
2011-04-12 15:10:00,30.35,30.36,30.34,30.35,75000.0,18.7573,18.7635,18.7512,18.7573,75000.0
2011-04-12 15:15:00,30.35,30.37,30.34,30.35,63700.0,18.7573,18.7697,18.7512,18.7573,63700.0
2011-04-12 15:20:00,30.35,30.36,30.28,30.28,101900.0,18.7573,18.7635,18.7141,18.7141,101900.0
2011-04-12 15:25:00,30.28,30.28,30.23,30.28,66700.0,18.7141,18.7141,18.6832,18.7141,66700.0
2011-04-12 15:30:00,30.27,30.28,30.22,30.23,66300.0,18.7079,18.7141,18.677,18.6832,66300.0
2011-04-12 15:35:00,30.22,30.26,30.22,30.25,82800.0,18.677,18.7017,18.677,18.6955,82800.0
2011-04-12 15:40:00,30.25,30.3,30.25,30.29,173100.0,18.6955,18.7264,18.6955,18.7203,173100.0
2011-04-12 15:45:00,30.3,30.35,30.29,30.35,243400.0,18.7264,18.7573,18.7203,18.7573,243400.0
2011-04-12 15:50:00,30.35,30.4,30.34,30.36,292900.0,18.7573,18.7882,18.7512,18.7635,292900.0
2011-04-12 15:55:00,30.37,30.41,30.35,30.4,660600.0,18.7697,18.7944,18.7573,18.7882,660600.0
2011-04-13 09:30:00,30.65,30.84,30.5,30.71,382400.0,18.9427,19.0602,18.85,18.9798,382400.0
2011-04-13 09:35:00,30.71,30.77,30.7,30.7,195700.0,18.9798,19.0169,18.9736,18.9736,195700.0
2011-04-13 09:40:00,30.71,30.74,30.48,30.49,201900.0,18.9798,18.9984,18.8377,18.8439,201900.0
2011-04-13 09:45:00,30.49,30.67,30.45,30.58,180900.0,18.8439,18.9551,18.8191,18.8995,180900.0
2011-04-13 09:50:00,30.58,30.6,30.53,30.53,104000.0,18.8995,18.9118,18.8686,18.8686,104000.0
2011-04-13 09:55:00,30.52,30.52,30.39,30.4,155000.0,18.8624,18.8624,18.7821,18.7882,155000.0
2011-04-13 10:00:00,30.4,30.4,30.31,30.4,158000.0,18.7882,18.7882,18.7326,18.7882,158000.0
2011-04-13 10:05:00,30.4,30.44,30.38,30.41,82800.0,18.7882,18.813,18.7759,18.7944,82800.0
2011-04-13 10:10:00,30.4,30.42,30.26,30.3,181100.0,18.7882,18.8006,18.7017,18.7264,181100.0
2011-04-13 10:15:00,30.3,30.33,30.28,30.3,108300.0,18.7264,18.745,18.7141,18.7264,108300.0
2011-04-13 10:20:00,30.3,30.33,30.22,30.33,93600.0,18.7264,18.745,18.677,18.745,93600.0
2011-04-13 10:25:00,30.33,30.41,30.32,30.33,105300.0,18.745,18.7944,18.7388,18.745,105300.0
2011-04-13 10:30:00,30.33,30.36,30.3,30.35,109100.0,18.745,18.7635,18.7264,18.7573,109100.0
2011-04-13 10:35:00,30.36,30.36,30.24,30.26,69800.0,18.7635,18.7635,18.6894,18.7017,69800.0
2011-04-13 10:40:00,30.26,30.29,30.2,30.2,81100.0,18.7017,18.7203,18.6646,18.6646,81100.0
2011-04-13 10:45:00,30.21,30.21,30.13,30.14,164800.0,18.6708,18.6708,18.6214,18.6275,164800.0
2011-04-13 10:50:00,30.14,30.21,30.14,30.2,104000.0,18.6275,18.6708,18.6275,18.6646,104000.0
2011-04-13 10:55:00,30.2,30.21,30.16,30.2,63500.0,18.6646,18.6708,18.6399,18.6646,63500.0
2011-04-13 11:00:00,30.2,30.2,30.15,30.16,55400.0,18.6646,18.6646,18.6337,18.6399,55400.0
2011-04-13 11:05:00,30.16,30.17,30.0,30.06,212500.0,18.6399,18.6461,18.541,18.5781,212500.0
2011-04-13 11:10:00,30.06,30.08,30.03,30.05,50100.0,18.5781,18.5905,18.5596,18.5719,50100.0
2011-04-13 11:15:00,30.04,30.05,29.89,30.0,230500.0,18.5657,18.5719,18.473,18.541,230500.0
2011-04-13 11:20:00,30.0,30.01,29.92,29.94,57200.0,18.541,18.5472,18.4916,18.5039,57200.0
2011-04-13 11:25:00,29.93,29.94,29.9,29.92,78200.0,18.4978,18.5039,18.4792,18.4916,78200.0
2011-04-13 11:30:00,29.91,30.01,29.91,29.97,122800.0,18.4854,18.5472,18.4854,18.5225,122800.0
2011-04-13 11:35:00,29.97,29.98,29.83,29.85,166400.0,18.5225,18.5287,18.436,18.4483,166400.0
2011-04-13 11:40:00,29.85,29.88,29.82,29.85,136700.0,18.4483,18.4669,18.4298,18.4483,136700.0
2011-04-13 11:45:00,29.85,29.93,29.84,29.93,98400.0,18.4483,18.4978,18.4421,18.4978,98400.0
2011-04-13 11:50:00,29.93,30.0,29.93,29.96,63900.0,18.4978,18.541,18.4978,18.5163,63900.0
2011-04-13 11:55:00,29.96,29.96,29.8,29.81,115800.0,18.5163,18.5163,18.4174,18.4236,115800.0
2011-04-13 12:00:00,29.81,29.85,29.8,29.8,194900.0,18.4236,18.4483,18.4174,18.4174,194900.0
2011-04-13 12:05:00,29.81,29.83,29.8,29.82,83400.0,18.4236,18.436,18.4174,18.4298,83400.0
2011-04-13 12:10:00,29.83,29.87,29.79,29.84,147400.0,18.436,18.4607,18.4112,18.4421,147400.0
2011-04-13 12:15:00,29.85,29.87,29.83,29.85,58600.0,18.4483,18.4607,18.436,18.4483,58600.0
2011-04-13 12:20:00,29.85,29.85,29.8,29.84,64500.0,18.4483,18.4483,18.4174,18.4421,64500.0
2011-04-13 12:25:00,29.84,29.94,29.83,29.94,93100.0,18.4421,18.5039,18.436,18.5039,93100.0
2011-04-13 12:30:00,29.94,29.98,29.88,29.98,97100.0,18.5039,18.5287,18.4669,18.5287,97100.0
2011-04-13 12:35:00,29.98,29.99,29.93,29.95,181800.0,18.5287,18.5348,18.4978,18.5101,181800.0
2011-04-13 12:40:00,29.94,29.99,29.91,29.99,81800.0,18.5039,18.5348,18.4854,18.5348,81800.0
2011-04-13 12:45:00,29.99,30.14,29.98,30.13,177100.0,18.5348,18.6275,18.5287,18.6214,177100.0
2011-04-13 12:50:00,30.13,30.15,30.03,30.04,83100.0,18.6214,18.6337,18.5596,18.5657,83100.0
2011-04-13 12:55:00,30.04,30.04,30.0,30.01,64100.0,18.5657,18.5657,18.541,18.5472,64100.0
2011-04-13 13:00:00,30.0,30.12,30.0,30.11,106400.0,18.541,18.6152,18.541,18.609,106400.0
2011-04-13 13:05:00,30.11,30.14,30.11,30.14,61400.0,18.609,18.6275,18.609,18.6275,61400.0
2011-04-13 13:10:00,30.14,30.19,30.14,30.14,70300.0,18.6275,18.6585,18.6275,18.6275,70300.0
2011-04-13 13:15:00,30.14,30.18,30.14,30.16,53800.0,18.6275,18.6523,18.6275,18.6399,53800.0
2011-04-13 13:20:00,30.15,30.16,30.11,30.11,43400.0,18.6337,18.6399,18.609,18.609,43400.0
2011-04-13 13:25:00,30.11,30.13,30.09,30.11,84000.0,18.609,18.6214,18.5966,18.609,84000.0
2011-04-13 13:30:00,30.11,30.11,30.02,30.07,78300.0,18.609,18.609,18.5534,18.5843,78300.0
2011-04-13 13:35:00,30.07,30.07,30.02,30.03,25000.0,18.5843,18.5843,18.5534,18.5596,25000.0
2011-04-13 13:40:00,30.04,30.07,30.02,30.04,41800.0,18.5657,18.5843,18.5534,18.5657,41800.0
2011-04-13 13:45:00,30.04,30.05,29.97,29.99,83000.0,18.5657,18.5719,18.5225,18.5348,83000.0
2011-04-13 13:50:00,29.99,30.01,29.95,30.01,55700.0,18.5348,18.5472,18.5101,18.5472,55700.0
2011-04-13 13:55:00,30.01,30.04,29.99,30.04,32600.0,18.5472,18.5657,18.5348,18.5657,32600.0
2011-04-13 14:00:00,30.04,30.09,30.03,30.05,68400.0,18.5657,18.5966,18.5596,18.5719,68400.0
2011-04-13 14:05:00,30.04,30.1,30.02,30.1,38600.0,18.5657,18.6028,18.5534,18.6028,38600.0
2011-04-13 14:10:00,30.09,30.11,30.05,30.06,63000.0,18.5966,18.609,18.5719,18.5781,63000.0
2011-04-13 14:15:00,30.05,30.07,30.0,30.03,73500.0,18.5719,18.5843,18.541,18.5596,73500.0
2011-04-13 14:20:00,30.03,30.07,30.01,30.06,45600.0,18.5596,18.5843,18.5472,18.5781,45600.0
2011-04-13 14:25:00,30.07,30.12,30.05,30.11,89800.0,18.5843,18.6152,18.5719,18.609,89800.0
2011-04-13 14:30:00,30.1,30.12,30.09,30.11,42200.0,18.6028,18.6152,18.5966,18.609,42200.0
2011-04-13 14:35:00,30.1,30.11,30.02,30.03,78900.0,18.6028,18.609,18.5534,18.5596,78900.0
2011-04-13 14:40:00,30.02,30.08,30.02,30.08,122500.0,18.5534,18.5905,18.5534,18.5905,122500.0
2011-04-13 14:45:00,30.08,30.11,30.06,30.06,104700.0,18.5905,18.609,18.5781,18.5781,104700.0
2011-04-13 14:50:00,30.07,30.16,30.06,30.11,109200.0,18.5843,18.6399,18.5781,18.609,109200.0
2011-04-13 14:55:00,30.11,30.18,30.11,30.15,94200.0,18.609,18.6523,18.609,18.6337,94200.0
2011-04-13 15:00:00,30.16,30.2,30.1,30.14,130700.0,18.6399,18.6646,18.6028,18.6275,130700.0
2011-04-13 15:05:00,30.14,30.23,30.14,30.22,202400.0,18.6275,18.6832,18.6275,18.677,202400.0
2011-04-13 15:10:00,30.22,30.25,30.22,30.25,82500.0,18.677,18.6955,18.677,18.6955,82500.0
2011-04-13 15:15:00,30.25,30.3,30.22,30.28,128500.0,18.6955,18.7264,18.677,18.7141,128500.0
2011-04-13 15:20:00,30.29,30.3,30.27,30.28,66800.0,18.7203,18.7264,18.7079,18.7141,66800.0
2011-04-13 15:25:00,30.27,30.28,30.2,30.21,125100.0,18.7079,18.7141,18.6646,18.6708,125100.0
2011-04-13 15:30:00,30.21,30.21,30.15,30.17,133600.0,18.6708,18.6708,18.6337,18.6461,133600.0
2011-04-13 15:35:00,30.17,30.24,30.16,30.23,126800.0,18.6461,18.6894,18.6399,18.6832,126800.0
2011-04-13 15:40:00,30.23,30.28,30.23,30.27,102300.0,18.6832,18.7141,18.6832,18.7079,102300.0
2011-04-13 15:45:00,30.27,30.3,30.24,30.29,200200.0,18.7079,18.7264,18.6894,18.7203,200200.0
2011-04-13 15:50:00,30.3,30.3,30.24,30.26,162700.0,18.7264,18.7264,18.6894,18.7017,162700.0
2011-04-13 15:55:00,30.25,30.29,30.23,30.25,368800.0,18.6955,18.7203,18.6832,18.6955,368800.0
2011-04-14 09:30:00,30.57,30.76,30.42,30.52,561500.0,18.8933,19.0107,18.8006,18.8624,561500.0
2011-04-14 09:35:00,30.52,30.58,30.22,30.25,455000.0,18.8624,18.8995,18.677,18.6955,455000.0
2011-04-14 09:40:00,30.25,30.32,30.24,30.29,273500.0,18.6955,18.7388,18.6894,18.7203,273500.0
2011-04-14 09:45:00,30.29,30.35,30.2,30.22,249500.0,18.7203,18.7573,18.6646,18.677,249500.0
2011-04-14 09:50:00,30.22,30.29,30.13,30.27,152700.0,18.677,18.7203,18.6214,18.7079,152700.0
2011-04-14 09:55:00,30.27,30.32,30.13,30.14,207700.0,18.7079,18.7388,18.6214,18.6275,207700.0
2011-04-14 10:00:00,30.14,30.15,30.06,30.07,286800.0,18.6275,18.6337,18.5781,18.5843,286800.0
2011-04-14 10:05:00,30.07,30.07,29.86,29.95,498700.0,18.5843,18.5843,18.4545,18.5101,498700.0
2011-04-14 10:10:00,29.95,30.07,29.9,29.9,284800.0,18.5101,18.5843,18.4792,18.4792,284800.0
2011-04-14 10:15:00,29.9,29.96,29.79,29.94,273700.0,18.4792,18.5163,18.4112,18.5039,273700.0
2011-04-14 10:20:00,29.94,29.95,29.78,29.78,186400.0,18.5039,18.5101,18.4051,18.4051,186400.0
2011-04-14 10:25:00,29.78,29.96,29.75,29.95,270400.0,18.4051,18.5163,18.3865,18.5101,270400.0
2011-04-14 10:30:00,29.96,30.04,29.95,30.0,144500.0,18.5163,18.5657,18.5101,18.541,144500.0
2011-04-14 10:35:00,30.0,30.02,29.99,30.01,159900.0,18.541,18.5534,18.5348,18.5472,159900.0
2011-04-14 10:40:00,30.0,30.03,29.96,29.98,226500.0,18.541,18.5596,18.5163,18.5287,226500.0
2011-04-14 10:45:00,29.98,29.98,29.86,29.86,151100.0,18.5287,18.5287,18.4545,18.4545,151100.0
2011-04-14 10:50:00,29.86,29.93,29.85,29.92,147300.0,18.4545,18.4978,18.4483,18.4916,147300.0
2011-04-14 10:55:00,29.9,29.9,29.76,29.79,128000.0,18.4792,18.4792,18.3927,18.4112,128000.0
2011-04-14 11:00:00,29.8,29.84,29.8,29.8,98100.0,18.4174,18.4421,18.4174,18.4174,98100.0
2011-04-14 11:05:00,29.8,29.87,29.8,29.8,114400.0,18.4174,18.4607,18.4174,18.4174,114400.0
2011-04-14 11:10:00,29.8,29.94,29.79,29.91,168100.0,18.4174,18.5039,18.4112,18.4854,168100.0
2011-04-14 11:15:00,29.9,29.91,29.87,29.9,125400.0,18.4792,18.4854,18.4607,18.4792,125400.0
2011-04-14 11:20:00,29.88,29.88,29.81,29.83,72600.0,18.4669,18.4669,18.4236,18.436,72600.0
2011-04-14 11:25:00,29.83,29.85,29.74,29.75,116800.0,18.436,18.4483,18.3803,18.3865,116800.0
2011-04-14 11:30:00,29.76,29.76,29.68,29.72,353700.0,18.3927,18.3927,18.3433,18.368,353700.0
2011-04-14 11:35:00,29.72,29.8,29.71,29.77,121700.0,18.368,18.4174,18.3618,18.3989,121700.0
2011-04-14 11:40:00,29.77,29.8,29.69,29.7,134900.0,18.3989,18.4174,18.3494,18.3556,134900.0
2011-04-14 11:45:00,29.69,29.71,29.54,29.54,287900.0,18.3494,18.3618,18.2567,18.2567,287900.0
2011-04-14 11:50:00,29.53,29.61,29.48,29.61,282400.0,18.2505,18.3,18.2196,18.3,282400.0
2011-04-14 11:55:00,29.61,29.65,29.52,29.56,128500.0,18.3,18.3247,18.2444,18.2691,128500.0
2011-04-14 12:00:00,29.56,29.64,29.55,29.64,76700.0,18.2691,18.3185,18.2629,18.3185,76700.0
2011-04-14 12:05:00,29.63,29.65,29.59,29.61,69600.0,18.3124,18.3247,18.2876,18.3,69600.0
2011-04-14 12:10:00,29.6,29.64,29.6,29.63,72000.0,18.2938,18.3185,18.2938,18.3124,72000.0
2011-04-14 12:15:00,29.63,29.63,29.56,29.58,76600.0,18.3124,18.3124,18.2691,18.2815,76600.0
2011-04-14 12:20:00,29.57,29.6,29.57,29.57,71700.0,18.2753,18.2938,18.2753,18.2753,71700.0
2011-04-14 12:25:00,29.58,29.59,29.54,29.54,53500.0,18.2815,18.2876,18.2567,18.2567,53500.0
2011-04-14 12:30:00,29.55,29.55,29.43,29.47,155300.0,18.2629,18.2629,18.1887,18.2135,155300.0
2011-04-14 12:35:00,29.47,29.48,29.4,29.43,174900.0,18.2135,18.2196,18.1702,18.1887,174900.0
2011-04-14 12:40:00,29.42,29.44,29.41,29.41,64600.0,18.1826,18.1949,18.1764,18.1764,64600.0
2011-04-14 12:45:00,29.41,29.44,29.37,29.4,367000.0,18.1764,18.1949,18.1517,18.1702,367000.0
2011-04-14 12:50:00,29.4,29.45,29.4,29.43,213200.0,18.1702,18.2011,18.1702,18.1887,213200.0
2011-04-14 12:55:00,29.42,29.44,29.42,29.44,106100.0,18.1826,18.1949,18.1826,18.1949,106100.0
2011-04-14 13:00:00,29.43,29.44,29.41,29.43,96500.0,18.1887,18.1949,18.1764,18.1887,96500.0
2011-04-14 13:05:00,29.42,29.44,29.41,29.42,62700.0,18.1826,18.1949,18.1764,18.1826,62700.0
2011-04-14 13:10:00,29.42,29.43,29.4,29.41,53800.0,18.1826,18.1887,18.1702,18.1764,53800.0
2011-04-14 13:15:00,29.42,29.44,29.41,29.43,117800.0,18.1826,18.1949,18.1764,18.1887,117800.0
2011-04-14 13:20:00,29.43,29.5,29.42,29.49,125900.0,18.1887,18.232,18.1826,18.2258,125900.0
2011-04-14 13:25:00,29.5,29.54,29.49,29.52,75300.0,18.232,18.2567,18.2258,18.2444,75300.0
2011-04-14 13:30:00,29.52,29.52,29.44,29.45,161700.0,18.2444,18.2444,18.1949,18.2011,161700.0
2011-04-14 13:35:00,29.45,29.49,29.43,29.45,121200.0,18.2011,18.2258,18.1887,18.2011,121200.0
2011-04-14 13:40:00,29.46,29.48,29.45,29.48,49800.0,18.2073,18.2196,18.2011,18.2196,49800.0
2011-04-14 13:45:00,29.48,29.49,29.45,29.49,71400.0,18.2196,18.2258,18.2011,18.2258,71400.0
2011-04-14 13:50:00,29.49,29.5,29.45,29.47,131200.0,18.2258,18.232,18.2011,18.2135,131200.0
2011-04-14 13:55:00,29.47,29.49,29.45,29.46,150300.0,18.2135,18.2258,18.2011,18.2073,150300.0
2011-04-14 14:00:00,29.47,29.49,29.45,29.46,103700.0,18.2135,18.2258,18.2011,18.2073,103700.0
2011-04-14 14:05:00,29.46,29.49,29.46,29.49,90500.0,18.2073,18.2258,18.2073,18.2258,90500.0
2011-04-14 14:10:00,29.49,29.52,29.49,29.51,117700.0,18.2258,18.2444,18.2258,18.2382,117700.0
2011-04-14 14:15:00,29.5,29.51,29.49,29.51,95600.0,18.232,18.2382,18.2258,18.2382,95600.0
2011-04-14 14:20:00,29.51,29.54,29.49,29.52,166000.0,18.2382,18.2567,18.2258,18.2444,166000.0
2011-04-14 14:25:00,29.52,29.53,29.48,29.5,264600.0,18.2444,18.2505,18.2196,18.232,264600.0
2011-04-14 14:30:00,29.5,29.51,29.46,29.5,183800.0,18.232,18.2382,18.2073,18.232,183800.0
2011-04-14 14:35:00,29.5,29.51,29.5,29.5,314400.0,18.232,18.2382,18.232,18.232,314400.0
2011-04-14 14:40:00,29.51,29.51,29.5,29.5,91200.0,18.2382,18.2382,18.232,18.232,91200.0
2011-04-14 14:45:00,29.51,29.52,29.49,29.5,129900.0,18.2382,18.2444,18.2258,18.232,129900.0
2011-04-14 14:50:00,29.5,29.51,29.49,29.51,59100.0,18.232,18.2382,18.2258,18.2382,59100.0
2011-04-14 14:55:00,29.51,29.52,29.46,29.49,242700.0,18.2382,18.2444,18.2073,18.2258,242700.0
2011-04-14 15:00:00,29.48,29.52,29.47,29.52,170300.0,18.2196,18.2444,18.2135,18.2444,170300.0
2011-04-14 15:05:00,29.51,29.52,29.5,29.51,71000.0,18.2382,18.2444,18.232,18.2382,71000.0
2011-04-14 15:10:00,29.51,29.57,29.5,29.56,124900.0,18.2382,18.2753,18.232,18.2691,124900.0
2011-04-14 15:15:00,29.56,29.61,29.56,29.6,114600.0,18.2691,18.3,18.2691,18.2938,114600.0
2011-04-14 15:20:00,29.6,29.66,29.59,29.59,163200.0,18.2938,18.3309,18.2876,18.2876,163200.0
2011-04-14 15:25:00,29.59,29.61,29.55,29.59,92600.0,18.2876,18.3,18.2629,18.2876,92600.0
2011-04-14 15:30:00,29.58,29.59,29.5,29.5,112800.0,18.2815,18.2876,18.232,18.232,112800.0
2011-04-14 15:35:00,29.5,29.51,29.49,29.5,129800.0,18.232,18.2382,18.2258,18.232,129800.0
2011-04-14 15:40:00,29.51,29.51,29.48,29.48,162600.0,18.2382,18.2382,18.2196,18.2196,162600.0
2011-04-14 15:45:00,29.48,29.5,29.46,29.49,187300.0,18.2196,18.232,18.2073,18.2258,187300.0
2011-04-14 15:50:00,29.49,29.5,29.46,29.47,199000.0,18.2258,18.232,18.2073,18.2135,199000.0
2011-04-14 15:55:00,29.47,29.51,29.46,29.46,737300.0,18.2135,18.2382,18.2073,18.2073,737300.0
2011-04-15 09:30:00,29.37,29.49,29.11,29.34,373100.0,18.1517,18.2258,17.991,18.1331,373100.0
2011-04-15 09:35:00,29.34,29.49,29.26,29.45,182100.0,18.1331,18.2258,18.0837,18.2011,182100.0
2011-04-15 09:40:00,29.45,29.61,29.35,29.36,297500.0,18.2011,18.3,18.1393,18.1455,297500.0
2011-04-15 09:45:00,29.36,29.44,29.35,29.39,142700.0,18.1455,18.1949,18.1393,18.164,142700.0
2011-04-15 09:50:00,29.4,29.47,29.38,29.43,93100.0,18.1702,18.2135,18.1578,18.1887,93100.0
2011-04-15 09:55:00,29.43,29.48,29.42,29.43,129300.0,18.1887,18.2196,18.1826,18.1887,129300.0
2011-04-15 10:00:00,29.43,29.54,29.43,29.44,139700.0,18.1887,18.2567,18.1887,18.1949,139700.0
2011-04-15 10:05:00,29.44,29.45,29.37,29.38,91500.0,18.1949,18.2011,18.1517,18.1578,91500.0
2011-04-15 10:10:00,29.39,29.4,29.36,29.38,57100.0,18.164,18.1702,18.1455,18.1578,57100.0
2011-04-15 10:15:00,29.38,29.38,29.25,29.26,105400.0,18.1578,18.1578,18.0775,18.0837,105400.0
2011-04-15 10:20:00,29.25,29.28,29.21,29.28,96900.0,18.0775,18.096,18.0528,18.096,96900.0
2011-04-15 10:25:00,29.28,29.29,29.21,29.21,105600.0,18.096,18.1022,18.0528,18.0528,105600.0
2011-04-15 10:30:00,29.22,29.25,29.15,29.17,154400.0,18.059,18.0775,18.0157,18.0281,154400.0
2011-04-15 10:35:00,29.17,29.21,29.08,29.13,193300.0,18.0281,18.0528,17.9724,18.0033,193300.0
2011-04-15 10:40:00,29.13,29.18,29.12,29.18,68100.0,18.0033,18.0342,17.9972,18.0342,68100.0
2011-04-15 10:45:00,29.18,29.18,29.11,29.13,159200.0,18.0342,18.0342,17.991,18.0033,159200.0
2011-04-15 10:50:00,29.12,29.14,29.0,29.01,191800.0,17.9972,18.0095,17.923,17.9292,191800.0
2011-04-15 10:55:00,29.01,29.04,28.99,29.03,147800.0,17.9292,17.9477,17.9168,17.9415,147800.0
2011-04-15 11:00:00,29.03,29.04,28.82,28.82,330100.0,17.9415,17.9477,17.8117,17.8117,330100.0
2011-04-15 11:05:00,28.82,28.89,28.8,28.86,270200.0,17.8117,17.855,17.7994,17.8365,270200.0
2011-04-15 11:10:00,28.87,28.87,28.73,28.73,229700.0,17.8426,17.8426,17.7561,17.7561,229700.0
2011-04-15 11:15:00,28.74,28.83,28.71,28.8,255900.0,17.7623,17.8179,17.7438,17.7994,255900.0
2011-04-15 11:20:00,28.8,28.92,28.8,28.86,224200.0,17.7994,17.8735,17.7994,17.8365,224200.0
2011-04-15 11:25:00,28.87,28.92,28.85,28.92,96900.0,17.8426,17.8735,17.8303,17.8735,96900.0
2011-04-15 11:30:00,28.92,28.92,28.86,28.86,93000.0,17.8735,17.8735,17.8365,17.8365,93000.0
2011-04-15 11:35:00,28.86,28.88,28.81,28.82,79400.0,17.8365,17.8488,17.8056,17.8117,79400.0
2011-04-15 11:40:00,28.82,28.83,28.81,28.81,75900.0,17.8117,17.8179,17.8056,17.8056,75900.0
2011-04-15 11:45:00,28.81,28.85,28.8,28.81,95700.0,17.8056,17.8303,17.7994,17.8056,95700.0
2011-04-15 11:50:00,28.82,28.86,28.82,28.86,72100.0,17.8117,17.8365,17.8117,17.8365,72100.0
2011-04-15 11:55:00,28.86,28.86,28.81,28.81,112200.0,17.8365,17.8365,17.8056,17.8056,112200.0
2011-04-15 12:00:00,28.82,28.86,28.81,28.86,59500.0,17.8117,17.8365,17.8056,17.8365,59500.0
2011-04-15 12:05:00,28.86,28.87,28.83,28.85,77900.0,17.8365,17.8426,17.8179,17.8303,77900.0
2011-04-15 12:10:00,28.86,28.88,28.85,28.85,79400.0,17.8365,17.8488,17.8303,17.8303,79400.0
2011-04-15 12:15:00,28.85,28.87,28.82,28.83,56300.0,17.8303,17.8426,17.8117,17.8179,56300.0
2011-04-15 12:20:00,28.84,28.87,28.83,28.86,43900.0,17.8241,17.8426,17.8179,17.8365,43900.0
2011-04-15 12:25:00,28.86,28.89,28.85,28.89,36500.0,17.8365,17.855,17.8303,17.855,36500.0
2011-04-15 12:30:00,28.88,28.89,28.78,28.78,125800.0,17.8488,17.855,17.787,17.787,125800.0
2011-04-15 12:35:00,28.79,28.79,28.75,28.75,97400.0,17.7932,17.7932,17.7685,17.7685,97400.0
2011-04-15 12:40:00,28.75,28.76,28.73,28.74,212400.0,17.7685,17.7747,17.7561,17.7623,212400.0
2011-04-15 12:45:00,28.74,28.87,28.73,28.85,117400.0,17.7623,17.8426,17.7561,17.8303,117400.0
2011-04-15 12:50:00,28.86,28.88,28.81,28.83,78300.0,17.8365,17.8488,17.8056,17.8179,78300.0
2011-04-15 12:55:00,28.83,28.85,28.81,28.82,52900.0,17.8179,17.8303,17.8056,17.8117,52900.0
2011-04-15 13:00:00,28.81,28.87,28.81,28.87,58400.0,17.8056,17.8426,17.8056,17.8426,58400.0
2011-04-15 13:05:00,28.86,28.87,28.81,28.82,76400.0,17.8365,17.8426,17.8056,17.8117,76400.0
2011-04-15 13:10:00,28.81,28.91,28.81,28.89,86100.0,17.8056,17.8674,17.8056,17.855,86100.0
2011-04-15 13:15:00,28.9,28.9,28.83,28.84,51600.0,17.8612,17.8612,17.8179,17.8241,51600.0
2011-04-15 13:20:00,28.85,28.88,28.84,28.88,75200.0,17.8303,17.8488,17.8241,17.8488,75200.0
2011-04-15 13:25:00,28.87,28.88,28.84,28.85,53300.0,17.8426,17.8488,17.8241,17.8303,53300.0
2011-04-15 13:30:00,28.85,28.85,28.84,28.84,67600.0,17.8303,17.8303,17.8241,17.8241,67600.0
2011-04-15 13:35:00,28.85,28.85,28.82,28.83,97300.0,17.8303,17.8303,17.8117,17.8179,97300.0
2011-04-15 13:40:00,28.82,28.83,28.79,28.8,100200.0,17.8117,17.8179,17.7932,17.7994,100200.0
2011-04-15 13:45:00,28.8,28.83,28.78,28.79,126000.0,17.7994,17.8179,17.787,17.7932,126000.0
2011-04-15 13:50:00,28.79,28.82,28.78,28.82,93700.0,17.7932,17.8117,17.787,17.8117,93700.0
2011-04-15 13:55:00,28.82,28.87,28.82,28.86,85100.0,17.8117,17.8426,17.8117,17.8365,85100.0
2011-04-15 14:00:00,28.87,28.9,28.86,28.89,96500.0,17.8426,17.8612,17.8365,17.855,96500.0
2011-04-15 14:05:00,28.9,28.91,28.84,28.87,171700.0,17.8612,17.8674,17.8241,17.8426,171700.0
2011-04-15 14:10:00,28.86,28.89,28.85,28.89,62200.0,17.8365,17.855,17.8303,17.855,62200.0
2011-04-15 14:15:00,28.89,28.91,28.87,28.91,150000.0,17.855,17.8674,17.8426,17.8674,150000.0
2011-04-15 14:20:00,28.91,28.93,28.9,28.93,114500.0,17.8674,17.8797,17.8612,17.8797,114500.0
2011-04-15 14:25:00,28.93,29.0,28.92,29.0,172300.0,17.8797,17.923,17.8735,17.923,172300.0
2011-04-15 14:30:00,28.99,29.04,28.99,29.04,189300.0,17.9168,17.9477,17.9168,17.9477,189300.0
2011-04-15 14:35:00,29.04,29.06,29.01,29.01,118800.0,17.9477,17.9601,17.9292,17.9292,118800.0
2011-04-15 14:40:00,29.02,29.02,28.97,28.99,80500.0,17.9354,17.9354,17.9044,17.9168,80500.0
2011-04-15 14:45:00,28.99,29.0,28.92,28.93,136600.0,17.9168,17.923,17.8735,17.8797,136600.0
2011-04-15 14:50:00,28.93,28.93,28.9,28.91,109900.0,17.8797,17.8797,17.8612,17.8674,109900.0
2011-04-15 14:55:00,28.9,28.91,28.88,28.89,148700.0,17.8612,17.8674,17.8488,17.855,148700.0
2011-04-15 15:00:00,28.88,28.89,28.88,28.89,189700.0,17.8488,17.855,17.8488,17.855,189700.0
2011-04-15 15:05:00,28.89,28.89,28.88,28.89,38300.0,17.855,17.855,17.8488,17.855,38300.0
2011-04-15 15:10:00,28.89,28.91,28.88,28.89,119500.0,17.855,17.8674,17.8488,17.855,119500.0
2011-04-15 15:15:00,28.89,28.91,28.84,28.87,493500.0,17.855,17.8674,17.8241,17.8426,493500.0
2011-04-15 15:20:00,28.88,28.91,28.87,28.9,214900.0,17.8488,17.8674,17.8426,17.8612,214900.0
2011-04-15 15:25:00,28.9,28.91,28.89,28.91,113500.0,17.8612,17.8674,17.855,17.8674,113500.0
2011-04-15 15:30:00,28.91,28.92,28.9,28.92,108400.0,17.8674,17.8735,17.8612,17.8735,108400.0
2011-04-15 15:35:00,28.92,28.92,28.91,28.91,78900.0,17.8735,17.8735,17.8674,17.8674,78900.0
2011-04-15 15:40:00,28.92,28.92,28.9,28.91,163500.0,17.8735,17.8735,17.8612,17.8674,163500.0
2011-04-15 15:45:00,28.91,28.91,28.88,28.89,191100.0,17.8674,17.8674,17.8488,17.855,191100.0
2011-04-15 15:50:00,28.89,28.9,28.88,28.89,234700.0,17.855,17.8612,17.8488,17.855,234700.0
2011-04-15 15:55:00,28.89,28.9,28.82,28.85,754700.0,17.855,17.8612,17.8117,17.8303,754700.0
2011-04-18 09:30:00,28.5,28.63,28.37,28.63,335100.0,17.614,17.6943,17.5336,17.6943,335100.0
2011-04-18 09:35:00,28.63,28.65,28.55,28.59,95200.0,17.6943,17.7067,17.6449,17.6696,95200.0
2011-04-18 09:40:00,28.6,28.78,28.57,28.58,161800.0,17.6758,17.787,17.6572,17.6634,161800.0
2011-04-18 09:45:00,28.58,28.66,28.56,28.59,126000.0,17.6634,17.7129,17.6511,17.6696,126000.0
2011-04-18 09:50:00,28.59,28.63,28.55,28.63,179000.0,17.6696,17.6943,17.6449,17.6943,179000.0
2011-04-18 09:55:00,28.64,28.66,28.55,28.57,176700.0,17.7005,17.7129,17.6449,17.6572,176700.0
2011-04-18 10:00:00,28.57,28.6,28.54,28.56,211100.0,17.6572,17.6758,17.6387,17.6511,211100.0
2011-04-18 10:05:00,28.57,28.6,28.45,28.59,132300.0,17.6572,17.6758,17.5831,17.6696,132300.0
2011-04-18 10:10:00,28.6,28.65,28.57,28.62,86700.0,17.6758,17.7067,17.6572,17.6881,86700.0
2011-04-18 10:15:00,28.61,28.68,28.55,28.68,139200.0,17.682,17.7252,17.6449,17.7252,139200.0
2011-04-18 10:20:00,28.68,28.84,28.67,28.81,247200.0,17.7252,17.8241,17.719,17.8056,247200.0
2011-04-18 10:25:00,28.82,28.94,28.8,28.91,204000.0,17.8117,17.8859,17.7994,17.8674,204000.0
2011-04-18 10:30:00,28.91,29.03,28.88,28.89,167800.0,17.8674,17.9415,17.8488,17.855,167800.0
2011-04-18 10:35:00,28.89,28.89,28.85,28.86,75600.0,17.855,17.855,17.8303,17.8365,75600.0
2011-04-18 10:40:00,28.86,28.89,28.81,28.85,85000.0,17.8365,17.855,17.8056,17.8303,85000.0
2011-04-18 10:45:00,28.86,28.87,28.79,28.81,75900.0,17.8365,17.8426,17.7932,17.8056,75900.0
2011-04-18 10:50:00,28.81,28.85,28.78,28.81,40000.0,17.8056,17.8303,17.787,17.8056,40000.0
2011-04-18 10:55:00,28.82,28.88,28.8,28.82,68000.0,17.8117,17.8488,17.7994,17.8117,68000.0
2011-04-18 11:00:00,28.82,28.9,28.81,28.87,91200.0,17.8117,17.8612,17.8056,17.8426,91200.0
2011-04-18 11:05:00,28.87,28.92,28.86,28.91,95200.0,17.8426,17.8735,17.8365,17.8674,95200.0
2011-04-18 11:10:00,28.91,28.96,28.9,28.93,89900.0,17.8674,17.8983,17.8612,17.8797,89900.0
2011-04-18 11:15:00,28.92,28.95,28.9,28.92,84100.0,17.8735,17.8921,17.8612,17.8735,84100.0
2011-04-18 11:20:00,28.92,28.95,28.9,28.94,88600.0,17.8735,17.8921,17.8612,17.8859,88600.0
2011-04-18 11:25:00,28.93,28.95,28.92,28.94,90100.0,17.8797,17.8921,17.8735,17.8859,90100.0
2011-04-18 11:30:00,28.95,28.95,28.9,28.93,72000.0,17.8921,17.8921,17.8612,17.8797,72000.0
2011-04-18 11:35:00,28.93,28.96,28.92,28.95,79000.0,17.8797,17.8983,17.8735,17.8921,79000.0
2011-04-18 11:40:00,28.95,28.96,28.91,28.94,124900.0,17.8921,17.8983,17.8674,17.8859,124900.0
2011-04-18 11:45:00,28.95,28.99,28.92,28.94,169900.0,17.8921,17.9168,17.8735,17.8859,169900.0
2011-04-18 11:50:00,28.94,29.0,28.93,29.0,66300.0,17.8859,17.923,17.8797,17.923,66300.0
2011-04-18 11:55:00,29.0,29.02,28.98,29.01,51700.0,17.923,17.9354,17.9106,17.9292,51700.0
2011-04-18 12:00:00,29.01,29.01,28.98,29.0,40500.0,17.9292,17.9292,17.9106,17.923,40500.0
2011-04-18 12:05:00,29.0,29.08,28.99,29.06,66000.0,17.923,17.9724,17.9168,17.9601,66000.0
2011-04-18 12:10:00,29.05,29.06,28.95,28.98,71500.0,17.9539,17.9601,17.8921,17.9106,71500.0
2011-04-18 12:15:00,28.98,29.01,28.97,29.01,18400.0,17.9106,17.9292,17.9044,17.9292,18400.0
2011-04-18 12:20:00,29.01,29.02,28.92,28.93,69200.0,17.9292,17.9354,17.8735,17.8797,69200.0
2011-04-18 12:25:00,28.92,28.95,28.92,28.95,27400.0,17.8735,17.8921,17.8735,17.8921,27400.0
2011-04-18 12:30:00,28.94,28.97,28.93,28.96,31200.0,17.8859,17.9044,17.8797,17.8983,31200.0
2011-04-18 12:35:00,28.97,28.99,28.95,28.99,35000.0,17.9044,17.9168,17.8921,17.9168,35000.0
2011-04-18 12:40:00,28.99,29.0,28.96,29.0,33800.0,17.9168,17.923,17.8983,17.923,33800.0
2011-04-18 12:45:00,28.99,29.01,28.98,29.0,29200.0,17.9168,17.9292,17.9106,17.923,29200.0
2011-04-18 12:50:00,29.01,29.01,28.93,28.94,45700.0,17.9292,17.9292,17.8797,17.8859,45700.0
2011-04-18 12:55:00,28.94,28.97,28.91,28.96,64800.0,17.8859,17.9044,17.8674,17.8983,64800.0
2011-04-18 13:00:00,28.96,28.96,28.9,28.95,59400.0,17.8983,17.8983,17.8612,17.8921,59400.0
2011-04-18 13:05:00,28.95,28.95,28.9,28.9,38100.0,17.8921,17.8921,17.8612,17.8612,38100.0
2011-04-18 13:10:00,28.9,28.93,28.9,28.93,34700.0,17.8612,17.8797,17.8612,17.8797,34700.0
2011-04-18 13:15:00,28.92,28.93,28.9,28.9,92900.0,17.8735,17.8797,17.8612,17.8612,92900.0
2011-04-18 13:20:00,28.9,28.91,28.89,28.91,89000.0,17.8612,17.8674,17.855,17.8674,89000.0
2011-04-18 13:25:00,28.9,28.91,28.85,28.88,50000.0,17.8612,17.8674,17.8303,17.8488,50000.0
2011-04-18 13:30:00,28.88,28.98,28.87,28.98,47300.0,17.8488,17.9106,17.8426,17.9106,47300.0
2011-04-18 13:35:00,28.98,29.05,28.97,29.02,85900.0,17.9106,17.9539,17.9044,17.9354,85900.0
2011-04-18 13:40:00,29.03,29.04,29.01,29.04,23400.0,17.9415,17.9477,17.9292,17.9477,23400.0
2011-04-18 13:45:00,29.04,29.06,29.02,29.03,32500.0,17.9477,17.9601,17.9354,17.9415,32500.0
2011-04-18 13:50:00,29.03,29.09,29.03,29.08,79700.0,17.9415,17.9786,17.9415,17.9724,79700.0
2011-04-18 13:55:00,29.08,29.12,29.07,29.11,90100.0,17.9724,17.9972,17.9663,17.991,90100.0
2011-04-18 14:00:00,29.11,29.12,29.04,29.08,106800.0,17.991,17.9972,17.9477,17.9724,106800.0
2011-04-18 14:05:00,29.07,29.09,29.05,29.08,58900.0,17.9663,17.9786,17.9539,17.9724,58900.0
2011-04-18 14:10:00,29.08,29.08,29.04,29.07,61300.0,17.9724,17.9724,17.9477,17.9663,61300.0
2011-04-18 14:15:00,29.06,29.1,29.04,29.1,93500.0,17.9601,17.9848,17.9477,17.9848,93500.0
2011-04-18 14:20:00,29.09,29.12,29.07,29.1,79900.0,17.9786,17.9972,17.9663,17.9848,79900.0
2011-04-18 14:25:00,29.12,29.15,29.1,29.11,103900.0,17.9972,18.0157,17.9848,17.991,103900.0
2011-04-18 14:30:00,29.11,29.15,29.11,29.13,55200.0,17.991,18.0157,17.991,18.0033,55200.0
2011-04-18 14:35:00,29.13,29.15,29.12,29.14,99500.0,18.0033,18.0157,17.9972,18.0095,99500.0
2011-04-18 14:40:00,29.14,29.22,29.13,29.2,231900.0,18.0095,18.059,18.0033,18.0466,231900.0
2011-04-18 14:45:00,29.19,29.25,29.11,29.16,213200.0,18.0404,18.0775,17.991,18.0219,213200.0
2011-04-18 14:50:00,29.17,29.22,29.16,29.21,63300.0,18.0281,18.059,18.0219,18.0528,63300.0
2011-04-18 14:55:00,29.21,29.26,29.2,29.21,67200.0,18.0528,18.0837,18.0466,18.0528,67200.0
2011-04-18 15:00:00,29.21,29.21,29.13,29.14,41300.0,18.0528,18.0528,18.0033,18.0095,41300.0
2011-04-18 15:05:00,29.13,29.16,29.1,29.1,73600.0,18.0033,18.0219,17.9848,17.9848,73600.0
2011-04-18 15:10:00,29.11,29.16,29.11,29.16,50000.0,17.991,18.0219,17.991,18.0219,50000.0
2011-04-18 15:15:00,29.16,29.26,29.15,29.23,84200.0,18.0219,18.0837,18.0157,18.0651,84200.0
2011-04-18 15:20:00,29.23,29.27,29.21,29.22,87600.0,18.0651,18.0899,18.0528,18.059,87600.0
2011-04-18 15:25:00,29.21,29.26,29.2,29.25,70400.0,18.0528,18.0837,18.0466,18.0775,70400.0
2011-04-18 15:30:00,29.25,29.28,29.24,29.24,93000.0,18.0775,18.096,18.0713,18.0713,93000.0
2011-04-18 15:35:00,29.25,29.25,29.19,29.21,147700.0,18.0775,18.0775,18.0404,18.0528,147700.0
2011-04-18 15:40:00,29.2,29.22,29.17,29.17,117700.0,18.0466,18.059,18.0281,18.0281,117700.0
2011-04-18 15:45:00,29.18,29.21,29.17,29.21,137000.0,18.0342,18.0528,18.0281,18.0528,137000.0
2011-04-18 15:50:00,29.21,29.22,29.19,29.2,173500.0,18.0528,18.059,18.0404,18.0466,173500.0
2011-04-18 15:55:00,29.19,29.26,29.19,29.24,405600.0,18.0404,18.0837,18.0404,18.0713,405600.0
2011-04-19 09:30:00,29.22,29.35,29.15,29.35,150100.0,18.059,18.1393,18.0157,18.1393,150100.0
2011-04-19 09:35:00,29.35,29.36,29.18,29.19,98200.0,18.1393,18.1455,18.0342,18.0404,98200.0
2011-04-19 09:40:00,29.2,29.31,29.2,29.27,112500.0,18.0466,18.1146,18.0466,18.0899,112500.0
2011-04-19 09:45:00,29.27,29.3,29.18,29.3,89400.0,18.0899,18.1084,18.0342,18.1084,89400.0
2011-04-19 09:50:00,29.3,29.32,29.24,29.28,109400.0,18.1084,18.1208,18.0713,18.096,109400.0
2011-04-19 09:55:00,29.28,29.4,29.27,29.38,100300.0,18.096,18.1702,18.0899,18.1578,100300.0
2011-04-19 10:00:00,29.39,29.4,29.34,29.38,96800.0,18.164,18.1702,18.1331,18.1578,96800.0
2011-04-19 10:05:00,29.38,29.45,29.37,29.45,96200.0,18.1578,18.2011,18.1517,18.2011,96200.0
2011-04-19 10:10:00,29.45,29.45,29.37,29.39,69900.0,18.2011,18.2011,18.1517,18.164,69900.0
2011-04-19 10:15:00,29.39,29.45,29.38,29.42,94500.0,18.164,18.2011,18.1578,18.1826,94500.0
2011-04-19 10:20:00,29.43,29.48,29.42,29.46,87000.0,18.1887,18.2196,18.1826,18.2073,87000.0
2011-04-19 10:25:00,29.47,29.5,29.45,29.46,65000.0,18.2135,18.232,18.2011,18.2073,65000.0
2011-04-19 10:30:00,29.46,29.46,29.37,29.39,76500.0,18.2073,18.2073,18.1517,18.164,76500.0
2011-04-19 10:35:00,29.4,29.5,29.4,29.46,78700.0,18.1702,18.232,18.1702,18.2073,78700.0
2011-04-19 10:40:00,29.47,29.48,29.43,29.46,65200.0,18.2135,18.2196,18.1887,18.2073,65200.0
2011-04-19 10:45:00,29.45,29.46,29.41,29.45,71800.0,18.2011,18.2073,18.1764,18.2011,71800.0
2011-04-19 10:50:00,29.46,29.49,29.44,29.49,54000.0,18.2073,18.2258,18.1949,18.2258,54000.0
2011-04-19 10:55:00,29.49,29.53,29.47,29.5,81200.0,18.2258,18.2505,18.2135,18.232,81200.0
2011-04-19 11:00:00,29.49,29.5,29.39,29.43,71800.0,18.2258,18.232,18.164,18.1887,71800.0
2011-04-19 11:05:00,29.43,29.46,29.4,29.45,45400.0,18.1887,18.2073,18.1702,18.2011,45400.0
2011-04-19 11:10:00,29.45,29.46,29.39,29.39,64400.0,18.2011,18.2073,18.164,18.164,64400.0
2011-04-19 11:15:00,29.39,29.46,29.39,29.45,55100.0,18.164,18.2073,18.164,18.2011,55100.0
2011-04-19 11:20:00,29.46,29.46,29.39,29.4,52500.0,18.2073,18.2073,18.164,18.1702,52500.0
2011-04-19 11:25:00,29.41,29.44,29.35,29.38,104400.0,18.1764,18.1949,18.1393,18.1578,104400.0
2011-04-19 11:30:00,29.38,29.42,29.38,29.42,25200.0,18.1578,18.1826,18.1578,18.1826,25200.0
2011-04-19 11:35:00,29.42,29.45,29.37,29.37,49700.0,18.1826,18.2011,18.1517,18.1517,49700.0
2011-04-19 11:40:00,29.37,29.4,29.35,29.39,35300.0,18.1517,18.1702,18.1393,18.164,35300.0
2011-04-19 11:45:00,29.39,29.4,29.35,29.4,31800.0,18.164,18.1702,18.1393,18.1702,31800.0
2011-04-19 11:50:00,29.4,29.4,29.36,29.38,43200.0,18.1702,18.1702,18.1455,18.1578,43200.0
2011-04-19 11:55:00,29.39,29.45,29.38,29.45,58400.0,18.164,18.2011,18.1578,18.2011,58400.0
2011-04-19 12:00:00,29.44,29.45,29.42,29.43,32800.0,18.1949,18.2011,18.1826,18.1887,32800.0
2011-04-19 12:05:00,29.43,29.43,29.36,29.38,39000.0,18.1887,18.1887,18.1455,18.1578,39000.0
2011-04-19 12:10:00,29.38,29.41,29.36,29.41,27400.0,18.1578,18.1764,18.1455,18.1764,27400.0
2011-04-19 12:15:00,29.42,29.42,29.38,29.41,32100.0,18.1826,18.1826,18.1578,18.1764,32100.0
2011-04-19 12:20:00,29.41,29.43,29.41,29.42,15500.0,18.1764,18.1887,18.1764,18.1826,15500.0
2011-04-19 12:25:00,29.41,29.42,29.38,29.41,26200.0,18.1764,18.1826,18.1578,18.1764,26200.0
2011-04-19 12:30:00,29.41,29.45,29.39,29.45,52200.0,18.1764,18.2011,18.164,18.2011,52200.0
2011-04-19 12:35:00,29.45,29.48,29.43,29.47,37300.0,18.2011,18.2196,18.1887,18.2135,37300.0
2011-04-19 12:40:00,29.47,29.49,29.46,29.46,23800.0,18.2135,18.2258,18.2073,18.2073,23800.0
2011-04-19 12:45:00,29.46,29.46,29.4,29.4,41800.0,18.2073,18.2073,18.1702,18.1702,41800.0
2011-04-19 12:50:00,29.4,29.45,29.4,29.45,43600.0,18.1702,18.2011,18.1702,18.2011,43600.0
2011-04-19 12:55:00,29.46,29.52,29.43,29.43,75600.0,18.2073,18.2444,18.1887,18.1887,75600.0
2011-04-19 13:00:00,29.44,29.49,29.44,29.48,41600.0,18.1949,18.2258,18.1949,18.2196,41600.0
2011-04-19 13:05:00,29.48,29.5,29.45,29.49,48400.0,18.2196,18.232,18.2011,18.2258,48400.0
2011-04-19 13:10:00,29.49,29.55,29.47,29.53,40700.0,18.2258,18.2629,18.2135,18.2505,40700.0
2011-04-19 13:15:00,29.53,29.54,29.51,29.51,39200.0,18.2505,18.2567,18.2382,18.2382,39200.0
2011-04-19 13:20:00,29.52,29.57,29.52,29.55,51800.0,18.2444,18.2753,18.2444,18.2629,51800.0
2011-04-19 13:25:00,29.55,29.57,29.52,29.54,29100.0,18.2629,18.2753,18.2444,18.2567,29100.0
2011-04-19 13:30:00,29.53,29.55,29.51,29.52,33900.0,18.2505,18.2629,18.2382,18.2444,33900.0
2011-04-19 13:35:00,29.52,29.56,29.51,29.56,34100.0,18.2444,18.2691,18.2382,18.2691,34100.0
2011-04-19 13:40:00,29.56,29.58,29.54,29.54,57000.0,18.2691,18.2815,18.2567,18.2567,57000.0
2011-04-19 13:45:00,29.54,29.6,29.54,29.59,41300.0,18.2567,18.2938,18.2567,18.2876,41300.0
2011-04-19 13:50:00,29.59,29.6,29.56,29.59,38500.0,18.2876,18.2938,18.2691,18.2876,38500.0
2011-04-19 13:55:00,29.59,29.61,29.59,29.6,35200.0,18.2876,18.3,18.2876,18.2938,35200.0
2011-04-19 14:00:00,29.6,29.6,29.54,29.55,33600.0,18.2938,18.2938,18.2567,18.2629,33600.0
2011-04-19 14:05:00,29.55,29.57,29.52,29.56,29200.0,18.2629,18.2753,18.2444,18.2691,29200.0
2011-04-19 14:10:00,29.56,29.6,29.55,29.57,26100.0,18.2691,18.2938,18.2629,18.2753,26100.0
2011-04-19 14:15:00,29.57,29.61,29.57,29.58,27800.0,18.2753,18.3,18.2753,18.2815,27800.0
2011-04-19 14:20:00,29.58,29.58,29.53,29.54,36100.0,18.2815,18.2815,18.2505,18.2567,36100.0
2011-04-19 14:25:00,29.54,29.54,29.49,29.54,40200.0,18.2567,18.2567,18.2258,18.2567,40200.0
2011-04-19 14:30:00,29.54,29.59,29.53,29.57,58700.0,18.2567,18.2876,18.2505,18.2753,58700.0
2011-04-19 14:35:00,29.57,29.57,29.54,29.55,32300.0,18.2753,18.2753,18.2567,18.2629,32300.0
2011-04-19 14:40:00,29.55,29.6,29.52,29.59,54600.0,18.2629,18.2938,18.2444,18.2876,54600.0
2011-04-19 14:45:00,29.6,29.6,29.57,29.58,42700.0,18.2938,18.2938,18.2753,18.2815,42700.0
2011-04-19 14:50:00,29.58,29.6,29.57,29.6,51600.0,18.2815,18.2938,18.2753,18.2938,51600.0
2011-04-19 14:55:00,29.59,29.63,29.59,29.61,85200.0,18.2876,18.3124,18.2876,18.3,85200.0
2011-04-19 15:00:00,29.61,29.64,29.61,29.63,54000.0,18.3,18.3185,18.3,18.3124,54000.0
2011-04-19 15:05:00,29.64,29.67,29.63,29.64,128200.0,18.3185,18.3371,18.3124,18.3185,128200.0
2011-04-19 15:10:00,29.64,29.67,29.64,29.65,81000.0,18.3185,18.3371,18.3185,18.3247,81000.0
2011-04-19 15:15:00,29.65,29.65,29.6,29.63,101000.0,18.3247,18.3247,18.2938,18.3124,101000.0
2011-04-19 15:20:00,29.63,29.63,29.6,29.61,67200.0,18.3124,18.3124,18.2938,18.3,67200.0
2011-04-19 15:25:00,29.6,29.61,29.57,29.57,68000.0,18.2938,18.3,18.2753,18.2753,68000.0
2011-04-19 15:30:00,29.57,29.58,29.53,29.57,122100.0,18.2753,18.2815,18.2505,18.2753,122100.0
2011-04-19 15:35:00,29.57,29.6,29.56,29.59,99400.0,18.2753,18.2938,18.2691,18.2876,99400.0
2011-04-19 15:40:00,29.59,29.61,29.58,29.6,109100.0,18.2876,18.3,18.2815,18.2938,109100.0
2011-04-19 15:45:00,29.61,29.61,29.56,29.56,190500.0,18.3,18.3,18.2691,18.2691,190500.0
2011-04-19 15:50:00,29.57,29.59,29.56,29.58,188100.0,18.2753,18.2876,18.2691,18.2815,188100.0
2011-04-19 15:55:00,29.58,29.6,29.57,29.59,245100.0,18.2815,18.2938,18.2753,18.2876,245100.0
2011-04-20 09:30:00,29.85,29.91,29.71,29.83,235200.0,18.4483,18.4854,18.3618,18.436,235200.0
2011-04-20 09:35:00,29.82,29.96,29.8,29.96,144600.0,18.4298,18.5163,18.4174,18.5163,144600.0
2011-04-20 09:40:00,29.97,30.03,29.83,29.99,174300.0,18.5225,18.5596,18.436,18.5348,174300.0
2011-04-20 09:45:00,29.99,30.01,29.94,30.0,104400.0,18.5348,18.5472,18.5039,18.541,104400.0
2011-04-20 09:50:00,30.0,30.01,29.99,29.99,82400.0,18.541,18.5472,18.5348,18.5348,82400.0
2011-04-20 09:55:00,30.0,30.01,29.99,30.01,61400.0,18.541,18.5472,18.5348,18.5472,61400.0
2011-04-20 10:00:00,30.01,30.07,29.99,30.02,120400.0,18.5472,18.5843,18.5348,18.5534,120400.0
2011-04-20 10:05:00,30.02,30.11,30.02,30.1,96700.0,18.5534,18.609,18.5534,18.6028,96700.0
2011-04-20 10:10:00,30.11,30.18,30.1,30.14,93300.0,18.609,18.6523,18.6028,18.6275,93300.0
2011-04-20 10:15:00,30.14,30.19,30.12,30.18,75600.0,18.6275,18.6585,18.6152,18.6523,75600.0
2011-04-20 10:20:00,30.18,30.2,30.14,30.19,81900.0,18.6523,18.6646,18.6275,18.6585,81900.0
2011-04-20 10:25:00,30.19,30.2,30.12,30.12,95000.0,18.6585,18.6646,18.6152,18.6152,95000.0
2011-04-20 10:30:00,30.13,30.17,30.07,30.17,64500.0,18.6214,18.6461,18.5843,18.6461,64500.0
2011-04-20 10:35:00,30.17,30.18,30.09,30.12,54400.0,18.6461,18.6523,18.5966,18.6152,54400.0
2011-04-20 10:40:00,30.12,30.14,30.06,30.06,61300.0,18.6152,18.6275,18.5781,18.5781,61300.0
2011-04-20 10:45:00,30.07,30.1,30.06,30.08,42200.0,18.5843,18.6028,18.5781,18.5905,42200.0
2011-04-20 10:50:00,30.09,30.16,30.08,30.13,70200.0,18.5966,18.6399,18.5905,18.6214,70200.0
2011-04-20 10:55:00,30.13,30.18,30.13,30.18,59300.0,18.6214,18.6523,18.6214,18.6523,59300.0
2011-04-20 11:00:00,30.17,30.18,30.16,30.16,73300.0,18.6461,18.6523,18.6399,18.6399,73300.0
2011-04-20 11:05:00,30.16,30.16,30.05,30.05,50700.0,18.6399,18.6399,18.5719,18.5719,50700.0
2011-04-20 11:10:00,30.05,30.08,30.04,30.05,35800.0,18.5719,18.5905,18.5657,18.5719,35800.0
2011-04-20 11:15:00,30.05,30.1,30.04,30.09,68300.0,18.5719,18.6028,18.5657,18.5966,68300.0
2011-04-20 11:20:00,30.1,30.12,30.07,30.07,44100.0,18.6028,18.6152,18.5843,18.5843,44100.0
2011-04-20 11:25:00,30.07,30.1,30.04,30.1,62100.0,18.5843,18.6028,18.5657,18.6028,62100.0
2011-04-20 11:30:00,30.09,30.1,30.05,30.08,43500.0,18.5966,18.6028,18.5719,18.5905,43500.0
2011-04-20 11:35:00,30.07,30.09,30.04,30.09,39600.0,18.5843,18.5966,18.5657,18.5966,39600.0
2011-04-20 11:40:00,30.09,30.12,30.08,30.11,48100.0,18.5966,18.6152,18.5905,18.609,48100.0
2011-04-20 11:45:00,30.1,30.14,30.08,30.14,50500.0,18.6028,18.6275,18.5905,18.6275,50500.0
2011-04-20 11:50:00,30.14,30.18,30.13,30.16,65300.0,18.6275,18.6523,18.6214,18.6399,65300.0
2011-04-20 11:55:00,30.15,30.18,30.13,30.13,42300.0,18.6337,18.6523,18.6214,18.6214,42300.0
2011-04-20 12:00:00,30.12,30.13,30.07,30.08,26300.0,18.6152,18.6214,18.5843,18.5905,26300.0
2011-04-20 12:05:00,30.08,30.08,30.0,30.02,56000.0,18.5905,18.5905,18.541,18.5534,56000.0
2011-04-20 12:10:00,30.02,30.06,30.01,30.04,53300.0,18.5534,18.5781,18.5472,18.5657,53300.0
2011-04-20 12:15:00,30.04,30.11,30.04,30.11,51100.0,18.5657,18.609,18.5657,18.609,51100.0
2011-04-20 12:20:00,30.11,30.14,30.1,30.13,25400.0,18.609,18.6275,18.6028,18.6214,25400.0
2011-04-20 12:25:00,30.11,30.12,30.1,30.1,28200.0,18.609,18.6152,18.6028,18.6028,28200.0
2011-04-20 12:30:00,30.1,30.13,30.08,30.08,61000.0,18.6028,18.6214,18.5905,18.5905,61000.0
2011-04-20 12:35:00,30.08,30.1,30.07,30.1,36000.0,18.5905,18.6028,18.5843,18.6028,36000.0
2011-04-20 12:40:00,30.1,30.13,30.09,30.09,27000.0,18.6028,18.6214,18.5966,18.5966,27000.0
2011-04-20 12:45:00,30.09,30.1,30.05,30.05,25000.0,18.5966,18.6028,18.5719,18.5719,25000.0
2011-04-20 12:50:00,30.06,30.1,30.05,30.1,41000.0,18.5781,18.6028,18.5719,18.6028,41000.0
2011-04-20 12:55:00,30.09,30.11,30.07,30.09,17000.0,18.5966,18.609,18.5843,18.5966,17000.0
2011-04-20 13:00:00,30.08,30.11,30.07,30.11,24600.0,18.5905,18.609,18.5843,18.609,24600.0
2011-04-20 13:05:00,30.12,30.16,30.12,30.14,57300.0,18.6152,18.6399,18.6152,18.6275,57300.0
2011-04-20 13:10:00,30.14,30.14,30.08,30.08,21500.0,18.6275,18.6275,18.5905,18.5905,21500.0
2011-04-20 13:15:00,30.08,30.15,30.08,30.14,74900.0,18.5905,18.6337,18.5905,18.6275,74900.0
2011-04-20 13:20:00,30.14,30.15,30.12,30.12,40600.0,18.6275,18.6337,18.6152,18.6152,40600.0
2011-04-20 13:25:00,30.13,30.13,30.1,30.13,28800.0,18.6214,18.6214,18.6028,18.6214,28800.0
2011-04-20 13:30:00,30.13,30.14,30.12,30.13,50600.0,18.6214,18.6275,18.6152,18.6214,50600.0
2011-04-20 13:35:00,30.13,30.15,30.12,30.15,60200.0,18.6214,18.6337,18.6152,18.6337,60200.0
2011-04-20 13:40:00,30.14,30.15,30.12,30.12,38200.0,18.6275,18.6337,18.6152,18.6152,38200.0
2011-04-20 13:45:00,30.13,30.15,30.12,30.15,46000.0,18.6214,18.6337,18.6152,18.6337,46000.0
2011-04-20 13:50:00,30.14,30.17,30.14,30.17,47200.0,18.6275,18.6461,18.6275,18.6461,47200.0
2011-04-20 13:55:00,30.17,30.18,30.14,30.18,53200.0,18.6461,18.6523,18.6275,18.6523,53200.0
2011-04-20 14:00:00,30.18,30.18,30.15,30.16,60900.0,18.6523,18.6523,18.6337,18.6399,60900.0
2011-04-20 14:05:00,30.16,30.18,30.16,30.17,48700.0,18.6399,18.6523,18.6399,18.6461,48700.0
2011-04-20 14:10:00,30.18,30.2,30.18,30.19,42600.0,18.6523,18.6646,18.6523,18.6585,42600.0
2011-04-20 14:15:00,30.19,30.19,30.18,30.18,50900.0,18.6585,18.6585,18.6523,18.6523,50900.0
2011-04-20 14:20:00,30.19,30.19,30.09,30.1,125500.0,18.6585,18.6585,18.5966,18.6028,125500.0
2011-04-20 14:25:00,30.1,30.13,30.09,30.09,63800.0,18.6028,18.6214,18.5966,18.5966,63800.0
2011-04-20 14:30:00,30.1,30.11,30.09,30.1,47700.0,18.6028,18.609,18.5966,18.6028,47700.0
2011-04-20 14:35:00,30.1,30.11,30.08,30.09,50400.0,18.6028,18.609,18.5905,18.5966,50400.0
2011-04-20 14:40:00,30.08,30.11,30.08,30.08,50700.0,18.5905,18.609,18.5905,18.5905,50700.0
2011-04-20 14:45:00,30.08,30.13,30.08,30.13,94600.0,18.5905,18.6214,18.5905,18.6214,94600.0
2011-04-20 14:50:00,30.12,30.13,30.1,30.11,151500.0,18.6152,18.6214,18.6028,18.609,151500.0
2011-04-20 14:55:00,30.12,30.12,30.07,30.1,113400.0,18.6152,18.6152,18.5843,18.6028,113400.0
2011-04-20 15:00:00,30.11,30.16,30.1,30.14,85200.0,18.609,18.6399,18.6028,18.6275,85200.0
2011-04-20 15:05:00,30.14,30.2,30.14,30.18,158300.0,18.6275,18.6646,18.6275,18.6523,158300.0
2011-04-20 15:10:00,30.18,30.2,30.18,30.19,60200.0,18.6523,18.6646,18.6523,18.6585,60200.0
2011-04-20 15:15:00,30.18,30.21,30.18,30.21,72200.0,18.6523,18.6708,18.6523,18.6708,72200.0
2011-04-20 15:20:00,30.2,30.21,30.19,30.2,81100.0,18.6646,18.6708,18.6585,18.6646,81100.0
2011-04-20 15:25:00,30.21,30.21,30.2,30.21,67500.0,18.6708,18.6708,18.6646,18.6708,67500.0
2011-04-20 15:30:00,30.21,30.21,30.16,30.16,84600.0,18.6708,18.6708,18.6399,18.6399,84600.0
2011-04-20 15:35:00,30.17,30.17,30.14,30.14,85900.0,18.6461,18.6461,18.6275,18.6275,85900.0
2011-04-20 15:40:00,30.14,30.17,30.13,30.14,181800.0,18.6275,18.6461,18.6214,18.6275,181800.0
2011-04-20 15:45:00,30.14,30.15,30.1,30.12,184500.0,18.6275,18.6337,18.6028,18.6152,184500.0
2011-04-20 15:50:00,30.12,30.12,30.1,30.11,117500.0,18.6152,18.6152,18.6028,18.609,117500.0
2011-04-20 15:55:00,30.1,30.12,30.06,30.12,454700.0,18.6028,18.6152,18.5781,18.6152,454700.0
2011-04-21 09:30:00,30.42,30.55,30.15,30.21,216200.0,18.8006,18.8809,18.6337,18.6708,216200.0
2011-04-21 09:35:00,30.21,30.26,30.15,30.21,189900.0,18.6708,18.7017,18.6337,18.6708,189900.0
2011-04-21 09:40:00,30.22,30.3,30.22,30.26,128200.0,18.677,18.7264,18.677,18.7017,128200.0
2011-04-21 09:45:00,30.26,30.27,30.17,30.18,148100.0,18.7017,18.7079,18.6461,18.6523,148100.0
2011-04-21 09:50:00,30.2,30.4,30.2,30.39,121600.0,18.6646,18.7882,18.6646,18.7821,121600.0
2011-04-21 09:55:00,30.39,30.46,30.37,30.4,112700.0,18.7821,18.8253,18.7697,18.7882,112700.0
2011-04-21 10:00:00,30.38,30.41,30.32,30.4,101100.0,18.7759,18.7944,18.7388,18.7882,101100.0
2011-04-21 10:05:00,30.41,30.46,30.41,30.45,96000.0,18.7944,18.8253,18.7944,18.8191,96000.0
2011-04-21 10:10:00,30.45,30.45,30.37,30.4,92600.0,18.8191,18.8191,18.7697,18.7882,92600.0
2011-04-21 10:15:00,30.39,30.42,30.32,30.35,126900.0,18.7821,18.8006,18.7388,18.7573,126900.0
2011-04-21 10:20:00,30.35,30.39,30.35,30.39,64700.0,18.7573,18.7821,18.7573,18.7821,64700.0
2011-04-21 10:25:00,30.39,30.39,30.34,30.34,57300.0,18.7821,18.7821,18.7512,18.7512,57300.0
2011-04-21 10:30:00,30.34,30.36,30.3,30.32,100600.0,18.7512,18.7635,18.7264,18.7388,100600.0
2011-04-21 10:35:00,30.32,30.36,30.32,30.36,122800.0,18.7388,18.7635,18.7388,18.7635,122800.0
2011-04-21 10:40:00,30.36,30.36,30.34,30.34,64700.0,18.7635,18.7635,18.7512,18.7512,64700.0
2011-04-21 10:45:00,30.35,30.37,30.32,30.33,86800.0,18.7573,18.7697,18.7388,18.745,86800.0
2011-04-21 10:50:00,30.32,30.35,30.32,30.34,47300.0,18.7388,18.7573,18.7388,18.7512,47300.0
2011-04-21 10:55:00,30.34,30.35,30.29,30.3,129600.0,18.7512,18.7573,18.7203,18.7264,129600.0
2011-04-21 11:00:00,30.3,30.31,30.18,30.19,134800.0,18.7264,18.7326,18.6523,18.6585,134800.0
2011-04-21 11:05:00,30.19,30.21,30.12,30.14,89800.0,18.6585,18.6708,18.6152,18.6275,89800.0
2011-04-21 11:10:00,30.14,30.21,30.13,30.2,116400.0,18.6275,18.6708,18.6214,18.6646,116400.0
2011-04-21 11:15:00,30.21,30.21,30.15,30.15,91000.0,18.6708,18.6708,18.6337,18.6337,91000.0
2011-04-21 11:20:00,30.15,30.16,30.1,30.15,94000.0,18.6337,18.6399,18.6028,18.6337,94000.0
2011-04-21 11:25:00,30.16,30.22,30.14,30.2,108700.0,18.6399,18.677,18.6275,18.6646,108700.0
2011-04-21 11:30:00,30.2,30.22,30.18,30.19,60000.0,18.6646,18.677,18.6523,18.6585,60000.0
2011-04-21 11:35:00,30.18,30.2,30.18,30.2,18200.0,18.6523,18.6646,18.6523,18.6646,18200.0
2011-04-21 11:40:00,30.19,30.24,30.18,30.24,51200.0,18.6585,18.6894,18.6523,18.6894,51200.0
2011-04-21 11:45:00,30.24,30.27,30.23,30.27,63200.0,18.6894,18.7079,18.6832,18.7079,63200.0
2011-04-21 11:50:00,30.26,30.28,30.26,30.27,47800.0,18.7017,18.7141,18.7017,18.7079,47800.0
2011-04-21 11:55:00,30.27,30.29,30.24,30.25,79900.0,18.7079,18.7203,18.6894,18.6955,79900.0
2011-04-21 12:00:00,30.24,30.25,30.2,30.21,42200.0,18.6894,18.6955,18.6646,18.6708,42200.0
2011-04-21 12:05:00,30.21,30.22,30.19,30.19,33200.0,18.6708,18.677,18.6585,18.6585,33200.0
2011-04-21 12:10:00,30.2,30.2,30.14,30.15,57800.0,18.6646,18.6646,18.6275,18.6337,57800.0
2011-04-21 12:15:00,30.15,30.21,30.15,30.2,34700.0,18.6337,18.6708,18.6337,18.6646,34700.0
2011-04-21 12:20:00,30.2,30.22,30.19,30.2,31600.0,18.6646,18.677,18.6585,18.6646,31600.0
2011-04-21 12:25:00,30.2,30.2,30.18,30.19,26700.0,18.6646,18.6646,18.6523,18.6585,26700.0
2011-04-21 12:30:00,30.19,30.19,30.16,30.16,22100.0,18.6585,18.6585,18.6399,18.6399,22100.0
2011-04-21 12:35:00,30.16,30.18,30.15,30.18,27900.0,18.6399,18.6523,18.6337,18.6523,27900.0
2011-04-21 12:40:00,30.18,30.21,30.17,30.2,37900.0,18.6523,18.6708,18.6461,18.6646,37900.0
2011-04-21 12:45:00,30.19,30.21,30.18,30.2,23900.0,18.6585,18.6708,18.6523,18.6646,23900.0
2011-04-21 12:50:00,30.2,30.2,30.17,30.19,32500.0,18.6646,18.6646,18.6461,18.6585,32500.0
2011-04-21 12:55:00,30.19,30.2,30.16,30.18,24200.0,18.6585,18.6646,18.6399,18.6523,24200.0
2011-04-21 13:00:00,30.18,30.18,30.16,30.17,18100.0,18.6523,18.6523,18.6399,18.6461,18100.0
2011-04-21 13:05:00,30.17,30.18,30.15,30.15,31400.0,18.6461,18.6523,18.6337,18.6337,31400.0
2011-04-21 13:10:00,30.15,30.17,30.14,30.15,42600.0,18.6337,18.6461,18.6275,18.6337,42600.0
2011-04-21 13:15:00,30.15,30.15,30.12,30.12,126300.0,18.6337,18.6337,18.6152,18.6152,126300.0
2011-04-21 13:20:00,30.13,30.13,30.09,30.09,63100.0,18.6214,18.6214,18.5966,18.5966,63100.0
2011-04-21 13:25:00,30.09,30.1,30.06,30.09,63800.0,18.5966,18.6028,18.5781,18.5966,63800.0
2011-04-21 13:30:00,30.09,30.1,30.03,30.03,58000.0,18.5966,18.6028,18.5596,18.5596,58000.0
2011-04-21 13:35:00,30.03,30.05,30.0,30.02,63600.0,18.5596,18.5719,18.541,18.5534,63600.0
2011-04-21 13:40:00,30.03,30.04,29.99,29.99,92400.0,18.5596,18.5657,18.5348,18.5348,92400.0
2011-04-21 13:45:00,30.0,30.02,29.99,30.01,64100.0,18.541,18.5534,18.5348,18.5472,64100.0
2011-04-21 13:50:00,30.0,30.0,29.94,29.98,77800.0,18.541,18.541,18.5039,18.5287,77800.0
2011-04-21 13:55:00,29.97,29.98,29.95,29.96,72600.0,18.5225,18.5287,18.5101,18.5163,72600.0
2011-04-21 14:00:00,29.95,29.98,29.95,29.96,90300.0,18.5101,18.5287,18.5101,18.5163,90300.0
2011-04-21 14:05:00,29.96,29.99,29.93,29.99,62300.0,18.5163,18.5348,18.4978,18.5348,62300.0
2011-04-21 14:10:00,29.99,30.02,29.99,30.01,43300.0,18.5348,18.5534,18.5348,18.5472,43300.0
2011-04-21 14:15:00,30.0,30.08,30.0,30.08,38100.0,18.541,18.5905,18.541,18.5905,38100.0
2011-04-21 14:20:00,30.07,30.08,30.07,30.08,37100.0,18.5843,18.5905,18.5843,18.5905,37100.0
2011-04-21 14:25:00,30.08,30.1,30.02,30.02,95300.0,18.5905,18.6028,18.5534,18.5534,95300.0
2011-04-21 14:30:00,30.03,30.05,29.99,29.99,67300.0,18.5596,18.5719,18.5348,18.5348,67300.0
2011-04-21 14:35:00,30.0,30.05,30.0,30.05,85800.0,18.541,18.5719,18.541,18.5719,85800.0
2011-04-21 14:40:00,30.05,30.09,30.05,30.08,49900.0,18.5719,18.5966,18.5719,18.5905,49900.0
2011-04-21 14:45:00,30.08,30.1,30.07,30.08,48600.0,18.5905,18.6028,18.5843,18.5905,48600.0
2011-04-21 14:50:00,30.08,30.1,30.08,30.09,26900.0,18.5905,18.6028,18.5905,18.5966,26900.0
2011-04-21 14:55:00,30.1,30.1,30.04,30.07,64700.0,18.6028,18.6028,18.5657,18.5843,64700.0
2011-04-21 15:00:00,30.07,30.12,30.06,30.11,68300.0,18.5843,18.6152,18.5781,18.609,68300.0
2011-04-21 15:05:00,30.12,30.18,30.11,30.17,99000.0,18.6152,18.6523,18.609,18.6461,99000.0
2011-04-21 15:10:00,30.17,30.18,30.16,30.16,44600.0,18.6461,18.6523,18.6399,18.6399,44600.0
2011-04-21 15:15:00,30.17,30.21,30.16,30.19,121600.0,18.6461,18.6708,18.6399,18.6585,121600.0
2011-04-21 15:20:00,30.19,30.22,30.18,30.21,137900.0,18.6585,18.677,18.6523,18.6708,137900.0
2011-04-21 15:25:00,30.21,30.26,30.2,30.26,148700.0,18.6708,18.7017,18.6646,18.7017,148700.0
2011-04-21 15:30:00,30.25,30.25,30.21,30.22,78700.0,18.6955,18.6955,18.6708,18.677,78700.0
2011-04-21 15:35:00,30.22,30.25,30.2,30.21,181400.0,18.677,18.6955,18.6646,18.6708,181400.0
2011-04-21 15:40:00,30.21,30.22,30.19,30.19,164700.0,18.6708,18.677,18.6585,18.6585,164700.0
2011-04-21 15:45:00,30.19,30.19,30.15,30.15,158600.0,18.6585,18.6585,18.6337,18.6337,158600.0
2011-04-21 15:50:00,30.14,30.17,30.1,30.16,328100.0,18.6275,18.6461,18.6028,18.6399,328100.0
2011-04-21 15:55:00,30.16,30.16,30.08,30.12,351600.0,18.6399,18.6399,18.5905,18.6152,351600.0
2011-04-25 09:30:00,29.91,30.79,29.87,30.11,329400.0,18.4854,19.0293,18.4607,18.609,329400.0
2011-04-25 09:35:00,30.12,30.14,30.01,30.03,31700.0,18.6152,18.6275,18.5472,18.5596,31700.0
2011-04-25 09:40:00,30.03,30.05,29.95,29.95,45800.0,18.5596,18.5719,18.5101,18.5101,45800.0
2011-04-25 09:45:00,29.95,29.98,29.94,29.96,47700.0,18.5101,18.5287,18.5039,18.5163,47700.0
2011-04-25 09:50:00,29.95,29.96,29.88,29.88,41400.0,18.5101,18.5163,18.4669,18.4669,41400.0
2011-04-25 09:55:00,29.87,29.93,29.86,29.92,35000.0,18.4607,18.4978,18.4545,18.4916,35000.0
2011-04-25 10:00:00,29.93,29.93,29.81,29.81,62100.0,18.4978,18.4978,18.4236,18.4236,62100.0
2011-04-25 10:05:00,29.81,29.91,29.79,29.91,82000.0,18.4236,18.4854,18.4112,18.4854,82000.0
2011-04-25 10:10:00,29.91,29.94,29.89,29.94,49000.0,18.4854,18.5039,18.473,18.5039,49000.0
2011-04-25 10:15:00,29.94,29.99,29.9,29.99,97600.0,18.5039,18.5348,18.4792,18.5348,97600.0
2011-04-25 10:20:00,29.99,29.99,29.89,29.91,88200.0,18.5348,18.5348,18.473,18.4854,88200.0
2011-04-25 10:25:00,29.91,29.91,29.84,29.88,57000.0,18.4854,18.4854,18.4421,18.4669,57000.0
2011-04-25 10:30:00,29.88,29.92,29.85,29.92,43700.0,18.4669,18.4916,18.4483,18.4916,43700.0
2011-04-25 10:35:00,29.92,29.92,29.85,29.9,70600.0,18.4916,18.4916,18.4483,18.4792,70600.0
2011-04-25 10:40:00,29.9,29.92,29.9,29.91,33300.0,18.4792,18.4916,18.4792,18.4854,33300.0
2011-04-25 10:45:00,29.92,29.92,29.84,29.89,61600.0,18.4916,18.4916,18.4421,18.473,61600.0
2011-04-25 10:50:00,29.89,29.93,29.88,29.89,52500.0,18.473,18.4978,18.4669,18.473,52500.0
2011-04-25 10:55:00,29.88,29.93,29.87,29.93,50400.0,18.4669,18.4978,18.4607,18.4978,50400.0
2011-04-25 11:00:00,29.92,29.96,29.9,29.94,42000.0,18.4916,18.5163,18.4792,18.5039,42000.0
2011-04-25 11:05:00,29.95,29.96,29.91,29.91,33900.0,18.5101,18.5163,18.4854,18.4854,33900.0
2011-04-25 11:10:00,29.93,29.95,29.89,29.92,36700.0,18.4978,18.5101,18.473,18.4916,36700.0
2011-04-25 11:15:00,29.92,29.95,29.9,29.94,30400.0,18.4916,18.5101,18.4792,18.5039,30400.0
2011-04-25 11:20:00,29.95,30.0,29.94,29.98,35800.0,18.5101,18.541,18.5039,18.5287,35800.0
2011-04-25 11:25:00,29.98,30.02,29.98,30.01,34600.0,18.5287,18.5534,18.5287,18.5472,34600.0
2011-04-25 11:30:00,30.01,30.01,30.0,30.0,14600.0,18.5472,18.5472,18.541,18.541,14600.0
2011-04-25 11:35:00,30.01,30.03,30.0,30.02,21300.0,18.5472,18.5596,18.541,18.5534,21300.0
2011-04-25 11:40:00,30.01,30.03,30.0,30.02,29800.0,18.5472,18.5596,18.541,18.5534,29800.0
2011-04-25 11:45:00,30.02,30.08,30.01,30.06,60400.0,18.5534,18.5905,18.5472,18.5781,60400.0
2011-04-25 11:50:00,30.05,30.08,30.05,30.08,38200.0,18.5719,18.5905,18.5719,18.5905,38200.0
2011-04-25 11:55:00,30.09,30.15,30.09,30.09,75900.0,18.5966,18.6337,18.5966,18.5966,75900.0
2011-04-25 12:00:00,30.09,30.15,30.08,30.15,56400.0,18.5966,18.6337,18.5905,18.6337,56400.0
2011-04-25 12:05:00,30.15,30.16,30.13,30.13,33600.0,18.6337,18.6399,18.6214,18.6214,33600.0
2011-04-25 12:10:00,30.13,30.15,30.13,30.15,28000.0,18.6214,18.6337,18.6214,18.6337,28000.0
2011-04-25 12:15:00,30.15,30.19,30.15,30.17,54900.0,18.6337,18.6585,18.6337,18.6461,54900.0
2011-04-25 12:20:00,30.17,30.18,30.13,30.17,26200.0,18.6461,18.6523,18.6214,18.6461,26200.0
2011-04-25 12:25:00,30.18,30.18,30.15,30.18,32200.0,18.6523,18.6523,18.6337,18.6523,32200.0
2011-04-25 12:30:00,30.17,30.17,30.08,30.08,13900.0,18.6461,18.6461,18.5905,18.5905,13900.0
2011-04-25 12:35:00,30.08,30.09,30.03,30.04,18900.0,18.5905,18.5966,18.5596,18.5657,18900.0
2011-04-25 12:40:00,30.04,30.06,30.03,30.03,15900.0,18.5657,18.5781,18.5596,18.5596,15900.0
2011-04-25 12:45:00,30.03,30.04,30.01,30.04,20400.0,18.5596,18.5657,18.5472,18.5657,20400.0
2011-04-25 12:50:00,30.04,30.07,30.04,30.04,19700.0,18.5657,18.5843,18.5657,18.5657,19700.0
2011-04-25 12:55:00,30.04,30.06,30.04,30.06,18200.0,18.5657,18.5781,18.5657,18.5781,18200.0
2011-04-25 13:00:00,30.06,30.08,30.04,30.04,32800.0,18.5781,18.5905,18.5657,18.5657,32800.0
2011-04-25 13:05:00,30.04,30.05,30.02,30.05,26200.0,18.5657,18.5719,18.5534,18.5719,26200.0
2011-04-25 13:10:00,30.04,30.08,30.04,30.08,22000.0,18.5657,18.5905,18.5657,18.5905,22000.0
2011-04-25 13:15:00,30.08,30.11,30.07,30.11,17600.0,18.5905,18.609,18.5843,18.609,17600.0
2011-04-25 13:20:00,30.11,30.11,30.1,30.1,10800.0,18.609,18.609,18.6028,18.6028,10800.0
2011-04-25 13:25:00,30.1,30.11,30.1,30.1,14400.0,18.6028,18.609,18.6028,18.6028,14400.0
2011-04-25 13:30:00,30.1,30.11,30.1,30.11,13400.0,18.6028,18.609,18.6028,18.609,13400.0
2011-04-25 13:35:00,30.11,30.11,30.1,30.1,19500.0,18.609,18.609,18.6028,18.6028,19500.0
2011-04-25 13:40:00,30.11,30.14,30.1,30.14,40000.0,18.609,18.6275,18.6028,18.6275,40000.0
2011-04-25 13:45:00,30.13,30.15,30.13,30.15,28500.0,18.6214,18.6337,18.6214,18.6337,28500.0
2011-04-25 13:50:00,30.14,30.2,30.14,30.19,47500.0,18.6275,18.6646,18.6275,18.6585,47500.0
2011-04-25 13:55:00,30.19,30.19,30.17,30.18,36400.0,18.6585,18.6585,18.6461,18.6523,36400.0
2011-04-25 14:00:00,30.18,30.18,30.17,30.17,57700.0,18.6523,18.6523,18.6461,18.6461,57700.0
2011-04-25 14:05:00,30.17,30.18,30.17,30.17,38000.0,18.6461,18.6523,18.6461,18.6461,38000.0
2011-04-25 14:10:00,30.18,30.18,30.13,30.15,106000.0,18.6523,18.6523,18.6214,18.6337,106000.0
2011-04-25 14:15:00,30.15,30.15,30.07,30.07,59200.0,18.6337,18.6337,18.5843,18.5843,59200.0
2011-04-25 14:20:00,30.07,30.08,30.04,30.04,45400.0,18.5843,18.5905,18.5657,18.5657,45400.0
2011-04-25 14:25:00,30.05,30.05,30.0,30.02,65400.0,18.5719,18.5719,18.541,18.5534,65400.0
2011-04-25 14:30:00,30.01,30.02,29.99,30.0,33900.0,18.5472,18.5534,18.5348,18.541,33900.0
2011-04-25 14:35:00,29.99,30.0,29.95,29.97,119600.0,18.5348,18.541,18.5101,18.5225,119600.0
2011-04-25 14:40:00,29.98,30.01,29.98,30.0,107700.0,18.5287,18.5472,18.5287,18.541,107700.0
2011-04-25 14:45:00,30.0,30.0,29.99,30.0,55200.0,18.541,18.541,18.5348,18.541,55200.0
2011-04-25 14:50:00,30.01,30.02,29.99,29.99,39300.0,18.5472,18.5534,18.5348,18.5348,39300.0
2011-04-25 14:55:00,29.99,30.01,29.99,30.01,42900.0,18.5348,18.5472,18.5348,18.5472,42900.0
2011-04-25 15:00:00,30.01,30.07,30.0,30.06,117400.0,18.5472,18.5843,18.541,18.5781,117400.0
2011-04-25 15:05:00,30.06,30.08,30.03,30.04,62100.0,18.5781,18.5905,18.5596,18.5657,62100.0
2011-04-25 15:10:00,30.03,30.05,29.99,30.04,152700.0,18.5596,18.5719,18.5348,18.5657,152700.0
2011-04-25 15:15:00,30.04,30.1,30.04,30.1,48800.0,18.5657,18.6028,18.5657,18.6028,48800.0
2011-04-25 15:20:00,30.1,30.1,30.07,30.07,58800.0,18.6028,18.6028,18.5843,18.5843,58800.0
2011-04-25 15:25:00,30.08,30.1,30.07,30.08,105600.0,18.5905,18.6028,18.5843,18.5905,105600.0
2011-04-25 15:30:00,30.08,30.11,30.07,30.11,87300.0,18.5905,18.609,18.5843,18.609,87300.0
2011-04-25 15:35:00,30.11,30.15,30.09,30.11,81100.0,18.609,18.6337,18.5966,18.609,81100.0
2011-04-25 15:40:00,30.11,30.16,30.11,30.16,71600.0,18.609,18.6399,18.609,18.6399,71600.0
2011-04-25 15:45:00,30.15,30.17,30.15,30.17,84900.0,18.6337,18.6461,18.6337,18.6461,84900.0
2011-04-25 15:50:00,30.16,30.2,30.16,30.19,216300.0,18.6399,18.6646,18.6399,18.6585,216300.0
2011-04-25 15:55:00,30.18,30.21,30.16,30.2,333200.0,18.6523,18.6708,18.6399,18.6646,333200.0
2011-04-26 09:30:00,30.37,30.48,30.23,30.35,133900.0,18.7697,18.8377,18.6832,18.7573,133900.0
2011-04-26 09:35:00,30.34,30.37,30.25,30.26,106200.0,18.7512,18.7697,18.6955,18.7017,106200.0
2011-04-26 09:40:00,30.26,30.34,30.2,30.32,126400.0,18.7017,18.7512,18.6646,18.7388,126400.0
2011-04-26 09:45:00,30.34,30.45,30.32,30.4,98400.0,18.7512,18.8191,18.7388,18.7882,98400.0
2011-04-26 09:50:00,30.4,30.42,30.38,30.42,107300.0,18.7882,18.8006,18.7759,18.8006,107300.0
2011-04-26 09:55:00,30.42,30.49,30.4,30.46,109900.0,18.8006,18.8439,18.7882,18.8253,109900.0
2011-04-26 10:00:00,30.45,30.57,30.45,30.5,132900.0,18.8191,18.8933,18.8191,18.85,132900.0
2011-04-26 10:05:00,30.5,30.52,30.49,30.49,74800.0,18.85,18.8624,18.8439,18.8439,74800.0
2011-04-26 10:10:00,30.49,30.6,30.49,30.59,89300.0,18.8439,18.9118,18.8439,18.9057,89300.0
2011-04-26 10:15:00,30.59,30.69,30.59,30.69,145600.0,18.9057,18.9675,18.9057,18.9675,145600.0
2011-04-26 10:20:00,30.69,30.8,30.69,30.8,242200.0,18.9675,19.0355,18.9675,19.0355,242200.0
2011-04-26 10:25:00,30.8,30.86,30.65,30.65,263700.0,19.0355,19.0725,18.9427,18.9427,263700.0
2011-04-26 10:30:00,30.65,30.68,30.57,30.62,117600.0,18.9427,18.9613,18.8933,18.9242,117600.0
2011-04-26 10:35:00,30.63,30.8,30.62,30.75,128900.0,18.9304,19.0355,18.9242,19.0046,128900.0
2011-04-26 10:40:00,30.75,30.85,30.74,30.8,135700.0,19.0046,19.0664,18.9984,19.0355,135700.0
2011-04-26 10:45:00,30.79,30.81,30.73,30.8,93100.0,19.0293,19.0416,18.9922,19.0355,93100.0
2011-04-26 10:50:00,30.8,30.86,30.8,30.85,112100.0,19.0355,19.0725,19.0355,19.0664,112100.0
2011-04-26 10:55:00,30.86,30.9,30.79,30.81,203600.0,19.0725,19.0973,19.0293,19.0416,203600.0
2011-04-26 11:00:00,30.81,30.88,30.79,30.81,97600.0,19.0416,19.0849,19.0293,19.0416,97600.0
2011-04-26 11:05:00,30.8,30.88,30.8,30.82,157600.0,19.0355,19.0849,19.0355,19.0478,157600.0
2011-04-26 11:10:00,30.82,30.82,30.8,30.81,66200.0,19.0478,19.0478,19.0355,19.0416,66200.0
2011-04-26 11:15:00,30.82,30.82,30.67,30.67,48100.0,19.0478,19.0478,18.9551,18.9551,48100.0
2011-04-26 11:20:00,30.67,30.77,30.67,30.76,58000.0,18.9551,19.0169,18.9551,19.0107,58000.0
2011-04-26 11:25:00,30.77,30.78,30.71,30.75,45500.0,19.0169,19.0231,18.9798,19.0046,45500.0
2011-04-26 11:30:00,30.75,30.78,30.71,30.71,33600.0,19.0046,19.0231,18.9798,18.9798,33600.0
2011-04-26 11:35:00,30.7,30.71,30.66,30.67,22900.0,18.9736,18.9798,18.9489,18.9551,22900.0
2011-04-26 11:40:00,30.66,30.74,30.66,30.66,22800.0,18.9489,18.9984,18.9489,18.9489,22800.0
2011-04-26 11:45:00,30.66,30.67,30.62,30.64,47400.0,18.9489,18.9551,18.9242,18.9366,47400.0
2011-04-26 11:50:00,30.65,30.7,30.63,30.68,60800.0,18.9427,18.9736,18.9304,18.9613,60800.0
2011-04-26 11:55:00,30.69,30.7,30.67,30.69,37000.0,18.9675,18.9736,18.9551,18.9675,37000.0
2011-04-26 12:00:00,30.7,30.8,30.69,30.8,136300.0,18.9736,19.0355,18.9675,19.0355,136300.0
2011-04-26 12:05:00,30.79,30.83,30.78,30.83,53000.0,19.0293,19.054,19.0231,19.054,53000.0
2011-04-26 12:10:00,30.82,30.85,30.8,30.8,82600.0,19.0478,19.0664,19.0355,19.0355,82600.0
2011-04-26 12:15:00,30.8,30.84,30.79,30.82,120300.0,19.0355,19.0602,19.0293,19.0478,120300.0
2011-04-26 12:20:00,30.83,30.84,30.79,30.83,44400.0,19.054,19.0602,19.0293,19.054,44400.0
2011-04-26 12:25:00,30.84,30.84,30.8,30.83,36100.0,19.0602,19.0602,19.0355,19.054,36100.0
2011-04-26 12:30:00,30.82,30.82,30.77,30.78,25000.0,19.0478,19.0478,19.0169,19.0231,25000.0
2011-04-26 12:35:00,30.78,30.79,30.75,30.76,11900.0,19.0231,19.0293,19.0046,19.0107,11900.0
2011-04-26 12:40:00,30.77,30.79,30.74,30.74,33800.0,19.0169,19.0293,18.9984,18.9984,33800.0
2011-04-26 12:45:00,30.75,30.75,30.7,30.71,19400.0,19.0046,19.0046,18.9736,18.9798,19400.0
2011-04-26 12:50:00,30.71,30.72,30.66,30.69,31900.0,18.9798,18.986,18.9489,18.9675,31900.0
2011-04-26 12:55:00,30.68,30.69,30.66,30.66,14300.0,18.9613,18.9675,18.9489,18.9489,14300.0
2011-04-26 13:00:00,30.66,30.69,30.65,30.68,32700.0,18.9489,18.9675,18.9427,18.9613,32700.0
2011-04-26 13:05:00,30.68,30.69,30.65,30.66,19500.0,18.9613,18.9675,18.9427,18.9489,19500.0
2011-04-26 13:10:00,30.67,30.67,30.65,30.66,12700.0,18.9551,18.9551,18.9427,18.9489,12700.0
2011-04-26 13:15:00,30.66,30.66,30.65,30.65,7800.0,18.9489,18.9489,18.9427,18.9427,7800.0
2011-04-26 13:20:00,30.66,30.71,30.66,30.68,66000.0,18.9489,18.9798,18.9489,18.9613,66000.0
2011-04-26 13:25:00,30.69,30.69,30.65,30.65,25300.0,18.9675,18.9675,18.9427,18.9427,25300.0
2011-04-26 13:30:00,30.65,30.68,30.61,30.68,50200.0,18.9427,18.9613,18.918,18.9613,50200.0
2011-04-26 13:35:00,30.68,30.75,30.67,30.73,55000.0,18.9613,19.0046,18.9551,18.9922,55000.0
2011-04-26 13:40:00,30.73,30.75,30.69,30.75,45700.0,18.9922,19.0046,18.9675,19.0046,45700.0
2011-04-26 13:45:00,30.75,30.75,30.7,30.74,98400.0,19.0046,19.0046,18.9736,18.9984,98400.0
2011-04-26 13:50:00,30.74,30.75,30.7,30.74,29000.0,18.9984,19.0046,18.9736,18.9984,29000.0
2011-04-26 13:55:00,30.74,30.75,30.74,30.75,27100.0,18.9984,19.0046,18.9984,19.0046,27100.0
2011-04-26 14:00:00,30.74,30.75,30.68,30.7,54500.0,18.9984,19.0046,18.9613,18.9736,54500.0
2011-04-26 14:05:00,30.7,30.75,30.69,30.74,39400.0,18.9736,19.0046,18.9675,18.9984,39400.0
2011-04-26 14:10:00,30.75,30.79,30.74,30.77,90500.0,19.0046,19.0293,18.9984,19.0169,90500.0
2011-04-26 14:15:00,30.78,30.78,30.75,30.77,32800.0,19.0231,19.0231,19.0046,19.0169,32800.0
2011-04-26 14:20:00,30.77,30.78,30.75,30.78,31500.0,19.0169,19.0231,19.0046,19.0231,31500.0
2011-04-26 14:25:00,30.78,30.8,30.76,30.79,42900.0,19.0231,19.0355,19.0107,19.0293,42900.0
2011-04-26 14:30:00,30.79,30.8,30.73,30.74,25400.0,19.0293,19.0355,18.9922,18.9984,25400.0
2011-04-26 14:35:00,30.75,30.75,30.7,30.7,22500.0,19.0046,19.0046,18.9736,18.9736,22500.0
2011-04-26 14:40:00,30.7,30.72,30.7,30.7,27300.0,18.9736,18.986,18.9736,18.9736,27300.0
2011-04-26 14:45:00,30.69,30.73,30.69,30.73,24100.0,18.9675,18.9922,18.9675,18.9922,24100.0
2011-04-26 14:50:00,30.72,30.73,30.69,30.7,52100.0,18.986,18.9922,18.9675,18.9736,52100.0
2011-04-26 14:55:00,30.7,30.75,30.7,30.74,60000.0,18.9736,19.0046,18.9736,18.9984,60000.0
2011-04-26 15:00:00,30.74,30.75,30.7,30.73,73800.0,18.9984,19.0046,18.9736,18.9922,73800.0
2011-04-26 15:05:00,30.73,30.73,30.7,30.71,47700.0,18.9922,18.9922,18.9736,18.9798,47700.0
2011-04-26 15:10:00,30.72,30.75,30.71,30.74,81000.0,18.986,19.0046,18.9798,18.9984,81000.0
2011-04-26 15:15:00,30.74,30.74,30.68,30.7,88200.0,18.9984,18.9984,18.9613,18.9736,88200.0
2011-04-26 15:20:00,30.71,30.74,30.7,30.7,70000.0,18.9798,18.9984,18.9736,18.9736,70000.0
2011-04-26 15:25:00,30.7,30.71,30.68,30.69,81200.0,18.9736,18.9798,18.9613,18.9675,81200.0
2011-04-26 15:30:00,30.69,30.71,30.68,30.71,64500.0,18.9675,18.9798,18.9613,18.9798,64500.0
2011-04-26 15:35:00,30.71,30.73,30.65,30.66,109700.0,18.9798,18.9922,18.9427,18.9489,109700.0
2011-04-26 15:40:00,30.66,30.71,30.66,30.69,89900.0,18.9489,18.9798,18.9489,18.9675,89900.0
2011-04-26 15:45:00,30.69,30.69,30.65,30.65,63700.0,18.9675,18.9675,18.9427,18.9427,63700.0
2011-04-26 15:50:00,30.65,30.71,30.64,30.71,175200.0,18.9427,18.9798,18.9366,18.9798,175200.0
2011-04-26 15:55:00,30.71,30.75,30.7,30.7,305900.0,18.9798,19.0046,18.9736,18.9736,305900.0
2011-04-27 09:30:00,30.69,30.77,30.6,30.76,110900.0,18.9675,19.0169,18.9118,19.0107,110900.0
2011-04-27 09:35:00,30.77,30.8,30.7,30.79,69600.0,19.0169,19.0355,18.9736,19.0293,69600.0
2011-04-27 09:40:00,30.79,30.85,30.76,30.79,79400.0,19.0293,19.0664,19.0107,19.0293,79400.0
2011-04-27 09:45:00,30.78,30.84,30.78,30.83,74200.0,19.0231,19.0602,19.0231,19.054,74200.0
2011-04-27 09:50:00,30.82,30.84,30.8,30.82,74700.0,19.0478,19.0602,19.0355,19.0478,74700.0
2011-04-27 09:55:00,30.82,30.85,30.77,30.81,70400.0,19.0478,19.0664,19.0169,19.0416,70400.0
2011-04-27 10:00:00,30.81,30.83,30.7,30.7,58500.0,19.0416,19.054,18.9736,18.9736,58500.0
2011-04-27 10:05:00,30.7,30.72,30.67,30.72,55600.0,18.9736,18.986,18.9551,18.986,55600.0
2011-04-27 10:10:00,30.72,30.78,30.71,30.77,43400.0,18.986,19.0231,18.9798,19.0169,43400.0
2011-04-27 10:15:00,30.77,30.9,30.74,30.88,108800.0,19.0169,19.0973,18.9984,19.0849,108800.0
2011-04-27 10:20:00,30.88,30.89,30.85,30.86,42600.0,19.0849,19.0911,19.0664,19.0725,42600.0
2011-04-27 10:25:00,30.86,30.87,30.81,30.84,51800.0,19.0725,19.0787,19.0416,19.0602,51800.0
2011-04-27 10:30:00,30.84,30.85,30.8,30.85,59800.0,19.0602,19.0664,19.0355,19.0664,59800.0
2011-04-27 10:35:00,30.84,30.94,30.83,30.89,137900.0,19.0602,19.122,19.054,19.0911,137900.0
2011-04-27 10:40:00,30.89,30.91,30.87,30.88,47300.0,19.0911,19.1034,19.0787,19.0849,47300.0
2011-04-27 10:45:00,30.87,30.91,30.84,30.86,60700.0,19.0787,19.1034,19.0602,19.0725,60700.0
2011-04-27 10:50:00,30.86,30.87,30.83,30.87,48800.0,19.0725,19.0787,19.054,19.0787,48800.0
2011-04-27 10:55:00,30.87,30.87,30.82,30.84,49800.0,19.0787,19.0787,19.0478,19.0602,49800.0
2011-04-27 11:00:00,30.83,30.86,30.81,30.82,57400.0,19.054,19.0725,19.0416,19.0478,57400.0
2011-04-27 11:05:00,30.81,30.85,30.77,30.82,62900.0,19.0416,19.0664,19.0169,19.0478,62900.0
2011-04-27 11:10:00,30.81,30.86,30.77,30.86,31100.0,19.0416,19.0725,19.0169,19.0725,31100.0
2011-04-27 11:15:00,30.85,30.85,30.81,30.81,23600.0,19.0664,19.0664,19.0416,19.0416,23600.0
2011-04-27 11:20:00,30.81,30.81,30.74,30.75,68400.0,19.0416,19.0416,18.9984,19.0046,68400.0
2011-04-27 11:25:00,30.75,30.8,30.75,30.77,43100.0,19.0046,19.0355,19.0046,19.0169,43100.0
2011-04-27 11:30:00,30.77,30.8,30.75,30.75,29400.0,19.0169,19.0355,19.0046,19.0046,29400.0
2011-04-27 11:35:00,30.75,30.79,30.73,30.73,68000.0,19.0046,19.0293,18.9922,18.9922,68000.0
2011-04-27 11:40:00,30.74,30.74,30.71,30.71,41500.0,18.9984,18.9984,18.9798,18.9798,41500.0
2011-04-27 11:45:00,30.71,30.76,30.71,30.75,41400.0,18.9798,19.0107,18.9798,19.0046,41400.0
2011-04-27 11:50:00,30.75,30.81,30.75,30.81,28800.0,19.0046,19.0416,19.0046,19.0416,28800.0
2011-04-27 11:55:00,30.81,30.84,30.78,30.78,50100.0,19.0416,19.0602,19.0231,19.0231,50100.0
2011-04-27 12:00:00,30.78,30.78,30.71,30.72,39600.0,19.0231,19.0231,18.9798,18.986,39600.0
2011-04-27 12:05:00,30.72,30.73,30.71,30.71,24000.0,18.986,18.9922,18.9798,18.9798,24000.0
2011-04-27 12:10:00,30.71,30.74,30.71,30.73,34100.0,18.9798,18.9984,18.9798,18.9922,34100.0
2011-04-27 12:15:00,30.72,30.75,30.7,30.75,41800.0,18.986,19.0046,18.9736,19.0046,41800.0
2011-04-27 12:20:00,30.75,30.76,30.74,30.75,15100.0,19.0046,19.0107,18.9984,19.0046,15100.0
2011-04-27 12:25:00,30.75,30.75,30.7,30.74,27100.0,19.0046,19.0046,18.9736,18.9984,27100.0
2011-04-27 12:30:00,30.74,30.8,30.71,30.71,42800.0,18.9984,19.0355,18.9798,18.9798,42800.0
2011-04-27 12:35:00,30.71,30.79,30.7,30.79,60000.0,18.9798,19.0293,18.9736,19.0293,60000.0
2011-04-27 12:40:00,30.8,30.8,30.75,30.78,52900.0,19.0355,19.0355,19.0046,19.0231,52900.0
2011-04-27 12:45:00,30.78,30.79,30.74,30.76,43500.0,19.0231,19.0293,18.9984,19.0107,43500.0
2011-04-27 12:50:00,30.76,30.78,30.74,30.76,27200.0,19.0107,19.0231,18.9984,19.0107,27200.0
2011-04-27 12:55:00,30.76,30.77,30.73,30.75,102500.0,19.0107,19.0169,18.9922,19.0046,102500.0
2011-04-27 13:00:00,30.75,30.82,30.74,30.79,117200.0,19.0046,19.0478,18.9984,19.0293,117200.0
2011-04-27 13:05:00,30.79,30.79,30.75,30.76,46100.0,19.0293,19.0293,19.0046,19.0107,46100.0
2011-04-27 13:10:00,30.76,30.76,30.74,30.74,69300.0,19.0107,19.0107,18.9984,18.9984,69300.0
2011-04-27 13:15:00,30.74,30.77,30.74,30.75,72000.0,18.9984,19.0169,18.9984,19.0046,72000.0
2011-04-27 13:20:00,30.75,30.76,30.73,30.75,66000.0,19.0046,19.0107,18.9922,19.0046,66000.0
2011-04-27 13:25:00,30.75,30.75,30.7,30.7,24600.0,19.0046,19.0046,18.9736,18.9736,24600.0
2011-04-27 13:30:00,30.7,30.73,30.7,30.7,54800.0,18.9736,18.9922,18.9736,18.9736,54800.0
2011-04-27 13:35:00,30.7,30.72,30.7,30.72,53300.0,18.9736,18.986,18.9736,18.986,53300.0
2011-04-27 13:40:00,30.71,30.74,30.7,30.71,41200.0,18.9798,18.9984,18.9736,18.9798,41200.0
2011-04-27 13:45:00,30.72,30.73,30.69,30.71,50600.0,18.986,18.9922,18.9675,18.9798,50600.0
2011-04-27 13:50:00,30.7,30.71,30.69,30.7,26200.0,18.9736,18.9798,18.9675,18.9736,26200.0
2011-04-27 13:55:00,30.7,30.71,30.67,30.7,49200.0,18.9736,18.9798,18.9551,18.9736,49200.0
2011-04-27 14:00:00,30.7,30.72,30.65,30.66,60700.0,18.9736,18.986,18.9427,18.9489,60700.0
2011-04-27 14:05:00,30.66,30.66,30.61,30.63,59000.0,18.9489,18.9489,18.918,18.9304,59000.0
2011-04-27 14:10:00,30.63,30.65,30.58,30.58,62600.0,18.9304,18.9427,18.8995,18.8995,62600.0
2011-04-27 14:15:00,30.58,30.59,30.55,30.58,66900.0,18.8995,18.9057,18.8809,18.8995,66900.0
2011-04-27 14:20:00,30.58,30.58,30.54,30.56,78100.0,18.8995,18.8995,18.8748,18.8871,78100.0
2011-04-27 14:25:00,30.56,30.57,30.5,30.51,72300.0,18.8871,18.8933,18.85,18.8562,72300.0
2011-04-27 14:30:00,30.51,30.57,30.5,30.57,43500.0,18.8562,18.8933,18.85,18.8933,43500.0
2011-04-27 14:35:00,30.57,30.6,30.56,30.58,51800.0,18.8933,18.9118,18.8871,18.8995,51800.0
2011-04-27 14:40:00,30.57,30.58,30.55,30.55,67900.0,18.8933,18.8995,18.8809,18.8809,67900.0
2011-04-27 14:45:00,30.56,30.59,30.55,30.57,53700.0,18.8871,18.9057,18.8809,18.8933,53700.0
2011-04-27 14:50:00,30.57,30.61,30.57,30.57,63400.0,18.8933,18.918,18.8933,18.8933,63400.0
2011-04-27 14:55:00,30.58,30.6,30.55,30.57,62900.0,18.8995,18.9118,18.8809,18.8933,62900.0
2011-04-27 15:00:00,30.57,30.62,30.57,30.61,81000.0,18.8933,18.9242,18.8933,18.918,81000.0
2011-04-27 15:05:00,30.61,30.62,30.58,30.58,54500.0,18.918,18.9242,18.8995,18.8995,54500.0
2011-04-27 15:10:00,30.59,30.64,30.58,30.59,50800.0,18.9057,18.9366,18.8995,18.9057,50800.0
2011-04-27 15:15:00,30.59,30.66,30.59,30.66,38500.0,18.9057,18.9489,18.9057,18.9489,38500.0
2011-04-27 15:20:00,30.65,30.67,30.63,30.66,36900.0,18.9427,18.9551,18.9304,18.9489,36900.0
2011-04-27 15:25:00,30.65,30.69,30.65,30.66,68900.0,18.9427,18.9675,18.9427,18.9489,68900.0
2011-04-27 15:30:00,30.67,30.72,30.66,30.72,48000.0,18.9551,18.986,18.9489,18.986,48000.0
2011-04-27 15:35:00,30.72,30.74,30.68,30.71,139100.0,18.986,18.9984,18.9613,18.9798,139100.0
2011-04-27 15:40:00,30.71,30.76,30.71,30.73,107400.0,18.9798,19.0107,18.9798,18.9922,107400.0
2011-04-27 15:45:00,30.73,30.76,30.72,30.75,79500.0,18.9922,19.0107,18.986,19.0046,79500.0
2011-04-27 15:50:00,30.74,30.75,30.71,30.71,80000.0,18.9984,19.0046,18.9798,18.9798,80000.0
2011-04-27 15:55:00,30.71,30.72,30.68,30.7,204900.0,18.9798,18.986,18.9613,18.9736,204900.0
2011-04-28 09:30:00,30.72,30.86,30.64,30.73,154200.0,18.986,19.0725,18.9366,18.9922,154200.0
2011-04-28 09:35:00,30.73,30.75,30.65,30.67,84900.0,18.9922,19.0046,18.9427,18.9551,84900.0
2011-04-28 09:40:00,30.68,30.73,30.6,30.63,85900.0,18.9613,18.9922,18.9118,18.9304,85900.0
2011-04-28 09:45:00,30.63,30.64,30.5,30.52,88500.0,18.9304,18.9366,18.85,18.8624,88500.0
2011-04-28 09:50:00,30.52,30.64,30.52,30.6,63500.0,18.8624,18.9366,18.8624,18.9118,63500.0
2011-04-28 09:55:00,30.6,30.78,30.6,30.76,59400.0,18.9118,19.0231,18.9118,19.0107,59400.0
2011-04-28 10:00:00,30.78,30.79,30.68,30.7,127500.0,19.0231,19.0293,18.9613,18.9736,127500.0
2011-04-28 10:05:00,30.71,30.71,30.67,30.7,79100.0,18.9798,18.9798,18.9551,18.9736,79100.0
2011-04-28 10:10:00,30.7,30.71,30.65,30.69,35400.0,18.9736,18.9798,18.9427,18.9675,35400.0
2011-04-28 10:15:00,30.69,30.7,30.57,30.57,62100.0,18.9675,18.9736,18.8933,18.8933,62100.0
2011-04-28 10:20:00,30.58,30.63,30.53,30.55,122200.0,18.8995,18.9304,18.8686,18.8809,122200.0
2011-04-28 10:25:00,30.55,30.6,30.55,30.59,71600.0,18.8809,18.9118,18.8809,18.9057,71600.0
2011-04-28 10:30:00,30.59,30.62,30.58,30.61,46300.0,18.9057,18.9242,18.8995,18.918,46300.0
2011-04-28 10:35:00,30.61,30.63,30.59,30.6,46000.0,18.918,18.9304,18.9057,18.9118,46000.0
2011-04-28 10:40:00,30.61,30.65,30.6,30.64,80300.0,18.918,18.9427,18.9118,18.9366,80300.0
2011-04-28 10:45:00,30.63,30.65,30.58,30.63,48800.0,18.9304,18.9427,18.8995,18.9304,48800.0
2011-04-28 10:50:00,30.63,30.68,30.61,30.61,63900.0,18.9304,18.9613,18.918,18.918,63900.0
2011-04-28 10:55:00,30.62,30.63,30.59,30.59,24100.0,18.9242,18.9304,18.9057,18.9057,24100.0
2011-04-28 11:00:00,30.6,30.66,30.59,30.63,26700.0,18.9118,18.9489,18.9057,18.9304,26700.0
2011-04-28 11:05:00,30.62,30.65,30.61,30.61,12000.0,18.9242,18.9427,18.918,18.918,12000.0
2011-04-28 11:10:00,30.61,30.65,30.61,30.64,21200.0,18.918,18.9427,18.918,18.9366,21200.0
2011-04-28 11:15:00,30.65,30.67,30.59,30.66,42500.0,18.9427,18.9551,18.9057,18.9489,42500.0
2011-04-28 11:20:00,30.66,30.67,30.62,30.66,39200.0,18.9489,18.9551,18.9242,18.9489,39200.0
2011-04-28 11:25:00,30.66,30.68,30.63,30.63,25700.0,18.9489,18.9613,18.9304,18.9304,25700.0
2011-04-28 11:30:00,30.63,30.65,30.62,30.65,23000.0,18.9304,18.9427,18.9242,18.9427,23000.0
2011-04-28 11:35:00,30.65,30.66,30.57,30.58,34200.0,18.9427,18.9489,18.8933,18.8995,34200.0
2011-04-28 11:40:00,30.57,30.62,30.57,30.62,32500.0,18.8933,18.9242,18.8933,18.9242,32500.0
2011-04-28 11:45:00,30.62,30.62,30.56,30.57,31400.0,18.9242,18.9242,18.8871,18.8933,31400.0
2011-04-28 11:50:00,30.57,30.59,30.55,30.58,39200.0,18.8933,18.9057,18.8809,18.8995,39200.0
2011-04-28 11:55:00,30.59,30.61,30.58,30.58,26800.0,18.9057,18.918,18.8995,18.8995,26800.0
2011-04-28 12:00:00,30.58,30.6,30.56,30.56,43100.0,18.8995,18.9118,18.8871,18.8871,43100.0
2011-04-28 12:05:00,30.56,30.59,30.55,30.55,21000.0,18.8871,18.9057,18.8809,18.8809,21000.0
2011-04-28 12:10:00,30.55,30.61,30.52,30.61,109900.0,18.8809,18.918,18.8624,18.918,109900.0
2011-04-28 12:15:00,30.61,30.61,30.51,30.51,84400.0,18.918,18.918,18.8562,18.8562,84400.0
2011-04-28 12:20:00,30.51,30.55,30.51,30.54,55900.0,18.8562,18.8809,18.8562,18.8748,55900.0
2011-04-28 12:25:00,30.54,30.57,30.54,30.54,25700.0,18.8748,18.8933,18.8748,18.8748,25700.0
2011-04-28 12:30:00,30.56,30.56,30.51,30.52,32700.0,18.8871,18.8871,18.8562,18.8624,32700.0
2011-04-28 12:35:00,30.52,30.57,30.51,30.57,24100.0,18.8624,18.8933,18.8562,18.8933,24100.0
2011-04-28 12:40:00,30.58,30.61,30.57,30.61,32000.0,18.8995,18.918,18.8933,18.918,32000.0
2011-04-28 12:45:00,30.61,30.62,30.59,30.62,30300.0,18.918,18.9242,18.9057,18.9242,30300.0
2011-04-28 12:50:00,30.62,30.63,30.58,30.63,37200.0,18.9242,18.9304,18.8995,18.9304,37200.0
2011-04-28 12:55:00,30.64,30.64,30.58,30.59,27100.0,18.9366,18.9366,18.8995,18.9057,27100.0
2011-04-28 13:00:00,30.58,30.63,30.57,30.62,24300.0,18.8995,18.9304,18.8933,18.9242,24300.0
2011-04-28 13:05:00,30.61,30.62,30.57,30.57,34700.0,18.918,18.9242,18.8933,18.8933,34700.0
2011-04-28 13:10:00,30.57,30.6,30.55,30.57,41500.0,18.8933,18.9118,18.8809,18.8933,41500.0
2011-04-28 13:15:00,30.57,30.63,30.57,30.6,142600.0,18.8933,18.9304,18.8933,18.9118,142600.0
2011-04-28 13:20:00,30.61,30.64,30.6,30.63,22300.0,18.918,18.9366,18.9118,18.9304,22300.0
2011-04-28 13:25:00,30.63,30.68,30.63,30.67,116700.0,18.9304,18.9613,18.9304,18.9551,116700.0
2011-04-28 13:30:00,30.67,30.73,30.67,30.72,47800.0,18.9551,18.9922,18.9551,18.986,47800.0
2011-04-28 13:35:00,30.72,30.76,30.71,30.76,31900.0,18.986,19.0107,18.9798,19.0107,31900.0
2011-04-28 13:40:00,30.76,30.77,30.71,30.71,41600.0,19.0107,19.0169,18.9798,18.9798,41600.0
2011-04-28 13:45:00,30.71,30.75,30.7,30.74,44600.0,18.9798,19.0046,18.9736,18.9984,44600.0
2011-04-28 13:50:00,30.74,30.77,30.74,30.75,24400.0,18.9984,19.0169,18.9984,19.0046,24400.0
2011-04-28 13:55:00,30.75,30.77,30.75,30.76,51600.0,19.0046,19.0169,19.0046,19.0107,51600.0
2011-04-28 14:00:00,30.75,30.76,30.71,30.72,33200.0,19.0046,19.0107,18.9798,18.986,33200.0
2011-04-28 14:05:00,30.73,30.76,30.72,30.74,38100.0,18.9922,19.0107,18.986,18.9984,38100.0
2011-04-28 14:10:00,30.74,30.74,30.7,30.72,47500.0,18.9984,18.9984,18.9736,18.986,47500.0
2011-04-28 14:15:00,30.72,30.76,30.71,30.75,58300.0,18.986,19.0107,18.9798,19.0046,58300.0
2011-04-28 14:20:00,30.75,30.77,30.73,30.75,44300.0,19.0046,19.0169,18.9922,19.0046,44300.0
2011-04-28 14:25:00,30.76,30.77,30.73,30.73,46200.0,19.0107,19.0169,18.9922,18.9922,46200.0
2011-04-28 14:30:00,30.74,30.76,30.73,30.76,38300.0,18.9984,19.0107,18.9922,19.0107,38300.0
2011-04-28 14:35:00,30.75,30.76,30.73,30.76,31600.0,19.0046,19.0107,18.9922,19.0107,31600.0
2011-04-28 14:40:00,30.76,30.77,30.73,30.76,46200.0,19.0107,19.0169,18.9922,19.0107,46200.0
2011-04-28 14:45:00,30.76,30.77,30.75,30.75,30800.0,19.0107,19.0169,19.0046,19.0046,30800.0
2011-04-28 14:50:00,30.75,30.77,30.73,30.77,49400.0,19.0046,19.0169,18.9922,19.0169,49400.0
2011-04-28 14:55:00,30.78,30.83,30.77,30.8,60100.0,19.0231,19.054,19.0169,19.0355,60100.0
2011-04-28 15:00:00,30.8,30.83,30.8,30.82,57800.0,19.0355,19.054,19.0355,19.0478,57800.0
2011-04-28 15:05:00,30.82,30.85,30.82,30.84,63200.0,19.0478,19.0664,19.0478,19.0602,63200.0
2011-04-28 15:10:00,30.85,30.88,30.84,30.86,64900.0,19.0664,19.0849,19.0602,19.0725,64900.0
2011-04-28 15:15:00,30.86,30.88,30.85,30.86,59000.0,19.0725,19.0849,19.0664,19.0725,59000.0
2011-04-28 15:20:00,30.85,30.9,30.85,30.87,66200.0,19.0664,19.0973,19.0664,19.0787,66200.0
2011-04-28 15:25:00,30.87,30.91,30.86,30.88,69300.0,19.0787,19.1034,19.0725,19.0849,69300.0
2011-04-28 15:30:00,30.89,30.95,30.89,30.95,117100.0,19.0911,19.1282,19.0911,19.1282,117100.0
2011-04-28 15:35:00,30.95,30.95,30.92,30.94,107400.0,19.1282,19.1282,19.1096,19.122,107400.0
2011-04-28 15:40:00,30.94,30.94,30.88,30.89,99200.0,19.122,19.122,19.0849,19.0911,99200.0
2011-04-28 15:45:00,30.88,30.88,30.85,30.86,153600.0,19.0849,19.0849,19.0664,19.0725,153600.0
2011-04-28 15:50:00,30.86,30.89,30.85,30.86,183100.0,19.0725,19.0911,19.0664,19.0725,183100.0
2011-04-28 15:55:00,30.85,30.87,30.82,30.85,375200.0,19.0664,19.0787,19.0478,19.0664,375200.0
2011-04-29 09:30:00,30.9,30.94,30.83,30.91,32000.0,19.0973,19.122,19.054,19.1034,32000.0
2011-04-29 09:35:00,30.9,30.93,30.84,30.84,37800.0,19.0973,19.1158,19.0602,19.0602,37800.0
2011-04-29 09:40:00,30.84,30.87,30.78,30.81,40700.0,19.0602,19.0787,19.0231,19.0416,40700.0
2011-04-29 09:45:00,30.82,30.86,30.76,30.78,41000.0,19.0478,19.0725,19.0107,19.0231,41000.0
2011-04-29 09:50:00,30.77,30.8,30.73,30.75,74400.0,19.0169,19.0355,18.9922,19.0046,74400.0
2011-04-29 09:55:00,30.75,30.8,30.74,30.75,56500.0,19.0046,19.0355,18.9984,19.0046,56500.0
2011-04-29 10:00:00,30.77,30.78,30.72,30.77,119400.0,19.0169,19.0231,18.986,19.0169,119400.0
2011-04-29 10:05:00,30.77,30.8,30.74,30.75,90400.0,19.0169,19.0355,18.9984,19.0046,90400.0
2011-04-29 10:10:00,30.75,30.8,30.75,30.8,56000.0,19.0046,19.0355,19.0046,19.0355,56000.0
2011-04-29 10:15:00,30.79,30.8,30.74,30.74,53400.0,19.0293,19.0355,18.9984,18.9984,53400.0
2011-04-29 10:20:00,30.73,30.78,30.7,30.76,83800.0,18.9922,19.0231,18.9736,19.0107,83800.0
2011-04-29 10:25:00,30.76,30.78,30.75,30.77,27800.0,19.0107,19.0231,19.0046,19.0169,27800.0
2011-04-29 10:30:00,30.77,30.79,30.75,30.78,59800.0,19.0169,19.0293,19.0046,19.0231,59800.0
2011-04-29 10:35:00,30.78,30.78,30.73,30.76,74700.0,19.0231,19.0231,18.9922,19.0107,74700.0
2011-04-29 10:40:00,30.76,30.76,30.74,30.76,70100.0,19.0107,19.0107,18.9984,19.0107,70100.0
2011-04-29 10:45:00,30.76,30.78,30.74,30.76,41600.0,19.0107,19.0231,18.9984,19.0107,41600.0
2011-04-29 10:50:00,30.77,30.78,30.73,30.73,21500.0,19.0169,19.0231,18.9922,18.9922,21500.0
2011-04-29 10:55:00,30.73,30.75,30.7,30.72,51000.0,18.9922,19.0046,18.9736,18.986,51000.0
2011-04-29 11:00:00,30.72,30.74,30.67,30.73,51500.0,18.986,18.9984,18.9551,18.9922,51500.0
2011-04-29 11:05:00,30.73,30.73,30.68,30.7,32200.0,18.9922,18.9922,18.9613,18.9736,32200.0
2011-04-29 11:10:00,30.7,30.75,30.7,30.74,29400.0,18.9736,19.0046,18.9736,18.9984,29400.0
2011-04-29 11:15:00,30.75,30.78,30.74,30.75,35100.0,19.0046,19.0231,18.9984,19.0046,35100.0
2011-04-29 11:20:00,30.75,30.75,30.74,30.74,34000.0,19.0046,19.0046,18.9984,18.9984,34000.0
2011-04-29 11:25:00,30.74,30.76,30.72,30.74,69900.0,18.9984,19.0107,18.986,18.9984,69900.0
2011-04-29 11:30:00,30.73,30.76,30.73,30.75,32800.0,18.9922,19.0107,18.9922,19.0046,32800.0
2011-04-29 11:35:00,30.76,30.77,30.72,30.72,41400.0,19.0107,19.0169,18.986,18.986,41400.0
2011-04-29 11:40:00,30.72,30.76,30.71,30.71,109100.0,18.986,19.0107,18.9798,18.9798,109100.0
2011-04-29 11:45:00,30.72,30.74,30.65,30.7,80200.0,18.986,18.9984,18.9427,18.9736,80200.0
2011-04-29 11:50:00,30.71,30.78,30.71,30.76,43100.0,18.9798,19.0231,18.9798,19.0107,43100.0
2011-04-29 11:55:00,30.77,30.79,30.76,30.77,18100.0,19.0169,19.0293,19.0107,19.0169,18100.0
2011-04-29 12:00:00,30.77,30.8,30.76,30.79,14500.0,19.0169,19.0355,19.0107,19.0293,14500.0
2011-04-29 12:05:00,30.8,30.83,30.79,30.82,24500.0,19.0355,19.054,19.0293,19.0478,24500.0
2011-04-29 12:10:00,30.83,30.87,30.82,30.86,19400.0,19.054,19.0787,19.0478,19.0725,19400.0
2011-04-29 12:15:00,30.87,30.91,30.86,30.87,35300.0,19.0787,19.1034,19.0725,19.0787,35300.0
2011-04-29 12:20:00,30.87,30.87,30.84,30.87,24500.0,19.0787,19.0787,19.0602,19.0787,24500.0
2011-04-29 12:25:00,30.87,30.89,30.86,30.87,24500.0,19.0787,19.0911,19.0725,19.0787,24500.0
2011-04-29 12:30:00,30.88,30.89,30.85,30.86,14200.0,19.0849,19.0911,19.0664,19.0725,14200.0
2011-04-29 12:35:00,30.87,30.87,30.84,30.87,35200.0,19.0787,19.0787,19.0602,19.0787,35200.0
2011-04-29 12:40:00,30.87,30.87,30.84,30.86,41300.0,19.0787,19.0787,19.0602,19.0725,41300.0
2011-04-29 12:45:00,30.86,30.87,30.8,30.81,26200.0,19.0725,19.0787,19.0355,19.0416,26200.0
2011-04-29 12:50:00,30.81,30.83,30.74,30.83,154700.0,19.0416,19.054,18.9984,19.054,154700.0
2011-04-29 12:55:00,30.83,30.85,30.81,30.83,27700.0,19.054,19.0664,19.0416,19.054,27700.0
2011-04-29 13:00:00,30.83,30.86,30.83,30.85,20000.0,19.054,19.0725,19.054,19.0664,20000.0
2011-04-29 13:05:00,30.85,30.87,30.84,30.87,16600.0,19.0664,19.0787,19.0602,19.0787,16600.0
2011-04-29 13:10:00,30.87,30.87,30.85,30.86,150300.0,19.0787,19.0787,19.0664,19.0725,150300.0
2011-04-29 13:15:00,30.85,30.86,30.83,30.85,29800.0,19.0664,19.0725,19.054,19.0664,29800.0
2011-04-29 13:20:00,30.85,30.9,30.84,30.9,45100.0,19.0664,19.0973,19.0602,19.0973,45100.0
2011-04-29 13:25:00,30.89,30.93,30.89,30.92,57100.0,19.0911,19.1158,19.0911,19.1096,57100.0
2011-04-29 13:30:00,30.92,30.93,30.91,30.92,43500.0,19.1096,19.1158,19.1034,19.1096,43500.0
2011-04-29 13:35:00,30.93,30.97,30.92,30.96,61500.0,19.1158,19.1405,19.1096,19.1343,61500.0
2011-04-29 13:40:00,30.96,30.97,30.91,30.91,38200.0,19.1343,19.1405,19.1034,19.1034,38200.0
2011-04-29 13:45:00,30.9,30.91,30.87,30.9,32200.0,19.0973,19.1034,19.0787,19.0973,32200.0
2011-04-29 13:50:00,30.9,30.95,30.89,30.94,70400.0,19.0973,19.1282,19.0911,19.122,70400.0
2011-04-29 13:55:00,30.94,30.97,30.93,30.96,56200.0,19.122,19.1405,19.1158,19.1343,56200.0
2011-04-29 14:00:00,30.97,30.98,30.93,30.94,98500.0,19.1405,19.1467,19.1158,19.122,98500.0
2011-04-29 14:05:00,30.95,30.98,30.94,30.97,39500.0,19.1282,19.1467,19.122,19.1405,39500.0
2011-04-29 14:10:00,30.97,30.98,30.95,30.98,38400.0,19.1405,19.1467,19.1282,19.1467,38400.0
2011-04-29 14:15:00,30.98,31.03,30.96,31.03,118700.0,19.1467,19.1776,19.1343,19.1776,118700.0
2011-04-29 14:20:00,31.03,31.06,31.03,31.04,33000.0,19.1776,19.1961,19.1776,19.1838,33000.0
2011-04-29 14:25:00,31.04,31.07,31.04,31.07,29100.0,19.1838,19.2023,19.1838,19.2023,29100.0
2011-04-29 14:30:00,31.07,31.08,31.0,31.0,55000.0,19.2023,19.2085,19.1591,19.1591,55000.0
2011-04-29 14:35:00,31.0,31.09,31.0,31.07,72900.0,19.1591,19.2147,19.1591,19.2023,72900.0
2011-04-29 14:40:00,31.08,31.18,31.08,31.18,136400.0,19.2085,19.2703,19.2085,19.2703,136400.0
2011-04-29 14:45:00,31.18,31.21,31.17,31.2,169500.0,19.2703,19.2888,19.2641,19.2827,169500.0
2011-04-29 14:50:00,31.2,31.31,31.19,31.31,194100.0,19.2827,19.3506,19.2765,19.3506,194100.0
2011-04-29 14:55:00,31.31,31.33,31.25,31.25,190200.0,19.3506,19.363,19.3136,19.3136,190200.0
2011-04-29 15:00:00,31.25,31.26,31.2,31.21,137900.0,19.3136,19.3197,19.2827,19.2888,137900.0
2011-04-29 15:05:00,31.22,31.24,31.19,31.23,122000.0,19.295,19.3074,19.2765,19.3012,122000.0
2011-04-29 15:10:00,31.23,31.23,31.21,31.22,64900.0,19.3012,19.3012,19.2888,19.295,64900.0
2011-04-29 15:15:00,31.22,31.22,31.17,31.2,119900.0,19.295,19.295,19.2641,19.2827,119900.0
2011-04-29 15:20:00,31.2,31.2,31.16,31.18,69600.0,19.2827,19.2827,19.2579,19.2703,69600.0
2011-04-29 15:25:00,31.18,31.2,31.17,31.19,64400.0,19.2703,19.2827,19.2641,19.2765,64400.0
2011-04-29 15:30:00,31.19,31.2,31.16,31.16,99200.0,19.2765,19.2827,19.2579,19.2579,99200.0
2011-04-29 15:35:00,31.16,31.18,31.16,31.18,110100.0,19.2579,19.2703,19.2579,19.2703,110100.0
2011-04-29 15:40:00,31.18,31.19,31.14,31.14,160200.0,19.2703,19.2765,19.2456,19.2456,160200.0
2011-04-29 15:45:00,31.14,31.15,31.12,31.15,207400.0,19.2456,19.2518,19.2332,19.2518,207400.0
2011-04-29 15:50:00,31.15,31.15,31.14,31.15,188500.0,19.2518,19.2518,19.2456,19.2518,188500.0
2011-04-29 15:55:00,31.15,31.21,31.14,31.19,551700.0,19.2518,19.2888,19.2456,19.2765,551700.0
2011-05-02 09:30:00,31.4,31.7,31.26,31.64,298900.0,19.4063,19.5917,19.3197,19.5546,298900.0
2011-05-02 09:35:00,31.64,31.72,31.46,31.46,272000.0,19.5546,19.604,19.4434,19.4434,272000.0
2011-05-02 09:40:00,31.46,31.47,31.34,31.37,131800.0,19.4434,19.4495,19.3692,19.3877,131800.0
2011-05-02 09:45:00,31.36,31.53,31.27,31.53,137200.0,19.3816,19.4866,19.3259,19.4866,137200.0
2011-05-02 09:50:00,31.51,31.65,31.4,31.65,350900.0,19.4743,19.5608,19.4063,19.5608,350900.0
2011-05-02 09:55:00,31.66,31.74,31.64,31.66,239000.0,19.567,19.6164,19.5546,19.567,239000.0
2011-05-02 10:00:00,31.66,31.68,31.57,31.65,170300.0,19.567,19.5793,19.5113,19.5608,170300.0
2011-05-02 10:05:00,31.66,31.67,31.54,31.59,155400.0,19.567,19.5731,19.4928,19.5237,155400.0
2011-05-02 10:10:00,31.6,31.64,31.55,31.62,192100.0,19.5299,19.5546,19.499,19.5422,192100.0
2011-05-02 10:15:00,31.62,31.73,31.61,31.7,135100.0,19.5422,19.6102,19.5361,19.5917,135100.0
2011-05-02 10:20:00,31.7,31.77,31.66,31.75,142900.0,19.5917,19.6349,19.567,19.6226,142900.0
2011-05-02 10:25:00,31.76,31.87,31.74,31.79,267200.0,19.6288,19.6967,19.6164,19.6473,267200.0
2011-05-02 10:30:00,31.8,31.87,31.76,31.87,235500.0,19.6535,19.6967,19.6288,19.6967,235500.0
2011-05-02 10:35:00,31.87,31.93,31.83,31.9,328200.0,19.6967,19.7338,19.672,19.7153,328200.0
2011-05-02 10:40:00,31.91,31.91,31.76,31.83,132300.0,19.7215,19.7215,19.6288,19.672,132300.0
2011-05-02 10:45:00,31.83,31.84,31.77,31.83,110700.0,19.672,19.6782,19.6349,19.672,110700.0
2011-05-02 10:50:00,31.83,31.83,31.8,31.81,54400.0,19.672,19.672,19.6535,19.6597,54400.0
2011-05-02 10:55:00,31.8,31.92,31.8,31.92,128800.0,19.6535,19.7277,19.6535,19.7277,128800.0
2011-05-02 11:00:00,31.92,31.92,31.8,31.81,58100.0,19.7277,19.7277,19.6535,19.6597,58100.0
2011-05-02 11:05:00,31.8,31.9,31.8,31.89,52000.0,19.6535,19.7153,19.6535,19.7091,52000.0
2011-05-02 11:10:00,31.89,32.01,31.86,32.0,209900.0,19.7091,19.7833,19.6906,19.7771,209900.0
2011-05-02 11:15:00,32.0,32.05,31.96,32.04,129800.0,19.7771,19.808,19.7524,19.8018,129800.0
2011-05-02 11:20:00,32.04,32.04,31.9,31.9,202100.0,19.8018,19.8018,19.7153,19.7153,202100.0
2011-05-02 11:25:00,31.9,32.0,31.89,31.97,133700.0,19.7153,19.7771,19.7091,19.7586,133700.0
2011-05-02 11:30:00,31.98,32.0,31.93,31.98,167800.0,19.7647,19.7771,19.7338,19.7647,167800.0
2011-05-02 11:35:00,31.98,31.98,31.92,31.97,102700.0,19.7647,19.7647,19.7277,19.7586,102700.0
2011-05-02 11:40:00,31.96,31.96,31.92,31.94,110000.0,19.7524,19.7524,19.7277,19.74,110000.0
2011-05-02 11:45:00,31.95,31.95,31.86,31.86,45000.0,19.7462,19.7462,19.6906,19.6906,45000.0
2011-05-02 11:50:00,31.86,31.89,31.82,31.87,74600.0,19.6906,19.7091,19.6658,19.6967,74600.0
2011-05-02 11:55:00,31.86,31.86,31.8,31.81,62300.0,19.6906,19.6906,19.6535,19.6597,62300.0
2011-05-02 12:00:00,31.8,31.82,31.78,31.8,68700.0,19.6535,19.6658,19.6411,19.6535,68700.0
2011-05-02 12:05:00,31.8,31.82,31.75,31.76,61000.0,19.6535,19.6658,19.6226,19.6288,61000.0
2011-05-02 12:10:00,31.75,31.77,31.75,31.75,22300.0,19.6226,19.6349,19.6226,19.6226,22300.0
2011-05-02 12:15:00,31.75,31.76,31.75,31.75,67400.0,19.6226,19.6288,19.6226,19.6226,67400.0
2011-05-02 12:20:00,31.75,31.76,31.62,31.63,69500.0,19.6226,19.6288,19.5422,19.5484,69500.0
2011-05-02 12:25:00,31.63,31.67,31.59,31.59,102100.0,19.5484,19.5731,19.5237,19.5237,102100.0
2011-05-02 12:30:00,31.59,31.6,31.54,31.57,66200.0,19.5237,19.5299,19.4928,19.5113,66200.0
2011-05-02 12:35:00,31.57,31.63,31.57,31.6,163000.0,19.5113,19.5484,19.5113,19.5299,163000.0
2011-05-02 12:40:00,31.6,31.63,31.6,31.63,127500.0,19.5299,19.5484,19.5299,19.5484,127500.0
2011-05-02 12:45:00,31.63,31.63,31.6,31.61,48700.0,19.5484,19.5484,19.5299,19.5361,48700.0
2011-05-02 12:50:00,31.6,31.61,31.59,31.59,32400.0,19.5299,19.5361,19.5237,19.5237,32400.0
2011-05-02 12:55:00,31.6,31.61,31.53,31.53,32900.0,19.5299,19.5361,19.4866,19.4866,32900.0
2011-05-02 13:00:00,31.53,31.55,31.5,31.51,38800.0,19.4866,19.499,19.4681,19.4743,38800.0
2011-05-02 13:05:00,31.52,31.56,31.52,31.54,42600.0,19.4804,19.5052,19.4804,19.4928,42600.0
2011-05-02 13:10:00,31.54,31.55,31.51,31.51,23900.0,19.4928,19.499,19.4743,19.4743,23900.0
2011-05-02 13:15:00,31.52,31.57,31.52,31.57,47400.0,19.4804,19.5113,19.4804,19.5113,47400.0
2011-05-02 13:20:00,31.57,31.61,31.56,31.6,24200.0,19.5113,19.5361,19.5052,19.5299,24200.0
2011-05-02 13:25:00,31.6,31.67,31.6,31.64,31300.0,19.5299,19.5731,19.5299,19.5546,31300.0
2011-05-02 13:30:00,31.64,31.64,31.6,31.62,24300.0,19.5546,19.5546,19.5299,19.5422,24300.0
2011-05-02 13:35:00,31.62,31.67,31.62,31.67,76600.0,19.5422,19.5731,19.5422,19.5731,76600.0
2011-05-02 13:40:00,31.67,31.67,31.65,31.67,26400.0,19.5731,19.5731,19.5608,19.5731,26400.0
2011-05-02 13:45:00,31.66,31.71,31.66,31.68,23800.0,19.567,19.5979,19.567,19.5793,23800.0
2011-05-02 13:50:00,31.68,31.69,31.65,31.66,64200.0,19.5793,19.5855,19.5608,19.567,64200.0
2011-05-02 13:55:00,31.66,31.67,31.65,31.66,29200.0,19.567,19.5731,19.5608,19.567,29200.0
2011-05-02 14:00:00,31.65,31.7,31.65,31.69,81700.0,19.5608,19.5917,19.5608,19.5855,81700.0
2011-05-02 14:05:00,31.69,31.7,31.65,31.65,70000.0,19.5855,19.5917,19.5608,19.5608,70000.0
2011-05-02 14:10:00,31.65,31.66,31.65,31.66,29100.0,19.5608,19.567,19.5608,19.567,29100.0
2011-05-02 14:15:00,31.65,31.66,31.64,31.65,91000.0,19.5608,19.567,19.5546,19.5608,91000.0
2011-05-02 14:20:00,31.66,31.66,31.65,31.65,95800.0,19.567,19.567,19.5608,19.5608,95800.0
2011-05-02 14:25:00,31.65,31.67,31.65,31.66,150100.0,19.5608,19.5731,19.5608,19.567,150100.0
2011-05-02 14:30:00,31.65,31.66,31.65,31.65,40200.0,19.5608,19.567,19.5608,19.5608,40200.0
2011-05-02 14:35:00,31.66,31.67,31.65,31.65,46400.0,19.567,19.5731,19.5608,19.5608,46400.0
2011-05-02 14:40:00,31.65,31.67,31.65,31.66,268800.0,19.5608,19.5731,19.5608,19.567,268800.0
2011-05-02 14:45:00,31.66,31.67,31.65,31.65,169000.0,19.567,19.5731,19.5608,19.5608,169000.0
2011-05-02 14:50:00,31.65,31.66,31.6,31.61,26600.0,19.5608,19.567,19.5299,19.5361,26600.0
2011-05-02 14:55:00,31.6,31.61,31.56,31.56,82800.0,19.5299,19.5361,19.5052,19.5052,82800.0
2011-05-02 15:00:00,31.56,31.58,31.54,31.54,35600.0,19.5052,19.5175,19.4928,19.4928,35600.0
2011-05-02 15:05:00,31.54,31.57,31.52,31.52,55000.0,19.4928,19.5113,19.4804,19.4804,55000.0
2011-05-02 15:10:00,31.53,31.53,31.48,31.48,75700.0,19.4866,19.4866,19.4557,19.4557,75700.0
2011-05-02 15:15:00,31.49,31.5,31.45,31.46,88700.0,19.4619,19.4681,19.4372,19.4434,88700.0
2011-05-02 15:20:00,31.46,31.47,31.42,31.42,100900.0,19.4434,19.4495,19.4186,19.4186,100900.0
2011-05-02 15:25:00,31.42,31.43,31.4,31.4,74400.0,19.4186,19.4248,19.4063,19.4063,74400.0
2011-05-02 15:30:00,31.4,31.41,31.37,31.37,68400.0,19.4063,19.4125,19.3877,19.3877,68400.0
2011-05-02 15:35:00,31.37,31.39,31.35,31.35,186700.0,19.3877,19.4001,19.3754,19.3754,186700.0
2011-05-02 15:40:00,31.36,31.36,31.31,31.33,104200.0,19.3816,19.3816,19.3506,19.363,104200.0
2011-05-02 15:45:00,31.33,31.38,31.31,31.38,172800.0,19.363,19.3939,19.3506,19.3939,172800.0
2011-05-02 15:50:00,31.37,31.42,31.37,31.42,211600.0,19.3877,19.4186,19.3877,19.4186,211600.0
2011-05-02 15:55:00,31.41,31.46,31.41,31.43,293500.0,19.4125,19.4434,19.4125,19.4248,293500.0
2011-05-03 09:30:00,31.28,31.28,31.1,31.23,161000.0,19.3321,19.3321,19.2209,19.3012,161000.0
2011-05-03 09:35:00,31.22,31.32,31.18,31.24,95800.0,19.295,19.3568,19.2703,19.3074,95800.0
2011-05-03 09:40:00,31.24,31.41,31.22,31.41,155900.0,19.3074,19.4125,19.295,19.4125,155900.0
2011-05-03 09:45:00,31.4,31.4,31.31,31.31,83600.0,19.4063,19.4063,19.3506,19.3506,83600.0
2011-05-03 09:50:00,31.32,31.51,31.31,31.5,58100.0,19.3568,19.4743,19.3506,19.4681,58100.0
2011-05-03 09:55:00,31.49,31.6,31.49,31.56,81900.0,19.4619,19.5299,19.4619,19.5052,81900.0
2011-05-03 10:00:00,31.56,31.65,31.56,31.65,105100.0,19.5052,19.5608,19.5052,19.5608,105100.0
2011-05-03 10:05:00,31.65,31.66,31.46,31.46,135900.0,19.5608,19.567,19.4434,19.4434,135900.0
2011-05-03 10:10:00,31.47,31.6,31.46,31.51,92800.0,19.4495,19.5299,19.4434,19.4743,92800.0
2011-05-03 10:15:00,31.52,31.59,31.52,31.59,100000.0,19.4804,19.5237,19.4804,19.5237,100000.0
2011-05-03 10:20:00,31.59,31.6,31.51,31.51,73400.0,19.5237,19.5299,19.4743,19.4743,73400.0
2011-05-03 10:25:00,31.51,31.51,31.44,31.44,57700.0,19.4743,19.4743,19.431,19.431,57700.0
2011-05-03 10:30:00,31.45,31.5,31.43,31.45,128000.0,19.4372,19.4681,19.4248,19.4372,128000.0
2011-05-03 10:35:00,31.45,31.45,31.31,31.41,74900.0,19.4372,19.4372,19.3506,19.4125,74900.0
2011-05-03 10:40:00,31.41,31.43,31.38,31.39,94500.0,19.4125,19.4248,19.3939,19.4001,94500.0
2011-05-03 10:45:00,31.38,31.47,31.37,31.47,57100.0,19.3939,19.4495,19.3877,19.4495,57100.0
2011-05-03 10:50:00,31.46,31.47,31.42,31.45,58000.0,19.4434,19.4495,19.4186,19.4372,58000.0
2011-05-03 10:55:00,31.44,31.46,31.4,31.43,90800.0,19.431,19.4434,19.4063,19.4248,90800.0
2011-05-03 11:00:00,31.42,31.48,31.42,31.48,65500.0,19.4186,19.4557,19.4186,19.4557,65500.0
2011-05-03 11:05:00,31.48,31.49,31.38,31.38,59600.0,19.4557,19.4619,19.3939,19.3939,59600.0
2011-05-03 11:10:00,31.38,31.38,31.32,31.33,45000.0,19.3939,19.3939,19.3568,19.363,45000.0
2011-05-03 11:15:00,31.32,31.4,31.32,31.39,30400.0,19.3568,19.4063,19.3568,19.4001,30400.0
2011-05-03 11:20:00,31.39,31.45,31.36,31.37,56600.0,19.4001,19.4372,19.3816,19.3877,56600.0
2011-05-03 11:25:00,31.38,31.41,31.35,31.4,39700.0,19.3939,19.4125,19.3754,19.4063,39700.0
2011-05-03 11:30:00,31.4,31.44,31.4,31.42,31400.0,19.4063,19.431,19.4063,19.4186,31400.0
2011-05-03 11:35:00,31.42,31.45,31.4,31.41,26800.0,19.4186,19.4372,19.4063,19.4125,26800.0
2011-05-03 11:40:00,31.4,31.42,31.4,31.4,33500.0,19.4063,19.4186,19.4063,19.4063,33500.0
2011-05-03 11:45:00,31.4,31.41,31.4,31.41,34800.0,19.4063,19.4125,19.4063,19.4125,34800.0
2011-05-03 11:50:00,31.41,31.47,31.4,31.46,65300.0,19.4125,19.4495,19.4063,19.4434,65300.0
2011-05-03 11:55:00,31.47,31.49,31.46,31.49,69900.0,19.4495,19.4619,19.4434,19.4619,69900.0
2011-05-03 12:00:00,31.49,31.5,31.41,31.41,98200.0,19.4619,19.4681,19.4125,19.4125,98200.0
2011-05-03 12:05:00,31.41,31.43,31.4,31.42,41400.0,19.4125,19.4248,19.4063,19.4186,41400.0
2011-05-03 12:10:00,31.41,31.42,31.4,31.4,29600.0,19.4125,19.4186,19.4063,19.4063,29600.0
2011-05-03 12:15:00,31.4,31.41,31.4,31.4,20500.0,19.4063,19.4125,19.4063,19.4063,20500.0
2011-05-03 12:20:00,31.4,31.42,31.35,31.36,69800.0,19.4063,19.4186,19.3754,19.3816,69800.0
2011-05-03 12:25:00,31.35,31.35,31.27,31.29,117400.0,19.3754,19.3754,19.3259,19.3383,117400.0
2011-05-03 12:30:00,31.29,31.36,31.29,31.36,87300.0,19.3383,19.3816,19.3383,19.3816,87300.0
2011-05-03 12:35:00,31.35,31.38,31.33,31.33,20000.0,19.3754,19.3939,19.363,19.363,20000.0
2011-05-03 12:40:00,31.33,31.36,31.31,31.35,21000.0,19.363,19.3816,19.3506,19.3754,21000.0
2011-05-03 12:45:00,31.36,31.38,31.36,31.36,14800.0,19.3816,19.3939,19.3816,19.3816,14800.0
2011-05-03 12:50:00,31.37,31.41,31.36,31.39,22800.0,19.3877,19.4125,19.3816,19.4001,22800.0
2011-05-03 12:55:00,31.39,31.44,31.39,31.4,111700.0,19.4001,19.431,19.4001,19.4063,111700.0
2011-05-03 13:00:00,31.4,31.41,31.33,31.34,56900.0,19.4063,19.4125,19.363,19.3692,56900.0
2011-05-03 13:05:00,31.34,31.34,31.28,31.29,56700.0,19.3692,19.3692,19.3321,19.3383,56700.0
2011-05-03 13:10:00,31.29,31.29,31.25,31.25,28600.0,19.3383,19.3383,19.3136,19.3136,28600.0
2011-05-03 13:15:00,31.25,31.26,31.25,31.26,18400.0,19.3136,19.3197,19.3136,19.3197,18400.0
2011-05-03 13:20:00,31.25,31.34,31.25,31.33,67000.0,19.3136,19.3692,19.3136,19.363,67000.0
2011-05-03 13:25:00,31.34,31.35,31.31,31.32,52900.0,19.3692,19.3754,19.3506,19.3568,52900.0
2011-05-03 13:30:00,31.32,31.32,31.25,31.3,33200.0,19.3568,19.3568,19.3136,19.3445,33200.0
2011-05-03 13:35:00,31.3,31.3,31.25,31.27,34000.0,19.3445,19.3445,19.3136,19.3259,34000.0
2011-05-03 13:40:00,31.26,31.27,31.25,31.27,63900.0,19.3197,19.3259,19.3136,19.3259,63900.0
2011-05-03 13:45:00,31.26,31.27,31.25,31.26,55900.0,19.3197,19.3259,19.3136,19.3197,55900.0
2011-05-03 13:50:00,31.26,31.27,31.25,31.26,52300.0,19.3197,19.3259,19.3136,19.3197,52300.0
2011-05-03 13:55:00,31.26,31.26,31.21,31.24,39200.0,19.3197,19.3197,19.2888,19.3074,39200.0
2011-05-03 14:00:00,31.24,31.28,31.23,31.26,36800.0,19.3074,19.3321,19.3012,19.3197,36800.0
2011-05-03 14:05:00,31.27,31.27,31.25,31.27,49600.0,19.3259,19.3259,19.3136,19.3259,49600.0
2011-05-03 14:10:00,31.26,31.29,31.24,31.28,73300.0,19.3197,19.3383,19.3074,19.3321,73300.0
2011-05-03 14:15:00,31.3,31.3,31.27,31.27,31200.0,19.3445,19.3445,19.3259,19.3259,31200.0
2011-05-03 14:20:00,31.26,31.27,31.25,31.25,26300.0,19.3197,19.3259,19.3136,19.3136,26300.0
2011-05-03 14:25:00,31.26,31.35,31.26,31.35,48900.0,19.3197,19.3754,19.3197,19.3754,48900.0
2011-05-03 14:30:00,31.34,31.36,31.28,31.28,42600.0,19.3692,19.3816,19.3321,19.3321,42600.0
2011-05-03 14:35:00,31.28,31.28,31.23,31.23,46600.0,19.3321,19.3321,19.3012,19.3012,46600.0
2011-05-03 14:40:00,31.23,31.29,31.23,31.28,41500.0,19.3012,19.3383,19.3012,19.3321,41500.0
2011-05-03 14:45:00,31.29,31.29,31.27,31.27,33600.0,19.3383,19.3383,19.3259,19.3259,33600.0
2011-05-03 14:50:00,31.27,31.29,31.25,31.25,48300.0,19.3259,19.3383,19.3136,19.3136,48300.0
2011-05-03 14:55:00,31.25,31.32,31.25,31.32,53700.0,19.3136,19.3568,19.3136,19.3568,53700.0
2011-05-03 15:00:00,31.32,31.32,31.27,31.29,50300.0,19.3568,19.3568,19.3259,19.3383,50300.0
2011-05-03 15:05:00,31.3,31.31,31.29,31.3,43300.0,19.3445,19.3506,19.3383,19.3445,43300.0
2011-05-03 15:10:00,31.3,31.3,31.27,31.27,42700.0,19.3445,19.3445,19.3259,19.3259,42700.0
2011-05-03 15:15:00,31.27,31.34,31.27,31.32,66000.0,19.3259,19.3692,19.3259,19.3568,66000.0
2011-05-03 15:20:00,31.31,31.38,31.31,31.36,90600.0,19.3506,19.3939,19.3506,19.3816,90600.0
2011-05-03 15:25:00,31.36,31.37,31.32,31.33,45500.0,19.3816,19.3877,19.3568,19.363,45500.0
2011-05-03 15:30:00,31.34,31.38,31.32,31.37,83900.0,19.3692,19.3939,19.3568,19.3877,83900.0
2011-05-03 15:35:00,31.37,31.38,31.34,31.38,111000.0,19.3877,19.3939,19.3692,19.3939,111000.0
2011-05-03 15:40:00,31.38,31.39,31.34,31.39,166700.0,19.3939,19.4001,19.3692,19.4001,166700.0
2011-05-03 15:45:00,31.4,31.41,31.37,31.39,145900.0,19.4063,19.4125,19.3877,19.4001,145900.0
2011-05-03 15:50:00,31.39,31.42,31.38,31.42,175900.0,19.4001,19.4186,19.3939,19.4186,175900.0
2011-05-03 15:55:00,31.42,31.45,31.39,31.39,236600.0,19.4186,19.4372,19.4001,19.4001,236600.0
2011-05-04 09:30:00,31.4,31.41,31.22,31.25,73800.0,19.4063,19.4125,19.295,19.3136,73800.0
2011-05-04 09:35:00,31.23,31.39,31.23,31.39,62000.0,19.3012,19.4001,19.3012,19.4001,62000.0
2011-05-04 09:40:00,31.39,31.44,31.31,31.32,59100.0,19.4001,19.431,19.3506,19.3568,59100.0
2011-05-04 09:45:00,31.32,31.41,31.29,31.29,54200.0,19.3568,19.4125,19.3383,19.3383,54200.0
2011-05-04 09:50:00,31.29,31.3,31.21,31.25,29500.0,19.3383,19.3445,19.2888,19.3136,29500.0
2011-05-04 09:55:00,31.26,31.27,31.2,31.21,74900.0,19.3197,19.3259,19.2827,19.2888,74900.0
2011-05-04 10:00:00,31.21,31.28,31.14,31.28,105700.0,19.2888,19.3321,19.2456,19.3321,105700.0
2011-05-04 10:05:00,31.28,31.3,31.15,31.15,42400.0,19.3321,19.3445,19.2518,19.2518,42400.0
2011-05-04 10:10:00,31.15,31.25,31.13,31.25,41900.0,19.2518,19.3136,19.2394,19.3136,41900.0
2011-05-04 10:15:00,31.24,31.26,31.18,31.23,34600.0,19.3074,19.3197,19.2703,19.3012,34600.0
2011-05-04 10:20:00,31.24,31.25,31.14,31.14,24000.0,19.3074,19.3136,19.2456,19.2456,24000.0
2011-05-04 10:25:00,31.13,31.16,31.09,31.1,43900.0,19.2394,19.2579,19.2147,19.2209,43900.0
2011-05-04 10:30:00,31.11,31.22,31.1,31.2,31800.0,19.227,19.295,19.2209,19.2827,31800.0
2011-05-04 10:35:00,31.19,31.19,31.04,31.11,48700.0,19.2765,19.2765,19.1838,19.227,48700.0
2011-05-04 10:40:00,31.12,31.12,31.04,31.05,41900.0,19.2332,19.2332,19.1838,19.19,41900.0
2011-05-04 10:45:00,31.05,31.07,31.0,31.07,70700.0,19.19,19.2023,19.1591,19.2023,70700.0
2011-05-04 10:50:00,31.07,31.12,31.06,31.08,43100.0,19.2023,19.2332,19.1961,19.2085,43100.0
2011-05-04 10:55:00,31.09,31.1,31.06,31.06,56600.0,19.2147,19.2209,19.1961,19.1961,56600.0
2011-05-04 11:00:00,31.07,31.08,31.04,31.04,55700.0,19.2023,19.2085,19.1838,19.1838,55700.0
2011-05-04 11:05:00,31.04,31.1,31.02,31.09,38700.0,19.1838,19.2209,19.1714,19.2147,38700.0
2011-05-04 11:10:00,31.09,31.1,31.05,31.09,52000.0,19.2147,19.2209,19.19,19.2147,52000.0
2011-05-04 11:15:00,31.1,31.1,31.01,31.05,77100.0,19.2209,19.2209,19.1652,19.19,77100.0
2011-05-04 11:20:00,31.04,31.12,31.03,31.12,41600.0,19.1838,19.2332,19.1776,19.2332,41600.0
2011-05-04 11:25:00,31.11,31.19,31.11,31.18,54000.0,19.227,19.2765,19.227,19.2703,54000.0
2011-05-04 11:30:00,31.18,31.23,31.15,31.22,18100.0,19.2703,19.3012,19.2518,19.295,18100.0
2011-05-04 11:35:00,31.23,31.23,31.11,31.18,22800.0,19.3012,19.3012,19.227,19.2703,22800.0
2011-05-04 11:40:00,31.18,31.19,31.14,31.18,23300.0,19.2703,19.2765,19.2456,19.2703,23300.0
2011-05-04 11:45:00,31.17,31.2,31.14,31.2,24100.0,19.2641,19.2827,19.2456,19.2827,24100.0
2011-05-04 11:50:00,31.2,31.21,31.15,31.17,47700.0,19.2827,19.2888,19.2518,19.2641,47700.0
2011-05-04 11:55:00,31.16,31.17,31.14,31.17,22700.0,19.2579,19.2641,19.2456,19.2641,22700.0
2011-05-04 12:00:00,31.17,31.22,31.17,31.2,15100.0,19.2641,19.295,19.2641,19.2827,15100.0
2011-05-04 12:05:00,31.2,31.21,31.17,31.2,12100.0,19.2827,19.2888,19.2641,19.2827,12100.0
2011-05-04 12:10:00,31.2,31.2,31.16,31.17,18200.0,19.2827,19.2827,19.2579,19.2641,18200.0
2011-05-04 12:15:00,31.17,31.2,31.15,31.17,17200.0,19.2641,19.2827,19.2518,19.2641,17200.0
2011-05-04 12:20:00,31.17,31.18,31.1,31.14,28500.0,19.2641,19.2703,19.2209,19.2456,28500.0
2011-05-04 12:25:00,31.13,31.17,31.12,31.14,20900.0,19.2394,19.2641,19.2332,19.2456,20900.0
2011-05-04 12:30:00,31.13,31.17,31.13,31.14,22100.0,19.2394,19.2641,19.2394,19.2456,22100.0
2011-05-04 12:35:00,31.15,31.15,31.13,31.13,11500.0,19.2518,19.2518,19.2394,19.2394,11500.0
2011-05-04 12:40:00,31.13,31.14,31.07,31.08,18300.0,19.2394,19.2456,19.2023,19.2085,18300.0
2011-05-04 12:45:00,31.08,31.13,31.07,31.13,27700.0,19.2085,19.2394,19.2023,19.2394,27700.0
2011-05-04 12:50:00,31.14,31.14,31.06,31.08,24600.0,19.2456,19.2456,19.1961,19.2085,24600.0
2011-05-04 12:55:00,31.08,31.11,31.08,31.1,16500.0,19.2085,19.227,19.2085,19.2209,16500.0
2011-05-04 13:00:00,31.11,31.14,31.08,31.13,40400.0,19.227,19.2456,19.2085,19.2394,40400.0
2011-05-04 13:05:00,31.13,31.15,31.11,31.11,26300.0,19.2394,19.2518,19.227,19.227,26300.0
2011-05-04 13:10:00,31.12,31.2,31.12,31.2,31500.0,19.2332,19.2827,19.2332,19.2827,31500.0
2011-05-04 13:15:00,31.2,31.23,31.19,31.22,43600.0,19.2827,19.3012,19.2765,19.295,43600.0
2011-05-04 13:20:00,31.22,31.25,31.19,31.23,40700.0,19.295,19.3136,19.2765,19.3012,40700.0
2011-05-04 13:25:00,31.22,31.22,31.16,31.21,29200.0,19.295,19.295,19.2579,19.2888,29200.0
2011-05-04 13:30:00,31.21,31.23,31.19,31.21,20000.0,19.2888,19.3012,19.2765,19.2888,20000.0
2011-05-04 13:35:00,31.21,31.22,31.19,31.2,43500.0,19.2888,19.295,19.2765,19.2827,43500.0
2011-05-04 13:40:00,31.19,31.19,31.15,31.16,18700.0,19.2765,19.2765,19.2518,19.2579,18700.0
2011-05-04 13:45:00,31.16,31.18,31.15,31.16,13400.0,19.2579,19.2703,19.2518,19.2579,13400.0
2011-05-04 13:50:00,31.16,31.19,31.15,31.19,14700.0,19.2579,19.2765,19.2518,19.2765,14700.0
2011-05-04 13:55:00,31.19,31.19,31.14,31.14,27700.0,19.2765,19.2765,19.2456,19.2456,27700.0
2011-05-04 14:00:00,31.14,31.15,31.09,31.09,27800.0,19.2456,19.2518,19.2147,19.2147,27800.0
2011-05-04 14:05:00,31.1,31.1,31.05,31.07,27600.0,19.2209,19.2209,19.19,19.2023,27600.0
2011-05-04 14:10:00,31.07,31.1,31.06,31.1,18900.0,19.2023,19.2209,19.1961,19.2209,18900.0
2011-05-04 14:15:00,31.09,31.14,31.08,31.12,50700.0,19.2147,19.2456,19.2085,19.2332,50700.0
2011-05-04 14:20:00,31.12,31.19,31.11,31.19,80200.0,19.2332,19.2765,19.227,19.2765,80200.0
2011-05-04 14:25:00,31.19,31.23,31.19,31.21,35600.0,19.2765,19.3012,19.2765,19.2888,35600.0
2011-05-04 14:30:00,31.21,31.24,31.15,31.17,57600.0,19.2888,19.3074,19.2518,19.2641,57600.0
2011-05-04 14:35:00,31.17,31.2,31.16,31.17,26700.0,19.2641,19.2827,19.2579,19.2641,26700.0
2011-05-04 14:40:00,31.18,31.19,31.17,31.18,13200.0,19.2703,19.2765,19.2641,19.2703,13200.0
2011-05-04 14:45:00,31.17,31.17,31.11,31.14,30700.0,19.2641,19.2641,19.227,19.2456,30700.0
2011-05-04 14:50:00,31.15,31.27,31.15,31.27,32700.0,19.2518,19.3259,19.2518,19.3259,32700.0
2011-05-04 14:55:00,31.27,31.28,31.19,31.2,48500.0,19.3259,19.3321,19.2765,19.2827,48500.0
2011-05-04 15:00:00,31.2,31.21,31.14,31.14,43400.0,19.2827,19.2888,19.2456,19.2456,43400.0
2011-05-04 15:05:00,31.14,31.19,31.14,31.15,51800.0,19.2456,19.2765,19.2456,19.2518,51800.0
2011-05-04 15:10:00,31.15,31.2,31.15,31.19,53200.0,19.2518,19.2827,19.2518,19.2765,53200.0
2011-05-04 15:15:00,31.19,31.26,31.18,31.26,44600.0,19.2765,19.3197,19.2703,19.3197,44600.0
2011-05-04 15:20:00,31.25,31.3,31.25,31.3,80600.0,19.3136,19.3445,19.3136,19.3445,80600.0
2011-05-04 15:25:00,31.3,31.36,31.29,31.33,87400.0,19.3445,19.3816,19.3383,19.363,87400.0
2011-05-04 15:30:00,31.33,31.35,31.25,31.25,77100.0,19.363,19.3754,19.3136,19.3136,77100.0
2011-05-04 15:35:00,31.25,31.3,31.23,31.28,136000.0,19.3136,19.3445,19.3012,19.3321,136000.0
2011-05-04 15:40:00,31.29,31.34,31.29,31.3,107700.0,19.3383,19.3692,19.3383,19.3445,107700.0
2011-05-04 15:45:00,31.31,31.34,31.29,31.29,114500.0,19.3506,19.3692,19.3383,19.3383,114500.0
2011-05-04 15:50:00,31.3,31.34,31.29,31.3,173700.0,19.3445,19.3692,19.3383,19.3445,173700.0
2011-05-04 15:55:00,31.3,31.36,31.3,31.3,225800.0,19.3445,19.3816,19.3445,19.3445,225800.0
2011-05-05 09:30:00,31.12,31.24,31.09,31.1,45000.0,19.2332,19.3074,19.2147,19.2209,45000.0
2011-05-05 09:35:00,31.12,31.13,31.05,31.06,32400.0,19.2332,19.2394,19.19,19.1961,32400.0
2011-05-05 09:40:00,31.06,31.09,31.01,31.03,76500.0,19.1961,19.2147,19.1652,19.1776,76500.0
2011-05-05 09:45:00,31.03,31.1,31.0,31.01,81300.0,19.1776,19.2209,19.1591,19.1652,81300.0
2011-05-05 09:50:00,31.02,31.09,31.0,31.05,68000.0,19.1714,19.2147,19.1591,19.19,68000.0
2011-05-05 09:55:00,31.05,31.06,31.0,31.04,111100.0,19.19,19.1961,19.1591,19.1838,111100.0
2011-05-05 10:00:00,31.04,31.13,31.03,31.11,44900.0,19.1838,19.2394,19.1776,19.227,44900.0
2011-05-05 10:05:00,31.1,31.17,31.03,31.03,62100.0,19.2209,19.2641,19.1776,19.1776,62100.0
2011-05-05 10:10:00,31.03,31.06,31.03,31.04,52700.0,19.1776,19.1961,19.1776,19.1838,52700.0
2011-05-05 10:15:00,31.04,31.04,30.99,31.02,43900.0,19.1838,19.1838,19.1529,19.1714,43900.0
2011-05-05 10:20:00,31.02,31.04,30.96,31.03,43500.0,19.1714,19.1838,19.1343,19.1776,43500.0
2011-05-05 10:25:00,31.02,31.02,30.98,31.0,29000.0,19.1714,19.1714,19.1467,19.1591,29000.0
2011-05-05 10:30:00,31.0,31.03,30.96,31.03,33600.0,19.1591,19.1776,19.1343,19.1776,33600.0
2011-05-05 10:35:00,31.03,31.05,30.99,31.01,53200.0,19.1776,19.19,19.1529,19.1652,53200.0
2011-05-05 10:40:00,31.01,31.02,30.97,30.98,17700.0,19.1652,19.1714,19.1405,19.1467,17700.0
2011-05-05 10:45:00,30.97,30.98,30.91,30.92,45800.0,19.1405,19.1467,19.1034,19.1096,45800.0
2011-05-05 10:50:00,30.92,30.92,30.85,30.88,85800.0,19.1096,19.1096,19.0664,19.0849,85800.0
2011-05-05 10:55:00,30.88,30.9,30.86,30.9,30300.0,19.0849,19.0973,19.0725,19.0973,30300.0
2011-05-05 11:00:00,30.9,30.95,30.88,30.94,44200.0,19.0973,19.1282,19.0849,19.122,44200.0
2011-05-05 11:05:00,30.94,30.95,30.9,30.91,45800.0,19.122,19.1282,19.0973,19.1034,45800.0
2011-05-05 11:10:00,30.91,30.91,30.87,30.88,64500.0,19.1034,19.1034,19.0787,19.0849,64500.0
2011-05-05 11:15:00,30.89,30.92,30.87,30.89,79600.0,19.0911,19.1096,19.0787,19.0911,79600.0
2011-05-05 11:20:00,30.9,30.93,30.87,30.93,73100.0,19.0973,19.1158,19.0787,19.1158,73100.0
2011-05-05 11:25:00,30.93,30.98,30.92,30.98,29800.0,19.1158,19.1467,19.1096,19.1467,29800.0
2011-05-05 11:30:00,30.98,30.99,30.96,30.98,56400.0,19.1467,19.1529,19.1343,19.1467,56400.0
2011-05-05 11:35:00,30.98,31.01,30.97,30.98,41200.0,19.1467,19.1652,19.1405,19.1467,41200.0
2011-05-05 11:40:00,30.98,31.0,30.96,30.96,44400.0,19.1467,19.1591,19.1343,19.1343,44400.0
2011-05-05 11:45:00,30.96,31.13,30.96,31.08,83800.0,19.1343,19.2394,19.1343,19.2085,83800.0
2011-05-05 11:50:00,31.09,31.15,31.07,31.14,43500.0,19.2147,19.2518,19.2023,19.2456,43500.0
2011-05-05 11:55:00,31.14,31.22,31.13,31.17,65500.0,19.2456,19.295,19.2394,19.2641,65500.0
2011-05-05 12:00:00,31.18,31.26,31.17,31.23,43200.0,19.2703,19.3197,19.2641,19.3012,43200.0
2011-05-05 12:05:00,31.22,31.24,31.19,31.24,47800.0,19.295,19.3074,19.2765,19.3074,47800.0
2011-05-05 12:10:00,31.24,31.28,31.24,31.28,33800.0,19.3074,19.3321,19.3074,19.3321,33800.0
2011-05-05 12:15:00,31.28,31.31,31.23,31.25,50900.0,19.3321,19.3506,19.3012,19.3136,50900.0
2011-05-05 12:20:00,31.25,31.28,31.22,31.27,27000.0,19.3136,19.3321,19.295,19.3259,27000.0
2011-05-05 12:25:00,31.27,31.39,31.27,31.37,80800.0,19.3259,19.4001,19.3259,19.3877,80800.0
2011-05-05 12:30:00,31.37,31.38,31.28,31.29,31300.0,19.3877,19.3939,19.3321,19.3383,31300.0
2011-05-05 12:35:00,31.29,31.31,31.28,31.31,30700.0,19.3383,19.3506,19.3321,19.3506,30700.0
2011-05-05 12:40:00,31.31,31.36,31.3,31.35,43500.0,19.3506,19.3816,19.3445,19.3754,43500.0
2011-05-05 12:45:00,31.34,31.35,31.25,31.26,42200.0,19.3692,19.3754,19.3136,19.3197,42200.0
2011-05-05 12:50:00,31.25,31.25,31.17,31.17,50300.0,19.3136,19.3136,19.2641,19.2641,50300.0
2011-05-05 12:55:00,31.18,31.21,31.17,31.2,25200.0,19.2703,19.2888,19.2641,19.2827,25200.0
2011-05-05 13:00:00,31.19,31.23,31.19,31.23,19500.0,19.2765,19.3012,19.2765,19.3012,19500.0
2011-05-05 13:05:00,31.23,31.23,31.18,31.19,30500.0,19.3012,19.3012,19.2703,19.2765,30500.0
2011-05-05 13:10:00,31.19,31.19,31.16,31.18,22500.0,19.2765,19.2765,19.2579,19.2703,22500.0
2011-05-05 13:15:00,31.19,31.19,31.14,31.15,127300.0,19.2765,19.2765,19.2456,19.2518,127300.0
2011-05-05 13:20:00,31.14,31.17,31.14,31.15,56800.0,19.2456,19.2641,19.2456,19.2518,56800.0
2011-05-05 13:25:00,31.15,31.17,31.13,31.13,56700.0,19.2518,19.2641,19.2394,19.2394,56700.0
2011-05-05 13:30:00,31.14,31.17,31.13,31.17,87100.0,19.2456,19.2641,19.2394,19.2641,87100.0
2011-05-05 13:35:00,31.16,31.17,31.04,31.08,130900.0,19.2579,19.2641,19.1838,19.2085,130900.0
2011-05-05 13:40:00,31.07,31.11,31.04,31.1,30400.0,19.2023,19.227,19.1838,19.2209,30400.0
2011-05-05 13:45:00,31.11,31.11,31.09,31.11,18500.0,19.227,19.227,19.2147,19.227,18500.0
2011-05-05 13:50:00,31.11,31.12,31.07,31.08,22500.0,19.227,19.2332,19.2023,19.2085,22500.0
2011-05-05 13:55:00,31.08,31.13,31.08,31.11,16900.0,19.2085,19.2394,19.2085,19.227,16900.0
2011-05-05 14:00:00,31.12,31.12,31.06,31.06,30300.0,19.2332,19.2332,19.1961,19.1961,30300.0
2011-05-05 14:05:00,31.06,31.08,31.04,31.06,31700.0,19.1961,19.2085,19.1838,19.1961,31700.0
2011-05-05 14:10:00,31.06,31.06,31.02,31.04,29200.0,19.1961,19.1961,19.1714,19.1838,29200.0
2011-05-05 14:15:00,31.04,31.06,31.02,31.03,39300.0,19.1838,19.1961,19.1714,19.1776,39300.0
2011-05-05 14:20:00,31.04,31.09,31.02,31.08,37900.0,19.1838,19.2147,19.1714,19.2085,37900.0
2011-05-05 14:25:00,31.08,31.13,31.07,31.13,30700.0,19.2085,19.2394,19.2023,19.2394,30700.0
2011-05-05 14:30:00,31.14,31.18,31.14,31.18,51400.0,19.2456,19.2703,19.2456,19.2703,51400.0
2011-05-05 14:35:00,31.17,31.24,31.17,31.19,75200.0,19.2641,19.3074,19.2641,19.2765,75200.0
2011-05-05 14:40:00,31.2,31.2,31.16,31.16,21800.0,19.2827,19.2827,19.2579,19.2579,21800.0
2011-05-05 14:45:00,31.16,31.17,31.1,31.14,25400.0,19.2579,19.2641,19.2209,19.2456,25400.0
2011-05-05 14:50:00,31.13,31.15,31.09,31.1,62700.0,19.2394,19.2518,19.2147,19.2209,62700.0
2011-05-05 14:55:00,31.1,31.16,31.09,31.1,29500.0,19.2209,19.2579,19.2147,19.2209,29500.0
2011-05-05 15:00:00,31.1,31.12,31.06,31.07,53300.0,19.2209,19.2332,19.1961,19.2023,53300.0
2011-05-05 15:05:00,31.07,31.07,31.02,31.02,82600.0,19.2023,19.2023,19.1714,19.1714,82600.0
2011-05-05 15:10:00,31.01,31.02,30.88,30.92,185200.0,19.1652,19.1714,19.0849,19.1096,185200.0
2011-05-05 15:15:00,30.92,30.93,30.86,30.87,76700.0,19.1096,19.1158,19.0725,19.0787,76700.0
2011-05-05 15:20:00,30.87,30.9,30.79,30.8,128500.0,19.0787,19.0973,19.0293,19.0355,128500.0
2011-05-05 15:25:00,30.8,30.89,30.8,30.89,125500.0,19.0355,19.0911,19.0355,19.0911,125500.0
2011-05-05 15:30:00,30.88,31.0,30.87,30.96,142800.0,19.0849,19.1591,19.0787,19.1343,142800.0
2011-05-05 15:35:00,30.95,31.0,30.94,30.95,67300.0,19.1282,19.1591,19.122,19.1282,67300.0
2011-05-05 15:40:00,30.94,30.96,30.88,30.96,97900.0,19.122,19.1343,19.0849,19.1343,97900.0
2011-05-05 15:45:00,30.95,30.97,30.91,30.95,142100.0,19.1282,19.1405,19.1034,19.1282,142100.0
2011-05-05 15:50:00,30.95,30.97,30.89,30.9,105000.0,19.1282,19.1405,19.0911,19.0973,105000.0
2011-05-05 15:55:00,30.91,30.94,30.89,30.92,207300.0,19.1034,19.122,19.0911,19.1096,207300.0
2011-05-06 09:30:00,31.25,31.35,31.13,31.28,88200.0,19.3136,19.3754,19.2394,19.3321,88200.0
2011-05-06 09:35:00,31.28,31.39,31.25,31.34,91400.0,19.3321,19.4001,19.3136,19.3692,91400.0
2011-05-06 09:40:00,31.33,31.37,31.2,31.25,106600.0,19.363,19.3877,19.2827,19.3136,106600.0
2011-05-06 09:45:00,31.24,31.25,31.16,31.17,30400.0,19.3074,19.3136,19.2579,19.2641,30400.0
2011-05-06 09:50:00,31.17,31.22,31.13,31.15,44300.0,19.2641,19.295,19.2394,19.2518,44300.0
2011-05-06 09:55:00,31.15,31.18,31.0,31.01,52000.0,19.2518,19.2703,19.1591,19.1652,52000.0
2011-05-06 10:00:00,31.01,31.03,30.96,30.98,88700.0,19.1652,19.1776,19.1343,19.1467,88700.0
2011-05-06 10:05:00,30.98,30.99,30.85,30.86,93100.0,19.1467,19.1529,19.0664,19.0725,93100.0
2011-05-06 10:10:00,30.85,30.92,30.83,30.92,70300.0,19.0664,19.1096,19.054,19.1096,70300.0
2011-05-06 10:15:00,30.92,30.92,30.83,30.85,99500.0,19.1096,19.1096,19.054,19.0664,99500.0
2011-05-06 10:20:00,30.85,30.87,30.76,30.77,66500.0,19.0664,19.0787,19.0107,19.0169,66500.0
2011-05-06 10:25:00,30.77,30.81,30.74,30.8,61400.0,19.0169,19.0416,18.9984,19.0355,61400.0
2011-05-06 10:30:00,30.8,30.82,30.74,30.8,40500.0,19.0355,19.0478,18.9984,19.0355,40500.0
2011-05-06 10:35:00,30.8,30.85,30.8,30.84,31600.0,19.0355,19.0664,19.0355,19.0602,31600.0
2011-05-06 10:40:00,30.85,30.9,30.82,30.85,43200.0,19.0664,19.0973,19.0478,19.0664,43200.0
2011-05-06 10:45:00,30.85,30.85,30.78,30.83,30300.0,19.0664,19.0664,19.0231,19.054,30300.0
2011-05-06 10:50:00,30.84,30.84,30.78,30.79,18700.0,19.0602,19.0602,19.0231,19.0293,18700.0
2011-05-06 10:55:00,30.78,30.82,30.76,30.78,50000.0,19.0231,19.0478,19.0107,19.0231,50000.0
2011-05-06 11:00:00,30.79,30.79,30.74,30.75,48200.0,19.0293,19.0293,18.9984,19.0046,48200.0
2011-05-06 11:05:00,30.76,30.85,30.75,30.83,28000.0,19.0107,19.0664,19.0046,19.054,28000.0
2011-05-06 11:10:00,30.83,30.96,30.83,30.96,46700.0,19.054,19.1343,19.054,19.1343,46700.0
2011-05-06 11:15:00,30.96,31.05,30.91,31.03,87700.0,19.1343,19.19,19.1034,19.1776,87700.0
2011-05-06 11:20:00,31.03,31.08,31.0,31.0,77000.0,19.1776,19.2085,19.1591,19.1591,77000.0
2011-05-06 11:25:00,31.01,31.06,30.99,31.03,40600.0,19.1652,19.1961,19.1529,19.1776,40600.0
2011-05-06 11:30:00,31.02,31.05,31.01,31.02,33600.0,19.1714,19.19,19.1652,19.1714,33600.0
2011-05-06 11:35:00,31.03,31.05,30.99,31.03,35900.0,19.1776,19.19,19.1529,19.1776,35900.0
2011-05-06 11:40:00,31.03,31.09,31.02,31.07,53100.0,19.1776,19.2147,19.1714,19.2023,53100.0
2011-05-06 11:45:00,31.07,31.11,31.06,31.11,26500.0,19.2023,19.227,19.1961,19.227,26500.0
2011-05-06 11:50:00,31.12,31.14,31.08,31.11,27200.0,19.2332,19.2456,19.2085,19.227,27200.0
2011-05-06 11:55:00,31.11,31.13,31.07,31.11,34700.0,19.227,19.2394,19.2023,19.227,34700.0
2011-05-06 12:00:00,31.11,31.12,31.07,31.08,60400.0,19.227,19.2332,19.2023,19.2085,60400.0
2011-05-06 12:05:00,31.08,31.11,31.05,31.05,52200.0,19.2085,19.227,19.19,19.19,52200.0
2011-05-06 12:10:00,31.05,31.13,31.04,31.09,40800.0,19.19,19.2394,19.1838,19.2147,40800.0
2011-05-06 12:15:00,31.09,31.11,31.05,31.06,27200.0,19.2147,19.227,19.19,19.1961,27200.0
2011-05-06 12:20:00,31.05,31.13,31.05,31.13,57500.0,19.19,19.2394,19.19,19.2394,57500.0
2011-05-06 12:25:00,31.14,31.17,31.14,31.16,75400.0,19.2456,19.2641,19.2456,19.2579,75400.0
2011-05-06 12:30:00,31.15,31.23,31.15,31.22,138500.0,19.2518,19.3012,19.2518,19.295,138500.0
2011-05-06 12:35:00,31.21,31.25,31.18,31.24,48100.0,19.2888,19.3136,19.2703,19.3074,48100.0
2011-05-06 12:40:00,31.23,31.26,31.17,31.19,107000.0,19.3012,19.3197,19.2641,19.2765,107000.0
2011-05-06 12:45:00,31.19,31.19,31.12,31.13,63700.0,19.2765,19.2765,19.2332,19.2394,63700.0
2011-05-06 12:50:00,31.13,31.19,31.07,31.19,130500.0,19.2394,19.2765,19.2023,19.2765,130500.0
2011-05-06 12:55:00,31.19,31.27,31.18,31.26,92700.0,19.2765,19.3259,19.2703,19.3197,92700.0
2011-05-06 13:00:00,31.26,31.28,31.25,31.26,88000.0,19.3197,19.3321,19.3136,19.3197,88000.0
2011-05-06 13:05:00,31.27,31.28,31.22,31.26,60000.0,19.3259,19.3321,19.295,19.3197,60000.0
2011-05-06 13:10:00,31.26,31.27,31.16,31.21,88600.0,19.3197,19.3259,19.2579,19.2888,88600.0
2011-05-06 13:15:00,31.2,31.22,31.08,31.13,70200.0,19.2827,19.295,19.2085,19.2394,70200.0
2011-05-06 13:20:00,31.12,31.17,31.1,31.17,63600.0,19.2332,19.2641,19.2209,19.2641,63600.0
2011-05-06 13:25:00,31.16,31.19,31.13,31.18,97800.0,19.2579,19.2765,19.2394,19.2703,97800.0
2011-05-06 13:30:00,31.19,31.26,31.19,31.23,139700.0,19.2765,19.3197,19.2765,19.3012,139700.0
2011-05-06 13:35:00,31.23,31.23,31.14,31.16,31200.0,19.3012,19.3012,19.2456,19.2579,31200.0
2011-05-06 13:40:00,31.16,31.21,31.11,31.11,32400.0,19.2579,19.2888,19.227,19.227,32400.0
2011-05-06 13:45:00,31.12,31.13,31.07,31.07,21500.0,19.2332,19.2394,19.2023,19.2023,21500.0
2011-05-06 13:50:00,31.07,31.11,31.07,31.09,18300.0,19.2023,19.227,19.2023,19.2147,18300.0
2011-05-06 13:55:00,31.08,31.11,31.06,31.06,21900.0,19.2085,19.227,19.1961,19.1961,21900.0
2011-05-06 14:00:00,31.06,31.06,30.98,31.0,47000.0,19.1961,19.1961,19.1467,19.1591,47000.0
2011-05-06 14:05:00,31.01,31.02,30.98,31.0,39500.0,19.1652,19.1714,19.1467,19.1591,39500.0
2011-05-06 14:10:00,31.0,31.06,31.0,31.04,69400.0,19.1591,19.1961,19.1591,19.1838,69400.0
2011-05-06 14:15:00,31.03,31.06,30.99,31.01,33700.0,19.1776,19.1961,19.1529,19.1652,33700.0
2011-05-06 14:20:00,31.01,31.01,30.93,30.94,47100.0,19.1652,19.1652,19.1158,19.122,47100.0
2011-05-06 14:25:00,30.94,30.95,30.9,30.93,100200.0,19.122,19.1282,19.0973,19.1158,100200.0
2011-05-06 14:30:00,30.93,30.95,30.85,30.87,96700.0,19.1158,19.1282,19.0664,19.0787,96700.0
2011-05-06 14:35:00,30.88,30.9,30.84,30.86,55000.0,19.0849,19.0973,19.0602,19.0725,55000.0
2011-05-06 14:40:00,30.86,30.94,30.86,30.94,53400.0,19.0725,19.122,19.0725,19.122,53400.0
2011-05-06 14:45:00,30.93,30.94,30.86,30.89,42400.0,19.1158,19.122,19.0725,19.0911,42400.0
2011-05-06 14:50:00,30.89,30.92,30.85,30.85,63100.0,19.0911,19.1096,19.0664,19.0664,63100.0
2011-05-06 14:55:00,30.85,30.9,30.85,30.86,63600.0,19.0664,19.0973,19.0664,19.0725,63600.0
2011-05-06 15:00:00,30.85,30.92,30.84,30.9,57700.0,19.0664,19.1096,19.0602,19.0973,57700.0
2011-05-06 15:05:00,30.89,30.89,30.79,30.82,96200.0,19.0911,19.0911,19.0293,19.0478,96200.0
2011-05-06 15:10:00,30.82,30.87,30.82,30.85,60300.0,19.0478,19.0787,19.0478,19.0664,60300.0
2011-05-06 15:15:00,30.85,30.92,30.84,30.91,34000.0,19.0664,19.1096,19.0602,19.1034,34000.0
2011-05-06 15:20:00,30.91,30.92,30.87,30.88,55600.0,19.1034,19.1096,19.0787,19.0849,55600.0
2011-05-06 15:25:00,30.87,30.89,30.82,30.84,84800.0,19.0787,19.0911,19.0478,19.0602,84800.0
2011-05-06 15:30:00,30.84,30.87,30.82,30.87,87200.0,19.0602,19.0787,19.0478,19.0787,87200.0
2011-05-06 15:35:00,30.87,30.92,30.86,30.9,121200.0,19.0787,19.1096,19.0725,19.0973,121200.0
2011-05-06 15:40:00,30.9,30.93,30.87,30.93,104800.0,19.0973,19.1158,19.0787,19.1158,104800.0
2011-05-06 15:45:00,30.94,31.05,30.94,31.05,294900.0,19.122,19.19,19.122,19.19,294900.0
2011-05-06 15:50:00,31.05,31.06,31.0,31.04,322300.0,19.19,19.1961,19.1591,19.1838,322300.0
2011-05-06 15:55:00,31.04,31.07,30.98,31.0,742500.0,19.1838,19.2023,19.1467,19.1591,742500.0
2011-05-09 09:30:00,30.91,31.0,30.83,30.87,76600.0,19.1034,19.1591,19.054,19.0787,76600.0
2011-05-09 09:35:00,30.87,30.93,30.8,30.82,68200.0,19.0787,19.1158,19.0355,19.0478,68200.0
2011-05-09 09:40:00,30.83,30.83,30.76,30.78,31700.0,19.054,19.054,19.0107,19.0231,31700.0
2011-05-09 09:45:00,30.78,30.91,30.78,30.88,154900.0,19.0231,19.1034,19.0231,19.0849,154900.0
2011-05-09 09:50:00,30.89,30.92,30.83,30.87,33400.0,19.0911,19.1096,19.054,19.0787,33400.0
2011-05-09 09:55:00,30.87,30.89,30.75,30.75,53300.0,19.0787,19.0911,19.0046,19.0046,53300.0
2011-05-09 10:00:00,30.75,30.8,30.72,30.74,55700.0,19.0046,19.0355,18.986,18.9984,55700.0
2011-05-09 10:05:00,30.74,30.77,30.68,30.7,58400.0,18.9984,19.0169,18.9613,18.9736,58400.0
2011-05-09 10:10:00,30.7,30.78,30.7,30.7,56800.0,18.9736,19.0231,18.9736,18.9736,56800.0
2011-05-09 10:15:00,30.7,30.71,30.61,30.61,65400.0,18.9736,18.9798,18.918,18.918,65400.0
2011-05-09 10:20:00,30.62,30.66,30.57,30.64,64100.0,18.9242,18.9489,18.8933,18.9366,64100.0
2011-05-09 10:25:00,30.63,30.73,30.62,30.69,40800.0,18.9304,18.9922,18.9242,18.9675,40800.0
2011-05-09 10:30:00,30.69,30.69,30.6,30.61,46600.0,18.9675,18.9675,18.9118,18.918,46600.0
2011-05-09 10:35:00,30.62,30.63,30.52,30.53,59300.0,18.9242,18.9304,18.8624,18.8686,59300.0
2011-05-09 10:40:00,30.53,30.56,30.5,30.52,66500.0,18.8686,18.8871,18.85,18.8624,66500.0
2011-05-09 10:45:00,30.52,30.56,30.5,30.55,36200.0,18.8624,18.8871,18.85,18.8809,36200.0
2011-05-09 10:50:00,30.54,30.6,30.52,30.6,38300.0,18.8748,18.9118,18.8624,18.9118,38300.0
2011-05-09 10:55:00,30.6,30.62,30.58,30.59,22800.0,18.9118,18.9242,18.8995,18.9057,22800.0
2011-05-09 11:00:00,30.59,30.61,30.55,30.56,36500.0,18.9057,18.918,18.8809,18.8871,36500.0
2011-05-09 11:05:00,30.56,30.57,30.54,30.56,24500.0,18.8871,18.8933,18.8748,18.8871,24500.0
2011-05-09 11:10:00,30.57,30.59,30.53,30.55,31700.0,18.8933,18.9057,18.8686,18.8809,31700.0
2011-05-09 11:15:00,30.56,30.56,30.51,30.52,31200.0,18.8871,18.8871,18.8562,18.8624,31200.0
2011-05-09 11:20:00,30.52,30.52,30.46,30.46,39400.0,18.8624,18.8624,18.8253,18.8253,39400.0
2011-05-09 11:25:00,30.46,30.47,30.42,30.44,42300.0,18.8253,18.8315,18.8006,18.813,42300.0
2011-05-09 11:30:00,30.45,30.47,30.42,30.47,45300.0,18.8191,18.8315,18.8006,18.8315,45300.0
2011-05-09 11:35:00,30.47,30.51,30.46,30.49,22300.0,18.8315,18.8562,18.8253,18.8439,22300.0
2011-05-09 11:40:00,30.49,30.5,30.4,30.42,53200.0,18.8439,18.85,18.7882,18.8006,53200.0
2011-05-09 11:45:00,30.42,30.45,30.41,30.44,20900.0,18.8006,18.8191,18.7944,18.813,20900.0
2011-05-09 11:50:00,30.44,30.52,30.44,30.51,27800.0,18.813,18.8624,18.813,18.8562,27800.0
2011-05-09 11:55:00,30.51,30.51,30.47,30.48,32000.0,18.8562,18.8562,18.8315,18.8377,32000.0
2011-05-09 12:00:00,30.47,30.53,30.45,30.53,23000.0,18.8315,18.8686,18.8191,18.8686,23000.0
2011-05-09 12:05:00,30.53,30.53,30.49,30.49,41900.0,18.8686,18.8686,18.8439,18.8439,41900.0
2011-05-09 12:10:00,30.5,30.53,30.49,30.53,39100.0,18.85,18.8686,18.8439,18.8686,39100.0
2011-05-09 12:15:00,30.53,30.55,30.5,30.52,73400.0,18.8686,18.8809,18.85,18.8624,73400.0
2011-05-09 12:20:00,30.52,30.52,30.48,30.49,18800.0,18.8624,18.8624,18.8377,18.8439,18800.0
2011-05-09 12:25:00,30.49,30.49,30.46,30.46,19000.0,18.8439,18.8439,18.8253,18.8253,19000.0
2011-05-09 12:30:00,30.46,30.5,30.44,30.49,87400.0,18.8253,18.85,18.813,18.8439,87400.0
2011-05-09 12:35:00,30.49,30.51,30.49,30.5,24200.0,18.8439,18.8562,18.8439,18.85,24200.0
2011-05-09 12:40:00,30.5,30.5,30.48,30.5,13000.0,18.85,18.85,18.8377,18.85,13000.0
2011-05-09 12:45:00,30.5,30.5,30.45,30.47,22300.0,18.85,18.85,18.8191,18.8315,22300.0
2011-05-09 12:50:00,30.47,30.48,30.43,30.44,35000.0,18.8315,18.8377,18.8068,18.813,35000.0
2011-05-09 12:55:00,30.45,30.45,30.4,30.41,45600.0,18.8191,18.8191,18.7882,18.7944,45600.0
2011-05-09 13:00:00,30.41,30.42,30.36,30.37,107500.0,18.7944,18.8006,18.7635,18.7697,107500.0
2011-05-09 13:05:00,30.37,30.41,30.37,30.4,33200.0,18.7697,18.7944,18.7697,18.7882,33200.0
2011-05-09 13:10:00,30.39,30.4,30.36,30.37,32000.0,18.7821,18.7882,18.7635,18.7697,32000.0
2011-05-09 13:15:00,30.36,30.41,30.36,30.4,31100.0,18.7635,18.7944,18.7635,18.7882,31100.0
2011-05-09 13:20:00,30.4,30.41,30.38,30.39,45500.0,18.7882,18.7944,18.7759,18.7821,45500.0
2011-05-09 13:25:00,30.39,30.43,30.39,30.41,35800.0,18.7821,18.8068,18.7821,18.7944,35800.0
2011-05-09 13:30:00,30.41,30.42,30.4,30.41,17500.0,18.7944,18.8006,18.7882,18.7944,17500.0
2011-05-09 13:35:00,30.42,30.44,30.39,30.44,31600.0,18.8006,18.813,18.7821,18.813,31600.0
2011-05-09 13:40:00,30.45,30.48,30.45,30.48,14400.0,18.8191,18.8377,18.8191,18.8377,14400.0
2011-05-09 13:45:00,30.48,30.54,30.48,30.52,27100.0,18.8377,18.8748,18.8377,18.8624,27100.0
2011-05-09 13:50:00,30.52,30.54,30.49,30.49,43200.0,18.8624,18.8748,18.8439,18.8439,43200.0
2011-05-09 13:55:00,30.49,30.5,30.46,30.5,23500.0,18.8439,18.85,18.8253,18.85,23500.0
2011-05-09 14:00:00,30.5,30.51,30.48,30.49,36800.0,18.85,18.8562,18.8377,18.8439,36800.0
2011-05-09 14:05:00,30.48,30.51,30.48,30.51,18200.0,18.8377,18.8562,18.8377,18.8562,18200.0
2011-05-09 14:10:00,30.51,30.51,30.47,30.48,34500.0,18.8562,18.8562,18.8315,18.8377,34500.0
2011-05-09 14:15:00,30.48,30.49,30.44,30.44,25400.0,18.8377,18.8439,18.813,18.813,25400.0
2011-05-09 14:20:00,30.45,30.45,30.39,30.4,44000.0,18.8191,18.8191,18.7821,18.7882,44000.0
2011-05-09 14:25:00,30.39,30.4,30.38,30.39,44700.0,18.7821,18.7882,18.7759,18.7821,44700.0
2011-05-09 14:30:00,30.39,30.39,30.34,30.35,136100.0,18.7821,18.7821,18.7512,18.7573,136100.0
2011-05-09 14:35:00,30.36,30.4,30.34,30.39,170000.0,18.7635,18.7882,18.7512,18.7821,170000.0
2011-05-09 14:40:00,30.39,30.4,30.37,30.38,71900.0,18.7821,18.7882,18.7697,18.7759,71900.0
2011-05-09 14:45:00,30.37,30.37,30.31,30.32,80000.0,18.7697,18.7697,18.7326,18.7388,80000.0
2011-05-09 14:50:00,30.32,30.34,30.24,30.25,210300.0,18.7388,18.7512,18.6894,18.6955,210300.0
2011-05-09 14:55:00,30.26,30.34,30.25,30.33,103300.0,18.7017,18.7512,18.6955,18.745,103300.0
2011-05-09 15:00:00,30.33,30.37,30.33,30.37,89900.0,18.745,18.7697,18.745,18.7697,89900.0
2011-05-09 15:05:00,30.37,30.46,30.36,30.46,83300.0,18.7697,18.8253,18.7635,18.8253,83300.0
2011-05-09 15:10:00,30.46,30.49,30.42,30.44,120600.0,18.8253,18.8439,18.8006,18.813,120600.0
2011-05-09 15:15:00,30.46,30.49,30.43,30.48,76000.0,18.8253,18.8439,18.8068,18.8377,76000.0
2011-05-09 15:20:00,30.49,30.51,30.44,30.46,115500.0,18.8439,18.8562,18.813,18.8253,115500.0
2011-05-09 15:25:00,30.47,30.49,30.41,30.41,95900.0,18.8315,18.8439,18.7944,18.7944,95900.0
2011-05-09 15:30:00,30.41,30.46,30.4,30.46,100900.0,18.7944,18.8253,18.7882,18.8253,100900.0
2011-05-09 15:35:00,30.46,30.52,30.45,30.52,54300.0,18.8253,18.8624,18.8191,18.8624,54300.0
2011-05-09 15:40:00,30.52,30.53,30.46,30.46,127100.0,18.8624,18.8686,18.8253,18.8253,127100.0
2011-05-09 15:45:00,30.47,30.48,30.45,30.46,178700.0,18.8315,18.8377,18.8191,18.8253,178700.0
2011-05-09 15:50:00,30.45,30.46,30.41,30.41,188300.0,18.8191,18.8253,18.7944,18.7944,188300.0
2011-05-09 15:55:00,30.42,30.43,30.38,30.4,441100.0,18.8006,18.8068,18.7759,18.7882,441100.0
2011-05-10 09:30:00,30.53,30.64,30.53,30.62,127000.0,18.8686,18.9366,18.8686,18.9242,127000.0
2011-05-10 09:35:00,30.62,30.69,30.53,30.65,90100.0,18.9242,18.9675,18.8686,18.9427,90100.0
2011-05-10 09:40:00,30.65,30.73,30.59,30.66,106700.0,18.9427,18.9922,18.9057,18.9489,106700.0
2011-05-10 09:45:00,30.66,30.7,30.52,30.6,95800.0,18.9489,18.9736,18.8624,18.9118,95800.0
2011-05-10 09:50:00,30.6,30.63,30.52,30.55,55400.0,18.9118,18.9304,18.8624,18.8809,55400.0
2011-05-10 09:55:00,30.55,30.68,30.54,30.68,53800.0,18.8809,18.9613,18.8748,18.9613,53800.0
2011-05-10 10:00:00,30.68,30.68,30.62,30.66,54200.0,18.9613,18.9613,18.9242,18.9489,54200.0
2011-05-10 10:05:00,30.67,30.7,30.65,30.66,112100.0,18.9551,18.9736,18.9427,18.9489,112100.0
2011-05-10 10:10:00,30.66,30.66,30.61,30.64,69500.0,18.9489,18.9489,18.918,18.9366,69500.0
2011-05-10 10:15:00,30.64,30.65,30.62,30.63,40600.0,18.9366,18.9427,18.9242,18.9304,40600.0
2011-05-10 10:20:00,30.63,30.68,30.61,30.66,137500.0,18.9304,18.9613,18.918,18.9489,137500.0
2011-05-10 10:25:00,30.67,30.71,30.67,30.68,30100.0,18.9551,18.9798,18.9551,18.9613,30100.0
2011-05-10 10:30:00,30.67,30.69,30.66,30.66,29100.0,18.9551,18.9675,18.9489,18.9489,29100.0
2011-05-10 10:35:00,30.67,30.67,30.57,30.58,41400.0,18.9551,18.9551,18.8933,18.8995,41400.0
2011-05-10 10:40:00,30.58,30.58,30.49,30.51,51600.0,18.8995,18.8995,18.8439,18.8562,51600.0
2011-05-10 10:45:00,30.51,30.53,30.5,30.51,42800.0,18.8562,18.8686,18.85,18.8562,42800.0
2011-05-10 10:50:00,30.5,30.55,30.5,30.53,36400.0,18.85,18.8809,18.85,18.8686,36400.0
2011-05-10 10:55:00,30.54,30.54,30.51,30.52,23000.0,18.8748,18.8748,18.8562,18.8624,23000.0
2011-05-10 11:00:00,30.52,30.53,30.51,30.52,53100.0,18.8624,18.8686,18.8562,18.8624,53100.0
2011-05-10 11:05:00,30.51,30.52,30.43,30.45,140900.0,18.8562,18.8624,18.8068,18.8191,140900.0
2011-05-10 11:10:00,30.46,30.51,30.45,30.51,64000.0,18.8253,18.8562,18.8191,18.8562,64000.0
2011-05-10 11:15:00,30.51,30.53,30.48,30.48,55100.0,18.8562,18.8686,18.8377,18.8377,55100.0
2011-05-10 11:20:00,30.49,30.49,30.42,30.42,72800.0,18.8439,18.8439,18.8006,18.8006,72800.0
2011-05-10 11:25:00,30.42,30.42,30.35,30.4,79700.0,18.8006,18.8006,18.7573,18.7882,79700.0
2011-05-10 11:30:00,30.4,30.43,30.37,30.42,77900.0,18.7882,18.8068,18.7697,18.8006,77900.0
2011-05-10 11:35:00,30.42,30.45,30.42,30.44,21000.0,18.8006,18.8191,18.8006,18.813,21000.0
2011-05-10 11:40:00,30.45,30.45,30.42,30.43,26200.0,18.8191,18.8191,18.8006,18.8068,26200.0
2011-05-10 11:45:00,30.43,30.45,30.43,30.45,18700.0,18.8068,18.8191,18.8068,18.8191,18700.0
2011-05-10 11:50:00,30.45,30.5,30.43,30.5,20900.0,18.8191,18.85,18.8068,18.85,20900.0
2011-05-10 11:55:00,30.5,30.52,30.49,30.51,20700.0,18.85,18.8624,18.8439,18.8562,20700.0
2011-05-10 12:00:00,30.51,30.52,30.48,30.48,15100.0,18.8562,18.8624,18.8377,18.8377,15100.0
2011-05-10 12:05:00,30.49,30.49,30.44,30.47,26000.0,18.8439,18.8439,18.813,18.8315,26000.0
2011-05-10 12:10:00,30.47,30.51,30.46,30.51,25600.0,18.8315,18.8562,18.8253,18.8562,25600.0
2011-05-10 12:15:00,30.51,30.51,30.48,30.49,21500.0,18.8562,18.8562,18.8377,18.8439,21500.0
2011-05-10 12:20:00,30.5,30.5,30.41,30.42,48400.0,18.85,18.85,18.7944,18.8006,48400.0
2011-05-10 12:25:00,30.42,30.45,30.41,30.44,20000.0,18.8006,18.8191,18.7944,18.813,20000.0
2011-05-10 12:30:00,30.44,30.45,30.43,30.43,24300.0,18.813,18.8191,18.8068,18.8068,24300.0
2011-05-10 12:35:00,30.43,30.47,30.43,30.45,26900.0,18.8068,18.8315,18.8068,18.8191,26900.0
2011-05-10 12:40:00,30.45,30.48,30.44,30.47,63900.0,18.8191,18.8377,18.813,18.8315,63900.0
2011-05-10 12:45:00,30.46,30.5,30.46,30.48,25600.0,18.8253,18.85,18.8253,18.8377,25600.0
2011-05-10 12:50:00,30.48,30.48,30.43,30.44,24600.0,18.8377,18.8377,18.8068,18.813,24600.0
2011-05-10 12:55:00,30.44,30.46,30.42,30.46,23200.0,18.813,18.8253,18.8006,18.8253,23200.0
2011-05-10 13:00:00,30.46,30.47,30.43,30.43,19800.0,18.8253,18.8315,18.8068,18.8068,19800.0
2011-05-10 13:05:00,30.44,30.44,30.4,30.41,45200.0,18.813,18.813,18.7882,18.7944,45200.0
2011-05-10 13:10:00,30.4,30.42,30.38,30.42,34000.0,18.7882,18.8006,18.7759,18.8006,34000.0
2011-05-10 13:15:00,30.42,30.43,30.4,30.43,22500.0,18.8006,18.8068,18.7882,18.8068,22500.0
2011-05-10 13:20:00,30.43,30.43,30.39,30.42,31200.0,18.8068,18.8068,18.7821,18.8006,31200.0
2011-05-10 13:25:00,30.42,30.43,30.4,30.41,17200.0,18.8006,18.8068,18.7882,18.7944,17200.0
2011-05-10 13:30:00,30.41,30.43,30.4,30.41,41000.0,18.7944,18.8068,18.7882,18.7944,41000.0
2011-05-10 13:35:00,30.41,30.43,30.41,30.42,12800.0,18.7944,18.8068,18.7944,18.8006,12800.0
2011-05-10 13:40:00,30.43,30.43,30.4,30.4,22800.0,18.8068,18.8068,18.7882,18.7882,22800.0
2011-05-10 13:45:00,30.41,30.45,30.38,30.45,40300.0,18.7944,18.8191,18.7759,18.8191,40300.0
2011-05-10 13:50:00,30.44,30.45,30.42,30.43,31500.0,18.813,18.8191,18.8006,18.8068,31500.0
2011-05-10 13:55:00,30.43,30.43,30.41,30.43,29300.0,18.8068,18.8068,18.7944,18.8068,29300.0
2011-05-10 14:00:00,30.43,30.45,30.42,30.44,78900.0,18.8068,18.8191,18.8006,18.813,78900.0
2011-05-10 14:05:00,30.43,30.45,30.43,30.44,40000.0,18.8068,18.8191,18.8068,18.813,40000.0
2011-05-10 14:10:00,30.43,30.44,30.43,30.44,18000.0,18.8068,18.813,18.8068,18.813,18000.0
2011-05-10 14:15:00,30.44,30.45,30.37,30.4,99700.0,18.813,18.8191,18.7697,18.7882,99700.0
2011-05-10 14:20:00,30.39,30.4,30.33,30.35,64600.0,18.7821,18.7882,18.745,18.7573,64600.0
2011-05-10 14:25:00,30.35,30.36,30.33,30.35,33800.0,18.7573,18.7635,18.745,18.7573,33800.0
2011-05-10 14:30:00,30.35,30.36,30.31,30.33,160800.0,18.7573,18.7635,18.7326,18.745,160800.0
2011-05-10 14:35:00,30.33,30.4,30.3,30.4,60900.0,18.745,18.7882,18.7264,18.7882,60900.0
2011-05-10 14:40:00,30.4,30.41,30.38,30.4,47200.0,18.7882,18.7944,18.7759,18.7882,47200.0
2011-05-10 14:45:00,30.4,30.42,30.37,30.42,104900.0,18.7882,18.8006,18.7697,18.8006,104900.0
2011-05-10 14:50:00,30.42,30.42,30.37,30.37,77900.0,18.8006,18.8006,18.7697,18.7697,77900.0
2011-05-10 14:55:00,30.38,30.4,30.37,30.4,59500.0,18.7759,18.7882,18.7697,18.7882,59500.0
2011-05-10 15:00:00,30.39,30.41,30.38,30.41,54300.0,18.7821,18.7944,18.7759,18.7944,54300.0
2011-05-10 15:05:00,30.41,30.44,30.4,30.41,74700.0,18.7944,18.813,18.7882,18.7944,74700.0
2011-05-10 15:10:00,30.4,30.41,30.37,30.38,98400.0,18.7882,18.7944,18.7697,18.7759,98400.0
2011-05-10 15:15:00,30.38,30.42,30.37,30.42,67500.0,18.7759,18.8006,18.7697,18.8006,67500.0
2011-05-10 15:20:00,30.41,30.43,30.38,30.43,61200.0,18.7944,18.8068,18.7759,18.8068,61200.0
2011-05-10 15:25:00,30.43,30.45,30.42,30.44,54000.0,18.8068,18.8191,18.8006,18.813,54000.0
2011-05-10 15:30:00,30.44,30.44,30.38,30.4,103900.0,18.813,18.813,18.7759,18.7882,103900.0
2011-05-10 15:35:00,30.4,30.4,30.39,30.39,38200.0,18.7882,18.7882,18.7821,18.7821,38200.0
2011-05-10 15:40:00,30.4,30.43,30.39,30.42,80400.0,18.7882,18.8068,18.7821,18.8006,80400.0
2011-05-10 15:45:00,30.43,30.43,30.4,30.41,288500.0,18.8068,18.8068,18.7882,18.7944,288500.0
2011-05-10 15:50:00,30.41,30.42,30.35,30.36,151100.0,18.7944,18.8006,18.7573,18.7635,151100.0
2011-05-10 15:55:00,30.36,30.39,30.35,30.37,278500.0,18.7635,18.7821,18.7573,18.7697,278500.0
2011-05-11 09:30:00,30.44,30.48,30.32,30.33,89600.0,18.813,18.8377,18.7388,18.745,89600.0
2011-05-11 09:35:00,30.34,30.47,30.33,30.39,57200.0,18.7512,18.8315,18.745,18.7821,57200.0
2011-05-11 09:40:00,30.4,30.48,30.4,30.46,94400.0,18.7882,18.8377,18.7882,18.8253,94400.0
2011-05-11 09:45:00,30.46,30.48,30.44,30.47,48200.0,18.8253,18.8377,18.813,18.8315,48200.0
2011-05-11 09:50:00,30.48,30.5,30.45,30.48,96900.0,18.8377,18.85,18.8191,18.8377,96900.0
2011-05-11 09:55:00,30.48,30.5,30.46,30.46,74900.0,18.8377,18.85,18.8253,18.8253,74900.0
2011-05-11 10:00:00,30.46,30.48,30.42,30.44,131100.0,18.8253,18.8377,18.8006,18.813,131100.0
2011-05-11 10:05:00,30.44,30.44,30.32,30.32,75600.0,18.813,18.813,18.7388,18.7388,75600.0
2011-05-11 10:10:00,30.32,30.39,30.3,30.39,53100.0,18.7388,18.7821,18.7264,18.7821,53100.0
2011-05-11 10:15:00,30.39,30.46,30.39,30.44,47900.0,18.7821,18.8253,18.7821,18.813,47900.0
2011-05-11 10:20:00,30.44,30.45,30.41,30.43,43100.0,18.813,18.8191,18.7944,18.8068,43100.0
2011-05-11 10:25:00,30.43,30.48,30.41,30.48,33600.0,18.8068,18.8377,18.7944,18.8377,33600.0
2011-05-11 10:30:00,30.48,30.5,30.45,30.49,58700.0,18.8377,18.85,18.8191,18.8439,58700.0
2011-05-11 10:35:00,30.49,30.5,30.46,30.46,55700.0,18.8439,18.85,18.8253,18.8253,55700.0
2011-05-11 10:40:00,30.46,30.57,30.46,30.57,82300.0,18.8253,18.8933,18.8253,18.8933,82300.0
2011-05-11 10:45:00,30.57,30.61,30.55,30.55,60000.0,18.8933,18.918,18.8809,18.8809,60000.0
2011-05-11 10:50:00,30.55,30.57,30.47,30.49,64800.0,18.8809,18.8933,18.8315,18.8439,64800.0
2011-05-11 10:55:00,30.5,30.5,30.45,30.5,55900.0,18.85,18.85,18.8191,18.85,55900.0
2011-05-11 11:00:00,30.5,30.58,30.48,30.56,38000.0,18.85,18.8995,18.8377,18.8871,38000.0
2011-05-11 11:05:00,30.57,30.61,30.56,30.61,49600.0,18.8933,18.918,18.8871,18.918,49600.0
2011-05-11 11:10:00,30.61,30.63,30.6,30.63,26300.0,18.918,18.9304,18.9118,18.9304,26300.0
2011-05-11 11:15:00,30.63,30.65,30.62,30.65,35900.0,18.9304,18.9427,18.9242,18.9427,35900.0
2011-05-11 11:20:00,30.65,30.65,30.63,30.63,25400.0,18.9427,18.9427,18.9304,18.9304,25400.0
2011-05-11 11:25:00,30.64,30.68,30.63,30.63,29200.0,18.9366,18.9613,18.9304,18.9304,29200.0
2011-05-11 11:30:00,30.64,30.66,30.63,30.63,23800.0,18.9366,18.9489,18.9304,18.9304,23800.0
2011-05-11 11:35:00,30.63,30.64,30.56,30.56,38900.0,18.9304,18.9366,18.8871,18.8871,38900.0
2011-05-11 11:40:00,30.57,30.57,30.55,30.56,15100.0,18.8933,18.8933,18.8809,18.8871,15100.0
2011-05-11 11:45:00,30.56,30.6,30.55,30.59,42400.0,18.8871,18.9118,18.8809,18.9057,42400.0
2011-05-11 11:50:00,30.59,30.61,30.58,30.58,25600.0,18.9057,18.918,18.8995,18.8995,25600.0
2011-05-11 11:55:00,30.58,30.59,30.51,30.52,45400.0,18.8995,18.9057,18.8562,18.8624,45400.0
2011-05-11 12:00:00,30.52,30.52,30.45,30.47,50500.0,18.8624,18.8624,18.8191,18.8315,50500.0
2011-05-11 12:05:00,30.48,30.5,30.46,30.5,17100.0,18.8377,18.85,18.8253,18.85,17100.0
2011-05-11 12:10:00,30.5,30.5,30.45,30.45,29300.0,18.85,18.85,18.8191,18.8191,29300.0
2011-05-11 12:15:00,30.45,30.46,30.36,30.4,88300.0,18.8191,18.8253,18.7635,18.7882,88300.0
2011-05-11 12:20:00,30.4,30.45,30.4,30.43,39400.0,18.7882,18.8191,18.7882,18.8068,39400.0
2011-05-11 12:25:00,30.43,30.49,30.42,30.48,22300.0,18.8068,18.8439,18.8006,18.8377,22300.0
2011-05-11 12:30:00,30.47,30.47,30.42,30.44,44000.0,18.8315,18.8315,18.8006,18.813,44000.0
2011-05-11 12:35:00,30.44,30.5,30.4,30.49,82400.0,18.813,18.85,18.7882,18.8439,82400.0
2011-05-11 12:40:00,30.49,30.57,30.49,30.56,52400.0,18.8439,18.8933,18.8439,18.8871,52400.0
2011-05-11 12:45:00,30.56,30.56,30.46,30.48,60500.0,18.8871,18.8871,18.8253,18.8377,60500.0
2011-05-11 12:50:00,30.47,30.48,30.45,30.47,38300.0,18.8315,18.8377,18.8191,18.8315,38300.0
2011-05-11 12:55:00,30.48,30.51,30.47,30.49,54600.0,18.8377,18.8562,18.8315,18.8439,54600.0
2011-05-11 13:00:00,30.5,30.5,30.47,30.48,24900.0,18.85,18.85,18.8315,18.8377,24900.0
2011-05-11 13:05:00,30.48,30.5,30.46,30.46,16100.0,18.8377,18.85,18.8253,18.8253,16100.0
2011-05-11 13:10:00,30.46,30.47,30.45,30.46,15200.0,18.8253,18.8315,18.8191,18.8253,15200.0
2011-05-11 13:15:00,30.46,30.5,30.45,30.5,38500.0,18.8253,18.85,18.8191,18.85,38500.0
2011-05-11 13:20:00,30.5,30.5,30.48,30.49,22600.0,18.85,18.85,18.8377,18.8439,22600.0
2011-05-11 13:25:00,30.49,30.5,30.48,30.49,32300.0,18.8439,18.85,18.8377,18.8439,32300.0
2011-05-11 13:30:00,30.49,30.5,30.45,30.45,33100.0,18.8439,18.85,18.8191,18.8191,33100.0
2011-05-11 13:35:00,30.45,30.5,30.4,30.47,104500.0,18.8191,18.85,18.7882,18.8315,104500.0
2011-05-11 13:40:00,30.47,30.48,30.43,30.47,43300.0,18.8315,18.8377,18.8068,18.8315,43300.0
2011-05-11 13:45:00,30.46,30.48,30.43,30.43,34900.0,18.8253,18.8377,18.8068,18.8068,34900.0
2011-05-11 13:50:00,30.44,30.46,30.43,30.44,39700.0,18.813,18.8253,18.8068,18.813,39700.0
2011-05-11 13:55:00,30.45,30.45,30.41,30.42,26200.0,18.8191,18.8191,18.7944,18.8006,26200.0
2011-05-11 14:00:00,30.43,30.46,30.42,30.43,60700.0,18.8068,18.8253,18.8006,18.8068,60700.0
2011-05-11 14:05:00,30.43,30.43,30.37,30.37,31300.0,18.8068,18.8068,18.7697,18.7697,31300.0
2011-05-11 14:10:00,30.37,30.38,30.34,30.37,97100.0,18.7697,18.7759,18.7512,18.7697,97100.0
2011-05-11 14:15:00,30.37,30.37,30.3,30.31,57500.0,18.7697,18.7697,18.7264,18.7326,57500.0
2011-05-11 14:20:00,30.31,30.34,30.29,30.29,47700.0,18.7326,18.7512,18.7203,18.7203,47700.0
2011-05-11 14:25:00,30.29,30.3,30.24,30.25,122700.0,18.7203,18.7264,18.6894,18.6955,122700.0
2011-05-11 14:30:00,30.25,30.29,30.23,30.25,53100.0,18.6955,18.7203,18.6832,18.6955,53100.0
2011-05-11 14:35:00,30.25,30.38,30.25,30.35,83400.0,18.6955,18.7759,18.6955,18.7573,83400.0
2011-05-11 14:40:00,30.35,30.42,30.35,30.42,46800.0,18.7573,18.8006,18.7573,18.8006,46800.0
2011-05-11 14:45:00,30.41,30.42,30.37,30.4,51200.0,18.7944,18.8006,18.7697,18.7882,51200.0
2011-05-11 14:50:00,30.4,30.43,30.38,30.41,104600.0,18.7882,18.8068,18.7759,18.7944,104600.0
2011-05-11 14:55:00,30.4,30.41,30.36,30.38,40400.0,18.7882,18.7944,18.7635,18.7759,40400.0
2011-05-11 15:00:00,30.39,30.41,30.38,30.39,50100.0,18.7821,18.7944,18.7759,18.7821,50100.0
2011-05-11 15:05:00,30.4,30.41,30.39,30.41,45900.0,18.7882,18.7944,18.7821,18.7944,45900.0
2011-05-11 15:10:00,30.4,30.41,30.38,30.41,48000.0,18.7882,18.7944,18.7759,18.7944,48000.0
2011-05-11 15:15:00,30.41,30.41,30.4,30.4,52600.0,18.7944,18.7944,18.7882,18.7882,52600.0
2011-05-11 15:20:00,30.41,30.44,30.4,30.42,61100.0,18.7944,18.813,18.7882,18.8006,61100.0
2011-05-11 15:25:00,30.42,30.42,30.38,30.38,34100.0,18.8006,18.8006,18.7759,18.7759,34100.0
2011-05-11 15:30:00,30.39,30.39,30.33,30.35,92700.0,18.7821,18.7821,18.745,18.7573,92700.0
2011-05-11 15:35:00,30.35,30.36,30.31,30.34,70300.0,18.7573,18.7635,18.7326,18.7512,70300.0
2011-05-11 15:40:00,30.34,30.37,30.31,30.32,102000.0,18.7512,18.7697,18.7326,18.7388,102000.0
2011-05-11 15:45:00,30.32,30.43,30.32,30.43,192700.0,18.7388,18.8068,18.7388,18.8068,192700.0
2011-05-11 15:50:00,30.43,30.46,30.41,30.45,197400.0,18.8068,18.8253,18.7944,18.8191,197400.0
2011-05-11 15:55:00,30.45,30.47,30.39,30.41,464900.0,18.8191,18.8315,18.7821,18.7944,464900.0
2011-05-12 09:30:00,30.3,30.34,30.18,30.26,69300.0,18.7264,18.7512,18.6523,18.7017,69300.0
2011-05-12 09:35:00,30.26,30.38,30.24,30.34,68300.0,18.7017,18.7759,18.6894,18.7512,68300.0
2011-05-12 09:40:00,30.34,30.46,30.27,30.31,67500.0,18.7512,18.8253,18.7079,18.7326,67500.0
2011-05-12 09:45:00,30.32,30.44,30.32,30.43,32200.0,18.7388,18.813,18.7388,18.8068,32200.0
2011-05-12 09:50:00,30.45,30.5,30.43,30.5,32800.0,18.8191,18.85,18.8068,18.85,32800.0
2011-05-12 09:55:00,30.5,30.51,30.45,30.5,35300.0,18.85,18.8562,18.8191,18.85,35300.0
2011-05-12 10:00:00,30.5,30.55,30.49,30.53,98800.0,18.85,18.8809,18.8439,18.8686,98800.0
2011-05-12 10:05:00,30.52,30.67,30.5,30.67,60600.0,18.8624,18.9551,18.85,18.9551,60600.0
2011-05-12 10:10:00,30.67,30.67,30.52,30.52,40600.0,18.9551,18.9551,18.8624,18.8624,40600.0
2011-05-12 10:15:00,30.51,30.55,30.5,30.52,42800.0,18.8562,18.8809,18.85,18.8624,42800.0
2011-05-12 10:20:00,30.52,30.57,30.49,30.56,66000.0,18.8624,18.8933,18.8439,18.8871,66000.0
2011-05-12 10:25:00,30.56,30.59,30.51,30.56,51000.0,18.8871,18.9057,18.8562,18.8871,51000.0
2011-05-12 10:30:00,30.56,30.67,30.55,30.65,94100.0,18.8871,18.9551,18.8809,18.9427,94100.0
2011-05-12 10:35:00,30.65,30.65,30.61,30.64,34500.0,18.9427,18.9427,18.918,18.9366,34500.0
2011-05-12 10:40:00,30.65,30.69,30.63,30.66,83100.0,18.9427,18.9675,18.9304,18.9489,83100.0
2011-05-12 10:45:00,30.66,30.69,30.66,30.68,25900.0,18.9489,18.9675,18.9489,18.9613,25900.0
2011-05-12 10:50:00,30.68,30.69,30.58,30.64,49700.0,18.9613,18.9675,18.8995,18.9366,49700.0
2011-05-12 10:55:00,30.64,30.73,30.64,30.73,43200.0,18.9366,18.9922,18.9366,18.9922,43200.0
2011-05-12 11:00:00,30.73,30.74,30.63,30.68,62200.0,18.9922,18.9984,18.9304,18.9613,62200.0
2011-05-12 11:05:00,30.67,30.71,30.66,30.71,27200.0,18.9551,18.9798,18.9489,18.9798,27200.0
2011-05-12 11:10:00,30.7,30.78,30.7,30.74,65800.0,18.9736,19.0231,18.9736,18.9984,65800.0
2011-05-12 11:15:00,30.75,30.85,30.74,30.85,64100.0,19.0046,19.0664,18.9984,19.0664,64100.0
2011-05-12 11:20:00,30.84,30.9,30.83,30.89,80700.0,19.0602,19.0973,19.054,19.0911,80700.0
2011-05-12 11:25:00,30.9,31.04,30.89,30.99,140900.0,19.0973,19.1838,19.0911,19.1529,140900.0
2011-05-12 11:30:00,31.0,31.12,31.0,31.09,138500.0,19.1591,19.2332,19.1591,19.2147,138500.0
2011-05-12 11:35:00,31.09,31.11,31.03,31.08,66200.0,19.2147,19.227,19.1776,19.2085,66200.0
2011-05-12 11:40:00,31.07,31.11,31.01,31.02,62400.0,19.2023,19.227,19.1652,19.1714,62400.0
2011-05-12 11:45:00,31.01,31.03,30.97,31.02,64000.0,19.1652,19.1776,19.1405,19.1714,64000.0
2011-05-12 11:50:00,31.02,31.1,31.02,31.1,37900.0,19.1714,19.2209,19.1714,19.2209,37900.0
2011-05-12 11:55:00,31.1,31.1,30.97,30.99,65800.0,19.2209,19.2209,19.1405,19.1529,65800.0
2011-05-12 12:00:00,30.99,31.01,30.94,30.94,33400.0,19.1529,19.1652,19.122,19.122,33400.0
2011-05-12 12:05:00,30.94,30.96,30.91,30.94,30500.0,19.122,19.1343,19.1034,19.122,30500.0
2011-05-12 12:10:00,30.94,30.98,30.92,30.97,26400.0,19.122,19.1467,19.1096,19.1405,26400.0
2011-05-12 12:15:00,30.97,30.97,30.91,30.94,37600.0,19.1405,19.1405,19.1034,19.122,37600.0
2011-05-12 12:20:00,30.93,30.97,30.91,30.96,21200.0,19.1158,19.1405,19.1034,19.1343,21200.0
2011-05-12 12:25:00,30.97,30.99,30.97,30.99,14000.0,19.1405,19.1529,19.1405,19.1529,14000.0
2011-05-12 12:30:00,30.99,31.07,30.99,31.05,31000.0,19.1529,19.2023,19.1529,19.19,31000.0
2011-05-12 12:35:00,31.05,31.08,31.01,31.02,25600.0,19.19,19.2085,19.1652,19.1714,25600.0
2011-05-12 12:40:00,31.02,31.03,30.97,30.99,29100.0,19.1714,19.1776,19.1405,19.1529,29100.0
2011-05-12 12:45:00,30.99,31.04,30.99,31.04,22400.0,19.1529,19.1838,19.1529,19.1838,22400.0
2011-05-12 12:50:00,31.04,31.09,31.03,31.08,33800.0,19.1838,19.2147,19.1776,19.2085,33800.0
2011-05-12 12:55:00,31.08,31.13,31.07,31.1,37900.0,19.2085,19.2394,19.2023,19.2209,37900.0
2011-05-12 13:00:00,31.11,31.19,31.11,31.15,52200.0,19.227,19.2765,19.227,19.2518,52200.0
2011-05-12 13:05:00,31.16,31.18,31.12,31.13,29400.0,19.2579,19.2703,19.2332,19.2394,29400.0
2011-05-12 13:10:00,31.13,31.15,31.1,31.15,29300.0,19.2394,19.2518,19.2209,19.2518,29300.0
2011-05-12 13:15:00,31.15,31.2,31.15,31.17,39500.0,19.2518,19.2827,19.2518,19.2641,39500.0
2011-05-12 13:20:00,31.18,31.24,31.18,31.23,37900.0,19.2703,19.3074,19.2703,19.3012,37900.0
2011-05-12 13:25:00,31.23,31.24,31.21,31.23,49500.0,19.3012,19.3074,19.2888,19.3012,49500.0
2011-05-12 13:30:00,31.23,31.26,31.23,31.26,33300.0,19.3012,19.3197,19.3012,19.3197,33300.0
2011-05-12 13:35:00,31.26,31.28,31.23,31.27,47700.0,19.3197,19.3321,19.3012,19.3259,47700.0
2011-05-12 13:40:00,31.27,31.27,31.17,31.24,44000.0,19.3259,19.3259,19.2641,19.3074,44000.0
2011-05-12 13:45:00,31.24,31.24,31.12,31.18,104600.0,19.3074,19.3074,19.2332,19.2703,104600.0
2011-05-12 13:50:00,31.18,31.19,31.12,31.15,51500.0,19.2703,19.2765,19.2332,19.2518,51500.0
2011-05-12 13:55:00,31.15,31.15,31.12,31.12,25600.0,19.2518,19.2518,19.2332,19.2332,25600.0
2011-05-12 14:00:00,31.13,31.15,31.12,31.15,18000.0,19.2394,19.2518,19.2332,19.2518,18000.0
2011-05-12 14:05:00,31.15,31.25,31.14,31.25,34700.0,19.2518,19.3136,19.2456,19.3136,34700.0
2011-05-12 14:10:00,31.25,31.26,31.17,31.18,48000.0,19.3136,19.3197,19.2641,19.2703,48000.0
2011-05-12 14:15:00,31.18,31.18,31.16,31.17,34600.0,19.2703,19.2703,19.2579,19.2641,34600.0
2011-05-12 14:20:00,31.18,31.19,31.16,31.16,32600.0,19.2703,19.2765,19.2579,19.2579,32600.0
2011-05-12 14:25:00,31.16,31.17,31.14,31.14,28200.0,19.2579,19.2641,19.2456,19.2456,28200.0
2011-05-12 14:30:00,31.14,31.16,31.12,31.16,37700.0,19.2456,19.2579,19.2332,19.2579,37700.0
2011-05-12 14:35:00,31.16,31.2,31.16,31.16,37200.0,19.2579,19.2827,19.2579,19.2579,37200.0
2011-05-12 14:40:00,31.16,31.17,31.14,31.15,35300.0,19.2579,19.2641,19.2456,19.2518,35300.0
2011-05-12 14:45:00,31.16,31.18,31.14,31.17,52000.0,19.2579,19.2703,19.2456,19.2641,52000.0
2011-05-12 14:50:00,31.16,31.16,31.12,31.12,37400.0,19.2579,19.2579,19.2332,19.2332,37400.0
2011-05-12 14:55:00,31.12,31.16,31.12,31.13,58600.0,19.2332,19.2579,19.2332,19.2394,58600.0
2011-05-12 15:00:00,31.14,31.16,31.09,31.15,70100.0,19.2456,19.2579,19.2147,19.2518,70100.0
2011-05-12 15:05:00,31.15,31.3,31.13,31.29,244500.0,19.2518,19.3445,19.2394,19.3383,244500.0
2011-05-12 15:10:00,31.29,31.38,31.29,31.38,329100.0,19.3383,19.3939,19.3383,19.3939,329100.0
2011-05-12 15:15:00,31.38,31.6,31.37,31.57,510000.0,19.3939,19.5299,19.3877,19.5113,510000.0
2011-05-12 15:20:00,31.57,31.6,31.52,31.55,191100.0,19.5113,19.5299,19.4804,19.499,191100.0
2011-05-12 15:25:00,31.54,31.59,31.53,31.56,135800.0,19.4928,19.5237,19.4866,19.5052,135800.0
2011-05-12 15:30:00,31.56,31.6,31.54,31.6,202500.0,19.5052,19.5299,19.4928,19.5299,202500.0
2011-05-12 15:35:00,31.6,31.7,31.58,31.68,273000.0,19.5299,19.5917,19.5175,19.5793,273000.0
2011-05-12 15:40:00,31.68,31.77,31.67,31.75,417800.0,19.5793,19.6349,19.5731,19.6226,417800.0
2011-05-12 15:45:00,31.76,31.79,31.75,31.79,353000.0,19.6288,19.6473,19.6226,19.6473,353000.0
2011-05-12 15:50:00,31.78,31.78,31.7,31.71,430400.0,19.6411,19.6411,19.5917,19.5979,430400.0
2011-05-12 15:55:00,31.71,31.71,31.66,31.69,585800.0,19.5979,19.5979,19.567,19.5855,585800.0
2011-05-13 09:30:00,31.87,32.25,31.87,32.06,339100.0,19.6967,19.9316,19.6967,19.8142,339100.0
2011-05-13 09:35:00,32.05,32.06,31.85,31.86,201800.0,19.808,19.8142,19.6844,19.6906,201800.0
2011-05-13 09:40:00,31.87,32.0,31.86,31.95,209900.0,19.6967,19.7771,19.6906,19.7462,209900.0
2011-05-13 09:45:00,31.96,32.03,31.9,32.0,153100.0,19.7524,19.7956,19.7153,19.7771,153100.0
2011-05-13 09:50:00,32.0,32.0,31.9,31.94,161300.0,19.7771,19.7771,19.7153,19.74,161300.0
2011-05-13 09:55:00,31.94,32.04,31.94,31.97,264800.0,19.74,19.8018,19.74,19.7586,264800.0
2011-05-13 10:00:00,31.97,32.03,31.95,31.96,183600.0,19.7586,19.7956,19.7462,19.7524,183600.0
2011-05-13 10:05:00,31.96,32.0,31.93,31.94,113200.0,19.7524,19.7771,19.7338,19.74,113200.0
2011-05-13 10:10:00,31.94,32.02,31.93,32.01,84100.0,19.74,19.7895,19.7338,19.7833,84100.0
2011-05-13 10:15:00,32.0,32.14,32.0,32.14,210000.0,19.7771,19.8636,19.7771,19.8636,210000.0
2011-05-13 10:20:00,32.14,32.18,32.08,32.18,147200.0,19.8636,19.8883,19.8265,19.8883,147200.0
2011-05-13 10:25:00,32.19,32.25,32.17,32.21,132600.0,19.8945,19.9316,19.8822,19.9069,132600.0
2011-05-13 10:30:00,32.21,32.29,32.18,32.23,145500.0,19.9069,19.9563,19.8883,19.9192,145500.0
2011-05-13 10:35:00,32.24,32.24,32.19,32.19,89300.0,19.9254,19.9254,19.8945,19.8945,89300.0
2011-05-13 10:40:00,32.19,32.27,32.17,32.18,133100.0,19.8945,19.944,19.8822,19.8883,133100.0
2011-05-13 10:45:00,32.19,32.19,32.06,32.11,196700.0,19.8945,19.8945,19.8142,19.8451,196700.0
2011-05-13 10:50:00,32.11,32.12,32.01,32.01,243100.0,19.8451,19.8513,19.7833,19.7833,243100.0
2011-05-13 10:55:00,32.01,32.03,32.0,32.02,61800.0,19.7833,19.7956,19.7771,19.7895,61800.0
2011-05-13 11:00:00,32.02,32.08,32.0,32.0,138600.0,19.7895,19.8265,19.7771,19.7771,138600.0
2011-05-13 11:05:00,32.0,32.08,32.0,32.07,99500.0,19.7771,19.8265,19.7771,19.8204,99500.0
2011-05-13 11:10:00,32.07,32.1,32.03,32.09,69100.0,19.8204,19.8389,19.7956,19.8327,69100.0
2011-05-13 11:15:00,32.09,32.1,32.04,32.07,72400.0,19.8327,19.8389,19.8018,19.8204,72400.0
2011-05-13 11:20:00,32.07,32.11,32.03,32.1,85500.0,19.8204,19.8451,19.7956,19.8389,85500.0
2011-05-13 11:25:00,32.1,32.15,32.09,32.12,83900.0,19.8389,19.8698,19.8327,19.8513,83900.0
2011-05-13 11:30:00,32.12,32.13,32.08,32.1,59800.0,19.8513,19.8574,19.8265,19.8389,59800.0
2011-05-13 11:35:00,32.09,32.11,32.08,32.09,51800.0,19.8327,19.8451,19.8265,19.8327,51800.0
2011-05-13 11:40:00,32.09,32.11,32.08,32.1,44000.0,19.8327,19.8451,19.8265,19.8389,44000.0
2011-05-13 11:45:00,32.11,32.2,32.11,32.15,81200.0,19.8451,19.9007,19.8451,19.8698,81200.0
2011-05-13 11:50:00,32.15,32.17,32.1,32.11,36700.0,19.8698,19.8822,19.8389,19.8451,36700.0
2011-05-13 11:55:00,32.11,32.15,32.08,32.11,42400.0,19.8451,19.8698,19.8265,19.8451,42400.0
2011-05-13 12:00:00,32.11,32.12,32.06,32.07,53400.0,19.8451,19.8513,19.8142,19.8204,53400.0
2011-05-13 12:05:00,32.07,32.08,32.0,32.01,82300.0,19.8204,19.8265,19.7771,19.7833,82300.0
2011-05-13 12:10:00,32.01,32.06,31.95,31.95,129700.0,19.7833,19.8142,19.7462,19.7462,129700.0
2011-05-13 12:15:00,31.95,32.03,31.93,32.03,99200.0,19.7462,19.7956,19.7338,19.7956,99200.0
2011-05-13 12:20:00,32.03,32.07,32.02,32.07,64000.0,19.7956,19.8204,19.7895,19.8204,64000.0
2011-05-13 12:25:00,32.07,32.14,32.02,32.13,54600.0,19.8204,19.8636,19.7895,19.8574,54600.0
2011-05-13 12:30:00,32.14,32.15,32.11,32.14,48800.0,19.8636,19.8698,19.8451,19.8636,48800.0
2011-05-13 12:35:00,32.14,32.15,32.1,32.11,23500.0,19.8636,19.8698,19.8389,19.8451,23500.0
2011-05-13 12:40:00,32.1,32.11,32.06,32.08,36500.0,19.8389,19.8451,19.8142,19.8265,36500.0
2011-05-13 12:45:00,32.08,32.1,32.05,32.07,38600.0,19.8265,19.8389,19.808,19.8204,38600.0
2011-05-13 12:50:00,32.06,32.07,32.04,32.05,44200.0,19.8142,19.8204,19.8018,19.808,44200.0
2011-05-13 12:55:00,32.05,32.06,32.0,32.02,40700.0,19.808,19.8142,19.7771,19.7895,40700.0
2011-05-13 13:00:00,32.02,32.04,32.0,32.01,55500.0,19.7895,19.8018,19.7771,19.7833,55500.0
2011-05-13 13:05:00,32.0,32.01,31.98,32.0,35900.0,19.7771,19.7833,19.7647,19.7771,35900.0
2011-05-13 13:10:00,32.0,32.04,31.99,32.03,63100.0,19.7771,19.8018,19.7709,19.7956,63100.0
2011-05-13 13:15:00,32.04,32.07,32.02,32.06,66800.0,19.8018,19.8204,19.7895,19.8142,66800.0
2011-05-13 13:20:00,32.05,32.1,32.05,32.06,31100.0,19.808,19.8389,19.808,19.8142,31100.0
2011-05-13 13:25:00,32.07,32.08,32.02,32.04,17100.0,19.8204,19.8265,19.7895,19.8018,17100.0
2011-05-13 13:30:00,32.05,32.09,32.05,32.08,48100.0,19.808,19.8327,19.808,19.8265,48100.0
2011-05-13 13:35:00,32.08,32.09,32.07,32.07,29100.0,19.8265,19.8327,19.8204,19.8204,29100.0
2011-05-13 13:40:00,32.08,32.09,32.07,32.09,24800.0,19.8265,19.8327,19.8204,19.8327,24800.0
2011-05-13 13:45:00,32.09,32.11,32.08,32.1,45000.0,19.8327,19.8451,19.8265,19.8389,45000.0
2011-05-13 13:50:00,32.11,32.12,32.1,32.11,37300.0,19.8451,19.8513,19.8389,19.8451,37300.0
2011-05-13 13:55:00,32.11,32.15,32.1,32.14,42600.0,19.8451,19.8698,19.8389,19.8636,42600.0
2011-05-13 14:00:00,32.15,32.15,32.12,32.12,44200.0,19.8698,19.8698,19.8513,19.8513,44200.0
2011-05-13 14:05:00,32.12,32.13,32.07,32.08,55700.0,19.8513,19.8574,19.8204,19.8265,55700.0
2011-05-13 14:10:00,32.08,32.1,32.07,32.08,42700.0,19.8265,19.8389,19.8204,19.8265,42700.0
2011-05-13 14:15:00,32.09,32.16,32.07,32.15,89900.0,19.8327,19.876,19.8204,19.8698,89900.0
2011-05-13 14:20:00,32.16,32.2,32.16,32.16,70800.0,19.876,19.9007,19.876,19.876,70800.0
2011-05-13 14:25:00,32.17,32.17,32.11,32.16,38300.0,19.8822,19.8822,19.8451,19.876,38300.0
2011-05-13 14:30:00,32.16,32.18,32.12,32.13,58400.0,19.876,19.8883,19.8513,19.8574,58400.0
2011-05-13 14:35:00,32.12,32.13,32.1,32.12,43600.0,19.8513,19.8574,19.8389,19.8513,43600.0
2011-05-13 14:40:00,32.12,32.15,32.11,32.15,39700.0,19.8513,19.8698,19.8451,19.8698,39700.0
2011-05-13 14:45:00,32.14,32.16,32.12,32.16,81700.0,19.8636,19.876,19.8513,19.876,81700.0
2011-05-13 14:50:00,32.16,32.21,32.16,32.19,93300.0,19.876,19.9069,19.876,19.8945,93300.0
2011-05-13 14:55:00,32.19,32.2,32.14,32.15,33000.0,19.8945,19.9007,19.8636,19.8698,33000.0
2011-05-13 15:00:00,32.15,32.16,32.13,32.14,40000.0,19.8698,19.876,19.8574,19.8636,40000.0
2011-05-13 15:05:00,32.14,32.17,32.13,32.17,57800.0,19.8636,19.8822,19.8574,19.8822,57800.0
2011-05-13 15:10:00,32.17,32.2,32.16,32.2,50000.0,19.8822,19.9007,19.876,19.9007,50000.0
2011-05-13 15:15:00,32.19,32.2,32.14,32.14,70400.0,19.8945,19.9007,19.8636,19.8636,70400.0
2011-05-13 15:20:00,32.14,32.15,32.1,32.1,141700.0,19.8636,19.8698,19.8389,19.8389,141700.0
2011-05-13 15:25:00,32.1,32.11,32.04,32.07,181100.0,19.8389,19.8451,19.8018,19.8204,181100.0
2011-05-13 15:30:00,32.08,32.13,32.06,32.13,120400.0,19.8265,19.8574,19.8142,19.8574,120400.0
2011-05-13 15:35:00,32.12,32.18,32.1,32.12,153900.0,19.8513,19.8883,19.8389,19.8513,153900.0
2011-05-13 15:40:00,32.13,32.15,32.12,32.14,99900.0,19.8574,19.8698,19.8513,19.8636,99900.0
2011-05-13 15:45:00,32.15,32.24,32.14,32.23,260100.0,19.8698,19.9254,19.8636,19.9192,260100.0
2011-05-13 15:50:00,32.23,32.25,32.22,32.25,193100.0,19.9192,19.9316,19.9131,19.9316,193100.0
2011-05-13 15:55:00,32.24,32.32,32.24,32.31,803600.0,19.9254,19.9749,19.9254,19.9687,803600.0
2011-05-16 09:30:00,32.26,32.31,32.09,32.31,102900.0,19.9378,19.9687,19.8327,19.9687,102900.0
2011-05-16 09:35:00,32.31,32.39,32.3,32.36,94700.0,19.9687,20.0181,19.9625,19.9996,94700.0
2011-05-16 09:40:00,32.36,32.38,32.27,32.27,92900.0,19.9996,20.0119,19.944,19.944,92900.0
2011-05-16 09:45:00,32.29,32.3,32.23,32.29,64000.0,19.9563,19.9625,19.9192,19.9563,64000.0
2011-05-16 09:50:00,32.3,32.35,32.28,32.33,94700.0,19.9625,19.9934,19.9501,19.981,94700.0
2011-05-16 09:55:00,32.33,32.35,32.28,32.34,87100.0,19.981,19.9934,19.9501,19.9872,87100.0
2011-05-16 10:00:00,32.33,32.35,32.24,32.24,137900.0,19.981,19.9934,19.9254,19.9254,137900.0
2011-05-16 10:05:00,32.24,32.32,32.2,32.26,85200.0,19.9254,19.9749,19.9007,19.9378,85200.0
2011-05-16 10:10:00,32.26,32.31,32.26,32.29,61600.0,19.9378,19.9687,19.9378,19.9563,61600.0
2011-05-16 10:15:00,32.28,32.33,32.27,32.3,65900.0,19.9501,19.981,19.944,19.9625,65900.0
2011-05-16 10:20:00,32.31,32.37,32.3,32.35,72600.0,19.9687,20.0058,19.9625,19.9934,72600.0
2011-05-16 10:25:00,32.36,32.4,32.28,32.28,93700.0,19.9996,20.0243,19.9501,19.9501,93700.0
2011-05-16 10:30:00,32.27,32.3,32.24,32.3,65800.0,19.944,19.9625,19.9254,19.9625,65800.0
2011-05-16 10:35:00,32.3,32.3,32.28,32.3,90500.0,19.9625,19.9625,19.9501,19.9625,90500.0
2011-05-16 10:40:00,32.29,32.3,32.22,32.24,56900.0,19.9563,19.9625,19.9131,19.9254,56900.0
2011-05-16 10:45:00,32.24,32.25,32.19,32.19,44900.0,19.9254,19.9316,19.8945,19.8945,44900.0
2011-05-16 10:50:00,32.19,32.21,32.08,32.09,96000.0,19.8945,19.9069,19.8265,19.8327,96000.0
2011-05-16 10:55:00,32.09,32.18,32.07,32.16,77800.0,19.8327,19.8883,19.8204,19.876,77800.0
2011-05-16 11:00:00,32.16,32.22,32.15,32.2,53600.0,19.876,19.9131,19.8698,19.9007,53600.0
2011-05-16 11:05:00,32.2,32.2,32.11,32.11,32600.0,19.9007,19.9007,19.8451,19.8451,32600.0
2011-05-16 11:10:00,32.11,32.15,32.11,32.12,41300.0,19.8451,19.8698,19.8451,19.8513,41300.0
2011-05-16 11:15:00,32.12,32.17,32.12,32.17,32400.0,19.8513,19.8822,19.8513,19.8822,32400.0
2011-05-16 11:20:00,32.17,32.19,32.14,32.18,19300.0,19.8822,19.8945,19.8636,19.8883,19300.0
2011-05-16 11:25:00,32.18,32.19,32.16,32.19,26500.0,19.8883,19.8945,19.876,19.8945,26500.0
2011-05-16 11:30:00,32.19,32.2,32.16,32.18,35600.0,19.8945,19.9007,19.876,19.8883,35600.0
2011-05-16 11:35:00,32.18,32.18,32.14,32.15,33400.0,19.8883,19.8883,19.8636,19.8698,33400.0
2011-05-16 11:40:00,32.16,32.16,32.08,32.09,46200.0,19.876,19.876,19.8265,19.8327,46200.0
2011-05-16 11:45:00,32.08,32.13,32.08,32.11,31500.0,19.8265,19.8574,19.8265,19.8451,31500.0
2011-05-16 11:50:00,32.11,32.12,32.09,32.09,37100.0,19.8451,19.8513,19.8327,19.8327,37100.0
2011-05-16 11:55:00,32.1,32.13,32.09,32.13,44300.0,19.8389,19.8574,19.8327,19.8574,44300.0
2011-05-16 12:00:00,32.13,32.15,32.12,32.13,19500.0,19.8574,19.8698,19.8513,19.8574,19500.0
2011-05-16 12:05:00,32.13,32.15,32.11,32.15,23200.0,19.8574,19.8698,19.8451,19.8698,23200.0
2011-05-16 12:10:00,32.14,32.15,32.09,32.1,29900.0,19.8636,19.8698,19.8327,19.8389,29900.0
2011-05-16 12:15:00,32.1,32.16,32.1,32.16,24900.0,19.8389,19.876,19.8389,19.876,24900.0
2011-05-16 12:20:00,32.17,32.21,32.16,32.21,42700.0,19.8822,19.9069,19.876,19.9069,42700.0
2011-05-16 12:25:00,32.21,32.24,32.21,32.24,36300.0,19.9069,19.9254,19.9069,19.9254,36300.0
2011-05-16 12:30:00,32.25,32.27,32.23,32.24,24800.0,19.9316,19.944,19.9192,19.9254,24800.0
2011-05-16 12:35:00,32.23,32.23,32.21,32.23,41000.0,19.9192,19.9192,19.9069,19.9192,41000.0
2011-05-16 12:40:00,32.24,32.24,32.19,32.19,27800.0,19.9254,19.9254,19.8945,19.8945,27800.0
2011-05-16 12:45:00,32.18,32.2,32.17,32.18,23300.0,19.8883,19.9007,19.8822,19.8883,23300.0
2011-05-16 12:50:00,32.17,32.2,32.15,32.17,40900.0,19.8822,19.9007,19.8698,19.8822,40900.0
2011-05-16 12:55:00,32.17,32.18,32.12,32.14,37500.0,19.8822,19.8883,19.8513,19.8636,37500.0
2011-05-16 13:00:00,32.14,32.14,32.1,32.12,29500.0,19.8636,19.8636,19.8389,19.8513,29500.0
2011-05-16 13:05:00,32.12,32.13,32.09,32.09,17100.0,19.8513,19.8574,19.8327,19.8327,17100.0
2011-05-16 13:10:00,32.09,32.14,32.08,32.13,38900.0,19.8327,19.8636,19.8265,19.8574,38900.0
2011-05-16 13:15:00,32.13,32.16,32.12,32.15,34100.0,19.8574,19.876,19.8513,19.8698,34100.0
2011-05-16 13:20:00,32.15,32.16,32.13,32.15,30200.0,19.8698,19.876,19.8574,19.8698,30200.0
2011-05-16 13:25:00,32.15,32.18,32.14,32.17,19000.0,19.8698,19.8883,19.8636,19.8822,19000.0
2011-05-16 13:30:00,32.17,32.19,32.17,32.18,12600.0,19.8822,19.8945,19.8822,19.8883,12600.0
2011-05-16 13:35:00,32.18,32.22,32.18,32.22,39000.0,19.8883,19.9131,19.8883,19.9131,39000.0
2011-05-16 13:40:00,32.21,32.22,32.17,32.17,34000.0,19.9069,19.9131,19.8822,19.8822,34000.0
2011-05-16 13:45:00,32.17,32.18,32.16,32.16,20800.0,19.8822,19.8883,19.876,19.876,20800.0
2011-05-16 13:50:00,32.17,32.19,32.17,32.18,20500.0,19.8822,19.8945,19.8822,19.8883,20500.0
2011-05-16 13:55:00,32.18,32.25,32.18,32.24,49500.0,19.8883,19.9316,19.8883,19.9254,49500.0
2011-05-16 14:00:00,32.23,32.23,32.17,32.18,39400.0,19.9192,19.9192,19.8822,19.8883,39400.0
2011-05-16 14:05:00,32.17,32.23,32.17,32.23,32400.0,19.8822,19.9192,19.8822,19.9192,32400.0
2011-05-16 14:10:00,32.23,32.23,32.19,32.2,39400.0,19.9192,19.9192,19.8945,19.9007,39400.0
2011-05-16 14:15:00,32.19,32.21,32.19,32.21,41000.0,19.8945,19.9069,19.8945,19.9069,41000.0
2011-05-16 14:20:00,32.22,32.22,32.19,32.21,35600.0,19.9131,19.9131,19.8945,19.9069,35600.0
2011-05-16 14:25:00,32.21,32.21,32.16,32.17,28100.0,19.9069,19.9069,19.876,19.8822,28100.0
2011-05-16 14:30:00,32.17,32.23,32.17,32.22,70800.0,19.8822,19.9192,19.8822,19.9131,70800.0
2011-05-16 14:35:00,32.22,32.23,32.2,32.21,45100.0,19.9131,19.9192,19.9007,19.9069,45100.0
2011-05-16 14:40:00,32.21,32.23,32.18,32.22,38500.0,19.9069,19.9192,19.8883,19.9131,38500.0
2011-05-16 14:45:00,32.22,32.24,32.21,32.24,24000.0,19.9131,19.9254,19.9069,19.9254,24000.0
2011-05-16 14:50:00,32.24,32.24,32.22,32.22,25200.0,19.9254,19.9254,19.9131,19.9131,25200.0
2011-05-16 14:55:00,32.21,32.25,32.21,32.23,44700.0,19.9069,19.9316,19.9069,19.9192,44700.0
2011-05-16 15:00:00,32.23,32.27,32.23,32.27,60400.0,19.9192,19.944,19.9192,19.944,60400.0
2011-05-16 15:05:00,32.27,32.3,32.27,32.29,68400.0,19.944,19.9625,19.944,19.9563,68400.0
2011-05-16 15:10:00,32.29,32.3,32.24,32.25,74900.0,19.9563,19.9625,19.9254,19.9316,74900.0
2011-05-16 15:15:00,32.26,32.28,32.22,32.23,54500.0,19.9378,19.9501,19.9131,19.9192,54500.0
2011-05-16 15:20:00,32.22,32.22,32.18,32.19,52500.0,19.9131,19.9131,19.8883,19.8945,52500.0
2011-05-16 15:25:00,32.19,32.21,32.19,32.19,59500.0,19.8945,19.9069,19.8945,19.8945,59500.0
2011-05-16 15:30:00,32.19,32.23,32.19,32.22,51800.0,19.8945,19.9192,19.8945,19.9131,51800.0
2011-05-16 15:35:00,32.22,32.23,32.17,32.17,77600.0,19.9131,19.9192,19.8822,19.8822,77600.0
2011-05-16 15:40:00,32.17,32.18,32.11,32.11,116400.0,19.8822,19.8883,19.8451,19.8451,116400.0
2011-05-16 15:45:00,32.11,32.14,32.09,32.14,149600.0,19.8451,19.8636,19.8327,19.8636,149600.0
2011-05-16 15:50:00,32.14,32.16,32.12,32.15,107700.0,19.8636,19.876,19.8513,19.8698,107700.0
2011-05-16 15:55:00,32.16,32.16,32.12,32.14,172100.0,19.876,19.876,19.8513,19.8636,172100.0
2011-05-17 09:30:00,32.0,32.11,31.95,32.0,125500.0,19.7771,19.8451,19.7462,19.7771,125500.0
2011-05-17 09:35:00,32.0,32.18,32.0,32.16,119900.0,19.7771,19.8883,19.7771,19.876,119900.0
2011-05-17 09:40:00,32.15,32.32,32.14,32.31,101000.0,19.8698,19.9749,19.8636,19.9687,101000.0
2011-05-17 09:45:00,32.3,32.34,32.26,32.27,70800.0,19.9625,19.9872,19.9378,19.944,70800.0
2011-05-17 09:50:00,32.27,32.37,32.27,32.37,96600.0,19.944,20.0058,19.944,20.0058,96600.0
2011-05-17 09:55:00,32.36,32.39,32.32,32.35,75700.0,19.9996,20.0181,19.9749,19.9934,75700.0
2011-05-17 10:00:00,32.35,32.35,32.23,32.24,114500.0,19.9934,19.9934,19.9192,19.9254,114500.0
2011-05-17 10:05:00,32.24,32.27,32.22,32.27,111800.0,19.9254,19.944,19.9131,19.944,111800.0
2011-05-17 10:10:00,32.27,32.27,32.19,32.2,82500.0,19.944,19.944,19.8945,19.9007,82500.0
2011-05-17 10:15:00,32.2,32.22,32.18,32.19,137400.0,19.9007,19.9131,19.8883,19.8945,137400.0
2011-05-17 10:20:00,32.19,32.2,32.19,32.19,72800.0,19.8945,19.9007,19.8945,19.8945,72800.0
2011-05-17 10:25:00,32.19,32.2,32.15,32.16,122500.0,19.8945,19.9007,19.8698,19.876,122500.0
2011-05-17 10:30:00,32.16,32.2,32.16,32.16,49800.0,19.876,19.9007,19.876,19.876,49800.0
2011-05-17 10:35:00,32.16,32.18,32.11,32.11,50700.0,19.876,19.8883,19.8451,19.8451,50700.0
2011-05-17 10:40:00,32.12,32.14,32.06,32.07,107000.0,19.8513,19.8636,19.8142,19.8204,107000.0
2011-05-17 10:45:00,32.07,32.07,31.99,32.01,63600.0,19.8204,19.8204,19.7709,19.7833,63600.0
2011-05-17 10:50:00,32.0,32.04,31.99,32.04,45400.0,19.7771,19.8018,19.7709,19.8018,45400.0
2011-05-17 10:55:00,32.04,32.06,32.02,32.04,79000.0,19.8018,19.8142,19.7895,19.8018,79000.0
2011-05-17 11:00:00,32.04,32.04,31.97,32.0,90400.0,19.8018,19.8018,19.7586,19.7771,90400.0
2011-05-17 11:05:00,32.0,32.0,31.92,31.94,84300.0,19.7771,19.7771,19.7277,19.74,84300.0
2011-05-17 11:10:00,31.94,31.99,31.92,31.97,82200.0,19.74,19.7709,19.7277,19.7586,82200.0
2011-05-17 11:15:00,31.98,31.99,31.92,31.98,50300.0,19.7647,19.7709,19.7277,19.7647,50300.0
2011-05-17 11:20:00,31.99,32.06,31.98,32.06,53500.0,19.7709,19.8142,19.7647,19.8142,53500.0
2011-05-17 11:25:00,32.06,32.07,32.0,32.05,64400.0,19.8142,19.8204,19.7771,19.808,64400.0
2011-05-17 11:30:00,32.05,32.08,32.01,32.02,60700.0,19.808,19.8265,19.7833,19.7895,60700.0
2011-05-17 11:35:00,32.02,32.02,31.95,31.95,84800.0,19.7895,19.7895,19.7462,19.7462,84800.0
2011-05-17 11:40:00,31.95,32.02,31.94,32.01,34400.0,19.7462,19.7895,19.74,19.7833,34400.0
2011-05-17 11:45:00,32.01,32.08,32.01,32.08,69400.0,19.7833,19.8265,19.7833,19.8265,69400.0
2011-05-17 11:50:00,32.07,32.08,32.06,32.07,46400.0,19.8204,19.8265,19.8142,19.8204,46400.0
2011-05-17 11:55:00,32.07,32.1,32.04,32.09,40500.0,19.8204,19.8389,19.8018,19.8327,40500.0
2011-05-17 12:00:00,32.09,32.11,32.08,32.1,44500.0,19.8327,19.8451,19.8265,19.8389,44500.0
2011-05-17 12:05:00,32.09,32.11,32.07,32.07,43300.0,19.8327,19.8451,19.8204,19.8204,43300.0
2011-05-17 12:10:00,32.08,32.12,32.07,32.11,20600.0,19.8265,19.8513,19.8204,19.8451,20600.0
2011-05-17 12:15:00,32.12,32.15,32.11,32.14,37200.0,19.8513,19.8698,19.8451,19.8636,37200.0
2011-05-17 12:20:00,32.15,32.18,32.15,32.18,34400.0,19.8698,19.8883,19.8698,19.8883,34400.0
2011-05-17 12:25:00,32.18,32.18,32.16,32.16,29000.0,19.8883,19.8883,19.876,19.876,29000.0
2011-05-17 12:30:00,32.16,32.16,32.1,32.14,39000.0,19.876,19.876,19.8389,19.8636,39000.0
2011-05-17 12:35:00,32.14,32.15,32.09,32.1,29200.0,19.8636,19.8698,19.8327,19.8389,29200.0
2011-05-17 12:40:00,32.12,32.16,32.11,32.13,24300.0,19.8513,19.876,19.8451,19.8574,24300.0
2011-05-17 12:45:00,32.13,32.13,32.03,32.05,34800.0,19.8574,19.8574,19.7956,19.808,34800.0
2011-05-17 12:50:00,32.05,32.07,32.03,32.03,46300.0,19.808,19.8204,19.7956,19.7956,46300.0
2011-05-17 12:55:00,32.03,32.05,32.02,32.03,52000.0,19.7956,19.808,19.7895,19.7956,52000.0
2011-05-17 13:00:00,32.04,32.05,32.02,32.05,26100.0,19.8018,19.808,19.7895,19.808,26100.0
2011-05-17 13:05:00,32.05,32.07,32.03,32.03,44200.0,19.808,19.8204,19.7956,19.7956,44200.0
2011-05-17 13:10:00,32.04,32.04,32.0,32.02,42100.0,19.8018,19.8018,19.7771,19.7895,42100.0
2011-05-17 13:15:00,32.02,32.05,31.99,31.99,48900.0,19.7895,19.808,19.7709,19.7709,48900.0
2011-05-17 13:20:00,31.99,31.99,31.95,31.98,49400.0,19.7709,19.7709,19.7462,19.7647,49400.0
2011-05-17 13:25:00,31.98,32.01,31.97,31.99,43400.0,19.7647,19.7833,19.7586,19.7709,43400.0
2011-05-17 13:30:00,31.99,32.02,31.97,31.97,53600.0,19.7709,19.7895,19.7586,19.7586,53600.0
2011-05-17 13:35:00,31.97,31.99,31.95,31.96,31300.0,19.7586,19.7709,19.7462,19.7524,31300.0
2011-05-17 13:40:00,31.96,31.98,31.95,31.97,29500.0,19.7524,19.7647,19.7462,19.7586,29500.0
2011-05-17 13:45:00,31.97,31.97,31.93,31.93,34900.0,19.7586,19.7586,19.7338,19.7338,34900.0
2011-05-17 13:50:00,31.94,32.0,31.93,31.93,46100.0,19.74,19.7771,19.7338,19.7338,46100.0
2011-05-17 13:55:00,31.92,31.94,31.92,31.93,24700.0,19.7277,19.74,19.7277,19.7338,24700.0
2011-05-17 14:00:00,31.94,32.0,31.94,31.98,48500.0,19.74,19.7771,19.74,19.7647,48500.0
2011-05-17 14:05:00,31.98,31.99,31.93,31.94,36600.0,19.7647,19.7709,19.7338,19.74,36600.0
2011-05-17 14:10:00,31.94,31.94,31.89,31.9,50900.0,19.74,19.74,19.7091,19.7153,50900.0
2011-05-17 14:15:00,31.9,31.92,31.88,31.89,79200.0,19.7153,19.7277,19.7029,19.7091,79200.0
2011-05-17 14:20:00,31.88,31.9,31.87,31.88,90900.0,19.7029,19.7153,19.6967,19.7029,90900.0
2011-05-17 14:25:00,31.88,31.89,31.87,31.87,44800.0,19.7029,19.7091,19.6967,19.6967,44800.0
2011-05-17 14:30:00,31.88,31.9,31.87,31.87,35400.0,19.7029,19.7153,19.6967,19.6967,35400.0
2011-05-17 14:35:00,31.88,31.9,31.87,31.89,93400.0,19.7029,19.7153,19.6967,19.7091,93400.0
2011-05-17 14:40:00,31.87,31.88,31.75,31.76,188000.0,19.6967,19.7029,19.6226,19.6288,188000.0
2011-05-17 14:45:00,31.77,31.82,31.75,31.82,68700.0,19.6349,19.6658,19.6226,19.6658,68700.0
2011-05-17 14:50:00,31.82,31.9,31.82,31.9,81600.0,19.6658,19.7153,19.6658,19.7153,81600.0
2011-05-17 14:55:00,31.89,31.9,31.87,31.89,117400.0,19.7091,19.7153,19.6967,19.7091,117400.0
2011-05-17 15:00:00,31.89,31.89,31.83,31.84,86200.0,19.7091,19.7091,19.672,19.6782,86200.0
2011-05-17 15:05:00,31.84,31.85,31.8,31.82,100100.0,19.6782,19.6844,19.6535,19.6658,100100.0
2011-05-17 15:10:00,31.81,31.87,31.81,31.86,60600.0,19.6597,19.6967,19.6597,19.6906,60600.0
2011-05-17 15:15:00,31.86,31.86,31.78,31.78,85400.0,19.6906,19.6906,19.6411,19.6411,85400.0
2011-05-17 15:20:00,31.78,31.82,31.77,31.8,103800.0,19.6411,19.6658,19.6349,19.6535,103800.0
2011-05-17 15:25:00,31.79,31.86,31.79,31.85,133800.0,19.6473,19.6906,19.6473,19.6844,133800.0
2011-05-17 15:30:00,31.85,31.97,31.85,31.97,136000.0,19.6844,19.7586,19.6844,19.7586,136000.0
2011-05-17 15:35:00,31.97,31.99,31.94,31.96,181900.0,19.7586,19.7709,19.74,19.7524,181900.0
2011-05-17 15:40:00,31.96,32.0,31.94,31.95,120000.0,19.7524,19.7771,19.74,19.7462,120000.0
2011-05-17 15:45:00,31.94,31.99,31.94,31.97,127900.0,19.74,19.7709,19.74,19.7586,127900.0
2011-05-17 15:50:00,31.98,31.98,31.95,31.97,109900.0,19.7647,19.7647,19.7462,19.7586,109900.0
2011-05-17 15:55:00,31.97,32.0,31.96,31.99,211400.0,19.7586,19.7771,19.7524,19.7709,211400.0
2011-05-18 09:30:00,31.96,31.99,31.88,31.92,56300.0,19.7524,19.7709,19.7029,19.7277,56300.0
2011-05-18 09:35:00,31.93,31.98,31.89,31.91,51500.0,19.7338,19.7647,19.7091,19.7215,51500.0
2011-05-18 09:40:00,31.91,32.05,31.91,32.0,54700.0,19.7215,19.808,19.7215,19.7771,54700.0
2011-05-18 09:45:00,32.0,32.05,32.0,32.03,41700.0,19.7771,19.808,19.7771,19.7956,41700.0
2011-05-18 09:50:00,32.03,32.07,32.01,32.01,45600.0,19.7956,19.8204,19.7833,19.7833,45600.0
2011-05-18 09:55:00,32.02,32.05,31.96,31.97,26600.0,19.7895,19.808,19.7524,19.7586,26600.0
2011-05-18 10:00:00,31.97,32.02,31.95,32.0,41600.0,19.7586,19.7895,19.7462,19.7771,41600.0
2011-05-18 10:05:00,32.0,32.02,31.99,32.0,50100.0,19.7771,19.7895,19.7709,19.7771,50100.0
2011-05-18 10:10:00,32.0,32.01,31.97,31.99,46900.0,19.7771,19.7833,19.7586,19.7709,46900.0
2011-05-18 10:15:00,31.98,31.99,31.94,31.94,63300.0,19.7647,19.7709,19.74,19.74,63300.0
2011-05-18 10:20:00,31.94,31.96,31.91,31.93,62000.0,19.74,19.7524,19.7215,19.7338,62000.0
2011-05-18 10:25:00,31.93,31.94,31.9,31.9,52700.0,19.7338,19.74,19.7153,19.7153,52700.0
2011-05-18 10:30:00,31.9,31.91,31.85,31.86,53100.0,19.7153,19.7215,19.6844,19.6906,53100.0
2011-05-18 10:35:00,31.85,31.9,31.83,31.85,59700.0,19.6844,19.7153,19.672,19.6844,59700.0
2011-05-18 10:40:00,31.84,31.86,31.83,31.84,32700.0,19.6782,19.6906,19.672,19.6782,32700.0
2011-05-18 10:45:00,31.84,31.91,31.84,31.91,43600.0,19.6782,19.7215,19.6782,19.7215,43600.0
2011-05-18 10:50:00,31.9,31.92,31.89,31.9,35100.0,19.7153,19.7277,19.7091,19.7153,35100.0
2011-05-18 10:55:00,31.9,31.92,31.89,31.91,49900.0,19.7153,19.7277,19.7091,19.7215,49900.0
2011-05-18 11:00:00,31.92,31.93,31.91,31.92,28000.0,19.7277,19.7338,19.7215,19.7277,28000.0
2011-05-18 11:05:00,31.93,31.94,31.92,31.92,23800.0,19.7338,19.74,19.7277,19.7277,23800.0
2011-05-18 11:10:00,31.92,31.93,31.9,31.93,29700.0,19.7277,19.7338,19.7153,19.7338,29700.0
2011-05-18 11:15:00,31.93,31.94,31.91,31.94,45300.0,19.7338,19.74,19.7215,19.74,45300.0
2011-05-18 11:20:00,31.94,31.95,31.89,31.9,49800.0,19.74,19.7462,19.7091,19.7153,49800.0
2011-05-18 11:25:00,31.9,31.91,31.88,31.89,25300.0,19.7153,19.7215,19.7029,19.7091,25300.0
2011-05-18 11:30:00,31.88,31.9,31.88,31.9,33600.0,19.7029,19.7153,19.7029,19.7153,33600.0
2011-05-18 11:35:00,31.9,31.91,31.88,31.91,34600.0,19.7153,19.7215,19.7029,19.7215,34600.0
2011-05-18 11:40:00,31.91,31.94,31.91,31.94,26600.0,19.7215,19.74,19.7215,19.74,26600.0
2011-05-18 11:45:00,31.93,31.94,31.92,31.92,17000.0,19.7338,19.74,19.7277,19.7277,17000.0
2011-05-18 11:50:00,31.93,31.94,31.91,31.92,52000.0,19.7338,19.74,19.7215,19.7277,52000.0
2011-05-18 11:55:00,31.91,31.95,31.91,31.95,20200.0,19.7215,19.7462,19.7215,19.7462,20200.0
2011-05-18 12:00:00,31.95,31.96,31.95,31.96,9500.0,19.7462,19.7524,19.7462,19.7524,9500.0
2011-05-18 12:05:00,31.95,31.96,31.93,31.94,35600.0,19.7462,19.7524,19.7338,19.74,35600.0
2011-05-18 12:10:00,31.94,31.96,31.94,31.94,25600.0,19.74,19.7524,19.74,19.74,25600.0
2011-05-18 12:15:00,31.94,31.96,31.94,31.95,21500.0,19.74,19.7524,19.74,19.7462,21500.0
2011-05-18 12:20:00,31.96,31.96,31.95,31.96,28000.0,19.7524,19.7524,19.7462,19.7524,28000.0
2011-05-18 12:25:00,31.95,31.96,31.94,31.96,24100.0,19.7462,19.7524,19.74,19.7524,24100.0
2011-05-18 12:30:00,31.95,31.97,31.95,31.95,10200.0,19.7462,19.7586,19.7462,19.7462,10200.0
2011-05-18 12:35:00,31.96,31.97,31.95,31.95,8300.0,19.7524,19.7586,19.7462,19.7462,8300.0
2011-05-18 12:40:00,31.95,31.97,31.95,31.96,18100.0,19.7462,19.7586,19.7462,19.7524,18100.0
2011-05-18 12:45:00,31.95,31.96,31.95,31.96,7400.0,19.7462,19.7524,19.7462,19.7524,7400.0
2011-05-18 12:50:00,31.95,31.96,31.94,31.94,47400.0,19.7462,19.7524,19.74,19.74,47400.0
2011-05-18 12:55:00,31.95,31.96,31.94,31.96,25200.0,19.7462,19.7524,19.74,19.7524,25200.0
2011-05-18 13:00:00,31.96,32.0,31.94,32.0,26300.0,19.7524,19.7771,19.74,19.7771,26300.0
2011-05-18 13:05:00,32.0,32.0,31.99,32.0,30600.0,19.7771,19.7771,19.7709,19.7771,30600.0
2011-05-18 13:10:00,32.0,32.03,31.98,32.03,49900.0,19.7771,19.7956,19.7647,19.7956,49900.0
2011-05-18 13:15:00,32.02,32.05,32.02,32.05,33900.0,19.7895,19.808,19.7895,19.808,33900.0
2011-05-18 13:20:00,32.04,32.05,32.03,32.03,19800.0,19.8018,19.808,19.7956,19.7956,19800.0
2011-05-18 13:25:00,32.04,32.05,32.03,32.04,23800.0,19.8018,19.808,19.7956,19.8018,23800.0
2011-05-18 13:30:00,32.04,32.05,32.03,32.05,37000.0,19.8018,19.808,19.7956,19.808,37000.0
2011-05-18 13:35:00,32.05,32.06,32.02,32.03,64800.0,19.808,19.8142,19.7895,19.7956,64800.0
2011-05-18 13:40:00,32.03,32.07,32.02,32.07,74000.0,19.7956,19.8204,19.7895,19.8204,74000.0
2011-05-18 13:45:00,32.07,32.11,32.07,32.11,40400.0,19.8204,19.8451,19.8204,19.8451,40400.0
2011-05-18 13:50:00,32.11,32.14,32.11,32.13,42200.0,19.8451,19.8636,19.8451,19.8574,42200.0
2011-05-18 13:55:00,32.13,32.16,32.13,32.16,75100.0,19.8574,19.876,19.8574,19.876,75100.0
2011-05-18 14:00:00,32.16,32.16,32.09,32.11,75000.0,19.876,19.876,19.8327,19.8451,75000.0
2011-05-18 14:05:00,32.11,32.17,32.1,32.17,74000.0,19.8451,19.8822,19.8389,19.8822,74000.0
2011-05-18 14:10:00,32.17,32.17,32.14,32.16,36600.0,19.8822,19.8822,19.8636,19.876,36600.0
2011-05-18 14:15:00,32.16,32.17,32.12,32.17,75300.0,19.876,19.8822,19.8513,19.8822,75300.0
2011-05-18 14:20:00,32.16,32.17,32.13,32.14,35300.0,19.876,19.8822,19.8574,19.8636,35300.0
2011-05-18 14:25:00,32.14,32.17,32.14,32.17,42300.0,19.8636,19.8822,19.8636,19.8822,42300.0
2011-05-18 14:30:00,32.17,32.2,32.16,32.2,42700.0,19.8822,19.9007,19.876,19.9007,42700.0
2011-05-18 14:35:00,32.19,32.21,32.16,32.16,60500.0,19.8945,19.9069,19.876,19.876,60500.0
2011-05-18 14:40:00,32.17,32.19,32.15,32.15,50000.0,19.8822,19.8945,19.8698,19.8698,50000.0
2011-05-18 14:45:00,32.15,32.15,32.1,32.1,61200.0,19.8698,19.8698,19.8389,19.8389,61200.0
2011-05-18 14:50:00,32.1,32.11,32.08,32.08,48900.0,19.8389,19.8451,19.8265,19.8265,48900.0
2011-05-18 14:55:00,32.08,32.1,32.05,32.1,45200.0,19.8265,19.8389,19.808,19.8389,45200.0
2011-05-18 15:00:00,32.1,32.16,32.09,32.16,107300.0,19.8389,19.876,19.8327,19.876,107300.0
2011-05-18 15:05:00,32.16,32.16,32.09,32.1,72300.0,19.876,19.876,19.8327,19.8389,72300.0
2011-05-18 15:10:00,32.09,32.15,32.09,32.13,56200.0,19.8327,19.8698,19.8327,19.8574,56200.0
2011-05-18 15:15:00,32.13,32.16,32.13,32.16,51900.0,19.8574,19.876,19.8574,19.876,51900.0
2011-05-18 15:20:00,32.16,32.16,32.13,32.15,55000.0,19.876,19.876,19.8574,19.8698,55000.0
2011-05-18 15:25:00,32.15,32.18,32.14,32.18,56900.0,19.8698,19.8883,19.8636,19.8883,56900.0
2011-05-18 15:30:00,32.18,32.22,32.17,32.2,53700.0,19.8883,19.9131,19.8822,19.9007,53700.0
2011-05-18 15:35:00,32.19,32.2,32.17,32.18,65300.0,19.8945,19.9007,19.8822,19.8883,65300.0
2011-05-18 15:40:00,32.17,32.23,32.15,32.23,84000.0,19.8822,19.9192,19.8698,19.9192,84000.0
2011-05-18 15:45:00,32.23,32.25,32.2,32.23,97400.0,19.9192,19.9316,19.9007,19.9192,97400.0
2011-05-18 15:50:00,32.22,32.24,32.19,32.21,88000.0,19.9131,19.9254,19.8945,19.9069,88000.0
2011-05-18 15:55:00,32.22,32.22,32.2,32.21,132500.0,19.9131,19.9131,19.9007,19.9069,132500.0
2011-05-19 09:30:00,32.22,32.27,32.09,32.14,73000.0,19.9131,19.944,19.8327,19.8636,73000.0
2011-05-19 09:35:00,32.12,32.16,32.05,32.06,70900.0,19.8513,19.876,19.808,19.8142,70900.0
2011-05-19 09:40:00,32.06,32.09,32.01,32.09,64100.0,19.8142,19.8327,19.7833,19.8327,64100.0
2011-05-19 09:45:00,32.08,32.11,32.04,32.04,35900.0,19.8265,19.8451,19.8018,19.8018,35900.0
2011-05-19 09:50:00,32.05,32.12,32.04,32.1,27400.0,19.808,19.8513,19.8018,19.8389,27400.0
2011-05-19 09:55:00,32.11,32.11,32.01,32.01,37700.0,19.8451,19.8451,19.7833,19.7833,37700.0
2011-05-19 10:00:00,32.01,32.01,31.91,31.95,111500.0,19.7833,19.7833,19.7215,19.7462,111500.0
2011-05-19 10:05:00,31.95,31.96,31.85,31.85,98600.0,19.7462,19.7524,19.6844,19.6844,98600.0
2011-05-19 10:10:00,31.85,31.85,31.79,31.83,94400.0,19.6844,19.6844,19.6473,19.672,94400.0
2011-05-19 10:15:00,31.84,31.9,31.84,31.89,45900.0,19.6782,19.7153,19.6782,19.7091,45900.0
2011-05-19 10:20:00,31.89,31.91,31.83,31.84,43500.0,19.7091,19.7215,19.672,19.6782,43500.0
2011-05-19 10:25:00,31.84,31.88,31.83,31.88,38500.0,19.6782,19.7029,19.672,19.7029,38500.0
2011-05-19 10:30:00,31.88,31.89,31.81,31.81,53800.0,19.7029,19.7091,19.6597,19.6597,53800.0
2011-05-19 10:35:00,31.81,31.87,31.81,31.84,44100.0,19.6597,19.6967,19.6597,19.6782,44100.0
2011-05-19 10:40:00,31.84,31.85,31.75,31.75,73900.0,19.6782,19.6844,19.6226,19.6226,73900.0
2011-05-19 10:45:00,31.76,31.79,31.74,31.74,67700.0,19.6288,19.6473,19.6164,19.6164,67700.0
2011-05-19 10:50:00,31.74,31.81,31.7,31.76,81500.0,19.6164,19.6597,19.5917,19.6288,81500.0
2011-05-19 10:55:00,31.76,31.78,31.73,31.74,41200.0,19.6288,19.6411,19.6102,19.6164,41200.0
2011-05-19 11:00:00,31.73,31.81,31.73,31.81,44200.0,19.6102,19.6597,19.6102,19.6597,44200.0
2011-05-19 11:05:00,31.81,31.81,31.78,31.78,29700.0,19.6597,19.6597,19.6411,19.6411,29700.0
2011-05-19 11:10:00,31.78,31.78,31.73,31.75,44100.0,19.6411,19.6411,19.6102,19.6226,44100.0
2011-05-19 11:15:00,31.74,31.75,31.68,31.68,61700.0,19.6164,19.6226,19.5793,19.5793,61700.0
2011-05-19 11:20:00,31.68,31.71,31.65,31.71,78300.0,19.5793,19.5979,19.5608,19.5979,78300.0
2011-05-19 11:25:00,31.7,31.75,31.69,31.74,76400.0,19.5917,19.6226,19.5855,19.6164,76400.0
2011-05-19 11:30:00,31.74,31.79,31.74,31.75,33700.0,19.6164,19.6473,19.6164,19.6226,33700.0
2011-05-19 11:35:00,31.75,31.76,31.71,31.75,34200.0,19.6226,19.6288,19.5979,19.6226,34200.0
2011-05-19 11:40:00,31.75,31.8,31.75,31.78,19200.0,19.6226,19.6535,19.6226,19.6411,19200.0
2011-05-19 11:45:00,31.78,31.8,31.78,31.79,19900.0,19.6411,19.6535,19.6411,19.6473,19900.0
2011-05-19 11:50:00,31.79,31.85,31.79,31.84,22700.0,19.6473,19.6844,19.6473,19.6782,22700.0
2011-05-19 11:55:00,31.85,31.87,31.84,31.87,22400.0,19.6844,19.6967,19.6782,19.6967,22400.0
2011-05-19 12:00:00,31.86,31.89,31.85,31.86,30000.0,19.6906,19.7091,19.6844,19.6906,30000.0
2011-05-19 12:05:00,31.87,31.9,31.87,31.89,14200.0,19.6967,19.7153,19.6967,19.7091,14200.0
2011-05-19 12:10:00,31.88,31.89,31.85,31.88,23700.0,19.7029,19.7091,19.6844,19.7029,23700.0
2011-05-19 12:15:00,31.88,31.88,31.86,31.88,11300.0,19.7029,19.7029,19.6906,19.7029,11300.0
2011-05-19 12:20:00,31.88,31.89,31.84,31.85,34200.0,19.7029,19.7091,19.6782,19.6844,34200.0
2011-05-19 12:25:00,31.86,31.91,31.85,31.89,40700.0,19.6906,19.7215,19.6844,19.7091,40700.0
2011-05-19 12:30:00,31.89,31.9,31.84,31.85,26600.0,19.7091,19.7153,19.6782,19.6844,26600.0
2011-05-19 12:35:00,31.85,31.87,31.84,31.86,44300.0,19.6844,19.6967,19.6782,19.6906,44300.0
2011-05-19 12:40:00,31.86,31.86,31.84,31.85,38700.0,19.6906,19.6906,19.6782,19.6844,38700.0
2011-05-19 12:45:00,31.85,31.86,31.8,31.84,50000.0,19.6844,19.6906,19.6535,19.6782,50000.0
2011-05-19 12:50:00,31.83,31.84,31.78,31.78,26800.0,19.672,19.6782,19.6411,19.6411,26800.0
2011-05-19 12:55:00,31.78,31.79,31.76,31.77,25200.0,19.6411,19.6473,19.6288,19.6349,25200.0
2011-05-19 13:00:00,31.76,31.78,31.74,31.74,48000.0,19.6288,19.6411,19.6164,19.6164,48000.0
2011-05-19 13:05:00,31.74,31.82,31.73,31.82,33300.0,19.6164,19.6658,19.6102,19.6658,33300.0
2011-05-19 13:10:00,31.81,31.82,31.79,31.82,49800.0,19.6597,19.6658,19.6473,19.6658,49800.0
2011-05-19 13:15:00,31.81,31.83,31.75,31.75,80900.0,19.6597,19.672,19.6226,19.6226,80900.0
2011-05-19 13:20:00,31.75,31.76,31.71,31.72,38600.0,19.6226,19.6288,19.5979,19.604,38600.0
2011-05-19 13:25:00,31.71,31.74,31.71,31.72,70800.0,19.5979,19.6164,19.5979,19.604,70800.0
2011-05-19 13:30:00,31.72,31.73,31.66,31.66,75100.0,19.604,19.6102,19.567,19.567,75100.0
2011-05-19 13:35:00,31.66,31.67,31.64,31.64,48200.0,19.567,19.5731,19.5546,19.5546,48200.0
2011-05-19 13:40:00,31.63,31.65,31.61,31.65,49900.0,19.5484,19.5608,19.5361,19.5608,49900.0
2011-05-19 13:45:00,31.66,31.68,31.64,31.66,30600.0,19.567,19.5793,19.5546,19.567,30600.0
2011-05-19 13:50:00,31.66,31.73,31.66,31.72,22000.0,19.567,19.6102,19.567,19.604,22000.0
2011-05-19 13:55:00,31.73,31.78,31.73,31.76,43200.0,19.6102,19.6411,19.6102,19.6288,43200.0
2011-05-19 14:00:00,31.77,31.8,31.76,31.8,26700.0,19.6349,19.6535,19.6288,19.6535,26700.0
2011-05-19 14:05:00,31.79,31.81,31.78,31.79,28100.0,19.6473,19.6597,19.6411,19.6473,28100.0
2011-05-19 14:10:00,31.78,31.81,31.75,31.76,62700.0,19.6411,19.6597,19.6226,19.6288,62700.0
2011-05-19 14:15:00,31.76,31.78,31.75,31.76,46100.0,19.6288,19.6411,19.6226,19.6288,46100.0
2011-05-19 14:20:00,31.76,31.78,31.75,31.77,84900.0,19.6288,19.6411,19.6226,19.6349,84900.0
2011-05-19 14:25:00,31.77,31.8,31.75,31.77,61500.0,19.6349,19.6535,19.6226,19.6349,61500.0
2011-05-19 14:30:00,31.77,31.78,31.76,31.78,25700.0,19.6349,19.6411,19.6288,19.6411,25700.0
2011-05-19 14:35:00,31.78,31.78,31.76,31.76,39700.0,19.6411,19.6411,19.6288,19.6288,39700.0
2011-05-19 14:40:00,31.76,31.77,31.74,31.76,50800.0,19.6288,19.6349,19.6164,19.6288,50800.0
2011-05-19 14:45:00,31.75,31.78,31.75,31.77,50300.0,19.6226,19.6411,19.6226,19.6349,50300.0
2011-05-19 14:50:00,31.77,31.78,31.76,31.76,167900.0,19.6349,19.6411,19.6288,19.6288,167900.0
2011-05-19 14:55:00,31.77,31.8,31.76,31.79,47500.0,19.6349,19.6535,19.6288,19.6473,47500.0
2011-05-19 15:00:00,31.8,31.82,31.77,31.81,89000.0,19.6535,19.6658,19.6349,19.6597,89000.0
2011-05-19 15:05:00,31.8,31.81,31.75,31.79,93600.0,19.6535,19.6597,19.6226,19.6473,93600.0
2011-05-19 15:10:00,31.79,31.8,31.78,31.79,37100.0,19.6473,19.6535,19.6411,19.6473,37100.0
2011-05-19 15:15:00,31.79,31.79,31.76,31.77,26500.0,19.6473,19.6473,19.6288,19.6349,26500.0
2011-05-19 15:20:00,31.77,31.81,31.77,31.79,48800.0,19.6349,19.6597,19.6349,19.6473,48800.0
2011-05-19 15:25:00,31.8,31.8,31.76,31.77,44000.0,19.6535,19.6535,19.6288,19.6349,44000.0
2011-05-19 15:30:00,31.77,31.8,31.77,31.8,54800.0,19.6349,19.6535,19.6349,19.6535,54800.0
2011-05-19 15:35:00,31.8,31.83,31.79,31.82,72700.0,19.6535,19.672,19.6473,19.6658,72700.0
2011-05-19 15:40:00,31.81,31.84,31.8,31.84,67500.0,19.6597,19.6782,19.6535,19.6782,67500.0
2011-05-19 15:45:00,31.84,31.85,31.83,31.83,119000.0,19.6782,19.6844,19.672,19.672,119000.0
2011-05-19 15:50:00,31.83,31.84,31.8,31.8,120400.0,19.672,19.6782,19.6535,19.6535,120400.0
2011-05-19 15:55:00,31.81,31.82,31.8,31.82,229200.0,19.6597,19.6658,19.6535,19.6658,229200.0
2011-05-20 09:30:00,31.79,31.79,31.45,31.47,198700.0,19.6473,19.6473,19.4372,19.4495,198700.0
2011-05-20 09:35:00,31.47,31.57,31.45,31.56,71000.0,19.4495,19.5113,19.4372,19.5052,71000.0
2011-05-20 09:40:00,31.56,31.6,31.49,31.55,84600.0,19.5052,19.5299,19.4619,19.499,84600.0
2011-05-20 09:45:00,31.55,31.57,31.53,31.53,40700.0,19.499,19.5113,19.4866,19.4866,40700.0
2011-05-20 09:50:00,31.54,31.55,31.45,31.45,120700.0,19.4928,19.499,19.4372,19.4372,120700.0
2011-05-20 09:55:00,31.45,31.46,31.32,31.34,116100.0,19.4372,19.4434,19.3568,19.3692,116100.0
2011-05-20 10:00:00,31.35,31.39,31.33,31.36,67200.0,19.3754,19.4001,19.363,19.3816,67200.0
2011-05-20 10:05:00,31.36,31.37,31.27,31.27,91000.0,19.3816,19.3877,19.3259,19.3259,91000.0
2011-05-20 10:10:00,31.28,31.29,31.23,31.23,91900.0,19.3321,19.3383,19.3012,19.3012,91900.0
2011-05-20 10:15:00,31.22,31.29,31.21,31.28,43300.0,19.295,19.3383,19.2888,19.3321,43300.0
2011-05-20 10:20:00,31.27,31.32,31.26,31.28,51200.0,19.3259,19.3568,19.3197,19.3321,51200.0
2011-05-20 10:25:00,31.29,31.48,31.29,31.46,94800.0,19.3383,19.4557,19.3383,19.4434,94800.0
2011-05-20 10:30:00,31.46,31.46,31.33,31.39,56900.0,19.4434,19.4434,19.363,19.4001,56900.0
2011-05-20 10:35:00,31.4,31.4,31.34,31.35,37800.0,19.4063,19.4063,19.3692,19.3754,37800.0
2011-05-20 10:40:00,31.35,31.4,31.34,31.35,41100.0,19.3754,19.4063,19.3692,19.3754,41100.0
2011-05-20 10:45:00,31.34,31.36,31.29,31.33,62900.0,19.3692,19.3816,19.3383,19.363,62900.0
2011-05-20 10:50:00,31.33,31.33,31.26,31.28,40600.0,19.363,19.363,19.3197,19.3321,40600.0
2011-05-20 10:55:00,31.29,31.33,31.29,31.32,36600.0,19.3383,19.363,19.3383,19.3568,36600.0
2011-05-20 11:00:00,31.31,31.38,31.31,31.38,34600.0,19.3506,19.3939,19.3506,19.3939,34600.0
2011-05-20 11:05:00,31.38,31.44,31.38,31.41,44100.0,19.3939,19.431,19.3939,19.4125,44100.0
2011-05-20 11:10:00,31.41,31.44,31.41,31.43,25700.0,19.4125,19.431,19.4125,19.4248,25700.0
2011-05-20 11:15:00,31.43,31.45,31.42,31.44,21400.0,19.4248,19.4372,19.4186,19.431,21400.0
2011-05-20 11:20:00,31.44,31.44,31.4,31.4,41800.0,19.431,19.431,19.4063,19.4063,41800.0
2011-05-20 11:25:00,31.41,31.44,31.4,31.44,15600.0,19.4125,19.431,19.4063,19.431,15600.0
2011-05-20 11:30:00,31.45,31.49,31.44,31.49,27500.0,19.4372,19.4619,19.431,19.4619,27500.0
2011-05-20 11:35:00,31.49,31.52,31.46,31.5,47500.0,19.4619,19.4804,19.4434,19.4681,47500.0
2011-05-20 11:40:00,31.49,31.5,31.39,31.39,67700.0,19.4619,19.4681,19.4001,19.4001,67700.0
2011-05-20 11:45:00,31.4,31.41,31.3,31.31,82400.0,19.4063,19.4125,19.3445,19.3506,82400.0
2011-05-20 11:50:00,31.31,31.32,31.3,31.3,29400.0,19.3506,19.3568,19.3445,19.3445,29400.0
2011-05-20 11:55:00,31.31,31.32,31.26,31.26,63600.0,19.3506,19.3568,19.3197,19.3197,63600.0
2011-05-20 12:00:00,31.26,31.32,31.26,31.31,63200.0,19.3197,19.3568,19.3197,19.3506,63200.0
2011-05-20 12:05:00,31.31,31.31,31.28,31.3,27900.0,19.3506,19.3506,19.3321,19.3445,27900.0
2011-05-20 12:10:00,31.29,31.35,31.29,31.35,40800.0,19.3383,19.3754,19.3383,19.3754,40800.0
2011-05-20 12:15:00,31.35,31.37,31.35,31.37,15300.0,19.3754,19.3877,19.3754,19.3877,15300.0
2011-05-20 12:20:00,31.37,31.43,31.37,31.43,49100.0,19.3877,19.4248,19.3877,19.4248,49100.0
2011-05-20 12:25:00,31.43,31.47,31.43,31.46,19900.0,19.4248,19.4495,19.4248,19.4434,19900.0
2011-05-20 12:30:00,31.47,31.47,31.42,31.43,40100.0,19.4495,19.4495,19.4186,19.4248,40100.0
2011-05-20 12:35:00,31.44,31.46,31.43,31.44,33300.0,19.431,19.4434,19.4248,19.431,33300.0
2011-05-20 12:40:00,31.44,31.48,31.41,31.41,37200.0,19.431,19.4557,19.4125,19.4125,37200.0
2011-05-20 12:45:00,31.42,31.42,31.38,31.38,41600.0,19.4186,19.4186,19.3939,19.3939,41600.0
2011-05-20 12:50:00,31.38,31.38,31.34,31.34,33900.0,19.3939,19.3939,19.3692,19.3692,33900.0
2011-05-20 12:55:00,31.34,31.35,31.31,31.32,23500.0,19.3692,19.3754,19.3506,19.3568,23500.0
2011-05-20 13:00:00,31.32,31.38,31.32,31.38,31400.0,19.3568,19.3939,19.3568,19.3939,31400.0
2011-05-20 13:05:00,31.38,31.45,31.37,31.44,33900.0,19.3939,19.4372,19.3877,19.431,33900.0
2011-05-20 13:10:00,31.44,31.45,31.38,31.4,96900.0,19.431,19.4372,19.3939,19.4063,96900.0
2011-05-20 13:15:00,31.41,31.49,31.4,31.49,38300.0,19.4125,19.4619,19.4063,19.4619,38300.0
2011-05-20 13:20:00,31.49,31.49,31.44,31.48,58200.0,19.4619,19.4619,19.431,19.4557,58200.0
2011-05-20 13:25:00,31.49,31.49,31.42,31.44,35000.0,19.4619,19.4619,19.4186,19.431,35000.0
2011-05-20 13:30:00,31.44,31.5,31.44,31.5,24300.0,19.431,19.4681,19.431,19.4681,24300.0
2011-05-20 13:35:00,31.5,31.5,31.47,31.49,26400.0,19.4681,19.4681,19.4495,19.4619,26400.0
2011-05-20 13:40:00,31.49,31.5,31.47,31.49,36600.0,19.4619,19.4681,19.4495,19.4619,36600.0
2011-05-20 13:45:00,31.5,31.5,31.48,31.49,33200.0,19.4681,19.4681,19.4557,19.4619,33200.0
2011-05-20 13:50:00,31.48,31.48,31.45,31.46,23000.0,19.4557,19.4557,19.4372,19.4434,23000.0
2011-05-20 13:55:00,31.45,31.48,31.44,31.47,31700.0,19.4372,19.4557,19.431,19.4495,31700.0
2011-05-20 14:00:00,31.47,31.5,31.47,31.5,21500.0,19.4495,19.4681,19.4495,19.4681,21500.0
2011-05-20 14:05:00,31.49,31.5,31.48,31.48,30500.0,19.4619,19.4681,19.4557,19.4557,30500.0
2011-05-20 14:10:00,31.48,31.48,31.46,31.46,28200.0,19.4557,19.4557,19.4434,19.4434,28200.0
2011-05-20 14:15:00,31.46,31.47,31.46,31.47,8800.0,19.4434,19.4495,19.4434,19.4495,8800.0
2011-05-20 14:20:00,31.46,31.47,31.44,31.45,43700.0,19.4434,19.4495,19.431,19.4372,43700.0
2011-05-20 14:25:00,31.44,31.47,31.43,31.43,29700.0,19.431,19.4495,19.4248,19.4248,29700.0
2011-05-20 14:30:00,31.43,31.45,31.43,31.44,33200.0,19.4248,19.4372,19.4248,19.431,33200.0
2011-05-20 14:35:00,31.43,31.46,31.43,31.45,48500.0,19.4248,19.4434,19.4248,19.4372,48500.0
2011-05-20 14:40:00,31.45,31.47,31.44,31.47,37300.0,19.4372,19.4495,19.431,19.4495,37300.0
2011-05-20 14:45:00,31.48,31.48,31.47,31.48,34200.0,19.4557,19.4557,19.4495,19.4557,34200.0
2011-05-20 14:50:00,31.48,31.51,31.47,31.49,115600.0,19.4557,19.4743,19.4495,19.4619,115600.0
2011-05-20 14:55:00,31.5,31.5,31.4,31.41,73300.0,19.4681,19.4681,19.4063,19.4125,73300.0
2011-05-20 15:00:00,31.4,31.41,31.36,31.4,84300.0,19.4063,19.4125,19.3816,19.4063,84300.0
2011-05-20 15:05:00,31.4,31.46,31.4,31.46,56000.0,19.4063,19.4434,19.4063,19.4434,56000.0
2011-05-20 15:10:00,31.46,31.46,31.44,31.45,30900.0,19.4434,19.4434,19.431,19.4372,30900.0
2011-05-20 15:15:00,31.45,31.45,31.4,31.41,63500.0,19.4372,19.4372,19.4063,19.4125,63500.0
2011-05-20 15:20:00,31.42,31.43,31.4,31.43,53800.0,19.4186,19.4248,19.4063,19.4248,53800.0
2011-05-20 15:25:00,31.43,31.43,31.41,31.41,44400.0,19.4248,19.4248,19.4125,19.4125,44400.0
2011-05-20 15:30:00,31.42,31.45,31.41,31.44,95600.0,19.4186,19.4372,19.4125,19.431,95600.0
2011-05-20 15:35:00,31.44,31.44,31.39,31.4,129300.0,19.431,19.431,19.4001,19.4063,129300.0
2011-05-20 15:40:00,31.4,31.4,31.34,31.34,99800.0,19.4063,19.4063,19.3692,19.3692,99800.0
2011-05-20 15:45:00,31.35,31.37,31.34,31.35,149600.0,19.3754,19.3877,19.3692,19.3754,149600.0
2011-05-20 15:50:00,31.35,31.35,31.26,31.26,157700.0,19.3754,19.3754,19.3197,19.3197,157700.0
2011-05-20 15:55:00,31.27,31.33,31.26,31.32,331700.0,19.3259,19.363,19.3197,19.3568,331700.0
2011-05-23 09:30:00,31.12,31.18,31.0,31.09,111500.0,19.2332,19.2703,19.1591,19.2147,111500.0
2011-05-23 09:35:00,31.09,31.3,31.08,31.22,108200.0,19.2147,19.3445,19.2085,19.295,108200.0
2011-05-23 09:40:00,31.22,31.38,31.2,31.25,68500.0,19.295,19.3939,19.2827,19.3136,68500.0
2011-05-23 09:45:00,31.25,31.3,31.2,31.29,39700.0,19.3136,19.3445,19.2827,19.3383,39700.0
2011-05-23 09:50:00,31.28,31.33,31.27,31.29,51700.0,19.3321,19.363,19.3259,19.3383,51700.0
2011-05-23 09:55:00,31.3,31.32,31.27,31.3,88600.0,19.3445,19.3568,19.3259,19.3445,88600.0
2011-05-23 10:00:00,31.3,31.43,31.29,31.43,58400.0,19.3445,19.4248,19.3383,19.4248,58400.0
2011-05-23 10:05:00,31.44,31.51,31.41,31.5,57900.0,19.431,19.4743,19.4125,19.4681,57900.0
2011-05-23 10:10:00,31.5,31.51,31.46,31.51,52300.0,19.4681,19.4743,19.4434,19.4743,52300.0
2011-05-23 10:15:00,31.5,31.51,31.42,31.45,87600.0,19.4681,19.4743,19.4186,19.4372,87600.0
2011-05-23 10:20:00,31.45,31.47,31.4,31.42,45500.0,19.4372,19.4495,19.4063,19.4186,45500.0
2011-05-23 10:25:00,31.43,31.45,31.41,31.45,37900.0,19.4248,19.4372,19.4125,19.4372,37900.0
2011-05-23 10:30:00,31.45,31.55,31.45,31.53,82900.0,19.4372,19.499,19.4372,19.4866,82900.0
2011-05-23 10:35:00,31.53,31.54,31.46,31.47,36000.0,19.4866,19.4928,19.4434,19.4495,36000.0
2011-05-23 10:40:00,31.46,31.48,31.43,31.48,47700.0,19.4434,19.4557,19.4248,19.4557,47700.0
2011-05-23 10:45:00,31.48,31.48,31.39,31.39,59600.0,19.4557,19.4557,19.4001,19.4001,59600.0
2011-05-23 10:50:00,31.39,31.5,31.39,31.46,45700.0,19.4001,19.4681,19.4001,19.4434,45700.0
2011-05-23 10:55:00,31.47,31.47,31.41,31.41,52200.0,19.4495,19.4495,19.4125,19.4125,52200.0
2011-05-23 11:00:00,31.4,31.44,31.36,31.42,59900.0,19.4063,19.431,19.3816,19.4186,59900.0
2011-05-23 11:05:00,31.43,31.46,31.39,31.46,50000.0,19.4248,19.4434,19.4001,19.4434,50000.0
2011-05-23 11:10:00,31.46,31.5,31.45,31.46,42500.0,19.4434,19.4681,19.4372,19.4434,42500.0
2011-05-23 11:15:00,31.45,31.46,31.4,31.45,38300.0,19.4372,19.4434,19.4063,19.4372,38300.0
2011-05-23 11:20:00,31.45,31.46,31.43,31.46,34500.0,19.4372,19.4434,19.4248,19.4434,34500.0
2011-05-23 11:25:00,31.46,31.49,31.45,31.49,39400.0,19.4434,19.4619,19.4372,19.4619,39400.0
2011-05-23 11:30:00,31.49,31.5,31.47,31.49,39600.0,19.4619,19.4681,19.4495,19.4619,39600.0
2011-05-23 11:35:00,31.48,31.49,31.43,31.49,41600.0,19.4557,19.4619,19.4248,19.4619,41600.0
2011-05-23 11:40:00,31.49,31.49,31.45,31.48,38800.0,19.4619,19.4619,19.4372,19.4557,38800.0
2011-05-23 11:45:00,31.48,31.49,31.46,31.48,34700.0,19.4557,19.4619,19.4434,19.4557,34700.0
2011-05-23 11:50:00,31.48,31.52,31.48,31.5,35700.0,19.4557,19.4804,19.4557,19.4681,35700.0
2011-05-23 11:55:00,31.5,31.51,31.46,31.51,37700.0,19.4681,19.4743,19.4434,19.4743,37700.0
2011-05-23 12:00:00,31.5,31.51,31.49,31.49,14300.0,19.4681,19.4743,19.4619,19.4619,14300.0
2011-05-23 12:05:00,31.49,31.52,31.47,31.52,27700.0,19.4619,19.4804,19.4495,19.4804,27700.0
2011-05-23 12:10:00,31.52,31.54,31.47,31.53,57000.0,19.4804,19.4928,19.4495,19.4866,57000.0
2011-05-23 12:15:00,31.53,31.53,31.49,31.52,18100.0,19.4866,19.4866,19.4619,19.4804,18100.0
2011-05-23 12:20:00,31.52,31.55,31.52,31.52,31200.0,19.4804,19.499,19.4804,19.4804,31200.0
2011-05-23 12:25:00,31.52,31.52,31.5,31.5,38200.0,19.4804,19.4804,19.4681,19.4681,38200.0
2011-05-23 12:30:00,31.51,31.51,31.47,31.48,40200.0,19.4743,19.4743,19.4495,19.4557,40200.0
2011-05-23 12:35:00,31.49,31.5,31.47,31.47,78800.0,19.4619,19.4681,19.4495,19.4495,78800.0
2011-05-23 12:40:00,31.48,31.48,31.45,31.45,9900.0,19.4557,19.4557,19.4372,19.4372,9900.0
2011-05-23 12:45:00,31.45,31.5,31.45,31.49,50100.0,19.4372,19.4681,19.4372,19.4619,50100.0
2011-05-23 12:50:00,31.5,31.51,31.49,31.51,17000.0,19.4681,19.4743,19.4619,19.4743,17000.0
2011-05-23 12:55:00,31.51,31.51,31.49,31.51,33100.0,19.4743,19.4743,19.4619,19.4743,33100.0
2011-05-23 13:00:00,31.51,31.51,31.48,31.48,25600.0,19.4743,19.4743,19.4557,19.4557,25600.0
2011-05-23 13:05:00,31.48,31.49,31.47,31.48,34100.0,19.4557,19.4619,19.4495,19.4557,34100.0
2011-05-23 13:10:00,31.48,31.51,31.48,31.5,14500.0,19.4557,19.4743,19.4557,19.4681,14500.0
2011-05-23 13:15:00,31.51,31.51,31.49,31.5,14400.0,19.4743,19.4743,19.4619,19.4681,14400.0
2011-05-23 13:20:00,31.51,31.53,31.5,31.52,28700.0,19.4743,19.4866,19.4681,19.4804,28700.0
2011-05-23 13:25:00,31.53,31.54,31.52,31.52,36400.0,19.4866,19.4928,19.4804,19.4804,36400.0
2011-05-23 13:30:00,31.53,31.53,31.52,31.53,10400.0,19.4866,19.4866,19.4804,19.4866,10400.0
2011-05-23 13:35:00,31.53,31.55,31.52,31.54,51800.0,19.4866,19.499,19.4804,19.4928,51800.0
2011-05-23 13:40:00,31.55,31.56,31.54,31.54,18000.0,19.499,19.5052,19.4928,19.4928,18000.0
2011-05-23 13:45:00,31.55,31.6,31.55,31.58,61000.0,19.499,19.5299,19.499,19.5175,61000.0
2011-05-23 13:50:00,31.58,31.59,31.56,31.56,30500.0,19.5175,19.5237,19.5052,19.5052,30500.0
2011-05-23 13:55:00,31.56,31.59,31.55,31.56,55600.0,19.5052,19.5237,19.499,19.5052,55600.0
2011-05-23 14:00:00,31.57,31.58,31.56,31.56,29100.0,19.5113,19.5175,19.5052,19.5052,29100.0
2011-05-23 14:05:00,31.56,31.61,31.56,31.61,28800.0,19.5052,19.5361,19.5052,19.5361,28800.0
2011-05-23 14:10:00,31.61,31.66,31.6,31.64,72100.0,19.5361,19.567,19.5299,19.5546,72100.0
2011-05-23 14:15:00,31.63,31.66,31.62,31.64,38600.0,19.5484,19.567,19.5422,19.5546,38600.0
2011-05-23 14:20:00,31.65,31.67,31.64,31.66,19700.0,19.5608,19.5731,19.5546,19.567,19700.0
2011-05-23 14:25:00,31.67,31.71,31.66,31.66,53800.0,19.5731,19.5979,19.567,19.567,53800.0
2011-05-23 14:30:00,31.67,31.7,31.67,31.69,26600.0,19.5731,19.5917,19.5731,19.5855,26600.0
2011-05-23 14:35:00,31.68,31.71,31.68,31.69,48900.0,19.5793,19.5979,19.5793,19.5855,48900.0
2011-05-23 14:40:00,31.69,31.71,31.67,31.67,35000.0,19.5855,19.5979,19.5731,19.5731,35000.0
2011-05-23 14:45:00,31.67,31.68,31.62,31.63,21400.0,19.5731,19.5793,19.5422,19.5484,21400.0
2011-05-23 14:50:00,31.63,31.66,31.62,31.64,30400.0,19.5484,19.567,19.5422,19.5546,30400.0
2011-05-23 14:55:00,31.64,31.67,31.64,31.66,34700.0,19.5546,19.5731,19.5546,19.567,34700.0
2011-05-23 15:00:00,31.66,31.71,31.66,31.7,62100.0,19.567,19.5979,19.567,19.5917,62100.0
2011-05-23 15:05:00,31.7,31.72,31.66,31.66,49300.0,19.5917,19.604,19.567,19.567,49300.0
2011-05-23 15:10:00,31.66,31.66,31.63,31.65,31200.0,19.567,19.567,19.5484,19.5608,31200.0
2011-05-23 15:15:00,31.65,31.67,31.64,31.67,32400.0,19.5608,19.5731,19.5546,19.5731,32400.0
2011-05-23 15:20:00,31.67,31.69,31.66,31.67,27800.0,19.5731,19.5855,19.567,19.5731,27800.0
2011-05-23 15:25:00,31.68,31.68,31.62,31.63,51800.0,19.5793,19.5793,19.5422,19.5484,51800.0
2011-05-23 15:30:00,31.63,31.63,31.59,31.59,40200.0,19.5484,19.5484,19.5237,19.5237,40200.0
2011-05-23 15:35:00,31.6,31.6,31.54,31.54,53200.0,19.5299,19.5299,19.4928,19.4928,53200.0
2011-05-23 15:40:00,31.56,31.59,31.55,31.55,105000.0,19.5052,19.5237,19.499,19.499,105000.0
2011-05-23 15:45:00,31.55,31.58,31.54,31.55,96900.0,19.499,19.5175,19.4928,19.499,96900.0
2011-05-23 15:50:00,31.54,31.56,31.51,31.51,108700.0,19.4928,19.5052,19.4743,19.4743,108700.0
2011-05-23 15:55:00,31.51,31.52,31.5,31.51,311500.0,19.4743,19.4804,19.4681,19.4743,311500.0
2011-05-24 09:30:00,31.63,31.7,31.57,31.6,63500.0,19.5484,19.5917,19.5113,19.5299,63500.0
2011-05-24 09:35:00,31.6,31.75,31.6,31.75,86400.0,19.5299,19.6226,19.5299,19.6226,86400.0
2011-05-24 09:40:00,31.75,31.83,31.75,31.83,79000.0,19.6226,19.672,19.6226,19.672,79000.0
2011-05-24 09:45:00,31.83,31.89,31.82,31.83,120400.0,19.672,19.7091,19.6658,19.672,120400.0
2011-05-24 09:50:00,31.84,31.89,31.82,31.85,39000.0,19.6782,19.7091,19.6658,19.6844,39000.0
2011-05-24 09:55:00,31.85,31.88,31.82,31.84,54800.0,19.6844,19.7029,19.6658,19.6782,54800.0
2011-05-24 10:00:00,31.85,31.92,31.83,31.83,61400.0,19.6844,19.7277,19.672,19.672,61400.0
2011-05-24 10:05:00,31.83,31.91,31.82,31.9,68500.0,19.672,19.7215,19.6658,19.7153,68500.0
2011-05-24 10:10:00,31.89,31.97,31.85,31.96,159800.0,19.7091,19.7586,19.6844,19.7524,159800.0
2011-05-24 10:15:00,31.96,31.98,31.91,31.92,74100.0,19.7524,19.7647,19.7215,19.7277,74100.0
2011-05-24 10:20:00,31.91,31.93,31.88,31.89,39500.0,19.7215,19.7338,19.7029,19.7091,39500.0
2011-05-24 10:25:00,31.88,31.9,31.8,31.83,87200.0,19.7029,19.7153,19.6535,19.672,87200.0
2011-05-24 10:30:00,31.82,31.86,31.82,31.84,52000.0,19.6658,19.6906,19.6658,19.6782,52000.0
2011-05-24 10:35:00,31.84,31.87,31.81,31.83,77500.0,19.6782,19.6967,19.6597,19.672,77500.0
2011-05-24 10:40:00,31.83,31.87,31.82,31.84,77400.0,19.672,19.6967,19.6658,19.6782,77400.0
2011-05-24 10:45:00,31.84,31.88,31.82,31.84,52700.0,19.6782,19.7029,19.6658,19.6782,52700.0
2011-05-24 10:50:00,31.84,31.85,31.76,31.77,34400.0,19.6782,19.6844,19.6288,19.6349,34400.0
2011-05-24 10:55:00,31.77,31.78,31.73,31.75,36400.0,19.6349,19.6411,19.6102,19.6226,36400.0
2011-05-24 11:00:00,31.76,31.83,31.76,31.8,46700.0,19.6288,19.672,19.6288,19.6535,46700.0
2011-05-24 11:05:00,31.79,31.81,31.79,31.79,32000.0,19.6473,19.6597,19.6473,19.6473,32000.0
2011-05-24 11:10:00,31.79,31.79,31.73,31.74,30100.0,19.6473,19.6473,19.6102,19.6164,30100.0
2011-05-24 11:15:00,31.74,31.75,31.7,31.7,37100.0,19.6164,19.6226,19.5917,19.5917,37100.0
2011-05-24 11:20:00,31.7,31.71,31.63,31.69,48100.0,19.5917,19.5979,19.5484,19.5855,48100.0
2011-05-24 11:25:00,31.69,31.71,31.67,31.67,21900.0,19.5855,19.5979,19.5731,19.5731,21900.0
2011-05-24 11:30:00,31.68,31.7,31.59,31.6,81100.0,19.5793,19.5917,19.5237,19.5299,81100.0
2011-05-24 11:35:00,31.59,31.6,31.53,31.55,74100.0,19.5237,19.5299,19.4866,19.499,74100.0
2011-05-24 11:40:00,31.55,31.55,31.5,31.54,46000.0,19.499,19.499,19.4681,19.4928,46000.0
2011-05-24 11:45:00,31.54,31.61,31.52,31.56,71600.0,19.4928,19.5361,19.4804,19.5052,71600.0
2011-05-24 11:50:00,31.56,31.59,31.54,31.58,34200.0,19.5052,19.5237,19.4928,19.5175,34200.0
2011-05-24 11:55:00,31.57,31.58,31.54,31.58,27900.0,19.5113,19.5175,19.4928,19.5175,27900.0
2011-05-24 12:00:00,31.58,31.58,31.48,31.52,123200.0,19.5175,19.5175,19.4557,19.4804,123200.0
2011-05-24 12:05:00,31.51,31.53,31.51,31.53,17500.0,19.4743,19.4866,19.4743,19.4866,17500.0
2011-05-24 12:10:00,31.52,31.57,31.52,31.56,58400.0,19.4804,19.5113,19.4804,19.5052,58400.0
2011-05-24 12:15:00,31.55,31.56,31.48,31.48,34200.0,19.499,19.5052,19.4557,19.4557,34200.0
2011-05-24 12:20:00,31.48,31.5,31.45,31.49,75100.0,19.4557,19.4681,19.4372,19.4619,75100.0
2011-05-24 12:25:00,31.49,31.53,31.48,31.5,52800.0,19.4619,19.4866,19.4557,19.4681,52800.0
2011-05-24 12:30:00,31.5,31.51,31.42,31.46,58200.0,19.4681,19.4743,19.4186,19.4434,58200.0
2011-05-24 12:35:00,31.46,31.49,31.43,31.44,86500.0,19.4434,19.4619,19.4248,19.431,86500.0
2011-05-24 12:40:00,31.45,31.5,31.45,31.5,40500.0,19.4372,19.4681,19.4372,19.4681,40500.0
2011-05-24 12:45:00,31.5,31.51,31.43,31.45,67800.0,19.4681,19.4743,19.4248,19.4372,67800.0
2011-05-24 12:50:00,31.44,31.51,31.44,31.5,32900.0,19.431,19.4743,19.431,19.4681,32900.0
2011-05-24 12:55:00,31.49,31.5,31.44,31.45,52800.0,19.4619,19.4681,19.431,19.4372,52800.0
2011-05-24 13:00:00,31.45,31.51,31.42,31.51,62800.0,19.4372,19.4743,19.4186,19.4743,62800.0
2011-05-24 13:05:00,31.51,31.54,31.49,31.52,55100.0,19.4743,19.4928,19.4619,19.4804,55100.0
2011-05-24 13:10:00,31.53,31.57,31.53,31.56,23100.0,19.4866,19.5113,19.4866,19.5052,23100.0
2011-05-24 13:15:00,31.56,31.57,31.5,31.51,51400.0,19.5052,19.5113,19.4681,19.4743,51400.0
2011-05-24 13:20:00,31.5,31.54,31.46,31.54,47800.0,19.4681,19.4928,19.4434,19.4928,47800.0
2011-05-24 13:25:00,31.55,31.59,31.54,31.59,23200.0,19.499,19.5237,19.4928,19.5237,23200.0
2011-05-24 13:30:00,31.58,31.61,31.58,31.61,27500.0,19.5175,19.5361,19.5175,19.5361,27500.0
2011-05-24 13:35:00,31.6,31.6,31.56,31.59,31300.0,19.5299,19.5299,19.5052,19.5237,31300.0
2011-05-24 13:40:00,31.6,31.64,31.59,31.64,34800.0,19.5299,19.5546,19.5237,19.5546,34800.0
2011-05-24 13:45:00,31.64,31.68,31.63,31.64,34600.0,19.5546,19.5793,19.5484,19.5546,34600.0
2011-05-24 13:50:00,31.64,31.69,31.64,31.69,26200.0,19.5546,19.5855,19.5546,19.5855,26200.0
2011-05-24 13:55:00,31.7,31.7,31.65,31.68,19000.0,19.5917,19.5917,19.5608,19.5793,19000.0
2011-05-24 14:00:00,31.69,31.72,31.68,31.72,26200.0,19.5855,19.604,19.5793,19.604,26200.0
2011-05-24 14:05:00,31.72,31.73,31.69,31.71,35400.0,19.604,19.6102,19.5855,19.5979,35400.0
2011-05-24 14:10:00,31.72,31.74,31.71,31.72,33200.0,19.604,19.6164,19.5979,19.604,33200.0
2011-05-24 14:15:00,31.73,31.75,31.73,31.75,31600.0,19.6102,19.6226,19.6102,19.6226,31600.0
2011-05-24 14:20:00,31.74,31.8,31.74,31.79,41800.0,19.6164,19.6535,19.6164,19.6473,41800.0
2011-05-24 14:25:00,31.79,31.81,31.77,31.81,36500.0,19.6473,19.6597,19.6349,19.6597,36500.0
2011-05-24 14:30:00,31.81,31.82,31.8,31.8,25900.0,19.6597,19.6658,19.6535,19.6535,25900.0
2011-05-24 14:35:00,31.8,31.82,31.79,31.8,45900.0,19.6535,19.6658,19.6473,19.6535,45900.0
2011-05-24 14:40:00,31.81,31.84,31.8,31.82,50700.0,19.6597,19.6782,19.6535,19.6658,50700.0
2011-05-24 14:45:00,31.82,31.84,31.81,31.81,43400.0,19.6658,19.6782,19.6597,19.6597,43400.0
2011-05-24 14:50:00,31.81,31.82,31.78,31.79,20900.0,19.6597,19.6658,19.6411,19.6473,20900.0
2011-05-24 14:55:00,31.79,31.83,31.79,31.82,49100.0,19.6473,19.672,19.6473,19.6658,49100.0
2011-05-24 15:00:00,31.81,31.88,31.81,31.86,74200.0,19.6597,19.7029,19.6597,19.6906,74200.0
2011-05-24 15:05:00,31.86,31.87,31.82,31.86,36700.0,19.6906,19.6967,19.6658,19.6906,36700.0
2011-05-24 15:10:00,31.87,31.87,31.81,31.82,49500.0,19.6967,19.6967,19.6597,19.6658,49500.0
2011-05-24 15:15:00,31.82,31.86,31.82,31.84,39000.0,19.6658,19.6906,19.6658,19.6782,39000.0
2011-05-24 15:20:00,31.84,31.87,31.84,31.86,34200.0,19.6782,19.6967,19.6782,19.6906,34200.0
2011-05-24 15:25:00,31.85,31.87,31.85,31.86,45300.0,19.6844,19.6967,19.6844,19.6906,45300.0
2011-05-24 15:30:00,31.85,31.85,31.79,31.79,33700.0,19.6844,19.6844,19.6473,19.6473,33700.0
2011-05-24 15:35:00,31.79,31.84,31.79,31.82,49600.0,19.6473,19.6782,19.6473,19.6658,49600.0
2011-05-24 15:40:00,31.83,31.86,31.82,31.82,76600.0,19.672,19.6906,19.6658,19.6658,76600.0
2011-05-24 15:45:00,31.82,31.83,31.79,31.79,46600.0,19.6658,19.672,19.6473,19.6473,46600.0
2011-05-24 15:50:00,31.79,31.8,31.77,31.77,62500.0,19.6473,19.6535,19.6349,19.6349,62500.0
2011-05-24 15:55:00,31.77,31.8,31.75,31.77,255000.0,19.6349,19.6535,19.6226,19.6349,255000.0
2011-05-25 09:30:00,31.55,31.6,31.46,31.48,79000.0,19.499,19.5299,19.4434,19.4557,79000.0
2011-05-25 09:35:00,31.48,31.49,31.37,31.46,66400.0,19.4557,19.4619,19.3877,19.4434,66400.0
2011-05-25 09:40:00,31.46,31.48,31.33,31.35,51000.0,19.4434,19.4557,19.363,19.3754,51000.0
2011-05-25 09:45:00,31.34,31.5,31.31,31.5,73800.0,19.3692,19.4681,19.3506,19.4681,73800.0
2011-05-25 09:50:00,31.5,31.5,31.4,31.4,29700.0,19.4681,19.4681,19.4063,19.4063,29700.0
2011-05-25 09:55:00,31.4,31.41,31.3,31.3,35500.0,19.4063,19.4125,19.3445,19.3445,35500.0
2011-05-25 10:00:00,31.3,31.34,31.28,31.29,92000.0,19.3445,19.3692,19.3321,19.3383,92000.0
2011-05-25 10:05:00,31.28,31.3,31.17,31.17,122900.0,19.3321,19.3445,19.2641,19.2641,122900.0
2011-05-25 10:10:00,31.17,31.2,31.08,31.2,171200.0,19.2641,19.2827,19.2085,19.2827,171200.0
2011-05-25 10:15:00,31.2,31.24,31.15,31.15,73200.0,19.2827,19.3074,19.2518,19.2518,73200.0
2011-05-25 10:20:00,31.15,31.15,31.09,31.13,65600.0,19.2518,19.2518,19.2147,19.2394,65600.0
2011-05-25 10:25:00,31.12,31.2,31.12,31.13,47700.0,19.2332,19.2827,19.2332,19.2394,47700.0
2011-05-25 10:30:00,31.14,31.25,31.14,31.24,59500.0,19.2456,19.3136,19.2456,19.3074,59500.0
2011-05-25 10:35:00,31.25,31.34,31.25,31.31,58800.0,19.3136,19.3692,19.3136,19.3506,58800.0
2011-05-25 10:40:00,31.31,31.35,31.3,31.33,50500.0,19.3506,19.3754,19.3445,19.363,50500.0
2011-05-25 10:45:00,31.33,31.34,31.27,31.3,52900.0,19.363,19.3692,19.3259,19.3445,52900.0
2011-05-25 10:50:00,31.31,31.38,31.31,31.35,36600.0,19.3506,19.3939,19.3506,19.3754,36600.0
2011-05-25 10:55:00,31.36,31.36,31.31,31.34,37200.0,19.3816,19.3816,19.3506,19.3692,37200.0
2011-05-25 11:00:00,31.34,31.38,31.32,31.35,66900.0,19.3692,19.3939,19.3568,19.3754,66900.0
2011-05-25 11:05:00,31.34,31.42,31.34,31.41,117100.0,19.3692,19.4186,19.3692,19.4125,117100.0
2011-05-25 11:10:00,31.41,31.51,31.4,31.5,75400.0,19.4125,19.4743,19.4063,19.4681,75400.0
2011-05-25 11:15:00,31.5,31.51,31.44,31.47,86800.0,19.4681,19.4743,19.431,19.4495,86800.0
2011-05-25 11:20:00,31.47,31.48,31.42,31.42,49400.0,19.4495,19.4557,19.4186,19.4186,49400.0
2011-05-25 11:25:00,31.42,31.44,31.37,31.37,77700.0,19.4186,19.431,19.3877,19.3877,77700.0
2011-05-25 11:30:00,31.37,31.37,31.27,31.27,45500.0,19.3877,19.3877,19.3259,19.3259,45500.0
2011-05-25 11:35:00,31.27,31.36,31.26,31.36,69400.0,19.3259,19.3816,19.3197,19.3816,69400.0
2011-05-25 11:40:00,31.36,31.38,31.33,31.33,42500.0,19.3816,19.3939,19.363,19.363,42500.0
2011-05-25 11:45:00,31.33,31.38,31.33,31.38,49100.0,19.363,19.3939,19.363,19.3939,49100.0
2011-05-25 11:50:00,31.38,31.39,31.31,31.37,109100.0,19.3939,19.4001,19.3506,19.3877,109100.0
2011-05-25 11:55:00,31.37,31.37,31.31,31.31,14600.0,19.3877,19.3877,19.3506,19.3506,14600.0
2011-05-25 12:00:00,31.32,31.32,31.29,31.29,27300.0,19.3568,19.3568,19.3383,19.3383,27300.0
2011-05-25 12:05:00,31.29,31.35,31.29,31.34,60400.0,19.3383,19.3754,19.3383,19.3692,60400.0
2011-05-25 12:10:00,31.33,31.35,31.3,31.33,40900.0,19.363,19.3754,19.3445,19.363,40900.0
2011-05-25 12:15:00,31.33,31.34,31.28,31.28,41000.0,19.363,19.3692,19.3321,19.3321,41000.0
2011-05-25 12:20:00,31.28,31.32,31.28,31.3,41400.0,19.3321,19.3568,19.3321,19.3445,41400.0
2011-05-25 12:25:00,31.3,31.39,31.3,31.38,42900.0,19.3445,19.4001,19.3445,19.3939,42900.0
2011-05-25 12:30:00,31.39,31.42,31.39,31.42,32200.0,19.4001,19.4186,19.4001,19.4186,32200.0
2011-05-25 12:35:00,31.42,31.45,31.41,31.43,47800.0,19.4186,19.4372,19.4125,19.4248,47800.0
2011-05-25 12:40:00,31.42,31.42,31.38,31.38,23200.0,19.4186,19.4186,19.3939,19.3939,23200.0
2011-05-25 12:45:00,31.38,31.41,31.38,31.41,22100.0,19.3939,19.4125,19.3939,19.4125,22100.0
2011-05-25 12:50:00,31.4,31.43,31.4,31.42,32400.0,19.4063,19.4248,19.4063,19.4186,32400.0
2011-05-25 12:55:00,31.42,31.48,31.42,31.47,38500.0,19.4186,19.4557,19.4186,19.4495,38500.0
2011-05-25 13:00:00,31.46,31.51,31.44,31.49,72400.0,19.4434,19.4743,19.431,19.4619,72400.0
2011-05-25 13:05:00,31.5,31.5,31.47,31.47,27900.0,19.4681,19.4681,19.4495,19.4495,27900.0
2011-05-25 13:10:00,31.47,31.47,31.38,31.39,76900.0,19.4495,19.4495,19.3939,19.4001,76900.0
2011-05-25 13:15:00,31.39,31.4,31.35,31.37,86400.0,19.4001,19.4063,19.3754,19.3877,86400.0
2011-05-25 13:20:00,31.36,31.37,31.3,31.3,36500.0,19.3816,19.3877,19.3445,19.3445,36500.0
2011-05-25 13:25:00,31.31,31.31,31.22,31.26,108300.0,19.3506,19.3506,19.295,19.3197,108300.0
2011-05-25 13:30:00,31.26,31.27,31.24,31.24,61500.0,19.3197,19.3259,19.3074,19.3074,61500.0
2011-05-25 13:35:00,31.24,31.25,31.22,31.22,60300.0,19.3074,19.3136,19.295,19.295,60300.0
2011-05-25 13:40:00,31.23,31.26,31.22,31.26,54100.0,19.3012,19.3197,19.295,19.3197,54100.0
2011-05-25 13:45:00,31.26,31.27,31.23,31.23,38500.0,19.3197,19.3259,19.3012,19.3012,38500.0
2011-05-25 13:50:00,31.24,31.25,31.21,31.23,54100.0,19.3074,19.3136,19.2888,19.3012,54100.0
2011-05-25 13:55:00,31.23,31.23,31.21,31.21,36200.0,19.3012,19.3012,19.2888,19.2888,36200.0
2011-05-25 14:00:00,31.21,31.22,31.2,31.2,41000.0,19.2888,19.295,19.2827,19.2827,41000.0
2011-05-25 14:05:00,31.2,31.22,31.16,31.21,72900.0,19.2827,19.295,19.2579,19.2888,72900.0
2011-05-25 14:10:00,31.22,31.28,31.2,31.28,105000.0,19.295,19.3321,19.2827,19.3321,105000.0
2011-05-25 14:15:00,31.27,31.32,31.27,31.31,74800.0,19.3259,19.3568,19.3259,19.3506,74800.0
2011-05-25 14:20:00,31.31,31.32,31.29,31.3,64900.0,19.3506,19.3568,19.3383,19.3445,64900.0
2011-05-25 14:25:00,31.3,31.33,31.3,31.33,63800.0,19.3445,19.363,19.3445,19.363,63800.0
2011-05-25 14:30:00,31.34,31.37,31.33,31.36,42600.0,19.3692,19.3877,19.363,19.3816,42600.0
2011-05-25 14:35:00,31.36,31.36,31.32,31.32,58600.0,19.3816,19.3816,19.3568,19.3568,58600.0
2011-05-25 14:40:00,31.32,31.33,31.29,31.29,43700.0,19.3568,19.363,19.3383,19.3383,43700.0
2011-05-25 14:45:00,31.29,31.3,31.25,31.27,54800.0,19.3383,19.3445,19.3136,19.3259,54800.0
2011-05-25 14:50:00,31.28,31.28,31.23,31.24,44500.0,19.3321,19.3321,19.3012,19.3074,44500.0
2011-05-25 14:55:00,31.23,31.28,31.23,31.26,63700.0,19.3012,19.3321,19.3012,19.3197,63700.0
2011-05-25 15:00:00,31.25,31.3,31.24,31.3,70300.0,19.3136,19.3445,19.3074,19.3445,70300.0
2011-05-25 15:05:00,31.3,31.4,31.29,31.38,80500.0,19.3445,19.4063,19.3383,19.3939,80500.0
2011-05-25 15:10:00,31.38,31.45,31.38,31.45,60800.0,19.3939,19.4372,19.3939,19.4372,60800.0
2011-05-25 15:15:00,31.45,31.45,31.37,31.37,76900.0,19.4372,19.4372,19.3877,19.3877,76900.0
2011-05-25 15:20:00,31.37,31.38,31.3,31.3,67500.0,19.3877,19.3939,19.3445,19.3445,67500.0
2011-05-25 15:25:00,31.3,31.33,31.3,31.32,70000.0,19.3445,19.363,19.3445,19.3568,70000.0
2011-05-25 15:30:00,31.33,31.35,31.3,31.3,49800.0,19.363,19.3754,19.3445,19.3445,49800.0
2011-05-25 15:35:00,31.3,31.32,31.3,31.32,75700.0,19.3445,19.3568,19.3445,19.3568,75700.0
2011-05-25 15:40:00,31.32,31.34,31.31,31.34,74100.0,19.3568,19.3692,19.3506,19.3692,74100.0
2011-05-25 15:45:00,31.34,31.35,31.29,31.3,162000.0,19.3692,19.3754,19.3383,19.3445,162000.0
2011-05-25 15:50:00,31.3,31.31,31.27,31.27,173300.0,19.3445,19.3506,19.3259,19.3259,173300.0
2011-05-25 15:55:00,31.27,31.27,31.2,31.22,435700.0,19.3259,19.3259,19.2827,19.295,435700.0
2011-05-26 09:30:00,31.17,31.42,31.15,31.39,128900.0,19.2641,19.4186,19.2518,19.4001,128900.0
2011-05-26 09:35:00,31.38,31.76,31.38,31.72,161700.0,19.3939,19.6288,19.3939,19.604,161700.0
2011-05-26 09:40:00,31.73,31.73,31.63,31.67,99300.0,19.6102,19.6102,19.5484,19.5731,99300.0
2011-05-26 09:45:00,31.67,31.67,31.49,31.56,77200.0,19.5731,19.5731,19.4619,19.5052,77200.0
2011-05-26 09:50:00,31.56,31.6,31.5,31.5,78000.0,19.5052,19.5299,19.4681,19.4681,78000.0
2011-05-26 09:55:00,31.51,31.52,31.4,31.48,98600.0,19.4743,19.4804,19.4063,19.4557,98600.0
2011-05-26 10:00:00,31.48,31.51,31.38,31.38,69800.0,19.4557,19.4743,19.3939,19.3939,69800.0
2011-05-26 10:05:00,31.39,31.42,31.34,31.34,43100.0,19.4001,19.4186,19.3692,19.3692,43100.0
2011-05-26 10:10:00,31.34,31.34,31.3,31.32,40100.0,19.3692,19.3692,19.3445,19.3568,40100.0
2011-05-26 10:15:00,31.33,31.41,31.3,31.32,52100.0,19.363,19.4125,19.3445,19.3568,52100.0
2011-05-26 10:20:00,31.32,31.32,31.26,31.31,89500.0,19.3568,19.3568,19.3197,19.3506,89500.0
2011-05-26 10:25:00,31.3,31.32,31.2,31.25,69500.0,19.3445,19.3568,19.2827,19.3136,69500.0
2011-05-26 10:30:00,31.25,31.34,31.25,31.3,52000.0,19.3136,19.3692,19.3136,19.3445,52000.0
2011-05-26 10:35:00,31.3,31.36,31.29,31.35,55600.0,19.3445,19.3816,19.3383,19.3754,55600.0
2011-05-26 10:40:00,31.35,31.35,31.2,31.21,89000.0,19.3754,19.3754,19.2827,19.2888,89000.0
2011-05-26 10:45:00,31.2,31.21,31.08,31.08,131900.0,19.2827,19.2888,19.2085,19.2085,131900.0
2011-05-26 10:50:00,31.08,31.11,30.97,31.01,176300.0,19.2085,19.227,19.1405,19.1652,176300.0
2011-05-26 10:55:00,31.02,31.17,31.01,31.09,108100.0,19.1714,19.2641,19.1652,19.2147,108100.0
2011-05-26 11:00:00,31.1,31.1,31.01,31.01,70100.0,19.2209,19.2209,19.1652,19.1652,70100.0
2011-05-26 11:05:00,31.0,31.02,30.95,30.96,76700.0,19.1591,19.1714,19.1282,19.1343,76700.0
2011-05-26 11:10:00,30.96,31.02,30.94,30.96,72400.0,19.1343,19.1714,19.122,19.1343,72400.0
2011-05-26 11:15:00,30.95,31.03,30.95,31.0,78700.0,19.1282,19.1776,19.1282,19.1591,78700.0
2011-05-26 11:20:00,31.02,31.02,30.94,30.95,39300.0,19.1714,19.1714,19.122,19.1282,39300.0
2011-05-26 11:25:00,30.95,30.98,30.92,30.95,60400.0,19.1282,19.1467,19.1096,19.1282,60400.0
2011-05-26 11:30:00,30.96,30.96,30.92,30.94,39200.0,19.1343,19.1343,19.1096,19.122,39200.0
2011-05-26 11:35:00,30.94,30.98,30.9,30.9,34000.0,19.122,19.1467,19.0973,19.0973,34000.0
2011-05-26 11:40:00,30.91,30.98,30.88,30.97,53700.0,19.1034,19.1467,19.0849,19.1405,53700.0
2011-05-26 11:45:00,30.96,30.97,30.93,30.93,18200.0,19.1343,19.1405,19.1158,19.1158,18200.0
2011-05-26 11:50:00,30.94,30.98,30.93,30.93,32700.0,19.122,19.1467,19.1158,19.1158,32700.0
2011-05-26 11:55:00,30.93,30.94,30.9,30.9,24000.0,19.1158,19.122,19.0973,19.0973,24000.0
2011-05-26 12:00:00,30.91,30.93,30.9,30.9,22800.0,19.1034,19.1158,19.0973,19.0973,22800.0
2011-05-26 12:05:00,30.91,30.99,30.91,30.99,37100.0,19.1034,19.1529,19.1034,19.1529,37100.0
2011-05-26 12:10:00,30.99,31.02,30.95,30.95,59200.0,19.1529,19.1714,19.1282,19.1282,59200.0
2011-05-26 12:15:00,30.94,30.97,30.94,30.96,43900.0,19.122,19.1405,19.122,19.1343,43900.0
2011-05-26 12:20:00,30.96,30.99,30.96,30.97,24300.0,19.1343,19.1529,19.1343,19.1405,24300.0
2011-05-26 12:25:00,30.98,31.0,30.97,31.0,22400.0,19.1467,19.1591,19.1405,19.1591,22400.0
2011-05-26 12:30:00,31.0,31.04,30.99,31.02,49300.0,19.1591,19.1838,19.1529,19.1714,49300.0
2011-05-26 12:35:00,31.02,31.05,30.99,31.05,39800.0,19.1714,19.19,19.1529,19.19,39800.0
2011-05-26 12:40:00,31.05,31.12,31.04,31.11,57800.0,19.19,19.2332,19.1838,19.227,57800.0
2011-05-26 12:45:00,31.11,31.15,31.1,31.14,44100.0,19.227,19.2518,19.2209,19.2456,44100.0
2011-05-26 12:50:00,31.14,31.14,31.1,31.1,26600.0,19.2456,19.2456,19.2209,19.2209,26600.0
2011-05-26 12:55:00,31.11,31.14,31.1,31.13,60000.0,19.227,19.2456,19.2209,19.2394,60000.0
2011-05-26 13:00:00,31.15,31.16,31.14,31.16,23500.0,19.2518,19.2579,19.2456,19.2579,23500.0
2011-05-26 13:05:00,31.15,31.16,31.14,31.14,23900.0,19.2518,19.2579,19.2456,19.2456,23900.0
2011-05-26 13:10:00,31.14,31.15,31.09,31.09,50700.0,19.2456,19.2518,19.2147,19.2147,50700.0
2011-05-26 13:15:00,31.1,31.16,31.09,31.15,74600.0,19.2209,19.2579,19.2147,19.2518,74600.0
2011-05-26 13:20:00,31.14,31.15,31.12,31.15,39600.0,19.2456,19.2518,19.2332,19.2518,39600.0
2011-05-26 13:25:00,31.15,31.19,31.15,31.19,30600.0,19.2518,19.2765,19.2518,19.2765,30600.0
2011-05-26 13:30:00,31.18,31.19,31.18,31.18,19400.0,19.2703,19.2765,19.2703,19.2703,19400.0
2011-05-26 13:35:00,31.18,31.23,31.18,31.19,73800.0,19.2703,19.3012,19.2703,19.2765,73800.0
2011-05-26 13:40:00,31.2,31.25,31.18,31.23,42300.0,19.2827,19.3136,19.2703,19.3012,42300.0
2011-05-26 13:45:00,31.23,31.24,31.2,31.21,32700.0,19.3012,19.3074,19.2827,19.2888,32700.0
2011-05-26 13:50:00,31.21,31.21,31.17,31.18,56700.0,19.2888,19.2888,19.2641,19.2703,56700.0
2011-05-26 13:55:00,31.17,31.19,31.17,31.18,33900.0,19.2641,19.2765,19.2641,19.2703,33900.0
2011-05-26 14:00:00,31.18,31.24,31.17,31.24,34900.0,19.2703,19.3074,19.2641,19.3074,34900.0
2011-05-26 14:05:00,31.24,31.24,31.21,31.22,23300.0,19.3074,19.3074,19.2888,19.295,23300.0
2011-05-26 14:10:00,31.22,31.23,31.2,31.23,55100.0,19.295,19.3012,19.2827,19.3012,55100.0
2011-05-26 14:15:00,31.23,31.23,31.2,31.21,39300.0,19.3012,19.3012,19.2827,19.2888,39300.0
2011-05-26 14:20:00,31.21,31.23,31.21,31.21,40100.0,19.2888,19.3012,19.2888,19.2888,40100.0
2011-05-26 14:25:00,31.22,31.24,31.21,31.24,118600.0,19.295,19.3074,19.2888,19.3074,118600.0
2011-05-26 14:30:00,31.23,31.3,31.23,31.29,47800.0,19.3012,19.3445,19.3012,19.3383,47800.0
2011-05-26 14:35:00,31.29,31.3,31.23,31.23,45700.0,19.3383,19.3445,19.3012,19.3012,45700.0
2011-05-26 14:40:00,31.23,31.25,31.22,31.23,53100.0,19.3012,19.3136,19.295,19.3012,53100.0
2011-05-26 14:45:00,31.22,31.28,31.22,31.24,59800.0,19.295,19.3321,19.295,19.3074,59800.0
2011-05-26 14:50:00,31.25,31.25,31.17,31.17,34300.0,19.3136,19.3136,19.2641,19.2641,34300.0
2011-05-26 14:55:00,31.17,31.2,31.14,31.16,118400.0,19.2641,19.2827,19.2456,19.2579,118400.0
2011-05-26 15:00:00,31.15,31.16,31.12,31.13,70900.0,19.2518,19.2579,19.2332,19.2394,70900.0
2011-05-26 15:05:00,31.12,31.13,31.06,31.06,108700.0,19.2332,19.2394,19.1961,19.1961,108700.0
2011-05-26 15:10:00,31.07,31.07,31.04,31.05,48300.0,19.2023,19.2023,19.1838,19.19,48300.0
2011-05-26 15:15:00,31.04,31.1,31.04,31.08,66600.0,19.1838,19.2209,19.1838,19.2085,66600.0
2011-05-26 15:20:00,31.07,31.14,31.07,31.14,58400.0,19.2023,19.2456,19.2023,19.2456,58400.0
2011-05-26 15:25:00,31.13,31.19,31.13,31.16,54300.0,19.2394,19.2765,19.2394,19.2579,54300.0
2011-05-26 15:30:00,31.16,31.19,31.13,31.15,69800.0,19.2579,19.2765,19.2394,19.2518,69800.0
2011-05-26 15:35:00,31.16,31.16,31.14,31.16,51300.0,19.2579,19.2579,19.2456,19.2579,51300.0
2011-05-26 15:40:00,31.16,31.16,31.13,31.13,54600.0,19.2579,19.2579,19.2394,19.2394,54600.0
2011-05-26 15:45:00,31.13,31.13,31.09,31.09,60900.0,19.2394,19.2394,19.2147,19.2147,60900.0
2011-05-26 15:50:00,31.09,31.1,31.08,31.08,70200.0,19.2147,19.2209,19.2085,19.2085,70200.0
2011-05-26 15:55:00,31.09,31.12,31.06,31.12,258900.0,19.2147,19.2332,19.1961,19.2332,258900.0
2011-05-27 09:30:00,31.19,31.31,31.15,31.28,65300.0,19.2765,19.3506,19.2518,19.3321,65300.0
2011-05-27 09:35:00,31.27,31.27,31.09,31.15,90300.0,19.3259,19.3259,19.2147,19.2518,90300.0
2011-05-27 09:40:00,31.18,31.25,31.16,31.25,44600.0,19.2703,19.3136,19.2579,19.3136,44600.0
2011-05-27 09:45:00,31.24,31.32,31.24,31.29,98900.0,19.3074,19.3568,19.3074,19.3383,98900.0
2011-05-27 09:50:00,31.3,31.33,31.29,31.33,38900.0,19.3445,19.363,19.3383,19.363,38900.0
2011-05-27 09:55:00,31.32,31.37,31.3,31.33,54500.0,19.3568,19.3877,19.3445,19.363,54500.0
2011-05-27 10:00:00,31.33,31.33,31.22,31.23,71500.0,19.363,19.363,19.295,19.3012,71500.0
2011-05-27 10:05:00,31.22,31.27,31.22,31.24,30800.0,19.295,19.3259,19.295,19.3074,30800.0
2011-05-27 10:10:00,31.24,31.25,31.21,31.22,24400.0,19.3074,19.3136,19.2888,19.295,24400.0
2011-05-27 10:15:00,31.22,31.37,31.21,31.37,65500.0,19.295,19.3877,19.2888,19.3877,65500.0
2011-05-27 10:20:00,31.37,31.43,31.35,31.38,58900.0,19.3877,19.4248,19.3754,19.3939,58900.0
2011-05-27 10:25:00,31.39,31.47,31.39,31.45,52500.0,19.4001,19.4495,19.4001,19.4372,52500.0
2011-05-27 10:30:00,31.45,31.46,31.37,31.37,24600.0,19.4372,19.4434,19.3877,19.3877,24600.0
2011-05-27 10:35:00,31.37,31.43,31.37,31.42,44000.0,19.3877,19.4248,19.3877,19.4186,44000.0
2011-05-27 10:40:00,31.43,31.51,31.42,31.47,51800.0,19.4248,19.4743,19.4186,19.4495,51800.0
2011-05-27 10:45:00,31.48,31.48,31.44,31.45,40100.0,19.4557,19.4557,19.431,19.4372,40100.0
2011-05-27 10:50:00,31.45,31.5,31.45,31.47,27000.0,19.4372,19.4681,19.4372,19.4495,27000.0
2011-05-27 10:55:00,31.47,31.48,31.41,31.41,41300.0,19.4495,19.4557,19.4125,19.4125,41300.0
2011-05-27 11:00:00,31.41,31.44,31.38,31.44,58500.0,19.4125,19.431,19.3939,19.431,58500.0
2011-05-27 11:05:00,31.43,31.44,31.38,31.38,30000.0,19.4248,19.431,19.3939,19.3939,30000.0
2011-05-27 11:10:00,31.38,31.43,31.38,31.4,24700.0,19.3939,19.4248,19.3939,19.4063,24700.0
2011-05-27 11:15:00,31.4,31.44,31.39,31.4,36900.0,19.4063,19.431,19.4001,19.4063,36900.0
2011-05-27 11:20:00,31.39,31.4,31.34,31.36,38100.0,19.4001,19.4063,19.3692,19.3816,38100.0
2011-05-27 11:25:00,31.35,31.4,31.35,31.37,55700.0,19.3754,19.4063,19.3754,19.3877,55700.0
2011-05-27 11:30:00,31.37,31.37,31.33,31.34,14500.0,19.3877,19.3877,19.363,19.3692,14500.0
2011-05-27 11:35:00,31.34,31.37,31.33,31.36,26800.0,19.3692,19.3877,19.363,19.3816,26800.0
2011-05-27 11:40:00,31.37,31.37,31.33,31.34,33500.0,19.3877,19.3877,19.363,19.3692,33500.0
2011-05-27 11:45:00,31.34,31.37,31.34,31.37,16200.0,19.3692,19.3877,19.3692,19.3877,16200.0
2011-05-27 11:50:00,31.37,31.41,31.37,31.41,23800.0,19.3877,19.4125,19.3877,19.4125,23800.0
2011-05-27 11:55:00,31.42,31.44,31.42,31.44,21500.0,19.4186,19.431,19.4186,19.431,21500.0
2011-05-27 12:00:00,31.43,31.46,31.39,31.44,109700.0,19.4248,19.4434,19.4001,19.431,109700.0
2011-05-27 12:05:00,31.45,31.45,31.41,31.41,31900.0,19.4372,19.4372,19.4125,19.4125,31900.0
2011-05-27 12:10:00,31.41,31.45,31.4,31.4,30800.0,19.4125,19.4372,19.4063,19.4063,30800.0
2011-05-27 12:15:00,31.41,31.41,31.4,31.41,7500.0,19.4125,19.4125,19.4063,19.4125,7500.0
2011-05-27 12:20:00,31.4,31.44,31.4,31.44,46900.0,19.4063,19.431,19.4063,19.431,46900.0
2011-05-27 12:25:00,31.45,31.46,31.44,31.45,64400.0,19.4372,19.4434,19.431,19.4372,64400.0
2011-05-27 12:30:00,31.45,31.47,31.45,31.46,25100.0,19.4372,19.4495,19.4372,19.4434,25100.0
2011-05-27 12:35:00,31.46,31.46,31.45,31.45,18300.0,19.4434,19.4434,19.4372,19.4372,18300.0
2011-05-27 12:40:00,31.46,31.51,31.45,31.47,73400.0,19.4434,19.4743,19.4372,19.4495,73400.0
2011-05-27 12:45:00,31.47,31.53,31.47,31.53,15600.0,19.4495,19.4866,19.4495,19.4866,15600.0
2011-05-27 12:50:00,31.53,31.53,31.49,31.5,48400.0,19.4866,19.4866,19.4619,19.4681,48400.0
2011-05-27 12:55:00,31.51,31.51,31.5,31.5,12000.0,19.4743,19.4743,19.4681,19.4681,12000.0
2011-05-27 13:00:00,31.5,31.55,31.5,31.55,48800.0,19.4681,19.499,19.4681,19.499,48800.0
2011-05-27 13:05:00,31.55,31.56,31.54,31.56,16400.0,19.499,19.5052,19.4928,19.5052,16400.0
2011-05-27 13:10:00,31.57,31.58,31.55,31.56,27300.0,19.5113,19.5175,19.499,19.5052,27300.0
2011-05-27 13:15:00,31.54,31.56,31.52,31.56,36200.0,19.4928,19.5052,19.4804,19.5052,36200.0
2011-05-27 13:20:00,31.56,31.56,31.55,31.56,7900.0,19.5052,19.5052,19.499,19.5052,7900.0
2011-05-27 13:25:00,31.56,31.58,31.55,31.57,16400.0,19.5052,19.5175,19.499,19.5113,16400.0
2011-05-27 13:30:00,31.57,31.58,31.57,31.58,20400.0,19.5113,19.5175,19.5113,19.5175,20400.0
2011-05-27 13:35:00,31.57,31.6,31.57,31.6,77100.0,19.5113,19.5299,19.5113,19.5299,77100.0
2011-05-27 13:40:00,31.6,31.61,31.59,31.6,103600.0,19.5299,19.5361,19.5237,19.5299,103600.0
2011-05-27 13:45:00,31.6,31.6,31.56,31.56,31100.0,19.5299,19.5299,19.5052,19.5052,31100.0
2011-05-27 13:50:00,31.56,31.56,31.53,31.53,16200.0,19.5052,19.5052,19.4866,19.4866,16200.0
2011-05-27 13:55:00,31.53,31.58,31.53,31.56,68000.0,19.4866,19.5175,19.4866,19.5052,68000.0
2011-05-27 14:00:00,31.55,31.61,31.55,31.58,67200.0,19.499,19.5361,19.499,19.5175,67200.0
2011-05-27 14:05:00,31.58,31.6,31.58,31.6,30100.0,19.5175,19.5299,19.5175,19.5299,30100.0
2011-05-27 14:10:00,31.6,31.63,31.6,31.62,51000.0,19.5299,19.5484,19.5299,19.5422,51000.0
2011-05-27 14:15:00,31.63,31.64,31.61,31.61,27200.0,19.5484,19.5546,19.5361,19.5361,27200.0
2011-05-27 14:20:00,31.61,31.63,31.61,31.62,32700.0,19.5361,19.5484,19.5361,19.5422,32700.0
2011-05-27 14:25:00,31.62,31.62,31.58,31.59,23800.0,19.5422,19.5422,19.5175,19.5237,23800.0
2011-05-27 14:30:00,31.59,31.61,31.59,31.61,27600.0,19.5237,19.5361,19.5237,19.5361,27600.0
2011-05-27 14:35:00,31.6,31.61,31.6,31.61,21900.0,19.5299,19.5361,19.5299,19.5361,21900.0
2011-05-27 14:40:00,31.61,31.61,31.58,31.58,34600.0,19.5361,19.5361,19.5175,19.5175,34600.0
2011-05-27 14:45:00,31.59,31.61,31.58,31.6,84500.0,19.5237,19.5361,19.5175,19.5299,84500.0
2011-05-27 14:50:00,31.6,31.61,31.6,31.6,17200.0,19.5299,19.5361,19.5299,19.5299,17200.0
2011-05-27 14:55:00,31.61,31.61,31.6,31.6,17200.0,19.5361,19.5361,19.5299,19.5299,17200.0
2011-05-27 15:00:00,31.61,31.62,31.58,31.61,73500.0,19.5361,19.5422,19.5175,19.5361,73500.0
2011-05-27 15:05:00,31.6,31.61,31.6,31.6,18400.0,19.5299,19.5361,19.5299,19.5299,18400.0
2011-05-27 15:10:00,31.61,31.65,31.61,31.64,53500.0,19.5361,19.5608,19.5361,19.5546,53500.0
2011-05-27 15:15:00,31.64,31.65,31.62,31.64,43400.0,19.5546,19.5608,19.5422,19.5546,43400.0
2011-05-27 15:20:00,31.64,31.67,31.64,31.66,48300.0,19.5546,19.5731,19.5546,19.567,48300.0
2011-05-27 15:25:00,31.66,31.66,31.61,31.65,77300.0,19.567,19.567,19.5361,19.5608,77300.0
2011-05-27 15:30:00,31.65,31.65,31.62,31.65,60500.0,19.5608,19.5608,19.5422,19.5608,60500.0
2011-05-27 15:35:00,31.64,31.65,31.63,31.63,39400.0,19.5546,19.5608,19.5484,19.5484,39400.0
2011-05-27 15:40:00,31.63,31.63,31.59,31.59,71100.0,19.5484,19.5484,19.5237,19.5237,71100.0
2011-05-27 15:45:00,31.6,31.62,31.59,31.6,74400.0,19.5299,19.5422,19.5237,19.5299,74400.0
2011-05-27 15:50:00,31.6,31.6,31.54,31.54,95800.0,19.5299,19.5299,19.4928,19.4928,95800.0
2011-05-27 15:55:00,31.55,31.6,31.55,31.6,220000.0,19.499,19.5299,19.499,19.5299,220000.0
2011-05-31 09:30:00,31.8,32.16,31.79,32.02,190500.0,19.6535,19.876,19.6473,19.7895,190500.0
2011-05-31 09:35:00,32.02,32.05,31.91,31.98,146400.0,19.7895,19.808,19.7215,19.7647,146400.0
2011-05-31 09:40:00,31.99,32.05,31.97,32.02,59500.0,19.7709,19.808,19.7586,19.7895,59500.0
2011-05-31 09:45:00,32.02,32.05,31.99,31.99,89300.0,19.7895,19.808,19.7709,19.7709,89300.0
2011-05-31 09:50:00,31.99,32.02,31.99,32.0,89100.0,19.7709,19.7895,19.7709,19.7771,89100.0
2011-05-31 09:55:00,32.01,32.01,31.91,31.92,46000.0,19.7833,19.7833,19.7215,19.7277,46000.0
2011-05-31 10:00:00,31.91,31.92,31.76,31.77,75300.0,19.7215,19.7277,19.6288,19.6349,75300.0
2011-05-31 10:05:00,31.78,31.9,31.77,31.88,92800.0,19.6411,19.7153,19.6349,19.7029,92800.0
2011-05-31 10:10:00,31.88,31.92,31.83,31.84,124200.0,19.7029,19.7277,19.672,19.6782,124200.0
2011-05-31 10:15:00,31.83,31.9,31.81,31.9,91600.0,19.672,19.7153,19.6597,19.7153,91600.0
2011-05-31 10:20:00,31.89,31.9,31.82,31.84,103400.0,19.7091,19.7153,19.6658,19.6782,103400.0
2011-05-31 10:25:00,31.84,31.92,31.81,31.9,114400.0,19.6782,19.7277,19.6597,19.7153,114400.0
2011-05-31 10:30:00,31.91,31.98,31.89,31.98,87400.0,19.7215,19.7647,19.7091,19.7647,87400.0
2011-05-31 10:35:00,31.98,31.98,31.92,31.92,72000.0,19.7647,19.7647,19.7277,19.7277,72000.0
2011-05-31 10:40:00,31.93,32.03,31.92,31.99,173200.0,19.7338,19.7956,19.7277,19.7709,173200.0
2011-05-31 10:45:00,31.98,32.0,31.98,31.98,40200.0,19.7647,19.7771,19.7647,19.7647,40200.0
2011-05-31 10:50:00,31.98,31.98,31.88,31.91,53800.0,19.7647,19.7647,19.7029,19.7215,53800.0
2011-05-31 10:55:00,31.9,31.93,31.83,31.83,69700.0,19.7153,19.7338,19.672,19.672,69700.0
2011-05-31 11:00:00,31.83,31.86,31.83,31.85,39000.0,19.672,19.6906,19.672,19.6844,39000.0
2011-05-31 11:05:00,31.86,31.88,31.81,31.81,76500.0,19.6906,19.7029,19.6597,19.6597,76500.0
2011-05-31 11:10:00,31.81,31.85,31.79,31.84,76500.0,19.6597,19.6844,19.6473,19.6782,76500.0
2011-05-31 11:15:00,31.84,31.85,31.82,31.82,33700.0,19.6782,19.6844,19.6658,19.6658,33700.0
2011-05-31 11:20:00,31.82,31.83,31.82,31.82,19100.0,19.6658,19.672,19.6658,19.6658,19100.0
2011-05-31 11:25:00,31.83,31.85,31.81,31.82,84100.0,19.672,19.6844,19.6597,19.6658,84100.0
2011-05-31 11:30:00,31.83,31.87,31.83,31.86,36000.0,19.672,19.6967,19.672,19.6906,36000.0
2011-05-31 11:35:00,31.86,31.9,31.85,31.9,81900.0,19.6906,19.7153,19.6844,19.7153,81900.0
2011-05-31 11:40:00,31.9,31.95,31.89,31.95,49600.0,19.7153,19.7462,19.7091,19.7462,49600.0
2011-05-31 11:45:00,31.95,32.0,31.95,32.0,74600.0,19.7462,19.7771,19.7462,19.7771,74600.0
2011-05-31 11:50:00,31.99,32.0,31.98,31.99,46100.0,19.7709,19.7771,19.7647,19.7709,46100.0
2011-05-31 11:55:00,31.99,32.0,31.95,31.97,63200.0,19.7709,19.7771,19.7462,19.7586,63200.0
2011-05-31 12:00:00,31.96,31.98,31.92,31.98,63000.0,19.7524,19.7647,19.7277,19.7647,63000.0
2011-05-31 12:05:00,31.98,32.01,31.98,32.0,89100.0,19.7647,19.7833,19.7647,19.7771,89100.0
2011-05-31 12:10:00,32.0,32.01,31.99,31.99,31900.0,19.7771,19.7833,19.7709,19.7709,31900.0
2011-05-31 12:15:00,31.99,32.0,31.96,31.98,67000.0,19.7709,19.7771,19.7524,19.7647,67000.0
2011-05-31 12:20:00,31.98,32.0,31.97,31.97,32700.0,19.7647,19.7771,19.7586,19.7586,32700.0
2011-05-31 12:25:00,31.97,31.99,31.91,31.91,66600.0,19.7586,19.7709,19.7215,19.7215,66600.0
2011-05-31 12:30:00,31.91,31.93,31.89,31.93,81000.0,19.7215,19.7338,19.7091,19.7338,81000.0
2011-05-31 12:35:00,31.93,31.94,31.91,31.92,16400.0,19.7338,19.74,19.7215,19.7277,16400.0
2011-05-31 12:40:00,31.92,31.96,31.92,31.96,30100.0,19.7277,19.7524,19.7277,19.7524,30100.0
2011-05-31 12:45:00,31.95,31.97,31.94,31.94,11700.0,19.7462,19.7586,19.74,19.74,11700.0
2011-05-31 12:50:00,31.94,31.96,31.91,31.95,21700.0,19.74,19.7524,19.7215,19.7462,21700.0
2011-05-31 12:55:00,31.95,31.96,31.9,31.9,29500.0,19.7462,19.7524,19.7153,19.7153,29500.0
2011-05-31 13:00:00,31.9,31.92,31.9,31.9,13200.0,19.7153,19.7277,19.7153,19.7153,13200.0
2011-05-31 13:05:00,31.9,31.91,31.89,31.9,21700.0,19.7153,19.7215,19.7091,19.7153,21700.0
2011-05-31 13:10:00,31.9,31.94,31.9,31.93,72300.0,19.7153,19.74,19.7153,19.7338,72300.0
2011-05-31 13:15:00,31.93,31.96,31.92,31.95,43600.0,19.7338,19.7524,19.7277,19.7462,43600.0
2011-05-31 13:20:00,31.95,31.97,31.94,31.95,20000.0,19.7462,19.7586,19.74,19.7462,20000.0
2011-05-31 13:25:00,31.95,31.97,31.95,31.96,16000.0,19.7462,19.7586,19.7462,19.7524,16000.0
2011-05-31 13:30:00,31.95,31.97,31.95,31.96,9700.0,19.7462,19.7586,19.7462,19.7524,9700.0
2011-05-31 13:35:00,31.96,31.97,31.95,31.95,24300.0,19.7524,19.7586,19.7462,19.7462,24300.0
2011-05-31 13:40:00,31.95,32.0,31.95,32.0,24100.0,19.7462,19.7771,19.7462,19.7771,24100.0
2011-05-31 13:45:00,32.0,32.0,31.98,31.99,61100.0,19.7771,19.7771,19.7647,19.7709,61100.0
2011-05-31 13:50:00,31.99,32.01,31.99,31.99,76900.0,19.7709,19.7833,19.7709,19.7709,76900.0
2011-05-31 13:55:00,32.0,32.0,31.99,32.0,29800.0,19.7771,19.7771,19.7709,19.7771,29800.0
2011-05-31 14:00:00,31.99,32.0,31.99,32.0,69600.0,19.7709,19.7771,19.7709,19.7771,69600.0
2011-05-31 14:05:00,32.0,32.03,31.99,32.03,77300.0,19.7771,19.7956,19.7709,19.7956,77300.0
2011-05-31 14:10:00,32.03,32.03,31.98,31.99,107500.0,19.7956,19.7956,19.7647,19.7709,107500.0
2011-05-31 14:15:00,31.99,32.0,31.97,32.0,33800.0,19.7709,19.7771,19.7586,19.7771,33800.0
2011-05-31 14:20:00,31.99,32.01,31.99,31.99,60900.0,19.7709,19.7833,19.7709,19.7709,60900.0
2011-05-31 14:25:00,31.99,32.01,31.99,32.0,60500.0,19.7709,19.7833,19.7709,19.7771,60500.0
2011-05-31 14:30:00,31.99,32.0,31.99,32.0,38600.0,19.7709,19.7771,19.7709,19.7771,38600.0
2011-05-31 14:35:00,32.0,32.01,31.99,32.0,63400.0,19.7771,19.7833,19.7709,19.7771,63400.0
2011-05-31 14:40:00,32.0,32.05,31.99,32.04,80800.0,19.7771,19.808,19.7709,19.8018,80800.0
2011-05-31 14:45:00,32.05,32.07,31.99,31.99,70900.0,19.808,19.8204,19.7709,19.7709,70900.0
2011-05-31 14:50:00,31.99,32.02,31.99,32.0,34100.0,19.7709,19.7895,19.7709,19.7771,34100.0
2011-05-31 14:55:00,32.0,32.01,31.99,32.0,30800.0,19.7771,19.7833,19.7709,19.7771,30800.0
2011-05-31 15:00:00,31.99,32.0,31.99,32.0,36500.0,19.7709,19.7771,19.7709,19.7771,36500.0
2011-05-31 15:05:00,32.0,32.01,31.99,32.0,60600.0,19.7771,19.7833,19.7709,19.7771,60600.0
2011-05-31 15:10:00,31.99,32.0,31.95,31.95,102700.0,19.7709,19.7771,19.7462,19.7462,102700.0
2011-05-31 15:15:00,31.95,31.96,31.91,31.93,280600.0,19.7462,19.7524,19.7215,19.7338,280600.0
2011-05-31 15:20:00,31.94,31.94,31.88,31.9,122100.0,19.74,19.74,19.7029,19.7153,122100.0
2011-05-31 15:25:00,31.9,31.9,31.89,31.89,84500.0,19.7153,19.7153,19.7091,19.7091,84500.0
2011-05-31 15:30:00,31.89,31.9,31.84,31.84,246600.0,19.7091,19.7153,19.6782,19.6782,246600.0
2011-05-31 15:35:00,31.85,31.85,31.74,31.75,349000.0,19.6844,19.6844,19.6164,19.6226,349000.0
2011-05-31 15:40:00,31.75,31.75,31.71,31.73,354200.0,19.6226,19.6226,19.5979,19.6102,354200.0
2011-05-31 15:45:00,31.74,31.74,31.69,31.69,550500.0,19.6164,19.6164,19.5855,19.5855,550500.0
2011-05-31 15:50:00,31.7,31.7,31.64,31.65,572100.0,19.5917,19.5917,19.5546,19.5608,572100.0
2011-05-31 15:55:00,31.65,31.75,31.64,31.74,987100.0,19.5608,19.6226,19.5546,19.6164,987100.0
2011-06-01 09:30:00,31.76,31.86,31.71,31.75,72700.0,19.6288,19.6906,19.5979,19.6226,72700.0
2011-06-01 09:35:00,31.75,31.79,31.64,31.72,61900.0,19.6226,19.6473,19.5546,19.604,61900.0
2011-06-01 09:40:00,31.72,31.72,31.67,31.67,47900.0,19.604,19.604,19.5731,19.5731,47900.0
2011-06-01 09:45:00,31.68,31.71,31.6,31.61,50000.0,19.5793,19.5979,19.5299,19.5361,50000.0
2011-06-01 09:50:00,31.61,31.64,31.61,31.62,44800.0,19.5361,19.5546,19.5361,19.5422,44800.0
2011-06-01 09:55:00,31.61,31.63,31.57,31.57,39500.0,19.5361,19.5484,19.5113,19.5113,39500.0
2011-06-01 10:00:00,31.56,31.57,31.49,31.54,96400.0,19.5052,19.5113,19.4619,19.4928,96400.0
2011-06-01 10:05:00,31.54,31.56,31.52,31.52,43700.0,19.4928,19.5052,19.4804,19.4804,43700.0
2011-06-01 10:10:00,31.53,31.53,31.47,31.51,73300.0,19.4866,19.4866,19.4495,19.4743,73300.0
2011-06-01 10:15:00,31.51,31.55,31.5,31.55,70400.0,19.4743,19.499,19.4681,19.499,70400.0
2011-06-01 10:20:00,31.55,31.64,31.53,31.64,44600.0,19.499,19.5546,19.4866,19.5546,44600.0
2011-06-01 10:25:00,31.64,31.64,31.54,31.54,41700.0,19.5546,19.5546,19.4928,19.4928,41700.0
2011-06-01 10:30:00,31.54,31.57,31.53,31.53,67100.0,19.4928,19.5113,19.4866,19.4866,67100.0
2011-06-01 10:35:00,31.53,31.56,31.52,31.54,46300.0,19.4866,19.5052,19.4804,19.4928,46300.0
2011-06-01 10:40:00,31.55,31.57,31.54,31.55,69100.0,19.499,19.5113,19.4928,19.499,69100.0
2011-06-01 10:45:00,31.55,31.56,31.49,31.5,64500.0,19.499,19.5052,19.4619,19.4681,64500.0
2011-06-01 10:50:00,31.49,31.5,31.38,31.38,119000.0,19.4619,19.4681,19.3939,19.3939,119000.0
2011-06-01 10:55:00,31.39,31.42,31.37,31.4,78300.0,19.4001,19.4186,19.3877,19.4063,78300.0
2011-06-01 11:00:00,31.4,31.45,31.4,31.41,44700.0,19.4063,19.4372,19.4063,19.4125,44700.0
2011-06-01 11:05:00,31.41,31.46,31.41,31.45,44600.0,19.4125,19.4434,19.4125,19.4372,44600.0
2011-06-01 11:10:00,31.46,31.48,31.45,31.45,42700.0,19.4434,19.4557,19.4372,19.4372,42700.0
2011-06-01 11:15:00,31.46,31.49,31.45,31.49,34000.0,19.4434,19.4619,19.4372,19.4619,34000.0
2011-06-01 11:20:00,31.48,31.54,31.48,31.54,47200.0,19.4557,19.4928,19.4557,19.4928,47200.0
2011-06-01 11:25:00,31.54,31.57,31.53,31.56,23900.0,19.4928,19.5113,19.4866,19.5052,23900.0
2011-06-01 11:30:00,31.57,31.58,31.53,31.53,90800.0,19.5113,19.5175,19.4866,19.4866,90800.0
2011-06-01 11:35:00,31.53,31.55,31.5,31.53,47300.0,19.4866,19.499,19.4681,19.4866,47300.0
2011-06-01 11:40:00,31.53,31.57,31.51,31.57,23300.0,19.4866,19.5113,19.4743,19.5113,23300.0
2011-06-01 11:45:00,31.57,31.57,31.54,31.57,38000.0,19.5113,19.5113,19.4928,19.5113,38000.0
2011-06-01 11:50:00,31.57,31.57,31.54,31.54,42900.0,19.5113,19.5113,19.4928,19.4928,42900.0
2011-06-01 11:55:00,31.55,31.56,31.54,31.55,24300.0,19.499,19.5052,19.4928,19.499,24300.0
2011-06-01 12:00:00,31.55,31.57,31.52,31.52,37200.0,19.499,19.5113,19.4804,19.4804,37200.0
2011-06-01 12:05:00,31.52,31.52,31.46,31.46,58700.0,19.4804,19.4804,19.4434,19.4434,58700.0
2011-06-01 12:10:00,31.46,31.46,31.4,31.42,42200.0,19.4434,19.4434,19.4063,19.4186,42200.0
2011-06-01 12:15:00,31.42,31.43,31.39,31.4,37200.0,19.4186,19.4248,19.4001,19.4063,37200.0
2011-06-01 12:20:00,31.4,31.43,31.38,31.43,23900.0,19.4063,19.4248,19.3939,19.4248,23900.0
2011-06-01 12:25:00,31.44,31.45,31.42,31.43,25300.0,19.431,19.4372,19.4186,19.4248,25300.0
2011-06-01 12:30:00,31.43,31.44,31.38,31.41,49200.0,19.4248,19.431,19.3939,19.4125,49200.0
2011-06-01 12:35:00,31.41,31.44,31.41,31.44,20700.0,19.4125,19.431,19.4125,19.431,20700.0
2011-06-01 12:40:00,31.44,31.44,31.4,31.43,34000.0,19.431,19.431,19.4063,19.4248,34000.0
2011-06-01 12:45:00,31.43,31.43,31.4,31.4,40100.0,19.4248,19.4248,19.4063,19.4063,40100.0
2011-06-01 12:50:00,31.4,31.41,31.4,31.41,20200.0,19.4063,19.4125,19.4063,19.4125,20200.0
2011-06-01 12:55:00,31.41,31.41,31.39,31.39,61300.0,19.4125,19.4125,19.4001,19.4001,61300.0
2011-06-01 13:00:00,31.39,31.44,31.38,31.38,22800.0,19.4001,19.431,19.3939,19.3939,22800.0
2011-06-01 13:05:00,31.38,31.39,31.35,31.38,26500.0,19.3939,19.4001,19.3754,19.3939,26500.0
2011-06-01 13:10:00,31.37,31.37,31.35,31.35,45300.0,19.3877,19.3877,19.3754,19.3754,45300.0
2011-06-01 13:15:00,31.35,31.4,31.35,31.4,31500.0,19.3754,19.4063,19.3754,19.4063,31500.0
2011-06-01 13:20:00,31.39,31.41,31.34,31.36,29700.0,19.4001,19.4125,19.3692,19.3816,29700.0
2011-06-01 13:25:00,31.36,31.37,31.31,31.32,68100.0,19.3816,19.3877,19.3506,19.3568,68100.0
2011-06-01 13:30:00,31.32,31.37,31.29,31.35,70000.0,19.3568,19.3877,19.3383,19.3754,70000.0
2011-06-01 13:35:00,31.35,31.39,31.34,31.39,34200.0,19.3754,19.4001,19.3692,19.4001,34200.0
2011-06-01 13:40:00,31.38,31.4,31.37,31.39,20400.0,19.3939,19.4063,19.3877,19.4001,20400.0
2011-06-01 13:45:00,31.39,31.39,31.33,31.33,48400.0,19.4001,19.4001,19.363,19.363,48400.0
2011-06-01 13:50:00,31.33,31.33,31.3,31.31,31400.0,19.363,19.363,19.3445,19.3506,31400.0
2011-06-01 13:55:00,31.31,31.34,31.31,31.32,25000.0,19.3506,19.3692,19.3506,19.3568,25000.0
2011-06-01 14:00:00,31.33,31.33,31.29,31.3,31500.0,19.363,19.363,19.3383,19.3445,31500.0
2011-06-01 14:05:00,31.3,31.31,31.29,31.29,60300.0,19.3445,19.3506,19.3383,19.3383,60300.0
2011-06-01 14:10:00,31.29,31.3,31.25,31.26,44800.0,19.3383,19.3445,19.3136,19.3197,44800.0
2011-06-01 14:15:00,31.26,31.27,31.23,31.23,124600.0,19.3197,19.3259,19.3012,19.3012,124600.0
2011-06-01 14:20:00,31.23,31.24,31.22,31.23,66000.0,19.3012,19.3074,19.295,19.3012,66000.0
2011-06-01 14:25:00,31.23,31.24,31.17,31.2,109400.0,19.3012,19.3074,19.2641,19.2827,109400.0
2011-06-01 14:30:00,31.2,31.23,31.17,31.21,118700.0,19.2827,19.3012,19.2641,19.2888,118700.0
2011-06-01 14:35:00,31.21,31.22,31.19,31.2,42000.0,19.2888,19.295,19.2765,19.2827,42000.0
2011-06-01 14:40:00,31.2,31.21,31.17,31.19,70700.0,19.2827,19.2888,19.2641,19.2765,70700.0
2011-06-01 14:45:00,31.19,31.22,31.17,31.21,52400.0,19.2765,19.295,19.2641,19.2888,52400.0
2011-06-01 14:50:00,31.2,31.21,31.17,31.18,39600.0,19.2827,19.2888,19.2641,19.2703,39600.0
2011-06-01 14:55:00,31.18,31.2,31.18,31.2,43900.0,19.2703,19.2827,19.2703,19.2827,43900.0
2011-06-01 15:00:00,31.2,31.2,31.15,31.19,72100.0,19.2827,19.2827,19.2518,19.2765,72100.0
2011-06-01 15:05:00,31.19,31.19,31.16,31.16,50500.0,19.2765,19.2765,19.2579,19.2579,50500.0
2011-06-01 15:10:00,31.16,31.17,31.11,31.11,78500.0,19.2579,19.2641,19.227,19.227,78500.0
2011-06-01 15:15:00,31.12,31.12,31.1,31.11,59400.0,19.2332,19.2332,19.2209,19.227,59400.0
2011-06-01 15:20:00,31.12,31.12,31.07,31.07,71000.0,19.2332,19.2332,19.2023,19.2023,71000.0
2011-06-01 15:25:00,31.07,31.1,31.06,31.09,58100.0,19.2023,19.2209,19.1961,19.2147,58100.0
2011-06-01 15:30:00,31.1,31.12,31.09,31.11,79100.0,19.2209,19.2332,19.2147,19.227,79100.0
2011-06-01 15:35:00,31.11,31.11,31.08,31.1,97000.0,19.227,19.227,19.2085,19.2209,97000.0
2011-06-01 15:40:00,31.11,31.11,31.05,31.07,214400.0,19.227,19.227,19.19,19.2023,214400.0
2011-06-01 15:45:00,31.07,31.07,31.0,31.0,165800.0,19.2023,19.2023,19.1591,19.1591,165800.0
2011-06-01 15:50:00,31.0,31.01,30.97,31.0,286000.0,19.1591,19.1652,19.1405,19.1591,286000.0
2011-06-01 15:55:00,31.01,31.01,30.97,30.97,390000.0,19.1652,19.1652,19.1405,19.1405,390000.0
2011-06-02 09:30:00,30.97,31.24,30.86,31.23,98000.0,19.1405,19.3074,19.0725,19.3012,98000.0
2011-06-02 09:35:00,31.23,31.5,31.18,31.44,207100.0,19.3012,19.4681,19.2703,19.431,207100.0
2011-06-02 09:40:00,31.45,31.49,31.21,31.21,119000.0,19.4372,19.4619,19.2888,19.2888,119000.0
2011-06-02 09:45:00,31.21,31.21,31.04,31.07,178200.0,19.2888,19.2888,19.1838,19.2023,178200.0
2011-06-02 09:50:00,31.07,31.21,31.06,31.13,130500.0,19.2023,19.2888,19.1961,19.2394,130500.0
2011-06-02 09:55:00,31.14,31.21,31.11,31.2,67400.0,19.2456,19.2888,19.227,19.2827,67400.0
2011-06-02 10:00:00,31.2,31.21,31.13,31.19,119100.0,19.2827,19.2888,19.2394,19.2765,119100.0
2011-06-02 10:05:00,31.19,31.26,31.17,31.18,141200.0,19.2765,19.3197,19.2641,19.2703,141200.0
2011-06-02 10:10:00,31.18,31.2,31.14,31.14,62600.0,19.2703,19.2827,19.2456,19.2456,62600.0
2011-06-02 10:15:00,31.14,31.14,30.99,31.01,61200.0,19.2456,19.2456,19.1529,19.1652,61200.0
2011-06-02 10:20:00,31.01,31.01,30.85,30.86,89700.0,19.1652,19.1652,19.0664,19.0725,89700.0
2011-06-02 10:25:00,30.85,30.87,30.7,30.81,210100.0,19.0664,19.0787,18.9736,19.0416,210100.0
2011-06-02 10:30:00,30.82,30.91,30.81,30.87,80500.0,19.0478,19.1034,19.0416,19.0787,80500.0
2011-06-02 10:35:00,30.88,30.9,30.83,30.83,81000.0,19.0849,19.0973,19.054,19.054,81000.0
2011-06-02 10:40:00,30.83,30.97,30.83,30.94,81600.0,19.054,19.1405,19.054,19.122,81600.0
2011-06-02 10:45:00,30.93,30.97,30.91,30.95,63000.0,19.1158,19.1405,19.1034,19.1282,63000.0
2011-06-02 10:50:00,30.95,31.0,30.93,30.95,66000.0,19.1282,19.1591,19.1158,19.1282,66000.0
2011-06-02 10:55:00,30.94,30.98,30.85,30.85,49900.0,19.122,19.1467,19.0664,19.0664,49900.0
2011-06-02 11:00:00,30.85,30.89,30.83,30.86,51800.0,19.0664,19.0911,19.054,19.0725,51800.0
2011-06-02 11:05:00,30.86,30.86,30.76,30.78,60200.0,19.0725,19.0725,19.0107,19.0231,60200.0
2011-06-02 11:10:00,30.79,30.83,30.7,30.7,71200.0,19.0293,19.054,18.9736,18.9736,71200.0
2011-06-02 11:15:00,30.71,30.72,30.66,30.68,50000.0,18.9798,18.986,18.9489,18.9613,50000.0
2011-06-02 11:20:00,30.68,30.72,30.63,30.68,89200.0,18.9613,18.986,18.9304,18.9613,89200.0
2011-06-02 11:25:00,30.68,30.69,30.62,30.66,43000.0,18.9613,18.9675,18.9242,18.9489,43000.0
2011-06-02 11:30:00,30.65,30.66,30.57,30.58,86500.0,18.9427,18.9489,18.8933,18.8995,86500.0
2011-06-02 11:35:00,30.59,30.61,30.53,30.55,83200.0,18.9057,18.918,18.8686,18.8809,83200.0
2011-06-02 11:40:00,30.55,30.6,30.51,30.57,75800.0,18.8809,18.9118,18.8562,18.8933,75800.0
2011-06-02 11:45:00,30.56,30.57,30.5,30.51,109400.0,18.8871,18.8933,18.85,18.8562,109400.0
2011-06-02 11:50:00,30.52,30.57,30.5,30.52,94500.0,18.8624,18.8933,18.85,18.8624,94500.0
2011-06-02 11:55:00,30.52,30.53,30.5,30.5,27100.0,18.8624,18.8686,18.85,18.85,27100.0
2011-06-02 12:00:00,30.51,30.51,30.5,30.5,91400.0,18.8562,18.8562,18.85,18.85,91400.0
2011-06-02 12:05:00,30.5,30.54,30.5,30.52,93100.0,18.85,18.8748,18.85,18.8624,93100.0
2011-06-02 12:10:00,30.52,30.53,30.5,30.51,47900.0,18.8624,18.8686,18.85,18.8562,47900.0
2011-06-02 12:15:00,30.51,30.62,30.51,30.6,86700.0,18.8562,18.9242,18.8562,18.9118,86700.0
2011-06-02 12:20:00,30.61,30.61,30.51,30.54,49600.0,18.918,18.918,18.8562,18.8748,49600.0
2011-06-02 12:25:00,30.53,30.53,30.48,30.48,46100.0,18.8686,18.8686,18.8377,18.8377,46100.0
2011-06-02 12:30:00,30.48,30.49,30.42,30.43,47600.0,18.8377,18.8439,18.8006,18.8068,47600.0
2011-06-02 12:35:00,30.43,30.44,30.37,30.37,61300.0,18.8068,18.813,18.7697,18.7697,61300.0
2011-06-02 12:40:00,30.38,30.51,30.37,30.5,70200.0,18.7759,18.8562,18.7697,18.85,70200.0
2011-06-02 12:45:00,30.5,30.55,30.46,30.51,76300.0,18.85,18.8809,18.8253,18.8562,76300.0
2011-06-02 12:50:00,30.51,30.58,30.51,30.56,36700.0,18.8562,18.8995,18.8562,18.8871,36700.0
2011-06-02 12:55:00,30.56,30.56,30.48,30.52,50700.0,18.8871,18.8871,18.8377,18.8624,50700.0
2011-06-02 13:00:00,30.52,30.55,30.52,30.54,22900.0,18.8624,18.8809,18.8624,18.8748,22900.0
2011-06-02 13:05:00,30.53,30.58,30.53,30.54,23300.0,18.8686,18.8995,18.8686,18.8748,23300.0
2011-06-02 13:10:00,30.54,30.54,30.48,30.49,18100.0,18.8748,18.8748,18.8377,18.8439,18100.0
2011-06-02 13:15:00,30.48,30.54,30.48,30.53,32400.0,18.8377,18.8748,18.8377,18.8686,32400.0
2011-06-02 13:20:00,30.54,30.55,30.52,30.52,25600.0,18.8748,18.8809,18.8624,18.8624,25600.0
2011-06-02 13:25:00,30.53,30.59,30.52,30.59,29900.0,18.8686,18.9057,18.8624,18.9057,29900.0
2011-06-02 13:30:00,30.58,30.59,30.51,30.55,44000.0,18.8995,18.9057,18.8562,18.8809,44000.0
2011-06-02 13:35:00,30.55,30.56,30.5,30.5,25700.0,18.8809,18.8871,18.85,18.85,25700.0
2011-06-02 13:40:00,30.51,30.56,30.51,30.56,14500.0,18.8562,18.8871,18.8562,18.8871,14500.0
2011-06-02 13:45:00,30.56,30.56,30.54,30.54,8700.0,18.8871,18.8871,18.8748,18.8748,8700.0
2011-06-02 13:50:00,30.54,30.55,30.49,30.52,19400.0,18.8748,18.8809,18.8439,18.8624,19400.0
2011-06-02 13:55:00,30.52,30.57,30.52,30.56,33900.0,18.8624,18.8933,18.8624,18.8871,33900.0
2011-06-02 14:00:00,30.56,30.6,30.55,30.58,33900.0,18.8871,18.9118,18.8809,18.8995,33900.0
2011-06-02 14:05:00,30.58,30.6,30.58,30.59,12800.0,18.8995,18.9118,18.8995,18.9057,12800.0
2011-06-02 14:10:00,30.6,30.66,30.6,30.66,47400.0,18.9118,18.9489,18.9118,18.9489,47400.0
2011-06-02 14:15:00,30.66,30.68,30.56,30.58,54800.0,18.9489,18.9613,18.8871,18.8995,54800.0
2011-06-02 14:20:00,30.58,30.59,30.5,30.5,49800.0,18.8995,18.9057,18.85,18.85,49800.0
2011-06-02 14:25:00,30.5,30.53,30.47,30.47,49900.0,18.85,18.8686,18.8315,18.8315,49900.0
2011-06-02 14:30:00,30.47,30.48,30.41,30.42,82500.0,18.8315,18.8377,18.7944,18.8006,82500.0
2011-06-02 14:35:00,30.43,30.43,30.38,30.4,91200.0,18.8068,18.8068,18.7759,18.7882,91200.0
2011-06-02 14:40:00,30.41,30.47,30.41,30.47,64100.0,18.7944,18.8315,18.7944,18.8315,64100.0
2011-06-02 14:45:00,30.47,30.48,30.45,30.46,60000.0,18.8315,18.8377,18.8191,18.8253,60000.0
2011-06-02 14:50:00,30.46,30.52,30.46,30.52,53500.0,18.8253,18.8624,18.8253,18.8624,53500.0
2011-06-02 14:55:00,30.53,30.54,30.48,30.5,47300.0,18.8686,18.8748,18.8377,18.85,47300.0
2011-06-02 15:00:00,30.5,30.52,30.47,30.52,93200.0,18.85,18.8624,18.8315,18.8624,93200.0
2011-06-02 15:05:00,30.52,30.52,30.44,30.44,78900.0,18.8624,18.8624,18.813,18.813,78900.0
2011-06-02 15:10:00,30.44,30.5,30.44,30.5,131100.0,18.813,18.85,18.813,18.85,131100.0
2011-06-02 15:15:00,30.5,30.54,30.5,30.52,105900.0,18.85,18.8748,18.85,18.8624,105900.0
2011-06-02 15:20:00,30.52,30.53,30.49,30.5,73300.0,18.8624,18.8686,18.8439,18.85,73300.0
2011-06-02 15:25:00,30.49,30.51,30.47,30.5,145200.0,18.8439,18.8562,18.8315,18.85,145200.0
2011-06-02 15:30:00,30.5,30.56,30.49,30.51,121200.0,18.85,18.8871,18.8439,18.8562,121200.0
2011-06-02 15:35:00,30.5,30.52,30.5,30.5,89100.0,18.85,18.8624,18.85,18.85,89100.0
2011-06-02 15:40:00,30.5,30.54,30.5,30.52,193800.0,18.85,18.8748,18.85,18.8624,193800.0
2011-06-02 15:45:00,30.52,30.55,30.52,30.54,163500.0,18.8624,18.8809,18.8624,18.8748,163500.0
2011-06-02 15:50:00,30.54,30.55,30.52,30.53,192900.0,18.8748,18.8809,18.8624,18.8686,192900.0
2011-06-02 15:55:00,30.54,30.57,30.52,30.52,428100.0,18.8748,18.8933,18.8624,18.8624,428100.0
2011-06-03 09:30:00,30.12,30.34,30.02,30.34,135500.0,18.6152,18.7512,18.5534,18.7512,135500.0
2011-06-03 09:35:00,30.31,30.47,30.25,30.32,95300.0,18.7326,18.8315,18.6955,18.7388,95300.0
2011-06-03 09:40:00,30.31,30.41,30.25,30.28,45500.0,18.7326,18.7944,18.6955,18.7141,45500.0
2011-06-03 09:45:00,30.28,30.87,30.27,30.83,511400.0,18.7141,19.0787,18.7079,19.054,511400.0
2011-06-03 09:50:00,30.83,31.3,30.71,31.2,980700.0,19.054,19.3445,18.9798,19.2827,980700.0
2011-06-03 09:55:00,31.21,31.24,30.94,30.98,255900.0,19.2888,19.3074,19.122,19.1467,255900.0
2011-06-03 10:00:00,30.97,31.0,30.84,30.86,198100.0,19.1405,19.1591,19.0602,19.0725,198100.0
2011-06-03 10:05:00,30.87,30.93,30.85,30.89,140100.0,19.0787,19.1158,19.0664,19.0911,140100.0
2011-06-03 10:10:00,30.89,30.99,30.89,30.95,103600.0,19.0911,19.1529,19.0911,19.1282,103600.0
2011-06-03 10:15:00,30.95,31.13,30.93,31.11,125500.0,19.1282,19.2394,19.1158,19.227,125500.0
2011-06-03 10:20:00,31.1,31.29,31.1,31.18,203100.0,19.2209,19.3383,19.2209,19.2703,203100.0
2011-06-03 10:25:00,31.17,31.25,31.16,31.2,105100.0,19.2641,19.3136,19.2579,19.2827,105100.0
2011-06-03 10:30:00,31.2,31.24,31.14,31.2,211400.0,19.2827,19.3074,19.2456,19.2827,211400.0
2011-06-03 10:35:00,31.21,31.22,31.12,31.12,83800.0,19.2888,19.295,19.2332,19.2332,83800.0
2011-06-03 10:40:00,31.11,31.16,31.04,31.07,84400.0,19.227,19.2579,19.1838,19.2023,84400.0
2011-06-03 10:45:00,31.06,31.09,30.99,30.99,63000.0,19.1961,19.2147,19.1529,19.1529,63000.0
2011-06-03 10:50:00,31.02,31.03,30.89,31.02,103400.0,19.1714,19.1776,19.0911,19.1714,103400.0
2011-06-03 10:55:00,31.02,31.02,30.96,30.96,33100.0,19.1714,19.1714,19.1343,19.1343,33100.0
2011-06-03 11:00:00,30.97,31.01,30.89,30.91,48700.0,19.1405,19.1652,19.0911,19.1034,48700.0
2011-06-03 11:05:00,30.91,30.92,30.81,30.83,56600.0,19.1034,19.1096,19.0416,19.054,56600.0
2011-06-03 11:10:00,30.84,30.84,30.74,30.74,53300.0,19.0602,19.0602,18.9984,18.9984,53300.0
2011-06-03 11:15:00,30.75,30.76,30.7,30.74,80900.0,19.0046,19.0107,18.9736,18.9984,80900.0
2011-06-03 11:20:00,30.75,30.9,30.75,30.86,66600.0,19.0046,19.0973,19.0046,19.0725,66600.0
2011-06-03 11:25:00,30.87,30.87,30.73,30.79,52000.0,19.0787,19.0787,18.9922,19.0293,52000.0
2011-06-03 11:30:00,30.78,30.81,30.67,30.67,59200.0,19.0231,19.0416,18.9551,18.9551,59200.0
2011-06-03 11:35:00,30.67,30.72,30.65,30.68,54300.0,18.9551,18.986,18.9427,18.9613,54300.0
2011-06-03 11:40:00,30.68,30.74,30.65,30.73,28500.0,18.9613,18.9984,18.9427,18.9922,28500.0
2011-06-03 11:45:00,30.73,30.78,30.7,30.77,38200.0,18.9922,19.0231,18.9736,19.0169,38200.0
2011-06-03 11:50:00,30.77,30.9,30.76,30.87,48000.0,19.0169,19.0973,19.0107,19.0787,48000.0
2011-06-03 11:55:00,30.86,30.88,30.83,30.84,48300.0,19.0725,19.0849,19.054,19.0602,48300.0
2011-06-03 12:00:00,30.84,30.92,30.8,30.81,51000.0,19.0602,19.1096,19.0355,19.0416,51000.0
2011-06-03 12:05:00,30.8,30.82,30.77,30.81,54300.0,19.0355,19.0478,19.0169,19.0416,54300.0
2011-06-03 12:10:00,30.8,30.84,30.79,30.83,32900.0,19.0355,19.0602,19.0293,19.054,32900.0
2011-06-03 12:15:00,30.83,30.83,30.79,30.82,45400.0,19.054,19.054,19.0293,19.0478,45400.0
2011-06-03 12:20:00,30.82,30.83,30.8,30.81,42300.0,19.0478,19.054,19.0355,19.0416,42300.0
2011-06-03 12:25:00,30.8,30.86,30.8,30.85,36400.0,19.0355,19.0725,19.0355,19.0664,36400.0
2011-06-03 12:30:00,30.86,30.86,30.83,30.85,27200.0,19.0725,19.0725,19.054,19.0664,27200.0
2011-06-03 12:35:00,30.86,30.9,30.82,30.88,23900.0,19.0725,19.0973,19.0478,19.0849,23900.0
2011-06-03 12:40:00,30.88,30.9,30.84,30.84,18300.0,19.0849,19.0973,19.0602,19.0602,18300.0
2011-06-03 12:45:00,30.84,30.89,30.84,30.85,24200.0,19.0602,19.0911,19.0602,19.0664,24200.0
2011-06-03 12:50:00,30.86,30.86,30.82,30.83,25500.0,19.0725,19.0725,19.0478,19.054,25500.0
2011-06-03 12:55:00,30.82,30.84,30.78,30.79,39400.0,19.0478,19.0602,19.0231,19.0293,39400.0
2011-06-03 13:00:00,30.8,30.8,30.74,30.74,32500.0,19.0355,19.0355,18.9984,18.9984,32500.0
2011-06-03 13:05:00,30.74,30.83,30.74,30.82,25400.0,18.9984,19.054,18.9984,19.0478,25400.0
2011-06-03 13:10:00,30.82,30.82,30.74,30.76,25400.0,19.0478,19.0478,18.9984,19.0107,25400.0
2011-06-03 13:15:00,30.76,30.79,30.72,30.72,37700.0,19.0107,19.0293,18.986,18.986,37700.0
2011-06-03 13:20:00,30.73,30.78,30.7,30.7,39900.0,18.9922,19.0231,18.9736,18.9736,39900.0
2011-06-03 13:25:00,30.7,30.74,30.69,30.7,40900.0,18.9736,18.9984,18.9675,18.9736,40900.0
2011-06-03 13:30:00,30.7,30.76,30.7,30.76,46800.0,18.9736,19.0107,18.9736,19.0107,46800.0
2011-06-03 13:35:00,30.75,30.75,30.72,30.72,40200.0,19.0046,19.0046,18.986,18.986,40200.0
2011-06-03 13:40:00,30.72,30.78,30.72,30.72,42400.0,18.986,19.0231,18.986,18.986,42400.0
2011-06-03 13:45:00,30.72,30.77,30.72,30.77,16200.0,18.986,19.0169,18.986,19.0169,16200.0
2011-06-03 13:50:00,30.76,30.77,30.74,30.77,26400.0,19.0107,19.0169,18.9984,19.0169,26400.0
2011-06-03 13:55:00,30.76,30.76,30.71,30.74,44200.0,19.0107,19.0107,18.9798,18.9984,44200.0
2011-06-03 14:00:00,30.74,30.75,30.71,30.75,30500.0,18.9984,19.0046,18.9798,19.0046,30500.0
2011-06-03 14:05:00,30.75,30.75,30.73,30.75,36700.0,19.0046,19.0046,18.9922,19.0046,36700.0
2011-06-03 14:10:00,30.75,30.78,30.75,30.77,17500.0,19.0046,19.0231,19.0046,19.0169,17500.0
2011-06-03 14:15:00,30.76,30.82,30.76,30.81,19900.0,19.0107,19.0478,19.0107,19.0416,19900.0
2011-06-03 14:20:00,30.81,30.82,30.77,30.78,48700.0,19.0416,19.0478,19.0169,19.0231,48700.0
2011-06-03 14:25:00,30.79,30.79,30.73,30.73,59200.0,19.0293,19.0293,18.9922,18.9922,59200.0
2011-06-03 14:30:00,30.73,30.77,30.72,30.72,40600.0,18.9922,19.0169,18.986,18.986,40600.0
2011-06-03 14:35:00,30.73,30.73,30.68,30.69,240900.0,18.9922,18.9922,18.9613,18.9675,240900.0
2011-06-03 14:40:00,30.68,30.7,30.66,30.7,74500.0,18.9613,18.9736,18.9489,18.9736,74500.0
2011-06-03 14:45:00,30.7,30.71,30.68,30.7,111000.0,18.9736,18.9798,18.9613,18.9736,111000.0
2011-06-03 14:50:00,30.7,30.71,30.69,30.69,197200.0,18.9736,18.9798,18.9675,18.9675,197200.0
2011-06-03 14:55:00,30.7,30.7,30.66,30.67,95400.0,18.9736,18.9736,18.9489,18.9551,95400.0
2011-06-03 15:00:00,30.67,30.68,30.62,30.64,116600.0,18.9551,18.9613,18.9242,18.9366,116600.0
2011-06-03 15:05:00,30.64,30.64,30.57,30.58,81700.0,18.9366,18.9366,18.8933,18.8995,81700.0
2011-06-03 15:10:00,30.57,30.6,30.51,30.6,121800.0,18.8933,18.9118,18.8562,18.9118,121800.0
2011-06-03 15:15:00,30.6,30.62,30.54,30.54,79000.0,18.9118,18.9242,18.8748,18.8748,79000.0
2011-06-03 15:20:00,30.54,30.58,30.5,30.58,114400.0,18.8748,18.8995,18.85,18.8995,114400.0
2011-06-03 15:25:00,30.58,30.59,30.55,30.56,64600.0,18.8995,18.9057,18.8809,18.8871,64600.0
2011-06-03 15:30:00,30.56,30.63,30.55,30.59,122100.0,18.8871,18.9304,18.8809,18.9057,122100.0
2011-06-03 15:35:00,30.59,30.65,30.56,30.65,75400.0,18.9057,18.9427,18.8871,18.9427,75400.0
2011-06-03 15:40:00,30.65,30.68,30.63,30.65,123900.0,18.9427,18.9613,18.9304,18.9427,123900.0
2011-06-03 15:45:00,30.66,30.67,30.61,30.64,128500.0,18.9489,18.9551,18.918,18.9366,128500.0
2011-06-03 15:50:00,30.64,30.64,30.58,30.58,146000.0,18.9366,18.9366,18.8995,18.8995,146000.0
2011-06-03 15:55:00,30.58,30.63,30.58,30.63,204900.0,18.8995,18.9304,18.8995,18.9304,204900.0
2011-06-06 09:30:00,30.67,30.72,30.56,30.65,85900.0,18.9551,18.986,18.8871,18.9427,85900.0
2011-06-06 09:35:00,30.65,30.87,30.65,30.7,142700.0,18.9427,19.0787,18.9427,18.9736,142700.0
2011-06-06 09:40:00,30.7,30.75,30.64,30.74,73700.0,18.9736,19.0046,18.9366,18.9984,73700.0
2011-06-06 09:45:00,30.74,30.77,30.73,30.75,72800.0,18.9984,19.0169,18.9922,19.0046,72800.0
2011-06-06 09:50:00,30.76,30.85,30.72,30.84,124000.0,19.0107,19.0664,18.986,19.0602,124000.0
2011-06-06 09:55:00,30.84,30.84,30.72,30.73,94400.0,19.0602,19.0602,18.986,18.9922,94400.0
2011-06-06 10:00:00,30.74,30.76,30.63,30.64,100900.0,18.9984,19.0107,18.9304,18.9366,100900.0
2011-06-06 10:05:00,30.65,30.65,30.46,30.47,141900.0,18.9427,18.9427,18.8253,18.8315,141900.0
2011-06-06 10:10:00,30.47,30.48,30.4,30.4,89600.0,18.8315,18.8377,18.7882,18.7882,89600.0
2011-06-06 10:15:00,30.4,30.41,30.33,30.36,96800.0,18.7882,18.7944,18.745,18.7635,96800.0
2011-06-06 10:20:00,30.35,30.43,30.33,30.4,95500.0,18.7573,18.8068,18.745,18.7882,95500.0
2011-06-06 10:25:00,30.4,30.4,30.34,30.37,198200.0,18.7882,18.7882,18.7512,18.7697,198200.0
2011-06-06 10:30:00,30.38,30.41,30.36,30.36,36000.0,18.7759,18.7944,18.7635,18.7635,36000.0
2011-06-06 10:35:00,30.37,30.37,30.28,30.29,51700.0,18.7697,18.7697,18.7141,18.7203,51700.0
2011-06-06 10:40:00,30.29,30.3,30.16,30.19,124400.0,18.7203,18.7264,18.6399,18.6585,124400.0
2011-06-06 10:45:00,30.19,30.2,30.14,30.17,135000.0,18.6585,18.6646,18.6275,18.6461,135000.0
2011-06-06 10:50:00,30.18,30.19,30.12,30.12,109500.0,18.6523,18.6585,18.6152,18.6152,109500.0
2011-06-06 10:55:00,30.12,30.25,30.12,30.25,130300.0,18.6152,18.6955,18.6152,18.6955,130300.0
2011-06-06 11:00:00,30.26,30.29,30.24,30.28,31300.0,18.7017,18.7203,18.6894,18.7141,31300.0
2011-06-06 11:05:00,30.28,30.31,30.23,30.25,43900.0,18.7141,18.7326,18.6832,18.6955,43900.0
2011-06-06 11:10:00,30.25,30.3,30.25,30.29,45700.0,18.6955,18.7264,18.6955,18.7203,45700.0
2011-06-06 11:15:00,30.29,30.37,30.29,30.32,55800.0,18.7203,18.7697,18.7203,18.7388,55800.0
2011-06-06 11:20:00,30.33,30.37,30.32,30.35,45300.0,18.745,18.7697,18.7388,18.7573,45300.0
2011-06-06 11:25:00,30.34,30.35,30.31,30.31,92800.0,18.7512,18.7573,18.7326,18.7326,92800.0
2011-06-06 11:30:00,30.31,30.33,30.28,30.3,70600.0,18.7326,18.745,18.7141,18.7264,70600.0
2011-06-06 11:35:00,30.3,30.31,30.28,30.28,46500.0,18.7264,18.7326,18.7141,18.7141,46500.0
2011-06-06 11:40:00,30.27,30.28,30.16,30.16,44200.0,18.7079,18.7141,18.6399,18.6399,44200.0
2011-06-06 11:45:00,30.16,30.26,30.15,30.24,45200.0,18.6399,18.7017,18.6337,18.6894,45200.0
2011-06-06 11:50:00,30.24,30.25,30.24,30.24,18100.0,18.6894,18.6955,18.6894,18.6894,18100.0
2011-06-06 11:55:00,30.24,30.28,30.24,30.25,35700.0,18.6894,18.7141,18.6894,18.6955,35700.0
2011-06-06 12:00:00,30.25,30.28,30.24,30.26,28500.0,18.6955,18.7141,18.6894,18.7017,28500.0
2011-06-06 12:05:00,30.26,30.32,30.26,30.31,16000.0,18.7017,18.7388,18.7017,18.7326,16000.0
2011-06-06 12:10:00,30.3,30.31,30.23,30.23,52600.0,18.7264,18.7326,18.6832,18.6832,52600.0
2011-06-06 12:15:00,30.23,30.23,30.16,30.17,33100.0,18.6832,18.6832,18.6399,18.6461,33100.0
2011-06-06 12:20:00,30.17,30.19,30.14,30.17,34300.0,18.6461,18.6585,18.6275,18.6461,34300.0
2011-06-06 12:25:00,30.17,30.21,30.17,30.21,23600.0,18.6461,18.6708,18.6461,18.6708,23600.0
2011-06-06 12:30:00,30.21,30.21,30.15,30.15,26700.0,18.6708,18.6708,18.6337,18.6337,26700.0
2011-06-06 12:35:00,30.15,30.16,30.14,30.15,27800.0,18.6337,18.6399,18.6275,18.6337,27800.0
2011-06-06 12:40:00,30.14,30.16,30.07,30.11,42300.0,18.6275,18.6399,18.5843,18.609,42300.0
2011-06-06 12:45:00,30.11,30.11,30.07,30.07,47700.0,18.609,18.609,18.5843,18.5843,47700.0
2011-06-06 12:50:00,30.07,30.17,30.07,30.17,40700.0,18.5843,18.6461,18.5843,18.6461,40700.0
2011-06-06 12:55:00,30.16,30.21,30.16,30.21,22300.0,18.6399,18.6708,18.6399,18.6708,22300.0
2011-06-06 13:00:00,30.2,30.21,30.18,30.19,58900.0,18.6646,18.6708,18.6523,18.6585,58900.0
2011-06-06 13:05:00,30.19,30.21,30.16,30.16,59800.0,18.6585,18.6708,18.6399,18.6399,59800.0
2011-06-06 13:10:00,30.16,30.21,30.16,30.2,95100.0,18.6399,18.6708,18.6399,18.6646,95100.0
2011-06-06 13:15:00,30.2,30.22,30.18,30.19,31100.0,18.6646,18.677,18.6523,18.6585,31100.0
2011-06-06 13:20:00,30.19,30.2,30.14,30.15,23400.0,18.6585,18.6646,18.6275,18.6337,23400.0
2011-06-06 13:25:00,30.15,30.15,30.12,30.12,18200.0,18.6337,18.6337,18.6152,18.6152,18200.0
2011-06-06 13:30:00,30.12,30.14,30.08,30.08,51200.0,18.6152,18.6275,18.5905,18.5905,51200.0
2011-06-06 13:35:00,30.08,30.08,30.05,30.07,81400.0,18.5905,18.5905,18.5719,18.5843,81400.0
2011-06-06 13:40:00,30.07,30.08,30.04,30.04,83000.0,18.5843,18.5905,18.5657,18.5657,83000.0
2011-06-06 13:45:00,30.04,30.06,30.02,30.05,47400.0,18.5657,18.5781,18.5534,18.5719,47400.0
2011-06-06 13:50:00,30.05,30.07,30.03,30.07,41700.0,18.5719,18.5843,18.5596,18.5843,41700.0
2011-06-06 13:55:00,30.07,30.09,30.05,30.09,46400.0,18.5843,18.5966,18.5719,18.5966,46400.0
2011-06-06 14:00:00,30.09,30.14,30.09,30.14,18300.0,18.5966,18.6275,18.5966,18.6275,18300.0
2011-06-06 14:05:00,30.14,30.14,30.06,30.12,53800.0,18.6275,18.6275,18.5781,18.6152,53800.0
2011-06-06 14:10:00,30.11,30.14,30.1,30.14,68500.0,18.609,18.6275,18.6028,18.6275,68500.0
2011-06-06 14:15:00,30.14,30.17,30.13,30.16,19400.0,18.6275,18.6461,18.6214,18.6399,19400.0
2011-06-06 14:20:00,30.16,30.2,30.16,30.16,27800.0,18.6399,18.6646,18.6399,18.6399,27800.0
2011-06-06 14:25:00,30.15,30.16,30.11,30.14,35500.0,18.6337,18.6399,18.609,18.6275,35500.0
2011-06-06 14:30:00,30.14,30.2,30.14,30.19,54700.0,18.6275,18.6646,18.6275,18.6585,54700.0
2011-06-06 14:35:00,30.2,30.2,30.14,30.14,55100.0,18.6646,18.6646,18.6275,18.6275,55100.0
2011-06-06 14:40:00,30.14,30.19,30.14,30.19,33100.0,18.6275,18.6585,18.6275,18.6585,33100.0
2011-06-06 14:45:00,30.19,30.19,30.12,30.15,49300.0,18.6585,18.6585,18.6152,18.6337,49300.0
2011-06-06 14:50:00,30.13,30.16,30.11,30.12,33300.0,18.6214,18.6399,18.609,18.6152,33300.0
2011-06-06 14:55:00,30.13,30.13,30.07,30.11,41300.0,18.6214,18.6214,18.5843,18.609,41300.0
2011-06-06 15:00:00,30.1,30.12,30.04,30.04,75700.0,18.6028,18.6152,18.5657,18.5657,75700.0
2011-06-06 15:05:00,30.04,30.05,29.96,29.97,155800.0,18.5657,18.5719,18.5163,18.5225,155800.0
2011-06-06 15:10:00,29.96,29.97,29.89,29.91,151100.0,18.5163,18.5225,18.473,18.4854,151100.0
2011-06-06 15:15:00,29.92,29.98,29.92,29.96,153900.0,18.4916,18.5287,18.4916,18.5163,153900.0
2011-06-06 15:20:00,29.96,29.97,29.93,29.96,100500.0,18.5163,18.5225,18.4978,18.5163,100500.0
2011-06-06 15:25:00,29.96,29.99,29.95,29.98,144500.0,18.5163,18.5348,18.5101,18.5287,144500.0
2011-06-06 15:30:00,29.99,30.05,29.97,30.05,96800.0,18.5348,18.5719,18.5225,18.5719,96800.0
2011-06-06 15:35:00,30.05,30.05,29.97,29.97,82400.0,18.5719,18.5719,18.5225,18.5225,82400.0
2011-06-06 15:40:00,29.97,30.01,29.97,29.97,197600.0,18.5225,18.5472,18.5225,18.5225,197600.0
2011-06-06 15:45:00,29.97,29.97,29.93,29.93,178300.0,18.5225,18.5225,18.4978,18.4978,178300.0
2011-06-06 15:50:00,29.94,29.94,29.88,29.91,314600.0,18.5039,18.5039,18.4669,18.4854,314600.0
2011-06-06 15:55:00,29.9,29.93,29.88,29.89,342500.0,18.4792,18.4978,18.4669,18.473,342500.0
2011-06-07 09:30:00,29.8,29.8,29.21,29.31,514900.0,18.4174,18.4174,18.0528,18.1146,514900.0
2011-06-07 09:35:00,29.31,29.33,29.08,29.1,389900.0,18.1146,18.1269,17.9724,17.9848,389900.0
2011-06-07 09:40:00,29.1,29.1,28.98,29.0,427700.0,17.9848,17.9848,17.9106,17.923,427700.0
2011-06-07 09:45:00,29.0,29.09,28.94,29.07,494400.0,17.923,17.9786,17.8859,17.9663,494400.0
2011-06-07 09:50:00,29.06,29.07,28.95,29.01,116400.0,17.9601,17.9663,17.8921,17.9292,116400.0
2011-06-07 09:55:00,29.01,29.01,28.89,28.98,302500.0,17.9292,17.9292,17.855,17.9106,302500.0
2011-06-07 10:00:00,28.98,29.19,28.98,29.13,302000.0,17.9106,18.0404,17.9106,18.0033,302000.0
2011-06-07 10:05:00,29.14,29.18,29.14,29.16,312600.0,18.0095,18.0342,18.0095,18.0219,312600.0
2011-06-07 10:10:00,29.17,29.24,29.12,29.21,201700.0,18.0281,18.0713,17.9972,18.0528,201700.0
2011-06-07 10:15:00,29.22,29.26,29.18,29.24,160800.0,18.059,18.0837,18.0342,18.0713,160800.0
2011-06-07 10:20:00,29.24,29.24,29.05,29.05,231600.0,18.0713,18.0713,17.9539,17.9539,231600.0
2011-06-07 10:25:00,29.05,29.07,28.98,29.01,299200.0,17.9539,17.9663,17.9106,17.9292,299200.0
2011-06-07 10:30:00,29.02,29.06,28.99,28.99,122100.0,17.9354,17.9601,17.9168,17.9168,122100.0
2011-06-07 10:35:00,28.99,29.05,28.98,29.04,83900.0,17.9168,17.9539,17.9106,17.9477,83900.0
2011-06-07 10:40:00,29.04,29.06,28.98,28.99,134300.0,17.9477,17.9601,17.9106,17.9168,134300.0
2011-06-07 10:45:00,28.99,28.99,28.9,28.94,112200.0,17.9168,17.9168,17.8612,17.8859,112200.0
2011-06-07 10:50:00,28.95,28.96,28.92,28.96,62200.0,17.8921,17.8983,17.8735,17.8983,62200.0
2011-06-07 10:55:00,28.96,29.01,28.94,28.96,93200.0,17.8983,17.9292,17.8859,17.8983,93200.0
2011-06-07 11:00:00,28.95,28.97,28.76,28.76,278100.0,17.8921,17.9044,17.7747,17.7747,278100.0
2011-06-07 11:05:00,28.76,28.77,28.7,28.77,282200.0,17.7747,17.7808,17.7376,17.7808,282200.0
2011-06-07 11:10:00,28.78,28.87,28.77,28.86,163200.0,17.787,17.8426,17.7808,17.8365,163200.0
2011-06-07 11:15:00,28.87,28.87,28.81,28.82,226300.0,17.8426,17.8426,17.8056,17.8117,226300.0
2011-06-07 11:20:00,28.83,28.83,28.72,28.74,100000.0,17.8179,17.8179,17.7499,17.7623,100000.0
2011-06-07 11:25:00,28.74,28.74,28.66,28.7,206200.0,17.7623,17.7623,17.7129,17.7376,206200.0
2011-06-07 11:30:00,28.71,28.72,28.65,28.72,158500.0,17.7438,17.7499,17.7067,17.7499,158500.0
2011-06-07 11:35:00,28.71,28.73,28.65,28.67,113300.0,17.7438,17.7561,17.7067,17.719,113300.0
2011-06-07 11:40:00,28.68,28.75,28.65,28.74,121000.0,17.7252,17.7685,17.7067,17.7623,121000.0
2011-06-07 11:45:00,28.73,28.81,28.71,28.74,121700.0,17.7561,17.8056,17.7438,17.7623,121700.0
2011-06-07 11:50:00,28.75,28.84,28.74,28.8,78700.0,17.7685,17.8241,17.7623,17.7994,78700.0
2011-06-07 11:55:00,28.8,28.81,28.73,28.76,58900.0,17.7994,17.8056,17.7561,17.7747,58900.0
2011-06-07 12:00:00,28.77,28.85,28.75,28.85,29000.0,17.7808,17.8303,17.7685,17.8303,29000.0
2011-06-07 12:05:00,28.85,29.01,28.82,29.0,212600.0,17.8303,17.9292,17.8117,17.923,212600.0
2011-06-07 12:10:00,29.0,29.04,28.99,29.03,75900.0,17.923,17.9477,17.9168,17.9415,75900.0
2011-06-07 12:15:00,29.04,29.04,28.99,29.01,51800.0,17.9477,17.9477,17.9168,17.9292,51800.0
2011-06-07 12:20:00,29.01,29.03,29.0,29.02,25400.0,17.9292,17.9415,17.923,17.9354,25400.0
2011-06-07 12:25:00,29.02,29.03,28.97,28.99,53200.0,17.9354,17.9415,17.9044,17.9168,53200.0
2011-06-07 12:30:00,28.99,29.04,28.98,29.03,34600.0,17.9168,17.9477,17.9106,17.9415,34600.0
2011-06-07 12:35:00,29.04,29.09,29.03,29.09,46000.0,17.9477,17.9786,17.9415,17.9786,46000.0
2011-06-07 12:40:00,29.09,29.09,29.06,29.08,31100.0,17.9786,17.9786,17.9601,17.9724,31100.0
2011-06-07 12:45:00,29.08,29.17,28.7,29.17,99500.0,17.9724,18.0281,17.7376,18.0281,99500.0
2011-06-07 12:50:00,29.17,29.23,29.17,29.23,51400.0,18.0281,18.0651,18.0281,18.0651,51400.0
2011-06-07 12:55:00,29.23,29.28,29.22,29.23,73100.0,18.0651,18.096,18.059,18.0651,73100.0
2011-06-07 13:00:00,29.23,29.23,29.16,29.22,43700.0,18.0651,18.0651,18.0219,18.059,43700.0
2011-06-07 13:05:00,29.22,29.25,29.22,29.25,54500.0,18.059,18.0775,18.059,18.0775,54500.0
2011-06-07 13:10:00,29.24,29.32,29.23,29.31,81300.0,18.0713,18.1208,18.0651,18.1146,81300.0
2011-06-07 13:15:00,29.31,29.35,29.28,29.29,82000.0,18.1146,18.1393,18.096,18.1022,82000.0
2011-06-07 13:20:00,29.29,29.34,29.21,29.21,113400.0,18.1022,18.1331,18.0528,18.0528,113400.0
2011-06-07 13:25:00,29.21,29.27,29.17,29.18,59400.0,18.0528,18.0899,18.0281,18.0342,59400.0
2011-06-07 13:30:00,29.18,29.22,29.18,29.18,46900.0,18.0342,18.059,18.0342,18.0342,46900.0
2011-06-07 13:35:00,29.18,29.22,29.15,29.2,44800.0,18.0342,18.059,18.0157,18.0466,44800.0
2011-06-07 13:40:00,29.19,29.19,29.09,29.11,42000.0,18.0404,18.0404,17.9786,17.991,42000.0
2011-06-07 13:45:00,29.11,29.16,29.09,29.09,45500.0,17.991,18.0219,17.9786,17.9786,45500.0
2011-06-07 13:50:00,29.09,29.18,29.07,29.16,93400.0,17.9786,18.0342,17.9663,18.0219,93400.0
2011-06-07 13:55:00,29.16,29.16,29.15,29.16,45900.0,18.0219,18.0219,18.0157,18.0219,45900.0
2011-06-07 14:00:00,29.15,29.16,29.11,29.16,88700.0,18.0157,18.0219,17.991,18.0219,88700.0
2011-06-07 14:05:00,29.17,29.3,29.16,29.3,77300.0,18.0281,18.1084,18.0219,18.1084,77300.0
2011-06-07 14:10:00,29.3,29.3,29.24,29.25,51700.0,18.1084,18.1084,18.0713,18.0775,51700.0
2011-06-07 14:15:00,29.26,29.26,29.21,29.26,57900.0,18.0837,18.0837,18.0528,18.0837,57900.0
2011-06-07 14:20:00,29.25,29.3,29.25,29.29,36600.0,18.0775,18.1084,18.0775,18.1022,36600.0
2011-06-07 14:25:00,29.29,29.32,29.28,29.32,24100.0,18.1022,18.1208,18.096,18.1208,24100.0
2011-06-07 14:30:00,29.32,29.32,29.23,29.28,81100.0,18.1208,18.1208,18.0651,18.096,81100.0
2011-06-07 14:35:00,29.29,29.3,29.26,29.27,40600.0,18.1022,18.1084,18.0837,18.0899,40600.0
2011-06-07 14:40:00,29.27,29.27,29.25,29.26,44700.0,18.0899,18.0899,18.0775,18.0837,44700.0
2011-06-07 14:45:00,29.26,29.28,29.2,29.21,117000.0,18.0837,18.096,18.0466,18.0528,117000.0
2011-06-07 14:50:00,29.2,29.21,29.17,29.18,41400.0,18.0466,18.0528,18.0281,18.0342,41400.0
2011-06-07 14:55:00,29.18,29.19,29.16,29.18,77500.0,18.0342,18.0404,18.0219,18.0342,77500.0
2011-06-07 15:00:00,29.18,29.21,29.17,29.17,251800.0,18.0342,18.0528,18.0281,18.0281,251800.0
2011-06-07 15:05:00,29.17,29.19,29.16,29.18,101800.0,18.0281,18.0404,18.0219,18.0342,101800.0
2011-06-07 15:10:00,29.17,29.19,29.16,29.18,78000.0,18.0281,18.0404,18.0219,18.0342,78000.0
2011-06-07 15:15:00,29.18,29.23,29.17,29.2,170300.0,18.0342,18.0651,18.0281,18.0466,170300.0
2011-06-07 15:20:00,29.2,29.22,29.13,29.17,148100.0,18.0466,18.059,18.0033,18.0281,148100.0
2011-06-07 15:25:00,29.18,29.22,29.17,29.2,42900.0,18.0342,18.059,18.0281,18.0466,42900.0
2011-06-07 15:30:00,29.2,29.21,29.13,29.14,183500.0,18.0466,18.0528,18.0033,18.0095,183500.0
2011-06-07 15:35:00,29.13,29.14,29.07,29.07,184100.0,18.0033,18.0095,17.9663,17.9663,184100.0
2011-06-07 15:40:00,29.08,29.08,28.97,28.98,270400.0,17.9724,17.9724,17.9044,17.9106,270400.0
2011-06-07 15:45:00,28.98,29.02,28.94,28.95,421600.0,17.9106,17.9354,17.8859,17.8921,421600.0
2011-06-07 15:50:00,28.96,28.96,28.9,28.92,350000.0,17.8983,17.8983,17.8612,17.8735,350000.0
2011-06-07 15:55:00,28.93,28.95,28.88,28.93,450700.0,17.8797,17.8921,17.8488,17.8797,450700.0
2011-06-08 09:30:00,28.82,28.83,28.66,28.69,147900.0,17.8117,17.8179,17.7129,17.7314,147900.0
2011-06-08 09:35:00,28.74,28.81,28.69,28.73,89900.0,17.7623,17.8056,17.7314,17.7561,89900.0
2011-06-08 09:40:00,28.72,28.73,28.56,28.58,130200.0,17.7499,17.7561,17.6511,17.6634,130200.0
2011-06-08 09:45:00,28.58,28.65,28.53,28.59,140800.0,17.6634,17.7067,17.6325,17.6696,140800.0
2011-06-08 09:50:00,28.57,28.6,28.5,28.5,254000.0,17.6572,17.6758,17.614,17.614,254000.0
2011-06-08 09:55:00,28.51,28.52,28.37,28.46,225100.0,17.6202,17.6263,17.5336,17.5893,225100.0
2011-06-08 10:00:00,28.46,28.6,28.44,28.57,121000.0,17.5893,17.6758,17.5769,17.6572,121000.0
2011-06-08 10:05:00,28.58,28.68,28.55,28.67,76400.0,17.6634,17.7252,17.6449,17.719,76400.0
2011-06-08 10:10:00,28.67,28.71,28.67,28.69,113400.0,17.719,17.7438,17.719,17.7314,113400.0
2011-06-08 10:15:00,28.68,28.71,28.54,28.55,178600.0,17.7252,17.7438,17.6387,17.6449,178600.0
2011-06-08 10:20:00,28.55,28.61,28.54,28.59,50300.0,17.6449,17.682,17.6387,17.6696,50300.0
2011-06-08 10:25:00,28.59,28.59,28.53,28.57,97900.0,17.6696,17.6696,17.6325,17.6572,97900.0
2011-06-08 10:30:00,28.57,28.65,28.54,28.62,113300.0,17.6572,17.7067,17.6387,17.6881,113300.0
2011-06-08 10:35:00,28.62,28.69,28.6,28.67,60500.0,17.6881,17.7314,17.6758,17.719,60500.0
2011-06-08 10:40:00,28.67,28.75,28.64,28.75,60800.0,17.719,17.7685,17.7005,17.7685,60800.0
2011-06-08 10:45:00,28.75,28.82,28.75,28.81,50700.0,17.7685,17.8117,17.7685,17.8056,50700.0
2011-06-08 10:50:00,28.81,28.84,28.77,28.81,78300.0,17.8056,17.8241,17.7808,17.8056,78300.0
2011-06-08 10:55:00,28.81,28.83,28.68,28.74,77100.0,17.8056,17.8179,17.7252,17.7623,77100.0
2011-06-08 11:00:00,28.74,28.77,28.7,28.76,117400.0,17.7623,17.7808,17.7376,17.7747,117400.0
2011-06-08 11:05:00,28.76,28.8,28.71,28.74,92500.0,17.7747,17.7994,17.7438,17.7623,92500.0
2011-06-08 11:10:00,28.74,28.8,28.7,28.73,155600.0,17.7623,17.7994,17.7376,17.7561,155600.0
2011-06-08 11:15:00,28.73,28.76,28.65,28.71,91300.0,17.7561,17.7747,17.7067,17.7438,91300.0
2011-06-08 11:20:00,28.7,28.73,28.67,28.71,89200.0,17.7376,17.7561,17.719,17.7438,89200.0
2011-06-08 11:25:00,28.72,28.76,28.69,28.69,133000.0,17.7499,17.7747,17.7314,17.7314,133000.0
2011-06-08 11:30:00,28.69,28.79,28.67,28.78,69800.0,17.7314,17.7932,17.719,17.787,69800.0
2011-06-08 11:35:00,28.78,28.8,28.72,28.74,95900.0,17.787,17.7994,17.7499,17.7623,95900.0
2011-06-08 11:40:00,28.74,28.75,28.63,28.64,133000.0,17.7623,17.7685,17.6943,17.7005,133000.0
2011-06-08 11:45:00,28.64,28.71,28.6,28.61,64800.0,17.7005,17.7438,17.6758,17.682,64800.0
2011-06-08 11:50:00,28.61,28.64,28.58,28.64,55100.0,17.682,17.7005,17.6634,17.7005,55100.0
2011-06-08 11:55:00,28.64,28.67,28.64,28.67,55200.0,17.7005,17.719,17.7005,17.719,55200.0
2011-06-08 12:00:00,28.67,28.71,28.64,28.71,48300.0,17.719,17.7438,17.7005,17.7438,48300.0
2011-06-08 12:05:00,28.71,28.78,28.7,28.77,93400.0,17.7438,17.787,17.7376,17.7808,93400.0
2011-06-08 12:10:00,28.78,28.86,28.78,28.85,184900.0,17.787,17.8365,17.787,17.8303,184900.0
2011-06-08 12:15:00,28.85,28.88,28.83,28.84,76400.0,17.8303,17.8488,17.8179,17.8241,76400.0
2011-06-08 12:20:00,28.84,28.84,28.79,28.8,23400.0,17.8241,17.8241,17.7932,17.7994,23400.0
2011-06-08 12:25:00,28.79,28.82,28.78,28.8,25300.0,17.7932,17.8117,17.787,17.7994,25300.0
2011-06-08 12:30:00,28.8,28.86,28.8,28.86,33800.0,17.7994,17.8365,17.7994,17.8365,33800.0
2011-06-08 12:35:00,28.85,28.9,28.83,28.9,48600.0,17.8303,17.8612,17.8179,17.8612,48600.0
2011-06-08 12:40:00,28.89,28.89,28.85,28.87,21700.0,17.855,17.855,17.8303,17.8426,21700.0
2011-06-08 12:45:00,28.87,28.88,28.84,28.86,51000.0,17.8426,17.8488,17.8241,17.8365,51000.0
2011-06-08 12:50:00,28.86,28.88,28.84,28.85,35800.0,17.8365,17.8488,17.8241,17.8303,35800.0
2011-06-08 12:55:00,28.85,28.93,28.85,28.92,42800.0,17.8303,17.8797,17.8303,17.8735,42800.0
2011-06-08 13:00:00,28.93,28.97,28.91,28.93,69800.0,17.8797,17.9044,17.8674,17.8797,69800.0
2011-06-08 13:05:00,28.92,29.0,28.92,28.98,65900.0,17.8735,17.923,17.8735,17.9106,65900.0
2011-06-08 13:10:00,28.97,28.97,28.93,28.95,38100.0,17.9044,17.9044,17.8797,17.8921,38100.0
2011-06-08 13:15:00,28.95,28.97,28.94,28.97,14000.0,17.8921,17.9044,17.8859,17.9044,14000.0
2011-06-08 13:20:00,28.97,28.99,28.96,28.96,50000.0,17.9044,17.9168,17.8983,17.8983,50000.0
2011-06-08 13:25:00,28.97,29.03,28.96,28.98,69000.0,17.9044,17.9415,17.8983,17.9106,69000.0
2011-06-08 13:30:00,28.98,28.99,28.9,28.94,139200.0,17.9106,17.9168,17.8612,17.8859,139200.0
2011-06-08 13:35:00,28.94,28.94,28.87,28.87,57800.0,17.8859,17.8859,17.8426,17.8426,57800.0
2011-06-08 13:40:00,28.87,28.91,28.82,28.86,86500.0,17.8426,17.8674,17.8117,17.8365,86500.0
2011-06-08 13:45:00,28.85,28.89,28.82,28.84,45900.0,17.8303,17.855,17.8117,17.8241,45900.0
2011-06-08 13:50:00,28.85,28.85,28.79,28.8,61800.0,17.8303,17.8303,17.7932,17.7994,61800.0
2011-06-08 13:55:00,28.8,28.8,28.73,28.8,78100.0,17.7994,17.7994,17.7561,17.7994,78100.0
2011-06-08 14:00:00,28.8,28.87,28.79,28.85,36400.0,17.7994,17.8426,17.7932,17.8303,36400.0
2011-06-08 14:05:00,28.85,28.87,28.79,28.82,173300.0,17.8303,17.8426,17.7932,17.8117,173300.0
2011-06-08 14:10:00,28.83,28.83,28.74,28.78,93200.0,17.8179,17.8179,17.7623,17.787,93200.0
2011-06-08 14:15:00,28.79,28.8,28.7,28.72,73700.0,17.7932,17.7994,17.7376,17.7499,73700.0
2011-06-08 14:20:00,28.73,28.77,28.7,28.73,114100.0,17.7561,17.7808,17.7376,17.7561,114100.0
2011-06-08 14:25:00,28.74,28.79,28.74,28.77,131400.0,17.7623,17.7932,17.7623,17.7808,131400.0
2011-06-08 14:30:00,28.77,28.85,28.77,28.83,99800.0,17.7808,17.8303,17.7808,17.8179,99800.0
2011-06-08 14:35:00,28.83,28.89,28.83,28.87,56900.0,17.8179,17.855,17.8179,17.8426,56900.0
2011-06-08 14:40:00,28.87,28.9,28.84,28.85,58900.0,17.8426,17.8612,17.8241,17.8303,58900.0
2011-06-08 14:45:00,28.84,28.87,28.8,28.85,48100.0,17.8241,17.8426,17.7994,17.8303,48100.0
2011-06-08 14:50:00,28.85,28.85,28.8,28.84,43800.0,17.8303,17.8303,17.7994,17.8241,43800.0
2011-06-08 14:55:00,28.85,28.85,28.79,28.81,70600.0,17.8303,17.8303,17.7932,17.8056,70600.0
2011-06-08 15:00:00,28.81,28.82,28.77,28.8,82200.0,17.8056,17.8117,17.7808,17.7994,82200.0
2011-06-08 15:05:00,28.81,28.82,28.77,28.78,49200.0,17.8056,17.8117,17.7808,17.787,49200.0
2011-06-08 15:10:00,28.79,28.82,28.77,28.77,113300.0,17.7932,17.8117,17.7808,17.7808,113300.0
2011-06-08 15:15:00,28.78,28.81,28.76,28.81,130200.0,17.787,17.8056,17.7747,17.8056,130200.0
2011-06-08 15:20:00,28.8,28.82,28.77,28.82,89800.0,17.7994,17.8117,17.7808,17.8117,89800.0
2011-06-08 15:25:00,28.82,28.83,28.75,28.78,119500.0,17.8117,17.8179,17.7685,17.787,119500.0
2011-06-08 15:30:00,28.78,28.84,28.71,28.72,132700.0,17.787,17.8241,17.7438,17.7499,132700.0
2011-06-08 15:35:00,28.71,28.75,28.7,28.7,95900.0,17.7438,17.7685,17.7376,17.7376,95900.0
2011-06-08 15:40:00,28.7,28.74,28.69,28.72,94500.0,17.7376,17.7623,17.7314,17.7499,94500.0
2011-06-08 15:45:00,28.72,28.75,28.71,28.71,181600.0,17.7499,17.7685,17.7438,17.7438,181600.0
2011-06-08 15:50:00,28.71,28.74,28.69,28.69,132200.0,17.7438,17.7623,17.7314,17.7314,132200.0
2011-06-08 15:55:00,28.7,28.73,28.66,28.66,316100.0,17.7376,17.7561,17.7129,17.7129,316100.0
2011-06-09 09:30:00,28.71,28.8,28.6,28.78,83200.0,17.7438,17.7994,17.6758,17.787,83200.0
2011-06-09 09:35:00,28.8,28.82,28.65,28.73,61400.0,17.7994,17.8117,17.7067,17.7561,61400.0
2011-06-09 09:40:00,28.73,28.81,28.73,28.79,25100.0,17.7561,17.8056,17.7561,17.7932,25100.0
2011-06-09 09:45:00,28.79,28.8,28.7,28.8,74100.0,17.7932,17.7994,17.7376,17.7994,74100.0
2011-06-09 09:50:00,28.81,28.89,28.78,28.88,104600.0,17.8056,17.855,17.787,17.8488,104600.0
2011-06-09 09:55:00,28.87,28.95,28.87,28.89,57000.0,17.8426,17.8921,17.8426,17.855,57000.0
2011-06-09 10:00:00,28.89,29.08,28.87,29.08,93400.0,17.855,17.9724,17.8426,17.9724,93400.0
2011-06-09 10:05:00,29.08,29.25,29.08,29.23,152400.0,17.9724,18.0775,17.9724,18.0651,152400.0
2011-06-09 10:10:00,29.24,29.26,29.2,29.26,110600.0,18.0713,18.0837,18.0466,18.0837,110600.0
2011-06-09 10:15:00,29.25,29.27,29.15,29.15,127600.0,18.0775,18.0899,18.0157,18.0157,127600.0
2011-06-09 10:20:00,29.15,29.19,29.12,29.14,42600.0,18.0157,18.0404,17.9972,18.0095,42600.0
2011-06-09 10:25:00,29.15,29.16,29.08,29.11,46400.0,18.0157,18.0219,17.9724,17.991,46400.0
2011-06-09 10:30:00,29.11,29.2,29.1,29.19,36200.0,17.991,18.0466,17.9848,18.0404,36200.0
2011-06-09 10:35:00,29.19,29.2,29.11,29.16,50300.0,18.0404,18.0466,17.991,18.0219,50300.0
2011-06-09 10:40:00,29.16,29.17,29.14,29.16,21500.0,18.0219,18.0281,18.0095,18.0219,21500.0
2011-06-09 10:45:00,29.16,29.21,29.15,29.21,38600.0,18.0219,18.0528,18.0157,18.0528,38600.0
2011-06-09 10:50:00,29.22,29.25,29.17,29.18,147900.0,18.059,18.0775,18.0281,18.0342,147900.0
2011-06-09 10:55:00,29.18,29.26,29.18,29.26,50800.0,18.0342,18.0837,18.0342,18.0837,50800.0
2011-06-09 11:00:00,29.26,29.3,29.22,29.27,87100.0,18.0837,18.1084,18.059,18.0899,87100.0
2011-06-09 11:05:00,29.27,29.33,29.22,29.22,197500.0,18.0899,18.1269,18.059,18.059,197500.0
2011-06-09 11:10:00,29.22,29.23,29.17,29.2,72800.0,18.059,18.0651,18.0281,18.0466,72800.0
2011-06-09 11:15:00,29.2,29.22,29.17,29.18,71800.0,18.0466,18.059,18.0281,18.0342,71800.0
2011-06-09 11:20:00,29.19,29.2,29.12,29.13,67700.0,18.0404,18.0466,17.9972,18.0033,67700.0
2011-06-09 11:25:00,29.14,29.15,29.09,29.14,43100.0,18.0095,18.0157,17.9786,18.0095,43100.0
2011-06-09 11:30:00,29.14,29.16,29.11,29.12,76800.0,18.0095,18.0219,17.991,17.9972,76800.0
2011-06-09 11:35:00,29.12,29.13,29.1,29.1,32200.0,17.9972,18.0033,17.9848,17.9848,32200.0
2011-06-09 11:40:00,29.1,29.1,29.04,29.05,42800.0,17.9848,17.9848,17.9477,17.9539,42800.0
2011-06-09 11:45:00,29.05,29.13,29.04,29.13,36100.0,17.9539,18.0033,17.9477,18.0033,36100.0
2011-06-09 11:50:00,29.13,29.16,29.1,29.11,43200.0,18.0033,18.0219,17.9848,17.991,43200.0
2011-06-09 11:55:00,29.12,29.12,29.08,29.09,36800.0,17.9972,17.9972,17.9724,17.9786,36800.0
2011-06-09 12:00:00,29.09,29.16,29.09,29.15,42500.0,17.9786,18.0219,17.9786,18.0157,42500.0
2011-06-09 12:05:00,29.16,29.17,29.1,29.11,46600.0,18.0219,18.0281,17.9848,17.991,46600.0
2011-06-09 12:10:00,29.12,29.14,29.08,29.12,23600.0,17.9972,18.0095,17.9724,17.9972,23600.0
2011-06-09 12:15:00,29.12,29.19,29.12,29.18,46900.0,17.9972,18.0404,17.9972,18.0342,46900.0
2011-06-09 12:20:00,29.19,29.19,29.14,29.14,27100.0,18.0404,18.0404,18.0095,18.0095,27100.0
2011-06-09 12:25:00,29.14,29.15,29.1,29.13,35900.0,18.0095,18.0157,17.9848,18.0033,35900.0
2011-06-09 12:30:00,29.14,29.15,29.08,29.08,40500.0,18.0095,18.0157,17.9724,17.9724,40500.0
2011-06-09 12:35:00,29.08,29.08,29.05,29.07,21300.0,17.9724,17.9724,17.9539,17.9663,21300.0
2011-06-09 12:40:00,29.07,29.13,29.07,29.13,29600.0,17.9663,18.0033,17.9663,18.0033,29600.0
2011-06-09 12:45:00,29.12,29.13,29.08,29.08,29500.0,17.9972,18.0033,17.9724,17.9724,29500.0
2011-06-09 12:50:00,29.07,29.09,29.05,29.09,29300.0,17.9663,17.9786,17.9539,17.9786,29300.0
2011-06-09 12:55:00,29.08,29.1,29.06,29.06,53900.0,17.9724,17.9848,17.9601,17.9601,53900.0
2011-06-09 13:00:00,29.07,29.12,29.07,29.11,23600.0,17.9663,17.9972,17.9663,17.991,23600.0
2011-06-09 13:05:00,29.11,29.16,29.11,29.14,22900.0,17.991,18.0219,17.991,18.0095,22900.0
2011-06-09 13:10:00,29.14,29.14,29.11,29.14,11800.0,18.0095,18.0095,17.991,18.0095,11800.0
2011-06-09 13:15:00,29.14,29.17,29.13,29.16,32500.0,18.0095,18.0281,18.0033,18.0219,32500.0
2011-06-09 13:20:00,29.16,29.16,29.08,29.09,28700.0,18.0219,18.0219,17.9724,17.9786,28700.0
2011-06-09 13:25:00,29.08,29.09,29.03,29.06,40800.0,17.9724,17.9786,17.9415,17.9601,40800.0
2011-06-09 13:30:00,29.06,29.09,29.06,29.08,29300.0,17.9601,17.9786,17.9601,17.9724,29300.0
2011-06-09 13:35:00,29.06,29.08,29.03,29.03,27200.0,17.9601,17.9724,17.9415,17.9415,27200.0
2011-06-09 13:40:00,29.04,29.05,29.02,29.04,29200.0,17.9477,17.9539,17.9354,17.9477,29200.0
2011-06-09 13:45:00,29.04,29.05,29.02,29.04,31700.0,17.9477,17.9539,17.9354,17.9477,31700.0
2011-06-09 13:50:00,29.04,29.08,29.04,29.06,32200.0,17.9477,17.9724,17.9477,17.9601,32200.0
2011-06-09 13:55:00,29.06,29.07,29.05,29.05,23900.0,17.9601,17.9663,17.9539,17.9539,23900.0
2011-06-09 14:00:00,29.04,29.07,29.03,29.07,31300.0,17.9477,17.9663,17.9415,17.9663,31300.0
2011-06-09 14:05:00,29.06,29.07,29.02,29.03,57000.0,17.9601,17.9663,17.9354,17.9415,57000.0
2011-06-09 14:10:00,29.03,29.07,29.03,29.05,36400.0,17.9415,17.9663,17.9415,17.9539,36400.0
2011-06-09 14:15:00,29.06,29.1,29.05,29.07,35500.0,17.9601,17.9848,17.9539,17.9663,35500.0
2011-06-09 14:20:00,29.06,29.09,29.05,29.06,38500.0,17.9601,17.9786,17.9539,17.9601,38500.0
2011-06-09 14:25:00,29.06,29.08,29.04,29.05,27700.0,17.9601,17.9724,17.9477,17.9539,27700.0
2011-06-09 14:30:00,29.06,29.07,29.03,29.04,54900.0,17.9601,17.9663,17.9415,17.9477,54900.0
2011-06-09 14:35:00,29.04,29.07,29.02,29.06,46700.0,17.9477,17.9663,17.9354,17.9601,46700.0
2011-06-09 14:40:00,29.06,29.07,29.05,29.07,21300.0,17.9601,17.9663,17.9539,17.9663,21300.0
2011-06-09 14:45:00,29.07,29.1,29.06,29.09,39200.0,17.9663,17.9848,17.9601,17.9786,39200.0
2011-06-09 14:50:00,29.09,29.12,29.08,29.12,26900.0,17.9786,17.9972,17.9724,17.9972,26900.0
2011-06-09 14:55:00,29.11,29.12,29.06,29.1,96600.0,17.991,17.9972,17.9601,17.9848,96600.0
2011-06-09 15:00:00,29.1,29.11,29.06,29.06,73300.0,17.9848,17.991,17.9601,17.9601,73300.0
2011-06-09 15:05:00,29.07,29.08,29.03,29.03,79900.0,17.9663,17.9724,17.9415,17.9415,79900.0
2011-06-09 15:10:00,29.03,29.04,29.01,29.04,58300.0,17.9415,17.9477,17.9292,17.9477,58300.0
2011-06-09 15:15:00,29.03,29.04,29.01,29.02,39900.0,17.9415,17.9477,17.9292,17.9354,39900.0
2011-06-09 15:20:00,29.02,29.05,29.0,29.02,78300.0,17.9354,17.9539,17.923,17.9354,78300.0
2011-06-09 15:25:00,29.01,29.03,29.0,29.03,46400.0,17.9292,17.9415,17.923,17.9415,46400.0
2011-06-09 15:30:00,29.03,29.06,29.03,29.04,157500.0,17.9415,17.9601,17.9415,17.9477,157500.0
2011-06-09 15:35:00,29.05,29.07,29.04,29.05,112200.0,17.9539,17.9663,17.9477,17.9539,112200.0
2011-06-09 15:40:00,29.05,29.06,29.02,29.02,111400.0,17.9539,17.9601,17.9354,17.9354,111400.0
2011-06-09 15:45:00,29.03,29.03,28.97,29.01,146000.0,17.9415,17.9415,17.9044,17.9292,146000.0
2011-06-09 15:50:00,29.01,29.01,28.97,28.99,158500.0,17.9292,17.9292,17.9044,17.9168,158500.0
2011-06-09 15:55:00,28.99,28.99,28.97,28.98,206800.0,17.9168,17.9168,17.9044,17.9106,206800.0
2011-06-10 09:30:00,28.91,29.07,28.85,28.97,122300.0,17.8674,17.9663,17.8303,17.9044,122300.0
2011-06-10 09:35:00,28.98,29.07,28.93,28.96,43200.0,17.9106,17.9663,17.8797,17.8983,43200.0
2011-06-10 09:40:00,28.95,29.04,28.95,29.0,51700.0,17.8921,17.9477,17.8921,17.923,51700.0
2011-06-10 09:45:00,29.0,29.07,28.99,29.04,55700.0,17.923,17.9663,17.9168,17.9477,55700.0
2011-06-10 09:50:00,29.04,29.09,29.0,29.0,85100.0,17.9477,17.9786,17.923,17.923,85100.0
2011-06-10 09:55:00,29.0,29.01,28.81,28.85,86200.0,17.923,17.9292,17.8056,17.8303,86200.0
2011-06-10 10:00:00,28.86,28.91,28.86,28.88,56300.0,17.8365,17.8674,17.8365,17.8488,56300.0
2011-06-10 10:05:00,28.87,28.88,28.79,28.8,98900.0,17.8426,17.8488,17.7932,17.7994,98900.0
2011-06-10 10:10:00,28.8,28.9,28.8,28.88,50000.0,17.7994,17.8612,17.7994,17.8488,50000.0
2011-06-10 10:15:00,28.88,28.9,28.86,28.86,42000.0,17.8488,17.8612,17.8365,17.8365,42000.0
2011-06-10 10:20:00,28.85,28.88,28.83,28.83,41400.0,17.8303,17.8488,17.8179,17.8179,41400.0
2011-06-10 10:25:00,28.83,28.83,28.73,28.81,54700.0,17.8179,17.8179,17.7561,17.8056,54700.0
2011-06-10 10:30:00,28.82,28.82,28.73,28.74,91200.0,17.8117,17.8117,17.7561,17.7623,91200.0
2011-06-10 10:35:00,28.74,28.79,28.7,28.71,78200.0,17.7623,17.7932,17.7376,17.7438,78200.0
2011-06-10 10:40:00,28.7,28.71,28.62,28.64,110600.0,17.7376,17.7438,17.6881,17.7005,110600.0
2011-06-10 10:45:00,28.64,28.65,28.57,28.57,212700.0,17.7005,17.7067,17.6572,17.6572,212700.0
2011-06-10 10:50:00,28.56,28.61,28.52,28.54,81600.0,17.6511,17.682,17.6263,17.6387,81600.0
2011-06-10 10:55:00,28.55,28.56,28.47,28.47,75800.0,17.6449,17.6511,17.5954,17.5954,75800.0
2011-06-10 11:00:00,28.47,28.48,28.41,28.41,93200.0,17.5954,17.6016,17.5584,17.5584,93200.0
2011-06-10 11:05:00,28.41,28.41,28.34,28.39,96700.0,17.5584,17.5584,17.5151,17.546,96700.0
2011-06-10 11:10:00,28.38,28.47,28.38,28.47,93500.0,17.5398,17.5954,17.5398,17.5954,93500.0
2011-06-10 11:15:00,28.46,28.52,28.4,28.52,61400.0,17.5893,17.6263,17.5522,17.6263,61400.0
2011-06-10 11:20:00,28.53,28.57,28.52,28.57,38000.0,17.6325,17.6572,17.6263,17.6572,38000.0
2011-06-10 11:25:00,28.56,28.6,28.54,28.54,93800.0,17.6511,17.6758,17.6387,17.6387,93800.0
2011-06-10 11:30:00,28.55,28.55,28.43,28.44,65400.0,17.6449,17.6449,17.5707,17.5769,65400.0
2011-06-10 11:35:00,28.44,28.45,28.39,28.4,68000.0,17.5769,17.5831,17.546,17.5522,68000.0
2011-06-10 11:40:00,28.4,28.45,28.31,28.43,128500.0,17.5522,17.5831,17.4965,17.5707,128500.0
2011-06-10 11:45:00,28.43,28.43,28.4,28.43,28400.0,17.5707,17.5707,17.5522,17.5707,28400.0
2011-06-10 11:50:00,28.43,28.57,28.42,28.53,154800.0,17.5707,17.6572,17.5645,17.6325,154800.0
2011-06-10 11:55:00,28.53,28.54,28.48,28.49,56800.0,17.6325,17.6387,17.6016,17.6078,56800.0
2011-06-10 12:00:00,28.49,28.54,28.48,28.52,47800.0,17.6078,17.6387,17.6016,17.6263,47800.0
2011-06-10 12:05:00,28.52,28.54,28.5,28.53,24400.0,17.6263,17.6387,17.614,17.6325,24400.0
2011-06-10 12:10:00,28.53,28.53,28.5,28.5,33400.0,17.6325,17.6325,17.614,17.614,33400.0
2011-06-10 12:15:00,28.5,28.55,28.5,28.55,31700.0,17.614,17.6449,17.614,17.6449,31700.0
2011-06-10 12:20:00,28.56,28.57,28.53,28.54,68800.0,17.6511,17.6572,17.6325,17.6387,68800.0
2011-06-10 12:25:00,28.53,28.54,28.52,28.54,47500.0,17.6325,17.6387,17.6263,17.6387,47500.0
2011-06-10 12:30:00,28.55,28.57,28.52,28.56,40600.0,17.6449,17.6572,17.6263,17.6511,40600.0
2011-06-10 12:35:00,28.56,28.6,28.55,28.56,99200.0,17.6511,17.6758,17.6449,17.6511,99200.0
2011-06-10 12:40:00,28.56,28.56,28.53,28.53,30100.0,17.6511,17.6511,17.6325,17.6325,30100.0
2011-06-10 12:45:00,28.53,28.57,28.52,28.53,37400.0,17.6325,17.6572,17.6263,17.6325,37400.0
2011-06-10 12:50:00,28.53,28.54,28.48,28.48,83900.0,17.6325,17.6387,17.6016,17.6016,83900.0
2011-06-10 12:55:00,28.48,28.48,28.42,28.42,78500.0,17.6016,17.6016,17.5645,17.5645,78500.0
2011-06-10 13:00:00,28.42,28.45,28.4,28.45,59800.0,17.5645,17.5831,17.5522,17.5831,59800.0
2011-06-10 13:05:00,28.44,28.46,28.39,28.39,100200.0,17.5769,17.5893,17.546,17.546,100200.0
2011-06-10 13:10:00,28.4,28.41,28.35,28.41,66900.0,17.5522,17.5584,17.5213,17.5584,66900.0
2011-06-10 13:15:00,28.4,28.4,28.35,28.35,67300.0,17.5522,17.5522,17.5213,17.5213,67300.0
2011-06-10 13:20:00,28.36,28.44,28.35,28.44,65700.0,17.5274,17.5769,17.5213,17.5769,65700.0
2011-06-10 13:25:00,28.44,28.47,28.41,28.43,93800.0,17.5769,17.5954,17.5584,17.5707,93800.0
2011-06-10 13:30:00,28.44,28.45,28.4,28.42,40200.0,17.5769,17.5831,17.5522,17.5645,40200.0
2011-06-10 13:35:00,28.42,28.42,28.39,28.41,87100.0,17.5645,17.5645,17.546,17.5584,87100.0
2011-06-10 13:40:00,28.41,28.47,28.4,28.4,39900.0,17.5584,17.5954,17.5522,17.5522,39900.0
2011-06-10 13:45:00,28.4,28.44,28.37,28.44,41800.0,17.5522,17.5769,17.5336,17.5769,41800.0
2011-06-10 13:50:00,28.45,28.46,28.41,28.46,30000.0,17.5831,17.5893,17.5584,17.5893,30000.0
2011-06-10 13:55:00,28.45,28.46,28.44,28.45,42000.0,17.5831,17.5893,17.5769,17.5831,42000.0
2011-06-10 14:00:00,28.46,28.51,28.44,28.51,62800.0,17.5893,17.6202,17.5769,17.6202,62800.0
2011-06-10 14:05:00,28.52,28.6,28.5,28.53,79300.0,17.6263,17.6758,17.614,17.6325,79300.0
2011-06-10 14:10:00,28.53,28.57,28.5,28.55,36000.0,17.6325,17.6572,17.614,17.6449,36000.0
2011-06-10 14:15:00,28.56,28.61,28.53,28.61,64900.0,17.6511,17.682,17.6325,17.682,64900.0
2011-06-10 14:20:00,28.61,28.62,28.5,28.51,51600.0,17.682,17.6881,17.614,17.6202,51600.0
2011-06-10 14:25:00,28.51,28.58,28.51,28.56,35700.0,17.6202,17.6634,17.6202,17.6511,35700.0
2011-06-10 14:30:00,28.57,28.58,28.53,28.55,57600.0,17.6572,17.6634,17.6325,17.6449,57600.0
2011-06-10 14:35:00,28.55,28.59,28.52,28.52,38900.0,17.6449,17.6696,17.6263,17.6263,38900.0
2011-06-10 14:40:00,28.53,28.55,28.5,28.51,36300.0,17.6325,17.6449,17.614,17.6202,36300.0
2011-06-10 14:45:00,28.51,28.54,28.5,28.5,59100.0,17.6202,17.6387,17.614,17.614,59100.0
2011-06-10 14:50:00,28.5,28.53,28.46,28.48,103300.0,17.614,17.6325,17.5893,17.6016,103300.0
2011-06-10 14:55:00,28.48,28.57,28.47,28.57,42100.0,17.6016,17.6572,17.5954,17.6572,42100.0
2011-06-10 15:00:00,28.57,28.61,28.55,28.6,88600.0,17.6572,17.682,17.6449,17.6758,88600.0
2011-06-10 15:05:00,28.59,28.62,28.54,28.58,81400.0,17.6696,17.6881,17.6387,17.6634,81400.0
2011-06-10 15:10:00,28.57,28.61,28.56,28.57,35500.0,17.6572,17.682,17.6511,17.6572,35500.0
2011-06-10 15:15:00,28.56,28.66,28.54,28.65,57700.0,17.6511,17.7129,17.6387,17.7067,57700.0
2011-06-10 15:20:00,28.65,28.65,28.58,28.6,66600.0,17.7067,17.7067,17.6634,17.6758,66600.0
2011-06-10 15:25:00,28.6,28.61,28.56,28.58,86400.0,17.6758,17.682,17.6511,17.6634,86400.0
2011-06-10 15:30:00,28.58,28.65,28.57,28.65,139300.0,17.6634,17.7067,17.6572,17.7067,139300.0
2011-06-10 15:35:00,28.64,28.65,28.54,28.55,77900.0,17.7005,17.7067,17.6387,17.6449,77900.0
2011-06-10 15:40:00,28.55,28.57,28.5,28.5,82700.0,17.6449,17.6572,17.614,17.614,82700.0
2011-06-10 15:45:00,28.51,28.51,28.43,28.45,163100.0,17.6202,17.6202,17.5707,17.5831,163100.0
2011-06-10 15:50:00,28.45,28.46,28.4,28.4,128000.0,17.5831,17.5893,17.5522,17.5522,128000.0
2011-06-10 15:55:00,28.41,28.45,28.4,28.43,228500.0,17.5584,17.5831,17.5522,17.5707,228500.0
2011-06-13 09:30:00,28.55,28.7,28.5,28.63,95800.0,17.6449,17.7376,17.614,17.6943,95800.0
2011-06-13 09:35:00,28.63,28.76,28.61,28.74,53800.0,17.6943,17.7747,17.682,17.7623,53800.0
2011-06-13 09:40:00,28.74,28.9,28.72,28.87,81500.0,17.7623,17.8612,17.7499,17.8426,81500.0
2011-06-13 09:45:00,28.88,28.93,28.81,28.88,70900.0,17.8488,17.8797,17.8056,17.8488,70900.0
2011-06-13 09:50:00,28.86,28.95,28.81,28.93,215900.0,17.8365,17.8921,17.8056,17.8797,215900.0
2011-06-13 09:55:00,28.93,29.0,28.82,28.86,111300.0,17.8797,17.923,17.8117,17.8365,111300.0
2011-06-13 10:00:00,28.85,28.89,28.78,28.87,127900.0,17.8303,17.855,17.787,17.8426,127900.0
2011-06-13 10:05:00,28.86,28.91,28.83,28.9,100000.0,17.8365,17.8674,17.8179,17.8612,100000.0
2011-06-13 10:10:00,28.89,28.91,28.86,28.88,67000.0,17.855,17.8674,17.8365,17.8488,67000.0
2011-06-13 10:15:00,28.87,28.9,28.86,28.9,52100.0,17.8426,17.8612,17.8365,17.8612,52100.0
2011-06-13 10:20:00,28.89,29.05,28.86,29.04,135000.0,17.855,17.9539,17.8365,17.9477,135000.0
2011-06-13 10:25:00,29.05,29.07,28.97,28.99,164100.0,17.9539,17.9663,17.9044,17.9168,164100.0
2011-06-13 10:30:00,28.99,29.03,28.97,29.03,120900.0,17.9168,17.9415,17.9044,17.9415,120900.0
2011-06-13 10:35:00,29.04,29.16,29.01,29.15,171200.0,17.9477,18.0219,17.9292,18.0157,171200.0
2011-06-13 10:40:00,29.14,29.21,29.12,29.19,170300.0,18.0095,18.0528,17.9972,18.0404,170300.0
2011-06-13 10:45:00,29.19,29.2,29.12,29.17,169200.0,18.0404,18.0466,17.9972,18.0281,169200.0
2011-06-13 10:50:00,29.17,29.2,29.14,29.2,67000.0,18.0281,18.0466,18.0095,18.0466,67000.0
2011-06-13 10:55:00,29.19,29.23,28.99,29.01,376600.0,18.0404,18.0651,17.9168,17.9292,376600.0
2011-06-13 11:00:00,29.0,29.11,28.99,29.02,174700.0,17.923,17.991,17.9168,17.9354,174700.0
2011-06-13 11:05:00,29.02,29.03,28.95,28.98,193600.0,17.9354,17.9415,17.8921,17.9106,193600.0
2011-06-13 11:10:00,28.99,29.0,28.95,28.96,130500.0,17.9168,17.923,17.8921,17.8983,130500.0
2011-06-13 11:15:00,28.97,28.97,28.86,28.91,229600.0,17.9044,17.9044,17.8365,17.8674,229600.0
2011-06-13 11:20:00,28.91,28.94,28.87,28.89,116700.0,17.8674,17.8859,17.8426,17.855,116700.0
2011-06-13 11:25:00,28.89,28.9,28.82,28.82,95300.0,17.855,17.8612,17.8117,17.8117,95300.0
2011-06-13 11:30:00,28.83,28.83,28.75,28.83,167000.0,17.8179,17.8179,17.7685,17.8179,167000.0
2011-06-13 11:35:00,28.83,28.86,28.72,28.73,63700.0,17.8179,17.8365,17.7499,17.7561,63700.0
2011-06-13 11:40:00,28.72,28.77,28.71,28.76,83100.0,17.7499,17.7808,17.7438,17.7747,83100.0
2011-06-13 11:45:00,28.76,28.77,28.69,28.7,125200.0,17.7747,17.7808,17.7314,17.7376,125200.0
2011-06-13 11:50:00,28.71,28.75,28.67,28.75,75200.0,17.7438,17.7685,17.719,17.7685,75200.0
2011-06-13 11:55:00,28.74,28.78,28.72,28.77,38500.0,17.7623,17.787,17.7499,17.7808,38500.0
2011-06-13 12:00:00,28.78,28.81,28.77,28.81,71600.0,17.787,17.8056,17.7808,17.8056,71600.0
2011-06-13 12:05:00,28.81,28.87,28.8,28.8,52300.0,17.8056,17.8426,17.7994,17.7994,52300.0
2011-06-13 12:10:00,28.8,28.91,28.79,28.91,47800.0,17.7994,17.8674,17.7932,17.8674,47800.0
2011-06-13 12:15:00,28.91,28.93,28.84,28.87,75600.0,17.8674,17.8797,17.8241,17.8426,75600.0
2011-06-13 12:20:00,28.87,28.88,28.8,28.8,129700.0,17.8426,17.8488,17.7994,17.7994,129700.0
2011-06-13 12:25:00,28.81,28.83,28.78,28.82,57700.0,17.8056,17.8179,17.787,17.8117,57700.0
2011-06-13 12:30:00,28.82,28.9,28.82,28.89,46000.0,17.8117,17.8612,17.8117,17.855,46000.0
2011-06-13 12:35:00,28.89,28.9,28.86,28.89,84600.0,17.855,17.8612,17.8365,17.855,84600.0
2011-06-13 12:40:00,28.9,28.92,28.88,28.92,28600.0,17.8612,17.8735,17.8488,17.8735,28600.0
2011-06-13 12:45:00,28.91,28.94,28.9,28.91,64400.0,17.8674,17.8859,17.8612,17.8674,64400.0
2011-06-13 12:50:00,28.91,28.93,28.89,28.89,50900.0,17.8674,17.8797,17.855,17.855,50900.0
2011-06-13 12:55:00,28.9,28.91,28.85,28.87,51200.0,17.8612,17.8674,17.8303,17.8426,51200.0
2011-06-13 13:00:00,28.86,28.87,28.81,28.81,79000.0,17.8365,17.8426,17.8056,17.8056,79000.0
2011-06-13 13:05:00,28.81,28.86,28.76,28.85,246000.0,17.8056,17.8365,17.7747,17.8303,246000.0
2011-06-13 13:10:00,28.85,28.85,28.84,28.84,22100.0,17.8303,17.8303,17.8241,17.8241,22100.0
2011-06-13 13:15:00,28.84,28.85,28.78,28.78,124000.0,17.8241,17.8303,17.787,17.787,124000.0
2011-06-13 13:20:00,28.78,28.79,28.71,28.71,94800.0,17.787,17.7932,17.7438,17.7438,94800.0
2011-06-13 13:25:00,28.72,28.76,28.71,28.76,38000.0,17.7499,17.7747,17.7438,17.7747,38000.0
2011-06-13 13:30:00,28.75,28.8,28.75,28.79,164300.0,17.7685,17.7994,17.7685,17.7932,164300.0
2011-06-13 13:35:00,28.79,28.8,28.79,28.8,54500.0,17.7932,17.7994,17.7932,17.7994,54500.0
2011-06-13 13:40:00,28.8,28.9,28.8,28.83,169500.0,17.7994,17.8612,17.7994,17.8179,169500.0
2011-06-13 13:45:00,28.82,28.88,28.81,28.82,118800.0,17.8117,17.8488,17.8056,17.8117,118800.0
2011-06-13 13:50:00,28.82,28.88,28.8,28.87,82200.0,17.8117,17.8488,17.7994,17.8426,82200.0
2011-06-13 13:55:00,28.88,28.97,28.85,28.95,138400.0,17.8488,17.9044,17.8303,17.8921,138400.0
2011-06-13 14:00:00,28.95,28.99,28.9,28.93,101300.0,17.8921,17.9168,17.8612,17.8797,101300.0
2011-06-13 14:05:00,28.94,28.99,28.89,28.95,139600.0,17.8859,17.9168,17.855,17.8921,139600.0
2011-06-13 14:10:00,28.96,28.96,28.89,28.89,127900.0,17.8983,17.8983,17.855,17.855,127900.0
2011-06-13 14:15:00,28.89,28.94,28.87,28.94,44400.0,17.855,17.8859,17.8426,17.8859,44400.0
2011-06-13 14:20:00,28.94,28.96,28.9,28.94,57100.0,17.8859,17.8983,17.8612,17.8859,57100.0
2011-06-13 14:25:00,28.94,28.95,28.91,28.91,58800.0,17.8859,17.8921,17.8674,17.8674,58800.0
2011-06-13 14:30:00,28.91,28.92,28.85,28.85,88900.0,17.8674,17.8735,17.8303,17.8303,88900.0
2011-06-13 14:35:00,28.86,28.89,28.83,28.87,107100.0,17.8365,17.855,17.8179,17.8426,107100.0
2011-06-13 14:40:00,28.88,28.93,28.87,28.92,69100.0,17.8488,17.8797,17.8426,17.8735,69100.0
2011-06-13 14:45:00,28.92,28.92,28.88,28.9,78500.0,17.8735,17.8735,17.8488,17.8612,78500.0
2011-06-13 14:50:00,28.9,28.9,28.85,28.86,69200.0,17.8612,17.8612,17.8303,17.8365,69200.0
2011-06-13 14:55:00,28.86,28.86,28.8,28.8,117300.0,17.8365,17.8365,17.7994,17.7994,117300.0
2011-06-13 15:00:00,28.81,28.86,28.8,28.84,124500.0,17.8056,17.8365,17.7994,17.8241,124500.0
2011-06-13 15:05:00,28.85,28.9,28.84,28.84,124700.0,17.8303,17.8612,17.8241,17.8241,124700.0
2011-06-13 15:10:00,28.85,28.91,28.83,28.91,88500.0,17.8303,17.8674,17.8179,17.8674,88500.0
2011-06-13 15:15:00,28.9,28.94,28.87,28.91,233500.0,17.8612,17.8859,17.8426,17.8674,233500.0
2011-06-13 15:20:00,28.91,29.0,28.91,28.99,192400.0,17.8674,17.923,17.8674,17.9168,192400.0
2011-06-13 15:25:00,28.99,29.0,28.97,28.99,195500.0,17.9168,17.923,17.9044,17.9168,195500.0
2011-06-13 15:30:00,28.98,28.99,28.94,28.97,195400.0,17.9106,17.9168,17.8859,17.9044,195400.0
2011-06-13 15:35:00,28.97,28.97,28.89,28.9,202600.0,17.9044,17.9044,17.855,17.8612,202600.0
2011-06-13 15:40:00,28.9,28.93,28.85,28.88,281100.0,17.8612,17.8797,17.8303,17.8488,281100.0
2011-06-13 15:45:00,28.88,28.9,28.86,28.87,308800.0,17.8488,17.8612,17.8365,17.8426,308800.0
2011-06-13 15:50:00,28.87,28.93,28.86,28.93,192600.0,17.8426,17.8797,17.8365,17.8797,192600.0
2011-06-13 15:55:00,28.93,28.93,28.83,28.83,441200.0,17.8797,17.8797,17.8179,17.8179,441200.0
2011-06-14 09:30:00,31.1,31.32,30.79,30.87,1460200.0,19.2209,19.3568,19.0293,19.0787,1460200.0
2011-06-14 09:35:00,30.87,30.93,30.65,30.75,1096100.0,19.0787,19.1158,18.9427,19.0046,1096100.0
2011-06-14 09:40:00,30.75,30.91,30.65,30.79,592600.0,19.0046,19.1034,18.9427,19.0293,592600.0
2011-06-14 09:45:00,30.8,30.8,30.57,30.77,638600.0,19.0355,19.0355,18.8933,19.0169,638600.0
2011-06-14 09:50:00,30.77,30.88,30.63,30.72,327200.0,19.0169,19.0849,18.9304,18.986,327200.0
2011-06-14 09:55:00,30.72,30.77,30.45,30.5,423600.0,18.986,19.0169,18.8191,18.85,423600.0
2011-06-14 10:00:00,30.5,30.55,30.29,30.43,732900.0,18.85,18.8809,18.7203,18.8068,732900.0
2011-06-14 10:05:00,30.42,30.52,30.38,30.42,239200.0,18.8006,18.8624,18.7759,18.8006,239200.0
2011-06-14 10:10:00,30.41,30.74,30.39,30.48,548600.0,18.7944,18.9984,18.7821,18.8377,548600.0
2011-06-14 10:15:00,30.47,30.59,30.41,30.58,223400.0,18.8315,18.9057,18.7944,18.8995,223400.0
2011-06-14 10:20:00,30.57,30.58,30.43,30.48,325900.0,18.8933,18.8995,18.8068,18.8377,325900.0
2011-06-14 10:25:00,30.48,30.49,30.13,30.17,646100.0,18.8377,18.8439,18.6214,18.6461,646100.0
2011-06-14 10:30:00,30.17,30.2,29.95,30.1,1329800.0,18.6461,18.6646,18.5101,18.6028,1329800.0
2011-06-14 10:35:00,30.09,30.19,29.93,30.05,538900.0,18.5966,18.6585,18.4978,18.5719,538900.0
2011-06-14 10:40:00,30.05,30.05,29.75,29.78,898200.0,18.5719,18.5719,18.3865,18.4051,898200.0
2011-06-14 10:45:00,29.79,29.9,29.61,29.69,885800.0,18.4112,18.4792,18.3,18.3494,885800.0
2011-06-14 10:50:00,29.69,29.95,29.66,29.95,546800.0,18.3494,18.5101,18.3309,18.5101,546800.0
2011-06-14 10:55:00,29.95,29.99,29.76,29.78,380100.0,18.5101,18.5348,18.3927,18.4051,380100.0
2011-06-14 11:00:00,29.79,29.86,29.42,29.49,715200.0,18.4112,18.4545,18.1826,18.2258,715200.0
2011-06-14 11:05:00,29.49,29.61,29.35,29.61,590900.0,18.2258,18.3,18.1393,18.3,590900.0
2011-06-14 11:10:00,29.61,29.78,29.5,29.7,453100.0,18.3,18.4051,18.232,18.3556,453100.0
2011-06-14 11:15:00,29.7,29.98,29.68,29.91,499400.0,18.3556,18.5287,18.3433,18.4854,499400.0
2011-06-14 11:20:00,29.91,30.04,29.88,29.93,559900.0,18.4854,18.5657,18.4669,18.4978,559900.0
2011-06-14 11:25:00,29.94,30.17,29.92,30.17,433900.0,18.5039,18.6461,18.4916,18.6461,433900.0
2011-06-14 11:30:00,30.17,30.26,30.13,30.13,391000.0,18.6461,18.7017,18.6214,18.6214,391000.0
2011-06-14 11:35:00,30.14,30.18,29.95,29.95,341800.0,18.6275,18.6523,18.5101,18.5101,341800.0
2011-06-14 11:40:00,29.96,30.13,29.85,30.1,234200.0,18.5163,18.6214,18.4483,18.6028,234200.0
2011-06-14 11:45:00,30.09,30.24,30.06,30.2,206400.0,18.5966,18.6894,18.5781,18.6646,206400.0
2011-06-14 11:50:00,30.21,30.21,30.08,30.16,309700.0,18.6708,18.6708,18.5905,18.6399,309700.0
2011-06-14 11:55:00,30.17,30.25,30.11,30.16,239800.0,18.6461,18.6955,18.609,18.6399,239800.0
2011-06-14 12:00:00,30.17,30.21,30.11,30.13,184400.0,18.6461,18.6708,18.609,18.6214,184400.0
2011-06-14 12:05:00,30.13,30.23,30.12,30.22,131800.0,18.6214,18.6832,18.6152,18.677,131800.0
2011-06-14 12:10:00,30.22,30.3,30.14,30.14,205400.0,18.677,18.7264,18.6275,18.6275,205400.0
2011-06-14 12:15:00,30.15,30.34,30.15,30.31,163100.0,18.6337,18.7512,18.6337,18.7326,163100.0
2011-06-14 12:20:00,30.31,30.35,30.24,30.28,275600.0,18.7326,18.7573,18.6894,18.7141,275600.0
2011-06-14 12:25:00,30.28,30.32,30.24,30.31,214200.0,18.7141,18.7388,18.6894,18.7326,214200.0
2011-06-14 12:30:00,30.31,30.35,30.27,30.29,120100.0,18.7326,18.7573,18.7079,18.7203,120100.0
2011-06-14 12:35:00,30.29,30.38,30.26,30.36,98800.0,18.7203,18.7759,18.7017,18.7635,98800.0
2011-06-14 12:40:00,30.35,30.43,30.34,30.37,143900.0,18.7573,18.8068,18.7512,18.7697,143900.0
2011-06-14 12:45:00,30.37,30.4,30.3,30.33,107500.0,18.7697,18.7882,18.7264,18.745,107500.0
2011-06-14 12:50:00,30.33,30.34,30.27,30.29,113900.0,18.745,18.7512,18.7079,18.7203,113900.0
2011-06-14 12:55:00,30.29,30.37,30.26,30.31,111900.0,18.7203,18.7697,18.7017,18.7326,111900.0
2011-06-14 13:00:00,30.32,30.34,30.16,30.17,127900.0,18.7388,18.7512,18.6399,18.6461,127900.0
2011-06-14 13:05:00,30.18,30.2,29.99,29.99,437600.0,18.6523,18.6646,18.5348,18.5348,437600.0
2011-06-14 13:10:00,30.0,30.14,29.96,30.03,375800.0,18.541,18.6275,18.5163,18.5596,375800.0
2011-06-14 13:15:00,30.03,30.15,30.02,30.07,176600.0,18.5596,18.6337,18.5534,18.5843,176600.0
2011-06-14 13:20:00,30.07,30.12,29.99,30.12,173100.0,18.5843,18.6152,18.5348,18.6152,173100.0
2011-06-14 13:25:00,30.12,30.15,30.09,30.11,79600.0,18.6152,18.6337,18.5966,18.609,79600.0
2011-06-14 13:30:00,30.11,30.14,30.09,30.13,92500.0,18.609,18.6275,18.5966,18.6214,92500.0
2011-06-14 13:35:00,30.13,30.13,30.06,30.09,64900.0,18.6214,18.6214,18.5781,18.5966,64900.0
2011-06-14 13:40:00,30.09,30.13,29.99,30.08,69500.0,18.5966,18.6214,18.5348,18.5905,69500.0
2011-06-14 13:45:00,30.08,30.1,30.03,30.1,86600.0,18.5905,18.6028,18.5596,18.6028,86600.0
2011-06-14 13:50:00,30.1,30.2,30.07,30.18,145600.0,18.6028,18.6646,18.5843,18.6523,145600.0
2011-06-14 13:55:00,30.17,30.18,30.08,30.12,59300.0,18.6461,18.6523,18.5905,18.6152,59300.0
2011-06-14 14:00:00,30.12,30.19,30.1,30.19,104500.0,18.6152,18.6585,18.6028,18.6585,104500.0
2011-06-14 14:05:00,30.19,30.19,30.15,30.18,51800.0,18.6585,18.6585,18.6337,18.6523,51800.0
2011-06-14 14:10:00,30.18,30.23,30.14,30.19,91000.0,18.6523,18.6832,18.6275,18.6585,91000.0
2011-06-14 14:15:00,30.19,30.24,30.19,30.21,97200.0,18.6585,18.6894,18.6585,18.6708,97200.0
2011-06-14 14:20:00,30.22,30.33,30.21,30.29,120800.0,18.677,18.745,18.6708,18.7203,120800.0
2011-06-14 14:25:00,30.29,30.31,30.16,30.23,215100.0,18.7203,18.7326,18.6399,18.6832,215100.0
2011-06-14 14:30:00,30.23,30.38,30.21,30.36,146700.0,18.6832,18.7759,18.6708,18.7635,146700.0
2011-06-14 14:35:00,30.36,30.42,30.36,30.37,240400.0,18.7635,18.8006,18.7635,18.7697,240400.0
2011-06-14 14:40:00,30.37,30.38,30.27,30.28,162300.0,18.7697,18.7759,18.7079,18.7141,162300.0
2011-06-14 14:45:00,30.28,30.31,30.23,30.23,224800.0,18.7141,18.7326,18.6832,18.6832,224800.0
2011-06-14 14:50:00,30.23,30.25,30.22,30.23,55400.0,18.6832,18.6955,18.677,18.6832,55400.0
2011-06-14 14:55:00,30.22,30.22,30.1,30.2,243100.0,18.677,18.677,18.6028,18.6646,243100.0
2011-06-14 15:00:00,30.2,30.22,30.15,30.2,153800.0,18.6646,18.677,18.6337,18.6646,153800.0
2011-06-14 15:05:00,30.2,30.2,30.11,30.17,194000.0,18.6646,18.6646,18.609,18.6461,194000.0
2011-06-14 15:10:00,30.17,30.27,30.16,30.25,128100.0,18.6461,18.7079,18.6399,18.6955,128100.0
2011-06-14 15:15:00,30.25,30.27,30.21,30.24,107700.0,18.6955,18.7079,18.6708,18.6894,107700.0
2011-06-14 15:20:00,30.24,30.27,30.14,30.17,199100.0,18.6894,18.7079,18.6275,18.6461,199100.0
2011-06-14 15:25:00,30.17,30.19,30.07,30.1,297400.0,18.6461,18.6585,18.5843,18.6028,297400.0
2011-06-14 15:30:00,30.1,30.16,30.03,30.07,409600.0,18.6028,18.6399,18.5596,18.5843,409600.0
2011-06-14 15:35:00,30.07,30.08,30.01,30.03,402700.0,18.5843,18.5905,18.5472,18.5596,402700.0
2011-06-14 15:40:00,30.03,30.12,30.01,30.11,347500.0,18.5596,18.6152,18.5472,18.609,347500.0
2011-06-14 15:45:00,30.1,30.11,29.99,30.1,783400.0,18.6028,18.609,18.5348,18.6028,783400.0
2011-06-14 15:50:00,30.09,30.11,30.04,30.09,553900.0,18.5966,18.609,18.5657,18.5966,553900.0
2011-06-14 15:55:00,30.08,30.13,30.05,30.13,731100.0,18.5905,18.6214,18.5719,18.6214,731100.0
2011-06-15 09:30:00,29.89,30.09,29.83,30.01,211600.0,18.473,18.5966,18.436,18.5472,211600.0
2011-06-15 09:35:00,30.01,30.1,29.95,30.03,196600.0,18.5472,18.6028,18.5101,18.5596,196600.0
2011-06-15 09:40:00,30.03,30.26,29.98,30.26,156900.0,18.5596,18.7017,18.5287,18.7017,156900.0
2011-06-15 09:45:00,30.26,30.55,30.17,30.45,542900.0,18.7017,18.8809,18.6461,18.8191,542900.0
2011-06-15 09:50:00,30.43,30.51,30.27,30.48,345500.0,18.8068,18.8562,18.7079,18.8377,345500.0
2011-06-15 09:55:00,30.49,30.53,30.45,30.52,276000.0,18.8439,18.8686,18.8191,18.8624,276000.0
2011-06-15 10:00:00,30.51,30.62,30.48,30.62,145700.0,18.8562,18.9242,18.8377,18.9242,145700.0
2011-06-15 10:05:00,30.62,30.66,30.6,30.61,130900.0,18.9242,18.9489,18.9118,18.918,130900.0
2011-06-15 10:10:00,30.61,30.62,30.49,30.51,106400.0,18.918,18.9242,18.8439,18.8562,106400.0
2011-06-15 10:15:00,30.52,30.58,30.5,30.54,85800.0,18.8624,18.8995,18.85,18.8748,85800.0
2011-06-15 10:20:00,30.54,30.63,30.52,30.62,169200.0,18.8748,18.9304,18.8624,18.9242,169200.0
2011-06-15 10:25:00,30.62,30.63,30.59,30.62,134400.0,18.9242,18.9304,18.9057,18.9242,134400.0
2011-06-15 10:30:00,30.61,30.83,30.6,30.83,379800.0,18.918,19.054,18.9118,19.054,379800.0
2011-06-15 10:35:00,30.83,30.98,30.77,30.83,293500.0,19.054,19.1467,19.0169,19.054,293500.0
2011-06-15 10:40:00,30.82,30.85,30.75,30.83,106900.0,19.0478,19.0664,19.0046,19.054,106900.0
2011-06-15 10:45:00,30.83,30.89,30.8,30.89,142900.0,19.054,19.0911,19.0355,19.0911,142900.0
2011-06-15 10:50:00,30.89,30.99,30.89,30.93,218800.0,19.0911,19.1529,19.0911,19.1158,218800.0
2011-06-15 10:55:00,30.94,31.07,30.94,30.96,292600.0,19.122,19.2023,19.122,19.1343,292600.0
2011-06-15 11:00:00,30.96,31.01,30.94,30.99,122700.0,19.1343,19.1652,19.122,19.1529,122700.0
2011-06-15 11:05:00,30.98,31.08,30.98,31.08,110400.0,19.1467,19.2085,19.1467,19.2085,110400.0
2011-06-15 11:10:00,31.08,31.13,30.94,30.97,200800.0,19.2085,19.2394,19.122,19.1405,200800.0
2011-06-15 11:15:00,30.97,30.98,30.9,30.9,176700.0,19.1405,19.1467,19.0973,19.0973,176700.0
2011-06-15 11:20:00,30.91,30.97,30.88,30.95,186800.0,19.1034,19.1405,19.0849,19.1282,186800.0
2011-06-15 11:25:00,30.95,30.95,30.85,30.87,177500.0,19.1282,19.1282,19.0664,19.0787,177500.0
2011-06-15 11:30:00,30.88,30.89,30.83,30.85,104400.0,19.0849,19.0911,19.054,19.0664,104400.0
2011-06-15 11:35:00,30.85,30.92,30.82,30.83,131200.0,19.0664,19.1096,19.0478,19.054,131200.0
2011-06-15 11:40:00,30.84,30.93,30.8,30.93,125200.0,19.0602,19.1158,19.0355,19.1158,125200.0
2011-06-15 11:45:00,30.94,30.98,30.9,30.92,116800.0,19.122,19.1467,19.0973,19.1096,116800.0
2011-06-15 11:50:00,30.92,30.99,30.86,30.99,166000.0,19.1096,19.1529,19.0725,19.1529,166000.0
2011-06-15 11:55:00,30.99,31.06,30.98,31.0,200200.0,19.1529,19.1961,19.1467,19.1591,200200.0
2011-06-15 12:00:00,31.01,31.01,30.89,30.91,166200.0,19.1652,19.1652,19.0911,19.1034,166200.0
2011-06-15 12:05:00,30.91,31.0,30.91,30.99,70600.0,19.1034,19.1591,19.1034,19.1529,70600.0
2011-06-15 12:10:00,31.0,31.0,30.93,30.95,95500.0,19.1591,19.1591,19.1158,19.1282,95500.0
2011-06-15 12:15:00,30.96,30.96,30.76,30.76,130600.0,19.1343,19.1343,19.0107,19.0107,130600.0
2011-06-15 12:20:00,30.76,30.8,30.55,30.55,207600.0,19.0107,19.0355,18.8809,18.8809,207600.0
2011-06-15 12:25:00,30.55,30.55,30.41,30.45,291800.0,18.8809,18.8809,18.7944,18.8191,291800.0
2011-06-15 12:30:00,30.45,30.47,30.4,30.43,168100.0,18.8191,18.8315,18.7882,18.8068,168100.0
2011-06-15 12:35:00,30.43,30.56,30.41,30.5,248900.0,18.8068,18.8871,18.7944,18.85,248900.0
2011-06-15 12:40:00,30.51,30.64,30.5,30.63,118200.0,18.8562,18.9366,18.85,18.9304,118200.0
2011-06-15 12:45:00,30.63,30.67,30.56,30.62,113300.0,18.9304,18.9551,18.8871,18.9242,113300.0
2011-06-15 12:50:00,30.63,30.67,30.47,30.47,83000.0,18.9304,18.9551,18.8315,18.8315,83000.0
2011-06-15 12:55:00,30.48,30.49,30.41,30.45,107000.0,18.8377,18.8439,18.7944,18.8191,107000.0
2011-06-15 13:00:00,30.44,30.48,30.41,30.42,72200.0,18.813,18.8377,18.7944,18.8006,72200.0
2011-06-15 13:05:00,30.41,30.43,30.33,30.36,96300.0,18.7944,18.8068,18.745,18.7635,96300.0
2011-06-15 13:10:00,30.36,30.36,30.3,30.35,104700.0,18.7635,18.7635,18.7264,18.7573,104700.0
2011-06-15 13:15:00,30.34,30.41,30.28,30.28,73500.0,18.7512,18.7944,18.7141,18.7141,73500.0
2011-06-15 13:20:00,30.28,30.39,30.28,30.39,69200.0,18.7141,18.7821,18.7141,18.7821,69200.0
2011-06-15 13:25:00,30.39,30.45,30.39,30.43,71100.0,18.7821,18.8191,18.7821,18.8068,71100.0
2011-06-15 13:30:00,30.43,30.44,30.36,30.36,100100.0,18.8068,18.813,18.7635,18.7635,100100.0
2011-06-15 13:35:00,30.35,30.39,30.32,30.38,51700.0,18.7573,18.7821,18.7388,18.7759,51700.0
2011-06-15 13:40:00,30.37,30.47,30.37,30.44,67100.0,18.7697,18.8315,18.7697,18.813,67100.0
2011-06-15 13:45:00,30.44,30.48,30.39,30.46,42100.0,18.813,18.8377,18.7821,18.8253,42100.0
2011-06-15 13:50:00,30.46,30.47,30.41,30.43,62300.0,18.8253,18.8315,18.7944,18.8068,62300.0
2011-06-15 13:55:00,30.44,30.45,30.37,30.44,99700.0,18.813,18.8191,18.7697,18.813,99700.0
2011-06-15 14:00:00,30.44,30.51,30.39,30.39,116000.0,18.813,18.8562,18.7821,18.7821,116000.0
2011-06-15 14:05:00,30.39,30.47,30.37,30.42,118400.0,18.7821,18.8315,18.7697,18.8006,118400.0
2011-06-15 14:10:00,30.43,30.51,30.42,30.49,98300.0,18.8068,18.8562,18.8006,18.8439,98300.0
2011-06-15 14:15:00,30.5,30.54,30.46,30.47,67100.0,18.85,18.8748,18.8253,18.8315,67100.0
2011-06-15 14:20:00,30.47,30.49,30.45,30.45,81800.0,18.8315,18.8439,18.8191,18.8191,81800.0
2011-06-15 14:25:00,30.45,30.47,30.42,30.43,136600.0,18.8191,18.8315,18.8006,18.8068,136600.0
2011-06-15 14:30:00,30.43,30.53,30.43,30.5,119200.0,18.8068,18.8686,18.8068,18.85,119200.0
2011-06-15 14:35:00,30.49,30.49,30.45,30.47,59100.0,18.8439,18.8439,18.8191,18.8315,59100.0
2011-06-15 14:40:00,30.47,30.49,30.42,30.43,88300.0,18.8315,18.8439,18.8006,18.8068,88300.0
2011-06-15 14:45:00,30.42,30.53,30.38,30.5,141400.0,18.8006,18.8686,18.7759,18.85,141400.0
2011-06-15 14:50:00,30.5,30.53,30.44,30.5,106400.0,18.85,18.8686,18.813,18.85,106400.0
2011-06-15 14:55:00,30.49,30.54,30.49,30.51,123200.0,18.8439,18.8748,18.8439,18.8562,123200.0
2011-06-15 15:00:00,30.5,30.53,30.43,30.46,112700.0,18.85,18.8686,18.8068,18.8253,112700.0
2011-06-15 15:05:00,30.46,30.48,30.42,30.44,145900.0,18.8253,18.8377,18.8006,18.813,145900.0
2011-06-15 15:10:00,30.44,30.49,30.4,30.47,99800.0,18.813,18.8439,18.7882,18.8315,99800.0
2011-06-15 15:15:00,30.48,30.49,30.4,30.4,88900.0,18.8377,18.8439,18.7882,18.7882,88900.0
2011-06-15 15:20:00,30.41,30.41,30.35,30.38,181800.0,18.7944,18.7944,18.7573,18.7759,181800.0
2011-06-15 15:25:00,30.38,30.45,30.38,30.45,109600.0,18.7759,18.8191,18.7759,18.8191,109600.0
2011-06-15 15:30:00,30.46,30.49,30.38,30.41,125300.0,18.8253,18.8439,18.7759,18.7944,125300.0
2011-06-15 15:35:00,30.41,30.45,30.36,30.39,142100.0,18.7944,18.8191,18.7635,18.7821,142100.0
2011-06-15 15:40:00,30.4,30.42,30.37,30.4,209100.0,18.7882,18.8006,18.7697,18.7882,209100.0
2011-06-15 15:45:00,30.4,30.46,30.36,30.38,291900.0,18.7882,18.8253,18.7635,18.7759,291900.0
2011-06-15 15:50:00,30.38,30.44,30.37,30.44,213500.0,18.7759,18.813,18.7697,18.813,213500.0
2011-06-15 15:55:00,30.44,30.45,30.39,30.4,352300.0,18.813,18.8191,18.7821,18.7882,352300.0
2011-06-16 09:30:00,30.34,30.35,30.06,30.25,253500.0,18.7512,18.7573,18.5781,18.6955,253500.0
2011-06-16 09:35:00,30.25,30.47,30.23,30.32,190200.0,18.6955,18.8315,18.6832,18.7388,190200.0
2011-06-16 09:40:00,30.33,30.47,30.28,30.38,110600.0,18.745,18.8315,18.7141,18.7759,110600.0
2011-06-16 09:45:00,30.36,30.36,30.24,30.28,83700.0,18.7635,18.7635,18.6894,18.7141,83700.0
2011-06-16 09:50:00,30.28,30.41,30.28,30.37,97300.0,18.7141,18.7944,18.7141,18.7697,97300.0
2011-06-16 09:55:00,30.37,30.51,30.37,30.42,149800.0,18.7697,18.8562,18.7697,18.8006,149800.0
2011-06-16 10:00:00,30.43,30.43,30.32,30.36,203500.0,18.8068,18.8068,18.7388,18.7635,203500.0
2011-06-16 10:05:00,30.36,30.5,30.35,30.48,115800.0,18.7635,18.85,18.7573,18.8377,115800.0
2011-06-16 10:10:00,30.48,30.52,30.46,30.5,102300.0,18.8377,18.8624,18.8253,18.85,102300.0
2011-06-16 10:15:00,30.51,30.53,30.45,30.46,66300.0,18.8562,18.8686,18.8191,18.8253,66300.0
2011-06-16 10:20:00,30.45,30.52,30.4,30.52,117400.0,18.8191,18.8624,18.7882,18.8624,117400.0
2011-06-16 10:25:00,30.53,30.58,30.5,30.58,69400.0,18.8686,18.8995,18.85,18.8995,69400.0
2011-06-16 10:30:00,30.58,30.68,30.57,30.66,128900.0,18.8995,18.9613,18.8933,18.9489,128900.0
2011-06-16 10:35:00,30.66,30.72,30.63,30.71,91600.0,18.9489,18.986,18.9304,18.9798,91600.0
2011-06-16 10:40:00,30.71,30.76,30.64,30.72,63900.0,18.9798,19.0107,18.9366,18.986,63900.0
2011-06-16 10:45:00,30.72,30.73,30.6,30.63,52500.0,18.986,18.9922,18.9118,18.9304,52500.0
2011-06-16 10:50:00,30.63,30.66,30.57,30.58,39100.0,18.9304,18.9489,18.8933,18.8995,39100.0
2011-06-16 10:55:00,30.57,30.68,30.57,30.67,43700.0,18.8933,18.9613,18.8933,18.9551,43700.0
2011-06-16 11:00:00,30.67,30.68,30.53,30.55,70900.0,18.9551,18.9613,18.8686,18.8809,70900.0
2011-06-16 11:05:00,30.54,30.59,30.52,30.58,40500.0,18.8748,18.9057,18.8624,18.8995,40500.0
2011-06-16 11:10:00,30.58,30.6,30.53,30.59,41800.0,18.8995,18.9118,18.8686,18.9057,41800.0
2011-06-16 11:15:00,30.59,30.64,30.53,30.63,80700.0,18.9057,18.9366,18.8686,18.9304,80700.0
2011-06-16 11:20:00,30.64,30.67,30.5,30.5,84400.0,18.9366,18.9551,18.85,18.85,84400.0
2011-06-16 11:25:00,30.5,30.6,30.48,30.57,55600.0,18.85,18.9118,18.8377,18.8933,55600.0
2011-06-16 11:30:00,30.57,30.6,30.53,30.55,37200.0,18.8933,18.9118,18.8686,18.8809,37200.0
2011-06-16 11:35:00,30.55,30.57,30.5,30.5,51600.0,18.8809,18.8933,18.85,18.85,51600.0
2011-06-16 11:40:00,30.5,30.51,30.45,30.46,53400.0,18.85,18.8562,18.8191,18.8253,53400.0
2011-06-16 11:45:00,30.46,30.52,30.46,30.49,33600.0,18.8253,18.8624,18.8253,18.8439,33600.0
2011-06-16 11:50:00,30.47,30.51,30.46,30.51,23200.0,18.8315,18.8562,18.8253,18.8562,23200.0
2011-06-16 11:55:00,30.51,30.52,30.41,30.47,63600.0,18.8562,18.8624,18.7944,18.8315,63600.0
2011-06-16 12:00:00,30.46,30.47,30.41,30.42,103800.0,18.8253,18.8315,18.7944,18.8006,103800.0
2011-06-16 12:05:00,30.42,30.43,30.41,30.42,71200.0,18.8006,18.8068,18.7944,18.8006,71200.0
2011-06-16 12:10:00,30.41,30.43,30.4,30.42,68800.0,18.7944,18.8068,18.7882,18.8006,68800.0
2011-06-16 12:15:00,30.42,30.43,30.41,30.42,46500.0,18.8006,18.8068,18.7944,18.8006,46500.0
2011-06-16 12:20:00,30.41,30.44,30.4,30.42,74400.0,18.7944,18.813,18.7882,18.8006,74400.0
2011-06-16 12:25:00,30.42,30.44,30.4,30.44,58200.0,18.8006,18.813,18.7882,18.813,58200.0
2011-06-16 12:30:00,30.44,30.48,30.43,30.43,56100.0,18.813,18.8377,18.8068,18.8068,56100.0
2011-06-16 12:35:00,30.44,30.44,30.36,30.36,64200.0,18.813,18.813,18.7635,18.7635,64200.0
2011-06-16 12:40:00,30.37,30.37,30.34,30.34,46900.0,18.7697,18.7697,18.7512,18.7512,46900.0
2011-06-16 12:45:00,30.35,30.37,30.33,30.34,67700.0,18.7573,18.7697,18.745,18.7512,67700.0
2011-06-16 12:50:00,30.33,30.35,30.33,30.35,32500.0,18.745,18.7573,18.745,18.7573,32500.0
2011-06-16 12:55:00,30.35,30.35,30.3,30.31,52400.0,18.7573,18.7573,18.7264,18.7326,52400.0
2011-06-16 13:00:00,30.3,30.31,30.26,30.29,53500.0,18.7264,18.7326,18.7017,18.7203,53500.0
2011-06-16 13:05:00,30.29,30.3,30.26,30.27,58200.0,18.7203,18.7264,18.7017,18.7079,58200.0
2011-06-16 13:10:00,30.27,30.27,30.19,30.19,150800.0,18.7079,18.7079,18.6585,18.6585,150800.0
2011-06-16 13:15:00,30.19,30.21,30.17,30.19,55600.0,18.6585,18.6708,18.6461,18.6585,55600.0
2011-06-16 13:20:00,30.2,30.21,30.16,30.21,74400.0,18.6646,18.6708,18.6399,18.6708,74400.0
2011-06-16 13:25:00,30.2,30.2,30.13,30.14,123700.0,18.6646,18.6646,18.6214,18.6275,123700.0
2011-06-16 13:30:00,30.15,30.17,30.15,30.15,60000.0,18.6337,18.6461,18.6337,18.6337,60000.0
2011-06-16 13:35:00,30.14,30.2,30.1,30.1,124300.0,18.6275,18.6646,18.6028,18.6028,124300.0
2011-06-16 13:40:00,30.1,30.14,30.08,30.08,107000.0,18.6028,18.6275,18.5905,18.5905,107000.0
2011-06-16 13:45:00,30.09,30.12,30.07,30.1,81300.0,18.5966,18.6152,18.5843,18.6028,81300.0
2011-06-16 13:50:00,30.09,30.1,30.04,30.05,60900.0,18.5966,18.6028,18.5657,18.5719,60900.0
2011-06-16 13:55:00,30.04,30.07,30.02,30.03,86100.0,18.5657,18.5843,18.5534,18.5596,86100.0
2011-06-16 14:00:00,30.03,30.07,30.02,30.05,72500.0,18.5596,18.5843,18.5534,18.5719,72500.0
2011-06-16 14:05:00,30.05,30.06,30.0,30.03,141700.0,18.5719,18.5781,18.541,18.5596,141700.0
2011-06-16 14:10:00,30.02,30.03,29.93,29.94,150900.0,18.5534,18.5596,18.4978,18.5039,150900.0
2011-06-16 14:15:00,29.94,29.94,29.87,29.87,153700.0,18.5039,18.5039,18.4607,18.4607,153700.0
2011-06-16 14:20:00,29.88,29.88,29.83,29.83,116100.0,18.4669,18.4669,18.436,18.436,116100.0
2011-06-16 14:25:00,29.83,29.93,29.83,29.92,158000.0,18.436,18.4978,18.436,18.4916,158000.0
2011-06-16 14:30:00,29.93,29.96,29.91,29.93,100800.0,18.4978,18.5163,18.4854,18.4978,100800.0
2011-06-16 14:35:00,29.92,29.93,29.85,29.87,103500.0,18.4916,18.4978,18.4483,18.4607,103500.0
2011-06-16 14:40:00,29.88,29.89,29.8,29.82,138700.0,18.4669,18.473,18.4174,18.4298,138700.0
2011-06-16 14:45:00,29.81,29.81,29.69,29.7,230100.0,18.4236,18.4236,18.3494,18.3556,230100.0
2011-06-16 14:50:00,29.7,29.78,29.67,29.75,172800.0,18.3556,18.4051,18.3371,18.3865,172800.0
2011-06-16 14:55:00,29.76,29.85,29.76,29.84,104500.0,18.3927,18.4483,18.3927,18.4421,104500.0
2011-06-16 15:00:00,29.84,29.91,29.82,29.9,112000.0,18.4421,18.4854,18.4298,18.4792,112000.0
2011-06-16 15:05:00,29.9,29.99,29.9,29.99,57100.0,18.4792,18.5348,18.4792,18.5348,57100.0
2011-06-16 15:10:00,29.99,30.03,29.92,29.92,121500.0,18.5348,18.5596,18.4916,18.4916,121500.0
2011-06-16 15:15:00,29.92,29.94,29.88,29.93,164400.0,18.4916,18.5039,18.4669,18.4978,164400.0
2011-06-16 15:20:00,29.93,29.97,29.92,29.93,133500.0,18.4978,18.5225,18.4916,18.4978,133500.0
2011-06-16 15:25:00,29.93,29.98,29.91,29.92,202600.0,18.4978,18.5287,18.4854,18.4916,202600.0
2011-06-16 15:30:00,29.92,30.0,29.91,29.99,174500.0,18.4916,18.541,18.4854,18.5348,174500.0
2011-06-16 15:35:00,29.99,30.08,29.98,30.03,180800.0,18.5348,18.5905,18.5287,18.5596,180800.0
2011-06-16 15:40:00,30.02,30.04,29.97,29.99,224700.0,18.5534,18.5657,18.5225,18.5348,224700.0
2011-06-16 15:45:00,29.99,30.02,29.94,29.96,285600.0,18.5348,18.5534,18.5039,18.5163,285600.0
2011-06-16 15:50:00,29.96,30.02,29.96,30.02,202400.0,18.5163,18.5534,18.5163,18.5534,202400.0
2011-06-16 15:55:00,30.01,30.08,30.01,30.02,414300.0,18.5472,18.5905,18.5472,18.5534,414300.0
2011-06-17 09:30:00,30.44,30.5,30.26,30.35,489300.0,18.813,18.85,18.7017,18.7573,489300.0
2011-06-17 09:35:00,30.35,30.54,30.33,30.49,101600.0,18.7573,18.8748,18.745,18.8439,101600.0
2011-06-17 09:40:00,30.5,30.82,30.49,30.76,157600.0,18.85,19.0478,18.8439,19.0107,157600.0
2011-06-17 09:45:00,30.76,30.8,30.64,30.69,123600.0,19.0107,19.0355,18.9366,18.9675,123600.0
2011-06-17 09:50:00,30.7,30.75,30.68,30.72,138800.0,18.9736,19.0046,18.9613,18.986,138800.0
2011-06-17 09:55:00,30.73,30.75,30.6,30.71,121300.0,18.9922,19.0046,18.9118,18.9798,121300.0
2011-06-17 10:00:00,30.7,30.97,30.7,30.92,211900.0,18.9736,19.1405,18.9736,19.1096,211900.0
2011-06-17 10:05:00,30.92,30.95,30.84,30.93,174300.0,19.1096,19.1282,19.0602,19.1158,174300.0
2011-06-17 10:10:00,30.93,30.97,30.9,30.97,172800.0,19.1158,19.1405,19.0973,19.1405,172800.0
2011-06-17 10:15:00,30.97,31.06,30.96,31.0,289600.0,19.1405,19.1961,19.1343,19.1591,289600.0
2011-06-17 10:20:00,31.0,31.0,30.94,30.95,168100.0,19.1591,19.1591,19.122,19.1282,168100.0
2011-06-17 10:25:00,30.95,30.95,30.85,30.95,114400.0,19.1282,19.1282,19.0664,19.1282,114400.0
2011-06-17 10:30:00,30.94,30.95,30.88,30.91,151300.0,19.122,19.1282,19.0849,19.1034,151300.0
2011-06-17 10:35:00,30.91,30.97,30.9,30.95,84400.0,19.1034,19.1405,19.0973,19.1282,84400.0
2011-06-17 10:40:00,30.96,30.96,30.93,30.95,47600.0,19.1343,19.1343,19.1158,19.1282,47600.0
2011-06-17 10:45:00,30.96,31.1,30.94,31.08,242400.0,19.1343,19.2209,19.122,19.2085,242400.0
2011-06-17 10:50:00,31.09,31.1,31.0,31.0,182500.0,19.2147,19.2209,19.1591,19.1591,182500.0
2011-06-17 10:55:00,30.99,30.99,30.91,30.91,84800.0,19.1529,19.1529,19.1034,19.1034,84800.0
2011-06-17 11:00:00,30.9,30.92,30.82,30.84,132500.0,19.0973,19.1096,19.0478,19.0602,132500.0
2011-06-17 11:05:00,30.83,30.87,30.83,30.87,92800.0,19.054,19.0787,19.054,19.0787,92800.0
2011-06-17 11:10:00,30.85,30.89,30.83,30.88,203900.0,19.0664,19.0911,19.054,19.0849,203900.0
2011-06-17 11:15:00,30.88,30.89,30.84,30.87,98900.0,19.0849,19.0911,19.0602,19.0787,98900.0
2011-06-17 11:20:00,30.87,30.94,30.83,30.92,84500.0,19.0787,19.122,19.054,19.1096,84500.0
2011-06-17 11:25:00,30.93,30.96,30.9,30.96,55800.0,19.1158,19.1343,19.0973,19.1343,55800.0
2011-06-17 11:30:00,30.95,30.96,30.85,30.9,116600.0,19.1282,19.1343,19.0664,19.0973,116600.0
2011-06-17 11:35:00,30.9,30.92,30.79,30.81,49100.0,19.0973,19.1096,19.0293,19.0416,49100.0
2011-06-17 11:40:00,30.81,30.94,30.81,30.94,45800.0,19.0416,19.122,19.0416,19.122,45800.0
2011-06-17 11:45:00,30.94,30.96,30.87,30.94,51000.0,19.122,19.1343,19.0787,19.122,51000.0
2011-06-17 11:50:00,30.93,30.96,30.88,30.88,39000.0,19.1158,19.1343,19.0849,19.0849,39000.0
2011-06-17 11:55:00,30.88,30.93,30.88,30.92,46300.0,19.0849,19.1158,19.0849,19.1096,46300.0
2011-06-17 12:00:00,30.92,30.96,30.9,30.94,65100.0,19.1096,19.1343,19.0973,19.122,65100.0
2011-06-17 12:05:00,30.94,30.96,30.92,30.95,56400.0,19.122,19.1343,19.1096,19.1282,56400.0
2011-06-17 12:10:00,30.94,30.95,30.87,30.88,39800.0,19.122,19.1282,19.0787,19.0849,39800.0
2011-06-17 12:15:00,30.89,30.93,30.86,30.86,41600.0,19.0911,19.1158,19.0725,19.0725,41600.0
2011-06-17 12:20:00,30.86,30.86,30.79,30.8,24100.0,19.0725,19.0725,19.0293,19.0355,24100.0
2011-06-17 12:25:00,30.8,30.82,30.79,30.79,27600.0,19.0355,19.0478,19.0293,19.0293,27600.0
2011-06-17 12:30:00,30.79,30.86,30.79,30.83,44100.0,19.0293,19.0725,19.0293,19.054,44100.0
2011-06-17 12:35:00,30.82,30.84,30.78,30.83,31500.0,19.0478,19.0602,19.0231,19.054,31500.0
2011-06-17 12:40:00,30.84,30.84,30.78,30.81,31800.0,19.0602,19.0602,19.0231,19.0416,31800.0
2011-06-17 12:45:00,30.81,30.82,30.78,30.78,33200.0,19.0416,19.0478,19.0231,19.0231,33200.0
2011-06-17 12:50:00,30.78,30.8,30.74,30.79,198900.0,19.0231,19.0355,18.9984,19.0293,198900.0
2011-06-17 12:55:00,30.8,30.81,30.76,30.79,83900.0,19.0355,19.0416,19.0107,19.0293,83900.0
2011-06-17 13:00:00,30.79,30.81,30.78,30.79,52300.0,19.0293,19.0416,19.0231,19.0293,52300.0
2011-06-17 13:05:00,30.78,30.82,30.74,30.81,81100.0,19.0231,19.0478,18.9984,19.0416,81100.0
2011-06-17 13:10:00,30.82,30.83,30.76,30.78,40400.0,19.0478,19.054,19.0107,19.0231,40400.0
2011-06-17 13:15:00,30.78,30.79,30.77,30.78,41100.0,19.0231,19.0293,19.0169,19.0231,41100.0
2011-06-17 13:20:00,30.79,30.88,30.78,30.83,126300.0,19.0293,19.0849,19.0231,19.054,126300.0
2011-06-17 13:25:00,30.84,30.93,30.81,30.92,97400.0,19.0602,19.1158,19.0416,19.1096,97400.0
2011-06-17 13:30:00,30.92,31.0,30.9,30.97,83800.0,19.1096,19.1591,19.0973,19.1405,83800.0
2011-06-17 13:35:00,30.97,30.99,30.93,30.96,45300.0,19.1405,19.1529,19.1158,19.1343,45300.0
2011-06-17 13:40:00,30.96,30.96,30.9,30.91,35200.0,19.1343,19.1343,19.0973,19.1034,35200.0
2011-06-17 13:45:00,30.91,30.94,30.89,30.94,46100.0,19.1034,19.122,19.0911,19.122,46100.0
2011-06-17 13:50:00,30.93,30.94,30.87,30.91,35800.0,19.1158,19.122,19.0787,19.1034,35800.0
2011-06-17 13:55:00,30.9,30.94,30.9,30.93,30500.0,19.0973,19.122,19.0973,19.1158,30500.0
2011-06-17 14:00:00,30.92,30.97,30.9,30.92,65600.0,19.1096,19.1405,19.0973,19.1096,65600.0
2011-06-17 14:05:00,30.91,30.95,30.87,30.87,62100.0,19.1034,19.1282,19.0787,19.0787,62100.0
2011-06-17 14:10:00,30.88,30.88,30.83,30.86,50500.0,19.0849,19.0849,19.054,19.0725,50500.0
2011-06-17 14:15:00,30.86,30.92,30.81,30.91,105000.0,19.0725,19.1096,19.0416,19.1034,105000.0
2011-06-17 14:20:00,30.91,30.96,30.89,30.9,47000.0,19.1034,19.1343,19.0911,19.0973,47000.0
2011-06-17 14:25:00,30.9,30.92,30.87,30.92,38100.0,19.0973,19.1096,19.0787,19.1096,38100.0
2011-06-17 14:30:00,30.91,30.92,30.87,30.9,49100.0,19.1034,19.1096,19.0787,19.0973,49100.0
2011-06-17 14:35:00,30.9,30.9,30.83,30.87,37900.0,19.0973,19.0973,19.054,19.0787,37900.0
2011-06-17 14:40:00,30.87,30.91,30.84,30.88,75300.0,19.0787,19.1034,19.0602,19.0849,75300.0
2011-06-17 14:45:00,30.88,30.89,30.82,30.85,89600.0,19.0849,19.0911,19.0478,19.0664,89600.0
2011-06-17 14:50:00,30.86,30.88,30.82,30.88,46900.0,19.0725,19.0849,19.0478,19.0849,46900.0
2011-06-17 14:55:00,30.87,30.92,30.84,30.84,81100.0,19.0787,19.1096,19.0602,19.0602,81100.0
2011-06-17 15:00:00,30.84,30.91,30.84,30.91,102300.0,19.0602,19.1034,19.0602,19.1034,102300.0
2011-06-17 15:05:00,30.91,30.95,30.9,30.93,109900.0,19.1034,19.1282,19.0973,19.1158,109900.0
2011-06-17 15:10:00,30.93,30.99,30.92,30.97,190300.0,19.1158,19.1529,19.1096,19.1405,190300.0
2011-06-17 15:15:00,30.98,30.98,30.9,30.96,304100.0,19.1467,19.1467,19.0973,19.1343,304100.0
2011-06-17 15:20:00,30.96,31.01,30.94,31.0,130900.0,19.1343,19.1652,19.122,19.1591,130900.0
2011-06-17 15:25:00,31.0,31.04,30.98,30.99,162600.0,19.1591,19.1838,19.1467,19.1529,162600.0
2011-06-17 15:30:00,30.99,31.01,30.98,30.99,121000.0,19.1529,19.1652,19.1467,19.1529,121000.0
2011-06-17 15:35:00,30.99,31.01,30.98,30.99,171200.0,19.1529,19.1652,19.1467,19.1529,171200.0
2011-06-17 15:40:00,30.98,31.02,30.97,31.0,216400.0,19.1467,19.1714,19.1405,19.1591,216400.0
2011-06-17 15:45:00,31.0,31.01,30.96,31.0,256500.0,19.1591,19.1652,19.1343,19.1591,256500.0
2011-06-17 15:50:00,30.99,31.0,30.95,30.98,254600.0,19.1529,19.1591,19.1282,19.1467,254600.0
2011-06-17 15:55:00,30.99,31.02,30.98,31.0,618300.0,19.1529,19.1714,19.1467,19.1591,618300.0
2011-06-20 09:30:00,30.88,31.0,30.82,30.92,123000.0,19.0849,19.1591,19.0478,19.1096,123000.0
2011-06-20 09:35:00,30.91,31.0,30.86,31.0,133600.0,19.1034,19.1591,19.0725,19.1591,133600.0
2011-06-20 09:40:00,31.0,31.28,30.99,31.15,262000.0,19.1591,19.3321,19.1529,19.2518,262000.0
2011-06-20 09:45:00,31.16,31.18,31.02,31.04,116700.0,19.2579,19.2703,19.1714,19.1838,116700.0
2011-06-20 09:50:00,31.04,31.21,31.03,31.17,103100.0,19.1838,19.2888,19.1776,19.2641,103100.0
2011-06-20 09:55:00,31.18,31.24,31.15,31.24,72500.0,19.2703,19.3074,19.2518,19.3074,72500.0
2011-06-20 10:00:00,31.24,31.24,31.1,31.11,150000.0,19.3074,19.3074,19.2209,19.227,150000.0
2011-06-20 10:05:00,31.1,31.15,31.09,31.14,172800.0,19.2209,19.2518,19.2147,19.2456,172800.0
2011-06-20 10:10:00,31.14,31.21,31.13,31.14,70800.0,19.2456,19.2888,19.2394,19.2456,70800.0
2011-06-20 10:15:00,31.15,31.19,31.11,31.18,71200.0,19.2518,19.2765,19.227,19.2703,71200.0
2011-06-20 10:20:00,31.18,31.18,31.12,31.12,51100.0,19.2703,19.2703,19.2332,19.2332,51100.0
2011-06-20 10:25:00,31.12,31.17,31.1,31.17,85200.0,19.2332,19.2641,19.2209,19.2641,85200.0
2011-06-20 10:30:00,31.17,31.27,31.16,31.27,108000.0,19.2641,19.3259,19.2579,19.3259,108000.0
2011-06-20 10:35:00,31.27,31.34,31.26,31.31,101400.0,19.3259,19.3692,19.3197,19.3506,101400.0
2011-06-20 10:40:00,31.31,31.33,31.25,31.25,100400.0,19.3506,19.363,19.3136,19.3136,100400.0
2011-06-20 10:45:00,31.25,31.32,31.25,31.29,80900.0,19.3136,19.3568,19.3136,19.3383,80900.0
2011-06-20 10:50:00,31.3,31.3,31.22,31.23,63100.0,19.3445,19.3445,19.295,19.3012,63100.0
2011-06-20 10:55:00,31.23,31.27,31.22,31.27,51500.0,19.3012,19.3259,19.295,19.3259,51500.0
2011-06-20 11:00:00,31.27,31.34,31.25,31.33,30100.0,19.3259,19.3692,19.3136,19.363,30100.0
2011-06-20 11:05:00,31.34,31.43,31.33,31.4,86100.0,19.3692,19.4248,19.363,19.4063,86100.0
2011-06-20 11:10:00,31.4,31.42,31.24,31.24,174500.0,19.4063,19.4186,19.3074,19.3074,174500.0
2011-06-20 11:15:00,31.25,31.37,31.21,31.35,315700.0,19.3136,19.3877,19.2888,19.3754,315700.0
2011-06-20 11:20:00,31.35,31.46,31.34,31.43,138500.0,19.3754,19.4434,19.3692,19.4248,138500.0
2011-06-20 11:25:00,31.43,31.45,31.37,31.38,55900.0,19.4248,19.4372,19.3877,19.3939,55900.0
2011-06-20 11:30:00,31.37,31.43,31.29,31.32,78300.0,19.3877,19.4248,19.3383,19.3568,78300.0
2011-06-20 11:35:00,31.31,31.37,31.31,31.35,40900.0,19.3506,19.3877,19.3506,19.3754,40900.0
2011-06-20 11:40:00,31.36,31.41,31.33,31.35,53800.0,19.3816,19.4125,19.363,19.3754,53800.0
2011-06-20 11:45:00,31.35,31.37,31.34,31.37,31300.0,19.3754,19.3877,19.3692,19.3877,31300.0
2011-06-20 11:50:00,31.37,31.37,31.33,31.34,47500.0,19.3877,19.3877,19.363,19.3692,47500.0
2011-06-20 11:55:00,31.34,31.42,31.34,31.41,76100.0,19.3692,19.4186,19.3692,19.4125,76100.0
2011-06-20 12:00:00,31.41,31.41,31.36,31.36,57400.0,19.4125,19.4125,19.3816,19.3816,57400.0
2011-06-20 12:05:00,31.37,31.43,31.36,31.4,46000.0,19.3877,19.4248,19.3816,19.4063,46000.0
2011-06-20 12:10:00,31.41,31.41,31.36,31.37,37500.0,19.4125,19.4125,19.3816,19.3877,37500.0
2011-06-20 12:15:00,31.37,31.43,31.36,31.41,68100.0,19.3877,19.4248,19.3816,19.4125,68100.0
2011-06-20 12:20:00,31.41,31.42,31.35,31.39,60300.0,19.4125,19.4186,19.3754,19.4001,60300.0
2011-06-20 12:25:00,31.4,31.43,31.36,31.43,50000.0,19.4063,19.4248,19.3816,19.4248,50000.0
2011-06-20 12:30:00,31.43,31.46,31.4,31.46,62100.0,19.4248,19.4434,19.4063,19.4434,62100.0
2011-06-20 12:35:00,31.46,31.46,31.44,31.46,37000.0,19.4434,19.4434,19.431,19.4434,37000.0
2011-06-20 12:40:00,31.46,31.46,31.44,31.46,20700.0,19.4434,19.4434,19.431,19.4434,20700.0
2011-06-20 12:45:00,31.46,31.54,31.44,31.54,110800.0,19.4434,19.4928,19.431,19.4928,110800.0
2011-06-20 12:50:00,31.54,31.56,31.45,31.48,74400.0,19.4928,19.5052,19.4372,19.4557,74400.0
2011-06-20 12:55:00,31.47,31.5,31.45,31.45,58900.0,19.4495,19.4681,19.4372,19.4372,58900.0
2011-06-20 13:00:00,31.46,31.51,31.44,31.45,46100.0,19.4434,19.4743,19.431,19.4372,46100.0
2011-06-20 13:05:00,31.45,31.48,31.4,31.48,44100.0,19.4372,19.4557,19.4063,19.4557,44100.0
2011-06-20 13:10:00,31.47,31.47,31.39,31.4,27200.0,19.4495,19.4495,19.4001,19.4063,27200.0
2011-06-20 13:15:00,31.39,31.4,31.37,31.4,24200.0,19.4001,19.4063,19.3877,19.4063,24200.0
2011-06-20 13:20:00,31.4,31.41,31.37,31.41,33100.0,19.4063,19.4125,19.3877,19.4125,33100.0
2011-06-20 13:25:00,31.42,31.42,31.37,31.39,34000.0,19.4186,19.4186,19.3877,19.4001,34000.0
2011-06-20 13:30:00,31.39,31.45,31.38,31.45,32200.0,19.4001,19.4372,19.3939,19.4372,32200.0
2011-06-20 13:35:00,31.45,31.5,31.43,31.45,46800.0,19.4372,19.4681,19.4248,19.4372,46800.0
2011-06-20 13:40:00,31.45,31.46,31.36,31.37,82700.0,19.4372,19.4434,19.3816,19.3877,82700.0
2011-06-20 13:45:00,31.37,31.4,31.36,31.37,49100.0,19.3877,19.4063,19.3816,19.3877,49100.0
2011-06-20 13:50:00,31.37,31.38,31.36,31.38,73300.0,19.3877,19.3939,19.3816,19.3939,73300.0
2011-06-20 13:55:00,31.38,31.38,31.37,31.38,40000.0,19.3939,19.3939,19.3877,19.3939,40000.0
2011-06-20 14:00:00,31.38,31.4,31.37,31.38,69400.0,19.3939,19.4063,19.3877,19.3939,69400.0
2011-06-20 14:05:00,31.38,31.42,31.38,31.39,62700.0,19.3939,19.4186,19.3939,19.4001,62700.0
2011-06-20 14:10:00,31.39,31.41,31.36,31.39,51200.0,19.4001,19.4125,19.3816,19.4001,51200.0
2011-06-20 14:15:00,31.4,31.4,31.37,31.38,39900.0,19.4063,19.4063,19.3877,19.3939,39900.0
2011-06-20 14:20:00,31.38,31.39,31.37,31.38,75500.0,19.3939,19.4001,19.3877,19.3939,75500.0
2011-06-20 14:25:00,31.39,31.4,31.37,31.4,69400.0,19.4001,19.4063,19.3877,19.4063,69400.0
2011-06-20 14:30:00,31.4,31.4,31.37,31.39,96900.0,19.4063,19.4063,19.3877,19.4001,96900.0
2011-06-20 14:35:00,31.39,31.44,31.36,31.44,116500.0,19.4001,19.431,19.3816,19.431,116500.0
2011-06-20 14:40:00,31.44,31.46,31.41,31.41,57400.0,19.431,19.4434,19.4125,19.4125,57400.0
2011-06-20 14:45:00,31.41,31.46,31.39,31.41,67800.0,19.4125,19.4434,19.4001,19.4125,67800.0
2011-06-20 14:50:00,31.41,31.45,31.4,31.41,59700.0,19.4125,19.4372,19.4063,19.4125,59700.0
2011-06-20 14:55:00,31.41,31.46,31.41,31.45,52700.0,19.4125,19.4434,19.4125,19.4372,52700.0
2011-06-20 15:00:00,31.45,31.45,31.38,31.39,50000.0,19.4372,19.4372,19.3939,19.4001,50000.0
2011-06-20 15:05:00,31.38,31.39,31.35,31.36,97300.0,19.3939,19.4001,19.3754,19.3816,97300.0
2011-06-20 15:10:00,31.36,31.37,31.32,31.35,80200.0,19.3816,19.3877,19.3568,19.3754,80200.0
2011-06-20 15:15:00,31.35,31.38,31.34,31.37,82400.0,19.3754,19.3939,19.3692,19.3877,82400.0
2011-06-20 15:20:00,31.37,31.41,31.35,31.37,68700.0,19.3877,19.4125,19.3754,19.3877,68700.0
2011-06-20 15:25:00,31.37,31.42,31.35,31.36,124900.0,19.3877,19.4186,19.3754,19.3816,124900.0
2011-06-20 15:30:00,31.35,31.39,31.35,31.39,88200.0,19.3754,19.4001,19.3754,19.4001,88200.0
2011-06-20 15:35:00,31.39,31.55,31.39,31.54,320300.0,19.4001,19.499,19.4001,19.4928,320300.0
2011-06-20 15:40:00,31.54,31.54,31.45,31.46,123200.0,19.4928,19.4928,19.4372,19.4434,123200.0
2011-06-20 15:45:00,31.46,31.55,31.44,31.48,207300.0,19.4434,19.499,19.431,19.4557,207300.0
2011-06-20 15:50:00,31.48,31.49,31.46,31.48,144000.0,19.4557,19.4619,19.4434,19.4557,144000.0
2011-06-20 15:55:00,31.48,31.53,31.47,31.53,363800.0,19.4557,19.4866,19.4495,19.4866,363800.0
2011-06-21 09:30:00,32.83,32.85,32.32,32.47,823700.0,20.2901,20.3024,19.9749,20.0676,823700.0
2011-06-21 09:35:00,32.46,32.62,32.26,32.5,664500.0,20.0614,20.1603,19.9378,20.0861,664500.0
2011-06-21 09:40:00,32.47,32.49,32.17,32.17,394600.0,20.0676,20.0799,19.8822,19.8822,394600.0
2011-06-21 09:45:00,32.17,32.27,32.05,32.18,403600.0,19.8822,19.944,19.808,19.8883,403600.0
2011-06-21 09:50:00,32.18,32.25,32.12,32.2,302600.0,19.8883,19.9316,19.8513,19.9007,302600.0
2011-06-21 09:55:00,32.2,32.21,31.94,32.15,365500.0,19.9007,19.9069,19.74,19.8698,365500.0
2011-06-21 10:00:00,32.14,32.35,32.14,32.25,406400.0,19.8636,19.9934,19.8636,19.9316,406400.0
2011-06-21 10:05:00,32.25,32.42,32.18,32.39,377100.0,19.9316,20.0367,19.8883,20.0181,377100.0
2011-06-21 10:10:00,32.39,32.55,32.36,32.49,266300.0,20.0181,20.117,19.9996,20.0799,266300.0
2011-06-21 10:15:00,32.48,32.67,32.48,32.51,279900.0,20.0737,20.1912,20.0737,20.0923,279900.0
2011-06-21 10:20:00,32.51,32.51,32.33,32.35,176400.0,20.0923,20.0923,19.981,19.9934,176400.0
2011-06-21 10:25:00,32.35,32.5,32.34,32.39,108600.0,19.9934,20.0861,19.9872,20.0181,108600.0
2011-06-21 10:30:00,32.4,32.54,32.39,32.45,131500.0,20.0243,20.1108,20.0181,20.0552,131500.0
2011-06-21 10:35:00,32.46,32.46,32.41,32.42,91400.0,20.0614,20.0614,20.0305,20.0367,91400.0
2011-06-21 10:40:00,32.42,32.54,32.42,32.51,108500.0,20.0367,20.1108,20.0367,20.0923,108500.0
2011-06-21 10:45:00,32.52,32.57,32.51,32.51,79000.0,20.0985,20.1294,20.0923,20.0923,79000.0
2011-06-21 10:50:00,32.52,32.53,32.45,32.45,71800.0,20.0985,20.1047,20.0552,20.0552,71800.0
2011-06-21 10:55:00,32.45,32.45,32.35,32.39,85400.0,20.0552,20.0552,19.9934,20.0181,85400.0
2011-06-21 11:00:00,32.4,32.47,32.36,32.39,100500.0,20.0243,20.0676,19.9996,20.0181,100500.0
2011-06-21 11:05:00,32.39,32.52,32.39,32.51,139000.0,20.0181,20.0985,20.0181,20.0923,139000.0
2011-06-21 11:10:00,32.51,32.63,32.51,32.58,183300.0,20.0923,20.1665,20.0923,20.1356,183300.0
2011-06-21 11:15:00,32.59,32.62,32.47,32.47,193600.0,20.1417,20.1603,20.0676,20.0676,193600.0
2011-06-21 11:20:00,32.48,32.57,32.47,32.54,91000.0,20.0737,20.1294,20.0676,20.1108,91000.0
2011-06-21 11:25:00,32.52,32.54,32.51,32.52,80800.0,20.0985,20.1108,20.0923,20.0985,80800.0
2011-06-21 11:30:00,32.53,32.61,32.52,32.56,101700.0,20.1047,20.1541,20.0985,20.1232,101700.0
2011-06-21 11:35:00,32.56,32.57,32.45,32.5,123800.0,20.1232,20.1294,20.0552,20.0861,123800.0
2011-06-21 11:40:00,32.51,32.55,32.5,32.53,68900.0,20.0923,20.117,20.0861,20.1047,68900.0
2011-06-21 11:45:00,32.53,32.55,32.5,32.53,64100.0,20.1047,20.117,20.0861,20.1047,64100.0
2011-06-21 11:50:00,32.53,32.54,32.45,32.51,83200.0,20.1047,20.1108,20.0552,20.0923,83200.0
2011-06-21 11:55:00,32.51,32.52,32.41,32.48,113700.0,20.0923,20.0985,20.0305,20.0737,113700.0
2011-06-21 12:00:00,32.48,32.51,32.45,32.49,80400.0,20.0737,20.0923,20.0552,20.0799,80400.0
2011-06-21 12:05:00,32.5,32.57,32.49,32.56,82100.0,20.0861,20.1294,20.0799,20.1232,82100.0
2011-06-21 12:10:00,32.56,32.58,32.5,32.5,117500.0,20.1232,20.1356,20.0861,20.0861,117500.0
2011-06-21 12:15:00,32.51,32.52,32.49,32.51,82600.0,20.0923,20.0985,20.0799,20.0923,82600.0
2011-06-21 12:20:00,32.5,32.57,32.5,32.54,63700.0,20.0861,20.1294,20.0861,20.1108,63700.0
2011-06-21 12:25:00,32.53,32.59,32.52,32.52,79400.0,20.1047,20.1417,20.0985,20.0985,79400.0
2011-06-21 12:30:00,32.53,32.53,32.49,32.5,79200.0,20.1047,20.1047,20.0799,20.0861,79200.0
2011-06-21 12:35:00,32.51,32.52,32.49,32.51,32700.0,20.0923,20.0985,20.0799,20.0923,32700.0
2011-06-21 12:40:00,32.51,32.51,32.49,32.51,34600.0,20.0923,20.0923,20.0799,20.0923,34600.0
2011-06-21 12:45:00,32.51,32.59,32.5,32.59,80300.0,20.0923,20.1417,20.0861,20.1417,80300.0
2011-06-21 12:50:00,32.59,32.59,32.55,32.56,65200.0,20.1417,20.1417,20.117,20.1232,65200.0
2011-06-21 12:55:00,32.57,32.57,32.51,32.54,61500.0,20.1294,20.1294,20.0923,20.1108,61500.0
2011-06-21 13:00:00,32.54,32.58,32.52,32.57,69100.0,20.1108,20.1356,20.0985,20.1294,69100.0
2011-06-21 13:05:00,32.57,32.57,32.53,32.53,38300.0,20.1294,20.1294,20.1047,20.1047,38300.0
2011-06-21 13:10:00,32.54,32.57,32.52,32.55,72100.0,20.1108,20.1294,20.0985,20.117,72100.0
2011-06-21 13:15:00,32.55,32.55,32.52,32.53,44000.0,20.117,20.117,20.0985,20.1047,44000.0
2011-06-21 13:20:00,32.53,32.57,32.52,32.54,48000.0,20.1047,20.1294,20.0985,20.1108,48000.0
2011-06-21 13:25:00,32.53,32.54,32.5,32.52,55400.0,20.1047,20.1108,20.0861,20.0985,55400.0
2011-06-21 13:30:00,32.51,32.52,32.46,32.46,104000.0,20.0923,20.0985,20.0614,20.0614,104000.0
2011-06-21 13:35:00,32.46,32.5,32.45,32.49,117400.0,20.0614,20.0861,20.0552,20.0799,117400.0
2011-06-21 13:40:00,32.48,32.5,32.46,32.49,32600.0,20.0737,20.0861,20.0614,20.0799,32600.0
2011-06-21 13:45:00,32.48,32.5,32.47,32.49,60600.0,20.0737,20.0861,20.0676,20.0799,60600.0
2011-06-21 13:50:00,32.48,32.5,32.45,32.45,73500.0,20.0737,20.0861,20.0552,20.0552,73500.0
2011-06-21 13:55:00,32.45,32.45,32.26,32.27,459800.0,20.0552,20.0552,19.9378,19.944,459800.0
2011-06-21 14:00:00,32.27,32.4,32.27,32.39,183400.0,19.944,20.0243,19.944,20.0181,183400.0
2011-06-21 14:05:00,32.39,32.43,32.34,32.35,240500.0,20.0181,20.0428,19.9872,19.9934,240500.0
2011-06-21 14:10:00,32.34,32.41,32.33,32.4,166800.0,19.9872,20.0305,19.981,20.0243,166800.0
2011-06-21 14:15:00,32.4,32.4,32.34,32.37,102200.0,20.0243,20.0243,19.9872,20.0058,102200.0
2011-06-21 14:20:00,32.38,32.4,32.36,32.37,90800.0,20.0119,20.0243,19.9996,20.0058,90800.0
2011-06-21 14:25:00,32.36,32.38,32.35,32.38,58400.0,19.9996,20.0119,19.9934,20.0119,58400.0
2011-06-21 14:30:00,32.37,32.4,32.37,32.39,122100.0,20.0058,20.0243,20.0058,20.0181,122100.0
2011-06-21 14:35:00,32.38,32.43,32.38,32.39,138900.0,20.0119,20.0428,20.0119,20.0181,138900.0
2011-06-21 14:40:00,32.39,32.41,32.39,32.41,67200.0,20.0181,20.0305,20.0181,20.0305,67200.0
2011-06-21 14:45:00,32.4,32.43,32.37,32.43,69100.0,20.0243,20.0428,20.0058,20.0428,69100.0
2011-06-21 14:50:00,32.43,32.44,32.37,32.39,53900.0,20.0428,20.049,20.0058,20.0181,53900.0
2011-06-21 14:55:00,32.39,32.41,32.35,32.35,78700.0,20.0181,20.0305,19.9934,19.9934,78700.0
2011-06-21 15:00:00,32.36,32.38,32.35,32.38,70800.0,19.9996,20.0119,19.9934,20.0119,70800.0
2011-06-21 15:05:00,32.38,32.41,32.36,32.4,63100.0,20.0119,20.0305,19.9996,20.0243,63100.0
2011-06-21 15:10:00,32.41,32.41,32.38,32.4,65800.0,20.0305,20.0305,20.0119,20.0243,65800.0
2011-06-21 15:15:00,32.39,32.4,32.35,32.38,98100.0,20.0181,20.0243,19.9934,20.0119,98100.0
2011-06-21 15:20:00,32.4,32.44,32.38,32.38,97200.0,20.0243,20.049,20.0119,20.0119,97200.0
2011-06-21 15:25:00,32.38,32.4,32.38,32.4,54800.0,20.0119,20.0243,20.0119,20.0243,54800.0
2011-06-21 15:30:00,32.4,32.42,32.35,32.35,198200.0,20.0243,20.0367,19.9934,19.9934,198200.0
2011-06-21 15:35:00,32.35,32.39,32.35,32.38,77700.0,19.9934,20.0181,19.9934,20.0119,77700.0
2011-06-21 15:40:00,32.39,32.39,32.28,32.28,193100.0,20.0181,20.0181,19.9501,19.9501,193100.0
2011-06-21 15:45:00,32.29,32.38,32.29,32.37,185800.0,19.9563,20.0119,19.9563,20.0058,185800.0
2011-06-21 15:50:00,32.37,32.4,32.36,32.37,178300.0,20.0058,20.0243,19.9996,20.0058,178300.0
2011-06-21 15:55:00,32.36,32.38,32.33,32.38,376600.0,19.9996,20.0119,19.981,20.0119,376600.0
2011-06-22 09:30:00,32.28,32.45,32.26,32.42,105900.0,19.9501,20.0552,19.9378,20.0367,105900.0
2011-06-22 09:35:00,32.44,32.45,32.24,32.37,98900.0,20.049,20.0552,19.9254,20.0058,98900.0
2011-06-22 09:40:00,32.37,32.37,32.21,32.3,84400.0,20.0058,20.0058,19.9069,19.9625,84400.0
2011-06-22 09:45:00,32.31,32.47,32.3,32.39,122100.0,19.9687,20.0676,19.9625,20.0181,122100.0
2011-06-22 09:50:00,32.4,32.44,32.32,32.39,82300.0,20.0243,20.049,19.9749,20.0181,82300.0
2011-06-22 09:55:00,32.39,32.45,32.38,32.44,76300.0,20.0181,20.0552,20.0119,20.049,76300.0
2011-06-22 10:00:00,32.43,32.47,32.33,32.42,103100.0,20.0428,20.0676,19.981,20.0367,103100.0
2011-06-22 10:05:00,32.43,32.43,32.32,32.36,129900.0,20.0428,20.0428,19.9749,19.9996,129900.0
2011-06-22 10:10:00,32.35,32.35,32.25,32.25,67800.0,19.9934,19.9934,19.9316,19.9316,67800.0
2011-06-22 10:15:00,32.24,32.25,32.14,32.16,98100.0,19.9254,19.9316,19.8636,19.876,98100.0
2011-06-22 10:20:00,32.15,32.16,32.07,32.14,115600.0,19.8698,19.876,19.8204,19.8636,115600.0
2011-06-22 10:25:00,32.14,32.15,32.02,32.08,101800.0,19.8636,19.8698,19.7895,19.8265,101800.0
2011-06-22 10:30:00,32.09,32.21,32.04,32.17,104400.0,19.8327,19.9069,19.8018,19.8822,104400.0
2011-06-22 10:35:00,32.16,32.23,32.15,32.17,92100.0,19.876,19.9192,19.8698,19.8822,92100.0
2011-06-22 10:40:00,32.18,32.22,32.14,32.21,61400.0,19.8883,19.9131,19.8636,19.9069,61400.0
2011-06-22 10:45:00,32.2,32.26,32.17,32.17,49200.0,19.9007,19.9378,19.8822,19.8822,49200.0
2011-06-22 10:50:00,32.16,32.21,32.14,32.2,52200.0,19.876,19.9069,19.8636,19.9007,52200.0
2011-06-22 10:55:00,32.19,32.2,32.11,32.17,131500.0,19.8945,19.9007,19.8451,19.8822,131500.0
2011-06-22 11:00:00,32.18,32.19,32.12,32.13,103800.0,19.8883,19.8945,19.8513,19.8574,103800.0
2011-06-22 11:05:00,32.13,32.19,32.12,32.15,83200.0,19.8574,19.8945,19.8513,19.8698,83200.0
2011-06-22 11:10:00,32.14,32.18,32.14,32.16,38600.0,19.8636,19.8883,19.8636,19.876,38600.0
2011-06-22 11:15:00,32.17,32.22,32.17,32.21,47000.0,19.8822,19.9131,19.8822,19.9069,47000.0
2011-06-22 11:20:00,32.21,32.25,32.2,32.2,61700.0,19.9069,19.9316,19.9007,19.9007,61700.0
2011-06-22 11:25:00,32.2,32.23,32.16,32.16,38400.0,19.9007,19.9192,19.876,19.876,38400.0
2011-06-22 11:30:00,32.17,32.21,32.16,32.19,56300.0,19.8822,19.9069,19.876,19.8945,56300.0
2011-06-22 11:35:00,32.2,32.25,32.19,32.23,41500.0,19.9007,19.9316,19.8945,19.9192,41500.0
2011-06-22 11:40:00,32.24,32.24,32.13,32.19,64700.0,19.9254,19.9254,19.8574,19.8945,64700.0
2011-06-22 11:45:00,32.2,32.27,32.19,32.27,17200.0,19.9007,19.944,19.8945,19.944,17200.0
2011-06-22 11:50:00,32.26,32.28,32.25,32.28,29000.0,19.9378,19.9501,19.9316,19.9501,29000.0
2011-06-22 11:55:00,32.27,32.28,32.23,32.23,25800.0,19.944,19.9501,19.9192,19.9192,25800.0
2011-06-22 12:00:00,32.22,32.22,32.14,32.15,33700.0,19.9131,19.9131,19.8636,19.8698,33700.0
2011-06-22 12:05:00,32.14,32.23,32.14,32.22,38900.0,19.8636,19.9192,19.8636,19.9131,38900.0
2011-06-22 12:10:00,32.23,32.27,32.2,32.2,32200.0,19.9192,19.944,19.9007,19.9007,32200.0
2011-06-22 12:15:00,32.19,32.26,32.18,32.19,42700.0,19.8945,19.9378,19.8883,19.8945,42700.0
2011-06-22 12:20:00,32.18,32.21,32.18,32.18,24900.0,19.8883,19.9069,19.8883,19.8883,24900.0
2011-06-22 12:25:00,32.19,32.21,32.16,32.2,36000.0,19.8945,19.9069,19.876,19.9007,36000.0
2011-06-22 12:30:00,32.19,32.19,32.09,32.09,48200.0,19.8945,19.8945,19.8327,19.8327,48200.0
2011-06-22 12:35:00,32.08,32.11,32.03,32.07,61300.0,19.8265,19.8451,19.7956,19.8204,61300.0
2011-06-22 12:40:00,32.07,32.12,32.04,32.12,69700.0,19.8204,19.8513,19.8018,19.8513,69700.0
2011-06-22 12:45:00,32.11,32.16,32.09,32.12,68300.0,19.8451,19.876,19.8327,19.8513,68300.0
2011-06-22 12:50:00,32.12,32.19,32.12,32.14,31400.0,19.8513,19.8945,19.8513,19.8636,31400.0
2011-06-22 12:55:00,32.14,32.15,32.07,32.12,50500.0,19.8636,19.8698,19.8204,19.8513,50500.0
2011-06-22 13:00:00,32.13,32.14,32.02,32.03,107900.0,19.8574,19.8636,19.7895,19.7956,107900.0
2011-06-22 13:05:00,32.03,32.06,32.01,32.05,40900.0,19.7956,19.8142,19.7833,19.808,40900.0
2011-06-22 13:10:00,32.05,32.05,31.99,32.0,52800.0,19.808,19.808,19.7709,19.7771,52800.0
2011-06-22 13:15:00,32.0,32.12,32.0,32.07,80500.0,19.7771,19.8513,19.7771,19.8204,80500.0
2011-06-22 13:20:00,32.06,32.13,32.06,32.13,68600.0,19.8142,19.8574,19.8142,19.8574,68600.0
2011-06-22 13:25:00,32.13,32.18,32.12,32.15,70400.0,19.8574,19.8883,19.8513,19.8698,70400.0
2011-06-22 13:30:00,32.16,32.18,32.13,32.14,55200.0,19.876,19.8883,19.8574,19.8636,55200.0
2011-06-22 13:35:00,32.14,32.17,32.12,32.16,36300.0,19.8636,19.8822,19.8513,19.876,36300.0
2011-06-22 13:40:00,32.16,32.16,32.12,32.16,37300.0,19.876,19.876,19.8513,19.876,37300.0
2011-06-22 13:45:00,32.15,32.17,32.13,32.17,28900.0,19.8698,19.8822,19.8574,19.8822,28900.0
2011-06-22 13:50:00,32.17,32.19,32.15,32.17,40100.0,19.8822,19.8945,19.8698,19.8822,40100.0
2011-06-22 13:55:00,32.16,32.18,32.14,32.15,27700.0,19.876,19.8883,19.8636,19.8698,27700.0
2011-06-22 14:00:00,32.15,32.15,32.06,32.07,93000.0,19.8698,19.8698,19.8142,19.8204,93000.0
2011-06-22 14:05:00,32.06,32.13,32.04,32.12,68100.0,19.8142,19.8574,19.8018,19.8513,68100.0
2011-06-22 14:10:00,32.12,32.12,32.07,32.09,48500.0,19.8513,19.8513,19.8204,19.8327,48500.0
2011-06-22 14:15:00,32.09,32.11,32.07,32.07,36000.0,19.8327,19.8451,19.8204,19.8204,36000.0
2011-06-22 14:20:00,32.08,32.17,32.08,32.15,36100.0,19.8265,19.8822,19.8265,19.8698,36100.0
2011-06-22 14:25:00,32.16,32.18,32.11,32.12,52300.0,19.876,19.8883,19.8451,19.8513,52300.0
2011-06-22 14:30:00,32.12,32.12,32.08,32.12,48900.0,19.8513,19.8513,19.8265,19.8513,48900.0
2011-06-22 14:35:00,32.12,32.12,32.04,32.05,47800.0,19.8513,19.8513,19.8018,19.808,47800.0
2011-06-22 14:40:00,32.06,32.08,32.04,32.07,34000.0,19.8142,19.8265,19.8018,19.8204,34000.0
2011-06-22 14:45:00,32.07,32.09,32.03,32.07,51000.0,19.8204,19.8327,19.7956,19.8204,51000.0
2011-06-22 14:50:00,32.07,32.09,32.01,32.02,54900.0,19.8204,19.8327,19.7833,19.7895,54900.0
2011-06-22 14:55:00,32.02,32.02,31.96,31.98,88800.0,19.7895,19.7895,19.7524,19.7647,88800.0
2011-06-22 15:00:00,31.97,31.99,31.92,31.92,105400.0,19.7586,19.7709,19.7277,19.7277,105400.0
2011-06-22 15:05:00,31.92,31.98,31.88,31.96,81000.0,19.7277,19.7647,19.7029,19.7524,81000.0
2011-06-22 15:10:00,31.97,31.97,31.87,31.87,91800.0,19.7586,19.7586,19.6967,19.6967,91800.0
2011-06-22 15:15:00,31.88,31.95,31.84,31.95,72400.0,19.7029,19.7462,19.6782,19.7462,72400.0
2011-06-22 15:20:00,31.95,31.96,31.91,31.93,78200.0,19.7462,19.7524,19.7215,19.7338,78200.0
2011-06-22 15:25:00,31.93,31.94,31.88,31.89,78100.0,19.7338,19.74,19.7029,19.7091,78100.0
2011-06-22 15:30:00,31.89,31.89,31.79,31.82,148100.0,19.7091,19.7091,19.6473,19.6658,148100.0
2011-06-22 15:35:00,31.81,31.88,31.81,31.85,144800.0,19.6597,19.7029,19.6597,19.6844,144800.0
2011-06-22 15:40:00,31.86,31.86,31.79,31.8,146600.0,19.6906,19.6906,19.6473,19.6535,146600.0
2011-06-22 15:45:00,31.8,31.85,31.8,31.82,221000.0,19.6535,19.6844,19.6535,19.6658,221000.0
2011-06-22 15:50:00,31.82,31.85,31.79,31.79,171400.0,19.6658,19.6844,19.6473,19.6473,171400.0
2011-06-22 15:55:00,31.8,31.8,31.76,31.79,235900.0,19.6535,19.6535,19.6288,19.6473,235900.0
2011-06-23 09:30:00,31.35,31.58,31.13,31.41,371900.0,19.3754,19.5175,19.2394,19.4125,371900.0
2011-06-23 09:35:00,31.4,31.73,31.39,31.71,236900.0,19.4063,19.6102,19.4001,19.5979,236900.0
2011-06-23 09:40:00,31.7,31.8,31.54,31.6,75900.0,19.5917,19.6535,19.4928,19.5299,75900.0
2011-06-23 09:45:00,31.58,31.72,31.57,31.65,123300.0,19.5175,19.604,19.5113,19.5608,123300.0
2011-06-23 09:50:00,31.65,31.65,31.34,31.39,133900.0,19.5608,19.5608,19.3692,19.4001,133900.0
2011-06-23 09:55:00,31.38,31.51,31.38,31.5,66600.0,19.3939,19.4743,19.3939,19.4681,66600.0
2011-06-23 10:00:00,31.51,31.61,31.48,31.58,97600.0,19.4743,19.5361,19.4557,19.5175,97600.0
2011-06-23 10:05:00,31.59,31.6,31.51,31.56,94600.0,19.5237,19.5299,19.4743,19.5052,94600.0
2011-06-23 10:10:00,31.56,31.6,31.46,31.47,78000.0,19.5052,19.5299,19.4434,19.4495,78000.0
2011-06-23 10:15:00,31.47,31.47,31.42,31.43,56400.0,19.4495,19.4495,19.4186,19.4248,56400.0
2011-06-23 10:20:00,31.42,31.42,31.2,31.23,165100.0,19.4186,19.4186,19.2827,19.3012,165100.0
2011-06-23 10:25:00,31.2,31.39,31.18,31.35,102200.0,19.2827,19.4001,19.2703,19.3754,102200.0
2011-06-23 10:30:00,31.35,31.36,31.28,31.34,71800.0,19.3754,19.3816,19.3321,19.3692,71800.0
2011-06-23 10:35:00,31.34,31.38,31.3,31.37,63700.0,19.3692,19.3939,19.3445,19.3877,63700.0
2011-06-23 10:40:00,31.37,31.38,31.3,31.38,98600.0,19.3877,19.3939,19.3445,19.3939,98600.0
2011-06-23 10:45:00,31.38,31.38,31.25,31.3,92700.0,19.3939,19.3939,19.3136,19.3445,92700.0
2011-06-23 10:50:00,31.3,31.33,31.25,31.31,85600.0,19.3445,19.363,19.3136,19.3506,85600.0
2011-06-23 10:55:00,31.32,31.41,31.3,31.41,47700.0,19.3568,19.4125,19.3445,19.4125,47700.0
2011-06-23 11:00:00,31.41,31.45,31.37,31.37,53600.0,19.4125,19.4372,19.3877,19.3877,53600.0
2011-06-23 11:05:00,31.36,31.44,31.36,31.4,36400.0,19.3816,19.431,19.3816,19.4063,36400.0
2011-06-23 11:10:00,31.4,31.4,31.34,31.34,64200.0,19.4063,19.4063,19.3692,19.3692,64200.0
2011-06-23 11:15:00,31.34,31.39,31.32,31.36,50000.0,19.3692,19.4001,19.3568,19.3816,50000.0
2011-06-23 11:20:00,31.37,31.39,31.34,31.35,26900.0,19.3877,19.4001,19.3692,19.3754,26900.0
2011-06-23 11:25:00,31.36,31.47,31.36,31.46,39300.0,19.3816,19.4495,19.3816,19.4434,39300.0
2011-06-23 11:30:00,31.45,31.5,31.42,31.49,24900.0,19.4372,19.4681,19.4186,19.4619,24900.0
2011-06-23 11:35:00,31.49,31.52,31.42,31.43,35100.0,19.4619,19.4804,19.4186,19.4248,35100.0
2011-06-23 11:40:00,31.42,31.47,31.42,31.46,26400.0,19.4186,19.4495,19.4186,19.4434,26400.0
2011-06-23 11:45:00,31.46,31.47,31.4,31.42,27400.0,19.4434,19.4495,19.4063,19.4186,27400.0
2011-06-23 11:50:00,31.43,31.45,31.37,31.39,40100.0,19.4248,19.4372,19.3877,19.4001,40100.0
2011-06-23 11:55:00,31.38,31.51,31.38,31.48,40000.0,19.3939,19.4743,19.3939,19.4557,40000.0
2011-06-23 12:00:00,31.49,31.59,31.49,31.58,45000.0,19.4619,19.5237,19.4619,19.5175,45000.0
2011-06-23 12:05:00,31.58,31.6,31.51,31.52,34800.0,19.5175,19.5299,19.4743,19.4804,34800.0
2011-06-23 12:10:00,31.52,31.56,31.52,31.56,23200.0,19.4804,19.5052,19.4804,19.5052,23200.0
2011-06-23 12:15:00,31.56,31.56,31.52,31.54,47900.0,19.5052,19.5052,19.4804,19.4928,47900.0
2011-06-23 12:20:00,31.54,31.6,31.54,31.59,49200.0,19.4928,19.5299,19.4928,19.5237,49200.0
2011-06-23 12:25:00,31.58,31.6,31.53,31.6,53200.0,19.5175,19.5299,19.4866,19.5299,53200.0
2011-06-23 12:30:00,31.59,31.6,31.58,31.59,33800.0,19.5237,19.5299,19.5175,19.5237,33800.0
2011-06-23 12:35:00,31.59,31.63,31.58,31.62,16200.0,19.5237,19.5484,19.5175,19.5422,16200.0
2011-06-23 12:40:00,31.63,31.69,31.61,31.67,68600.0,19.5484,19.5855,19.5361,19.5731,68600.0
2011-06-23 12:45:00,31.68,31.7,31.66,31.69,35400.0,19.5793,19.5917,19.567,19.5855,35400.0
2011-06-23 12:50:00,31.7,31.74,31.69,31.71,80700.0,19.5917,19.6164,19.5855,19.5979,80700.0
2011-06-23 12:55:00,31.71,31.75,31.7,31.75,24500.0,19.5979,19.6226,19.5917,19.6226,24500.0
2011-06-23 13:00:00,31.74,31.83,31.74,31.83,79000.0,19.6164,19.672,19.6164,19.672,79000.0
2011-06-23 13:05:00,31.83,31.88,31.83,31.83,95600.0,19.672,19.7029,19.672,19.672,95600.0
2011-06-23 13:10:00,31.82,31.87,31.82,31.83,43700.0,19.6658,19.6967,19.6658,19.672,43700.0
2011-06-23 13:15:00,31.83,31.84,31.78,31.78,47500.0,19.672,19.6782,19.6411,19.6411,47500.0
2011-06-23 13:20:00,31.78,31.84,31.74,31.75,65300.0,19.6411,19.6782,19.6164,19.6226,65300.0
2011-06-23 13:25:00,31.76,31.87,31.75,31.86,88300.0,19.6288,19.6967,19.6226,19.6906,88300.0
2011-06-23 13:30:00,31.85,31.95,31.85,31.93,69800.0,19.6844,19.7462,19.6844,19.7338,69800.0
2011-06-23 13:35:00,31.93,31.94,31.85,31.87,48800.0,19.7338,19.74,19.6844,19.6967,48800.0
2011-06-23 13:40:00,31.87,31.89,31.82,31.82,56500.0,19.6967,19.7091,19.6658,19.6658,56500.0
2011-06-23 13:45:00,31.82,31.83,31.81,31.83,45300.0,19.6658,19.672,19.6597,19.672,45300.0
2011-06-23 13:50:00,31.83,31.86,31.8,31.8,48300.0,19.672,19.6906,19.6535,19.6535,48300.0
2011-06-23 13:55:00,31.8,31.82,31.76,31.79,64000.0,19.6535,19.6658,19.6288,19.6473,64000.0
2011-06-23 14:00:00,31.79,31.79,31.7,31.71,55800.0,19.6473,19.6473,19.5917,19.5979,55800.0
2011-06-23 14:05:00,31.7,31.75,31.7,31.74,32900.0,19.5917,19.6226,19.5917,19.6164,32900.0
2011-06-23 14:10:00,31.75,31.76,31.71,31.72,56000.0,19.6226,19.6288,19.5979,19.604,56000.0
2011-06-23 14:15:00,31.71,31.71,31.65,31.7,62000.0,19.5979,19.5979,19.5608,19.5917,62000.0
2011-06-23 14:20:00,31.71,31.74,31.68,31.74,37800.0,19.5979,19.6164,19.5793,19.6164,37800.0
2011-06-23 14:25:00,31.74,31.75,31.73,31.74,56400.0,19.6164,19.6226,19.6102,19.6164,56400.0
2011-06-23 14:30:00,31.74,31.77,31.73,31.75,53700.0,19.6164,19.6349,19.6102,19.6226,53700.0
2011-06-23 14:35:00,31.75,31.75,31.64,31.64,59900.0,19.6226,19.6226,19.5546,19.5546,59900.0
2011-06-23 14:40:00,31.64,31.7,31.64,31.68,41300.0,19.5546,19.5917,19.5546,19.5793,41300.0
2011-06-23 14:45:00,31.68,31.7,31.63,31.66,48900.0,19.5793,19.5917,19.5484,19.567,48900.0
2011-06-23 14:50:00,31.65,31.74,31.65,31.73,53100.0,19.5608,19.6164,19.5608,19.6102,53100.0
2011-06-23 14:55:00,31.72,31.9,31.72,31.9,167700.0,19.604,19.7153,19.604,19.7153,167700.0
2011-06-23 15:00:00,31.91,31.94,31.75,31.78,209500.0,19.7215,19.74,19.6226,19.6411,209500.0
2011-06-23 15:05:00,31.79,31.92,31.76,31.87,139700.0,19.6473,19.7277,19.6288,19.6967,139700.0
2011-06-23 15:10:00,31.86,31.9,31.8,31.86,135300.0,19.6906,19.7153,19.6535,19.6906,135300.0
2011-06-23 15:15:00,31.86,31.99,31.86,31.95,118600.0,19.6906,19.7709,19.6906,19.7462,118600.0
2011-06-23 15:20:00,31.95,31.97,31.88,31.96,153700.0,19.7462,19.7586,19.7029,19.7524,153700.0
2011-06-23 15:25:00,31.96,31.98,31.88,31.88,75800.0,19.7524,19.7647,19.7029,19.7029,75800.0
2011-06-23 15:30:00,31.88,31.88,31.8,31.84,235000.0,19.7029,19.7029,19.6535,19.6782,235000.0
2011-06-23 15:35:00,31.84,31.87,31.8,31.85,160900.0,19.6782,19.6967,19.6535,19.6844,160900.0
2011-06-23 15:40:00,31.85,32.0,31.85,31.98,222400.0,19.6844,19.7771,19.6844,19.7647,222400.0
2011-06-23 15:45:00,31.99,32.1,31.98,32.07,364800.0,19.7709,19.8389,19.7647,19.8204,364800.0
2011-06-23 15:50:00,32.08,32.17,32.07,32.15,276800.0,19.8265,19.8822,19.8204,19.8698,276800.0
2011-06-23 15:55:00,32.15,32.16,32.13,32.15,369300.0,19.8698,19.876,19.8574,19.8698,369300.0
2011-06-24 09:30:00,32.19,32.3,32.1,32.28,144400.0,19.8945,19.9625,19.8389,19.9501,144400.0
2011-06-24 09:35:00,32.27,32.31,32.17,32.25,159700.0,19.944,19.9687,19.8822,19.9316,159700.0
2011-06-24 09:40:00,32.25,32.25,32.17,32.17,53300.0,19.9316,19.9316,19.8822,19.8822,53300.0
2011-06-24 09:45:00,32.18,32.28,32.09,32.27,222000.0,19.8883,19.9501,19.8327,19.944,222000.0
2011-06-24 09:50:00,32.28,32.28,32.11,32.14,82100.0,19.9501,19.9501,19.8451,19.8636,82100.0
2011-06-24 09:55:00,32.14,32.15,32.11,32.13,128500.0,19.8636,19.8698,19.8451,19.8574,128500.0
2011-06-24 10:00:00,32.13,32.13,32.0,32.01,111000.0,19.8574,19.8574,19.7771,19.7833,111000.0
2011-06-24 10:05:00,32.01,32.02,31.87,31.95,127300.0,19.7833,19.7895,19.6967,19.7462,127300.0
2011-06-24 10:10:00,31.95,31.96,31.85,31.9,44900.0,19.7462,19.7524,19.6844,19.7153,44900.0
2011-06-24 10:15:00,31.9,31.91,31.85,31.89,93800.0,19.7153,19.7215,19.6844,19.7091,93800.0
2011-06-24 10:20:00,31.89,31.93,31.86,31.92,37600.0,19.7091,19.7338,19.6906,19.7277,37600.0
2011-06-24 10:25:00,31.9,31.92,31.81,31.89,34700.0,19.7153,19.7277,19.6597,19.7091,34700.0
2011-06-24 10:30:00,31.87,31.93,31.82,31.91,44400.0,19.6967,19.7338,19.6658,19.7215,44400.0
2011-06-24 10:35:00,31.91,31.93,31.88,31.92,35000.0,19.7215,19.7338,19.7029,19.7277,35000.0
2011-06-24 10:40:00,31.92,32.0,31.91,31.91,136100.0,19.7277,19.7771,19.7215,19.7215,136100.0
2011-06-24 10:45:00,31.91,31.97,31.91,31.97,113100.0,19.7215,19.7586,19.7215,19.7586,113100.0
2011-06-24 10:50:00,31.97,32.04,31.93,32.02,92300.0,19.7586,19.8018,19.7338,19.7895,92300.0
2011-06-24 10:55:00,32.03,32.03,31.97,31.98,21900.0,19.7956,19.7956,19.7586,19.7647,21900.0
2011-06-24 11:00:00,31.98,32.11,31.97,32.11,73800.0,19.7647,19.8451,19.7586,19.8451,73800.0
2011-06-24 11:05:00,32.12,32.14,32.04,32.14,126600.0,19.8513,19.8636,19.8018,19.8636,126600.0
2011-06-24 11:10:00,32.13,32.15,32.06,32.14,109200.0,19.8574,19.8698,19.8142,19.8636,109200.0
2011-06-24 11:15:00,32.14,32.15,32.1,32.14,61100.0,19.8636,19.8698,19.8389,19.8636,61100.0
2011-06-24 11:20:00,32.14,32.14,32.06,32.1,97300.0,19.8636,19.8636,19.8142,19.8389,97300.0
2011-06-24 11:25:00,32.1,32.15,32.08,32.14,87500.0,19.8389,19.8698,19.8265,19.8636,87500.0
2011-06-24 11:30:00,32.15,32.15,32.09,32.09,32100.0,19.8698,19.8698,19.8327,19.8327,32100.0
2011-06-24 11:35:00,32.1,32.14,32.1,32.14,16500.0,19.8389,19.8636,19.8389,19.8636,16500.0
2011-06-24 11:40:00,32.14,32.19,32.11,32.19,91300.0,19.8636,19.8945,19.8451,19.8945,91300.0
2011-06-24 11:45:00,32.19,32.19,32.14,32.15,226000.0,19.8945,19.8945,19.8636,19.8698,226000.0
2011-06-24 11:50:00,32.15,32.15,32.14,32.15,42100.0,19.8698,19.8698,19.8636,19.8698,42100.0
2011-06-24 11:55:00,32.14,32.14,32.09,32.14,61800.0,19.8636,19.8636,19.8327,19.8636,61800.0
2011-06-24 12:00:00,32.14,32.15,32.09,32.09,100600.0,19.8636,19.8698,19.8327,19.8327,100600.0
2011-06-24 12:05:00,32.09,32.09,32.02,32.04,37500.0,19.8327,19.8327,19.7895,19.8018,37500.0
2011-06-24 12:10:00,32.03,32.05,32.0,32.01,23700.0,19.7956,19.808,19.7771,19.7833,23700.0
2011-06-24 12:15:00,32.0,32.03,32.0,32.01,14100.0,19.7771,19.7956,19.7771,19.7833,14100.0
2011-06-24 12:20:00,32.02,32.04,32.0,32.04,29800.0,19.7895,19.8018,19.7771,19.8018,29800.0
2011-06-24 12:25:00,32.03,32.05,32.0,32.03,25300.0,19.7956,19.808,19.7771,19.7956,25300.0
2011-06-24 12:30:00,32.03,32.09,32.02,32.09,17200.0,19.7956,19.8327,19.7895,19.8327,17200.0
2011-06-24 12:35:00,32.1,32.11,32.07,32.08,24900.0,19.8389,19.8451,19.8204,19.8265,24900.0
2011-06-24 12:40:00,32.08,32.09,32.04,32.07,31600.0,19.8265,19.8327,19.8018,19.8204,31600.0
2011-06-24 12:45:00,32.06,32.07,32.0,32.06,52000.0,19.8142,19.8204,19.7771,19.8142,52000.0
2011-06-24 12:50:00,32.07,32.08,32.0,32.05,45000.0,19.8204,19.8265,19.7771,19.808,45000.0
2011-06-24 12:55:00,32.05,32.08,32.03,32.04,39500.0,19.808,19.8265,19.7956,19.8018,39500.0
2011-06-24 13:00:00,32.04,32.05,31.95,31.98,46500.0,19.8018,19.808,19.7462,19.7647,46500.0
2011-06-24 13:05:00,31.97,32.01,31.97,32.0,46200.0,19.7586,19.7833,19.7586,19.7771,46200.0
2011-06-24 13:10:00,32.01,32.11,32.0,32.09,65100.0,19.7833,19.8451,19.7771,19.8327,65100.0
2011-06-24 13:15:00,32.08,32.1,32.04,32.05,73300.0,19.8265,19.8389,19.8018,19.808,73300.0
2011-06-24 13:20:00,32.06,32.08,32.04,32.08,93300.0,19.8142,19.8265,19.8018,19.8265,93300.0
2011-06-24 13:25:00,32.07,32.14,32.07,32.12,45900.0,19.8204,19.8636,19.8204,19.8513,45900.0
2011-06-24 13:30:00,32.12,32.14,32.09,32.11,80100.0,19.8513,19.8636,19.8327,19.8451,80100.0
2011-06-24 13:35:00,32.1,32.15,32.08,32.14,78500.0,19.8389,19.8698,19.8265,19.8636,78500.0
2011-06-24 13:40:00,32.15,32.22,32.15,32.22,134800.0,19.8698,19.9131,19.8698,19.9131,134800.0
2011-06-24 13:45:00,32.21,32.28,32.15,32.27,121600.0,19.9069,19.9501,19.8698,19.944,121600.0
2011-06-24 13:50:00,32.28,32.33,32.25,32.32,76200.0,19.9501,19.981,19.9316,19.9749,76200.0
2011-06-24 13:55:00,32.32,32.32,32.24,32.3,92900.0,19.9749,19.9749,19.9254,19.9625,92900.0
2011-06-24 14:00:00,32.3,32.33,32.25,32.25,102100.0,19.9625,19.981,19.9316,19.9316,102100.0
2011-06-24 14:05:00,32.25,32.31,32.22,32.28,104100.0,19.9316,19.9687,19.9131,19.9501,104100.0
2011-06-24 14:10:00,32.27,32.27,32.19,32.2,82200.0,19.944,19.944,19.8945,19.9007,82200.0
2011-06-24 14:15:00,32.2,32.24,32.18,32.2,65300.0,19.9007,19.9254,19.8883,19.9007,65300.0
2011-06-24 14:20:00,32.19,32.22,32.16,32.21,114800.0,19.8945,19.9131,19.876,19.9069,114800.0
2011-06-24 14:25:00,32.22,32.24,32.17,32.21,57300.0,19.9131,19.9254,19.8822,19.9069,57300.0
2011-06-24 14:30:00,32.21,32.25,32.2,32.2,55900.0,19.9069,19.9316,19.9007,19.9007,55900.0
2011-06-24 14:35:00,32.21,32.22,32.15,32.18,65400.0,19.9069,19.9131,19.8698,19.8883,65400.0
2011-06-24 14:40:00,32.18,32.22,32.16,32.16,127400.0,19.8883,19.9131,19.876,19.876,127400.0
2011-06-24 14:45:00,32.16,32.21,32.14,32.18,142400.0,19.876,19.9069,19.8636,19.8883,142400.0
2011-06-24 14:50:00,32.18,32.23,32.17,32.22,56800.0,19.8883,19.9192,19.8822,19.9131,56800.0
2011-06-24 14:55:00,32.21,32.23,32.19,32.2,89000.0,19.9069,19.9192,19.8945,19.9007,89000.0
2011-06-24 15:00:00,32.21,32.28,32.2,32.26,65100.0,19.9069,19.9501,19.9007,19.9378,65100.0
2011-06-24 15:05:00,32.26,32.27,32.21,32.23,92000.0,19.9378,19.944,19.9069,19.9192,92000.0
2011-06-24 15:10:00,32.23,32.23,32.18,32.2,59300.0,19.9192,19.9192,19.8883,19.9007,59300.0
2011-06-24 15:15:00,32.2,32.28,32.2,32.28,91500.0,19.9007,19.9501,19.9007,19.9501,91500.0
2011-06-24 15:20:00,32.28,32.28,32.23,32.24,91100.0,19.9501,19.9501,19.9192,19.9254,91100.0
2011-06-24 15:25:00,32.23,32.24,32.17,32.17,158000.0,19.9192,19.9254,19.8822,19.8822,158000.0
2011-06-24 15:30:00,32.18,32.19,32.14,32.15,201400.0,19.8883,19.8945,19.8636,19.8698,201400.0
2011-06-24 15:35:00,32.16,32.16,32.11,32.13,185100.0,19.876,19.876,19.8451,19.8574,185100.0
2011-06-24 15:40:00,32.13,32.18,32.12,32.18,375800.0,19.8574,19.8883,19.8513,19.8883,375800.0
2011-06-24 15:45:00,32.18,32.25,32.18,32.25,323000.0,19.8883,19.9316,19.8883,19.9316,323000.0
2011-06-24 15:50:00,32.25,32.31,32.23,32.3,420500.0,19.9316,19.9687,19.9192,19.9625,420500.0
2011-06-24 15:55:00,32.29,32.46,32.29,32.44,1322300.0,19.9563,20.0614,19.9563,20.049,1322300.0
2011-06-27 09:30:00,32.28,32.38,32.11,32.23,146400.0,19.9501,20.0119,19.8451,19.9192,146400.0
2011-06-27 09:35:00,32.19,32.35,32.17,32.31,97100.0,19.8945,19.9934,19.8822,19.9687,97100.0
2011-06-27 09:40:00,32.33,32.45,32.24,32.43,98900.0,19.981,20.0552,19.9254,20.0428,98900.0
2011-06-27 09:45:00,32.42,32.45,32.3,32.32,97500.0,20.0367,20.0552,19.9625,19.9749,97500.0
2011-06-27 09:50:00,32.34,32.36,32.23,32.24,42200.0,19.9872,19.9996,19.9192,19.9254,42200.0
2011-06-27 09:55:00,32.25,32.26,32.17,32.18,46300.0,19.9316,19.9378,19.8822,19.8883,46300.0
2011-06-27 10:00:00,32.18,32.25,32.15,32.2,102000.0,19.8883,19.9316,19.8698,19.9007,102000.0
2011-06-27 10:05:00,32.2,32.21,32.13,32.17,48500.0,19.9007,19.9069,19.8574,19.8822,48500.0
2011-06-27 10:10:00,32.16,32.2,32.11,32.18,80700.0,19.876,19.9007,19.8451,19.8883,80700.0
2011-06-27 10:15:00,32.18,32.18,32.04,32.06,89100.0,19.8883,19.8883,19.8018,19.8142,89100.0
2011-06-27 10:20:00,32.07,32.13,32.04,32.11,76400.0,19.8204,19.8574,19.8018,19.8451,76400.0
2011-06-27 10:25:00,32.11,32.19,32.11,32.19,71400.0,19.8451,19.8945,19.8451,19.8945,71400.0
2011-06-27 10:30:00,32.19,32.24,32.06,32.06,63600.0,19.8945,19.9254,19.8142,19.8142,63600.0
2011-06-27 10:35:00,32.06,32.07,32.0,32.06,92900.0,19.8142,19.8204,19.7771,19.8142,92900.0
2011-06-27 10:40:00,32.06,32.18,32.05,32.16,56500.0,19.8142,19.8883,19.808,19.876,56500.0
2011-06-27 10:45:00,32.15,32.17,32.05,32.07,110000.0,19.8698,19.8822,19.808,19.8204,110000.0
2011-06-27 10:50:00,32.07,32.09,31.82,31.83,168700.0,19.8204,19.8327,19.6658,19.672,168700.0
2011-06-27 10:55:00,31.83,31.94,31.83,31.88,88400.0,19.672,19.74,19.672,19.7029,88400.0
2011-06-27 11:00:00,31.89,31.95,31.86,31.93,122300.0,19.7091,19.7462,19.6906,19.7338,122300.0
2011-06-27 11:05:00,31.93,31.96,31.88,31.91,107300.0,19.7338,19.7524,19.7029,19.7215,107300.0
2011-06-27 11:10:00,31.9,31.95,31.88,31.93,87300.0,19.7153,19.7462,19.7029,19.7338,87300.0
2011-06-27 11:15:00,31.93,31.95,31.78,31.78,86700.0,19.7338,19.7462,19.6411,19.6411,86700.0
2011-06-27 11:20:00,31.78,31.93,31.78,31.83,124600.0,19.6411,19.7338,19.6411,19.672,124600.0
2011-06-27 11:25:00,31.83,31.92,31.83,31.9,96200.0,19.672,19.7277,19.672,19.7153,96200.0
2011-06-27 11:30:00,31.91,31.94,31.81,31.84,121400.0,19.7215,19.74,19.6597,19.6782,121400.0
2011-06-27 11:35:00,31.85,31.87,31.82,31.83,51800.0,19.6844,19.6967,19.6658,19.672,51800.0
2011-06-27 11:40:00,31.84,31.84,31.74,31.75,66600.0,19.6782,19.6782,19.6164,19.6226,66600.0
2011-06-27 11:45:00,31.75,31.81,31.75,31.79,82600.0,19.6226,19.6597,19.6226,19.6473,82600.0
2011-06-27 11:50:00,31.8,31.81,31.76,31.76,63600.0,19.6535,19.6597,19.6288,19.6288,63600.0
2011-06-27 11:55:00,31.76,31.77,31.69,31.71,59400.0,19.6288,19.6349,19.5855,19.5979,59400.0
2011-06-27 12:00:00,31.72,31.79,31.72,31.78,84500.0,19.604,19.6473,19.604,19.6411,84500.0
2011-06-27 12:05:00,31.77,31.78,31.69,31.7,46500.0,19.6349,19.6411,19.5855,19.5917,46500.0
2011-06-27 12:10:00,31.69,31.76,31.69,31.74,38900.0,19.5855,19.6288,19.5855,19.6164,38900.0
2011-06-27 12:15:00,31.73,31.74,31.63,31.63,68900.0,19.6102,19.6164,19.5484,19.5484,68900.0
2011-06-27 12:20:00,31.63,31.65,31.56,31.59,123900.0,19.5484,19.5608,19.5052,19.5237,123900.0
2011-06-27 12:25:00,31.59,31.6,31.49,31.5,162700.0,19.5237,19.5299,19.4619,19.4681,162700.0
2011-06-27 12:30:00,31.5,31.52,31.46,31.46,81600.0,19.4681,19.4804,19.4434,19.4434,81600.0
2011-06-27 12:35:00,31.47,31.53,31.46,31.48,63100.0,19.4495,19.4866,19.4434,19.4557,63100.0
2011-06-27 12:40:00,31.48,31.5,31.45,31.45,79900.0,19.4557,19.4681,19.4372,19.4372,79900.0
2011-06-27 12:45:00,31.46,31.48,31.41,31.43,89000.0,19.4434,19.4557,19.4125,19.4248,89000.0
2011-06-27 12:50:00,31.42,31.46,31.4,31.46,139300.0,19.4186,19.4434,19.4063,19.4434,139300.0
2011-06-27 12:55:00,31.46,31.48,31.41,31.43,65900.0,19.4434,19.4557,19.4125,19.4248,65900.0
2011-06-27 13:00:00,31.42,31.48,31.41,31.44,55000.0,19.4186,19.4557,19.4125,19.431,55000.0
2011-06-27 13:05:00,31.43,31.45,31.41,31.42,39700.0,19.4248,19.4372,19.4125,19.4186,39700.0
2011-06-27 13:10:00,31.41,31.48,31.41,31.48,35800.0,19.4125,19.4557,19.4125,19.4557,35800.0
2011-06-27 13:15:00,31.48,31.49,31.38,31.38,67800.0,19.4557,19.4619,19.3939,19.3939,67800.0
2011-06-27 13:20:00,31.38,31.38,31.23,31.34,239600.0,19.3939,19.3939,19.3012,19.3692,239600.0
2011-06-27 13:25:00,31.34,31.37,31.32,31.35,108200.0,19.3692,19.3877,19.3568,19.3754,108200.0
2011-06-27 13:30:00,31.36,31.44,31.35,31.43,81900.0,19.3816,19.431,19.3754,19.4248,81900.0
2011-06-27 13:35:00,31.44,31.44,31.38,31.38,56900.0,19.431,19.431,19.3939,19.3939,56900.0
2011-06-27 13:40:00,31.39,31.42,31.37,31.4,76900.0,19.4001,19.4186,19.3877,19.4063,76900.0
2011-06-27 13:45:00,31.39,31.42,31.37,31.39,67100.0,19.4001,19.4186,19.3877,19.4001,67100.0
2011-06-27 13:50:00,31.39,31.47,31.39,31.42,64100.0,19.4001,19.4495,19.4001,19.4186,64100.0
2011-06-27 13:55:00,31.42,31.43,31.39,31.43,46200.0,19.4186,19.4248,19.4001,19.4248,46200.0
2011-06-27 14:00:00,31.42,31.5,31.42,31.5,124800.0,19.4186,19.4681,19.4186,19.4681,124800.0
2011-06-27 14:05:00,31.5,31.53,31.45,31.5,130100.0,19.4681,19.4866,19.4372,19.4681,130100.0
2011-06-27 14:10:00,31.51,31.56,31.49,31.5,176600.0,19.4743,19.5052,19.4619,19.4681,176600.0
2011-06-27 14:15:00,31.5,31.5,31.43,31.46,116800.0,19.4681,19.4681,19.4248,19.4434,116800.0
2011-06-27 14:20:00,31.46,31.48,31.45,31.47,56300.0,19.4434,19.4557,19.4372,19.4495,56300.0
2011-06-27 14:25:00,31.46,31.5,31.46,31.5,64900.0,19.4434,19.4681,19.4434,19.4681,64900.0
2011-06-27 14:30:00,31.5,31.52,31.49,31.5,66600.0,19.4681,19.4804,19.4619,19.4681,66600.0
2011-06-27 14:35:00,31.5,31.56,31.49,31.54,83500.0,19.4681,19.5052,19.4619,19.4928,83500.0
2011-06-27 14:40:00,31.54,31.54,31.48,31.5,258600.0,19.4928,19.4928,19.4557,19.4681,258600.0
2011-06-27 14:45:00,31.49,31.51,31.49,31.49,83700.0,19.4619,19.4743,19.4619,19.4619,83700.0
2011-06-27 14:50:00,31.5,31.5,31.45,31.48,74400.0,19.4681,19.4681,19.4372,19.4557,74400.0
2011-06-27 14:55:00,31.47,31.5,31.46,31.49,62200.0,19.4495,19.4681,19.4434,19.4619,62200.0
2011-06-27 15:00:00,31.49,31.52,31.48,31.49,81700.0,19.4619,19.4804,19.4557,19.4619,81700.0
2011-06-27 15:05:00,31.49,31.5,31.47,31.48,59300.0,19.4619,19.4681,19.4495,19.4557,59300.0
2011-06-27 15:10:00,31.47,31.49,31.45,31.46,104900.0,19.4495,19.4619,19.4372,19.4434,104900.0
2011-06-27 15:15:00,31.46,31.46,31.4,31.41,92900.0,19.4434,19.4434,19.4063,19.4125,92900.0
2011-06-27 15:20:00,31.42,31.43,31.38,31.4,144700.0,19.4186,19.4248,19.3939,19.4063,144700.0
2011-06-27 15:25:00,31.4,31.43,31.39,31.4,78900.0,19.4063,19.4248,19.4001,19.4063,78900.0
2011-06-27 15:30:00,31.4,31.43,31.39,31.42,101100.0,19.4063,19.4248,19.4001,19.4186,101100.0
2011-06-27 15:35:00,31.42,31.42,31.37,31.38,103600.0,19.4186,19.4186,19.3877,19.3939,103600.0
2011-06-27 15:40:00,31.38,31.44,31.36,31.44,186600.0,19.3939,19.431,19.3816,19.431,186600.0
2011-06-27 15:45:00,31.43,31.43,31.33,31.37,337900.0,19.4248,19.4248,19.363,19.3877,337900.0
2011-06-27 15:50:00,31.36,31.4,31.35,31.4,261600.0,19.3816,19.4063,19.3754,19.4063,261600.0
2011-06-27 15:55:00,31.4,31.4,31.3,31.3,467300.0,19.4063,19.4063,19.3445,19.3445,467300.0
2011-06-28 09:30:00,31.45,31.52,31.35,31.48,99400.0,19.4372,19.4804,19.3754,19.4557,99400.0
2011-06-28 09:35:00,31.47,31.72,31.46,31.71,118600.0,19.4495,19.604,19.4434,19.5979,118600.0
2011-06-28 09:40:00,31.71,31.72,31.63,31.65,64000.0,19.5979,19.604,19.5484,19.5608,64000.0
2011-06-28 09:45:00,31.67,31.77,31.64,31.76,123200.0,19.5731,19.6349,19.5546,19.6288,123200.0
2011-06-28 09:50:00,31.75,31.85,31.75,31.79,124100.0,19.6226,19.6844,19.6226,19.6473,124100.0
2011-06-28 09:55:00,31.79,31.89,31.75,31.89,50700.0,19.6473,19.7091,19.6226,19.7091,50700.0
2011-06-28 10:00:00,31.89,31.97,31.86,31.88,115200.0,19.7091,19.7586,19.6906,19.7029,115200.0
2011-06-28 10:05:00,31.88,31.92,31.77,31.87,74800.0,19.7029,19.7277,19.6349,19.6967,74800.0
2011-06-28 10:10:00,31.86,31.91,31.86,31.88,46300.0,19.6906,19.7215,19.6906,19.7029,46300.0
2011-06-28 10:15:00,31.89,31.94,31.88,31.92,37400.0,19.7091,19.74,19.7029,19.7277,37400.0
2011-06-28 10:20:00,31.92,31.93,31.89,31.93,34200.0,19.7277,19.7338,19.7091,19.7338,34200.0
2011-06-28 10:25:00,31.92,31.95,31.89,31.94,81700.0,19.7277,19.7462,19.7091,19.74,81700.0
2011-06-28 10:30:00,31.94,32.01,31.93,31.93,289300.0,19.74,19.7833,19.7338,19.7338,289300.0
2011-06-28 10:35:00,31.92,31.92,31.82,31.86,43700.0,19.7277,19.7277,19.6658,19.6906,43700.0
2011-06-28 10:40:00,31.86,31.88,31.8,31.81,70700.0,19.6906,19.7029,19.6535,19.6597,70700.0
2011-06-28 10:45:00,31.81,31.81,31.75,31.75,71800.0,19.6597,19.6597,19.6226,19.6226,71800.0
2011-06-28 10:50:00,31.75,31.77,31.73,31.76,50200.0,19.6226,19.6349,19.6102,19.6288,50200.0
2011-06-28 10:55:00,31.77,31.78,31.74,31.75,70100.0,19.6349,19.6411,19.6164,19.6226,70100.0
2011-06-28 11:00:00,31.75,31.76,31.72,31.74,26400.0,19.6226,19.6288,19.604,19.6164,26400.0
2011-06-28 11:05:00,31.74,31.82,31.74,31.81,51300.0,19.6164,19.6658,19.6164,19.6597,51300.0
2011-06-28 11:10:00,31.81,31.84,31.76,31.79,56900.0,19.6597,19.6782,19.6288,19.6473,56900.0
2011-06-28 11:15:00,31.8,31.81,31.75,31.76,41300.0,19.6535,19.6597,19.6226,19.6288,41300.0
2011-06-28 11:20:00,31.76,31.81,31.76,31.76,31500.0,19.6288,19.6597,19.6288,19.6288,31500.0
2011-06-28 11:25:00,31.76,31.77,31.74,31.74,49400.0,19.6288,19.6349,19.6164,19.6164,49400.0
2011-06-28 11:30:00,31.74,31.79,31.71,31.72,41600.0,19.6164,19.6473,19.5979,19.604,41600.0
2011-06-28 11:35:00,31.72,31.73,31.68,31.68,49100.0,19.604,19.6102,19.5793,19.5793,49100.0
2011-06-28 11:40:00,31.68,31.7,31.66,31.68,75600.0,19.5793,19.5917,19.567,19.5793,75600.0
2011-06-28 11:45:00,31.67,31.77,31.66,31.76,86700.0,19.5731,19.6349,19.567,19.6288,86700.0
2011-06-28 11:50:00,31.76,31.83,31.74,31.81,51500.0,19.6288,19.672,19.6164,19.6597,51500.0
2011-06-28 11:55:00,31.8,31.81,31.75,31.78,42700.0,19.6535,19.6597,19.6226,19.6411,42700.0
2011-06-28 12:00:00,31.78,31.8,31.75,31.79,50600.0,19.6411,19.6535,19.6226,19.6473,50600.0
2011-06-28 12:05:00,31.78,31.79,31.76,31.78,35300.0,19.6411,19.6473,19.6288,19.6411,35300.0
2011-06-28 12:10:00,31.79,31.82,31.77,31.79,60300.0,19.6473,19.6658,19.6349,19.6473,60300.0
2011-06-28 12:15:00,31.8,31.83,31.78,31.81,40100.0,19.6535,19.672,19.6411,19.6597,40100.0
2011-06-28 12:20:00,31.81,31.82,31.78,31.78,115200.0,19.6597,19.6658,19.6411,19.6411,115200.0
2011-06-28 12:25:00,31.78,31.81,31.77,31.77,26300.0,19.6411,19.6597,19.6349,19.6349,26300.0
2011-06-28 12:30:00,31.78,31.78,31.71,31.72,166900.0,19.6411,19.6411,19.5979,19.604,166900.0
2011-06-28 12:35:00,31.72,31.82,31.72,31.72,55800.0,19.604,19.6658,19.604,19.604,55800.0
2011-06-28 12:40:00,31.72,31.8,31.72,31.77,133800.0,19.604,19.6535,19.604,19.6349,133800.0
2011-06-28 12:45:00,31.78,31.78,31.71,31.71,39900.0,19.6411,19.6411,19.5979,19.5979,39900.0
2011-06-28 12:50:00,31.72,31.75,31.68,31.75,37500.0,19.604,19.6226,19.5793,19.6226,37500.0
2011-06-28 12:55:00,31.74,31.79,31.73,31.78,36400.0,19.6164,19.6473,19.6102,19.6411,36400.0
2011-06-28 13:00:00,31.78,31.8,31.74,31.79,57800.0,19.6411,19.6535,19.6164,19.6473,57800.0
2011-06-28 13:05:00,31.8,31.8,31.75,31.75,58100.0,19.6535,19.6535,19.6226,19.6226,58100.0
2011-06-28 13:10:00,31.75,31.78,31.73,31.77,28500.0,19.6226,19.6411,19.6102,19.6349,28500.0
2011-06-28 13:15:00,31.78,31.8,31.76,31.8,45500.0,19.6411,19.6535,19.6288,19.6535,45500.0
2011-06-28 13:20:00,31.8,31.82,31.77,31.81,106800.0,19.6535,19.6658,19.6349,19.6597,106800.0
2011-06-28 13:25:00,31.81,31.81,31.77,31.8,74100.0,19.6597,19.6597,19.6349,19.6535,74100.0
2011-06-28 13:30:00,31.8,31.8,31.72,31.73,33600.0,19.6535,19.6535,19.604,19.6102,33600.0
2011-06-28 13:35:00,31.73,31.77,31.73,31.75,27600.0,19.6102,19.6349,19.6102,19.6226,27600.0
2011-06-28 13:40:00,31.75,31.76,31.73,31.76,29800.0,19.6226,19.6288,19.6102,19.6288,29800.0
2011-06-28 13:45:00,31.76,31.85,31.76,31.84,45900.0,19.6288,19.6844,19.6288,19.6782,45900.0
2011-06-28 13:50:00,31.83,31.85,31.79,31.84,77300.0,19.672,19.6844,19.6473,19.6782,77300.0
2011-06-28 13:55:00,31.84,31.85,31.82,31.83,24000.0,19.6782,19.6844,19.6658,19.672,24000.0
2011-06-28 14:00:00,31.83,31.84,31.81,31.82,27400.0,19.672,19.6782,19.6597,19.6658,27400.0
2011-06-28 14:05:00,31.81,31.83,31.76,31.77,30500.0,19.6597,19.672,19.6288,19.6349,30500.0
2011-06-28 14:10:00,31.76,31.79,31.75,31.77,23100.0,19.6288,19.6473,19.6226,19.6349,23100.0
2011-06-28 14:15:00,31.76,31.82,31.76,31.82,27100.0,19.6288,19.6658,19.6288,19.6658,27100.0
2011-06-28 14:20:00,31.82,31.85,31.81,31.82,30300.0,19.6658,19.6844,19.6597,19.6658,30300.0
2011-06-28 14:25:00,31.82,31.94,31.82,31.93,94400.0,19.6658,19.74,19.6658,19.7338,94400.0
2011-06-28 14:30:00,31.93,31.96,31.9,31.95,48700.0,19.7338,19.7524,19.7153,19.7462,48700.0
2011-06-28 14:35:00,31.94,31.96,31.91,31.95,58100.0,19.74,19.7524,19.7215,19.7462,58100.0
2011-06-28 14:40:00,31.96,31.96,31.87,31.92,105500.0,19.7524,19.7524,19.6967,19.7277,105500.0
2011-06-28 14:45:00,31.91,31.92,31.84,31.87,53700.0,19.7215,19.7277,19.6782,19.6967,53700.0
2011-06-28 14:50:00,31.87,31.87,31.83,31.83,49200.0,19.6967,19.6967,19.672,19.672,49200.0
2011-06-28 14:55:00,31.83,31.85,31.81,31.84,59000.0,19.672,19.6844,19.6597,19.6782,59000.0
2011-06-28 15:00:00,31.84,31.85,31.79,31.8,59800.0,19.6782,19.6844,19.6473,19.6535,59800.0
2011-06-28 15:05:00,31.8,31.84,31.79,31.81,56500.0,19.6535,19.6782,19.6473,19.6597,56500.0
2011-06-28 15:10:00,31.81,31.81,31.76,31.78,57000.0,19.6597,19.6597,19.6288,19.6411,57000.0
2011-06-28 15:15:00,31.78,31.82,31.76,31.81,69300.0,19.6411,19.6658,19.6288,19.6597,69300.0
2011-06-28 15:20:00,31.8,31.83,31.75,31.82,81600.0,19.6535,19.672,19.6226,19.6658,81600.0
2011-06-28 15:25:00,31.81,31.9,31.8,31.81,195500.0,19.6597,19.7153,19.6535,19.6597,195500.0
2011-06-28 15:30:00,31.81,31.87,31.81,31.86,92200.0,19.6597,19.6967,19.6597,19.6906,92200.0
2011-06-28 15:35:00,31.87,31.87,31.85,31.87,69800.0,19.6967,19.6967,19.6844,19.6967,69800.0
2011-06-28 15:40:00,31.87,31.9,31.86,31.88,137000.0,19.6967,19.7153,19.6906,19.7029,137000.0
2011-06-28 15:45:00,31.88,31.97,31.86,31.93,283500.0,19.7029,19.7586,19.6906,19.7338,283500.0
2011-06-28 15:50:00,31.93,31.93,31.87,31.88,215000.0,19.7338,19.7338,19.6967,19.7029,215000.0
2011-06-28 15:55:00,31.89,31.92,31.88,31.89,309500.0,19.7091,19.7277,19.7029,19.7091,309500.0
2011-06-29 09:30:00,32.06,32.2,31.96,32.1,87000.0,19.8142,19.9007,19.7524,19.8389,87000.0
2011-06-29 09:35:00,32.1,32.1,31.86,31.86,121000.0,19.8389,19.8389,19.6906,19.6906,121000.0
2011-06-29 09:40:00,31.88,31.97,31.79,31.96,63800.0,19.7029,19.7586,19.6473,19.7524,63800.0
2011-06-29 09:45:00,31.96,32.07,31.95,31.96,58600.0,19.7524,19.8204,19.7462,19.7524,58600.0
2011-06-29 09:50:00,31.96,31.98,31.85,31.92,40200.0,19.7524,19.7647,19.6844,19.7277,40200.0
2011-06-29 09:55:00,31.93,32.01,31.92,31.99,47300.0,19.7338,19.7833,19.7277,19.7709,47300.0
2011-06-29 10:00:00,31.99,32.0,31.88,31.95,49700.0,19.7709,19.7771,19.7029,19.7462,49700.0
2011-06-29 10:05:00,31.94,31.95,31.86,31.89,50100.0,19.74,19.7462,19.6906,19.7091,50100.0
2011-06-29 10:10:00,31.89,31.94,31.82,31.94,43900.0,19.7091,19.74,19.6658,19.74,43900.0
2011-06-29 10:15:00,31.94,31.99,31.89,31.92,39100.0,19.74,19.7709,19.7091,19.7277,39100.0
2011-06-29 10:20:00,31.93,32.02,31.93,31.95,30500.0,19.7338,19.7895,19.7338,19.7462,30500.0
2011-06-29 10:25:00,31.95,31.97,31.89,31.95,25100.0,19.7462,19.7586,19.7091,19.7462,25100.0
2011-06-29 10:30:00,31.95,31.95,31.88,31.88,55700.0,19.7462,19.7462,19.7029,19.7029,55700.0
2011-06-29 10:35:00,31.87,31.89,31.82,31.87,54100.0,19.6967,19.7091,19.6658,19.6967,54100.0
2011-06-29 10:40:00,31.86,31.87,31.81,31.85,45200.0,19.6906,19.6967,19.6597,19.6844,45200.0
2011-06-29 10:45:00,31.85,31.9,31.83,31.88,38500.0,19.6844,19.7153,19.672,19.7029,38500.0
2011-06-29 10:50:00,31.88,31.92,31.87,31.91,24300.0,19.7029,19.7277,19.6967,19.7215,24300.0
2011-06-29 10:55:00,31.91,31.95,31.9,31.94,39600.0,19.7215,19.7462,19.7153,19.74,39600.0
2011-06-29 11:00:00,31.94,31.99,31.93,31.95,42900.0,19.74,19.7709,19.7338,19.7462,42900.0
2011-06-29 11:05:00,31.96,31.99,31.96,31.99,25100.0,19.7524,19.7709,19.7524,19.7709,25100.0
2011-06-29 11:10:00,32.0,32.04,31.99,32.03,47600.0,19.7771,19.8018,19.7709,19.7956,47600.0
2011-06-29 11:15:00,32.04,32.05,31.98,31.98,32600.0,19.8018,19.808,19.7647,19.7647,32600.0
2011-06-29 11:20:00,31.98,32.0,31.92,31.93,64000.0,19.7647,19.7771,19.7277,19.7338,64000.0
2011-06-29 11:25:00,31.93,31.99,31.92,31.97,52700.0,19.7338,19.7709,19.7277,19.7586,52700.0
2011-06-29 11:30:00,31.98,32.0,31.93,31.96,57500.0,19.7647,19.7771,19.7338,19.7524,57500.0
2011-06-29 11:35:00,31.96,31.96,31.91,31.95,71600.0,19.7524,19.7524,19.7215,19.7462,71600.0
2011-06-29 11:40:00,31.95,31.95,31.92,31.92,17100.0,19.7462,19.7462,19.7277,19.7277,17100.0
2011-06-29 11:45:00,31.92,31.98,31.88,31.95,104300.0,19.7277,19.7647,19.7029,19.7462,104300.0
2011-06-29 11:50:00,31.94,31.98,31.9,31.91,95700.0,19.74,19.7647,19.7153,19.7215,95700.0
2011-06-29 11:55:00,31.9,31.91,31.87,31.87,40600.0,19.7153,19.7215,19.6967,19.6967,40600.0
2011-06-29 12:00:00,31.88,31.95,31.87,31.93,35400.0,19.7029,19.7462,19.6967,19.7338,35400.0
2011-06-29 12:05:00,31.93,31.94,31.92,31.93,11400.0,19.7338,19.74,19.7277,19.7338,11400.0
2011-06-29 12:10:00,31.94,31.94,31.89,31.9,34600.0,19.74,19.74,19.7091,19.7153,34600.0
2011-06-29 12:15:00,31.9,31.94,31.9,31.91,30100.0,19.7153,19.74,19.7153,19.7215,30100.0
2011-06-29 12:20:00,31.91,31.94,31.9,31.91,61100.0,19.7215,19.74,19.7153,19.7215,61100.0
2011-06-29 12:25:00,31.92,31.95,31.86,31.88,61800.0,19.7277,19.7462,19.6906,19.7029,61800.0
2011-06-29 12:30:00,31.87,31.91,31.83,31.91,60200.0,19.6967,19.7215,19.672,19.7215,60200.0
2011-06-29 12:35:00,31.91,31.93,31.86,31.88,26700.0,19.7215,19.7338,19.6906,19.7029,26700.0
2011-06-29 12:40:00,31.89,31.93,31.87,31.92,47500.0,19.7091,19.7338,19.6967,19.7277,47500.0
2011-06-29 12:45:00,31.91,31.95,31.87,31.94,50700.0,19.7215,19.7462,19.6967,19.74,50700.0
2011-06-29 12:50:00,31.93,31.95,31.9,31.91,75400.0,19.7338,19.7462,19.7153,19.7215,75400.0
2011-06-29 12:55:00,31.91,31.94,31.88,31.88,30700.0,19.7215,19.74,19.7029,19.7029,30700.0
2011-06-29 13:00:00,31.88,31.9,31.87,31.88,41900.0,19.7029,19.7153,19.6967,19.7029,41900.0
2011-06-29 13:05:00,31.89,31.9,31.87,31.88,25400.0,19.7091,19.7153,19.6967,19.7029,25400.0
2011-06-29 13:10:00,31.88,31.93,31.88,31.89,23800.0,19.7029,19.7338,19.7029,19.7091,23800.0
2011-06-29 13:15:00,31.89,31.92,31.87,31.88,57700.0,19.7091,19.7277,19.6967,19.7029,57700.0
2011-06-29 13:20:00,31.87,31.89,31.84,31.85,30700.0,19.6967,19.7091,19.6782,19.6844,30700.0
2011-06-29 13:25:00,31.85,31.88,31.84,31.88,27700.0,19.6844,19.7029,19.6782,19.7029,27700.0
2011-06-29 13:30:00,31.88,31.92,31.87,31.89,59100.0,19.7029,19.7277,19.6967,19.7091,59100.0
2011-06-29 13:35:00,31.9,31.93,31.87,31.93,100100.0,19.7153,19.7338,19.6967,19.7338,100100.0
2011-06-29 13:40:00,31.93,31.94,31.9,31.91,37800.0,19.7338,19.74,19.7153,19.7215,37800.0
2011-06-29 13:45:00,31.91,31.95,31.9,31.91,106600.0,19.7215,19.7462,19.7153,19.7215,106600.0
2011-06-29 13:50:00,31.91,31.92,31.85,31.86,65700.0,19.7215,19.7277,19.6844,19.6906,65700.0
2011-06-29 13:55:00,31.86,31.88,31.85,31.88,52800.0,19.6906,19.7029,19.6844,19.7029,52800.0
2011-06-29 14:00:00,31.88,31.88,31.85,31.85,101000.0,19.7029,19.7029,19.6844,19.6844,101000.0
2011-06-29 14:05:00,31.85,31.86,31.79,31.8,103900.0,19.6844,19.6906,19.6473,19.6535,103900.0
2011-06-29 14:10:00,31.8,31.84,31.77,31.79,70000.0,19.6535,19.6782,19.6349,19.6473,70000.0
2011-06-29 14:15:00,31.78,31.8,31.74,31.8,50600.0,19.6411,19.6535,19.6164,19.6535,50600.0
2011-06-29 14:20:00,31.8,31.8,31.66,31.66,83300.0,19.6535,19.6535,19.567,19.567,83300.0
2011-06-29 14:25:00,31.66,31.68,31.6,31.68,93600.0,19.567,19.5793,19.5299,19.5793,93600.0
2011-06-29 14:30:00,31.69,31.75,31.68,31.75,65200.0,19.5855,19.6226,19.5793,19.6226,65200.0
2011-06-29 14:35:00,31.74,31.75,31.64,31.64,55600.0,19.6164,19.6226,19.5546,19.5546,55600.0
2011-06-29 14:40:00,31.64,31.66,31.55,31.59,125000.0,19.5546,19.567,19.499,19.5237,125000.0
2011-06-29 14:45:00,31.59,31.62,31.54,31.55,108200.0,19.5237,19.5422,19.4928,19.499,108200.0
2011-06-29 14:50:00,31.55,31.65,31.55,31.63,106400.0,19.499,19.5608,19.499,19.5484,106400.0
2011-06-29 14:55:00,31.63,31.67,31.59,31.65,65600.0,19.5484,19.5731,19.5237,19.5608,65600.0
2011-06-29 15:00:00,31.65,31.72,31.65,31.69,69700.0,19.5608,19.604,19.5608,19.5855,69700.0
2011-06-29 15:05:00,31.69,31.7,31.63,31.65,74400.0,19.5855,19.5917,19.5484,19.5608,74400.0
2011-06-29 15:10:00,31.65,31.77,31.65,31.73,193200.0,19.5608,19.6349,19.5608,19.6102,193200.0
2011-06-29 15:15:00,31.72,31.75,31.68,31.7,60700.0,19.604,19.6226,19.5793,19.5917,60700.0
2011-06-29 15:20:00,31.7,31.7,31.65,31.67,61100.0,19.5917,19.5917,19.5608,19.5731,61100.0
2011-06-29 15:25:00,31.68,31.71,31.65,31.69,79100.0,19.5793,19.5979,19.5608,19.5855,79100.0
2011-06-29 15:30:00,31.69,31.71,31.66,31.67,66900.0,19.5855,19.5979,19.567,19.5731,66900.0
2011-06-29 15:35:00,31.66,31.69,31.64,31.65,58200.0,19.567,19.5855,19.5546,19.5608,58200.0
2011-06-29 15:40:00,31.66,31.7,31.63,31.65,94900.0,19.567,19.5917,19.5484,19.5608,94900.0
2011-06-29 15:45:00,31.64,31.68,31.63,31.66,184700.0,19.5546,19.5793,19.5484,19.567,184700.0
2011-06-29 15:50:00,31.66,31.71,31.65,31.7,176100.0,19.567,19.5979,19.5608,19.5917,176100.0
2011-06-29 15:55:00,31.7,31.7,31.61,31.66,359600.0,19.5917,19.5917,19.5361,19.567,359600.0
2011-06-30 09:30:00,31.66,31.7,31.53,31.67,71500.0,19.6604,19.6852,19.5797,19.6666,71500.0
2011-06-30 09:35:00,31.67,31.7,31.55,31.59,82300.0,19.6666,19.6852,19.5921,19.6169,82300.0
2011-06-30 09:40:00,31.58,31.78,31.53,31.77,204600.0,19.6107,19.7349,19.5797,19.7287,204600.0
2011-06-30 09:45:00,31.77,31.89,31.75,31.76,106700.0,19.7287,19.8032,19.7163,19.7225,106700.0
2011-06-30 09:50:00,31.76,31.79,31.72,31.74,48100.0,19.7225,19.7411,19.6977,19.7101,48100.0
2011-06-30 09:55:00,31.75,31.75,31.7,31.71,32900.0,19.7163,19.7163,19.6852,19.6915,32900.0
2011-06-30 10:00:00,31.7,31.74,31.68,31.74,91300.0,19.6852,19.7101,19.6728,19.7101,91300.0
2011-06-30 10:05:00,31.73,31.76,31.71,31.75,62300.0,19.7039,19.7225,19.6915,19.7163,62300.0
2011-06-30 10:10:00,31.76,31.76,31.72,31.72,32300.0,19.7225,19.7225,19.6977,19.6977,32300.0
2011-06-30 10:15:00,31.72,31.74,31.71,31.72,28400.0,19.6977,19.7101,19.6915,19.6977,28400.0
2011-06-30 10:20:00,31.71,31.79,31.71,31.79,44900.0,19.6915,19.7411,19.6915,19.7411,44900.0
2011-06-30 10:25:00,31.79,31.8,31.76,31.77,42700.0,19.7411,19.7473,19.7225,19.7287,42700.0
2011-06-30 10:30:00,31.78,31.8,31.72,31.74,107600.0,19.7349,19.7473,19.6977,19.7101,107600.0
2011-06-30 10:35:00,31.74,31.76,31.72,31.73,83600.0,19.7101,19.7225,19.6977,19.7039,83600.0
2011-06-30 10:40:00,31.72,31.73,31.71,31.72,29300.0,19.6977,19.7039,19.6915,19.6977,29300.0
2011-06-30 10:45:00,31.72,31.72,31.68,31.7,45700.0,19.6977,19.6977,19.6728,19.6852,45700.0
2011-06-30 10:50:00,31.69,31.71,31.68,31.68,45900.0,19.679,19.6915,19.6728,19.6728,45900.0
2011-06-30 10:55:00,31.69,31.7,31.65,31.66,28800.0,19.679,19.6852,19.6542,19.6604,28800.0
2011-06-30 11:00:00,31.66,31.72,31.64,31.72,51000.0,19.6604,19.6977,19.648,19.6977,51000.0
2011-06-30 11:05:00,31.71,31.71,31.66,31.66,51200.0,19.6915,19.6915,19.6604,19.6604,51200.0
2011-06-30 11:10:00,31.66,31.7,31.65,31.68,47300.0,19.6604,19.6852,19.6542,19.6728,47300.0
2011-06-30 11:15:00,31.69,31.69,31.65,31.65,35300.0,19.679,19.679,19.6542,19.6542,35300.0
2011-06-30 11:20:00,31.66,31.66,31.63,31.63,23500.0,19.6604,19.6604,19.6418,19.6418,23500.0
2011-06-30 11:25:00,31.64,31.66,31.6,31.61,46400.0,19.648,19.6604,19.6231,19.6294,46400.0
2011-06-30 11:30:00,31.62,31.67,31.62,31.62,55800.0,19.6356,19.6666,19.6356,19.6356,55800.0
2011-06-30 11:35:00,31.63,31.66,31.61,31.64,33600.0,19.6418,19.6604,19.6294,19.648,33600.0
2011-06-30 11:40:00,31.63,31.63,31.61,31.62,31900.0,19.6418,19.6418,19.6294,19.6356,31900.0
2011-06-30 11:45:00,31.62,31.66,31.62,31.63,46900.0,19.6356,19.6604,19.6356,19.6418,46900.0
2011-06-30 11:50:00,31.64,31.64,31.56,31.57,34100.0,19.648,19.648,19.5983,19.6045,34100.0
2011-06-30 11:55:00,31.58,31.63,31.58,31.58,53100.0,19.6107,19.6418,19.6107,19.6107,53100.0
2011-06-30 12:00:00,31.58,31.66,31.58,31.64,37400.0,19.6107,19.6604,19.6107,19.648,37400.0
2011-06-30 12:05:00,31.63,31.65,31.6,31.65,45600.0,19.6418,19.6542,19.6231,19.6542,45600.0
2011-06-30 12:10:00,31.64,31.65,31.57,31.58,47500.0,19.648,19.6542,19.6045,19.6107,47500.0
2011-06-30 12:15:00,31.58,31.6,31.58,31.6,27900.0,19.6107,19.6231,19.6107,19.6231,27900.0
2011-06-30 12:20:00,31.6,31.6,31.59,31.6,25100.0,19.6231,19.6231,19.6169,19.6231,25100.0
2011-06-30 12:25:00,31.6,31.6,31.57,31.57,41700.0,19.6231,19.6231,19.6045,19.6045,41700.0
2011-06-30 12:30:00,31.58,31.6,31.58,31.58,41900.0,19.6107,19.6231,19.6107,19.6107,41900.0
2011-06-30 12:35:00,31.57,31.58,31.5,31.51,84300.0,19.6045,19.6107,19.561,19.5673,84300.0
2011-06-30 12:40:00,31.51,31.51,31.44,31.45,109500.0,19.5673,19.5673,19.5238,19.53,109500.0
2011-06-30 12:45:00,31.45,31.46,31.42,31.43,93400.0,19.53,19.5362,19.5114,19.5176,93400.0
2011-06-30 12:50:00,31.44,31.55,31.44,31.55,46500.0,19.5238,19.5921,19.5238,19.5921,46500.0
2011-06-30 12:55:00,31.55,31.55,31.54,31.55,11900.0,19.5921,19.5921,19.5859,19.5921,11900.0
2011-06-30 13:00:00,31.55,31.56,31.54,31.55,54400.0,19.5921,19.5983,19.5859,19.5921,54400.0
2011-06-30 13:05:00,31.55,31.57,31.52,31.53,61300.0,19.5921,19.6045,19.5735,19.5797,61300.0
2011-06-30 13:10:00,31.52,31.55,31.51,31.52,20700.0,19.5735,19.5921,19.5673,19.5735,20700.0
2011-06-30 13:15:00,31.53,31.55,31.53,31.55,30300.0,19.5797,19.5921,19.5797,19.5921,30300.0
2011-06-30 13:20:00,31.54,31.56,31.47,31.47,69800.0,19.5859,19.5983,19.5424,19.5424,69800.0
2011-06-30 13:25:00,31.47,31.49,31.44,31.49,43000.0,19.5424,19.5548,19.5238,19.5548,43000.0
2011-06-30 13:30:00,31.5,31.54,31.5,31.51,51700.0,19.561,19.5859,19.561,19.5673,51700.0
2011-06-30 13:35:00,31.52,31.53,31.48,31.52,34400.0,19.5735,19.5797,19.5486,19.5735,34400.0
2011-06-30 13:40:00,31.52,31.53,31.5,31.51,22600.0,19.5735,19.5797,19.561,19.5673,22600.0
2011-06-30 13:45:00,31.51,31.52,31.48,31.49,26200.0,19.5673,19.5735,19.5486,19.5548,26200.0
2011-06-30 13:50:00,31.49,31.53,31.49,31.53,26200.0,19.5548,19.5797,19.5548,19.5797,26200.0
2011-06-30 13:55:00,31.53,31.55,31.51,31.55,36300.0,19.5797,19.5921,19.5673,19.5921,36300.0
2011-06-30 14:00:00,31.55,31.59,31.55,31.57,55400.0,19.5921,19.6169,19.5921,19.6045,55400.0
2011-06-30 14:05:00,31.57,31.59,31.54,31.57,33400.0,19.6045,19.6169,19.5859,19.6045,33400.0
2011-06-30 14:10:00,31.57,31.59,31.51,31.51,47100.0,19.6045,19.6169,19.5673,19.5673,47100.0
2011-06-30 14:15:00,31.52,31.54,31.51,31.53,83300.0,19.5735,19.5859,19.5673,19.5797,83300.0
2011-06-30 14:20:00,31.54,31.59,31.53,31.59,53700.0,19.5859,19.6169,19.5797,19.6169,53700.0
2011-06-30 14:25:00,31.59,31.59,31.57,31.57,38300.0,19.6169,19.6169,19.6045,19.6045,38300.0
2011-06-30 14:30:00,31.57,31.58,31.53,31.55,37000.0,19.6045,19.6107,19.5797,19.5921,37000.0
2011-06-30 14:35:00,31.55,31.55,31.49,31.51,34900.0,19.5921,19.5921,19.5548,19.5673,34900.0
2011-06-30 14:40:00,31.51,31.57,31.51,31.52,38900.0,19.5673,19.6045,19.5673,19.5735,38900.0
2011-06-30 14:45:00,31.52,31.53,31.51,31.52,19800.0,19.5735,19.5797,19.5673,19.5735,19800.0
2011-06-30 14:50:00,31.51,31.52,31.49,31.5,32100.0,19.5673,19.5735,19.5548,19.561,32100.0
2011-06-30 14:55:00,31.5,31.52,31.48,31.48,49500.0,19.561,19.5735,19.5486,19.5486,49500.0
2011-06-30 15:00:00,31.48,31.49,31.44,31.44,69200.0,19.5486,19.5548,19.5238,19.5238,69200.0
2011-06-30 15:05:00,31.44,31.46,31.43,31.45,52000.0,19.5238,19.5362,19.5176,19.53,52000.0
2011-06-30 15:10:00,31.45,31.45,31.4,31.4,75200.0,19.53,19.53,19.4989,19.4989,75200.0
2011-06-30 15:15:00,31.4,31.42,31.39,31.39,108000.0,19.4989,19.5114,19.4927,19.4927,108000.0
2011-06-30 15:20:00,31.4,31.41,31.39,31.41,32700.0,19.4989,19.5052,19.4927,19.5052,32700.0
2011-06-30 15:25:00,31.41,31.48,31.4,31.47,96000.0,19.5052,19.5486,19.4989,19.5424,96000.0
2011-06-30 15:30:00,31.47,31.51,31.46,31.5,67300.0,19.5424,19.5673,19.5362,19.561,67300.0
2011-06-30 15:35:00,31.51,31.52,31.47,31.51,110200.0,19.5673,19.5735,19.5424,19.5673,110200.0
2011-06-30 15:40:00,31.51,31.54,31.45,31.53,145700.0,19.5673,19.5859,19.53,19.5797,145700.0
2011-06-30 15:45:00,31.53,31.54,31.44,31.48,274800.0,19.5797,19.5859,19.5238,19.5486,274800.0
2011-06-30 15:50:00,31.47,31.48,31.42,31.42,150500.0,19.5424,19.5486,19.5114,19.5114,150500.0
2011-06-30 15:55:00,31.42,31.43,31.41,31.42,352600.0,19.5114,19.5176,19.5052,19.5114,352600.0
2011-07-01 09:30:00,31.38,31.42,31.28,31.35,98000.0,19.4865,19.5114,19.4244,19.4679,98000.0
2011-07-01 09:35:00,31.36,31.4,31.3,31.34,32700.0,19.4741,19.4989,19.4368,19.4617,32700.0
2011-07-01 09:40:00,31.34,31.37,31.31,31.32,38100.0,19.4617,19.4803,19.4431,19.4493,38100.0
2011-07-01 09:45:00,31.33,31.52,31.33,31.47,44200.0,19.4555,19.5735,19.4555,19.5424,44200.0
2011-07-01 09:50:00,31.47,31.55,31.43,31.55,59100.0,19.5424,19.5921,19.5176,19.5921,59100.0
2011-07-01 09:55:00,31.55,31.6,31.55,31.58,63500.0,19.5921,19.6231,19.5921,19.6107,63500.0
2011-07-01 10:00:00,31.59,31.83,31.59,31.82,178500.0,19.6169,19.766,19.6169,19.7598,178500.0
2011-07-01 10:05:00,31.81,31.82,31.72,31.74,90200.0,19.7536,19.7598,19.6977,19.7101,90200.0
2011-07-01 10:10:00,31.73,31.86,31.73,31.85,62800.0,19.7039,19.7846,19.7039,19.7784,62800.0
2011-07-01 10:15:00,31.86,31.95,31.85,31.95,127000.0,19.7846,19.8405,19.7784,19.8405,127000.0
2011-07-01 10:20:00,31.94,32.0,31.92,31.93,78800.0,19.8343,19.8715,19.8219,19.8281,78800.0
2011-07-01 10:25:00,31.92,31.99,31.88,31.97,118300.0,19.8219,19.8653,19.797,19.8529,118300.0
2011-07-01 10:30:00,31.98,31.99,31.9,31.91,58200.0,19.8591,19.8653,19.8094,19.8157,58200.0
2011-07-01 10:35:00,31.91,31.96,31.85,31.91,47300.0,19.8157,19.8467,19.7784,19.8157,47300.0
2011-07-01 10:40:00,31.91,31.95,31.86,31.91,46300.0,19.8157,19.8405,19.7846,19.8157,46300.0
2011-07-01 10:45:00,31.92,31.92,31.85,31.89,34300.0,19.8219,19.8219,19.7784,19.8032,34300.0
2011-07-01 10:50:00,31.89,31.9,31.8,31.8,42300.0,19.8032,19.8094,19.7473,19.7473,42300.0
2011-07-01 10:55:00,31.79,31.81,31.73,31.77,49700.0,19.7411,19.7536,19.7039,19.7287,49700.0
2011-07-01 11:00:00,31.78,31.86,31.78,31.85,44200.0,19.7349,19.7846,19.7349,19.7784,44200.0
2011-07-01 11:05:00,31.86,31.9,31.86,31.9,29500.0,19.7846,19.8094,19.7846,19.8094,29500.0
2011-07-01 11:10:00,31.9,31.91,31.84,31.91,51300.0,19.8094,19.8157,19.7722,19.8157,51300.0
2011-07-01 11:15:00,31.9,31.93,31.9,31.9,48300.0,19.8094,19.8281,19.8094,19.8094,48300.0
2011-07-01 11:20:00,31.9,31.91,31.88,31.89,31500.0,19.8094,19.8157,19.797,19.8032,31500.0
2011-07-01 11:25:00,31.88,31.92,31.85,31.91,40000.0,19.797,19.8219,19.7784,19.8157,40000.0
2011-07-01 11:30:00,31.91,31.91,31.85,31.86,105700.0,19.8157,19.8157,19.7784,19.7846,105700.0
2011-07-01 11:35:00,31.86,31.86,31.79,31.79,42500.0,19.7846,19.7846,19.7411,19.7411,42500.0
2011-07-01 11:40:00,31.8,31.83,31.77,31.8,33900.0,19.7473,19.766,19.7287,19.7473,33900.0
2011-07-01 11:45:00,31.8,31.87,31.79,31.85,43000.0,19.7473,19.7908,19.7411,19.7784,43000.0
2011-07-01 11:50:00,31.85,31.89,31.82,31.84,53300.0,19.7784,19.8032,19.7598,19.7722,53300.0
2011-07-01 11:55:00,31.84,31.88,31.82,31.85,27600.0,19.7722,19.797,19.7598,19.7784,27600.0
2011-07-01 12:00:00,31.83,31.84,31.79,31.79,29800.0,19.766,19.7722,19.7411,19.7411,29800.0
2011-07-01 12:05:00,31.8,31.81,31.78,31.8,19900.0,19.7473,19.7536,19.7349,19.7473,19900.0
2011-07-01 12:10:00,31.8,31.82,31.77,31.77,15200.0,19.7473,19.7598,19.7287,19.7287,15200.0
2011-07-01 12:15:00,31.78,31.8,31.75,31.78,23700.0,19.7349,19.7473,19.7163,19.7349,23700.0
2011-07-01 12:20:00,31.78,31.79,31.76,31.79,16200.0,19.7349,19.7411,19.7225,19.7411,16200.0
2011-07-01 12:25:00,31.79,31.82,31.77,31.8,37700.0,19.7411,19.7598,19.7287,19.7473,37700.0
2011-07-01 12:30:00,31.8,31.81,31.76,31.76,23500.0,19.7473,19.7536,19.7225,19.7225,23500.0
2011-07-01 12:35:00,31.77,31.77,31.74,31.75,27200.0,19.7287,19.7287,19.7101,19.7163,27200.0
2011-07-01 12:40:00,31.75,31.75,31.74,31.74,8900.0,19.7163,19.7163,19.7101,19.7101,8900.0
2011-07-01 12:45:00,31.74,31.76,31.73,31.76,37000.0,19.7101,19.7225,19.7039,19.7225,37000.0
2011-07-01 12:50:00,31.76,31.8,31.74,31.8,26200.0,19.7225,19.7473,19.7101,19.7473,26200.0
2011-07-01 12:55:00,31.79,31.8,31.75,31.78,38500.0,19.7411,19.7473,19.7163,19.7349,38500.0
2011-07-01 13:00:00,31.78,31.89,31.77,31.89,80500.0,19.7349,19.8032,19.7287,19.8032,80500.0
2011-07-01 13:05:00,31.89,31.92,31.87,31.92,71700.0,19.8032,19.8219,19.7908,19.8219,71700.0
2011-07-01 13:10:00,31.92,31.92,31.86,31.87,44300.0,19.8219,19.8219,19.7846,19.7908,44300.0
2011-07-01 13:15:00,31.87,31.93,31.87,31.91,51100.0,19.7908,19.8281,19.7908,19.8157,51100.0
2011-07-01 13:20:00,31.91,31.94,31.91,31.94,37800.0,19.8157,19.8343,19.8157,19.8343,37800.0
2011-07-01 13:25:00,31.94,31.98,31.92,31.97,41500.0,19.8343,19.8591,19.8219,19.8529,41500.0
2011-07-01 13:30:00,31.97,31.98,31.94,31.94,32500.0,19.8529,19.8591,19.8343,19.8343,32500.0
2011-07-01 13:35:00,31.95,32.0,31.93,31.99,55200.0,19.8405,19.8715,19.8281,19.8653,55200.0
2011-07-01 13:40:00,31.98,31.99,31.95,31.98,49000.0,19.8591,19.8653,19.8405,19.8591,49000.0
2011-07-01 13:45:00,31.98,32.03,31.98,31.99,69700.0,19.8591,19.8902,19.8591,19.8653,69700.0
2011-07-01 13:50:00,32.0,32.02,31.99,32.01,25000.0,19.8715,19.884,19.8653,19.8777,25000.0
2011-07-01 13:55:00,32.0,32.01,31.95,31.96,42200.0,19.8715,19.8777,19.8405,19.8467,42200.0
2011-07-01 14:00:00,31.97,32.02,31.96,32.0,47600.0,19.8529,19.884,19.8467,19.8715,47600.0
2011-07-01 14:05:00,32.01,32.01,31.99,32.0,35600.0,19.8777,19.8777,19.8653,19.8715,35600.0
2011-07-01 14:10:00,32.0,32.0,31.97,31.99,33900.0,19.8715,19.8715,19.8529,19.8653,33900.0
2011-07-01 14:15:00,32.0,32.02,31.99,31.99,64800.0,19.8715,19.884,19.8653,19.8653,64800.0
2011-07-01 14:20:00,31.99,32.02,31.98,32.01,31700.0,19.8653,19.884,19.8591,19.8777,31700.0
2011-07-01 14:25:00,32.0,32.01,31.98,31.98,33700.0,19.8715,19.8777,19.8591,19.8591,33700.0
2011-07-01 14:30:00,31.98,32.02,31.98,32.01,68600.0,19.8591,19.884,19.8591,19.8777,68600.0
2011-07-01 14:35:00,32.01,32.02,31.99,32.0,30800.0,19.8777,19.884,19.8653,19.8715,30800.0
2011-07-01 14:40:00,32.0,32.02,31.99,32.02,56400.0,19.8715,19.884,19.8653,19.884,56400.0
2011-07-01 14:45:00,32.02,32.03,32.0,32.03,43900.0,19.884,19.8902,19.8715,19.8902,43900.0
2011-07-01 14:50:00,32.03,32.03,32.01,32.01,31100.0,19.8902,19.8902,19.8777,19.8777,31100.0
2011-07-01 14:55:00,32.01,32.05,32.0,32.03,66800.0,19.8777,19.9026,19.8715,19.8902,66800.0
2011-07-01 15:00:00,32.04,32.05,32.03,32.04,44600.0,19.8964,19.9026,19.8902,19.8964,44600.0
2011-07-01 15:05:00,32.04,32.05,32.03,32.03,50000.0,19.8964,19.9026,19.8902,19.8902,50000.0
2011-07-01 15:10:00,32.04,32.04,31.99,32.0,185300.0,19.8964,19.8964,19.8653,19.8715,185300.0
2011-07-01 15:15:00,32.0,32.0,31.97,31.97,61300.0,19.8715,19.8715,19.8529,19.8529,61300.0
2011-07-01 15:20:00,31.97,31.97,31.93,31.94,61400.0,19.8529,19.8529,19.8281,19.8343,61400.0
2011-07-01 15:25:00,31.93,31.98,31.9,31.94,122200.0,19.8281,19.8591,19.8094,19.8343,122200.0
2011-07-01 15:30:00,31.95,32.0,31.94,31.99,123100.0,19.8405,19.8715,19.8343,19.8653,123100.0
2011-07-01 15:35:00,32.0,32.04,31.99,32.04,129100.0,19.8715,19.8964,19.8653,19.8964,129100.0
2011-07-01 15:40:00,32.04,32.04,31.99,32.0,216200.0,19.8964,19.8964,19.8653,19.8715,216200.0
2011-07-01 15:45:00,32.0,32.03,31.99,32.01,211400.0,19.8715,19.8902,19.8653,19.8777,211400.0
2011-07-01 15:50:00,32.02,32.02,31.94,31.95,461000.0,19.884,19.884,19.8343,19.8405,461000.0
2011-07-01 15:55:00,31.95,32.01,31.94,32.01,659600.0,19.8405,19.8777,19.8343,19.8777,659600.0
2011-07-05 09:30:00,32.0,32.05,31.91,32.03,87000.0,19.8715,19.9026,19.8157,19.8902,87000.0
2011-07-05 09:35:00,32.02,32.04,31.93,32.01,79200.0,19.884,19.8964,19.8281,19.8777,79200.0
2011-07-05 09:40:00,32.01,32.02,31.95,32.0,70400.0,19.8777,19.884,19.8405,19.8715,70400.0
2011-07-05 09:45:00,32.0,32.04,31.99,32.0,73900.0,19.8715,19.8964,19.8653,19.8715,73900.0
2011-07-05 09:50:00,32.0,32.05,31.96,32.05,44300.0,19.8715,19.9026,19.8467,19.9026,44300.0
2011-07-05 09:55:00,32.04,32.05,31.96,32.04,55800.0,19.8964,19.9026,19.8467,19.8964,55800.0
2011-07-05 10:00:00,32.04,32.05,31.97,32.03,144200.0,19.8964,19.9026,19.8529,19.8902,144200.0
2011-07-05 10:05:00,32.03,32.04,31.95,31.96,91700.0,19.8902,19.8964,19.8405,19.8467,91700.0
2011-07-05 10:10:00,31.96,32.1,31.96,32.06,224300.0,19.8467,19.9336,19.8467,19.9088,224300.0
2011-07-05 10:15:00,32.07,32.1,32.04,32.09,94700.0,19.915,19.9336,19.8964,19.9274,94700.0
2011-07-05 10:20:00,32.09,32.15,32.09,32.14,140500.0,19.9274,19.9647,19.9274,19.9585,140500.0
2011-07-05 10:25:00,32.14,32.24,32.14,32.24,121500.0,19.9585,20.0206,19.9585,20.0206,121500.0
2011-07-05 10:30:00,32.23,32.25,32.11,32.12,82700.0,20.0144,20.0268,19.9398,19.9461,82700.0
2011-07-05 10:35:00,32.12,32.2,32.12,32.15,50400.0,19.9461,19.9957,19.9461,19.9647,50400.0
2011-07-05 10:40:00,32.16,32.16,32.07,32.13,108400.0,19.9709,19.9709,19.915,19.9523,108400.0
2011-07-05 10:45:00,32.14,32.18,32.1,32.11,50600.0,19.9585,19.9833,19.9336,19.9398,50600.0
2011-07-05 10:50:00,32.11,32.13,32.09,32.12,36400.0,19.9398,19.9523,19.9274,19.9461,36400.0
2011-07-05 10:55:00,32.13,32.16,32.09,32.14,73800.0,19.9523,19.9709,19.9274,19.9585,73800.0
2011-07-05 11:00:00,32.14,32.15,32.11,32.12,57300.0,19.9585,19.9647,19.9398,19.9461,57300.0
2011-07-05 11:05:00,32.11,32.16,32.11,32.16,46500.0,19.9398,19.9709,19.9398,19.9709,46500.0
2011-07-05 11:10:00,32.16,32.2,32.15,32.2,31700.0,19.9709,19.9957,19.9647,19.9957,31700.0
2011-07-05 11:15:00,32.2,32.22,32.16,32.22,79400.0,19.9957,20.0082,19.9709,20.0082,79400.0
2011-07-05 11:20:00,32.22,32.25,32.21,32.23,37400.0,20.0082,20.0268,20.0019,20.0144,37400.0
2011-07-05 11:25:00,32.24,32.25,32.16,32.2,77400.0,20.0206,20.0268,19.9709,19.9957,77400.0
2011-07-05 11:30:00,32.2,32.25,32.17,32.19,60800.0,19.9957,20.0268,19.9771,19.9895,60800.0
2011-07-05 11:35:00,32.18,32.23,32.18,32.23,28000.0,19.9833,20.0144,19.9833,20.0144,28000.0
2011-07-05 11:40:00,32.23,32.23,32.2,32.22,20200.0,20.0144,20.0144,19.9957,20.0082,20200.0
2011-07-05 11:45:00,32.23,32.25,32.19,32.19,46400.0,20.0144,20.0268,19.9895,19.9895,46400.0
2011-07-05 11:50:00,32.19,32.23,32.18,32.22,34500.0,19.9895,20.0144,19.9833,20.0082,34500.0
2011-07-05 11:55:00,32.22,32.23,32.21,32.23,14000.0,20.0082,20.0144,20.0019,20.0144,14000.0
2011-07-05 12:00:00,32.23,32.24,32.22,32.23,41400.0,20.0144,20.0206,20.0082,20.0144,41400.0
2011-07-05 12:05:00,32.23,32.25,32.22,32.25,45000.0,20.0144,20.0268,20.0082,20.0268,45000.0
2011-07-05 12:10:00,32.25,32.26,32.24,32.24,60500.0,20.0268,20.033,20.0206,20.0206,60500.0
2011-07-05 12:15:00,32.24,32.27,32.23,32.24,76200.0,20.0206,20.0392,20.0144,20.0206,76200.0
2011-07-05 12:20:00,32.24,32.25,32.22,32.25,24100.0,20.0206,20.0268,20.0082,20.0268,24100.0
2011-07-05 12:25:00,32.25,32.27,32.24,32.26,60700.0,20.0268,20.0392,20.0206,20.033,60700.0
2011-07-05 12:30:00,32.26,32.26,32.24,32.24,38100.0,20.033,20.033,20.0206,20.0206,38100.0
2011-07-05 12:35:00,32.25,32.27,32.24,32.26,39300.0,20.0268,20.0392,20.0206,20.033,39300.0
2011-07-05 12:40:00,32.27,32.29,32.26,32.28,84900.0,20.0392,20.0516,20.033,20.0454,84900.0
2011-07-05 12:45:00,32.29,32.31,32.28,32.3,60600.0,20.0516,20.064,20.0454,20.0578,60600.0
2011-07-05 12:50:00,32.3,32.3,32.29,32.29,13400.0,20.0578,20.0578,20.0516,20.0516,13400.0
2011-07-05 12:55:00,32.3,32.34,32.28,32.3,58000.0,20.0578,20.0827,20.0454,20.0578,58000.0
2011-07-05 13:00:00,32.3,32.36,32.3,32.36,57100.0,20.0578,20.0951,20.0578,20.0951,57100.0
2011-07-05 13:05:00,32.35,32.36,32.33,32.34,36300.0,20.0889,20.0951,20.0765,20.0827,36300.0
2011-07-05 13:10:00,32.33,32.34,32.31,32.31,24700.0,20.0765,20.0827,20.064,20.064,24700.0
2011-07-05 13:15:00,32.32,32.37,32.32,32.36,75400.0,20.0703,20.1013,20.0703,20.0951,75400.0
2011-07-05 13:20:00,32.36,32.39,32.35,32.39,26400.0,20.0951,20.1137,20.0889,20.1137,26400.0
2011-07-05 13:25:00,32.39,32.4,32.38,32.4,31000.0,20.1137,20.1199,20.1075,20.1199,31000.0
2011-07-05 13:30:00,32.4,32.4,32.38,32.4,58100.0,20.1199,20.1199,20.1075,20.1199,58100.0
2011-07-05 13:35:00,32.4,32.4,32.39,32.4,25000.0,20.1199,20.1199,20.1137,20.1199,25000.0
2011-07-05 13:40:00,32.4,32.44,32.37,32.44,124600.0,20.1199,20.1448,20.1013,20.1448,124600.0
2011-07-05 13:45:00,32.43,32.45,32.42,32.45,54500.0,20.1386,20.151,20.1324,20.151,54500.0
2011-07-05 13:50:00,32.44,32.45,32.43,32.45,38900.0,20.1448,20.151,20.1386,20.151,38900.0
2011-07-05 13:55:00,32.45,32.46,32.44,32.46,40900.0,20.151,20.1572,20.1448,20.1572,40900.0
2011-07-05 14:00:00,32.46,32.47,32.37,32.38,140400.0,20.1572,20.1634,20.1013,20.1075,140400.0
2011-07-05 14:05:00,32.37,32.4,32.34,32.38,77100.0,20.1013,20.1199,20.0827,20.1075,77100.0
2011-07-05 14:10:00,32.37,32.4,32.35,32.38,62500.0,20.1013,20.1199,20.0889,20.1075,62500.0
2011-07-05 14:15:00,32.38,32.39,32.28,32.29,119400.0,20.1075,20.1137,20.0454,20.0516,119400.0
2011-07-05 14:20:00,32.3,32.31,32.25,32.27,59900.0,20.0578,20.064,20.0268,20.0392,59900.0
2011-07-05 14:25:00,32.28,32.29,32.25,32.26,63800.0,20.0454,20.0516,20.0268,20.033,63800.0
2011-07-05 14:30:00,32.26,32.27,32.2,32.22,116900.0,20.033,20.0392,19.9957,20.0082,116900.0
2011-07-05 14:35:00,32.22,32.33,32.21,32.33,143700.0,20.0082,20.0765,20.0019,20.0765,143700.0
2011-07-05 14:40:00,32.33,32.33,32.25,32.26,49600.0,20.0765,20.0765,20.0268,20.033,49600.0
2011-07-05 14:45:00,32.26,32.27,32.23,32.27,84100.0,20.033,20.0392,20.0144,20.0392,84100.0
2011-07-05 14:50:00,32.27,32.29,32.25,32.27,61800.0,20.0392,20.0516,20.0268,20.0392,61800.0
2011-07-05 14:55:00,32.28,32.28,32.27,32.28,49300.0,20.0454,20.0454,20.0392,20.0454,49300.0
2011-07-05 15:00:00,32.28,32.28,32.2,32.23,116700.0,20.0454,20.0454,19.9957,20.0144,116700.0
2011-07-05 15:05:00,32.23,32.27,32.22,32.23,101400.0,20.0144,20.0392,20.0082,20.0144,101400.0
2011-07-05 15:10:00,32.24,32.24,32.16,32.17,148100.0,20.0206,20.0206,19.9709,19.9771,148100.0
2011-07-05 15:15:00,32.16,32.23,32.15,32.23,51400.0,19.9709,20.0144,19.9647,20.0144,51400.0
2011-07-05 15:20:00,32.22,32.31,32.22,32.29,122500.0,20.0082,20.064,20.0082,20.0516,122500.0
2011-07-05 15:25:00,32.28,32.29,32.23,32.26,113300.0,20.0454,20.0516,20.0144,20.033,113300.0
2011-07-05 15:30:00,32.25,32.28,32.24,32.24,99200.0,20.0268,20.0454,20.0206,20.0206,99200.0
2011-07-05 15:35:00,32.25,32.27,32.22,32.23,128000.0,20.0268,20.0392,20.0082,20.0144,128000.0
2011-07-05 15:40:00,32.23,32.27,32.21,32.26,117100.0,20.0144,20.0392,20.0019,20.033,117100.0
2011-07-05 15:45:00,32.26,32.27,32.22,32.26,239500.0,20.033,20.0392,20.0082,20.033,239500.0
2011-07-05 15:50:00,32.25,32.29,32.24,32.27,290000.0,20.0268,20.0516,20.0206,20.0392,290000.0
2011-07-05 15:55:00,32.27,32.27,32.24,32.26,333500.0,20.0392,20.0392,20.0206,20.033,333500.0
2011-07-06 09:30:00,32.27,32.28,32.04,32.19,121800.0,20.0392,20.0454,19.8964,19.9895,121800.0
2011-07-06 09:35:00,32.18,32.23,32.08,32.1,61300.0,19.9833,20.0144,19.9212,19.9336,61300.0
2011-07-06 09:40:00,32.08,32.08,31.86,31.94,125600.0,19.9212,19.9212,19.7846,19.8343,125600.0
2011-07-06 09:45:00,31.94,32.01,31.83,31.99,103900.0,19.8343,19.8777,19.766,19.8653,103900.0
2011-07-06 09:50:00,32.01,32.09,31.96,32.05,61500.0,19.8777,19.9274,19.8467,19.9026,61500.0
2011-07-06 09:55:00,32.05,32.09,32.01,32.09,37900.0,19.9026,19.9274,19.8777,19.9274,37900.0
2011-07-06 10:00:00,32.08,32.08,31.95,31.98,152200.0,19.9212,19.9212,19.8405,19.8591,152200.0
2011-07-06 10:05:00,31.98,32.01,31.95,31.99,47100.0,19.8591,19.8777,19.8405,19.8653,47100.0
2011-07-06 10:10:00,31.98,32.02,31.95,31.96,29200.0,19.8591,19.884,19.8405,19.8467,29200.0
2011-07-06 10:15:00,31.96,31.96,31.89,31.93,52800.0,19.8467,19.8467,19.8032,19.8281,52800.0
2011-07-06 10:20:00,31.93,31.96,31.9,31.96,29700.0,19.8281,19.8467,19.8094,19.8467,29700.0
2011-07-06 10:25:00,31.96,32.0,31.92,32.0,35800.0,19.8467,19.8715,19.8219,19.8715,35800.0
2011-07-06 10:30:00,32.0,32.0,31.93,31.93,18500.0,19.8715,19.8715,19.8281,19.8281,18500.0
2011-07-06 10:35:00,31.94,31.95,31.9,31.95,98200.0,19.8343,19.8405,19.8094,19.8405,98200.0
2011-07-06 10:40:00,31.95,31.95,31.91,31.92,54000.0,19.8405,19.8405,19.8157,19.8219,54000.0
2011-07-06 10:45:00,31.92,31.93,31.86,31.93,46500.0,19.8219,19.8281,19.7846,19.8281,46500.0
2011-07-06 10:50:00,31.93,32.03,31.92,32.03,44600.0,19.8281,19.8902,19.8219,19.8902,44600.0
2011-07-06 10:55:00,32.03,32.03,31.92,31.92,51800.0,19.8902,19.8902,19.8219,19.8219,51800.0
2011-07-06 11:00:00,31.92,31.95,31.89,31.94,38700.0,19.8219,19.8405,19.8032,19.8343,38700.0
2011-07-06 11:05:00,31.93,31.98,31.9,31.92,70400.0,19.8281,19.8591,19.8094,19.8219,70400.0
2011-07-06 11:10:00,31.93,32.01,31.92,31.99,38500.0,19.8281,19.8777,19.8219,19.8653,38500.0
2011-07-06 11:15:00,31.99,32.04,31.97,32.01,32700.0,19.8653,19.8964,19.8529,19.8777,32700.0
2011-07-06 11:20:00,32.01,32.04,31.97,31.99,25000.0,19.8777,19.8964,19.8529,19.8653,25000.0
2011-07-06 11:25:00,31.99,32.04,31.98,32.02,29700.0,19.8653,19.8964,19.8591,19.884,29700.0
2011-07-06 11:30:00,32.02,32.04,31.98,31.99,44500.0,19.884,19.8964,19.8591,19.8653,44500.0
2011-07-06 11:35:00,31.98,32.06,31.98,32.04,42000.0,19.8591,19.9088,19.8591,19.8964,42000.0
2011-07-06 11:40:00,32.03,32.1,32.02,32.07,33800.0,19.8902,19.9336,19.884,19.915,33800.0
2011-07-06 11:45:00,32.07,32.09,32.06,32.06,15400.0,19.915,19.9274,19.9088,19.9088,15400.0
2011-07-06 11:50:00,32.07,32.09,32.07,32.08,32300.0,19.915,19.9274,19.915,19.9212,32300.0
2011-07-06 11:55:00,32.08,32.16,32.07,32.15,99300.0,19.9212,19.9709,19.915,19.9647,99300.0
2011-07-06 12:00:00,32.15,32.18,32.14,32.14,33000.0,19.9647,19.9833,19.9585,19.9585,33000.0
2011-07-06 12:05:00,32.15,32.17,32.13,32.17,17100.0,19.9647,19.9771,19.9523,19.9771,17100.0
2011-07-06 12:10:00,32.18,32.21,32.13,32.16,40300.0,19.9833,20.0019,19.9523,19.9709,40300.0
2011-07-06 12:15:00,32.17,32.21,32.16,32.19,39600.0,19.9771,20.0019,19.9709,19.9895,39600.0
2011-07-06 12:20:00,32.18,32.2,32.18,32.2,9600.0,19.9833,19.9957,19.9833,19.9957,9600.0
2011-07-06 12:25:00,32.19,32.2,32.16,32.16,54600.0,19.9895,19.9957,19.9709,19.9709,54600.0
2011-07-06 12:30:00,32.17,32.17,32.13,32.13,16100.0,19.9771,19.9771,19.9523,19.9523,16100.0
2011-07-06 12:35:00,32.13,32.16,32.13,32.16,39300.0,19.9523,19.9709,19.9523,19.9709,39300.0
2011-07-06 12:40:00,32.16,32.16,32.11,32.15,43800.0,19.9709,19.9709,19.9398,19.9647,43800.0
2011-07-06 12:45:00,32.14,32.15,32.14,32.14,9700.0,19.9585,19.9647,19.9585,19.9585,9700.0
2011-07-06 12:50:00,32.14,32.16,32.13,32.14,33400.0,19.9585,19.9709,19.9523,19.9585,33400.0
2011-07-06 12:55:00,32.13,32.16,32.13,32.15,14400.0,19.9523,19.9709,19.9523,19.9647,14400.0
2011-07-06 13:00:00,32.16,32.16,32.12,32.12,29700.0,19.9709,19.9709,19.9461,19.9461,29700.0
2011-07-06 13:05:00,32.13,32.13,32.09,32.09,38100.0,19.9523,19.9523,19.9274,19.9274,38100.0
2011-07-06 13:10:00,32.08,32.08,32.04,32.05,40900.0,19.9212,19.9212,19.8964,19.9026,40900.0
2011-07-06 13:15:00,32.06,32.1,32.05,32.06,30300.0,19.9088,19.9336,19.9026,19.9088,30300.0
2011-07-06 13:20:00,32.07,32.09,32.05,32.08,33500.0,19.915,19.9274,19.9026,19.9212,33500.0
2011-07-06 13:25:00,32.08,32.08,32.06,32.07,20500.0,19.9212,19.9212,19.9088,19.915,20500.0
2011-07-06 13:30:00,32.06,32.07,32.04,32.04,19600.0,19.9088,19.915,19.8964,19.8964,19600.0
2011-07-06 13:35:00,32.04,32.06,32.03,32.06,33700.0,19.8964,19.9088,19.8902,19.9088,33700.0
2011-07-06 13:40:00,32.06,32.12,32.05,32.12,37000.0,19.9088,19.9461,19.9026,19.9461,37000.0
2011-07-06 13:45:00,32.11,32.12,32.08,32.09,21800.0,19.9398,19.9461,19.9212,19.9274,21800.0
2011-07-06 13:50:00,32.1,32.15,32.09,32.14,61900.0,19.9336,19.9647,19.9274,19.9585,61900.0
2011-07-06 13:55:00,32.14,32.15,32.12,32.13,44500.0,19.9585,19.9647,19.9461,19.9523,44500.0
2011-07-06 14:00:00,32.13,32.13,32.07,32.07,31400.0,19.9523,19.9523,19.915,19.915,31400.0
2011-07-06 14:05:00,32.07,32.08,32.05,32.06,61700.0,19.915,19.9212,19.9026,19.9088,61700.0
2011-07-06 14:10:00,32.06,32.09,32.05,32.06,67800.0,19.9088,19.9274,19.9026,19.9088,67800.0
2011-07-06 14:15:00,32.05,32.09,32.05,32.08,44900.0,19.9026,19.9274,19.9026,19.9212,44900.0
2011-07-06 14:20:00,32.08,32.12,32.08,32.11,101500.0,19.9212,19.9461,19.9212,19.9398,101500.0
2011-07-06 14:25:00,32.1,32.12,32.1,32.1,49200.0,19.9336,19.9461,19.9336,19.9336,49200.0
2011-07-06 14:30:00,32.11,32.11,32.08,32.11,69600.0,19.9398,19.9398,19.9212,19.9398,69600.0
2011-07-06 14:35:00,32.11,32.12,32.08,32.1,38600.0,19.9398,19.9461,19.9212,19.9336,38600.0
2011-07-06 14:40:00,32.09,32.12,32.09,32.12,36300.0,19.9274,19.9461,19.9274,19.9461,36300.0
2011-07-06 14:45:00,32.12,32.17,32.11,32.15,75700.0,19.9461,19.9771,19.9398,19.9647,75700.0
2011-07-06 14:50:00,32.15,32.17,32.15,32.16,31800.0,19.9647,19.9771,19.9647,19.9709,31800.0
2011-07-06 14:55:00,32.16,32.2,32.1,32.1,71600.0,19.9709,19.9957,19.9336,19.9336,71600.0
2011-07-06 15:00:00,32.09,32.1,32.05,32.05,34500.0,19.9274,19.9336,19.9026,19.9026,34500.0
2011-07-06 15:05:00,32.05,32.09,32.03,32.07,73200.0,19.9026,19.9274,19.8902,19.915,73200.0
2011-07-06 15:10:00,32.06,32.07,32.03,32.04,33400.0,19.9088,19.915,19.8902,19.8964,33400.0
2011-07-06 15:15:00,32.03,32.05,32.01,32.04,67100.0,19.8902,19.9026,19.8777,19.8964,67100.0
2011-07-06 15:20:00,32.04,32.05,32.0,32.0,59900.0,19.8964,19.9026,19.8715,19.8715,59900.0
2011-07-06 15:25:00,32.01,32.03,32.0,32.02,49500.0,19.8777,19.8902,19.8715,19.884,49500.0
2011-07-06 15:30:00,32.02,32.03,32.0,32.0,60300.0,19.884,19.8902,19.8715,19.8715,60300.0
2011-07-06 15:35:00,32.0,32.01,31.96,31.99,98700.0,19.8715,19.8777,19.8467,19.8653,98700.0
2011-07-06 15:40:00,31.98,32.03,31.98,32.03,98000.0,19.8591,19.8902,19.8591,19.8902,98000.0
2011-07-06 15:45:00,32.02,32.05,31.98,31.98,181100.0,19.884,19.9026,19.8591,19.8591,181100.0
2011-07-06 15:50:00,31.99,32.03,31.99,32.02,255100.0,19.8653,19.8902,19.8653,19.884,255100.0
2011-07-06 15:55:00,32.02,32.02,31.95,31.99,445200.0,19.884,19.884,19.8405,19.8653,445200.0
2011-07-07 09:30:00,32.25,32.61,32.24,32.57,225100.0,20.0268,20.2503,20.0206,20.2255,225100.0
2011-07-07 09:35:00,32.57,32.6,32.47,32.58,91200.0,20.2255,20.2441,20.1634,20.2317,91200.0
2011-07-07 09:40:00,32.58,32.63,32.45,32.62,114300.0,20.2317,20.2628,20.151,20.2566,114300.0
2011-07-07 09:45:00,32.62,32.65,32.55,32.59,88900.0,20.2566,20.2752,20.2131,20.2379,88900.0
2011-07-07 09:50:00,32.58,32.58,32.48,32.49,111400.0,20.2317,20.2317,20.1696,20.1758,111400.0
2011-07-07 09:55:00,32.49,32.6,32.45,32.48,132000.0,20.1758,20.2441,20.151,20.1696,132000.0
2011-07-07 10:00:00,32.48,32.5,32.4,32.44,88100.0,20.1696,20.182,20.1199,20.1448,88100.0
2011-07-07 10:05:00,32.44,32.46,32.33,32.35,104600.0,20.1448,20.1572,20.0765,20.0889,104600.0
2011-07-07 10:10:00,32.36,32.42,32.33,32.36,107800.0,20.0951,20.1324,20.0765,20.0951,107800.0
2011-07-07 10:15:00,32.35,32.4,32.31,32.31,65200.0,20.0889,20.1199,20.064,20.064,65200.0
2011-07-07 10:20:00,32.31,32.33,32.27,32.33,50200.0,20.064,20.0765,20.0392,20.0765,50200.0
2011-07-07 10:25:00,32.33,32.39,32.29,32.37,47300.0,20.0765,20.1137,20.0516,20.1013,47300.0
2011-07-07 10:30:00,32.37,32.39,32.27,32.28,117900.0,20.1013,20.1137,20.0392,20.0454,117900.0
2011-07-07 10:35:00,32.28,32.3,32.23,32.29,176700.0,20.0454,20.0578,20.0144,20.0516,176700.0
2011-07-07 10:40:00,32.29,32.37,32.28,32.33,44700.0,20.0516,20.1013,20.0454,20.0765,44700.0
2011-07-07 10:45:00,32.35,32.37,32.27,32.31,74200.0,20.0889,20.1013,20.0392,20.064,74200.0
2011-07-07 10:50:00,32.31,32.34,32.24,32.25,83500.0,20.064,20.0827,20.0206,20.0268,83500.0
2011-07-07 10:55:00,32.23,32.33,32.23,32.3,85100.0,20.0144,20.0765,20.0144,20.0578,85100.0
2011-07-07 11:00:00,32.3,32.35,32.27,32.28,32000.0,20.0578,20.0889,20.0392,20.0454,32000.0
2011-07-07 11:05:00,32.28,32.3,32.23,32.27,74700.0,20.0454,20.0578,20.0144,20.0392,74700.0
2011-07-07 11:10:00,32.27,32.27,32.22,32.22,42600.0,20.0392,20.0392,20.0082,20.0082,42600.0
2011-07-07 11:15:00,32.2,32.23,32.19,32.2,32200.0,19.9957,20.0144,19.9895,19.9957,32200.0
2011-07-07 11:20:00,32.19,32.2,32.13,32.13,38700.0,19.9895,19.9957,19.9523,19.9523,38700.0
2011-07-07 11:25:00,32.13,32.2,32.1,32.19,61100.0,19.9523,19.9957,19.9336,19.9895,61100.0
2011-07-07 11:30:00,32.18,32.18,32.15,32.18,24100.0,19.9833,19.9833,19.9647,19.9833,24100.0
2011-07-07 11:35:00,32.17,32.18,32.15,32.18,23600.0,19.9771,19.9833,19.9647,19.9833,23600.0
2011-07-07 11:40:00,32.18,32.18,32.17,32.18,10000.0,19.9833,19.9833,19.9771,19.9833,10000.0
2011-07-07 11:45:00,32.18,32.18,32.17,32.18,18100.0,19.9833,19.9833,19.9771,19.9833,18100.0
2011-07-07 11:50:00,32.18,32.23,32.18,32.21,49700.0,19.9833,20.0144,19.9833,20.0019,49700.0
2011-07-07 11:55:00,32.2,32.21,32.19,32.19,26200.0,19.9957,20.0019,19.9895,19.9895,26200.0
2011-07-07 12:00:00,32.2,32.21,32.11,32.11,45600.0,19.9957,20.0019,19.9398,19.9398,45600.0
2011-07-07 12:05:00,32.11,32.16,32.1,32.15,42000.0,19.9398,19.9709,19.9336,19.9647,42000.0
2011-07-07 12:10:00,32.16,32.26,32.16,32.26,52400.0,19.9709,20.033,19.9709,20.033,52400.0
2011-07-07 12:15:00,32.26,32.31,32.25,32.31,38100.0,20.033,20.064,20.0268,20.064,38100.0
2011-07-07 12:20:00,32.3,32.37,32.3,32.3,87600.0,20.0578,20.1013,20.0578,20.0578,87600.0
2011-07-07 12:25:00,32.31,32.33,32.3,32.33,17400.0,20.064,20.0765,20.0578,20.0765,17400.0
2011-07-07 12:30:00,32.33,32.36,32.32,32.33,86400.0,20.0765,20.0951,20.0703,20.0765,86400.0
2011-07-07 12:35:00,32.32,32.33,32.28,32.3,31900.0,20.0703,20.0765,20.0454,20.0578,31900.0
2011-07-07 12:40:00,32.3,32.3,32.29,32.3,5400.0,20.0578,20.0578,20.0516,20.0578,5400.0
2011-07-07 12:45:00,32.3,32.3,32.25,32.25,53700.0,20.0578,20.0578,20.0268,20.0268,53700.0
2011-07-07 12:50:00,32.25,32.26,32.24,32.25,47300.0,20.0268,20.033,20.0206,20.0268,47300.0
2011-07-07 12:55:00,32.26,32.26,32.21,32.22,32500.0,20.033,20.033,20.0019,20.0082,32500.0
2011-07-07 13:00:00,32.22,32.23,32.19,32.2,47500.0,20.0082,20.0144,19.9895,19.9957,47500.0
2011-07-07 13:05:00,32.21,32.27,32.2,32.26,42400.0,20.0019,20.0392,19.9957,20.033,42400.0
2011-07-07 13:10:00,32.26,32.26,32.24,32.26,22300.0,20.033,20.033,20.0206,20.033,22300.0
2011-07-07 13:15:00,32.26,32.28,32.26,32.28,20000.0,20.033,20.0454,20.033,20.0454,20000.0
2011-07-07 13:20:00,32.28,32.38,32.27,32.37,86700.0,20.0454,20.1075,20.0392,20.1013,86700.0
2011-07-07 13:25:00,32.37,32.4,32.37,32.38,38600.0,20.1013,20.1199,20.1013,20.1075,38600.0
2011-07-07 13:30:00,32.38,32.39,32.36,32.37,23800.0,20.1075,20.1137,20.0951,20.1013,23800.0
2011-07-07 13:35:00,32.38,32.4,32.37,32.39,28400.0,20.1075,20.1199,20.1013,20.1137,28400.0
2011-07-07 13:40:00,32.4,32.4,32.39,32.4,8300.0,20.1199,20.1199,20.1137,20.1199,8300.0
2011-07-07 13:45:00,32.4,32.4,32.36,32.37,45400.0,20.1199,20.1199,20.0951,20.1013,45400.0
2011-07-07 13:50:00,32.37,32.42,32.37,32.4,34000.0,20.1013,20.1324,20.1013,20.1199,34000.0
2011-07-07 13:55:00,32.4,32.4,32.39,32.39,5300.0,20.1199,20.1199,20.1137,20.1137,5300.0
2011-07-07 14:00:00,32.4,32.4,32.35,32.35,30600.0,20.1199,20.1199,20.0889,20.0889,30600.0
2011-07-07 14:05:00,32.35,32.35,32.31,32.32,35000.0,20.0889,20.0889,20.064,20.0703,35000.0
2011-07-07 14:10:00,32.32,32.39,32.32,32.38,46700.0,20.0703,20.1137,20.0703,20.1075,46700.0
2011-07-07 14:15:00,32.39,32.44,32.38,32.44,38500.0,20.1137,20.1448,20.1075,20.1448,38500.0
2011-07-07 14:20:00,32.44,32.46,32.43,32.44,44400.0,20.1448,20.1572,20.1386,20.1448,44400.0
2011-07-07 14:25:00,32.44,32.48,32.43,32.48,69700.0,20.1448,20.1696,20.1386,20.1696,69700.0
2011-07-07 14:30:00,32.48,32.5,32.44,32.45,65000.0,20.1696,20.182,20.1448,20.151,65000.0
2011-07-07 14:35:00,32.45,32.45,32.44,32.45,21000.0,20.151,20.151,20.1448,20.151,21000.0
2011-07-07 14:40:00,32.44,32.49,32.44,32.48,56400.0,20.1448,20.1758,20.1448,20.1696,56400.0
2011-07-07 14:45:00,32.48,32.48,32.38,32.38,238600.0,20.1696,20.1696,20.1075,20.1075,238600.0
2011-07-07 14:50:00,32.38,32.4,32.34,32.4,215800.0,20.1075,20.1199,20.0827,20.1199,215800.0
2011-07-07 14:55:00,32.4,32.43,32.38,32.42,128500.0,20.1199,20.1386,20.1075,20.1324,128500.0
2011-07-07 15:00:00,32.42,32.46,32.4,32.46,50700.0,20.1324,20.1572,20.1199,20.1572,50700.0
2011-07-07 15:05:00,32.45,32.47,32.43,32.43,30500.0,20.151,20.1634,20.1386,20.1386,30500.0
2011-07-07 15:10:00,32.43,32.43,32.37,32.41,240600.0,20.1386,20.1386,20.1013,20.1261,240600.0
2011-07-07 15:15:00,32.41,32.46,32.41,32.42,133100.0,20.1261,20.1572,20.1261,20.1324,133100.0
2011-07-07 15:20:00,32.43,32.46,32.42,32.45,57200.0,20.1386,20.1572,20.1324,20.151,57200.0
2011-07-07 15:25:00,32.45,32.46,32.44,32.46,76200.0,20.151,20.1572,20.1448,20.1572,76200.0
2011-07-07 15:30:00,32.46,32.46,32.36,32.39,128600.0,20.1572,20.1572,20.0951,20.1137,128600.0
2011-07-07 15:35:00,32.38,32.4,32.34,32.36,92100.0,20.1075,20.1199,20.0827,20.0951,92100.0
2011-07-07 15:40:00,32.35,32.37,32.35,32.36,56000.0,20.0889,20.1013,20.0889,20.0951,56000.0
2011-07-07 15:45:00,32.35,32.36,32.27,32.29,152400.0,20.0889,20.0951,20.0392,20.0516,152400.0
2011-07-07 15:50:00,32.28,32.32,32.28,32.31,164300.0,20.0454,20.0703,20.0454,20.064,164300.0
2011-07-07 15:55:00,32.3,32.31,32.26,32.3,224800.0,20.0578,20.064,20.033,20.0578,224800.0
2011-07-08 09:30:00,31.92,32.1,31.9,32.09,83000.0,19.8219,19.9336,19.8094,19.9274,83000.0
2011-07-08 09:35:00,32.09,32.12,31.96,32.0,59500.0,19.9274,19.9461,19.8467,19.8715,59500.0
2011-07-08 09:40:00,32.0,32.04,31.96,31.99,37100.0,19.8715,19.8964,19.8467,19.8653,37100.0
2011-07-08 09:45:00,32.0,32.01,31.87,31.9,53300.0,19.8715,19.8777,19.7908,19.8094,53300.0
2011-07-08 09:50:00,31.89,32.0,31.89,31.99,36800.0,19.8032,19.8715,19.8032,19.8653,36800.0
2011-07-08 09:55:00,31.98,31.99,31.89,31.9,29900.0,19.8591,19.8653,19.8032,19.8094,29900.0
2011-07-08 10:00:00,31.89,31.9,31.82,31.83,110200.0,19.8032,19.8094,19.7598,19.766,110200.0
2011-07-08 10:05:00,31.83,31.87,31.78,31.84,48100.0,19.766,19.7908,19.7349,19.7722,48100.0
2011-07-08 10:10:00,31.84,31.9,31.79,31.9,50700.0,19.7722,19.8094,19.7411,19.8094,50700.0
2011-07-08 10:15:00,31.9,31.95,31.82,31.86,38400.0,19.8094,19.8405,19.7598,19.7846,38400.0
2011-07-08 10:20:00,31.86,31.87,31.81,31.87,34400.0,19.7846,19.7908,19.7536,19.7908,34400.0
2011-07-08 10:25:00,31.87,31.92,31.82,31.92,33900.0,19.7908,19.8219,19.7598,19.8219,33900.0
2011-07-08 10:30:00,31.92,31.92,31.81,31.84,74200.0,19.8219,19.8219,19.7536,19.7722,74200.0
2011-07-08 10:35:00,31.83,31.92,31.82,31.88,36600.0,19.766,19.8219,19.7598,19.797,36600.0
2011-07-08 10:40:00,31.88,31.96,31.85,31.96,59100.0,19.797,19.8467,19.7784,19.8467,59100.0
2011-07-08 10:45:00,31.96,32.03,31.96,31.98,35100.0,19.8467,19.8902,19.8467,19.8591,35100.0
2011-07-08 10:50:00,31.98,32.03,31.95,32.02,23500.0,19.8591,19.8902,19.8405,19.884,23500.0
2011-07-08 10:55:00,32.04,32.06,32.01,32.01,34400.0,19.8964,19.9088,19.8777,19.8777,34400.0
2011-07-08 11:00:00,32.01,32.02,31.95,31.95,34400.0,19.8777,19.884,19.8405,19.8405,34400.0
2011-07-08 11:05:00,31.94,31.99,31.91,31.92,31300.0,19.8343,19.8653,19.8157,19.8219,31300.0
2011-07-08 11:10:00,31.92,31.93,31.86,31.86,90800.0,19.8219,19.8281,19.7846,19.7846,90800.0
2011-07-08 11:15:00,31.86,31.87,31.83,31.86,91700.0,19.7846,19.7908,19.766,19.7846,91700.0
2011-07-08 11:20:00,31.86,31.87,31.8,31.82,27600.0,19.7846,19.7908,19.7473,19.7598,27600.0
2011-07-08 11:25:00,31.82,31.86,31.82,31.85,56400.0,19.7598,19.7846,19.7598,19.7784,56400.0
2011-07-08 11:30:00,31.85,31.88,31.84,31.87,25200.0,19.7784,19.797,19.7722,19.7908,25200.0
2011-07-08 11:35:00,31.86,31.97,31.86,31.95,156700.0,19.7846,19.8529,19.7846,19.8405,156700.0
2011-07-08 11:40:00,31.95,31.97,31.94,31.96,44000.0,19.8405,19.8529,19.8343,19.8467,44000.0
2011-07-08 11:45:00,31.98,32.04,31.96,31.99,53200.0,19.8591,19.8964,19.8467,19.8653,53200.0
2011-07-08 11:50:00,32.0,32.02,31.99,32.01,22400.0,19.8715,19.884,19.8653,19.8777,22400.0
2011-07-08 11:55:00,32.01,32.02,31.99,32.0,19700.0,19.8777,19.884,19.8653,19.8715,19700.0
2011-07-08 12:00:00,31.99,32.04,31.99,32.02,56700.0,19.8653,19.8964,19.8653,19.884,56700.0
2011-07-08 12:05:00,32.02,32.05,32.02,32.05,26600.0,19.884,19.9026,19.884,19.9026,26600.0
2011-07-08 12:10:00,32.05,32.05,32.0,32.0,42400.0,19.9026,19.9026,19.8715,19.8715,42400.0
2011-07-08 12:15:00,31.99,31.99,31.91,31.98,96300.0,19.8653,19.8653,19.8157,19.8591,96300.0
2011-07-08 12:20:00,31.98,32.03,31.96,31.99,42300.0,19.8591,19.8902,19.8467,19.8653,42300.0
2011-07-08 12:25:00,31.99,32.0,31.96,31.98,21900.0,19.8653,19.8715,19.8467,19.8591,21900.0
2011-07-08 12:30:00,31.97,32.01,31.97,32.01,24000.0,19.8529,19.8777,19.8529,19.8777,24000.0
2011-07-08 12:35:00,32.01,32.04,32.0,32.03,36200.0,19.8777,19.8964,19.8715,19.8902,36200.0
2011-07-08 12:40:00,32.04,32.05,31.98,31.98,24000.0,19.8964,19.9026,19.8591,19.8591,24000.0
2011-07-08 12:45:00,31.99,32.05,31.98,32.01,32400.0,19.8653,19.9026,19.8591,19.8777,32400.0
2011-07-08 12:50:00,32.02,32.02,31.93,31.98,67100.0,19.884,19.884,19.8281,19.8591,67100.0
2011-07-08 12:55:00,31.97,32.0,31.94,31.95,33500.0,19.8529,19.8715,19.8343,19.8405,33500.0
2011-07-08 13:00:00,31.95,31.97,31.91,31.97,27400.0,19.8405,19.8529,19.8157,19.8529,27400.0
2011-07-08 13:05:00,31.97,31.99,31.94,31.96,20800.0,19.8529,19.8653,19.8343,19.8467,20800.0
2011-07-08 13:10:00,31.95,31.96,31.89,31.89,50200.0,19.8405,19.8467,19.8032,19.8032,50200.0
2011-07-08 13:15:00,31.89,31.9,31.86,31.88,32700.0,19.8032,19.8094,19.7846,19.797,32700.0
2011-07-08 13:20:00,31.87,31.9,31.86,31.87,36600.0,19.7908,19.8094,19.7846,19.7908,36600.0
2011-07-08 13:25:00,31.86,31.93,31.86,31.93,32700.0,19.7846,19.8281,19.7846,19.8281,32700.0
2011-07-08 13:30:00,31.93,31.94,31.9,31.92,32200.0,19.8281,19.8343,19.8094,19.8219,32200.0
2011-07-08 13:35:00,31.92,31.95,31.9,31.92,29800.0,19.8219,19.8405,19.8094,19.8219,29800.0
2011-07-08 13:40:00,31.92,31.98,31.92,31.95,55100.0,19.8219,19.8591,19.8219,19.8405,55100.0
2011-07-08 13:45:00,31.96,31.98,31.9,31.91,41300.0,19.8467,19.8591,19.8094,19.8157,41300.0
2011-07-08 13:50:00,31.91,31.97,31.9,31.96,150400.0,19.8157,19.8529,19.8094,19.8467,150400.0
2011-07-08 13:55:00,31.95,31.96,31.9,31.91,67200.0,19.8405,19.8467,19.8094,19.8157,67200.0
2011-07-08 14:00:00,31.91,31.92,31.88,31.9,38400.0,19.8157,19.8219,19.797,19.8094,38400.0
2011-07-08 14:05:00,31.9,31.95,31.89,31.95,50100.0,19.8094,19.8405,19.8032,19.8405,50100.0
2011-07-08 14:10:00,31.95,31.95,31.92,31.93,35200.0,19.8405,19.8405,19.8219,19.8281,35200.0
2011-07-08 14:15:00,31.94,31.94,31.87,31.89,62000.0,19.8343,19.8343,19.7908,19.8032,62000.0
2011-07-08 14:20:00,31.89,31.9,31.85,31.89,48600.0,19.8032,19.8094,19.7784,19.8032,48600.0
2011-07-08 14:25:00,31.89,31.9,31.85,31.9,33400.0,19.8032,19.8094,19.7784,19.8094,33400.0
2011-07-08 14:30:00,31.9,31.95,31.9,31.94,85000.0,19.8094,19.8405,19.8094,19.8343,85000.0
2011-07-08 14:35:00,31.94,31.94,31.87,31.91,37600.0,19.8343,19.8343,19.7908,19.8157,37600.0
2011-07-08 14:40:00,31.91,31.93,31.89,31.9,37700.0,19.8157,19.8281,19.8032,19.8094,37700.0
2011-07-08 14:45:00,31.9,31.93,31.89,31.91,51800.0,19.8094,19.8281,19.8032,19.8157,51800.0
2011-07-08 14:50:00,31.91,31.92,31.85,31.86,98900.0,19.8157,19.8219,19.7784,19.7846,98900.0
2011-07-08 14:55:00,31.86,31.91,31.86,31.91,45600.0,19.7846,19.8157,19.7846,19.8157,45600.0
2011-07-08 15:00:00,31.9,31.93,31.87,31.87,96300.0,19.8094,19.8281,19.7908,19.7908,96300.0
2011-07-08 15:05:00,31.87,31.9,31.86,31.88,39500.0,19.7908,19.8094,19.7846,19.797,39500.0
2011-07-08 15:10:00,31.88,31.88,31.86,31.87,45900.0,19.797,19.797,19.7846,19.7908,45900.0
2011-07-08 15:15:00,31.86,31.87,31.83,31.83,41700.0,19.7846,19.7908,19.766,19.766,41700.0
2011-07-08 15:20:00,31.83,31.85,31.81,31.85,74000.0,19.766,19.7784,19.7536,19.7784,74000.0
2011-07-08 15:25:00,31.84,31.86,31.81,31.81,63900.0,19.7722,19.7846,19.7536,19.7536,63900.0
2011-07-08 15:30:00,31.81,31.83,31.79,31.81,148400.0,19.7536,19.766,19.7411,19.7536,148400.0
2011-07-08 15:35:00,31.8,31.82,31.78,31.79,134200.0,19.7473,19.7598,19.7349,19.7411,134200.0
2011-07-08 15:40:00,31.79,31.85,31.76,31.84,273300.0,19.7411,19.7784,19.7225,19.7722,273300.0
2011-07-08 15:45:00,31.84,31.86,31.8,31.85,328100.0,19.7722,19.7846,19.7473,19.7784,328100.0
2011-07-08 15:50:00,31.85,31.89,31.82,31.82,242700.0,19.7784,19.8032,19.7598,19.7598,242700.0
2011-07-08 15:55:00,31.82,31.84,31.78,31.81,446900.0,19.7598,19.7722,19.7349,19.7536,446900.0
2011-07-11 09:30:00,31.51,31.52,31.12,31.32,153500.0,19.5673,19.5735,19.3251,19.4493,153500.0
2011-07-11 09:35:00,31.35,31.58,31.33,31.56,77200.0,19.4679,19.6107,19.4555,19.5983,77200.0
2011-07-11 09:40:00,31.56,31.62,31.5,31.62,48200.0,19.5983,19.6356,19.561,19.6356,48200.0
2011-07-11 09:45:00,31.61,31.69,31.54,31.67,88600.0,19.6294,19.679,19.5859,19.6666,88600.0
2011-07-11 09:50:00,31.66,31.75,31.62,31.73,69000.0,19.6604,19.7163,19.6356,19.7039,69000.0
2011-07-11 09:55:00,31.73,31.74,31.62,31.62,44200.0,19.7039,19.7101,19.6356,19.6356,44200.0
2011-07-11 10:00:00,31.61,31.65,31.57,31.62,72100.0,19.6294,19.6542,19.6045,19.6356,72100.0
2011-07-11 10:05:00,31.62,31.67,31.6,31.61,103300.0,19.6356,19.6666,19.6231,19.6294,103300.0
2011-07-11 10:10:00,31.6,31.68,31.58,31.67,73100.0,19.6231,19.6728,19.6107,19.6666,73100.0
2011-07-11 10:15:00,31.66,31.67,31.59,31.6,72700.0,19.6604,19.6666,19.6169,19.6231,72700.0
2011-07-11 10:20:00,31.59,31.6,31.49,31.53,56000.0,19.6169,19.6231,19.5548,19.5797,56000.0
2011-07-11 10:25:00,31.53,31.53,31.44,31.48,149800.0,19.5797,19.5797,19.5238,19.5486,149800.0
2011-07-11 10:30:00,31.47,31.49,31.36,31.44,142300.0,19.5424,19.5548,19.4741,19.5238,142300.0
2011-07-11 10:35:00,31.44,31.44,31.4,31.42,46600.0,19.5238,19.5238,19.4989,19.5114,46600.0
2011-07-11 10:40:00,31.43,31.43,31.31,31.31,119300.0,19.5176,19.5176,19.4431,19.4431,119300.0
2011-07-11 10:45:00,31.31,31.32,31.25,31.27,126600.0,19.4431,19.4493,19.4058,19.4182,126600.0
2011-07-11 10:50:00,31.27,31.3,31.23,31.29,119600.0,19.4182,19.4368,19.3934,19.4306,119600.0
2011-07-11 10:55:00,31.29,31.3,31.22,31.25,51100.0,19.4306,19.4368,19.3872,19.4058,51100.0
2011-07-11 11:00:00,31.26,31.3,31.25,31.27,69300.0,19.412,19.4368,19.4058,19.4182,69300.0
2011-07-11 11:05:00,31.27,31.28,31.24,31.25,46400.0,19.4182,19.4244,19.3996,19.4058,46400.0
2011-07-11 11:10:00,31.26,31.27,31.25,31.26,33900.0,19.412,19.4182,19.4058,19.412,33900.0
2011-07-11 11:15:00,31.25,31.26,31.2,31.23,66900.0,19.4058,19.412,19.3748,19.3934,66900.0
2011-07-11 11:20:00,31.23,31.31,31.22,31.3,60400.0,19.3934,19.4431,19.3872,19.4368,60400.0
2011-07-11 11:25:00,31.3,31.37,31.3,31.37,50200.0,19.4368,19.4803,19.4368,19.4803,50200.0
2011-07-11 11:30:00,31.37,31.39,31.35,31.37,39300.0,19.4803,19.4927,19.4679,19.4803,39300.0
2011-07-11 11:35:00,31.37,31.37,31.33,31.33,42000.0,19.4803,19.4803,19.4555,19.4555,42000.0
2011-07-11 11:40:00,31.34,31.39,31.34,31.38,74300.0,19.4617,19.4927,19.4617,19.4865,74300.0
2011-07-11 11:45:00,31.38,31.41,31.34,31.4,122900.0,19.4865,19.5052,19.4617,19.4989,122900.0
2011-07-11 11:50:00,31.4,31.43,31.36,31.4,48600.0,19.4989,19.5176,19.4741,19.4989,48600.0
2011-07-11 11:55:00,31.4,31.4,31.37,31.38,45700.0,19.4989,19.4989,19.4803,19.4865,45700.0
2011-07-11 12:00:00,31.39,31.39,31.36,31.37,20600.0,19.4927,19.4927,19.4741,19.4803,20600.0
2011-07-11 12:05:00,31.36,31.38,31.35,31.36,31400.0,19.4741,19.4865,19.4679,19.4741,31400.0
2011-07-11 12:10:00,31.36,31.36,31.3,31.31,52700.0,19.4741,19.4741,19.4368,19.4431,52700.0
2011-07-11 12:15:00,31.31,31.34,31.3,31.32,44900.0,19.4431,19.4617,19.4368,19.4493,44900.0
2011-07-11 12:20:00,31.33,31.33,31.27,31.27,26600.0,19.4555,19.4555,19.4182,19.4182,26600.0
2011-07-11 12:25:00,31.27,31.3,31.26,31.26,27500.0,19.4182,19.4368,19.412,19.412,27500.0
2011-07-11 12:30:00,31.27,31.28,31.25,31.25,31800.0,19.4182,19.4244,19.4058,19.4058,31800.0
2011-07-11 12:35:00,31.25,31.28,31.25,31.28,36800.0,19.4058,19.4244,19.4058,19.4244,36800.0
2011-07-11 12:40:00,31.27,31.28,31.25,31.27,60700.0,19.4182,19.4244,19.4058,19.4182,60700.0
2011-07-11 12:45:00,31.26,31.29,31.25,31.26,53300.0,19.412,19.4306,19.4058,19.412,53300.0
2011-07-11 12:50:00,31.25,31.26,31.24,31.25,32800.0,19.4058,19.412,19.3996,19.4058,32800.0
2011-07-11 12:55:00,31.25,31.28,31.25,31.26,32300.0,19.4058,19.4244,19.4058,19.412,32300.0
2011-07-11 13:00:00,31.27,31.28,31.26,31.28,21800.0,19.4182,19.4244,19.412,19.4244,21800.0
2011-07-11 13:05:00,31.29,31.3,31.25,31.26,107100.0,19.4306,19.4368,19.4058,19.412,107100.0
2011-07-11 13:10:00,31.26,31.27,31.25,31.27,45700.0,19.412,19.4182,19.4058,19.4182,45700.0
2011-07-11 13:15:00,31.27,31.27,31.22,31.25,70900.0,19.4182,19.4182,19.3872,19.4058,70900.0
2011-07-11 13:20:00,31.25,31.28,31.25,31.26,20600.0,19.4058,19.4244,19.4058,19.412,20600.0
2011-07-11 13:25:00,31.26,31.27,31.25,31.25,46700.0,19.412,19.4182,19.4058,19.4058,46700.0
2011-07-11 13:30:00,31.25,31.28,31.24,31.27,34300.0,19.4058,19.4244,19.3996,19.4182,34300.0
2011-07-11 13:35:00,31.26,31.26,31.21,31.21,69800.0,19.412,19.412,19.381,19.381,69800.0
2011-07-11 13:40:00,31.21,31.21,31.15,31.16,83100.0,19.381,19.381,19.3437,19.3499,83100.0
2011-07-11 13:45:00,31.16,31.2,31.15,31.2,77000.0,19.3499,19.3748,19.3437,19.3748,77000.0
2011-07-11 13:50:00,31.2,31.23,31.19,31.23,61700.0,19.3748,19.3934,19.3685,19.3934,61700.0
2011-07-11 13:55:00,31.22,31.22,31.19,31.21,38100.0,19.3872,19.3872,19.3685,19.381,38100.0
2011-07-11 14:00:00,31.2,31.22,31.18,31.18,35100.0,19.3748,19.3872,19.3623,19.3623,35100.0
2011-07-11 14:05:00,31.17,31.17,31.15,31.15,28700.0,19.3561,19.3561,19.3437,19.3437,28700.0
2011-07-11 14:10:00,31.15,31.18,31.15,31.15,39700.0,19.3437,19.3623,19.3437,19.3437,39700.0
2011-07-11 14:15:00,31.15,31.15,31.09,31.1,48000.0,19.3437,19.3437,19.3064,19.3127,48000.0
2011-07-11 14:20:00,31.1,31.13,31.06,31.09,51300.0,19.3127,19.3313,19.2878,19.3064,51300.0
2011-07-11 14:25:00,31.08,31.13,31.08,31.12,47700.0,19.3002,19.3313,19.3002,19.3251,47700.0
2011-07-11 14:30:00,31.12,31.12,31.09,31.11,63300.0,19.3251,19.3251,19.3064,19.3189,63300.0
2011-07-11 14:35:00,31.12,31.15,31.11,31.14,59500.0,19.3251,19.3437,19.3189,19.3375,59500.0
2011-07-11 14:40:00,31.14,31.17,31.11,31.17,48800.0,19.3375,19.3561,19.3189,19.3561,48800.0
2011-07-11 14:45:00,31.17,31.17,31.12,31.12,55900.0,19.3561,19.3561,19.3251,19.3251,55900.0
2011-07-11 14:50:00,31.12,31.13,31.09,31.09,53700.0,19.3251,19.3313,19.3064,19.3064,53700.0
2011-07-11 14:55:00,31.09,31.12,31.07,31.1,74200.0,19.3064,19.3251,19.294,19.3127,74200.0
2011-07-11 15:00:00,31.1,31.12,31.09,31.11,52300.0,19.3127,19.3251,19.3064,19.3189,52300.0
2011-07-11 15:05:00,31.11,31.11,31.04,31.05,103100.0,19.3189,19.3189,19.2754,19.2816,103100.0
2011-07-11 15:10:00,31.05,31.06,31.02,31.03,102400.0,19.2816,19.2878,19.263,19.2692,102400.0
2011-07-11 15:15:00,31.03,31.03,30.97,30.99,106900.0,19.2692,19.2692,19.2319,19.2443,106900.0
2011-07-11 15:20:00,30.99,31.05,30.99,31.03,91600.0,19.2443,19.2816,19.2443,19.2692,91600.0
2011-07-11 15:25:00,31.02,31.09,31.0,31.08,62400.0,19.263,19.3064,19.2506,19.3002,62400.0
2011-07-11 15:30:00,31.09,31.11,31.04,31.05,102300.0,19.3064,19.3189,19.2754,19.2816,102300.0
2011-07-11 15:35:00,31.05,31.07,31.02,31.07,96100.0,19.2816,19.294,19.263,19.294,96100.0
2011-07-11 15:40:00,31.08,31.12,31.05,31.08,164800.0,19.3002,19.3251,19.2816,19.3002,164800.0
2011-07-11 15:45:00,31.08,31.09,31.01,31.03,181200.0,19.3002,19.3064,19.2568,19.2692,181200.0
2011-07-11 15:50:00,31.03,31.05,31.01,31.04,119900.0,19.2692,19.2816,19.2568,19.2754,119900.0
2011-07-11 15:55:00,31.03,31.09,31.03,31.08,302900.0,19.2692,19.3064,19.2692,19.3002,302900.0
2011-07-12 09:30:00,30.92,30.93,30.66,30.66,137000.0,19.2009,19.2071,19.0394,19.0394,137000.0
2011-07-12 09:35:00,30.66,30.8,30.35,30.77,201900.0,19.0394,19.1264,18.8469,19.1077,201900.0
2011-07-12 09:40:00,30.77,30.93,30.72,30.89,85800.0,19.1077,19.2071,19.0767,19.1822,85800.0
2011-07-12 09:45:00,30.9,30.92,30.78,30.89,75200.0,19.1885,19.2009,19.1139,19.1822,75200.0
2011-07-12 09:50:00,30.89,30.97,30.85,30.89,51800.0,19.1822,19.2319,19.1574,19.1822,51800.0
2011-07-12 09:55:00,30.89,31.04,30.86,31.04,67700.0,19.1822,19.2754,19.1636,19.2754,67700.0
2011-07-12 10:00:00,31.04,31.1,30.98,31.1,77800.0,19.2754,19.3127,19.2381,19.3127,77800.0
2011-07-12 10:05:00,31.09,31.14,31.06,31.11,42500.0,19.3064,19.3375,19.2878,19.3189,42500.0
2011-07-12 10:10:00,31.1,31.15,31.07,31.08,71000.0,19.3127,19.3437,19.294,19.3002,71000.0
2011-07-12 10:15:00,31.09,31.18,31.08,31.16,72000.0,19.3064,19.3623,19.3002,19.3499,72000.0
2011-07-12 10:20:00,31.16,31.22,31.13,31.14,67300.0,19.3499,19.3872,19.3313,19.3375,67300.0
2011-07-12 10:25:00,31.14,31.24,31.12,31.22,36600.0,19.3375,19.3996,19.3251,19.3872,36600.0
2011-07-12 10:30:00,31.21,31.25,31.16,31.21,45300.0,19.381,19.4058,19.3499,19.381,45300.0
2011-07-12 10:35:00,31.2,31.24,31.17,31.18,25800.0,19.3748,19.3996,19.3561,19.3623,25800.0
2011-07-12 10:40:00,31.18,31.18,31.08,31.15,36100.0,19.3623,19.3623,19.3002,19.3437,36100.0
2011-07-12 10:45:00,31.14,31.21,31.12,31.14,57000.0,19.3375,19.381,19.3251,19.3375,57000.0
2011-07-12 10:50:00,31.13,31.21,31.11,31.17,63600.0,19.3313,19.381,19.3189,19.3561,63600.0
2011-07-12 10:55:00,31.17,31.25,31.16,31.2,47100.0,19.3561,19.4058,19.3499,19.3748,47100.0
2011-07-12 11:00:00,31.2,31.22,31.13,31.17,41600.0,19.3748,19.3872,19.3313,19.3561,41600.0
2011-07-12 11:05:00,31.18,31.21,31.11,31.12,58200.0,19.3623,19.381,19.3189,19.3251,58200.0
2011-07-12 11:10:00,31.12,31.2,31.1,31.11,44900.0,19.3251,19.3748,19.3127,19.3189,44900.0
2011-07-12 11:15:00,31.11,31.16,31.09,31.13,49000.0,19.3189,19.3499,19.3064,19.3313,49000.0
2011-07-12 11:20:00,31.12,31.16,31.09,31.16,29900.0,19.3251,19.3499,19.3064,19.3499,29900.0
2011-07-12 11:25:00,31.17,31.18,31.11,31.11,22400.0,19.3561,19.3623,19.3189,19.3189,22400.0
2011-07-12 11:30:00,31.11,31.14,31.09,31.14,22300.0,19.3189,19.3375,19.3064,19.3375,22300.0
2011-07-12 11:35:00,31.13,31.18,31.12,31.13,20700.0,19.3313,19.3623,19.3251,19.3313,20700.0
2011-07-12 11:40:00,31.12,31.25,31.12,31.25,23800.0,19.3251,19.4058,19.3251,19.4058,23800.0
2011-07-12 11:45:00,31.26,31.28,31.18,31.21,38900.0,19.412,19.4244,19.3623,19.381,38900.0
2011-07-12 11:50:00,31.2,31.27,31.2,31.25,33100.0,19.3748,19.4182,19.3748,19.4058,33100.0
2011-07-12 11:55:00,31.24,31.28,31.22,31.23,52500.0,19.3996,19.4244,19.3872,19.3934,52500.0
2011-07-12 12:00:00,31.23,31.32,31.23,31.26,38100.0,19.3934,19.4493,19.3934,19.412,38100.0
2011-07-12 12:05:00,31.26,31.31,31.25,31.26,22900.0,19.412,19.4431,19.4058,19.412,22900.0
2011-07-12 12:10:00,31.25,31.26,31.22,31.25,23100.0,19.4058,19.412,19.3872,19.4058,23100.0
2011-07-12 12:15:00,31.25,31.25,31.21,31.23,75300.0,19.4058,19.4058,19.381,19.3934,75300.0
2011-07-12 12:20:00,31.22,31.22,31.14,31.14,31900.0,19.3872,19.3872,19.3375,19.3375,31900.0
2011-07-12 12:25:00,31.13,31.15,31.09,31.09,17000.0,19.3313,19.3437,19.3064,19.3064,17000.0
2011-07-12 12:30:00,31.09,31.16,31.09,31.16,118000.0,19.3064,19.3499,19.3064,19.3499,118000.0
2011-07-12 12:35:00,31.16,31.19,31.16,31.17,23000.0,19.3499,19.3685,19.3499,19.3561,23000.0
2011-07-12 12:40:00,31.17,31.18,31.16,31.16,14300.0,19.3561,19.3623,19.3499,19.3499,14300.0
2011-07-12 12:45:00,31.16,31.17,31.15,31.15,10000.0,19.3499,19.3561,19.3437,19.3437,10000.0
2011-07-12 12:50:00,31.16,31.17,31.15,31.16,7900.0,19.3499,19.3561,19.3437,19.3499,7900.0
2011-07-12 12:55:00,31.16,31.22,31.16,31.22,36000.0,19.3499,19.3872,19.3499,19.3872,36000.0
2011-07-12 13:00:00,31.22,31.22,31.17,31.21,37200.0,19.3872,19.3872,19.3561,19.381,37200.0
2011-07-12 13:05:00,31.21,31.3,31.21,31.28,53500.0,19.381,19.4368,19.381,19.4244,53500.0
2011-07-12 13:10:00,31.28,31.31,31.25,31.29,158500.0,19.4244,19.4431,19.4058,19.4306,158500.0
2011-07-12 13:15:00,31.29,31.44,31.27,31.44,242000.0,19.4306,19.5238,19.4182,19.5238,242000.0
2011-07-12 13:20:00,31.44,31.44,31.34,31.4,49400.0,19.5238,19.5238,19.4617,19.4989,49400.0
2011-07-12 13:25:00,31.39,31.4,31.35,31.37,36700.0,19.4927,19.4989,19.4679,19.4803,36700.0
2011-07-12 13:30:00,31.36,31.41,31.36,31.39,35400.0,19.4741,19.5052,19.4741,19.4927,35400.0
2011-07-12 13:35:00,31.39,31.43,31.37,31.39,31400.0,19.4927,19.5176,19.4803,19.4927,31400.0
2011-07-12 13:40:00,31.39,31.4,31.36,31.4,20300.0,19.4927,19.4989,19.4741,19.4989,20300.0
2011-07-12 13:45:00,31.39,31.4,31.37,31.39,15500.0,19.4927,19.4989,19.4803,19.4927,15500.0
2011-07-12 13:50:00,31.39,31.39,31.35,31.37,27600.0,19.4927,19.4927,19.4679,19.4803,27600.0
2011-07-12 13:55:00,31.37,31.38,31.34,31.36,52800.0,19.4803,19.4865,19.4617,19.4741,52800.0
2011-07-12 14:00:00,31.36,31.41,31.33,31.34,49300.0,19.4741,19.5052,19.4555,19.4617,49300.0
2011-07-12 14:05:00,31.34,31.41,31.33,31.39,34300.0,19.4617,19.5052,19.4555,19.4927,34300.0
2011-07-12 14:10:00,31.39,31.48,31.38,31.42,66700.0,19.4927,19.5486,19.4865,19.5114,66700.0
2011-07-12 14:15:00,31.42,31.46,31.41,31.45,38700.0,19.5114,19.5362,19.5052,19.53,38700.0
2011-07-12 14:20:00,31.45,31.49,31.43,31.46,56900.0,19.53,19.5548,19.5176,19.5362,56900.0
2011-07-12 14:25:00,31.46,31.49,31.45,31.46,39800.0,19.5362,19.5548,19.53,19.5362,39800.0
2011-07-12 14:30:00,31.46,31.49,31.39,31.42,53100.0,19.5362,19.5548,19.4927,19.5114,53100.0
2011-07-12 14:35:00,31.41,31.42,31.37,31.39,45500.0,19.5052,19.5114,19.4803,19.4927,45500.0
2011-07-12 14:40:00,31.39,31.42,31.36,31.39,41200.0,19.4927,19.5114,19.4741,19.4927,41200.0
2011-07-12 14:45:00,31.38,31.39,31.34,31.39,29000.0,19.4865,19.4927,19.4617,19.4927,29000.0
2011-07-12 14:50:00,31.38,31.39,31.34,31.37,60100.0,19.4865,19.4927,19.4617,19.4803,60100.0
2011-07-12 14:55:00,31.37,31.38,31.34,31.36,42300.0,19.4803,19.4865,19.4617,19.4741,42300.0
2011-07-12 15:00:00,31.36,31.38,31.35,31.37,49800.0,19.4741,19.4865,19.4679,19.4803,49800.0
2011-07-12 15:05:00,31.36,31.39,31.33,31.34,87300.0,19.4741,19.4927,19.4555,19.4617,87300.0
2011-07-12 15:10:00,31.34,31.36,31.26,31.26,50500.0,19.4617,19.4741,19.412,19.412,50500.0
2011-07-12 15:15:00,31.26,31.32,31.26,31.31,45700.0,19.412,19.4493,19.412,19.4431,45700.0
2011-07-12 15:20:00,31.31,31.34,31.29,31.32,64300.0,19.4431,19.4617,19.4306,19.4493,64300.0
2011-07-12 15:25:00,31.31,31.32,31.25,31.28,60400.0,19.4431,19.4493,19.4058,19.4244,60400.0
2011-07-12 15:30:00,31.28,31.3,31.23,31.25,44800.0,19.4244,19.4368,19.3934,19.4058,44800.0
2011-07-12 15:35:00,31.25,31.25,31.21,31.24,53900.0,19.4058,19.4058,19.381,19.3996,53900.0
2011-07-12 15:40:00,31.24,31.24,31.18,31.21,78300.0,19.3996,19.3996,19.3623,19.381,78300.0
2011-07-12 15:45:00,31.2,31.2,31.13,31.14,150200.0,19.3748,19.3748,19.3313,19.3375,150200.0
2011-07-12 15:50:00,31.14,31.2,31.13,31.15,131200.0,19.3375,19.3748,19.3313,19.3437,131200.0
2011-07-12 15:55:00,31.15,31.19,31.15,31.15,212500.0,19.3437,19.3685,19.3437,19.3437,212500.0
2011-07-13 09:30:00,31.3,31.45,31.28,31.38,60300.0,19.4368,19.53,19.4244,19.4865,60300.0
2011-07-13 09:35:00,31.38,31.44,31.34,31.36,35400.0,19.4865,19.5238,19.4617,19.4741,35400.0
2011-07-13 09:40:00,31.36,31.45,31.35,31.37,23900.0,19.4741,19.53,19.4679,19.4803,23900.0
2011-07-13 09:45:00,31.36,31.39,31.23,31.23,41300.0,19.4741,19.4927,19.3934,19.3934,41300.0
2011-07-13 09:50:00,31.23,31.24,31.16,31.24,35100.0,19.3934,19.3996,19.3499,19.3996,35100.0
2011-07-13 09:55:00,31.24,31.27,31.11,31.23,24700.0,19.3996,19.4182,19.3189,19.3934,24700.0
2011-07-13 10:00:00,31.22,31.36,31.22,31.35,83900.0,19.3872,19.4741,19.3872,19.4679,83900.0
2011-07-13 10:05:00,31.34,31.45,31.33,31.36,73600.0,19.4617,19.53,19.4555,19.4741,73600.0
2011-07-13 10:10:00,31.36,31.39,31.3,31.33,39800.0,19.4741,19.4927,19.4368,19.4555,39800.0
2011-07-13 10:15:00,31.34,31.45,31.34,31.43,27100.0,19.4617,19.53,19.4617,19.5176,27100.0
2011-07-13 10:20:00,31.43,31.45,31.39,31.42,40800.0,19.5176,19.53,19.4927,19.5114,40800.0
2011-07-13 10:25:00,31.42,31.43,31.33,31.38,37800.0,19.5114,19.5176,19.4555,19.4865,37800.0
2011-07-13 10:30:00,31.38,31.45,31.37,31.44,38500.0,19.4865,19.53,19.4803,19.5238,38500.0
2011-07-13 10:35:00,31.44,31.46,31.4,31.41,41900.0,19.5238,19.5362,19.4989,19.5052,41900.0
2011-07-13 10:40:00,31.41,31.48,31.4,31.45,32300.0,19.5052,19.5486,19.4989,19.53,32300.0
2011-07-13 10:45:00,31.46,31.51,31.43,31.47,53100.0,19.5362,19.5673,19.5176,19.5424,53100.0
2011-07-13 10:50:00,31.47,31.55,31.41,31.55,61400.0,19.5424,19.5921,19.5052,19.5921,61400.0
2011-07-13 10:55:00,31.56,31.56,31.45,31.49,33200.0,19.5983,19.5983,19.53,19.5548,33200.0
2011-07-13 11:00:00,31.5,31.5,31.42,31.43,34000.0,19.561,19.561,19.5114,19.5176,34000.0
2011-07-13 11:05:00,31.42,31.48,31.42,31.43,21300.0,19.5114,19.5486,19.5114,19.5176,21300.0
2011-07-13 11:10:00,31.44,31.47,31.41,31.44,26500.0,19.5238,19.5424,19.5052,19.5238,26500.0
2011-07-13 11:15:00,31.44,31.48,31.43,31.46,27700.0,19.5238,19.5486,19.5176,19.5362,27700.0
2011-07-13 11:20:00,31.45,31.51,31.45,31.5,24100.0,19.53,19.5673,19.53,19.561,24100.0
2011-07-13 11:25:00,31.5,31.53,31.46,31.48,22300.0,19.561,19.5797,19.5362,19.5486,22300.0
2011-07-13 11:30:00,31.47,31.5,31.43,31.47,33400.0,19.5424,19.561,19.5176,19.5424,33400.0
2011-07-13 11:35:00,31.47,31.48,31.41,31.44,26500.0,19.5424,19.5486,19.5052,19.5238,26500.0
2011-07-13 11:40:00,31.44,31.47,31.4,31.45,33400.0,19.5238,19.5424,19.4989,19.53,33400.0
2011-07-13 11:45:00,31.46,31.48,31.4,31.4,31300.0,19.5362,19.5486,19.4989,19.4989,31300.0
2011-07-13 11:50:00,31.41,31.44,31.39,31.44,30100.0,19.5052,19.5238,19.4927,19.5238,30100.0
2011-07-13 11:55:00,31.44,31.45,31.43,31.45,17600.0,19.5238,19.53,19.5176,19.53,17600.0
2011-07-13 12:00:00,31.45,31.49,31.41,31.49,45100.0,19.53,19.5548,19.5052,19.5548,45100.0
2011-07-13 12:05:00,31.48,31.48,31.43,31.45,28800.0,19.5486,19.5486,19.5176,19.53,28800.0
2011-07-13 12:10:00,31.46,31.5,31.45,31.45,34900.0,19.5362,19.561,19.53,19.53,34900.0
2011-07-13 12:15:00,31.44,31.46,31.43,31.46,41300.0,19.5238,19.5362,19.5176,19.5362,41300.0
2011-07-13 12:20:00,31.46,31.49,31.43,31.48,51100.0,19.5362,19.5548,19.5176,19.5486,51100.0
2011-07-13 12:25:00,31.48,31.5,31.47,31.47,25800.0,19.5486,19.561,19.5424,19.5424,25800.0
2011-07-13 12:30:00,31.48,31.49,31.44,31.46,33000.0,19.5486,19.5548,19.5238,19.5362,33000.0
2011-07-13 12:35:00,31.46,31.49,31.44,31.46,38000.0,19.5362,19.5548,19.5238,19.5362,38000.0
2011-07-13 12:40:00,31.46,31.49,31.46,31.48,29800.0,19.5362,19.5548,19.5362,19.5486,29800.0
2011-07-13 12:45:00,31.47,31.52,31.43,31.52,50900.0,19.5424,19.5735,19.5176,19.5735,50900.0
2011-07-13 12:50:00,31.51,31.51,31.45,31.5,36500.0,19.5673,19.5673,19.53,19.561,36500.0
2011-07-13 12:55:00,31.5,31.51,31.46,31.47,29000.0,19.561,19.5673,19.5362,19.5424,29000.0
2011-07-13 13:00:00,31.47,31.5,31.43,31.46,55300.0,19.5424,19.561,19.5176,19.5362,55300.0
2011-07-13 13:05:00,31.47,31.49,31.44,31.44,43400.0,19.5424,19.5548,19.5238,19.5238,43400.0
2011-07-13 13:10:00,31.45,31.45,31.41,31.43,39400.0,19.53,19.53,19.5052,19.5176,39400.0
2011-07-13 13:15:00,31.42,31.47,31.39,31.43,78200.0,19.5114,19.5424,19.4927,19.5176,78200.0
2011-07-13 13:20:00,31.43,31.47,31.4,31.47,58200.0,19.5176,19.5424,19.4989,19.5424,58200.0
2011-07-13 13:25:00,31.46,31.47,31.39,31.43,66500.0,19.5362,19.5424,19.4927,19.5176,66500.0
2011-07-13 13:30:00,31.42,31.46,31.4,31.44,47600.0,19.5114,19.5362,19.4989,19.5238,47600.0
2011-07-13 13:35:00,31.44,31.46,31.43,31.45,55300.0,19.5238,19.5362,19.5176,19.53,55300.0
2011-07-13 13:40:00,31.44,31.44,31.41,31.42,38600.0,19.5238,19.5238,19.5052,19.5114,38600.0
2011-07-13 13:45:00,31.42,31.46,31.41,31.43,51600.0,19.5114,19.5362,19.5052,19.5176,51600.0
2011-07-13 13:50:00,31.44,31.45,31.39,31.42,72300.0,19.5238,19.53,19.4927,19.5114,72300.0
2011-07-13 13:55:00,31.42,31.45,31.4,31.41,48900.0,19.5114,19.53,19.4989,19.5052,48900.0
2011-07-13 14:00:00,31.41,31.45,31.39,31.44,84800.0,19.5052,19.53,19.4927,19.5238,84800.0
2011-07-13 14:05:00,31.45,31.49,31.41,31.47,65100.0,19.53,19.5548,19.5052,19.5424,65100.0
2011-07-13 14:10:00,31.46,31.47,31.41,31.43,43300.0,19.5362,19.5424,19.5052,19.5176,43300.0
2011-07-13 14:15:00,31.44,31.47,31.41,31.41,76800.0,19.5238,19.5424,19.5052,19.5052,76800.0
2011-07-13 14:20:00,31.42,31.42,31.36,31.37,93900.0,19.5114,19.5114,19.4741,19.4803,93900.0
2011-07-13 14:25:00,31.38,31.39,31.35,31.37,34300.0,19.4865,19.4927,19.4679,19.4803,34300.0
2011-07-13 14:30:00,31.38,31.42,31.38,31.4,42800.0,19.4865,19.5114,19.4865,19.4989,42800.0
2011-07-13 14:35:00,31.4,31.41,31.38,31.39,160500.0,19.4989,19.5052,19.4865,19.4927,160500.0
2011-07-13 14:40:00,31.39,31.42,31.37,31.39,127300.0,19.4927,19.5114,19.4803,19.4927,127300.0
2011-07-13 14:45:00,31.39,31.42,31.37,31.42,96500.0,19.4927,19.5114,19.4803,19.5114,96500.0
2011-07-13 14:50:00,31.41,31.43,31.4,31.43,33000.0,19.5052,19.5176,19.4989,19.5176,33000.0
2011-07-13 14:55:00,31.43,31.44,31.41,31.44,58400.0,19.5176,19.5238,19.5052,19.5238,58400.0
2011-07-13 15:00:00,31.44,31.46,31.4,31.43,88300.0,19.5238,19.5362,19.4989,19.5176,88300.0
2011-07-13 15:05:00,31.44,31.44,31.37,31.4,64300.0,19.5238,19.5238,19.4803,19.4989,64300.0
2011-07-13 15:10:00,31.4,31.4,31.32,31.36,106500.0,19.4989,19.4989,19.4493,19.4741,106500.0
2011-07-13 15:15:00,31.37,31.4,31.33,31.36,85800.0,19.4803,19.4989,19.4555,19.4741,85800.0
2011-07-13 15:20:00,31.35,31.36,31.3,31.33,104200.0,19.4679,19.4741,19.4368,19.4555,104200.0
2011-07-13 15:25:00,31.32,31.38,31.3,31.35,132400.0,19.4493,19.4865,19.4368,19.4679,132400.0
2011-07-13 15:30:00,31.34,31.35,31.29,31.32,114300.0,19.4617,19.4679,19.4306,19.4493,114300.0
2011-07-13 15:35:00,31.31,31.33,31.26,31.27,82900.0,19.4431,19.4555,19.412,19.4182,82900.0
2011-07-13 15:40:00,31.26,31.27,31.22,31.24,172600.0,19.412,19.4182,19.3872,19.3996,172600.0
2011-07-13 15:45:00,31.24,31.24,31.21,31.23,236200.0,19.3996,19.3996,19.381,19.3934,236200.0
2011-07-13 15:50:00,31.23,31.27,31.23,31.26,83700.0,19.3934,19.4182,19.3934,19.412,83700.0
2011-07-13 15:55:00,31.26,31.28,31.26,31.27,180200.0,19.412,19.4244,19.412,19.4182,180200.0
2011-07-14 09:30:00,30.7,30.78,30.25,30.45,623200.0,19.0643,19.1139,18.7848,18.909,623200.0
2011-07-14 09:35:00,30.42,30.54,30.38,30.54,211100.0,18.8904,18.9649,18.8655,18.9649,211100.0
2011-07-14 09:40:00,30.54,30.61,30.39,30.42,162600.0,18.9649,19.0084,18.8718,18.8904,162600.0
2011-07-14 09:45:00,30.43,30.46,30.36,30.4,167600.0,18.8966,18.9152,18.8531,18.878,167600.0
2011-07-14 09:50:00,30.4,30.62,30.39,30.58,149600.0,18.878,19.0146,18.8718,18.9897,149600.0
2011-07-14 09:55:00,30.6,30.65,30.54,30.58,58200.0,19.0022,19.0332,18.9649,18.9897,58200.0
2011-07-14 10:00:00,30.58,30.62,30.51,30.52,76400.0,18.9897,19.0146,18.9463,18.9525,76400.0
2011-07-14 10:05:00,30.52,30.53,30.43,30.44,94900.0,18.9525,18.9587,18.8966,18.9028,94900.0
2011-07-14 10:10:00,30.44,30.46,30.34,30.34,109300.0,18.9028,18.9152,18.8407,18.8407,109300.0
2011-07-14 10:15:00,30.34,30.42,30.32,30.38,113800.0,18.8407,18.8904,18.8283,18.8655,113800.0
2011-07-14 10:20:00,30.37,30.47,30.37,30.42,128500.0,18.8593,18.9214,18.8593,18.8904,128500.0
2011-07-14 10:25:00,30.42,30.6,30.42,30.53,82400.0,18.8904,19.0022,18.8904,18.9587,82400.0
2011-07-14 10:30:00,30.53,30.57,30.49,30.57,72900.0,18.9587,18.9835,18.9339,18.9835,72900.0
2011-07-14 10:35:00,30.56,30.57,30.44,30.54,106800.0,18.9773,18.9835,18.9028,18.9649,106800.0
2011-07-14 10:40:00,30.54,30.59,30.48,30.58,138200.0,18.9649,18.9959,18.9276,18.9897,138200.0
2011-07-14 10:45:00,30.57,30.58,30.44,30.46,91700.0,18.9835,18.9897,18.9028,18.9152,91700.0
2011-07-14 10:50:00,30.46,30.52,30.34,30.34,212100.0,18.9152,18.9525,18.8407,18.8407,212100.0
2011-07-14 10:55:00,30.34,30.34,30.23,30.23,184300.0,18.8407,18.8407,18.7724,18.7724,184300.0
2011-07-14 11:00:00,30.24,30.25,30.11,30.11,191800.0,18.7786,18.7848,18.6979,18.6979,191800.0
2011-07-14 11:05:00,30.11,30.16,30.03,30.09,155500.0,18.6979,18.7289,18.6482,18.6855,155500.0
2011-07-14 11:10:00,30.1,30.14,30.05,30.08,155000.0,18.6917,18.7165,18.6606,18.6792,155000.0
2011-07-14 11:15:00,30.08,30.13,30.01,30.09,135800.0,18.6792,18.7103,18.6358,18.6855,135800.0
2011-07-14 11:20:00,30.08,30.1,30.02,30.04,97800.0,18.6792,18.6917,18.642,18.6544,97800.0
2011-07-14 11:25:00,30.03,30.04,29.95,29.98,188600.0,18.6482,18.6544,18.5985,18.6171,188600.0
2011-07-14 11:30:00,29.98,29.99,29.89,29.89,153700.0,18.6171,18.6234,18.5613,18.5613,153700.0
2011-07-14 11:35:00,29.9,29.97,29.9,29.92,107200.0,18.5675,18.6109,18.5675,18.5799,107200.0
2011-07-14 11:40:00,29.92,29.99,29.92,29.98,68500.0,18.5799,18.6234,18.5799,18.6171,68500.0
2011-07-14 11:45:00,29.98,29.99,29.94,29.98,89900.0,18.6171,18.6234,18.5923,18.6171,89900.0
2011-07-14 11:50:00,29.98,30.01,29.95,29.99,144500.0,18.6171,18.6358,18.5985,18.6234,144500.0
2011-07-14 11:55:00,29.99,30.0,29.92,29.95,73200.0,18.6234,18.6296,18.5799,18.5985,73200.0
2011-07-14 12:00:00,29.95,29.97,29.86,29.87,128900.0,18.5985,18.6109,18.5426,18.5488,128900.0
2011-07-14 12:05:00,29.87,29.88,29.78,29.8,115000.0,18.5488,18.5551,18.493,18.5054,115000.0
2011-07-14 12:10:00,29.8,29.88,29.79,29.88,66400.0,18.5054,18.5551,18.4992,18.5551,66400.0
2011-07-14 12:15:00,29.88,29.93,29.84,29.86,102400.0,18.5551,18.5861,18.5302,18.5426,102400.0
2011-07-14 12:20:00,29.85,29.93,29.85,29.92,71800.0,18.5364,18.5861,18.5364,18.5799,71800.0
2011-07-14 12:25:00,29.92,29.93,29.9,29.91,41400.0,18.5799,18.5861,18.5675,18.5737,41400.0
2011-07-14 12:30:00,29.91,29.98,29.9,29.97,67400.0,18.5737,18.6171,18.5675,18.6109,67400.0
2011-07-14 12:35:00,29.97,29.99,29.9,29.95,150800.0,18.6109,18.6234,18.5675,18.5985,150800.0
2011-07-14 12:40:00,29.95,29.96,29.88,29.88,195700.0,18.5985,18.6047,18.5551,18.5551,195700.0
2011-07-14 12:45:00,29.88,29.89,29.84,29.85,79900.0,18.5551,18.5613,18.5302,18.5364,79900.0
2011-07-14 12:50:00,29.86,29.88,29.8,29.8,122000.0,18.5426,18.5551,18.5054,18.5054,122000.0
2011-07-14 12:55:00,29.8,29.82,29.77,29.81,88600.0,18.5054,18.5178,18.4867,18.5116,88600.0
2011-07-14 13:00:00,29.81,29.84,29.79,29.8,112600.0,18.5116,18.5302,18.4992,18.5054,112600.0
2011-07-14 13:05:00,29.8,29.85,29.8,29.84,82700.0,18.5054,18.5364,18.5054,18.5302,82700.0
2011-07-14 13:10:00,29.84,29.86,29.8,29.8,74200.0,18.5302,18.5426,18.5054,18.5054,74200.0
2011-07-14 13:15:00,29.8,29.83,29.8,29.81,125400.0,18.5054,18.524,18.5054,18.5116,125400.0
2011-07-14 13:20:00,29.81,29.84,29.8,29.84,72900.0,18.5116,18.5302,18.5054,18.5302,72900.0
2011-07-14 13:25:00,29.83,29.89,29.8,29.88,119900.0,18.524,18.5613,18.5054,18.5551,119900.0
2011-07-14 13:30:00,29.87,29.97,29.82,29.9,250200.0,18.5488,18.6109,18.5178,18.5675,250200.0
2011-07-14 13:35:00,29.9,29.92,29.8,29.81,161400.0,18.5675,18.5799,18.5054,18.5116,161400.0
2011-07-14 13:40:00,29.8,29.89,29.8,29.83,216900.0,18.5054,18.5613,18.5054,18.524,216900.0
2011-07-14 13:45:00,29.83,29.86,29.79,29.86,170000.0,18.524,18.5426,18.4992,18.5426,170000.0
2011-07-14 13:50:00,29.87,29.87,29.78,29.83,164100.0,18.5488,18.5488,18.493,18.524,164100.0
2011-07-14 13:55:00,29.84,29.86,29.79,29.81,131900.0,18.5302,18.5426,18.4992,18.5116,131900.0
2011-07-14 14:00:00,29.82,29.89,29.81,29.83,116900.0,18.5178,18.5613,18.5116,18.524,116900.0
2011-07-14 14:05:00,29.83,29.83,29.78,29.82,93600.0,18.524,18.524,18.493,18.5178,93600.0
2011-07-14 14:10:00,29.82,29.9,29.82,29.87,89000.0,18.5178,18.5675,18.5178,18.5488,89000.0
2011-07-14 14:15:00,29.87,29.89,29.83,29.84,101700.0,18.5488,18.5613,18.524,18.5302,101700.0
2011-07-14 14:20:00,29.84,29.89,29.83,29.86,166300.0,18.5302,18.5613,18.524,18.5426,166300.0
2011-07-14 14:25:00,29.85,29.87,29.82,29.87,191000.0,18.5364,18.5488,18.5178,18.5488,191000.0
2011-07-14 14:30:00,29.86,29.9,29.85,29.89,162600.0,18.5426,18.5675,18.5364,18.5613,162600.0
2011-07-14 14:35:00,29.89,29.9,29.86,29.89,89800.0,18.5613,18.5675,18.5426,18.5613,89800.0
2011-07-14 14:40:00,29.89,29.93,29.84,29.86,111800.0,18.5613,18.5861,18.5302,18.5426,111800.0
2011-07-14 14:45:00,29.86,29.86,29.79,29.8,96200.0,18.5426,18.5426,18.4992,18.5054,96200.0
2011-07-14 14:50:00,29.79,29.83,29.75,29.82,179800.0,18.4992,18.524,18.4743,18.5178,179800.0
2011-07-14 14:55:00,29.82,29.82,29.74,29.78,113700.0,18.5178,18.5178,18.4681,18.493,113700.0
2011-07-14 15:00:00,29.78,29.8,29.76,29.76,73100.0,18.493,18.5054,18.4805,18.4805,73100.0
2011-07-14 15:05:00,29.76,29.77,29.71,29.73,168400.0,18.4805,18.4867,18.4495,18.4619,168400.0
2011-07-14 15:10:00,29.73,29.75,29.68,29.69,77600.0,18.4619,18.4743,18.4309,18.4371,77600.0
2011-07-14 15:15:00,29.68,29.71,29.65,29.7,119500.0,18.4309,18.4495,18.4122,18.4433,119500.0
2011-07-14 15:20:00,29.7,29.72,29.65,29.67,152800.0,18.4433,18.4557,18.4122,18.4246,152800.0
2011-07-14 15:25:00,29.66,29.67,29.59,29.63,134000.0,18.4184,18.4246,18.375,18.3998,134000.0
2011-07-14 15:30:00,29.62,29.68,29.6,29.68,131900.0,18.3936,18.4309,18.3812,18.4309,131900.0
2011-07-14 15:35:00,29.67,29.68,29.62,29.62,252800.0,18.4246,18.4309,18.3936,18.3936,252800.0
2011-07-14 15:40:00,29.63,29.63,29.54,29.54,154400.0,18.3998,18.3998,18.3439,18.3439,154400.0
2011-07-14 15:45:00,29.54,29.54,29.48,29.5,543600.0,18.3439,18.3439,18.3067,18.3191,543600.0
2011-07-14 15:50:00,29.5,29.5,29.38,29.44,649500.0,18.3191,18.3191,18.2446,18.2818,649500.0
2011-07-14 15:55:00,29.43,29.47,29.43,29.46,535100.0,18.2756,18.3004,18.2756,18.2942,535100.0
2011-07-15 09:30:00,29.52,29.6,29.39,29.56,376100.0,18.3315,18.3812,18.2508,18.3563,376100.0
2011-07-15 09:35:00,29.57,29.61,29.48,29.52,127900.0,18.3625,18.3874,18.3067,18.3315,127900.0
2011-07-15 09:40:00,29.53,29.53,29.38,29.4,195400.0,18.3377,18.3377,18.2446,18.257,195400.0
2011-07-15 09:45:00,29.39,29.42,29.27,29.34,150600.0,18.2508,18.2694,18.1762,18.2197,150600.0
2011-07-15 09:50:00,29.34,29.37,29.26,29.26,95100.0,18.2197,18.2383,18.17,18.17,95100.0
2011-07-15 09:55:00,29.29,29.31,29.16,29.17,255200.0,18.1887,18.2011,18.1079,18.1142,255200.0
2011-07-15 10:00:00,29.16,29.28,29.07,29.21,297800.0,18.1079,18.1825,18.0521,18.139,297800.0
2011-07-15 10:05:00,29.2,29.23,29.12,29.18,87100.0,18.1328,18.1514,18.0831,18.1204,87100.0
2011-07-15 10:10:00,29.19,29.31,29.18,29.25,299000.0,18.1266,18.2011,18.1204,18.1638,299000.0
2011-07-15 10:15:00,29.26,29.3,29.17,29.18,129800.0,18.17,18.1949,18.1142,18.1204,129800.0
2011-07-15 10:20:00,29.19,29.27,29.14,29.24,192400.0,18.1266,18.1762,18.0955,18.1576,192400.0
2011-07-15 10:25:00,29.23,29.28,29.16,29.28,70500.0,18.1514,18.1825,18.1079,18.1825,70500.0
2011-07-15 10:30:00,29.28,29.33,29.24,29.25,91100.0,18.1825,18.2135,18.1576,18.1638,91100.0
2011-07-15 10:35:00,29.24,29.28,29.24,29.26,45500.0,18.1576,18.1825,18.1576,18.17,45500.0
2011-07-15 10:40:00,29.25,29.28,29.22,29.27,58500.0,18.1638,18.1825,18.1452,18.1762,58500.0
2011-07-15 10:45:00,29.27,29.28,29.18,29.2,77600.0,18.1762,18.1825,18.1204,18.1328,77600.0
2011-07-15 10:50:00,29.2,29.25,29.2,29.21,55900.0,18.1328,18.1638,18.1328,18.139,55900.0
2011-07-15 10:55:00,29.21,29.21,29.14,29.19,79600.0,18.139,18.139,18.0955,18.1266,79600.0
2011-07-15 11:00:00,29.19,29.23,29.16,29.23,91300.0,18.1266,18.1514,18.1079,18.1514,91300.0
2011-07-15 11:05:00,29.22,29.29,29.15,29.17,97500.0,18.1452,18.1887,18.1017,18.1142,97500.0
2011-07-15 11:10:00,29.17,29.26,29.15,29.25,114100.0,18.1142,18.17,18.1017,18.1638,114100.0
2011-07-15 11:15:00,29.24,29.26,29.17,29.19,54300.0,18.1576,18.17,18.1142,18.1266,54300.0
2011-07-15 11:20:00,29.19,29.25,29.19,29.24,53100.0,18.1266,18.1638,18.1266,18.1576,53100.0
2011-07-15 11:25:00,29.24,29.24,29.18,29.2,39200.0,18.1576,18.1576,18.1204,18.1328,39200.0
2011-07-15 11:30:00,29.21,29.22,29.19,29.2,38900.0,18.139,18.1452,18.1266,18.1328,38900.0
2011-07-15 11:35:00,29.21,29.24,29.2,29.23,59700.0,18.139,18.1576,18.1328,18.1514,59700.0
2011-07-15 11:40:00,29.23,29.25,29.22,29.23,65000.0,18.1514,18.1638,18.1452,18.1514,65000.0
2011-07-15 11:45:00,29.24,29.26,29.23,29.24,40600.0,18.1576,18.17,18.1514,18.1576,40600.0
2011-07-15 11:50:00,29.23,29.28,29.22,29.27,289000.0,18.1514,18.1825,18.1452,18.1762,289000.0
2011-07-15 11:55:00,29.27,29.3,29.21,29.21,37400.0,18.1762,18.1949,18.139,18.139,37400.0
2011-07-15 12:00:00,29.22,29.34,29.21,29.33,71600.0,18.1452,18.2197,18.139,18.2135,71600.0
2011-07-15 12:05:00,29.32,29.36,29.32,29.34,77500.0,18.2073,18.2321,18.2073,18.2197,77500.0
2011-07-15 12:10:00,29.34,29.39,29.34,29.36,47400.0,18.2197,18.2508,18.2197,18.2321,47400.0
2011-07-15 12:15:00,29.36,29.39,29.3,29.3,46200.0,18.2321,18.2508,18.1949,18.1949,46200.0
2011-07-15 12:20:00,29.31,29.33,29.27,29.28,41800.0,18.2011,18.2135,18.1762,18.1825,41800.0
2011-07-15 12:25:00,29.28,29.3,29.26,29.28,53300.0,18.1825,18.1949,18.17,18.1825,53300.0
2011-07-15 12:30:00,29.28,29.38,29.27,29.28,139500.0,18.1825,18.2446,18.1762,18.1825,139500.0
2011-07-15 12:35:00,29.28,29.31,29.26,29.29,54100.0,18.1825,18.2011,18.17,18.1887,54100.0
2011-07-15 12:40:00,29.29,29.31,29.25,29.25,33500.0,18.1887,18.2011,18.1638,18.1638,33500.0
2011-07-15 12:45:00,29.26,29.27,29.25,29.26,25200.0,18.17,18.1762,18.1638,18.17,25200.0
2011-07-15 12:50:00,29.26,29.31,29.22,29.3,53300.0,18.17,18.2011,18.1452,18.1949,53300.0
2011-07-15 12:55:00,29.3,29.33,29.3,29.3,43400.0,18.1949,18.2135,18.1949,18.1949,43400.0
2011-07-15 13:00:00,29.3,29.32,29.3,29.31,38500.0,18.1949,18.2073,18.1949,18.2011,38500.0
2011-07-15 13:05:00,29.31,29.34,29.31,29.34,26100.0,18.2011,18.2197,18.2011,18.2197,26100.0
2011-07-15 13:10:00,29.33,29.34,29.29,29.3,26400.0,18.2135,18.2197,18.1887,18.1949,26400.0
2011-07-15 13:15:00,29.31,29.37,29.28,29.28,59500.0,18.2011,18.2383,18.1825,18.1825,59500.0
2011-07-15 13:20:00,29.28,29.31,29.28,29.29,17000.0,18.1825,18.2011,18.1825,18.1887,17000.0
2011-07-15 13:25:00,29.29,29.37,29.29,29.33,39800.0,18.1887,18.2383,18.1887,18.2135,39800.0
2011-07-15 13:30:00,29.33,29.35,29.28,29.29,29900.0,18.2135,18.2259,18.1825,18.1887,29900.0
2011-07-15 13:35:00,29.3,29.3,29.25,29.25,21200.0,18.1949,18.1949,18.1638,18.1638,21200.0
2011-07-15 13:40:00,29.25,29.27,29.22,29.26,51000.0,18.1638,18.1762,18.1452,18.17,51000.0
2011-07-15 13:45:00,29.26,29.28,29.24,29.26,34500.0,18.17,18.1825,18.1576,18.17,34500.0
2011-07-15 13:50:00,29.26,29.29,29.24,29.26,47500.0,18.17,18.1887,18.1576,18.17,47500.0
2011-07-15 13:55:00,29.26,29.26,29.21,29.21,76300.0,18.17,18.17,18.139,18.139,76300.0
2011-07-15 14:00:00,29.22,29.23,29.19,29.2,40300.0,18.1452,18.1514,18.1266,18.1328,40300.0
2011-07-15 14:05:00,29.19,29.22,29.17,29.22,306900.0,18.1266,18.1452,18.1142,18.1452,306900.0
2011-07-15 14:10:00,29.22,29.24,29.19,29.22,33800.0,18.1452,18.1576,18.1266,18.1452,33800.0
2011-07-15 14:15:00,29.22,29.26,29.22,29.26,61000.0,18.1452,18.17,18.1452,18.17,61000.0
2011-07-15 14:20:00,29.26,29.26,29.19,29.21,35900.0,18.17,18.17,18.1266,18.139,35900.0
2011-07-15 14:25:00,29.2,29.22,29.18,29.2,36200.0,18.1328,18.1452,18.1204,18.1328,36200.0
2011-07-15 14:30:00,29.19,29.24,29.19,29.22,46000.0,18.1266,18.1576,18.1266,18.1452,46000.0
2011-07-15 14:35:00,29.22,29.25,29.2,29.24,43400.0,18.1452,18.1638,18.1328,18.1576,43400.0
2011-07-15 14:40:00,29.25,29.26,29.23,29.25,52900.0,18.1638,18.17,18.1514,18.1638,52900.0
2011-07-15 14:45:00,29.26,29.28,29.24,29.25,60600.0,18.17,18.1825,18.1576,18.1638,60600.0
2011-07-15 14:50:00,29.26,29.27,29.23,29.23,31900.0,18.17,18.1762,18.1514,18.1514,31900.0
2011-07-15 14:55:00,29.22,29.24,29.2,29.21,54500.0,18.1452,18.1576,18.1328,18.139,54500.0
2011-07-15 15:00:00,29.21,29.26,29.21,29.25,104300.0,18.139,18.17,18.139,18.1638,104300.0
2011-07-15 15:05:00,29.25,29.32,29.24,29.31,97700.0,18.1638,18.2073,18.1576,18.2011,97700.0
2011-07-15 15:10:00,29.32,29.32,29.28,29.29,65100.0,18.2073,18.2073,18.1825,18.1887,65100.0
2011-07-15 15:15:00,29.29,29.3,29.27,29.27,44300.0,18.1887,18.1949,18.1762,18.1762,44300.0
2011-07-15 15:20:00,29.27,29.34,29.27,29.34,129100.0,18.1762,18.2197,18.1762,18.2197,129100.0
2011-07-15 15:25:00,29.35,29.4,29.32,29.4,193100.0,18.2259,18.257,18.2073,18.257,193100.0
2011-07-15 15:30:00,29.4,29.45,29.39,29.44,219200.0,18.257,18.288,18.2508,18.2818,219200.0
2011-07-15 15:35:00,29.45,29.47,29.43,29.45,181500.0,18.288,18.3004,18.2756,18.288,181500.0
2011-07-15 15:40:00,29.45,29.58,29.44,29.57,384200.0,18.288,18.3688,18.2818,18.3625,384200.0
2011-07-15 15:45:00,29.56,29.61,29.55,29.59,416000.0,18.3563,18.3874,18.3501,18.375,416000.0
2011-07-15 15:50:00,29.59,29.6,29.54,29.59,281600.0,18.375,18.3812,18.3439,18.375,281600.0
2011-07-15 15:55:00,29.59,29.62,29.58,29.62,530700.0,18.375,18.3936,18.3688,18.3936,530700.0
2011-07-18 09:30:00,29.37,29.45,29.17,29.19,142600.0,18.2383,18.288,18.1142,18.1266,142600.0
2011-07-18 09:35:00,29.19,29.25,29.12,29.24,118400.0,18.1266,18.1638,18.0831,18.1576,118400.0
2011-07-18 09:40:00,29.25,29.35,29.23,29.23,88700.0,18.1638,18.2259,18.1514,18.1514,88700.0
2011-07-18 09:45:00,29.23,29.28,29.19,29.24,48700.0,18.1514,18.1825,18.1266,18.1576,48700.0
2011-07-18 09:50:00,29.24,29.28,29.22,29.24,54000.0,18.1576,18.1825,18.1452,18.1576,54000.0
2011-07-18 09:55:00,29.23,29.25,29.19,29.2,56700.0,18.1514,18.1638,18.1266,18.1328,56700.0
2011-07-18 10:00:00,29.2,29.29,29.19,29.25,76600.0,18.1328,18.1887,18.1266,18.1638,76600.0
2011-07-18 10:05:00,29.25,29.25,29.12,29.16,68600.0,18.1638,18.1638,18.0831,18.1079,68600.0
2011-07-18 10:10:00,29.16,29.19,29.1,29.11,58900.0,18.1079,18.1266,18.0707,18.0769,58900.0
2011-07-18 10:15:00,29.11,29.15,29.08,29.12,63000.0,18.0769,18.1017,18.0583,18.0831,63000.0
2011-07-18 10:20:00,29.13,29.17,29.1,29.11,60200.0,18.0893,18.1142,18.0707,18.0769,60200.0
2011-07-18 10:25:00,29.1,29.11,29.04,29.06,155000.0,18.0707,18.0769,18.0334,18.0458,155000.0
2011-07-18 10:30:00,29.05,29.09,29.04,29.05,101300.0,18.0396,18.0645,18.0334,18.0396,101300.0
2011-07-18 10:35:00,29.07,29.11,29.03,29.07,113500.0,18.0521,18.0769,18.0272,18.0521,113500.0
2011-07-18 10:40:00,29.07,29.12,29.07,29.11,53100.0,18.0521,18.0831,18.0521,18.0769,53100.0
2011-07-18 10:45:00,29.12,29.17,29.1,29.12,70100.0,18.0831,18.1142,18.0707,18.0831,70100.0
2011-07-18 10:50:00,29.12,29.12,29.05,29.05,59100.0,18.0831,18.0831,18.0396,18.0396,59100.0
2011-07-18 10:55:00,29.05,29.09,29.02,29.05,97000.0,18.0396,18.0645,18.021,18.0396,97000.0
2011-07-18 11:00:00,29.04,29.06,28.96,28.97,74600.0,18.0334,18.0458,17.9837,17.99,74600.0
2011-07-18 11:05:00,28.97,29.03,28.96,29.0,68100.0,17.99,18.0272,17.9837,18.0086,68100.0
2011-07-18 11:10:00,29.01,29.03,28.96,29.0,34900.0,18.0148,18.0272,17.9837,18.0086,34900.0
2011-07-18 11:15:00,29.0,29.03,28.99,28.99,42600.0,18.0086,18.0272,18.0024,18.0024,42600.0
2011-07-18 11:20:00,28.99,29.03,28.99,29.02,27600.0,18.0024,18.0272,18.0024,18.021,27600.0
2011-07-18 11:25:00,29.03,29.12,29.03,29.03,37300.0,18.0272,18.0831,18.0272,18.0272,37300.0
2011-07-18 11:30:00,29.04,29.06,29.0,29.04,57800.0,18.0334,18.0458,18.0086,18.0334,57800.0
2011-07-18 11:35:00,29.04,29.04,28.98,29.01,36800.0,18.0334,18.0334,17.9962,18.0148,36800.0
2011-07-18 11:40:00,29.0,29.0,28.95,28.96,34700.0,18.0086,18.0086,17.9775,17.9837,34700.0
2011-07-18 11:45:00,28.95,28.99,28.93,28.97,48300.0,17.9775,18.0024,17.9651,17.99,48300.0
2011-07-18 11:50:00,28.98,29.01,28.95,28.95,40000.0,17.9962,18.0148,17.9775,17.9775,40000.0
2011-07-18 11:55:00,28.95,28.96,28.92,28.94,49000.0,17.9775,17.9837,17.9589,17.9713,49000.0
2011-07-18 12:00:00,28.94,29.03,28.94,29.03,60900.0,17.9713,18.0272,17.9713,18.0272,60900.0
2011-07-18 12:05:00,29.03,29.04,28.96,29.02,51700.0,18.0272,18.0334,17.9837,18.021,51700.0
2011-07-18 12:10:00,29.02,29.1,29.01,29.09,38000.0,18.021,18.0707,18.0148,18.0645,38000.0
2011-07-18 12:15:00,29.09,29.12,29.05,29.08,33800.0,18.0645,18.0831,18.0396,18.0583,33800.0
2011-07-18 12:20:00,29.08,29.1,29.04,29.06,26900.0,18.0583,18.0707,18.0334,18.0458,26900.0
2011-07-18 12:25:00,29.05,29.09,29.03,29.06,43500.0,18.0396,18.0645,18.0272,18.0458,43500.0
2011-07-18 12:30:00,29.06,29.08,29.04,29.07,31700.0,18.0458,18.0583,18.0334,18.0521,31700.0
2011-07-18 12:35:00,29.08,29.09,29.06,29.07,25900.0,18.0583,18.0645,18.0458,18.0521,25900.0
2011-07-18 12:40:00,29.06,29.07,29.03,29.05,51600.0,18.0458,18.0521,18.0272,18.0396,51600.0
2011-07-18 12:45:00,29.04,29.05,29.01,29.01,53400.0,18.0334,18.0396,18.0148,18.0148,53400.0
2011-07-18 12:50:00,29.01,29.02,28.97,28.98,45700.0,18.0148,18.021,17.99,17.9962,45700.0
2011-07-18 12:55:00,28.97,29.03,28.97,29.03,52700.0,17.99,18.0272,17.99,18.0272,52700.0
2011-07-18 13:00:00,29.03,29.04,28.97,29.0,59000.0,18.0272,18.0334,17.99,18.0086,59000.0
2011-07-18 13:05:00,28.99,29.0,28.93,28.94,48100.0,18.0024,18.0086,17.9651,17.9713,48100.0
2011-07-18 13:10:00,28.93,28.94,28.88,28.92,240000.0,17.9651,17.9713,17.9341,17.9589,240000.0
2011-07-18 13:15:00,28.91,28.93,28.85,28.92,174100.0,17.9527,17.9651,17.9154,17.9589,174100.0
2011-07-18 13:20:00,28.92,28.92,28.86,28.87,71800.0,17.9589,17.9589,17.9216,17.9279,71800.0
2011-07-18 13:25:00,28.86,28.91,28.86,28.89,42200.0,17.9216,17.9527,17.9216,17.9403,42200.0
2011-07-18 13:30:00,28.9,28.91,28.88,28.89,101000.0,17.9465,17.9527,17.9341,17.9403,101000.0
2011-07-18 13:35:00,28.89,28.91,28.86,28.9,114700.0,17.9403,17.9527,17.9216,17.9465,114700.0
2011-07-18 13:40:00,28.89,28.9,28.86,28.89,55400.0,17.9403,17.9465,17.9216,17.9403,55400.0
2011-07-18 13:45:00,28.88,28.95,28.88,28.91,72100.0,17.9341,17.9775,17.9341,17.9527,72100.0
2011-07-18 13:50:00,28.91,28.95,28.9,28.92,66900.0,17.9527,17.9775,17.9465,17.9589,66900.0
2011-07-18 13:55:00,28.92,28.94,28.88,28.91,66900.0,17.9589,17.9713,17.9341,17.9527,66900.0
2011-07-18 14:00:00,28.91,28.92,28.87,28.89,42200.0,17.9527,17.9589,17.9279,17.9403,42200.0
2011-07-18 14:05:00,28.88,28.92,28.87,28.9,33500.0,17.9341,17.9589,17.9279,17.9465,33500.0
2011-07-18 14:10:00,28.91,28.91,28.84,28.88,68000.0,17.9527,17.9527,17.9092,17.9341,68000.0
2011-07-18 14:15:00,28.88,28.88,28.83,28.84,98400.0,17.9341,17.9341,17.903,17.9092,98400.0
2011-07-18 14:20:00,28.85,28.86,28.79,28.8,99500.0,17.9154,17.9216,17.8782,17.8844,99500.0
2011-07-18 14:25:00,28.81,28.85,28.8,28.8,73000.0,17.8906,17.9154,17.8844,17.8844,73000.0
2011-07-18 14:30:00,28.8,28.81,28.75,28.76,79700.0,17.8844,17.8906,17.8533,17.8595,79700.0
2011-07-18 14:35:00,28.77,28.8,28.75,28.79,60700.0,17.8658,17.8844,17.8533,17.8782,60700.0
2011-07-18 14:40:00,28.78,28.81,28.78,28.8,44900.0,17.872,17.8906,17.872,17.8844,44900.0
2011-07-18 14:45:00,28.79,28.8,28.76,28.77,67700.0,17.8782,17.8844,17.8595,17.8658,67700.0
2011-07-18 14:50:00,28.77,28.83,28.75,28.83,190200.0,17.8658,17.903,17.8533,17.903,190200.0
2011-07-18 14:55:00,28.83,28.87,28.79,28.86,65400.0,17.903,17.9279,17.8782,17.9216,65400.0
2011-07-18 15:00:00,28.86,28.91,28.86,28.89,78300.0,17.9216,17.9527,17.9216,17.9403,78300.0
2011-07-18 15:05:00,28.89,28.9,28.86,28.88,87300.0,17.9403,17.9465,17.9216,17.9341,87300.0
2011-07-18 15:10:00,28.87,28.9,28.86,28.88,127600.0,17.9279,17.9465,17.9216,17.9341,127600.0
2011-07-18 15:15:00,28.87,28.9,28.85,28.89,67800.0,17.9279,17.9465,17.9154,17.9403,67800.0
2011-07-18 15:20:00,28.89,28.91,28.88,28.91,67600.0,17.9403,17.9527,17.9341,17.9527,67600.0
2011-07-18 15:25:00,28.91,28.93,28.88,28.92,92900.0,17.9527,17.9651,17.9341,17.9589,92900.0
2011-07-18 15:30:00,28.92,28.93,28.9,28.9,77600.0,17.9589,17.9651,17.9465,17.9465,77600.0
2011-07-18 15:35:00,28.91,29.0,28.9,28.99,183500.0,17.9527,18.0086,17.9465,18.0024,183500.0
2011-07-18 15:40:00,29.0,29.0,28.94,28.94,197300.0,18.0086,18.0086,17.9713,17.9713,197300.0
2011-07-18 15:45:00,28.94,28.96,28.89,28.92,195700.0,17.9713,17.9837,17.9403,17.9589,195700.0
2011-07-18 15:50:00,28.92,28.96,28.91,28.93,160500.0,17.9589,17.9837,17.9527,17.9651,160500.0
2011-07-18 15:55:00,28.93,28.98,28.93,28.98,227700.0,17.9651,17.9962,17.9651,17.9962,227700.0
2011-07-19 09:30:00,29.18,29.19,29.1,29.16,93900.0,18.1204,18.1266,18.0707,18.1079,93900.0
2011-07-19 09:35:00,29.17,29.17,29.1,29.14,87400.0,18.1142,18.1142,18.0707,18.0955,87400.0
2011-07-19 09:40:00,29.12,29.2,29.1,29.11,95800.0,18.0831,18.1328,18.0707,18.0769,95800.0
2011-07-19 09:45:00,29.12,29.12,28.95,29.03,97900.0,18.0831,18.0831,17.9775,18.0272,97900.0
2011-07-19 09:50:00,29.02,29.09,29.0,29.04,64600.0,18.021,18.0645,18.0086,18.0334,64600.0
2011-07-19 09:55:00,29.05,29.05,28.99,29.0,118700.0,18.0396,18.0396,18.0024,18.0086,118700.0
2011-07-19 10:00:00,29.0,29.09,28.94,29.08,76100.0,18.0086,18.0645,17.9713,18.0583,76100.0
2011-07-19 10:05:00,29.08,29.2,29.05,29.2,58000.0,18.0583,18.1328,18.0396,18.1328,58000.0
2011-07-19 10:10:00,29.19,29.2,29.1,29.18,37600.0,18.1266,18.1328,18.0707,18.1204,37600.0
2011-07-19 10:15:00,29.17,29.2,29.14,29.16,31700.0,18.1142,18.1328,18.0955,18.1079,31700.0
2011-07-19 10:20:00,29.17,29.18,29.13,29.13,23100.0,18.1142,18.1204,18.0893,18.0893,23100.0
2011-07-19 10:25:00,29.13,29.14,29.03,29.07,58800.0,18.0893,18.0955,18.0272,18.0521,58800.0
2011-07-19 10:30:00,29.07,29.1,29.01,29.01,54300.0,18.0521,18.0707,18.0148,18.0148,54300.0
2011-07-19 10:35:00,29.01,29.02,28.95,28.95,46700.0,18.0148,18.021,17.9775,17.9775,46700.0
2011-07-19 10:40:00,28.96,29.01,28.94,28.95,50700.0,17.9837,18.0148,17.9713,17.9775,50700.0
2011-07-19 10:45:00,28.94,29.0,28.93,28.99,51200.0,17.9713,18.0086,17.9651,18.0024,51200.0
2011-07-19 10:50:00,28.99,29.0,28.95,28.98,38400.0,18.0024,18.0086,17.9775,17.9962,38400.0
2011-07-19 10:55:00,28.98,29.0,28.93,28.94,46100.0,17.9962,18.0086,17.9651,17.9713,46100.0
2011-07-19 11:00:00,28.95,28.95,28.85,28.85,85000.0,17.9775,17.9775,17.9154,17.9154,85000.0
2011-07-19 11:05:00,28.85,28.87,28.81,28.84,65200.0,17.9154,17.9279,17.8906,17.9092,65200.0
2011-07-19 11:10:00,28.84,28.85,28.71,28.73,172800.0,17.9092,17.9154,17.8285,17.8409,172800.0
2011-07-19 11:15:00,28.72,28.76,28.72,28.76,48100.0,17.8347,17.8595,17.8347,17.8595,48100.0
2011-07-19 11:20:00,28.77,28.77,28.67,28.71,80000.0,17.8658,17.8658,17.8037,17.8285,80000.0
2011-07-19 11:25:00,28.71,28.73,28.69,28.72,64400.0,17.8285,17.8409,17.8161,17.8347,64400.0
2011-07-19 11:30:00,28.71,28.75,28.69,28.74,73600.0,17.8285,17.8533,17.8161,17.8471,73600.0
2011-07-19 11:35:00,28.74,28.74,28.64,28.64,116200.0,17.8471,17.8471,17.785,17.785,116200.0
2011-07-19 11:40:00,28.64,28.66,28.58,28.61,80300.0,17.785,17.7974,17.7478,17.7664,80300.0
2011-07-19 11:45:00,28.62,28.63,28.57,28.61,99800.0,17.7726,17.7788,17.7416,17.7664,99800.0
2011-07-19 11:50:00,28.62,28.71,28.6,28.71,62500.0,17.7726,17.8285,17.7602,17.8285,62500.0
2011-07-19 11:55:00,28.71,28.71,28.65,28.66,85100.0,17.8285,17.8285,17.7912,17.7974,85100.0
2011-07-19 12:00:00,28.66,28.69,28.63,28.64,61200.0,17.7974,17.8161,17.7788,17.785,61200.0
2011-07-19 12:05:00,28.64,28.67,28.63,28.66,44400.0,17.785,17.8037,17.7788,17.7974,44400.0
2011-07-19 12:10:00,28.66,28.67,28.65,28.66,18500.0,17.7974,17.8037,17.7912,17.7974,18500.0
2011-07-19 12:15:00,28.67,28.84,28.67,28.81,202900.0,17.8037,17.9092,17.8037,17.8906,202900.0
2011-07-19 12:20:00,28.8,28.81,28.74,28.74,27700.0,17.8844,17.8906,17.8471,17.8471,27700.0
2011-07-19 12:25:00,28.75,28.79,28.74,28.76,36900.0,17.8533,17.8782,17.8471,17.8595,36900.0
2011-07-19 12:30:00,28.76,28.8,28.75,28.8,40900.0,17.8595,17.8844,17.8533,17.8844,40900.0
2011-07-19 12:35:00,28.79,28.8,28.73,28.75,51900.0,17.8782,17.8844,17.8409,17.8533,51900.0
2011-07-19 12:40:00,28.75,28.75,28.68,28.68,67000.0,17.8533,17.8533,17.8099,17.8099,67000.0
2011-07-19 12:45:00,28.69,28.69,28.58,28.59,161300.0,17.8161,17.8161,17.7478,17.754,161300.0
2011-07-19 12:50:00,28.58,28.62,28.58,28.62,54600.0,17.7478,17.7726,17.7478,17.7726,54600.0
2011-07-19 12:55:00,28.62,28.69,28.62,28.69,60800.0,17.7726,17.8161,17.7726,17.8161,60800.0
2011-07-19 13:00:00,28.69,28.72,28.64,28.66,85100.0,17.8161,17.8347,17.785,17.7974,85100.0
2011-07-19 13:05:00,28.66,28.7,28.65,28.7,106300.0,17.7974,17.8223,17.7912,17.8223,106300.0
2011-07-19 13:10:00,28.7,28.74,28.67,28.71,96800.0,17.8223,17.8471,17.8037,17.8285,96800.0
2011-07-19 13:15:00,28.72,28.75,28.69,28.74,85200.0,17.8347,17.8533,17.8161,17.8471,85200.0
2011-07-19 13:20:00,28.73,28.74,28.67,28.67,62200.0,17.8409,17.8471,17.8037,17.8037,62200.0
2011-07-19 13:25:00,28.68,28.68,28.65,28.67,54500.0,17.8099,17.8099,17.7912,17.8037,54500.0
2011-07-19 13:30:00,28.66,28.71,28.63,28.65,97200.0,17.7974,17.8285,17.7788,17.7912,97200.0
2011-07-19 13:35:00,28.65,28.7,28.62,28.68,72500.0,17.7912,17.8223,17.7726,17.8099,72500.0
2011-07-19 13:40:00,28.67,28.78,28.66,28.78,47400.0,17.8037,17.872,17.7974,17.872,47400.0
2011-07-19 13:45:00,28.78,28.78,28.7,28.73,64500.0,17.872,17.872,17.8223,17.8409,64500.0
2011-07-19 13:50:00,28.73,28.77,28.72,28.75,32100.0,17.8409,17.8658,17.8347,17.8533,32100.0
2011-07-19 13:55:00,28.76,28.77,28.73,28.75,43300.0,17.8595,17.8658,17.8409,17.8533,43300.0
2011-07-19 14:00:00,28.75,28.75,28.73,28.74,110400.0,17.8533,17.8533,17.8409,17.8471,110400.0
2011-07-19 14:05:00,28.74,28.75,28.7,28.72,85300.0,17.8471,17.8533,17.8223,17.8347,85300.0
2011-07-19 14:10:00,28.73,28.79,28.72,28.77,105100.0,17.8409,17.8782,17.8347,17.8658,105100.0
2011-07-19 14:15:00,28.78,28.85,28.78,28.85,75900.0,17.872,17.9154,17.872,17.9154,75900.0
2011-07-19 14:20:00,28.84,28.85,28.81,28.82,91700.0,17.9092,17.9154,17.8906,17.8968,91700.0
2011-07-19 14:25:00,28.82,28.85,28.82,28.85,39400.0,17.8968,17.9154,17.8968,17.9154,39400.0
2011-07-19 14:30:00,28.85,28.88,28.83,28.84,56800.0,17.9154,17.9341,17.903,17.9092,56800.0
2011-07-19 14:35:00,28.83,28.88,28.83,28.88,55600.0,17.903,17.9341,17.903,17.9341,55600.0
2011-07-19 14:40:00,28.87,28.92,28.87,28.9,60500.0,17.9279,17.9589,17.9279,17.9465,60500.0
2011-07-19 14:45:00,28.9,28.95,28.88,28.91,98300.0,17.9465,17.9775,17.9341,17.9527,98300.0
2011-07-19 14:50:00,28.91,28.97,28.91,28.97,63700.0,17.9527,17.99,17.9527,17.99,63700.0
2011-07-19 14:55:00,28.96,29.04,28.93,28.95,244800.0,17.9837,18.0334,17.9651,17.9775,244800.0
2011-07-19 15:00:00,28.94,29.03,28.91,29.02,146900.0,17.9713,18.0272,17.9527,18.021,146900.0
2011-07-19 15:05:00,29.01,29.05,28.99,29.04,87100.0,18.0148,18.0396,18.0024,18.0334,87100.0
2011-07-19 15:10:00,29.05,29.1,29.04,29.09,92600.0,18.0396,18.0707,18.0334,18.0645,92600.0
2011-07-19 15:15:00,29.1,29.12,29.07,29.07,91500.0,18.0707,18.0831,18.0521,18.0521,91500.0
2011-07-19 15:20:00,29.08,29.08,29.01,29.03,77300.0,18.0583,18.0583,18.0148,18.0272,77300.0
2011-07-19 15:25:00,29.03,29.03,29.01,29.02,43600.0,18.0272,18.0272,18.0148,18.021,43600.0
2011-07-19 15:30:00,29.01,29.01,28.97,29.0,84900.0,18.0148,18.0148,17.99,18.0086,84900.0
2011-07-19 15:35:00,29.0,29.02,28.96,29.02,87100.0,18.0086,18.021,17.9837,18.021,87100.0
2011-07-19 15:40:00,29.02,29.02,28.98,28.98,82500.0,18.021,18.021,17.9962,17.9962,82500.0
2011-07-19 15:45:00,28.99,29.0,28.95,28.96,165700.0,18.0024,18.0086,17.9775,17.9837,165700.0
2011-07-19 15:50:00,28.96,29.03,28.96,29.0,143000.0,17.9837,18.0272,17.9837,18.0086,143000.0
2011-07-19 15:55:00,29.0,29.02,28.98,29.01,256600.0,18.0086,18.021,17.9962,18.0148,256600.0
2011-07-20 09:30:00,29.1,29.12,28.94,29.02,85000.0,18.0707,18.0831,17.9713,18.021,85000.0
2011-07-20 09:35:00,29.02,29.1,29.0,29.09,129000.0,18.021,18.0707,18.0086,18.0645,129000.0
2011-07-20 09:40:00,29.08,29.12,28.81,28.87,192200.0,18.0583,18.0831,17.8906,17.9279,192200.0
2011-07-20 09:45:00,28.86,28.89,28.75,28.79,97800.0,17.9216,17.9403,17.8533,17.8782,97800.0
2011-07-20 09:50:00,28.8,28.83,28.71,28.77,48700.0,17.8844,17.903,17.8285,17.8658,48700.0
2011-07-20 09:55:00,28.78,28.87,28.77,28.83,27400.0,17.872,17.9279,17.8658,17.903,27400.0
2011-07-20 10:00:00,28.82,28.88,28.79,28.83,41400.0,17.8968,17.9341,17.8782,17.903,41400.0
2011-07-20 10:05:00,28.83,28.88,28.79,28.88,60100.0,17.903,17.9341,17.8782,17.9341,60100.0
2011-07-20 10:10:00,28.87,28.93,28.77,28.78,45100.0,17.9279,17.9651,17.8658,17.872,45100.0
2011-07-20 10:15:00,28.79,28.81,28.69,28.79,116500.0,17.8782,17.8906,17.8161,17.8782,116500.0
2011-07-20 10:20:00,28.78,28.83,28.77,28.81,24400.0,17.872,17.903,17.8658,17.8906,24400.0
2011-07-20 10:25:00,28.81,28.87,28.79,28.86,30700.0,17.8906,17.9279,17.8782,17.9216,30700.0
2011-07-20 10:30:00,28.86,28.88,28.84,28.88,26400.0,17.9216,17.9341,17.9092,17.9341,26400.0
2011-07-20 10:35:00,28.88,28.9,28.82,28.83,51300.0,17.9341,17.9465,17.8968,17.903,51300.0
2011-07-20 10:40:00,28.85,28.88,28.83,28.86,45500.0,17.9154,17.9341,17.903,17.9216,45500.0
2011-07-20 10:45:00,28.86,28.91,28.8,28.9,77200.0,17.9216,17.9527,17.8844,17.9465,77200.0
2011-07-20 10:50:00,28.91,28.96,28.9,28.92,56800.0,17.9527,17.9837,17.9465,17.9589,56800.0
2011-07-20 10:55:00,28.92,29.02,28.91,29.0,96500.0,17.9589,18.021,17.9527,18.0086,96500.0
2011-07-20 11:00:00,29.0,29.01,28.91,28.92,37700.0,18.0086,18.0148,17.9527,17.9589,37700.0
2011-07-20 11:05:00,28.92,28.97,28.92,28.94,33900.0,17.9589,17.99,17.9589,17.9713,33900.0
2011-07-20 11:10:00,28.94,28.98,28.92,28.95,48700.0,17.9713,17.9962,17.9589,17.9775,48700.0
2011-07-20 11:15:00,28.95,28.95,28.9,28.93,42500.0,17.9775,17.9775,17.9465,17.9651,42500.0
2011-07-20 11:20:00,28.93,28.95,28.88,28.9,79000.0,17.9651,17.9775,17.9341,17.9465,79000.0
2011-07-20 11:25:00,28.89,28.91,28.87,28.89,72800.0,17.9403,17.9527,17.9279,17.9403,72800.0
2011-07-20 11:30:00,28.89,28.89,28.84,28.88,47500.0,17.9403,17.9403,17.9092,17.9341,47500.0
2011-07-20 11:35:00,28.88,28.91,28.87,28.87,26300.0,17.9341,17.9527,17.9279,17.9279,26300.0
2011-07-20 11:40:00,28.88,28.89,28.84,28.87,59800.0,17.9341,17.9403,17.9092,17.9279,59800.0
2011-07-20 11:45:00,28.87,28.87,28.82,28.82,51500.0,17.9279,17.9279,17.8968,17.8968,51500.0
2011-07-20 11:50:00,28.83,28.88,28.82,28.88,24800.0,17.903,17.9341,17.8968,17.9341,24800.0
2011-07-20 11:55:00,28.87,28.87,28.79,28.8,72900.0,17.9279,17.9279,17.8782,17.8844,72900.0
2011-07-20 12:00:00,28.8,28.82,28.78,28.81,45200.0,17.8844,17.8968,17.872,17.8906,45200.0
2011-07-20 12:05:00,28.8,28.83,28.8,28.82,32000.0,17.8844,17.903,17.8844,17.8968,32000.0
2011-07-20 12:10:00,28.82,28.82,28.8,28.82,37500.0,17.8968,17.8968,17.8844,17.8968,37500.0
2011-07-20 12:15:00,28.82,28.82,28.76,28.77,62500.0,17.8968,17.8968,17.8595,17.8658,62500.0
2011-07-20 12:20:00,28.77,28.83,28.75,28.83,33700.0,17.8658,17.903,17.8533,17.903,33700.0
2011-07-20 12:25:00,28.83,28.85,28.78,28.81,46800.0,17.903,17.9154,17.872,17.8906,46800.0
2011-07-20 12:30:00,28.82,28.85,28.8,28.81,34700.0,17.8968,17.9154,17.8844,17.8906,34700.0
2011-07-20 12:35:00,28.82,28.84,28.77,28.77,30100.0,17.8968,17.9092,17.8658,17.8658,30100.0
2011-07-20 12:40:00,28.78,28.79,28.75,28.76,56300.0,17.872,17.8782,17.8533,17.8595,56300.0
2011-07-20 12:45:00,28.76,28.78,28.75,28.78,32500.0,17.8595,17.872,17.8533,17.872,32500.0
2011-07-20 12:50:00,28.78,28.79,28.75,28.76,72300.0,17.872,17.8782,17.8533,17.8595,72300.0
2011-07-20 12:55:00,28.76,28.78,28.76,28.78,9000.0,17.8595,17.872,17.8595,17.872,9000.0
2011-07-20 13:00:00,28.78,28.79,28.76,28.77,25600.0,17.872,17.8782,17.8595,17.8658,25600.0
2011-07-20 13:05:00,28.78,28.79,28.76,28.77,30200.0,17.872,17.8782,17.8595,17.8658,30200.0
2011-07-20 13:10:00,28.77,28.82,28.77,28.8,27700.0,17.8658,17.8968,17.8658,17.8844,27700.0
2011-07-20 13:15:00,28.81,28.88,28.81,28.88,149300.0,17.8906,17.9341,17.8906,17.9341,149300.0
2011-07-20 13:20:00,28.87,28.89,28.87,28.87,58700.0,17.9279,17.9403,17.9279,17.9279,58700.0
2011-07-20 13:25:00,28.87,28.91,28.86,28.9,87500.0,17.9279,17.9527,17.9216,17.9465,87500.0
2011-07-20 13:30:00,28.9,28.93,28.87,28.89,114400.0,17.9465,17.9651,17.9279,17.9403,114400.0
2011-07-20 13:35:00,28.88,28.92,28.87,28.92,65200.0,17.9341,17.9589,17.9279,17.9589,65200.0
2011-07-20 13:40:00,28.92,28.92,28.89,28.89,35100.0,17.9589,17.9589,17.9403,17.9403,35100.0
2011-07-20 13:45:00,28.89,28.9,28.89,28.89,23100.0,17.9403,17.9465,17.9403,17.9403,23100.0
2011-07-20 13:50:00,28.9,28.9,28.89,28.9,14600.0,17.9465,17.9465,17.9403,17.9465,14600.0
2011-07-20 13:55:00,28.9,28.99,28.9,28.99,91300.0,17.9465,18.0024,17.9465,18.0024,91300.0
2011-07-20 14:00:00,28.99,28.99,28.95,28.95,56200.0,18.0024,18.0024,17.9775,17.9775,56200.0
2011-07-20 14:05:00,28.95,28.98,28.95,28.98,45900.0,17.9775,17.9962,17.9775,17.9962,45900.0
2011-07-20 14:10:00,28.98,28.98,28.96,28.98,12600.0,17.9962,17.9962,17.9837,17.9962,12600.0
2011-07-20 14:15:00,28.98,29.0,28.97,28.99,38400.0,17.9962,18.0086,17.99,18.0024,38400.0
2011-07-20 14:20:00,28.98,29.02,28.97,28.99,70400.0,17.9962,18.021,17.99,18.0024,70400.0
2011-07-20 14:25:00,29.0,29.05,28.99,29.04,67500.0,18.0086,18.0396,18.0024,18.0334,67500.0
2011-07-20 14:30:00,29.04,29.04,29.01,29.03,34200.0,18.0334,18.0334,18.0148,18.0272,34200.0
2011-07-20 14:35:00,29.03,29.07,29.03,29.06,64300.0,18.0272,18.0521,18.0272,18.0458,64300.0
2011-07-20 14:40:00,29.06,29.1,29.05,29.08,62000.0,18.0458,18.0707,18.0396,18.0583,62000.0
2011-07-20 14:45:00,29.07,29.08,28.99,28.99,46400.0,18.0521,18.0583,18.0024,18.0024,46400.0
2011-07-20 14:50:00,29.0,29.05,29.0,29.03,48100.0,18.0086,18.0396,18.0086,18.0272,48100.0
2011-07-20 14:55:00,29.03,29.04,29.02,29.04,25800.0,18.0272,18.0334,18.021,18.0334,25800.0
2011-07-20 15:00:00,29.05,29.07,29.03,29.04,36900.0,18.0396,18.0521,18.0272,18.0334,36900.0
2011-07-20 15:05:00,29.03,29.07,29.03,29.06,54900.0,18.0272,18.0521,18.0272,18.0458,54900.0
2011-07-20 15:10:00,29.07,29.08,29.04,29.06,38900.0,18.0521,18.0583,18.0334,18.0458,38900.0
2011-07-20 15:15:00,29.06,29.07,29.02,29.03,23100.0,18.0458,18.0521,18.021,18.0272,23100.0
2011-07-20 15:20:00,29.03,29.04,29.0,29.0,48800.0,18.0272,18.0334,18.0086,18.0086,48800.0
2011-07-20 15:25:00,29.01,29.02,28.98,28.98,39400.0,18.0148,18.021,17.9962,17.9962,39400.0
2011-07-20 15:30:00,28.98,28.99,28.97,28.98,25300.0,17.9962,18.0024,17.99,17.9962,25300.0
2011-07-20 15:35:00,28.98,29.0,28.95,28.96,111200.0,17.9962,18.0086,17.9775,17.9837,111200.0
2011-07-20 15:40:00,28.96,28.97,28.92,28.93,145200.0,17.9837,17.99,17.9589,17.9651,145200.0
2011-07-20 15:45:00,28.93,28.94,28.88,28.91,137800.0,17.9651,17.9713,17.9341,17.9527,137800.0
2011-07-20 15:50:00,28.91,28.93,28.89,28.93,76100.0,17.9527,17.9651,17.9403,17.9651,76100.0
2011-07-20 15:55:00,28.93,28.94,28.88,28.94,219300.0,17.9651,17.9713,17.9341,17.9713,219300.0
2011-07-21 09:30:00,29.09,29.09,28.95,28.98,69600.0,18.0645,18.0645,17.9775,17.9962,69600.0
2011-07-21 09:35:00,28.98,29.1,28.94,29.09,42000.0,17.9962,18.0707,17.9713,18.0645,42000.0
2011-07-21 09:40:00,29.09,29.24,29.09,29.22,50500.0,18.0645,18.1576,18.0645,18.1452,50500.0
2011-07-21 09:45:00,29.23,29.31,29.17,29.27,133200.0,18.1514,18.2011,18.1142,18.1762,133200.0
2011-07-21 09:50:00,29.28,29.31,29.22,29.22,56200.0,18.1825,18.2011,18.1452,18.1452,56200.0
2011-07-21 09:55:00,29.22,29.24,29.17,29.24,28800.0,18.1452,18.1576,18.1142,18.1576,28800.0
2011-07-21 10:00:00,29.23,29.33,29.2,29.33,50100.0,18.1514,18.2135,18.1328,18.2135,50100.0
2011-07-21 10:05:00,29.33,29.42,29.33,29.39,78500.0,18.2135,18.2694,18.2135,18.2508,78500.0
2011-07-21 10:10:00,29.4,29.45,29.34,29.45,64900.0,18.257,18.288,18.2197,18.288,64900.0
2011-07-21 10:15:00,29.44,29.45,29.35,29.37,87700.0,18.2818,18.288,18.2259,18.2383,87700.0
2011-07-21 10:20:00,29.36,29.4,29.33,29.36,55200.0,18.2321,18.257,18.2135,18.2321,55200.0
2011-07-21 10:25:00,29.37,29.49,29.37,29.48,43400.0,18.2383,18.3129,18.2383,18.3067,43400.0
2011-07-21 10:30:00,29.47,29.48,29.35,29.35,30800.0,18.3004,18.3067,18.2259,18.2259,30800.0
2011-07-21 10:35:00,29.35,29.37,29.3,29.33,43200.0,18.2259,18.2383,18.1949,18.2135,43200.0
2011-07-21 10:40:00,29.32,29.32,29.25,29.27,42900.0,18.2073,18.2073,18.1638,18.1762,42900.0
2011-07-21 10:45:00,29.27,29.3,29.24,29.25,30300.0,18.1762,18.1949,18.1576,18.1638,30300.0
2011-07-21 10:50:00,29.25,29.33,29.25,29.31,25200.0,18.1638,18.2135,18.1638,18.2011,25200.0
2011-07-21 10:55:00,29.3,29.31,29.26,29.29,46700.0,18.1949,18.2011,18.17,18.1887,46700.0
2011-07-21 11:00:00,29.29,29.35,29.29,29.35,28400.0,18.1887,18.2259,18.1887,18.2259,28400.0
2011-07-21 11:05:00,29.34,29.41,29.33,29.39,41800.0,18.2197,18.2632,18.2135,18.2508,41800.0
2011-07-21 11:10:00,29.39,29.43,29.39,29.43,38900.0,18.2508,18.2756,18.2508,18.2756,38900.0
2011-07-21 11:15:00,29.43,29.43,29.38,29.4,48500.0,18.2756,18.2756,18.2446,18.257,48500.0
2011-07-21 11:20:00,29.4,29.4,29.37,29.4,46600.0,18.257,18.257,18.2383,18.257,46600.0
2011-07-21 11:25:00,29.4,29.4,29.36,29.4,52300.0,18.257,18.257,18.2321,18.257,52300.0
2011-07-21 11:30:00,29.39,29.4,29.37,29.38,56900.0,18.2508,18.257,18.2383,18.2446,56900.0
2011-07-21 11:35:00,29.39,29.39,29.38,29.38,31800.0,18.2508,18.2508,18.2446,18.2446,31800.0
2011-07-21 11:40:00,29.39,29.41,29.36,29.39,70500.0,18.2508,18.2632,18.2321,18.2508,70500.0
2011-07-21 11:45:00,29.4,29.43,29.39,29.4,45100.0,18.257,18.2756,18.2508,18.257,45100.0
2011-07-21 11:50:00,29.39,29.42,29.38,29.4,41200.0,18.2508,18.2694,18.2446,18.257,41200.0
2011-07-21 11:55:00,29.4,29.46,29.39,29.42,62400.0,18.257,18.2942,18.2508,18.2694,62400.0
2011-07-21 12:00:00,29.42,29.44,29.41,29.44,31500.0,18.2694,18.2818,18.2632,18.2818,31500.0
2011-07-21 12:05:00,29.43,29.44,29.39,29.4,21400.0,18.2756,18.2818,18.2508,18.257,21400.0
2011-07-21 12:10:00,29.39,29.41,29.37,29.41,30600.0,18.2508,18.2632,18.2383,18.2632,30600.0
2011-07-21 12:15:00,29.41,29.41,29.34,29.36,23800.0,18.2632,18.2632,18.2197,18.2321,23800.0
2011-07-21 12:20:00,29.36,29.37,29.33,29.33,25900.0,18.2321,18.2383,18.2135,18.2135,25900.0
2011-07-21 12:25:00,29.33,29.36,29.32,29.36,54900.0,18.2135,18.2321,18.2073,18.2321,54900.0
2011-07-21 12:30:00,29.35,29.43,29.35,29.43,145500.0,18.2259,18.2756,18.2259,18.2756,145500.0
2011-07-21 12:35:00,29.43,29.45,29.38,29.41,57600.0,18.2756,18.288,18.2446,18.2632,57600.0
2011-07-21 12:40:00,29.41,29.54,29.41,29.53,71000.0,18.2632,18.3439,18.2632,18.3377,71000.0
2011-07-21 12:45:00,29.53,29.6,29.51,29.59,70300.0,18.3377,18.3812,18.3253,18.375,70300.0
2011-07-21 12:50:00,29.6,29.6,29.45,29.48,76000.0,18.3812,18.3812,18.288,18.3067,76000.0
2011-07-21 12:55:00,29.47,29.52,29.46,29.5,27700.0,18.3004,18.3315,18.2942,18.3191,27700.0
2011-07-21 13:00:00,29.51,29.53,29.48,29.53,26700.0,18.3253,18.3377,18.3067,18.3377,26700.0
2011-07-21 13:05:00,29.52,29.57,29.49,29.56,113300.0,18.3315,18.3625,18.3129,18.3563,113300.0
2011-07-21 13:10:00,29.56,29.58,29.53,29.58,65900.0,18.3563,18.3688,18.3377,18.3688,65900.0
2011-07-21 13:15:00,29.57,29.6,29.56,29.58,30600.0,18.3625,18.3812,18.3563,18.3688,30600.0
2011-07-21 13:20:00,29.59,29.62,29.56,29.6,66500.0,18.375,18.3936,18.3563,18.3812,66500.0
2011-07-21 13:25:00,29.6,29.65,29.6,29.64,51500.0,18.3812,18.4122,18.3812,18.406,51500.0
2011-07-21 13:30:00,29.64,29.65,29.61,29.61,57600.0,18.406,18.4122,18.3874,18.3874,57600.0
2011-07-21 13:35:00,29.62,29.62,29.6,29.6,67700.0,18.3936,18.3936,18.3812,18.3812,67700.0
2011-07-21 13:40:00,29.6,29.63,29.6,29.63,76500.0,18.3812,18.3998,18.3812,18.3998,76500.0
2011-07-21 13:45:00,29.63,29.63,29.61,29.62,32200.0,18.3998,18.3998,18.3874,18.3936,32200.0
2011-07-21 13:50:00,29.62,29.63,29.61,29.61,39000.0,18.3936,18.3998,18.3874,18.3874,39000.0
2011-07-21 13:55:00,29.61,29.63,29.61,29.63,49000.0,18.3874,18.3998,18.3874,18.3998,49000.0
2011-07-21 14:00:00,29.62,29.65,29.62,29.65,82600.0,18.3936,18.4122,18.3936,18.4122,82600.0
2011-07-21 14:05:00,29.65,29.66,29.63,29.66,66100.0,18.4122,18.4184,18.3998,18.4184,66100.0
2011-07-21 14:10:00,29.66,29.68,29.65,29.68,159700.0,18.4184,18.4309,18.4122,18.4309,159700.0
2011-07-21 14:15:00,29.67,29.71,29.66,29.69,138100.0,18.4246,18.4495,18.4184,18.4371,138100.0
2011-07-21 14:20:00,29.69,29.7,29.59,29.59,121800.0,18.4371,18.4433,18.375,18.375,121800.0
2011-07-21 14:25:00,29.59,29.62,29.59,29.61,64400.0,18.375,18.3936,18.375,18.3874,64400.0
2011-07-21 14:30:00,29.6,29.66,29.6,29.65,47500.0,18.3812,18.4184,18.3812,18.4122,47500.0
2011-07-21 14:35:00,29.65,29.66,29.63,29.63,43800.0,18.4122,18.4184,18.3998,18.3998,43800.0
2011-07-21 14:40:00,29.63,29.67,29.62,29.67,36800.0,18.3998,18.4246,18.3936,18.4246,36800.0
2011-07-21 14:45:00,29.66,29.67,29.65,29.66,44100.0,18.4184,18.4246,18.4122,18.4184,44100.0
2011-07-21 14:50:00,29.66,29.71,29.66,29.7,72700.0,18.4184,18.4495,18.4184,18.4433,72700.0
2011-07-21 14:55:00,29.7,29.75,29.68,29.75,105500.0,18.4433,18.4743,18.4309,18.4743,105500.0
2011-07-21 15:00:00,29.75,29.76,29.67,29.68,116700.0,18.4743,18.4805,18.4246,18.4309,116700.0
2011-07-21 15:05:00,29.68,29.68,29.62,29.63,69400.0,18.4309,18.4309,18.3936,18.3998,69400.0
2011-07-21 15:10:00,29.62,29.67,29.62,29.66,77100.0,18.3936,18.4246,18.3936,18.4184,77100.0
2011-07-21 15:15:00,29.67,29.7,29.66,29.69,67500.0,18.4246,18.4433,18.4184,18.4371,67500.0
2011-07-21 15:20:00,29.69,29.72,29.68,29.71,83900.0,18.4371,18.4557,18.4309,18.4495,83900.0
2011-07-21 15:25:00,29.71,29.76,29.71,29.76,98500.0,18.4495,18.4805,18.4495,18.4805,98500.0
2011-07-21 15:30:00,29.75,29.79,29.74,29.76,174200.0,18.4743,18.4992,18.4681,18.4805,174200.0
2011-07-21 15:35:00,29.75,29.76,29.68,29.7,131500.0,18.4743,18.4805,18.4309,18.4433,131500.0
2011-07-21 15:40:00,29.7,29.72,29.67,29.71,136800.0,18.4433,18.4557,18.4246,18.4495,136800.0
2011-07-21 15:45:00,29.71,29.77,29.68,29.69,171500.0,18.4495,18.4867,18.4309,18.4371,171500.0
2011-07-21 15:50:00,29.68,29.71,29.66,29.66,199500.0,18.4309,18.4495,18.4184,18.4184,199500.0
2011-07-21 15:55:00,29.67,29.7,29.67,29.67,308500.0,18.4246,18.4433,18.4246,18.4246,308500.0
2011-07-22 09:30:00,29.61,29.69,29.35,29.68,96800.0,18.3874,18.4371,18.2259,18.4309,96800.0
2011-07-22 09:35:00,29.68,29.68,29.55,29.55,86500.0,18.4309,18.4309,18.3501,18.3501,86500.0
2011-07-22 09:40:00,29.55,29.55,29.42,29.43,42900.0,18.3501,18.3501,18.2694,18.2756,42900.0
2011-07-22 09:45:00,29.44,29.45,29.35,29.44,56900.0,18.2818,18.288,18.2259,18.2818,56900.0
2011-07-22 09:50:00,29.43,29.47,29.36,29.39,26000.0,18.2756,18.3004,18.2321,18.2508,26000.0
2011-07-22 09:55:00,29.4,29.42,29.36,29.37,58500.0,18.257,18.2694,18.2321,18.2383,58500.0
2011-07-22 10:00:00,29.37,29.4,29.35,29.39,36400.0,18.2383,18.257,18.2259,18.2508,36400.0
2011-07-22 10:05:00,29.39,29.49,29.39,29.43,51200.0,18.2508,18.3129,18.2508,18.2756,51200.0
2011-07-22 10:10:00,29.43,29.44,29.39,29.43,29700.0,18.2756,18.2818,18.2508,18.2756,29700.0
2011-07-22 10:15:00,29.42,29.43,29.37,29.42,42600.0,18.2694,18.2756,18.2383,18.2694,42600.0
2011-07-22 10:20:00,29.42,29.45,29.32,29.32,50600.0,18.2694,18.288,18.2073,18.2073,50600.0
2011-07-22 10:25:00,29.32,29.37,29.3,29.36,53400.0,18.2073,18.2383,18.1949,18.2321,53400.0
2011-07-22 10:30:00,29.37,29.39,29.35,29.39,15800.0,18.2383,18.2508,18.2259,18.2508,15800.0
2011-07-22 10:35:00,29.38,29.42,29.36,29.41,18000.0,18.2446,18.2694,18.2321,18.2632,18000.0
2011-07-22 10:40:00,29.41,29.46,29.4,29.45,31800.0,18.2632,18.2942,18.257,18.288,31800.0
2011-07-22 10:45:00,29.45,29.5,29.43,29.47,77900.0,18.288,18.3191,18.2756,18.3004,77900.0
2011-07-22 10:50:00,29.46,29.53,29.44,29.48,35600.0,18.2942,18.3377,18.2818,18.3067,35600.0
2011-07-22 10:55:00,29.48,29.58,29.48,29.56,59600.0,18.3067,18.3688,18.3067,18.3563,59600.0
2011-07-22 11:00:00,29.55,29.56,29.51,29.51,32400.0,18.3501,18.3563,18.3253,18.3253,32400.0
2011-07-22 11:05:00,29.5,29.5,29.42,29.42,40700.0,18.3191,18.3191,18.2694,18.2694,40700.0
2011-07-22 11:10:00,29.42,29.47,29.42,29.46,24600.0,18.2694,18.3004,18.2694,18.2942,24600.0
2011-07-22 11:15:00,29.46,29.48,29.43,29.46,14000.0,18.2942,18.3067,18.2756,18.2942,14000.0
2011-07-22 11:20:00,29.47,29.48,29.42,29.48,17800.0,18.3004,18.3067,18.2694,18.3067,17800.0
2011-07-22 11:25:00,29.48,29.48,29.42,29.43,15000.0,18.3067,18.3067,18.2694,18.2756,15000.0
2011-07-22 11:30:00,29.44,29.46,29.41,29.46,37900.0,18.2818,18.2942,18.2632,18.2942,37900.0
2011-07-22 11:35:00,29.45,29.49,29.42,29.49,40300.0,18.288,18.3129,18.2694,18.3129,40300.0
2011-07-22 11:40:00,29.5,29.5,29.47,29.49,31300.0,18.3191,18.3191,18.3004,18.3129,31300.0
2011-07-22 11:45:00,29.49,29.5,29.45,29.49,17400.0,18.3129,18.3191,18.288,18.3129,17400.0
2011-07-22 11:50:00,29.48,29.48,29.45,29.46,23900.0,18.3067,18.3067,18.288,18.2942,23900.0
2011-07-22 11:55:00,29.47,29.49,29.44,29.48,71300.0,18.3004,18.3129,18.2818,18.3067,71300.0
2011-07-22 12:00:00,29.48,29.5,29.47,29.5,29600.0,18.3067,18.3191,18.3004,18.3191,29600.0
2011-07-22 12:05:00,29.5,29.52,29.48,29.51,31600.0,18.3191,18.3315,18.3067,18.3253,31600.0
2011-07-22 12:10:00,29.51,29.53,29.49,29.53,20600.0,18.3253,18.3377,18.3129,18.3377,20600.0
2011-07-22 12:15:00,29.53,29.54,29.51,29.52,14800.0,18.3377,18.3439,18.3253,18.3315,14800.0
2011-07-22 12:20:00,29.51,29.53,29.51,29.53,22800.0,18.3253,18.3377,18.3253,18.3377,22800.0
2011-07-22 12:25:00,29.53,29.57,29.51,29.55,30300.0,18.3377,18.3625,18.3253,18.3501,30300.0
2011-07-22 12:30:00,29.54,29.56,29.53,29.54,14700.0,18.3439,18.3563,18.3377,18.3439,14700.0
2011-07-22 12:35:00,29.55,29.55,29.52,29.52,18700.0,18.3501,18.3501,18.3315,18.3315,18700.0
2011-07-22 12:40:00,29.53,29.54,29.51,29.52,32400.0,18.3377,18.3439,18.3253,18.3315,32400.0
2011-07-22 12:45:00,29.52,29.53,29.51,29.52,19100.0,18.3315,18.3377,18.3253,18.3315,19100.0
2011-07-22 12:50:00,29.52,29.54,29.52,29.52,21800.0,18.3315,18.3439,18.3315,18.3315,21800.0
2011-07-22 12:55:00,29.53,29.55,29.52,29.53,21500.0,18.3377,18.3501,18.3315,18.3377,21500.0
2011-07-22 13:00:00,29.54,29.57,29.53,29.54,32700.0,18.3439,18.3625,18.3377,18.3439,32700.0
2011-07-22 13:05:00,29.54,29.54,29.51,29.52,26300.0,18.3439,18.3439,18.3253,18.3315,26300.0
2011-07-22 13:10:00,29.52,29.52,29.48,29.49,30700.0,18.3315,18.3315,18.3067,18.3129,30700.0
2011-07-22 13:15:00,29.49,29.51,29.49,29.51,11900.0,18.3129,18.3253,18.3129,18.3253,11900.0
2011-07-22 13:20:00,29.51,29.51,29.48,29.49,35600.0,18.3253,18.3253,18.3067,18.3129,35600.0
2011-07-22 13:25:00,29.48,29.51,29.48,29.51,17200.0,18.3067,18.3253,18.3067,18.3253,17200.0
2011-07-22 13:30:00,29.5,29.53,29.5,29.52,20600.0,18.3191,18.3377,18.3191,18.3315,20600.0
2011-07-22 13:35:00,29.52,29.53,29.5,29.51,17000.0,18.3315,18.3377,18.3191,18.3253,17000.0
2011-07-22 13:40:00,29.51,29.53,29.51,29.53,14100.0,18.3253,18.3377,18.3253,18.3377,14100.0
2011-07-22 13:45:00,29.53,29.53,29.48,29.48,47400.0,18.3377,18.3377,18.3067,18.3067,47400.0
2011-07-22 13:50:00,29.49,29.49,29.47,29.48,38400.0,18.3129,18.3129,18.3004,18.3067,38400.0
2011-07-22 13:55:00,29.48,29.51,29.47,29.5,30700.0,18.3067,18.3253,18.3004,18.3191,30700.0
2011-07-22 14:00:00,29.5,29.5,29.48,29.49,37400.0,18.3191,18.3191,18.3067,18.3129,37400.0
2011-07-22 14:05:00,29.49,29.54,29.49,29.53,35400.0,18.3129,18.3439,18.3129,18.3377,35400.0
2011-07-22 14:10:00,29.53,29.54,29.52,29.53,36200.0,18.3377,18.3439,18.3315,18.3377,36200.0
2011-07-22 14:15:00,29.52,29.53,29.52,29.52,5300.0,18.3315,18.3377,18.3315,18.3315,5300.0
2011-07-22 14:20:00,29.52,29.53,29.51,29.51,30900.0,18.3315,18.3377,18.3253,18.3253,30900.0
2011-07-22 14:25:00,29.51,29.52,29.5,29.51,20900.0,18.3253,18.3315,18.3191,18.3253,20900.0
2011-07-22 14:30:00,29.5,29.55,29.5,29.55,34400.0,18.3191,18.3501,18.3191,18.3501,34400.0
2011-07-22 14:35:00,29.54,29.56,29.53,29.54,79200.0,18.3439,18.3563,18.3377,18.3439,79200.0
2011-07-22 14:40:00,29.55,29.57,29.54,29.55,62700.0,18.3501,18.3625,18.3439,18.3501,62700.0
2011-07-22 14:45:00,29.55,29.56,29.53,29.55,36200.0,18.3501,18.3563,18.3377,18.3501,36200.0
2011-07-22 14:50:00,29.55,29.57,29.55,29.56,38900.0,18.3501,18.3625,18.3501,18.3563,38900.0
2011-07-22 14:55:00,29.57,29.61,29.57,29.58,97000.0,18.3625,18.3874,18.3625,18.3688,97000.0
2011-07-22 15:00:00,29.58,29.6,29.58,29.58,50600.0,18.3688,18.3812,18.3688,18.3688,50600.0
2011-07-22 15:05:00,29.59,29.59,29.58,29.59,12000.0,18.375,18.375,18.3688,18.375,12000.0
2011-07-22 15:10:00,29.58,29.59,29.56,29.57,34500.0,18.3688,18.375,18.3563,18.3625,34500.0
2011-07-22 15:15:00,29.58,29.61,29.57,29.6,37800.0,18.3688,18.3874,18.3625,18.3812,37800.0
2011-07-22 15:20:00,29.61,29.61,29.57,29.59,60500.0,18.3874,18.3874,18.3625,18.375,60500.0
2011-07-22 15:25:00,29.6,29.6,29.56,29.56,51000.0,18.3812,18.3812,18.3563,18.3563,51000.0
2011-07-22 15:30:00,29.57,29.59,29.56,29.56,64100.0,18.3625,18.375,18.3563,18.3563,64100.0
2011-07-22 15:35:00,29.56,29.57,29.55,29.55,31700.0,18.3563,18.3625,18.3501,18.3501,31700.0
2011-07-22 15:40:00,29.55,29.55,29.5,29.53,72500.0,18.3501,18.3501,18.3191,18.3377,72500.0
2011-07-22 15:45:00,29.53,29.56,29.52,29.54,76700.0,18.3377,18.3563,18.3315,18.3439,76700.0
2011-07-22 15:50:00,29.54,29.55,29.51,29.52,82100.0,18.3439,18.3501,18.3253,18.3315,82100.0
2011-07-22 15:55:00,29.53,29.55,29.52,29.55,140500.0,18.3377,18.3501,18.3315,18.3501,140500.0
2011-07-25 09:30:00,29.04,29.28,29.0,29.21,149900.0,18.0334,18.1825,18.0086,18.139,149900.0
2011-07-25 09:35:00,29.24,29.33,29.19,29.29,62300.0,18.1576,18.2135,18.1266,18.1887,62300.0
2011-07-25 09:40:00,29.29,29.31,29.13,29.23,45100.0,18.1887,18.2011,18.0893,18.1514,45100.0
2011-07-25 09:45:00,29.23,29.28,29.15,29.15,53200.0,18.1514,18.1825,18.1017,18.1017,53200.0
2011-07-25 09:50:00,29.17,29.32,29.17,29.3,29900.0,18.1142,18.2073,18.1142,18.1949,29900.0
2011-07-25 09:55:00,29.31,29.38,29.3,29.38,19500.0,18.2011,18.2446,18.1949,18.2446,19500.0
2011-07-25 10:00:00,29.39,29.41,29.36,29.41,44900.0,18.2508,18.2632,18.2321,18.2632,44900.0
2011-07-25 10:05:00,29.41,29.42,29.37,29.4,20800.0,18.2632,18.2694,18.2383,18.257,20800.0
2011-07-25 10:10:00,29.41,29.42,29.36,29.38,23500.0,18.2632,18.2694,18.2321,18.2446,23500.0
2011-07-25 10:15:00,29.38,29.42,29.36,29.4,17900.0,18.2446,18.2694,18.2321,18.257,17900.0
2011-07-25 10:20:00,29.39,29.42,29.37,29.39,40200.0,18.2508,18.2694,18.2383,18.2508,40200.0
2011-07-25 10:25:00,29.38,29.42,29.36,29.38,33200.0,18.2446,18.2694,18.2321,18.2446,33200.0
2011-07-25 10:30:00,29.38,29.41,29.37,29.37,31900.0,18.2446,18.2632,18.2383,18.2383,31900.0
2011-07-25 10:35:00,29.38,29.41,29.35,29.36,25200.0,18.2446,18.2632,18.2259,18.2321,25200.0
2011-07-25 10:40:00,29.36,29.37,29.29,29.29,57500.0,18.2321,18.2383,18.1887,18.1887,57500.0
2011-07-25 10:45:00,29.29,29.36,29.29,29.33,81400.0,18.1887,18.2321,18.1887,18.2135,81400.0
2011-07-25 10:50:00,29.33,29.36,29.29,29.33,22900.0,18.2135,18.2321,18.1887,18.2135,22900.0
2011-07-25 10:55:00,29.32,29.34,29.29,29.34,22900.0,18.2073,18.2197,18.1887,18.2197,22900.0
2011-07-25 11:00:00,29.34,29.36,29.31,29.35,33100.0,18.2197,18.2321,18.2011,18.2259,33100.0
2011-07-25 11:05:00,29.36,29.37,29.32,29.33,21100.0,18.2321,18.2383,18.2073,18.2135,21100.0
2011-07-25 11:10:00,29.33,29.34,29.28,29.28,16500.0,18.2135,18.2197,18.1825,18.1825,16500.0
2011-07-25 11:15:00,29.29,29.29,29.26,29.29,20600.0,18.1887,18.1887,18.17,18.1887,20600.0
2011-07-25 11:20:00,29.28,29.31,29.27,29.31,18900.0,18.1825,18.2011,18.1762,18.2011,18900.0
2011-07-25 11:25:00,29.32,29.37,29.32,29.35,37400.0,18.2073,18.2383,18.2073,18.2259,37400.0
2011-07-25 11:30:00,29.34,29.4,29.34,29.4,30000.0,18.2197,18.257,18.2197,18.257,30000.0
2011-07-25 11:35:00,29.39,29.41,29.37,29.38,51100.0,18.2508,18.2632,18.2383,18.2446,51100.0
2011-07-25 11:40:00,29.38,29.39,29.36,29.38,18900.0,18.2446,18.2508,18.2321,18.2446,18900.0
2011-07-25 11:45:00,29.38,29.41,29.37,29.38,21400.0,18.2446,18.2632,18.2383,18.2446,21400.0
2011-07-25 11:50:00,29.38,29.39,29.35,29.37,22500.0,18.2446,18.2508,18.2259,18.2383,22500.0
2011-07-25 11:55:00,29.37,29.41,29.37,29.4,14000.0,18.2383,18.2632,18.2383,18.257,14000.0
2011-07-25 12:00:00,29.4,29.42,29.38,29.39,14100.0,18.257,18.2694,18.2446,18.2508,14100.0
2011-07-25 12:05:00,29.4,29.41,29.39,29.4,12800.0,18.257,18.2632,18.2508,18.257,12800.0
2011-07-25 12:10:00,29.41,29.41,29.37,29.38,21000.0,18.2632,18.2632,18.2383,18.2446,21000.0
2011-07-25 12:15:00,29.39,29.41,29.37,29.39,16800.0,18.2508,18.2632,18.2383,18.2508,16800.0
2011-07-25 12:20:00,29.39,29.4,29.36,29.39,25500.0,18.2508,18.257,18.2321,18.2508,25500.0
2011-07-25 12:25:00,29.39,29.4,29.37,29.38,28200.0,18.2508,18.257,18.2383,18.2446,28200.0
2011-07-25 12:30:00,29.38,29.39,29.38,29.39,15300.0,18.2446,18.2508,18.2446,18.2508,15300.0
2011-07-25 12:35:00,29.39,29.39,29.37,29.37,21600.0,18.2508,18.2508,18.2383,18.2383,21600.0
2011-07-25 12:40:00,29.38,29.41,29.38,29.4,21500.0,18.2446,18.2632,18.2446,18.257,21500.0
2011-07-25 12:45:00,29.4,29.41,29.38,29.4,20000.0,18.257,18.2632,18.2446,18.257,20000.0
2011-07-25 12:50:00,29.4,29.41,29.39,29.41,17100.0,18.257,18.2632,18.2508,18.2632,17100.0
2011-07-25 12:55:00,29.41,29.41,29.39,29.4,33400.0,18.2632,18.2632,18.2508,18.257,33400.0
2011-07-25 13:00:00,29.4,29.41,29.37,29.38,41500.0,18.257,18.2632,18.2383,18.2446,41500.0
2011-07-25 13:05:00,29.38,29.39,29.36,29.37,64900.0,18.2446,18.2508,18.2321,18.2383,64900.0
2011-07-25 13:10:00,29.37,29.37,29.31,29.36,70200.0,18.2383,18.2383,18.2011,18.2321,70200.0
2011-07-25 13:15:00,29.36,29.37,29.35,29.36,23400.0,18.2321,18.2383,18.2259,18.2321,23400.0
2011-07-25 13:20:00,29.36,29.37,29.34,29.36,26600.0,18.2321,18.2383,18.2197,18.2321,26600.0
2011-07-25 13:25:00,29.36,29.4,29.36,29.4,20000.0,18.2321,18.257,18.2321,18.257,20000.0
2011-07-25 13:30:00,29.4,29.4,29.39,29.4,7200.0,18.257,18.257,18.2508,18.257,7200.0
2011-07-25 13:35:00,29.4,29.4,29.37,29.37,21600.0,18.257,18.257,18.2383,18.2383,21600.0
2011-07-25 13:40:00,29.36,29.37,29.36,29.36,23400.0,18.2321,18.2383,18.2321,18.2321,23400.0
2011-07-25 13:45:00,29.36,29.37,29.35,29.36,33500.0,18.2321,18.2383,18.2259,18.2321,33500.0
2011-07-25 13:50:00,29.37,29.42,29.36,29.4,60900.0,18.2383,18.2694,18.2321,18.257,60900.0
2011-07-25 13:55:00,29.39,29.39,29.34,29.37,30400.0,18.2508,18.2508,18.2197,18.2383,30400.0
2011-07-25 14:00:00,29.37,29.41,29.37,29.39,32200.0,18.2383,18.2632,18.2383,18.2508,32200.0
2011-07-25 14:05:00,29.39,29.39,29.37,29.38,18500.0,18.2508,18.2508,18.2383,18.2446,18500.0
2011-07-25 14:10:00,29.38,29.41,29.38,29.41,26100.0,18.2446,18.2632,18.2446,18.2632,26100.0
2011-07-25 14:15:00,29.41,29.41,29.4,29.4,16900.0,18.2632,18.2632,18.257,18.257,16900.0
2011-07-25 14:20:00,29.41,29.41,29.38,29.39,16900.0,18.2632,18.2632,18.2446,18.2508,16900.0
2011-07-25 14:25:00,29.39,29.4,29.38,29.38,16100.0,18.2508,18.257,18.2446,18.2446,16100.0
2011-07-25 14:30:00,29.39,29.39,29.35,29.35,22300.0,18.2508,18.2508,18.2259,18.2259,22300.0
2011-07-25 14:35:00,29.35,29.37,29.3,29.3,31900.0,18.2259,18.2383,18.1949,18.1949,31900.0
2011-07-25 14:40:00,29.3,29.33,29.29,29.29,56500.0,18.1949,18.2135,18.1887,18.1887,56500.0
2011-07-25 14:45:00,29.28,29.29,29.25,29.27,43600.0,18.1825,18.1887,18.1638,18.1762,43600.0
2011-07-25 14:50:00,29.26,29.27,29.24,29.25,38600.0,18.17,18.1762,18.1576,18.1638,38600.0
2011-07-25 14:55:00,29.25,29.28,29.24,29.24,46800.0,18.1638,18.1825,18.1576,18.1576,46800.0
2011-07-25 15:00:00,29.25,29.27,29.24,29.24,46900.0,18.1638,18.1762,18.1576,18.1576,46900.0
2011-07-25 15:05:00,29.24,29.26,29.23,29.26,52300.0,18.1576,18.17,18.1514,18.17,52300.0
2011-07-25 15:10:00,29.25,29.31,29.25,29.29,34500.0,18.1638,18.2011,18.1638,18.1887,34500.0
2011-07-25 15:15:00,29.29,29.34,29.29,29.31,47700.0,18.1887,18.2197,18.1887,18.2011,47700.0
2011-07-25 15:20:00,29.31,29.35,29.3,29.34,92500.0,18.2011,18.2259,18.1949,18.2197,92500.0
2011-07-25 15:25:00,29.33,29.36,29.32,29.32,111000.0,18.2135,18.2321,18.2073,18.2073,111000.0
2011-07-25 15:30:00,29.32,29.32,29.26,29.3,99800.0,18.2073,18.2073,18.17,18.1949,99800.0
2011-07-25 15:35:00,29.3,29.34,29.29,29.32,51100.0,18.1949,18.2197,18.1887,18.2073,51100.0
2011-07-25 15:40:00,29.31,29.32,29.27,29.3,57900.0,18.2011,18.2073,18.1762,18.1949,57900.0
2011-07-25 15:45:00,29.3,29.32,29.29,29.31,159200.0,18.1949,18.2073,18.1887,18.2011,159200.0
2011-07-25 15:50:00,29.31,29.32,29.29,29.32,122700.0,18.2011,18.2073,18.1887,18.2073,122700.0
2011-07-25 15:55:00,29.32,29.33,29.31,29.33,211500.0,18.2073,18.2135,18.2011,18.2135,211500.0
2011-07-26 09:30:00,29.37,29.45,29.17,29.45,89300.0,18.2383,18.288,18.1142,18.288,89300.0
2011-07-26 09:35:00,29.45,29.45,29.34,29.42,87600.0,18.288,18.288,18.2197,18.2694,87600.0
2011-07-26 09:40:00,29.39,29.43,29.36,29.39,117400.0,18.2508,18.2756,18.2321,18.2508,117400.0
2011-07-26 09:45:00,29.39,29.4,29.3,29.38,51600.0,18.2508,18.257,18.1949,18.2446,51600.0
2011-07-26 09:50:00,29.38,29.38,29.33,29.35,49500.0,18.2446,18.2446,18.2135,18.2259,49500.0
2011-07-26 09:55:00,29.33,29.35,29.3,29.3,57200.0,18.2135,18.2259,18.1949,18.1949,57200.0
2011-07-26 10:00:00,29.3,29.37,29.3,29.33,60000.0,18.1949,18.2383,18.1949,18.2135,60000.0
2011-07-26 10:05:00,29.32,29.35,29.26,29.35,84200.0,18.2073,18.2259,18.17,18.2259,84200.0
2011-07-26 10:10:00,29.35,29.45,29.35,29.42,353000.0,18.2259,18.288,18.2259,18.2694,353000.0
2011-07-26 10:15:00,29.42,29.45,29.41,29.43,183600.0,18.2694,18.288,18.2632,18.2756,183600.0
2011-07-26 10:20:00,29.43,29.5,29.41,29.5,132800.0,18.2756,18.3191,18.2632,18.3191,132800.0
2011-07-26 10:25:00,29.5,29.52,29.44,29.51,118400.0,18.3191,18.3315,18.2818,18.3253,118400.0
2011-07-26 10:30:00,29.5,29.59,29.5,29.59,116400.0,18.3191,18.375,18.3191,18.375,116400.0
2011-07-26 10:35:00,29.58,29.65,29.57,29.59,139200.0,18.3688,18.4122,18.3625,18.375,139200.0
2011-07-26 10:40:00,29.6,29.64,29.57,29.57,128300.0,18.3812,18.406,18.3625,18.3625,128300.0
2011-07-26 10:45:00,29.57,29.6,29.56,29.57,65500.0,18.3625,18.3812,18.3563,18.3625,65500.0
2011-07-26 10:50:00,29.57,29.6,29.56,29.58,41100.0,18.3625,18.3812,18.3563,18.3688,41100.0
2011-07-26 10:55:00,29.57,29.59,29.56,29.58,27400.0,18.3625,18.375,18.3563,18.3688,27400.0
2011-07-26 11:00:00,29.59,29.6,29.58,29.59,49500.0,18.375,18.3812,18.3688,18.375,49500.0
2011-07-26 11:05:00,29.59,29.61,29.57,29.6,109600.0,18.375,18.3874,18.3625,18.3812,109600.0
2011-07-26 11:10:00,29.59,29.6,29.57,29.58,33300.0,18.375,18.3812,18.3625,18.3688,33300.0
2011-07-26 11:15:00,29.59,29.6,29.58,29.59,48200.0,18.375,18.3812,18.3688,18.375,48200.0
2011-07-26 11:20:00,29.59,29.61,29.57,29.58,62700.0,18.375,18.3874,18.3625,18.3688,62700.0
2011-07-26 11:25:00,29.58,29.65,29.57,29.65,73300.0,18.3688,18.4122,18.3625,18.4122,73300.0
2011-07-26 11:30:00,29.65,29.7,29.63,29.69,42500.0,18.4122,18.4433,18.3998,18.4371,42500.0
2011-07-26 11:35:00,29.69,29.72,29.69,29.72,41000.0,18.4371,18.4557,18.4371,18.4557,41000.0
2011-07-26 11:40:00,29.73,29.73,29.68,29.68,41900.0,18.4619,18.4619,18.4309,18.4309,41900.0
2011-07-26 11:45:00,29.68,29.7,29.68,29.68,23900.0,18.4309,18.4433,18.4309,18.4309,23900.0
2011-07-26 11:50:00,29.68,29.71,29.68,29.7,48900.0,18.4309,18.4495,18.4309,18.4433,48900.0
2011-07-26 11:55:00,29.7,29.71,29.7,29.7,25800.0,18.4433,18.4495,18.4433,18.4433,25800.0
2011-07-26 12:00:00,29.7,29.72,29.69,29.7,97500.0,18.4433,18.4557,18.4371,18.4433,97500.0
2011-07-26 12:05:00,29.7,29.71,29.69,29.7,33000.0,18.4433,18.4495,18.4371,18.4433,33000.0
2011-07-26 12:10:00,29.7,29.71,29.69,29.7,48500.0,18.4433,18.4495,18.4371,18.4433,48500.0
2011-07-26 12:15:00,29.71,29.71,29.68,29.7,44400.0,18.4495,18.4495,18.4309,18.4433,44400.0
2011-07-26 12:20:00,29.69,29.7,29.67,29.68,50000.0,18.4371,18.4433,18.4246,18.4309,50000.0
2011-07-26 12:25:00,29.67,29.68,29.65,29.65,40000.0,18.4246,18.4309,18.4122,18.4122,40000.0
2011-07-26 12:30:00,29.64,29.65,29.62,29.63,32400.0,18.406,18.4122,18.3936,18.3998,32400.0
2011-07-26 12:35:00,29.62,29.64,29.62,29.62,36900.0,18.3936,18.406,18.3936,18.3936,36900.0
2011-07-26 12:40:00,29.62,29.66,29.62,29.65,27200.0,18.3936,18.4184,18.3936,18.4122,27200.0
2011-07-26 12:45:00,29.66,29.66,29.55,29.55,81300.0,18.4184,18.4184,18.3501,18.3501,81300.0
2011-07-26 12:50:00,29.56,29.56,29.49,29.53,51000.0,18.3563,18.3563,18.3129,18.3377,51000.0
2011-07-26 12:55:00,29.53,29.56,29.52,29.56,20400.0,18.3377,18.3563,18.3315,18.3563,20400.0
2011-07-26 13:00:00,29.57,29.57,29.55,29.56,23800.0,18.3625,18.3625,18.3501,18.3563,23800.0
2011-07-26 13:05:00,29.55,29.56,29.53,29.55,21900.0,18.3501,18.3563,18.3377,18.3501,21900.0
2011-07-26 13:10:00,29.55,29.58,29.54,29.54,41900.0,18.3501,18.3688,18.3439,18.3439,41900.0
2011-07-26 13:15:00,29.54,29.54,29.52,29.53,37800.0,18.3439,18.3439,18.3315,18.3377,37800.0
2011-07-26 13:20:00,29.53,29.54,29.48,29.49,36500.0,18.3377,18.3439,18.3067,18.3129,36500.0
2011-07-26 13:25:00,29.48,29.49,29.48,29.48,18100.0,18.3067,18.3129,18.3067,18.3067,18100.0
2011-07-26 13:30:00,29.48,29.49,29.44,29.44,75100.0,18.3067,18.3129,18.2818,18.2818,75100.0
2011-07-26 13:35:00,29.44,29.45,29.41,29.45,30300.0,18.2818,18.288,18.2632,18.288,30300.0
2011-07-26 13:40:00,29.44,29.5,29.44,29.5,39300.0,18.2818,18.3191,18.2818,18.3191,39300.0
2011-07-26 13:45:00,29.49,29.52,29.48,29.52,22000.0,18.3129,18.3315,18.3067,18.3315,22000.0
2011-07-26 13:50:00,29.52,29.57,29.52,29.55,19600.0,18.3315,18.3625,18.3315,18.3501,19600.0
2011-07-26 13:55:00,29.54,29.54,29.52,29.52,14600.0,18.3439,18.3439,18.3315,18.3315,14600.0
2011-07-26 14:00:00,29.52,29.55,29.51,29.55,46400.0,18.3315,18.3501,18.3253,18.3501,46400.0
2011-07-26 14:05:00,29.55,29.59,29.55,29.57,30700.0,18.3501,18.375,18.3501,18.3625,30700.0
2011-07-26 14:10:00,29.59,29.65,29.57,29.65,24400.0,18.375,18.4122,18.3625,18.4122,24400.0
2011-07-26 14:15:00,29.65,29.66,29.63,29.65,37100.0,18.4122,18.4184,18.3998,18.4122,37100.0
2011-07-26 14:20:00,29.66,29.66,29.6,29.6,22300.0,18.4184,18.4184,18.3812,18.3812,22300.0
2011-07-26 14:25:00,29.61,29.63,29.59,29.6,94900.0,18.3874,18.3998,18.375,18.3812,94900.0
2011-07-26 14:30:00,29.6,29.6,29.57,29.6,40300.0,18.3812,18.3812,18.3625,18.3812,40300.0
2011-07-26 14:35:00,29.6,29.63,29.59,29.59,21700.0,18.3812,18.3998,18.375,18.375,21700.0
2011-07-26 14:40:00,29.59,29.63,29.59,29.63,66600.0,18.375,18.3998,18.375,18.3998,66600.0
2011-07-26 14:45:00,29.63,29.65,29.61,29.61,37600.0,18.3998,18.4122,18.3874,18.3874,37600.0
2011-07-26 14:50:00,29.61,29.64,29.6,29.63,27300.0,18.3874,18.406,18.3812,18.3998,27300.0
2011-07-26 14:55:00,29.63,29.64,29.58,29.59,25200.0,18.3998,18.406,18.3688,18.375,25200.0
2011-07-26 15:00:00,29.6,29.66,29.59,29.66,43200.0,18.3812,18.4184,18.375,18.4184,43200.0
2011-07-26 15:05:00,29.66,29.66,29.62,29.64,54600.0,18.4184,18.4184,18.3936,18.406,54600.0
2011-07-26 15:10:00,29.63,29.66,29.61,29.63,55700.0,18.3998,18.4184,18.3874,18.3998,55700.0
2011-07-26 15:15:00,29.63,29.67,29.61,29.67,39700.0,18.3998,18.4246,18.3874,18.4246,39700.0
2011-07-26 15:20:00,29.67,29.68,29.62,29.64,44500.0,18.4246,18.4309,18.3936,18.406,44500.0
2011-07-26 15:25:00,29.64,29.65,29.61,29.65,142600.0,18.406,18.4122,18.3874,18.4122,142600.0
2011-07-26 15:30:00,29.65,29.65,29.63,29.64,51600.0,18.4122,18.4122,18.3998,18.406,51600.0
2011-07-26 15:35:00,29.64,29.7,29.64,29.69,79200.0,18.406,18.4433,18.406,18.4371,79200.0
2011-07-26 15:40:00,29.68,29.71,29.67,29.67,58600.0,18.4309,18.4495,18.4246,18.4246,58600.0
2011-07-26 15:45:00,29.67,29.69,29.64,29.68,126000.0,18.4246,18.4371,18.406,18.4309,126000.0
2011-07-26 15:50:00,29.68,29.76,29.67,29.72,353600.0,18.4309,18.4805,18.4246,18.4557,353600.0
2011-07-26 15:55:00,29.72,29.75,29.7,29.75,499200.0,18.4557,18.4743,18.4433,18.4743,499200.0
2011-07-27 09:30:00,29.42,29.5,29.07,29.19,181200.0,18.2694,18.3191,18.0521,18.1266,181200.0
2011-07-27 09:35:00,29.18,29.27,29.16,29.19,39600.0,18.1204,18.1762,18.1079,18.1266,39600.0
2011-07-27 09:40:00,29.2,29.3,29.18,29.28,33500.0,18.1328,18.1949,18.1204,18.1825,33500.0
2011-07-27 09:45:00,29.28,29.29,29.18,29.2,75200.0,18.1825,18.1887,18.1204,18.1328,75200.0
2011-07-27 09:50:00,29.21,29.21,29.0,29.04,130700.0,18.139,18.139,18.0086,18.0334,130700.0
2011-07-27 09:55:00,29.03,29.07,29.0,29.05,80800.0,18.0272,18.0521,18.0086,18.0396,80800.0
2011-07-27 10:00:00,29.05,29.08,29.03,29.03,88500.0,18.0396,18.0583,18.0272,18.0272,88500.0
2011-07-27 10:05:00,29.03,29.04,28.94,28.97,146400.0,18.0272,18.0334,17.9713,17.99,146400.0
2011-07-27 10:10:00,28.97,29.04,28.95,29.02,86200.0,17.99,18.0334,17.9775,18.021,86200.0
2011-07-27 10:15:00,29.03,29.11,29.02,29.02,104000.0,18.0272,18.0769,18.021,18.021,104000.0
2011-07-27 10:20:00,29.03,29.04,28.9,28.92,167900.0,18.0272,18.0334,17.9465,17.9589,167900.0
2011-07-27 10:25:00,28.92,28.94,28.9,28.9,95000.0,17.9589,17.9713,17.9465,17.9465,95000.0
2011-07-27 10:30:00,28.9,28.91,28.82,28.84,155300.0,17.9465,17.9527,17.8968,17.9092,155300.0
2011-07-27 10:35:00,28.83,28.84,28.76,28.79,142600.0,17.903,17.9092,17.8595,17.8782,142600.0
2011-07-27 10:40:00,28.79,28.79,28.68,28.69,161700.0,17.8782,17.8782,17.8099,17.8161,161700.0
2011-07-27 10:45:00,28.7,28.7,28.58,28.58,275300.0,17.8223,17.8223,17.7478,17.7478,275300.0
2011-07-27 10:50:00,28.59,28.75,28.58,28.75,189600.0,17.754,17.8533,17.7478,17.8533,189600.0
2011-07-27 10:55:00,28.74,28.78,28.7,28.74,127700.0,17.8471,17.872,17.8223,17.8471,127700.0
2011-07-27 11:00:00,28.74,28.77,28.7,28.7,69300.0,17.8471,17.8658,17.8223,17.8223,69300.0
2011-07-27 11:05:00,28.71,28.74,28.68,28.72,50900.0,17.8285,17.8471,17.8099,17.8347,50900.0
2011-07-27 11:10:00,28.72,28.8,28.71,28.8,35300.0,17.8347,17.8844,17.8285,17.8844,35300.0
2011-07-27 11:15:00,28.8,28.89,28.79,28.84,71500.0,17.8844,17.9403,17.8782,17.9092,71500.0
2011-07-27 11:20:00,28.85,28.91,28.84,28.9,38900.0,17.9154,17.9527,17.9092,17.9465,38900.0
2011-07-27 11:25:00,28.9,28.96,28.86,28.93,70300.0,17.9465,17.9837,17.9216,17.9651,70300.0
2011-07-27 11:30:00,28.93,28.97,28.92,28.93,51400.0,17.9651,17.99,17.9589,17.9651,51400.0
2011-07-27 11:35:00,28.94,28.95,28.9,28.9,56100.0,17.9713,17.9775,17.9465,17.9465,56100.0
2011-07-27 11:40:00,28.9,28.92,28.9,28.9,69600.0,17.9465,17.9589,17.9465,17.9465,69600.0
2011-07-27 11:45:00,28.9,28.92,28.86,28.91,120900.0,17.9465,17.9589,17.9216,17.9527,120900.0
2011-07-27 11:50:00,28.9,28.93,28.87,28.88,37100.0,17.9465,17.9651,17.9279,17.9341,37100.0
2011-07-27 11:55:00,28.88,28.89,28.84,28.86,29000.0,17.9341,17.9403,17.9092,17.9216,29000.0
2011-07-27 12:00:00,28.86,28.87,28.84,28.85,50400.0,17.9216,17.9279,17.9092,17.9154,50400.0
2011-07-27 12:05:00,28.85,28.86,28.84,28.85,63100.0,17.9154,17.9216,17.9092,17.9154,63100.0
2011-07-27 12:10:00,28.85,28.86,28.83,28.84,68200.0,17.9154,17.9216,17.903,17.9092,68200.0
2011-07-27 12:15:00,28.85,28.86,28.82,28.82,29300.0,17.9154,17.9216,17.8968,17.8968,29300.0
2011-07-27 12:20:00,28.83,28.89,28.83,28.86,28900.0,17.903,17.9403,17.903,17.9216,28900.0
2011-07-27 12:25:00,28.86,28.9,28.85,28.9,13300.0,17.9216,17.9465,17.9154,17.9465,13300.0
2011-07-27 12:30:00,28.9,28.94,28.89,28.91,22100.0,17.9465,17.9713,17.9403,17.9527,22100.0
2011-07-27 12:35:00,28.91,28.92,28.9,28.9,31100.0,17.9527,17.9589,17.9465,17.9465,31100.0
2011-07-27 12:40:00,28.9,28.91,28.86,28.86,30900.0,17.9465,17.9527,17.9216,17.9216,30900.0
2011-07-27 12:45:00,28.87,28.9,28.86,28.86,27100.0,17.9279,17.9465,17.9216,17.9216,27100.0
2011-07-27 12:50:00,28.86,28.88,28.83,28.85,58900.0,17.9216,17.9341,17.903,17.9154,58900.0
2011-07-27 12:55:00,28.84,28.84,28.8,28.8,18300.0,17.9092,17.9092,17.8844,17.8844,18300.0
2011-07-27 13:00:00,28.8,28.82,28.76,28.77,78500.0,17.8844,17.8968,17.8595,17.8658,78500.0
2011-07-27 13:05:00,28.78,28.81,28.74,28.79,54100.0,17.872,17.8906,17.8471,17.8782,54100.0
2011-07-27 13:10:00,28.78,28.8,28.76,28.76,22100.0,17.872,17.8844,17.8595,17.8595,22100.0
2011-07-27 13:15:00,28.75,28.77,28.74,28.75,31700.0,17.8533,17.8658,17.8471,17.8533,31700.0
2011-07-27 13:20:00,28.75,28.75,28.71,28.73,34200.0,17.8533,17.8533,17.8285,17.8409,34200.0
2011-07-27 13:25:00,28.74,28.76,28.72,28.73,45400.0,17.8471,17.8595,17.8347,17.8409,45400.0
2011-07-27 13:30:00,28.73,28.76,28.71,28.72,43700.0,17.8409,17.8595,17.8285,17.8347,43700.0
2011-07-27 13:35:00,28.72,28.73,28.7,28.71,25200.0,17.8347,17.8409,17.8223,17.8285,25200.0
2011-07-27 13:40:00,28.71,28.73,28.7,28.7,109600.0,17.8285,17.8409,17.8223,17.8223,109600.0
2011-07-27 13:45:00,28.71,28.72,28.7,28.7,41400.0,17.8285,17.8347,17.8223,17.8223,41400.0
2011-07-27 13:50:00,28.7,28.73,28.7,28.73,43300.0,17.8223,17.8409,17.8223,17.8409,43300.0
2011-07-27 13:55:00,28.73,28.76,28.71,28.75,51900.0,17.8409,17.8595,17.8285,17.8533,51900.0
2011-07-27 14:00:00,28.75,28.77,28.71,28.77,64000.0,17.8533,17.8658,17.8285,17.8658,64000.0
2011-07-27 14:05:00,28.76,28.78,28.72,28.76,36100.0,17.8595,17.872,17.8347,17.8595,36100.0
2011-07-27 14:10:00,28.76,28.79,28.73,28.79,33700.0,17.8595,17.8782,17.8409,17.8782,33700.0
2011-07-27 14:15:00,28.78,28.79,28.74,28.74,39900.0,17.872,17.8782,17.8471,17.8471,39900.0
2011-07-27 14:20:00,28.74,28.75,28.71,28.73,40800.0,17.8471,17.8533,17.8285,17.8409,40800.0
2011-07-27 14:25:00,28.73,28.74,28.67,28.69,55200.0,17.8409,17.8471,17.8037,17.8161,55200.0
2011-07-27 14:30:00,28.69,28.7,28.65,28.68,46400.0,17.8161,17.8223,17.7912,17.8099,46400.0
2011-07-27 14:35:00,28.68,28.72,28.64,28.72,184200.0,17.8099,17.8347,17.785,17.8347,184200.0
2011-07-27 14:40:00,28.71,28.74,28.67,28.73,120900.0,17.8285,17.8471,17.8037,17.8409,120900.0
2011-07-27 14:45:00,28.73,28.81,28.72,28.8,87800.0,17.8409,17.8906,17.8347,17.8844,87800.0
2011-07-27 14:50:00,28.8,28.81,28.7,28.71,54700.0,17.8844,17.8906,17.8223,17.8285,54700.0
2011-07-27 14:55:00,28.71,28.72,28.67,28.71,53100.0,17.8285,17.8347,17.8037,17.8285,53100.0
2011-07-27 15:00:00,28.71,28.74,28.7,28.71,25300.0,17.8285,17.8471,17.8223,17.8285,25300.0
2011-07-27 15:05:00,28.7,28.71,28.67,28.68,100300.0,17.8223,17.8285,17.8037,17.8099,100300.0
2011-07-27 15:10:00,28.69,28.69,28.65,28.65,82300.0,17.8161,17.8161,17.7912,17.7912,82300.0
2011-07-27 15:15:00,28.64,28.71,28.64,28.7,159100.0,17.785,17.8285,17.785,17.8223,159100.0
2011-07-27 15:20:00,28.7,28.8,28.69,28.8,269300.0,17.8223,17.8844,17.8161,17.8844,269300.0
2011-07-27 15:25:00,28.8,28.82,28.79,28.8,147600.0,17.8844,17.8968,17.8782,17.8844,147600.0
2011-07-27 15:30:00,28.79,28.84,28.79,28.82,92900.0,17.8782,17.9092,17.8782,17.8968,92900.0
2011-07-27 15:35:00,28.82,28.85,28.78,28.83,119100.0,17.8968,17.9154,17.872,17.903,119100.0
2011-07-27 15:40:00,28.83,28.88,28.81,28.86,152200.0,17.903,17.9341,17.8906,17.9216,152200.0
2011-07-27 15:45:00,28.85,28.86,28.77,28.77,279600.0,17.9154,17.9216,17.8658,17.8658,279600.0
2011-07-27 15:50:00,28.77,28.81,28.75,28.81,242000.0,17.8658,17.8906,17.8533,17.8906,242000.0
2011-07-27 15:55:00,28.81,28.81,28.78,28.79,275100.0,17.8906,17.8906,17.872,17.8782,275100.0
2011-07-28 09:30:00,28.74,28.96,28.74,28.93,68800.0,17.8471,17.9837,17.8471,17.9651,68800.0
2011-07-28 09:35:00,28.93,29.01,28.89,28.98,43500.0,17.9651,18.0148,17.9403,17.9962,43500.0
2011-07-28 09:40:00,28.97,29.01,28.96,28.98,32900.0,17.99,18.0148,17.9837,17.9962,32900.0
2011-07-28 09:45:00,28.97,29.02,28.92,29.01,64700.0,17.99,18.021,17.9589,18.0148,64700.0
2011-07-28 09:50:00,29.0,29.0,28.93,28.93,43400.0,18.0086,18.0086,17.9651,17.9651,43400.0
2011-07-28 09:55:00,28.93,28.95,28.81,28.84,67300.0,17.9651,17.9775,17.8906,17.9092,67300.0
2011-07-28 10:00:00,28.83,28.86,28.75,28.82,72800.0,17.903,17.9216,17.8533,17.8968,72800.0
2011-07-28 10:05:00,28.81,28.87,28.81,28.86,42700.0,17.8906,17.9279,17.8906,17.9216,42700.0
2011-07-28 10:10:00,28.86,28.89,28.82,28.84,51100.0,17.9216,17.9403,17.8968,17.9092,51100.0
2011-07-28 10:15:00,28.84,28.88,28.84,28.85,33600.0,17.9092,17.9341,17.9092,17.9154,33600.0
2011-07-28 10:20:00,28.85,28.86,28.82,28.84,99000.0,17.9154,17.9216,17.8968,17.9092,99000.0
2011-07-28 10:25:00,28.84,28.85,28.82,28.83,50400.0,17.9092,17.9154,17.8968,17.903,50400.0
2011-07-28 10:30:00,28.84,28.87,28.82,28.84,45500.0,17.9092,17.9279,17.8968,17.9092,45500.0
2011-07-28 10:35:00,28.84,28.84,28.78,28.83,81200.0,17.9092,17.9092,17.872,17.903,81200.0
2011-07-28 10:40:00,28.82,28.88,28.8,28.87,21200.0,17.8968,17.9341,17.8844,17.9279,21200.0
2011-07-28 10:45:00,28.88,28.92,28.85,28.9,33200.0,17.9341,17.9589,17.9154,17.9465,33200.0
2011-07-28 10:50:00,28.89,28.9,28.78,28.78,50900.0,17.9403,17.9465,17.872,17.872,50900.0
2011-07-28 10:55:00,28.78,28.84,28.76,28.84,40200.0,17.872,17.9092,17.8595,17.9092,40200.0
2011-07-28 11:00:00,28.83,28.84,28.77,28.84,45800.0,17.903,17.9092,17.8658,17.9092,45800.0
2011-07-28 11:05:00,28.82,28.87,28.8,28.83,25300.0,17.8968,17.9279,17.8844,17.903,25300.0
2011-07-28 11:10:00,28.83,28.84,28.77,28.8,31600.0,17.903,17.9092,17.8658,17.8844,31600.0
2011-07-28 11:15:00,28.8,28.82,28.77,28.79,65200.0,17.8844,17.8968,17.8658,17.8782,65200.0
2011-07-28 11:20:00,28.8,28.83,28.79,28.79,53900.0,17.8844,17.903,17.8782,17.8782,53900.0
2011-07-28 11:25:00,28.79,28.81,28.76,28.79,76000.0,17.8782,17.8906,17.8595,17.8782,76000.0
2011-07-28 11:30:00,28.8,28.84,28.75,28.8,115700.0,17.8844,17.9092,17.8533,17.8844,115700.0
2011-07-28 11:35:00,28.8,28.8,28.73,28.74,68600.0,17.8844,17.8844,17.8409,17.8471,68600.0
2011-07-28 11:40:00,28.74,28.81,28.73,28.78,93100.0,17.8471,17.8906,17.8409,17.872,93100.0
2011-07-28 11:45:00,28.77,28.78,28.65,28.65,102200.0,17.8658,17.872,17.7912,17.7912,102200.0
2011-07-28 11:50:00,28.65,28.71,28.64,28.71,27000.0,17.7912,17.8285,17.785,17.8285,27000.0
2011-07-28 11:55:00,28.71,28.76,28.69,28.75,30900.0,17.8285,17.8595,17.8161,17.8533,30900.0
2011-07-28 12:00:00,28.76,28.78,28.71,28.71,71700.0,17.8595,17.872,17.8285,17.8285,71700.0
2011-07-28 12:05:00,28.71,28.71,28.68,28.69,34000.0,17.8285,17.8285,17.8099,17.8161,34000.0
2011-07-28 12:10:00,28.69,28.71,28.68,28.68,13500.0,17.8161,17.8285,17.8099,17.8099,13500.0
2011-07-28 12:15:00,28.68,28.68,28.6,28.62,68800.0,17.8099,17.8099,17.7602,17.7726,68800.0
2011-07-28 12:20:00,28.63,28.66,28.62,28.63,30600.0,17.7788,17.7974,17.7726,17.7788,30600.0
2011-07-28 12:25:00,28.63,28.64,28.58,28.59,52500.0,17.7788,17.785,17.7478,17.754,52500.0
2011-07-28 12:30:00,28.58,28.59,28.46,28.46,235600.0,17.7478,17.754,17.6733,17.6733,235600.0
2011-07-28 12:35:00,28.46,28.51,28.45,28.5,41500.0,17.6733,17.7043,17.667,17.6981,41500.0
2011-07-28 12:40:00,28.51,28.53,28.48,28.48,55400.0,17.7043,17.7167,17.6857,17.6857,55400.0
2011-07-28 12:45:00,28.48,28.5,28.47,28.49,28600.0,17.6857,17.6981,17.6795,17.6919,28600.0
2011-07-28 12:50:00,28.49,28.51,28.45,28.51,34800.0,17.6919,17.7043,17.667,17.7043,34800.0
2011-07-28 12:55:00,28.51,28.55,28.49,28.55,30100.0,17.7043,17.7291,17.6919,17.7291,30100.0
2011-07-28 13:00:00,28.55,28.57,28.51,28.56,32200.0,17.7291,17.7416,17.7043,17.7353,32200.0
2011-07-28 13:05:00,28.56,28.59,28.54,28.57,19300.0,17.7353,17.754,17.7229,17.7416,19300.0
2011-07-28 13:10:00,28.56,28.59,28.55,28.56,25000.0,17.7353,17.754,17.7291,17.7353,25000.0
2011-07-28 13:15:00,28.57,28.6,28.55,28.55,22900.0,17.7416,17.7602,17.7291,17.7291,22900.0
2011-07-28 13:20:00,28.55,28.57,28.53,28.53,24300.0,17.7291,17.7416,17.7167,17.7167,24300.0
2011-07-28 13:25:00,28.52,28.57,28.5,28.55,28800.0,17.7105,17.7416,17.6981,17.7291,28800.0
2011-07-28 13:30:00,28.54,28.55,28.52,28.55,16700.0,17.7229,17.7291,17.7105,17.7291,16700.0
2011-07-28 13:35:00,28.56,28.59,28.55,28.56,37500.0,17.7353,17.754,17.7291,17.7353,37500.0
2011-07-28 13:40:00,28.56,28.57,28.53,28.55,37800.0,17.7353,17.7416,17.7167,17.7291,37800.0
2011-07-28 13:45:00,28.55,28.56,28.5,28.54,32900.0,17.7291,17.7353,17.6981,17.7229,32900.0
2011-07-28 13:50:00,28.54,28.57,28.53,28.54,18800.0,17.7229,17.7416,17.7167,17.7229,18800.0
2011-07-28 13:55:00,28.54,28.57,28.52,28.55,25700.0,17.7229,17.7416,17.7105,17.7291,25700.0
2011-07-28 14:00:00,28.56,28.56,28.52,28.53,35200.0,17.7353,17.7353,17.7105,17.7167,35200.0
2011-07-28 14:05:00,28.53,28.53,28.46,28.47,59500.0,17.7167,17.7167,17.6733,17.6795,59500.0
2011-07-28 14:10:00,28.46,28.48,28.42,28.48,66600.0,17.6733,17.6857,17.6484,17.6857,66600.0
2011-07-28 14:15:00,28.48,28.51,28.47,28.48,39800.0,17.6857,17.7043,17.6795,17.6857,39800.0
2011-07-28 14:20:00,28.48,28.48,28.44,28.46,39600.0,17.6857,17.6857,17.6608,17.6733,39600.0
2011-07-28 14:25:00,28.46,28.46,28.37,28.39,70100.0,17.6733,17.6733,17.6174,17.6298,70100.0
2011-07-28 14:30:00,28.39,28.4,28.36,28.4,50300.0,17.6298,17.636,17.6112,17.636,50300.0
2011-07-28 14:35:00,28.4,28.41,28.38,28.39,37600.0,17.636,17.6422,17.6236,17.6298,37600.0
2011-07-28 14:40:00,28.4,28.41,28.38,28.4,29100.0,17.636,17.6422,17.6236,17.636,29100.0
2011-07-28 14:45:00,28.39,28.43,28.37,28.43,36400.0,17.6298,17.6546,17.6174,17.6546,36400.0
2011-07-28 14:50:00,28.43,28.46,28.41,28.44,54100.0,17.6546,17.6733,17.6422,17.6608,54100.0
2011-07-28 14:55:00,28.44,28.44,28.37,28.38,57600.0,17.6608,17.6608,17.6174,17.6236,57600.0
2011-07-28 15:00:00,28.38,28.38,28.35,28.35,39900.0,17.6236,17.6236,17.6049,17.6049,39900.0
2011-07-28 15:05:00,28.36,28.38,28.3,28.37,101100.0,17.6112,17.6236,17.5739,17.6174,101100.0
2011-07-28 15:10:00,28.36,28.37,28.29,28.29,63800.0,17.6112,17.6174,17.5677,17.5677,63800.0
2011-07-28 15:15:00,28.29,28.29,28.23,28.24,154200.0,17.5677,17.5677,17.5304,17.5366,154200.0
2011-07-28 15:20:00,28.25,28.26,28.22,28.23,74500.0,17.5428,17.5491,17.5242,17.5304,74500.0
2011-07-28 15:25:00,28.22,28.22,28.03,28.09,360900.0,17.5242,17.5242,17.4062,17.4435,360900.0
2011-07-28 15:30:00,28.09,28.12,28.07,28.09,193700.0,17.4435,17.4621,17.4311,17.4435,193700.0
2011-07-28 15:35:00,28.09,28.11,27.98,27.99,408200.0,17.4435,17.4559,17.3752,17.3814,408200.0
2011-07-28 15:40:00,27.99,28.02,27.96,27.99,281000.0,17.3814,17.4,17.3628,17.3814,281000.0
2011-07-28 15:45:00,28.0,28.02,27.95,27.95,440000.0,17.3876,17.4,17.3565,17.3565,440000.0
2011-07-28 15:50:00,27.95,27.99,27.92,27.93,513800.0,17.3565,17.3814,17.3379,17.3441,513800.0
2011-07-28 15:55:00,27.93,27.96,27.93,27.94,442700.0,17.3441,17.3628,17.3441,17.3503,442700.0
2011-07-29 09:30:00,27.7,27.7,27.38,27.39,350700.0,17.2013,17.2013,17.0026,17.0088,350700.0
2011-07-29 09:35:00,27.39,27.49,27.29,27.3,252800.0,17.0088,17.0709,16.9467,16.9529,252800.0
2011-07-29 09:40:00,27.29,27.35,27.25,27.29,122300.0,16.9467,16.984,16.9219,16.9467,122300.0
2011-07-29 09:45:00,27.3,27.5,27.28,27.49,181600.0,16.9529,17.0771,16.9405,17.0709,181600.0
2011-07-29 09:50:00,27.5,27.62,27.49,27.6,94300.0,17.0771,17.1516,17.0709,17.1392,94300.0
2011-07-29 09:55:00,27.6,27.65,27.59,27.65,155000.0,17.1392,17.1703,17.133,17.1703,155000.0
2011-07-29 10:00:00,27.64,27.64,27.51,27.55,114000.0,17.164,17.164,17.0833,17.1082,114000.0
2011-07-29 10:05:00,27.55,27.7,27.55,27.69,107600.0,17.1082,17.2013,17.1082,17.1951,107600.0
2011-07-29 10:10:00,27.69,27.7,27.58,27.61,98600.0,17.1951,17.2013,17.1268,17.1454,98600.0
2011-07-29 10:15:00,27.62,27.65,27.55,27.6,101900.0,17.1516,17.1703,17.1082,17.1392,101900.0
2011-07-29 10:20:00,27.61,27.69,27.61,27.69,94800.0,17.1454,17.1951,17.1454,17.1951,94800.0
2011-07-29 10:25:00,27.68,27.69,27.59,27.65,89900.0,17.1889,17.1951,17.133,17.1703,89900.0
2011-07-29 10:30:00,27.64,27.66,27.54,27.55,141300.0,17.164,17.1765,17.1019,17.1082,141300.0
2011-07-29 10:35:00,27.55,27.62,27.54,27.59,143700.0,17.1082,17.1516,17.1019,17.133,143700.0
2011-07-29 10:40:00,27.59,27.6,27.54,27.59,78600.0,17.133,17.1392,17.1019,17.133,78600.0
2011-07-29 10:45:00,27.6,27.65,27.55,27.65,55500.0,17.1392,17.1703,17.1082,17.1703,55500.0
2011-07-29 10:50:00,27.65,27.7,27.63,27.65,86800.0,17.1703,17.2013,17.1578,17.1703,86800.0
2011-07-29 10:55:00,27.65,27.68,27.64,27.67,141800.0,17.1703,17.1889,17.164,17.1827,141800.0
2011-07-29 11:00:00,27.67,27.72,27.61,27.63,120200.0,17.1827,17.2137,17.1454,17.1578,120200.0
2011-07-29 11:05:00,27.63,27.69,27.63,27.69,77800.0,17.1578,17.1951,17.1578,17.1951,77800.0
2011-07-29 11:10:00,27.69,27.71,27.65,27.69,45200.0,17.1951,17.2075,17.1703,17.1951,45200.0
2011-07-29 11:15:00,27.7,27.82,27.7,27.79,80600.0,17.2013,17.2758,17.2013,17.2572,80600.0
2011-07-29 11:20:00,27.79,27.8,27.73,27.74,40200.0,17.2572,17.2634,17.2199,17.2261,40200.0
2011-07-29 11:25:00,27.74,27.74,27.63,27.63,42500.0,17.2261,17.2261,17.1578,17.1578,42500.0
2011-07-29 11:30:00,27.62,27.62,27.56,27.57,53800.0,17.1516,17.1516,17.1144,17.1206,53800.0
2011-07-29 11:35:00,27.57,27.57,27.51,27.52,85300.0,17.1206,17.1206,17.0833,17.0895,85300.0
2011-07-29 11:40:00,27.51,27.62,27.51,27.62,78500.0,17.0833,17.1516,17.0833,17.1516,78500.0
2011-07-29 11:45:00,27.63,27.66,27.62,27.64,58900.0,17.1578,17.1765,17.1516,17.164,58900.0
2011-07-29 11:50:00,27.64,27.66,27.64,27.64,49600.0,17.164,17.1765,17.164,17.164,49600.0
2011-07-29 11:55:00,27.64,27.64,27.6,27.62,30000.0,17.164,17.164,17.1392,17.1516,30000.0
2011-07-29 12:00:00,27.62,27.66,27.56,27.59,56000.0,17.1516,17.1765,17.1144,17.133,56000.0
2011-07-29 12:05:00,27.58,27.6,27.56,27.6,69800.0,17.1268,17.1392,17.1144,17.1392,69800.0
2011-07-29 12:10:00,27.6,27.6,27.52,27.53,48400.0,17.1392,17.1392,17.0895,17.0957,48400.0
2011-07-29 12:15:00,27.53,27.61,27.52,27.61,95200.0,17.0957,17.1454,17.0895,17.1454,95200.0
2011-07-29 12:20:00,27.6,27.64,27.58,27.64,45800.0,17.1392,17.164,17.1268,17.164,45800.0
2011-07-29 12:25:00,27.63,27.64,27.61,27.62,22100.0,17.1578,17.164,17.1454,17.1516,22100.0
2011-07-29 12:30:00,27.63,27.65,27.57,27.58,36400.0,17.1578,17.1703,17.1206,17.1268,36400.0
2011-07-29 12:35:00,27.58,27.71,27.58,27.69,54000.0,17.1268,17.2075,17.1268,17.1951,54000.0
2011-07-29 12:40:00,27.69,27.74,27.68,27.7,65000.0,17.1951,17.2261,17.1889,17.2013,65000.0
2011-07-29 12:45:00,27.7,27.71,27.65,27.65,61700.0,17.2013,17.2075,17.1703,17.1703,61700.0
2011-07-29 12:50:00,27.66,27.68,27.65,27.65,35000.0,17.1765,17.1889,17.1703,17.1703,35000.0
2011-07-29 12:55:00,27.64,27.67,27.63,27.65,38400.0,17.164,17.1827,17.1578,17.1703,38400.0
2011-07-29 13:00:00,27.64,27.66,27.6,27.61,34600.0,17.164,17.1765,17.1392,17.1454,34600.0
2011-07-29 13:05:00,27.61,27.66,27.6,27.64,25600.0,17.1454,17.1765,17.1392,17.164,25600.0
2011-07-29 13:10:00,27.65,27.66,27.62,27.64,36000.0,17.1703,17.1765,17.1516,17.164,36000.0
2011-07-29 13:15:00,27.64,27.66,27.63,27.64,36400.0,17.164,17.1765,17.1578,17.164,36400.0
2011-07-29 13:20:00,27.64,27.68,27.64,27.67,51400.0,17.164,17.1889,17.164,17.1827,51400.0
2011-07-29 13:25:00,27.67,27.68,27.64,27.67,57100.0,17.1827,17.1889,17.164,17.1827,57100.0
2011-07-29 13:30:00,27.67,27.68,27.64,27.68,41300.0,17.1827,17.1889,17.164,17.1889,41300.0
2011-07-29 13:35:00,27.68,27.7,27.65,27.69,65900.0,17.1889,17.2013,17.1703,17.1951,65900.0
2011-07-29 13:40:00,27.69,27.71,27.66,27.69,57300.0,17.1951,17.2075,17.1765,17.1951,57300.0
2011-07-29 13:45:00,27.69,27.76,27.68,27.75,114200.0,17.1951,17.2386,17.1889,17.2324,114200.0
2011-07-29 13:50:00,27.75,27.76,27.68,27.69,37000.0,17.2324,17.2386,17.1889,17.1951,37000.0
2011-07-29 13:55:00,27.69,27.77,27.69,27.77,64000.0,17.1951,17.2448,17.1951,17.2448,64000.0
2011-07-29 14:00:00,27.76,27.79,27.73,27.77,74100.0,17.2386,17.2572,17.2199,17.2448,74100.0
2011-07-29 14:05:00,27.77,27.79,27.74,27.76,91900.0,17.2448,17.2572,17.2261,17.2386,91900.0
2011-07-29 14:10:00,27.76,27.79,27.75,27.77,41700.0,17.2386,17.2572,17.2324,17.2448,41700.0
2011-07-29 14:15:00,27.78,27.79,27.75,27.75,55800.0,17.251,17.2572,17.2324,17.2324,55800.0
2011-07-29 14:20:00,27.75,27.76,27.75,27.75,13700.0,17.2324,17.2386,17.2324,17.2324,13700.0
2011-07-29 14:25:00,27.76,27.77,27.73,27.74,70600.0,17.2386,17.2448,17.2199,17.2261,70600.0
2011-07-29 14:30:00,27.73,27.75,27.71,27.74,39000.0,17.2199,17.2324,17.2075,17.2261,39000.0
2011-07-29 14:35:00,27.74,27.77,27.73,27.77,44800.0,17.2261,17.2448,17.2199,17.2448,44800.0
2011-07-29 14:40:00,27.77,27.78,27.75,27.75,65600.0,17.2448,17.251,17.2324,17.2324,65600.0
2011-07-29 14:45:00,27.75,27.76,27.72,27.72,69300.0,17.2324,17.2386,17.2137,17.2137,69300.0
2011-07-29 14:50:00,27.73,27.74,27.71,27.72,37900.0,17.2199,17.2261,17.2075,17.2137,37900.0
2011-07-29 14:55:00,27.72,27.74,27.69,27.69,54200.0,17.2137,17.2261,17.1951,17.1951,54200.0
2011-07-29 15:00:00,27.69,27.72,27.65,27.72,91900.0,17.1951,17.2137,17.1703,17.2137,91900.0
2011-07-29 15:05:00,27.71,27.73,27.71,27.73,38500.0,17.2075,17.2199,17.2075,17.2199,38500.0
2011-07-29 15:10:00,27.72,27.73,27.64,27.65,111600.0,17.2137,17.2199,17.164,17.1703,111600.0
2011-07-29 15:15:00,27.66,27.7,27.64,27.68,111200.0,17.1765,17.2013,17.164,17.1889,111200.0
2011-07-29 15:20:00,27.68,27.69,27.65,27.68,44300.0,17.1889,17.1951,17.1703,17.1889,44300.0
2011-07-29 15:25:00,27.67,27.69,27.66,27.68,102900.0,17.1827,17.1951,17.1765,17.1889,102900.0
2011-07-29 15:30:00,27.68,27.68,27.65,27.67,79500.0,17.1889,17.1889,17.1703,17.1827,79500.0
2011-07-29 15:35:00,27.67,27.67,27.65,27.66,122500.0,17.1827,17.1827,17.1703,17.1765,122500.0
2011-07-29 15:40:00,27.67,27.68,27.65,27.66,182700.0,17.1827,17.1889,17.1703,17.1765,182700.0
2011-07-29 15:45:00,27.65,27.65,27.56,27.6,235200.0,17.1703,17.1703,17.1144,17.1392,235200.0
2011-07-29 15:50:00,27.59,27.61,27.59,27.61,160800.0,17.133,17.1454,17.133,17.1454,160800.0
2011-07-29 15:55:00,27.61,27.65,27.58,27.59,342700.0,17.1454,17.1703,17.1268,17.133,342700.0
2011-08-01 09:30:00,27.96,28.03,27.69,27.69,210900.0,17.3628,17.4062,17.1951,17.1951,210900.0
2011-08-01 09:35:00,27.69,27.73,27.51,27.51,100700.0,17.1951,17.2199,17.0833,17.0833,100700.0
2011-08-01 09:40:00,27.51,27.52,27.3,27.38,141100.0,17.0833,17.0895,16.9529,17.0026,141100.0
2011-08-01 09:45:00,27.39,27.44,27.37,27.43,56200.0,17.0088,17.0398,16.9964,17.0336,56200.0
2011-08-01 09:50:00,27.43,27.44,27.29,27.3,64400.0,17.0336,17.0398,16.9467,16.9529,64400.0
2011-08-01 09:55:00,27.3,27.36,27.28,27.32,59900.0,16.9529,16.9902,16.9405,16.9653,59900.0
2011-08-01 10:00:00,27.31,27.31,27.0,27.01,276700.0,16.9591,16.9591,16.7666,16.7728,276700.0
2011-08-01 10:05:00,27.01,27.11,27.0,27.04,112200.0,16.7728,16.8349,16.7666,16.7915,112200.0
2011-08-01 10:10:00,27.04,27.19,27.01,27.15,105700.0,16.7915,16.8846,16.7728,16.8598,105700.0
2011-08-01 10:15:00,27.14,27.24,27.14,27.23,61200.0,16.8535,16.9156,16.8535,16.9094,61200.0
2011-08-01 10:20:00,27.22,27.28,27.13,27.13,48100.0,16.9032,16.9405,16.8473,16.8473,48100.0
2011-08-01 10:25:00,27.14,27.17,27.05,27.05,100000.0,16.8535,16.8722,16.7977,16.7977,100000.0
2011-08-01 10:30:00,27.07,27.09,27.03,27.08,75100.0,16.8101,16.8225,16.7852,16.8163,75100.0
2011-08-01 10:35:00,27.07,27.16,27.07,27.16,48500.0,16.8101,16.866,16.8101,16.866,48500.0
2011-08-01 10:40:00,27.15,27.18,27.12,27.14,82000.0,16.8598,16.8784,16.8411,16.8535,82000.0
2011-08-01 10:45:00,27.15,27.22,27.13,27.17,71200.0,16.8598,16.9032,16.8473,16.8722,71200.0
2011-08-01 10:50:00,27.19,27.2,27.15,27.16,161000.0,16.8846,16.8908,16.8598,16.866,161000.0
2011-08-01 10:55:00,27.15,27.16,27.1,27.12,39400.0,16.8598,16.866,16.8287,16.8411,39400.0
2011-08-01 11:00:00,27.12,27.12,27.03,27.04,107800.0,16.8411,16.8411,16.7852,16.7915,107800.0
2011-08-01 11:05:00,27.03,27.13,27.02,27.13,98600.0,16.7852,16.8473,16.779,16.8473,98600.0
2011-08-01 11:10:00,27.12,27.13,27.05,27.11,58000.0,16.8411,16.8473,16.7977,16.8349,58000.0
2011-08-01 11:15:00,27.11,27.12,27.06,27.07,46900.0,16.8349,16.8411,16.8039,16.8101,46900.0
2011-08-01 11:20:00,27.08,27.15,27.06,27.12,51300.0,16.8163,16.8598,16.8039,16.8411,51300.0
2011-08-01 11:25:00,27.13,27.21,27.12,27.17,36400.0,16.8473,16.897,16.8411,16.8722,36400.0
2011-08-01 11:30:00,27.18,27.18,27.11,27.13,91600.0,16.8784,16.8784,16.8349,16.8473,91600.0
2011-08-01 11:35:00,27.13,27.14,27.05,27.09,118000.0,16.8473,16.8535,16.7977,16.8225,118000.0
2011-08-01 11:40:00,27.08,27.09,27.01,27.04,65900.0,16.8163,16.8225,16.7728,16.7915,65900.0
2011-08-01 11:45:00,27.04,27.09,27.02,27.08,39600.0,16.7915,16.8225,16.779,16.8163,39600.0
2011-08-01 11:50:00,27.09,27.11,27.06,27.08,28300.0,16.8225,16.8349,16.8039,16.8163,28300.0
2011-08-01 11:55:00,27.07,27.08,27.0,27.02,52900.0,16.8101,16.8163,16.7666,16.779,52900.0
2011-08-01 12:00:00,27.02,27.05,27.01,27.05,26800.0,16.779,16.7977,16.7728,16.7977,26800.0
2011-08-01 12:05:00,27.05,27.05,27.0,27.03,57800.0,16.7977,16.7977,16.7666,16.7852,57800.0
2011-08-01 12:10:00,27.02,27.05,27.0,27.01,122100.0,16.779,16.7977,16.7666,16.7728,122100.0
2011-08-01 12:15:00,27.02,27.03,27.0,27.02,50600.0,16.779,16.7852,16.7666,16.779,50600.0
2011-08-01 12:20:00,27.03,27.04,27.0,27.02,35700.0,16.7852,16.7915,16.7666,16.779,35700.0
2011-08-01 12:25:00,27.01,27.04,27.01,27.01,39200.0,16.7728,16.7915,16.7728,16.7728,39200.0
2011-08-01 12:30:00,27.02,27.03,27.0,27.02,43200.0,16.779,16.7852,16.7666,16.779,43200.0
2011-08-01 12:35:00,27.01,27.03,27.01,27.02,29800.0,16.7728,16.7852,16.7728,16.779,29800.0
2011-08-01 12:40:00,27.01,27.02,27.0,27.01,30600.0,16.7728,16.779,16.7666,16.7728,30600.0
2011-08-01 12:45:00,27.01,27.03,27.0,27.02,26400.0,16.7728,16.7852,16.7666,16.779,26400.0
2011-08-01 12:50:00,27.02,27.03,27.01,27.03,29300.0,16.779,16.7852,16.7728,16.7852,29300.0
2011-08-01 12:55:00,27.02,27.03,27.0,27.02,46900.0,16.779,16.7852,16.7666,16.779,46900.0
2011-08-01 13:00:00,27.02,27.03,27.01,27.02,48000.0,16.779,16.7852,16.7728,16.779,48000.0
2011-08-01 13:05:00,27.02,27.04,27.0,27.03,83700.0,16.779,16.7915,16.7666,16.7852,83700.0
2011-08-01 13:10:00,27.03,27.03,27.01,27.01,64900.0,16.7852,16.7852,16.7728,16.7728,64900.0
2011-08-01 13:15:00,27.02,27.04,27.0,27.03,61400.0,16.779,16.7915,16.7666,16.7852,61400.0
2011-08-01 13:20:00,27.03,27.03,27.01,27.03,110500.0,16.7852,16.7852,16.7728,16.7852,110500.0
2011-08-01 13:25:00,27.03,27.04,27.01,27.02,58900.0,16.7852,16.7915,16.7728,16.779,58900.0
2011-08-01 13:30:00,27.02,27.04,27.01,27.03,101800.0,16.779,16.7915,16.7728,16.7852,101800.0
2011-08-01 13:35:00,27.03,27.03,27.01,27.02,33200.0,16.7852,16.7852,16.7728,16.779,33200.0
2011-08-01 13:40:00,27.02,27.03,27.01,27.03,41300.0,16.779,16.7852,16.7728,16.7852,41300.0
2011-08-01 13:45:00,27.03,27.03,27.01,27.02,87900.0,16.7852,16.7852,16.7728,16.779,87900.0
2011-08-01 13:50:00,27.01,27.02,27.01,27.01,27600.0,16.7728,16.779,16.7728,16.7728,27600.0
2011-08-01 13:55:00,27.01,27.01,26.91,26.92,190300.0,16.7728,16.7728,16.7107,16.7169,190300.0
2011-08-01 14:00:00,26.92,26.92,26.83,26.83,126200.0,16.7169,16.7169,16.661,16.661,126200.0
2011-08-01 14:05:00,26.83,26.84,26.81,26.82,103700.0,16.661,16.6673,16.6486,16.6548,103700.0
2011-08-01 14:10:00,26.82,26.83,26.79,26.8,98300.0,16.6548,16.661,16.6362,16.6424,98300.0
2011-08-01 14:15:00,26.79,26.85,26.78,26.84,99700.0,16.6362,16.6735,16.63,16.6673,99700.0
2011-08-01 14:20:00,26.84,26.85,26.81,26.83,46000.0,16.6673,16.6735,16.6486,16.661,46000.0
2011-08-01 14:25:00,26.83,26.84,26.81,26.83,53500.0,16.661,16.6673,16.6486,16.661,53500.0
2011-08-01 14:30:00,26.82,26.88,26.81,26.88,73300.0,16.6548,16.6921,16.6486,16.6921,73300.0
2011-08-01 14:35:00,26.88,26.9,26.84,26.86,111500.0,16.6921,16.7045,16.6673,16.6797,111500.0
2011-08-01 14:40:00,26.86,26.92,26.85,26.91,76200.0,16.6797,16.7169,16.6735,16.7107,76200.0
2011-08-01 14:45:00,26.91,26.95,26.9,26.94,45100.0,16.7107,16.7356,16.7045,16.7294,45100.0
2011-08-01 14:50:00,26.94,27.0,26.93,27.0,66500.0,16.7294,16.7666,16.7231,16.7666,66500.0
2011-08-01 14:55:00,27.0,27.01,26.99,27.0,42800.0,16.7666,16.7728,16.7604,16.7666,42800.0
2011-08-01 15:00:00,27.0,27.06,26.99,26.99,136200.0,16.7666,16.8039,16.7604,16.7604,136200.0
2011-08-01 15:05:00,27.0,27.0,26.97,26.99,71000.0,16.7666,16.7666,16.748,16.7604,71000.0
2011-08-01 15:10:00,26.98,27.01,26.97,27.0,86600.0,16.7542,16.7728,16.748,16.7666,86600.0
2011-08-01 15:15:00,27.0,27.01,26.95,26.96,65700.0,16.7666,16.7728,16.7356,16.7418,65700.0
2011-08-01 15:20:00,26.97,27.02,26.96,27.01,138000.0,16.748,16.779,16.7418,16.7728,138000.0
2011-08-01 15:25:00,27.01,27.02,26.98,26.99,123500.0,16.7728,16.779,16.7542,16.7604,123500.0
2011-08-01 15:30:00,26.99,27.0,26.92,26.94,104000.0,16.7604,16.7666,16.7169,16.7294,104000.0
2011-08-01 15:35:00,26.94,27.01,26.91,27.0,160000.0,16.7294,16.7728,16.7107,16.7666,160000.0
2011-08-01 15:40:00,27.0,27.01,26.98,26.99,164700.0,16.7666,16.7728,16.7542,16.7604,164700.0
2011-08-01 15:45:00,26.99,27.01,26.95,27.0,213000.0,16.7604,16.7728,16.7356,16.7666,213000.0
2011-08-01 15:50:00,27.0,27.0,26.92,26.94,236600.0,16.7666,16.7666,16.7169,16.7294,236600.0
2011-08-01 15:55:00,26.94,26.99,26.93,26.97,314700.0,16.7294,16.7604,16.7231,16.748,314700.0
2011-08-02 09:30:00,26.76,26.89,26.73,26.85,133900.0,16.6176,16.6983,16.5989,16.6735,133900.0
2011-08-02 09:35:00,26.85,27.03,26.84,27.0,96000.0,16.6735,16.7852,16.6673,16.7666,96000.0
2011-08-02 09:40:00,27.03,27.17,27.01,27.15,167500.0,16.7852,16.8722,16.7728,16.8598,167500.0
2011-08-02 09:45:00,27.14,27.19,27.11,27.17,239000.0,16.8535,16.8846,16.8349,16.8722,239000.0
2011-08-02 09:50:00,27.17,27.17,26.98,27.0,86800.0,16.8722,16.8722,16.7542,16.7666,86800.0
2011-08-02 09:55:00,26.99,27.1,26.99,27.07,79800.0,16.7604,16.8287,16.7604,16.8101,79800.0
2011-08-02 10:00:00,27.08,27.1,27.05,27.07,117900.0,16.8163,16.8287,16.7977,16.8101,117900.0
2011-08-02 10:05:00,27.08,27.13,27.03,27.1,170100.0,16.8163,16.8473,16.7852,16.8287,170100.0
2011-08-02 10:10:00,27.1,27.17,27.09,27.09,127600.0,16.8287,16.8722,16.8225,16.8225,127600.0
2011-08-02 10:15:00,27.09,27.09,27.06,27.07,46000.0,16.8225,16.8225,16.8039,16.8101,46000.0
2011-08-02 10:20:00,27.07,27.07,26.99,27.0,64500.0,16.8101,16.8101,16.7604,16.7666,64500.0
2011-08-02 10:25:00,27.01,27.01,26.95,26.99,40700.0,16.7728,16.7728,16.7356,16.7604,40700.0
2011-08-02 10:30:00,26.99,27.0,26.95,26.97,46700.0,16.7604,16.7666,16.7356,16.748,46700.0
2011-08-02 10:35:00,26.97,27.0,26.93,26.99,179900.0,16.748,16.7666,16.7231,16.7604,179900.0
2011-08-02 10:40:00,27.0,27.0,26.97,27.0,60500.0,16.7666,16.7666,16.748,16.7666,60500.0
2011-08-02 10:45:00,26.99,27.04,26.97,26.97,262400.0,16.7604,16.7915,16.748,16.748,262400.0
2011-08-02 10:50:00,26.97,26.99,26.89,26.89,69700.0,16.748,16.7604,16.6983,16.6983,69700.0
2011-08-02 10:55:00,26.89,26.91,26.81,26.85,33400.0,16.6983,16.7107,16.6486,16.6735,33400.0
2011-08-02 11:00:00,26.86,26.86,26.77,26.83,78700.0,16.6797,16.6797,16.6238,16.661,78700.0
2011-08-02 11:05:00,26.83,26.86,26.79,26.8,70900.0,16.661,16.6797,16.6362,16.6424,70900.0
2011-08-02 11:10:00,26.79,26.8,26.73,26.8,67700.0,16.6362,16.6424,16.5989,16.6424,67700.0
2011-08-02 11:15:00,26.8,26.81,26.76,26.77,88800.0,16.6424,16.6486,16.6176,16.6238,88800.0
2011-08-02 11:20:00,26.77,26.79,26.74,26.75,58600.0,16.6238,16.6362,16.6052,16.6114,58600.0
2011-08-02 11:25:00,26.76,26.81,26.75,26.81,34000.0,16.6176,16.6486,16.6114,16.6486,34000.0
2011-08-02 11:30:00,26.81,26.84,26.79,26.79,32200.0,16.6486,16.6673,16.6362,16.6362,32200.0
2011-08-02 11:35:00,26.79,26.83,26.79,26.81,17300.0,16.6362,16.661,16.6362,16.6486,17300.0
2011-08-02 11:40:00,26.82,26.86,26.8,26.82,48000.0,16.6548,16.6797,16.6424,16.6548,48000.0
2011-08-02 11:45:00,26.81,26.82,26.79,26.82,38900.0,16.6486,16.6548,16.6362,16.6548,38900.0
2011-08-02 11:50:00,26.82,26.86,26.79,26.79,49900.0,16.6548,16.6797,16.6362,16.6362,49900.0
2011-08-02 11:55:00,26.8,26.83,26.79,26.81,55100.0,16.6424,16.661,16.6362,16.6486,55100.0
2011-08-02 12:00:00,26.8,26.8,26.75,26.75,23900.0,16.6424,16.6424,16.6114,16.6114,23900.0
2011-08-02 12:05:00,26.76,26.79,26.72,26.73,33900.0,16.6176,16.6362,16.5927,16.5989,33900.0
2011-08-02 12:10:00,26.72,26.73,26.69,26.73,38200.0,16.5927,16.5989,16.5741,16.5989,38200.0
2011-08-02 12:15:00,26.74,26.79,26.74,26.76,29500.0,16.6052,16.6362,16.6052,16.6176,29500.0
2011-08-02 12:20:00,26.77,26.79,26.75,26.76,44900.0,16.6238,16.6362,16.6114,16.6176,44900.0
2011-08-02 12:25:00,26.75,26.79,26.75,26.79,40000.0,16.6114,16.6362,16.6114,16.6362,40000.0
2011-08-02 12:30:00,26.79,26.79,26.7,26.72,49000.0,16.6362,16.6362,16.5803,16.5927,49000.0
2011-08-02 12:35:00,26.72,26.72,26.61,26.67,63800.0,16.5927,16.5927,16.5244,16.5617,63800.0
2011-08-02 12:40:00,26.67,26.7,26.64,26.64,58600.0,16.5617,16.5803,16.5431,16.5431,58600.0
2011-08-02 12:45:00,26.64,26.64,26.53,26.55,113500.0,16.5431,16.5431,16.4747,16.4872,113500.0
2011-08-02 12:50:00,26.55,26.56,26.5,26.5,49900.0,16.4872,16.4934,16.4561,16.4561,49900.0
2011-08-02 12:55:00,26.51,26.54,26.47,26.53,97200.0,16.4623,16.481,16.4375,16.4747,97200.0
2011-08-02 13:00:00,26.52,26.62,26.51,26.61,45900.0,16.4685,16.5306,16.4623,16.5244,45900.0
2011-08-02 13:05:00,26.61,26.71,26.57,26.71,227400.0,16.5244,16.5865,16.4996,16.5865,227400.0
2011-08-02 13:10:00,26.7,26.85,26.7,26.78,518100.0,16.5803,16.6735,16.5803,16.63,518100.0
2011-08-02 13:15:00,26.77,26.81,26.77,26.79,210300.0,16.6238,16.6486,16.6238,16.6362,210300.0
2011-08-02 13:20:00,26.8,26.82,26.77,26.77,78200.0,16.6424,16.6548,16.6238,16.6238,78200.0
2011-08-02 13:25:00,26.77,26.78,26.71,26.73,111500.0,16.6238,16.63,16.5865,16.5989,111500.0
2011-08-02 13:30:00,26.73,26.73,26.68,26.73,43000.0,16.5989,16.5989,16.5679,16.5989,43000.0
2011-08-02 13:35:00,26.73,26.73,26.69,26.73,118400.0,16.5989,16.5989,16.5741,16.5989,118400.0
2011-08-02 13:40:00,26.73,26.81,26.73,26.8,1105000.0,16.5989,16.6486,16.5989,16.6424,1105000.0
2011-08-02 13:45:00,26.8,26.85,26.78,26.8,122600.0,16.6424,16.6735,16.63,16.6424,122600.0
2011-08-02 13:50:00,26.8,26.89,26.8,26.88,113200.0,16.6424,16.6983,16.6424,16.6921,113200.0
2011-08-02 13:55:00,26.87,26.9,26.86,26.88,139400.0,16.6859,16.7045,16.6797,16.6921,139400.0
2011-08-02 14:00:00,26.88,26.89,26.85,26.86,96700.0,16.6921,16.6983,16.6735,16.6797,96700.0
2011-08-02 14:05:00,26.85,26.92,26.84,26.92,123700.0,16.6735,16.7169,16.6673,16.7169,123700.0
2011-08-02 14:10:00,26.92,26.93,26.85,26.9,534300.0,16.7169,16.7231,16.6735,16.7045,534300.0
2011-08-02 14:15:00,26.9,27.01,26.88,27.01,117000.0,16.7045,16.7728,16.6921,16.7728,117000.0
2011-08-02 14:20:00,27.01,27.01,26.95,27.0,363200.0,16.7728,16.7728,16.7356,16.7666,363200.0
2011-08-02 14:25:00,27.0,27.08,27.0,27.08,121400.0,16.7666,16.8163,16.7666,16.8163,121400.0
2011-08-02 14:30:00,27.08,27.09,27.04,27.05,112300.0,16.8163,16.8225,16.7915,16.7977,112300.0
2011-08-02 14:35:00,27.04,27.09,27.0,27.0,111200.0,16.7915,16.8225,16.7666,16.7666,111200.0
2011-08-02 14:40:00,27.0,27.0,26.94,26.94,56400.0,16.7666,16.7666,16.7294,16.7294,56400.0
2011-08-02 14:45:00,26.94,27.01,26.94,26.98,70100.0,16.7294,16.7728,16.7294,16.7542,70100.0
2011-08-02 14:50:00,26.98,27.01,26.95,26.99,169000.0,16.7542,16.7728,16.7356,16.7604,169000.0
2011-08-02 14:55:00,26.99,27.02,26.98,27.0,97500.0,16.7604,16.779,16.7542,16.7666,97500.0
2011-08-02 15:00:00,27.0,27.03,26.97,26.97,58300.0,16.7666,16.7852,16.748,16.748,58300.0
2011-08-02 15:05:00,26.98,27.04,26.98,27.01,73000.0,16.7542,16.7915,16.7542,16.7728,73000.0
2011-08-02 15:10:00,27.0,27.01,26.96,26.98,91700.0,16.7666,16.7728,16.7418,16.7542,91700.0
2011-08-02 15:15:00,26.98,27.06,26.96,27.05,378100.0,16.7542,16.8039,16.7418,16.7977,378100.0
2011-08-02 15:20:00,27.05,27.06,26.94,26.96,94400.0,16.7977,16.8039,16.7294,16.7418,94400.0
2011-08-02 15:25:00,26.96,27.01,26.92,27.01,129200.0,16.7418,16.7728,16.7169,16.7728,129200.0
2011-08-02 15:30:00,27.01,27.06,27.0,27.05,126600.0,16.7728,16.8039,16.7666,16.7977,126600.0
2011-08-02 15:35:00,27.06,27.06,27.0,27.03,105000.0,16.8039,16.8039,16.7666,16.7852,105000.0
2011-08-02 15:40:00,27.03,27.05,27.01,27.01,228300.0,16.7852,16.7977,16.7728,16.7728,228300.0
2011-08-02 15:45:00,27.01,27.05,26.97,27.04,566900.0,16.7728,16.7977,16.748,16.7915,566900.0
2011-08-02 15:50:00,27.03,27.04,26.9,26.91,294900.0,16.7852,16.7915,16.7045,16.7107,294900.0
2011-08-02 15:55:00,26.91,26.93,26.87,26.88,435900.0,16.7107,16.7231,16.6859,16.6921,435900.0
2011-08-03 09:30:00,27.05,27.12,26.9,26.91,96000.0,16.7977,16.8411,16.7045,16.7107,96000.0
2011-08-03 09:35:00,26.91,26.95,26.8,26.8,90300.0,16.7107,16.7356,16.6424,16.6424,90300.0
2011-08-03 09:40:00,26.81,26.82,26.75,26.78,38800.0,16.6486,16.6548,16.6114,16.63,38800.0
2011-08-03 09:45:00,26.78,26.8,26.7,26.76,62200.0,16.63,16.6424,16.5803,16.6176,62200.0
2011-08-03 09:50:00,26.77,26.85,26.76,26.82,39600.0,16.6238,16.6735,16.6176,16.6548,39600.0
2011-08-03 09:55:00,26.82,26.91,26.79,26.9,42700.0,16.6548,16.7107,16.6362,16.7045,42700.0
2011-08-03 10:00:00,26.88,26.98,26.85,26.88,72800.0,16.6921,16.7542,16.6735,16.6921,72800.0
2011-08-03 10:05:00,26.88,26.88,26.82,26.84,48400.0,16.6921,16.6921,16.6548,16.6673,48400.0
2011-08-03 10:10:00,26.85,26.86,26.78,26.83,45700.0,16.6735,16.6797,16.63,16.661,45700.0
2011-08-03 10:15:00,26.84,26.84,26.73,26.75,39200.0,16.6673,16.6673,16.5989,16.6114,39200.0
2011-08-03 10:20:00,26.74,26.77,26.63,26.66,46900.0,16.6052,16.6238,16.5368,16.5555,46900.0
2011-08-03 10:25:00,26.66,26.71,26.65,26.66,54400.0,16.5555,16.5865,16.5493,16.5555,54400.0
2011-08-03 10:30:00,26.66,26.66,26.41,26.43,130900.0,16.5555,16.5555,16.4002,16.4126,130900.0
2011-08-03 10:35:00,26.44,26.47,26.35,26.38,146000.0,16.4189,16.4375,16.363,16.3816,146000.0
2011-08-03 10:40:00,26.38,26.48,26.38,26.45,90300.0,16.3816,16.4437,16.3816,16.4251,90300.0
2011-08-03 10:45:00,26.45,26.5,26.4,26.46,46800.0,16.4251,16.4561,16.394,16.4313,46800.0
2011-08-03 10:50:00,26.46,26.62,26.43,26.6,65700.0,16.4313,16.5306,16.4126,16.5182,65700.0
2011-08-03 10:55:00,26.61,26.63,26.56,26.61,49300.0,16.5244,16.5368,16.4934,16.5244,49300.0
2011-08-03 11:00:00,26.61,26.66,26.59,26.59,58300.0,16.5244,16.5555,16.512,16.512,58300.0
2011-08-03 11:05:00,26.59,26.62,26.56,26.59,41600.0,16.512,16.5306,16.4934,16.512,41600.0
2011-08-03 11:10:00,26.59,26.75,26.58,26.72,93800.0,16.512,16.6114,16.5058,16.5927,93800.0
2011-08-03 11:15:00,26.72,26.83,26.7,26.78,53300.0,16.5927,16.661,16.5803,16.63,53300.0
2011-08-03 11:20:00,26.78,26.79,26.71,26.72,58000.0,16.63,16.6362,16.5865,16.5927,58000.0
2011-08-03 11:25:00,26.72,26.73,26.68,26.69,45200.0,16.5927,16.5989,16.5679,16.5741,45200.0
2011-08-03 11:30:00,26.7,26.74,26.68,26.7,45900.0,16.5803,16.6052,16.5679,16.5803,45900.0
2011-08-03 11:35:00,26.7,26.76,26.69,26.71,91500.0,16.5803,16.6176,16.5741,16.5865,91500.0
2011-08-03 11:40:00,26.71,26.72,26.6,26.61,51600.0,16.5865,16.5927,16.5182,16.5244,51600.0
2011-08-03 11:45:00,26.61,26.63,26.55,26.6,40200.0,16.5244,16.5368,16.4872,16.5182,40200.0
2011-08-03 11:50:00,26.6,26.65,26.59,26.64,27700.0,16.5182,16.5493,16.512,16.5431,27700.0
2011-08-03 11:55:00,26.65,26.7,26.57,26.57,58200.0,16.5493,16.5803,16.4996,16.4996,58200.0
2011-08-03 12:00:00,26.58,26.58,26.49,26.52,62400.0,16.5058,16.5058,16.4499,16.4685,62400.0
2011-08-03 12:05:00,26.53,26.54,26.49,26.53,40000.0,16.4747,16.481,16.4499,16.4747,40000.0
2011-08-03 12:10:00,26.53,26.53,26.48,26.5,26200.0,16.4747,16.4747,16.4437,16.4561,26200.0
2011-08-03 12:15:00,26.49,26.5,26.43,26.45,26100.0,16.4499,16.4561,16.4126,16.4251,26100.0
2011-08-03 12:20:00,26.44,26.49,26.43,26.49,40300.0,16.4189,16.4499,16.4126,16.4499,40300.0
2011-08-03 12:25:00,26.49,26.5,26.46,26.48,53400.0,16.4499,16.4561,16.4313,16.4437,53400.0
2011-08-03 12:30:00,26.47,26.49,26.44,26.48,44100.0,16.4375,16.4499,16.4189,16.4437,44100.0
2011-08-03 12:35:00,26.48,26.52,26.46,26.51,64200.0,16.4437,16.4685,16.4313,16.4623,64200.0
2011-08-03 12:40:00,26.5,26.51,26.46,26.49,35200.0,16.4561,16.4623,16.4313,16.4499,35200.0
2011-08-03 12:45:00,26.49,26.5,26.43,26.43,215500.0,16.4499,16.4561,16.4126,16.4126,215500.0
2011-08-03 12:50:00,26.44,26.45,26.39,26.41,198900.0,16.4189,16.4251,16.3878,16.4002,198900.0
2011-08-03 12:55:00,26.42,26.46,26.41,26.46,50400.0,16.4064,16.4313,16.4002,16.4313,50400.0
2011-08-03 13:00:00,26.46,26.46,26.37,26.37,68800.0,16.4313,16.4313,16.3754,16.3754,68800.0
2011-08-03 13:05:00,26.38,26.42,26.36,26.38,50200.0,16.3816,16.4064,16.3692,16.3816,50200.0
2011-08-03 13:10:00,26.38,26.4,26.35,26.36,123100.0,16.3816,16.394,16.363,16.3692,123100.0
2011-08-03 13:15:00,26.36,26.39,26.31,26.39,61400.0,16.3692,16.3878,16.3381,16.3878,61400.0
2011-08-03 13:20:00,26.39,26.41,26.38,26.4,92900.0,16.3878,16.4002,16.3816,16.394,92900.0
2011-08-03 13:25:00,26.4,26.45,26.39,26.45,51200.0,16.394,16.4251,16.3878,16.4251,51200.0
2011-08-03 13:30:00,26.45,26.51,26.43,26.47,116900.0,16.4251,16.4623,16.4126,16.4375,116900.0
2011-08-03 13:35:00,26.48,26.48,26.43,26.44,298600.0,16.4437,16.4437,16.4126,16.4189,298600.0
2011-08-03 13:40:00,26.44,26.48,26.43,26.46,167100.0,16.4189,16.4437,16.4126,16.4313,167100.0
2011-08-03 13:45:00,26.46,26.55,26.45,26.54,379000.0,16.4313,16.4872,16.4251,16.481,379000.0
2011-08-03 13:50:00,26.54,26.6,26.53,26.6,273300.0,16.481,16.5182,16.4747,16.5182,273300.0
2011-08-03 13:55:00,26.61,26.61,26.58,26.59,121700.0,16.5244,16.5244,16.5058,16.512,121700.0
2011-08-03 14:00:00,26.6,26.73,26.58,26.73,197400.0,16.5182,16.5989,16.5058,16.5989,197400.0
2011-08-03 14:05:00,26.73,26.74,26.68,26.72,153800.0,16.5989,16.6052,16.5679,16.5927,153800.0
2011-08-03 14:10:00,26.72,26.78,26.72,26.77,51800.0,16.5927,16.63,16.5927,16.6238,51800.0
2011-08-03 14:15:00,26.78,26.78,26.68,26.68,56200.0,16.63,16.63,16.5679,16.5679,56200.0
2011-08-03 14:20:00,26.68,26.69,26.66,26.67,53000.0,16.5679,16.5741,16.5555,16.5617,53000.0
2011-08-03 14:25:00,26.67,26.68,26.62,26.63,54700.0,16.5617,16.5679,16.5306,16.5368,54700.0
2011-08-03 14:30:00,26.64,26.66,26.59,26.6,50200.0,16.5431,16.5555,16.512,16.5182,50200.0
2011-08-03 14:35:00,26.61,26.62,26.58,26.62,58400.0,16.5244,16.5306,16.5058,16.5306,58400.0
2011-08-03 14:40:00,26.62,26.69,26.61,26.67,63300.0,16.5306,16.5741,16.5244,16.5617,63300.0
2011-08-03 14:45:00,26.66,26.78,26.65,26.78,211600.0,16.5555,16.63,16.5493,16.63,211600.0
2011-08-03 14:50:00,26.78,26.84,26.74,26.84,102900.0,16.63,16.6673,16.6052,16.6673,102900.0
2011-08-03 14:55:00,26.84,26.89,26.81,26.88,136800.0,16.6673,16.6983,16.6486,16.6921,136800.0
2011-08-03 15:00:00,26.87,26.92,26.85,26.89,136700.0,16.6859,16.7169,16.6735,16.6983,136700.0
2011-08-03 15:05:00,26.88,26.9,26.82,26.83,74400.0,16.6921,16.7045,16.6548,16.661,74400.0
2011-08-03 15:10:00,26.82,26.88,26.82,26.86,113900.0,16.6548,16.6921,16.6548,16.6797,113900.0
2011-08-03 15:15:00,26.85,26.94,26.85,26.93,153900.0,16.6735,16.7294,16.6735,16.7231,153900.0
2011-08-03 15:20:00,26.93,27.04,26.92,27.03,249400.0,16.7231,16.7915,16.7169,16.7852,249400.0
2011-08-03 15:25:00,27.02,27.05,27.0,27.0,127300.0,16.779,16.7977,16.7666,16.7666,127300.0
2011-08-03 15:30:00,27.0,27.01,26.96,26.97,120400.0,16.7666,16.7728,16.7418,16.748,120400.0
2011-08-03 15:35:00,26.97,27.01,26.95,27.0,129000.0,16.748,16.7728,16.7356,16.7666,129000.0
2011-08-03 15:40:00,27.0,27.06,26.99,27.0,174600.0,16.7666,16.8039,16.7604,16.7666,174600.0
2011-08-03 15:45:00,27.0,27.05,26.98,27.04,220500.0,16.7666,16.7977,16.7542,16.7915,220500.0
2011-08-03 15:50:00,27.05,27.07,26.99,27.01,297400.0,16.7977,16.8101,16.7604,16.7728,297400.0
2011-08-03 15:55:00,27.01,27.01,26.98,26.99,389200.0,16.7728,16.7728,16.7542,16.7604,389200.0
2011-08-04 09:30:00,26.62,26.64,26.31,26.34,181400.0,16.5306,16.5431,16.3381,16.3568,181400.0
2011-08-04 09:35:00,26.34,26.4,26.26,26.26,143200.0,16.3568,16.394,16.3071,16.3071,143200.0
2011-08-04 09:40:00,26.27,26.31,26.19,26.2,130700.0,16.3133,16.3381,16.2636,16.2698,130700.0
2011-08-04 09:45:00,26.2,26.32,26.15,26.16,135300.0,16.2698,16.3443,16.2388,16.245,135300.0
2011-08-04 09:50:00,26.16,26.17,26.01,26.1,164400.0,16.245,16.2512,16.1518,16.2077,164400.0
2011-08-04 09:55:00,26.09,26.23,26.08,26.18,125100.0,16.2015,16.2885,16.1953,16.2574,125100.0
2011-08-04 10:00:00,26.18,26.2,26.04,26.04,114000.0,16.2574,16.2698,16.1705,16.1705,114000.0
2011-08-04 10:05:00,26.04,26.05,25.99,26.0,127300.0,16.1705,16.1767,16.1394,16.1456,127300.0
2011-08-04 10:10:00,26.0,26.01,25.82,25.86,229000.0,16.1456,16.1518,16.0338,16.0587,229000.0
2011-08-04 10:15:00,25.87,25.88,25.74,25.75,154800.0,16.0649,16.0711,15.9842,15.9904,154800.0
2011-08-04 10:20:00,25.74,25.84,25.74,25.79,98900.0,15.9842,16.0463,15.9842,16.0152,98900.0
2011-08-04 10:25:00,25.8,25.92,25.78,25.82,160800.0,16.0214,16.0959,16.009,16.0338,160800.0
2011-08-04 10:30:00,25.82,26.01,25.82,25.97,133700.0,16.0338,16.1518,16.0338,16.127,133700.0
2011-08-04 10:35:00,25.96,25.99,25.92,25.93,114600.0,16.1208,16.1394,16.0959,16.1022,114600.0
2011-08-04 10:40:00,25.93,25.96,25.82,25.89,135300.0,16.1022,16.1208,16.0338,16.0773,135300.0
2011-08-04 10:45:00,25.89,25.9,25.76,25.79,107500.0,16.0773,16.0835,15.9966,16.0152,107500.0
2011-08-04 10:50:00,25.79,25.79,25.68,25.69,89100.0,16.0152,16.0152,15.9469,15.9531,89100.0
2011-08-04 10:55:00,25.7,25.72,25.66,25.7,87500.0,15.9593,15.9717,15.9345,15.9593,87500.0
2011-08-04 11:00:00,25.7,25.76,25.65,25.73,107500.0,15.9593,15.9966,15.9283,15.978,107500.0
2011-08-04 11:05:00,25.74,25.76,25.68,25.68,144500.0,15.9842,15.9966,15.9469,15.9469,144500.0
2011-08-04 11:10:00,25.68,25.7,25.65,25.69,48100.0,15.9469,15.9593,15.9283,15.9531,48100.0
2011-08-04 11:15:00,25.7,25.71,25.67,25.7,148800.0,15.9593,15.9655,15.9407,15.9593,148800.0
2011-08-04 11:20:00,25.7,25.72,25.55,25.56,109800.0,15.9593,15.9717,15.8662,15.8724,109800.0
2011-08-04 11:25:00,25.55,25.65,25.53,25.54,74600.0,15.8662,15.9283,15.8538,15.86,74600.0
2011-08-04 11:30:00,25.53,25.6,25.52,25.59,80700.0,15.8538,15.8972,15.8476,15.891,80700.0
2011-08-04 11:35:00,25.58,25.58,25.52,25.52,59200.0,15.8848,15.8848,15.8476,15.8476,59200.0
2011-08-04 11:40:00,25.52,25.53,25.31,25.36,276400.0,15.8476,15.8538,15.7171,15.7482,276400.0
2011-08-04 11:45:00,25.36,25.37,25.24,25.26,175900.0,15.7482,15.7544,15.6737,15.6861,175900.0
2011-08-04 11:50:00,25.25,25.37,25.2,25.3,174300.0,15.6799,15.7544,15.6488,15.7109,174300.0
2011-08-04 11:55:00,25.29,25.36,25.28,25.34,93800.0,15.7047,15.7482,15.6985,15.7358,93800.0
2011-08-04 12:00:00,25.35,25.44,25.33,25.43,59400.0,15.742,15.7979,15.7296,15.7917,59400.0
2011-08-04 12:05:00,25.43,25.49,25.38,25.44,61500.0,15.7917,15.8289,15.7606,15.7979,61500.0
2011-08-04 12:10:00,25.44,25.54,25.42,25.51,56900.0,15.7979,15.86,15.7855,15.8413,56900.0
2011-08-04 12:15:00,25.52,25.56,25.49,25.53,56200.0,15.8476,15.8724,15.8289,15.8538,56200.0
2011-08-04 12:20:00,25.53,25.62,25.52,25.54,74100.0,15.8538,15.9097,15.8476,15.86,74100.0
2011-08-04 12:25:00,25.53,25.64,25.5,25.63,60900.0,15.8538,15.9221,15.8351,15.9159,60900.0
2011-08-04 12:30:00,25.62,25.76,25.62,25.74,65700.0,15.9097,15.9966,15.9097,15.9842,65700.0
2011-08-04 12:35:00,25.73,25.74,25.68,25.72,40700.0,15.978,15.9842,15.9469,15.9717,40700.0
2011-08-04 12:40:00,25.71,25.73,25.68,25.7,36700.0,15.9655,15.978,15.9469,15.9593,36700.0
2011-08-04 12:45:00,25.7,25.73,25.7,25.7,45400.0,15.9593,15.978,15.9593,15.9593,45400.0
2011-08-04 12:50:00,25.7,25.73,25.66,25.68,51800.0,15.9593,15.978,15.9345,15.9469,51800.0
2011-08-04 12:55:00,25.7,25.72,25.64,25.65,28000.0,15.9593,15.9717,15.9221,15.9283,28000.0
2011-08-04 13:00:00,25.64,25.69,25.64,25.66,80000.0,15.9221,15.9531,15.9221,15.9345,80000.0
2011-08-04 13:05:00,25.66,25.7,25.65,25.66,31900.0,15.9345,15.9593,15.9283,15.9345,31900.0
2011-08-04 13:10:00,25.66,25.66,25.54,25.6,51000.0,15.9345,15.9345,15.86,15.8972,51000.0
2011-08-04 13:15:00,25.59,25.6,25.55,25.57,34200.0,15.891,15.8972,15.8662,15.8786,34200.0
2011-08-04 13:20:00,25.56,25.6,25.54,25.55,42000.0,15.8724,15.8972,15.86,15.8662,42000.0
2011-08-04 13:25:00,25.55,25.63,25.55,25.61,29900.0,15.8662,15.9159,15.8662,15.9034,29900.0
2011-08-04 13:30:00,25.61,25.62,25.56,25.56,35300.0,15.9034,15.9097,15.8724,15.8724,35300.0
2011-08-04 13:35:00,25.55,25.55,25.52,25.53,47500.0,15.8662,15.8662,15.8476,15.8538,47500.0
2011-08-04 13:40:00,25.53,25.55,25.44,25.45,101200.0,15.8538,15.8662,15.7979,15.8041,101200.0
2011-08-04 13:45:00,25.45,25.47,25.41,25.47,43300.0,15.8041,15.8165,15.7792,15.8165,43300.0
2011-08-04 13:50:00,25.46,25.46,25.39,25.39,113900.0,15.8103,15.8103,15.7668,15.7668,113900.0
2011-08-04 13:55:00,25.4,25.45,25.37,25.4,97200.0,15.773,15.8041,15.7544,15.773,97200.0
2011-08-04 14:00:00,25.41,25.42,25.34,25.4,112100.0,15.7792,15.7855,15.7358,15.773,112100.0
2011-08-04 14:05:00,25.4,25.42,25.35,25.4,96000.0,15.773,15.7855,15.742,15.773,96000.0
2011-08-04 14:10:00,25.4,25.43,25.35,25.37,87400.0,15.773,15.7917,15.742,15.7544,87400.0
2011-08-04 14:15:00,25.37,25.41,25.32,25.34,85600.0,15.7544,15.7792,15.7234,15.7358,85600.0
2011-08-04 14:20:00,25.33,25.38,25.32,25.32,85400.0,15.7296,15.7606,15.7234,15.7234,85400.0
2011-08-04 14:25:00,25.33,25.33,25.25,25.27,101700.0,15.7296,15.7296,15.6799,15.6923,101700.0
2011-08-04 14:30:00,25.26,25.34,25.25,25.33,71300.0,15.6861,15.7358,15.6799,15.7296,71300.0
2011-08-04 14:35:00,25.33,25.41,25.33,25.4,118600.0,15.7296,15.7792,15.7296,15.773,118600.0
2011-08-04 14:40:00,25.4,25.46,25.37,25.43,208300.0,15.773,15.8103,15.7544,15.7917,208300.0
2011-08-04 14:45:00,25.43,25.43,25.37,25.4,152000.0,15.7917,15.7917,15.7544,15.773,152000.0
2011-08-04 14:50:00,25.4,25.4,25.37,25.39,104100.0,15.773,15.773,15.7544,15.7668,104100.0
2011-08-04 14:55:00,25.38,25.4,25.35,25.4,138600.0,15.7606,15.773,15.742,15.773,138600.0
2011-08-04 15:00:00,25.39,25.4,25.34,25.4,135700.0,15.7668,15.773,15.7358,15.773,135700.0
2011-08-04 15:05:00,25.4,25.41,25.37,25.4,173100.0,15.773,15.7792,15.7544,15.773,173100.0
2011-08-04 15:10:00,25.4,25.4,25.34,25.34,120800.0,15.773,15.773,15.7358,15.7358,120800.0
2011-08-04 15:15:00,25.34,25.38,25.26,25.29,105800.0,15.7358,15.7606,15.6861,15.7047,105800.0
2011-08-04 15:20:00,25.28,25.29,25.23,25.23,143100.0,15.6985,15.7047,15.6675,15.6675,143100.0
2011-08-04 15:25:00,25.23,25.3,25.15,25.16,205400.0,15.6675,15.7109,15.6178,15.624,205400.0
2011-08-04 15:30:00,25.15,25.21,25.14,25.2,241900.0,15.6178,15.655,15.6116,15.6488,241900.0
2011-08-04 15:35:00,25.21,25.3,25.19,25.25,350300.0,15.655,15.7109,15.6426,15.6799,350300.0
2011-08-04 15:40:00,25.24,25.25,25.09,25.09,321800.0,15.6737,15.6799,15.5805,15.5805,321800.0
2011-08-04 15:45:00,25.09,25.11,24.98,25.0,583500.0,15.5805,15.5929,15.5122,15.5246,583500.0
2011-08-04 15:50:00,25.0,25.01,24.88,24.9,657900.0,15.5246,15.5309,15.4501,15.4625,657900.0
2011-08-04 15:55:00,24.9,24.95,24.87,24.95,1255700.0,15.4625,15.4936,15.4439,15.4936,1255700.0
2011-08-05 09:30:00,25.24,25.38,25.24,25.33,176600.0,15.6737,15.7606,15.6737,15.7296,176600.0
2011-08-05 09:35:00,25.35,25.4,25.28,25.32,86100.0,15.742,15.773,15.6985,15.7234,86100.0
2011-08-05 09:40:00,25.3,25.33,25.06,25.09,111000.0,15.7109,15.7296,15.5619,15.5805,111000.0
2011-08-05 09:45:00,25.09,25.14,24.99,24.99,105600.0,15.5805,15.6116,15.5184,15.5184,105600.0
2011-08-05 09:50:00,25.0,25.01,24.77,24.84,162900.0,15.5246,15.5309,15.3818,15.4253,162900.0
2011-08-05 09:55:00,24.82,24.94,24.7,24.76,212700.0,15.4129,15.4874,15.3383,15.3756,212700.0
2011-08-05 10:00:00,24.75,24.86,24.7,24.8,196700.0,15.3694,15.4377,15.3383,15.4004,196700.0
2011-08-05 10:05:00,24.81,25.11,24.78,25.11,184700.0,15.4067,15.5929,15.388,15.5929,184700.0
2011-08-05 10:10:00,25.11,25.15,24.9,24.92,199900.0,15.5929,15.6178,15.4625,15.475,199900.0
2011-08-05 10:15:00,24.91,25.05,24.9,25.04,99700.0,15.4688,15.5557,15.4625,15.5495,99700.0
2011-08-05 10:20:00,25.03,25.2,25.0,25.2,134300.0,15.5433,15.6488,15.5246,15.6488,134300.0
2011-08-05 10:25:00,25.19,25.24,25.16,25.2,271700.0,15.6426,15.6737,15.624,15.6488,271700.0
2011-08-05 10:30:00,25.2,25.25,25.15,25.18,233300.0,15.6488,15.6799,15.6178,15.6364,233300.0
2011-08-05 10:35:00,25.18,25.21,25.09,25.2,117200.0,15.6364,15.655,15.5805,15.6488,117200.0
2011-08-05 10:40:00,25.19,25.22,25.12,25.2,140900.0,15.6426,15.6613,15.5992,15.6488,140900.0
2011-08-05 10:45:00,25.18,25.24,25.11,25.24,164600.0,15.6364,15.6737,15.5929,15.6737,164600.0
2011-08-05 10:50:00,25.23,25.28,25.16,25.24,223900.0,15.6675,15.6985,15.624,15.6737,223900.0
2011-08-05 10:55:00,25.24,25.27,25.17,25.27,92100.0,15.6737,15.6923,15.6302,15.6923,92100.0
2011-08-05 11:00:00,25.26,25.27,25.08,25.12,110600.0,15.6861,15.6923,15.5743,15.5992,110600.0
2011-08-05 11:05:00,25.1,25.19,25.02,25.14,106100.0,15.5867,15.6426,15.5371,15.6116,106100.0
2011-08-05 11:10:00,25.13,25.16,25.05,25.07,114200.0,15.6054,15.624,15.5557,15.5681,114200.0
2011-08-05 11:15:00,25.07,25.14,25.0,25.08,220000.0,15.5681,15.6116,15.5246,15.5743,220000.0
2011-08-05 11:20:00,25.08,25.12,24.96,25.02,143900.0,15.5743,15.5992,15.4998,15.5371,143900.0
2011-08-05 11:25:00,25.02,25.15,25.0,25.09,157100.0,15.5371,15.6178,15.5246,15.5805,157100.0
2011-08-05 11:30:00,25.1,25.24,25.06,25.22,123600.0,15.5867,15.6737,15.5619,15.6613,123600.0
2011-08-05 11:35:00,25.22,25.25,25.07,25.09,133600.0,15.6613,15.6799,15.5681,15.5805,133600.0
2011-08-05 11:40:00,25.09,25.11,25.04,25.07,97200.0,15.5805,15.5929,15.5495,15.5681,97200.0
2011-08-05 11:45:00,25.06,25.08,24.86,24.86,171000.0,15.5619,15.5743,15.4377,15.4377,171000.0
2011-08-05 11:50:00,24.88,24.91,24.84,24.88,59800.0,15.4501,15.4688,15.4253,15.4501,59800.0
2011-08-05 11:55:00,24.88,24.88,24.63,24.66,176300.0,15.4501,15.4501,15.2949,15.3135,176300.0
2011-08-05 12:00:00,24.66,24.79,24.62,24.74,107800.0,15.3135,15.3942,15.2887,15.3632,107800.0
2011-08-05 12:05:00,24.74,24.85,24.7,24.85,52200.0,15.3632,15.4315,15.3383,15.4315,52200.0
2011-08-05 12:10:00,24.84,25.05,24.83,25.02,227300.0,15.4253,15.5557,15.4191,15.5371,227300.0
2011-08-05 12:15:00,25.02,25.18,25.0,25.02,128300.0,15.5371,15.6364,15.5246,15.5371,128300.0
2011-08-05 12:20:00,25.02,25.07,24.89,24.96,122700.0,15.5371,15.5681,15.4563,15.4998,122700.0
2011-08-05 12:25:00,24.97,24.99,24.87,24.88,161000.0,15.506,15.5184,15.4439,15.4501,161000.0
2011-08-05 12:30:00,24.89,24.98,24.84,24.98,105600.0,15.4563,15.5122,15.4253,15.5122,105600.0
2011-08-05 12:35:00,24.99,25.08,24.96,25.08,137200.0,15.5184,15.5743,15.4998,15.5743,137200.0
2011-08-05 12:40:00,25.08,25.15,24.98,25.1,190800.0,15.5743,15.6178,15.5122,15.5867,190800.0
2011-08-05 12:45:00,25.11,25.3,25.06,25.27,200200.0,15.5929,15.7109,15.5619,15.6923,200200.0
2011-08-05 12:50:00,25.23,25.35,25.21,25.26,182800.0,15.6675,15.742,15.655,15.6861,182800.0
2011-08-05 12:55:00,25.27,25.32,25.2,25.22,132900.0,15.6923,15.7234,15.6488,15.6613,132900.0
2011-08-05 13:00:00,25.22,25.27,25.1,25.11,109600.0,15.6613,15.6923,15.5867,15.5929,109600.0
2011-08-05 13:05:00,25.11,25.17,25.01,25.09,106200.0,15.5929,15.6302,15.5309,15.5805,106200.0
2011-08-05 13:10:00,25.09,25.17,25.07,25.15,144000.0,15.5805,15.6302,15.5681,15.6178,144000.0
2011-08-05 13:15:00,25.16,25.29,25.15,25.27,171600.0,15.624,15.7047,15.6178,15.6923,171600.0
2011-08-05 13:20:00,25.27,25.37,25.25,25.33,70200.0,15.6923,15.7544,15.6799,15.7296,70200.0
2011-08-05 13:25:00,25.32,25.35,25.29,25.35,82600.0,15.7234,15.742,15.7047,15.742,82600.0
2011-08-05 13:30:00,25.35,25.4,25.31,25.36,99600.0,15.742,15.773,15.7171,15.7482,99600.0
2011-08-05 13:35:00,25.35,25.37,25.28,25.34,289800.0,15.742,15.7544,15.6985,15.7358,289800.0
2011-08-05 13:40:00,25.34,25.4,25.28,25.37,126500.0,15.7358,15.773,15.6985,15.7544,126500.0
2011-08-05 13:45:00,25.37,25.46,25.34,25.45,146100.0,15.7544,15.8103,15.7358,15.8041,146100.0
2011-08-05 13:50:00,25.45,25.54,25.41,25.5,112300.0,15.8041,15.86,15.7792,15.8351,112300.0
2011-08-05 13:55:00,25.52,25.52,25.4,25.43,52900.0,15.8476,15.8476,15.773,15.7917,52900.0
2011-08-05 14:00:00,25.43,25.46,25.35,25.38,57300.0,15.7917,15.8103,15.742,15.7606,57300.0
2011-08-05 14:05:00,25.38,25.39,25.32,25.35,137400.0,15.7606,15.7668,15.7234,15.742,137400.0
2011-08-05 14:10:00,25.35,25.36,25.26,25.34,78800.0,15.742,15.7482,15.6861,15.7358,78800.0
2011-08-05 14:15:00,25.34,25.37,25.29,25.36,93900.0,15.7358,15.7544,15.7047,15.7482,93900.0
2011-08-05 14:20:00,25.36,25.46,25.36,25.36,123800.0,15.7482,15.8103,15.7482,15.7482,123800.0
2011-08-05 14:25:00,25.37,25.37,25.3,25.31,58000.0,15.7544,15.7544,15.7109,15.7171,58000.0
2011-08-05 14:30:00,25.32,25.36,25.28,25.29,218300.0,15.7234,15.7482,15.6985,15.7047,218300.0
2011-08-05 14:35:00,25.3,25.3,25.23,25.28,239500.0,15.7109,15.7109,15.6675,15.6985,239500.0
2011-08-05 14:40:00,25.29,25.34,25.27,25.34,76400.0,15.7047,15.7358,15.6923,15.7358,76400.0
2011-08-05 14:45:00,25.34,25.38,25.33,25.34,148200.0,15.7358,15.7606,15.7296,15.7358,148200.0
2011-08-05 14:50:00,25.35,25.35,25.28,25.35,221400.0,15.742,15.742,15.6985,15.742,221400.0
2011-08-05 14:55:00,25.34,25.38,25.29,25.37,241900.0,15.7358,15.7606,15.7047,15.7544,241900.0
2011-08-05 15:00:00,25.37,25.41,25.28,25.3,230300.0,15.7544,15.7792,15.6985,15.7109,230300.0
2011-08-05 15:05:00,25.29,25.3,25.15,25.19,142800.0,15.7047,15.7109,15.6178,15.6426,142800.0
2011-08-05 15:10:00,25.19,25.28,25.15,25.25,211400.0,15.6426,15.6985,15.6178,15.6799,211400.0
2011-08-05 15:15:00,25.25,25.29,25.2,25.23,102400.0,15.6799,15.7047,15.6488,15.6675,102400.0
2011-08-05 15:20:00,25.21,25.33,25.2,25.31,112300.0,15.655,15.7296,15.6488,15.7171,112300.0
2011-08-05 15:25:00,25.3,25.34,25.23,25.23,144700.0,15.7109,15.7358,15.6675,15.6675,144700.0
2011-08-05 15:30:00,25.24,25.33,25.22,25.32,180000.0,15.6737,15.7296,15.6613,15.7234,180000.0
2011-08-05 15:35:00,25.32,25.47,25.31,25.47,217400.0,15.7234,15.8165,15.7171,15.8165,217400.0
2011-08-05 15:40:00,25.47,25.52,25.45,25.5,296800.0,15.8165,15.8476,15.8041,15.8351,296800.0
2011-08-05 15:45:00,25.5,25.52,25.43,25.48,437700.0,15.8351,15.8476,15.7917,15.8227,437700.0
2011-08-05 15:50:00,25.49,25.56,25.47,25.55,323200.0,15.8289,15.8724,15.8165,15.8662,323200.0
2011-08-05 15:55:00,25.55,25.56,25.5,25.51,358800.0,15.8662,15.8724,15.8351,15.8413,358800.0
2011-08-08 09:30:00,24.62,24.91,24.5,24.84,230800.0,15.2887,15.4688,15.2141,15.4253,230800.0
2011-08-08 09:35:00,24.87,24.88,24.7,24.79,168100.0,15.4439,15.4501,15.3383,15.3942,168100.0
2011-08-08 09:40:00,24.78,24.79,24.57,24.59,106000.0,15.388,15.3942,15.2576,15.27,106000.0
2011-08-08 09:45:00,24.59,24.59,24.4,24.44,149100.0,15.27,15.27,15.152,15.1769,149100.0
2011-08-08 09:50:00,24.44,24.59,24.41,24.54,189000.0,15.1769,15.27,15.1583,15.239,189000.0
2011-08-08 09:55:00,24.53,24.72,24.47,24.51,134700.0,15.2328,15.3508,15.1955,15.2204,134700.0
2011-08-08 10:00:00,24.51,24.56,24.47,24.48,86400.0,15.2204,15.2514,15.1955,15.2017,86400.0
2011-08-08 10:05:00,24.48,24.57,24.45,24.47,108100.0,15.2017,15.2576,15.1831,15.1955,108100.0
2011-08-08 10:10:00,24.45,24.54,24.42,24.42,67900.0,15.1831,15.239,15.1645,15.1645,67900.0
2011-08-08 10:15:00,24.43,24.45,24.23,24.25,193700.0,15.1707,15.1831,15.0465,15.0589,193700.0
2011-08-08 10:20:00,24.25,24.31,24.23,24.28,95900.0,15.0589,15.0962,15.0465,15.0775,95900.0
2011-08-08 10:25:00,24.29,24.29,24.13,24.19,140600.0,15.0837,15.0837,14.9844,15.0216,140600.0
2011-08-08 10:30:00,24.19,24.23,24.11,24.11,120700.0,15.0216,15.0465,14.972,14.972,120700.0
2011-08-08 10:35:00,24.11,24.15,24.01,24.13,115900.0,14.972,14.9968,14.9099,14.9844,115900.0
2011-08-08 10:40:00,24.13,24.24,24.09,24.21,121400.0,14.9844,15.0527,14.9595,15.0341,121400.0
2011-08-08 10:45:00,24.22,24.3,24.12,24.3,98300.0,15.0403,15.09,14.9782,15.09,98300.0
2011-08-08 10:50:00,24.3,24.32,24.26,24.28,93000.0,15.09,15.1024,15.0651,15.0775,93000.0
2011-08-08 10:55:00,24.28,24.32,24.2,24.2,70200.0,15.0775,15.1024,15.0279,15.0279,70200.0
2011-08-08 11:00:00,24.19,24.26,24.14,24.26,67300.0,15.0216,15.0651,14.9906,15.0651,67300.0
2011-08-08 11:05:00,24.25,24.39,24.23,24.38,113300.0,15.0589,15.1458,15.0465,15.1396,113300.0
2011-08-08 11:10:00,24.38,24.53,24.35,24.5,152200.0,15.1396,15.2328,15.121,15.2141,152200.0
2011-08-08 11:15:00,24.5,24.58,24.5,24.56,141700.0,15.2141,15.2638,15.2141,15.2514,141700.0
2011-08-08 11:20:00,24.56,24.57,24.49,24.54,120600.0,15.2514,15.2576,15.2079,15.239,120600.0
2011-08-08 11:25:00,24.52,24.55,24.49,24.5,48100.0,15.2266,15.2452,15.2079,15.2141,48100.0
2011-08-08 11:30:00,24.51,24.53,24.45,24.48,126400.0,15.2204,15.2328,15.1831,15.2017,126400.0
2011-08-08 11:35:00,24.48,24.52,24.45,24.46,44500.0,15.2017,15.2266,15.1831,15.1893,44500.0
2011-08-08 11:40:00,24.47,24.52,24.38,24.4,28900.0,15.1955,15.2266,15.1396,15.152,28900.0
2011-08-08 11:45:00,24.4,24.53,24.36,24.53,60600.0,15.152,15.2328,15.1272,15.2328,60600.0
2011-08-08 11:50:00,24.52,24.56,24.43,24.49,44100.0,15.2266,15.2514,15.1707,15.2079,44100.0
2011-08-08 11:55:00,24.48,24.5,24.39,24.41,32500.0,15.2017,15.2141,15.1458,15.1583,32500.0
2011-08-08 12:00:00,24.42,24.43,24.31,24.31,41300.0,15.1645,15.1707,15.0962,15.0962,41300.0
2011-08-08 12:05:00,24.31,24.35,24.28,24.32,37400.0,15.0962,15.121,15.0775,15.1024,37400.0
2011-08-08 12:10:00,24.33,24.37,24.3,24.33,23400.0,15.1086,15.1334,15.09,15.1086,23400.0
2011-08-08 12:15:00,24.33,24.34,24.25,24.25,38200.0,15.1086,15.1148,15.0589,15.0589,38200.0
2011-08-08 12:20:00,24.25,24.33,24.24,24.29,61600.0,15.0589,15.1086,15.0527,15.0837,61600.0
2011-08-08 12:25:00,24.29,24.3,24.24,24.27,79800.0,15.0837,15.09,15.0527,15.0713,79800.0
2011-08-08 12:30:00,24.26,24.33,24.26,24.3,42400.0,15.0651,15.1086,15.0651,15.09,42400.0
2011-08-08 12:35:00,24.31,24.33,24.25,24.26,36700.0,15.0962,15.1086,15.0589,15.0651,36700.0
2011-08-08 12:40:00,24.26,24.37,24.25,24.33,72600.0,15.0651,15.1334,15.0589,15.1086,72600.0
2011-08-08 12:45:00,24.33,24.4,24.29,24.38,67800.0,15.1086,15.152,15.0837,15.1396,67800.0
2011-08-08 12:50:00,24.37,24.4,24.31,24.33,51800.0,15.1334,15.152,15.0962,15.1086,51800.0
2011-08-08 12:55:00,24.34,24.35,24.28,24.28,34500.0,15.1148,15.121,15.0775,15.0775,34500.0
2011-08-08 13:00:00,24.28,24.34,24.27,24.27,39700.0,15.0775,15.1148,15.0713,15.0713,39700.0
2011-08-08 13:05:00,24.28,24.3,24.21,24.22,89300.0,15.0775,15.09,15.0341,15.0403,89300.0
2011-08-08 13:10:00,24.22,24.26,24.17,24.24,153800.0,15.0403,15.0651,15.0092,15.0527,153800.0
2011-08-08 13:15:00,24.24,24.3,24.18,24.27,164900.0,15.0527,15.09,15.0154,15.0713,164900.0
2011-08-08 13:20:00,24.27,24.41,24.25,24.36,189500.0,15.0713,15.1583,15.0589,15.1272,189500.0
2011-08-08 13:25:00,24.35,24.38,24.31,24.33,40300.0,15.121,15.1396,15.0962,15.1086,40300.0
2011-08-08 13:30:00,24.31,24.33,24.26,24.3,62400.0,15.0962,15.1086,15.0651,15.09,62400.0
2011-08-08 13:35:00,24.29,24.32,24.17,24.19,70300.0,15.0837,15.1024,15.0092,15.0216,70300.0
2011-08-08 13:40:00,24.2,24.28,24.17,24.19,137200.0,15.0279,15.0775,15.0092,15.0216,137200.0
2011-08-08 13:45:00,24.19,24.21,24.11,24.17,175300.0,15.0216,15.0341,14.972,15.0092,175300.0
2011-08-08 13:50:00,24.19,24.25,24.13,24.22,131400.0,15.0216,15.0589,14.9844,15.0403,131400.0
2011-08-08 13:55:00,24.22,24.26,24.12,24.15,158800.0,15.0403,15.0651,14.9782,14.9968,158800.0
2011-08-08 14:00:00,24.14,24.28,24.11,24.27,206700.0,14.9906,15.0775,14.972,15.0713,206700.0
2011-08-08 14:05:00,24.27,24.3,24.15,24.2,160200.0,15.0713,15.09,14.9968,15.0279,160200.0
2011-08-08 14:10:00,24.21,24.25,24.11,24.13,142300.0,15.0341,15.0589,14.972,14.9844,142300.0
2011-08-08 14:15:00,24.12,24.12,24.0,24.04,169800.0,14.9782,14.9782,14.9037,14.9285,169800.0
2011-08-08 14:20:00,24.05,24.07,23.88,23.9,177200.0,14.9347,14.9471,14.8291,14.8416,177200.0
2011-08-08 14:25:00,23.9,23.96,23.78,23.94,269200.0,14.8416,14.8788,14.767,14.8664,269200.0
2011-08-08 14:30:00,23.93,24.11,23.91,24.1,212100.0,14.8602,14.972,14.8478,14.9658,212100.0
2011-08-08 14:35:00,24.1,24.13,24.0,24.02,110500.0,14.9658,14.9844,14.9037,14.9161,110500.0
2011-08-08 14:40:00,24.05,24.15,24.01,24.13,163100.0,14.9347,14.9968,14.9099,14.9844,163100.0
2011-08-08 14:45:00,24.13,24.14,24.06,24.12,197000.0,14.9844,14.9906,14.9409,14.9782,197000.0
2011-08-08 14:50:00,24.12,24.2,24.1,24.17,171000.0,14.9782,15.0279,14.9658,15.0092,171000.0
2011-08-08 14:55:00,24.17,24.17,24.06,24.09,142900.0,15.0092,15.0092,14.9409,14.9595,142900.0
2011-08-08 15:00:00,24.09,24.16,24.08,24.15,113700.0,14.9595,15.003,14.9533,14.9968,113700.0
2011-08-08 15:05:00,24.14,24.25,24.13,24.22,299700.0,14.9906,15.0589,14.9844,15.0403,299700.0
2011-08-08 15:10:00,24.22,24.37,24.17,24.36,166200.0,15.0403,15.1334,15.0092,15.1272,166200.0
2011-08-08 15:15:00,24.36,24.55,24.3,24.5,160500.0,15.1272,15.2452,15.09,15.2141,160500.0
2011-08-08 15:20:00,24.49,24.55,24.45,24.53,187800.0,15.2079,15.2452,15.1831,15.2328,187800.0
2011-08-08 15:25:00,24.53,24.54,24.34,24.34,201000.0,15.2328,15.239,15.1148,15.1148,201000.0
2011-08-08 15:30:00,24.34,24.38,24.25,24.29,197600.0,15.1148,15.1396,15.0589,15.0837,197600.0
2011-08-08 15:35:00,24.29,24.3,24.21,24.25,138500.0,15.0837,15.09,15.0341,15.0589,138500.0
2011-08-08 15:40:00,24.26,24.28,24.17,24.17,216600.0,15.0651,15.0775,15.0092,15.0092,216600.0
2011-08-08 15:45:00,24.15,24.16,23.98,24.01,331900.0,14.9968,15.003,14.8912,14.9099,331900.0
2011-08-08 15:50:00,24.0,24.07,23.96,24.05,369000.0,14.9037,14.9471,14.8788,14.9347,369000.0
2011-08-08 15:55:00,24.04,24.05,23.96,23.96,636600.0,14.9285,14.9347,14.8788,14.8788,636600.0
2011-08-09 09:30:00,24.26,24.39,24.15,24.32,192800.0,15.0651,15.1458,14.9968,15.1024,192800.0
2011-08-09 09:35:00,24.32,24.65,24.31,24.55,179800.0,15.1024,15.3073,15.0962,15.2452,179800.0
2011-08-09 09:40:00,24.55,24.55,24.12,24.16,148900.0,15.2452,15.2452,14.9782,15.003,148900.0
2011-08-09 09:45:00,24.18,24.37,24.15,24.29,131300.0,15.0154,15.1334,14.9968,15.0837,131300.0
2011-08-09 09:50:00,24.29,24.45,24.29,24.4,141400.0,15.0837,15.1831,15.0837,15.152,141400.0
2011-08-09 09:55:00,24.4,24.7,24.4,24.63,153400.0,15.152,15.3383,15.152,15.2949,153400.0
2011-08-09 10:00:00,24.63,24.96,24.63,24.94,339200.0,15.2949,15.4998,15.2949,15.4874,339200.0
2011-08-09 10:05:00,24.93,24.97,24.68,24.74,178700.0,15.4812,15.506,15.3259,15.3632,178700.0
2011-08-09 10:10:00,24.76,24.8,24.68,24.79,116800.0,15.3756,15.4004,15.3259,15.3942,116800.0
2011-08-09 10:15:00,24.79,24.82,24.7,24.82,230800.0,15.3942,15.4129,15.3383,15.4129,230800.0
2011-08-09 10:20:00,24.82,24.85,24.72,24.8,144100.0,15.4129,15.4315,15.3508,15.4004,144100.0
2011-08-09 10:25:00,24.81,24.91,24.8,24.9,75100.0,15.4067,15.4688,15.4004,15.4625,75100.0
2011-08-09 10:30:00,24.89,24.92,24.85,24.87,113800.0,15.4563,15.475,15.4315,15.4439,113800.0
2011-08-09 10:35:00,24.87,24.98,24.82,24.93,265700.0,15.4439,15.5122,15.4129,15.4812,265700.0
2011-08-09 10:40:00,24.92,24.93,24.83,24.84,103400.0,15.475,15.4812,15.4191,15.4253,103400.0
2011-08-09 10:45:00,24.83,25.05,24.83,25.03,158200.0,15.4191,15.5557,15.4191,15.5433,158200.0
2011-08-09 10:50:00,25.04,25.09,25.0,25.05,117200.0,15.5495,15.5805,15.5246,15.5557,117200.0
2011-08-09 10:55:00,25.04,25.07,24.97,25.0,104500.0,15.5495,15.5681,15.506,15.5246,104500.0
2011-08-09 11:00:00,25.0,25.01,24.86,24.87,90300.0,15.5246,15.5309,15.4377,15.4439,90300.0
2011-08-09 11:05:00,24.86,24.95,24.86,24.9,93600.0,15.4377,15.4936,15.4377,15.4625,93600.0
2011-08-09 11:10:00,24.91,24.91,24.76,24.8,91600.0,15.4688,15.4688,15.3756,15.4004,91600.0
2011-08-09 11:15:00,24.8,24.85,24.78,24.82,83900.0,15.4004,15.4315,15.388,15.4129,83900.0
2011-08-09 11:20:00,24.82,24.85,24.73,24.75,66200.0,15.4129,15.4315,15.357,15.3694,66200.0
2011-08-09 11:25:00,24.75,24.86,24.73,24.84,94800.0,15.3694,15.4377,15.357,15.4253,94800.0
2011-08-09 11:30:00,24.84,24.85,24.76,24.78,81600.0,15.4253,15.4315,15.3756,15.388,81600.0
2011-08-09 11:35:00,24.77,24.78,24.71,24.74,104800.0,15.3818,15.388,15.3446,15.3632,104800.0
2011-08-09 11:40:00,24.73,24.77,24.71,24.75,44200.0,15.357,15.3818,15.3446,15.3694,44200.0
2011-08-09 11:45:00,24.74,24.75,24.66,24.66,54300.0,15.3632,15.3694,15.3135,15.3135,54300.0
2011-08-09 11:50:00,24.66,24.69,24.65,24.67,58200.0,15.3135,15.3321,15.3073,15.3197,58200.0
2011-08-09 11:55:00,24.68,24.73,24.66,24.7,59500.0,15.3259,15.357,15.3135,15.3383,59500.0
2011-08-09 12:00:00,24.71,24.76,24.7,24.72,95900.0,15.3446,15.3756,15.3383,15.3508,95900.0
2011-08-09 12:05:00,24.71,24.71,24.65,24.69,66100.0,15.3446,15.3446,15.3073,15.3321,66100.0
2011-08-09 12:10:00,24.7,24.7,24.66,24.66,48000.0,15.3383,15.3383,15.3135,15.3135,48000.0
2011-08-09 12:15:00,24.66,24.67,24.62,24.62,56600.0,15.3135,15.3197,15.2887,15.2887,56600.0
2011-08-09 12:20:00,24.62,24.63,24.59,24.59,77200.0,15.2887,15.2949,15.27,15.27,77200.0
2011-08-09 12:25:00,24.59,24.6,24.52,24.54,73700.0,15.27,15.2762,15.2266,15.239,73700.0
2011-08-09 12:30:00,24.53,24.57,24.52,24.57,41400.0,15.2328,15.2576,15.2266,15.2576,41400.0
2011-08-09 12:35:00,24.57,24.62,24.57,24.61,72800.0,15.2576,15.2887,15.2576,15.2825,72800.0
2011-08-09 12:40:00,24.62,24.62,24.58,24.6,43200.0,15.2887,15.2887,15.2638,15.2762,43200.0
2011-08-09 12:45:00,24.6,24.61,24.53,24.54,55500.0,15.2762,15.2825,15.2328,15.239,55500.0
2011-08-09 12:50:00,24.53,24.53,24.46,24.51,59000.0,15.2328,15.2328,15.1893,15.2204,59000.0
2011-08-09 12:55:00,24.51,24.53,24.45,24.47,60800.0,15.2204,15.2328,15.1831,15.1955,60800.0
2011-08-09 13:00:00,24.46,24.46,24.39,24.4,138900.0,15.1893,15.1893,15.1458,15.152,138900.0
2011-08-09 13:05:00,24.4,24.46,24.38,24.46,87000.0,15.152,15.1893,15.1396,15.1893,87000.0
2011-08-09 13:10:00,24.46,24.5,24.43,24.49,59400.0,15.1893,15.2141,15.1707,15.2079,59400.0
2011-08-09 13:15:00,24.49,24.5,24.44,24.46,73600.0,15.2079,15.2141,15.1769,15.1893,73600.0
2011-08-09 13:20:00,24.44,24.48,24.42,24.48,64600.0,15.1769,15.2017,15.1645,15.2017,64600.0
2011-08-09 13:25:00,24.47,24.5,24.42,24.42,58500.0,15.1955,15.2141,15.1645,15.1645,58500.0
2011-08-09 13:30:00,24.42,24.45,24.35,24.36,79200.0,15.1645,15.1831,15.121,15.1272,79200.0
2011-08-09 13:35:00,24.36,24.39,24.32,24.35,72800.0,15.1272,15.1458,15.1024,15.121,72800.0
2011-08-09 13:40:00,24.36,24.38,24.35,24.38,58800.0,15.1272,15.1396,15.121,15.1396,58800.0
2011-08-09 13:45:00,24.36,24.38,24.25,24.26,101200.0,15.1272,15.1396,15.0589,15.0651,101200.0
2011-08-09 13:50:00,24.26,24.27,24.17,24.19,125800.0,15.0651,15.0713,15.0092,15.0216,125800.0
2011-08-09 13:55:00,24.18,24.29,24.15,24.26,141900.0,15.0154,15.0837,14.9968,15.0651,141900.0
2011-08-09 14:00:00,24.25,24.32,24.24,24.24,115200.0,15.0589,15.1024,15.0527,15.0527,115200.0
2011-08-09 14:05:00,24.24,24.24,24.12,24.19,99600.0,15.0527,15.0527,14.9782,15.0216,99600.0
2011-08-09 14:10:00,24.18,24.22,24.16,24.22,102100.0,15.0154,15.0403,15.003,15.0403,102100.0
2011-08-09 14:15:00,24.21,24.43,24.18,24.34,166200.0,15.0341,15.1707,15.0154,15.1148,166200.0
2011-08-09 14:20:00,24.32,24.35,23.99,24.02,389900.0,15.1024,15.121,14.8974,14.9161,389900.0
2011-08-09 14:25:00,24.04,24.29,24.04,24.25,151500.0,14.9285,15.0837,14.9285,15.0589,151500.0
2011-08-09 14:30:00,24.24,24.26,24.16,24.18,185700.0,15.0527,15.0651,15.003,15.0154,185700.0
2011-08-09 14:35:00,24.18,24.21,23.95,23.96,169500.0,15.0154,15.0341,14.8726,14.8788,169500.0
2011-08-09 14:40:00,23.95,23.99,23.61,23.61,290900.0,14.8726,14.8974,14.6615,14.6615,290900.0
2011-08-09 14:45:00,23.61,23.91,23.6,23.82,274600.0,14.6615,14.8478,14.6553,14.7919,274600.0
2011-08-09 14:50:00,23.82,24.09,23.81,23.96,143700.0,14.7919,14.9595,14.7857,14.8788,143700.0
2011-08-09 14:55:00,23.96,24.01,23.9,23.95,129600.0,14.8788,14.9099,14.8416,14.8726,129600.0
2011-08-09 15:00:00,23.95,24.06,23.85,24.02,153000.0,14.8726,14.9409,14.8105,14.9161,153000.0
2011-08-09 15:05:00,24.03,24.09,24.0,24.02,151900.0,14.9223,14.9595,14.9037,14.9161,151900.0
2011-08-09 15:10:00,24.02,24.23,24.01,24.2,266000.0,14.9161,15.0465,14.9099,15.0279,266000.0
2011-08-09 15:15:00,24.19,24.36,24.08,24.31,236200.0,15.0216,15.1272,14.9533,15.0962,236200.0
2011-08-09 15:20:00,24.31,24.35,24.25,24.35,190900.0,15.0962,15.121,15.0589,15.121,190900.0
2011-08-09 15:25:00,24.35,24.48,24.29,24.46,231500.0,15.121,15.2017,15.0837,15.1893,231500.0
2011-08-09 15:30:00,24.47,24.49,24.39,24.46,227900.0,15.1955,15.2079,15.1458,15.1893,227900.0
2011-08-09 15:35:00,24.46,24.57,24.42,24.54,211400.0,15.1893,15.2576,15.1645,15.239,211400.0
2011-08-09 15:40:00,24.55,24.73,24.53,24.71,181500.0,15.2452,15.357,15.2328,15.3446,181500.0
2011-08-09 15:45:00,24.7,24.88,24.67,24.88,504700.0,15.3383,15.4501,15.3197,15.4501,504700.0
2011-08-09 15:50:00,24.87,25.0,24.84,24.96,465600.0,15.4439,15.5246,15.4253,15.4998,465600.0
2011-08-09 15:55:00,24.95,25.13,24.92,25.13,817800.0,15.4936,15.6054,15.475,15.6054,817800.0
2011-08-10 09:30:00,24.79,24.8,24.23,24.26,153400.0,15.3942,15.4004,15.0465,15.0651,153400.0
2011-08-10 09:35:00,24.24,24.31,24.11,24.24,135400.0,15.0527,15.0962,14.972,15.0527,135400.0
2011-08-10 09:40:00,24.26,24.55,24.2,24.47,77200.0,15.0651,15.2452,15.0279,15.1955,77200.0
2011-08-10 09:45:00,24.46,24.6,24.43,24.53,89300.0,15.1893,15.2762,15.1707,15.2328,89300.0
2011-08-10 09:50:00,24.53,24.53,24.33,24.38,67800.0,15.2328,15.2328,15.1086,15.1396,67800.0
2011-08-10 09:55:00,24.37,24.53,24.31,24.34,69900.0,15.1334,15.2328,15.0962,15.1148,69900.0
2011-08-10 10:00:00,24.34,24.41,24.28,24.38,82700.0,15.1148,15.1583,15.0775,15.1396,82700.0
2011-08-10 10:05:00,24.38,24.5,24.3,24.32,94300.0,15.1396,15.2141,15.09,15.1024,94300.0
2011-08-10 10:10:00,24.31,24.32,24.07,24.2,115900.0,15.0962,15.1024,14.9471,15.0279,115900.0
2011-08-10 10:15:00,24.19,24.29,24.13,24.19,112500.0,15.0216,15.0837,14.9844,15.0216,112500.0
2011-08-10 10:20:00,24.18,24.26,24.05,24.13,76200.0,15.0154,15.0651,14.9347,14.9844,76200.0
2011-08-10 10:25:00,24.13,24.23,24.1,24.17,43500.0,14.9844,15.0465,14.9658,15.0092,43500.0
2011-08-10 10:30:00,24.17,24.45,24.12,24.38,123100.0,15.0092,15.1831,14.9782,15.1396,123100.0
2011-08-10 10:35:00,24.38,24.43,24.31,24.41,88300.0,15.1396,15.1707,15.0962,15.1583,88300.0
2011-08-10 10:40:00,24.43,24.54,24.23,24.23,205000.0,15.1707,15.239,15.0465,15.0465,205000.0
2011-08-10 10:45:00,24.23,24.25,24.17,24.21,113900.0,15.0465,15.0589,15.0092,15.0341,113900.0
2011-08-10 10:50:00,24.2,24.2,24.11,24.11,86600.0,15.0279,15.0279,14.972,14.972,86600.0
2011-08-10 10:55:00,24.11,24.25,24.1,24.2,83800.0,14.972,15.0589,14.9658,15.0279,83800.0
2011-08-10 11:00:00,24.19,24.22,24.03,24.05,117400.0,15.0216,15.0403,14.9223,14.9347,117400.0
2011-08-10 11:05:00,24.04,24.18,24.03,24.16,84400.0,14.9285,15.0154,14.9223,15.003,84400.0
2011-08-10 11:10:00,24.15,24.29,24.12,24.25,80900.0,14.9968,15.0837,14.9782,15.0589,80900.0
2011-08-10 11:15:00,24.25,24.38,24.22,24.3,88300.0,15.0589,15.1396,15.0403,15.09,88300.0
2011-08-10 11:20:00,24.3,24.32,24.2,24.24,97700.0,15.09,15.1024,15.0279,15.0527,97700.0
2011-08-10 11:25:00,24.22,24.27,24.17,24.21,64700.0,15.0403,15.0713,15.0092,15.0341,64700.0
2011-08-10 11:30:00,24.22,24.32,24.19,24.29,76100.0,15.0403,15.1024,15.0216,15.0837,76100.0
2011-08-10 11:35:00,24.29,24.31,24.16,24.22,91100.0,15.0837,15.0962,15.003,15.0403,91100.0
2011-08-10 11:40:00,24.21,24.38,24.19,24.32,66200.0,15.0341,15.1396,15.0216,15.1024,66200.0
2011-08-10 11:45:00,24.32,24.34,24.22,24.25,39300.0,15.1024,15.1148,15.0403,15.0589,39300.0
2011-08-10 11:50:00,24.25,24.36,24.25,24.35,58700.0,15.0589,15.1272,15.0589,15.121,58700.0
2011-08-10 11:55:00,24.35,24.43,24.32,24.33,72200.0,15.121,15.1707,15.1024,15.1086,72200.0
2011-08-10 12:00:00,24.32,24.41,24.25,24.39,52100.0,15.1024,15.1583,15.0589,15.1458,52100.0
2011-08-10 12:05:00,24.41,24.49,24.38,24.41,55300.0,15.1583,15.2079,15.1396,15.1583,55300.0
2011-08-10 12:10:00,24.4,24.44,24.38,24.41,23100.0,15.152,15.1769,15.1396,15.1583,23100.0
2011-08-10 12:15:00,24.42,24.52,24.4,24.51,47900.0,15.1645,15.2266,15.152,15.2204,47900.0
2011-08-10 12:20:00,24.51,24.51,24.41,24.44,40800.0,15.2204,15.2204,15.1583,15.1769,40800.0
2011-08-10 12:25:00,24.44,24.44,24.31,24.31,37600.0,15.1769,15.1769,15.0962,15.0962,37600.0
2011-08-10 12:30:00,24.31,24.36,24.3,24.33,20500.0,15.0962,15.1272,15.09,15.1086,20500.0
2011-08-10 12:35:00,24.33,24.34,24.25,24.28,70800.0,15.1086,15.1148,15.0589,15.0775,70800.0
2011-08-10 12:40:00,24.28,24.33,24.25,24.3,32900.0,15.0775,15.1086,15.0589,15.09,32900.0
2011-08-10 12:45:00,24.31,24.38,24.3,24.37,26900.0,15.0962,15.1396,15.09,15.1334,26900.0
2011-08-10 12:50:00,24.37,24.45,24.37,24.43,38000.0,15.1334,15.1831,15.1334,15.1707,38000.0
2011-08-10 12:55:00,24.43,24.51,24.39,24.48,30100.0,15.1707,15.2204,15.1458,15.2017,30100.0
2011-08-10 13:00:00,24.47,24.54,24.43,24.52,40000.0,15.1955,15.239,15.1707,15.2266,40000.0
2011-08-10 13:05:00,24.52,24.53,24.44,24.5,46000.0,15.2266,15.2328,15.1769,15.2141,46000.0
2011-08-10 13:10:00,24.5,24.52,24.43,24.45,23900.0,15.2141,15.2266,15.1707,15.1831,23900.0
2011-08-10 13:15:00,24.45,24.49,24.36,24.37,51600.0,15.1831,15.2079,15.1272,15.1334,51600.0
2011-08-10 13:20:00,24.36,24.39,24.29,24.35,44800.0,15.1272,15.1458,15.0837,15.121,44800.0
2011-08-10 13:25:00,24.35,24.45,24.3,24.42,48000.0,15.121,15.1831,15.09,15.1645,48000.0
2011-08-10 13:30:00,24.4,24.45,24.34,24.43,48500.0,15.152,15.1831,15.1148,15.1707,48500.0
2011-08-10 13:35:00,24.44,24.45,24.38,24.4,31000.0,15.1769,15.1831,15.1396,15.152,31000.0
2011-08-10 13:40:00,24.4,24.45,24.36,24.41,30600.0,15.152,15.1831,15.1272,15.1583,30600.0
2011-08-10 13:45:00,24.41,24.59,24.41,24.54,61100.0,15.1583,15.27,15.1583,15.239,61100.0
2011-08-10 13:50:00,24.55,24.68,24.55,24.67,46700.0,15.2452,15.3259,15.2452,15.3197,46700.0
2011-08-10 13:55:00,24.68,24.7,24.61,24.67,69500.0,15.3259,15.3383,15.2825,15.3197,69500.0
2011-08-10 14:00:00,24.67,24.67,24.59,24.62,78600.0,15.3197,15.3197,15.27,15.2887,78600.0
2011-08-10 14:05:00,24.62,24.75,24.61,24.71,106300.0,15.2887,15.3694,15.2825,15.3446,106300.0
2011-08-10 14:10:00,24.71,24.87,24.71,24.82,100200.0,15.3446,15.4439,15.3446,15.4129,100200.0
2011-08-10 14:15:00,24.82,24.84,24.68,24.72,76500.0,15.4129,15.4253,15.3259,15.3508,76500.0
2011-08-10 14:20:00,24.73,24.8,24.7,24.79,72000.0,15.357,15.4004,15.3383,15.3942,72000.0
2011-08-10 14:25:00,24.79,24.82,24.71,24.73,72200.0,15.3942,15.4129,15.3446,15.357,72200.0
2011-08-10 14:30:00,24.71,24.79,24.7,24.7,62800.0,15.3446,15.3942,15.3383,15.3383,62800.0
2011-08-10 14:35:00,24.71,24.75,24.6,24.63,88100.0,15.3446,15.3694,15.2762,15.2949,88100.0
2011-08-10 14:40:00,24.62,24.68,24.59,24.66,65800.0,15.2887,15.3259,15.27,15.3135,65800.0
2011-08-10 14:45:00,24.65,24.77,24.63,24.69,82700.0,15.3073,15.3818,15.2949,15.3321,82700.0
2011-08-10 14:50:00,24.7,24.7,24.55,24.56,84000.0,15.3383,15.3383,15.2452,15.2514,84000.0
2011-08-10 14:55:00,24.57,24.63,24.53,24.54,93500.0,15.2576,15.2949,15.2328,15.239,93500.0
2011-08-10 15:00:00,24.54,24.57,24.5,24.54,83200.0,15.239,15.2576,15.2141,15.239,83200.0
2011-08-10 15:05:00,24.54,24.55,24.39,24.39,56000.0,15.239,15.2452,15.1458,15.1458,56000.0
2011-08-10 15:10:00,24.39,24.46,24.33,24.33,51600.0,15.1458,15.1893,15.1086,15.1086,51600.0
2011-08-10 15:15:00,24.33,24.38,24.27,24.34,64200.0,15.1086,15.1396,15.0713,15.1148,64200.0
2011-08-10 15:20:00,24.33,24.46,24.33,24.45,65200.0,15.1086,15.1893,15.1086,15.1831,65200.0
2011-08-10 15:25:00,24.46,24.53,24.34,24.37,135600.0,15.1893,15.2328,15.1148,15.1334,135600.0
2011-08-10 15:30:00,24.38,24.38,24.22,24.22,163300.0,15.1396,15.1396,15.0403,15.0403,163300.0
2011-08-10 15:35:00,24.23,24.32,24.21,24.31,134600.0,15.0465,15.1024,15.0341,15.0962,134600.0
2011-08-10 15:40:00,24.32,24.4,24.26,24.29,164000.0,15.1024,15.152,15.0651,15.0837,164000.0
2011-08-10 15:45:00,24.28,24.3,24.2,24.28,197400.0,15.0775,15.09,15.0279,15.0775,197400.0
2011-08-10 15:50:00,24.28,24.28,24.12,24.12,204800.0,15.0775,15.0775,14.9782,14.9782,204800.0
2011-08-10 15:55:00,24.12,24.14,24.03,24.06,335400.0,14.9782,14.9906,14.9223,14.9409,335400.0
2011-08-11 09:30:00,24.17,24.48,24.17,24.43,91700.0,15.0092,15.2017,15.0092,15.1707,91700.0
2011-08-11 09:35:00,24.44,24.54,24.25,24.27,90300.0,15.1769,15.239,15.0589,15.0713,90300.0
2011-08-11 09:40:00,24.26,24.35,24.0,24.05,94100.0,15.0651,15.121,14.9037,14.9347,94100.0
2011-08-11 09:45:00,24.05,24.27,24.03,24.16,94100.0,14.9347,15.0713,14.9223,15.003,94100.0
2011-08-11 09:50:00,24.14,24.15,24.04,24.07,57000.0,14.9906,14.9968,14.9285,14.9471,57000.0
2011-08-11 09:55:00,24.07,24.23,24.0,24.16,67500.0,14.9471,15.0465,14.9037,15.003,67500.0
2011-08-11 10:00:00,24.16,24.32,24.14,24.28,52600.0,15.003,15.1024,14.9906,15.0775,52600.0
2011-08-11 10:05:00,24.3,24.3,24.17,24.28,43500.0,15.09,15.09,15.0092,15.0775,43500.0
2011-08-11 10:10:00,24.26,24.32,24.17,24.3,35400.0,15.0651,15.1024,15.0092,15.09,35400.0
2011-08-11 10:15:00,24.32,24.5,24.32,24.43,70000.0,15.1024,15.2141,15.1024,15.1707,70000.0
2011-08-11 10:20:00,24.43,24.49,24.37,24.44,74400.0,15.1707,15.2079,15.1334,15.1769,74400.0
2011-08-11 10:25:00,24.44,24.51,24.39,24.4,56600.0,15.1769,15.2204,15.1458,15.152,56600.0
2011-08-11 10:30:00,24.41,24.53,24.41,24.51,76200.0,15.1583,15.2328,15.1583,15.2204,76200.0
2011-08-11 10:35:00,24.49,24.53,24.39,24.52,99900.0,15.2079,15.2328,15.1458,15.2266,99900.0
2011-08-11 10:40:00,24.52,24.59,24.46,24.58,46200.0,15.2266,15.27,15.1893,15.2638,46200.0
2011-08-11 10:45:00,24.59,24.77,24.57,24.75,90200.0,15.27,15.3818,15.2576,15.3694,90200.0
2011-08-11 10:50:00,24.75,24.79,24.71,24.73,81800.0,15.3694,15.3942,15.3446,15.357,81800.0
2011-08-11 10:55:00,24.73,24.78,24.61,24.62,43200.0,15.357,15.388,15.2825,15.2887,43200.0
2011-08-11 11:00:00,24.62,24.69,24.59,24.67,29600.0,15.2887,15.3321,15.27,15.3197,29600.0
2011-08-11 11:05:00,24.67,24.71,24.64,24.66,27100.0,15.3197,15.3446,15.3011,15.3135,27100.0
2011-08-11 11:10:00,24.66,24.7,24.54,24.59,35500.0,15.3135,15.3383,15.239,15.27,35500.0
2011-08-11 11:15:00,24.59,24.59,24.5,24.57,44400.0,15.27,15.27,15.2141,15.2576,44400.0
2011-08-11 11:20:00,24.57,24.58,24.48,24.52,29000.0,15.2576,15.2638,15.2017,15.2266,29000.0
2011-08-11 11:25:00,24.51,24.59,24.46,24.58,40800.0,15.2204,15.27,15.1893,15.2638,40800.0
2011-08-11 11:30:00,24.59,24.64,24.58,24.59,27300.0,15.27,15.3011,15.2638,15.27,27300.0
2011-08-11 11:35:00,24.58,24.59,24.48,24.52,30100.0,15.2638,15.27,15.2017,15.2266,30100.0
2011-08-11 11:40:00,24.53,24.59,24.5,24.59,40000.0,15.2328,15.27,15.2141,15.27,40000.0
2011-08-11 11:45:00,24.59,24.61,24.52,24.53,26400.0,15.27,15.2825,15.2266,15.2328,26400.0
2011-08-11 11:50:00,24.53,24.63,24.53,24.63,23800.0,15.2328,15.2949,15.2328,15.2949,23800.0
2011-08-11 11:55:00,24.62,24.62,24.52,24.53,24600.0,15.2887,15.2887,15.2266,15.2328,24600.0
2011-08-11 12:00:00,24.54,24.54,24.48,24.5,18700.0,15.239,15.239,15.2017,15.2141,18700.0
2011-08-11 12:05:00,24.5,24.56,24.5,24.5,26200.0,15.2141,15.2514,15.2141,15.2141,26200.0
2011-08-11 12:10:00,24.51,24.53,24.41,24.5,42700.0,15.2204,15.2328,15.1583,15.2141,42700.0
2011-08-11 12:15:00,24.5,24.52,24.48,24.48,24800.0,15.2141,15.2266,15.2017,15.2017,24800.0
2011-08-11 12:20:00,24.49,24.5,24.38,24.4,56800.0,15.2079,15.2141,15.1396,15.152,56800.0
2011-08-11 12:25:00,24.4,24.4,24.31,24.33,57100.0,15.152,15.152,15.0962,15.1086,57100.0
2011-08-11 12:30:00,24.33,24.43,24.33,24.42,21800.0,15.1086,15.1707,15.1086,15.1645,21800.0
2011-08-11 12:35:00,24.43,24.43,24.34,24.37,97400.0,15.1707,15.1707,15.1148,15.1334,97400.0
2011-08-11 12:40:00,24.37,24.45,24.35,24.44,74100.0,15.1334,15.1831,15.121,15.1769,74100.0
2011-08-11 12:45:00,24.44,24.52,24.44,24.49,35000.0,15.1769,15.2266,15.1769,15.2079,35000.0
2011-08-11 12:50:00,24.48,24.5,24.47,24.47,26500.0,15.2017,15.2141,15.1955,15.1955,26500.0
2011-08-11 12:55:00,24.48,24.69,24.47,24.64,74900.0,15.2017,15.3321,15.1955,15.3011,74900.0
2011-08-11 13:00:00,24.65,24.68,24.54,24.55,111400.0,15.3073,15.3259,15.239,15.2452,111400.0
2011-08-11 13:05:00,24.55,24.6,24.53,24.58,81600.0,15.2452,15.2762,15.2328,15.2638,81600.0
2011-08-11 13:10:00,24.58,24.64,24.55,24.58,67500.0,15.2638,15.3011,15.2452,15.2638,67500.0
2011-08-11 13:15:00,24.58,24.59,24.53,24.56,75600.0,15.2638,15.27,15.2328,15.2514,75600.0
2011-08-11 13:20:00,24.56,24.65,24.56,24.63,70000.0,15.2514,15.3073,15.2514,15.2949,70000.0
2011-08-11 13:25:00,24.64,24.7,24.6,24.65,45900.0,15.3011,15.3383,15.2762,15.3073,45900.0
2011-08-11 13:30:00,24.65,24.7,24.61,24.68,66200.0,15.3073,15.3383,15.2825,15.3259,66200.0
2011-08-11 13:35:00,24.69,24.72,24.63,24.64,50300.0,15.3321,15.3508,15.2949,15.3011,50300.0
2011-08-11 13:40:00,24.64,24.66,24.54,24.56,59500.0,15.3011,15.3135,15.239,15.2514,59500.0
2011-08-11 13:45:00,24.56,24.59,24.54,24.58,41400.0,15.2514,15.27,15.239,15.2638,41400.0
2011-08-11 13:50:00,24.58,24.63,24.54,24.61,50200.0,15.2638,15.2949,15.239,15.2825,50200.0
2011-08-11 13:55:00,24.61,24.67,24.6,24.66,36300.0,15.2825,15.3197,15.2762,15.3135,36300.0
2011-08-11 14:00:00,24.65,24.68,24.63,24.68,91900.0,15.3073,15.3259,15.2949,15.3259,91900.0
2011-08-11 14:05:00,24.68,24.72,24.67,24.7,41400.0,15.3259,15.3508,15.3197,15.3383,41400.0
2011-08-11 14:10:00,24.7,24.8,24.7,24.79,91700.0,15.3383,15.4004,15.3383,15.3942,91700.0
2011-08-11 14:15:00,24.79,24.83,24.78,24.78,55900.0,15.3942,15.4191,15.388,15.388,55900.0
2011-08-11 14:20:00,24.77,24.86,24.77,24.84,60300.0,15.3818,15.4377,15.3818,15.4253,60300.0
2011-08-11 14:25:00,24.84,24.84,24.8,24.83,68600.0,15.4253,15.4253,15.4004,15.4191,68600.0
2011-08-11 14:30:00,24.84,24.85,24.75,24.75,59800.0,15.4253,15.4315,15.3694,15.3694,59800.0
2011-08-11 14:35:00,24.75,24.8,24.73,24.78,60600.0,15.3694,15.4004,15.357,15.388,60600.0
2011-08-11 14:40:00,24.77,24.78,24.71,24.74,62200.0,15.3818,15.388,15.3446,15.3632,62200.0
2011-08-11 14:45:00,24.74,24.76,24.7,24.7,66100.0,15.3632,15.3756,15.3383,15.3383,66100.0
2011-08-11 14:50:00,24.7,24.8,24.69,24.79,52400.0,15.3383,15.4004,15.3321,15.3942,52400.0
2011-08-11 14:55:00,24.8,24.87,24.77,24.84,59100.0,15.4004,15.4439,15.3818,15.4253,59100.0
2011-08-11 15:00:00,24.85,24.93,24.82,24.93,79200.0,15.4315,15.4812,15.4129,15.4812,79200.0
2011-08-11 15:05:00,24.94,25.01,24.94,24.98,135100.0,15.4874,15.5309,15.4874,15.5122,135100.0
2011-08-11 15:10:00,24.97,25.04,24.97,25.03,61900.0,15.506,15.5495,15.506,15.5433,61900.0
2011-08-11 15:15:00,25.03,25.06,25.0,25.05,83300.0,15.5433,15.5619,15.5246,15.5557,83300.0
2011-08-11 15:20:00,25.04,25.06,25.03,25.06,45700.0,15.5495,15.5619,15.5433,15.5619,45700.0
2011-08-11 15:25:00,25.06,25.11,25.03,25.08,200400.0,15.5619,15.5929,15.5433,15.5743,200400.0
2011-08-11 15:30:00,25.09,25.17,25.08,25.17,117000.0,15.5805,15.6302,15.5743,15.6302,117000.0
2011-08-11 15:35:00,25.17,25.23,25.15,25.18,199600.0,15.6302,15.6675,15.6178,15.6364,199600.0
2011-08-11 15:40:00,25.18,25.24,25.18,25.23,189000.0,15.6364,15.6737,15.6364,15.6675,189000.0
2011-08-11 15:45:00,25.24,25.29,25.19,25.21,263000.0,15.6737,15.7047,15.6426,15.655,263000.0
2011-08-11 15:50:00,25.22,25.22,25.0,25.04,290100.0,15.6613,15.6613,15.5246,15.5495,290100.0
2011-08-11 15:55:00,25.04,25.09,24.91,24.92,546700.0,15.5495,15.5805,15.4688,15.475,546700.0
2011-08-12 09:30:00,25.23,25.46,25.1,25.33,140600.0,15.6675,15.8103,15.5867,15.7296,140600.0
2011-08-12 09:35:00,25.33,25.38,24.92,24.98,144300.0,15.7296,15.7606,15.475,15.5122,144300.0
2011-08-12 09:40:00,24.96,24.96,24.82,24.85,79800.0,15.4998,15.4998,15.4129,15.4315,79800.0
2011-08-12 09:45:00,24.85,24.87,24.71,24.74,164500.0,15.4315,15.4439,15.3446,15.3632,164500.0
2011-08-12 09:50:00,24.74,24.79,24.57,24.59,297400.0,15.3632,15.3942,15.2576,15.27,297400.0
2011-08-12 09:55:00,24.59,24.6,24.36,24.4,191700.0,15.27,15.2762,15.1272,15.152,191700.0
2011-08-12 10:00:00,24.4,24.49,24.31,24.39,110600.0,15.152,15.2079,15.0962,15.1458,110600.0
2011-08-12 10:05:00,24.39,24.45,24.38,24.42,70400.0,15.1458,15.1831,15.1396,15.1645,70400.0
2011-08-12 10:10:00,24.43,24.57,24.41,24.53,140700.0,15.1707,15.2576,15.1583,15.2328,140700.0
2011-08-12 10:15:00,24.53,24.63,24.52,24.56,109700.0,15.2328,15.2949,15.2266,15.2514,109700.0
2011-08-12 10:20:00,24.55,24.55,24.4,24.43,66100.0,15.2452,15.2452,15.152,15.1707,66100.0
2011-08-12 10:25:00,24.44,24.52,24.42,24.44,81700.0,15.1769,15.2266,15.1645,15.1769,81700.0
2011-08-12 10:30:00,24.44,24.47,24.4,24.45,80500.0,15.1769,15.1955,15.152,15.1831,80500.0
2011-08-12 10:35:00,24.46,24.54,24.45,24.51,65900.0,15.1893,15.239,15.1831,15.2204,65900.0
2011-08-12 10:40:00,24.51,24.52,24.41,24.43,53900.0,15.2204,15.2266,15.1583,15.1707,53900.0
2011-08-12 10:45:00,24.42,24.46,24.26,24.27,146700.0,15.1645,15.1893,15.0651,15.0713,146700.0
2011-08-12 10:50:00,24.27,24.27,24.12,24.12,234500.0,15.0713,15.0713,14.9782,14.9782,234500.0
2011-08-12 10:55:00,24.12,24.15,24.05,24.06,258100.0,14.9782,14.9968,14.9347,14.9409,258100.0
2011-08-12 11:00:00,24.06,24.13,24.01,24.02,244200.0,14.9409,14.9844,14.9099,14.9161,244200.0
2011-08-12 11:05:00,24.02,24.14,24.02,24.04,259500.0,14.9161,14.9906,14.9161,14.9285,259500.0
2011-08-12 11:10:00,24.04,24.08,23.94,23.95,262500.0,14.9285,14.9533,14.8664,14.8726,262500.0
2011-08-12 11:15:00,23.95,23.96,23.79,23.91,435300.0,14.8726,14.8788,14.7732,14.8478,435300.0
2011-08-12 11:20:00,23.91,23.94,23.84,23.91,239900.0,14.8478,14.8664,14.8043,14.8478,239900.0
2011-08-12 11:25:00,23.91,24.04,23.82,23.82,197600.0,14.8478,14.9285,14.7919,14.7919,197600.0
2011-08-12 11:30:00,23.83,23.87,23.78,23.83,150900.0,14.7981,14.8229,14.767,14.7981,150900.0
2011-08-12 11:35:00,23.83,23.88,23.8,23.84,116700.0,14.7981,14.8291,14.7795,14.8043,116700.0
2011-08-12 11:40:00,23.83,23.92,23.82,23.91,211900.0,14.7981,14.854,14.7919,14.8478,211900.0
2011-08-12 11:45:00,23.91,24.08,23.9,24.08,119500.0,14.8478,14.9533,14.8416,14.9533,119500.0
2011-08-12 11:50:00,24.08,24.18,24.08,24.16,103500.0,14.9533,15.0154,14.9533,15.003,103500.0
2011-08-12 11:55:00,24.16,24.21,24.15,24.21,63100.0,15.003,15.0341,14.9968,15.0341,63100.0
2011-08-12 12:00:00,24.22,24.28,24.2,24.22,70400.0,15.0403,15.0775,15.0279,15.0403,70400.0
2011-08-12 12:05:00,24.22,24.25,24.16,24.19,56000.0,15.0403,15.0589,15.003,15.0216,56000.0
2011-08-12 12:10:00,24.19,24.2,24.14,24.15,63800.0,15.0216,15.0279,14.9906,14.9968,63800.0
2011-08-12 12:15:00,24.16,24.23,24.13,24.21,50100.0,15.003,15.0465,14.9844,15.0341,50100.0
2011-08-12 12:20:00,24.21,24.22,24.16,24.16,28800.0,15.0341,15.0403,15.003,15.003,28800.0
2011-08-12 12:25:00,24.16,24.21,24.11,24.2,143700.0,15.003,15.0341,14.972,15.0279,143700.0
2011-08-12 12:30:00,24.2,24.21,24.12,24.18,90800.0,15.0279,15.0341,14.9782,15.0154,90800.0
2011-08-12 12:35:00,24.18,24.2,24.12,24.12,42100.0,15.0154,15.0279,14.9782,14.9782,42100.0
2011-08-12 12:40:00,24.13,24.17,24.1,24.14,52900.0,14.9844,15.0092,14.9658,14.9906,52900.0
2011-08-12 12:45:00,24.15,24.17,24.03,24.03,62400.0,14.9968,15.0092,14.9223,14.9223,62400.0
2011-08-12 12:50:00,24.04,24.07,24.01,24.03,57900.0,14.9285,14.9471,14.9099,14.9223,57900.0
2011-08-12 12:55:00,24.03,24.1,24.03,24.09,57400.0,14.9223,14.9658,14.9223,14.9595,57400.0
2011-08-12 13:00:00,24.1,24.13,24.09,24.11,81000.0,14.9658,14.9844,14.9595,14.972,81000.0
2011-08-12 13:05:00,24.1,24.11,24.06,24.06,55600.0,14.9658,14.972,14.9409,14.9409,55600.0
2011-08-12 13:10:00,24.06,24.11,24.06,24.08,35500.0,14.9409,14.972,14.9409,14.9533,35500.0
2011-08-12 13:15:00,24.07,24.12,24.07,24.09,30200.0,14.9471,14.9782,14.9471,14.9595,30200.0
2011-08-12 13:20:00,24.1,24.1,24.04,24.05,105800.0,14.9658,14.9658,14.9285,14.9347,105800.0
2011-08-12 13:25:00,24.04,24.05,24.0,24.05,70600.0,14.9285,14.9347,14.9037,14.9347,70600.0
2011-08-12 13:30:00,24.05,24.05,24.0,24.01,59200.0,14.9347,14.9347,14.9037,14.9099,59200.0
2011-08-12 13:35:00,24.01,24.06,23.96,24.01,94700.0,14.9099,14.9409,14.8788,14.9099,94700.0
2011-08-12 13:40:00,24.02,24.09,24.01,24.06,75800.0,14.9161,14.9595,14.9099,14.9409,75800.0
2011-08-12 13:45:00,24.07,24.15,24.06,24.1,64200.0,14.9471,14.9968,14.9409,14.9658,64200.0
2011-08-12 13:50:00,24.1,24.14,24.09,24.14,60300.0,14.9658,14.9906,14.9595,14.9906,60300.0
2011-08-12 13:55:00,24.13,24.15,24.11,24.11,49600.0,14.9844,14.9968,14.972,14.972,49600.0
2011-08-12 14:00:00,24.11,24.19,24.11,24.19,80200.0,14.972,15.0216,14.972,15.0216,80200.0
2011-08-12 14:05:00,24.19,24.24,24.18,24.24,52900.0,15.0216,15.0527,15.0154,15.0527,52900.0
2011-08-12 14:10:00,24.24,24.24,24.1,24.12,132100.0,15.0527,15.0527,14.9658,14.9782,132100.0
2011-08-12 14:15:00,24.12,24.15,24.0,24.03,130800.0,14.9782,14.9968,14.9037,14.9223,130800.0
2011-08-12 14:20:00,24.03,24.04,23.97,24.03,145600.0,14.9223,14.9285,14.885,14.9223,145600.0
2011-08-12 14:25:00,24.02,24.08,24.02,24.04,75500.0,14.9161,14.9533,14.9161,14.9285,75500.0
2011-08-12 14:30:00,24.03,24.04,23.98,23.99,87000.0,14.9223,14.9285,14.8912,14.8974,87000.0
2011-08-12 14:35:00,24.0,24.02,23.95,23.95,97000.0,14.9037,14.9161,14.8726,14.8726,97000.0
2011-08-12 14:40:00,23.96,24.05,23.95,24.05,68400.0,14.8788,14.9347,14.8726,14.9347,68400.0
2011-08-12 14:45:00,24.05,24.13,24.05,24.08,74600.0,14.9347,14.9844,14.9347,14.9533,74600.0
2011-08-12 14:50:00,24.08,24.08,24.04,24.07,68300.0,14.9533,14.9533,14.9285,14.9471,68300.0
2011-08-12 14:55:00,24.08,24.11,24.07,24.11,41800.0,14.9533,14.972,14.9471,14.972,41800.0
2011-08-12 15:00:00,24.1,24.17,24.1,24.12,95300.0,14.9658,15.0092,14.9658,14.9782,95300.0
2011-08-12 15:05:00,24.11,24.17,24.1,24.11,68300.0,14.972,15.0092,14.9658,14.972,68300.0
2011-08-12 15:10:00,24.11,24.13,24.08,24.08,101300.0,14.972,14.9844,14.9533,14.9533,101300.0
2011-08-12 15:15:00,24.08,24.09,23.99,23.99,156000.0,14.9533,14.9595,14.8974,14.8974,156000.0
2011-08-12 15:20:00,24.0,24.0,23.89,23.89,287000.0,14.9037,14.9037,14.8353,14.8353,287000.0
2011-08-12 15:25:00,23.89,23.92,23.86,23.87,114200.0,14.8353,14.854,14.8167,14.8229,114200.0
2011-08-12 15:30:00,23.87,23.89,23.8,23.83,227200.0,14.8229,14.8353,14.7795,14.7981,227200.0
2011-08-12 15:35:00,23.83,23.83,23.75,23.76,245100.0,14.7981,14.7981,14.7484,14.7546,245100.0
2011-08-12 15:40:00,23.76,23.76,23.63,23.65,452800.0,14.7546,14.7546,14.6739,14.6863,452800.0
2011-08-12 15:45:00,23.65,23.66,23.57,23.6,883700.0,14.6863,14.6925,14.6366,14.6553,883700.0
2011-08-12 15:50:00,23.6,23.61,23.52,23.58,551500.0,14.6553,14.6615,14.6056,14.6428,551500.0
2011-08-12 15:55:00,23.58,23.7,23.57,23.69,655300.0,14.6428,14.7174,14.6366,14.7111,655300.0
2011-08-15 09:30:00,23.93,24.04,23.87,23.99,172700.0,14.8602,14.9285,14.8229,14.8974,172700.0
2011-08-15 09:35:00,24.0,24.0,23.68,23.79,127300.0,14.9037,14.9037,14.7049,14.7732,127300.0
2011-08-15 09:40:00,23.78,23.89,23.72,23.88,149400.0,14.767,14.8353,14.7298,14.8291,149400.0
2011-08-15 09:45:00,23.89,23.89,23.67,23.83,107500.0,14.8353,14.8353,14.6987,14.7981,107500.0
2011-08-15 09:50:00,23.83,23.93,23.82,23.85,104100.0,14.7981,14.8602,14.7919,14.8105,104100.0
2011-08-15 09:55:00,23.84,23.99,23.84,23.94,111700.0,14.8043,14.8974,14.8043,14.8664,111700.0
2011-08-15 10:00:00,23.94,24.04,23.93,23.95,114300.0,14.8664,14.9285,14.8602,14.8726,114300.0
2011-08-15 10:05:00,23.94,24.04,23.94,24.0,99600.0,14.8664,14.9285,14.8664,14.9037,99600.0
2011-08-15 10:10:00,24.0,24.08,23.99,24.08,102600.0,14.9037,14.9533,14.8974,14.9533,102600.0
2011-08-15 10:15:00,24.08,24.18,24.06,24.08,123200.0,14.9533,15.0154,14.9409,14.9533,123200.0
2011-08-15 10:20:00,24.07,24.11,24.07,24.1,63800.0,14.9471,14.972,14.9471,14.9658,63800.0
2011-08-15 10:25:00,24.09,24.15,24.09,24.13,50400.0,14.9595,14.9968,14.9595,14.9844,50400.0
2011-08-15 10:30:00,24.16,24.18,24.11,24.12,54600.0,15.003,15.0154,14.972,14.9782,54600.0
2011-08-15 10:35:00,24.12,24.18,24.12,24.18,57700.0,14.9782,15.0154,14.9782,15.0154,57700.0
2011-08-15 10:40:00,24.17,24.17,24.02,24.02,75600.0,15.0092,15.0092,14.9161,14.9161,75600.0
2011-08-15 10:45:00,24.03,24.07,23.99,24.07,69400.0,14.9223,14.9471,14.8974,14.9471,69400.0
2011-08-15 10:50:00,24.06,24.14,24.04,24.08,77500.0,14.9409,14.9906,14.9285,14.9533,77500.0
2011-08-15 10:55:00,24.09,24.13,24.08,24.11,61700.0,14.9595,14.9844,14.9533,14.972,61700.0
2011-08-15 11:00:00,24.1,24.13,24.09,24.11,41100.0,14.9658,14.9844,14.9595,14.972,41100.0
2011-08-15 11:05:00,24.1,24.13,24.08,24.09,37200.0,14.9658,14.9844,14.9533,14.9595,37200.0
2011-08-15 11:10:00,24.08,24.13,24.05,24.07,71900.0,14.9533,14.9844,14.9347,14.9471,71900.0
2011-08-15 11:15:00,24.07,24.08,23.93,23.95,58100.0,14.9471,14.9533,14.8602,14.8726,58100.0
2011-08-15 11:20:00,23.95,24.0,23.93,23.96,49100.0,14.8726,14.9037,14.8602,14.8788,49100.0
2011-08-15 11:25:00,23.96,23.97,23.88,23.94,82100.0,14.8788,14.885,14.8291,14.8664,82100.0
2011-08-15 11:30:00,23.94,23.95,23.83,23.88,73000.0,14.8664,14.8726,14.7981,14.8291,73000.0
2011-08-15 11:35:00,23.88,23.96,23.88,23.95,62500.0,14.8291,14.8788,14.8291,14.8726,62500.0
2011-08-15 11:40:00,23.94,23.99,23.93,23.99,36300.0,14.8664,14.8974,14.8602,14.8974,36300.0
2011-08-15 11:45:00,24.0,24.06,23.98,24.03,68700.0,14.9037,14.9409,14.8912,14.9223,68700.0
2011-08-15 11:50:00,24.03,24.06,24.01,24.02,41500.0,14.9223,14.9409,14.9099,14.9161,41500.0
2011-08-15 11:55:00,24.03,24.03,23.93,23.94,36800.0,14.9223,14.9223,14.8602,14.8664,36800.0
2011-08-15 12:00:00,23.95,24.05,23.94,24.04,49300.0,14.8726,14.9347,14.8664,14.9285,49300.0
2011-08-15 12:05:00,24.04,24.06,23.99,23.99,37200.0,14.9285,14.9409,14.8974,14.8974,37200.0
2011-08-15 12:10:00,24.0,24.06,23.99,24.02,32800.0,14.9037,14.9409,14.8974,14.9161,32800.0
2011-08-15 12:15:00,24.03,24.07,24.02,24.07,18300.0,14.9223,14.9471,14.9161,14.9471,18300.0
2011-08-15 12:20:00,24.06,24.09,24.06,24.07,24500.0,14.9409,14.9595,14.9409,14.9471,24500.0
2011-08-15 12:25:00,24.08,24.14,24.06,24.14,53500.0,14.9533,14.9906,14.9409,14.9906,53500.0
2011-08-15 12:30:00,24.14,24.2,24.13,24.2,80400.0,14.9906,15.0279,14.9844,15.0279,80400.0
2011-08-15 12:35:00,24.2,24.2,24.09,24.12,70100.0,15.0279,15.0279,14.9595,14.9782,70100.0
2011-08-15 12:40:00,24.12,24.13,24.11,24.13,29300.0,14.9782,14.9844,14.972,14.9844,29300.0
2011-08-15 12:45:00,24.13,24.16,24.12,24.16,148800.0,14.9844,15.003,14.9782,15.003,148800.0
2011-08-15 12:50:00,24.16,24.21,24.15,24.19,91800.0,15.003,15.0341,14.9968,15.0216,91800.0
2011-08-15 12:55:00,24.19,24.2,24.14,24.15,88900.0,15.0216,15.0279,14.9906,14.9968,88900.0
2011-08-15 13:00:00,24.15,24.17,24.12,24.13,35100.0,14.9968,15.0092,14.9782,14.9844,35100.0
2011-08-15 13:05:00,24.13,24.16,24.1,24.16,27400.0,14.9844,15.003,14.9658,15.003,27400.0
2011-08-15 13:10:00,24.16,24.16,24.09,24.11,35000.0,15.003,15.003,14.9595,14.972,35000.0
2011-08-15 13:15:00,24.12,24.2,24.12,24.14,84600.0,14.9782,15.0279,14.9782,14.9906,84600.0
2011-08-15 13:20:00,24.13,24.16,24.12,24.16,25200.0,14.9844,15.003,14.9782,15.003,25200.0
2011-08-15 13:25:00,24.16,24.2,24.16,24.2,32800.0,15.003,15.0279,15.003,15.0279,32800.0
2011-08-15 13:30:00,24.2,24.23,24.18,24.22,32300.0,15.0279,15.0465,15.0154,15.0403,32300.0
2011-08-15 13:35:00,24.22,24.28,24.22,24.26,52800.0,15.0403,15.0775,15.0403,15.0651,52800.0
2011-08-15 13:40:00,24.26,24.3,24.25,24.29,76100.0,15.0651,15.09,15.0589,15.0837,76100.0
2011-08-15 13:45:00,24.29,24.33,24.25,24.27,142800.0,15.0837,15.1086,15.0589,15.0713,142800.0
2011-08-15 13:50:00,24.26,24.41,24.26,24.41,101700.0,15.0651,15.1583,15.0651,15.1583,101700.0
2011-08-15 13:55:00,24.41,24.45,24.4,24.41,66700.0,15.1583,15.1831,15.152,15.1583,66700.0
2011-08-15 14:00:00,24.4,24.43,24.37,24.42,59000.0,15.152,15.1707,15.1334,15.1645,59000.0
2011-08-15 14:05:00,24.41,24.45,24.39,24.45,64900.0,15.1583,15.1831,15.1458,15.1831,64900.0
2011-08-15 14:10:00,24.45,24.45,24.41,24.42,46600.0,15.1831,15.1831,15.1583,15.1645,46600.0
2011-08-15 14:15:00,24.41,24.46,24.41,24.44,56400.0,15.1583,15.1893,15.1583,15.1769,56400.0
2011-08-15 14:20:00,24.44,24.46,24.43,24.45,87000.0,15.1769,15.1893,15.1707,15.1831,87000.0
2011-08-15 14:25:00,24.45,24.48,24.43,24.48,45100.0,15.1831,15.2017,15.1707,15.2017,45100.0
2011-08-15 14:30:00,24.48,24.49,24.4,24.4,66000.0,15.2017,15.2079,15.152,15.152,66000.0
2011-08-15 14:35:00,24.41,24.44,24.4,24.42,28700.0,15.1583,15.1769,15.152,15.1645,28700.0
2011-08-15 14:40:00,24.41,24.49,24.41,24.47,97400.0,15.1583,15.2079,15.1583,15.1955,97400.0
2011-08-15 14:45:00,24.47,24.52,24.47,24.52,42800.0,15.1955,15.2266,15.1955,15.2266,42800.0
2011-08-15 14:50:00,24.52,24.55,24.5,24.5,81000.0,15.2266,15.2452,15.2141,15.2141,81000.0
2011-08-15 14:55:00,24.51,24.58,24.5,24.58,81100.0,15.2204,15.2638,15.2141,15.2638,81100.0
2011-08-15 15:00:00,24.58,24.58,24.53,24.55,88000.0,15.2638,15.2638,15.2328,15.2452,88000.0
2011-08-15 15:05:00,24.55,24.57,24.54,24.55,44900.0,15.2452,15.2576,15.239,15.2452,44900.0
2011-08-15 15:10:00,24.55,24.56,24.5,24.53,66600.0,15.2452,15.2514,15.2141,15.2328,66600.0
2011-08-15 15:15:00,24.53,24.57,24.51,24.56,78800.0,15.2328,15.2576,15.2204,15.2514,78800.0
2011-08-15 15:20:00,24.55,24.59,24.49,24.49,69800.0,15.2452,15.27,15.2079,15.2079,69800.0
2011-08-15 15:25:00,24.49,24.52,24.43,24.46,72400.0,15.2079,15.2266,15.1707,15.1893,72400.0
2011-08-15 15:30:00,24.47,24.5,24.44,24.49,103200.0,15.1955,15.2141,15.1769,15.2079,103200.0
2011-08-15 15:35:00,24.49,24.5,24.46,24.48,84400.0,15.2079,15.2141,15.1893,15.2017,84400.0
2011-08-15 15:40:00,24.47,24.5,24.47,24.5,90100.0,15.1955,15.2141,15.1955,15.2141,90100.0
2011-08-15 15:45:00,24.5,24.52,24.46,24.49,172200.0,15.2141,15.2266,15.1893,15.2079,172200.0
2011-08-15 15:50:00,24.48,24.5,24.45,24.47,236800.0,15.2017,15.2141,15.1831,15.1955,236800.0
2011-08-15 15:55:00,24.47,24.54,24.47,24.51,267100.0,15.1955,15.239,15.1955,15.2204,267100.0
2011-08-16 09:30:00,24.26,24.41,24.25,24.33,117500.0,15.0651,15.1583,15.0589,15.1086,117500.0
2011-08-16 09:35:00,24.37,24.47,24.35,24.46,53500.0,15.1334,15.1955,15.121,15.1893,53500.0
2011-08-16 09:40:00,24.48,24.49,24.37,24.38,31500.0,15.2017,15.2079,15.1334,15.1396,31500.0
2011-08-16 09:45:00,24.39,24.45,24.33,24.39,89800.0,15.1458,15.1831,15.1086,15.1458,89800.0
2011-08-16 09:50:00,24.39,24.46,24.38,24.43,99600.0,15.1458,15.1893,15.1396,15.1707,99600.0
2011-08-16 09:55:00,24.43,24.5,24.41,24.41,49500.0,15.1707,15.2141,15.1583,15.1583,49500.0
2011-08-16 10:00:00,24.41,24.48,24.39,24.42,52000.0,15.1583,15.2017,15.1458,15.1645,52000.0
2011-08-16 10:05:00,24.42,24.46,24.39,24.43,52900.0,15.1645,15.1893,15.1458,15.1707,52900.0
2011-08-16 10:10:00,24.43,24.5,24.43,24.5,43300.0,15.1707,15.2141,15.1707,15.2141,43300.0
2011-08-16 10:15:00,24.49,24.54,24.48,24.54,93900.0,15.2079,15.239,15.2017,15.239,93900.0
2011-08-16 10:20:00,24.54,24.69,24.54,24.69,114000.0,15.239,15.3321,15.239,15.3321,114000.0
2011-08-16 10:25:00,24.68,24.71,24.62,24.66,53100.0,15.3259,15.3446,15.2887,15.3135,53100.0
2011-08-16 10:30:00,24.66,24.69,24.6,24.66,42500.0,15.3135,15.3321,15.2762,15.3135,42500.0
2011-08-16 10:35:00,24.66,24.67,24.58,24.65,33100.0,15.3135,15.3197,15.2638,15.3073,33100.0
2011-08-16 10:40:00,24.64,24.66,24.6,24.63,52800.0,15.3011,15.3135,15.2762,15.2949,52800.0
2011-08-16 10:45:00,24.63,24.69,24.59,24.69,44500.0,15.2949,15.3321,15.27,15.3321,44500.0
2011-08-16 10:50:00,24.69,24.72,24.65,24.72,46000.0,15.3321,15.3508,15.3073,15.3508,46000.0
2011-08-16 10:55:00,24.72,24.76,24.69,24.74,30800.0,15.3508,15.3756,15.3321,15.3632,30800.0
2011-08-16 11:00:00,24.74,24.78,24.7,24.72,94900.0,15.3632,15.388,15.3383,15.3508,94900.0
2011-08-16 11:05:00,24.73,24.73,24.65,24.67,60400.0,15.357,15.357,15.3073,15.3197,60400.0
2011-08-16 11:10:00,24.67,24.68,24.61,24.67,54200.0,15.3197,15.3259,15.2825,15.3197,54200.0
2011-08-16 11:15:00,24.67,24.67,24.6,24.61,41300.0,15.3197,15.3197,15.2762,15.2825,41300.0
2011-08-16 11:20:00,24.62,24.65,24.6,24.63,25600.0,15.2887,15.3073,15.2762,15.2949,25600.0
2011-08-16 11:25:00,24.64,24.68,24.62,24.67,20300.0,15.3011,15.3259,15.2887,15.3197,20300.0
2011-08-16 11:30:00,24.67,24.68,24.63,24.64,26600.0,15.3197,15.3259,15.2949,15.3011,26600.0
2011-08-16 11:35:00,24.64,24.73,24.64,24.71,28300.0,15.3011,15.357,15.3011,15.3446,28300.0
2011-08-16 11:40:00,24.71,24.82,24.71,24.81,32500.0,15.3446,15.4129,15.3446,15.4067,32500.0
2011-08-16 11:45:00,24.82,24.83,24.77,24.77,23400.0,15.4129,15.4191,15.3818,15.3818,23400.0
2011-08-16 11:50:00,24.77,24.8,24.73,24.78,26300.0,15.3818,15.4004,15.357,15.388,26300.0
2011-08-16 11:55:00,24.78,24.79,24.74,24.76,33300.0,15.388,15.3942,15.3632,15.3756,33300.0
2011-08-16 12:00:00,24.76,24.79,24.75,24.76,24600.0,15.3756,15.3942,15.3694,15.3756,24600.0
2011-08-16 12:05:00,24.75,24.85,24.72,24.84,45900.0,15.3694,15.4315,15.3508,15.4253,45900.0
2011-08-16 12:10:00,24.84,24.89,24.64,24.78,140400.0,15.4253,15.4563,15.3011,15.388,140400.0
2011-08-16 12:15:00,24.76,24.81,24.72,24.76,88000.0,15.3756,15.4067,15.3508,15.3756,88000.0
2011-08-16 12:20:00,24.76,24.84,24.74,24.76,48600.0,15.3756,15.4253,15.3632,15.3756,48600.0
2011-08-16 12:25:00,24.77,24.77,24.63,24.64,122000.0,15.3818,15.3818,15.2949,15.3011,122000.0
2011-08-16 12:30:00,24.63,24.68,24.6,24.66,134700.0,15.2949,15.3259,15.2762,15.3135,134700.0
2011-08-16 12:35:00,24.67,24.71,24.66,24.67,43500.0,15.3197,15.3446,15.3135,15.3197,43500.0
2011-08-16 12:40:00,24.67,24.7,24.65,24.65,19000.0,15.3197,15.3383,15.3073,15.3073,19000.0
2011-08-16 12:45:00,24.65,24.67,24.6,24.65,84000.0,15.3073,15.3197,15.2762,15.3073,84000.0
2011-08-16 12:50:00,24.64,24.66,24.6,24.66,30600.0,15.3011,15.3135,15.2762,15.3135,30600.0
2011-08-16 12:55:00,24.66,24.66,24.58,24.61,77100.0,15.3135,15.3135,15.2638,15.2825,77100.0
2011-08-16 13:00:00,24.62,24.64,24.55,24.59,115900.0,15.2887,15.3011,15.2452,15.27,115900.0
2011-08-16 13:05:00,24.59,24.6,24.47,24.54,95400.0,15.27,15.2762,15.1955,15.239,95400.0
2011-08-16 13:10:00,24.53,24.53,24.5,24.52,41100.0,15.2328,15.2328,15.2141,15.2266,41100.0
2011-08-16 13:15:00,24.52,24.59,24.51,24.57,43000.0,15.2266,15.27,15.2204,15.2576,43000.0
2011-08-16 13:20:00,24.56,24.61,24.54,24.61,30900.0,15.2514,15.2825,15.239,15.2825,30900.0
2011-08-16 13:25:00,24.61,24.61,24.55,24.55,15900.0,15.2825,15.2825,15.2452,15.2452,15900.0
2011-08-16 13:30:00,24.55,24.63,24.53,24.61,32300.0,15.2452,15.2949,15.2328,15.2825,32300.0
2011-08-16 13:35:00,24.6,24.62,24.54,24.57,27100.0,15.2762,15.2887,15.239,15.2576,27100.0
2011-08-16 13:40:00,24.57,24.61,24.55,24.56,31300.0,15.2576,15.2825,15.2452,15.2514,31300.0
2011-08-16 13:45:00,24.56,24.61,24.54,24.61,18400.0,15.2514,15.2825,15.239,15.2825,18400.0
2011-08-16 13:50:00,24.6,24.69,24.6,24.66,39200.0,15.2762,15.3321,15.2762,15.3135,39200.0
2011-08-16 13:55:00,24.66,24.67,24.62,24.62,25100.0,15.3135,15.3197,15.2887,15.2887,25100.0
2011-08-16 14:00:00,24.62,24.72,24.61,24.68,26800.0,15.2887,15.3508,15.2825,15.3259,26800.0
2011-08-16 14:05:00,24.68,24.71,24.67,24.67,35500.0,15.3259,15.3446,15.3197,15.3197,35500.0
2011-08-16 14:10:00,24.67,24.76,24.67,24.73,76100.0,15.3197,15.3756,15.3197,15.357,76100.0
2011-08-16 14:15:00,24.74,24.75,24.71,24.75,47200.0,15.3632,15.3694,15.3446,15.3694,47200.0
2011-08-16 14:20:00,24.75,24.78,24.72,24.73,46400.0,15.3694,15.388,15.3508,15.357,46400.0
2011-08-16 14:25:00,24.73,24.75,24.7,24.73,48100.0,15.357,15.3694,15.3383,15.357,48100.0
2011-08-16 14:30:00,24.73,24.75,24.7,24.71,38000.0,15.357,15.3694,15.3383,15.3446,38000.0
2011-08-16 14:35:00,24.71,24.73,24.67,24.69,61700.0,15.3446,15.357,15.3197,15.3321,61700.0
2011-08-16 14:40:00,24.7,24.75,24.69,24.74,28900.0,15.3383,15.3694,15.3321,15.3632,28900.0
2011-08-16 14:45:00,24.74,24.79,24.73,24.78,48800.0,15.3632,15.3942,15.357,15.388,48800.0
2011-08-16 14:50:00,24.77,24.78,24.69,24.71,31700.0,15.3818,15.388,15.3321,15.3446,31700.0
2011-08-16 14:55:00,24.71,24.73,24.69,24.7,46200.0,15.3446,15.357,15.3321,15.3383,46200.0
2011-08-16 15:00:00,24.7,24.73,24.68,24.72,52800.0,15.3383,15.357,15.3259,15.3508,52800.0
2011-08-16 15:05:00,24.72,24.78,24.71,24.78,49300.0,15.3508,15.388,15.3446,15.388,49300.0
2011-08-16 15:10:00,24.78,24.78,24.75,24.75,46200.0,15.388,15.388,15.3694,15.3694,46200.0
2011-08-16 15:15:00,24.75,24.82,24.75,24.82,57500.0,15.3694,15.4129,15.3694,15.4129,57500.0
2011-08-16 15:20:00,24.82,24.83,24.77,24.83,168000.0,15.4129,15.4191,15.3818,15.4191,168000.0
2011-08-16 15:25:00,24.83,24.9,24.83,24.89,42500.0,15.4191,15.4625,15.4191,15.4563,42500.0
2011-08-16 15:30:00,24.89,24.94,24.86,24.93,134000.0,15.4563,15.4874,15.4377,15.4812,134000.0
2011-08-16 15:35:00,24.93,24.94,24.9,24.92,67700.0,15.4812,15.4874,15.4625,15.475,67700.0
2011-08-16 15:40:00,24.92,24.92,24.88,24.91,85300.0,15.475,15.475,15.4501,15.4688,85300.0
2011-08-16 15:45:00,24.9,24.92,24.83,24.87,140800.0,15.4625,15.475,15.4191,15.4439,140800.0
2011-08-16 15:50:00,24.87,24.9,24.85,24.87,297700.0,15.4439,15.4625,15.4315,15.4439,297700.0
2011-08-16 15:55:00,24.86,24.87,24.84,24.85,337200.0,15.4377,15.4439,15.4253,15.4315,337200.0
2011-08-17 09:30:00,25.03,25.09,24.88,24.9,103100.0,15.5433,15.5805,15.4501,15.4625,103100.0
2011-08-17 09:35:00,24.91,25.12,24.91,25.03,96300.0,15.4688,15.5992,15.4688,15.5433,96300.0
2011-08-17 09:40:00,25.03,25.06,24.99,25.01,79300.0,15.5433,15.5619,15.5184,15.5309,79300.0
2011-08-17 09:45:00,25.01,25.09,25.0,25.01,82700.0,15.5309,15.5805,15.5246,15.5309,82700.0
2011-08-17 09:50:00,25.02,25.18,25.01,25.17,79100.0,15.5371,15.6364,15.5309,15.6302,79100.0
2011-08-17 09:55:00,25.17,25.22,25.09,25.09,50700.0,15.6302,15.6613,15.5805,15.5805,50700.0
2011-08-17 10:00:00,25.09,25.24,25.09,25.2,141900.0,15.5805,15.6737,15.5805,15.6488,141900.0
2011-08-17 10:05:00,25.2,25.2,25.1,25.11,45600.0,15.6488,15.6488,15.5867,15.5929,45600.0
2011-08-17 10:10:00,25.12,25.14,25.1,25.1,76200.0,15.5992,15.6116,15.5867,15.5867,76200.0
2011-08-17 10:15:00,25.11,25.2,25.1,25.2,51500.0,15.5929,15.6488,15.5867,15.6488,51500.0
2011-08-17 10:20:00,25.2,25.23,25.19,25.22,50400.0,15.6488,15.6675,15.6426,15.6613,50400.0
2011-08-17 10:25:00,25.22,25.33,25.22,25.31,101000.0,15.6613,15.7296,15.6613,15.7171,101000.0
2011-08-17 10:30:00,25.31,25.31,25.18,25.2,71400.0,15.7171,15.7171,15.6364,15.6488,71400.0
2011-08-17 10:35:00,25.2,25.26,25.2,25.26,53700.0,15.6488,15.6861,15.6488,15.6861,53700.0
2011-08-17 10:40:00,25.26,25.3,25.22,25.29,58300.0,15.6861,15.7109,15.6613,15.7047,58300.0
2011-08-17 10:45:00,25.28,25.28,25.2,25.22,53500.0,15.6985,15.6985,15.6488,15.6613,53500.0
2011-08-17 10:50:00,25.22,25.22,25.19,25.2,74800.0,15.6613,15.6613,15.6426,15.6488,74800.0
2011-08-17 10:55:00,25.2,25.22,25.13,25.13,69600.0,15.6488,15.6613,15.6054,15.6054,69600.0
2011-08-17 11:00:00,25.13,25.14,25.06,25.1,55900.0,15.6054,15.6116,15.5619,15.5867,55900.0
2011-08-17 11:05:00,25.09,25.1,25.07,25.08,62200.0,15.5805,15.5867,15.5681,15.5743,62200.0
2011-08-17 11:10:00,25.09,25.19,25.09,25.18,41600.0,15.5805,15.6426,15.5805,15.6364,41600.0
2011-08-17 11:15:00,25.18,25.2,25.09,25.11,90000.0,15.6364,15.6488,15.5805,15.5929,90000.0
2011-08-17 11:20:00,25.1,25.1,25.08,25.09,54200.0,15.5867,15.5867,15.5743,15.5805,54200.0
2011-08-17 11:25:00,25.09,25.09,24.95,24.96,87800.0,15.5805,15.5805,15.4936,15.4998,87800.0
2011-08-17 11:30:00,24.97,25.02,24.95,24.97,55900.0,15.506,15.5371,15.4936,15.506,55900.0
2011-08-17 11:35:00,24.96,24.98,24.92,24.93,38000.0,15.4998,15.5122,15.475,15.4812,38000.0
2011-08-17 11:40:00,24.92,24.94,24.84,24.87,47700.0,15.475,15.4874,15.4253,15.4439,47700.0
2011-08-17 11:45:00,24.87,24.93,24.87,24.92,38500.0,15.4439,15.4812,15.4439,15.475,38500.0
2011-08-17 11:50:00,24.91,24.93,24.83,24.83,45500.0,15.4688,15.4812,15.4191,15.4191,45500.0
2011-08-17 11:55:00,24.83,24.83,24.68,24.75,73800.0,15.4191,15.4191,15.3259,15.3694,73800.0
2011-08-17 12:00:00,24.75,24.75,24.7,24.73,61100.0,15.3694,15.3694,15.3383,15.357,61100.0
2011-08-17 12:05:00,24.73,24.73,24.63,24.63,47300.0,15.357,15.357,15.2949,15.2949,47300.0
2011-08-17 12:10:00,24.63,24.63,24.57,24.61,55900.0,15.2949,15.2949,15.2576,15.2825,55900.0
2011-08-17 12:15:00,24.62,24.67,24.62,24.66,52100.0,15.2887,15.3197,15.2887,15.3135,52100.0
2011-08-17 12:20:00,24.66,24.73,24.65,24.71,20900.0,15.3135,15.357,15.3073,15.3446,20900.0
2011-08-17 12:25:00,24.71,24.72,24.67,24.72,12700.0,15.3446,15.3508,15.3197,15.3508,12700.0
2011-08-17 12:30:00,24.74,24.8,24.73,24.79,38400.0,15.3632,15.4004,15.357,15.3942,38400.0
2011-08-17 12:35:00,24.8,24.82,24.79,24.82,39400.0,15.4004,15.4129,15.3942,15.4129,39400.0
2011-08-17 12:40:00,24.82,24.86,24.81,24.84,17800.0,15.4129,15.4377,15.4067,15.4253,17800.0
2011-08-17 12:45:00,24.84,24.84,24.76,24.81,46100.0,15.4253,15.4253,15.3756,15.4067,46100.0
2011-08-17 12:50:00,24.8,24.82,24.76,24.76,48800.0,15.4004,15.4129,15.3756,15.3756,48800.0
2011-08-17 12:55:00,24.75,24.75,24.69,24.72,41200.0,15.3694,15.3694,15.3321,15.3508,41200.0
2011-08-17 13:00:00,24.71,24.73,24.66,24.7,25200.0,15.3446,15.357,15.3135,15.3383,25200.0
2011-08-17 13:05:00,24.7,24.72,24.63,24.72,45800.0,15.3383,15.3508,15.2949,15.3508,45800.0
2011-08-17 13:10:00,24.72,24.73,24.67,24.7,29100.0,15.3508,15.357,15.3197,15.3383,29100.0
2011-08-17 13:15:00,24.7,24.74,24.7,24.74,29000.0,15.3383,15.3632,15.3383,15.3632,29000.0
2011-08-17 13:20:00,24.74,24.76,24.66,24.68,41900.0,15.3632,15.3756,15.3135,15.3259,41900.0
2011-08-17 13:25:00,24.68,24.68,24.61,24.64,25900.0,15.3259,15.3259,15.2825,15.3011,25900.0
2011-08-17 13:30:00,24.64,24.67,24.59,24.6,31700.0,15.3011,15.3197,15.27,15.2762,31700.0
2011-08-17 13:35:00,24.6,24.62,24.59,24.6,25900.0,15.2762,15.2887,15.27,15.2762,25900.0
2011-08-17 13:40:00,24.6,24.6,24.52,24.56,53700.0,15.2762,15.2762,15.2266,15.2514,53700.0
2011-08-17 13:45:00,24.56,24.62,24.56,24.61,52800.0,15.2514,15.2887,15.2514,15.2825,52800.0
2011-08-17 13:50:00,24.62,24.66,24.58,24.65,32000.0,15.2887,15.3135,15.2638,15.3073,32000.0
2011-08-17 13:55:00,24.65,24.68,24.6,24.61,48000.0,15.3073,15.3259,15.2762,15.2825,48000.0
2011-08-17 14:00:00,24.61,24.7,24.61,24.67,45300.0,15.2825,15.3383,15.2825,15.3197,45300.0
2011-08-17 14:05:00,24.67,24.69,24.64,24.67,26500.0,15.3197,15.3321,15.3011,15.3197,26500.0
2011-08-17 14:10:00,24.68,24.71,24.66,24.68,29500.0,15.3259,15.3446,15.3135,15.3259,29500.0
2011-08-17 14:15:00,24.69,24.7,24.65,24.7,45700.0,15.3321,15.3383,15.3073,15.3383,45700.0
2011-08-17 14:20:00,24.69,24.72,24.66,24.68,37800.0,15.3321,15.3508,15.3135,15.3259,37800.0
2011-08-17 14:25:00,24.67,24.68,24.63,24.65,26900.0,15.3197,15.3259,15.2949,15.3073,26900.0
2011-08-17 14:30:00,24.64,24.68,24.64,24.66,50500.0,15.3011,15.3259,15.3011,15.3135,50500.0
2011-08-17 14:35:00,24.66,24.66,24.59,24.59,48600.0,15.3135,15.3135,15.27,15.27,48600.0
2011-08-17 14:40:00,24.59,24.64,24.57,24.62,40200.0,15.27,15.3011,15.2576,15.2887,40200.0
2011-08-17 14:45:00,24.61,24.62,24.58,24.62,45900.0,15.2825,15.2887,15.2638,15.2887,45900.0
2011-08-17 14:50:00,24.62,24.66,24.6,24.66,35800.0,15.2887,15.3135,15.2762,15.3135,35800.0
2011-08-17 14:55:00,24.66,24.74,24.65,24.74,84800.0,15.3135,15.3632,15.3073,15.3632,84800.0
2011-08-17 15:00:00,24.73,24.74,24.7,24.71,78600.0,15.357,15.3632,15.3383,15.3446,78600.0
2011-08-17 15:05:00,24.71,24.79,24.71,24.78,50800.0,15.3446,15.3942,15.3446,15.388,50800.0
2011-08-17 15:10:00,24.79,24.85,24.78,24.84,60600.0,15.3942,15.4315,15.388,15.4253,60600.0
2011-08-17 15:15:00,24.84,24.84,24.78,24.84,40600.0,15.4253,15.4253,15.388,15.4253,40600.0
2011-08-17 15:20:00,24.84,24.85,24.8,24.83,66900.0,15.4253,15.4315,15.4004,15.4191,66900.0
2011-08-17 15:25:00,24.84,24.85,24.81,24.85,83900.0,15.4253,15.4315,15.4067,15.4315,83900.0
2011-08-17 15:30:00,24.84,24.87,24.81,24.81,78300.0,15.4253,15.4439,15.4067,15.4067,78300.0
2011-08-17 15:35:00,24.81,24.84,24.8,24.81,87100.0,15.4067,15.4253,15.4004,15.4067,87100.0
2011-08-17 15:40:00,24.81,24.81,24.78,24.79,104900.0,15.4067,15.4067,15.388,15.3942,104900.0
2011-08-17 15:45:00,24.79,24.82,24.77,24.8,104500.0,15.3942,15.4129,15.3818,15.4004,104500.0
2011-08-17 15:50:00,24.8,24.82,24.77,24.79,195800.0,15.4004,15.4129,15.3818,15.3942,195800.0
2011-08-17 15:55:00,24.79,24.81,24.78,24.79,245800.0,15.3942,15.4067,15.388,15.3942,245800.0
2011-08-18 09:30:00,24.15,24.15,23.95,23.95,222200.0,14.9968,14.9968,14.8726,14.8726,222200.0
2011-08-18 09:35:00,23.94,23.97,23.86,23.96,103200.0,14.8664,14.885,14.8167,14.8788,103200.0
2011-08-18 09:40:00,23.97,23.99,23.6,23.68,207000.0,14.885,14.8974,14.6553,14.7049,207000.0
2011-08-18 09:45:00,23.68,23.8,23.67,23.75,188500.0,14.7049,14.7795,14.6987,14.7484,188500.0
2011-08-18 09:50:00,23.75,23.79,23.71,23.73,115000.0,14.7484,14.7732,14.7236,14.736,115000.0
2011-08-18 09:55:00,23.73,23.76,23.68,23.7,139800.0,14.736,14.7546,14.7049,14.7174,139800.0
2011-08-18 10:00:00,23.69,23.69,23.32,23.41,272500.0,14.7111,14.7111,14.4814,14.5373,272500.0
2011-08-18 10:05:00,23.41,23.41,23.25,23.35,380800.0,14.5373,14.5373,14.4379,14.5,380800.0
2011-08-18 10:10:00,23.34,23.41,23.26,23.4,272900.0,14.4938,14.5373,14.4441,14.5311,272900.0
2011-08-18 10:15:00,23.39,23.56,23.36,23.47,206700.0,14.5249,14.6304,14.5062,14.5745,206700.0
2011-08-18 10:20:00,23.47,23.53,23.42,23.53,84400.0,14.5745,14.6118,14.5435,14.6118,84400.0
2011-08-18 10:25:00,23.53,23.62,23.52,23.57,79100.0,14.6118,14.6677,14.6056,14.6366,79100.0
2011-08-18 10:30:00,23.57,23.58,23.47,23.48,95900.0,14.6366,14.6428,14.5745,14.5807,95900.0
2011-08-18 10:35:00,23.49,23.55,23.47,23.51,84700.0,14.587,14.6242,14.5745,14.5994,84700.0
2011-08-18 10:40:00,23.51,23.51,23.38,23.43,76500.0,14.5994,14.5994,14.5186,14.5497,76500.0
2011-08-18 10:45:00,23.42,23.52,23.4,23.52,38100.0,14.5435,14.6056,14.5311,14.6056,38100.0
2011-08-18 10:50:00,23.52,23.65,23.52,23.58,57700.0,14.6056,14.6863,14.6056,14.6428,57700.0
2011-08-18 10:55:00,23.59,23.59,23.53,23.55,44400.0,14.6491,14.6491,14.6118,14.6242,44400.0
2011-08-18 11:00:00,23.55,23.57,23.51,23.53,94000.0,14.6242,14.6366,14.5994,14.6118,94000.0
2011-08-18 11:05:00,23.54,23.55,23.49,23.5,57700.0,14.618,14.6242,14.587,14.5932,57700.0
2011-08-18 11:10:00,23.5,23.56,23.49,23.52,45400.0,14.5932,14.6304,14.587,14.6056,45400.0
2011-08-18 11:15:00,23.51,23.51,23.42,23.42,138800.0,14.5994,14.5994,14.5435,14.5435,138800.0
2011-08-18 11:20:00,23.42,23.46,23.38,23.44,88600.0,14.5435,14.5683,14.5186,14.5559,88600.0
2011-08-18 11:25:00,23.43,23.49,23.43,23.48,27400.0,14.5497,14.587,14.5497,14.5807,27400.0
2011-08-18 11:30:00,23.49,23.59,23.47,23.51,92600.0,14.587,14.6491,14.5745,14.5994,92600.0
2011-08-18 11:35:00,23.52,23.58,23.51,23.56,154200.0,14.6056,14.6428,14.5994,14.6304,154200.0
2011-08-18 11:40:00,23.56,23.59,23.5,23.53,114100.0,14.6304,14.6491,14.5932,14.6118,114100.0
2011-08-18 11:45:00,23.53,23.54,23.49,23.52,1548200.0,14.6118,14.618,14.587,14.6056,1548200.0
2011-08-18 11:50:00,23.52,23.52,23.49,23.5,76200.0,14.6056,14.6056,14.587,14.5932,76200.0
2011-08-18 11:55:00,23.5,23.51,23.49,23.51,113400.0,14.5932,14.5994,14.587,14.5994,113400.0
2011-08-18 12:00:00,23.51,23.51,23.48,23.51,240200.0,14.5994,14.5994,14.5807,14.5994,240200.0
2011-08-18 12:05:00,23.51,23.54,23.44,23.5,143600.0,14.5994,14.618,14.5559,14.5932,143600.0
2011-08-18 12:10:00,23.5,23.55,23.48,23.52,119100.0,14.5932,14.6242,14.5807,14.6056,119100.0
2011-08-18 12:15:00,23.53,23.54,23.5,23.52,50600.0,14.6118,14.618,14.5932,14.6056,50600.0
2011-08-18 12:20:00,23.52,23.54,23.5,23.5,41500.0,14.6056,14.618,14.5932,14.5932,41500.0
2011-08-18 12:25:00,23.51,23.53,23.5,23.51,63600.0,14.5994,14.6118,14.5932,14.5994,63600.0
2011-08-18 12:30:00,23.51,23.54,23.47,23.5,97500.0,14.5994,14.618,14.5745,14.5932,97500.0
2011-08-18 12:35:00,23.5,23.57,23.46,23.57,84100.0,14.5932,14.6366,14.5683,14.6366,84100.0
2011-08-18 12:40:00,23.57,23.66,23.56,23.63,113600.0,14.6366,14.6925,14.6304,14.6739,113600.0
2011-08-18 12:45:00,23.63,23.64,23.55,23.57,30700.0,14.6739,14.6801,14.6242,14.6366,30700.0
2011-08-18 12:50:00,23.57,23.64,23.57,23.62,44100.0,14.6366,14.6801,14.6366,14.6677,44100.0
2011-08-18 12:55:00,23.63,23.67,23.62,23.67,35400.0,14.6739,14.6987,14.6677,14.6987,35400.0
2011-08-18 13:00:00,23.67,23.69,23.66,23.68,36600.0,14.6987,14.7111,14.6925,14.7049,36600.0
2011-08-18 13:05:00,23.68,23.68,23.64,23.65,89400.0,14.7049,14.7049,14.6801,14.6863,89400.0
2011-08-18 13:10:00,23.66,23.68,23.64,23.65,54900.0,14.6925,14.7049,14.6801,14.6863,54900.0
2011-08-18 13:15:00,23.65,23.68,23.64,23.65,126300.0,14.6863,14.7049,14.6801,14.6863,126300.0
2011-08-18 13:20:00,23.65,23.7,23.65,23.68,65900.0,14.6863,14.7174,14.6863,14.7049,65900.0
2011-08-18 13:25:00,23.69,23.7,23.65,23.68,21700.0,14.7111,14.7174,14.6863,14.7049,21700.0
2011-08-18 13:30:00,23.67,23.72,23.64,23.7,147700.0,14.6987,14.7298,14.6801,14.7174,147700.0
2011-08-18 13:35:00,23.69,23.74,23.67,23.7,175200.0,14.7111,14.7422,14.6987,14.7174,175200.0
2011-08-18 13:40:00,23.71,23.76,23.69,23.73,103900.0,14.7236,14.7546,14.7111,14.736,103900.0
2011-08-18 13:45:00,23.73,23.78,23.72,23.77,53900.0,14.736,14.767,14.7298,14.7608,53900.0
2011-08-18 13:50:00,23.76,23.77,23.71,23.74,76800.0,14.7546,14.7608,14.7236,14.7422,76800.0
2011-08-18 13:55:00,23.74,23.76,23.67,23.7,80800.0,14.7422,14.7546,14.6987,14.7174,80800.0
2011-08-18 14:00:00,23.71,23.85,23.7,23.82,105600.0,14.7236,14.8105,14.7174,14.7919,105600.0
2011-08-18 14:05:00,23.82,23.82,23.74,23.75,55400.0,14.7919,14.7919,14.7422,14.7484,55400.0
2011-08-18 14:10:00,23.75,23.78,23.71,23.74,78500.0,14.7484,14.767,14.7236,14.7422,78500.0
2011-08-18 14:15:00,23.74,23.84,23.73,23.83,42900.0,14.7422,14.8043,14.736,14.7981,42900.0
2011-08-18 14:20:00,23.83,23.88,23.8,23.88,59700.0,14.7981,14.8291,14.7795,14.8291,59700.0
2011-08-18 14:25:00,23.88,23.88,23.83,23.84,52200.0,14.8291,14.8291,14.7981,14.8043,52200.0
2011-08-18 14:30:00,23.84,23.86,23.8,23.84,91200.0,14.8043,14.8167,14.7795,14.8043,91200.0
2011-08-18 14:35:00,23.85,23.96,23.84,23.94,131700.0,14.8105,14.8788,14.8043,14.8664,131700.0
2011-08-18 14:40:00,23.93,23.99,23.92,23.98,138600.0,14.8602,14.8974,14.854,14.8912,138600.0
2011-08-18 14:45:00,23.97,24.04,23.95,24.03,139500.0,14.885,14.9285,14.8726,14.9223,139500.0
2011-08-18 14:50:00,24.03,24.05,23.89,23.89,130000.0,14.9223,14.9347,14.8353,14.8353,130000.0
2011-08-18 14:55:00,23.89,23.93,23.8,23.81,78000.0,14.8353,14.8602,14.7795,14.7857,78000.0
2011-08-18 15:00:00,23.81,23.82,23.73,23.74,521300.0,14.7857,14.7919,14.736,14.7422,521300.0
2011-08-18 15:05:00,23.74,23.83,23.74,23.79,129700.0,14.7422,14.7981,14.7422,14.7732,129700.0
2011-08-18 15:10:00,23.79,23.91,23.78,23.87,199800.0,14.7732,14.8478,14.767,14.8229,199800.0
2011-08-18 15:15:00,23.88,23.88,23.82,23.82,73800.0,14.8291,14.8291,14.7919,14.7919,73800.0
2011-08-18 15:20:00,23.82,23.84,23.78,23.78,68500.0,14.7919,14.8043,14.767,14.767,68500.0
2011-08-18 15:25:00,23.79,23.92,23.77,23.89,110500.0,14.7732,14.854,14.7608,14.8353,110500.0
2011-08-18 15:30:00,23.9,23.94,23.86,23.94,202500.0,14.8416,14.8664,14.8167,14.8664,202500.0
2011-08-18 15:35:00,23.94,23.97,23.92,23.96,212000.0,14.8664,14.885,14.854,14.8788,212000.0
2011-08-18 15:40:00,23.96,23.97,23.82,23.86,217100.0,14.8788,14.885,14.7919,14.8167,217100.0
2011-08-18 15:45:00,23.86,23.95,23.82,23.95,222300.0,14.8167,14.8726,14.7919,14.8726,222300.0
2011-08-18 15:50:00,23.95,24.06,23.93,24.05,278200.0,14.8726,14.9409,14.8602,14.9347,278200.0
2011-08-18 15:55:00,24.05,24.05,24.01,24.03,330400.0,14.9347,14.9347,14.9099,14.9223,330400.0
2011-08-19 09:30:00,23.7,23.86,23.64,23.83,310600.0,14.7174,14.8167,14.6801,14.7981,310600.0
2011-08-19 09:35:00,23.83,24.07,23.79,24.06,61800.0,14.7981,14.9471,14.7732,14.9409,61800.0
2011-08-19 09:40:00,24.04,24.15,24.03,24.14,44200.0,14.9285,14.9968,14.9223,14.9906,44200.0
2011-08-19 09:45:00,24.13,24.14,24.09,24.09,98400.0,14.9844,14.9906,14.9595,14.9595,98400.0
2011-08-19 09:50:00,24.09,24.27,24.08,24.25,116700.0,14.9595,15.0713,14.9533,15.0589,116700.0
2011-08-19 09:55:00,24.26,24.41,24.24,24.4,147800.0,15.0651,15.1583,15.0527,15.152,147800.0
2011-08-19 10:00:00,24.39,24.71,24.39,24.71,355700.0,15.1458,15.3446,15.1458,15.3446,355700.0
2011-08-19 10:05:00,24.72,24.73,24.45,24.5,213700.0,15.3508,15.357,15.1831,15.2141,213700.0
2011-08-19 10:10:00,24.49,24.62,24.42,24.59,138100.0,15.2079,15.2887,15.1645,15.27,138100.0
2011-08-19 10:15:00,24.59,24.73,24.57,24.72,182400.0,15.27,15.357,15.2576,15.3508,182400.0
2011-08-19 10:20:00,24.72,24.75,24.65,24.69,95900.0,15.3508,15.3694,15.3073,15.3321,95900.0
2011-08-19 10:25:00,24.68,24.92,24.68,24.89,181700.0,15.3259,15.475,15.3259,15.4563,181700.0
2011-08-19 10:30:00,24.89,24.9,24.73,24.74,107600.0,15.4563,15.4625,15.357,15.3632,107600.0
2011-08-19 10:35:00,24.75,24.75,24.59,24.61,42000.0,15.3694,15.3694,15.27,15.2825,42000.0
2011-08-19 10:40:00,24.62,24.66,24.55,24.58,57200.0,15.2887,15.3135,15.2452,15.2638,57200.0
2011-08-19 10:45:00,24.59,24.61,24.51,24.6,115900.0,15.27,15.2825,15.2204,15.2762,115900.0
2011-08-19 10:50:00,24.6,24.62,24.5,24.54,59900.0,15.2762,15.2887,15.2141,15.239,59900.0
2011-08-19 10:55:00,24.55,24.61,24.54,24.55,78900.0,15.2452,15.2825,15.239,15.2452,78900.0
2011-08-19 11:00:00,24.54,24.56,24.5,24.52,49800.0,15.239,15.2514,15.2141,15.2266,49800.0
2011-08-19 11:05:00,24.52,24.52,24.39,24.4,60500.0,15.2266,15.2266,15.1458,15.152,60500.0
2011-08-19 11:10:00,24.39,24.42,24.31,24.32,107200.0,15.1458,15.1645,15.0962,15.1024,107200.0
2011-08-19 11:15:00,24.31,24.38,24.27,24.34,63000.0,15.0962,15.1396,15.0713,15.1148,63000.0
2011-08-19 11:20:00,24.34,24.47,24.32,24.46,41700.0,15.1148,15.1955,15.1024,15.1893,41700.0
2011-08-19 11:25:00,24.46,24.49,24.4,24.45,52800.0,15.1893,15.2079,15.152,15.1831,52800.0
2011-08-19 11:30:00,24.46,24.54,24.44,24.45,91600.0,15.1893,15.239,15.1769,15.1831,91600.0
2011-08-19 11:35:00,24.45,24.47,24.4,24.45,84200.0,15.1831,15.1955,15.152,15.1831,84200.0
2011-08-19 11:40:00,24.45,24.58,24.44,24.56,69200.0,15.1831,15.2638,15.1769,15.2514,69200.0
2011-08-19 11:45:00,24.56,24.58,24.53,24.58,100200.0,15.2514,15.2638,15.2328,15.2638,100200.0
2011-08-19 11:50:00,24.58,24.67,24.57,24.61,58700.0,15.2638,15.3197,15.2576,15.2825,58700.0
2011-08-19 11:55:00,24.62,24.63,24.52,24.6,72400.0,15.2887,15.2949,15.2266,15.2762,72400.0
2011-08-19 12:00:00,24.59,24.61,24.51,24.52,89200.0,15.27,15.2825,15.2204,15.2266,89200.0
2011-08-19 12:05:00,24.51,24.53,24.45,24.45,52000.0,15.2204,15.2328,15.1831,15.1831,52000.0
2011-08-19 12:10:00,24.45,24.46,24.42,24.44,64900.0,15.1831,15.1893,15.1645,15.1769,64900.0
2011-08-19 12:15:00,24.44,24.45,24.37,24.37,39300.0,15.1769,15.1831,15.1334,15.1334,39300.0
2011-08-19 12:20:00,24.38,24.38,24.3,24.31,34400.0,15.1396,15.1396,15.09,15.0962,34400.0
2011-08-19 12:25:00,24.31,24.38,24.3,24.38,32800.0,15.0962,15.1396,15.09,15.1396,32800.0
2011-08-19 12:30:00,24.38,24.45,24.38,24.43,31200.0,15.1396,15.1831,15.1396,15.1707,31200.0
2011-08-19 12:35:00,24.43,24.48,24.41,24.41,35200.0,15.1707,15.2017,15.1583,15.1583,35200.0
2011-08-19 12:40:00,24.41,24.49,24.4,24.46,33500.0,15.1583,15.2079,15.152,15.1893,33500.0
2011-08-19 12:45:00,24.46,24.52,24.46,24.52,33200.0,15.1893,15.2266,15.1893,15.2266,33200.0
2011-08-19 12:50:00,24.52,24.57,24.51,24.55,49700.0,15.2266,15.2576,15.2204,15.2452,49700.0
2011-08-19 12:55:00,24.56,24.57,24.47,24.49,44800.0,15.2514,15.2576,15.1955,15.2079,44800.0
2011-08-19 13:00:00,24.48,24.48,24.41,24.41,23500.0,15.2017,15.2017,15.1583,15.1583,23500.0
2011-08-19 13:05:00,24.41,24.44,24.39,24.43,32700.0,15.1583,15.1769,15.1458,15.1707,32700.0
2011-08-19 13:10:00,24.43,24.46,24.41,24.42,20900.0,15.1707,15.1893,15.1583,15.1645,20900.0
2011-08-19 13:15:00,24.41,24.43,24.37,24.42,21100.0,15.1583,15.1707,15.1334,15.1645,21100.0
2011-08-19 13:20:00,24.42,24.42,24.34,24.35,47800.0,15.1645,15.1645,15.1148,15.121,47800.0
2011-08-19 13:25:00,24.35,24.39,24.35,24.37,21600.0,15.121,15.1458,15.121,15.1334,21600.0
2011-08-19 13:30:00,24.37,24.38,24.27,24.28,68800.0,15.1334,15.1396,15.0713,15.0775,68800.0
2011-08-19 13:35:00,24.29,24.33,24.29,24.29,34700.0,15.0837,15.1086,15.0837,15.0837,34700.0
2011-08-19 13:40:00,24.3,24.31,24.25,24.25,27600.0,15.09,15.0962,15.0589,15.0589,27600.0
2011-08-19 13:45:00,24.25,24.35,24.25,24.33,45100.0,15.0589,15.121,15.0589,15.1086,45100.0
2011-08-19 13:50:00,24.33,24.33,24.28,24.29,48700.0,15.1086,15.1086,15.0775,15.0837,48700.0
2011-08-19 13:55:00,24.29,24.34,24.28,24.3,31900.0,15.0837,15.1148,15.0775,15.09,31900.0
2011-08-19 14:00:00,24.3,24.33,24.26,24.26,42900.0,15.09,15.1086,15.0651,15.0651,42900.0
2011-08-19 14:05:00,24.25,24.28,24.2,24.24,71700.0,15.0589,15.0775,15.0279,15.0527,71700.0
2011-08-19 14:10:00,24.23,24.26,24.21,24.26,50200.0,15.0465,15.0651,15.0341,15.0651,50200.0
2011-08-19 14:15:00,24.26,24.26,24.19,24.19,46500.0,15.0651,15.0651,15.0216,15.0216,46500.0
2011-08-19 14:20:00,24.19,24.21,24.1,24.12,94500.0,15.0216,15.0341,14.9658,14.9782,94500.0
2011-08-19 14:25:00,24.13,24.2,24.13,24.18,60700.0,14.9844,15.0279,14.9844,15.0154,60700.0
2011-08-19 14:30:00,24.18,24.2,24.13,24.14,35900.0,15.0154,15.0279,14.9844,14.9906,35900.0
2011-08-19 14:35:00,24.13,24.24,24.13,24.24,71800.0,14.9844,15.0527,14.9844,15.0527,71800.0
2011-08-19 14:40:00,24.24,24.31,24.2,24.31,113400.0,15.0527,15.0962,15.0279,15.0962,113400.0
2011-08-19 14:45:00,24.31,24.31,24.21,24.23,70000.0,15.0962,15.0962,15.0341,15.0465,70000.0
2011-08-19 14:50:00,24.22,24.26,24.15,24.21,101100.0,15.0403,15.0651,14.9968,15.0341,101100.0
2011-08-19 14:55:00,24.21,24.21,24.17,24.18,35000.0,15.0341,15.0341,15.0092,15.0154,35000.0
2011-08-19 15:00:00,24.17,24.18,24.13,24.17,116400.0,15.0092,15.0154,14.9844,15.0092,116400.0
2011-08-19 15:05:00,24.17,24.19,24.1,24.13,89900.0,15.0092,15.0216,14.9658,14.9844,89900.0
2011-08-19 15:10:00,24.14,24.16,24.07,24.07,55500.0,14.9906,15.003,14.9471,14.9471,55500.0
2011-08-19 15:15:00,24.08,24.09,24.02,24.08,66200.0,14.9533,14.9595,14.9161,14.9533,66200.0
2011-08-19 15:20:00,24.08,24.21,24.07,24.17,128500.0,14.9533,15.0341,14.9471,15.0092,128500.0
2011-08-19 15:25:00,24.17,24.2,24.1,24.12,186300.0,15.0092,15.0279,14.9658,14.9782,186300.0
2011-08-19 15:30:00,24.13,24.13,24.03,24.04,132900.0,14.9844,14.9844,14.9223,14.9285,132900.0
2011-08-19 15:35:00,24.04,24.08,24.0,24.07,87400.0,14.9285,14.9533,14.9037,14.9471,87400.0
2011-08-19 15:40:00,24.06,24.08,24.03,24.08,81100.0,14.9409,14.9533,14.9223,14.9533,81100.0
2011-08-19 15:45:00,24.08,24.18,24.07,24.17,192300.0,14.9533,15.0154,14.9471,15.0092,192300.0
2011-08-19 15:50:00,24.16,24.22,24.13,24.14,215900.0,15.003,15.0403,14.9844,14.9906,215900.0
2011-08-19 15:55:00,24.13,24.13,24.05,24.07,292900.0,14.9844,14.9844,14.9347,14.9471,292900.0
2011-08-22 09:30:00,24.46,24.63,24.3,24.31,88300.0,15.1893,15.2949,15.09,15.0962,88300.0
2011-08-22 09:35:00,24.32,24.41,24.26,24.34,64400.0,15.1024,15.1583,15.0651,15.1148,64400.0
2011-08-22 09:40:00,24.35,24.42,24.35,24.4,63800.0,15.121,15.1645,15.121,15.152,63800.0
2011-08-22 09:45:00,24.38,24.5,24.27,24.5,77400.0,15.1396,15.2141,15.0713,15.2141,77400.0
2011-08-22 09:50:00,24.51,24.61,24.45,24.46,96100.0,15.2204,15.2825,15.1831,15.1893,96100.0
2011-08-22 09:55:00,24.45,24.51,24.29,24.29,62700.0,15.1831,15.2204,15.0837,15.0837,62700.0
2011-08-22 10:00:00,24.3,24.45,24.29,24.37,81800.0,15.09,15.1831,15.0837,15.1334,81800.0
2011-08-22 10:05:00,24.37,24.38,24.26,24.27,58400.0,15.1334,15.1396,15.0651,15.0713,58400.0
2011-08-22 10:10:00,24.27,24.29,24.2,24.25,63900.0,15.0713,15.0837,15.0279,15.0589,63900.0
2011-08-22 10:15:00,24.25,24.26,24.16,24.2,93500.0,15.0589,15.0651,15.003,15.0279,93500.0
2011-08-22 10:20:00,24.21,24.25,24.16,24.17,94300.0,15.0341,15.0589,15.003,15.0092,94300.0
2011-08-22 10:25:00,24.18,24.23,24.1,24.14,63500.0,15.0154,15.0465,14.9658,14.9906,63500.0
2011-08-22 10:30:00,24.13,24.22,24.13,24.16,51000.0,14.9844,15.0403,14.9844,15.003,51000.0
2011-08-22 10:35:00,24.17,24.18,24.02,24.02,74500.0,15.0092,15.0154,14.9161,14.9161,74500.0
2011-08-22 10:40:00,24.02,24.02,23.98,24.02,58400.0,14.9161,14.9161,14.8912,14.9161,58400.0
2011-08-22 10:45:00,24.03,24.12,24.02,24.11,52900.0,14.9223,14.9782,14.9161,14.972,52900.0
2011-08-22 10:50:00,24.11,24.17,23.95,23.96,63100.0,14.972,15.0092,14.8726,14.8788,63100.0
2011-08-22 10:55:00,23.96,24.0,23.87,23.88,52500.0,14.8788,14.9037,14.8229,14.8291,52500.0
2011-08-22 11:00:00,23.87,24.01,23.86,23.99,70000.0,14.8229,14.9099,14.8167,14.8974,70000.0
2011-08-22 11:05:00,23.98,23.98,23.91,23.97,86700.0,14.8912,14.8912,14.8478,14.885,86700.0
2011-08-22 11:10:00,23.96,23.97,23.9,23.94,73000.0,14.8788,14.885,14.8416,14.8664,73000.0
2011-08-22 11:15:00,23.94,23.97,23.86,23.88,57300.0,14.8664,14.885,14.8167,14.8291,57300.0
2011-08-22 11:20:00,23.87,23.92,23.85,23.86,64400.0,14.8229,14.854,14.8105,14.8167,64400.0
2011-08-22 11:25:00,23.86,23.98,23.86,23.98,42100.0,14.8167,14.8912,14.8167,14.8912,42100.0
2011-08-22 11:30:00,23.98,24.01,23.94,23.95,103900.0,14.8912,14.9099,14.8664,14.8726,103900.0
2011-08-22 11:35:00,23.95,23.99,23.87,23.9,81200.0,14.8726,14.8974,14.8229,14.8416,81200.0
2011-08-22 11:40:00,23.9,23.92,23.84,23.84,115000.0,14.8416,14.854,14.8043,14.8043,115000.0
2011-08-22 11:45:00,23.85,23.9,23.84,23.89,65500.0,14.8105,14.8416,14.8043,14.8353,65500.0
2011-08-22 11:50:00,23.9,23.9,23.76,23.76,108200.0,14.8416,14.8416,14.7546,14.7546,108200.0
2011-08-22 11:55:00,23.76,23.76,23.73,23.74,90400.0,14.7546,14.7546,14.736,14.7422,90400.0
2011-08-22 12:00:00,23.75,23.89,23.74,23.86,54300.0,14.7484,14.8353,14.7422,14.8167,54300.0
2011-08-22 12:05:00,23.85,24.0,23.85,24.0,32900.0,14.8105,14.9037,14.8105,14.9037,32900.0
2011-08-22 12:10:00,24.0,24.01,23.98,24.0,36000.0,14.9037,14.9099,14.8912,14.9037,36000.0
2011-08-22 12:15:00,24.0,24.03,23.97,24.01,64400.0,14.9037,14.9223,14.885,14.9099,64400.0
2011-08-22 12:20:00,24.02,24.07,23.98,23.98,50000.0,14.9161,14.9471,14.8912,14.8912,50000.0
2011-08-22 12:25:00,23.98,24.08,23.98,23.99,28000.0,14.8912,14.9533,14.8912,14.8974,28000.0
2011-08-22 12:30:00,23.99,24.05,23.94,23.95,27900.0,14.8974,14.9347,14.8664,14.8726,27900.0
2011-08-22 12:35:00,23.96,24.06,23.95,24.05,35000.0,14.8788,14.9409,14.8726,14.9347,35000.0
2011-08-22 12:40:00,24.04,24.08,23.97,24.07,46900.0,14.9285,14.9533,14.885,14.9471,46900.0
2011-08-22 12:45:00,24.07,24.19,24.06,24.15,68800.0,14.9471,15.0216,14.9409,14.9968,68800.0
2011-08-22 12:50:00,24.16,24.17,24.07,24.16,34600.0,15.003,15.0092,14.9471,15.003,34600.0
2011-08-22 12:55:00,24.17,24.22,24.14,24.19,73200.0,15.0092,15.0403,14.9906,15.0216,73200.0
2011-08-22 13:00:00,24.19,24.23,24.15,24.23,105300.0,15.0216,15.0465,14.9968,15.0465,105300.0
2011-08-22 13:05:00,24.23,24.23,24.17,24.2,47300.0,15.0465,15.0465,15.0092,15.0279,47300.0
2011-08-22 13:10:00,24.2,24.2,24.14,24.15,27600.0,15.0279,15.0279,14.9906,14.9968,27600.0
2011-08-22 13:15:00,24.14,24.18,24.12,24.17,38300.0,14.9906,15.0154,14.9782,15.0092,38300.0
2011-08-22 13:20:00,24.18,24.21,24.16,24.18,33500.0,15.0154,15.0341,15.003,15.0154,33500.0
2011-08-22 13:25:00,24.17,24.18,24.13,24.13,42500.0,15.0092,15.0154,14.9844,14.9844,42500.0
2011-08-22 13:30:00,24.12,24.16,24.1,24.12,56500.0,14.9782,15.003,14.9658,14.9782,56500.0
2011-08-22 13:35:00,24.11,24.12,24.06,24.11,40500.0,14.972,14.9782,14.9409,14.972,40500.0
2011-08-22 13:40:00,24.11,24.15,24.08,24.12,25900.0,14.972,14.9968,14.9533,14.9782,25900.0
2011-08-22 13:45:00,24.12,24.13,24.04,24.06,32100.0,14.9782,14.9844,14.9285,14.9409,32100.0
2011-08-22 13:50:00,24.07,24.09,24.01,24.03,29400.0,14.9471,14.9595,14.9099,14.9223,29400.0
2011-08-22 13:55:00,24.03,24.18,24.03,24.14,71200.0,14.9223,15.0154,14.9223,14.9906,71200.0
2011-08-22 14:00:00,24.15,24.16,24.09,24.1,51100.0,14.9968,15.003,14.9595,14.9658,51100.0
2011-08-22 14:05:00,24.1,24.19,24.1,24.14,58900.0,14.9658,15.0216,14.9658,14.9906,58900.0
2011-08-22 14:10:00,24.14,24.2,24.14,24.19,47700.0,14.9906,15.0279,14.9906,15.0216,47700.0
2011-08-22 14:15:00,24.2,24.25,24.1,24.13,129300.0,15.0279,15.0589,14.9658,14.9844,129300.0
2011-08-22 14:20:00,24.13,24.2,24.12,24.16,45400.0,14.9844,15.0279,14.9782,15.003,45400.0
2011-08-22 14:25:00,24.16,24.21,24.13,24.16,35000.0,15.003,15.0341,14.9844,15.003,35000.0
2011-08-22 14:30:00,24.16,24.16,24.1,24.13,37400.0,15.003,15.003,14.9658,14.9844,37400.0
2011-08-22 14:35:00,24.12,24.17,24.09,24.1,40600.0,14.9782,15.0092,14.9595,14.9658,40600.0
2011-08-22 14:40:00,24.1,24.16,24.09,24.13,25400.0,14.9658,15.003,14.9595,14.9844,25400.0
2011-08-22 14:45:00,24.12,24.14,24.09,24.11,19700.0,14.9782,14.9906,14.9595,14.972,19700.0
2011-08-22 14:50:00,24.12,24.13,24.03,24.06,38000.0,14.9782,14.9844,14.9223,14.9409,38000.0
2011-08-22 14:55:00,24.06,24.11,24.05,24.06,57800.0,14.9409,14.972,14.9347,14.9409,57800.0
2011-08-22 15:00:00,24.06,24.11,24.05,24.09,41700.0,14.9409,14.972,14.9347,14.9595,41700.0
2011-08-22 15:05:00,24.09,24.14,24.07,24.09,80700.0,14.9595,14.9906,14.9471,14.9595,80700.0
2011-08-22 15:10:00,24.1,24.13,24.08,24.09,78700.0,14.9658,14.9844,14.9533,14.9595,78700.0
2011-08-22 15:15:00,24.09,24.11,24.05,24.06,119800.0,14.9595,14.972,14.9347,14.9409,119800.0
2011-08-22 15:20:00,24.06,24.11,24.04,24.09,137200.0,14.9409,14.972,14.9285,14.9595,137200.0
2011-08-22 15:25:00,24.09,24.12,24.09,24.11,71200.0,14.9595,14.9782,14.9595,14.972,71200.0
2011-08-22 15:30:00,24.1,24.11,24.05,24.05,134100.0,14.9658,14.972,14.9347,14.9347,134100.0
2011-08-22 15:35:00,24.05,24.06,24.0,24.01,150200.0,14.9347,14.9409,14.9037,14.9099,150200.0
2011-08-22 15:40:00,24.01,24.06,23.96,24.04,169100.0,14.9099,14.9409,14.8788,14.9285,169100.0
2011-08-22 15:45:00,24.05,24.08,23.94,23.95,217300.0,14.9347,14.9533,14.8664,14.8726,217300.0
2011-08-22 15:50:00,23.96,23.97,23.86,23.91,288800.0,14.8788,14.885,14.8167,14.8478,288800.0
2011-08-22 15:55:00,23.92,23.95,23.89,23.95,267200.0,14.854,14.8726,14.8353,14.8726,267200.0
2011-08-23 09:30:00,24.05,24.13,23.96,23.98,9800.0,14.9347,14.9844,14.8788,14.8912,9800.0
2011-08-23 09:35:00,23.95,24.04,23.82,23.86,43400.0,14.8726,14.9285,14.7919,14.8167,43400.0
2011-08-23 09:40:00,23.86,23.96,23.81,23.85,85500.0,14.8167,14.8788,14.7857,14.8105,85500.0
2011-08-23 09:45:00,23.85,23.96,23.81,23.95,101400.0,14.8105,14.8788,14.7857,14.8726,101400.0
2011-08-23 09:50:00,23.96,24.05,23.96,23.98,28200.0,14.8788,14.9347,14.8788,14.8912,28200.0
2011-08-23 09:55:00,23.98,24.2,23.97,24.07,76700.0,14.8912,15.0279,14.885,14.9471,76700.0
2011-08-23 10:00:00,24.05,24.22,24.03,24.13,45600.0,14.9347,15.0403,14.9223,14.9844,45600.0
2011-08-23 10:05:00,24.12,24.27,24.11,24.27,50300.0,14.9782,15.0713,14.972,15.0713,50300.0
2011-08-23 10:10:00,24.27,24.35,24.26,24.3,110700.0,15.0713,15.121,15.0651,15.09,110700.0
2011-08-23 10:15:00,24.3,24.4,24.3,24.3,67700.0,15.09,15.152,15.09,15.09,67700.0
2011-08-23 10:20:00,24.3,24.35,24.27,24.32,32400.0,15.09,15.121,15.0713,15.1024,32400.0
2011-08-23 10:25:00,24.32,24.39,24.28,24.37,36000.0,15.1024,15.1458,15.0775,15.1334,36000.0
2011-08-23 10:30:00,24.37,24.39,24.34,24.36,52300.0,15.1334,15.1458,15.1148,15.1272,52300.0
2011-08-23 10:35:00,24.35,24.46,24.35,24.44,41900.0,15.121,15.1893,15.121,15.1769,41900.0
2011-08-23 10:40:00,24.45,24.48,24.36,24.42,94300.0,15.1831,15.2017,15.1272,15.1645,94300.0
2011-08-23 10:45:00,24.43,24.44,24.37,24.41,39000.0,15.1707,15.1769,15.1334,15.1583,39000.0
2011-08-23 10:50:00,24.41,24.44,24.32,24.35,38300.0,15.1583,15.1769,15.1024,15.121,38300.0
2011-08-23 10:55:00,24.35,24.39,24.31,24.32,51900.0,15.121,15.1458,15.0962,15.1024,51900.0
2011-08-23 11:00:00,24.33,24.36,24.29,24.33,60600.0,15.1086,15.1272,15.0837,15.1086,60600.0
2011-08-23 11:05:00,24.33,24.39,24.31,24.38,70200.0,15.1086,15.1458,15.0962,15.1396,70200.0
2011-08-23 11:10:00,24.38,24.38,24.32,24.37,75500.0,15.1396,15.1396,15.1024,15.1334,75500.0
2011-08-23 11:15:00,24.37,24.43,24.34,24.34,52600.0,15.1334,15.1707,15.1148,15.1148,52600.0
2011-08-23 11:20:00,24.34,24.38,24.34,24.37,25600.0,15.1148,15.1396,15.1148,15.1334,25600.0
2011-08-23 11:25:00,24.37,24.41,24.34,24.41,28200.0,15.1334,15.1583,15.1148,15.1583,28200.0
2011-08-23 11:30:00,24.4,24.48,24.39,24.45,34900.0,15.152,15.2017,15.1458,15.1831,34900.0
2011-08-23 11:35:00,24.44,24.54,24.43,24.53,75200.0,15.1769,15.239,15.1707,15.2328,75200.0
2011-08-23 11:40:00,24.53,24.55,24.49,24.54,22200.0,15.2328,15.2452,15.2079,15.239,22200.0
2011-08-23 11:45:00,24.55,24.57,24.52,24.53,31200.0,15.2452,15.2576,15.2266,15.2328,31200.0
2011-08-23 11:50:00,24.52,24.6,24.52,24.58,39100.0,15.2266,15.2762,15.2266,15.2638,39100.0
2011-08-23 11:55:00,24.58,24.68,24.57,24.66,56800.0,15.2638,15.3259,15.2576,15.3135,56800.0
2011-08-23 12:00:00,24.66,24.67,24.6,24.6,38700.0,15.3135,15.3197,15.2762,15.2762,38700.0
2011-08-23 12:05:00,24.6,24.6,24.55,24.59,28500.0,15.2762,15.2762,15.2452,15.27,28500.0
2011-08-23 12:10:00,24.59,24.6,24.53,24.55,32600.0,15.27,15.2762,15.2328,15.2452,32600.0
2011-08-23 12:15:00,24.56,24.56,24.5,24.5,26000.0,15.2514,15.2514,15.2141,15.2141,26000.0
2011-08-23 12:20:00,24.5,24.52,24.47,24.49,36900.0,15.2141,15.2266,15.1955,15.2079,36900.0
2011-08-23 12:25:00,24.48,24.48,24.45,24.45,27900.0,15.2017,15.2017,15.1831,15.1831,27900.0
2011-08-23 12:30:00,24.45,24.5,24.43,24.44,27100.0,15.1831,15.2141,15.1707,15.1769,27100.0
2011-08-23 12:35:00,24.45,24.5,24.45,24.49,38700.0,15.1831,15.2141,15.1831,15.2079,38700.0
2011-08-23 12:40:00,24.48,24.55,24.48,24.54,44600.0,15.2017,15.2452,15.2017,15.239,44600.0
2011-08-23 12:45:00,24.54,24.54,24.47,24.48,38400.0,15.239,15.239,15.1955,15.2017,38400.0
2011-08-23 12:50:00,24.48,24.58,24.48,24.57,67500.0,15.2017,15.2638,15.2017,15.2576,67500.0
2011-08-23 12:55:00,24.57,24.59,24.54,24.55,60600.0,15.2576,15.27,15.239,15.2452,60600.0
2011-08-23 13:00:00,24.55,24.6,24.55,24.6,90400.0,15.2452,15.2762,15.2452,15.2762,90400.0
2011-08-23 13:05:00,24.6,24.6,24.53,24.53,48800.0,15.2762,15.2762,15.2328,15.2328,48800.0
2011-08-23 13:10:00,24.54,24.54,24.49,24.53,48300.0,15.239,15.239,15.2079,15.2328,48300.0
2011-08-23 13:15:00,24.52,24.55,24.48,24.49,26900.0,15.2266,15.2452,15.2017,15.2079,26900.0
2011-08-23 13:20:00,24.5,24.54,24.45,24.46,28200.0,15.2141,15.239,15.1831,15.1893,28200.0
2011-08-23 13:25:00,24.45,24.46,24.41,24.43,61000.0,15.1831,15.1893,15.1583,15.1707,61000.0
2011-08-23 13:30:00,24.43,24.44,24.36,24.37,37600.0,15.1707,15.1769,15.1272,15.1334,37600.0
2011-08-23 13:35:00,24.36,24.41,24.35,24.4,56200.0,15.1272,15.1583,15.121,15.152,56200.0
2011-08-23 13:40:00,24.41,24.41,24.05,24.36,75900.0,15.1583,15.1583,14.9347,15.1272,75900.0
2011-08-23 13:45:00,24.36,24.4,24.36,24.38,30600.0,15.1272,15.152,15.1272,15.1396,30600.0
2011-08-23 13:50:00,24.38,24.38,24.21,24.28,166200.0,15.1396,15.1396,15.0341,15.0775,166200.0
2011-08-23 13:55:00,24.29,24.31,24.21,24.23,132300.0,15.0837,15.0962,15.0341,15.0465,132300.0
2011-08-23 14:00:00,24.23,24.28,24.21,24.28,48300.0,15.0465,15.0775,15.0341,15.0775,48300.0
2011-08-23 14:05:00,24.29,24.31,24.25,24.26,67600.0,15.0837,15.0962,15.0589,15.0651,67600.0
2011-08-23 14:10:00,24.26,24.28,24.2,24.22,56300.0,15.0651,15.0775,15.0279,15.0403,56300.0
2011-08-23 14:15:00,24.22,24.27,24.21,24.25,93800.0,15.0403,15.0713,15.0341,15.0589,93800.0
2011-08-23 14:20:00,24.25,24.26,24.16,24.19,75900.0,15.0589,15.0651,15.003,15.0216,75900.0
2011-08-23 14:25:00,24.19,24.3,24.18,24.29,79400.0,15.0216,15.09,15.0154,15.0837,79400.0
2011-08-23 14:30:00,24.29,24.36,24.26,24.3,96100.0,15.0837,15.1272,15.0651,15.09,96100.0
2011-08-23 14:35:00,24.3,24.32,24.26,24.26,84800.0,15.09,15.1024,15.0651,15.0651,84800.0
2011-08-23 14:40:00,24.26,24.28,24.25,24.27,31500.0,15.0651,15.0775,15.0589,15.0713,31500.0
2011-08-23 14:45:00,24.28,24.35,24.27,24.35,63300.0,15.0775,15.121,15.0713,15.121,63300.0
2011-08-23 14:50:00,24.35,24.39,24.34,24.36,55600.0,15.121,15.1458,15.1148,15.1272,55600.0
2011-08-23 14:55:00,24.37,24.37,24.32,24.33,77100.0,15.1334,15.1334,15.1024,15.1086,77100.0
2011-08-23 15:00:00,24.34,24.34,24.28,24.33,297700.0,15.1148,15.1148,15.0775,15.1086,297700.0
2011-08-23 15:05:00,24.33,24.44,24.31,24.44,113900.0,15.1086,15.1769,15.0962,15.1769,113900.0
2011-08-23 15:10:00,24.45,24.47,24.39,24.4,110500.0,15.1831,15.1955,15.1458,15.152,110500.0
2011-08-23 15:15:00,24.4,24.41,24.34,24.34,98300.0,15.152,15.1583,15.1148,15.1148,98300.0
2011-08-23 15:20:00,24.35,24.41,24.34,24.4,99400.0,15.121,15.1583,15.1148,15.152,99400.0
2011-08-23 15:25:00,24.4,24.41,24.32,24.33,117000.0,15.152,15.1583,15.1024,15.1086,117000.0
2011-08-23 15:30:00,24.33,24.34,24.27,24.3,136700.0,15.1086,15.1148,15.0713,15.09,136700.0
2011-08-23 15:35:00,24.29,24.33,24.28,24.31,289200.0,15.0837,15.1086,15.0775,15.0962,289200.0
2011-08-23 15:40:00,24.32,24.37,24.32,24.37,155500.0,15.1024,15.1334,15.1024,15.1334,155500.0
2011-08-23 15:45:00,24.36,24.4,24.34,24.35,168500.0,15.1272,15.152,15.1148,15.121,168500.0
2011-08-23 15:50:00,24.35,24.36,24.31,24.33,232100.0,15.121,15.1272,15.0962,15.1086,232100.0
2011-08-23 15:55:00,24.34,24.39,24.33,24.39,249500.0,15.1148,15.1458,15.1086,15.1458,249500.0
2011-08-24 09:30:00,24.47,24.47,24.3,24.42,49600.0,15.1955,15.1955,15.09,15.1645,49600.0
2011-08-24 09:35:00,24.39,24.46,24.32,24.32,49500.0,15.1458,15.1893,15.1024,15.1024,49500.0
2011-08-24 09:40:00,24.32,24.52,24.3,24.51,44000.0,15.1024,15.2266,15.09,15.2204,44000.0
2011-08-24 09:45:00,24.51,24.6,24.45,24.57,47600.0,15.2204,15.2762,15.1831,15.2576,47600.0
2011-08-24 09:50:00,24.58,24.71,24.52,24.71,66800.0,15.2638,15.3446,15.2266,15.3446,66800.0
2011-08-24 09:55:00,24.72,24.87,24.68,24.84,79200.0,15.3508,15.4439,15.3259,15.4253,79200.0
2011-08-24 10:00:00,24.84,24.95,24.76,24.91,73900.0,15.4253,15.4936,15.3756,15.4688,73900.0
2011-08-24 10:05:00,24.91,25.04,24.9,25.02,154100.0,15.4688,15.5495,15.4625,15.5371,154100.0
2011-08-24 10:10:00,25.03,25.04,24.95,24.97,71500.0,15.5433,15.5495,15.4936,15.506,71500.0
2011-08-24 10:15:00,24.97,25.0,24.9,24.94,45500.0,15.506,15.5246,15.4625,15.4874,45500.0
2011-08-24 10:20:00,24.94,24.97,24.86,24.97,42200.0,15.4874,15.506,15.4377,15.506,42200.0
2011-08-24 10:25:00,24.97,24.99,24.95,24.96,33900.0,15.506,15.5184,15.4936,15.4998,33900.0
2011-08-24 10:30:00,24.95,24.98,24.78,24.81,66400.0,15.4936,15.5122,15.388,15.4067,66400.0
2011-08-24 10:35:00,24.81,24.88,24.8,24.81,45500.0,15.4067,15.4501,15.4004,15.4067,45500.0
2011-08-24 10:40:00,24.82,24.93,24.8,24.86,45500.0,15.4129,15.4812,15.4004,15.4377,45500.0
2011-08-24 10:45:00,24.86,24.86,24.7,24.7,59900.0,15.4377,15.4377,15.3383,15.3383,59900.0
2011-08-24 10:50:00,24.71,24.8,24.7,24.76,48700.0,15.3446,15.4004,15.3383,15.3756,48700.0
2011-08-24 10:55:00,24.76,24.8,24.72,24.73,37000.0,15.3756,15.4004,15.3508,15.357,37000.0
2011-08-24 11:00:00,24.72,24.76,24.65,24.72,51400.0,15.3508,15.3756,15.3073,15.3508,51400.0
2011-08-24 11:05:00,24.72,24.82,24.71,24.81,18900.0,15.3508,15.4129,15.3446,15.4067,18900.0
2011-08-24 11:10:00,24.82,24.88,24.8,24.85,23100.0,15.4129,15.4501,15.4004,15.4315,23100.0
2011-08-24 11:15:00,24.84,24.84,24.72,24.76,23200.0,15.4253,15.4253,15.3508,15.3756,23200.0
2011-08-24 11:20:00,24.77,24.86,24.74,24.85,21400.0,15.3818,15.4377,15.3632,15.4315,21400.0
2011-08-24 11:25:00,24.85,24.92,24.83,24.84,23700.0,15.4315,15.475,15.4191,15.4253,23700.0
2011-08-24 11:30:00,24.83,24.85,24.77,24.8,25000.0,15.4191,15.4315,15.3818,15.4004,25000.0
2011-08-24 11:35:00,24.8,24.9,24.8,24.88,21400.0,15.4004,15.4625,15.4004,15.4501,21400.0
2011-08-24 11:40:00,24.88,24.88,24.81,24.81,13000.0,15.4501,15.4501,15.4067,15.4067,13000.0
2011-08-24 11:45:00,24.82,24.82,24.74,24.81,26300.0,15.4129,15.4129,15.3632,15.4067,26300.0
2011-08-24 11:50:00,24.81,24.84,24.76,24.79,20200.0,15.4067,15.4253,15.3756,15.3942,20200.0
2011-08-24 11:55:00,24.8,24.82,24.73,24.75,14200.0,15.4004,15.4129,15.357,15.3694,14200.0
2011-08-24 12:00:00,24.75,24.75,24.66,24.67,30400.0,15.3694,15.3694,15.3135,15.3197,30400.0
2011-08-24 12:05:00,24.67,24.67,24.63,24.64,14800.0,15.3197,15.3197,15.2949,15.3011,14800.0
2011-08-24 12:10:00,24.65,24.7,24.63,24.7,25700.0,15.3073,15.3383,15.2949,15.3383,25700.0
2011-08-24 12:15:00,24.69,24.7,24.66,24.66,36100.0,15.3321,15.3383,15.3135,15.3135,36100.0
2011-08-24 12:20:00,24.66,24.75,24.66,24.74,30000.0,15.3135,15.3694,15.3135,15.3632,30000.0
2011-08-24 12:25:00,24.74,24.74,24.68,24.7,13000.0,15.3632,15.3632,15.3259,15.3383,13000.0
2011-08-24 12:30:00,24.7,24.72,24.67,24.71,17900.0,15.3383,15.3508,15.3197,15.3446,17900.0
2011-08-24 12:35:00,24.71,24.73,24.69,24.7,11100.0,15.3446,15.357,15.3321,15.3383,11100.0
2011-08-24 12:40:00,24.71,24.72,24.67,24.72,10600.0,15.3446,15.3508,15.3197,15.3508,10600.0
2011-08-24 12:45:00,24.71,24.72,24.65,24.69,15700.0,15.3446,15.3508,15.3073,15.3321,15700.0
2011-08-24 12:50:00,24.7,24.74,24.69,24.73,30300.0,15.3383,15.3632,15.3321,15.357,30300.0
2011-08-24 12:55:00,24.73,24.82,24.72,24.81,25700.0,15.357,15.4129,15.3508,15.4067,25700.0
2011-08-24 13:00:00,24.8,24.85,24.76,24.81,20800.0,15.4004,15.4315,15.3756,15.4067,20800.0
2011-08-24 13:05:00,24.81,24.84,24.75,24.75,19500.0,15.4067,15.4253,15.3694,15.3694,19500.0
2011-08-24 13:10:00,24.74,24.81,24.74,24.8,23200.0,15.3632,15.4067,15.3632,15.4004,23200.0
2011-08-24 13:15:00,24.81,24.86,24.81,24.85,12300.0,15.4067,15.4377,15.4067,15.4315,12300.0
2011-08-24 13:20:00,24.85,24.92,24.83,24.87,28400.0,15.4315,15.475,15.4191,15.4439,28400.0
2011-08-24 13:25:00,24.87,24.91,24.85,24.88,17000.0,15.4439,15.4688,15.4315,15.4501,17000.0
2011-08-24 13:30:00,24.89,24.9,24.83,24.85,18200.0,15.4563,15.4625,15.4191,15.4315,18200.0
2011-08-24 13:35:00,24.85,24.93,24.85,24.88,24900.0,15.4315,15.4812,15.4315,15.4501,24900.0
2011-08-24 13:40:00,24.88,24.88,24.82,24.84,15900.0,15.4501,15.4501,15.4129,15.4253,15900.0
2011-08-24 13:45:00,24.85,24.87,24.78,24.86,19100.0,15.4315,15.4439,15.388,15.4377,19100.0
2011-08-24 13:50:00,24.86,24.86,24.81,24.83,14200.0,15.4377,15.4377,15.4067,15.4191,14200.0
2011-08-24 13:55:00,24.84,24.89,24.82,24.88,27600.0,15.4253,15.4563,15.4129,15.4501,27600.0
2011-08-24 14:00:00,24.88,24.88,24.82,24.85,15300.0,15.4501,15.4501,15.4129,15.4315,15300.0
2011-08-24 14:05:00,24.85,24.89,24.8,24.85,17400.0,15.4315,15.4563,15.4004,15.4315,17400.0
2011-08-24 14:10:00,24.85,24.89,24.84,24.89,24400.0,15.4315,15.4563,15.4253,15.4563,24400.0
2011-08-24 14:15:00,24.89,24.89,24.8,24.81,47400.0,15.4563,15.4563,15.4004,15.4067,47400.0
2011-08-24 14:20:00,24.82,24.82,24.76,24.8,29800.0,15.4129,15.4129,15.3756,15.4004,29800.0
2011-08-24 14:25:00,24.8,24.83,24.76,24.79,35600.0,15.4004,15.4191,15.3756,15.3942,35600.0
2011-08-24 14:30:00,24.79,24.85,24.79,24.84,40400.0,15.3942,15.4315,15.3942,15.4253,40400.0
2011-08-24 14:35:00,24.84,24.87,24.81,24.87,29700.0,15.4253,15.4439,15.4067,15.4439,29700.0
2011-08-24 14:40:00,24.87,24.88,24.85,24.87,30100.0,15.4439,15.4501,15.4315,15.4439,30100.0
2011-08-24 14:45:00,24.87,24.88,24.82,24.84,25900.0,15.4439,15.4501,15.4129,15.4253,25900.0
2011-08-24 14:50:00,24.84,24.9,24.84,24.89,33500.0,15.4253,15.4625,15.4253,15.4563,33500.0
2011-08-24 14:55:00,24.9,24.92,24.85,24.92,65400.0,15.4625,15.475,15.4315,15.475,65400.0
2011-08-24 15:00:00,24.92,24.95,24.87,24.94,66000.0,15.475,15.4936,15.4439,15.4874,66000.0
2011-08-24 15:05:00,24.94,24.96,24.91,24.92,65700.0,15.4874,15.4998,15.4688,15.475,65700.0
2011-08-24 15:10:00,24.92,24.99,24.91,24.99,46600.0,15.475,15.5184,15.4688,15.5184,46600.0
2011-08-24 15:15:00,24.99,25.01,24.96,25.0,84000.0,15.5184,15.5309,15.4998,15.5246,84000.0
2011-08-24 15:20:00,25.0,25.02,24.96,25.0,40300.0,15.5246,15.5371,15.4998,15.5246,40300.0
2011-08-24 15:25:00,25.0,25.01,24.95,24.96,67500.0,15.5246,15.5309,15.4936,15.4998,67500.0
2011-08-24 15:30:00,24.96,25.07,24.96,25.06,101300.0,15.4998,15.5681,15.4998,15.5619,101300.0
2011-08-24 15:35:00,25.05,25.09,25.05,25.07,108000.0,15.5557,15.5805,15.5557,15.5681,108000.0
2011-08-24 15:40:00,25.07,25.13,25.06,25.12,112500.0,15.5681,15.6054,15.5619,15.5992,112500.0
2011-08-24 15:45:00,25.12,25.13,25.04,25.05,152700.0,15.5992,15.6054,15.5495,15.5557,152700.0
2011-08-24 15:50:00,25.05,25.09,25.02,25.08,246000.0,15.5557,15.5805,15.5371,15.5743,246000.0
2011-08-24 15:55:00,25.08,25.08,25.05,25.06,227500.0,15.5743,15.5743,15.5557,15.5619,227500.0
2011-08-25 09:30:00,25.06,25.26,25.06,25.19,118100.0,15.5619,15.6861,15.5619,15.6426,118100.0
2011-08-25 09:35:00,25.19,25.19,24.77,24.77,142000.0,15.6426,15.6426,15.3818,15.3818,142000.0
2011-08-25 09:40:00,24.78,24.78,24.6,24.72,165100.0,15.388,15.388,15.2762,15.3508,165100.0
2011-08-25 09:45:00,24.7,24.81,24.66,24.75,73300.0,15.3383,15.4067,15.3135,15.3694,73300.0
2011-08-25 09:50:00,24.75,24.8,24.62,24.62,67600.0,15.3694,15.4004,15.2887,15.2887,67600.0
2011-08-25 09:55:00,24.63,24.71,24.6,24.63,53900.0,15.2949,15.3446,15.2762,15.2949,53900.0
2011-08-25 10:00:00,24.64,24.64,24.42,24.52,116400.0,15.3011,15.3011,15.1645,15.2266,116400.0
2011-08-25 10:05:00,24.53,24.56,24.46,24.53,215300.0,15.2328,15.2514,15.1893,15.2328,215300.0
2011-08-25 10:10:00,24.55,24.62,24.55,24.59,58100.0,15.2452,15.2887,15.2452,15.27,58100.0
2011-08-25 10:15:00,24.58,24.64,24.55,24.58,50300.0,15.2638,15.3011,15.2452,15.2638,50300.0
2011-08-25 10:20:00,24.57,24.59,24.42,24.48,55400.0,15.2576,15.27,15.1645,15.2017,55400.0
2011-08-25 10:25:00,24.47,24.6,24.41,24.48,35500.0,15.1955,15.2762,15.1583,15.2017,35500.0
2011-08-25 10:30:00,24.48,24.55,24.45,24.52,46900.0,15.2017,15.2452,15.1831,15.2266,46900.0
2011-08-25 10:35:00,24.52,24.52,24.34,24.35,81400.0,15.2266,15.2266,15.1148,15.121,81400.0
2011-08-25 10:40:00,24.35,24.41,24.31,24.31,64500.0,15.121,15.1583,15.0962,15.0962,64500.0
2011-08-25 10:45:00,24.32,24.33,24.09,24.12,155200.0,15.1024,15.1086,14.9595,14.9782,155200.0
2011-08-25 10:50:00,24.12,24.31,24.12,24.28,77400.0,14.9782,15.0962,14.9782,15.0775,77400.0
2011-08-25 10:55:00,24.27,24.37,24.26,24.35,36800.0,15.0713,15.1334,15.0651,15.121,36800.0
2011-08-25 11:00:00,24.35,24.42,24.35,24.39,44800.0,15.121,15.1645,15.121,15.1458,44800.0
2011-08-25 11:05:00,24.39,24.41,24.3,24.3,55700.0,15.1458,15.1583,15.09,15.09,55700.0
2011-08-25 11:10:00,24.3,24.34,24.25,24.26,79800.0,15.09,15.1148,15.0589,15.0651,79800.0
2011-08-25 11:15:00,24.26,24.42,24.26,24.36,48900.0,15.0651,15.1645,15.0651,15.1272,48900.0
2011-08-25 11:20:00,24.36,24.44,24.35,24.43,30800.0,15.1272,15.1769,15.121,15.1707,30800.0
2011-08-25 11:25:00,24.43,24.47,24.39,24.39,41300.0,15.1707,15.1955,15.1458,15.1458,41300.0
2011-08-25 11:30:00,24.39,24.48,24.38,24.47,59000.0,15.1458,15.2017,15.1396,15.1955,59000.0
2011-08-25 11:35:00,24.46,24.49,24.37,24.39,19900.0,15.1893,15.2079,15.1334,15.1458,19900.0
2011-08-25 11:40:00,24.39,24.44,24.36,24.37,29900.0,15.1458,15.1769,15.1272,15.1334,29900.0
2011-08-25 11:45:00,24.37,24.39,24.31,24.38,30400.0,15.1334,15.1458,15.0962,15.1396,30400.0
2011-08-25 11:50:00,24.38,24.38,24.34,24.36,28900.0,15.1396,15.1396,15.1148,15.1272,28900.0
2011-08-25 11:55:00,24.37,24.41,24.37,24.41,22400.0,15.1334,15.1583,15.1334,15.1583,22400.0
2011-08-25 12:00:00,24.41,24.46,24.41,24.42,19900.0,15.1583,15.1893,15.1583,15.1645,19900.0
2011-08-25 12:05:00,24.42,24.42,24.34,24.34,20000.0,15.1645,15.1645,15.1148,15.1148,20000.0
2011-08-25 12:10:00,24.35,24.37,24.32,24.36,16300.0,15.121,15.1334,15.1024,15.1272,16300.0
2011-08-25 12:15:00,24.36,24.39,24.3,24.3,17100.0,15.1272,15.1458,15.09,15.09,17100.0
2011-08-25 12:20:00,24.3,24.31,24.27,24.29,21200.0,15.09,15.0962,15.0713,15.0837,21200.0
2011-08-25 12:25:00,24.29,24.34,24.28,24.34,10600.0,15.0837,15.1148,15.0775,15.1148,10600.0
2011-08-25 12:30:00,24.34,24.34,24.2,24.22,94800.0,15.1148,15.1148,15.0279,15.0403,94800.0
2011-08-25 12:35:00,24.22,24.28,24.18,24.27,41000.0,15.0403,15.0775,15.0154,15.0713,41000.0
2011-08-25 12:40:00,24.27,24.3,24.22,24.22,18900.0,15.0713,15.09,15.0403,15.0403,18900.0
2011-08-25 12:45:00,24.22,24.22,24.16,24.21,28400.0,15.0403,15.0403,15.003,15.0341,28400.0
2011-08-25 12:50:00,24.21,24.22,24.15,24.19,27400.0,15.0341,15.0403,14.9968,15.0216,27400.0
2011-08-25 12:55:00,24.19,24.26,24.19,24.25,30700.0,15.0216,15.0651,15.0216,15.0589,30700.0
2011-08-25 13:00:00,24.26,24.29,24.23,24.28,31000.0,15.0651,15.0837,15.0465,15.0775,31000.0
2011-08-25 13:05:00,24.29,24.34,24.22,24.23,58200.0,15.0837,15.1148,15.0403,15.0465,58200.0
2011-08-25 13:10:00,24.24,24.29,24.22,24.26,47000.0,15.0527,15.0837,15.0403,15.0651,47000.0
2011-08-25 13:15:00,24.26,24.28,24.22,24.26,21100.0,15.0651,15.0775,15.0403,15.0651,21100.0
2011-08-25 13:20:00,24.26,24.34,24.26,24.32,45100.0,15.0651,15.1148,15.0651,15.1024,45100.0
2011-08-25 13:25:00,24.32,24.34,24.27,24.34,33100.0,15.1024,15.1148,15.0713,15.1148,33100.0
2011-08-25 13:30:00,24.34,24.36,24.3,24.33,33200.0,15.1148,15.1272,15.09,15.1086,33200.0
2011-08-25 13:35:00,24.32,24.37,24.29,24.37,27000.0,15.1024,15.1334,15.0837,15.1334,27000.0
2011-08-25 13:40:00,24.36,24.37,24.31,24.32,20800.0,15.1272,15.1334,15.0962,15.1024,20800.0
2011-08-25 13:45:00,24.32,24.35,24.22,24.23,41500.0,15.1024,15.121,15.0403,15.0465,41500.0
2011-08-25 13:50:00,24.23,24.27,24.22,24.25,33500.0,15.0465,15.0713,15.0403,15.0589,33500.0
2011-08-25 13:55:00,24.24,24.33,24.23,24.32,49500.0,15.0527,15.1086,15.0465,15.1024,49500.0
2011-08-25 14:00:00,24.32,24.34,24.27,24.31,31800.0,15.1024,15.1148,15.0713,15.0962,31800.0
2011-08-25 14:05:00,24.31,24.31,24.21,24.25,34100.0,15.0962,15.0962,15.0341,15.0589,34100.0
2011-08-25 14:10:00,24.24,24.28,24.2,24.22,35000.0,15.0527,15.0775,15.0279,15.0403,35000.0
2011-08-25 14:15:00,24.22,24.31,24.22,24.31,47400.0,15.0403,15.0962,15.0403,15.0962,47400.0
2011-08-25 14:20:00,24.31,24.32,24.22,24.25,49600.0,15.0962,15.1024,15.0403,15.0589,49600.0
2011-08-25 14:25:00,24.24,24.26,24.2,24.24,55500.0,15.0527,15.0651,15.0279,15.0527,55500.0
2011-08-25 14:30:00,24.23,24.28,24.21,24.25,20500.0,15.0465,15.0775,15.0341,15.0589,20500.0
2011-08-25 14:35:00,24.27,24.3,24.25,24.27,41700.0,15.0713,15.09,15.0589,15.0713,41700.0
2011-08-25 14:40:00,24.26,24.27,24.21,24.23,52500.0,15.0651,15.0713,15.0341,15.0465,52500.0
2011-08-25 14:45:00,24.23,24.27,24.19,24.2,44200.0,15.0465,15.0713,15.0216,15.0279,44200.0
2011-08-25 14:50:00,24.2,24.21,24.14,24.17,67900.0,15.0279,15.0341,14.9906,15.0092,67900.0
2011-08-25 14:55:00,24.17,24.17,24.12,24.12,58500.0,15.0092,15.0092,14.9782,14.9782,58500.0
2011-08-25 15:00:00,24.12,24.17,24.1,24.15,87500.0,14.9782,15.0092,14.9658,14.9968,87500.0
2011-08-25 15:05:00,24.15,24.23,24.14,24.2,46600.0,14.9968,15.0465,14.9906,15.0279,46600.0
2011-08-25 15:10:00,24.2,24.25,24.16,24.23,48700.0,15.0279,15.0589,15.003,15.0465,48700.0
2011-08-25 15:15:00,24.22,24.31,24.2,24.31,59300.0,15.0403,15.0962,15.0279,15.0962,59300.0
2011-08-25 15:20:00,24.31,24.37,24.3,24.33,59200.0,15.0962,15.1334,15.09,15.1086,59200.0
2011-08-25 15:25:00,24.33,24.33,24.23,24.23,68800.0,15.1086,15.1086,15.0465,15.0465,68800.0
2011-08-25 15:30:00,24.22,24.24,24.17,24.17,83600.0,15.0403,15.0527,15.0092,15.0092,83600.0
2011-08-25 15:35:00,24.16,24.19,24.12,24.16,93400.0,15.003,15.0216,14.9782,15.003,93400.0
2011-08-25 15:40:00,24.16,24.17,24.07,24.08,164400.0,15.003,15.0092,14.9471,14.9533,164400.0
2011-08-25 15:45:00,24.08,24.18,24.06,24.15,217400.0,14.9533,15.0154,14.9409,14.9968,217400.0
2011-08-25 15:50:00,24.15,24.17,24.07,24.1,232800.0,14.9968,15.0092,14.9471,14.9658,232800.0
2011-08-25 15:55:00,24.11,24.15,24.08,24.14,298700.0,14.972,14.9968,14.9533,14.9906,298700.0
2011-08-26 09:30:00,24.08,24.23,24.0,24.23,43800.0,14.9533,15.0465,14.9037,15.0465,43800.0
2011-08-26 09:35:00,24.19,24.28,24.08,24.09,29300.0,15.0216,15.0775,14.9533,14.9595,29300.0
2011-08-26 09:40:00,24.08,24.15,24.02,24.08,30800.0,14.9533,14.9968,14.9161,14.9533,30800.0
2011-08-26 09:45:00,24.06,24.07,23.95,24.04,56800.0,14.9409,14.9471,14.8726,14.9285,56800.0
2011-08-26 09:50:00,24.04,24.09,24.0,24.04,55300.0,14.9285,14.9595,14.9037,14.9285,55300.0
2011-08-26 09:55:00,24.05,24.21,24.05,24.16,39900.0,14.9347,15.0341,14.9347,15.003,39900.0
2011-08-26 10:00:00,24.17,24.17,23.8,23.86,172000.0,15.0092,15.0092,14.7795,14.8167,172000.0
2011-08-26 10:05:00,23.85,23.96,23.78,23.92,104200.0,14.8105,14.8788,14.767,14.854,104200.0
2011-08-26 10:10:00,23.91,23.93,23.85,23.92,86700.0,14.8478,14.8602,14.8105,14.854,86700.0
2011-08-26 10:15:00,23.92,23.99,23.92,23.96,44800.0,14.854,14.8974,14.854,14.8788,44800.0
2011-08-26 10:20:00,23.97,24.13,23.93,24.06,87500.0,14.885,14.9844,14.8602,14.9409,87500.0
2011-08-26 10:25:00,24.07,24.29,24.07,24.16,72600.0,14.9471,15.0837,14.9471,15.003,72600.0
2011-08-26 10:30:00,24.16,24.18,23.97,23.99,41300.0,15.003,15.0154,14.885,14.8974,41300.0
2011-08-26 10:35:00,24.01,24.08,23.99,24.03,38500.0,14.9099,14.9533,14.8974,14.9223,38500.0
2011-08-26 10:40:00,24.03,24.14,24.0,24.14,25100.0,14.9223,14.9906,14.9037,14.9906,25100.0
2011-08-26 10:45:00,24.15,24.38,24.14,24.35,69800.0,14.9968,15.1396,14.9906,15.121,69800.0
2011-08-26 10:50:00,24.35,24.45,24.33,24.36,102800.0,15.121,15.1831,15.1086,15.1272,102800.0
2011-08-26 10:55:00,24.36,24.38,24.23,24.26,42200.0,15.1272,15.1396,15.0465,15.0651,42200.0
2011-08-26 11:00:00,24.24,24.36,24.21,24.35,45000.0,15.0527,15.1272,15.0341,15.121,45000.0
2011-08-26 11:05:00,24.36,24.44,24.32,24.42,29000.0,15.1272,15.1769,15.1024,15.1645,29000.0
2011-08-26 11:10:00,24.42,24.59,24.41,24.57,44700.0,15.1645,15.27,15.1583,15.2576,44700.0
2011-08-26 11:15:00,24.57,24.67,24.56,24.59,72600.0,15.2576,15.3197,15.2514,15.27,72600.0
2011-08-26 11:20:00,24.6,24.67,24.55,24.57,51200.0,15.2762,15.3197,15.2452,15.2576,51200.0
2011-08-26 11:25:00,24.57,24.64,24.53,24.56,36100.0,15.2576,15.3011,15.2328,15.2514,36100.0
2011-08-26 11:30:00,24.55,24.63,24.55,24.61,37000.0,15.2452,15.2949,15.2452,15.2825,37000.0
2011-08-26 11:35:00,24.6,24.66,24.55,24.55,54700.0,15.2762,15.3135,15.2452,15.2452,54700.0
2011-08-26 11:40:00,24.56,24.6,24.53,24.58,48500.0,15.2514,15.2762,15.2328,15.2638,48500.0
2011-08-26 11:45:00,24.59,24.64,24.56,24.58,48600.0,15.27,15.3011,15.2514,15.2638,48600.0
2011-08-26 11:50:00,24.58,24.6,24.56,24.59,18400.0,15.2638,15.2762,15.2514,15.27,18400.0
2011-08-26 11:55:00,24.6,24.61,24.56,24.58,23300.0,15.2762,15.2825,15.2514,15.2638,23300.0
2011-08-26 12:00:00,24.59,24.68,24.59,24.67,56500.0,15.27,15.3259,15.27,15.3197,56500.0
2011-08-26 12:05:00,24.67,24.72,24.65,24.71,26600.0,15.3197,15.3508,15.3073,15.3446,26600.0
2011-08-26 12:10:00,24.73,24.76,24.7,24.71,18300.0,15.357,15.3756,15.3383,15.3446,18300.0
2011-08-26 12:15:00,24.71,24.72,24.68,24.68,15800.0,15.3446,15.3508,15.3259,15.3259,15800.0
2011-08-26 12:20:00,24.68,24.74,24.67,24.71,23800.0,15.3259,15.3632,15.3197,15.3446,23800.0
2011-08-26 12:25:00,24.71,24.77,24.7,24.77,24500.0,15.3446,15.3818,15.3383,15.3818,24500.0
2011-08-26 12:30:00,24.77,24.77,24.69,24.7,15600.0,15.3818,15.3818,15.3321,15.3383,15600.0
2011-08-26 12:35:00,24.72,24.73,24.66,24.66,15100.0,15.3508,15.357,15.3135,15.3135,15100.0
2011-08-26 12:40:00,24.67,24.72,24.63,24.65,19900.0,15.3197,15.3508,15.2949,15.3073,19900.0
2011-08-26 12:45:00,24.65,24.66,24.59,24.6,16100.0,15.3073,15.3135,15.27,15.2762,16100.0
2011-08-26 12:50:00,24.61,24.65,24.59,24.62,30000.0,15.2825,15.3073,15.27,15.2887,30000.0
2011-08-26 12:55:00,24.62,24.65,24.62,24.64,13700.0,15.2887,15.3073,15.2887,15.3011,13700.0
2011-08-26 13:00:00,24.64,24.64,24.59,24.62,26100.0,15.3011,15.3011,15.27,15.2887,26100.0
2011-08-26 13:05:00,24.6,24.67,24.6,24.62,57200.0,15.2762,15.3197,15.2762,15.2887,57200.0
2011-08-26 13:10:00,24.61,24.69,24.59,24.67,25900.0,15.2825,15.3321,15.27,15.3197,25900.0
2011-08-26 13:15:00,24.67,24.71,24.65,24.66,34100.0,15.3197,15.3446,15.3073,15.3135,34100.0
2011-08-26 13:20:00,24.66,24.74,24.65,24.71,76200.0,15.3135,15.3632,15.3073,15.3446,76200.0
2011-08-26 13:25:00,24.71,24.76,24.71,24.76,20000.0,15.3446,15.3756,15.3446,15.3756,20000.0
2011-08-26 13:30:00,24.76,24.84,24.76,24.83,46600.0,15.3756,15.4253,15.3756,15.4191,46600.0
2011-08-26 13:35:00,24.83,24.87,24.81,24.84,41800.0,15.4191,15.4439,15.4067,15.4253,41800.0
2011-08-26 13:40:00,24.84,24.92,24.84,24.9,88300.0,15.4253,15.475,15.4253,15.4625,88300.0
2011-08-26 13:45:00,24.9,24.94,24.89,24.9,37700.0,15.4625,15.4874,15.4563,15.4625,37700.0
2011-08-26 13:50:00,24.91,24.91,24.85,24.89,33600.0,15.4688,15.4688,15.4315,15.4563,33600.0
2011-08-26 13:55:00,24.89,24.95,24.88,24.94,45300.0,15.4563,15.4936,15.4501,15.4874,45300.0
2011-08-26 14:00:00,24.94,24.98,24.93,24.93,55600.0,15.4874,15.5122,15.4812,15.4812,55600.0
2011-08-26 14:05:00,24.93,24.93,24.83,24.86,36800.0,15.4812,15.4812,15.4191,15.4377,36800.0
2011-08-26 14:10:00,24.86,24.87,24.8,24.83,30600.0,15.4377,15.4439,15.4004,15.4191,30600.0
2011-08-26 14:15:00,24.84,24.87,24.81,24.85,36000.0,15.4253,15.4439,15.4067,15.4315,36000.0
2011-08-26 14:20:00,24.85,24.88,24.84,24.84,21400.0,15.4315,15.4501,15.4253,15.4253,21400.0
2011-08-26 14:25:00,24.85,24.85,24.75,24.79,34000.0,15.4315,15.4315,15.3694,15.3942,34000.0
2011-08-26 14:30:00,24.78,24.81,24.77,24.78,27400.0,15.388,15.4067,15.3818,15.388,27400.0
2011-08-26 14:35:00,24.78,24.79,24.72,24.76,38900.0,15.388,15.3942,15.3508,15.3756,38900.0
2011-08-26 14:40:00,24.76,24.84,24.76,24.84,43000.0,15.3756,15.4253,15.3756,15.4253,43000.0
2011-08-26 14:45:00,24.83,24.89,24.83,24.86,35400.0,15.4191,15.4563,15.4191,15.4377,35400.0
2011-08-26 14:50:00,24.86,24.86,24.82,24.82,39500.0,15.4377,15.4377,15.4129,15.4129,39500.0
2011-08-26 14:55:00,24.81,24.84,24.8,24.82,20300.0,15.4067,15.4253,15.4004,15.4129,20300.0
2011-08-26 15:00:00,24.82,24.82,24.77,24.77,47600.0,15.4129,15.4129,15.3818,15.3818,47600.0
2011-08-26 15:05:00,24.78,24.78,24.69,24.71,55300.0,15.388,15.388,15.3321,15.3446,55300.0
2011-08-26 15:10:00,24.71,24.71,24.67,24.71,41100.0,15.3446,15.3446,15.3197,15.3446,41100.0
2011-08-26 15:15:00,24.7,24.71,24.64,24.66,56000.0,15.3383,15.3446,15.3011,15.3135,56000.0
2011-08-26 15:20:00,24.66,24.69,24.65,24.67,54700.0,15.3135,15.3321,15.3073,15.3197,54700.0
2011-08-26 15:25:00,24.66,24.68,24.63,24.67,46300.0,15.3135,15.3259,15.2949,15.3197,46300.0
2011-08-26 15:30:00,24.68,24.72,24.64,24.72,60700.0,15.3259,15.3508,15.3011,15.3508,60700.0
2011-08-26 15:35:00,24.71,24.77,24.68,24.77,105400.0,15.3446,15.3818,15.3259,15.3818,105400.0
2011-08-26 15:40:00,24.76,24.81,24.76,24.8,94900.0,15.3756,15.4067,15.3756,15.4004,94900.0
2011-08-26 15:45:00,24.8,24.83,24.77,24.79,124800.0,15.4004,15.4191,15.3818,15.3942,124800.0
2011-08-26 15:50:00,24.79,24.8,24.75,24.78,93000.0,15.3942,15.4004,15.3694,15.388,93000.0
2011-08-26 15:55:00,24.78,24.8,24.75,24.77,178100.0,15.388,15.4004,15.3694,15.3818,178100.0
2011-08-29 09:30:00,25.06,25.06,24.89,25.0,137400.0,15.5619,15.5619,15.4563,15.5246,137400.0
2011-08-29 09:35:00,25.0,25.08,24.9,24.92,55400.0,15.5246,15.5743,15.4625,15.475,55400.0
2011-08-29 09:40:00,24.93,25.1,24.93,25.1,67300.0,15.4812,15.5867,15.4812,15.5867,67300.0
2011-08-29 09:45:00,25.1,25.13,25.07,25.11,32700.0,15.5867,15.6054,15.5681,15.5929,32700.0
2011-08-29 09:50:00,25.12,25.14,25.0,25.0,28400.0,15.5992,15.6116,15.5246,15.5246,28400.0
2011-08-29 09:55:00,25.01,25.02,24.93,24.96,64200.0,15.5309,15.5371,15.4812,15.4998,64200.0
2011-08-29 10:00:00,24.96,25.01,24.93,24.94,22200.0,15.4998,15.5309,15.4812,15.4874,22200.0
2011-08-29 10:05:00,24.95,25.0,24.9,24.97,61600.0,15.4936,15.5246,15.4625,15.506,61600.0
2011-08-29 10:10:00,24.98,25.06,24.96,25.04,32800.0,15.5122,15.5619,15.4998,15.5495,32800.0
2011-08-29 10:15:00,25.05,25.09,25.04,25.08,29600.0,15.5557,15.5805,15.5495,15.5743,29600.0
2011-08-29 10:20:00,25.08,25.1,25.05,25.09,21100.0,15.5743,15.5867,15.5557,15.5805,21100.0
2011-08-29 10:25:00,25.09,25.1,25.06,25.09,13700.0,15.5805,15.5867,15.5619,15.5805,13700.0
2011-08-29 10:30:00,25.09,25.1,25.07,25.1,31500.0,15.5805,15.5867,15.5681,15.5867,31500.0
2011-08-29 10:35:00,25.1,25.16,25.09,25.16,37500.0,15.5867,15.624,15.5805,15.624,37500.0
2011-08-29 10:40:00,25.16,25.16,25.07,25.09,52400.0,15.624,15.624,15.5681,15.5805,52400.0
2011-08-29 10:45:00,25.09,25.16,25.09,25.11,27100.0,15.5805,15.624,15.5805,15.5929,27100.0
2011-08-29 10:50:00,25.11,25.15,25.1,25.14,8100.0,15.5929,15.6178,15.5867,15.6116,8100.0
2011-08-29 10:55:00,25.15,25.16,25.12,25.14,16400.0,15.6178,15.624,15.5992,15.6116,16400.0
2011-08-29 11:00:00,25.14,25.17,25.1,25.13,23300.0,15.6116,15.6302,15.5867,15.6054,23300.0
2011-08-29 11:05:00,25.13,25.15,25.1,25.15,10600.0,15.6054,15.6178,15.5867,15.6178,10600.0
2011-08-29 11:10:00,25.15,25.2,25.14,25.14,21100.0,15.6178,15.6488,15.6116,15.6116,21100.0
2011-08-29 11:15:00,25.14,25.22,25.13,25.22,46500.0,15.6116,15.6613,15.6054,15.6613,46500.0
2011-08-29 11:20:00,25.22,25.25,25.19,25.23,22600.0,15.6613,15.6799,15.6426,15.6675,22600.0
2011-08-29 11:25:00,25.23,25.28,25.22,25.25,30300.0,15.6675,15.6985,15.6613,15.6799,30300.0
2011-08-29 11:30:00,25.26,25.28,25.2,25.21,33300.0,15.6861,15.6985,15.6488,15.655,33300.0
2011-08-29 11:35:00,25.21,25.28,25.2,25.27,31900.0,15.655,15.6985,15.6488,15.6923,31900.0
2011-08-29 11:40:00,25.27,25.29,25.26,25.28,21200.0,15.6923,15.7047,15.6861,15.6985,21200.0
2011-08-29 11:45:00,25.28,25.3,25.28,25.29,23000.0,15.6985,15.7109,15.6985,15.7047,23000.0
2011-08-29 11:50:00,25.29,25.35,25.29,25.31,29800.0,15.7047,15.742,15.7047,15.7171,29800.0
2011-08-29 11:55:00,25.32,25.33,25.23,25.3,103900.0,15.7234,15.7296,15.6675,15.7109,103900.0
2011-08-29 12:00:00,25.3,25.37,25.29,25.36,25600.0,15.7109,15.7544,15.7047,15.7482,25600.0
2011-08-29 12:05:00,25.35,25.37,25.34,25.36,9200.0,15.742,15.7544,15.7358,15.7482,9200.0
2011-08-29 12:10:00,25.36,25.37,25.32,25.32,21500.0,15.7482,15.7544,15.7234,15.7234,21500.0
2011-08-29 12:15:00,25.33,25.38,25.32,25.38,19600.0,15.7296,15.7606,15.7234,15.7606,19600.0
2011-08-29 12:20:00,25.37,25.41,25.36,25.41,15500.0,15.7544,15.7792,15.7482,15.7792,15500.0
2011-08-29 12:25:00,25.41,25.43,25.37,25.37,25300.0,15.7792,15.7917,15.7544,15.7544,25300.0
2011-08-29 12:30:00,25.37,25.4,25.37,25.37,36600.0,15.7544,15.773,15.7544,15.7544,36600.0
2011-08-29 12:35:00,25.37,25.38,25.35,25.36,12800.0,15.7544,15.7606,15.742,15.7482,12800.0
2011-08-29 12:40:00,25.36,25.44,25.36,25.44,22300.0,15.7482,15.7979,15.7482,15.7979,22300.0
2011-08-29 12:45:00,25.44,25.45,25.41,25.43,12400.0,15.7979,15.8041,15.7792,15.7917,12400.0
2011-08-29 12:50:00,25.42,25.45,25.42,25.44,12200.0,15.7855,15.8041,15.7855,15.7979,12200.0
2011-08-29 12:55:00,25.44,25.45,25.43,25.43,12700.0,15.7979,15.8041,15.7917,15.7917,12700.0
2011-08-29 13:00:00,25.43,25.45,25.43,25.45,12100.0,15.7917,15.8041,15.7917,15.8041,12100.0
2011-08-29 13:05:00,25.45,25.48,25.44,25.48,24000.0,15.8041,15.8227,15.7979,15.8227,24000.0
2011-08-29 13:10:00,25.47,25.5,25.45,25.45,21700.0,15.8165,15.8351,15.8041,15.8041,21700.0
2011-08-29 13:15:00,25.46,25.46,25.44,25.44,13100.0,15.8103,15.8103,15.7979,15.7979,13100.0
2011-08-29 13:20:00,25.44,25.46,25.41,25.46,10400.0,15.7979,15.8103,15.7792,15.8103,10400.0
2011-08-29 13:25:00,25.45,25.48,25.45,25.47,11500.0,15.8041,15.8227,15.8041,15.8165,11500.0
2011-08-29 13:30:00,25.47,25.47,25.42,25.45,16700.0,15.8165,15.8165,15.7855,15.8041,16700.0
2011-08-29 13:35:00,25.46,25.46,25.44,25.45,15400.0,15.8103,15.8103,15.7979,15.8041,15400.0
2011-08-29 13:40:00,25.45,25.46,25.42,25.45,31900.0,15.8041,15.8103,15.7855,15.8041,31900.0
2011-08-29 13:45:00,25.44,25.45,25.38,25.38,26000.0,15.7979,15.8041,15.7606,15.7606,26000.0
2011-08-29 13:50:00,25.38,25.39,25.36,25.37,38200.0,15.7606,15.7668,15.7482,15.7544,38200.0
2011-08-29 13:55:00,25.37,25.39,25.36,25.37,9900.0,15.7544,15.7668,15.7482,15.7544,9900.0
2011-08-29 14:00:00,25.38,25.39,25.36,25.39,19200.0,15.7606,15.7668,15.7482,15.7668,19200.0
2011-08-29 14:05:00,25.39,25.4,25.38,25.4,16900.0,15.7668,15.773,15.7606,15.773,16900.0
2011-08-29 14:10:00,25.4,25.45,25.4,25.44,45800.0,15.773,15.8041,15.773,15.7979,45800.0
2011-08-29 14:15:00,25.44,25.45,25.42,25.44,30200.0,15.7979,15.8041,15.7855,15.7979,30200.0
2011-08-29 14:20:00,25.44,25.47,25.43,25.46,23100.0,15.7979,15.8165,15.7917,15.8103,23100.0
2011-08-29 14:25:00,25.47,25.48,25.46,25.48,13500.0,15.8165,15.8227,15.8103,15.8227,13500.0
2011-08-29 14:30:00,25.48,25.49,25.46,25.48,30800.0,15.8227,15.8289,15.8103,15.8227,30800.0
2011-08-29 14:35:00,25.48,25.5,25.48,25.49,17700.0,15.8227,15.8351,15.8227,15.8289,17700.0
2011-08-29 14:40:00,25.48,25.49,25.47,25.49,19800.0,15.8227,15.8289,15.8165,15.8289,19800.0
2011-08-29 14:45:00,25.49,25.5,25.48,25.5,20700.0,15.8289,15.8351,15.8227,15.8351,20700.0
2011-08-29 14:50:00,25.49,25.5,25.43,25.44,49100.0,15.8289,15.8351,15.7917,15.7979,49100.0
2011-08-29 14:55:00,25.45,25.45,25.39,25.4,46300.0,15.8041,15.8041,15.7668,15.773,46300.0
2011-08-29 15:00:00,25.4,25.42,25.38,25.42,79100.0,15.773,15.7855,15.7606,15.7855,79100.0
2011-08-29 15:05:00,25.42,25.42,25.36,25.36,40400.0,15.7855,15.7855,15.7482,15.7482,40400.0
2011-08-29 15:10:00,25.36,25.4,25.35,25.39,35500.0,15.7482,15.773,15.742,15.7668,35500.0
2011-08-29 15:15:00,25.39,25.42,25.38,25.4,32400.0,15.7668,15.7855,15.7606,15.773,32400.0
2011-08-29 15:20:00,25.4,25.46,25.39,25.43,38300.0,15.773,15.8103,15.7668,15.7917,38300.0
2011-08-29 15:25:00,25.43,25.46,25.42,25.46,30500.0,15.7917,15.8103,15.7855,15.8103,30500.0
2011-08-29 15:30:00,25.46,25.5,25.45,25.49,44600.0,15.8103,15.8351,15.8041,15.8289,44600.0
2011-08-29 15:35:00,25.5,25.5,25.39,25.42,147500.0,15.8351,15.8351,15.7668,15.7855,147500.0
2011-08-29 15:40:00,25.42,25.42,25.39,25.4,149800.0,15.7855,15.7855,15.7668,15.773,149800.0
2011-08-29 15:45:00,25.4,25.4,25.34,25.35,198600.0,15.773,15.773,15.7358,15.742,198600.0
2011-08-29 15:50:00,25.35,25.36,25.33,25.35,211900.0,15.742,15.7482,15.7296,15.742,211900.0
2011-08-29 15:55:00,25.36,25.42,25.36,25.42,434900.0,15.7482,15.7855,15.7482,15.7855,434900.0
2011-08-30 09:30:00,25.25,25.36,25.17,25.35,70200.0,15.6799,15.7482,15.6302,15.742,70200.0
2011-08-30 09:35:00,25.34,25.36,25.24,25.27,27600.0,15.7358,15.7482,15.6737,15.6923,27600.0
2011-08-30 09:40:00,25.3,25.32,25.25,25.26,21200.0,15.7109,15.7234,15.6799,15.6861,21200.0
2011-08-30 09:45:00,25.26,25.33,25.22,25.27,43600.0,15.6861,15.7296,15.6613,15.6923,43600.0
2011-08-30 09:50:00,25.27,25.3,25.23,25.29,54700.0,15.6923,15.7109,15.6675,15.7047,54700.0
2011-08-30 09:55:00,25.28,25.36,25.26,25.32,43700.0,15.6985,15.7482,15.6861,15.7234,43700.0
2011-08-30 10:00:00,25.31,25.33,25.02,25.05,113400.0,15.7171,15.7296,15.5371,15.5557,113400.0
2011-08-30 10:05:00,25.04,25.21,25.04,25.21,54300.0,15.5495,15.655,15.5495,15.655,54300.0
2011-08-30 10:10:00,25.21,25.26,25.14,25.24,32500.0,15.655,15.6861,15.6116,15.6737,32500.0
2011-08-30 10:15:00,25.23,25.29,25.2,25.22,68800.0,15.6675,15.7047,15.6488,15.6613,68800.0
2011-08-30 10:20:00,25.22,25.23,25.14,25.21,55200.0,15.6613,15.6675,15.6116,15.655,55200.0
2011-08-30 10:25:00,25.2,25.27,25.19,25.26,21700.0,15.6488,15.6923,15.6426,15.6861,21700.0
2011-08-30 10:30:00,25.26,25.4,25.26,25.38,29300.0,15.6861,15.773,15.6861,15.7606,29300.0
2011-08-30 10:35:00,25.39,25.39,25.3,25.33,25100.0,15.7668,15.7668,15.7109,15.7296,25100.0
2011-08-30 10:40:00,25.32,25.32,25.25,25.27,25200.0,15.7234,15.7234,15.6799,15.6923,25200.0
2011-08-30 10:45:00,25.27,25.31,25.22,25.24,24100.0,15.6923,15.7171,15.6613,15.6737,24100.0
2011-08-30 10:50:00,25.24,25.32,25.23,25.25,28300.0,15.6737,15.7234,15.6675,15.6799,28300.0
2011-08-30 10:55:00,25.26,25.34,25.25,25.3,21400.0,15.6861,15.7358,15.6799,15.7109,21400.0
2011-08-30 11:00:00,25.29,25.39,25.24,25.34,68400.0,15.7047,15.7668,15.6737,15.7358,68400.0
2011-08-30 11:05:00,25.34,25.38,25.33,25.36,58400.0,15.7358,15.7606,15.7296,15.7482,58400.0
2011-08-30 11:10:00,25.37,25.39,25.34,25.36,51100.0,15.7544,15.7668,15.7358,15.7482,51100.0
2011-08-30 11:15:00,25.35,25.38,25.29,25.31,54700.0,15.742,15.7606,15.7047,15.7171,54700.0
2011-08-30 11:20:00,25.3,25.33,25.3,25.33,30400.0,15.7109,15.7296,15.7109,15.7296,30400.0
2011-08-30 11:25:00,25.33,25.4,25.31,25.36,88000.0,15.7296,15.773,15.7171,15.7482,88000.0
2011-08-30 11:30:00,25.36,25.43,25.36,25.42,100000.0,15.7482,15.7917,15.7482,15.7855,100000.0
2011-08-30 11:35:00,25.43,25.49,25.41,25.46,93900.0,15.7917,15.8289,15.7792,15.8103,93900.0
2011-08-30 11:40:00,25.47,25.5,25.46,25.46,43800.0,15.8165,15.8351,15.8103,15.8103,43800.0
2011-08-30 11:45:00,25.46,25.46,25.38,25.38,25400.0,15.8103,15.8103,15.7606,15.7606,25400.0
2011-08-30 11:50:00,25.38,25.39,25.36,25.36,24700.0,15.7606,15.7668,15.7482,15.7482,24700.0
2011-08-30 11:55:00,25.37,25.41,25.35,25.37,41900.0,15.7544,15.7792,15.742,15.7544,41900.0
2011-08-30 12:00:00,25.38,25.39,25.3,25.31,30600.0,15.7606,15.7668,15.7109,15.7171,30600.0
2011-08-30 12:05:00,25.31,25.34,25.28,25.28,22200.0,15.7171,15.7358,15.6985,15.6985,22200.0
2011-08-30 12:10:00,25.29,25.31,25.25,25.25,47700.0,15.7047,15.7171,15.6799,15.6799,47700.0
2011-08-30 12:15:00,25.25,25.26,25.21,25.23,98300.0,15.6799,15.6861,15.655,15.6675,98300.0
2011-08-30 12:20:00,25.24,25.24,25.21,25.23,51000.0,15.6737,15.6737,15.655,15.6675,51000.0
2011-08-30 12:25:00,25.23,25.24,25.12,25.13,69400.0,15.6675,15.6737,15.5992,15.6054,69400.0
2011-08-30 12:30:00,25.12,25.22,25.12,25.2,52800.0,15.5992,15.6613,15.5992,15.6488,52800.0
2011-08-30 12:35:00,25.21,25.21,25.18,25.2,28700.0,15.655,15.655,15.6364,15.6488,28700.0
2011-08-30 12:40:00,25.21,25.21,25.09,25.09,47000.0,15.655,15.655,15.5805,15.5805,47000.0
2011-08-30 12:45:00,25.09,25.09,25.0,25.03,100700.0,15.5805,15.5805,15.5246,15.5433,100700.0
2011-08-30 12:50:00,25.03,25.09,25.03,25.05,54600.0,15.5433,15.5805,15.5433,15.5557,54600.0
2011-08-30 12:55:00,25.05,25.05,25.0,25.03,154300.0,15.5557,15.5557,15.5246,15.5433,154300.0
2011-08-30 13:00:00,25.03,25.05,24.99,25.0,82700.0,15.5433,15.5557,15.5184,15.5246,82700.0
2011-08-30 13:05:00,25.0,25.05,25.0,25.04,59700.0,15.5246,15.5557,15.5246,15.5495,59700.0
2011-08-30 13:10:00,25.04,25.09,25.03,25.08,59800.0,15.5495,15.5805,15.5433,15.5743,59800.0
2011-08-30 13:15:00,25.08,25.1,25.05,25.07,57600.0,15.5743,15.5867,15.5557,15.5681,57600.0
2011-08-30 13:20:00,25.07,25.11,25.07,25.11,46400.0,15.5681,15.5929,15.5681,15.5929,46400.0
2011-08-30 13:25:00,25.11,25.12,25.06,25.08,52200.0,15.5929,15.5992,15.5619,15.5743,52200.0
2011-08-30 13:30:00,25.08,25.09,25.0,25.02,47300.0,15.5743,15.5805,15.5246,15.5371,47300.0
2011-08-30 13:35:00,25.01,25.05,25.0,25.04,59400.0,15.5309,15.5557,15.5246,15.5495,59400.0
2011-08-30 13:40:00,25.04,25.08,25.04,25.06,30000.0,15.5495,15.5743,15.5495,15.5619,30000.0
2011-08-30 13:45:00,25.06,25.1,25.04,25.06,56600.0,15.5619,15.5867,15.5495,15.5619,56600.0
2011-08-30 13:50:00,25.05,25.09,25.04,25.05,50600.0,15.5557,15.5805,15.5495,15.5557,50600.0
2011-08-30 13:55:00,25.07,25.1,25.03,25.05,54600.0,15.5681,15.5867,15.5433,15.5557,54600.0
2011-08-30 14:00:00,25.04,25.11,25.0,25.01,123900.0,15.5495,15.5929,15.5246,15.5309,123900.0
2011-08-30 14:05:00,25.01,25.06,25.0,25.05,96700.0,15.5309,15.5619,15.5246,15.5557,96700.0
2011-08-30 14:10:00,25.06,25.14,25.0,25.14,73500.0,15.5619,15.6116,15.5246,15.6116,73500.0
2011-08-30 14:15:00,25.13,25.14,25.06,25.1,65000.0,15.6054,15.6116,15.5619,15.5867,65000.0
2011-08-30 14:20:00,25.1,25.13,25.06,25.11,66200.0,15.5867,15.6054,15.5619,15.5929,66200.0
2011-08-30 14:25:00,25.11,25.16,25.1,25.16,39400.0,15.5929,15.624,15.5867,15.624,39400.0
2011-08-30 14:30:00,25.16,25.19,25.14,25.18,52900.0,15.624,15.6426,15.6116,15.6364,52900.0
2011-08-30 14:35:00,25.18,25.19,25.16,25.18,41400.0,15.6364,15.6426,15.624,15.6364,41400.0
2011-08-30 14:40:00,25.19,25.2,25.17,25.2,41100.0,15.6426,15.6488,15.6302,15.6488,41100.0
2011-08-30 14:45:00,25.2,25.2,25.16,25.16,49000.0,15.6488,15.6488,15.624,15.624,49000.0
2011-08-30 14:50:00,25.16,25.19,25.11,25.13,62100.0,15.624,15.6426,15.5929,15.6054,62100.0
2011-08-30 14:55:00,25.14,25.2,25.1,25.2,86700.0,15.6116,15.6488,15.5867,15.6488,86700.0
2011-08-30 15:00:00,25.19,25.19,25.14,25.17,57000.0,15.6426,15.6426,15.6116,15.6302,57000.0
2011-08-30 15:05:00,25.17,25.22,25.17,25.2,78500.0,15.6302,15.6613,15.6302,15.6488,78500.0
2011-08-30 15:10:00,25.2,25.21,25.15,25.19,47400.0,15.6488,15.655,15.6178,15.6426,47400.0
2011-08-30 15:15:00,25.19,25.23,25.18,25.23,44200.0,15.6426,15.6675,15.6364,15.6675,44200.0
2011-08-30 15:20:00,25.23,25.25,25.2,25.24,37000.0,15.6675,15.6799,15.6488,15.6737,37000.0
2011-08-30 15:25:00,25.25,25.3,25.22,25.3,63600.0,15.6799,15.7109,15.6613,15.7109,63600.0
2011-08-30 15:30:00,25.3,25.33,25.27,25.33,89600.0,15.7109,15.7296,15.6923,15.7296,89600.0
2011-08-30 15:35:00,25.33,25.36,25.33,25.35,63000.0,15.7296,15.7482,15.7296,15.742,63000.0
2011-08-30 15:40:00,25.36,25.4,25.34,25.4,76200.0,15.7482,15.773,15.7358,15.773,76200.0
2011-08-30 15:45:00,25.4,25.4,25.3,25.34,137500.0,15.773,15.773,15.7109,15.7358,137500.0
2011-08-30 15:50:00,25.33,25.34,25.24,25.25,200500.0,15.7296,15.7358,15.6737,15.6799,200500.0
2011-08-30 15:55:00,25.26,25.27,25.22,25.26,182500.0,15.6861,15.6923,15.6613,15.6861,182500.0
2011-08-31 09:30:00,25.35,25.57,25.27,25.47,62800.0,15.742,15.8786,15.6923,15.8165,62800.0
2011-08-31 09:35:00,25.47,25.58,25.43,25.47,60100.0,15.8165,15.8848,15.7917,15.8165,60100.0
2011-08-31 09:40:00,25.49,25.59,25.41,25.52,47900.0,15.8289,15.891,15.7792,15.8476,47900.0
2011-08-31 09:45:00,25.53,25.57,25.47,25.55,38000.0,15.8538,15.8786,15.8165,15.8662,38000.0
2011-08-31 09:50:00,25.55,25.62,25.55,25.59,33600.0,15.8662,15.9097,15.8662,15.891,33600.0
2011-08-31 09:55:00,25.58,25.58,25.47,25.48,35100.0,15.8848,15.8848,15.8165,15.8227,35100.0
2011-08-31 10:00:00,25.46,25.54,25.46,25.52,38900.0,15.8103,15.86,15.8103,15.8476,38900.0
2011-08-31 10:05:00,25.51,25.54,25.49,25.53,65000.0,15.8413,15.86,15.8289,15.8538,65000.0
2011-08-31 10:10:00,25.53,25.55,25.48,25.53,30500.0,15.8538,15.8662,15.8227,15.8538,30500.0
2011-08-31 10:15:00,25.53,25.56,25.5,25.53,37000.0,15.8538,15.8724,15.8351,15.8538,37000.0
2011-08-31 10:20:00,25.54,25.54,25.51,25.53,18500.0,15.86,15.86,15.8413,15.8538,18500.0
2011-08-31 10:25:00,25.53,25.56,25.52,25.56,19100.0,15.8538,15.8724,15.8476,15.8724,19100.0
2011-08-31 10:30:00,25.56,25.56,25.48,25.52,46800.0,15.8724,15.8724,15.8227,15.8476,46800.0
2011-08-31 10:35:00,25.52,25.6,25.51,25.59,38500.0,15.8476,15.8972,15.8413,15.891,38500.0
2011-08-31 10:40:00,25.59,25.59,25.53,25.58,30200.0,15.891,15.891,15.8538,15.8848,30200.0
2011-08-31 10:45:00,25.58,25.62,25.58,25.62,65600.0,15.8848,15.9097,15.8848,15.9097,65600.0
2011-08-31 10:50:00,25.62,25.67,25.61,25.65,57600.0,15.9097,15.9407,15.9034,15.9283,57600.0
2011-08-31 10:55:00,25.64,25.65,25.57,25.58,37000.0,15.9221,15.9283,15.8786,15.8848,37000.0
2011-08-31 11:00:00,25.57,25.6,25.53,25.58,53500.0,15.8786,15.8972,15.8538,15.8848,53500.0
2011-08-31 11:05:00,25.58,25.67,25.55,25.67,42800.0,15.8848,15.9407,15.8662,15.9407,42800.0
2011-08-31 11:10:00,25.66,25.74,25.66,25.73,54300.0,15.9345,15.9842,15.9345,15.978,54300.0
2011-08-31 11:15:00,25.73,25.73,25.68,25.69,51500.0,15.978,15.978,15.9469,15.9531,51500.0
2011-08-31 11:20:00,25.69,25.71,25.65,25.67,51300.0,15.9531,15.9655,15.9283,15.9407,51300.0
2011-08-31 11:25:00,25.67,25.7,25.61,25.7,45700.0,15.9407,15.9593,15.9034,15.9593,45700.0
2011-08-31 11:30:00,25.7,25.7,25.61,25.63,44300.0,15.9593,15.9593,15.9034,15.9159,44300.0
2011-08-31 11:35:00,25.63,25.73,25.63,25.71,35200.0,15.9159,15.978,15.9159,15.9655,35200.0
2011-08-31 11:40:00,25.71,25.77,25.71,25.76,43400.0,15.9655,16.0028,15.9655,15.9966,43400.0
2011-08-31 11:45:00,25.76,25.76,25.71,25.71,45100.0,15.9966,15.9966,15.9655,15.9655,45100.0
2011-08-31 11:50:00,25.72,25.74,25.7,25.73,36400.0,15.9717,15.9842,15.9593,15.978,36400.0
2011-08-31 11:55:00,25.73,25.73,25.65,25.67,36700.0,15.978,15.978,15.9283,15.9407,36700.0
2011-08-31 12:00:00,25.67,25.73,25.67,25.7,39700.0,15.9407,15.978,15.9407,15.9593,39700.0
2011-08-31 12:05:00,25.71,25.76,25.71,25.76,28100.0,15.9655,15.9966,15.9655,15.9966,28100.0
2011-08-31 12:10:00,25.76,25.8,25.76,25.79,68000.0,15.9966,16.0214,15.9966,16.0152,68000.0
2011-08-31 12:15:00,25.78,25.79,25.74,25.76,23200.0,16.009,16.0152,15.9842,15.9966,23200.0
2011-08-31 12:20:00,25.77,25.81,25.76,25.78,47700.0,16.0028,16.0276,15.9966,16.009,47700.0
2011-08-31 12:25:00,25.78,25.81,25.77,25.78,21500.0,16.009,16.0276,16.0028,16.009,21500.0
2011-08-31 12:30:00,25.77,25.83,25.76,25.82,43900.0,16.0028,16.0401,15.9966,16.0338,43900.0
2011-08-31 12:35:00,25.82,25.87,25.8,25.81,32600.0,16.0338,16.0649,16.0214,16.0276,32600.0
2011-08-31 12:40:00,25.81,25.85,25.78,25.82,26200.0,16.0276,16.0525,16.009,16.0338,26200.0
2011-08-31 12:45:00,25.81,25.83,25.76,25.78,40500.0,16.0276,16.0401,15.9966,16.009,40500.0
2011-08-31 12:50:00,25.79,25.83,25.77,25.82,50000.0,16.0152,16.0401,16.0028,16.0338,50000.0
2011-08-31 12:55:00,25.81,25.88,25.8,25.87,22100.0,16.0276,16.0711,16.0214,16.0649,22100.0
2011-08-31 13:00:00,25.86,25.9,25.84,25.86,35100.0,16.0587,16.0835,16.0463,16.0587,35100.0
2011-08-31 13:05:00,25.86,25.88,25.85,25.87,36200.0,16.0587,16.0711,16.0525,16.0649,36200.0
2011-08-31 13:10:00,25.87,25.92,25.86,25.89,66200.0,16.0649,16.0959,16.0587,16.0773,66200.0
2011-08-31 13:15:00,25.88,25.89,25.84,25.88,41600.0,16.0711,16.0773,16.0463,16.0711,41600.0
2011-08-31 13:20:00,25.89,25.89,25.84,25.84,27400.0,16.0773,16.0773,16.0463,16.0463,27400.0
2011-08-31 13:25:00,25.85,25.85,25.79,25.85,47500.0,16.0525,16.0525,16.0152,16.0525,47500.0
2011-08-31 13:30:00,25.85,25.87,25.81,25.86,38800.0,16.0525,16.0649,16.0276,16.0587,38800.0
2011-08-31 13:35:00,25.86,25.92,25.85,25.87,24400.0,16.0587,16.0959,16.0525,16.0649,24400.0
2011-08-31 13:40:00,25.86,25.88,25.83,25.85,24300.0,16.0587,16.0711,16.0401,16.0525,24300.0
2011-08-31 13:45:00,25.84,25.84,25.75,25.75,37900.0,16.0463,16.0463,15.9904,15.9904,37900.0
2011-08-31 13:50:00,25.75,25.75,25.71,25.72,33900.0,15.9904,15.9904,15.9655,15.9717,33900.0
2011-08-31 13:55:00,25.72,25.72,25.66,25.66,34100.0,15.9717,15.9717,15.9345,15.9345,34100.0
2011-08-31 14:00:00,25.67,25.7,25.6,25.61,49600.0,15.9407,15.9593,15.8972,15.9034,49600.0
2011-08-31 14:05:00,25.6,25.61,25.57,25.59,41400.0,15.8972,15.9034,15.8786,15.891,41400.0
2011-08-31 14:10:00,25.59,25.62,25.55,25.56,25300.0,15.891,15.9097,15.8662,15.8724,25300.0
2011-08-31 14:15:00,25.55,25.58,25.53,25.57,47100.0,15.8662,15.8848,15.8538,15.8786,47100.0
2011-08-31 14:20:00,25.57,25.61,25.57,25.6,19100.0,15.8786,15.9034,15.8786,15.8972,19100.0
2011-08-31 14:25:00,25.6,25.62,25.57,25.57,32600.0,15.8972,15.9097,15.8786,15.8786,32600.0
2011-08-31 14:30:00,25.57,25.58,25.52,25.52,32800.0,15.8786,15.8848,15.8476,15.8476,32800.0
2011-08-31 14:35:00,25.52,25.54,25.45,25.5,69100.0,15.8476,15.86,15.8041,15.8351,69100.0
2011-08-31 14:40:00,25.5,25.51,25.37,25.38,77200.0,15.8351,15.8413,15.7544,15.7606,77200.0
2011-08-31 14:45:00,25.37,25.48,25.37,25.48,50400.0,15.7544,15.8227,15.7544,15.8227,50400.0
2011-08-31 14:50:00,25.48,25.5,25.39,25.39,65700.0,15.8227,15.8351,15.7668,15.7668,65700.0
2011-08-31 14:55:00,25.39,25.49,25.39,25.48,41400.0,15.7668,15.8289,15.7668,15.8227,41400.0
2011-08-31 15:00:00,25.47,25.51,25.44,25.5,33900.0,15.8165,15.8413,15.7979,15.8351,33900.0
2011-08-31 15:05:00,25.51,25.57,25.5,25.56,47200.0,15.8413,15.8786,15.8351,15.8724,47200.0
2011-08-31 15:10:00,25.55,25.55,25.44,25.46,70800.0,15.8662,15.8662,15.7979,15.8103,70800.0
2011-08-31 15:15:00,25.46,25.46,25.34,25.36,90500.0,15.8103,15.8103,15.7358,15.7482,90500.0
2011-08-31 15:20:00,25.37,25.45,25.37,25.43,85000.0,15.7544,15.8041,15.7544,15.7917,85000.0
2011-08-31 15:25:00,25.42,25.45,25.38,25.45,68400.0,15.7855,15.8041,15.7606,15.8041,68400.0
2011-08-31 15:30:00,25.45,25.5,25.43,25.45,103000.0,15.8041,15.8351,15.7917,15.8041,103000.0
2011-08-31 15:35:00,25.45,25.54,25.45,25.52,100800.0,15.8041,15.86,15.8041,15.8476,100800.0
2011-08-31 15:40:00,25.53,25.62,25.52,25.62,160800.0,15.8538,15.9097,15.8476,15.9097,160800.0
2011-08-31 15:45:00,25.62,25.68,25.61,25.65,275300.0,15.9097,15.9469,15.9034,15.9283,275300.0
2011-08-31 15:50:00,25.66,25.67,25.58,25.59,277800.0,15.9345,15.9407,15.8848,15.891,277800.0
2011-08-31 15:55:00,25.59,25.63,25.53,25.58,384800.0,15.891,15.9159,15.8538,15.8848,384800.0
2011-09-01 09:30:00,25.59,25.68,25.42,25.43,61400.0,15.891,15.9469,15.7855,15.7917,61400.0
2011-09-01 09:35:00,25.44,25.66,25.42,25.54,48200.0,15.7979,15.9345,15.7855,15.86,48200.0
2011-09-01 09:40:00,25.53,25.53,25.4,25.43,44800.0,15.8538,15.8538,15.773,15.7917,44800.0
2011-09-01 09:45:00,25.42,25.48,25.42,25.46,36500.0,15.7855,15.8227,15.7855,15.8103,36500.0
2011-09-01 09:50:00,25.46,25.47,25.36,25.38,32100.0,15.8103,15.8165,15.7482,15.7606,32100.0
2011-09-01 09:55:00,25.37,25.42,25.35,25.4,35700.0,15.7544,15.7855,15.742,15.773,35700.0
2011-09-01 10:00:00,25.39,25.73,25.37,25.66,112400.0,15.7668,15.978,15.7544,15.9345,112400.0
2011-09-01 10:05:00,25.66,25.68,25.62,25.63,40500.0,15.9345,15.9469,15.9097,15.9159,40500.0
2011-09-01 10:10:00,25.62,25.62,25.44,25.44,35600.0,15.9097,15.9097,15.7979,15.7979,35600.0
2011-09-01 10:15:00,25.44,25.46,25.39,25.46,53500.0,15.7979,15.8103,15.7668,15.8103,53500.0
2011-09-01 10:20:00,25.46,25.47,25.4,25.42,31900.0,15.8103,15.8165,15.773,15.7855,31900.0
2011-09-01 10:25:00,25.43,25.44,25.41,25.42,27400.0,15.7917,15.7979,15.7792,15.7855,27400.0
2011-09-01 10:30:00,25.42,25.42,25.29,25.32,48600.0,15.7855,15.7855,15.7047,15.7234,48600.0
2011-09-01 10:35:00,25.32,25.35,25.26,25.34,44500.0,15.7234,15.742,15.6861,15.7358,44500.0
2011-09-01 10:40:00,25.33,25.46,25.3,25.43,26500.0,15.7296,15.8103,15.7109,15.7917,26500.0
2011-09-01 10:45:00,25.42,25.42,25.3,25.3,25800.0,15.7855,15.7855,15.7109,15.7109,25800.0
2011-09-01 10:50:00,25.29,25.4,25.27,25.36,41800.0,15.7047,15.773,15.6923,15.7482,41800.0
2011-09-01 10:55:00,25.36,25.39,25.31,25.32,34400.0,15.7482,15.7668,15.7171,15.7234,34400.0
2011-09-01 11:00:00,25.32,25.36,25.28,25.32,30200.0,15.7234,15.7482,15.6985,15.7234,30200.0
2011-09-01 11:05:00,25.32,25.32,25.25,25.25,40100.0,15.7234,15.7234,15.6799,15.6799,40100.0
2011-09-01 11:10:00,25.25,25.26,25.23,25.23,34100.0,15.6799,15.6861,15.6675,15.6675,34100.0
2011-09-01 11:15:00,25.23,25.29,25.21,25.28,48400.0,15.6675,15.7047,15.655,15.6985,48400.0
2011-09-01 11:20:00,25.28,25.35,25.26,25.35,25400.0,15.6985,15.742,15.6861,15.742,25400.0
2011-09-01 11:25:00,25.35,25.35,25.3,25.33,24900.0,15.742,15.742,15.7109,15.7296,24900.0
2011-09-01 11:30:00,25.33,25.39,25.33,25.38,11400.0,15.7296,15.7668,15.7296,15.7606,11400.0
2011-09-01 11:35:00,25.38,25.4,25.37,25.39,12500.0,15.7606,15.773,15.7544,15.7668,12500.0
2011-09-01 11:40:00,25.39,25.4,25.32,25.34,24100.0,15.7668,15.773,15.7234,15.7358,24100.0
2011-09-01 11:45:00,25.34,25.37,25.33,25.36,17300.0,15.7358,15.7544,15.7296,15.7482,17300.0
2011-09-01 11:50:00,25.37,25.42,25.34,25.4,24300.0,15.7544,15.7855,15.7358,15.773,24300.0
2011-09-01 11:55:00,25.4,25.46,25.39,25.41,22000.0,15.773,15.8103,15.7668,15.7792,22000.0
2011-09-01 12:00:00,25.42,25.43,25.33,25.35,29700.0,15.7855,15.7917,15.7296,15.742,29700.0
2011-09-01 12:05:00,25.34,25.38,25.31,25.37,23600.0,15.7358,15.7606,15.7171,15.7544,23600.0
2011-09-01 12:10:00,25.37,25.38,25.32,25.33,14400.0,15.7544,15.7606,15.7234,15.7296,14400.0
2011-09-01 12:15:00,25.33,25.33,25.29,25.32,25200.0,15.7296,15.7296,15.7047,15.7234,25200.0
2011-09-01 12:20:00,25.32,25.4,25.32,25.39,18500.0,15.7234,15.773,15.7234,15.7668,18500.0
2011-09-01 12:25:00,25.38,25.38,25.32,25.35,22500.0,15.7606,15.7606,15.7234,15.742,22500.0
2011-09-01 12:30:00,25.35,25.38,25.32,25.33,20000.0,15.742,15.7606,15.7234,15.7296,20000.0
2011-09-01 12:35:00,25.33,25.34,25.31,25.31,16000.0,15.7296,15.7358,15.7171,15.7171,16000.0
2011-09-01 12:40:00,25.32,25.33,25.28,25.29,19100.0,15.7234,15.7296,15.6985,15.7047,19100.0
2011-09-01 12:45:00,25.28,25.29,25.26,25.26,21000.0,15.6985,15.7047,15.6861,15.6861,21000.0
2011-09-01 12:50:00,25.25,25.28,25.21,25.21,29000.0,15.6799,15.6985,15.655,15.655,29000.0
2011-09-01 12:55:00,25.22,25.27,25.21,25.22,29200.0,15.6613,15.6923,15.655,15.6613,29200.0
2011-09-01 13:00:00,25.22,25.25,25.2,25.23,32800.0,15.6613,15.6799,15.6488,15.6675,32800.0
2011-09-01 13:05:00,25.23,25.23,25.16,25.17,18100.0,15.6675,15.6675,15.624,15.6302,18100.0
2011-09-01 13:10:00,25.18,25.18,25.13,25.17,38900.0,15.6364,15.6364,15.6054,15.6302,38900.0
2011-09-01 13:15:00,25.17,25.17,25.14,25.16,24300.0,15.6302,15.6302,15.6116,15.624,24300.0
2011-09-01 13:20:00,25.16,25.18,25.08,25.08,36700.0,15.624,15.6364,15.5743,15.5743,36700.0
2011-09-01 13:25:00,25.08,25.19,25.08,25.16,36900.0,15.5743,15.6426,15.5743,15.624,36900.0
2011-09-01 13:30:00,25.16,25.16,25.11,25.15,28100.0,15.624,15.624,15.5929,15.6178,28100.0
2011-09-01 13:35:00,25.15,25.15,25.05,25.08,28900.0,15.6178,15.6178,15.5557,15.5743,28900.0
2011-09-01 13:40:00,25.08,25.08,25.0,25.05,34000.0,15.5743,15.5743,15.5246,15.5557,34000.0
2011-09-01 13:45:00,25.04,25.07,25.03,25.07,26300.0,15.5495,15.5681,15.5433,15.5681,26300.0
2011-09-01 13:50:00,25.07,25.07,25.0,25.02,57700.0,15.5681,15.5681,15.5246,15.5371,57700.0
2011-09-01 13:55:00,25.02,25.09,25.0,25.04,58300.0,15.5371,15.5805,15.5246,15.5495,58300.0
2011-09-01 14:00:00,25.04,25.06,24.99,25.0,79700.0,15.5495,15.5619,15.5184,15.5246,79700.0
2011-09-01 14:05:00,25.0,25.03,24.99,25.03,35100.0,15.5246,15.5433,15.5184,15.5433,35100.0
2011-09-01 14:10:00,25.02,25.05,25.0,25.01,76200.0,15.5371,15.5557,15.5246,15.5309,76200.0
2011-09-01 14:15:00,25.0,25.04,24.97,25.0,56600.0,15.5246,15.5495,15.506,15.5246,56600.0
2011-09-01 14:20:00,25.0,25.02,24.95,25.01,51800.0,15.5246,15.5371,15.4936,15.5309,51800.0
2011-09-01 14:25:00,25.01,25.04,25.0,25.01,28400.0,15.5309,15.5495,15.5246,15.5309,28400.0
2011-09-01 14:30:00,25.02,25.09,25.01,25.08,61500.0,15.5371,15.5805,15.5309,15.5743,61500.0
2011-09-01 14:35:00,25.08,25.1,25.07,25.09,28100.0,15.5743,15.5867,15.5681,15.5805,28100.0
2011-09-01 14:40:00,25.08,25.13,25.08,25.1,30500.0,15.5743,15.6054,15.5743,15.5867,30500.0
2011-09-01 14:45:00,25.09,25.09,25.03,25.06,33800.0,15.5805,15.5805,15.5433,15.5619,33800.0
2011-09-01 14:50:00,25.06,25.06,25.01,25.04,28300.0,15.5619,15.5619,15.5309,15.5495,28300.0
2011-09-01 14:55:00,25.05,25.05,24.99,25.0,51300.0,15.5557,15.5557,15.5184,15.5246,51300.0
2011-09-01 15:00:00,25.01,25.01,24.96,24.96,73200.0,15.5309,15.5309,15.4998,15.4998,73200.0
2011-09-01 15:05:00,24.96,25.0,24.94,24.95,151600.0,15.4998,15.5246,15.4874,15.4936,151600.0
2011-09-01 15:10:00,24.95,25.0,24.93,24.98,100600.0,15.4936,15.5246,15.4812,15.5122,100600.0
2011-09-01 15:15:00,24.98,25.0,24.95,24.99,85700.0,15.5122,15.5246,15.4936,15.5184,85700.0
2011-09-01 15:20:00,24.98,25.0,24.94,24.99,95200.0,15.5122,15.5246,15.4874,15.5184,95200.0
2011-09-01 15:25:00,25.0,25.01,24.97,24.99,123700.0,15.5246,15.5309,15.506,15.5184,123700.0
2011-09-01 15:30:00,25.0,25.0,24.92,24.92,158800.0,15.5246,15.5246,15.475,15.475,158800.0
2011-09-01 15:35:00,24.92,24.96,24.88,24.89,150400.0,15.475,15.4998,15.4501,15.4563,150400.0
2011-09-01 15:40:00,24.89,24.89,24.79,24.85,210800.0,15.4563,15.4563,15.3942,15.4315,210800.0
2011-09-01 15:45:00,24.85,24.88,24.83,24.88,208100.0,15.4315,15.4501,15.4191,15.4501,208100.0
2011-09-01 15:50:00,24.88,24.89,24.8,24.82,230800.0,15.4501,15.4563,15.4004,15.4129,230800.0
2011-09-01 15:55:00,24.82,24.83,24.79,24.8,267000.0,15.4129,15.4191,15.3942,15.4004,267000.0
2011-09-02 09:30:00,24.43,24.44,24.29,24.3,127400.0,15.1707,15.1769,15.0837,15.09,127400.0
2011-09-02 09:35:00,24.3,24.4,24.29,24.32,64400.0,15.09,15.152,15.0837,15.1024,64400.0
2011-09-02 09:40:00,24.31,24.31,24.13,24.19,83800.0,15.0962,15.0962,14.9844,15.0216,83800.0
2011-09-02 09:45:00,24.2,24.29,24.17,24.29,87800.0,15.0279,15.0837,15.0092,15.0837,87800.0
2011-09-02 09:50:00,24.28,24.33,24.25,24.3,61200.0,15.0775,15.1086,15.0589,15.09,61200.0
2011-09-02 09:55:00,24.3,24.41,24.3,24.41,72900.0,15.09,15.1583,15.09,15.1583,72900.0
2011-09-02 10:00:00,24.41,24.45,24.35,24.36,51200.0,15.1583,15.1831,15.121,15.1272,51200.0
2011-09-02 10:05:00,24.35,24.48,24.33,24.46,34600.0,15.121,15.2017,15.1086,15.1893,34600.0
2011-09-02 10:10:00,24.46,24.5,24.4,24.4,39500.0,15.1893,15.2141,15.152,15.152,39500.0
2011-09-02 10:15:00,24.41,24.41,24.31,24.38,45500.0,15.1583,15.1583,15.0962,15.1396,45500.0
2011-09-02 10:20:00,24.38,24.39,24.31,24.33,45500.0,15.1396,15.1458,15.0962,15.1086,45500.0
2011-09-02 10:25:00,24.34,24.36,24.3,24.32,44500.0,15.1148,15.1272,15.09,15.1024,44500.0
2011-09-02 10:30:00,24.32,24.32,24.22,24.25,76300.0,15.1024,15.1024,15.0403,15.0589,76300.0
2011-09-02 10:35:00,24.25,24.29,24.22,24.27,41700.0,15.0589,15.0837,15.0403,15.0713,41700.0
2011-09-02 10:40:00,24.27,24.3,24.24,24.24,44700.0,15.0713,15.09,15.0527,15.0527,44700.0
2011-09-02 10:45:00,24.24,24.25,24.17,24.24,76600.0,15.0527,15.0589,15.0092,15.0527,76600.0
2011-09-02 10:50:00,24.24,24.25,24.19,24.2,41700.0,15.0527,15.0589,15.0216,15.0279,41700.0
2011-09-02 10:55:00,24.2,24.31,24.19,24.3,37200.0,15.0279,15.0962,15.0216,15.09,37200.0
2011-09-02 11:00:00,24.31,24.31,24.26,24.28,32700.0,15.0962,15.0962,15.0651,15.0775,32700.0
2011-09-02 11:05:00,24.28,24.32,24.26,24.31,24400.0,15.0775,15.1024,15.0651,15.0962,24400.0
2011-09-02 11:10:00,24.31,24.38,24.3,24.36,20200.0,15.0962,15.1396,15.09,15.1272,20200.0
2011-09-02 11:15:00,24.36,24.36,24.28,24.31,25300.0,15.1272,15.1272,15.0775,15.0962,25300.0
2011-09-02 11:20:00,24.32,24.35,24.29,24.32,34400.0,15.1024,15.121,15.0837,15.1024,34400.0
2011-09-02 11:25:00,24.32,24.35,24.32,24.32,28400.0,15.1024,15.121,15.1024,15.1024,28400.0
2011-09-02 11:30:00,24.32,24.32,24.28,24.31,45900.0,15.1024,15.1024,15.0775,15.0962,45900.0
2011-09-02 11:35:00,24.31,24.36,24.28,24.34,35100.0,15.0962,15.1272,15.0775,15.1148,35100.0
2011-09-02 11:40:00,24.33,24.34,24.3,24.31,25400.0,15.1086,15.1148,15.09,15.0962,25400.0
2011-09-02 11:45:00,24.31,24.32,24.3,24.3,42000.0,15.0962,15.1024,15.09,15.09,42000.0
2011-09-02 11:50:00,24.3,24.34,24.3,24.33,47900.0,15.09,15.1148,15.09,15.1086,47900.0
2011-09-02 11:55:00,24.33,24.33,24.3,24.31,27900.0,15.1086,15.1086,15.09,15.0962,27900.0
2011-09-02 12:00:00,24.31,24.34,24.31,24.33,20000.0,15.0962,15.1148,15.0962,15.1086,20000.0
2011-09-02 12:05:00,24.33,24.36,24.32,24.34,42500.0,15.1086,15.1272,15.1024,15.1148,42500.0
2011-09-02 12:10:00,24.34,24.34,24.28,24.29,37500.0,15.1148,15.1148,15.0775,15.0837,37500.0
2011-09-02 12:15:00,24.29,24.29,24.23,24.26,42500.0,15.0837,15.0837,15.0465,15.0651,42500.0
2011-09-02 12:20:00,24.27,24.3,24.23,24.23,29400.0,15.0713,15.09,15.0465,15.0465,29400.0
2011-09-02 12:25:00,24.23,24.24,24.2,24.23,30400.0,15.0465,15.0527,15.0279,15.0465,30400.0
2011-09-02 12:30:00,24.23,24.23,24.2,24.22,15900.0,15.0465,15.0465,15.0279,15.0403,15900.0
2011-09-02 12:35:00,24.22,24.23,24.2,24.23,20500.0,15.0403,15.0465,15.0279,15.0465,20500.0
2011-09-02 12:40:00,24.23,24.25,24.22,24.25,12100.0,15.0465,15.0589,15.0403,15.0589,12100.0
2011-09-02 12:45:00,24.24,24.26,24.21,24.21,32400.0,15.0527,15.0651,15.0341,15.0341,32400.0
2011-09-02 12:50:00,24.22,24.22,24.2,24.2,17000.0,15.0403,15.0403,15.0279,15.0279,17000.0
2011-09-02 12:55:00,24.21,24.22,24.2,24.2,21200.0,15.0341,15.0403,15.0279,15.0279,21200.0
2011-09-02 13:00:00,24.21,24.22,24.17,24.18,28000.0,15.0341,15.0403,15.0092,15.0154,28000.0
2011-09-02 13:05:00,24.18,24.19,24.15,24.16,57400.0,15.0154,15.0216,14.9968,15.003,57400.0
2011-09-02 13:10:00,24.17,24.17,24.11,24.12,41500.0,15.0092,15.0092,14.972,14.9782,41500.0
2011-09-02 13:15:00,24.12,24.13,24.1,24.1,17900.0,14.9782,14.9844,14.9658,14.9658,17900.0
2011-09-02 13:20:00,24.11,24.14,24.1,24.13,30100.0,14.972,14.9906,14.9658,14.9844,30100.0
2011-09-02 13:25:00,24.13,24.14,24.13,24.14,6900.0,14.9844,14.9906,14.9844,14.9906,6900.0
2011-09-02 13:30:00,24.14,24.17,24.13,24.14,34200.0,14.9906,15.0092,14.9844,14.9906,34200.0
2011-09-02 13:35:00,24.14,24.15,24.09,24.1,31700.0,14.9906,14.9968,14.9595,14.9658,31700.0
2011-09-02 13:40:00,24.1,24.11,24.07,24.07,28300.0,14.9658,14.972,14.9471,14.9471,28300.0
2011-09-02 13:45:00,24.07,24.13,24.05,24.13,36300.0,14.9471,14.9844,14.9347,14.9844,36300.0
2011-09-02 13:50:00,24.13,24.16,24.1,24.11,41400.0,14.9844,15.003,14.9658,14.972,41400.0
2011-09-02 13:55:00,24.1,24.18,24.1,24.17,39600.0,14.9658,15.0154,14.9658,15.0092,39600.0
2011-09-02 14:00:00,24.17,24.18,24.12,24.13,40300.0,15.0092,15.0154,14.9782,14.9844,40300.0
2011-09-02 14:05:00,24.13,24.15,24.1,24.1,33300.0,14.9844,14.9968,14.9658,14.9658,33300.0
2011-09-02 14:10:00,24.1,24.12,24.02,24.06,148500.0,14.9658,14.9782,14.9161,14.9409,148500.0
2011-09-02 14:15:00,24.06,24.06,23.99,24.0,61800.0,14.9409,14.9409,14.8974,14.9037,61800.0
2011-09-02 14:20:00,23.99,24.03,23.99,24.0,35000.0,14.8974,14.9223,14.8974,14.9037,35000.0
2011-09-02 14:25:00,24.0,24.03,23.98,24.01,48100.0,14.9037,14.9223,14.8912,14.9099,48100.0
2011-09-02 14:30:00,24.02,24.02,23.93,23.99,85600.0,14.9161,14.9161,14.8602,14.8974,85600.0
2011-09-02 14:35:00,23.99,24.01,23.98,24.01,45900.0,14.8974,14.9099,14.8912,14.9099,45900.0
2011-09-02 14:40:00,24.01,24.03,24.0,24.0,47600.0,14.9099,14.9223,14.9037,14.9037,47600.0
2011-09-02 14:45:00,24.01,24.02,23.91,23.91,48800.0,14.9099,14.9161,14.8478,14.8478,48800.0
2011-09-02 14:50:00,23.91,23.96,23.91,23.95,51200.0,14.8478,14.8788,14.8478,14.8726,51200.0
2011-09-02 14:55:00,23.96,23.97,23.93,23.93,75600.0,14.8788,14.885,14.8602,14.8602,75600.0
2011-09-02 15:00:00,23.94,23.96,23.91,23.91,32700.0,14.8664,14.8788,14.8478,14.8478,32700.0
2011-09-02 15:05:00,23.91,23.94,23.9,23.94,82800.0,14.8478,14.8664,14.8416,14.8664,82800.0
2011-09-02 15:10:00,23.94,23.96,23.94,23.96,116000.0,14.8664,14.8788,14.8664,14.8788,116000.0
2011-09-02 15:15:00,23.96,24.0,23.95,24.0,197400.0,14.8788,14.9037,14.8726,14.9037,197400.0
2011-09-02 15:20:00,24.0,24.06,24.0,24.06,176900.0,14.9037,14.9409,14.9037,14.9409,176900.0
2011-09-02 15:25:00,24.06,24.09,24.04,24.08,113800.0,14.9409,14.9595,14.9285,14.9533,113800.0
2011-09-02 15:30:00,24.07,24.08,24.05,24.08,107300.0,14.9471,14.9533,14.9347,14.9533,107300.0
2011-09-02 15:35:00,24.08,24.13,24.07,24.11,167000.0,14.9533,14.9844,14.9471,14.972,167000.0
2011-09-02 15:40:00,24.12,24.14,24.1,24.13,92100.0,14.9782,14.9906,14.9658,14.9844,92100.0
2011-09-02 15:45:00,24.13,24.14,24.1,24.12,173000.0,14.9844,14.9906,14.9658,14.9782,173000.0
2011-09-02 15:50:00,24.12,24.13,24.11,24.13,209000.0,14.9782,14.9844,14.972,14.9844,209000.0
2011-09-02 15:55:00,24.13,24.16,24.07,24.08,517600.0,14.9844,15.003,14.9471,14.9533,517600.0
2011-09-06 09:30:00,23.33,23.33,23.08,23.15,252700.0,14.4876,14.4876,14.3323,14.3758,252700.0
2011-09-06 09:35:00,23.14,23.26,23.1,23.2,243500.0,14.3696,14.4441,14.3448,14.4069,243500.0
2011-09-06 09:40:00,23.2,23.25,23.18,23.23,62300.0,14.4069,14.4379,14.3944,14.4255,62300.0
2011-09-06 09:45:00,23.23,23.25,23.15,23.16,91100.0,14.4255,14.4379,14.3758,14.382,91100.0
2011-09-06 09:50:00,23.16,23.23,23.15,23.2,94100.0,14.382,14.4255,14.3758,14.4069,94100.0
2011-09-06 09:55:00,23.19,23.27,23.16,23.22,101500.0,14.4007,14.4503,14.382,14.4193,101500.0
2011-09-06 10:00:00,23.22,23.36,23.22,23.32,205300.0,14.4193,14.5062,14.4193,14.4814,205300.0
2011-09-06 10:05:00,23.32,23.38,23.25,23.35,220500.0,14.4814,14.5186,14.4379,14.5,220500.0
2011-09-06 10:10:00,23.35,23.35,23.23,23.26,72000.0,14.5,14.5,14.4255,14.4441,72000.0
2011-09-06 10:15:00,23.27,23.3,23.23,23.25,101500.0,14.4503,14.469,14.4255,14.4379,101500.0
2011-09-06 10:20:00,23.25,23.32,23.25,23.26,62500.0,14.4379,14.4814,14.4379,14.4441,62500.0
2011-09-06 10:25:00,23.26,23.29,23.16,23.17,87800.0,14.4441,14.4628,14.382,14.3882,87800.0
2011-09-06 10:30:00,23.16,23.21,23.12,23.16,98000.0,14.382,14.4131,14.3572,14.382,98000.0
2011-09-06 10:35:00,23.16,23.18,23.05,23.08,133500.0,14.382,14.3944,14.3137,14.3323,133500.0
2011-09-06 10:40:00,23.08,23.1,23.01,23.01,199000.0,14.3323,14.3448,14.2889,14.2889,199000.0
2011-09-06 10:45:00,23.01,23.04,23.0,23.03,105100.0,14.2889,14.3075,14.2827,14.3013,105100.0
2011-09-06 10:50:00,23.02,23.17,23.01,23.14,136000.0,14.2951,14.3882,14.2889,14.3696,136000.0
2011-09-06 10:55:00,23.14,23.19,23.1,23.18,52400.0,14.3696,14.4007,14.3448,14.3944,52400.0
2011-09-06 11:00:00,23.18,23.23,23.15,23.15,51100.0,14.3944,14.4255,14.3758,14.3758,51100.0
2011-09-06 11:05:00,23.15,23.18,23.1,23.18,69300.0,14.3758,14.3944,14.3448,14.3944,69300.0
2011-09-06 11:10:00,23.18,23.2,23.07,23.16,115000.0,14.3944,14.4069,14.3261,14.382,115000.0
2011-09-06 11:15:00,23.17,23.26,23.16,23.17,136000.0,14.3882,14.4441,14.382,14.3882,136000.0
2011-09-06 11:20:00,23.16,23.17,23.1,23.11,61000.0,14.382,14.3882,14.3448,14.351,61000.0
2011-09-06 11:25:00,23.12,23.17,23.08,23.17,82700.0,14.3572,14.3882,14.3323,14.3882,82700.0
2011-09-06 11:30:00,23.17,23.21,23.15,23.16,65500.0,14.3882,14.4131,14.3758,14.382,65500.0
2011-09-06 11:35:00,23.15,23.19,23.11,23.11,41900.0,14.3758,14.4007,14.351,14.351,41900.0
2011-09-06 11:40:00,23.11,23.13,23.09,23.11,37000.0,14.351,14.3634,14.3386,14.351,37000.0
2011-09-06 11:45:00,23.11,23.12,23.04,23.06,92100.0,14.351,14.3572,14.3075,14.3199,92100.0
2011-09-06 11:50:00,23.07,23.12,23.06,23.11,42200.0,14.3261,14.3572,14.3199,14.351,42200.0
2011-09-06 11:55:00,23.11,23.16,23.11,23.13,84200.0,14.351,14.382,14.351,14.3634,84200.0
2011-09-06 12:00:00,23.13,23.21,23.13,23.19,112200.0,14.3634,14.4131,14.3634,14.4007,112200.0
2011-09-06 12:05:00,23.2,23.23,23.16,23.16,88900.0,14.4069,14.4255,14.382,14.382,88900.0
2011-09-06 12:10:00,23.16,23.18,23.15,23.15,89200.0,14.382,14.3944,14.3758,14.3758,89200.0
2011-09-06 12:15:00,23.16,23.19,23.14,23.18,156400.0,14.382,14.4007,14.3696,14.3944,156400.0
2011-09-06 12:20:00,23.19,23.32,23.18,23.26,94800.0,14.4007,14.4814,14.3944,14.4441,94800.0
2011-09-06 12:25:00,23.26,23.27,23.23,23.25,40900.0,14.4441,14.4503,14.4255,14.4379,40900.0
2011-09-06 12:30:00,23.24,23.24,23.19,23.19,55100.0,14.4317,14.4317,14.4007,14.4007,55100.0
2011-09-06 12:35:00,23.19,23.22,23.17,23.2,42400.0,14.4007,14.4193,14.3882,14.4069,42400.0
2011-09-06 12:40:00,23.2,23.22,23.19,23.22,14600.0,14.4069,14.4193,14.4007,14.4193,14600.0
2011-09-06 12:45:00,23.22,23.25,23.21,23.24,26700.0,14.4193,14.4379,14.4131,14.4317,26700.0
2011-09-06 12:50:00,23.25,23.28,23.23,23.23,31800.0,14.4379,14.4565,14.4255,14.4255,31800.0
2011-09-06 12:55:00,23.23,23.26,23.22,23.26,22200.0,14.4255,14.4441,14.4193,14.4441,22200.0
2011-09-06 13:00:00,23.27,23.3,23.27,23.28,59500.0,14.4503,14.469,14.4503,14.4565,59500.0
2011-09-06 13:05:00,23.28,23.31,23.26,23.31,113700.0,14.4565,14.4752,14.4441,14.4752,113700.0
2011-09-06 13:10:00,23.32,23.35,23.29,23.29,86200.0,14.4814,14.5,14.4628,14.4628,86200.0
2011-09-06 13:15:00,23.29,23.34,23.27,23.33,79600.0,14.4628,14.4938,14.4503,14.4876,79600.0
2011-09-06 13:20:00,23.32,23.35,23.32,23.35,44600.0,14.4814,14.5,14.4814,14.5,44600.0
2011-09-06 13:25:00,23.33,23.34,23.29,23.29,52000.0,14.4876,14.4938,14.4628,14.4628,52000.0
2011-09-06 13:30:00,23.29,23.3,23.2,23.22,112200.0,14.4628,14.469,14.4069,14.4193,112200.0
2011-09-06 13:35:00,23.22,23.27,23.2,23.26,50100.0,14.4193,14.4503,14.4069,14.4441,50100.0
2011-09-06 13:40:00,23.27,23.32,23.24,23.31,94800.0,14.4503,14.4814,14.4317,14.4752,94800.0
2011-09-06 13:45:00,23.31,23.38,23.3,23.38,106400.0,14.4752,14.5186,14.469,14.5186,106400.0
2011-09-06 13:50:00,23.38,23.42,23.36,23.41,48300.0,14.5186,14.5435,14.5062,14.5373,48300.0
2011-09-06 13:55:00,23.41,23.41,23.38,23.38,28000.0,14.5373,14.5373,14.5186,14.5186,28000.0
2011-09-06 14:00:00,23.38,23.4,23.35,23.36,36200.0,14.5186,14.5311,14.5,14.5062,36200.0
2011-09-06 14:05:00,23.36,23.42,23.35,23.4,36800.0,14.5062,14.5435,14.5,14.5311,36800.0
2011-09-06 14:10:00,23.42,23.46,23.4,23.45,54800.0,14.5435,14.5683,14.5311,14.5621,54800.0
2011-09-06 14:15:00,23.45,23.5,23.44,23.48,68700.0,14.5621,14.5932,14.5559,14.5807,68700.0
2011-09-06 14:20:00,23.48,23.5,23.46,23.48,65700.0,14.5807,14.5932,14.5683,14.5807,65700.0
2011-09-06 14:25:00,23.48,23.5,23.46,23.46,97600.0,14.5807,14.5932,14.5683,14.5683,97600.0
2011-09-06 14:30:00,23.47,23.47,23.39,23.39,48900.0,14.5745,14.5745,14.5249,14.5249,48900.0
2011-09-06 14:35:00,23.4,23.4,23.33,23.34,77500.0,14.5311,14.5311,14.4876,14.4938,77500.0
2011-09-06 14:40:00,23.33,23.34,23.27,23.3,112000.0,14.4876,14.4938,14.4503,14.469,112000.0
2011-09-06 14:45:00,23.3,23.31,23.25,23.25,72100.0,14.469,14.4752,14.4379,14.4379,72100.0
2011-09-06 14:50:00,23.25,23.3,23.24,23.25,59600.0,14.4379,14.469,14.4317,14.4379,59600.0
2011-09-06 14:55:00,23.25,23.26,23.22,23.24,68200.0,14.4379,14.4441,14.4193,14.4317,68200.0
2011-09-06 15:00:00,23.25,23.26,23.2,23.2,135000.0,14.4379,14.4441,14.4069,14.4069,135000.0
2011-09-06 15:05:00,23.2,23.21,23.17,23.18,63500.0,14.4069,14.4131,14.3882,14.3944,63500.0
2011-09-06 15:10:00,23.18,23.19,23.12,23.12,86500.0,14.3944,14.4007,14.3572,14.3572,86500.0
2011-09-06 15:15:00,23.12,23.14,23.1,23.11,71000.0,14.3572,14.3696,14.3448,14.351,71000.0
2011-09-06 15:20:00,23.11,23.19,23.09,23.17,101300.0,14.351,14.4007,14.3386,14.3882,101300.0
2011-09-06 15:25:00,23.18,23.23,23.17,23.2,71300.0,14.3944,14.4255,14.3882,14.4069,71300.0
2011-09-06 15:30:00,23.19,23.2,23.13,23.14,140300.0,14.4007,14.4069,14.3634,14.3696,140300.0
2011-09-06 15:35:00,23.13,23.18,23.1,23.18,187100.0,14.3634,14.3944,14.3448,14.3944,187100.0
2011-09-06 15:40:00,23.17,23.26,23.17,23.25,169800.0,14.3882,14.4441,14.3882,14.4379,169800.0
2011-09-06 15:45:00,23.24,23.31,23.21,23.28,173600.0,14.4317,14.4752,14.4131,14.4565,173600.0
2011-09-06 15:50:00,23.29,23.34,23.26,23.32,380900.0,14.4628,14.4938,14.4441,14.4814,380900.0
2011-09-06 15:55:00,23.32,23.33,23.29,23.31,563900.0,14.4814,14.4876,14.4628,14.4752,563900.0
2011-09-07 09:30:00,23.62,23.75,23.54,23.71,165100.0,14.6677,14.7484,14.618,14.7236,165100.0
2011-09-07 09:35:00,23.71,23.71,23.6,23.62,52200.0,14.7236,14.7236,14.6553,14.6677,52200.0
2011-09-07 09:40:00,23.61,23.65,23.48,23.65,104200.0,14.6615,14.6863,14.5807,14.6863,104200.0
2011-09-07 09:45:00,23.63,23.7,23.62,23.69,63900.0,14.6739,14.7174,14.6677,14.7111,63900.0
2011-09-07 09:50:00,23.7,23.78,23.69,23.72,73100.0,14.7174,14.767,14.7111,14.7298,73100.0
2011-09-07 09:55:00,23.72,23.93,23.7,23.92,95500.0,14.7298,14.8602,14.7174,14.854,95500.0
2011-09-07 10:00:00,23.92,23.92,23.8,23.85,89600.0,14.854,14.854,14.7795,14.8105,89600.0
2011-09-07 10:05:00,23.85,24.01,23.84,24.01,104100.0,14.8105,14.9099,14.8043,14.9099,104100.0
2011-09-07 10:10:00,24.01,24.04,23.92,23.96,51500.0,14.9099,14.9285,14.854,14.8788,51500.0
2011-09-07 10:15:00,23.96,24.01,23.88,24.01,65800.0,14.8788,14.9099,14.8291,14.9099,65800.0
2011-09-07 10:20:00,24.02,24.12,24.01,24.12,59900.0,14.9161,14.9782,14.9099,14.9782,59900.0
2011-09-07 10:25:00,24.11,24.14,24.07,24.11,83500.0,14.972,14.9906,14.9471,14.972,83500.0
2011-09-07 10:30:00,24.11,24.14,24.0,24.02,113800.0,14.972,14.9906,14.9037,14.9161,113800.0
2011-09-07 10:35:00,24.03,24.09,24.03,24.06,30600.0,14.9223,14.9595,14.9223,14.9409,30600.0
2011-09-07 10:40:00,24.06,24.11,24.04,24.05,49000.0,14.9409,14.972,14.9285,14.9347,49000.0
2011-09-07 10:45:00,24.05,24.05,23.97,23.97,47900.0,14.9347,14.9347,14.885,14.885,47900.0
2011-09-07 10:50:00,23.97,23.97,23.91,23.96,41200.0,14.885,14.885,14.8478,14.8788,41200.0
2011-09-07 10:55:00,23.95,24.04,23.92,24.02,49700.0,14.8726,14.9285,14.854,14.9161,49700.0
2011-09-07 11:00:00,24.01,24.01,23.95,23.97,26100.0,14.9099,14.9099,14.8726,14.885,26100.0
2011-09-07 11:05:00,23.98,24.04,23.98,24.0,49300.0,14.8912,14.9285,14.8912,14.9037,49300.0
2011-09-07 11:10:00,24.0,24.05,23.99,24.04,39200.0,14.9037,14.9347,14.8974,14.9285,39200.0
2011-09-07 11:15:00,24.03,24.03,23.96,23.97,41400.0,14.9223,14.9223,14.8788,14.885,41400.0
2011-09-07 11:20:00,23.96,23.96,23.9,23.93,117500.0,14.8788,14.8788,14.8416,14.8602,117500.0
2011-09-07 11:25:00,23.93,24.05,23.93,24.04,40300.0,14.8602,14.9347,14.8602,14.9285,40300.0
2011-09-07 11:30:00,24.05,24.06,24.0,24.04,56200.0,14.9347,14.9409,14.9037,14.9285,56200.0
2011-09-07 11:35:00,24.03,24.09,24.03,24.08,20100.0,14.9223,14.9595,14.9223,14.9533,20100.0
2011-09-07 11:40:00,24.07,24.08,24.04,24.06,36100.0,14.9471,14.9533,14.9285,14.9409,36100.0
2011-09-07 11:45:00,24.07,24.13,24.06,24.13,33000.0,14.9471,14.9844,14.9409,14.9844,33000.0
2011-09-07 11:50:00,24.13,24.16,24.1,24.15,29900.0,14.9844,15.003,14.9658,14.9968,29900.0
2011-09-07 11:55:00,24.15,24.17,24.14,24.14,18100.0,14.9968,15.0092,14.9906,14.9906,18100.0
2011-09-07 12:00:00,24.14,24.14,24.06,24.06,28500.0,14.9906,14.9906,14.9409,14.9409,28500.0
2011-09-07 12:05:00,24.06,24.08,24.04,24.05,54800.0,14.9409,14.9533,14.9285,14.9347,54800.0
2011-09-07 12:10:00,24.05,24.07,24.04,24.06,25400.0,14.9347,14.9471,14.9285,14.9409,25400.0
2011-09-07 12:15:00,24.07,24.11,24.06,24.11,13400.0,14.9471,14.972,14.9409,14.972,13400.0
2011-09-07 12:20:00,24.11,24.11,24.08,24.09,17200.0,14.972,14.972,14.9533,14.9595,17200.0
2011-09-07 12:25:00,24.1,24.11,24.07,24.08,21600.0,14.9658,14.972,14.9471,14.9533,21600.0
2011-09-07 12:30:00,24.08,24.14,24.07,24.13,26500.0,14.9533,14.9906,14.9471,14.9844,26500.0
2011-09-07 12:35:00,24.14,24.16,24.12,24.15,39400.0,14.9906,15.003,14.9782,14.9968,39400.0
2011-09-07 12:40:00,24.16,24.16,24.15,24.16,26700.0,15.003,15.003,14.9968,15.003,26700.0
2011-09-07 12:45:00,24.16,24.16,24.13,24.13,19100.0,15.003,15.003,14.9844,14.9844,19100.0
2011-09-07 12:50:00,24.14,24.14,24.11,24.13,21700.0,14.9906,14.9906,14.972,14.9844,21700.0
2011-09-07 12:55:00,24.13,24.13,24.09,24.11,54100.0,14.9844,14.9844,14.9595,14.972,54100.0
2011-09-07 13:00:00,24.11,24.18,24.1,24.17,67800.0,14.972,15.0154,14.9658,15.0092,67800.0
2011-09-07 13:05:00,24.18,24.2,24.16,24.19,88000.0,15.0154,15.0279,15.003,15.0216,88000.0
2011-09-07 13:10:00,24.2,24.2,24.18,24.19,46700.0,15.0279,15.0279,15.0154,15.0216,46700.0
2011-09-07 13:15:00,24.2,24.21,24.18,24.2,49100.0,15.0279,15.0341,15.0154,15.0279,49100.0
2011-09-07 13:20:00,24.2,24.2,24.17,24.2,26900.0,15.0279,15.0279,15.0092,15.0279,26900.0
2011-09-07 13:25:00,24.2,24.2,24.18,24.19,20400.0,15.0279,15.0279,15.0154,15.0216,20400.0
2011-09-07 13:30:00,24.18,24.2,24.17,24.17,21700.0,15.0154,15.0279,15.0092,15.0092,21700.0
2011-09-07 13:35:00,24.17,24.18,24.13,24.14,37000.0,15.0092,15.0154,14.9844,14.9906,37000.0
2011-09-07 13:40:00,24.14,24.15,24.1,24.11,49700.0,14.9906,14.9968,14.9658,14.972,49700.0
2011-09-07 13:45:00,24.1,24.12,24.1,24.12,17000.0,14.9658,14.9782,14.9658,14.9782,17000.0
2011-09-07 13:50:00,24.11,24.16,24.1,24.14,34500.0,14.972,15.003,14.9658,14.9906,34500.0
2011-09-07 13:55:00,24.14,24.2,24.14,24.19,26700.0,14.9906,15.0279,14.9906,15.0216,26700.0
2011-09-07 14:00:00,24.18,24.21,24.16,24.21,97800.0,15.0154,15.0341,15.003,15.0341,97800.0
2011-09-07 14:05:00,24.2,24.25,24.2,24.23,89900.0,15.0279,15.0589,15.0279,15.0465,89900.0
2011-09-07 14:10:00,24.22,24.25,24.2,24.25,93200.0,15.0403,15.0589,15.0279,15.0589,93200.0
2011-09-07 14:15:00,24.25,24.27,24.22,24.23,80500.0,15.0589,15.0713,15.0403,15.0465,80500.0
2011-09-07 14:20:00,24.23,24.24,24.22,24.22,26700.0,15.0465,15.0527,15.0403,15.0403,26700.0
2011-09-07 14:25:00,24.23,24.29,24.21,24.28,107200.0,15.0465,15.0837,15.0341,15.0775,107200.0
2011-09-07 14:30:00,24.28,24.3,24.27,24.28,39400.0,15.0775,15.09,15.0713,15.0775,39400.0
2011-09-07 14:35:00,24.27,24.3,24.27,24.29,42100.0,15.0713,15.09,15.0713,15.0837,42100.0
2011-09-07 14:40:00,24.29,24.36,24.28,24.35,123900.0,15.0837,15.1272,15.0775,15.121,123900.0
2011-09-07 14:45:00,24.36,24.42,24.36,24.42,70400.0,15.1272,15.1645,15.1272,15.1645,70400.0
2011-09-07 14:50:00,24.42,24.44,24.41,24.42,71000.0,15.1645,15.1769,15.1583,15.1645,71000.0
2011-09-07 14:55:00,24.42,24.46,24.4,24.46,63000.0,15.1645,15.1893,15.152,15.1893,63000.0
2011-09-07 15:00:00,24.45,24.55,24.45,24.53,229700.0,15.1831,15.2452,15.1831,15.2328,229700.0
2011-09-07 15:05:00,24.53,24.53,24.5,24.51,56600.0,15.2328,15.2328,15.2141,15.2204,56600.0
2011-09-07 15:10:00,24.52,24.52,24.47,24.5,83500.0,15.2266,15.2266,15.1955,15.2141,83500.0
2011-09-07 15:15:00,24.51,24.53,24.49,24.51,72300.0,15.2204,15.2328,15.2079,15.2204,72300.0
2011-09-07 15:20:00,24.51,24.53,24.47,24.48,61000.0,15.2204,15.2328,15.1955,15.2017,61000.0
2011-09-07 15:25:00,24.47,24.48,24.42,24.47,63300.0,15.1955,15.2017,15.1645,15.1955,63300.0
2011-09-07 15:30:00,24.47,24.5,24.45,24.45,66800.0,15.1955,15.2141,15.1831,15.1831,66800.0
2011-09-07 15:35:00,24.45,24.47,24.41,24.47,101500.0,15.1831,15.1955,15.1583,15.1955,101500.0
2011-09-07 15:40:00,24.47,24.49,24.46,24.46,87600.0,15.1955,15.2079,15.1893,15.1893,87600.0
2011-09-07 15:45:00,24.46,24.49,24.46,24.47,108300.0,15.1893,15.2079,15.1893,15.1955,108300.0
2011-09-07 15:50:00,24.46,24.48,24.43,24.47,193600.0,15.1893,15.2017,15.1707,15.1955,193600.0
2011-09-07 15:55:00,24.46,24.54,24.46,24.52,280100.0,15.1893,15.239,15.1893,15.2266,280100.0
2011-09-08 09:30:00,24.37,24.42,24.26,24.36,57600.0,15.1334,15.1645,15.0651,15.1272,57600.0
2011-09-08 09:35:00,24.38,24.38,24.24,24.26,61400.0,15.1396,15.1396,15.0527,15.0651,61400.0
2011-09-08 09:40:00,24.27,24.38,24.22,24.35,76800.0,15.0713,15.1396,15.0403,15.121,76800.0
2011-09-08 09:45:00,24.35,24.35,24.25,24.25,54800.0,15.121,15.121,15.0589,15.0589,54800.0
2011-09-08 09:50:00,24.25,24.26,24.09,24.11,69300.0,15.0589,15.0651,14.9595,14.972,69300.0
2011-09-08 09:55:00,24.12,24.12,24.0,24.05,59200.0,14.9782,14.9782,14.9037,14.9347,59200.0
2011-09-08 10:00:00,24.04,24.1,24.0,24.07,62300.0,14.9285,14.9658,14.9037,14.9471,62300.0
2011-09-08 10:05:00,24.08,24.12,24.03,24.07,32900.0,14.9533,14.9782,14.9223,14.9471,32900.0
2011-09-08 10:10:00,24.08,24.11,24.07,24.09,25800.0,14.9533,14.972,14.9471,14.9595,25800.0
2011-09-08 10:15:00,24.09,24.14,24.02,24.13,36900.0,14.9595,14.9906,14.9161,14.9844,36900.0
2011-09-08 10:20:00,24.13,24.18,24.12,24.14,36600.0,14.9844,15.0154,14.9782,14.9906,36600.0
2011-09-08 10:25:00,24.14,24.2,24.14,24.14,40200.0,14.9906,15.0279,14.9906,14.9906,40200.0
2011-09-08 10:30:00,24.14,24.23,24.14,24.22,38700.0,14.9906,15.0465,14.9906,15.0403,38700.0
2011-09-08 10:35:00,24.21,24.21,24.14,24.19,16600.0,15.0341,15.0341,14.9906,15.0216,16600.0
2011-09-08 10:40:00,24.19,24.25,24.19,24.23,16800.0,15.0216,15.0589,15.0216,15.0465,16800.0
2011-09-08 10:45:00,24.23,24.23,24.12,24.13,19600.0,15.0465,15.0465,14.9782,14.9844,19600.0
2011-09-08 10:50:00,24.13,24.19,24.11,24.19,30700.0,14.9844,15.0216,14.972,15.0216,30700.0
2011-09-08 10:55:00,24.2,24.3,24.2,24.29,24600.0,15.0279,15.09,15.0279,15.0837,24600.0
2011-09-08 11:00:00,24.29,24.34,24.26,24.28,31800.0,15.0837,15.1148,15.0651,15.0775,31800.0
2011-09-08 11:05:00,24.29,24.34,24.26,24.34,34200.0,15.0837,15.1148,15.0651,15.1148,34200.0
2011-09-08 11:10:00,24.33,24.36,24.3,24.31,29700.0,15.1086,15.1272,15.09,15.0962,29700.0
2011-09-08 11:15:00,24.32,24.36,24.27,24.33,32700.0,15.1024,15.1272,15.0713,15.1086,32700.0
2011-09-08 11:20:00,24.32,24.35,24.28,24.3,17800.0,15.1024,15.121,15.0775,15.09,17800.0
2011-09-08 11:25:00,24.29,24.3,24.25,24.25,13600.0,15.0837,15.09,15.0589,15.0589,13600.0
2011-09-08 11:30:00,24.24,24.27,24.21,24.26,21200.0,15.0527,15.0713,15.0341,15.0651,21200.0
2011-09-08 11:35:00,24.25,24.32,24.25,24.32,15300.0,15.0589,15.1024,15.0589,15.1024,15300.0
2011-09-08 11:40:00,24.33,24.33,24.29,24.3,15900.0,15.1086,15.1086,15.0837,15.09,15900.0
2011-09-08 11:45:00,24.28,24.29,24.23,24.25,24100.0,15.0775,15.0837,15.0465,15.0589,24100.0
2011-09-08 11:50:00,24.24,24.27,24.2,24.2,30100.0,15.0527,15.0713,15.0279,15.0279,30100.0
2011-09-08 11:55:00,24.18,24.19,24.1,24.12,64900.0,15.0154,15.0216,14.9658,14.9782,64900.0
2011-09-08 12:00:00,24.11,24.17,24.11,24.16,41900.0,14.972,15.0092,14.972,15.003,41900.0
2011-09-08 12:05:00,24.16,24.19,24.16,24.19,12300.0,15.003,15.0216,15.003,15.0216,12300.0
2011-09-08 12:10:00,24.18,24.19,24.17,24.19,20600.0,15.0154,15.0216,15.0092,15.0216,20600.0
2011-09-08 12:15:00,24.19,24.21,24.17,24.21,13000.0,15.0216,15.0341,15.0092,15.0341,13000.0
2011-09-08 12:20:00,24.21,24.27,24.21,24.25,13400.0,15.0341,15.0713,15.0341,15.0589,13400.0
2011-09-08 12:25:00,24.25,24.25,24.21,24.21,20100.0,15.0589,15.0589,15.0341,15.0341,20100.0
2011-09-08 12:30:00,24.21,24.23,24.17,24.2,77200.0,15.0341,15.0465,15.0092,15.0279,77200.0
2011-09-08 12:35:00,24.21,24.22,24.19,24.2,21100.0,15.0341,15.0403,15.0216,15.0279,21100.0
2011-09-08 12:40:00,24.2,24.27,24.2,24.23,23600.0,15.0279,15.0713,15.0279,15.0465,23600.0
2011-09-08 12:45:00,24.22,24.25,24.16,24.23,51100.0,15.0403,15.0589,15.003,15.0465,51100.0
2011-09-08 12:50:00,24.22,24.28,24.22,24.27,11100.0,15.0403,15.0775,15.0403,15.0713,11100.0
2011-09-08 12:55:00,24.27,24.29,24.24,24.24,39600.0,15.0713,15.0837,15.0527,15.0527,39600.0
2011-09-08 13:00:00,24.24,24.24,24.19,24.2,22700.0,15.0527,15.0527,15.0216,15.0279,22700.0
2011-09-08 13:05:00,24.19,24.23,24.17,24.23,17300.0,15.0216,15.0465,15.0092,15.0465,17300.0
2011-09-08 13:10:00,24.22,24.22,24.16,24.19,60700.0,15.0403,15.0403,15.003,15.0216,60700.0
2011-09-08 13:15:00,24.19,24.26,24.16,24.23,89500.0,15.0216,15.0651,15.003,15.0465,89500.0
2011-09-08 13:20:00,24.23,24.25,24.18,24.25,33300.0,15.0465,15.0589,15.0154,15.0589,33300.0
2011-09-08 13:25:00,24.24,24.26,24.2,24.21,26900.0,15.0527,15.0651,15.0279,15.0341,26900.0
2011-09-08 13:30:00,24.22,24.28,24.15,24.18,128000.0,15.0403,15.0775,14.9968,15.0154,128000.0
2011-09-08 13:35:00,24.19,24.24,24.18,24.23,36800.0,15.0216,15.0527,15.0154,15.0465,36800.0
2011-09-08 13:40:00,24.2,24.2,24.05,24.06,61000.0,15.0279,15.0279,14.9347,14.9409,61000.0
2011-09-08 13:45:00,24.06,24.17,24.06,24.13,112600.0,14.9409,15.0092,14.9409,14.9844,112600.0
2011-09-08 13:50:00,24.14,24.19,24.11,24.17,79200.0,14.9906,15.0216,14.972,15.0092,79200.0
2011-09-08 13:55:00,24.17,24.21,24.17,24.19,36900.0,15.0092,15.0341,15.0092,15.0216,36900.0
2011-09-08 14:00:00,24.18,24.2,24.12,24.2,83700.0,15.0154,15.0279,14.9782,15.0279,83700.0
2011-09-08 14:05:00,24.19,24.22,24.15,24.18,61600.0,15.0216,15.0403,14.9968,15.0154,61600.0
2011-09-08 14:10:00,24.17,24.18,24.11,24.14,43500.0,15.0092,15.0154,14.972,14.9906,43500.0
2011-09-08 14:15:00,24.14,24.16,24.11,24.15,78100.0,14.9906,15.003,14.972,14.9968,78100.0
2011-09-08 14:20:00,24.14,24.15,24.07,24.07,43900.0,14.9906,14.9968,14.9471,14.9471,43900.0
2011-09-08 14:25:00,24.08,24.2,24.06,24.15,241600.0,14.9533,15.0279,14.9409,14.9968,241600.0
2011-09-08 14:30:00,24.15,24.19,24.1,24.17,48800.0,14.9968,15.0216,14.9658,15.0092,48800.0
2011-09-08 14:35:00,24.17,24.22,24.14,24.18,61100.0,15.0092,15.0403,14.9906,15.0154,61100.0
2011-09-08 14:40:00,24.18,24.26,24.18,24.23,68800.0,15.0154,15.0651,15.0154,15.0465,68800.0
2011-09-08 14:45:00,24.23,24.23,24.18,24.19,51600.0,15.0465,15.0465,15.0154,15.0216,51600.0
2011-09-08 14:50:00,24.18,24.22,24.17,24.21,80300.0,15.0154,15.0403,15.0092,15.0341,80300.0
2011-09-08 14:55:00,24.2,24.21,24.15,24.17,87700.0,15.0279,15.0341,14.9968,15.0092,87700.0
2011-09-08 15:00:00,24.18,24.18,24.11,24.16,75400.0,15.0154,15.0154,14.972,15.003,75400.0
2011-09-08 15:05:00,24.16,24.18,24.12,24.17,130800.0,15.003,15.0154,14.9782,15.0092,130800.0
2011-09-08 15:10:00,24.17,24.18,24.12,24.12,78400.0,15.0092,15.0154,14.9782,14.9782,78400.0
2011-09-08 15:15:00,24.13,24.15,24.1,24.15,61700.0,14.9844,14.9968,14.9658,14.9968,61700.0
2011-09-08 15:20:00,24.14,24.18,24.13,24.15,75300.0,14.9906,15.0154,14.9844,14.9968,75300.0
2011-09-08 15:25:00,24.15,24.18,24.12,24.18,83100.0,14.9968,15.0154,14.9782,15.0154,83100.0
2011-09-08 15:30:00,24.19,24.23,24.14,24.21,146500.0,15.0216,15.0465,14.9906,15.0341,146500.0
2011-09-08 15:35:00,24.21,24.26,24.19,24.26,141800.0,15.0341,15.0651,15.0216,15.0651,141800.0
2011-09-08 15:40:00,24.26,24.32,24.25,24.3,116600.0,15.0651,15.1024,15.0589,15.09,116600.0
2011-09-08 15:45:00,24.3,24.31,24.25,24.28,166600.0,15.09,15.0962,15.0589,15.0775,166600.0
2011-09-08 15:50:00,24.29,24.29,24.2,24.22,203600.0,15.0837,15.0837,15.0279,15.0403,203600.0
2011-09-08 15:55:00,24.23,24.25,24.2,24.21,246900.0,15.0465,15.0589,15.0279,15.0341,246900.0
2011-09-09 09:30:00,23.87,24.06,23.75,24.04,157900.0,14.8229,14.9409,14.7484,14.9285,157900.0
2011-09-09 09:35:00,24.01,24.02,23.9,23.98,53700.0,14.9099,14.9161,14.8416,14.8912,53700.0
2011-09-09 09:40:00,23.98,24.13,23.8,24.12,140100.0,14.8912,14.9844,14.7795,14.9782,140100.0
2011-09-09 09:45:00,24.12,24.22,24.0,24.21,87200.0,14.9782,15.0403,14.9037,15.0341,87200.0
2011-09-09 09:50:00,24.21,24.33,24.13,24.33,81600.0,15.0341,15.1086,14.9844,15.1086,81600.0
2011-09-09 09:55:00,24.32,24.39,24.24,24.33,144200.0,15.1024,15.1458,15.0527,15.1086,144200.0
2011-09-09 10:00:00,24.34,24.46,24.29,24.45,142300.0,15.1148,15.1893,15.0837,15.1831,142300.0
2011-09-09 10:05:00,24.44,24.45,24.35,24.39,114500.0,15.1769,15.1831,15.121,15.1458,114500.0
2011-09-09 10:10:00,24.4,24.44,24.32,24.33,78200.0,15.152,15.1769,15.1024,15.1086,78200.0
2011-09-09 10:15:00,24.33,24.42,24.28,24.36,70800.0,15.1086,15.1645,15.0775,15.1272,70800.0
2011-09-09 10:20:00,24.36,24.46,24.3,24.45,71600.0,15.1272,15.1893,15.09,15.1831,71600.0
2011-09-09 10:25:00,24.44,24.53,24.43,24.52,68100.0,15.1769,15.2328,15.1707,15.2266,68100.0
2011-09-09 10:30:00,24.53,24.6,24.48,24.49,126000.0,15.2328,15.2762,15.2017,15.2079,126000.0
2011-09-09 10:35:00,24.49,24.59,24.48,24.58,77300.0,15.2079,15.27,15.2017,15.2638,77300.0
2011-09-09 10:40:00,24.58,24.6,24.51,24.55,73000.0,15.2638,15.2762,15.2204,15.2452,73000.0
2011-09-09 10:45:00,24.54,24.55,24.48,24.54,52100.0,15.239,15.2452,15.2017,15.239,52100.0
2011-09-09 10:50:00,24.55,24.59,24.51,24.55,65600.0,15.2452,15.27,15.2204,15.2452,65600.0
2011-09-09 10:55:00,24.54,24.61,24.53,24.59,89400.0,15.239,15.2825,15.2328,15.27,89400.0
2011-09-09 11:00:00,24.59,24.61,24.49,24.55,63600.0,15.27,15.2825,15.2079,15.2452,63600.0
2011-09-09 11:05:00,24.56,24.61,24.53,24.59,55300.0,15.2514,15.2825,15.2328,15.27,55300.0
2011-09-09 11:10:00,24.59,24.68,24.47,24.5,135200.0,15.27,15.3259,15.1955,15.2141,135200.0
2011-09-09 11:15:00,24.5,24.59,24.44,24.55,158100.0,15.2141,15.27,15.1769,15.2452,158100.0
2011-09-09 11:20:00,24.54,24.54,24.3,24.38,133500.0,15.239,15.239,15.09,15.1396,133500.0
2011-09-09 11:25:00,24.39,24.4,24.25,24.27,114900.0,15.1458,15.152,15.0589,15.0713,114900.0
2011-09-09 11:30:00,24.26,24.35,24.22,24.3,75500.0,15.0651,15.121,15.0403,15.09,75500.0
2011-09-09 11:35:00,24.3,24.39,24.27,24.3,74600.0,15.09,15.1458,15.0713,15.09,74600.0
2011-09-09 11:40:00,24.3,24.34,24.24,24.34,140600.0,15.09,15.1148,15.0527,15.1148,140600.0
2011-09-09 11:45:00,24.35,24.4,24.27,24.35,190900.0,15.121,15.152,15.0713,15.121,190900.0
2011-09-09 11:50:00,24.35,24.43,24.31,24.42,128200.0,15.121,15.1707,15.0962,15.1645,128200.0
2011-09-09 11:55:00,24.41,24.42,24.29,24.33,106000.0,15.1583,15.1645,15.0837,15.1086,106000.0
2011-09-09 12:00:00,24.33,24.37,24.25,24.3,106400.0,15.1086,15.1334,15.0589,15.09,106400.0
2011-09-09 12:05:00,24.29,24.3,24.24,24.29,93400.0,15.0837,15.09,15.0527,15.0837,93400.0
2011-09-09 12:10:00,24.28,24.29,24.18,24.23,102700.0,15.0775,15.0837,15.0154,15.0465,102700.0
2011-09-09 12:15:00,24.23,24.36,24.2,24.29,84300.0,15.0465,15.1272,15.0279,15.0837,84300.0
2011-09-09 12:20:00,24.29,24.41,24.26,24.4,60700.0,15.0837,15.1583,15.0651,15.152,60700.0
2011-09-09 12:25:00,24.41,24.49,24.39,24.48,124700.0,15.1583,15.2079,15.1458,15.2017,124700.0
2011-09-09 12:30:00,24.47,24.48,24.41,24.45,100800.0,15.1955,15.2017,15.1583,15.1831,100800.0
2011-09-09 12:35:00,24.44,24.51,24.39,24.5,102500.0,15.1769,15.2204,15.1458,15.2141,102500.0
2011-09-09 12:40:00,24.5,24.51,24.42,24.43,52100.0,15.2141,15.2204,15.1645,15.1707,52100.0
2011-09-09 12:45:00,24.42,24.45,24.37,24.38,40700.0,15.1645,15.1831,15.1334,15.1396,40700.0
2011-09-09 12:50:00,24.37,24.44,24.35,24.41,86100.0,15.1334,15.1769,15.121,15.1583,86100.0
2011-09-09 12:55:00,24.41,24.52,24.39,24.49,80000.0,15.1583,15.2266,15.1458,15.2079,80000.0
2011-09-09 13:00:00,24.49,24.49,24.37,24.41,86700.0,15.2079,15.2079,15.1334,15.1583,86700.0
2011-09-09 13:05:00,24.42,24.5,24.41,24.48,43300.0,15.1645,15.2141,15.1583,15.2017,43300.0
2011-09-09 13:10:00,24.47,24.54,24.44,24.51,62400.0,15.1955,15.239,15.1769,15.2204,62400.0
2011-09-09 13:15:00,24.51,24.55,24.45,24.45,53800.0,15.2204,15.2452,15.1831,15.1831,53800.0
2011-09-09 13:20:00,24.45,24.46,24.37,24.4,50100.0,15.1831,15.1893,15.1334,15.152,50100.0
2011-09-09 13:25:00,24.4,24.46,24.4,24.46,35800.0,15.152,15.1893,15.152,15.1893,35800.0
2011-09-09 13:30:00,24.47,24.48,24.38,24.41,32100.0,15.1955,15.2017,15.1396,15.1583,32100.0
2011-09-09 13:35:00,24.41,24.49,24.4,24.49,69800.0,15.1583,15.2079,15.152,15.2079,69800.0
2011-09-09 13:40:00,24.49,24.52,24.48,24.48,62200.0,15.2079,15.2266,15.2017,15.2017,62200.0
2011-09-09 13:45:00,24.48,24.49,24.39,24.39,52500.0,15.2017,15.2079,15.1458,15.1458,52500.0
2011-09-09 13:50:00,24.38,24.41,24.36,24.36,54400.0,15.1396,15.1583,15.1272,15.1272,54400.0
2011-09-09 13:55:00,24.37,24.39,24.32,24.36,63800.0,15.1334,15.1458,15.1024,15.1272,63800.0
2011-09-09 14:00:00,24.36,24.39,24.34,24.38,88400.0,15.1272,15.1458,15.1148,15.1396,88400.0
2011-09-09 14:05:00,24.37,24.44,24.36,24.44,43200.0,15.1334,15.1769,15.1272,15.1769,43200.0
2011-09-09 14:10:00,24.43,24.44,24.33,24.35,53500.0,15.1707,15.1769,15.1086,15.121,53500.0
2011-09-09 14:15:00,24.35,24.38,24.31,24.34,70500.0,15.121,15.1396,15.0962,15.1148,70500.0
2011-09-09 14:20:00,24.33,24.38,24.29,24.33,40700.0,15.1086,15.1396,15.0837,15.1086,40700.0
2011-09-09 14:25:00,24.33,24.35,24.25,24.26,63900.0,15.1086,15.121,15.0589,15.0651,63900.0
2011-09-09 14:30:00,24.26,24.29,24.22,24.27,57500.0,15.0651,15.0837,15.0403,15.0713,57500.0
2011-09-09 14:35:00,24.27,24.3,24.24,24.27,71700.0,15.0713,15.09,15.0527,15.0713,71700.0
2011-09-09 14:40:00,24.28,24.4,24.28,24.38,63300.0,15.0775,15.152,15.0775,15.1396,63300.0
2011-09-09 14:45:00,24.38,24.38,24.28,24.28,66100.0,15.1396,15.1396,15.0775,15.0775,66100.0
2011-09-09 14:50:00,24.27,24.28,24.22,24.24,49100.0,15.0713,15.0775,15.0403,15.0527,49100.0
2011-09-09 14:55:00,24.23,24.25,24.2,24.21,65000.0,15.0465,15.0589,15.0279,15.0341,65000.0
2011-09-09 15:00:00,24.21,24.25,24.16,24.25,111500.0,15.0341,15.0589,15.003,15.0589,111500.0
2011-09-09 15:05:00,24.26,24.31,24.24,24.31,78400.0,15.0651,15.0962,15.0527,15.0962,78400.0
2011-09-09 15:10:00,24.31,24.31,24.23,24.3,78800.0,15.0962,15.0962,15.0465,15.09,78800.0
2011-09-09 15:15:00,24.29,24.36,24.26,24.35,102000.0,15.0837,15.1272,15.0651,15.121,102000.0
2011-09-09 15:20:00,24.35,24.37,24.3,24.32,74500.0,15.121,15.1334,15.09,15.1024,74500.0
2011-09-09 15:25:00,24.32,24.36,24.28,24.28,57600.0,15.1024,15.1272,15.0775,15.0775,57600.0
2011-09-09 15:30:00,24.28,24.38,24.28,24.35,112100.0,15.0775,15.1396,15.0775,15.121,112100.0
2011-09-09 15:35:00,24.35,24.47,24.33,24.47,134700.0,15.121,15.1955,15.1086,15.1955,134700.0
2011-09-09 15:40:00,24.46,24.52,24.44,24.48,211000.0,15.1893,15.2266,15.1769,15.2017,211000.0
2011-09-09 15:45:00,24.48,24.55,24.46,24.52,238000.0,15.2017,15.2452,15.1893,15.2266,238000.0
2011-09-09 15:50:00,24.52,24.57,24.5,24.56,383100.0,15.2266,15.2576,15.2141,15.2514,383100.0
2011-09-09 15:55:00,24.55,24.56,24.49,24.49,374700.0,15.2452,15.2514,15.2079,15.2079,374700.0
2011-09-12 09:30:00,24.3,24.46,24.17,24.44,204200.0,15.09,15.1893,15.0092,15.1769,204200.0
2011-09-12 09:35:00,24.42,24.81,24.41,24.8,203400.0,15.1645,15.4067,15.1583,15.4004,203400.0
2011-09-12 09:40:00,24.81,24.89,24.7,24.89,168700.0,15.4067,15.4563,15.3383,15.4563,168700.0
2011-09-12 09:45:00,24.89,24.9,24.71,24.71,187900.0,15.4563,15.4625,15.3446,15.3446,187900.0
2011-09-12 09:50:00,24.73,25.1,24.71,25.08,253700.0,15.357,15.5867,15.3446,15.5743,253700.0
2011-09-12 09:55:00,25.08,25.2,25.07,25.1,204300.0,15.5743,15.6488,15.5681,15.5867,204300.0
2011-09-12 10:00:00,25.09,25.12,24.9,24.93,163300.0,15.5805,15.5992,15.4625,15.4812,163300.0
2011-09-12 10:05:00,24.94,25.07,24.94,25.03,130300.0,15.4874,15.5681,15.4874,15.5433,130300.0
2011-09-12 10:10:00,25.02,25.03,24.92,24.92,95000.0,15.5371,15.5433,15.475,15.475,95000.0
2011-09-12 10:15:00,24.93,24.97,24.78,24.8,108200.0,15.4812,15.506,15.388,15.4004,108200.0
2011-09-12 10:20:00,24.81,24.85,24.73,24.76,65300.0,15.4067,15.4315,15.357,15.3756,65300.0
2011-09-12 10:25:00,24.75,24.77,24.69,24.7,50900.0,15.3694,15.3818,15.3321,15.3383,50900.0
2011-09-12 10:30:00,24.69,24.72,24.6,24.6,91800.0,15.3321,15.3508,15.2762,15.2762,91800.0
2011-09-12 10:35:00,24.61,24.74,24.6,24.7,75600.0,15.2825,15.3632,15.2762,15.3383,75600.0
2011-09-12 10:40:00,24.7,24.71,24.55,24.56,91500.0,15.3383,15.3446,15.2452,15.2514,91500.0
2011-09-12 10:45:00,24.56,24.56,24.45,24.47,46900.0,15.2514,15.2514,15.1831,15.1955,46900.0
2011-09-12 10:50:00,24.46,24.54,24.45,24.53,78800.0,15.1893,15.239,15.1831,15.2328,78800.0
2011-09-12 10:55:00,24.53,24.54,24.34,24.35,107700.0,15.2328,15.239,15.1148,15.121,107700.0
2011-09-12 11:00:00,24.35,24.37,24.34,24.36,251600.0,15.121,15.1334,15.1148,15.1272,251600.0
2011-09-12 11:05:00,24.37,24.45,24.35,24.45,117900.0,15.1334,15.1831,15.121,15.1831,117900.0
2011-09-12 11:10:00,24.45,24.48,24.42,24.45,137700.0,15.1831,15.2017,15.1645,15.1831,137700.0
2011-09-12 11:15:00,24.45,24.51,24.43,24.45,75700.0,15.1831,15.2204,15.1707,15.1831,75700.0
2011-09-12 11:20:00,24.45,24.54,24.43,24.53,96000.0,15.1831,15.239,15.1707,15.2328,96000.0
2011-09-12 11:25:00,24.53,24.61,24.51,24.58,65000.0,15.2328,15.2825,15.2204,15.2638,65000.0
2011-09-12 11:30:00,24.57,24.68,24.54,24.67,87000.0,15.2576,15.3259,15.239,15.3197,87000.0
2011-09-12 11:35:00,24.65,24.69,24.56,24.68,75900.0,15.3073,15.3321,15.2514,15.3259,75900.0
2011-09-12 11:40:00,24.69,24.71,24.66,24.7,48100.0,15.3321,15.3446,15.3135,15.3383,48100.0
2011-09-12 11:45:00,24.7,24.7,24.58,24.58,29000.0,15.3383,15.3383,15.2638,15.2638,29000.0
2011-09-12 11:50:00,24.58,24.59,24.51,24.51,33700.0,15.2638,15.27,15.2204,15.2204,33700.0
2011-09-12 11:55:00,24.52,24.56,24.48,24.5,46000.0,15.2266,15.2514,15.2017,15.2141,46000.0
2011-09-12 12:00:00,24.51,24.65,24.51,24.6,94500.0,15.2204,15.3073,15.2204,15.2762,94500.0
2011-09-12 12:05:00,24.61,24.66,24.51,24.53,57000.0,15.2825,15.3135,15.2204,15.2328,57000.0
2011-09-12 12:10:00,24.53,24.6,24.47,24.48,36200.0,15.2328,15.2762,15.1955,15.2017,36200.0
2011-09-12 12:15:00,24.49,24.57,24.49,24.49,80500.0,15.2079,15.2576,15.2079,15.2079,80500.0
2011-09-12 12:20:00,24.48,24.49,24.43,24.44,28100.0,15.2017,15.2079,15.1707,15.1769,28100.0
2011-09-12 12:25:00,24.45,24.53,24.45,24.52,32900.0,15.1831,15.2328,15.1831,15.2266,32900.0
2011-09-12 12:30:00,24.52,24.53,24.41,24.45,37400.0,15.2266,15.2328,15.1583,15.1831,37400.0
2011-09-12 12:35:00,24.45,24.45,24.36,24.37,41500.0,15.1831,15.1831,15.1272,15.1334,41500.0
2011-09-12 12:40:00,24.37,24.4,24.35,24.35,35200.0,15.1334,15.152,15.121,15.121,35200.0
2011-09-12 12:45:00,24.35,24.43,24.34,24.4,37200.0,15.121,15.1707,15.1148,15.152,37200.0
2011-09-12 12:50:00,24.4,24.46,24.39,24.44,37500.0,15.152,15.1893,15.1458,15.1769,37500.0
2011-09-12 12:55:00,24.43,24.46,24.37,24.46,35800.0,15.1707,15.1893,15.1334,15.1893,35800.0
2011-09-12 13:00:00,24.46,24.51,24.4,24.47,70100.0,15.1893,15.2204,15.152,15.1955,70100.0
2011-09-12 13:05:00,24.46,24.49,24.38,24.39,52000.0,15.1893,15.2079,15.1396,15.1458,52000.0
2011-09-12 13:10:00,24.39,24.45,24.38,24.4,31500.0,15.1458,15.1831,15.1396,15.152,31500.0
2011-09-12 13:15:00,24.39,24.39,24.33,24.33,31600.0,15.1458,15.1458,15.1086,15.1086,31600.0
2011-09-12 13:20:00,24.34,24.34,24.31,24.32,43300.0,15.1148,15.1148,15.0962,15.1024,43300.0
2011-09-12 13:25:00,24.32,24.33,24.3,24.31,37100.0,15.1024,15.1086,15.09,15.0962,37100.0
2011-09-12 13:30:00,24.31,24.31,24.25,24.25,59100.0,15.0962,15.0962,15.0589,15.0589,59100.0
2011-09-12 13:35:00,24.25,24.25,24.15,24.19,74000.0,15.0589,15.0589,14.9968,15.0216,74000.0
2011-09-12 13:40:00,24.19,24.21,24.16,24.2,54400.0,15.0216,15.0341,15.003,15.0279,54400.0
2011-09-12 13:45:00,24.21,24.26,24.21,24.25,80400.0,15.0341,15.0651,15.0341,15.0589,80400.0
2011-09-12 13:50:00,24.24,24.29,24.22,24.27,42300.0,15.0527,15.0837,15.0403,15.0713,42300.0
2011-09-12 13:55:00,24.27,24.27,24.21,24.24,49900.0,15.0713,15.0713,15.0341,15.0527,49900.0
2011-09-12 14:00:00,24.23,24.23,24.12,24.14,92600.0,15.0465,15.0465,14.9782,14.9906,92600.0
2011-09-12 14:05:00,24.14,24.15,24.07,24.13,55600.0,14.9906,14.9968,14.9471,14.9844,55600.0
2011-09-12 14:10:00,24.14,24.14,24.08,24.11,48100.0,14.9906,14.9906,14.9533,14.972,48100.0
2011-09-12 14:15:00,24.13,24.21,24.12,24.2,104500.0,14.9844,15.0341,14.9782,15.0279,104500.0
2011-09-12 14:20:00,24.2,24.25,24.18,24.2,82200.0,15.0279,15.0589,15.0154,15.0279,82200.0
2011-09-12 14:25:00,24.21,24.26,24.21,24.25,78600.0,15.0341,15.0651,15.0341,15.0589,78600.0
2011-09-12 14:30:00,24.25,24.36,24.25,24.35,68200.0,15.0589,15.1272,15.0589,15.121,68200.0
2011-09-12 14:35:00,24.36,24.5,24.36,24.5,129100.0,15.1272,15.2141,15.1272,15.2141,129100.0
2011-09-12 14:40:00,24.5,24.65,24.49,24.59,137900.0,15.2141,15.3073,15.2079,15.27,137900.0
2011-09-12 14:45:00,24.59,24.6,24.5,24.53,51800.0,15.27,15.2762,15.2141,15.2328,51800.0
2011-09-12 14:50:00,24.52,24.53,24.44,24.48,67900.0,15.2266,15.2328,15.1769,15.2017,67900.0
2011-09-12 14:55:00,24.48,24.49,24.41,24.43,58200.0,15.2017,15.2079,15.1583,15.1707,58200.0
2011-09-12 15:00:00,24.43,24.46,24.4,24.46,80600.0,15.1707,15.1893,15.152,15.1893,80600.0
2011-09-12 15:05:00,24.47,24.51,24.45,24.45,78900.0,15.1955,15.2204,15.1831,15.1831,78900.0
2011-09-12 15:10:00,24.46,24.53,24.44,24.49,86800.0,15.1893,15.2328,15.1769,15.2079,86800.0
2011-09-12 15:15:00,24.5,24.73,24.5,24.73,384400.0,15.2141,15.357,15.2141,15.357,384400.0
2011-09-12 15:20:00,24.72,24.78,24.61,24.78,177900.0,15.3508,15.388,15.2825,15.388,177900.0
2011-09-12 15:25:00,24.78,24.81,24.69,24.72,222700.0,15.388,15.4067,15.3321,15.3508,222700.0
2011-09-12 15:30:00,24.72,24.84,24.71,24.78,209500.0,15.3508,15.4253,15.3446,15.388,209500.0
2011-09-12 15:35:00,24.78,24.78,24.69,24.72,151200.0,15.388,15.388,15.3321,15.3508,151200.0
2011-09-12 15:40:00,24.72,24.8,24.67,24.8,213800.0,15.3508,15.4004,15.3197,15.4004,213800.0
2011-09-12 15:45:00,24.8,24.8,24.7,24.78,285600.0,15.4004,15.4004,15.3383,15.388,285600.0
2011-09-12 15:50:00,24.77,24.95,24.77,24.88,369500.0,15.3818,15.4936,15.3818,15.4501,369500.0
2011-09-12 15:55:00,24.88,24.99,24.87,24.97,478500.0,15.4501,15.5184,15.4439,15.506,478500.0
2011-09-13 09:30:00,24.7,24.7,23.8,23.88,1122600.0,15.3383,15.3383,14.7795,14.8291,1122600.0
2011-09-13 09:35:00,23.92,24.24,23.76,23.93,954800.0,14.854,15.0527,14.7546,14.8602,954800.0
2011-09-13 09:40:00,23.92,23.92,23.44,23.47,1076800.0,14.854,14.854,14.5559,14.5745,1076800.0
2011-09-13 09:45:00,23.47,23.58,23.21,23.35,1282300.0,14.5745,14.6428,14.4131,14.5,1282300.0
2011-09-13 09:50:00,23.36,23.6,23.26,23.53,1227000.0,14.5062,14.6553,14.4441,14.6118,1227000.0
2011-09-13 09:55:00,23.52,23.61,23.33,23.43,854600.0,14.6056,14.6615,14.4876,14.5497,854600.0
2011-09-13 10:00:00,23.44,23.47,23.15,23.42,808900.0,14.5559,14.5745,14.3758,14.5435,808900.0
2011-09-13 10:05:00,23.42,23.48,23.15,23.16,680500.0,14.5435,14.5807,14.3758,14.382,680500.0
2011-09-13 10:10:00,23.16,23.31,23.09,23.18,520300.0,14.382,14.4752,14.3386,14.3944,520300.0
2011-09-13 10:15:00,23.18,23.3,23.11,23.12,557500.0,14.3944,14.469,14.351,14.3572,557500.0
2011-09-13 10:20:00,23.12,23.13,22.9,23.05,1247900.0,14.3572,14.3634,14.2206,14.3137,1247900.0
2011-09-13 10:25:00,23.06,23.32,23.05,23.17,854800.0,14.3199,14.4814,14.3137,14.3882,854800.0
2011-09-13 10:30:00,23.16,23.44,23.16,23.3,664800.0,14.382,14.5559,14.382,14.469,664800.0
2011-09-13 10:35:00,23.29,23.3,23.13,23.13,363200.0,14.4628,14.469,14.3634,14.3634,363200.0
2011-09-13 10:40:00,23.14,23.18,22.91,23.09,723200.0,14.3696,14.3944,14.2268,14.3386,723200.0
2011-09-13 10:45:00,23.09,23.15,23.02,23.11,233500.0,14.3386,14.3758,14.2951,14.351,233500.0
2011-09-13 10:50:00,23.1,23.18,22.94,23.17,570300.0,14.3448,14.3944,14.2454,14.3882,570300.0
2011-09-13 10:55:00,23.17,23.2,23.05,23.18,342100.0,14.3882,14.4069,14.3137,14.3944,342100.0
2011-09-13 11:00:00,23.18,23.19,23.02,23.07,262200.0,14.3944,14.4007,14.2951,14.3261,262200.0
2011-09-13 11:05:00,23.07,23.08,22.98,23.04,247600.0,14.3261,14.3323,14.2702,14.3075,247600.0
2011-09-13 11:10:00,23.03,23.15,23.02,23.07,258300.0,14.3013,14.3758,14.2951,14.3261,258300.0
2011-09-13 11:15:00,23.06,23.1,22.77,22.89,775800.0,14.3199,14.3448,14.1398,14.2144,775800.0
2011-09-13 11:20:00,22.89,22.96,22.74,22.87,482400.0,14.2144,14.2578,14.1212,14.2019,482400.0
2011-09-13 11:25:00,22.88,22.99,22.83,22.97,256400.0,14.2082,14.2765,14.1771,14.264,256400.0
2011-09-13 11:30:00,22.97,23.05,22.91,22.96,441100.0,14.264,14.3137,14.2268,14.2578,441100.0
2011-09-13 11:35:00,22.97,23.01,22.94,22.96,143100.0,14.264,14.2889,14.2454,14.2578,143100.0
2011-09-13 11:40:00,22.95,23.0,22.94,22.98,137000.0,14.2516,14.2827,14.2454,14.2702,137000.0
2011-09-13 11:45:00,22.99,23.1,22.98,23.05,297400.0,14.2765,14.3448,14.2702,14.3137,297400.0
2011-09-13 11:50:00,23.04,23.1,23.0,23.01,181400.0,14.3075,14.3448,14.2827,14.2889,181400.0
2011-09-13 11:55:00,23.02,23.07,23.0,23.01,130200.0,14.2951,14.3261,14.2827,14.2889,130200.0
2011-09-13 12:00:00,23.01,23.02,22.93,23.0,299500.0,14.2889,14.2951,14.2392,14.2827,299500.0
2011-09-13 12:05:00,23.0,23.07,22.96,23.06,310100.0,14.2827,14.3261,14.2578,14.3199,310100.0
2011-09-13 12:10:00,23.05,23.17,23.03,23.16,261300.0,14.3137,14.3882,14.3013,14.382,261300.0
2011-09-13 12:15:00,23.16,23.19,23.02,23.15,290500.0,14.382,14.4007,14.2951,14.3758,290500.0
2011-09-13 12:20:00,23.15,23.35,23.07,23.1,392800.0,14.3758,14.5,14.3261,14.3448,392800.0
2011-09-13 12:25:00,23.11,23.24,23.09,23.2,103200.0,14.351,14.4317,14.3386,14.4069,103200.0
2011-09-13 12:30:00,23.18,23.19,23.05,23.06,96400.0,14.3944,14.4007,14.3137,14.3199,96400.0
2011-09-13 12:35:00,23.05,23.11,23.02,23.04,81300.0,14.3137,14.351,14.2951,14.3075,81300.0
2011-09-13 12:40:00,23.04,23.06,22.98,23.02,145700.0,14.3075,14.3199,14.2702,14.2951,145700.0
2011-09-13 12:45:00,23.01,23.04,22.96,22.96,234800.0,14.2889,14.3075,14.2578,14.2578,234800.0
2011-09-13 12:50:00,22.96,23.02,22.93,22.98,142600.0,14.2578,14.2951,14.2392,14.2702,142600.0
2011-09-13 12:55:00,22.99,23.06,22.96,23.0,101900.0,14.2765,14.3199,14.2578,14.2827,101900.0
2011-09-13 13:00:00,23.0,23.06,23.0,23.03,83700.0,14.2827,14.3199,14.2827,14.3013,83700.0
2011-09-13 13:05:00,23.02,23.03,22.99,23.0,100000.0,14.2951,14.3013,14.2765,14.2827,100000.0
2011-09-13 13:10:00,23.01,23.01,22.85,22.94,275100.0,14.2889,14.2889,14.1895,14.2454,275100.0
2011-09-13 13:15:00,22.94,22.96,22.85,22.88,113000.0,14.2454,14.2578,14.1895,14.2082,113000.0
2011-09-13 13:20:00,22.88,22.95,22.87,22.9,75900.0,14.2082,14.2516,14.2019,14.2206,75900.0
2011-09-13 13:25:00,22.91,22.91,22.81,22.85,149900.0,14.2268,14.2268,14.1647,14.1895,149900.0
2011-09-13 13:30:00,22.85,23.11,22.85,23.1,679400.0,14.1895,14.351,14.1895,14.3448,679400.0
2011-09-13 13:35:00,23.09,23.15,23.02,23.07,244700.0,14.3386,14.3758,14.2951,14.3261,244700.0
2011-09-13 13:40:00,23.06,23.14,23.03,23.05,167300.0,14.3199,14.3696,14.3013,14.3137,167300.0
2011-09-13 13:45:00,23.06,23.29,23.06,23.2,488200.0,14.3199,14.4628,14.3199,14.4069,488200.0
2011-09-13 13:50:00,23.2,23.3,23.16,23.29,206500.0,14.4069,14.469,14.382,14.4628,206500.0
2011-09-13 13:55:00,23.29,23.35,23.19,23.19,358500.0,14.4628,14.5,14.4007,14.4007,358500.0
2011-09-13 14:00:00,23.19,23.25,23.18,23.23,211000.0,14.4007,14.4379,14.3944,14.4255,211000.0
2011-09-13 14:05:00,23.23,23.28,23.15,23.16,263900.0,14.4255,14.4565,14.3758,14.382,263900.0
2011-09-13 14:10:00,23.16,23.2,23.12,23.15,128400.0,14.382,14.4069,14.3572,14.3758,128400.0
2011-09-13 14:15:00,23.14,23.21,23.06,23.13,157100.0,14.3696,14.4131,14.3199,14.3634,157100.0
2011-09-13 14:20:00,23.13,23.18,23.11,23.18,138200.0,14.3634,14.3944,14.351,14.3944,138200.0
2011-09-13 14:25:00,23.17,23.2,23.13,23.2,91200.0,14.3882,14.4069,14.3634,14.4069,91200.0
2011-09-13 14:30:00,23.2,23.3,23.2,23.21,234300.0,14.4069,14.469,14.4069,14.4131,234300.0
2011-09-13 14:35:00,23.2,23.21,23.16,23.16,146300.0,14.4069,14.4131,14.382,14.382,146300.0
2011-09-13 14:40:00,23.16,23.2,23.16,23.18,211700.0,14.382,14.4069,14.382,14.3944,211700.0
2011-09-13 14:45:00,23.18,23.25,23.17,23.18,292500.0,14.3944,14.4379,14.3882,14.3944,292500.0
2011-09-13 14:50:00,23.18,23.24,23.18,23.2,161700.0,14.3944,14.4317,14.3944,14.4069,161700.0
2011-09-13 14:55:00,23.19,23.23,23.11,23.19,239600.0,14.4007,14.4255,14.351,14.4007,239600.0
2011-09-13 15:00:00,23.2,23.3,23.19,23.3,246400.0,14.4069,14.469,14.4007,14.469,246400.0
2011-09-13 15:05:00,23.29,23.3,23.23,23.29,190700.0,14.4628,14.469,14.4255,14.4628,190700.0
2011-09-13 15:10:00,23.29,23.42,23.29,23.33,363300.0,14.4628,14.5435,14.4628,14.4876,363300.0
2011-09-13 15:15:00,23.33,23.35,23.25,23.26,270800.0,14.4876,14.5,14.4379,14.4441,270800.0
2011-09-13 15:20:00,23.25,23.41,23.24,23.32,363300.0,14.4379,14.5373,14.4317,14.4814,363300.0
2011-09-13 15:25:00,23.32,23.33,23.2,23.29,240900.0,14.4814,14.4876,14.4069,14.4628,240900.0
2011-09-13 15:30:00,23.29,23.41,23.28,23.37,284400.0,14.4628,14.5373,14.4565,14.5124,284400.0
2011-09-13 15:35:00,23.37,23.44,23.29,23.41,312400.0,14.5124,14.5559,14.4628,14.5373,312400.0
2011-09-13 15:40:00,23.41,23.43,23.34,23.39,354800.0,14.5373,14.5497,14.4938,14.5249,354800.0
2011-09-13 15:45:00,23.38,23.48,23.35,23.47,438600.0,14.5186,14.5807,14.5,14.5745,438600.0
2011-09-13 15:50:00,23.47,23.47,23.36,23.36,387700.0,14.5745,14.5745,14.5062,14.5062,387700.0
2011-09-13 15:55:00,23.37,23.4,23.33,23.34,622700.0,14.5124,14.5311,14.4876,14.4938,622700.0
2011-09-14 09:30:00,23.06,23.35,23.03,23.28,440300.0,14.3199,14.5,14.3013,14.4565,440300.0
2011-09-14 09:35:00,23.28,23.44,23.12,23.12,340200.0,14.4565,14.5559,14.3572,14.3572,340200.0
2011-09-14 09:40:00,23.13,23.24,23.04,23.11,184300.0,14.3634,14.4317,14.3075,14.351,184300.0
2011-09-14 09:45:00,23.12,23.38,23.08,23.23,211600.0,14.3572,14.5186,14.3323,14.4255,211600.0
2011-09-14 09:50:00,23.24,23.3,23.12,23.12,230000.0,14.4317,14.469,14.3572,14.3572,230000.0
2011-09-14 09:55:00,23.12,23.24,23.09,23.18,118300.0,14.3572,14.4317,14.3386,14.3944,118300.0
2011-09-14 10:00:00,23.18,23.19,22.99,23.06,350300.0,14.3944,14.4007,14.2765,14.3199,350300.0
2011-09-14 10:05:00,23.06,23.08,22.95,22.99,144400.0,14.3199,14.3323,14.2516,14.2765,144400.0
2011-09-14 10:10:00,22.99,23.09,22.99,23.05,163200.0,14.2765,14.3386,14.2765,14.3137,163200.0
2011-09-14 10:15:00,23.05,23.05,22.92,22.96,318000.0,14.3137,14.3137,14.233,14.2578,318000.0
2011-09-14 10:20:00,22.96,23.04,22.9,23.03,166200.0,14.2578,14.3075,14.2206,14.3013,166200.0
2011-09-14 10:25:00,23.04,23.12,23.01,23.12,158400.0,14.3075,14.3572,14.2889,14.3572,158400.0
2011-09-14 10:30:00,23.12,23.2,23.12,23.14,230100.0,14.3572,14.4069,14.3572,14.3696,230100.0
2011-09-14 10:35:00,23.14,23.16,23.09,23.14,180900.0,14.3696,14.382,14.3386,14.3696,180900.0
2011-09-14 10:40:00,23.15,23.19,23.1,23.1,88400.0,14.3758,14.4007,14.3448,14.3448,88400.0
2011-09-14 10:45:00,23.1,23.18,23.09,23.13,82900.0,14.3448,14.3944,14.3386,14.3634,82900.0
2011-09-14 10:50:00,23.13,23.25,23.12,23.24,93000.0,14.3634,14.4379,14.3572,14.4317,93000.0
2011-09-14 10:55:00,23.24,23.25,23.17,23.24,75000.0,14.4317,14.4379,14.3882,14.4317,75000.0
2011-09-14 11:00:00,23.24,23.3,23.21,23.29,101200.0,14.4317,14.469,14.4131,14.4628,101200.0
2011-09-14 11:05:00,23.28,23.34,23.28,23.29,97100.0,14.4565,14.4938,14.4565,14.4628,97100.0
2011-09-14 11:10:00,23.28,23.39,23.27,23.39,85700.0,14.4565,14.5249,14.4503,14.5249,85700.0
2011-09-14 11:15:00,23.38,23.48,23.36,23.4,206300.0,14.5186,14.5807,14.5062,14.5311,206300.0
2011-09-14 11:20:00,23.4,23.47,23.36,23.47,64200.0,14.5311,14.5745,14.5062,14.5745,64200.0
2011-09-14 11:25:00,23.47,23.56,23.46,23.51,263600.0,14.5745,14.6304,14.5683,14.5994,263600.0
2011-09-14 11:30:00,23.51,23.53,23.42,23.42,156000.0,14.5994,14.6118,14.5435,14.5435,156000.0
2011-09-14 11:35:00,23.43,23.45,23.41,23.42,97200.0,14.5497,14.5621,14.5373,14.5435,97200.0
2011-09-14 11:40:00,23.41,23.43,23.33,23.33,58200.0,14.5373,14.5497,14.4876,14.4876,58200.0
2011-09-14 11:45:00,23.33,23.37,23.33,23.34,71200.0,14.4876,14.5124,14.4876,14.4938,71200.0
2011-09-14 11:50:00,23.33,23.37,23.32,23.35,56800.0,14.4876,14.5124,14.4814,14.5,56800.0
2011-09-14 11:55:00,23.35,23.39,23.34,23.39,72200.0,14.5,14.5249,14.4938,14.5249,72200.0
2011-09-14 12:00:00,23.4,23.44,23.4,23.42,57100.0,14.5311,14.5559,14.5311,14.5435,57100.0
2011-09-14 12:05:00,23.43,23.45,23.34,23.39,100400.0,14.5497,14.5621,14.4938,14.5249,100400.0
2011-09-14 12:10:00,23.39,23.41,23.36,23.37,37900.0,14.5249,14.5373,14.5062,14.5124,37900.0
2011-09-14 12:15:00,23.37,23.37,23.27,23.28,168700.0,14.5124,14.5124,14.4503,14.4565,168700.0
2011-09-14 12:20:00,23.28,23.29,23.24,23.25,96200.0,14.4565,14.4628,14.4317,14.4379,96200.0
2011-09-14 12:25:00,23.25,23.4,23.25,23.4,52500.0,14.4379,14.5311,14.4379,14.5311,52500.0
2011-09-14 12:30:00,23.4,23.43,23.38,23.42,49400.0,14.5311,14.5497,14.5186,14.5435,49400.0
2011-09-14 12:35:00,23.43,23.46,23.39,23.46,48700.0,14.5497,14.5683,14.5249,14.5683,48700.0
2011-09-14 12:40:00,23.46,23.52,23.43,23.52,77500.0,14.5683,14.6056,14.5497,14.6056,77500.0
2011-09-14 12:45:00,23.53,23.53,23.43,23.43,67800.0,14.6118,14.6118,14.5497,14.5497,67800.0
2011-09-14 12:50:00,23.43,23.44,23.41,23.41,20900.0,14.5497,14.5559,14.5373,14.5373,20900.0
2011-09-14 12:55:00,23.42,23.48,23.41,23.48,45800.0,14.5435,14.5807,14.5373,14.5807,45800.0
2011-09-14 13:00:00,23.48,23.5,23.45,23.49,36700.0,14.5807,14.5932,14.5621,14.587,36700.0
2011-09-14 13:05:00,23.5,23.54,23.49,23.5,58000.0,14.5932,14.618,14.587,14.5932,58000.0
2011-09-14 13:10:00,23.51,23.52,23.5,23.51,31500.0,14.5994,14.6056,14.5932,14.5994,31500.0
2011-09-14 13:15:00,23.51,23.52,23.48,23.51,76500.0,14.5994,14.6056,14.5807,14.5994,76500.0
2011-09-14 13:20:00,23.51,23.52,23.48,23.5,56200.0,14.5994,14.6056,14.5807,14.5932,56200.0
2011-09-14 13:25:00,23.5,23.63,23.49,23.63,105100.0,14.5932,14.6739,14.587,14.6739,105100.0
2011-09-14 13:30:00,23.63,23.79,23.62,23.78,292000.0,14.6739,14.7732,14.6677,14.767,292000.0
2011-09-14 13:35:00,23.78,23.82,23.76,23.79,89100.0,14.767,14.7919,14.7546,14.7732,89100.0
2011-09-14 13:40:00,23.8,23.85,23.8,23.83,120000.0,14.7795,14.8105,14.7795,14.7981,120000.0
2011-09-14 13:45:00,23.84,23.85,23.75,23.78,136700.0,14.8043,14.8105,14.7484,14.767,136700.0
2011-09-14 13:50:00,23.78,23.8,23.75,23.77,71000.0,14.767,14.7795,14.7484,14.7608,71000.0
2011-09-14 13:55:00,23.77,23.78,23.68,23.74,134000.0,14.7608,14.767,14.7049,14.7422,134000.0
2011-09-14 14:00:00,23.74,23.8,23.73,23.8,197100.0,14.7422,14.7795,14.736,14.7795,197100.0
2011-09-14 14:05:00,23.8,23.83,23.79,23.82,228200.0,14.7795,14.7981,14.7732,14.7919,228200.0
2011-09-14 14:10:00,23.82,23.95,23.82,23.92,462900.0,14.7919,14.8726,14.7919,14.854,462900.0
2011-09-14 14:15:00,23.92,23.97,23.87,23.91,245500.0,14.854,14.885,14.8229,14.8478,245500.0
2011-09-14 14:20:00,23.91,23.98,23.91,23.95,93000.0,14.8478,14.8912,14.8478,14.8726,93000.0
2011-09-14 14:25:00,23.96,23.99,23.94,23.98,112400.0,14.8788,14.8974,14.8664,14.8912,112400.0
2011-09-14 14:30:00,23.98,24.0,23.96,23.98,101200.0,14.8912,14.9037,14.8788,14.8912,101200.0
2011-09-14 14:35:00,23.98,24.0,23.96,24.0,87000.0,14.8912,14.9037,14.8788,14.9037,87000.0
2011-09-14 14:40:00,24.0,24.05,23.99,24.05,244600.0,14.9037,14.9347,14.8974,14.9347,244600.0
2011-09-14 14:45:00,24.04,24.04,23.97,24.0,225000.0,14.9285,14.9285,14.885,14.9037,225000.0
2011-09-14 14:50:00,24.0,24.05,23.99,24.05,104100.0,14.9037,14.9347,14.8974,14.9347,104100.0
2011-09-14 14:55:00,24.05,24.13,24.04,24.09,168200.0,14.9347,14.9844,14.9285,14.9595,168200.0
2011-09-14 15:00:00,24.08,24.14,24.06,24.13,114200.0,14.9533,14.9906,14.9409,14.9844,114200.0
2011-09-14 15:05:00,24.13,24.16,24.12,24.15,123900.0,14.9844,15.003,14.9782,14.9968,123900.0
2011-09-14 15:10:00,24.14,24.27,24.14,24.25,229400.0,14.9906,15.0713,14.9906,15.0589,229400.0
2011-09-14 15:15:00,24.25,24.34,24.25,24.33,256900.0,15.0589,15.1148,15.0589,15.1086,256900.0
2011-09-14 15:20:00,24.32,24.34,24.22,24.23,205800.0,15.1024,15.1148,15.0403,15.0465,205800.0
2011-09-14 15:25:00,24.23,24.35,24.2,24.33,272500.0,15.0465,15.121,15.0279,15.1086,272500.0
2011-09-14 15:30:00,24.33,24.34,24.25,24.25,257800.0,15.1086,15.1148,15.0589,15.0589,257800.0
2011-09-14 15:35:00,24.25,24.27,24.23,24.24,185300.0,15.0589,15.0713,15.0465,15.0527,185300.0
2011-09-14 15:40:00,24.24,24.26,24.13,24.13,205400.0,15.0527,15.0651,14.9844,14.9844,205400.0
2011-09-14 15:45:00,24.14,24.18,24.05,24.09,373300.0,14.9906,15.0154,14.9347,14.9595,373300.0
2011-09-14 15:50:00,24.09,24.13,24.03,24.05,426600.0,14.9595,14.9844,14.9223,14.9347,426600.0
2011-09-14 15:55:00,24.04,24.05,24.0,24.0,702500.0,14.9285,14.9347,14.9037,14.9037,702500.0
2011-09-15 09:30:00,24.26,24.46,24.26,24.4,409100.0,15.0651,15.1893,15.0651,15.152,409100.0
2011-09-15 09:35:00,24.41,24.6,24.28,24.6,271100.0,15.1583,15.2762,15.0775,15.2762,271100.0
2011-09-15 09:40:00,24.61,24.96,24.57,24.95,435500.0,15.2825,15.4998,15.2576,15.4936,435500.0
2011-09-15 09:45:00,24.95,25.0,24.61,24.66,292100.0,15.4936,15.5246,15.2825,15.3135,292100.0
2011-09-15 09:50:00,24.67,24.67,24.57,24.62,142200.0,15.3197,15.3197,15.2576,15.2887,142200.0
2011-09-15 09:55:00,24.62,24.67,24.55,24.59,79100.0,15.2887,15.3197,15.2452,15.27,79100.0
2011-09-15 10:00:00,24.58,24.84,24.56,24.84,214700.0,15.2638,15.4253,15.2514,15.4253,214700.0
2011-09-15 10:05:00,24.83,24.92,24.79,24.8,173300.0,15.4191,15.475,15.3942,15.4004,173300.0
2011-09-15 10:10:00,24.8,24.9,24.76,24.88,120200.0,15.4004,15.4625,15.3756,15.4501,120200.0
2011-09-15 10:15:00,24.88,24.95,24.82,24.9,154800.0,15.4501,15.4936,15.4129,15.4625,154800.0
2011-09-15 10:20:00,24.91,24.93,24.83,24.84,93100.0,15.4688,15.4812,15.4191,15.4253,93100.0
2011-09-15 10:25:00,24.84,24.86,24.78,24.84,126700.0,15.4253,15.4377,15.388,15.4253,126700.0
2011-09-15 10:30:00,24.84,24.88,24.75,24.82,120200.0,15.4253,15.4501,15.3694,15.4129,120200.0
2011-09-15 10:35:00,24.83,24.9,24.8,24.86,137700.0,15.4191,15.4625,15.4004,15.4377,137700.0
2011-09-15 10:40:00,24.86,24.92,24.86,24.91,118100.0,15.4377,15.475,15.4377,15.4688,118100.0
2011-09-15 10:45:00,24.91,24.99,24.88,24.97,134300.0,15.4688,15.5184,15.4501,15.506,134300.0
2011-09-15 10:50:00,24.96,24.99,24.87,24.98,155000.0,15.4998,15.5184,15.4439,15.5122,155000.0
2011-09-15 10:55:00,24.98,25.07,24.82,24.84,394400.0,15.5122,15.5681,15.4129,15.4253,394400.0
2011-09-15 11:00:00,24.84,24.93,24.79,24.9,190800.0,15.4253,15.4812,15.3942,15.4625,190800.0
2011-09-15 11:05:00,24.9,24.99,24.85,24.98,116800.0,15.4625,15.5184,15.4315,15.5122,116800.0
2011-09-15 11:10:00,24.99,25.05,24.98,24.98,153500.0,15.5184,15.5557,15.5122,15.5122,153500.0
2011-09-15 11:15:00,24.99,25.1,24.99,25.01,149500.0,15.5184,15.5867,15.5184,15.5309,149500.0
2011-09-15 11:20:00,25.01,25.08,24.99,25.03,100200.0,15.5309,15.5743,15.5184,15.5433,100200.0
2011-09-15 11:25:00,25.03,25.1,24.98,25.1,103400.0,15.5433,15.5867,15.5122,15.5867,103400.0
2011-09-15 11:30:00,25.1,25.22,25.1,25.19,189000.0,15.5867,15.6613,15.5867,15.6426,189000.0
2011-09-15 11:35:00,25.2,25.22,25.04,25.22,248600.0,15.6488,15.6613,15.5495,15.6613,248600.0
2011-09-15 11:40:00,25.23,25.25,25.15,25.24,125200.0,15.6675,15.6799,15.6178,15.6737,125200.0
2011-09-15 11:45:00,25.24,25.29,25.21,25.26,122000.0,15.6737,15.7047,15.655,15.6861,122000.0
2011-09-15 11:50:00,25.27,25.27,25.16,25.2,71500.0,15.6923,15.6923,15.624,15.6488,71500.0
2011-09-15 11:55:00,25.19,25.23,25.16,25.21,56000.0,15.6426,15.6675,15.624,15.655,56000.0
2011-09-15 12:00:00,25.21,25.21,25.12,25.15,145000.0,15.655,15.655,15.5992,15.6178,145000.0
2011-09-15 12:05:00,25.15,25.2,25.12,25.19,101600.0,15.6178,15.6488,15.5992,15.6426,101600.0
2011-09-15 12:10:00,25.2,25.2,25.09,25.09,111600.0,15.6488,15.6488,15.5805,15.5805,111600.0
2011-09-15 12:15:00,25.09,25.16,25.07,25.15,66400.0,15.5805,15.624,15.5681,15.6178,66400.0
2011-09-15 12:20:00,25.14,25.15,25.05,25.06,49200.0,15.6116,15.6178,15.5557,15.5619,49200.0
2011-09-15 12:25:00,25.05,25.07,25.03,25.05,56000.0,15.5557,15.5681,15.5433,15.5557,56000.0
2011-09-15 12:30:00,25.04,25.13,25.04,25.1,79800.0,15.5495,15.6054,15.5495,15.5867,79800.0
2011-09-15 12:35:00,25.1,25.1,25.09,25.09,22100.0,15.5867,15.5867,15.5805,15.5805,22100.0
2011-09-15 12:40:00,25.1,25.15,25.09,25.14,66400.0,15.5867,15.6178,15.5805,15.6116,66400.0
2011-09-15 12:45:00,25.15,25.15,25.11,25.13,94500.0,15.6178,15.6178,15.5929,15.6054,94500.0
2011-09-15 12:50:00,25.13,25.14,25.07,25.09,98200.0,15.6054,15.6116,15.5681,15.5805,98200.0
2011-09-15 12:55:00,25.09,25.1,25.07,25.08,53500.0,15.5805,15.5867,15.5681,15.5743,53500.0
2011-09-15 13:00:00,25.08,25.12,25.07,25.1,75200.0,15.5743,15.5992,15.5681,15.5867,75200.0
2011-09-15 13:05:00,25.11,25.11,25.08,25.09,60400.0,15.5929,15.5929,15.5743,15.5805,60400.0
2011-09-15 13:10:00,25.1,25.11,25.08,25.08,44700.0,15.5867,15.5929,15.5743,15.5743,44700.0
2011-09-15 13:15:00,25.08,25.1,25.08,25.1,17800.0,15.5743,15.5867,15.5743,15.5867,17800.0
2011-09-15 13:20:00,25.09,25.1,25.07,25.09,42000.0,15.5805,15.5867,15.5681,15.5805,42000.0
2011-09-15 13:25:00,25.09,25.1,25.05,25.06,40100.0,15.5805,15.5867,15.5557,15.5619,40100.0
2011-09-15 13:30:00,25.05,25.05,25.03,25.04,90200.0,15.5557,15.5557,15.5433,15.5495,90200.0
2011-09-15 13:35:00,25.04,25.05,25.03,25.05,34900.0,15.5495,15.5557,15.5433,15.5557,34900.0
2011-09-15 13:40:00,25.05,25.06,25.0,25.05,152400.0,15.5557,15.5619,15.5246,15.5557,152400.0
2011-09-15 13:45:00,25.05,25.13,25.05,25.12,112100.0,15.5557,15.6054,15.5557,15.5992,112100.0
2011-09-15 13:50:00,25.12,25.15,25.1,25.14,64200.0,15.5992,15.6178,15.5867,15.6116,64200.0
2011-09-15 13:55:00,25.15,25.22,25.14,25.22,75400.0,15.6178,15.6613,15.6116,15.6613,75400.0
2011-09-15 14:00:00,25.22,25.34,25.22,25.31,176600.0,15.6613,15.7358,15.6613,15.7171,176600.0
2011-09-15 14:05:00,25.31,25.34,25.29,25.33,101600.0,15.7171,15.7358,15.7047,15.7296,101600.0
2011-09-15 14:10:00,25.34,25.45,25.34,25.39,186400.0,15.7358,15.8041,15.7358,15.7668,186400.0
2011-09-15 14:15:00,25.39,25.43,25.37,25.39,67700.0,15.7668,15.7917,15.7544,15.7668,67700.0
2011-09-15 14:20:00,25.39,25.47,25.38,25.41,117700.0,15.7668,15.8165,15.7606,15.7792,117700.0
2011-09-15 14:25:00,25.4,25.48,25.4,25.47,73500.0,15.773,15.8227,15.773,15.8165,73500.0
2011-09-15 14:30:00,25.47,25.5,25.47,25.48,138100.0,15.8165,15.8351,15.8165,15.8227,138100.0
2011-09-15 14:35:00,25.49,25.5,25.37,25.42,204100.0,15.8289,15.8351,15.7544,15.7855,204100.0
2011-09-15 14:40:00,25.42,25.46,25.41,25.46,109000.0,15.7855,15.8103,15.7792,15.8103,109000.0
2011-09-15 14:45:00,25.45,25.49,25.44,25.48,108300.0,15.8041,15.8289,15.7979,15.8227,108300.0
2011-09-15 14:50:00,25.48,25.49,25.44,25.48,85200.0,15.8227,15.8289,15.7979,15.8227,85200.0
2011-09-15 14:55:00,25.48,25.5,25.45,25.46,75300.0,15.8227,15.8351,15.8041,15.8103,75300.0
2011-09-15 15:00:00,25.45,25.49,25.45,25.48,103600.0,15.8041,15.8289,15.8041,15.8227,103600.0
2011-09-15 15:05:00,25.48,25.5,25.47,25.5,108500.0,15.8227,15.8351,15.8165,15.8351,108500.0
2011-09-15 15:10:00,25.5,25.62,25.49,25.56,438800.0,15.8351,15.9097,15.8289,15.8724,438800.0
2011-09-15 15:15:00,25.56,25.6,25.49,25.5,172200.0,15.8724,15.8972,15.8289,15.8351,172200.0
2011-09-15 15:20:00,25.49,25.57,25.47,25.56,192200.0,15.8289,15.8786,15.8165,15.8724,192200.0
2011-09-15 15:25:00,25.55,25.57,25.4,25.46,291800.0,15.8662,15.8786,15.773,15.8103,291800.0
2011-09-15 15:30:00,25.46,25.58,25.46,25.56,216200.0,15.8103,15.8848,15.8103,15.8724,216200.0
2011-09-15 15:35:00,25.57,25.68,25.55,25.64,306500.0,15.8786,15.9469,15.8662,15.9221,306500.0
2011-09-15 15:40:00,25.65,25.69,25.6,25.68,189100.0,15.9283,15.9531,15.8972,15.9469,189100.0
2011-09-15 15:45:00,25.69,25.71,25.62,25.66,340800.0,15.9531,15.9655,15.9097,15.9345,340800.0
2011-09-15 15:50:00,25.67,25.68,25.61,25.63,383400.0,15.9407,15.9469,15.9034,15.9159,383400.0
2011-09-15 15:55:00,25.63,25.68,25.6,25.65,612000.0,15.9159,15.9469,15.8972,15.9283,612000.0
2011-09-16 09:30:00,25.91,26.0,25.75,25.95,715200.0,16.0897,16.1456,15.9904,16.1146,715200.0
2011-09-16 09:35:00,25.94,25.99,25.78,25.81,123500.0,16.1084,16.1394,16.009,16.0276,123500.0
2011-09-16 09:40:00,25.81,26.0,25.8,25.97,98000.0,16.0276,16.1456,16.0214,16.127,98000.0
2011-09-16 09:45:00,25.98,25.99,25.77,25.98,201200.0,16.1332,16.1394,16.0028,16.1332,201200.0
2011-09-16 09:50:00,25.97,26.09,25.96,26.09,139900.0,16.127,16.2015,16.1208,16.2015,139900.0
2011-09-16 09:55:00,26.09,26.1,25.91,25.92,105600.0,16.2015,16.2077,16.0897,16.0959,105600.0
2011-09-16 10:00:00,25.92,26.01,25.92,25.99,94700.0,16.0959,16.1518,16.0959,16.1394,94700.0
2011-09-16 10:05:00,25.99,26.0,25.91,25.91,115200.0,16.1394,16.1456,16.0897,16.0897,115200.0
2011-09-16 10:10:00,25.92,25.95,25.89,25.89,146900.0,16.0959,16.1146,16.0773,16.0773,146900.0
2011-09-16 10:15:00,25.9,25.91,25.8,25.81,129500.0,16.0835,16.0897,16.0214,16.0276,129500.0
2011-09-16 10:20:00,25.82,25.82,25.7,25.71,140400.0,16.0338,16.0338,15.9593,15.9655,140400.0
2011-09-16 10:25:00,25.7,25.72,25.53,25.57,202100.0,15.9593,15.9717,15.8538,15.8786,202100.0
2011-09-16 10:30:00,25.57,25.61,25.41,25.53,308100.0,15.8786,15.9034,15.7792,15.8538,308100.0
2011-09-16 10:35:00,25.53,25.53,25.34,25.42,232900.0,15.8538,15.8538,15.7358,15.7855,232900.0
2011-09-16 10:40:00,25.44,25.57,25.36,25.38,114400.0,15.7979,15.8786,15.7482,15.7606,114400.0
2011-09-16 10:45:00,25.37,25.38,25.25,25.36,177700.0,15.7544,15.7606,15.6799,15.7482,177700.0
2011-09-16 10:50:00,25.35,25.43,25.28,25.39,137200.0,15.742,15.7917,15.6985,15.7668,137200.0
2011-09-16 10:55:00,25.4,25.55,25.4,25.49,132300.0,15.773,15.8662,15.773,15.8289,132300.0
2011-09-16 11:00:00,25.49,25.5,25.42,25.48,120000.0,15.8289,15.8351,15.7855,15.8227,120000.0
2011-09-16 11:05:00,25.49,25.52,25.47,25.49,118000.0,15.8289,15.8476,15.8165,15.8289,118000.0
2011-09-16 11:10:00,25.48,25.5,25.41,25.41,113900.0,15.8227,15.8351,15.7792,15.7792,113900.0
2011-09-16 11:15:00,25.42,25.48,25.41,25.48,73800.0,15.7855,15.8227,15.7792,15.8227,73800.0
2011-09-16 11:20:00,25.48,25.5,25.41,25.48,60300.0,15.8227,15.8351,15.7792,15.8227,60300.0
2011-09-16 11:25:00,25.49,25.5,25.46,25.49,91300.0,15.8289,15.8351,15.8103,15.8289,91300.0
2011-09-16 11:30:00,25.49,25.5,25.44,25.5,102700.0,15.8289,15.8351,15.7979,15.8351,102700.0
2011-09-16 11:35:00,25.49,25.5,25.46,25.46,77200.0,15.8289,15.8351,15.8103,15.8103,77200.0
2011-09-16 11:40:00,25.46,25.51,25.44,25.48,85200.0,15.8103,15.8413,15.7979,15.8227,85200.0
2011-09-16 11:45:00,25.48,25.49,25.44,25.49,106000.0,15.8227,15.8289,15.7979,15.8289,106000.0
2011-09-16 11:50:00,25.49,25.57,25.49,25.55,68200.0,15.8289,15.8786,15.8289,15.8662,68200.0
2011-09-16 11:55:00,25.55,25.6,25.53,25.55,48000.0,15.8662,15.8972,15.8538,15.8662,48000.0
2011-09-16 12:00:00,25.55,25.63,25.55,25.62,63800.0,15.8662,15.9159,15.8662,15.9097,63800.0
2011-09-16 12:05:00,25.63,25.71,25.63,25.7,92100.0,15.9159,15.9655,15.9159,15.9593,92100.0
2011-09-16 12:10:00,25.7,25.71,25.54,25.55,80900.0,15.9593,15.9655,15.86,15.8662,80900.0
2011-09-16 12:15:00,25.55,25.59,25.55,25.57,39500.0,15.8662,15.891,15.8662,15.8786,39500.0
2011-09-16 12:20:00,25.56,25.57,25.52,25.54,29100.0,15.8724,15.8786,15.8476,15.86,29100.0
2011-09-16 12:25:00,25.53,25.6,25.53,25.56,47900.0,15.8538,15.8972,15.8538,15.8724,47900.0
2011-09-16 12:30:00,25.56,25.63,25.53,25.62,30500.0,15.8724,15.9159,15.8538,15.9097,30500.0
2011-09-16 12:35:00,25.62,25.66,25.59,25.65,49200.0,15.9097,15.9345,15.891,15.9283,49200.0
2011-09-16 12:40:00,25.65,25.65,25.61,25.62,15300.0,15.9283,15.9283,15.9034,15.9097,15300.0
2011-09-16 12:45:00,25.62,25.7,25.62,25.7,50400.0,15.9097,15.9593,15.9097,15.9593,50400.0
2011-09-16 12:50:00,25.69,25.7,25.58,25.59,45100.0,15.9531,15.9593,15.8848,15.891,45100.0
2011-09-16 12:55:00,25.59,25.63,25.57,25.57,41200.0,15.891,15.9159,15.8786,15.8786,41200.0
2011-09-16 13:00:00,25.58,25.59,25.49,25.49,72700.0,15.8848,15.891,15.8289,15.8289,72700.0
2011-09-16 13:05:00,25.49,25.54,25.48,25.48,36200.0,15.8289,15.86,15.8227,15.8227,36200.0
2011-09-16 13:10:00,25.48,25.5,25.44,25.46,42000.0,15.8227,15.8351,15.7979,15.8103,42000.0
2011-09-16 13:15:00,25.47,25.5,25.43,25.43,63400.0,15.8165,15.8351,15.7917,15.7917,63400.0
2011-09-16 13:20:00,25.43,25.51,25.43,25.5,31600.0,15.7917,15.8413,15.7917,15.8351,31600.0
2011-09-16 13:25:00,25.51,25.51,25.47,25.47,53800.0,15.8413,15.8413,15.8165,15.8165,53800.0
2011-09-16 13:30:00,25.46,25.48,25.4,25.41,65500.0,15.8103,15.8227,15.773,15.7792,65500.0
2011-09-16 13:35:00,25.42,25.49,25.32,25.39,92700.0,15.7855,15.8289,15.7234,15.7668,92700.0
2011-09-16 13:40:00,25.39,25.44,25.36,25.4,54100.0,15.7668,15.7979,15.7482,15.773,54100.0
2011-09-16 13:45:00,25.4,25.46,25.4,25.45,31100.0,15.773,15.8103,15.773,15.8041,31100.0
2011-09-16 13:50:00,25.46,25.51,25.46,25.49,35900.0,15.8103,15.8413,15.8103,15.8289,35900.0
2011-09-16 13:55:00,25.48,25.55,25.48,25.52,51500.0,15.8227,15.8662,15.8227,15.8476,51500.0
2011-09-16 14:00:00,25.51,25.56,25.51,25.55,47300.0,15.8413,15.8724,15.8413,15.8662,47300.0
2011-09-16 14:05:00,25.56,25.6,25.55,25.6,63000.0,15.8724,15.8972,15.8662,15.8972,63000.0
2011-09-16 14:10:00,25.59,25.62,25.59,25.62,64400.0,15.891,15.9097,15.891,15.9097,64400.0
2011-09-16 14:15:00,25.61,25.64,25.57,25.59,88500.0,15.9034,15.9221,15.8786,15.891,88500.0
2011-09-16 14:20:00,25.59,25.6,25.5,25.5,72900.0,15.891,15.8972,15.8351,15.8351,72900.0
2011-09-16 14:25:00,25.51,25.51,25.44,25.44,82400.0,15.8413,15.8413,15.7979,15.7979,82400.0
2011-09-16 14:30:00,25.45,25.49,25.43,25.48,69400.0,15.8041,15.8289,15.7917,15.8227,69400.0
2011-09-16 14:35:00,25.48,25.53,25.47,25.5,57700.0,15.8227,15.8538,15.8165,15.8351,57700.0
2011-09-16 14:40:00,25.51,25.51,25.46,25.46,65800.0,15.8413,15.8413,15.8103,15.8103,65800.0
2011-09-16 14:45:00,25.47,25.5,25.46,25.49,38600.0,15.8165,15.8351,15.8103,15.8289,38600.0
2011-09-16 14:50:00,25.5,25.53,25.48,25.49,67100.0,15.8351,15.8538,15.8227,15.8289,67100.0
2011-09-16 14:55:00,25.49,25.5,25.45,25.45,105000.0,15.8289,15.8351,15.8041,15.8041,105000.0
2011-09-16 15:00:00,25.45,25.46,25.42,25.44,79800.0,15.8041,15.8103,15.7855,15.7979,79800.0
2011-09-16 15:05:00,25.44,25.44,25.37,25.39,113500.0,15.7979,15.7979,15.7544,15.7668,113500.0
2011-09-16 15:10:00,25.39,25.39,25.35,25.37,62100.0,15.7668,15.7668,15.742,15.7544,62100.0
2011-09-16 15:15:00,25.38,25.43,25.36,25.39,84200.0,15.7606,15.7917,15.7482,15.7668,84200.0
2011-09-16 15:20:00,25.39,25.41,25.35,25.39,72300.0,15.7668,15.7792,15.742,15.7668,72300.0
2011-09-16 15:25:00,25.38,25.42,25.37,25.37,121700.0,15.7606,15.7855,15.7544,15.7544,121700.0
2011-09-16 15:30:00,25.37,25.41,25.37,25.39,100500.0,15.7544,15.7792,15.7544,15.7668,100500.0
2011-09-16 15:35:00,25.38,25.39,25.33,25.34,128500.0,15.7606,15.7668,15.7296,15.7358,128500.0
2011-09-16 15:40:00,25.34,25.41,25.3,25.38,304700.0,15.7358,15.7792,15.7109,15.7606,304700.0
2011-09-16 15:45:00,25.38,25.47,25.38,25.46,262500.0,15.7606,15.8165,15.7606,15.8103,262500.0
2011-09-16 15:50:00,25.46,25.47,25.42,25.43,193100.0,15.8103,15.8165,15.7855,15.7917,193100.0
2011-09-16 15:55:00,25.44,25.45,25.4,25.44,447200.0,15.7979,15.8041,15.773,15.7979,447200.0
2011-09-19 09:30:00,25.04,25.04,24.84,24.98,144600.0,15.5495,15.5495,15.4253,15.5122,144600.0
2011-09-19 09:35:00,24.99,24.99,24.91,24.93,77400.0,15.5184,15.5184,15.4688,15.4812,77400.0
2011-09-19 09:40:00,24.92,24.94,24.86,24.91,55200.0,15.475,15.4874,15.4377,15.4688,55200.0
2011-09-19 09:45:00,24.92,24.93,24.89,24.9,48700.0,15.475,15.4812,15.4563,15.4625,48700.0
2011-09-19 09:50:00,24.89,24.94,24.88,24.91,122800.0,15.4563,15.4874,15.4501,15.4688,122800.0
2011-09-19 09:55:00,24.91,24.95,24.88,24.9,51400.0,15.4688,15.4936,15.4501,15.4625,51400.0
2011-09-19 10:00:00,24.89,25.03,24.89,25.0,124000.0,15.4563,15.5433,15.4563,15.5246,124000.0
2011-09-19 10:05:00,25.0,25.07,24.98,25.05,71000.0,15.5246,15.5681,15.5122,15.5557,71000.0
2011-09-19 10:10:00,25.05,25.11,25.05,25.06,97400.0,15.5557,15.5929,15.5557,15.5619,97400.0
2011-09-19 10:15:00,25.05,25.06,24.97,25.0,81600.0,15.5557,15.5619,15.506,15.5246,81600.0
2011-09-19 10:20:00,25.0,25.0,24.93,24.99,40500.0,15.5246,15.5246,15.4812,15.5184,40500.0
2011-09-19 10:25:00,24.99,25.02,24.98,24.99,61400.0,15.5184,15.5371,15.5122,15.5184,61400.0
2011-09-19 10:30:00,24.99,25.04,24.97,25.0,53400.0,15.5184,15.5495,15.506,15.5246,53400.0
2011-09-19 10:35:00,25.0,25.06,24.97,24.97,87600.0,15.5246,15.5619,15.506,15.506,87600.0
2011-09-19 10:40:00,24.96,24.97,24.93,24.95,49100.0,15.4998,15.506,15.4812,15.4936,49100.0
2011-09-19 10:45:00,24.95,25.01,24.93,24.98,55300.0,15.4936,15.5309,15.4812,15.5122,55300.0
2011-09-19 10:50:00,24.98,25.02,24.97,24.98,55700.0,15.5122,15.5371,15.506,15.5122,55700.0
2011-09-19 10:55:00,24.98,25.01,24.94,24.96,42700.0,15.5122,15.5309,15.4874,15.4998,42700.0
2011-09-19 11:00:00,24.96,25.06,24.96,25.03,103600.0,15.4998,15.5619,15.4998,15.5433,103600.0
2011-09-19 11:05:00,25.04,25.05,24.97,25.01,56100.0,15.5495,15.5557,15.506,15.5309,56100.0
2011-09-19 11:10:00,25.0,25.02,24.94,25.02,37900.0,15.5246,15.5371,15.4874,15.5371,37900.0
2011-09-19 11:15:00,25.03,25.04,24.94,25.0,72400.0,15.5433,15.5495,15.4874,15.5246,72400.0
2011-09-19 11:20:00,25.0,25.08,24.99,25.06,60400.0,15.5246,15.5743,15.5184,15.5619,60400.0
2011-09-19 11:25:00,25.06,25.1,25.03,25.07,40200.0,15.5619,15.5867,15.5433,15.5681,40200.0
2011-09-19 11:30:00,25.06,25.08,25.02,25.02,58100.0,15.5619,15.5743,15.5371,15.5371,58100.0
2011-09-19 11:35:00,25.02,25.08,25.02,25.08,69800.0,15.5371,15.5743,15.5371,15.5743,69800.0
2011-09-19 11:40:00,25.08,25.17,25.07,25.12,90400.0,15.5743,15.6302,15.5681,15.5992,90400.0
2011-09-19 11:45:00,25.12,25.19,25.12,25.18,124200.0,15.5992,15.6426,15.5992,15.6364,124200.0
2011-09-19 11:50:00,25.19,25.19,25.08,25.08,64600.0,15.6426,15.6426,15.5743,15.5743,64600.0
2011-09-19 11:55:00,25.09,25.1,25.04,25.05,52200.0,15.5805,15.5867,15.5495,15.5557,52200.0
2011-09-19 12:00:00,25.05,25.08,25.03,25.06,36300.0,15.5557,15.5743,15.5433,15.5619,36300.0
2011-09-19 12:05:00,25.06,25.07,25.0,25.02,41900.0,15.5619,15.5681,15.5246,15.5371,41900.0
2011-09-19 12:10:00,25.02,25.02,24.95,25.0,24800.0,15.5371,15.5371,15.4936,15.5246,24800.0
2011-09-19 12:15:00,25.0,25.02,24.96,24.97,28200.0,15.5246,15.5371,15.4998,15.506,28200.0
2011-09-19 12:20:00,24.96,24.97,24.9,24.94,60400.0,15.4998,15.506,15.4625,15.4874,60400.0
2011-09-19 12:25:00,24.95,24.95,24.92,24.93,31700.0,15.4936,15.4936,15.475,15.4812,31700.0
2011-09-19 12:30:00,24.93,24.94,24.9,24.91,55000.0,15.4812,15.4874,15.4625,15.4688,55000.0
2011-09-19 12:35:00,24.9,24.91,24.88,24.91,22100.0,15.4625,15.4688,15.4501,15.4688,22100.0
2011-09-19 12:40:00,24.91,24.92,24.88,24.9,33100.0,15.4688,15.475,15.4501,15.4625,33100.0
2011-09-19 12:45:00,24.89,24.91,24.86,24.87,33700.0,15.4563,15.4688,15.4377,15.4439,33700.0
2011-09-19 12:50:00,24.87,24.9,24.83,24.83,73400.0,15.4439,15.4625,15.4191,15.4191,73400.0
2011-09-19 12:55:00,24.83,24.83,24.81,24.82,39900.0,15.4191,15.4191,15.4067,15.4129,39900.0
2011-09-19 13:00:00,24.81,24.83,24.78,24.82,51200.0,15.4067,15.4191,15.388,15.4129,51200.0
2011-09-19 13:05:00,24.82,24.84,24.79,24.83,36300.0,15.4129,15.4253,15.3942,15.4191,36300.0
2011-09-19 13:10:00,24.83,24.86,24.78,24.86,72800.0,15.4191,15.4377,15.388,15.4377,72800.0
2011-09-19 13:15:00,24.86,24.86,24.8,24.85,45300.0,15.4377,15.4377,15.4004,15.4315,45300.0
2011-09-19 13:20:00,24.85,24.89,24.83,24.89,44400.0,15.4315,15.4563,15.4191,15.4563,44400.0
2011-09-19 13:25:00,24.89,24.91,24.84,24.85,34900.0,15.4563,15.4688,15.4253,15.4315,34900.0
2011-09-19 13:30:00,24.84,24.92,24.83,24.85,39000.0,15.4253,15.475,15.4191,15.4315,39000.0
2011-09-19 13:35:00,24.85,24.88,24.83,24.86,49200.0,15.4315,15.4501,15.4191,15.4377,49200.0
2011-09-19 13:40:00,24.86,24.87,24.82,24.85,39500.0,15.4377,15.4439,15.4129,15.4315,39500.0
2011-09-19 13:45:00,24.85,24.91,24.84,24.89,114200.0,15.4315,15.4688,15.4253,15.4563,114200.0
2011-09-19 13:50:00,24.9,24.94,24.89,24.93,39200.0,15.4625,15.4874,15.4563,15.4812,39200.0
2011-09-19 13:55:00,24.93,24.94,24.91,24.93,15800.0,15.4812,15.4874,15.4688,15.4812,15800.0
2011-09-19 14:00:00,24.93,24.93,24.86,24.87,31000.0,15.4812,15.4812,15.4377,15.4439,31000.0
2011-09-19 14:05:00,24.88,24.97,24.86,24.93,44100.0,15.4501,15.506,15.4377,15.4812,44100.0
2011-09-19 14:10:00,24.93,24.97,24.91,24.92,57200.0,15.4812,15.506,15.4688,15.475,57200.0
2011-09-19 14:15:00,24.92,24.99,24.92,24.96,33700.0,15.475,15.5184,15.475,15.4998,33700.0
2011-09-19 14:20:00,24.96,25.0,24.91,24.94,64000.0,15.4998,15.5246,15.4688,15.4874,64000.0
2011-09-19 14:25:00,24.94,24.96,24.9,24.92,20500.0,15.4874,15.4998,15.4625,15.475,20500.0
2011-09-19 14:30:00,24.92,25.0,24.92,24.98,23400.0,15.475,15.5246,15.475,15.5122,23400.0
2011-09-19 14:35:00,24.97,24.99,24.93,24.95,128800.0,15.506,15.5184,15.4812,15.4936,128800.0
2011-09-19 14:40:00,24.95,25.0,24.92,24.98,56800.0,15.4936,15.5246,15.475,15.5122,56800.0
2011-09-19 14:45:00,24.98,24.99,24.92,24.95,54800.0,15.5122,15.5184,15.475,15.4936,54800.0
2011-09-19 14:50:00,24.94,25.02,24.94,24.94,61600.0,15.4874,15.5371,15.4874,15.4874,61600.0
2011-09-19 14:55:00,24.94,24.96,24.89,24.91,49000.0,15.4874,15.4998,15.4563,15.4688,49000.0
2011-09-19 15:00:00,24.9,24.92,24.88,24.88,72000.0,15.4625,15.475,15.4501,15.4501,72000.0
2011-09-19 15:05:00,24.89,24.91,24.85,24.88,41900.0,15.4563,15.4688,15.4315,15.4501,41900.0
2011-09-19 15:10:00,24.89,25.02,24.88,25.0,118700.0,15.4563,15.5371,15.4501,15.5246,118700.0
2011-09-19 15:15:00,24.99,25.05,24.95,25.01,155400.0,15.5184,15.5557,15.4936,15.5309,155400.0
2011-09-19 15:20:00,25.01,25.12,25.01,25.09,138000.0,15.5309,15.5992,15.5309,15.5805,138000.0
2011-09-19 15:25:00,25.08,25.11,25.03,25.07,116900.0,15.5743,15.5929,15.5433,15.5681,116900.0
2011-09-19 15:30:00,25.08,25.19,25.06,25.18,150200.0,15.5743,15.6426,15.5619,15.6364,150200.0
2011-09-19 15:35:00,25.18,25.27,25.16,25.24,73600.0,15.6364,15.6923,15.624,15.6737,73600.0
2011-09-19 15:40:00,25.25,25.27,25.22,25.25,89500.0,15.6799,15.6923,15.6613,15.6799,89500.0
2011-09-19 15:45:00,25.25,25.26,25.14,25.16,138900.0,15.6799,15.6861,15.6116,15.624,138900.0
2011-09-19 15:50:00,25.16,25.19,25.09,25.12,111800.0,15.624,15.6426,15.5805,15.5992,111800.0
2011-09-19 15:55:00,25.13,25.17,25.07,25.08,198200.0,15.6054,15.6302,15.5681,15.5743,198200.0
2011-09-20 09:30:00,25.24,25.35,25.15,25.23,61300.0,15.6737,15.742,15.6178,15.6675,61300.0
2011-09-20 09:35:00,25.23,25.28,25.2,25.2,73300.0,15.6675,15.6985,15.6488,15.6488,73300.0
2011-09-20 09:40:00,25.2,25.23,25.15,25.21,55600.0,15.6488,15.6675,15.6178,15.655,55600.0
2011-09-20 09:45:00,25.22,25.3,25.11,25.26,128600.0,15.6613,15.7109,15.5929,15.6861,128600.0
2011-09-20 09:50:00,25.27,25.27,25.17,25.24,87200.0,15.6923,15.6923,15.6302,15.6737,87200.0
2011-09-20 09:55:00,25.24,25.28,25.2,25.26,63900.0,15.6737,15.6985,15.6488,15.6861,63900.0
2011-09-20 10:00:00,25.24,25.4,25.24,25.35,81900.0,15.6737,15.773,15.6737,15.742,81900.0
2011-09-20 10:05:00,25.36,25.47,25.34,25.38,109800.0,15.7482,15.8165,15.7358,15.7606,109800.0
2011-09-20 10:10:00,25.38,25.44,25.33,25.42,67200.0,15.7606,15.7979,15.7296,15.7855,67200.0
2011-09-20 10:15:00,25.42,25.44,25.4,25.44,56800.0,15.7855,15.7979,15.773,15.7979,56800.0
2011-09-20 10:20:00,25.44,25.54,25.42,25.54,68200.0,15.7979,15.86,15.7855,15.86,68200.0
2011-09-20 10:25:00,25.53,25.58,25.47,25.47,79200.0,15.8538,15.8848,15.8165,15.8165,79200.0
2011-09-20 10:30:00,25.49,25.54,25.47,25.53,23900.0,15.8289,15.86,15.8165,15.8538,23900.0
2011-09-20 10:35:00,25.53,25.54,25.47,25.48,139300.0,15.8538,15.86,15.8165,15.8227,139300.0
2011-09-20 10:40:00,25.48,25.53,25.47,25.51,163300.0,15.8227,15.8538,15.8165,15.8413,163300.0
2011-09-20 10:45:00,25.52,25.52,25.43,25.47,65700.0,15.8476,15.8476,15.7917,15.8165,65700.0
2011-09-20 10:50:00,25.47,25.5,25.46,25.48,68700.0,15.8165,15.8351,15.8103,15.8227,68700.0
2011-09-20 10:55:00,25.47,25.48,25.4,25.43,82300.0,15.8165,15.8227,15.773,15.7917,82300.0
2011-09-20 11:00:00,25.43,25.47,25.41,25.45,103600.0,15.7917,15.8165,15.7792,15.8041,103600.0
2011-09-20 11:05:00,25.44,25.47,25.43,25.46,58500.0,15.7979,15.8165,15.7917,15.8103,58500.0
2011-09-20 11:10:00,25.46,25.46,25.36,25.42,90100.0,15.8103,15.8103,15.7482,15.7855,90100.0
2011-09-20 11:15:00,25.42,25.43,25.36,25.39,65200.0,15.7855,15.7917,15.7482,15.7668,65200.0
2011-09-20 11:20:00,25.36,25.42,25.32,25.42,76300.0,15.7482,15.7855,15.7234,15.7855,76300.0
2011-09-20 11:25:00,25.42,25.46,25.4,25.45,100500.0,15.7855,15.8103,15.773,15.8041,100500.0
2011-09-20 11:30:00,25.45,25.5,25.41,25.47,56600.0,15.8041,15.8351,15.7792,15.8165,56600.0
2011-09-20 11:35:00,25.47,25.51,25.42,25.42,37600.0,15.8165,15.8413,15.7855,15.7855,37600.0
2011-09-20 11:40:00,25.43,25.46,25.38,25.4,36300.0,15.7917,15.8103,15.7606,15.773,36300.0
2011-09-20 11:45:00,25.41,25.43,25.39,25.43,16500.0,15.7792,15.7917,15.7668,15.7917,16500.0
2011-09-20 11:50:00,25.43,25.45,25.4,25.42,27400.0,15.7917,15.8041,15.773,15.7855,27400.0
2011-09-20 11:55:00,25.42,25.44,25.4,25.42,27300.0,15.7855,15.7979,15.773,15.7855,27300.0
2011-09-20 12:00:00,25.42,25.43,25.36,25.38,48200.0,15.7855,15.7917,15.7482,15.7606,48200.0
2011-09-20 12:05:00,25.39,25.39,25.33,25.36,30400.0,15.7668,15.7668,15.7296,15.7482,30400.0
2011-09-20 12:10:00,25.36,25.39,25.34,25.38,14100.0,15.7482,15.7668,15.7358,15.7606,14100.0
2011-09-20 12:15:00,25.38,25.43,25.37,25.41,22200.0,15.7606,15.7917,15.7544,15.7792,22200.0
2011-09-20 12:20:00,25.4,25.45,25.4,25.43,10200.0,15.773,15.8041,15.773,15.7917,10200.0
2011-09-20 12:25:00,25.44,25.47,25.44,25.45,19800.0,15.7979,15.8165,15.7979,15.8041,19800.0
2011-09-20 12:30:00,25.46,25.49,25.45,25.49,18200.0,15.8103,15.8289,15.8041,15.8289,18200.0
2011-09-20 12:35:00,25.49,25.5,25.46,25.48,100400.0,15.8289,15.8351,15.8103,15.8227,100400.0
2011-09-20 12:40:00,25.49,25.5,25.44,25.48,18000.0,15.8289,15.8351,15.7979,15.8227,18000.0
2011-09-20 12:45:00,25.47,25.51,25.46,25.48,21600.0,15.8165,15.8413,15.8103,15.8227,21600.0
2011-09-20 12:50:00,25.48,25.55,25.47,25.54,29300.0,15.8227,15.8662,15.8165,15.86,29300.0
2011-09-20 12:55:00,25.55,25.57,25.5,25.52,40900.0,15.8662,15.8786,15.8351,15.8476,40900.0
2011-09-20 13:00:00,25.53,25.58,25.53,25.57,27500.0,15.8538,15.8848,15.8538,15.8786,27500.0
2011-09-20 13:05:00,25.57,25.57,25.53,25.55,12200.0,15.8786,15.8786,15.8538,15.8662,12200.0
2011-09-20 13:10:00,25.55,25.56,25.53,25.55,37300.0,15.8662,15.8724,15.8538,15.8662,37300.0
2011-09-20 13:15:00,25.55,25.55,25.51,25.52,21500.0,15.8662,15.8662,15.8413,15.8476,21500.0
2011-09-20 13:20:00,25.52,25.52,25.48,25.5,60100.0,15.8476,15.8476,15.8227,15.8351,60100.0
2011-09-20 13:25:00,25.5,25.5,25.46,25.49,20200.0,15.8351,15.8351,15.8103,15.8289,20200.0
2011-09-20 13:30:00,25.5,25.53,25.49,25.49,48000.0,15.8351,15.8538,15.8289,15.8289,48000.0
2011-09-20 13:35:00,25.5,25.51,25.47,25.47,41200.0,15.8351,15.8413,15.8165,15.8165,41200.0
2011-09-20 13:40:00,25.46,25.47,25.37,25.37,112500.0,15.8103,15.8165,15.7544,15.7544,112500.0
2011-09-20 13:45:00,25.37,25.4,25.37,25.39,60200.0,15.7544,15.773,15.7544,15.7668,60200.0
2011-09-20 13:50:00,25.39,25.41,25.34,25.37,46600.0,15.7668,15.7792,15.7358,15.7544,46600.0
2011-09-20 13:55:00,25.36,25.39,25.29,25.3,66800.0,15.7482,15.7668,15.7047,15.7109,66800.0
2011-09-20 14:00:00,25.29,25.32,25.28,25.29,57000.0,15.7047,15.7234,15.6985,15.7047,57000.0
2011-09-20 14:05:00,25.3,25.37,25.29,25.37,54200.0,15.7109,15.7544,15.7047,15.7544,54200.0
2011-09-20 14:10:00,25.37,25.38,25.33,25.35,63800.0,15.7544,15.7606,15.7296,15.742,63800.0
2011-09-20 14:15:00,25.35,25.38,25.34,25.36,38000.0,15.742,15.7606,15.7358,15.7482,38000.0
2011-09-20 14:20:00,25.37,25.37,25.32,25.35,27300.0,15.7544,15.7544,15.7234,15.742,27300.0
2011-09-20 14:25:00,25.35,25.4,25.35,25.37,39100.0,15.742,15.773,15.742,15.7544,39100.0
2011-09-20 14:30:00,25.37,25.39,25.3,25.32,51700.0,15.7544,15.7668,15.7109,15.7234,51700.0
2011-09-20 14:35:00,25.3,25.33,25.26,25.31,26500.0,15.7109,15.7296,15.6861,15.7171,26500.0
2011-09-20 14:40:00,25.31,25.33,25.25,25.26,24400.0,15.7171,15.7296,15.6799,15.6861,24400.0
2011-09-20 14:45:00,25.26,25.29,25.23,25.29,46800.0,15.6861,15.7047,15.6675,15.7047,46800.0
2011-09-20 14:50:00,25.29,25.3,25.23,25.25,79800.0,15.7047,15.7109,15.6675,15.6799,79800.0
2011-09-20 14:55:00,25.25,25.26,25.21,25.21,29700.0,15.6799,15.6861,15.655,15.655,29700.0
2011-09-20 15:00:00,25.22,25.26,25.15,25.15,57500.0,15.6613,15.6861,15.6178,15.6178,57500.0
2011-09-20 15:05:00,25.15,25.18,25.05,25.05,141600.0,15.6178,15.6364,15.5557,15.5557,141600.0
2011-09-20 15:10:00,25.05,25.08,25.0,25.01,129800.0,15.5557,15.5743,15.5246,15.5309,129800.0
2011-09-20 15:15:00,25.01,25.06,24.98,24.98,117900.0,15.5309,15.5619,15.5122,15.5122,117900.0
2011-09-20 15:20:00,24.99,25.0,24.93,24.93,61800.0,15.5184,15.5246,15.4812,15.4812,61800.0
2011-09-20 15:25:00,24.93,24.95,24.91,24.93,83900.0,15.4812,15.4936,15.4688,15.4812,83900.0
2011-09-20 15:30:00,24.92,24.98,24.92,24.97,72500.0,15.475,15.5122,15.475,15.506,72500.0
2011-09-20 15:35:00,24.97,25.01,24.96,24.99,75700.0,15.506,15.5309,15.4998,15.5184,75700.0
2011-09-20 15:40:00,24.99,24.99,24.85,24.85,131200.0,15.5184,15.5184,15.4315,15.4315,131200.0
2011-09-20 15:45:00,24.85,24.85,24.77,24.8,278000.0,15.4315,15.4315,15.3818,15.4004,278000.0
2011-09-20 15:50:00,24.8,24.85,24.79,24.85,225400.0,15.4004,15.4315,15.3942,15.4315,225400.0
2011-09-20 15:55:00,24.85,24.85,24.77,24.8,308800.0,15.4315,15.4315,15.3818,15.4004,308800.0
2011-09-21 09:30:00,24.85,24.98,24.73,24.98,56500.0,15.4315,15.5122,15.357,15.5122,56500.0
2011-09-21 09:35:00,24.97,25.08,24.96,25.03,54600.0,15.506,15.5743,15.4998,15.5433,54600.0
2011-09-21 09:40:00,25.03,25.03,24.87,24.92,38800.0,15.5433,15.5433,15.4439,15.475,38800.0
2011-09-21 09:45:00,24.92,24.98,24.88,24.94,32200.0,15.475,15.5122,15.4501,15.4874,32200.0
2011-09-21 09:50:00,24.95,25.02,24.9,24.99,37600.0,15.4936,15.5371,15.4625,15.5184,37600.0
2011-09-21 09:55:00,25.0,25.05,24.97,25.02,39200.0,15.5246,15.5557,15.506,15.5371,39200.0
2011-09-21 10:00:00,25.04,25.1,24.98,25.01,52900.0,15.5495,15.5867,15.5122,15.5309,52900.0
2011-09-21 10:05:00,25.02,25.1,24.98,25.0,67300.0,15.5371,15.5867,15.5122,15.5246,67300.0
2011-09-21 10:10:00,25.0,25.04,24.99,25.03,25000.0,15.5246,15.5495,15.5184,15.5433,25000.0
2011-09-21 10:15:00,25.04,25.09,24.98,25.04,39900.0,15.5495,15.5805,15.5122,15.5495,39900.0
2011-09-21 10:20:00,25.04,25.1,25.0,25.02,38900.0,15.5495,15.5867,15.5246,15.5371,38900.0
2011-09-21 10:25:00,25.01,25.07,25.01,25.06,90700.0,15.5309,15.5681,15.5309,15.5619,90700.0
2011-09-21 10:30:00,25.07,25.11,25.01,25.1,57300.0,15.5681,15.5929,15.5309,15.5867,57300.0
2011-09-21 10:35:00,25.1,25.11,25.04,25.08,31600.0,15.5867,15.5929,15.5495,15.5743,31600.0
2011-09-21 10:40:00,25.1,25.11,25.03,25.04,66900.0,15.5867,15.5929,15.5433,15.5495,66900.0
2011-09-21 10:45:00,25.03,25.03,24.9,24.9,47100.0,15.5433,15.5433,15.4625,15.4625,47100.0
2011-09-21 10:50:00,24.91,24.97,24.84,24.84,90600.0,15.4688,15.506,15.4253,15.4253,90600.0
2011-09-21 10:55:00,24.84,24.86,24.76,24.79,78200.0,15.4253,15.4377,15.3756,15.3942,78200.0
2011-09-21 11:00:00,24.79,24.86,24.78,24.84,26600.0,15.3942,15.4377,15.388,15.4253,26600.0
2011-09-21 11:05:00,24.83,24.89,24.82,24.85,27400.0,15.4191,15.4563,15.4129,15.4315,27400.0
2011-09-21 11:10:00,24.84,24.91,24.82,24.84,25100.0,15.4253,15.4688,15.4129,15.4253,25100.0
2011-09-21 11:15:00,24.84,24.87,24.83,24.87,25300.0,15.4253,15.4439,15.4191,15.4439,25300.0
2011-09-21 11:20:00,24.86,24.86,24.78,24.8,25000.0,15.4377,15.4377,15.388,15.4004,25000.0
2011-09-21 11:25:00,24.79,24.88,24.79,24.86,18700.0,15.3942,15.4501,15.3942,15.4377,18700.0
2011-09-21 11:30:00,24.86,24.91,24.83,24.87,25600.0,15.4377,15.4688,15.4191,15.4439,25600.0
2011-09-21 11:35:00,24.88,24.96,24.87,24.94,20200.0,15.4501,15.4998,15.4439,15.4874,20200.0
2011-09-21 11:40:00,24.94,24.96,24.91,24.92,19600.0,15.4874,15.4998,15.4688,15.475,19600.0
2011-09-21 11:45:00,24.92,24.98,24.92,24.95,23000.0,15.475,15.5122,15.475,15.4936,23000.0
2011-09-21 11:50:00,24.95,24.98,24.93,24.98,11700.0,15.4936,15.5122,15.4812,15.5122,11700.0
2011-09-21 11:55:00,24.97,24.99,24.91,24.92,18700.0,15.506,15.5184,15.4688,15.475,18700.0
2011-09-21 12:00:00,24.93,24.95,24.92,24.95,15500.0,15.4812,15.4936,15.475,15.4936,15500.0
2011-09-21 12:05:00,24.96,24.97,24.92,24.95,33900.0,15.4998,15.506,15.475,15.4936,33900.0
2011-09-21 12:10:00,24.94,24.95,24.92,24.94,15100.0,15.4874,15.4936,15.475,15.4874,15100.0
2011-09-21 12:15:00,24.94,25.01,24.93,24.98,153600.0,15.4874,15.5309,15.4812,15.5122,153600.0
2011-09-21 12:20:00,24.99,25.0,24.97,24.98,22700.0,15.5184,15.5246,15.506,15.5122,22700.0
2011-09-21 12:25:00,24.98,24.98,24.87,24.9,123100.0,15.5122,15.5122,15.4439,15.4625,123100.0
2011-09-21 12:30:00,24.91,24.96,24.9,24.93,39700.0,15.4688,15.4998,15.4625,15.4812,39700.0
2011-09-21 12:35:00,24.92,25.01,24.92,24.97,33000.0,15.475,15.5309,15.475,15.506,33000.0
2011-09-21 12:40:00,24.97,25.02,24.96,25.0,26100.0,15.506,15.5371,15.4998,15.5246,26100.0
2011-09-21 12:45:00,25.0,25.0,24.92,24.92,47800.0,15.5246,15.5246,15.475,15.475,47800.0
2011-09-21 12:50:00,24.91,24.93,24.85,24.89,32200.0,15.4688,15.4812,15.4315,15.4563,32200.0
2011-09-21 12:55:00,24.88,24.9,24.85,24.89,33500.0,15.4501,15.4625,15.4315,15.4563,33500.0
2011-09-21 13:00:00,24.9,24.94,24.88,24.93,29300.0,15.4625,15.4874,15.4501,15.4812,29300.0
2011-09-21 13:05:00,24.93,24.98,24.9,24.96,24400.0,15.4812,15.5122,15.4625,15.4998,24400.0
2011-09-21 13:10:00,24.96,24.99,24.94,24.95,20200.0,15.4998,15.5184,15.4874,15.4936,20200.0
2011-09-21 13:15:00,24.95,24.96,24.89,24.89,47800.0,15.4936,15.4998,15.4563,15.4563,47800.0
2011-09-21 13:20:00,24.89,24.92,24.89,24.9,32800.0,15.4563,15.475,15.4563,15.4625,32800.0
2011-09-21 13:25:00,24.91,24.91,24.87,24.89,40900.0,15.4688,15.4688,15.4439,15.4563,40900.0
2011-09-21 13:30:00,24.88,24.95,24.86,24.89,24700.0,15.4501,15.4936,15.4377,15.4563,24700.0
2011-09-21 13:35:00,24.89,24.92,24.86,24.88,27600.0,15.4563,15.475,15.4377,15.4501,27600.0
2011-09-21 13:40:00,24.89,24.91,24.86,24.86,23800.0,15.4563,15.4688,15.4377,15.4377,23800.0
2011-09-21 13:45:00,24.86,24.88,24.82,24.82,32600.0,15.4377,15.4501,15.4129,15.4129,32600.0
2011-09-21 13:50:00,24.82,24.84,24.8,24.81,15700.0,15.4129,15.4253,15.4004,15.4067,15700.0
2011-09-21 13:55:00,24.81,24.83,24.78,24.79,42500.0,15.4067,15.4191,15.388,15.3942,42500.0
2011-09-21 14:00:00,24.78,24.83,24.78,24.8,32300.0,15.388,15.4191,15.388,15.4004,32300.0
2011-09-21 14:05:00,24.81,24.83,24.79,24.81,28500.0,15.4067,15.4191,15.3942,15.4067,28500.0
2011-09-21 14:10:00,24.8,24.86,24.78,24.83,29800.0,15.4004,15.4377,15.388,15.4191,29800.0
2011-09-21 14:15:00,24.84,24.85,24.83,24.84,21800.0,15.4253,15.4315,15.4191,15.4253,21800.0
2011-09-21 14:20:00,24.84,24.93,24.74,24.79,105300.0,15.4253,15.4812,15.3632,15.3942,105300.0
2011-09-21 14:25:00,24.79,24.8,24.69,24.75,78200.0,15.3942,15.4004,15.3321,15.3694,78200.0
2011-09-21 14:30:00,24.75,24.81,24.7,24.7,52400.0,15.3694,15.4067,15.3383,15.3383,52400.0
2011-09-21 14:35:00,24.7,24.71,24.51,24.59,97900.0,15.3383,15.3446,15.2204,15.27,97900.0
2011-09-21 14:40:00,24.59,24.64,24.55,24.57,57400.0,15.27,15.3011,15.2452,15.2576,57400.0
2011-09-21 14:45:00,24.57,24.68,24.56,24.68,58100.0,15.2576,15.3259,15.2514,15.3259,58100.0
2011-09-21 14:50:00,24.67,24.7,24.65,24.67,40900.0,15.3197,15.3383,15.3073,15.3197,40900.0
2011-09-21 14:55:00,24.67,24.67,24.6,24.61,49800.0,15.3197,15.3197,15.2762,15.2825,49800.0
2011-09-21 15:00:00,24.59,24.69,24.58,24.69,60900.0,15.27,15.3321,15.2638,15.3321,60900.0
2011-09-21 15:05:00,24.68,24.71,24.65,24.68,40800.0,15.3259,15.3446,15.3073,15.3259,40800.0
2011-09-21 15:10:00,24.67,24.75,24.67,24.73,59100.0,15.3197,15.3694,15.3197,15.357,59100.0
2011-09-21 15:15:00,24.73,24.76,24.66,24.69,206400.0,15.357,15.3756,15.3135,15.3321,206400.0
2011-09-21 15:20:00,24.69,24.71,24.58,24.61,49800.0,15.3321,15.3446,15.2638,15.2825,49800.0
2011-09-21 15:25:00,24.61,24.61,24.53,24.55,64400.0,15.2825,15.2825,15.2328,15.2452,64400.0
2011-09-21 15:30:00,24.55,24.61,24.48,24.49,94400.0,15.2452,15.2825,15.2017,15.2079,94400.0
2011-09-21 15:35:00,24.49,24.51,24.38,24.38,90200.0,15.2079,15.2204,15.1396,15.1396,90200.0
2011-09-21 15:40:00,24.39,24.39,24.32,24.33,133100.0,15.1458,15.1458,15.1024,15.1086,133100.0
2011-09-21 15:45:00,24.32,24.37,24.27,24.27,130000.0,15.1024,15.1334,15.0713,15.0713,130000.0
2011-09-21 15:50:00,24.27,24.27,24.19,24.19,147300.0,15.0713,15.0713,15.0216,15.0216,147300.0
2011-09-21 15:55:00,24.19,24.21,24.11,24.11,260200.0,15.0216,15.0341,14.972,14.972,260200.0
2011-09-22 09:30:00,23.36,23.7,23.32,23.6,184200.0,14.5062,14.7174,14.4814,14.6553,184200.0
2011-09-22 09:35:00,23.6,23.77,23.47,23.75,161300.0,14.6553,14.7608,14.5745,14.7484,161300.0
2011-09-22 09:40:00,23.75,23.79,23.65,23.72,157100.0,14.7484,14.7732,14.6863,14.7298,157100.0
2011-09-22 09:45:00,23.71,23.85,23.69,23.8,226800.0,14.7236,14.8105,14.7111,14.7795,226800.0
2011-09-22 09:50:00,23.81,24.01,23.76,24.01,200600.0,14.7857,14.9099,14.7546,14.9099,200600.0
2011-09-22 09:55:00,24.0,24.03,23.91,23.98,209200.0,14.9037,14.9223,14.8478,14.8912,209200.0
2011-09-22 10:00:00,23.98,24.16,23.97,24.15,113900.0,14.8912,15.003,14.885,14.9968,113900.0
2011-09-22 10:05:00,24.17,24.39,24.14,24.37,152800.0,15.0092,15.1458,14.9906,15.1334,152800.0
2011-09-22 10:10:00,24.37,24.45,24.31,24.4,165300.0,15.1334,15.1831,15.0962,15.152,165300.0
2011-09-22 10:15:00,24.4,24.41,24.35,24.4,138000.0,15.152,15.1583,15.121,15.152,138000.0
2011-09-22 10:20:00,24.4,24.46,24.37,24.39,147900.0,15.152,15.1893,15.1334,15.1458,147900.0
2011-09-22 10:25:00,24.39,24.4,24.21,24.25,150700.0,15.1458,15.152,15.0341,15.0589,150700.0
2011-09-22 10:30:00,24.27,24.35,24.18,24.32,161000.0,15.0713,15.121,15.0154,15.1024,161000.0
2011-09-22 10:35:00,24.32,24.36,24.19,24.19,126900.0,15.1024,15.1272,15.0216,15.0216,126900.0
2011-09-22 10:40:00,24.2,24.32,24.18,24.32,41500.0,15.0279,15.1024,15.0154,15.1024,41500.0
2011-09-22 10:45:00,24.35,24.37,24.26,24.34,53800.0,15.121,15.1334,15.0651,15.1148,53800.0
2011-09-22 10:50:00,24.31,24.31,24.22,24.25,166800.0,15.0962,15.0962,15.0403,15.0589,166800.0
2011-09-22 10:55:00,24.25,24.26,24.15,24.15,83200.0,15.0589,15.0651,14.9968,14.9968,83200.0
2011-09-22 11:00:00,24.14,24.17,24.04,24.04,116400.0,14.9906,15.0092,14.9285,14.9285,116400.0
2011-09-22 11:05:00,24.04,24.05,23.97,24.0,149700.0,14.9285,14.9347,14.885,14.9037,149700.0
2011-09-22 11:10:00,24.0,24.04,23.98,24.01,84000.0,14.9037,14.9285,14.8912,14.9099,84000.0
2011-09-22 11:15:00,24.02,24.1,24.01,24.08,96600.0,14.9161,14.9658,14.9099,14.9533,96600.0
2011-09-22 11:20:00,24.08,24.09,24.03,24.08,28000.0,14.9533,14.9595,14.9223,14.9533,28000.0
2011-09-22 11:25:00,24.08,24.08,24.01,24.04,40900.0,14.9533,14.9533,14.9099,14.9285,40900.0
2011-09-22 11:30:00,24.04,24.09,24.02,24.06,69700.0,14.9285,14.9595,14.9161,14.9409,69700.0
2011-09-22 11:35:00,24.05,24.06,24.01,24.04,44500.0,14.9347,14.9409,14.9099,14.9285,44500.0
2011-09-22 11:40:00,24.03,24.1,23.98,24.1,55200.0,14.9223,14.9658,14.8912,14.9658,55200.0
2011-09-22 11:45:00,24.11,24.13,24.04,24.05,40500.0,14.972,14.9844,14.9285,14.9347,40500.0
2011-09-22 11:50:00,24.05,24.08,24.0,24.01,24300.0,14.9347,14.9533,14.9037,14.9099,24300.0
2011-09-22 11:55:00,24.01,24.04,24.0,24.01,24900.0,14.9099,14.9285,14.9037,14.9099,24900.0
2011-09-22 12:00:00,24.0,24.04,23.95,23.97,95400.0,14.9037,14.9285,14.8726,14.885,95400.0
2011-09-22 12:05:00,23.97,24.03,23.96,23.99,89800.0,14.885,14.9223,14.8788,14.8974,89800.0
2011-09-22 12:10:00,23.98,24.02,23.97,24.0,39200.0,14.8912,14.9161,14.885,14.9037,39200.0
2011-09-22 12:15:00,24.01,24.04,23.99,24.03,41300.0,14.9099,14.9285,14.8974,14.9223,41300.0
2011-09-22 12:20:00,24.03,24.08,23.99,24.06,86200.0,14.9223,14.9533,14.8974,14.9409,86200.0
2011-09-22 12:25:00,24.06,24.11,24.04,24.05,35100.0,14.9409,14.972,14.9285,14.9347,35100.0
2011-09-22 12:30:00,24.04,24.09,24.04,24.06,15200.0,14.9285,14.9595,14.9285,14.9409,15200.0
2011-09-22 12:35:00,24.05,24.12,24.05,24.11,23400.0,14.9347,14.9782,14.9347,14.972,23400.0
2011-09-22 12:40:00,24.11,24.15,24.11,24.13,23500.0,14.972,14.9968,14.972,14.9844,23500.0
2011-09-22 12:45:00,24.12,24.21,24.12,24.21,27600.0,14.9782,15.0341,14.9782,15.0341,27600.0
2011-09-22 12:50:00,24.2,24.26,24.19,24.24,51000.0,15.0279,15.0651,15.0216,15.0527,51000.0
2011-09-22 12:55:00,24.23,24.28,24.23,24.27,69200.0,15.0465,15.0775,15.0465,15.0713,69200.0
2011-09-22 13:00:00,24.28,24.32,24.26,24.32,50200.0,15.0775,15.1024,15.0651,15.1024,50200.0
2011-09-22 13:05:00,24.32,24.34,24.26,24.26,94800.0,15.1024,15.1148,15.0651,15.0651,94800.0
2011-09-22 13:10:00,24.26,24.27,24.23,24.23,30100.0,15.0651,15.0713,15.0465,15.0465,30100.0
2011-09-22 13:15:00,24.23,24.25,24.2,24.22,30200.0,15.0465,15.0589,15.0279,15.0403,30200.0
2011-09-22 13:20:00,24.22,24.23,24.18,24.18,74700.0,15.0403,15.0465,15.0154,15.0154,74700.0
2011-09-22 13:25:00,24.18,24.3,24.16,24.23,100000.0,15.0154,15.09,15.003,15.0465,100000.0
2011-09-22 13:30:00,24.23,24.3,24.21,24.27,71200.0,15.0465,15.09,15.0341,15.0713,71200.0
2011-09-22 13:35:00,24.26,24.31,24.22,24.3,135500.0,15.0651,15.0962,15.0403,15.09,135500.0
2011-09-22 13:40:00,24.3,24.32,24.21,24.21,97100.0,15.09,15.1024,15.0341,15.0341,97100.0
2011-09-22 13:45:00,24.22,24.25,24.14,24.14,67700.0,15.0403,15.0589,14.9906,14.9906,67700.0
2011-09-22 13:50:00,24.13,24.17,24.1,24.1,57600.0,14.9844,15.0092,14.9658,14.9658,57600.0
2011-09-22 13:55:00,24.11,24.12,24.0,24.0,56600.0,14.972,14.9782,14.9037,14.9037,56600.0
2011-09-22 14:00:00,24.01,24.04,23.95,24.01,87900.0,14.9099,14.9285,14.8726,14.9099,87900.0
2011-09-22 14:05:00,24.0,24.07,23.97,24.05,67300.0,14.9037,14.9471,14.885,14.9347,67300.0
2011-09-22 14:10:00,24.05,24.12,24.01,24.1,52600.0,14.9347,14.9782,14.9099,14.9658,52600.0
2011-09-22 14:15:00,24.09,24.1,23.96,24.0,90600.0,14.9595,14.9658,14.8788,14.9037,90600.0
2011-09-22 14:20:00,24.01,24.29,24.01,24.21,247800.0,14.9099,15.0837,14.9099,15.0341,247800.0
2011-09-22 14:25:00,24.21,24.27,24.13,24.17,153500.0,15.0341,15.0713,14.9844,15.0092,153500.0
2011-09-22 14:30:00,24.17,24.2,24.03,24.05,71800.0,15.0092,15.0279,14.9223,14.9347,71800.0
2011-09-22 14:35:00,24.05,24.11,23.98,24.03,89100.0,14.9347,14.972,14.8912,14.9223,89100.0
2011-09-22 14:40:00,24.03,24.18,24.01,24.11,89100.0,14.9223,15.0154,14.9099,14.972,89100.0
2011-09-22 14:45:00,24.1,24.14,24.05,24.06,87000.0,14.9658,14.9906,14.9347,14.9409,87000.0
2011-09-22 14:50:00,24.07,24.09,23.98,24.0,54800.0,14.9471,14.9595,14.8912,14.9037,54800.0
2011-09-22 14:55:00,24.01,24.02,23.95,23.99,95800.0,14.9099,14.9161,14.8726,14.8974,95800.0
2011-09-22 15:00:00,23.99,24.01,23.95,23.96,114100.0,14.8974,14.9099,14.8726,14.8788,114100.0
2011-09-22 15:05:00,23.96,24.02,23.94,24.01,73800.0,14.8788,14.9161,14.8664,14.9099,73800.0
2011-09-22 15:10:00,24.01,24.03,23.94,23.95,103300.0,14.9099,14.9223,14.8664,14.8726,103300.0
2011-09-22 15:15:00,23.95,24.0,23.95,23.96,153700.0,14.8726,14.9037,14.8726,14.8788,153700.0
2011-09-22 15:20:00,23.96,23.97,23.85,23.88,172600.0,14.8788,14.885,14.8105,14.8291,172600.0
2011-09-22 15:25:00,23.88,23.97,23.86,23.96,148200.0,14.8291,14.885,14.8167,14.8788,148200.0
2011-09-22 15:30:00,23.96,24.09,23.96,24.02,186000.0,14.8788,14.9595,14.8788,14.9161,186000.0
2011-09-22 15:35:00,24.03,24.15,23.96,24.15,155900.0,14.9223,14.9968,14.8788,14.9968,155900.0
2011-09-22 15:40:00,24.15,24.16,24.02,24.04,232100.0,14.9968,15.003,14.9161,14.9285,232100.0
2011-09-22 15:45:00,24.04,24.21,24.0,24.17,343900.0,14.9285,15.0341,14.9037,15.0092,343900.0
2011-09-22 15:50:00,24.17,24.29,24.16,24.25,558900.0,15.0092,15.0837,15.003,15.0589,558900.0
2011-09-22 15:55:00,24.25,24.37,24.23,24.26,508000.0,15.0589,15.1334,15.0465,15.0651,508000.0
2011-09-23 09:30:00,24.11,24.21,24.01,24.2,98300.0,14.972,15.0341,14.9099,15.0279,98300.0
2011-09-23 09:35:00,24.19,24.25,24.15,24.21,52900.0,15.0216,15.0589,14.9968,15.0341,52900.0
2011-09-23 09:40:00,24.2,24.26,24.11,24.24,52800.0,15.0279,15.0651,14.972,15.0527,52800.0
2011-09-23 09:45:00,24.24,24.32,24.21,24.22,60400.0,15.0527,15.1024,15.0341,15.0403,60400.0
2011-09-23 09:50:00,24.22,24.37,24.2,24.36,176900.0,15.0403,15.1334,15.0279,15.1272,176900.0
2011-09-23 09:55:00,24.35,24.36,24.16,24.18,122200.0,15.121,15.1272,15.003,15.0154,122200.0
2011-09-23 10:00:00,24.17,24.19,24.06,24.08,125700.0,15.0092,15.0216,14.9409,14.9533,125700.0
2011-09-23 10:05:00,24.09,24.1,23.99,24.07,116400.0,14.9595,14.9658,14.8974,14.9471,116400.0
2011-09-23 10:10:00,24.07,24.14,24.02,24.12,80100.0,14.9471,14.9906,14.9161,14.9782,80100.0
2011-09-23 10:15:00,24.12,24.15,24.04,24.06,66800.0,14.9782,14.9968,14.9285,14.9409,66800.0
2011-09-23 10:20:00,24.07,24.08,23.95,23.98,164500.0,14.9471,14.9533,14.8726,14.8912,164500.0
2011-09-23 10:25:00,23.98,24.09,23.98,24.07,83600.0,14.8912,14.9595,14.8912,14.9471,83600.0
2011-09-23 10:30:00,24.06,24.09,24.01,24.02,115800.0,14.9409,14.9595,14.9099,14.9161,115800.0
2011-09-23 10:35:00,24.01,24.12,24.01,24.09,51800.0,14.9099,14.9782,14.9099,14.9595,51800.0
2011-09-23 10:40:00,24.09,24.09,23.98,24.04,39000.0,14.9595,14.9595,14.8912,14.9285,39000.0
2011-09-23 10:45:00,24.04,24.17,24.04,24.16,86400.0,14.9285,15.0092,14.9285,15.003,86400.0
2011-09-23 10:50:00,24.16,24.17,24.12,24.13,48300.0,15.003,15.0092,14.9782,14.9844,48300.0
2011-09-23 10:55:00,24.12,24.18,24.06,24.14,66000.0,14.9782,15.0154,14.9409,14.9906,66000.0
2011-09-23 11:00:00,24.14,24.15,24.11,24.13,47900.0,14.9906,14.9968,14.972,14.9844,47900.0
2011-09-23 11:05:00,24.14,24.23,24.13,24.21,74500.0,14.9906,15.0465,14.9844,15.0341,74500.0
2011-09-23 11:10:00,24.24,24.27,24.18,24.18,84700.0,15.0527,15.0713,15.0154,15.0154,84700.0
2011-09-23 11:15:00,24.18,24.27,24.18,24.23,115700.0,15.0154,15.0713,15.0154,15.0465,115700.0
2011-09-23 11:20:00,24.23,24.28,24.22,24.23,32400.0,15.0465,15.0775,15.0403,15.0465,32400.0
2011-09-23 11:25:00,24.24,24.25,24.13,24.15,65300.0,15.0527,15.0589,14.9844,14.9968,65300.0
2011-09-23 11:30:00,24.15,24.15,24.1,24.13,40100.0,14.9968,14.9968,14.9658,14.9844,40100.0
2011-09-23 11:35:00,24.14,24.15,24.01,24.08,122900.0,14.9906,14.9968,14.9099,14.9533,122900.0
2011-09-23 11:40:00,24.08,24.12,24.05,24.05,33700.0,14.9533,14.9782,14.9347,14.9347,33700.0
2011-09-23 11:45:00,24.05,24.09,24.02,24.03,34600.0,14.9347,14.9595,14.9161,14.9223,34600.0
2011-09-23 11:50:00,24.02,24.04,24.0,24.02,25400.0,14.9161,14.9285,14.9037,14.9161,25400.0
2011-09-23 11:55:00,24.02,24.1,24.0,24.1,38600.0,14.9161,14.9658,14.9037,14.9658,38600.0
2011-09-23 12:00:00,24.1,24.11,24.03,24.04,46600.0,14.9658,14.972,14.9223,14.9285,46600.0
2011-09-23 12:05:00,24.04,24.12,24.04,24.11,40400.0,14.9285,14.9782,14.9285,14.972,40400.0
2011-09-23 12:10:00,24.11,24.15,24.07,24.14,48300.0,14.972,14.9968,14.9471,14.9906,48300.0
2011-09-23 12:15:00,24.15,24.25,24.15,24.24,49300.0,14.9968,15.0589,14.9968,15.0527,49300.0
2011-09-23 12:20:00,24.24,24.25,24.18,24.19,35300.0,15.0527,15.0589,15.0154,15.0216,35300.0
2011-09-23 12:25:00,24.19,24.25,24.19,24.24,89500.0,15.0216,15.0589,15.0216,15.0527,89500.0
2011-09-23 12:30:00,24.24,24.26,24.23,24.26,81000.0,15.0527,15.0651,15.0465,15.0651,81000.0
2011-09-23 12:35:00,24.26,24.28,24.25,24.28,131600.0,15.0651,15.0775,15.0589,15.0775,131600.0
2011-09-23 12:40:00,24.28,24.28,24.16,24.18,83400.0,15.0775,15.0775,15.003,15.0154,83400.0
2011-09-23 12:45:00,24.18,24.32,24.16,24.2,93800.0,15.0154,15.1024,15.003,15.0279,93800.0
2011-09-23 12:50:00,24.19,24.31,24.19,24.26,78800.0,15.0216,15.0962,15.0216,15.0651,78800.0
2011-09-23 12:55:00,24.25,24.27,24.18,24.18,31600.0,15.0589,15.0713,15.0154,15.0154,31600.0
2011-09-23 13:00:00,24.18,24.21,24.17,24.18,67500.0,15.0154,15.0341,15.0092,15.0154,67500.0
2011-09-23 13:05:00,24.18,24.18,24.09,24.09,49500.0,15.0154,15.0154,14.9595,14.9595,49500.0
2011-09-23 13:10:00,24.1,24.22,24.09,24.19,59800.0,14.9658,15.0403,14.9595,15.0216,59800.0
2011-09-23 13:15:00,24.2,24.2,24.14,24.14,58300.0,15.0279,15.0279,14.9906,14.9906,58300.0
2011-09-23 13:20:00,24.14,24.14,24.11,24.14,29400.0,14.9906,14.9906,14.972,14.9906,29400.0
2011-09-23 13:25:00,24.14,24.18,24.12,24.14,45700.0,14.9906,15.0154,14.9782,14.9906,45700.0
2011-09-23 13:30:00,24.14,24.21,24.11,24.14,158500.0,14.9906,15.0341,14.972,14.9906,158500.0
2011-09-23 13:35:00,24.16,24.21,24.13,24.16,74400.0,15.003,15.0341,14.9844,15.003,74400.0
2011-09-23 13:40:00,24.16,24.22,24.16,24.22,109500.0,15.003,15.0403,15.003,15.0403,109500.0
2011-09-23 13:45:00,24.22,24.24,24.16,24.24,82500.0,15.0403,15.0527,15.003,15.0527,82500.0
2011-09-23 13:50:00,24.24,24.25,24.2,24.22,44000.0,15.0527,15.0589,15.0279,15.0403,44000.0
2011-09-23 13:55:00,24.22,24.26,24.21,24.24,60800.0,15.0403,15.0651,15.0341,15.0527,60800.0
2011-09-23 14:00:00,24.24,24.27,24.2,24.2,75100.0,15.0527,15.0713,15.0279,15.0279,75100.0
2011-09-23 14:05:00,24.21,24.25,24.19,24.23,58600.0,15.0341,15.0589,15.0216,15.0465,58600.0
2011-09-23 14:10:00,24.23,24.26,24.2,24.2,61100.0,15.0465,15.0651,15.0279,15.0279,61100.0
2011-09-23 14:15:00,24.2,24.22,24.18,24.2,70000.0,15.0279,15.0403,15.0154,15.0279,70000.0
2011-09-23 14:20:00,24.2,24.22,24.13,24.15,67300.0,15.0279,15.0403,14.9844,14.9968,67300.0
2011-09-23 14:25:00,24.15,24.19,24.15,24.18,46500.0,14.9968,15.0216,14.9968,15.0154,46500.0
2011-09-23 14:30:00,24.17,24.22,24.16,24.19,66300.0,15.0092,15.0403,15.003,15.0216,66300.0
2011-09-23 14:35:00,24.19,24.25,24.18,24.24,37300.0,15.0216,15.0589,15.0154,15.0527,37300.0
2011-09-23 14:40:00,24.23,24.25,24.2,24.23,39900.0,15.0465,15.0589,15.0279,15.0465,39900.0
2011-09-23 14:45:00,24.23,24.25,24.14,24.16,102300.0,15.0465,15.0589,14.9906,15.003,102300.0
2011-09-23 14:50:00,24.15,24.16,24.12,24.16,30300.0,14.9968,15.003,14.9782,15.003,30300.0
2011-09-23 14:55:00,24.15,24.17,24.11,24.13,43800.0,14.9968,15.0092,14.972,14.9844,43800.0
2011-09-23 15:00:00,24.13,24.2,24.12,24.14,70200.0,14.9844,15.0279,14.9782,14.9906,70200.0
2011-09-23 15:05:00,24.14,24.18,24.08,24.12,63900.0,14.9906,15.0154,14.9533,14.9782,63900.0
2011-09-23 15:10:00,24.13,24.17,24.11,24.17,69700.0,14.9844,15.0092,14.972,15.0092,69700.0
2011-09-23 15:15:00,24.16,24.17,24.1,24.11,102800.0,15.003,15.0092,14.9658,14.972,102800.0
2011-09-23 15:20:00,24.11,24.15,24.08,24.12,91900.0,14.972,14.9968,14.9533,14.9782,91900.0
2011-09-23 15:25:00,24.12,24.21,24.12,24.21,52700.0,14.9782,15.0341,14.9782,15.0341,52700.0
2011-09-23 15:30:00,24.2,24.24,24.15,24.17,89700.0,15.0279,15.0527,14.9968,15.0092,89700.0
2011-09-23 15:35:00,24.17,24.24,24.17,24.23,115800.0,15.0092,15.0527,15.0092,15.0465,115800.0
2011-09-23 15:40:00,24.23,24.25,24.17,24.18,148900.0,15.0465,15.0589,15.0092,15.0154,148900.0
2011-09-23 15:45:00,24.17,24.21,24.15,24.16,169100.0,15.0092,15.0341,14.9968,15.003,169100.0
2011-09-23 15:50:00,24.15,24.17,24.12,24.13,135500.0,14.9968,15.0092,14.9782,14.9844,135500.0
2011-09-23 15:55:00,24.14,24.22,24.13,24.19,457500.0,14.9906,15.0403,14.9844,15.0216,457500.0
2011-09-26 09:30:00,24.29,24.5,24.28,24.32,71500.0,15.0837,15.2141,15.0775,15.1024,71500.0
2011-09-26 09:35:00,24.32,24.4,24.27,24.29,34800.0,15.1024,15.152,15.0713,15.0837,34800.0
2011-09-26 09:40:00,24.29,24.4,24.25,24.4,24600.0,15.0837,15.152,15.0589,15.152,24600.0
2011-09-26 09:45:00,24.4,24.44,24.32,24.4,43500.0,15.152,15.1769,15.1024,15.152,43500.0
2011-09-26 09:50:00,24.4,24.41,24.32,24.36,24500.0,15.152,15.1583,15.1024,15.1272,24500.0
2011-09-26 09:55:00,24.36,24.37,24.3,24.31,30800.0,15.1272,15.1334,15.09,15.0962,30800.0
2011-09-26 10:00:00,24.31,24.36,24.28,24.35,32200.0,15.0962,15.1272,15.0775,15.121,32200.0
2011-09-26 10:05:00,24.36,24.37,24.25,24.25,54400.0,15.1272,15.1334,15.0589,15.0589,54400.0
2011-09-26 10:10:00,24.26,24.27,24.17,24.23,43200.0,15.0651,15.0713,15.0092,15.0465,43200.0
2011-09-26 10:15:00,24.22,24.24,24.17,24.23,34700.0,15.0403,15.0527,15.0092,15.0465,34700.0
2011-09-26 10:20:00,24.22,24.31,24.21,24.29,37000.0,15.0403,15.0962,15.0341,15.0837,37000.0
2011-09-26 10:25:00,24.3,24.32,24.21,24.3,58300.0,15.09,15.1024,15.0341,15.09,58300.0
2011-09-26 10:30:00,24.29,24.29,24.2,24.21,34400.0,15.0837,15.0837,15.0279,15.0341,34400.0
2011-09-26 10:35:00,24.2,24.22,24.11,24.16,49800.0,15.0279,15.0403,14.972,15.003,49800.0
2011-09-26 10:40:00,24.15,24.26,24.1,24.25,74400.0,14.9968,15.0651,14.9658,15.0589,74400.0
2011-09-26 10:45:00,24.25,24.28,24.14,24.16,39800.0,15.0589,15.0775,14.9906,15.003,39800.0
2011-09-26 10:50:00,24.17,24.38,24.17,24.37,125800.0,15.0092,15.1396,15.0092,15.1334,125800.0
2011-09-26 10:55:00,24.37,24.38,24.29,24.34,44700.0,15.1334,15.1396,15.0837,15.1148,44700.0
2011-09-26 11:00:00,24.33,24.38,24.29,24.36,30500.0,15.1086,15.1396,15.0837,15.1272,30500.0
2011-09-26 11:05:00,24.36,24.41,24.33,24.38,43300.0,15.1272,15.1583,15.1086,15.1396,43300.0
2011-09-26 11:10:00,24.38,24.4,24.3,24.36,85800.0,15.1396,15.152,15.09,15.1272,85800.0
2011-09-26 11:15:00,24.34,24.38,24.3,24.35,84300.0,15.1148,15.1396,15.09,15.121,84300.0
2011-09-26 11:20:00,24.35,24.4,24.3,24.4,68200.0,15.121,15.152,15.09,15.152,68200.0
2011-09-26 11:25:00,24.4,24.41,24.32,24.37,70800.0,15.152,15.1583,15.1024,15.1334,70800.0
2011-09-26 11:30:00,24.38,24.38,24.31,24.36,80200.0,15.1396,15.1396,15.0962,15.1272,80200.0
2011-09-26 11:35:00,24.37,24.42,24.32,24.39,47600.0,15.1334,15.1645,15.1024,15.1458,47600.0
2011-09-26 11:40:00,24.39,24.5,24.39,24.48,72100.0,15.1458,15.2141,15.1458,15.2017,72100.0
2011-09-26 11:45:00,24.48,24.5,24.42,24.47,92900.0,15.2017,15.2141,15.1645,15.1955,92900.0
2011-09-26 11:50:00,24.48,24.48,24.4,24.47,30700.0,15.2017,15.2017,15.152,15.1955,30700.0
2011-09-26 11:55:00,24.48,24.5,24.44,24.48,36800.0,15.2017,15.2141,15.1769,15.2017,36800.0
2011-09-26 12:00:00,24.47,24.47,24.38,24.39,31500.0,15.1955,15.1955,15.1396,15.1458,31500.0
2011-09-26 12:05:00,24.39,24.43,24.37,24.38,16800.0,15.1458,15.1707,15.1334,15.1396,16800.0
2011-09-26 12:10:00,24.38,24.39,24.34,24.38,8600.0,15.1396,15.1458,15.1148,15.1396,8600.0
2011-09-26 12:15:00,24.37,24.45,24.33,24.43,30500.0,15.1334,15.1831,15.1086,15.1707,30500.0
2011-09-26 12:20:00,24.43,24.51,24.43,24.44,72400.0,15.1707,15.2204,15.1707,15.1769,72400.0
2011-09-26 12:25:00,24.44,24.48,24.43,24.44,61400.0,15.1769,15.2017,15.1707,15.1769,61400.0
2011-09-26 12:30:00,24.44,24.47,24.41,24.44,36200.0,15.1769,15.1955,15.1583,15.1769,36200.0
2011-09-26 12:35:00,24.44,24.47,24.43,24.44,13900.0,15.1769,15.1955,15.1707,15.1769,13900.0
2011-09-26 12:40:00,24.43,24.45,24.38,24.38,33300.0,15.1707,15.1831,15.1396,15.1396,33300.0
2011-09-26 12:45:00,24.39,24.39,24.33,24.33,23700.0,15.1458,15.1458,15.1086,15.1086,23700.0
2011-09-26 12:50:00,24.32,24.37,24.32,24.35,19300.0,15.1024,15.1334,15.1024,15.121,19300.0
2011-09-26 12:55:00,24.34,24.37,24.31,24.36,28200.0,15.1148,15.1334,15.0962,15.1272,28200.0
2011-09-26 13:00:00,24.35,24.35,24.27,24.31,28900.0,15.121,15.121,15.0713,15.0962,28900.0
2011-09-26 13:05:00,24.3,24.33,24.27,24.31,54000.0,15.09,15.1086,15.0713,15.0962,54000.0
2011-09-26 13:10:00,24.31,24.32,24.23,24.28,44500.0,15.0962,15.1024,15.0465,15.0775,44500.0
2011-09-26 13:15:00,24.29,24.32,24.28,24.31,22600.0,15.0837,15.1024,15.0775,15.0962,22600.0
2011-09-26 13:20:00,24.32,24.37,24.31,24.33,50400.0,15.1024,15.1334,15.0962,15.1086,50400.0
2011-09-26 13:25:00,24.34,24.35,24.3,24.33,39600.0,15.1148,15.121,15.09,15.1086,39600.0
2011-09-26 13:30:00,24.32,24.36,24.29,24.29,84000.0,15.1024,15.1272,15.0837,15.0837,84000.0
2011-09-26 13:35:00,24.28,24.32,24.25,24.3,48600.0,15.0775,15.1024,15.0589,15.09,48600.0
2011-09-26 13:40:00,24.31,24.35,24.27,24.29,41700.0,15.0962,15.121,15.0713,15.0837,41700.0
2011-09-26 13:45:00,24.3,24.41,24.3,24.34,46000.0,15.09,15.1583,15.09,15.1148,46000.0
2011-09-26 13:50:00,24.35,24.45,24.35,24.45,38200.0,15.121,15.1831,15.121,15.1831,38200.0
2011-09-26 13:55:00,24.45,24.46,24.41,24.44,29200.0,15.1831,15.1893,15.1583,15.1769,29200.0
2011-09-26 14:00:00,24.45,24.55,24.4,24.53,85300.0,15.1831,15.2452,15.152,15.2328,85300.0
2011-09-26 14:05:00,24.53,24.57,24.49,24.53,58800.0,15.2328,15.2576,15.2079,15.2328,58800.0
2011-09-26 14:10:00,24.53,24.55,24.49,24.5,37700.0,15.2328,15.2452,15.2079,15.2141,37700.0
2011-09-26 14:15:00,24.51,24.59,24.51,24.55,38000.0,15.2204,15.27,15.2204,15.2452,38000.0
2011-09-26 14:20:00,24.56,24.62,24.53,24.58,29700.0,15.2514,15.2887,15.2328,15.2638,29700.0
2011-09-26 14:25:00,24.59,24.64,24.57,24.59,28300.0,15.27,15.3011,15.2576,15.27,28300.0
2011-09-26 14:30:00,24.58,24.71,24.55,24.71,63700.0,15.2638,15.3446,15.2452,15.3446,63700.0
2011-09-26 14:35:00,24.71,24.73,24.66,24.67,61300.0,15.3446,15.357,15.3135,15.3197,61300.0
2011-09-26 14:40:00,24.67,24.72,24.67,24.68,42400.0,15.3197,15.3508,15.3197,15.3259,42400.0
2011-09-26 14:45:00,24.68,24.73,24.67,24.69,32400.0,15.3259,15.357,15.3197,15.3321,32400.0
2011-09-26 14:50:00,24.68,24.68,24.64,24.66,34100.0,15.3259,15.3259,15.3011,15.3135,34100.0
2011-09-26 14:55:00,24.66,24.74,24.66,24.72,47500.0,15.3135,15.3632,15.3135,15.3508,47500.0
2011-09-26 15:00:00,24.73,24.85,24.73,24.83,119000.0,15.357,15.4315,15.357,15.4191,119000.0
2011-09-26 15:05:00,24.82,24.85,24.8,24.85,99700.0,15.4129,15.4315,15.4004,15.4315,99700.0
2011-09-26 15:10:00,24.86,24.92,24.84,24.92,76900.0,15.4377,15.475,15.4253,15.475,76900.0
2011-09-26 15:15:00,24.91,25.01,24.9,25.0,97100.0,15.4688,15.5309,15.4625,15.5246,97100.0
2011-09-26 15:20:00,24.99,25.03,24.96,25.03,101700.0,15.5184,15.5433,15.4998,15.5433,101700.0
2011-09-26 15:25:00,25.02,25.03,24.99,25.02,69800.0,15.5371,15.5433,15.5184,15.5371,69800.0
2011-09-26 15:30:00,25.02,25.04,24.98,25.03,89800.0,15.5371,15.5495,15.5122,15.5433,89800.0
2011-09-26 15:35:00,25.03,25.14,25.03,25.14,104700.0,15.5433,15.6116,15.5433,15.6116,104700.0
2011-09-26 15:40:00,25.14,25.18,25.12,25.18,75700.0,15.6116,15.6364,15.5992,15.6364,75700.0
2011-09-26 15:45:00,25.18,25.23,25.15,25.21,221200.0,15.6364,15.6675,15.6178,15.655,221200.0
2011-09-26 15:50:00,25.21,25.24,25.2,25.24,156200.0,15.655,15.6737,15.6488,15.6737,156200.0
2011-09-26 15:55:00,25.24,25.28,25.22,25.23,322700.0,15.6737,15.6985,15.6613,15.6675,322700.0
2011-09-27 09:30:00,25.54,25.7,25.52,25.57,138500.0,15.86,15.9593,15.8476,15.8786,138500.0
2011-09-27 09:35:00,25.57,25.66,25.43,25.5,126300.0,15.8786,15.9345,15.7917,15.8351,126300.0
2011-09-27 09:40:00,25.49,25.51,25.37,25.38,61300.0,15.8289,15.8413,15.7544,15.7606,61300.0
2011-09-27 09:45:00,25.39,25.41,25.31,25.38,78500.0,15.7668,15.7792,15.7171,15.7606,78500.0
2011-09-27 09:50:00,25.39,25.6,25.39,25.49,85000.0,15.7668,15.8972,15.7668,15.8289,85000.0
2011-09-27 09:55:00,25.5,25.52,25.48,25.5,51800.0,15.8351,15.8476,15.8227,15.8351,51800.0
2011-09-27 10:00:00,25.49,25.52,25.44,25.44,82500.0,15.8289,15.8476,15.7979,15.7979,82500.0
2011-09-27 10:05:00,25.43,25.45,25.43,25.43,41100.0,15.7917,15.8041,15.7917,15.7917,41100.0
2011-09-27 10:10:00,25.44,25.47,25.38,25.41,57300.0,15.7979,15.8165,15.7606,15.7792,57300.0
2011-09-27 10:15:00,25.42,25.44,25.3,25.32,79600.0,15.7855,15.7979,15.7109,15.7234,79600.0
2011-09-27 10:20:00,25.32,25.38,25.32,25.34,60700.0,15.7234,15.7606,15.7234,15.7358,60700.0
2011-09-27 10:25:00,25.34,25.36,25.32,25.34,50400.0,15.7358,15.7482,15.7234,15.7358,50400.0
2011-09-27 10:30:00,25.35,25.38,25.35,25.36,23600.0,15.742,15.7606,15.742,15.7482,23600.0
2011-09-27 10:35:00,25.35,25.42,25.32,25.34,44100.0,15.742,15.7855,15.7234,15.7358,44100.0
2011-09-27 10:40:00,25.34,25.39,25.31,25.36,31500.0,15.7358,15.7668,15.7171,15.7482,31500.0
2011-09-27 10:45:00,25.37,25.44,25.35,25.43,30100.0,15.7544,15.7979,15.742,15.7917,30100.0
2011-09-27 10:50:00,25.44,25.48,25.42,25.43,62200.0,15.7979,15.8227,15.7855,15.7917,62200.0
2011-09-27 10:55:00,25.44,25.45,25.43,25.45,37200.0,15.7979,15.8041,15.7917,15.8041,37200.0
2011-09-27 11:00:00,25.45,25.45,25.44,25.44,34100.0,15.8041,15.8041,15.7979,15.7979,34100.0
2011-09-27 11:05:00,25.45,25.45,25.39,25.41,56300.0,15.8041,15.8041,15.7668,15.7792,56300.0
2011-09-27 11:10:00,25.42,25.46,25.39,25.39,247600.0,15.7855,15.8103,15.7668,15.7668,247600.0
2011-09-27 11:15:00,25.4,25.45,25.39,25.44,29900.0,15.773,15.8041,15.7668,15.7979,29900.0
2011-09-27 11:20:00,25.45,25.45,25.39,25.42,68900.0,15.8041,15.8041,15.7668,15.7855,68900.0
2011-09-27 11:25:00,25.42,25.45,25.39,25.39,35400.0,15.7855,15.8041,15.7668,15.7668,35400.0
2011-09-27 11:30:00,25.4,25.4,25.37,25.38,44300.0,15.773,15.773,15.7544,15.7606,44300.0
2011-09-27 11:35:00,25.37,25.4,25.36,25.38,28200.0,15.7544,15.773,15.7482,15.7606,28200.0
2011-09-27 11:40:00,25.39,25.41,25.3,25.3,47500.0,15.7668,15.7792,15.7109,15.7109,47500.0
2011-09-27 11:45:00,25.3,25.3,25.24,25.25,78700.0,15.7109,15.7109,15.6737,15.6799,78700.0
2011-09-27 11:50:00,25.25,25.29,25.21,25.26,50200.0,15.6799,15.7047,15.655,15.6861,50200.0
2011-09-27 11:55:00,25.27,25.33,25.24,25.33,44200.0,15.6923,15.7296,15.6737,15.7296,44200.0
2011-09-27 12:00:00,25.33,25.37,25.29,25.36,46500.0,15.7296,15.7544,15.7047,15.7482,46500.0
2011-09-27 12:05:00,25.36,25.43,25.34,25.42,31500.0,15.7482,15.7917,15.7358,15.7855,31500.0
2011-09-27 12:10:00,25.42,25.45,25.38,25.38,58200.0,15.7855,15.8041,15.7606,15.7606,58200.0
2011-09-27 12:15:00,25.39,25.41,25.36,25.36,36200.0,15.7668,15.7792,15.7482,15.7482,36200.0
2011-09-27 12:20:00,25.36,25.39,25.35,25.35,30000.0,15.7482,15.7668,15.742,15.742,30000.0
2011-09-27 12:25:00,25.36,25.37,25.3,25.32,26900.0,15.7482,15.7544,15.7109,15.7234,26900.0
2011-09-27 12:30:00,25.33,25.34,25.24,25.24,53400.0,15.7296,15.7358,15.6737,15.6737,53400.0
2011-09-27 12:35:00,25.23,25.27,25.22,25.23,31100.0,15.6675,15.6923,15.6613,15.6675,31100.0
2011-09-27 12:40:00,25.23,25.24,25.2,25.21,42000.0,15.6675,15.6737,15.6488,15.655,42000.0
2011-09-27 12:45:00,25.22,25.23,25.19,25.2,40900.0,15.6613,15.6675,15.6426,15.6488,40900.0
2011-09-27 12:50:00,25.2,25.21,25.19,25.19,42900.0,15.6488,15.655,15.6426,15.6426,42900.0
2011-09-27 12:55:00,25.2,25.2,25.12,25.12,54700.0,15.6488,15.6488,15.5992,15.5992,54700.0
2011-09-27 13:00:00,25.13,25.2,25.06,25.07,359700.0,15.6054,15.6488,15.5619,15.5681,359700.0
2011-09-27 13:05:00,25.07,25.09,24.97,25.06,164800.0,15.5681,15.5805,15.506,15.5619,164800.0
2011-09-27 13:10:00,25.06,25.1,25.0,25.01,111900.0,15.5619,15.5867,15.5246,15.5309,111900.0
2011-09-27 13:15:00,25.01,25.2,24.98,25.04,220500.0,15.5309,15.6488,15.5122,15.5495,220500.0
2011-09-27 13:20:00,25.05,25.07,25.02,25.05,40700.0,15.5557,15.5681,15.5371,15.5557,40700.0
2011-09-27 13:25:00,25.05,25.06,25.0,25.0,41600.0,15.5557,15.5619,15.5246,15.5246,41600.0
2011-09-27 13:30:00,25.02,25.02,24.94,25.0,43500.0,15.5371,15.5371,15.4874,15.5246,43500.0
2011-09-27 13:35:00,25.01,25.05,24.99,25.05,56900.0,15.5309,15.5557,15.5184,15.5557,56900.0
2011-09-27 13:40:00,25.04,25.05,25.02,25.04,68600.0,15.5495,15.5557,15.5371,15.5495,68600.0
2011-09-27 13:45:00,25.05,25.05,25.04,25.04,102400.0,15.5557,15.5557,15.5495,15.5495,102400.0
2011-09-27 13:50:00,25.04,25.05,25.04,25.05,69600.0,15.5495,15.5557,15.5495,15.5557,69600.0
2011-09-27 13:55:00,25.05,25.05,24.95,25.0,180900.0,15.5557,15.5557,15.4936,15.5246,180900.0
2011-09-27 14:00:00,25.0,25.0,24.98,25.0,97000.0,15.5246,15.5246,15.5122,15.5246,97000.0
2011-09-27 14:05:00,25.0,25.0,24.96,24.97,107000.0,15.5246,15.5246,15.4998,15.506,107000.0
2011-09-27 14:10:00,24.97,25.0,24.96,25.0,56200.0,15.506,15.5246,15.4998,15.5246,56200.0
2011-09-27 14:15:00,25.0,25.03,24.97,25.03,110000.0,15.5246,15.5433,15.506,15.5433,110000.0
2011-09-27 14:20:00,25.03,25.03,25.01,25.01,53100.0,15.5433,15.5433,15.5309,15.5309,53100.0
2011-09-27 14:25:00,25.02,25.07,24.96,25.05,240400.0,15.5371,15.5681,15.4998,15.5557,240400.0
2011-09-27 14:30:00,25.06,25.07,25.02,25.05,130200.0,15.5619,15.5681,15.5371,15.5557,130200.0
2011-09-27 14:35:00,25.05,25.06,25.04,25.06,83400.0,15.5557,15.5619,15.5495,15.5619,83400.0
2011-09-27 14:40:00,25.05,25.06,24.99,25.0,253900.0,15.5557,15.5619,15.5184,15.5246,253900.0
2011-09-27 14:45:00,25.0,25.0,24.99,25.0,40400.0,15.5246,15.5246,15.5184,15.5246,40400.0
2011-09-27 14:50:00,25.0,25.01,24.94,25.0,133600.0,15.5246,15.5309,15.4874,15.5246,133600.0
2011-09-27 14:55:00,25.0,25.03,24.99,25.03,127900.0,15.5246,15.5433,15.5184,15.5433,127900.0
2011-09-27 15:00:00,25.03,25.03,24.91,24.94,415800.0,15.5433,15.5433,15.4688,15.4874,415800.0
2011-09-27 15:05:00,24.93,25.0,24.86,24.91,230300.0,15.4812,15.5246,15.4377,15.4688,230300.0
2011-09-27 15:10:00,24.91,24.94,24.86,24.9,248300.0,15.4688,15.4874,15.4377,15.4625,248300.0
2011-09-27 15:15:00,24.9,24.96,24.86,24.95,94400.0,15.4625,15.4998,15.4377,15.4936,94400.0
2011-09-27 15:20:00,24.96,24.97,24.88,24.91,419500.0,15.4998,15.506,15.4501,15.4688,419500.0
2011-09-27 15:25:00,24.92,24.94,24.82,24.84,215800.0,15.475,15.4874,15.4129,15.4253,215800.0
2011-09-27 15:30:00,24.84,24.87,24.77,24.78,208700.0,15.4253,15.4439,15.3818,15.388,208700.0
2011-09-27 15:35:00,24.79,24.8,24.75,24.79,255300.0,15.3942,15.4004,15.3694,15.3942,255300.0
2011-09-27 15:40:00,24.79,24.8,24.72,24.78,273000.0,15.3942,15.4004,15.3508,15.388,273000.0
2011-09-27 15:45:00,24.77,24.78,24.57,24.58,308700.0,15.3818,15.388,15.2576,15.2638,308700.0
2011-09-27 15:50:00,24.58,24.59,24.53,24.57,356900.0,15.2638,15.27,15.2328,15.2576,356900.0
2011-09-27 15:55:00,24.56,24.73,24.55,24.71,587600.0,15.2514,15.357,15.2452,15.3446,587600.0
2011-09-28 09:30:00,24.8,24.81,24.69,24.7,230500.0,15.4004,15.4067,15.3321,15.3383,230500.0
2011-09-28 09:35:00,24.68,24.8,24.45,24.54,312500.0,15.3259,15.4004,15.1831,15.239,312500.0
2011-09-28 09:40:00,24.54,24.8,24.53,24.74,111400.0,15.239,15.4004,15.2328,15.3632,111400.0
2011-09-28 09:45:00,24.75,24.75,24.61,24.64,135100.0,15.3694,15.3694,15.2825,15.3011,135100.0
2011-09-28 09:50:00,24.66,24.7,24.61,24.69,100300.0,15.3135,15.3383,15.2825,15.3321,100300.0
2011-09-28 09:55:00,24.7,24.76,24.67,24.75,61800.0,15.3383,15.3756,15.3197,15.3694,61800.0
2011-09-28 10:00:00,24.75,24.78,24.65,24.77,93400.0,15.3694,15.388,15.3073,15.3818,93400.0
2011-09-28 10:05:00,24.77,24.84,24.74,24.82,84300.0,15.3818,15.4253,15.3632,15.4129,84300.0
2011-09-28 10:10:00,24.83,24.84,24.69,24.7,176700.0,15.4191,15.4253,15.3321,15.3383,176700.0
2011-09-28 10:15:00,24.7,24.71,24.63,24.65,141900.0,15.3383,15.3446,15.2949,15.3073,141900.0
2011-09-28 10:20:00,24.65,24.67,24.55,24.56,193300.0,15.3073,15.3197,15.2452,15.2514,193300.0
2011-09-28 10:25:00,24.56,24.69,24.51,24.68,237700.0,15.2514,15.3321,15.2204,15.3259,237700.0
2011-09-28 10:30:00,24.68,24.79,24.67,24.73,220000.0,15.3259,15.3942,15.3197,15.357,220000.0
2011-09-28 10:35:00,24.75,24.78,24.64,24.67,164500.0,15.3694,15.388,15.3011,15.3197,164500.0
2011-09-28 10:40:00,24.67,24.75,24.66,24.69,84100.0,15.3197,15.3694,15.3135,15.3321,84100.0
2011-09-28 10:45:00,24.68,24.7,24.65,24.68,84900.0,15.3259,15.3383,15.3073,15.3259,84900.0
2011-09-28 10:50:00,24.68,24.71,24.67,24.71,113700.0,15.3259,15.3446,15.3197,15.3446,113700.0
2011-09-28 10:55:00,24.7,24.72,24.68,24.71,40700.0,15.3383,15.3508,15.3259,15.3446,40700.0
2011-09-28 11:00:00,24.7,24.75,24.66,24.7,71400.0,15.3383,15.3694,15.3135,15.3383,71400.0
2011-09-28 11:05:00,24.7,24.74,24.7,24.71,32000.0,15.3383,15.3632,15.3383,15.3446,32000.0
2011-09-28 11:10:00,24.71,24.79,24.68,24.73,47300.0,15.3446,15.3942,15.3259,15.357,47300.0
2011-09-28 11:15:00,24.74,24.77,24.69,24.7,41000.0,15.3632,15.3818,15.3321,15.3383,41000.0
2011-09-28 11:20:00,24.71,24.74,24.67,24.7,45400.0,15.3446,15.3632,15.3197,15.3383,45400.0
2011-09-28 11:25:00,24.7,24.71,24.68,24.7,42400.0,15.3383,15.3446,15.3259,15.3383,42400.0
2011-09-28 11:30:00,24.7,24.7,24.68,24.68,44800.0,15.3383,15.3383,15.3259,15.3259,44800.0
2011-09-28 11:35:00,24.68,24.76,24.68,24.74,66100.0,15.3259,15.3756,15.3259,15.3632,66100.0
2011-09-28 11:40:00,24.74,24.74,24.68,24.72,52800.0,15.3632,15.3632,15.3259,15.3508,52800.0
2011-09-28 11:45:00,24.72,24.78,24.69,24.76,107100.0,15.3508,15.388,15.3321,15.3756,107100.0
2011-09-28 11:50:00,24.75,24.8,24.75,24.79,71800.0,15.3694,15.4004,15.3694,15.3942,71800.0
2011-09-28 11:55:00,24.79,24.8,24.72,24.75,40400.0,15.3942,15.4004,15.3508,15.3694,40400.0
2011-09-28 12:00:00,24.75,24.77,24.72,24.74,51500.0,15.3694,15.3818,15.3508,15.3632,51500.0
2011-09-28 12:05:00,24.75,24.75,24.73,24.73,29600.0,15.3694,15.3694,15.357,15.357,29600.0
2011-09-28 12:10:00,24.73,24.76,24.71,24.74,36500.0,15.357,15.3756,15.3446,15.3632,36500.0
2011-09-28 12:15:00,24.74,24.74,24.69,24.7,20700.0,15.3632,15.3632,15.3321,15.3383,20700.0
2011-09-28 12:20:00,24.7,24.76,24.7,24.72,19400.0,15.3383,15.3756,15.3383,15.3508,19400.0
2011-09-28 12:25:00,24.74,24.78,24.72,24.77,23600.0,15.3632,15.388,15.3508,15.3818,23600.0
2011-09-28 12:30:00,24.76,24.76,24.69,24.7,21500.0,15.3756,15.3756,15.3321,15.3383,21500.0
2011-09-28 12:35:00,24.7,24.72,24.66,24.71,32700.0,15.3383,15.3508,15.3135,15.3446,32700.0
2011-09-28 12:40:00,24.72,24.74,24.69,24.73,53500.0,15.3508,15.3632,15.3321,15.357,53500.0
2011-09-28 12:45:00,24.73,24.74,24.71,24.71,65400.0,15.357,15.3632,15.3446,15.3446,65400.0
2011-09-28 12:50:00,24.72,24.76,24.71,24.75,49000.0,15.3508,15.3756,15.3446,15.3694,49000.0
2011-09-28 12:55:00,24.75,24.8,24.75,24.79,36700.0,15.3694,15.4004,15.3694,15.3942,36700.0
2011-09-28 13:00:00,24.78,24.79,24.76,24.78,39300.0,15.388,15.3942,15.3756,15.388,39300.0
2011-09-28 13:05:00,24.79,24.84,24.73,24.73,218800.0,15.3942,15.4253,15.357,15.357,218800.0
2011-09-28 13:10:00,24.74,24.74,24.71,24.71,29300.0,15.3632,15.3632,15.3446,15.3446,29300.0
2011-09-28 13:15:00,24.71,24.73,24.7,24.7,19900.0,15.3446,15.357,15.3383,15.3383,19900.0
2011-09-28 13:20:00,24.71,24.72,24.69,24.69,72500.0,15.3446,15.3508,15.3321,15.3321,72500.0
2011-09-28 13:25:00,24.69,24.7,24.66,24.68,40200.0,15.3321,15.3383,15.3135,15.3259,40200.0
2011-09-28 13:30:00,24.68,24.68,24.59,24.6,64500.0,15.3259,15.3259,15.27,15.2762,64500.0
2011-09-28 13:35:00,24.59,24.65,24.59,24.59,70000.0,15.27,15.3073,15.27,15.27,70000.0
2011-09-28 13:40:00,24.6,24.62,24.56,24.6,46700.0,15.2762,15.2887,15.2514,15.2762,46700.0
2011-09-28 13:45:00,24.58,24.6,24.53,24.55,95100.0,15.2638,15.2762,15.2328,15.2452,95100.0
2011-09-28 13:50:00,24.55,24.61,24.53,24.59,152000.0,15.2452,15.2825,15.2328,15.27,152000.0
2011-09-28 13:55:00,24.59,24.61,24.57,24.59,180900.0,15.27,15.2825,15.2576,15.27,180900.0
2011-09-28 14:00:00,24.59,24.6,24.52,24.54,130600.0,15.27,15.2762,15.2266,15.239,130600.0
2011-09-28 14:05:00,24.53,24.55,24.47,24.54,181400.0,15.2328,15.2452,15.1955,15.239,181400.0
2011-09-28 14:10:00,24.54,24.55,24.48,24.52,98800.0,15.239,15.2452,15.2017,15.2266,98800.0
2011-09-28 14:15:00,24.52,24.54,24.5,24.53,191800.0,15.2266,15.239,15.2141,15.2328,191800.0
2011-09-28 14:20:00,24.52,24.62,24.5,24.62,189900.0,15.2266,15.2887,15.2141,15.2887,189900.0
2011-09-28 14:25:00,24.61,24.61,24.55,24.57,182800.0,15.2825,15.2825,15.2452,15.2576,182800.0
2011-09-28 14:30:00,24.57,24.64,24.52,24.64,58600.0,15.2576,15.3011,15.2266,15.3011,58600.0
2011-09-28 14:35:00,24.64,24.71,24.63,24.7,188300.0,15.3011,15.3446,15.2949,15.3383,188300.0
2011-09-28 14:40:00,24.7,24.78,24.7,24.76,149500.0,15.3383,15.388,15.3383,15.3756,149500.0
2011-09-28 14:45:00,24.76,24.78,24.68,24.69,75500.0,15.3756,15.388,15.3259,15.3321,75500.0
2011-09-28 14:50:00,24.7,24.71,24.67,24.71,45700.0,15.3383,15.3446,15.3197,15.3446,45700.0
2011-09-28 14:55:00,24.7,24.75,24.69,24.73,32500.0,15.3383,15.3694,15.3321,15.357,32500.0
2011-09-28 15:00:00,24.72,24.76,24.71,24.75,140000.0,15.3508,15.3756,15.3446,15.3694,140000.0
2011-09-28 15:05:00,24.76,24.82,24.73,24.79,341900.0,15.3756,15.4129,15.357,15.3942,341900.0
2011-09-28 15:10:00,24.8,24.86,24.8,24.83,106200.0,15.4004,15.4377,15.4004,15.4191,106200.0
2011-09-28 15:15:00,24.82,24.83,24.75,24.79,166500.0,15.4129,15.4191,15.3694,15.3942,166500.0
2011-09-28 15:20:00,24.8,24.81,24.75,24.78,109600.0,15.4004,15.4067,15.3694,15.388,109600.0
2011-09-28 15:25:00,24.78,24.8,24.74,24.75,56400.0,15.388,15.4004,15.3632,15.3694,56400.0
2011-09-28 15:30:00,24.75,24.76,24.69,24.69,84800.0,15.3694,15.3756,15.3321,15.3321,84800.0
2011-09-28 15:35:00,24.7,24.7,24.57,24.6,196200.0,15.3383,15.3383,15.2576,15.2762,196200.0
2011-09-28 15:40:00,24.6,24.63,24.58,24.59,182500.0,15.2762,15.2949,15.2638,15.27,182500.0
2011-09-28 15:45:00,24.59,24.6,24.42,24.43,177100.0,15.27,15.2762,15.1645,15.1707,177100.0
2011-09-28 15:50:00,24.44,24.5,24.43,24.44,217400.0,15.1769,15.2141,15.1707,15.1769,217400.0
2011-09-28 15:55:00,24.44,24.5,24.42,24.45,477500.0,15.1769,15.2141,15.1645,15.1831,477500.0
2011-09-29 09:30:00,24.9,25.0,24.79,24.9,72500.0,15.4625,15.5246,15.3942,15.4625,72500.0
2011-09-29 09:35:00,24.9,25.0,24.89,24.94,99500.0,15.4625,15.5246,15.4563,15.4874,99500.0
2011-09-29 09:40:00,24.95,24.98,24.84,24.98,105900.0,15.4936,15.5122,15.4253,15.5122,105900.0
2011-09-29 09:45:00,24.97,25.05,24.92,25.05,83600.0,15.506,15.5557,15.475,15.5557,83600.0
2011-09-29 09:50:00,25.04,25.05,24.97,25.0,54900.0,15.5495,15.5557,15.506,15.5246,54900.0
2011-09-29 09:55:00,25.02,25.03,24.85,24.87,37900.0,15.5371,15.5433,15.4315,15.4439,37900.0
2011-09-29 10:00:00,24.89,24.94,24.8,24.82,60900.0,15.4563,15.4874,15.4004,15.4129,60900.0
2011-09-29 10:05:00,24.83,24.88,24.73,24.79,63900.0,15.4191,15.4501,15.357,15.3942,63900.0
2011-09-29 10:10:00,24.79,24.87,24.76,24.84,94400.0,15.3942,15.4439,15.3756,15.4253,94400.0
2011-09-29 10:15:00,24.84,24.85,24.73,24.78,53000.0,15.4253,15.4315,15.357,15.388,53000.0
2011-09-29 10:20:00,24.77,24.82,24.75,24.81,33500.0,15.3818,15.4129,15.3694,15.4067,33500.0
2011-09-29 10:25:00,24.82,24.86,24.74,24.78,52100.0,15.4129,15.4377,15.3632,15.388,52100.0
2011-09-29 10:30:00,24.78,24.78,24.69,24.72,154100.0,15.388,15.388,15.3321,15.3508,154100.0
2011-09-29 10:35:00,24.72,24.79,24.71,24.75,101300.0,15.3508,15.3942,15.3446,15.3694,101300.0
2011-09-29 10:40:00,24.75,24.76,24.71,24.72,54500.0,15.3694,15.3756,15.3446,15.3508,54500.0
2011-09-29 10:45:00,24.72,24.73,24.67,24.71,44100.0,15.3508,15.357,15.3197,15.3446,44100.0
2011-09-29 10:50:00,24.71,24.71,24.66,24.66,49300.0,15.3446,15.3446,15.3135,15.3135,49300.0
2011-09-29 10:55:00,24.66,24.78,24.66,24.77,92600.0,15.3135,15.388,15.3135,15.3818,92600.0
2011-09-29 11:00:00,24.78,24.88,24.77,24.81,72800.0,15.388,15.4501,15.3818,15.4067,72800.0
2011-09-29 11:05:00,24.81,24.82,24.77,24.8,30700.0,15.4067,15.4129,15.3818,15.4004,30700.0
2011-09-29 11:10:00,24.8,24.8,24.73,24.75,165400.0,15.4004,15.4004,15.357,15.3694,165400.0
2011-09-29 11:15:00,24.77,24.78,24.69,24.7,49400.0,15.3818,15.388,15.3321,15.3383,49400.0
2011-09-29 11:20:00,24.71,24.76,24.67,24.73,59500.0,15.3446,15.3756,15.3197,15.357,59500.0
2011-09-29 11:25:00,24.73,24.84,24.72,24.8,34300.0,15.357,15.4253,15.3508,15.4004,34300.0
2011-09-29 11:30:00,24.81,24.86,24.79,24.85,72700.0,15.4067,15.4377,15.3942,15.4315,72700.0
2011-09-29 11:35:00,24.85,24.86,24.8,24.82,135800.0,15.4315,15.4377,15.4004,15.4129,135800.0
2011-09-29 11:40:00,24.82,24.91,24.79,24.91,401200.0,15.4129,15.4688,15.3942,15.4688,401200.0
2011-09-29 11:45:00,24.91,24.93,24.88,24.92,182600.0,15.4688,15.4812,15.4501,15.475,182600.0
2011-09-29 11:50:00,24.92,24.92,24.83,24.84,41200.0,15.475,15.475,15.4191,15.4253,41200.0
2011-09-29 11:55:00,24.84,24.87,24.83,24.85,12800.0,15.4253,15.4439,15.4191,15.4315,12800.0
2011-09-29 12:00:00,24.85,24.93,24.84,24.9,34800.0,15.4315,15.4812,15.4253,15.4625,34800.0
2011-09-29 12:05:00,24.9,24.9,24.85,24.86,21800.0,15.4625,15.4625,15.4315,15.4377,21800.0
2011-09-29 12:10:00,24.85,24.88,24.82,24.82,29600.0,15.4315,15.4501,15.4129,15.4129,29600.0
2011-09-29 12:15:00,24.82,24.83,24.77,24.81,61500.0,15.4129,15.4191,15.3818,15.4067,61500.0
2011-09-29 12:20:00,24.81,24.86,24.79,24.86,74400.0,15.4067,15.4377,15.3942,15.4377,74400.0
2011-09-29 12:25:00,24.86,24.93,24.84,24.86,120600.0,15.4377,15.4812,15.4253,15.4377,120600.0
2011-09-29 12:30:00,24.85,24.86,24.78,24.79,40800.0,15.4315,15.4377,15.388,15.3942,40800.0
2011-09-29 12:35:00,24.78,24.79,24.71,24.77,56600.0,15.388,15.3942,15.3446,15.3818,56600.0
2011-09-29 12:40:00,24.78,24.79,24.74,24.75,67100.0,15.388,15.3942,15.3632,15.3694,67100.0
2011-09-29 12:45:00,24.75,24.86,24.74,24.83,32400.0,15.3694,15.4377,15.3632,15.4191,32400.0
2011-09-29 12:50:00,24.83,24.92,24.82,24.87,183500.0,15.4191,15.475,15.4129,15.4439,183500.0
2011-09-29 12:55:00,24.86,24.86,24.81,24.81,127700.0,15.4377,15.4377,15.4067,15.4067,127700.0
2011-09-29 13:00:00,24.8,24.83,24.78,24.82,19600.0,15.4004,15.4191,15.388,15.4129,19600.0
2011-09-29 13:05:00,24.83,24.9,24.81,24.85,28900.0,15.4191,15.4625,15.4067,15.4315,28900.0
2011-09-29 13:10:00,24.85,24.88,24.8,24.8,28200.0,15.4315,15.4501,15.4004,15.4004,28200.0
2011-09-29 13:15:00,24.8,24.85,24.77,24.77,42700.0,15.4004,15.4315,15.3818,15.3818,42700.0
2011-09-29 13:20:00,24.77,24.82,24.77,24.77,13100.0,15.3818,15.4129,15.3818,15.3818,13100.0
2011-09-29 13:25:00,24.77,24.82,24.69,24.7,31000.0,15.3818,15.4129,15.3321,15.3383,31000.0
2011-09-29 13:30:00,24.7,24.7,24.56,24.56,39400.0,15.3383,15.3383,15.2514,15.2514,39400.0
2011-09-29 13:35:00,24.57,24.59,24.39,24.39,140800.0,15.2576,15.27,15.1458,15.1458,140800.0
2011-09-29 13:40:00,24.39,24.43,24.34,24.36,57500.0,15.1458,15.1707,15.1148,15.1272,57500.0
2011-09-29 13:45:00,24.36,24.75,24.33,24.35,237800.0,15.1272,15.3694,15.1086,15.121,237800.0
2011-09-29 13:50:00,24.35,24.35,24.24,24.35,174400.0,15.121,15.121,15.0527,15.121,174400.0
2011-09-29 13:55:00,24.35,24.41,24.31,24.37,57800.0,15.121,15.1583,15.0962,15.1334,57800.0
2011-09-29 14:00:00,24.37,24.4,24.14,24.14,144400.0,15.1334,15.152,14.9906,14.9906,144400.0
2011-09-29 14:05:00,24.14,24.21,24.13,24.16,65000.0,14.9906,15.0341,14.9844,15.003,65000.0
2011-09-29 14:10:00,24.16,24.16,23.99,23.99,118300.0,15.003,15.003,14.8974,14.8974,118300.0
2011-09-29 14:15:00,23.99,24.06,23.98,24.0,80100.0,14.8974,14.9409,14.8912,14.9037,80100.0
2011-09-29 14:20:00,24.0,24.0,23.92,23.98,102700.0,14.9037,14.9037,14.854,14.8912,102700.0
2011-09-29 14:25:00,23.99,24.1,23.98,24.08,94000.0,14.8974,14.9658,14.8912,14.9533,94000.0
2011-09-29 14:30:00,24.09,24.09,24.01,24.04,66100.0,14.9595,14.9595,14.9099,14.9285,66100.0
2011-09-29 14:35:00,24.05,24.13,24.04,24.09,79400.0,14.9347,14.9844,14.9285,14.9595,79400.0
2011-09-29 14:40:00,24.09,24.14,24.02,24.02,77600.0,14.9595,14.9906,14.9161,14.9161,77600.0
2011-09-29 14:45:00,24.02,24.04,23.95,23.99,75500.0,14.9161,14.9285,14.8726,14.8974,75500.0
2011-09-29 14:50:00,24.0,24.02,23.93,24.0,75700.0,14.9037,14.9161,14.8602,14.9037,75700.0
2011-09-29 14:55:00,24.0,24.11,23.99,24.1,79800.0,14.9037,14.972,14.8974,14.9658,79800.0
2011-09-29 15:00:00,24.1,24.1,23.74,23.78,267400.0,14.9658,14.9658,14.7422,14.767,267400.0
2011-09-29 15:05:00,23.78,23.96,23.77,23.94,174800.0,14.767,14.8788,14.7608,14.8664,174800.0
2011-09-29 15:10:00,23.94,23.97,23.88,23.93,105200.0,14.8664,14.885,14.8291,14.8602,105200.0
2011-09-29 15:15:00,23.92,24.02,23.9,23.96,186700.0,14.854,14.9161,14.8416,14.8788,186700.0
2011-09-29 15:20:00,23.96,24.02,23.93,24.01,112900.0,14.8788,14.9161,14.8602,14.9099,112900.0
2011-09-29 15:25:00,24.01,24.07,24.0,24.03,101200.0,14.9099,14.9471,14.9037,14.9223,101200.0
2011-09-29 15:30:00,24.03,24.17,24.02,24.12,171500.0,14.9223,15.0092,14.9161,14.9782,171500.0
2011-09-29 15:35:00,24.12,24.26,24.12,24.26,185100.0,14.9782,15.0651,14.9782,15.0651,185100.0
2011-09-29 15:40:00,24.26,24.33,24.22,24.32,194100.0,15.0651,15.1086,15.0403,15.1024,194100.0
2011-09-29 15:45:00,24.32,24.45,24.32,24.33,267000.0,15.1024,15.1831,15.1024,15.1086,267000.0
2011-09-29 15:50:00,24.33,24.37,24.28,24.31,390300.0,15.1086,15.1334,15.0775,15.0962,390300.0
2011-09-29 15:55:00,24.31,24.37,24.3,24.37,474300.0,15.0962,15.1334,15.09,15.1334,474300.0
2011-09-30 09:30:00,23.88,23.96,23.5,23.62,180800.0,14.931,14.981,14.6934,14.7684,180800.0
2011-09-30 09:35:00,23.63,23.71,23.57,23.62,87500.0,14.7747,14.8247,14.7371,14.7684,87500.0
2011-09-30 09:40:00,23.63,23.79,23.6,23.73,89100.0,14.7747,14.8747,14.7559,14.8372,89100.0
2011-09-30 09:45:00,23.73,23.8,23.65,23.69,110600.0,14.8372,14.8809,14.7872,14.8122,110600.0
2011-09-30 09:50:00,23.7,23.73,23.66,23.71,49600.0,14.8184,14.8372,14.7934,14.8247,49600.0
2011-09-30 09:55:00,23.73,23.76,23.58,23.61,132500.0,14.8372,14.8559,14.7434,14.7621,132500.0
2011-09-30 10:00:00,23.6,23.7,23.57,23.66,53700.0,14.7559,14.8184,14.7371,14.7934,53700.0
2011-09-30 10:05:00,23.67,23.8,23.66,23.71,86100.0,14.7997,14.8809,14.7934,14.8247,86100.0
2011-09-30 10:10:00,23.71,23.72,23.61,23.66,53000.0,14.8247,14.8309,14.7621,14.7934,53000.0
2011-09-30 10:15:00,23.66,23.79,23.66,23.76,58100.0,14.7934,14.8747,14.7934,14.8559,58100.0
2011-09-30 10:20:00,23.76,23.81,23.76,23.79,48500.0,14.8559,14.8872,14.8559,14.8747,48500.0
2011-09-30 10:25:00,23.79,23.8,23.7,23.71,64600.0,14.8747,14.8809,14.8184,14.8247,64600.0
2011-09-30 10:30:00,23.72,23.72,23.6,23.63,43900.0,14.8309,14.8309,14.7559,14.7747,43900.0
2011-09-30 10:35:00,23.63,23.68,23.56,23.56,43400.0,14.7747,14.8059,14.7309,14.7309,43400.0
2011-09-30 10:40:00,23.56,23.59,23.55,23.55,40500.0,14.7309,14.7496,14.7246,14.7246,40500.0
2011-09-30 10:45:00,23.55,23.55,23.5,23.52,37100.0,14.7246,14.7246,14.6934,14.7059,37100.0
2011-09-30 10:50:00,23.51,23.63,23.5,23.58,28700.0,14.6996,14.7747,14.6934,14.7434,28700.0
2011-09-30 10:55:00,23.58,23.64,23.54,23.55,36600.0,14.7434,14.7809,14.7184,14.7246,36600.0
2011-09-30 11:00:00,23.56,23.66,23.55,23.66,35900.0,14.7309,14.7934,14.7246,14.7934,35900.0
2011-09-30 11:05:00,23.65,23.73,23.62,23.73,55400.0,14.7872,14.8372,14.7684,14.8372,55400.0
2011-09-30 11:10:00,23.73,23.79,23.68,23.76,113100.0,14.8372,14.8747,14.8059,14.8559,113100.0
2011-09-30 11:15:00,23.77,23.81,23.73,23.74,44400.0,14.8622,14.8872,14.8372,14.8434,44400.0
2011-09-30 11:20:00,23.74,23.84,23.74,23.78,36800.0,14.8434,14.906,14.8434,14.8684,36800.0
2011-09-30 11:25:00,23.78,23.8,23.77,23.79,17100.0,14.8684,14.8809,14.8622,14.8747,17100.0
2011-09-30 11:30:00,23.8,23.87,23.79,23.85,26800.0,14.8809,14.9247,14.8747,14.9122,26800.0
2011-09-30 11:35:00,23.86,23.9,23.85,23.86,24900.0,14.9185,14.9435,14.9122,14.9185,24900.0
2011-09-30 11:40:00,23.85,23.87,23.8,23.84,28600.0,14.9122,14.9247,14.8809,14.906,28600.0
2011-09-30 11:45:00,23.84,23.85,23.77,23.83,30400.0,14.906,14.9122,14.8622,14.8997,30400.0
2011-09-30 11:50:00,23.84,23.84,23.75,23.76,23900.0,14.906,14.906,14.8497,14.8559,23900.0
2011-09-30 11:55:00,23.76,23.8,23.76,23.78,13800.0,14.8559,14.8809,14.8559,14.8684,13800.0
2011-09-30 12:00:00,23.77,23.83,23.75,23.8,17600.0,14.8622,14.8997,14.8497,14.8809,17600.0
2011-09-30 12:05:00,23.82,23.82,23.75,23.75,21500.0,14.8935,14.8935,14.8497,14.8497,21500.0
2011-09-30 12:10:00,23.75,23.75,23.68,23.72,25300.0,14.8497,14.8497,14.8059,14.8309,25300.0
2011-09-30 12:15:00,23.73,23.73,23.68,23.72,14200.0,14.8372,14.8372,14.8059,14.8309,14200.0
2011-09-30 12:20:00,23.71,23.73,23.66,23.66,49900.0,14.8247,14.8372,14.7934,14.7934,49900.0
2011-09-30 12:25:00,23.66,23.68,23.64,23.68,21200.0,14.7934,14.8059,14.7809,14.8059,21200.0
2011-09-30 12:30:00,23.67,23.68,23.59,23.62,35500.0,14.7997,14.8059,14.7496,14.7684,35500.0
2011-09-30 12:35:00,23.62,23.63,23.58,23.59,37000.0,14.7684,14.7747,14.7434,14.7496,37000.0
2011-09-30 12:40:00,23.59,23.65,23.57,23.65,19100.0,14.7496,14.7872,14.7371,14.7872,19100.0
2011-09-30 12:45:00,23.64,23.66,23.61,23.62,28600.0,14.7809,14.7934,14.7621,14.7684,28600.0
2011-09-30 12:50:00,23.63,23.63,23.6,23.62,19500.0,14.7747,14.7747,14.7559,14.7684,19500.0
2011-09-30 12:55:00,23.62,23.62,23.56,23.57,20200.0,14.7684,14.7684,14.7309,14.7371,20200.0
2011-09-30 13:00:00,23.56,23.58,23.53,23.58,22500.0,14.7309,14.7434,14.7121,14.7434,22500.0
2011-09-30 13:05:00,23.58,23.62,23.57,23.57,34900.0,14.7434,14.7684,14.7371,14.7371,34900.0
2011-09-30 13:10:00,23.57,23.62,23.56,23.6,36900.0,14.7371,14.7684,14.7309,14.7559,36900.0
2011-09-30 13:15:00,23.61,23.61,23.58,23.6,21500.0,14.7621,14.7621,14.7434,14.7559,21500.0
2011-09-30 13:20:00,23.61,23.61,23.57,23.58,24100.0,14.7621,14.7621,14.7371,14.7434,24100.0
2011-09-30 13:25:00,23.58,23.6,23.55,23.55,23000.0,14.7434,14.7559,14.7246,14.7246,23000.0
2011-09-30 13:30:00,23.55,23.62,23.54,23.62,67000.0,14.7246,14.7684,14.7184,14.7684,67000.0
2011-09-30 13:35:00,23.62,23.63,23.61,23.62,18900.0,14.7684,14.7747,14.7621,14.7684,18900.0
2011-09-30 13:40:00,23.61,23.62,23.54,23.55,26900.0,14.7621,14.7684,14.7184,14.7246,26900.0
2011-09-30 13:45:00,23.54,23.6,23.54,23.58,34500.0,14.7184,14.7559,14.7184,14.7434,34500.0
2011-09-30 13:50:00,23.58,23.6,23.57,23.58,20800.0,14.7434,14.7559,14.7371,14.7434,20800.0
2011-09-30 13:55:00,23.57,23.6,23.57,23.58,17500.0,14.7371,14.7559,14.7371,14.7434,17500.0
2011-09-30 14:00:00,23.58,23.61,23.57,23.6,31400.0,14.7434,14.7621,14.7371,14.7559,31400.0
2011-09-30 14:05:00,23.59,23.6,23.51,23.53,64200.0,14.7496,14.7559,14.6996,14.7121,64200.0
2011-09-30 14:10:00,23.52,23.54,23.5,23.51,30200.0,14.7059,14.7184,14.6934,14.6996,30200.0
2011-09-30 14:15:00,23.5,23.56,23.5,23.52,39100.0,14.6934,14.7309,14.6934,14.7059,39100.0
2011-09-30 14:20:00,23.51,23.53,23.5,23.52,46600.0,14.6996,14.7121,14.6934,14.7059,46600.0
2011-09-30 14:25:00,23.52,23.54,23.48,23.48,113300.0,14.7059,14.7184,14.6809,14.6809,113300.0
2011-09-30 14:30:00,23.48,23.58,23.47,23.57,147700.0,14.6809,14.7434,14.6746,14.7371,147700.0
2011-09-30 14:35:00,23.57,23.6,23.52,23.59,81500.0,14.7371,14.7559,14.7059,14.7496,81500.0
2011-09-30 14:40:00,23.6,23.67,23.59,23.63,77500.0,14.7559,14.7997,14.7496,14.7747,77500.0
2011-09-30 14:45:00,23.63,23.63,23.57,23.58,25300.0,14.7747,14.7747,14.7371,14.7434,25300.0
2011-09-30 14:50:00,23.58,23.59,23.51,23.52,84300.0,14.7434,14.7496,14.6996,14.7059,84300.0
2011-09-30 14:55:00,23.52,23.64,23.52,23.57,80800.0,14.7059,14.7809,14.7059,14.7371,80800.0
2011-09-30 15:00:00,23.57,23.57,23.48,23.52,89200.0,14.7371,14.7371,14.6809,14.7059,89200.0
2011-09-30 15:05:00,23.52,23.64,23.49,23.61,68600.0,14.7059,14.7809,14.6871,14.7621,68600.0
2011-09-30 15:10:00,23.61,23.62,23.59,23.6,60200.0,14.7621,14.7684,14.7496,14.7559,60200.0
2011-09-30 15:15:00,23.6,23.6,23.51,23.52,89200.0,14.7559,14.7559,14.6996,14.7059,89200.0
2011-09-30 15:20:00,23.51,23.55,23.51,23.51,101800.0,14.6996,14.7246,14.6996,14.6996,101800.0
2011-09-30 15:25:00,23.51,23.54,23.45,23.46,85200.0,14.6996,14.7184,14.6621,14.6684,85200.0
2011-09-30 15:30:00,23.45,23.46,23.38,23.4,150600.0,14.6621,14.6684,14.6183,14.6308,150600.0
2011-09-30 15:35:00,23.4,23.41,23.35,23.41,171500.0,14.6308,14.6371,14.5996,14.6371,171500.0
2011-09-30 15:40:00,23.41,23.58,23.41,23.58,178600.0,14.6371,14.7434,14.6371,14.7434,178600.0
2011-09-30 15:45:00,23.57,23.58,23.45,23.46,144400.0,14.7371,14.7434,14.6621,14.6684,144400.0
2011-09-30 15:50:00,23.45,23.46,23.34,23.38,166000.0,14.6621,14.6684,14.5933,14.6183,166000.0
2011-09-30 15:55:00,23.38,23.38,23.29,23.29,282100.0,14.6183,14.6183,14.5621,14.5621,282100.0
2011-10-03 09:30:00,23.22,23.37,23.17,23.29,68600.0,14.5183,14.6121,14.487,14.5621,68600.0
2011-10-03 09:35:00,23.3,23.3,23.15,23.17,44900.0,14.5683,14.5683,14.4745,14.487,44900.0
2011-10-03 09:40:00,23.18,23.23,23.16,23.16,47100.0,14.4933,14.5246,14.4808,14.4808,47100.0
2011-10-03 09:45:00,23.17,23.19,23.02,23.07,87100.0,14.487,14.4995,14.3933,14.4245,87100.0
2011-10-03 09:50:00,23.08,23.15,23.01,23.01,128200.0,14.4308,14.4745,14.387,14.387,128200.0
2011-10-03 09:55:00,23.01,23.02,22.95,22.99,84100.0,14.387,14.3933,14.3495,14.3745,84100.0
2011-10-03 10:00:00,22.99,23.25,22.97,23.11,101900.0,14.3745,14.5371,14.362,14.4495,101900.0
2011-10-03 10:05:00,23.11,23.4,23.11,23.4,54800.0,14.4495,14.6308,14.4495,14.6308,54800.0
2011-10-03 10:10:00,23.39,23.51,23.36,23.44,90700.0,14.6246,14.6996,14.6058,14.6559,90700.0
2011-10-03 10:15:00,23.45,23.45,23.29,23.3,47000.0,14.6621,14.6621,14.5621,14.5683,47000.0
2011-10-03 10:20:00,23.31,23.35,23.22,23.25,40900.0,14.5746,14.5996,14.5183,14.5371,40900.0
2011-10-03 10:25:00,23.26,23.32,23.21,23.28,39600.0,14.5433,14.5808,14.512,14.5558,39600.0
2011-10-03 10:30:00,23.29,23.31,23.14,23.15,56100.0,14.5621,14.5746,14.4683,14.4745,56100.0
2011-10-03 10:35:00,23.14,23.16,23.11,23.13,59400.0,14.4683,14.4808,14.4495,14.462,59400.0
2011-10-03 10:40:00,23.12,23.14,23.04,23.1,50000.0,14.4558,14.4683,14.4058,14.4433,50000.0
2011-10-03 10:45:00,23.1,23.2,23.07,23.14,66200.0,14.4433,14.5058,14.4245,14.4683,66200.0
2011-10-03 10:50:00,23.13,23.15,23.04,23.11,54400.0,14.462,14.4745,14.4058,14.4495,54400.0
2011-10-03 10:55:00,23.11,23.15,23.09,23.09,39700.0,14.4495,14.4745,14.437,14.437,39700.0
2011-10-03 11:00:00,23.08,23.08,23.01,23.03,62900.0,14.4308,14.4308,14.387,14.3995,62900.0
2011-10-03 11:05:00,23.03,23.09,23.0,23.09,43500.0,14.3995,14.437,14.3807,14.437,43500.0
2011-10-03 11:10:00,23.08,23.13,23.04,23.04,28800.0,14.4308,14.462,14.4058,14.4058,28800.0
2011-10-03 11:15:00,23.04,23.11,23.03,23.08,74500.0,14.4058,14.4495,14.3995,14.4308,74500.0
2011-10-03 11:20:00,23.09,23.12,23.02,23.02,44000.0,14.437,14.4558,14.3933,14.3933,44000.0
2011-10-03 11:25:00,23.02,23.07,22.98,23.05,55800.0,14.3933,14.4245,14.3682,14.412,55800.0
2011-10-03 11:30:00,23.04,23.15,23.01,23.11,49700.0,14.4058,14.4745,14.387,14.4495,49700.0
2011-10-03 11:35:00,23.11,23.12,23.05,23.1,44400.0,14.4495,14.4558,14.412,14.4433,44400.0
2011-10-03 11:40:00,23.1,23.1,22.97,23.0,65900.0,14.4433,14.4433,14.362,14.3807,65900.0
2011-10-03 11:45:00,23.0,23.03,22.97,22.98,41100.0,14.3807,14.3995,14.362,14.3682,41100.0
2011-10-03 11:50:00,22.99,23.07,22.98,23.06,34700.0,14.3745,14.4245,14.3682,14.4183,34700.0
2011-10-03 11:55:00,23.07,23.13,23.07,23.09,33900.0,14.4245,14.462,14.4245,14.437,33900.0
2011-10-03 12:00:00,23.09,23.11,23.05,23.07,37400.0,14.437,14.4495,14.412,14.4245,37400.0
2011-10-03 12:05:00,23.07,23.14,23.07,23.09,33100.0,14.4245,14.4683,14.4245,14.437,33100.0
2011-10-03 12:10:00,23.08,23.08,22.98,22.99,60300.0,14.4308,14.4308,14.3682,14.3745,60300.0
2011-10-03 12:15:00,22.99,23.03,22.98,23.0,41800.0,14.3745,14.3995,14.3682,14.3807,41800.0
2011-10-03 12:20:00,22.99,23.0,22.93,22.96,103500.0,14.3745,14.3807,14.337,14.3557,103500.0
2011-10-03 12:25:00,22.96,22.96,22.86,22.88,90900.0,14.3557,14.3557,14.2932,14.3057,90900.0
2011-10-03 12:30:00,22.88,22.89,22.78,22.81,81400.0,14.3057,14.312,14.2432,14.262,81400.0
2011-10-03 12:35:00,22.82,22.89,22.77,22.87,90000.0,14.2682,14.312,14.2369,14.2995,90000.0
2011-10-03 12:40:00,22.87,22.92,22.86,22.88,26800.0,14.2995,14.3307,14.2932,14.3057,26800.0
2011-10-03 12:45:00,22.88,22.91,22.79,22.79,56300.0,14.3057,14.3245,14.2494,14.2494,56300.0
2011-10-03 12:50:00,22.79,22.83,22.75,22.81,82700.0,14.2494,14.2745,14.2244,14.262,82700.0
2011-10-03 12:55:00,22.81,22.81,22.77,22.8,90700.0,14.262,14.262,14.2369,14.2557,90700.0
2011-10-03 13:00:00,22.8,22.8,22.73,22.73,30100.0,14.2557,14.2557,14.2119,14.2119,30100.0
2011-10-03 13:05:00,22.73,22.73,22.64,22.65,83900.0,14.2119,14.2119,14.1557,14.1619,83900.0
2011-10-03 13:10:00,22.65,22.67,22.6,22.6,54400.0,14.1619,14.1744,14.1306,14.1306,54400.0
2011-10-03 13:15:00,22.61,22.61,22.48,22.52,124000.0,14.1369,14.1369,14.0556,14.0806,124000.0
2011-10-03 13:20:00,22.52,22.57,22.51,22.57,43800.0,14.0806,14.1119,14.0744,14.1119,43800.0
2011-10-03 13:25:00,22.57,22.6,22.53,22.59,68500.0,14.1119,14.1306,14.0869,14.1244,68500.0
2011-10-03 13:30:00,22.6,22.62,22.51,22.51,87800.0,14.1306,14.1432,14.0744,14.0744,87800.0
2011-10-03 13:35:00,22.52,22.52,22.43,22.46,93000.0,14.0806,14.0806,14.0244,14.0431,93000.0
2011-10-03 13:40:00,22.45,22.5,22.44,22.47,280800.0,14.0369,14.0681,14.0306,14.0494,280800.0
2011-10-03 13:45:00,22.47,22.47,22.39,22.4,181900.0,14.0494,14.0494,13.9993,14.0056,181900.0
2011-10-03 13:50:00,22.4,22.42,22.3,22.32,131200.0,14.0056,14.0181,13.9431,13.9556,131200.0
2011-10-03 13:55:00,22.33,22.35,22.28,22.32,260700.0,13.9618,13.9743,13.9306,13.9556,260700.0
2011-10-03 14:00:00,22.31,22.41,22.31,22.39,142700.0,13.9493,14.0119,13.9493,13.9993,142700.0
2011-10-03 14:05:00,22.4,22.43,22.38,22.41,267100.0,14.0056,14.0244,13.9931,14.0119,267100.0
2011-10-03 14:10:00,22.4,22.41,22.35,22.37,123600.0,14.0056,14.0119,13.9743,13.9868,123600.0
2011-10-03 14:15:00,22.37,22.37,22.33,22.34,73600.0,13.9868,13.9868,13.9618,13.9681,73600.0
2011-10-03 14:20:00,22.34,22.38,22.32,22.33,52800.0,13.9681,13.9931,13.9556,13.9618,52800.0
2011-10-03 14:25:00,22.33,22.38,22.3,22.31,112700.0,13.9618,13.9931,13.9431,13.9493,112700.0
2011-10-03 14:30:00,22.31,22.32,22.27,22.3,160900.0,13.9493,13.9556,13.9243,13.9431,160900.0
2011-10-03 14:35:00,22.29,22.3,22.23,22.23,94700.0,13.9368,13.9431,13.8993,13.8993,94700.0
2011-10-03 14:40:00,22.24,22.25,22.21,22.22,164700.0,13.9056,13.9118,13.8868,13.8931,164700.0
2011-10-03 14:45:00,22.21,22.21,22.15,22.19,114800.0,13.8868,13.8868,13.8493,13.8743,114800.0
2011-10-03 14:50:00,22.2,22.23,22.16,22.18,104800.0,13.8805,13.8993,13.8555,13.868,104800.0
2011-10-03 14:55:00,22.18,22.24,22.17,22.23,146700.0,13.868,13.9056,13.8618,13.8993,146700.0
2011-10-03 15:00:00,22.23,22.24,22.19,22.2,291700.0,13.8993,13.9056,13.8743,13.8805,291700.0
2011-10-03 15:05:00,22.19,22.23,22.18,22.18,219600.0,13.8743,13.8993,13.868,13.868,219600.0
2011-10-03 15:10:00,22.18,22.22,22.17,22.19,159600.0,13.868,13.8931,13.8618,13.8743,159600.0
2011-10-03 15:15:00,22.19,22.23,22.18,22.22,183600.0,13.8743,13.8993,13.868,13.8931,183600.0
2011-10-03 15:20:00,22.21,22.22,22.15,22.16,117700.0,13.8868,13.8931,13.8493,13.8555,117700.0
2011-10-03 15:25:00,22.17,22.17,22.12,22.13,123800.0,13.8618,13.8618,13.8305,13.8368,123800.0
2011-10-03 15:30:00,22.13,22.15,22.1,22.14,173100.0,13.8368,13.8493,13.818,13.843,173100.0
2011-10-03 15:35:00,22.13,22.21,22.11,22.2,248000.0,13.8368,13.8868,13.8243,13.8805,248000.0
2011-10-03 15:40:00,22.2,22.25,22.18,22.23,387900.0,13.8805,13.9118,13.868,13.8993,387900.0
2011-10-03 15:45:00,22.23,22.31,22.2,22.29,646800.0,13.8993,13.9493,13.8805,13.9368,646800.0
2011-10-03 15:50:00,22.29,22.29,22.18,22.21,482700.0,13.9368,13.9368,13.868,13.8868,482700.0
2011-10-03 15:55:00,22.2,22.21,22.1,22.1,593100.0,13.8805,13.8868,13.818,13.818,593100.0
2011-10-04 09:30:00,21.84,21.96,21.84,21.89,220600.0,13.6555,13.7305,13.6555,13.6867,220600.0
2011-10-04 09:35:00,21.89,22.06,21.84,22.05,180500.0,13.6867,13.793,13.6555,13.7868,180500.0
2011-10-04 09:40:00,22.05,22.19,22.01,22.07,271800.0,13.7868,13.8743,13.7618,13.7993,271800.0
2011-10-04 09:45:00,22.07,22.12,22.03,22.04,101100.0,13.7993,13.8305,13.7743,13.7805,101100.0
2011-10-04 09:50:00,22.04,22.07,21.95,21.96,75900.0,13.7805,13.7993,13.7242,13.7305,75900.0
2011-10-04 09:55:00,21.97,21.99,21.9,21.93,227000.0,13.7367,13.7492,13.693,13.7117,227000.0
2011-10-04 10:00:00,21.93,21.97,21.84,21.94,338400.0,13.7117,13.7367,13.6555,13.718,338400.0
2011-10-04 10:05:00,21.94,21.98,21.88,21.94,188600.0,13.718,13.743,13.6805,13.718,188600.0
2011-10-04 10:10:00,21.94,22.03,21.93,21.98,242800.0,13.718,13.7743,13.7117,13.743,242800.0
2011-10-04 10:15:00,21.98,22.01,21.96,21.96,216400.0,13.743,13.7618,13.7305,13.7305,216400.0
2011-10-04 10:20:00,21.97,21.97,21.88,21.89,97100.0,13.7367,13.7367,13.6805,13.6867,97100.0
2011-10-04 10:25:00,21.89,21.91,21.87,21.89,73200.0,13.6867,13.6992,13.6742,13.6867,73200.0
2011-10-04 10:30:00,21.9,21.93,21.85,21.86,162700.0,13.693,13.7117,13.6617,13.668,162700.0
2011-10-04 10:35:00,21.86,21.94,21.79,21.94,126700.0,13.668,13.718,13.6242,13.718,126700.0
2011-10-04 10:40:00,21.95,21.99,21.91,21.96,126400.0,13.7242,13.7492,13.6992,13.7305,126400.0
2011-10-04 10:45:00,21.96,22.05,21.92,22.05,274000.0,13.7305,13.7868,13.7055,13.7868,274000.0
2011-10-04 10:50:00,22.05,22.07,21.99,22.04,356700.0,13.7868,13.7993,13.7492,13.7805,356700.0
2011-10-04 10:55:00,22.04,22.1,22.0,22.05,100000.0,13.7805,13.818,13.7555,13.7868,100000.0
2011-10-04 11:00:00,22.05,22.13,22.01,22.13,45300.0,13.7868,13.8368,13.7618,13.8368,45300.0
2011-10-04 11:05:00,22.13,22.3,22.12,22.26,58500.0,13.8368,13.9431,13.8305,13.9181,58500.0
2011-10-04 11:10:00,22.26,22.35,22.26,22.31,185400.0,13.9181,13.9743,13.9181,13.9493,185400.0
2011-10-04 11:15:00,22.32,22.32,22.27,22.28,182100.0,13.9556,13.9556,13.9243,13.9306,182100.0
2011-10-04 11:20:00,22.27,22.32,22.27,22.27,79500.0,13.9243,13.9556,13.9243,13.9243,79500.0
2011-10-04 11:25:00,22.27,22.28,22.23,22.26,79000.0,13.9243,13.9306,13.8993,13.9181,79000.0
2011-10-04 11:30:00,22.25,22.26,22.14,22.21,79300.0,13.9118,13.9181,13.843,13.8868,79300.0
2011-10-04 11:35:00,22.2,22.23,22.16,22.21,48700.0,13.8805,13.8993,13.8555,13.8868,48700.0
2011-10-04 11:40:00,22.22,22.29,22.21,22.28,18000.0,13.8931,13.9368,13.8868,13.9306,18000.0
2011-10-04 11:45:00,22.29,22.29,22.24,22.28,58000.0,13.9368,13.9368,13.9056,13.9306,58000.0
2011-10-04 11:50:00,22.28,22.39,22.28,22.39,87200.0,13.9306,13.9993,13.9306,13.9993,87200.0
2011-10-04 11:55:00,22.38,22.44,22.35,22.44,52900.0,13.9931,14.0306,13.9743,14.0306,52900.0
2011-10-04 12:00:00,22.43,22.5,22.41,22.45,205100.0,14.0244,14.0681,14.0119,14.0369,205100.0
2011-10-04 12:05:00,22.45,22.56,22.45,22.56,261000.0,14.0369,14.1056,14.0369,14.1056,261000.0
2011-10-04 12:10:00,22.56,22.59,22.54,22.59,109100.0,14.1056,14.1244,14.0931,14.1244,109100.0
2011-10-04 12:15:00,22.59,22.6,22.51,22.53,105600.0,14.1244,14.1306,14.0744,14.0869,105600.0
2011-10-04 12:20:00,22.53,22.62,22.53,22.61,96000.0,14.0869,14.1432,14.0869,14.1369,96000.0
2011-10-04 12:25:00,22.62,22.65,22.54,22.55,135900.0,14.1432,14.1619,14.0931,14.0994,135900.0
2011-10-04 12:30:00,22.55,22.59,22.54,22.55,85100.0,14.0994,14.1244,14.0931,14.0994,85100.0
2011-10-04 12:35:00,22.55,22.68,22.55,22.66,58800.0,14.0994,14.1807,14.0994,14.1682,58800.0
2011-10-04 12:40:00,22.66,22.72,22.63,22.69,81900.0,14.1682,14.2057,14.1494,14.1869,81900.0
2011-10-04 12:45:00,22.7,22.72,22.63,22.65,38200.0,14.1932,14.2057,14.1494,14.1619,38200.0
2011-10-04 12:50:00,22.65,22.67,22.61,22.66,27100.0,14.1619,14.1744,14.1369,14.1682,27100.0
2011-10-04 12:55:00,22.66,22.66,22.56,22.58,28900.0,14.1682,14.1682,14.1056,14.1181,28900.0
2011-10-04 13:00:00,22.57,22.59,22.48,22.5,85500.0,14.1119,14.1244,14.0556,14.0681,85500.0
2011-10-04 13:05:00,22.51,22.53,22.44,22.52,76800.0,14.0744,14.0869,14.0306,14.0806,76800.0
2011-10-04 13:10:00,22.51,22.52,22.34,22.36,37500.0,14.0744,14.0806,13.9681,13.9806,37500.0
2011-10-04 13:15:00,22.37,22.43,22.33,22.33,65100.0,13.9868,14.0244,13.9618,13.9618,65100.0
2011-10-04 13:20:00,22.34,22.37,22.3,22.37,28100.0,13.9681,13.9868,13.9431,13.9868,28100.0
2011-10-04 13:25:00,22.36,22.36,22.29,22.32,57000.0,13.9806,13.9806,13.9368,13.9556,57000.0
2011-10-04 13:30:00,22.32,22.34,22.3,22.32,49800.0,13.9556,13.9681,13.9431,13.9556,49800.0
2011-10-04 13:35:00,22.32,22.34,22.22,22.23,63400.0,13.9556,13.9681,13.8931,13.8993,63400.0
2011-10-04 13:40:00,22.23,22.24,22.15,22.19,34400.0,13.8993,13.9056,13.8493,13.8743,34400.0
2011-10-04 13:45:00,22.18,22.25,22.17,22.24,69100.0,13.868,13.9118,13.8618,13.9056,69100.0
2011-10-04 13:50:00,22.24,22.27,22.19,22.2,33600.0,13.9056,13.9243,13.8743,13.8805,33600.0
2011-10-04 13:55:00,22.2,22.23,22.14,22.15,71000.0,13.8805,13.8993,13.843,13.8493,71000.0
2011-10-04 14:00:00,22.15,22.24,22.15,22.2,49800.0,13.8493,13.9056,13.8493,13.8805,49800.0
2011-10-04 14:05:00,22.2,22.23,22.1,22.1,70500.0,13.8805,13.8993,13.818,13.818,70500.0
2011-10-04 14:10:00,22.1,22.11,22.03,22.06,98900.0,13.818,13.8243,13.7743,13.793,98900.0
2011-10-04 14:15:00,22.05,22.06,22.03,22.05,47100.0,13.7868,13.793,13.7743,13.7868,47100.0
2011-10-04 14:20:00,22.05,22.05,21.99,22.02,97800.0,13.7868,13.7868,13.7492,13.768,97800.0
2011-10-04 14:25:00,22.02,22.1,22.01,22.09,75400.0,13.768,13.818,13.7618,13.8118,75400.0
2011-10-04 14:30:00,22.09,22.21,22.09,22.2,64600.0,13.8118,13.8868,13.8118,13.8805,64600.0
2011-10-04 14:35:00,22.2,22.23,22.14,22.16,44800.0,13.8805,13.8993,13.843,13.8555,44800.0
2011-10-04 14:40:00,22.14,22.17,22.03,22.03,99400.0,13.843,13.8618,13.7743,13.7743,99400.0
2011-10-04 14:45:00,22.04,22.08,22.0,22.04,88600.0,13.7805,13.8055,13.7555,13.7805,88600.0
2011-10-04 14:50:00,22.04,22.05,21.93,21.94,87300.0,13.7805,13.7868,13.7117,13.718,87300.0
2011-10-04 14:55:00,21.95,22.03,21.94,21.97,72300.0,13.7242,13.7743,13.718,13.7367,72300.0
2011-10-04 15:00:00,21.97,22.02,21.96,21.98,87400.0,13.7367,13.768,13.7305,13.743,87400.0
2011-10-04 15:05:00,21.98,22.01,21.91,21.91,52200.0,13.743,13.7618,13.6992,13.6992,52200.0
2011-10-04 15:10:00,21.91,21.95,21.87,21.93,85800.0,13.6992,13.7242,13.6742,13.7117,85800.0
2011-10-04 15:15:00,21.94,22.01,21.89,22.01,55000.0,13.718,13.7618,13.6867,13.7618,55000.0
2011-10-04 15:20:00,22.0,22.04,21.98,22.01,174700.0,13.7555,13.7805,13.743,13.7618,174700.0
2011-10-04 15:25:00,22.01,22.17,22.0,22.14,100000.0,13.7618,13.8618,13.7555,13.843,100000.0
2011-10-04 15:30:00,22.15,22.32,22.15,22.28,135200.0,13.8493,13.9556,13.8493,13.9306,135200.0
2011-10-04 15:35:00,22.28,22.39,22.25,22.37,127100.0,13.9306,13.9993,13.9118,13.9868,127100.0
2011-10-04 15:40:00,22.36,22.54,22.31,22.53,155900.0,13.9806,14.0931,13.9493,14.0869,155900.0
2011-10-04 15:45:00,22.53,22.62,22.46,22.6,204900.0,14.0869,14.1432,14.0431,14.1306,204900.0
2011-10-04 15:50:00,22.6,22.68,22.58,22.65,190100.0,14.1306,14.1807,14.1181,14.1619,190100.0
2011-10-04 15:55:00,22.65,22.8,22.65,22.78,322800.0,14.1619,14.2557,14.1619,14.2432,322800.0
2011-10-05 09:30:00,22.94,23.06,22.77,22.83,141100.0,14.3432,14.4183,14.2369,14.2745,141100.0
2011-10-05 09:35:00,22.82,22.91,22.69,22.89,152000.0,14.2682,14.3245,14.1869,14.312,152000.0
2011-10-05 09:40:00,22.9,23.08,22.85,23.04,126800.0,14.3182,14.4308,14.287,14.4058,126800.0
2011-10-05 09:45:00,23.03,23.17,23.0,23.13,116700.0,14.3995,14.487,14.3807,14.462,116700.0
2011-10-05 09:50:00,23.13,23.18,23.0,23.13,67200.0,14.462,14.4933,14.3807,14.462,67200.0
2011-10-05 09:55:00,23.14,23.19,23.1,23.12,256900.0,14.4683,14.4995,14.4433,14.4558,256900.0
2011-10-05 10:00:00,23.11,23.22,23.07,23.18,137900.0,14.4495,14.5183,14.4245,14.4933,137900.0
2011-10-05 10:05:00,23.19,23.21,23.05,23.05,75700.0,14.4995,14.512,14.412,14.412,75700.0
2011-10-05 10:10:00,23.05,23.12,23.01,23.12,42700.0,14.412,14.4558,14.387,14.4558,42700.0
2011-10-05 10:15:00,23.12,23.16,23.09,23.12,64100.0,14.4558,14.4808,14.437,14.4558,64100.0
2011-10-05 10:20:00,23.12,23.25,23.1,23.19,72600.0,14.4558,14.5371,14.4433,14.4995,72600.0
2011-10-05 10:25:00,23.19,23.2,23.13,23.16,62400.0,14.4995,14.5058,14.462,14.4808,62400.0
2011-10-05 10:30:00,23.15,23.16,23.1,23.15,84900.0,14.4745,14.4808,14.4433,14.4745,84900.0
2011-10-05 10:35:00,23.14,23.2,23.14,23.17,75000.0,14.4683,14.5058,14.4683,14.487,75000.0
2011-10-05 10:40:00,23.17,23.2,23.13,23.2,85900.0,14.487,14.5058,14.462,14.5058,85900.0
2011-10-05 10:45:00,23.19,23.2,23.12,23.19,98200.0,14.4995,14.5058,14.4558,14.4995,98200.0
2011-10-05 10:50:00,23.2,23.23,23.12,23.18,100300.0,14.5058,14.5246,14.4558,14.4933,100300.0
2011-10-05 10:55:00,23.18,23.23,23.13,23.2,82300.0,14.4933,14.5246,14.462,14.5058,82300.0
2011-10-05 11:00:00,23.2,23.23,23.17,23.17,46100.0,14.5058,14.5246,14.487,14.487,46100.0
2011-10-05 11:05:00,23.17,23.21,23.1,23.1,46900.0,14.487,14.512,14.4433,14.4433,46900.0
2011-10-05 11:10:00,23.11,23.12,23.07,23.07,51000.0,14.4495,14.4558,14.4245,14.4245,51000.0
2011-10-05 11:15:00,23.08,23.1,23.03,23.09,66100.0,14.4308,14.4433,14.3995,14.437,66100.0
2011-10-05 11:20:00,23.09,23.16,23.09,23.15,31600.0,14.437,14.4808,14.437,14.4745,31600.0
2011-10-05 11:25:00,23.15,23.2,23.12,23.12,34200.0,14.4745,14.5058,14.4558,14.4558,34200.0
2011-10-05 11:30:00,23.12,23.19,23.12,23.17,38500.0,14.4558,14.4995,14.4558,14.487,38500.0
2011-10-05 11:35:00,23.17,23.29,23.17,23.24,59200.0,14.487,14.5621,14.487,14.5308,59200.0
2011-10-05 11:40:00,23.25,23.26,23.17,23.26,98100.0,14.5371,14.5433,14.487,14.5433,98100.0
2011-10-05 11:45:00,23.26,23.26,23.21,23.25,151800.0,14.5433,14.5433,14.512,14.5371,151800.0
2011-10-05 11:50:00,23.25,23.33,23.22,23.32,156000.0,14.5371,14.5871,14.5183,14.5808,156000.0
2011-10-05 11:55:00,23.33,23.35,23.29,23.31,69200.0,14.5871,14.5996,14.5621,14.5746,69200.0
2011-10-05 12:00:00,23.31,23.32,23.26,23.26,60400.0,14.5746,14.5808,14.5433,14.5433,60400.0
2011-10-05 12:05:00,23.26,23.28,23.22,23.23,31100.0,14.5433,14.5558,14.5183,14.5246,31100.0
2011-10-05 12:10:00,23.23,23.23,23.17,23.21,26900.0,14.5246,14.5246,14.487,14.512,26900.0
2011-10-05 12:15:00,23.21,23.21,23.01,23.01,77800.0,14.512,14.512,14.387,14.387,77800.0
2011-10-05 12:20:00,23.01,23.04,22.92,22.99,65000.0,14.387,14.4058,14.3307,14.3745,65000.0
2011-10-05 12:25:00,22.98,23.03,22.96,22.97,122200.0,14.3682,14.3995,14.3557,14.362,122200.0
2011-10-05 12:30:00,22.97,23.04,22.97,23.03,37800.0,14.362,14.4058,14.362,14.3995,37800.0
2011-10-05 12:35:00,23.02,23.05,22.95,22.95,57700.0,14.3933,14.412,14.3495,14.3495,57700.0
2011-10-05 12:40:00,22.95,23.01,22.95,22.96,67000.0,14.3495,14.387,14.3495,14.3557,67000.0
2011-10-05 12:45:00,22.96,23.01,22.92,23.0,210400.0,14.3557,14.387,14.3307,14.3807,210400.0
2011-10-05 12:50:00,23.0,23.02,22.99,23.02,110100.0,14.3807,14.3933,14.3745,14.3933,110100.0
2011-10-05 12:55:00,23.03,23.09,23.0,23.07,45200.0,14.3995,14.437,14.3807,14.4245,45200.0
2011-10-05 13:00:00,23.07,23.16,23.07,23.12,22200.0,14.4245,14.4808,14.4245,14.4558,22200.0
2011-10-05 13:05:00,23.13,23.2,23.13,23.15,28800.0,14.462,14.5058,14.462,14.4745,28800.0
2011-10-05 13:10:00,23.15,23.15,23.01,23.05,45500.0,14.4745,14.4745,14.387,14.412,45500.0
2011-10-05 13:15:00,23.05,23.18,23.05,23.12,64600.0,14.412,14.4933,14.412,14.4558,64600.0
2011-10-05 13:20:00,23.12,23.18,23.1,23.13,59300.0,14.4558,14.4933,14.4433,14.462,59300.0
2011-10-05 13:25:00,23.14,23.2,23.13,23.17,22500.0,14.4683,14.5058,14.462,14.487,22500.0
2011-10-05 13:30:00,23.18,23.21,23.16,23.18,29800.0,14.4933,14.512,14.4808,14.4933,29800.0
2011-10-05 13:35:00,23.17,23.19,23.12,23.15,39000.0,14.487,14.4995,14.4558,14.4745,39000.0
2011-10-05 13:40:00,23.15,23.21,23.15,23.21,27200.0,14.4745,14.512,14.4745,14.512,27200.0
2011-10-05 13:45:00,23.21,23.25,23.21,23.22,32400.0,14.512,14.5371,14.512,14.5183,32400.0
2011-10-05 13:50:00,23.22,23.25,23.17,23.19,322200.0,14.5183,14.5371,14.487,14.4995,322200.0
2011-10-05 13:55:00,23.18,23.21,23.17,23.2,52300.0,14.4933,14.512,14.487,14.5058,52300.0
2011-10-05 14:00:00,23.21,23.22,23.15,23.2,48700.0,14.512,14.5183,14.4745,14.5058,48700.0
2011-10-05 14:05:00,23.21,23.22,23.18,23.2,28900.0,14.512,14.5183,14.4933,14.5058,28900.0
2011-10-05 14:10:00,23.19,23.21,23.16,23.18,41100.0,14.4995,14.512,14.4808,14.4933,41100.0
2011-10-05 14:15:00,23.19,23.26,23.19,23.26,39500.0,14.4995,14.5433,14.4995,14.5433,39500.0
2011-10-05 14:20:00,23.26,23.3,23.21,23.28,168400.0,14.5433,14.5683,14.512,14.5558,168400.0
2011-10-05 14:25:00,23.28,23.31,23.23,23.25,279600.0,14.5558,14.5746,14.5246,14.5371,279600.0
2011-10-05 14:30:00,23.25,23.25,23.13,23.14,86700.0,14.5371,14.5371,14.462,14.4683,86700.0
2011-10-05 14:35:00,23.14,23.16,23.09,23.11,85600.0,14.4683,14.4808,14.437,14.4495,85600.0
2011-10-05 14:40:00,23.12,23.17,23.11,23.14,78100.0,14.4558,14.487,14.4495,14.4683,78100.0
2011-10-05 14:45:00,23.13,23.25,23.1,23.22,196800.0,14.462,14.5371,14.4433,14.5183,196800.0
2011-10-05 14:50:00,23.22,23.26,23.18,23.24,123100.0,14.5183,14.5433,14.4933,14.5308,123100.0
2011-10-05 14:55:00,23.24,23.25,23.17,23.18,55800.0,14.5308,14.5371,14.487,14.4933,55800.0
2011-10-05 15:00:00,23.19,23.19,23.11,23.16,146800.0,14.4995,14.4995,14.4495,14.4808,146800.0
2011-10-05 15:05:00,23.16,23.22,23.13,23.18,79600.0,14.4808,14.5183,14.462,14.4933,79600.0
2011-10-05 15:10:00,23.17,23.2,23.15,23.19,92400.0,14.487,14.5058,14.4745,14.4995,92400.0
2011-10-05 15:15:00,23.18,23.23,23.18,23.21,156700.0,14.4933,14.5246,14.4933,14.512,156700.0
2011-10-05 15:20:00,23.21,23.22,23.09,23.1,104100.0,14.512,14.5183,14.437,14.4433,104100.0
2011-10-05 15:25:00,23.09,23.2,23.09,23.19,138400.0,14.437,14.5058,14.437,14.4995,138400.0
2011-10-05 15:30:00,23.19,23.25,23.17,23.24,223000.0,14.4995,14.5371,14.487,14.5308,223000.0
2011-10-05 15:35:00,23.24,23.28,23.24,23.25,269200.0,14.5308,14.5558,14.5308,14.5371,269200.0
2011-10-05 15:40:00,23.24,23.27,23.19,23.25,152600.0,14.5308,14.5496,14.4995,14.5371,152600.0
2011-10-05 15:45:00,23.24,23.25,23.13,23.15,292700.0,14.5308,14.5371,14.462,14.4745,292700.0
2011-10-05 15:50:00,23.14,23.25,23.14,23.25,324800.0,14.4683,14.5371,14.4683,14.5371,324800.0
2011-10-05 15:55:00,23.25,23.25,23.16,23.18,927400.0,14.5371,14.5371,14.4808,14.4933,927400.0
2011-10-06 09:30:00,23.19,23.35,23.17,23.24,71900.0,14.4995,14.5996,14.487,14.5308,71900.0
2011-10-06 09:35:00,23.22,23.3,23.2,23.25,56100.0,14.5183,14.5683,14.5058,14.5371,56100.0
2011-10-06 09:40:00,23.24,23.39,23.24,23.37,40700.0,14.5308,14.6246,14.5308,14.6121,40700.0
2011-10-06 09:45:00,23.38,23.38,23.19,23.23,78800.0,14.6183,14.6183,14.4995,14.5246,78800.0
2011-10-06 09:50:00,23.24,23.28,23.18,23.23,130300.0,14.5308,14.5558,14.4933,14.5246,130300.0
2011-10-06 09:55:00,23.23,23.29,23.18,23.28,50500.0,14.5246,14.5621,14.4933,14.5558,50500.0
2011-10-06 10:00:00,23.29,23.3,23.22,23.29,58800.0,14.5621,14.5683,14.5183,14.5621,58800.0
2011-10-06 10:05:00,23.3,23.43,23.29,23.41,47400.0,14.5683,14.6496,14.5621,14.6371,47400.0
2011-10-06 10:10:00,23.41,23.6,23.39,23.55,101000.0,14.6371,14.7559,14.6246,14.7246,101000.0
2011-10-06 10:15:00,23.55,23.57,23.51,23.55,30800.0,14.7246,14.7371,14.6996,14.7246,30800.0
2011-10-06 10:20:00,23.56,23.6,23.54,23.59,56800.0,14.7309,14.7559,14.7184,14.7496,56800.0
2011-10-06 10:25:00,23.57,23.63,23.56,23.62,138900.0,14.7371,14.7747,14.7309,14.7684,138900.0
2011-10-06 10:30:00,23.62,23.72,23.62,23.71,46600.0,14.7684,14.8309,14.7684,14.8247,46600.0
2011-10-06 10:35:00,23.7,23.8,23.69,23.72,98400.0,14.8184,14.8809,14.8122,14.8309,98400.0
2011-10-06 10:40:00,23.71,23.72,23.66,23.68,36700.0,14.8247,14.8309,14.7934,14.8059,36700.0
2011-10-06 10:45:00,23.68,23.68,23.59,23.6,59500.0,14.8059,14.8059,14.7496,14.7559,59500.0
2011-10-06 10:50:00,23.6,23.68,23.58,23.68,49100.0,14.7559,14.8059,14.7434,14.8059,49100.0
2011-10-06 10:55:00,23.69,23.74,23.67,23.72,48500.0,14.8122,14.8434,14.7997,14.8309,48500.0
2011-10-06 11:00:00,23.72,23.79,23.69,23.79,45600.0,14.8309,14.8747,14.8122,14.8747,45600.0
2011-10-06 11:05:00,23.78,23.85,23.76,23.84,55400.0,14.8684,14.9122,14.8559,14.906,55400.0
2011-10-06 11:10:00,23.84,23.85,23.79,23.83,69200.0,14.906,14.9122,14.8747,14.8997,69200.0
2011-10-06 11:15:00,23.84,23.85,23.8,23.8,34700.0,14.906,14.9122,14.8809,14.8809,34700.0
2011-10-06 11:20:00,23.81,23.81,23.72,23.74,57900.0,14.8872,14.8872,14.8309,14.8434,57900.0
2011-10-06 11:25:00,23.75,23.8,23.73,23.79,52400.0,14.8497,14.8809,14.8372,14.8747,52400.0
2011-10-06 11:30:00,23.8,23.88,23.8,23.88,36400.0,14.8809,14.931,14.8809,14.931,36400.0
2011-10-06 11:35:00,23.87,23.99,23.86,23.99,37900.0,14.9247,14.9997,14.9185,14.9997,37900.0
2011-10-06 11:40:00,23.99,24.02,23.96,24.02,61000.0,14.9997,15.0185,14.981,15.0185,61000.0
2011-10-06 11:45:00,24.02,24.02,23.91,23.92,48500.0,15.0185,15.0185,14.9497,14.956,48500.0
2011-10-06 11:50:00,23.93,23.95,23.89,23.9,24800.0,14.9622,14.9747,14.9372,14.9435,24800.0
2011-10-06 11:55:00,23.89,23.96,23.89,23.95,29000.0,14.9372,14.981,14.9372,14.9747,29000.0
2011-10-06 12:00:00,23.95,23.99,23.92,23.95,28300.0,14.9747,14.9997,14.956,14.9747,28300.0
2011-10-06 12:05:00,23.95,23.95,23.92,23.94,25300.0,14.9747,14.9747,14.956,14.9685,25300.0
2011-10-06 12:10:00,23.93,24.0,23.93,23.99,33500.0,14.9622,15.006,14.9622,14.9997,33500.0
2011-10-06 12:15:00,23.99,24.02,23.95,24.01,40400.0,14.9997,15.0185,14.9747,15.0122,40400.0
2011-10-06 12:20:00,24.01,24.07,24.01,24.07,16700.0,15.0122,15.0498,15.0122,15.0498,16700.0
2011-10-06 12:25:00,24.07,24.08,24.05,24.06,43300.0,15.0498,15.056,15.0373,15.0435,43300.0
2011-10-06 12:30:00,24.07,24.08,24.02,24.04,26900.0,15.0498,15.056,15.0185,15.031,26900.0
2011-10-06 12:35:00,24.04,24.07,24.03,24.04,31200.0,15.031,15.0498,15.0248,15.031,31200.0
2011-10-06 12:40:00,24.05,24.05,24.0,24.02,25800.0,15.0373,15.0373,15.006,15.0185,25800.0
2011-10-06 12:45:00,24.01,24.02,23.96,24.02,31300.0,15.0122,15.0185,14.981,15.0185,31300.0
2011-10-06 12:50:00,24.03,24.03,23.94,23.95,54600.0,15.0248,15.0248,14.9685,14.9747,54600.0
2011-10-06 12:55:00,23.94,23.96,23.91,23.92,34800.0,14.9685,14.981,14.9497,14.956,34800.0
2011-10-06 13:00:00,23.92,23.98,23.92,23.96,33800.0,14.956,14.9935,14.956,14.981,33800.0
2011-10-06 13:05:00,23.94,23.99,23.92,23.97,58000.0,14.9685,14.9997,14.956,14.9872,58000.0
2011-10-06 13:10:00,23.98,24.07,23.98,24.06,18800.0,14.9935,15.0498,14.9935,15.0435,18800.0
2011-10-06 13:15:00,24.06,24.08,24.0,24.01,45500.0,15.0435,15.056,15.006,15.0122,45500.0
2011-10-06 13:20:00,24.0,24.07,23.98,24.05,24700.0,15.006,15.0498,14.9935,15.0373,24700.0
2011-10-06 13:25:00,24.06,24.07,23.97,23.99,57900.0,15.0435,15.0498,14.9872,14.9997,57900.0
2011-10-06 13:30:00,23.99,24.01,23.96,23.96,65000.0,14.9997,15.0122,14.981,14.981,65000.0
2011-10-06 13:35:00,23.96,23.96,23.89,23.89,45100.0,14.981,14.981,14.9372,14.9372,45100.0
2011-10-06 13:40:00,23.9,23.97,23.86,23.89,71600.0,14.9435,14.9872,14.9185,14.9372,71600.0
2011-10-06 13:45:00,23.88,23.98,23.86,23.95,27900.0,14.931,14.9935,14.9185,14.9747,27900.0
2011-10-06 13:50:00,23.95,24.01,23.95,24.01,35500.0,14.9747,15.0122,14.9747,15.0122,35500.0
2011-10-06 13:55:00,24.0,24.03,23.97,24.02,29000.0,15.006,15.0248,14.9872,15.0185,29000.0
2011-10-06 14:00:00,24.02,24.1,23.99,24.07,61900.0,15.0185,15.0685,14.9997,15.0498,61900.0
2011-10-06 14:05:00,24.06,24.16,24.06,24.13,47700.0,15.0435,15.106,15.0435,15.0873,47700.0
2011-10-06 14:10:00,24.13,24.14,24.11,24.11,34700.0,15.0873,15.0935,15.0748,15.0748,34700.0
2011-10-06 14:15:00,24.12,24.16,24.11,24.16,41400.0,15.081,15.106,15.0748,15.106,41400.0
2011-10-06 14:20:00,24.16,24.2,24.13,24.17,50300.0,15.106,15.131,15.0873,15.1123,50300.0
2011-10-06 14:25:00,24.17,24.2,24.13,24.15,57200.0,15.1123,15.131,15.0873,15.0998,57200.0
2011-10-06 14:30:00,24.14,24.16,24.04,24.04,90800.0,15.0935,15.106,15.031,15.031,90800.0
2011-10-06 14:35:00,24.04,24.12,24.04,24.1,67600.0,15.031,15.081,15.031,15.0685,67600.0
2011-10-06 14:40:00,24.1,24.13,24.08,24.09,77700.0,15.0685,15.0873,15.056,15.0623,77700.0
2011-10-06 14:45:00,24.09,24.11,23.99,24.0,108000.0,15.0623,15.0748,14.9997,15.006,108000.0
2011-10-06 14:50:00,24.0,24.02,23.94,23.97,148100.0,15.006,15.0185,14.9685,14.9872,148100.0
2011-10-06 14:55:00,23.96,23.97,23.93,23.95,63800.0,14.981,14.9872,14.9622,14.9747,63800.0
2011-10-06 15:00:00,23.95,23.97,23.92,23.97,90400.0,14.9747,14.9872,14.956,14.9872,90400.0
2011-10-06 15:05:00,23.97,24.0,23.94,24.0,80200.0,14.9872,15.006,14.9685,15.006,80200.0
2011-10-06 15:10:00,24.0,24.0,23.96,23.96,62200.0,15.006,15.006,14.981,14.981,62200.0
2011-10-06 15:15:00,23.95,24.01,23.94,23.95,75500.0,14.9747,15.0122,14.9685,14.9747,75500.0
2011-10-06 15:20:00,23.95,23.98,23.93,23.94,73300.0,14.9747,14.9935,14.9622,14.9685,73300.0
2011-10-06 15:25:00,23.93,24.03,23.93,24.0,82600.0,14.9622,15.0248,14.9622,15.006,82600.0
2011-10-06 15:30:00,23.99,24.09,23.98,24.07,65700.0,14.9997,15.0623,14.9935,15.0498,65700.0
2011-10-06 15:35:00,24.06,24.15,24.05,24.13,164100.0,15.0435,15.0998,15.0373,15.0873,164100.0
2011-10-06 15:40:00,24.13,24.24,24.12,24.23,134500.0,15.0873,15.1561,15.081,15.1498,134500.0
2011-10-06 15:45:00,24.22,24.23,24.19,24.22,144600.0,15.1436,15.1498,15.1248,15.1436,144600.0
2011-10-06 15:50:00,24.22,24.24,24.2,24.23,147300.0,15.1436,15.1561,15.131,15.1498,147300.0
2011-10-06 15:55:00,24.24,24.25,24.19,24.25,244200.0,15.1561,15.1623,15.1248,15.1623,244200.0
2011-10-07 09:30:00,24.84,25.46,24.77,25.25,950900.0,15.5312,15.9189,15.4874,15.7876,950900.0
2011-10-07 09:35:00,25.23,25.32,24.97,25.25,499200.0,15.7751,15.8313,15.6125,15.7876,499200.0
2011-10-07 09:40:00,25.24,25.24,25.1,25.13,181200.0,15.7813,15.7813,15.6938,15.7125,181200.0
2011-10-07 09:45:00,25.12,25.16,25.01,25.11,351700.0,15.7063,15.7313,15.6375,15.7,351700.0
2011-10-07 09:50:00,25.11,25.2,25.02,25.14,191900.0,15.7,15.7563,15.6438,15.7188,191900.0
2011-10-07 09:55:00,25.12,25.19,25.08,25.12,343700.0,15.7063,15.75,15.6813,15.7063,343700.0
2011-10-07 10:00:00,25.12,25.14,24.92,24.99,244500.0,15.7063,15.7188,15.5812,15.625,244500.0
2011-10-07 10:05:00,24.99,25.05,24.95,25.02,215800.0,15.625,15.6625,15.6,15.6438,215800.0
2011-10-07 10:10:00,25.01,25.08,24.98,25.04,119000.0,15.6375,15.6813,15.6187,15.6563,119000.0
2011-10-07 10:15:00,25.04,25.11,25.0,25.03,150400.0,15.6563,15.7,15.6312,15.65,150400.0
2011-10-07 10:20:00,25.03,25.13,25.03,25.12,114300.0,15.65,15.7125,15.65,15.7063,114300.0
2011-10-07 10:25:00,25.12,25.15,25.06,25.07,113600.0,15.7063,15.725,15.6688,15.675,113600.0
2011-10-07 10:30:00,25.06,25.12,25.03,25.1,118300.0,15.6688,15.7063,15.65,15.6938,118300.0
2011-10-07 10:35:00,25.1,25.18,25.07,25.12,95700.0,15.6938,15.7438,15.675,15.7063,95700.0
2011-10-07 10:40:00,25.12,25.14,25.06,25.13,56300.0,15.7063,15.7188,15.6688,15.7125,56300.0
2011-10-07 10:45:00,25.13,25.15,24.97,24.99,68100.0,15.7125,15.725,15.6125,15.625,68100.0
2011-10-07 10:50:00,24.99,25.06,24.95,24.95,64500.0,15.625,15.6688,15.6,15.6,64500.0
2011-10-07 10:55:00,24.96,25.0,24.94,24.97,40200.0,15.6062,15.6312,15.5937,15.6125,40200.0
2011-10-07 11:00:00,24.96,24.98,24.89,24.91,103300.0,15.6062,15.6187,15.5625,15.575,103300.0
2011-10-07 11:05:00,24.91,25.06,24.9,24.98,393700.0,15.575,15.6688,15.5687,15.6187,393700.0
2011-10-07 11:10:00,24.99,25.02,24.87,24.93,140800.0,15.625,15.6438,15.55,15.5875,140800.0
2011-10-07 11:15:00,24.93,25.0,24.9,24.92,113000.0,15.5875,15.6312,15.5687,15.5812,113000.0
2011-10-07 11:20:00,24.92,24.96,24.75,24.94,129500.0,15.5812,15.6062,15.4749,15.5937,129500.0
2011-10-07 11:25:00,24.95,25.0,24.95,24.99,70800.0,15.6,15.6312,15.6,15.625,70800.0
2011-10-07 11:30:00,24.99,25.02,24.91,24.98,259000.0,15.625,15.6438,15.575,15.6187,259000.0
2011-10-07 11:35:00,24.99,25.02,24.95,24.98,75200.0,15.625,15.6438,15.6,15.6187,75200.0
2011-10-07 11:40:00,24.98,25.01,24.96,24.97,85300.0,15.6187,15.6375,15.6062,15.6125,85300.0
2011-10-07 11:45:00,24.96,25.02,24.95,24.97,81100.0,15.6062,15.6438,15.6,15.6125,81100.0
2011-10-07 11:50:00,24.97,25.0,24.93,25.0,56300.0,15.6125,15.6312,15.5875,15.6312,56300.0
2011-10-07 11:55:00,25.0,25.02,24.97,25.0,88000.0,15.6312,15.6438,15.6125,15.6312,88000.0
2011-10-07 12:00:00,25.01,25.02,24.88,24.94,98900.0,15.6375,15.6438,15.5562,15.5937,98900.0
2011-10-07 12:05:00,24.95,25.01,24.94,24.98,65800.0,15.6,15.6375,15.5937,15.6187,65800.0
2011-10-07 12:10:00,24.99,24.99,24.87,24.94,49900.0,15.625,15.625,15.55,15.5937,49900.0
2011-10-07 12:15:00,24.95,24.96,24.83,24.84,138600.0,15.6,15.6062,15.525,15.5312,138600.0
2011-10-07 12:20:00,24.85,24.87,24.75,24.8,99400.0,15.5375,15.55,15.4749,15.5062,99400.0
2011-10-07 12:25:00,24.8,24.9,24.75,24.89,94900.0,15.5062,15.5687,15.4749,15.5625,94900.0
2011-10-07 12:30:00,24.87,24.89,24.8,24.81,97100.0,15.55,15.5625,15.5062,15.5124,97100.0
2011-10-07 12:35:00,24.82,24.89,24.82,24.84,51200.0,15.5187,15.5625,15.5187,15.5312,51200.0
2011-10-07 12:40:00,24.82,24.85,24.75,24.75,64700.0,15.5187,15.5375,15.4749,15.4749,64700.0
2011-10-07 12:45:00,24.75,24.87,24.74,24.85,94500.0,15.4749,15.55,15.4687,15.5375,94500.0
2011-10-07 12:50:00,24.86,24.89,24.79,24.86,78400.0,15.5437,15.5625,15.4999,15.5437,78400.0
2011-10-07 12:55:00,24.86,24.87,24.79,24.8,128300.0,15.5437,15.55,15.4999,15.5062,128300.0
2011-10-07 13:00:00,24.81,24.84,24.79,24.84,51200.0,15.5124,15.5312,15.4999,15.5312,51200.0
2011-10-07 13:05:00,24.83,24.84,24.79,24.82,41700.0,15.525,15.5312,15.4999,15.5187,41700.0
2011-10-07 13:10:00,24.81,24.91,24.81,24.91,62100.0,15.5124,15.575,15.5124,15.575,62100.0
2011-10-07 13:15:00,24.92,24.94,24.87,24.9,29900.0,15.5812,15.5937,15.55,15.5687,29900.0
2011-10-07 13:20:00,24.91,24.93,24.89,24.9,26000.0,15.575,15.5875,15.5625,15.5687,26000.0
2011-10-07 13:25:00,24.9,24.97,24.9,24.95,22600.0,15.5687,15.6125,15.5687,15.6,22600.0
2011-10-07 13:30:00,24.95,24.95,24.91,24.93,36900.0,15.6,15.6,15.575,15.5875,36900.0
2011-10-07 13:35:00,24.93,24.95,24.92,24.93,26700.0,15.5875,15.6,15.5812,15.5875,26700.0
2011-10-07 13:40:00,24.93,24.95,24.91,24.91,22800.0,15.5875,15.6,15.575,15.575,22800.0
2011-10-07 13:45:00,24.91,24.99,24.91,24.98,38900.0,15.575,15.625,15.575,15.6187,38900.0
2011-10-07 13:50:00,24.97,24.98,24.96,24.98,17200.0,15.6125,15.6187,15.6062,15.6187,17200.0
2011-10-07 13:55:00,24.98,25.0,24.98,25.0,61100.0,15.6187,15.6312,15.6187,15.6312,61100.0
2011-10-07 14:00:00,25.0,25.0,24.99,25.0,25100.0,15.6312,15.6312,15.625,15.6312,25100.0
2011-10-07 14:05:00,25.0,25.0,24.97,24.99,55500.0,15.6312,15.6312,15.6125,15.625,55500.0
2011-10-07 14:10:00,24.99,25.0,24.95,24.95,32900.0,15.625,15.6312,15.6,15.6,32900.0
2011-10-07 14:15:00,24.95,24.99,24.92,24.97,65400.0,15.6,15.625,15.5812,15.6125,65400.0
2011-10-07 14:20:00,24.98,25.04,24.97,24.98,176500.0,15.6187,15.6563,15.6125,15.6187,176500.0
2011-10-07 14:25:00,24.98,25.02,24.93,24.94,63600.0,15.6187,15.6438,15.5875,15.5937,63600.0
2011-10-07 14:30:00,24.93,25.0,24.93,24.96,52500.0,15.5875,15.6312,15.5875,15.6062,52500.0
2011-10-07 14:35:00,24.96,24.98,24.89,24.9,83000.0,15.6062,15.6187,15.5625,15.5687,83000.0
2011-10-07 14:40:00,24.9,24.93,24.86,24.86,55200.0,15.5687,15.5875,15.5437,15.5437,55200.0
2011-10-07 14:45:00,24.87,24.97,24.86,24.94,39700.0,15.55,15.6125,15.5437,15.5937,39700.0
2011-10-07 14:50:00,24.93,24.95,24.9,24.95,32600.0,15.5875,15.6,15.5687,15.6,32600.0
2011-10-07 14:55:00,24.95,25.0,24.92,24.97,34200.0,15.6,15.6312,15.5812,15.6125,34200.0
2011-10-07 15:00:00,24.98,25.0,24.93,24.95,60300.0,15.6187,15.6312,15.5875,15.6,60300.0
2011-10-07 15:05:00,24.95,25.0,24.95,24.99,54800.0,15.6,15.6312,15.6,15.625,54800.0
2011-10-07 15:10:00,24.99,25.0,24.95,24.98,58100.0,15.625,15.6312,15.6,15.6187,58100.0
2011-10-07 15:15:00,24.98,25.02,24.97,24.99,221200.0,15.6187,15.6438,15.6125,15.625,221200.0
2011-10-07 15:20:00,25.0,25.02,24.99,25.01,211700.0,15.6312,15.6438,15.625,15.6375,211700.0
2011-10-07 15:25:00,25.01,25.06,25.0,25.04,149100.0,15.6375,15.6688,15.6312,15.6563,149100.0
2011-10-07 15:30:00,25.04,25.05,24.98,25.0,165200.0,15.6563,15.6625,15.6187,15.6312,165200.0
2011-10-07 15:35:00,25.0,25.02,24.92,24.92,145300.0,15.6312,15.6438,15.5812,15.5812,145300.0
2011-10-07 15:40:00,24.93,24.98,24.85,24.97,129300.0,15.5875,15.6187,15.5375,15.6125,129300.0
2011-10-07 15:45:00,24.97,24.98,24.91,24.94,188400.0,15.6125,15.6187,15.575,15.5937,188400.0
2011-10-07 15:50:00,24.94,24.96,24.79,24.84,213700.0,15.5937,15.6062,15.4999,15.5312,213700.0
2011-10-07 15:55:00,24.84,24.86,24.75,24.78,257900.0,15.5312,15.5437,15.4749,15.4937,257900.0
2011-10-10 09:30:00,25.2,25.26,25.08,25.17,74500.0,15.7563,15.7938,15.6813,15.7375,74500.0
2011-10-10 09:35:00,25.17,25.3,25.13,25.26,69400.0,15.7375,15.8188,15.7125,15.7938,69400.0
2011-10-10 09:40:00,25.27,25.3,25.05,25.07,66400.0,15.8001,15.8188,15.6625,15.675,66400.0
2011-10-10 09:45:00,25.07,25.14,25.07,25.12,28200.0,15.675,15.7188,15.675,15.7063,28200.0
2011-10-10 09:50:00,25.13,25.17,25.06,25.09,68000.0,15.7125,15.7375,15.6688,15.6875,68000.0
2011-10-10 09:55:00,25.08,25.16,25.08,25.16,47700.0,15.6813,15.7313,15.6813,15.7313,47700.0
2011-10-10 10:00:00,25.15,25.24,25.14,25.23,76600.0,15.725,15.7813,15.7188,15.7751,76600.0
2011-10-10 10:05:00,25.23,25.26,25.2,25.23,60800.0,15.7751,15.7938,15.7563,15.7751,60800.0
2011-10-10 10:10:00,25.23,25.28,25.23,25.25,95300.0,15.7751,15.8063,15.7751,15.7876,95300.0
2011-10-10 10:15:00,25.25,25.3,25.24,25.25,65600.0,15.7876,15.8188,15.7813,15.7876,65600.0
2011-10-10 10:20:00,25.25,25.28,25.2,25.22,55400.0,15.7876,15.8063,15.7563,15.7688,55400.0
2011-10-10 10:25:00,25.22,25.27,25.22,25.22,29400.0,15.7688,15.8001,15.7688,15.7688,29400.0
2011-10-10 10:30:00,25.23,25.26,25.16,25.22,52300.0,15.7751,15.7938,15.7313,15.7688,52300.0
2011-10-10 10:35:00,25.22,25.25,25.16,25.16,34100.0,15.7688,15.7876,15.7313,15.7313,34100.0
2011-10-10 10:40:00,25.16,25.18,25.15,25.17,35400.0,15.7313,15.7438,15.725,15.7375,35400.0
2011-10-10 10:45:00,25.18,25.19,25.13,25.13,74000.0,15.7438,15.75,15.7125,15.7125,74000.0
2011-10-10 10:50:00,25.14,25.15,25.07,25.09,51200.0,15.7188,15.725,15.675,15.6875,51200.0
2011-10-10 10:55:00,25.09,25.16,25.08,25.15,14800.0,15.6875,15.7313,15.6813,15.725,14800.0
2011-10-10 11:00:00,25.15,25.15,25.06,25.07,59200.0,15.725,15.725,15.6688,15.675,59200.0
2011-10-10 11:05:00,25.07,25.1,25.06,25.07,27100.0,15.675,15.6938,15.6688,15.675,27100.0
2011-10-10 11:10:00,25.07,25.08,25.02,25.03,41700.0,15.675,15.6813,15.6438,15.65,41700.0
2011-10-10 11:15:00,25.02,25.05,25.02,25.04,26700.0,15.6438,15.6625,15.6438,15.6563,26700.0
2011-10-10 11:20:00,25.03,25.04,25.0,25.01,40700.0,15.65,15.6563,15.6312,15.6375,40700.0
2011-10-10 11:25:00,25.01,25.06,25.0,25.05,42300.0,15.6375,15.6688,15.6312,15.6625,42300.0
2011-10-10 11:30:00,25.05,25.09,25.05,25.09,20100.0,15.6625,15.6875,15.6625,15.6875,20100.0
2011-10-10 11:35:00,25.08,25.11,25.07,25.11,20800.0,15.6813,15.7,15.675,15.7,20800.0
2011-10-10 11:40:00,25.11,25.13,25.08,25.13,61300.0,15.7,15.7125,15.6813,15.7125,61300.0
2011-10-10 11:45:00,25.13,25.14,25.1,25.13,54700.0,15.7125,15.7188,15.6938,15.7125,54700.0
2011-10-10 11:50:00,25.13,25.14,25.05,25.06,81100.0,15.7125,15.7188,15.6625,15.6688,81100.0
2011-10-10 11:55:00,25.05,25.12,25.05,25.11,12300.0,15.6625,15.7063,15.6625,15.7,12300.0
2011-10-10 12:00:00,25.12,25.13,25.07,25.1,75400.0,15.7063,15.7125,15.675,15.6938,75400.0
2011-10-10 12:05:00,25.1,25.13,25.07,25.08,134900.0,15.6938,15.7125,15.675,15.6813,134900.0
2011-10-10 12:10:00,25.08,25.12,25.07,25.09,40700.0,15.6813,15.7063,15.675,15.6875,40700.0
2011-10-10 12:15:00,25.08,25.11,25.08,25.09,30200.0,15.6813,15.7,15.6813,15.6875,30200.0
2011-10-10 12:20:00,25.08,25.08,24.99,25.0,118700.0,15.6813,15.6813,15.625,15.6312,118700.0
2011-10-10 12:25:00,25.0,25.02,24.99,24.99,28000.0,15.6312,15.6438,15.625,15.625,28000.0
2011-10-10 12:30:00,24.99,25.06,24.99,25.05,32500.0,15.625,15.6688,15.625,15.6625,32500.0
2011-10-10 12:35:00,25.04,25.04,24.98,25.0,28200.0,15.6563,15.6563,15.6187,15.6312,28200.0
2011-10-10 12:40:00,24.99,25.0,24.99,24.99,29300.0,15.625,15.6312,15.625,15.625,29300.0
2011-10-10 12:45:00,24.99,25.0,24.97,24.97,29100.0,15.625,15.6312,15.6125,15.6125,29100.0
2011-10-10 12:50:00,24.97,25.0,24.97,24.97,10100.0,15.6125,15.6312,15.6125,15.6125,10100.0
2011-10-10 12:55:00,24.98,24.99,24.97,24.97,20700.0,15.6187,15.625,15.6125,15.6125,20700.0
2011-10-10 13:00:00,24.97,24.98,24.94,24.98,23100.0,15.6125,15.6187,15.5937,15.6187,23100.0
2011-10-10 13:05:00,24.98,24.99,24.97,24.98,24100.0,15.6187,15.625,15.6125,15.6187,24100.0
2011-10-10 13:10:00,24.98,25.0,24.98,24.99,25800.0,15.6187,15.6312,15.6187,15.625,25800.0
2011-10-10 13:15:00,24.99,25.0,24.99,25.0,29100.0,15.625,15.6312,15.625,15.6312,29100.0
2011-10-10 13:20:00,25.0,25.0,24.99,24.99,57300.0,15.6312,15.6312,15.625,15.625,57300.0
2011-10-10 13:25:00,25.0,25.0,24.99,24.99,34900.0,15.6312,15.6312,15.625,15.625,34900.0
2011-10-10 13:30:00,24.99,25.0,24.98,24.99,33600.0,15.625,15.6312,15.6187,15.625,33600.0
2011-10-10 13:35:00,25.0,25.0,24.99,25.0,19900.0,15.6312,15.6312,15.625,15.6312,19900.0
2011-10-10 13:40:00,25.0,25.0,24.99,25.0,42300.0,15.6312,15.6312,15.625,15.6312,42300.0
2011-10-10 13:45:00,24.99,25.0,24.99,24.99,18900.0,15.625,15.6312,15.625,15.625,18900.0
2011-10-10 13:50:00,24.99,25.0,24.98,24.99,22900.0,15.625,15.6312,15.6187,15.625,22900.0
2011-10-10 13:55:00,24.99,25.0,24.99,25.0,36700.0,15.625,15.6312,15.625,15.6312,36700.0
2011-10-10 14:00:00,25.0,25.0,24.98,25.0,46800.0,15.6312,15.6312,15.6187,15.6312,46800.0
2011-10-10 14:05:00,25.0,25.0,24.96,24.98,59400.0,15.6312,15.6312,15.6062,15.6187,59400.0
2011-10-10 14:10:00,24.97,25.0,24.97,24.99,261700.0,15.6125,15.6312,15.6125,15.625,261700.0
2011-10-10 14:15:00,24.99,24.99,24.91,24.95,46300.0,15.625,15.625,15.575,15.6,46300.0
2011-10-10 14:20:00,24.96,25.03,24.96,25.03,258600.0,15.6062,15.65,15.6062,15.65,258600.0
2011-10-10 14:25:00,25.03,25.04,25.01,25.02,23800.0,15.65,15.6563,15.6375,15.6438,23800.0
2011-10-10 14:30:00,25.02,25.05,25.02,25.05,12700.0,15.6438,15.6625,15.6438,15.6625,12700.0
2011-10-10 14:35:00,25.05,25.06,24.99,25.0,105000.0,15.6625,15.6688,15.625,15.6312,105000.0
2011-10-10 14:40:00,25.0,25.04,25.0,25.02,37100.0,15.6312,15.6563,15.6312,15.6438,37100.0
2011-10-10 14:45:00,25.03,25.05,25.0,25.01,57900.0,15.65,15.6625,15.6312,15.6375,57900.0
2011-10-10 14:50:00,25.0,25.01,24.99,25.0,24800.0,15.6312,15.6375,15.625,15.6312,24800.0
2011-10-10 14:55:00,24.99,25.04,24.98,25.01,86600.0,15.625,15.6563,15.6187,15.6375,86600.0
2011-10-10 15:00:00,25.02,25.05,25.01,25.02,30000.0,15.6438,15.6625,15.6375,15.6438,30000.0
2011-10-10 15:05:00,25.01,25.02,24.94,24.96,254900.0,15.6375,15.6438,15.5937,15.6062,254900.0
2011-10-10 15:10:00,24.96,24.98,24.87,24.9,46300.0,15.6062,15.6187,15.55,15.5687,46300.0
2011-10-10 15:15:00,24.9,24.94,24.89,24.92,36000.0,15.5687,15.5937,15.5625,15.5812,36000.0
2011-10-10 15:20:00,24.91,24.91,24.8,24.81,51500.0,15.575,15.575,15.5062,15.5124,51500.0
2011-10-10 15:25:00,24.81,24.88,24.8,24.86,44200.0,15.5124,15.5562,15.5062,15.5437,44200.0
2011-10-10 15:30:00,24.85,24.91,24.81,24.9,43800.0,15.5375,15.575,15.5124,15.5687,43800.0
2011-10-10 15:35:00,24.9,24.91,24.83,24.87,84200.0,15.5687,15.575,15.525,15.55,84200.0
2011-10-10 15:40:00,24.87,24.94,24.82,24.93,68400.0,15.55,15.5937,15.5187,15.5875,68400.0
2011-10-10 15:45:00,24.94,24.99,24.93,24.97,69900.0,15.5937,15.625,15.5875,15.6125,69900.0
2011-10-10 15:50:00,24.98,25.05,24.98,25.05,129700.0,15.6187,15.6625,15.6187,15.6625,129700.0
2011-10-10 15:55:00,25.05,25.1,25.02,25.1,195400.0,15.6625,15.6938,15.6438,15.6938,195400.0
2011-10-11 09:30:00,25.12,25.25,25.06,25.14,185400.0,15.7063,15.7876,15.6688,15.7188,185400.0
2011-10-11 09:35:00,25.14,25.14,24.97,25.12,113100.0,15.7188,15.7188,15.6125,15.7063,113100.0
2011-10-11 09:40:00,25.12,25.13,24.99,25.09,40400.0,15.7063,15.7125,15.625,15.6875,40400.0
2011-10-11 09:45:00,25.09,25.15,25.05,25.13,52700.0,15.6875,15.725,15.6625,15.7125,52700.0
2011-10-11 09:50:00,25.13,25.16,24.99,24.99,40600.0,15.7125,15.7313,15.625,15.625,40600.0
2011-10-11 09:55:00,24.99,25.02,24.95,25.0,68500.0,15.625,15.6438,15.6,15.6312,68500.0
2011-10-11 10:00:00,24.99,25.0,24.95,24.96,81700.0,15.625,15.6312,15.6,15.6062,81700.0
2011-10-11 10:05:00,24.96,25.01,24.93,25.01,81700.0,15.6062,15.6375,15.5875,15.6375,81700.0
2011-10-11 10:10:00,25.02,25.09,25.02,25.08,43600.0,15.6438,15.6875,15.6438,15.6813,43600.0
2011-10-11 10:15:00,25.07,25.13,25.03,25.04,79900.0,15.675,15.7125,15.65,15.6563,79900.0
2011-10-11 10:20:00,25.04,25.07,25.03,25.05,69300.0,15.6563,15.675,15.65,15.6625,69300.0
2011-10-11 10:25:00,25.05,25.1,25.03,25.09,34500.0,15.6625,15.6938,15.65,15.6875,34500.0
2011-10-11 10:30:00,25.09,25.11,25.05,25.1,57500.0,15.6875,15.7,15.6625,15.6938,57500.0
2011-10-11 10:35:00,25.09,25.12,25.05,25.07,57400.0,15.6875,15.7063,15.6625,15.675,57400.0
2011-10-11 10:40:00,25.07,25.18,25.05,25.18,117900.0,15.675,15.7438,15.6625,15.7438,117900.0
2011-10-11 10:45:00,25.19,25.24,25.16,25.21,66000.0,15.75,15.7813,15.7313,15.7625,66000.0
2011-10-11 10:50:00,25.21,25.25,25.16,25.16,40600.0,15.7625,15.7876,15.7313,15.7313,40600.0
2011-10-11 10:55:00,25.16,25.17,25.1,25.13,87000.0,15.7313,15.7375,15.6938,15.7125,87000.0
2011-10-11 11:00:00,25.13,25.23,25.13,25.22,39500.0,15.7125,15.7751,15.7125,15.7688,39500.0
2011-10-11 11:05:00,25.22,25.22,25.12,25.15,33300.0,15.7688,15.7688,15.7063,15.725,33300.0
2011-10-11 11:10:00,25.16,25.21,25.1,25.2,42300.0,15.7313,15.7625,15.6938,15.7563,42300.0
2011-10-11 11:15:00,25.2,25.25,25.16,25.24,21800.0,15.7563,15.7876,15.7313,15.7813,21800.0
2011-10-11 11:20:00,25.23,25.24,25.19,25.23,17600.0,15.7751,15.7813,15.75,15.7751,17600.0
2011-10-11 11:25:00,25.23,25.29,25.23,25.29,25800.0,15.7751,15.8126,15.7751,15.8126,25800.0
2011-10-11 11:30:00,25.28,25.37,25.28,25.35,29100.0,15.8063,15.8626,15.8063,15.8501,29100.0
2011-10-11 11:35:00,25.36,25.42,25.34,25.38,27300.0,15.8563,15.8939,15.8438,15.8688,27300.0
2011-10-11 11:40:00,25.37,25.44,25.35,25.43,23500.0,15.8626,15.9064,15.8501,15.9001,23500.0
2011-10-11 11:45:00,25.43,25.44,25.39,25.41,14900.0,15.9001,15.9064,15.8751,15.8876,14900.0
2011-10-11 11:50:00,25.41,25.43,25.34,25.39,45100.0,15.8876,15.9001,15.8438,15.8751,45100.0
2011-10-11 11:55:00,25.4,25.45,25.37,25.42,19000.0,15.8813,15.9126,15.8626,15.8939,19000.0
2011-10-11 12:00:00,25.42,25.44,25.38,25.38,14400.0,15.8939,15.9064,15.8688,15.8688,14400.0
2011-10-11 12:05:00,25.38,25.41,25.37,25.39,18600.0,15.8688,15.8876,15.8626,15.8751,18600.0
2011-10-11 12:10:00,25.4,25.46,25.39,25.45,18100.0,15.8813,15.9189,15.8751,15.9126,18100.0
2011-10-11 12:15:00,25.44,25.44,25.4,25.43,20300.0,15.9064,15.9064,15.8813,15.9001,20300.0
2011-10-11 12:20:00,25.43,25.43,25.41,25.43,13800.0,15.9001,15.9001,15.8876,15.9001,13800.0
2011-10-11 12:25:00,25.43,25.46,25.42,25.46,37400.0,15.9001,15.9189,15.8939,15.9189,37400.0
2011-10-11 12:30:00,25.46,25.48,25.42,25.43,52200.0,15.9189,15.9314,15.8939,15.9001,52200.0
2011-10-11 12:35:00,25.42,25.48,25.4,25.41,41400.0,15.8939,15.9314,15.8813,15.8876,41400.0
2011-10-11 12:40:00,25.41,25.45,25.39,25.44,20100.0,15.8876,15.9126,15.8751,15.9064,20100.0
2011-10-11 12:45:00,25.44,25.44,25.38,25.4,24600.0,15.9064,15.9064,15.8688,15.8813,24600.0
2011-10-11 12:50:00,25.39,25.4,25.37,25.4,57000.0,15.8751,15.8813,15.8626,15.8813,57000.0
2011-10-11 12:55:00,25.41,25.46,25.41,25.46,27000.0,15.8876,15.9189,15.8876,15.9189,27000.0
2011-10-11 13:00:00,25.45,25.49,25.43,25.44,47900.0,15.9126,15.9376,15.9001,15.9064,47900.0
2011-10-11 13:05:00,25.44,25.47,25.41,25.46,21400.0,15.9064,15.9251,15.8876,15.9189,21400.0
2011-10-11 13:10:00,25.47,25.48,25.4,25.43,32900.0,15.9251,15.9314,15.8813,15.9001,32900.0
2011-10-11 13:15:00,25.43,25.54,25.43,25.53,62600.0,15.9001,15.9689,15.9001,15.9626,62600.0
2011-10-11 13:20:00,25.52,25.58,25.52,25.55,55600.0,15.9564,15.9939,15.9564,15.9751,55600.0
2011-10-11 13:25:00,25.55,25.62,25.54,25.62,44300.0,15.9751,16.0189,15.9689,16.0189,44300.0
2011-10-11 13:30:00,25.62,25.63,25.54,25.56,63400.0,16.0189,16.0252,15.9689,15.9814,63400.0
2011-10-11 13:35:00,25.56,25.62,25.55,25.6,45600.0,15.9814,16.0189,15.9751,16.0064,45600.0
2011-10-11 13:40:00,25.59,25.61,25.55,25.6,49900.0,16.0001,16.0126,15.9751,16.0064,49900.0
2011-10-11 13:45:00,25.6,25.64,25.56,25.59,56900.0,16.0064,16.0314,15.9814,16.0001,56900.0
2011-10-11 13:50:00,25.6,25.73,25.59,25.71,84400.0,16.0064,16.0877,16.0001,16.0752,84400.0
2011-10-11 13:55:00,25.72,25.8,25.71,25.8,53100.0,16.0814,16.1314,16.0752,16.1314,53100.0
2011-10-11 14:00:00,25.8,25.81,25.65,25.65,71500.0,16.1314,16.1377,16.0377,16.0377,71500.0
2011-10-11 14:05:00,25.65,25.65,25.61,25.62,55100.0,16.0377,16.0377,16.0126,16.0189,55100.0
2011-10-11 14:10:00,25.62,25.66,25.62,25.64,29100.0,16.0189,16.0439,16.0189,16.0314,29100.0
2011-10-11 14:15:00,25.64,25.65,25.61,25.62,34500.0,16.0314,16.0377,16.0126,16.0189,34500.0
2011-10-11 14:20:00,25.62,25.65,25.55,25.56,42900.0,16.0189,16.0377,15.9751,15.9814,42900.0
2011-10-11 14:25:00,25.56,25.6,25.55,25.56,40000.0,15.9814,16.0064,15.9751,15.9814,40000.0
2011-10-11 14:30:00,25.57,25.6,25.54,25.58,39400.0,15.9876,16.0064,15.9689,15.9939,39400.0
2011-10-11 14:35:00,25.59,25.59,25.55,25.56,27400.0,16.0001,16.0001,15.9751,15.9814,27400.0
2011-10-11 14:40:00,25.56,25.6,25.53,25.55,53600.0,15.9814,16.0064,15.9626,15.9751,53600.0
2011-10-11 14:45:00,25.56,25.56,25.53,25.54,22700.0,15.9814,15.9814,15.9626,15.9689,22700.0
2011-10-11 14:50:00,25.54,25.59,25.54,25.58,26700.0,15.9689,16.0001,15.9689,15.9939,26700.0
2011-10-11 14:55:00,25.59,25.71,25.59,25.69,134900.0,16.0001,16.0752,16.0001,16.0627,134900.0
2011-10-11 15:00:00,25.69,25.72,25.67,25.68,74400.0,16.0627,16.0814,16.0502,16.0564,74400.0
2011-10-11 15:05:00,25.69,25.74,25.67,25.71,48700.0,16.0627,16.0939,16.0502,16.0752,48700.0
2011-10-11 15:10:00,25.72,25.73,25.71,25.72,46300.0,16.0814,16.0877,16.0752,16.0814,46300.0
2011-10-11 15:15:00,25.72,25.75,25.72,25.73,75900.0,16.0814,16.1002,16.0814,16.0877,75900.0
2011-10-11 15:20:00,25.74,25.75,25.7,25.71,96400.0,16.0939,16.1002,16.0689,16.0752,96400.0
2011-10-11 15:25:00,25.71,25.76,25.68,25.71,76400.0,16.0752,16.1064,16.0564,16.0752,76400.0
2011-10-11 15:30:00,25.71,25.81,25.69,25.8,99100.0,16.0752,16.1377,16.0627,16.1314,99100.0
2011-10-11 15:35:00,25.81,25.86,25.8,25.84,125600.0,16.1377,16.169,16.1314,16.1565,125600.0
2011-10-11 15:40:00,25.84,25.87,25.81,25.82,129700.0,16.1565,16.1752,16.1377,16.144,129700.0
2011-10-11 15:45:00,25.82,25.83,25.75,25.76,173300.0,16.144,16.1502,16.1002,16.1064,173300.0
2011-10-11 15:50:00,25.76,25.82,25.76,25.81,135000.0,16.1064,16.144,16.1064,16.1377,135000.0
2011-10-11 15:55:00,25.81,25.82,25.77,25.79,193100.0,16.1377,16.144,16.1127,16.1252,193100.0
2011-10-12 09:30:00,25.94,25.95,25.6,25.67,83200.0,16.219,16.2252,16.0064,16.0502,83200.0
2011-10-12 09:35:00,25.67,25.72,25.56,25.66,70400.0,16.0502,16.0814,15.9814,16.0439,70400.0
2011-10-12 09:40:00,25.66,25.9,25.66,25.87,53600.0,16.0439,16.194,16.0439,16.1752,53600.0
2011-10-12 09:45:00,25.88,25.91,25.79,25.85,79500.0,16.1815,16.2002,16.1252,16.1627,79500.0
2011-10-12 09:50:00,25.84,25.92,25.82,25.91,74300.0,16.1565,16.2065,16.144,16.2002,74300.0
2011-10-12 09:55:00,25.92,25.92,25.84,25.88,56100.0,16.2065,16.2065,16.1565,16.1815,56100.0
2011-10-12 10:00:00,25.87,25.88,25.77,25.78,96700.0,16.1752,16.1815,16.1127,16.1189,96700.0
2011-10-12 10:05:00,25.78,25.87,25.76,25.82,95400.0,16.1189,16.1752,16.1064,16.144,95400.0
2011-10-12 10:10:00,25.81,25.82,25.76,25.79,63500.0,16.1377,16.144,16.1064,16.1252,63500.0
2011-10-12 10:15:00,25.79,25.96,25.79,25.92,79300.0,16.1252,16.2315,16.1252,16.2065,79300.0
2011-10-12 10:20:00,25.93,25.93,25.84,25.87,46100.0,16.2127,16.2127,16.1565,16.1752,46100.0
2011-10-12 10:25:00,25.88,25.9,25.86,25.86,22500.0,16.1815,16.194,16.169,16.169,22500.0
2011-10-12 10:30:00,25.87,25.89,25.84,25.89,19900.0,16.1752,16.1877,16.1565,16.1877,19900.0
2011-10-12 10:35:00,25.89,25.96,25.89,25.95,15400.0,16.1877,16.2315,16.1877,16.2252,15400.0
2011-10-12 10:40:00,25.95,25.96,25.93,25.94,27400.0,16.2252,16.2315,16.2127,16.219,27400.0
2011-10-12 10:45:00,25.94,25.95,25.9,25.92,28200.0,16.219,16.2252,16.194,16.2065,28200.0
2011-10-12 10:50:00,25.91,25.91,25.85,25.9,28300.0,16.2002,16.2002,16.1627,16.194,28300.0
2011-10-12 10:55:00,25.89,25.92,25.86,25.86,15900.0,16.1877,16.2065,16.169,16.169,15900.0
2011-10-12 11:00:00,25.87,25.92,25.86,25.91,22200.0,16.1752,16.2065,16.169,16.2002,22200.0
2011-10-12 11:05:00,25.91,25.94,25.89,25.94,23000.0,16.2002,16.219,16.1877,16.219,23000.0
2011-10-12 11:10:00,25.95,25.96,25.92,25.96,36800.0,16.2252,16.2315,16.2065,16.2315,36800.0
2011-10-12 11:15:00,25.96,26.0,25.96,25.99,40400.0,16.2315,16.2565,16.2315,16.2502,40400.0
2011-10-12 11:20:00,25.99,26.0,25.95,25.95,24100.0,16.2502,16.2565,16.2252,16.2252,24100.0
2011-10-12 11:25:00,25.96,25.99,25.96,25.97,16300.0,16.2315,16.2502,16.2315,16.2377,16300.0
2011-10-12 11:30:00,25.96,25.99,25.96,25.97,25600.0,16.2315,16.2502,16.2315,16.2377,25600.0
2011-10-12 11:35:00,25.97,25.99,25.96,25.97,19500.0,16.2377,16.2502,16.2315,16.2377,19500.0
2011-10-12 11:40:00,25.97,26.0,25.97,25.99,21600.0,16.2377,16.2565,16.2377,16.2502,21600.0
2011-10-12 11:45:00,26.0,26.0,25.97,25.97,22800.0,16.2565,16.2565,16.2377,16.2377,22800.0
2011-10-12 11:50:00,25.97,25.99,25.95,25.99,24200.0,16.2377,16.2502,16.2252,16.2502,24200.0
2011-10-12 11:55:00,25.98,25.99,25.93,25.93,40300.0,16.244,16.2502,16.2127,16.2127,40300.0
2011-10-12 12:00:00,25.93,25.97,25.93,25.95,13000.0,16.2127,16.2377,16.2127,16.2252,13000.0
2011-10-12 12:05:00,25.95,25.95,25.89,25.89,35700.0,16.2252,16.2252,16.1877,16.1877,35700.0
2011-10-12 12:10:00,25.89,25.89,25.85,25.88,22200.0,16.1877,16.1877,16.1627,16.1815,22200.0
2011-10-12 12:15:00,25.89,25.89,25.83,25.83,31700.0,16.1877,16.1877,16.1502,16.1502,31700.0
2011-10-12 12:20:00,25.84,25.86,25.83,25.85,20300.0,16.1565,16.169,16.1502,16.1627,20300.0
2011-10-12 12:25:00,25.85,25.91,25.84,25.89,61900.0,16.1627,16.2002,16.1565,16.1877,61900.0
2011-10-12 12:30:00,25.89,25.93,25.89,25.9,23500.0,16.1877,16.2127,16.1877,16.194,23500.0
2011-10-12 12:35:00,25.89,25.92,25.88,25.91,39100.0,16.1877,16.2065,16.1815,16.2002,39100.0
2011-10-12 12:40:00,25.9,25.93,25.9,25.91,11500.0,16.194,16.2127,16.194,16.2002,11500.0
2011-10-12 12:45:00,25.91,25.94,25.9,25.92,20800.0,16.2002,16.219,16.194,16.2065,20800.0
2011-10-12 12:50:00,25.93,26.05,25.92,26.04,69000.0,16.2127,16.2878,16.2065,16.2815,69000.0
2011-10-12 12:55:00,26.03,26.05,26.01,26.04,18600.0,16.2753,16.2878,16.2627,16.2815,18600.0
2011-10-12 13:00:00,26.03,26.08,26.03,26.07,25700.0,16.2753,16.3065,16.2753,16.3003,25700.0
2011-10-12 13:05:00,26.09,26.1,26.05,26.05,19600.0,16.3128,16.319,16.2878,16.2878,19600.0
2011-10-12 13:10:00,26.05,26.11,26.05,26.07,43100.0,16.2878,16.3253,16.2878,16.3003,43100.0
2011-10-12 13:15:00,26.06,26.07,26.04,26.06,13600.0,16.294,16.3003,16.2815,16.294,13600.0
2011-10-12 13:20:00,26.06,26.09,26.05,26.06,23600.0,16.294,16.3128,16.2878,16.294,23600.0
2011-10-12 13:25:00,26.05,26.06,25.99,26.0,34100.0,16.2878,16.294,16.2502,16.2565,34100.0
2011-10-12 13:30:00,26.0,26.04,26.0,26.02,30800.0,16.2565,16.2815,16.2565,16.269,30800.0
2011-10-12 13:35:00,26.03,26.09,26.03,26.08,21800.0,16.2753,16.3128,16.2753,16.3065,21800.0
2011-10-12 13:40:00,26.08,26.12,26.08,26.1,42900.0,16.3065,16.3315,16.3065,16.319,42900.0
2011-10-12 13:45:00,26.1,26.12,26.09,26.11,25400.0,16.319,16.3315,16.3128,16.3253,25400.0
2011-10-12 13:50:00,26.11,26.11,26.07,26.09,32100.0,16.3253,16.3253,16.3003,16.3128,32100.0
2011-10-12 13:55:00,26.09,26.1,26.07,26.09,30800.0,16.3128,16.319,16.3003,16.3128,30800.0
2011-10-12 14:00:00,26.09,26.15,26.06,26.11,78900.0,16.3128,16.3503,16.294,16.3253,78900.0
2011-10-12 14:05:00,26.11,26.24,26.11,26.2,81800.0,16.3253,16.4066,16.3253,16.3815,81800.0
2011-10-12 14:10:00,26.2,26.26,26.19,26.25,82100.0,16.3815,16.4191,16.3753,16.4128,82100.0
2011-10-12 14:15:00,26.26,26.26,26.23,26.26,24800.0,16.4191,16.4191,16.4003,16.4191,24800.0
2011-10-12 14:20:00,26.26,26.31,26.23,26.27,123900.0,16.4191,16.4503,16.4003,16.4253,123900.0
2011-10-12 14:25:00,26.27,26.29,26.22,26.24,42200.0,16.4253,16.4378,16.3941,16.4066,42200.0
2011-10-12 14:30:00,26.23,26.31,26.23,26.3,44400.0,16.4003,16.4503,16.4003,16.4441,44400.0
2011-10-12 14:35:00,26.29,26.29,26.22,26.26,82400.0,16.4378,16.4378,16.3941,16.4191,82400.0
2011-10-12 14:40:00,26.26,26.3,26.22,26.23,108300.0,16.4191,16.4441,16.3941,16.4003,108300.0
2011-10-12 14:45:00,26.22,26.25,26.22,26.25,42300.0,16.3941,16.4128,16.3941,16.4128,42300.0
2011-10-12 14:50:00,26.24,26.25,26.22,26.23,88300.0,16.4066,16.4128,16.3941,16.4003,88300.0
2011-10-12 14:55:00,26.22,26.23,26.14,26.18,119700.0,16.3941,16.4003,16.344,16.369,119700.0
2011-10-12 15:00:00,26.17,26.18,26.08,26.09,122500.0,16.3628,16.369,16.3065,16.3128,122500.0
2011-10-12 15:05:00,26.09,26.1,26.01,26.03,115700.0,16.3128,16.319,16.2627,16.2753,115700.0
2011-10-12 15:10:00,26.04,26.07,26.01,26.06,80700.0,16.2815,16.3003,16.2627,16.294,80700.0
2011-10-12 15:15:00,26.06,26.06,25.97,26.01,61300.0,16.294,16.294,16.2377,16.2627,61300.0
2011-10-12 15:20:00,26.0,26.04,25.96,25.98,58600.0,16.2565,16.2815,16.2315,16.244,58600.0
2011-10-12 15:25:00,25.97,26.01,25.93,26.0,86000.0,16.2377,16.2627,16.2127,16.2565,86000.0
2011-10-12 15:30:00,26.0,26.03,25.96,25.96,104600.0,16.2565,16.2753,16.2315,16.2315,104600.0
2011-10-12 15:35:00,25.96,26.03,25.94,25.99,102300.0,16.2315,16.2753,16.219,16.2502,102300.0
2011-10-12 15:40:00,25.99,26.03,25.97,26.01,90900.0,16.2502,16.2753,16.2377,16.2627,90900.0
2011-10-12 15:45:00,26.01,26.02,25.9,25.91,227900.0,16.2627,16.269,16.194,16.2002,227900.0
2011-10-12 15:50:00,25.92,25.95,25.86,25.86,213400.0,16.2065,16.2252,16.169,16.169,213400.0
2011-10-12 15:55:00,25.87,25.91,25.82,25.83,513400.0,16.1752,16.2002,16.144,16.1502,513400.0
2011-10-13 09:30:00,25.72,25.75,25.6,25.64,64700.0,16.0814,16.1002,16.0064,16.0314,64700.0
2011-10-13 09:35:00,25.66,25.7,25.59,25.69,63600.0,16.0439,16.0689,16.0001,16.0627,63600.0
2011-10-13 09:40:00,25.69,25.8,25.69,25.78,38900.0,16.0627,16.1314,16.0627,16.1189,38900.0
2011-10-13 09:45:00,25.79,25.95,25.78,25.94,40000.0,16.1252,16.2252,16.1189,16.219,40000.0
2011-10-13 09:50:00,25.94,26.01,25.92,25.95,73300.0,16.219,16.2627,16.2065,16.2252,73300.0
2011-10-13 09:55:00,25.95,26.04,25.93,25.94,41900.0,16.2252,16.2815,16.2127,16.219,41900.0
2011-10-13 10:00:00,25.92,25.97,25.83,25.85,36600.0,16.2065,16.2377,16.1502,16.1627,36600.0
2011-10-13 10:05:00,25.84,25.95,25.82,25.91,45600.0,16.1565,16.2252,16.144,16.2002,45600.0
2011-10-13 10:10:00,25.9,25.97,25.9,25.94,40100.0,16.194,16.2377,16.194,16.219,40100.0
2011-10-13 10:15:00,25.94,25.98,25.8,25.8,71900.0,16.219,16.244,16.1314,16.1314,71900.0
2011-10-13 10:20:00,25.81,25.87,25.76,25.87,42200.0,16.1377,16.1752,16.1064,16.1752,42200.0
2011-10-13 10:25:00,25.87,25.97,25.85,25.96,35800.0,16.1752,16.2377,16.1627,16.2315,35800.0
2011-10-13 10:30:00,25.96,26.02,25.94,26.01,34900.0,16.2315,16.269,16.219,16.2627,34900.0
2011-10-13 10:35:00,26.01,26.01,25.96,25.98,39800.0,16.2627,16.2627,16.2315,16.244,39800.0
2011-10-13 10:40:00,25.98,25.99,25.89,25.91,65100.0,16.244,16.2502,16.1877,16.2002,65100.0
2011-10-13 10:45:00,25.9,25.91,25.85,25.86,24500.0,16.194,16.2002,16.1627,16.169,24500.0
2011-10-13 10:50:00,25.87,25.95,25.83,25.88,57100.0,16.1752,16.2252,16.1502,16.1815,57100.0
2011-10-13 10:55:00,25.87,25.9,25.75,25.75,35600.0,16.1752,16.194,16.1002,16.1002,35600.0
2011-10-13 11:00:00,25.75,25.77,25.69,25.7,34000.0,16.1002,16.1127,16.0627,16.0689,34000.0
2011-10-13 11:05:00,25.7,25.72,25.69,25.71,26800.0,16.0689,16.0814,16.0627,16.0752,26800.0
2011-10-13 11:10:00,25.71,25.78,25.7,25.72,30500.0,16.0752,16.1189,16.0689,16.0814,30500.0
2011-10-13 11:15:00,25.73,25.73,25.57,25.58,58000.0,16.0877,16.0877,15.9876,15.9939,58000.0
2011-10-13 11:20:00,25.58,25.59,25.54,25.56,70800.0,15.9939,16.0001,15.9689,15.9814,70800.0
2011-10-13 11:25:00,25.55,25.6,25.55,25.58,28200.0,15.9751,16.0064,15.9751,15.9939,28200.0
2011-10-13 11:30:00,25.58,25.68,25.58,25.66,29700.0,15.9939,16.0564,15.9939,16.0439,29700.0
2011-10-13 11:35:00,25.65,25.7,25.65,25.7,22900.0,16.0377,16.0689,16.0377,16.0689,22900.0
2011-10-13 11:40:00,25.69,25.75,25.66,25.69,15300.0,16.0627,16.1002,16.0439,16.0627,15300.0
2011-10-13 11:45:00,25.7,25.75,25.7,25.71,18800.0,16.0689,16.1002,16.0689,16.0752,18800.0
2011-10-13 11:50:00,25.7,25.72,25.67,25.71,19800.0,16.0689,16.0814,16.0502,16.0752,19800.0
2011-10-13 11:55:00,25.71,25.74,25.7,25.7,15500.0,16.0752,16.0939,16.0689,16.0689,15500.0
2011-10-13 12:00:00,25.7,25.72,25.69,25.71,11200.0,16.0689,16.0814,16.0627,16.0752,11200.0
2011-10-13 12:05:00,25.72,25.72,25.66,25.67,20300.0,16.0814,16.0814,16.0439,16.0502,20300.0
2011-10-13 12:10:00,25.67,25.68,25.6,25.63,28800.0,16.0502,16.0564,16.0064,16.0252,28800.0
2011-10-13 12:15:00,25.63,25.63,25.59,25.59,58300.0,16.0252,16.0252,16.0001,16.0001,58300.0
2011-10-13 12:20:00,25.59,25.6,25.54,25.54,18800.0,16.0001,16.0064,15.9689,15.9689,18800.0
2011-10-13 12:25:00,25.55,25.55,25.48,25.49,31800.0,15.9751,15.9751,15.9314,15.9376,31800.0
2011-10-13 12:30:00,25.49,25.5,25.47,25.5,13700.0,15.9376,15.9439,15.9251,15.9439,13700.0
2011-10-13 12:35:00,25.5,25.55,25.49,25.55,18500.0,15.9439,15.9751,15.9376,15.9751,18500.0
2011-10-13 12:40:00,25.56,25.57,25.52,25.54,16000.0,15.9814,15.9876,15.9564,15.9689,16000.0
2011-10-13 12:45:00,25.55,25.58,25.54,25.56,12600.0,15.9751,15.9939,15.9689,15.9814,12600.0
2011-10-13 12:50:00,25.56,25.57,25.54,25.55,19600.0,15.9814,15.9876,15.9689,15.9751,19600.0
2011-10-13 12:55:00,25.55,25.57,25.54,25.54,26800.0,15.9751,15.9876,15.9689,15.9689,26800.0
2011-10-13 13:00:00,25.54,25.55,25.5,25.53,18300.0,15.9689,15.9751,15.9439,15.9626,18300.0
2011-10-13 13:05:00,25.53,25.6,25.49,25.6,44500.0,15.9626,16.0064,15.9376,16.0064,44500.0
2011-10-13 13:10:00,25.6,25.66,25.59,25.66,56900.0,16.0064,16.0439,16.0001,16.0439,56900.0
2011-10-13 13:15:00,25.66,25.68,25.66,25.66,20700.0,16.0439,16.0564,16.0439,16.0439,20700.0
2011-10-13 13:20:00,25.66,25.67,25.64,25.67,50700.0,16.0439,16.0502,16.0314,16.0502,50700.0
2011-10-13 13:25:00,25.67,25.7,25.66,25.69,54300.0,16.0502,16.0689,16.0439,16.0627,54300.0
2011-10-13 13:30:00,25.69,25.69,25.63,25.65,19700.0,16.0627,16.0627,16.0252,16.0377,19700.0
2011-10-13 13:35:00,25.65,25.65,25.64,25.64,19400.0,16.0377,16.0377,16.0314,16.0314,19400.0
2011-10-13 13:40:00,25.64,25.66,25.61,25.65,33400.0,16.0314,16.0439,16.0126,16.0377,33400.0
2011-10-13 13:45:00,25.66,25.66,25.64,25.65,44500.0,16.0439,16.0439,16.0314,16.0377,44500.0
2011-10-13 13:50:00,25.66,25.66,25.63,25.63,29000.0,16.0439,16.0439,16.0252,16.0252,29000.0
2011-10-13 13:55:00,25.63,25.66,25.61,25.61,20500.0,16.0252,16.0439,16.0126,16.0126,20500.0
2011-10-13 14:00:00,25.61,25.62,25.53,25.56,42100.0,16.0126,16.0189,15.9626,15.9814,42100.0
2011-10-13 14:05:00,25.56,25.58,25.55,25.58,22300.0,15.9814,15.9939,15.9751,15.9939,22300.0
2011-10-13 14:10:00,25.58,25.59,25.55,25.59,29300.0,15.9939,16.0001,15.9751,16.0001,29300.0
2011-10-13 14:15:00,25.58,25.62,25.58,25.6,34500.0,15.9939,16.0189,15.9939,16.0064,34500.0
2011-10-13 14:20:00,25.6,25.62,25.6,25.6,31300.0,16.0064,16.0189,16.0064,16.0064,31300.0
2011-10-13 14:25:00,25.59,25.6,25.55,25.58,42900.0,16.0001,16.0064,15.9751,15.9939,42900.0
2011-10-13 14:30:00,25.58,25.63,25.58,25.6,48800.0,15.9939,16.0252,15.9939,16.0064,48800.0
2011-10-13 14:35:00,25.6,25.62,25.55,25.56,54500.0,16.0064,16.0189,15.9751,15.9814,54500.0
2011-10-13 14:40:00,25.55,25.57,25.52,25.54,66100.0,15.9751,15.9876,15.9564,15.9689,66100.0
2011-10-13 14:45:00,25.55,25.63,25.53,25.62,72500.0,15.9751,16.0252,15.9626,16.0189,72500.0
2011-10-13 14:50:00,25.62,25.63,25.61,25.63,47800.0,16.0189,16.0252,16.0126,16.0252,47800.0
2011-10-13 14:55:00,25.62,25.64,25.61,25.62,87200.0,16.0189,16.0314,16.0126,16.0189,87200.0
2011-10-13 15:00:00,25.62,25.69,25.62,25.67,120800.0,16.0189,16.0627,16.0189,16.0502,120800.0
2011-10-13 15:05:00,25.67,25.73,25.67,25.73,32800.0,16.0502,16.0877,16.0502,16.0877,32800.0
2011-10-13 15:10:00,25.73,25.75,25.71,25.73,35600.0,16.0877,16.1002,16.0752,16.0877,35600.0
2011-10-13 15:15:00,25.73,25.8,25.73,25.77,50500.0,16.0877,16.1314,16.0877,16.1127,50500.0
2011-10-13 15:20:00,25.77,25.77,25.65,25.65,60000.0,16.1127,16.1127,16.0377,16.0377,60000.0
2011-10-13 15:25:00,25.64,25.64,25.6,25.6,36500.0,16.0314,16.0314,16.0064,16.0064,36500.0
2011-10-13 15:30:00,25.61,25.62,25.54,25.55,73600.0,16.0126,16.0189,15.9689,15.9751,73600.0
2011-10-13 15:35:00,25.56,25.56,25.5,25.51,80100.0,15.9814,15.9814,15.9439,15.9501,80100.0
2011-10-13 15:40:00,25.51,25.55,25.5,25.54,110800.0,15.9501,15.9751,15.9439,15.9689,110800.0
2011-10-13 15:45:00,25.53,25.57,25.49,25.52,154400.0,15.9626,15.9876,15.9376,15.9564,154400.0
2011-10-13 15:50:00,25.53,25.55,25.5,25.54,128600.0,15.9626,15.9751,15.9439,15.9689,128600.0
2011-10-13 15:55:00,25.54,25.59,25.54,25.57,266800.0,15.9689,16.0001,15.9689,15.9876,266800.0
2011-10-14 09:30:00,25.91,25.98,25.69,25.69,59700.0,16.2002,16.244,16.0627,16.0627,59700.0
2011-10-14 09:35:00,25.71,25.77,25.55,25.61,95000.0,16.0752,16.1127,15.9751,16.0126,95000.0
2011-10-14 09:40:00,25.63,25.69,25.6,25.69,22000.0,16.0252,16.0627,16.0064,16.0627,22000.0
2011-10-14 09:45:00,25.69,25.94,25.69,25.83,91200.0,16.0627,16.219,16.0627,16.1502,91200.0
2011-10-14 09:50:00,25.83,25.95,25.82,25.88,44400.0,16.1502,16.2252,16.144,16.1815,44400.0
2011-10-14 09:55:00,25.84,25.95,25.82,25.92,25400.0,16.1565,16.2252,16.144,16.2065,25400.0
2011-10-14 10:00:00,25.93,25.94,25.88,25.89,29000.0,16.2127,16.219,16.1815,16.1877,29000.0
2011-10-14 10:05:00,25.9,25.99,25.89,25.95,62500.0,16.194,16.2502,16.1877,16.2252,62500.0
2011-10-14 10:10:00,25.95,26.03,25.94,26.02,70000.0,16.2252,16.2753,16.219,16.269,70000.0
2011-10-14 10:15:00,26.02,26.04,25.96,25.98,99000.0,16.269,16.2815,16.2315,16.244,99000.0
2011-10-14 10:20:00,25.98,26.01,25.95,26.0,49000.0,16.244,16.2627,16.2252,16.2565,49000.0
2011-10-14 10:25:00,26.0,26.01,25.95,25.97,54800.0,16.2565,16.2627,16.2252,16.2377,54800.0
2011-10-14 10:30:00,25.97,26.0,25.92,25.92,44400.0,16.2377,16.2565,16.2065,16.2065,44400.0
2011-10-14 10:35:00,25.93,25.99,25.93,25.96,40500.0,16.2127,16.2502,16.2127,16.2315,40500.0
2011-10-14 10:40:00,25.96,25.97,25.95,25.97,39400.0,16.2315,16.2377,16.2252,16.2377,39400.0
2011-10-14 10:45:00,25.98,26.01,25.97,25.99,21000.0,16.244,16.2627,16.2377,16.2502,21000.0
2011-10-14 10:50:00,25.98,26.01,25.94,25.96,21200.0,16.244,16.2627,16.219,16.2315,21200.0
2011-10-14 10:55:00,25.95,25.99,25.93,25.93,23400.0,16.2252,16.2502,16.2127,16.2127,23400.0
2011-10-14 11:00:00,25.93,25.97,25.92,25.97,15900.0,16.2127,16.2377,16.2065,16.2377,15900.0
2011-10-14 11:05:00,25.98,25.98,25.87,25.92,23800.0,16.244,16.244,16.1752,16.2065,23800.0
2011-10-14 11:10:00,25.92,25.95,25.91,25.92,14500.0,16.2065,16.2252,16.2002,16.2065,14500.0
2011-10-14 11:15:00,25.93,25.96,25.91,25.95,10700.0,16.2127,16.2315,16.2002,16.2252,10700.0
2011-10-14 11:20:00,25.96,25.96,25.85,25.88,30200.0,16.2315,16.2315,16.1627,16.1815,30200.0
2011-10-14 11:25:00,25.88,25.88,25.83,25.84,17800.0,16.1815,16.1815,16.1502,16.1565,17800.0
2011-10-14 11:30:00,25.84,25.92,25.84,25.89,20400.0,16.1565,16.2065,16.1565,16.1877,20400.0
2011-10-14 11:35:00,25.89,25.9,25.84,25.84,68700.0,16.1877,16.194,16.1565,16.1565,68700.0
2011-10-14 11:40:00,25.83,25.87,25.83,25.85,25200.0,16.1502,16.1752,16.1502,16.1627,25200.0
2011-10-14 11:45:00,25.84,25.87,25.79,25.79,54700.0,16.1565,16.1752,16.1252,16.1252,54700.0
2011-10-14 11:50:00,25.78,25.79,25.73,25.75,35800.0,16.1189,16.1252,16.0877,16.1002,35800.0
2011-10-14 11:55:00,25.74,25.76,25.7,25.7,30200.0,16.0939,16.1064,16.0689,16.0689,30200.0
2011-10-14 12:00:00,25.7,25.71,25.66,25.66,20300.0,16.0689,16.0752,16.0439,16.0439,20300.0
2011-10-14 12:05:00,25.66,25.67,25.59,25.59,38400.0,16.0439,16.0502,16.0001,16.0001,38400.0
2011-10-14 12:10:00,25.6,25.6,25.5,25.5,49800.0,16.0064,16.0064,15.9439,15.9439,49800.0
2011-10-14 12:15:00,25.51,25.52,25.5,25.5,39000.0,15.9501,15.9564,15.9439,15.9439,39000.0
2011-10-14 12:20:00,25.51,25.55,25.5,25.53,59200.0,15.9501,15.9751,15.9439,15.9626,59200.0
2011-10-14 12:25:00,25.53,25.54,25.43,25.46,79200.0,15.9626,15.9689,15.9001,15.9189,79200.0
2011-10-14 12:30:00,25.47,25.51,25.46,25.5,41200.0,15.9251,15.9501,15.9189,15.9439,41200.0
2011-10-14 12:35:00,25.5,25.57,25.47,25.47,50000.0,15.9439,15.9876,15.9251,15.9251,50000.0
2011-10-14 12:40:00,25.47,25.51,25.47,25.5,31300.0,15.9251,15.9501,15.9251,15.9439,31300.0
2011-10-14 12:45:00,25.49,25.51,25.47,25.48,34700.0,15.9376,15.9501,15.9251,15.9314,34700.0
2011-10-14 12:50:00,25.49,25.5,25.48,25.5,17200.0,15.9376,15.9439,15.9314,15.9439,17200.0
2011-10-14 12:55:00,25.5,25.5,25.48,25.49,13600.0,15.9439,15.9439,15.9314,15.9376,13600.0
2011-10-14 13:00:00,25.49,25.55,25.48,25.55,52000.0,15.9376,15.9751,15.9314,15.9751,52000.0
2011-10-14 13:05:00,25.55,25.55,25.48,25.48,40100.0,15.9751,15.9751,15.9314,15.9314,40100.0
2011-10-14 13:10:00,25.48,25.52,25.47,25.51,16800.0,15.9314,15.9564,15.9251,15.9501,16800.0
2011-10-14 13:15:00,25.51,25.55,25.51,25.53,23100.0,15.9501,15.9751,15.9501,15.9626,23100.0
2011-10-14 13:20:00,25.52,25.54,25.52,25.53,21800.0,15.9564,15.9689,15.9564,15.9626,21800.0
2011-10-14 13:25:00,25.53,25.54,25.51,25.51,18100.0,15.9626,15.9689,15.9501,15.9501,18100.0
2011-10-14 13:30:00,25.51,25.53,25.48,25.5,28200.0,15.9501,15.9626,15.9314,15.9439,28200.0
2011-10-14 13:35:00,25.5,25.51,25.49,25.5,22300.0,15.9439,15.9501,15.9376,15.9439,22300.0
2011-10-14 13:40:00,25.5,25.52,25.49,25.51,31000.0,15.9439,15.9564,15.9376,15.9501,31000.0
2011-10-14 13:45:00,25.5,25.54,25.5,25.52,25600.0,15.9439,15.9689,15.9439,15.9564,25600.0
2011-10-14 13:50:00,25.52,25.53,25.5,25.51,28300.0,15.9564,15.9626,15.9439,15.9501,28300.0
2011-10-14 13:55:00,25.52,25.58,25.52,25.56,70400.0,15.9564,15.9939,15.9564,15.9814,70400.0
2011-10-14 14:00:00,25.56,25.62,25.56,25.62,21900.0,15.9814,16.0189,15.9814,16.0189,21900.0
2011-10-14 14:05:00,25.62,25.63,25.58,25.6,107000.0,16.0189,16.0252,15.9939,16.0064,107000.0
2011-10-14 14:10:00,25.59,25.6,25.58,25.59,17800.0,16.0001,16.0064,15.9939,16.0001,17800.0
2011-10-14 14:15:00,25.59,25.6,25.59,25.6,37400.0,16.0001,16.0064,16.0001,16.0064,37400.0
2011-10-14 14:20:00,25.6,25.6,25.59,25.6,41200.0,16.0064,16.0064,16.0001,16.0064,41200.0
2011-10-14 14:25:00,25.6,25.6,25.59,25.59,66700.0,16.0064,16.0064,16.0001,16.0001,66700.0
2011-10-14 14:30:00,25.6,25.6,25.52,25.53,68300.0,16.0064,16.0064,15.9564,15.9626,68300.0
2011-10-14 14:35:00,25.54,25.58,25.53,25.58,26600.0,15.9689,15.9939,15.9626,15.9939,26600.0
2011-10-14 14:40:00,25.58,25.59,25.57,25.58,27500.0,15.9939,16.0001,15.9876,15.9939,27500.0
2011-10-14 14:45:00,25.58,25.59,25.56,25.58,31700.0,15.9939,16.0001,15.9814,15.9939,31700.0
2011-10-14 14:50:00,25.58,25.59,25.56,25.59,35600.0,15.9939,16.0001,15.9814,16.0001,35600.0
2011-10-14 14:55:00,25.58,25.61,25.57,25.61,79800.0,15.9939,16.0126,15.9876,16.0126,79800.0
2011-10-14 15:00:00,25.61,25.61,25.59,25.59,56700.0,16.0126,16.0126,16.0001,16.0001,56700.0
2011-10-14 15:05:00,25.6,25.61,25.58,25.59,35900.0,16.0064,16.0126,15.9939,16.0001,35900.0
2011-10-14 15:10:00,25.58,25.6,25.56,25.57,43100.0,15.9939,16.0064,15.9814,15.9876,43100.0
2011-10-14 15:15:00,25.56,25.57,25.55,25.56,45200.0,15.9814,15.9876,15.9751,15.9814,45200.0
2011-10-14 15:20:00,25.56,25.6,25.56,25.57,48600.0,15.9814,16.0064,15.9814,15.9876,48600.0
2011-10-14 15:25:00,25.57,25.59,25.56,25.58,26100.0,15.9876,16.0001,15.9814,15.9939,26100.0
2011-10-14 15:30:00,25.58,25.66,25.58,25.62,143600.0,15.9939,16.0439,15.9939,16.0189,143600.0
2011-10-14 15:35:00,25.62,25.67,25.61,25.61,136700.0,16.0189,16.0502,16.0126,16.0126,136700.0
2011-10-14 15:40:00,25.62,25.64,25.58,25.58,85100.0,16.0189,16.0314,15.9939,15.9939,85100.0
2011-10-14 15:45:00,25.59,25.63,25.55,25.57,100100.0,16.0001,16.0252,15.9751,15.9876,100100.0
2011-10-14 15:50:00,25.57,25.58,25.53,25.57,99600.0,15.9876,15.9939,15.9626,15.9876,99600.0
2011-10-14 15:55:00,25.58,25.66,25.57,25.64,254300.0,15.9939,16.0439,15.9876,16.0314,254300.0
2011-10-17 09:30:00,25.43,25.7,25.43,25.68,77100.0,15.9001,16.0689,15.9001,16.0564,77100.0
2011-10-17 09:35:00,25.68,25.69,25.5,25.52,100400.0,16.0564,16.0627,15.9439,15.9564,100400.0
2011-10-17 09:40:00,25.52,25.68,25.51,25.67,36100.0,15.9564,16.0564,15.9501,16.0502,36100.0
2011-10-17 09:45:00,25.68,25.75,25.56,25.56,105200.0,16.0564,16.1002,15.9814,15.9814,105200.0
2011-10-17 09:50:00,25.57,25.62,25.4,25.42,60400.0,15.9876,16.0189,15.8813,15.8939,60400.0
2011-10-17 09:55:00,25.42,25.44,25.4,25.41,37500.0,15.8939,15.9064,15.8813,15.8876,37500.0
2011-10-17 10:00:00,25.42,25.48,25.41,25.46,25000.0,15.8939,15.9314,15.8876,15.9189,25000.0
2011-10-17 10:05:00,25.46,25.52,25.44,25.47,22200.0,15.9189,15.9564,15.9064,15.9251,22200.0
2011-10-17 10:10:00,25.48,25.5,25.46,25.48,23200.0,15.9314,15.9439,15.9189,15.9314,23200.0
2011-10-17 10:15:00,25.48,25.48,25.4,25.4,63900.0,15.9314,15.9314,15.8813,15.8813,63900.0
2011-10-17 10:20:00,25.41,25.42,25.27,25.32,127400.0,15.8876,15.8939,15.8001,15.8313,127400.0
2011-10-17 10:25:00,25.31,25.35,25.3,25.34,62500.0,15.8251,15.8501,15.8188,15.8438,62500.0
2011-10-17 10:30:00,25.33,25.39,25.33,25.35,29300.0,15.8376,15.8751,15.8376,15.8501,29300.0
2011-10-17 10:35:00,25.35,25.38,25.34,25.34,21600.0,15.8501,15.8688,15.8438,15.8438,21600.0
2011-10-17 10:40:00,25.35,25.35,25.24,25.24,28700.0,15.8501,15.8501,15.7813,15.7813,28700.0
2011-10-17 10:45:00,25.25,25.26,25.24,25.24,25500.0,15.7876,15.7938,15.7813,15.7813,25500.0
2011-10-17 10:50:00,25.24,25.26,25.18,25.26,31700.0,15.7813,15.7938,15.7438,15.7938,31700.0
2011-10-17 10:55:00,25.26,25.35,25.26,25.34,41400.0,15.7938,15.8501,15.7938,15.8438,41400.0
2011-10-17 11:00:00,25.33,25.39,25.31,25.37,47900.0,15.8376,15.8751,15.8251,15.8626,47900.0
2011-10-17 11:05:00,25.39,25.42,25.37,25.41,23200.0,15.8751,15.8939,15.8626,15.8876,23200.0
2011-10-17 11:10:00,25.4,25.41,25.35,25.36,130000.0,15.8813,15.8876,15.8501,15.8563,130000.0
2011-10-17 11:15:00,25.37,25.37,25.33,25.36,19100.0,15.8626,15.8626,15.8376,15.8563,19100.0
2011-10-17 11:20:00,25.36,25.41,25.36,25.41,22300.0,15.8563,15.8876,15.8563,15.8876,22300.0
2011-10-17 11:25:00,25.41,25.43,25.4,25.43,26200.0,15.8876,15.9001,15.8813,15.9001,26200.0
2011-10-17 11:30:00,25.43,25.43,25.38,25.38,31900.0,15.9001,15.9001,15.8688,15.8688,31900.0
2011-10-17 11:35:00,25.37,25.37,25.3,25.32,28700.0,15.8626,15.8626,15.8188,15.8313,28700.0
2011-10-17 11:40:00,25.32,25.32,25.31,25.32,8200.0,15.8313,15.8313,15.8251,15.8313,8200.0
2011-10-17 11:45:00,25.32,25.32,25.25,25.25,27300.0,15.8313,15.8313,15.7876,15.7876,27300.0
2011-10-17 11:50:00,25.26,25.31,25.25,25.25,35700.0,15.7938,15.8251,15.7876,15.7876,35700.0
2011-10-17 11:55:00,25.24,25.28,25.24,25.26,23000.0,15.7813,15.8063,15.7813,15.7938,23000.0
2011-10-17 12:00:00,25.26,25.29,25.25,25.27,12700.0,15.7938,15.8126,15.7876,15.8001,12700.0
2011-10-17 12:05:00,25.27,25.27,25.24,25.24,9800.0,15.8001,15.8001,15.7813,15.7813,9800.0
2011-10-17 12:10:00,25.24,25.24,25.18,25.19,50900.0,15.7813,15.7813,15.7438,15.75,50900.0
2011-10-17 12:15:00,25.19,25.22,25.18,25.21,36400.0,15.75,15.7688,15.7438,15.7625,36400.0
2011-10-17 12:20:00,25.21,25.22,25.19,25.2,23000.0,15.7625,15.7688,15.75,15.7563,23000.0
2011-10-17 12:25:00,25.2,25.2,25.18,25.2,13800.0,15.7563,15.7563,15.7438,15.7563,13800.0
2011-10-17 12:30:00,25.2,25.2,25.13,25.14,31100.0,15.7563,15.7563,15.7125,15.7188,31100.0
2011-10-17 12:35:00,25.14,25.14,25.1,25.13,31000.0,15.7188,15.7188,15.6938,15.7125,31000.0
2011-10-17 12:40:00,25.13,25.18,25.12,25.18,31800.0,15.7125,15.7438,15.7063,15.7438,31800.0
2011-10-17 12:45:00,25.18,25.19,25.08,25.1,39300.0,15.7438,15.75,15.6813,15.6938,39300.0
2011-10-17 12:50:00,25.1,25.12,25.08,25.09,22300.0,15.6938,15.7063,15.6813,15.6875,22300.0
2011-10-17 12:55:00,25.09,25.14,25.08,25.12,19000.0,15.6875,15.7188,15.6813,15.7063,19000.0
2011-10-17 13:00:00,25.12,25.15,25.1,25.11,17500.0,15.7063,15.725,15.6938,15.7,17500.0
2011-10-17 13:05:00,25.12,25.15,25.1,25.15,12400.0,15.7063,15.725,15.6938,15.725,12400.0
2011-10-17 13:10:00,25.15,25.2,25.15,25.19,9900.0,15.725,15.7563,15.725,15.75,9900.0
2011-10-17 13:15:00,25.19,25.23,25.18,25.22,26100.0,15.75,15.7751,15.7438,15.7688,26100.0
2011-10-17 13:20:00,25.24,25.26,25.23,25.24,13300.0,15.7813,15.7938,15.7751,15.7813,13300.0
2011-10-17 13:25:00,25.25,25.26,25.23,25.24,11700.0,15.7876,15.7938,15.7751,15.7813,11700.0
2011-10-17 13:30:00,25.23,25.23,25.19,25.21,18900.0,15.7751,15.7751,15.75,15.7625,18900.0
2011-10-17 13:35:00,25.19,25.19,25.12,25.15,20200.0,15.75,15.75,15.7063,15.725,20200.0
2011-10-17 13:40:00,25.17,25.22,25.15,25.19,26000.0,15.7375,15.7688,15.725,15.75,26000.0
2011-10-17 13:45:00,25.19,25.22,25.18,25.18,13400.0,15.75,15.7688,15.7438,15.7438,13400.0
2011-10-17 13:50:00,25.18,25.22,25.18,25.19,18700.0,15.7438,15.7688,15.7438,15.75,18700.0
2011-10-17 13:55:00,25.19,25.23,25.18,25.21,15200.0,15.75,15.7751,15.7438,15.7625,15200.0
2011-10-17 14:00:00,25.21,25.24,25.19,25.21,11600.0,15.7625,15.7813,15.75,15.7625,11600.0
2011-10-17 14:05:00,25.21,25.21,25.16,25.17,22300.0,15.7625,15.7625,15.7313,15.7375,22300.0
2011-10-17 14:10:00,25.17,25.19,25.17,25.18,13300.0,15.7375,15.75,15.7375,15.7438,13300.0
2011-10-17 14:15:00,25.18,25.18,25.13,25.13,25700.0,15.7438,15.7438,15.7125,15.7125,25700.0
2011-10-17 14:20:00,25.13,25.16,25.12,25.12,24200.0,15.7125,15.7313,15.7063,15.7063,24200.0
2011-10-17 14:25:00,25.12,25.14,25.09,25.1,23500.0,15.7063,15.7188,15.6875,15.6938,23500.0
2011-10-17 14:30:00,25.09,25.09,25.02,25.02,36100.0,15.6875,15.6875,15.6438,15.6438,36100.0
2011-10-17 14:35:00,25.02,25.03,24.97,24.97,22200.0,15.6438,15.65,15.6125,15.6125,22200.0
2011-10-17 14:40:00,24.97,25.03,24.97,25.01,46400.0,15.6125,15.65,15.6125,15.6375,46400.0
2011-10-17 14:45:00,25.01,25.01,24.98,24.99,34700.0,15.6375,15.6375,15.6187,15.625,34700.0
2011-10-17 14:50:00,25.0,25.0,24.97,25.0,20700.0,15.6312,15.6312,15.6125,15.6312,20700.0
2011-10-17 14:55:00,24.99,25.0,24.98,25.0,46700.0,15.625,15.6312,15.6187,15.6312,46700.0
2011-10-17 15:00:00,25.01,25.02,24.99,25.0,78300.0,15.6375,15.6438,15.625,15.6312,78300.0
2011-10-17 15:05:00,25.0,25.0,24.97,25.0,36100.0,15.6312,15.6312,15.6125,15.6312,36100.0
2011-10-17 15:10:00,25.0,25.0,24.97,24.98,99700.0,15.6312,15.6312,15.6125,15.6187,99700.0
2011-10-17 15:15:00,24.98,25.0,24.97,24.98,57000.0,15.6187,15.6312,15.6125,15.6187,57000.0
2011-10-17 15:20:00,24.98,25.0,24.97,25.0,58000.0,15.6187,15.6312,15.6125,15.6312,58000.0
2011-10-17 15:25:00,25.0,25.0,24.95,24.99,61200.0,15.6312,15.6312,15.6,15.625,61200.0
2011-10-17 15:30:00,24.99,25.01,24.92,24.93,144100.0,15.625,15.6375,15.5812,15.5875,144100.0
2011-10-17 15:35:00,24.93,24.96,24.89,24.91,95600.0,15.5875,15.6062,15.5625,15.575,95600.0
2011-10-17 15:40:00,24.92,25.02,24.91,25.01,156800.0,15.5812,15.6438,15.575,15.6375,156800.0
2011-10-17 15:45:00,25.02,25.05,24.89,24.9,167000.0,15.6438,15.6625,15.5625,15.5687,167000.0
2011-10-17 15:50:00,24.91,24.94,24.85,24.88,175500.0,15.575,15.5937,15.5375,15.5562,175500.0
2011-10-17 15:55:00,24.88,24.9,24.82,24.86,416900.0,15.5562,15.5687,15.5187,15.5437,416900.0
2011-10-18 09:30:00,24.94,24.94,24.86,24.88,43400.0,15.5937,15.5937,15.5437,15.5562,43400.0
2011-10-18 09:35:00,24.89,24.97,24.87,24.9,96100.0,15.5625,15.6125,15.55,15.5687,96100.0
2011-10-18 09:40:00,24.9,24.91,24.79,24.91,55600.0,15.5687,15.575,15.4999,15.575,55600.0
2011-10-18 09:45:00,24.91,24.94,24.74,24.76,46000.0,15.575,15.5937,15.4687,15.4812,46000.0
2011-10-18 09:50:00,24.79,24.8,24.62,24.66,57600.0,15.4999,15.5062,15.3937,15.4187,57600.0
2011-10-18 09:55:00,24.66,24.72,24.53,24.72,124500.0,15.4187,15.4562,15.3374,15.4562,124500.0
2011-10-18 10:00:00,24.72,24.73,24.7,24.7,56700.0,15.4562,15.4624,15.4437,15.4437,56700.0
2011-10-18 10:05:00,24.71,24.87,24.7,24.87,65500.0,15.4499,15.55,15.4437,15.55,65500.0
2011-10-18 10:10:00,24.87,24.94,24.84,24.9,36200.0,15.55,15.5937,15.5312,15.5687,36200.0
2011-10-18 10:15:00,24.91,24.97,24.82,24.82,22200.0,15.575,15.6125,15.5187,15.5187,22200.0
2011-10-18 10:20:00,24.82,25.0,24.82,24.99,31800.0,15.5187,15.6312,15.5187,15.625,31800.0
2011-10-18 10:25:00,24.97,25.15,24.97,25.12,31200.0,15.6125,15.725,15.6125,15.7063,31200.0
2011-10-18 10:30:00,25.12,25.18,25.11,25.18,25500.0,15.7063,15.7438,15.7,15.7438,25500.0
2011-10-18 10:35:00,25.17,25.21,25.08,25.1,24700.0,15.7375,15.7625,15.6813,15.6938,24700.0
2011-10-18 10:40:00,25.11,25.16,25.08,25.08,93600.0,15.7,15.7313,15.6813,15.6813,93600.0
2011-10-18 10:45:00,25.08,25.14,25.06,25.08,100000.0,15.6813,15.7188,15.6688,15.6813,100000.0
2011-10-18 10:50:00,25.09,25.2,25.09,25.16,135400.0,15.6875,15.7563,15.6875,15.7313,135400.0
2011-10-18 10:55:00,25.16,25.17,25.12,25.17,152400.0,15.7313,15.7375,15.7063,15.7375,152400.0
2011-10-18 11:00:00,25.17,25.17,25.06,25.06,125400.0,15.7375,15.7375,15.6688,15.6688,125400.0
2011-10-18 11:05:00,25.06,25.07,25.02,25.04,43100.0,15.6688,15.675,15.6438,15.6563,43100.0
2011-10-18 11:10:00,25.04,25.08,24.98,25.04,26200.0,15.6563,15.6813,15.6187,15.6563,26200.0
2011-10-18 11:15:00,25.03,25.03,24.98,25.02,22200.0,15.65,15.65,15.6187,15.6438,22200.0
2011-10-18 11:20:00,25.02,25.04,24.95,24.98,79000.0,15.6438,15.6563,15.6,15.6187,79000.0
2011-10-18 11:25:00,24.98,24.99,24.89,24.91,20600.0,15.6187,15.625,15.5625,15.575,20600.0
2011-10-18 11:30:00,24.92,24.97,24.92,24.95,18100.0,15.5812,15.6125,15.5812,15.6,18100.0
2011-10-18 11:35:00,24.96,25.04,24.96,25.04,70100.0,15.6062,15.6563,15.6062,15.6563,70100.0
2011-10-18 11:40:00,25.05,25.12,25.03,25.08,49300.0,15.6625,15.7063,15.65,15.6813,49300.0
2011-10-18 11:45:00,25.08,25.09,25.0,25.04,107500.0,15.6813,15.6875,15.6312,15.6563,107500.0
2011-10-18 11:50:00,25.05,25.13,25.05,25.08,26400.0,15.6625,15.7125,15.6625,15.6813,26400.0
2011-10-18 11:55:00,25.1,25.11,25.04,25.06,17600.0,15.6938,15.7,15.6563,15.6688,17600.0
2011-10-18 12:00:00,25.06,25.1,25.06,25.09,10000.0,15.6688,15.6938,15.6688,15.6875,10000.0
2011-10-18 12:05:00,25.1,25.13,25.07,25.1,10900.0,15.6938,15.7125,15.675,15.6938,10900.0
2011-10-18 12:10:00,25.11,25.12,25.08,25.11,29600.0,15.7,15.7063,15.6813,15.7,29600.0
2011-10-18 12:15:00,25.11,25.12,25.07,25.08,21400.0,15.7,15.7063,15.675,15.6813,21400.0
2011-10-18 12:20:00,25.08,25.1,25.05,25.09,13900.0,15.6813,15.6938,15.6625,15.6875,13900.0
2011-10-18 12:25:00,25.08,25.12,25.08,25.1,9700.0,15.6813,15.7063,15.6813,15.6938,9700.0
2011-10-18 12:30:00,25.09,25.11,25.08,25.11,14900.0,15.6875,15.7,15.6813,15.7,14900.0
2011-10-18 12:35:00,25.1,25.18,25.09,25.18,14300.0,15.6938,15.7438,15.6875,15.7438,14300.0
2011-10-18 12:40:00,25.19,25.24,25.19,25.23,22400.0,15.75,15.7813,15.75,15.7751,22400.0
2011-10-18 12:45:00,25.22,25.29,25.22,25.29,20200.0,15.7688,15.8126,15.7688,15.8126,20200.0
2011-10-18 12:50:00,25.28,25.28,25.25,25.26,13200.0,15.8063,15.8063,15.7876,15.7938,13200.0
2011-10-18 12:55:00,25.27,25.29,25.26,25.29,13700.0,15.8001,15.8126,15.7938,15.8126,13700.0
2011-10-18 13:00:00,25.28,25.32,25.28,25.29,8500.0,15.8063,15.8313,15.8063,15.8126,8500.0
2011-10-18 13:05:00,25.29,25.33,25.26,25.31,48000.0,15.8126,15.8376,15.7938,15.8251,48000.0
2011-10-18 13:10:00,25.31,25.31,25.21,25.22,18600.0,15.8251,15.8251,15.7625,15.7688,18600.0
2011-10-18 13:15:00,25.22,25.23,25.2,25.21,15500.0,15.7688,15.7751,15.7563,15.7625,15500.0
2011-10-18 13:20:00,25.21,25.23,25.19,25.19,19200.0,15.7625,15.7751,15.75,15.75,19200.0
2011-10-18 13:25:00,25.19,25.25,25.19,25.25,37100.0,15.75,15.7876,15.75,15.7876,37100.0
2011-10-18 13:30:00,25.25,25.29,25.25,25.27,32700.0,15.7876,15.8126,15.7876,15.8001,32700.0
2011-10-18 13:35:00,25.28,25.34,25.28,25.34,18400.0,15.8063,15.8438,15.8063,15.8438,18400.0
2011-10-18 13:40:00,25.34,25.35,25.32,25.33,41700.0,15.8438,15.8501,15.8313,15.8376,41700.0
2011-10-18 13:45:00,25.33,25.35,25.31,25.34,25700.0,15.8376,15.8501,15.8251,15.8438,25700.0
2011-10-18 13:50:00,25.35,25.41,25.34,25.36,27900.0,15.8501,15.8876,15.8438,15.8563,27900.0
2011-10-18 13:55:00,25.37,25.37,25.31,25.36,23600.0,15.8626,15.8626,15.8251,15.8563,23600.0
2011-10-18 14:00:00,25.36,25.37,25.33,25.36,28800.0,15.8563,15.8626,15.8376,15.8563,28800.0
2011-10-18 14:05:00,25.36,25.39,25.35,25.38,26100.0,15.8563,15.8751,15.8501,15.8688,26100.0
2011-10-18 14:10:00,25.38,25.41,25.38,25.41,36700.0,15.8688,15.8876,15.8688,15.8876,36700.0
2011-10-18 14:15:00,25.41,25.41,25.38,25.4,22900.0,15.8876,15.8876,15.8688,15.8813,22900.0
2011-10-18 14:20:00,25.41,25.41,25.38,25.41,23400.0,15.8876,15.8876,15.8688,15.8876,23400.0
2011-10-18 14:25:00,25.41,25.41,25.39,25.39,32400.0,15.8876,15.8876,15.8751,15.8751,32400.0
2011-10-18 14:30:00,25.38,25.42,25.38,25.41,28500.0,15.8688,15.8939,15.8688,15.8876,28500.0
2011-10-18 14:35:00,25.4,25.42,25.36,25.36,26200.0,15.8813,15.8939,15.8563,15.8563,26200.0
2011-10-18 14:40:00,25.35,25.37,25.33,25.35,18300.0,15.8501,15.8626,15.8376,15.8501,18300.0
2011-10-18 14:45:00,25.35,25.43,25.35,25.4,24700.0,15.8501,15.9001,15.8501,15.8813,24700.0
2011-10-18 14:50:00,25.4,25.43,25.38,25.38,35600.0,15.8813,15.9001,15.8688,15.8688,35600.0
2011-10-18 14:55:00,25.37,25.41,25.37,25.4,25100.0,15.8626,15.8876,15.8626,15.8813,25100.0
2011-10-18 15:00:00,25.41,25.52,25.41,25.5,105100.0,15.8876,15.9564,15.8876,15.9439,105100.0
2011-10-18 15:05:00,25.5,25.57,25.49,25.53,121000.0,15.9439,15.9876,15.9376,15.9626,121000.0
2011-10-18 15:10:00,25.53,25.64,25.52,25.54,283900.0,15.9626,16.0314,15.9564,15.9689,283900.0
2011-10-18 15:15:00,25.55,25.6,25.44,25.45,155500.0,15.9751,16.0064,15.9064,15.9126,155500.0
2011-10-18 15:20:00,25.45,25.47,25.38,25.39,125500.0,15.9126,15.9251,15.8688,15.8751,125500.0
2011-10-18 15:25:00,25.39,25.41,25.32,25.32,92100.0,15.8751,15.8876,15.8313,15.8313,92100.0
2011-10-18 15:30:00,25.33,25.37,25.29,25.3,77800.0,15.8376,15.8626,15.8126,15.8188,77800.0
2011-10-18 15:35:00,25.3,25.41,25.26,25.3,154600.0,15.8188,15.8876,15.7938,15.8188,154600.0
2011-10-18 15:40:00,25.29,25.36,25.27,25.36,112300.0,15.8126,15.8563,15.8001,15.8563,112300.0
2011-10-18 15:45:00,25.36,25.41,25.34,25.4,122200.0,15.8563,15.8876,15.8438,15.8813,122200.0
2011-10-18 15:50:00,25.41,25.48,25.4,25.47,208500.0,15.8876,15.9314,15.8813,15.9251,208500.0
2011-10-18 15:55:00,25.46,25.47,25.31,25.37,385800.0,15.9189,15.9251,15.8251,15.8626,385800.0
2011-10-19 09:30:00,25.23,25.32,25.2,25.32,63200.0,15.7751,15.8313,15.7563,15.8313,63200.0
2011-10-19 09:35:00,25.32,25.43,25.32,25.35,24500.0,15.8313,15.9001,15.8313,15.8501,24500.0
2011-10-19 09:40:00,25.35,25.37,25.28,25.28,27000.0,15.8501,15.8626,15.8063,15.8063,27000.0
2011-10-19 09:45:00,25.28,25.32,25.25,25.29,49600.0,15.8063,15.8313,15.7876,15.8126,49600.0
2011-10-19 09:50:00,25.29,25.3,25.25,25.25,42800.0,15.8126,15.8188,15.7876,15.7876,42800.0
2011-10-19 09:55:00,25.25,25.28,25.18,25.24,98100.0,15.7876,15.8063,15.7438,15.7813,98100.0
2011-10-19 10:00:00,25.25,25.27,25.1,25.18,42000.0,15.7876,15.8001,15.6938,15.7438,42000.0
2011-10-19 10:05:00,25.18,25.19,25.0,25.1,257100.0,15.7438,15.75,15.6312,15.6938,257100.0
2011-10-19 10:10:00,25.07,25.09,24.96,24.98,78500.0,15.675,15.6875,15.6062,15.6187,78500.0
2011-10-19 10:15:00,24.97,25.06,24.97,25.03,64500.0,15.6125,15.6688,15.6125,15.65,64500.0
2011-10-19 10:20:00,25.02,25.07,25.0,25.07,55300.0,15.6438,15.675,15.6312,15.675,55300.0
2011-10-19 10:25:00,25.07,25.13,25.07,25.11,33000.0,15.675,15.7125,15.675,15.7,33000.0
2011-10-19 10:30:00,25.11,25.14,25.07,25.07,38800.0,15.7,15.7188,15.675,15.675,38800.0
2011-10-19 10:35:00,25.06,25.07,25.0,25.0,28100.0,15.6688,15.675,15.6312,15.6312,28100.0
2011-10-19 10:40:00,25.02,25.1,25.02,25.09,18200.0,15.6438,15.6938,15.6438,15.6875,18200.0
2011-10-19 10:45:00,25.09,25.12,25.05,25.07,54500.0,15.6875,15.7063,15.6625,15.675,54500.0
2011-10-19 10:50:00,25.08,25.18,25.08,25.17,35900.0,15.6813,15.7438,15.6813,15.7375,35900.0
2011-10-19 10:55:00,25.18,25.26,25.16,25.17,32200.0,15.7438,15.7938,15.7313,15.7375,32200.0
2011-10-19 11:00:00,25.17,25.17,25.13,25.13,23900.0,15.7375,15.7375,15.7125,15.7125,23900.0
2011-10-19 11:05:00,25.12,25.14,25.04,25.07,57700.0,15.7063,15.7188,15.6563,15.675,57700.0
2011-10-19 11:10:00,25.06,25.08,25.02,25.02,37000.0,15.6688,15.6813,15.6438,15.6438,37000.0
2011-10-19 11:15:00,25.02,25.07,24.98,25.0,28700.0,15.6438,15.675,15.6187,15.6312,28700.0
2011-10-19 11:20:00,24.99,25.05,24.98,25.04,11200.0,15.625,15.6625,15.6187,15.6563,11200.0
2011-10-19 11:25:00,25.03,25.11,25.03,25.09,13600.0,15.65,15.7,15.65,15.6875,13600.0
2011-10-19 11:30:00,25.09,25.12,25.08,25.1,23800.0,15.6875,15.7063,15.6813,15.6938,23800.0
2011-10-19 11:35:00,25.09,25.17,25.09,25.15,25700.0,15.6875,15.7375,15.6875,15.725,25700.0
2011-10-19 11:40:00,25.16,25.16,25.13,25.16,15400.0,15.7313,15.7313,15.7125,15.7313,15400.0
2011-10-19 11:45:00,25.16,25.16,25.1,25.1,18900.0,15.7313,15.7313,15.6938,15.6938,18900.0
2011-10-19 11:50:00,25.1,25.1,25.05,25.05,30100.0,15.6938,15.6938,15.6625,15.6625,30100.0
2011-10-19 11:55:00,25.05,25.06,25.0,25.01,14500.0,15.6625,15.6688,15.6312,15.6375,14500.0
2011-10-19 12:00:00,25.02,25.03,24.98,24.98,25700.0,15.6438,15.65,15.6187,15.6187,25700.0
2011-10-19 12:05:00,24.99,25.0,24.96,24.96,19000.0,15.625,15.6312,15.6062,15.6062,19000.0
2011-10-19 12:10:00,24.96,24.97,24.95,24.97,24200.0,15.6062,15.6125,15.6,15.6125,24200.0
2011-10-19 12:15:00,24.96,25.07,24.96,25.06,56700.0,15.6062,15.675,15.6062,15.6688,56700.0
2011-10-19 12:20:00,25.07,25.1,25.05,25.1,11900.0,15.675,15.6938,15.6625,15.6938,11900.0
2011-10-19 12:25:00,25.1,25.15,25.09,25.14,13700.0,15.6938,15.725,15.6875,15.7188,13700.0
2011-10-19 12:30:00,25.14,25.15,25.11,25.11,20700.0,15.7188,15.725,15.7,15.7,20700.0
2011-10-19 12:35:00,25.1,25.19,25.1,25.15,14700.0,15.6938,15.75,15.6938,15.725,14700.0
2011-10-19 12:40:00,25.16,25.17,25.14,25.17,8500.0,15.7313,15.7375,15.7188,15.7375,8500.0
2011-10-19 12:45:00,25.16,25.19,25.14,25.18,20900.0,15.7313,15.75,15.7188,15.7438,20900.0
2011-10-19 12:50:00,25.17,25.21,25.16,25.19,16600.0,15.7375,15.7625,15.7313,15.75,16600.0
2011-10-19 12:55:00,25.2,25.21,25.17,25.17,11700.0,15.7563,15.7625,15.7375,15.7375,11700.0
2011-10-19 13:00:00,25.18,25.21,25.18,25.21,11600.0,15.7438,15.7625,15.7438,15.7625,11600.0
2011-10-19 13:05:00,25.21,25.23,25.17,25.22,11800.0,15.7625,15.7751,15.7375,15.7688,11800.0
2011-10-19 13:10:00,25.22,25.24,25.2,25.23,14600.0,15.7688,15.7813,15.7563,15.7751,14600.0
2011-10-19 13:15:00,25.24,25.24,25.19,25.19,13700.0,15.7813,15.7813,15.75,15.75,13700.0
2011-10-19 13:20:00,25.19,25.21,25.17,25.2,16000.0,15.75,15.7625,15.7375,15.7563,16000.0
2011-10-19 13:25:00,25.19,25.22,25.17,25.18,11500.0,15.75,15.7688,15.7375,15.7438,11500.0
2011-10-19 13:30:00,25.17,25.18,25.14,25.16,14000.0,15.7375,15.7438,15.7188,15.7313,14000.0
2011-10-19 13:35:00,25.16,25.17,25.14,25.14,8500.0,15.7313,15.7375,15.7188,15.7188,8500.0
2011-10-19 13:40:00,25.14,25.15,25.13,25.13,19200.0,15.7188,15.725,15.7125,15.7125,19200.0
2011-10-19 13:45:00,25.14,25.14,25.1,25.11,23300.0,15.7188,15.7188,15.6938,15.7,23300.0
2011-10-19 13:50:00,25.11,25.15,25.1,25.15,22600.0,15.7,15.725,15.6938,15.725,22600.0
2011-10-19 13:55:00,25.14,25.17,25.13,25.16,24900.0,15.7188,15.7375,15.7125,15.7313,24900.0
2011-10-19 14:00:00,25.16,25.17,25.13,25.15,16500.0,15.7313,15.7375,15.7125,15.725,16500.0
2011-10-19 14:05:00,25.15,25.15,25.01,25.04,79400.0,15.725,15.725,15.6375,15.6563,79400.0
2011-10-19 14:10:00,25.03,25.12,25.03,25.04,73400.0,15.65,15.7063,15.65,15.6563,73400.0
2011-10-19 14:15:00,25.04,25.09,25.03,25.03,68900.0,15.6563,15.6875,15.65,15.65,68900.0
2011-10-19 14:20:00,25.03,25.06,24.99,24.99,30700.0,15.65,15.6688,15.625,15.625,30700.0
2011-10-19 14:25:00,24.99,25.0,24.95,24.95,18500.0,15.625,15.6312,15.6,15.6,18500.0
2011-10-19 14:30:00,24.96,24.96,24.89,24.91,61900.0,15.6062,15.6062,15.5625,15.575,61900.0
2011-10-19 14:35:00,24.91,24.96,24.9,24.95,24400.0,15.575,15.6062,15.5687,15.6,24400.0
2011-10-19 14:40:00,24.96,24.99,24.93,24.97,36400.0,15.6062,15.625,15.5875,15.6125,36400.0
2011-10-19 14:45:00,24.97,25.05,24.97,25.01,32100.0,15.6125,15.6625,15.6125,15.6375,32100.0
2011-10-19 14:50:00,25.01,25.02,24.97,24.98,28800.0,15.6375,15.6438,15.6125,15.6187,28800.0
2011-10-19 14:55:00,24.97,24.97,24.92,24.95,50500.0,15.6125,15.6125,15.5812,15.6,50500.0
2011-10-19 15:00:00,24.95,24.97,24.92,24.92,32400.0,15.6,15.6125,15.5812,15.5812,32400.0
2011-10-19 15:05:00,24.91,24.95,24.87,24.92,39400.0,15.575,15.6,15.55,15.5812,39400.0
2011-10-19 15:10:00,24.92,24.93,24.88,24.92,55100.0,15.5812,15.5875,15.5562,15.5812,55100.0
2011-10-19 15:15:00,24.92,25.07,24.92,25.05,149400.0,15.5812,15.675,15.5812,15.6625,149400.0
2011-10-19 15:20:00,25.05,25.08,25.04,25.08,70100.0,15.6625,15.6813,15.6563,15.6813,70100.0
2011-10-19 15:25:00,25.08,25.14,25.04,25.05,173900.0,15.6813,15.7188,15.6563,15.6625,173900.0
2011-10-19 15:30:00,25.05,25.1,25.04,25.09,47300.0,15.6625,15.6938,15.6563,15.6875,47300.0
2011-10-19 15:35:00,25.09,25.11,25.02,25.02,80100.0,15.6875,15.7,15.6438,15.6438,80100.0
2011-10-19 15:40:00,25.03,25.05,24.95,25.0,119300.0,15.65,15.6625,15.6,15.6312,119300.0
2011-10-19 15:45:00,25.01,25.17,24.96,25.13,302100.0,15.6375,15.7375,15.6062,15.7125,302100.0
2011-10-19 15:50:00,25.13,25.14,25.02,25.04,199900.0,15.7125,15.7188,15.6438,15.6563,199900.0
2011-10-19 15:55:00,25.05,25.07,24.99,25.02,179100.0,15.6625,15.675,15.625,15.6438,179100.0
2011-10-20 09:30:00,25.0,25.0,24.85,24.88,114800.0,15.6312,15.6312,15.5375,15.5562,114800.0
2011-10-20 09:35:00,24.89,24.9,24.84,24.9,54400.0,15.5625,15.5687,15.5312,15.5687,54400.0
2011-10-20 09:40:00,24.9,24.94,24.88,24.9,117900.0,15.5687,15.5937,15.5562,15.5687,117900.0
2011-10-20 09:45:00,24.9,24.98,24.86,24.9,79500.0,15.5687,15.6187,15.5437,15.5687,79500.0
2011-10-20 09:50:00,24.9,24.91,24.76,24.77,100900.0,15.5687,15.575,15.4812,15.4874,100900.0
2011-10-20 09:55:00,24.76,24.87,24.74,24.82,38700.0,15.4812,15.55,15.4687,15.5187,38700.0
2011-10-20 10:00:00,24.84,24.99,24.67,24.7,203600.0,15.5312,15.625,15.4249,15.4437,203600.0
2011-10-20 10:05:00,24.71,24.71,24.65,24.65,74400.0,15.4499,15.4499,15.4124,15.4124,74400.0
2011-10-20 10:10:00,24.66,24.81,24.66,24.81,48800.0,15.4187,15.5124,15.4187,15.5124,48800.0
2011-10-20 10:15:00,24.8,24.83,24.74,24.83,55400.0,15.5062,15.525,15.4687,15.525,55400.0
2011-10-20 10:20:00,24.83,24.89,24.79,24.81,74000.0,15.525,15.5625,15.4999,15.5124,74000.0
2011-10-20 10:25:00,24.81,24.92,24.79,24.92,40500.0,15.5124,15.5812,15.4999,15.5812,40500.0
2011-10-20 10:30:00,24.92,24.96,24.89,24.91,28800.0,15.5812,15.6062,15.5625,15.575,28800.0
2011-10-20 10:35:00,24.9,24.96,24.87,24.96,34200.0,15.5687,15.6062,15.55,15.6062,34200.0
2011-10-20 10:40:00,24.97,25.0,24.89,24.97,27600.0,15.6125,15.6312,15.5625,15.6125,27600.0
2011-10-20 10:45:00,24.98,25.04,24.95,25.02,87000.0,15.6187,15.6563,15.6,15.6438,87000.0
2011-10-20 10:50:00,25.03,25.05,24.94,25.02,37000.0,15.65,15.6625,15.5937,15.6438,37000.0
2011-10-20 10:55:00,25.02,25.02,24.9,24.9,36400.0,15.6438,15.6438,15.5687,15.5687,36400.0
2011-10-20 11:00:00,24.9,24.9,24.79,24.8,39000.0,15.5687,15.5687,15.4999,15.5062,39000.0
2011-10-20 11:05:00,24.8,24.84,24.76,24.82,31100.0,15.5062,15.5312,15.4812,15.5187,31100.0
2011-10-20 11:10:00,24.82,24.9,24.81,24.89,31900.0,15.5187,15.5687,15.5124,15.5625,31900.0
2011-10-20 11:15:00,24.9,24.91,24.85,24.89,31200.0,15.5687,15.575,15.5375,15.5625,31200.0
2011-10-20 11:20:00,24.9,24.93,24.89,24.93,31100.0,15.5687,15.5875,15.5625,15.5875,31100.0
2011-10-20 11:25:00,24.93,25.03,24.93,25.03,34100.0,15.5875,15.65,15.5875,15.65,34100.0
2011-10-20 11:30:00,25.03,25.03,24.96,25.0,34200.0,15.65,15.65,15.6062,15.6312,34200.0
2011-10-20 11:35:00,25.0,25.07,24.99,25.02,43600.0,15.6312,15.675,15.625,15.6438,43600.0
2011-10-20 11:40:00,25.02,25.07,25.0,25.06,31300.0,15.6438,15.675,15.6312,15.6688,31300.0
2011-10-20 11:45:00,25.07,25.08,24.99,25.03,39900.0,15.675,15.6813,15.625,15.65,39900.0
2011-10-20 11:50:00,25.03,25.05,24.99,25.01,32200.0,15.65,15.6625,15.625,15.6375,32200.0
2011-10-20 11:55:00,25.02,25.02,24.95,24.97,19600.0,15.6438,15.6438,15.6,15.6125,19600.0
2011-10-20 12:00:00,24.98,24.98,24.92,24.92,19500.0,15.6187,15.6187,15.5812,15.5812,19500.0
2011-10-20 12:05:00,24.92,24.93,24.88,24.89,44800.0,15.5812,15.5875,15.5562,15.5625,44800.0
2011-10-20 12:10:00,24.89,24.93,24.88,24.93,27100.0,15.5625,15.5875,15.5562,15.5875,27100.0
2011-10-20 12:15:00,24.93,24.95,24.89,24.9,69300.0,15.5875,15.6,15.5625,15.5687,69300.0
2011-10-20 12:20:00,24.9,24.99,24.89,24.97,55800.0,15.5687,15.625,15.5625,15.6125,55800.0
2011-10-20 12:25:00,24.95,24.98,24.93,24.98,31300.0,15.6,15.6187,15.5875,15.6187,31300.0
2011-10-20 12:30:00,24.97,25.05,24.96,25.04,41500.0,15.6125,15.6625,15.6062,15.6563,41500.0
2011-10-20 12:35:00,25.03,25.05,25.0,25.04,26200.0,15.65,15.6625,15.6312,15.6563,26200.0
2011-10-20 12:40:00,25.02,25.05,24.99,25.04,28500.0,15.6438,15.6625,15.625,15.6563,28500.0
2011-10-20 12:45:00,25.03,25.08,25.02,25.04,64000.0,15.65,15.6813,15.6438,15.6563,64000.0
2011-10-20 12:50:00,25.03,25.06,25.01,25.06,21200.0,15.65,15.6688,15.6375,15.6688,21200.0
2011-10-20 12:55:00,25.05,25.16,25.05,25.15,22000.0,15.6625,15.7313,15.6625,15.725,22000.0
2011-10-20 13:00:00,25.16,25.17,25.13,25.13,18200.0,15.7313,15.7375,15.7125,15.7125,18200.0
2011-10-20 13:05:00,25.13,25.2,25.13,25.18,35400.0,15.7125,15.7563,15.7125,15.7438,35400.0
2011-10-20 13:10:00,25.18,25.28,25.18,25.27,147800.0,15.7438,15.8063,15.7438,15.8001,147800.0
2011-10-20 13:15:00,25.26,25.48,25.25,25.46,103500.0,15.7938,15.9314,15.7876,15.9189,103500.0
2011-10-20 13:20:00,25.47,25.52,25.44,25.49,159300.0,15.9251,15.9564,15.9064,15.9376,159300.0
2011-10-20 13:25:00,25.5,25.53,25.41,25.42,123900.0,15.9439,15.9626,15.8876,15.8939,123900.0
2011-10-20 13:30:00,25.42,25.47,25.41,25.46,87200.0,15.8939,15.9251,15.8876,15.9189,87200.0
2011-10-20 13:35:00,25.45,25.5,25.45,25.48,40800.0,15.9126,15.9439,15.9126,15.9314,40800.0
2011-10-20 13:40:00,25.48,25.5,25.41,25.41,64800.0,15.9314,15.9439,15.8876,15.8876,64800.0
2011-10-20 13:45:00,25.41,25.55,25.41,25.53,77800.0,15.8876,15.9751,15.8876,15.9626,77800.0
2011-10-20 13:50:00,25.54,25.56,25.48,25.55,116200.0,15.9689,15.9814,15.9314,15.9751,116200.0
2011-10-20 13:55:00,25.56,25.59,25.49,25.51,189000.0,15.9814,16.0001,15.9376,15.9501,189000.0
2011-10-20 14:00:00,25.5,25.55,25.44,25.47,39300.0,15.9439,15.9751,15.9064,15.9251,39300.0
2011-10-20 14:05:00,25.46,25.48,25.43,25.43,24100.0,15.9189,15.9314,15.9001,15.9001,24100.0
2011-10-20 14:10:00,25.44,25.45,25.38,25.39,38700.0,15.9064,15.9126,15.8688,15.8751,38700.0
2011-10-20 14:15:00,25.4,25.44,25.38,25.41,32800.0,15.8813,15.9064,15.8688,15.8876,32800.0
2011-10-20 14:20:00,25.4,25.46,25.38,25.46,29800.0,15.8813,15.9189,15.8688,15.9189,29800.0
2011-10-20 14:25:00,25.45,25.5,25.44,25.46,31100.0,15.9126,15.9439,15.9064,15.9189,31100.0
2011-10-20 14:30:00,25.47,25.5,25.44,25.48,26100.0,15.9251,15.9439,15.9064,15.9314,26100.0
2011-10-20 14:35:00,25.47,25.58,25.45,25.57,31200.0,15.9251,15.9939,15.9126,15.9876,31200.0
2011-10-20 14:40:00,25.57,25.62,25.56,25.59,42700.0,15.9876,16.0189,15.9814,16.0001,42700.0
2011-10-20 14:45:00,25.6,25.67,25.6,25.67,80600.0,16.0064,16.0502,16.0064,16.0502,80600.0
2011-10-20 14:50:00,25.67,25.78,25.66,25.77,49100.0,16.0502,16.1189,16.0439,16.1127,49100.0
2011-10-20 14:55:00,25.78,25.81,25.75,25.76,42900.0,16.1189,16.1377,16.1002,16.1064,42900.0
2011-10-20 15:00:00,25.76,25.76,25.61,25.61,96800.0,16.1064,16.1064,16.0126,16.0126,96800.0
2011-10-20 15:05:00,25.61,25.62,25.57,25.6,44000.0,16.0126,16.0189,15.9876,16.0064,44000.0
2011-10-20 15:10:00,25.59,25.62,25.57,25.61,40000.0,16.0001,16.0189,15.9876,16.0126,40000.0
2011-10-20 15:15:00,25.61,25.66,25.58,25.66,40900.0,16.0126,16.0439,15.9939,16.0439,40900.0
2011-10-20 15:20:00,25.66,25.66,25.58,25.6,42300.0,16.0439,16.0439,15.9939,16.0064,42300.0
2011-10-20 15:25:00,25.6,25.61,25.53,25.56,35300.0,16.0064,16.0126,15.9626,15.9814,35300.0
2011-10-20 15:30:00,25.56,25.61,25.54,25.61,34900.0,15.9814,16.0126,15.9689,16.0126,34900.0
2011-10-20 15:35:00,25.61,25.65,25.57,25.58,59500.0,16.0126,16.0377,15.9876,15.9939,59500.0
2011-10-20 15:40:00,25.59,25.71,25.59,25.69,74400.0,16.0001,16.0752,16.0001,16.0627,74400.0
2011-10-20 15:45:00,25.69,25.76,25.67,25.75,126700.0,16.0627,16.1064,16.0502,16.1002,126700.0
2011-10-20 15:50:00,25.75,25.75,25.68,25.72,163800.0,16.1002,16.1002,16.0564,16.0814,163800.0
2011-10-20 15:55:00,25.72,25.75,25.68,25.72,367900.0,16.0814,16.1002,16.0564,16.0814,367900.0
2011-10-21 09:30:00,26.01,26.08,25.92,25.96,289100.0,16.2627,16.3065,16.2065,16.2315,289100.0
2011-10-21 09:35:00,25.96,26.01,25.95,25.97,27700.0,16.2315,16.2627,16.2252,16.2377,27700.0
2011-10-21 09:40:00,25.97,26.07,25.97,26.03,71100.0,16.2377,16.3003,16.2377,16.2753,71100.0
2011-10-21 09:45:00,26.02,26.1,26.01,26.09,48400.0,16.269,16.319,16.2627,16.3128,48400.0
2011-10-21 09:50:00,26.09,26.14,26.09,26.13,25800.0,16.3128,16.344,16.3128,16.3378,25800.0
2011-10-21 09:55:00,26.14,26.18,26.12,26.13,25000.0,16.344,16.369,16.3315,16.3378,25000.0
2011-10-21 10:00:00,26.13,26.15,26.13,26.15,24100.0,16.3378,16.3503,16.3378,16.3503,24100.0
2011-10-21 10:05:00,26.15,26.2,26.14,26.19,23900.0,16.3503,16.3815,16.344,16.3753,23900.0
2011-10-21 10:10:00,26.19,26.19,26.13,26.14,42300.0,16.3753,16.3753,16.3378,16.344,42300.0
2011-10-21 10:15:00,26.15,26.3,26.11,26.3,52100.0,16.3503,16.4441,16.3253,16.4441,52100.0
2011-10-21 10:20:00,26.3,26.39,26.26,26.36,83100.0,16.4441,16.5003,16.4191,16.4816,83100.0
2011-10-21 10:25:00,26.36,26.36,26.3,26.3,42700.0,16.4816,16.4816,16.4441,16.4441,42700.0
2011-10-21 10:30:00,26.29,26.3,26.21,26.21,55600.0,16.4378,16.4441,16.3878,16.3878,55600.0
2011-10-21 10:35:00,26.22,26.3,26.2,26.21,55100.0,16.3941,16.4441,16.3815,16.3878,55100.0
2011-10-21 10:40:00,26.2,26.2,26.1,26.1,41900.0,16.3815,16.3815,16.319,16.319,41900.0
2011-10-21 10:45:00,26.11,26.11,26.02,26.09,51300.0,16.3253,16.3253,16.269,16.3128,51300.0
2011-10-21 10:50:00,26.09,26.1,26.0,26.01,32100.0,16.3128,16.319,16.2565,16.2627,32100.0
2011-10-21 10:55:00,26.01,26.06,26.01,26.05,25500.0,16.2627,16.294,16.2627,16.2878,25500.0
2011-10-21 11:00:00,26.05,26.06,25.98,25.99,49500.0,16.2878,16.294,16.244,16.2502,49500.0
2011-10-21 11:05:00,25.99,25.99,25.9,25.91,36800.0,16.2502,16.2502,16.194,16.2002,36800.0
2011-10-21 11:10:00,25.91,25.96,25.91,25.93,26800.0,16.2002,16.2315,16.2002,16.2127,26800.0
2011-10-21 11:15:00,25.93,25.95,25.91,25.91,24700.0,16.2127,16.2252,16.2002,16.2002,24700.0
2011-10-21 11:20:00,25.92,25.95,25.91,25.95,23500.0,16.2065,16.2252,16.2002,16.2252,23500.0
2011-10-21 11:25:00,25.95,25.98,25.91,25.96,27900.0,16.2252,16.244,16.2002,16.2315,27900.0
2011-10-21 11:30:00,25.97,26.0,25.94,25.95,20300.0,16.2377,16.2565,16.219,16.2252,20300.0
2011-10-21 11:35:00,25.95,26.0,25.95,25.99,6900.0,16.2252,16.2565,16.2252,16.2502,6900.0
2011-10-21 11:40:00,25.99,26.0,25.94,25.94,59300.0,16.2502,16.2565,16.219,16.219,59300.0
2011-10-21 11:45:00,25.94,25.95,25.9,25.9,43800.0,16.219,16.2252,16.194,16.194,43800.0
2011-10-21 11:50:00,25.91,25.99,25.88,25.97,52100.0,16.2002,16.2502,16.1815,16.2377,52100.0
2011-10-21 11:55:00,25.97,25.97,25.92,25.92,20100.0,16.2377,16.2377,16.2065,16.2065,20100.0
2011-10-21 12:00:00,25.93,25.93,25.9,25.9,11000.0,16.2127,16.2127,16.194,16.194,11000.0
2011-10-21 12:05:00,25.91,25.91,25.88,25.88,9500.0,16.2002,16.2002,16.1815,16.1815,9500.0
2011-10-21 12:10:00,25.88,25.91,25.88,25.89,11700.0,16.1815,16.2002,16.1815,16.1877,11700.0
2011-10-21 12:15:00,25.9,25.91,25.86,25.86,15700.0,16.194,16.2002,16.169,16.169,15700.0
2011-10-21 12:20:00,25.86,25.86,25.83,25.85,16500.0,16.169,16.169,16.1502,16.1627,16500.0
2011-10-21 12:25:00,25.85,25.87,25.84,25.87,12000.0,16.1627,16.1752,16.1565,16.1752,12000.0
2011-10-21 12:30:00,25.86,25.86,25.82,25.82,10300.0,16.169,16.169,16.144,16.144,10300.0
2011-10-21 12:35:00,25.82,25.83,25.79,25.8,19800.0,16.144,16.1502,16.1252,16.1314,19800.0
2011-10-21 12:40:00,25.81,25.83,25.8,25.81,10100.0,16.1377,16.1502,16.1314,16.1377,10100.0
2011-10-21 12:45:00,25.8,25.83,25.8,25.82,13300.0,16.1314,16.1502,16.1314,16.144,13300.0
2011-10-21 12:50:00,25.83,25.84,25.82,25.82,9100.0,16.1502,16.1565,16.144,16.144,9100.0
2011-10-21 12:55:00,25.83,25.83,25.82,25.83,1700.0,16.1502,16.1502,16.144,16.1502,1700.0
2011-10-21 13:00:00,25.83,25.83,25.76,25.76,26200.0,16.1502,16.1502,16.1064,16.1064,26200.0
2011-10-21 13:05:00,25.76,25.77,25.76,25.77,3600.0,16.1064,16.1127,16.1064,16.1127,3600.0
2011-10-21 13:10:00,25.76,25.76,25.69,25.74,26300.0,16.1064,16.1064,16.0627,16.0939,26300.0
2011-10-21 13:15:00,25.74,25.77,25.74,25.75,15300.0,16.0939,16.1127,16.0939,16.1002,15300.0
2011-10-21 13:20:00,25.75,25.78,25.73,25.78,11900.0,16.1002,16.1189,16.0877,16.1189,11900.0
2011-10-21 13:25:00,25.78,25.78,25.74,25.75,34900.0,16.1189,16.1189,16.0939,16.1002,34900.0
2011-10-21 13:30:00,25.74,25.76,25.73,25.76,19600.0,16.0939,16.1064,16.0877,16.1064,19600.0
2011-10-21 13:35:00,25.76,25.81,25.75,25.79,13100.0,16.1064,16.1377,16.1002,16.1252,13100.0
2011-10-21 13:40:00,25.8,25.84,25.77,25.81,22700.0,16.1314,16.1565,16.1127,16.1377,22700.0
2011-10-21 13:45:00,25.81,25.85,25.77,25.82,25600.0,16.1377,16.1627,16.1127,16.144,25600.0
2011-10-21 13:50:00,25.82,25.85,25.78,25.84,13800.0,16.144,16.1627,16.1189,16.1565,13800.0
2011-10-21 13:55:00,25.84,25.87,25.82,25.84,14700.0,16.1565,16.1752,16.144,16.1565,14700.0
2011-10-21 14:00:00,25.83,25.91,25.82,25.9,18900.0,16.1502,16.2002,16.144,16.194,18900.0
2011-10-21 14:05:00,25.91,25.96,25.9,25.93,21500.0,16.2002,16.2315,16.194,16.2127,21500.0
2011-10-21 14:10:00,25.94,25.96,25.91,25.95,20100.0,16.219,16.2315,16.2002,16.2252,20100.0
2011-10-21 14:15:00,25.94,25.97,25.92,25.93,12900.0,16.219,16.2377,16.2065,16.2127,12900.0
2011-10-21 14:20:00,25.93,25.96,25.93,25.96,13400.0,16.2127,16.2315,16.2127,16.2315,13400.0
2011-10-21 14:25:00,25.96,25.97,25.93,25.93,18400.0,16.2315,16.2377,16.2127,16.2127,18400.0
2011-10-21 14:30:00,25.92,25.96,25.91,25.92,56000.0,16.2065,16.2315,16.2002,16.2065,56000.0
2011-10-21 14:35:00,25.92,25.95,25.91,25.95,14200.0,16.2065,16.2252,16.2002,16.2252,14200.0
2011-10-21 14:40:00,25.95,25.99,25.93,25.96,25800.0,16.2252,16.2502,16.2127,16.2315,25800.0
2011-10-21 14:45:00,25.96,25.98,25.95,25.97,15900.0,16.2315,16.244,16.2252,16.2377,15900.0
2011-10-21 14:50:00,25.98,25.99,25.96,25.97,19500.0,16.244,16.2502,16.2315,16.2377,19500.0
2011-10-21 14:55:00,25.97,25.98,25.94,25.98,30700.0,16.2377,16.244,16.219,16.244,30700.0
2011-10-21 15:00:00,25.99,26.05,25.98,26.04,68300.0,16.2502,16.2878,16.244,16.2815,68300.0
2011-10-21 15:05:00,26.03,26.07,26.03,26.05,44100.0,16.2753,16.3003,16.2753,16.2878,44100.0
2011-10-21 15:10:00,26.04,26.07,26.04,26.04,23700.0,16.2815,16.3003,16.2815,16.2815,23700.0
2011-10-21 15:15:00,26.04,26.07,26.04,26.06,47800.0,16.2815,16.3003,16.2815,16.294,47800.0
2011-10-21 15:20:00,26.06,26.07,26.05,26.07,52700.0,16.294,16.3003,16.2878,16.3003,52700.0
2011-10-21 15:25:00,26.07,26.1,26.04,26.05,67100.0,16.3003,16.319,16.2815,16.2878,67100.0
2011-10-21 15:30:00,26.04,26.08,26.04,26.08,34400.0,16.2815,16.3065,16.2815,16.3065,34400.0
2011-10-21 15:35:00,26.07,26.08,26.04,26.04,53100.0,16.3003,16.3065,16.2815,16.2815,53100.0
2011-10-21 15:40:00,26.04,26.04,26.01,26.02,76400.0,16.2815,16.2815,16.2627,16.269,76400.0
2011-10-21 15:45:00,26.02,26.08,26.01,26.07,137600.0,16.269,16.3065,16.2627,16.3003,137600.0
2011-10-21 15:50:00,26.07,26.13,26.04,26.13,196500.0,16.3003,16.3378,16.2815,16.3378,196500.0
2011-10-21 15:55:00,26.13,26.13,26.06,26.07,507100.0,16.3378,16.3378,16.294,16.3003,507100.0
2011-10-24 09:30:00,26.11,26.5,26.1,26.44,224700.0,16.3253,16.5691,16.319,16.5316,224700.0
2011-10-24 09:35:00,26.43,26.62,26.4,26.6,149400.0,16.5254,16.6442,16.5066,16.6316,149400.0
2011-10-24 09:40:00,26.61,26.67,26.47,26.54,78000.0,16.6379,16.6754,16.5504,16.5941,78000.0
2011-10-24 09:45:00,26.56,26.67,26.54,26.65,58800.0,16.6066,16.6754,16.5941,16.6629,58800.0
2011-10-24 09:50:00,26.66,26.75,26.65,26.74,51200.0,16.6692,16.7254,16.6629,16.7192,51200.0
2011-10-24 09:55:00,26.74,26.84,26.73,26.83,63200.0,16.7192,16.7817,16.7129,16.7755,63200.0
2011-10-24 10:00:00,26.83,26.83,26.71,26.76,35000.0,16.7755,16.7755,16.7004,16.7317,35000.0
2011-10-24 10:05:00,26.75,26.83,26.74,26.81,149200.0,16.7254,16.7755,16.7192,16.7629,149200.0
2011-10-24 10:10:00,26.81,26.84,26.73,26.74,86500.0,16.7629,16.7817,16.7129,16.7192,86500.0
2011-10-24 10:15:00,26.74,26.74,26.63,26.67,55400.0,16.7192,16.7192,16.6504,16.6754,55400.0
2011-10-24 10:20:00,26.67,26.68,26.56,26.57,46600.0,16.6754,16.6817,16.6066,16.6129,46600.0
2011-10-24 10:25:00,26.56,26.6,26.47,26.47,75500.0,16.6066,16.6316,16.5504,16.5504,75500.0
2011-10-24 10:30:00,26.48,26.59,26.47,26.56,79700.0,16.5566,16.6254,16.5504,16.6066,79700.0
2011-10-24 10:35:00,26.57,26.64,26.56,26.56,74200.0,16.6129,16.6567,16.6066,16.6066,74200.0
2011-10-24 10:40:00,26.57,26.6,26.55,26.6,18300.0,16.6129,16.6316,16.6004,16.6316,18300.0
2011-10-24 10:45:00,26.6,26.6,26.54,26.55,53600.0,16.6316,16.6316,16.5941,16.6004,53600.0
2011-10-24 10:50:00,26.56,26.59,26.56,26.57,21000.0,16.6066,16.6254,16.6066,16.6129,21000.0
2011-10-24 10:55:00,26.56,26.57,26.45,26.46,59200.0,16.6066,16.6129,16.5379,16.5441,59200.0
2011-10-24 11:00:00,26.46,26.54,26.46,26.54,30600.0,16.5441,16.5941,16.5441,16.5941,30600.0
2011-10-24 11:05:00,26.54,26.67,26.54,26.61,102700.0,16.5941,16.6754,16.5941,16.6379,102700.0
2011-10-24 11:10:00,26.62,26.66,26.62,26.65,27000.0,16.6442,16.6692,16.6442,16.6629,27000.0
2011-10-24 11:15:00,26.66,26.68,26.63,26.68,21400.0,16.6692,16.6817,16.6504,16.6817,21400.0
2011-10-24 11:20:00,26.68,26.75,26.68,26.73,36700.0,16.6817,16.7254,16.6817,16.7129,36700.0
2011-10-24 11:25:00,26.73,26.75,26.72,26.75,15000.0,16.7129,16.7254,16.7067,16.7254,15000.0
2011-10-24 11:30:00,26.75,26.76,26.71,26.73,28200.0,16.7254,16.7317,16.7004,16.7129,28200.0
2011-10-24 11:35:00,26.71,26.73,26.69,26.73,13700.0,16.7004,16.7129,16.6879,16.7129,13700.0
2011-10-24 11:40:00,26.72,26.72,26.68,26.68,21100.0,16.7067,16.7067,16.6817,16.6817,21100.0
2011-10-24 11:45:00,26.68,26.73,26.66,26.7,26800.0,16.6817,16.7129,16.6692,16.6942,26800.0
2011-10-24 11:50:00,26.69,26.7,26.65,26.66,41700.0,16.6879,16.6942,16.6629,16.6692,41700.0
2011-10-24 11:55:00,26.66,26.66,26.59,26.62,68000.0,16.6692,16.6692,16.6254,16.6442,68000.0
2011-10-24 12:00:00,26.62,26.66,26.61,26.66,15600.0,16.6442,16.6692,16.6379,16.6692,15600.0
2011-10-24 12:05:00,26.65,26.66,26.58,26.6,66200.0,16.6629,16.6692,16.6191,16.6316,66200.0
2011-10-24 12:10:00,26.6,26.62,26.59,26.6,41800.0,16.6316,16.6442,16.6254,16.6316,41800.0
2011-10-24 12:15:00,26.6,26.62,26.59,26.59,44100.0,16.6316,16.6442,16.6254,16.6254,44100.0
2011-10-24 12:20:00,26.6,26.61,26.56,26.56,59900.0,16.6316,16.6379,16.6066,16.6066,59900.0
2011-10-24 12:25:00,26.57,26.59,26.52,26.53,71800.0,16.6129,16.6254,16.5816,16.5879,71800.0
2011-10-24 12:30:00,26.52,26.58,26.5,26.5,49900.0,16.5816,16.6191,16.5691,16.5691,49900.0
2011-10-24 12:35:00,26.5,26.5,26.48,26.5,14700.0,16.5691,16.5691,16.5566,16.5691,14700.0
2011-10-24 12:40:00,26.5,26.52,26.48,26.52,22100.0,16.5691,16.5816,16.5566,16.5816,22100.0
2011-10-24 12:45:00,26.51,26.54,26.51,26.52,11400.0,16.5754,16.5941,16.5754,16.5816,11400.0
2011-10-24 12:50:00,26.52,26.53,26.51,26.53,9100.0,16.5816,16.5879,16.5754,16.5879,9100.0
2011-10-24 12:55:00,26.52,26.55,26.52,26.54,13600.0,16.5816,16.6004,16.5816,16.5941,13600.0
2011-10-24 13:00:00,26.54,26.55,26.52,26.53,7200.0,16.5941,16.6004,16.5816,16.5879,7200.0
2011-10-24 13:05:00,26.54,26.54,26.49,26.51,13700.0,16.5941,16.5941,16.5629,16.5754,13700.0
2011-10-24 13:10:00,26.51,26.55,26.51,26.55,10600.0,16.5754,16.6004,16.5754,16.6004,10600.0
2011-10-24 13:15:00,26.55,26.55,26.52,26.54,13400.0,16.6004,16.6004,16.5816,16.5941,13400.0
2011-10-24 13:20:00,26.53,26.54,26.5,26.54,12100.0,16.5879,16.5941,16.5691,16.5941,12100.0
2011-10-24 13:25:00,26.54,26.55,26.53,26.53,9100.0,16.5941,16.6004,16.5879,16.5879,9100.0
2011-10-24 13:30:00,26.53,26.53,26.52,26.52,8800.0,16.5879,16.5879,16.5816,16.5816,8800.0
2011-10-24 13:35:00,26.53,26.53,26.52,26.53,7300.0,16.5879,16.5879,16.5816,16.5879,7300.0
2011-10-24 13:40:00,26.52,26.54,26.52,26.54,7200.0,16.5816,16.5941,16.5816,16.5941,7200.0
2011-10-24 13:45:00,26.53,26.59,26.53,26.57,59700.0,16.5879,16.6254,16.5879,16.6129,59700.0
2011-10-24 13:50:00,26.57,26.57,26.52,26.53,43400.0,16.6129,16.6129,16.5816,16.5879,43400.0
2011-10-24 13:55:00,26.53,26.53,26.49,26.5,23000.0,16.5879,16.5879,16.5629,16.5691,23000.0
2011-10-24 14:00:00,26.5,26.5,26.49,26.5,18000.0,16.5691,16.5691,16.5629,16.5691,18000.0
2011-10-24 14:05:00,26.49,26.5,26.47,26.48,42700.0,16.5629,16.5691,16.5504,16.5566,42700.0
2011-10-24 14:10:00,26.47,26.48,26.4,26.4,37300.0,16.5504,16.5566,16.5066,16.5066,37300.0
2011-10-24 14:15:00,26.41,26.42,26.31,26.32,74300.0,16.5128,16.5191,16.4503,16.4566,74300.0
2011-10-24 14:20:00,26.33,26.34,26.32,26.34,21300.0,16.4628,16.4691,16.4566,16.4691,21300.0
2011-10-24 14:25:00,26.34,26.37,26.33,26.36,35600.0,16.4691,16.4878,16.4628,16.4816,35600.0
2011-10-24 14:30:00,26.37,26.39,26.37,26.38,19500.0,16.4878,16.5003,16.4878,16.4941,19500.0
2011-10-24 14:35:00,26.38,26.4,26.38,26.4,23300.0,16.4941,16.5066,16.4941,16.5066,23300.0
2011-10-24 14:40:00,26.4,26.42,26.39,26.41,31500.0,16.5066,16.5191,16.5003,16.5128,31500.0
2011-10-24 14:45:00,26.41,26.42,26.36,26.36,38600.0,16.5128,16.5191,16.4816,16.4816,38600.0
2011-10-24 14:50:00,26.35,26.37,26.33,26.36,46700.0,16.4753,16.4878,16.4628,16.4816,46700.0
2011-10-24 14:55:00,26.37,26.41,26.36,26.4,39000.0,16.4878,16.5128,16.4816,16.5066,39000.0
2011-10-24 15:00:00,26.39,26.48,26.39,26.47,80900.0,16.5003,16.5566,16.5003,16.5504,80900.0
2011-10-24 15:05:00,26.48,26.48,26.42,26.43,40600.0,16.5566,16.5566,16.5191,16.5254,40600.0
2011-10-24 15:10:00,26.44,26.44,26.4,26.4,29200.0,16.5316,16.5316,16.5066,16.5066,29200.0
2011-10-24 15:15:00,26.41,26.41,26.38,26.41,43400.0,16.5128,16.5128,16.4941,16.5128,43400.0
2011-10-24 15:20:00,26.41,26.43,26.4,26.41,35500.0,16.5128,16.5254,16.5066,16.5128,35500.0
2011-10-24 15:25:00,26.41,26.41,26.33,26.34,53800.0,16.5128,16.5128,16.4628,16.4691,53800.0
2011-10-24 15:30:00,26.34,26.36,26.31,26.33,54200.0,16.4691,16.4816,16.4503,16.4628,54200.0
2011-10-24 15:35:00,26.34,26.39,26.33,26.38,92500.0,16.4691,16.5003,16.4628,16.4941,92500.0
2011-10-24 15:40:00,26.38,26.42,26.36,26.42,63800.0,16.4941,16.5191,16.4816,16.5191,63800.0
2011-10-24 15:45:00,26.42,26.42,26.36,26.37,129000.0,16.5191,16.5191,16.4816,16.4878,129000.0
2011-10-24 15:50:00,26.37,26.39,26.36,26.38,108100.0,16.4878,16.5003,16.4816,16.4941,108100.0
2011-10-24 15:55:00,26.38,26.44,26.37,26.44,161600.0,16.4941,16.5316,16.4878,16.5316,161600.0
2011-10-25 09:30:00,26.11,26.33,26.11,26.11,58400.0,16.3253,16.4628,16.3253,16.3253,58400.0
2011-10-25 09:35:00,26.12,26.13,25.9,25.96,84300.0,16.3315,16.3378,16.194,16.2315,84300.0
2011-10-25 09:40:00,25.96,26.08,25.95,26.07,48600.0,16.2315,16.3065,16.2252,16.3003,48600.0
2011-10-25 09:45:00,26.06,26.18,25.99,26.13,78800.0,16.294,16.369,16.2502,16.3378,78800.0
2011-10-25 09:50:00,26.13,26.18,25.98,26.1,63000.0,16.3378,16.369,16.244,16.319,63000.0
2011-10-25 09:55:00,26.1,26.24,26.1,26.19,81600.0,16.319,16.4066,16.319,16.3753,81600.0
2011-10-25 10:00:00,26.22,26.29,26.14,26.15,108800.0,16.3941,16.4378,16.344,16.3503,108800.0
2011-10-25 10:05:00,26.14,26.18,26.09,26.16,25800.0,16.344,16.369,16.3128,16.3565,25800.0
2011-10-25 10:10:00,26.17,26.25,26.17,26.18,26600.0,16.3628,16.4128,16.3628,16.369,26600.0
2011-10-25 10:15:00,26.17,26.2,26.14,26.2,25200.0,16.3628,16.3815,16.344,16.3815,25200.0
2011-10-25 10:20:00,26.2,26.28,26.18,26.27,26800.0,16.3815,16.4316,16.369,16.4253,26800.0
2011-10-25 10:25:00,26.26,26.37,26.26,26.35,16800.0,16.4191,16.4878,16.4191,16.4753,16800.0
2011-10-25 10:30:00,26.33,26.36,26.29,26.35,19800.0,16.4628,16.4816,16.4378,16.4753,19800.0
2011-10-25 10:35:00,26.35,26.47,26.33,26.47,23200.0,16.4753,16.5504,16.4628,16.5504,23200.0
2011-10-25 10:40:00,26.47,26.54,26.45,26.54,65000.0,16.5504,16.5941,16.5379,16.5941,65000.0
2011-10-25 10:45:00,26.54,26.58,26.45,26.46,45500.0,16.5941,16.6191,16.5379,16.5441,45500.0
2011-10-25 10:50:00,26.46,26.46,26.36,26.36,31300.0,16.5441,16.5441,16.4816,16.4816,31300.0
2011-10-25 10:55:00,26.36,26.41,26.3,26.31,21200.0,16.4816,16.5128,16.4441,16.4503,21200.0
2011-10-25 11:00:00,26.3,26.33,26.27,26.27,21100.0,16.4441,16.4628,16.4253,16.4253,21100.0
2011-10-25 11:05:00,26.27,26.27,26.19,26.21,19900.0,16.4253,16.4253,16.3753,16.3878,19900.0
2011-10-25 11:10:00,26.21,26.22,26.17,26.21,17200.0,16.3878,16.3941,16.3628,16.3878,17200.0
2011-10-25 11:15:00,26.21,26.22,26.15,26.17,27800.0,16.3878,16.3941,16.3503,16.3628,27800.0
2011-10-25 11:20:00,26.18,26.2,26.14,26.17,29500.0,16.369,16.3815,16.344,16.3628,29500.0
2011-10-25 11:25:00,26.18,26.23,26.17,26.21,26300.0,16.369,16.4003,16.3628,16.3878,26300.0
2011-10-25 11:30:00,26.2,26.26,26.2,26.24,16600.0,16.3815,16.4191,16.3815,16.4066,16600.0
2011-10-25 11:35:00,26.24,26.29,26.19,26.22,25100.0,16.4066,16.4378,16.3753,16.3941,25100.0
2011-10-25 11:40:00,26.21,26.24,26.19,26.24,15200.0,16.3878,16.4066,16.3753,16.4066,15200.0
2011-10-25 11:45:00,26.22,26.24,26.21,26.23,13500.0,16.3941,16.4066,16.3878,16.4003,13500.0
2011-10-25 11:50:00,26.22,26.32,26.22,26.32,11700.0,16.3941,16.4566,16.3941,16.4566,11700.0
2011-10-25 11:55:00,26.31,26.33,26.31,26.32,8900.0,16.4503,16.4628,16.4503,16.4566,8900.0
2011-10-25 12:00:00,26.32,26.36,26.31,26.35,25500.0,16.4566,16.4816,16.4503,16.4753,25500.0
2011-10-25 12:05:00,26.34,26.48,26.34,26.47,53900.0,16.4691,16.5566,16.4691,16.5504,53900.0
2011-10-25 12:10:00,26.48,26.51,26.45,26.45,40200.0,16.5566,16.5754,16.5379,16.5379,40200.0
2011-10-25 12:15:00,26.45,26.48,26.43,26.44,21500.0,16.5379,16.5566,16.5254,16.5316,21500.0
2011-10-25 12:20:00,26.45,26.47,26.44,26.44,14500.0,16.5379,16.5504,16.5316,16.5316,14500.0
2011-10-25 12:25:00,26.45,26.49,26.43,26.47,27800.0,16.5379,16.5629,16.5254,16.5504,27800.0
2011-10-25 12:30:00,26.47,26.49,26.44,26.46,19500.0,16.5504,16.5629,16.5316,16.5441,19500.0
2011-10-25 12:35:00,26.45,26.47,26.39,26.39,9200.0,16.5379,16.5504,16.5003,16.5003,9200.0
2011-10-25 12:40:00,26.39,26.39,26.33,26.34,14100.0,16.5003,16.5003,16.4628,16.4691,14100.0
2011-10-25 12:45:00,26.34,26.37,26.29,26.3,12000.0,16.4691,16.4878,16.4378,16.4441,12000.0
2011-10-25 12:50:00,26.3,26.31,26.25,26.25,7500.0,16.4441,16.4503,16.4128,16.4128,7500.0
2011-10-25 12:55:00,26.25,26.25,26.22,26.23,12100.0,16.4128,16.4128,16.3941,16.4003,12100.0
2011-10-25 13:00:00,26.23,26.28,26.22,26.27,42800.0,16.4003,16.4316,16.3941,16.4253,42800.0
2011-10-25 13:05:00,26.27,26.35,26.27,26.35,10900.0,16.4253,16.4753,16.4253,16.4753,10900.0
2011-10-25 13:10:00,26.35,26.35,26.31,26.31,12400.0,16.4753,16.4753,16.4503,16.4503,12400.0
2011-10-25 13:15:00,26.31,26.38,26.31,26.37,33100.0,16.4503,16.4941,16.4503,16.4878,33100.0
2011-10-25 13:20:00,26.38,26.43,26.37,26.42,41700.0,16.4941,16.5254,16.4878,16.5191,41700.0
2011-10-25 13:25:00,26.42,26.46,26.41,26.42,36700.0,16.5191,16.5441,16.5128,16.5191,36700.0
2011-10-25 13:30:00,26.41,26.41,26.35,26.37,29500.0,16.5128,16.5128,16.4753,16.4878,29500.0
2011-10-25 13:35:00,26.36,26.4,26.36,26.38,26100.0,16.4816,16.5066,16.4816,16.4941,26100.0
2011-10-25 13:40:00,26.37,26.39,26.36,26.37,26400.0,16.4878,16.5003,16.4816,16.4878,26400.0
2011-10-25 13:45:00,26.37,26.4,26.37,26.38,19500.0,16.4878,16.5066,16.4878,16.4941,19500.0
2011-10-25 13:50:00,26.38,26.44,26.38,26.4,38600.0,16.4941,16.5316,16.4941,16.5066,38600.0
2011-10-25 13:55:00,26.4,26.4,26.28,26.3,203100.0,16.5066,16.5066,16.4316,16.4441,203100.0
2011-10-25 14:00:00,26.3,26.35,26.3,26.33,72000.0,16.4441,16.4753,16.4441,16.4628,72000.0
2011-10-25 14:05:00,26.34,26.37,26.33,26.36,18100.0,16.4691,16.4878,16.4628,16.4816,18100.0
2011-10-25 14:10:00,26.36,26.37,26.32,26.32,29700.0,16.4816,16.4878,16.4566,16.4566,29700.0
2011-10-25 14:15:00,26.32,26.38,26.32,26.37,30700.0,16.4566,16.4941,16.4566,16.4878,30700.0
2011-10-25 14:20:00,26.37,26.39,26.34,26.39,18700.0,16.4878,16.5003,16.4691,16.5003,18700.0
2011-10-25 14:25:00,26.39,26.4,26.37,26.37,30800.0,16.5003,16.5066,16.4878,16.4878,30800.0
2011-10-25 14:30:00,26.37,26.37,26.33,26.36,48100.0,16.4878,16.4878,16.4628,16.4816,48100.0
2011-10-25 14:35:00,26.36,26.37,26.31,26.33,20700.0,16.4816,16.4878,16.4503,16.4628,20700.0
2011-10-25 14:40:00,26.33,26.4,26.31,26.39,37300.0,16.4628,16.5066,16.4503,16.5003,37300.0
2011-10-25 14:45:00,26.39,26.4,26.36,26.38,20100.0,16.5003,16.5066,16.4816,16.4941,20100.0
2011-10-25 14:50:00,26.37,26.39,26.36,26.37,24100.0,16.4878,16.5003,16.4816,16.4878,24100.0
2011-10-25 14:55:00,26.37,26.37,26.3,26.34,59600.0,16.4878,16.4878,16.4441,16.4691,59600.0
2011-10-25 15:00:00,26.34,26.38,26.34,26.36,34100.0,16.4691,16.4941,16.4691,16.4816,34100.0
2011-10-25 15:05:00,26.36,26.42,26.35,26.41,120100.0,16.4816,16.5191,16.4753,16.5128,120100.0
2011-10-25 15:10:00,26.4,26.41,26.39,26.39,62600.0,16.5066,16.5128,16.5003,16.5003,62600.0
2011-10-25 15:15:00,26.39,26.42,26.37,26.37,30000.0,16.5003,16.5191,16.4878,16.4878,30000.0
2011-10-25 15:20:00,26.37,26.37,26.28,26.28,43100.0,16.4878,16.4878,16.4316,16.4316,43100.0
2011-10-25 15:25:00,26.28,26.29,26.26,26.28,31900.0,16.4316,16.4378,16.4191,16.4316,31900.0
2011-10-25 15:30:00,26.28,26.31,26.27,26.27,29200.0,16.4316,16.4503,16.4253,16.4253,29200.0
2011-10-25 15:35:00,26.27,26.28,26.22,26.22,62100.0,16.4253,16.4316,16.3941,16.3941,62100.0
2011-10-25 15:40:00,26.22,26.24,26.18,26.18,50200.0,16.3941,16.4066,16.369,16.369,50200.0
2011-10-25 15:45:00,26.19,26.2,26.09,26.09,95100.0,16.3753,16.3815,16.3128,16.3128,95100.0
2011-10-25 15:50:00,26.1,26.13,26.05,26.05,142200.0,16.319,16.3378,16.2878,16.2878,142200.0
2011-10-25 15:55:00,26.05,26.06,25.99,26.05,377700.0,16.2878,16.294,16.2502,16.2878,377700.0
2011-10-26 09:30:00,26.46,26.62,26.3,26.6,160400.0,16.5441,16.6442,16.4441,16.6316,160400.0
2011-10-26 09:35:00,26.6,26.75,26.5,26.7,221300.0,16.6316,16.7254,16.5691,16.6942,221300.0
2011-10-26 09:40:00,26.7,26.72,26.59,26.72,125600.0,16.6942,16.7067,16.6254,16.7067,125600.0
2011-10-26 09:45:00,26.71,26.85,26.69,26.78,107300.0,16.7004,16.788,16.6879,16.7442,107300.0
2011-10-26 09:50:00,26.78,26.78,26.68,26.76,211200.0,16.7442,16.7442,16.6817,16.7317,211200.0
2011-10-26 09:55:00,26.76,26.76,26.66,26.7,136600.0,16.7317,16.7317,16.6692,16.6942,136600.0
2011-10-26 10:00:00,26.7,26.72,26.59,26.66,160800.0,16.6942,16.7067,16.6254,16.6692,160800.0
2011-10-26 10:05:00,26.65,26.66,26.58,26.6,82300.0,16.6629,16.6692,16.6191,16.6316,82300.0
2011-10-26 10:10:00,26.6,26.64,26.45,26.48,93700.0,16.6316,16.6567,16.5379,16.5566,93700.0
2011-10-26 10:15:00,26.48,26.53,26.41,26.53,72400.0,16.5566,16.5879,16.5128,16.5879,72400.0
2011-10-26 10:20:00,26.53,26.56,26.5,26.52,41200.0,16.5879,16.6066,16.5691,16.5816,41200.0
2011-10-26 10:25:00,26.51,26.53,26.46,26.52,84000.0,16.5754,16.5879,16.5441,16.5816,84000.0
2011-10-26 10:30:00,26.52,26.52,26.37,26.37,74200.0,16.5816,16.5816,16.4878,16.4878,74200.0
2011-10-26 10:35:00,26.38,26.52,26.38,26.51,130900.0,16.4941,16.5816,16.4941,16.5754,130900.0
2011-10-26 10:40:00,26.51,26.51,26.41,26.42,59400.0,16.5754,16.5754,16.5128,16.5191,59400.0
2011-10-26 10:45:00,26.42,26.42,26.11,26.11,172000.0,16.5191,16.5191,16.3253,16.3253,172000.0
2011-10-26 10:50:00,26.11,26.17,26.01,26.03,136400.0,16.3253,16.3628,16.2627,16.2753,136400.0
2011-10-26 10:55:00,26.02,26.1,25.97,26.08,48800.0,16.269,16.319,16.2377,16.3065,48800.0
2011-10-26 11:00:00,26.08,26.13,26.05,26.05,58100.0,16.3065,16.3378,16.2878,16.2878,58100.0
2011-10-26 11:05:00,26.04,26.1,26.01,26.01,135800.0,16.2815,16.319,16.2627,16.2627,135800.0
2011-10-26 11:10:00,26.01,26.06,25.97,25.97,48500.0,16.2627,16.294,16.2377,16.2377,48500.0
2011-10-26 11:15:00,25.97,25.98,25.9,25.93,58200.0,16.2377,16.244,16.194,16.2127,58200.0
2011-10-26 11:20:00,25.93,25.97,25.89,25.9,113600.0,16.2127,16.2377,16.1877,16.194,113600.0
2011-10-26 11:25:00,25.91,25.98,25.88,25.93,98200.0,16.2002,16.244,16.1815,16.2127,98200.0
2011-10-26 11:30:00,25.92,26.0,25.92,25.99,87300.0,16.2065,16.2565,16.2065,16.2502,87300.0
2011-10-26 11:35:00,25.98,26.03,25.98,26.02,30700.0,16.244,16.2753,16.244,16.269,30700.0
2011-10-26 11:40:00,26.03,26.17,26.0,26.16,62000.0,16.2753,16.3628,16.2565,16.3565,62000.0
2011-10-26 11:45:00,26.15,26.23,26.15,26.21,16700.0,16.3503,16.4003,16.3503,16.3878,16700.0
2011-10-26 11:50:00,26.21,26.31,26.2,26.31,65900.0,16.3878,16.4503,16.3815,16.4503,65900.0
2011-10-26 11:55:00,26.31,26.32,26.29,26.29,47400.0,16.4503,16.4566,16.4378,16.4378,47400.0
2011-10-26 12:00:00,26.3,26.35,26.29,26.34,46200.0,16.4441,16.4753,16.4378,16.4691,46200.0
2011-10-26 12:05:00,26.33,26.35,26.29,26.31,63000.0,16.4628,16.4753,16.4378,16.4503,63000.0
2011-10-26 12:10:00,26.31,26.34,26.28,26.3,35500.0,16.4503,16.4691,16.4316,16.4441,35500.0
2011-10-26 12:15:00,26.3,26.35,26.3,26.33,20300.0,16.4441,16.4753,16.4441,16.4628,20300.0
2011-10-26 12:20:00,26.34,26.36,26.29,26.3,30100.0,16.4691,16.4816,16.4378,16.4441,30100.0
2011-10-26 12:25:00,26.3,26.32,26.29,26.3,24200.0,16.4441,16.4566,16.4378,16.4441,24200.0
2011-10-26 12:30:00,26.3,26.32,26.29,26.3,21800.0,16.4441,16.4566,16.4378,16.4441,21800.0
2011-10-26 12:35:00,26.3,26.33,26.29,26.3,26100.0,16.4441,16.4628,16.4378,16.4441,26100.0
2011-10-26 12:40:00,26.29,26.31,26.28,26.3,72500.0,16.4378,16.4503,16.4316,16.4441,72500.0
2011-10-26 12:45:00,26.31,26.32,26.28,26.29,42800.0,16.4503,16.4566,16.4316,16.4378,42800.0
2011-10-26 12:50:00,26.29,26.3,26.27,26.29,50200.0,16.4378,16.4441,16.4253,16.4378,50200.0
2011-10-26 12:55:00,26.29,26.29,26.26,26.28,38400.0,16.4378,16.4378,16.4191,16.4316,38400.0
2011-10-26 13:00:00,26.28,26.29,26.19,26.19,28300.0,16.4316,16.4378,16.3753,16.3753,28300.0
2011-10-26 13:05:00,26.2,26.24,26.18,26.18,81700.0,16.3815,16.4066,16.369,16.369,81700.0
2011-10-26 13:10:00,26.18,26.18,26.14,26.14,22100.0,16.369,16.369,16.344,16.344,22100.0
2011-10-26 13:15:00,26.15,26.16,26.1,26.11,37100.0,16.3503,16.3565,16.319,16.3253,37100.0
2011-10-26 13:20:00,26.12,26.14,26.1,26.12,39100.0,16.3315,16.344,16.319,16.3315,39100.0
2011-10-26 13:25:00,26.12,26.17,26.08,26.16,27700.0,16.3315,16.3628,16.3065,16.3565,27700.0
2011-10-26 13:30:00,26.17,26.35,26.17,26.35,72100.0,16.3628,16.4753,16.3628,16.4753,72100.0
2011-10-26 13:35:00,26.35,26.38,26.31,26.37,34300.0,16.4753,16.4941,16.4503,16.4878,34300.0
2011-10-26 13:40:00,26.36,26.37,26.33,26.33,27700.0,16.4816,16.4878,16.4628,16.4628,27700.0
2011-10-26 13:45:00,26.33,26.37,26.3,26.35,37500.0,16.4628,16.4878,16.4441,16.4753,37500.0
2011-10-26 13:50:00,26.36,26.45,26.32,26.36,61100.0,16.4816,16.5379,16.4566,16.4816,61100.0
2011-10-26 13:55:00,26.35,26.43,26.33,26.4,63600.0,16.4753,16.5254,16.4628,16.5066,63600.0
2011-10-26 14:00:00,26.41,26.48,26.41,26.44,58600.0,16.5128,16.5566,16.5128,16.5316,58600.0
2011-10-26 14:05:00,26.44,26.56,26.41,26.54,75700.0,16.5316,16.6066,16.5128,16.5941,75700.0
2011-10-26 14:10:00,26.55,26.59,26.54,26.57,101600.0,16.6004,16.6254,16.5941,16.6129,101600.0
2011-10-26 14:15:00,26.57,26.58,26.54,26.55,43200.0,16.6129,16.6191,16.5941,16.6004,43200.0
2011-10-26 14:20:00,26.55,26.55,26.52,26.54,37400.0,16.6004,16.6004,16.5816,16.5941,37400.0
2011-10-26 14:25:00,26.54,26.55,26.52,26.52,29400.0,16.5941,16.6004,16.5816,16.5816,29400.0
2011-10-26 14:30:00,26.52,26.65,26.51,26.62,46000.0,16.5816,16.6629,16.5754,16.6442,46000.0
2011-10-26 14:35:00,26.62,26.69,26.6,26.69,44600.0,16.6442,16.6879,16.6316,16.6879,44600.0
2011-10-26 14:40:00,26.68,26.68,26.61,26.63,67000.0,16.6817,16.6817,16.6379,16.6504,67000.0
2011-10-26 14:45:00,26.64,26.66,26.63,26.65,39100.0,16.6567,16.6692,16.6504,16.6629,39100.0
2011-10-26 14:50:00,26.64,26.65,26.49,26.5,70300.0,16.6567,16.6629,16.5629,16.5691,70300.0
2011-10-26 14:55:00,26.49,26.52,26.47,26.48,60800.0,16.5629,16.5816,16.5504,16.5566,60800.0
2011-10-26 15:00:00,26.49,26.55,26.49,26.52,63000.0,16.5629,16.6004,16.5629,16.5816,63000.0
2011-10-26 15:05:00,26.53,26.53,26.47,26.52,40700.0,16.5879,16.5879,16.5504,16.5816,40700.0
2011-10-26 15:10:00,26.52,26.61,26.5,26.61,34100.0,16.5816,16.6379,16.5691,16.6379,34100.0
2011-10-26 15:15:00,26.61,26.67,26.61,26.65,104600.0,16.6379,16.6754,16.6379,16.6629,104600.0
2011-10-26 15:20:00,26.65,26.68,26.6,26.62,69000.0,16.6629,16.6817,16.6316,16.6442,69000.0
2011-10-26 15:25:00,26.61,26.68,26.6,26.67,48000.0,16.6379,16.6817,16.6316,16.6754,48000.0
2011-10-26 15:30:00,26.66,26.74,26.63,26.74,96800.0,16.6692,16.7192,16.6504,16.7192,96800.0
2011-10-26 15:35:00,26.75,26.78,26.69,26.7,121500.0,16.7254,16.7442,16.6879,16.6942,121500.0
2011-10-26 15:40:00,26.7,26.76,26.7,26.75,99000.0,16.6942,16.7317,16.6942,16.7254,99000.0
2011-10-26 15:45:00,26.75,26.76,26.64,26.65,160300.0,16.7254,16.7317,16.6567,16.6629,160300.0
2011-10-26 15:50:00,26.65,26.7,26.64,26.66,202900.0,16.6629,16.6942,16.6567,16.6692,202900.0
2011-10-26 15:55:00,26.66,26.68,26.62,26.64,222300.0,16.6692,16.6817,16.6442,16.6567,222300.0
2011-10-27 09:30:00,27.19,27.5,27.17,27.44,250500.0,17.0005,17.1944,16.988,17.1569,250500.0
2011-10-27 09:35:00,27.44,27.54,27.4,27.5,172000.0,17.1569,17.2194,17.1318,17.1944,172000.0
2011-10-27 09:40:00,27.5,27.6,27.48,27.5,156600.0,17.1944,17.2569,17.1819,17.1944,156600.0
2011-10-27 09:45:00,27.5,27.5,27.47,27.5,142100.0,17.1944,17.1944,17.1756,17.1944,142100.0
2011-10-27 09:50:00,27.49,27.5,27.33,27.34,106100.0,17.1881,17.1944,17.0881,17.0943,106100.0
2011-10-27 09:55:00,27.34,27.35,27.25,27.25,55200.0,17.0943,17.1006,17.0381,17.0381,55200.0
2011-10-27 10:00:00,27.25,27.37,27.21,27.37,116100.0,17.0381,17.1131,17.013,17.1131,116100.0
2011-10-27 10:05:00,27.36,27.37,27.31,27.32,100100.0,17.1068,17.1131,17.0756,17.0818,100100.0
2011-10-27 10:10:00,27.32,27.36,27.31,27.34,80800.0,17.0818,17.1068,17.0756,17.0943,80800.0
2011-10-27 10:15:00,27.34,27.42,27.34,27.36,64800.0,17.0943,17.1444,17.0943,17.1068,64800.0
2011-10-27 10:20:00,27.36,27.37,27.3,27.33,75200.0,17.1068,17.1131,17.0693,17.0881,75200.0
2011-10-27 10:25:00,27.31,27.34,27.2,27.23,65200.0,17.0756,17.0943,17.0068,17.0256,65200.0
2011-10-27 10:30:00,27.22,27.27,27.21,27.23,104000.0,17.0193,17.0506,17.013,17.0256,104000.0
2011-10-27 10:35:00,27.24,27.24,27.14,27.17,136300.0,17.0318,17.0318,16.9693,16.988,136300.0
2011-10-27 10:40:00,27.17,27.22,27.15,27.21,67500.0,16.988,17.0193,16.9755,17.013,67500.0
2011-10-27 10:45:00,27.21,27.32,27.19,27.31,78500.0,17.013,17.0818,17.0005,17.0756,78500.0
2011-10-27 10:50:00,27.32,27.38,27.29,27.38,42700.0,17.0818,17.1193,17.0631,17.1193,42700.0
2011-10-27 10:55:00,27.38,27.49,27.38,27.4,155900.0,17.1193,17.1881,17.1193,17.1318,155900.0
2011-10-27 11:00:00,27.4,27.4,27.32,27.34,110900.0,17.1318,17.1318,17.0818,17.0943,110900.0
2011-10-27 11:05:00,27.35,27.35,27.29,27.31,110400.0,17.1006,17.1006,17.0631,17.0756,110400.0
2011-10-27 11:10:00,27.32,27.38,27.3,27.35,46400.0,17.0818,17.1193,17.0693,17.1006,46400.0
2011-10-27 11:15:00,27.35,27.41,27.33,27.36,37100.0,17.1006,17.1381,17.0881,17.1068,37100.0
2011-10-27 11:20:00,27.37,27.37,27.34,27.35,22900.0,17.1131,17.1131,17.0943,17.1006,22900.0
2011-10-27 11:25:00,27.35,27.37,27.3,27.32,61500.0,17.1006,17.1131,17.0693,17.0818,61500.0
2011-10-27 11:30:00,27.32,27.34,27.29,27.33,69200.0,17.0818,17.0943,17.0631,17.0881,69200.0
2011-10-27 11:35:00,27.32,27.38,27.29,27.37,40400.0,17.0818,17.1193,17.0631,17.1131,40400.0
2011-10-27 11:40:00,27.37,27.38,27.35,27.35,26700.0,17.1131,17.1193,17.1006,17.1006,26700.0
2011-10-27 11:45:00,27.36,27.39,27.34,27.35,45700.0,17.1068,17.1256,17.0943,17.1006,45700.0
2011-10-27 11:50:00,27.35,27.36,27.29,27.3,50300.0,17.1006,17.1068,17.0631,17.0693,50300.0
2011-10-27 11:55:00,27.3,27.38,27.29,27.38,102000.0,17.0693,17.1193,17.0631,17.1193,102000.0
2011-10-27 12:00:00,27.37,27.5,27.37,27.48,145300.0,17.1131,17.1944,17.1131,17.1819,145300.0
2011-10-27 12:05:00,27.48,27.5,27.4,27.4,93300.0,17.1819,17.1944,17.1318,17.1318,93300.0
2011-10-27 12:10:00,27.4,27.44,27.4,27.43,53600.0,17.1318,17.1569,17.1318,17.1506,53600.0
2011-10-27 12:15:00,27.42,27.47,27.37,27.39,158800.0,17.1444,17.1756,17.1131,17.1256,158800.0
2011-10-27 12:20:00,27.39,27.39,27.21,27.22,104900.0,17.1256,17.1256,17.013,17.0193,104900.0
2011-10-27 12:25:00,27.21,27.21,27.17,27.19,43800.0,17.013,17.013,16.988,17.0005,43800.0
2011-10-27 12:30:00,27.2,27.29,27.2,27.29,35700.0,17.0068,17.0631,17.0068,17.0631,35700.0
2011-10-27 12:35:00,27.3,27.3,27.26,27.28,28800.0,17.0693,17.0693,17.0443,17.0568,28800.0
2011-10-27 12:40:00,27.28,27.29,27.18,27.18,65100.0,17.0568,17.0631,16.9943,16.9943,65100.0
2011-10-27 12:45:00,27.18,27.2,27.15,27.15,47200.0,16.9943,17.0068,16.9755,16.9755,47200.0
2011-10-27 12:50:00,27.15,27.16,27.09,27.11,58800.0,16.9755,16.9818,16.938,16.9505,58800.0
2011-10-27 12:55:00,27.1,27.17,27.1,27.15,105900.0,16.9443,16.988,16.9443,16.9755,105900.0
2011-10-27 13:00:00,27.15,27.22,27.13,27.22,93400.0,16.9755,17.0193,16.963,17.0193,93400.0
2011-10-27 13:05:00,27.22,27.29,27.22,27.26,107500.0,17.0193,17.0631,17.0193,17.0443,107500.0
2011-10-27 13:10:00,27.26,27.35,27.26,27.34,77900.0,17.0443,17.1006,17.0443,17.0943,77900.0
2011-10-27 13:15:00,27.34,27.4,27.33,27.39,71700.0,17.0943,17.1318,17.0881,17.1256,71700.0
2011-10-27 13:20:00,27.38,27.42,27.38,27.42,45700.0,17.1193,17.1444,17.1193,17.1444,45700.0
2011-10-27 13:25:00,27.41,27.44,27.41,27.44,35400.0,17.1381,17.1569,17.1381,17.1569,35400.0
2011-10-27 13:30:00,27.43,27.47,27.43,27.46,66200.0,17.1506,17.1756,17.1506,17.1694,66200.0
2011-10-27 13:35:00,27.46,27.47,27.46,27.47,17700.0,17.1694,17.1756,17.1694,17.1756,17700.0
2011-10-27 13:40:00,27.48,27.5,27.47,27.5,57700.0,17.1819,17.1944,17.1756,17.1944,57700.0
2011-10-27 13:45:00,27.49,27.5,27.47,27.5,41200.0,17.1881,17.1944,17.1756,17.1944,41200.0
2011-10-27 13:50:00,27.5,27.52,27.49,27.51,57700.0,17.1944,17.2069,17.1881,17.2006,57700.0
2011-10-27 13:55:00,27.51,27.53,27.49,27.49,98900.0,17.2006,17.2131,17.1881,17.1881,98900.0
2011-10-27 14:00:00,27.5,27.5,27.47,27.47,111700.0,17.1944,17.1944,17.1756,17.1756,111700.0
2011-10-27 14:05:00,27.48,27.48,27.42,27.42,60400.0,17.1819,17.1819,17.1444,17.1444,60400.0
2011-10-27 14:10:00,27.41,27.43,27.38,27.41,72100.0,17.1381,17.1506,17.1193,17.1381,72100.0
2011-10-27 14:15:00,27.4,27.41,27.33,27.34,150800.0,17.1318,17.1381,17.0881,17.0943,150800.0
2011-10-27 14:20:00,27.34,27.36,27.25,27.29,206000.0,17.0943,17.1068,17.0381,17.0631,206000.0
2011-10-27 14:25:00,27.27,27.29,27.21,27.24,251900.0,17.0506,17.0631,17.013,17.0318,251900.0
2011-10-27 14:30:00,27.23,27.28,27.21,27.25,93000.0,17.0256,17.0568,17.013,17.0381,93000.0
2011-10-27 14:35:00,27.26,27.34,27.25,27.34,107600.0,17.0443,17.0943,17.0381,17.0943,107600.0
2011-10-27 14:40:00,27.34,27.38,27.33,27.37,68900.0,17.0943,17.1193,17.0881,17.1131,68900.0
2011-10-27 14:45:00,27.37,27.39,27.3,27.3,62500.0,17.1131,17.1256,17.0693,17.0693,62500.0
2011-10-27 14:50:00,27.3,27.3,27.23,27.23,117500.0,17.0693,17.0693,17.0256,17.0256,117500.0
2011-10-27 14:55:00,27.24,27.24,27.19,27.2,206400.0,17.0318,17.0318,17.0005,17.0068,206400.0
2011-10-27 15:00:00,27.21,27.31,27.19,27.28,157200.0,17.013,17.0756,17.0005,17.0568,157200.0
2011-10-27 15:05:00,27.28,27.33,27.28,27.29,153400.0,17.0568,17.0881,17.0568,17.0631,153400.0
2011-10-27 15:10:00,27.28,27.29,27.26,27.29,52700.0,17.0568,17.0631,17.0443,17.0631,52700.0
2011-10-27 15:15:00,27.3,27.3,27.25,27.29,203300.0,17.0693,17.0693,17.0381,17.0631,203300.0
2011-10-27 15:20:00,27.28,27.35,27.27,27.34,145400.0,17.0568,17.1006,17.0506,17.0943,145400.0
2011-10-27 15:25:00,27.34,27.34,27.23,27.24,160800.0,17.0943,17.0943,17.0256,17.0318,160800.0
2011-10-27 15:30:00,27.23,27.24,27.16,27.16,156200.0,17.0256,17.0318,16.9818,16.9818,156200.0
2011-10-27 15:35:00,27.16,27.17,27.16,27.16,107900.0,16.9818,16.988,16.9818,16.9818,107900.0
2011-10-27 15:40:00,27.17,27.22,27.16,27.19,242300.0,16.988,17.0193,16.9818,17.0005,242300.0
2011-10-27 15:45:00,27.19,27.2,27.06,27.07,284200.0,17.0005,17.0068,16.9193,16.9255,284200.0
2011-10-27 15:50:00,27.07,27.09,26.98,26.98,280800.0,16.9255,16.938,16.8692,16.8692,280800.0
2011-10-27 15:55:00,26.99,27.07,26.96,27.05,497600.0,16.8755,16.9255,16.8567,16.913,497600.0
2011-10-28 09:30:00,27.3,27.33,27.14,27.2,75000.0,17.0693,17.0881,16.9693,17.0068,75000.0
2011-10-28 09:35:00,27.2,27.33,27.2,27.28,71700.0,17.0068,17.0881,17.0068,17.0568,71700.0
2011-10-28 09:40:00,27.29,27.29,27.15,27.15,132500.0,17.0631,17.0631,16.9755,16.9755,132500.0
2011-10-28 09:45:00,27.15,27.16,26.91,26.91,97900.0,16.9755,16.9818,16.8255,16.8255,97900.0
2011-10-28 09:50:00,26.9,26.93,26.85,26.93,85500.0,16.8192,16.838,16.788,16.838,85500.0
2011-10-28 09:55:00,26.93,27.05,26.89,27.05,132500.0,16.838,16.913,16.813,16.913,132500.0
2011-10-28 10:00:00,27.05,27.05,26.95,26.95,49800.0,16.913,16.913,16.8505,16.8505,49800.0
2011-10-28 10:05:00,26.95,26.95,26.89,26.91,62400.0,16.8505,16.8505,16.813,16.8255,62400.0
2011-10-28 10:10:00,26.91,26.95,26.89,26.89,63200.0,16.8255,16.8505,16.813,16.813,63200.0
2011-10-28 10:15:00,26.89,26.9,26.85,26.86,44300.0,16.813,16.8192,16.788,16.7942,44300.0
2011-10-28 10:20:00,26.86,26.89,26.86,26.88,52500.0,16.7942,16.813,16.7942,16.8067,52500.0
2011-10-28 10:25:00,26.88,26.91,26.79,26.79,75700.0,16.8067,16.8255,16.7504,16.7504,75700.0
2011-10-28 10:30:00,26.79,26.83,26.75,26.75,81300.0,16.7504,16.7755,16.7254,16.7254,81300.0
2011-10-28 10:35:00,26.75,26.94,26.74,26.93,211400.0,16.7254,16.8442,16.7192,16.838,211400.0
2011-10-28 10:40:00,26.94,26.97,26.87,26.87,70400.0,16.8442,16.863,16.8005,16.8005,70400.0
2011-10-28 10:45:00,26.88,26.88,26.81,26.84,21600.0,16.8067,16.8067,16.7629,16.7817,21600.0
2011-10-28 10:50:00,26.85,26.91,26.85,26.91,22300.0,16.788,16.8255,16.788,16.8255,22300.0
2011-10-28 10:55:00,26.91,26.96,26.91,26.95,32800.0,16.8255,16.8567,16.8255,16.8505,32800.0
2011-10-28 11:00:00,26.96,27.04,26.94,27.04,76800.0,16.8567,16.9068,16.8442,16.9068,76800.0
2011-10-28 11:05:00,27.04,27.13,27.04,27.13,135900.0,16.9068,16.963,16.9068,16.963,135900.0
2011-10-28 11:10:00,27.13,27.15,27.09,27.1,50000.0,16.963,16.9755,16.938,16.9443,50000.0
2011-10-28 11:15:00,27.09,27.1,26.99,27.02,57600.0,16.938,16.9443,16.8755,16.8943,57600.0
2011-10-28 11:20:00,27.02,27.07,27.01,27.07,31400.0,16.8943,16.9255,16.888,16.9255,31400.0
2011-10-28 11:25:00,27.07,27.11,27.07,27.1,58400.0,16.9255,16.9505,16.9255,16.9443,58400.0
2011-10-28 11:30:00,27.1,27.14,27.1,27.12,32300.0,16.9443,16.9693,16.9443,16.9568,32300.0
2011-10-28 11:35:00,27.12,27.15,27.09,27.09,31600.0,16.9568,16.9755,16.938,16.938,31600.0
2011-10-28 11:40:00,27.09,27.09,27.04,27.06,47800.0,16.938,16.938,16.9068,16.9193,47800.0
2011-10-28 11:45:00,27.05,27.05,27.01,27.03,48000.0,16.913,16.913,16.888,16.9005,48000.0
2011-10-28 11:50:00,27.02,27.03,26.94,26.94,67700.0,16.8943,16.9005,16.8442,16.8442,67700.0
2011-10-28 11:55:00,26.94,26.94,26.88,26.89,40600.0,16.8442,16.8442,16.8067,16.813,40600.0
2011-10-28 12:00:00,26.88,26.91,26.88,26.9,18200.0,16.8067,16.8255,16.8067,16.8192,18200.0
2011-10-28 12:05:00,26.89,26.93,26.89,26.93,65800.0,16.813,16.838,16.813,16.838,65800.0
2011-10-28 12:10:00,26.93,26.96,26.92,26.95,61900.0,16.838,16.8567,16.8317,16.8505,61900.0
2011-10-28 12:15:00,26.96,26.98,26.94,26.95,81800.0,16.8567,16.8692,16.8442,16.8505,81800.0
2011-10-28 12:20:00,26.95,26.98,26.94,26.95,35700.0,16.8505,16.8692,16.8442,16.8505,35700.0
2011-10-28 12:25:00,26.94,26.95,26.91,26.93,51700.0,16.8442,16.8505,16.8255,16.838,51700.0
2011-10-28 12:30:00,26.92,26.92,26.78,26.79,69100.0,16.8317,16.8317,16.7442,16.7504,69100.0
2011-10-28 12:35:00,26.79,26.81,26.75,26.77,64700.0,16.7504,16.7629,16.7254,16.7379,64700.0
2011-10-28 12:40:00,26.77,26.8,26.76,26.77,37300.0,16.7379,16.7567,16.7317,16.7379,37300.0
2011-10-28 12:45:00,26.77,26.8,26.77,26.8,23000.0,16.7379,16.7567,16.7379,16.7567,23000.0
2011-10-28 12:50:00,26.79,26.81,26.77,26.77,23700.0,16.7504,16.7629,16.7379,16.7379,23700.0
2011-10-28 12:55:00,26.77,26.79,26.77,26.78,19200.0,16.7379,16.7504,16.7379,16.7442,19200.0
2011-10-28 13:00:00,26.78,26.79,26.76,26.77,25200.0,16.7442,16.7504,16.7317,16.7379,25200.0
2011-10-28 13:05:00,26.77,26.77,26.72,26.73,23700.0,16.7379,16.7379,16.7067,16.7129,23700.0
2011-10-28 13:10:00,26.73,26.75,26.64,26.66,43600.0,16.7129,16.7254,16.6567,16.6692,43600.0
2011-10-28 13:15:00,26.66,26.77,26.65,26.77,87000.0,16.6692,16.7379,16.6629,16.7379,87000.0
2011-10-28 13:20:00,26.77,26.81,26.77,26.78,39400.0,16.7379,16.7629,16.7379,16.7442,39400.0
2011-10-28 13:25:00,26.79,26.81,26.74,26.74,96200.0,16.7504,16.7629,16.7192,16.7192,96200.0
2011-10-28 13:30:00,26.74,26.75,26.7,26.75,30800.0,16.7192,16.7254,16.6942,16.7254,30800.0
2011-10-28 13:35:00,26.75,26.79,26.74,26.79,16700.0,16.7254,16.7504,16.7192,16.7504,16700.0
2011-10-28 13:40:00,26.79,26.79,26.74,26.78,28700.0,16.7504,16.7504,16.7192,16.7442,28700.0
2011-10-28 13:45:00,26.79,26.79,26.71,26.71,27500.0,16.7504,16.7504,16.7004,16.7004,27500.0
2011-10-28 13:50:00,26.71,26.72,26.69,26.7,23900.0,16.7004,16.7067,16.6879,16.6942,23900.0
2011-10-28 13:55:00,26.7,26.72,26.69,26.7,29400.0,16.6942,16.7067,16.6879,16.6942,29400.0
2011-10-28 14:00:00,26.71,26.72,26.68,26.68,31500.0,16.7004,16.7067,16.6817,16.6817,31500.0
2011-10-28 14:05:00,26.68,26.68,26.61,26.63,34400.0,16.6817,16.6817,16.6379,16.6504,34400.0
2011-10-28 14:10:00,26.65,26.66,26.61,26.64,34400.0,16.6629,16.6692,16.6379,16.6567,34400.0
2011-10-28 14:15:00,26.64,26.65,26.59,26.6,72500.0,16.6567,16.6629,16.6254,16.6316,72500.0
2011-10-28 14:20:00,26.59,26.6,26.51,26.52,104100.0,16.6254,16.6316,16.5754,16.5816,104100.0
2011-10-28 14:25:00,26.52,26.52,26.49,26.52,57100.0,16.5816,16.5816,16.5629,16.5816,57100.0
2011-10-28 14:30:00,26.51,26.52,26.49,26.5,74700.0,16.5754,16.5816,16.5629,16.5691,74700.0
2011-10-28 14:35:00,26.5,26.5,26.4,26.41,107900.0,16.5691,16.5691,16.5066,16.5128,107900.0
2011-10-28 14:40:00,26.41,26.42,26.39,26.39,152600.0,16.5128,16.5191,16.5003,16.5003,152600.0
2011-10-28 14:45:00,26.39,26.4,26.32,26.34,176700.0,16.5003,16.5066,16.4566,16.4691,176700.0
2011-10-28 14:50:00,26.33,26.37,26.33,26.34,54300.0,16.4628,16.4878,16.4628,16.4691,54300.0
2011-10-28 14:55:00,26.32,26.34,26.25,26.26,138600.0,16.4566,16.4691,16.4128,16.4191,138600.0
2011-10-28 15:00:00,26.26,26.34,26.26,26.31,196500.0,16.4191,16.4691,16.4191,16.4503,196500.0
2011-10-28 15:05:00,26.32,26.36,26.31,26.34,135100.0,16.4566,16.4816,16.4503,16.4691,135100.0
2011-10-28 15:10:00,26.33,26.38,26.32,26.38,166800.0,16.4628,16.4941,16.4566,16.4941,166800.0
2011-10-28 15:15:00,26.38,26.43,26.38,26.42,90900.0,16.4941,16.5254,16.4941,16.5191,90900.0
2011-10-28 15:20:00,26.42,26.49,26.42,26.48,128800.0,16.5191,16.5629,16.5191,16.5566,128800.0
2011-10-28 15:25:00,26.48,26.52,26.47,26.51,117500.0,16.5566,16.5816,16.5504,16.5754,117500.0
2011-10-28 15:30:00,26.5,26.51,26.45,26.46,175900.0,16.5691,16.5754,16.5379,16.5441,175900.0
2011-10-28 15:35:00,26.46,26.51,26.43,26.5,128700.0,16.5441,16.5754,16.5254,16.5691,128700.0
2011-10-28 15:40:00,26.49,26.52,26.49,26.52,135600.0,16.5629,16.5816,16.5629,16.5816,135600.0
2011-10-28 15:45:00,26.51,26.52,26.45,26.49,167200.0,16.5754,16.5816,16.5379,16.5629,167200.0
2011-10-28 15:50:00,26.49,26.51,26.46,26.51,327900.0,16.5629,16.5754,16.5441,16.5754,327900.0
2011-10-28 15:55:00,26.5,26.52,26.45,26.49,294400.0,16.5691,16.5816,16.5379,16.5629,294400.0
2011-10-31 09:30:00,26.65,26.96,26.48,26.7,236400.0,16.6629,16.8567,16.5566,16.6942,236400.0
2011-10-31 09:35:00,26.7,26.77,26.44,26.51,173400.0,16.6942,16.7379,16.5316,16.5754,173400.0
2011-10-31 09:40:00,26.51,26.56,26.36,26.43,126000.0,16.5754,16.6066,16.4816,16.5254,126000.0
2011-10-31 09:45:00,26.42,26.47,26.35,26.41,79800.0,16.5191,16.5504,16.4753,16.5128,79800.0
2011-10-31 09:50:00,26.4,26.41,26.23,26.26,98800.0,16.5066,16.5128,16.4003,16.4191,98800.0
2011-10-31 09:55:00,26.25,26.26,26.1,26.17,97100.0,16.4128,16.4191,16.319,16.3628,97100.0
2011-10-31 10:00:00,26.17,26.23,26.14,26.21,110000.0,16.3628,16.4003,16.344,16.3878,110000.0
2011-10-31 10:05:00,26.2,26.3,26.2,26.26,74300.0,16.3815,16.4441,16.3815,16.4191,74300.0
2011-10-31 10:10:00,26.26,26.37,26.26,26.29,99900.0,16.4191,16.4878,16.4191,16.4378,99900.0
2011-10-31 10:15:00,26.29,26.39,26.26,26.26,92700.0,16.4378,16.5003,16.4191,16.4191,92700.0
2011-10-31 10:20:00,26.26,26.28,26.22,26.22,68800.0,16.4191,16.4316,16.3941,16.3941,68800.0
2011-10-31 10:25:00,26.23,26.25,26.2,26.23,63500.0,16.4003,16.4128,16.3815,16.4003,63500.0
2011-10-31 10:30:00,26.22,26.31,26.21,26.31,60000.0,16.3941,16.4503,16.3878,16.4503,60000.0
2011-10-31 10:35:00,26.31,26.4,26.3,26.4,110600.0,16.4503,16.5066,16.4441,16.5066,110600.0
2011-10-31 10:40:00,26.4,26.44,26.36,26.42,97900.0,16.5066,16.5316,16.4816,16.5191,97900.0
2011-10-31 10:45:00,26.42,26.5,26.42,26.49,90200.0,16.5191,16.5691,16.5191,16.5629,90200.0
2011-10-31 10:50:00,26.49,26.5,26.47,26.48,61700.0,16.5629,16.5691,16.5504,16.5566,61700.0
2011-10-31 10:55:00,26.47,26.52,26.45,26.46,87400.0,16.5504,16.5816,16.5379,16.5441,87400.0
2011-10-31 11:00:00,26.46,26.52,26.43,26.43,78100.0,16.5441,16.5816,16.5254,16.5254,78100.0
2011-10-31 11:05:00,26.43,26.53,26.43,26.53,49700.0,16.5254,16.5879,16.5254,16.5879,49700.0
2011-10-31 11:10:00,26.52,26.53,26.46,26.46,73000.0,16.5816,16.5879,16.5441,16.5441,73000.0
2011-10-31 11:15:00,26.46,26.46,26.38,26.39,82300.0,16.5441,16.5441,16.4941,16.5003,82300.0
2011-10-31 11:20:00,26.39,26.39,26.29,26.32,63900.0,16.5003,16.5003,16.4378,16.4566,63900.0
2011-10-31 11:25:00,26.32,26.32,26.23,26.3,66300.0,16.4566,16.4566,16.4003,16.4441,66300.0
2011-10-31 11:30:00,26.29,26.38,26.28,26.37,62800.0,16.4378,16.4941,16.4316,16.4878,62800.0
2011-10-31 11:35:00,26.37,26.38,26.33,26.33,34700.0,16.4878,16.4941,16.4628,16.4628,34700.0
2011-10-31 11:40:00,26.34,26.39,26.33,26.37,29900.0,16.4691,16.5003,16.4628,16.4878,29900.0
2011-10-31 11:45:00,26.36,26.37,26.3,26.31,57000.0,16.4816,16.4878,16.4441,16.4503,57000.0
2011-10-31 11:50:00,26.31,26.37,26.3,26.36,63100.0,16.4503,16.4878,16.4441,16.4816,63100.0
2011-10-31 11:55:00,26.36,26.38,26.35,26.35,48500.0,16.4816,16.4941,16.4753,16.4753,48500.0
2011-10-31 12:00:00,26.35,26.35,26.33,26.33,28300.0,16.4753,16.4753,16.4628,16.4628,28300.0
2011-10-31 12:05:00,26.34,26.4,26.33,26.39,47400.0,16.4691,16.5066,16.4628,16.5003,47400.0
2011-10-31 12:10:00,26.39,26.4,26.38,26.38,16400.0,16.5003,16.5066,16.4941,16.4941,16400.0
2011-10-31 12:15:00,26.38,26.39,26.31,26.32,46000.0,16.4941,16.5003,16.4503,16.4566,46000.0
2011-10-31 12:20:00,26.32,26.34,26.31,26.31,26100.0,16.4566,16.4691,16.4503,16.4503,26100.0
2011-10-31 12:25:00,26.31,26.32,26.24,26.26,41600.0,16.4503,16.4566,16.4066,16.4191,41600.0
2011-10-31 12:30:00,26.25,26.29,26.25,26.29,45500.0,16.4128,16.4378,16.4128,16.4378,45500.0
2011-10-31 12:35:00,26.29,26.39,26.28,26.39,73800.0,16.4378,16.5003,16.4316,16.5003,73800.0
2011-10-31 12:40:00,26.39,26.41,26.37,26.38,30700.0,16.5003,16.5128,16.4878,16.4941,30700.0
2011-10-31 12:45:00,26.38,26.38,26.33,26.33,56200.0,16.4941,16.4941,16.4628,16.4628,56200.0
2011-10-31 12:50:00,26.33,26.35,26.27,26.3,53600.0,16.4628,16.4753,16.4253,16.4441,53600.0
2011-10-31 12:55:00,26.3,26.36,26.3,26.35,24100.0,16.4441,16.4816,16.4441,16.4753,24100.0
2011-10-31 13:00:00,26.35,26.41,26.32,26.39,35700.0,16.4753,16.5128,16.4566,16.5003,35700.0
2011-10-31 13:05:00,26.38,26.44,26.38,26.43,24300.0,16.4941,16.5316,16.4941,16.5254,24300.0
2011-10-31 13:10:00,26.44,26.48,26.44,26.48,13700.0,16.5316,16.5566,16.5316,16.5566,13700.0
2011-10-31 13:15:00,26.48,26.53,26.47,26.52,40700.0,16.5566,16.5879,16.5504,16.5816,40700.0
2011-10-31 13:20:00,26.51,26.54,26.49,26.51,34200.0,16.5754,16.5941,16.5629,16.5754,34200.0
2011-10-31 13:25:00,26.51,26.56,26.46,26.47,38600.0,16.5754,16.6066,16.5441,16.5504,38600.0
2011-10-31 13:30:00,26.47,26.53,26.47,26.53,14400.0,16.5504,16.5879,16.5504,16.5879,14400.0
2011-10-31 13:35:00,26.52,26.58,26.52,26.58,23200.0,16.5816,16.6191,16.5816,16.6191,23200.0
2011-10-31 13:40:00,26.57,26.6,26.54,26.59,44900.0,16.6129,16.6316,16.5941,16.6254,44900.0
2011-10-31 13:45:00,26.6,26.6,26.57,26.59,24800.0,16.6316,16.6316,16.6129,16.6254,24800.0
2011-10-31 13:50:00,26.6,26.61,26.58,26.58,25100.0,16.6316,16.6379,16.6191,16.6191,25100.0
2011-10-31 13:55:00,26.58,26.61,26.54,26.57,39600.0,16.6191,16.6379,16.5941,16.6129,39600.0
2011-10-31 14:00:00,26.57,26.59,26.53,26.57,32500.0,16.6129,16.6254,16.5879,16.6129,32500.0
2011-10-31 14:05:00,26.57,26.59,26.55,26.58,21600.0,16.6129,16.6254,16.6004,16.6191,21600.0
2011-10-31 14:10:00,26.58,26.59,26.52,26.55,33400.0,16.6191,16.6254,16.5816,16.6004,33400.0
2011-10-31 14:15:00,26.55,26.55,26.47,26.52,62700.0,16.6004,16.6004,16.5504,16.5816,62700.0
2011-10-31 14:20:00,26.52,26.53,26.48,26.5,90500.0,16.5816,16.5879,16.5566,16.5691,90500.0
2011-10-31 14:25:00,26.5,26.53,26.49,26.52,32700.0,16.5691,16.5879,16.5629,16.5816,32700.0
2011-10-31 14:30:00,26.52,26.53,26.51,26.53,18500.0,16.5816,16.5879,16.5754,16.5879,18500.0
2011-10-31 14:35:00,26.53,26.53,26.45,26.46,97300.0,16.5879,16.5879,16.5379,16.5441,97300.0
2011-10-31 14:40:00,26.46,26.49,26.43,26.45,44200.0,16.5441,16.5629,16.5254,16.5379,44200.0
2011-10-31 14:45:00,26.45,26.5,26.45,26.48,33500.0,16.5379,16.5691,16.5379,16.5566,33500.0
2011-10-31 14:50:00,26.47,26.51,26.47,26.47,38400.0,16.5504,16.5754,16.5504,16.5504,38400.0
2011-10-31 14:55:00,26.46,26.56,26.46,26.53,39800.0,16.5441,16.6066,16.5441,16.5879,39800.0
2011-10-31 15:00:00,26.53,26.54,26.44,26.45,87600.0,16.5879,16.5941,16.5316,16.5379,87600.0
2011-10-31 15:05:00,26.44,26.48,26.44,26.45,72000.0,16.5316,16.5566,16.5316,16.5379,72000.0
2011-10-31 15:10:00,26.45,26.49,26.42,26.43,47900.0,16.5379,16.5629,16.5191,16.5254,47900.0
2011-10-31 15:15:00,26.43,26.43,26.31,26.32,79200.0,16.5254,16.5254,16.4503,16.4566,79200.0
2011-10-31 15:20:00,26.31,26.34,26.29,26.33,78400.0,16.4503,16.4691,16.4378,16.4628,78400.0
2011-10-31 15:25:00,26.33,26.33,26.24,26.27,89500.0,16.4628,16.4628,16.4066,16.4253,89500.0
2011-10-31 15:30:00,26.27,26.33,26.25,26.32,83200.0,16.4253,16.4628,16.4128,16.4566,83200.0
2011-10-31 15:35:00,26.32,26.37,26.31,26.35,81500.0,16.4566,16.4878,16.4503,16.4753,81500.0
2011-10-31 15:40:00,26.35,26.35,26.28,26.31,130300.0,16.4753,16.4753,16.4316,16.4503,130300.0
2011-10-31 15:45:00,26.31,26.35,26.24,26.3,197700.0,16.4503,16.4753,16.4066,16.4441,197700.0
2011-10-31 15:50:00,26.29,26.33,26.28,26.32,195700.0,16.4378,16.4628,16.4316,16.4566,195700.0
2011-10-31 15:55:00,26.32,26.34,26.21,26.21,418400.0,16.4566,16.4691,16.3878,16.3878,418400.0
2011-11-01 09:30:00,25.52,25.52,25.33,25.51,107100.0,15.9564,15.9564,15.8376,15.9501,107100.0
2011-11-01 09:35:00,25.5,25.67,25.48,25.58,85000.0,15.9439,16.0502,15.9314,15.9939,85000.0
2011-11-01 09:40:00,25.57,25.79,25.55,25.73,85000.0,15.9876,16.1252,15.9751,16.0877,85000.0
2011-11-01 09:45:00,25.73,25.78,25.68,25.7,55900.0,16.0877,16.1189,16.0564,16.0689,55900.0
2011-11-01 09:50:00,25.7,25.84,25.68,25.84,62600.0,16.0689,16.1565,16.0564,16.1565,62600.0
2011-11-01 09:55:00,25.83,26.02,25.83,26.01,146000.0,16.1502,16.269,16.1502,16.2627,146000.0
2011-11-01 10:00:00,26.0,26.12,25.9,26.11,176100.0,16.2565,16.3315,16.194,16.3253,176100.0
2011-11-01 10:05:00,26.11,26.16,26.04,26.16,134100.0,16.3253,16.3565,16.2815,16.3565,134100.0
2011-11-01 10:10:00,26.17,26.34,26.17,26.23,114800.0,16.3628,16.4691,16.3628,16.4003,114800.0
2011-11-01 10:15:00,26.23,26.29,26.15,26.27,109500.0,16.4003,16.4378,16.3503,16.4253,109500.0
2011-11-01 10:20:00,26.27,26.37,26.24,26.35,61700.0,16.4253,16.4878,16.4066,16.4753,61700.0
2011-11-01 10:25:00,26.35,26.46,26.35,26.45,58200.0,16.4753,16.5441,16.4753,16.5379,58200.0
2011-11-01 10:30:00,26.44,26.48,26.4,26.45,74200.0,16.5316,16.5566,16.5066,16.5379,74200.0
2011-11-01 10:35:00,26.45,26.46,26.37,26.38,38500.0,16.5379,16.5441,16.4878,16.4941,38500.0
2011-11-01 10:40:00,26.38,26.39,26.35,26.35,50300.0,16.4941,16.5003,16.4753,16.4753,50300.0
2011-11-01 10:45:00,26.36,26.36,26.18,26.18,82000.0,16.4816,16.4816,16.369,16.369,82000.0
2011-11-01 10:50:00,26.18,26.23,26.16,26.17,78200.0,16.369,16.4003,16.3565,16.3628,78200.0
2011-11-01 10:55:00,26.16,26.25,26.08,26.09,108900.0,16.3565,16.4128,16.3065,16.3128,108900.0
2011-11-01 11:00:00,26.1,26.11,25.97,25.97,83200.0,16.319,16.3253,16.2377,16.2377,83200.0
2011-11-01 11:05:00,25.97,25.97,25.87,25.89,69100.0,16.2377,16.2377,16.1752,16.1877,69100.0
2011-11-01 11:10:00,25.89,25.96,25.85,25.85,70700.0,16.1877,16.2315,16.1627,16.1627,70700.0
2011-11-01 11:15:00,25.85,25.96,25.84,25.95,82900.0,16.1627,16.2315,16.1565,16.2252,82900.0
2011-11-01 11:20:00,25.96,25.96,25.88,25.89,52600.0,16.2315,16.2315,16.1815,16.1877,52600.0
2011-11-01 11:25:00,25.89,25.94,25.85,25.87,51300.0,16.1877,16.219,16.1627,16.1752,51300.0
2011-11-01 11:30:00,25.87,25.87,25.76,25.77,54000.0,16.1752,16.1752,16.1064,16.1127,54000.0
2011-11-01 11:35:00,25.76,25.77,25.71,25.72,92300.0,16.1064,16.1127,16.0752,16.0814,92300.0
2011-11-01 11:40:00,25.72,25.78,25.69,25.7,25800.0,16.0814,16.1189,16.0627,16.0689,25800.0
2011-11-01 11:45:00,25.7,25.81,25.7,25.74,29000.0,16.0689,16.1377,16.0689,16.0939,29000.0
2011-11-01 11:50:00,25.75,25.75,25.68,25.69,30600.0,16.1002,16.1002,16.0564,16.0627,30600.0
2011-11-01 11:55:00,25.7,25.76,25.7,25.72,26700.0,16.0689,16.1064,16.0689,16.0814,26700.0
2011-11-01 12:00:00,25.72,25.72,25.63,25.67,47600.0,16.0814,16.0814,16.0252,16.0502,47600.0
2011-11-01 12:05:00,25.66,25.79,25.63,25.78,33100.0,16.0439,16.1252,16.0252,16.1189,33100.0
2011-11-01 12:10:00,25.77,25.81,25.76,25.8,23000.0,16.1127,16.1377,16.1064,16.1314,23000.0
2011-11-01 12:15:00,25.8,25.82,25.73,25.73,40400.0,16.1314,16.144,16.0877,16.0877,40400.0
2011-11-01 12:20:00,25.72,25.73,25.7,25.73,12300.0,16.0814,16.0877,16.0689,16.0877,12300.0
2011-11-01 12:25:00,25.73,25.79,25.72,25.75,16100.0,16.0877,16.1252,16.0814,16.1002,16100.0
2011-11-01 12:30:00,25.75,25.83,25.73,25.8,18600.0,16.1002,16.1502,16.0877,16.1314,18600.0
2011-11-01 12:35:00,25.8,25.86,25.8,25.86,31800.0,16.1314,16.169,16.1314,16.169,31800.0
2011-11-01 12:40:00,25.86,25.86,25.77,25.78,40000.0,16.169,16.169,16.1127,16.1189,40000.0
2011-11-01 12:45:00,25.78,25.8,25.72,25.73,19700.0,16.1189,16.1314,16.0814,16.0877,19700.0
2011-11-01 12:50:00,25.72,25.74,25.68,25.68,20800.0,16.0814,16.0939,16.0564,16.0564,20800.0
2011-11-01 12:55:00,25.68,25.71,25.68,25.69,30200.0,16.0564,16.0752,16.0564,16.0627,30200.0
2011-11-01 13:00:00,25.68,25.71,25.66,25.7,27400.0,16.0564,16.0752,16.0439,16.0689,27400.0
2011-11-01 13:05:00,25.7,25.79,25.7,25.72,41000.0,16.0689,16.1252,16.0689,16.0814,41000.0
2011-11-01 13:10:00,25.71,25.73,25.69,25.7,16700.0,16.0752,16.0877,16.0627,16.0689,16700.0
2011-11-01 13:15:00,25.69,25.73,25.67,25.68,53000.0,16.0627,16.0877,16.0502,16.0564,53000.0
2011-11-01 13:20:00,25.68,25.68,25.62,25.65,29400.0,16.0564,16.0564,16.0189,16.0377,29400.0
2011-11-01 13:25:00,25.64,25.88,25.63,25.83,52500.0,16.0314,16.1815,16.0252,16.1502,52500.0
2011-11-01 13:30:00,25.84,25.93,25.84,25.92,76600.0,16.1565,16.2127,16.1565,16.2065,76600.0
2011-11-01 13:35:00,25.94,25.97,25.88,25.89,48000.0,16.219,16.2377,16.1815,16.1877,48000.0
2011-11-01 13:40:00,25.89,25.98,25.88,25.98,20700.0,16.1877,16.244,16.1815,16.244,20700.0
2011-11-01 13:45:00,25.97,26.09,25.97,26.04,61600.0,16.2377,16.3128,16.2377,16.2815,61600.0
2011-11-01 13:50:00,26.05,26.13,26.04,26.12,48700.0,16.2878,16.3378,16.2815,16.3315,48700.0
2011-11-01 13:55:00,26.12,26.12,25.97,26.03,56800.0,16.3315,16.3315,16.2377,16.2753,56800.0
2011-11-01 14:00:00,26.03,26.12,25.98,26.12,51700.0,16.2753,16.3315,16.244,16.3315,51700.0
2011-11-01 14:05:00,26.12,26.19,26.1,26.16,38000.0,16.3315,16.3753,16.319,16.3565,38000.0
2011-11-01 14:10:00,26.16,26.21,26.14,26.21,41500.0,16.3565,16.3878,16.344,16.3878,41500.0
2011-11-01 14:15:00,26.21,26.23,26.15,26.21,46100.0,16.3878,16.4003,16.3503,16.3878,46100.0
2011-11-01 14:20:00,26.21,26.31,26.19,26.29,41100.0,16.3878,16.4503,16.3753,16.4378,41100.0
2011-11-01 14:25:00,26.29,26.33,26.27,26.29,38500.0,16.4378,16.4628,16.4253,16.4378,38500.0
2011-11-01 14:30:00,26.28,26.32,26.25,26.27,31000.0,16.4316,16.4566,16.4128,16.4253,31000.0
2011-11-01 14:35:00,26.28,26.29,26.2,26.21,25300.0,16.4316,16.4378,16.3815,16.3878,25300.0
2011-11-01 14:40:00,26.21,26.24,26.18,26.24,31100.0,16.3878,16.4066,16.369,16.4066,31100.0
2011-11-01 14:45:00,26.23,26.27,26.23,26.24,34600.0,16.4003,16.4253,16.4003,16.4066,34600.0
2011-11-01 14:50:00,26.24,26.27,26.16,26.19,34000.0,16.4066,16.4253,16.3565,16.3753,34000.0
2011-11-01 14:55:00,26.19,26.19,26.11,26.16,66800.0,16.3753,16.3753,16.3253,16.3565,66800.0
2011-11-01 15:00:00,26.16,26.18,26.05,26.07,81600.0,16.3565,16.369,16.2878,16.3003,81600.0
2011-11-01 15:05:00,26.07,26.09,26.02,26.04,51800.0,16.3003,16.3128,16.269,16.2815,51800.0
2011-11-01 15:10:00,26.04,26.13,26.02,26.13,51200.0,16.2815,16.3378,16.269,16.3378,51200.0
2011-11-01 15:15:00,26.14,26.14,26.04,26.11,79200.0,16.344,16.344,16.2815,16.3253,79200.0
2011-11-01 15:20:00,26.11,26.12,26.02,26.03,62400.0,16.3253,16.3315,16.269,16.2753,62400.0
2011-11-01 15:25:00,26.04,26.08,26.02,26.07,102100.0,16.2815,16.3065,16.269,16.3003,102100.0
2011-11-01 15:30:00,26.07,26.14,26.06,26.09,92500.0,16.3003,16.344,16.294,16.3128,92500.0
2011-11-01 15:35:00,26.09,26.15,26.07,26.14,113100.0,16.3128,16.3503,16.3003,16.344,113100.0
2011-11-01 15:40:00,26.14,26.14,26.0,26.02,137000.0,16.344,16.344,16.2565,16.269,137000.0
2011-11-01 15:45:00,26.02,26.02,25.86,25.97,181800.0,16.269,16.269,16.169,16.2377,181800.0
2011-11-01 15:50:00,25.96,25.97,25.87,25.91,119500.0,16.2315,16.2377,16.1752,16.2002,119500.0
2011-11-01 15:55:00,25.91,25.96,25.9,25.93,219300.0,16.2002,16.2315,16.194,16.2127,219300.0
2011-11-02 09:30:00,26.46,27.0,26.46,26.75,291800.0,16.5441,16.8817,16.5441,16.7254,291800.0
2011-11-02 09:35:00,26.75,26.88,26.65,26.77,89300.0,16.7254,16.8067,16.6629,16.7379,89300.0
2011-11-02 09:40:00,26.77,27.0,26.76,26.93,174800.0,16.7379,16.8817,16.7317,16.838,174800.0
2011-11-02 09:45:00,26.92,26.93,26.72,26.74,108100.0,16.8317,16.838,16.7067,16.7192,108100.0
2011-11-02 09:50:00,26.73,26.73,26.55,26.55,101600.0,16.7129,16.7129,16.6004,16.6004,101600.0
2011-11-02 09:55:00,26.55,26.66,26.52,26.64,111000.0,16.6004,16.6692,16.5816,16.6567,111000.0
2011-11-02 10:00:00,26.63,26.73,26.57,26.59,158200.0,16.6504,16.7129,16.6129,16.6254,158200.0
2011-11-02 10:05:00,26.6,26.6,26.54,26.57,59000.0,16.6316,16.6316,16.5941,16.6129,59000.0
2011-11-02 10:10:00,26.57,26.65,26.56,26.63,60600.0,16.6129,16.6629,16.6066,16.6504,60600.0
2011-11-02 10:15:00,26.62,26.62,26.47,26.47,87900.0,16.6442,16.6442,16.5504,16.5504,87900.0
2011-11-02 10:20:00,26.48,26.5,26.4,26.5,174100.0,16.5566,16.5691,16.5066,16.5691,174100.0
2011-11-02 10:25:00,26.5,26.56,26.5,26.52,44500.0,16.5691,16.6066,16.5691,16.5816,44500.0
2011-11-02 10:30:00,26.53,26.59,26.51,26.59,53700.0,16.5879,16.6254,16.5754,16.6254,53700.0
2011-11-02 10:35:00,26.59,26.63,26.57,26.61,32700.0,16.6254,16.6504,16.6129,16.6379,32700.0
2011-11-02 10:40:00,26.61,26.64,26.57,26.61,41900.0,16.6379,16.6567,16.6129,16.6379,41900.0
2011-11-02 10:45:00,26.62,26.69,26.59,26.69,36400.0,16.6442,16.6879,16.6254,16.6879,36400.0
2011-11-02 10:50:00,26.69,26.78,26.68,26.76,44200.0,16.6879,16.7442,16.6817,16.7317,44200.0
2011-11-02 10:55:00,26.75,26.76,26.67,26.69,37700.0,16.7254,16.7317,16.6754,16.6879,37700.0
2011-11-02 11:00:00,26.69,26.74,26.68,26.73,59300.0,16.6879,16.7192,16.6817,16.7129,59300.0
2011-11-02 11:05:00,26.72,26.77,26.71,26.73,48400.0,16.7067,16.7379,16.7004,16.7129,48400.0
2011-11-02 11:10:00,26.73,26.73,26.65,26.65,46700.0,16.7129,16.7129,16.6629,16.6629,46700.0
2011-11-02 11:15:00,26.64,26.67,26.61,26.64,65800.0,16.6567,16.6754,16.6379,16.6567,65800.0
2011-11-02 11:20:00,26.65,26.72,26.63,26.71,45500.0,16.6629,16.7067,16.6504,16.7004,45500.0
2011-11-02 11:25:00,26.71,26.71,26.61,26.61,29700.0,16.7004,16.7004,16.6379,16.6379,29700.0
2011-11-02 11:30:00,26.62,26.68,26.59,26.66,62200.0,16.6442,16.6817,16.6254,16.6692,62200.0
2011-11-02 11:35:00,26.66,26.72,26.66,26.71,21300.0,16.6692,16.7067,16.6692,16.7004,21300.0
2011-11-02 11:40:00,26.71,26.82,26.71,26.82,45200.0,16.7004,16.7692,16.7004,16.7692,45200.0
2011-11-02 11:45:00,26.81,26.89,26.81,26.89,39300.0,16.7629,16.813,16.7629,16.813,39300.0
2011-11-02 11:50:00,26.87,26.88,26.82,26.84,93300.0,16.8005,16.8067,16.7692,16.7817,93300.0
2011-11-02 11:55:00,26.84,26.87,26.81,26.87,46200.0,16.7817,16.8005,16.7629,16.8005,46200.0
2011-11-02 12:00:00,26.86,26.87,26.84,26.87,33600.0,16.7942,16.8005,16.7817,16.8005,33600.0
2011-11-02 12:05:00,26.87,26.9,26.85,26.88,43700.0,16.8005,16.8192,16.788,16.8067,43700.0
2011-11-02 12:10:00,26.89,26.97,26.88,26.97,40500.0,16.813,16.863,16.8067,16.863,40500.0
2011-11-02 12:15:00,26.96,26.97,26.89,26.89,79800.0,16.8567,16.863,16.813,16.813,79800.0
2011-11-02 12:20:00,26.89,26.89,26.82,26.84,37400.0,16.813,16.813,16.7692,16.7817,37400.0
2011-11-02 12:25:00,26.83,26.86,26.77,26.84,62800.0,16.7755,16.7942,16.7379,16.7817,62800.0
2011-11-02 12:30:00,26.85,26.89,26.78,26.81,47400.0,16.788,16.813,16.7442,16.7629,47400.0
2011-11-02 12:35:00,26.81,26.9,26.78,26.87,49700.0,16.7629,16.8192,16.7442,16.8005,49700.0
2011-11-02 12:40:00,26.88,26.97,26.81,26.81,39400.0,16.8067,16.863,16.7629,16.7629,39400.0
2011-11-02 12:45:00,26.81,26.82,26.75,26.76,35600.0,16.7629,16.7692,16.7254,16.7317,35600.0
2011-11-02 12:50:00,26.75,26.76,26.69,26.71,33500.0,16.7254,16.7317,16.6879,16.7004,33500.0
2011-11-02 12:55:00,26.7,26.72,26.62,26.63,31200.0,16.6942,16.7067,16.6442,16.6504,31200.0
2011-11-02 13:00:00,26.63,26.64,26.5,26.57,86700.0,16.6504,16.6567,16.5691,16.6129,86700.0
2011-11-02 13:05:00,26.57,26.59,26.53,26.56,22600.0,16.6129,16.6254,16.5879,16.6066,22600.0
2011-11-02 13:10:00,26.56,26.6,26.54,26.55,26900.0,16.6066,16.6316,16.5941,16.6004,26900.0
2011-11-02 13:15:00,26.54,26.58,26.5,26.57,37400.0,16.5941,16.6191,16.5691,16.6129,37400.0
2011-11-02 13:20:00,26.55,26.55,26.45,26.46,39700.0,16.6004,16.6004,16.5379,16.5441,39700.0
2011-11-02 13:25:00,26.46,26.52,26.46,26.52,24500.0,16.5441,16.5816,16.5441,16.5816,24500.0
2011-11-02 13:30:00,26.51,26.59,26.48,26.57,55100.0,16.5754,16.6254,16.5566,16.6129,55100.0
2011-11-02 13:35:00,26.57,26.58,26.55,26.56,27200.0,16.6129,16.6191,16.6004,16.6066,27200.0
2011-11-02 13:40:00,26.56,26.57,26.53,26.57,29500.0,16.6066,16.6129,16.5879,16.6129,29500.0
2011-11-02 13:45:00,26.57,26.65,26.57,26.62,36600.0,16.6129,16.6629,16.6129,16.6442,36600.0
2011-11-02 13:50:00,26.62,26.62,26.58,26.58,33200.0,16.6442,16.6442,16.6191,16.6191,33200.0
2011-11-02 13:55:00,26.58,26.6,26.54,26.56,38500.0,16.6191,16.6316,16.5941,16.6066,38500.0
2011-11-02 14:00:00,26.56,26.56,26.49,26.54,45000.0,16.6066,16.6066,16.5629,16.5941,45000.0
2011-11-02 14:05:00,26.54,26.6,26.53,26.56,60700.0,16.5941,16.6316,16.5879,16.6066,60700.0
2011-11-02 14:10:00,26.56,26.56,26.49,26.5,68400.0,16.6066,16.6066,16.5629,16.5691,68400.0
2011-11-02 14:15:00,26.5,26.55,26.48,26.5,58300.0,16.5691,16.6004,16.5566,16.5691,58300.0
2011-11-02 14:20:00,26.5,26.52,26.45,26.48,81600.0,16.5691,16.5816,16.5379,16.5566,81600.0
2011-11-02 14:25:00,26.48,26.54,26.47,26.49,49400.0,16.5566,16.5941,16.5504,16.5629,49400.0
2011-11-02 14:30:00,26.5,26.59,26.47,26.59,61400.0,16.5691,16.6254,16.5504,16.6254,61400.0
2011-11-02 14:35:00,26.59,26.64,26.58,26.62,51500.0,16.6254,16.6567,16.6191,16.6442,51500.0
2011-11-02 14:40:00,26.62,26.63,26.57,26.58,58000.0,16.6442,16.6504,16.6129,16.6191,58000.0
2011-11-02 14:45:00,26.59,26.64,26.58,26.63,50700.0,16.6254,16.6567,16.6191,16.6504,50700.0
2011-11-02 14:50:00,26.62,26.68,26.62,26.65,67700.0,16.6442,16.6817,16.6442,16.6629,67700.0
2011-11-02 14:55:00,26.65,26.72,26.65,26.68,61100.0,16.6629,16.7067,16.6629,16.6817,61100.0
2011-11-02 15:00:00,26.69,26.69,26.63,26.63,65000.0,16.6879,16.6879,16.6504,16.6504,65000.0
2011-11-02 15:05:00,26.63,26.76,26.63,26.73,45300.0,16.6504,16.7317,16.6504,16.7129,45300.0
2011-11-02 15:10:00,26.72,26.76,26.7,26.73,68100.0,16.7067,16.7317,16.6942,16.7129,68100.0
2011-11-02 15:15:00,26.72,26.75,26.69,26.73,48600.0,16.7067,16.7254,16.6879,16.7129,48600.0
2011-11-02 15:20:00,26.73,26.78,26.72,26.76,48800.0,16.7129,16.7442,16.7067,16.7317,48800.0
2011-11-02 15:25:00,26.76,26.77,26.69,26.7,36500.0,16.7317,16.7379,16.6879,16.6942,36500.0
2011-11-02 15:30:00,26.69,26.73,26.6,26.62,91100.0,16.6879,16.7129,16.6316,16.6442,91100.0
2011-11-02 15:35:00,26.62,26.65,26.58,26.62,138100.0,16.6442,16.6629,16.6191,16.6442,138100.0
2011-11-02 15:40:00,26.63,26.67,26.54,26.6,177200.0,16.6504,16.6754,16.5941,16.6316,177200.0
2011-11-02 15:45:00,26.59,26.63,26.53,26.56,230400.0,16.6254,16.6504,16.5879,16.6066,230400.0
2011-11-02 15:50:00,26.56,26.6,26.54,26.59,245700.0,16.6066,16.6316,16.5941,16.6254,245700.0
2011-11-02 15:55:00,26.6,26.61,26.58,26.6,486600.0,16.6316,16.6379,16.6191,16.6316,486600.0
2011-11-03 09:30:00,26.82,26.83,26.46,26.48,78800.0,16.7692,16.7755,16.5441,16.5566,78800.0
2011-11-03 09:35:00,26.49,26.49,26.33,26.39,92500.0,16.5629,16.5629,16.4628,16.5003,92500.0
2011-11-03 09:40:00,26.39,26.41,26.15,26.16,112200.0,16.5003,16.5128,16.3503,16.3565,112200.0
2011-11-03 09:45:00,26.16,26.22,26.11,26.22,70900.0,16.3565,16.3941,16.3253,16.3941,70900.0
2011-11-03 09:50:00,26.22,26.28,26.12,26.14,85100.0,16.3941,16.4316,16.3315,16.344,85100.0
2011-11-03 09:55:00,26.14,26.31,26.13,26.3,51900.0,16.344,16.4503,16.3378,16.4441,51900.0
2011-11-03 10:00:00,26.3,26.3,26.04,26.07,99700.0,16.4441,16.4441,16.2815,16.3003,99700.0
2011-11-03 10:05:00,26.06,26.07,25.98,26.05,98100.0,16.294,16.3003,16.244,16.2878,98100.0
2011-11-03 10:10:00,26.04,26.08,26.0,26.06,85800.0,16.2815,16.3065,16.2565,16.294,85800.0
2011-11-03 10:15:00,26.07,26.23,26.05,26.21,71100.0,16.3003,16.4003,16.2878,16.3878,71100.0
2011-11-03 10:20:00,26.21,26.28,26.21,26.23,62100.0,16.3878,16.4316,16.3878,16.4003,62100.0
2011-11-03 10:25:00,26.22,26.24,26.13,26.22,117000.0,16.3941,16.4066,16.3378,16.3941,117000.0
2011-11-03 10:30:00,26.22,26.31,26.22,26.3,66600.0,16.3941,16.4503,16.3941,16.4441,66600.0
2011-11-03 10:35:00,26.31,26.35,26.27,26.3,65100.0,16.4503,16.4753,16.4253,16.4441,65100.0
2011-11-03 10:40:00,26.3,26.5,26.3,26.47,69800.0,16.4441,16.5691,16.4441,16.5504,69800.0
2011-11-03 10:45:00,26.47,26.56,26.47,26.51,47400.0,16.5504,16.6066,16.5504,16.5754,47400.0
2011-11-03 10:50:00,26.52,26.54,26.42,26.51,59300.0,16.5816,16.5941,16.5191,16.5754,59300.0
2011-11-03 10:55:00,26.5,26.53,26.44,26.44,61000.0,16.5691,16.5879,16.5316,16.5316,61000.0
2011-11-03 11:00:00,26.43,26.46,26.32,26.34,79500.0,16.5254,16.5441,16.4566,16.4691,79500.0
2011-11-03 11:05:00,26.34,26.45,26.33,26.41,35300.0,16.4691,16.5379,16.4628,16.5128,35300.0
2011-11-03 11:10:00,26.41,26.56,26.4,26.54,53500.0,16.5128,16.6066,16.5066,16.5941,53500.0
2011-11-03 11:15:00,26.54,26.6,26.54,26.6,49300.0,16.5941,16.6316,16.5941,16.6316,49300.0
2011-11-03 11:20:00,26.61,26.7,26.58,26.67,42100.0,16.6379,16.6942,16.6191,16.6754,42100.0
2011-11-03 11:25:00,26.67,26.67,26.59,26.61,36500.0,16.6754,16.6754,16.6254,16.6379,36500.0
2011-11-03 11:30:00,26.62,26.67,26.58,26.65,23800.0,16.6442,16.6754,16.6191,16.6629,23800.0
2011-11-03 11:35:00,26.65,26.67,26.62,26.65,62200.0,16.6629,16.6754,16.6442,16.6629,62200.0
2011-11-03 11:40:00,26.65,26.72,26.64,26.72,50100.0,16.6629,16.7067,16.6567,16.7067,50100.0
2011-11-03 11:45:00,26.72,26.8,26.72,26.8,60300.0,16.7067,16.7567,16.7067,16.7567,60300.0
2011-11-03 11:50:00,26.8,26.89,26.79,26.87,81600.0,16.7567,16.813,16.7504,16.8005,81600.0
2011-11-03 11:55:00,26.86,26.86,26.81,26.82,36800.0,16.7942,16.7942,16.7629,16.7692,36800.0
2011-11-03 12:00:00,26.82,26.85,26.8,26.81,31800.0,16.7692,16.788,16.7567,16.7629,31800.0
2011-11-03 12:05:00,26.8,26.83,26.75,26.79,41900.0,16.7567,16.7755,16.7254,16.7504,41900.0
2011-11-03 12:10:00,26.8,26.84,26.76,26.77,92100.0,16.7567,16.7817,16.7317,16.7379,92100.0
2011-11-03 12:15:00,26.78,26.8,26.75,26.79,25800.0,16.7442,16.7567,16.7254,16.7504,25800.0
2011-11-03 12:20:00,26.79,26.84,26.77,26.84,23500.0,16.7504,16.7817,16.7379,16.7817,23500.0
2011-11-03 12:25:00,26.83,26.91,26.82,26.91,50900.0,16.7755,16.8255,16.7692,16.8255,50900.0
2011-11-03 12:30:00,26.9,26.94,26.89,26.92,44600.0,16.8192,16.8442,16.813,16.8317,44600.0
2011-11-03 12:35:00,26.92,26.96,26.88,26.91,60600.0,16.8317,16.8567,16.8067,16.8255,60600.0
2011-11-03 12:40:00,26.9,26.93,26.88,26.9,29600.0,16.8192,16.838,16.8067,16.8192,29600.0
2011-11-03 12:45:00,26.89,26.94,26.89,26.94,84000.0,16.813,16.8442,16.813,16.8442,84000.0
2011-11-03 12:50:00,26.94,26.94,26.89,26.89,60500.0,16.8442,16.8442,16.813,16.813,60500.0
2011-11-03 12:55:00,26.89,26.92,26.88,26.91,132700.0,16.813,16.8317,16.8067,16.8255,132700.0
2011-11-03 13:00:00,26.9,26.91,26.82,26.83,35200.0,16.8192,16.8255,16.7692,16.7755,35200.0
2011-11-03 13:05:00,26.83,26.86,26.82,26.86,69900.0,16.7755,16.7942,16.7692,16.7942,69900.0
2011-11-03 13:10:00,26.87,26.89,26.82,26.83,45300.0,16.8005,16.813,16.7692,16.7755,45300.0
2011-11-03 13:15:00,26.83,26.84,26.79,26.8,33900.0,16.7755,16.7817,16.7504,16.7567,33900.0
2011-11-03 13:20:00,26.8,26.8,26.75,26.76,33300.0,16.7567,16.7567,16.7254,16.7317,33300.0
2011-11-03 13:25:00,26.76,26.84,26.74,26.83,70300.0,16.7317,16.7817,16.7192,16.7755,70300.0
2011-11-03 13:30:00,26.83,26.85,26.81,26.85,26400.0,16.7755,16.788,16.7629,16.788,26400.0
2011-11-03 13:35:00,26.84,27.0,26.84,27.0,122600.0,16.7817,16.8817,16.7817,16.8817,122600.0
2011-11-03 13:40:00,26.99,27.03,26.99,26.99,61100.0,16.8755,16.9005,16.8755,16.8755,61100.0
2011-11-03 13:45:00,27.0,27.04,26.97,27.02,44000.0,16.8817,16.9068,16.863,16.8943,44000.0
2011-11-03 13:50:00,27.01,27.03,26.97,26.99,31900.0,16.888,16.9005,16.863,16.8755,31900.0
2011-11-03 13:55:00,27.0,27.02,26.94,26.96,38200.0,16.8817,16.8943,16.8442,16.8567,38200.0
2011-11-03 14:00:00,26.97,26.98,26.9,26.94,64400.0,16.863,16.8692,16.8192,16.8442,64400.0
2011-11-03 14:05:00,26.93,26.96,26.91,26.92,67800.0,16.838,16.8567,16.8255,16.8317,67800.0
2011-11-03 14:10:00,26.92,26.92,26.85,26.9,36600.0,16.8317,16.8317,16.788,16.8192,36600.0
2011-11-03 14:15:00,26.9,26.92,26.85,26.85,46600.0,16.8192,16.8317,16.788,16.788,46600.0
2011-11-03 14:20:00,26.85,26.87,26.77,26.8,53600.0,16.788,16.8005,16.7379,16.7567,53600.0
2011-11-03 14:25:00,26.79,26.85,26.78,26.85,31900.0,16.7504,16.788,16.7442,16.788,31900.0
2011-11-03 14:30:00,26.85,26.91,26.85,26.89,33900.0,16.788,16.8255,16.788,16.813,33900.0
2011-11-03 14:35:00,26.89,26.93,26.88,26.92,39700.0,16.813,16.838,16.8067,16.8317,39700.0
2011-11-03 14:40:00,26.92,26.92,26.85,26.86,35500.0,16.8317,16.8317,16.788,16.7942,35500.0
2011-11-03 14:45:00,26.86,26.89,26.86,26.88,29100.0,16.7942,16.813,16.7942,16.8067,29100.0
2011-11-03 14:50:00,26.87,26.89,26.86,26.89,21700.0,16.8005,16.813,16.7942,16.813,21700.0
2011-11-03 14:55:00,26.88,26.92,26.88,26.91,19900.0,16.8067,16.8317,16.8067,16.8255,19900.0
2011-11-03 15:00:00,26.91,26.92,26.89,26.9,47200.0,16.8255,16.8317,16.813,16.8192,47200.0
2011-11-03 15:05:00,26.9,26.92,26.88,26.91,40600.0,16.8192,16.8317,16.8067,16.8255,40600.0
2011-11-03 15:10:00,26.91,26.94,26.89,26.89,77700.0,16.8255,16.8442,16.813,16.813,77700.0
2011-11-03 15:15:00,26.89,26.93,26.89,26.9,49800.0,16.813,16.838,16.813,16.8192,49800.0
2011-11-03 15:20:00,26.9,26.93,26.89,26.93,55500.0,16.8192,16.838,16.813,16.838,55500.0
2011-11-03 15:25:00,26.93,26.97,26.91,26.96,67500.0,16.838,16.863,16.8255,16.8567,67500.0
2011-11-03 15:30:00,26.97,27.03,26.96,27.02,97700.0,16.863,16.9005,16.8567,16.8943,97700.0
2011-11-03 15:35:00,27.02,27.03,26.92,26.95,146400.0,16.8943,16.9005,16.8317,16.8505,146400.0
2011-11-03 15:40:00,26.95,27.0,26.93,26.98,70000.0,16.8505,16.8817,16.838,16.8692,70000.0
2011-11-03 15:45:00,26.99,26.99,26.93,26.98,121800.0,16.8755,16.8755,16.838,16.8692,121800.0
2011-11-03 15:50:00,26.98,27.05,26.98,27.03,164300.0,16.8692,16.913,16.8692,16.9005,164300.0
2011-11-03 15:55:00,27.03,27.05,26.98,27.0,250400.0,16.9005,16.913,16.8692,16.8817,250400.0
2011-11-04 09:30:00,26.82,26.97,26.7,26.97,71500.0,16.7692,16.863,16.6942,16.863,71500.0
2011-11-04 09:35:00,26.96,27.05,26.92,26.99,64300.0,16.8567,16.913,16.8317,16.8755,64300.0
2011-11-04 09:40:00,26.97,27.14,26.87,27.11,148200.0,16.863,16.9693,16.8005,16.9505,148200.0
2011-11-04 09:45:00,27.11,27.23,27.1,27.16,99600.0,16.9505,17.0256,16.9443,16.9818,99600.0
2011-11-04 09:50:00,27.15,27.2,27.0,27.0,95700.0,16.9755,17.0068,16.8817,16.8817,95700.0
2011-11-04 09:55:00,27.0,27.08,26.91,26.92,57200.0,16.8817,16.9318,16.8255,16.8317,57200.0
2011-11-04 10:00:00,26.91,26.96,26.87,26.96,45500.0,16.8255,16.8567,16.8005,16.8567,45500.0
2011-11-04 10:05:00,26.95,26.97,26.91,26.94,53500.0,16.8505,16.863,16.8255,16.8442,53500.0
2011-11-04 10:10:00,26.95,27.02,26.95,27.0,37800.0,16.8505,16.8943,16.8505,16.8817,37800.0
2011-11-04 10:15:00,27.0,27.04,26.96,27.01,102400.0,16.8817,16.9068,16.8567,16.888,102400.0
2011-11-04 10:20:00,27.0,27.02,26.93,26.95,79000.0,16.8817,16.8943,16.838,16.8505,79000.0
2011-11-04 10:25:00,26.95,26.96,26.91,26.91,33800.0,16.8505,16.8567,16.8255,16.8255,33800.0
2011-11-04 10:30:00,26.91,26.93,26.8,26.82,77200.0,16.8255,16.838,16.7567,16.7692,77200.0
2011-11-04 10:35:00,26.82,26.84,26.77,26.77,29000.0,16.7692,16.7817,16.7379,16.7379,29000.0
2011-11-04 10:40:00,26.78,26.89,26.77,26.89,70900.0,16.7442,16.813,16.7379,16.813,70900.0
2011-11-04 10:45:00,26.89,27.02,26.88,27.02,88500.0,16.813,16.8943,16.8067,16.8943,88500.0
2011-11-04 10:50:00,27.02,27.04,26.96,27.01,39500.0,16.8943,16.9068,16.8567,16.888,39500.0
2011-11-04 10:55:00,27.02,27.04,26.98,27.04,67900.0,16.8943,16.9068,16.8692,16.9068,67900.0
2011-11-04 11:00:00,27.03,27.14,27.03,27.11,57400.0,16.9005,16.9693,16.9005,16.9505,57400.0
2011-11-04 11:05:00,27.11,27.17,27.09,27.1,33800.0,16.9505,16.988,16.938,16.9443,33800.0
2011-11-04 11:10:00,27.09,27.11,27.06,27.09,42700.0,16.938,16.9505,16.9193,16.938,42700.0
2011-11-04 11:15:00,27.08,27.1,27.04,27.06,35800.0,16.9318,16.9443,16.9068,16.9193,35800.0
2011-11-04 11:20:00,27.05,27.06,26.96,26.99,197700.0,16.913,16.9193,16.8567,16.8755,197700.0
2011-11-04 11:25:00,26.99,27.06,26.93,26.99,159600.0,16.8755,16.9193,16.838,16.8755,159600.0
2011-11-04 11:30:00,26.99,27.1,26.99,27.09,30400.0,16.8755,16.9443,16.8755,16.938,30400.0
2011-11-04 11:35:00,27.08,27.15,27.02,27.15,39400.0,16.9318,16.9755,16.8943,16.9755,39400.0
2011-11-04 11:40:00,27.15,27.21,27.15,27.21,78000.0,16.9755,17.013,16.9755,17.013,78000.0
2011-11-04 11:45:00,27.21,27.23,27.18,27.21,133100.0,17.013,17.0256,16.9943,17.013,133100.0
2011-11-04 11:50:00,27.21,27.3,27.2,27.27,117800.0,17.013,17.0693,17.0068,17.0506,117800.0
2011-11-04 11:55:00,27.27,27.27,27.2,27.25,77100.0,17.0506,17.0506,17.0068,17.0381,77100.0
2011-11-04 12:00:00,27.25,27.3,27.24,27.24,145600.0,17.0381,17.0693,17.0318,17.0318,145600.0
2011-11-04 12:05:00,27.25,27.27,27.14,27.14,66000.0,17.0381,17.0506,16.9693,16.9693,66000.0
2011-11-04 12:10:00,27.14,27.24,27.14,27.23,34700.0,16.9693,17.0318,16.9693,17.0256,34700.0
2011-11-04 12:15:00,27.23,27.25,27.12,27.14,90300.0,17.0256,17.0381,16.9568,16.9693,90300.0
2011-11-04 12:20:00,27.14,27.17,27.14,27.17,20100.0,16.9693,16.988,16.9693,16.988,20100.0
2011-11-04 12:25:00,27.18,27.21,27.16,27.19,32500.0,16.9943,17.013,16.9818,17.0005,32500.0
2011-11-04 12:30:00,27.19,27.19,27.15,27.17,22600.0,17.0005,17.0005,16.9755,16.988,22600.0
2011-11-04 12:35:00,27.17,27.17,27.11,27.12,13900.0,16.988,16.988,16.9505,16.9568,13900.0
2011-11-04 12:40:00,27.12,27.15,27.09,27.09,34900.0,16.9568,16.9755,16.938,16.938,34900.0
2011-11-04 12:45:00,27.08,27.11,27.08,27.09,15000.0,16.9318,16.9505,16.9318,16.938,15000.0
2011-11-04 12:50:00,27.1,27.15,27.07,27.11,46300.0,16.9443,16.9755,16.9255,16.9505,46300.0
2011-11-04 12:55:00,27.12,27.12,27.1,27.12,39700.0,16.9568,16.9568,16.9443,16.9568,39700.0
2011-11-04 13:00:00,27.11,27.13,27.09,27.09,16600.0,16.9505,16.963,16.938,16.938,16600.0
2011-11-04 13:05:00,27.1,27.14,27.07,27.1,46600.0,16.9443,16.9693,16.9255,16.9443,46600.0
2011-11-04 13:10:00,27.1,27.14,27.09,27.1,51900.0,16.9443,16.9693,16.938,16.9443,51900.0
2011-11-04 13:15:00,27.09,27.14,27.09,27.12,46900.0,16.938,16.9693,16.938,16.9568,46900.0
2011-11-04 13:20:00,27.12,27.13,27.09,27.12,26000.0,16.9568,16.963,16.938,16.9568,26000.0
2011-11-04 13:25:00,27.12,27.13,27.05,27.08,33500.0,16.9568,16.963,16.913,16.9318,33500.0
2011-11-04 13:30:00,27.09,27.1,27.08,27.09,12600.0,16.938,16.9443,16.9318,16.938,12600.0
2011-11-04 13:35:00,27.09,27.11,27.08,27.11,101100.0,16.938,16.9505,16.9318,16.9505,101100.0
2011-11-04 13:40:00,27.11,27.18,27.11,27.18,77700.0,16.9505,16.9943,16.9505,16.9943,77700.0
2011-11-04 13:45:00,27.18,27.2,27.14,27.2,59600.0,16.9943,17.0068,16.9693,17.0068,59600.0
2011-11-04 13:50:00,27.21,27.27,27.2,27.27,60900.0,17.013,17.0506,17.0068,17.0506,60900.0
2011-11-04 13:55:00,27.27,27.28,27.24,27.28,44000.0,17.0506,17.0568,17.0318,17.0568,44000.0
2011-11-04 14:00:00,27.27,27.27,27.24,27.27,27900.0,17.0506,17.0506,17.0318,17.0506,27900.0
2011-11-04 14:05:00,27.27,27.28,27.25,27.27,38500.0,17.0506,17.0568,17.0381,17.0506,38500.0
2011-11-04 14:10:00,27.28,27.3,27.25,27.29,17500.0,17.0568,17.0693,17.0381,17.0631,17500.0
2011-11-04 14:15:00,27.29,27.38,27.27,27.38,106400.0,17.0631,17.1193,17.0506,17.1193,106400.0
2011-11-04 14:20:00,27.37,27.45,27.36,27.44,105900.0,17.1131,17.1631,17.1068,17.1569,105900.0
2011-11-04 14:25:00,27.43,27.48,27.43,27.46,23900.0,17.1506,17.1819,17.1506,17.1694,23900.0
2011-11-04 14:30:00,27.45,27.52,27.44,27.49,56400.0,17.1631,17.2069,17.1569,17.1881,56400.0
2011-11-04 14:35:00,27.49,27.5,27.41,27.41,55000.0,17.1881,17.1944,17.1381,17.1381,55000.0
2011-11-04 14:40:00,27.4,27.42,27.38,27.4,34300.0,17.1318,17.1444,17.1193,17.1318,34300.0
2011-11-04 14:45:00,27.4,27.49,27.4,27.47,43500.0,17.1318,17.1881,17.1318,17.1756,43500.0
2011-11-04 14:50:00,27.47,27.48,27.46,27.47,32500.0,17.1756,17.1819,17.1694,17.1756,32500.0
2011-11-04 14:55:00,27.47,27.48,27.45,27.46,55700.0,17.1756,17.1819,17.1631,17.1694,55700.0
2011-11-04 15:00:00,27.45,27.46,27.37,27.37,48200.0,17.1631,17.1694,17.1131,17.1131,48200.0
2011-11-04 15:05:00,27.37,27.37,27.27,27.28,43900.0,17.1131,17.1131,17.0506,17.0568,43900.0
2011-11-04 15:10:00,27.27,27.32,27.27,27.29,75700.0,17.0506,17.0818,17.0506,17.0631,75700.0
2011-11-04 15:15:00,27.3,27.32,27.29,27.31,39100.0,17.0693,17.0818,17.0631,17.0756,39100.0
2011-11-04 15:20:00,27.31,27.32,27.25,27.27,52300.0,17.0756,17.0818,17.0381,17.0506,52300.0
2011-11-04 15:25:00,27.27,27.29,27.27,27.29,62100.0,17.0506,17.0631,17.0506,17.0631,62100.0
2011-11-04 15:30:00,27.29,27.33,27.27,27.31,107400.0,17.0631,17.0881,17.0506,17.0756,107400.0
2011-11-04 15:35:00,27.31,27.31,27.24,27.25,79000.0,17.0756,17.0756,17.0318,17.0381,79000.0
2011-11-04 15:40:00,27.25,27.31,27.25,27.3,56600.0,17.0381,17.0756,17.0381,17.0693,56600.0
2011-11-04 15:45:00,27.3,27.34,27.29,27.34,111000.0,17.0693,17.0943,17.0631,17.0943,111000.0
2011-11-04 15:50:00,27.34,27.34,27.28,27.29,196700.0,17.0943,17.0943,17.0568,17.0631,196700.0
2011-11-04 15:55:00,27.29,27.33,27.25,27.31,208800.0,17.0631,17.0881,17.0381,17.0756,208800.0
2011-11-07 09:30:00,27.19,27.45,27.06,27.2,145100.0,17.0005,17.1631,16.9193,17.0068,145100.0
2011-11-07 09:35:00,27.2,27.53,27.16,27.48,141000.0,17.0068,17.2131,16.9818,17.1819,141000.0
2011-11-07 09:40:00,27.47,27.48,27.04,27.07,214200.0,17.1756,17.1819,16.9068,16.9255,214200.0
2011-11-07 09:45:00,27.07,27.15,26.9,26.97,167900.0,16.9255,16.9755,16.8192,16.863,167900.0
2011-11-07 09:50:00,26.97,26.99,26.81,26.84,130100.0,16.863,16.8755,16.7629,16.7817,130100.0
2011-11-07 09:55:00,26.85,26.88,26.67,26.79,123800.0,16.788,16.8067,16.6754,16.7504,123800.0
2011-11-07 10:00:00,26.8,26.84,26.53,26.75,197400.0,16.7567,16.7817,16.5879,16.7254,197400.0
2011-11-07 10:05:00,26.76,26.79,26.73,26.79,93700.0,16.7317,16.7504,16.7129,16.7504,93700.0
2011-11-07 10:10:00,26.79,26.94,26.75,26.85,124200.0,16.7504,16.8442,16.7254,16.788,124200.0
2011-11-07 10:15:00,26.85,26.86,26.72,26.75,133100.0,16.788,16.7942,16.7067,16.7254,133100.0
2011-11-07 10:20:00,26.75,26.75,26.53,26.53,111900.0,16.7254,16.7254,16.5879,16.5879,111900.0
2011-11-07 10:25:00,26.54,26.64,26.47,26.49,114300.0,16.5941,16.6567,16.5504,16.5629,114300.0
2011-11-07 10:30:00,26.5,26.5,26.37,26.39,172800.0,16.5691,16.5691,16.4878,16.5003,172800.0
2011-11-07 10:35:00,26.39,26.4,26.24,26.34,135700.0,16.5003,16.5066,16.4066,16.4691,135700.0
2011-11-07 10:40:00,26.35,26.47,26.27,26.47,77500.0,16.4753,16.5504,16.4253,16.5504,77500.0
2011-11-07 10:45:00,26.47,26.48,26.35,26.45,64000.0,16.5504,16.5566,16.4753,16.5379,64000.0
2011-11-07 10:50:00,26.46,26.61,26.46,26.56,91500.0,16.5441,16.6379,16.5441,16.6066,91500.0
2011-11-07 10:55:00,26.56,26.65,26.54,26.59,81600.0,16.6066,16.6629,16.5941,16.6254,81600.0
2011-11-07 11:00:00,26.58,26.6,26.52,26.58,47800.0,16.6191,16.6316,16.5816,16.6191,47800.0
2011-11-07 11:05:00,26.57,26.66,26.56,26.57,80600.0,16.6129,16.6692,16.6066,16.6129,80600.0
2011-11-07 11:10:00,26.56,26.66,26.55,26.63,59300.0,16.6066,16.6692,16.6004,16.6504,59300.0
2011-11-07 11:15:00,26.63,26.66,26.61,26.62,50100.0,16.6504,16.6692,16.6379,16.6442,50100.0
2011-11-07 11:20:00,26.62,26.62,26.54,26.57,55400.0,16.6442,16.6442,16.5941,16.6129,55400.0
2011-11-07 11:25:00,26.57,26.57,26.5,26.52,69600.0,16.6129,16.6129,16.5691,16.5816,69600.0
2011-11-07 11:30:00,26.53,26.55,26.48,26.52,48400.0,16.5879,16.6004,16.5566,16.5816,48400.0
2011-11-07 11:35:00,26.52,26.55,26.49,26.55,34200.0,16.5816,16.6004,16.5629,16.6004,34200.0
2011-11-07 11:40:00,26.55,26.59,26.5,26.57,36600.0,16.6004,16.6254,16.5691,16.6129,36600.0
2011-11-07 11:45:00,26.57,26.58,26.51,26.51,47800.0,16.6129,16.6191,16.5754,16.5754,47800.0
2011-11-07 11:50:00,26.52,26.61,26.52,26.56,53400.0,16.5816,16.6379,16.5816,16.6066,53400.0
2011-11-07 11:55:00,26.56,26.57,26.49,26.49,29700.0,16.6066,16.6129,16.5629,16.5629,29700.0
2011-11-07 12:00:00,26.5,26.53,26.47,26.52,36700.0,16.5691,16.5879,16.5504,16.5816,36700.0
2011-11-07 12:05:00,26.53,26.6,26.53,26.6,34300.0,16.5879,16.6316,16.5879,16.6316,34300.0
2011-11-07 12:10:00,26.6,26.62,26.58,26.59,32800.0,16.6316,16.6442,16.6191,16.6254,32800.0
2011-11-07 12:15:00,26.58,26.59,26.48,26.48,29700.0,16.6191,16.6254,16.5566,16.5566,29700.0
2011-11-07 12:20:00,26.48,26.52,26.45,26.5,35400.0,16.5566,16.5816,16.5379,16.5691,35400.0
2011-11-07 12:25:00,26.5,26.51,26.49,26.49,19500.0,16.5691,16.5754,16.5629,16.5629,19500.0
2011-11-07 12:30:00,26.49,26.5,26.42,26.42,44100.0,16.5629,16.5691,16.5191,16.5191,44100.0
2011-11-07 12:35:00,26.42,26.43,26.39,26.4,35900.0,16.5191,16.5254,16.5003,16.5066,35900.0
2011-11-07 12:40:00,26.4,26.42,26.37,26.38,38600.0,16.5066,16.5191,16.4878,16.4941,38600.0
2011-11-07 12:45:00,26.38,26.39,26.27,26.27,49800.0,16.4941,16.5003,16.4253,16.4253,49800.0
2011-11-07 12:50:00,26.27,26.42,26.24,26.4,75100.0,16.4253,16.5191,16.4066,16.5066,75100.0
2011-11-07 12:55:00,26.4,26.48,26.4,26.44,49500.0,16.5066,16.5566,16.5066,16.5316,49500.0
2011-11-07 13:00:00,26.44,26.44,26.39,26.41,33300.0,16.5316,16.5316,16.5003,16.5128,33300.0
2011-11-07 13:05:00,26.42,26.42,26.39,26.41,14300.0,16.5191,16.5191,16.5003,16.5128,14300.0
2011-11-07 13:10:00,26.4,26.46,26.39,26.46,35400.0,16.5066,16.5441,16.5003,16.5441,35400.0
2011-11-07 13:15:00,26.46,26.51,26.45,26.46,92200.0,16.5441,16.5754,16.5379,16.5441,92200.0
2011-11-07 13:20:00,26.46,26.46,26.39,26.39,27900.0,16.5441,16.5441,16.5003,16.5003,27900.0
2011-11-07 13:25:00,26.39,26.41,26.35,26.4,46400.0,16.5003,16.5128,16.4753,16.5066,46400.0
2011-11-07 13:30:00,26.4,26.49,26.4,26.49,72500.0,16.5066,16.5629,16.5066,16.5629,72500.0
2011-11-07 13:35:00,26.49,26.49,26.43,26.44,28800.0,16.5629,16.5629,16.5254,16.5316,28800.0
2011-11-07 13:40:00,26.44,26.46,26.42,26.46,14400.0,16.5316,16.5441,16.5191,16.5441,14400.0
2011-11-07 13:45:00,26.46,26.46,26.36,26.37,50800.0,16.5441,16.5441,16.4816,16.4878,50800.0
2011-11-07 13:50:00,26.38,26.39,26.28,26.3,167800.0,16.4941,16.5003,16.4316,16.4441,167800.0
2011-11-07 13:55:00,26.31,26.36,26.28,26.3,192600.0,16.4503,16.4816,16.4316,16.4441,192600.0
2011-11-07 14:00:00,26.3,26.35,26.25,26.35,133100.0,16.4441,16.4753,16.4128,16.4753,133100.0
2011-11-07 14:05:00,26.35,26.37,26.34,26.36,77400.0,16.4753,16.4878,16.4691,16.4816,77400.0
2011-11-07 14:10:00,26.36,26.42,26.33,26.33,71800.0,16.4816,16.5191,16.4628,16.4628,71800.0
2011-11-07 14:15:00,26.34,26.4,26.33,26.38,65000.0,16.4691,16.5066,16.4628,16.4941,65000.0
2011-11-07 14:20:00,26.38,26.45,26.38,26.41,42200.0,16.4941,16.5379,16.4941,16.5128,42200.0
2011-11-07 14:25:00,26.4,26.46,26.4,26.44,28300.0,16.5066,16.5441,16.5066,16.5316,28300.0
2011-11-07 14:30:00,26.43,26.48,26.38,26.39,103000.0,16.5254,16.5566,16.4941,16.5003,103000.0
2011-11-07 14:35:00,26.39,26.41,26.39,26.41,41100.0,16.5003,16.5128,16.5003,16.5128,41100.0
2011-11-07 14:40:00,26.41,26.46,26.39,26.45,48200.0,16.5128,16.5441,16.5003,16.5379,48200.0
2011-11-07 14:45:00,26.46,26.46,26.42,26.43,42200.0,16.5441,16.5441,16.5191,16.5254,42200.0
2011-11-07 14:50:00,26.43,26.46,26.4,26.45,55500.0,16.5254,16.5441,16.5066,16.5379,55500.0
2011-11-07 14:55:00,26.46,26.46,26.44,26.44,18100.0,16.5441,16.5441,16.5316,16.5316,18100.0
2011-11-07 15:00:00,26.45,26.45,26.42,26.42,43300.0,16.5379,16.5379,16.5191,16.5191,43300.0
2011-11-07 15:05:00,26.42,26.43,26.4,26.4,51800.0,16.5191,16.5254,16.5066,16.5066,51800.0
2011-11-07 15:10:00,26.41,26.44,26.4,26.44,51700.0,16.5128,16.5316,16.5066,16.5316,51700.0
2011-11-07 15:15:00,26.44,26.45,26.39,26.39,94600.0,16.5316,16.5379,16.5003,16.5003,94600.0
2011-11-07 15:20:00,26.4,26.41,26.36,26.4,89100.0,16.5066,16.5128,16.4816,16.5066,89100.0
2011-11-07 15:25:00,26.41,26.45,26.39,26.39,57200.0,16.5128,16.5379,16.5003,16.5003,57200.0
2011-11-07 15:30:00,26.39,26.45,26.38,26.43,64000.0,16.5003,16.5379,16.4941,16.5254,64000.0
2011-11-07 15:35:00,26.43,26.48,26.42,26.47,108200.0,16.5254,16.5566,16.5191,16.5504,108200.0
2011-11-07 15:40:00,26.48,26.48,26.41,26.44,113900.0,16.5566,16.5566,16.5128,16.5316,113900.0
2011-11-07 15:45:00,26.43,26.46,26.42,26.43,99300.0,16.5254,16.5441,16.5191,16.5254,99300.0
2011-11-07 15:50:00,26.43,26.48,26.41,26.45,205000.0,16.5254,16.5566,16.5128,16.5379,205000.0
2011-11-07 15:55:00,26.45,26.48,26.41,26.47,303600.0,16.5379,16.5566,16.5128,16.5504,303600.0
2011-11-08 09:30:00,26.5,26.63,26.45,26.62,89000.0,16.5691,16.6504,16.5379,16.6442,89000.0
2011-11-08 09:35:00,26.61,26.65,26.39,26.4,130500.0,16.6379,16.6629,16.5003,16.5066,130500.0
2011-11-08 09:40:00,26.4,26.49,26.4,26.43,87900.0,16.5066,16.5629,16.5066,16.5254,87900.0
2011-11-08 09:45:00,26.42,26.48,26.4,26.45,76400.0,16.5191,16.5566,16.5066,16.5379,76400.0
2011-11-08 09:50:00,26.45,26.47,26.33,26.35,101900.0,16.5379,16.5504,16.4628,16.4753,101900.0
2011-11-08 09:55:00,26.35,26.41,26.34,26.4,139200.0,16.4753,16.5128,16.4691,16.5066,139200.0
2011-11-08 10:00:00,26.39,26.45,26.39,26.43,95000.0,16.5003,16.5379,16.5003,16.5254,95000.0
2011-11-08 10:05:00,26.42,26.42,26.34,26.36,93000.0,16.5191,16.5191,16.4691,16.4816,93000.0
2011-11-08 10:10:00,26.36,26.36,26.25,26.27,133600.0,16.4816,16.4816,16.4128,16.4253,133600.0
2011-11-08 10:15:00,26.27,26.35,26.2,26.24,105400.0,16.4253,16.4753,16.3815,16.4066,105400.0
2011-11-08 10:20:00,26.25,26.25,26.1,26.14,158100.0,16.4128,16.4128,16.319,16.344,158100.0
2011-11-08 10:25:00,26.14,26.14,25.9,25.97,220700.0,16.344,16.344,16.194,16.2377,220700.0
2011-11-08 10:30:00,25.96,26.01,25.88,25.94,140000.0,16.2315,16.2627,16.1815,16.219,140000.0
2011-11-08 10:35:00,25.93,26.09,25.91,26.01,162000.0,16.2127,16.3128,16.2002,16.2627,162000.0
2011-11-08 10:40:00,26.01,26.03,25.95,25.99,98000.0,16.2627,16.2753,16.2252,16.2502,98000.0
2011-11-08 10:45:00,25.99,26.11,25.97,26.07,84400.0,16.2502,16.3253,16.2377,16.3003,84400.0
2011-11-08 10:50:00,26.06,26.12,25.95,26.0,97900.0,16.294,16.3315,16.2252,16.2565,97900.0
2011-11-08 10:55:00,26.0,26.1,25.99,26.04,43800.0,16.2565,16.319,16.2502,16.2815,43800.0
2011-11-08 11:00:00,26.04,26.09,25.97,26.05,97000.0,16.2815,16.3128,16.2377,16.2878,97000.0
2011-11-08 11:05:00,26.05,26.07,25.96,26.02,73300.0,16.2878,16.3003,16.2315,16.269,73300.0
2011-11-08 11:10:00,26.01,26.01,25.93,25.95,69200.0,16.2627,16.2627,16.2127,16.2252,69200.0
2011-11-08 11:15:00,25.94,25.97,25.9,25.94,42300.0,16.219,16.2377,16.194,16.219,42300.0
2011-11-08 11:20:00,25.94,25.98,25.91,25.94,25400.0,16.219,16.244,16.2002,16.219,25400.0
2011-11-08 11:25:00,25.94,26.07,25.93,26.05,85600.0,16.219,16.3003,16.2127,16.2878,85600.0
2011-11-08 11:30:00,26.06,26.12,26.06,26.08,37600.0,16.294,16.3315,16.294,16.3065,37600.0
2011-11-08 11:35:00,26.09,26.11,26.06,26.07,27300.0,16.3128,16.3253,16.294,16.3003,27300.0
2011-11-08 11:40:00,26.06,26.13,26.03,26.1,39500.0,16.294,16.3378,16.2753,16.319,39500.0
2011-11-08 11:45:00,26.1,26.18,26.08,26.17,40000.0,16.319,16.369,16.3065,16.3628,40000.0
2011-11-08 11:50:00,26.17,26.21,26.14,26.21,39100.0,16.3628,16.3878,16.344,16.3878,39100.0
2011-11-08 11:55:00,26.2,26.21,26.13,26.15,64900.0,16.3815,16.3878,16.3378,16.3503,64900.0
2011-11-08 12:00:00,26.15,26.17,26.09,26.11,125800.0,16.3503,16.3628,16.3128,16.3253,125800.0
2011-11-08 12:05:00,26.11,26.15,26.09,26.15,47800.0,16.3253,16.3503,16.3128,16.3503,47800.0
2011-11-08 12:10:00,26.15,26.18,26.14,26.18,48100.0,16.3503,16.369,16.344,16.369,48100.0
2011-11-08 12:15:00,26.18,26.22,26.17,26.19,41500.0,16.369,16.3941,16.3628,16.3753,41500.0
2011-11-08 12:20:00,26.18,26.26,26.18,26.2,46700.0,16.369,16.4191,16.369,16.3815,46700.0
2011-11-08 12:25:00,26.2,26.22,26.17,26.18,39700.0,16.3815,16.3941,16.3628,16.369,39700.0
2011-11-08 12:30:00,26.18,26.24,26.17,26.24,55400.0,16.369,16.4066,16.3628,16.4066,55400.0
2011-11-08 12:35:00,26.24,26.27,26.22,26.25,42200.0,16.4066,16.4253,16.3941,16.4128,42200.0
2011-11-08 12:40:00,26.25,26.28,26.24,26.26,70200.0,16.4128,16.4316,16.4066,16.4191,70200.0
2011-11-08 12:45:00,26.26,26.27,26.23,26.25,72200.0,16.4191,16.4253,16.4003,16.4128,72200.0
2011-11-08 12:50:00,26.24,26.25,26.22,26.24,80100.0,16.4066,16.4128,16.3941,16.4066,80100.0
2011-11-08 12:55:00,26.25,26.28,26.24,26.27,26400.0,16.4128,16.4316,16.4066,16.4253,26400.0
2011-11-08 13:00:00,26.27,26.35,26.27,26.34,42600.0,16.4253,16.4753,16.4253,16.4691,42600.0
2011-11-08 13:05:00,26.34,26.34,26.25,26.26,36100.0,16.4691,16.4691,16.4128,16.4191,36100.0
2011-11-08 13:10:00,26.26,26.27,26.25,26.25,34400.0,16.4191,16.4253,16.4128,16.4128,34400.0
2011-11-08 13:15:00,26.25,26.26,26.23,26.24,44700.0,16.4128,16.4191,16.4003,16.4066,44700.0
2011-11-08 13:20:00,26.24,26.31,26.23,26.29,32700.0,16.4066,16.4503,16.4003,16.4378,32700.0
2011-11-08 13:25:00,26.3,26.34,26.3,26.31,21700.0,16.4441,16.4691,16.4441,16.4503,21700.0
2011-11-08 13:30:00,26.32,26.32,26.27,26.29,25600.0,16.4566,16.4566,16.4253,16.4378,25600.0
2011-11-08 13:35:00,26.29,26.35,26.29,26.34,26300.0,16.4378,16.4753,16.4378,16.4691,26300.0
2011-11-08 13:40:00,26.34,26.36,26.31,26.33,68800.0,16.4691,16.4816,16.4503,16.4628,68800.0
2011-11-08 13:45:00,26.32,26.43,26.3,26.38,86100.0,16.4566,16.5254,16.4441,16.4941,86100.0
2011-11-08 13:50:00,26.37,26.46,26.37,26.45,56800.0,16.4878,16.5441,16.4878,16.5379,56800.0
2011-11-08 13:55:00,26.45,26.5,26.44,26.49,58500.0,16.5379,16.5691,16.5316,16.5629,58500.0
2011-11-08 14:00:00,26.48,26.53,26.45,26.45,104900.0,16.5566,16.5879,16.5379,16.5379,104900.0
2011-11-08 14:05:00,26.45,26.46,26.35,26.39,84600.0,16.5379,16.5441,16.4753,16.5003,84600.0
2011-11-08 14:10:00,26.39,26.4,26.34,26.37,99900.0,16.5003,16.5066,16.4691,16.4878,99900.0
2011-11-08 14:15:00,26.37,26.39,26.35,26.36,52300.0,16.4878,16.5003,16.4753,16.4816,52300.0
2011-11-08 14:20:00,26.35,26.44,26.35,26.44,40000.0,16.4753,16.5316,16.4753,16.5316,40000.0
2011-11-08 14:25:00,26.44,26.46,26.42,26.46,69700.0,16.5316,16.5441,16.5191,16.5441,69700.0
2011-11-08 14:30:00,26.47,26.51,26.43,26.44,99800.0,16.5504,16.5754,16.5254,16.5316,99800.0
2011-11-08 14:35:00,26.45,26.5,26.44,26.45,73000.0,16.5379,16.5691,16.5316,16.5379,73000.0
2011-11-08 14:40:00,26.46,26.49,26.44,26.45,65800.0,16.5441,16.5629,16.5316,16.5379,65800.0
2011-11-08 14:45:00,26.46,26.48,26.42,26.43,55200.0,16.5441,16.5566,16.5191,16.5254,55200.0
2011-11-08 14:50:00,26.42,26.51,26.41,26.47,105900.0,16.5191,16.5754,16.5128,16.5504,105900.0
2011-11-08 14:55:00,26.48,26.6,26.48,26.58,65700.0,16.5566,16.6316,16.5566,16.6191,65700.0
2011-11-08 15:00:00,26.58,26.58,26.52,26.55,56600.0,16.6191,16.6191,16.5816,16.6004,56600.0
2011-11-08 15:05:00,26.54,26.59,26.53,26.58,48400.0,16.5941,16.6254,16.5879,16.6191,48400.0
2011-11-08 15:10:00,26.59,26.67,26.59,26.67,54600.0,16.6254,16.6754,16.6254,16.6754,54600.0
2011-11-08 15:15:00,26.67,26.71,26.66,26.69,73100.0,16.6754,16.7004,16.6692,16.6879,73100.0
2011-11-08 15:20:00,26.7,26.71,26.66,26.69,51600.0,16.6942,16.7004,16.6692,16.6879,51600.0
2011-11-08 15:25:00,26.68,26.73,26.65,26.72,55500.0,16.6817,16.7129,16.6629,16.7067,55500.0
2011-11-08 15:30:00,26.73,26.8,26.7,26.8,60200.0,16.7129,16.7567,16.6942,16.7567,60200.0
2011-11-08 15:35:00,26.8,26.81,26.75,26.8,86100.0,16.7567,16.7629,16.7254,16.7567,86100.0
2011-11-08 15:40:00,26.8,26.81,26.74,26.75,156500.0,16.7567,16.7629,16.7192,16.7254,156500.0
2011-11-08 15:45:00,26.75,26.82,26.74,26.81,93400.0,16.7254,16.7692,16.7192,16.7629,93400.0
2011-11-08 15:50:00,26.82,26.88,26.78,26.86,265800.0,16.7692,16.8067,16.7442,16.7942,265800.0
2011-11-08 15:55:00,26.87,26.87,26.82,26.83,362100.0,16.8005,16.8005,16.7692,16.7755,362100.0
2011-11-09 09:30:00,26.7,27.08,26.62,27.0,223100.0,16.6942,16.9318,16.6442,16.8817,223100.0
2011-11-09 09:35:00,27.02,27.17,26.94,27.06,218300.0,16.8943,16.988,16.8442,16.9193,218300.0
2011-11-09 09:40:00,27.06,27.3,27.04,27.25,189100.0,16.9193,17.0693,16.9068,17.0381,189100.0
2011-11-09 09:45:00,27.25,27.34,27.19,27.33,237400.0,17.0381,17.0943,17.0005,17.0881,237400.0
2011-11-09 09:50:00,27.33,27.39,27.11,27.12,296300.0,17.0881,17.1256,16.9505,16.9568,296300.0
2011-11-09 09:55:00,27.12,27.19,27.07,27.16,114200.0,16.9568,17.0005,16.9255,16.9818,114200.0
2011-11-09 10:00:00,27.16,27.32,27.15,27.32,166900.0,16.9818,17.0818,16.9755,17.0818,166900.0
2011-11-09 10:05:00,27.33,27.36,27.2,27.28,111100.0,17.0881,17.1068,17.0068,17.0568,111100.0
2011-11-09 10:10:00,27.28,27.63,27.27,27.6,480800.0,17.0568,17.2757,17.0506,17.2569,480800.0
2011-11-09 10:15:00,27.6,27.75,27.55,27.69,316500.0,17.2569,17.3507,17.2256,17.3132,316500.0
2011-11-09 10:20:00,27.69,27.72,27.46,27.48,127600.0,17.3132,17.3319,17.1694,17.1819,127600.0
2011-11-09 10:25:00,27.48,27.52,27.35,27.35,319900.0,17.1819,17.2069,17.1006,17.1006,319900.0
2011-11-09 10:30:00,27.35,27.49,27.32,27.46,104200.0,17.1006,17.1881,17.0818,17.1694,104200.0
2011-11-09 10:35:00,27.46,27.47,27.37,27.42,72000.0,17.1694,17.1756,17.1131,17.1444,72000.0
2011-11-09 10:40:00,27.42,27.48,27.39,27.47,126000.0,17.1444,17.1819,17.1256,17.1756,126000.0
2011-11-09 10:45:00,27.48,27.72,27.48,27.67,194100.0,17.1819,17.3319,17.1819,17.3007,194100.0
2011-11-09 10:50:00,27.68,27.77,27.64,27.69,138500.0,17.3069,17.3632,17.2819,17.3132,138500.0
2011-11-09 10:55:00,27.69,27.81,27.68,27.71,123600.0,17.3132,17.3882,17.3069,17.3257,123600.0
2011-11-09 11:00:00,27.7,27.71,27.59,27.61,134300.0,17.3194,17.3257,17.2506,17.2631,134300.0
2011-11-09 11:05:00,27.61,27.68,27.6,27.62,98800.0,17.2631,17.3069,17.2569,17.2694,98800.0
2011-11-09 11:10:00,27.63,27.64,27.58,27.59,74400.0,17.2757,17.2819,17.2444,17.2506,74400.0
2011-11-09 11:15:00,27.6,27.72,27.6,27.71,94400.0,17.2569,17.3319,17.2569,17.3257,94400.0
2011-11-09 11:20:00,27.72,27.75,27.7,27.73,40700.0,17.3319,17.3507,17.3194,17.3382,40700.0
2011-11-09 11:25:00,27.72,27.73,27.69,27.7,43400.0,17.3319,17.3382,17.3132,17.3194,43400.0
2011-11-09 11:30:00,27.69,27.73,27.65,27.72,96700.0,17.3132,17.3382,17.2882,17.3319,96700.0
2011-11-09 11:35:00,27.73,27.84,27.72,27.82,129800.0,17.3382,17.407,17.3319,17.3945,129800.0
2011-11-09 11:40:00,27.82,27.85,27.78,27.85,74500.0,17.3945,17.4132,17.3694,17.4132,74500.0
2011-11-09 11:45:00,27.84,27.91,27.8,27.9,70000.0,17.407,17.4507,17.3819,17.4445,70000.0
2011-11-09 11:50:00,27.9,27.92,27.87,27.9,63800.0,17.4445,17.457,17.4257,17.4445,63800.0
2011-11-09 11:55:00,27.91,27.92,27.83,27.91,162600.0,17.4507,17.457,17.4007,17.4507,162600.0
2011-11-09 12:00:00,27.91,27.92,27.86,27.9,132400.0,17.4507,17.457,17.4195,17.4445,132400.0
2011-11-09 12:05:00,27.9,27.92,27.89,27.91,96400.0,17.4445,17.457,17.4382,17.4507,96400.0
2011-11-09 12:10:00,27.91,27.92,27.87,27.88,58800.0,17.4507,17.457,17.4257,17.432,58800.0
2011-11-09 12:15:00,27.89,27.89,27.8,27.82,71700.0,17.4382,17.4382,17.3819,17.3945,71700.0
2011-11-09 12:20:00,27.82,27.88,27.81,27.82,57800.0,17.3945,17.432,17.3882,17.3945,57800.0
2011-11-09 12:25:00,27.82,27.85,27.75,27.8,106200.0,17.3945,17.4132,17.3507,17.3819,106200.0
2011-11-09 12:30:00,27.8,27.81,27.77,27.78,37100.0,17.3819,17.3882,17.3632,17.3694,37100.0
2011-11-09 12:35:00,27.77,27.85,27.76,27.85,61200.0,17.3632,17.4132,17.3569,17.4132,61200.0
2011-11-09 12:40:00,27.85,27.85,27.77,27.82,69300.0,17.4132,17.4132,17.3632,17.3945,69300.0
2011-11-09 12:45:00,27.82,27.85,27.8,27.81,53900.0,17.3945,17.4132,17.3819,17.3882,53900.0
2011-11-09 12:50:00,27.81,27.85,27.8,27.85,32000.0,17.3882,17.4132,17.3819,17.4132,32000.0
2011-11-09 12:55:00,27.84,27.9,27.84,27.86,64400.0,17.407,17.4445,17.407,17.4195,64400.0
2011-11-09 13:00:00,27.86,27.95,27.85,27.92,88800.0,17.4195,17.4757,17.4132,17.457,88800.0
2011-11-09 13:05:00,27.93,27.96,27.89,27.9,64700.0,17.4632,17.482,17.4382,17.4445,64700.0
2011-11-09 13:10:00,27.89,27.9,27.8,27.8,55400.0,17.4382,17.4445,17.3819,17.3819,55400.0
2011-11-09 13:15:00,27.8,27.8,27.65,27.65,70700.0,17.3819,17.3819,17.2882,17.2882,70700.0
2011-11-09 13:20:00,27.66,27.71,27.66,27.68,49200.0,17.2944,17.3257,17.2944,17.3069,49200.0
2011-11-09 13:25:00,27.68,27.73,27.67,27.71,34900.0,17.3069,17.3382,17.3007,17.3257,34900.0
2011-11-09 13:30:00,27.71,27.71,27.63,27.63,83900.0,17.3257,17.3257,17.2757,17.2757,83900.0
2011-11-09 13:35:00,27.64,27.64,27.52,27.53,78400.0,17.2819,17.2819,17.2069,17.2131,78400.0
2011-11-09 13:40:00,27.53,27.57,27.48,27.57,68800.0,17.2131,17.2381,17.1819,17.2381,68800.0
2011-11-09 13:45:00,27.57,27.57,27.5,27.55,114800.0,17.2381,17.2381,17.1944,17.2256,114800.0
2011-11-09 13:50:00,27.55,27.58,27.51,27.53,99400.0,17.2256,17.2444,17.2006,17.2131,99400.0
2011-11-09 13:55:00,27.52,27.53,27.43,27.49,151300.0,17.2069,17.2131,17.1506,17.1881,151300.0
2011-11-09 14:00:00,27.49,27.49,27.33,27.36,216300.0,17.1881,17.1881,17.0881,17.1068,216300.0
2011-11-09 14:05:00,27.36,27.4,27.23,27.32,97200.0,17.1068,17.1318,17.0256,17.0818,97200.0
2011-11-09 14:10:00,27.32,27.37,27.27,27.36,74000.0,17.0818,17.1131,17.0506,17.1068,74000.0
2011-11-09 14:15:00,27.36,27.37,27.31,27.35,70000.0,17.1068,17.1131,17.0756,17.1006,70000.0
2011-11-09 14:20:00,27.35,27.4,27.27,27.28,56200.0,17.1006,17.1318,17.0506,17.0568,56200.0
2011-11-09 14:25:00,27.28,27.3,27.2,27.28,77400.0,17.0568,17.0693,17.0068,17.0568,77400.0
2011-11-09 14:30:00,27.27,27.29,27.18,27.28,79400.0,17.0506,17.0631,16.9943,17.0568,79400.0
2011-11-09 14:35:00,27.28,27.28,27.24,27.25,53300.0,17.0568,17.0568,17.0318,17.0381,53300.0
2011-11-09 14:40:00,27.25,27.29,27.19,27.29,55300.0,17.0381,17.0631,17.0005,17.0631,55300.0
2011-11-09 14:45:00,27.29,27.34,27.26,27.29,107200.0,17.0631,17.0943,17.0443,17.0631,107200.0
2011-11-09 14:50:00,27.28,27.35,27.26,27.34,105200.0,17.0568,17.1006,17.0443,17.0943,105200.0
2011-11-09 14:55:00,27.34,27.36,27.31,27.31,58900.0,17.0943,17.1068,17.0756,17.0756,58900.0
2011-11-09 15:00:00,27.3,27.42,27.29,27.42,159100.0,17.0693,17.1444,17.0631,17.1444,159100.0
2011-11-09 15:05:00,27.43,27.51,27.43,27.49,108600.0,17.1506,17.2006,17.1506,17.1881,108600.0
2011-11-09 15:10:00,27.5,27.52,27.41,27.42,116300.0,17.1944,17.2069,17.1381,17.1444,116300.0
2011-11-09 15:15:00,27.42,27.45,27.39,27.41,83200.0,17.1444,17.1631,17.1256,17.1381,83200.0
2011-11-09 15:20:00,27.42,27.5,27.42,27.45,104400.0,17.1444,17.1944,17.1444,17.1631,104400.0
2011-11-09 15:25:00,27.45,27.46,27.39,27.43,71900.0,17.1631,17.1694,17.1256,17.1506,71900.0
2011-11-09 15:30:00,27.41,27.42,27.32,27.35,112200.0,17.1381,17.1444,17.0818,17.1006,112200.0
2011-11-09 15:35:00,27.35,27.37,27.25,27.25,94800.0,17.1006,17.1131,17.0381,17.0381,94800.0
2011-11-09 15:40:00,27.24,27.29,27.2,27.2,200100.0,17.0318,17.0631,17.0068,17.0068,200100.0
2011-11-09 15:45:00,27.2,27.25,27.15,27.2,218300.0,17.0068,17.0381,16.9755,17.0068,218300.0
2011-11-09 15:50:00,27.2,27.24,27.18,27.19,279700.0,17.0068,17.0318,16.9943,17.0005,279700.0
2011-11-09 15:55:00,27.19,27.29,27.19,27.23,558400.0,17.0005,17.0631,17.0005,17.0256,558400.0
2011-11-10 09:30:00,27.68,27.84,27.53,27.64,278100.0,17.3069,17.407,17.2131,17.2819,278100.0
2011-11-10 09:35:00,27.64,27.8,27.59,27.78,91900.0,17.2819,17.3819,17.2506,17.3694,91900.0
2011-11-10 09:40:00,27.78,27.95,27.77,27.88,112100.0,17.3694,17.4757,17.3632,17.432,112100.0
2011-11-10 09:45:00,27.88,27.95,27.84,27.87,277400.0,17.432,17.4757,17.407,17.4257,277400.0
2011-11-10 09:50:00,27.86,27.93,27.81,27.89,112400.0,17.4195,17.4632,17.3882,17.4382,112400.0
2011-11-10 09:55:00,27.89,27.95,27.87,27.9,105400.0,17.4382,17.4757,17.4257,17.4445,105400.0
2011-11-10 10:00:00,27.9,27.92,27.87,27.92,130700.0,17.4445,17.457,17.4257,17.457,130700.0
2011-11-10 10:05:00,27.92,28.09,27.92,27.94,274700.0,17.457,17.5633,17.457,17.4695,274700.0
2011-11-10 10:10:00,27.93,28.09,27.93,28.07,141200.0,17.4632,17.5633,17.4632,17.5508,141200.0
2011-11-10 10:15:00,28.06,28.06,27.87,27.87,139400.0,17.5445,17.5445,17.4257,17.4257,139400.0
2011-11-10 10:20:00,27.88,27.94,27.77,27.9,84000.0,17.432,17.4695,17.3632,17.4445,84000.0
2011-11-10 10:25:00,27.89,27.96,27.89,27.9,63700.0,17.4382,17.482,17.4382,17.4445,63700.0
2011-11-10 10:30:00,27.9,27.9,27.84,27.85,68200.0,17.4445,17.4445,17.407,17.4132,68200.0
2011-11-10 10:35:00,27.85,27.92,27.84,27.88,59100.0,17.4132,17.457,17.407,17.432,59100.0
2011-11-10 10:40:00,27.87,27.88,27.78,27.79,94500.0,17.4257,17.432,17.3694,17.3757,94500.0
2011-11-10 10:45:00,27.79,27.82,27.7,27.72,80400.0,17.3757,17.3945,17.3194,17.3319,80400.0
2011-11-10 10:50:00,27.71,27.76,27.7,27.75,113800.0,17.3257,17.3569,17.3194,17.3507,113800.0
2011-11-10 10:55:00,27.75,27.81,27.68,27.7,65100.0,17.3507,17.3882,17.3069,17.3194,65100.0
2011-11-10 11:00:00,27.69,27.82,27.68,27.81,85100.0,17.3132,17.3945,17.3069,17.3882,85100.0
2011-11-10 11:05:00,27.81,27.81,27.74,27.75,82700.0,17.3882,17.3882,17.3444,17.3507,82700.0
2011-11-10 11:10:00,27.75,27.76,27.56,27.57,124300.0,17.3507,17.3569,17.2319,17.2381,124300.0
2011-11-10 11:15:00,27.57,27.57,27.38,27.41,289100.0,17.2381,17.2381,17.1193,17.1381,289100.0
2011-11-10 11:20:00,27.4,27.5,27.38,27.48,127100.0,17.1318,17.1944,17.1193,17.1819,127100.0
2011-11-10 11:25:00,27.48,27.55,27.47,27.48,81300.0,17.1819,17.2256,17.1756,17.1819,81300.0
2011-11-10 11:30:00,27.47,27.5,27.41,27.49,81400.0,17.1756,17.1944,17.1381,17.1881,81400.0
2011-11-10 11:35:00,27.48,27.5,27.29,27.3,82300.0,17.1819,17.1944,17.0631,17.0693,82300.0
2011-11-10 11:40:00,27.3,27.5,27.28,27.49,113400.0,17.0693,17.1944,17.0568,17.1881,113400.0
2011-11-10 11:45:00,27.5,27.5,27.4,27.45,58300.0,17.1944,17.1944,17.1318,17.1631,58300.0
2011-11-10 11:50:00,27.45,27.5,27.44,27.46,30200.0,17.1631,17.1944,17.1569,17.1694,30200.0
2011-11-10 11:55:00,27.46,27.5,27.41,27.48,50700.0,17.1694,17.1944,17.1381,17.1819,50700.0
2011-11-10 12:00:00,27.48,27.53,27.43,27.46,78200.0,17.1819,17.2131,17.1506,17.1694,78200.0
2011-11-10 12:05:00,27.46,27.54,27.46,27.48,52700.0,17.1694,17.2194,17.1694,17.1819,52700.0
2011-11-10 12:10:00,27.49,27.53,27.4,27.42,24500.0,17.1881,17.2131,17.1318,17.1444,24500.0
2011-11-10 12:15:00,27.42,27.43,27.36,27.36,66100.0,17.1444,17.1506,17.1068,17.1068,66100.0
2011-11-10 12:20:00,27.37,27.39,27.32,27.32,25400.0,17.1131,17.1256,17.0818,17.0818,25400.0
2011-11-10 12:25:00,27.33,27.35,27.32,27.32,25100.0,17.0881,17.1006,17.0818,17.0818,25100.0
2011-11-10 12:30:00,27.31,27.32,27.22,27.23,79300.0,17.0756,17.0818,17.0193,17.0256,79300.0
2011-11-10 12:35:00,27.23,27.23,27.14,27.16,65000.0,17.0256,17.0256,16.9693,16.9818,65000.0
2011-11-10 12:40:00,27.16,27.23,27.16,27.19,53000.0,16.9818,17.0256,16.9818,17.0005,53000.0
2011-11-10 12:45:00,27.2,27.23,27.19,27.2,50500.0,17.0068,17.0256,17.0005,17.0068,50500.0
2011-11-10 12:50:00,27.2,27.25,27.2,27.25,74800.0,17.0068,17.0381,17.0068,17.0381,74800.0
2011-11-10 12:55:00,27.25,27.28,27.24,27.27,50000.0,17.0381,17.0568,17.0318,17.0506,50000.0
2011-11-10 13:00:00,27.27,27.41,27.27,27.4,94600.0,17.0506,17.1381,17.0506,17.1318,94600.0
2011-11-10 13:05:00,27.4,27.41,27.37,27.4,34400.0,17.1318,17.1381,17.1131,17.1318,34400.0
2011-11-10 13:10:00,27.4,27.52,27.4,27.52,110800.0,17.1318,17.2069,17.1318,17.2069,110800.0
2011-11-10 13:15:00,27.52,27.62,27.52,27.61,66500.0,17.2069,17.2694,17.2069,17.2631,66500.0
2011-11-10 13:20:00,27.62,27.68,27.61,27.62,98200.0,17.2694,17.3069,17.2631,17.2694,98200.0
2011-11-10 13:25:00,27.62,27.63,27.55,27.57,48200.0,17.2694,17.2757,17.2256,17.2381,48200.0
2011-11-10 13:30:00,27.56,27.62,27.55,27.6,38100.0,17.2319,17.2694,17.2256,17.2569,38100.0
2011-11-10 13:35:00,27.6,27.6,27.52,27.56,68300.0,17.2569,17.2569,17.2069,17.2319,68300.0
2011-11-10 13:40:00,27.56,27.57,27.5,27.5,48100.0,17.2319,17.2381,17.1944,17.1944,48100.0
2011-11-10 13:45:00,27.5,27.52,27.46,27.46,45900.0,17.1944,17.2069,17.1694,17.1694,45900.0
2011-11-10 13:50:00,27.46,27.46,27.35,27.37,91700.0,17.1694,17.1694,17.1006,17.1131,91700.0
2011-11-10 13:55:00,27.37,27.4,27.31,27.31,57900.0,17.1131,17.1318,17.0756,17.0756,57900.0
2011-11-10 14:00:00,27.32,27.33,27.15,27.15,158200.0,17.0818,17.0881,16.9755,16.9755,158200.0
2011-11-10 14:05:00,27.15,27.21,27.13,27.17,59800.0,16.9755,17.013,16.963,16.988,59800.0
2011-11-10 14:10:00,27.18,27.21,27.15,27.17,55200.0,16.9943,17.013,16.9755,16.988,55200.0
2011-11-10 14:15:00,27.17,27.26,27.16,27.26,35800.0,16.988,17.0443,16.9818,17.0443,35800.0
2011-11-10 14:20:00,27.25,27.26,27.13,27.17,65300.0,17.0381,17.0443,16.963,16.988,65300.0
2011-11-10 14:25:00,27.17,27.17,27.05,27.08,86000.0,16.988,16.988,16.913,16.9318,86000.0
2011-11-10 14:30:00,27.08,27.15,27.07,27.14,56600.0,16.9318,16.9755,16.9255,16.9693,56600.0
2011-11-10 14:35:00,27.13,27.14,27.06,27.09,64300.0,16.963,16.9693,16.9193,16.938,64300.0
2011-11-10 14:40:00,27.09,27.13,27.07,27.12,85500.0,16.938,16.963,16.9255,16.9568,85500.0
2011-11-10 14:45:00,27.12,27.14,27.09,27.11,73300.0,16.9568,16.9693,16.938,16.9505,73300.0
2011-11-10 14:50:00,27.1,27.13,27.06,27.06,98500.0,16.9443,16.963,16.9193,16.9193,98500.0
2011-11-10 14:55:00,27.06,27.1,27.02,27.03,95100.0,16.9193,16.9443,16.8943,16.9005,95100.0
2011-11-10 15:00:00,27.03,27.17,27.03,27.17,144900.0,16.9005,16.988,16.9005,16.988,144900.0
2011-11-10 15:05:00,27.17,27.27,27.16,27.18,70600.0,16.988,17.0506,16.9818,16.9943,70600.0
2011-11-10 15:10:00,27.19,27.27,27.18,27.23,82600.0,17.0005,17.0506,16.9943,17.0256,82600.0
2011-11-10 15:15:00,27.23,27.24,27.16,27.17,83700.0,17.0256,17.0318,16.9818,16.988,83700.0
2011-11-10 15:20:00,27.17,27.22,27.17,27.2,97900.0,16.988,17.0193,16.988,17.0068,97900.0
2011-11-10 15:25:00,27.2,27.31,27.19,27.3,146200.0,17.0068,17.0756,17.0005,17.0693,146200.0
2011-11-10 15:30:00,27.3,27.31,27.23,27.24,144700.0,17.0693,17.0756,17.0256,17.0318,144700.0
2011-11-10 15:35:00,27.24,27.3,27.21,27.28,145000.0,17.0318,17.0693,17.013,17.0568,145000.0
2011-11-10 15:40:00,27.29,27.29,27.23,27.24,115200.0,17.0631,17.0631,17.0256,17.0318,115200.0
2011-11-10 15:45:00,27.24,27.31,27.24,27.29,98500.0,17.0318,17.0756,17.0318,17.0631,98500.0
2011-11-10 15:50:00,27.29,27.37,27.27,27.34,169300.0,17.0631,17.1131,17.0506,17.0943,169300.0
2011-11-10 15:55:00,27.36,27.36,27.27,27.28,200200.0,17.1068,17.1068,17.0506,17.0568,200200.0
2011-11-11 09:30:00,27.62,27.75,27.6,27.6,101600.0,17.2694,17.3507,17.2569,17.2569,101600.0
2011-11-11 09:35:00,27.61,27.78,27.61,27.75,95400.0,17.2631,17.3694,17.2631,17.3507,95400.0
2011-11-11 09:40:00,27.75,28.09,27.75,28.08,154400.0,17.3507,17.5633,17.3507,17.557,154400.0
2011-11-11 09:45:00,28.07,28.09,28.01,28.01,106400.0,17.5508,17.5633,17.5132,17.5132,106400.0
2011-11-11 09:50:00,28.02,28.04,27.99,28.02,99500.0,17.5195,17.532,17.5007,17.5195,99500.0
2011-11-11 09:55:00,28.02,28.25,28.02,28.22,163500.0,17.5195,17.6633,17.5195,17.6446,163500.0
2011-11-11 10:00:00,28.23,28.3,28.15,28.27,105700.0,17.6508,17.6946,17.6008,17.6758,105700.0
2011-11-11 10:05:00,28.26,28.26,28.11,28.2,85300.0,17.6696,17.6696,17.5758,17.632,85300.0
2011-11-11 10:10:00,28.2,28.25,28.1,28.11,73200.0,17.632,17.6633,17.5695,17.5758,73200.0
2011-11-11 10:15:00,28.1,28.15,28.1,28.14,289600.0,17.5695,17.6008,17.5695,17.5945,289600.0
2011-11-11 10:20:00,28.14,28.25,28.14,28.17,64200.0,17.5945,17.6633,17.5945,17.6133,64200.0
2011-11-11 10:25:00,28.17,28.18,28.1,28.1,52000.0,17.6133,17.6195,17.5695,17.5695,52000.0
2011-11-11 10:30:00,28.1,28.25,28.1,28.24,130300.0,17.5695,17.6633,17.5695,17.6571,130300.0
2011-11-11 10:35:00,28.24,28.3,28.24,28.25,55300.0,17.6571,17.6946,17.6571,17.6633,55300.0
2011-11-11 10:40:00,28.25,28.3,28.25,28.29,68200.0,17.6633,17.6946,17.6633,17.6883,68200.0
2011-11-11 10:45:00,28.28,28.36,28.25,28.35,86400.0,17.6821,17.7321,17.6633,17.7258,86400.0
2011-11-11 10:50:00,28.35,28.35,28.29,28.33,63500.0,17.7258,17.7258,17.6883,17.7133,63500.0
2011-11-11 10:55:00,28.32,28.32,28.25,28.29,49800.0,17.7071,17.7071,17.6633,17.6883,49800.0
2011-11-11 11:00:00,28.28,28.28,28.2,28.26,50100.0,17.6821,17.6821,17.632,17.6696,50100.0
2011-11-11 11:05:00,28.26,28.28,28.18,28.2,30000.0,17.6696,17.6821,17.6195,17.632,30000.0
2011-11-11 11:10:00,28.19,28.2,28.13,28.13,39600.0,17.6258,17.632,17.5883,17.5883,39600.0
2011-11-11 11:15:00,28.14,28.19,28.13,28.14,62400.0,17.5945,17.6258,17.5883,17.5945,62400.0
2011-11-11 11:20:00,28.14,28.14,28.05,28.05,58000.0,17.5945,17.5945,17.5383,17.5383,58000.0
2011-11-11 11:25:00,28.05,28.08,28.02,28.08,46100.0,17.5383,17.557,17.5195,17.557,46100.0
2011-11-11 11:30:00,28.08,28.13,28.08,28.11,47500.0,17.557,17.5883,17.557,17.5758,47500.0
2011-11-11 11:35:00,28.11,28.13,28.1,28.12,25900.0,17.5758,17.5883,17.5695,17.582,25900.0
2011-11-11 11:40:00,28.13,28.13,28.1,28.11,27400.0,17.5883,17.5883,17.5695,17.5758,27400.0
2011-11-11 11:45:00,28.11,28.15,28.06,28.06,32500.0,17.5758,17.6008,17.5445,17.5445,32500.0
2011-11-11 11:50:00,28.06,28.06,28.02,28.03,22000.0,17.5445,17.5445,17.5195,17.5258,22000.0
2011-11-11 11:55:00,28.02,28.04,27.99,27.99,15000.0,17.5195,17.532,17.5007,17.5007,15000.0
2011-11-11 12:00:00,28.0,28.03,28.0,28.01,22700.0,17.507,17.5258,17.507,17.5132,22700.0
2011-11-11 12:05:00,28.02,28.05,28.02,28.02,192600.0,17.5195,17.5383,17.5195,17.5195,192600.0
2011-11-11 12:10:00,28.03,28.06,28.01,28.05,23100.0,17.5258,17.5445,17.5132,17.5383,23100.0
2011-11-11 12:15:00,28.05,28.05,27.97,27.99,42600.0,17.5383,17.5383,17.4882,17.5007,42600.0
2011-11-11 12:20:00,28.0,28.0,27.92,27.92,39600.0,17.507,17.507,17.457,17.457,39600.0
2011-11-11 12:25:00,27.92,27.93,27.88,27.9,44600.0,17.457,17.4632,17.432,17.4445,44600.0
2011-11-11 12:30:00,27.9,27.93,27.88,27.88,81800.0,17.4445,17.4632,17.432,17.432,81800.0
2011-11-11 12:35:00,27.88,27.93,27.87,27.92,27600.0,17.432,17.4632,17.4257,17.457,27600.0
2011-11-11 12:40:00,27.92,27.94,27.9,27.94,20300.0,17.457,17.4695,17.4445,17.4695,20300.0
2011-11-11 12:45:00,27.94,27.96,27.93,27.94,13900.0,17.4695,17.482,17.4632,17.4695,13900.0
2011-11-11 12:50:00,27.94,28.01,27.89,27.94,87500.0,17.4695,17.5132,17.4382,17.4695,87500.0
2011-11-11 12:55:00,27.95,27.98,27.94,27.97,12200.0,17.4757,17.4945,17.4695,17.4882,12200.0
2011-11-11 13:00:00,27.98,28.04,27.98,28.04,20200.0,17.4945,17.532,17.4945,17.532,20200.0
2011-11-11 13:05:00,28.04,28.14,28.03,28.14,41000.0,17.532,17.5945,17.5258,17.5945,41000.0
2011-11-11 13:10:00,28.13,28.16,28.13,28.14,52400.0,17.5883,17.607,17.5883,17.5945,52400.0
2011-11-11 13:15:00,28.14,28.15,28.06,28.07,31800.0,17.5945,17.6008,17.5445,17.5508,31800.0
2011-11-11 13:20:00,28.07,28.08,28.02,28.03,55900.0,17.5508,17.557,17.5195,17.5258,55900.0
2011-11-11 13:25:00,28.04,28.04,28.03,28.04,21800.0,17.532,17.532,17.5258,17.532,21800.0
2011-11-11 13:30:00,28.04,28.05,28.03,28.04,30400.0,17.532,17.5383,17.5258,17.532,30400.0
2011-11-11 13:35:00,28.05,28.07,28.03,28.04,41700.0,17.5383,17.5508,17.5258,17.532,41700.0
2011-11-11 13:40:00,28.04,28.05,28.0,28.03,29600.0,17.532,17.5383,17.507,17.5258,29600.0
2011-11-11 13:45:00,28.03,28.09,28.03,28.08,47800.0,17.5258,17.5633,17.5258,17.557,47800.0
2011-11-11 13:50:00,28.09,28.1,28.08,28.09,34300.0,17.5633,17.5695,17.557,17.5633,34300.0
2011-11-11 13:55:00,28.09,28.12,28.08,28.08,83900.0,17.5633,17.582,17.557,17.557,83900.0
2011-11-11 14:00:00,28.08,28.11,28.08,28.1,42900.0,17.557,17.5758,17.557,17.5695,42900.0
2011-11-11 14:05:00,28.1,28.11,28.08,28.09,19300.0,17.5695,17.5758,17.557,17.5633,19300.0
2011-11-11 14:10:00,28.1,28.12,28.08,28.1,42100.0,17.5695,17.582,17.557,17.5695,42100.0
2011-11-11 14:15:00,28.1,28.11,28.09,28.11,23800.0,17.5695,17.5758,17.5633,17.5758,23800.0
2011-11-11 14:20:00,28.12,28.13,28.07,28.13,48000.0,17.582,17.5883,17.5508,17.5883,48000.0
2011-11-11 14:25:00,28.13,28.14,28.12,28.13,50400.0,17.5883,17.5945,17.582,17.5883,50400.0
2011-11-11 14:30:00,28.14,28.15,28.12,28.13,43600.0,17.5945,17.6008,17.582,17.5883,43600.0
2011-11-11 14:35:00,28.13,28.14,28.09,28.09,32500.0,17.5883,17.5945,17.5633,17.5633,32500.0
2011-11-11 14:40:00,28.1,28.11,28.08,28.09,19600.0,17.5695,17.5758,17.557,17.5633,19600.0
2011-11-11 14:45:00,28.1,28.12,28.08,28.1,29700.0,17.5695,17.582,17.557,17.5695,29700.0
2011-11-11 14:50:00,28.1,28.11,28.07,28.07,34900.0,17.5695,17.5758,17.5508,17.5508,34900.0
2011-11-11 14:55:00,28.07,28.07,27.99,27.99,28700.0,17.5508,17.5508,17.5007,17.5007,28700.0
2011-11-11 15:00:00,27.99,28.0,27.98,28.0,36200.0,17.5007,17.507,17.4945,17.507,36200.0
2011-11-11 15:05:00,27.99,28.0,27.94,27.98,53300.0,17.5007,17.507,17.4695,17.4945,53300.0
2011-11-11 15:10:00,27.98,27.98,27.93,27.96,68100.0,17.4945,17.4945,17.4632,17.482,68100.0
2011-11-11 15:15:00,27.97,27.99,27.96,27.97,46600.0,17.4882,17.5007,17.482,17.4882,46600.0
2011-11-11 15:20:00,27.98,27.98,27.95,27.96,71500.0,17.4945,17.4945,17.4757,17.482,71500.0
2011-11-11 15:25:00,27.96,28.0,27.95,28.0,57900.0,17.482,17.507,17.4757,17.507,57900.0
2011-11-11 15:30:00,28.0,28.01,27.97,27.98,56800.0,17.507,17.5132,17.4882,17.4945,56800.0
2011-11-11 15:35:00,27.99,28.03,27.97,28.02,107600.0,17.5007,17.5258,17.4882,17.5195,107600.0
2011-11-11 15:40:00,28.03,28.03,27.95,27.98,72500.0,17.5258,17.5258,17.4757,17.4945,72500.0
2011-11-11 15:45:00,27.98,28.0,27.95,28.0,102100.0,17.4945,17.507,17.4757,17.507,102100.0
2011-11-11 15:50:00,28.0,28.09,28.0,28.08,170100.0,17.507,17.5633,17.507,17.557,170100.0
2011-11-11 15:55:00,28.09,28.1,28.05,28.06,302700.0,17.5633,17.5695,17.5383,17.5445,302700.0
2011-11-14 09:30:00,27.93,28.0,27.91,27.99,80700.0,17.4632,17.507,17.4507,17.5007,80700.0
2011-11-14 09:35:00,28.0,28.11,27.95,28.1,54500.0,17.507,17.5758,17.4757,17.5695,54500.0
2011-11-14 09:40:00,28.11,28.13,28.06,28.06,55900.0,17.5758,17.5883,17.5445,17.5445,55900.0
2011-11-14 09:45:00,28.06,28.06,27.96,27.96,29800.0,17.5445,17.5445,17.482,17.482,29800.0
2011-11-14 09:50:00,27.96,27.99,27.84,27.87,152700.0,17.482,17.5007,17.407,17.4257,152700.0
2011-11-14 09:55:00,27.88,27.96,27.87,27.95,54100.0,17.432,17.482,17.4257,17.4757,54100.0
2011-11-14 10:00:00,27.96,27.98,27.89,27.92,159500.0,17.482,17.4945,17.4382,17.457,159500.0
2011-11-14 10:05:00,27.91,27.98,27.87,27.98,27800.0,17.4507,17.4945,17.4257,17.4945,27800.0
2011-11-14 10:10:00,27.98,28.0,27.94,27.96,74100.0,17.4945,17.507,17.4695,17.482,74100.0
2011-11-14 10:15:00,27.96,28.0,27.92,27.97,55000.0,17.482,17.507,17.457,17.4882,55000.0
2011-11-14 10:20:00,27.97,28.0,27.94,27.97,104500.0,17.4882,17.507,17.4695,17.4882,104500.0
2011-11-14 10:25:00,27.97,28.0,27.94,27.94,58700.0,17.4882,17.507,17.4695,17.4695,58700.0
2011-11-14 10:30:00,27.94,27.95,27.91,27.95,43400.0,17.4695,17.4757,17.4507,17.4757,43400.0
2011-11-14 10:35:00,27.95,27.99,27.93,27.94,62900.0,17.4757,17.5007,17.4632,17.4695,62900.0
2011-11-14 10:40:00,27.93,27.96,27.91,27.95,67200.0,17.4632,17.482,17.4507,17.4757,67200.0
2011-11-14 10:45:00,27.95,27.95,27.86,27.93,43200.0,17.4757,17.4757,17.4195,17.4632,43200.0
2011-11-14 10:50:00,27.92,27.95,27.92,27.95,55500.0,17.457,17.4757,17.457,17.4757,55500.0
2011-11-14 10:55:00,27.94,27.95,27.9,27.93,39800.0,17.4695,17.4757,17.4445,17.4632,39800.0
2011-11-14 11:00:00,27.93,27.95,27.91,27.95,45100.0,17.4632,17.4757,17.4507,17.4757,45100.0
2011-11-14 11:05:00,27.95,27.95,27.92,27.94,34500.0,17.4757,17.4757,17.457,17.4695,34500.0
2011-11-14 11:10:00,27.94,27.95,27.8,27.81,41300.0,17.4695,17.4757,17.3819,17.3882,41300.0
2011-11-14 11:15:00,27.82,27.85,27.81,27.85,32600.0,17.3945,17.4132,17.3882,17.4132,32600.0
2011-11-14 11:20:00,27.84,27.89,27.82,27.87,26300.0,17.407,17.4382,17.3945,17.4257,26300.0
2011-11-14 11:25:00,27.88,27.88,27.83,27.84,21100.0,17.432,17.432,17.4007,17.407,21100.0
2011-11-14 11:30:00,27.84,27.87,27.81,27.86,28300.0,17.407,17.4257,17.3882,17.4195,28300.0
2011-11-14 11:35:00,27.86,27.89,27.83,27.86,26100.0,17.4195,17.4382,17.4007,17.4195,26100.0
2011-11-14 11:40:00,27.87,27.88,27.78,27.79,16800.0,17.4257,17.432,17.3694,17.3757,16800.0
2011-11-14 11:45:00,27.79,27.82,27.76,27.78,29400.0,17.3757,17.3945,17.3569,17.3694,29400.0
2011-11-14 11:50:00,27.8,27.82,27.75,27.76,29000.0,17.3819,17.3945,17.3507,17.3569,29000.0
2011-11-14 11:55:00,27.76,27.76,27.71,27.73,22800.0,17.3569,17.3569,17.3257,17.3382,22800.0
2011-11-14 12:00:00,27.73,27.77,27.72,27.72,35500.0,17.3382,17.3632,17.3319,17.3319,35500.0
2011-11-14 12:05:00,27.72,27.73,27.69,27.69,54700.0,17.3319,17.3382,17.3132,17.3132,54700.0
2011-11-14 12:10:00,27.69,27.7,27.69,27.7,6400.0,17.3132,17.3194,17.3132,17.3194,6400.0
2011-11-14 12:15:00,27.7,27.7,27.67,27.67,27400.0,17.3194,17.3194,17.3007,17.3007,27400.0
2011-11-14 12:20:00,27.68,27.69,27.63,27.66,25700.0,17.3069,17.3132,17.2757,17.2944,25700.0
2011-11-14 12:25:00,27.66,27.7,27.64,27.69,20500.0,17.2944,17.3194,17.2819,17.3132,20500.0
2011-11-14 12:30:00,27.68,27.7,27.66,27.66,15000.0,17.3069,17.3194,17.2944,17.2944,15000.0
2011-11-14 12:35:00,27.67,27.7,27.65,27.7,23900.0,17.3007,17.3194,17.2882,17.3194,23900.0
2011-11-14 12:40:00,27.69,27.7,27.69,27.7,13100.0,17.3132,17.3194,17.3132,17.3194,13100.0
2011-11-14 12:45:00,27.7,27.7,27.65,27.66,44500.0,17.3194,17.3194,17.2882,17.2944,44500.0
2011-11-14 12:50:00,27.65,27.69,27.65,27.67,16800.0,17.2882,17.3132,17.2882,17.3007,16800.0
2011-11-14 12:55:00,27.67,27.68,27.66,27.68,20900.0,17.3007,17.3069,17.2944,17.3069,20900.0
2011-11-14 13:00:00,27.67,27.68,27.66,27.66,7900.0,17.3007,17.3069,17.2944,17.2944,7900.0
2011-11-14 13:05:00,27.66,27.67,27.63,27.64,13200.0,17.2944,17.3007,17.2757,17.2819,13200.0
2011-11-14 13:10:00,27.64,27.64,27.61,27.62,42600.0,17.2819,17.2819,17.2631,17.2694,42600.0
2011-11-14 13:15:00,27.61,27.62,27.6,27.62,18400.0,17.2631,17.2694,17.2569,17.2694,18400.0
2011-11-14 13:20:00,27.62,27.68,27.61,27.66,15400.0,17.2694,17.3069,17.2631,17.2944,15400.0
2011-11-14 13:25:00,27.66,27.72,27.64,27.71,72100.0,17.2944,17.3319,17.2819,17.3257,72100.0
2011-11-14 13:30:00,27.71,27.78,27.71,27.76,32700.0,17.3257,17.3694,17.3257,17.3569,32700.0
2011-11-14 13:35:00,27.76,27.81,27.76,27.79,49200.0,17.3569,17.3882,17.3569,17.3757,49200.0
2011-11-14 13:40:00,27.79,27.8,27.77,27.79,31900.0,17.3757,17.3819,17.3632,17.3757,31900.0
2011-11-14 13:45:00,27.8,27.81,27.78,27.78,46800.0,17.3819,17.3882,17.3694,17.3694,46800.0
2011-11-14 13:50:00,27.78,27.78,27.75,27.76,29100.0,17.3694,17.3694,17.3507,17.3569,29100.0
2011-11-14 13:55:00,27.76,27.77,27.71,27.76,19700.0,17.3569,17.3632,17.3257,17.3569,19700.0
2011-11-14 14:00:00,27.75,27.76,27.72,27.75,19200.0,17.3507,17.3569,17.3319,17.3507,19200.0
2011-11-14 14:05:00,27.76,27.76,27.73,27.74,11600.0,17.3569,17.3569,17.3382,17.3444,11600.0
2011-11-14 14:10:00,27.74,27.76,27.72,27.73,25800.0,17.3444,17.3569,17.3319,17.3382,25800.0
2011-11-14 14:15:00,27.73,27.74,27.66,27.66,21700.0,17.3382,17.3444,17.2944,17.2944,21700.0
2011-11-14 14:20:00,27.66,27.68,27.65,27.66,19300.0,17.2944,17.3069,17.2882,17.2944,19300.0
2011-11-14 14:25:00,27.66,27.66,27.6,27.6,17900.0,17.2944,17.2944,17.2569,17.2569,17900.0
2011-11-14 14:30:00,27.6,27.62,27.59,27.59,25300.0,17.2569,17.2694,17.2506,17.2506,25300.0
2011-11-14 14:35:00,27.6,27.6,27.55,27.56,25800.0,17.2569,17.2569,17.2256,17.2319,25800.0
2011-11-14 14:40:00,27.57,27.57,27.54,27.55,19100.0,17.2381,17.2381,17.2194,17.2256,19100.0
2011-11-14 14:45:00,27.55,27.56,27.54,27.54,29800.0,17.2256,17.2319,17.2194,17.2194,29800.0
2011-11-14 14:50:00,27.54,27.57,27.52,27.57,32900.0,17.2194,17.2381,17.2069,17.2381,32900.0
2011-11-14 14:55:00,27.56,27.56,27.52,27.53,37900.0,17.2319,17.2319,17.2069,17.2131,37900.0
2011-11-14 15:00:00,27.53,27.6,27.53,27.58,40100.0,17.2131,17.2569,17.2131,17.2444,40100.0
2011-11-14 15:05:00,27.57,27.62,27.57,27.62,17600.0,17.2381,17.2694,17.2381,17.2694,17600.0
2011-11-14 15:10:00,27.61,27.66,27.61,27.62,40900.0,17.2631,17.2944,17.2631,17.2694,40900.0
2011-11-14 15:15:00,27.62,27.62,27.58,27.59,30800.0,17.2694,17.2694,17.2444,17.2506,30800.0
2011-11-14 15:20:00,27.6,27.64,27.59,27.63,51200.0,17.2569,17.2819,17.2506,17.2757,51200.0
2011-11-14 15:25:00,27.63,27.63,27.59,27.62,63500.0,17.2757,17.2757,17.2506,17.2694,63500.0
2011-11-14 15:30:00,27.62,27.66,27.61,27.61,63200.0,17.2694,17.2944,17.2631,17.2631,63200.0
2011-11-14 15:35:00,27.61,27.62,27.57,27.6,53400.0,17.2631,17.2694,17.2381,17.2569,53400.0
2011-11-14 15:40:00,27.61,27.62,27.6,27.62,121600.0,17.2631,17.2694,17.2569,17.2694,121600.0
2011-11-14 15:45:00,27.62,27.63,27.6,27.62,150000.0,17.2694,17.2757,17.2569,17.2694,150000.0
2011-11-14 15:50:00,27.62,27.64,27.61,27.63,183100.0,17.2694,17.2819,17.2631,17.2757,183100.0
2011-11-14 15:55:00,27.63,27.64,27.61,27.64,270900.0,17.2757,17.2819,17.2631,17.2819,270900.0
2011-11-15 09:30:00,27.43,27.87,27.43,27.78,112900.0,17.1506,17.4257,17.1506,17.3694,112900.0
2011-11-15 09:35:00,27.76,27.97,27.59,27.9,206600.0,17.3569,17.4882,17.2506,17.4445,206600.0
2011-11-15 09:40:00,27.89,27.89,27.76,27.89,34000.0,17.4382,17.4382,17.3569,17.4382,34000.0
2011-11-15 09:45:00,27.88,27.91,27.84,27.86,68500.0,17.432,17.4507,17.407,17.4195,68500.0
2011-11-15 09:50:00,27.86,27.91,27.83,27.89,55100.0,17.4195,17.4507,17.4007,17.4382,55100.0
2011-11-15 09:55:00,27.89,27.93,27.88,27.89,129000.0,17.4382,17.4632,17.432,17.4382,129000.0
2011-11-15 10:00:00,27.9,27.9,27.74,27.75,90600.0,17.4445,17.4445,17.3444,17.3507,90600.0
2011-11-15 10:05:00,27.75,27.82,27.73,27.73,32700.0,17.3507,17.3945,17.3382,17.3382,32700.0
2011-11-15 10:10:00,27.73,27.76,27.66,27.68,28400.0,17.3382,17.3569,17.2944,17.3069,28400.0
2011-11-15 10:15:00,27.67,27.68,27.64,27.64,18600.0,17.3007,17.3069,17.2819,17.2819,18600.0
2011-11-15 10:20:00,27.64,27.67,27.6,27.64,38100.0,17.2819,17.3007,17.2569,17.2819,38100.0
2011-11-15 10:25:00,27.64,27.69,27.64,27.67,28000.0,17.2819,17.3132,17.2819,17.3007,28000.0
2011-11-15 10:30:00,27.66,27.66,27.59,27.63,44000.0,17.2944,17.2944,17.2506,17.2757,44000.0
2011-11-15 10:35:00,27.64,27.65,27.63,27.65,36100.0,17.2819,17.2882,17.2757,17.2882,36100.0
2011-11-15 10:40:00,27.65,27.65,27.63,27.64,102700.0,17.2882,17.2882,17.2757,17.2819,102700.0
2011-11-15 10:45:00,27.64,27.65,27.6,27.61,49100.0,17.2819,17.2882,17.2569,17.2631,49100.0
2011-11-15 10:50:00,27.6,27.62,27.57,27.58,47000.0,17.2569,17.2694,17.2381,17.2444,47000.0
2011-11-15 10:55:00,27.58,27.6,27.56,27.56,31400.0,17.2444,17.2569,17.2319,17.2319,31400.0
2011-11-15 11:00:00,27.56,27.63,27.55,27.62,42300.0,17.2319,17.2757,17.2256,17.2694,42300.0
2011-11-15 11:05:00,27.62,27.67,27.62,27.65,54700.0,17.2694,17.3007,17.2694,17.2882,54700.0
2011-11-15 11:10:00,27.66,27.69,27.63,27.68,24400.0,17.2944,17.3132,17.2757,17.3069,24400.0
2011-11-15 11:15:00,27.68,27.68,27.6,27.6,51700.0,17.3069,17.3069,17.2569,17.2569,51700.0
2011-11-15 11:20:00,27.6,27.6,27.56,27.58,19100.0,17.2569,17.2569,17.2319,17.2444,19100.0
2011-11-15 11:25:00,27.58,27.66,27.57,27.65,31700.0,17.2444,17.2944,17.2381,17.2882,31700.0
2011-11-15 11:30:00,27.64,27.64,27.56,27.56,33000.0,17.2819,17.2819,17.2319,17.2319,33000.0
2011-11-15 11:35:00,27.57,27.6,27.57,27.58,39000.0,17.2381,17.2569,17.2381,17.2444,39000.0
2011-11-15 11:40:00,27.58,27.61,27.58,27.6,12400.0,17.2444,17.2631,17.2444,17.2569,12400.0
2011-11-15 11:45:00,27.6,27.61,27.58,27.61,22900.0,17.2569,17.2631,17.2444,17.2631,22900.0
2011-11-15 11:50:00,27.62,27.65,27.62,27.64,35700.0,17.2694,17.2882,17.2694,17.2819,35700.0
2011-11-15 11:55:00,27.64,27.67,27.62,27.67,104900.0,17.2819,17.3007,17.2694,17.3007,104900.0
2011-11-15 12:00:00,27.67,27.71,27.63,27.64,111700.0,17.3007,17.3257,17.2757,17.2819,111700.0
2011-11-15 12:05:00,27.64,27.69,27.61,27.61,51400.0,17.2819,17.3132,17.2631,17.2631,51400.0
2011-11-15 12:10:00,27.61,27.65,27.59,27.65,25200.0,17.2631,17.2882,17.2506,17.2882,25200.0
2011-11-15 12:15:00,27.65,27.67,27.63,27.65,37800.0,17.2882,17.3007,17.2757,17.2882,37800.0
2011-11-15 12:20:00,27.65,27.7,27.64,27.65,113400.0,17.2882,17.3194,17.2819,17.2882,113400.0
2011-11-15 12:25:00,27.65,27.65,27.62,27.65,76200.0,17.2882,17.2882,17.2694,17.2882,76200.0
2011-11-15 12:30:00,27.65,27.65,27.63,27.65,79100.0,17.2882,17.2882,17.2757,17.2882,79100.0
2011-11-15 12:35:00,27.65,27.69,27.63,27.64,131800.0,17.2882,17.3132,17.2757,17.2819,131800.0
2011-11-15 12:40:00,27.64,27.68,27.64,27.66,17600.0,17.2819,17.3069,17.2819,17.2944,17600.0
2011-11-15 12:45:00,27.66,27.68,27.64,27.65,32900.0,17.2944,17.3069,17.2819,17.2882,32900.0
2011-11-15 12:50:00,27.65,27.66,27.64,27.66,24200.0,17.2882,17.2944,17.2819,17.2944,24200.0
2011-11-15 12:55:00,27.66,27.75,27.65,27.75,41800.0,17.2944,17.3507,17.2882,17.3507,41800.0
2011-11-15 13:00:00,27.75,27.81,27.75,27.81,24400.0,17.3507,17.3882,17.3507,17.3882,24400.0
2011-11-15 13:05:00,27.8,27.8,27.68,27.71,44400.0,17.3819,17.3819,17.3069,17.3257,44400.0
2011-11-15 13:10:00,27.71,27.72,27.66,27.66,26600.0,17.3257,17.3319,17.2944,17.2944,26600.0
2011-11-15 13:15:00,27.67,27.67,27.59,27.62,55200.0,17.3007,17.3007,17.2506,17.2694,55200.0
2011-11-15 13:20:00,27.62,27.66,27.57,27.57,29800.0,17.2694,17.2944,17.2381,17.2381,29800.0
2011-11-15 13:25:00,27.57,27.66,27.57,27.64,44100.0,17.2381,17.2944,17.2381,17.2819,44100.0
2011-11-15 13:30:00,27.64,27.72,27.63,27.69,24200.0,17.2819,17.3319,17.2757,17.3132,24200.0
2011-11-15 13:35:00,27.68,27.77,27.67,27.75,21600.0,17.3069,17.3632,17.3007,17.3507,21600.0
2011-11-15 13:40:00,27.74,27.77,27.73,27.76,12800.0,17.3444,17.3632,17.3382,17.3569,12800.0
2011-11-15 13:45:00,27.75,27.77,27.74,27.75,13700.0,17.3507,17.3632,17.3444,17.3507,13700.0
2011-11-15 13:50:00,27.74,27.8,27.74,27.77,24900.0,17.3444,17.3819,17.3444,17.3632,24900.0
2011-11-15 13:55:00,27.76,27.82,27.76,27.81,26400.0,17.3569,17.3945,17.3569,17.3882,26400.0
2011-11-15 14:00:00,27.82,27.82,27.74,27.75,21100.0,17.3945,17.3945,17.3444,17.3507,21100.0
2011-11-15 14:05:00,27.75,27.78,27.75,27.76,19700.0,17.3507,17.3694,17.3507,17.3569,19700.0
2011-11-15 14:10:00,27.76,27.82,27.76,27.82,38200.0,17.3569,17.3945,17.3569,17.3945,38200.0
2011-11-15 14:15:00,27.82,27.84,27.77,27.77,43400.0,17.3945,17.407,17.3632,17.3632,43400.0
2011-11-15 14:20:00,27.77,27.8,27.74,27.8,57700.0,17.3632,17.3819,17.3444,17.3819,57700.0
2011-11-15 14:25:00,27.8,27.85,27.79,27.83,39700.0,17.3819,17.4132,17.3757,17.4007,39700.0
2011-11-15 14:30:00,27.84,27.88,27.84,27.88,32000.0,17.407,17.432,17.407,17.432,32000.0
2011-11-15 14:35:00,27.88,27.89,27.85,27.86,23500.0,17.432,17.4382,17.4132,17.4195,23500.0
2011-11-15 14:40:00,27.86,27.88,27.85,27.86,28500.0,17.4195,17.432,17.4132,17.4195,28500.0
2011-11-15 14:45:00,27.87,27.92,27.85,27.89,33600.0,17.4257,17.457,17.4132,17.4382,33600.0
2011-11-15 14:50:00,27.89,27.94,27.89,27.92,73000.0,17.4382,17.4695,17.4382,17.457,73000.0
2011-11-15 14:55:00,27.92,27.95,27.91,27.92,36300.0,17.457,17.4757,17.4507,17.457,36300.0
2011-11-15 15:00:00,27.91,27.98,27.91,27.97,43500.0,17.4507,17.4945,17.4507,17.4882,43500.0
2011-11-15 15:05:00,27.98,28.0,27.97,27.97,55600.0,17.4945,17.507,17.4882,17.4882,55600.0
2011-11-15 15:10:00,27.97,28.03,27.96,28.01,99100.0,17.4882,17.5258,17.482,17.5132,99100.0
2011-11-15 15:15:00,28.0,28.02,27.97,27.97,67200.0,17.507,17.5195,17.4882,17.4882,67200.0
2011-11-15 15:20:00,27.98,28.03,27.97,28.02,43400.0,17.4945,17.5258,17.4882,17.5195,43400.0
2011-11-15 15:25:00,28.01,28.02,28.0,28.01,141800.0,17.5132,17.5195,17.507,17.5132,141800.0
2011-11-15 15:30:00,28.02,28.03,28.0,28.01,91600.0,17.5195,17.5258,17.507,17.5132,91600.0
2011-11-15 15:35:00,28.01,28.05,28.0,28.02,135200.0,17.5132,17.5383,17.507,17.5195,135200.0
2011-11-15 15:40:00,28.02,28.05,28.01,28.05,141100.0,17.5195,17.5383,17.5132,17.5383,141100.0
2011-11-15 15:45:00,28.05,28.09,28.04,28.09,179800.0,17.5383,17.5633,17.532,17.5633,179800.0
2011-11-15 15:50:00,28.09,28.1,28.02,28.08,423400.0,17.5633,17.5695,17.5195,17.557,423400.0
2011-11-15 15:55:00,28.08,28.08,28.04,28.05,486600.0,17.557,17.557,17.532,17.5383,486600.0
2011-11-16 09:30:00,27.76,28.12,27.67,28.04,101100.0,17.3569,17.582,17.3007,17.532,101100.0
2011-11-16 09:35:00,28.07,28.2,27.94,28.03,259100.0,17.5508,17.632,17.4695,17.5258,259100.0
2011-11-16 09:40:00,28.04,28.2,28.04,28.2,54200.0,17.532,17.632,17.532,17.632,54200.0
2011-11-16 09:45:00,28.2,28.25,28.05,28.05,126200.0,17.632,17.6633,17.5383,17.5383,126200.0
2011-11-16 09:50:00,28.06,28.18,28.05,28.11,34100.0,17.5445,17.6195,17.5383,17.5758,34100.0
2011-11-16 09:55:00,28.11,28.12,28.06,28.11,64100.0,17.5758,17.582,17.5445,17.5758,64100.0
2011-11-16 10:00:00,28.12,28.18,28.11,28.17,86300.0,17.582,17.6195,17.5758,17.6133,86300.0
2011-11-16 10:05:00,28.17,28.18,28.13,28.14,66700.0,17.6133,17.6195,17.5883,17.5945,66700.0
2011-11-16 10:10:00,28.14,28.14,28.09,28.14,83600.0,17.5945,17.5945,17.5633,17.5945,83600.0
2011-11-16 10:15:00,28.14,28.21,28.14,28.18,143800.0,17.5945,17.6383,17.5945,17.6195,143800.0
2011-11-16 10:20:00,28.18,28.21,28.15,28.19,85900.0,17.6195,17.6383,17.6008,17.6258,85900.0
2011-11-16 10:25:00,28.19,28.25,28.19,28.21,57000.0,17.6258,17.6633,17.6258,17.6383,57000.0
2011-11-16 10:30:00,28.21,28.24,28.16,28.22,55400.0,17.6383,17.6571,17.607,17.6446,55400.0
2011-11-16 10:35:00,28.22,28.25,28.22,28.25,37700.0,17.6446,17.6633,17.6446,17.6633,37700.0
2011-11-16 10:40:00,28.24,28.3,28.22,28.29,41300.0,17.6571,17.6946,17.6446,17.6883,41300.0
2011-11-16 10:45:00,28.3,28.32,28.29,28.29,86300.0,17.6946,17.7071,17.6883,17.6883,86300.0
2011-11-16 10:50:00,28.29,28.3,28.27,28.29,92800.0,17.6883,17.6946,17.6758,17.6883,92800.0
2011-11-16 10:55:00,28.29,28.3,28.25,28.26,71800.0,17.6883,17.6946,17.6633,17.6696,71800.0
2011-11-16 11:00:00,28.25,28.29,28.25,28.29,49100.0,17.6633,17.6883,17.6633,17.6883,49100.0
2011-11-16 11:05:00,28.28,28.31,28.28,28.28,71900.0,17.6821,17.7008,17.6821,17.6821,71900.0
2011-11-16 11:10:00,28.28,28.29,28.18,28.19,195000.0,17.6821,17.6883,17.6195,17.6258,195000.0
2011-11-16 11:15:00,28.18,28.24,28.17,28.23,44000.0,17.6195,17.6571,17.6133,17.6508,44000.0
2011-11-16 11:20:00,28.24,28.28,28.23,28.28,85200.0,17.6571,17.6821,17.6508,17.6821,85200.0
2011-11-16 11:25:00,28.28,28.31,28.22,28.23,87200.0,17.6821,17.7008,17.6446,17.6508,87200.0
2011-11-16 11:30:00,28.22,28.25,28.19,28.2,85800.0,17.6446,17.6633,17.6258,17.632,85800.0
2011-11-16 11:35:00,28.2,28.2,28.15,28.17,30900.0,17.632,17.632,17.6008,17.6133,30900.0
2011-11-16 11:40:00,28.17,28.2,28.15,28.15,22300.0,17.6133,17.632,17.6008,17.6008,22300.0
2011-11-16 11:45:00,28.15,28.17,28.09,28.12,45200.0,17.6008,17.6133,17.5633,17.582,45200.0
2011-11-16 11:50:00,28.12,28.13,28.08,28.09,29500.0,17.582,17.5883,17.557,17.5633,29500.0
2011-11-16 11:55:00,28.08,28.1,28.08,28.08,23800.0,17.557,17.5695,17.557,17.557,23800.0
2011-11-16 12:00:00,28.08,28.09,28.03,28.05,36700.0,17.557,17.5633,17.5258,17.5383,36700.0
2011-11-16 12:05:00,28.05,28.1,28.04,28.07,41600.0,17.5383,17.5695,17.532,17.5508,41600.0
2011-11-16 12:10:00,28.07,28.08,28.04,28.07,25200.0,17.5508,17.557,17.532,17.5508,25200.0
2011-11-16 12:15:00,28.08,28.1,28.07,28.07,32400.0,17.557,17.5695,17.5508,17.5508,32400.0
2011-11-16 12:20:00,28.07,28.07,28.05,28.05,28100.0,17.5508,17.5508,17.5383,17.5383,28100.0
2011-11-16 12:25:00,28.05,28.06,28.02,28.02,45100.0,17.5383,17.5445,17.5195,17.5195,45100.0
2011-11-16 12:30:00,28.02,28.03,28.01,28.03,33300.0,17.5195,17.5258,17.5132,17.5258,33300.0
2011-11-16 12:35:00,28.03,28.1,28.02,28.09,29400.0,17.5258,17.5695,17.5195,17.5633,29400.0
2011-11-16 12:40:00,28.1,28.1,28.08,28.09,18100.0,17.5695,17.5695,17.557,17.5633,18100.0
2011-11-16 12:45:00,28.09,28.1,28.07,28.08,18800.0,17.5633,17.5695,17.5508,17.557,18800.0
2011-11-16 12:50:00,28.07,28.09,28.06,28.07,22000.0,17.5508,17.5633,17.5445,17.5508,22000.0
2011-11-16 12:55:00,28.08,28.09,28.08,28.09,13800.0,17.557,17.5633,17.557,17.5633,13800.0
2011-11-16 13:00:00,28.09,28.12,28.08,28.11,37700.0,17.5633,17.582,17.557,17.5758,37700.0
2011-11-16 13:05:00,28.11,28.12,28.09,28.11,19100.0,17.5758,17.582,17.5633,17.5758,19100.0
2011-11-16 13:10:00,28.11,28.17,28.11,28.16,43200.0,17.5758,17.6133,17.5758,17.607,43200.0
2011-11-16 13:15:00,28.16,28.19,28.14,28.18,22200.0,17.607,17.6258,17.5945,17.6195,22200.0
2011-11-16 13:20:00,28.19,28.22,28.17,28.22,41300.0,17.6258,17.6446,17.6133,17.6446,41300.0
2011-11-16 13:25:00,28.22,28.28,28.22,28.27,40100.0,17.6446,17.6821,17.6446,17.6758,40100.0
2011-11-16 13:30:00,28.27,28.28,28.25,28.25,13300.0,17.6758,17.6821,17.6633,17.6633,13300.0
2011-11-16 13:35:00,28.25,28.28,28.25,28.28,16000.0,17.6633,17.6821,17.6633,17.6821,16000.0
2011-11-16 13:40:00,28.28,28.31,28.27,28.3,29500.0,17.6821,17.7008,17.6758,17.6946,29500.0
2011-11-16 13:45:00,28.32,28.32,28.29,28.31,20300.0,17.7071,17.7071,17.6883,17.7008,20300.0
2011-11-16 13:50:00,28.31,28.34,28.29,28.29,48800.0,17.7008,17.7196,17.6883,17.6883,48800.0
2011-11-16 13:55:00,28.29,28.3,28.26,28.27,46700.0,17.6883,17.6946,17.6696,17.6758,46700.0
2011-11-16 14:00:00,28.26,28.3,28.25,28.3,17800.0,17.6696,17.6946,17.6633,17.6946,17800.0
2011-11-16 14:05:00,28.29,28.29,28.27,28.28,31500.0,17.6883,17.6883,17.6758,17.6821,31500.0
2011-11-16 14:10:00,28.28,28.28,28.23,28.24,43100.0,17.6821,17.6821,17.6508,17.6571,43100.0
2011-11-16 14:15:00,28.23,28.29,28.23,28.29,25000.0,17.6508,17.6883,17.6508,17.6883,25000.0
2011-11-16 14:20:00,28.28,28.32,28.28,28.29,36500.0,17.6821,17.7071,17.6821,17.6883,36500.0
2011-11-16 14:25:00,28.29,28.31,28.28,28.28,38900.0,17.6883,17.7008,17.6821,17.6821,38900.0
2011-11-16 14:30:00,28.28,28.31,28.27,28.3,41200.0,17.6821,17.7008,17.6758,17.6946,41200.0
2011-11-16 14:35:00,28.29,28.33,28.29,28.31,23700.0,17.6883,17.7133,17.6883,17.7008,23700.0
2011-11-16 14:40:00,28.31,28.32,28.27,28.28,56700.0,17.7008,17.7071,17.6758,17.6821,56700.0
2011-11-16 14:45:00,28.28,28.28,28.26,28.27,61400.0,17.6821,17.6821,17.6696,17.6758,61400.0
2011-11-16 14:50:00,28.27,28.28,28.2,28.2,43100.0,17.6758,17.6821,17.632,17.632,43100.0
2011-11-16 14:55:00,28.2,28.24,28.19,28.24,39400.0,17.632,17.6571,17.6258,17.6571,39400.0
2011-11-16 15:00:00,28.24,28.27,28.21,28.26,207400.0,17.6571,17.6758,17.6383,17.6696,207400.0
2011-11-16 15:05:00,28.26,28.32,28.26,28.31,57200.0,17.6696,17.7071,17.6696,17.7008,57200.0
2011-11-16 15:10:00,28.32,28.32,28.26,28.29,155000.0,17.7071,17.7071,17.6696,17.6883,155000.0
2011-11-16 15:15:00,28.29,28.3,28.22,28.28,258000.0,17.6883,17.6946,17.6446,17.6821,258000.0
2011-11-16 15:20:00,28.28,28.29,28.19,28.24,124700.0,17.6821,17.6883,17.6258,17.6571,124700.0
2011-11-16 15:25:00,28.24,28.24,28.14,28.14,167500.0,17.6571,17.6571,17.5945,17.5945,167500.0
2011-11-16 15:30:00,28.14,28.14,28.0,28.0,190900.0,17.5945,17.5945,17.507,17.507,190900.0
2011-11-16 15:35:00,28.0,28.12,27.97,28.12,252300.0,17.507,17.582,17.4882,17.582,252300.0
2011-11-16 15:40:00,28.11,28.15,28.06,28.13,232400.0,17.5758,17.6008,17.5445,17.5883,232400.0
2011-11-16 15:45:00,28.12,28.21,28.1,28.16,268300.0,17.582,17.6383,17.5695,17.607,268300.0
2011-11-16 15:50:00,28.17,28.17,28.05,28.08,300800.0,17.6133,17.6133,17.5383,17.557,300800.0
2011-11-16 15:55:00,28.09,28.12,28.05,28.07,481200.0,17.5633,17.582,17.5383,17.5508,481200.0
2011-11-17 09:30:00,28.09,28.16,27.95,27.96,63900.0,17.5633,17.607,17.4757,17.482,63900.0
2011-11-17 09:35:00,27.95,27.95,27.8,27.81,140400.0,17.4757,17.4757,17.3819,17.3882,140400.0
2011-11-17 09:40:00,27.81,27.9,27.8,27.89,51900.0,17.3882,17.4445,17.3819,17.4382,51900.0
2011-11-17 09:45:00,27.89,27.9,27.84,27.85,104000.0,17.4382,17.4445,17.407,17.4132,104000.0
2011-11-17 09:50:00,27.85,27.98,27.83,27.94,69800.0,17.4132,17.4945,17.4007,17.4695,69800.0
2011-11-17 09:55:00,27.95,27.95,27.88,27.93,104900.0,17.4757,17.4757,17.432,17.4632,104900.0
2011-11-17 10:00:00,27.93,27.93,27.87,27.88,109500.0,17.4632,17.4632,17.4257,17.432,109500.0
2011-11-17 10:05:00,27.88,27.91,27.81,27.91,48700.0,17.432,17.4507,17.3882,17.4507,48700.0
2011-11-17 10:10:00,27.9,27.91,27.82,27.82,105800.0,17.4445,17.4507,17.3945,17.3945,105800.0
2011-11-17 10:15:00,27.83,27.84,27.71,27.72,176600.0,17.4007,17.407,17.3257,17.3319,176600.0
2011-11-17 10:20:00,27.72,27.78,27.71,27.75,47600.0,17.3319,17.3694,17.3257,17.3507,47600.0
2011-11-17 10:25:00,27.76,27.85,27.76,27.85,40600.0,17.3569,17.4132,17.3569,17.4132,40600.0
2011-11-17 10:30:00,27.84,27.93,27.76,27.89,111900.0,17.407,17.4632,17.3569,17.4382,111900.0
2011-11-17 10:35:00,27.9,27.92,27.85,27.85,31100.0,17.4445,17.457,17.4132,17.4132,31100.0
2011-11-17 10:40:00,27.86,27.91,27.82,27.86,83800.0,17.4195,17.4507,17.3945,17.4195,83800.0
2011-11-17 10:45:00,27.85,27.88,27.84,27.86,36200.0,17.4132,17.432,17.407,17.4195,36200.0
2011-11-17 10:50:00,27.86,27.89,27.81,27.89,105100.0,17.4195,17.4382,17.3882,17.4382,105100.0
2011-11-17 10:55:00,27.89,27.95,27.86,27.87,73700.0,17.4382,17.4757,17.4195,17.4257,73700.0
2011-11-17 11:00:00,27.87,27.89,27.76,27.76,42800.0,17.4257,17.4382,17.3569,17.3569,42800.0
2011-11-17 11:05:00,27.76,27.8,27.69,27.75,44700.0,17.3569,17.3819,17.3132,17.3507,44700.0
2011-11-17 11:10:00,27.75,27.75,27.71,27.73,62700.0,17.3507,17.3507,17.3257,17.3382,62700.0
2011-11-17 11:15:00,27.72,27.75,27.71,27.73,38800.0,17.3319,17.3507,17.3257,17.3382,38800.0
2011-11-17 11:20:00,27.74,27.74,27.66,27.69,74300.0,17.3444,17.3444,17.2944,17.3132,74300.0
2011-11-17 11:25:00,27.69,27.7,27.62,27.62,54700.0,17.3132,17.3194,17.2694,17.2694,54700.0
2011-11-17 11:30:00,27.62,27.68,27.61,27.68,62800.0,17.2694,17.3069,17.2631,17.3069,62800.0
2011-11-17 11:35:00,27.69,27.69,27.62,27.66,34500.0,17.3132,17.3132,17.2694,17.2944,34500.0
2011-11-17 11:40:00,27.66,27.73,27.65,27.72,91500.0,17.2944,17.3382,17.2882,17.3319,91500.0
2011-11-17 11:45:00,27.73,27.84,27.73,27.82,128000.0,17.3382,17.407,17.3382,17.3945,128000.0
2011-11-17 11:50:00,27.81,27.84,27.79,27.79,36200.0,17.3882,17.407,17.3757,17.3757,36200.0
2011-11-17 11:55:00,27.78,27.82,27.75,27.81,33000.0,17.3694,17.3945,17.3507,17.3882,33000.0
2011-11-17 12:00:00,27.81,27.83,27.79,27.8,37000.0,17.3882,17.4007,17.3757,17.3819,37000.0
2011-11-17 12:05:00,27.81,27.82,27.77,27.8,64200.0,17.3882,17.3945,17.3632,17.3819,64200.0
2011-11-17 12:10:00,27.8,27.8,27.69,27.7,43100.0,17.3819,17.3819,17.3132,17.3194,43100.0
2011-11-17 12:15:00,27.69,27.74,27.69,27.72,12300.0,17.3132,17.3444,17.3132,17.3319,12300.0
2011-11-17 12:20:00,27.71,27.71,27.68,27.7,24600.0,17.3257,17.3257,17.3069,17.3194,24600.0
2011-11-17 12:25:00,27.69,27.7,27.65,27.67,24300.0,17.3132,17.3194,17.2882,17.3007,24300.0
2011-11-17 12:30:00,27.66,27.67,27.54,27.54,106800.0,17.2944,17.3007,17.2194,17.2194,106800.0
2011-11-17 12:35:00,27.54,27.59,27.42,27.46,71000.0,17.2194,17.2506,17.1444,17.1694,71000.0
2011-11-17 12:40:00,27.45,27.52,27.37,27.49,81100.0,17.1631,17.2069,17.1131,17.1881,81100.0
2011-11-17 12:45:00,27.49,27.56,27.47,27.54,52100.0,17.1881,17.2319,17.1756,17.2194,52100.0
2011-11-17 12:50:00,27.54,27.65,27.54,27.63,41400.0,17.2194,17.2882,17.2194,17.2757,41400.0
2011-11-17 12:55:00,27.63,27.67,27.58,27.67,62800.0,17.2757,17.3007,17.2444,17.3007,62800.0
2011-11-17 13:00:00,27.67,27.68,27.53,27.56,46600.0,17.3007,17.3069,17.2131,17.2319,46600.0
2011-11-17 13:05:00,27.55,27.59,27.5,27.5,34300.0,17.2256,17.2506,17.1944,17.1944,34300.0
2011-11-17 13:10:00,27.51,27.62,27.5,27.62,59300.0,17.2006,17.2694,17.1944,17.2694,59300.0
2011-11-17 13:15:00,27.61,27.68,27.6,27.66,43900.0,17.2631,17.3069,17.2569,17.2944,43900.0
2011-11-17 13:20:00,27.65,27.7,27.65,27.68,58300.0,17.2882,17.3194,17.2882,17.3069,58300.0
2011-11-17 13:25:00,27.68,27.69,27.59,27.61,68200.0,17.3069,17.3132,17.2506,17.2631,68200.0
2011-11-17 13:30:00,27.61,27.62,27.54,27.56,109400.0,17.2631,17.2694,17.2194,17.2319,109400.0
2011-11-17 13:35:00,27.57,27.61,27.56,27.56,46100.0,17.2381,17.2631,17.2319,17.2319,46100.0
2011-11-17 13:40:00,27.56,27.6,27.5,27.54,42400.0,17.2319,17.2569,17.1944,17.2194,42400.0
2011-11-17 13:45:00,27.55,27.57,27.54,27.55,30600.0,17.2256,17.2381,17.2194,17.2256,30600.0
2011-11-17 13:50:00,27.55,27.55,27.44,27.47,67200.0,17.2256,17.2256,17.1569,17.1756,67200.0
2011-11-17 13:55:00,27.48,27.6,27.48,27.58,53100.0,17.1819,17.2569,17.1819,17.2444,53100.0
2011-11-17 14:00:00,27.58,27.59,27.52,27.52,24500.0,17.2444,17.2506,17.2069,17.2069,24500.0
2011-11-17 14:05:00,27.52,27.59,27.52,27.56,65600.0,17.2069,17.2506,17.2069,17.2319,65600.0
2011-11-17 14:10:00,27.55,27.59,27.52,27.55,59500.0,17.2256,17.2506,17.2069,17.2256,59500.0
2011-11-17 14:15:00,27.55,27.57,27.48,27.53,37800.0,17.2256,17.2381,17.1819,17.2131,37800.0
2011-11-17 14:20:00,27.52,27.58,27.45,27.45,75900.0,17.2069,17.2444,17.1631,17.1631,75900.0
2011-11-17 14:25:00,27.45,27.48,27.41,27.47,54300.0,17.1631,17.1819,17.1381,17.1756,54300.0
2011-11-17 14:30:00,27.46,27.48,27.43,27.43,50500.0,17.1694,17.1819,17.1506,17.1506,50500.0
2011-11-17 14:35:00,27.43,27.45,27.37,27.37,56100.0,17.1506,17.1631,17.1131,17.1131,56100.0
2011-11-17 14:40:00,27.37,27.43,27.36,27.42,31600.0,17.1131,17.1506,17.1068,17.1444,31600.0
2011-11-17 14:45:00,27.43,27.52,27.41,27.5,105000.0,17.1506,17.2069,17.1381,17.1944,105000.0
2011-11-17 14:50:00,27.49,27.55,27.49,27.52,55300.0,17.1881,17.2256,17.1881,17.2069,55300.0
2011-11-17 14:55:00,27.53,27.57,27.51,27.54,44300.0,17.2131,17.2381,17.2006,17.2194,44300.0
2011-11-17 15:00:00,27.53,27.57,27.5,27.52,66200.0,17.2131,17.2381,17.1944,17.2069,66200.0
2011-11-17 15:05:00,27.52,27.53,27.46,27.47,56300.0,17.2069,17.2131,17.1694,17.1756,56300.0
2011-11-17 15:10:00,27.46,27.48,27.41,27.45,109900.0,17.1694,17.1819,17.1381,17.1631,109900.0
2011-11-17 15:15:00,27.45,27.47,27.4,27.42,40900.0,17.1631,17.1756,17.1318,17.1444,40900.0
2011-11-17 15:20:00,27.43,27.51,27.4,27.49,67900.0,17.1506,17.2006,17.1318,17.1881,67900.0
2011-11-17 15:25:00,27.48,27.52,27.45,27.46,74300.0,17.1819,17.2069,17.1631,17.1694,74300.0
2011-11-17 15:30:00,27.45,27.48,27.39,27.4,110900.0,17.1631,17.1819,17.1256,17.1318,110900.0
2011-11-17 15:35:00,27.4,27.42,27.29,27.29,73400.0,17.1318,17.1444,17.0631,17.0631,73400.0
2011-11-17 15:40:00,27.29,27.33,27.25,27.29,115000.0,17.0631,17.0881,17.0381,17.0631,115000.0
2011-11-17 15:45:00,27.3,27.47,27.3,27.43,147800.0,17.0693,17.1756,17.0693,17.1506,147800.0
2011-11-17 15:50:00,27.42,27.43,27.35,27.41,161400.0,17.1444,17.1506,17.1006,17.1381,161400.0
2011-11-17 15:55:00,27.4,27.52,27.38,27.52,560000.0,17.1318,17.2069,17.1193,17.2069,560000.0
2011-11-18 09:30:00,27.55,27.69,27.33,27.35,242400.0,17.2256,17.3132,17.0881,17.1006,242400.0
2011-11-18 09:35:00,27.34,27.36,27.12,27.13,104900.0,17.0943,17.1068,16.9568,16.963,104900.0
2011-11-18 09:40:00,27.12,27.15,27.02,27.03,69400.0,16.9568,16.9755,16.8943,16.9005,69400.0
2011-11-18 09:45:00,27.04,27.05,26.97,26.99,59700.0,16.9068,16.913,16.863,16.8755,59700.0
2011-11-18 09:50:00,27.0,27.0,26.97,27.0,53700.0,16.8817,16.8817,16.863,16.8817,53700.0
2011-11-18 09:55:00,26.99,27.14,26.98,27.12,113500.0,16.8755,16.9693,16.8692,16.9568,113500.0
2011-11-18 10:00:00,27.13,27.17,27.02,27.1,134100.0,16.963,16.988,16.8943,16.9443,134100.0
2011-11-18 10:05:00,27.09,27.09,26.9,26.91,125900.0,16.938,16.938,16.8192,16.8255,125900.0
2011-11-18 10:10:00,26.9,27.12,26.9,27.12,134400.0,16.8192,16.9568,16.8192,16.9568,134400.0
2011-11-18 10:15:00,27.12,27.16,27.08,27.12,105400.0,16.9568,16.9818,16.9318,16.9568,105400.0
2011-11-18 10:20:00,27.11,27.12,27.0,27.0,61700.0,16.9505,16.9568,16.8817,16.8817,61700.0
2011-11-18 10:25:00,27.0,27.0,26.93,26.97,59700.0,16.8817,16.8817,16.838,16.863,59700.0
2011-11-18 10:30:00,26.99,27.08,26.97,27.08,38800.0,16.8755,16.9318,16.863,16.9318,38800.0
2011-11-18 10:35:00,27.07,27.15,27.05,27.15,49300.0,16.9255,16.9755,16.913,16.9755,49300.0
2011-11-18 10:40:00,27.15,27.21,27.15,27.2,45500.0,16.9755,17.013,16.9755,17.0068,45500.0
2011-11-18 10:45:00,27.21,27.27,27.19,27.26,37100.0,17.013,17.0506,17.0005,17.0443,37100.0
2011-11-18 10:50:00,27.26,27.32,27.26,27.32,46400.0,17.0443,17.0818,17.0443,17.0818,46400.0
2011-11-18 10:55:00,27.33,27.38,27.31,27.36,48800.0,17.0881,17.1193,17.0756,17.1068,48800.0
2011-11-18 11:00:00,27.36,27.37,27.32,27.36,63300.0,17.1068,17.1131,17.0818,17.1068,63300.0
2011-11-18 11:05:00,27.36,27.4,27.36,27.37,84800.0,17.1068,17.1318,17.1068,17.1131,84800.0
2011-11-18 11:10:00,27.36,27.37,27.28,27.33,35700.0,17.1068,17.1131,17.0568,17.0881,35700.0
2011-11-18 11:15:00,27.33,27.35,27.27,27.29,33700.0,17.0881,17.1006,17.0506,17.0631,33700.0
2011-11-18 11:20:00,27.3,27.33,27.21,27.23,102700.0,17.0693,17.0881,17.013,17.0256,102700.0
2011-11-18 11:25:00,27.25,27.3,27.25,27.27,23700.0,17.0381,17.0693,17.0381,17.0506,23700.0
2011-11-18 11:30:00,27.28,27.3,27.22,27.24,30200.0,17.0568,17.0693,17.0193,17.0318,30200.0
2011-11-18 11:35:00,27.23,27.25,27.2,27.24,32900.0,17.0256,17.0381,17.0068,17.0318,32900.0
2011-11-18 11:40:00,27.23,27.26,27.21,27.21,48700.0,17.0256,17.0443,17.013,17.013,48700.0
2011-11-18 11:45:00,27.2,27.2,27.1,27.11,47400.0,17.0068,17.0068,16.9443,16.9505,47400.0
2011-11-18 11:50:00,27.11,27.17,27.09,27.16,38600.0,16.9505,16.988,16.938,16.9818,38600.0
2011-11-18 11:55:00,27.17,27.18,27.12,27.15,111100.0,16.988,16.9943,16.9568,16.9755,111100.0
2011-11-18 12:00:00,27.14,27.15,27.06,27.1,44100.0,16.9693,16.9755,16.9193,16.9443,44100.0
2011-11-18 12:05:00,27.1,27.1,27.04,27.08,35700.0,16.9443,16.9443,16.9068,16.9318,35700.0
2011-11-18 12:10:00,27.09,27.1,27.07,27.07,22700.0,16.938,16.9443,16.9255,16.9255,22700.0
2011-11-18 12:15:00,27.06,27.08,27.01,27.01,41100.0,16.9193,16.9318,16.888,16.888,41100.0
2011-11-18 12:20:00,27.01,27.02,26.99,26.99,30800.0,16.888,16.8943,16.8755,16.8755,30800.0
2011-11-18 12:25:00,26.99,27.05,26.99,27.04,59800.0,16.8755,16.913,16.8755,16.9068,59800.0
2011-11-18 12:30:00,27.05,27.06,27.02,27.04,18500.0,16.913,16.9193,16.8943,16.9068,18500.0
2011-11-18 12:35:00,27.03,27.08,27.03,27.03,22500.0,16.9005,16.9318,16.9005,16.9005,22500.0
2011-11-18 12:40:00,27.04,27.06,27.02,27.05,28100.0,16.9068,16.9193,16.8943,16.913,28100.0
2011-11-18 12:45:00,27.05,27.08,27.04,27.05,34800.0,16.913,16.9318,16.9068,16.913,34800.0
2011-11-18 12:50:00,27.05,27.09,27.05,27.05,72300.0,16.913,16.938,16.913,16.913,72300.0
2011-11-18 12:55:00,27.05,27.05,26.99,27.0,32900.0,16.913,16.913,16.8755,16.8817,32900.0
2011-11-18 13:00:00,27.0,27.03,26.99,27.0,28700.0,16.8817,16.9005,16.8755,16.8817,28700.0
2011-11-18 13:05:00,27.0,27.04,27.0,27.04,42000.0,16.8817,16.9068,16.8817,16.9068,42000.0
2011-11-18 13:10:00,27.04,27.09,27.04,27.09,17500.0,16.9068,16.938,16.9068,16.938,17500.0
2011-11-18 13:15:00,27.09,27.13,27.09,27.13,16500.0,16.938,16.963,16.938,16.963,16500.0
2011-11-18 13:20:00,27.13,27.14,27.12,27.13,22300.0,16.963,16.9693,16.9568,16.963,22300.0
2011-11-18 13:25:00,27.13,27.16,27.13,27.16,21000.0,16.963,16.9818,16.963,16.9818,21000.0
2011-11-18 13:30:00,27.15,27.21,27.15,27.21,28000.0,16.9755,17.013,16.9755,17.013,28000.0
2011-11-18 13:35:00,27.2,27.23,27.19,27.23,38500.0,17.0068,17.0256,17.0005,17.0256,38500.0
2011-11-18 13:40:00,27.22,27.23,27.21,27.21,21100.0,17.0193,17.0256,17.013,17.013,21100.0
2011-11-18 13:45:00,27.22,27.23,27.21,27.22,13100.0,17.0193,17.0256,17.013,17.0193,13100.0
2011-11-18 13:50:00,27.22,27.23,27.2,27.21,20800.0,17.0193,17.0256,17.0068,17.013,20800.0
2011-11-18 13:55:00,27.21,27.21,27.11,27.13,121900.0,17.013,17.013,16.9505,16.963,121900.0
2011-11-18 14:00:00,27.12,27.13,27.11,27.12,29900.0,16.9568,16.963,16.9505,16.9568,29900.0
2011-11-18 14:05:00,27.12,27.13,27.11,27.12,24700.0,16.9568,16.963,16.9505,16.9568,24700.0
2011-11-18 14:10:00,27.12,27.14,27.11,27.13,190800.0,16.9568,16.9693,16.9505,16.963,190800.0
2011-11-18 14:15:00,27.13,27.14,27.08,27.1,84900.0,16.963,16.9693,16.9318,16.9443,84900.0
2011-11-18 14:20:00,27.11,27.13,27.08,27.08,22700.0,16.9505,16.963,16.9318,16.9318,22700.0
2011-11-18 14:25:00,27.09,27.11,27.08,27.09,22800.0,16.938,16.9505,16.9318,16.938,22800.0
2011-11-18 14:30:00,27.1,27.13,27.09,27.1,52300.0,16.9443,16.963,16.938,16.9443,52300.0
2011-11-18 14:35:00,27.1,27.13,27.06,27.08,88100.0,16.9443,16.963,16.9193,16.9318,88100.0
2011-11-18 14:40:00,27.09,27.11,27.08,27.11,27900.0,16.938,16.9505,16.9318,16.9505,27900.0
2011-11-18 14:45:00,27.1,27.14,27.1,27.1,62000.0,16.9443,16.9693,16.9443,16.9443,62000.0
2011-11-18 14:50:00,27.1,27.1,26.95,27.01,237400.0,16.9443,16.9443,16.8505,16.888,237400.0
2011-11-18 14:55:00,27.01,27.03,26.98,27.02,49800.0,16.888,16.9005,16.8692,16.8943,49800.0
2011-11-18 15:00:00,27.03,27.07,27.01,27.03,53200.0,16.9005,16.9255,16.888,16.9005,53200.0
2011-11-18 15:05:00,27.03,27.06,27.03,27.05,44600.0,16.9005,16.9193,16.9005,16.913,44600.0
2011-11-18 15:10:00,27.05,27.08,27.05,27.06,54600.0,16.913,16.9318,16.913,16.9193,54600.0
2011-11-18 15:15:00,27.06,27.06,27.01,27.04,55300.0,16.9193,16.9193,16.888,16.9068,55300.0
2011-11-18 15:20:00,27.04,27.06,27.02,27.03,49800.0,16.9068,16.9193,16.8943,16.9005,49800.0
2011-11-18 15:25:00,27.03,27.03,27.01,27.02,44200.0,16.9005,16.9005,16.888,16.8943,44200.0
2011-11-18 15:30:00,27.03,27.04,26.99,27.02,74500.0,16.9005,16.9068,16.8755,16.8943,74500.0
2011-11-18 15:35:00,27.02,27.07,27.01,27.04,78800.0,16.8943,16.9255,16.888,16.9068,78800.0
2011-11-18 15:40:00,27.03,27.05,27.0,27.01,141800.0,16.9005,16.913,16.8817,16.888,141800.0
2011-11-18 15:45:00,27.02,27.07,27.02,27.02,125900.0,16.8943,16.9255,16.8943,16.8943,125900.0
2011-11-18 15:50:00,27.02,27.04,27.0,27.03,170200.0,16.8943,16.9068,16.8817,16.9005,170200.0
2011-11-18 15:55:00,27.03,27.05,27.02,27.04,365300.0,16.9005,16.913,16.8943,16.9068,365300.0
2011-11-21 09:30:00,26.62,26.74,26.34,26.53,192300.0,16.6442,16.7192,16.4691,16.5879,192300.0
2011-11-21 09:35:00,26.53,26.54,26.31,26.32,75100.0,16.5879,16.5941,16.4503,16.4566,75100.0
2011-11-21 09:40:00,26.32,26.33,26.22,26.32,114300.0,16.4566,16.4628,16.3941,16.4566,114300.0
2011-11-21 09:45:00,26.32,26.35,26.19,26.2,117800.0,16.4566,16.4753,16.3753,16.3815,117800.0
2011-11-21 09:50:00,26.21,26.26,26.17,26.2,78300.0,16.3878,16.4191,16.3628,16.3815,78300.0
2011-11-21 09:55:00,26.2,26.23,26.19,26.21,68600.0,16.3815,16.4003,16.3753,16.3878,68600.0
2011-11-21 10:00:00,26.21,26.22,26.16,26.18,91000.0,16.3878,16.3941,16.3565,16.369,91000.0
2011-11-21 10:05:00,26.18,26.19,26.03,26.05,129600.0,16.369,16.3753,16.2753,16.2878,129600.0
2011-11-21 10:10:00,26.06,26.08,26.03,26.08,115500.0,16.294,16.3065,16.2753,16.3065,115500.0
2011-11-21 10:15:00,26.07,26.08,25.95,26.0,117200.0,16.3003,16.3065,16.2252,16.2565,117200.0
2011-11-21 10:20:00,26.0,26.09,25.97,26.09,68500.0,16.2565,16.3128,16.2377,16.3128,68500.0
2011-11-21 10:25:00,26.09,26.09,25.95,25.96,63100.0,16.3128,16.3128,16.2252,16.2315,63100.0
2011-11-21 10:30:00,25.96,25.97,25.83,25.85,140100.0,16.2315,16.2377,16.1502,16.1627,140100.0
2011-11-21 10:35:00,25.86,25.91,25.81,25.9,68200.0,16.169,16.2002,16.1377,16.194,68200.0
2011-11-21 10:40:00,25.89,25.95,25.89,25.92,71400.0,16.1877,16.2252,16.1877,16.2065,71400.0
2011-11-21 10:45:00,25.92,25.98,25.9,25.96,52300.0,16.2065,16.244,16.194,16.2315,52300.0
2011-11-21 10:50:00,25.96,25.98,25.89,25.92,72500.0,16.2315,16.244,16.1877,16.2065,72500.0
2011-11-21 10:55:00,25.91,25.94,25.87,25.88,67200.0,16.2002,16.219,16.1752,16.1815,67200.0
2011-11-21 11:00:00,25.88,25.88,25.86,25.88,34800.0,16.1815,16.1815,16.169,16.1815,34800.0
2011-11-21 11:05:00,25.88,25.88,25.85,25.87,81800.0,16.1815,16.1815,16.1627,16.1752,81800.0
2011-11-21 11:10:00,25.87,25.97,25.87,25.96,82000.0,16.1752,16.2377,16.1752,16.2315,82000.0
2011-11-21 11:15:00,25.96,25.97,25.94,25.97,61500.0,16.2315,16.2377,16.219,16.2377,61500.0
2011-11-21 11:20:00,25.98,26.03,25.97,26.03,50000.0,16.244,16.2753,16.2377,16.2753,50000.0
2011-11-21 11:25:00,26.04,26.08,26.01,26.06,35400.0,16.2815,16.3065,16.2627,16.294,35400.0
2011-11-21 11:30:00,26.07,26.07,26.0,26.01,55200.0,16.3003,16.3003,16.2565,16.2627,55200.0
2011-11-21 11:35:00,26.0,26.0,25.94,25.97,57400.0,16.2565,16.2565,16.219,16.2377,57400.0
2011-11-21 11:40:00,25.97,25.97,25.84,25.85,106600.0,16.2377,16.2377,16.1565,16.1627,106600.0
2011-11-21 11:45:00,25.84,25.98,25.81,25.97,84900.0,16.1565,16.244,16.1377,16.2377,84900.0
2011-11-21 11:50:00,25.98,26.08,25.97,26.02,68500.0,16.244,16.3065,16.2377,16.269,68500.0
2011-11-21 11:55:00,26.02,26.13,26.01,26.12,67500.0,16.269,16.3378,16.2627,16.3315,67500.0
2011-11-21 12:00:00,26.13,26.16,26.11,26.12,76400.0,16.3378,16.3565,16.3253,16.3315,76400.0
2011-11-21 12:05:00,26.11,26.13,26.06,26.07,42200.0,16.3253,16.3378,16.294,16.3003,42200.0
2011-11-21 12:10:00,26.06,26.1,26.05,26.08,30500.0,16.294,16.319,16.2878,16.3065,30500.0
2011-11-21 12:15:00,26.08,26.12,26.08,26.09,30300.0,16.3065,16.3315,16.3065,16.3128,30300.0
2011-11-21 12:20:00,26.09,26.13,26.07,26.12,62600.0,16.3128,16.3378,16.3003,16.3315,62600.0
2011-11-21 12:25:00,26.11,26.15,26.11,26.14,40400.0,16.3253,16.3503,16.3253,16.344,40400.0
2011-11-21 12:30:00,26.13,26.13,26.09,26.11,51600.0,16.3378,16.3378,16.3128,16.3253,51600.0
2011-11-21 12:35:00,26.11,26.18,26.09,26.18,49100.0,16.3253,16.369,16.3128,16.369,49100.0
2011-11-21 12:40:00,26.18,26.21,26.17,26.17,37100.0,16.369,16.3878,16.3628,16.3628,37100.0
2011-11-21 12:45:00,26.17,26.25,26.17,26.24,26800.0,16.3628,16.4128,16.3628,16.4066,26800.0
2011-11-21 12:50:00,26.24,26.25,26.21,26.25,23700.0,16.4066,16.4128,16.3878,16.4128,23700.0
2011-11-21 12:55:00,26.25,26.26,26.23,26.24,47500.0,16.4128,16.4191,16.4003,16.4066,47500.0
2011-11-21 13:00:00,26.25,26.3,26.25,26.29,8500.0,16.4128,16.4441,16.4128,16.4378,8500.0
2011-11-21 13:05:00,26.3,26.4,26.3,26.38,69200.0,16.4441,16.5066,16.4441,16.4941,69200.0
2011-11-21 13:10:00,26.37,26.38,26.28,26.29,54000.0,16.4878,16.4941,16.4316,16.4378,54000.0
2011-11-21 13:15:00,26.28,26.35,26.27,26.35,24800.0,16.4316,16.4753,16.4253,16.4753,24800.0
2011-11-21 13:20:00,26.34,26.36,26.32,26.34,70800.0,16.4691,16.4816,16.4566,16.4691,70800.0
2011-11-21 13:25:00,26.33,26.35,26.27,26.27,35800.0,16.4628,16.4753,16.4253,16.4253,35800.0
2011-11-21 13:30:00,26.28,26.31,26.26,26.31,24200.0,16.4316,16.4503,16.4191,16.4503,24200.0
2011-11-21 13:35:00,26.3,26.35,26.3,26.3,75000.0,16.4441,16.4753,16.4441,16.4441,75000.0
2011-11-21 13:40:00,26.29,26.29,26.24,26.25,32000.0,16.4378,16.4378,16.4066,16.4128,32000.0
2011-11-21 13:45:00,26.24,26.27,26.23,26.27,39100.0,16.4066,16.4253,16.4003,16.4253,39100.0
2011-11-21 13:50:00,26.26,26.3,26.26,26.3,14000.0,16.4191,16.4441,16.4191,16.4441,14000.0
2011-11-21 13:55:00,26.3,26.3,26.2,26.21,60800.0,16.4441,16.4441,16.3815,16.3878,60800.0
2011-11-21 14:00:00,26.21,26.24,26.2,26.23,35200.0,16.3878,16.4066,16.3815,16.4003,35200.0
2011-11-21 14:05:00,26.23,26.25,26.22,26.25,36800.0,16.4003,16.4128,16.3941,16.4128,36800.0
2011-11-21 14:10:00,26.25,26.37,26.25,26.33,79700.0,16.4128,16.4878,16.4128,16.4628,79700.0
2011-11-21 14:15:00,26.33,26.41,26.33,26.35,82900.0,16.4628,16.5128,16.4628,16.4753,82900.0
2011-11-21 14:20:00,26.36,26.38,26.35,26.37,67500.0,16.4816,16.4941,16.4753,16.4878,67500.0
2011-11-21 14:25:00,26.38,26.38,26.34,26.36,35600.0,16.4941,16.4941,16.4691,16.4816,35600.0
2011-11-21 14:30:00,26.36,26.38,26.33,26.33,66300.0,16.4816,16.4941,16.4628,16.4628,66300.0
2011-11-21 14:35:00,26.34,26.36,26.32,26.34,39700.0,16.4691,16.4816,16.4566,16.4691,39700.0
2011-11-21 14:40:00,26.34,26.36,26.33,26.36,33300.0,16.4691,16.4816,16.4628,16.4816,33300.0
2011-11-21 14:45:00,26.36,26.4,26.35,26.36,97900.0,16.4816,16.5066,16.4753,16.4816,97900.0
2011-11-21 14:50:00,26.36,26.38,26.32,26.32,39300.0,16.4816,16.4941,16.4566,16.4566,39300.0
2011-11-21 14:55:00,26.31,26.34,26.29,26.29,50400.0,16.4503,16.4691,16.4378,16.4378,50400.0
2011-11-21 15:00:00,26.3,26.32,26.23,26.24,61900.0,16.4441,16.4566,16.4003,16.4066,61900.0
2011-11-21 15:05:00,26.25,26.28,26.25,26.27,49500.0,16.4128,16.4316,16.4128,16.4253,49500.0
2011-11-21 15:10:00,26.27,26.31,26.27,26.28,63100.0,16.4253,16.4503,16.4253,16.4316,63100.0
2011-11-21 15:15:00,26.29,26.31,26.23,26.3,81300.0,16.4378,16.4503,16.4003,16.4441,81300.0
2011-11-21 15:20:00,26.3,26.33,26.29,26.32,136800.0,16.4441,16.4628,16.4378,16.4566,136800.0
2011-11-21 15:25:00,26.32,26.42,26.32,26.4,240700.0,16.4566,16.5191,16.4566,16.5066,240700.0
2011-11-21 15:30:00,26.4,26.44,26.38,26.42,129800.0,16.5066,16.5316,16.4941,16.5191,129800.0
2011-11-21 15:35:00,26.41,26.5,26.41,26.5,85900.0,16.5128,16.5691,16.5128,16.5691,85900.0
2011-11-21 15:40:00,26.5,26.51,26.45,26.51,169000.0,16.5691,16.5754,16.5379,16.5754,169000.0
2011-11-21 15:45:00,26.51,26.53,26.49,26.51,182400.0,16.5754,16.5879,16.5629,16.5754,182400.0
2011-11-21 15:50:00,26.51,26.51,26.4,26.43,202400.0,16.5754,16.5754,16.5066,16.5254,202400.0
2011-11-21 15:55:00,26.43,26.44,26.4,26.4,238600.0,16.5254,16.5316,16.5066,16.5066,238600.0
2011-11-22 09:30:00,26.25,26.42,26.25,26.42,35900.0,16.4128,16.5191,16.4128,16.5191,35900.0
2011-11-22 09:35:00,26.42,26.43,26.24,26.27,73100.0,16.5191,16.5254,16.4066,16.4253,73100.0
2011-11-22 09:40:00,26.28,26.4,26.28,26.4,33200.0,16.4316,16.5066,16.4316,16.5066,33200.0
2011-11-22 09:45:00,26.39,26.41,26.3,26.31,49100.0,16.5003,16.5128,16.4441,16.4503,49100.0
2011-11-22 09:50:00,26.32,26.39,26.23,26.35,156900.0,16.4566,16.5003,16.4003,16.4753,156900.0
2011-11-22 09:55:00,26.35,26.36,26.19,26.19,108800.0,16.4753,16.4816,16.3753,16.3753,108800.0
2011-11-22 10:00:00,26.19,26.28,26.1,26.11,60600.0,16.3753,16.4316,16.319,16.3253,60600.0
2011-11-22 10:05:00,26.11,26.14,26.07,26.09,35800.0,16.3253,16.344,16.3003,16.3128,35800.0
2011-11-22 10:10:00,26.08,26.16,26.08,26.11,65400.0,16.3065,16.3565,16.3065,16.3253,65400.0
2011-11-22 10:15:00,26.12,26.23,26.12,26.22,33500.0,16.3315,16.4003,16.3315,16.3941,33500.0
2011-11-22 10:20:00,26.23,26.27,26.2,26.26,42500.0,16.4003,16.4253,16.3815,16.4191,42500.0
2011-11-22 10:25:00,26.26,26.36,26.26,26.28,43500.0,16.4191,16.4816,16.4191,16.4316,43500.0
2011-11-22 10:30:00,26.29,26.3,26.23,26.25,23400.0,16.4378,16.4441,16.4003,16.4128,23400.0
2011-11-22 10:35:00,26.24,26.25,26.17,26.17,22900.0,16.4066,16.4128,16.3628,16.3628,22900.0
2011-11-22 10:40:00,26.17,26.23,26.15,26.17,45300.0,16.3628,16.4003,16.3503,16.3628,45300.0
2011-11-22 10:45:00,26.17,26.18,26.0,26.07,78400.0,16.3628,16.369,16.2565,16.3003,78400.0
2011-11-22 10:50:00,26.08,26.09,26.0,26.05,47400.0,16.3065,16.3128,16.2565,16.2878,47400.0
2011-11-22 10:55:00,26.06,26.07,25.9,26.0,93100.0,16.294,16.3003,16.194,16.2565,93100.0
2011-11-22 11:00:00,25.99,26.06,25.98,26.03,39800.0,16.2502,16.294,16.244,16.2753,39800.0
2011-11-22 11:05:00,26.04,26.11,26.02,26.1,65500.0,16.2815,16.3253,16.269,16.319,65500.0
2011-11-22 11:10:00,26.1,26.15,26.1,26.12,41700.0,16.319,16.3503,16.319,16.3315,41700.0
2011-11-22 11:15:00,26.12,26.19,26.09,26.18,51200.0,16.3315,16.3753,16.3128,16.369,51200.0
2011-11-22 11:20:00,26.18,26.19,26.1,26.13,59600.0,16.369,16.3753,16.319,16.3378,59600.0
2011-11-22 11:25:00,26.14,26.18,26.12,26.15,35600.0,16.344,16.369,16.3315,16.3503,35600.0
2011-11-22 11:30:00,26.15,26.17,26.1,26.11,36100.0,16.3503,16.3628,16.319,16.3253,36100.0
2011-11-22 11:35:00,26.11,26.12,26.1,26.12,43700.0,16.3253,16.3315,16.319,16.3315,43700.0
2011-11-22 11:40:00,26.11,26.15,26.09,26.15,46600.0,16.3253,16.3503,16.3128,16.3503,46600.0
2011-11-22 11:45:00,26.14,26.2,26.12,26.19,29300.0,16.344,16.3815,16.3315,16.3753,29300.0
2011-11-22 11:50:00,26.19,26.25,26.18,26.25,35300.0,16.3753,16.4128,16.369,16.4128,35300.0
2011-11-22 11:55:00,26.24,26.27,26.23,26.26,23400.0,16.4066,16.4253,16.4003,16.4191,23400.0
2011-11-22 12:00:00,26.26,26.37,26.25,26.32,67800.0,16.4191,16.4878,16.4128,16.4566,67800.0
2011-11-22 12:05:00,26.32,26.4,26.3,26.36,131200.0,16.4566,16.5066,16.4441,16.4816,131200.0
2011-11-22 12:10:00,26.36,26.37,26.25,26.27,34100.0,16.4816,16.4878,16.4128,16.4253,34100.0
2011-11-22 12:15:00,26.27,26.31,26.22,26.24,37400.0,16.4253,16.4503,16.3941,16.4066,37400.0
2011-11-22 12:20:00,26.24,26.27,26.23,26.25,33900.0,16.4066,16.4253,16.4003,16.4128,33900.0
2011-11-22 12:25:00,26.25,26.25,26.16,26.17,34900.0,16.4128,16.4128,16.3565,16.3628,34900.0
2011-11-22 12:30:00,26.17,26.22,26.14,26.22,48800.0,16.3628,16.3941,16.344,16.3941,48800.0
2011-11-22 12:35:00,26.23,26.24,26.14,26.15,46400.0,16.4003,16.4066,16.344,16.3503,46400.0
2011-11-22 12:40:00,26.16,26.2,26.15,26.18,65600.0,16.3565,16.3815,16.3503,16.369,65600.0
2011-11-22 12:45:00,26.19,26.2,26.16,26.16,37900.0,16.3753,16.3815,16.3565,16.3565,37900.0
2011-11-22 12:50:00,26.17,26.22,26.17,26.21,17800.0,16.3628,16.3941,16.3628,16.3878,17800.0
2011-11-22 12:55:00,26.21,26.27,26.2,26.27,11500.0,16.3878,16.4253,16.3815,16.4253,11500.0
2011-11-22 13:00:00,26.28,26.32,26.28,26.3,20600.0,16.4316,16.4566,16.4316,16.4441,20600.0
2011-11-22 13:05:00,26.31,26.31,26.24,26.25,25000.0,16.4503,16.4503,16.4066,16.4128,25000.0
2011-11-22 13:10:00,26.26,26.27,26.24,26.26,18400.0,16.4191,16.4253,16.4066,16.4191,18400.0
2011-11-22 13:15:00,26.27,26.35,26.27,26.34,19100.0,16.4253,16.4753,16.4253,16.4691,19100.0
2011-11-22 13:20:00,26.35,26.36,26.31,26.31,18700.0,16.4753,16.4816,16.4503,16.4503,18700.0
2011-11-22 13:25:00,26.32,26.36,26.28,26.28,28000.0,16.4566,16.4816,16.4316,16.4316,28000.0
2011-11-22 13:30:00,26.28,26.34,26.28,26.34,23900.0,16.4316,16.4691,16.4316,16.4691,23900.0
2011-11-22 13:35:00,26.34,26.38,26.33,26.36,19900.0,16.4691,16.4941,16.4628,16.4816,19900.0
2011-11-22 13:40:00,26.35,26.37,26.34,26.36,20800.0,16.4753,16.4878,16.4691,16.4816,20800.0
2011-11-22 13:45:00,26.35,26.4,26.32,26.4,54500.0,16.4753,16.5066,16.4566,16.5066,54500.0
2011-11-22 13:50:00,26.4,26.4,26.3,26.3,44400.0,16.5066,16.5066,16.4441,16.4441,44400.0
2011-11-22 13:55:00,26.3,26.3,26.23,26.26,28400.0,16.4441,16.4441,16.4003,16.4191,28400.0
2011-11-22 14:00:00,26.27,26.3,26.27,26.27,29200.0,16.4253,16.4441,16.4253,16.4253,29200.0
2011-11-22 14:05:00,26.27,26.28,26.27,26.28,6900.0,16.4253,16.4316,16.4253,16.4316,6900.0
2011-11-22 14:10:00,26.28,26.33,26.27,26.29,51000.0,16.4316,16.4628,16.4253,16.4378,51000.0
2011-11-22 14:15:00,26.29,26.34,26.27,26.33,34100.0,16.4378,16.4691,16.4253,16.4628,34100.0
2011-11-22 14:20:00,26.33,26.33,26.22,26.23,35600.0,16.4628,16.4628,16.3941,16.4003,35600.0
2011-11-22 14:25:00,26.23,26.29,26.23,26.27,27000.0,16.4003,16.4378,16.4003,16.4253,27000.0
2011-11-22 14:30:00,26.26,26.27,26.2,26.22,26900.0,16.4191,16.4253,16.3815,16.3941,26900.0
2011-11-22 14:35:00,26.22,26.24,26.19,26.22,65300.0,16.3941,16.4066,16.3753,16.3941,65300.0
2011-11-22 14:40:00,26.21,26.25,26.21,26.23,29600.0,16.3878,16.4128,16.3878,16.4003,29600.0
2011-11-22 14:45:00,26.23,26.25,26.2,26.2,24900.0,16.4003,16.4128,16.3815,16.3815,24900.0
2011-11-22 14:50:00,26.21,26.21,26.14,26.15,22800.0,16.3878,16.3878,16.344,16.3503,22800.0
2011-11-22 14:55:00,26.16,26.19,26.14,26.18,27100.0,16.3565,16.3753,16.344,16.369,27100.0
2011-11-22 15:00:00,26.17,26.19,26.15,26.15,41700.0,16.3628,16.3753,16.3503,16.3503,41700.0
2011-11-22 15:05:00,26.15,26.19,26.13,26.15,55000.0,16.3503,16.3753,16.3378,16.3503,55000.0
2011-11-22 15:10:00,26.14,26.14,26.1,26.12,49400.0,16.344,16.344,16.319,16.3315,49400.0
2011-11-22 15:15:00,26.12,26.16,26.1,26.12,59500.0,16.3315,16.3565,16.319,16.3315,59500.0
2011-11-22 15:20:00,26.13,26.17,26.11,26.17,49800.0,16.3378,16.3628,16.3253,16.3628,49800.0
2011-11-22 15:25:00,26.17,26.22,26.16,26.21,34600.0,16.3628,16.3941,16.3565,16.3878,34600.0
2011-11-22 15:30:00,26.21,26.24,26.19,26.22,95400.0,16.3878,16.4066,16.3753,16.3941,95400.0
2011-11-22 15:35:00,26.22,26.23,26.16,26.16,74600.0,16.3941,16.4003,16.3565,16.3565,74600.0
2011-11-22 15:40:00,26.16,26.17,26.1,26.12,73500.0,16.3565,16.3628,16.319,16.3315,73500.0
2011-11-22 15:45:00,26.12,26.17,26.11,26.16,88400.0,16.3315,16.3628,16.3253,16.3565,88400.0
2011-11-22 15:50:00,26.17,26.19,26.13,26.17,258200.0,16.3628,16.3753,16.3378,16.3628,258200.0
2011-11-22 15:55:00,26.18,26.19,26.14,26.17,204200.0,16.369,16.3753,16.344,16.3628,204200.0
2011-11-23 09:30:00,25.97,26.17,25.93,26.01,47000.0,16.2377,16.3628,16.2127,16.2627,47000.0
2011-11-23 09:35:00,26.02,26.03,25.93,25.93,32200.0,16.269,16.2753,16.2127,16.2127,32200.0
2011-11-23 09:40:00,25.92,25.94,25.86,25.87,26800.0,16.2065,16.219,16.169,16.1752,26800.0
2011-11-23 09:45:00,25.86,25.92,25.82,25.9,44700.0,16.169,16.2065,16.144,16.194,44700.0
2011-11-23 09:50:00,25.9,25.9,25.76,25.83,76700.0,16.194,16.194,16.1064,16.1502,76700.0
2011-11-23 09:55:00,25.82,25.83,25.74,25.74,23900.0,16.144,16.1502,16.0939,16.0939,23900.0
2011-11-23 10:00:00,25.73,25.74,25.67,25.69,59100.0,16.0877,16.0939,16.0502,16.0627,59100.0
2011-11-23 10:05:00,25.7,25.74,25.69,25.7,40400.0,16.0689,16.0939,16.0627,16.0689,40400.0
2011-11-23 10:10:00,25.7,25.71,25.65,25.66,40700.0,16.0689,16.0752,16.0377,16.0439,40700.0
2011-11-23 10:15:00,25.66,25.69,25.63,25.68,40700.0,16.0439,16.0627,16.0252,16.0564,40700.0
2011-11-23 10:20:00,25.68,25.74,25.66,25.72,62100.0,16.0564,16.0939,16.0439,16.0814,62100.0
2011-11-23 10:25:00,25.73,25.75,25.7,25.72,30500.0,16.0877,16.1002,16.0689,16.0814,30500.0
2011-11-23 10:30:00,25.71,25.73,25.66,25.73,22100.0,16.0752,16.0877,16.0439,16.0877,22100.0
2011-11-23 10:35:00,25.73,25.8,25.72,25.8,79600.0,16.0877,16.1314,16.0814,16.1314,79600.0
2011-11-23 10:40:00,25.8,25.83,25.77,25.78,39600.0,16.1314,16.1502,16.1127,16.1189,39600.0
2011-11-23 10:45:00,25.78,25.84,25.78,25.8,23900.0,16.1189,16.1565,16.1189,16.1314,23900.0
2011-11-23 10:50:00,25.8,25.86,25.8,25.86,25700.0,16.1314,16.169,16.1314,16.169,25700.0
2011-11-23 10:55:00,25.86,25.88,25.81,25.83,35000.0,16.169,16.1815,16.1377,16.1502,35000.0
2011-11-23 11:00:00,25.83,25.88,25.8,25.8,28400.0,16.1502,16.1815,16.1314,16.1314,28400.0
2011-11-23 11:05:00,25.8,25.82,25.77,25.79,34200.0,16.1314,16.144,16.1127,16.1252,34200.0
2011-11-23 11:10:00,25.78,25.82,25.75,25.78,51200.0,16.1189,16.144,16.1002,16.1189,51200.0
2011-11-23 11:15:00,25.79,25.82,25.75,25.82,20200.0,16.1252,16.144,16.1002,16.144,20200.0
2011-11-23 11:20:00,25.82,25.83,25.8,25.83,16300.0,16.144,16.1502,16.1314,16.1502,16300.0
2011-11-23 11:25:00,25.83,25.87,25.78,25.78,32500.0,16.1502,16.1752,16.1189,16.1189,32500.0
2011-11-23 11:30:00,25.78,25.8,25.72,25.75,30300.0,16.1189,16.1314,16.0814,16.1002,30300.0
2011-11-23 11:35:00,25.74,25.81,25.73,25.81,22300.0,16.0939,16.1377,16.0877,16.1377,22300.0
2011-11-23 11:40:00,25.82,25.82,25.77,25.78,21600.0,16.144,16.144,16.1127,16.1189,21600.0
2011-11-23 11:45:00,25.78,25.78,25.75,25.76,15600.0,16.1189,16.1189,16.1002,16.1064,15600.0
2011-11-23 11:50:00,25.76,25.78,25.76,25.76,22700.0,16.1064,16.1189,16.1064,16.1064,22700.0
2011-11-23 11:55:00,25.76,25.78,25.75,25.78,22500.0,16.1064,16.1189,16.1002,16.1189,22500.0
2011-11-23 12:00:00,25.78,25.82,25.77,25.82,11600.0,16.1189,16.144,16.1127,16.144,11600.0
2011-11-23 12:05:00,25.82,25.84,25.82,25.82,13100.0,16.144,16.1565,16.144,16.144,13100.0
2011-11-23 12:10:00,25.82,25.84,25.81,25.81,17300.0,16.144,16.1565,16.1377,16.1377,17300.0
2011-11-23 12:15:00,25.8,25.82,25.78,25.8,10400.0,16.1314,16.144,16.1189,16.1314,10400.0
2011-11-23 12:20:00,25.81,25.83,25.79,25.82,10500.0,16.1377,16.1502,16.1252,16.144,10500.0
2011-11-23 12:25:00,25.82,25.83,25.78,25.79,33600.0,16.144,16.1502,16.1189,16.1252,33600.0
2011-11-23 12:30:00,25.79,25.81,25.74,25.75,54200.0,16.1252,16.1377,16.0939,16.1002,54200.0
2011-11-23 12:35:00,25.75,25.77,25.75,25.77,7700.0,16.1002,16.1127,16.1002,16.1127,7700.0
2011-11-23 12:40:00,25.76,25.77,25.74,25.75,36800.0,16.1064,16.1127,16.0939,16.1002,36800.0
2011-11-23 12:45:00,25.76,25.82,25.74,25.81,15000.0,16.1064,16.144,16.0939,16.1377,15000.0
2011-11-23 12:50:00,25.8,25.89,25.8,25.89,18400.0,16.1314,16.1877,16.1314,16.1877,18400.0
2011-11-23 12:55:00,25.89,25.89,25.86,25.87,22200.0,16.1877,16.1877,16.169,16.1752,22200.0
2011-11-23 13:00:00,25.86,25.86,25.84,25.84,14200.0,16.169,16.169,16.1565,16.1565,14200.0
2011-11-23 13:05:00,25.85,25.86,25.84,25.85,11000.0,16.1627,16.169,16.1565,16.1627,11000.0
2011-11-23 13:10:00,25.85,25.85,25.8,25.81,21500.0,16.1627,16.1627,16.1314,16.1377,21500.0
2011-11-23 13:15:00,25.8,25.83,25.8,25.83,30600.0,16.1314,16.1502,16.1314,16.1502,30600.0
2011-11-23 13:20:00,25.85,25.87,25.83,25.84,18700.0,16.1627,16.1752,16.1502,16.1565,18700.0
2011-11-23 13:25:00,25.84,25.94,25.84,25.94,26500.0,16.1565,16.219,16.1565,16.219,26500.0
2011-11-23 13:30:00,25.94,25.94,25.91,25.91,35200.0,16.219,16.219,16.2002,16.2002,35200.0
2011-11-23 13:35:00,25.91,25.93,25.85,25.86,14000.0,16.2002,16.2127,16.1627,16.169,14000.0
2011-11-23 13:40:00,25.85,25.87,25.83,25.83,19200.0,16.1627,16.1752,16.1502,16.1502,19200.0
2011-11-23 13:45:00,25.83,25.87,25.83,25.85,16900.0,16.1502,16.1752,16.1502,16.1627,16900.0
2011-11-23 13:50:00,25.85,25.88,25.83,25.85,33600.0,16.1627,16.1815,16.1502,16.1627,33600.0
2011-11-23 13:55:00,25.85,25.86,25.79,25.8,17400.0,16.1627,16.169,16.1252,16.1314,17400.0
2011-11-23 14:00:00,25.81,25.81,25.78,25.78,20900.0,16.1377,16.1377,16.1189,16.1189,20900.0
2011-11-23 14:05:00,25.78,25.8,25.76,25.77,21700.0,16.1189,16.1314,16.1064,16.1127,21700.0
2011-11-23 14:10:00,25.78,25.79,25.72,25.73,50700.0,16.1189,16.1252,16.0814,16.0877,50700.0
2011-11-23 14:15:00,25.72,25.72,25.68,25.72,35800.0,16.0814,16.0814,16.0564,16.0814,35800.0
2011-11-23 14:20:00,25.73,25.73,25.71,25.73,19900.0,16.0877,16.0877,16.0752,16.0877,19900.0
2011-11-23 14:25:00,25.73,25.73,25.65,25.7,21400.0,16.0877,16.0877,16.0377,16.0689,21400.0
2011-11-23 14:30:00,25.7,25.73,25.68,25.7,23100.0,16.0689,16.0877,16.0564,16.0689,23100.0
2011-11-23 14:35:00,25.7,25.74,25.67,25.69,34300.0,16.0689,16.0939,16.0502,16.0627,34300.0
2011-11-23 14:40:00,25.68,25.69,25.65,25.65,40300.0,16.0564,16.0627,16.0377,16.0377,40300.0
2011-11-23 14:45:00,25.65,25.69,25.65,25.68,34300.0,16.0377,16.0627,16.0377,16.0564,34300.0
2011-11-23 14:50:00,25.69,25.7,25.68,25.69,17200.0,16.0627,16.0689,16.0564,16.0627,17200.0
2011-11-23 14:55:00,25.69,25.69,25.65,25.65,35400.0,16.0627,16.0627,16.0377,16.0377,35400.0
2011-11-23 15:00:00,25.65,25.73,25.65,25.68,65300.0,16.0377,16.0877,16.0377,16.0564,65300.0
2011-11-23 15:05:00,25.68,25.72,25.65,25.71,57200.0,16.0564,16.0814,16.0377,16.0752,57200.0
2011-11-23 15:10:00,25.7,25.81,25.7,25.81,90300.0,16.0689,16.1377,16.0689,16.1377,90300.0
2011-11-23 15:15:00,25.81,25.85,25.79,25.8,110800.0,16.1377,16.1627,16.1252,16.1314,110800.0
2011-11-23 15:20:00,25.8,25.86,25.79,25.8,59800.0,16.1314,16.169,16.1252,16.1314,59800.0
2011-11-23 15:25:00,25.8,25.82,25.77,25.8,46300.0,16.1314,16.144,16.1127,16.1314,46300.0
2011-11-23 15:30:00,25.79,25.84,25.77,25.81,38000.0,16.1252,16.1565,16.1127,16.1377,38000.0
2011-11-23 15:35:00,25.82,25.84,25.79,25.81,38400.0,16.144,16.1565,16.1252,16.1377,38400.0
2011-11-23 15:40:00,25.8,25.97,25.8,25.96,148900.0,16.1314,16.2377,16.1314,16.2315,148900.0
2011-11-23 15:45:00,25.96,25.96,25.87,25.87,99500.0,16.2315,16.2315,16.1752,16.1752,99500.0
2011-11-23 15:50:00,25.87,25.89,25.84,25.87,169200.0,16.1752,16.1877,16.1565,16.1752,169200.0
2011-11-23 15:55:00,25.86,25.87,25.71,25.73,218900.0,16.169,16.1752,16.0752,16.0877,218900.0
2011-11-25 09:30:00,25.54,25.99,25.54,25.96,86100.0,15.9689,16.2502,15.9689,16.2315,86100.0
2011-11-25 09:35:00,25.97,26.23,25.96,26.12,86400.0,16.2377,16.4003,16.2315,16.3315,86400.0
2011-11-25 09:40:00,26.13,26.25,26.09,26.12,147200.0,16.3378,16.4128,16.3128,16.3315,147200.0
2011-11-25 09:45:00,26.09,26.11,25.95,25.96,38500.0,16.3128,16.3253,16.2252,16.2315,38500.0
2011-11-25 09:50:00,25.94,26.09,25.94,26.02,48800.0,16.219,16.3128,16.219,16.269,48800.0
2011-11-25 09:55:00,26.03,26.14,25.96,25.96,40400.0,16.2753,16.344,16.2315,16.2315,40400.0
2011-11-25 10:00:00,25.97,26.08,25.96,26.06,50100.0,16.2377,16.3065,16.2315,16.294,50100.0
2011-11-25 10:05:00,26.04,26.08,25.98,25.98,58300.0,16.2815,16.3065,16.244,16.244,58300.0
2011-11-25 10:10:00,25.98,26.04,25.95,26.0,42600.0,16.244,16.2815,16.2252,16.2565,42600.0
2011-11-25 10:15:00,26.0,26.05,25.98,26.01,79600.0,16.2565,16.2878,16.244,16.2627,79600.0
2011-11-25 10:20:00,26.0,26.0,25.93,25.95,61900.0,16.2565,16.2565,16.2127,16.2252,61900.0
2011-11-25 10:25:00,25.94,26.0,25.85,25.89,61700.0,16.219,16.2565,16.1627,16.1877,61700.0
2011-11-25 10:30:00,25.89,26.0,25.87,25.98,42700.0,16.1877,16.2565,16.1752,16.244,42700.0
2011-11-25 10:35:00,25.98,26.07,25.98,26.04,22300.0,16.244,16.3003,16.244,16.2815,22300.0
2011-11-25 10:40:00,26.04,26.1,26.04,26.05,33600.0,16.2815,16.319,16.2815,16.2878,33600.0
2011-11-25 10:45:00,26.05,26.1,26.04,26.1,57400.0,16.2878,16.319,16.2815,16.319,57400.0
2011-11-25 10:50:00,26.09,26.13,26.09,26.1,68200.0,16.3128,16.3378,16.3128,16.319,68200.0
2011-11-25 10:55:00,26.09,26.12,26.08,26.1,60200.0,16.3128,16.3315,16.3065,16.319,60200.0
2011-11-25 11:00:00,26.1,26.14,26.09,26.1,52300.0,16.319,16.344,16.3128,16.319,52300.0
2011-11-25 11:05:00,26.11,26.18,26.1,26.15,42000.0,16.3253,16.369,16.319,16.3503,42000.0
2011-11-25 11:10:00,26.16,26.32,26.15,26.24,62900.0,16.3565,16.4566,16.3503,16.4066,62900.0
2011-11-25 11:15:00,26.23,26.29,26.22,26.28,39000.0,16.4003,16.4378,16.3941,16.4316,39000.0
2011-11-25 11:20:00,26.29,26.38,26.28,26.37,37400.0,16.4378,16.4941,16.4316,16.4878,37400.0
2011-11-25 11:25:00,26.37,26.37,26.26,26.26,51100.0,16.4878,16.4878,16.4191,16.4191,51100.0
2011-11-25 11:30:00,26.25,26.3,26.23,26.29,38500.0,16.4128,16.4441,16.4003,16.4378,38500.0
2011-11-25 11:35:00,26.29,26.29,26.2,26.22,39600.0,16.4378,16.4378,16.3815,16.3941,39600.0
2011-11-25 11:40:00,26.23,26.24,26.19,26.19,35500.0,16.4003,16.4066,16.3753,16.3753,35500.0
2011-11-25 11:45:00,26.18,26.19,26.07,26.07,54300.0,16.369,16.3753,16.3003,16.3003,54300.0
2011-11-25 11:50:00,26.08,26.08,25.99,26.0,49200.0,16.3065,16.3065,16.2502,16.2565,49200.0
2011-11-25 11:55:00,26.0,26.08,25.99,26.03,66800.0,16.2565,16.3065,16.2502,16.2753,66800.0
2011-11-25 12:00:00,26.03,26.06,26.0,26.04,32700.0,16.2753,16.294,16.2565,16.2815,32700.0
2011-11-25 12:05:00,26.03,26.06,25.97,25.98,32200.0,16.2753,16.294,16.2377,16.244,32200.0
2011-11-25 12:10:00,25.97,26.05,25.97,26.03,27800.0,16.2377,16.2878,16.2377,16.2753,27800.0
2011-11-25 12:15:00,26.03,26.04,25.94,25.96,79000.0,16.2753,16.2815,16.219,16.2315,79000.0
2011-11-25 12:20:00,25.96,25.96,25.78,25.78,69700.0,16.2315,16.2315,16.1189,16.1189,69700.0
2011-11-25 12:25:00,25.77,25.92,25.75,25.91,79300.0,16.1127,16.2065,16.1002,16.2002,79300.0
2011-11-25 12:30:00,25.91,25.94,25.8,25.82,63300.0,16.2002,16.219,16.1314,16.144,63300.0
2011-11-25 12:35:00,25.81,25.86,25.72,25.72,75900.0,16.1377,16.169,16.0814,16.0814,75900.0
2011-11-25 12:40:00,25.72,25.73,25.56,25.56,126200.0,16.0814,16.0877,15.9814,15.9814,126200.0
2011-11-25 12:45:00,25.57,25.61,25.57,25.58,77000.0,15.9876,16.0126,15.9876,15.9939,77000.0
2011-11-25 12:50:00,25.58,25.69,25.57,25.67,104000.0,15.9939,16.0627,15.9876,16.0502,104000.0
2011-11-25 12:55:00,25.67,25.67,25.61,25.64,156900.0,16.0502,16.0502,16.0126,16.0314,156900.0
2011-11-28 09:30:00,26.95,27.03,26.72,26.74,213400.0,16.8505,16.9005,16.7067,16.7192,213400.0
2011-11-28 09:35:00,26.72,26.76,26.59,26.71,211000.0,16.7067,16.7317,16.6254,16.7004,211000.0
2011-11-28 09:40:00,26.71,26.73,26.57,26.59,116800.0,16.7004,16.7129,16.6129,16.6254,116800.0
2011-11-28 09:45:00,26.58,26.59,26.38,26.49,154200.0,16.6191,16.6254,16.4941,16.5629,154200.0
2011-11-28 09:50:00,26.5,26.73,26.5,26.68,175200.0,16.5691,16.7129,16.5691,16.6817,175200.0
2011-11-28 09:55:00,26.69,26.75,26.61,26.68,107300.0,16.6879,16.7254,16.6379,16.6817,107300.0
2011-11-28 10:00:00,26.68,26.75,26.63,26.7,123100.0,16.6817,16.7254,16.6504,16.6942,123100.0
2011-11-28 10:05:00,26.7,26.73,26.6,26.6,99000.0,16.6942,16.7129,16.6316,16.6316,99000.0
2011-11-28 10:10:00,26.6,26.75,26.6,26.71,110300.0,16.6316,16.7254,16.6316,16.7004,110300.0
2011-11-28 10:15:00,26.71,26.73,26.66,26.69,196600.0,16.7004,16.7129,16.6692,16.6879,196600.0
2011-11-28 10:20:00,26.69,26.71,26.56,26.56,84900.0,16.6879,16.7004,16.6066,16.6066,84900.0
2011-11-28 10:25:00,26.57,26.6,26.54,26.58,42100.0,16.6129,16.6316,16.5941,16.6191,42100.0
2011-11-28 10:30:00,26.58,26.67,26.58,26.63,53600.0,16.6191,16.6754,16.6191,16.6504,53600.0
2011-11-28 10:35:00,26.63,26.64,26.54,26.54,75800.0,16.6504,16.6567,16.5941,16.5941,75800.0
2011-11-28 10:40:00,26.55,26.56,26.45,26.45,61200.0,16.6004,16.6066,16.5379,16.5379,61200.0
2011-11-28 10:45:00,26.45,26.46,26.37,26.42,141000.0,16.5379,16.5441,16.4878,16.5191,141000.0
2011-11-28 10:50:00,26.43,26.44,26.32,26.41,71100.0,16.5254,16.5316,16.4566,16.5128,71100.0
2011-11-28 10:55:00,26.4,26.42,26.34,26.37,48800.0,16.5066,16.5191,16.4691,16.4878,48800.0
2011-11-28 11:00:00,26.37,26.47,26.37,26.39,65600.0,16.4878,16.5504,16.4878,16.5003,65600.0
2011-11-28 11:05:00,26.4,26.49,26.39,26.48,49100.0,16.5066,16.5629,16.5003,16.5566,49100.0
2011-11-28 11:10:00,26.48,26.54,26.47,26.5,61400.0,16.5566,16.5941,16.5504,16.5691,61400.0
2011-11-28 11:15:00,26.5,26.52,26.48,26.5,41200.0,16.5691,16.5816,16.5566,16.5691,41200.0
2011-11-28 11:20:00,26.51,26.51,26.47,26.48,33200.0,16.5754,16.5754,16.5504,16.5566,33200.0
2011-11-28 11:25:00,26.47,26.48,26.42,26.47,45900.0,16.5504,16.5566,16.5191,16.5504,45900.0
2011-11-28 11:30:00,26.49,26.55,26.48,26.48,55100.0,16.5629,16.6004,16.5566,16.5566,55100.0
2011-11-28 11:35:00,26.48,26.48,26.39,26.4,28700.0,16.5566,16.5566,16.5003,16.5066,28700.0
2011-11-28 11:40:00,26.41,26.42,26.36,26.36,34000.0,16.5128,16.5191,16.4816,16.4816,34000.0
2011-11-28 11:45:00,26.36,26.36,26.31,26.33,33100.0,16.4816,16.4816,16.4503,16.4628,33100.0
2011-11-28 11:50:00,26.34,26.34,26.26,26.28,50000.0,16.4691,16.4691,16.4191,16.4316,50000.0
2011-11-28 11:55:00,26.29,26.29,26.24,26.26,29900.0,16.4378,16.4378,16.4066,16.4191,29900.0
2011-11-28 12:00:00,26.26,26.27,26.22,26.25,62500.0,16.4191,16.4253,16.3941,16.4128,62500.0
2011-11-28 12:05:00,26.26,26.3,26.26,26.29,44000.0,16.4191,16.4441,16.4191,16.4378,44000.0
2011-11-28 12:10:00,26.3,26.34,26.3,26.32,42800.0,16.4441,16.4691,16.4441,16.4566,42800.0
2011-11-28 12:15:00,26.32,26.38,26.32,26.36,24700.0,16.4566,16.4941,16.4566,16.4816,24700.0
2011-11-28 12:20:00,26.36,26.39,26.34,26.37,72300.0,16.4816,16.5003,16.4691,16.4878,72300.0
2011-11-28 12:25:00,26.36,26.37,26.32,26.34,24600.0,16.4816,16.4878,16.4566,16.4691,24600.0
2011-11-28 12:30:00,26.34,26.38,26.32,26.38,28700.0,16.4691,16.4941,16.4566,16.4941,28700.0
2011-11-28 12:35:00,26.39,26.44,26.38,26.43,38700.0,16.5003,16.5316,16.4941,16.5254,38700.0
2011-11-28 12:40:00,26.43,26.45,26.41,26.43,35500.0,16.5254,16.5379,16.5128,16.5254,35500.0
2011-11-28 12:45:00,26.44,26.45,26.4,26.4,18700.0,16.5316,16.5379,16.5066,16.5066,18700.0
2011-11-28 12:50:00,26.4,26.49,26.39,26.42,45400.0,16.5066,16.5629,16.5003,16.5191,45400.0
2011-11-28 12:55:00,26.41,26.41,26.35,26.35,30000.0,16.5128,16.5128,16.4753,16.4753,30000.0
2011-11-28 13:00:00,26.35,26.37,26.29,26.32,37700.0,16.4753,16.4878,16.4378,16.4566,37700.0
2011-11-28 13:05:00,26.35,26.37,26.32,26.37,18700.0,16.4753,16.4878,16.4566,16.4878,18700.0
2011-11-28 13:10:00,26.37,26.42,26.37,26.41,13600.0,16.4878,16.5191,16.4878,16.5128,13600.0
2011-11-28 13:15:00,26.42,26.48,26.41,26.48,19300.0,16.5191,16.5566,16.5128,16.5566,19300.0
2011-11-28 13:20:00,26.49,26.51,26.45,26.5,25500.0,16.5629,16.5754,16.5379,16.5691,25500.0
2011-11-28 13:25:00,26.49,26.51,26.49,26.5,10100.0,16.5629,16.5754,16.5629,16.5691,10100.0
2011-11-28 13:30:00,26.51,26.58,26.51,26.58,35300.0,16.5754,16.6191,16.5754,16.6191,35300.0
2011-11-28 13:35:00,26.58,26.6,26.55,26.55,65400.0,16.6191,16.6316,16.6004,16.6004,65400.0
2011-11-28 13:40:00,26.55,26.6,26.54,26.6,44200.0,16.6004,16.6316,16.5941,16.6316,44200.0
2011-11-28 13:45:00,26.6,26.6,26.53,26.53,32400.0,16.6316,16.6316,16.5879,16.5879,32400.0
2011-11-28 13:50:00,26.54,26.55,26.5,26.55,32400.0,16.5941,16.6004,16.5691,16.6004,32400.0
2011-11-28 13:55:00,26.55,26.57,26.49,26.52,38800.0,16.6004,16.6129,16.5629,16.5816,38800.0
2011-11-28 14:00:00,26.52,26.59,26.5,26.57,44900.0,16.5816,16.6254,16.5691,16.6129,44900.0
2011-11-28 14:05:00,26.58,26.63,26.58,26.6,67100.0,16.6191,16.6504,16.6191,16.6316,67100.0
2011-11-28 14:10:00,26.59,26.61,26.56,26.56,81300.0,16.6254,16.6379,16.6066,16.6066,81300.0
2011-11-28 14:15:00,26.56,26.61,26.56,26.6,61500.0,16.6066,16.6379,16.6066,16.6316,61500.0
2011-11-28 14:20:00,26.6,26.65,26.58,26.59,40600.0,16.6316,16.6629,16.6191,16.6254,40600.0
2011-11-28 14:25:00,26.59,26.62,26.56,26.56,45500.0,16.6254,16.6442,16.6066,16.6066,45500.0
2011-11-28 14:30:00,26.56,26.61,26.56,26.59,29600.0,16.6066,16.6379,16.6066,16.6254,29600.0
2011-11-28 14:35:00,26.59,26.62,26.59,26.59,40700.0,16.6254,16.6442,16.6254,16.6254,40700.0
2011-11-28 14:40:00,26.6,26.63,26.58,26.61,62700.0,16.6316,16.6504,16.6191,16.6379,62700.0
2011-11-28 14:45:00,26.62,26.62,26.56,26.56,37000.0,16.6442,16.6442,16.6066,16.6066,37000.0
2011-11-28 14:50:00,26.56,26.57,26.5,26.55,45800.0,16.6066,16.6129,16.5691,16.6004,45800.0
2011-11-28 14:55:00,26.54,26.55,26.49,26.53,57800.0,16.5941,16.6004,16.5629,16.5879,57800.0
2011-11-28 15:00:00,26.53,26.57,26.53,26.55,32900.0,16.5879,16.6129,16.5879,16.6004,32900.0
2011-11-28 15:05:00,26.55,26.56,26.45,26.47,66700.0,16.6004,16.6066,16.5379,16.5504,66700.0
2011-11-28 15:10:00,26.47,26.5,26.45,26.45,53600.0,16.5504,16.5691,16.5379,16.5379,53600.0
2011-11-28 15:15:00,26.45,26.45,26.37,26.42,107400.0,16.5379,16.5379,16.4878,16.5191,107400.0
2011-11-28 15:20:00,26.41,26.48,26.39,26.45,70600.0,16.5128,16.5566,16.5003,16.5379,70600.0
2011-11-28 15:25:00,26.45,26.46,26.4,26.4,74400.0,16.5379,16.5441,16.5066,16.5066,74400.0
2011-11-28 15:30:00,26.4,26.46,26.39,26.41,76100.0,16.5066,16.5441,16.5003,16.5128,76100.0
2011-11-28 15:35:00,26.41,26.5,26.41,26.48,88700.0,16.5128,16.5691,16.5128,16.5566,88700.0
2011-11-28 15:40:00,26.47,26.48,26.39,26.44,136900.0,16.5504,16.5566,16.5003,16.5316,136900.0
2011-11-28 15:45:00,26.44,26.44,26.33,26.34,139200.0,16.5316,16.5316,16.4628,16.4691,139200.0
2011-11-28 15:50:00,26.34,26.42,26.34,26.4,137200.0,16.4691,16.5191,16.4691,16.5066,137200.0
2011-11-28 15:55:00,26.4,26.5,26.39,26.5,350600.0,16.5066,16.5691,16.5003,16.5691,350600.0
2011-11-29 09:30:00,26.62,26.85,26.5,26.81,284100.0,16.6442,16.788,16.5691,16.7629,284100.0
2011-11-29 09:35:00,26.79,27.02,26.68,26.97,196000.0,16.7504,16.8943,16.6817,16.863,196000.0
2011-11-29 09:40:00,26.97,27.02,26.78,26.79,241500.0,16.863,16.8943,16.7442,16.7504,241500.0
2011-11-29 09:45:00,26.79,26.93,26.66,26.73,166400.0,16.7504,16.838,16.6692,16.7129,166400.0
2011-11-29 09:50:00,26.72,26.77,26.71,26.77,122800.0,16.7067,16.7379,16.7004,16.7379,122800.0
2011-11-29 09:55:00,26.77,26.77,26.53,26.6,162400.0,16.7379,16.7379,16.5879,16.6316,162400.0
2011-11-29 10:00:00,26.6,26.78,26.59,26.7,309600.0,16.6316,16.7442,16.6254,16.6942,309600.0
2011-11-29 10:05:00,26.7,26.84,26.65,26.84,76000.0,16.6942,16.7817,16.6629,16.7817,76000.0
2011-11-29 10:10:00,26.84,27.01,26.84,27.01,95100.0,16.7817,16.888,16.7817,16.888,95100.0
2011-11-29 10:15:00,27.0,27.15,27.0,27.02,180700.0,16.8817,16.9755,16.8817,16.8943,180700.0
2011-11-29 10:20:00,27.03,27.12,27.03,27.11,102900.0,16.9005,16.9568,16.9005,16.9505,102900.0
2011-11-29 10:25:00,27.11,27.13,27.07,27.07,63900.0,16.9505,16.963,16.9255,16.9255,63900.0
2011-11-29 10:30:00,27.07,27.08,26.99,27.01,65300.0,16.9255,16.9318,16.8755,16.888,65300.0
2011-11-29 10:35:00,27.02,27.02,26.94,27.0,52900.0,16.8943,16.8943,16.8442,16.8817,52900.0
2011-11-29 10:40:00,27.0,27.1,27.0,27.09,45600.0,16.8817,16.9443,16.8817,16.938,45600.0
2011-11-29 10:45:00,27.09,27.1,26.92,26.97,127500.0,16.938,16.9443,16.8317,16.863,127500.0
2011-11-29 10:50:00,26.98,27.1,26.97,27.1,87700.0,16.8692,16.9443,16.863,16.9443,87700.0
2011-11-29 10:55:00,27.1,27.23,27.05,27.23,101600.0,16.9443,17.0256,16.913,17.0256,101600.0
2011-11-29 11:00:00,27.23,27.3,27.2,27.29,216200.0,17.0256,17.0693,17.0068,17.0631,216200.0
2011-11-29 11:05:00,27.3,27.32,27.19,27.2,66700.0,17.0693,17.0818,17.0005,17.0068,66700.0
2011-11-29 11:10:00,27.2,27.25,27.18,27.24,113400.0,17.0068,17.0381,16.9943,17.0318,113400.0
2011-11-29 11:15:00,27.24,27.4,27.23,27.39,93400.0,17.0318,17.1318,17.0256,17.1256,93400.0
2011-11-29 11:20:00,27.39,27.43,27.32,27.33,101800.0,17.1256,17.1506,17.0818,17.0881,101800.0
2011-11-29 11:25:00,27.33,27.35,27.28,27.29,105400.0,17.0881,17.1006,17.0568,17.0631,105400.0
2011-11-29 11:30:00,27.29,27.4,27.28,27.4,51000.0,17.0631,17.1318,17.0568,17.1318,51000.0
2011-11-29 11:35:00,27.4,27.49,27.4,27.45,70500.0,17.1318,17.1881,17.1318,17.1631,70500.0
2011-11-29 11:40:00,27.44,27.49,27.4,27.42,53700.0,17.1569,17.1881,17.1318,17.1444,53700.0
2011-11-29 11:45:00,27.42,27.51,27.41,27.51,57200.0,17.1444,17.2006,17.1381,17.2006,57200.0
2011-11-29 11:50:00,27.51,27.57,27.47,27.5,89600.0,17.2006,17.2381,17.1756,17.1944,89600.0
2011-11-29 11:55:00,27.5,27.5,27.43,27.44,64100.0,17.1944,17.1944,17.1506,17.1569,64100.0
2011-11-29 12:00:00,27.44,27.44,27.39,27.41,79200.0,17.1569,17.1569,17.1256,17.1381,79200.0
2011-11-29 12:05:00,27.41,27.51,27.4,27.51,53300.0,17.1381,17.2006,17.1318,17.2006,53300.0
2011-11-29 12:10:00,27.51,27.56,27.48,27.5,178900.0,17.2006,17.2319,17.1819,17.1944,178900.0
2011-11-29 12:15:00,27.51,27.66,27.51,27.62,294000.0,17.2006,17.2944,17.2006,17.2694,294000.0
2011-11-29 12:20:00,27.61,27.65,27.59,27.65,106600.0,17.2631,17.2882,17.2506,17.2882,106600.0
2011-11-29 12:25:00,27.64,27.65,27.57,27.6,87000.0,17.2819,17.2882,17.2381,17.2569,87000.0
2011-11-29 12:30:00,27.6,27.6,27.45,27.5,84300.0,17.2569,17.2569,17.1631,17.1944,84300.0
2011-11-29 12:35:00,27.49,27.57,27.49,27.51,63600.0,17.1881,17.2381,17.1881,17.2006,63600.0
2011-11-29 12:40:00,27.52,27.57,27.51,27.51,61900.0,17.2069,17.2381,17.2006,17.2006,61900.0
2011-11-29 12:45:00,27.51,27.58,27.5,27.57,36400.0,17.2006,17.2444,17.1944,17.2381,36400.0
2011-11-29 12:50:00,27.56,27.59,27.53,27.58,33200.0,17.2319,17.2506,17.2131,17.2444,33200.0
2011-11-29 12:55:00,27.59,27.63,27.55,27.61,34600.0,17.2506,17.2757,17.2256,17.2631,34600.0
2011-11-29 13:00:00,27.62,27.62,27.58,27.58,70500.0,17.2694,17.2694,17.2444,17.2444,70500.0
2011-11-29 13:05:00,27.58,27.6,27.55,27.57,39600.0,17.2444,17.2569,17.2256,17.2381,39600.0
2011-11-29 13:10:00,27.56,27.67,27.55,27.65,67200.0,17.2319,17.3007,17.2256,17.2882,67200.0
2011-11-29 13:15:00,27.64,27.72,27.63,27.65,103700.0,17.2819,17.3319,17.2757,17.2882,103700.0
2011-11-29 13:20:00,27.65,27.72,27.63,27.71,46400.0,17.2882,17.3319,17.2757,17.3257,46400.0
2011-11-29 13:25:00,27.72,27.75,27.65,27.66,56300.0,17.3319,17.3507,17.2882,17.2944,56300.0
2011-11-29 13:30:00,27.66,27.69,27.63,27.63,38000.0,17.2944,17.3132,17.2757,17.2757,38000.0
2011-11-29 13:35:00,27.63,27.72,27.63,27.71,63200.0,17.2757,17.3319,17.2757,17.3257,63200.0
2011-11-29 13:40:00,27.71,27.73,27.69,27.71,43000.0,17.3257,17.3382,17.3132,17.3257,43000.0
2011-11-29 13:45:00,27.71,27.73,27.69,27.71,37600.0,17.3257,17.3382,17.3132,17.3257,37600.0
2011-11-29 13:50:00,27.71,27.72,27.63,27.64,82800.0,17.3257,17.3319,17.2757,17.2819,82800.0
2011-11-29 13:55:00,27.63,27.68,27.58,27.6,122700.0,17.2757,17.3069,17.2444,17.2569,122700.0
2011-11-29 14:00:00,27.6,27.61,27.52,27.59,106200.0,17.2569,17.2631,17.2069,17.2506,106200.0
2011-11-29 14:05:00,27.59,27.59,27.53,27.53,58200.0,17.2506,17.2506,17.2131,17.2131,58200.0
2011-11-29 14:10:00,27.53,27.54,27.46,27.48,73000.0,17.2131,17.2194,17.1694,17.1819,73000.0
2011-11-29 14:15:00,27.48,27.56,27.45,27.56,78200.0,17.1819,17.2319,17.1631,17.2319,78200.0
2011-11-29 14:20:00,27.55,27.63,27.54,27.63,63400.0,17.2256,17.2757,17.2194,17.2757,63400.0
2011-11-29 14:25:00,27.63,27.69,27.61,27.67,83600.0,17.2757,17.3132,17.2631,17.3007,83600.0
2011-11-29 14:30:00,27.67,27.74,27.67,27.73,36000.0,17.3007,17.3444,17.3007,17.3382,36000.0
2011-11-29 14:35:00,27.73,27.74,27.69,27.7,57000.0,17.3382,17.3444,17.3132,17.3194,57000.0
2011-11-29 14:40:00,27.69,27.8,27.69,27.79,63800.0,17.3132,17.3819,17.3132,17.3757,63800.0
2011-11-29 14:45:00,27.79,27.81,27.74,27.74,98600.0,17.3757,17.3882,17.3444,17.3444,98600.0
2011-11-29 14:50:00,27.74,27.78,27.69,27.78,90300.0,17.3444,17.3694,17.3132,17.3694,90300.0
2011-11-29 14:55:00,27.78,27.81,27.77,27.8,79800.0,17.3694,17.3882,17.3632,17.3819,79800.0
2011-11-29 15:00:00,27.8,27.81,27.78,27.8,66400.0,17.3819,17.3882,17.3694,17.3819,66400.0
2011-11-29 15:05:00,27.8,27.8,27.75,27.77,86600.0,17.3819,17.3819,17.3507,17.3632,86600.0
2011-11-29 15:10:00,27.77,27.88,27.77,27.86,105400.0,17.3632,17.432,17.3632,17.4195,105400.0
2011-11-29 15:15:00,27.87,27.93,27.84,27.88,216800.0,17.4257,17.4632,17.407,17.432,216800.0
2011-11-29 15:20:00,27.87,27.9,27.86,27.88,169000.0,17.4257,17.4445,17.4195,17.432,169000.0
2011-11-29 15:25:00,27.87,27.89,27.85,27.88,147300.0,17.4257,17.4382,17.4132,17.432,147300.0
2011-11-29 15:30:00,27.89,27.92,27.88,27.9,125400.0,17.4382,17.457,17.432,17.4445,125400.0
2011-11-29 15:35:00,27.89,27.93,27.85,27.85,194600.0,17.4382,17.4632,17.4132,17.4132,194600.0
2011-11-29 15:40:00,27.85,27.96,27.85,27.95,204100.0,17.4132,17.482,17.4132,17.4757,204100.0
2011-11-29 15:45:00,27.96,27.98,27.93,27.96,266000.0,17.482,17.4945,17.4632,17.482,266000.0
2011-11-29 15:50:00,27.96,27.97,27.8,27.86,412300.0,17.482,17.4882,17.3819,17.4195,412300.0
2011-11-29 15:55:00,27.86,27.88,27.82,27.84,374100.0,17.4195,17.432,17.3945,17.407,374100.0
2011-11-30 09:30:00,28.2,28.39,28.14,28.36,246700.0,17.632,17.7508,17.5945,17.7321,246700.0
2011-11-30 09:35:00,28.36,28.42,28.12,28.16,151100.0,17.7321,17.7696,17.582,17.607,151100.0
2011-11-30 09:40:00,28.15,28.19,27.93,27.99,190800.0,17.6008,17.6258,17.4632,17.5007,190800.0
2011-11-30 09:45:00,28.0,28.0,27.9,27.91,89900.0,17.507,17.507,17.4445,17.4507,89900.0
2011-11-30 09:50:00,27.92,28.08,27.81,28.07,294300.0,17.457,17.557,17.3882,17.5508,294300.0
2011-11-30 09:55:00,28.06,28.14,28.04,28.09,108300.0,17.5445,17.5945,17.532,17.5633,108300.0
2011-11-30 10:00:00,28.09,28.26,28.08,28.18,158500.0,17.5633,17.6696,17.557,17.6195,158500.0
2011-11-30 10:05:00,28.18,28.22,28.12,28.14,99800.0,17.6195,17.6446,17.582,17.5945,99800.0
2011-11-30 10:10:00,28.14,28.17,28.09,28.17,94600.0,17.5945,17.6133,17.5633,17.6133,94600.0
2011-11-30 10:15:00,28.17,28.19,28.1,28.17,90800.0,17.6133,17.6258,17.5695,17.6133,90800.0
2011-11-30 10:20:00,28.16,28.21,28.13,28.19,144000.0,17.607,17.6383,17.5883,17.6258,144000.0
2011-11-30 10:25:00,28.2,28.2,28.15,28.16,82700.0,17.632,17.632,17.6008,17.607,82700.0
2011-11-30 10:30:00,28.16,28.18,28.13,28.17,84200.0,17.607,17.6195,17.5883,17.6133,84200.0
2011-11-30 10:35:00,28.17,28.18,28.08,28.08,61700.0,17.6133,17.6195,17.557,17.557,61700.0
2011-11-30 10:40:00,28.08,28.15,28.08,28.14,59700.0,17.557,17.6008,17.557,17.5945,59700.0
2011-11-30 10:45:00,28.14,28.15,28.11,28.15,28000.0,17.5945,17.6008,17.5758,17.6008,28000.0
2011-11-30 10:50:00,28.14,28.16,28.12,28.16,44000.0,17.5945,17.607,17.582,17.607,44000.0
2011-11-30 10:55:00,28.15,28.17,28.11,28.15,75100.0,17.6008,17.6133,17.5758,17.6008,75100.0
2011-11-30 11:00:00,28.15,28.15,28.06,28.06,44000.0,17.6008,17.6008,17.5445,17.5445,44000.0
2011-11-30 11:05:00,28.07,28.16,28.07,28.15,27000.0,17.5508,17.607,17.5508,17.6008,27000.0
2011-11-30 11:10:00,28.14,28.17,28.07,28.12,44000.0,17.5945,17.6133,17.5508,17.582,44000.0
2011-11-30 11:15:00,28.12,28.16,28.12,28.14,35900.0,17.582,17.607,17.582,17.5945,35900.0
2011-11-30 11:20:00,28.13,28.14,28.11,28.12,21400.0,17.5883,17.5945,17.5758,17.582,21400.0
2011-11-30 11:25:00,28.13,28.14,28.12,28.14,32100.0,17.5883,17.5945,17.582,17.5945,32100.0
2011-11-30 11:30:00,28.14,28.15,28.11,28.13,31300.0,17.5945,17.6008,17.5758,17.5883,31300.0
2011-11-30 11:35:00,28.13,28.15,28.13,28.15,33700.0,17.5883,17.6008,17.5883,17.6008,33700.0
2011-11-30 11:40:00,28.15,28.16,28.12,28.14,40200.0,17.6008,17.607,17.582,17.5945,40200.0
2011-11-30 11:45:00,28.13,28.14,28.09,28.09,41500.0,17.5883,17.5945,17.5633,17.5633,41500.0
2011-11-30 11:50:00,28.09,28.11,28.04,28.04,32600.0,17.5633,17.5758,17.532,17.532,32600.0
2011-11-30 11:55:00,28.04,28.05,28.02,28.05,33100.0,17.532,17.5383,17.5195,17.5383,33100.0
2011-11-30 12:00:00,28.05,28.05,27.98,27.99,42300.0,17.5383,17.5383,17.4945,17.5007,42300.0
2011-11-30 12:05:00,27.99,27.99,27.96,27.97,35300.0,17.5007,17.5007,17.482,17.4882,35300.0
2011-11-30 12:10:00,27.96,27.96,27.92,27.92,31100.0,17.482,17.482,17.457,17.457,31100.0
2011-11-30 12:15:00,27.92,27.93,27.9,27.92,33500.0,17.457,17.4632,17.4445,17.457,33500.0
2011-11-30 12:20:00,27.92,27.93,27.87,27.88,65700.0,17.457,17.4632,17.4257,17.432,65700.0
2011-11-30 12:25:00,27.88,27.88,27.86,27.87,31200.0,17.432,17.432,17.4195,17.4257,31200.0
2011-11-30 12:30:00,27.86,27.87,27.81,27.81,63800.0,17.4195,17.4257,17.3882,17.3882,63800.0
2011-11-30 12:35:00,27.81,27.82,27.73,27.73,68400.0,17.3882,17.3945,17.3382,17.3382,68400.0
2011-11-30 12:40:00,27.73,27.75,27.7,27.75,48400.0,17.3382,17.3507,17.3194,17.3507,48400.0
2011-11-30 12:45:00,27.75,27.76,27.73,27.74,22400.0,17.3507,17.3569,17.3382,17.3444,22400.0
2011-11-30 12:50:00,27.74,27.83,27.73,27.83,105200.0,17.3444,17.4007,17.3382,17.4007,105200.0
2011-11-30 12:55:00,27.82,27.84,27.81,27.82,27900.0,17.3945,17.407,17.3882,17.3945,27900.0
2011-11-30 13:00:00,27.83,27.88,27.81,27.87,21000.0,17.4007,17.432,17.3882,17.4257,21000.0
2011-11-30 13:05:00,27.87,27.9,27.86,27.89,22100.0,17.4257,17.4445,17.4195,17.4382,22100.0
2011-11-30 13:10:00,27.9,27.9,27.82,27.83,55600.0,17.4445,17.4445,17.3945,17.4007,55600.0
2011-11-30 13:15:00,27.83,27.84,27.81,27.81,23300.0,17.4007,17.407,17.3882,17.3882,23300.0
2011-11-30 13:20:00,27.82,27.83,27.75,27.76,70500.0,17.3945,17.4007,17.3507,17.3569,70500.0
2011-11-30 13:25:00,27.76,27.76,27.66,27.67,81400.0,17.3569,17.3569,17.2944,17.3007,81400.0
2011-11-30 13:30:00,27.66,27.73,27.62,27.72,83800.0,17.2944,17.3382,17.2694,17.3319,83800.0
2011-11-30 13:35:00,27.73,27.73,27.64,27.64,46900.0,17.3382,17.3382,17.2819,17.2819,46900.0
2011-11-30 13:40:00,27.64,27.65,27.53,27.53,212200.0,17.2819,17.2882,17.2131,17.2131,212200.0
2011-11-30 13:45:00,27.53,27.54,27.42,27.42,152400.0,17.2131,17.2194,17.1444,17.1444,152400.0
2011-11-30 13:50:00,27.43,27.5,27.34,27.36,430800.0,17.1506,17.1944,17.0943,17.1068,430800.0
2011-11-30 13:55:00,27.35,27.37,27.31,27.36,100100.0,17.1006,17.1131,17.0756,17.1068,100100.0
2011-11-30 14:00:00,27.36,27.43,27.36,27.4,170100.0,17.1068,17.1506,17.1068,17.1318,170100.0
2011-11-30 14:05:00,27.41,27.41,27.21,27.22,170500.0,17.1381,17.1381,17.013,17.0193,170500.0
2011-11-30 14:10:00,27.21,27.32,27.19,27.29,94700.0,17.013,17.0818,17.0005,17.0631,94700.0
2011-11-30 14:15:00,27.29,27.29,27.04,27.05,235600.0,17.0631,17.0631,16.9068,16.913,235600.0
2011-11-30 14:20:00,27.04,27.12,26.95,26.99,316200.0,16.9068,16.9568,16.8505,16.8755,316200.0
2011-11-30 14:25:00,26.99,27.06,26.98,27.05,131600.0,16.8755,16.9193,16.8692,16.913,131600.0
2011-11-30 14:30:00,27.04,27.16,27.04,27.14,117100.0,16.9068,16.9818,16.9068,16.9693,117100.0
2011-11-30 14:35:00,27.14,27.15,27.06,27.09,170800.0,16.9693,16.9755,16.9193,16.938,170800.0
2011-11-30 14:40:00,27.08,27.1,27.04,27.1,140600.0,16.9318,16.9443,16.9068,16.9443,140600.0
2011-11-30 14:45:00,27.09,27.1,27.03,27.04,123900.0,16.938,16.9443,16.9005,16.9068,123900.0
2011-11-30 14:50:00,27.03,27.05,27.03,27.05,67600.0,16.9005,16.913,16.9005,16.913,67600.0
2011-11-30 14:55:00,27.05,27.07,27.03,27.05,110700.0,16.913,16.9255,16.9005,16.913,110700.0
2011-11-30 15:00:00,27.06,27.07,27.04,27.07,110200.0,16.9193,16.9255,16.9068,16.9255,110200.0
2011-11-30 15:05:00,27.07,27.07,27.03,27.04,123600.0,16.9255,16.9255,16.9005,16.9068,123600.0
2011-11-30 15:10:00,27.05,27.05,26.97,27.01,229400.0,16.913,16.913,16.863,16.888,229400.0
2011-11-30 15:15:00,27.01,27.06,27.01,27.05,249400.0,16.888,16.9193,16.888,16.913,249400.0
2011-11-30 15:20:00,27.05,27.05,27.0,27.01,88400.0,16.913,16.913,16.8817,16.888,88400.0
2011-11-30 15:25:00,27.0,27.06,26.97,27.05,146800.0,16.8817,16.9193,16.863,16.913,146800.0
2011-11-30 15:30:00,27.05,27.06,27.03,27.05,123200.0,16.913,16.9193,16.9005,16.913,123200.0
2011-11-30 15:35:00,27.04,27.06,27.01,27.06,99100.0,16.9068,16.9193,16.888,16.9193,99100.0
2011-11-30 15:40:00,27.06,27.1,27.02,27.06,618000.0,16.9193,16.9443,16.8943,16.9193,618000.0
2011-11-30 15:45:00,27.06,27.07,27.01,27.03,266300.0,16.9193,16.9255,16.888,16.9005,266300.0
2011-11-30 15:50:00,27.03,27.05,27.03,27.05,272800.0,16.9005,16.913,16.9005,16.913,272800.0
2011-11-30 15:55:00,27.04,27.09,27.04,27.06,668600.0,16.9068,16.938,16.9068,16.9193,668600.0
2011-12-01 09:30:00,26.86,26.99,26.8,26.96,240800.0,16.7942,16.8755,16.7567,16.8567,240800.0
2011-12-01 09:35:00,26.92,27.25,26.89,27.22,150400.0,16.8317,17.0381,16.813,17.0193,150400.0
2011-12-01 09:40:00,27.22,27.3,27.02,27.28,231900.0,17.0193,17.0693,16.8943,17.0568,231900.0
2011-12-01 09:45:00,27.28,27.32,27.14,27.21,185900.0,17.0568,17.0818,16.9693,17.013,185900.0
2011-12-01 09:50:00,27.21,27.29,27.14,27.25,162400.0,17.013,17.0631,16.9693,17.0381,162400.0
2011-12-01 09:55:00,27.25,27.36,27.24,27.31,91300.0,17.0381,17.1068,17.0318,17.0756,91300.0
2011-12-01 10:00:00,27.31,27.33,27.24,27.27,161900.0,17.0756,17.0881,17.0318,17.0506,161900.0
2011-12-01 10:05:00,27.27,27.29,27.17,27.18,78700.0,17.0506,17.0631,16.988,16.9943,78700.0
2011-12-01 10:10:00,27.19,27.2,27.13,27.15,102100.0,17.0005,17.0068,16.963,16.9755,102100.0
2011-12-01 10:15:00,27.15,27.19,27.14,27.15,38000.0,16.9755,17.0005,16.9693,16.9755,38000.0
2011-12-01 10:20:00,27.15,27.18,27.11,27.18,64700.0,16.9755,16.9943,16.9505,16.9943,64700.0
2011-12-01 10:25:00,27.18,27.23,27.1,27.13,84600.0,16.9943,17.0256,16.9443,16.963,84600.0
2011-12-01 10:30:00,27.14,27.15,27.01,27.02,68000.0,16.9693,16.9755,16.888,16.8943,68000.0
2011-12-01 10:35:00,27.02,27.05,26.95,26.96,72000.0,16.8943,16.913,16.8505,16.8567,72000.0
2011-12-01 10:40:00,26.96,27.01,26.91,27.01,53600.0,16.8567,16.888,16.8255,16.888,53600.0
2011-12-01 10:45:00,27.01,27.02,26.96,26.96,103300.0,16.888,16.8943,16.8567,16.8567,103300.0
2011-12-01 10:50:00,26.96,27.04,26.92,27.01,44000.0,16.8567,16.9068,16.8317,16.888,44000.0
2011-12-01 10:55:00,27.01,27.01,26.96,26.99,68400.0,16.888,16.888,16.8567,16.8755,68400.0
2011-12-01 11:00:00,26.98,27.03,26.98,27.03,29500.0,16.8692,16.9005,16.8692,16.9005,29500.0
2011-12-01 11:05:00,27.03,27.08,27.02,27.06,66100.0,16.9005,16.9318,16.8943,16.9193,66100.0
2011-12-01 11:10:00,27.06,27.07,27.03,27.04,73600.0,16.9193,16.9255,16.9005,16.9068,73600.0
2011-12-01 11:15:00,27.05,27.08,27.01,27.06,81000.0,16.913,16.9318,16.888,16.9193,81000.0
2011-12-01 11:20:00,27.05,27.08,27.04,27.07,76500.0,16.913,16.9318,16.9068,16.9255,76500.0
2011-12-01 11:25:00,27.07,27.08,27.05,27.05,34400.0,16.9255,16.9318,16.913,16.913,34400.0
2011-12-01 11:30:00,27.05,27.09,27.0,27.07,67900.0,16.913,16.938,16.8817,16.9255,67900.0
2011-12-01 11:35:00,27.07,27.13,27.03,27.13,112700.0,16.9255,16.963,16.9005,16.963,112700.0
2011-12-01 11:40:00,27.13,27.14,27.07,27.11,68100.0,16.963,16.9693,16.9255,16.9505,68100.0
2011-12-01 11:45:00,27.11,27.12,27.08,27.09,35700.0,16.9505,16.9568,16.9318,16.938,35700.0
2011-12-01 11:50:00,27.09,27.13,27.08,27.08,88300.0,16.938,16.963,16.9318,16.9318,88300.0
2011-12-01 11:55:00,27.09,27.12,27.08,27.12,22800.0,16.938,16.9568,16.9318,16.9568,22800.0
2011-12-01 12:00:00,27.12,27.13,27.08,27.09,36100.0,16.9568,16.963,16.9318,16.938,36100.0
2011-12-01 12:05:00,27.1,27.14,27.07,27.09,40100.0,16.9443,16.9693,16.9255,16.938,40100.0
2011-12-01 12:10:00,27.08,27.1,27.05,27.06,38100.0,16.9318,16.9443,16.913,16.9193,38100.0
2011-12-01 12:15:00,27.06,27.1,27.04,27.09,39200.0,16.9193,16.9443,16.9068,16.938,39200.0
2011-12-01 12:20:00,27.09,27.1,27.05,27.08,45800.0,16.938,16.9443,16.913,16.9318,45800.0
2011-12-01 12:25:00,27.08,27.1,27.05,27.06,65200.0,16.9318,16.9443,16.913,16.9193,65200.0
2011-12-01 12:30:00,27.07,27.1,27.04,27.08,44100.0,16.9255,16.9443,16.9068,16.9318,44100.0
2011-12-01 12:35:00,27.08,27.09,27.02,27.03,34000.0,16.9318,16.938,16.8943,16.9005,34000.0
2011-12-01 12:40:00,27.03,27.05,27.0,27.0,26000.0,16.9005,16.913,16.8817,16.8817,26000.0
2011-12-01 12:45:00,27.01,27.03,26.97,26.99,29600.0,16.888,16.9005,16.863,16.8755,29600.0
2011-12-01 12:50:00,26.99,27.01,26.95,26.96,67500.0,16.8755,16.888,16.8505,16.8567,67500.0
2011-12-01 12:55:00,26.96,26.97,26.86,26.87,54400.0,16.8567,16.863,16.7942,16.8005,54400.0
2011-12-01 13:00:00,26.87,26.94,26.87,26.94,32500.0,16.8005,16.8442,16.8005,16.8442,32500.0
2011-12-01 13:05:00,26.93,26.96,26.92,26.93,38400.0,16.838,16.8567,16.8317,16.838,38400.0
2011-12-01 13:10:00,26.93,26.97,26.9,26.96,52200.0,16.838,16.863,16.8192,16.8567,52200.0
2011-12-01 13:15:00,26.96,27.01,26.94,27.0,77700.0,16.8567,16.888,16.8442,16.8817,77700.0
2011-12-01 13:20:00,27.0,27.01,26.97,26.97,60500.0,16.8817,16.888,16.863,16.863,60500.0
2011-12-01 13:25:00,26.97,27.04,26.96,27.03,42100.0,16.863,16.9068,16.8567,16.9005,42100.0
2011-12-01 13:30:00,27.03,27.05,27.02,27.03,61700.0,16.9005,16.913,16.8943,16.9005,61700.0
2011-12-01 13:35:00,27.04,27.04,27.01,27.02,34300.0,16.9068,16.9068,16.888,16.8943,34300.0
2011-12-01 13:40:00,27.02,27.11,27.01,27.1,40800.0,16.8943,16.9505,16.888,16.9443,40800.0
2011-12-01 13:45:00,27.1,27.11,27.07,27.08,43900.0,16.9443,16.9505,16.9255,16.9318,43900.0
2011-12-01 13:50:00,27.09,27.09,27.04,27.05,32500.0,16.938,16.938,16.9068,16.913,32500.0
2011-12-01 13:55:00,27.05,27.06,27.04,27.05,64100.0,16.913,16.9193,16.9068,16.913,64100.0
2011-12-01 14:00:00,27.06,27.06,27.01,27.01,93600.0,16.9193,16.9193,16.888,16.888,93600.0
2011-12-01 14:05:00,27.02,27.02,26.98,27.0,28500.0,16.8943,16.8943,16.8692,16.8817,28500.0
2011-12-01 14:10:00,27.01,27.04,27.01,27.02,32800.0,16.888,16.9068,16.888,16.8943,32800.0
2011-12-01 14:15:00,27.03,27.05,27.01,27.02,39300.0,16.9005,16.913,16.888,16.8943,39300.0
2011-12-01 14:20:00,27.02,27.05,27.02,27.05,13000.0,16.8943,16.913,16.8943,16.913,13000.0
2011-12-01 14:25:00,27.05,27.06,27.04,27.05,42900.0,16.913,16.9193,16.9068,16.913,42900.0
2011-12-01 14:30:00,27.05,27.05,26.99,27.01,42500.0,16.913,16.913,16.8755,16.888,42500.0
2011-12-01 14:35:00,27.0,27.03,27.0,27.01,27200.0,16.8817,16.9005,16.8817,16.888,27200.0
2011-12-01 14:40:00,27.01,27.01,26.99,27.01,28000.0,16.888,16.888,16.8755,16.888,28000.0
2011-12-01 14:45:00,27.01,27.05,27.0,27.05,60400.0,16.888,16.913,16.8817,16.913,60400.0
2011-12-01 14:50:00,27.04,27.05,27.02,27.04,42700.0,16.9068,16.913,16.8943,16.9068,42700.0
2011-12-01 14:55:00,27.04,27.05,27.01,27.03,41200.0,16.9068,16.913,16.888,16.9005,41200.0
2011-12-01 15:00:00,27.01,27.05,27.0,27.05,48900.0,16.888,16.913,16.8817,16.913,48900.0
2011-12-01 15:05:00,27.05,27.06,26.98,27.0,50900.0,16.913,16.9193,16.8692,16.8817,50900.0
2011-12-01 15:10:00,27.0,27.04,26.99,27.03,47600.0,16.8817,16.9068,16.8755,16.9005,47600.0
2011-12-01 15:15:00,27.03,27.07,27.02,27.03,65700.0,16.9005,16.9255,16.8943,16.9005,65700.0
2011-12-01 15:20:00,27.03,27.04,27.01,27.04,81200.0,16.9005,16.9068,16.888,16.9068,81200.0
2011-12-01 15:25:00,27.03,27.06,27.02,27.06,90100.0,16.9005,16.9193,16.8943,16.9193,90100.0
2011-12-01 15:30:00,27.06,27.06,27.01,27.02,94300.0,16.9193,16.9193,16.888,16.8943,94300.0
2011-12-01 15:35:00,27.02,27.03,26.98,26.99,108100.0,16.8943,16.9005,16.8692,16.8755,108100.0
2011-12-01 15:40:00,26.99,27.05,26.98,27.02,122300.0,16.8755,16.913,16.8692,16.8943,122300.0
2011-12-01 15:45:00,27.01,27.04,26.99,27.03,186100.0,16.888,16.9068,16.8755,16.9005,186100.0
2011-12-01 15:50:00,27.03,27.05,26.99,27.01,242900.0,16.9005,16.913,16.8755,16.888,242900.0
2011-12-01 15:55:00,27.01,27.07,26.98,27.07,454400.0,16.888,16.9255,16.8692,16.9255,454400.0
2011-12-02 09:30:00,27.41,27.46,27.15,27.37,136100.0,17.1381,17.1694,16.9755,17.1131,136100.0
2011-12-02 09:35:00,27.35,27.48,27.32,27.43,112000.0,17.1006,17.1819,17.0818,17.1506,112000.0
2011-12-02 09:40:00,27.42,27.45,27.33,27.4,61400.0,17.1444,17.1631,17.0881,17.1318,61400.0
2011-12-02 09:45:00,27.39,27.41,27.3,27.34,40000.0,17.1256,17.1381,17.0693,17.0943,40000.0
2011-12-02 09:50:00,27.34,27.37,27.33,27.35,43300.0,17.0943,17.1131,17.0881,17.1006,43300.0
2011-12-02 09:55:00,27.35,27.36,27.32,27.36,44000.0,17.1006,17.1068,17.0818,17.1068,44000.0
2011-12-02 10:00:00,27.36,27.38,27.3,27.3,94900.0,17.1068,17.1193,17.0693,17.0693,94900.0
2011-12-02 10:05:00,27.3,27.31,27.25,27.25,47900.0,17.0693,17.0756,17.0381,17.0381,47900.0
2011-12-02 10:10:00,27.25,27.39,27.24,27.37,146400.0,17.0381,17.1256,17.0318,17.1131,146400.0
2011-12-02 10:15:00,27.38,27.42,27.38,27.42,17400.0,17.1193,17.1444,17.1193,17.1444,17400.0
2011-12-02 10:20:00,27.42,27.42,27.36,27.36,94500.0,17.1444,17.1444,17.1068,17.1068,94500.0
2011-12-02 10:25:00,27.36,27.39,27.33,27.34,42600.0,17.1068,17.1256,17.0881,17.0943,42600.0
2011-12-02 10:30:00,27.35,27.4,27.35,27.38,33900.0,17.1006,17.1318,17.1006,17.1193,33900.0
2011-12-02 10:35:00,27.39,27.4,27.33,27.38,83000.0,17.1256,17.1318,17.0881,17.1193,83000.0
2011-12-02 10:40:00,27.39,27.39,27.32,27.32,31200.0,17.1256,17.1256,17.0818,17.0818,31200.0
2011-12-02 10:45:00,27.32,27.33,27.24,27.28,108700.0,17.0818,17.0881,17.0318,17.0568,108700.0
2011-12-02 10:50:00,27.28,27.36,27.28,27.36,24400.0,17.0568,17.1068,17.0568,17.1068,24400.0
2011-12-02 10:55:00,27.35,27.36,27.33,27.33,24200.0,17.1006,17.1068,17.0881,17.0881,24200.0
2011-12-02 11:00:00,27.33,27.37,27.29,27.3,59300.0,17.0881,17.1131,17.0631,17.0693,59300.0
2011-12-02 11:05:00,27.3,27.31,27.22,27.24,123200.0,17.0693,17.0756,17.0193,17.0318,123200.0
2011-12-02 11:10:00,27.24,27.24,27.17,27.17,45200.0,17.0318,17.0318,16.988,16.988,45200.0
2011-12-02 11:15:00,27.18,27.3,27.18,27.29,188700.0,16.9943,17.0693,16.9943,17.0631,188700.0
2011-12-02 11:20:00,27.29,27.36,27.27,27.33,27800.0,17.0631,17.1068,17.0506,17.0881,27800.0
2011-12-02 11:25:00,27.34,27.35,27.27,27.33,32900.0,17.0943,17.1006,17.0506,17.0881,32900.0
2011-12-02 11:30:00,27.34,27.39,27.32,27.34,39400.0,17.0943,17.1256,17.0818,17.0943,39400.0
2011-12-02 11:35:00,27.35,27.39,27.3,27.36,38300.0,17.1006,17.1256,17.0693,17.1068,38300.0
2011-12-02 11:40:00,27.36,27.41,27.31,27.32,58400.0,17.1068,17.1381,17.0756,17.0818,58400.0
2011-12-02 11:45:00,27.32,27.35,27.28,27.28,40300.0,17.0818,17.1006,17.0568,17.0568,40300.0
2011-12-02 11:50:00,27.27,27.42,27.27,27.42,35600.0,17.0506,17.1444,17.0506,17.1444,35600.0
2011-12-02 11:55:00,27.41,27.45,27.4,27.43,69600.0,17.1381,17.1631,17.1318,17.1506,69600.0
2011-12-02 12:00:00,27.43,27.45,27.37,27.45,45600.0,17.1506,17.1631,17.1131,17.1631,45600.0
2011-12-02 12:05:00,27.45,27.48,27.43,27.45,46400.0,17.1631,17.1819,17.1506,17.1631,46400.0
2011-12-02 12:10:00,27.45,27.49,27.44,27.45,26500.0,17.1631,17.1881,17.1569,17.1631,26500.0
2011-12-02 12:15:00,27.45,27.49,27.42,27.49,27300.0,17.1631,17.1881,17.1444,17.1881,27300.0
2011-12-02 12:20:00,27.49,27.57,27.48,27.55,42800.0,17.1881,17.2381,17.1819,17.2256,42800.0
2011-12-02 12:25:00,27.55,27.56,27.48,27.54,40500.0,17.2256,17.2319,17.1819,17.2194,40500.0
2011-12-02 12:30:00,27.54,27.61,27.52,27.61,47000.0,17.2194,17.2631,17.2069,17.2631,47000.0
2011-12-02 12:35:00,27.61,27.61,27.5,27.58,51100.0,17.2631,17.2631,17.1944,17.2444,51100.0
2011-12-02 12:40:00,27.58,27.61,27.58,27.59,41700.0,17.2444,17.2631,17.2444,17.2506,41700.0
2011-12-02 12:45:00,27.6,27.71,27.59,27.7,52600.0,17.2569,17.3257,17.2506,17.3194,52600.0
2011-12-02 12:50:00,27.71,27.74,27.69,27.74,30000.0,17.3257,17.3444,17.3132,17.3444,30000.0
2011-12-02 12:55:00,27.74,27.75,27.64,27.64,30700.0,17.3444,17.3507,17.2819,17.2819,30700.0
2011-12-02 13:00:00,27.64,27.7,27.61,27.64,36300.0,17.2819,17.3194,17.2631,17.2819,36300.0
2011-12-02 13:05:00,27.64,27.66,27.58,27.59,44700.0,17.2819,17.2944,17.2444,17.2506,44700.0
2011-12-02 13:10:00,27.58,27.59,27.49,27.49,23300.0,17.2444,17.2506,17.1881,17.1881,23300.0
2011-12-02 13:15:00,27.5,27.5,27.45,27.49,58300.0,17.1944,17.1944,17.1631,17.1881,58300.0
2011-12-02 13:20:00,27.49,27.54,27.49,27.51,26400.0,17.1881,17.2194,17.1881,17.2006,26400.0
2011-12-02 13:25:00,27.5,27.51,27.45,27.45,20000.0,17.1944,17.2006,17.1631,17.1631,20000.0
2011-12-02 13:30:00,27.45,27.46,27.38,27.39,43600.0,17.1631,17.1694,17.1193,17.1256,43600.0
2011-12-02 13:35:00,27.39,27.45,27.37,27.37,43800.0,17.1256,17.1631,17.1131,17.1131,43800.0
2011-12-02 13:40:00,27.37,27.45,27.37,27.43,17300.0,17.1131,17.1631,17.1131,17.1506,17300.0
2011-12-02 13:45:00,27.43,27.5,27.43,27.45,26200.0,17.1506,17.1944,17.1506,17.1631,26200.0
2011-12-02 13:50:00,27.45,27.49,27.41,27.43,24900.0,17.1631,17.1881,17.1381,17.1506,24900.0
2011-12-02 13:55:00,27.43,27.48,27.43,27.48,32000.0,17.1506,17.1819,17.1506,17.1819,32000.0
2011-12-02 14:00:00,27.48,27.48,27.41,27.41,23500.0,17.1819,17.1819,17.1381,17.1381,23500.0
2011-12-02 14:05:00,27.42,27.45,27.39,27.45,35900.0,17.1444,17.1631,17.1256,17.1631,35900.0
2011-12-02 14:10:00,27.45,27.48,27.42,27.47,19200.0,17.1631,17.1819,17.1444,17.1756,19200.0
2011-12-02 14:15:00,27.46,27.49,27.44,27.48,21100.0,17.1694,17.1881,17.1569,17.1819,21100.0
2011-12-02 14:20:00,27.49,27.52,27.47,27.52,25100.0,17.1881,17.2069,17.1756,17.2069,25100.0
2011-12-02 14:25:00,27.53,27.53,27.46,27.46,20300.0,17.2131,17.2131,17.1694,17.1694,20300.0
2011-12-02 14:30:00,27.46,27.48,27.42,27.44,26000.0,17.1694,17.1819,17.1444,17.1569,26000.0
2011-12-02 14:35:00,27.44,27.46,27.43,27.45,13600.0,17.1569,17.1694,17.1506,17.1631,13600.0
2011-12-02 14:40:00,27.44,27.55,27.44,27.54,54100.0,17.1569,17.2256,17.1569,17.2194,54100.0
2011-12-02 14:45:00,27.55,27.56,27.54,27.56,41800.0,17.2256,17.2319,17.2194,17.2319,41800.0
2011-12-02 14:50:00,27.56,27.6,27.55,27.58,57100.0,17.2319,17.2569,17.2256,17.2444,57100.0
2011-12-02 14:55:00,27.58,27.6,27.51,27.53,80600.0,17.2444,17.2569,17.2006,17.2131,80600.0
2011-12-02 15:00:00,27.53,27.54,27.48,27.48,125600.0,17.2131,17.2194,17.1819,17.1819,125600.0
2011-12-02 15:05:00,27.48,27.55,27.48,27.52,85300.0,17.1819,17.2256,17.1819,17.2069,85300.0
2011-12-02 15:10:00,27.52,27.6,27.52,27.59,48400.0,17.2069,17.2569,17.2069,17.2506,48400.0
2011-12-02 15:15:00,27.59,27.62,27.57,27.57,60600.0,17.2506,17.2694,17.2381,17.2381,60600.0
2011-12-02 15:20:00,27.57,27.6,27.55,27.6,78700.0,17.2381,17.2569,17.2256,17.2569,78700.0
2011-12-02 15:25:00,27.59,27.6,27.55,27.58,73300.0,17.2506,17.2569,17.2256,17.2444,73300.0
2011-12-02 15:30:00,27.58,27.59,27.53,27.53,98600.0,17.2444,17.2506,17.2131,17.2131,98600.0
2011-12-02 15:35:00,27.53,27.59,27.51,27.51,85400.0,17.2131,17.2506,17.2006,17.2006,85400.0
2011-12-02 15:40:00,27.52,27.54,27.5,27.53,82000.0,17.2069,17.2194,17.1944,17.2131,82000.0
2011-12-02 15:45:00,27.53,27.57,27.46,27.5,184800.0,17.2131,17.2381,17.1694,17.1944,184800.0
2011-12-02 15:50:00,27.51,27.6,27.5,27.6,221400.0,17.2006,17.2569,17.1944,17.2569,221400.0
2011-12-02 15:55:00,27.6,27.65,27.59,27.62,479700.0,17.2569,17.2882,17.2506,17.2694,479700.0
2011-12-05 09:30:00,27.96,28.05,27.82,27.95,105500.0,17.482,17.5383,17.3945,17.4757,105500.0
2011-12-05 09:35:00,27.94,28.07,27.87,27.97,65500.0,17.4695,17.5508,17.4257,17.4882,65500.0
2011-12-05 09:40:00,27.97,27.97,27.85,27.86,66300.0,17.4882,17.4882,17.4132,17.4195,66300.0
2011-12-05 09:45:00,27.86,27.99,27.86,27.92,43600.0,17.4195,17.5007,17.4195,17.457,43600.0
2011-12-05 09:50:00,27.91,28.04,27.9,28.01,77700.0,17.4507,17.532,17.4445,17.5132,77700.0
2011-12-05 09:55:00,28.01,28.03,28.0,28.03,36700.0,17.5132,17.5258,17.507,17.5258,36700.0
2011-12-05 10:00:00,28.03,28.03,27.95,28.02,95600.0,17.5258,17.5258,17.4757,17.5195,95600.0
2011-12-05 10:05:00,28.03,28.05,28.01,28.05,91300.0,17.5258,17.5383,17.5132,17.5383,91300.0
2011-12-05 10:10:00,28.05,28.15,28.05,28.12,50800.0,17.5383,17.6008,17.5383,17.582,50800.0
2011-12-05 10:15:00,28.14,28.15,28.12,28.14,35700.0,17.5945,17.6008,17.582,17.5945,35700.0
2011-12-05 10:20:00,28.14,28.25,28.14,28.23,50900.0,17.5945,17.6633,17.5945,17.6508,50900.0
2011-12-05 10:25:00,28.23,28.3,28.22,28.29,27000.0,17.6508,17.6946,17.6446,17.6883,27000.0
2011-12-05 10:30:00,28.29,28.35,28.29,28.29,43100.0,17.6883,17.7258,17.6883,17.6883,43100.0
2011-12-05 10:35:00,28.28,28.3,28.23,28.23,39600.0,17.6821,17.6946,17.6508,17.6508,39600.0
2011-12-05 10:40:00,28.23,28.3,28.21,28.29,45600.0,17.6508,17.6946,17.6383,17.6883,45600.0
2011-12-05 10:45:00,28.27,28.36,28.27,28.35,32100.0,17.6758,17.7321,17.6758,17.7258,32100.0
2011-12-05 10:50:00,28.35,28.39,28.3,28.31,81400.0,17.7258,17.7508,17.6946,17.7008,81400.0
2011-12-05 10:55:00,28.3,28.31,28.22,28.22,53000.0,17.6946,17.7008,17.6446,17.6446,53000.0
2011-12-05 11:00:00,28.23,28.26,28.2,28.26,55000.0,17.6508,17.6696,17.632,17.6696,55000.0
2011-12-05 11:05:00,28.25,28.26,28.23,28.24,28500.0,17.6633,17.6696,17.6508,17.6571,28500.0
2011-12-05 11:10:00,28.23,28.26,28.22,28.26,23700.0,17.6508,17.6696,17.6446,17.6696,23700.0
2011-12-05 11:15:00,28.25,28.29,28.24,28.27,49400.0,17.6633,17.6883,17.6571,17.6758,49400.0
2011-12-05 11:20:00,28.27,28.28,28.19,28.2,35400.0,17.6758,17.6821,17.6258,17.632,35400.0
2011-12-05 11:25:00,28.19,28.21,28.18,28.2,37300.0,17.6258,17.6383,17.6195,17.632,37300.0
2011-12-05 11:30:00,28.21,28.21,28.16,28.16,28500.0,17.6383,17.6383,17.607,17.607,28500.0
2011-12-05 11:35:00,28.16,28.2,28.12,28.19,80700.0,17.607,17.632,17.582,17.6258,80700.0
2011-12-05 11:40:00,28.2,28.23,28.19,28.2,62000.0,17.632,17.6508,17.6258,17.632,62000.0
2011-12-05 11:45:00,28.21,28.21,28.18,28.18,26200.0,17.6383,17.6383,17.6195,17.6195,26200.0
2011-12-05 11:50:00,28.18,28.21,28.15,28.21,27100.0,17.6195,17.6383,17.6008,17.6383,27100.0
2011-12-05 11:55:00,28.21,28.23,28.2,28.22,22500.0,17.6383,17.6508,17.632,17.6446,22500.0
2011-12-05 12:00:00,28.21,28.24,28.2,28.22,21800.0,17.6383,17.6571,17.632,17.6446,21800.0
2011-12-05 12:05:00,28.22,28.28,28.22,28.27,38200.0,17.6446,17.6821,17.6446,17.6758,38200.0
2011-12-05 12:10:00,28.27,28.27,28.26,28.26,24100.0,17.6758,17.6758,17.6696,17.6696,24100.0
2011-12-05 12:15:00,28.27,28.31,28.26,28.31,28100.0,17.6758,17.7008,17.6696,17.7008,28100.0
2011-12-05 12:20:00,28.31,28.36,28.31,28.36,38600.0,17.7008,17.7321,17.7008,17.7321,38600.0
2011-12-05 12:25:00,28.35,28.36,28.34,28.35,15600.0,17.7258,17.7321,17.7196,17.7258,15600.0
2011-12-05 12:30:00,28.36,28.42,28.35,28.42,84900.0,17.7321,17.7696,17.7258,17.7696,84900.0
2011-12-05 12:35:00,28.42,28.46,28.42,28.45,46400.0,17.7696,17.7946,17.7696,17.7884,46400.0
2011-12-05 12:40:00,28.46,28.46,28.39,28.44,65800.0,17.7946,17.7946,17.7508,17.7821,65800.0
2011-12-05 12:45:00,28.44,28.5,28.44,28.49,34700.0,17.7821,17.8196,17.7821,17.8134,34700.0
2011-12-05 12:50:00,28.49,28.5,28.46,28.48,55000.0,17.8134,17.8196,17.7946,17.8071,55000.0
2011-12-05 12:55:00,28.49,28.5,28.45,28.45,28900.0,17.8134,17.8196,17.7884,17.7884,28900.0
2011-12-05 13:00:00,28.46,28.48,28.46,28.47,21300.0,17.7946,17.8071,17.7946,17.8009,21300.0
2011-12-05 13:05:00,28.46,28.5,28.46,28.5,29200.0,17.7946,17.8196,17.7946,17.8196,29200.0
2011-12-05 13:10:00,28.5,28.53,28.46,28.47,58000.0,17.8196,17.8384,17.7946,17.8009,58000.0
2011-12-05 13:15:00,28.47,28.47,28.44,28.44,19100.0,17.8009,17.8009,17.7821,17.7821,19100.0
2011-12-05 13:20:00,28.45,28.45,28.4,28.4,16400.0,17.7884,17.7884,17.7571,17.7571,16400.0
2011-12-05 13:25:00,28.41,28.45,28.41,28.45,32400.0,17.7633,17.7884,17.7633,17.7884,32400.0
2011-12-05 13:30:00,28.45,28.49,28.44,28.49,21900.0,17.7884,17.8134,17.7821,17.8134,21900.0
2011-12-05 13:35:00,28.48,28.5,28.44,28.44,38100.0,17.8071,17.8196,17.7821,17.7821,38100.0
2011-12-05 13:40:00,28.43,28.44,28.33,28.34,48600.0,17.7759,17.7821,17.7133,17.7196,48600.0
2011-12-05 13:45:00,28.34,28.36,28.24,28.25,48400.0,17.7196,17.7321,17.6571,17.6633,48400.0
2011-12-05 13:50:00,28.25,28.29,28.2,28.21,52800.0,17.6633,17.6883,17.632,17.6383,52800.0
2011-12-05 13:55:00,28.2,28.3,28.2,28.3,92400.0,17.632,17.6946,17.632,17.6946,92400.0
2011-12-05 14:00:00,28.3,28.3,28.23,28.23,33700.0,17.6946,17.6946,17.6508,17.6508,33700.0
2011-12-05 14:05:00,28.23,28.24,28.15,28.16,66000.0,17.6508,17.6571,17.6008,17.607,66000.0
2011-12-05 14:10:00,28.16,28.2,28.16,28.19,24900.0,17.607,17.632,17.607,17.6258,24900.0
2011-12-05 14:15:00,28.18,28.2,28.13,28.19,48300.0,17.6195,17.632,17.5883,17.6258,48300.0
2011-12-05 14:20:00,28.18,28.23,28.18,28.2,46200.0,17.6195,17.6508,17.6195,17.632,46200.0
2011-12-05 14:25:00,28.19,28.22,28.16,28.22,26300.0,17.6258,17.6446,17.607,17.6446,26300.0
2011-12-05 14:30:00,28.23,28.23,28.16,28.17,53100.0,17.6508,17.6508,17.607,17.6133,53100.0
2011-12-05 14:35:00,28.16,28.2,28.16,28.18,23700.0,17.607,17.632,17.607,17.6195,23700.0
2011-12-05 14:40:00,28.18,28.2,28.16,28.16,25600.0,17.6195,17.632,17.607,17.607,25600.0
2011-12-05 14:45:00,28.17,28.22,28.15,28.22,58800.0,17.6133,17.6446,17.6008,17.6446,58800.0
2011-12-05 14:50:00,28.22,28.23,28.2,28.22,49800.0,17.6446,17.6508,17.632,17.6446,49800.0
2011-12-05 14:55:00,28.22,28.27,28.22,28.26,58300.0,17.6446,17.6758,17.6446,17.6696,58300.0
2011-12-05 15:00:00,28.26,28.27,28.21,28.27,60300.0,17.6696,17.6758,17.6383,17.6758,60300.0
2011-12-05 15:05:00,28.27,28.29,28.14,28.17,142900.0,17.6758,17.6883,17.5945,17.6133,142900.0
2011-12-05 15:10:00,28.17,28.19,28.13,28.13,81200.0,17.6133,17.6258,17.5883,17.5883,81200.0
2011-12-05 15:15:00,28.14,28.14,28.05,28.12,112900.0,17.5945,17.5945,17.5383,17.582,112900.0
2011-12-05 15:20:00,28.11,28.16,28.1,28.15,55300.0,17.5758,17.607,17.5695,17.6008,55300.0
2011-12-05 15:25:00,28.15,28.15,28.07,28.11,149300.0,17.6008,17.6008,17.5508,17.5758,149300.0
2011-12-05 15:30:00,28.12,28.17,28.09,28.15,114300.0,17.582,17.6133,17.5633,17.6008,114300.0
2011-12-05 15:35:00,28.16,28.17,28.12,28.14,55900.0,17.607,17.6133,17.582,17.5945,55900.0
2011-12-05 15:40:00,28.15,28.2,28.12,28.17,120900.0,17.6008,17.632,17.582,17.6133,120900.0
2011-12-05 15:45:00,28.18,28.26,28.18,28.25,187000.0,17.6195,17.6696,17.6195,17.6633,187000.0
2011-12-05 15:50:00,28.26,28.32,28.24,28.32,225800.0,17.6696,17.7071,17.6571,17.7071,225800.0
2011-12-05 15:55:00,28.32,28.38,28.31,28.36,505800.0,17.7071,17.7446,17.7008,17.7321,505800.0
2011-12-06 09:30:00,28.32,28.4,28.17,28.26,74200.0,17.7071,17.7571,17.6133,17.6696,74200.0
2011-12-06 09:35:00,28.28,28.31,28.11,28.12,44500.0,17.6821,17.7008,17.5758,17.582,44500.0
2011-12-06 09:40:00,28.12,28.16,28.05,28.07,103100.0,17.582,17.607,17.5383,17.5508,103100.0
2011-12-06 09:45:00,28.08,28.17,27.98,28.17,96700.0,17.557,17.6133,17.4945,17.6133,96700.0
2011-12-06 09:50:00,28.17,28.27,28.17,28.23,62200.0,17.6133,17.6758,17.6133,17.6508,62200.0
2011-12-06 09:55:00,28.23,28.32,28.23,28.31,42200.0,17.6508,17.7071,17.6508,17.7008,42200.0
2011-12-06 10:00:00,28.31,28.37,28.27,28.28,65100.0,17.7008,17.7383,17.6758,17.6821,65100.0
2011-12-06 10:05:00,28.28,28.43,28.28,28.4,83600.0,17.6821,17.7759,17.6821,17.7571,83600.0
2011-12-06 10:10:00,28.4,28.46,28.34,28.46,59400.0,17.7571,17.7946,17.7196,17.7946,59400.0
2011-12-06 10:15:00,28.46,28.5,28.46,28.49,47000.0,17.7946,17.8196,17.7946,17.8134,47000.0
2011-12-06 10:20:00,28.49,28.5,28.41,28.48,69200.0,17.8134,17.8196,17.7633,17.8071,69200.0
2011-12-06 10:25:00,28.48,28.49,28.43,28.48,56100.0,17.8071,17.8134,17.7759,17.8071,56100.0
2011-12-06 10:30:00,28.48,28.5,28.47,28.5,65300.0,17.8071,17.8196,17.8009,17.8196,65300.0
2011-12-06 10:35:00,28.49,28.51,28.46,28.47,114600.0,17.8134,17.8259,17.7946,17.8009,114600.0
2011-12-06 10:40:00,28.48,28.48,28.35,28.36,71600.0,17.8071,17.8071,17.7258,17.7321,71600.0
2011-12-06 10:45:00,28.37,28.42,28.35,28.42,41300.0,17.7383,17.7696,17.7258,17.7696,41300.0
2011-12-06 10:50:00,28.42,28.43,28.38,28.4,34500.0,17.7696,17.7759,17.7446,17.7571,34500.0
2011-12-06 10:55:00,28.4,28.42,28.36,28.38,24900.0,17.7571,17.7696,17.7321,17.7446,24900.0
2011-12-06 11:00:00,28.38,28.44,28.38,28.43,43300.0,17.7446,17.7821,17.7446,17.7759,43300.0
2011-12-06 11:05:00,28.43,28.44,28.36,28.37,38500.0,17.7759,17.7821,17.7321,17.7383,38500.0
2011-12-06 11:10:00,28.36,28.41,28.35,28.41,25400.0,17.7321,17.7633,17.7258,17.7633,25400.0
2011-12-06 11:15:00,28.4,28.41,28.35,28.35,17900.0,17.7571,17.7633,17.7258,17.7258,17900.0
2011-12-06 11:20:00,28.35,28.41,28.35,28.38,26700.0,17.7258,17.7633,17.7258,17.7446,26700.0
2011-12-06 11:25:00,28.37,28.38,28.34,28.35,27700.0,17.7383,17.7446,17.7196,17.7258,27700.0
2011-12-06 11:30:00,28.35,28.36,28.25,28.26,71900.0,17.7258,17.7321,17.6633,17.6696,71900.0
2011-12-06 11:35:00,28.25,28.29,28.25,28.27,44100.0,17.6633,17.6883,17.6633,17.6758,44100.0
2011-12-06 11:40:00,28.27,28.31,28.25,28.27,38800.0,17.6758,17.7008,17.6633,17.6758,38800.0
2011-12-06 11:45:00,28.26,28.28,28.23,28.24,20600.0,17.6696,17.6821,17.6508,17.6571,20600.0
2011-12-06 11:50:00,28.23,28.27,28.23,28.27,20600.0,17.6508,17.6758,17.6508,17.6758,20600.0
2011-12-06 11:55:00,28.27,28.33,28.26,28.3,33100.0,17.6758,17.7133,17.6696,17.6946,33100.0
2011-12-06 12:00:00,28.3,28.31,28.26,28.27,23100.0,17.6946,17.7008,17.6696,17.6758,23100.0
2011-12-06 12:05:00,28.26,28.28,28.23,28.27,30800.0,17.6696,17.6821,17.6508,17.6758,30800.0
2011-12-06 12:10:00,28.27,28.3,28.27,28.27,17200.0,17.6758,17.6946,17.6758,17.6758,17200.0
2011-12-06 12:15:00,28.28,28.29,28.25,28.27,39000.0,17.6821,17.6883,17.6633,17.6758,39000.0
2011-12-06 12:20:00,28.26,28.26,28.19,28.21,40000.0,17.6696,17.6696,17.6258,17.6383,40000.0
2011-12-06 12:25:00,28.2,28.2,28.16,28.19,18600.0,17.632,17.632,17.607,17.6258,18600.0
2011-12-06 12:30:00,28.19,28.21,28.15,28.18,27900.0,17.6258,17.6383,17.6008,17.6195,27900.0
2011-12-06 12:35:00,28.18,28.24,28.17,28.24,28200.0,17.6195,17.6571,17.6133,17.6571,28200.0
2011-12-06 12:40:00,28.24,28.3,28.24,28.27,48600.0,17.6571,17.6946,17.6571,17.6758,48600.0
2011-12-06 12:45:00,28.28,28.33,28.28,28.32,24200.0,17.6821,17.7133,17.6821,17.7071,24200.0
2011-12-06 12:50:00,28.32,28.34,28.3,28.32,27200.0,17.7071,17.7196,17.6946,17.7071,27200.0
2011-12-06 12:55:00,28.33,28.34,28.32,28.33,16200.0,17.7133,17.7196,17.7071,17.7133,16200.0
2011-12-06 13:00:00,28.32,28.35,28.32,28.35,16200.0,17.7071,17.7258,17.7071,17.7258,16200.0
2011-12-06 13:05:00,28.35,28.35,28.25,28.25,64100.0,17.7258,17.7258,17.6633,17.6633,64100.0
2011-12-06 13:10:00,28.26,28.26,28.17,28.19,75100.0,17.6696,17.6696,17.6133,17.6258,75100.0
2011-12-06 13:15:00,28.19,28.21,28.18,28.2,55800.0,17.6258,17.6383,17.6195,17.632,55800.0
2011-12-06 13:20:00,28.2,28.21,28.16,28.18,50600.0,17.632,17.6383,17.607,17.6195,50600.0
2011-12-06 13:25:00,28.19,28.2,28.15,28.19,71800.0,17.6258,17.632,17.6008,17.6258,71800.0
2011-12-06 13:30:00,28.2,28.29,28.19,28.25,47200.0,17.632,17.6883,17.6258,17.6633,47200.0
2011-12-06 13:35:00,28.25,28.29,28.25,28.28,26200.0,17.6633,17.6883,17.6633,17.6821,26200.0
2011-12-06 13:40:00,28.28,28.32,28.25,28.25,36000.0,17.6821,17.7071,17.6633,17.6633,36000.0
2011-12-06 13:45:00,28.25,28.27,28.23,28.23,21700.0,17.6633,17.6758,17.6508,17.6508,21700.0
2011-12-06 13:50:00,28.23,28.25,28.22,28.24,26900.0,17.6508,17.6633,17.6446,17.6571,26900.0
2011-12-06 13:55:00,28.24,28.25,28.2,28.2,23500.0,17.6571,17.6633,17.632,17.632,23500.0
2011-12-06 14:00:00,28.2,28.21,28.12,28.14,44100.0,17.632,17.6383,17.582,17.5945,44100.0
2011-12-06 14:05:00,28.13,28.17,28.13,28.17,20000.0,17.5883,17.6133,17.5883,17.6133,20000.0
2011-12-06 14:10:00,28.17,28.24,28.17,28.24,147100.0,17.6133,17.6571,17.6133,17.6571,147100.0
2011-12-06 14:15:00,28.24,28.26,28.24,28.25,63200.0,17.6571,17.6696,17.6571,17.6633,63200.0
2011-12-06 14:20:00,28.25,28.27,28.14,28.16,58400.0,17.6633,17.6758,17.5945,17.607,58400.0
2011-12-06 14:25:00,28.17,28.21,28.16,28.19,72800.0,17.6133,17.6383,17.607,17.6258,72800.0
2011-12-06 14:30:00,28.19,28.21,28.18,28.21,49400.0,17.6258,17.6383,17.6195,17.6383,49400.0
2011-12-06 14:35:00,28.2,28.31,28.2,28.31,104300.0,17.632,17.7008,17.632,17.7008,104300.0
2011-12-06 14:40:00,28.3,28.34,28.3,28.33,45800.0,17.6946,17.7196,17.6946,17.7133,45800.0
2011-12-06 14:45:00,28.32,28.34,28.29,28.31,47100.0,17.7071,17.7196,17.6883,17.7008,47100.0
2011-12-06 14:50:00,28.32,28.33,28.3,28.33,55400.0,17.7071,17.7133,17.6946,17.7133,55400.0
2011-12-06 14:55:00,28.33,28.33,28.3,28.3,29400.0,17.7133,17.7133,17.6946,17.6946,29400.0
2011-12-06 15:00:00,28.31,28.33,28.3,28.32,40000.0,17.7008,17.7133,17.6946,17.7071,40000.0
2011-12-06 15:05:00,28.32,28.32,28.26,28.26,74600.0,17.7071,17.7071,17.6696,17.6696,74600.0
2011-12-06 15:10:00,28.26,28.35,28.26,28.31,82600.0,17.6696,17.7258,17.6696,17.7008,82600.0
2011-12-06 15:15:00,28.32,28.33,28.29,28.3,39500.0,17.7071,17.7133,17.6883,17.6946,39500.0
2011-12-06 15:20:00,28.29,28.31,28.28,28.29,54200.0,17.6883,17.7008,17.6821,17.6883,54200.0
2011-12-06 15:25:00,28.29,28.32,28.2,28.2,79100.0,17.6883,17.7071,17.632,17.632,79100.0
2011-12-06 15:30:00,28.21,28.26,28.19,28.23,116900.0,17.6383,17.6696,17.6258,17.6508,116900.0
2011-12-06 15:35:00,28.22,28.25,28.19,28.22,102100.0,17.6446,17.6633,17.6258,17.6446,102100.0
2011-12-06 15:40:00,28.23,28.29,28.18,28.2,192300.0,17.6508,17.6883,17.6195,17.632,192300.0
2011-12-06 15:45:00,28.19,28.22,28.15,28.18,200900.0,17.6258,17.6446,17.6008,17.6195,200900.0
2011-12-06 15:50:00,28.19,28.2,28.15,28.16,181500.0,17.6258,17.632,17.6008,17.607,181500.0
2011-12-06 15:55:00,28.16,28.19,28.1,28.12,492600.0,17.607,17.6258,17.5695,17.582,492600.0
2011-12-07 09:30:00,28.0,28.0,27.5,27.55,357700.0,17.507,17.507,17.1944,17.2256,357700.0
2011-12-07 09:35:00,27.57,27.65,27.34,27.4,338900.0,17.2381,17.2882,17.0943,17.1318,338900.0
2011-12-07 09:40:00,27.46,27.6,27.4,27.46,228600.0,17.1694,17.2569,17.1318,17.1694,228600.0
2011-12-07 09:45:00,27.45,27.54,27.44,27.53,114300.0,17.1631,17.2194,17.1569,17.2131,114300.0
2011-12-07 09:50:00,27.52,27.6,27.44,27.46,75500.0,17.2069,17.2569,17.1569,17.1694,75500.0
2011-12-07 09:55:00,27.47,27.53,27.46,27.53,53800.0,17.1756,17.2131,17.1694,17.2131,53800.0
2011-12-07 10:00:00,27.53,27.63,27.52,27.55,111600.0,17.2131,17.2757,17.2069,17.2256,111600.0
2011-12-07 10:05:00,27.55,27.56,27.51,27.51,44200.0,17.2256,17.2319,17.2006,17.2006,44200.0
2011-12-07 10:10:00,27.51,27.53,27.44,27.5,98500.0,17.2006,17.2131,17.1569,17.1944,98500.0
2011-12-07 10:15:00,27.5,27.56,27.46,27.47,77200.0,17.1944,17.2319,17.1694,17.1756,77200.0
2011-12-07 10:20:00,27.48,27.48,27.38,27.41,90100.0,17.1819,17.1819,17.1193,17.1381,90100.0
2011-12-07 10:25:00,27.41,27.43,27.35,27.37,52600.0,17.1381,17.1506,17.1006,17.1131,52600.0
2011-12-07 10:30:00,27.37,27.42,27.32,27.4,71100.0,17.1131,17.1444,17.0818,17.1318,71100.0
2011-12-07 10:35:00,27.41,27.44,27.36,27.4,99200.0,17.1381,17.1569,17.1068,17.1318,99200.0
2011-12-07 10:40:00,27.4,27.45,27.38,27.45,44100.0,17.1318,17.1631,17.1193,17.1631,44100.0
2011-12-07 10:45:00,27.45,27.58,27.44,27.58,54700.0,17.1631,17.2444,17.1569,17.2444,54700.0
2011-12-07 10:50:00,27.59,27.72,27.57,27.71,176400.0,17.2506,17.3319,17.2381,17.3257,176400.0
2011-12-07 10:55:00,27.71,27.71,27.6,27.65,98300.0,17.3257,17.3257,17.2569,17.2882,98300.0
2011-12-07 11:00:00,27.65,27.76,27.62,27.7,89000.0,17.2882,17.3569,17.2694,17.3194,89000.0
2011-12-07 11:05:00,27.71,27.76,27.7,27.71,47800.0,17.3257,17.3569,17.3194,17.3257,47800.0
2011-12-07 11:10:00,27.71,27.71,27.68,27.7,24300.0,17.3257,17.3257,17.3069,17.3194,24300.0
2011-12-07 11:15:00,27.7,27.71,27.68,27.71,14400.0,17.3194,17.3257,17.3069,17.3257,14400.0
2011-12-07 11:20:00,27.71,27.82,27.69,27.8,37200.0,17.3257,17.3945,17.3132,17.3819,37200.0
2011-12-07 11:25:00,27.8,27.87,27.8,27.87,23500.0,17.3819,17.4257,17.3819,17.4257,23500.0
2011-12-07 11:30:00,27.87,27.92,27.86,27.88,29800.0,17.4257,17.457,17.4195,17.432,29800.0
2011-12-07 11:35:00,27.88,27.96,27.88,27.92,36600.0,17.432,17.482,17.432,17.457,36600.0
2011-12-07 11:40:00,27.92,27.93,27.84,27.87,33900.0,17.457,17.4632,17.407,17.4257,33900.0
2011-12-07 11:45:00,27.87,27.87,27.83,27.87,14100.0,17.4257,17.4257,17.4007,17.4257,14100.0
2011-12-07 11:50:00,27.86,27.89,27.85,27.86,27300.0,17.4195,17.4382,17.4132,17.4195,27300.0
2011-12-07 11:55:00,27.87,27.93,27.86,27.92,22200.0,17.4257,17.4632,17.4195,17.457,22200.0
2011-12-07 12:00:00,27.93,27.94,27.89,27.89,40000.0,17.4632,17.4695,17.4382,17.4382,40000.0
2011-12-07 12:05:00,27.9,27.95,27.9,27.92,17500.0,17.4445,17.4757,17.4445,17.457,17500.0
2011-12-07 12:10:00,27.92,27.94,27.88,27.91,29700.0,17.457,17.4695,17.432,17.4507,29700.0
2011-12-07 12:15:00,27.91,27.94,27.91,27.94,15200.0,17.4507,17.4695,17.4507,17.4695,15200.0
2011-12-07 12:20:00,27.93,27.98,27.93,27.98,18300.0,17.4632,17.4945,17.4632,17.4945,18300.0
2011-12-07 12:25:00,27.98,28.09,27.98,28.07,67200.0,17.4945,17.5633,17.4945,17.5508,67200.0
2011-12-07 12:30:00,28.07,28.08,28.0,28.0,50200.0,17.5508,17.557,17.507,17.507,50200.0
2011-12-07 12:35:00,28.01,28.04,28.0,28.03,18500.0,17.5132,17.532,17.507,17.5258,18500.0
2011-12-07 12:40:00,28.03,28.09,28.03,28.09,18300.0,17.5258,17.5633,17.5258,17.5633,18300.0
2011-12-07 12:45:00,28.09,28.13,28.08,28.08,15800.0,17.5633,17.5883,17.557,17.557,15800.0
2011-12-07 12:50:00,28.09,28.15,28.07,28.09,25000.0,17.5633,17.6008,17.5508,17.5633,25000.0
2011-12-07 12:55:00,28.09,28.1,28.07,28.09,16800.0,17.5633,17.5695,17.5508,17.5633,16800.0
2011-12-07 13:00:00,28.09,28.09,28.06,28.06,22700.0,17.5633,17.5633,17.5445,17.5445,22700.0
2011-12-07 13:05:00,28.05,28.09,28.04,28.05,25000.0,17.5383,17.5633,17.532,17.5383,25000.0
2011-12-07 13:10:00,28.04,28.04,27.99,28.01,30400.0,17.532,17.532,17.5007,17.5132,30400.0
2011-12-07 13:15:00,28.01,28.05,28.01,28.05,21200.0,17.5132,17.5383,17.5132,17.5383,21200.0
2011-12-07 13:20:00,28.05,28.05,28.03,28.05,10800.0,17.5383,17.5383,17.5258,17.5383,10800.0
2011-12-07 13:25:00,28.05,28.08,28.04,28.05,31600.0,17.5383,17.557,17.532,17.5383,31600.0
2011-12-07 13:30:00,28.06,28.09,28.02,28.02,22600.0,17.5445,17.5633,17.5195,17.5195,22600.0
2011-12-07 13:35:00,28.02,28.04,27.99,28.01,24200.0,17.5195,17.532,17.5007,17.5132,24200.0
2011-12-07 13:40:00,28.01,28.01,27.98,28.0,17200.0,17.5132,17.5132,17.4945,17.507,17200.0
2011-12-07 13:45:00,28.0,28.0,27.94,27.95,34800.0,17.507,17.507,17.4695,17.4757,34800.0
2011-12-07 13:50:00,27.95,27.98,27.91,27.93,34800.0,17.4757,17.4945,17.4507,17.4632,34800.0
2011-12-07 13:55:00,27.96,27.98,27.95,27.96,22800.0,17.482,17.4945,17.4757,17.482,22800.0
2011-12-07 14:00:00,27.96,27.99,27.96,27.96,24600.0,17.482,17.5007,17.482,17.482,24600.0
2011-12-07 14:05:00,27.97,27.98,27.91,27.91,45000.0,17.4882,17.4945,17.4507,17.4507,45000.0
2011-12-07 14:10:00,27.91,27.92,27.84,27.84,46900.0,17.4507,17.457,17.407,17.407,46900.0
2011-12-07 14:15:00,27.84,27.89,27.8,27.81,82500.0,17.407,17.4382,17.3819,17.3882,82500.0
2011-12-07 14:20:00,27.81,27.84,27.81,27.82,24400.0,17.3882,17.407,17.3882,17.3945,24400.0
2011-12-07 14:25:00,27.83,27.89,27.82,27.87,32800.0,17.4007,17.4382,17.3945,17.4257,32800.0
2011-12-07 14:30:00,27.86,27.89,27.83,27.88,28900.0,17.4195,17.4382,17.4007,17.432,28900.0
2011-12-07 14:35:00,27.87,27.91,27.85,27.91,25400.0,17.4257,17.4507,17.4132,17.4507,25400.0
2011-12-07 14:40:00,27.91,27.93,27.81,27.84,42500.0,17.4507,17.4632,17.3882,17.407,42500.0
2011-12-07 14:45:00,27.84,27.88,27.79,27.83,53900.0,17.407,17.432,17.3757,17.4007,53900.0
2011-12-07 14:50:00,27.83,27.85,27.8,27.81,38300.0,17.4007,17.4132,17.3819,17.3882,38300.0
2011-12-07 14:55:00,27.81,27.83,27.78,27.83,29100.0,17.3882,17.4007,17.3694,17.4007,29100.0
2011-12-07 15:00:00,27.83,27.87,27.8,27.81,56100.0,17.4007,17.4257,17.3819,17.3882,56100.0
2011-12-07 15:05:00,27.82,27.85,27.81,27.81,27300.0,17.3945,17.4132,17.3882,17.3882,27300.0
2011-12-07 15:10:00,27.81,27.86,27.81,27.86,58200.0,17.3882,17.4195,17.3882,17.4195,58200.0
2011-12-07 15:15:00,27.86,27.97,27.85,27.97,74000.0,17.4195,17.4882,17.4132,17.4882,74000.0
2011-12-07 15:20:00,27.96,28.01,27.95,27.99,59300.0,17.482,17.5132,17.4757,17.5007,59300.0
2011-12-07 15:25:00,27.99,28.04,27.99,28.02,39300.0,17.5007,17.532,17.5007,17.5195,39300.0
2011-12-07 15:30:00,28.03,28.07,27.99,28.01,68100.0,17.5258,17.5508,17.5007,17.5132,68100.0
2011-12-07 15:35:00,28.01,28.15,28.01,28.15,87100.0,17.5132,17.6008,17.5132,17.6008,87100.0
2011-12-07 15:40:00,28.15,28.25,28.14,28.16,173800.0,17.6008,17.6633,17.5945,17.607,173800.0
2011-12-07 15:45:00,28.17,28.22,28.13,28.22,155900.0,17.6133,17.6446,17.5883,17.6446,155900.0
2011-12-07 15:50:00,28.21,28.22,28.15,28.17,161700.0,17.6383,17.6446,17.6008,17.6133,161700.0
2011-12-07 15:55:00,28.18,28.21,28.1,28.12,239700.0,17.6195,17.6383,17.5695,17.582,239700.0
2011-12-08 09:30:00,28.05,28.5,28.05,28.44,184700.0,17.5383,17.8196,17.5383,17.7821,184700.0
2011-12-08 09:35:00,28.46,28.51,28.31,28.36,105400.0,17.7946,17.8259,17.7008,17.7321,105400.0
2011-12-08 09:40:00,28.36,28.4,28.27,28.31,70600.0,17.7321,17.7571,17.6758,17.7008,70600.0
2011-12-08 09:45:00,28.3,28.33,28.24,28.33,85900.0,17.6946,17.7133,17.6571,17.7133,85900.0
2011-12-08 09:50:00,28.32,28.33,28.23,28.28,94400.0,17.7071,17.7133,17.6508,17.6821,94400.0
2011-12-08 09:55:00,28.29,28.48,28.28,28.46,74800.0,17.6883,17.8071,17.6821,17.7946,74800.0
2011-12-08 10:00:00,28.47,28.47,28.3,28.3,123600.0,17.8009,17.8009,17.6946,17.6946,123600.0
2011-12-08 10:05:00,28.3,28.33,28.16,28.16,58600.0,17.6946,17.7133,17.607,17.607,58600.0
2011-12-08 10:10:00,28.17,28.27,28.17,28.22,33100.0,17.6133,17.6758,17.6133,17.6446,33100.0
2011-12-08 10:15:00,28.23,28.23,28.08,28.08,32800.0,17.6508,17.6508,17.557,17.557,32800.0
2011-12-08 10:20:00,28.09,28.18,28.08,28.1,43900.0,17.5633,17.6195,17.557,17.5695,43900.0
2011-12-08 10:25:00,28.11,28.19,28.08,28.1,34200.0,17.5758,17.6258,17.557,17.5695,34200.0
2011-12-08 10:30:00,28.1,28.32,28.08,28.21,123800.0,17.5695,17.7071,17.557,17.6383,123800.0
2011-12-08 10:35:00,28.21,28.21,28.15,28.2,37500.0,17.6383,17.6383,17.6008,17.632,37500.0
2011-12-08 10:40:00,28.19,28.21,28.19,28.21,44400.0,17.6258,17.6383,17.6258,17.6383,44400.0
2011-12-08 10:45:00,28.21,28.3,28.21,28.26,42700.0,17.6383,17.6946,17.6383,17.6696,42700.0
2011-12-08 10:50:00,28.26,28.26,28.19,28.19,21600.0,17.6696,17.6696,17.6258,17.6258,21600.0
2011-12-08 10:55:00,28.2,28.23,28.13,28.14,24300.0,17.632,17.6508,17.5883,17.5945,24300.0
2011-12-08 11:00:00,28.13,28.15,28.08,28.09,37000.0,17.5883,17.6008,17.557,17.5633,37000.0
2011-12-08 11:05:00,28.09,28.14,28.03,28.04,49800.0,17.5633,17.5945,17.5258,17.532,49800.0
2011-12-08 11:10:00,28.04,28.09,28.03,28.05,58900.0,17.532,17.5633,17.5258,17.5383,58900.0
2011-12-08 11:15:00,28.05,28.06,27.99,28.03,42400.0,17.5383,17.5445,17.5007,17.5258,42400.0
2011-12-08 11:20:00,28.03,28.13,28.03,28.11,37200.0,17.5258,17.5883,17.5258,17.5758,37200.0
2011-12-08 11:25:00,28.12,28.12,28.03,28.03,29000.0,17.582,17.582,17.5258,17.5258,29000.0
2011-12-08 11:30:00,28.04,28.05,28.0,28.02,56700.0,17.532,17.5383,17.507,17.5195,56700.0
2011-12-08 11:35:00,28.01,28.03,27.97,27.98,52600.0,17.5132,17.5258,17.4882,17.4945,52600.0
2011-12-08 11:40:00,27.98,28.02,27.92,28.01,92200.0,17.4945,17.5195,17.457,17.5132,92200.0
2011-12-08 11:45:00,28.01,28.04,27.99,28.01,74600.0,17.5132,17.532,17.5007,17.5132,74600.0
2011-12-08 11:50:00,28.01,28.05,27.99,28.03,54900.0,17.5132,17.5383,17.5007,17.5258,54900.0
2011-12-08 11:55:00,28.02,28.04,28.0,28.02,20400.0,17.5195,17.532,17.507,17.5195,20400.0
2011-12-08 12:00:00,28.02,28.03,27.99,28.01,70800.0,17.5195,17.5258,17.5007,17.5132,70800.0
2011-12-08 12:05:00,28.0,28.05,27.99,28.03,68500.0,17.507,17.5383,17.5007,17.5258,68500.0
2011-12-08 12:10:00,28.03,28.04,27.99,27.99,66900.0,17.5258,17.532,17.5007,17.5007,66900.0
2011-12-08 12:15:00,27.98,28.0,27.93,27.95,53700.0,17.4945,17.507,17.4632,17.4757,53700.0
2011-12-08 12:20:00,27.95,27.96,27.88,27.88,40500.0,17.4757,17.482,17.432,17.432,40500.0
2011-12-08 12:25:00,27.88,27.93,27.84,27.87,60600.0,17.432,17.4632,17.407,17.4257,60600.0
2011-12-08 12:30:00,27.86,27.87,27.83,27.84,39600.0,17.4195,17.4257,17.4007,17.407,39600.0
2011-12-08 12:35:00,27.85,27.88,27.81,27.82,38300.0,17.4132,17.432,17.3882,17.3945,38300.0
2011-12-08 12:40:00,27.81,27.84,27.78,27.8,62000.0,17.3882,17.407,17.3694,17.3819,62000.0
2011-12-08 12:45:00,27.8,27.8,27.75,27.75,50800.0,17.3819,17.3819,17.3507,17.3507,50800.0
2011-12-08 12:50:00,27.76,27.77,27.68,27.71,67600.0,17.3569,17.3632,17.3069,17.3257,67600.0
2011-12-08 12:55:00,27.71,27.71,27.67,27.67,30600.0,17.3257,17.3257,17.3007,17.3007,30600.0
2011-12-08 13:00:00,27.68,27.68,27.53,27.53,122300.0,17.3069,17.3069,17.2131,17.2131,122300.0
2011-12-08 13:05:00,27.53,27.53,27.43,27.43,74900.0,17.2131,17.2131,17.1506,17.1506,74900.0
2011-12-08 13:10:00,27.43,27.44,27.37,27.43,69200.0,17.1506,17.1569,17.1131,17.1506,69200.0
2011-12-08 13:15:00,27.42,27.46,27.35,27.45,51400.0,17.1444,17.1694,17.1006,17.1631,51400.0
2011-12-08 13:20:00,27.45,27.47,27.43,27.47,27300.0,17.1631,17.1756,17.1506,17.1756,27300.0
2011-12-08 13:25:00,27.46,27.57,27.45,27.53,58200.0,17.1694,17.2381,17.1631,17.2131,58200.0
2011-12-08 13:30:00,27.52,27.52,27.45,27.45,35300.0,17.2069,17.2069,17.1631,17.1631,35300.0
2011-12-08 13:35:00,27.45,27.55,27.44,27.55,62800.0,17.1631,17.2256,17.1569,17.2256,62800.0
2011-12-08 13:40:00,27.55,27.65,27.55,27.6,49200.0,17.2256,17.2882,17.2256,17.2569,49200.0
2011-12-08 13:45:00,27.59,27.63,27.53,27.54,34600.0,17.2506,17.2757,17.2131,17.2194,34600.0
2011-12-08 13:50:00,27.54,27.56,27.51,27.52,38900.0,17.2194,17.2319,17.2006,17.2069,38900.0
2011-12-08 13:55:00,27.53,27.63,27.52,27.61,40200.0,17.2131,17.2757,17.2069,17.2631,40200.0
2011-12-08 14:00:00,27.61,27.62,27.54,27.6,86500.0,17.2631,17.2694,17.2194,17.2569,86500.0
2011-12-08 14:05:00,27.6,27.63,27.55,27.63,48000.0,17.2569,17.2757,17.2256,17.2757,48000.0
2011-12-08 14:10:00,27.62,27.64,27.6,27.6,29600.0,17.2694,17.2819,17.2569,17.2569,29600.0
2011-12-08 14:15:00,27.6,27.62,27.57,27.61,29300.0,17.2569,17.2694,17.2381,17.2631,29300.0
2011-12-08 14:20:00,27.62,27.62,27.53,27.53,56400.0,17.2694,17.2694,17.2131,17.2131,56400.0
2011-12-08 14:25:00,27.54,27.56,27.51,27.53,50400.0,17.2194,17.2319,17.2006,17.2131,50400.0
2011-12-08 14:30:00,27.52,27.52,27.48,27.5,60900.0,17.2069,17.2069,17.1819,17.1944,60900.0
2011-12-08 14:35:00,27.49,27.49,27.44,27.44,32900.0,17.1881,17.1881,17.1569,17.1569,32900.0
2011-12-08 14:40:00,27.44,27.47,27.4,27.4,53200.0,17.1569,17.1756,17.1318,17.1318,53200.0
2011-12-08 14:45:00,27.41,27.46,27.39,27.45,43700.0,17.1381,17.1694,17.1256,17.1631,43700.0
2011-12-08 14:50:00,27.46,27.48,27.37,27.38,45700.0,17.1694,17.1819,17.1131,17.1193,45700.0
2011-12-08 14:55:00,27.37,27.45,27.37,27.44,54500.0,17.1131,17.1631,17.1131,17.1569,54500.0
2011-12-08 15:00:00,27.44,27.46,27.42,27.46,53200.0,17.1569,17.1694,17.1444,17.1694,53200.0
2011-12-08 15:05:00,27.46,27.47,27.43,27.45,87500.0,17.1694,17.1756,17.1506,17.1631,87500.0
2011-12-08 15:10:00,27.45,27.57,27.45,27.54,97600.0,17.1631,17.2381,17.1631,17.2194,97600.0
2011-12-08 15:15:00,27.55,27.61,27.54,27.61,70200.0,17.2256,17.2631,17.2194,17.2631,70200.0
2011-12-08 15:20:00,27.61,27.62,27.56,27.58,45200.0,17.2631,17.2694,17.2319,17.2444,45200.0
2011-12-08 15:25:00,27.58,27.67,27.57,27.63,130200.0,17.2444,17.3007,17.2381,17.2757,130200.0
2011-12-08 15:30:00,27.63,27.71,27.61,27.65,185000.0,17.2757,17.3257,17.2631,17.2882,185000.0
2011-12-08 15:35:00,27.66,27.71,27.61,27.61,127000.0,17.2944,17.3257,17.2631,17.2631,127000.0
2011-12-08 15:40:00,27.61,27.62,27.46,27.49,174400.0,17.2631,17.2694,17.1694,17.1881,174400.0
2011-12-08 15:45:00,27.49,27.5,27.35,27.38,232800.0,17.1881,17.1944,17.1006,17.1193,232800.0
2011-12-08 15:50:00,27.38,27.43,27.35,27.4,236900.0,17.1193,17.1506,17.1006,17.1318,236900.0
2011-12-08 15:55:00,27.4,27.42,27.33,27.42,302900.0,17.1318,17.1444,17.0881,17.1444,302900.0
2011-12-09 09:30:00,27.4,27.52,27.3,27.44,133200.0,17.1318,17.2069,17.0693,17.1569,133200.0
2011-12-09 09:35:00,27.44,27.52,27.27,27.43,85400.0,17.1569,17.2069,17.0506,17.1506,85400.0
2011-12-09 09:40:00,27.43,27.45,27.18,27.27,95900.0,17.1506,17.1631,16.9943,17.0506,95900.0
2011-12-09 09:45:00,27.26,27.38,27.19,27.38,74800.0,17.0443,17.1193,17.0005,17.1193,74800.0
2011-12-09 09:50:00,27.38,27.52,27.34,27.52,78000.0,17.1193,17.2069,17.0943,17.2069,78000.0
2011-12-09 09:55:00,27.51,27.63,27.46,27.55,192500.0,17.2006,17.2757,17.1694,17.2256,192500.0
2011-12-09 10:00:00,27.55,27.75,27.55,27.75,64200.0,17.2256,17.3507,17.2256,17.3507,64200.0
2011-12-09 10:05:00,27.75,27.76,27.71,27.71,57600.0,17.3507,17.3569,17.3257,17.3257,57600.0
2011-12-09 10:10:00,27.72,27.74,27.68,27.71,97900.0,17.3319,17.3444,17.3069,17.3257,97900.0
2011-12-09 10:15:00,27.71,27.72,27.66,27.72,63500.0,17.3257,17.3319,17.2944,17.3319,63500.0
2011-12-09 10:20:00,27.72,27.77,27.67,27.74,52600.0,17.3319,17.3632,17.3007,17.3444,52600.0
2011-12-09 10:25:00,27.74,27.74,27.6,27.66,89100.0,17.3444,17.3444,17.2569,17.2944,89100.0
2011-12-09 10:30:00,27.66,27.75,27.65,27.72,38100.0,17.2944,17.3507,17.2882,17.3319,38100.0
2011-12-09 10:35:00,27.72,27.74,27.66,27.66,37900.0,17.3319,17.3444,17.2944,17.2944,37900.0
2011-12-09 10:40:00,27.65,27.69,27.6,27.65,41700.0,17.2882,17.3132,17.2569,17.2882,41700.0
2011-12-09 10:45:00,27.64,27.68,27.61,27.68,26800.0,17.2819,17.3069,17.2631,17.3069,26800.0
2011-12-09 10:50:00,27.68,27.75,27.62,27.74,84000.0,17.3069,17.3507,17.2694,17.3444,84000.0
2011-12-09 10:55:00,27.74,27.8,27.73,27.8,53500.0,17.3444,17.3819,17.3382,17.3819,53500.0
2011-12-09 11:00:00,27.8,27.9,27.79,27.86,99600.0,17.3819,17.4445,17.3757,17.4195,99600.0
2011-12-09 11:05:00,27.85,27.9,27.84,27.89,31100.0,17.4132,17.4445,17.407,17.4382,31100.0
2011-12-09 11:10:00,27.89,27.93,27.85,27.88,44700.0,17.4382,17.4632,17.4132,17.432,44700.0
2011-12-09 11:15:00,27.88,27.94,27.88,27.94,36100.0,17.432,17.4695,17.432,17.4695,36100.0
2011-12-09 11:20:00,27.94,27.97,27.91,27.97,37000.0,17.4695,17.4882,17.4507,17.4882,37000.0
2011-12-09 11:25:00,27.96,27.98,27.92,27.98,29500.0,17.482,17.4945,17.457,17.4945,29500.0
2011-12-09 11:30:00,27.97,28.04,27.97,28.0,65100.0,17.4882,17.532,17.4882,17.507,65100.0
2011-12-09 11:35:00,27.99,27.99,27.95,27.98,16100.0,17.5007,17.5007,17.4757,17.4945,16100.0
2011-12-09 11:40:00,27.97,28.0,27.95,27.99,34900.0,17.4882,17.507,17.4757,17.5007,34900.0
2011-12-09 11:45:00,27.98,28.01,27.9,27.92,51400.0,17.4945,17.5132,17.4445,17.457,51400.0
2011-12-09 11:50:00,27.91,27.95,27.9,27.93,19100.0,17.4507,17.4757,17.4445,17.4632,19100.0
2011-12-09 11:55:00,27.92,27.92,27.87,27.87,40400.0,17.457,17.457,17.4257,17.4257,40400.0
2011-12-09 12:00:00,27.88,27.89,27.82,27.82,30600.0,17.432,17.4382,17.3945,17.3945,30600.0
2011-12-09 12:05:00,27.82,27.86,27.81,27.84,28200.0,17.3945,17.4195,17.3882,17.407,28200.0
2011-12-09 12:10:00,27.83,27.85,27.82,27.84,38700.0,17.4007,17.4132,17.3945,17.407,38700.0
2011-12-09 12:15:00,27.84,27.87,27.83,27.86,37100.0,17.407,17.4257,17.4007,17.4195,37100.0
2011-12-09 12:20:00,27.85,27.87,27.83,27.83,26500.0,17.4132,17.4257,17.4007,17.4007,26500.0
2011-12-09 12:25:00,27.83,27.86,27.8,27.81,24500.0,17.4007,17.4195,17.3819,17.3882,24500.0
2011-12-09 12:30:00,27.81,27.84,27.79,27.82,20400.0,17.3882,17.407,17.3757,17.3945,20400.0
2011-12-09 12:35:00,27.81,27.84,27.79,27.81,29800.0,17.3882,17.407,17.3757,17.3882,29800.0
2011-12-09 12:40:00,27.81,27.9,27.77,27.87,35700.0,17.3882,17.4445,17.3632,17.4257,35700.0
2011-12-09 12:45:00,27.88,27.9,27.85,27.85,19400.0,17.432,17.4445,17.4132,17.4132,19400.0
2011-12-09 12:50:00,27.84,27.9,27.84,27.89,14000.0,17.407,17.4445,17.407,17.4382,14000.0
2011-12-09 12:55:00,27.9,27.9,27.86,27.87,14900.0,17.4445,17.4445,17.4195,17.4257,14900.0
2011-12-09 13:00:00,27.87,27.91,27.84,27.89,21600.0,17.4257,17.4507,17.407,17.4382,21600.0
2011-12-09 13:05:00,27.9,27.94,27.89,27.93,32200.0,17.4445,17.4695,17.4382,17.4632,32200.0
2011-12-09 13:10:00,27.94,27.99,27.94,27.94,37000.0,17.4695,17.5007,17.4695,17.4695,37000.0
2011-12-09 13:15:00,27.94,27.97,27.94,27.96,8600.0,17.4695,17.4882,17.4695,17.482,8600.0
2011-12-09 13:20:00,27.97,27.99,27.96,27.97,32500.0,17.4882,17.5007,17.482,17.4882,32500.0
2011-12-09 13:25:00,27.97,28.07,27.97,28.04,85100.0,17.4882,17.5508,17.4882,17.532,85100.0
2011-12-09 13:30:00,28.04,28.1,28.04,28.1,59000.0,17.532,17.5695,17.532,17.5695,59000.0
2011-12-09 13:35:00,28.09,28.1,28.04,28.05,48400.0,17.5633,17.5695,17.532,17.5383,48400.0
2011-12-09 13:40:00,28.05,28.08,28.05,28.08,29100.0,17.5383,17.557,17.5383,17.557,29100.0
2011-12-09 13:45:00,28.08,28.08,28.0,28.01,38300.0,17.557,17.557,17.507,17.5132,38300.0
2011-12-09 13:50:00,28.01,28.02,27.97,27.98,26900.0,17.5132,17.5195,17.4882,17.4945,26900.0
2011-12-09 13:55:00,27.98,28.0,27.95,27.97,33000.0,17.4945,17.507,17.4757,17.4882,33000.0
2011-12-09 14:00:00,27.96,28.0,27.95,27.95,42700.0,17.482,17.507,17.4757,17.4757,42700.0
2011-12-09 14:05:00,27.96,27.98,27.96,27.96,30200.0,17.482,17.4945,17.482,17.482,30200.0
2011-12-09 14:10:00,27.97,27.97,27.94,27.94,47400.0,17.4882,17.4882,17.4695,17.4695,47400.0
2011-12-09 14:15:00,27.95,27.99,27.94,27.98,31800.0,17.4757,17.5007,17.4695,17.4945,31800.0
2011-12-09 14:20:00,27.98,28.0,27.97,27.98,31800.0,17.4945,17.507,17.4882,17.4945,31800.0
2011-12-09 14:25:00,27.99,28.03,27.97,28.0,51200.0,17.5007,17.5258,17.4882,17.507,51200.0
2011-12-09 14:30:00,28.01,28.06,28.01,28.06,35400.0,17.5132,17.5445,17.5132,17.5445,35400.0
2011-12-09 14:35:00,28.06,28.08,28.04,28.04,32600.0,17.5445,17.557,17.532,17.532,32600.0
2011-12-09 14:40:00,28.05,28.06,28.02,28.06,24500.0,17.5383,17.5445,17.5195,17.5445,24500.0
2011-12-09 14:45:00,28.06,28.11,28.05,28.1,35500.0,17.5445,17.5758,17.5383,17.5695,35500.0
2011-12-09 14:50:00,28.1,28.12,28.07,28.1,54000.0,17.5695,17.582,17.5508,17.5695,54000.0
2011-12-09 14:55:00,28.1,28.11,28.04,28.05,33200.0,17.5695,17.5758,17.532,17.5383,33200.0
2011-12-09 15:00:00,28.05,28.12,28.05,28.06,268900.0,17.5383,17.582,17.5383,17.5445,268900.0
2011-12-09 15:05:00,28.06,28.06,28.02,28.04,78100.0,17.5445,17.5445,17.5195,17.532,78100.0
2011-12-09 15:10:00,28.04,28.09,28.04,28.09,38500.0,17.532,17.5633,17.532,17.5633,38500.0
2011-12-09 15:15:00,28.09,28.11,28.05,28.05,66600.0,17.5633,17.5758,17.5383,17.5383,66600.0
2011-12-09 15:20:00,28.06,28.12,28.05,28.12,49200.0,17.5445,17.582,17.5383,17.582,49200.0
2011-12-09 15:25:00,28.11,28.18,28.11,28.16,70000.0,17.5758,17.6195,17.5758,17.607,70000.0
2011-12-09 15:30:00,28.16,28.17,28.14,28.15,53800.0,17.607,17.6133,17.5945,17.6008,53800.0
2011-12-09 15:35:00,28.16,28.2,28.15,28.19,80600.0,17.607,17.632,17.6008,17.6258,80600.0
2011-12-09 15:40:00,28.19,28.21,28.18,28.2,136400.0,17.6258,17.6383,17.6195,17.632,136400.0
2011-12-09 15:45:00,28.19,28.2,28.08,28.12,151300.0,17.6258,17.632,17.557,17.582,151300.0
2011-12-09 15:50:00,28.13,28.13,28.08,28.13,151300.0,17.5883,17.5883,17.557,17.5883,151300.0
2011-12-09 15:55:00,28.12,28.17,28.11,28.12,267000.0,17.582,17.6133,17.5758,17.582,267000.0
2011-12-12 09:30:00,28.02,28.02,27.78,27.83,134900.0,17.5195,17.5195,17.3694,17.4007,134900.0
2011-12-12 09:35:00,27.82,27.99,27.8,27.99,116300.0,17.3945,17.5007,17.3819,17.5007,116300.0
2011-12-12 09:40:00,27.99,28.17,27.97,28.11,123400.0,17.5007,17.6133,17.4882,17.5758,123400.0
2011-12-12 09:45:00,28.11,28.46,28.09,28.45,179800.0,17.5758,17.7946,17.5633,17.7884,179800.0
2011-12-12 09:50:00,28.43,28.46,28.29,28.31,187300.0,17.7759,17.7946,17.6883,17.7008,187300.0
2011-12-12 09:55:00,28.31,28.32,28.16,28.2,195700.0,17.7008,17.7071,17.607,17.632,195700.0
2011-12-12 10:00:00,28.2,28.22,28.0,28.0,147400.0,17.632,17.6446,17.507,17.507,147400.0
2011-12-12 10:05:00,28.02,28.04,27.94,27.97,136900.0,17.5195,17.532,17.4695,17.4882,136900.0
2011-12-12 10:10:00,27.96,28.07,27.95,28.07,67700.0,17.482,17.5508,17.4757,17.5508,67700.0
2011-12-12 10:15:00,28.07,28.07,27.86,27.93,83600.0,17.5508,17.5508,17.4195,17.4632,83600.0
2011-12-12 10:20:00,27.92,27.95,27.85,27.91,97400.0,17.457,17.4757,17.4132,17.4507,97400.0
2011-12-12 10:25:00,27.91,27.98,27.88,27.96,101300.0,17.4507,17.4945,17.432,17.482,101300.0
2011-12-12 10:30:00,27.95,27.96,27.8,27.8,97100.0,17.4757,17.482,17.3819,17.3819,97100.0
2011-12-12 10:35:00,27.81,27.82,27.69,27.69,253200.0,17.3882,17.3945,17.3132,17.3132,253200.0
2011-12-12 10:40:00,27.68,27.78,27.66,27.7,152400.0,17.3069,17.3694,17.2944,17.3194,152400.0
2011-12-12 10:45:00,27.7,27.82,27.66,27.81,79600.0,17.3194,17.3945,17.2944,17.3882,79600.0
2011-12-12 10:50:00,27.81,27.81,27.64,27.67,70600.0,17.3882,17.3882,17.2819,17.3007,70600.0
2011-12-12 10:55:00,27.67,27.7,27.65,27.67,35800.0,17.3007,17.3194,17.2882,17.3007,35800.0
2011-12-12 11:00:00,27.67,27.73,27.65,27.7,82300.0,17.3007,17.3382,17.2882,17.3194,82300.0
2011-12-12 11:05:00,27.71,27.75,27.7,27.71,67700.0,17.3257,17.3507,17.3194,17.3257,67700.0
2011-12-12 11:10:00,27.71,27.74,27.68,27.7,40200.0,17.3257,17.3444,17.3069,17.3194,40200.0
2011-12-12 11:15:00,27.7,27.7,27.64,27.65,91200.0,17.3194,17.3194,17.2819,17.2882,91200.0
2011-12-12 11:20:00,27.65,27.66,27.57,27.61,147300.0,17.2882,17.2944,17.2381,17.2631,147300.0
2011-12-12 11:25:00,27.61,27.63,27.59,27.59,35900.0,17.2631,17.2757,17.2506,17.2506,35900.0
2011-12-12 11:30:00,27.59,27.6,27.57,27.59,36100.0,17.2506,17.2569,17.2381,17.2506,36100.0
2011-12-12 11:35:00,27.6,27.6,27.57,27.58,50600.0,17.2569,17.2569,17.2381,17.2444,50600.0
2011-12-12 11:40:00,27.57,27.59,27.54,27.54,35300.0,17.2381,17.2506,17.2194,17.2194,35300.0
2011-12-12 11:45:00,27.55,27.55,27.48,27.48,22600.0,17.2256,17.2256,17.1819,17.1819,22600.0
2011-12-12 11:50:00,27.49,27.53,27.45,27.51,51900.0,17.1881,17.2131,17.1631,17.2006,51900.0
2011-12-12 11:55:00,27.5,27.55,27.45,27.54,47500.0,17.1944,17.2256,17.1631,17.2194,47500.0
2011-12-12 12:00:00,27.54,27.58,27.5,27.54,27100.0,17.2194,17.2444,17.1944,17.2194,27100.0
2011-12-12 12:05:00,27.55,27.6,27.55,27.59,60500.0,17.2256,17.2569,17.2256,17.2506,60500.0
2011-12-12 12:10:00,27.59,27.61,27.58,27.6,66900.0,17.2506,17.2631,17.2444,17.2569,66900.0
2011-12-12 12:15:00,27.6,27.6,27.56,27.56,30500.0,17.2569,17.2569,17.2319,17.2319,30500.0
2011-12-12 12:20:00,27.57,27.57,27.54,27.54,23400.0,17.2381,17.2381,17.2194,17.2194,23400.0
2011-12-12 12:25:00,27.55,27.6,27.54,27.6,42200.0,17.2256,17.2569,17.2194,17.2569,42200.0
2011-12-12 12:30:00,27.59,27.61,27.58,27.58,94100.0,17.2506,17.2631,17.2444,17.2444,94100.0
2011-12-12 12:35:00,27.58,27.61,27.58,27.59,97800.0,17.2444,17.2631,17.2444,17.2506,97800.0
2011-12-12 12:40:00,27.59,27.6,27.58,27.59,60400.0,17.2506,17.2569,17.2444,17.2506,60400.0
2011-12-12 12:45:00,27.59,27.61,27.58,27.59,103200.0,17.2506,17.2631,17.2444,17.2506,103200.0
2011-12-12 12:50:00,27.6,27.61,27.58,27.6,117500.0,17.2569,17.2631,17.2444,17.2569,117500.0
2011-12-12 12:55:00,27.6,27.62,27.58,27.6,111700.0,17.2569,17.2694,17.2444,17.2569,111700.0
2011-12-12 13:00:00,27.6,27.61,27.55,27.59,40600.0,17.2569,17.2631,17.2256,17.2506,40600.0
2011-12-12 13:05:00,27.59,27.63,27.57,27.57,53600.0,17.2506,17.2757,17.2381,17.2381,53600.0
2011-12-12 13:10:00,27.57,27.63,27.53,27.6,67400.0,17.2381,17.2757,17.2131,17.2569,67400.0
2011-12-12 13:15:00,27.61,27.64,27.59,27.61,36200.0,17.2631,17.2819,17.2506,17.2631,36200.0
2011-12-12 13:20:00,27.6,27.62,27.59,27.62,24100.0,17.2569,17.2694,17.2506,17.2694,24100.0
2011-12-12 13:25:00,27.62,27.7,27.62,27.7,74500.0,17.2694,17.3194,17.2694,17.3194,74500.0
2011-12-12 13:30:00,27.69,27.7,27.67,27.68,56400.0,17.3132,17.3194,17.3007,17.3069,56400.0
2011-12-12 13:35:00,27.68,27.69,27.66,27.68,26600.0,17.3069,17.3132,17.2944,17.3069,26600.0
2011-12-12 13:40:00,27.68,27.7,27.67,27.7,29300.0,17.3069,17.3194,17.3007,17.3194,29300.0
2011-12-12 13:45:00,27.7,27.75,27.69,27.75,114700.0,17.3194,17.3507,17.3132,17.3507,114700.0
2011-12-12 13:50:00,27.76,27.79,27.68,27.73,145000.0,17.3569,17.3757,17.3069,17.3382,145000.0
2011-12-12 13:55:00,27.73,27.73,27.66,27.67,57100.0,17.3382,17.3382,17.2944,17.3007,57100.0
2011-12-12 14:00:00,27.67,27.68,27.59,27.61,88600.0,17.3007,17.3069,17.2506,17.2631,88600.0
2011-12-12 14:05:00,27.61,27.64,27.6,27.63,34000.0,17.2631,17.2819,17.2569,17.2757,34000.0
2011-12-12 14:10:00,27.63,27.7,27.63,27.7,38600.0,17.2757,17.3194,17.2757,17.3194,38600.0
2011-12-12 14:15:00,27.68,27.75,27.68,27.74,28000.0,17.3069,17.3507,17.3069,17.3444,28000.0
2011-12-12 14:20:00,27.73,27.8,27.71,27.79,68300.0,17.3382,17.3819,17.3257,17.3757,68300.0
2011-12-12 14:25:00,27.79,27.81,27.78,27.79,56900.0,17.3757,17.3882,17.3694,17.3757,56900.0
2011-12-12 14:30:00,27.78,27.83,27.78,27.8,42300.0,17.3694,17.4007,17.3694,17.3819,42300.0
2011-12-12 14:35:00,27.79,27.8,27.73,27.73,54800.0,17.3757,17.3819,17.3382,17.3382,54800.0
2011-12-12 14:40:00,27.73,27.75,27.71,27.74,31900.0,17.3382,17.3507,17.3257,17.3444,31900.0
2011-12-12 14:45:00,27.75,27.75,27.74,27.74,21400.0,17.3507,17.3507,17.3444,17.3444,21400.0
2011-12-12 14:50:00,27.74,27.76,27.73,27.74,66000.0,17.3444,17.3569,17.3382,17.3444,66000.0
2011-12-12 14:55:00,27.75,27.77,27.74,27.76,58500.0,17.3507,17.3632,17.3444,17.3569,58500.0
2011-12-12 15:00:00,27.77,27.83,27.77,27.83,77600.0,17.3632,17.4007,17.3632,17.4007,77600.0
2011-12-12 15:05:00,27.83,27.83,27.77,27.78,50000.0,17.4007,17.4007,17.3632,17.3694,50000.0
2011-12-12 15:10:00,27.77,27.84,27.77,27.82,58000.0,17.3632,17.407,17.3632,17.3945,58000.0
2011-12-12 15:15:00,27.83,27.86,27.79,27.85,114000.0,17.4007,17.4195,17.3757,17.4132,114000.0
2011-12-12 15:20:00,27.85,27.87,27.8,27.82,92200.0,17.4132,17.4257,17.3819,17.3945,92200.0
2011-12-12 15:25:00,27.82,27.99,27.81,27.99,303700.0,17.3945,17.5007,17.3882,17.5007,303700.0
2011-12-12 15:30:00,27.99,28.07,27.98,28.05,271900.0,17.5007,17.5508,17.4945,17.5383,271900.0
2011-12-12 15:35:00,28.05,28.07,27.98,28.05,267100.0,17.5383,17.5508,17.4945,17.5383,267100.0
2011-12-12 15:40:00,28.05,28.12,28.02,28.08,221500.0,17.5383,17.582,17.5195,17.557,221500.0
2011-12-12 15:45:00,28.08,28.11,28.05,28.09,226500.0,17.557,17.5758,17.5383,17.5633,226500.0
2011-12-12 15:50:00,28.09,28.12,28.05,28.11,278200.0,17.5633,17.582,17.5383,17.5758,278200.0
2011-12-12 15:55:00,28.1,28.1,28.05,28.05,329300.0,17.5695,17.5695,17.5383,17.5383,329300.0
2011-12-13 09:30:00,25.53,25.71,25.14,25.25,1069100.0,15.9626,16.0752,15.7188,15.7876,1069100.0
2011-12-13 09:35:00,25.25,25.28,25.05,25.05,698300.0,15.7876,15.8063,15.6625,15.6625,698300.0
2011-12-13 09:40:00,25.06,25.1,24.92,24.97,945400.0,15.6688,15.6938,15.5812,15.6125,945400.0
2011-12-13 09:45:00,24.98,25.0,24.73,24.74,1003400.0,15.6187,15.6312,15.4624,15.4687,1003400.0
2011-12-13 09:50:00,24.74,24.88,24.65,24.86,920000.0,15.4687,15.5562,15.4124,15.5437,920000.0
2011-12-13 09:55:00,24.86,24.92,24.68,24.68,401900.0,15.5437,15.5812,15.4312,15.4312,401900.0
2011-12-13 10:00:00,24.67,25.05,24.6,25.05,814700.0,15.4249,15.6625,15.3811,15.6625,814700.0
2011-12-13 10:05:00,25.05,25.15,24.82,25.13,827200.0,15.6625,15.725,15.5187,15.7125,827200.0
2011-12-13 10:10:00,25.13,25.25,25.05,25.09,506800.0,15.7125,15.7876,15.6625,15.6875,506800.0
2011-12-13 10:15:00,25.09,25.22,25.08,25.14,589700.0,15.6875,15.7688,15.6813,15.7188,589700.0
2011-12-13 10:20:00,25.14,25.14,24.86,24.87,499300.0,15.7188,15.7188,15.5437,15.55,499300.0
2011-12-13 10:25:00,24.87,24.96,24.87,24.92,324000.0,15.55,15.6062,15.55,15.5812,324000.0
2011-12-13 10:30:00,24.92,25.07,24.91,24.96,276900.0,15.5812,15.675,15.575,15.6062,276900.0
2011-12-13 10:35:00,24.97,25.12,24.94,25.0,222700.0,15.6125,15.7063,15.5937,15.6312,222700.0
2011-12-13 10:40:00,25.01,25.08,24.9,24.9,438700.0,15.6375,15.6813,15.5687,15.5687,438700.0
2011-12-13 10:45:00,24.89,24.9,24.63,24.65,742600.0,15.5625,15.5687,15.3999,15.4124,742600.0
2011-12-13 10:50:00,24.64,24.76,24.61,24.7,462600.0,15.4062,15.4812,15.3874,15.4437,462600.0
2011-12-13 10:55:00,24.71,24.76,24.7,24.73,279100.0,15.4499,15.4812,15.4437,15.4624,279100.0
2011-12-13 11:00:00,24.73,24.78,24.66,24.71,390100.0,15.4624,15.4937,15.4187,15.4499,390100.0
2011-12-13 11:05:00,24.71,24.88,24.71,24.86,396000.0,15.4499,15.5562,15.4499,15.5437,396000.0
2011-12-13 11:10:00,24.86,25.08,24.85,25.06,307700.0,15.5437,15.6813,15.5375,15.6688,307700.0
2011-12-13 11:15:00,25.06,25.12,24.91,24.92,397100.0,15.6688,15.7063,15.575,15.5812,397100.0
2011-12-13 11:20:00,24.93,24.93,24.83,24.84,359100.0,15.5875,15.5875,15.525,15.5312,359100.0
2011-12-13 11:25:00,24.84,24.89,24.78,24.78,169400.0,15.5312,15.5625,15.4937,15.4937,169400.0
2011-12-13 11:30:00,24.78,24.97,24.78,24.97,177100.0,15.4937,15.6125,15.4937,15.6125,177100.0
2011-12-13 11:35:00,24.96,25.0,24.93,24.98,153400.0,15.6062,15.6312,15.5875,15.6187,153400.0
2011-12-13 11:40:00,24.95,24.99,24.88,24.9,115100.0,15.6,15.625,15.5562,15.5687,115100.0
2011-12-13 11:45:00,24.91,25.11,24.9,25.01,204900.0,15.575,15.7,15.5687,15.6375,204900.0
2011-12-13 11:50:00,25.01,25.01,24.9,24.91,99100.0,15.6375,15.6375,15.5687,15.575,99100.0
2011-12-13 11:55:00,24.91,24.93,24.88,24.9,208700.0,15.575,15.5875,15.5562,15.5687,208700.0
2011-12-13 12:00:00,24.9,24.98,24.86,24.9,129800.0,15.5687,15.6187,15.5437,15.5687,129800.0
2011-12-13 12:05:00,24.91,24.94,24.9,24.9,148200.0,15.575,15.5937,15.5687,15.5687,148200.0
2011-12-13 12:10:00,24.9,24.91,24.78,24.82,245500.0,15.5687,15.575,15.4937,15.5187,245500.0
2011-12-13 12:15:00,24.81,24.84,24.78,24.81,117700.0,15.5124,15.5312,15.4937,15.5124,117700.0
2011-12-13 12:20:00,24.82,24.84,24.79,24.84,407600.0,15.5187,15.5312,15.4999,15.5312,407600.0
2011-12-13 12:25:00,24.84,24.87,24.82,24.83,133900.0,15.5312,15.55,15.5187,15.525,133900.0
2011-12-13 12:30:00,24.83,24.87,24.83,24.84,152300.0,15.525,15.55,15.525,15.5312,152300.0
2011-12-13 12:35:00,24.85,24.88,24.82,24.83,205600.0,15.5375,15.5562,15.5187,15.525,205600.0
2011-12-13 12:40:00,24.83,24.83,24.8,24.82,124300.0,15.525,15.525,15.5062,15.5187,124300.0
2011-12-13 12:45:00,24.82,24.85,24.81,24.85,142700.0,15.5187,15.5375,15.5124,15.5375,142700.0
2011-12-13 12:50:00,24.84,24.85,24.84,24.84,63400.0,15.5312,15.5375,15.5312,15.5312,63400.0
2011-12-13 12:55:00,24.85,24.87,24.84,24.86,170300.0,15.5375,15.55,15.5312,15.5437,170300.0
2011-12-13 13:00:00,24.87,24.87,24.82,24.82,110300.0,15.55,15.55,15.5187,15.5187,110300.0
2011-12-13 13:05:00,24.83,24.83,24.78,24.79,120800.0,15.525,15.525,15.4937,15.4999,120800.0
2011-12-13 13:10:00,24.78,24.79,24.76,24.77,101900.0,15.4937,15.4999,15.4812,15.4874,101900.0
2011-12-13 13:15:00,24.77,24.78,24.77,24.77,87200.0,15.4874,15.4937,15.4874,15.4874,87200.0
2011-12-13 13:20:00,24.78,24.78,24.65,24.71,238400.0,15.4937,15.4937,15.4124,15.4499,238400.0
2011-12-13 13:25:00,24.71,24.71,24.7,24.71,42400.0,15.4499,15.4499,15.4437,15.4499,42400.0
2011-12-13 13:30:00,24.7,24.75,24.7,24.71,163800.0,15.4437,15.4749,15.4437,15.4499,163800.0
2011-12-13 13:35:00,24.7,24.71,24.6,24.61,240800.0,15.4437,15.4499,15.3811,15.3874,240800.0
2011-12-13 13:40:00,24.61,24.61,24.56,24.59,253400.0,15.3874,15.3874,15.3561,15.3749,253400.0
2011-12-13 13:45:00,24.58,24.71,24.58,24.61,226500.0,15.3686,15.4499,15.3686,15.3874,226500.0
2011-12-13 13:50:00,24.61,24.61,24.5,24.53,184500.0,15.3874,15.3874,15.3186,15.3374,184500.0
2011-12-13 13:55:00,24.53,24.54,24.47,24.49,304900.0,15.3374,15.3436,15.2999,15.3124,304900.0
2011-12-13 14:00:00,24.49,24.55,24.47,24.53,282500.0,15.3124,15.3499,15.2999,15.3374,282500.0
2011-12-13 14:05:00,24.54,24.54,24.42,24.44,246100.0,15.3436,15.3436,15.2686,15.2811,246100.0
2011-12-13 14:10:00,24.44,24.44,24.25,24.26,485400.0,15.2811,15.2811,15.1623,15.1686,485400.0
2011-12-13 14:15:00,24.25,24.26,24.12,24.13,390300.0,15.1623,15.1686,15.081,15.0873,390300.0
2011-12-13 14:20:00,24.13,24.22,24.07,24.09,472600.0,15.0873,15.1436,15.0498,15.0623,472600.0
2011-12-13 14:25:00,24.08,24.16,24.08,24.13,393300.0,15.056,15.106,15.056,15.0873,393300.0
2011-12-13 14:30:00,24.13,24.16,23.96,23.98,440900.0,15.0873,15.106,14.981,14.9935,440900.0
2011-12-13 14:35:00,23.98,24.09,23.91,24.03,445900.0,14.9935,15.0623,14.9497,15.0248,445900.0
2011-12-13 14:40:00,24.03,24.04,23.96,24.03,224200.0,15.0248,15.031,14.981,15.0248,224200.0
2011-12-13 14:45:00,24.03,24.03,23.79,23.89,497200.0,15.0248,15.0248,14.8747,14.9372,497200.0
2011-12-13 14:50:00,23.9,23.97,23.88,23.94,287100.0,14.9435,14.9872,14.931,14.9685,287100.0
2011-12-13 14:55:00,23.94,24.03,23.8,23.84,274400.0,14.9685,15.0248,14.8809,14.906,274400.0
2011-12-13 15:00:00,23.84,23.95,23.84,23.91,270700.0,14.906,14.9747,14.906,14.9497,270700.0
2011-12-13 15:05:00,23.92,24.0,23.89,23.93,391900.0,14.956,15.006,14.9372,14.9622,391900.0
2011-12-13 15:10:00,23.93,23.94,23.8,23.91,445600.0,14.9622,14.9685,14.8809,14.9497,445600.0
2011-12-13 15:15:00,23.91,23.91,23.73,23.78,367200.0,14.9497,14.9497,14.8372,14.8684,367200.0
2011-12-13 15:20:00,23.79,23.86,23.71,23.76,452400.0,14.8747,14.9185,14.8247,14.8559,452400.0
2011-12-13 15:25:00,23.75,23.8,23.67,23.68,429000.0,14.8497,14.8809,14.7997,14.8059,429000.0
2011-12-13 15:30:00,23.68,23.73,23.64,23.69,695200.0,14.8059,14.8372,14.7809,14.8122,695200.0
2011-12-13 15:35:00,23.69,23.73,23.65,23.66,360800.0,14.8122,14.8372,14.7872,14.7934,360800.0
2011-12-13 15:40:00,23.66,23.7,23.65,23.69,442000.0,14.7934,14.8184,14.7872,14.8122,442000.0
2011-12-13 15:45:00,23.68,23.77,23.68,23.73,630600.0,14.8059,14.8622,14.8059,14.8372,630600.0
2011-12-13 15:50:00,23.73,23.73,23.62,23.64,699600.0,14.8372,14.8372,14.7684,14.7809,699600.0
2011-12-13 15:55:00,23.64,23.74,23.64,23.72,1110200.0,14.7809,14.8434,14.7809,14.8309,1110200.0
2011-12-14 09:30:00,23.83,23.95,23.71,23.9,329700.0,14.8997,14.9747,14.8247,14.9435,329700.0
2011-12-14 09:35:00,23.9,23.98,23.87,23.89,193800.0,14.9435,14.9935,14.9247,14.9372,193800.0
2011-12-14 09:40:00,23.89,23.89,23.77,23.86,254000.0,14.9372,14.9372,14.8622,14.9185,254000.0
2011-12-14 09:45:00,23.85,23.86,23.71,23.71,251700.0,14.9122,14.9185,14.8247,14.8247,251700.0
2011-12-14 09:50:00,23.71,23.8,23.56,23.79,366700.0,14.8247,14.8809,14.7309,14.8747,366700.0
2011-12-14 09:55:00,23.8,23.99,23.75,23.98,445200.0,14.8809,14.9997,14.8497,14.9935,445200.0
2011-12-14 10:00:00,23.97,23.98,23.88,23.94,224300.0,14.9872,14.9935,14.931,14.9685,224300.0
2011-12-14 10:05:00,23.94,23.96,23.75,23.78,219400.0,14.9685,14.981,14.8497,14.8684,219400.0
2011-12-14 10:10:00,23.77,23.84,23.69,23.83,230700.0,14.8622,14.906,14.8122,14.8997,230700.0
2011-12-14 10:15:00,23.83,23.85,23.78,23.84,170900.0,14.8997,14.9122,14.8684,14.906,170900.0
2011-12-14 10:20:00,23.84,23.93,23.84,23.86,292600.0,14.906,14.9622,14.906,14.9185,292600.0
2011-12-14 10:25:00,23.86,23.9,23.82,23.89,217100.0,14.9185,14.9435,14.8935,14.9372,217100.0
2011-12-14 10:30:00,23.89,23.99,23.87,23.88,256500.0,14.9372,14.9997,14.9247,14.931,256500.0
2011-12-14 10:35:00,23.87,23.97,23.87,23.97,227600.0,14.9247,14.9872,14.9247,14.9872,227600.0
2011-12-14 10:40:00,23.97,24.08,23.92,23.93,308500.0,14.9872,15.056,14.956,14.9622,308500.0
2011-12-14 10:45:00,23.93,23.95,23.87,23.87,146900.0,14.9622,14.9747,14.9247,14.9247,146900.0
2011-12-14 10:50:00,23.88,23.9,23.74,23.74,136200.0,14.931,14.9435,14.8434,14.8434,136200.0
2011-12-14 10:55:00,23.75,23.75,23.56,23.6,283200.0,14.8497,14.8497,14.7309,14.7559,283200.0
2011-12-14 11:00:00,23.6,23.74,23.57,23.73,371800.0,14.7559,14.8434,14.7371,14.8372,371800.0
2011-12-14 11:05:00,23.73,23.77,23.72,23.74,182100.0,14.8372,14.8622,14.8309,14.8434,182100.0
2011-12-14 11:10:00,23.73,23.78,23.71,23.76,156000.0,14.8372,14.8684,14.8247,14.8559,156000.0
2011-12-14 11:15:00,23.76,23.76,23.66,23.67,152600.0,14.8559,14.8559,14.7934,14.7997,152600.0
2011-12-14 11:20:00,23.67,23.74,23.65,23.74,108700.0,14.7997,14.8434,14.7872,14.8434,108700.0
2011-12-14 11:25:00,23.75,23.75,23.67,23.68,64900.0,14.8497,14.8497,14.7997,14.8059,64900.0
2011-12-14 11:30:00,23.68,23.68,23.59,23.59,156200.0,14.8059,14.8059,14.7496,14.7496,156200.0
2011-12-14 11:35:00,23.6,23.6,23.55,23.55,225600.0,14.7559,14.7559,14.7246,14.7246,225600.0
2011-12-14 11:40:00,23.55,23.56,23.47,23.47,258500.0,14.7246,14.7309,14.6746,14.6746,258500.0
2011-12-14 11:45:00,23.47,23.56,23.46,23.54,138900.0,14.6746,14.7309,14.6684,14.7184,138900.0
2011-12-14 11:50:00,23.54,23.54,23.46,23.48,106400.0,14.7184,14.7184,14.6684,14.6809,106400.0
2011-12-14 11:55:00,23.48,23.49,23.35,23.37,195400.0,14.6809,14.6871,14.5996,14.6121,195400.0
2011-12-14 12:00:00,23.37,23.44,23.34,23.44,169200.0,14.6121,14.6559,14.5933,14.6559,169200.0
2011-12-14 12:05:00,23.43,23.56,23.42,23.56,120700.0,14.6496,14.7309,14.6434,14.7309,120700.0
2011-12-14 12:10:00,23.55,23.62,23.55,23.57,148400.0,14.7246,14.7684,14.7246,14.7371,148400.0
2011-12-14 12:15:00,23.57,23.68,23.57,23.62,128100.0,14.7371,14.8059,14.7371,14.7684,128100.0
2011-12-14 12:20:00,23.61,23.62,23.54,23.55,74500.0,14.7621,14.7684,14.7184,14.7246,74500.0
2011-12-14 12:25:00,23.55,23.55,23.47,23.48,95100.0,14.7246,14.7246,14.6746,14.6809,95100.0
2011-12-14 12:30:00,23.48,23.54,23.46,23.54,152700.0,14.6809,14.7184,14.6684,14.7184,152700.0
2011-12-14 12:35:00,23.54,23.57,23.49,23.51,87800.0,14.7184,14.7371,14.6871,14.6996,87800.0
2011-12-14 12:40:00,23.5,23.51,23.43,23.44,119500.0,14.6934,14.6996,14.6496,14.6559,119500.0
2011-12-14 12:45:00,23.43,23.52,23.43,23.5,105400.0,14.6496,14.7059,14.6496,14.6934,105400.0
2011-12-14 12:50:00,23.5,23.5,23.43,23.46,71100.0,14.6934,14.6934,14.6496,14.6684,71100.0
2011-12-14 12:55:00,23.46,23.46,23.39,23.41,96400.0,14.6684,14.6684,14.6246,14.6371,96400.0
2011-12-14 13:00:00,23.41,23.45,23.4,23.45,115000.0,14.6371,14.6621,14.6308,14.6621,115000.0
2011-12-14 13:05:00,23.44,23.48,23.42,23.45,123100.0,14.6559,14.6809,14.6434,14.6621,123100.0
2011-12-14 13:10:00,23.45,23.5,23.44,23.47,89000.0,14.6621,14.6934,14.6559,14.6746,89000.0
2011-12-14 13:15:00,23.47,23.52,23.46,23.52,59900.0,14.6746,14.7059,14.6684,14.7059,59900.0
2011-12-14 13:20:00,23.52,23.53,23.45,23.45,81700.0,14.7059,14.7121,14.6621,14.6621,81700.0
2011-12-14 13:25:00,23.45,23.5,23.45,23.49,110900.0,14.6621,14.6934,14.6621,14.6871,110900.0
2011-12-14 13:30:00,23.5,23.5,23.41,23.45,162800.0,14.6934,14.6934,14.6371,14.6621,162800.0
2011-12-14 13:35:00,23.45,23.45,23.39,23.4,107000.0,14.6621,14.6621,14.6246,14.6308,107000.0
2011-12-14 13:40:00,23.39,23.4,23.36,23.39,94000.0,14.6246,14.6308,14.6058,14.6246,94000.0
2011-12-14 13:45:00,23.39,23.4,23.36,23.37,80000.0,14.6246,14.6308,14.6058,14.6121,80000.0
2011-12-14 13:50:00,23.37,23.37,23.28,23.29,139100.0,14.6121,14.6121,14.5558,14.5621,139100.0
2011-12-14 13:55:00,23.29,23.31,23.28,23.3,86800.0,14.5621,14.5746,14.5558,14.5683,86800.0
2011-12-14 14:00:00,23.3,23.3,23.24,23.26,172500.0,14.5683,14.5683,14.5308,14.5433,172500.0
2011-12-14 14:05:00,23.25,23.29,23.19,23.2,128000.0,14.5371,14.5621,14.4995,14.5058,128000.0
2011-12-14 14:10:00,23.2,23.2,23.15,23.16,150200.0,14.5058,14.5058,14.4745,14.4808,150200.0
2011-12-14 14:15:00,23.16,23.16,23.1,23.13,278800.0,14.4808,14.4808,14.4433,14.462,278800.0
2011-12-14 14:20:00,23.13,23.15,23.09,23.09,132600.0,14.462,14.4745,14.437,14.437,132600.0
2011-12-14 14:25:00,23.1,23.19,23.07,23.17,287000.0,14.4433,14.4995,14.4245,14.487,287000.0
2011-12-14 14:30:00,23.17,23.21,23.11,23.11,117600.0,14.487,14.512,14.4495,14.4495,117600.0
2011-12-14 14:35:00,23.12,23.12,23.06,23.08,137600.0,14.4558,14.4558,14.4183,14.4308,137600.0
2011-12-14 14:40:00,23.08,23.08,23.01,23.01,175700.0,14.4308,14.4308,14.387,14.387,175700.0
2011-12-14 14:45:00,23.02,23.17,23.02,23.16,156100.0,14.3933,14.487,14.3933,14.4808,156100.0
2011-12-14 14:50:00,23.16,23.17,23.08,23.09,119600.0,14.4808,14.487,14.4308,14.437,119600.0
2011-12-14 14:55:00,23.09,23.1,23.01,23.05,158400.0,14.437,14.4433,14.387,14.412,158400.0
2011-12-14 15:00:00,23.05,23.1,23.04,23.09,113900.0,14.412,14.4433,14.4058,14.437,113900.0
2011-12-14 15:05:00,23.09,23.17,23.09,23.12,228000.0,14.437,14.487,14.437,14.4558,228000.0
2011-12-14 15:10:00,23.12,23.25,23.12,23.23,204000.0,14.4558,14.5371,14.4558,14.5246,204000.0
2011-12-14 15:15:00,23.23,23.24,23.17,23.23,187300.0,14.5246,14.5308,14.487,14.5246,187300.0
2011-12-14 15:20:00,23.23,23.23,23.17,23.2,183400.0,14.5246,14.5246,14.487,14.5058,183400.0
2011-12-14 15:25:00,23.21,23.26,23.2,23.26,167900.0,14.512,14.5433,14.5058,14.5433,167900.0
2011-12-14 15:30:00,23.26,23.31,23.25,23.27,261100.0,14.5433,14.5746,14.5371,14.5496,261100.0
2011-12-14 15:35:00,23.26,23.3,23.25,23.26,220800.0,14.5433,14.5683,14.5371,14.5433,220800.0
2011-12-14 15:40:00,23.25,23.3,23.25,23.3,210200.0,14.5371,14.5683,14.5371,14.5683,210200.0
2011-12-14 15:45:00,23.3,23.4,23.3,23.39,490600.0,14.5683,14.6308,14.5683,14.6246,490600.0
2011-12-14 15:50:00,23.39,23.39,23.33,23.37,403300.0,14.6246,14.6246,14.5871,14.6121,403300.0
2011-12-14 15:55:00,23.37,23.37,23.33,23.34,440900.0,14.6121,14.6121,14.5871,14.5933,440900.0
2011-12-15 09:30:00,23.47,23.58,23.4,23.4,204700.0,14.6746,14.7434,14.6308,14.6308,204700.0
2011-12-15 09:35:00,23.4,23.49,23.4,23.48,108600.0,14.6308,14.6871,14.6308,14.6809,108600.0
2011-12-15 09:40:00,23.48,23.6,23.47,23.59,184000.0,14.6809,14.7559,14.6746,14.7496,184000.0
2011-12-15 09:45:00,23.59,23.76,23.58,23.7,182800.0,14.7496,14.8559,14.7434,14.8184,182800.0
2011-12-15 09:50:00,23.7,23.8,23.68,23.78,102100.0,14.8184,14.8809,14.8059,14.8684,102100.0
2011-12-15 09:55:00,23.78,23.85,23.68,23.7,222300.0,14.8684,14.9122,14.8059,14.8184,222300.0
2011-12-15 10:00:00,23.7,23.77,23.62,23.63,160800.0,14.8184,14.8622,14.7684,14.7747,160800.0
2011-12-15 10:05:00,23.63,23.63,23.54,23.63,189700.0,14.7747,14.7747,14.7184,14.7747,189700.0
2011-12-15 10:10:00,23.62,23.65,23.6,23.61,107100.0,14.7684,14.7872,14.7559,14.7621,107100.0
2011-12-15 10:15:00,23.61,23.63,23.53,23.57,163100.0,14.7621,14.7747,14.7121,14.7371,163100.0
2011-12-15 10:20:00,23.58,23.62,23.52,23.53,86900.0,14.7434,14.7684,14.7059,14.7121,86900.0
2011-12-15 10:25:00,23.52,23.54,23.4,23.42,131100.0,14.7059,14.7184,14.6308,14.6434,131100.0
2011-12-15 10:30:00,23.42,23.52,23.4,23.46,139300.0,14.6434,14.7059,14.6308,14.6684,139300.0
2011-12-15 10:35:00,23.46,23.48,23.35,23.36,143800.0,14.6684,14.6809,14.5996,14.6058,143800.0
2011-12-15 10:40:00,23.36,23.37,23.31,23.33,116600.0,14.6058,14.6121,14.5746,14.5871,116600.0
2011-12-15 10:45:00,23.33,23.35,23.29,23.33,69900.0,14.5871,14.5996,14.5621,14.5871,69900.0
2011-12-15 10:50:00,23.33,23.38,23.33,23.37,107900.0,14.5871,14.6183,14.5871,14.6121,107900.0
2011-12-15 10:55:00,23.37,23.39,23.27,23.33,125800.0,14.6121,14.6246,14.5496,14.5871,125800.0
2011-12-15 11:00:00,23.32,23.36,23.32,23.35,91700.0,14.5808,14.6058,14.5808,14.5996,91700.0
2011-12-15 11:05:00,23.34,23.36,23.29,23.31,111500.0,14.5933,14.6058,14.5621,14.5746,111500.0
2011-12-15 11:10:00,23.31,23.35,23.28,23.33,103200.0,14.5746,14.5996,14.5558,14.5871,103200.0
2011-12-15 11:15:00,23.33,23.34,23.3,23.3,107700.0,14.5871,14.5933,14.5683,14.5683,107700.0
2011-12-15 11:20:00,23.31,23.34,23.29,23.3,83000.0,14.5746,14.5933,14.5621,14.5683,83000.0
2011-12-15 11:25:00,23.3,23.37,23.25,23.33,110400.0,14.5683,14.6121,14.5371,14.5871,110400.0
2011-12-15 11:30:00,23.34,23.37,23.31,23.31,65300.0,14.5933,14.6121,14.5746,14.5746,65300.0
2011-12-15 11:35:00,23.31,23.33,23.28,23.28,49200.0,14.5746,14.5871,14.5558,14.5558,49200.0
2011-12-15 11:40:00,23.27,23.3,23.27,23.29,57700.0,14.5496,14.5683,14.5496,14.5621,57700.0
2011-12-15 11:45:00,23.29,23.3,23.28,23.29,49000.0,14.5621,14.5683,14.5558,14.5621,49000.0
2011-12-15 11:50:00,23.28,23.3,23.26,23.3,56600.0,14.5558,14.5683,14.5433,14.5683,56600.0
2011-12-15 11:55:00,23.3,23.31,23.25,23.28,87300.0,14.5683,14.5746,14.5371,14.5558,87300.0
2011-12-15 12:00:00,23.27,23.28,23.22,23.23,70400.0,14.5496,14.5558,14.5183,14.5246,70400.0
2011-12-15 12:05:00,23.23,23.3,23.22,23.28,98900.0,14.5246,14.5683,14.5183,14.5558,98900.0
2011-12-15 12:10:00,23.28,23.28,23.18,23.18,61100.0,14.5558,14.5558,14.4933,14.4933,61100.0
2011-12-15 12:15:00,23.19,23.19,23.14,23.16,142900.0,14.4995,14.4995,14.4683,14.4808,142900.0
2011-12-15 12:20:00,23.17,23.27,23.16,23.26,81700.0,14.487,14.5496,14.4808,14.5433,81700.0
2011-12-15 12:25:00,23.25,23.29,23.22,23.23,88500.0,14.5371,14.5621,14.5183,14.5246,88500.0
2011-12-15 12:30:00,23.23,23.26,23.22,23.25,53000.0,14.5246,14.5433,14.5183,14.5371,53000.0
2011-12-15 12:35:00,23.25,23.3,23.25,23.29,149000.0,14.5371,14.5683,14.5371,14.5621,149000.0
2011-12-15 12:40:00,23.29,23.3,23.17,23.17,80500.0,14.5621,14.5683,14.487,14.487,80500.0
2011-12-15 12:45:00,23.18,23.24,23.18,23.2,37500.0,14.4933,14.5308,14.4933,14.5058,37500.0
2011-12-15 12:50:00,23.2,23.2,23.15,23.15,27200.0,14.5058,14.5058,14.4745,14.4745,27200.0
2011-12-15 12:55:00,23.16,23.16,23.12,23.14,59600.0,14.4808,14.4808,14.4558,14.4683,59600.0
2011-12-15 13:00:00,23.14,23.23,23.14,23.22,47000.0,14.4683,14.5246,14.4683,14.5183,47000.0
2011-12-15 13:05:00,23.22,23.23,23.2,23.23,46400.0,14.5183,14.5246,14.5058,14.5246,46400.0
2011-12-15 13:10:00,23.23,23.23,23.21,23.22,56400.0,14.5246,14.5246,14.512,14.5183,56400.0
2011-12-15 13:15:00,23.22,23.29,23.22,23.28,71100.0,14.5183,14.5621,14.5183,14.5558,71100.0
2011-12-15 13:20:00,23.27,23.32,23.26,23.32,169600.0,14.5496,14.5808,14.5433,14.5808,169600.0
2011-12-15 13:25:00,23.32,23.36,23.31,23.36,89200.0,14.5808,14.6058,14.5746,14.6058,89200.0
2011-12-15 13:30:00,23.35,23.35,23.21,23.22,122800.0,14.5996,14.5996,14.512,14.5183,122800.0
2011-12-15 13:35:00,23.23,23.27,23.2,23.27,78200.0,14.5246,14.5496,14.5058,14.5496,78200.0
2011-12-15 13:40:00,23.25,23.33,23.25,23.33,75100.0,14.5371,14.5871,14.5371,14.5871,75100.0
2011-12-15 13:45:00,23.33,23.35,23.32,23.33,41000.0,14.5871,14.5996,14.5808,14.5871,41000.0
2011-12-15 13:50:00,23.33,23.35,23.29,23.29,93700.0,14.5871,14.5996,14.5621,14.5621,93700.0
2011-12-15 13:55:00,23.3,23.3,23.29,23.29,68400.0,14.5683,14.5683,14.5621,14.5621,68400.0
2011-12-15 14:00:00,23.29,23.31,23.29,23.3,50600.0,14.5621,14.5746,14.5621,14.5683,50600.0
2011-12-15 14:05:00,23.3,23.31,23.28,23.29,74900.0,14.5683,14.5746,14.5558,14.5621,74900.0
2011-12-15 14:10:00,23.28,23.36,23.28,23.33,76700.0,14.5558,14.6058,14.5558,14.5871,76700.0
2011-12-15 14:15:00,23.34,23.37,23.34,23.35,64300.0,14.5933,14.6121,14.5933,14.5996,64300.0
2011-12-15 14:20:00,23.35,23.36,23.31,23.31,43200.0,14.5996,14.6058,14.5746,14.5746,43200.0
2011-12-15 14:25:00,23.31,23.33,23.3,23.31,41200.0,14.5746,14.5871,14.5683,14.5746,41200.0
2011-12-15 14:30:00,23.31,23.31,23.3,23.31,55100.0,14.5746,14.5746,14.5683,14.5746,55100.0
2011-12-15 14:35:00,23.3,23.33,23.3,23.33,44900.0,14.5683,14.5871,14.5683,14.5871,44900.0
2011-12-15 14:40:00,23.33,23.33,23.3,23.3,36300.0,14.5871,14.5871,14.5683,14.5683,36300.0
2011-12-15 14:45:00,23.31,23.31,23.28,23.28,37800.0,14.5746,14.5746,14.5558,14.5558,37800.0
2011-12-15 14:50:00,23.28,23.3,23.28,23.3,58900.0,14.5558,14.5683,14.5558,14.5683,58900.0
2011-12-15 14:55:00,23.3,23.33,23.3,23.32,92700.0,14.5683,14.5871,14.5683,14.5808,92700.0
2011-12-15 15:00:00,23.31,23.35,23.3,23.35,117200.0,14.5746,14.5996,14.5683,14.5996,117200.0
2011-12-15 15:05:00,23.35,23.36,23.34,23.36,52900.0,14.5996,14.6058,14.5933,14.6058,52900.0
2011-12-15 15:10:00,23.35,23.38,23.33,23.33,104700.0,14.5996,14.6183,14.5871,14.5871,104700.0
2011-12-15 15:15:00,23.33,23.42,23.33,23.42,171800.0,14.5871,14.6434,14.5871,14.6434,171800.0
2011-12-15 15:20:00,23.42,23.42,23.33,23.34,152200.0,14.6434,14.6434,14.5871,14.5933,152200.0
2011-12-15 15:25:00,23.34,23.36,23.3,23.31,108200.0,14.5933,14.6058,14.5683,14.5746,108200.0
2011-12-15 15:30:00,23.31,23.39,23.31,23.39,156900.0,14.5746,14.6246,14.5746,14.6246,156900.0
2011-12-15 15:35:00,23.38,23.39,23.33,23.37,174600.0,14.6183,14.6246,14.5871,14.6121,174600.0
2011-12-15 15:40:00,23.37,23.4,23.32,23.32,127400.0,14.6121,14.6308,14.5808,14.5808,127400.0
2011-12-15 15:45:00,23.33,23.38,23.32,23.38,209800.0,14.5871,14.6183,14.5808,14.6183,209800.0
2011-12-15 15:50:00,23.38,23.38,23.3,23.3,230900.0,14.6183,14.6183,14.5683,14.5683,230900.0
2011-12-15 15:55:00,23.3,23.35,23.3,23.35,393700.0,14.5683,14.5996,14.5683,14.5996,393700.0
2011-12-16 09:30:00,23.59,23.59,23.36,23.47,393200.0,14.7496,14.7496,14.6058,14.6746,393200.0
2011-12-16 09:35:00,23.47,23.58,23.47,23.54,117600.0,14.6746,14.7434,14.6746,14.7184,117600.0
2011-12-16 09:40:00,23.53,23.56,23.42,23.45,84500.0,14.7121,14.7309,14.6434,14.6621,84500.0
2011-12-16 09:45:00,23.44,23.48,23.42,23.43,43800.0,14.6559,14.6809,14.6434,14.6496,43800.0
2011-12-16 09:50:00,23.43,23.51,23.42,23.5,91100.0,14.6496,14.6996,14.6434,14.6934,91100.0
2011-12-16 09:55:00,23.51,23.52,23.39,23.4,87400.0,14.6996,14.7059,14.6246,14.6308,87400.0
2011-12-16 10:00:00,23.4,23.48,23.4,23.44,109700.0,14.6308,14.6809,14.6308,14.6559,109700.0
2011-12-16 10:05:00,23.44,23.51,23.44,23.49,92800.0,14.6559,14.6996,14.6559,14.6871,92800.0
2011-12-16 10:10:00,23.48,23.49,23.42,23.45,76000.0,14.6809,14.6871,14.6434,14.6621,76000.0
2011-12-16 10:15:00,23.45,23.46,23.38,23.39,113000.0,14.6621,14.6684,14.6183,14.6246,113000.0
2011-12-16 10:20:00,23.39,23.4,23.38,23.38,60700.0,14.6246,14.6308,14.6183,14.6183,60700.0
2011-12-16 10:25:00,23.38,23.4,23.35,23.38,60000.0,14.6183,14.6308,14.5996,14.6183,60000.0
2011-12-16 10:30:00,23.38,23.4,23.31,23.33,89000.0,14.6183,14.6308,14.5746,14.5871,89000.0
2011-12-16 10:35:00,23.34,23.43,23.34,23.42,46500.0,14.5933,14.6496,14.5933,14.6434,46500.0
2011-12-16 10:40:00,23.42,23.45,23.4,23.44,74600.0,14.6434,14.6621,14.6308,14.6559,74600.0
2011-12-16 10:45:00,23.44,23.48,23.44,23.47,55000.0,14.6559,14.6809,14.6559,14.6746,55000.0
2011-12-16 10:50:00,23.47,23.48,23.44,23.45,38800.0,14.6746,14.6809,14.6559,14.6621,38800.0
2011-12-16 10:55:00,23.45,23.46,23.39,23.4,75900.0,14.6621,14.6684,14.6246,14.6308,75900.0
2011-12-16 11:00:00,23.4,23.41,23.32,23.34,96100.0,14.6308,14.6371,14.5808,14.5933,96100.0
2011-12-16 11:05:00,23.33,23.35,23.32,23.35,47800.0,14.5871,14.5996,14.5808,14.5996,47800.0
2011-12-16 11:10:00,23.35,23.36,23.34,23.35,38800.0,14.5996,14.6058,14.5933,14.5996,38800.0
2011-12-16 11:15:00,23.35,23.36,23.34,23.36,35900.0,14.5996,14.6058,14.5933,14.6058,35900.0
2011-12-16 11:20:00,23.35,23.38,23.35,23.37,45800.0,14.5996,14.6183,14.5996,14.6121,45800.0
2011-12-16 11:25:00,23.36,23.38,23.34,23.35,38000.0,14.6058,14.6183,14.5933,14.5996,38000.0
2011-12-16 11:30:00,23.35,23.37,23.33,23.33,39800.0,14.5996,14.6121,14.5871,14.5871,39800.0
2011-12-16 11:35:00,23.34,23.37,23.33,23.37,73000.0,14.5933,14.6121,14.5871,14.6121,73000.0
2011-12-16 11:40:00,23.37,23.4,23.36,23.39,71600.0,14.6121,14.6308,14.6058,14.6246,71600.0
2011-12-16 11:45:00,23.39,23.41,23.37,23.37,55700.0,14.6246,14.6371,14.6121,14.6121,55700.0
2011-12-16 11:50:00,23.37,23.39,23.36,23.37,42800.0,14.6121,14.6246,14.6058,14.6121,42800.0
2011-12-16 11:55:00,23.38,23.38,23.29,23.3,62900.0,14.6183,14.6183,14.5621,14.5683,62900.0
2011-12-16 12:00:00,23.29,23.3,23.26,23.29,71400.0,14.5621,14.5683,14.5433,14.5621,71400.0
2011-12-16 12:05:00,23.28,23.36,23.28,23.35,90300.0,14.5558,14.6058,14.5558,14.5996,90300.0
2011-12-16 12:10:00,23.35,23.36,23.29,23.29,58500.0,14.5996,14.6058,14.5621,14.5621,58500.0
2011-12-16 12:15:00,23.3,23.32,23.29,23.29,95500.0,14.5683,14.5808,14.5621,14.5621,95500.0
2011-12-16 12:20:00,23.3,23.3,23.25,23.25,97500.0,14.5683,14.5683,14.5371,14.5371,97500.0
2011-12-16 12:25:00,23.25,23.26,23.21,23.22,57000.0,14.5371,14.5433,14.512,14.5183,57000.0
2011-12-16 12:30:00,23.22,23.23,23.19,23.2,120100.0,14.5183,14.5246,14.4995,14.5058,120100.0
2011-12-16 12:35:00,23.2,23.22,23.2,23.21,122500.0,14.5058,14.5183,14.5058,14.512,122500.0
2011-12-16 12:40:00,23.21,23.25,23.21,23.23,155700.0,14.512,14.5371,14.512,14.5246,155700.0
2011-12-16 12:45:00,23.22,23.28,23.22,23.28,63100.0,14.5183,14.5558,14.5183,14.5558,63100.0
2011-12-16 12:50:00,23.28,23.32,23.27,23.31,59800.0,14.5558,14.5808,14.5496,14.5746,59800.0
2011-12-16 12:55:00,23.32,23.36,23.31,23.33,182900.0,14.5808,14.6058,14.5746,14.5871,182900.0
2011-12-16 13:00:00,23.33,23.37,23.32,23.37,108500.0,14.5871,14.6121,14.5808,14.6121,108500.0
2011-12-16 13:05:00,23.36,23.39,23.35,23.39,79000.0,14.6058,14.6246,14.5996,14.6246,79000.0
2011-12-16 13:10:00,23.38,23.4,23.36,23.36,72300.0,14.6183,14.6308,14.6058,14.6058,72300.0
2011-12-16 13:15:00,23.36,23.39,23.35,23.38,46300.0,14.6058,14.6246,14.5996,14.6183,46300.0
2011-12-16 13:20:00,23.39,23.43,23.39,23.42,36300.0,14.6246,14.6496,14.6246,14.6434,36300.0
2011-12-16 13:25:00,23.43,23.43,23.4,23.4,47100.0,14.6496,14.6496,14.6308,14.6308,47100.0
2011-12-16 13:30:00,23.4,23.41,23.4,23.41,33600.0,14.6308,14.6371,14.6308,14.6371,33600.0
2011-12-16 13:35:00,23.4,23.41,23.36,23.38,68600.0,14.6308,14.6371,14.6058,14.6183,68600.0
2011-12-16 13:40:00,23.38,23.39,23.35,23.37,24700.0,14.6183,14.6246,14.5996,14.6121,24700.0
2011-12-16 13:45:00,23.36,23.44,23.36,23.43,44900.0,14.6058,14.6559,14.6058,14.6496,44900.0
2011-12-16 13:50:00,23.44,23.44,23.41,23.42,75300.0,14.6559,14.6559,14.6371,14.6434,75300.0
2011-12-16 13:55:00,23.42,23.42,23.31,23.33,166500.0,14.6434,14.6434,14.5746,14.5871,166500.0
2011-12-16 14:00:00,23.33,23.35,23.28,23.28,105000.0,14.5871,14.5996,14.5558,14.5558,105000.0
2011-12-16 14:05:00,23.28,23.32,23.28,23.31,34100.0,14.5558,14.5808,14.5558,14.5746,34100.0
2011-12-16 14:10:00,23.31,23.33,23.3,23.33,54200.0,14.5746,14.5871,14.5683,14.5871,54200.0
2011-12-16 14:15:00,23.32,23.33,23.3,23.32,81000.0,14.5808,14.5871,14.5683,14.5808,81000.0
2011-12-16 14:20:00,23.32,23.33,23.26,23.27,125100.0,14.5808,14.5871,14.5433,14.5496,125100.0
2011-12-16 14:25:00,23.27,23.27,23.25,23.25,43800.0,14.5496,14.5496,14.5371,14.5371,43800.0
2011-12-16 14:30:00,23.25,23.28,23.22,23.27,122200.0,14.5371,14.5558,14.5183,14.5496,122200.0
2011-12-16 14:35:00,23.27,23.27,23.25,23.27,49700.0,14.5496,14.5496,14.5371,14.5496,49700.0
2011-12-16 14:40:00,23.27,23.27,23.23,23.24,50800.0,14.5496,14.5496,14.5246,14.5308,50800.0
2011-12-16 14:45:00,23.23,23.24,23.21,23.22,124200.0,14.5246,14.5308,14.512,14.5183,124200.0
2011-12-16 14:50:00,23.22,23.23,23.21,23.23,91800.0,14.5183,14.5246,14.512,14.5246,91800.0
2011-12-16 14:55:00,23.23,23.23,23.22,23.23,61000.0,14.5246,14.5246,14.5183,14.5246,61000.0
2011-12-16 15:00:00,23.23,23.23,23.22,23.23,77900.0,14.5246,14.5246,14.5183,14.5246,77900.0
2011-12-16 15:05:00,23.22,23.23,23.2,23.2,120000.0,14.5183,14.5246,14.5058,14.5058,120000.0
2011-12-16 15:10:00,23.2,23.21,23.2,23.21,81300.0,14.5058,14.512,14.5058,14.512,81300.0
2011-12-16 15:15:00,23.21,23.26,23.2,23.22,127100.0,14.512,14.5433,14.5058,14.5183,127100.0
2011-12-16 15:20:00,23.22,23.23,23.18,23.19,132700.0,14.5183,14.5246,14.4933,14.4995,132700.0
2011-12-16 15:25:00,23.19,23.21,23.18,23.2,109400.0,14.4995,14.512,14.4933,14.5058,109400.0
2011-12-16 15:30:00,23.2,23.21,23.19,23.21,104100.0,14.5058,14.512,14.4995,14.512,104100.0
2011-12-16 15:35:00,23.21,23.21,23.17,23.17,113700.0,14.512,14.512,14.487,14.487,113700.0
2011-12-16 15:40:00,23.18,23.18,23.13,23.15,190200.0,14.4933,14.4933,14.462,14.4745,190200.0
2011-12-16 15:45:00,23.15,23.19,23.14,23.18,267200.0,14.4745,14.4995,14.4683,14.4933,267200.0
2011-12-16 15:50:00,23.18,23.19,23.17,23.18,256000.0,14.4933,14.4995,14.487,14.4933,256000.0
2011-12-16 15:55:00,23.18,23.22,23.16,23.2,324700.0,14.4933,14.5183,14.4808,14.5058,324700.0
2011-12-19 09:30:00,23.25,23.39,23.2,23.27,160200.0,14.5371,14.6246,14.5058,14.5496,160200.0
2011-12-19 09:35:00,23.28,23.32,23.21,23.26,73800.0,14.5558,14.5808,14.512,14.5433,73800.0
2011-12-19 09:40:00,23.27,23.35,23.25,23.34,74100.0,14.5496,14.5996,14.5371,14.5933,74100.0
2011-12-19 09:45:00,23.34,23.34,23.19,23.21,76400.0,14.5933,14.5933,14.4995,14.512,76400.0
2011-12-19 09:50:00,23.2,23.32,23.19,23.25,92200.0,14.5058,14.5808,14.4995,14.5371,92200.0
2011-12-19 09:55:00,23.25,23.25,23.13,23.14,126200.0,14.5371,14.5371,14.462,14.4683,126200.0
2011-12-19 10:00:00,23.13,23.14,23.06,23.08,95400.0,14.462,14.4683,14.4183,14.4308,95400.0
2011-12-19 10:05:00,23.07,23.07,23.02,23.06,116800.0,14.4245,14.4245,14.3933,14.4183,116800.0
2011-12-19 10:10:00,23.05,23.06,23.01,23.03,128500.0,14.412,14.4183,14.387,14.3995,128500.0
2011-12-19 10:15:00,23.02,23.09,23.0,23.03,113400.0,14.3933,14.437,14.3807,14.3995,113400.0
2011-12-19 10:20:00,23.04,23.11,23.03,23.11,100600.0,14.4058,14.4495,14.3995,14.4495,100600.0
2011-12-19 10:25:00,23.11,23.12,23.05,23.05,59600.0,14.4495,14.4558,14.412,14.412,59600.0
2011-12-19 10:30:00,23.06,23.1,23.05,23.09,85800.0,14.4183,14.4433,14.412,14.437,85800.0
2011-12-19 10:35:00,23.09,23.09,23.07,23.09,51600.0,14.437,14.437,14.4245,14.437,51600.0
2011-12-19 10:40:00,23.08,23.09,23.02,23.04,108100.0,14.4308,14.437,14.3933,14.4058,108100.0
2011-12-19 10:45:00,23.04,23.04,22.91,22.92,136100.0,14.4058,14.4058,14.3245,14.3307,136100.0
2011-12-19 10:50:00,22.92,22.92,22.86,22.88,75600.0,14.3307,14.3307,14.2932,14.3057,75600.0
2011-12-19 10:55:00,22.88,22.88,22.86,22.87,80800.0,14.3057,14.3057,14.2932,14.2995,80800.0
2011-12-19 11:00:00,22.88,22.91,22.87,22.88,71600.0,14.3057,14.3245,14.2995,14.3057,71600.0
2011-12-19 11:05:00,22.89,22.9,22.84,22.89,153400.0,14.312,14.3182,14.2807,14.312,153400.0
2011-12-19 11:10:00,22.89,22.97,22.88,22.96,120100.0,14.312,14.362,14.3057,14.3557,120100.0
2011-12-19 11:15:00,22.96,22.96,22.93,22.93,72100.0,14.3557,14.3557,14.337,14.337,72100.0
2011-12-19 11:20:00,22.94,22.95,22.85,22.87,71900.0,14.3432,14.3495,14.287,14.2995,71900.0
2011-12-19 11:25:00,22.86,22.88,22.85,22.87,69000.0,14.2932,14.3057,14.287,14.2995,69000.0
2011-12-19 11:30:00,22.87,22.88,22.82,22.82,105900.0,14.2995,14.3057,14.2682,14.2682,105900.0
2011-12-19 11:35:00,22.83,22.83,22.75,22.76,110800.0,14.2745,14.2745,14.2244,14.2307,110800.0
2011-12-19 11:40:00,22.76,22.83,22.76,22.81,182600.0,14.2307,14.2745,14.2307,14.262,182600.0
2011-12-19 11:45:00,22.81,22.86,22.8,22.85,161800.0,14.262,14.2932,14.2557,14.287,161800.0
2011-12-19 11:50:00,22.86,22.88,22.84,22.85,101900.0,14.2932,14.3057,14.2807,14.287,101900.0
2011-12-19 11:55:00,22.85,22.87,22.83,22.85,113700.0,14.287,14.2995,14.2745,14.287,113700.0
2011-12-19 12:00:00,22.85,22.91,22.84,22.9,66200.0,14.287,14.3245,14.2807,14.3182,66200.0
2011-12-19 12:05:00,22.9,22.9,22.84,22.85,121600.0,14.3182,14.3182,14.2807,14.287,121600.0
2011-12-19 12:10:00,22.84,22.86,22.84,22.85,43000.0,14.2807,14.2932,14.2807,14.287,43000.0
2011-12-19 12:15:00,22.85,22.87,22.85,22.85,44700.0,14.287,14.2995,14.287,14.287,44700.0
2011-12-19 12:20:00,22.85,22.88,22.85,22.85,90400.0,14.287,14.3057,14.287,14.287,90400.0
2011-12-19 12:25:00,22.85,22.86,22.85,22.85,25900.0,14.287,14.2932,14.287,14.287,25900.0
2011-12-19 12:30:00,22.86,22.86,22.85,22.86,73100.0,14.2932,14.2932,14.287,14.2932,73100.0
2011-12-19 12:35:00,22.85,22.9,22.85,22.89,87000.0,14.287,14.3182,14.287,14.312,87000.0
2011-12-19 12:40:00,22.89,22.9,22.88,22.88,36900.0,14.312,14.3182,14.3057,14.3057,36900.0
2011-12-19 12:45:00,22.89,22.89,22.86,22.87,29700.0,14.312,14.312,14.2932,14.2995,29700.0
2011-12-19 12:50:00,22.86,22.88,22.86,22.87,56600.0,14.2932,14.3057,14.2932,14.2995,56600.0
2011-12-19 12:55:00,22.87,22.89,22.85,22.89,45700.0,14.2995,14.312,14.287,14.312,45700.0
2011-12-19 13:00:00,22.89,22.89,22.87,22.88,36800.0,14.312,14.312,14.2995,14.3057,36800.0
2011-12-19 13:05:00,22.88,22.89,22.85,22.85,39100.0,14.3057,14.312,14.287,14.287,39100.0
2011-12-19 13:10:00,22.86,22.86,22.85,22.85,60700.0,14.2932,14.2932,14.287,14.287,60700.0
2011-12-19 13:15:00,22.85,22.86,22.85,22.86,74800.0,14.287,14.2932,14.287,14.2932,74800.0
2011-12-19 13:20:00,22.85,22.86,22.85,22.86,63000.0,14.287,14.2932,14.287,14.2932,63000.0
2011-12-19 13:25:00,22.85,22.86,22.85,22.85,52500.0,14.287,14.2932,14.287,14.287,52500.0
2011-12-19 13:30:00,22.86,22.86,22.85,22.85,93900.0,14.2932,14.2932,14.287,14.287,93900.0
2011-12-19 13:35:00,22.85,22.86,22.85,22.85,44800.0,14.287,14.2932,14.287,14.287,44800.0
2011-12-19 13:40:00,22.85,22.87,22.85,22.86,160700.0,14.287,14.2995,14.287,14.2932,160700.0
2011-12-19 13:45:00,22.86,22.88,22.85,22.87,92100.0,14.2932,14.3057,14.287,14.2995,92100.0
2011-12-19 13:50:00,22.88,23.0,22.87,22.99,119600.0,14.3057,14.3807,14.2995,14.3745,119600.0
2011-12-19 13:55:00,22.99,23.01,22.98,22.98,106900.0,14.3745,14.387,14.3682,14.3682,106900.0
2011-12-19 14:00:00,22.99,22.99,22.95,22.96,88000.0,14.3745,14.3745,14.3495,14.3557,88000.0
2011-12-19 14:05:00,22.96,22.97,22.94,22.95,123500.0,14.3557,14.362,14.3432,14.3495,123500.0
2011-12-19 14:10:00,22.95,22.96,22.94,22.95,56700.0,14.3495,14.3557,14.3432,14.3495,56700.0
2011-12-19 14:15:00,22.95,22.95,22.89,22.9,57300.0,14.3495,14.3495,14.312,14.3182,57300.0
2011-12-19 14:20:00,22.9,22.92,22.87,22.88,44700.0,14.3182,14.3307,14.2995,14.3057,44700.0
2011-12-19 14:25:00,22.87,22.91,22.85,22.86,58100.0,14.2995,14.3245,14.287,14.2932,58100.0
2011-12-19 14:30:00,22.86,22.87,22.85,22.85,86600.0,14.2932,14.2995,14.287,14.287,86600.0
2011-12-19 14:35:00,22.85,22.86,22.8,22.85,187700.0,14.287,14.2932,14.2557,14.287,187700.0
2011-12-19 14:40:00,22.85,22.86,22.83,22.86,134800.0,14.287,14.2932,14.2745,14.2932,134800.0
2011-12-19 14:45:00,22.86,22.86,22.8,22.83,96100.0,14.2932,14.2932,14.2557,14.2745,96100.0
2011-12-19 14:50:00,22.84,22.84,22.81,22.84,76600.0,14.2807,14.2807,14.262,14.2807,76600.0
2011-12-19 14:55:00,22.84,22.87,22.83,22.85,128700.0,14.2807,14.2995,14.2745,14.287,128700.0
2011-12-19 15:00:00,22.85,22.85,22.75,22.75,218400.0,14.287,14.287,14.2244,14.2244,218400.0
2011-12-19 15:05:00,22.75,22.76,22.68,22.7,201300.0,14.2244,14.2307,14.1807,14.1932,201300.0
2011-12-19 15:10:00,22.7,22.71,22.66,22.67,179000.0,14.1932,14.1994,14.1682,14.1744,179000.0
2011-12-19 15:15:00,22.66,22.7,22.66,22.69,177200.0,14.1682,14.1932,14.1682,14.1869,177200.0
2011-12-19 15:20:00,22.68,22.69,22.66,22.68,105600.0,14.1807,14.1869,14.1682,14.1807,105600.0
2011-12-19 15:25:00,22.68,22.68,22.63,22.64,125100.0,14.1807,14.1807,14.1494,14.1557,125100.0
2011-12-19 15:30:00,22.64,22.65,22.59,22.6,193500.0,14.1557,14.1619,14.1244,14.1306,193500.0
2011-12-19 15:35:00,22.6,22.6,22.58,22.59,131800.0,14.1306,14.1306,14.1181,14.1244,131800.0
2011-12-19 15:40:00,22.59,22.6,22.56,22.59,256100.0,14.1244,14.1306,14.1056,14.1244,256100.0
2011-12-19 15:45:00,22.59,22.6,22.5,22.5,336200.0,14.1244,14.1306,14.0681,14.0681,336200.0
2011-12-19 15:50:00,22.5,22.52,22.48,22.51,320400.0,14.0681,14.0806,14.0556,14.0744,320400.0
2011-12-19 15:55:00,22.5,22.56,22.5,22.55,496300.0,14.0681,14.1056,14.0681,14.0994,496300.0
2011-12-20 09:30:00,22.83,23.0,22.76,22.95,177200.0,14.2745,14.3807,14.2307,14.3495,177200.0
2011-12-20 09:35:00,22.95,23.0,22.93,23.0,118100.0,14.3495,14.3807,14.337,14.3807,118100.0
2011-12-20 09:40:00,22.99,23.04,22.91,22.91,175800.0,14.3745,14.4058,14.3245,14.3245,175800.0
2011-12-20 09:45:00,22.92,22.93,22.75,22.75,171200.0,14.3307,14.337,14.2244,14.2244,171200.0
2011-12-20 09:50:00,22.75,22.77,22.69,22.77,154000.0,14.2244,14.2369,14.1869,14.2369,154000.0
2011-12-20 09:55:00,22.76,22.83,22.76,22.83,109200.0,14.2307,14.2745,14.2307,14.2745,109200.0
2011-12-20 10:00:00,22.84,22.88,22.83,22.84,99600.0,14.2807,14.3057,14.2745,14.2807,99600.0
2011-12-20 10:05:00,22.85,22.86,22.77,22.79,111200.0,14.287,14.2932,14.2369,14.2494,111200.0
2011-12-20 10:10:00,22.79,22.79,22.73,22.75,68300.0,14.2494,14.2494,14.2119,14.2244,68300.0
2011-12-20 10:15:00,22.75,22.79,22.73,22.73,93100.0,14.2244,14.2494,14.2119,14.2119,93100.0
2011-12-20 10:20:00,22.73,22.76,22.7,22.75,93900.0,14.2119,14.2307,14.1932,14.2244,93900.0
2011-12-20 10:25:00,22.74,22.78,22.73,22.76,102900.0,14.2182,14.2432,14.2119,14.2307,102900.0
2011-12-20 10:30:00,22.77,22.79,22.73,22.76,85000.0,14.2369,14.2494,14.2119,14.2307,85000.0
2011-12-20 10:35:00,22.76,22.78,22.75,22.77,106200.0,14.2307,14.2432,14.2244,14.2369,106200.0
2011-12-20 10:40:00,22.77,22.8,22.76,22.79,85400.0,14.2369,14.2557,14.2307,14.2494,85400.0
2011-12-20 10:45:00,22.79,22.8,22.76,22.76,89600.0,14.2494,14.2557,14.2307,14.2307,89600.0
2011-12-20 10:50:00,22.76,22.79,22.75,22.75,63200.0,14.2307,14.2494,14.2244,14.2244,63200.0
2011-12-20 10:55:00,22.76,22.8,22.75,22.78,94200.0,14.2307,14.2557,14.2244,14.2432,94200.0
2011-12-20 11:00:00,22.79,22.84,22.79,22.84,86000.0,14.2494,14.2807,14.2494,14.2807,86000.0
2011-12-20 11:05:00,22.84,22.89,22.82,22.82,151100.0,14.2807,14.312,14.2682,14.2682,151100.0
2011-12-20 11:10:00,22.82,22.85,22.82,22.84,53600.0,14.2682,14.287,14.2682,14.2807,53600.0
2011-12-20 11:15:00,22.84,22.88,22.84,22.88,51800.0,14.2807,14.3057,14.2807,14.3057,51800.0
2011-12-20 11:20:00,22.88,22.89,22.85,22.87,71700.0,14.3057,14.312,14.287,14.2995,71700.0
2011-12-20 11:25:00,22.86,22.88,22.85,22.87,66300.0,14.2932,14.3057,14.287,14.2995,66300.0
2011-12-20 11:30:00,22.88,22.91,22.88,22.89,99100.0,14.3057,14.3245,14.3057,14.312,99100.0
2011-12-20 11:35:00,22.89,22.9,22.87,22.87,55600.0,14.312,14.3182,14.2995,14.2995,55600.0
2011-12-20 11:40:00,22.87,22.88,22.84,22.85,64800.0,14.2995,14.3057,14.2807,14.287,64800.0
2011-12-20 11:45:00,22.86,22.89,22.85,22.88,87200.0,14.2932,14.312,14.287,14.3057,87200.0
2011-12-20 11:50:00,22.89,22.91,22.87,22.9,100900.0,14.312,14.3245,14.2995,14.3182,100900.0
2011-12-20 11:55:00,22.9,22.91,22.88,22.89,69000.0,14.3182,14.3245,14.3057,14.312,69000.0
2011-12-20 12:00:00,22.89,22.89,22.85,22.87,48300.0,14.312,14.312,14.287,14.2995,48300.0
2011-12-20 12:05:00,22.87,22.91,22.87,22.9,76400.0,14.2995,14.3245,14.2995,14.3182,76400.0
2011-12-20 12:10:00,22.91,22.93,22.9,22.93,85800.0,14.3245,14.337,14.3182,14.337,85800.0
2011-12-20 12:15:00,22.92,22.95,22.92,22.92,81300.0,14.3307,14.3495,14.3307,14.3307,81300.0
2011-12-20 12:20:00,22.92,22.95,22.92,22.94,81100.0,14.3307,14.3495,14.3307,14.3432,81100.0
2011-12-20 12:25:00,22.93,22.96,22.93,22.95,84900.0,14.337,14.3557,14.337,14.3495,84900.0
2011-12-20 12:30:00,22.96,22.97,22.94,22.95,71600.0,14.3557,14.362,14.3432,14.3495,71600.0
2011-12-20 12:35:00,22.95,22.97,22.95,22.97,84000.0,14.3495,14.362,14.3495,14.362,84000.0
2011-12-20 12:40:00,22.96,22.98,22.96,22.97,89000.0,14.3557,14.3682,14.3557,14.362,89000.0
2011-12-20 12:45:00,22.97,22.97,22.96,22.96,41900.0,14.362,14.362,14.3557,14.3557,41900.0
2011-12-20 12:50:00,22.96,22.98,22.96,22.97,79000.0,14.3557,14.3682,14.3557,14.362,79000.0
2011-12-20 12:55:00,22.97,22.98,22.96,22.97,79700.0,14.362,14.3682,14.3557,14.362,79700.0
2011-12-20 13:00:00,22.97,23.01,22.96,22.99,190500.0,14.362,14.387,14.3557,14.3745,190500.0
2011-12-20 13:05:00,23.0,23.06,22.99,23.05,203000.0,14.3807,14.4183,14.3745,14.412,203000.0
2011-12-20 13:10:00,23.06,23.07,23.04,23.07,127200.0,14.4183,14.4245,14.4058,14.4245,127200.0
2011-12-20 13:15:00,23.06,23.09,23.06,23.08,58700.0,14.4183,14.437,14.4183,14.4308,58700.0
2011-12-20 13:20:00,23.08,23.09,23.07,23.07,42900.0,14.4308,14.437,14.4245,14.4245,42900.0
2011-12-20 13:25:00,23.07,23.08,23.07,23.07,29400.0,14.4245,14.4308,14.4245,14.4245,29400.0
2011-12-20 13:30:00,23.07,23.08,23.04,23.04,68100.0,14.4245,14.4308,14.4058,14.4058,68100.0
2011-12-20 13:35:00,23.04,23.07,23.01,23.06,164500.0,14.4058,14.4245,14.387,14.4183,164500.0
2011-12-20 13:40:00,23.06,23.07,23.05,23.06,71100.0,14.4183,14.4245,14.412,14.4183,71100.0
2011-12-20 13:45:00,23.07,23.07,23.06,23.06,22100.0,14.4245,14.4245,14.4183,14.4183,22100.0
2011-12-20 13:50:00,23.06,23.08,23.04,23.04,136100.0,14.4183,14.4308,14.4058,14.4058,136100.0
2011-12-20 13:55:00,23.04,23.05,23.04,23.04,74700.0,14.4058,14.412,14.4058,14.4058,74700.0
2011-12-20 14:00:00,23.04,23.06,23.02,23.03,86700.0,14.4058,14.4183,14.3933,14.3995,86700.0
2011-12-20 14:05:00,23.03,23.03,23.0,23.0,119100.0,14.3995,14.3995,14.3807,14.3807,119100.0
2011-12-20 14:10:00,23.0,23.01,22.96,22.96,63800.0,14.3807,14.387,14.3557,14.3557,63800.0
2011-12-20 14:15:00,22.96,22.96,22.9,22.92,116500.0,14.3557,14.3557,14.3182,14.3307,116500.0
2011-12-20 14:20:00,22.92,22.96,22.91,22.94,110300.0,14.3307,14.3557,14.3245,14.3432,110300.0
2011-12-20 14:25:00,22.94,22.98,22.94,22.98,105200.0,14.3432,14.3682,14.3432,14.3682,105200.0
2011-12-20 14:30:00,22.98,23.03,22.98,23.03,77100.0,14.3682,14.3995,14.3682,14.3995,77100.0
2011-12-20 14:35:00,23.03,23.08,23.02,23.08,146600.0,14.3995,14.4308,14.3933,14.4308,146600.0
2011-12-20 14:40:00,23.08,23.21,23.07,23.2,239700.0,14.4308,14.512,14.4245,14.5058,239700.0
2011-12-20 14:45:00,23.2,23.21,23.14,23.18,164700.0,14.5058,14.512,14.4683,14.4933,164700.0
2011-12-20 14:50:00,23.17,23.18,23.13,23.13,66300.0,14.487,14.4933,14.462,14.462,66300.0
2011-12-20 14:55:00,23.13,23.15,23.09,23.15,71800.0,14.462,14.4745,14.437,14.4745,71800.0
2011-12-20 15:00:00,23.14,23.17,23.13,23.17,78000.0,14.4683,14.487,14.462,14.487,78000.0
2011-12-20 15:05:00,23.16,23.17,23.14,23.14,77000.0,14.4808,14.487,14.4683,14.4683,77000.0
2011-12-20 15:10:00,23.15,23.21,23.14,23.2,195700.0,14.4745,14.512,14.4683,14.5058,195700.0
2011-12-20 15:15:00,23.2,23.26,23.2,23.23,156900.0,14.5058,14.5433,14.5058,14.5246,156900.0
2011-12-20 15:20:00,23.23,23.23,23.17,23.17,199900.0,14.5246,14.5246,14.487,14.487,199900.0
2011-12-20 15:25:00,23.18,23.23,23.17,23.22,200900.0,14.4933,14.5246,14.487,14.5183,200900.0
2011-12-20 15:30:00,23.21,23.21,23.15,23.15,183400.0,14.512,14.512,14.4745,14.4745,183400.0
2011-12-20 15:35:00,23.15,23.15,23.11,23.11,158500.0,14.4745,14.4745,14.4495,14.4495,158500.0
2011-12-20 15:40:00,23.12,23.14,23.1,23.1,199700.0,14.4558,14.4683,14.4433,14.4433,199700.0
2011-12-20 15:45:00,23.11,23.12,23.08,23.1,255300.0,14.4495,14.4558,14.4308,14.4433,255300.0
2011-12-20 15:50:00,23.1,23.1,23.05,23.05,218600.0,14.4433,14.4433,14.412,14.412,218600.0
2011-12-20 15:55:00,23.06,23.07,23.04,23.06,515600.0,14.4183,14.4245,14.4058,14.4183,515600.0
2011-12-21 09:30:00,23.04,23.1,22.89,22.89,85600.0,14.4058,14.4433,14.312,14.312,85600.0
2011-12-21 09:35:00,22.9,22.96,22.8,22.86,104500.0,14.3182,14.3557,14.2557,14.2932,104500.0
2011-12-21 09:40:00,22.87,22.96,22.83,22.96,93900.0,14.2995,14.3557,14.2745,14.3557,93900.0
2011-12-21 09:45:00,22.97,23.02,22.92,22.92,90900.0,14.362,14.3933,14.3307,14.3307,90900.0
2011-12-21 09:50:00,22.93,22.95,22.9,22.94,42800.0,14.337,14.3495,14.3182,14.3432,42800.0
2011-12-21 09:55:00,22.94,23.0,22.91,23.0,38800.0,14.3432,14.3807,14.3245,14.3807,38800.0
2011-12-21 10:00:00,22.99,23.0,22.88,22.95,79000.0,14.3745,14.3807,14.3057,14.3495,79000.0
2011-12-21 10:05:00,22.96,22.97,22.92,22.92,69300.0,14.3557,14.362,14.3307,14.3307,69300.0
2011-12-21 10:10:00,22.92,22.95,22.91,22.94,97300.0,14.3307,14.3495,14.3245,14.3432,97300.0
2011-12-21 10:15:00,22.94,22.95,22.89,22.92,175800.0,14.3432,14.3495,14.312,14.3307,175800.0
2011-12-21 10:20:00,22.93,22.99,22.93,22.98,232300.0,14.337,14.3745,14.337,14.3682,232300.0
2011-12-21 10:25:00,22.97,22.98,22.89,22.93,75800.0,14.362,14.3682,14.312,14.337,75800.0
2011-12-21 10:30:00,22.93,22.96,22.92,22.93,83300.0,14.337,14.3557,14.3307,14.337,83300.0
2011-12-21 10:35:00,22.92,22.93,22.88,22.92,44600.0,14.3307,14.337,14.3057,14.3307,44600.0
2011-12-21 10:40:00,22.92,22.94,22.83,22.87,54400.0,14.3307,14.3432,14.2745,14.2995,54400.0
2011-12-21 10:45:00,22.87,22.93,22.86,22.92,26800.0,14.2995,14.337,14.2932,14.3307,26800.0
2011-12-21 10:50:00,22.92,22.92,22.82,22.85,42900.0,14.3307,14.3307,14.2682,14.287,42900.0
2011-12-21 10:55:00,22.84,22.84,22.78,22.8,60400.0,14.2807,14.2807,14.2432,14.2557,60400.0
2011-12-21 11:00:00,22.8,22.8,22.75,22.75,28100.0,14.2557,14.2557,14.2244,14.2244,28100.0
2011-12-21 11:05:00,22.76,22.77,22.73,22.75,51600.0,14.2307,14.2369,14.2119,14.2244,51600.0
2011-12-21 11:10:00,22.76,22.81,22.75,22.81,49000.0,14.2307,14.262,14.2244,14.262,49000.0
2011-12-21 11:15:00,22.8,22.8,22.75,22.78,32300.0,14.2557,14.2557,14.2244,14.2432,32300.0
2011-12-21 11:20:00,22.78,22.83,22.77,22.82,35000.0,14.2432,14.2745,14.2369,14.2682,35000.0
2011-12-21 11:25:00,22.83,22.85,22.8,22.84,27000.0,14.2745,14.287,14.2557,14.2807,27000.0
2011-12-21 11:30:00,22.85,22.88,22.8,22.81,107400.0,14.287,14.3057,14.2557,14.262,107400.0
2011-12-21 11:35:00,22.8,22.81,22.8,22.8,10600.0,14.2557,14.262,14.2557,14.2557,10600.0
2011-12-21 11:40:00,22.81,22.85,22.79,22.85,37800.0,14.262,14.287,14.2494,14.287,37800.0
2011-12-21 11:45:00,22.85,22.86,22.82,22.84,39100.0,14.287,14.2932,14.2682,14.2807,39100.0
2011-12-21 11:50:00,22.84,22.85,22.83,22.84,16100.0,14.2807,14.287,14.2745,14.2807,16100.0
2011-12-21 11:55:00,22.84,22.85,22.8,22.85,44700.0,14.2807,14.287,14.2557,14.287,44700.0
2011-12-21 12:00:00,22.85,22.86,22.84,22.84,28100.0,14.287,14.2932,14.2807,14.2807,28100.0
2011-12-21 12:05:00,22.84,22.85,22.76,22.79,55700.0,14.2807,14.287,14.2307,14.2494,55700.0
2011-12-21 12:10:00,22.79,22.81,22.78,22.81,15100.0,14.2494,14.262,14.2432,14.262,15100.0
2011-12-21 12:15:00,22.81,22.82,22.8,22.82,27500.0,14.262,14.2682,14.2557,14.2682,27500.0
2011-12-21 12:20:00,22.82,22.83,22.79,22.79,56900.0,14.2682,14.2745,14.2494,14.2494,56900.0
2011-12-21 12:25:00,22.8,22.8,22.7,22.73,129300.0,14.2557,14.2557,14.1932,14.2119,129300.0
2011-12-21 12:30:00,22.73,22.75,22.72,22.75,11300.0,14.2119,14.2244,14.2057,14.2244,11300.0
2011-12-21 12:35:00,22.75,22.82,22.74,22.82,34900.0,14.2244,14.2682,14.2182,14.2682,34900.0
2011-12-21 12:40:00,22.82,22.83,22.81,22.83,17700.0,14.2682,14.2745,14.262,14.2745,17700.0
2011-12-21 12:45:00,22.83,22.88,22.82,22.86,50000.0,14.2745,14.3057,14.2682,14.2932,50000.0
2011-12-21 12:50:00,22.85,22.86,22.78,22.79,55000.0,14.287,14.2932,14.2432,14.2494,55000.0
2011-12-21 12:55:00,22.79,22.81,22.78,22.78,48900.0,14.2494,14.262,14.2432,14.2432,48900.0
2011-12-21 13:00:00,22.79,22.82,22.78,22.8,69500.0,14.2494,14.2682,14.2432,14.2557,69500.0
2011-12-21 13:05:00,22.8,22.82,22.8,22.81,54500.0,14.2557,14.2682,14.2557,14.262,54500.0
2011-12-21 13:10:00,22.8,22.81,22.78,22.8,42900.0,14.2557,14.262,14.2432,14.2557,42900.0
2011-12-21 13:15:00,22.8,22.82,22.79,22.81,34600.0,14.2557,14.2682,14.2494,14.262,34600.0
2011-12-21 13:20:00,22.8,22.84,22.8,22.84,14400.0,14.2557,14.2807,14.2557,14.2807,14400.0
2011-12-21 13:25:00,22.84,22.85,22.84,22.85,19200.0,14.2807,14.287,14.2807,14.287,19200.0
2011-12-21 13:30:00,22.85,22.85,22.82,22.82,29700.0,14.287,14.287,14.2682,14.2682,29700.0
2011-12-21 13:35:00,22.82,22.87,22.81,22.85,50700.0,14.2682,14.2995,14.262,14.287,50700.0
2011-12-21 13:40:00,22.85,22.86,22.8,22.82,36900.0,14.287,14.2932,14.2557,14.2682,36900.0
2011-12-21 13:45:00,22.82,22.86,22.8,22.86,39100.0,14.2682,14.2932,14.2557,14.2932,39100.0
2011-12-21 13:50:00,22.86,22.93,22.85,22.92,65300.0,14.2932,14.337,14.287,14.3307,65300.0
2011-12-21 13:55:00,22.91,22.94,22.89,22.91,108200.0,14.3245,14.3432,14.312,14.3245,108200.0
2011-12-21 14:00:00,22.9,22.91,22.88,22.91,98800.0,14.3182,14.3245,14.3057,14.3245,98800.0
2011-12-21 14:05:00,22.91,22.91,22.88,22.9,66800.0,14.3245,14.3245,14.3057,14.3182,66800.0
2011-12-21 14:10:00,22.9,22.91,22.87,22.88,63000.0,14.3182,14.3245,14.2995,14.3057,63000.0
2011-12-21 14:15:00,22.88,22.89,22.84,22.86,64200.0,14.3057,14.312,14.2807,14.2932,64200.0
2011-12-21 14:20:00,22.86,22.88,22.86,22.87,51800.0,14.2932,14.3057,14.2932,14.2995,51800.0
2011-12-21 14:25:00,22.87,22.89,22.87,22.88,51000.0,14.2995,14.312,14.2995,14.3057,51000.0
2011-12-21 14:30:00,22.88,22.88,22.82,22.83,72700.0,14.3057,14.3057,14.2682,14.2745,72700.0
2011-12-21 14:35:00,22.83,22.89,22.83,22.86,102800.0,14.2745,14.312,14.2745,14.2932,102800.0
2011-12-21 14:40:00,22.87,22.88,22.84,22.85,44100.0,14.2995,14.3057,14.2807,14.287,44100.0
2011-12-21 14:45:00,22.85,22.89,22.85,22.88,49800.0,14.287,14.312,14.287,14.3057,49800.0
2011-12-21 14:50:00,22.87,22.87,22.86,22.86,37800.0,14.2995,14.2995,14.2932,14.2932,37800.0
2011-12-21 14:55:00,22.87,22.88,22.85,22.86,119600.0,14.2995,14.3057,14.287,14.2932,119600.0
2011-12-21 15:00:00,22.86,22.88,22.85,22.88,190700.0,14.2932,14.3057,14.287,14.3057,190700.0
2011-12-21 15:05:00,22.88,22.88,22.86,22.87,167100.0,14.3057,14.3057,14.2932,14.2995,167100.0
2011-12-21 15:10:00,22.88,22.89,22.85,22.87,227500.0,14.3057,14.312,14.287,14.2995,227500.0
2011-12-21 15:15:00,22.86,22.9,22.86,22.87,75100.0,14.2932,14.3182,14.2932,14.2995,75100.0
2011-12-21 15:20:00,22.87,22.89,22.86,22.88,121200.0,14.2995,14.312,14.2932,14.3057,121200.0
2011-12-21 15:25:00,22.88,22.91,22.87,22.88,87000.0,14.3057,14.3245,14.2995,14.3057,87000.0
2011-12-21 15:30:00,22.88,22.94,22.87,22.9,173100.0,14.3057,14.3432,14.2995,14.3182,173100.0
2011-12-21 15:35:00,22.9,22.95,22.89,22.94,127800.0,14.3182,14.3495,14.312,14.3432,127800.0
2011-12-21 15:40:00,22.94,22.94,22.86,22.88,172200.0,14.3432,14.3432,14.2932,14.3057,172200.0
2011-12-21 15:45:00,22.88,22.9,22.85,22.85,135100.0,14.3057,14.3182,14.287,14.287,135100.0
2011-12-21 15:50:00,22.85,22.86,22.8,22.85,154000.0,14.287,14.2932,14.2557,14.287,154000.0
2011-12-21 15:55:00,22.85,22.9,22.85,22.89,209800.0,14.287,14.3182,14.287,14.312,209800.0
2011-12-22 09:30:00,22.85,22.87,22.77,22.81,74800.0,14.287,14.2995,14.2369,14.262,74800.0
2011-12-22 09:35:00,22.81,22.89,22.81,22.88,43000.0,14.262,14.312,14.262,14.3057,43000.0
2011-12-22 09:40:00,22.87,22.97,22.87,22.92,62100.0,14.2995,14.362,14.2995,14.3307,62100.0
2011-12-22 09:45:00,22.92,22.93,22.89,22.91,92500.0,14.3307,14.337,14.312,14.3245,92500.0
2011-12-22 09:50:00,22.92,22.95,22.9,22.93,58100.0,14.3307,14.3495,14.3182,14.337,58100.0
2011-12-22 09:55:00,22.93,22.96,22.91,22.92,42800.0,14.337,14.3557,14.3245,14.3307,42800.0
2011-12-22 10:00:00,22.92,22.96,22.83,22.84,79500.0,14.3307,14.3557,14.2745,14.2807,79500.0
2011-12-22 10:05:00,22.83,22.85,22.77,22.78,84400.0,14.2745,14.287,14.2369,14.2432,84400.0
2011-12-22 10:10:00,22.78,22.83,22.78,22.83,54800.0,14.2432,14.2745,14.2432,14.2745,54800.0
2011-12-22 10:15:00,22.84,22.94,22.84,22.94,68300.0,14.2807,14.3432,14.2807,14.3432,68300.0
2011-12-22 10:20:00,22.94,22.94,22.89,22.91,41300.0,14.3432,14.3432,14.312,14.3245,41300.0
2011-12-22 10:25:00,22.92,22.96,22.9,22.94,89200.0,14.3307,14.3557,14.3182,14.3432,89200.0
2011-12-22 10:30:00,22.93,22.96,22.92,22.94,84400.0,14.337,14.3557,14.3307,14.3432,84400.0
2011-12-22 10:35:00,22.93,22.94,22.9,22.94,75400.0,14.337,14.3432,14.3182,14.3432,75400.0
2011-12-22 10:40:00,22.94,22.94,22.92,22.93,50400.0,14.3432,14.3432,14.3307,14.337,50400.0
2011-12-22 10:45:00,22.93,22.94,22.87,22.88,63300.0,14.337,14.3432,14.2995,14.3057,63300.0
2011-12-22 10:50:00,22.89,22.92,22.88,22.9,34300.0,14.312,14.3307,14.3057,14.3182,34300.0
2011-12-22 10:55:00,22.9,22.94,22.89,22.91,72100.0,14.3182,14.3432,14.312,14.3245,72100.0
2011-12-22 11:00:00,22.91,22.92,22.9,22.92,87100.0,14.3245,14.3307,14.3182,14.3307,87100.0
2011-12-22 11:05:00,22.91,22.93,22.91,22.91,19600.0,14.3245,14.337,14.3245,14.3245,19600.0
2011-12-22 11:10:00,22.92,22.92,22.9,22.9,82300.0,14.3307,14.3307,14.3182,14.3182,82300.0
2011-12-22 11:15:00,22.9,22.91,22.87,22.87,73400.0,14.3182,14.3245,14.2995,14.2995,73400.0
2011-12-22 11:20:00,22.88,22.91,22.87,22.9,39800.0,14.3057,14.3245,14.2995,14.3182,39800.0
2011-12-22 11:25:00,22.91,22.91,22.9,22.91,26100.0,14.3245,14.3245,14.3182,14.3245,26100.0
2011-12-22 11:30:00,22.92,22.93,22.91,22.92,64700.0,14.3307,14.337,14.3245,14.3307,64700.0
2011-12-22 11:35:00,22.93,22.93,22.91,22.92,81900.0,14.337,14.337,14.3245,14.3307,81900.0
2011-12-22 11:40:00,22.92,22.92,22.91,22.92,107100.0,14.3307,14.3307,14.3245,14.3307,107100.0
2011-12-22 11:45:00,22.92,22.93,22.9,22.93,48100.0,14.3307,14.337,14.3182,14.337,48100.0
2011-12-22 11:50:00,22.93,22.93,22.91,22.93,36400.0,14.337,14.337,14.3245,14.337,36400.0
2011-12-22 11:55:00,22.93,22.94,22.9,22.93,44700.0,14.337,14.3432,14.3182,14.337,44700.0
2011-12-22 12:00:00,22.94,22.95,22.93,22.95,43000.0,14.3432,14.3495,14.337,14.3495,43000.0
2011-12-22 12:05:00,22.95,22.95,22.93,22.95,62800.0,14.3495,14.3495,14.337,14.3495,62800.0
2011-12-22 12:10:00,22.95,22.95,22.93,22.95,75700.0,14.3495,14.3495,14.337,14.3495,75700.0
2011-12-22 12:15:00,22.95,22.97,22.94,22.97,25500.0,14.3495,14.362,14.3432,14.362,25500.0
2011-12-22 12:20:00,22.96,22.98,22.94,22.94,73000.0,14.3557,14.3682,14.3432,14.3432,73000.0
2011-12-22 12:25:00,22.94,22.99,22.92,22.98,107200.0,14.3432,14.3745,14.3307,14.3682,107200.0
2011-12-22 12:30:00,22.98,22.99,22.97,22.98,56900.0,14.3682,14.3745,14.362,14.3682,56900.0
2011-12-22 12:35:00,22.97,22.98,22.95,22.97,86700.0,14.362,14.3682,14.3495,14.362,86700.0
2011-12-22 12:40:00,22.97,22.97,22.95,22.96,56800.0,14.362,14.362,14.3495,14.3557,56800.0
2011-12-22 12:45:00,22.96,22.97,22.93,22.93,31100.0,14.3557,14.362,14.337,14.337,31100.0
2011-12-22 12:50:00,22.94,22.97,22.94,22.94,20900.0,14.3432,14.362,14.3432,14.3432,20900.0
2011-12-22 12:55:00,22.94,22.95,22.94,22.94,7400.0,14.3432,14.3495,14.3432,14.3432,7400.0
2011-12-22 13:00:00,22.94,22.95,22.92,22.92,25400.0,14.3432,14.3495,14.3307,14.3307,25400.0
2011-12-22 13:05:00,22.92,22.93,22.89,22.93,30400.0,14.3307,14.337,14.312,14.337,30400.0
2011-12-22 13:10:00,22.93,22.96,22.93,22.95,22600.0,14.337,14.3557,14.337,14.3495,22600.0
2011-12-22 13:15:00,22.95,22.97,22.95,22.97,27600.0,14.3495,14.362,14.3495,14.362,27600.0
2011-12-22 13:20:00,22.97,22.97,22.95,22.95,19600.0,14.362,14.362,14.3495,14.3495,19600.0
2011-12-22 13:25:00,22.95,22.97,22.95,22.96,60400.0,14.3495,14.362,14.3495,14.3557,60400.0
2011-12-22 13:30:00,22.96,22.97,22.95,22.96,47600.0,14.3557,14.362,14.3495,14.3557,47600.0
2011-12-22 13:35:00,22.97,22.97,22.91,22.93,72200.0,14.362,14.362,14.3245,14.337,72200.0
2011-12-22 13:40:00,22.93,22.96,22.93,22.93,29600.0,14.337,14.3557,14.337,14.337,29600.0
2011-12-22 13:45:00,22.93,22.94,22.91,22.91,44200.0,14.337,14.3432,14.3245,14.3245,44200.0
2011-12-22 13:50:00,22.92,22.94,22.91,22.92,25800.0,14.3307,14.3432,14.3245,14.3307,25800.0
2011-12-22 13:55:00,22.92,22.92,22.87,22.87,64100.0,14.3307,14.3307,14.2995,14.2995,64100.0
2011-12-22 14:00:00,22.87,22.89,22.85,22.88,63300.0,14.2995,14.312,14.287,14.3057,63300.0
2011-12-22 14:05:00,22.88,22.93,22.86,22.92,60800.0,14.3057,14.337,14.2932,14.3307,60800.0
2011-12-22 14:10:00,22.93,22.96,22.92,22.95,47900.0,14.337,14.3557,14.3307,14.3495,47900.0
2011-12-22 14:15:00,22.95,23.0,22.95,23.0,236000.0,14.3495,14.3807,14.3495,14.3807,236000.0
2011-12-22 14:20:00,22.99,23.02,22.99,23.02,40600.0,14.3745,14.3933,14.3745,14.3933,40600.0
2011-12-22 14:25:00,23.02,23.08,23.02,23.08,97100.0,14.3933,14.4308,14.3933,14.4308,97100.0
2011-12-22 14:30:00,23.08,23.16,23.08,23.15,140300.0,14.4308,14.4808,14.4308,14.4745,140300.0
2011-12-22 14:35:00,23.16,23.16,23.12,23.12,45100.0,14.4808,14.4808,14.4558,14.4558,45100.0
2011-12-22 14:40:00,23.12,23.16,23.12,23.14,73500.0,14.4558,14.4808,14.4558,14.4683,73500.0
2011-12-22 14:45:00,23.14,23.16,23.14,23.15,116700.0,14.4683,14.4808,14.4683,14.4745,116700.0
2011-12-22 14:50:00,23.15,23.21,23.14,23.21,86400.0,14.4745,14.512,14.4683,14.512,86400.0
2011-12-22 14:55:00,23.21,23.22,23.18,23.18,75300.0,14.512,14.5183,14.4933,14.4933,75300.0
2011-12-22 15:00:00,23.18,23.2,23.13,23.15,66900.0,14.4933,14.5058,14.462,14.4745,66900.0
2011-12-22 15:05:00,23.15,23.18,23.15,23.15,49300.0,14.4745,14.4933,14.4745,14.4745,49300.0
2011-12-22 15:10:00,23.16,23.21,23.15,23.21,50000.0,14.4808,14.512,14.4745,14.512,50000.0
2011-12-22 15:15:00,23.2,23.21,23.18,23.19,46600.0,14.5058,14.512,14.4933,14.4995,46600.0
2011-12-22 15:20:00,23.19,23.27,23.18,23.27,115200.0,14.4995,14.5496,14.4933,14.5496,115200.0
2011-12-22 15:25:00,23.26,23.3,23.26,23.26,97200.0,14.5433,14.5683,14.5433,14.5433,97200.0
2011-12-22 15:30:00,23.26,23.3,23.25,23.26,128000.0,14.5433,14.5683,14.5371,14.5433,128000.0
2011-12-22 15:35:00,23.26,23.28,23.24,23.27,103900.0,14.5433,14.5558,14.5308,14.5496,103900.0
2011-12-22 15:40:00,23.27,23.27,23.22,23.25,110200.0,14.5496,14.5496,14.5183,14.5371,110200.0
2011-12-22 15:45:00,23.24,23.25,23.23,23.25,166700.0,14.5308,14.5371,14.5246,14.5371,166700.0
2011-12-22 15:50:00,23.24,23.27,23.23,23.24,176400.0,14.5308,14.5496,14.5246,14.5308,176400.0
2011-12-22 15:55:00,23.24,23.25,23.19,23.23,375100.0,14.5308,14.5371,14.4995,14.5246,375100.0
2011-12-23 09:30:00,23.12,23.19,23.0,23.08,148700.0,14.4558,14.4995,14.3807,14.4308,148700.0
2011-12-23 09:35:00,23.07,23.16,23.04,23.12,68600.0,14.4245,14.4808,14.4058,14.4558,68600.0
2011-12-23 09:40:00,23.13,23.17,23.05,23.15,105400.0,14.462,14.487,14.412,14.4745,105400.0
2011-12-23 09:45:00,23.15,23.17,23.05,23.12,90400.0,14.4745,14.487,14.412,14.4558,90400.0
2011-12-23 09:50:00,23.13,23.2,23.12,23.19,94900.0,14.462,14.5058,14.4558,14.4995,94900.0
2011-12-23 09:55:00,23.2,23.21,23.07,23.08,30600.0,14.5058,14.512,14.4245,14.4308,30600.0
2011-12-23 10:00:00,23.07,23.13,23.07,23.09,37800.0,14.4245,14.462,14.4245,14.437,37800.0
2011-12-23 10:05:00,23.1,23.21,23.09,23.18,108900.0,14.4433,14.512,14.437,14.4933,108900.0
2011-12-23 10:10:00,23.18,23.25,23.15,23.2,68900.0,14.4933,14.5371,14.4745,14.5058,68900.0
2011-12-23 10:15:00,23.2,23.24,23.17,23.24,72100.0,14.5058,14.5308,14.487,14.5308,72100.0
2011-12-23 10:20:00,23.24,23.26,23.22,23.26,64800.0,14.5308,14.5433,14.5183,14.5433,64800.0
2011-12-23 10:25:00,23.25,23.26,23.21,23.21,65200.0,14.5371,14.5433,14.512,14.512,65200.0
2011-12-23 10:30:00,23.21,23.25,23.21,23.24,38700.0,14.512,14.5371,14.512,14.5308,38700.0
2011-12-23 10:35:00,23.24,23.26,23.2,23.23,41700.0,14.5308,14.5433,14.5058,14.5246,41700.0
2011-12-23 10:40:00,23.23,23.24,23.19,23.21,21300.0,14.5246,14.5308,14.4995,14.512,21300.0
2011-12-23 10:45:00,23.23,23.25,23.21,23.24,24600.0,14.5246,14.5371,14.512,14.5308,24600.0
2011-12-23 10:50:00,23.24,23.26,23.23,23.25,63100.0,14.5308,14.5433,14.5246,14.5371,63100.0
2011-12-23 10:55:00,23.25,23.28,23.24,23.27,44400.0,14.5371,14.5558,14.5308,14.5496,44400.0
2011-12-23 11:00:00,23.27,23.29,23.25,23.26,49800.0,14.5496,14.5621,14.5371,14.5433,49800.0
2011-12-23 11:05:00,23.25,23.25,23.21,23.24,23300.0,14.5371,14.5371,14.512,14.5308,23300.0
2011-12-23 11:10:00,23.24,23.27,23.23,23.26,32700.0,14.5308,14.5496,14.5246,14.5433,32700.0
2011-12-23 11:15:00,23.26,23.27,23.25,23.26,38600.0,14.5433,14.5496,14.5371,14.5433,38600.0
2011-12-23 11:20:00,23.26,23.26,23.24,23.26,51800.0,14.5433,14.5433,14.5308,14.5433,51800.0
2011-12-23 11:25:00,23.25,23.26,23.23,23.23,61600.0,14.5371,14.5433,14.5246,14.5246,61600.0
2011-12-23 11:30:00,23.23,23.25,23.23,23.23,50600.0,14.5246,14.5371,14.5246,14.5246,50600.0
2011-12-23 11:35:00,23.23,23.24,23.21,23.22,14600.0,14.5246,14.5308,14.512,14.5183,14600.0
2011-12-23 11:40:00,23.22,23.24,23.2,23.22,39500.0,14.5183,14.5308,14.5058,14.5183,39500.0
2011-12-23 11:45:00,23.22,23.25,23.22,23.23,14000.0,14.5183,14.5371,14.5183,14.5246,14000.0
2011-12-23 11:50:00,23.24,23.24,23.22,23.22,22100.0,14.5308,14.5308,14.5183,14.5183,22100.0
2011-12-23 11:55:00,23.23,23.23,23.22,23.23,9300.0,14.5246,14.5246,14.5183,14.5246,9300.0
2011-12-23 12:00:00,23.22,23.25,23.22,23.23,25300.0,14.5183,14.5371,14.5183,14.5246,25300.0
2011-12-23 12:05:00,23.22,23.25,23.22,23.23,42700.0,14.5183,14.5371,14.5183,14.5246,42700.0
2011-12-23 12:10:00,23.24,23.25,23.24,23.24,14100.0,14.5308,14.5371,14.5308,14.5308,14100.0
2011-12-23 12:15:00,23.25,23.25,23.23,23.24,24700.0,14.5371,14.5371,14.5246,14.5308,24700.0
2011-12-23 12:20:00,23.24,23.24,23.23,23.24,21300.0,14.5308,14.5308,14.5246,14.5308,21300.0
2011-12-23 12:25:00,23.25,23.25,23.24,23.24,24600.0,14.5371,14.5371,14.5308,14.5308,24600.0
2011-12-23 12:30:00,23.25,23.25,23.24,23.24,28500.0,14.5371,14.5371,14.5308,14.5308,28500.0
2011-12-23 12:35:00,23.25,23.25,23.24,23.25,7900.0,14.5371,14.5371,14.5308,14.5371,7900.0
2011-12-23 12:40:00,23.25,23.25,23.22,23.25,128200.0,14.5371,14.5371,14.5183,14.5371,128200.0
2011-12-23 12:45:00,23.25,23.26,23.25,23.26,16500.0,14.5371,14.5433,14.5371,14.5433,16500.0
2011-12-23 12:50:00,23.25,23.26,23.25,23.25,7400.0,14.5371,14.5433,14.5371,14.5371,7400.0
2011-12-23 12:55:00,23.26,23.26,23.25,23.25,10400.0,14.5433,14.5433,14.5371,14.5371,10400.0
2011-12-23 13:00:00,23.25,23.26,23.25,23.25,14800.0,14.5371,14.5433,14.5371,14.5371,14800.0
2011-12-23 13:05:00,23.25,23.26,23.24,23.24,27800.0,14.5371,14.5433,14.5308,14.5308,27800.0
2011-12-23 13:10:00,23.24,23.24,23.22,23.22,57000.0,14.5308,14.5308,14.5183,14.5183,57000.0
2011-12-23 13:15:00,23.22,23.23,23.2,23.21,31500.0,14.5183,14.5246,14.5058,14.512,31500.0
2011-12-23 13:20:00,23.21,23.21,23.2,23.2,7600.0,14.512,14.512,14.5058,14.5058,7600.0
2011-12-23 13:25:00,23.21,23.23,23.2,23.21,37600.0,14.512,14.5246,14.5058,14.512,37600.0
2011-12-23 13:30:00,23.22,23.22,23.2,23.21,20700.0,14.5183,14.5183,14.5058,14.512,20700.0
2011-12-23 13:35:00,23.2,23.22,23.2,23.22,44400.0,14.5058,14.5183,14.5058,14.5183,44400.0
2011-12-23 13:40:00,23.22,23.22,23.2,23.2,27800.0,14.5183,14.5183,14.5058,14.5058,27800.0
2011-12-23 13:45:00,23.21,23.21,23.18,23.18,24600.0,14.512,14.512,14.4933,14.4933,24600.0
2011-12-23 13:50:00,23.19,23.21,23.18,23.19,43900.0,14.4995,14.512,14.4933,14.4995,43900.0
2011-12-23 13:55:00,23.2,23.21,23.19,23.2,18100.0,14.5058,14.512,14.4995,14.5058,18100.0
2011-12-23 14:00:00,23.2,23.25,23.2,23.21,82600.0,14.5058,14.5371,14.5058,14.512,82600.0
2011-12-23 14:05:00,23.21,23.22,23.21,23.22,6800.0,14.512,14.5183,14.512,14.5183,6800.0
2011-12-23 14:10:00,23.22,23.23,23.2,23.2,40400.0,14.5183,14.5246,14.5058,14.5058,40400.0
2011-12-23 14:15:00,23.2,23.21,23.2,23.21,39700.0,14.5058,14.512,14.5058,14.512,39700.0
2011-12-23 14:20:00,23.2,23.21,23.2,23.2,13600.0,14.5058,14.512,14.5058,14.5058,13600.0
2011-12-23 14:25:00,23.2,23.21,23.2,23.2,46400.0,14.5058,14.512,14.5058,14.5058,46400.0
2011-12-23 14:30:00,23.2,23.22,23.2,23.21,20200.0,14.5058,14.5183,14.5058,14.512,20200.0
2011-12-23 14:35:00,23.22,23.22,23.21,23.22,25600.0,14.5183,14.5183,14.512,14.5183,25600.0
2011-12-23 14:40:00,23.21,23.25,23.21,23.22,49900.0,14.512,14.5371,14.512,14.5183,49900.0
2011-12-23 14:45:00,23.21,23.22,23.2,23.22,17500.0,14.512,14.5183,14.5058,14.5183,17500.0
2011-12-23 14:50:00,23.21,23.22,23.2,23.21,33100.0,14.512,14.5183,14.5058,14.512,33100.0
2011-12-23 14:55:00,23.2,23.21,23.2,23.2,21200.0,14.5058,14.512,14.5058,14.5058,21200.0
2011-12-23 15:00:00,23.2,23.24,23.18,23.23,120600.0,14.5058,14.5308,14.4933,14.5246,120600.0
2011-12-23 15:05:00,23.23,23.26,23.21,23.24,83400.0,14.5246,14.5433,14.512,14.5308,83400.0
2011-12-23 15:10:00,23.23,23.23,23.2,23.2,20900.0,14.5246,14.5246,14.5058,14.5058,20900.0
2011-12-23 15:15:00,23.2,23.23,23.19,23.2,60100.0,14.5058,14.5246,14.4995,14.5058,60100.0
2011-12-23 15:20:00,23.21,23.21,23.19,23.19,51600.0,14.512,14.512,14.4995,14.4995,51600.0
2011-12-23 15:25:00,23.2,23.24,23.2,23.23,72000.0,14.5058,14.5308,14.5058,14.5246,72000.0
2011-12-23 15:30:00,23.24,23.24,23.22,23.22,33800.0,14.5308,14.5308,14.5183,14.5183,33800.0
2011-12-23 15:35:00,23.22,23.22,23.2,23.21,28300.0,14.5183,14.5183,14.5058,14.512,28300.0
2011-12-23 15:40:00,23.21,23.22,23.19,23.21,53200.0,14.512,14.5183,14.4995,14.512,53200.0
2011-12-23 15:45:00,23.21,23.26,23.21,23.25,96900.0,14.512,14.5433,14.512,14.5371,96900.0
2011-12-23 15:50:00,23.25,23.26,23.23,23.23,136800.0,14.5371,14.5433,14.5246,14.5246,136800.0
2011-12-23 15:55:00,23.23,23.27,23.23,23.27,112100.0,14.5246,14.5496,14.5246,14.5496,112100.0
2011-12-27 09:30:00,23.2,23.2,22.85,23.15,415700.0,14.5058,14.5058,14.287,14.4745,415700.0
2011-12-27 09:35:00,23.16,23.22,23.05,23.21,73400.0,14.4808,14.5183,14.412,14.512,73400.0
2011-12-27 09:40:00,23.21,23.28,23.21,23.27,74200.0,14.512,14.5558,14.512,14.5496,74200.0
2011-12-27 09:45:00,23.27,23.28,23.24,23.28,138100.0,14.5496,14.5558,14.5308,14.5558,138100.0
2011-12-27 09:50:00,23.28,23.36,23.26,23.26,110600.0,14.5558,14.6058,14.5433,14.5433,110600.0
2011-12-27 09:55:00,23.27,23.34,23.25,23.34,60000.0,14.5496,14.5933,14.5371,14.5933,60000.0
2011-12-27 10:00:00,23.34,23.36,23.3,23.34,100800.0,14.5933,14.6058,14.5683,14.5933,100800.0
2011-12-27 10:05:00,23.34,23.39,23.33,23.37,58900.0,14.5933,14.6246,14.5871,14.6121,58900.0
2011-12-27 10:10:00,23.36,23.39,23.36,23.37,51900.0,14.6058,14.6246,14.6058,14.6121,51900.0
2011-12-27 10:15:00,23.37,23.38,23.36,23.37,83100.0,14.6121,14.6183,14.6058,14.6121,83100.0
2011-12-27 10:20:00,23.37,23.45,23.33,23.44,130300.0,14.6121,14.6621,14.5871,14.6559,130300.0
2011-12-27 10:25:00,23.44,23.44,23.38,23.4,90000.0,14.6559,14.6559,14.6183,14.6308,90000.0
2011-12-27 10:30:00,23.4,23.4,23.37,23.39,67400.0,14.6308,14.6308,14.6121,14.6246,67400.0
2011-12-27 10:35:00,23.39,23.4,23.37,23.4,47700.0,14.6246,14.6308,14.6121,14.6308,47700.0
2011-12-27 10:40:00,23.4,23.4,23.39,23.39,35100.0,14.6308,14.6308,14.6246,14.6246,35100.0
2011-12-27 10:45:00,23.4,23.4,23.35,23.37,61800.0,14.6308,14.6308,14.5996,14.6121,61800.0
2011-12-27 10:50:00,23.37,23.37,23.24,23.25,75200.0,14.6121,14.6121,14.5308,14.5371,75200.0
2011-12-27 10:55:00,23.25,23.26,23.24,23.25,60800.0,14.5371,14.5433,14.5308,14.5371,60800.0
2011-12-27 11:00:00,23.26,23.26,23.2,23.21,76400.0,14.5433,14.5433,14.5058,14.512,76400.0
2011-12-27 11:05:00,23.22,23.26,23.21,23.25,29100.0,14.5183,14.5433,14.512,14.5371,29100.0
2011-12-27 11:10:00,23.26,23.33,23.25,23.33,58700.0,14.5433,14.5871,14.5371,14.5871,58700.0
2011-12-27 11:15:00,23.33,23.35,23.3,23.35,70100.0,14.5871,14.5996,14.5683,14.5996,70100.0
2011-12-27 11:20:00,23.35,23.38,23.34,23.36,64400.0,14.5996,14.6183,14.5933,14.6058,64400.0
2011-12-27 11:25:00,23.36,23.37,23.36,23.37,45100.0,14.6058,14.6121,14.6058,14.6121,45100.0
2011-12-27 11:30:00,23.36,23.39,23.36,23.37,45300.0,14.6058,14.6246,14.6058,14.6121,45300.0
2011-12-27 11:35:00,23.37,23.38,23.35,23.36,43500.0,14.6121,14.6183,14.5996,14.6058,43500.0
2011-12-27 11:40:00,23.36,23.37,23.35,23.37,29200.0,14.6058,14.6121,14.5996,14.6121,29200.0
2011-12-27 11:45:00,23.37,23.39,23.36,23.39,60800.0,14.6121,14.6246,14.6058,14.6246,60800.0
2011-12-27 11:50:00,23.4,23.4,23.38,23.39,57400.0,14.6308,14.6308,14.6183,14.6246,57400.0
2011-12-27 11:55:00,23.4,23.44,23.39,23.39,137800.0,14.6308,14.6559,14.6246,14.6246,137800.0
2011-12-27 12:00:00,23.39,23.5,23.38,23.5,341900.0,14.6246,14.6934,14.6183,14.6934,341900.0
2011-12-27 12:05:00,23.5,23.56,23.48,23.56,119600.0,14.6934,14.7309,14.6809,14.7309,119600.0
2011-12-27 12:10:00,23.56,23.58,23.52,23.53,86200.0,14.7309,14.7434,14.7059,14.7121,86200.0
2011-12-27 12:15:00,23.52,23.52,23.45,23.45,73500.0,14.7059,14.7059,14.6621,14.6621,73500.0
2011-12-27 12:20:00,23.46,23.48,23.45,23.47,53300.0,14.6684,14.6809,14.6621,14.6746,53300.0
2011-12-27 12:25:00,23.46,23.47,23.42,23.42,58200.0,14.6684,14.6746,14.6434,14.6434,58200.0
2011-12-27 12:30:00,23.43,23.46,23.41,23.46,48900.0,14.6496,14.6684,14.6371,14.6684,48900.0
2011-12-27 12:35:00,23.45,23.49,23.45,23.49,34500.0,14.6621,14.6871,14.6621,14.6871,34500.0
2011-12-27 12:40:00,23.48,23.5,23.46,23.5,37000.0,14.6809,14.6934,14.6684,14.6934,37000.0
2011-12-27 12:45:00,23.5,23.5,23.47,23.47,46200.0,14.6934,14.6934,14.6746,14.6746,46200.0
2011-12-27 12:50:00,23.47,23.5,23.47,23.5,53000.0,14.6746,14.6934,14.6746,14.6934,53000.0
2011-12-27 12:55:00,23.49,23.5,23.49,23.5,23200.0,14.6871,14.6934,14.6871,14.6934,23200.0
2011-12-27 13:00:00,23.49,23.5,23.49,23.49,29400.0,14.6871,14.6934,14.6871,14.6871,29400.0
2011-12-27 13:05:00,23.49,23.5,23.43,23.46,85800.0,14.6871,14.6934,14.6496,14.6684,85800.0
2011-12-27 13:10:00,23.45,23.48,23.44,23.48,47100.0,14.6621,14.6809,14.6559,14.6809,47100.0
2011-12-27 13:15:00,23.48,23.48,23.45,23.47,47500.0,14.6809,14.6809,14.6621,14.6746,47500.0
2011-12-27 13:20:00,23.48,23.48,23.45,23.46,58000.0,14.6809,14.6809,14.6621,14.6684,58000.0
2011-12-27 13:25:00,23.46,23.48,23.45,23.47,44700.0,14.6684,14.6809,14.6621,14.6746,44700.0
2011-12-27 13:30:00,23.46,23.47,23.45,23.45,52200.0,14.6684,14.6746,14.6621,14.6621,52200.0
2011-12-27 13:35:00,23.46,23.46,23.45,23.46,50200.0,14.6684,14.6684,14.6621,14.6684,50200.0
2011-12-27 13:40:00,23.46,23.46,23.45,23.45,21500.0,14.6684,14.6684,14.6621,14.6621,21500.0
2011-12-27 13:45:00,23.46,23.46,23.45,23.46,36500.0,14.6684,14.6684,14.6621,14.6684,36500.0
2011-12-27 13:50:00,23.46,23.46,23.45,23.46,38000.0,14.6684,14.6684,14.6621,14.6684,38000.0
2011-12-27 13:55:00,23.46,23.49,23.45,23.48,65400.0,14.6684,14.6871,14.6621,14.6809,65400.0
2011-12-27 14:00:00,23.49,23.5,23.48,23.49,43200.0,14.6871,14.6934,14.6809,14.6871,43200.0
2011-12-27 14:05:00,23.48,23.49,23.41,23.41,70300.0,14.6809,14.6871,14.6371,14.6371,70300.0
2011-12-27 14:10:00,23.42,23.45,23.41,23.45,47700.0,14.6434,14.6621,14.6371,14.6621,47700.0
2011-12-27 14:15:00,23.45,23.48,23.44,23.46,72000.0,14.6621,14.6809,14.6559,14.6684,72000.0
2011-12-27 14:20:00,23.45,23.48,23.45,23.48,26400.0,14.6621,14.6809,14.6621,14.6809,26400.0
2011-12-27 14:25:00,23.48,23.48,23.44,23.45,51200.0,14.6809,14.6809,14.6559,14.6621,51200.0
2011-12-27 14:30:00,23.45,23.46,23.42,23.43,60300.0,14.6621,14.6684,14.6434,14.6496,60300.0
2011-12-27 14:35:00,23.42,23.43,23.42,23.43,26800.0,14.6434,14.6496,14.6434,14.6496,26800.0
2011-12-27 14:40:00,23.42,23.44,23.42,23.43,39700.0,14.6434,14.6559,14.6434,14.6496,39700.0
2011-12-27 14:45:00,23.44,23.44,23.43,23.43,27100.0,14.6559,14.6559,14.6496,14.6496,27100.0
2011-12-27 14:50:00,23.44,23.46,23.43,23.45,54500.0,14.6559,14.6684,14.6496,14.6621,54500.0
2011-12-27 14:55:00,23.46,23.46,23.45,23.46,34300.0,14.6684,14.6684,14.6621,14.6684,34300.0
2011-12-27 15:00:00,23.46,23.46,23.45,23.45,40100.0,14.6684,14.6684,14.6621,14.6621,40100.0
2011-12-27 15:05:00,23.45,23.46,23.45,23.46,56000.0,14.6621,14.6684,14.6621,14.6684,56000.0
2011-12-27 15:10:00,23.46,23.46,23.43,23.44,94200.0,14.6684,14.6684,14.6496,14.6559,94200.0
2011-12-27 15:15:00,23.43,23.46,23.43,23.46,58900.0,14.6496,14.6684,14.6496,14.6684,58900.0
2011-12-27 15:20:00,23.46,23.47,23.43,23.46,89500.0,14.6684,14.6746,14.6496,14.6684,89500.0
2011-12-27 15:25:00,23.46,23.48,23.46,23.46,59800.0,14.6684,14.6809,14.6684,14.6684,59800.0
2011-12-27 15:30:00,23.46,23.48,23.44,23.48,79200.0,14.6684,14.6809,14.6559,14.6809,79200.0
2011-12-27 15:35:00,23.47,23.49,23.42,23.42,69600.0,14.6746,14.6871,14.6434,14.6434,69600.0
2011-12-27 15:40:00,23.43,23.44,23.42,23.43,66300.0,14.6496,14.6559,14.6434,14.6496,66300.0
2011-12-27 15:45:00,23.42,23.43,23.42,23.43,70200.0,14.6434,14.6496,14.6434,14.6496,70200.0
2011-12-27 15:50:00,23.43,23.44,23.41,23.44,179600.0,14.6496,14.6559,14.6371,14.6559,179600.0
2011-12-27 15:55:00,23.43,23.45,23.43,23.45,303700.0,14.6496,14.6621,14.6496,14.6621,303700.0
2011-12-28 09:30:00,23.43,23.51,23.24,23.25,95600.0,14.6496,14.6996,14.5308,14.5371,95600.0
2011-12-28 09:35:00,23.25,23.35,23.25,23.32,59900.0,14.5371,14.5996,14.5371,14.5808,59900.0
2011-12-28 09:40:00,23.31,23.39,23.28,23.29,41200.0,14.5746,14.6246,14.5558,14.5621,41200.0
2011-12-28 09:45:00,23.28,23.29,23.22,23.27,49700.0,14.5558,14.5621,14.5183,14.5496,49700.0
2011-12-28 09:50:00,23.27,23.28,23.15,23.15,76900.0,14.5496,14.5558,14.4745,14.4745,76900.0
2011-12-28 09:55:00,23.15,23.23,23.11,23.23,61400.0,14.4745,14.5246,14.4495,14.5246,61400.0
2011-12-28 10:00:00,23.21,23.21,23.13,23.16,60500.0,14.512,14.512,14.462,14.4808,60500.0
2011-12-28 10:05:00,23.15,23.2,23.14,23.2,53400.0,14.4745,14.5058,14.4683,14.5058,53400.0
2011-12-28 10:10:00,23.19,23.2,23.12,23.12,44500.0,14.4995,14.5058,14.4558,14.4558,44500.0
2011-12-28 10:15:00,23.12,23.13,23.07,23.11,92200.0,14.4558,14.462,14.4245,14.4495,92200.0
2011-12-28 10:20:00,23.1,23.11,23.06,23.06,29200.0,14.4433,14.4495,14.4183,14.4183,29200.0
2011-12-28 10:25:00,23.06,23.07,23.05,23.05,60500.0,14.4183,14.4245,14.412,14.412,60500.0
2011-12-28 10:30:00,23.05,23.06,23.04,23.04,37900.0,14.412,14.4183,14.4058,14.4058,37900.0
2011-12-28 10:35:00,23.05,23.07,23.04,23.07,79800.0,14.412,14.4245,14.4058,14.4245,79800.0
2011-12-28 10:40:00,23.07,23.09,23.06,23.08,25900.0,14.4245,14.437,14.4183,14.4308,25900.0
2011-12-28 10:45:00,23.08,23.08,23.05,23.05,28000.0,14.4308,14.4308,14.412,14.412,28000.0
2011-12-28 10:50:00,23.05,23.07,23.04,23.04,75500.0,14.412,14.4245,14.4058,14.4058,75500.0
2011-12-28 10:55:00,23.04,23.08,23.03,23.07,53400.0,14.4058,14.4308,14.3995,14.4245,53400.0
2011-12-28 11:00:00,23.07,23.08,23.05,23.08,60600.0,14.4245,14.4308,14.412,14.4308,60600.0
2011-12-28 11:05:00,23.08,23.15,23.08,23.12,91500.0,14.4308,14.4745,14.4308,14.4558,91500.0
2011-12-28 11:10:00,23.12,23.13,23.05,23.05,50700.0,14.4558,14.462,14.412,14.412,50700.0
2011-12-28 11:15:00,23.05,23.06,23.02,23.04,54100.0,14.412,14.4183,14.3933,14.4058,54100.0
2011-12-28 11:20:00,23.03,23.04,22.98,22.98,42400.0,14.3995,14.4058,14.3682,14.3682,42400.0
2011-12-28 11:25:00,22.98,22.99,22.94,22.95,51100.0,14.3682,14.3745,14.3432,14.3495,51100.0
2011-12-28 11:30:00,22.96,22.97,22.92,22.92,99000.0,14.3557,14.362,14.3307,14.3307,99000.0
2011-12-28 11:35:00,22.92,22.93,22.9,22.93,40500.0,14.3307,14.337,14.3182,14.337,40500.0
2011-12-28 11:40:00,22.92,22.94,22.89,22.92,63500.0,14.3307,14.3432,14.312,14.3307,63500.0
2011-12-28 11:45:00,22.92,22.94,22.91,22.94,28700.0,14.3307,14.3432,14.3245,14.3432,28700.0
2011-12-28 11:50:00,22.94,22.98,22.94,22.97,26200.0,14.3432,14.3682,14.3432,14.362,26200.0
2011-12-28 11:55:00,22.97,22.97,22.95,22.97,38700.0,14.362,14.362,14.3495,14.362,38700.0
2011-12-28 12:00:00,22.96,22.97,22.93,22.93,32700.0,14.3557,14.362,14.337,14.337,32700.0
2011-12-28 12:05:00,22.93,22.94,22.89,22.9,24600.0,14.337,14.3432,14.312,14.3182,24600.0
2011-12-28 12:10:00,22.89,22.92,22.89,22.92,41800.0,14.312,14.3307,14.312,14.3307,41800.0
2011-12-28 12:15:00,22.92,22.95,22.92,22.95,35400.0,14.3307,14.3495,14.3307,14.3495,35400.0
2011-12-28 12:20:00,22.95,22.96,22.94,22.95,34800.0,14.3495,14.3557,14.3432,14.3495,34800.0
2011-12-28 12:25:00,22.96,22.96,22.95,22.95,34700.0,14.3557,14.3557,14.3495,14.3495,34700.0
2011-12-28 12:30:00,22.95,22.96,22.93,22.93,27600.0,14.3495,14.3557,14.337,14.337,27600.0
2011-12-28 12:35:00,22.94,22.94,22.92,22.93,27800.0,14.3432,14.3432,14.3307,14.337,27800.0
2011-12-28 12:40:00,22.92,22.93,22.92,22.93,38400.0,14.3307,14.337,14.3307,14.337,38400.0
2011-12-28 12:45:00,22.93,22.94,22.91,22.92,33300.0,14.337,14.3432,14.3245,14.3307,33300.0
2011-12-28 12:50:00,22.94,22.94,22.89,22.93,55500.0,14.3432,14.3432,14.312,14.337,55500.0
2011-12-28 12:55:00,22.92,22.95,22.92,22.95,20900.0,14.3307,14.3495,14.3307,14.3495,20900.0
2011-12-28 13:00:00,22.95,22.99,22.95,22.99,34200.0,14.3495,14.3745,14.3495,14.3745,34200.0
2011-12-28 13:05:00,22.99,23.0,22.97,23.0,27500.0,14.3745,14.3807,14.362,14.3807,27500.0
2011-12-28 13:10:00,23.0,23.01,22.99,23.0,27700.0,14.3807,14.387,14.3745,14.3807,27700.0
2011-12-28 13:15:00,23.0,23.02,23.0,23.0,30800.0,14.3807,14.3933,14.3807,14.3807,30800.0
2011-12-28 13:20:00,23.0,23.01,22.99,23.0,28300.0,14.3807,14.387,14.3745,14.3807,28300.0
2011-12-28 13:25:00,23.0,23.01,22.99,23.0,37400.0,14.3807,14.387,14.3745,14.3807,37400.0
2011-12-28 13:30:00,23.0,23.03,23.0,23.01,57500.0,14.3807,14.3995,14.3807,14.387,57500.0
2011-12-28 13:35:00,23.01,23.05,23.01,23.02,82100.0,14.387,14.412,14.387,14.3933,82100.0
2011-12-28 13:40:00,23.01,23.04,23.0,23.0,50200.0,14.387,14.4058,14.3807,14.3807,50200.0
2011-12-28 13:45:00,23.0,23.01,23.0,23.0,32500.0,14.3807,14.387,14.3807,14.3807,32500.0
2011-12-28 13:50:00,23.0,23.01,22.99,23.01,35200.0,14.3807,14.387,14.3745,14.387,35200.0
2011-12-28 13:55:00,23.0,23.03,22.99,23.01,38000.0,14.3807,14.3995,14.3745,14.387,38000.0
2011-12-28 14:00:00,23.01,23.03,22.99,23.01,93300.0,14.387,14.3995,14.3745,14.387,93300.0
2011-12-28 14:05:00,23.01,23.03,23.0,23.0,39000.0,14.387,14.3995,14.3807,14.3807,39000.0
2011-12-28 14:10:00,23.0,23.01,22.99,23.0,47000.0,14.3807,14.387,14.3745,14.3807,47000.0
2011-12-28 14:15:00,23.0,23.0,22.95,22.95,40300.0,14.3807,14.3807,14.3495,14.3495,40300.0
2011-12-28 14:20:00,22.96,22.97,22.93,22.96,49400.0,14.3557,14.362,14.337,14.3557,49400.0
2011-12-28 14:25:00,22.97,23.0,22.97,22.98,61600.0,14.362,14.3807,14.362,14.3682,61600.0
2011-12-28 14:30:00,22.98,22.99,22.97,22.98,30500.0,14.3682,14.3745,14.362,14.3682,30500.0
2011-12-28 14:35:00,22.98,23.01,22.97,22.99,51900.0,14.3682,14.387,14.362,14.3745,51900.0
2011-12-28 14:40:00,22.99,23.01,22.99,23.01,39100.0,14.3745,14.387,14.3745,14.387,39100.0
2011-12-28 14:45:00,23.01,23.01,23.0,23.01,13400.0,14.387,14.387,14.3807,14.387,13400.0
2011-12-28 14:50:00,23.0,23.01,22.99,23.0,48100.0,14.3807,14.387,14.3745,14.3807,48100.0
2011-12-28 14:55:00,23.0,23.03,22.99,23.01,37000.0,14.3807,14.3995,14.3745,14.387,37000.0
2011-12-28 15:00:00,23.01,23.02,23.0,23.0,29700.0,14.387,14.3933,14.3807,14.3807,29700.0
2011-12-28 15:05:00,23.01,23.01,22.99,23.0,118500.0,14.387,14.387,14.3745,14.3807,118500.0
2011-12-28 15:10:00,23.0,23.01,22.98,23.0,66300.0,14.3807,14.387,14.3682,14.3807,66300.0
2011-12-28 15:15:00,23.0,23.0,22.94,22.97,68900.0,14.3807,14.3807,14.3432,14.362,68900.0
2011-12-28 15:20:00,22.98,23.02,22.97,23.01,78100.0,14.3682,14.3933,14.362,14.387,78100.0
2011-12-28 15:25:00,23.01,23.02,22.95,22.96,84600.0,14.387,14.3933,14.3495,14.3557,84600.0
2011-12-28 15:30:00,22.95,22.97,22.95,22.96,40800.0,14.3495,14.362,14.3495,14.3557,40800.0
2011-12-28 15:35:00,22.97,23.0,22.95,22.98,94000.0,14.362,14.3807,14.3495,14.3682,94000.0
2011-12-28 15:40:00,22.98,23.02,22.98,22.98,92200.0,14.3682,14.3933,14.3682,14.3682,92200.0
2011-12-28 15:45:00,22.98,23.02,22.98,23.01,61400.0,14.3682,14.3933,14.3682,14.387,61400.0
2011-12-28 15:50:00,23.02,23.02,22.97,22.98,148900.0,14.3933,14.3933,14.362,14.3682,148900.0
2011-12-28 15:55:00,22.99,23.02,22.99,23.02,203400.0,14.3745,14.3933,14.3745,14.3933,203400.0
2011-12-29 09:30:00,22.89,23.06,22.88,22.98,62000.0,14.4111,14.5181,14.4048,14.4677,62000.0
2011-12-29 09:35:00,22.97,23.08,22.96,23.03,44600.0,14.4614,14.5307,14.4551,14.4992,44600.0
2011-12-29 09:40:00,23.03,23.04,22.97,22.98,33300.0,14.4992,14.5055,14.4614,14.4677,33300.0
2011-12-29 09:45:00,22.97,22.98,22.94,22.94,39300.0,14.4614,14.4677,14.4425,14.4425,39300.0
2011-12-29 09:50:00,22.93,22.96,22.92,22.95,41200.0,14.4362,14.4551,14.4299,14.4488,41200.0
2011-12-29 09:55:00,22.94,22.95,22.91,22.91,40400.0,14.4425,14.4488,14.4236,14.4236,40400.0
2011-12-29 10:00:00,22.91,22.98,22.9,22.98,28400.0,14.4236,14.4677,14.4174,14.4677,28400.0
2011-12-29 10:05:00,22.98,23.0,22.97,23.0,72100.0,14.4677,14.4803,14.4614,14.4803,72100.0
2011-12-29 10:10:00,23.0,23.0,22.98,22.98,34000.0,14.4803,14.4803,14.4677,14.4677,34000.0
2011-12-29 10:15:00,22.98,23.0,22.97,22.98,76500.0,14.4677,14.4803,14.4614,14.4677,76500.0
2011-12-29 10:20:00,22.98,22.98,22.95,22.96,53500.0,14.4677,14.4677,14.4488,14.4551,53500.0
2011-12-29 10:25:00,22.95,22.99,22.94,22.98,64000.0,14.4488,14.474,14.4425,14.4677,64000.0
2011-12-29 10:30:00,22.98,23.0,22.98,22.99,129600.0,14.4677,14.4803,14.4677,14.474,129600.0
2011-12-29 10:35:00,22.98,23.0,22.97,22.98,49100.0,14.4677,14.4803,14.4614,14.4677,49100.0
2011-12-29 10:40:00,22.99,22.99,22.95,22.96,21800.0,14.474,14.474,14.4488,14.4551,21800.0
2011-12-29 10:45:00,22.95,22.96,22.92,22.94,37500.0,14.4488,14.4551,14.4299,14.4425,37500.0
2011-12-29 10:50:00,22.94,22.98,22.93,22.96,36100.0,14.4425,14.4677,14.4362,14.4551,36100.0
2011-12-29 10:55:00,22.95,22.96,22.95,22.95,37800.0,14.4488,14.4551,14.4488,14.4488,37800.0
2011-12-29 11:00:00,22.95,22.99,22.95,22.97,22600.0,14.4488,14.474,14.4488,14.4614,22600.0
2011-12-29 11:05:00,22.98,23.0,22.94,22.95,151300.0,14.4677,14.4803,14.4425,14.4488,151300.0
2011-12-29 11:10:00,22.95,22.97,22.94,22.97,30100.0,14.4488,14.4614,14.4425,14.4614,30100.0
2011-12-29 11:15:00,22.97,23.0,22.97,23.0,64800.0,14.4614,14.4803,14.4614,14.4803,64800.0
2011-12-29 11:20:00,23.0,23.0,22.99,23.0,16800.0,14.4803,14.4803,14.474,14.4803,16800.0
2011-12-29 11:25:00,22.99,23.05,22.99,23.04,59300.0,14.474,14.5118,14.474,14.5055,59300.0
2011-12-29 11:30:00,23.05,23.06,23.04,23.06,33400.0,14.5118,14.5181,14.5055,14.5181,33400.0
2011-12-29 11:35:00,23.06,23.09,23.05,23.07,46500.0,14.5181,14.537,14.5118,14.5244,46500.0
2011-12-29 11:40:00,23.07,23.07,23.05,23.07,85400.0,14.5244,14.5244,14.5118,14.5244,85400.0
2011-12-29 11:45:00,23.07,23.07,23.06,23.07,24800.0,14.5244,14.5244,14.5181,14.5244,24800.0
2011-12-29 11:50:00,23.07,23.1,23.07,23.09,29900.0,14.5244,14.5433,14.5244,14.537,29900.0
2011-12-29 11:55:00,23.1,23.1,23.08,23.08,43600.0,14.5433,14.5433,14.5307,14.5307,43600.0
2011-12-29 12:00:00,23.08,23.09,23.04,23.04,21800.0,14.5307,14.537,14.5055,14.5055,21800.0
2011-12-29 12:05:00,23.04,23.05,23.03,23.03,15800.0,14.5055,14.5118,14.4992,14.4992,15800.0
2011-12-29 12:10:00,23.03,23.04,23.02,23.02,9000.0,14.4992,14.5055,14.4929,14.4929,9000.0
2011-12-29 12:15:00,23.02,23.02,23.0,23.01,24800.0,14.4929,14.4929,14.4803,14.4866,24800.0
2011-12-29 12:20:00,23.01,23.03,23.0,23.02,23800.0,14.4866,14.4992,14.4803,14.4929,23800.0
2011-12-29 12:25:00,23.02,23.04,23.0,23.0,12200.0,14.4929,14.5055,14.4803,14.4803,12200.0
2011-12-29 12:30:00,23.01,23.01,22.99,22.99,8400.0,14.4866,14.4866,14.474,14.474,8400.0
2011-12-29 12:35:00,22.99,22.99,22.98,22.98,21200.0,14.474,14.474,14.4677,14.4677,21200.0
2011-12-29 12:40:00,22.99,23.04,22.98,23.04,50500.0,14.474,14.5055,14.4677,14.5055,50500.0
2011-12-29 12:45:00,23.04,23.05,23.03,23.04,16300.0,14.5055,14.5118,14.4992,14.5055,16300.0
2011-12-29 12:50:00,23.04,23.05,23.02,23.02,34300.0,14.5055,14.5118,14.4929,14.4929,34300.0
2011-12-29 12:55:00,23.02,23.03,23.01,23.02,12000.0,14.4929,14.4992,14.4866,14.4929,12000.0
2011-12-29 13:00:00,23.03,23.04,23.01,23.04,17100.0,14.4992,14.5055,14.4866,14.5055,17100.0
2011-12-29 13:05:00,23.04,23.04,23.02,23.03,13400.0,14.5055,14.5055,14.4929,14.4992,13400.0
2011-12-29 13:10:00,23.03,23.03,23.02,23.02,8200.0,14.4992,14.4992,14.4929,14.4929,8200.0
2011-12-29 13:15:00,23.03,23.03,22.99,23.0,17400.0,14.4992,14.4992,14.474,14.4803,17400.0
2011-12-29 13:20:00,22.99,23.01,22.98,23.01,13800.0,14.474,14.4866,14.4677,14.4866,13800.0
2011-12-29 13:25:00,23.01,23.04,23.0,23.01,31300.0,14.4866,14.5055,14.4803,14.4866,31300.0
2011-12-29 13:30:00,23.01,23.02,23.0,23.02,31600.0,14.4866,14.4929,14.4803,14.4929,31600.0
2011-12-29 13:35:00,23.01,23.05,23.01,23.05,24600.0,14.4866,14.5118,14.4866,14.5118,24600.0
2011-12-29 13:40:00,23.05,23.08,23.0,23.03,82900.0,14.5118,14.5307,14.4803,14.4992,82900.0
2011-12-29 13:45:00,23.03,23.04,23.02,23.03,9900.0,14.4992,14.5055,14.4929,14.4992,9900.0
2011-12-29 13:50:00,23.03,23.05,23.02,23.05,18900.0,14.4992,14.5118,14.4929,14.5118,18900.0
2011-12-29 13:55:00,23.05,23.05,23.02,23.05,18600.0,14.5118,14.5118,14.4929,14.5118,18600.0
2011-12-29 14:00:00,23.05,23.05,23.02,23.03,33000.0,14.5118,14.5118,14.4929,14.4992,33000.0
2011-12-29 14:05:00,23.03,23.03,22.99,22.99,44500.0,14.4992,14.4992,14.474,14.474,44500.0
2011-12-29 14:10:00,23.0,23.0,22.99,22.99,17200.0,14.4803,14.4803,14.474,14.474,17200.0
2011-12-29 14:15:00,22.98,23.0,22.98,23.0,27700.0,14.4677,14.4803,14.4677,14.4803,27700.0
2011-12-29 14:20:00,23.0,23.02,23.0,23.01,26100.0,14.4803,14.4929,14.4803,14.4866,26100.0
2011-12-29 14:25:00,23.02,23.02,23.0,23.0,20500.0,14.4929,14.4929,14.4803,14.4803,20500.0
2011-12-29 14:30:00,23.01,23.02,23.0,23.0,18100.0,14.4866,14.4929,14.4803,14.4803,18100.0
2011-12-29 14:35:00,23.01,23.01,22.99,23.0,20000.0,14.4866,14.4866,14.474,14.4803,20000.0
2011-12-29 14:40:00,23.0,23.01,22.99,23.01,32400.0,14.4803,14.4866,14.474,14.4866,32400.0
2011-12-29 14:45:00,23.01,23.01,23.0,23.01,13500.0,14.4866,14.4866,14.4803,14.4866,13500.0
2011-12-29 14:50:00,23.01,23.05,23.01,23.05,46600.0,14.4866,14.5118,14.4866,14.5118,46600.0
2011-12-29 14:55:00,23.05,23.05,23.03,23.05,43200.0,14.5118,14.5118,14.4992,14.5118,43200.0
2011-12-29 15:00:00,23.05,23.05,23.03,23.04,29200.0,14.5118,14.5118,14.4992,14.5055,29200.0
2011-12-29 15:05:00,23.04,23.07,23.02,23.07,43000.0,14.5055,14.5244,14.4929,14.5244,43000.0
2011-12-29 15:10:00,23.07,23.1,23.06,23.08,62400.0,14.5244,14.5433,14.5181,14.5307,62400.0
2011-12-29 15:15:00,23.08,23.11,23.08,23.11,34100.0,14.5307,14.5496,14.5307,14.5496,34100.0
2011-12-29 15:20:00,23.1,23.14,23.07,23.14,66900.0,14.5433,14.5685,14.5244,14.5685,66900.0
2011-12-29 15:25:00,23.14,23.17,23.14,23.16,60800.0,14.5685,14.5873,14.5685,14.581,60800.0
2011-12-29 15:30:00,23.16,23.17,23.11,23.11,69000.0,14.581,14.5873,14.5496,14.5496,69000.0
2011-12-29 15:35:00,23.11,23.13,23.11,23.12,95200.0,14.5496,14.5622,14.5496,14.5559,95200.0
2011-12-29 15:40:00,23.13,23.16,23.09,23.11,124000.0,14.5622,14.581,14.537,14.5496,124000.0
2011-12-29 15:45:00,23.11,23.11,23.04,23.04,82400.0,14.5496,14.5496,14.5055,14.5055,82400.0
2011-12-29 15:50:00,23.05,23.14,23.04,23.13,138100.0,14.5118,14.5685,14.5055,14.5622,138100.0
2011-12-29 15:55:00,23.13,23.14,23.09,23.13,218800.0,14.5622,14.5685,14.537,14.5622,218800.0
2011-12-30 09:30:00,23.1,23.28,23.07,23.26,99500.0,14.5433,14.6566,14.5244,14.644,99500.0
2011-12-30 09:35:00,23.28,23.3,23.15,23.18,62800.0,14.6566,14.6692,14.5747,14.5936,62800.0
2011-12-30 09:40:00,23.18,23.18,23.15,23.17,41800.0,14.5936,14.5936,14.5747,14.5873,41800.0
2011-12-30 09:45:00,23.17,23.21,23.17,23.19,28500.0,14.5873,14.6125,14.5873,14.5999,28500.0
2011-12-30 09:50:00,23.18,23.26,23.18,23.25,36100.0,14.5936,14.644,14.5936,14.6377,36100.0
2011-12-30 09:55:00,23.25,23.3,23.25,23.29,60800.0,14.6377,14.6692,14.6377,14.6629,60800.0
2011-12-30 10:00:00,23.28,23.3,23.27,23.28,32900.0,14.6566,14.6692,14.6503,14.6566,32900.0
2011-12-30 10:05:00,23.28,23.33,23.27,23.29,41400.0,14.6566,14.6881,14.6503,14.6629,41400.0
2011-12-30 10:10:00,23.29,23.32,23.29,23.31,20800.0,14.6629,14.6818,14.6629,14.6755,20800.0
2011-12-30 10:15:00,23.31,23.32,23.29,23.29,50800.0,14.6755,14.6818,14.6629,14.6629,50800.0
2011-12-30 10:20:00,23.3,23.31,23.29,23.29,40200.0,14.6692,14.6755,14.6629,14.6629,40200.0
2011-12-30 10:25:00,23.3,23.3,23.29,23.3,44200.0,14.6692,14.6692,14.6629,14.6692,44200.0
2011-12-30 10:30:00,23.3,23.41,23.29,23.38,115700.0,14.6692,14.7384,14.6629,14.7196,115700.0
2011-12-30 10:35:00,23.38,23.41,23.37,23.39,34000.0,14.7196,14.7384,14.7133,14.7258,34000.0
2011-12-30 10:40:00,23.39,23.39,23.35,23.35,46500.0,14.7258,14.7258,14.7007,14.7007,46500.0
2011-12-30 10:45:00,23.35,23.39,23.35,23.37,24700.0,14.7007,14.7258,14.7007,14.7133,24700.0
2011-12-30 10:50:00,23.37,23.42,23.37,23.4,33300.0,14.7133,14.7447,14.7133,14.7321,33300.0
2011-12-30 10:55:00,23.4,23.43,23.39,23.41,33700.0,14.7321,14.751,14.7258,14.7384,33700.0
2011-12-30 11:00:00,23.41,23.46,23.4,23.46,45400.0,14.7384,14.7699,14.7321,14.7699,45400.0
2011-12-30 11:05:00,23.46,23.47,23.43,23.43,56400.0,14.7699,14.7762,14.751,14.751,56400.0
2011-12-30 11:10:00,23.43,23.44,23.39,23.4,73800.0,14.751,14.7573,14.7258,14.7321,73800.0
2011-12-30 11:15:00,23.4,23.42,23.4,23.42,20400.0,14.7321,14.7447,14.7321,14.7447,20400.0
2011-12-30 11:20:00,23.41,23.44,23.4,23.43,21400.0,14.7384,14.7573,14.7321,14.751,21400.0
2011-12-30 11:25:00,23.43,23.44,23.4,23.43,40900.0,14.751,14.7573,14.7321,14.751,40900.0
2011-12-30 11:30:00,23.43,23.43,23.41,23.42,20800.0,14.751,14.751,14.7384,14.7447,20800.0
2011-12-30 11:35:00,23.41,23.42,23.41,23.41,11800.0,14.7384,14.7447,14.7384,14.7384,11800.0
2011-12-30 11:40:00,23.41,23.43,23.4,23.42,23800.0,14.7384,14.751,14.7321,14.7447,23800.0
2011-12-30 11:45:00,23.43,23.44,23.41,23.41,23700.0,14.751,14.7573,14.7384,14.7384,23700.0
2011-12-30 11:50:00,23.41,23.48,23.41,23.47,100300.0,14.7384,14.7825,14.7384,14.7762,100300.0
2011-12-30 11:55:00,23.48,23.49,23.46,23.46,39600.0,14.7825,14.7888,14.7699,14.7699,39600.0
2011-12-30 12:00:00,23.46,23.46,23.41,23.42,37800.0,14.7699,14.7699,14.7384,14.7447,37800.0
2011-12-30 12:05:00,23.41,23.42,23.41,23.41,17700.0,14.7384,14.7447,14.7384,14.7384,17700.0
2011-12-30 12:10:00,23.41,23.43,23.41,23.42,78000.0,14.7384,14.751,14.7384,14.7447,78000.0
2011-12-30 12:15:00,23.42,23.46,23.41,23.46,67700.0,14.7447,14.7699,14.7384,14.7699,67700.0
2011-12-30 12:20:00,23.46,23.46,23.45,23.46,20500.0,14.7699,14.7699,14.7636,14.7699,20500.0
2011-12-30 12:25:00,23.45,23.46,23.45,23.46,12000.0,14.7636,14.7699,14.7636,14.7699,12000.0
2011-12-30 12:30:00,23.45,23.45,23.44,23.44,33000.0,14.7636,14.7636,14.7573,14.7573,33000.0
2011-12-30 12:35:00,23.44,23.46,23.44,23.45,18400.0,14.7573,14.7699,14.7573,14.7636,18400.0
2011-12-30 12:40:00,23.46,23.5,23.46,23.49,76000.0,14.7699,14.7951,14.7699,14.7888,76000.0
2011-12-30 12:45:00,23.5,23.5,23.49,23.49,40800.0,14.7951,14.7951,14.7888,14.7888,40800.0
2011-12-30 12:50:00,23.49,23.5,23.47,23.48,19800.0,14.7888,14.7951,14.7762,14.7825,19800.0
2011-12-30 12:55:00,23.47,23.48,23.46,23.46,15800.0,14.7762,14.7825,14.7699,14.7699,15800.0
2011-12-30 13:00:00,23.46,23.47,23.46,23.46,17300.0,14.7699,14.7762,14.7699,14.7699,17300.0
2011-12-30 13:05:00,23.46,23.49,23.46,23.48,26600.0,14.7699,14.7888,14.7699,14.7825,26600.0
2011-12-30 13:10:00,23.48,23.5,23.48,23.49,21300.0,14.7825,14.7951,14.7825,14.7888,21300.0
2011-12-30 13:15:00,23.49,23.5,23.48,23.49,17000.0,14.7888,14.7951,14.7825,14.7888,17000.0
2011-12-30 13:20:00,23.49,23.5,23.48,23.48,25300.0,14.7888,14.7951,14.7825,14.7825,25300.0
2011-12-30 13:25:00,23.48,23.49,23.48,23.49,23100.0,14.7825,14.7888,14.7825,14.7888,23100.0
2011-12-30 13:30:00,23.49,23.49,23.46,23.47,18400.0,14.7888,14.7888,14.7699,14.7762,18400.0
2011-12-30 13:35:00,23.46,23.47,23.46,23.46,12300.0,14.7699,14.7762,14.7699,14.7699,12300.0
2011-12-30 13:40:00,23.47,23.47,23.44,23.44,34700.0,14.7762,14.7762,14.7573,14.7573,34700.0
2011-12-30 13:45:00,23.44,23.45,23.43,23.44,25100.0,14.7573,14.7636,14.751,14.7573,25100.0
2011-12-30 13:50:00,23.44,23.44,23.43,23.43,28000.0,14.7573,14.7573,14.751,14.751,28000.0
2011-12-30 13:55:00,23.43,23.44,23.4,23.41,36600.0,14.751,14.7573,14.7321,14.7384,36600.0
2011-12-30 14:00:00,23.42,23.42,23.4,23.41,65400.0,14.7447,14.7447,14.7321,14.7384,65400.0
2011-12-30 14:05:00,23.4,23.42,23.4,23.4,75300.0,14.7321,14.7447,14.7321,14.7321,75300.0
2011-12-30 14:10:00,23.4,23.42,23.4,23.42,39200.0,14.7321,14.7447,14.7321,14.7447,39200.0
2011-12-30 14:15:00,23.42,23.42,23.4,23.41,48800.0,14.7447,14.7447,14.7321,14.7384,48800.0
2011-12-30 14:20:00,23.4,23.41,23.35,23.38,73100.0,14.7321,14.7384,14.7007,14.7196,73100.0
2011-12-30 14:25:00,23.38,23.38,23.36,23.36,41100.0,14.7196,14.7196,14.707,14.707,41100.0
2011-12-30 14:30:00,23.36,23.38,23.36,23.37,46000.0,14.707,14.7196,14.707,14.7133,46000.0
2011-12-30 14:35:00,23.38,23.38,23.34,23.36,139000.0,14.7196,14.7196,14.6944,14.707,139000.0
2011-12-30 14:40:00,23.36,23.38,23.35,23.35,47700.0,14.707,14.7196,14.7007,14.7007,47700.0
2011-12-30 14:45:00,23.35,23.36,23.34,23.35,35300.0,14.7007,14.707,14.6944,14.7007,35300.0
2011-12-30 14:50:00,23.36,23.38,23.36,23.37,29700.0,14.707,14.7196,14.707,14.7133,29700.0
2011-12-30 14:55:00,23.37,23.38,23.36,23.36,26200.0,14.7133,14.7196,14.707,14.707,26200.0
2011-12-30 15:00:00,23.36,23.38,23.36,23.38,47900.0,14.707,14.7196,14.707,14.7196,47900.0
2011-12-30 15:05:00,23.38,23.38,23.35,23.35,37500.0,14.7196,14.7196,14.7007,14.7007,37500.0
2011-12-30 15:10:00,23.36,23.37,23.35,23.37,59900.0,14.707,14.7133,14.7007,14.7133,59900.0
2011-12-30 15:15:00,23.38,23.39,23.37,23.39,53000.0,14.7196,14.7258,14.7133,14.7258,53000.0
2011-12-30 15:20:00,23.39,23.41,23.38,23.39,71500.0,14.7258,14.7384,14.7196,14.7258,71500.0
2011-12-30 15:25:00,23.4,23.4,23.37,23.39,38900.0,14.7321,14.7321,14.7133,14.7258,38900.0
2011-12-30 15:30:00,23.39,23.4,23.38,23.4,74800.0,14.7258,14.7321,14.7196,14.7321,74800.0
2011-12-30 15:35:00,23.39,23.42,23.39,23.4,105400.0,14.7258,14.7447,14.7258,14.7321,105400.0
2011-12-30 15:40:00,23.41,23.43,23.39,23.42,93500.0,14.7384,14.751,14.7258,14.7447,93500.0
2011-12-30 15:45:00,23.41,23.42,23.4,23.41,110400.0,14.7384,14.7447,14.7321,14.7384,110400.0
2011-12-30 15:50:00,23.42,23.43,23.41,23.42,168500.0,14.7447,14.751,14.7384,14.7447,168500.0
2011-12-30 15:55:00,23.41,23.42,23.36,23.37,266000.0,14.7384,14.7447,14.707,14.7133,266000.0
2012-01-03 09:30:00,23.7,23.79,23.62,23.79,101000.0,14.921,14.9777,14.8707,14.9777,101000.0
2012-01-03 09:35:00,23.78,23.87,23.78,23.86,63800.0,14.9714,15.028,14.9714,15.0217,63800.0
2012-01-03 09:40:00,23.86,23.87,23.62,23.74,134000.0,15.0217,15.028,14.8707,14.9462,134000.0
2012-01-03 09:45:00,23.73,23.74,23.67,23.72,46400.0,14.9399,14.9462,14.9021,14.9336,46400.0
2012-01-03 09:50:00,23.72,23.75,23.7,23.74,26800.0,14.9336,14.9525,14.921,14.9462,26800.0
2012-01-03 09:55:00,23.75,23.78,23.74,23.76,43600.0,14.9525,14.9714,14.9462,14.9588,43600.0
2012-01-03 10:00:00,23.77,23.87,23.76,23.86,87600.0,14.9651,15.028,14.9588,15.0217,87600.0
2012-01-03 10:05:00,23.87,23.88,23.85,23.88,50500.0,15.028,15.0343,15.0155,15.0343,50500.0
2012-01-03 10:10:00,23.87,23.88,23.79,23.79,64200.0,15.028,15.0343,14.9777,14.9777,64200.0
2012-01-03 10:15:00,23.8,23.81,23.75,23.77,49100.0,14.984,14.9903,14.9525,14.9651,49100.0
2012-01-03 10:20:00,23.76,23.77,23.71,23.71,55200.0,14.9588,14.9651,14.9273,14.9273,55200.0
2012-01-03 10:25:00,23.71,23.76,23.66,23.66,67000.0,14.9273,14.9588,14.8958,14.8958,67000.0
2012-01-03 10:30:00,23.67,23.77,23.66,23.76,98400.0,14.9021,14.9651,14.8958,14.9588,98400.0
2012-01-03 10:35:00,23.76,23.76,23.73,23.74,27900.0,14.9588,14.9588,14.9399,14.9462,27900.0
2012-01-03 10:40:00,23.74,23.76,23.74,23.76,23300.0,14.9462,14.9588,14.9462,14.9588,23300.0
2012-01-03 10:45:00,23.76,23.79,23.75,23.79,56300.0,14.9588,14.9777,14.9525,14.9777,56300.0
2012-01-03 10:50:00,23.79,23.8,23.78,23.79,10100.0,14.9777,14.984,14.9714,14.9777,10100.0
2012-01-03 10:55:00,23.8,23.83,23.79,23.8,75000.0,14.984,15.0029,14.9777,14.984,75000.0
2012-01-03 11:00:00,23.8,23.81,23.77,23.79,60200.0,14.984,14.9903,14.9651,14.9777,60200.0
2012-01-03 11:05:00,23.79,23.79,23.76,23.77,48900.0,14.9777,14.9777,14.9588,14.9651,48900.0
2012-01-03 11:10:00,23.77,23.82,23.76,23.79,102400.0,14.9651,14.9966,14.9588,14.9777,102400.0
2012-01-03 11:15:00,23.8,23.82,23.76,23.76,53200.0,14.984,14.9966,14.9588,14.9588,53200.0
2012-01-03 11:20:00,23.77,23.77,23.75,23.76,20600.0,14.9651,14.9651,14.9525,14.9588,20600.0
2012-01-03 11:25:00,23.76,23.8,23.76,23.79,35900.0,14.9588,14.984,14.9588,14.9777,35900.0
2012-01-03 11:30:00,23.79,23.79,23.78,23.78,23800.0,14.9777,14.9777,14.9714,14.9714,23800.0
2012-01-03 11:35:00,23.78,23.8,23.76,23.78,52400.0,14.9714,14.984,14.9588,14.9714,52400.0
2012-01-03 11:40:00,23.77,23.77,23.66,23.67,42200.0,14.9651,14.9651,14.8958,14.9021,42200.0
2012-01-03 11:45:00,23.68,23.7,23.64,23.65,43100.0,14.9084,14.921,14.8832,14.8895,43100.0
2012-01-03 11:50:00,23.66,23.73,23.66,23.73,50800.0,14.8958,14.9399,14.8958,14.9399,50800.0
2012-01-03 11:55:00,23.73,23.77,23.73,23.75,31100.0,14.9399,14.9651,14.9399,14.9525,31100.0
2012-01-03 12:00:00,23.75,23.76,23.74,23.75,16300.0,14.9525,14.9588,14.9462,14.9525,16300.0
2012-01-03 12:05:00,23.75,23.76,23.73,23.75,41900.0,14.9525,14.9588,14.9399,14.9525,41900.0
2012-01-03 12:10:00,23.75,23.75,23.68,23.72,64400.0,14.9525,14.9525,14.9084,14.9336,64400.0
2012-01-03 12:15:00,23.71,23.73,23.71,23.73,37900.0,14.9273,14.9399,14.9273,14.9399,37900.0
2012-01-03 12:20:00,23.72,23.73,23.66,23.67,51800.0,14.9336,14.9399,14.8958,14.9021,51800.0
2012-01-03 12:25:00,23.67,23.68,23.64,23.66,119900.0,14.9021,14.9084,14.8832,14.8958,119900.0
2012-01-03 12:30:00,23.66,23.66,23.62,23.62,76200.0,14.8958,14.8958,14.8707,14.8707,76200.0
2012-01-03 12:35:00,23.62,23.63,23.58,23.58,34600.0,14.8707,14.8769,14.8455,14.8455,34600.0
2012-01-03 12:40:00,23.58,23.59,23.54,23.56,145700.0,14.8455,14.8518,14.8203,14.8329,145700.0
2012-01-03 12:45:00,23.56,23.59,23.55,23.55,61000.0,14.8329,14.8518,14.8266,14.8266,61000.0
2012-01-03 12:50:00,23.55,23.6,23.55,23.58,58700.0,14.8266,14.8581,14.8266,14.8455,58700.0
2012-01-03 12:55:00,23.58,23.62,23.58,23.61,41300.0,14.8455,14.8707,14.8455,14.8644,41300.0
2012-01-03 13:00:00,23.61,23.66,23.61,23.64,78500.0,14.8644,14.8958,14.8644,14.8832,78500.0
2012-01-03 13:05:00,23.64,23.65,23.61,23.61,40700.0,14.8832,14.8895,14.8644,14.8644,40700.0
2012-01-03 13:10:00,23.62,23.65,23.61,23.64,41700.0,14.8707,14.8895,14.8644,14.8832,41700.0
2012-01-03 13:15:00,23.64,23.7,23.64,23.69,59500.0,14.8832,14.921,14.8832,14.9147,59500.0
2012-01-03 13:20:00,23.7,23.71,23.69,23.69,30000.0,14.921,14.9273,14.9147,14.9147,30000.0
2012-01-03 13:25:00,23.69,23.72,23.68,23.7,49100.0,14.9147,14.9336,14.9084,14.921,49100.0
2012-01-03 13:30:00,23.69,23.69,23.66,23.67,51000.0,14.9147,14.9147,14.8958,14.9021,51000.0
2012-01-03 13:35:00,23.67,23.69,23.67,23.68,28100.0,14.9021,14.9147,14.9021,14.9084,28100.0
2012-01-03 13:40:00,23.67,23.71,23.64,23.65,85700.0,14.9021,14.9273,14.8832,14.8895,85700.0
2012-01-03 13:45:00,23.65,23.71,23.64,23.71,94700.0,14.8895,14.9273,14.8832,14.9273,94700.0
2012-01-03 13:50:00,23.71,23.71,23.64,23.65,69900.0,14.9273,14.9273,14.8832,14.8895,69900.0
2012-01-03 13:55:00,23.65,23.66,23.64,23.65,17700.0,14.8895,14.8958,14.8832,14.8895,17700.0
2012-01-03 14:00:00,23.65,23.68,23.65,23.68,41700.0,14.8895,14.9084,14.8895,14.9084,41700.0
2012-01-03 14:05:00,23.68,23.69,23.65,23.65,40400.0,14.9084,14.9147,14.8895,14.8895,40400.0
2012-01-03 14:10:00,23.66,23.67,23.63,23.64,27200.0,14.8958,14.9021,14.8769,14.8832,27200.0
2012-01-03 14:15:00,23.63,23.65,23.61,23.65,46400.0,14.8769,14.8895,14.8644,14.8895,46400.0
2012-01-03 14:20:00,23.65,23.7,23.64,23.7,87400.0,14.8895,14.921,14.8832,14.921,87400.0
2012-01-03 14:25:00,23.7,23.73,23.7,23.72,25200.0,14.921,14.9399,14.921,14.9336,25200.0
2012-01-03 14:30:00,23.72,23.75,23.71,23.75,62600.0,14.9336,14.9525,14.9273,14.9525,62600.0
2012-01-03 14:35:00,23.75,23.8,23.75,23.79,104500.0,14.9525,14.984,14.9525,14.9777,104500.0
2012-01-03 14:40:00,23.79,23.8,23.77,23.8,91800.0,14.9777,14.984,14.9651,14.984,91800.0
2012-01-03 14:45:00,23.79,23.8,23.78,23.8,74100.0,14.9777,14.984,14.9714,14.984,74100.0
2012-01-03 14:50:00,23.79,23.8,23.79,23.8,31900.0,14.9777,14.984,14.9777,14.984,31900.0
2012-01-03 14:55:00,23.79,23.85,23.79,23.85,94100.0,14.9777,15.0155,14.9777,15.0155,94100.0
2012-01-03 15:00:00,23.85,23.85,23.82,23.84,113400.0,15.0155,15.0155,14.9966,15.0092,113400.0
2012-01-03 15:05:00,23.84,23.85,23.83,23.85,63300.0,15.0092,15.0155,15.0029,15.0155,63300.0
2012-01-03 15:10:00,23.84,23.85,23.76,23.76,82100.0,15.0092,15.0155,14.9588,14.9588,82100.0
2012-01-03 15:15:00,23.76,23.77,23.75,23.76,29200.0,14.9588,14.9651,14.9525,14.9588,29200.0
2012-01-03 15:20:00,23.75,23.79,23.72,23.72,112500.0,14.9525,14.9777,14.9336,14.9336,112500.0
2012-01-03 15:25:00,23.72,23.74,23.68,23.68,88200.0,14.9336,14.9462,14.9084,14.9084,88200.0
2012-01-03 15:30:00,23.68,23.72,23.68,23.7,86900.0,14.9084,14.9336,14.9084,14.921,86900.0
2012-01-03 15:35:00,23.7,23.7,23.67,23.68,53100.0,14.921,14.921,14.9021,14.9084,53100.0
2012-01-03 15:40:00,23.67,23.72,23.67,23.72,104900.0,14.9021,14.9336,14.9021,14.9336,104900.0
2012-01-03 15:45:00,23.71,23.79,23.71,23.79,206600.0,14.9273,14.9777,14.9273,14.9777,206600.0
2012-01-03 15:50:00,23.78,23.79,23.72,23.72,135400.0,14.9714,14.9777,14.9336,14.9336,135400.0
2012-01-03 15:55:00,23.72,23.73,23.67,23.68,237100.0,14.9336,14.9399,14.9021,14.9084,237100.0
2012-01-04 09:30:00,23.64,23.64,23.42,23.45,213400.0,14.8832,14.8832,14.7447,14.7636,213400.0
2012-01-04 09:35:00,23.45,23.54,23.42,23.43,53100.0,14.7636,14.8203,14.7447,14.751,53100.0
2012-01-04 09:40:00,23.42,23.55,23.42,23.55,73900.0,14.7447,14.8266,14.7447,14.8266,73900.0
2012-01-04 09:45:00,23.54,23.58,23.49,23.58,89400.0,14.8203,14.8455,14.7888,14.8455,89400.0
2012-01-04 09:50:00,23.57,23.6,23.55,23.6,42600.0,14.8392,14.8581,14.8266,14.8581,42600.0
2012-01-04 09:55:00,23.6,23.63,23.58,23.6,79200.0,14.8581,14.8769,14.8455,14.8581,79200.0
2012-01-04 10:00:00,23.6,23.6,23.38,23.39,187900.0,14.8581,14.8581,14.7196,14.7258,187900.0
2012-01-04 10:05:00,23.39,23.39,23.2,23.2,250800.0,14.7258,14.7258,14.6062,14.6062,250800.0
2012-01-04 10:10:00,23.2,23.25,23.16,23.21,161400.0,14.6062,14.6377,14.581,14.6125,161400.0
2012-01-04 10:15:00,23.2,23.21,23.12,23.14,82400.0,14.6062,14.6125,14.5559,14.5685,82400.0
2012-01-04 10:20:00,23.14,23.17,23.06,23.15,127700.0,14.5685,14.5873,14.5181,14.5747,127700.0
2012-01-04 10:25:00,23.15,23.16,23.09,23.13,75800.0,14.5747,14.581,14.537,14.5622,75800.0
2012-01-04 10:30:00,23.13,23.17,23.11,23.14,80000.0,14.5622,14.5873,14.5496,14.5685,80000.0
2012-01-04 10:35:00,23.14,23.16,23.08,23.09,41400.0,14.5685,14.581,14.5307,14.537,41400.0
2012-01-04 10:40:00,23.1,23.11,23.08,23.09,46500.0,14.5433,14.5496,14.5307,14.537,46500.0
2012-01-04 10:45:00,23.09,23.12,23.08,23.12,37200.0,14.537,14.5559,14.5307,14.5559,37200.0
2012-01-04 10:50:00,23.11,23.15,23.08,23.15,62200.0,14.5496,14.5747,14.5307,14.5747,62200.0
2012-01-04 10:55:00,23.14,23.14,23.08,23.09,57300.0,14.5685,14.5685,14.5307,14.537,57300.0
2012-01-04 11:00:00,23.1,23.12,23.08,23.09,82600.0,14.5433,14.5559,14.5307,14.537,82600.0
2012-01-04 11:05:00,23.09,23.09,23.04,23.04,54000.0,14.537,14.537,14.5055,14.5055,54000.0
2012-01-04 11:10:00,23.04,23.05,22.98,23.02,92600.0,14.5055,14.5118,14.4677,14.4929,92600.0
2012-01-04 11:15:00,23.02,23.02,22.99,23.0,84400.0,14.4929,14.4929,14.474,14.4803,84400.0
2012-01-04 11:20:00,23.0,23.01,22.96,22.96,71900.0,14.4803,14.4866,14.4551,14.4551,71900.0
2012-01-04 11:25:00,22.95,23.0,22.95,22.98,72700.0,14.4488,14.4803,14.4488,14.4677,72700.0
2012-01-04 11:30:00,22.98,22.99,22.98,22.98,43300.0,14.4677,14.474,14.4677,14.4677,43300.0
2012-01-04 11:35:00,22.99,23.01,22.98,23.0,80700.0,14.474,14.4866,14.4677,14.4803,80700.0
2012-01-04 11:40:00,23.0,23.0,22.96,22.97,54600.0,14.4803,14.4803,14.4551,14.4614,54600.0
2012-01-04 11:45:00,22.97,23.0,22.96,22.99,29600.0,14.4614,14.4803,14.4551,14.474,29600.0
2012-01-04 11:50:00,23.0,23.0,22.98,22.99,43700.0,14.4803,14.4803,14.4677,14.474,43700.0
2012-01-04 11:55:00,22.99,22.99,22.96,22.98,59700.0,14.474,14.474,14.4551,14.4677,59700.0
2012-01-04 12:00:00,22.98,22.99,22.95,22.97,154700.0,14.4677,14.474,14.4488,14.4614,154700.0
2012-01-04 12:05:00,22.97,23.01,22.96,22.99,178300.0,14.4614,14.4866,14.4551,14.474,178300.0
2012-01-04 12:10:00,23.0,23.0,22.99,23.0,32600.0,14.4803,14.4803,14.474,14.4803,32600.0
2012-01-04 12:15:00,23.0,23.01,22.99,23.0,67700.0,14.4803,14.4866,14.474,14.4803,67700.0
2012-01-04 12:20:00,23.01,23.04,23.0,23.03,41700.0,14.4866,14.5055,14.4803,14.4992,41700.0
2012-01-04 12:25:00,23.04,23.05,23.04,23.05,99800.0,14.5055,14.5118,14.5055,14.5118,99800.0
2012-01-04 12:30:00,23.05,23.08,23.04,23.06,71500.0,14.5118,14.5307,14.5055,14.5181,71500.0
2012-01-04 12:35:00,23.06,23.07,23.02,23.03,69900.0,14.5181,14.5244,14.4929,14.4992,69900.0
2012-01-04 12:40:00,23.03,23.05,23.03,23.04,50800.0,14.4992,14.5118,14.4992,14.5055,50800.0
2012-01-04 12:45:00,23.04,23.1,23.03,23.1,42200.0,14.5055,14.5433,14.4992,14.5433,42200.0
2012-01-04 12:50:00,23.1,23.1,23.09,23.09,32200.0,14.5433,14.5433,14.537,14.537,32200.0
2012-01-04 12:55:00,23.09,23.11,23.09,23.09,72200.0,14.537,14.5496,14.537,14.537,72200.0
2012-01-04 13:00:00,23.1,23.11,23.05,23.09,61100.0,14.5433,14.5496,14.5118,14.537,61100.0
2012-01-04 13:05:00,23.08,23.12,23.07,23.09,86400.0,14.5307,14.5559,14.5244,14.537,86400.0
2012-01-04 13:10:00,23.09,23.1,23.08,23.09,59800.0,14.537,14.5433,14.5307,14.537,59800.0
2012-01-04 13:15:00,23.09,23.09,23.03,23.05,55300.0,14.537,14.537,14.4992,14.5118,55300.0
2012-01-04 13:20:00,23.05,23.12,23.05,23.09,97600.0,14.5118,14.5559,14.5118,14.537,97600.0
2012-01-04 13:25:00,23.1,23.15,23.09,23.14,32300.0,14.5433,14.5747,14.537,14.5685,32300.0
2012-01-04 13:30:00,23.14,23.15,23.07,23.1,79600.0,14.5685,14.5747,14.5244,14.5433,79600.0
2012-01-04 13:35:00,23.1,23.12,23.1,23.12,35900.0,14.5433,14.5559,14.5433,14.5559,35900.0
2012-01-04 13:40:00,23.12,23.13,23.11,23.13,108300.0,14.5559,14.5622,14.5496,14.5622,108300.0
2012-01-04 13:45:00,23.13,23.14,23.12,23.14,32000.0,14.5622,14.5685,14.5559,14.5685,32000.0
2012-01-04 13:50:00,23.14,23.14,23.1,23.12,86000.0,14.5685,14.5685,14.5433,14.5559,86000.0
2012-01-04 13:55:00,23.12,23.13,23.11,23.11,38700.0,14.5559,14.5622,14.5496,14.5496,38700.0
2012-01-04 14:00:00,23.12,23.12,23.1,23.11,135500.0,14.5559,14.5559,14.5433,14.5496,135500.0
2012-01-04 14:05:00,23.1,23.12,23.09,23.11,160700.0,14.5433,14.5559,14.537,14.5496,160700.0
2012-01-04 14:10:00,23.12,23.15,23.11,23.12,159100.0,14.5559,14.5747,14.5496,14.5559,159100.0
2012-01-04 14:15:00,23.12,23.14,23.12,23.14,60400.0,14.5559,14.5685,14.5559,14.5685,60400.0
2012-01-04 14:20:00,23.14,23.14,23.13,23.14,24600.0,14.5685,14.5685,14.5622,14.5685,24600.0
2012-01-04 14:25:00,23.14,23.15,23.13,23.14,57400.0,14.5685,14.5747,14.5622,14.5685,57400.0
2012-01-04 14:30:00,23.14,23.18,23.14,23.18,78900.0,14.5685,14.5936,14.5685,14.5936,78900.0
2012-01-04 14:35:00,23.18,23.2,23.18,23.2,49600.0,14.5936,14.6062,14.5936,14.6062,49600.0
2012-01-04 14:40:00,23.19,23.24,23.19,23.23,97100.0,14.5999,14.6314,14.5999,14.6251,97100.0
2012-01-04 14:45:00,23.24,23.28,23.22,23.23,134200.0,14.6314,14.6566,14.6188,14.6251,134200.0
2012-01-04 14:50:00,23.23,23.3,23.22,23.23,371300.0,14.6251,14.6692,14.6188,14.6251,371300.0
2012-01-04 14:55:00,23.23,23.23,23.22,23.23,27000.0,14.6251,14.6251,14.6188,14.6251,27000.0
2012-01-04 15:00:00,23.23,23.24,23.22,23.23,59500.0,14.6251,14.6314,14.6188,14.6251,59500.0
2012-01-04 15:05:00,23.23,23.27,23.23,23.27,73100.0,14.6251,14.6503,14.6251,14.6503,73100.0
2012-01-04 15:10:00,23.26,23.3,23.26,23.27,68900.0,14.644,14.6692,14.644,14.6503,68900.0
2012-01-04 15:15:00,23.27,23.28,23.24,23.25,70300.0,14.6503,14.6566,14.6314,14.6377,70300.0
2012-01-04 15:20:00,23.24,23.26,23.24,23.25,68200.0,14.6314,14.644,14.6314,14.6377,68200.0
2012-01-04 15:25:00,23.25,23.28,23.24,23.28,61400.0,14.6377,14.6566,14.6314,14.6566,61400.0
2012-01-04 15:30:00,23.28,23.31,23.27,23.29,82800.0,14.6566,14.6755,14.6503,14.6629,82800.0
2012-01-04 15:35:00,23.29,23.34,23.28,23.34,89900.0,14.6629,14.6944,14.6566,14.6944,89900.0
2012-01-04 15:40:00,23.33,23.34,23.29,23.29,131900.0,14.6881,14.6944,14.6629,14.6629,131900.0
2012-01-04 15:45:00,23.3,23.31,23.27,23.28,206200.0,14.6692,14.6755,14.6503,14.6566,206200.0
2012-01-04 15:50:00,23.28,23.28,23.25,23.26,366500.0,14.6566,14.6566,14.6377,14.644,366500.0
2012-01-04 15:55:00,23.26,23.26,23.21,23.25,515600.0,14.644,14.644,14.6125,14.6377,515600.0
2012-01-05 09:30:00,23.2,23.24,23.1,23.12,281700.0,14.6062,14.6314,14.5433,14.5559,281700.0
2012-01-05 09:35:00,23.12,23.17,23.05,23.11,163100.0,14.5559,14.5873,14.5118,14.5496,163100.0
2012-01-05 09:40:00,23.11,23.14,23.1,23.1,136100.0,14.5496,14.5685,14.5433,14.5433,136100.0
2012-01-05 09:45:00,23.11,23.11,23.0,23.02,160900.0,14.5496,14.5496,14.4803,14.4929,160900.0
2012-01-05 09:50:00,23.02,23.09,23.01,23.09,218100.0,14.4929,14.537,14.4866,14.537,218100.0
2012-01-05 09:55:00,23.1,23.1,23.02,23.03,96900.0,14.5433,14.5433,14.4929,14.4992,96900.0
2012-01-05 10:00:00,23.03,23.04,22.9,22.9,214200.0,14.4992,14.5055,14.4174,14.4174,214200.0
2012-01-05 10:05:00,22.9,22.9,22.85,22.89,163100.0,14.4174,14.4174,14.3859,14.4111,163100.0
2012-01-05 10:10:00,22.89,22.95,22.86,22.94,119400.0,14.4111,14.4488,14.3922,14.4425,119400.0
2012-01-05 10:15:00,22.95,23.01,22.94,22.99,111400.0,14.4488,14.4866,14.4425,14.474,111400.0
2012-01-05 10:20:00,22.99,23.07,22.98,23.06,90500.0,14.474,14.5244,14.4677,14.5181,90500.0
2012-01-05 10:25:00,23.05,23.1,23.05,23.08,57000.0,14.5118,14.5433,14.5118,14.5307,57000.0
2012-01-05 10:30:00,23.09,23.1,23.03,23.04,148400.0,14.537,14.5433,14.4992,14.5055,148400.0
2012-01-05 10:35:00,23.03,23.07,23.01,23.05,71400.0,14.4992,14.5244,14.4866,14.5118,71400.0
2012-01-05 10:40:00,23.06,23.13,23.05,23.1,67500.0,14.5181,14.5622,14.5118,14.5433,67500.0
2012-01-05 10:45:00,23.09,23.13,23.09,23.13,62200.0,14.537,14.5622,14.537,14.5622,62200.0
2012-01-05 10:50:00,23.13,23.18,23.13,23.17,51800.0,14.5622,14.5936,14.5622,14.5873,51800.0
2012-01-05 10:55:00,23.18,23.26,23.17,23.25,77100.0,14.5936,14.644,14.5873,14.6377,77100.0
2012-01-05 11:00:00,23.23,23.27,23.21,23.26,67500.0,14.6251,14.6503,14.6125,14.644,67500.0
2012-01-05 11:05:00,23.27,23.3,23.24,23.28,103200.0,14.6503,14.6692,14.6314,14.6566,103200.0
2012-01-05 11:10:00,23.27,23.29,23.25,23.28,53000.0,14.6503,14.6629,14.6377,14.6566,53000.0
2012-01-05 11:15:00,23.28,23.3,23.22,23.23,102600.0,14.6566,14.6692,14.6188,14.6251,102600.0
2012-01-05 11:20:00,23.23,23.31,23.21,23.31,141000.0,14.6251,14.6755,14.6125,14.6755,141000.0
2012-01-05 11:25:00,23.3,23.38,23.3,23.38,94100.0,14.6692,14.7196,14.6692,14.7196,94100.0
2012-01-05 11:30:00,23.38,23.4,23.35,23.37,68100.0,14.7196,14.7321,14.7007,14.7133,68100.0
2012-01-05 11:35:00,23.37,23.41,23.35,23.36,100300.0,14.7133,14.7384,14.7007,14.707,100300.0
2012-01-05 11:40:00,23.37,23.4,23.36,23.38,165200.0,14.7133,14.7321,14.707,14.7196,165200.0
2012-01-05 11:45:00,23.38,23.43,23.37,23.41,98800.0,14.7196,14.751,14.7133,14.7384,98800.0
2012-01-05 11:50:00,23.41,23.43,23.32,23.34,59900.0,14.7384,14.751,14.6818,14.6944,59900.0
2012-01-05 11:55:00,23.34,23.4,23.34,23.38,102000.0,14.6944,14.7321,14.6944,14.7196,102000.0
2012-01-05 12:00:00,23.38,23.42,23.38,23.41,69400.0,14.7196,14.7447,14.7196,14.7384,69400.0
2012-01-05 12:05:00,23.42,23.42,23.4,23.42,54200.0,14.7447,14.7447,14.7321,14.7447,54200.0
2012-01-05 12:10:00,23.41,23.48,23.41,23.47,85400.0,14.7384,14.7825,14.7384,14.7762,85400.0
2012-01-05 12:15:00,23.47,23.55,23.46,23.54,110200.0,14.7762,14.8266,14.7699,14.8203,110200.0
2012-01-05 12:20:00,23.53,23.54,23.46,23.52,86300.0,14.814,14.8203,14.7699,14.8077,86300.0
2012-01-05 12:25:00,23.52,23.53,23.51,23.52,42100.0,14.8077,14.814,14.8014,14.8077,42100.0
2012-01-05 12:30:00,23.51,23.53,23.51,23.52,58400.0,14.8014,14.814,14.8014,14.8077,58400.0
2012-01-05 12:35:00,23.52,23.55,23.51,23.53,68700.0,14.8077,14.8266,14.8014,14.814,68700.0
2012-01-05 12:40:00,23.53,23.55,23.5,23.51,102100.0,14.814,14.8266,14.7951,14.8014,102100.0
2012-01-05 12:45:00,23.5,23.58,23.5,23.57,123900.0,14.7951,14.8455,14.7951,14.8392,123900.0
2012-01-05 12:50:00,23.57,23.57,23.51,23.53,35900.0,14.8392,14.8392,14.8014,14.814,35900.0
2012-01-05 12:55:00,23.53,23.58,23.52,23.58,39800.0,14.814,14.8455,14.8077,14.8455,39800.0
2012-01-05 13:00:00,23.58,23.6,23.55,23.57,71100.0,14.8455,14.8581,14.8266,14.8392,71100.0
2012-01-05 13:05:00,23.57,23.6,23.56,23.6,34100.0,14.8392,14.8581,14.8329,14.8581,34100.0
2012-01-05 13:10:00,23.6,23.63,23.59,23.62,23500.0,14.8581,14.8769,14.8518,14.8707,23500.0
2012-01-05 13:15:00,23.62,23.64,23.62,23.62,25000.0,14.8707,14.8832,14.8707,14.8707,25000.0
2012-01-05 13:20:00,23.63,23.63,23.58,23.61,75100.0,14.8769,14.8769,14.8455,14.8644,75100.0
2012-01-05 13:25:00,23.6,23.65,23.6,23.65,29400.0,14.8581,14.8895,14.8581,14.8895,29400.0
2012-01-05 13:30:00,23.65,23.71,23.64,23.69,70100.0,14.8895,14.9273,14.8832,14.9147,70100.0
2012-01-05 13:35:00,23.69,23.71,23.67,23.7,76000.0,14.9147,14.9273,14.9021,14.921,76000.0
2012-01-05 13:40:00,23.71,23.78,23.7,23.77,82600.0,14.9273,14.9714,14.921,14.9651,82600.0
2012-01-05 13:45:00,23.77,23.79,23.75,23.76,40000.0,14.9651,14.9777,14.9525,14.9588,40000.0
2012-01-05 13:50:00,23.75,23.76,23.69,23.69,67600.0,14.9525,14.9588,14.9147,14.9147,67600.0
2012-01-05 13:55:00,23.69,23.72,23.67,23.71,101100.0,14.9147,14.9336,14.9021,14.9273,101100.0
2012-01-05 14:00:00,23.72,23.72,23.68,23.69,74100.0,14.9336,14.9336,14.9084,14.9147,74100.0
2012-01-05 14:05:00,23.69,23.76,23.67,23.67,118000.0,14.9147,14.9588,14.9021,14.9021,118000.0
2012-01-05 14:10:00,23.67,23.68,23.57,23.57,165700.0,14.9021,14.9084,14.8392,14.8392,165700.0
2012-01-05 14:15:00,23.58,23.58,23.45,23.46,105100.0,14.8455,14.8455,14.7636,14.7699,105100.0
2012-01-05 14:20:00,23.46,23.52,23.45,23.52,95100.0,14.7699,14.8077,14.7636,14.8077,95100.0
2012-01-05 14:25:00,23.51,23.51,23.43,23.45,80200.0,14.8014,14.8014,14.751,14.7636,80200.0
2012-01-05 14:30:00,23.45,23.45,23.39,23.41,91800.0,14.7636,14.7636,14.7258,14.7384,91800.0
2012-01-05 14:35:00,23.42,23.45,23.39,23.45,55700.0,14.7447,14.7636,14.7258,14.7636,55700.0
2012-01-05 14:40:00,23.44,23.51,23.44,23.48,45500.0,14.7573,14.8014,14.7573,14.7825,45500.0
2012-01-05 14:45:00,23.49,23.49,23.46,23.46,39900.0,14.7888,14.7888,14.7699,14.7699,39900.0
2012-01-05 14:50:00,23.47,23.49,23.45,23.48,54200.0,14.7762,14.7888,14.7636,14.7825,54200.0
2012-01-05 14:55:00,23.48,23.54,23.48,23.53,48400.0,14.7825,14.8203,14.7825,14.814,48400.0
2012-01-05 15:00:00,23.53,23.53,23.48,23.52,129500.0,14.814,14.814,14.7825,14.8077,129500.0
2012-01-05 15:05:00,23.52,23.58,23.51,23.57,115300.0,14.8077,14.8455,14.8014,14.8392,115300.0
2012-01-05 15:10:00,23.57,23.58,23.52,23.54,82500.0,14.8392,14.8455,14.8077,14.8203,82500.0
2012-01-05 15:15:00,23.54,23.57,23.53,23.57,57000.0,14.8203,14.8392,14.814,14.8392,57000.0
2012-01-05 15:20:00,23.56,23.58,23.48,23.48,131500.0,14.8329,14.8455,14.7825,14.7825,131500.0
2012-01-05 15:25:00,23.48,23.52,23.43,23.5,174900.0,14.7825,14.8077,14.751,14.7951,174900.0
2012-01-05 15:30:00,23.49,23.5,23.45,23.48,134600.0,14.7888,14.7951,14.7636,14.7825,134600.0
2012-01-05 15:35:00,23.46,23.48,23.42,23.47,154800.0,14.7699,14.7825,14.7447,14.7762,154800.0
2012-01-05 15:40:00,23.46,23.52,23.46,23.52,149700.0,14.7699,14.8077,14.7699,14.8077,149700.0
2012-01-05 15:45:00,23.51,23.52,23.48,23.48,188100.0,14.8014,14.8077,14.7825,14.7825,188100.0
2012-01-05 15:50:00,23.48,23.49,23.48,23.49,243900.0,14.7825,14.7888,14.7825,14.7888,243900.0
2012-01-05 15:55:00,23.48,23.5,23.44,23.45,563400.0,14.7825,14.7951,14.7573,14.7636,563400.0
2012-01-06 09:30:00,23.66,23.97,23.56,23.88,388100.0,14.8958,15.091,14.8329,15.0343,388100.0
2012-01-06 09:35:00,23.87,24.04,23.74,23.78,339700.0,15.028,15.1351,14.9462,14.9714,339700.0
2012-01-06 09:40:00,23.77,23.83,23.68,23.83,128600.0,14.9651,15.0029,14.9084,15.0029,128600.0
2012-01-06 09:45:00,23.83,23.93,23.76,23.79,97000.0,15.0029,15.0658,14.9588,14.9777,97000.0
2012-01-06 09:50:00,23.79,23.87,23.73,23.87,93100.0,14.9777,15.028,14.9399,15.028,93100.0
2012-01-06 09:55:00,23.87,23.95,23.86,23.95,101100.0,15.028,15.0784,15.0217,15.0784,101100.0
2012-01-06 10:00:00,23.96,24.03,23.85,23.95,246400.0,15.0847,15.1288,15.0155,15.0784,246400.0
2012-01-06 10:05:00,23.95,23.95,23.86,23.94,126700.0,15.0784,15.0784,15.0217,15.0721,126700.0
2012-01-06 10:10:00,23.93,24.03,23.93,23.95,162600.0,15.0658,15.1288,15.0658,15.0784,162600.0
2012-01-06 10:15:00,23.95,23.99,23.9,23.98,87800.0,15.0784,15.1036,15.0469,15.0973,87800.0
2012-01-06 10:20:00,23.98,24.03,23.93,24.03,185000.0,15.0973,15.1288,15.0658,15.1288,185000.0
2012-01-06 10:25:00,24.04,24.08,24.02,24.08,123600.0,15.1351,15.1603,15.1225,15.1603,123600.0
2012-01-06 10:30:00,24.08,24.14,24.07,24.13,102800.0,15.1603,15.198,15.154,15.1917,102800.0
2012-01-06 10:35:00,24.12,24.14,24.11,24.14,67300.0,15.1854,15.198,15.1791,15.198,67300.0
2012-01-06 10:40:00,24.13,24.13,24.05,24.07,75000.0,15.1917,15.1917,15.1414,15.154,75000.0
2012-01-06 10:45:00,24.07,24.08,24.06,24.08,41600.0,15.154,15.1603,15.1477,15.1603,41600.0
2012-01-06 10:50:00,24.08,24.14,24.04,24.04,88600.0,15.1603,15.198,15.1351,15.1351,88600.0
2012-01-06 10:55:00,24.04,24.04,23.93,23.99,151100.0,15.1351,15.1351,15.0658,15.1036,151100.0
2012-01-06 11:00:00,24.0,24.07,23.99,23.99,98800.0,15.1099,15.154,15.1036,15.1036,98800.0
2012-01-06 11:05:00,23.99,24.06,23.99,24.05,68600.0,15.1036,15.1477,15.1036,15.1414,68600.0
2012-01-06 11:10:00,24.05,24.06,23.99,24.0,49000.0,15.1414,15.1477,15.1036,15.1099,49000.0
2012-01-06 11:15:00,24.01,24.04,24.01,24.02,63700.0,15.1162,15.1351,15.1162,15.1225,63700.0
2012-01-06 11:20:00,24.02,24.02,23.98,23.98,58400.0,15.1225,15.1225,15.0973,15.0973,58400.0
2012-01-06 11:25:00,23.99,24.0,23.96,23.98,28500.0,15.1036,15.1099,15.0847,15.0973,28500.0
2012-01-06 11:30:00,23.98,24.04,23.97,24.02,45200.0,15.0973,15.1351,15.091,15.1225,45200.0
2012-01-06 11:35:00,24.02,24.04,24.01,24.03,30600.0,15.1225,15.1351,15.1162,15.1288,30600.0
2012-01-06 11:40:00,24.03,24.04,24.02,24.04,54300.0,15.1288,15.1351,15.1225,15.1351,54300.0
2012-01-06 11:45:00,24.04,24.08,24.01,24.07,105000.0,15.1351,15.1603,15.1162,15.154,105000.0
2012-01-06 11:50:00,24.07,24.25,24.07,24.25,266000.0,15.154,15.2673,15.154,15.2673,266000.0
2012-01-06 11:55:00,24.25,24.27,24.22,24.25,83800.0,15.2673,15.2799,15.2484,15.2673,83800.0
2012-01-06 12:00:00,24.25,24.26,24.2,24.21,79300.0,15.2673,15.2736,15.2358,15.2421,79300.0
2012-01-06 12:05:00,24.21,24.22,24.19,24.21,101500.0,15.2421,15.2484,15.2295,15.2421,101500.0
2012-01-06 12:10:00,24.2,24.22,24.18,24.19,44800.0,15.2358,15.2484,15.2232,15.2295,44800.0
2012-01-06 12:15:00,24.19,24.26,24.17,24.23,87700.0,15.2295,15.2736,15.2169,15.2547,87700.0
2012-01-06 12:20:00,24.23,24.29,24.23,24.27,61200.0,15.2547,15.2925,15.2547,15.2799,61200.0
2012-01-06 12:25:00,24.26,24.29,24.22,24.29,46600.0,15.2736,15.2925,15.2484,15.2925,46600.0
2012-01-06 12:30:00,24.29,24.43,24.27,24.43,172100.0,15.2925,15.3806,15.2799,15.3806,172100.0
2012-01-06 12:35:00,24.43,24.47,24.4,24.42,140600.0,15.3806,15.4058,15.3617,15.3743,140600.0
2012-01-06 12:40:00,24.42,24.45,24.39,24.44,104700.0,15.3743,15.3932,15.3554,15.3869,104700.0
2012-01-06 12:45:00,24.44,24.47,24.39,24.47,96700.0,15.3869,15.4058,15.3554,15.4058,96700.0
2012-01-06 12:50:00,24.46,24.5,24.4,24.4,89500.0,15.3995,15.4247,15.3617,15.3617,89500.0
2012-01-06 12:55:00,24.4,24.42,24.4,24.42,70200.0,15.3617,15.3743,15.3617,15.3743,70200.0
2012-01-06 13:00:00,24.42,24.47,24.41,24.46,61600.0,15.3743,15.4058,15.368,15.3995,61600.0
2012-01-06 13:05:00,24.46,24.5,24.41,24.41,177300.0,15.3995,15.4247,15.368,15.368,177300.0
2012-01-06 13:10:00,24.41,24.45,24.39,24.45,136000.0,15.368,15.3932,15.3554,15.3932,136000.0
2012-01-06 13:15:00,24.45,24.5,24.44,24.44,79200.0,15.3932,15.4247,15.3869,15.3869,79200.0
2012-01-06 13:20:00,24.45,24.46,24.41,24.44,51300.0,15.3932,15.3995,15.368,15.3869,51300.0
2012-01-06 13:25:00,24.43,24.46,24.42,24.43,34500.0,15.3806,15.3995,15.3743,15.3806,34500.0
2012-01-06 13:30:00,24.43,24.44,24.4,24.42,72100.0,15.3806,15.3869,15.3617,15.3743,72100.0
2012-01-06 13:35:00,24.41,24.46,24.4,24.46,67600.0,15.368,15.3995,15.3617,15.3995,67600.0
2012-01-06 13:40:00,24.46,24.49,24.46,24.49,39100.0,15.3995,15.4184,15.3995,15.4184,39100.0
2012-01-06 13:45:00,24.48,24.5,24.47,24.48,57200.0,15.4121,15.4247,15.4058,15.4121,57200.0
2012-01-06 13:50:00,24.48,24.56,24.48,24.55,87300.0,15.4121,15.4625,15.4121,15.4562,87300.0
2012-01-06 13:55:00,24.55,24.57,24.49,24.51,73100.0,15.4562,15.4687,15.4184,15.431,73100.0
2012-01-06 14:00:00,24.51,24.56,24.51,24.55,47600.0,15.431,15.4625,15.431,15.4562,47600.0
2012-01-06 14:05:00,24.55,24.56,24.53,24.55,81200.0,15.4562,15.4625,15.4436,15.4562,81200.0
2012-01-06 14:10:00,24.54,24.55,24.48,24.54,105700.0,15.4499,15.4562,15.4121,15.4499,105700.0
2012-01-06 14:15:00,24.54,24.54,24.52,24.53,56400.0,15.4499,15.4499,15.4373,15.4436,56400.0
2012-01-06 14:20:00,24.52,24.59,24.52,24.59,63700.0,15.4373,15.4813,15.4373,15.4813,63700.0
2012-01-06 14:25:00,24.58,24.59,24.53,24.54,49700.0,15.475,15.4813,15.4436,15.4499,49700.0
2012-01-06 14:30:00,24.54,24.58,24.53,24.55,45400.0,15.4499,15.475,15.4436,15.4562,45400.0
2012-01-06 14:35:00,24.55,24.6,24.54,24.58,56000.0,15.4562,15.4876,15.4499,15.475,56000.0
2012-01-06 14:40:00,24.59,24.6,24.52,24.53,122600.0,15.4813,15.4876,15.4373,15.4436,122600.0
2012-01-06 14:45:00,24.54,24.55,24.5,24.53,67300.0,15.4499,15.4562,15.4247,15.4436,67300.0
2012-01-06 14:50:00,24.52,24.54,24.52,24.53,41200.0,15.4373,15.4499,15.4373,15.4436,41200.0
2012-01-06 14:55:00,24.53,24.54,24.4,24.4,148000.0,15.4436,15.4499,15.3617,15.3617,148000.0
2012-01-06 15:00:00,24.41,24.47,24.4,24.44,90600.0,15.368,15.4058,15.3617,15.3869,90600.0
2012-01-06 15:05:00,24.44,24.45,24.4,24.41,77900.0,15.3869,15.3932,15.3617,15.368,77900.0
2012-01-06 15:10:00,24.41,24.42,24.34,24.4,157500.0,15.368,15.3743,15.3239,15.3617,157500.0
2012-01-06 15:15:00,24.41,24.41,24.32,24.35,98900.0,15.368,15.368,15.3114,15.3302,98900.0
2012-01-06 15:20:00,24.35,24.4,24.32,24.39,65300.0,15.3302,15.3617,15.3114,15.3554,65300.0
2012-01-06 15:25:00,24.39,24.44,24.39,24.41,110600.0,15.3554,15.3869,15.3554,15.368,110600.0
2012-01-06 15:30:00,24.4,24.42,24.37,24.41,102100.0,15.3617,15.3743,15.3428,15.368,102100.0
2012-01-06 15:35:00,24.4,24.41,24.33,24.34,148600.0,15.3617,15.368,15.3177,15.3239,148600.0
2012-01-06 15:40:00,24.35,24.36,24.33,24.33,138700.0,15.3302,15.3365,15.3177,15.3177,138700.0
2012-01-06 15:45:00,24.33,24.33,24.27,24.29,173500.0,15.3177,15.3177,15.2799,15.2925,173500.0
2012-01-06 15:50:00,24.29,24.29,24.2,24.22,274700.0,15.2925,15.2925,15.2358,15.2484,274700.0
2012-01-06 15:55:00,24.21,24.25,24.19,24.24,437600.0,15.2421,15.2673,15.2295,15.261,437600.0
2012-01-09 09:30:00,24.28,24.6,24.24,24.55,164900.0,15.2862,15.4876,15.261,15.4562,164900.0
2012-01-09 09:35:00,24.55,24.59,24.35,24.54,173000.0,15.4562,15.4813,15.3302,15.4499,173000.0
2012-01-09 09:40:00,24.54,24.55,24.31,24.44,108000.0,15.4499,15.4562,15.3051,15.3869,108000.0
2012-01-09 09:45:00,24.43,24.47,24.36,24.45,94100.0,15.3806,15.4058,15.3365,15.3932,94100.0
2012-01-09 09:50:00,24.46,24.63,24.46,24.58,150900.0,15.3995,15.5065,15.3995,15.475,150900.0
2012-01-09 09:55:00,24.59,24.63,24.44,24.44,98000.0,15.4813,15.5065,15.3869,15.3869,98000.0
2012-01-09 10:00:00,24.45,24.51,24.31,24.4,195700.0,15.3932,15.431,15.3051,15.3617,195700.0
2012-01-09 10:05:00,24.39,24.46,24.35,24.41,86400.0,15.3554,15.3995,15.3302,15.368,86400.0
2012-01-09 10:10:00,24.41,24.51,24.39,24.49,140600.0,15.368,15.431,15.3554,15.4184,140600.0
2012-01-09 10:15:00,24.5,24.51,24.44,24.48,77900.0,15.4247,15.431,15.3869,15.4121,77900.0
2012-01-09 10:20:00,24.49,24.51,24.46,24.5,144700.0,15.4184,15.431,15.3995,15.4247,144700.0
2012-01-09 10:25:00,24.51,24.51,24.46,24.5,56500.0,15.431,15.431,15.3995,15.4247,56500.0
2012-01-09 10:30:00,24.5,24.51,24.47,24.48,126800.0,15.4247,15.431,15.4058,15.4121,126800.0
2012-01-09 10:35:00,24.48,24.48,24.41,24.44,68400.0,15.4121,15.4121,15.368,15.3869,68400.0
2012-01-09 10:40:00,24.45,24.45,24.38,24.39,58000.0,15.3932,15.3932,15.3491,15.3554,58000.0
2012-01-09 10:45:00,24.38,24.41,24.35,24.35,57300.0,15.3491,15.368,15.3302,15.3302,57300.0
2012-01-09 10:50:00,24.35,24.41,24.32,24.33,45900.0,15.3302,15.368,15.3114,15.3177,45900.0
2012-01-09 10:55:00,24.33,24.34,24.28,24.31,71000.0,15.3177,15.3239,15.2862,15.3051,71000.0
2012-01-09 11:00:00,24.3,24.3,24.28,24.29,41100.0,15.2988,15.2988,15.2862,15.2925,41100.0
2012-01-09 11:05:00,24.28,24.29,24.22,24.22,133300.0,15.2862,15.2925,15.2484,15.2484,133300.0
2012-01-09 11:10:00,24.22,24.22,24.14,24.16,85500.0,15.2484,15.2484,15.198,15.2106,85500.0
2012-01-09 11:15:00,24.17,24.17,24.13,24.15,72700.0,15.2169,15.2169,15.1917,15.2043,72700.0
2012-01-09 11:20:00,24.14,24.19,24.07,24.08,98500.0,15.198,15.2295,15.154,15.1603,98500.0
2012-01-09 11:25:00,24.08,24.12,24.02,24.02,130700.0,15.1603,15.1854,15.1225,15.1225,130700.0
2012-01-09 11:30:00,24.03,24.06,24.01,24.01,69800.0,15.1288,15.1477,15.1162,15.1162,69800.0
2012-01-09 11:35:00,24.01,24.02,23.96,23.98,137500.0,15.1162,15.1225,15.0847,15.0973,137500.0
2012-01-09 11:40:00,23.98,24.05,23.97,24.0,212000.0,15.0973,15.1414,15.091,15.1099,212000.0
2012-01-09 11:45:00,24.0,24.13,23.98,24.12,117100.0,15.1099,15.1917,15.0973,15.1854,117100.0
2012-01-09 11:50:00,24.12,24.18,24.11,24.18,33100.0,15.1854,15.2232,15.1791,15.2232,33100.0
2012-01-09 11:55:00,24.19,24.2,24.13,24.17,49900.0,15.2295,15.2358,15.1917,15.2169,49900.0
2012-01-09 12:00:00,24.18,24.23,24.18,24.21,82400.0,15.2232,15.2547,15.2232,15.2421,82400.0
2012-01-09 12:05:00,24.21,24.29,24.2,24.23,56600.0,15.2421,15.2925,15.2358,15.2547,56600.0
2012-01-09 12:10:00,24.23,24.28,24.23,24.24,40400.0,15.2547,15.2862,15.2547,15.261,40400.0
2012-01-09 12:15:00,24.25,24.26,24.23,24.26,16500.0,15.2673,15.2736,15.2547,15.2736,16500.0
2012-01-09 12:20:00,24.26,24.26,24.23,24.26,29500.0,15.2736,15.2736,15.2547,15.2736,29500.0
2012-01-09 12:25:00,24.25,24.31,24.25,24.31,29500.0,15.2673,15.3051,15.2673,15.3051,29500.0
2012-01-09 12:30:00,24.3,24.3,24.27,24.3,41400.0,15.2988,15.2988,15.2799,15.2988,41400.0
2012-01-09 12:35:00,24.3,24.33,24.29,24.29,31000.0,15.2988,15.3177,15.2925,15.2925,31000.0
2012-01-09 12:40:00,24.29,24.31,24.28,24.31,54100.0,15.2925,15.3051,15.2862,15.3051,54100.0
2012-01-09 12:45:00,24.31,24.38,24.31,24.36,37700.0,15.3051,15.3491,15.3051,15.3365,37700.0
2012-01-09 12:50:00,24.37,24.39,24.36,24.37,23200.0,15.3428,15.3554,15.3365,15.3428,23200.0
2012-01-09 12:55:00,24.37,24.37,24.31,24.34,39700.0,15.3428,15.3428,15.3051,15.3239,39700.0
2012-01-09 13:00:00,24.33,24.37,24.31,24.35,61500.0,15.3177,15.3428,15.3051,15.3302,61500.0
2012-01-09 13:05:00,24.34,24.38,24.34,24.37,27300.0,15.3239,15.3491,15.3239,15.3428,27300.0
2012-01-09 13:10:00,24.37,24.4,24.36,24.39,78100.0,15.3428,15.3617,15.3365,15.3554,78100.0
2012-01-09 13:15:00,24.39,24.43,24.36,24.36,68100.0,15.3554,15.3806,15.3365,15.3365,68100.0
2012-01-09 13:20:00,24.36,24.39,24.34,24.36,70600.0,15.3365,15.3554,15.3239,15.3365,70600.0
2012-01-09 13:25:00,24.36,24.38,24.34,24.36,21400.0,15.3365,15.3491,15.3239,15.3365,21400.0
2012-01-09 13:30:00,24.37,24.37,24.33,24.33,52600.0,15.3428,15.3428,15.3177,15.3177,52600.0
2012-01-09 13:35:00,24.34,24.34,24.27,24.3,78900.0,15.3239,15.3239,15.2799,15.2988,78900.0
2012-01-09 13:40:00,24.31,24.34,24.31,24.31,54000.0,15.3051,15.3239,15.3051,15.3051,54000.0
2012-01-09 13:45:00,24.3,24.37,24.3,24.36,35300.0,15.2988,15.3428,15.2988,15.3365,35300.0
2012-01-09 13:50:00,24.37,24.39,24.34,24.34,24900.0,15.3428,15.3554,15.3239,15.3239,24900.0
2012-01-09 13:55:00,24.34,24.36,24.33,24.35,42500.0,15.3239,15.3365,15.3177,15.3302,42500.0
2012-01-09 14:00:00,24.36,24.42,24.35,24.42,49200.0,15.3365,15.3743,15.3302,15.3743,49200.0
2012-01-09 14:05:00,24.42,24.46,24.42,24.45,105200.0,15.3743,15.3995,15.3743,15.3932,105200.0
2012-01-09 14:10:00,24.46,24.5,24.45,24.5,59500.0,15.3995,15.4247,15.3932,15.4247,59500.0
2012-01-09 14:15:00,24.49,24.51,24.47,24.49,74500.0,15.4184,15.431,15.4058,15.4184,74500.0
2012-01-09 14:20:00,24.49,24.5,24.48,24.5,30100.0,15.4184,15.4247,15.4121,15.4247,30100.0
2012-01-09 14:25:00,24.5,24.51,24.49,24.49,50200.0,15.4247,15.431,15.4184,15.4184,50200.0
2012-01-09 14:30:00,24.49,24.55,24.49,24.53,67400.0,15.4184,15.4562,15.4184,15.4436,67400.0
2012-01-09 14:35:00,24.52,24.52,24.47,24.48,57300.0,15.4373,15.4373,15.4058,15.4121,57300.0
2012-01-09 14:40:00,24.49,24.55,24.48,24.54,39900.0,15.4184,15.4562,15.4121,15.4499,39900.0
2012-01-09 14:45:00,24.54,24.55,24.47,24.53,88400.0,15.4499,15.4562,15.4058,15.4436,88400.0
2012-01-09 14:50:00,24.53,24.55,24.51,24.51,40600.0,15.4436,15.4562,15.431,15.431,40600.0
2012-01-09 14:55:00,24.5,24.54,24.49,24.54,36100.0,15.4247,15.4499,15.4184,15.4499,36100.0
2012-01-09 15:00:00,24.53,24.58,24.49,24.52,113700.0,15.4436,15.475,15.4184,15.4373,113700.0
2012-01-09 15:05:00,24.52,24.57,24.51,24.56,69300.0,15.4373,15.4687,15.431,15.4625,69300.0
2012-01-09 15:10:00,24.56,24.59,24.55,24.56,82500.0,15.4625,15.4813,15.4562,15.4625,82500.0
2012-01-09 15:15:00,24.57,24.59,24.56,24.58,45200.0,15.4687,15.4813,15.4625,15.475,45200.0
2012-01-09 15:20:00,24.58,24.6,24.58,24.59,59900.0,15.475,15.4876,15.475,15.4813,59900.0
2012-01-09 15:25:00,24.59,24.6,24.56,24.58,168500.0,15.4813,15.4876,15.4625,15.475,168500.0
2012-01-09 15:30:00,24.58,24.6,24.58,24.59,51400.0,15.475,15.4876,15.475,15.4813,51400.0
2012-01-09 15:35:00,24.59,24.62,24.58,24.61,151800.0,15.4813,15.5002,15.475,15.4939,151800.0
2012-01-09 15:40:00,24.6,24.65,24.59,24.65,176400.0,15.4876,15.5191,15.4813,15.5191,176400.0
2012-01-09 15:45:00,24.65,24.68,24.6,24.6,253800.0,15.5191,15.538,15.4876,15.4876,253800.0
2012-01-09 15:50:00,24.61,24.63,24.56,24.58,190600.0,15.4939,15.5065,15.4625,15.475,190600.0
2012-01-09 15:55:00,24.58,24.63,24.58,24.6,333000.0,15.475,15.5065,15.475,15.4876,333000.0
2012-01-10 09:30:00,24.81,24.81,24.58,24.7,137500.0,15.6198,15.6198,15.475,15.5506,137500.0
2012-01-10 09:35:00,24.68,24.7,24.47,24.53,103900.0,15.538,15.5506,15.4058,15.4436,103900.0
2012-01-10 09:40:00,24.53,24.55,24.46,24.5,51500.0,15.4436,15.4562,15.3995,15.4247,51500.0
2012-01-10 09:45:00,24.51,24.57,24.48,24.5,69900.0,15.431,15.4687,15.4121,15.4247,69900.0
2012-01-10 09:50:00,24.5,24.5,24.42,24.5,105500.0,15.4247,15.4247,15.3743,15.4247,105500.0
2012-01-10 09:55:00,24.5,24.57,24.47,24.56,46600.0,15.4247,15.4687,15.4058,15.4625,46600.0
2012-01-10 10:00:00,24.54,24.7,24.54,24.7,147400.0,15.4499,15.5506,15.4499,15.5506,147400.0
2012-01-10 10:05:00,24.7,24.71,24.63,24.68,87600.0,15.5506,15.5569,15.5065,15.538,87600.0
2012-01-10 10:10:00,24.68,24.79,24.68,24.74,127800.0,15.538,15.6073,15.538,15.5758,127800.0
2012-01-10 10:15:00,24.74,24.75,24.65,24.67,77800.0,15.5758,15.5821,15.5191,15.5317,77800.0
2012-01-10 10:20:00,24.67,24.7,24.62,24.64,60100.0,15.5317,15.5506,15.5002,15.5128,60100.0
2012-01-10 10:25:00,24.65,24.69,24.64,24.67,43000.0,15.5191,15.5443,15.5128,15.5317,43000.0
2012-01-10 10:30:00,24.67,24.68,24.61,24.62,50500.0,15.5317,15.538,15.4939,15.5002,50500.0
2012-01-10 10:35:00,24.62,24.63,24.54,24.58,180200.0,15.5002,15.5065,15.4499,15.475,180200.0
2012-01-10 10:40:00,24.59,24.67,24.58,24.61,88600.0,15.4813,15.5317,15.475,15.4939,88600.0
2012-01-10 10:45:00,24.61,24.65,24.6,24.62,83200.0,15.4939,15.5191,15.4876,15.5002,83200.0
2012-01-10 10:50:00,24.62,24.63,24.6,24.61,78400.0,15.5002,15.5065,15.4876,15.4939,78400.0
2012-01-10 10:55:00,24.62,24.66,24.6,24.61,57400.0,15.5002,15.5254,15.4876,15.4939,57400.0
2012-01-10 11:00:00,24.61,24.62,24.43,24.44,212600.0,15.4939,15.5002,15.3806,15.3869,212600.0
2012-01-10 11:05:00,24.44,24.47,24.39,24.43,76900.0,15.3869,15.4058,15.3554,15.3806,76900.0
2012-01-10 11:10:00,24.44,24.52,24.43,24.5,71100.0,15.3869,15.4373,15.3806,15.4247,71100.0
2012-01-10 11:15:00,24.51,24.55,24.5,24.53,65300.0,15.431,15.4562,15.4247,15.4436,65300.0
2012-01-10 11:20:00,24.52,24.55,24.51,24.53,38900.0,15.4373,15.4562,15.431,15.4436,38900.0
2012-01-10 11:25:00,24.54,24.63,24.54,24.63,112300.0,15.4499,15.5065,15.4499,15.5065,112300.0
2012-01-10 11:30:00,24.62,24.83,24.61,24.77,531700.0,15.5002,15.6324,15.4939,15.5947,531700.0
2012-01-10 11:35:00,24.77,24.88,24.77,24.88,330300.0,15.5947,15.6639,15.5947,15.6639,330300.0
2012-01-10 11:40:00,24.87,24.96,24.86,24.89,279600.0,15.6576,15.7143,15.6513,15.6702,279600.0
2012-01-10 11:45:00,24.89,24.89,24.7,24.7,188100.0,15.6702,15.6702,15.5506,15.5506,188100.0
2012-01-10 11:50:00,24.7,24.82,24.66,24.81,150500.0,15.5506,15.6261,15.5254,15.6198,150500.0
2012-01-10 11:55:00,24.82,24.87,24.8,24.85,72100.0,15.6261,15.6576,15.6136,15.645,72100.0
2012-01-10 12:00:00,24.84,24.86,24.81,24.86,36000.0,15.6387,15.6513,15.6198,15.6513,36000.0
2012-01-10 12:05:00,24.86,24.87,24.82,24.83,45800.0,15.6513,15.6576,15.6261,15.6324,45800.0
2012-01-10 12:10:00,24.83,24.84,24.81,24.83,51300.0,15.6324,15.6387,15.6198,15.6324,51300.0
2012-01-10 12:15:00,24.83,24.83,24.74,24.74,54100.0,15.6324,15.6324,15.5758,15.5758,54100.0
2012-01-10 12:20:00,24.74,24.78,24.71,24.75,196500.0,15.5758,15.601,15.5569,15.5821,196500.0
2012-01-10 12:25:00,24.74,24.74,24.63,24.63,67500.0,15.5758,15.5758,15.5065,15.5065,67500.0
2012-01-10 12:30:00,24.63,24.67,24.6,24.64,34800.0,15.5065,15.5317,15.4876,15.5128,34800.0
2012-01-10 12:35:00,24.66,24.66,24.62,24.65,30000.0,15.5254,15.5254,15.5002,15.5191,30000.0
2012-01-10 12:40:00,24.65,24.71,24.62,24.71,99400.0,15.5191,15.5569,15.5002,15.5569,99400.0
2012-01-10 12:45:00,24.71,24.71,24.66,24.71,42200.0,15.5569,15.5569,15.5254,15.5569,42200.0
2012-01-10 12:50:00,24.71,24.72,24.68,24.71,21600.0,15.5569,15.5632,15.538,15.5569,21600.0
2012-01-10 12:55:00,24.71,24.75,24.71,24.75,32800.0,15.5569,15.5821,15.5569,15.5821,32800.0
2012-01-10 13:00:00,24.74,24.77,24.72,24.77,51900.0,15.5758,15.5947,15.5632,15.5947,51900.0
2012-01-10 13:05:00,24.76,24.8,24.74,24.76,43400.0,15.5884,15.6136,15.5758,15.5884,43400.0
2012-01-10 13:10:00,24.76,24.77,24.74,24.76,23500.0,15.5884,15.5947,15.5758,15.5884,23500.0
2012-01-10 13:15:00,24.77,24.77,24.72,24.73,39500.0,15.5947,15.5947,15.5632,15.5695,39500.0
2012-01-10 13:20:00,24.73,24.74,24.7,24.73,33700.0,15.5695,15.5758,15.5506,15.5695,33700.0
2012-01-10 13:25:00,24.73,24.76,24.73,24.74,29100.0,15.5695,15.5884,15.5695,15.5758,29100.0
2012-01-10 13:30:00,24.75,24.8,24.74,24.79,37600.0,15.5821,15.6136,15.5758,15.6073,37600.0
2012-01-10 13:35:00,24.79,24.81,24.78,24.78,46900.0,15.6073,15.6198,15.601,15.601,46900.0
2012-01-10 13:40:00,24.79,24.8,24.76,24.8,20600.0,15.6073,15.6136,15.5884,15.6136,20600.0
2012-01-10 13:45:00,24.79,24.8,24.71,24.72,34800.0,15.6073,15.6136,15.5569,15.5632,34800.0
2012-01-10 13:50:00,24.72,24.76,24.72,24.76,31300.0,15.5632,15.5884,15.5632,15.5884,31300.0
2012-01-10 13:55:00,24.76,24.82,24.76,24.82,44700.0,15.5884,15.6261,15.5884,15.6261,44700.0
2012-01-10 14:00:00,24.81,24.82,24.76,24.79,35900.0,15.6198,15.6261,15.5884,15.6073,35900.0
2012-01-10 14:05:00,24.79,24.81,24.77,24.78,21000.0,15.6073,15.6198,15.5947,15.601,21000.0
2012-01-10 14:10:00,24.78,24.81,24.77,24.8,103900.0,15.601,15.6198,15.5947,15.6136,103900.0
2012-01-10 14:15:00,24.79,24.84,24.79,24.82,48600.0,15.6073,15.6387,15.6073,15.6261,48600.0
2012-01-10 14:20:00,24.81,24.82,24.78,24.78,26900.0,15.6198,15.6261,15.601,15.601,26900.0
2012-01-10 14:25:00,24.78,24.8,24.77,24.79,38400.0,15.601,15.6136,15.5947,15.6073,38400.0
2012-01-10 14:30:00,24.79,24.8,24.78,24.8,21800.0,15.6073,15.6136,15.601,15.6136,21800.0
2012-01-10 14:35:00,24.8,24.87,24.78,24.86,88800.0,15.6136,15.6576,15.601,15.6513,88800.0
2012-01-10 14:40:00,24.86,24.9,24.85,24.9,53600.0,15.6513,15.6765,15.645,15.6765,53600.0
2012-01-10 14:45:00,24.9,24.92,24.89,24.89,50100.0,15.6765,15.6891,15.6702,15.6702,50100.0
2012-01-10 14:50:00,24.88,24.88,24.83,24.86,37800.0,15.6639,15.6639,15.6324,15.6513,37800.0
2012-01-10 14:55:00,24.85,24.87,24.84,24.84,29500.0,15.645,15.6576,15.6387,15.6387,29500.0
2012-01-10 15:00:00,24.84,24.84,24.82,24.82,32000.0,15.6387,15.6387,15.6261,15.6261,32000.0
2012-01-10 15:05:00,24.83,24.83,24.8,24.81,32400.0,15.6324,15.6324,15.6136,15.6198,32400.0
2012-01-10 15:10:00,24.8,24.81,24.79,24.79,35800.0,15.6136,15.6198,15.6073,15.6073,35800.0
2012-01-10 15:15:00,24.8,24.8,24.77,24.78,49500.0,15.6136,15.6136,15.5947,15.601,49500.0
2012-01-10 15:20:00,24.79,24.81,24.79,24.81,151400.0,15.6073,15.6198,15.6073,15.6198,151400.0
2012-01-10 15:25:00,24.8,24.81,24.8,24.81,37000.0,15.6136,15.6198,15.6136,15.6198,37000.0
2012-01-10 15:30:00,24.8,24.81,24.79,24.8,139000.0,15.6136,15.6198,15.6073,15.6136,139000.0
2012-01-10 15:35:00,24.8,24.82,24.77,24.81,127100.0,15.6136,15.6261,15.5947,15.6198,127100.0
2012-01-10 15:40:00,24.81,24.81,24.71,24.71,281800.0,15.6198,15.6198,15.5569,15.5569,281800.0
2012-01-10 15:45:00,24.72,24.74,24.7,24.71,165300.0,15.5632,15.5758,15.5506,15.5569,165300.0
2012-01-10 15:50:00,24.7,24.74,24.7,24.72,127400.0,15.5506,15.5758,15.5506,15.5632,127400.0
2012-01-10 15:55:00,24.72,24.73,24.71,24.71,157000.0,15.5632,15.5695,15.5569,15.5569,157000.0
2012-01-11 09:30:00,24.59,24.69,24.56,24.58,80900.0,15.4813,15.5443,15.4625,15.475,80900.0
2012-01-11 09:35:00,24.59,24.64,24.46,24.52,95900.0,15.4813,15.5128,15.3995,15.4373,95900.0
2012-01-11 09:40:00,24.54,24.64,24.53,24.56,43400.0,15.4499,15.5128,15.4436,15.4625,43400.0
2012-01-11 09:45:00,24.56,24.67,24.56,24.66,61200.0,15.4625,15.5317,15.4625,15.5254,61200.0
2012-01-11 09:50:00,24.67,24.7,24.64,24.69,53800.0,15.5317,15.5506,15.5128,15.5443,53800.0
2012-01-11 09:55:00,24.69,24.69,24.6,24.61,42400.0,15.5443,15.5443,15.4876,15.4939,42400.0
2012-01-11 10:00:00,24.6,24.67,24.58,24.67,35700.0,15.4876,15.5317,15.475,15.5317,35700.0
2012-01-11 10:05:00,24.67,24.72,24.66,24.72,58400.0,15.5317,15.5632,15.5254,15.5632,58400.0
2012-01-11 10:10:00,24.72,24.75,24.72,24.74,27300.0,15.5632,15.5821,15.5632,15.5758,27300.0
2012-01-11 10:15:00,24.75,24.82,24.75,24.82,29300.0,15.5821,15.6261,15.5821,15.6261,29300.0
2012-01-11 10:20:00,24.82,24.85,24.8,24.8,50000.0,15.6261,15.645,15.6136,15.6136,50000.0
2012-01-11 10:25:00,24.81,24.85,24.81,24.83,24300.0,15.6198,15.645,15.6198,15.6324,24300.0
2012-01-11 10:30:00,24.83,24.87,24.8,24.85,46600.0,15.6324,15.6576,15.6136,15.645,46600.0
2012-01-11 10:35:00,24.85,24.89,24.84,24.89,33300.0,15.645,15.6702,15.6387,15.6702,33300.0
2012-01-11 10:40:00,24.9,24.9,24.84,24.85,44900.0,15.6765,15.6765,15.6387,15.645,44900.0
2012-01-11 10:45:00,24.85,24.86,24.8,24.81,21700.0,15.645,15.6513,15.6136,15.6198,21700.0
2012-01-11 10:50:00,24.81,24.82,24.77,24.79,30900.0,15.6198,15.6261,15.5947,15.6073,30900.0
2012-01-11 10:55:00,24.8,24.8,24.76,24.78,15800.0,15.6136,15.6136,15.5884,15.601,15800.0
2012-01-11 11:00:00,24.77,24.8,24.74,24.74,89600.0,15.5947,15.6136,15.5758,15.5758,89600.0
2012-01-11 11:05:00,24.74,24.77,24.69,24.71,34100.0,15.5758,15.5947,15.5443,15.5569,34100.0
2012-01-11 11:10:00,24.71,24.76,24.71,24.72,22000.0,15.5569,15.5884,15.5569,15.5632,22000.0
2012-01-11 11:15:00,24.72,24.81,24.72,24.81,20000.0,15.5632,15.6198,15.5632,15.6198,20000.0
2012-01-11 11:20:00,24.81,24.83,24.79,24.8,32400.0,15.6198,15.6324,15.6073,15.6136,32400.0
2012-01-11 11:25:00,24.81,24.83,24.76,24.76,37600.0,15.6198,15.6324,15.5884,15.5884,37600.0
2012-01-11 11:30:00,24.76,24.86,24.76,24.86,61400.0,15.5884,15.6513,15.5884,15.6513,61400.0
2012-01-11 11:35:00,24.86,24.86,24.83,24.84,21800.0,15.6513,15.6513,15.6324,15.6387,21800.0
2012-01-11 11:40:00,24.84,24.88,24.84,24.88,15400.0,15.6387,15.6639,15.6387,15.6639,15400.0
2012-01-11 11:45:00,24.87,24.91,24.87,24.89,55100.0,15.6576,15.6828,15.6576,15.6702,55100.0
2012-01-11 11:50:00,24.89,24.89,24.86,24.87,44100.0,15.6702,15.6702,15.6513,15.6576,44100.0
2012-01-11 11:55:00,24.87,24.88,24.86,24.87,19200.0,15.6576,15.6639,15.6513,15.6576,19200.0
2012-01-11 12:00:00,24.87,24.9,24.86,24.87,43200.0,15.6576,15.6765,15.6513,15.6576,43200.0
2012-01-11 12:05:00,24.87,24.9,24.86,24.9,39300.0,15.6576,15.6765,15.6513,15.6765,39300.0
2012-01-11 12:10:00,24.9,24.9,24.89,24.9,29700.0,15.6765,15.6765,15.6702,15.6765,29700.0
2012-01-11 12:15:00,24.9,24.91,24.89,24.9,22300.0,15.6765,15.6828,15.6702,15.6765,22300.0
2012-01-11 12:20:00,24.9,24.93,24.89,24.91,32200.0,15.6765,15.6954,15.6702,15.6828,32200.0
2012-01-11 12:25:00,24.92,24.93,24.9,24.92,81000.0,15.6891,15.6954,15.6765,15.6891,81000.0
2012-01-11 12:30:00,24.93,24.95,24.92,24.94,38400.0,15.6954,15.708,15.6891,15.7017,38400.0
2012-01-11 12:35:00,24.94,24.96,24.93,24.95,20300.0,15.7017,15.7143,15.6954,15.708,20300.0
2012-01-11 12:40:00,24.95,24.98,24.94,24.98,99200.0,15.708,15.7269,15.7017,15.7269,99200.0
2012-01-11 12:45:00,24.97,24.98,24.96,24.96,46200.0,15.7206,15.7269,15.7143,15.7143,46200.0
2012-01-11 12:50:00,24.97,25.01,24.97,25.01,165500.0,15.7206,15.7458,15.7206,15.7458,165500.0
2012-01-11 12:55:00,25.0,25.03,24.99,25.0,85000.0,15.7395,15.7584,15.7332,15.7395,85000.0
2012-01-11 13:00:00,25.0,25.01,24.99,25.0,39500.0,15.7395,15.7458,15.7332,15.7395,39500.0
2012-01-11 13:05:00,25.01,25.02,24.99,25.0,76200.0,15.7458,15.7521,15.7332,15.7395,76200.0
2012-01-11 13:10:00,25.01,25.02,24.99,25.0,120200.0,15.7458,15.7521,15.7332,15.7395,120200.0
2012-01-11 13:15:00,25.0,25.01,24.96,24.97,73000.0,15.7395,15.7458,15.7143,15.7206,73000.0
2012-01-11 13:20:00,24.97,25.01,24.96,24.99,77800.0,15.7206,15.7458,15.7143,15.7332,77800.0
2012-01-11 13:25:00,24.99,25.01,24.99,24.99,54600.0,15.7332,15.7458,15.7332,15.7332,54600.0
2012-01-11 13:30:00,24.99,25.0,24.97,25.0,32400.0,15.7332,15.7395,15.7206,15.7395,32400.0
2012-01-11 13:35:00,25.0,25.01,24.98,25.0,175400.0,15.7395,15.7458,15.7269,15.7395,175400.0
2012-01-11 13:40:00,25.01,25.01,24.99,24.99,29500.0,15.7458,15.7458,15.7332,15.7332,29500.0
2012-01-11 13:45:00,24.99,25.01,24.97,24.97,23900.0,15.7332,15.7458,15.7206,15.7206,23900.0
2012-01-11 13:50:00,24.98,24.99,24.94,24.96,36700.0,15.7269,15.7332,15.7017,15.7143,36700.0
2012-01-11 13:55:00,24.96,24.96,24.93,24.94,19700.0,15.7143,15.7143,15.6954,15.7017,19700.0
2012-01-11 14:00:00,24.94,24.95,24.92,24.92,21000.0,15.7017,15.708,15.6891,15.6891,21000.0
2012-01-11 14:05:00,24.92,24.95,24.9,24.93,61300.0,15.6891,15.708,15.6765,15.6954,61300.0
2012-01-11 14:10:00,24.93,24.97,24.91,24.94,35500.0,15.6954,15.7206,15.6828,15.7017,35500.0
2012-01-11 14:15:00,24.94,24.95,24.93,24.93,71000.0,15.7017,15.708,15.6954,15.6954,71000.0
2012-01-11 14:20:00,24.92,24.92,24.85,24.87,46500.0,15.6891,15.6891,15.645,15.6576,46500.0
2012-01-11 14:25:00,24.86,24.91,24.86,24.89,48600.0,15.6513,15.6828,15.6513,15.6702,48600.0
2012-01-11 14:30:00,24.89,24.9,24.86,24.87,54400.0,15.6702,15.6765,15.6513,15.6576,54400.0
2012-01-11 14:35:00,24.86,24.87,24.86,24.86,26000.0,15.6513,15.6576,15.6513,15.6513,26000.0
2012-01-11 14:40:00,24.87,24.9,24.85,24.87,77200.0,15.6576,15.6765,15.645,15.6576,77200.0
2012-01-11 14:45:00,24.88,24.88,24.81,24.81,73300.0,15.6639,15.6639,15.6198,15.6198,73300.0
2012-01-11 14:50:00,24.81,24.84,24.81,24.82,17600.0,15.6198,15.6387,15.6198,15.6261,17600.0
2012-01-11 14:55:00,24.82,24.83,24.8,24.81,48300.0,15.6261,15.6324,15.6136,15.6198,48300.0
2012-01-11 15:00:00,24.81,24.84,24.8,24.82,15400.0,15.6198,15.6387,15.6136,15.6261,15400.0
2012-01-11 15:05:00,24.83,24.85,24.82,24.85,20100.0,15.6324,15.645,15.6261,15.645,20100.0
2012-01-11 15:10:00,24.85,24.85,24.82,24.85,45800.0,15.645,15.645,15.6261,15.645,45800.0
2012-01-11 15:15:00,24.85,24.88,24.84,24.88,37600.0,15.645,15.6639,15.6387,15.6639,37600.0
2012-01-11 15:20:00,24.88,24.89,24.86,24.89,46300.0,15.6639,15.6702,15.6513,15.6702,46300.0
2012-01-11 15:25:00,24.89,24.93,24.89,24.92,67200.0,15.6702,15.6954,15.6702,15.6891,67200.0
2012-01-11 15:30:00,24.92,24.92,24.88,24.89,37500.0,15.6891,15.6891,15.6639,15.6702,37500.0
2012-01-11 15:35:00,24.89,24.91,24.87,24.91,33600.0,15.6702,15.6828,15.6576,15.6828,33600.0
2012-01-11 15:40:00,24.9,24.91,24.85,24.86,39400.0,15.6765,15.6828,15.645,15.6513,39400.0
2012-01-11 15:45:00,24.85,24.88,24.83,24.84,82600.0,15.645,15.6639,15.6324,15.6387,82600.0
2012-01-11 15:50:00,24.84,24.89,24.84,24.87,181600.0,15.6387,15.6702,15.6387,15.6576,181600.0
2012-01-11 15:55:00,24.87,24.88,24.8,24.82,281300.0,15.6576,15.6639,15.6136,15.6261,281300.0
2012-01-12 09:30:00,24.86,24.99,24.83,24.96,44800.0,15.6513,15.7332,15.6324,15.7143,44800.0
2012-01-12 09:35:00,24.96,24.99,24.83,24.87,54000.0,15.7143,15.7332,15.6324,15.6576,54000.0
2012-01-12 09:40:00,24.86,24.86,24.76,24.8,34000.0,15.6513,15.6513,15.5884,15.6136,34000.0
2012-01-12 09:45:00,24.81,24.87,24.81,24.84,25000.0,15.6198,15.6576,15.6198,15.6387,25000.0
2012-01-12 09:50:00,24.84,24.89,24.82,24.87,47000.0,15.6387,15.6702,15.6261,15.6576,47000.0
2012-01-12 09:55:00,24.86,24.89,24.77,24.85,44600.0,15.6513,15.6702,15.5947,15.645,44600.0
2012-01-12 10:00:00,24.86,24.89,24.76,24.8,56400.0,15.6513,15.6702,15.5884,15.6136,56400.0
2012-01-12 10:05:00,24.79,24.81,24.67,24.71,59200.0,15.6073,15.6198,15.5317,15.5569,59200.0
2012-01-12 10:10:00,24.7,24.73,24.65,24.67,45000.0,15.5506,15.5695,15.5191,15.5317,45000.0
2012-01-12 10:15:00,24.67,24.75,24.57,24.6,123300.0,15.5317,15.5821,15.4687,15.4876,123300.0
2012-01-12 10:20:00,24.61,24.65,24.57,24.57,58400.0,15.4939,15.5191,15.4687,15.4687,58400.0
2012-01-12 10:25:00,24.57,24.68,24.54,24.68,69800.0,15.4687,15.538,15.4499,15.538,69800.0
2012-01-12 10:30:00,24.68,24.68,24.6,24.64,71800.0,15.538,15.538,15.4876,15.5128,71800.0
2012-01-12 10:35:00,24.64,24.64,24.59,24.61,75100.0,15.5128,15.5128,15.4813,15.4939,75100.0
2012-01-12 10:40:00,24.61,24.63,24.57,24.6,48800.0,15.4939,15.5065,15.4687,15.4876,48800.0
2012-01-12 10:45:00,24.6,24.65,24.59,24.59,20800.0,15.4876,15.5191,15.4813,15.4813,20800.0
2012-01-12 10:50:00,24.59,24.65,24.58,24.65,27200.0,15.4813,15.5191,15.475,15.5191,27200.0
2012-01-12 10:55:00,24.64,24.67,24.59,24.6,41600.0,15.5128,15.5317,15.4813,15.4876,41600.0
2012-01-12 11:00:00,24.61,24.68,24.61,24.66,39100.0,15.4939,15.538,15.4939,15.5254,39100.0
2012-01-12 11:05:00,24.66,24.7,24.66,24.67,22400.0,15.5254,15.5506,15.5254,15.5317,22400.0
2012-01-12 11:10:00,24.68,24.71,24.64,24.69,48700.0,15.538,15.5569,15.5128,15.5443,48700.0
2012-01-12 11:15:00,24.69,24.71,24.65,24.65,52300.0,15.5443,15.5569,15.5191,15.5191,52300.0
2012-01-12 11:20:00,24.65,24.66,24.59,24.6,28000.0,15.5191,15.5254,15.4813,15.4876,28000.0
2012-01-12 11:25:00,24.6,24.65,24.59,24.62,17000.0,15.4876,15.5191,15.4813,15.5002,17000.0
2012-01-12 11:30:00,24.63,24.64,24.59,24.64,31800.0,15.5065,15.5128,15.4813,15.5128,31800.0
2012-01-12 11:35:00,24.64,24.66,24.63,24.66,21900.0,15.5128,15.5254,15.5065,15.5254,21900.0
2012-01-12 11:40:00,24.65,24.65,24.57,24.57,39200.0,15.5191,15.5191,15.4687,15.4687,39200.0
2012-01-12 11:45:00,24.56,24.6,24.55,24.59,24300.0,15.4625,15.4876,15.4562,15.4813,24300.0
2012-01-12 11:50:00,24.59,24.61,24.58,24.58,18600.0,15.4813,15.4939,15.475,15.475,18600.0
2012-01-12 11:55:00,24.57,24.58,24.57,24.58,6100.0,15.4687,15.475,15.4687,15.475,6100.0
2012-01-12 12:00:00,24.58,24.62,24.57,24.6,27400.0,15.475,15.5002,15.4687,15.4876,27400.0
2012-01-12 12:05:00,24.61,24.61,24.59,24.6,12500.0,15.4939,15.4939,15.4813,15.4876,12500.0
2012-01-12 12:10:00,24.6,24.61,24.59,24.61,21300.0,15.4876,15.4939,15.4813,15.4939,21300.0
2012-01-12 12:15:00,24.6,24.61,24.6,24.6,21300.0,15.4876,15.4939,15.4876,15.4876,21300.0
2012-01-12 12:20:00,24.6,24.61,24.6,24.61,5800.0,15.4876,15.4939,15.4876,15.4939,5800.0
2012-01-12 12:25:00,24.61,24.61,24.6,24.61,13700.0,15.4939,15.4939,15.4876,15.4939,13700.0
2012-01-12 12:30:00,24.61,24.61,24.6,24.6,24900.0,15.4939,15.4939,15.4876,15.4876,24900.0
2012-01-12 12:35:00,24.59,24.6,24.59,24.59,12000.0,15.4813,15.4876,15.4813,15.4813,12000.0
2012-01-12 12:40:00,24.6,24.6,24.59,24.6,24300.0,15.4876,15.4876,15.4813,15.4876,24300.0
2012-01-12 12:45:00,24.6,24.6,24.58,24.59,40800.0,15.4876,15.4876,15.475,15.4813,40800.0
2012-01-12 12:50:00,24.59,24.59,24.57,24.57,23100.0,15.4813,15.4813,15.4687,15.4687,23100.0
2012-01-12 12:55:00,24.58,24.61,24.57,24.59,36700.0,15.475,15.4939,15.4687,15.4813,36700.0
2012-01-12 13:00:00,24.6,24.64,24.6,24.63,59600.0,15.4876,15.5128,15.4876,15.5065,59600.0
2012-01-12 13:05:00,24.64,24.66,24.63,24.65,17900.0,15.5128,15.5254,15.5065,15.5191,17900.0
2012-01-12 13:10:00,24.65,24.67,24.64,24.65,15600.0,15.5191,15.5317,15.5128,15.5191,15600.0
2012-01-12 13:15:00,24.66,24.68,24.64,24.66,72100.0,15.5254,15.538,15.5128,15.5254,72100.0
2012-01-12 13:20:00,24.66,24.69,24.66,24.69,28100.0,15.5254,15.5443,15.5254,15.5443,28100.0
2012-01-12 13:25:00,24.68,24.69,24.65,24.67,22600.0,15.538,15.5443,15.5191,15.5317,22600.0
2012-01-12 13:30:00,24.68,24.68,24.66,24.68,21900.0,15.538,15.538,15.5254,15.538,21900.0
2012-01-12 13:35:00,24.68,24.69,24.63,24.63,20400.0,15.538,15.5443,15.5065,15.5065,20400.0
2012-01-12 13:40:00,24.64,24.68,24.63,24.67,21300.0,15.5128,15.538,15.5065,15.5317,21300.0
2012-01-12 13:45:00,24.68,24.69,24.66,24.69,31500.0,15.538,15.5443,15.5254,15.5443,31500.0
2012-01-12 13:50:00,24.69,24.71,24.65,24.69,83100.0,15.5443,15.5569,15.5191,15.5443,83100.0
2012-01-12 13:55:00,24.69,24.71,24.68,24.69,45800.0,15.5443,15.5569,15.538,15.5443,45800.0
2012-01-12 14:00:00,24.69,24.69,24.67,24.67,23700.0,15.5443,15.5443,15.5317,15.5317,23700.0
2012-01-12 14:05:00,24.67,24.68,24.65,24.65,17300.0,15.5317,15.538,15.5191,15.5191,17300.0
2012-01-12 14:10:00,24.65,24.68,24.65,24.68,23100.0,15.5191,15.538,15.5191,15.538,23100.0
2012-01-12 14:15:00,24.68,24.71,24.66,24.71,31500.0,15.538,15.5569,15.5254,15.5569,31500.0
2012-01-12 14:20:00,24.71,24.74,24.68,24.74,45900.0,15.5569,15.5758,15.538,15.5758,45900.0
2012-01-12 14:25:00,24.73,24.75,24.7,24.7,41400.0,15.5695,15.5821,15.5506,15.5506,41400.0
2012-01-12 14:30:00,24.7,24.75,24.69,24.74,19700.0,15.5506,15.5821,15.5443,15.5758,19700.0
2012-01-12 14:35:00,24.75,24.8,24.74,24.76,61000.0,15.5821,15.6136,15.5758,15.5884,61000.0
2012-01-12 14:40:00,24.77,24.77,24.71,24.71,36500.0,15.5947,15.5947,15.5569,15.5569,36500.0
2012-01-12 14:45:00,24.71,24.72,24.68,24.68,73600.0,15.5569,15.5632,15.538,15.538,73600.0
2012-01-12 14:50:00,24.68,24.69,24.67,24.67,42600.0,15.538,15.5443,15.5317,15.5317,42600.0
2012-01-12 14:55:00,24.67,24.71,24.65,24.71,49900.0,15.5317,15.5569,15.5191,15.5569,49900.0
2012-01-12 15:00:00,24.7,24.71,24.68,24.69,37000.0,15.5506,15.5569,15.538,15.5443,37000.0
2012-01-12 15:05:00,24.69,24.71,24.69,24.71,29000.0,15.5443,15.5569,15.5443,15.5569,29000.0
2012-01-12 15:10:00,24.71,24.73,24.7,24.7,46700.0,15.5569,15.5695,15.5506,15.5506,46700.0
2012-01-12 15:15:00,24.71,24.72,24.71,24.72,44200.0,15.5569,15.5632,15.5569,15.5632,44200.0
2012-01-12 15:20:00,24.72,24.79,24.71,24.79,107700.0,15.5632,15.6073,15.5569,15.6073,107700.0
2012-01-12 15:25:00,24.79,24.82,24.79,24.8,75100.0,15.6073,15.6261,15.6073,15.6136,75100.0
2012-01-12 15:30:00,24.79,24.8,24.7,24.71,57000.0,15.6073,15.6136,15.5506,15.5569,57000.0
2012-01-12 15:35:00,24.7,24.71,24.64,24.66,187400.0,15.5506,15.5569,15.5128,15.5254,187400.0
2012-01-12 15:40:00,24.66,24.73,24.62,24.73,141000.0,15.5254,15.5695,15.5002,15.5695,141000.0
2012-01-12 15:45:00,24.73,24.83,24.73,24.83,151300.0,15.5695,15.6324,15.5695,15.6324,151300.0
2012-01-12 15:50:00,24.82,24.83,24.76,24.78,102700.0,15.6261,15.6324,15.5884,15.601,102700.0
2012-01-12 15:55:00,24.78,24.78,24.73,24.76,157800.0,15.601,15.601,15.5695,15.5884,157800.0
2012-01-13 09:30:00,24.59,24.7,24.5,24.6,94100.0,15.4813,15.5506,15.4247,15.4876,94100.0
2012-01-13 09:35:00,24.57,24.64,24.46,24.57,59200.0,15.4687,15.5128,15.3995,15.4687,59200.0
2012-01-13 09:40:00,24.56,24.58,24.49,24.5,54100.0,15.4625,15.475,15.4184,15.4247,54100.0
2012-01-13 09:45:00,24.5,24.57,24.45,24.45,79600.0,15.4247,15.4687,15.3932,15.3932,79600.0
2012-01-13 09:50:00,24.44,24.48,24.35,24.36,86700.0,15.3869,15.4121,15.3302,15.3365,86700.0
2012-01-13 09:55:00,24.37,24.38,24.3,24.34,51100.0,15.3428,15.3491,15.2988,15.3239,51100.0
2012-01-13 10:00:00,24.33,24.34,24.26,24.28,105000.0,15.3177,15.3239,15.2736,15.2862,105000.0
2012-01-13 10:05:00,24.29,24.3,24.1,24.1,179800.0,15.2925,15.2988,15.1728,15.1728,179800.0
2012-01-13 10:10:00,24.12,24.12,23.98,24.05,200500.0,15.1854,15.1854,15.0973,15.1414,200500.0
2012-01-13 10:15:00,24.05,24.15,24.03,24.14,111200.0,15.1414,15.2043,15.1288,15.198,111200.0
2012-01-13 10:20:00,24.14,24.23,24.14,24.22,51600.0,15.198,15.2547,15.198,15.2484,51600.0
2012-01-13 10:25:00,24.22,24.3,24.22,24.29,59500.0,15.2484,15.2988,15.2484,15.2925,59500.0
2012-01-13 10:30:00,24.28,24.31,24.24,24.25,49000.0,15.2862,15.3051,15.261,15.2673,49000.0
2012-01-13 10:35:00,24.23,24.29,24.23,24.29,42900.0,15.2547,15.2925,15.2547,15.2925,42900.0
2012-01-13 10:40:00,24.29,24.4,24.28,24.4,58800.0,15.2925,15.3617,15.2862,15.3617,58800.0
2012-01-13 10:45:00,24.4,24.48,24.39,24.48,55200.0,15.3617,15.4121,15.3554,15.4121,55200.0
2012-01-13 10:50:00,24.48,24.54,24.46,24.48,72500.0,15.4121,15.4499,15.3995,15.4121,72500.0
2012-01-13 10:55:00,24.49,24.52,24.46,24.49,74100.0,15.4184,15.4373,15.3995,15.4184,74100.0
2012-01-13 11:00:00,24.5,24.57,24.5,24.52,40600.0,15.4247,15.4687,15.4247,15.4373,40600.0
2012-01-13 11:05:00,24.52,24.58,24.5,24.5,18600.0,15.4373,15.475,15.4247,15.4247,18600.0
2012-01-13 11:10:00,24.49,24.55,24.48,24.53,32400.0,15.4184,15.4562,15.4121,15.4436,32400.0
2012-01-13 11:15:00,24.53,24.54,24.51,24.51,16600.0,15.4436,15.4499,15.431,15.431,16600.0
2012-01-13 11:20:00,24.51,24.54,24.48,24.48,40500.0,15.431,15.4499,15.4121,15.4121,40500.0
2012-01-13 11:25:00,24.5,24.52,24.46,24.46,25400.0,15.4247,15.4373,15.3995,15.3995,25400.0
2012-01-13 11:30:00,24.46,24.53,24.46,24.5,30700.0,15.3995,15.4436,15.3995,15.4247,30700.0
2012-01-13 11:35:00,24.5,24.52,24.45,24.51,20300.0,15.4247,15.4373,15.3932,15.431,20300.0
2012-01-13 11:40:00,24.51,24.53,24.49,24.52,24700.0,15.431,15.4436,15.4184,15.4373,24700.0
2012-01-13 11:45:00,24.52,24.54,24.48,24.53,23500.0,15.4373,15.4499,15.4121,15.4436,23500.0
2012-01-13 11:50:00,24.53,24.55,24.47,24.47,31600.0,15.4436,15.4562,15.4058,15.4058,31600.0
2012-01-13 11:55:00,24.48,24.52,24.46,24.51,16400.0,15.4121,15.4373,15.3995,15.431,16400.0
2012-01-13 12:00:00,24.51,24.51,24.46,24.48,28400.0,15.431,15.431,15.3995,15.4121,28400.0
2012-01-13 12:05:00,24.48,24.51,24.47,24.51,22100.0,15.4121,15.431,15.4058,15.431,22100.0
2012-01-13 12:10:00,24.52,24.52,24.45,24.45,22600.0,15.4373,15.4373,15.3932,15.3932,22600.0
2012-01-13 12:15:00,24.44,24.51,24.43,24.5,21100.0,15.3869,15.431,15.3806,15.4247,21100.0
2012-01-13 12:20:00,24.5,24.54,24.5,24.54,20100.0,15.4247,15.4499,15.4247,15.4499,20100.0
2012-01-13 12:25:00,24.54,24.56,24.52,24.54,45500.0,15.4499,15.4625,15.4373,15.4499,45500.0
2012-01-13 12:30:00,24.54,24.55,24.5,24.5,38500.0,15.4499,15.4562,15.4247,15.4247,38500.0
2012-01-13 12:35:00,24.5,24.52,24.48,24.51,22900.0,15.4247,15.4373,15.4121,15.431,22900.0
2012-01-13 12:40:00,24.51,24.53,24.48,24.53,33300.0,15.431,15.4436,15.4121,15.4436,33300.0
2012-01-13 12:45:00,24.53,24.53,24.51,24.52,17800.0,15.4436,15.4436,15.431,15.4373,17800.0
2012-01-13 12:50:00,24.52,24.55,24.49,24.53,43500.0,15.4373,15.4562,15.4184,15.4436,43500.0
2012-01-13 12:55:00,24.53,24.53,24.51,24.52,17700.0,15.4436,15.4436,15.431,15.4373,17700.0
2012-01-13 13:00:00,24.52,24.52,24.43,24.43,25100.0,15.4373,15.4373,15.3806,15.3806,25100.0
2012-01-13 13:05:00,24.43,24.43,24.38,24.38,63300.0,15.3806,15.3806,15.3491,15.3491,63300.0
2012-01-13 13:10:00,24.37,24.4,24.34,24.35,37500.0,15.3428,15.3617,15.3239,15.3302,37500.0
2012-01-13 13:15:00,24.35,24.38,24.31,24.36,22900.0,15.3302,15.3491,15.3051,15.3365,22900.0
2012-01-13 13:20:00,24.37,24.39,24.32,24.35,42200.0,15.3428,15.3554,15.3114,15.3302,42200.0
2012-01-13 13:25:00,24.35,24.37,24.34,24.36,61800.0,15.3302,15.3428,15.3239,15.3365,61800.0
2012-01-13 13:30:00,24.36,24.39,24.34,24.38,17900.0,15.3365,15.3554,15.3239,15.3491,17900.0
2012-01-13 13:35:00,24.38,24.4,24.37,24.38,17200.0,15.3491,15.3617,15.3428,15.3491,17200.0
2012-01-13 13:40:00,24.39,24.39,24.36,24.38,21800.0,15.3554,15.3554,15.3365,15.3491,21800.0
2012-01-13 13:45:00,24.38,24.44,24.38,24.39,27600.0,15.3491,15.3869,15.3491,15.3554,27600.0
2012-01-13 13:50:00,24.38,24.42,24.35,24.39,54300.0,15.3491,15.3743,15.3302,15.3554,54300.0
2012-01-13 13:55:00,24.39,24.4,24.36,24.37,26600.0,15.3554,15.3617,15.3365,15.3428,26600.0
2012-01-13 14:00:00,24.37,24.39,24.35,24.36,40700.0,15.3428,15.3554,15.3302,15.3365,40700.0
2012-01-13 14:05:00,24.37,24.37,24.34,24.34,41300.0,15.3428,15.3428,15.3239,15.3239,41300.0
2012-01-13 14:10:00,24.34,24.37,24.34,24.36,13700.0,15.3239,15.3428,15.3239,15.3365,13700.0
2012-01-13 14:15:00,24.36,24.41,24.35,24.38,68300.0,15.3365,15.368,15.3302,15.3491,68300.0
2012-01-13 14:20:00,24.39,24.42,24.38,24.4,12200.0,15.3554,15.3743,15.3491,15.3617,12200.0
2012-01-13 14:25:00,24.4,24.42,24.4,24.41,6700.0,15.3617,15.3743,15.3617,15.368,6700.0
2012-01-13 14:30:00,24.42,24.43,24.4,24.4,24400.0,15.3743,15.3806,15.3617,15.3617,24400.0
2012-01-13 14:35:00,24.4,24.43,24.39,24.41,32500.0,15.3617,15.3806,15.3554,15.368,32500.0
2012-01-13 14:40:00,24.4,24.4,24.36,24.38,19400.0,15.3617,15.3617,15.3365,15.3491,19400.0
2012-01-13 14:45:00,24.37,24.39,24.37,24.39,14600.0,15.3428,15.3554,15.3428,15.3554,14600.0
2012-01-13 14:50:00,24.39,24.41,24.37,24.39,21400.0,15.3554,15.368,15.3428,15.3554,21400.0
2012-01-13 14:55:00,24.39,24.42,24.38,24.39,32800.0,15.3554,15.3743,15.3491,15.3554,32800.0
2012-01-13 15:00:00,24.39,24.41,24.35,24.4,42900.0,15.3554,15.368,15.3302,15.3617,42900.0
2012-01-13 15:05:00,24.4,24.46,24.4,24.46,44500.0,15.3617,15.3995,15.3617,15.3995,44500.0
2012-01-13 15:10:00,24.45,24.46,24.42,24.45,40000.0,15.3932,15.3995,15.3743,15.3932,40000.0
2012-01-13 15:15:00,24.45,24.45,24.42,24.42,23000.0,15.3932,15.3932,15.3743,15.3743,23000.0
2012-01-13 15:20:00,24.42,24.42,24.37,24.39,69200.0,15.3743,15.3743,15.3428,15.3554,69200.0
2012-01-13 15:25:00,24.39,24.4,24.37,24.38,35900.0,15.3554,15.3617,15.3428,15.3491,35900.0
2012-01-13 15:30:00,24.38,24.4,24.35,24.35,46200.0,15.3491,15.3617,15.3302,15.3302,46200.0
2012-01-13 15:35:00,24.36,24.39,24.35,24.36,60900.0,15.3365,15.3554,15.3302,15.3365,60900.0
2012-01-13 15:40:00,24.35,24.35,24.32,24.34,115700.0,15.3302,15.3302,15.3114,15.3239,115700.0
2012-01-13 15:45:00,24.34,24.34,24.29,24.3,159700.0,15.3239,15.3239,15.2925,15.2988,159700.0
2012-01-13 15:50:00,24.3,24.3,24.21,24.26,204500.0,15.2988,15.2988,15.2421,15.2736,204500.0
2012-01-13 15:55:00,24.26,24.3,24.25,24.3,260200.0,15.2736,15.2988,15.2673,15.2988,260200.0
2012-01-17 09:30:00,24.49,24.68,24.46,24.65,91600.0,15.4184,15.538,15.3995,15.5191,91600.0
2012-01-17 09:35:00,24.65,24.68,24.56,24.67,68600.0,15.5191,15.538,15.4625,15.5317,68600.0
2012-01-17 09:40:00,24.67,24.69,24.63,24.66,56400.0,15.5317,15.5443,15.5065,15.5254,56400.0
2012-01-17 09:45:00,24.66,24.75,24.66,24.74,56800.0,15.5254,15.5821,15.5254,15.5758,56800.0
2012-01-17 09:50:00,24.74,24.75,24.66,24.72,65700.0,15.5758,15.5821,15.5254,15.5632,65700.0
2012-01-17 09:55:00,24.71,24.72,24.64,24.66,56000.0,15.5569,15.5632,15.5128,15.5254,56000.0
2012-01-17 10:00:00,24.66,24.66,24.62,24.63,43600.0,15.5254,15.5254,15.5002,15.5065,43600.0
2012-01-17 10:05:00,24.63,24.64,24.62,24.63,31700.0,15.5065,15.5128,15.5002,15.5065,31700.0
2012-01-17 10:10:00,24.64,24.64,24.63,24.64,49000.0,15.5128,15.5128,15.5065,15.5128,49000.0
2012-01-17 10:15:00,24.64,24.64,24.61,24.63,66700.0,15.5128,15.5128,15.4939,15.5065,66700.0
2012-01-17 10:20:00,24.62,24.63,24.61,24.62,25600.0,15.5002,15.5065,15.4939,15.5002,25600.0
2012-01-17 10:25:00,24.62,24.66,24.57,24.58,81300.0,15.5002,15.5254,15.4687,15.475,81300.0
2012-01-17 10:30:00,24.59,24.63,24.58,24.6,32600.0,15.4813,15.5065,15.475,15.4876,32600.0
2012-01-17 10:35:00,24.6,24.6,24.54,24.58,28500.0,15.4876,15.4876,15.4499,15.475,28500.0
2012-01-17 10:40:00,24.57,24.61,24.56,24.6,35400.0,15.4687,15.4939,15.4625,15.4876,35400.0
2012-01-17 10:45:00,24.59,24.6,24.57,24.57,33300.0,15.4813,15.4876,15.4687,15.4687,33300.0
2012-01-17 10:50:00,24.58,24.61,24.55,24.55,42200.0,15.475,15.4939,15.4562,15.4562,42200.0
2012-01-17 10:55:00,24.55,24.59,24.54,24.58,37100.0,15.4562,15.4813,15.4499,15.475,37100.0
2012-01-17 11:00:00,24.58,24.63,24.58,24.63,61300.0,15.475,15.5065,15.475,15.5065,61300.0
2012-01-17 11:05:00,24.62,24.65,24.62,24.65,30500.0,15.5002,15.5191,15.5002,15.5191,30500.0
2012-01-17 11:10:00,24.64,24.69,24.64,24.69,35400.0,15.5128,15.5443,15.5128,15.5443,35400.0
2012-01-17 11:15:00,24.68,24.69,24.6,24.6,54800.0,15.538,15.5443,15.4876,15.4876,54800.0
2012-01-17 11:20:00,24.6,24.61,24.56,24.56,22700.0,15.4876,15.4939,15.4625,15.4625,22700.0
2012-01-17 11:25:00,24.56,24.57,24.51,24.51,40800.0,15.4625,15.4687,15.431,15.431,40800.0
2012-01-17 11:30:00,24.52,24.52,24.46,24.49,40500.0,15.4373,15.4373,15.3995,15.4184,40500.0
2012-01-17 11:35:00,24.5,24.5,24.48,24.48,21800.0,15.4247,15.4247,15.4121,15.4121,21800.0
2012-01-17 11:40:00,24.48,24.51,24.48,24.5,72300.0,15.4121,15.431,15.4121,15.4247,72300.0
2012-01-17 11:45:00,24.49,24.5,24.47,24.49,21800.0,15.4184,15.4247,15.4058,15.4184,21800.0
2012-01-17 11:50:00,24.49,24.51,24.49,24.51,21700.0,15.4184,15.431,15.4184,15.431,21700.0
2012-01-17 11:55:00,24.5,24.5,24.49,24.5,21700.0,15.4247,15.4247,15.4184,15.4247,21700.0
2012-01-17 12:00:00,24.49,24.5,24.48,24.49,23000.0,15.4184,15.4247,15.4121,15.4184,23000.0
2012-01-17 12:05:00,24.49,24.51,24.49,24.51,17600.0,15.4184,15.431,15.4184,15.431,17600.0
2012-01-17 12:10:00,24.5,24.55,24.5,24.51,61200.0,15.4247,15.4562,15.4247,15.431,61200.0
2012-01-17 12:15:00,24.5,24.51,24.49,24.5,21900.0,15.4247,15.431,15.4184,15.4247,21900.0
2012-01-17 12:20:00,24.49,24.5,24.48,24.48,17600.0,15.4184,15.4247,15.4121,15.4121,17600.0
2012-01-17 12:25:00,24.49,24.5,24.48,24.49,19200.0,15.4184,15.4247,15.4121,15.4184,19200.0
2012-01-17 12:30:00,24.5,24.5,24.46,24.46,52400.0,15.4247,15.4247,15.3995,15.3995,52400.0
2012-01-17 12:35:00,24.46,24.47,24.43,24.45,20300.0,15.3995,15.4058,15.3806,15.3932,20300.0
2012-01-17 12:40:00,24.46,24.48,24.45,24.45,21500.0,15.3995,15.4121,15.3932,15.3932,21500.0
2012-01-17 12:45:00,24.45,24.45,24.43,24.43,21000.0,15.3932,15.3932,15.3806,15.3806,21000.0
2012-01-17 12:50:00,24.43,24.45,24.43,24.45,21400.0,15.3806,15.3932,15.3806,15.3932,21400.0
2012-01-17 12:55:00,24.44,24.45,24.44,24.45,27000.0,15.3869,15.3932,15.3869,15.3932,27000.0
2012-01-17 13:00:00,24.45,24.47,24.45,24.46,22600.0,15.3932,15.4058,15.3932,15.3995,22600.0
2012-01-17 13:05:00,24.47,24.47,24.45,24.47,33100.0,15.4058,15.4058,15.3932,15.4058,33100.0
2012-01-17 13:10:00,24.47,24.49,24.46,24.49,14100.0,15.4058,15.4184,15.3995,15.4184,14100.0
2012-01-17 13:15:00,24.49,24.5,24.48,24.5,25200.0,15.4184,15.4247,15.4121,15.4247,25200.0
2012-01-17 13:20:00,24.5,24.51,24.49,24.49,32900.0,15.4247,15.431,15.4184,15.4184,32900.0
2012-01-17 13:25:00,24.49,24.51,24.49,24.5,19000.0,15.4184,15.431,15.4184,15.4247,19000.0
2012-01-17 13:30:00,24.5,24.52,24.5,24.51,38700.0,15.4247,15.4373,15.4247,15.431,38700.0
2012-01-17 13:35:00,24.51,24.54,24.5,24.54,15500.0,15.431,15.4499,15.4247,15.4499,15500.0
2012-01-17 13:40:00,24.54,24.54,24.53,24.54,39200.0,15.4499,15.4499,15.4436,15.4499,39200.0
2012-01-17 13:45:00,24.54,24.56,24.53,24.56,19200.0,15.4499,15.4625,15.4436,15.4625,19200.0
2012-01-17 13:50:00,24.56,24.6,24.56,24.59,40500.0,15.4625,15.4876,15.4625,15.4813,40500.0
2012-01-17 13:55:00,24.59,24.6,24.58,24.58,25800.0,15.4813,15.4876,15.475,15.475,25800.0
2012-01-17 14:00:00,24.58,24.59,24.55,24.55,26500.0,15.475,15.4813,15.4562,15.4562,26500.0
2012-01-17 14:05:00,24.56,24.57,24.55,24.57,14100.0,15.4625,15.4687,15.4562,15.4687,14100.0
2012-01-17 14:10:00,24.56,24.57,24.55,24.55,26300.0,15.4625,15.4687,15.4562,15.4562,26300.0
2012-01-17 14:15:00,24.55,24.56,24.55,24.55,24400.0,15.4562,15.4625,15.4562,15.4562,24400.0
2012-01-17 14:20:00,24.55,24.58,24.55,24.57,26400.0,15.4562,15.475,15.4562,15.4687,26400.0
2012-01-17 14:25:00,24.57,24.58,24.52,24.52,37600.0,15.4687,15.475,15.4373,15.4373,37600.0
2012-01-17 14:30:00,24.52,24.55,24.48,24.48,52700.0,15.4373,15.4562,15.4121,15.4121,52700.0
2012-01-17 14:35:00,24.49,24.5,24.48,24.5,14800.0,15.4184,15.4247,15.4121,15.4247,14800.0
2012-01-17 14:40:00,24.49,24.5,24.49,24.5,27400.0,15.4184,15.4247,15.4184,15.4247,27400.0
2012-01-17 14:45:00,24.49,24.5,24.45,24.45,27200.0,15.4184,15.4247,15.3932,15.3932,27200.0
2012-01-17 14:50:00,24.44,24.47,24.44,24.47,25600.0,15.3869,15.4058,15.3869,15.4058,25600.0
2012-01-17 14:55:00,24.46,24.49,24.43,24.43,36400.0,15.3995,15.4184,15.3806,15.3806,36400.0
2012-01-17 15:00:00,24.43,24.47,24.43,24.47,23900.0,15.3806,15.4058,15.3806,15.4058,23900.0
2012-01-17 15:05:00,24.47,24.48,24.4,24.4,58000.0,15.4058,15.4121,15.3617,15.3617,58000.0
2012-01-17 15:10:00,24.4,24.45,24.38,24.44,59700.0,15.3617,15.3932,15.3491,15.3869,59700.0
2012-01-17 15:15:00,24.45,24.45,24.42,24.43,36300.0,15.3932,15.3932,15.3743,15.3806,36300.0
2012-01-17 15:20:00,24.43,24.46,24.43,24.44,50100.0,15.3806,15.3995,15.3806,15.3869,50100.0
2012-01-17 15:25:00,24.45,24.48,24.43,24.45,84400.0,15.3932,15.4121,15.3806,15.3932,84400.0
2012-01-17 15:30:00,24.45,24.5,24.44,24.49,66500.0,15.3932,15.4247,15.3869,15.4184,66500.0
2012-01-17 15:35:00,24.48,24.49,24.46,24.46,63600.0,15.4121,15.4184,15.3995,15.3995,63600.0
2012-01-17 15:40:00,24.46,24.48,24.45,24.48,49700.0,15.3995,15.4121,15.3932,15.4121,49700.0
2012-01-17 15:45:00,24.48,24.5,24.47,24.47,66100.0,15.4121,15.4247,15.4058,15.4058,66100.0
2012-01-17 15:50:00,24.48,24.48,24.45,24.46,95100.0,15.4121,15.4121,15.3932,15.3995,95100.0
2012-01-17 15:55:00,24.46,24.47,24.44,24.45,261000.0,15.3995,15.4058,15.3869,15.3932,261000.0
2012-01-18 09:30:00,24.46,24.5,24.32,24.39,46400.0,15.3995,15.4247,15.3114,15.3554,46400.0
2012-01-18 09:35:00,24.39,24.46,24.35,24.36,17300.0,15.3554,15.3995,15.3302,15.3365,17300.0
2012-01-18 09:40:00,24.36,24.52,24.33,24.5,25100.0,15.3365,15.4373,15.3177,15.4247,25100.0
2012-01-18 09:45:00,24.52,24.55,24.45,24.55,33200.0,15.4373,15.4562,15.3932,15.4562,33200.0
2012-01-18 09:50:00,24.55,24.65,24.55,24.64,51200.0,15.4562,15.5191,15.4562,15.5128,51200.0
2012-01-18 09:55:00,24.63,24.64,24.6,24.63,19600.0,15.5065,15.5128,15.4876,15.5065,19600.0
2012-01-18 10:00:00,24.63,24.7,24.63,24.68,35800.0,15.5065,15.5506,15.5065,15.538,35800.0
2012-01-18 10:05:00,24.68,24.68,24.65,24.66,30400.0,15.538,15.538,15.5191,15.5254,30400.0
2012-01-18 10:10:00,24.67,24.69,24.63,24.69,28000.0,15.5317,15.5443,15.5065,15.5443,28000.0
2012-01-18 10:15:00,24.69,24.72,24.67,24.7,25700.0,15.5443,15.5632,15.5317,15.5506,25700.0
2012-01-18 10:20:00,24.71,24.77,24.69,24.75,34300.0,15.5569,15.5947,15.5443,15.5821,34300.0
2012-01-18 10:25:00,24.75,24.76,24.71,24.73,26100.0,15.5821,15.5884,15.5569,15.5695,26100.0
2012-01-18 10:30:00,24.74,24.76,24.7,24.71,27600.0,15.5758,15.5884,15.5506,15.5569,27600.0
2012-01-18 10:35:00,24.72,24.76,24.71,24.72,36100.0,15.5632,15.5884,15.5569,15.5632,36100.0
2012-01-18 10:40:00,24.72,24.74,24.7,24.72,31700.0,15.5632,15.5758,15.5506,15.5632,31700.0
2012-01-18 10:45:00,24.72,24.74,24.71,24.74,24900.0,15.5632,15.5758,15.5569,15.5758,24900.0
2012-01-18 10:50:00,24.74,24.78,24.74,24.77,51700.0,15.5758,15.601,15.5758,15.5947,51700.0
2012-01-18 10:55:00,24.77,24.79,24.75,24.76,47500.0,15.5947,15.6073,15.5821,15.5884,47500.0
2012-01-18 11:00:00,24.77,24.8,24.75,24.75,80300.0,15.5947,15.6136,15.5821,15.5821,80300.0
2012-01-18 11:05:00,24.75,24.78,24.71,24.73,80800.0,15.5821,15.601,15.5569,15.5695,80800.0
2012-01-18 11:10:00,24.73,24.74,24.7,24.7,35700.0,15.5695,15.5758,15.5506,15.5506,35700.0
2012-01-18 11:15:00,24.71,24.75,24.67,24.69,42500.0,15.5569,15.5821,15.5317,15.5443,42500.0
2012-01-18 11:20:00,24.69,24.7,24.64,24.67,35500.0,15.5443,15.5506,15.5128,15.5317,35500.0
2012-01-18 11:25:00,24.67,24.71,24.67,24.7,17400.0,15.5317,15.5569,15.5317,15.5506,17400.0
2012-01-18 11:30:00,24.71,24.75,24.7,24.71,23500.0,15.5569,15.5821,15.5506,15.5569,23500.0
2012-01-18 11:35:00,24.71,24.73,24.68,24.71,17000.0,15.5569,15.5695,15.538,15.5569,17000.0
2012-01-18 11:40:00,24.72,24.77,24.72,24.77,15800.0,15.5632,15.5947,15.5632,15.5947,15800.0
2012-01-18 11:45:00,24.76,24.76,24.71,24.73,25100.0,15.5884,15.5884,15.5569,15.5695,25100.0
2012-01-18 11:50:00,24.73,24.75,24.72,24.72,21300.0,15.5695,15.5821,15.5632,15.5632,21300.0
2012-01-18 11:55:00,24.73,24.75,24.71,24.75,15000.0,15.5695,15.5821,15.5569,15.5821,15000.0
2012-01-18 12:00:00,24.75,24.76,24.72,24.75,12700.0,15.5821,15.5884,15.5632,15.5821,12700.0
2012-01-18 12:05:00,24.76,24.79,24.75,24.78,12300.0,15.5884,15.6073,15.5821,15.601,12300.0
2012-01-18 12:10:00,24.79,24.8,24.78,24.79,30000.0,15.6073,15.6136,15.601,15.6073,30000.0
2012-01-18 12:15:00,24.8,24.8,24.76,24.77,27100.0,15.6136,15.6136,15.5884,15.5947,27100.0
2012-01-18 12:20:00,24.77,24.85,24.77,24.8,37000.0,15.5947,15.645,15.5947,15.6136,37000.0
2012-01-18 12:25:00,24.82,24.85,24.81,24.85,27200.0,15.6261,15.645,15.6198,15.645,27200.0
2012-01-18 12:30:00,24.84,24.89,24.84,24.88,64000.0,15.6387,15.6702,15.6387,15.6639,64000.0
2012-01-18 12:35:00,24.88,24.89,24.87,24.88,19300.0,15.6639,15.6702,15.6576,15.6639,19300.0
2012-01-18 12:40:00,24.88,24.9,24.87,24.89,36300.0,15.6639,15.6765,15.6576,15.6702,36300.0
2012-01-18 12:45:00,24.89,24.93,24.88,24.9,29100.0,15.6702,15.6954,15.6639,15.6765,29100.0
2012-01-18 12:50:00,24.9,24.92,24.89,24.91,20500.0,15.6765,15.6891,15.6702,15.6828,20500.0
2012-01-18 12:55:00,24.9,24.91,24.89,24.91,11700.0,15.6765,15.6828,15.6702,15.6828,11700.0
2012-01-18 13:00:00,24.91,24.92,24.89,24.89,23400.0,15.6828,15.6891,15.6702,15.6702,23400.0
2012-01-18 13:05:00,24.89,24.9,24.87,24.89,24600.0,15.6702,15.6765,15.6576,15.6702,24600.0
2012-01-18 13:10:00,24.89,24.91,24.89,24.89,14200.0,15.6702,15.6828,15.6702,15.6702,14200.0
2012-01-18 13:15:00,24.89,24.9,24.88,24.9,7400.0,15.6702,15.6765,15.6639,15.6765,7400.0
2012-01-18 13:20:00,24.91,24.92,24.88,24.88,22500.0,15.6828,15.6891,15.6639,15.6639,22500.0
2012-01-18 13:25:00,24.88,24.91,24.88,24.9,26800.0,15.6639,15.6828,15.6639,15.6765,26800.0
2012-01-18 13:30:00,24.9,24.94,24.89,24.92,40600.0,15.6765,15.7017,15.6702,15.6891,40600.0
2012-01-18 13:35:00,24.93,24.97,24.93,24.94,51400.0,15.6954,15.7206,15.6954,15.7017,51400.0
2012-01-18 13:40:00,24.94,24.95,24.91,24.95,50500.0,15.7017,15.708,15.6828,15.708,50500.0
2012-01-18 13:45:00,24.95,24.96,24.93,24.96,66400.0,15.708,15.7143,15.6954,15.7143,66400.0
2012-01-18 13:50:00,24.95,24.96,24.93,24.96,24800.0,15.708,15.7143,15.6954,15.7143,24800.0
2012-01-18 13:55:00,24.96,24.97,24.94,24.97,35600.0,15.7143,15.7206,15.7017,15.7206,35600.0
2012-01-18 14:00:00,24.97,24.99,24.96,24.98,29700.0,15.7206,15.7332,15.7143,15.7269,29700.0
2012-01-18 14:05:00,24.98,25.0,24.97,25.0,57600.0,15.7269,15.7395,15.7206,15.7395,57600.0
2012-01-18 14:10:00,24.99,25.0,24.97,25.0,37900.0,15.7332,15.7395,15.7206,15.7395,37900.0
2012-01-18 14:15:00,25.0,25.0,24.99,24.99,35700.0,15.7395,15.7395,15.7332,15.7332,35700.0
2012-01-18 14:20:00,25.0,25.02,24.97,24.97,63700.0,15.7395,15.7521,15.7206,15.7206,63700.0
2012-01-18 14:25:00,24.98,25.03,24.96,25.02,49500.0,15.7269,15.7584,15.7143,15.7521,49500.0
2012-01-18 14:30:00,25.02,25.03,24.98,24.99,40100.0,15.7521,15.7584,15.7269,15.7332,40100.0
2012-01-18 14:35:00,25.0,25.01,24.97,25.0,39100.0,15.7395,15.7458,15.7206,15.7395,39100.0
2012-01-18 14:40:00,25.0,25.05,24.99,25.05,48400.0,15.7395,15.7709,15.7332,15.7709,48400.0
2012-01-18 14:45:00,25.04,25.05,25.02,25.03,54900.0,15.7647,15.7709,15.7521,15.7584,54900.0
2012-01-18 14:50:00,25.03,25.05,25.01,25.05,53900.0,15.7584,15.7709,15.7458,15.7709,53900.0
2012-01-18 14:55:00,25.04,25.05,25.02,25.04,65400.0,15.7647,15.7709,15.7521,15.7647,65400.0
2012-01-18 15:00:00,25.05,25.06,25.02,25.05,113600.0,15.7709,15.7772,15.7521,15.7709,113600.0
2012-01-18 15:05:00,25.05,25.07,25.04,25.07,43800.0,15.7709,15.7835,15.7647,15.7835,43800.0
2012-01-18 15:10:00,25.06,25.11,25.06,25.11,76700.0,15.7772,15.8087,15.7772,15.8087,76700.0
2012-01-18 15:15:00,25.11,25.14,25.1,25.11,89000.0,15.8087,15.8276,15.8024,15.8087,89000.0
2012-01-18 15:20:00,25.12,25.18,25.11,25.18,82500.0,15.815,15.8528,15.8087,15.8528,82500.0
2012-01-18 15:25:00,25.17,25.21,25.16,25.17,120400.0,15.8465,15.8717,15.8402,15.8465,120400.0
2012-01-18 15:30:00,25.17,25.18,25.11,25.12,167600.0,15.8465,15.8528,15.8087,15.815,167600.0
2012-01-18 15:35:00,25.12,25.13,25.06,25.12,122400.0,15.815,15.8213,15.7772,15.815,122400.0
2012-01-18 15:40:00,25.1,25.16,25.1,25.14,97800.0,15.8024,15.8402,15.8024,15.8276,97800.0
2012-01-18 15:45:00,25.15,25.18,25.13,25.18,149100.0,15.8339,15.8528,15.8213,15.8528,149100.0
2012-01-18 15:50:00,25.18,25.2,25.17,25.19,195800.0,15.8528,15.8654,15.8465,15.8591,195800.0
2012-01-18 15:55:00,25.2,25.2,25.14,25.17,395500.0,15.8654,15.8654,15.8276,15.8465,395500.0
2012-01-19 09:30:00,25.16,25.25,25.09,25.23,118500.0,15.8402,15.8969,15.7961,15.8843,118500.0
2012-01-19 09:35:00,25.24,25.33,25.2,25.2,94700.0,15.8906,15.9472,15.8654,15.8654,94700.0
2012-01-19 09:40:00,25.2,25.33,25.19,25.32,95400.0,15.8654,15.9472,15.8591,15.9409,95400.0
2012-01-19 09:45:00,25.31,25.31,25.28,25.29,52400.0,15.9346,15.9346,15.9158,15.922,52400.0
2012-01-19 09:50:00,25.29,25.36,25.27,25.35,68800.0,15.922,15.9661,15.9095,15.9598,68800.0
2012-01-19 09:55:00,25.35,25.38,25.35,25.36,47800.0,15.9598,15.9787,15.9598,15.9661,47800.0
2012-01-19 10:00:00,25.35,25.36,25.25,25.26,61700.0,15.9598,15.9661,15.8969,15.9032,61700.0
2012-01-19 10:05:00,25.26,25.26,25.18,25.21,55200.0,15.9032,15.9032,15.8528,15.8717,55200.0
2012-01-19 10:10:00,25.22,25.25,25.22,25.24,43800.0,15.878,15.8969,15.878,15.8906,43800.0
2012-01-19 10:15:00,25.25,25.26,25.22,25.26,43800.0,15.8969,15.9032,15.878,15.9032,43800.0
2012-01-19 10:20:00,25.26,25.27,25.14,25.17,71900.0,15.9032,15.9095,15.8276,15.8465,71900.0
2012-01-19 10:25:00,25.16,25.21,25.15,25.21,31000.0,15.8402,15.8717,15.8339,15.8717,31000.0
2012-01-19 10:30:00,25.21,25.25,25.2,25.25,35000.0,15.8717,15.8969,15.8654,15.8969,35000.0
2012-01-19 10:35:00,25.25,25.25,25.19,25.25,44800.0,15.8969,15.8969,15.8591,15.8969,44800.0
2012-01-19 10:40:00,25.25,25.25,25.21,25.25,44800.0,15.8969,15.8969,15.8717,15.8969,44800.0
2012-01-19 10:45:00,25.24,25.24,25.2,25.23,28600.0,15.8906,15.8906,15.8654,15.8843,28600.0
2012-01-19 10:50:00,25.24,25.26,25.23,25.23,32000.0,15.8906,15.9032,15.8843,15.8843,32000.0
2012-01-19 10:55:00,25.24,25.24,25.23,25.23,13500.0,15.8906,15.8906,15.8843,15.8843,13500.0
2012-01-19 11:00:00,25.24,25.27,25.23,25.26,123900.0,15.8906,15.9095,15.8843,15.9032,123900.0
2012-01-19 11:05:00,25.27,25.28,25.24,25.25,110400.0,15.9095,15.9158,15.8906,15.8969,110400.0
2012-01-19 11:10:00,25.24,25.28,25.24,25.25,27300.0,15.8906,15.9158,15.8906,15.8969,27300.0
2012-01-19 11:15:00,25.26,25.29,25.24,25.27,166000.0,15.9032,15.922,15.8906,15.9095,166000.0
2012-01-19 11:20:00,25.27,25.31,25.24,25.28,63100.0,15.9095,15.9346,15.8906,15.9158,63100.0
2012-01-19 11:25:00,25.28,25.28,25.24,25.25,44000.0,15.9158,15.9158,15.8906,15.8969,44000.0
2012-01-19 11:30:00,25.25,25.27,25.25,25.26,8700.0,15.8969,15.9095,15.8969,15.9032,8700.0
2012-01-19 11:35:00,25.26,25.29,25.22,25.27,59800.0,15.9032,15.922,15.878,15.9095,59800.0
2012-01-19 11:40:00,25.27,25.29,25.25,25.27,23300.0,15.9095,15.922,15.8969,15.9095,23300.0
2012-01-19 11:45:00,25.28,25.31,25.24,25.25,38900.0,15.9158,15.9346,15.8906,15.8969,38900.0
2012-01-19 11:50:00,25.25,25.26,25.23,25.23,20800.0,15.8969,15.9032,15.8843,15.8843,20800.0
2012-01-19 11:55:00,25.24,25.25,25.24,25.25,12100.0,15.8906,15.8969,15.8906,15.8969,12100.0
2012-01-19 12:00:00,25.26,25.28,25.25,25.28,29000.0,15.9032,15.9158,15.8969,15.9158,29000.0
2012-01-19 12:05:00,25.28,25.29,25.25,25.26,23100.0,15.9158,15.922,15.8969,15.9032,23100.0
2012-01-19 12:10:00,25.25,25.29,25.25,25.27,27500.0,15.8969,15.922,15.8969,15.9095,27500.0
2012-01-19 12:15:00,25.28,25.29,25.27,25.27,25400.0,15.9158,15.922,15.9095,15.9095,25400.0
2012-01-19 12:20:00,25.27,25.28,25.26,25.26,18800.0,15.9095,15.9158,15.9032,15.9032,18800.0
2012-01-19 12:25:00,25.26,25.27,25.26,25.26,10000.0,15.9032,15.9095,15.9032,15.9032,10000.0
2012-01-19 12:30:00,25.26,25.27,25.19,25.19,44700.0,15.9032,15.9095,15.8591,15.8591,44700.0
2012-01-19 12:35:00,25.2,25.2,25.17,25.17,29600.0,15.8654,15.8654,15.8465,15.8465,29600.0
2012-01-19 12:40:00,25.17,25.21,25.15,25.21,40200.0,15.8465,15.8717,15.8339,15.8717,40200.0
2012-01-19 12:45:00,25.21,25.24,25.21,25.24,22500.0,15.8717,15.8906,15.8717,15.8906,22500.0
2012-01-19 12:50:00,25.24,25.27,25.23,25.27,171400.0,15.8906,15.9095,15.8843,15.9095,171400.0
2012-01-19 12:55:00,25.27,25.27,25.26,25.27,12400.0,15.9095,15.9095,15.9032,15.9095,12400.0
2012-01-19 13:00:00,25.27,25.28,25.26,25.27,57900.0,15.9095,15.9158,15.9032,15.9095,57900.0
2012-01-19 13:05:00,25.27,25.27,25.26,25.27,7000.0,15.9095,15.9095,15.9032,15.9095,7000.0
2012-01-19 13:10:00,25.27,25.27,25.23,25.23,35400.0,15.9095,15.9095,15.8843,15.8843,35400.0
2012-01-19 13:15:00,25.23,25.24,25.19,25.19,27700.0,15.8843,15.8906,15.8591,15.8591,27700.0
2012-01-19 13:20:00,25.19,25.21,25.19,25.21,19100.0,15.8591,15.8717,15.8591,15.8717,19100.0
2012-01-19 13:25:00,25.2,25.25,25.2,25.25,18600.0,15.8654,15.8969,15.8654,15.8969,18600.0
2012-01-19 13:30:00,25.26,25.26,25.22,25.22,36700.0,15.9032,15.9032,15.878,15.878,36700.0
2012-01-19 13:35:00,25.22,25.24,25.2,25.2,23800.0,15.878,15.8906,15.8654,15.8654,23800.0
2012-01-19 13:40:00,25.21,25.21,25.2,25.21,14800.0,15.8717,15.8717,15.8654,15.8717,14800.0
2012-01-19 13:45:00,25.2,25.21,25.2,25.2,33100.0,15.8654,15.8717,15.8654,15.8654,33100.0
2012-01-19 13:50:00,25.21,25.21,25.18,25.18,50000.0,15.8717,15.8717,15.8528,15.8528,50000.0
2012-01-19 13:55:00,25.18,25.19,25.16,25.16,34600.0,15.8528,15.8591,15.8402,15.8402,34600.0
2012-01-19 14:00:00,25.17,25.23,25.16,25.22,131300.0,15.8465,15.8843,15.8402,15.878,131300.0
2012-01-19 14:05:00,25.22,25.22,25.21,25.22,17900.0,15.878,15.878,15.8717,15.878,17900.0
2012-01-19 14:10:00,25.22,25.25,25.21,25.25,51500.0,15.878,15.8969,15.8717,15.8969,51500.0
2012-01-19 14:15:00,25.25,25.27,25.24,25.26,52900.0,15.8969,15.9095,15.8906,15.9032,52900.0
2012-01-19 14:20:00,25.26,25.27,25.23,25.23,66700.0,15.9032,15.9095,15.8843,15.8843,66700.0
2012-01-19 14:25:00,25.24,25.24,25.22,25.22,36000.0,15.8906,15.8906,15.878,15.878,36000.0
2012-01-19 14:30:00,25.23,25.23,25.19,25.19,65100.0,15.8843,15.8843,15.8591,15.8591,65100.0
2012-01-19 14:35:00,25.19,25.2,25.17,25.17,62600.0,15.8591,15.8654,15.8465,15.8465,62600.0
2012-01-19 14:40:00,25.18,25.18,25.15,25.15,34500.0,15.8528,15.8528,15.8339,15.8339,34500.0
2012-01-19 14:45:00,25.15,25.16,25.1,25.12,46400.0,15.8339,15.8402,15.8024,15.815,46400.0
2012-01-19 14:50:00,25.12,25.12,25.1,25.11,19900.0,15.815,15.815,15.8024,15.8087,19900.0
2012-01-19 14:55:00,25.11,25.14,25.1,25.11,60100.0,15.8087,15.8276,15.8024,15.8087,60100.0
2012-01-19 15:00:00,25.11,25.14,25.1,25.14,56000.0,15.8087,15.8276,15.8024,15.8276,56000.0
2012-01-19 15:05:00,25.14,25.17,25.14,25.14,38400.0,15.8276,15.8465,15.8276,15.8276,38400.0
2012-01-19 15:10:00,25.14,25.16,25.13,25.13,53600.0,15.8276,15.8402,15.8213,15.8213,53600.0
2012-01-19 15:15:00,25.13,25.15,25.13,25.15,26800.0,15.8213,15.8339,15.8213,15.8339,26800.0
2012-01-19 15:20:00,25.15,25.19,25.15,25.19,67500.0,15.8339,15.8591,15.8339,15.8591,67500.0
2012-01-19 15:25:00,25.19,25.19,25.17,25.18,65700.0,15.8591,15.8591,15.8465,15.8528,65700.0
2012-01-19 15:30:00,25.19,25.2,25.18,25.2,63000.0,15.8591,15.8654,15.8528,15.8654,63000.0
2012-01-19 15:35:00,25.2,25.2,25.17,25.18,80900.0,15.8654,15.8654,15.8465,15.8528,80900.0
2012-01-19 15:40:00,25.18,25.18,25.13,25.15,185300.0,15.8528,15.8528,15.8213,15.8339,185300.0
2012-01-19 15:45:00,25.15,25.15,25.11,25.11,118900.0,15.8339,15.8339,15.8087,15.8087,118900.0
2012-01-19 15:50:00,25.11,25.12,25.08,25.09,149300.0,15.8087,15.815,15.7898,15.7961,149300.0
2012-01-19 15:55:00,25.09,25.11,25.06,25.1,304100.0,15.7961,15.8087,15.7772,15.8024,304100.0
2012-01-20 09:30:00,25.16,25.3,25.16,25.29,258100.0,15.8402,15.9283,15.8402,15.922,258100.0
2012-01-20 09:35:00,25.29,25.34,25.22,25.28,78000.0,15.922,15.9535,15.878,15.9158,78000.0
2012-01-20 09:40:00,25.27,25.37,25.25,25.31,65100.0,15.9095,15.9724,15.8969,15.9346,65100.0
2012-01-20 09:45:00,25.32,25.38,25.25,25.38,38700.0,15.9409,15.9787,15.8969,15.9787,38700.0
2012-01-20 09:50:00,25.38,25.44,25.38,25.42,51700.0,15.9787,16.0165,15.9787,16.0039,51700.0
2012-01-20 09:55:00,25.42,25.43,25.34,25.41,134800.0,16.0039,16.0102,15.9535,15.9976,134800.0
2012-01-20 10:00:00,25.4,25.4,25.26,25.33,78500.0,15.9913,15.9913,15.9032,15.9472,78500.0
2012-01-20 10:05:00,25.33,25.35,25.23,25.27,50000.0,15.9472,15.9598,15.8843,15.9095,50000.0
2012-01-20 10:10:00,25.27,25.27,25.22,25.26,24400.0,15.9095,15.9095,15.878,15.9032,24400.0
2012-01-20 10:15:00,25.27,25.27,25.22,25.25,32100.0,15.9095,15.9095,15.878,15.8969,32100.0
2012-01-20 10:20:00,25.25,25.4,25.25,25.35,50700.0,15.8969,15.9913,15.8969,15.9598,50700.0
2012-01-20 10:25:00,25.35,25.43,25.34,25.4,50000.0,15.9598,16.0102,15.9535,15.9913,50000.0
2012-01-20 10:30:00,25.41,25.41,25.39,25.4,46600.0,15.9976,15.9976,15.985,15.9913,46600.0
2012-01-20 10:35:00,25.4,25.4,25.27,25.27,46700.0,15.9913,15.9913,15.9095,15.9095,46700.0
2012-01-20 10:40:00,25.27,25.3,25.24,25.28,42700.0,15.9095,15.9283,15.8906,15.9158,42700.0
2012-01-20 10:45:00,25.29,25.3,25.24,25.25,23300.0,15.922,15.9283,15.8906,15.8969,23300.0
2012-01-20 10:50:00,25.24,25.27,25.22,25.23,47000.0,15.8906,15.9095,15.878,15.8843,47000.0
2012-01-20 10:55:00,25.24,25.24,25.17,25.17,40500.0,15.8906,15.8906,15.8465,15.8465,40500.0
2012-01-20 11:00:00,25.18,25.19,25.12,25.13,40500.0,15.8528,15.8591,15.815,15.8213,40500.0
2012-01-20 11:05:00,25.13,25.19,25.13,25.17,49200.0,15.8213,15.8591,15.8213,15.8465,49200.0
2012-01-20 11:10:00,25.17,25.17,25.11,25.14,31900.0,15.8465,15.8465,15.8087,15.8276,31900.0
2012-01-20 11:15:00,25.14,25.14,25.07,25.08,33100.0,15.8276,15.8276,15.7835,15.7898,33100.0
2012-01-20 11:20:00,25.07,25.16,25.07,25.16,43500.0,15.7835,15.8402,15.7835,15.8402,43500.0
2012-01-20 11:25:00,25.16,25.17,25.14,25.15,17300.0,15.8402,15.8465,15.8276,15.8339,17300.0
2012-01-20 11:30:00,25.15,25.15,25.11,25.11,24600.0,15.8339,15.8339,15.8087,15.8087,24600.0
2012-01-20 11:35:00,25.11,25.14,25.11,25.12,37500.0,15.8087,15.8276,15.8087,15.815,37500.0
2012-01-20 11:40:00,25.12,25.19,25.12,25.15,43500.0,15.815,15.8591,15.815,15.8339,43500.0
2012-01-20 11:45:00,25.16,25.24,25.15,25.24,22500.0,15.8402,15.8906,15.8339,15.8906,22500.0
2012-01-20 11:50:00,25.24,25.25,25.2,25.23,19400.0,15.8906,15.8969,15.8654,15.8843,19400.0
2012-01-20 11:55:00,25.23,25.23,25.18,25.18,31200.0,15.8843,15.8843,15.8528,15.8528,31200.0
2012-01-20 12:00:00,25.2,25.23,25.17,25.17,32400.0,15.8654,15.8843,15.8465,15.8465,32400.0
2012-01-20 12:05:00,25.17,25.23,25.17,25.19,30800.0,15.8465,15.8843,15.8465,15.8591,30800.0
2012-01-20 12:10:00,25.19,25.23,25.19,25.23,16500.0,15.8591,15.8843,15.8591,15.8843,16500.0
2012-01-20 12:15:00,25.23,25.26,25.22,25.23,19800.0,15.8843,15.9032,15.878,15.8843,19800.0
2012-01-20 12:20:00,25.23,25.23,25.19,25.19,25400.0,15.8843,15.8843,15.8591,15.8591,25400.0
2012-01-20 12:25:00,25.19,25.2,25.14,25.14,35300.0,15.8591,15.8654,15.8276,15.8276,35300.0
2012-01-20 12:30:00,25.14,25.24,25.14,25.24,56700.0,15.8276,15.8906,15.8276,15.8906,56700.0
2012-01-20 12:35:00,25.23,25.23,25.19,25.22,13500.0,15.8843,15.8843,15.8591,15.878,13500.0
2012-01-20 12:40:00,25.23,25.25,25.23,25.25,7500.0,15.8843,15.8969,15.8843,15.8969,7500.0
2012-01-20 12:45:00,25.24,25.24,25.22,25.22,12800.0,15.8906,15.8906,15.878,15.878,12800.0
2012-01-20 12:50:00,25.23,25.25,25.22,25.25,10400.0,15.8843,15.8969,15.878,15.8969,10400.0
2012-01-20 12:55:00,25.24,25.25,25.2,25.2,21600.0,15.8906,15.8969,15.8654,15.8654,21600.0
2012-01-20 13:00:00,25.2,25.25,25.2,25.25,16700.0,15.8654,15.8969,15.8654,15.8969,16700.0
2012-01-20 13:05:00,25.25,25.26,25.24,25.25,24700.0,15.8969,15.9032,15.8906,15.8969,24700.0
2012-01-20 13:10:00,25.25,25.27,25.24,25.25,16700.0,15.8969,15.9095,15.8906,15.8969,16700.0
2012-01-20 13:15:00,25.26,25.27,25.24,25.24,21900.0,15.9032,15.9095,15.8906,15.8906,21900.0
2012-01-20 13:20:00,25.23,25.27,25.22,25.27,20000.0,15.8843,15.9095,15.878,15.9095,20000.0
2012-01-20 13:25:00,25.27,25.28,25.24,25.25,29300.0,15.9095,15.9158,15.8906,15.8969,29300.0
2012-01-20 13:30:00,25.25,25.25,25.24,25.24,7600.0,15.8969,15.8969,15.8906,15.8906,7600.0
2012-01-20 13:35:00,25.24,25.25,25.2,25.24,35200.0,15.8906,15.8969,15.8654,15.8906,35200.0
2012-01-20 13:40:00,25.24,25.27,25.23,25.26,13400.0,15.8906,15.9095,15.8843,15.9032,13400.0
2012-01-20 13:45:00,25.26,25.27,25.22,25.22,27100.0,15.9032,15.9095,15.878,15.878,27100.0
2012-01-20 13:50:00,25.23,25.24,25.21,25.24,37600.0,15.8843,15.8906,15.8717,15.8906,37600.0
2012-01-20 13:55:00,25.24,25.24,25.2,25.21,19900.0,15.8906,15.8906,15.8654,15.8717,19900.0
2012-01-20 14:00:00,25.2,25.2,25.11,25.13,85200.0,15.8654,15.8654,15.8087,15.8213,85200.0
2012-01-20 14:05:00,25.14,25.19,25.13,25.18,24200.0,15.8276,15.8591,15.8213,15.8528,24200.0
2012-01-20 14:10:00,25.18,25.19,25.14,25.15,49000.0,15.8528,15.8591,15.8276,15.8339,49000.0
2012-01-20 14:15:00,25.14,25.15,25.11,25.12,20300.0,15.8276,15.8339,15.8087,15.815,20300.0
2012-01-20 14:20:00,25.11,25.14,25.11,25.13,16500.0,15.8087,15.8276,15.8087,15.8213,16500.0
2012-01-20 14:25:00,25.13,25.14,25.13,25.14,7500.0,15.8213,15.8276,15.8213,15.8276,7500.0
2012-01-20 14:30:00,25.13,25.13,25.09,25.09,27000.0,15.8213,15.8213,15.7961,15.7961,27000.0
2012-01-20 14:35:00,25.09,25.1,25.04,25.06,46200.0,15.7961,15.8024,15.7647,15.7772,46200.0
2012-01-20 14:40:00,25.06,25.1,25.06,25.1,34600.0,15.7772,15.8024,15.7772,15.8024,34600.0
2012-01-20 14:45:00,25.09,25.1,25.09,25.09,14900.0,15.7961,15.8024,15.7961,15.7961,14900.0
2012-01-20 14:50:00,25.09,25.11,25.09,25.09,44500.0,15.7961,15.8087,15.7961,15.7961,44500.0
2012-01-20 14:55:00,25.1,25.1,25.05,25.05,53200.0,15.8024,15.8024,15.7709,15.7709,53200.0
2012-01-20 15:00:00,25.05,25.09,25.05,25.09,66000.0,15.7709,15.7961,15.7709,15.7961,66000.0
2012-01-20 15:05:00,25.1,25.12,25.09,25.12,33400.0,15.8024,15.815,15.7961,15.815,33400.0
2012-01-20 15:10:00,25.12,25.13,25.1,25.12,57500.0,15.815,15.8213,15.8024,15.815,57500.0
2012-01-20 15:15:00,25.12,25.12,25.09,25.09,28700.0,15.815,15.815,15.7961,15.7961,28700.0
2012-01-20 15:20:00,25.09,25.1,25.04,25.08,75200.0,15.7961,15.8024,15.7647,15.7898,75200.0
2012-01-20 15:25:00,25.09,25.11,25.07,25.08,75600.0,15.7961,15.8087,15.7835,15.7898,75600.0
2012-01-20 15:30:00,25.08,25.1,25.06,25.1,57100.0,15.7898,15.8024,15.7772,15.8024,57100.0
2012-01-20 15:35:00,25.1,25.1,25.02,25.03,119600.0,15.8024,15.8024,15.7521,15.7584,119600.0
2012-01-20 15:40:00,25.03,25.1,25.02,25.08,111100.0,15.7584,15.8024,15.7521,15.7898,111100.0
2012-01-20 15:45:00,25.07,25.08,25.0,25.04,271800.0,15.7835,15.7898,15.7395,15.7647,271800.0
2012-01-20 15:50:00,25.04,25.04,24.97,24.99,288600.0,15.7647,15.7647,15.7206,15.7332,288600.0
2012-01-20 15:55:00,24.98,25.01,24.98,25.01,354600.0,15.7269,15.7458,15.7269,15.7458,354600.0
2012-01-23 09:30:00,24.96,25.09,24.95,25.09,155300.0,15.7143,15.7961,15.708,15.7961,155300.0
2012-01-23 09:35:00,25.09,25.3,25.09,25.25,67100.0,15.7961,15.9283,15.7961,15.8969,67100.0
2012-01-23 09:40:00,25.26,25.32,25.11,25.32,222000.0,15.9032,15.9409,15.8087,15.9409,222000.0
2012-01-23 09:45:00,25.33,25.41,25.32,25.41,53200.0,15.9472,15.9976,15.9409,15.9976,53200.0
2012-01-23 09:50:00,25.41,25.45,25.41,25.43,72600.0,15.9976,16.0228,15.9976,16.0102,72600.0
2012-01-23 09:55:00,25.44,25.45,25.35,25.35,84700.0,16.0165,16.0228,15.9598,15.9598,84700.0
2012-01-23 10:00:00,25.34,25.46,25.31,25.45,49200.0,15.9535,16.0291,15.9346,16.0228,49200.0
2012-01-23 10:05:00,25.45,25.49,25.41,25.46,55900.0,16.0228,16.048,15.9976,16.0291,55900.0
2012-01-23 10:10:00,25.45,25.46,25.42,25.43,25800.0,16.0228,16.0291,16.0039,16.0102,25800.0
2012-01-23 10:15:00,25.43,25.45,25.43,25.45,41000.0,16.0102,16.0228,16.0102,16.0228,41000.0
2012-01-23 10:20:00,25.44,25.44,25.4,25.4,23700.0,16.0165,16.0165,15.9913,15.9913,23700.0
2012-01-23 10:25:00,25.4,25.45,25.4,25.44,26600.0,15.9913,16.0228,15.9913,16.0165,26600.0
2012-01-23 10:30:00,25.45,25.45,25.41,25.44,45700.0,16.0228,16.0228,15.9976,16.0165,45700.0
2012-01-23 10:35:00,25.43,25.49,25.43,25.47,39800.0,16.0102,16.048,16.0102,16.0354,39800.0
2012-01-23 10:40:00,25.46,25.49,25.46,25.49,57200.0,16.0291,16.048,16.0291,16.048,57200.0
2012-01-23 10:45:00,25.48,25.5,25.47,25.47,62300.0,16.0417,16.0543,16.0354,16.0354,62300.0
2012-01-23 10:50:00,25.48,25.48,25.41,25.44,34600.0,16.0417,16.0417,15.9976,16.0165,34600.0
2012-01-23 10:55:00,25.44,25.46,25.42,25.46,17100.0,16.0165,16.0291,16.0039,16.0291,17100.0
2012-01-23 11:00:00,25.46,25.48,25.45,25.46,30000.0,16.0291,16.0417,16.0228,16.0291,30000.0
2012-01-23 11:05:00,25.46,25.47,25.4,25.41,50200.0,16.0291,16.0354,15.9913,15.9976,50200.0
2012-01-23 11:10:00,25.41,25.41,25.34,25.34,60100.0,15.9976,15.9976,15.9535,15.9535,60100.0
2012-01-23 11:15:00,25.34,25.38,25.34,25.37,27300.0,15.9535,15.9787,15.9535,15.9724,27300.0
2012-01-23 11:20:00,25.36,25.38,25.34,25.36,41200.0,15.9661,15.9787,15.9535,15.9661,41200.0
2012-01-23 11:25:00,25.37,25.38,25.36,25.37,30900.0,15.9724,15.9787,15.9661,15.9724,30900.0
2012-01-23 11:30:00,25.37,25.4,25.35,25.39,36500.0,15.9724,15.9913,15.9598,15.985,36500.0
2012-01-23 11:35:00,25.39,25.39,25.31,25.33,48100.0,15.985,15.985,15.9346,15.9472,48100.0
2012-01-23 11:40:00,25.33,25.36,25.28,25.3,60300.0,15.9472,15.9661,15.9158,15.9283,60300.0
2012-01-23 11:45:00,25.29,25.29,25.21,25.21,31500.0,15.922,15.922,15.8717,15.8717,31500.0
2012-01-23 11:50:00,25.21,25.32,25.21,25.31,48600.0,15.8717,15.9409,15.8717,15.9346,48600.0
2012-01-23 11:55:00,25.32,25.38,25.31,25.33,25600.0,15.9409,15.9787,15.9346,15.9472,25600.0
2012-01-23 12:00:00,25.34,25.34,25.24,25.28,39200.0,15.9535,15.9535,15.8906,15.9158,39200.0
2012-01-23 12:05:00,25.28,25.29,25.24,25.25,32900.0,15.9158,15.922,15.8906,15.8969,32900.0
2012-01-23 12:10:00,25.25,25.26,25.23,25.24,26700.0,15.8969,15.9032,15.8843,15.8906,26700.0
2012-01-23 12:15:00,25.24,25.27,25.23,25.26,40000.0,15.8906,15.9095,15.8843,15.9032,40000.0
2012-01-23 12:20:00,25.26,25.3,25.24,25.3,35900.0,15.9032,15.9283,15.8906,15.9283,35900.0
2012-01-23 12:25:00,25.3,25.37,25.3,25.33,37500.0,15.9283,15.9724,15.9283,15.9472,37500.0
2012-01-23 12:30:00,25.33,25.33,25.28,25.33,33300.0,15.9472,15.9472,15.9158,15.9472,33300.0
2012-01-23 12:35:00,25.34,25.38,25.33,25.38,38900.0,15.9535,15.9787,15.9472,15.9787,38900.0
2012-01-23 12:40:00,25.38,25.41,25.38,25.41,25400.0,15.9787,15.9976,15.9787,15.9976,25400.0
2012-01-23 12:45:00,25.41,25.42,25.41,25.42,17000.0,15.9976,16.0039,15.9976,16.0039,17000.0
2012-01-23 12:50:00,25.42,25.45,25.41,25.45,21900.0,16.0039,16.0228,15.9976,16.0228,21900.0
2012-01-23 12:55:00,25.45,25.48,25.44,25.47,47300.0,16.0228,16.0417,16.0165,16.0354,47300.0
2012-01-23 13:00:00,25.46,25.5,25.46,25.49,42800.0,16.0291,16.0543,16.0291,16.048,42800.0
2012-01-23 13:05:00,25.48,25.5,25.48,25.49,34000.0,16.0417,16.0543,16.0417,16.048,34000.0
2012-01-23 13:10:00,25.49,25.5,25.48,25.5,16200.0,16.048,16.0543,16.0417,16.0543,16200.0
2012-01-23 13:15:00,25.5,25.5,25.47,25.49,64600.0,16.0543,16.0543,16.0354,16.048,64600.0
2012-01-23 13:20:00,25.49,25.49,25.44,25.47,92400.0,16.048,16.048,16.0165,16.0354,92400.0
2012-01-23 13:25:00,25.47,25.48,25.44,25.48,42300.0,16.0354,16.0417,16.0165,16.0417,42300.0
2012-01-23 13:30:00,25.48,25.55,25.47,25.49,92800.0,16.0417,16.0857,16.0354,16.048,92800.0
2012-01-23 13:35:00,25.5,25.53,25.48,25.51,48300.0,16.0543,16.0731,16.0417,16.0606,48300.0
2012-01-23 13:40:00,25.51,25.52,25.49,25.49,37700.0,16.0606,16.0668,16.048,16.048,37700.0
2012-01-23 13:45:00,25.49,25.51,25.48,25.5,33900.0,16.048,16.0606,16.0417,16.0543,33900.0
2012-01-23 13:50:00,25.5,25.51,25.48,25.49,45800.0,16.0543,16.0606,16.0417,16.048,45800.0
2012-01-23 13:55:00,25.49,25.5,25.49,25.5,13500.0,16.048,16.0543,16.048,16.0543,13500.0
2012-01-23 14:00:00,25.5,25.5,25.49,25.49,27900.0,16.0543,16.0543,16.048,16.048,27900.0
2012-01-23 14:05:00,25.5,25.5,25.48,25.5,198200.0,16.0543,16.0543,16.0417,16.0543,198200.0
2012-01-23 14:10:00,25.5,25.5,25.47,25.49,84500.0,16.0543,16.0543,16.0354,16.048,84500.0
2012-01-23 14:15:00,25.48,25.49,25.47,25.48,41500.0,16.0417,16.048,16.0354,16.0417,41500.0
2012-01-23 14:20:00,25.48,25.48,25.46,25.48,66700.0,16.0417,16.0417,16.0291,16.0417,66700.0
2012-01-23 14:25:00,25.48,25.49,25.46,25.49,64700.0,16.0417,16.048,16.0291,16.048,64700.0
2012-01-23 14:30:00,25.49,25.5,25.48,25.49,31800.0,16.048,16.0543,16.0417,16.048,31800.0
2012-01-23 14:35:00,25.49,25.5,25.47,25.49,87400.0,16.048,16.0543,16.0354,16.048,87400.0
2012-01-23 14:40:00,25.49,25.51,25.48,25.5,70400.0,16.048,16.0606,16.0417,16.0543,70400.0
2012-01-23 14:45:00,25.49,25.5,25.45,25.49,55800.0,16.048,16.0543,16.0228,16.048,55800.0
2012-01-23 14:50:00,25.49,25.49,25.46,25.47,37800.0,16.048,16.048,16.0291,16.0354,37800.0
2012-01-23 14:55:00,25.47,25.53,25.46,25.51,119400.0,16.0354,16.0731,16.0291,16.0606,119400.0
2012-01-23 15:00:00,25.51,25.52,25.49,25.52,67900.0,16.0606,16.0668,16.048,16.0668,67900.0
2012-01-23 15:05:00,25.52,25.55,25.51,25.53,73100.0,16.0668,16.0857,16.0606,16.0731,73100.0
2012-01-23 15:10:00,25.52,25.57,25.52,25.56,89400.0,16.0668,16.0983,16.0668,16.092,89400.0
2012-01-23 15:15:00,25.56,25.59,25.55,25.58,65400.0,16.092,16.1109,16.0857,16.1046,65400.0
2012-01-23 15:20:00,25.58,25.59,25.51,25.54,166300.0,16.1046,16.1109,16.0606,16.0794,166300.0
2012-01-23 15:25:00,25.54,25.59,25.54,25.59,95300.0,16.0794,16.1109,16.0794,16.1109,95300.0
2012-01-23 15:30:00,25.59,25.62,25.58,25.6,101100.0,16.1109,16.1298,16.1046,16.1172,101100.0
2012-01-23 15:35:00,25.61,25.68,25.6,25.66,200700.0,16.1235,16.1676,16.1172,16.155,200700.0
2012-01-23 15:40:00,25.67,25.74,25.66,25.67,162300.0,16.1613,16.2054,16.155,16.1613,162300.0
2012-01-23 15:45:00,25.68,25.78,25.65,25.78,220800.0,16.1676,16.2305,16.1487,16.2305,220800.0
2012-01-23 15:50:00,25.78,25.78,25.7,25.72,230100.0,16.2305,16.2305,16.1802,16.1928,230100.0
2012-01-23 15:55:00,25.72,25.72,25.67,25.69,311300.0,16.1928,16.1928,16.1613,16.1739,311300.0
2012-01-24 09:30:00,25.59,25.61,25.39,25.41,73800.0,16.1109,16.1235,15.985,15.9976,73800.0
2012-01-24 09:35:00,25.41,25.43,25.34,25.41,38200.0,15.9976,16.0102,15.9535,15.9976,38200.0
2012-01-24 09:40:00,25.39,25.39,25.27,25.34,59700.0,15.985,15.985,15.9095,15.9535,59700.0
2012-01-24 09:45:00,25.33,25.37,25.24,25.31,192700.0,15.9472,15.9724,15.8906,15.9346,192700.0
2012-01-24 09:50:00,25.32,25.37,25.24,25.3,88100.0,15.9409,15.9724,15.8906,15.9283,88100.0
2012-01-24 09:55:00,25.3,25.3,25.17,25.24,86700.0,15.9283,15.9283,15.8465,15.8906,86700.0
2012-01-24 10:00:00,25.23,25.34,25.21,25.3,54400.0,15.8843,15.9535,15.8717,15.9283,54400.0
2012-01-24 10:05:00,25.31,25.33,25.17,25.18,81000.0,15.9346,15.9472,15.8465,15.8528,81000.0
2012-01-24 10:10:00,25.18,25.21,25.17,25.19,47400.0,15.8528,15.8717,15.8465,15.8591,47400.0
2012-01-24 10:15:00,25.19,25.2,25.14,25.15,66800.0,15.8591,15.8654,15.8276,15.8339,66800.0
2012-01-24 10:20:00,25.14,25.14,25.13,25.13,13400.0,15.8276,15.8276,15.8213,15.8213,13400.0
2012-01-24 10:25:00,25.13,25.15,25.12,25.14,43700.0,15.8213,15.8339,15.815,15.8276,43700.0
2012-01-24 10:30:00,25.15,25.23,25.14,25.21,36800.0,15.8339,15.8843,15.8276,15.8717,36800.0
2012-01-24 10:35:00,25.22,25.22,25.14,25.14,45300.0,15.878,15.878,15.8276,15.8276,45300.0
2012-01-24 10:40:00,25.15,25.17,25.14,25.14,31300.0,15.8339,15.8465,15.8276,15.8276,31300.0
2012-01-24 10:45:00,25.15,25.18,25.14,25.15,41400.0,15.8339,15.8528,15.8276,15.8339,41400.0
2012-01-24 10:50:00,25.14,25.18,25.11,25.18,51400.0,15.8276,15.8528,15.8087,15.8528,51400.0
2012-01-24 10:55:00,25.19,25.19,25.14,25.15,34100.0,15.8591,15.8591,15.8276,15.8339,34100.0
2012-01-24 11:00:00,25.16,25.16,25.13,25.13,34200.0,15.8402,15.8402,15.8213,15.8213,34200.0
2012-01-24 11:05:00,25.13,25.15,25.13,25.15,32400.0,15.8213,15.8339,15.8213,15.8339,32400.0
2012-01-24 11:10:00,25.15,25.22,25.15,25.2,35400.0,15.8339,15.878,15.8339,15.8654,35400.0
2012-01-24 11:15:00,25.19,25.21,25.18,25.19,41600.0,15.8591,15.8717,15.8528,15.8591,41600.0
2012-01-24 11:20:00,25.19,25.21,25.16,25.18,20400.0,15.8591,15.8717,15.8402,15.8528,20400.0
2012-01-24 11:25:00,25.18,25.23,25.18,25.18,37500.0,15.8528,15.8843,15.8528,15.8528,37500.0
2012-01-24 11:30:00,25.19,25.23,25.18,25.22,59800.0,15.8591,15.8843,15.8528,15.878,59800.0
2012-01-24 11:35:00,25.22,25.22,25.16,25.18,41400.0,15.878,15.878,15.8402,15.8528,41400.0
2012-01-24 11:40:00,25.18,25.2,25.15,25.2,24100.0,15.8528,15.8654,15.8339,15.8654,24100.0
2012-01-24 11:45:00,25.2,25.22,25.18,25.22,31200.0,15.8654,15.878,15.8528,15.878,31200.0
2012-01-24 11:50:00,25.22,25.26,25.21,25.24,38600.0,15.878,15.9032,15.8717,15.8906,38600.0
2012-01-24 11:55:00,25.24,25.25,25.22,25.25,42400.0,15.8906,15.8969,15.878,15.8969,42400.0
2012-01-24 12:00:00,25.24,25.29,25.23,25.26,76300.0,15.8906,15.922,15.8843,15.9032,76300.0
2012-01-24 12:05:00,25.26,25.28,25.24,25.26,52300.0,15.9032,15.9158,15.8906,15.9032,52300.0
2012-01-24 12:10:00,25.26,25.27,25.25,25.25,37400.0,15.9032,15.9095,15.8969,15.8969,37400.0
2012-01-24 12:15:00,25.26,25.29,25.25,25.28,22700.0,15.9032,15.922,15.8969,15.9158,22700.0
2012-01-24 12:20:00,25.28,25.32,25.28,25.32,33800.0,15.9158,15.9409,15.9158,15.9409,33800.0
2012-01-24 12:25:00,25.32,25.33,25.31,25.32,23100.0,15.9409,15.9472,15.9346,15.9409,23100.0
2012-01-24 12:30:00,25.32,25.35,25.3,25.34,22500.0,15.9409,15.9598,15.9283,15.9535,22500.0
2012-01-24 12:35:00,25.34,25.35,25.31,25.31,39900.0,15.9535,15.9598,15.9346,15.9346,39900.0
2012-01-24 12:40:00,25.31,25.34,25.31,25.33,18900.0,15.9346,15.9535,15.9346,15.9472,18900.0
2012-01-24 12:45:00,25.32,25.33,25.25,25.28,54800.0,15.9409,15.9472,15.8969,15.9158,54800.0
2012-01-24 12:50:00,25.27,25.32,25.27,25.3,22600.0,15.9095,15.9409,15.9095,15.9283,22600.0
2012-01-24 12:55:00,25.3,25.36,25.29,25.32,31400.0,15.9283,15.9661,15.922,15.9409,31400.0
2012-01-24 13:00:00,25.32,25.33,25.29,25.3,34800.0,15.9409,15.9472,15.922,15.9283,34800.0
2012-01-24 13:05:00,25.3,25.32,25.29,25.32,24500.0,15.9283,15.9409,15.922,15.9409,24500.0
2012-01-24 13:10:00,25.32,25.32,25.29,25.3,42400.0,15.9409,15.9409,15.922,15.9283,42400.0
2012-01-24 13:15:00,25.3,25.36,25.3,25.33,54400.0,15.9283,15.9661,15.9283,15.9472,54400.0
2012-01-24 13:20:00,25.32,25.37,25.32,25.34,54100.0,15.9409,15.9724,15.9409,15.9535,54100.0
2012-01-24 13:25:00,25.34,25.34,25.29,25.29,39800.0,15.9535,15.9535,15.922,15.922,39800.0
2012-01-24 13:30:00,25.29,25.29,25.23,25.23,36500.0,15.922,15.922,15.8843,15.8843,36500.0
2012-01-24 13:35:00,25.23,25.26,25.21,25.26,29000.0,15.8843,15.9032,15.8717,15.9032,29000.0
2012-01-24 13:40:00,25.25,25.3,25.25,25.27,31600.0,15.8969,15.9283,15.8969,15.9095,31600.0
2012-01-24 13:45:00,25.27,25.31,25.26,25.31,17400.0,15.9095,15.9346,15.9032,15.9346,17400.0
2012-01-24 13:50:00,25.3,25.32,25.27,25.29,30900.0,15.9283,15.9409,15.9095,15.922,30900.0
2012-01-24 13:55:00,25.29,25.31,25.25,25.27,29800.0,15.922,15.9346,15.8969,15.9095,29800.0
2012-01-24 14:00:00,25.27,25.32,25.27,25.32,47600.0,15.9095,15.9409,15.9095,15.9409,47600.0
2012-01-24 14:05:00,25.31,25.33,25.3,25.32,39700.0,15.9346,15.9472,15.9283,15.9409,39700.0
2012-01-24 14:10:00,25.31,25.33,25.3,25.32,37000.0,15.9346,15.9472,15.9283,15.9409,37000.0
2012-01-24 14:15:00,25.32,25.33,25.31,25.32,20000.0,15.9409,15.9472,15.9346,15.9409,20000.0
2012-01-24 14:20:00,25.32,25.34,25.29,25.32,37900.0,15.9409,15.9535,15.922,15.9409,37900.0
2012-01-24 14:25:00,25.31,25.36,25.3,25.34,26500.0,15.9346,15.9661,15.9283,15.9535,26500.0
2012-01-24 14:30:00,25.34,25.36,25.3,25.31,87300.0,15.9535,15.9661,15.9283,15.9346,87300.0
2012-01-24 14:35:00,25.31,25.36,25.31,25.36,19600.0,15.9346,15.9661,15.9346,15.9661,19600.0
2012-01-24 14:40:00,25.36,25.39,25.35,25.36,41900.0,15.9661,15.985,15.9598,15.9661,41900.0
2012-01-24 14:45:00,25.36,25.38,25.34,25.34,30900.0,15.9661,15.9787,15.9535,15.9535,30900.0
2012-01-24 14:50:00,25.34,25.35,25.29,25.3,68500.0,15.9535,15.9598,15.922,15.9283,68500.0
2012-01-24 14:55:00,25.3,25.33,25.29,25.3,34500.0,15.9283,15.9472,15.922,15.9283,34500.0
2012-01-24 15:00:00,25.31,25.35,25.29,25.35,56600.0,15.9346,15.9598,15.922,15.9598,56600.0
2012-01-24 15:05:00,25.35,25.35,25.3,25.32,44900.0,15.9598,15.9598,15.9283,15.9409,44900.0
2012-01-24 15:10:00,25.32,25.36,25.29,25.36,33100.0,15.9409,15.9661,15.922,15.9661,33100.0
2012-01-24 15:15:00,25.37,25.39,25.34,25.38,32700.0,15.9724,15.985,15.9535,15.9787,32700.0
2012-01-24 15:20:00,25.38,25.39,25.36,25.39,30700.0,15.9787,15.985,15.9661,15.985,30700.0
2012-01-24 15:25:00,25.39,25.4,25.38,25.4,29900.0,15.985,15.9913,15.9787,15.9913,29900.0
2012-01-24 15:30:00,25.4,25.4,25.34,25.39,75700.0,15.9913,15.9913,15.9535,15.985,75700.0
2012-01-24 15:35:00,25.39,25.39,25.36,25.37,53900.0,15.985,15.985,15.9661,15.9724,53900.0
2012-01-24 15:40:00,25.37,25.39,25.33,25.34,94700.0,15.9724,15.985,15.9472,15.9535,94700.0
2012-01-24 15:45:00,25.35,25.36,25.32,25.32,83800.0,15.9598,15.9661,15.9409,15.9409,83800.0
2012-01-24 15:50:00,25.33,25.38,25.33,25.34,124300.0,15.9472,15.9787,15.9472,15.9535,124300.0
2012-01-24 15:55:00,25.34,25.36,25.32,25.34,204700.0,15.9535,15.9661,15.9409,15.9535,204700.0
2012-01-25 09:30:00,25.27,25.4,25.04,25.04,99200.0,15.9095,15.9913,15.7647,15.7647,99200.0
2012-01-25 09:35:00,25.05,25.16,25.05,25.1,56400.0,15.7709,15.8402,15.7709,15.8024,56400.0
2012-01-25 09:40:00,25.08,25.15,25.06,25.15,46600.0,15.7898,15.8339,15.7772,15.8339,46600.0
2012-01-25 09:45:00,25.15,25.15,25.04,25.1,51100.0,15.8339,15.8339,15.7647,15.8024,51100.0
2012-01-25 09:50:00,25.09,25.14,25.0,25.01,56900.0,15.7961,15.8276,15.7395,15.7458,56900.0
2012-01-25 09:55:00,25.02,25.02,24.85,24.97,113200.0,15.7521,15.7521,15.645,15.7206,113200.0
2012-01-25 10:00:00,24.98,25.1,24.93,25.04,58300.0,15.7269,15.8024,15.6954,15.7647,58300.0
2012-01-25 10:05:00,25.05,25.15,25.05,25.15,56700.0,15.7709,15.8339,15.7709,15.8339,56700.0
2012-01-25 10:10:00,25.15,25.21,25.13,25.16,131500.0,15.8339,15.8717,15.8213,15.8402,131500.0
2012-01-25 10:15:00,25.16,25.17,25.09,25.16,34900.0,15.8402,15.8465,15.7961,15.8402,34900.0
2012-01-25 10:20:00,25.16,25.19,25.11,25.12,32400.0,15.8402,15.8591,15.8087,15.815,32400.0
2012-01-25 10:25:00,25.13,25.18,25.08,25.17,41200.0,15.8213,15.8528,15.7898,15.8465,41200.0
2012-01-25 10:30:00,25.18,25.2,25.14,25.2,45500.0,15.8528,15.8654,15.8276,15.8654,45500.0
2012-01-25 10:35:00,25.2,25.25,25.2,25.25,25800.0,15.8654,15.8969,15.8654,15.8969,25800.0
2012-01-25 10:40:00,25.25,25.25,25.23,25.24,22200.0,15.8969,15.8969,15.8843,15.8906,22200.0
2012-01-25 10:45:00,25.23,25.27,25.21,25.25,22500.0,15.8843,15.9095,15.8717,15.8969,22500.0
2012-01-25 10:50:00,25.26,25.28,25.22,25.22,17800.0,15.9032,15.9158,15.878,15.878,17800.0
2012-01-25 10:55:00,25.23,25.25,25.21,25.21,16200.0,15.8843,15.8969,15.8717,15.8717,16200.0
2012-01-25 11:00:00,25.22,25.29,25.22,25.28,20500.0,15.878,15.922,15.878,15.9158,20500.0
2012-01-25 11:05:00,25.29,25.3,25.26,25.27,13600.0,15.922,15.9283,15.9032,15.9095,13600.0
2012-01-25 11:10:00,25.27,25.29,25.23,25.23,14900.0,15.9095,15.922,15.8843,15.8843,14900.0
2012-01-25 11:15:00,25.23,25.27,25.21,25.24,20400.0,15.8843,15.9095,15.8717,15.8906,20400.0
2012-01-25 11:20:00,25.25,25.3,25.25,25.29,22600.0,15.8969,15.9283,15.8969,15.922,22600.0
2012-01-25 11:25:00,25.29,25.3,25.27,25.27,16000.0,15.922,15.9283,15.9095,15.9095,16000.0
2012-01-25 11:30:00,25.27,25.3,25.26,25.3,15700.0,15.9095,15.9283,15.9032,15.9283,15700.0
2012-01-25 11:35:00,25.31,25.35,25.31,25.31,18100.0,15.9346,15.9598,15.9346,15.9346,18100.0
2012-01-25 11:40:00,25.31,25.31,25.26,25.27,34600.0,15.9346,15.9346,15.9032,15.9095,34600.0
2012-01-25 11:45:00,25.28,25.3,25.26,25.29,15500.0,15.9158,15.9283,15.9032,15.922,15500.0
2012-01-25 11:50:00,25.29,25.32,25.24,25.25,32400.0,15.922,15.9409,15.8906,15.8969,32400.0
2012-01-25 11:55:00,25.25,25.28,25.24,25.28,10600.0,15.8969,15.9158,15.8906,15.9158,10600.0
2012-01-25 12:00:00,25.28,25.29,25.24,25.24,24700.0,15.9158,15.922,15.8906,15.8906,24700.0
2012-01-25 12:05:00,25.25,25.28,25.18,25.18,50400.0,15.8969,15.9158,15.8528,15.8528,50400.0
2012-01-25 12:10:00,25.19,25.22,25.19,25.2,17900.0,15.8591,15.878,15.8591,15.8654,17900.0
2012-01-25 12:15:00,25.21,25.23,25.2,25.2,16200.0,15.8717,15.8843,15.8654,15.8654,16200.0
2012-01-25 12:20:00,25.21,25.23,25.17,25.19,53000.0,15.8717,15.8843,15.8465,15.8591,53000.0
2012-01-25 12:25:00,25.2,25.3,25.18,25.25,38100.0,15.8654,15.9283,15.8528,15.8969,38100.0
2012-01-25 12:30:00,25.25,25.33,25.21,25.31,37800.0,15.8969,15.9472,15.8717,15.9346,37800.0
2012-01-25 12:35:00,25.33,25.4,25.32,25.35,39500.0,15.9472,15.9913,15.9409,15.9598,39500.0
2012-01-25 12:40:00,25.34,25.38,25.31,25.37,42600.0,15.9535,15.9787,15.9346,15.9724,42600.0
2012-01-25 12:45:00,25.37,25.4,25.35,25.38,24100.0,15.9724,15.9913,15.9598,15.9787,24100.0
2012-01-25 12:50:00,25.38,25.42,25.33,25.41,32700.0,15.9787,16.0039,15.9472,15.9976,32700.0
2012-01-25 12:55:00,25.41,25.43,25.36,25.37,24700.0,15.9976,16.0102,15.9661,15.9724,24700.0
2012-01-25 13:00:00,25.36,25.45,25.36,25.42,32800.0,15.9661,16.0228,15.9661,16.0039,32800.0
2012-01-25 13:05:00,25.42,25.49,25.42,25.48,23700.0,16.0039,16.048,16.0039,16.0417,23700.0
2012-01-25 13:10:00,25.48,25.49,25.43,25.49,30300.0,16.0417,16.048,16.0102,16.048,30300.0
2012-01-25 13:15:00,25.49,25.54,25.49,25.51,54300.0,16.048,16.0794,16.048,16.0606,54300.0
2012-01-25 13:20:00,25.5,25.51,25.47,25.49,30300.0,16.0543,16.0606,16.0354,16.048,30300.0
2012-01-25 13:25:00,25.48,25.51,25.47,25.48,27200.0,16.0417,16.0606,16.0354,16.0417,27200.0
2012-01-25 13:30:00,25.48,25.53,25.45,25.53,36900.0,16.0417,16.0731,16.0228,16.0731,36900.0
2012-01-25 13:35:00,25.52,25.52,25.47,25.47,14300.0,16.0668,16.0668,16.0354,16.0354,14300.0
2012-01-25 13:40:00,25.48,25.55,25.48,25.55,36500.0,16.0417,16.0857,16.0417,16.0857,36500.0
2012-01-25 13:45:00,25.55,25.6,25.54,25.58,42300.0,16.0857,16.1172,16.0794,16.1046,42300.0
2012-01-25 13:50:00,25.58,25.59,25.55,25.59,25900.0,16.1046,16.1109,16.0857,16.1109,25900.0
2012-01-25 13:55:00,25.59,25.61,25.58,25.6,44000.0,16.1109,16.1235,16.1046,16.1172,44000.0
2012-01-25 14:00:00,25.6,25.6,25.53,25.55,38700.0,16.1172,16.1172,16.0731,16.0857,38700.0
2012-01-25 14:05:00,25.54,25.55,25.49,25.53,62800.0,16.0794,16.0857,16.048,16.0731,62800.0
2012-01-25 14:10:00,25.54,25.55,25.49,25.49,48600.0,16.0794,16.0857,16.048,16.048,48600.0
2012-01-25 14:15:00,25.49,25.49,25.44,25.47,60300.0,16.048,16.048,16.0165,16.0354,60300.0
2012-01-25 14:20:00,25.47,25.47,25.39,25.44,42700.0,16.0354,16.0354,15.985,16.0165,42700.0
2012-01-25 14:25:00,25.44,25.44,25.4,25.43,30800.0,16.0165,16.0165,15.9913,16.0102,30800.0
2012-01-25 14:30:00,25.43,25.46,25.41,25.45,45000.0,16.0102,16.0291,15.9976,16.0228,45000.0
2012-01-25 14:35:00,25.45,25.45,25.38,25.41,25100.0,16.0228,16.0228,15.9787,15.9976,25100.0
2012-01-25 14:40:00,25.41,25.5,25.39,25.47,120600.0,15.9976,16.0543,15.985,16.0354,120600.0
2012-01-25 14:45:00,25.47,25.54,25.47,25.52,55900.0,16.0354,16.0794,16.0354,16.0668,55900.0
2012-01-25 14:50:00,25.51,25.58,25.5,25.58,42100.0,16.0606,16.1046,16.0543,16.1046,42100.0
2012-01-25 14:55:00,25.58,25.63,25.56,25.63,69900.0,16.1046,16.1361,16.092,16.1361,69900.0
2012-01-25 15:00:00,25.63,25.65,25.6,25.64,129800.0,16.1361,16.1487,16.1172,16.1424,129800.0
2012-01-25 15:05:00,25.64,25.68,25.62,25.67,108200.0,16.1424,16.1676,16.1298,16.1613,108200.0
2012-01-25 15:10:00,25.67,25.71,25.66,25.7,60500.0,16.1613,16.1865,16.155,16.1802,60500.0
2012-01-25 15:15:00,25.7,25.71,25.67,25.7,51100.0,16.1802,16.1865,16.1613,16.1802,51100.0
2012-01-25 15:20:00,25.7,25.71,25.67,25.71,111500.0,16.1802,16.1865,16.1613,16.1865,111500.0
2012-01-25 15:25:00,25.71,25.75,25.69,25.75,55800.0,16.1865,16.2117,16.1739,16.2117,55800.0
2012-01-25 15:30:00,25.74,25.78,25.73,25.74,112700.0,16.2054,16.2305,16.1991,16.2054,112700.0
2012-01-25 15:35:00,25.74,25.75,25.71,25.72,56200.0,16.2054,16.2117,16.1865,16.1928,56200.0
2012-01-25 15:40:00,25.73,25.78,25.72,25.78,103600.0,16.1991,16.2305,16.1928,16.2305,103600.0
2012-01-25 15:45:00,25.78,25.81,25.71,25.75,306100.0,16.2305,16.2494,16.1865,16.2117,306100.0
2012-01-25 15:50:00,25.75,25.75,25.71,25.71,96900.0,16.2117,16.2117,16.1865,16.1865,96900.0
2012-01-25 15:55:00,25.72,25.76,25.67,25.7,357400.0,16.1928,16.2179,16.1613,16.1802,357400.0
2012-01-26 09:30:00,25.79,25.8,25.71,25.77,74400.0,16.2368,16.2431,16.1865,16.2242,74400.0
2012-01-26 09:35:00,25.77,25.87,25.76,25.86,31900.0,16.2242,16.2872,16.2179,16.2809,31900.0
2012-01-26 09:40:00,25.84,25.84,25.67,25.78,38800.0,16.2683,16.2683,16.1613,16.2305,38800.0
2012-01-26 09:45:00,25.8,25.95,25.79,25.92,70700.0,16.2431,16.3376,16.2368,16.3187,70700.0
2012-01-26 09:50:00,25.92,25.99,25.92,25.95,46700.0,16.3187,16.3628,16.3187,16.3376,46700.0
2012-01-26 09:55:00,25.96,25.98,25.82,25.82,122300.0,16.3439,16.3565,16.2557,16.2557,122300.0
2012-01-26 10:00:00,25.82,25.89,25.78,25.88,161000.0,16.2557,16.2998,16.2305,16.2935,161000.0
2012-01-26 10:05:00,25.89,25.91,25.78,25.87,66500.0,16.2998,16.3124,16.2305,16.2872,66500.0
2012-01-26 10:10:00,25.87,25.89,25.76,25.78,99000.0,16.2872,16.2998,16.2179,16.2305,99000.0
2012-01-26 10:15:00,25.78,25.78,25.64,25.65,146300.0,16.2305,16.2305,16.1424,16.1487,146300.0
2012-01-26 10:20:00,25.64,25.68,25.55,25.6,73400.0,16.1424,16.1676,16.0857,16.1172,73400.0
2012-01-26 10:25:00,25.6,25.63,25.55,25.6,69800.0,16.1172,16.1361,16.0857,16.1172,69800.0
2012-01-26 10:30:00,25.6,25.61,25.5,25.52,90600.0,16.1172,16.1235,16.0543,16.0668,90600.0
2012-01-26 10:35:00,25.53,25.69,25.51,25.69,100900.0,16.0731,16.1739,16.0606,16.1739,100900.0
2012-01-26 10:40:00,25.69,25.79,25.68,25.71,77600.0,16.1739,16.2368,16.1676,16.1865,77600.0
2012-01-26 10:45:00,25.72,25.73,25.62,25.65,45500.0,16.1928,16.1991,16.1298,16.1487,45500.0
2012-01-26 10:50:00,25.65,25.74,25.64,25.74,28200.0,16.1487,16.2054,16.1424,16.2054,28200.0
2012-01-26 10:55:00,25.74,25.74,25.62,25.62,22100.0,16.2054,16.2054,16.1298,16.1298,22100.0
2012-01-26 11:00:00,25.62,25.66,25.61,25.66,18400.0,16.1298,16.155,16.1235,16.155,18400.0
2012-01-26 11:05:00,25.66,25.69,25.63,25.67,35700.0,16.155,16.1739,16.1361,16.1613,35700.0
2012-01-26 11:10:00,25.66,25.69,25.59,25.64,59400.0,16.155,16.1739,16.1109,16.1424,59400.0
2012-01-26 11:15:00,25.64,25.64,25.59,25.61,15900.0,16.1424,16.1424,16.1109,16.1235,15900.0
2012-01-26 11:20:00,25.61,25.61,25.54,25.55,33000.0,16.1235,16.1235,16.0794,16.0857,33000.0
2012-01-26 11:25:00,25.55,25.61,25.54,25.59,37800.0,16.0857,16.1235,16.0794,16.1109,37800.0
2012-01-26 11:30:00,25.59,25.59,25.55,25.59,32300.0,16.1109,16.1109,16.0857,16.1109,32300.0
2012-01-26 11:35:00,25.59,25.6,25.58,25.59,30600.0,16.1109,16.1172,16.1046,16.1109,30600.0
2012-01-26 11:40:00,25.59,25.59,25.56,25.57,43800.0,16.1109,16.1109,16.092,16.0983,43800.0
2012-01-26 11:45:00,25.56,25.58,25.52,25.53,173000.0,16.092,16.1046,16.0668,16.0731,173000.0
2012-01-26 11:50:00,25.53,25.55,25.5,25.54,40500.0,16.0731,16.0857,16.0543,16.0794,40500.0
2012-01-26 11:55:00,25.54,25.57,25.52,25.53,27200.0,16.0794,16.0983,16.0668,16.0731,27200.0
2012-01-26 12:00:00,25.52,25.53,25.49,25.5,180700.0,16.0668,16.0731,16.048,16.0543,180700.0
2012-01-26 12:05:00,25.5,25.51,25.47,25.49,92300.0,16.0543,16.0606,16.0354,16.048,92300.0
2012-01-26 12:10:00,25.48,25.5,25.45,25.45,93900.0,16.0417,16.0543,16.0228,16.0228,93900.0
2012-01-26 12:15:00,25.46,25.46,25.37,25.4,67700.0,16.0291,16.0291,15.9724,15.9913,67700.0
2012-01-26 12:20:00,25.39,25.4,25.35,25.36,34000.0,15.985,15.9913,15.9598,15.9661,34000.0
2012-01-26 12:25:00,25.36,25.4,25.36,25.39,52700.0,15.9661,15.9913,15.9661,15.985,52700.0
2012-01-26 12:30:00,25.39,25.41,25.39,25.39,18700.0,15.985,15.9976,15.985,15.985,18700.0
2012-01-26 12:35:00,25.39,25.4,25.38,25.39,35400.0,15.985,15.9913,15.9787,15.985,35400.0
2012-01-26 12:40:00,25.4,25.44,25.39,25.43,23100.0,15.9913,16.0165,15.985,16.0102,23100.0
2012-01-26 12:45:00,25.44,25.45,25.43,25.45,18500.0,16.0165,16.0228,16.0102,16.0228,18500.0
2012-01-26 12:50:00,25.44,25.47,25.41,25.42,69400.0,16.0165,16.0354,15.9976,16.0039,69400.0
2012-01-26 12:55:00,25.42,25.43,25.42,25.43,5900.0,16.0039,16.0102,16.0039,16.0102,5900.0
2012-01-26 13:00:00,25.43,25.46,25.42,25.45,30700.0,16.0102,16.0291,16.0039,16.0228,30700.0
2012-01-26 13:05:00,25.46,25.46,25.44,25.46,20200.0,16.0291,16.0291,16.0165,16.0291,20200.0
2012-01-26 13:10:00,25.45,25.46,25.41,25.41,26700.0,16.0228,16.0291,15.9976,15.9976,26700.0
2012-01-26 13:15:00,25.41,25.42,25.34,25.34,15900.0,15.9976,16.0039,15.9535,15.9535,15900.0
2012-01-26 13:20:00,25.34,25.34,25.31,25.31,40900.0,15.9535,15.9535,15.9346,15.9346,40900.0
2012-01-26 13:25:00,25.31,25.32,25.28,25.28,22300.0,15.9346,15.9409,15.9158,15.9158,22300.0
2012-01-26 13:30:00,25.29,25.3,25.25,25.25,39600.0,15.922,15.9283,15.8969,15.8969,39600.0
2012-01-26 13:35:00,25.25,25.26,25.2,25.2,47700.0,15.8969,15.9032,15.8654,15.8654,47700.0
2012-01-26 13:40:00,25.2,25.2,25.16,25.2,59400.0,15.8654,15.8654,15.8402,15.8654,59400.0
2012-01-26 13:45:00,25.2,25.22,25.19,25.21,30100.0,15.8654,15.878,15.8591,15.8717,30100.0
2012-01-26 13:50:00,25.21,25.23,25.18,25.22,43700.0,15.8717,15.8843,15.8528,15.878,43700.0
2012-01-26 13:55:00,25.23,25.25,25.2,25.21,28300.0,15.8843,15.8969,15.8654,15.8717,28300.0
2012-01-26 14:00:00,25.21,25.22,25.19,25.21,34800.0,15.8717,15.878,15.8591,15.8717,34800.0
2012-01-26 14:05:00,25.21,25.22,25.17,25.19,25900.0,15.8717,15.878,15.8465,15.8591,25900.0
2012-01-26 14:10:00,25.18,25.19,25.14,25.16,54500.0,15.8528,15.8591,15.8276,15.8402,54500.0
2012-01-26 14:15:00,25.15,25.18,25.1,25.12,96700.0,15.8339,15.8528,15.8024,15.815,96700.0
2012-01-26 14:20:00,25.12,25.12,25.03,25.07,69200.0,15.815,15.815,15.7584,15.7835,69200.0
2012-01-26 14:25:00,25.07,25.12,25.06,25.07,64600.0,15.7835,15.815,15.7772,15.7835,64600.0
2012-01-26 14:30:00,25.08,25.15,25.07,25.14,38400.0,15.7898,15.8339,15.7835,15.8276,38400.0
2012-01-26 14:35:00,25.15,25.15,25.09,25.09,29900.0,15.8339,15.8339,15.7961,15.7961,29900.0
2012-01-26 14:40:00,25.1,25.14,25.1,25.12,40500.0,15.8024,15.8276,15.8024,15.815,40500.0
2012-01-26 14:45:00,25.12,25.15,25.11,25.14,57100.0,15.815,15.8339,15.8087,15.8276,57100.0
2012-01-26 14:50:00,25.14,25.17,25.12,25.15,48200.0,15.8276,15.8465,15.815,15.8339,48200.0
2012-01-26 14:55:00,25.15,25.15,25.09,25.09,42700.0,15.8339,15.8339,15.7961,15.7961,42700.0
2012-01-26 15:00:00,25.09,25.1,25.0,25.0,170800.0,15.7961,15.8024,15.7395,15.7395,170800.0
2012-01-26 15:05:00,25.0,25.07,25.0,25.07,73500.0,15.7395,15.7835,15.7395,15.7835,73500.0
2012-01-26 15:10:00,25.07,25.14,25.07,25.14,49700.0,15.7835,15.8276,15.7835,15.8276,49700.0
2012-01-26 15:15:00,25.15,25.15,25.06,25.07,97900.0,15.8339,15.8339,15.7772,15.7835,97900.0
2012-01-26 15:20:00,25.07,25.07,25.0,25.04,106900.0,15.7835,15.7835,15.7395,15.7647,106900.0
2012-01-26 15:25:00,25.04,25.05,24.99,25.0,208500.0,15.7647,15.7709,15.7332,15.7395,208500.0
2012-01-26 15:30:00,25.01,25.02,24.96,24.97,213600.0,15.7458,15.7521,15.7143,15.7206,213600.0
2012-01-26 15:35:00,24.96,24.98,24.96,24.98,124800.0,15.7143,15.7269,15.7143,15.7269,124800.0
2012-01-26 15:40:00,24.98,25.0,24.96,24.97,195200.0,15.7269,15.7395,15.7143,15.7206,195200.0
2012-01-26 15:45:00,24.97,24.99,24.94,24.95,232400.0,15.7206,15.7332,15.7017,15.708,232400.0
2012-01-26 15:50:00,24.95,25.02,24.94,25.01,227100.0,15.708,15.7521,15.7017,15.7458,227100.0
2012-01-26 15:55:00,25.0,25.04,24.96,25.01,398600.0,15.7395,15.7647,15.7143,15.7458,398600.0
2012-01-27 09:30:00,25.07,25.19,25.01,25.08,102100.0,15.7835,15.8591,15.7458,15.7898,102100.0
2012-01-27 09:35:00,25.07,25.13,25.02,25.09,61800.0,15.7835,15.8213,15.7521,15.7961,61800.0
2012-01-27 09:40:00,25.08,25.15,25.02,25.03,43000.0,15.7898,15.8339,15.7521,15.7584,43000.0
2012-01-27 09:45:00,25.04,25.09,25.01,25.09,71500.0,15.7647,15.7961,15.7458,15.7961,71500.0
2012-01-27 09:50:00,25.1,25.2,25.1,25.19,50100.0,15.8024,15.8654,15.8024,15.8591,50100.0
2012-01-27 09:55:00,25.19,25.23,25.12,25.2,53500.0,15.8591,15.8843,15.815,15.8654,53500.0
2012-01-27 10:00:00,25.2,25.21,25.09,25.1,65100.0,15.8654,15.8717,15.7961,15.8024,65100.0
2012-01-27 10:05:00,25.11,25.18,25.05,25.18,43600.0,15.8087,15.8528,15.7709,15.8528,43600.0
2012-01-27 10:10:00,25.18,25.19,25.12,25.18,39200.0,15.8528,15.8591,15.815,15.8528,39200.0
2012-01-27 10:15:00,25.18,25.25,25.17,25.17,67300.0,15.8528,15.8969,15.8465,15.8465,67300.0
2012-01-27 10:20:00,25.16,25.28,25.15,25.23,203400.0,15.8402,15.9158,15.8339,15.8843,203400.0
2012-01-27 10:25:00,25.24,25.35,25.24,25.32,35800.0,15.8906,15.9598,15.8906,15.9409,35800.0
2012-01-27 10:30:00,25.32,25.38,25.32,25.34,68200.0,15.9409,15.9787,15.9409,15.9535,68200.0
2012-01-27 10:35:00,25.35,25.35,25.23,25.23,35000.0,15.9598,15.9598,15.8843,15.8843,35000.0
2012-01-27 10:40:00,25.23,25.25,25.17,25.19,42300.0,15.8843,15.8969,15.8465,15.8591,42300.0
2012-01-27 10:45:00,25.2,25.2,25.1,25.14,42600.0,15.8654,15.8654,15.8024,15.8276,42600.0
2012-01-27 10:50:00,25.14,25.15,25.08,25.13,37700.0,15.8276,15.8339,15.7898,15.8213,37700.0
2012-01-27 10:55:00,25.12,25.12,25.06,25.09,39100.0,15.815,15.815,15.7772,15.7961,39100.0
2012-01-27 11:00:00,25.09,25.09,25.02,25.05,98200.0,15.7961,15.7961,15.7521,15.7709,98200.0
2012-01-27 11:05:00,25.05,25.13,25.03,25.09,25000.0,15.7709,15.8213,15.7584,15.7961,25000.0
2012-01-27 11:10:00,25.09,25.12,25.08,25.1,33500.0,15.7961,15.815,15.7898,15.8024,33500.0
2012-01-27 11:15:00,25.1,25.11,25.09,25.11,29200.0,15.8024,15.8087,15.7961,15.8087,29200.0
2012-01-27 11:20:00,25.1,25.11,25.04,25.04,57700.0,15.8024,15.8087,15.7647,15.7647,57700.0
2012-01-27 11:25:00,25.04,25.06,25.0,25.01,39500.0,15.7647,15.7772,15.7395,15.7458,39500.0
2012-01-27 11:30:00,25.0,25.04,25.0,25.01,32000.0,15.7395,15.7647,15.7395,15.7458,32000.0
2012-01-27 11:35:00,25.0,25.0,24.95,24.97,47700.0,15.7395,15.7395,15.708,15.7206,47700.0
2012-01-27 11:40:00,24.97,24.98,24.89,24.92,46500.0,15.7206,15.7269,15.6702,15.6891,46500.0
2012-01-27 11:45:00,24.92,24.97,24.92,24.93,34500.0,15.6891,15.7206,15.6891,15.6954,34500.0
2012-01-27 11:50:00,24.94,24.97,24.94,24.96,64400.0,15.7017,15.7206,15.7017,15.7143,64400.0
2012-01-27 11:55:00,24.96,24.98,24.93,24.95,50100.0,15.7143,15.7269,15.6954,15.708,50100.0
2012-01-27 12:00:00,24.95,24.96,24.92,24.94,81900.0,15.708,15.7143,15.6891,15.7017,81900.0
2012-01-27 12:05:00,24.94,24.97,24.91,24.94,80600.0,15.7017,15.7206,15.6828,15.7017,80600.0
2012-01-27 12:10:00,24.94,24.95,24.94,24.94,15800.0,15.7017,15.708,15.7017,15.7017,15800.0
2012-01-27 12:15:00,24.95,24.99,24.94,24.99,19100.0,15.708,15.7332,15.7017,15.7332,19100.0
2012-01-27 12:20:00,24.99,25.02,24.98,24.99,23000.0,15.7332,15.7521,15.7269,15.7332,23000.0
2012-01-27 12:25:00,24.99,25.04,24.99,25.04,61900.0,15.7332,15.7647,15.7332,15.7647,61900.0
2012-01-27 12:30:00,25.03,25.05,25.01,25.05,12800.0,15.7584,15.7709,15.7458,15.7709,12800.0
2012-01-27 12:35:00,25.06,25.12,25.05,25.12,24300.0,15.7772,15.815,15.7709,15.815,24300.0
2012-01-27 12:40:00,25.11,25.14,25.11,25.13,16100.0,15.8087,15.8276,15.8087,15.8213,16100.0
2012-01-27 12:45:00,25.14,25.14,25.1,25.12,37600.0,15.8276,15.8276,15.8024,15.815,37600.0
2012-01-27 12:50:00,25.11,25.12,25.07,25.08,23600.0,15.8087,15.815,15.7835,15.7898,23600.0
2012-01-27 12:55:00,25.08,25.1,25.04,25.07,18000.0,15.7898,15.8024,15.7647,15.7835,18000.0
2012-01-27 13:00:00,25.06,25.13,25.05,25.1,16200.0,15.7772,15.8213,15.7709,15.8024,16200.0
2012-01-27 13:05:00,25.1,25.13,25.08,25.13,15500.0,15.8024,15.8213,15.7898,15.8213,15500.0
2012-01-27 13:10:00,25.13,25.14,25.09,25.11,31300.0,15.8213,15.8276,15.7961,15.8087,31300.0
2012-01-27 13:15:00,25.12,25.18,25.11,25.17,39300.0,15.815,15.8528,15.8087,15.8465,39300.0
2012-01-27 13:20:00,25.17,25.22,25.15,25.18,27700.0,15.8465,15.878,15.8339,15.8528,27700.0
2012-01-27 13:25:00,25.17,25.21,25.17,25.19,20700.0,15.8465,15.8717,15.8465,15.8591,20700.0
2012-01-27 13:30:00,25.2,25.21,25.17,25.21,21700.0,15.8654,15.8717,15.8465,15.8717,21700.0
2012-01-27 13:35:00,25.21,25.23,25.2,25.23,32300.0,15.8717,15.8843,15.8654,15.8843,32300.0
2012-01-27 13:40:00,25.23,25.24,25.2,25.22,31300.0,15.8843,15.8906,15.8654,15.878,31300.0
2012-01-27 13:45:00,25.22,25.23,25.2,25.21,15300.0,15.878,15.8843,15.8654,15.8717,15300.0
2012-01-27 13:50:00,25.21,25.25,25.21,25.21,35400.0,15.8717,15.8969,15.8717,15.8717,35400.0
2012-01-27 13:55:00,25.21,25.25,25.21,25.24,55500.0,15.8717,15.8969,15.8717,15.8906,55500.0
2012-01-27 14:00:00,25.24,25.31,25.24,25.27,80400.0,15.8906,15.9346,15.8906,15.9095,80400.0
2012-01-27 14:05:00,25.27,25.3,25.27,25.28,41600.0,15.9095,15.9283,15.9095,15.9158,41600.0
2012-01-27 14:10:00,25.28,25.3,25.28,25.29,11400.0,15.9158,15.9283,15.9158,15.922,11400.0
2012-01-27 14:15:00,25.29,25.29,25.27,25.27,21600.0,15.922,15.922,15.9095,15.9095,21600.0
2012-01-27 14:20:00,25.27,25.3,25.25,25.28,38800.0,15.9095,15.9283,15.8969,15.9158,38800.0
2012-01-27 14:25:00,25.28,25.31,25.27,25.31,26800.0,15.9158,15.9346,15.9095,15.9346,26800.0
2012-01-27 14:30:00,25.3,25.32,25.28,25.28,40300.0,15.9283,15.9409,15.9158,15.9158,40300.0
2012-01-27 14:35:00,25.28,25.33,25.28,25.32,27900.0,15.9158,15.9472,15.9158,15.9409,27900.0
2012-01-27 14:40:00,25.31,25.33,25.29,25.29,42400.0,15.9346,15.9472,15.922,15.922,42400.0
2012-01-27 14:45:00,25.3,25.34,25.28,25.3,31100.0,15.9283,15.9535,15.9158,15.9283,31100.0
2012-01-27 14:50:00,25.3,25.33,25.28,25.32,21800.0,15.9283,15.9472,15.9158,15.9409,21800.0
2012-01-27 14:55:00,25.33,25.35,25.31,25.35,28000.0,15.9472,15.9598,15.9346,15.9598,28000.0
2012-01-27 15:00:00,25.35,25.39,25.35,25.36,47300.0,15.9598,15.985,15.9598,15.9661,47300.0
2012-01-27 15:05:00,25.37,25.39,25.36,25.38,44000.0,15.9724,15.985,15.9661,15.9787,44000.0
2012-01-27 15:10:00,25.39,25.41,25.36,25.41,47200.0,15.985,15.9976,15.9661,15.9976,47200.0
2012-01-27 15:15:00,25.41,25.46,25.4,25.44,45700.0,15.9976,16.0291,15.9913,16.0165,45700.0
2012-01-27 15:20:00,25.44,25.46,25.43,25.45,43000.0,16.0165,16.0291,16.0102,16.0228,43000.0
2012-01-27 15:25:00,25.46,25.49,25.45,25.47,59100.0,16.0291,16.048,16.0228,16.0354,59100.0
2012-01-27 15:30:00,25.47,25.48,25.45,25.46,54600.0,16.0354,16.0417,16.0228,16.0291,54600.0
2012-01-27 15:35:00,25.46,25.48,25.46,25.48,63200.0,16.0291,16.0417,16.0291,16.0417,63200.0
2012-01-27 15:40:00,25.48,25.48,25.47,25.48,52000.0,16.0417,16.0417,16.0354,16.0417,52000.0
2012-01-27 15:45:00,25.48,25.48,25.44,25.48,143100.0,16.0417,16.0417,16.0165,16.0417,143100.0
2012-01-27 15:50:00,25.48,25.48,25.43,25.46,136700.0,16.0417,16.0417,16.0102,16.0291,136700.0
2012-01-27 15:55:00,25.46,25.47,25.43,25.44,170900.0,16.0291,16.0354,16.0102,16.0165,170900.0
2012-01-30 09:30:00,25.18,25.29,25.07,25.22,116600.0,15.8528,15.922,15.7835,15.878,116600.0
2012-01-30 09:35:00,25.22,25.27,25.05,25.13,204500.0,15.878,15.9095,15.7709,15.8213,204500.0
2012-01-30 09:40:00,25.14,25.17,25.12,25.17,52900.0,15.8276,15.8465,15.815,15.8465,52900.0
2012-01-30 09:45:00,25.18,25.24,25.1,25.1,37400.0,15.8528,15.8906,15.8024,15.8024,37400.0
2012-01-30 09:50:00,25.08,25.16,25.05,25.1,49700.0,15.7898,15.8402,15.7709,15.8024,49700.0
2012-01-30 09:55:00,25.11,25.16,25.11,25.14,34500.0,15.8087,15.8402,15.8087,15.8276,34500.0
2012-01-30 10:00:00,25.12,25.12,25.04,25.07,83900.0,15.815,15.815,15.7647,15.7835,83900.0
2012-01-30 10:05:00,25.06,25.09,25.03,25.08,66300.0,15.7772,15.7961,15.7584,15.7898,66300.0
2012-01-30 10:10:00,25.09,25.1,24.96,24.99,185900.0,15.7961,15.8024,15.7143,15.7332,185900.0
2012-01-30 10:15:00,24.99,25.17,24.98,25.16,71600.0,15.7332,15.8465,15.7269,15.8402,71600.0
2012-01-30 10:20:00,25.16,25.17,25.07,25.09,42200.0,15.8402,15.8465,15.7835,15.7961,42200.0
2012-01-30 10:25:00,25.09,25.13,25.04,25.09,53200.0,15.7961,15.8213,15.7647,15.7961,53200.0
2012-01-30 10:30:00,25.1,25.2,25.1,25.2,52700.0,15.8024,15.8654,15.8024,15.8654,52700.0
2012-01-30 10:35:00,25.18,25.23,25.16,25.18,52400.0,15.8528,15.8843,15.8402,15.8528,52400.0
2012-01-30 10:40:00,25.19,25.22,25.17,25.19,70300.0,15.8591,15.878,15.8465,15.8591,70300.0
2012-01-30 10:45:00,25.19,25.21,25.14,25.21,35000.0,15.8591,15.8717,15.8276,15.8717,35000.0
2012-01-30 10:50:00,25.21,25.22,25.15,25.17,97800.0,15.8717,15.878,15.8339,15.8465,97800.0
2012-01-30 10:55:00,25.17,25.21,25.16,25.21,34300.0,15.8465,15.8717,15.8402,15.8717,34300.0
2012-01-30 11:00:00,25.21,25.3,25.21,25.26,57300.0,15.8717,15.9283,15.8717,15.9032,57300.0
2012-01-30 11:05:00,25.26,25.28,25.25,25.26,25800.0,15.9032,15.9158,15.8969,15.9032,25800.0
2012-01-30 11:10:00,25.27,25.28,25.24,25.24,28800.0,15.9095,15.9158,15.8906,15.8906,28800.0
2012-01-30 11:15:00,25.23,25.24,25.19,25.23,32800.0,15.8843,15.8906,15.8591,15.8843,32800.0
2012-01-30 11:20:00,25.23,25.24,25.21,25.24,35300.0,15.8843,15.8906,15.8717,15.8906,35300.0
2012-01-30 11:25:00,25.24,25.28,25.24,25.24,29400.0,15.8906,15.9158,15.8906,15.8906,29400.0
2012-01-30 11:30:00,25.23,25.24,25.22,25.23,21100.0,15.8843,15.8906,15.878,15.8843,21100.0
2012-01-30 11:35:00,25.23,25.29,25.23,25.29,22100.0,15.8843,15.922,15.8843,15.922,22100.0
2012-01-30 11:40:00,25.29,25.29,25.24,25.24,26100.0,15.922,15.922,15.8906,15.8906,26100.0
2012-01-30 11:45:00,25.24,25.26,25.21,25.21,95800.0,15.8906,15.9032,15.8717,15.8717,95800.0
2012-01-30 11:50:00,25.21,25.22,25.18,25.19,36200.0,15.8717,15.878,15.8528,15.8591,36200.0
2012-01-30 11:55:00,25.19,25.19,25.16,25.19,24700.0,15.8591,15.8591,15.8402,15.8591,24700.0
2012-01-30 12:00:00,25.19,25.2,25.15,25.17,38200.0,15.8591,15.8654,15.8339,15.8465,38200.0
2012-01-30 12:05:00,25.17,25.18,25.15,25.18,19900.0,15.8465,15.8528,15.8339,15.8528,19900.0
2012-01-30 12:10:00,25.18,25.19,25.17,25.18,18100.0,15.8528,15.8591,15.8465,15.8528,18100.0
2012-01-30 12:15:00,25.16,25.18,25.15,25.16,31400.0,15.8402,15.8528,15.8339,15.8402,31400.0
2012-01-30 12:20:00,25.15,25.2,25.14,25.2,18700.0,15.8339,15.8654,15.8276,15.8654,18700.0
2012-01-30 12:25:00,25.2,25.2,25.15,25.16,20000.0,15.8654,15.8654,15.8339,15.8402,20000.0
2012-01-30 12:30:00,25.16,25.16,25.13,25.15,19200.0,15.8402,15.8402,15.8213,15.8339,19200.0
2012-01-30 12:35:00,25.15,25.15,25.12,25.14,24100.0,15.8339,15.8339,15.815,15.8276,24100.0
2012-01-30 12:40:00,25.15,25.15,25.1,25.12,34600.0,15.8339,15.8339,15.8024,15.815,34600.0
2012-01-30 12:45:00,25.12,25.15,25.11,25.14,18300.0,15.815,15.8339,15.8087,15.8276,18300.0
2012-01-30 12:50:00,25.14,25.16,25.13,25.16,14800.0,15.8276,15.8402,15.8213,15.8402,14800.0
2012-01-30 12:55:00,25.16,25.19,25.16,25.16,31500.0,15.8402,15.8591,15.8402,15.8402,31500.0
2012-01-30 13:00:00,25.16,25.18,25.15,25.16,21600.0,15.8402,15.8528,15.8339,15.8402,21600.0
2012-01-30 13:05:00,25.16,25.17,25.13,25.13,16600.0,15.8402,15.8465,15.8213,15.8213,16600.0
2012-01-30 13:10:00,25.13,25.16,25.1,25.15,28800.0,15.8213,15.8402,15.8024,15.8339,28800.0
2012-01-30 13:15:00,25.15,25.16,25.13,25.13,20500.0,15.8339,15.8402,15.8213,15.8213,20500.0
2012-01-30 13:20:00,25.13,25.22,25.12,25.21,32600.0,15.8213,15.878,15.815,15.8717,32600.0
2012-01-30 13:25:00,25.2,25.21,25.17,25.2,25100.0,15.8654,15.8717,15.8465,15.8654,25100.0
2012-01-30 13:30:00,25.21,25.24,25.2,25.23,27300.0,15.8717,15.8906,15.8654,15.8843,27300.0
2012-01-30 13:35:00,25.23,25.26,25.21,25.23,23500.0,15.8843,15.9032,15.8717,15.8843,23500.0
2012-01-30 13:40:00,25.23,25.27,25.22,25.27,32000.0,15.8843,15.9095,15.878,15.9095,32000.0
2012-01-30 13:45:00,25.27,25.31,25.27,25.29,46200.0,15.9095,15.9346,15.9095,15.922,46200.0
2012-01-30 13:50:00,25.29,25.35,25.29,25.3,49700.0,15.922,15.9598,15.922,15.9283,49700.0
2012-01-30 13:55:00,25.3,25.35,25.29,25.35,22100.0,15.9283,15.9598,15.922,15.9598,22100.0
2012-01-30 14:00:00,25.34,25.34,25.26,25.26,51400.0,15.9535,15.9535,15.9032,15.9032,51400.0
2012-01-30 14:05:00,25.27,25.32,25.26,25.3,27900.0,15.9095,15.9409,15.9032,15.9283,27900.0
2012-01-30 14:10:00,25.3,25.38,25.3,25.33,40800.0,15.9283,15.9787,15.9283,15.9472,40800.0
2012-01-30 14:15:00,25.33,25.39,25.32,25.37,26300.0,15.9472,15.985,15.9409,15.9724,26300.0
2012-01-30 14:20:00,25.38,25.42,25.37,25.38,36300.0,15.9787,16.0039,15.9724,15.9787,36300.0
2012-01-30 14:25:00,25.37,25.39,25.36,25.36,33800.0,15.9724,15.985,15.9661,15.9661,33800.0
2012-01-30 14:30:00,25.37,25.38,25.34,25.36,33100.0,15.9724,15.9787,15.9535,15.9661,33100.0
2012-01-30 14:35:00,25.37,25.41,25.37,25.38,28600.0,15.9724,15.9976,15.9724,15.9787,28600.0
2012-01-30 14:40:00,25.39,25.44,25.38,25.44,26500.0,15.985,16.0165,15.9787,16.0165,26500.0
2012-01-30 14:45:00,25.44,25.46,25.41,25.41,42200.0,16.0165,16.0291,15.9976,15.9976,42200.0
2012-01-30 14:50:00,25.41,25.43,25.37,25.38,33800.0,15.9976,16.0102,15.9724,15.9787,33800.0
2012-01-30 14:55:00,25.37,25.38,25.35,25.37,35000.0,15.9724,15.9787,15.9598,15.9724,35000.0
2012-01-30 15:00:00,25.37,25.37,25.33,25.36,56100.0,15.9724,15.9724,15.9472,15.9661,56100.0
2012-01-30 15:05:00,25.36,25.39,25.34,25.35,35700.0,15.9661,15.985,15.9535,15.9598,35700.0
2012-01-30 15:10:00,25.36,25.41,25.35,25.38,37500.0,15.9661,15.9976,15.9598,15.9787,37500.0
2012-01-30 15:15:00,25.38,25.42,25.38,25.41,28800.0,15.9787,16.0039,15.9787,15.9976,28800.0
2012-01-30 15:20:00,25.4,25.41,25.34,25.38,50600.0,15.9913,15.9976,15.9535,15.9787,50600.0
2012-01-30 15:25:00,25.37,25.39,25.36,25.39,25500.0,15.9724,15.985,15.9661,15.985,25500.0
2012-01-30 15:30:00,25.39,25.42,25.34,25.35,58200.0,15.985,16.0039,15.9535,15.9598,58200.0
2012-01-30 15:35:00,25.34,25.35,25.3,25.31,51000.0,15.9535,15.9598,15.9283,15.9346,51000.0
2012-01-30 15:40:00,25.32,25.34,25.29,25.33,75300.0,15.9409,15.9535,15.922,15.9472,75300.0
2012-01-30 15:45:00,25.32,25.36,25.3,25.36,75200.0,15.9409,15.9661,15.9283,15.9661,75200.0
2012-01-30 15:50:00,25.36,25.38,25.33,25.34,91000.0,15.9661,15.9787,15.9472,15.9535,91000.0
2012-01-30 15:55:00,25.33,25.37,25.33,25.36,153400.0,15.9472,15.9724,15.9472,15.9661,153400.0
2012-01-31 09:30:00,24.54,24.6,23.96,24.0,627900.0,15.4499,15.4876,15.0847,15.1099,627900.0
2012-01-31 09:35:00,23.99,24.19,23.91,23.92,325500.0,15.1036,15.2295,15.0532,15.0595,325500.0
2012-01-31 09:40:00,23.94,23.95,23.7,23.7,420600.0,15.0721,15.0784,14.921,14.921,420600.0
2012-01-31 09:45:00,23.7,23.83,23.68,23.72,357500.0,14.921,15.0029,14.9084,14.9336,357500.0
2012-01-31 09:50:00,23.72,23.93,23.7,23.88,210600.0,14.9336,15.0658,14.921,15.0343,210600.0
2012-01-31 09:55:00,23.88,23.99,23.87,23.93,152900.0,15.0343,15.1036,15.028,15.0658,152900.0
2012-01-31 10:00:00,23.91,23.94,23.82,23.86,137300.0,15.0532,15.0721,14.9966,15.0217,137300.0
2012-01-31 10:05:00,23.86,23.87,23.73,23.76,172100.0,15.0217,15.028,14.9399,14.9588,172100.0
2012-01-31 10:10:00,23.76,23.93,23.74,23.91,241200.0,14.9588,15.0658,14.9462,15.0532,241200.0
2012-01-31 10:15:00,23.9,23.91,23.82,23.86,99100.0,15.0469,15.0532,14.9966,15.0217,99100.0
2012-01-31 10:20:00,23.86,24.0,23.86,23.98,174300.0,15.0217,15.1099,15.0217,15.0973,174300.0
2012-01-31 10:25:00,23.99,24.07,23.96,23.98,251700.0,15.1036,15.154,15.0847,15.0973,251700.0
2012-01-31 10:30:00,23.98,24.1,23.98,24.1,123000.0,15.0973,15.1728,15.0973,15.1728,123000.0
2012-01-31 10:35:00,24.1,24.1,24.0,24.01,104600.0,15.1728,15.1728,15.1099,15.1162,104600.0
2012-01-31 10:40:00,24.0,24.03,23.98,24.03,107400.0,15.1099,15.1288,15.0973,15.1288,107400.0
2012-01-31 10:45:00,24.02,24.04,23.99,24.0,120100.0,15.1225,15.1351,15.1036,15.1099,120100.0
2012-01-31 10:50:00,24.0,24.01,23.99,24.0,97400.0,15.1099,15.1162,15.1036,15.1099,97400.0
2012-01-31 10:55:00,24.0,24.01,23.94,23.98,126300.0,15.1099,15.1162,15.0721,15.0973,126300.0
2012-01-31 11:00:00,23.98,23.99,23.94,23.96,104400.0,15.0973,15.1036,15.0721,15.0847,104400.0
2012-01-31 11:05:00,23.96,23.98,23.94,23.98,101400.0,15.0847,15.0973,15.0721,15.0973,101400.0
2012-01-31 11:10:00,23.98,23.98,23.89,23.89,60100.0,15.0973,15.0973,15.0406,15.0406,60100.0
2012-01-31 11:15:00,23.9,23.95,23.89,23.94,57800.0,15.0469,15.0784,15.0406,15.0721,57800.0
2012-01-31 11:20:00,23.94,23.97,23.93,23.96,20500.0,15.0721,15.091,15.0658,15.0847,20500.0
2012-01-31 11:25:00,23.97,23.99,23.93,23.94,62200.0,15.091,15.1036,15.0658,15.0721,62200.0
2012-01-31 11:30:00,23.95,24.0,23.93,23.99,51900.0,15.0784,15.1099,15.0658,15.1036,51900.0
2012-01-31 11:35:00,23.99,24.0,23.98,23.98,23200.0,15.1036,15.1099,15.0973,15.0973,23200.0
2012-01-31 11:40:00,23.98,24.0,23.96,24.0,55300.0,15.0973,15.1099,15.0847,15.1099,55300.0
2012-01-31 11:45:00,24.0,24.0,23.98,24.0,74700.0,15.1099,15.1099,15.0973,15.1099,74700.0
2012-01-31 11:50:00,24.0,24.04,24.0,24.02,108400.0,15.1099,15.1351,15.1099,15.1225,108400.0
2012-01-31 11:55:00,24.02,24.07,24.01,24.07,38100.0,15.1225,15.154,15.1162,15.154,38100.0
2012-01-31 12:00:00,24.07,24.11,24.05,24.1,40500.0,15.154,15.1791,15.1414,15.1728,40500.0
2012-01-31 12:05:00,24.1,24.12,24.06,24.09,91400.0,15.1728,15.1854,15.1477,15.1666,91400.0
2012-01-31 12:10:00,24.1,24.11,24.06,24.1,42500.0,15.1728,15.1791,15.1477,15.1728,42500.0
2012-01-31 12:15:00,24.09,24.11,24.09,24.11,20300.0,15.1666,15.1791,15.1666,15.1791,20300.0
2012-01-31 12:20:00,24.11,24.12,24.07,24.1,44400.0,15.1791,15.1854,15.154,15.1728,44400.0
2012-01-31 12:25:00,24.1,24.11,24.09,24.11,24200.0,15.1728,15.1791,15.1666,15.1791,24200.0
2012-01-31 12:30:00,24.11,24.15,24.1,24.1,45700.0,15.1791,15.2043,15.1728,15.1728,45700.0
2012-01-31 12:35:00,24.11,24.11,24.1,24.1,20100.0,15.1791,15.1791,15.1728,15.1728,20100.0
2012-01-31 12:40:00,24.11,24.11,24.03,24.04,48700.0,15.1791,15.1791,15.1288,15.1351,48700.0
2012-01-31 12:45:00,24.05,24.05,24.03,24.04,24400.0,15.1414,15.1414,15.1288,15.1351,24400.0
2012-01-31 12:50:00,24.02,24.1,24.01,24.08,29500.0,15.1225,15.1728,15.1162,15.1603,29500.0
2012-01-31 12:55:00,24.07,24.09,24.04,24.05,19600.0,15.154,15.1666,15.1351,15.1414,19600.0
2012-01-31 13:00:00,24.05,24.05,24.03,24.04,28200.0,15.1414,15.1414,15.1288,15.1351,28200.0
2012-01-31 13:05:00,24.05,24.05,24.01,24.02,38000.0,15.1414,15.1414,15.1162,15.1225,38000.0
2012-01-31 13:10:00,24.02,24.05,24.01,24.05,31900.0,15.1225,15.1414,15.1162,15.1414,31900.0
2012-01-31 13:15:00,24.04,24.05,24.04,24.04,41500.0,15.1351,15.1414,15.1351,15.1351,41500.0
2012-01-31 13:20:00,24.04,24.05,24.04,24.05,22700.0,15.1351,15.1414,15.1351,15.1414,22700.0
2012-01-31 13:25:00,24.05,24.05,24.04,24.05,25500.0,15.1414,15.1414,15.1351,15.1414,25500.0
2012-01-31 13:30:00,24.05,24.07,24.04,24.06,30700.0,15.1414,15.154,15.1351,15.1477,30700.0
2012-01-31 13:35:00,24.07,24.07,24.04,24.05,35300.0,15.154,15.154,15.1351,15.1414,35300.0
2012-01-31 13:40:00,24.05,24.05,24.04,24.04,18800.0,15.1414,15.1414,15.1351,15.1351,18800.0
2012-01-31 13:45:00,24.04,24.05,24.02,24.02,21100.0,15.1351,15.1414,15.1225,15.1225,21100.0
2012-01-31 13:50:00,24.02,24.07,24.0,24.07,57900.0,15.1225,15.154,15.1099,15.154,57900.0
2012-01-31 13:55:00,24.08,24.1,24.08,24.08,40200.0,15.1603,15.1728,15.1603,15.1603,40200.0
2012-01-31 14:00:00,24.09,24.09,24.06,24.06,47700.0,15.1666,15.1666,15.1477,15.1477,47700.0
2012-01-31 14:05:00,24.07,24.08,24.06,24.07,33100.0,15.154,15.1603,15.1477,15.154,33100.0
2012-01-31 14:10:00,24.07,24.09,24.06,24.09,39000.0,15.154,15.1666,15.1477,15.1666,39000.0
2012-01-31 14:15:00,24.08,24.12,24.08,24.1,95300.0,15.1603,15.1854,15.1603,15.1728,95300.0
2012-01-31 14:20:00,24.11,24.15,24.11,24.12,59400.0,15.1791,15.2043,15.1791,15.1854,59400.0
2012-01-31 14:25:00,24.12,24.15,24.11,24.12,52800.0,15.1854,15.2043,15.1791,15.1854,52800.0
2012-01-31 14:30:00,24.12,24.13,24.08,24.08,37300.0,15.1854,15.1917,15.1603,15.1603,37300.0
2012-01-31 14:35:00,24.08,24.11,24.08,24.1,41600.0,15.1603,15.1791,15.1603,15.1728,41600.0
2012-01-31 14:40:00,24.11,24.11,24.07,24.09,53600.0,15.1791,15.1791,15.154,15.1666,53600.0
2012-01-31 14:45:00,24.07,24.08,24.04,24.06,50300.0,15.154,15.1603,15.1351,15.1477,50300.0
2012-01-31 14:50:00,24.07,24.07,24.05,24.06,51800.0,15.154,15.154,15.1414,15.1477,51800.0
2012-01-31 14:55:00,24.05,24.05,24.04,24.04,26200.0,15.1414,15.1414,15.1351,15.1351,26200.0
2012-01-31 15:00:00,24.05,24.05,23.96,23.96,78600.0,15.1414,15.1414,15.0847,15.0847,78600.0
2012-01-31 15:05:00,23.97,23.99,23.95,23.96,104100.0,15.091,15.1036,15.0784,15.0847,104100.0
2012-01-31 15:10:00,23.96,23.98,23.95,23.98,71200.0,15.0847,15.0973,15.0784,15.0973,71200.0
2012-01-31 15:15:00,23.98,24.0,23.97,23.99,87900.0,15.0973,15.1099,15.091,15.1036,87900.0
2012-01-31 15:20:00,23.98,23.99,23.93,23.93,76100.0,15.0973,15.1036,15.0658,15.0658,76100.0
2012-01-31 15:25:00,23.94,23.94,23.9,23.9,117700.0,15.0721,15.0721,15.0469,15.0469,117700.0
2012-01-31 15:30:00,23.9,23.91,23.8,23.81,295400.0,15.0469,15.0532,14.984,14.9903,295400.0
2012-01-31 15:35:00,23.81,23.89,23.8,23.88,260200.0,14.9903,15.0406,14.984,15.0343,260200.0
2012-01-31 15:40:00,23.88,23.92,23.88,23.9,138000.0,15.0343,15.0595,15.0343,15.0469,138000.0
2012-01-31 15:45:00,23.91,23.97,23.9,23.94,340100.0,15.0532,15.091,15.0469,15.0721,340100.0
2012-01-31 15:50:00,23.95,23.95,23.9,23.92,548300.0,15.0784,15.0784,15.0469,15.0595,548300.0
2012-01-31 15:55:00,23.91,23.98,23.91,23.94,592700.0,15.0532,15.0973,15.0532,15.0721,592700.0
2012-02-01 09:30:00,24.13,24.16,24.03,24.15,157200.0,15.1917,15.2106,15.1288,15.2043,157200.0
2012-02-01 09:35:00,24.15,24.22,24.14,24.21,89700.0,15.2043,15.2484,15.198,15.2421,89700.0
2012-02-01 09:40:00,24.2,24.2,24.12,24.13,148800.0,15.2358,15.2358,15.1854,15.1917,148800.0
2012-02-01 09:45:00,24.13,24.15,24.08,24.08,160600.0,15.1917,15.2043,15.1603,15.1603,160600.0
2012-02-01 09:50:00,24.08,24.12,23.98,23.98,68600.0,15.1603,15.1854,15.0973,15.0973,68600.0
2012-02-01 09:55:00,23.98,24.06,23.98,24.05,60500.0,15.0973,15.1477,15.0973,15.1414,60500.0
2012-02-01 10:00:00,24.05,24.12,24.03,24.07,137200.0,15.1414,15.1854,15.1288,15.154,137200.0
2012-02-01 10:05:00,24.08,24.13,24.08,24.12,100100.0,15.1603,15.1917,15.1603,15.1854,100100.0
2012-02-01 10:10:00,24.13,24.22,24.13,24.22,83400.0,15.1917,15.2484,15.1917,15.2484,83400.0
2012-02-01 10:15:00,24.22,24.26,24.21,24.25,126400.0,15.2484,15.2736,15.2421,15.2673,126400.0
2012-02-01 10:20:00,24.25,24.26,24.23,24.23,71200.0,15.2673,15.2736,15.2547,15.2547,71200.0
2012-02-01 10:25:00,24.23,24.25,24.17,24.18,74400.0,15.2547,15.2673,15.2169,15.2232,74400.0
2012-02-01 10:30:00,24.18,24.18,24.14,24.15,63100.0,15.2232,15.2232,15.198,15.2043,63100.0
2012-02-01 10:35:00,24.14,24.16,24.11,24.12,80800.0,15.198,15.2106,15.1791,15.1854,80800.0
2012-02-01 10:40:00,24.13,24.15,24.12,24.14,92800.0,15.1917,15.2043,15.1854,15.198,92800.0
2012-02-01 10:45:00,24.14,24.17,24.12,24.16,159900.0,15.198,15.2169,15.1854,15.2106,159900.0
2012-02-01 10:50:00,24.16,24.2,24.16,24.16,67000.0,15.2106,15.2358,15.2106,15.2106,67000.0
2012-02-01 10:55:00,24.16,24.17,24.14,24.17,52200.0,15.2106,15.2169,15.198,15.2169,52200.0
2012-02-01 11:00:00,24.18,24.21,24.18,24.2,31600.0,15.2232,15.2421,15.2232,15.2358,31600.0
2012-02-01 11:05:00,24.2,24.22,24.19,24.22,99200.0,15.2358,15.2484,15.2295,15.2484,99200.0
2012-02-01 11:10:00,24.22,24.25,24.2,24.24,80700.0,15.2484,15.2673,15.2358,15.261,80700.0
2012-02-01 11:15:00,24.23,24.24,24.23,24.23,19500.0,15.2547,15.261,15.2547,15.2547,19500.0
2012-02-01 11:20:00,24.23,24.24,24.19,24.2,42200.0,15.2547,15.261,15.2295,15.2358,42200.0
2012-02-01 11:25:00,24.21,24.21,24.2,24.21,33100.0,15.2421,15.2421,15.2358,15.2421,33100.0
2012-02-01 11:30:00,24.2,24.24,24.19,24.24,103000.0,15.2358,15.261,15.2295,15.261,103000.0
2012-02-01 11:35:00,24.24,24.25,24.22,24.23,59600.0,15.261,15.2673,15.2484,15.2547,59600.0
2012-02-01 11:40:00,24.23,24.23,24.22,24.23,24900.0,15.2547,15.2547,15.2484,15.2547,24900.0
2012-02-01 11:45:00,24.23,24.26,24.21,24.24,68500.0,15.2547,15.2736,15.2421,15.261,68500.0
2012-02-01 11:50:00,24.25,24.26,24.23,24.25,104800.0,15.2673,15.2736,15.2547,15.2673,104800.0
2012-02-01 11:55:00,24.25,24.26,24.24,24.25,35900.0,15.2673,15.2736,15.261,15.2673,35900.0
2012-02-01 12:00:00,24.25,24.26,24.24,24.25,24100.0,15.2673,15.2736,15.261,15.2673,24100.0
2012-02-01 12:05:00,24.25,24.27,24.24,24.25,37300.0,15.2673,15.2799,15.261,15.2673,37300.0
2012-02-01 12:10:00,24.25,24.27,24.24,24.27,64100.0,15.2673,15.2799,15.261,15.2799,64100.0
2012-02-01 12:15:00,24.27,24.31,24.27,24.31,84900.0,15.2799,15.3051,15.2799,15.3051,84900.0
2012-02-01 12:20:00,24.3,24.34,24.3,24.32,55400.0,15.2988,15.3239,15.2988,15.3114,55400.0
2012-02-01 12:25:00,24.32,24.35,24.31,24.34,34400.0,15.3114,15.3302,15.3051,15.3239,34400.0
2012-02-01 12:30:00,24.35,24.36,24.33,24.36,29500.0,15.3302,15.3365,15.3177,15.3365,29500.0
2012-02-01 12:35:00,24.35,24.37,24.35,24.36,15600.0,15.3302,15.3428,15.3302,15.3365,15600.0
2012-02-01 12:40:00,24.37,24.37,24.33,24.33,16300.0,15.3428,15.3428,15.3177,15.3177,16300.0
2012-02-01 12:45:00,24.34,24.35,24.33,24.34,31100.0,15.3239,15.3302,15.3177,15.3239,31100.0
2012-02-01 12:50:00,24.34,24.35,24.33,24.33,27200.0,15.3239,15.3302,15.3177,15.3177,27200.0
2012-02-01 12:55:00,24.34,24.35,24.33,24.34,21500.0,15.3239,15.3302,15.3177,15.3239,21500.0
2012-02-01 13:00:00,24.33,24.34,24.32,24.33,27400.0,15.3177,15.3239,15.3114,15.3177,27400.0
2012-02-01 13:05:00,24.34,24.35,24.33,24.35,36200.0,15.3239,15.3302,15.3177,15.3302,36200.0
2012-02-01 13:10:00,24.35,24.35,24.32,24.32,49600.0,15.3302,15.3302,15.3114,15.3114,49600.0
2012-02-01 13:15:00,24.33,24.34,24.28,24.29,68300.0,15.3177,15.3239,15.2862,15.2925,68300.0
2012-02-01 13:20:00,24.3,24.32,24.3,24.31,47000.0,15.2988,15.3114,15.2988,15.3051,47000.0
2012-02-01 13:25:00,24.32,24.32,24.3,24.3,21600.0,15.3114,15.3114,15.2988,15.2988,21600.0
2012-02-01 13:30:00,24.31,24.31,24.3,24.3,27200.0,15.3051,15.3051,15.2988,15.2988,27200.0
2012-02-01 13:35:00,24.3,24.33,24.3,24.33,91000.0,15.2988,15.3177,15.2988,15.3177,91000.0
2012-02-01 13:40:00,24.32,24.32,24.26,24.27,50700.0,15.3114,15.3114,15.2736,15.2799,50700.0
2012-02-01 13:45:00,24.27,24.3,24.27,24.3,30000.0,15.2799,15.2988,15.2799,15.2988,30000.0
2012-02-01 13:50:00,24.3,24.3,24.26,24.27,39000.0,15.2988,15.2988,15.2736,15.2799,39000.0
2012-02-01 13:55:00,24.27,24.27,24.25,24.27,37100.0,15.2799,15.2799,15.2673,15.2799,37100.0
2012-02-01 14:00:00,24.27,24.27,24.19,24.2,122700.0,15.2799,15.2799,15.2295,15.2358,122700.0
2012-02-01 14:05:00,24.19,24.21,24.19,24.2,46800.0,15.2295,15.2421,15.2295,15.2358,46800.0
2012-02-01 14:10:00,24.2,24.2,24.17,24.18,47300.0,15.2358,15.2358,15.2169,15.2232,47300.0
2012-02-01 14:15:00,24.17,24.18,24.17,24.17,45200.0,15.2169,15.2232,15.2169,15.2169,45200.0
2012-02-01 14:20:00,24.17,24.18,24.16,24.16,33200.0,15.2169,15.2232,15.2106,15.2106,33200.0
2012-02-01 14:25:00,24.16,24.17,24.15,24.16,65300.0,15.2106,15.2169,15.2043,15.2106,65300.0
2012-02-01 14:30:00,24.17,24.17,24.16,24.16,43500.0,15.2169,15.2169,15.2106,15.2106,43500.0
2012-02-01 14:35:00,24.17,24.19,24.16,24.18,82200.0,15.2169,15.2295,15.2106,15.2232,82200.0
2012-02-01 14:40:00,24.19,24.19,24.15,24.17,75100.0,15.2295,15.2295,15.2043,15.2169,75100.0
2012-02-01 14:45:00,24.18,24.18,24.16,24.17,34500.0,15.2232,15.2232,15.2106,15.2169,34500.0
2012-02-01 14:50:00,24.17,24.18,24.16,24.18,65000.0,15.2169,15.2232,15.2106,15.2232,65000.0
2012-02-01 14:55:00,24.18,24.2,24.17,24.18,35600.0,15.2232,15.2358,15.2169,15.2232,35600.0
2012-02-01 15:00:00,24.19,24.2,24.16,24.16,66600.0,15.2295,15.2358,15.2106,15.2106,66600.0
2012-02-01 15:05:00,24.16,24.17,24.14,24.15,122900.0,15.2106,15.2169,15.198,15.2043,122900.0
2012-02-01 15:10:00,24.15,24.17,24.13,24.15,118000.0,15.2043,15.2169,15.1917,15.2043,118000.0
2012-02-01 15:15:00,24.16,24.16,24.12,24.14,110800.0,15.2106,15.2106,15.1854,15.198,110800.0
2012-02-01 15:20:00,24.14,24.15,24.11,24.14,146800.0,15.198,15.2043,15.1791,15.198,146800.0
2012-02-01 15:25:00,24.14,24.14,24.12,24.13,99500.0,15.198,15.198,15.1854,15.1917,99500.0
2012-02-01 15:30:00,24.13,24.13,24.11,24.12,77300.0,15.1917,15.1917,15.1791,15.1854,77300.0
2012-02-01 15:35:00,24.11,24.16,24.11,24.16,132500.0,15.1791,15.2106,15.1791,15.2106,132500.0
2012-02-01 15:40:00,24.16,24.22,24.15,24.22,148000.0,15.2106,15.2484,15.2043,15.2484,148000.0
2012-02-01 15:45:00,24.21,24.27,24.2,24.26,259400.0,15.2421,15.2799,15.2358,15.2736,259400.0
2012-02-01 15:50:00,24.25,24.25,24.18,24.19,346600.0,15.2673,15.2673,15.2232,15.2295,346600.0
2012-02-01 15:55:00,24.19,24.21,24.15,24.17,295700.0,15.2295,15.2421,15.2043,15.2169,295700.0
2012-02-02 09:30:00,24.17,24.35,24.12,24.33,57500.0,15.2169,15.3302,15.1854,15.3177,57500.0
2012-02-02 09:35:00,24.34,24.39,24.26,24.28,39400.0,15.3239,15.3554,15.2736,15.2862,39400.0
2012-02-02 09:40:00,24.28,24.28,24.2,24.28,23300.0,15.2862,15.2862,15.2358,15.2862,23300.0
2012-02-02 09:45:00,24.29,24.35,24.26,24.3,46400.0,15.2925,15.3302,15.2736,15.2988,46400.0
2012-02-02 09:50:00,24.3,24.36,24.25,24.31,150100.0,15.2988,15.3365,15.2673,15.3051,150100.0
2012-02-02 09:55:00,24.31,24.37,24.3,24.37,37200.0,15.3051,15.3428,15.2988,15.3428,37200.0
2012-02-02 10:00:00,24.37,24.41,24.36,24.4,47800.0,15.3428,15.368,15.3365,15.3617,47800.0
2012-02-02 10:05:00,24.4,24.45,24.37,24.44,41500.0,15.3617,15.3932,15.3428,15.3869,41500.0
2012-02-02 10:10:00,24.42,24.45,24.4,24.45,30300.0,15.3743,15.3932,15.3617,15.3932,30300.0
2012-02-02 10:15:00,24.45,24.46,24.44,24.46,16100.0,15.3932,15.3995,15.3869,15.3995,16100.0
2012-02-02 10:20:00,24.46,24.47,24.44,24.44,28000.0,15.3995,15.4058,15.3869,15.3869,28000.0
2012-02-02 10:25:00,24.44,24.45,24.39,24.4,45000.0,15.3869,15.3932,15.3554,15.3617,45000.0
2012-02-02 10:30:00,24.4,24.4,24.35,24.38,37600.0,15.3617,15.3617,15.3302,15.3491,37600.0
2012-02-02 10:35:00,24.38,24.41,24.38,24.41,25900.0,15.3491,15.368,15.3491,15.368,25900.0
2012-02-02 10:40:00,24.41,24.43,24.32,24.32,32300.0,15.368,15.3806,15.3114,15.3114,32300.0
2012-02-02 10:45:00,24.32,24.35,24.32,24.34,24000.0,15.3114,15.3302,15.3114,15.3239,24000.0
2012-02-02 10:50:00,24.35,24.36,24.34,24.36,20000.0,15.3302,15.3365,15.3239,15.3365,20000.0
2012-02-02 10:55:00,24.35,24.37,24.34,24.35,23800.0,15.3302,15.3428,15.3239,15.3302,23800.0
2012-02-02 11:00:00,24.35,24.38,24.35,24.36,54300.0,15.3302,15.3491,15.3302,15.3365,54300.0
2012-02-02 11:05:00,24.36,24.37,24.34,24.34,24400.0,15.3365,15.3428,15.3239,15.3239,24400.0
2012-02-02 11:10:00,24.34,24.35,24.33,24.35,36800.0,15.3239,15.3302,15.3177,15.3302,36800.0
2012-02-02 11:15:00,24.35,24.35,24.32,24.33,76900.0,15.3302,15.3302,15.3114,15.3177,76900.0
2012-02-02 11:20:00,24.33,24.34,24.32,24.33,9700.0,15.3177,15.3239,15.3114,15.3177,9700.0
2012-02-02 11:25:00,24.32,24.35,24.32,24.33,51000.0,15.3114,15.3302,15.3114,15.3177,51000.0
2012-02-02 11:30:00,24.32,24.32,24.3,24.32,28200.0,15.3114,15.3114,15.2988,15.3114,28200.0
2012-02-02 11:35:00,24.32,24.32,24.29,24.3,36000.0,15.3114,15.3114,15.2925,15.2988,36000.0
2012-02-02 11:40:00,24.29,24.3,24.27,24.27,32700.0,15.2925,15.2988,15.2799,15.2799,32700.0
2012-02-02 11:45:00,24.27,24.3,24.25,24.29,30400.0,15.2799,15.2988,15.2673,15.2925,30400.0
2012-02-02 11:50:00,24.3,24.33,24.27,24.27,75300.0,15.2988,15.3177,15.2799,15.2799,75300.0
2012-02-02 11:55:00,24.28,24.3,24.27,24.28,42400.0,15.2862,15.2988,15.2799,15.2862,42400.0
2012-02-02 12:00:00,24.29,24.3,24.27,24.27,18800.0,15.2925,15.2988,15.2799,15.2799,18800.0
2012-02-02 12:05:00,24.27,24.28,24.27,24.28,13200.0,15.2799,15.2862,15.2799,15.2862,13200.0
2012-02-02 12:10:00,24.28,24.28,24.24,24.24,33000.0,15.2862,15.2862,15.261,15.261,33000.0
2012-02-02 12:15:00,24.24,24.25,24.2,24.21,47200.0,15.261,15.2673,15.2358,15.2421,47200.0
2012-02-02 12:20:00,24.22,24.25,24.21,24.24,42400.0,15.2484,15.2673,15.2421,15.261,42400.0
2012-02-02 12:25:00,24.24,24.28,24.24,24.28,14400.0,15.261,15.2862,15.261,15.2862,14400.0
2012-02-02 12:30:00,24.28,24.28,24.24,24.24,11600.0,15.2862,15.2862,15.261,15.261,11600.0
2012-02-02 12:35:00,24.25,24.25,24.22,24.22,15800.0,15.2673,15.2673,15.2484,15.2484,15800.0
2012-02-02 12:40:00,24.22,24.23,24.2,24.21,13400.0,15.2484,15.2547,15.2358,15.2421,13400.0
2012-02-02 12:45:00,24.21,24.24,24.21,24.24,43100.0,15.2421,15.261,15.2421,15.261,43100.0
2012-02-02 12:50:00,24.24,24.24,24.21,24.21,13800.0,15.261,15.261,15.2421,15.2421,13800.0
2012-02-02 12:55:00,24.21,24.23,24.21,24.23,18300.0,15.2421,15.2547,15.2421,15.2547,18300.0
2012-02-02 13:00:00,24.23,24.24,24.2,24.21,51300.0,15.2547,15.261,15.2358,15.2421,51300.0
2012-02-02 13:05:00,24.21,24.21,24.19,24.2,28400.0,15.2421,15.2421,15.2295,15.2358,28400.0
2012-02-02 13:10:00,24.2,24.2,24.19,24.19,16400.0,15.2358,15.2358,15.2295,15.2295,16400.0
2012-02-02 13:15:00,24.19,24.2,24.18,24.19,23000.0,15.2295,15.2358,15.2232,15.2295,23000.0
2012-02-02 13:20:00,24.2,24.2,24.18,24.2,22600.0,15.2358,15.2358,15.2232,15.2358,22600.0
2012-02-02 13:25:00,24.2,24.21,24.16,24.17,74300.0,15.2358,15.2421,15.2106,15.2169,74300.0
2012-02-02 13:30:00,24.18,24.2,24.17,24.18,29400.0,15.2232,15.2358,15.2169,15.2232,29400.0
2012-02-02 13:35:00,24.19,24.2,24.18,24.2,16400.0,15.2295,15.2358,15.2232,15.2358,16400.0
2012-02-02 13:40:00,24.2,24.22,24.19,24.22,21300.0,15.2358,15.2484,15.2295,15.2484,21300.0
2012-02-02 13:45:00,24.22,24.25,24.22,24.24,49500.0,15.2484,15.2673,15.2484,15.261,49500.0
2012-02-02 13:50:00,24.24,24.25,24.23,24.24,38500.0,15.261,15.2673,15.2547,15.261,38500.0
2012-02-02 13:55:00,24.24,24.25,24.24,24.24,29100.0,15.261,15.2673,15.261,15.261,29100.0
2012-02-02 14:00:00,24.25,24.25,24.24,24.25,27500.0,15.2673,15.2673,15.261,15.2673,27500.0
2012-02-02 14:05:00,24.25,24.26,24.24,24.25,27500.0,15.2673,15.2736,15.261,15.2673,27500.0
2012-02-02 14:10:00,24.25,24.26,24.24,24.25,68800.0,15.2673,15.2736,15.261,15.2673,68800.0
2012-02-02 14:15:00,24.26,24.27,24.25,24.27,37600.0,15.2736,15.2799,15.2673,15.2799,37600.0
2012-02-02 14:20:00,24.27,24.33,24.27,24.33,60300.0,15.2799,15.3177,15.2799,15.3177,60300.0
2012-02-02 14:25:00,24.33,24.34,24.31,24.33,53700.0,15.3177,15.3239,15.3051,15.3177,53700.0
2012-02-02 14:30:00,24.33,24.34,24.32,24.33,47400.0,15.3177,15.3239,15.3114,15.3177,47400.0
2012-02-02 14:35:00,24.34,24.34,24.33,24.34,33500.0,15.3239,15.3239,15.3177,15.3239,33500.0
2012-02-02 14:40:00,24.34,24.35,24.31,24.34,64200.0,15.3239,15.3302,15.3051,15.3239,64200.0
2012-02-02 14:45:00,24.34,24.34,24.31,24.32,42000.0,15.3239,15.3239,15.3051,15.3114,42000.0
2012-02-02 14:50:00,24.32,24.32,24.29,24.3,34100.0,15.3114,15.3114,15.2925,15.2988,34100.0
2012-02-02 14:55:00,24.3,24.31,24.29,24.3,30700.0,15.2988,15.3051,15.2925,15.2988,30700.0
2012-02-02 15:00:00,24.31,24.33,24.3,24.31,39800.0,15.3051,15.3177,15.2988,15.3051,39800.0
2012-02-02 15:05:00,24.31,24.32,24.31,24.31,23400.0,15.3051,15.3114,15.3051,15.3051,23400.0
2012-02-02 15:10:00,24.31,24.33,24.31,24.33,40400.0,15.3051,15.3177,15.3051,15.3177,40400.0
2012-02-02 15:15:00,24.33,24.34,24.31,24.34,75100.0,15.3177,15.3239,15.3051,15.3239,75100.0
2012-02-02 15:20:00,24.34,24.35,24.33,24.34,35100.0,15.3239,15.3302,15.3177,15.3239,35100.0
2012-02-02 15:25:00,24.35,24.36,24.35,24.35,46100.0,15.3302,15.3365,15.3302,15.3302,46100.0
2012-02-02 15:30:00,24.36,24.36,24.33,24.33,94400.0,15.3365,15.3365,15.3177,15.3177,94400.0
2012-02-02 15:35:00,24.33,24.35,24.33,24.34,87500.0,15.3177,15.3302,15.3177,15.3239,87500.0
2012-02-02 15:40:00,24.35,24.35,24.31,24.34,89700.0,15.3302,15.3302,15.3051,15.3239,89700.0
2012-02-02 15:45:00,24.33,24.34,24.29,24.31,99900.0,15.3177,15.3239,15.2925,15.3051,99900.0
2012-02-02 15:50:00,24.31,24.33,24.29,24.3,117900.0,15.3051,15.3177,15.2925,15.2988,117900.0
2012-02-02 15:55:00,24.3,24.34,24.3,24.3,226000.0,15.2988,15.3239,15.2988,15.2988,226000.0
2012-02-03 09:30:00,24.55,24.63,24.37,24.4,186100.0,15.4562,15.5065,15.3428,15.3617,186100.0
2012-02-03 09:35:00,24.4,24.44,24.13,24.15,218300.0,15.3617,15.3869,15.1917,15.2043,218300.0
2012-02-03 09:40:00,24.16,24.16,24.0,24.02,151600.0,15.2106,15.2106,15.1099,15.1225,151600.0
2012-02-03 09:45:00,24.02,24.04,23.89,23.9,167000.0,15.1225,15.1351,15.0406,15.0469,167000.0
2012-02-03 09:50:00,23.91,24.03,23.89,23.97,172200.0,15.0532,15.1288,15.0406,15.091,172200.0
2012-02-03 09:55:00,23.96,24.01,23.93,23.99,120100.0,15.0847,15.1162,15.0658,15.1036,120100.0
2012-02-03 10:00:00,23.99,24.08,23.99,24.06,93400.0,15.1036,15.1603,15.1036,15.1477,93400.0
2012-02-03 10:05:00,24.07,24.11,24.05,24.08,166900.0,15.154,15.1791,15.1414,15.1603,166900.0
2012-02-03 10:10:00,24.07,24.09,24.02,24.08,140400.0,15.154,15.1666,15.1225,15.1603,140400.0
2012-02-03 10:15:00,24.08,24.2,24.08,24.19,80600.0,15.1603,15.2358,15.1603,15.2295,80600.0
2012-02-03 10:20:00,24.19,24.24,24.15,24.18,84100.0,15.2295,15.261,15.2043,15.2232,84100.0
2012-02-03 10:25:00,24.19,24.2,24.12,24.15,65700.0,15.2295,15.2358,15.1854,15.2043,65700.0
2012-02-03 10:30:00,24.15,24.15,24.09,24.12,66500.0,15.2043,15.2043,15.1666,15.1854,66500.0
2012-02-03 10:35:00,24.12,24.14,24.11,24.13,56900.0,15.1854,15.198,15.1791,15.1917,56900.0
2012-02-03 10:40:00,24.13,24.15,24.04,24.05,148200.0,15.1917,15.2043,15.1351,15.1414,148200.0
2012-02-03 10:45:00,24.04,24.08,24.01,24.08,40100.0,15.1351,15.1603,15.1162,15.1603,40100.0
2012-02-03 10:50:00,24.08,24.12,24.04,24.04,33300.0,15.1603,15.1854,15.1351,15.1351,33300.0
2012-02-03 10:55:00,24.04,24.07,24.03,24.07,32300.0,15.1351,15.154,15.1288,15.154,32300.0
2012-02-03 11:00:00,24.07,24.08,24.0,24.0,203600.0,15.154,15.1603,15.1099,15.1099,203600.0
2012-02-03 11:05:00,24.0,24.01,23.96,24.01,71100.0,15.1099,15.1162,15.0847,15.1162,71100.0
2012-02-03 11:10:00,24.0,24.01,23.98,23.98,44100.0,15.1099,15.1162,15.0973,15.0973,44100.0
2012-02-03 11:15:00,23.99,24.0,23.97,23.98,47300.0,15.1036,15.1099,15.091,15.0973,47300.0
2012-02-03 11:20:00,23.98,24.0,23.98,24.0,66900.0,15.0973,15.1099,15.0973,15.1099,66900.0
2012-02-03 11:25:00,23.99,24.0,23.96,23.99,67400.0,15.1036,15.1099,15.0847,15.1036,67400.0
2012-02-03 11:30:00,23.99,24.06,23.99,24.02,109700.0,15.1036,15.1477,15.1036,15.1225,109700.0
2012-02-03 11:35:00,24.03,24.08,24.03,24.06,85900.0,15.1288,15.1603,15.1288,15.1477,85900.0
2012-02-03 11:40:00,24.07,24.08,24.03,24.07,70300.0,15.154,15.1603,15.1288,15.154,70300.0
2012-02-03 11:45:00,24.07,24.1,24.04,24.04,83900.0,15.154,15.1728,15.1351,15.1351,83900.0
2012-02-03 11:50:00,24.05,24.05,24.0,24.03,42400.0,15.1414,15.1414,15.1099,15.1288,42400.0
2012-02-03 11:55:00,24.03,24.05,24.0,24.03,162400.0,15.1288,15.1414,15.1099,15.1288,162400.0
2012-02-03 12:00:00,24.04,24.05,24.01,24.03,106000.0,15.1351,15.1414,15.1162,15.1288,106000.0
2012-02-03 12:05:00,24.03,24.09,24.02,24.08,72600.0,15.1288,15.1666,15.1225,15.1603,72600.0
2012-02-03 12:10:00,24.09,24.1,24.02,24.02,97900.0,15.1666,15.1728,15.1225,15.1225,97900.0
2012-02-03 12:15:00,24.03,24.06,23.98,23.98,175600.0,15.1288,15.1477,15.0973,15.0973,175600.0
2012-02-03 12:20:00,23.98,24.02,23.98,23.99,51700.0,15.0973,15.1225,15.0973,15.1036,51700.0
2012-02-03 12:25:00,23.99,24.03,23.99,24.02,36900.0,15.1036,15.1288,15.1036,15.1225,36900.0
2012-02-03 12:30:00,24.02,24.05,24.01,24.04,49500.0,15.1225,15.1414,15.1162,15.1351,49500.0
2012-02-03 12:35:00,24.04,24.06,24.02,24.04,57600.0,15.1351,15.1477,15.1225,15.1351,57600.0
2012-02-03 12:40:00,24.04,24.04,24.01,24.03,70500.0,15.1351,15.1351,15.1162,15.1288,70500.0
2012-02-03 12:45:00,24.04,24.06,24.0,24.0,76900.0,15.1351,15.1477,15.1099,15.1099,76900.0
2012-02-03 12:50:00,24.0,24.01,23.97,23.98,38000.0,15.1099,15.1162,15.091,15.0973,38000.0
2012-02-03 12:55:00,23.98,23.99,23.95,23.97,105100.0,15.0973,15.1036,15.0784,15.091,105100.0
2012-02-03 13:00:00,23.97,24.0,23.96,24.0,54000.0,15.091,15.1099,15.0847,15.1099,54000.0
2012-02-03 13:05:00,24.0,24.0,23.95,23.97,70300.0,15.1099,15.1099,15.0784,15.091,70300.0
2012-02-03 13:10:00,23.97,23.99,23.96,23.97,69800.0,15.091,15.1036,15.0847,15.091,69800.0
2012-02-03 13:15:00,23.97,23.98,23.96,23.98,18200.0,15.091,15.0973,15.0847,15.0973,18200.0
2012-02-03 13:20:00,23.98,24.0,23.97,24.0,22600.0,15.0973,15.1099,15.091,15.1099,22600.0
2012-02-03 13:25:00,23.99,24.0,23.98,23.99,30300.0,15.1036,15.1099,15.0973,15.1036,30300.0
2012-02-03 13:30:00,23.99,23.99,23.97,23.97,40800.0,15.1036,15.1036,15.091,15.091,40800.0
2012-02-03 13:35:00,23.96,23.97,23.96,23.96,21000.0,15.0847,15.091,15.0847,15.0847,21000.0
2012-02-03 13:40:00,23.96,23.97,23.92,23.93,154400.0,15.0847,15.091,15.0595,15.0658,154400.0
2012-02-03 13:45:00,23.94,23.94,23.88,23.91,151600.0,15.0721,15.0721,15.0343,15.0532,151600.0
2012-02-03 13:50:00,23.92,23.94,23.91,23.94,31100.0,15.0595,15.0721,15.0532,15.0721,31100.0
2012-02-03 13:55:00,23.94,23.95,23.89,23.9,79000.0,15.0721,15.0784,15.0406,15.0469,79000.0
2012-02-03 14:00:00,23.91,23.93,23.88,23.89,114000.0,15.0532,15.0658,15.0343,15.0406,114000.0
2012-02-03 14:05:00,23.88,23.89,23.87,23.87,71600.0,15.0343,15.0406,15.028,15.028,71600.0
2012-02-03 14:10:00,23.87,23.89,23.87,23.89,70900.0,15.028,15.0406,15.028,15.0406,70900.0
2012-02-03 14:15:00,23.89,23.9,23.88,23.89,57700.0,15.0406,15.0469,15.0343,15.0406,57700.0
2012-02-03 14:20:00,23.89,23.91,23.89,23.91,84400.0,15.0406,15.0532,15.0406,15.0532,84400.0
2012-02-03 14:25:00,23.9,23.93,23.9,23.93,134700.0,15.0469,15.0658,15.0469,15.0658,134700.0
2012-02-03 14:30:00,23.93,23.94,23.93,23.94,66200.0,15.0658,15.0721,15.0658,15.0721,66200.0
2012-02-03 14:35:00,23.94,23.94,23.93,23.93,40100.0,15.0721,15.0721,15.0658,15.0658,40100.0
2012-02-03 14:40:00,23.93,23.94,23.9,23.91,93000.0,15.0658,15.0721,15.0469,15.0532,93000.0
2012-02-03 14:45:00,23.91,23.95,23.9,23.95,65500.0,15.0532,15.0784,15.0469,15.0784,65500.0
2012-02-03 14:50:00,23.95,23.97,23.94,23.97,59000.0,15.0784,15.091,15.0721,15.091,59000.0
2012-02-03 14:55:00,23.97,24.0,23.96,24.0,74400.0,15.091,15.1099,15.0847,15.1099,74400.0
2012-02-03 15:00:00,24.0,24.0,23.99,24.0,40600.0,15.1099,15.1099,15.1036,15.1099,40600.0
2012-02-03 15:05:00,24.0,24.0,23.99,24.0,72700.0,15.1099,15.1099,15.1036,15.1099,72700.0
2012-02-03 15:10:00,24.0,24.0,23.99,24.0,41700.0,15.1099,15.1099,15.1036,15.1099,41700.0
2012-02-03 15:15:00,24.0,24.0,23.99,23.99,51100.0,15.1099,15.1099,15.1036,15.1036,51100.0
2012-02-03 15:20:00,24.0,24.0,23.99,24.0,60800.0,15.1099,15.1099,15.1036,15.1099,60800.0
2012-02-03 15:25:00,24.0,24.0,23.99,24.0,74500.0,15.1099,15.1099,15.1036,15.1099,74500.0
2012-02-03 15:30:00,24.0,24.0,23.93,23.95,194400.0,15.1099,15.1099,15.0658,15.0784,194400.0
2012-02-03 15:35:00,23.95,23.96,23.91,23.91,157500.0,15.0784,15.0847,15.0532,15.0532,157500.0
2012-02-03 15:40:00,23.91,23.92,23.82,23.82,252800.0,15.0532,15.0595,14.9966,14.9966,252800.0
2012-02-03 15:45:00,23.83,23.87,23.8,23.8,290400.0,15.0029,15.028,14.984,14.984,290400.0
2012-02-03 15:50:00,23.8,23.85,23.8,23.83,357000.0,14.984,15.0155,14.984,15.0029,357000.0
2012-02-03 15:55:00,23.84,23.89,23.84,23.86,772000.0,15.0092,15.0406,15.0092,15.0217,772000.0
2012-02-06 09:30:00,23.78,23.9,23.76,23.89,97400.0,14.9714,15.0469,14.9588,15.0406,97400.0
2012-02-06 09:35:00,23.9,24.08,23.89,24.04,85500.0,15.0469,15.1603,15.0406,15.1351,85500.0
2012-02-06 09:40:00,24.04,24.06,23.99,24.05,71800.0,15.1351,15.1477,15.1036,15.1414,71800.0
2012-02-06 09:45:00,24.05,24.15,24.0,24.14,88400.0,15.1414,15.2043,15.1099,15.198,88400.0
2012-02-06 09:50:00,24.14,24.21,24.14,24.15,149200.0,15.198,15.2421,15.198,15.2043,149200.0
2012-02-06 09:55:00,24.15,24.27,24.15,24.26,73200.0,15.2043,15.2799,15.2043,15.2736,73200.0
2012-02-06 10:00:00,24.26,24.3,24.2,24.25,163600.0,15.2736,15.2988,15.2358,15.2673,163600.0
2012-02-06 10:05:00,24.26,24.32,24.25,24.32,55700.0,15.2736,15.3114,15.2673,15.3114,55700.0
2012-02-06 10:10:00,24.32,24.32,24.24,24.25,89000.0,15.3114,15.3114,15.261,15.2673,89000.0
2012-02-06 10:15:00,24.25,24.25,24.16,24.17,84900.0,15.2673,15.2673,15.2106,15.2169,84900.0
2012-02-06 10:20:00,24.17,24.25,24.16,24.25,57200.0,15.2169,15.2673,15.2106,15.2673,57200.0
2012-02-06 10:25:00,24.24,24.25,24.18,24.19,57600.0,15.261,15.2673,15.2232,15.2295,57600.0
2012-02-06 10:30:00,24.19,24.23,24.18,24.22,69400.0,15.2295,15.2547,15.2232,15.2484,69400.0
2012-02-06 10:35:00,24.22,24.23,24.16,24.2,57800.0,15.2484,15.2547,15.2106,15.2358,57800.0
2012-02-06 10:40:00,24.2,24.23,24.19,24.23,41000.0,15.2358,15.2547,15.2295,15.2547,41000.0
2012-02-06 10:45:00,24.23,24.26,24.2,24.23,236600.0,15.2547,15.2736,15.2358,15.2547,236600.0
2012-02-06 10:50:00,24.23,24.29,24.22,24.26,140000.0,15.2547,15.2925,15.2484,15.2736,140000.0
2012-02-06 10:55:00,24.25,24.35,24.25,24.35,106500.0,15.2673,15.3302,15.2673,15.3302,106500.0
2012-02-06 11:00:00,24.35,24.38,24.34,24.37,55600.0,15.3302,15.3491,15.3239,15.3428,55600.0
2012-02-06 11:05:00,24.38,24.43,24.32,24.33,103400.0,15.3491,15.3806,15.3114,15.3177,103400.0
2012-02-06 11:10:00,24.34,24.38,24.33,24.36,53700.0,15.3239,15.3491,15.3177,15.3365,53700.0
2012-02-06 11:15:00,24.36,24.45,24.35,24.44,83300.0,15.3365,15.3932,15.3302,15.3869,83300.0
2012-02-06 11:20:00,24.44,24.45,24.41,24.42,37100.0,15.3869,15.3932,15.368,15.3743,37100.0
2012-02-06 11:25:00,24.43,24.43,24.42,24.43,19400.0,15.3806,15.3806,15.3743,15.3806,19400.0
2012-02-06 11:30:00,24.43,24.45,24.42,24.43,80000.0,15.3806,15.3932,15.3743,15.3806,80000.0
2012-02-06 11:35:00,24.44,24.44,24.41,24.44,50700.0,15.3869,15.3869,15.368,15.3869,50700.0
2012-02-06 11:40:00,24.44,24.45,24.41,24.43,52000.0,15.3869,15.3932,15.368,15.3806,52000.0
2012-02-06 11:45:00,24.43,24.45,24.42,24.42,59700.0,15.3806,15.3932,15.3743,15.3743,59700.0
2012-02-06 11:50:00,24.42,24.5,24.42,24.47,201200.0,15.3743,15.4247,15.3743,15.4058,201200.0
2012-02-06 11:55:00,24.47,24.48,24.43,24.46,93500.0,15.4058,15.4121,15.3806,15.3995,93500.0
2012-02-06 12:00:00,24.47,24.48,24.44,24.48,88500.0,15.4058,15.4121,15.3869,15.4121,88500.0
2012-02-06 12:05:00,24.47,24.5,24.46,24.47,74000.0,15.4058,15.4247,15.3995,15.4058,74000.0
2012-02-06 12:10:00,24.48,24.55,24.47,24.53,91900.0,15.4121,15.4562,15.4058,15.4436,91900.0
2012-02-06 12:15:00,24.54,24.54,24.51,24.52,47700.0,15.4499,15.4499,15.431,15.4373,47700.0
2012-02-06 12:20:00,24.52,24.53,24.47,24.48,70300.0,15.4373,15.4436,15.4058,15.4121,70300.0
2012-02-06 12:25:00,24.47,24.48,24.44,24.44,53000.0,15.4058,15.4121,15.3869,15.3869,53000.0
2012-02-06 12:30:00,24.45,24.47,24.44,24.46,35600.0,15.3932,15.4058,15.3869,15.3995,35600.0
2012-02-06 12:35:00,24.47,24.51,24.46,24.5,123900.0,15.4058,15.431,15.3995,15.4247,123900.0
2012-02-06 12:40:00,24.5,24.52,24.49,24.5,74800.0,15.4247,15.4373,15.4184,15.4247,74800.0
2012-02-06 12:45:00,24.5,24.51,24.49,24.51,32600.0,15.4247,15.431,15.4184,15.431,32600.0
2012-02-06 12:50:00,24.51,24.51,24.5,24.5,14600.0,15.431,15.431,15.4247,15.4247,14600.0
2012-02-06 12:55:00,24.51,24.53,24.5,24.52,29400.0,15.431,15.4436,15.4247,15.4373,29400.0
2012-02-06 13:00:00,24.52,24.52,24.46,24.48,63400.0,15.4373,15.4373,15.3995,15.4121,63400.0
2012-02-06 13:05:00,24.48,24.49,24.44,24.46,55500.0,15.4121,15.4184,15.3869,15.3995,55500.0
2012-02-06 13:10:00,24.46,24.46,24.42,24.43,30200.0,15.3995,15.3995,15.3743,15.3806,30200.0
2012-02-06 13:15:00,24.43,24.44,24.42,24.43,8000.0,15.3806,15.3869,15.3743,15.3806,8000.0
2012-02-06 13:20:00,24.44,24.46,24.42,24.45,46100.0,15.3869,15.3995,15.3743,15.3932,46100.0
2012-02-06 13:25:00,24.46,24.48,24.45,24.48,15900.0,15.3995,15.4121,15.3932,15.4121,15900.0
2012-02-06 13:30:00,24.47,24.48,24.45,24.45,38600.0,15.4058,15.4121,15.3932,15.3932,38600.0
2012-02-06 13:35:00,24.45,24.46,24.43,24.44,33400.0,15.3932,15.3995,15.3806,15.3869,33400.0
2012-02-06 13:40:00,24.44,24.46,24.43,24.44,27400.0,15.3869,15.3995,15.3806,15.3869,27400.0
2012-02-06 13:45:00,24.44,24.45,24.41,24.42,44600.0,15.3869,15.3932,15.368,15.3743,44600.0
2012-02-06 13:50:00,24.41,24.44,24.39,24.44,59900.0,15.368,15.3869,15.3554,15.3869,59900.0
2012-02-06 13:55:00,24.44,24.48,24.44,24.47,48100.0,15.3869,15.4121,15.3869,15.4058,48100.0
2012-02-06 14:00:00,24.48,24.49,24.46,24.48,46300.0,15.4121,15.4184,15.3995,15.4121,46300.0
2012-02-06 14:05:00,24.48,24.5,24.46,24.48,120700.0,15.4121,15.4247,15.3995,15.4121,120700.0
2012-02-06 14:10:00,24.48,24.52,24.48,24.52,31500.0,15.4121,15.4373,15.4121,15.4373,31500.0
2012-02-06 14:15:00,24.52,24.54,24.51,24.52,44600.0,15.4373,15.4499,15.431,15.4373,44600.0
2012-02-06 14:20:00,24.52,24.52,24.49,24.51,34400.0,15.4373,15.4373,15.4184,15.431,34400.0
2012-02-06 14:25:00,24.51,24.51,24.48,24.48,42500.0,15.431,15.431,15.4121,15.4121,42500.0
2012-02-06 14:30:00,24.49,24.49,24.46,24.47,49700.0,15.4184,15.4184,15.3995,15.4058,49700.0
2012-02-06 14:35:00,24.48,24.49,24.47,24.48,32500.0,15.4121,15.4184,15.4058,15.4121,32500.0
2012-02-06 14:40:00,24.48,24.49,24.48,24.48,34400.0,15.4121,15.4184,15.4121,15.4121,34400.0
2012-02-06 14:45:00,24.48,24.49,24.46,24.47,65400.0,15.4121,15.4184,15.3995,15.4058,65400.0
2012-02-06 14:50:00,24.47,24.48,24.47,24.48,22200.0,15.4058,15.4121,15.4058,15.4121,22200.0
2012-02-06 14:55:00,24.48,24.51,24.47,24.47,82700.0,15.4121,15.431,15.4058,15.4058,82700.0
2012-02-06 15:00:00,24.47,24.5,24.47,24.5,46600.0,15.4058,15.4247,15.4058,15.4247,46600.0
2012-02-06 15:05:00,24.5,24.52,24.49,24.51,42100.0,15.4247,15.4373,15.4184,15.431,42100.0
2012-02-06 15:10:00,24.5,24.55,24.5,24.51,74700.0,15.4247,15.4562,15.4247,15.431,74700.0
2012-02-06 15:15:00,24.52,24.55,24.51,24.55,53500.0,15.4373,15.4562,15.431,15.4562,53500.0
2012-02-06 15:20:00,24.54,24.6,24.54,24.6,113000.0,15.4499,15.4876,15.4499,15.4876,113000.0
2012-02-06 15:25:00,24.59,24.6,24.59,24.6,56700.0,15.4813,15.4876,15.4813,15.4876,56700.0
2012-02-06 15:30:00,24.6,24.63,24.59,24.62,127800.0,15.4876,15.5065,15.4813,15.5002,127800.0
2012-02-06 15:35:00,24.62,24.66,24.62,24.65,91700.0,15.5002,15.5254,15.5002,15.5191,91700.0
2012-02-06 15:40:00,24.65,24.71,24.65,24.71,141800.0,15.5191,15.5569,15.5191,15.5569,141800.0
2012-02-06 15:45:00,24.71,24.72,24.67,24.69,138500.0,15.5569,15.5632,15.5317,15.5443,138500.0
2012-02-06 15:50:00,24.69,24.69,24.64,24.65,199400.0,15.5443,15.5443,15.5128,15.5191,199400.0
2012-02-06 15:55:00,24.65,24.68,24.64,24.67,342300.0,15.5191,15.538,15.5128,15.5317,342300.0
2012-02-07 09:30:00,24.54,24.77,24.44,24.76,145900.0,15.4499,15.5947,15.3869,15.5884,145900.0
2012-02-07 09:35:00,24.73,24.8,24.72,24.8,74900.0,15.5695,15.6136,15.5632,15.6136,74900.0
2012-02-07 09:40:00,24.79,24.89,24.79,24.79,41000.0,15.6073,15.6702,15.6073,15.6073,41000.0
2012-02-07 09:45:00,24.79,24.86,24.77,24.85,76000.0,15.6073,15.6513,15.5947,15.645,76000.0
2012-02-07 09:50:00,24.84,24.86,24.8,24.8,72500.0,15.6387,15.6513,15.6136,15.6136,72500.0
2012-02-07 09:55:00,24.8,24.87,24.79,24.87,52200.0,15.6136,15.6576,15.6073,15.6576,52200.0
2012-02-07 10:00:00,24.86,24.9,24.81,24.82,97900.0,15.6513,15.6765,15.6198,15.6261,97900.0
2012-02-07 10:05:00,24.82,24.83,24.76,24.81,83300.0,15.6261,15.6324,15.5884,15.6198,83300.0
2012-02-07 10:10:00,24.81,24.89,24.77,24.89,124800.0,15.6198,15.6702,15.5947,15.6702,124800.0
2012-02-07 10:15:00,24.88,24.9,24.86,24.87,50200.0,15.6639,15.6765,15.6513,15.6576,50200.0
2012-02-07 10:20:00,24.87,24.9,24.85,24.9,51900.0,15.6576,15.6765,15.645,15.6765,51900.0
2012-02-07 10:25:00,24.9,24.9,24.88,24.9,61500.0,15.6765,15.6765,15.6639,15.6765,61500.0
2012-02-07 10:30:00,24.9,24.96,24.89,24.96,73600.0,15.6765,15.7143,15.6702,15.7143,73600.0
2012-02-07 10:35:00,24.96,25.0,24.95,24.99,41200.0,15.7143,15.7395,15.708,15.7332,41200.0
2012-02-07 10:40:00,24.99,25.08,24.99,25.08,141600.0,15.7332,15.7898,15.7332,15.7898,141600.0
2012-02-07 10:45:00,25.08,25.09,25.02,25.03,50500.0,15.7898,15.7961,15.7521,15.7584,50500.0
2012-02-07 10:50:00,25.03,25.07,25.02,25.02,38900.0,15.7584,15.7835,15.7521,15.7521,38900.0
2012-02-07 10:55:00,25.03,25.05,24.99,25.05,62700.0,15.7584,15.7709,15.7332,15.7709,62700.0
2012-02-07 11:00:00,25.05,25.06,25.04,25.05,68300.0,15.7709,15.7772,15.7647,15.7709,68300.0
2012-02-07 11:05:00,25.05,25.07,25.02,25.03,215400.0,15.7709,15.7835,15.7521,15.7584,215400.0
2012-02-07 11:10:00,25.04,25.07,25.0,25.07,189600.0,15.7647,15.7835,15.7395,15.7835,189600.0
2012-02-07 11:15:00,25.06,25.06,24.99,24.99,75700.0,15.7772,15.7772,15.7332,15.7332,75700.0
2012-02-07 11:20:00,25.0,25.0,24.98,24.99,12800.0,15.7395,15.7395,15.7269,15.7332,12800.0
2012-02-07 11:25:00,24.99,25.06,24.99,25.05,44200.0,15.7332,15.7772,15.7332,15.7709,44200.0
2012-02-07 11:30:00,25.05,25.09,25.05,25.07,66500.0,15.7709,15.7961,15.7709,15.7835,66500.0
2012-02-07 11:35:00,25.07,25.07,25.04,25.04,48700.0,15.7835,15.7835,15.7647,15.7647,48700.0
2012-02-07 11:40:00,25.05,25.06,25.04,25.05,29300.0,15.7709,15.7772,15.7647,15.7709,29300.0
2012-02-07 11:45:00,25.05,25.05,25.04,25.05,27700.0,15.7709,15.7709,15.7647,15.7709,27700.0
2012-02-07 11:50:00,25.04,25.05,25.0,25.04,67200.0,15.7647,15.7709,15.7395,15.7647,67200.0
2012-02-07 11:55:00,25.03,25.05,25.03,25.05,28900.0,15.7584,15.7709,15.7584,15.7709,28900.0
2012-02-07 12:00:00,25.04,25.06,25.04,25.05,63700.0,15.7647,15.7772,15.7647,15.7709,63700.0
2012-02-07 12:05:00,25.04,25.05,25.03,25.04,57400.0,15.7647,15.7709,15.7584,15.7647,57400.0
2012-02-07 12:10:00,25.04,25.06,25.03,25.03,50500.0,15.7647,15.7772,15.7584,15.7584,50500.0
2012-02-07 12:15:00,25.03,25.04,25.02,25.03,51800.0,15.7584,15.7647,15.7521,15.7584,51800.0
2012-02-07 12:20:00,25.04,25.05,25.03,25.03,70300.0,15.7647,15.7709,15.7584,15.7584,70300.0
2012-02-07 12:25:00,25.03,25.05,24.98,25.04,81400.0,15.7584,15.7709,15.7269,15.7647,81400.0
2012-02-07 12:30:00,25.04,25.07,25.04,25.07,51500.0,15.7647,15.7835,15.7647,15.7835,51500.0
2012-02-07 12:35:00,25.06,25.1,25.06,25.07,33800.0,15.7772,15.8024,15.7772,15.7835,33800.0
2012-02-07 12:40:00,25.07,25.08,25.04,25.07,78900.0,15.7835,15.7898,15.7647,15.7835,78900.0
2012-02-07 12:45:00,25.07,25.07,25.03,25.03,37100.0,15.7835,15.7835,15.7584,15.7584,37100.0
2012-02-07 12:50:00,25.03,25.06,25.03,25.04,19800.0,15.7584,15.7772,15.7584,15.7647,19800.0
2012-02-07 12:55:00,25.04,25.08,25.04,25.05,53700.0,15.7647,15.7898,15.7647,15.7709,53700.0
2012-02-07 13:00:00,25.05,25.1,25.05,25.09,48100.0,15.7709,15.8024,15.7709,15.7961,48100.0
2012-02-07 13:05:00,25.09,25.1,25.08,25.09,35900.0,15.7961,15.8024,15.7898,15.7961,35900.0
2012-02-07 13:10:00,25.09,25.09,25.06,25.08,38000.0,15.7961,15.7961,15.7772,15.7898,38000.0
2012-02-07 13:15:00,25.08,25.1,25.05,25.06,48700.0,15.7898,15.8024,15.7709,15.7772,48700.0
2012-02-07 13:20:00,25.06,25.07,25.05,25.06,14200.0,15.7772,15.7835,15.7709,15.7772,14200.0
2012-02-07 13:25:00,25.05,25.1,25.05,25.08,36800.0,15.7709,15.8024,15.7709,15.7898,36800.0
2012-02-07 13:30:00,25.08,25.09,25.06,25.06,33200.0,15.7898,15.7961,15.7772,15.7772,33200.0
2012-02-07 13:35:00,25.07,25.1,25.06,25.1,45700.0,15.7835,15.8024,15.7772,15.8024,45700.0
2012-02-07 13:40:00,25.1,25.1,25.08,25.1,24400.0,15.8024,15.8024,15.7898,15.8024,24400.0
2012-02-07 13:45:00,25.09,25.14,25.09,25.13,101000.0,15.7961,15.8276,15.7961,15.8213,101000.0
2012-02-07 13:50:00,25.14,25.16,25.11,25.12,86100.0,15.8276,15.8402,15.8087,15.815,86100.0
2012-02-07 13:55:00,25.11,25.12,25.11,25.11,38100.0,15.8087,15.815,15.8087,15.8087,38100.0
2012-02-07 14:00:00,25.11,25.13,25.11,25.13,33000.0,15.8087,15.8213,15.8087,15.8213,33000.0
2012-02-07 14:05:00,25.13,25.14,25.11,25.12,64400.0,15.8213,15.8276,15.8087,15.815,64400.0
2012-02-07 14:10:00,25.11,25.18,25.11,25.15,52300.0,15.8087,15.8528,15.8087,15.8339,52300.0
2012-02-07 14:15:00,25.16,25.19,25.15,25.18,73400.0,15.8402,15.8591,15.8339,15.8528,73400.0
2012-02-07 14:20:00,25.18,25.2,25.17,25.19,60600.0,15.8528,15.8654,15.8465,15.8591,60600.0
2012-02-07 14:25:00,25.19,25.2,25.13,25.15,92600.0,15.8591,15.8654,15.8213,15.8339,92600.0
2012-02-07 14:30:00,25.15,25.2,25.15,25.2,46200.0,15.8339,15.8654,15.8339,15.8654,46200.0
2012-02-07 14:35:00,25.2,25.2,25.16,25.18,41900.0,15.8654,15.8654,15.8402,15.8528,41900.0
2012-02-07 14:40:00,25.18,25.21,25.17,25.18,58000.0,15.8528,15.8717,15.8465,15.8528,58000.0
2012-02-07 14:45:00,25.19,25.2,25.18,25.2,47100.0,15.8591,15.8654,15.8528,15.8654,47100.0
2012-02-07 14:50:00,25.19,25.24,25.19,25.2,96600.0,15.8591,15.8906,15.8591,15.8654,96600.0
2012-02-07 14:55:00,25.2,25.22,25.17,25.19,96300.0,15.8654,15.878,15.8465,15.8591,96300.0
2012-02-07 15:00:00,25.19,25.21,25.19,25.2,97000.0,15.8591,15.8717,15.8591,15.8654,97000.0
2012-02-07 15:05:00,25.2,25.23,25.2,25.23,48600.0,15.8654,15.8843,15.8654,15.8843,48600.0
2012-02-07 15:10:00,25.23,25.29,25.22,25.29,115700.0,15.8843,15.922,15.878,15.922,115700.0
2012-02-07 15:15:00,25.28,25.32,25.27,25.28,106800.0,15.9158,15.9409,15.9095,15.9158,106800.0
2012-02-07 15:20:00,25.29,25.39,25.28,25.36,181800.0,15.922,15.985,15.9158,15.9661,181800.0
2012-02-07 15:25:00,25.35,25.42,25.34,25.41,191200.0,15.9598,16.0039,15.9535,15.9976,191200.0
2012-02-07 15:30:00,25.41,25.42,25.38,25.4,172900.0,15.9976,16.0039,15.9787,15.9913,172900.0
2012-02-07 15:35:00,25.39,25.4,25.34,25.35,198400.0,15.985,15.9913,15.9535,15.9598,198400.0
2012-02-07 15:40:00,25.34,25.39,25.34,25.39,180500.0,15.9535,15.985,15.9535,15.985,180500.0
2012-02-07 15:45:00,25.39,25.42,25.33,25.42,283000.0,15.985,16.0039,15.9472,16.0039,283000.0
2012-02-07 15:50:00,25.42,25.42,25.36,25.37,333900.0,16.0039,16.0039,15.9661,15.9724,333900.0
2012-02-07 15:55:00,25.37,25.4,25.36,25.38,426300.0,15.9724,15.9913,15.9661,15.9787,426300.0
2012-02-08 09:30:00,25.29,25.75,25.24,25.74,127100.0,15.922,16.2117,15.8906,16.2054,127100.0
2012-02-08 09:35:00,25.72,25.73,25.5,25.5,91900.0,16.1928,16.1991,16.0543,16.0543,91900.0
2012-02-08 09:40:00,25.5,25.67,25.5,25.66,103000.0,16.0543,16.1613,16.0543,16.155,103000.0
2012-02-08 09:45:00,25.66,25.71,25.57,25.59,130700.0,16.155,16.1865,16.0983,16.1109,130700.0
2012-02-08 09:50:00,25.58,25.61,25.54,25.55,73600.0,16.1046,16.1235,16.0794,16.0857,73600.0
2012-02-08 09:55:00,25.56,25.56,25.42,25.43,103500.0,16.092,16.092,16.0039,16.0102,103500.0
2012-02-08 10:00:00,25.43,25.51,25.36,25.39,159800.0,16.0102,16.0606,15.9661,15.985,159800.0
2012-02-08 10:05:00,25.4,25.52,25.39,25.5,192200.0,15.9913,16.0668,15.985,16.0543,192200.0
2012-02-08 10:10:00,25.49,25.55,25.43,25.44,147000.0,16.048,16.0857,16.0102,16.0165,147000.0
2012-02-08 10:15:00,25.44,25.55,25.44,25.48,123900.0,16.0165,16.0857,16.0165,16.0417,123900.0
2012-02-08 10:20:00,25.47,25.49,25.39,25.46,98600.0,16.0354,16.048,15.985,16.0291,98600.0
2012-02-08 10:25:00,25.46,25.49,25.35,25.48,239800.0,16.0291,16.048,15.9598,16.0417,239800.0
2012-02-08 10:30:00,25.47,25.54,25.38,25.38,75500.0,16.0354,16.0794,15.9787,15.9787,75500.0
2012-02-08 10:35:00,25.37,25.47,25.33,25.41,75400.0,15.9724,16.0354,15.9472,15.9976,75400.0
2012-02-08 10:40:00,25.42,25.44,25.31,25.41,173100.0,16.0039,16.0165,15.9346,15.9976,173100.0
2012-02-08 10:45:00,25.41,25.44,25.33,25.35,164000.0,15.9976,16.0165,15.9472,15.9598,164000.0
2012-02-08 10:50:00,25.36,25.47,25.34,25.4,167200.0,15.9661,16.0354,15.9535,15.9913,167200.0
2012-02-08 10:55:00,25.4,25.42,25.38,25.4,60300.0,15.9913,16.0039,15.9787,15.9913,60300.0
2012-02-08 11:00:00,25.4,25.5,25.39,25.39,132600.0,15.9913,16.0543,15.985,15.985,132600.0
2012-02-08 11:05:00,25.4,25.43,25.36,25.38,51400.0,15.9913,16.0102,15.9661,15.9787,51400.0
2012-02-08 11:10:00,25.38,25.44,25.36,25.36,90800.0,15.9787,16.0165,15.9661,15.9661,90800.0
2012-02-08 11:15:00,25.36,25.4,25.32,25.32,90000.0,15.9661,15.9913,15.9409,15.9409,90000.0
2012-02-08 11:20:00,25.33,25.34,25.28,25.31,66800.0,15.9472,15.9535,15.9158,15.9346,66800.0
2012-02-08 11:25:00,25.31,25.42,25.28,25.39,116000.0,15.9346,16.0039,15.9158,15.985,116000.0
2012-02-08 11:30:00,25.39,25.46,25.39,25.4,58700.0,15.985,16.0291,15.985,15.9913,58700.0
2012-02-08 11:35:00,25.4,25.41,25.35,25.39,74800.0,15.9913,15.9976,15.9598,15.985,74800.0
2012-02-08 11:40:00,25.39,25.41,25.33,25.34,69800.0,15.985,15.9976,15.9472,15.9535,69800.0
2012-02-08 11:45:00,25.34,25.36,25.31,25.34,51500.0,15.9535,15.9661,15.9346,15.9535,51500.0
2012-02-08 11:50:00,25.33,25.37,25.33,25.34,65300.0,15.9472,15.9724,15.9472,15.9535,65300.0
2012-02-08 11:55:00,25.34,25.4,25.34,25.36,57200.0,15.9535,15.9913,15.9535,15.9661,57200.0
2012-02-08 12:00:00,25.36,25.39,25.35,25.38,29900.0,15.9661,15.985,15.9598,15.9787,29900.0
2012-02-08 12:05:00,25.38,25.39,25.36,25.37,32000.0,15.9787,15.985,15.9661,15.9724,32000.0
2012-02-08 12:10:00,25.37,25.41,25.36,25.4,33700.0,15.9724,15.9976,15.9661,15.9913,33700.0
2012-02-08 12:15:00,25.41,25.41,25.38,25.39,24100.0,15.9976,15.9976,15.9787,15.985,24100.0
2012-02-08 12:20:00,25.39,25.45,25.39,25.43,35000.0,15.985,16.0228,15.985,16.0102,35000.0
2012-02-08 12:25:00,25.43,25.43,25.39,25.4,37500.0,16.0102,16.0102,15.985,15.9913,37500.0
2012-02-08 12:30:00,25.4,25.4,25.35,25.36,60900.0,15.9913,15.9913,15.9598,15.9661,60900.0
2012-02-08 12:35:00,25.35,25.41,25.35,25.41,37700.0,15.9598,15.9976,15.9598,15.9976,37700.0
2012-02-08 12:40:00,25.41,25.42,25.39,25.42,21300.0,15.9976,16.0039,15.985,16.0039,21300.0
2012-02-08 12:45:00,25.42,25.44,25.41,25.43,18400.0,16.0039,16.0165,15.9976,16.0102,18400.0
2012-02-08 12:50:00,25.42,25.44,25.39,25.43,27800.0,16.0039,16.0165,15.985,16.0102,27800.0
2012-02-08 12:55:00,25.43,25.45,25.38,25.41,76500.0,16.0102,16.0228,15.9787,15.9976,76500.0
2012-02-08 13:00:00,25.41,25.43,25.37,25.38,67900.0,15.9976,16.0102,15.9724,15.9787,67900.0
2012-02-08 13:05:00,25.36,25.36,25.33,25.33,28200.0,15.9661,15.9661,15.9472,15.9472,28200.0
2012-02-08 13:10:00,25.32,25.33,25.29,25.3,15900.0,15.9409,15.9472,15.922,15.9283,15900.0
2012-02-08 13:15:00,25.3,25.33,25.28,25.33,56300.0,15.9283,15.9472,15.9158,15.9472,56300.0
2012-02-08 13:20:00,25.34,25.39,25.32,25.39,85400.0,15.9535,15.985,15.9409,15.985,85400.0
2012-02-08 13:25:00,25.39,25.41,25.38,25.4,15400.0,15.985,15.9976,15.9787,15.9913,15400.0
2012-02-08 13:30:00,25.41,25.41,25.35,25.36,17600.0,15.9976,15.9976,15.9598,15.9661,17600.0
2012-02-08 13:35:00,25.36,25.42,25.36,25.42,43600.0,15.9661,16.0039,15.9661,16.0039,43600.0
2012-02-08 13:40:00,25.41,25.42,25.4,25.42,25100.0,15.9976,16.0039,15.9913,16.0039,25100.0
2012-02-08 13:45:00,25.42,25.44,25.39,25.44,35900.0,16.0039,16.0165,15.985,16.0165,35900.0
2012-02-08 13:50:00,25.44,25.47,25.43,25.44,55400.0,16.0165,16.0354,16.0102,16.0165,55400.0
2012-02-08 13:55:00,25.44,25.45,25.43,25.45,32700.0,16.0165,16.0228,16.0102,16.0228,32700.0
2012-02-08 14:00:00,25.44,25.45,25.43,25.44,20600.0,16.0165,16.0228,16.0102,16.0165,20600.0
2012-02-08 14:05:00,25.45,25.46,25.44,25.45,39900.0,16.0228,16.0291,16.0165,16.0228,39900.0
2012-02-08 14:10:00,25.45,25.47,25.42,25.42,41900.0,16.0228,16.0354,16.0039,16.0039,41900.0
2012-02-08 14:15:00,25.42,25.44,25.39,25.44,33000.0,16.0039,16.0165,15.985,16.0165,33000.0
2012-02-08 14:20:00,25.44,25.46,25.42,25.44,63700.0,16.0165,16.0291,16.0039,16.0165,63700.0
2012-02-08 14:25:00,25.44,25.5,25.43,25.44,78000.0,16.0165,16.0543,16.0102,16.0165,78000.0
2012-02-08 14:30:00,25.44,25.44,25.4,25.41,52600.0,16.0165,16.0165,15.9913,15.9976,52600.0
2012-02-08 14:35:00,25.42,25.47,25.41,25.46,31300.0,16.0039,16.0354,15.9976,16.0291,31300.0
2012-02-08 14:40:00,25.45,25.47,25.43,25.46,60200.0,16.0228,16.0354,16.0102,16.0291,60200.0
2012-02-08 14:45:00,25.46,25.52,25.45,25.5,83100.0,16.0291,16.0668,16.0228,16.0543,83100.0
2012-02-08 14:50:00,25.5,25.52,25.47,25.49,42600.0,16.0543,16.0668,16.0354,16.048,42600.0
2012-02-08 14:55:00,25.49,25.53,25.48,25.51,87700.0,16.048,16.0731,16.0417,16.0606,87700.0
2012-02-08 15:00:00,25.51,25.53,25.5,25.52,79300.0,16.0606,16.0731,16.0543,16.0668,79300.0
2012-02-08 15:05:00,25.52,25.52,25.48,25.49,40300.0,16.0668,16.0668,16.0417,16.048,40300.0
2012-02-08 15:10:00,25.49,25.53,25.48,25.51,60000.0,16.048,16.0731,16.0417,16.0606,60000.0
2012-02-08 15:15:00,25.5,25.51,25.48,25.51,40600.0,16.0543,16.0606,16.0417,16.0606,40600.0
2012-02-08 15:20:00,25.5,25.52,25.49,25.5,45100.0,16.0543,16.0668,16.048,16.0543,45100.0
2012-02-08 15:25:00,25.49,25.54,25.49,25.51,94900.0,16.048,16.0794,16.048,16.0606,94900.0
2012-02-08 15:30:00,25.51,25.51,25.48,25.5,137300.0,16.0606,16.0606,16.0417,16.0543,137300.0
2012-02-08 15:35:00,25.49,25.53,25.49,25.51,128000.0,16.048,16.0731,16.048,16.0606,128000.0
2012-02-08 15:40:00,25.51,25.51,25.46,25.48,99100.0,16.0606,16.0606,16.0291,16.0417,99100.0
2012-02-08 15:45:00,25.47,25.48,25.41,25.43,193300.0,16.0354,16.0417,15.9976,16.0102,193300.0
2012-02-08 15:50:00,25.43,25.45,25.41,25.43,169500.0,16.0102,16.0228,15.9976,16.0102,169500.0
2012-02-08 15:55:00,25.43,25.45,25.39,25.39,359900.0,16.0102,16.0228,15.985,15.985,359900.0
2012-02-09 09:30:00,25.5,25.59,25.42,25.48,71500.0,16.0543,16.1109,16.0039,16.0417,71500.0
2012-02-09 09:35:00,25.48,25.5,25.35,25.38,53800.0,16.0417,16.0543,15.9598,15.9787,53800.0
2012-02-09 09:40:00,25.39,25.43,25.37,25.4,60400.0,15.985,16.0102,15.9724,15.9913,60400.0
2012-02-09 09:45:00,25.4,25.47,25.35,25.38,87600.0,15.9913,16.0354,15.9598,15.9787,87600.0
2012-02-09 09:50:00,25.38,25.4,25.28,25.35,79600.0,15.9787,15.9913,15.9158,15.9598,79600.0
2012-02-09 09:55:00,25.36,25.43,25.31,25.42,28700.0,15.9661,16.0102,15.9346,16.0039,28700.0
2012-02-09 10:00:00,25.42,25.42,25.24,25.3,105300.0,16.0039,16.0039,15.8906,15.9283,105300.0
2012-02-09 10:05:00,25.31,25.32,25.29,25.32,33900.0,15.9346,15.9409,15.922,15.9409,33900.0
2012-02-09 10:10:00,25.31,25.35,25.3,25.34,42800.0,15.9346,15.9598,15.9283,15.9535,42800.0
2012-02-09 10:15:00,25.34,25.35,25.3,25.3,52700.0,15.9535,15.9598,15.9283,15.9283,52700.0
2012-02-09 10:20:00,25.3,25.31,25.18,25.19,45800.0,15.9283,15.9346,15.8528,15.8591,45800.0
2012-02-09 10:25:00,25.19,25.23,25.12,25.18,61800.0,15.8591,15.8843,15.815,15.8528,61800.0
2012-02-09 10:30:00,25.17,25.18,25.11,25.13,43500.0,15.8465,15.8528,15.8087,15.8213,43500.0
2012-02-09 10:35:00,25.14,25.14,25.05,25.05,72500.0,15.8276,15.8276,15.7709,15.7709,72500.0
2012-02-09 10:40:00,25.05,25.08,25.04,25.06,65100.0,15.7709,15.7898,15.7647,15.7772,65100.0
2012-02-09 10:45:00,25.07,25.13,25.07,25.11,50200.0,15.7835,15.8213,15.7835,15.8087,50200.0
2012-02-09 10:50:00,25.11,25.15,25.1,25.11,32600.0,15.8087,15.8339,15.8024,15.8087,32600.0
2012-02-09 10:55:00,25.1,25.11,25.09,25.1,31900.0,15.8024,15.8087,15.7961,15.8024,31900.0
2012-02-09 11:00:00,25.1,25.12,25.09,25.1,32300.0,15.8024,15.815,15.7961,15.8024,32300.0
2012-02-09 11:05:00,25.1,25.12,25.09,25.1,54500.0,15.8024,15.815,15.7961,15.8024,54500.0
2012-02-09 11:10:00,25.09,25.12,25.09,25.12,52700.0,15.7961,15.815,15.7961,15.815,52700.0
2012-02-09 11:15:00,25.11,25.13,25.1,25.1,50600.0,15.8087,15.8213,15.8024,15.8024,50600.0
2012-02-09 11:20:00,25.1,25.14,25.1,25.12,31500.0,15.8024,15.8276,15.8024,15.815,31500.0
2012-02-09 11:25:00,25.12,25.13,25.1,25.1,16100.0,15.815,15.8213,15.8024,15.8024,16100.0
2012-02-09 11:30:00,25.1,25.14,25.09,25.14,114000.0,15.8024,15.8276,15.7961,15.8276,114000.0
2012-02-09 11:35:00,25.14,25.18,25.1,25.1,83800.0,15.8276,15.8528,15.8024,15.8024,83800.0
2012-02-09 11:40:00,25.1,25.11,25.09,25.1,28500.0,15.8024,15.8087,15.7961,15.8024,28500.0
2012-02-09 11:45:00,25.09,25.14,25.07,25.13,70800.0,15.7961,15.8276,15.7835,15.8213,70800.0
2012-02-09 11:50:00,25.13,25.2,25.12,25.19,40700.0,15.8213,15.8654,15.815,15.8591,40700.0
2012-02-09 11:55:00,25.2,25.21,25.18,25.2,30900.0,15.8654,15.8717,15.8528,15.8654,30900.0
2012-02-09 12:00:00,25.2,25.23,25.19,25.21,107500.0,15.8654,15.8843,15.8591,15.8717,107500.0
2012-02-09 12:05:00,25.21,25.23,25.21,25.23,8200.0,15.8717,15.8843,15.8717,15.8843,8200.0
2012-02-09 12:10:00,25.23,25.26,25.22,25.26,23000.0,15.8843,15.9032,15.878,15.9032,23000.0
2012-02-09 12:15:00,25.26,25.26,25.21,25.22,52100.0,15.9032,15.9032,15.8717,15.878,52100.0
2012-02-09 12:20:00,25.22,25.22,25.21,25.22,9500.0,15.878,15.878,15.8717,15.878,9500.0
2012-02-09 12:25:00,25.23,25.24,25.2,25.21,30000.0,15.8843,15.8906,15.8654,15.8717,30000.0
2012-02-09 12:30:00,25.21,25.23,25.2,25.23,25900.0,15.8717,15.8843,15.8654,15.8843,25900.0
2012-02-09 12:35:00,25.22,25.26,25.22,25.26,41500.0,15.878,15.9032,15.878,15.9032,41500.0
2012-02-09 12:40:00,25.25,25.26,25.25,25.25,15100.0,15.8969,15.9032,15.8969,15.8969,15100.0
2012-02-09 12:45:00,25.26,25.29,25.25,25.29,44100.0,15.9032,15.922,15.8969,15.922,44100.0
2012-02-09 12:50:00,25.28,25.29,25.26,25.27,47400.0,15.9158,15.922,15.9032,15.9095,47400.0
2012-02-09 12:55:00,25.27,25.27,25.23,25.25,69800.0,15.9095,15.9095,15.8843,15.8969,69800.0
2012-02-09 13:00:00,25.25,25.3,25.25,25.27,32400.0,15.8969,15.9283,15.8969,15.9095,32400.0
2012-02-09 13:05:00,25.27,25.28,25.25,25.25,20400.0,15.9095,15.9158,15.8969,15.8969,20400.0
2012-02-09 13:10:00,25.25,25.28,25.24,25.27,87700.0,15.8969,15.9158,15.8906,15.9095,87700.0
2012-02-09 13:15:00,25.28,25.32,25.26,25.32,45800.0,15.9158,15.9409,15.9032,15.9409,45800.0
2012-02-09 13:20:00,25.31,25.35,25.31,25.33,59400.0,15.9346,15.9598,15.9346,15.9472,59400.0
2012-02-09 13:25:00,25.33,25.34,25.31,25.33,19400.0,15.9472,15.9535,15.9346,15.9472,19400.0
2012-02-09 13:30:00,25.33,25.34,25.28,25.29,50600.0,15.9472,15.9535,15.9158,15.922,50600.0
2012-02-09 13:35:00,25.29,25.29,25.28,25.29,6100.0,15.922,15.922,15.9158,15.922,6100.0
2012-02-09 13:40:00,25.29,25.29,25.28,25.29,22800.0,15.922,15.922,15.9158,15.922,22800.0
2012-02-09 13:45:00,25.29,25.29,25.28,25.29,31400.0,15.922,15.922,15.9158,15.922,31400.0
2012-02-09 13:50:00,25.29,25.3,25.27,25.3,85600.0,15.922,15.9283,15.9095,15.9283,85600.0
2012-02-09 13:55:00,25.3,25.31,25.27,25.28,54900.0,15.9283,15.9346,15.9095,15.9158,54900.0
2012-02-09 14:00:00,25.29,25.34,25.28,25.34,33800.0,15.922,15.9535,15.9158,15.9535,33800.0
2012-02-09 14:05:00,25.34,25.35,25.3,25.3,58700.0,15.9535,15.9598,15.9283,15.9283,58700.0
2012-02-09 14:10:00,25.3,25.31,25.29,25.3,38200.0,15.9283,15.9346,15.922,15.9283,38200.0
2012-02-09 14:15:00,25.3,25.32,25.29,25.29,51600.0,15.9283,15.9409,15.922,15.922,51600.0
2012-02-09 14:20:00,25.3,25.36,25.3,25.31,73800.0,15.9283,15.9661,15.9283,15.9346,73800.0
2012-02-09 14:25:00,25.31,25.33,25.31,25.31,33400.0,15.9346,15.9472,15.9346,15.9346,33400.0
2012-02-09 14:30:00,25.32,25.35,25.32,25.35,128500.0,15.9409,15.9598,15.9409,15.9598,128500.0
2012-02-09 14:35:00,25.34,25.38,25.34,25.34,89800.0,15.9535,15.9787,15.9535,15.9535,89800.0
2012-02-09 14:40:00,25.34,25.35,25.3,25.31,43900.0,15.9535,15.9598,15.9283,15.9346,43900.0
2012-02-09 14:45:00,25.32,25.34,25.3,25.33,37100.0,15.9409,15.9535,15.9283,15.9472,37100.0
2012-02-09 14:50:00,25.34,25.34,25.3,25.32,29900.0,15.9535,15.9535,15.9283,15.9409,29900.0
2012-02-09 14:55:00,25.32,25.32,25.29,25.3,38800.0,15.9409,15.9409,15.922,15.9283,38800.0
2012-02-09 15:00:00,25.3,25.31,25.29,25.3,32300.0,15.9283,15.9346,15.922,15.9283,32300.0
2012-02-09 15:05:00,25.3,25.3,25.29,25.3,25300.0,15.9283,15.9283,15.922,15.9283,25300.0
2012-02-09 15:10:00,25.3,25.32,25.29,25.31,44800.0,15.9283,15.9409,15.922,15.9346,44800.0
2012-02-09 15:15:00,25.31,25.31,25.3,25.3,30700.0,15.9346,15.9346,15.9283,15.9283,30700.0
2012-02-09 15:20:00,25.31,25.32,25.29,25.32,63400.0,15.9346,15.9409,15.922,15.9409,63400.0
2012-02-09 15:25:00,25.32,25.38,25.32,25.38,38900.0,15.9409,15.9787,15.9409,15.9787,38900.0
2012-02-09 15:30:00,25.38,25.41,25.35,25.35,184900.0,15.9787,15.9976,15.9598,15.9598,184900.0
2012-02-09 15:35:00,25.36,25.39,25.33,25.34,172800.0,15.9661,15.985,15.9472,15.9535,172800.0
2012-02-09 15:40:00,25.33,25.35,25.31,25.35,98400.0,15.9472,15.9598,15.9346,15.9598,98400.0
2012-02-09 15:45:00,25.35,25.38,25.34,25.36,88500.0,15.9598,15.9787,15.9535,15.9661,88500.0
2012-02-09 15:50:00,25.35,25.36,25.3,25.35,124600.0,15.9598,15.9661,15.9283,15.9598,124600.0
2012-02-09 15:55:00,25.34,25.35,25.31,25.33,163500.0,15.9535,15.9598,15.9346,15.9472,163500.0
2012-02-10 09:30:00,25.15,25.23,25.14,25.2,62000.0,15.8339,15.8843,15.8276,15.8654,62000.0
2012-02-10 09:35:00,25.2,25.21,25.09,25.1,34700.0,15.8654,15.8717,15.7961,15.8024,34700.0
2012-02-10 09:40:00,25.1,25.2,25.1,25.15,35000.0,15.8024,15.8654,15.8024,15.8339,35000.0
2012-02-10 09:45:00,25.15,25.18,25.1,25.13,56600.0,15.8339,15.8528,15.8024,15.8213,56600.0
2012-02-10 09:50:00,25.13,25.21,25.13,25.16,39800.0,15.8213,15.8717,15.8213,15.8402,39800.0
2012-02-10 09:55:00,25.15,25.17,25.1,25.13,22200.0,15.8339,15.8465,15.8024,15.8213,22200.0
2012-02-10 10:00:00,25.14,25.15,25.12,25.12,38400.0,15.8276,15.8339,15.815,15.815,38400.0
2012-02-10 10:05:00,25.12,25.15,25.11,25.13,48800.0,15.815,15.8339,15.8087,15.8213,48800.0
2012-02-10 10:10:00,25.13,25.14,25.04,25.04,50000.0,15.8213,15.8276,15.7647,15.7647,50000.0
2012-02-10 10:15:00,25.04,25.12,25.04,25.07,42400.0,15.7647,15.815,15.7647,15.7835,42400.0
2012-02-10 10:20:00,25.08,25.1,25.03,25.04,36000.0,15.7898,15.8024,15.7584,15.7647,36000.0
2012-02-10 10:25:00,25.03,25.13,25.03,25.12,32200.0,15.7584,15.8213,15.7584,15.815,32200.0
2012-02-10 10:30:00,25.12,25.13,25.11,25.12,24400.0,15.815,15.8213,15.8087,15.815,24400.0
2012-02-10 10:35:00,25.13,25.14,25.12,25.13,20500.0,15.8213,15.8276,15.815,15.8213,20500.0
2012-02-10 10:40:00,25.14,25.16,25.13,25.15,20800.0,15.8276,15.8402,15.8213,15.8339,20800.0
2012-02-10 10:45:00,25.15,25.15,25.07,25.1,44400.0,15.8339,15.8339,15.7835,15.8024,44400.0
2012-02-10 10:50:00,25.1,25.11,25.08,25.09,29600.0,15.8024,15.8087,15.7898,15.7961,29600.0
2012-02-10 10:55:00,25.09,25.1,25.07,25.08,21800.0,15.7961,15.8024,15.7835,15.7898,21800.0
2012-02-10 11:00:00,25.08,25.11,25.08,25.08,34100.0,15.7898,15.8087,15.7898,15.7898,34100.0
2012-02-10 11:05:00,25.08,25.1,25.06,25.08,137600.0,15.7898,15.8024,15.7772,15.7898,137600.0
2012-02-10 11:10:00,25.08,25.13,25.08,25.09,53400.0,15.7898,15.8213,15.7898,15.7961,53400.0
2012-02-10 11:15:00,25.09,25.12,25.09,25.12,17400.0,15.7961,15.815,15.7961,15.815,17400.0
2012-02-10 11:20:00,25.13,25.15,25.12,25.14,16100.0,15.8213,15.8339,15.815,15.8276,16100.0
2012-02-10 11:25:00,25.15,25.16,25.1,25.11,16600.0,15.8339,15.8402,15.8024,15.8087,16600.0
2012-02-10 11:30:00,25.1,25.1,25.08,25.09,29600.0,15.8024,15.8024,15.7898,15.7961,29600.0
2012-02-10 11:35:00,25.09,25.11,25.09,25.11,15700.0,15.7961,15.8087,15.7961,15.8087,15700.0
2012-02-10 11:40:00,25.11,25.12,25.1,25.12,16000.0,15.8087,15.815,15.8024,15.815,16000.0
2012-02-10 11:45:00,25.12,25.15,25.11,25.14,73900.0,15.815,15.8339,15.8087,15.8276,73900.0
2012-02-10 11:50:00,25.14,25.19,25.14,25.18,23200.0,15.8276,15.8591,15.8276,15.8528,23200.0
2012-02-10 11:55:00,25.18,25.18,25.16,25.17,13000.0,15.8528,15.8528,15.8402,15.8465,13000.0
2012-02-10 12:00:00,25.17,25.19,25.17,25.19,13900.0,15.8465,15.8591,15.8465,15.8591,13900.0
2012-02-10 12:05:00,25.19,25.2,25.15,25.15,32100.0,15.8591,15.8654,15.8339,15.8339,32100.0
2012-02-10 12:10:00,25.14,25.16,25.14,25.14,17900.0,15.8276,15.8402,15.8276,15.8276,17900.0
2012-02-10 12:15:00,25.14,25.18,25.14,25.18,18800.0,15.8276,15.8528,15.8276,15.8528,18800.0
2012-02-10 12:20:00,25.18,25.18,25.16,25.16,14800.0,15.8528,15.8528,15.8402,15.8402,14800.0
2012-02-10 12:25:00,25.17,25.19,25.16,25.19,6900.0,15.8465,15.8591,15.8402,15.8591,6900.0
2012-02-10 12:30:00,25.19,25.23,25.18,25.22,17800.0,15.8591,15.8843,15.8528,15.878,17800.0
2012-02-10 12:35:00,25.22,25.26,25.21,25.25,25900.0,15.878,15.9032,15.8717,15.8969,25900.0
2012-02-10 12:40:00,25.24,25.24,25.21,25.24,9800.0,15.8906,15.8906,15.8717,15.8906,9800.0
2012-02-10 12:45:00,25.24,25.26,25.24,25.26,5500.0,15.8906,15.9032,15.8906,15.9032,5500.0
2012-02-10 12:50:00,25.26,25.26,25.25,25.26,2500.0,15.9032,15.9032,15.8969,15.9032,2500.0
2012-02-10 12:55:00,25.26,25.29,25.26,25.28,21800.0,15.9032,15.922,15.9032,15.9158,21800.0
2012-02-10 13:00:00,25.28,25.28,25.26,25.27,6700.0,15.9158,15.9158,15.9032,15.9095,6700.0
2012-02-10 13:05:00,25.27,25.3,25.25,25.26,16300.0,15.9095,15.9283,15.8969,15.9032,16300.0
2012-02-10 13:10:00,25.26,25.28,25.25,25.25,11800.0,15.9032,15.9158,15.8969,15.8969,11800.0
2012-02-10 13:15:00,25.24,25.25,25.2,25.24,82700.0,15.8906,15.8969,15.8654,15.8906,82700.0
2012-02-10 13:20:00,25.23,25.23,25.2,25.23,13700.0,15.8843,15.8843,15.8654,15.8843,13700.0
2012-02-10 13:25:00,25.23,25.23,25.2,25.2,14700.0,15.8843,15.8843,15.8654,15.8654,14700.0
2012-02-10 13:30:00,25.19,25.2,25.12,25.13,17700.0,15.8591,15.8654,15.815,15.8213,17700.0
2012-02-10 13:35:00,25.13,25.13,25.05,25.09,44800.0,15.8213,15.8213,15.7709,15.7961,44800.0
2012-02-10 13:40:00,25.1,25.11,25.08,25.1,16500.0,15.8024,15.8087,15.7898,15.8024,16500.0
2012-02-10 13:45:00,25.1,25.11,25.09,25.1,11300.0,15.8024,15.8087,15.7961,15.8024,11300.0
2012-02-10 13:50:00,25.09,25.12,25.08,25.11,43200.0,15.7961,15.815,15.7898,15.8087,43200.0
2012-02-10 13:55:00,25.11,25.12,25.07,25.07,57000.0,15.8087,15.815,15.7835,15.7835,57000.0
2012-02-10 14:00:00,25.07,25.08,25.05,25.06,90200.0,15.7835,15.7898,15.7709,15.7772,90200.0
2012-02-10 14:05:00,25.07,25.07,25.06,25.06,16900.0,15.7835,15.7835,15.7772,15.7772,16900.0
2012-02-10 14:10:00,25.07,25.09,25.02,25.03,41500.0,15.7835,15.7961,15.7521,15.7584,41500.0
2012-02-10 14:15:00,25.02,25.06,25.02,25.05,27000.0,15.7521,15.7772,15.7521,15.7709,27000.0
2012-02-10 14:20:00,25.06,25.06,24.99,24.99,64300.0,15.7772,15.7772,15.7332,15.7332,64300.0
2012-02-10 14:25:00,25.0,25.01,25.0,25.0,26600.0,15.7395,15.7458,15.7395,15.7395,26600.0
2012-02-10 14:30:00,25.01,25.04,25.0,25.04,24100.0,15.7458,15.7647,15.7395,15.7647,24100.0
2012-02-10 14:35:00,25.03,25.04,25.01,25.01,34700.0,15.7584,15.7647,15.7458,15.7458,34700.0
2012-02-10 14:40:00,25.02,25.03,25.02,25.02,34400.0,15.7521,15.7584,15.7521,15.7521,34400.0
2012-02-10 14:45:00,25.03,25.04,25.02,25.03,38700.0,15.7584,15.7647,15.7521,15.7584,38700.0
2012-02-10 14:50:00,25.03,25.05,25.02,25.04,17800.0,15.7584,15.7709,15.7521,15.7647,17800.0
2012-02-10 14:55:00,25.04,25.05,25.03,25.05,20800.0,15.7647,15.7709,15.7584,15.7709,20800.0
2012-02-10 15:00:00,25.05,25.05,25.0,25.0,42900.0,15.7709,15.7709,15.7395,15.7395,42900.0
2012-02-10 15:05:00,25.0,25.01,24.98,25.0,36600.0,15.7395,15.7458,15.7269,15.7395,36600.0
2012-02-10 15:10:00,25.0,25.0,24.92,24.95,117300.0,15.7395,15.7395,15.6891,15.708,117300.0
2012-02-10 15:15:00,24.95,24.99,24.95,24.99,37500.0,15.708,15.7332,15.708,15.7332,37500.0
2012-02-10 15:20:00,24.98,25.01,24.98,25.01,25800.0,15.7269,15.7458,15.7269,15.7458,25800.0
2012-02-10 15:25:00,25.01,25.04,25.0,25.04,31000.0,15.7458,15.7647,15.7395,15.7647,31000.0
2012-02-10 15:30:00,25.04,25.07,25.03,25.06,40500.0,15.7647,15.7835,15.7584,15.7772,40500.0
2012-02-10 15:35:00,25.07,25.09,25.06,25.07,49200.0,15.7835,15.7961,15.7772,15.7835,49200.0
2012-02-10 15:40:00,25.07,25.1,25.07,25.09,78400.0,15.7835,15.8024,15.7835,15.7961,78400.0
2012-02-10 15:45:00,25.09,25.12,25.06,25.06,98900.0,15.7961,15.815,15.7772,15.7772,98900.0
2012-02-10 15:50:00,25.06,25.07,25.04,25.05,46000.0,15.7772,15.7835,15.7647,15.7709,46000.0
2012-02-10 15:55:00,25.05,25.08,25.04,25.07,182800.0,15.7709,15.7898,15.7647,15.7835,182800.0
2012-02-13 09:30:00,25.22,25.45,25.22,25.26,86200.0,15.878,16.0228,15.878,15.9032,86200.0
2012-02-13 09:35:00,25.27,25.34,25.26,25.3,24900.0,15.9095,15.9535,15.9032,15.9283,24900.0
2012-02-13 09:40:00,25.3,25.3,25.25,25.25,18100.0,15.9283,15.9283,15.8969,15.8969,18100.0
2012-02-13 09:45:00,25.23,25.24,25.15,25.16,33000.0,15.8843,15.8906,15.8339,15.8402,33000.0
2012-02-13 09:50:00,25.17,25.18,25.14,25.14,17200.0,15.8465,15.8528,15.8276,15.8276,17200.0
2012-02-13 09:55:00,25.15,25.21,25.14,25.18,31100.0,15.8339,15.8717,15.8276,15.8528,31100.0
2012-02-13 10:00:00,25.18,25.18,25.14,25.17,20200.0,15.8528,15.8528,15.8276,15.8465,20200.0
2012-02-13 10:05:00,25.17,25.19,25.17,25.19,16500.0,15.8465,15.8591,15.8465,15.8591,16500.0
2012-02-13 10:10:00,25.19,25.19,25.1,25.1,70700.0,15.8591,15.8591,15.8024,15.8024,70700.0
2012-02-13 10:15:00,25.11,25.11,25.02,25.02,36200.0,15.8087,15.8087,15.7521,15.7521,36200.0
2012-02-13 10:20:00,25.02,25.05,25.02,25.03,36200.0,15.7521,15.7709,15.7521,15.7584,36200.0
2012-02-13 10:25:00,25.03,25.07,25.03,25.06,36800.0,15.7584,15.7835,15.7584,15.7772,36800.0
2012-02-13 10:30:00,25.07,25.11,25.07,25.08,30600.0,15.7835,15.8087,15.7835,15.7898,30600.0
2012-02-13 10:35:00,25.08,25.09,25.07,25.07,19800.0,15.7898,15.7961,15.7835,15.7835,19800.0
2012-02-13 10:40:00,25.06,25.1,25.05,25.07,66300.0,15.7772,15.8024,15.7709,15.7835,66300.0
2012-02-13 10:45:00,25.07,25.07,25.03,25.04,16100.0,15.7835,15.7835,15.7584,15.7647,16100.0
2012-02-13 10:50:00,25.04,25.1,25.03,25.08,48600.0,15.7647,15.8024,15.7584,15.7898,48600.0
2012-02-13 10:55:00,25.08,25.08,25.05,25.08,27500.0,15.7898,15.7898,15.7709,15.7898,27500.0
2012-02-13 11:00:00,25.07,25.12,25.07,25.12,26400.0,15.7835,15.815,15.7835,15.815,26400.0
2012-02-13 11:05:00,25.11,25.18,25.11,25.18,26000.0,15.8087,15.8528,15.8087,15.8528,26000.0
2012-02-13 11:10:00,25.17,25.2,25.14,25.18,41600.0,15.8465,15.8654,15.8276,15.8528,41600.0
2012-02-13 11:15:00,25.18,25.18,25.13,25.15,21900.0,15.8528,15.8528,15.8213,15.8339,21900.0
2012-02-13 11:20:00,25.15,25.16,25.13,25.15,30400.0,15.8339,15.8402,15.8213,15.8339,30400.0
2012-02-13 11:25:00,25.15,25.16,25.14,25.16,32800.0,15.8339,15.8402,15.8276,15.8402,32800.0
2012-02-13 11:30:00,25.16,25.19,25.15,25.19,49100.0,15.8402,15.8591,15.8339,15.8591,49100.0
2012-02-13 11:35:00,25.2,25.23,25.17,25.23,53500.0,15.8654,15.8843,15.8465,15.8843,53500.0
2012-02-13 11:40:00,25.23,25.29,25.23,25.28,64900.0,15.8843,15.922,15.8843,15.9158,64900.0
2012-02-13 11:45:00,25.28,25.31,25.25,25.28,40900.0,15.9158,15.9346,15.8969,15.9158,40900.0
2012-02-13 11:50:00,25.29,25.3,25.27,25.28,13400.0,15.922,15.9283,15.9095,15.9158,13400.0
2012-02-13 11:55:00,25.28,25.3,25.24,25.26,66000.0,15.9158,15.9283,15.8906,15.9032,66000.0
2012-02-13 12:00:00,25.26,25.31,25.26,25.3,55400.0,15.9032,15.9346,15.9032,15.9283,55400.0
2012-02-13 12:05:00,25.31,25.31,25.26,25.26,28900.0,15.9346,15.9346,15.9032,15.9032,28900.0
2012-02-13 12:10:00,25.27,25.28,25.26,25.27,10200.0,15.9095,15.9158,15.9032,15.9095,10200.0
2012-02-13 12:15:00,25.27,25.28,25.25,25.25,14000.0,15.9095,15.9158,15.8969,15.8969,14000.0
2012-02-13 12:20:00,25.25,25.26,25.25,25.26,7200.0,15.8969,15.9032,15.8969,15.9032,7200.0
2012-02-13 12:25:00,25.26,25.26,25.24,25.25,10200.0,15.9032,15.9032,15.8906,15.8969,10200.0
2012-02-13 12:30:00,25.24,25.24,25.2,25.2,53000.0,15.8906,15.8906,15.8654,15.8654,53000.0
2012-02-13 12:35:00,25.2,25.2,25.19,25.19,11200.0,15.8654,15.8654,15.8591,15.8591,11200.0
2012-02-13 12:40:00,25.19,25.19,25.17,25.19,12600.0,15.8591,15.8591,15.8465,15.8591,12600.0
2012-02-13 12:45:00,25.18,25.2,25.18,25.19,5800.0,15.8528,15.8654,15.8528,15.8591,5800.0
2012-02-13 12:50:00,25.2,25.21,25.19,25.21,11500.0,15.8654,15.8717,15.8591,15.8717,11500.0
2012-02-13 12:55:00,25.21,25.21,25.18,25.18,14800.0,15.8717,15.8717,15.8528,15.8528,14800.0
2012-02-13 13:00:00,25.19,25.2,25.18,25.18,25700.0,15.8591,15.8654,15.8528,15.8528,25700.0
2012-02-13 13:05:00,25.18,25.19,25.16,25.16,13800.0,15.8528,15.8591,15.8402,15.8402,13800.0
2012-02-13 13:10:00,25.16,25.18,25.16,25.17,16900.0,15.8402,15.8528,15.8402,15.8465,16900.0
2012-02-13 13:15:00,25.18,25.18,25.15,25.15,19800.0,15.8528,15.8528,15.8339,15.8339,19800.0
2012-02-13 13:20:00,25.15,25.18,25.15,25.17,10600.0,15.8339,15.8528,15.8339,15.8465,10600.0
2012-02-13 13:25:00,25.18,25.18,25.17,25.18,5700.0,15.8528,15.8528,15.8465,15.8528,5700.0
2012-02-13 13:30:00,25.17,25.18,25.15,25.17,27300.0,15.8465,15.8528,15.8339,15.8465,27300.0
2012-02-13 13:35:00,25.18,25.19,25.16,25.16,21700.0,15.8528,15.8591,15.8402,15.8402,21700.0
2012-02-13 13:40:00,25.16,25.18,25.16,25.18,5400.0,15.8402,15.8528,15.8402,15.8528,5400.0
2012-02-13 13:45:00,25.17,25.19,25.16,25.16,7200.0,15.8465,15.8591,15.8402,15.8402,7200.0
2012-02-13 13:50:00,25.16,25.2,25.16,25.17,17000.0,15.8402,15.8654,15.8402,15.8465,17000.0
2012-02-13 13:55:00,25.17,25.18,25.16,25.16,8500.0,15.8465,15.8528,15.8402,15.8402,8500.0
2012-02-13 14:00:00,25.16,25.16,25.15,25.16,17200.0,15.8402,15.8402,15.8339,15.8402,17200.0
2012-02-13 14:05:00,25.17,25.17,25.16,25.16,2600.0,15.8465,15.8465,15.8402,15.8402,2600.0
2012-02-13 14:10:00,25.17,25.19,25.17,25.19,24100.0,15.8465,15.8591,15.8465,15.8591,24100.0
2012-02-13 14:15:00,25.18,25.22,25.18,25.22,17100.0,15.8528,15.878,15.8528,15.878,17100.0
2012-02-13 14:20:00,25.21,25.27,25.21,25.25,45600.0,15.8717,15.9095,15.8717,15.8969,45600.0
2012-02-13 14:25:00,25.26,25.26,25.24,25.24,18100.0,15.9032,15.9032,15.8906,15.8906,18100.0
2012-02-13 14:30:00,25.24,25.25,25.24,25.25,9000.0,15.8906,15.8969,15.8906,15.8969,9000.0
2012-02-13 14:35:00,25.25,25.27,25.24,25.25,38000.0,15.8969,15.9095,15.8906,15.8969,38000.0
2012-02-13 14:40:00,25.26,25.3,25.26,25.3,55600.0,15.9032,15.9283,15.9032,15.9283,55600.0
2012-02-13 14:45:00,25.3,25.34,25.29,25.33,97500.0,15.9283,15.9535,15.922,15.9472,97500.0
2012-02-13 14:50:00,25.33,25.34,25.29,25.29,38300.0,15.9472,15.9535,15.922,15.922,38300.0
2012-02-13 14:55:00,25.29,25.3,25.29,25.29,47100.0,15.922,15.9283,15.922,15.922,47100.0
2012-02-13 15:00:00,25.3,25.32,25.29,25.29,59000.0,15.9283,15.9409,15.922,15.922,59000.0
2012-02-13 15:05:00,25.29,25.29,25.28,25.28,20400.0,15.922,15.922,15.9158,15.9158,20400.0
2012-02-13 15:10:00,25.28,25.29,25.25,25.27,59800.0,15.9158,15.922,15.8969,15.9095,59800.0
2012-02-13 15:15:00,25.28,25.28,25.26,25.26,27500.0,15.9158,15.9158,15.9032,15.9032,27500.0
2012-02-13 15:20:00,25.26,25.27,25.26,25.26,15400.0,15.9032,15.9095,15.9032,15.9032,15400.0
2012-02-13 15:25:00,25.26,25.27,25.23,25.24,86600.0,15.9032,15.9095,15.8843,15.8906,86600.0
2012-02-13 15:30:00,25.24,25.25,25.22,25.24,37800.0,15.8906,15.8969,15.878,15.8906,37800.0
2012-02-13 15:35:00,25.24,25.25,25.24,25.24,20200.0,15.8906,15.8969,15.8906,15.8906,20200.0
2012-02-13 15:40:00,25.24,25.24,25.2,25.2,64300.0,15.8906,15.8906,15.8654,15.8654,64300.0
2012-02-13 15:45:00,25.21,25.21,25.18,25.2,76100.0,15.8717,15.8717,15.8528,15.8654,76100.0
2012-02-13 15:50:00,25.2,25.22,25.17,25.17,62100.0,15.8654,15.878,15.8465,15.8465,62100.0
2012-02-13 15:55:00,25.18,25.2,25.17,25.19,139700.0,15.8528,15.8654,15.8465,15.8591,139700.0
2012-02-14 09:30:00,25.28,25.28,25.14,25.18,51300.0,15.9158,15.9158,15.8276,15.8528,51300.0
2012-02-14 09:35:00,25.18,25.25,25.16,25.24,23200.0,15.8528,15.8969,15.8402,15.8906,23200.0
2012-02-14 09:40:00,25.24,25.34,25.24,25.32,27200.0,15.8906,15.9535,15.8906,15.9409,27200.0
2012-02-14 09:45:00,25.32,25.4,25.32,25.4,58800.0,15.9409,15.9913,15.9409,15.9913,58800.0
2012-02-14 09:50:00,25.39,25.43,25.35,25.35,47900.0,15.985,16.0102,15.9598,15.9598,47900.0
2012-02-14 09:55:00,25.35,25.35,25.27,25.28,19200.0,15.9598,15.9598,15.9095,15.9158,19200.0
2012-02-14 10:00:00,25.27,25.31,25.27,25.3,18300.0,15.9095,15.9346,15.9095,15.9283,18300.0
2012-02-14 10:05:00,25.3,25.3,25.27,25.28,47700.0,15.9283,15.9283,15.9095,15.9158,47700.0
2012-02-14 10:10:00,25.28,25.33,25.26,25.33,42400.0,15.9158,15.9472,15.9032,15.9472,42400.0
2012-02-14 10:15:00,25.33,25.35,25.32,25.34,25400.0,15.9472,15.9598,15.9409,15.9535,25400.0
2012-02-14 10:20:00,25.34,25.43,25.34,25.41,48900.0,15.9535,16.0102,15.9535,15.9976,48900.0
2012-02-14 10:25:00,25.41,25.42,25.39,25.41,37400.0,15.9976,16.0039,15.985,15.9976,37400.0
2012-02-14 10:30:00,25.42,25.43,25.37,25.38,33200.0,16.0039,16.0102,15.9724,15.9787,33200.0
2012-02-14 10:35:00,25.38,25.39,25.35,25.35,19800.0,15.9787,15.985,15.9598,15.9598,19800.0
2012-02-14 10:40:00,25.35,25.38,25.33,25.36,70200.0,15.9598,15.9787,15.9472,15.9661,70200.0
2012-02-14 10:45:00,25.37,25.38,25.33,25.33,23300.0,15.9724,15.9787,15.9472,15.9472,23300.0
2012-02-14 10:50:00,25.33,25.34,25.33,25.34,20600.0,15.9472,15.9535,15.9472,15.9535,20600.0
2012-02-14 10:55:00,25.33,25.34,25.29,25.3,42400.0,15.9472,15.9535,15.922,15.9283,42400.0
2012-02-14 11:00:00,25.3,25.3,25.29,25.3,9800.0,15.9283,15.9283,15.922,15.9283,9800.0
2012-02-14 11:05:00,25.29,25.31,25.29,25.3,11700.0,15.922,15.9346,15.922,15.9283,11700.0
2012-02-14 11:10:00,25.3,25.3,25.29,25.29,8100.0,15.9283,15.9283,15.922,15.922,8100.0
2012-02-14 11:15:00,25.29,25.32,25.29,25.3,14800.0,15.922,15.9409,15.922,15.9283,14800.0
2012-02-14 11:20:00,25.31,25.33,25.29,25.32,67100.0,15.9346,15.9472,15.922,15.9409,67100.0
2012-02-14 11:25:00,25.32,25.39,25.3,25.39,127000.0,15.9409,15.985,15.9283,15.985,127000.0
2012-02-14 11:30:00,25.39,25.39,25.32,25.35,106600.0,15.985,15.985,15.9409,15.9598,106600.0
2012-02-14 11:35:00,25.35,25.4,25.34,25.4,12700.0,15.9598,15.9913,15.9535,15.9913,12700.0
2012-02-14 11:40:00,25.39,25.43,25.39,25.43,17300.0,15.985,16.0102,15.985,16.0102,17300.0
2012-02-14 11:45:00,25.43,25.43,25.41,25.41,10600.0,16.0102,16.0102,15.9976,15.9976,10600.0
2012-02-14 11:50:00,25.41,25.46,25.41,25.43,39300.0,15.9976,16.0291,15.9976,16.0102,39300.0
2012-02-14 11:55:00,25.43,25.46,25.41,25.42,35600.0,16.0102,16.0291,15.9976,16.0039,35600.0
2012-02-14 12:00:00,25.42,25.44,25.41,25.41,30600.0,16.0039,16.0165,15.9976,15.9976,30600.0
2012-02-14 12:05:00,25.41,25.44,25.41,25.43,25500.0,15.9976,16.0165,15.9976,16.0102,25500.0
2012-02-14 12:10:00,25.42,25.45,25.42,25.44,15000.0,16.0039,16.0228,16.0039,16.0165,15000.0
2012-02-14 12:15:00,25.44,25.45,25.4,25.41,19800.0,16.0165,16.0228,15.9913,15.9976,19800.0
2012-02-14 12:20:00,25.41,25.42,25.4,25.4,14100.0,15.9976,16.0039,15.9913,15.9913,14100.0
2012-02-14 12:25:00,25.4,25.42,25.4,25.41,12700.0,15.9913,16.0039,15.9913,15.9976,12700.0
2012-02-14 12:30:00,25.41,25.42,25.41,25.41,3600.0,15.9976,16.0039,15.9976,15.9976,3600.0
2012-02-14 12:35:00,25.41,25.42,25.4,25.41,6300.0,15.9976,16.0039,15.9913,15.9976,6300.0
2012-02-14 12:40:00,25.4,25.41,25.4,25.4,5800.0,15.9913,15.9976,15.9913,15.9913,5800.0
2012-02-14 12:45:00,25.4,25.43,25.4,25.42,24100.0,15.9913,16.0102,15.9913,16.0039,24100.0
2012-02-14 12:50:00,25.42,25.44,25.42,25.42,27200.0,16.0039,16.0165,16.0039,16.0039,27200.0
2012-02-14 12:55:00,25.42,25.42,25.37,25.37,14400.0,16.0039,16.0039,15.9724,15.9724,14400.0
2012-02-14 13:00:00,25.37,25.38,25.35,25.37,32300.0,15.9724,15.9787,15.9598,15.9724,32300.0
2012-02-14 13:05:00,25.38,25.39,25.35,25.36,24500.0,15.9787,15.985,15.9598,15.9661,24500.0
2012-02-14 13:10:00,25.35,25.37,25.35,25.36,25200.0,15.9598,15.9724,15.9598,15.9661,25200.0
2012-02-14 13:15:00,25.36,25.37,25.35,25.35,9800.0,15.9661,15.9724,15.9598,15.9598,9800.0
2012-02-14 13:20:00,25.35,25.38,25.35,25.38,16700.0,15.9598,15.9787,15.9598,15.9787,16700.0
2012-02-14 13:25:00,25.38,25.38,25.37,25.37,5300.0,15.9787,15.9787,15.9724,15.9724,5300.0
2012-02-14 13:30:00,25.37,25.4,25.37,25.4,17900.0,15.9724,15.9913,15.9724,15.9913,17900.0
2012-02-14 13:35:00,25.39,25.4,25.39,25.39,16100.0,15.985,15.9913,15.985,15.985,16100.0
2012-02-14 13:40:00,25.39,25.4,25.37,25.37,20100.0,15.985,15.9913,15.9724,15.9724,20100.0
2012-02-14 13:45:00,25.37,25.37,25.36,25.37,4000.0,15.9724,15.9724,15.9661,15.9724,4000.0
2012-02-14 13:50:00,25.36,25.39,25.33,25.34,40600.0,15.9661,15.985,15.9472,15.9535,40600.0
2012-02-14 13:55:00,25.34,25.37,25.33,25.36,16900.0,15.9535,15.9724,15.9472,15.9661,16900.0
2012-02-14 14:00:00,25.37,25.38,25.34,25.38,19000.0,15.9724,15.9787,15.9535,15.9787,19000.0
2012-02-14 14:05:00,25.37,25.4,25.35,25.35,23800.0,15.9724,15.9913,15.9598,15.9598,23800.0
2012-02-14 14:10:00,25.35,25.39,25.35,25.38,30400.0,15.9598,15.985,15.9598,15.9787,30400.0
2012-02-14 14:15:00,25.37,25.38,25.35,25.37,38600.0,15.9724,15.9787,15.9598,15.9724,38600.0
2012-02-14 14:20:00,25.38,25.38,25.32,25.33,27700.0,15.9787,15.9787,15.9409,15.9472,27700.0
2012-02-14 14:25:00,25.33,25.35,25.3,25.32,37100.0,15.9472,15.9598,15.9283,15.9409,37100.0
2012-02-14 14:30:00,25.32,25.32,25.28,25.3,26300.0,15.9409,15.9409,15.9158,15.9283,26300.0
2012-02-14 14:35:00,25.29,25.29,25.28,25.29,7300.0,15.922,15.922,15.9158,15.922,7300.0
2012-02-14 14:40:00,25.29,25.29,25.27,25.27,36100.0,15.922,15.922,15.9095,15.9095,36100.0
2012-02-14 14:45:00,25.27,25.32,25.26,25.3,57300.0,15.9095,15.9409,15.9032,15.9283,57300.0
2012-02-14 14:50:00,25.29,25.33,25.29,25.33,17600.0,15.922,15.9472,15.922,15.9472,17600.0
2012-02-14 14:55:00,25.33,25.36,25.33,25.35,22800.0,15.9472,15.9661,15.9472,15.9598,22800.0
2012-02-14 15:00:00,25.34,25.4,25.34,25.38,24000.0,15.9535,15.9913,15.9535,15.9787,24000.0
2012-02-14 15:05:00,25.38,25.39,25.37,25.37,25700.0,15.9787,15.985,15.9724,15.9724,25700.0
2012-02-14 15:10:00,25.37,25.38,25.36,25.36,15400.0,15.9724,15.9787,15.9661,15.9661,15400.0
2012-02-14 15:15:00,25.36,25.37,25.33,25.33,49000.0,15.9661,15.9724,15.9472,15.9472,49000.0
2012-02-14 15:20:00,25.33,25.34,25.28,25.32,51100.0,15.9472,15.9535,15.9158,15.9409,51100.0
2012-02-14 15:25:00,25.32,25.32,25.29,25.3,16700.0,15.9409,15.9409,15.922,15.9283,16700.0
2012-02-14 15:30:00,25.29,25.34,25.28,25.34,50400.0,15.922,15.9535,15.9158,15.9535,50400.0
2012-02-14 15:35:00,25.34,25.39,25.34,25.39,70100.0,15.9535,15.985,15.9535,15.985,70100.0
2012-02-14 15:40:00,25.39,25.43,25.38,25.41,68500.0,15.985,16.0102,15.9787,15.9976,68500.0
2012-02-14 15:45:00,25.4,25.49,25.39,25.49,85400.0,15.9913,16.048,15.985,16.048,85400.0
2012-02-14 15:50:00,25.49,25.49,25.45,25.47,139900.0,16.048,16.048,16.0228,16.0354,139900.0
2012-02-14 15:55:00,25.47,25.5,25.46,25.5,193500.0,16.0354,16.0543,16.0291,16.0543,193500.0
2012-02-15 09:30:00,25.58,25.65,25.52,25.62,57400.0,16.1046,16.1487,16.0668,16.1298,57400.0
2012-02-15 09:35:00,25.63,25.67,25.51,25.54,60300.0,16.1361,16.1613,16.0606,16.0794,60300.0
2012-02-15 09:40:00,25.54,25.57,25.48,25.54,31000.0,16.0794,16.0983,16.0417,16.0794,31000.0
2012-02-15 09:45:00,25.54,25.67,25.47,25.64,87900.0,16.0794,16.1613,16.0354,16.1424,87900.0
2012-02-15 09:50:00,25.64,25.7,25.64,25.68,34900.0,16.1424,16.1802,16.1424,16.1676,34900.0
2012-02-15 09:55:00,25.68,25.69,25.6,25.62,59200.0,16.1676,16.1739,16.1172,16.1298,59200.0
2012-02-15 10:00:00,25.62,25.63,25.58,25.58,43400.0,16.1298,16.1361,16.1046,16.1046,43400.0
2012-02-15 10:05:00,25.58,25.59,25.49,25.49,119200.0,16.1046,16.1109,16.048,16.048,119200.0
2012-02-15 10:10:00,25.49,25.54,25.49,25.52,75600.0,16.048,16.0794,16.048,16.0668,75600.0
2012-02-15 10:15:00,25.53,25.53,25.44,25.48,101900.0,16.0731,16.0731,16.0165,16.0417,101900.0
2012-02-15 10:20:00,25.48,25.51,25.45,25.51,84100.0,16.0417,16.0606,16.0228,16.0606,84100.0
2012-02-15 10:25:00,25.52,25.52,25.48,25.49,22100.0,16.0668,16.0668,16.0417,16.048,22100.0
2012-02-15 10:30:00,25.49,25.53,25.48,25.48,45100.0,16.048,16.0731,16.0417,16.0417,45100.0
2012-02-15 10:35:00,25.47,25.49,25.44,25.48,54000.0,16.0354,16.048,16.0165,16.0417,54000.0
2012-02-15 10:40:00,25.48,25.53,25.47,25.53,28200.0,16.0417,16.0731,16.0354,16.0731,28200.0
2012-02-15 10:45:00,25.54,25.54,25.53,25.54,15700.0,16.0794,16.0794,16.0731,16.0794,15700.0
2012-02-15 10:50:00,25.53,25.54,25.46,25.48,50000.0,16.0731,16.0794,16.0291,16.0417,50000.0
2012-02-15 10:55:00,25.48,25.52,25.41,25.41,39700.0,16.0417,16.0668,15.9976,15.9976,39700.0
2012-02-15 11:00:00,25.4,25.46,25.4,25.44,29400.0,15.9913,16.0291,15.9913,16.0165,29400.0
2012-02-15 11:05:00,25.44,25.46,25.42,25.42,21700.0,16.0165,16.0291,16.0039,16.0039,21700.0
2012-02-15 11:10:00,25.43,25.43,25.4,25.4,17000.0,16.0102,16.0102,15.9913,15.9913,17000.0
2012-02-15 11:15:00,25.4,25.44,25.4,25.43,22600.0,15.9913,16.0165,15.9913,16.0102,22600.0
2012-02-15 11:20:00,25.44,25.47,25.42,25.42,17800.0,16.0165,16.0354,16.0039,16.0039,17800.0
2012-02-15 11:25:00,25.42,25.45,25.39,25.45,50800.0,16.0039,16.0228,15.985,16.0228,50800.0
2012-02-15 11:30:00,25.45,25.47,25.44,25.46,19300.0,16.0228,16.0354,16.0165,16.0291,19300.0
2012-02-15 11:35:00,25.45,25.46,25.45,25.45,8500.0,16.0228,16.0291,16.0228,16.0228,8500.0
2012-02-15 11:40:00,25.46,25.5,25.43,25.5,56800.0,16.0291,16.0543,16.0102,16.0543,56800.0
2012-02-15 11:45:00,25.5,25.53,25.5,25.52,22400.0,16.0543,16.0731,16.0543,16.0668,22400.0
2012-02-15 11:50:00,25.52,25.52,25.49,25.49,19200.0,16.0668,16.0668,16.048,16.048,19200.0
2012-02-15 11:55:00,25.49,25.5,25.47,25.5,30200.0,16.048,16.0543,16.0354,16.0543,30200.0
2012-02-15 12:00:00,25.51,25.51,25.48,25.49,17400.0,16.0606,16.0606,16.0417,16.048,17400.0
2012-02-15 12:05:00,25.49,25.5,25.48,25.48,24900.0,16.048,16.0543,16.0417,16.0417,24900.0
2012-02-15 12:10:00,25.49,25.5,25.47,25.48,22200.0,16.048,16.0543,16.0354,16.0417,22200.0
2012-02-15 12:15:00,25.48,25.48,25.46,25.47,22500.0,16.0417,16.0417,16.0291,16.0354,22500.0
2012-02-15 12:20:00,25.48,25.48,25.46,25.46,24400.0,16.0417,16.0417,16.0291,16.0291,24400.0
2012-02-15 12:25:00,25.46,25.48,25.44,25.44,33100.0,16.0291,16.0417,16.0165,16.0165,33100.0
2012-02-15 12:30:00,25.45,25.45,25.39,25.44,50800.0,16.0228,16.0228,15.985,16.0165,50800.0
2012-02-15 12:35:00,25.44,25.45,25.41,25.41,15400.0,16.0165,16.0228,15.9976,15.9976,15400.0
2012-02-15 12:40:00,25.41,25.44,25.39,25.42,54400.0,15.9976,16.0165,15.985,16.0039,54400.0
2012-02-15 12:45:00,25.42,25.42,25.38,25.39,33000.0,16.0039,16.0039,15.9787,15.985,33000.0
2012-02-15 12:50:00,25.38,25.39,25.32,25.36,50600.0,15.9787,15.985,15.9409,15.9661,50600.0
2012-02-15 12:55:00,25.35,25.37,25.3,25.31,34200.0,15.9598,15.9724,15.9283,15.9346,34200.0
2012-02-15 13:00:00,25.31,25.31,25.24,25.28,62700.0,15.9346,15.9346,15.8906,15.9158,62700.0
2012-02-15 13:05:00,25.28,25.3,25.27,25.3,41500.0,15.9158,15.9283,15.9095,15.9283,41500.0
2012-02-15 13:10:00,25.29,25.3,25.26,25.26,40300.0,15.922,15.9283,15.9032,15.9032,40300.0
2012-02-15 13:15:00,25.26,25.32,25.25,25.31,29200.0,15.9032,15.9409,15.8969,15.9346,29200.0
2012-02-15 13:20:00,25.31,25.32,25.3,25.31,21500.0,15.9346,15.9409,15.9283,15.9346,21500.0
2012-02-15 13:25:00,25.31,25.33,25.31,25.32,20400.0,15.9346,15.9472,15.9346,15.9409,20400.0
2012-02-15 13:30:00,25.32,25.33,25.29,25.3,35600.0,15.9409,15.9472,15.922,15.9283,35600.0
2012-02-15 13:35:00,25.3,25.33,25.29,25.3,12000.0,15.9283,15.9472,15.922,15.9283,12000.0
2012-02-15 13:40:00,25.3,25.31,25.29,25.3,18500.0,15.9283,15.9346,15.922,15.9283,18500.0
2012-02-15 13:45:00,25.3,25.31,25.27,25.27,39600.0,15.9283,15.9346,15.9095,15.9095,39600.0
2012-02-15 13:50:00,25.28,25.3,25.27,25.29,19100.0,15.9158,15.9283,15.9095,15.922,19100.0
2012-02-15 13:55:00,25.29,25.32,25.28,25.3,31000.0,15.922,15.9409,15.9158,15.9283,31000.0
2012-02-15 14:00:00,25.31,25.33,25.26,25.27,58500.0,15.9346,15.9472,15.9032,15.9095,58500.0
2012-02-15 14:05:00,25.27,25.27,25.25,25.26,24000.0,15.9095,15.9095,15.8969,15.9032,24000.0
2012-02-15 14:10:00,25.27,25.27,25.2,25.21,32700.0,15.9095,15.9095,15.8654,15.8717,32700.0
2012-02-15 14:15:00,25.2,25.23,25.18,25.2,56400.0,15.8654,15.8843,15.8528,15.8654,56400.0
2012-02-15 14:20:00,25.19,25.26,25.19,25.26,50200.0,15.8591,15.9032,15.8591,15.9032,50200.0
2012-02-15 14:25:00,25.25,25.33,25.25,25.32,75200.0,15.8969,15.9472,15.8969,15.9409,75200.0
2012-02-15 14:30:00,25.33,25.33,25.3,25.3,26900.0,15.9472,15.9472,15.9283,15.9283,26900.0
2012-02-15 14:35:00,25.29,25.33,25.29,25.3,47100.0,15.922,15.9472,15.922,15.9283,47100.0
2012-02-15 14:40:00,25.3,25.34,25.3,25.3,35600.0,15.9283,15.9535,15.9283,15.9283,35600.0
2012-02-15 14:45:00,25.3,25.34,25.29,25.33,44400.0,15.9283,15.9535,15.922,15.9472,44400.0
2012-02-15 14:50:00,25.32,25.35,25.31,25.31,35600.0,15.9409,15.9598,15.9346,15.9346,35600.0
2012-02-15 14:55:00,25.31,25.34,25.24,25.24,28500.0,15.9346,15.9535,15.8906,15.8906,28500.0
2012-02-15 15:00:00,25.25,25.27,25.23,25.23,31500.0,15.8969,15.9095,15.8843,15.8843,31500.0
2012-02-15 15:05:00,25.24,25.29,25.23,25.27,55200.0,15.8906,15.922,15.8843,15.9095,55200.0
2012-02-15 15:10:00,25.27,25.27,25.23,25.26,40400.0,15.9095,15.9095,15.8843,15.9032,40400.0
2012-02-15 15:15:00,25.26,25.29,25.25,25.26,47200.0,15.9032,15.922,15.8969,15.9032,47200.0
2012-02-15 15:20:00,25.26,25.28,25.24,25.26,29900.0,15.9032,15.9158,15.8906,15.9032,29900.0
2012-02-15 15:25:00,25.26,25.28,25.22,25.26,98000.0,15.9032,15.9158,15.878,15.9032,98000.0
2012-02-15 15:30:00,25.26,25.32,25.25,25.32,63100.0,15.9032,15.9409,15.8969,15.9409,63100.0
2012-02-15 15:35:00,25.31,25.32,25.29,25.32,44800.0,15.9346,15.9409,15.922,15.9409,44800.0
2012-02-15 15:40:00,25.32,25.4,25.3,25.4,99100.0,15.9409,15.9913,15.9283,15.9913,99100.0
2012-02-15 15:45:00,25.39,25.44,25.37,25.39,172800.0,15.985,16.0165,15.9724,15.985,172800.0
2012-02-15 15:50:00,25.39,25.4,25.36,25.36,107100.0,15.985,15.9913,15.9661,15.9661,107100.0
2012-02-15 15:55:00,25.37,25.37,25.31,25.34,162200.0,15.9724,15.9724,15.9346,15.9535,162200.0
2012-02-16 09:30:00,25.3,25.53,25.28,25.53,47100.0,15.9283,16.0731,15.9158,16.0731,47100.0
2012-02-16 09:35:00,25.5,25.68,25.5,25.68,85400.0,16.0543,16.1676,16.0543,16.1676,85400.0
2012-02-16 09:40:00,25.68,25.68,25.58,25.58,45200.0,16.1676,16.1676,16.1046,16.1046,45200.0
2012-02-16 09:45:00,25.59,25.6,25.53,25.55,54500.0,16.1109,16.1172,16.0731,16.0857,54500.0
2012-02-16 09:50:00,25.55,25.55,25.41,25.42,53300.0,16.0857,16.0857,15.9976,16.0039,53300.0
2012-02-16 09:55:00,25.41,25.52,25.4,25.51,38400.0,15.9976,16.0668,15.9913,16.0606,38400.0
2012-02-16 10:00:00,25.51,25.54,25.46,25.46,48600.0,16.0606,16.0794,16.0291,16.0291,48600.0
2012-02-16 10:05:00,25.46,25.53,25.43,25.47,77800.0,16.0291,16.0731,16.0102,16.0354,77800.0
2012-02-16 10:10:00,25.48,25.51,25.44,25.51,59900.0,16.0417,16.0606,16.0165,16.0606,59900.0
2012-02-16 10:15:00,25.51,25.53,25.47,25.52,60500.0,16.0606,16.0731,16.0354,16.0668,60500.0
2012-02-16 10:20:00,25.52,25.54,25.47,25.48,68200.0,16.0668,16.0794,16.0354,16.0417,68200.0
2012-02-16 10:25:00,25.49,25.57,25.48,25.57,24900.0,16.048,16.0983,16.0417,16.0983,24900.0
2012-02-16 10:30:00,25.58,25.61,25.57,25.58,25700.0,16.1046,16.1235,16.0983,16.1046,25700.0
2012-02-16 10:35:00,25.59,25.62,25.56,25.57,30200.0,16.1109,16.1298,16.092,16.0983,30200.0
2012-02-16 10:40:00,25.57,25.58,25.55,25.57,45500.0,16.0983,16.1046,16.0857,16.0983,45500.0
2012-02-16 10:45:00,25.57,25.57,25.52,25.53,12100.0,16.0983,16.0983,16.0668,16.0731,12100.0
2012-02-16 10:50:00,25.53,25.59,25.53,25.57,26300.0,16.0731,16.1109,16.0731,16.0983,26300.0
2012-02-16 10:55:00,25.56,25.57,25.52,25.53,28600.0,16.092,16.0983,16.0668,16.0731,28600.0
2012-02-16 11:00:00,25.53,25.56,25.5,25.56,44100.0,16.0731,16.092,16.0543,16.092,44100.0
2012-02-16 11:05:00,25.56,25.59,25.53,25.53,34400.0,16.092,16.1109,16.0731,16.0731,34400.0
2012-02-16 11:10:00,25.52,25.55,25.52,25.55,12200.0,16.0668,16.0857,16.0668,16.0857,12200.0
2012-02-16 11:15:00,25.55,25.59,25.54,25.56,15900.0,16.0857,16.1109,16.0794,16.092,15900.0
2012-02-16 11:20:00,25.57,25.59,25.56,25.59,16100.0,16.0983,16.1109,16.092,16.1109,16100.0
2012-02-16 11:25:00,25.59,25.62,25.58,25.61,69600.0,16.1109,16.1298,16.1046,16.1235,69600.0
2012-02-16 11:30:00,25.61,25.63,25.6,25.62,51200.0,16.1235,16.1361,16.1172,16.1298,51200.0
2012-02-16 11:35:00,25.62,25.65,25.6,25.64,60600.0,16.1298,16.1487,16.1172,16.1424,60600.0
2012-02-16 11:40:00,25.65,25.69,25.64,25.68,41300.0,16.1487,16.1739,16.1424,16.1676,41300.0
2012-02-16 11:45:00,25.69,25.7,25.66,25.68,34800.0,16.1739,16.1802,16.155,16.1676,34800.0
2012-02-16 11:50:00,25.69,25.73,25.68,25.72,57200.0,16.1739,16.1991,16.1676,16.1928,57200.0
2012-02-16 11:55:00,25.72,25.77,25.69,25.71,66700.0,16.1928,16.2242,16.1739,16.1865,66700.0
2012-02-16 12:00:00,25.72,25.76,25.72,25.74,39800.0,16.1928,16.2179,16.1928,16.2054,39800.0
2012-02-16 12:05:00,25.74,25.77,25.74,25.77,15100.0,16.2054,16.2242,16.2054,16.2242,15100.0
2012-02-16 12:10:00,25.77,25.81,25.76,25.8,61100.0,16.2242,16.2494,16.2179,16.2431,61100.0
2012-02-16 12:15:00,25.8,25.82,25.79,25.8,28000.0,16.2431,16.2557,16.2368,16.2431,28000.0
2012-02-16 12:20:00,25.8,25.84,25.8,25.81,32500.0,16.2431,16.2683,16.2431,16.2494,32500.0
2012-02-16 12:25:00,25.8,25.82,25.79,25.8,21700.0,16.2431,16.2557,16.2368,16.2431,21700.0
2012-02-16 12:30:00,25.8,25.82,25.8,25.8,27200.0,16.2431,16.2557,16.2431,16.2431,27200.0
2012-02-16 12:35:00,25.81,25.83,25.8,25.81,23300.0,16.2494,16.262,16.2431,16.2494,23300.0
2012-02-16 12:40:00,25.81,25.82,25.76,25.8,36500.0,16.2494,16.2557,16.2179,16.2431,36500.0
2012-02-16 12:45:00,25.8,25.82,25.8,25.8,27100.0,16.2431,16.2557,16.2431,16.2431,27100.0
2012-02-16 12:50:00,25.8,25.83,25.8,25.83,18600.0,16.2431,16.262,16.2431,16.262,18600.0
2012-02-16 12:55:00,25.82,25.83,25.81,25.83,16300.0,16.2557,16.262,16.2494,16.262,16300.0
2012-02-16 13:00:00,25.83,25.84,25.81,25.82,26400.0,16.262,16.2683,16.2494,16.2557,26400.0
2012-02-16 13:05:00,25.81,25.83,25.8,25.82,28000.0,16.2494,16.262,16.2431,16.2557,28000.0
2012-02-16 13:10:00,25.83,25.86,25.83,25.85,22600.0,16.262,16.2809,16.262,16.2746,22600.0
2012-02-16 13:15:00,25.85,25.88,25.84,25.86,17600.0,16.2746,16.2935,16.2683,16.2809,17600.0
2012-02-16 13:20:00,25.87,25.87,25.83,25.83,25200.0,16.2872,16.2872,16.262,16.262,25200.0
2012-02-16 13:25:00,25.83,25.84,25.81,25.83,12500.0,16.262,16.2683,16.2494,16.262,12500.0
2012-02-16 13:30:00,25.83,25.85,25.83,25.85,9900.0,16.262,16.2746,16.262,16.2746,9900.0
2012-02-16 13:35:00,25.85,25.87,25.83,25.83,42400.0,16.2746,16.2872,16.262,16.262,42400.0
2012-02-16 13:40:00,25.84,25.84,25.8,25.81,24400.0,16.2683,16.2683,16.2431,16.2494,24400.0
2012-02-16 13:45:00,25.81,25.83,25.81,25.81,13700.0,16.2494,16.262,16.2494,16.2494,13700.0
2012-02-16 13:50:00,25.82,25.82,25.8,25.81,15400.0,16.2557,16.2557,16.2431,16.2494,15400.0
2012-02-16 13:55:00,25.81,25.82,25.81,25.82,6300.0,16.2494,16.2557,16.2494,16.2557,6300.0
2012-02-16 14:00:00,25.82,25.82,25.79,25.8,31800.0,16.2557,16.2557,16.2368,16.2431,31800.0
2012-02-16 14:05:00,25.8,25.81,25.8,25.8,15900.0,16.2431,16.2494,16.2431,16.2431,15900.0
2012-02-16 14:10:00,25.81,25.82,25.75,25.76,89300.0,16.2494,16.2557,16.2117,16.2179,89300.0
2012-02-16 14:15:00,25.76,25.8,25.76,25.78,32200.0,16.2179,16.2431,16.2179,16.2305,32200.0
2012-02-16 14:20:00,25.79,25.79,25.76,25.79,58700.0,16.2368,16.2368,16.2179,16.2368,58700.0
2012-02-16 14:25:00,25.78,25.83,25.78,25.81,139600.0,16.2305,16.262,16.2305,16.2494,139600.0
2012-02-16 14:30:00,25.8,25.82,25.79,25.82,40900.0,16.2431,16.2557,16.2368,16.2557,40900.0
2012-02-16 14:35:00,25.82,25.82,25.79,25.8,24200.0,16.2557,16.2557,16.2368,16.2431,24200.0
2012-02-16 14:40:00,25.8,25.83,25.79,25.81,34900.0,16.2431,16.262,16.2368,16.2494,34900.0
2012-02-16 14:45:00,25.8,25.82,25.8,25.8,42400.0,16.2431,16.2557,16.2431,16.2431,42400.0
2012-02-16 14:50:00,25.8,25.82,25.78,25.78,51900.0,16.2431,16.2557,16.2305,16.2305,51900.0
2012-02-16 14:55:00,25.78,25.81,25.77,25.8,40600.0,16.2305,16.2494,16.2242,16.2431,40600.0
2012-02-16 15:00:00,25.8,25.82,25.79,25.82,45100.0,16.2431,16.2557,16.2368,16.2557,45100.0
2012-02-16 15:05:00,25.81,25.84,25.8,25.81,33000.0,16.2494,16.2683,16.2431,16.2494,33000.0
2012-02-16 15:10:00,25.81,25.82,25.78,25.8,35600.0,16.2494,16.2557,16.2305,16.2431,35600.0
2012-02-16 15:15:00,25.8,25.8,25.78,25.79,21100.0,16.2431,16.2431,16.2305,16.2368,21100.0
2012-02-16 15:20:00,25.79,25.82,25.77,25.8,55900.0,16.2368,16.2557,16.2242,16.2431,55900.0
2012-02-16 15:25:00,25.8,25.83,25.79,25.83,53700.0,16.2431,16.262,16.2368,16.262,53700.0
2012-02-16 15:30:00,25.83,25.85,25.8,25.84,58300.0,16.262,16.2746,16.2431,16.2683,58300.0
2012-02-16 15:35:00,25.84,25.86,25.81,25.84,97600.0,16.2683,16.2809,16.2494,16.2683,97600.0
2012-02-16 15:40:00,25.84,25.88,25.84,25.87,58400.0,16.2683,16.2935,16.2683,16.2872,58400.0
2012-02-16 15:45:00,25.88,25.9,25.86,25.87,138500.0,16.2935,16.3061,16.2809,16.2872,138500.0
2012-02-16 15:50:00,25.88,25.88,25.84,25.85,100900.0,16.2935,16.2935,16.2683,16.2746,100900.0
2012-02-16 15:55:00,25.86,25.87,25.83,25.86,173600.0,16.2809,16.2872,16.262,16.2809,173600.0
2012-02-17 09:30:00,25.92,26.05,25.87,26.03,339100.0,16.3187,16.4005,16.2872,16.3879,339100.0
2012-02-17 09:35:00,26.02,26.03,25.89,25.95,45700.0,16.3816,16.3879,16.2998,16.3376,45700.0
2012-02-17 09:40:00,25.95,25.99,25.9,25.95,26800.0,16.3376,16.3628,16.3061,16.3376,26800.0
2012-02-17 09:45:00,25.96,25.99,25.91,25.92,22300.0,16.3439,16.3628,16.3124,16.3187,22300.0
2012-02-17 09:50:00,25.91,25.92,25.9,25.91,24400.0,16.3124,16.3187,16.3061,16.3124,24400.0
2012-02-17 09:55:00,25.91,25.92,25.89,25.89,25000.0,16.3124,16.3187,16.2998,16.2998,25000.0
2012-02-17 10:00:00,25.89,25.9,25.81,25.82,58200.0,16.2998,16.3061,16.2494,16.2557,58200.0
2012-02-17 10:05:00,25.82,25.87,25.82,25.83,57900.0,16.2557,16.2872,16.2557,16.262,57900.0
2012-02-17 10:10:00,25.83,25.86,25.82,25.85,24300.0,16.262,16.2809,16.2557,16.2746,24300.0
2012-02-17 10:15:00,25.85,25.89,25.85,25.85,43100.0,16.2746,16.2998,16.2746,16.2746,43100.0
2012-02-17 10:20:00,25.86,25.89,25.83,25.88,25900.0,16.2809,16.2998,16.262,16.2935,25900.0
2012-02-17 10:25:00,25.89,25.91,25.89,25.89,50600.0,16.2998,16.3124,16.2998,16.2998,50600.0
2012-02-17 10:30:00,25.89,25.9,25.85,25.85,34500.0,16.2998,16.3061,16.2746,16.2746,34500.0
2012-02-17 10:35:00,25.85,25.86,25.83,25.83,15800.0,16.2746,16.2809,16.262,16.262,15800.0
2012-02-17 10:40:00,25.83,25.84,25.79,25.79,45200.0,16.262,16.2683,16.2368,16.2368,45200.0
2012-02-17 10:45:00,25.8,25.81,25.78,25.8,41200.0,16.2431,16.2494,16.2305,16.2431,41200.0
2012-02-17 10:50:00,25.8,25.81,25.78,25.78,99300.0,16.2431,16.2494,16.2305,16.2305,99300.0
2012-02-17 10:55:00,25.78,25.79,25.76,25.79,19400.0,16.2305,16.2368,16.2179,16.2368,19400.0
2012-02-17 11:00:00,25.78,25.79,25.75,25.78,33500.0,16.2305,16.2368,16.2117,16.2305,33500.0
2012-02-17 11:05:00,25.78,25.8,25.75,25.76,50400.0,16.2305,16.2431,16.2117,16.2179,50400.0
2012-02-17 11:10:00,25.76,25.77,25.75,25.76,27400.0,16.2179,16.2242,16.2117,16.2179,27400.0
2012-02-17 11:15:00,25.75,25.76,25.75,25.76,10200.0,16.2117,16.2179,16.2117,16.2179,10200.0
2012-02-17 11:20:00,25.75,25.77,25.73,25.74,30200.0,16.2117,16.2242,16.1991,16.2054,30200.0
2012-02-17 11:25:00,25.73,25.75,25.71,25.72,34900.0,16.1991,16.2117,16.1865,16.1928,34900.0
2012-02-17 11:30:00,25.73,25.76,25.72,25.75,15500.0,16.1991,16.2179,16.1928,16.2117,15500.0
2012-02-17 11:35:00,25.75,25.75,25.71,25.73,38800.0,16.2117,16.2117,16.1865,16.1991,38800.0
2012-02-17 11:40:00,25.73,25.75,25.72,25.74,26600.0,16.1991,16.2117,16.1928,16.2054,26600.0
2012-02-17 11:45:00,25.75,25.75,25.74,25.75,10600.0,16.2117,16.2117,16.2054,16.2117,10600.0
2012-02-17 11:50:00,25.74,25.76,25.74,25.74,33600.0,16.2054,16.2179,16.2054,16.2054,33600.0
2012-02-17 11:55:00,25.74,25.75,25.74,25.75,6300.0,16.2054,16.2117,16.2054,16.2117,6300.0
2012-02-17 12:00:00,25.75,25.75,25.74,25.75,5700.0,16.2117,16.2117,16.2054,16.2117,5700.0
2012-02-17 12:05:00,25.75,25.76,25.74,25.75,21700.0,16.2117,16.2179,16.2054,16.2117,21700.0
2012-02-17 12:10:00,25.76,25.78,25.75,25.76,24700.0,16.2179,16.2305,16.2117,16.2179,24700.0
2012-02-17 12:15:00,25.77,25.77,25.74,25.76,52800.0,16.2242,16.2242,16.2054,16.2179,52800.0
2012-02-17 12:20:00,25.76,25.77,25.75,25.75,8600.0,16.2179,16.2242,16.2117,16.2117,8600.0
2012-02-17 12:25:00,25.76,25.78,25.76,25.76,18000.0,16.2179,16.2305,16.2179,16.2179,18000.0
2012-02-17 12:30:00,25.77,25.77,25.76,25.76,31300.0,16.2242,16.2242,16.2179,16.2179,31300.0
2012-02-17 12:35:00,25.76,25.78,25.75,25.78,21400.0,16.2179,16.2305,16.2117,16.2305,21400.0
2012-02-17 12:40:00,25.78,25.78,25.77,25.77,20400.0,16.2305,16.2305,16.2242,16.2242,20400.0
2012-02-17 12:45:00,25.78,25.79,25.77,25.79,19800.0,16.2305,16.2368,16.2242,16.2368,19800.0
2012-02-17 12:50:00,25.78,25.8,25.78,25.79,14800.0,16.2305,16.2431,16.2305,16.2368,14800.0
2012-02-17 12:55:00,25.79,25.8,25.79,25.79,12400.0,16.2368,16.2431,16.2368,16.2368,12400.0
2012-02-17 13:00:00,25.79,25.8,25.76,25.77,67300.0,16.2368,16.2431,16.2179,16.2242,67300.0
2012-02-17 13:05:00,25.76,25.77,25.75,25.76,5500.0,16.2179,16.2242,16.2117,16.2179,5500.0
2012-02-17 13:10:00,25.75,25.77,25.75,25.77,23100.0,16.2117,16.2242,16.2117,16.2242,23100.0
2012-02-17 13:15:00,25.77,25.79,25.76,25.78,13700.0,16.2242,16.2368,16.2179,16.2305,13700.0
2012-02-17 13:20:00,25.78,25.8,25.77,25.79,26500.0,16.2305,16.2431,16.2242,16.2368,26500.0
2012-02-17 13:25:00,25.78,25.79,25.77,25.77,7700.0,16.2305,16.2368,16.2242,16.2242,7700.0
2012-02-17 13:30:00,25.78,25.8,25.77,25.79,7800.0,16.2305,16.2431,16.2242,16.2368,7800.0
2012-02-17 13:35:00,25.79,25.82,25.79,25.82,31400.0,16.2368,16.2557,16.2368,16.2557,31400.0
2012-02-17 13:40:00,25.82,25.82,25.81,25.82,5700.0,16.2557,16.2557,16.2494,16.2557,5700.0
2012-02-17 13:45:00,25.81,25.83,25.81,25.83,10100.0,16.2494,16.262,16.2494,16.262,10100.0
2012-02-17 13:50:00,25.84,25.84,25.81,25.81,24200.0,16.2683,16.2683,16.2494,16.2494,24200.0
2012-02-17 13:55:00,25.82,25.83,25.81,25.82,20000.0,16.2557,16.262,16.2494,16.2557,20000.0
2012-02-17 14:00:00,25.82,25.83,25.81,25.82,14900.0,16.2557,16.262,16.2494,16.2557,14900.0
2012-02-17 14:05:00,25.82,25.82,25.81,25.82,8500.0,16.2557,16.2557,16.2494,16.2557,8500.0
2012-02-17 14:10:00,25.82,25.82,25.77,25.77,44900.0,16.2557,16.2557,16.2242,16.2242,44900.0
2012-02-17 14:15:00,25.77,25.78,25.76,25.76,21900.0,16.2242,16.2305,16.2179,16.2179,21900.0
2012-02-17 14:20:00,25.77,25.79,25.76,25.79,20200.0,16.2242,16.2368,16.2179,16.2368,20200.0
2012-02-17 14:25:00,25.79,25.79,25.77,25.77,25700.0,16.2368,16.2368,16.2242,16.2242,25700.0
2012-02-17 14:30:00,25.78,25.79,25.77,25.78,31600.0,16.2305,16.2368,16.2242,16.2305,31600.0
2012-02-17 14:35:00,25.77,25.79,25.77,25.78,25800.0,16.2242,16.2368,16.2242,16.2305,25800.0
2012-02-17 14:40:00,25.78,25.8,25.78,25.78,29100.0,16.2305,16.2431,16.2305,16.2305,29100.0
2012-02-17 14:45:00,25.78,25.8,25.78,25.79,42300.0,16.2305,16.2431,16.2305,16.2368,42300.0
2012-02-17 14:50:00,25.79,25.81,25.79,25.8,110000.0,16.2368,16.2494,16.2368,16.2431,110000.0
2012-02-17 14:55:00,25.8,25.81,25.74,25.75,113000.0,16.2431,16.2494,16.2054,16.2117,113000.0
2012-02-17 15:00:00,25.74,25.77,25.74,25.77,60300.0,16.2054,16.2242,16.2054,16.2242,60300.0
2012-02-17 15:05:00,25.76,25.77,25.75,25.76,48000.0,16.2179,16.2242,16.2117,16.2179,48000.0
2012-02-17 15:10:00,25.76,25.76,25.72,25.73,53300.0,16.2179,16.2179,16.1928,16.1991,53300.0
2012-02-17 15:15:00,25.73,25.77,25.73,25.77,45400.0,16.1991,16.2242,16.1991,16.2242,45400.0
2012-02-17 15:20:00,25.77,25.79,25.76,25.77,35500.0,16.2242,16.2368,16.2179,16.2242,35500.0
2012-02-17 15:25:00,25.77,25.78,25.76,25.76,55400.0,16.2242,16.2305,16.2179,16.2179,55400.0
2012-02-17 15:30:00,25.76,25.77,25.75,25.75,33700.0,16.2179,16.2242,16.2117,16.2117,33700.0
2012-02-17 15:35:00,25.75,25.75,25.69,25.72,144200.0,16.2117,16.2117,16.1739,16.1928,144200.0
2012-02-17 15:40:00,25.72,25.75,25.7,25.73,61600.0,16.1928,16.2117,16.1802,16.1991,61600.0
2012-02-17 15:45:00,25.72,25.75,25.72,25.75,42100.0,16.1928,16.2117,16.1928,16.2117,42100.0
2012-02-17 15:50:00,25.74,25.75,25.71,25.73,112900.0,16.2054,16.2117,16.1865,16.1991,112900.0
2012-02-17 15:55:00,25.73,25.73,25.71,25.72,141700.0,16.1991,16.1991,16.1865,16.1928,141700.0
2012-02-21 09:30:00,25.93,26.06,25.92,26.04,129500.0,16.325,16.4068,16.3187,16.3942,129500.0
2012-02-21 09:35:00,26.05,26.13,25.99,26.08,64700.0,16.4005,16.4509,16.3628,16.4194,64700.0
2012-02-21 09:40:00,26.09,26.09,25.99,26.03,92300.0,16.4257,16.4257,16.3628,16.3879,92300.0
2012-02-21 09:45:00,26.03,26.04,25.95,25.98,89400.0,16.3879,16.3942,16.3376,16.3565,89400.0
2012-02-21 09:50:00,25.98,26.01,25.97,26.0,29600.0,16.3565,16.3753,16.3502,16.369,29600.0
2012-02-21 09:55:00,26.0,26.03,25.99,26.03,31000.0,16.369,16.3879,16.3628,16.3879,31000.0
2012-02-21 10:00:00,26.03,26.04,26.02,26.04,21900.0,16.3879,16.3942,16.3816,16.3942,21900.0
2012-02-21 10:05:00,26.04,26.07,26.04,26.07,24900.0,16.3942,16.4131,16.3942,16.4131,24900.0
2012-02-21 10:10:00,26.07,26.11,26.06,26.1,39500.0,16.4131,16.4383,16.4068,16.432,39500.0
2012-02-21 10:15:00,26.11,26.12,26.07,26.08,39200.0,16.4383,16.4446,16.4131,16.4194,39200.0
2012-02-21 10:20:00,26.09,26.09,26.05,26.06,77300.0,16.4257,16.4257,16.4005,16.4068,77300.0
2012-02-21 10:25:00,26.07,26.11,26.06,26.1,42100.0,16.4131,16.4383,16.4068,16.432,42100.0
2012-02-21 10:30:00,26.09,26.11,26.03,26.04,103600.0,16.4257,16.4383,16.3879,16.3942,103600.0
2012-02-21 10:35:00,26.04,26.09,26.01,26.09,29100.0,16.3942,16.4257,16.3753,16.4257,29100.0
2012-02-21 10:40:00,26.09,26.1,26.07,26.08,15200.0,16.4257,16.432,16.4131,16.4194,15200.0
2012-02-21 10:45:00,26.07,26.11,26.07,26.11,33400.0,16.4131,16.4383,16.4131,16.4383,33400.0
2012-02-21 10:50:00,26.11,26.13,26.1,26.11,51000.0,16.4383,16.4509,16.432,16.4383,51000.0
2012-02-21 10:55:00,26.11,26.11,26.08,26.1,35900.0,16.4383,16.4383,16.4194,16.432,35900.0
2012-02-21 11:00:00,26.1,26.13,26.09,26.11,53300.0,16.432,16.4509,16.4257,16.4383,53300.0
2012-02-21 11:05:00,26.11,26.13,26.1,26.12,22000.0,16.4383,16.4509,16.432,16.4446,22000.0
2012-02-21 11:10:00,26.12,26.12,26.1,26.12,26700.0,16.4446,16.4446,16.432,16.4446,26700.0
2012-02-21 11:15:00,26.12,26.17,26.12,26.16,51800.0,16.4446,16.4761,16.4446,16.4698,51800.0
2012-02-21 11:20:00,26.17,26.18,26.16,26.17,15300.0,16.4761,16.4824,16.4698,16.4761,15300.0
2012-02-21 11:25:00,26.16,26.18,26.16,26.17,20400.0,16.4698,16.4824,16.4698,16.4761,20400.0
2012-02-21 11:30:00,26.18,26.18,26.16,26.18,80700.0,16.4824,16.4824,16.4698,16.4824,80700.0
2012-02-21 11:35:00,26.17,26.18,26.17,26.18,27300.0,16.4761,16.4824,16.4761,16.4824,27300.0
2012-02-21 11:40:00,26.18,26.22,26.17,26.21,37700.0,16.4824,16.5076,16.4761,16.5013,37700.0
2012-02-21 11:45:00,26.22,26.22,26.21,26.21,2900.0,16.5076,16.5076,16.5013,16.5013,2900.0
2012-02-21 11:50:00,26.22,26.22,26.2,26.21,29700.0,16.5076,16.5076,16.495,16.5013,29700.0
2012-02-21 11:55:00,26.21,26.25,26.19,26.25,63100.0,16.5013,16.5264,16.4887,16.5264,63100.0
2012-02-21 12:00:00,26.25,26.29,26.21,26.28,108700.0,16.5264,16.5516,16.5013,16.5453,108700.0
2012-02-21 12:05:00,26.29,26.29,26.28,26.29,7100.0,16.5516,16.5516,16.5453,16.5516,7100.0
2012-02-21 12:10:00,26.28,26.29,26.25,26.26,41600.0,16.5453,16.5516,16.5264,16.5327,41600.0
2012-02-21 12:15:00,26.26,26.27,26.22,26.24,36100.0,16.5327,16.539,16.5076,16.5201,36100.0
2012-02-21 12:20:00,26.23,26.24,26.2,26.23,59900.0,16.5139,16.5201,16.495,16.5139,59900.0
2012-02-21 12:25:00,26.22,26.23,26.21,26.22,16700.0,16.5076,16.5139,16.5013,16.5076,16700.0
2012-02-21 12:30:00,26.22,26.23,26.2,26.23,27400.0,16.5076,16.5139,16.495,16.5139,27400.0
2012-02-21 12:35:00,26.23,26.23,26.2,26.21,16600.0,16.5139,16.5139,16.495,16.5013,16600.0
2012-02-21 12:40:00,26.21,26.22,26.19,26.21,19200.0,16.5013,16.5076,16.4887,16.5013,19200.0
2012-02-21 12:45:00,26.21,26.22,26.2,26.22,15700.0,16.5013,16.5076,16.495,16.5076,15700.0
2012-02-21 12:50:00,26.22,26.22,26.19,26.2,41400.0,16.5076,16.5076,16.4887,16.495,41400.0
2012-02-21 12:55:00,26.2,26.22,26.2,26.21,19000.0,16.495,16.5076,16.495,16.5013,19000.0
2012-02-21 13:00:00,26.21,26.24,26.19,26.21,51800.0,16.5013,16.5201,16.4887,16.5013,51800.0
2012-02-21 13:05:00,26.21,26.22,26.19,26.22,20200.0,16.5013,16.5076,16.4887,16.5076,20200.0
2012-02-21 13:10:00,26.22,26.23,26.21,26.21,19400.0,16.5076,16.5139,16.5013,16.5013,19400.0
2012-02-21 13:15:00,26.21,26.23,26.21,26.23,16000.0,16.5013,16.5139,16.5013,16.5139,16000.0
2012-02-21 13:20:00,26.23,26.24,26.21,26.21,38900.0,16.5139,16.5201,16.5013,16.5013,38900.0
2012-02-21 13:25:00,26.22,26.24,26.2,26.23,32500.0,16.5076,16.5201,16.495,16.5139,32500.0
2012-02-21 13:30:00,26.22,26.23,26.18,26.18,19400.0,16.5076,16.5139,16.4824,16.4824,19400.0
2012-02-21 13:35:00,26.18,26.19,26.12,26.13,36200.0,16.4824,16.4887,16.4446,16.4509,36200.0
2012-02-21 13:40:00,26.13,26.13,26.05,26.05,25400.0,16.4509,16.4509,16.4005,16.4005,25400.0
2012-02-21 13:45:00,26.05,26.07,26.04,26.07,30400.0,16.4005,16.4131,16.3942,16.4131,30400.0
2012-02-21 13:50:00,26.07,26.15,26.07,26.13,48800.0,16.4131,16.4635,16.4131,16.4509,48800.0
2012-02-21 13:55:00,26.13,26.15,26.09,26.09,72600.0,16.4509,16.4635,16.4257,16.4257,72600.0
2012-02-21 14:00:00,26.1,26.1,26.08,26.08,32300.0,16.432,16.432,16.4194,16.4194,32300.0
2012-02-21 14:05:00,26.08,26.09,26.05,26.06,29800.0,16.4194,16.4257,16.4005,16.4068,29800.0
2012-02-21 14:10:00,26.05,26.06,26.01,26.03,40300.0,16.4005,16.4068,16.3753,16.3879,40300.0
2012-02-21 14:15:00,26.03,26.06,25.99,26.03,144800.0,16.3879,16.4068,16.3628,16.3879,144800.0
2012-02-21 14:20:00,26.03,26.03,25.99,26.0,139900.0,16.3879,16.3879,16.3628,16.369,139900.0
2012-02-21 14:25:00,26.0,26.01,25.99,26.0,51400.0,16.369,16.3753,16.3628,16.369,51400.0
2012-02-21 14:30:00,26.0,26.04,25.99,25.99,167200.0,16.369,16.3942,16.3628,16.3628,167200.0
2012-02-21 14:35:00,25.99,26.0,25.9,25.92,189900.0,16.3628,16.369,16.3061,16.3187,189900.0
2012-02-21 14:40:00,25.92,25.92,25.9,25.92,74600.0,16.3187,16.3187,16.3061,16.3187,74600.0
2012-02-21 14:45:00,25.92,25.92,25.89,25.91,124100.0,16.3187,16.3187,16.2998,16.3124,124100.0
2012-02-21 14:50:00,25.91,25.92,25.89,25.91,74600.0,16.3124,16.3187,16.2998,16.3124,74600.0
2012-02-21 14:55:00,25.9,25.94,25.86,25.94,92800.0,16.3061,16.3313,16.2809,16.3313,92800.0
2012-02-21 15:00:00,25.93,25.97,25.91,25.95,76300.0,16.325,16.3502,16.3124,16.3376,76300.0
2012-02-21 15:05:00,25.96,25.98,25.93,25.94,44100.0,16.3439,16.3565,16.325,16.3313,44100.0
2012-02-21 15:10:00,25.93,25.97,25.92,25.93,39400.0,16.325,16.3502,16.3187,16.325,39400.0
2012-02-21 15:15:00,25.93,25.94,25.93,25.94,15100.0,16.325,16.3313,16.325,16.3313,15100.0
2012-02-21 15:20:00,25.93,25.97,25.93,25.97,63800.0,16.325,16.3502,16.325,16.3502,63800.0
2012-02-21 15:25:00,25.97,25.97,25.91,25.95,80600.0,16.3502,16.3502,16.3124,16.3376,80600.0
2012-02-21 15:30:00,25.95,25.96,25.93,25.95,73000.0,16.3376,16.3439,16.325,16.3376,73000.0
2012-02-21 15:35:00,25.96,25.96,25.9,25.96,146000.0,16.3439,16.3439,16.3061,16.3439,146000.0
2012-02-21 15:40:00,25.96,26.09,25.94,26.03,261300.0,16.3439,16.4257,16.3313,16.3879,261300.0
2012-02-21 15:45:00,26.03,26.05,25.98,25.98,173300.0,16.3879,16.4005,16.3565,16.3565,173300.0
2012-02-21 15:50:00,25.98,26.0,25.92,25.96,416600.0,16.3565,16.369,16.3187,16.3439,416600.0
2012-02-21 15:55:00,25.96,25.97,25.85,25.92,424200.0,16.3439,16.3502,16.2746,16.3187,424200.0
2012-02-22 09:30:00,25.9,26.07,25.9,25.98,60000.0,16.3061,16.4131,16.3061,16.3565,60000.0
2012-02-22 09:35:00,25.98,26.03,25.93,25.94,28800.0,16.3565,16.3879,16.325,16.3313,28800.0
2012-02-22 09:40:00,25.93,26.01,25.93,25.95,78800.0,16.325,16.3753,16.325,16.3376,78800.0
2012-02-22 09:45:00,25.94,25.98,25.93,25.94,46800.0,16.3313,16.3565,16.325,16.3313,46800.0
2012-02-22 09:50:00,25.93,25.93,25.9,25.91,20500.0,16.325,16.325,16.3061,16.3124,20500.0
2012-02-22 09:55:00,25.91,25.93,25.91,25.91,14800.0,16.3124,16.325,16.3124,16.3124,14800.0
2012-02-22 10:00:00,25.91,25.91,25.85,25.88,33900.0,16.3124,16.3124,16.2746,16.2935,33900.0
2012-02-22 10:05:00,25.87,25.87,25.83,25.86,24900.0,16.2872,16.2872,16.262,16.2809,24900.0
2012-02-22 10:10:00,25.86,25.87,25.82,25.83,27300.0,16.2809,16.2872,16.2557,16.262,27300.0
2012-02-22 10:15:00,25.82,25.86,25.78,25.84,67300.0,16.2557,16.2809,16.2305,16.2683,67300.0
2012-02-22 10:20:00,25.82,25.82,25.75,25.75,25100.0,16.2557,16.2557,16.2117,16.2117,25100.0
2012-02-22 10:25:00,25.75,25.75,25.69,25.69,50400.0,16.2117,16.2117,16.1739,16.1739,50400.0
2012-02-22 10:30:00,25.69,25.71,25.67,25.71,27300.0,16.1739,16.1865,16.1613,16.1865,27300.0
2012-02-22 10:35:00,25.71,25.72,25.66,25.69,27600.0,16.1865,16.1928,16.155,16.1739,27600.0
2012-02-22 10:40:00,25.69,25.7,25.65,25.65,33500.0,16.1739,16.1802,16.1487,16.1487,33500.0
2012-02-22 10:45:00,25.65,25.67,25.6,25.6,90600.0,16.1487,16.1613,16.1172,16.1172,90600.0
2012-02-22 10:50:00,25.6,25.71,25.6,25.69,74700.0,16.1172,16.1865,16.1172,16.1739,74700.0
2012-02-22 10:55:00,25.68,25.69,25.63,25.64,30400.0,16.1676,16.1739,16.1361,16.1424,30400.0
2012-02-22 11:00:00,25.64,25.69,25.64,25.69,36700.0,16.1424,16.1739,16.1424,16.1739,36700.0
2012-02-22 11:05:00,25.69,25.7,25.64,25.68,43800.0,16.1739,16.1802,16.1424,16.1676,43800.0
2012-02-22 11:10:00,25.68,25.69,25.61,25.61,21300.0,16.1676,16.1739,16.1235,16.1235,21300.0
2012-02-22 11:15:00,25.61,25.64,25.6,25.6,22000.0,16.1235,16.1424,16.1172,16.1172,22000.0
2012-02-22 11:20:00,25.6,25.65,25.6,25.6,54900.0,16.1172,16.1487,16.1172,16.1172,54900.0
2012-02-22 11:25:00,25.6,25.62,25.58,25.58,30700.0,16.1172,16.1298,16.1046,16.1046,30700.0
2012-02-22 11:30:00,25.58,25.6,25.55,25.56,36500.0,16.1046,16.1172,16.0857,16.092,36500.0
2012-02-22 11:35:00,25.56,25.57,25.54,25.55,98400.0,16.092,16.0983,16.0794,16.0857,98400.0
2012-02-22 11:40:00,25.55,25.55,25.35,25.36,180000.0,16.0857,16.0857,15.9598,15.9661,180000.0
2012-02-22 11:45:00,25.35,25.38,25.29,25.3,124000.0,15.9598,15.9787,15.922,15.9283,124000.0
2012-02-22 11:50:00,25.31,25.32,25.18,25.18,154000.0,15.9346,15.9409,15.8528,15.8528,154000.0
2012-02-22 11:55:00,25.18,25.33,25.16,25.32,103200.0,15.8528,15.9472,15.8402,15.9409,103200.0
2012-02-22 12:00:00,25.33,25.4,25.32,25.39,101000.0,15.9472,15.9913,15.9409,15.985,101000.0
2012-02-22 12:05:00,25.38,25.39,25.27,25.32,71000.0,15.9787,15.985,15.9095,15.9409,71000.0
2012-02-22 12:10:00,25.32,25.36,25.31,25.35,41000.0,15.9409,15.9661,15.9346,15.9598,41000.0
2012-02-22 12:15:00,25.35,25.41,25.35,25.39,36100.0,15.9598,15.9976,15.9598,15.985,36100.0
2012-02-22 12:20:00,25.38,25.43,25.38,25.39,33100.0,15.9787,16.0102,15.9787,15.985,33100.0
2012-02-22 12:25:00,25.39,25.46,25.39,25.46,22900.0,15.985,16.0291,15.985,16.0291,22900.0
2012-02-22 12:30:00,25.46,25.48,25.45,25.45,23300.0,16.0291,16.0417,16.0228,16.0228,23300.0
2012-02-22 12:35:00,25.45,25.45,25.38,25.38,54800.0,16.0228,16.0228,15.9787,15.9787,54800.0
2012-02-22 12:40:00,25.38,25.4,25.37,25.4,42500.0,15.9787,15.9913,15.9724,15.9913,42500.0
2012-02-22 12:45:00,25.4,25.41,25.37,25.39,24400.0,15.9913,15.9976,15.9724,15.985,24400.0
2012-02-22 12:50:00,25.4,25.44,25.39,25.4,36700.0,15.9913,16.0165,15.985,15.9913,36700.0
2012-02-22 12:55:00,25.4,25.45,25.39,25.42,35700.0,15.9913,16.0228,15.985,16.0039,35700.0
2012-02-22 13:00:00,25.42,25.48,25.42,25.48,24900.0,16.0039,16.0417,16.0039,16.0417,24900.0
2012-02-22 13:05:00,25.47,25.52,25.47,25.52,35000.0,16.0354,16.0668,16.0354,16.0668,35000.0
2012-02-22 13:10:00,25.52,25.54,25.46,25.46,48200.0,16.0668,16.0794,16.0291,16.0291,48200.0
2012-02-22 13:15:00,25.47,25.53,25.47,25.53,33600.0,16.0354,16.0731,16.0354,16.0731,33600.0
2012-02-22 13:20:00,25.54,25.56,25.53,25.54,26100.0,16.0794,16.092,16.0731,16.0794,26100.0
2012-02-22 13:25:00,25.55,25.6,25.53,25.55,37300.0,16.0857,16.1172,16.0731,16.0857,37300.0
2012-02-22 13:30:00,25.55,25.56,25.52,25.53,37500.0,16.0857,16.092,16.0668,16.0731,37500.0
2012-02-22 13:35:00,25.52,25.53,25.49,25.51,24900.0,16.0668,16.0731,16.048,16.0606,24900.0
2012-02-22 13:40:00,25.5,25.54,25.5,25.5,21700.0,16.0543,16.0794,16.0543,16.0543,21700.0
2012-02-22 13:45:00,25.5,25.5,25.49,25.5,4600.0,16.0543,16.0543,16.048,16.0543,4600.0
2012-02-22 13:50:00,25.5,25.53,25.49,25.51,35000.0,16.0543,16.0731,16.048,16.0606,35000.0
2012-02-22 13:55:00,25.5,25.5,25.46,25.47,22900.0,16.0543,16.0543,16.0291,16.0354,22900.0
2012-02-22 14:00:00,25.47,25.47,25.44,25.45,24900.0,16.0354,16.0354,16.0165,16.0228,24900.0
2012-02-22 14:05:00,25.45,25.46,25.43,25.45,24000.0,16.0228,16.0291,16.0102,16.0228,24000.0
2012-02-22 14:10:00,25.45,25.46,25.42,25.43,46000.0,16.0228,16.0291,16.0039,16.0102,46000.0
2012-02-22 14:15:00,25.43,25.46,25.43,25.45,38900.0,16.0102,16.0291,16.0102,16.0228,38900.0
2012-02-22 14:20:00,25.45,25.46,25.42,25.43,28000.0,16.0228,16.0291,16.0039,16.0102,28000.0
2012-02-22 14:25:00,25.43,25.43,25.35,25.35,45400.0,16.0102,16.0102,15.9598,15.9598,45400.0
2012-02-22 14:30:00,25.35,25.35,25.3,25.3,52000.0,15.9598,15.9598,15.9283,15.9283,52000.0
2012-02-22 14:35:00,25.3,25.31,25.27,25.3,129100.0,15.9283,15.9346,15.9095,15.9283,129100.0
2012-02-22 14:40:00,25.3,25.33,25.28,25.3,130800.0,15.9283,15.9472,15.9158,15.9283,130800.0
2012-02-22 14:45:00,25.3,25.32,25.27,25.27,125600.0,15.9283,15.9409,15.9095,15.9095,125600.0
2012-02-22 14:50:00,25.27,25.28,25.27,25.27,37800.0,15.9095,15.9158,15.9095,15.9095,37800.0
2012-02-22 14:55:00,25.27,25.28,25.18,25.18,148500.0,15.9095,15.9158,15.8528,15.8528,148500.0
2012-02-22 15:00:00,25.18,25.28,25.17,25.27,208500.0,15.8528,15.9158,15.8465,15.9095,208500.0
2012-02-22 15:05:00,25.27,25.3,25.22,25.23,161600.0,15.9095,15.9283,15.878,15.8843,161600.0
2012-02-22 15:10:00,25.23,25.29,25.23,25.29,76200.0,15.8843,15.922,15.8843,15.922,76200.0
2012-02-22 15:15:00,25.29,25.33,25.28,25.28,75900.0,15.922,15.9472,15.9158,15.9158,75900.0
2012-02-22 15:20:00,25.27,25.28,25.25,25.26,65100.0,15.9095,15.9158,15.8969,15.9032,65100.0
2012-02-22 15:25:00,25.26,25.26,25.16,25.16,186200.0,15.9032,15.9032,15.8402,15.8402,186200.0
2012-02-22 15:30:00,25.16,25.2,25.16,25.19,139900.0,15.8402,15.8654,15.8402,15.8591,139900.0
2012-02-22 15:35:00,25.18,25.19,25.15,25.18,169300.0,15.8528,15.8591,15.8339,15.8528,169300.0
2012-02-22 15:40:00,25.18,25.21,25.11,25.11,153000.0,15.8528,15.8717,15.8087,15.8087,153000.0
2012-02-22 15:45:00,25.12,25.14,25.05,25.07,241400.0,15.815,15.8276,15.7709,15.7835,241400.0
2012-02-22 15:50:00,25.08,25.11,25.05,25.06,239400.0,15.7898,15.8087,15.7709,15.7772,239400.0
2012-02-22 15:55:00,25.07,25.11,25.06,25.08,367900.0,15.7835,15.8087,15.7772,15.7898,367900.0
2012-02-23 09:30:00,25.03,25.19,25.03,25.18,66000.0,15.7584,15.8591,15.7584,15.8528,66000.0
2012-02-23 09:35:00,25.17,25.17,25.06,25.08,49900.0,15.8465,15.8465,15.7772,15.7898,49900.0
2012-02-23 09:40:00,25.08,25.08,25.05,25.06,19500.0,15.7898,15.7898,15.7709,15.7772,19500.0
2012-02-23 09:45:00,25.08,25.14,25.08,25.13,15400.0,15.7898,15.8276,15.7898,15.8213,15400.0
2012-02-23 09:50:00,25.12,25.19,25.1,25.17,37900.0,15.815,15.8591,15.8024,15.8465,37900.0
2012-02-23 09:55:00,25.17,25.26,25.16,25.2,83200.0,15.8465,15.9032,15.8402,15.8654,83200.0
2012-02-23 10:00:00,25.2,25.25,25.2,25.23,39900.0,15.8654,15.8969,15.8654,15.8843,39900.0
2012-02-23 10:05:00,25.22,25.26,25.21,25.25,75100.0,15.878,15.9032,15.8717,15.8969,75100.0
2012-02-23 10:10:00,25.26,25.31,25.26,25.3,61000.0,15.9032,15.9346,15.9032,15.9283,61000.0
2012-02-23 10:15:00,25.29,25.33,25.25,25.26,99500.0,15.922,15.9472,15.8969,15.9032,99500.0
2012-02-23 10:20:00,25.26,25.27,25.21,25.21,55300.0,15.9032,15.9095,15.8717,15.8717,55300.0
2012-02-23 10:25:00,25.22,25.26,25.21,25.25,59000.0,15.878,15.9032,15.8717,15.8969,59000.0
2012-02-23 10:30:00,25.26,25.26,25.23,25.23,34100.0,15.9032,15.9032,15.8843,15.8843,34100.0
2012-02-23 10:35:00,25.24,25.27,25.23,25.27,48800.0,15.8906,15.9095,15.8843,15.9095,48800.0
2012-02-23 10:40:00,25.26,25.31,25.24,25.29,98600.0,15.9032,15.9346,15.8906,15.922,98600.0
2012-02-23 10:45:00,25.29,25.34,25.29,25.34,29500.0,15.922,15.9535,15.922,15.9535,29500.0
2012-02-23 10:50:00,25.34,25.42,25.33,25.42,62300.0,15.9535,16.0039,15.9472,16.0039,62300.0
2012-02-23 10:55:00,25.42,25.45,25.42,25.44,22900.0,16.0039,16.0228,16.0039,16.0165,22900.0
2012-02-23 11:00:00,25.45,25.47,25.43,25.44,81200.0,16.0228,16.0354,16.0102,16.0165,81200.0
2012-02-23 11:05:00,25.45,25.49,25.44,25.47,46900.0,16.0228,16.048,16.0165,16.0354,46900.0
2012-02-23 11:10:00,25.48,25.54,25.47,25.53,60000.0,16.0417,16.0794,16.0354,16.0731,60000.0
2012-02-23 11:15:00,25.54,25.6,25.54,25.56,217500.0,16.0794,16.1172,16.0794,16.092,217500.0
2012-02-23 11:20:00,25.57,25.57,25.51,25.51,57300.0,16.0983,16.0983,16.0606,16.0606,57300.0
2012-02-23 11:25:00,25.51,25.53,25.48,25.49,47200.0,16.0606,16.0731,16.0417,16.048,47200.0
2012-02-23 11:30:00,25.48,25.48,25.38,25.38,59900.0,16.0417,16.0417,15.9787,15.9787,59900.0
2012-02-23 11:35:00,25.38,25.38,25.32,25.36,52300.0,15.9787,15.9787,15.9409,15.9661,52300.0
2012-02-23 11:40:00,25.36,25.39,25.36,25.36,15700.0,15.9661,15.985,15.9661,15.9661,15700.0
2012-02-23 11:45:00,25.36,25.37,25.33,25.33,28300.0,15.9661,15.9724,15.9472,15.9472,28300.0
2012-02-23 11:50:00,25.33,25.38,25.33,25.37,31500.0,15.9472,15.9787,15.9472,15.9724,31500.0
2012-02-23 11:55:00,25.37,25.38,25.35,25.36,28700.0,15.9724,15.9787,15.9598,15.9661,28700.0
2012-02-23 12:00:00,25.36,25.36,25.34,25.35,16100.0,15.9661,15.9661,15.9535,15.9598,16100.0
2012-02-23 12:05:00,25.35,25.37,25.35,25.37,12200.0,15.9598,15.9724,15.9598,15.9724,12200.0
2012-02-23 12:10:00,25.37,25.37,25.35,25.35,6500.0,15.9724,15.9724,15.9598,15.9598,6500.0
2012-02-23 12:15:00,25.35,25.36,25.35,25.35,14400.0,15.9598,15.9661,15.9598,15.9598,14400.0
2012-02-23 12:20:00,25.36,25.36,25.35,25.35,11900.0,15.9661,15.9661,15.9598,15.9598,11900.0
2012-02-23 12:25:00,25.35,25.38,25.35,25.36,38900.0,15.9598,15.9787,15.9598,15.9661,38900.0
2012-02-23 12:30:00,25.35,25.39,25.35,25.36,22600.0,15.9598,15.985,15.9598,15.9661,22600.0
2012-02-23 12:35:00,25.36,25.38,25.35,25.38,18400.0,15.9661,15.9787,15.9598,15.9787,18400.0
2012-02-23 12:40:00,25.37,25.37,25.35,25.37,6400.0,15.9724,15.9724,15.9598,15.9724,6400.0
2012-02-23 12:45:00,25.36,25.37,25.36,25.36,17600.0,15.9661,15.9724,15.9661,15.9661,17600.0
2012-02-23 12:50:00,25.37,25.37,25.33,25.33,48100.0,15.9724,15.9724,15.9472,15.9472,48100.0
2012-02-23 12:55:00,25.33,25.35,25.33,25.34,24400.0,15.9472,15.9598,15.9472,15.9535,24400.0
2012-02-23 13:00:00,25.35,25.36,25.33,25.35,40000.0,15.9598,15.9661,15.9472,15.9598,40000.0
2012-02-23 13:05:00,25.35,25.35,25.34,25.35,5300.0,15.9598,15.9598,15.9535,15.9598,5300.0
2012-02-23 13:10:00,25.34,25.35,25.3,25.32,125800.0,15.9535,15.9598,15.9283,15.9409,125800.0
2012-02-23 13:15:00,25.32,25.36,25.32,25.34,20300.0,15.9409,15.9661,15.9409,15.9535,20300.0
2012-02-23 13:20:00,25.34,25.35,25.32,25.34,9700.0,15.9535,15.9598,15.9409,15.9535,9700.0
2012-02-23 13:25:00,25.34,25.34,25.31,25.32,18100.0,15.9535,15.9535,15.9346,15.9409,18100.0
2012-02-23 13:30:00,25.32,25.33,25.31,25.32,20400.0,15.9409,15.9472,15.9346,15.9409,20400.0
2012-02-23 13:35:00,25.31,25.33,25.31,25.31,33600.0,15.9346,15.9472,15.9346,15.9346,33600.0
2012-02-23 13:40:00,25.31,25.32,25.27,25.28,60400.0,15.9346,15.9409,15.9095,15.9158,60400.0
2012-02-23 13:45:00,25.29,25.29,25.24,25.25,38800.0,15.922,15.922,15.8906,15.8969,38800.0
2012-02-23 13:50:00,25.24,25.26,25.2,25.2,51500.0,15.8906,15.9032,15.8654,15.8654,51500.0
2012-02-23 13:55:00,25.2,25.21,25.16,25.16,59100.0,15.8654,15.8717,15.8402,15.8402,59100.0
2012-02-23 14:00:00,25.17,25.18,25.14,25.15,45200.0,15.8465,15.8528,15.8276,15.8339,45200.0
2012-02-23 14:05:00,25.15,25.17,25.14,25.14,45900.0,15.8339,15.8465,15.8276,15.8276,45900.0
2012-02-23 14:10:00,25.15,25.17,25.13,25.14,49200.0,15.8339,15.8465,15.8213,15.8276,49200.0
2012-02-23 14:15:00,25.14,25.15,25.13,25.14,43600.0,15.8276,15.8339,15.8213,15.8276,43600.0
2012-02-23 14:20:00,25.14,25.15,25.12,25.12,32000.0,15.8276,15.8339,15.815,15.815,32000.0
2012-02-23 14:25:00,25.13,25.17,25.12,25.17,33100.0,15.8213,15.8465,15.815,15.8465,33100.0
2012-02-23 14:30:00,25.17,25.18,25.16,25.17,39700.0,15.8465,15.8528,15.8402,15.8465,39700.0
2012-02-23 14:35:00,25.17,25.22,25.16,25.22,19500.0,15.8465,15.878,15.8402,15.878,19500.0
2012-02-23 14:40:00,25.22,25.22,25.2,25.21,40100.0,15.878,15.878,15.8654,15.8717,40100.0
2012-02-23 14:45:00,25.21,25.24,25.2,25.21,46200.0,15.8717,15.8906,15.8654,15.8717,46200.0
2012-02-23 14:50:00,25.21,25.21,25.2,25.21,16100.0,15.8717,15.8717,15.8654,15.8717,16100.0
2012-02-23 14:55:00,25.21,25.21,25.18,25.18,20400.0,15.8717,15.8717,15.8528,15.8528,20400.0
2012-02-23 15:00:00,25.19,25.21,25.19,25.21,30300.0,15.8591,15.8717,15.8591,15.8717,30300.0
2012-02-23 15:05:00,25.21,25.23,25.2,25.23,35700.0,15.8717,15.8843,15.8654,15.8843,35700.0
2012-02-23 15:10:00,25.23,25.28,25.23,25.28,68100.0,15.8843,15.9158,15.8843,15.9158,68100.0
2012-02-23 15:15:00,25.28,25.31,25.26,25.31,69000.0,15.9158,15.9346,15.9032,15.9346,69000.0
2012-02-23 15:20:00,25.3,25.31,25.29,25.29,67700.0,15.9283,15.9346,15.922,15.922,67700.0
2012-02-23 15:25:00,25.29,25.3,25.25,25.27,63900.0,15.922,15.9283,15.8969,15.9095,63900.0
2012-02-23 15:30:00,25.27,25.28,25.2,25.2,54300.0,15.9095,15.9158,15.8654,15.8654,54300.0
2012-02-23 15:35:00,25.2,25.21,25.13,25.14,94800.0,15.8654,15.8717,15.8213,15.8276,94800.0
2012-02-23 15:40:00,25.14,25.18,25.14,25.15,111300.0,15.8276,15.8528,15.8276,15.8339,111300.0
2012-02-23 15:45:00,25.16,25.19,25.16,25.17,74700.0,15.8402,15.8591,15.8402,15.8465,74700.0
2012-02-23 15:50:00,25.17,25.19,25.15,25.18,99900.0,15.8465,15.8591,15.8339,15.8528,99900.0
2012-02-23 15:55:00,25.18,25.19,25.16,25.18,190500.0,15.8528,15.8591,15.8402,15.8528,190500.0
2012-02-24 09:30:00,25.18,25.3,25.18,25.2,47500.0,15.8528,15.9283,15.8528,15.8654,47500.0
2012-02-24 09:35:00,25.17,25.18,25.07,25.13,24400.0,15.8465,15.8528,15.7835,15.8213,24400.0
2012-02-24 09:40:00,25.14,25.21,25.12,25.12,27800.0,15.8276,15.8717,15.815,15.815,27800.0
2012-02-24 09:45:00,25.12,25.19,25.09,25.18,25400.0,15.815,15.8591,15.7961,15.8528,25400.0
2012-02-24 09:50:00,25.17,25.18,25.11,25.12,12200.0,15.8465,15.8528,15.8087,15.815,12200.0
2012-02-24 09:55:00,25.11,25.13,25.11,25.12,17200.0,15.8087,15.8213,15.8087,15.815,17200.0
2012-02-24 10:00:00,25.12,25.12,25.07,25.1,30000.0,15.815,15.815,15.7835,15.8024,30000.0
2012-02-24 10:05:00,25.1,25.11,25.07,25.07,27700.0,15.8024,15.8087,15.7835,15.7835,27700.0
2012-02-24 10:10:00,25.08,25.08,25.06,25.06,22100.0,15.7898,15.7898,15.7772,15.7772,22100.0
2012-02-24 10:15:00,25.07,25.09,25.03,25.07,40300.0,15.7835,15.7961,15.7584,15.7835,40300.0
2012-02-24 10:20:00,25.07,25.09,25.06,25.06,20900.0,15.7835,15.7961,15.7772,15.7772,20900.0
2012-02-24 10:25:00,25.07,25.07,25.04,25.04,17500.0,15.7835,15.7835,15.7647,15.7647,17500.0
2012-02-24 10:30:00,25.04,25.05,24.95,24.95,53100.0,15.7647,15.7709,15.708,15.708,53100.0
2012-02-24 10:35:00,24.96,25.01,24.96,25.0,40600.0,15.7143,15.7458,15.7143,15.7395,40600.0
2012-02-24 10:40:00,25.0,25.1,24.98,25.1,79600.0,15.7395,15.8024,15.7269,15.8024,79600.0
2012-02-24 10:45:00,25.1,25.1,25.04,25.09,29700.0,15.8024,15.8024,15.7647,15.7961,29700.0
2012-02-24 10:50:00,25.09,25.13,25.08,25.11,40500.0,15.7961,15.8213,15.7898,15.8087,40500.0
2012-02-24 10:55:00,25.11,25.16,25.09,25.15,102300.0,15.8087,15.8402,15.7961,15.8339,102300.0
2012-02-24 11:00:00,25.15,25.19,25.15,25.18,24600.0,15.8339,15.8591,15.8339,15.8528,24600.0
2012-02-24 11:05:00,25.19,25.19,25.16,25.16,14900.0,15.8591,15.8591,15.8402,15.8402,14900.0
2012-02-24 11:10:00,25.15,25.19,25.15,25.17,23800.0,15.8339,15.8591,15.8339,15.8465,23800.0
2012-02-24 11:15:00,25.17,25.18,25.15,25.17,19100.0,15.8465,15.8528,15.8339,15.8465,19100.0
2012-02-24 11:20:00,25.17,25.18,25.17,25.18,12400.0,15.8465,15.8528,15.8465,15.8528,12400.0
2012-02-24 11:25:00,25.18,25.27,25.18,25.26,43500.0,15.8528,15.9095,15.8528,15.9032,43500.0
2012-02-24 11:30:00,25.27,25.27,25.25,25.25,15700.0,15.9095,15.9095,15.8969,15.8969,15700.0
2012-02-24 11:35:00,25.26,25.27,25.25,25.26,13200.0,15.9032,15.9095,15.8969,15.9032,13200.0
2012-02-24 11:40:00,25.27,25.27,25.26,25.27,9200.0,15.9095,15.9095,15.9032,15.9095,9200.0
2012-02-24 11:45:00,25.27,25.31,25.26,25.31,33000.0,15.9095,15.9346,15.9032,15.9346,33000.0
2012-02-24 11:50:00,25.31,25.31,25.3,25.31,23900.0,15.9346,15.9346,15.9283,15.9346,23900.0
2012-02-24 11:55:00,25.31,25.31,25.3,25.3,23400.0,15.9346,15.9346,15.9283,15.9283,23400.0
2012-02-24 12:00:00,25.3,25.31,25.3,25.3,18200.0,15.9283,15.9346,15.9283,15.9283,18200.0
2012-02-24 12:05:00,25.31,25.33,25.3,25.32,19300.0,15.9346,15.9472,15.9283,15.9409,19300.0
2012-02-24 12:10:00,25.33,25.33,25.3,25.31,38300.0,15.9472,15.9472,15.9283,15.9346,38300.0
2012-02-24 12:15:00,25.31,25.31,25.3,25.3,26600.0,15.9346,15.9346,15.9283,15.9283,26600.0
2012-02-24 12:20:00,25.3,25.31,25.3,25.31,11400.0,15.9283,15.9346,15.9283,15.9346,11400.0
2012-02-24 12:25:00,25.31,25.33,25.3,25.3,35900.0,15.9346,15.9472,15.9283,15.9283,35900.0
2012-02-24 12:30:00,25.3,25.31,25.28,25.28,62500.0,15.9283,15.9346,15.9158,15.9158,62500.0
2012-02-24 12:35:00,25.28,25.28,25.25,25.25,19600.0,15.9158,15.9158,15.8969,15.8969,19600.0
2012-02-24 12:40:00,25.25,25.26,25.25,25.26,10300.0,15.8969,15.9032,15.8969,15.9032,10300.0
2012-02-24 12:45:00,25.25,25.26,25.25,25.25,6800.0,15.8969,15.9032,15.8969,15.8969,6800.0
2012-02-24 12:50:00,25.26,25.26,25.25,25.26,11300.0,15.9032,15.9032,15.8969,15.9032,11300.0
2012-02-24 12:55:00,25.26,25.26,25.25,25.25,16900.0,15.9032,15.9032,15.8969,15.8969,16900.0
2012-02-24 13:00:00,25.25,25.26,25.25,25.25,5900.0,15.8969,15.9032,15.8969,15.8969,5900.0
2012-02-24 13:05:00,25.25,25.28,25.25,25.26,22300.0,15.8969,15.9158,15.8969,15.9032,22300.0
2012-02-24 13:10:00,25.27,25.27,25.25,25.25,4400.0,15.9095,15.9095,15.8969,15.8969,4400.0
2012-02-24 13:15:00,25.25,25.26,25.25,25.25,1700.0,15.8969,15.9032,15.8969,15.8969,1700.0
2012-02-24 13:20:00,25.25,25.26,25.25,25.25,25500.0,15.8969,15.9032,15.8969,15.8969,25500.0
2012-02-24 13:25:00,25.25,25.26,25.21,25.21,20700.0,15.8969,15.9032,15.8717,15.8717,20700.0
2012-02-24 13:30:00,25.22,25.24,25.2,25.22,32000.0,15.878,15.8906,15.8654,15.878,32000.0
2012-02-24 13:35:00,25.21,25.22,25.2,25.21,9700.0,15.8717,15.878,15.8654,15.8717,9700.0
2012-02-24 13:40:00,25.21,25.21,25.2,25.2,8200.0,15.8717,15.8717,15.8654,15.8654,8200.0
2012-02-24 13:45:00,25.21,25.21,25.2,25.2,15400.0,15.8717,15.8717,15.8654,15.8654,15400.0
2012-02-24 13:50:00,25.2,25.21,25.2,25.2,15900.0,15.8654,15.8717,15.8654,15.8654,15900.0
2012-02-24 13:55:00,25.2,25.21,25.18,25.19,14600.0,15.8654,15.8717,15.8528,15.8591,14600.0
2012-02-24 14:00:00,25.19,25.21,25.18,25.18,21600.0,15.8591,15.8717,15.8528,15.8528,21600.0
2012-02-24 14:05:00,25.19,25.19,25.18,25.19,12000.0,15.8591,15.8591,15.8528,15.8591,12000.0
2012-02-24 14:10:00,25.18,25.19,25.18,25.19,6700.0,15.8528,15.8591,15.8528,15.8591,6700.0
2012-02-24 14:15:00,25.19,25.19,25.14,25.15,73300.0,15.8591,15.8591,15.8276,15.8339,73300.0
2012-02-24 14:20:00,25.14,25.15,25.14,25.14,18200.0,15.8276,15.8339,15.8276,15.8276,18200.0
2012-02-24 14:25:00,25.14,25.14,25.11,25.11,12200.0,15.8276,15.8276,15.8087,15.8087,12200.0
2012-02-24 14:30:00,25.11,25.12,25.07,25.08,71500.0,15.8087,15.815,15.7835,15.7898,71500.0
2012-02-24 14:35:00,25.08,25.08,25.02,25.05,76800.0,15.7898,15.7898,15.7521,15.7709,76800.0
2012-02-24 14:40:00,25.05,25.05,25.01,25.02,27000.0,15.7709,15.7709,15.7458,15.7521,27000.0
2012-02-24 14:45:00,25.02,25.05,25.01,25.04,51000.0,15.7521,15.7709,15.7458,15.7647,51000.0
2012-02-24 14:50:00,25.04,25.04,25.03,25.04,31300.0,15.7647,15.7647,15.7584,15.7647,31300.0
2012-02-24 14:55:00,25.03,25.04,25.03,25.04,14900.0,15.7584,15.7647,15.7584,15.7647,14900.0
2012-02-24 15:00:00,25.04,25.04,25.03,25.04,11600.0,15.7647,15.7647,15.7584,15.7647,11600.0
2012-02-24 15:05:00,25.04,25.07,25.03,25.07,36800.0,15.7647,15.7835,15.7584,15.7835,36800.0
2012-02-24 15:10:00,25.07,25.07,25.04,25.04,48600.0,15.7835,15.7835,15.7647,15.7647,48600.0
2012-02-24 15:15:00,25.04,25.05,25.04,25.04,26600.0,15.7647,15.7709,15.7647,15.7647,26600.0
2012-02-24 15:20:00,25.04,25.05,25.03,25.04,23900.0,15.7647,15.7709,15.7584,15.7647,23900.0
2012-02-24 15:25:00,25.04,25.05,25.03,25.03,47500.0,15.7647,15.7709,15.7584,15.7584,47500.0
2012-02-24 15:30:00,25.03,25.04,24.98,25.01,96200.0,15.7584,15.7647,15.7269,15.7458,96200.0
2012-02-24 15:35:00,25.0,25.01,24.98,25.01,31800.0,15.7395,15.7458,15.7269,15.7458,31800.0
2012-02-24 15:40:00,25.01,25.02,24.98,24.99,69000.0,15.7458,15.7521,15.7269,15.7332,69000.0
2012-02-24 15:45:00,24.99,25.0,24.95,24.95,90700.0,15.7332,15.7395,15.708,15.708,90700.0
2012-02-24 15:50:00,24.95,24.96,24.92,24.93,120000.0,15.708,15.7143,15.6891,15.6954,120000.0
2012-02-24 15:55:00,24.93,24.98,24.92,24.97,219100.0,15.6954,15.7269,15.6891,15.7206,219100.0
2012-02-27 09:30:00,24.91,24.94,24.78,24.81,59400.0,15.6828,15.7017,15.601,15.6198,59400.0
2012-02-27 09:35:00,24.78,24.89,24.78,24.85,26200.0,15.601,15.6702,15.601,15.645,26200.0
2012-02-27 09:40:00,24.85,24.85,24.75,24.79,27300.0,15.645,15.645,15.5821,15.6073,27300.0
2012-02-27 09:45:00,24.79,24.84,24.76,24.76,20900.0,15.6073,15.6387,15.5884,15.5884,20900.0
2012-02-27 09:50:00,24.76,24.85,24.76,24.82,36000.0,15.5884,15.645,15.5884,15.6261,36000.0
2012-02-27 09:55:00,24.83,24.87,24.81,24.87,29100.0,15.6324,15.6576,15.6198,15.6576,29100.0
2012-02-27 10:00:00,24.87,24.9,24.81,24.81,23900.0,15.6576,15.6765,15.6198,15.6198,23900.0
2012-02-27 10:05:00,24.81,24.82,24.76,24.77,107600.0,15.6198,15.6261,15.5884,15.5947,107600.0
2012-02-27 10:10:00,24.77,24.79,24.66,24.67,75100.0,15.5947,15.6073,15.5254,15.5317,75100.0
2012-02-27 10:15:00,24.69,24.73,24.66,24.72,76100.0,15.5443,15.5695,15.5254,15.5632,76100.0
2012-02-27 10:20:00,24.72,24.78,24.71,24.76,40300.0,15.5632,15.601,15.5569,15.5884,40300.0
2012-02-27 10:25:00,24.77,24.79,24.74,24.78,25200.0,15.5947,15.6073,15.5758,15.601,25200.0
2012-02-27 10:30:00,24.79,24.82,24.79,24.81,41900.0,15.6073,15.6261,15.6073,15.6198,41900.0
2012-02-27 10:35:00,24.81,24.85,24.8,24.84,12300.0,15.6198,15.645,15.6136,15.6387,12300.0
2012-02-27 10:40:00,24.85,24.9,24.85,24.89,19700.0,15.645,15.6765,15.645,15.6702,19700.0
2012-02-27 10:45:00,24.89,24.94,24.88,24.88,34300.0,15.6702,15.7017,15.6639,15.6639,34300.0
2012-02-27 10:50:00,24.89,24.89,24.8,24.81,41100.0,15.6702,15.6702,15.6136,15.6198,41100.0
2012-02-27 10:55:00,24.81,24.85,24.81,24.81,18400.0,15.6198,15.645,15.6198,15.6198,18400.0
2012-02-27 11:00:00,24.81,24.85,24.8,24.8,20400.0,15.6198,15.645,15.6136,15.6136,20400.0
2012-02-27 11:05:00,24.8,24.84,24.8,24.83,20400.0,15.6136,15.6387,15.6136,15.6324,20400.0
2012-02-27 11:10:00,24.83,24.88,24.83,24.86,34000.0,15.6324,15.6639,15.6324,15.6513,34000.0
2012-02-27 11:15:00,24.86,24.91,24.85,24.89,39600.0,15.6513,15.6828,15.645,15.6702,39600.0
2012-02-27 11:20:00,24.89,24.96,24.88,24.95,30700.0,15.6702,15.7143,15.6639,15.708,30700.0
2012-02-27 11:25:00,24.95,24.98,24.94,24.98,24000.0,15.708,15.7269,15.7017,15.7269,24000.0
2012-02-27 11:30:00,24.98,24.98,24.95,24.96,14100.0,15.7269,15.7269,15.708,15.7143,14100.0
2012-02-27 11:35:00,24.96,24.97,24.89,24.91,49900.0,15.7143,15.7206,15.6702,15.6828,49900.0
2012-02-27 11:40:00,24.91,24.94,24.9,24.9,23800.0,15.6828,15.7017,15.6765,15.6765,23800.0
2012-02-27 11:45:00,24.9,24.92,24.87,24.9,22200.0,15.6765,15.6891,15.6576,15.6765,22200.0
2012-02-27 11:50:00,24.91,24.93,24.91,24.92,12000.0,15.6828,15.6954,15.6828,15.6891,12000.0
2012-02-27 11:55:00,24.92,24.94,24.92,24.93,3800.0,15.6891,15.7017,15.6891,15.6954,3800.0
2012-02-27 12:00:00,24.93,24.96,24.93,24.96,15600.0,15.6954,15.7143,15.6954,15.7143,15600.0
2012-02-27 12:05:00,24.95,24.97,24.94,24.94,19800.0,15.708,15.7206,15.7017,15.7017,19800.0
2012-02-27 12:10:00,24.94,24.98,24.93,24.98,11500.0,15.7017,15.7269,15.6954,15.7269,11500.0
2012-02-27 12:15:00,24.98,24.98,24.95,24.96,13800.0,15.7269,15.7269,15.708,15.7143,13800.0
2012-02-27 12:20:00,24.96,24.99,24.95,24.99,36900.0,15.7143,15.7332,15.708,15.7332,36900.0
2012-02-27 12:25:00,24.99,25.02,24.99,25.01,10300.0,15.7332,15.7521,15.7332,15.7458,10300.0
2012-02-27 12:30:00,25.01,25.02,25.01,25.01,8500.0,15.7458,15.7521,15.7458,15.7458,8500.0
2012-02-27 12:35:00,25.02,25.06,25.02,25.05,24300.0,15.7521,15.7772,15.7521,15.7709,24300.0
2012-02-27 12:40:00,25.05,25.08,25.05,25.08,28800.0,15.7709,15.7898,15.7709,15.7898,28800.0
2012-02-27 12:45:00,25.08,25.09,25.06,25.09,32200.0,15.7898,15.7961,15.7772,15.7961,32200.0
2012-02-27 12:50:00,25.08,25.11,25.08,25.1,33800.0,15.7898,15.8087,15.7898,15.8024,33800.0
2012-02-27 12:55:00,25.1,25.16,25.09,25.16,66400.0,15.8024,15.8402,15.7961,15.8402,66400.0
2012-02-27 13:00:00,25.17,25.17,25.14,25.14,42100.0,15.8465,15.8465,15.8276,15.8276,42100.0
2012-02-27 13:05:00,25.14,25.16,25.13,25.16,16700.0,15.8276,15.8402,15.8213,15.8402,16700.0
2012-02-27 13:10:00,25.16,25.18,25.16,25.17,10100.0,15.8402,15.8528,15.8402,15.8465,10100.0
2012-02-27 13:15:00,25.17,25.22,25.17,25.21,33000.0,15.8465,15.878,15.8465,15.8717,33000.0
2012-02-27 13:20:00,25.21,25.25,25.21,25.25,37700.0,15.8717,15.8969,15.8717,15.8969,37700.0
2012-02-27 13:25:00,25.25,25.25,25.18,25.19,29100.0,15.8969,15.8969,15.8528,15.8591,29100.0
2012-02-27 13:30:00,25.18,25.19,25.14,25.16,23900.0,15.8528,15.8591,15.8276,15.8402,23900.0
2012-02-27 13:35:00,25.16,25.19,25.15,25.18,9800.0,15.8402,15.8591,15.8339,15.8528,9800.0
2012-02-27 13:40:00,25.18,25.19,25.15,25.17,10100.0,15.8528,15.8591,15.8339,15.8465,10100.0
2012-02-27 13:45:00,25.18,25.19,25.11,25.12,19100.0,15.8528,15.8591,15.8087,15.815,19100.0
2012-02-27 13:50:00,25.12,25.14,25.09,25.11,16900.0,15.815,15.8276,15.7961,15.8087,16900.0
2012-02-27 13:55:00,25.11,25.14,25.1,25.14,12200.0,15.8087,15.8276,15.8024,15.8276,12200.0
2012-02-27 14:00:00,25.14,25.15,25.13,25.14,13600.0,15.8276,15.8339,15.8213,15.8276,13600.0
2012-02-27 14:05:00,25.15,25.15,25.13,25.13,31900.0,15.8339,15.8339,15.8213,15.8213,31900.0
2012-02-27 14:10:00,25.13,25.19,25.12,25.19,33100.0,15.8213,15.8591,15.815,15.8591,33100.0
2012-02-27 14:15:00,25.19,25.19,25.17,25.17,14700.0,15.8591,15.8591,15.8465,15.8465,14700.0
2012-02-27 14:20:00,25.17,25.2,25.17,25.18,15400.0,15.8465,15.8654,15.8465,15.8528,15400.0
2012-02-27 14:25:00,25.19,25.19,25.16,25.17,37200.0,15.8591,15.8591,15.8402,15.8465,37200.0
2012-02-27 14:30:00,25.17,25.17,25.14,25.14,27200.0,15.8465,15.8465,15.8276,15.8276,27200.0
2012-02-27 14:35:00,25.14,25.14,25.13,25.14,29600.0,15.8276,15.8276,15.8213,15.8276,29600.0
2012-02-27 14:40:00,25.14,25.18,25.14,25.18,12000.0,15.8276,15.8528,15.8276,15.8528,12000.0
2012-02-27 14:45:00,25.17,25.2,25.16,25.18,65800.0,15.8465,15.8654,15.8402,15.8528,65800.0
2012-02-27 14:50:00,25.18,25.2,25.18,25.2,12400.0,15.8528,15.8654,15.8528,15.8654,12400.0
2012-02-27 14:55:00,25.2,25.2,25.19,25.19,8500.0,15.8654,15.8654,15.8591,15.8591,8500.0
2012-02-27 15:00:00,25.2,25.24,25.19,25.21,93300.0,15.8654,15.8906,15.8591,15.8717,93300.0
2012-02-27 15:05:00,25.21,25.21,25.16,25.17,34400.0,15.8717,15.8717,15.8402,15.8465,34400.0
2012-02-27 15:10:00,25.17,25.19,25.14,25.14,35900.0,15.8465,15.8591,15.8276,15.8276,35900.0
2012-02-27 15:15:00,25.15,25.15,25.1,25.13,36600.0,15.8339,15.8339,15.8024,15.8213,36600.0
2012-02-27 15:20:00,25.12,25.13,25.1,25.11,42000.0,15.815,15.8213,15.8024,15.8087,42000.0
2012-02-27 15:25:00,25.12,25.14,25.11,25.12,63800.0,15.815,15.8276,15.8087,15.815,63800.0
2012-02-27 15:30:00,25.12,25.15,25.11,25.12,70300.0,15.815,15.8339,15.8087,15.815,70300.0
2012-02-27 15:35:00,25.12,25.13,25.09,25.1,64700.0,15.815,15.8213,15.7961,15.8024,64700.0
2012-02-27 15:40:00,25.1,25.12,25.09,25.09,60100.0,15.8024,15.815,15.7961,15.7961,60100.0
2012-02-27 15:45:00,25.09,25.1,25.06,25.07,90000.0,15.7961,15.8024,15.7772,15.7835,90000.0
2012-02-27 15:50:00,25.07,25.07,25.01,25.04,214500.0,15.7835,15.7835,15.7458,15.7647,214500.0
2012-02-27 15:55:00,25.04,25.05,25.01,25.01,197700.0,15.7647,15.7709,15.7458,15.7458,197700.0
2012-02-28 09:30:00,24.98,25.02,24.8,24.81,107900.0,15.7269,15.7521,15.6136,15.6198,107900.0
2012-02-28 09:35:00,24.82,24.88,24.8,24.85,33500.0,15.6261,15.6639,15.6136,15.645,33500.0
2012-02-28 09:40:00,24.85,24.86,24.75,24.84,30000.0,15.645,15.6513,15.5821,15.6387,30000.0
2012-02-28 09:45:00,24.84,24.89,24.81,24.88,80000.0,15.6387,15.6702,15.6198,15.6639,80000.0
2012-02-28 09:50:00,24.88,25.03,24.88,24.98,48600.0,15.6639,15.7584,15.6639,15.7269,48600.0
2012-02-28 09:55:00,24.97,25.05,24.96,25.02,70100.0,15.7206,15.7709,15.7143,15.7521,70100.0
2012-02-28 10:00:00,24.99,25.16,24.99,25.09,85500.0,15.7332,15.8402,15.7332,15.7961,85500.0
2012-02-28 10:05:00,25.08,25.16,25.05,25.07,51300.0,15.7898,15.8402,15.7709,15.7835,51300.0
2012-02-28 10:10:00,25.07,25.12,25.04,25.07,163200.0,15.7835,15.815,15.7647,15.7835,163200.0
2012-02-28 10:15:00,25.06,25.12,25.04,25.09,59800.0,15.7772,15.815,15.7647,15.7961,59800.0
2012-02-28 10:20:00,25.08,25.14,25.07,25.13,51700.0,15.7898,15.8276,15.7835,15.8213,51700.0
2012-02-28 10:25:00,25.13,25.15,25.13,25.14,10500.0,15.8213,15.8339,15.8213,15.8276,10500.0
2012-02-28 10:30:00,25.14,25.22,25.13,25.19,47400.0,15.8276,15.878,15.8213,15.8591,47400.0
2012-02-28 10:35:00,25.19,25.22,25.18,25.2,26300.0,15.8591,15.878,15.8528,15.8654,26300.0
2012-02-28 10:40:00,25.21,25.24,25.19,25.24,24200.0,15.8717,15.8906,15.8591,15.8906,24200.0
2012-02-28 10:45:00,25.25,25.29,25.2,25.2,40000.0,15.8969,15.922,15.8654,15.8654,40000.0
2012-02-28 10:50:00,25.21,25.23,25.14,25.19,35100.0,15.8717,15.8843,15.8276,15.8591,35100.0
2012-02-28 10:55:00,25.2,25.25,25.17,25.25,16200.0,15.8654,15.8969,15.8465,15.8969,16200.0
2012-02-28 11:00:00,25.24,25.25,25.2,25.2,16100.0,15.8906,15.8969,15.8654,15.8654,16100.0
2012-02-28 11:05:00,25.2,25.29,25.2,25.29,35400.0,15.8654,15.922,15.8654,15.922,35400.0
2012-02-28 11:10:00,25.28,25.3,25.25,25.29,51800.0,15.9158,15.9283,15.8969,15.922,51800.0
2012-02-28 11:15:00,25.3,25.3,25.22,25.23,30100.0,15.9283,15.9283,15.878,15.8843,30100.0
2012-02-28 11:20:00,25.24,25.25,25.22,25.25,11800.0,15.8906,15.8969,15.878,15.8969,11800.0
2012-02-28 11:25:00,25.24,25.25,25.21,25.23,16000.0,15.8906,15.8969,15.8717,15.8843,16000.0
2012-02-28 11:30:00,25.24,25.25,25.23,25.25,20500.0,15.8906,15.8969,15.8843,15.8969,20500.0
2012-02-28 11:35:00,25.24,25.27,25.23,25.27,25300.0,15.8906,15.9095,15.8843,15.9095,25300.0
2012-02-28 11:40:00,25.28,25.28,25.26,25.27,24200.0,15.9158,15.9158,15.9032,15.9095,24200.0
2012-02-28 11:45:00,25.26,25.28,25.26,25.28,19000.0,15.9032,15.9158,15.9032,15.9158,19000.0
2012-02-28 11:50:00,25.27,25.29,25.26,25.29,23500.0,15.9095,15.922,15.9032,15.922,23500.0
2012-02-28 11:55:00,25.3,25.34,25.29,25.33,18000.0,15.9283,15.9535,15.922,15.9472,18000.0
2012-02-28 12:00:00,25.33,25.34,25.33,25.33,10600.0,15.9472,15.9535,15.9472,15.9472,10600.0
2012-02-28 12:05:00,25.33,25.36,25.33,25.35,21500.0,15.9472,15.9661,15.9472,15.9598,21500.0
2012-02-28 12:10:00,25.35,25.38,25.35,25.37,30900.0,15.9598,15.9787,15.9598,15.9724,30900.0
2012-02-28 12:15:00,25.37,25.38,25.36,25.37,25700.0,15.9724,15.9787,15.9661,15.9724,25700.0
2012-02-28 12:20:00,25.37,25.38,25.37,25.38,13100.0,15.9724,15.9787,15.9724,15.9787,13100.0
2012-02-28 12:25:00,25.37,25.42,25.37,25.4,55400.0,15.9724,16.0039,15.9724,15.9913,55400.0
2012-02-28 12:30:00,25.4,25.4,25.38,25.38,20400.0,15.9913,15.9913,15.9787,15.9787,20400.0
2012-02-28 12:35:00,25.39,25.42,25.37,25.41,53300.0,15.985,16.0039,15.9724,15.9976,53300.0
2012-02-28 12:40:00,25.41,25.5,25.41,25.49,61600.0,15.9976,16.0543,15.9976,16.048,61600.0
2012-02-28 12:45:00,25.49,25.5,25.48,25.49,15500.0,16.048,16.0543,16.0417,16.048,15500.0
2012-02-28 12:50:00,25.49,25.5,25.49,25.5,8200.0,16.048,16.0543,16.048,16.0543,8200.0
2012-02-28 12:55:00,25.5,25.53,25.49,25.52,71800.0,16.0543,16.0731,16.048,16.0668,71800.0
2012-02-28 13:00:00,25.51,25.55,25.5,25.55,33900.0,16.0606,16.0857,16.0543,16.0857,33900.0
2012-02-28 13:05:00,25.54,25.58,25.53,25.56,73000.0,16.0794,16.1046,16.0731,16.092,73000.0
2012-02-28 13:10:00,25.56,25.6,25.54,25.57,56700.0,16.092,16.1172,16.0794,16.0983,56700.0
2012-02-28 13:15:00,25.58,25.58,25.55,25.55,12200.0,16.1046,16.1046,16.0857,16.0857,12200.0
2012-02-28 13:20:00,25.55,25.56,25.55,25.55,11300.0,16.0857,16.092,16.0857,16.0857,11300.0
2012-02-28 13:25:00,25.55,25.59,25.55,25.58,61000.0,16.0857,16.1109,16.0857,16.1046,61000.0
2012-02-28 13:30:00,25.57,25.58,25.53,25.53,37000.0,16.0983,16.1046,16.0731,16.0731,37000.0
2012-02-28 13:35:00,25.53,25.57,25.53,25.56,66200.0,16.0731,16.0983,16.0731,16.092,66200.0
2012-02-28 13:40:00,25.57,25.61,25.55,25.6,70100.0,16.0983,16.1235,16.0857,16.1172,70100.0
2012-02-28 13:45:00,25.59,25.59,25.55,25.55,30300.0,16.1109,16.1109,16.0857,16.0857,30300.0
2012-02-28 13:50:00,25.55,25.55,25.45,25.46,69700.0,16.0857,16.0857,16.0228,16.0291,69700.0
2012-02-28 13:55:00,25.46,25.5,25.43,25.49,58000.0,16.0291,16.0543,16.0102,16.048,58000.0
2012-02-28 14:00:00,25.48,25.51,25.47,25.49,25400.0,16.0417,16.0606,16.0354,16.048,25400.0
2012-02-28 14:05:00,25.49,25.5,25.46,25.46,29100.0,16.048,16.0543,16.0291,16.0291,29100.0
2012-02-28 14:10:00,25.46,25.47,25.43,25.45,36900.0,16.0291,16.0354,16.0102,16.0228,36900.0
2012-02-28 14:15:00,25.45,25.48,25.44,25.45,27200.0,16.0228,16.0417,16.0165,16.0228,27200.0
2012-02-28 14:20:00,25.44,25.46,25.43,25.43,15500.0,16.0165,16.0291,16.0102,16.0102,15500.0
2012-02-28 14:25:00,25.43,25.44,25.38,25.39,26200.0,16.0102,16.0165,15.9787,15.985,26200.0
2012-02-28 14:30:00,25.39,25.46,25.39,25.46,43100.0,15.985,16.0291,15.985,16.0291,43100.0
2012-02-28 14:35:00,25.46,25.47,25.44,25.45,25000.0,16.0291,16.0354,16.0165,16.0228,25000.0
2012-02-28 14:40:00,25.46,25.46,25.35,25.35,55400.0,16.0291,16.0291,15.9598,15.9598,55400.0
2012-02-28 14:45:00,25.35,25.36,25.33,25.34,18700.0,15.9598,15.9661,15.9472,15.9535,18700.0
2012-02-28 14:50:00,25.34,25.38,25.34,25.35,77100.0,15.9535,15.9787,15.9535,15.9598,77100.0
2012-02-28 14:55:00,25.35,25.37,25.35,25.37,34800.0,15.9598,15.9724,15.9598,15.9724,34800.0
2012-02-28 15:00:00,25.36,25.39,25.36,25.38,29700.0,15.9661,15.985,15.9661,15.9787,29700.0
2012-02-28 15:05:00,25.38,25.39,25.36,25.38,42900.0,15.9787,15.985,15.9661,15.9787,42900.0
2012-02-28 15:10:00,25.38,25.43,25.36,25.42,50900.0,15.9787,16.0102,15.9661,16.0039,50900.0
2012-02-28 15:15:00,25.42,25.46,25.41,25.45,32400.0,16.0039,16.0291,15.9976,16.0228,32400.0
2012-02-28 15:20:00,25.44,25.52,25.44,25.52,45700.0,16.0165,16.0668,16.0165,16.0668,45700.0
2012-02-28 15:25:00,25.52,25.58,25.51,25.56,60800.0,16.0668,16.1046,16.0606,16.092,60800.0
2012-02-28 15:30:00,25.56,25.56,25.54,25.55,50200.0,16.092,16.092,16.0794,16.0857,50200.0
2012-02-28 15:35:00,25.55,25.61,25.54,25.6,163800.0,16.0857,16.1235,16.0794,16.1172,163800.0
2012-02-28 15:40:00,25.6,25.61,25.56,25.6,104600.0,16.1172,16.1235,16.092,16.1172,104600.0
2012-02-28 15:45:00,25.6,25.6,25.54,25.54,144000.0,16.1172,16.1172,16.0794,16.0794,144000.0
2012-02-28 15:50:00,25.54,25.57,25.54,25.55,87100.0,16.0794,16.0983,16.0794,16.0857,87100.0
2012-02-28 15:55:00,25.55,25.57,25.53,25.54,204000.0,16.0857,16.0983,16.0731,16.0794,204000.0
2012-02-29 09:30:00,25.59,25.64,25.49,25.49,42200.0,16.1109,16.1424,16.048,16.048,42200.0
2012-02-29 09:35:00,25.53,25.62,25.47,25.58,32000.0,16.0731,16.1298,16.0354,16.1046,32000.0
2012-02-29 09:40:00,25.6,25.65,25.57,25.61,18500.0,16.1172,16.1487,16.0983,16.1235,18500.0
2012-02-29 09:45:00,25.63,25.68,25.55,25.64,45600.0,16.1361,16.1676,16.0857,16.1424,45600.0
2012-02-29 09:50:00,25.63,25.64,25.54,25.55,33400.0,16.1361,16.1424,16.0794,16.0857,33400.0
2012-02-29 09:55:00,25.55,25.56,25.46,25.47,41400.0,16.0857,16.092,16.0291,16.0354,41400.0
2012-02-29 10:00:00,25.47,25.57,25.47,25.57,49200.0,16.0354,16.0983,16.0354,16.0983,49200.0
2012-02-29 10:05:00,25.57,25.59,25.5,25.53,36100.0,16.0983,16.1109,16.0543,16.0731,36100.0
2012-02-29 10:10:00,25.54,25.59,25.5,25.54,64900.0,16.0794,16.1109,16.0543,16.0794,64900.0
2012-02-29 10:15:00,25.53,25.54,25.44,25.47,105600.0,16.0731,16.0794,16.0165,16.0354,105600.0
2012-02-29 10:20:00,25.46,25.5,25.43,25.5,49500.0,16.0291,16.0543,16.0102,16.0543,49500.0
2012-02-29 10:25:00,25.5,25.52,25.46,25.48,17700.0,16.0543,16.0668,16.0291,16.0417,17700.0
2012-02-29 10:30:00,25.47,25.47,25.38,25.38,48800.0,16.0354,16.0354,15.9787,15.9787,48800.0
2012-02-29 10:35:00,25.38,25.38,25.34,25.38,43500.0,15.9787,15.9787,15.9535,15.9787,43500.0
2012-02-29 10:40:00,25.37,25.41,25.32,25.37,94300.0,15.9724,15.9976,15.9409,15.9724,94300.0
2012-02-29 10:45:00,25.37,25.37,25.3,25.33,143700.0,15.9724,15.9724,15.9283,15.9472,143700.0
2012-02-29 10:50:00,25.33,25.37,25.28,25.33,106700.0,15.9472,15.9724,15.9158,15.9472,106700.0
2012-02-29 10:55:00,25.34,25.38,25.33,25.37,30800.0,15.9535,15.9787,15.9472,15.9724,30800.0
2012-02-29 11:00:00,25.38,25.4,25.36,25.36,28900.0,15.9787,15.9913,15.9661,15.9661,28900.0
2012-02-29 11:05:00,25.35,25.4,25.34,25.38,22700.0,15.9598,15.9913,15.9535,15.9787,22700.0
2012-02-29 11:10:00,25.39,25.4,25.35,25.36,48000.0,15.985,15.9913,15.9598,15.9661,48000.0
2012-02-29 11:15:00,25.36,25.39,25.34,25.35,41500.0,15.9661,15.985,15.9535,15.9598,41500.0
2012-02-29 11:20:00,25.36,25.36,25.14,25.17,232700.0,15.9661,15.9661,15.8276,15.8465,232700.0
2012-02-29 11:25:00,25.17,25.18,25.11,25.11,47600.0,15.8465,15.8528,15.8087,15.8087,47600.0
2012-02-29 11:30:00,25.11,25.18,25.09,25.15,35600.0,15.8087,15.8528,15.7961,15.8339,35600.0
2012-02-29 11:35:00,25.15,25.18,25.13,25.17,15900.0,15.8339,15.8528,15.8213,15.8465,15900.0
2012-02-29 11:40:00,25.17,25.18,25.15,25.16,22200.0,15.8465,15.8528,15.8339,15.8402,22200.0
2012-02-29 11:45:00,25.15,25.17,25.13,25.15,42300.0,15.8339,15.8465,15.8213,15.8339,42300.0
2012-02-29 11:50:00,25.16,25.18,25.15,25.18,18500.0,15.8402,15.8528,15.8339,15.8528,18500.0
2012-02-29 11:55:00,25.18,25.18,25.15,25.16,14400.0,15.8528,15.8528,15.8339,15.8402,14400.0
2012-02-29 12:00:00,25.16,25.16,25.12,25.13,42100.0,15.8402,15.8402,15.815,15.8213,42100.0
2012-02-29 12:05:00,25.13,25.14,25.11,25.11,39800.0,15.8213,15.8276,15.8087,15.8087,39800.0
2012-02-29 12:10:00,25.11,25.13,25.11,25.13,25800.0,15.8087,15.8213,15.8087,15.8213,25800.0
2012-02-29 12:15:00,25.13,25.15,25.12,25.13,22200.0,15.8213,15.8339,15.815,15.8213,22200.0
2012-02-29 12:20:00,25.13,25.15,25.13,25.13,15200.0,15.8213,15.8339,15.8213,15.8213,15200.0
2012-02-29 12:25:00,25.13,25.14,25.13,25.13,4500.0,15.8213,15.8276,15.8213,15.8213,4500.0
2012-02-29 12:30:00,25.13,25.14,25.11,25.12,22900.0,15.8213,15.8276,15.8087,15.815,22900.0
2012-02-29 12:35:00,25.12,25.12,25.08,25.09,50800.0,15.815,15.815,15.7898,15.7961,50800.0
2012-02-29 12:40:00,25.09,25.09,25.05,25.07,24800.0,15.7961,15.7961,15.7709,15.7835,24800.0
2012-02-29 12:45:00,25.07,25.1,25.06,25.07,21600.0,15.7835,15.8024,15.7772,15.7835,21600.0
2012-02-29 12:50:00,25.07,25.08,24.99,24.99,69100.0,15.7835,15.7898,15.7332,15.7332,69100.0
2012-02-29 12:55:00,24.99,25.06,24.96,25.05,60800.0,15.7332,15.7772,15.7143,15.7709,60800.0
2012-02-29 13:00:00,25.05,25.06,25.04,25.05,23600.0,15.7709,15.7772,15.7647,15.7709,23600.0
2012-02-29 13:05:00,25.05,25.06,25.04,25.05,38400.0,15.7709,15.7772,15.7647,15.7709,38400.0
2012-02-29 13:10:00,25.05,25.05,25.02,25.02,26200.0,15.7709,15.7709,15.7521,15.7521,26200.0
2012-02-29 13:15:00,25.01,25.02,24.99,24.99,21000.0,15.7458,15.7521,15.7332,15.7332,21000.0
2012-02-29 13:20:00,24.99,25.01,24.99,25.01,35700.0,15.7332,15.7458,15.7332,15.7458,35700.0
2012-02-29 13:25:00,25.01,25.01,24.99,24.99,24200.0,15.7458,15.7458,15.7332,15.7332,24200.0
2012-02-29 13:30:00,25.0,25.0,24.96,24.97,50800.0,15.7395,15.7395,15.7143,15.7206,50800.0
2012-02-29 13:35:00,24.97,24.98,24.94,24.97,43400.0,15.7206,15.7269,15.7017,15.7206,43400.0
2012-02-29 13:40:00,24.97,24.98,24.96,24.98,24300.0,15.7206,15.7269,15.7143,15.7269,24300.0
2012-02-29 13:45:00,24.98,24.98,24.95,24.97,29400.0,15.7269,15.7269,15.708,15.7206,29400.0
2012-02-29 13:50:00,24.98,24.99,24.96,24.98,30400.0,15.7269,15.7332,15.7143,15.7269,30400.0
2012-02-29 13:55:00,24.98,25.03,24.97,25.02,36700.0,15.7269,15.7584,15.7206,15.7521,36700.0
2012-02-29 14:00:00,25.02,25.02,24.98,25.0,79000.0,15.7521,15.7521,15.7269,15.7395,79000.0
2012-02-29 14:05:00,25.0,25.07,25.0,25.06,63100.0,15.7395,15.7835,15.7395,15.7772,63100.0
2012-02-29 14:10:00,25.07,25.12,25.06,25.06,58000.0,15.7835,15.815,15.7772,15.7772,58000.0
2012-02-29 14:15:00,25.06,25.06,24.98,25.0,47200.0,15.7772,15.7772,15.7269,15.7395,47200.0
2012-02-29 14:20:00,25.0,25.0,24.96,24.97,48200.0,15.7395,15.7395,15.7143,15.7206,48200.0
2012-02-29 14:25:00,24.96,24.98,24.96,24.98,33900.0,15.7143,15.7269,15.7143,15.7269,33900.0
2012-02-29 14:30:00,24.97,25.0,24.95,24.96,48000.0,15.7206,15.7395,15.708,15.7143,48000.0
2012-02-29 14:35:00,24.96,24.96,24.87,24.89,84100.0,15.7143,15.7143,15.6576,15.6702,84100.0
2012-02-29 14:40:00,24.89,24.94,24.87,24.92,81500.0,15.6702,15.7017,15.6576,15.6891,81500.0
2012-02-29 14:45:00,24.93,24.93,24.89,24.93,24900.0,15.6954,15.6954,15.6702,15.6954,24900.0
2012-02-29 14:50:00,24.93,24.98,24.93,24.98,22600.0,15.6954,15.7269,15.6954,15.7269,22600.0
2012-02-29 14:55:00,24.97,24.98,24.89,24.9,65700.0,15.7206,15.7269,15.6702,15.6765,65700.0
2012-02-29 15:00:00,24.91,24.91,24.88,24.9,37000.0,15.6828,15.6828,15.6639,15.6765,37000.0
2012-02-29 15:05:00,24.9,24.92,24.89,24.89,59100.0,15.6765,15.6891,15.6702,15.6702,59100.0
2012-02-29 15:10:00,24.9,24.91,24.89,24.9,35100.0,15.6765,15.6828,15.6702,15.6765,35100.0
2012-02-29 15:15:00,24.91,24.91,24.86,24.9,72900.0,15.6828,15.6828,15.6513,15.6765,72900.0
2012-02-29 15:20:00,24.89,24.9,24.79,24.79,175200.0,15.6702,15.6765,15.6073,15.6073,175200.0
2012-02-29 15:25:00,24.79,24.8,24.71,24.72,182500.0,15.6073,15.6136,15.5569,15.5632,182500.0
2012-02-29 15:30:00,24.73,24.8,24.72,24.8,236900.0,15.5695,15.6136,15.5632,15.6136,236900.0
2012-02-29 15:35:00,24.8,24.8,24.69,24.7,276600.0,15.6136,15.6136,15.5443,15.5506,276600.0
2012-02-29 15:40:00,24.7,24.73,24.69,24.73,123500.0,15.5506,15.5695,15.5443,15.5695,123500.0
2012-02-29 15:45:00,24.73,24.81,24.72,24.76,352800.0,15.5695,15.6198,15.5632,15.5884,352800.0
2012-02-29 15:50:00,24.76,24.78,24.66,24.72,360500.0,15.5884,15.601,15.5254,15.5632,360500.0
2012-02-29 15:55:00,24.71,24.72,24.67,24.7,349900.0,15.5569,15.5632,15.5317,15.5506,349900.0
2012-03-01 09:30:00,24.84,25.08,24.76,24.99,118600.0,15.6387,15.7898,15.5884,15.7332,118600.0
2012-03-01 09:35:00,24.99,24.99,24.92,24.93,50500.0,15.7332,15.7332,15.6891,15.6954,50500.0
2012-03-01 09:40:00,24.93,24.98,24.93,24.94,29700.0,15.6954,15.7269,15.6954,15.7017,29700.0
2012-03-01 09:45:00,24.94,24.94,24.9,24.94,25400.0,15.7017,15.7017,15.6765,15.7017,25400.0
2012-03-01 09:50:00,24.94,24.98,24.91,24.98,31400.0,15.7017,15.7269,15.6828,15.7269,31400.0
2012-03-01 09:55:00,24.98,25.05,24.94,25.05,25800.0,15.7269,15.7709,15.7017,15.7709,25800.0
2012-03-01 10:00:00,25.05,25.05,24.86,24.88,60800.0,15.7709,15.7709,15.6513,15.6639,60800.0
2012-03-01 10:05:00,24.88,24.91,24.88,24.9,24600.0,15.6639,15.6828,15.6639,15.6765,24600.0
2012-03-01 10:10:00,24.91,24.94,24.83,24.83,42200.0,15.6828,15.7017,15.6324,15.6324,42200.0
2012-03-01 10:15:00,24.84,24.84,24.7,24.7,52400.0,15.6387,15.6387,15.5506,15.5506,52400.0
2012-03-01 10:20:00,24.71,24.82,24.7,24.82,52600.0,15.5569,15.6261,15.5506,15.6261,52600.0
2012-03-01 10:25:00,24.82,24.82,24.79,24.79,44300.0,15.6261,15.6261,15.6073,15.6073,44300.0
2012-03-01 10:30:00,24.79,24.8,24.75,24.79,40700.0,15.6073,15.6136,15.5821,15.6073,40700.0
2012-03-01 10:35:00,24.78,24.8,24.74,24.79,28900.0,15.601,15.6136,15.5758,15.6073,28900.0
2012-03-01 10:40:00,24.79,24.79,24.74,24.76,19300.0,15.6073,15.6073,15.5758,15.5884,19300.0
2012-03-01 10:45:00,24.75,24.77,24.75,24.76,23200.0,15.5821,15.5947,15.5821,15.5884,23200.0
2012-03-01 10:50:00,24.75,24.76,24.69,24.7,101800.0,15.5821,15.5884,15.5443,15.5506,101800.0
2012-03-01 10:55:00,24.7,24.71,24.67,24.71,90600.0,15.5506,15.5569,15.5317,15.5569,90600.0
2012-03-01 11:00:00,24.71,24.71,24.7,24.71,51400.0,15.5569,15.5569,15.5506,15.5569,51400.0
2012-03-01 11:05:00,24.71,24.71,24.7,24.71,24900.0,15.5569,15.5569,15.5506,15.5569,24900.0
2012-03-01 11:10:00,24.71,24.71,24.7,24.7,71800.0,15.5569,15.5569,15.5506,15.5506,71800.0
2012-03-01 11:15:00,24.7,24.71,24.65,24.69,106300.0,15.5506,15.5569,15.5191,15.5443,106300.0
2012-03-01 11:20:00,24.69,24.76,24.69,24.75,55300.0,15.5443,15.5884,15.5443,15.5821,55300.0
2012-03-01 11:25:00,24.74,24.77,24.73,24.76,32400.0,15.5758,15.5947,15.5695,15.5884,32400.0
2012-03-01 11:30:00,24.76,24.76,24.72,24.74,44700.0,15.5884,15.5884,15.5632,15.5758,44700.0
2012-03-01 11:35:00,24.74,24.75,24.68,24.68,47700.0,15.5758,15.5821,15.538,15.538,47700.0
2012-03-01 11:40:00,24.68,24.71,24.68,24.71,32200.0,15.538,15.5569,15.538,15.5569,32200.0
2012-03-01 11:45:00,24.7,24.71,24.69,24.7,46900.0,15.5506,15.5569,15.5443,15.5506,46900.0
2012-03-01 11:50:00,24.7,24.71,24.69,24.71,46100.0,15.5506,15.5569,15.5443,15.5569,46100.0
2012-03-01 11:55:00,24.71,24.74,24.7,24.74,19800.0,15.5569,15.5758,15.5506,15.5758,19800.0
2012-03-01 12:00:00,24.73,24.75,24.71,24.72,47600.0,15.5695,15.5821,15.5569,15.5632,47600.0
2012-03-01 12:05:00,24.73,24.73,24.72,24.72,5700.0,15.5695,15.5695,15.5632,15.5632,5700.0
2012-03-01 12:10:00,24.73,24.76,24.72,24.76,39800.0,15.5695,15.5884,15.5632,15.5884,39800.0
2012-03-01 12:15:00,24.76,24.79,24.75,24.78,13400.0,15.5884,15.6073,15.5821,15.601,13400.0
2012-03-01 12:20:00,24.79,24.82,24.78,24.81,30100.0,15.6073,15.6261,15.601,15.6198,30100.0
2012-03-01 12:25:00,24.81,24.81,24.8,24.8,10200.0,15.6198,15.6198,15.6136,15.6136,10200.0
2012-03-01 12:30:00,24.81,24.81,24.8,24.8,10800.0,15.6198,15.6198,15.6136,15.6136,10800.0
2012-03-01 12:35:00,24.8,24.87,24.79,24.79,67400.0,15.6136,15.6576,15.6073,15.6073,67400.0
2012-03-01 12:40:00,24.79,24.83,24.79,24.83,49700.0,15.6073,15.6324,15.6073,15.6324,49700.0
2012-03-01 12:45:00,24.82,24.86,24.82,24.84,24800.0,15.6261,15.6513,15.6261,15.6387,24800.0
2012-03-01 12:50:00,24.84,24.84,24.81,24.82,29100.0,15.6387,15.6387,15.6198,15.6261,29100.0
2012-03-01 12:55:00,24.81,24.82,24.77,24.77,18900.0,15.6198,15.6261,15.5947,15.5947,18900.0
2012-03-01 13:00:00,24.77,24.77,24.74,24.74,28200.0,15.5947,15.5947,15.5758,15.5758,28200.0
2012-03-01 13:05:00,24.74,24.75,24.73,24.73,8600.0,15.5758,15.5821,15.5695,15.5695,8600.0
2012-03-01 13:10:00,24.74,24.74,24.69,24.7,74900.0,15.5758,15.5758,15.5443,15.5506,74900.0
2012-03-01 13:15:00,24.7,24.72,24.7,24.7,27600.0,15.5506,15.5632,15.5506,15.5506,27600.0
2012-03-01 13:20:00,24.7,24.78,24.7,24.74,58400.0,15.5506,15.601,15.5506,15.5758,58400.0
2012-03-01 13:25:00,24.73,24.74,24.71,24.72,24100.0,15.5695,15.5758,15.5569,15.5632,24100.0
2012-03-01 13:30:00,24.71,24.77,24.71,24.76,26200.0,15.5569,15.5947,15.5569,15.5884,26200.0
2012-03-01 13:35:00,24.75,24.8,24.75,24.79,24400.0,15.5821,15.6136,15.5821,15.6073,24400.0
2012-03-01 13:40:00,24.79,24.79,24.75,24.75,41600.0,15.6073,15.6073,15.5821,15.5821,41600.0
2012-03-01 13:45:00,24.75,24.77,24.75,24.76,18700.0,15.5821,15.5947,15.5821,15.5884,18700.0
2012-03-01 13:50:00,24.77,24.77,24.71,24.72,29300.0,15.5947,15.5947,15.5569,15.5632,29300.0
2012-03-01 13:55:00,24.71,24.73,24.71,24.71,33200.0,15.5569,15.5695,15.5569,15.5569,33200.0
2012-03-01 14:00:00,24.72,24.76,24.71,24.76,25500.0,15.5632,15.5884,15.5569,15.5884,25500.0
2012-03-01 14:05:00,24.75,24.81,24.75,24.8,39300.0,15.5821,15.6198,15.5821,15.6136,39300.0
2012-03-01 14:10:00,24.8,24.82,24.79,24.8,34500.0,15.6136,15.6261,15.6073,15.6136,34500.0
2012-03-01 14:15:00,24.8,24.81,24.79,24.79,28400.0,15.6136,15.6198,15.6073,15.6073,28400.0
2012-03-01 14:20:00,24.79,24.8,24.73,24.73,47800.0,15.6073,15.6136,15.5695,15.5695,47800.0
2012-03-01 14:25:00,24.73,24.74,24.73,24.73,13100.0,15.5695,15.5758,15.5695,15.5695,13100.0
2012-03-01 14:30:00,24.73,24.75,24.73,24.74,43600.0,15.5695,15.5821,15.5695,15.5758,43600.0
2012-03-01 14:35:00,24.75,24.75,24.71,24.71,64000.0,15.5821,15.5821,15.5569,15.5569,64000.0
2012-03-01 14:40:00,24.72,24.74,24.69,24.73,108300.0,15.5632,15.5758,15.5443,15.5695,108300.0
2012-03-01 14:45:00,24.73,24.75,24.7,24.71,78600.0,15.5695,15.5821,15.5506,15.5569,78600.0
2012-03-01 14:50:00,24.71,24.72,24.65,24.72,139000.0,15.5569,15.5632,15.5191,15.5632,139000.0
2012-03-01 14:55:00,24.72,24.73,24.71,24.73,30200.0,15.5632,15.5695,15.5569,15.5695,30200.0
2012-03-01 15:00:00,24.73,24.76,24.71,24.74,62700.0,15.5695,15.5884,15.5569,15.5758,62700.0
2012-03-01 15:05:00,24.74,24.74,24.69,24.71,49700.0,15.5758,15.5758,15.5443,15.5569,49700.0
2012-03-01 15:10:00,24.71,24.74,24.69,24.69,63100.0,15.5569,15.5758,15.5443,15.5443,63100.0
2012-03-01 15:15:00,24.69,24.73,24.62,24.63,98100.0,15.5443,15.5695,15.5002,15.5065,98100.0
2012-03-01 15:20:00,24.63,24.66,24.61,24.65,70700.0,15.5065,15.5254,15.4939,15.5191,70700.0
2012-03-01 15:25:00,24.64,24.71,24.64,24.7,46200.0,15.5128,15.5569,15.5128,15.5506,46200.0
2012-03-01 15:30:00,24.69,24.69,24.63,24.63,86900.0,15.5443,15.5443,15.5065,15.5065,86900.0
2012-03-01 15:35:00,24.64,24.64,24.59,24.63,90000.0,15.5128,15.5128,15.4813,15.5065,90000.0
2012-03-01 15:40:00,24.62,24.68,24.61,24.68,57000.0,15.5002,15.538,15.4939,15.538,57000.0
2012-03-01 15:45:00,24.68,24.73,24.68,24.69,119500.0,15.538,15.5695,15.538,15.5443,119500.0
2012-03-01 15:50:00,24.69,24.73,24.68,24.69,165600.0,15.5443,15.5695,15.538,15.5443,165600.0
2012-03-01 15:55:00,24.7,24.7,24.64,24.69,198100.0,15.5506,15.5506,15.5128,15.5443,198100.0
2012-03-02 09:30:00,24.62,24.73,24.62,24.67,35700.0,15.5002,15.5695,15.5002,15.5317,35700.0
2012-03-02 09:35:00,24.67,24.7,24.62,24.64,43600.0,15.5317,15.5506,15.5002,15.5128,43600.0
2012-03-02 09:40:00,24.64,24.64,24.52,24.57,38400.0,15.5128,15.5128,15.4373,15.4687,38400.0
2012-03-02 09:45:00,24.55,24.67,24.55,24.63,35000.0,15.4562,15.5317,15.4562,15.5065,35000.0
2012-03-02 09:50:00,24.63,24.63,24.54,24.63,31000.0,15.5065,15.5065,15.4499,15.5065,31000.0
2012-03-02 09:55:00,24.64,24.67,24.6,24.66,19100.0,15.5128,15.5317,15.4876,15.5254,19100.0
2012-03-02 10:00:00,24.66,24.7,24.65,24.66,25300.0,15.5254,15.5506,15.5191,15.5254,25300.0
2012-03-02 10:05:00,24.66,24.72,24.65,24.67,46400.0,15.5254,15.5632,15.5191,15.5317,46400.0
2012-03-02 10:10:00,24.67,24.68,24.65,24.67,32600.0,15.5317,15.538,15.5191,15.5317,32600.0
2012-03-02 10:15:00,24.68,24.71,24.67,24.7,24700.0,15.538,15.5569,15.5317,15.5506,24700.0
2012-03-02 10:20:00,24.7,24.7,24.66,24.66,14000.0,15.5506,15.5506,15.5254,15.5254,14000.0
2012-03-02 10:25:00,24.67,24.72,24.66,24.7,59700.0,15.5317,15.5632,15.5254,15.5506,59700.0
2012-03-02 10:30:00,24.68,24.74,24.68,24.7,56500.0,15.538,15.5758,15.538,15.5506,56500.0
2012-03-02 10:35:00,24.7,24.71,24.66,24.68,29300.0,15.5506,15.5569,15.5254,15.538,29300.0
2012-03-02 10:40:00,24.68,24.68,24.62,24.64,19700.0,15.538,15.538,15.5002,15.5128,19700.0
2012-03-02 10:45:00,24.63,24.69,24.62,24.65,61100.0,15.5065,15.5443,15.5002,15.5191,61100.0
2012-03-02 10:50:00,24.66,24.7,24.64,24.68,31100.0,15.5254,15.5506,15.5128,15.538,31100.0
2012-03-02 10:55:00,24.68,24.69,24.62,24.65,60000.0,15.538,15.5443,15.5002,15.5191,60000.0
2012-03-02 11:00:00,24.66,24.69,24.6,24.62,71200.0,15.5254,15.5443,15.4876,15.5002,71200.0
2012-03-02 11:05:00,24.62,24.7,24.62,24.69,37000.0,15.5002,15.5506,15.5002,15.5443,37000.0
2012-03-02 11:10:00,24.69,24.7,24.61,24.61,33300.0,15.5443,15.5506,15.4939,15.4939,33300.0
2012-03-02 11:15:00,24.61,24.62,24.59,24.59,57900.0,15.4939,15.5002,15.4813,15.4813,57900.0
2012-03-02 11:20:00,24.58,24.62,24.58,24.61,26000.0,15.475,15.5002,15.475,15.4939,26000.0
2012-03-02 11:25:00,24.61,24.62,24.61,24.61,3900.0,15.4939,15.5002,15.4939,15.4939,3900.0
2012-03-02 11:30:00,24.62,24.63,24.58,24.58,42300.0,15.5002,15.5065,15.475,15.475,42300.0
2012-03-02 11:35:00,24.58,24.6,24.57,24.59,26000.0,15.475,15.4876,15.4687,15.4813,26000.0
2012-03-02 11:40:00,24.59,24.59,24.51,24.53,19900.0,15.4813,15.4813,15.431,15.4436,19900.0
2012-03-02 11:45:00,24.53,24.56,24.5,24.55,32900.0,15.4436,15.4625,15.4247,15.4562,32900.0
2012-03-02 11:50:00,24.55,24.57,24.54,24.57,19400.0,15.4562,15.4687,15.4499,15.4687,19400.0
2012-03-02 11:55:00,24.57,24.6,24.57,24.6,13900.0,15.4687,15.4876,15.4687,15.4876,13900.0
2012-03-02 12:00:00,24.6,24.6,24.57,24.59,24600.0,15.4876,15.4876,15.4687,15.4813,24600.0
2012-03-02 12:05:00,24.59,24.59,24.57,24.57,13900.0,15.4813,15.4813,15.4687,15.4687,13900.0
2012-03-02 12:10:00,24.58,24.58,24.55,24.56,29400.0,15.475,15.475,15.4562,15.4625,29400.0
2012-03-02 12:15:00,24.56,24.56,24.49,24.49,28800.0,15.4625,15.4625,15.4184,15.4184,28800.0
2012-03-02 12:20:00,24.49,24.5,24.44,24.45,89900.0,15.4184,15.4247,15.3869,15.3932,89900.0
2012-03-02 12:25:00,24.45,24.45,24.4,24.45,44100.0,15.3932,15.3932,15.3617,15.3932,44100.0
2012-03-02 12:30:00,24.45,24.46,24.44,24.45,28100.0,15.3932,15.3995,15.3869,15.3932,28100.0
2012-03-02 12:35:00,24.46,24.46,24.41,24.43,27900.0,15.3995,15.3995,15.368,15.3806,27900.0
2012-03-02 12:40:00,24.43,24.45,24.42,24.45,33000.0,15.3806,15.3932,15.3743,15.3932,33000.0
2012-03-02 12:45:00,24.45,24.45,24.43,24.44,19700.0,15.3932,15.3932,15.3806,15.3869,19700.0
2012-03-02 12:50:00,24.45,24.45,24.44,24.45,5000.0,15.3932,15.3932,15.3869,15.3932,5000.0
2012-03-02 12:55:00,24.45,24.45,24.44,24.44,9600.0,15.3932,15.3932,15.3869,15.3869,9600.0
2012-03-02 13:00:00,24.44,24.5,24.44,24.5,51100.0,15.3869,15.4247,15.3869,15.4247,51100.0
2012-03-02 13:05:00,24.5,24.5,24.44,24.47,40900.0,15.4247,15.4247,15.3869,15.4058,40900.0
2012-03-02 13:10:00,24.46,24.46,24.4,24.41,24300.0,15.3995,15.3995,15.3617,15.368,24300.0
2012-03-02 13:15:00,24.41,24.43,24.41,24.42,18600.0,15.368,15.3806,15.368,15.3743,18600.0
2012-03-02 13:20:00,24.42,24.42,24.38,24.4,26000.0,15.3743,15.3743,15.3491,15.3617,26000.0
2012-03-02 13:25:00,24.4,24.43,24.39,24.43,17200.0,15.3617,15.3806,15.3554,15.3806,17200.0
2012-03-02 13:30:00,24.42,24.44,24.42,24.44,6500.0,15.3743,15.3869,15.3743,15.3869,6500.0
2012-03-02 13:35:00,24.43,24.44,24.41,24.41,14200.0,15.3806,15.3869,15.368,15.368,14200.0
2012-03-02 13:40:00,24.42,24.44,24.41,24.43,13600.0,15.3743,15.3869,15.368,15.3806,13600.0
2012-03-02 13:45:00,24.44,24.46,24.41,24.43,31600.0,15.3869,15.3995,15.368,15.3806,31600.0
2012-03-02 13:50:00,24.43,24.52,24.43,24.49,52200.0,15.3806,15.4373,15.3806,15.4184,52200.0
2012-03-02 13:55:00,24.48,24.5,24.48,24.5,9700.0,15.4121,15.4247,15.4121,15.4247,9700.0
2012-03-02 14:00:00,24.49,24.5,24.48,24.49,21900.0,15.4184,15.4247,15.4121,15.4184,21900.0
2012-03-02 14:05:00,24.49,24.49,24.45,24.46,26800.0,15.4184,15.4184,15.3932,15.3995,26800.0
2012-03-02 14:10:00,24.46,24.46,24.42,24.43,32700.0,15.3995,15.3995,15.3743,15.3806,32700.0
2012-03-02 14:15:00,24.44,24.49,24.44,24.49,35700.0,15.3869,15.4184,15.3869,15.4184,35700.0
2012-03-02 14:20:00,24.49,24.49,24.39,24.41,66200.0,15.4184,15.4184,15.3554,15.368,66200.0
2012-03-02 14:25:00,24.4,24.44,24.39,24.44,120900.0,15.3617,15.3869,15.3554,15.3869,120900.0
2012-03-02 14:30:00,24.44,24.46,24.4,24.4,27100.0,15.3869,15.3995,15.3617,15.3617,27100.0
2012-03-02 14:35:00,24.41,24.41,24.4,24.41,9500.0,15.368,15.368,15.3617,15.368,9500.0
2012-03-02 14:40:00,24.41,24.42,24.4,24.41,20800.0,15.368,15.3743,15.3617,15.368,20800.0
2012-03-02 14:45:00,24.41,24.42,24.4,24.4,29500.0,15.368,15.3743,15.3617,15.3617,29500.0
2012-03-02 14:50:00,24.41,24.41,24.4,24.41,8000.0,15.368,15.368,15.3617,15.368,8000.0
2012-03-02 14:55:00,24.41,24.41,24.4,24.4,17200.0,15.368,15.368,15.3617,15.3617,17200.0
2012-03-02 15:00:00,24.41,24.42,24.38,24.4,83400.0,15.368,15.3743,15.3491,15.3617,83400.0
2012-03-02 15:05:00,24.41,24.41,24.37,24.39,42500.0,15.368,15.368,15.3428,15.3554,42500.0
2012-03-02 15:10:00,24.39,24.4,24.37,24.38,21200.0,15.3554,15.3617,15.3428,15.3491,21200.0
2012-03-02 15:15:00,24.37,24.38,24.35,24.36,30300.0,15.3428,15.3491,15.3302,15.3365,30300.0
2012-03-02 15:20:00,24.35,24.36,24.31,24.32,43100.0,15.3302,15.3365,15.3051,15.3114,43100.0
2012-03-02 15:25:00,24.32,24.33,24.31,24.33,66100.0,15.3114,15.3177,15.3051,15.3177,66100.0
2012-03-02 15:30:00,24.33,24.39,24.33,24.39,70300.0,15.3177,15.3554,15.3177,15.3554,70300.0
2012-03-02 15:35:00,24.39,24.39,24.38,24.39,28200.0,15.3554,15.3554,15.3491,15.3554,28200.0
2012-03-02 15:40:00,24.39,24.41,24.34,24.35,107600.0,15.3554,15.368,15.3239,15.3302,107600.0
2012-03-02 15:45:00,24.35,24.35,24.29,24.3,166800.0,15.3302,15.3302,15.2925,15.2988,166800.0
2012-03-02 15:50:00,24.29,24.34,24.29,24.31,110100.0,15.2925,15.3239,15.2925,15.3051,110100.0
2012-03-02 15:55:00,24.3,24.33,24.28,24.32,206100.0,15.2988,15.3177,15.2862,15.3114,206100.0
2012-03-05 09:30:00,24.22,24.52,24.21,24.33,79800.0,15.2484,15.4373,15.2421,15.3177,79800.0
2012-03-05 09:35:00,24.35,24.35,24.02,24.07,63100.0,15.3302,15.3302,15.1225,15.154,63100.0
2012-03-05 09:40:00,24.07,24.28,24.06,24.27,44500.0,15.154,15.2862,15.1477,15.2799,44500.0
2012-03-05 09:45:00,24.25,24.29,24.24,24.25,31300.0,15.2673,15.2925,15.261,15.2673,31300.0
2012-03-05 09:50:00,24.25,24.31,24.22,24.23,100600.0,15.2673,15.3051,15.2484,15.2547,100600.0
2012-03-05 09:55:00,24.24,24.32,24.22,24.26,44400.0,15.261,15.3114,15.2484,15.2736,44400.0
2012-03-05 10:00:00,24.26,24.37,24.24,24.31,50000.0,15.2736,15.3428,15.261,15.3051,50000.0
2012-03-05 10:05:00,24.32,24.32,24.23,24.23,31700.0,15.3114,15.3114,15.2547,15.2547,31700.0
2012-03-05 10:10:00,24.23,24.3,24.22,24.27,60700.0,15.2547,15.2988,15.2484,15.2799,60700.0
2012-03-05 10:15:00,24.28,24.29,24.17,24.21,74800.0,15.2862,15.2925,15.2169,15.2421,74800.0
2012-03-05 10:20:00,24.22,24.23,24.1,24.1,53000.0,15.2484,15.2547,15.1728,15.1728,53000.0
2012-03-05 10:25:00,24.1,24.17,24.08,24.13,78600.0,15.1728,15.2169,15.1603,15.1917,78600.0
2012-03-05 10:30:00,24.12,24.2,24.12,24.17,62200.0,15.1854,15.2358,15.1854,15.2169,62200.0
2012-03-05 10:35:00,24.16,24.2,24.14,24.18,34700.0,15.2106,15.2358,15.198,15.2232,34700.0
2012-03-05 10:40:00,24.18,24.22,24.18,24.22,11000.0,15.2232,15.2484,15.2232,15.2484,11000.0
2012-03-05 10:45:00,24.22,24.25,24.17,24.24,41700.0,15.2484,15.2673,15.2169,15.261,41700.0
2012-03-05 10:50:00,24.25,24.3,24.24,24.26,32600.0,15.2673,15.2988,15.261,15.2736,32600.0
2012-03-05 10:55:00,24.27,24.27,24.23,24.26,33600.0,15.2799,15.2799,15.2547,15.2736,33600.0
2012-03-05 11:00:00,24.26,24.31,24.25,24.26,34200.0,15.2736,15.3051,15.2673,15.2736,34200.0
2012-03-05 11:05:00,24.26,24.31,24.26,24.3,27200.0,15.2736,15.3051,15.2736,15.2988,27200.0
2012-03-05 11:10:00,24.29,24.3,24.26,24.27,32300.0,15.2925,15.2988,15.2736,15.2799,32300.0
2012-03-05 11:15:00,24.27,24.29,24.22,24.25,51300.0,15.2799,15.2925,15.2484,15.2673,51300.0
2012-03-05 11:20:00,24.24,24.28,24.24,24.28,19600.0,15.261,15.2862,15.261,15.2862,19600.0
2012-03-05 11:25:00,24.28,24.31,24.27,24.29,19400.0,15.2862,15.3051,15.2799,15.2925,19400.0
2012-03-05 11:30:00,24.29,24.29,24.23,24.25,45700.0,15.2925,15.2925,15.2547,15.2673,45700.0
2012-03-05 11:35:00,24.25,24.25,24.18,24.19,33400.0,15.2673,15.2673,15.2232,15.2295,33400.0
2012-03-05 11:40:00,24.18,24.24,24.18,24.24,24100.0,15.2232,15.261,15.2232,15.261,24100.0
2012-03-05 11:45:00,24.24,24.27,24.24,24.25,66800.0,15.261,15.2799,15.261,15.2673,66800.0
2012-03-05 11:50:00,24.26,24.27,24.25,24.25,24700.0,15.2736,15.2799,15.2673,15.2673,24700.0
2012-03-05 11:55:00,24.26,24.27,24.24,24.24,62300.0,15.2736,15.2799,15.261,15.261,62300.0
2012-03-05 12:00:00,24.25,24.25,24.23,24.24,40200.0,15.2673,15.2673,15.2547,15.261,40200.0
2012-03-05 12:05:00,24.23,24.29,24.23,24.26,40300.0,15.2547,15.2925,15.2547,15.2736,40300.0
2012-03-05 12:10:00,24.25,24.32,24.25,24.32,34700.0,15.2673,15.3114,15.2673,15.3114,34700.0
2012-03-05 12:15:00,24.33,24.33,24.3,24.3,63500.0,15.3177,15.3177,15.2988,15.2988,63500.0
2012-03-05 12:20:00,24.3,24.32,24.27,24.32,81700.0,15.2988,15.3114,15.2799,15.3114,81700.0
2012-03-05 12:25:00,24.32,24.37,24.31,24.37,19600.0,15.3114,15.3428,15.3051,15.3428,19600.0
2012-03-05 12:30:00,24.36,24.37,24.31,24.33,90600.0,15.3365,15.3428,15.3051,15.3177,90600.0
2012-03-05 12:35:00,24.33,24.41,24.33,24.41,49400.0,15.3177,15.368,15.3177,15.368,49400.0
2012-03-05 12:40:00,24.4,24.41,24.33,24.34,22300.0,15.3617,15.368,15.3177,15.3239,22300.0
2012-03-05 12:45:00,24.35,24.37,24.33,24.35,21900.0,15.3302,15.3428,15.3177,15.3302,21900.0
2012-03-05 12:50:00,24.36,24.36,24.31,24.31,11700.0,15.3365,15.3365,15.3051,15.3051,11700.0
2012-03-05 12:55:00,24.31,24.36,24.31,24.36,21500.0,15.3051,15.3365,15.3051,15.3365,21500.0
2012-03-05 13:00:00,24.35,24.37,24.34,24.36,11100.0,15.3302,15.3428,15.3239,15.3365,11100.0
2012-03-05 13:05:00,24.37,24.39,24.35,24.35,18300.0,15.3428,15.3554,15.3302,15.3302,18300.0
2012-03-05 13:10:00,24.35,24.36,24.35,24.36,5000.0,15.3302,15.3365,15.3302,15.3365,5000.0
2012-03-05 13:15:00,24.36,24.39,24.35,24.39,25800.0,15.3365,15.3554,15.3302,15.3554,25800.0
2012-03-05 13:20:00,24.38,24.39,24.35,24.35,28800.0,15.3491,15.3554,15.3302,15.3302,28800.0
2012-03-05 13:25:00,24.35,24.38,24.35,24.38,27200.0,15.3302,15.3491,15.3302,15.3491,27200.0
2012-03-05 13:30:00,24.38,24.41,24.37,24.4,28600.0,15.3491,15.368,15.3428,15.3617,28600.0
2012-03-05 13:35:00,24.39,24.39,24.36,24.37,9600.0,15.3554,15.3554,15.3365,15.3428,9600.0
2012-03-05 13:40:00,24.37,24.4,24.37,24.39,15800.0,15.3428,15.3617,15.3428,15.3554,15800.0
2012-03-05 13:45:00,24.39,24.4,24.36,24.39,14100.0,15.3554,15.3617,15.3365,15.3554,14100.0
2012-03-05 13:50:00,24.39,24.4,24.35,24.36,32400.0,15.3554,15.3617,15.3302,15.3365,32400.0
2012-03-05 13:55:00,24.36,24.36,24.32,24.32,29500.0,15.3365,15.3365,15.3114,15.3114,29500.0
2012-03-05 14:00:00,24.32,24.37,24.32,24.37,26800.0,15.3114,15.3428,15.3114,15.3428,26800.0
2012-03-05 14:05:00,24.37,24.42,24.37,24.41,30800.0,15.3428,15.3743,15.3428,15.368,30800.0
2012-03-05 14:10:00,24.4,24.48,24.39,24.47,84300.0,15.3617,15.4121,15.3554,15.4058,84300.0
2012-03-05 14:15:00,24.47,24.49,24.46,24.49,23900.0,15.4058,15.4184,15.3995,15.4184,23900.0
2012-03-05 14:20:00,24.49,24.55,24.48,24.53,62700.0,15.4184,15.4562,15.4121,15.4436,62700.0
2012-03-05 14:25:00,24.54,24.6,24.53,24.6,54900.0,15.4499,15.4876,15.4436,15.4876,54900.0
2012-03-05 14:30:00,24.6,24.63,24.59,24.59,81000.0,15.4876,15.5065,15.4813,15.4813,81000.0
2012-03-05 14:35:00,24.6,24.69,24.59,24.69,71800.0,15.4876,15.5443,15.4813,15.5443,71800.0
2012-03-05 14:40:00,24.68,24.72,24.68,24.72,79600.0,15.538,15.5632,15.538,15.5632,79600.0
2012-03-05 14:45:00,24.72,24.73,24.65,24.67,85100.0,15.5632,15.5695,15.5191,15.5317,85100.0
2012-03-05 14:50:00,24.66,24.67,24.61,24.61,85000.0,15.5254,15.5317,15.4939,15.4939,85000.0
2012-03-05 14:55:00,24.62,24.68,24.6,24.68,49500.0,15.5002,15.538,15.4876,15.538,49500.0
2012-03-05 15:00:00,24.67,24.73,24.66,24.7,56400.0,15.5317,15.5695,15.5254,15.5506,56400.0
2012-03-05 15:05:00,24.7,24.71,24.67,24.67,62000.0,15.5506,15.5569,15.5317,15.5317,62000.0
2012-03-05 15:10:00,24.67,24.69,24.67,24.69,19400.0,15.5317,15.5443,15.5317,15.5443,19400.0
2012-03-05 15:15:00,24.69,24.77,24.68,24.77,53200.0,15.5443,15.5947,15.538,15.5947,53200.0
2012-03-05 15:20:00,24.76,24.78,24.72,24.73,48100.0,15.5884,15.601,15.5632,15.5695,48100.0
2012-03-05 15:25:00,24.72,24.73,24.69,24.71,40600.0,15.5632,15.5695,15.5443,15.5569,40600.0
2012-03-05 15:30:00,24.7,24.71,24.68,24.68,33800.0,15.5506,15.5569,15.538,15.538,33800.0
2012-03-05 15:35:00,24.68,24.75,24.68,24.73,110600.0,15.538,15.5821,15.538,15.5695,110600.0
2012-03-05 15:40:00,24.72,24.73,24.66,24.66,55200.0,15.5632,15.5695,15.5254,15.5254,55200.0
2012-03-05 15:45:00,24.67,24.71,24.64,24.66,73900.0,15.5317,15.5569,15.5128,15.5254,73900.0
2012-03-05 15:50:00,24.66,24.69,24.63,24.64,86500.0,15.5254,15.5443,15.5065,15.5128,86500.0
2012-03-05 15:55:00,24.65,24.65,24.61,24.62,185300.0,15.5191,15.5191,15.4939,15.5002,185300.0
2012-03-06 09:30:00,24.3,24.34,24.08,24.14,115700.0,15.2988,15.3239,15.1603,15.198,115700.0
2012-03-06 09:35:00,24.14,24.37,24.1,24.37,51600.0,15.198,15.3428,15.1728,15.3428,51600.0
2012-03-06 09:40:00,24.36,24.49,24.35,24.42,63700.0,15.3365,15.4184,15.3302,15.3743,63700.0
2012-03-06 09:45:00,24.41,24.46,24.37,24.38,53800.0,15.368,15.3995,15.3428,15.3491,53800.0
2012-03-06 09:50:00,24.37,24.4,24.32,24.39,30100.0,15.3428,15.3617,15.3114,15.3554,30100.0
2012-03-06 09:55:00,24.39,24.39,24.32,24.32,25200.0,15.3554,15.3554,15.3114,15.3114,25200.0
2012-03-06 10:00:00,24.32,24.35,24.28,24.32,46800.0,15.3114,15.3302,15.2862,15.3114,46800.0
2012-03-06 10:05:00,24.31,24.31,24.21,24.29,74700.0,15.3051,15.3051,15.2421,15.2925,74700.0
2012-03-06 10:10:00,24.29,24.32,24.28,24.3,19000.0,15.2925,15.3114,15.2862,15.2988,19000.0
2012-03-06 10:15:00,24.3,24.32,24.24,24.26,26200.0,15.2988,15.3114,15.261,15.2736,26200.0
2012-03-06 10:20:00,24.25,24.25,24.14,24.16,38300.0,15.2673,15.2673,15.198,15.2106,38300.0
2012-03-06 10:25:00,24.17,24.18,24.16,24.17,7900.0,15.2169,15.2232,15.2106,15.2169,7900.0
2012-03-06 10:30:00,24.17,24.27,24.17,24.24,29700.0,15.2169,15.2799,15.2169,15.261,29700.0
2012-03-06 10:35:00,24.24,24.29,24.24,24.28,13900.0,15.261,15.2925,15.261,15.2862,13900.0
2012-03-06 10:40:00,24.29,24.36,24.29,24.34,18000.0,15.2925,15.3365,15.2925,15.3239,18000.0
2012-03-06 10:45:00,24.34,24.34,24.26,24.27,33000.0,15.3239,15.3239,15.2736,15.2799,33000.0
2012-03-06 10:50:00,24.27,24.28,24.24,24.28,44700.0,15.2799,15.2862,15.261,15.2862,44700.0
2012-03-06 10:55:00,24.29,24.32,24.25,24.3,60100.0,15.2925,15.3114,15.2673,15.2988,60100.0
2012-03-06 11:00:00,24.31,24.33,24.3,24.33,17800.0,15.3051,15.3177,15.2988,15.3177,17800.0
2012-03-06 11:05:00,24.33,24.35,24.31,24.32,13800.0,15.3177,15.3302,15.3051,15.3114,13800.0
2012-03-06 11:10:00,24.32,24.34,24.29,24.3,16300.0,15.3114,15.3239,15.2925,15.2988,16300.0
2012-03-06 11:15:00,24.3,24.31,24.23,24.23,66600.0,15.2988,15.3051,15.2547,15.2547,66600.0
2012-03-06 11:20:00,24.24,24.24,24.2,24.2,21100.0,15.261,15.261,15.2358,15.2358,21100.0
2012-03-06 11:25:00,24.21,24.26,24.19,24.26,21100.0,15.2421,15.2736,15.2295,15.2736,21100.0
2012-03-06 11:30:00,24.26,24.26,24.2,24.2,18700.0,15.2736,15.2736,15.2358,15.2358,18700.0
2012-03-06 11:35:00,24.19,24.22,24.18,24.21,24900.0,15.2295,15.2484,15.2232,15.2421,24900.0
2012-03-06 11:40:00,24.21,24.23,24.19,24.21,5600.0,15.2421,15.2547,15.2295,15.2421,5600.0
2012-03-06 11:45:00,24.22,24.22,24.16,24.17,24600.0,15.2484,15.2484,15.2106,15.2169,24600.0
2012-03-06 11:50:00,24.16,24.18,24.15,24.16,12400.0,15.2106,15.2232,15.2043,15.2106,12400.0
2012-03-06 11:55:00,24.16,24.2,24.16,24.18,17600.0,15.2106,15.2358,15.2106,15.2232,17600.0
2012-03-06 12:00:00,24.17,24.2,24.17,24.17,13200.0,15.2169,15.2358,15.2169,15.2169,13200.0
2012-03-06 12:05:00,24.18,24.18,24.14,24.16,18700.0,15.2232,15.2232,15.198,15.2106,18700.0
2012-03-06 12:10:00,24.15,24.16,24.15,24.16,4300.0,15.2043,15.2106,15.2043,15.2106,4300.0
2012-03-06 12:15:00,24.15,24.17,24.13,24.17,33000.0,15.2043,15.2169,15.1917,15.2169,33000.0
2012-03-06 12:20:00,24.17,24.17,24.15,24.16,8100.0,15.2169,15.2169,15.2043,15.2106,8100.0
2012-03-06 12:25:00,24.15,24.19,24.13,24.18,47400.0,15.2043,15.2295,15.1917,15.2232,47400.0
2012-03-06 12:30:00,24.18,24.22,24.17,24.22,16000.0,15.2232,15.2484,15.2169,15.2484,16000.0
2012-03-06 12:35:00,24.22,24.23,24.21,24.22,19200.0,15.2484,15.2547,15.2421,15.2484,19200.0
2012-03-06 12:40:00,24.22,24.23,24.21,24.22,4300.0,15.2484,15.2547,15.2421,15.2484,4300.0
2012-03-06 12:45:00,24.21,24.24,24.21,24.23,20400.0,15.2421,15.261,15.2421,15.2547,20400.0
2012-03-06 12:50:00,24.22,24.25,24.21,24.23,10100.0,15.2484,15.2673,15.2421,15.2547,10100.0
2012-03-06 12:55:00,24.23,24.25,24.22,24.24,20700.0,15.2547,15.2673,15.2484,15.261,20700.0
2012-03-06 13:00:00,24.24,24.26,24.22,24.26,10000.0,15.261,15.2736,15.2484,15.2736,10000.0
2012-03-06 13:05:00,24.25,24.27,24.25,24.27,22700.0,15.2673,15.2799,15.2673,15.2799,22700.0
2012-03-06 13:10:00,24.27,24.27,24.22,24.22,4900.0,15.2799,15.2799,15.2484,15.2484,4900.0
2012-03-06 13:15:00,24.22,24.22,24.18,24.18,21100.0,15.2484,15.2484,15.2232,15.2232,21100.0
2012-03-06 13:20:00,24.19,24.2,24.15,24.18,15500.0,15.2295,15.2358,15.2043,15.2232,15500.0
2012-03-06 13:25:00,24.18,24.19,24.15,24.19,9300.0,15.2232,15.2295,15.2043,15.2295,9300.0
2012-03-06 13:30:00,24.19,24.21,24.19,24.19,17200.0,15.2295,15.2421,15.2295,15.2295,17200.0
2012-03-06 13:35:00,24.2,24.2,24.18,24.2,4900.0,15.2358,15.2358,15.2232,15.2358,4900.0
2012-03-06 13:40:00,24.2,24.22,24.15,24.17,24300.0,15.2358,15.2484,15.2043,15.2169,24300.0
2012-03-06 13:45:00,24.17,24.17,24.12,24.15,42400.0,15.2169,15.2169,15.1854,15.2043,42400.0
2012-03-06 13:50:00,24.15,24.17,24.13,24.15,45500.0,15.2043,15.2169,15.1917,15.2043,45500.0
2012-03-06 13:55:00,24.14,24.16,24.12,24.13,23300.0,15.198,15.2106,15.1854,15.1917,23300.0
2012-03-06 14:00:00,24.13,24.14,24.1,24.1,32900.0,15.1917,15.198,15.1728,15.1728,32900.0
2012-03-06 14:05:00,24.1,24.13,24.1,24.12,20300.0,15.1728,15.1917,15.1728,15.1854,20300.0
2012-03-06 14:10:00,24.12,24.14,24.11,24.14,18800.0,15.1854,15.198,15.1791,15.198,18800.0
2012-03-06 14:15:00,24.13,24.14,24.1,24.1,21900.0,15.1917,15.198,15.1728,15.1728,21900.0
2012-03-06 14:20:00,24.11,24.12,24.1,24.11,21000.0,15.1791,15.1854,15.1728,15.1791,21000.0
2012-03-06 14:25:00,24.11,24.11,24.08,24.08,33900.0,15.1791,15.1791,15.1603,15.1603,33900.0
2012-03-06 14:30:00,24.09,24.1,24.07,24.08,33300.0,15.1666,15.1728,15.154,15.1603,33300.0
2012-03-06 14:35:00,24.08,24.08,24.04,24.05,51100.0,15.1603,15.1603,15.1351,15.1414,51100.0
2012-03-06 14:40:00,24.05,24.06,24.04,24.04,27000.0,15.1414,15.1477,15.1351,15.1351,27000.0
2012-03-06 14:45:00,24.04,24.07,24.04,24.04,35400.0,15.1351,15.154,15.1351,15.1351,35400.0
2012-03-06 14:50:00,24.04,24.05,24.01,24.01,35800.0,15.1351,15.1414,15.1162,15.1162,35800.0
2012-03-06 14:55:00,24.01,24.02,24.0,24.0,33600.0,15.1162,15.1225,15.1099,15.1099,33600.0
2012-03-06 15:00:00,24.01,24.03,24.0,24.03,38700.0,15.1162,15.1288,15.1099,15.1288,38700.0
2012-03-06 15:05:00,24.03,24.04,24.02,24.02,49200.0,15.1288,15.1351,15.1225,15.1225,49200.0
2012-03-06 15:10:00,24.02,24.04,24.01,24.01,55500.0,15.1225,15.1351,15.1162,15.1162,55500.0
2012-03-06 15:15:00,24.01,24.04,24.01,24.04,33200.0,15.1162,15.1351,15.1162,15.1351,33200.0
2012-03-06 15:20:00,24.04,24.05,24.02,24.05,78600.0,15.1351,15.1414,15.1225,15.1414,78600.0
2012-03-06 15:25:00,24.05,24.05,24.01,24.02,68600.0,15.1414,15.1414,15.1162,15.1225,68600.0
2012-03-06 15:30:00,24.02,24.04,24.0,24.02,86300.0,15.1225,15.1351,15.1099,15.1225,86300.0
2012-03-06 15:35:00,24.02,24.03,24.0,24.03,58000.0,15.1225,15.1288,15.1099,15.1288,58000.0
2012-03-06 15:40:00,24.02,24.04,24.01,24.02,113500.0,15.1225,15.1351,15.1162,15.1225,113500.0
2012-03-06 15:45:00,24.02,24.02,23.98,24.0,186300.0,15.1225,15.1225,15.0973,15.1099,186300.0
2012-03-06 15:50:00,23.99,24.05,23.99,24.04,204300.0,15.1036,15.1414,15.1036,15.1351,204300.0
2012-03-06 15:55:00,24.04,24.07,24.03,24.06,368100.0,15.1351,15.154,15.1288,15.1477,368100.0
2012-03-07 09:30:00,24.07,24.15,23.92,24.15,101600.0,15.154,15.2043,15.0595,15.2043,101600.0
2012-03-07 09:35:00,24.18,24.25,24.16,24.23,44600.0,15.2232,15.2673,15.2106,15.2547,44600.0
2012-03-07 09:40:00,24.22,24.29,24.22,24.29,56100.0,15.2484,15.2925,15.2484,15.2925,56100.0
2012-03-07 09:45:00,24.28,24.29,24.14,24.19,29300.0,15.2862,15.2925,15.198,15.2295,29300.0
2012-03-07 09:50:00,24.19,24.2,24.11,24.17,19500.0,15.2295,15.2358,15.1791,15.2169,19500.0
2012-03-07 09:55:00,24.18,24.2,24.14,24.16,32000.0,15.2232,15.2358,15.198,15.2106,32000.0
2012-03-07 10:00:00,24.16,24.25,24.14,24.23,61900.0,15.2106,15.2673,15.198,15.2547,61900.0
2012-03-07 10:05:00,24.23,24.25,24.2,24.23,59500.0,15.2547,15.2673,15.2358,15.2547,59500.0
2012-03-07 10:10:00,24.24,24.29,24.21,24.22,15600.0,15.261,15.2925,15.2421,15.2484,15600.0
2012-03-07 10:15:00,24.22,24.28,24.21,24.25,41800.0,15.2484,15.2862,15.2421,15.2673,41800.0
2012-03-07 10:20:00,24.26,24.34,24.26,24.32,40300.0,15.2736,15.3239,15.2736,15.3114,40300.0
2012-03-07 10:25:00,24.32,24.37,24.3,24.37,55700.0,15.3114,15.3428,15.2988,15.3428,55700.0
2012-03-07 10:30:00,24.37,24.39,24.34,24.35,27300.0,15.3428,15.3554,15.3239,15.3302,27300.0
2012-03-07 10:35:00,24.34,24.35,24.3,24.3,18300.0,15.3239,15.3302,15.2988,15.2988,18300.0
2012-03-07 10:40:00,24.3,24.39,24.3,24.38,83900.0,15.2988,15.3554,15.2988,15.3491,83900.0
2012-03-07 10:45:00,24.38,24.42,24.34,24.42,151900.0,15.3491,15.3743,15.3239,15.3743,151900.0
2012-03-07 10:50:00,24.41,24.51,24.39,24.51,257200.0,15.368,15.431,15.3554,15.431,257200.0
2012-03-07 10:55:00,24.51,24.53,24.47,24.49,53200.0,15.431,15.4436,15.4058,15.4184,53200.0
2012-03-07 11:00:00,24.5,24.53,24.43,24.43,56500.0,15.4247,15.4436,15.3806,15.3806,56500.0
2012-03-07 11:05:00,24.43,24.46,24.42,24.46,39400.0,15.3806,15.3995,15.3743,15.3995,39400.0
2012-03-07 11:10:00,24.46,24.49,24.46,24.49,32800.0,15.3995,15.4184,15.3995,15.4184,32800.0
2012-03-07 11:15:00,24.49,24.61,24.48,24.6,380900.0,15.4184,15.4939,15.4121,15.4876,380900.0
2012-03-07 11:20:00,24.6,24.62,24.56,24.56,172900.0,15.4876,15.5002,15.4625,15.4625,172900.0
2012-03-07 11:25:00,24.57,24.57,24.53,24.54,44000.0,15.4687,15.4687,15.4436,15.4499,44000.0
2012-03-07 11:30:00,24.54,24.54,24.53,24.53,22700.0,15.4499,15.4499,15.4436,15.4436,22700.0
2012-03-07 11:35:00,24.54,24.62,24.53,24.6,113000.0,15.4499,15.5002,15.4436,15.4876,113000.0
2012-03-07 11:40:00,24.6,24.61,24.58,24.61,45400.0,15.4876,15.4939,15.475,15.4939,45400.0
2012-03-07 11:45:00,24.62,24.64,24.61,24.63,38600.0,15.5002,15.5128,15.4939,15.5065,38600.0
2012-03-07 11:50:00,24.64,24.64,24.54,24.57,148500.0,15.5128,15.5128,15.4499,15.4687,148500.0
2012-03-07 11:55:00,24.56,24.58,24.56,24.57,14400.0,15.4625,15.475,15.4625,15.4687,14400.0
2012-03-07 12:00:00,24.57,24.59,24.56,24.58,45300.0,15.4687,15.4813,15.4625,15.475,45300.0
2012-03-07 12:05:00,24.57,24.59,24.55,24.55,46600.0,15.4687,15.4813,15.4562,15.4562,46600.0
2012-03-07 12:10:00,24.55,24.56,24.54,24.55,20900.0,15.4562,15.4625,15.4499,15.4562,20900.0
2012-03-07 12:15:00,24.54,24.55,24.46,24.47,63900.0,15.4499,15.4562,15.3995,15.4058,63900.0
2012-03-07 12:20:00,24.47,24.48,24.46,24.47,23000.0,15.4058,15.4121,15.3995,15.4058,23000.0
2012-03-07 12:25:00,24.46,24.48,24.45,24.45,38300.0,15.3995,15.4121,15.3932,15.3932,38300.0
2012-03-07 12:30:00,24.45,24.46,24.38,24.38,49600.0,15.3932,15.3995,15.3491,15.3491,49600.0
2012-03-07 12:35:00,24.38,24.38,24.34,24.36,62800.0,15.3491,15.3491,15.3239,15.3365,62800.0
2012-03-07 12:40:00,24.36,24.38,24.36,24.37,32300.0,15.3365,15.3491,15.3365,15.3428,32300.0
2012-03-07 12:45:00,24.37,24.38,24.33,24.33,25500.0,15.3428,15.3491,15.3177,15.3177,25500.0
2012-03-07 12:50:00,24.34,24.34,24.29,24.29,28900.0,15.3239,15.3239,15.2925,15.2925,28900.0
2012-03-07 12:55:00,24.3,24.3,24.27,24.29,29600.0,15.2988,15.2988,15.2799,15.2925,29600.0
2012-03-07 13:00:00,24.28,24.31,24.27,24.3,62500.0,15.2862,15.3051,15.2799,15.2988,62500.0
2012-03-07 13:05:00,24.3,24.32,24.29,24.3,24200.0,15.2988,15.3114,15.2925,15.2988,24200.0
2012-03-07 13:10:00,24.3,24.33,24.29,24.31,40500.0,15.2988,15.3177,15.2925,15.3051,40500.0
2012-03-07 13:15:00,24.31,24.31,24.27,24.29,114600.0,15.3051,15.3051,15.2799,15.2925,114600.0
2012-03-07 13:20:00,24.3,24.31,24.28,24.3,27300.0,15.2988,15.3051,15.2862,15.2988,27300.0
2012-03-07 13:25:00,24.29,24.3,24.27,24.28,20700.0,15.2925,15.2988,15.2799,15.2862,20700.0
2012-03-07 13:30:00,24.27,24.28,24.27,24.28,26400.0,15.2799,15.2862,15.2799,15.2862,26400.0
2012-03-07 13:35:00,24.28,24.28,24.27,24.28,14600.0,15.2862,15.2862,15.2799,15.2862,14600.0
2012-03-07 13:40:00,24.28,24.28,24.25,24.25,35600.0,15.2862,15.2862,15.2673,15.2673,35600.0
2012-03-07 13:45:00,24.25,24.27,24.23,24.24,41100.0,15.2673,15.2799,15.2547,15.261,41100.0
2012-03-07 13:50:00,24.23,24.26,24.23,24.23,15100.0,15.2547,15.2736,15.2547,15.2547,15100.0
2012-03-07 13:55:00,24.24,24.25,24.23,24.23,12600.0,15.261,15.2673,15.2547,15.2547,12600.0
2012-03-07 14:00:00,24.24,24.27,24.23,24.27,19300.0,15.261,15.2799,15.2547,15.2799,19300.0
2012-03-07 14:05:00,24.27,24.29,24.27,24.28,24800.0,15.2799,15.2925,15.2799,15.2862,24800.0
2012-03-07 14:10:00,24.27,24.28,24.27,24.28,7400.0,15.2799,15.2862,15.2799,15.2862,7400.0
2012-03-07 14:15:00,24.27,24.3,24.27,24.29,40300.0,15.2799,15.2988,15.2799,15.2925,40300.0
2012-03-07 14:20:00,24.28,24.3,24.27,24.28,70100.0,15.2862,15.2988,15.2799,15.2862,70100.0
2012-03-07 14:25:00,24.28,24.3,24.28,24.29,33300.0,15.2862,15.2988,15.2862,15.2925,33300.0
2012-03-07 14:30:00,24.29,24.29,24.27,24.27,38100.0,15.2925,15.2925,15.2799,15.2799,38100.0
2012-03-07 14:35:00,24.28,24.29,24.27,24.28,17900.0,15.2862,15.2925,15.2799,15.2862,17900.0
2012-03-07 14:40:00,24.28,24.3,24.27,24.29,33300.0,15.2862,15.2988,15.2799,15.2925,33300.0
2012-03-07 14:45:00,24.28,24.31,24.28,24.3,56800.0,15.2862,15.3051,15.2862,15.2988,56800.0
2012-03-07 14:50:00,24.31,24.36,24.31,24.36,34100.0,15.3051,15.3365,15.3051,15.3365,34100.0
2012-03-07 14:55:00,24.36,24.38,24.36,24.38,14500.0,15.3365,15.3491,15.3365,15.3491,14500.0
2012-03-07 15:00:00,24.37,24.38,24.37,24.38,22700.0,15.3428,15.3491,15.3428,15.3491,22700.0
2012-03-07 15:05:00,24.38,24.38,24.34,24.35,45200.0,15.3491,15.3491,15.3239,15.3302,45200.0
2012-03-07 15:10:00,24.35,24.39,24.34,24.38,29700.0,15.3302,15.3554,15.3239,15.3491,29700.0
2012-03-07 15:15:00,24.38,24.4,24.37,24.4,37500.0,15.3491,15.3617,15.3428,15.3617,37500.0
2012-03-07 15:20:00,24.41,24.42,24.4,24.41,35700.0,15.368,15.3743,15.3617,15.368,35700.0
2012-03-07 15:25:00,24.41,24.43,24.4,24.43,47600.0,15.368,15.3806,15.3617,15.3806,47600.0
2012-03-07 15:30:00,24.43,24.46,24.42,24.46,53200.0,15.3806,15.3995,15.3743,15.3995,53200.0
2012-03-07 15:35:00,24.45,24.46,24.43,24.44,70500.0,15.3932,15.3995,15.3806,15.3869,70500.0
2012-03-07 15:40:00,24.44,24.46,24.42,24.46,55400.0,15.3869,15.3995,15.3743,15.3995,55400.0
2012-03-07 15:45:00,24.46,24.48,24.43,24.43,112200.0,15.3995,15.4121,15.3806,15.3806,112200.0
2012-03-07 15:50:00,24.43,24.44,24.39,24.41,148700.0,15.3806,15.3869,15.3554,15.368,148700.0
2012-03-07 15:55:00,24.41,24.42,24.38,24.4,264800.0,15.368,15.3743,15.3491,15.3617,264800.0
2012-03-08 09:30:00,24.55,24.59,24.47,24.48,39800.0,15.4562,15.4813,15.4058,15.4121,39800.0
2012-03-08 09:35:00,24.47,24.54,24.45,24.53,26600.0,15.4058,15.4499,15.3932,15.4436,26600.0
2012-03-08 09:40:00,24.55,24.62,24.55,24.59,14200.0,15.4562,15.5002,15.4562,15.4813,14200.0
2012-03-08 09:45:00,24.6,24.64,24.58,24.62,24100.0,15.4876,15.5128,15.475,15.5002,24100.0
2012-03-08 09:50:00,24.63,24.65,24.59,24.6,31800.0,15.5065,15.5191,15.4813,15.4876,31800.0
2012-03-08 09:55:00,24.6,24.64,24.6,24.61,11400.0,15.4876,15.5128,15.4876,15.4939,11400.0
2012-03-08 10:00:00,24.62,24.62,24.56,24.6,14900.0,15.5002,15.5002,15.4625,15.4876,14900.0
2012-03-08 10:05:00,24.6,24.61,24.58,24.58,15500.0,15.4876,15.4939,15.475,15.475,15500.0
2012-03-08 10:10:00,24.58,24.58,24.51,24.56,20400.0,15.475,15.475,15.431,15.4625,20400.0
2012-03-08 10:15:00,24.56,24.59,24.55,24.59,16600.0,15.4625,15.4813,15.4562,15.4813,16600.0
2012-03-08 10:20:00,24.59,24.6,24.56,24.58,15700.0,15.4813,15.4876,15.4625,15.475,15700.0
2012-03-08 10:25:00,24.58,24.58,24.54,24.57,7900.0,15.475,15.475,15.4499,15.4687,7900.0
2012-03-08 10:30:00,24.57,24.6,24.57,24.6,20400.0,15.4687,15.4876,15.4687,15.4876,20400.0
2012-03-08 10:35:00,24.59,24.67,24.58,24.66,84900.0,15.4813,15.5317,15.475,15.5254,84900.0
2012-03-08 10:40:00,24.65,24.67,24.64,24.67,16100.0,15.5191,15.5317,15.5128,15.5317,16100.0
2012-03-08 10:45:00,24.67,24.7,24.64,24.64,28500.0,15.5317,15.5506,15.5128,15.5128,28500.0
2012-03-08 10:50:00,24.64,24.65,24.6,24.61,41800.0,15.5128,15.5191,15.4876,15.4939,41800.0
2012-03-08 10:55:00,24.61,24.61,24.59,24.6,14100.0,15.4939,15.4939,15.4813,15.4876,14100.0
2012-03-08 11:00:00,24.59,24.59,24.56,24.59,18900.0,15.4813,15.4813,15.4625,15.4813,18900.0
2012-03-08 11:05:00,24.58,24.59,24.55,24.58,25200.0,15.475,15.4813,15.4562,15.475,25200.0
2012-03-08 11:10:00,24.58,24.61,24.57,24.6,17700.0,15.475,15.4939,15.4687,15.4876,17700.0
2012-03-08 11:15:00,24.61,24.64,24.6,24.61,18300.0,15.4939,15.5128,15.4876,15.4939,18300.0
2012-03-08 11:20:00,24.6,24.61,24.58,24.59,12200.0,15.4876,15.4939,15.475,15.4813,12200.0
2012-03-08 11:25:00,24.6,24.6,24.57,24.58,14700.0,15.4876,15.4876,15.4687,15.475,14700.0
2012-03-08 11:30:00,24.58,24.59,24.57,24.57,7000.0,15.475,15.4813,15.4687,15.4687,7000.0
2012-03-08 11:35:00,24.57,24.58,24.54,24.55,23200.0,15.4687,15.475,15.4499,15.4562,23200.0
2012-03-08 11:40:00,24.55,24.55,24.51,24.52,12600.0,15.4562,15.4562,15.431,15.4373,12600.0
2012-03-08 11:45:00,24.51,24.52,24.5,24.5,6500.0,15.431,15.4373,15.4247,15.4247,6500.0
2012-03-08 11:50:00,24.51,24.52,24.5,24.51,21900.0,15.431,15.4373,15.4247,15.431,21900.0
2012-03-08 11:55:00,24.51,24.51,24.5,24.51,15300.0,15.431,15.431,15.4247,15.431,15300.0
2012-03-08 12:00:00,24.5,24.51,24.49,24.5,21800.0,15.4247,15.431,15.4184,15.4247,21800.0
2012-03-08 12:05:00,24.5,24.51,24.49,24.51,21500.0,15.4247,15.431,15.4184,15.431,21500.0
2012-03-08 12:10:00,24.5,24.53,24.5,24.52,38200.0,15.4247,15.4436,15.4247,15.4373,38200.0
2012-03-08 12:15:00,24.53,24.53,24.48,24.48,15400.0,15.4436,15.4436,15.4121,15.4121,15400.0
2012-03-08 12:20:00,24.48,24.49,24.48,24.48,2000.0,15.4121,15.4184,15.4121,15.4121,2000.0
2012-03-08 12:25:00,24.48,24.48,24.46,24.47,37800.0,15.4121,15.4121,15.3995,15.4058,37800.0
2012-03-08 12:30:00,24.47,24.48,24.46,24.46,12900.0,15.4058,15.4121,15.3995,15.3995,12900.0
2012-03-08 12:35:00,24.47,24.47,24.44,24.44,16400.0,15.4058,15.4058,15.3869,15.3869,16400.0
2012-03-08 12:40:00,24.44,24.45,24.44,24.45,2900.0,15.3869,15.3932,15.3869,15.3932,2900.0
2012-03-08 12:45:00,24.45,24.46,24.44,24.46,26600.0,15.3932,15.3995,15.3869,15.3995,26600.0
2012-03-08 12:50:00,24.45,24.46,24.44,24.44,25300.0,15.3932,15.3995,15.3869,15.3869,25300.0
2012-03-08 12:55:00,24.44,24.44,24.38,24.38,31400.0,15.3869,15.3869,15.3491,15.3491,31400.0
2012-03-08 13:00:00,24.39,24.39,24.35,24.35,22600.0,15.3554,15.3554,15.3302,15.3302,22600.0
2012-03-08 13:05:00,24.34,24.37,24.33,24.37,54600.0,15.3239,15.3428,15.3177,15.3428,54600.0
2012-03-08 13:10:00,24.38,24.41,24.37,24.4,16800.0,15.3491,15.368,15.3428,15.3617,16800.0
2012-03-08 13:15:00,24.4,24.42,24.4,24.42,5200.0,15.3617,15.3743,15.3617,15.3743,5200.0
2012-03-08 13:20:00,24.42,24.44,24.41,24.43,9300.0,15.3743,15.3869,15.368,15.3806,9300.0
2012-03-08 13:25:00,24.44,24.47,24.44,24.47,16600.0,15.3869,15.4058,15.3869,15.4058,16600.0
2012-03-08 13:30:00,24.46,24.46,24.45,24.46,12100.0,15.3995,15.3995,15.3932,15.3995,12100.0
2012-03-08 13:35:00,24.47,24.48,24.46,24.47,14800.0,15.4058,15.4121,15.3995,15.4058,14800.0
2012-03-08 13:40:00,24.47,24.49,24.47,24.47,22000.0,15.4058,15.4184,15.4058,15.4058,22000.0
2012-03-08 13:45:00,24.47,24.48,24.46,24.46,17000.0,15.4058,15.4121,15.3995,15.3995,17000.0
2012-03-08 13:50:00,24.46,24.47,24.42,24.42,19600.0,15.3995,15.4058,15.3743,15.3743,19600.0
2012-03-08 13:55:00,24.42,24.45,24.41,24.45,46900.0,15.3743,15.3932,15.368,15.3932,46900.0
2012-03-08 14:00:00,24.45,24.46,24.44,24.45,5500.0,15.3932,15.3995,15.3869,15.3932,5500.0
2012-03-08 14:05:00,24.45,24.5,24.45,24.49,31100.0,15.3932,15.4247,15.3932,15.4184,31100.0
2012-03-08 14:10:00,24.5,24.5,24.46,24.47,20400.0,15.4247,15.4247,15.3995,15.4058,20400.0
2012-03-08 14:15:00,24.48,24.54,24.47,24.51,53800.0,15.4121,15.4499,15.4058,15.431,53800.0
2012-03-08 14:20:00,24.5,24.51,24.48,24.48,23300.0,15.4247,15.431,15.4121,15.4121,23300.0
2012-03-08 14:25:00,24.48,24.49,24.46,24.47,17300.0,15.4121,15.4184,15.3995,15.4058,17300.0
2012-03-08 14:30:00,24.46,24.47,24.44,24.44,16200.0,15.3995,15.4058,15.3869,15.3869,16200.0
2012-03-08 14:35:00,24.45,24.47,24.43,24.46,28400.0,15.3932,15.4058,15.3806,15.3995,28400.0
2012-03-08 14:40:00,24.47,24.5,24.46,24.5,33500.0,15.4058,15.4247,15.3995,15.4247,33500.0
2012-03-08 14:45:00,24.5,24.51,24.49,24.51,10700.0,15.4247,15.431,15.4184,15.431,10700.0
2012-03-08 14:50:00,24.5,24.54,24.49,24.52,74600.0,15.4247,15.4499,15.4184,15.4373,74600.0
2012-03-08 14:55:00,24.53,24.55,24.52,24.54,26400.0,15.4436,15.4562,15.4373,15.4499,26400.0
2012-03-08 15:00:00,24.53,24.54,24.51,24.51,22600.0,15.4436,15.4499,15.431,15.431,22600.0
2012-03-08 15:05:00,24.51,24.53,24.5,24.52,28900.0,15.431,15.4436,15.4247,15.4373,28900.0
2012-03-08 15:10:00,24.53,24.56,24.52,24.55,37800.0,15.4436,15.4625,15.4373,15.4562,37800.0
2012-03-08 15:15:00,24.56,24.57,24.54,24.55,53500.0,15.4625,15.4687,15.4499,15.4562,53500.0
2012-03-08 15:20:00,24.54,24.55,24.53,24.53,53600.0,15.4499,15.4562,15.4436,15.4436,53600.0
2012-03-08 15:25:00,24.54,24.55,24.51,24.55,82200.0,15.4499,15.4562,15.431,15.4562,82200.0
2012-03-08 15:30:00,24.54,24.58,24.54,24.58,109100.0,15.4499,15.475,15.4499,15.475,109100.0
2012-03-08 15:35:00,24.58,24.59,24.55,24.56,69700.0,15.475,15.4813,15.4562,15.4625,69700.0
2012-03-08 15:40:00,24.56,24.6,24.56,24.59,40900.0,15.4625,15.4876,15.4625,15.4813,40900.0
2012-03-08 15:45:00,24.59,24.6,24.56,24.57,62700.0,15.4813,15.4876,15.4625,15.4687,62700.0
2012-03-08 15:50:00,24.56,24.59,24.54,24.57,137100.0,15.4625,15.4813,15.4499,15.4687,137100.0
2012-03-08 15:55:00,24.57,24.58,24.51,24.54,217100.0,15.4687,15.475,15.431,15.4499,217100.0
2012-03-09 09:30:00,24.54,24.64,24.41,24.62,29700.0,15.4499,15.5128,15.368,15.5002,29700.0
2012-03-09 09:35:00,24.6,24.6,24.47,24.57,18000.0,15.4876,15.4876,15.4058,15.4687,18000.0
2012-03-09 09:40:00,24.55,24.59,24.52,24.59,6100.0,15.4562,15.4813,15.4373,15.4813,6100.0
2012-03-09 09:45:00,24.59,24.66,24.56,24.64,24500.0,15.4813,15.5254,15.4625,15.5128,24500.0
2012-03-09 09:50:00,24.64,24.71,24.63,24.7,23500.0,15.5128,15.5569,15.5065,15.5506,23500.0
2012-03-09 09:55:00,24.7,24.71,24.65,24.66,18800.0,15.5506,15.5569,15.5191,15.5254,18800.0
2012-03-09 10:00:00,24.67,24.73,24.66,24.73,28000.0,15.5317,15.5695,15.5254,15.5695,28000.0
2012-03-09 10:05:00,24.72,24.79,24.71,24.78,26800.0,15.5632,15.6073,15.5569,15.601,26800.0
2012-03-09 10:10:00,24.79,24.79,24.71,24.72,21800.0,15.6073,15.6073,15.5569,15.5632,21800.0
2012-03-09 10:15:00,24.73,24.79,24.72,24.79,15600.0,15.5695,15.6073,15.5632,15.6073,15600.0
2012-03-09 10:20:00,24.8,24.8,24.77,24.78,16800.0,15.6136,15.6136,15.5947,15.601,16800.0
2012-03-09 10:25:00,24.78,24.81,24.76,24.81,36000.0,15.601,15.6198,15.5884,15.6198,36000.0
2012-03-09 10:30:00,24.81,24.87,24.8,24.86,33000.0,15.6198,15.6576,15.6136,15.6513,33000.0
2012-03-09 10:35:00,24.87,24.89,24.85,24.86,48600.0,15.6576,15.6702,15.645,15.6513,48600.0
2012-03-09 10:40:00,24.86,24.86,24.73,24.74,36700.0,15.6513,15.6513,15.5695,15.5758,36700.0
2012-03-09 10:45:00,24.73,24.74,24.71,24.71,17100.0,15.5695,15.5758,15.5569,15.5569,17100.0
2012-03-09 10:50:00,24.71,24.76,24.69,24.76,75000.0,15.5569,15.5884,15.5443,15.5884,75000.0
2012-03-09 10:55:00,24.76,24.78,24.75,24.76,13900.0,15.5884,15.601,15.5821,15.5884,13900.0
2012-03-09 11:00:00,24.76,24.79,24.73,24.75,16200.0,15.5884,15.6073,15.5695,15.5821,16200.0
2012-03-09 11:05:00,24.75,24.81,24.75,24.78,69600.0,15.5821,15.6198,15.5821,15.601,69600.0
2012-03-09 11:10:00,24.78,24.79,24.73,24.76,29900.0,15.601,15.6073,15.5695,15.5884,29900.0
2012-03-09 11:15:00,24.76,24.76,24.72,24.76,15400.0,15.5884,15.5884,15.5632,15.5884,15400.0
2012-03-09 11:20:00,24.76,24.79,24.75,24.76,45400.0,15.5884,15.6073,15.5821,15.5884,45400.0
2012-03-09 11:25:00,24.77,24.77,24.73,24.74,29300.0,15.5947,15.5947,15.5695,15.5758,29300.0
2012-03-09 11:30:00,24.74,24.75,24.71,24.71,35000.0,15.5758,15.5821,15.5569,15.5569,35000.0
2012-03-09 11:35:00,24.71,24.73,24.69,24.73,16200.0,15.5569,15.5695,15.5443,15.5695,16200.0
2012-03-09 11:40:00,24.73,24.73,24.68,24.69,21700.0,15.5695,15.5695,15.538,15.5443,21700.0
2012-03-09 11:45:00,24.68,24.72,24.68,24.71,21700.0,15.538,15.5632,15.538,15.5569,21700.0
2012-03-09 11:50:00,24.71,24.72,24.7,24.7,8200.0,15.5569,15.5632,15.5506,15.5506,8200.0
2012-03-09 11:55:00,24.71,24.74,24.7,24.73,18900.0,15.5569,15.5758,15.5506,15.5695,18900.0
2012-03-09 12:00:00,24.74,24.74,24.73,24.73,2400.0,15.5758,15.5758,15.5695,15.5695,2400.0
2012-03-09 12:05:00,24.73,24.73,24.7,24.7,23400.0,15.5695,15.5695,15.5506,15.5506,23400.0
2012-03-09 12:10:00,24.7,24.71,24.69,24.71,13500.0,15.5506,15.5569,15.5443,15.5569,13500.0
2012-03-09 12:15:00,24.71,24.73,24.68,24.7,55600.0,15.5569,15.5695,15.538,15.5506,55600.0
2012-03-09 12:20:00,24.7,24.71,24.69,24.71,15000.0,15.5506,15.5569,15.5443,15.5569,15000.0
2012-03-09 12:25:00,24.71,24.71,24.65,24.65,27200.0,15.5569,15.5569,15.5191,15.5191,27200.0
2012-03-09 12:30:00,24.65,24.66,24.61,24.61,31500.0,15.5191,15.5254,15.4939,15.4939,31500.0
2012-03-09 12:35:00,24.62,24.63,24.6,24.6,15500.0,15.5002,15.5065,15.4876,15.4876,15500.0
2012-03-09 12:40:00,24.61,24.62,24.59,24.61,26900.0,15.4939,15.5002,15.4813,15.4939,26900.0
2012-03-09 12:45:00,24.62,24.63,24.61,24.61,18900.0,15.5002,15.5065,15.4939,15.4939,18900.0
2012-03-09 12:50:00,24.61,24.64,24.61,24.63,8300.0,15.4939,15.5128,15.4939,15.5065,8300.0
2012-03-09 12:55:00,24.63,24.65,24.62,24.63,12300.0,15.5065,15.5191,15.5002,15.5065,12300.0
2012-03-09 13:00:00,24.63,24.67,24.63,24.67,15900.0,15.5065,15.5317,15.5065,15.5317,15900.0
2012-03-09 13:05:00,24.66,24.67,24.65,24.66,7300.0,15.5254,15.5317,15.5191,15.5254,7300.0
2012-03-09 13:10:00,24.66,24.69,24.65,24.69,15700.0,15.5254,15.5443,15.5191,15.5443,15700.0
2012-03-09 13:15:00,24.69,24.71,24.68,24.71,6400.0,15.5443,15.5569,15.538,15.5569,6400.0
2012-03-09 13:20:00,24.7,24.71,24.68,24.69,13300.0,15.5506,15.5569,15.538,15.5443,13300.0
2012-03-09 13:25:00,24.69,24.72,24.69,24.69,16200.0,15.5443,15.5632,15.5443,15.5443,16200.0
2012-03-09 13:30:00,24.7,24.72,24.68,24.69,19100.0,15.5506,15.5632,15.538,15.5443,19100.0
2012-03-09 13:35:00,24.7,24.72,24.69,24.71,18700.0,15.5506,15.5632,15.5443,15.5569,18700.0
2012-03-09 13:40:00,24.71,24.71,24.68,24.68,14900.0,15.5569,15.5569,15.538,15.538,14900.0
2012-03-09 13:45:00,24.68,24.68,24.66,24.68,8300.0,15.538,15.538,15.5254,15.538,8300.0
2012-03-09 13:50:00,24.67,24.68,24.64,24.64,24500.0,15.5317,15.538,15.5128,15.5128,24500.0
2012-03-09 13:55:00,24.64,24.69,24.64,24.67,12500.0,15.5128,15.5443,15.5128,15.5317,12500.0
2012-03-09 14:00:00,24.68,24.7,24.67,24.68,22500.0,15.538,15.5506,15.5317,15.538,22500.0
2012-03-09 14:05:00,24.68,24.77,24.68,24.76,153700.0,15.538,15.5947,15.538,15.5884,153700.0
2012-03-09 14:10:00,24.77,24.83,24.75,24.82,79500.0,15.5947,15.6324,15.5821,15.6261,79500.0
2012-03-09 14:15:00,24.82,24.82,24.77,24.78,49600.0,15.6261,15.6261,15.5947,15.601,49600.0
2012-03-09 14:20:00,24.78,24.79,24.77,24.78,27500.0,15.601,15.6073,15.5947,15.601,27500.0
2012-03-09 14:25:00,24.77,24.77,24.76,24.77,23600.0,15.5947,15.5947,15.5884,15.5947,23600.0
2012-03-09 14:30:00,24.76,24.8,24.76,24.79,28300.0,15.5884,15.6136,15.5884,15.6073,28300.0
2012-03-09 14:35:00,24.8,24.82,24.79,24.81,29200.0,15.6136,15.6261,15.6073,15.6198,29200.0
2012-03-09 14:40:00,24.81,24.83,24.8,24.81,22100.0,15.6198,15.6324,15.6136,15.6198,22100.0
2012-03-09 14:45:00,24.8,24.82,24.77,24.78,37000.0,15.6136,15.6261,15.5947,15.601,37000.0
2012-03-09 14:50:00,24.78,24.78,24.73,24.76,50300.0,15.601,15.601,15.5695,15.5884,50300.0
2012-03-09 14:55:00,24.75,24.77,24.72,24.75,40500.0,15.5821,15.5947,15.5632,15.5821,40500.0
2012-03-09 15:00:00,24.76,24.79,24.75,24.79,46100.0,15.5884,15.6073,15.5821,15.6073,46100.0
2012-03-09 15:05:00,24.79,24.8,24.78,24.79,19800.0,15.6073,15.6136,15.601,15.6073,19800.0
2012-03-09 15:10:00,24.79,24.79,24.78,24.79,18200.0,15.6073,15.6073,15.601,15.6073,18200.0
2012-03-09 15:15:00,24.79,24.79,24.78,24.78,10400.0,15.6073,15.6073,15.601,15.601,10400.0
2012-03-09 15:20:00,24.78,24.82,24.78,24.78,29800.0,15.601,15.6261,15.601,15.601,29800.0
2012-03-09 15:25:00,24.78,24.79,24.77,24.78,43600.0,15.601,15.6073,15.5947,15.601,43600.0
2012-03-09 15:30:00,24.79,24.79,24.77,24.77,41900.0,15.6073,15.6073,15.5947,15.5947,41900.0
2012-03-09 15:35:00,24.77,24.81,24.77,24.8,95500.0,15.5947,15.6198,15.5947,15.6136,95500.0
2012-03-09 15:40:00,24.81,24.81,24.76,24.76,84200.0,15.6198,15.6198,15.5884,15.5884,84200.0
2012-03-09 15:45:00,24.76,24.78,24.73,24.75,355300.0,15.5884,15.601,15.5695,15.5821,355300.0
2012-03-09 15:50:00,24.75,24.77,24.74,24.76,112300.0,15.5821,15.5947,15.5758,15.5884,112300.0
2012-03-09 15:55:00,24.77,24.8,24.76,24.78,404200.0,15.5947,15.6136,15.5884,15.601,404200.0
2012-03-12 09:30:00,24.72,24.75,24.6,24.64,22600.0,15.5632,15.5821,15.4876,15.5128,22600.0
2012-03-12 09:35:00,24.61,24.75,24.61,24.75,13000.0,15.4939,15.5821,15.4939,15.5821,13000.0
2012-03-12 09:40:00,24.76,24.76,24.69,24.73,10800.0,15.5884,15.5884,15.5443,15.5695,10800.0
2012-03-12 09:45:00,24.74,24.8,24.71,24.78,46100.0,15.5758,15.6136,15.5569,15.601,46100.0
2012-03-12 09:50:00,24.78,24.8,24.72,24.79,9200.0,15.601,15.6136,15.5632,15.6073,9200.0
2012-03-12 09:55:00,24.78,24.78,24.74,24.76,7600.0,15.601,15.601,15.5758,15.5884,7600.0
2012-03-12 10:00:00,24.76,24.76,24.67,24.68,26900.0,15.5884,15.5884,15.5317,15.538,26900.0
2012-03-12 10:05:00,24.67,24.7,24.65,24.68,26600.0,15.5317,15.5506,15.5191,15.538,26600.0
2012-03-12 10:10:00,24.67,24.68,24.63,24.64,14900.0,15.5317,15.538,15.5065,15.5128,14900.0
2012-03-12 10:15:00,24.64,24.7,24.61,24.68,129300.0,15.5128,15.5506,15.4939,15.538,129300.0
2012-03-12 10:20:00,24.67,24.68,24.54,24.56,22000.0,15.5317,15.538,15.4499,15.4625,22000.0
2012-03-12 10:25:00,24.57,24.57,24.48,24.5,23800.0,15.4687,15.4687,15.4121,15.4247,23800.0
2012-03-12 10:30:00,24.5,24.5,24.45,24.48,16000.0,15.4247,15.4247,15.3932,15.4121,16000.0
2012-03-12 10:35:00,24.47,24.49,24.45,24.46,17400.0,15.4058,15.4184,15.3932,15.3995,17400.0
2012-03-12 10:40:00,24.45,24.51,24.45,24.51,18800.0,15.3932,15.431,15.3932,15.431,18800.0
2012-03-12 10:45:00,24.51,24.52,24.49,24.5,20600.0,15.431,15.4373,15.4184,15.4247,20600.0
2012-03-12 10:50:00,24.51,24.56,24.51,24.54,25200.0,15.431,15.4625,15.431,15.4499,25200.0
2012-03-12 10:55:00,24.54,24.55,24.53,24.54,8600.0,15.4499,15.4562,15.4436,15.4499,8600.0
2012-03-12 11:00:00,24.54,24.57,24.54,24.54,20000.0,15.4499,15.4687,15.4499,15.4499,20000.0
2012-03-12 11:05:00,24.55,24.55,24.51,24.51,22300.0,15.4562,15.4562,15.431,15.431,22300.0
2012-03-12 11:10:00,24.52,24.56,24.51,24.56,22100.0,15.4373,15.4625,15.431,15.4625,22100.0
2012-03-12 11:15:00,24.56,24.57,24.53,24.56,24700.0,15.4625,15.4687,15.4436,15.4625,24700.0
2012-03-12 11:20:00,24.55,24.56,24.49,24.53,15100.0,15.4562,15.4625,15.4184,15.4436,15100.0
2012-03-12 11:25:00,24.53,24.58,24.52,24.56,9700.0,15.4436,15.475,15.4373,15.4625,9700.0
2012-03-12 11:30:00,24.57,24.6,24.56,24.59,15100.0,15.4687,15.4876,15.4625,15.4813,15100.0
2012-03-12 11:35:00,24.59,24.6,24.58,24.6,6100.0,15.4813,15.4876,15.475,15.4876,6100.0
2012-03-12 11:40:00,24.6,24.61,24.56,24.58,10400.0,15.4876,15.4939,15.4625,15.475,10400.0
2012-03-12 11:45:00,24.58,24.61,24.57,24.6,11200.0,15.475,15.4939,15.4687,15.4876,11200.0
2012-03-12 11:50:00,24.59,24.63,24.58,24.59,16200.0,15.4813,15.5065,15.475,15.4813,16200.0
2012-03-12 11:55:00,24.58,24.6,24.58,24.59,7800.0,15.475,15.4876,15.475,15.4813,7800.0
2012-03-12 12:00:00,24.59,24.63,24.57,24.59,18600.0,15.4813,15.5065,15.4687,15.4813,18600.0
2012-03-12 12:05:00,24.6,24.62,24.59,24.62,9700.0,15.4876,15.5002,15.4813,15.5002,9700.0
2012-03-12 12:10:00,24.62,24.66,24.61,24.65,11600.0,15.5002,15.5254,15.4939,15.5191,11600.0
2012-03-12 12:15:00,24.65,24.66,24.63,24.65,12200.0,15.5191,15.5254,15.5065,15.5191,12200.0
2012-03-12 12:20:00,24.66,24.66,24.63,24.65,11800.0,15.5254,15.5254,15.5065,15.5191,11800.0
2012-03-12 12:25:00,24.64,24.65,24.61,24.63,21200.0,15.5128,15.5191,15.4939,15.5065,21200.0
2012-03-12 12:30:00,24.62,24.64,24.59,24.59,20900.0,15.5002,15.5128,15.4813,15.4813,20900.0
2012-03-12 12:35:00,24.59,24.62,24.59,24.6,6500.0,15.4813,15.5002,15.4813,15.4876,6500.0
2012-03-12 12:40:00,24.6,24.65,24.58,24.64,43000.0,15.4876,15.5191,15.475,15.5128,43000.0
2012-03-12 12:45:00,24.63,24.63,24.62,24.62,3600.0,15.5065,15.5065,15.5002,15.5002,3600.0
2012-03-12 12:50:00,24.62,24.62,24.59,24.62,16900.0,15.5002,15.5002,15.4813,15.5002,16900.0
2012-03-12 12:55:00,24.62,24.66,24.62,24.65,4800.0,15.5002,15.5254,15.5002,15.5191,4800.0
2012-03-12 13:00:00,24.66,24.66,24.62,24.64,14000.0,15.5254,15.5254,15.5002,15.5128,14000.0
2012-03-12 13:05:00,24.64,24.65,24.63,24.65,4800.0,15.5128,15.5191,15.5065,15.5191,4800.0
2012-03-12 13:10:00,24.64,24.64,24.63,24.63,4100.0,15.5128,15.5128,15.5065,15.5065,4100.0
2012-03-12 13:15:00,24.63,24.65,24.61,24.64,16100.0,15.5065,15.5191,15.4939,15.5128,16100.0
2012-03-12 13:20:00,24.64,24.66,24.62,24.65,21500.0,15.5128,15.5254,15.5002,15.5191,21500.0
2012-03-12 13:25:00,24.66,24.7,24.66,24.7,21300.0,15.5254,15.5506,15.5254,15.5506,21300.0
2012-03-12 13:30:00,24.69,24.75,24.69,24.74,16600.0,15.5443,15.5821,15.5443,15.5758,16600.0
2012-03-12 13:35:00,24.74,24.77,24.73,24.75,48800.0,15.5758,15.5947,15.5695,15.5821,48800.0
2012-03-12 13:40:00,24.75,24.76,24.68,24.7,81500.0,15.5821,15.5884,15.538,15.5506,81500.0
2012-03-12 13:45:00,24.69,24.71,24.65,24.68,66000.0,15.5443,15.5569,15.5191,15.538,66000.0
2012-03-12 13:50:00,24.69,24.71,24.66,24.71,46700.0,15.5443,15.5569,15.5254,15.5569,46700.0
2012-03-12 13:55:00,24.71,24.72,24.68,24.68,12800.0,15.5569,15.5632,15.538,15.538,12800.0
2012-03-12 14:00:00,24.68,24.69,24.66,24.67,16800.0,15.538,15.5443,15.5254,15.5317,16800.0
2012-03-12 14:05:00,24.67,24.68,24.65,24.65,13300.0,15.5317,15.538,15.5191,15.5191,13300.0
2012-03-12 14:10:00,24.65,24.69,24.65,24.68,26400.0,15.5191,15.5443,15.5191,15.538,26400.0
2012-03-12 14:15:00,24.69,24.7,24.66,24.67,13800.0,15.5443,15.5506,15.5254,15.5317,13800.0
2012-03-12 14:20:00,24.66,24.67,24.66,24.67,9100.0,15.5254,15.5317,15.5254,15.5317,9100.0
2012-03-12 14:25:00,24.66,24.67,24.63,24.63,16400.0,15.5254,15.5317,15.5065,15.5065,16400.0
2012-03-12 14:30:00,24.63,24.64,24.6,24.61,27800.0,15.5065,15.5128,15.4876,15.4939,27800.0
2012-03-12 14:35:00,24.61,24.63,24.59,24.62,24100.0,15.4939,15.5065,15.4813,15.5002,24100.0
2012-03-12 14:40:00,24.62,24.62,24.58,24.59,31500.0,15.5002,15.5002,15.475,15.4813,31500.0
2012-03-12 14:45:00,24.58,24.61,24.55,24.57,41600.0,15.475,15.4939,15.4562,15.4687,41600.0
2012-03-12 14:50:00,24.58,24.58,24.54,24.55,27400.0,15.475,15.475,15.4499,15.4562,27400.0
2012-03-12 14:55:00,24.54,24.59,24.53,24.59,19000.0,15.4499,15.4813,15.4436,15.4813,19000.0
2012-03-12 15:00:00,24.59,24.59,24.55,24.56,30200.0,15.4813,15.4813,15.4562,15.4625,30200.0
2012-03-12 15:05:00,24.56,24.57,24.54,24.54,15600.0,15.4625,15.4687,15.4499,15.4499,15600.0
2012-03-12 15:10:00,24.55,24.55,24.53,24.54,19000.0,15.4562,15.4562,15.4436,15.4499,19000.0
2012-03-12 15:15:00,24.55,24.59,24.54,24.57,25000.0,15.4562,15.4813,15.4499,15.4687,25000.0
2012-03-12 15:20:00,24.57,24.58,24.56,24.56,19900.0,15.4687,15.475,15.4625,15.4625,19900.0
2012-03-12 15:25:00,24.57,24.59,24.56,24.58,18200.0,15.4687,15.4813,15.4625,15.475,18200.0
2012-03-12 15:30:00,24.59,24.59,24.54,24.55,93000.0,15.4813,15.4813,15.4499,15.4562,93000.0
2012-03-12 15:35:00,24.55,24.55,24.51,24.51,84800.0,15.4562,15.4562,15.431,15.431,84800.0
2012-03-12 15:40:00,24.52,24.53,24.49,24.52,88800.0,15.4373,15.4436,15.4184,15.4373,88800.0
2012-03-12 15:45:00,24.52,24.57,24.51,24.57,40800.0,15.4373,15.4687,15.431,15.4687,40800.0
2012-03-12 15:50:00,24.57,24.57,24.55,24.56,57700.0,15.4687,15.4687,15.4562,15.4625,57700.0
2012-03-12 15:55:00,24.56,24.58,24.54,24.57,236400.0,15.4625,15.475,15.4499,15.4687,236400.0
2012-03-13 09:30:00,24.77,24.81,24.7,24.79,70400.0,15.5947,15.6198,15.5506,15.6073,70400.0
2012-03-13 09:35:00,24.79,24.84,24.78,24.79,43300.0,15.6073,15.6387,15.601,15.6073,43300.0
2012-03-13 09:40:00,24.79,24.82,24.79,24.8,26200.0,15.6073,15.6261,15.6073,15.6136,26200.0
2012-03-13 09:45:00,24.81,24.81,24.76,24.79,27300.0,15.6198,15.6198,15.5884,15.6073,27300.0
2012-03-13 09:50:00,24.79,24.79,24.74,24.74,63400.0,15.6073,15.6073,15.5758,15.5758,63400.0
2012-03-13 09:55:00,24.75,24.75,24.64,24.67,61100.0,15.5821,15.5821,15.5128,15.5317,61100.0
2012-03-13 10:00:00,24.68,24.7,24.65,24.69,35500.0,15.538,15.5506,15.5191,15.5443,35500.0
2012-03-13 10:05:00,24.69,24.72,24.66,24.67,186300.0,15.5443,15.5632,15.5254,15.5317,186300.0
2012-03-13 10:10:00,24.67,24.68,24.59,24.62,36300.0,15.5317,15.538,15.4813,15.5002,36300.0
2012-03-13 10:15:00,24.62,24.67,24.57,24.66,64000.0,15.5002,15.5317,15.4687,15.5254,64000.0
2012-03-13 10:20:00,24.65,24.66,24.63,24.64,26400.0,15.5191,15.5254,15.5065,15.5128,26400.0
2012-03-13 10:25:00,24.64,24.65,24.63,24.63,23100.0,15.5128,15.5191,15.5065,15.5065,23100.0
2012-03-13 10:30:00,24.64,24.7,24.64,24.68,29400.0,15.5128,15.5506,15.5128,15.538,29400.0
2012-03-13 10:35:00,24.69,24.72,24.64,24.64,56300.0,15.5443,15.5632,15.5128,15.5128,56300.0
2012-03-13 10:40:00,24.64,24.73,24.63,24.69,73900.0,15.5128,15.5695,15.5065,15.5443,73900.0
2012-03-13 10:45:00,24.7,24.71,24.69,24.7,63000.0,15.5506,15.5569,15.5443,15.5506,63000.0
2012-03-13 10:50:00,24.71,24.71,24.62,24.62,69000.0,15.5569,15.5569,15.5002,15.5002,69000.0
2012-03-13 10:55:00,24.61,24.62,24.56,24.56,60700.0,15.4939,15.5002,15.4625,15.4625,60700.0
2012-03-13 11:00:00,24.57,24.6,24.54,24.56,98200.0,15.4687,15.4876,15.4499,15.4625,98200.0
2012-03-13 11:05:00,24.56,24.56,24.52,24.52,41100.0,15.4625,15.4625,15.4373,15.4373,41100.0
2012-03-13 11:10:00,24.53,24.54,24.48,24.49,41500.0,15.4436,15.4499,15.4121,15.4184,41500.0
2012-03-13 11:15:00,24.5,24.53,24.49,24.5,24000.0,15.4247,15.4436,15.4184,15.4247,24000.0
2012-03-13 11:20:00,24.5,24.52,24.5,24.52,38000.0,15.4247,15.4373,15.4247,15.4373,38000.0
2012-03-13 11:25:00,24.52,24.54,24.51,24.52,25500.0,15.4373,15.4499,15.431,15.4373,25500.0
2012-03-13 11:30:00,24.52,24.55,24.52,24.55,23100.0,15.4373,15.4562,15.4373,15.4562,23100.0
2012-03-13 11:35:00,24.55,24.6,24.54,24.6,57600.0,15.4562,15.4876,15.4499,15.4876,57600.0
2012-03-13 11:40:00,24.59,24.61,24.59,24.6,16900.0,15.4813,15.4939,15.4813,15.4876,16900.0
2012-03-13 11:45:00,24.6,24.62,24.6,24.61,32800.0,15.4876,15.5002,15.4876,15.4939,32800.0
2012-03-13 11:50:00,24.61,24.67,24.61,24.65,36200.0,15.4939,15.5317,15.4939,15.5191,36200.0
2012-03-13 11:55:00,24.65,24.66,24.59,24.59,30300.0,15.5191,15.5254,15.4813,15.4813,30300.0
2012-03-13 12:00:00,24.59,24.63,24.58,24.61,30600.0,15.4813,15.5065,15.475,15.4939,30600.0
2012-03-13 12:05:00,24.61,24.63,24.61,24.63,11500.0,15.4939,15.5065,15.4939,15.5065,11500.0
2012-03-13 12:10:00,24.63,24.68,24.63,24.68,22900.0,15.5065,15.538,15.5065,15.538,22900.0
2012-03-13 12:15:00,24.68,24.68,24.66,24.66,24800.0,15.538,15.538,15.5254,15.5254,24800.0
2012-03-13 12:20:00,24.66,24.67,24.65,24.65,13800.0,15.5254,15.5317,15.5191,15.5191,13800.0
2012-03-13 12:25:00,24.65,24.65,24.64,24.64,20200.0,15.5191,15.5191,15.5128,15.5128,20200.0
2012-03-13 12:30:00,24.63,24.64,24.6,24.61,30100.0,15.5065,15.5128,15.4876,15.4939,30100.0
2012-03-13 12:35:00,24.6,24.62,24.6,24.62,27300.0,15.4876,15.5002,15.4876,15.5002,27300.0
2012-03-13 12:40:00,24.62,24.64,24.61,24.61,20500.0,15.5002,15.5128,15.4939,15.4939,20500.0
2012-03-13 12:45:00,24.61,24.62,24.6,24.61,17100.0,15.4939,15.5002,15.4876,15.4939,17100.0
2012-03-13 12:50:00,24.61,24.66,24.61,24.66,15200.0,15.4939,15.5254,15.4939,15.5254,15200.0
2012-03-13 12:55:00,24.65,24.68,24.65,24.66,18600.0,15.5191,15.538,15.5191,15.5254,18600.0
2012-03-13 13:00:00,24.66,24.69,24.66,24.69,12500.0,15.5254,15.5443,15.5254,15.5443,12500.0
2012-03-13 13:05:00,24.69,24.7,24.68,24.69,15500.0,15.5443,15.5506,15.538,15.5443,15500.0
2012-03-13 13:10:00,24.7,24.7,24.69,24.69,10500.0,15.5506,15.5506,15.5443,15.5443,10500.0
2012-03-13 13:15:00,24.69,24.7,24.68,24.7,13000.0,15.5443,15.5506,15.538,15.5506,13000.0
2012-03-13 13:20:00,24.69,24.69,24.65,24.65,36600.0,15.5443,15.5443,15.5191,15.5191,36600.0
2012-03-13 13:25:00,24.65,24.65,24.63,24.64,23700.0,15.5191,15.5191,15.5065,15.5128,23700.0
2012-03-13 13:30:00,24.64,24.64,24.61,24.62,29100.0,15.5128,15.5128,15.4939,15.5002,29100.0
2012-03-13 13:35:00,24.61,24.62,24.6,24.6,17000.0,15.4939,15.5002,15.4876,15.4876,17000.0
2012-03-13 13:40:00,24.6,24.61,24.58,24.59,50900.0,15.4876,15.4939,15.475,15.4813,50900.0
2012-03-13 13:45:00,24.6,24.63,24.6,24.6,28100.0,15.4876,15.5065,15.4876,15.4876,28100.0
2012-03-13 13:50:00,24.61,24.62,24.57,24.59,31100.0,15.4939,15.5002,15.4687,15.4813,31100.0
2012-03-13 13:55:00,24.58,24.61,24.57,24.61,34300.0,15.475,15.4939,15.4687,15.4939,34300.0
2012-03-13 14:00:00,24.6,24.61,24.58,24.58,27100.0,15.4876,15.4939,15.475,15.475,27100.0
2012-03-13 14:05:00,24.58,24.58,24.55,24.55,24500.0,15.475,15.475,15.4562,15.4562,24500.0
2012-03-13 14:10:00,24.55,24.57,24.55,24.57,14900.0,15.4562,15.4687,15.4562,15.4687,14900.0
2012-03-13 14:15:00,24.57,24.57,24.5,24.51,63900.0,15.4687,15.4687,15.4247,15.431,63900.0
2012-03-13 14:20:00,24.52,24.6,24.51,24.57,68800.0,15.4373,15.4876,15.431,15.4687,68800.0
2012-03-13 14:25:00,24.56,24.57,24.52,24.52,75400.0,15.4625,15.4687,15.4373,15.4373,75400.0
2012-03-13 14:30:00,24.52,24.59,24.52,24.54,71500.0,15.4373,15.4813,15.4373,15.4499,71500.0
2012-03-13 14:35:00,24.54,24.55,24.53,24.53,28700.0,15.4499,15.4562,15.4436,15.4436,28700.0
2012-03-13 14:40:00,24.53,24.55,24.51,24.51,37300.0,15.4436,15.4562,15.431,15.431,37300.0
2012-03-13 14:45:00,24.52,24.52,24.48,24.49,32400.0,15.4373,15.4373,15.4121,15.4184,32400.0
2012-03-13 14:50:00,24.49,24.51,24.48,24.5,17100.0,15.4184,15.431,15.4121,15.4247,17100.0
2012-03-13 14:55:00,24.5,24.52,24.49,24.5,54000.0,15.4247,15.4373,15.4184,15.4247,54000.0
2012-03-13 15:00:00,24.5,24.52,24.5,24.52,108500.0,15.4247,15.4373,15.4247,15.4373,108500.0
2012-03-13 15:05:00,24.51,24.56,24.51,24.55,104100.0,15.431,15.4625,15.431,15.4562,104100.0
2012-03-13 15:10:00,24.55,24.58,24.55,24.58,48200.0,15.4562,15.475,15.4562,15.475,48200.0
2012-03-13 15:15:00,24.58,24.59,24.57,24.58,75000.0,15.475,15.4813,15.4687,15.475,75000.0
2012-03-13 15:20:00,24.58,24.63,24.57,24.62,119300.0,15.475,15.5065,15.4687,15.5002,119300.0
2012-03-13 15:25:00,24.62,24.63,24.57,24.61,107200.0,15.5002,15.5065,15.4687,15.4939,107200.0
2012-03-13 15:30:00,24.61,24.62,24.56,24.59,129600.0,15.4939,15.5002,15.4625,15.4813,129600.0
2012-03-13 15:35:00,24.58,24.59,24.54,24.58,130200.0,15.475,15.4813,15.4499,15.475,130200.0
2012-03-13 15:40:00,24.58,24.64,24.55,24.6,130100.0,15.475,15.5128,15.4562,15.4876,130100.0
2012-03-13 15:45:00,24.6,24.63,24.58,24.61,114800.0,15.4876,15.5065,15.475,15.4939,114800.0
2012-03-13 15:50:00,24.61,24.62,24.59,24.62,184200.0,15.4939,15.5002,15.4813,15.5002,184200.0
2012-03-13 15:55:00,24.62,24.62,24.56,24.59,399100.0,15.5002,15.5002,15.4625,15.4813,399100.0
2012-03-14 09:30:00,24.55,24.59,24.3,24.32,83100.0,15.4562,15.4813,15.2988,15.3114,83100.0
2012-03-14 09:35:00,24.36,24.5,24.34,24.5,55800.0,15.3365,15.4247,15.3239,15.4247,55800.0
2012-03-14 09:40:00,24.5,24.56,24.49,24.55,26600.0,15.4247,15.4625,15.4184,15.4562,26600.0
2012-03-14 09:45:00,24.55,24.64,24.55,24.58,66200.0,15.4562,15.5128,15.4562,15.475,66200.0
2012-03-14 09:50:00,24.58,24.58,24.35,24.37,87800.0,15.475,15.475,15.3302,15.3428,87800.0
2012-03-14 09:55:00,24.37,24.48,24.37,24.45,88300.0,15.3428,15.4121,15.3428,15.3932,88300.0
2012-03-14 10:00:00,24.46,24.46,24.32,24.36,115300.0,15.3995,15.3995,15.3114,15.3365,115300.0
2012-03-14 10:05:00,24.36,24.46,24.36,24.46,60200.0,15.3365,15.3995,15.3365,15.3995,60200.0
2012-03-14 10:10:00,24.46,24.47,24.38,24.39,37800.0,15.3995,15.4058,15.3491,15.3554,37800.0
2012-03-14 10:15:00,24.4,24.47,24.39,24.46,57800.0,15.3617,15.4058,15.3554,15.3995,57800.0
2012-03-14 10:20:00,24.46,24.46,24.4,24.4,21500.0,15.3995,15.3995,15.3617,15.3617,21500.0
2012-03-14 10:25:00,24.4,24.4,24.36,24.37,27000.0,15.3617,15.3617,15.3365,15.3428,27000.0
2012-03-14 10:30:00,24.37,24.38,24.33,24.34,36300.0,15.3428,15.3491,15.3177,15.3239,36300.0
2012-03-14 10:35:00,24.33,24.36,24.33,24.36,45100.0,15.3177,15.3365,15.3177,15.3365,45100.0
2012-03-14 10:40:00,24.35,24.36,24.33,24.33,39500.0,15.3302,15.3365,15.3177,15.3177,39500.0
2012-03-14 10:45:00,24.33,24.39,24.33,24.39,49600.0,15.3177,15.3554,15.3177,15.3554,49600.0
2012-03-14 10:50:00,24.39,24.41,24.38,24.4,34200.0,15.3554,15.368,15.3491,15.3617,34200.0
2012-03-14 10:55:00,24.41,24.41,24.39,24.4,58700.0,15.368,15.368,15.3554,15.3617,58700.0
2012-03-14 11:00:00,24.39,24.4,24.34,24.35,73200.0,15.3554,15.3617,15.3239,15.3302,73200.0
2012-03-14 11:05:00,24.35,24.35,24.34,24.35,52100.0,15.3302,15.3302,15.3239,15.3302,52100.0
2012-03-14 11:10:00,24.34,24.36,24.34,24.35,45600.0,15.3239,15.3365,15.3239,15.3302,45600.0
2012-03-14 11:15:00,24.35,24.39,24.34,24.39,70800.0,15.3302,15.3554,15.3239,15.3554,70800.0
2012-03-14 11:20:00,24.39,24.41,24.39,24.4,18800.0,15.3554,15.368,15.3554,15.3617,18800.0
2012-03-14 11:25:00,24.4,24.41,24.39,24.4,7000.0,15.3617,15.368,15.3554,15.3617,7000.0
2012-03-14 11:30:00,24.41,24.41,24.39,24.4,35200.0,15.368,15.368,15.3554,15.3617,35200.0
2012-03-14 11:35:00,24.4,24.45,24.39,24.45,61300.0,15.3617,15.3932,15.3554,15.3932,61300.0
2012-03-14 11:40:00,24.45,24.48,24.44,24.47,18400.0,15.3932,15.4121,15.3869,15.4058,18400.0
2012-03-14 11:45:00,24.47,24.47,24.41,24.42,44200.0,15.4058,15.4058,15.368,15.3743,44200.0
2012-03-14 11:50:00,24.42,24.43,24.42,24.42,16400.0,15.3743,15.3806,15.3743,15.3743,16400.0
2012-03-14 11:55:00,24.42,24.46,24.42,24.46,26000.0,15.3743,15.3995,15.3743,15.3995,26000.0
2012-03-14 12:00:00,24.46,24.47,24.45,24.46,11500.0,15.3995,15.4058,15.3932,15.3995,11500.0
2012-03-14 12:05:00,24.47,24.47,24.46,24.46,6600.0,15.4058,15.4058,15.3995,15.3995,6600.0
2012-03-14 12:10:00,24.46,24.47,24.39,24.41,94800.0,15.3995,15.4058,15.3554,15.368,94800.0
2012-03-14 12:15:00,24.4,24.41,24.4,24.4,4800.0,15.3617,15.368,15.3617,15.3617,4800.0
2012-03-14 12:20:00,24.41,24.41,24.35,24.36,59000.0,15.368,15.368,15.3302,15.3365,59000.0
2012-03-14 12:25:00,24.37,24.37,24.36,24.36,10900.0,15.3428,15.3428,15.3365,15.3365,10900.0
2012-03-14 12:30:00,24.37,24.37,24.33,24.33,22500.0,15.3428,15.3428,15.3177,15.3177,22500.0
2012-03-14 12:35:00,24.34,24.34,24.31,24.32,23600.0,15.3239,15.3239,15.3051,15.3114,23600.0
2012-03-14 12:40:00,24.32,24.32,24.3,24.31,30200.0,15.3114,15.3114,15.2988,15.3051,30200.0
2012-03-14 12:45:00,24.3,24.31,24.3,24.3,43100.0,15.2988,15.3051,15.2988,15.2988,43100.0
2012-03-14 12:50:00,24.31,24.31,24.3,24.3,13100.0,15.3051,15.3051,15.2988,15.2988,13100.0
2012-03-14 12:55:00,24.31,24.32,24.3,24.32,28500.0,15.3051,15.3114,15.2988,15.3114,28500.0
2012-03-14 13:00:00,24.32,24.37,24.32,24.37,49000.0,15.3114,15.3428,15.3114,15.3428,49000.0
2012-03-14 13:05:00,24.37,24.38,24.35,24.38,51500.0,15.3428,15.3491,15.3302,15.3491,51500.0
2012-03-14 13:10:00,24.37,24.39,24.37,24.39,26700.0,15.3428,15.3554,15.3428,15.3554,26700.0
2012-03-14 13:15:00,24.39,24.4,24.38,24.4,16300.0,15.3554,15.3617,15.3491,15.3617,16300.0
2012-03-14 13:20:00,24.4,24.43,24.39,24.42,20400.0,15.3617,15.3806,15.3554,15.3743,20400.0
2012-03-14 13:25:00,24.41,24.42,24.41,24.41,18400.0,15.368,15.3743,15.368,15.368,18400.0
2012-03-14 13:30:00,24.42,24.42,24.37,24.37,32800.0,15.3743,15.3743,15.3428,15.3428,32800.0
2012-03-14 13:35:00,24.38,24.38,24.33,24.33,35600.0,15.3491,15.3491,15.3177,15.3177,35600.0
2012-03-14 13:40:00,24.34,24.34,24.3,24.3,21300.0,15.3239,15.3239,15.2988,15.2988,21300.0
2012-03-14 13:45:00,24.3,24.31,24.27,24.29,86800.0,15.2988,15.3051,15.2799,15.2925,86800.0
2012-03-14 13:50:00,24.29,24.29,24.27,24.27,40300.0,15.2925,15.2925,15.2799,15.2799,40300.0
2012-03-14 13:55:00,24.28,24.28,24.23,24.23,39700.0,15.2862,15.2862,15.2547,15.2547,39700.0
2012-03-14 14:00:00,24.24,24.27,24.23,24.23,64700.0,15.261,15.2799,15.2547,15.2547,64700.0
2012-03-14 14:05:00,24.24,24.24,24.23,24.23,32000.0,15.261,15.261,15.2547,15.2547,32000.0
2012-03-14 14:10:00,24.23,24.24,24.19,24.19,39100.0,15.2547,15.261,15.2295,15.2295,39100.0
2012-03-14 14:15:00,24.19,24.2,24.16,24.18,81900.0,15.2295,15.2358,15.2106,15.2232,81900.0
2012-03-14 14:20:00,24.19,24.19,24.09,24.1,144600.0,15.2295,15.2295,15.1666,15.1728,144600.0
2012-03-14 14:25:00,24.1,24.13,24.09,24.11,110500.0,15.1728,15.1917,15.1666,15.1791,110500.0
2012-03-14 14:30:00,24.11,24.12,24.1,24.1,98600.0,15.1791,15.1854,15.1728,15.1728,98600.0
2012-03-14 14:35:00,24.1,24.11,24.04,24.04,149600.0,15.1728,15.1791,15.1351,15.1351,149600.0
2012-03-14 14:40:00,24.05,24.06,23.96,24.0,228500.0,15.1414,15.1477,15.0847,15.1099,228500.0
2012-03-14 14:45:00,24.0,24.07,23.99,24.05,116900.0,15.1099,15.154,15.1036,15.1414,116900.0
2012-03-14 14:50:00,24.05,24.05,23.95,24.0,184400.0,15.1414,15.1414,15.0784,15.1099,184400.0
2012-03-14 14:55:00,24.0,24.0,23.9,23.92,162000.0,15.1099,15.1099,15.0469,15.0595,162000.0
2012-03-14 15:00:00,23.92,23.95,23.82,23.84,234100.0,15.0595,15.0784,14.9966,15.0092,234100.0
2012-03-14 15:05:00,23.83,23.85,23.81,23.85,136500.0,15.0029,15.0155,14.9903,15.0155,136500.0
2012-03-14 15:10:00,23.85,23.86,23.83,23.85,158500.0,15.0155,15.0217,15.0029,15.0155,158500.0
2012-03-14 15:15:00,23.84,23.85,23.73,23.76,276400.0,15.0092,15.0155,14.9399,14.9588,276400.0
2012-03-14 15:20:00,23.77,23.8,23.76,23.79,189800.0,14.9651,14.984,14.9588,14.9777,189800.0
2012-03-14 15:25:00,23.8,23.8,23.77,23.8,156200.0,14.984,14.984,14.9651,14.984,156200.0
2012-03-14 15:30:00,23.8,23.8,23.79,23.8,176900.0,14.984,14.984,14.9777,14.984,176900.0
2012-03-14 15:35:00,23.8,23.8,23.75,23.8,202700.0,14.984,14.984,14.9525,14.984,202700.0
2012-03-14 15:40:00,23.8,23.8,23.75,23.75,163100.0,14.984,14.984,14.9525,14.9525,163100.0
2012-03-14 15:45:00,23.76,23.8,23.75,23.76,303000.0,14.9588,14.984,14.9525,14.9588,303000.0
2012-03-14 15:50:00,23.76,23.8,23.75,23.79,181700.0,14.9588,14.984,14.9525,14.9777,181700.0
2012-03-14 15:55:00,23.8,23.94,23.79,23.94,1087700.0,14.984,15.0721,14.9777,15.0721,1087700.0
2012-03-15 09:30:00,23.93,24.0,23.5,23.51,201000.0,15.0658,15.1099,14.7951,14.8014,201000.0
2012-03-15 09:35:00,23.51,23.66,23.45,23.57,217200.0,14.8014,14.8958,14.7636,14.8392,217200.0
2012-03-15 09:40:00,23.57,23.65,23.56,23.58,121900.0,14.8392,14.8895,14.8329,14.8455,121900.0
2012-03-15 09:45:00,23.58,23.61,23.43,23.43,98500.0,14.8455,14.8644,14.751,14.751,98500.0
2012-03-15 09:50:00,23.43,23.54,23.39,23.52,113200.0,14.751,14.8203,14.7258,14.8077,113200.0
2012-03-15 09:55:00,23.53,23.6,23.5,23.53,98600.0,14.814,14.8581,14.7951,14.814,98600.0
2012-03-15 10:00:00,23.54,23.64,23.53,23.55,187000.0,14.8203,14.8832,14.814,14.8266,187000.0
2012-03-15 10:05:00,23.54,23.97,23.53,23.9,237500.0,14.8203,15.091,14.814,15.0469,237500.0
2012-03-15 10:10:00,23.9,23.96,23.86,23.91,128400.0,15.0469,15.0847,15.0217,15.0532,128400.0
2012-03-15 10:15:00,23.92,24.08,23.86,24.07,261000.0,15.0595,15.1603,15.0217,15.154,261000.0
2012-03-15 10:20:00,24.06,24.13,24.04,24.11,73100.0,15.1477,15.1917,15.1351,15.1791,73100.0
2012-03-15 10:25:00,24.11,24.21,24.11,24.2,129300.0,15.1791,15.2421,15.1791,15.2358,129300.0
2012-03-15 10:30:00,24.2,24.27,24.2,24.24,115000.0,15.2358,15.2799,15.2358,15.261,115000.0
2012-03-15 10:35:00,24.24,24.26,24.11,24.18,147300.0,15.261,15.2736,15.1791,15.2232,147300.0
2012-03-15 10:40:00,24.18,24.2,24.15,24.16,49600.0,15.2232,15.2358,15.2043,15.2106,49600.0
2012-03-15 10:45:00,24.17,24.22,24.1,24.14,115400.0,15.2169,15.2484,15.1728,15.198,115400.0
2012-03-15 10:50:00,24.14,24.14,24.08,24.11,47600.0,15.198,15.198,15.1603,15.1791,47600.0
2012-03-15 10:55:00,24.11,24.16,24.09,24.15,60000.0,15.1791,15.2106,15.1666,15.2043,60000.0
2012-03-15 11:00:00,24.15,24.29,24.15,24.25,79500.0,15.2043,15.2925,15.2043,15.2673,79500.0
2012-03-15 11:05:00,24.25,24.29,24.22,24.26,58900.0,15.2673,15.2925,15.2484,15.2736,58900.0
2012-03-15 11:10:00,24.27,24.3,24.25,24.27,30100.0,15.2799,15.2988,15.2673,15.2799,30100.0
2012-03-15 11:15:00,24.27,24.36,24.25,24.34,103000.0,15.2799,15.3365,15.2673,15.3239,103000.0
2012-03-15 11:20:00,24.34,24.44,24.34,24.44,69600.0,15.3239,15.3869,15.3239,15.3869,69600.0
2012-03-15 11:25:00,24.44,24.49,24.43,24.49,73800.0,15.3869,15.4184,15.3806,15.4184,73800.0
2012-03-15 11:30:00,24.49,24.52,24.44,24.52,70300.0,15.4184,15.4373,15.3869,15.4373,70300.0
2012-03-15 11:35:00,24.51,24.55,24.44,24.55,83200.0,15.431,15.4562,15.3869,15.4562,83200.0
2012-03-15 11:40:00,24.55,24.75,24.55,24.64,457300.0,15.4562,15.5821,15.4562,15.5128,457300.0
2012-03-15 11:45:00,24.63,24.66,24.56,24.65,114000.0,15.5065,15.5254,15.4625,15.5191,114000.0
2012-03-15 11:50:00,24.65,24.66,24.62,24.65,67900.0,15.5191,15.5254,15.5002,15.5191,67900.0
2012-03-15 11:55:00,24.66,24.71,24.65,24.65,55800.0,15.5254,15.5569,15.5191,15.5191,55800.0
2012-03-15 12:00:00,24.65,24.74,24.63,24.7,81600.0,15.5191,15.5758,15.5065,15.5506,81600.0
2012-03-15 12:05:00,24.7,24.78,24.7,24.77,93400.0,15.5506,15.601,15.5506,15.5947,93400.0
2012-03-15 12:10:00,24.78,24.82,24.74,24.77,106600.0,15.601,15.6261,15.5758,15.5947,106600.0
2012-03-15 12:15:00,24.77,24.86,24.77,24.79,85400.0,15.5947,15.6513,15.5947,15.6073,85400.0
2012-03-15 12:20:00,24.79,24.83,24.76,24.8,80300.0,15.6073,15.6324,15.5884,15.6136,80300.0
2012-03-15 12:25:00,24.8,24.85,24.8,24.84,61200.0,15.6136,15.645,15.6136,15.6387,61200.0
2012-03-15 12:30:00,24.84,24.84,24.77,24.77,97000.0,15.6387,15.6387,15.5947,15.5947,97000.0
2012-03-15 12:35:00,24.77,24.81,24.75,24.75,91100.0,15.5947,15.6198,15.5821,15.5821,91100.0
2012-03-15 12:40:00,24.76,24.81,24.76,24.8,36500.0,15.5884,15.6198,15.5884,15.6136,36500.0
2012-03-15 12:45:00,24.8,24.81,24.78,24.78,26100.0,15.6136,15.6198,15.601,15.601,26100.0
2012-03-15 12:50:00,24.78,24.78,24.69,24.72,77400.0,15.601,15.601,15.5443,15.5632,77400.0
2012-03-15 12:55:00,24.72,24.76,24.72,24.73,37900.0,15.5632,15.5884,15.5632,15.5695,37900.0
2012-03-15 13:00:00,24.73,24.78,24.72,24.77,35800.0,15.5695,15.601,15.5632,15.5947,35800.0
2012-03-15 13:05:00,24.78,24.83,24.77,24.83,41900.0,15.601,15.6324,15.5947,15.6324,41900.0
2012-03-15 13:10:00,24.83,24.85,24.83,24.85,14700.0,15.6324,15.645,15.6324,15.645,14700.0
2012-03-15 13:15:00,24.85,24.85,24.71,24.73,135000.0,15.645,15.645,15.5569,15.5695,135000.0
2012-03-15 13:20:00,24.73,24.8,24.72,24.79,55500.0,15.5695,15.6136,15.5632,15.6073,55500.0
2012-03-15 13:25:00,24.78,24.8,24.73,24.73,75300.0,15.601,15.6136,15.5695,15.5695,75300.0
2012-03-15 13:30:00,24.73,24.8,24.72,24.79,65300.0,15.5695,15.6136,15.5632,15.6073,65300.0
2012-03-15 13:35:00,24.79,24.8,24.79,24.8,16000.0,15.6073,15.6136,15.6073,15.6136,16000.0
2012-03-15 13:40:00,24.8,24.84,24.76,24.8,94700.0,15.6136,15.6387,15.5884,15.6136,94700.0
2012-03-15 13:45:00,24.8,24.82,24.77,24.8,54400.0,15.6136,15.6261,15.5947,15.6136,54400.0
2012-03-15 13:50:00,24.8,24.81,24.77,24.77,45100.0,15.6136,15.6198,15.5947,15.5947,45100.0
2012-03-15 13:55:00,24.77,24.78,24.73,24.73,71400.0,15.5947,15.601,15.5695,15.5695,71400.0
2012-03-15 14:00:00,24.73,24.79,24.71,24.79,109300.0,15.5695,15.6073,15.5569,15.6073,109300.0
2012-03-15 14:05:00,24.78,24.9,24.78,24.9,69700.0,15.601,15.6765,15.601,15.6765,69700.0
2012-03-15 14:10:00,24.89,24.89,24.83,24.88,79200.0,15.6702,15.6702,15.6324,15.6639,79200.0
2012-03-15 14:15:00,24.88,24.96,24.88,24.89,101200.0,15.6639,15.7143,15.6639,15.6702,101200.0
2012-03-15 14:20:00,24.89,24.94,24.89,24.93,43200.0,15.6702,15.7017,15.6702,15.6954,43200.0
2012-03-15 14:25:00,24.93,24.97,24.92,24.97,59100.0,15.6954,15.7206,15.6891,15.7206,59100.0
2012-03-15 14:30:00,24.96,24.97,24.93,24.97,74700.0,15.7143,15.7206,15.6954,15.7206,74700.0
2012-03-15 14:35:00,24.97,25.0,24.96,24.99,98200.0,15.7206,15.7395,15.7143,15.7332,98200.0
2012-03-15 14:40:00,24.99,25.0,24.97,24.99,86600.0,15.7332,15.7395,15.7206,15.7332,86600.0
2012-03-15 14:45:00,24.99,25.0,24.98,25.0,74000.0,15.7332,15.7395,15.7269,15.7395,74000.0
2012-03-15 14:50:00,25.0,25.0,24.99,24.99,49800.0,15.7395,15.7395,15.7332,15.7332,49800.0
2012-03-15 14:55:00,24.99,25.0,24.94,24.97,129100.0,15.7332,15.7395,15.7017,15.7206,129100.0
2012-03-15 15:00:00,24.98,25.0,24.97,25.0,65800.0,15.7269,15.7395,15.7206,15.7395,65800.0
2012-03-15 15:05:00,25.0,25.09,24.99,25.07,285300.0,15.7395,15.7961,15.7332,15.7835,285300.0
2012-03-15 15:10:00,25.06,25.12,25.06,25.11,128800.0,15.7772,15.815,15.7772,15.8087,128800.0
2012-03-15 15:15:00,25.11,25.17,25.08,25.16,207200.0,15.8087,15.8465,15.7898,15.8402,207200.0
2012-03-15 15:20:00,25.16,25.27,25.15,25.2,318200.0,15.8402,15.9095,15.8339,15.8654,318200.0
2012-03-15 15:25:00,25.2,25.21,25.15,25.17,221100.0,15.8654,15.8717,15.8339,15.8465,221100.0
2012-03-15 15:30:00,25.17,25.2,25.17,25.18,116800.0,15.8465,15.8654,15.8465,15.8528,116800.0
2012-03-15 15:35:00,25.18,25.24,25.18,25.2,341900.0,15.8528,15.8906,15.8528,15.8654,341900.0
2012-03-15 15:40:00,25.2,25.25,25.15,25.16,470000.0,15.8654,15.8969,15.8339,15.8402,470000.0
2012-03-15 15:45:00,25.16,25.22,25.12,25.21,274900.0,15.8402,15.878,15.815,15.8717,274900.0
2012-03-15 15:50:00,25.22,25.23,25.14,25.21,434700.0,15.878,15.8843,15.8276,15.8717,434700.0
2012-03-15 15:55:00,25.2,25.24,25.17,25.18,599500.0,15.8654,15.8906,15.8465,15.8528,599500.0
2012-03-16 09:30:00,25.18,25.2,24.92,25.19,447400.0,15.8528,15.8654,15.6891,15.8591,447400.0
2012-03-16 09:35:00,25.19,25.21,25.07,25.08,150500.0,15.8591,15.8717,15.7835,15.7898,150500.0
2012-03-16 09:40:00,25.08,25.13,25.0,25.03,114600.0,15.7898,15.8213,15.7395,15.7584,114600.0
2012-03-16 09:45:00,25.03,25.09,25.03,25.05,107600.0,15.7584,15.7961,15.7584,15.7709,107600.0
2012-03-16 09:50:00,25.06,25.09,25.05,25.05,77300.0,15.7772,15.7961,15.7709,15.7709,77300.0
2012-03-16 09:55:00,25.05,25.09,25.04,25.08,46200.0,15.7709,15.7961,15.7647,15.7898,46200.0
2012-03-16 10:00:00,25.08,25.17,25.08,25.14,93400.0,15.7898,15.8465,15.7898,15.8276,93400.0
2012-03-16 10:05:00,25.14,25.17,25.11,25.14,124300.0,15.8276,15.8465,15.8087,15.8276,124300.0
2012-03-16 10:10:00,25.14,25.15,25.1,25.11,77200.0,15.8276,15.8339,15.8024,15.8087,77200.0
2012-03-16 10:15:00,25.11,25.11,25.04,25.06,94600.0,15.8087,15.8087,15.7647,15.7772,94600.0
2012-03-16 10:20:00,25.05,25.07,25.04,25.07,73400.0,15.7709,15.7835,15.7647,15.7835,73400.0
2012-03-16 10:25:00,25.06,25.1,25.06,25.1,70800.0,15.7772,15.8024,15.7772,15.8024,70800.0
2012-03-16 10:30:00,25.1,25.13,25.09,25.12,82900.0,15.8024,15.8213,15.7961,15.815,82900.0
2012-03-16 10:35:00,25.12,25.14,25.1,25.11,79300.0,15.815,15.8276,15.8024,15.8087,79300.0
2012-03-16 10:40:00,25.11,25.14,25.1,25.14,60300.0,15.8087,15.8276,15.8024,15.8276,60300.0
2012-03-16 10:45:00,25.14,25.17,25.12,25.14,116500.0,15.8276,15.8465,15.815,15.8276,116500.0
2012-03-16 10:50:00,25.15,25.19,25.13,25.19,125700.0,15.8339,15.8591,15.8213,15.8591,125700.0
2012-03-16 10:55:00,25.19,25.19,25.16,25.16,104700.0,15.8591,15.8591,15.8402,15.8402,104700.0
2012-03-16 11:00:00,25.17,25.18,25.15,25.17,127700.0,15.8465,15.8528,15.8339,15.8465,127700.0
2012-03-16 11:05:00,25.17,25.19,25.14,25.16,67100.0,15.8465,15.8591,15.8276,15.8402,67100.0
2012-03-16 11:10:00,25.16,25.17,25.15,25.16,77500.0,15.8402,15.8465,15.8339,15.8402,77500.0
2012-03-16 11:15:00,25.16,25.17,25.14,25.16,96700.0,15.8402,15.8465,15.8276,15.8402,96700.0
2012-03-16 11:20:00,25.16,25.16,25.12,25.15,72100.0,15.8402,15.8402,15.815,15.8339,72100.0
2012-03-16 11:25:00,25.15,25.2,25.15,25.19,39900.0,15.8339,15.8654,15.8339,15.8591,39900.0
2012-03-16 11:30:00,25.19,25.21,25.17,25.2,67700.0,15.8591,15.8717,15.8465,15.8654,67700.0
2012-03-16 11:35:00,25.2,25.28,25.19,25.28,73100.0,15.8654,15.9158,15.8591,15.9158,73100.0
2012-03-16 11:40:00,25.28,25.5,25.28,25.47,216400.0,15.9158,16.0543,15.9158,16.0354,216400.0
2012-03-16 11:45:00,25.48,25.48,25.38,25.44,154300.0,16.0417,16.0417,15.9787,16.0165,154300.0
2012-03-16 11:50:00,25.44,25.44,25.38,25.39,74600.0,16.0165,16.0165,15.9787,15.985,74600.0
2012-03-16 11:55:00,25.39,25.41,25.36,25.39,60500.0,15.985,15.9976,15.9661,15.985,60500.0
2012-03-16 12:00:00,25.38,25.41,25.35,25.36,133400.0,15.9787,15.9976,15.9598,15.9661,133400.0
2012-03-16 12:05:00,25.36,25.36,25.25,25.26,115600.0,15.9661,15.9661,15.8969,15.9032,115600.0
2012-03-16 12:10:00,25.26,25.34,25.25,25.34,155200.0,15.9032,15.9535,15.8969,15.9535,155200.0
2012-03-16 12:15:00,25.34,25.36,25.33,25.35,87500.0,15.9535,15.9661,15.9472,15.9598,87500.0
2012-03-16 12:20:00,25.35,25.35,25.31,25.34,54100.0,15.9598,15.9598,15.9346,15.9535,54100.0
2012-03-16 12:25:00,25.34,25.35,25.34,25.34,58500.0,15.9535,15.9598,15.9535,15.9535,58500.0
2012-03-16 12:30:00,25.33,25.44,25.32,25.42,114100.0,15.9472,16.0165,15.9409,16.0039,114100.0
2012-03-16 12:35:00,25.42,25.63,25.42,25.6,260600.0,16.0039,16.1361,16.0039,16.1172,260600.0
2012-03-16 12:40:00,25.6,25.62,25.52,25.55,182100.0,16.1172,16.1298,16.0668,16.0857,182100.0
2012-03-16 12:45:00,25.55,25.55,25.41,25.41,64700.0,16.0857,16.0857,15.9976,15.9976,64700.0
2012-03-16 12:50:00,25.41,25.42,25.35,25.35,109400.0,15.9976,16.0039,15.9598,15.9598,109400.0
2012-03-16 12:55:00,25.35,25.35,25.31,25.32,38100.0,15.9598,15.9598,15.9346,15.9409,38100.0
2012-03-16 13:00:00,25.32,25.5,25.32,25.36,114900.0,15.9409,16.0543,15.9409,15.9661,114900.0
2012-03-16 13:05:00,25.36,25.41,25.35,25.4,35900.0,15.9661,15.9976,15.9598,15.9913,35900.0
2012-03-16 13:10:00,25.39,25.4,25.37,25.39,48600.0,15.985,15.9913,15.9724,15.985,48600.0
2012-03-16 13:15:00,25.39,25.39,25.36,25.37,33300.0,15.985,15.985,15.9661,15.9724,33300.0
2012-03-16 13:20:00,25.37,25.38,25.31,25.31,44300.0,15.9724,15.9787,15.9346,15.9346,44300.0
2012-03-16 13:25:00,25.31,25.38,25.31,25.38,116000.0,15.9346,15.9787,15.9346,15.9787,116000.0
2012-03-16 13:30:00,25.38,25.38,25.36,25.36,19400.0,15.9787,15.9787,15.9661,15.9661,19400.0
2012-03-16 13:35:00,25.36,25.38,25.34,25.38,33800.0,15.9661,15.9787,15.9535,15.9787,33800.0
2012-03-16 13:40:00,25.38,25.38,25.35,25.35,22800.0,15.9787,15.9787,15.9598,15.9598,22800.0
2012-03-16 13:45:00,25.35,25.36,25.32,25.32,59200.0,15.9598,15.9661,15.9409,15.9409,59200.0
2012-03-16 13:50:00,25.32,25.35,25.3,25.34,77300.0,15.9409,15.9598,15.9283,15.9535,77300.0
2012-03-16 13:55:00,25.35,25.38,25.35,25.37,26400.0,15.9598,15.9787,15.9598,15.9724,26400.0
2012-03-16 14:00:00,25.38,25.38,25.35,25.35,44000.0,15.9787,15.9787,15.9598,15.9598,44000.0
2012-03-16 14:05:00,25.35,25.36,25.35,25.36,38000.0,15.9598,15.9661,15.9598,15.9661,38000.0
2012-03-16 14:10:00,25.36,25.36,25.35,25.36,32900.0,15.9661,15.9661,15.9598,15.9661,32900.0
2012-03-16 14:15:00,25.36,25.39,25.35,25.38,70900.0,15.9661,15.985,15.9598,15.9787,70900.0
2012-03-16 14:20:00,25.38,25.38,25.37,25.38,29500.0,15.9787,15.9787,15.9724,15.9787,29500.0
2012-03-16 14:25:00,25.38,25.42,25.37,25.4,70000.0,15.9787,16.0039,15.9724,15.9913,70000.0
2012-03-16 14:30:00,25.4,25.45,25.39,25.39,99700.0,15.9913,16.0228,15.985,15.985,99700.0
2012-03-16 14:35:00,25.39,25.4,25.39,25.39,29600.0,15.985,15.9913,15.985,15.985,29600.0
2012-03-16 14:40:00,25.39,25.44,25.39,25.44,50800.0,15.985,16.0165,15.985,16.0165,50800.0
2012-03-16 14:45:00,25.43,25.49,25.43,25.49,68900.0,16.0102,16.048,16.0102,16.048,68900.0
2012-03-16 14:50:00,25.48,25.49,25.4,25.41,131300.0,16.0417,16.048,15.9913,15.9976,131300.0
2012-03-16 14:55:00,25.4,25.41,25.35,25.36,73300.0,15.9913,15.9976,15.9598,15.9661,73300.0
2012-03-16 15:00:00,25.36,25.38,25.35,25.35,130200.0,15.9661,15.9787,15.9598,15.9598,130200.0
2012-03-16 15:05:00,25.36,25.37,25.35,25.37,32300.0,15.9661,15.9724,15.9598,15.9724,32300.0
2012-03-16 15:10:00,25.36,25.37,25.35,25.36,88900.0,15.9661,15.9724,15.9598,15.9661,88900.0
2012-03-16 15:15:00,25.35,25.37,25.29,25.29,329900.0,15.9598,15.9724,15.922,15.922,329900.0
2012-03-16 15:20:00,25.29,25.34,25.27,25.32,136600.0,15.922,15.9535,15.9095,15.9409,136600.0
2012-03-16 15:25:00,25.32,25.38,25.32,25.38,45500.0,15.9409,15.9787,15.9409,15.9787,45500.0
2012-03-16 15:30:00,25.38,25.38,25.34,25.38,95600.0,15.9787,15.9787,15.9535,15.9787,95600.0
2012-03-16 15:35:00,25.38,25.43,25.37,25.43,95300.0,15.9787,16.0102,15.9724,16.0102,95300.0
2012-03-16 15:40:00,25.43,25.49,25.42,25.49,109600.0,16.0102,16.048,16.0039,16.048,109600.0
2012-03-16 15:45:00,25.49,25.62,25.45,25.61,913100.0,16.048,16.1298,16.0228,16.1235,913100.0
2012-03-16 15:50:00,25.61,25.65,25.52,25.54,404100.0,16.1235,16.1487,16.0668,16.0794,404100.0
2012-03-16 15:55:00,25.54,25.55,25.48,25.51,431300.0,16.0794,16.0857,16.0417,16.0606,431300.0
2012-03-19 09:30:00,25.35,25.62,25.31,25.55,133900.0,15.9598,16.1298,15.9346,16.0857,133900.0
2012-03-19 09:35:00,25.55,25.57,25.41,25.44,50400.0,16.0857,16.0983,15.9976,16.0165,50400.0
2012-03-19 09:40:00,25.44,25.46,25.38,25.41,47000.0,16.0165,16.0291,15.9787,15.9976,47000.0
2012-03-19 09:45:00,25.42,25.44,25.37,25.44,46500.0,16.0039,16.0165,15.9724,16.0165,46500.0
2012-03-19 09:50:00,25.45,25.48,25.4,25.47,47200.0,16.0228,16.0417,15.9913,16.0354,47200.0
2012-03-19 09:55:00,25.47,25.48,25.41,25.44,29400.0,16.0354,16.0417,15.9976,16.0165,29400.0
2012-03-19 10:00:00,25.44,25.53,25.44,25.45,50100.0,16.0165,16.0731,16.0165,16.0228,50100.0
2012-03-19 10:05:00,25.45,25.49,25.44,25.49,41200.0,16.0228,16.048,16.0165,16.048,41200.0
2012-03-19 10:10:00,25.49,25.6,25.48,25.59,46500.0,16.048,16.1172,16.0417,16.1109,46500.0
2012-03-19 10:15:00,25.6,25.62,25.59,25.61,65600.0,16.1172,16.1298,16.1109,16.1235,65600.0
2012-03-19 10:20:00,25.6,25.62,25.5,25.51,106500.0,16.1172,16.1298,16.0543,16.0606,106500.0
2012-03-19 10:25:00,25.5,25.58,25.5,25.57,53600.0,16.0543,16.1046,16.0543,16.0983,53600.0
2012-03-19 10:30:00,25.57,25.65,25.57,25.64,69200.0,16.0983,16.1487,16.0983,16.1424,69200.0
2012-03-19 10:35:00,25.64,25.75,25.64,25.74,73300.0,16.1424,16.2117,16.1424,16.2054,73300.0
2012-03-19 10:40:00,25.74,25.78,25.73,25.76,80100.0,16.2054,16.2305,16.1991,16.2179,80100.0
2012-03-19 10:45:00,25.76,25.8,25.75,25.78,89300.0,16.2179,16.2431,16.2117,16.2305,89300.0
2012-03-19 10:50:00,25.77,25.79,25.77,25.78,49500.0,16.2242,16.2368,16.2242,16.2305,49500.0
2012-03-19 10:55:00,25.78,25.79,25.72,25.77,113600.0,16.2305,16.2368,16.1928,16.2242,113600.0
2012-03-19 11:00:00,25.76,25.78,25.74,25.77,105500.0,16.2179,16.2305,16.2054,16.2242,105500.0
2012-03-19 11:05:00,25.77,25.8,25.75,25.76,67300.0,16.2242,16.2431,16.2117,16.2179,67300.0
2012-03-19 11:10:00,25.76,25.79,25.76,25.78,47100.0,16.2179,16.2368,16.2179,16.2305,47100.0
2012-03-19 11:15:00,25.79,25.84,25.78,25.79,151200.0,16.2368,16.2683,16.2305,16.2368,151200.0
2012-03-19 11:20:00,25.8,25.86,25.8,25.82,228200.0,16.2431,16.2809,16.2431,16.2557,228200.0
2012-03-19 11:25:00,25.82,25.83,25.8,25.8,44600.0,16.2557,16.262,16.2431,16.2431,44600.0
2012-03-19 11:30:00,25.8,25.82,25.8,25.82,54500.0,16.2431,16.2557,16.2431,16.2557,54500.0
2012-03-19 11:35:00,25.82,25.85,25.81,25.85,87200.0,16.2557,16.2746,16.2494,16.2746,87200.0
2012-03-19 11:40:00,25.85,25.92,25.84,25.91,79000.0,16.2746,16.3187,16.2683,16.3124,79000.0
2012-03-19 11:45:00,25.92,25.95,25.9,25.95,71900.0,16.3187,16.3376,16.3061,16.3376,71900.0
2012-03-19 11:50:00,25.94,25.99,25.94,25.99,64600.0,16.3313,16.3628,16.3313,16.3628,64600.0
2012-03-19 11:55:00,25.99,26.02,25.98,25.99,118500.0,16.3628,16.3816,16.3565,16.3628,118500.0
2012-03-19 12:00:00,25.99,26.06,25.98,26.02,114200.0,16.3628,16.4068,16.3565,16.3816,114200.0
2012-03-19 12:05:00,26.02,26.03,26.0,26.01,51800.0,16.3816,16.3879,16.369,16.3753,51800.0
2012-03-19 12:10:00,26.0,26.03,26.0,26.02,99500.0,16.369,16.3879,16.369,16.3816,99500.0
2012-03-19 12:15:00,26.02,26.1,26.01,26.1,105700.0,16.3816,16.432,16.3753,16.432,105700.0
2012-03-19 12:20:00,26.09,26.1,26.05,26.05,69300.0,16.4257,16.432,16.4005,16.4005,69300.0
2012-03-19 12:25:00,26.05,26.1,26.03,26.1,75300.0,16.4005,16.432,16.3879,16.432,75300.0
2012-03-19 12:30:00,26.09,26.16,26.09,26.16,72400.0,16.4257,16.4698,16.4257,16.4698,72400.0
2012-03-19 12:35:00,26.16,26.21,26.14,26.21,156200.0,16.4698,16.5013,16.4572,16.5013,156200.0
2012-03-19 12:40:00,26.2,26.24,26.14,26.17,223900.0,16.495,16.5201,16.4572,16.4761,223900.0
2012-03-19 12:45:00,26.17,26.23,26.17,26.23,107300.0,16.4761,16.5139,16.4761,16.5139,107300.0
2012-03-19 12:50:00,26.22,26.24,26.22,26.23,44600.0,16.5076,16.5201,16.5076,16.5139,44600.0
2012-03-19 12:55:00,26.23,26.23,26.22,26.22,37100.0,16.5139,16.5139,16.5076,16.5076,37100.0
2012-03-19 13:00:00,26.22,26.23,26.17,26.2,107600.0,16.5076,16.5139,16.4761,16.495,107600.0
2012-03-19 13:05:00,26.2,26.2,26.1,26.1,160200.0,16.495,16.495,16.432,16.432,160200.0
2012-03-19 13:10:00,26.1,26.19,26.07,26.18,104700.0,16.432,16.4887,16.4131,16.4824,104700.0
2012-03-19 13:15:00,26.18,26.18,26.14,26.15,69800.0,16.4824,16.4824,16.4572,16.4635,69800.0
2012-03-19 13:20:00,26.15,26.22,26.14,26.17,132800.0,16.4635,16.5076,16.4572,16.4761,132800.0
2012-03-19 13:25:00,26.17,26.19,26.17,26.19,19800.0,16.4761,16.4887,16.4761,16.4887,19800.0
2012-03-19 13:30:00,26.19,26.22,26.19,26.22,38000.0,16.4887,16.5076,16.4887,16.5076,38000.0
2012-03-19 13:35:00,26.22,26.22,26.19,26.2,124200.0,16.5076,16.5076,16.4887,16.495,124200.0
2012-03-19 13:40:00,26.19,26.21,26.15,26.18,201900.0,16.4887,16.5013,16.4635,16.4824,201900.0
2012-03-19 13:45:00,26.18,26.18,26.17,26.18,17900.0,16.4824,16.4824,16.4761,16.4824,17900.0
2012-03-19 13:50:00,26.17,26.19,26.17,26.19,272500.0,16.4761,16.4887,16.4761,16.4887,272500.0
2012-03-19 13:55:00,26.19,26.19,26.16,26.16,39000.0,16.4887,16.4887,16.4698,16.4698,39000.0
2012-03-19 14:00:00,26.16,26.2,26.16,26.19,54100.0,16.4698,16.495,16.4698,16.4887,54100.0
2012-03-19 14:05:00,26.19,26.21,26.18,26.2,212500.0,16.4887,16.5013,16.4824,16.495,212500.0
2012-03-19 14:10:00,26.2,26.27,26.2,26.27,172000.0,16.495,16.539,16.495,16.539,172000.0
2012-03-19 14:15:00,26.27,26.3,26.27,26.29,95500.0,16.539,16.5579,16.539,16.5516,95500.0
2012-03-19 14:20:00,26.3,26.31,26.26,26.29,150500.0,16.5579,16.5642,16.5327,16.5516,150500.0
2012-03-19 14:25:00,26.29,26.3,26.28,26.3,46600.0,16.5516,16.5579,16.5453,16.5579,46600.0
2012-03-19 14:30:00,26.29,26.3,26.28,26.29,86200.0,16.5516,16.5579,16.5453,16.5516,86200.0
2012-03-19 14:35:00,26.29,26.3,26.28,26.3,27300.0,16.5516,16.5579,16.5453,16.5579,27300.0
2012-03-19 14:40:00,26.3,26.3,26.24,26.25,123200.0,16.5579,16.5579,16.5201,16.5264,123200.0
2012-03-19 14:45:00,26.25,26.25,26.24,26.24,14100.0,16.5264,16.5264,16.5201,16.5201,14100.0
2012-03-19 14:50:00,26.25,26.25,26.21,26.22,63300.0,16.5264,16.5264,16.5013,16.5076,63300.0
2012-03-19 14:55:00,26.21,26.25,26.21,26.24,68200.0,16.5013,16.5264,16.5013,16.5201,68200.0
2012-03-19 15:00:00,26.24,26.25,26.2,26.21,87500.0,16.5201,16.5264,16.495,16.5013,87500.0
2012-03-19 15:05:00,26.2,26.21,26.18,26.18,185700.0,16.495,16.5013,16.4824,16.4824,185700.0
2012-03-19 15:10:00,26.19,26.2,26.15,26.19,201800.0,16.4887,16.495,16.4635,16.4887,201800.0
2012-03-19 15:15:00,26.19,26.21,26.18,26.19,239400.0,16.4887,16.5013,16.4824,16.4887,239400.0
2012-03-19 15:20:00,26.2,26.21,26.18,26.19,73800.0,16.495,16.5013,16.4824,16.4887,73800.0
2012-03-19 15:25:00,26.19,26.2,26.15,26.16,103600.0,16.4887,16.495,16.4635,16.4698,103600.0
2012-03-19 15:30:00,26.16,26.18,26.13,26.18,175100.0,16.4698,16.4824,16.4509,16.4824,175100.0
2012-03-19 15:35:00,26.18,26.21,26.18,26.2,156900.0,16.4824,16.5013,16.4824,16.495,156900.0
2012-03-19 15:40:00,26.21,26.23,26.18,26.2,139500.0,16.5013,16.5139,16.4824,16.495,139500.0
2012-03-19 15:45:00,26.19,26.24,26.19,26.24,118300.0,16.4887,16.5201,16.4887,16.5201,118300.0
2012-03-19 15:50:00,26.24,26.24,26.17,26.18,335600.0,16.5201,16.5201,16.4761,16.4824,335600.0
2012-03-19 15:55:00,26.19,26.19,26.12,26.13,487900.0,16.4887,16.4887,16.4446,16.4509,487900.0
2012-03-20 09:30:00,25.89,25.99,25.74,25.74,162200.0,16.2998,16.3628,16.2054,16.2054,162200.0
2012-03-20 09:35:00,25.74,25.86,25.68,25.71,104300.0,16.2054,16.2809,16.1676,16.1865,104300.0
2012-03-20 09:40:00,25.71,25.73,25.54,25.55,66600.0,16.1865,16.1991,16.0794,16.0857,66600.0
2012-03-20 09:45:00,25.55,25.58,25.47,25.51,95400.0,16.0857,16.1046,16.0354,16.0606,95400.0
2012-03-20 09:50:00,25.51,25.56,25.47,25.55,280300.0,16.0606,16.092,16.0354,16.0857,280300.0
2012-03-20 09:55:00,25.55,25.64,25.55,25.56,65400.0,16.0857,16.1424,16.0857,16.092,65400.0
2012-03-20 10:00:00,25.56,25.67,25.51,25.67,51200.0,16.092,16.1613,16.0606,16.1613,51200.0
2012-03-20 10:05:00,25.66,25.83,25.66,25.81,85800.0,16.155,16.262,16.155,16.2494,85800.0
2012-03-20 10:10:00,25.8,25.9,25.77,25.86,192400.0,16.2431,16.3061,16.2242,16.2809,192400.0
2012-03-20 10:15:00,25.86,25.89,25.82,25.82,80000.0,16.2809,16.2998,16.2557,16.2557,80000.0
2012-03-20 10:20:00,25.83,25.83,25.7,25.74,88400.0,16.262,16.262,16.1802,16.2054,88400.0
2012-03-20 10:25:00,25.75,25.75,25.69,25.73,103400.0,16.2117,16.2117,16.1739,16.1991,103400.0
2012-03-20 10:30:00,25.73,25.77,25.72,25.74,44400.0,16.1991,16.2242,16.1928,16.2054,44400.0
2012-03-20 10:35:00,25.74,25.81,25.74,25.76,49800.0,16.2054,16.2494,16.2054,16.2179,49800.0
2012-03-20 10:40:00,25.76,25.76,25.71,25.76,57400.0,16.2179,16.2179,16.1865,16.2179,57400.0
2012-03-20 10:45:00,25.76,25.81,25.75,25.8,38100.0,16.2179,16.2494,16.2117,16.2431,38100.0
2012-03-20 10:50:00,25.81,25.85,25.8,25.82,44100.0,16.2494,16.2746,16.2431,16.2557,44100.0
2012-03-20 10:55:00,25.82,25.82,25.75,25.77,55300.0,16.2557,16.2557,16.2117,16.2242,55300.0
2012-03-20 11:00:00,25.77,25.83,25.76,25.82,42900.0,16.2242,16.262,16.2179,16.2557,42900.0
2012-03-20 11:05:00,25.82,25.85,25.77,25.84,170800.0,16.2557,16.2746,16.2242,16.2683,170800.0
2012-03-20 11:10:00,25.84,26.09,25.81,26.08,398800.0,16.2683,16.4257,16.2494,16.4194,398800.0
2012-03-20 11:15:00,26.08,26.18,26.08,26.08,189200.0,16.4194,16.4824,16.4194,16.4194,189200.0
2012-03-20 11:20:00,26.09,26.17,26.08,26.17,45200.0,16.4257,16.4761,16.4194,16.4761,45200.0
2012-03-20 11:25:00,26.18,26.19,26.14,26.17,150300.0,16.4824,16.4887,16.4572,16.4761,150300.0
2012-03-20 11:30:00,26.18,26.25,26.16,26.24,87000.0,16.4824,16.5264,16.4698,16.5201,87000.0
2012-03-20 11:35:00,26.24,26.25,26.15,26.16,162300.0,16.5201,16.5264,16.4635,16.4698,162300.0
2012-03-20 11:40:00,26.16,26.2,26.13,26.14,65600.0,16.4698,16.495,16.4509,16.4572,65600.0
2012-03-20 11:45:00,26.14,26.14,26.09,26.13,63500.0,16.4572,16.4572,16.4257,16.4509,63500.0
2012-03-20 11:50:00,26.12,26.15,26.1,26.13,47100.0,16.4446,16.4635,16.432,16.4509,47100.0
2012-03-20 11:55:00,26.12,26.16,26.08,26.15,207300.0,16.4446,16.4698,16.4194,16.4635,207300.0
2012-03-20 12:00:00,26.15,26.18,26.1,26.11,62100.0,16.4635,16.4824,16.432,16.4383,62100.0
2012-03-20 12:05:00,26.11,26.17,26.09,26.16,66000.0,16.4383,16.4761,16.4257,16.4698,66000.0
2012-03-20 12:10:00,26.16,26.18,26.15,26.16,35300.0,16.4698,16.4824,16.4635,16.4698,35300.0
2012-03-20 12:15:00,26.17,26.25,26.14,26.25,61200.0,16.4761,16.5264,16.4572,16.5264,61200.0
2012-03-20 12:20:00,26.24,26.25,26.21,26.23,44400.0,16.5201,16.5264,16.5013,16.5139,44400.0
2012-03-20 12:25:00,26.23,26.24,26.13,26.16,65100.0,16.5139,16.5201,16.4509,16.4698,65100.0
2012-03-20 12:30:00,26.16,26.16,26.14,26.14,18500.0,16.4698,16.4698,16.4572,16.4572,18500.0
2012-03-20 12:35:00,26.14,26.16,26.14,26.14,26800.0,16.4572,16.4698,16.4572,16.4572,26800.0
2012-03-20 12:40:00,26.14,26.2,26.14,26.16,43900.0,16.4572,16.495,16.4572,16.4698,43900.0
2012-03-20 12:45:00,26.16,26.18,26.15,26.18,43900.0,16.4698,16.4824,16.4635,16.4824,43900.0
2012-03-20 12:50:00,26.17,26.21,26.15,26.19,48400.0,16.4761,16.5013,16.4635,16.4887,48400.0
2012-03-20 12:55:00,26.19,26.2,26.18,26.18,18100.0,16.4887,16.495,16.4824,16.4824,18100.0
2012-03-20 13:00:00,26.17,26.2,26.16,26.19,29100.0,16.4761,16.495,16.4698,16.4887,29100.0
2012-03-20 13:05:00,26.2,26.26,26.19,26.25,74500.0,16.495,16.5327,16.4887,16.5264,74500.0
2012-03-20 13:10:00,26.25,26.25,26.24,26.25,29300.0,16.5264,16.5264,16.5201,16.5264,29300.0
2012-03-20 13:15:00,26.25,26.26,26.22,26.23,36200.0,16.5264,16.5327,16.5076,16.5139,36200.0
2012-03-20 13:20:00,26.23,26.25,26.21,26.24,56000.0,16.5139,16.5264,16.5013,16.5201,56000.0
2012-03-20 13:25:00,26.23,26.31,26.23,26.31,67900.0,16.5139,16.5642,16.5139,16.5642,67900.0
2012-03-20 13:30:00,26.31,26.31,26.27,26.28,34700.0,16.5642,16.5642,16.539,16.5453,34700.0
2012-03-20 13:35:00,26.29,26.35,26.29,26.3,83600.0,16.5516,16.5894,16.5516,16.5579,83600.0
2012-03-20 13:40:00,26.3,26.34,26.3,26.31,65800.0,16.5579,16.5831,16.5579,16.5642,65800.0
2012-03-20 13:45:00,26.31,26.31,26.3,26.3,35800.0,16.5642,16.5642,16.5579,16.5579,35800.0
2012-03-20 13:50:00,26.3,26.3,26.27,26.28,30000.0,16.5579,16.5579,16.539,16.5453,30000.0
2012-03-20 13:55:00,26.28,26.34,26.27,26.33,47900.0,16.5453,16.5831,16.539,16.5768,47900.0
2012-03-20 14:00:00,26.33,26.34,26.31,26.31,35300.0,16.5768,16.5831,16.5642,16.5642,35300.0
2012-03-20 14:05:00,26.31,26.4,26.31,26.4,95800.0,16.5642,16.6209,16.5642,16.6209,95800.0
2012-03-20 14:10:00,26.4,26.4,26.34,26.38,64400.0,16.6209,16.6209,16.5831,16.6083,64400.0
2012-03-20 14:15:00,26.38,26.4,26.36,26.39,64600.0,16.6083,16.6209,16.5957,16.6146,64600.0
2012-03-20 14:20:00,26.38,26.4,26.37,26.38,73400.0,16.6083,16.6209,16.602,16.6083,73400.0
2012-03-20 14:25:00,26.38,26.39,26.35,26.36,46700.0,16.6083,16.6146,16.5894,16.5957,46700.0
2012-03-20 14:30:00,26.36,26.36,26.35,26.35,28900.0,16.5957,16.5957,16.5894,16.5894,28900.0
2012-03-20 14:35:00,26.35,26.37,26.34,26.34,71600.0,16.5894,16.602,16.5831,16.5831,71600.0
2012-03-20 14:40:00,26.35,26.35,26.34,26.35,28300.0,16.5894,16.5894,16.5831,16.5894,28300.0
2012-03-20 14:45:00,26.34,26.36,26.34,26.36,73300.0,16.5831,16.5957,16.5831,16.5957,73300.0
2012-03-20 14:50:00,26.35,26.37,26.35,26.36,37400.0,16.5894,16.602,16.5894,16.5957,37400.0
2012-03-20 14:55:00,26.36,26.39,26.36,26.38,55000.0,16.5957,16.6146,16.5957,16.6083,55000.0
2012-03-20 15:00:00,26.38,26.39,26.33,26.36,195800.0,16.6083,16.6146,16.5768,16.5957,195800.0
2012-03-20 15:05:00,26.36,26.37,26.35,26.36,39500.0,16.5957,16.602,16.5894,16.5957,39500.0
2012-03-20 15:10:00,26.36,26.37,26.34,26.34,34900.0,16.5957,16.602,16.5831,16.5831,34900.0
2012-03-20 15:15:00,26.34,26.35,26.34,26.34,49100.0,16.5831,16.5894,16.5831,16.5831,49100.0
2012-03-20 15:20:00,26.34,26.4,26.34,26.39,102800.0,16.5831,16.6209,16.5831,16.6146,102800.0
2012-03-20 15:25:00,26.39,26.39,26.36,26.37,59400.0,16.6146,16.6146,16.5957,16.602,59400.0
2012-03-20 15:30:00,26.36,26.36,26.33,26.35,75800.0,16.5957,16.5957,16.5768,16.5894,75800.0
2012-03-20 15:35:00,26.35,26.37,26.34,26.35,63900.0,16.5894,16.602,16.5831,16.5894,63900.0
2012-03-20 15:40:00,26.35,26.37,26.33,26.37,132500.0,16.5894,16.602,16.5768,16.602,132500.0
2012-03-20 15:45:00,26.37,26.37,26.29,26.3,147200.0,16.602,16.602,16.5516,16.5579,147200.0
2012-03-20 15:50:00,26.3,26.34,26.3,26.34,113500.0,16.5579,16.5831,16.5579,16.5831,113500.0
2012-03-20 15:55:00,26.34,26.34,26.29,26.29,308100.0,16.5831,16.5831,16.5516,16.5516,308100.0
2012-03-21 09:30:00,26.29,26.45,26.27,26.34,106100.0,16.5516,16.6524,16.539,16.5831,106100.0
2012-03-21 09:35:00,26.34,26.5,26.28,26.43,100900.0,16.5831,16.6838,16.5453,16.6398,100900.0
2012-03-21 09:40:00,26.43,26.5,26.38,26.41,141900.0,16.6398,16.6838,16.6083,16.6272,141900.0
2012-03-21 09:45:00,26.39,26.45,26.38,26.43,54100.0,16.6146,16.6524,16.6083,16.6398,54100.0
2012-03-21 09:50:00,26.42,26.5,26.41,26.5,138500.0,16.6335,16.6838,16.6272,16.6838,138500.0
2012-03-21 09:55:00,26.5,26.71,26.49,26.57,197500.0,16.6838,16.816,16.6775,16.7279,197500.0
2012-03-21 10:00:00,26.57,26.65,26.54,26.57,79500.0,16.7279,16.7783,16.709,16.7279,79500.0
2012-03-21 10:05:00,26.57,26.58,26.52,26.55,66400.0,16.7279,16.7342,16.6964,16.7153,66400.0
2012-03-21 10:10:00,26.55,26.72,26.54,26.69,138700.0,16.7153,16.8223,16.709,16.8035,138700.0
2012-03-21 10:15:00,26.69,26.94,26.69,26.9,280600.0,16.8035,16.9609,16.8035,16.9357,280600.0
2012-03-21 10:20:00,26.91,27.08,26.9,27.08,424800.0,16.942,17.049,16.9357,17.049,424800.0
2012-03-21 10:25:00,27.07,27.25,27.05,27.13,467200.0,17.0427,17.156,17.0301,17.0805,467200.0
2012-03-21 10:30:00,27.12,27.15,26.94,27.02,568000.0,17.0742,17.0931,16.9609,17.0112,568000.0
2012-03-21 10:35:00,27.01,27.08,26.97,27.03,427200.0,17.0049,17.049,16.9797,17.0175,427200.0
2012-03-21 10:40:00,27.03,27.12,26.98,27.12,133900.0,17.0175,17.0742,16.986,17.0742,133900.0
2012-03-21 10:45:00,27.12,27.22,27.02,27.21,388500.0,17.0742,17.1371,17.0112,17.1308,388500.0
2012-03-21 10:50:00,27.21,27.35,27.16,27.22,451000.0,17.1308,17.219,17.0994,17.1371,451000.0
2012-03-21 10:55:00,27.23,27.27,27.17,27.22,149500.0,17.1434,17.1686,17.1057,17.1371,149500.0
2012-03-21 11:00:00,27.22,27.3,27.17,27.24,206400.0,17.1371,17.1875,17.1057,17.1497,206400.0
2012-03-21 11:05:00,27.24,27.28,27.19,27.22,422900.0,17.1497,17.1749,17.1182,17.1371,422900.0
2012-03-21 11:10:00,27.22,27.22,27.06,27.06,226200.0,17.1371,17.1371,17.0364,17.0364,226200.0
2012-03-21 11:15:00,27.06,27.12,27.02,27.06,131700.0,17.0364,17.0742,17.0112,17.0364,131700.0
2012-03-21 11:20:00,27.07,27.08,26.93,26.98,258600.0,17.0427,17.049,16.9546,16.986,258600.0
2012-03-21 11:25:00,26.98,27.01,26.94,27.0,182200.0,16.986,17.0049,16.9609,16.9986,182200.0
2012-03-21 11:30:00,26.99,27.0,26.96,26.97,123400.0,16.9923,16.9986,16.9734,16.9797,123400.0
2012-03-21 11:35:00,26.98,27.07,26.96,27.02,245600.0,16.986,17.0427,16.9734,17.0112,245600.0
2012-03-21 11:40:00,27.02,27.05,26.99,27.02,209100.0,17.0112,17.0301,16.9923,17.0112,209100.0
2012-03-21 11:45:00,27.03,27.1,27.03,27.08,64800.0,17.0175,17.0616,17.0175,17.049,64800.0
2012-03-21 11:50:00,27.08,27.1,27.0,27.05,79600.0,17.049,17.0616,16.9986,17.0301,79600.0
2012-03-21 11:55:00,27.05,27.08,27.01,27.07,289300.0,17.0301,17.049,17.0049,17.0427,289300.0
2012-03-21 12:00:00,27.07,27.09,27.03,27.03,85700.0,17.0427,17.0553,17.0175,17.0175,85700.0
2012-03-21 12:05:00,27.03,27.06,27.0,27.05,97700.0,17.0175,17.0364,16.9986,17.0301,97700.0
2012-03-21 12:10:00,27.05,27.05,27.01,27.04,106300.0,17.0301,17.0301,17.0049,17.0238,106300.0
2012-03-21 12:15:00,27.04,27.05,26.98,27.0,220000.0,17.0238,17.0301,16.986,16.9986,220000.0
2012-03-21 12:20:00,27.0,27.01,26.97,27.0,82200.0,16.9986,17.0049,16.9797,16.9986,82200.0
2012-03-21 12:25:00,27.0,27.0,26.95,26.98,98300.0,16.9986,16.9986,16.9671,16.986,98300.0
2012-03-21 12:30:00,26.98,26.99,26.94,26.95,60900.0,16.986,16.9923,16.9609,16.9671,60900.0
2012-03-21 12:35:00,26.95,26.99,26.95,26.99,42600.0,16.9671,16.9923,16.9671,16.9923,42600.0
2012-03-21 12:40:00,26.98,27.05,26.98,27.04,97900.0,16.986,17.0301,16.986,17.0238,97900.0
2012-03-21 12:45:00,27.04,27.04,26.98,27.0,84600.0,17.0238,17.0238,16.986,16.9986,84600.0
2012-03-21 12:50:00,27.0,27.04,27.0,27.03,25400.0,16.9986,17.0238,16.9986,17.0175,25400.0
2012-03-21 12:55:00,27.04,27.04,26.97,26.98,63300.0,17.0238,17.0238,16.9797,16.986,63300.0
2012-03-21 13:00:00,26.98,26.99,26.93,26.95,86300.0,16.986,16.9923,16.9546,16.9671,86300.0
2012-03-21 13:05:00,26.95,26.95,26.84,26.85,125800.0,16.9671,16.9671,16.8979,16.9042,125800.0
2012-03-21 13:10:00,26.86,26.91,26.86,26.91,87600.0,16.9105,16.942,16.9105,16.942,87600.0
2012-03-21 13:15:00,26.91,26.98,26.91,26.97,48500.0,16.942,16.986,16.942,16.9797,48500.0
2012-03-21 13:20:00,26.98,26.99,26.93,26.93,41400.0,16.986,16.9923,16.9546,16.9546,41400.0
2012-03-21 13:25:00,26.92,26.96,26.9,26.95,37900.0,16.9483,16.9734,16.9357,16.9671,37900.0
2012-03-21 13:30:00,26.95,26.95,26.9,26.92,49900.0,16.9671,16.9671,16.9357,16.9483,49900.0
2012-03-21 13:35:00,26.93,26.94,26.92,26.92,14900.0,16.9546,16.9609,16.9483,16.9483,14900.0
2012-03-21 13:40:00,26.93,26.95,26.92,26.94,46000.0,16.9546,16.9671,16.9483,16.9609,46000.0
2012-03-21 13:45:00,26.94,27.01,26.94,26.99,62600.0,16.9609,17.0049,16.9609,16.9923,62600.0
2012-03-21 13:50:00,27.0,27.0,26.94,26.96,111400.0,16.9986,16.9986,16.9609,16.9734,111400.0
2012-03-21 13:55:00,26.96,26.99,26.95,26.96,88000.0,16.9734,16.9923,16.9671,16.9734,88000.0
2012-03-21 14:00:00,26.96,27.03,26.94,27.0,127000.0,16.9734,17.0175,16.9609,16.9986,127000.0
2012-03-21 14:05:00,27.0,27.06,27.0,27.03,92500.0,16.9986,17.0364,16.9986,17.0175,92500.0
2012-03-21 14:10:00,27.02,27.08,27.02,27.07,41500.0,17.0112,17.049,17.0112,17.0427,41500.0
2012-03-21 14:15:00,27.08,27.1,27.06,27.08,346900.0,17.049,17.0616,17.0364,17.049,346900.0
2012-03-21 14:20:00,27.08,27.13,27.06,27.12,510600.0,17.049,17.0805,17.0364,17.0742,510600.0
2012-03-21 14:25:00,27.12,27.21,27.12,27.21,128000.0,17.0742,17.1308,17.0742,17.1308,128000.0
2012-03-21 14:30:00,27.21,27.22,27.15,27.2,79400.0,17.1308,17.1371,17.0931,17.1245,79400.0
2012-03-21 14:35:00,27.2,27.2,27.17,27.18,47900.0,17.1245,17.1245,17.1057,17.112,47900.0
2012-03-21 14:40:00,27.19,27.21,27.16,27.2,56900.0,17.1182,17.1308,17.0994,17.1245,56900.0
2012-03-21 14:45:00,27.19,27.21,27.15,27.18,55100.0,17.1182,17.1308,17.0931,17.112,55100.0
2012-03-21 14:50:00,27.19,27.21,27.14,27.16,65800.0,17.1182,17.1308,17.0868,17.0994,65800.0
2012-03-21 14:55:00,27.15,27.17,27.13,27.16,69600.0,17.0931,17.1057,17.0805,17.0994,69600.0
2012-03-21 15:00:00,27.16,27.18,27.14,27.15,74800.0,17.0994,17.112,17.0868,17.0931,74800.0
2012-03-21 15:05:00,27.15,27.25,27.15,27.24,118400.0,17.0931,17.156,17.0931,17.1497,118400.0
2012-03-21 15:10:00,27.23,27.24,27.21,27.21,50800.0,17.1434,17.1497,17.1308,17.1308,50800.0
2012-03-21 15:15:00,27.21,27.22,27.17,27.18,116600.0,17.1308,17.1371,17.1057,17.112,116600.0
2012-03-21 15:20:00,27.18,27.24,27.18,27.21,69200.0,17.112,17.1497,17.112,17.1308,69200.0
2012-03-21 15:25:00,27.2,27.21,27.18,27.19,66500.0,17.1245,17.1308,17.112,17.1182,66500.0
2012-03-21 15:30:00,27.19,27.2,27.09,27.12,245800.0,17.1182,17.1245,17.0553,17.0742,245800.0
2012-03-21 15:35:00,27.13,27.14,27.05,27.13,227400.0,17.0805,17.0868,17.0301,17.0805,227400.0
2012-03-21 15:40:00,27.13,27.17,27.13,27.16,132300.0,17.0805,17.1057,17.0805,17.0994,132300.0
2012-03-21 15:45:00,27.16,27.25,27.15,27.22,277700.0,17.0994,17.156,17.0931,17.1371,277700.0
2012-03-21 15:50:00,27.22,27.22,27.18,27.18,279800.0,17.1371,17.1371,17.112,17.112,279800.0
2012-03-21 15:55:00,27.18,27.22,27.13,27.17,782200.0,17.112,17.1371,17.0805,17.1057,782200.0
2012-03-22 09:30:00,26.98,27.03,26.75,26.99,206200.0,16.986,17.0175,16.8412,16.9923,206200.0
2012-03-22 09:35:00,26.97,27.04,26.93,26.96,133100.0,16.9797,17.0238,16.9546,16.9734,133100.0
2012-03-22 09:40:00,26.96,27.13,26.96,27.13,127400.0,16.9734,17.0805,16.9734,17.0805,127400.0
2012-03-22 09:45:00,27.13,27.2,27.05,27.05,176300.0,17.0805,17.1245,17.0301,17.0301,176300.0
2012-03-22 09:50:00,27.05,27.05,26.92,26.99,88600.0,17.0301,17.0301,16.9483,16.9923,88600.0
2012-03-22 09:55:00,26.99,27.02,26.95,27.0,122900.0,16.9923,17.0112,16.9671,16.9986,122900.0
2012-03-22 10:00:00,26.99,27.0,26.96,26.99,35200.0,16.9923,16.9986,16.9734,16.9923,35200.0
2012-03-22 10:05:00,26.99,27.0,26.96,26.99,67900.0,16.9923,16.9986,16.9734,16.9923,67900.0
2012-03-22 10:10:00,27.0,27.13,27.0,27.12,96700.0,16.9986,17.0805,16.9986,17.0742,96700.0
2012-03-22 10:15:00,27.12,27.13,27.06,27.11,121400.0,17.0742,17.0805,17.0364,17.0679,121400.0
2012-03-22 10:20:00,27.11,27.18,27.1,27.12,51700.0,17.0679,17.112,17.0616,17.0742,51700.0
2012-03-22 10:25:00,27.12,27.24,27.1,27.23,104300.0,17.0742,17.1497,17.0616,17.1434,104300.0
2012-03-22 10:30:00,27.24,27.26,27.19,27.19,138400.0,17.1497,17.1623,17.1182,17.1182,138400.0
2012-03-22 10:35:00,27.19,27.19,27.11,27.13,34900.0,17.1182,17.1182,17.0679,17.0805,34900.0
2012-03-22 10:40:00,27.14,27.3,27.13,27.3,70100.0,17.0868,17.1875,17.0805,17.1875,70100.0
2012-03-22 10:45:00,27.3,27.31,27.23,27.25,82400.0,17.1875,17.1938,17.1434,17.156,82400.0
2012-03-22 10:50:00,27.25,27.25,27.09,27.1,62900.0,17.156,17.156,17.0553,17.0616,62900.0
2012-03-22 10:55:00,27.1,27.12,27.04,27.12,71400.0,17.0616,17.0742,17.0238,17.0742,71400.0
2012-03-22 11:00:00,27.12,27.21,27.09,27.2,79400.0,17.0742,17.1308,17.0553,17.1245,79400.0
2012-03-22 11:05:00,27.19,27.22,27.14,27.15,66100.0,17.1182,17.1371,17.0868,17.0931,66100.0
2012-03-22 11:10:00,27.14,27.22,27.14,27.21,61000.0,17.0868,17.1371,17.0868,17.1308,61000.0
2012-03-22 11:15:00,27.21,27.25,27.2,27.23,61900.0,17.1308,17.156,17.1245,17.1434,61900.0
2012-03-22 11:20:00,27.23,27.24,27.21,27.22,30100.0,17.1434,17.1497,17.1308,17.1371,30100.0
2012-03-22 11:25:00,27.23,27.31,27.22,27.31,59500.0,17.1434,17.1938,17.1371,17.1938,59500.0
2012-03-22 11:30:00,27.31,27.52,27.3,27.52,298800.0,17.1938,17.326,17.1875,17.326,298800.0
2012-03-22 11:35:00,27.52,27.55,27.47,27.52,218500.0,17.326,17.3449,17.2945,17.326,218500.0
2012-03-22 11:40:00,27.51,27.52,27.45,27.51,146800.0,17.3197,17.326,17.2819,17.3197,146800.0
2012-03-22 11:45:00,27.52,27.54,27.47,27.47,103000.0,17.326,17.3386,17.2945,17.2945,103000.0
2012-03-22 11:50:00,27.46,27.47,27.37,27.38,106300.0,17.2882,17.2945,17.2316,17.2379,106300.0
2012-03-22 11:55:00,27.38,27.42,27.38,27.39,70800.0,17.2379,17.263,17.2379,17.2442,70800.0
2012-03-22 12:00:00,27.38,27.39,27.33,27.38,45000.0,17.2379,17.2442,17.2064,17.2379,45000.0
2012-03-22 12:05:00,27.38,27.38,27.29,27.3,69400.0,17.2379,17.2379,17.1812,17.1875,69400.0
2012-03-22 12:10:00,27.29,27.33,27.26,27.3,99000.0,17.1812,17.2064,17.1623,17.1875,99000.0
2012-03-22 12:15:00,27.3,27.34,27.28,27.28,63000.0,17.1875,17.2127,17.1749,17.1749,63000.0
2012-03-22 12:20:00,27.28,27.32,27.21,27.21,64000.0,17.1749,17.2001,17.1308,17.1308,64000.0
2012-03-22 12:25:00,27.22,27.3,27.2,27.29,91300.0,17.1371,17.1875,17.1245,17.1812,91300.0
2012-03-22 12:30:00,27.3,27.31,27.26,27.27,46800.0,17.1875,17.1938,17.1623,17.1686,46800.0
2012-03-22 12:35:00,27.27,27.3,27.26,27.27,46000.0,17.1686,17.1875,17.1623,17.1686,46000.0
2012-03-22 12:40:00,27.27,27.28,27.21,27.26,77400.0,17.1686,17.1749,17.1308,17.1623,77400.0
2012-03-22 12:45:00,27.26,27.28,27.23,27.27,18100.0,17.1623,17.1749,17.1434,17.1686,18100.0
2012-03-22 12:50:00,27.27,27.28,27.23,27.25,87300.0,17.1686,17.1749,17.1434,17.156,87300.0
2012-03-22 12:55:00,27.25,27.25,27.2,27.25,87900.0,17.156,17.156,17.1245,17.156,87900.0
2012-03-22 13:00:00,27.25,27.26,27.21,27.24,51000.0,17.156,17.1623,17.1308,17.1497,51000.0
2012-03-22 13:05:00,27.23,27.27,27.14,27.14,124600.0,17.1434,17.1686,17.0868,17.0868,124600.0
2012-03-22 13:10:00,27.14,27.19,27.13,27.18,137900.0,17.0868,17.1182,17.0805,17.112,137900.0
2012-03-22 13:15:00,27.19,27.2,27.15,27.17,105500.0,17.1182,17.1245,17.0931,17.1057,105500.0
2012-03-22 13:20:00,27.17,27.21,27.17,27.17,97100.0,17.1057,17.1308,17.1057,17.1057,97100.0
2012-03-22 13:25:00,27.17,27.18,27.17,27.17,62600.0,17.1057,17.112,17.1057,17.1057,62600.0
2012-03-22 13:30:00,27.17,27.18,27.17,27.17,50300.0,17.1057,17.112,17.1057,17.1057,50300.0
2012-03-22 13:35:00,27.17,27.21,27.17,27.18,72900.0,17.1057,17.1308,17.1057,17.112,72900.0
2012-03-22 13:40:00,27.19,27.19,27.17,27.17,63700.0,17.1182,17.1182,17.1057,17.1057,63700.0
2012-03-22 13:45:00,27.17,27.18,27.07,27.08,211800.0,17.1057,17.112,17.0427,17.049,211800.0
2012-03-22 13:50:00,27.08,27.12,27.04,27.12,51400.0,17.049,17.0742,17.0238,17.0742,51400.0
2012-03-22 13:55:00,27.12,27.15,27.1,27.11,85500.0,17.0742,17.0931,17.0616,17.0679,85500.0
2012-03-22 14:00:00,27.11,27.14,27.09,27.14,81100.0,17.0679,17.0868,17.0553,17.0868,81100.0
2012-03-22 14:05:00,27.14,27.16,27.09,27.1,115600.0,17.0868,17.0994,17.0553,17.0616,115600.0
2012-03-22 14:10:00,27.12,27.12,27.09,27.09,66000.0,17.0742,17.0742,17.0553,17.0553,66000.0
2012-03-22 14:15:00,27.1,27.1,27.01,27.01,39600.0,17.0616,17.0616,17.0049,17.0049,39600.0
2012-03-22 14:20:00,27.02,27.05,27.01,27.02,38300.0,17.0112,17.0301,17.0049,17.0112,38300.0
2012-03-22 14:25:00,27.01,27.07,27.0,27.03,49000.0,17.0049,17.0427,16.9986,17.0175,49000.0
2012-03-22 14:30:00,27.03,27.07,27.02,27.05,142400.0,17.0175,17.0427,17.0112,17.0301,142400.0
2012-03-22 14:35:00,27.05,27.08,27.03,27.05,76600.0,17.0301,17.049,17.0175,17.0301,76600.0
2012-03-22 14:40:00,27.05,27.05,26.98,27.0,69800.0,17.0301,17.0301,16.986,16.9986,69800.0
2012-03-22 14:45:00,27.0,27.01,26.97,26.99,45100.0,16.9986,17.0049,16.9797,16.9923,45100.0
2012-03-22 14:50:00,26.99,27.01,26.97,27.0,56100.0,16.9923,17.0049,16.9797,16.9986,56100.0
2012-03-22 14:55:00,26.99,27.01,26.95,26.95,42200.0,16.9923,17.0049,16.9671,16.9671,42200.0
2012-03-22 15:00:00,26.95,26.96,26.91,26.91,51900.0,16.9671,16.9734,16.942,16.942,51900.0
2012-03-22 15:05:00,26.91,26.94,26.89,26.89,78300.0,16.942,16.9609,16.9294,16.9294,78300.0
2012-03-22 15:10:00,26.89,26.93,26.89,26.91,48200.0,16.9294,16.9546,16.9294,16.942,48200.0
2012-03-22 15:15:00,26.91,26.91,26.85,26.86,88700.0,16.942,16.942,16.9042,16.9105,88700.0
2012-03-22 15:20:00,26.87,26.87,26.85,26.86,41900.0,16.9168,16.9168,16.9042,16.9105,41900.0
2012-03-22 15:25:00,26.87,26.89,26.85,26.87,90000.0,16.9168,16.9294,16.9042,16.9168,90000.0
2012-03-22 15:30:00,26.86,26.94,26.85,26.93,126500.0,16.9105,16.9609,16.9042,16.9546,126500.0
2012-03-22 15:35:00,26.92,27.02,26.92,27.0,158800.0,16.9483,17.0112,16.9483,16.9986,158800.0
2012-03-22 15:40:00,27.0,27.06,26.98,26.99,246800.0,16.9986,17.0364,16.986,16.9923,246800.0
2012-03-22 15:45:00,26.99,27.02,26.95,26.99,240500.0,16.9923,17.0112,16.9671,16.9923,240500.0
2012-03-22 15:50:00,26.98,27.01,26.97,26.99,146700.0,16.986,17.0049,16.9797,16.9923,146700.0
2012-03-22 15:55:00,26.99,26.99,26.95,26.96,299200.0,16.9923,16.9923,16.9671,16.9734,299200.0
2012-03-23 09:30:00,27.25,27.51,27.18,27.5,206500.0,17.156,17.3197,17.112,17.3134,206500.0
2012-03-23 09:35:00,27.49,27.49,27.21,27.23,80000.0,17.3071,17.3071,17.1308,17.1434,80000.0
2012-03-23 09:40:00,27.24,27.25,27.05,27.21,131800.0,17.1497,17.156,17.0301,17.1308,131800.0
2012-03-23 09:45:00,27.21,27.22,27.13,27.14,92900.0,17.1308,17.1371,17.0805,17.0868,92900.0
2012-03-23 09:50:00,27.14,27.2,27.09,27.14,81400.0,17.0868,17.1245,17.0553,17.0868,81400.0
2012-03-23 09:55:00,27.14,27.16,27.01,27.02,92300.0,17.0868,17.0994,17.0049,17.0112,92300.0
2012-03-23 10:00:00,27.01,27.07,26.92,26.96,107300.0,17.0049,17.0427,16.9483,16.9734,107300.0
2012-03-23 10:05:00,26.96,26.96,26.87,26.87,88500.0,16.9734,16.9734,16.9168,16.9168,88500.0
2012-03-23 10:10:00,26.88,26.94,26.83,26.92,87300.0,16.9231,16.9609,16.8916,16.9483,87300.0
2012-03-23 10:15:00,26.92,27.13,26.91,27.09,142900.0,16.9483,17.0805,16.942,17.0553,142900.0
2012-03-23 10:20:00,27.08,27.12,26.97,27.0,97200.0,17.049,17.0742,16.9797,16.9986,97200.0
2012-03-23 10:25:00,27.0,27.11,26.98,27.06,85400.0,16.9986,17.0679,16.986,17.0364,85400.0
2012-03-23 10:30:00,27.06,27.11,26.95,26.95,106400.0,17.0364,17.0679,16.9671,16.9671,106400.0
2012-03-23 10:35:00,26.96,27.05,26.95,27.02,76000.0,16.9734,17.0301,16.9671,17.0112,76000.0
2012-03-23 10:40:00,27.01,27.06,26.98,27.04,71900.0,17.0049,17.0364,16.986,17.0238,71900.0
2012-03-23 10:45:00,27.04,27.06,27.03,27.05,22800.0,17.0238,17.0364,17.0175,17.0301,22800.0
2012-03-23 10:50:00,27.05,27.05,27.01,27.05,82600.0,17.0301,17.0301,17.0049,17.0301,82600.0
2012-03-23 10:55:00,27.04,27.05,27.03,27.05,33600.0,17.0238,17.0301,17.0175,17.0301,33600.0
2012-03-23 11:00:00,27.05,27.09,27.05,27.08,59700.0,17.0301,17.0553,17.0301,17.049,59700.0
2012-03-23 11:05:00,27.09,27.11,27.08,27.11,63300.0,17.0553,17.0679,17.049,17.0679,63300.0
2012-03-23 11:10:00,27.11,27.13,27.08,27.13,47300.0,17.0679,17.0805,17.049,17.0805,47300.0
2012-03-23 11:15:00,27.12,27.19,27.12,27.17,39600.0,17.0742,17.1182,17.0742,17.1057,39600.0
2012-03-23 11:20:00,27.17,27.17,27.06,27.07,32600.0,17.1057,17.1057,17.0364,17.0427,32600.0
2012-03-23 11:25:00,27.07,27.13,27.07,27.13,28700.0,17.0427,17.0805,17.0427,17.0805,28700.0
2012-03-23 11:30:00,27.13,27.27,27.13,27.19,81800.0,17.0805,17.1686,17.0805,17.1182,81800.0
2012-03-23 11:35:00,27.19,27.26,27.18,27.25,53900.0,17.1182,17.1623,17.112,17.156,53900.0
2012-03-23 11:40:00,27.24,27.28,27.23,27.28,39100.0,17.1497,17.1749,17.1434,17.1749,39100.0
2012-03-23 11:45:00,27.28,27.33,27.25,27.32,63800.0,17.1749,17.2064,17.156,17.2001,63800.0
2012-03-23 11:50:00,27.31,27.61,27.3,27.6,370100.0,17.1938,17.3827,17.1875,17.3764,370100.0
2012-03-23 11:55:00,27.59,27.6,27.36,27.37,111900.0,17.3701,17.3764,17.2253,17.2316,111900.0
2012-03-23 12:00:00,27.37,27.4,27.35,27.35,62800.0,17.2316,17.2505,17.219,17.219,62800.0
2012-03-23 12:05:00,27.35,27.4,27.34,27.39,32900.0,17.219,17.2505,17.2127,17.2442,32900.0
2012-03-23 12:10:00,27.39,27.44,27.38,27.41,75000.0,17.2442,17.2756,17.2379,17.2568,75000.0
2012-03-23 12:15:00,27.4,27.47,27.4,27.41,70700.0,17.2505,17.2945,17.2505,17.2568,70700.0
2012-03-23 12:20:00,27.41,27.42,27.31,27.34,60600.0,17.2568,17.263,17.1938,17.2127,60600.0
2012-03-23 12:25:00,27.34,27.35,27.32,27.34,20200.0,17.2127,17.219,17.2001,17.2127,20200.0
2012-03-23 12:30:00,27.33,27.34,27.3,27.34,14400.0,17.2064,17.2127,17.1875,17.2127,14400.0
2012-03-23 12:35:00,27.32,27.33,27.28,27.29,24400.0,17.2001,17.2064,17.1749,17.1812,24400.0
2012-03-23 12:40:00,27.3,27.34,27.3,27.34,17400.0,17.1875,17.2127,17.1875,17.2127,17400.0
2012-03-23 12:45:00,27.34,27.5,27.33,27.5,108300.0,17.2127,17.3134,17.2064,17.3134,108300.0
2012-03-23 12:50:00,27.49,27.54,27.49,27.52,136800.0,17.3071,17.3386,17.3071,17.326,136800.0
2012-03-23 12:55:00,27.51,27.52,27.46,27.51,96900.0,17.3197,17.326,17.2882,17.3197,96900.0
2012-03-23 13:00:00,27.51,27.54,27.5,27.51,47100.0,17.3197,17.3386,17.3134,17.3197,47100.0
2012-03-23 13:05:00,27.51,27.52,27.45,27.48,29600.0,17.3197,17.326,17.2819,17.3008,29600.0
2012-03-23 13:10:00,27.48,27.52,27.44,27.51,302700.0,17.3008,17.326,17.2756,17.3197,302700.0
2012-03-23 13:15:00,27.51,27.53,27.46,27.46,88500.0,17.3197,17.3323,17.2882,17.2882,88500.0
2012-03-23 13:20:00,27.46,27.6,27.46,27.59,76400.0,17.2882,17.3764,17.2882,17.3701,76400.0
2012-03-23 13:25:00,27.58,27.58,27.51,27.55,38500.0,17.3638,17.3638,17.3197,17.3449,38500.0
2012-03-23 13:30:00,27.56,27.62,27.56,27.62,41800.0,17.3512,17.389,17.3512,17.389,41800.0
2012-03-23 13:35:00,27.61,27.65,27.6,27.65,63600.0,17.3827,17.4079,17.3764,17.4079,63600.0
2012-03-23 13:40:00,27.64,27.74,27.64,27.71,106900.0,17.4016,17.4645,17.4016,17.4456,106900.0
2012-03-23 13:45:00,27.7,27.74,27.65,27.74,71100.0,17.4393,17.4645,17.4079,17.4645,71100.0
2012-03-23 13:50:00,27.74,27.78,27.7,27.73,129700.0,17.4645,17.4897,17.4393,17.4582,129700.0
2012-03-23 13:55:00,27.73,27.75,27.68,27.68,89000.0,17.4582,17.4708,17.4267,17.4267,89000.0
2012-03-23 14:00:00,27.68,27.75,27.66,27.73,82200.0,17.4267,17.4708,17.4141,17.4582,82200.0
2012-03-23 14:05:00,27.73,27.95,27.71,27.88,312700.0,17.4582,17.5967,17.4456,17.5527,312700.0
2012-03-23 14:10:00,27.88,27.95,27.85,27.94,148500.0,17.5527,17.5967,17.5338,17.5904,148500.0
2012-03-23 14:15:00,27.94,27.94,27.84,27.85,145400.0,17.5904,17.5904,17.5275,17.5338,145400.0
2012-03-23 14:20:00,27.85,27.93,27.83,27.93,132800.0,17.5338,17.5841,17.5212,17.5841,132800.0
2012-03-23 14:25:00,27.92,27.93,27.88,27.93,132400.0,17.5778,17.5841,17.5527,17.5841,132400.0
2012-03-23 14:30:00,27.93,27.93,27.88,27.9,126900.0,17.5841,17.5841,17.5527,17.5652,126900.0
2012-03-23 14:35:00,27.89,27.9,27.76,27.83,230700.0,17.559,17.5652,17.4771,17.5212,230700.0
2012-03-23 14:40:00,27.83,27.86,27.73,27.73,125300.0,17.5212,17.5401,17.4582,17.4582,125300.0
2012-03-23 14:45:00,27.73,27.74,27.7,27.74,50800.0,17.4582,17.4645,17.4393,17.4645,50800.0
2012-03-23 14:50:00,27.74,27.75,27.68,27.68,46800.0,17.4645,17.4708,17.4267,17.4267,46800.0
2012-03-23 14:55:00,27.68,27.69,27.63,27.64,79300.0,17.4267,17.433,17.3953,17.4016,79300.0
2012-03-23 15:00:00,27.64,27.7,27.63,27.64,68600.0,17.4016,17.4393,17.3953,17.4016,68600.0
2012-03-23 15:05:00,27.64,27.66,27.57,27.57,114800.0,17.4016,17.4141,17.3575,17.3575,114800.0
2012-03-23 15:10:00,27.58,27.6,27.51,27.59,180900.0,17.3638,17.3764,17.3197,17.3701,180900.0
2012-03-23 15:15:00,27.59,27.59,27.55,27.58,85400.0,17.3701,17.3701,17.3449,17.3638,85400.0
2012-03-23 15:20:00,27.57,27.59,27.54,27.56,106800.0,17.3575,17.3701,17.3386,17.3512,106800.0
2012-03-23 15:25:00,27.57,27.58,27.53,27.53,60600.0,17.3575,17.3638,17.3323,17.3323,60600.0
2012-03-23 15:30:00,27.53,27.56,27.52,27.52,63300.0,17.3323,17.3512,17.326,17.326,63300.0
2012-03-23 15:35:00,27.52,27.53,27.5,27.5,52200.0,17.326,17.3323,17.3134,17.3134,52200.0
2012-03-23 15:40:00,27.5,27.54,27.47,27.49,153700.0,17.3134,17.3386,17.2945,17.3071,153700.0
2012-03-23 15:45:00,27.48,27.49,27.43,27.45,375000.0,17.3008,17.3071,17.2693,17.2819,375000.0
2012-03-23 15:50:00,27.46,27.55,27.45,27.55,171500.0,17.2882,17.3449,17.2819,17.3449,171500.0
2012-03-23 15:55:00,27.54,27.56,27.51,27.51,417300.0,17.3386,17.3512,17.3197,17.3197,417300.0
2012-03-26 09:30:00,27.69,27.71,27.51,27.54,132300.0,17.433,17.4456,17.3197,17.3386,132300.0
2012-03-26 09:35:00,27.54,27.68,27.33,27.54,148000.0,17.3386,17.4267,17.2064,17.3386,148000.0
2012-03-26 09:40:00,27.5,27.51,27.35,27.4,109600.0,17.3134,17.3197,17.219,17.2505,109600.0
2012-03-26 09:45:00,27.42,27.49,27.37,27.44,60600.0,17.263,17.3071,17.2316,17.2756,60600.0
2012-03-26 09:50:00,27.45,27.53,27.35,27.38,120300.0,17.2819,17.3323,17.219,17.2379,120300.0
2012-03-26 09:55:00,27.38,27.44,27.28,27.4,192800.0,17.2379,17.2756,17.1749,17.2505,192800.0
2012-03-26 10:00:00,27.4,27.66,27.39,27.65,116100.0,17.2505,17.4141,17.2442,17.4079,116100.0
2012-03-26 10:05:00,27.66,27.66,27.47,27.61,65900.0,17.4141,17.4141,17.2945,17.3827,65900.0
2012-03-26 10:10:00,27.62,27.75,27.6,27.73,263300.0,17.389,17.4708,17.3764,17.4582,263300.0
2012-03-26 10:15:00,27.73,27.74,27.63,27.64,71500.0,17.4582,17.4645,17.3953,17.4016,71500.0
2012-03-26 10:20:00,27.64,27.66,27.6,27.64,57900.0,17.4016,17.4141,17.3764,17.4016,57900.0
2012-03-26 10:25:00,27.65,27.67,27.57,27.62,118500.0,17.4079,17.4204,17.3575,17.389,118500.0
2012-03-26 10:30:00,27.62,27.71,27.62,27.68,70900.0,17.389,17.4456,17.389,17.4267,70900.0
2012-03-26 10:35:00,27.69,27.7,27.66,27.66,70300.0,17.433,17.4393,17.4141,17.4141,70300.0
2012-03-26 10:40:00,27.66,27.68,27.59,27.59,90500.0,17.4141,17.4267,17.3701,17.3701,90500.0
2012-03-26 10:45:00,27.59,27.59,27.45,27.47,103400.0,17.3701,17.3701,17.2819,17.2945,103400.0
2012-03-26 10:50:00,27.47,27.52,27.46,27.47,48200.0,17.2945,17.326,17.2882,17.2945,48200.0
2012-03-26 10:55:00,27.47,27.54,27.46,27.52,85600.0,17.2945,17.3386,17.2882,17.326,85600.0
2012-03-26 11:00:00,27.52,27.52,27.35,27.35,97900.0,17.326,17.326,17.219,17.219,97900.0
2012-03-26 11:05:00,27.35,27.36,27.24,27.31,130300.0,17.219,17.2253,17.1497,17.1938,130300.0
2012-03-26 11:10:00,27.3,27.32,27.22,27.26,244000.0,17.1875,17.2001,17.1371,17.1623,244000.0
2012-03-26 11:15:00,27.26,27.31,27.24,27.27,78900.0,17.1623,17.1938,17.1497,17.1686,78900.0
2012-03-26 11:20:00,27.28,27.37,27.28,27.32,89100.0,17.1749,17.2316,17.1749,17.2001,89100.0
2012-03-26 11:25:00,27.31,27.35,27.31,27.34,38200.0,17.1938,17.219,17.1938,17.2127,38200.0
2012-03-26 11:30:00,27.34,27.35,27.31,27.33,77100.0,17.2127,17.219,17.1938,17.2064,77100.0
2012-03-26 11:35:00,27.33,27.35,27.3,27.31,58900.0,17.2064,17.219,17.1875,17.1938,58900.0
2012-03-26 11:40:00,27.31,27.34,27.24,27.3,115900.0,17.1938,17.2127,17.1497,17.1875,115900.0
2012-03-26 11:45:00,27.3,27.31,27.26,27.31,59000.0,17.1875,17.1938,17.1623,17.1938,59000.0
2012-03-26 11:50:00,27.31,27.31,27.25,27.25,46300.0,17.1938,17.1938,17.156,17.156,46300.0
2012-03-26 11:55:00,27.25,27.25,27.16,27.24,125600.0,17.156,17.156,17.0994,17.1497,125600.0
2012-03-26 12:00:00,27.24,27.25,27.2,27.23,54500.0,17.1497,17.156,17.1245,17.1434,54500.0
2012-03-26 12:05:00,27.23,27.25,27.2,27.21,130200.0,17.1434,17.156,17.1245,17.1308,130200.0
2012-03-26 12:10:00,27.2,27.23,27.2,27.23,33500.0,17.1245,17.1434,17.1245,17.1434,33500.0
2012-03-26 12:15:00,27.23,27.25,27.23,27.25,18700.0,17.1434,17.156,17.1434,17.156,18700.0
2012-03-26 12:20:00,27.25,27.25,27.22,27.23,47000.0,17.156,17.156,17.1371,17.1434,47000.0
2012-03-26 12:25:00,27.23,27.25,27.23,27.23,27000.0,17.1434,17.156,17.1434,17.1434,27000.0
2012-03-26 12:30:00,27.24,27.24,27.22,27.23,24300.0,17.1497,17.1497,17.1371,17.1434,24300.0
2012-03-26 12:35:00,27.22,27.23,27.21,27.21,48000.0,17.1371,17.1434,17.1308,17.1308,48000.0
2012-03-26 12:40:00,27.21,27.23,27.21,27.23,59000.0,17.1308,17.1434,17.1308,17.1434,59000.0
2012-03-26 12:45:00,27.23,27.23,27.18,27.22,63000.0,17.1434,17.1434,17.112,17.1371,63000.0
2012-03-26 12:50:00,27.22,27.25,27.22,27.25,65400.0,17.1371,17.156,17.1371,17.156,65400.0
2012-03-26 12:55:00,27.25,27.25,27.24,27.24,35900.0,17.156,17.156,17.1497,17.1497,35900.0
2012-03-26 13:00:00,27.25,27.26,27.24,27.26,70900.0,17.156,17.1623,17.1497,17.1623,70900.0
2012-03-26 13:05:00,27.26,27.26,27.25,27.26,12600.0,17.1623,17.1623,17.156,17.1623,12600.0
2012-03-26 13:10:00,27.25,27.26,27.24,27.25,61700.0,17.156,17.1623,17.1497,17.156,61700.0
2012-03-26 13:15:00,27.24,27.28,27.24,27.26,58300.0,17.1497,17.1749,17.1497,17.1623,58300.0
2012-03-26 13:20:00,27.26,27.26,27.19,27.2,90600.0,17.1623,17.1623,17.1182,17.1245,90600.0
2012-03-26 13:25:00,27.2,27.2,27.15,27.15,82000.0,17.1245,17.1245,17.0931,17.0931,82000.0
2012-03-26 13:30:00,27.16,27.16,27.12,27.15,94100.0,17.0994,17.0994,17.0742,17.0931,94100.0
2012-03-26 13:35:00,27.16,27.17,27.1,27.15,100600.0,17.0994,17.1057,17.0616,17.0931,100600.0
2012-03-26 13:40:00,27.14,27.21,27.14,27.2,77500.0,17.0868,17.1308,17.0868,17.1245,77500.0
2012-03-26 13:45:00,27.19,27.25,27.19,27.24,28500.0,17.1182,17.156,17.1182,17.1497,28500.0
2012-03-26 13:50:00,27.25,27.25,27.23,27.23,32400.0,17.156,17.156,17.1434,17.1434,32400.0
2012-03-26 13:55:00,27.23,27.29,27.23,27.29,67600.0,17.1434,17.1812,17.1434,17.1812,67600.0
2012-03-26 14:00:00,27.29,27.3,27.28,27.3,41500.0,17.1812,17.1875,17.1749,17.1875,41500.0
2012-03-26 14:05:00,27.3,27.3,27.24,27.28,78900.0,17.1875,17.1875,17.1497,17.1749,78900.0
2012-03-26 14:10:00,27.28,27.28,27.26,27.28,36200.0,17.1749,17.1749,17.1623,17.1749,36200.0
2012-03-26 14:15:00,27.28,27.29,27.25,27.27,26000.0,17.1749,17.1812,17.156,17.1686,26000.0
2012-03-26 14:20:00,27.27,27.29,27.26,27.29,59700.0,17.1686,17.1812,17.1623,17.1812,59700.0
2012-03-26 14:25:00,27.29,27.3,27.28,27.3,20000.0,17.1812,17.1875,17.1749,17.1875,20000.0
2012-03-26 14:30:00,27.3,27.3,27.27,27.28,78200.0,17.1875,17.1875,17.1686,17.1749,78200.0
2012-03-26 14:35:00,27.27,27.3,27.26,27.3,108800.0,17.1686,17.1875,17.1623,17.1875,108800.0
2012-03-26 14:40:00,27.3,27.34,27.29,27.33,82700.0,17.1875,17.2127,17.1812,17.2064,82700.0
2012-03-26 14:45:00,27.33,27.33,27.32,27.33,15100.0,17.2064,17.2064,17.2001,17.2064,15100.0
2012-03-26 14:50:00,27.33,27.34,27.31,27.33,126800.0,17.2064,17.2127,17.1938,17.2064,126800.0
2012-03-26 14:55:00,27.33,27.35,27.32,27.34,79900.0,17.2064,17.219,17.2001,17.2127,79900.0
2012-03-26 15:00:00,27.34,27.38,27.33,27.37,92100.0,17.2127,17.2379,17.2064,17.2316,92100.0
2012-03-26 15:05:00,27.37,27.39,27.35,27.37,145800.0,17.2316,17.2442,17.219,17.2316,145800.0
2012-03-26 15:10:00,27.37,27.38,27.37,27.38,32500.0,17.2316,17.2379,17.2316,17.2379,32500.0
2012-03-26 15:15:00,27.38,27.39,27.36,27.37,113900.0,17.2379,17.2442,17.2253,17.2316,113900.0
2012-03-26 15:20:00,27.38,27.38,27.33,27.34,88300.0,17.2379,17.2379,17.2064,17.2127,88300.0
2012-03-26 15:25:00,27.33,27.33,27.27,27.27,116600.0,17.2064,17.2064,17.1686,17.1686,116600.0
2012-03-26 15:30:00,27.27,27.29,27.26,27.26,107800.0,17.1686,17.1812,17.1623,17.1623,107800.0
2012-03-26 15:35:00,27.26,27.28,27.25,27.26,110900.0,17.1623,17.1749,17.156,17.1623,110900.0
2012-03-26 15:40:00,27.26,27.34,27.25,27.34,113800.0,17.1623,17.2127,17.156,17.2127,113800.0
2012-03-26 15:45:00,27.35,27.39,27.34,27.38,88500.0,17.219,17.2442,17.2127,17.2379,88500.0
2012-03-26 15:50:00,27.37,27.39,27.33,27.34,215900.0,17.2316,17.2442,17.2064,17.2127,215900.0
2012-03-26 15:55:00,27.34,27.37,27.33,27.36,174400.0,17.2127,17.2316,17.2064,17.2253,174400.0
2012-03-27 09:30:00,27.46,27.5,27.28,27.45,60900.0,17.2882,17.3134,17.1749,17.2819,60900.0
2012-03-27 09:35:00,27.45,27.49,27.34,27.38,87900.0,17.2819,17.3071,17.2127,17.2379,87900.0
2012-03-27 09:40:00,27.36,27.4,27.28,27.3,82900.0,17.2253,17.2505,17.1749,17.1875,82900.0
2012-03-27 09:45:00,27.32,27.47,27.32,27.36,86700.0,17.2001,17.2945,17.2001,17.2253,86700.0
2012-03-27 09:50:00,27.36,27.37,27.21,27.21,34600.0,17.2253,17.2316,17.1308,17.1308,34600.0
2012-03-27 09:55:00,27.22,27.23,27.1,27.15,94000.0,17.1371,17.1434,17.0616,17.0931,94000.0
2012-03-27 10:00:00,27.15,27.17,27.06,27.06,56700.0,17.0931,17.1057,17.0364,17.0364,56700.0
2012-03-27 10:05:00,27.07,27.11,27.04,27.08,78700.0,17.0427,17.0679,17.0238,17.049,78700.0
2012-03-27 10:10:00,27.08,27.15,27.08,27.13,72600.0,17.049,17.0931,17.049,17.0805,72600.0
2012-03-27 10:15:00,27.13,27.18,27.13,27.18,65500.0,17.0805,17.112,17.0805,17.112,65500.0
2012-03-27 10:20:00,27.18,27.18,27.1,27.11,81400.0,17.112,17.112,17.0616,17.0679,81400.0
2012-03-27 10:25:00,27.11,27.12,27.05,27.11,77800.0,17.0679,17.0742,17.0301,17.0679,77800.0
2012-03-27 10:30:00,27.11,27.14,27.05,27.06,108800.0,17.0679,17.0868,17.0301,17.0364,108800.0
2012-03-27 10:35:00,27.07,27.07,27.01,27.01,69200.0,17.0427,17.0427,17.0049,17.0049,69200.0
2012-03-27 10:40:00,27.02,27.16,27.01,27.16,59400.0,17.0112,17.0994,17.0049,17.0994,59400.0
2012-03-27 10:45:00,27.16,27.26,27.11,27.25,234900.0,17.0994,17.1623,17.0679,17.156,234900.0
2012-03-27 10:50:00,27.24,27.25,27.18,27.19,54000.0,17.1497,17.156,17.112,17.1182,54000.0
2012-03-27 10:55:00,27.19,27.19,27.12,27.16,43000.0,17.1182,17.1182,17.0742,17.0994,43000.0
2012-03-27 11:00:00,27.16,27.17,27.07,27.07,73600.0,17.0994,17.1057,17.0427,17.0427,73600.0
2012-03-27 11:05:00,27.07,27.08,27.01,27.08,85100.0,17.0427,17.049,17.0049,17.049,85100.0
2012-03-27 11:10:00,27.08,27.13,27.08,27.1,56300.0,17.049,17.0805,17.049,17.0616,56300.0
2012-03-27 11:15:00,27.11,27.11,27.04,27.04,62700.0,17.0679,17.0679,17.0238,17.0238,62700.0
2012-03-27 11:20:00,27.05,27.07,26.98,26.98,98500.0,17.0301,17.0427,16.986,16.986,98500.0
2012-03-27 11:25:00,26.98,27.0,26.96,26.98,61500.0,16.986,16.9986,16.9734,16.986,61500.0
2012-03-27 11:30:00,26.98,27.0,26.96,26.99,69200.0,16.986,16.9986,16.9734,16.9923,69200.0
2012-03-27 11:35:00,26.98,26.99,26.93,26.96,63700.0,16.986,16.9923,16.9546,16.9734,63700.0
2012-03-27 11:40:00,26.97,26.97,26.89,26.92,71900.0,16.9797,16.9797,16.9294,16.9483,71900.0
2012-03-27 11:45:00,26.92,26.98,26.88,26.97,80900.0,16.9483,16.986,16.9231,16.9797,80900.0
2012-03-27 11:50:00,26.98,27.0,26.92,26.99,92600.0,16.986,16.9986,16.9483,16.9923,92600.0
2012-03-27 11:55:00,26.99,27.08,26.99,27.07,213000.0,16.9923,17.049,16.9923,17.0427,213000.0
2012-03-27 12:00:00,27.07,27.11,27.06,27.09,129100.0,17.0427,17.0679,17.0364,17.0553,129100.0
2012-03-27 12:05:00,27.1,27.13,27.06,27.12,136800.0,17.0616,17.0805,17.0364,17.0742,136800.0
2012-03-27 12:10:00,27.12,27.15,27.11,27.13,57500.0,17.0742,17.0931,17.0679,17.0805,57500.0
2012-03-27 12:15:00,27.13,27.13,27.07,27.07,69400.0,17.0805,17.0805,17.0427,17.0427,69400.0
2012-03-27 12:20:00,27.06,27.07,26.99,27.03,107300.0,17.0364,17.0427,16.9923,17.0175,107300.0
2012-03-27 12:25:00,27.02,27.03,27.0,27.02,62800.0,17.0112,17.0175,16.9986,17.0112,62800.0
2012-03-27 12:30:00,27.02,27.02,26.96,26.96,84100.0,17.0112,17.0112,16.9734,16.9734,84100.0
2012-03-27 12:35:00,26.96,27.0,26.94,26.99,78900.0,16.9734,16.9986,16.9609,16.9923,78900.0
2012-03-27 12:40:00,26.99,26.99,26.98,26.99,10300.0,16.9923,16.9923,16.986,16.9923,10300.0
2012-03-27 12:45:00,26.99,27.05,26.98,27.05,47100.0,16.9923,17.0301,16.986,17.0301,47100.0
2012-03-27 12:50:00,27.05,27.11,27.04,27.11,53400.0,17.0301,17.0679,17.0238,17.0679,53400.0
2012-03-27 12:55:00,27.11,27.16,27.11,27.16,68200.0,17.0679,17.0994,17.0679,17.0994,68200.0
2012-03-27 13:00:00,27.15,27.16,27.14,27.16,14500.0,17.0931,17.0994,17.0868,17.0994,14500.0
2012-03-27 13:05:00,27.16,27.18,27.15,27.18,31900.0,17.0994,17.112,17.0931,17.112,31900.0
2012-03-27 13:10:00,27.18,27.19,27.11,27.15,41800.0,17.112,17.1182,17.0679,17.0931,41800.0
2012-03-27 13:15:00,27.15,27.17,27.11,27.15,25700.0,17.0931,17.1057,17.0679,17.0931,25700.0
2012-03-27 13:20:00,27.15,27.15,27.09,27.1,58000.0,17.0931,17.0931,17.0553,17.0616,58000.0
2012-03-27 13:25:00,27.09,27.1,27.07,27.08,38100.0,17.0553,17.0616,17.0427,17.049,38100.0
2012-03-27 13:30:00,27.08,27.14,27.07,27.13,67800.0,17.049,17.0868,17.0427,17.0805,67800.0
2012-03-27 13:35:00,27.13,27.13,27.1,27.13,96600.0,17.0805,17.0805,17.0616,17.0805,96600.0
2012-03-27 13:40:00,27.13,27.2,27.13,27.18,35200.0,17.0805,17.1245,17.0805,17.112,35200.0
2012-03-27 13:45:00,27.18,27.19,27.13,27.13,45700.0,17.112,17.1182,17.0805,17.0805,45700.0
2012-03-27 13:50:00,27.14,27.15,27.1,27.13,53700.0,17.0868,17.0931,17.0616,17.0805,53700.0
2012-03-27 13:55:00,27.13,27.14,27.11,27.11,35700.0,17.0805,17.0868,17.0679,17.0679,35700.0
2012-03-27 14:00:00,27.12,27.13,27.1,27.12,28600.0,17.0742,17.0805,17.0616,17.0742,28600.0
2012-03-27 14:05:00,27.11,27.16,27.1,27.16,46400.0,17.0679,17.0994,17.0616,17.0994,46400.0
2012-03-27 14:10:00,27.16,27.17,27.11,27.11,73500.0,17.0994,17.1057,17.0679,17.0679,73500.0
2012-03-27 14:15:00,27.11,27.12,27.08,27.12,90200.0,17.0679,17.0742,17.049,17.0742,90200.0
2012-03-27 14:20:00,27.11,27.12,27.09,27.11,34100.0,17.0679,17.0742,17.0553,17.0679,34100.0
2012-03-27 14:25:00,27.11,27.15,27.1,27.14,67800.0,17.0679,17.0931,17.0616,17.0868,67800.0
2012-03-27 14:30:00,27.15,27.15,27.11,27.12,41800.0,17.0931,17.0931,17.0679,17.0742,41800.0
2012-03-27 14:35:00,27.12,27.12,27.1,27.12,40200.0,17.0742,17.0742,17.0616,17.0742,40200.0
2012-03-27 14:40:00,27.12,27.13,27.11,27.13,61600.0,17.0742,17.0805,17.0679,17.0805,61600.0
2012-03-27 14:45:00,27.13,27.13,27.1,27.1,48400.0,17.0805,17.0805,17.0616,17.0616,48400.0
2012-03-27 14:50:00,27.11,27.11,27.07,27.1,58800.0,17.0679,17.0679,17.0427,17.0616,58800.0
2012-03-27 14:55:00,27.09,27.1,27.07,27.08,42400.0,17.0553,17.0616,17.0427,17.049,42400.0
2012-03-27 15:00:00,27.09,27.09,27.03,27.03,112500.0,17.0553,17.0553,17.0175,17.0175,112500.0
2012-03-27 15:05:00,27.04,27.06,27.03,27.05,64200.0,17.0238,17.0364,17.0175,17.0301,64200.0
2012-03-27 15:10:00,27.06,27.06,27.04,27.04,29300.0,17.0364,17.0364,17.0238,17.0238,29300.0
2012-03-27 15:15:00,27.04,27.05,27.02,27.03,69000.0,17.0238,17.0301,17.0112,17.0175,69000.0
2012-03-27 15:20:00,27.02,27.03,26.98,27.0,108600.0,17.0112,17.0175,16.986,16.9986,108600.0
2012-03-27 15:25:00,27.0,27.0,26.94,26.95,147900.0,16.9986,16.9986,16.9609,16.9671,147900.0
2012-03-27 15:30:00,26.95,27.02,26.94,27.02,157800.0,16.9671,17.0112,16.9609,17.0112,157800.0
2012-03-27 15:35:00,27.02,27.02,26.98,27.0,162600.0,17.0112,17.0112,16.986,16.9986,162600.0
2012-03-27 15:40:00,27.0,27.01,26.94,26.97,188100.0,16.9986,17.0049,16.9609,16.9797,188100.0
2012-03-27 15:45:00,26.96,26.98,26.9,26.94,236100.0,16.9734,16.986,16.9357,16.9609,236100.0
2012-03-27 15:50:00,26.94,26.99,26.92,26.99,255900.0,16.9609,16.9923,16.9483,16.9923,255900.0
2012-03-27 15:55:00,26.99,26.99,26.91,26.92,323200.0,16.9923,16.9923,16.942,16.9483,323200.0
2012-03-28 09:30:00,27.02,27.3,26.97,27.12,110200.0,17.0112,17.1875,16.9797,17.0742,110200.0
2012-03-28 09:35:00,27.13,27.27,27.13,27.24,75200.0,17.0805,17.1686,17.0805,17.1497,75200.0
2012-03-28 09:40:00,27.25,27.25,27.06,27.09,55900.0,17.156,17.156,17.0364,17.0553,55900.0
2012-03-28 09:45:00,27.1,27.1,26.95,26.97,124300.0,17.0616,17.0616,16.9671,16.9797,124300.0
2012-03-28 09:50:00,26.96,27.04,26.92,26.98,90300.0,16.9734,17.0238,16.9483,16.986,90300.0
2012-03-28 09:55:00,26.99,27.04,26.96,26.98,110300.0,16.9923,17.0238,16.9734,16.986,110300.0
2012-03-28 10:00:00,26.98,27.04,26.98,27.03,83000.0,16.986,17.0238,16.986,17.0175,83000.0
2012-03-28 10:05:00,27.03,27.09,27.01,27.07,108200.0,17.0175,17.0553,17.0049,17.0427,108200.0
2012-03-28 10:10:00,27.06,27.22,27.05,27.22,200800.0,17.0364,17.1371,17.0301,17.1371,200800.0
2012-03-28 10:15:00,27.22,27.24,27.16,27.21,122100.0,17.1371,17.1497,17.0994,17.1308,122100.0
2012-03-28 10:20:00,27.21,27.23,27.14,27.16,266400.0,17.1308,17.1434,17.0868,17.0994,266400.0
2012-03-28 10:25:00,27.16,27.16,27.03,27.03,57800.0,17.0994,17.0994,17.0175,17.0175,57800.0
2012-03-28 10:30:00,27.04,27.05,26.95,26.96,72800.0,17.0238,17.0301,16.9671,16.9734,72800.0
2012-03-28 10:35:00,26.96,26.99,26.92,26.96,83800.0,16.9734,16.9923,16.9483,16.9734,83800.0
2012-03-28 10:40:00,26.96,26.97,26.91,26.93,99000.0,16.9734,16.9797,16.942,16.9546,99000.0
2012-03-28 10:45:00,26.92,26.93,26.79,26.9,217200.0,16.9483,16.9546,16.8664,16.9357,217200.0
2012-03-28 10:50:00,26.9,26.91,26.82,26.89,114600.0,16.9357,16.942,16.8853,16.9294,114600.0
2012-03-28 10:55:00,26.89,26.89,26.71,26.85,123500.0,16.9294,16.9294,16.816,16.9042,123500.0
2012-03-28 11:00:00,26.85,26.87,26.73,26.77,65000.0,16.9042,16.9168,16.8286,16.8538,65000.0
2012-03-28 11:05:00,26.76,26.84,26.74,26.79,50400.0,16.8475,16.8979,16.8349,16.8664,50400.0
2012-03-28 11:10:00,26.79,26.84,26.74,26.79,118900.0,16.8664,16.8979,16.8349,16.8664,118900.0
2012-03-28 11:15:00,26.79,26.79,26.58,26.78,299700.0,16.8664,16.8664,16.7342,16.8601,299700.0
2012-03-28 11:20:00,26.78,26.83,26.63,26.7,277200.0,16.8601,16.8916,16.7657,16.8098,277200.0
2012-03-28 11:25:00,26.71,26.78,26.67,26.74,101400.0,16.816,16.8601,16.7909,16.8349,101400.0
2012-03-28 11:30:00,26.73,26.81,26.72,26.8,50200.0,16.8286,16.879,16.8223,16.8727,50200.0
2012-03-28 11:35:00,26.81,26.86,26.73,26.82,44800.0,16.879,16.9105,16.8286,16.8853,44800.0
2012-03-28 11:40:00,26.82,26.84,26.77,26.81,43500.0,16.8853,16.8979,16.8538,16.879,43500.0
2012-03-28 11:45:00,26.81,26.84,26.78,26.78,41300.0,16.879,16.8979,16.8601,16.8601,41300.0
2012-03-28 11:50:00,26.78,26.81,26.62,26.68,248000.0,16.8601,16.879,16.7594,16.7972,248000.0
2012-03-28 11:55:00,26.67,26.73,26.6,26.7,94300.0,16.7909,16.8286,16.7468,16.8098,94300.0
2012-03-28 12:00:00,26.7,26.72,26.67,26.7,79700.0,16.8098,16.8223,16.7909,16.8098,79700.0
2012-03-28 12:05:00,26.7,26.7,26.62,26.63,38900.0,16.8098,16.8098,16.7594,16.7657,38900.0
2012-03-28 12:10:00,26.63,26.68,26.58,26.61,64500.0,16.7657,16.7972,16.7342,16.7531,64500.0
2012-03-28 12:15:00,26.61,26.71,26.59,26.64,115500.0,16.7531,16.816,16.7405,16.772,115500.0
2012-03-28 12:20:00,26.64,26.65,26.53,26.57,277400.0,16.772,16.7783,16.7027,16.7279,277400.0
2012-03-28 12:25:00,26.58,26.64,26.56,26.62,146100.0,16.7342,16.772,16.7216,16.7594,146100.0
2012-03-28 12:30:00,26.61,26.68,26.6,26.68,57700.0,16.7531,16.7972,16.7468,16.7972,57700.0
2012-03-28 12:35:00,26.68,26.72,26.64,26.67,264000.0,16.7972,16.8223,16.772,16.7909,264000.0
2012-03-28 12:40:00,26.67,26.7,26.66,26.69,40700.0,16.7909,16.8098,16.7846,16.8035,40700.0
2012-03-28 12:45:00,26.68,26.78,26.68,26.76,37400.0,16.7972,16.8601,16.7972,16.8475,37400.0
2012-03-28 12:50:00,26.77,26.79,26.73,26.74,30200.0,16.8538,16.8664,16.8286,16.8349,30200.0
2012-03-28 12:55:00,26.74,26.75,26.68,26.69,20000.0,16.8349,16.8412,16.7972,16.8035,20000.0
2012-03-28 13:00:00,26.68,26.71,26.66,26.69,24500.0,16.7972,16.816,16.7846,16.8035,24500.0
2012-03-28 13:05:00,26.7,26.7,26.66,26.67,37300.0,16.8098,16.8098,16.7846,16.7909,37300.0
2012-03-28 13:10:00,26.67,26.67,26.64,26.65,53400.0,16.7909,16.7909,16.772,16.7783,53400.0
2012-03-28 13:15:00,26.65,26.76,26.65,26.76,29400.0,16.7783,16.8475,16.7783,16.8475,29400.0
2012-03-28 13:20:00,26.76,26.77,26.66,26.7,67200.0,16.8475,16.8538,16.7846,16.8098,67200.0
2012-03-28 13:25:00,26.7,26.71,26.68,26.7,45900.0,16.8098,16.816,16.7972,16.8098,45900.0
2012-03-28 13:30:00,26.69,26.72,26.67,26.7,51200.0,16.8035,16.8223,16.7909,16.8098,51200.0
2012-03-28 13:35:00,26.7,26.76,26.7,26.75,42000.0,16.8098,16.8475,16.8098,16.8412,42000.0
2012-03-28 13:40:00,26.75,26.78,26.73,26.74,29700.0,16.8412,16.8601,16.8286,16.8349,29700.0
2012-03-28 13:45:00,26.73,26.74,26.7,26.71,42400.0,16.8286,16.8349,16.8098,16.816,42400.0
2012-03-28 13:50:00,26.72,26.73,26.67,26.73,84700.0,16.8223,16.8286,16.7909,16.8286,84700.0
2012-03-28 13:55:00,26.72,26.73,26.68,26.7,47000.0,16.8223,16.8286,16.7972,16.8098,47000.0
2012-03-28 14:00:00,26.7,26.7,26.6,26.61,54700.0,16.8098,16.8098,16.7468,16.7531,54700.0
2012-03-28 14:05:00,26.6,26.66,26.55,26.66,112700.0,16.7468,16.7846,16.7153,16.7846,112700.0
2012-03-28 14:10:00,26.66,26.68,26.6,26.65,63100.0,16.7846,16.7972,16.7468,16.7783,63100.0
2012-03-28 14:15:00,26.66,26.66,26.58,26.58,63400.0,16.7846,16.7846,16.7342,16.7342,63400.0
2012-03-28 14:20:00,26.58,26.63,26.58,26.61,53700.0,16.7342,16.7657,16.7342,16.7531,53700.0
2012-03-28 14:25:00,26.61,26.67,26.57,26.66,226600.0,16.7531,16.7909,16.7279,16.7846,226600.0
2012-03-28 14:30:00,26.67,26.69,26.63,26.68,59300.0,16.7909,16.8035,16.7657,16.7972,59300.0
2012-03-28 14:35:00,26.68,26.69,26.66,26.69,41500.0,16.7972,16.8035,16.7846,16.8035,41500.0
2012-03-28 14:40:00,26.69,26.69,26.66,26.67,50600.0,16.8035,16.8035,16.7846,16.7909,50600.0
2012-03-28 14:45:00,26.67,26.74,26.64,26.66,111000.0,16.7909,16.8349,16.772,16.7846,111000.0
2012-03-28 14:50:00,26.67,26.69,26.64,26.68,46700.0,16.7909,16.8035,16.772,16.7972,46700.0
2012-03-28 14:55:00,26.68,26.7,26.63,26.69,74500.0,16.7972,16.8098,16.7657,16.8035,74500.0
2012-03-28 15:00:00,26.69,26.77,26.69,26.74,155700.0,16.8035,16.8538,16.8035,16.8349,155700.0
2012-03-28 15:05:00,26.74,26.75,26.71,26.75,106900.0,16.8349,16.8412,16.816,16.8412,106900.0
2012-03-28 15:10:00,26.75,26.75,26.63,26.64,114200.0,16.8412,16.8412,16.7657,16.772,114200.0
2012-03-28 15:15:00,26.64,26.65,26.61,26.61,79600.0,16.772,16.7783,16.7531,16.7531,79600.0
2012-03-28 15:20:00,26.61,26.69,26.6,26.68,276700.0,16.7531,16.8035,16.7468,16.7972,276700.0
2012-03-28 15:25:00,26.68,26.68,26.6,26.6,219600.0,16.7972,16.7972,16.7468,16.7468,219600.0
2012-03-28 15:30:00,26.6,26.64,26.57,26.63,182800.0,16.7468,16.772,16.7279,16.7657,182800.0
2012-03-28 15:35:00,26.63,26.63,26.55,26.55,361200.0,16.7657,16.7657,16.7153,16.7153,361200.0
2012-03-28 15:40:00,26.55,26.59,26.53,26.58,244600.0,16.7153,16.7405,16.7027,16.7342,244600.0
2012-03-28 15:45:00,26.59,26.7,26.57,26.69,354800.0,16.7405,16.8098,16.7279,16.8035,354800.0
2012-03-28 15:50:00,26.69,26.69,26.61,26.62,249600.0,16.8035,16.8035,16.7531,16.7594,249600.0
2012-03-28 15:55:00,26.62,26.67,26.61,26.63,372800.0,16.7594,16.7909,16.7531,16.7657,372800.0
2012-03-29 09:30:00,25.37,25.48,24.62,24.95,1689300.0,15.9724,16.0417,15.5002,15.708,1689300.0
2012-03-29 09:35:00,24.93,25.01,24.68,24.75,901900.0,15.6954,15.7458,15.538,15.5821,901900.0
2012-03-29 09:40:00,24.75,24.99,24.72,24.84,915700.0,15.5821,15.7332,15.5632,15.6387,915700.0
2012-03-29 09:45:00,24.82,25.11,24.82,25.1,834800.0,15.6261,15.8087,15.6261,15.8024,834800.0
2012-03-29 09:50:00,25.09,25.17,24.9,25.08,565100.0,15.7961,15.8465,15.6765,15.7898,565100.0
2012-03-29 09:55:00,25.07,25.15,24.8,24.97,598300.0,15.7835,15.8339,15.6136,15.7206,598300.0
2012-03-29 10:00:00,24.97,25.29,24.97,25.22,566700.0,15.7206,15.922,15.7206,15.878,566700.0
2012-03-29 10:05:00,25.21,25.42,25.03,25.15,590700.0,15.8717,16.0039,15.7584,15.8339,590700.0
2012-03-29 10:10:00,25.15,25.16,24.85,24.95,447100.0,15.8339,15.8402,15.645,15.708,447100.0
2012-03-29 10:15:00,24.95,25.06,24.86,24.91,359200.0,15.708,15.7772,15.6513,15.6828,359200.0
2012-03-29 10:20:00,24.91,25.04,24.9,25.01,203100.0,15.6828,15.7647,15.6765,15.7458,203100.0
2012-03-29 10:25:00,25.01,25.08,24.9,24.93,193800.0,15.7458,15.7898,15.6765,15.6954,193800.0
2012-03-29 10:30:00,24.93,25.03,24.91,24.91,196700.0,15.6954,15.7584,15.6828,15.6828,196700.0
2012-03-29 10:35:00,24.92,25.03,24.92,24.94,226700.0,15.6891,15.7584,15.6891,15.7017,226700.0
2012-03-29 10:40:00,24.94,25.0,24.69,24.69,375200.0,15.7017,15.7395,15.5443,15.5443,375200.0
2012-03-29 10:45:00,24.7,24.7,24.2,24.28,1454700.0,15.5506,15.5506,15.2358,15.2862,1454700.0
2012-03-29 10:50:00,24.32,24.53,24.2,24.47,608400.0,15.3114,15.4436,15.2358,15.4058,608400.0
2012-03-29 10:55:00,24.48,24.49,24.28,24.39,367800.0,15.4121,15.4184,15.2862,15.3554,367800.0
2012-03-29 11:00:00,24.39,24.51,24.36,24.47,411200.0,15.3554,15.431,15.3365,15.4058,411200.0
2012-03-29 11:05:00,24.47,24.5,24.41,24.44,182000.0,15.4058,15.4247,15.368,15.3869,182000.0
2012-03-29 11:10:00,24.43,24.5,24.43,24.46,145500.0,15.3806,15.4247,15.3806,15.3995,145500.0
2012-03-29 11:15:00,24.46,24.46,24.1,24.11,654500.0,15.3995,15.3995,15.1728,15.1791,654500.0
2012-03-29 11:20:00,24.11,24.25,24.08,24.23,693400.0,15.1791,15.2673,15.1603,15.2547,693400.0
2012-03-29 11:25:00,24.23,24.23,24.07,24.14,565000.0,15.2547,15.2547,15.154,15.198,565000.0
2012-03-29 11:30:00,24.14,24.18,24.05,24.15,596100.0,15.198,15.2232,15.1414,15.2043,596100.0
2012-03-29 11:35:00,24.14,24.17,24.09,24.11,268000.0,15.198,15.2169,15.1666,15.1791,268000.0
2012-03-29 11:40:00,24.12,24.16,24.11,24.12,173100.0,15.1854,15.2106,15.1791,15.1854,173100.0
2012-03-29 11:45:00,24.11,24.15,24.1,24.1,193200.0,15.1791,15.2043,15.1728,15.1728,193200.0
2012-03-29 11:50:00,24.1,24.16,24.05,24.07,393700.0,15.1728,15.2106,15.1414,15.154,393700.0
2012-03-29 11:55:00,24.07,24.15,23.96,24.1,890800.0,15.154,15.2043,15.0847,15.1728,890800.0
2012-03-29 12:00:00,24.09,24.24,24.08,24.19,471200.0,15.1666,15.261,15.1603,15.2295,471200.0
2012-03-29 12:05:00,24.19,24.21,24.0,24.14,478800.0,15.2295,15.2421,15.1099,15.198,478800.0
2012-03-29 12:10:00,24.13,24.19,24.12,24.19,230100.0,15.1917,15.2295,15.1854,15.2295,230100.0
2012-03-29 12:15:00,24.19,24.39,24.16,24.33,450000.0,15.2295,15.3554,15.2106,15.3177,450000.0
2012-03-29 12:20:00,24.33,24.43,24.24,24.34,400500.0,15.3177,15.3806,15.261,15.3239,400500.0
2012-03-29 12:25:00,24.35,24.5,24.35,24.48,257900.0,15.3302,15.4247,15.3302,15.4121,257900.0
2012-03-29 12:30:00,24.49,24.49,24.27,24.29,264400.0,15.4184,15.4184,15.2799,15.2925,264400.0
2012-03-29 12:35:00,24.29,24.41,24.29,24.39,398500.0,15.2925,15.368,15.2925,15.3554,398500.0
2012-03-29 12:40:00,24.39,24.41,24.34,24.38,232700.0,15.3554,15.368,15.3239,15.3491,232700.0
2012-03-29 12:45:00,24.38,24.39,24.35,24.38,63500.0,15.3491,15.3554,15.3302,15.3491,63500.0
2012-03-29 12:50:00,24.38,24.5,24.38,24.45,248300.0,15.3491,15.4247,15.3491,15.3932,248300.0
2012-03-29 12:55:00,24.46,24.6,24.45,24.59,409000.0,15.3995,15.4876,15.3932,15.4813,409000.0
2012-03-29 13:00:00,24.6,24.75,24.59,24.69,381700.0,15.4876,15.5821,15.4813,15.5443,381700.0
2012-03-29 13:05:00,24.7,24.73,24.6,24.62,239600.0,15.5506,15.5695,15.4876,15.5002,239600.0
2012-03-29 13:10:00,24.62,24.71,24.56,24.66,214400.0,15.5002,15.5569,15.4625,15.5254,214400.0
2012-03-29 13:15:00,24.67,24.67,24.56,24.63,170200.0,15.5317,15.5317,15.4625,15.5065,170200.0
2012-03-29 13:20:00,24.64,24.71,24.62,24.66,122800.0,15.5128,15.5569,15.5002,15.5254,122800.0
2012-03-29 13:25:00,24.65,24.68,24.65,24.65,85600.0,15.5191,15.538,15.5191,15.5191,85600.0
2012-03-29 13:30:00,24.65,24.66,24.61,24.62,82600.0,15.5191,15.5254,15.4939,15.5002,82600.0
2012-03-29 13:35:00,24.62,24.69,24.62,24.69,109500.0,15.5002,15.5443,15.5002,15.5443,109500.0
2012-03-29 13:40:00,24.69,24.69,24.59,24.59,88800.0,15.5443,15.5443,15.4813,15.4813,88800.0
2012-03-29 13:45:00,24.58,24.62,24.48,24.58,194400.0,15.475,15.5002,15.4121,15.475,194400.0
2012-03-29 13:50:00,24.59,24.65,24.56,24.65,310000.0,15.4813,15.5191,15.4625,15.5191,310000.0
2012-03-29 13:55:00,24.65,24.68,24.64,24.66,113700.0,15.5191,15.538,15.5128,15.5254,113700.0
2012-03-29 14:00:00,24.66,24.82,24.65,24.71,231600.0,15.5254,15.6261,15.5191,15.5569,231600.0
2012-03-29 14:05:00,24.7,24.71,24.66,24.67,82900.0,15.5506,15.5569,15.5254,15.5317,82900.0
2012-03-29 14:10:00,24.66,24.67,24.58,24.65,131900.0,15.5254,15.5317,15.475,15.5191,131900.0
2012-03-29 14:15:00,24.64,24.72,24.62,24.72,93000.0,15.5128,15.5632,15.5002,15.5632,93000.0
2012-03-29 14:20:00,24.72,24.74,24.71,24.71,98700.0,15.5632,15.5758,15.5569,15.5569,98700.0
2012-03-29 14:25:00,24.71,24.72,24.7,24.71,106600.0,15.5569,15.5632,15.5506,15.5569,106600.0
2012-03-29 14:30:00,24.72,24.72,24.63,24.66,146500.0,15.5632,15.5632,15.5065,15.5254,146500.0
2012-03-29 14:35:00,24.66,24.68,24.65,24.66,83900.0,15.5254,15.538,15.5191,15.5254,83900.0
2012-03-29 14:40:00,24.66,24.68,24.57,24.68,145600.0,15.5254,15.538,15.4687,15.538,145600.0
2012-03-29 14:45:00,24.68,24.69,24.6,24.69,146600.0,15.538,15.5443,15.4876,15.5443,146600.0
2012-03-29 14:50:00,24.69,24.77,24.68,24.77,143400.0,15.5443,15.5947,15.538,15.5947,143400.0
2012-03-29 14:55:00,24.76,24.77,24.7,24.7,88400.0,15.5884,15.5947,15.5506,15.5506,88400.0
2012-03-29 15:00:00,24.71,24.73,24.68,24.73,147200.0,15.5569,15.5695,15.538,15.5695,147200.0
2012-03-29 15:05:00,24.73,24.89,24.72,24.84,365500.0,15.5695,15.6702,15.5632,15.6387,365500.0
2012-03-29 15:10:00,24.84,24.87,24.82,24.87,208600.0,15.6387,15.6576,15.6261,15.6576,208600.0
2012-03-29 15:15:00,24.87,24.9,24.86,24.88,150700.0,15.6576,15.6765,15.6513,15.6639,150700.0
2012-03-29 15:20:00,24.88,24.89,24.79,24.79,524200.0,15.6639,15.6702,15.6073,15.6073,524200.0
2012-03-29 15:25:00,24.79,24.79,24.71,24.74,231400.0,15.6073,15.6073,15.5569,15.5758,231400.0
2012-03-29 15:30:00,24.75,24.76,24.7,24.73,173900.0,15.5821,15.5884,15.5506,15.5695,173900.0
2012-03-29 15:35:00,24.74,24.79,24.68,24.7,253100.0,15.5758,15.6073,15.538,15.5506,253100.0
2012-03-29 15:40:00,24.7,24.72,24.65,24.68,220100.0,15.5506,15.5632,15.5191,15.538,220100.0
2012-03-29 15:45:00,24.68,24.73,24.68,24.69,262800.0,15.538,15.5695,15.538,15.5443,262800.0
2012-03-29 15:50:00,24.7,24.82,24.69,24.78,442200.0,15.5506,15.6261,15.5443,15.601,442200.0
2012-03-29 15:55:00,24.79,24.83,24.75,24.76,755400.0,15.6073,15.6324,15.5821,15.5884,755400.0
2012-03-30 09:30:00,24.53,24.57,24.24,24.29,440600.0,15.4436,15.4687,15.261,15.2925,440600.0
2012-03-30 09:35:00,24.29,24.32,23.9,23.91,495100.0,15.2925,15.3114,15.0469,15.0532,495100.0
2012-03-30 09:40:00,23.92,24.15,23.9,24.1,311200.0,15.0595,15.2043,15.0469,15.1728,311200.0
2012-03-30 09:45:00,24.1,24.19,24.04,24.18,232300.0,15.1728,15.2295,15.1351,15.2232,232300.0
2012-03-30 09:50:00,24.18,24.18,24.01,24.08,148100.0,15.2232,15.2232,15.1162,15.1603,148100.0
2012-03-30 09:55:00,24.08,24.09,23.87,23.96,443500.0,15.1603,15.1666,15.028,15.0847,443500.0
2012-03-30 10:00:00,23.95,24.07,23.95,24.02,398800.0,15.0784,15.154,15.0784,15.1225,398800.0
2012-03-30 10:05:00,24.02,24.06,23.97,23.99,219300.0,15.1225,15.1477,15.091,15.1036,219300.0
2012-03-30 10:10:00,23.99,24.0,23.94,23.95,455400.0,15.1036,15.1099,15.0721,15.0784,455400.0
2012-03-30 10:15:00,23.96,23.99,23.85,23.98,388800.0,15.0847,15.1036,15.0155,15.0973,388800.0
2012-03-30 10:20:00,23.98,24.1,23.95,24.07,395500.0,15.0973,15.1728,15.0784,15.154,395500.0
2012-03-30 10:25:00,24.07,24.14,23.99,24.0,274300.0,15.154,15.198,15.1036,15.1099,274300.0
2012-03-30 10:30:00,24.0,24.01,23.92,23.96,167900.0,15.1099,15.1162,15.0595,15.0847,167900.0
2012-03-30 10:35:00,23.96,23.96,23.85,23.89,273100.0,15.0847,15.0847,15.0155,15.0406,273100.0
2012-03-30 10:40:00,23.89,24.03,23.87,24.02,321300.0,15.0406,15.1288,15.028,15.1225,321300.0
2012-03-30 10:45:00,24.03,24.1,23.99,24.09,225800.0,15.1288,15.1728,15.1036,15.1666,225800.0
2012-03-30 10:50:00,24.08,24.09,24.0,24.03,80200.0,15.1603,15.1666,15.1099,15.1288,80200.0
2012-03-30 10:55:00,24.03,24.07,24.0,24.05,221400.0,15.1288,15.154,15.1099,15.1414,221400.0
2012-03-30 11:00:00,24.05,24.17,24.05,24.17,273900.0,15.1414,15.2169,15.1414,15.2169,273900.0
2012-03-30 11:05:00,24.16,24.21,24.14,24.17,163600.0,15.2106,15.2421,15.198,15.2169,163600.0
2012-03-30 11:10:00,24.17,24.21,24.15,24.16,127200.0,15.2169,15.2421,15.2043,15.2106,127200.0
2012-03-30 11:15:00,24.16,24.17,24.06,24.07,162700.0,15.2106,15.2169,15.1477,15.154,162700.0
2012-03-30 11:20:00,24.07,24.08,24.01,24.04,83300.0,15.154,15.1603,15.1162,15.1351,83300.0
2012-03-30 11:25:00,24.04,24.23,24.03,24.22,274500.0,15.1351,15.2547,15.1288,15.2484,274500.0
2012-03-30 11:30:00,24.21,24.22,24.1,24.15,112800.0,15.2421,15.2484,15.1728,15.2043,112800.0
2012-03-30 11:35:00,24.15,24.23,24.14,24.22,117300.0,15.2043,15.2547,15.198,15.2484,117300.0
2012-03-30 11:40:00,24.23,24.29,24.2,24.22,268300.0,15.2547,15.2925,15.2358,15.2484,268300.0
2012-03-30 11:45:00,24.23,24.23,24.14,24.14,92500.0,15.2547,15.2547,15.198,15.198,92500.0
2012-03-30 11:50:00,24.14,24.19,24.1,24.14,82300.0,15.198,15.2295,15.1728,15.198,82300.0
2012-03-30 11:55:00,24.14,24.19,24.14,24.18,53100.0,15.198,15.2295,15.198,15.2232,53100.0
2012-03-30 12:00:00,24.19,24.2,24.16,24.17,97600.0,15.2295,15.2358,15.2106,15.2169,97600.0
2012-03-30 12:05:00,24.17,24.17,24.13,24.13,140500.0,15.2169,15.2169,15.1917,15.1917,140500.0
2012-03-30 12:10:00,24.14,24.14,24.11,24.14,40300.0,15.198,15.198,15.1791,15.198,40300.0
2012-03-30 12:15:00,24.14,24.21,24.14,24.21,64500.0,15.198,15.2421,15.198,15.2421,64500.0
2012-03-30 12:20:00,24.21,24.26,24.19,24.2,74700.0,15.2421,15.2736,15.2295,15.2358,74700.0
2012-03-30 12:25:00,24.2,24.22,24.18,24.18,122600.0,15.2358,15.2484,15.2232,15.2232,122600.0
2012-03-30 12:30:00,24.19,24.22,24.06,24.06,275300.0,15.2295,15.2484,15.1477,15.1477,275300.0
2012-03-30 12:35:00,24.07,24.11,24.05,24.07,93900.0,15.154,15.1791,15.1414,15.154,93900.0
2012-03-30 12:40:00,24.07,24.13,24.05,24.12,50300.0,15.154,15.1917,15.1414,15.1854,50300.0
2012-03-30 12:45:00,24.12,24.12,24.08,24.1,58100.0,15.1854,15.1854,15.1603,15.1728,58100.0
2012-03-30 12:50:00,24.11,24.12,24.1,24.11,25500.0,15.1791,15.1854,15.1728,15.1791,25500.0
2012-03-30 12:55:00,24.11,24.13,24.06,24.07,168700.0,15.1791,15.1917,15.1477,15.154,168700.0
2012-03-30 13:00:00,24.08,24.08,24.01,24.02,109000.0,15.1603,15.1603,15.1162,15.1225,109000.0
2012-03-30 13:05:00,24.03,24.16,24.02,24.16,109000.0,15.1288,15.2106,15.1225,15.2106,109000.0
2012-03-30 13:10:00,24.16,24.19,24.16,24.17,60500.0,15.2106,15.2295,15.2106,15.2169,60500.0
2012-03-30 13:15:00,24.16,24.17,24.12,24.17,83500.0,15.2106,15.2169,15.1854,15.2169,83500.0
2012-03-30 13:20:00,24.18,24.2,24.15,24.15,45300.0,15.2232,15.2358,15.2043,15.2043,45300.0
2012-03-30 13:25:00,24.15,24.16,24.09,24.13,70700.0,15.2043,15.2106,15.1666,15.1917,70700.0
2012-03-30 13:30:00,24.14,24.14,24.11,24.12,26800.0,15.198,15.198,15.1791,15.1854,26800.0
2012-03-30 13:35:00,24.13,24.13,24.05,24.06,96200.0,15.1917,15.1917,15.1414,15.1477,96200.0
2012-03-30 13:40:00,24.06,24.06,23.99,23.99,139000.0,15.1477,15.1477,15.1036,15.1036,139000.0
2012-03-30 13:45:00,24.0,24.0,23.96,23.98,105300.0,15.1099,15.1099,15.0847,15.0973,105300.0
2012-03-30 13:50:00,23.97,23.98,23.94,23.98,154300.0,15.091,15.0973,15.0721,15.0973,154300.0
2012-03-30 13:55:00,23.98,24.0,23.95,23.98,134100.0,15.0973,15.1099,15.0784,15.0973,134100.0
2012-03-30 14:00:00,23.99,23.99,23.93,23.96,127300.0,15.1036,15.1036,15.0658,15.0847,127300.0
2012-03-30 14:05:00,23.96,24.0,23.94,23.98,132700.0,15.0847,15.1099,15.0721,15.0973,132700.0
2012-03-30 14:10:00,23.98,23.98,23.97,23.98,39600.0,15.0973,15.0973,15.091,15.0973,39600.0
2012-03-30 14:15:00,23.98,23.98,23.91,23.93,108400.0,15.0973,15.0973,15.0532,15.0658,108400.0
2012-03-30 14:20:00,23.92,23.98,23.92,23.95,302800.0,15.0595,15.0973,15.0595,15.0784,302800.0
2012-03-30 14:25:00,23.96,23.96,23.91,23.91,108900.0,15.0847,15.0847,15.0532,15.0532,108900.0
2012-03-30 14:30:00,23.92,23.95,23.88,23.88,159200.0,15.0595,15.0784,15.0343,15.0343,159200.0
2012-03-30 14:35:00,23.88,23.88,23.85,23.87,127500.0,15.0343,15.0343,15.0155,15.028,127500.0
2012-03-30 14:40:00,23.87,23.92,23.87,23.92,402500.0,15.028,15.0595,15.028,15.0595,402500.0
2012-03-30 14:45:00,23.92,23.94,23.88,23.89,255400.0,15.0595,15.0721,15.0343,15.0406,255400.0
2012-03-30 14:50:00,23.89,23.89,23.85,23.85,114500.0,15.0406,15.0406,15.0155,15.0155,114500.0
2012-03-30 14:55:00,23.85,23.86,23.77,23.77,179500.0,15.0155,15.0217,14.9651,14.9651,179500.0
2012-03-30 15:00:00,23.78,23.81,23.77,23.78,156900.0,14.9714,14.9903,14.9651,14.9714,156900.0
2012-03-30 15:05:00,23.77,23.84,23.74,23.82,292400.0,14.9651,15.0092,14.9462,14.9966,292400.0
2012-03-30 15:10:00,23.83,23.83,23.79,23.8,300700.0,15.0029,15.0029,14.9777,14.984,300700.0
2012-03-30 15:15:00,23.8,23.82,23.77,23.79,441900.0,14.984,14.9966,14.9651,14.9777,441900.0
2012-03-30 15:20:00,23.78,23.78,23.71,23.73,481100.0,14.9714,14.9714,14.9273,14.9399,481100.0
2012-03-30 15:25:00,23.72,23.73,23.62,23.69,311900.0,14.9336,14.9399,14.8707,14.9147,311900.0
2012-03-30 15:30:00,23.69,23.76,23.68,23.74,185200.0,14.9147,14.9588,14.9084,14.9462,185200.0
2012-03-30 15:35:00,23.75,23.75,23.66,23.67,169300.0,14.9525,14.9525,14.8958,14.9021,169300.0
2012-03-30 15:40:00,23.67,23.68,23.62,23.67,381000.0,14.9021,14.9084,14.8707,14.9021,381000.0
2012-03-30 15:45:00,23.67,23.7,23.61,23.62,438100.0,14.9021,14.921,14.8644,14.8707,438100.0
2012-03-30 15:50:00,23.61,23.74,23.61,23.74,469000.0,14.8644,14.9462,14.8644,14.9462,469000.0
2012-03-30 15:55:00,23.73,23.76,23.66,23.68,703600.0,14.9399,14.9588,14.8958,14.9084,703600.0
2012-04-02 09:30:00,23.24,23.55,22.8,23.35,871300.0,14.6314,14.8266,14.3544,14.7007,871300.0
2012-04-02 09:35:00,23.33,23.74,23.33,23.71,330200.0,14.6881,14.9462,14.6881,14.9273,330200.0
2012-04-02 09:40:00,23.71,23.8,23.63,23.7,379000.0,14.9273,14.984,14.8769,14.921,379000.0
2012-04-02 09:45:00,23.69,23.7,23.54,23.56,202400.0,14.9147,14.921,14.8203,14.8329,202400.0
2012-04-02 09:50:00,23.57,23.65,23.52,23.64,132800.0,14.8392,14.8895,14.8077,14.8832,132800.0
2012-04-02 09:55:00,23.64,23.65,23.55,23.55,103300.0,14.8832,14.8895,14.8266,14.8266,103300.0
2012-04-02 10:00:00,23.55,23.61,23.55,23.59,117600.0,14.8266,14.8644,14.8266,14.8518,117600.0
2012-04-02 10:05:00,23.58,23.61,23.56,23.59,157800.0,14.8455,14.8644,14.8329,14.8518,157800.0
2012-04-02 10:10:00,23.6,23.61,23.56,23.57,77000.0,14.8581,14.8644,14.8329,14.8392,77000.0
2012-04-02 10:15:00,23.57,23.57,23.46,23.47,155500.0,14.8392,14.8392,14.7699,14.7762,155500.0
2012-04-02 10:20:00,23.48,23.6,23.48,23.54,250400.0,14.7825,14.8581,14.7825,14.8203,250400.0
2012-04-02 10:25:00,23.54,23.55,23.47,23.47,78600.0,14.8203,14.8266,14.7762,14.7762,78600.0
2012-04-02 10:30:00,23.47,23.51,23.47,23.49,79400.0,14.7762,14.8014,14.7762,14.7888,79400.0
2012-04-02 10:35:00,23.48,23.51,23.42,23.46,146800.0,14.7825,14.8014,14.7447,14.7699,146800.0
2012-04-02 10:40:00,23.46,23.5,23.46,23.48,95000.0,14.7699,14.7951,14.7699,14.7825,95000.0
2012-04-02 10:45:00,23.47,23.55,23.46,23.49,248300.0,14.7762,14.8266,14.7699,14.7888,248300.0
2012-04-02 10:50:00,23.49,23.52,23.46,23.46,94000.0,14.7888,14.8077,14.7699,14.7699,94000.0
2012-04-02 10:55:00,23.47,23.5,23.43,23.43,85300.0,14.7762,14.7951,14.751,14.751,85300.0
2012-04-02 11:00:00,23.44,23.53,23.43,23.53,135700.0,14.7573,14.814,14.751,14.814,135700.0
2012-04-02 11:05:00,23.53,23.58,23.52,23.57,83600.0,14.814,14.8455,14.8077,14.8392,83600.0
2012-04-02 11:10:00,23.57,23.61,23.55,23.56,91400.0,14.8392,14.8644,14.8266,14.8329,91400.0
2012-04-02 11:15:00,23.56,23.59,23.52,23.52,86100.0,14.8329,14.8518,14.8077,14.8077,86100.0
2012-04-02 11:20:00,23.53,23.56,23.52,23.56,71300.0,14.814,14.8329,14.8077,14.8329,71300.0
2012-04-02 11:25:00,23.56,23.59,23.52,23.52,88700.0,14.8329,14.8518,14.8077,14.8077,88700.0
2012-04-02 11:30:00,23.52,23.58,23.51,23.57,68400.0,14.8077,14.8455,14.8014,14.8392,68400.0
2012-04-02 11:35:00,23.58,23.59,23.53,23.53,85900.0,14.8455,14.8518,14.814,14.814,85900.0
2012-04-02 11:40:00,23.52,23.57,23.51,23.55,85000.0,14.8077,14.8392,14.8014,14.8266,85000.0
2012-04-02 11:45:00,23.55,23.58,23.54,23.56,63000.0,14.8266,14.8455,14.8203,14.8329,63000.0
2012-04-02 11:50:00,23.57,23.6,23.56,23.6,57000.0,14.8392,14.8581,14.8329,14.8581,57000.0
2012-04-02 11:55:00,23.6,23.6,23.58,23.6,46700.0,14.8581,14.8581,14.8455,14.8581,46700.0
2012-04-02 12:00:00,23.59,23.62,23.59,23.6,134100.0,14.8518,14.8707,14.8518,14.8581,134100.0
2012-04-02 12:05:00,23.59,23.61,23.58,23.59,242800.0,14.8518,14.8644,14.8455,14.8518,242800.0
2012-04-02 12:10:00,23.59,23.6,23.59,23.59,34700.0,14.8518,14.8581,14.8518,14.8518,34700.0
2012-04-02 12:15:00,23.6,23.71,23.59,23.69,151300.0,14.8581,14.9273,14.8518,14.9147,151300.0
2012-04-02 12:20:00,23.7,23.7,23.65,23.7,47100.0,14.921,14.921,14.8895,14.921,47100.0
2012-04-02 12:25:00,23.69,23.73,23.66,23.69,117300.0,14.9147,14.9399,14.8958,14.9147,117300.0
2012-04-02 12:30:00,23.69,23.71,23.67,23.7,63000.0,14.9147,14.9273,14.9021,14.921,63000.0
2012-04-02 12:35:00,23.71,23.72,23.67,23.7,85600.0,14.9273,14.9336,14.9021,14.921,85600.0
2012-04-02 12:40:00,23.7,23.73,23.69,23.7,134000.0,14.921,14.9399,14.9147,14.921,134000.0
2012-04-02 12:45:00,23.7,23.7,23.69,23.69,21200.0,14.921,14.921,14.9147,14.9147,21200.0
2012-04-02 12:50:00,23.7,23.71,23.64,23.66,62400.0,14.921,14.9273,14.8832,14.8958,62400.0
2012-04-02 12:55:00,23.65,23.66,23.64,23.64,22100.0,14.8895,14.8958,14.8832,14.8832,22100.0
2012-04-02 13:00:00,23.65,23.65,23.6,23.6,40800.0,14.8895,14.8895,14.8581,14.8581,40800.0
2012-04-02 13:05:00,23.6,23.62,23.58,23.62,50900.0,14.8581,14.8707,14.8455,14.8707,50900.0
2012-04-02 13:10:00,23.62,23.64,23.62,23.62,44900.0,14.8707,14.8832,14.8707,14.8707,44900.0
2012-04-02 13:15:00,23.62,23.62,23.55,23.55,140900.0,14.8707,14.8707,14.8266,14.8266,140900.0
2012-04-02 13:20:00,23.56,23.62,23.55,23.61,118200.0,14.8329,14.8707,14.8266,14.8644,118200.0
2012-04-02 13:25:00,23.61,23.63,23.57,23.62,161000.0,14.8644,14.8769,14.8392,14.8707,161000.0
2012-04-02 13:30:00,23.62,23.65,23.61,23.65,67000.0,14.8707,14.8895,14.8644,14.8895,67000.0
2012-04-02 13:35:00,23.65,23.65,23.62,23.63,40600.0,14.8895,14.8895,14.8707,14.8769,40600.0
2012-04-02 13:40:00,23.62,23.63,23.61,23.61,24400.0,14.8707,14.8769,14.8644,14.8644,24400.0
2012-04-02 13:45:00,23.62,23.62,23.6,23.6,32500.0,14.8707,14.8707,14.8581,14.8581,32500.0
2012-04-02 13:50:00,23.6,23.63,23.6,23.61,176300.0,14.8581,14.8769,14.8581,14.8644,176300.0
2012-04-02 13:55:00,23.61,23.65,23.6,23.65,32300.0,14.8644,14.8895,14.8581,14.8895,32300.0
2012-04-02 14:00:00,23.64,23.67,23.64,23.65,197100.0,14.8832,14.9021,14.8832,14.8895,197100.0
2012-04-02 14:05:00,23.66,23.68,23.64,23.68,59700.0,14.8958,14.9084,14.8832,14.9084,59700.0
2012-04-02 14:10:00,23.67,23.71,23.67,23.69,186800.0,14.9021,14.9273,14.9021,14.9147,186800.0
2012-04-02 14:15:00,23.7,23.74,23.68,23.72,142600.0,14.921,14.9462,14.9084,14.9336,142600.0
2012-04-02 14:20:00,23.71,23.75,23.71,23.73,86300.0,14.9273,14.9525,14.9273,14.9399,86300.0
2012-04-02 14:25:00,23.73,23.74,23.7,23.7,138700.0,14.9399,14.9462,14.921,14.921,138700.0
2012-04-02 14:30:00,23.71,23.72,23.7,23.71,36900.0,14.9273,14.9336,14.921,14.9273,36900.0
2012-04-02 14:35:00,23.71,23.75,23.7,23.73,73000.0,14.9273,14.9525,14.921,14.9399,73000.0
2012-04-02 14:40:00,23.73,23.77,23.73,23.75,178300.0,14.9399,14.9651,14.9399,14.9525,178300.0
2012-04-02 14:45:00,23.75,23.75,23.7,23.73,92400.0,14.9525,14.9525,14.921,14.9399,92400.0
2012-04-02 14:50:00,23.73,23.74,23.7,23.71,50500.0,14.9399,14.9462,14.921,14.9273,50500.0
2012-04-02 14:55:00,23.72,23.76,23.71,23.72,220500.0,14.9336,14.9588,14.9273,14.9336,220500.0
2012-04-02 15:00:00,23.74,23.75,23.72,23.74,151400.0,14.9462,14.9525,14.9336,14.9462,151400.0
2012-04-02 15:05:00,23.74,23.76,23.73,23.74,89800.0,14.9462,14.9588,14.9399,14.9462,89800.0
2012-04-02 15:10:00,23.75,23.79,23.74,23.78,165900.0,14.9525,14.9777,14.9462,14.9714,165900.0
2012-04-02 15:15:00,23.78,23.78,23.75,23.75,81100.0,14.9714,14.9714,14.9525,14.9525,81100.0
2012-04-02 15:20:00,23.76,23.76,23.75,23.75,105200.0,14.9588,14.9588,14.9525,14.9525,105200.0
2012-04-02 15:25:00,23.75,23.8,23.75,23.76,167200.0,14.9525,14.984,14.9525,14.9588,167200.0
2012-04-02 15:30:00,23.76,23.76,23.75,23.75,107400.0,14.9588,14.9588,14.9525,14.9525,107400.0
2012-04-02 15:35:00,23.75,23.76,23.67,23.7,255500.0,14.9525,14.9588,14.9021,14.921,255500.0
2012-04-02 15:40:00,23.7,23.71,23.64,23.7,221600.0,14.921,14.9273,14.8832,14.921,221600.0
2012-04-02 15:45:00,23.7,23.7,23.64,23.64,198100.0,14.921,14.921,14.8832,14.8832,198100.0
2012-04-02 15:50:00,23.65,23.7,23.64,23.68,380700.0,14.8895,14.921,14.8832,14.9084,380700.0
2012-04-02 15:55:00,23.68,23.68,23.59,23.64,729800.0,14.9084,14.9084,14.8518,14.8832,729800.0
2012-04-03 09:30:00,23.37,23.63,23.3,23.61,243500.0,14.7133,14.8769,14.6692,14.8644,243500.0
2012-04-03 09:35:00,23.6,23.66,23.5,23.65,173800.0,14.8581,14.8958,14.7951,14.8895,173800.0
2012-04-03 09:40:00,23.66,23.66,23.49,23.58,238100.0,14.8958,14.8958,14.7888,14.8455,238100.0
2012-04-03 09:45:00,23.59,23.59,23.5,23.58,120100.0,14.8518,14.8518,14.7951,14.8455,120100.0
2012-04-03 09:50:00,23.57,23.66,23.57,23.65,146600.0,14.8392,14.8958,14.8392,14.8895,146600.0
2012-04-03 09:55:00,23.65,23.78,23.65,23.71,143800.0,14.8895,14.9714,14.8895,14.9273,143800.0
2012-04-03 10:00:00,23.71,23.84,23.64,23.84,181700.0,14.9273,15.0092,14.8832,15.0092,181700.0
2012-04-03 10:05:00,23.84,23.85,23.8,23.8,102200.0,15.0092,15.0155,14.984,14.984,102200.0
2012-04-03 10:10:00,23.81,23.86,23.8,23.8,184300.0,14.9903,15.0217,14.984,14.984,184300.0
2012-04-03 10:15:00,23.8,23.8,23.72,23.77,133200.0,14.984,14.984,14.9336,14.9651,133200.0
2012-04-03 10:20:00,23.77,23.82,23.75,23.81,129700.0,14.9651,14.9966,14.9525,14.9903,129700.0
2012-04-03 10:25:00,23.82,23.84,23.79,23.79,63100.0,14.9966,15.0092,14.9777,14.9777,63100.0
2012-04-03 10:30:00,23.79,23.83,23.74,23.79,120800.0,14.9777,15.0029,14.9462,14.9777,120800.0
2012-04-03 10:35:00,23.78,23.82,23.76,23.76,105600.0,14.9714,14.9966,14.9588,14.9588,105600.0
2012-04-03 10:40:00,23.76,23.8,23.74,23.78,109700.0,14.9588,14.984,14.9462,14.9714,109700.0
2012-04-03 10:45:00,23.78,23.8,23.74,23.77,53900.0,14.9714,14.984,14.9462,14.9651,53900.0
2012-04-03 10:50:00,23.78,23.79,23.76,23.79,59800.0,14.9714,14.9777,14.9588,14.9777,59800.0
2012-04-03 10:55:00,23.79,23.8,23.76,23.78,164100.0,14.9777,14.984,14.9588,14.9714,164100.0
2012-04-03 11:00:00,23.78,23.83,23.77,23.83,143000.0,14.9714,15.0029,14.9651,15.0029,143000.0
2012-04-03 11:05:00,23.83,23.86,23.79,23.85,96400.0,15.0029,15.0217,14.9777,15.0155,96400.0
2012-04-03 11:10:00,23.85,23.91,23.84,23.85,98300.0,15.0155,15.0532,15.0092,15.0155,98300.0
2012-04-03 11:15:00,23.85,23.86,23.81,23.81,54900.0,15.0155,15.0217,14.9903,14.9903,54900.0
2012-04-03 11:20:00,23.82,23.83,23.75,23.8,82900.0,14.9966,15.0029,14.9525,14.984,82900.0
2012-04-03 11:25:00,23.79,23.8,23.69,23.7,65600.0,14.9777,14.984,14.9147,14.921,65600.0
2012-04-03 11:30:00,23.7,23.73,23.66,23.69,106000.0,14.921,14.9399,14.8958,14.9147,106000.0
2012-04-03 11:35:00,23.69,23.71,23.62,23.68,108200.0,14.9147,14.9273,14.8707,14.9084,108200.0
2012-04-03 11:40:00,23.68,23.79,23.67,23.77,170700.0,14.9084,14.9777,14.9021,14.9651,170700.0
2012-04-03 11:45:00,23.77,23.78,23.67,23.67,83400.0,14.9651,14.9714,14.9021,14.9021,83400.0
2012-04-03 11:50:00,23.67,23.72,23.67,23.71,50700.0,14.9021,14.9336,14.9021,14.9273,50700.0
2012-04-03 11:55:00,23.71,23.71,23.68,23.7,46300.0,14.9273,14.9273,14.9084,14.921,46300.0
2012-04-03 12:00:00,23.7,23.73,23.69,23.73,64300.0,14.921,14.9399,14.9147,14.9399,64300.0
2012-04-03 12:05:00,23.72,23.75,23.71,23.73,65100.0,14.9336,14.9525,14.9273,14.9399,65100.0
2012-04-03 12:10:00,23.74,23.74,23.7,23.71,43900.0,14.9462,14.9462,14.921,14.9273,43900.0
2012-04-03 12:15:00,23.72,23.76,23.71,23.76,54500.0,14.9336,14.9588,14.9273,14.9588,54500.0
2012-04-03 12:20:00,23.76,23.76,23.71,23.73,83900.0,14.9588,14.9588,14.9273,14.9399,83900.0
2012-04-03 12:25:00,23.72,23.77,23.72,23.73,52100.0,14.9336,14.9651,14.9336,14.9399,52100.0
2012-04-03 12:30:00,23.73,23.76,23.69,23.7,37600.0,14.9399,14.9588,14.9147,14.921,37600.0
2012-04-03 12:35:00,23.7,23.71,23.65,23.66,65200.0,14.921,14.9273,14.8895,14.8958,65200.0
2012-04-03 12:40:00,23.66,23.71,23.65,23.67,70600.0,14.8958,14.9273,14.8895,14.9021,70600.0
2012-04-03 12:45:00,23.67,23.67,23.63,23.65,106000.0,14.9021,14.9021,14.8769,14.8895,106000.0
2012-04-03 12:50:00,23.65,23.66,23.62,23.63,68700.0,14.8895,14.8958,14.8707,14.8769,68700.0
2012-04-03 12:55:00,23.62,23.67,23.61,23.65,96900.0,14.8707,14.9021,14.8644,14.8895,96900.0
2012-04-03 13:00:00,23.65,23.66,23.6,23.62,110900.0,14.8895,14.8958,14.8581,14.8707,110900.0
2012-04-03 13:05:00,23.62,23.67,23.61,23.61,50000.0,14.8707,14.9021,14.8644,14.8644,50000.0
2012-04-03 13:10:00,23.61,23.62,23.59,23.6,98400.0,14.8644,14.8707,14.8518,14.8581,98400.0
2012-04-03 13:15:00,23.61,23.65,23.6,23.65,75500.0,14.8644,14.8895,14.8581,14.8895,75500.0
2012-04-03 13:20:00,23.65,23.67,23.62,23.66,130800.0,14.8895,14.9021,14.8707,14.8958,130800.0
2012-04-03 13:25:00,23.65,23.66,23.63,23.65,61100.0,14.8895,14.8958,14.8769,14.8895,61100.0
2012-04-03 13:30:00,23.65,23.67,23.62,23.67,67600.0,14.8895,14.9021,14.8707,14.9021,67600.0
2012-04-03 13:35:00,23.66,23.68,23.65,23.65,32700.0,14.8958,14.9084,14.8895,14.8895,32700.0
2012-04-03 13:40:00,23.66,23.67,23.62,23.66,51600.0,14.8958,14.9021,14.8707,14.8958,51600.0
2012-04-03 13:45:00,23.65,23.66,23.64,23.65,29500.0,14.8895,14.8958,14.8832,14.8895,29500.0
2012-04-03 13:50:00,23.64,23.66,23.61,23.65,50700.0,14.8832,14.8958,14.8644,14.8895,50700.0
2012-04-03 13:55:00,23.65,23.7,23.63,23.66,56200.0,14.8895,14.921,14.8769,14.8958,56200.0
2012-04-03 14:00:00,23.65,23.65,23.52,23.53,117400.0,14.8895,14.8895,14.8077,14.814,117400.0
2012-04-03 14:05:00,23.52,23.58,23.5,23.53,81900.0,14.8077,14.8455,14.7951,14.814,81900.0
2012-04-03 14:10:00,23.54,23.54,23.47,23.52,120900.0,14.8203,14.8203,14.7762,14.8077,120900.0
2012-04-03 14:15:00,23.52,23.55,23.48,23.55,85100.0,14.8077,14.8266,14.7825,14.8266,85100.0
2012-04-03 14:20:00,23.56,23.56,23.47,23.53,78500.0,14.8329,14.8329,14.7762,14.814,78500.0
2012-04-03 14:25:00,23.53,23.57,23.5,23.51,60500.0,14.814,14.8392,14.7951,14.8014,60500.0
2012-04-03 14:30:00,23.5,23.54,23.46,23.51,134100.0,14.7951,14.8203,14.7699,14.8014,134100.0
2012-04-03 14:35:00,23.51,23.53,23.48,23.48,130700.0,14.8014,14.814,14.7825,14.7825,130700.0
2012-04-03 14:40:00,23.47,23.52,23.45,23.51,90400.0,14.7762,14.8077,14.7636,14.8014,90400.0
2012-04-03 14:45:00,23.51,23.53,23.49,23.53,56700.0,14.8014,14.814,14.7888,14.814,56700.0
2012-04-03 14:50:00,23.52,23.55,23.5,23.51,51900.0,14.8077,14.8266,14.7951,14.8014,51900.0
2012-04-03 14:55:00,23.51,23.53,23.49,23.5,129500.0,14.8014,14.814,14.7888,14.7951,129500.0
2012-04-03 15:00:00,23.5,23.55,23.5,23.55,96400.0,14.7951,14.8266,14.7951,14.8266,96400.0
2012-04-03 15:05:00,23.55,23.58,23.54,23.55,61400.0,14.8266,14.8455,14.8203,14.8266,61400.0
2012-04-03 15:10:00,23.54,23.56,23.5,23.53,66800.0,14.8203,14.8329,14.7951,14.814,66800.0
2012-04-03 15:15:00,23.54,23.58,23.5,23.54,95900.0,14.8203,14.8455,14.7951,14.8203,95900.0
2012-04-03 15:20:00,23.54,23.55,23.5,23.5,94500.0,14.8203,14.8266,14.7951,14.7951,94500.0
2012-04-03 15:25:00,23.5,23.52,23.49,23.51,222300.0,14.7951,14.8077,14.7888,14.8014,222300.0
2012-04-03 15:30:00,23.51,23.55,23.51,23.52,82300.0,14.8014,14.8266,14.8014,14.8077,82300.0
2012-04-03 15:35:00,23.51,23.55,23.49,23.53,116500.0,14.8014,14.8266,14.7888,14.814,116500.0
2012-04-03 15:40:00,23.53,23.55,23.51,23.51,72900.0,14.814,14.8266,14.8014,14.8014,72900.0
2012-04-03 15:45:00,23.51,23.56,23.51,23.55,158300.0,14.8014,14.8329,14.8014,14.8266,158300.0
2012-04-03 15:50:00,23.56,23.56,23.52,23.56,177500.0,14.8329,14.8329,14.8077,14.8329,177500.0
2012-04-03 15:55:00,23.56,23.57,23.53,23.53,186200.0,14.8329,14.8392,14.814,14.814,186200.0
2012-04-04 09:30:00,23.36,23.49,23.29,23.3,224600.0,14.707,14.7888,14.6629,14.6692,224600.0
2012-04-04 09:35:00,23.33,23.44,23.32,23.4,95800.0,14.6881,14.7573,14.6818,14.7321,95800.0
2012-04-04 09:40:00,23.42,23.42,23.3,23.37,130500.0,14.7447,14.7447,14.6692,14.7133,130500.0
2012-04-04 09:45:00,23.37,23.41,23.31,23.33,117900.0,14.7133,14.7384,14.6755,14.6881,117900.0
2012-04-04 09:50:00,23.33,23.43,23.29,23.4,103000.0,14.6881,14.751,14.6629,14.7321,103000.0
2012-04-04 09:55:00,23.4,23.44,23.33,23.41,66600.0,14.7321,14.7573,14.6881,14.7384,66600.0
2012-04-04 10:00:00,23.4,23.41,23.37,23.4,115300.0,14.7321,14.7384,14.7133,14.7321,115300.0
2012-04-04 10:05:00,23.39,23.39,23.26,23.28,104800.0,14.7258,14.7258,14.644,14.6566,104800.0
2012-04-04 10:10:00,23.28,23.33,23.26,23.3,145400.0,14.6566,14.6881,14.644,14.6692,145400.0
2012-04-04 10:15:00,23.3,23.36,23.29,23.35,55200.0,14.6692,14.707,14.6629,14.7007,55200.0
2012-04-04 10:20:00,23.35,23.36,23.32,23.32,65500.0,14.7007,14.707,14.6818,14.6818,65500.0
2012-04-04 10:25:00,23.32,23.33,23.24,23.25,53100.0,14.6818,14.6881,14.6314,14.6377,53100.0
2012-04-04 10:30:00,23.24,23.3,23.24,23.25,135300.0,14.6314,14.6692,14.6314,14.6377,135300.0
2012-04-04 10:35:00,23.26,23.29,23.22,23.27,62400.0,14.644,14.6629,14.6188,14.6503,62400.0
2012-04-04 10:40:00,23.28,23.28,23.25,23.27,72300.0,14.6566,14.6566,14.6377,14.6503,72300.0
2012-04-04 10:45:00,23.28,23.28,23.25,23.27,24400.0,14.6566,14.6566,14.6377,14.6503,24400.0
2012-04-04 10:50:00,23.26,23.26,23.22,23.26,89400.0,14.644,14.644,14.6188,14.644,89400.0
2012-04-04 10:55:00,23.25,23.3,23.2,23.2,90500.0,14.6377,14.6692,14.6062,14.6062,90500.0
2012-04-04 11:00:00,23.2,23.25,23.16,23.17,145000.0,14.6062,14.6377,14.581,14.5873,145000.0
2012-04-04 11:05:00,23.17,23.21,23.14,23.2,75400.0,14.5873,14.6125,14.5685,14.6062,75400.0
2012-04-04 11:10:00,23.2,23.2,23.19,23.19,35900.0,14.6062,14.6062,14.5999,14.5999,35900.0
2012-04-04 11:15:00,23.19,23.21,23.18,23.19,112400.0,14.5999,14.6125,14.5936,14.5999,112400.0
2012-04-04 11:20:00,23.19,23.22,23.15,23.22,138100.0,14.5999,14.6188,14.5747,14.6188,138100.0
2012-04-04 11:25:00,23.22,23.23,23.2,23.21,64100.0,14.6188,14.6251,14.6062,14.6125,64100.0
2012-04-04 11:30:00,23.21,23.32,23.21,23.29,155400.0,14.6125,14.6818,14.6125,14.6629,155400.0
2012-04-04 11:35:00,23.29,23.3,23.23,23.28,55800.0,14.6629,14.6692,14.6251,14.6566,55800.0
2012-04-04 11:40:00,23.27,23.29,23.25,23.27,40800.0,14.6503,14.6629,14.6377,14.6503,40800.0
2012-04-04 11:45:00,23.27,23.28,23.22,23.23,40200.0,14.6503,14.6566,14.6188,14.6251,40200.0
2012-04-04 11:50:00,23.24,23.26,23.22,23.26,38100.0,14.6314,14.644,14.6188,14.644,38100.0
2012-04-04 11:55:00,23.25,23.28,23.2,23.2,31600.0,14.6377,14.6566,14.6062,14.6062,31600.0
2012-04-04 12:00:00,23.21,23.24,23.2,23.2,37500.0,14.6125,14.6314,14.6062,14.6062,37500.0
2012-04-04 12:05:00,23.2,23.24,23.2,23.22,40800.0,14.6062,14.6314,14.6062,14.6188,40800.0
2012-04-04 12:10:00,23.23,23.23,23.2,23.21,30800.0,14.6251,14.6251,14.6062,14.6125,30800.0
2012-04-04 12:15:00,23.22,23.25,23.21,23.24,52500.0,14.6188,14.6377,14.6125,14.6314,52500.0
2012-04-04 12:20:00,23.23,23.23,23.16,23.18,134800.0,14.6251,14.6251,14.581,14.5936,134800.0
2012-04-04 12:25:00,23.18,23.21,23.14,23.2,113900.0,14.5936,14.6125,14.5685,14.6062,113900.0
2012-04-04 12:30:00,23.2,23.2,23.17,23.19,52900.0,14.6062,14.6062,14.5873,14.5999,52900.0
2012-04-04 12:35:00,23.18,23.18,23.15,23.16,17900.0,14.5936,14.5936,14.5747,14.581,17900.0
2012-04-04 12:40:00,23.16,23.17,23.13,23.13,79600.0,14.581,14.5873,14.5622,14.5622,79600.0
2012-04-04 12:45:00,23.14,23.14,23.12,23.13,31600.0,14.5685,14.5685,14.5559,14.5622,31600.0
2012-04-04 12:50:00,23.12,23.13,23.1,23.11,61900.0,14.5559,14.5622,14.5433,14.5496,61900.0
2012-04-04 12:55:00,23.11,23.11,23.1,23.11,36100.0,14.5496,14.5496,14.5433,14.5496,36100.0
2012-04-04 13:00:00,23.11,23.13,23.1,23.12,57100.0,14.5496,14.5622,14.5433,14.5559,57100.0
2012-04-04 13:05:00,23.12,23.12,23.07,23.07,45700.0,14.5559,14.5559,14.5244,14.5244,45700.0
2012-04-04 13:10:00,23.07,23.12,23.07,23.11,90800.0,14.5244,14.5559,14.5244,14.5496,90800.0
2012-04-04 13:15:00,23.1,23.14,23.09,23.09,47200.0,14.5433,14.5685,14.537,14.537,47200.0
2012-04-04 13:20:00,23.09,23.11,23.08,23.08,59600.0,14.537,14.5496,14.5307,14.5307,59600.0
2012-04-04 13:25:00,23.07,23.08,23.07,23.07,68400.0,14.5244,14.5307,14.5244,14.5244,68400.0
2012-04-04 13:30:00,23.07,23.11,23.06,23.1,95000.0,14.5244,14.5496,14.5181,14.5433,95000.0
2012-04-04 13:35:00,23.1,23.1,23.05,23.05,47100.0,14.5433,14.5433,14.5118,14.5118,47100.0
2012-04-04 13:40:00,23.05,23.1,23.05,23.09,170500.0,14.5118,14.5433,14.5118,14.537,170500.0
2012-04-04 13:45:00,23.09,23.1,23.06,23.08,96000.0,14.537,14.5433,14.5181,14.5307,96000.0
2012-04-04 13:50:00,23.09,23.09,23.04,23.05,103400.0,14.537,14.537,14.5055,14.5118,103400.0
2012-04-04 13:55:00,23.05,23.09,23.04,23.06,84700.0,14.5118,14.537,14.5055,14.5181,84700.0
2012-04-04 14:00:00,23.07,23.08,23.04,23.05,39500.0,14.5244,14.5307,14.5055,14.5118,39500.0
2012-04-04 14:05:00,23.05,23.07,23.03,23.05,193200.0,14.5118,14.5244,14.4992,14.5118,193200.0
2012-04-04 14:10:00,23.05,23.07,22.91,22.95,497200.0,14.5118,14.5244,14.4236,14.4488,497200.0
2012-04-04 14:15:00,22.95,23.06,22.94,23.0,227400.0,14.4488,14.5181,14.4425,14.4803,227400.0
2012-04-04 14:20:00,23.0,23.01,22.79,22.81,564400.0,14.4803,14.4866,14.3481,14.3607,564400.0
2012-04-04 14:25:00,22.82,22.85,22.76,22.77,423900.0,14.367,14.3859,14.3292,14.3355,423900.0
2012-04-04 14:30:00,22.78,22.81,22.76,22.79,364000.0,14.3418,14.3607,14.3292,14.3481,364000.0
2012-04-04 14:35:00,22.79,22.94,22.79,22.9,281700.0,14.3481,14.4425,14.3481,14.4174,281700.0
2012-04-04 14:40:00,22.89,22.94,22.87,22.92,97500.0,14.4111,14.4425,14.3985,14.4299,97500.0
2012-04-04 14:45:00,22.91,22.98,22.91,22.93,130800.0,14.4236,14.4677,14.4236,14.4362,130800.0
2012-04-04 14:50:00,22.92,23.03,22.9,23.02,205100.0,14.4299,14.4992,14.4174,14.4929,205100.0
2012-04-04 14:55:00,23.03,23.03,23.0,23.0,197000.0,14.4992,14.4992,14.4803,14.4803,197000.0
2012-04-04 15:00:00,23.0,23.04,23.0,23.0,204600.0,14.4803,14.5055,14.4803,14.4803,204600.0
2012-04-04 15:05:00,23.0,23.06,22.98,23.01,188000.0,14.4803,14.5181,14.4677,14.4866,188000.0
2012-04-04 15:10:00,23.0,23.04,22.95,22.99,143100.0,14.4803,14.5055,14.4488,14.474,143100.0
2012-04-04 15:15:00,22.98,23.01,22.94,23.01,130600.0,14.4677,14.4866,14.4425,14.4866,130600.0
2012-04-04 15:20:00,23.0,23.01,22.98,22.98,166200.0,14.4803,14.4866,14.4677,14.4677,166200.0
2012-04-04 15:25:00,22.98,22.99,22.96,22.96,70500.0,14.4677,14.474,14.4551,14.4551,70500.0
2012-04-04 15:30:00,22.96,22.97,22.92,22.94,170600.0,14.4551,14.4614,14.4299,14.4425,170600.0
2012-04-04 15:35:00,22.95,22.98,22.89,22.89,158100.0,14.4488,14.4677,14.4111,14.4111,158100.0
2012-04-04 15:40:00,22.9,22.93,22.87,22.89,182400.0,14.4174,14.4362,14.3985,14.4111,182400.0
2012-04-04 15:45:00,22.89,22.94,22.88,22.94,269800.0,14.4111,14.4425,14.4048,14.4425,269800.0
2012-04-04 15:50:00,22.93,22.95,22.9,22.93,253300.0,14.4362,14.4488,14.4174,14.4362,253300.0
2012-04-04 15:55:00,22.94,22.97,22.93,22.94,427900.0,14.4425,14.4614,14.4362,14.4425,427900.0
2012-04-05 09:30:00,22.74,22.84,22.52,22.59,258200.0,14.3166,14.3796,14.1781,14.2222,258200.0
2012-04-05 09:35:00,22.61,22.66,22.43,22.55,200500.0,14.2348,14.2663,14.1215,14.197,200500.0
2012-04-05 09:40:00,22.54,22.77,22.47,22.77,158000.0,14.1907,14.3355,14.1466,14.3355,158000.0
2012-04-05 09:45:00,22.76,22.87,22.76,22.87,128500.0,14.3292,14.3985,14.3292,14.3985,128500.0
2012-04-05 09:50:00,22.87,22.9,22.72,22.81,113000.0,14.3985,14.4174,14.304,14.3607,113000.0
2012-04-05 09:55:00,22.82,22.83,22.69,22.77,61000.0,14.367,14.3733,14.2851,14.3355,61000.0
2012-04-05 10:00:00,22.77,22.83,22.76,22.82,69200.0,14.3355,14.3733,14.3292,14.367,69200.0
2012-04-05 10:05:00,22.81,22.82,22.68,22.72,120500.0,14.3607,14.367,14.2788,14.304,120500.0
2012-04-05 10:10:00,22.72,22.76,22.71,22.72,41700.0,14.304,14.3292,14.2977,14.304,41700.0
2012-04-05 10:15:00,22.72,22.76,22.7,22.75,88600.0,14.304,14.3292,14.2914,14.3229,88600.0
2012-04-05 10:20:00,22.75,22.76,22.61,22.62,100400.0,14.3229,14.3292,14.2348,14.2411,100400.0
2012-04-05 10:25:00,22.63,22.7,22.62,22.68,88700.0,14.2474,14.2914,14.2411,14.2788,88700.0
2012-04-05 10:30:00,22.69,22.7,22.65,22.67,172800.0,14.2851,14.2914,14.26,14.2726,172800.0
2012-04-05 10:35:00,22.66,22.75,22.65,22.72,97100.0,14.2663,14.3229,14.26,14.304,97100.0
2012-04-05 10:40:00,22.73,22.76,22.7,22.71,105600.0,14.3103,14.3292,14.2914,14.2977,105600.0
2012-04-05 10:45:00,22.72,22.75,22.7,22.75,62000.0,14.304,14.3229,14.2914,14.3229,62000.0
2012-04-05 10:50:00,22.75,22.82,22.74,22.82,99600.0,14.3229,14.367,14.3166,14.367,99600.0
2012-04-05 10:55:00,22.82,22.91,22.81,22.91,99000.0,14.367,14.4236,14.3607,14.4236,99000.0
2012-04-05 11:00:00,22.9,22.92,22.82,22.88,110500.0,14.4174,14.4299,14.367,14.4048,110500.0
2012-04-05 11:05:00,22.88,22.91,22.86,22.87,76500.0,14.4048,14.4236,14.3922,14.3985,76500.0
2012-04-05 11:10:00,22.87,22.94,22.86,22.93,72000.0,14.3985,14.4425,14.3922,14.4362,72000.0
2012-04-05 11:15:00,22.93,22.93,22.8,22.8,54200.0,14.4362,14.4362,14.3544,14.3544,54200.0
2012-04-05 11:20:00,22.8,22.84,22.8,22.82,47700.0,14.3544,14.3796,14.3544,14.367,47700.0
2012-04-05 11:25:00,22.82,22.9,22.81,22.9,47200.0,14.367,14.4174,14.3607,14.4174,47200.0
2012-04-05 11:30:00,22.89,22.91,22.82,22.83,80400.0,14.4111,14.4236,14.367,14.3733,80400.0
2012-04-05 11:35:00,22.83,22.84,22.79,22.82,59000.0,14.3733,14.3796,14.3481,14.367,59000.0
2012-04-05 11:40:00,22.82,22.89,22.81,22.85,58700.0,14.367,14.4111,14.3607,14.3859,58700.0
2012-04-05 11:45:00,22.86,22.89,22.83,22.84,53000.0,14.3922,14.4111,14.3733,14.3796,53000.0
2012-04-05 11:50:00,22.85,22.86,22.81,22.81,36600.0,14.3859,14.3922,14.3607,14.3607,36600.0
2012-04-05 11:55:00,22.82,22.88,22.82,22.88,62600.0,14.367,14.4048,14.367,14.4048,62600.0
2012-04-05 12:00:00,22.88,22.89,22.84,22.87,29900.0,14.4048,14.4111,14.3796,14.3985,29900.0
2012-04-05 12:05:00,22.87,22.89,22.86,22.87,41300.0,14.3985,14.4111,14.3922,14.3985,41300.0
2012-04-05 12:10:00,22.87,22.9,22.86,22.89,37000.0,14.3985,14.4174,14.3922,14.4111,37000.0
2012-04-05 12:15:00,22.9,22.91,22.87,22.88,70000.0,14.4174,14.4236,14.3985,14.4048,70000.0
2012-04-05 12:20:00,22.88,22.92,22.86,22.9,202300.0,14.4048,14.4299,14.3922,14.4174,202300.0
2012-04-05 12:25:00,22.91,22.92,22.86,22.9,56100.0,14.4236,14.4299,14.3922,14.4174,56100.0
2012-04-05 12:30:00,22.9,22.9,22.87,22.89,40700.0,14.4174,14.4174,14.3985,14.4111,40700.0
2012-04-05 12:35:00,22.9,22.9,22.78,22.79,63100.0,14.4174,14.4174,14.3418,14.3481,63100.0
2012-04-05 12:40:00,22.79,22.8,22.78,22.79,43200.0,14.3481,14.3544,14.3418,14.3481,43200.0
2012-04-05 12:45:00,22.8,22.81,22.77,22.78,34900.0,14.3544,14.3607,14.3355,14.3418,34900.0
2012-04-05 12:50:00,22.77,22.83,22.77,22.82,137300.0,14.3355,14.3733,14.3355,14.367,137300.0
2012-04-05 12:55:00,22.83,22.85,22.79,22.82,52000.0,14.3733,14.3859,14.3481,14.367,52000.0
2012-04-05 13:00:00,22.82,22.86,22.82,22.86,36000.0,14.367,14.3922,14.367,14.3922,36000.0
2012-04-05 13:05:00,22.86,22.86,22.79,22.8,48500.0,14.3922,14.3922,14.3481,14.3544,48500.0
2012-04-05 13:10:00,22.8,22.85,22.8,22.84,51800.0,14.3544,14.3859,14.3544,14.3796,51800.0
2012-04-05 13:15:00,22.83,22.86,22.82,22.84,100300.0,14.3733,14.3922,14.367,14.3796,100300.0
2012-04-05 13:20:00,22.84,22.86,22.83,22.85,45900.0,14.3796,14.3922,14.3733,14.3859,45900.0
2012-04-05 13:25:00,22.85,22.87,22.84,22.86,30100.0,14.3859,14.3985,14.3796,14.3922,30100.0
2012-04-05 13:30:00,22.85,22.85,22.8,22.81,42900.0,14.3859,14.3859,14.3544,14.3607,42900.0
2012-04-05 13:35:00,22.8,22.83,22.8,22.83,55700.0,14.3544,14.3733,14.3544,14.3733,55700.0
2012-04-05 13:40:00,22.82,22.83,22.81,22.82,49600.0,14.367,14.3733,14.3607,14.367,49600.0
2012-04-05 13:45:00,22.82,22.82,22.71,22.72,126800.0,14.367,14.367,14.2977,14.304,126800.0
2012-04-05 13:50:00,22.72,22.75,22.71,22.75,92900.0,14.304,14.3229,14.2977,14.3229,92900.0
2012-04-05 13:55:00,22.75,22.77,22.72,22.77,53000.0,14.3229,14.3355,14.304,14.3355,53000.0
2012-04-05 14:00:00,22.78,22.79,22.74,22.74,28100.0,14.3418,14.3481,14.3166,14.3166,28100.0
2012-04-05 14:05:00,22.74,22.74,22.7,22.74,57300.0,14.3166,14.3166,14.2914,14.3166,57300.0
2012-04-05 14:10:00,22.73,22.75,22.71,22.71,50300.0,14.3103,14.3229,14.2977,14.2977,50300.0
2012-04-05 14:15:00,22.71,22.76,22.7,22.75,89700.0,14.2977,14.3292,14.2914,14.3229,89700.0
2012-04-05 14:20:00,22.74,22.74,22.71,22.71,42400.0,14.3166,14.3166,14.2977,14.2977,42400.0
2012-04-05 14:25:00,22.71,22.75,22.69,22.74,70500.0,14.2977,14.3229,14.2851,14.3166,70500.0
2012-04-05 14:30:00,22.74,22.75,22.65,22.65,67000.0,14.3166,14.3229,14.26,14.26,67000.0
2012-04-05 14:35:00,22.65,22.69,22.65,22.65,63900.0,14.26,14.2851,14.26,14.26,63900.0
2012-04-05 14:40:00,22.65,22.66,22.65,22.65,21800.0,14.26,14.2663,14.26,14.26,21800.0
2012-04-05 14:45:00,22.65,22.66,22.65,22.66,36700.0,14.26,14.2663,14.26,14.2663,36700.0
2012-04-05 14:50:00,22.65,22.71,22.65,22.7,77800.0,14.26,14.2977,14.26,14.2914,77800.0
2012-04-05 14:55:00,22.68,22.7,22.66,22.66,46600.0,14.2788,14.2914,14.2663,14.2663,46600.0
2012-04-05 15:00:00,22.66,22.72,22.65,22.71,86300.0,14.2663,14.304,14.26,14.2977,86300.0
2012-04-05 15:05:00,22.71,22.71,22.69,22.71,127300.0,14.2977,14.2977,14.2851,14.2977,127300.0
2012-04-05 15:10:00,22.7,22.71,22.69,22.71,85100.0,14.2914,14.2977,14.2851,14.2977,85100.0
2012-04-05 15:15:00,22.71,22.73,22.69,22.72,94800.0,14.2977,14.3103,14.2851,14.304,94800.0
2012-04-05 15:20:00,22.73,22.73,22.69,22.7,67800.0,14.3103,14.3103,14.2851,14.2914,67800.0
2012-04-05 15:25:00,22.7,22.73,22.69,22.7,66200.0,14.2914,14.3103,14.2851,14.2914,66200.0
2012-04-05 15:30:00,22.69,22.69,22.65,22.65,77600.0,14.2851,14.2851,14.26,14.26,77600.0
2012-04-05 15:35:00,22.66,22.69,22.65,22.65,108100.0,14.2663,14.2851,14.26,14.26,108100.0
2012-04-05 15:40:00,22.65,22.67,22.62,22.64,126100.0,14.26,14.2726,14.2411,14.2537,126100.0
2012-04-05 15:45:00,22.65,22.68,22.62,22.62,184400.0,14.26,14.2788,14.2411,14.2411,184400.0
2012-04-05 15:50:00,22.62,22.68,22.62,22.65,213100.0,14.2411,14.2788,14.2411,14.26,213100.0
2012-04-05 15:55:00,22.65,22.71,22.64,22.66,374600.0,14.26,14.2977,14.2537,14.2663,374600.0
2012-04-09 09:30:00,22.31,22.34,22.07,22.22,329600.0,14.0459,14.0648,13.8948,13.9892,329600.0
2012-04-09 09:35:00,22.22,22.29,22.16,22.25,110800.0,13.9892,14.0333,13.9515,14.0081,110800.0
2012-04-09 09:40:00,22.25,22.33,22.25,22.31,51200.0,14.0081,14.0585,14.0081,14.0459,51200.0
2012-04-09 09:45:00,22.31,22.4,22.28,22.29,141000.0,14.0459,14.1026,14.027,14.0333,141000.0
2012-04-09 09:50:00,22.3,22.3,22.18,22.23,100500.0,14.0396,14.0396,13.9641,13.9955,100500.0
2012-04-09 09:55:00,22.23,22.3,22.23,22.3,26700.0,13.9955,14.0396,13.9955,14.0396,26700.0
2012-04-09 10:00:00,22.3,22.41,22.3,22.37,56400.0,14.0396,14.1089,14.0396,14.0837,56400.0
2012-04-09 10:05:00,22.37,22.37,22.3,22.31,42800.0,14.0837,14.0837,14.0396,14.0459,42800.0
2012-04-09 10:10:00,22.32,22.36,22.3,22.33,55600.0,14.0522,14.0774,14.0396,14.0585,55600.0
2012-04-09 10:15:00,22.34,22.42,22.33,22.37,243800.0,14.0648,14.1152,14.0585,14.0837,243800.0
2012-04-09 10:20:00,22.36,22.4,22.31,22.39,24700.0,14.0774,14.1026,14.0459,14.0963,24700.0
2012-04-09 10:25:00,22.4,22.42,22.35,22.4,39000.0,14.1026,14.1152,14.0711,14.1026,39000.0
2012-04-09 10:30:00,22.39,22.4,22.35,22.39,32400.0,14.0963,14.1026,14.0711,14.0963,32400.0
2012-04-09 10:35:00,22.38,22.42,22.38,22.38,37800.0,14.09,14.1152,14.09,14.09,37800.0
2012-04-09 10:40:00,22.38,22.48,22.38,22.48,195100.0,14.09,14.1529,14.09,14.1529,195100.0
2012-04-09 10:45:00,22.48,22.54,22.45,22.5,58800.0,14.1529,14.1907,14.134,14.1655,58800.0
2012-04-09 10:50:00,22.5,22.51,22.47,22.48,26200.0,14.1655,14.1718,14.1466,14.1529,26200.0
2012-04-09 10:55:00,22.48,22.49,22.44,22.47,41600.0,14.1529,14.1592,14.1277,14.1466,41600.0
2012-04-09 11:00:00,22.46,22.5,22.44,22.47,61900.0,14.1403,14.1655,14.1277,14.1466,61900.0
2012-04-09 11:05:00,22.47,22.49,22.44,22.48,34000.0,14.1466,14.1592,14.1277,14.1529,34000.0
2012-04-09 11:10:00,22.48,22.48,22.28,22.33,308800.0,14.1529,14.1529,14.027,14.0585,308800.0
2012-04-09 11:15:00,22.3,22.36,22.28,22.29,117600.0,14.0396,14.0774,14.027,14.0333,117600.0
2012-04-09 11:20:00,22.3,22.37,22.3,22.37,48900.0,14.0396,14.0837,14.0396,14.0837,48900.0
2012-04-09 11:25:00,22.37,22.38,22.33,22.33,13400.0,14.0837,14.09,14.0585,14.0585,13400.0
2012-04-09 11:30:00,22.34,22.37,22.33,22.34,16700.0,14.0648,14.0837,14.0585,14.0648,16700.0
2012-04-09 11:35:00,22.34,22.34,22.32,22.33,33800.0,14.0648,14.0648,14.0522,14.0585,33800.0
2012-04-09 11:40:00,22.33,22.36,22.33,22.35,17600.0,14.0585,14.0774,14.0585,14.0711,17600.0
2012-04-09 11:45:00,22.34,22.38,22.34,22.36,16100.0,14.0648,14.09,14.0648,14.0774,16100.0
2012-04-09 11:50:00,22.36,22.37,22.34,22.37,40800.0,14.0774,14.0837,14.0648,14.0837,40800.0
2012-04-09 11:55:00,22.37,22.39,22.35,22.36,58900.0,14.0837,14.0963,14.0711,14.0774,58900.0
2012-04-09 12:00:00,22.37,22.39,22.37,22.37,22100.0,14.0837,14.0963,14.0837,14.0837,22100.0
2012-04-09 12:05:00,22.37,22.38,22.34,22.35,39200.0,14.0837,14.09,14.0648,14.0711,39200.0
2012-04-09 12:10:00,22.36,22.42,22.36,22.41,48600.0,14.0774,14.1152,14.0774,14.1089,48600.0
2012-04-09 12:15:00,22.41,22.43,22.41,22.43,35900.0,14.1089,14.1215,14.1089,14.1215,35900.0
2012-04-09 12:20:00,22.42,22.43,22.42,22.43,23200.0,14.1152,14.1215,14.1152,14.1215,23200.0
2012-04-09 12:25:00,22.43,22.44,22.42,22.44,59100.0,14.1215,14.1277,14.1152,14.1277,59100.0
2012-04-09 12:30:00,22.43,22.55,22.43,22.54,247400.0,14.1215,14.197,14.1215,14.1907,247400.0
2012-04-09 12:35:00,22.54,22.58,22.53,22.57,69000.0,14.1907,14.2159,14.1844,14.2096,69000.0
2012-04-09 12:40:00,22.56,22.58,22.55,22.56,78300.0,14.2033,14.2159,14.197,14.2033,78300.0
2012-04-09 12:45:00,22.57,22.59,22.55,22.55,33400.0,14.2096,14.2222,14.197,14.197,33400.0
2012-04-09 12:50:00,22.55,22.6,22.55,22.6,52200.0,14.197,14.2285,14.197,14.2285,52200.0
2012-04-09 12:55:00,22.6,22.67,22.6,22.66,173700.0,14.2285,14.2726,14.2285,14.2663,173700.0
2012-04-09 13:00:00,22.65,22.67,22.63,22.64,58700.0,14.26,14.2726,14.2474,14.2537,58700.0
2012-04-09 13:05:00,22.64,22.65,22.63,22.64,16100.0,14.2537,14.26,14.2474,14.2537,16100.0
2012-04-09 13:10:00,22.63,22.71,22.63,22.67,184500.0,14.2474,14.2977,14.2474,14.2726,184500.0
2012-04-09 13:15:00,22.68,22.68,22.58,22.6,600900.0,14.2788,14.2788,14.2159,14.2285,600900.0
2012-04-09 13:20:00,22.61,22.64,22.58,22.64,77300.0,14.2348,14.2537,14.2159,14.2537,77300.0
2012-04-09 13:25:00,22.64,22.66,22.62,22.65,71600.0,14.2537,14.2663,14.2411,14.26,71600.0
2012-04-09 13:30:00,22.64,22.66,22.63,22.65,36100.0,14.2537,14.2663,14.2474,14.26,36100.0
2012-04-09 13:35:00,22.64,22.65,22.64,22.65,14800.0,14.2537,14.26,14.2537,14.26,14800.0
2012-04-09 13:40:00,22.65,22.66,22.63,22.64,76100.0,14.26,14.2663,14.2474,14.2537,76100.0
2012-04-09 13:45:00,22.64,22.68,22.64,22.65,77400.0,14.2537,14.2788,14.2537,14.26,77400.0
2012-04-09 13:50:00,22.65,22.66,22.59,22.66,49600.0,14.26,14.2663,14.2222,14.2663,49600.0
2012-04-09 13:55:00,22.66,22.68,22.63,22.65,29800.0,14.2663,14.2788,14.2474,14.26,29800.0
2012-04-09 14:00:00,22.64,22.64,22.54,22.55,77600.0,14.2537,14.2537,14.1907,14.197,77600.0
2012-04-09 14:05:00,22.55,22.56,22.53,22.54,54000.0,14.197,14.2033,14.1844,14.1907,54000.0
2012-04-09 14:10:00,22.54,22.54,22.5,22.52,45100.0,14.1907,14.1907,14.1655,14.1781,45100.0
2012-04-09 14:15:00,22.51,22.55,22.51,22.55,28800.0,14.1718,14.197,14.1718,14.197,28800.0
2012-04-09 14:20:00,22.55,22.56,22.52,22.53,44100.0,14.197,14.2033,14.1781,14.1844,44100.0
2012-04-09 14:25:00,22.53,22.55,22.48,22.49,80300.0,14.1844,14.197,14.1529,14.1592,80300.0
2012-04-09 14:30:00,22.49,22.51,22.47,22.5,37000.0,14.1592,14.1718,14.1466,14.1655,37000.0
2012-04-09 14:35:00,22.5,22.53,22.49,22.52,73400.0,14.1655,14.1844,14.1592,14.1781,73400.0
2012-04-09 14:40:00,22.52,22.55,22.52,22.55,25800.0,14.1781,14.197,14.1781,14.197,25800.0
2012-04-09 14:45:00,22.54,22.57,22.54,22.57,21200.0,14.1907,14.2096,14.1907,14.2096,21200.0
2012-04-09 14:50:00,22.56,22.58,22.53,22.55,55800.0,14.2033,14.2159,14.1844,14.197,55800.0
2012-04-09 14:55:00,22.55,22.59,22.54,22.54,42000.0,14.197,14.2222,14.1907,14.1907,42000.0
2012-04-09 15:00:00,22.55,22.56,22.54,22.55,32200.0,14.197,14.2033,14.1907,14.197,32200.0
2012-04-09 15:05:00,22.54,22.58,22.54,22.55,43000.0,14.1907,14.2159,14.1907,14.197,43000.0
2012-04-09 15:10:00,22.55,22.59,22.55,22.59,36900.0,14.197,14.2222,14.197,14.2222,36900.0
2012-04-09 15:15:00,22.59,22.62,22.59,22.61,59100.0,14.2222,14.2411,14.2222,14.2348,59100.0
2012-04-09 15:20:00,22.61,22.65,22.61,22.64,109600.0,14.2348,14.26,14.2348,14.2537,109600.0
2012-04-09 15:25:00,22.64,22.66,22.62,22.63,46700.0,14.2537,14.2663,14.2411,14.2474,46700.0
2012-04-09 15:30:00,22.62,22.66,22.62,22.66,80500.0,14.2411,14.2663,14.2411,14.2663,80500.0
2012-04-09 15:35:00,22.66,22.71,22.66,22.71,205800.0,14.2663,14.2977,14.2663,14.2977,205800.0
2012-04-09 15:40:00,22.7,22.74,22.68,22.71,101400.0,14.2914,14.3166,14.2788,14.2977,101400.0
2012-04-09 15:45:00,22.7,22.71,22.66,22.68,149900.0,14.2914,14.2977,14.2663,14.2788,149900.0
2012-04-09 15:50:00,22.67,22.69,22.67,22.68,57300.0,14.2726,14.2851,14.2726,14.2788,57300.0
2012-04-09 15:55:00,22.67,22.68,22.65,22.66,271100.0,14.2726,14.2788,14.26,14.2663,271100.0
2012-04-10 09:30:00,22.48,22.7,22.48,22.6,186100.0,14.1529,14.2914,14.1529,14.2285,186100.0
2012-04-10 09:35:00,22.6,23.66,22.29,23.35,3173700.0,14.2285,14.8958,14.0333,14.7007,3173700.0
2012-04-10 09:40:00,23.35,23.67,23.3,23.59,1726600.0,14.7007,14.9021,14.6692,14.8518,1726600.0
2012-04-10 09:45:00,23.6,23.74,23.23,23.3,1717800.0,14.8581,14.9462,14.6251,14.6692,1717800.0
2012-04-10 09:50:00,23.3,23.33,23.14,23.22,762800.0,14.6692,14.6881,14.5685,14.6188,762800.0
2012-04-10 09:55:00,23.21,23.29,23.08,23.13,424800.0,14.6125,14.6629,14.5307,14.5622,424800.0
2012-04-10 10:00:00,23.15,23.24,23.06,23.14,278300.0,14.5747,14.6314,14.5181,14.5685,278300.0
2012-04-10 10:05:00,23.14,23.15,22.67,22.71,818900.0,14.5685,14.5747,14.2726,14.2977,818900.0
2012-04-10 10:10:00,22.71,22.78,22.39,22.51,1707500.0,14.2977,14.3418,14.0963,14.1718,1707500.0
2012-04-10 10:15:00,22.52,22.52,21.66,21.8,1887500.0,14.1781,14.1781,13.6367,13.7248,1887500.0
2012-04-10 10:20:00,21.81,22.05,21.61,22.01,1612200.0,13.7311,13.8822,13.6052,13.857,1612200.0
2012-04-10 10:25:00,22.02,22.15,21.88,22.11,709000.0,13.8633,13.9452,13.7752,13.92,709000.0
2012-04-10 10:30:00,22.11,22.17,22.0,22.08,406800.0,13.92,13.9578,13.8507,13.9011,406800.0
2012-04-10 10:35:00,22.08,22.14,21.9,21.91,409200.0,13.9011,13.9389,13.7878,13.7941,409200.0
2012-04-10 10:40:00,21.9,22.0,21.74,21.84,548600.0,13.7878,13.8507,13.687,13.75,548600.0
2012-04-10 10:45:00,21.84,22.08,21.83,21.99,296400.0,13.75,13.9011,13.7437,13.8444,296400.0
2012-04-10 10:50:00,21.99,22.17,21.95,22.13,334700.0,13.8444,13.9578,13.8193,13.9326,334700.0
2012-04-10 10:55:00,22.13,22.19,21.99,22.07,231400.0,13.9326,13.9704,13.8444,13.8948,231400.0
2012-04-10 11:00:00,22.08,22.26,22.04,22.25,284200.0,13.9011,14.0144,13.8759,14.0081,284200.0
2012-04-10 11:05:00,22.25,22.26,22.1,22.2,227800.0,14.0081,14.0144,13.9137,13.9766,227800.0
2012-04-10 11:10:00,22.2,22.25,22.12,22.14,180900.0,13.9766,14.0081,13.9263,13.9389,180900.0
2012-04-10 11:15:00,22.14,22.14,22.07,22.07,135500.0,13.9389,13.9389,13.8948,13.8948,135500.0
2012-04-10 11:20:00,22.07,22.11,22.05,22.09,138900.0,13.8948,13.92,13.8822,13.9074,138900.0
2012-04-10 11:25:00,22.1,22.16,22.08,22.1,102000.0,13.9137,13.9515,13.9011,13.9137,102000.0
2012-04-10 11:30:00,22.09,22.2,22.09,22.14,80900.0,13.9074,13.9766,13.9074,13.9389,80900.0
2012-04-10 11:35:00,22.14,22.18,22.13,22.15,67300.0,13.9389,13.9641,13.9326,13.9452,67300.0
2012-04-10 11:40:00,22.15,22.21,22.14,22.17,147900.0,13.9452,13.9829,13.9389,13.9578,147900.0
2012-04-10 11:45:00,22.18,22.19,22.1,22.16,154300.0,13.9641,13.9704,13.9137,13.9515,154300.0
2012-04-10 11:50:00,22.15,22.15,21.98,22.04,215400.0,13.9452,13.9452,13.8381,13.8759,215400.0
2012-04-10 11:55:00,22.05,22.08,22.02,22.07,68400.0,13.8822,13.9011,13.8633,13.8948,68400.0
2012-04-10 12:00:00,22.07,22.07,22.01,22.06,87600.0,13.8948,13.8948,13.857,13.8885,87600.0
2012-04-10 12:05:00,22.07,22.07,21.93,21.98,172900.0,13.8948,13.8948,13.8067,13.8381,172900.0
2012-04-10 12:10:00,21.98,21.98,21.88,21.88,207800.0,13.8381,13.8381,13.7752,13.7752,207800.0
2012-04-10 12:15:00,21.88,21.89,21.85,21.86,97900.0,13.7752,13.7815,13.7563,13.7626,97900.0
2012-04-10 12:20:00,21.87,21.9,21.82,21.82,59400.0,13.7689,13.7878,13.7374,13.7374,59400.0
2012-04-10 12:25:00,21.82,21.84,21.81,21.81,84400.0,13.7374,13.75,13.7311,13.7311,84400.0
2012-04-10 12:30:00,21.81,21.87,21.78,21.81,104800.0,13.7311,13.7689,13.7122,13.7311,104800.0
2012-04-10 12:35:00,21.81,21.81,21.76,21.76,79000.0,13.7311,13.7311,13.6996,13.6996,79000.0
2012-04-10 12:40:00,21.76,21.84,21.72,21.83,119000.0,13.6996,13.75,13.6745,13.7437,119000.0
2012-04-10 12:45:00,21.83,21.83,21.75,21.75,66500.0,13.7437,13.7437,13.6933,13.6933,66500.0
2012-04-10 12:50:00,21.75,21.76,21.65,21.66,125600.0,13.6933,13.6996,13.6304,13.6367,125600.0
2012-04-10 12:55:00,21.66,21.69,21.65,21.66,43700.0,13.6367,13.6556,13.6304,13.6367,43700.0
2012-04-10 13:00:00,21.67,21.69,21.6,21.61,181700.0,13.643,13.6556,13.5989,13.6052,181700.0
2012-04-10 13:05:00,21.61,21.62,21.6,21.61,132700.0,13.6052,13.6115,13.5989,13.6052,132700.0
2012-04-10 13:10:00,21.61,21.62,21.61,21.61,81300.0,13.6052,13.6115,13.6052,13.6052,81300.0
2012-04-10 13:15:00,21.62,21.63,21.49,21.5,347700.0,13.6115,13.6178,13.5296,13.5359,347700.0
2012-04-10 13:20:00,21.5,21.61,21.49,21.6,82200.0,13.5359,13.6052,13.5296,13.5989,82200.0
2012-04-10 13:25:00,21.6,21.62,21.53,21.57,85400.0,13.5989,13.6115,13.5548,13.58,85400.0
2012-04-10 13:30:00,21.57,21.58,21.5,21.53,86000.0,13.58,13.5863,13.5359,13.5548,86000.0
2012-04-10 13:35:00,21.53,21.53,21.47,21.51,106000.0,13.5548,13.5548,13.5171,13.5422,106000.0
2012-04-10 13:40:00,21.5,21.55,21.49,21.51,117700.0,13.5359,13.5674,13.5296,13.5422,117700.0
2012-04-10 13:45:00,21.51,21.69,21.51,21.69,209500.0,13.5422,13.6556,13.5422,13.6556,209500.0
2012-04-10 13:50:00,21.69,21.7,21.55,21.58,113300.0,13.6556,13.6619,13.5674,13.5863,113300.0
2012-04-10 13:55:00,21.57,21.6,21.55,21.55,100700.0,13.58,13.5989,13.5674,13.5674,100700.0
2012-04-10 14:00:00,21.55,21.63,21.55,21.63,119700.0,13.5674,13.6178,13.5674,13.6178,119700.0
2012-04-10 14:05:00,21.62,21.64,21.57,21.6,75600.0,13.6115,13.6241,13.58,13.5989,75600.0
2012-04-10 14:10:00,21.6,21.62,21.59,21.6,105300.0,13.5989,13.6115,13.5926,13.5989,105300.0
2012-04-10 14:15:00,21.61,21.67,21.58,21.65,142300.0,13.6052,13.643,13.5863,13.6304,142300.0
2012-04-10 14:20:00,21.66,21.72,21.63,21.67,162000.0,13.6367,13.6745,13.6178,13.643,162000.0
2012-04-10 14:25:00,21.67,21.74,21.67,21.71,128400.0,13.643,13.687,13.643,13.6682,128400.0
2012-04-10 14:30:00,21.71,21.73,21.64,21.65,203500.0,13.6682,13.6807,13.6241,13.6304,203500.0
2012-04-10 14:35:00,21.65,21.65,21.53,21.53,263600.0,13.6304,13.6304,13.5548,13.5548,263600.0
2012-04-10 14:40:00,21.54,21.55,21.47,21.49,371200.0,13.5611,13.5674,13.5171,13.5296,371200.0
2012-04-10 14:45:00,21.5,21.58,21.46,21.58,231100.0,13.5359,13.5863,13.5108,13.5863,231100.0
2012-04-10 14:50:00,21.57,21.58,21.44,21.44,169300.0,13.58,13.5863,13.4982,13.4982,169300.0
2012-04-10 14:55:00,21.45,21.45,21.33,21.36,404700.0,13.5045,13.5045,13.4289,13.4478,404700.0
2012-04-10 15:00:00,21.36,21.46,21.33,21.33,238400.0,13.4478,13.5108,13.4289,13.4289,238400.0
2012-04-10 15:05:00,21.33,21.41,21.3,21.34,295500.0,13.4289,13.4793,13.41,13.4352,295500.0
2012-04-10 15:10:00,21.34,21.35,21.27,21.27,162000.0,13.4352,13.4415,13.3911,13.3911,162000.0
2012-04-10 15:15:00,21.27,21.36,21.21,21.35,406300.0,13.3911,13.4478,13.3534,13.4415,406300.0
2012-04-10 15:20:00,21.35,21.44,21.33,21.41,334200.0,13.4415,13.4982,13.4289,13.4793,334200.0
2012-04-10 15:25:00,21.4,21.45,21.37,21.39,183300.0,13.473,13.5045,13.4541,13.4667,183300.0
2012-04-10 15:30:00,21.39,21.44,21.36,21.4,216200.0,13.4667,13.4982,13.4478,13.473,216200.0
2012-04-10 15:35:00,21.4,21.41,21.37,21.38,160200.0,13.473,13.4793,13.4541,13.4604,160200.0
2012-04-10 15:40:00,21.38,21.38,21.29,21.32,374700.0,13.4604,13.4604,13.4037,13.4226,374700.0
2012-04-10 15:45:00,21.32,21.33,21.26,21.3,501800.0,13.4226,13.4289,13.3848,13.41,501800.0
2012-04-10 15:50:00,21.3,21.41,21.3,21.36,589000.0,13.41,13.4793,13.41,13.4478,589000.0
2012-04-10 15:55:00,21.36,21.43,21.31,21.32,920000.0,13.4478,13.4919,13.4163,13.4226,920000.0
2012-04-11 09:30:00,21.29,21.56,21.21,21.39,747100.0,13.4037,13.5737,13.3534,13.4667,747100.0
2012-04-11 09:35:00,21.39,21.7,21.37,21.57,530900.0,13.4667,13.6619,13.4541,13.58,530900.0
2012-04-11 09:40:00,21.58,21.69,21.54,21.64,280800.0,13.5863,13.6556,13.5611,13.6241,280800.0
2012-04-11 09:45:00,21.63,21.66,21.59,21.63,389200.0,13.6178,13.6367,13.5926,13.6178,389200.0
2012-04-11 09:50:00,21.62,21.87,21.6,21.83,436200.0,13.6115,13.7689,13.5989,13.7437,436200.0
2012-04-11 09:55:00,21.82,21.93,21.73,21.87,348000.0,13.7374,13.8067,13.6807,13.7689,348000.0
2012-04-11 10:00:00,21.87,22.03,21.84,21.91,409000.0,13.7689,13.8696,13.75,13.7941,409000.0
2012-04-11 10:05:00,21.9,21.96,21.81,21.81,421700.0,13.7878,13.8255,13.7311,13.7311,421700.0
2012-04-11 10:10:00,21.81,21.9,21.74,21.89,252500.0,13.7311,13.7878,13.687,13.7815,252500.0
2012-04-11 10:15:00,21.89,21.91,21.77,21.86,266400.0,13.7815,13.7941,13.7059,13.7626,266400.0
2012-04-11 10:20:00,21.85,21.86,21.74,21.8,256600.0,13.7563,13.7626,13.687,13.7248,256600.0
2012-04-11 10:25:00,21.79,21.83,21.64,21.64,162100.0,13.7185,13.7437,13.6241,13.6241,162100.0
2012-04-11 10:30:00,21.64,21.8,21.64,21.8,167200.0,13.6241,13.7248,13.6241,13.7248,167200.0
2012-04-11 10:35:00,21.8,21.94,21.76,21.93,181000.0,13.7248,13.813,13.6996,13.8067,181000.0
2012-04-11 10:40:00,21.94,22.14,21.93,22.1,548000.0,13.813,13.9389,13.8067,13.9137,548000.0
2012-04-11 10:45:00,22.1,22.1,22.05,22.05,293400.0,13.9137,13.9137,13.8822,13.8822,293400.0
2012-04-11 10:50:00,22.05,22.06,21.99,22.0,163900.0,13.8822,13.8885,13.8444,13.8507,163900.0
2012-04-11 10:55:00,21.99,22.02,21.96,22.02,81800.0,13.8444,13.8633,13.8255,13.8633,81800.0
2012-04-11 11:00:00,22.02,22.07,21.99,22.03,82700.0,13.8633,13.8948,13.8444,13.8696,82700.0
2012-04-11 11:05:00,22.03,22.04,22.0,22.01,45700.0,13.8696,13.8759,13.8507,13.857,45700.0
2012-04-11 11:10:00,22.01,22.02,21.98,21.99,75000.0,13.857,13.8633,13.8381,13.8444,75000.0
2012-04-11 11:15:00,21.99,22.0,21.86,21.86,147800.0,13.8444,13.8507,13.7626,13.7626,147800.0
2012-04-11 11:20:00,21.86,21.86,21.81,21.82,87900.0,13.7626,13.7626,13.7311,13.7374,87900.0
2012-04-11 11:25:00,21.82,21.84,21.75,21.83,173200.0,13.7374,13.75,13.6933,13.7437,173200.0
2012-04-11 11:30:00,21.82,21.82,21.78,21.82,91900.0,13.7374,13.7374,13.7122,13.7374,91900.0
2012-04-11 11:35:00,21.81,21.82,21.74,21.76,140600.0,13.7311,13.7374,13.687,13.6996,140600.0
2012-04-11 11:40:00,21.75,21.76,21.71,21.74,94700.0,13.6933,13.6996,13.6682,13.687,94700.0
2012-04-11 11:45:00,21.73,21.77,21.7,21.7,238400.0,13.6807,13.7059,13.6619,13.6619,238400.0
2012-04-11 11:50:00,21.7,21.73,21.7,21.71,67100.0,13.6619,13.6807,13.6619,13.6682,67100.0
2012-04-11 11:55:00,21.71,21.74,21.71,21.72,62800.0,13.6682,13.687,13.6682,13.6745,62800.0
2012-04-11 12:00:00,21.71,21.74,21.7,21.7,226100.0,13.6682,13.687,13.6619,13.6619,226100.0
2012-04-11 12:05:00,21.7,21.72,21.69,21.7,148100.0,13.6619,13.6745,13.6556,13.6619,148100.0
2012-04-11 12:10:00,21.7,21.74,21.7,21.74,133000.0,13.6619,13.687,13.6619,13.687,133000.0
2012-04-11 12:15:00,21.73,21.81,21.73,21.78,90000.0,13.6807,13.7311,13.6807,13.7122,90000.0
2012-04-11 12:20:00,21.78,21.78,21.77,21.77,33400.0,13.7122,13.7122,13.7059,13.7059,33400.0
2012-04-11 12:25:00,21.78,21.81,21.77,21.8,44700.0,13.7122,13.7311,13.7059,13.7248,44700.0
2012-04-11 12:30:00,21.8,21.8,21.77,21.77,39300.0,13.7248,13.7248,13.7059,13.7059,39300.0
2012-04-11 12:35:00,21.77,21.82,21.77,21.81,31100.0,13.7059,13.7374,13.7059,13.7311,31100.0
2012-04-11 12:40:00,21.81,21.84,21.81,21.82,77000.0,13.7311,13.75,13.7311,13.7374,77000.0
2012-04-11 12:45:00,21.82,21.85,21.81,21.85,210800.0,13.7374,13.7563,13.7311,13.7563,210800.0
2012-04-11 12:50:00,21.85,21.91,21.84,21.89,65700.0,13.7563,13.7941,13.75,13.7815,65700.0
2012-04-11 12:55:00,21.9,21.94,21.89,21.93,30500.0,13.7878,13.813,13.7815,13.8067,30500.0
2012-04-11 13:00:00,21.93,21.94,21.88,21.91,94000.0,13.8067,13.813,13.7752,13.7941,94000.0
2012-04-11 13:05:00,21.91,21.94,21.9,21.93,36200.0,13.7941,13.813,13.7878,13.8067,36200.0
2012-04-11 13:10:00,21.94,21.94,21.87,21.9,93100.0,13.813,13.813,13.7689,13.7878,93100.0
2012-04-11 13:15:00,21.89,21.91,21.89,21.89,79600.0,13.7815,13.7941,13.7815,13.7815,79600.0
2012-04-11 13:20:00,21.89,21.94,21.89,21.9,99300.0,13.7815,13.813,13.7815,13.7878,99300.0
2012-04-11 13:25:00,21.89,21.9,21.84,21.9,60500.0,13.7815,13.7878,13.75,13.7878,60500.0
2012-04-11 13:30:00,21.89,21.9,21.88,21.89,38900.0,13.7815,13.7878,13.7752,13.7815,38900.0
2012-04-11 13:35:00,21.89,21.9,21.89,21.9,16800.0,13.7815,13.7878,13.7815,13.7878,16800.0
2012-04-11 13:40:00,21.89,21.95,21.89,21.92,127900.0,13.7815,13.8193,13.7815,13.8004,127900.0
2012-04-11 13:45:00,21.92,21.94,21.91,21.93,23600.0,13.8004,13.813,13.7941,13.8067,23600.0
2012-04-11 13:50:00,21.93,21.96,21.91,21.93,53500.0,13.8067,13.8255,13.7941,13.8067,53500.0
2012-04-11 13:55:00,21.93,21.94,21.92,21.93,15800.0,13.8067,13.813,13.8004,13.8067,15800.0
2012-04-11 14:00:00,21.92,21.93,21.89,21.89,69000.0,13.8004,13.8067,13.7815,13.7815,69000.0
2012-04-11 14:05:00,21.89,21.91,21.84,21.87,139200.0,13.7815,13.7941,13.75,13.7689,139200.0
2012-04-11 14:10:00,21.86,21.89,21.83,21.89,68900.0,13.7626,13.7815,13.7437,13.7815,68900.0
2012-04-11 14:15:00,21.9,21.91,21.88,21.88,64900.0,13.7878,13.7941,13.7752,13.7752,64900.0
2012-04-11 14:20:00,21.88,21.9,21.87,21.87,35100.0,13.7752,13.7878,13.7689,13.7689,35100.0
2012-04-11 14:25:00,21.87,21.88,21.86,21.87,23400.0,13.7689,13.7752,13.7626,13.7689,23400.0
2012-04-11 14:30:00,21.87,21.89,21.86,21.89,221100.0,13.7689,13.7815,13.7626,13.7815,221100.0
2012-04-11 14:35:00,21.88,21.99,21.88,21.99,143300.0,13.7752,13.8444,13.7752,13.8444,143300.0
2012-04-11 14:40:00,21.99,22.01,21.92,21.99,144100.0,13.8444,13.857,13.8004,13.8444,144100.0
2012-04-11 14:45:00,21.99,22.0,21.98,22.0,60800.0,13.8444,13.8507,13.8381,13.8507,60800.0
2012-04-11 14:50:00,21.99,22.04,21.99,22.04,103800.0,13.8444,13.8759,13.8444,13.8759,103800.0
2012-04-11 14:55:00,22.03,22.04,21.99,22.0,83100.0,13.8696,13.8759,13.8444,13.8507,83100.0
2012-04-11 15:00:00,22.0,22.01,21.98,21.99,104100.0,13.8507,13.857,13.8381,13.8444,104100.0
2012-04-11 15:05:00,21.99,22.04,21.98,22.02,125700.0,13.8444,13.8759,13.8381,13.8633,125700.0
2012-04-11 15:10:00,22.01,22.02,21.93,21.95,110100.0,13.857,13.8633,13.8067,13.8193,110100.0
2012-04-11 15:15:00,21.95,21.96,21.94,21.96,37200.0,13.8193,13.8255,13.813,13.8255,37200.0
2012-04-11 15:20:00,21.95,21.96,21.89,21.91,117100.0,13.8193,13.8255,13.7815,13.7941,117100.0
2012-04-11 15:25:00,21.92,21.92,21.84,21.85,262900.0,13.8004,13.8004,13.75,13.7563,262900.0
2012-04-11 15:30:00,21.86,21.9,21.86,21.9,79500.0,13.7626,13.7878,13.7626,13.7878,79500.0
2012-04-11 15:35:00,21.89,21.9,21.85,21.85,141300.0,13.7815,13.7878,13.7563,13.7563,141300.0
2012-04-11 15:40:00,21.85,21.91,21.85,21.9,164900.0,13.7563,13.7941,13.7563,13.7878,164900.0
2012-04-11 15:45:00,21.91,21.94,21.89,21.92,293200.0,13.7941,13.813,13.7815,13.8004,293200.0
2012-04-11 15:50:00,21.92,21.98,21.91,21.98,375000.0,13.8004,13.8381,13.7941,13.8381,375000.0
2012-04-11 15:55:00,21.97,22.01,21.96,21.97,631200.0,13.8318,13.857,13.8255,13.8318,631200.0
2012-04-12 09:30:00,21.93,21.99,21.81,21.97,125200.0,13.8067,13.8444,13.7311,13.8318,125200.0
2012-04-12 09:35:00,21.97,22.12,21.96,22.06,89200.0,13.8318,13.9263,13.8255,13.8885,89200.0
2012-04-12 09:40:00,22.05,22.06,21.89,22.04,146600.0,13.8822,13.8885,13.7815,13.8759,146600.0
2012-04-12 09:45:00,22.03,22.07,22.0,22.05,97800.0,13.8696,13.8948,13.8507,13.8822,97800.0
2012-04-12 09:50:00,22.05,22.05,21.96,21.96,94600.0,13.8822,13.8822,13.8255,13.8255,94600.0
2012-04-12 09:55:00,21.96,22.02,21.95,22.01,78500.0,13.8255,13.8633,13.8193,13.857,78500.0
2012-04-12 10:00:00,22.01,22.18,22.01,22.16,156800.0,13.857,13.9641,13.857,13.9515,156800.0
2012-04-12 10:05:00,22.16,22.17,22.06,22.12,125200.0,13.9515,13.9578,13.8885,13.9263,125200.0
2012-04-12 10:10:00,22.11,22.13,22.1,22.12,62000.0,13.92,13.9326,13.9137,13.9263,62000.0
2012-04-12 10:15:00,22.12,22.13,22.07,22.1,71500.0,13.9263,13.9326,13.8948,13.9137,71500.0
2012-04-12 10:20:00,22.1,22.11,22.04,22.05,58900.0,13.9137,13.92,13.8759,13.8822,58900.0
2012-04-12 10:25:00,22.05,22.09,22.05,22.06,43300.0,13.8822,13.9074,13.8822,13.8885,43300.0
2012-04-12 10:30:00,22.06,22.14,22.06,22.13,143900.0,13.8885,13.9389,13.8885,13.9326,143900.0
2012-04-12 10:35:00,22.13,22.21,22.13,22.2,109000.0,13.9326,13.9829,13.9326,13.9766,109000.0
2012-04-12 10:40:00,22.21,22.29,22.2,22.25,108600.0,13.9829,14.0333,13.9766,14.0081,108600.0
2012-04-12 10:45:00,22.25,22.3,22.22,22.3,124000.0,14.0081,14.0396,13.9892,14.0396,124000.0
2012-04-12 10:50:00,22.29,22.45,22.29,22.35,542900.0,14.0333,14.134,14.0333,14.0711,542900.0
2012-04-12 10:55:00,22.35,22.49,22.32,22.49,473300.0,14.0711,14.1592,14.0522,14.1592,473300.0
2012-04-12 11:00:00,22.49,22.5,22.36,22.36,236900.0,14.1592,14.1655,14.0774,14.0774,236900.0
2012-04-12 11:05:00,22.36,22.46,22.36,22.42,138700.0,14.0774,14.1403,14.0774,14.1152,138700.0
2012-04-12 11:10:00,22.43,22.43,22.39,22.42,144300.0,14.1215,14.1215,14.0963,14.1152,144300.0
2012-04-12 11:15:00,22.41,22.53,22.41,22.53,239900.0,14.1089,14.1844,14.1089,14.1844,239900.0
2012-04-12 11:20:00,22.53,22.55,22.45,22.47,98000.0,14.1844,14.197,14.134,14.1466,98000.0
2012-04-12 11:25:00,22.47,22.47,22.3,22.31,179800.0,14.1466,14.1466,14.0396,14.0459,179800.0
2012-04-12 11:30:00,22.32,22.37,22.31,22.37,99500.0,14.0522,14.0837,14.0459,14.0837,99500.0
2012-04-12 11:35:00,22.37,22.39,22.32,22.33,59200.0,14.0837,14.0963,14.0522,14.0585,59200.0
2012-04-12 11:40:00,22.33,22.33,22.28,22.29,71600.0,14.0585,14.0585,14.027,14.0333,71600.0
2012-04-12 11:45:00,22.3,22.35,22.26,22.34,248000.0,14.0396,14.0711,14.0144,14.0648,248000.0
2012-04-12 11:50:00,22.35,22.35,22.33,22.33,35400.0,14.0711,14.0711,14.0585,14.0585,35400.0
2012-04-12 11:55:00,22.34,22.35,22.31,22.31,52400.0,14.0648,14.0711,14.0459,14.0459,52400.0
2012-04-12 12:00:00,22.3,22.35,22.3,22.31,59700.0,14.0396,14.0711,14.0396,14.0459,59700.0
2012-04-12 12:05:00,22.31,22.31,22.3,22.3,47200.0,14.0459,14.0459,14.0396,14.0396,47200.0
2012-04-12 12:10:00,22.3,22.32,22.29,22.3,87800.0,14.0396,14.0522,14.0333,14.0396,87800.0
2012-04-12 12:15:00,22.3,22.32,22.29,22.32,69600.0,14.0396,14.0522,14.0333,14.0522,69600.0
2012-04-12 12:20:00,22.32,22.34,22.31,22.33,48200.0,14.0522,14.0648,14.0459,14.0585,48200.0
2012-04-12 12:25:00,22.34,22.35,22.33,22.33,96400.0,14.0648,14.0711,14.0585,14.0585,96400.0
2012-04-12 12:30:00,22.33,22.35,22.31,22.32,99700.0,14.0585,14.0711,14.0459,14.0522,99700.0
2012-04-12 12:35:00,22.31,22.35,22.31,22.35,46100.0,14.0459,14.0711,14.0459,14.0711,46100.0
2012-04-12 12:40:00,22.34,22.38,22.34,22.35,110000.0,14.0648,14.09,14.0648,14.0711,110000.0
2012-04-12 12:45:00,22.34,22.38,22.32,22.36,52500.0,14.0648,14.09,14.0522,14.0774,52500.0
2012-04-12 12:50:00,22.35,22.37,22.35,22.35,38400.0,14.0711,14.0837,14.0711,14.0711,38400.0
2012-04-12 12:55:00,22.35,22.37,22.35,22.36,58000.0,14.0711,14.0837,14.0711,14.0774,58000.0
2012-04-12 13:00:00,22.35,22.36,22.34,22.35,25600.0,14.0711,14.0774,14.0648,14.0711,25600.0
2012-04-12 13:05:00,22.35,22.36,22.34,22.35,41700.0,14.0711,14.0774,14.0648,14.0711,41700.0
2012-04-12 13:10:00,22.36,22.37,22.35,22.36,86200.0,14.0774,14.0837,14.0711,14.0774,86200.0
2012-04-12 13:15:00,22.36,22.36,22.33,22.33,23500.0,14.0774,14.0774,14.0585,14.0585,23500.0
2012-04-12 13:20:00,22.34,22.34,22.25,22.26,63300.0,14.0648,14.0648,14.0081,14.0144,63300.0
2012-04-12 13:25:00,22.25,22.32,22.25,22.29,141300.0,14.0081,14.0522,14.0081,14.0333,141300.0
2012-04-12 13:30:00,22.29,22.3,22.28,22.29,19100.0,14.0333,14.0396,14.027,14.0333,19100.0
2012-04-12 13:35:00,22.29,22.29,22.25,22.26,65300.0,14.0333,14.0333,14.0081,14.0144,65300.0
2012-04-12 13:40:00,22.25,22.26,22.25,22.25,25400.0,14.0081,14.0144,14.0081,14.0081,25400.0
2012-04-12 13:45:00,22.25,22.26,22.25,22.25,33800.0,14.0081,14.0144,14.0081,14.0081,33800.0
2012-04-12 13:50:00,22.25,22.28,22.25,22.28,79400.0,14.0081,14.027,14.0081,14.027,79400.0
2012-04-12 13:55:00,22.27,22.28,22.25,22.25,88400.0,14.0207,14.027,14.0081,14.0081,88400.0
2012-04-12 14:00:00,22.25,22.29,22.22,22.27,115900.0,14.0081,14.0333,13.9892,14.0207,115900.0
2012-04-12 14:05:00,22.27,22.28,22.26,22.28,35500.0,14.0207,14.027,14.0144,14.027,35500.0
2012-04-12 14:10:00,22.28,22.3,22.25,22.3,178900.0,14.027,14.0396,14.0081,14.0396,178900.0
2012-04-12 14:15:00,22.29,22.33,22.28,22.32,43500.0,14.0333,14.0585,14.027,14.0522,43500.0
2012-04-12 14:20:00,22.32,22.36,22.29,22.35,75600.0,14.0522,14.0774,14.0333,14.0711,75600.0
2012-04-12 14:25:00,22.35,22.35,22.28,22.3,89900.0,14.0711,14.0711,14.027,14.0396,89900.0
2012-04-12 14:30:00,22.3,22.34,22.29,22.31,63900.0,14.0396,14.0648,14.0333,14.0459,63900.0
2012-04-12 14:35:00,22.31,22.31,22.29,22.3,44300.0,14.0459,14.0459,14.0333,14.0396,44300.0
2012-04-12 14:40:00,22.3,22.34,22.3,22.33,43300.0,14.0396,14.0648,14.0396,14.0585,43300.0
2012-04-12 14:45:00,22.34,22.34,22.32,22.32,27900.0,14.0648,14.0648,14.0522,14.0522,27900.0
2012-04-12 14:50:00,22.32,22.33,22.29,22.29,40200.0,14.0522,14.0585,14.0333,14.0333,40200.0
2012-04-12 14:55:00,22.29,22.3,22.25,22.25,56900.0,14.0333,14.0396,14.0081,14.0081,56900.0
2012-04-12 15:00:00,22.25,22.26,22.25,22.25,22800.0,14.0081,14.0144,14.0081,14.0081,22800.0
2012-04-12 15:05:00,22.25,22.26,22.25,22.26,61200.0,14.0081,14.0144,14.0081,14.0144,61200.0
2012-04-12 15:10:00,22.25,22.26,22.25,22.25,92300.0,14.0081,14.0144,14.0081,14.0081,92300.0
2012-04-12 15:15:00,22.25,22.26,22.25,22.25,56500.0,14.0081,14.0144,14.0081,14.0081,56500.0
2012-04-12 15:20:00,22.25,22.25,22.18,22.18,208400.0,14.0081,14.0081,13.9641,13.9641,208400.0
2012-04-12 15:25:00,22.18,22.2,22.14,22.15,176000.0,13.9641,13.9766,13.9389,13.9452,176000.0
2012-04-12 15:30:00,22.16,22.16,22.12,22.13,101600.0,13.9515,13.9515,13.9263,13.9326,101600.0
2012-04-12 15:35:00,22.13,22.2,22.13,22.19,106500.0,13.9326,13.9766,13.9326,13.9704,106500.0
2012-04-12 15:40:00,22.19,22.21,22.18,22.18,166700.0,13.9704,13.9829,13.9641,13.9641,166700.0
2012-04-12 15:45:00,22.19,22.23,22.18,22.19,303600.0,13.9704,13.9955,13.9641,13.9704,303600.0
2012-04-12 15:50:00,22.19,22.23,22.18,22.21,222800.0,13.9704,13.9955,13.9641,13.9829,222800.0
2012-04-12 15:55:00,22.22,22.24,22.19,22.23,537200.0,13.9892,14.0018,13.9704,13.9955,537200.0
2012-04-13 09:30:00,22.2,22.27,22.13,22.17,87800.0,13.9766,14.0207,13.9326,13.9578,87800.0
2012-04-13 09:35:00,22.18,22.24,22.17,22.23,91600.0,13.9641,14.0018,13.9578,13.9955,91600.0
2012-04-13 09:40:00,22.24,22.33,22.23,22.33,163600.0,14.0018,14.0585,13.9955,14.0585,163600.0
2012-04-13 09:45:00,22.33,22.34,22.25,22.32,97800.0,14.0585,14.0648,14.0081,14.0522,97800.0
2012-04-13 09:50:00,22.32,22.45,22.31,22.42,217800.0,14.0522,14.134,14.0459,14.1152,217800.0
2012-04-13 09:55:00,22.41,22.46,22.39,22.43,126900.0,14.1089,14.1403,14.0963,14.1215,126900.0
2012-04-13 10:00:00,22.42,22.43,22.25,22.26,133000.0,14.1152,14.1215,14.0081,14.0144,133000.0
2012-04-13 10:05:00,22.26,22.26,22.22,22.25,84700.0,14.0144,14.0144,13.9892,14.0081,84700.0
2012-04-13 10:10:00,22.25,22.3,22.24,22.28,93700.0,14.0081,14.0396,14.0018,14.027,93700.0
2012-04-13 10:15:00,22.27,22.29,22.21,22.24,97600.0,14.0207,14.0333,13.9829,14.0018,97600.0
2012-04-13 10:20:00,22.23,22.25,22.18,22.19,67400.0,13.9955,14.0081,13.9641,13.9704,67400.0
2012-04-13 10:25:00,22.18,22.18,22.11,22.16,169600.0,13.9641,13.9641,13.92,13.9515,169600.0
2012-04-13 10:30:00,22.16,22.17,22.13,22.16,112900.0,13.9515,13.9578,13.9326,13.9515,112900.0
2012-04-13 10:35:00,22.15,22.19,22.15,22.19,61100.0,13.9452,13.9704,13.9452,13.9704,61100.0
2012-04-13 10:40:00,22.19,22.19,22.03,22.03,112300.0,13.9704,13.9704,13.8696,13.8696,112300.0
2012-04-13 10:45:00,22.04,22.04,21.93,21.96,193700.0,13.8759,13.8759,13.8067,13.8255,193700.0
2012-04-13 10:50:00,21.97,22.06,21.97,22.02,112900.0,13.8318,13.8885,13.8318,13.8633,112900.0
2012-04-13 10:55:00,22.03,22.06,22.01,22.06,156300.0,13.8696,13.8885,13.857,13.8885,156300.0
2012-04-13 11:00:00,22.05,22.09,22.05,22.07,192600.0,13.8822,13.9074,13.8822,13.8948,192600.0
2012-04-13 11:05:00,22.08,22.09,22.04,22.05,109700.0,13.9011,13.9074,13.8759,13.8822,109700.0
2012-04-13 11:10:00,22.04,22.05,21.99,22.05,284600.0,13.8759,13.8822,13.8444,13.8822,284600.0
2012-04-13 11:15:00,22.04,22.09,22.04,22.04,138200.0,13.8759,13.9074,13.8759,13.8759,138200.0
2012-04-13 11:20:00,22.04,22.11,22.04,22.11,90200.0,13.8759,13.92,13.8759,13.92,90200.0
2012-04-13 11:25:00,22.1,22.13,22.1,22.1,80700.0,13.9137,13.9326,13.9137,13.9137,80700.0
2012-04-13 11:30:00,22.1,22.13,22.1,22.12,51000.0,13.9137,13.9326,13.9137,13.9263,51000.0
2012-04-13 11:35:00,22.12,22.14,22.1,22.11,66900.0,13.9263,13.9389,13.9137,13.92,66900.0
2012-04-13 11:40:00,22.12,22.13,22.1,22.12,33200.0,13.9263,13.9326,13.9137,13.9263,33200.0
2012-04-13 11:45:00,22.13,22.14,22.09,22.11,65000.0,13.9326,13.9389,13.9074,13.92,65000.0
2012-04-13 11:50:00,22.11,22.14,22.11,22.13,52500.0,13.92,13.9389,13.92,13.9326,52500.0
2012-04-13 11:55:00,22.13,22.13,22.1,22.13,74500.0,13.9326,13.9326,13.9137,13.9326,74500.0
2012-04-13 12:00:00,22.12,22.13,22.1,22.1,40500.0,13.9263,13.9326,13.9137,13.9137,40500.0
2012-04-13 12:05:00,22.11,22.12,22.1,22.12,39400.0,13.92,13.9263,13.9137,13.9263,39400.0
2012-04-13 12:10:00,22.12,22.13,22.1,22.11,38800.0,13.9263,13.9326,13.9137,13.92,38800.0
2012-04-13 12:15:00,22.11,22.12,22.1,22.1,13400.0,13.92,13.9263,13.9137,13.9137,13400.0
2012-04-13 12:20:00,22.1,22.11,22.1,22.1,16200.0,13.9137,13.92,13.9137,13.9137,16200.0
2012-04-13 12:25:00,22.1,22.11,22.09,22.1,96800.0,13.9137,13.92,13.9074,13.9137,96800.0
2012-04-13 12:30:00,22.1,22.11,22.09,22.11,24600.0,13.9137,13.92,13.9074,13.92,24600.0
2012-04-13 12:35:00,22.1,22.11,22.09,22.1,50300.0,13.9137,13.92,13.9074,13.9137,50300.0
2012-04-13 12:40:00,22.1,22.11,22.09,22.11,21300.0,13.9137,13.92,13.9074,13.92,21300.0
2012-04-13 12:45:00,22.11,22.12,22.09,22.1,33300.0,13.92,13.9263,13.9074,13.9137,33300.0
2012-04-13 12:50:00,22.09,22.1,22.05,22.05,73100.0,13.9074,13.9137,13.8822,13.8822,73100.0
2012-04-13 12:55:00,22.05,22.05,22.01,22.03,62100.0,13.8822,13.8822,13.857,13.8696,62100.0
2012-04-13 13:00:00,22.02,22.03,22.02,22.03,24800.0,13.8633,13.8696,13.8633,13.8696,24800.0
2012-04-13 13:05:00,22.03,22.05,22.02,22.05,74100.0,13.8696,13.8822,13.8633,13.8822,74100.0
2012-04-13 13:10:00,22.04,22.1,22.04,22.07,72000.0,13.8759,13.9137,13.8759,13.8948,72000.0
2012-04-13 13:15:00,22.07,22.07,22.04,22.06,46100.0,13.8948,13.8948,13.8759,13.8885,46100.0
2012-04-13 13:20:00,22.06,22.09,22.05,22.09,44700.0,13.8885,13.9074,13.8822,13.9074,44700.0
2012-04-13 13:25:00,22.09,22.11,22.08,22.1,64100.0,13.9074,13.92,13.9011,13.9137,64100.0
2012-04-13 13:30:00,22.1,22.12,22.09,22.1,33500.0,13.9137,13.9263,13.9074,13.9137,33500.0
2012-04-13 13:35:00,22.1,22.14,22.1,22.14,50300.0,13.9137,13.9389,13.9137,13.9389,50300.0
2012-04-13 13:40:00,22.14,22.16,22.09,22.1,48000.0,13.9389,13.9515,13.9074,13.9137,48000.0
2012-04-13 13:45:00,22.1,22.11,22.09,22.1,59100.0,13.9137,13.92,13.9074,13.9137,59100.0
2012-04-13 13:50:00,22.1,22.11,22.09,22.1,35400.0,13.9137,13.92,13.9074,13.9137,35400.0
2012-04-13 13:55:00,22.1,22.11,22.08,22.1,75900.0,13.9137,13.92,13.9011,13.9137,75900.0
2012-04-13 14:00:00,22.09,22.11,22.08,22.09,42200.0,13.9074,13.92,13.9011,13.9074,42200.0
2012-04-13 14:05:00,22.08,22.11,22.07,22.07,55600.0,13.9011,13.92,13.8948,13.8948,55600.0
2012-04-13 14:10:00,22.08,22.11,22.07,22.11,53000.0,13.9011,13.92,13.8948,13.92,53000.0
2012-04-13 14:15:00,22.11,22.11,22.05,22.09,65400.0,13.92,13.92,13.8822,13.9074,65400.0
2012-04-13 14:20:00,22.09,22.1,22.06,22.06,30300.0,13.9074,13.9137,13.8885,13.8885,30300.0
2012-04-13 14:25:00,22.06,22.1,22.04,22.04,70800.0,13.8885,13.9137,13.8759,13.8759,70800.0
2012-04-13 14:30:00,22.05,22.1,22.04,22.1,24500.0,13.8822,13.9137,13.8759,13.9137,24500.0
2012-04-13 14:35:00,22.1,22.12,22.09,22.12,53600.0,13.9137,13.9263,13.9074,13.9263,53600.0
2012-04-13 14:40:00,22.11,22.12,22.09,22.1,64400.0,13.92,13.9263,13.9074,13.9137,64400.0
2012-04-13 14:45:00,22.09,22.13,22.09,22.13,30200.0,13.9074,13.9326,13.9074,13.9326,30200.0
2012-04-13 14:50:00,22.13,22.13,22.1,22.11,39500.0,13.9326,13.9326,13.9137,13.92,39500.0
2012-04-13 14:55:00,22.11,22.12,22.09,22.1,42200.0,13.92,13.9263,13.9074,13.9137,42200.0
2012-04-13 15:00:00,22.09,22.11,22.09,22.1,28200.0,13.9074,13.92,13.9074,13.9137,28200.0
2012-04-13 15:05:00,22.1,22.13,22.09,22.12,26200.0,13.9137,13.9326,13.9074,13.9263,26200.0
2012-04-13 15:10:00,22.12,22.13,22.09,22.1,41400.0,13.9263,13.9326,13.9074,13.9137,41400.0
2012-04-13 15:15:00,22.1,22.11,22.09,22.1,47400.0,13.9137,13.92,13.9074,13.9137,47400.0
2012-04-13 15:20:00,22.11,22.11,22.09,22.09,49400.0,13.92,13.92,13.9074,13.9074,49400.0
2012-04-13 15:25:00,22.1,22.11,22.09,22.1,256200.0,13.9137,13.92,13.9074,13.9137,256200.0
2012-04-13 15:30:00,22.1,22.11,22.08,22.09,79100.0,13.9137,13.92,13.9011,13.9074,79100.0
2012-04-13 15:35:00,22.08,22.08,22.05,22.05,66100.0,13.9011,13.9011,13.8822,13.8822,66100.0
2012-04-13 15:40:00,22.05,22.1,22.05,22.09,72300.0,13.8822,13.9137,13.8822,13.9074,72300.0
2012-04-13 15:45:00,22.09,22.1,22.04,22.09,219000.0,13.9074,13.9137,13.8759,13.9074,219000.0
2012-04-13 15:50:00,22.09,22.1,22.03,22.04,116700.0,13.9074,13.9137,13.8696,13.8759,116700.0
2012-04-13 15:55:00,22.04,22.09,22.03,22.05,407500.0,13.8759,13.9074,13.8696,13.8822,407500.0
2012-04-16 09:30:00,21.98,22.07,21.81,21.83,192300.0,13.8381,13.8948,13.7311,13.7437,192300.0
2012-04-16 09:35:00,21.83,21.89,21.75,21.8,134900.0,13.7437,13.7815,13.6933,13.7248,134900.0
2012-04-16 09:40:00,21.81,21.82,21.76,21.77,103600.0,13.7311,13.7374,13.6996,13.7059,103600.0
2012-04-16 09:45:00,21.76,21.88,21.75,21.76,130500.0,13.6996,13.7752,13.6933,13.6996,130500.0
2012-04-16 09:50:00,21.76,21.76,21.67,21.67,108700.0,13.6996,13.6996,13.643,13.643,108700.0
2012-04-16 09:55:00,21.67,21.69,21.6,21.67,103400.0,13.643,13.6556,13.5989,13.643,103400.0
2012-04-16 10:00:00,21.68,21.72,21.57,21.72,104000.0,13.6493,13.6745,13.58,13.6745,104000.0
2012-04-16 10:05:00,21.71,21.76,21.67,21.76,114300.0,13.6682,13.6996,13.643,13.6996,114300.0
2012-04-16 10:10:00,21.76,21.76,21.69,21.75,118700.0,13.6996,13.6996,13.6556,13.6933,118700.0
2012-04-16 10:15:00,21.74,21.76,21.69,21.74,179800.0,13.687,13.6996,13.6556,13.687,179800.0
2012-04-16 10:20:00,21.73,21.75,21.68,21.7,184900.0,13.6807,13.6933,13.6493,13.6619,184900.0
2012-04-16 10:25:00,21.7,21.75,21.7,21.73,84700.0,13.6619,13.6933,13.6619,13.6807,84700.0
2012-04-16 10:30:00,21.73,21.82,21.73,21.8,200600.0,13.6807,13.7374,13.6807,13.7248,200600.0
2012-04-16 10:35:00,21.8,21.81,21.75,21.77,58900.0,13.7248,13.7311,13.6933,13.7059,58900.0
2012-04-16 10:40:00,21.77,21.8,21.77,21.78,34900.0,13.7059,13.7248,13.7059,13.7122,34900.0
2012-04-16 10:45:00,21.78,21.89,21.77,21.87,82500.0,13.7122,13.7815,13.7059,13.7689,82500.0
2012-04-16 10:50:00,21.86,21.89,21.85,21.86,51600.0,13.7626,13.7815,13.7563,13.7626,51600.0
2012-04-16 10:55:00,21.87,21.88,21.85,21.86,36800.0,13.7689,13.7752,13.7563,13.7626,36800.0
2012-04-16 11:00:00,21.86,21.88,21.85,21.85,34100.0,13.7626,13.7752,13.7563,13.7563,34100.0
2012-04-16 11:05:00,21.86,21.86,21.81,21.83,68200.0,13.7626,13.7626,13.7311,13.7437,68200.0
2012-04-16 11:10:00,21.84,21.85,21.83,21.84,36800.0,13.75,13.7563,13.7437,13.75,36800.0
2012-04-16 11:15:00,21.84,21.85,21.81,21.81,51200.0,13.75,13.7563,13.7311,13.7311,51200.0
2012-04-16 11:20:00,21.82,21.82,21.77,21.77,58000.0,13.7374,13.7374,13.7059,13.7059,58000.0
2012-04-16 11:25:00,21.76,21.8,21.74,21.75,66000.0,13.6996,13.7248,13.687,13.6933,66000.0
2012-04-16 11:30:00,21.75,21.76,21.71,21.71,74600.0,13.6933,13.6996,13.6682,13.6682,74600.0
2012-04-16 11:35:00,21.71,21.72,21.68,21.72,43900.0,13.6682,13.6745,13.6493,13.6745,43900.0
2012-04-16 11:40:00,21.71,21.75,21.7,21.73,50500.0,13.6682,13.6933,13.6619,13.6807,50500.0
2012-04-16 11:45:00,21.73,21.76,21.7,21.7,39800.0,13.6807,13.6996,13.6619,13.6619,39800.0
2012-04-16 11:50:00,21.7,21.74,21.7,21.71,39700.0,13.6619,13.687,13.6619,13.6682,39700.0
2012-04-16 11:55:00,21.71,21.76,21.71,21.72,36400.0,13.6682,13.6996,13.6682,13.6745,36400.0
2012-04-16 12:00:00,21.73,21.78,21.71,21.77,37400.0,13.6807,13.7122,13.6682,13.7059,37400.0
2012-04-16 12:05:00,21.77,21.78,21.74,21.75,37700.0,13.7059,13.7122,13.687,13.6933,37700.0
2012-04-16 12:10:00,21.75,21.76,21.74,21.74,35000.0,13.6933,13.6996,13.687,13.687,35000.0
2012-04-16 12:15:00,21.75,21.76,21.74,21.75,33600.0,13.6933,13.6996,13.687,13.6933,33600.0
2012-04-16 12:20:00,21.75,21.77,21.72,21.74,72200.0,13.6933,13.7059,13.6745,13.687,72200.0
2012-04-16 12:25:00,21.74,21.8,21.74,21.8,35800.0,13.687,13.7248,13.687,13.7248,35800.0
2012-04-16 12:30:00,21.8,21.82,21.73,21.73,45400.0,13.7248,13.7374,13.6807,13.6807,45400.0
2012-04-16 12:35:00,21.73,21.75,21.72,21.74,41100.0,13.6807,13.6933,13.6745,13.687,41100.0
2012-04-16 12:40:00,21.74,21.76,21.72,21.75,47600.0,13.687,13.6996,13.6745,13.6933,47600.0
2012-04-16 12:45:00,21.74,21.81,21.74,21.8,35900.0,13.687,13.7311,13.687,13.7248,35900.0
2012-04-16 12:50:00,21.8,21.8,21.74,21.74,16300.0,13.7248,13.7248,13.687,13.687,16300.0
2012-04-16 12:55:00,21.75,21.78,21.73,21.78,74100.0,13.6933,13.7122,13.6807,13.7122,74100.0
2012-04-16 13:00:00,21.78,21.8,21.75,21.75,31700.0,13.7122,13.7248,13.6933,13.6933,31700.0
2012-04-16 13:05:00,21.75,21.79,21.75,21.78,26200.0,13.6933,13.7185,13.6933,13.7122,26200.0
2012-04-16 13:10:00,21.79,21.79,21.74,21.75,25600.0,13.7185,13.7185,13.687,13.6933,25600.0
2012-04-16 13:15:00,21.74,21.78,21.73,21.74,38600.0,13.687,13.7122,13.6807,13.687,38600.0
2012-04-16 13:20:00,21.73,21.74,21.72,21.72,24700.0,13.6807,13.687,13.6745,13.6745,24700.0
2012-04-16 13:25:00,21.72,21.75,21.71,21.75,58800.0,13.6745,13.6933,13.6682,13.6933,58800.0
2012-04-16 13:30:00,21.75,21.76,21.73,21.76,36100.0,13.6933,13.6996,13.6807,13.6996,36100.0
2012-04-16 13:35:00,21.76,21.81,21.75,21.81,35700.0,13.6996,13.7311,13.6933,13.7311,35700.0
2012-04-16 13:40:00,21.81,21.82,21.77,21.82,28400.0,13.7311,13.7374,13.7059,13.7374,28400.0
2012-04-16 13:45:00,21.82,21.85,21.81,21.81,33000.0,13.7374,13.7563,13.7311,13.7311,33000.0
2012-04-16 13:50:00,21.82,21.83,21.8,21.8,35900.0,13.7374,13.7437,13.7248,13.7248,35900.0
2012-04-16 13:55:00,21.81,21.85,21.8,21.81,141000.0,13.7311,13.7563,13.7248,13.7311,141000.0
2012-04-16 14:00:00,21.81,21.85,21.8,21.81,114200.0,13.7311,13.7563,13.7248,13.7311,114200.0
2012-04-16 14:05:00,21.81,21.84,21.8,21.82,97200.0,13.7311,13.75,13.7248,13.7374,97200.0
2012-04-16 14:10:00,21.82,21.85,21.8,21.85,142900.0,13.7374,13.7563,13.7248,13.7563,142900.0
2012-04-16 14:15:00,21.85,21.87,21.83,21.84,66300.0,13.7563,13.7689,13.7437,13.75,66300.0
2012-04-16 14:20:00,21.84,21.84,21.82,21.83,36700.0,13.75,13.75,13.7374,13.7437,36700.0
2012-04-16 14:25:00,21.83,21.84,21.8,21.82,87200.0,13.7437,13.75,13.7248,13.7374,87200.0
2012-04-16 14:30:00,21.82,21.92,21.81,21.91,101000.0,13.7374,13.8004,13.7311,13.7941,101000.0
2012-04-16 14:35:00,21.91,21.92,21.86,21.87,29800.0,13.7941,13.8004,13.7626,13.7689,29800.0
2012-04-16 14:40:00,21.87,21.9,21.81,21.82,108900.0,13.7689,13.7878,13.7311,13.7374,108900.0
2012-04-16 14:45:00,21.82,21.87,21.8,21.87,44600.0,13.7374,13.7689,13.7248,13.7689,44600.0
2012-04-16 14:50:00,21.87,21.88,21.83,21.83,31600.0,13.7689,13.7752,13.7437,13.7437,31600.0
2012-04-16 14:55:00,21.83,21.84,21.81,21.84,30700.0,13.7437,13.75,13.7311,13.75,30700.0
2012-04-16 15:00:00,21.83,21.84,21.77,21.78,49300.0,13.7437,13.75,13.7059,13.7122,49300.0
2012-04-16 15:05:00,21.77,21.83,21.77,21.82,47100.0,13.7059,13.7437,13.7059,13.7374,47100.0
2012-04-16 15:10:00,21.81,21.87,21.81,21.87,34500.0,13.7311,13.7689,13.7311,13.7689,34500.0
2012-04-16 15:15:00,21.87,21.87,21.86,21.87,21500.0,13.7689,13.7689,13.7626,13.7689,21500.0
2012-04-16 15:20:00,21.87,21.89,21.84,21.84,64900.0,13.7689,13.7815,13.75,13.75,64900.0
2012-04-16 15:25:00,21.84,21.87,21.81,21.86,124900.0,13.75,13.7689,13.7311,13.7626,124900.0
2012-04-16 15:30:00,21.87,21.87,21.85,21.85,28800.0,13.7689,13.7689,13.7563,13.7563,28800.0
2012-04-16 15:35:00,21.85,21.88,21.82,21.84,84500.0,13.7563,13.7752,13.7374,13.75,84500.0
2012-04-16 15:40:00,21.84,21.9,21.83,21.89,114400.0,13.75,13.7878,13.7437,13.7815,114400.0
2012-04-16 15:45:00,21.9,21.91,21.87,21.88,165800.0,13.7878,13.7941,13.7689,13.7752,165800.0
2012-04-16 15:50:00,21.87,21.89,21.85,21.88,181700.0,13.7689,13.7815,13.7563,13.7752,181700.0
2012-04-16 15:55:00,21.87,21.9,21.85,21.86,395100.0,13.7689,13.7878,13.7563,13.7626,395100.0
2012-04-17 09:30:00,21.89,21.94,21.72,21.85,186100.0,13.8821,13.9138,13.7743,13.8567,186100.0
2012-04-17 09:35:00,21.86,22.0,21.86,21.94,73500.0,13.863,13.9518,13.863,13.9138,73500.0
2012-04-17 09:40:00,21.94,21.94,21.78,21.8,91500.0,13.9138,13.9138,13.8123,13.825,91500.0
2012-04-17 09:45:00,21.8,21.82,21.75,21.79,104600.0,13.825,13.8377,13.7933,13.8187,104600.0
2012-04-17 09:50:00,21.79,21.85,21.73,21.75,64700.0,13.8187,13.8567,13.7806,13.7933,64700.0
2012-04-17 09:55:00,21.75,21.81,21.75,21.76,75400.0,13.7933,13.8313,13.7933,13.7996,75400.0
2012-04-17 10:00:00,21.76,21.77,21.72,21.75,131400.0,13.7996,13.806,13.7743,13.7933,131400.0
2012-04-17 10:05:00,21.74,21.85,21.74,21.8,107700.0,13.7869,13.8567,13.7869,13.825,107700.0
2012-04-17 10:10:00,21.8,21.87,21.8,21.85,62100.0,13.825,13.8694,13.825,13.8567,62100.0
2012-04-17 10:15:00,21.84,21.89,21.84,21.88,62600.0,13.8504,13.8821,13.8504,13.8757,62600.0
2012-04-17 10:20:00,21.87,21.88,21.82,21.84,154100.0,13.8694,13.8757,13.8377,13.8504,154100.0
2012-04-17 10:25:00,21.84,21.85,21.8,21.84,49900.0,13.8504,13.8567,13.825,13.8504,49900.0
2012-04-17 10:30:00,21.84,21.85,21.81,21.82,48100.0,13.8504,13.8567,13.8313,13.8377,48100.0
2012-04-17 10:35:00,21.83,21.89,21.82,21.89,74900.0,13.844,13.8821,13.8377,13.8821,74900.0
2012-04-17 10:40:00,21.89,21.94,21.88,21.93,170800.0,13.8821,13.9138,13.8757,13.9074,170800.0
2012-04-17 10:45:00,21.94,21.98,21.9,21.94,93100.0,13.9138,13.9391,13.8884,13.9138,93100.0
2012-04-17 10:50:00,21.93,21.95,21.89,21.92,35800.0,13.9074,13.9201,13.8821,13.9011,35800.0
2012-04-17 10:55:00,21.91,21.95,21.9,21.9,45400.0,13.8948,13.9201,13.8884,13.8884,45400.0
2012-04-17 11:00:00,21.9,21.96,21.9,21.93,53600.0,13.8884,13.9265,13.8884,13.9074,53600.0
2012-04-17 11:05:00,21.94,21.96,21.9,21.92,46400.0,13.9138,13.9265,13.8884,13.9011,46400.0
2012-04-17 11:10:00,21.91,22.0,21.91,22.0,116700.0,13.8948,13.9518,13.8948,13.9518,116700.0
2012-04-17 11:15:00,22.0,22.02,21.96,21.98,95700.0,13.9518,13.9645,13.9265,13.9391,95700.0
2012-04-17 11:20:00,21.98,22.01,21.94,21.96,71100.0,13.9391,13.9582,13.9138,13.9265,71100.0
2012-04-17 11:25:00,21.96,21.96,21.91,21.94,81200.0,13.9265,13.9265,13.8948,13.9138,81200.0
2012-04-17 11:30:00,21.94,21.95,21.91,21.91,66800.0,13.9138,13.9201,13.8948,13.8948,66800.0
2012-04-17 11:35:00,21.91,21.94,21.91,21.94,46200.0,13.8948,13.9138,13.8948,13.9138,46200.0
2012-04-17 11:40:00,21.93,21.95,21.92,21.94,26700.0,13.9074,13.9201,13.9011,13.9138,26700.0
2012-04-17 11:45:00,21.94,21.94,21.93,21.94,19100.0,13.9138,13.9138,13.9074,13.9138,19100.0
2012-04-17 11:50:00,21.94,21.96,21.93,21.95,62800.0,13.9138,13.9265,13.9074,13.9201,62800.0
2012-04-17 11:55:00,21.95,21.96,21.94,21.94,17600.0,13.9201,13.9265,13.9138,13.9138,17600.0
2012-04-17 12:00:00,21.95,21.98,21.95,21.96,59400.0,13.9201,13.9391,13.9201,13.9265,59400.0
2012-04-17 12:05:00,21.97,22.01,21.97,22.0,121200.0,13.9328,13.9582,13.9328,13.9518,121200.0
2012-04-17 12:10:00,22.0,22.0,21.97,21.98,43200.0,13.9518,13.9518,13.9328,13.9391,43200.0
2012-04-17 12:15:00,21.99,21.99,21.95,21.99,61800.0,13.9455,13.9455,13.9201,13.9455,61800.0
2012-04-17 12:20:00,21.99,22.01,21.96,22.01,48600.0,13.9455,13.9582,13.9265,13.9582,48600.0
2012-04-17 12:25:00,22.0,22.0,21.99,21.99,20000.0,13.9518,13.9518,13.9455,13.9455,20000.0
2012-04-17 12:30:00,21.99,22.01,21.97,21.97,87600.0,13.9455,13.9582,13.9328,13.9328,87600.0
2012-04-17 12:35:00,21.98,22.0,21.98,21.98,38300.0,13.9391,13.9518,13.9391,13.9391,38300.0
2012-04-17 12:40:00,21.98,21.98,21.95,21.96,20600.0,13.9391,13.9391,13.9201,13.9265,20600.0
2012-04-17 12:45:00,21.97,21.98,21.96,21.98,25600.0,13.9328,13.9391,13.9265,13.9391,25600.0
2012-04-17 12:50:00,21.98,22.0,21.98,22.0,35600.0,13.9391,13.9518,13.9391,13.9518,35600.0
2012-04-17 12:55:00,21.99,22.0,21.96,21.97,15900.0,13.9455,13.9518,13.9265,13.9328,15900.0
2012-04-17 13:00:00,21.96,21.97,21.94,21.94,15800.0,13.9265,13.9328,13.9138,13.9138,15800.0
2012-04-17 13:05:00,21.94,21.95,21.92,21.93,35100.0,13.9138,13.9201,13.9011,13.9074,35100.0
2012-04-17 13:10:00,21.93,21.97,21.93,21.96,21800.0,13.9074,13.9328,13.9074,13.9265,21800.0
2012-04-17 13:15:00,21.97,21.97,21.95,21.95,24100.0,13.9328,13.9328,13.9201,13.9201,24100.0
2012-04-17 13:20:00,21.95,21.96,21.93,21.94,26500.0,13.9201,13.9265,13.9074,13.9138,26500.0
2012-04-17 13:25:00,21.93,21.96,21.92,21.94,32400.0,13.9074,13.9265,13.9011,13.9138,32400.0
2012-04-17 13:30:00,21.94,21.96,21.93,21.96,79300.0,13.9138,13.9265,13.9074,13.9265,79300.0
2012-04-17 13:35:00,21.95,21.95,21.92,21.95,61400.0,13.9201,13.9201,13.9011,13.9201,61400.0
2012-04-17 13:40:00,21.95,21.97,21.94,21.95,41700.0,13.9201,13.9328,13.9138,13.9201,41700.0
2012-04-17 13:45:00,21.95,21.96,21.94,21.94,32400.0,13.9201,13.9265,13.9138,13.9138,32400.0
2012-04-17 13:50:00,21.94,21.95,21.91,21.92,84300.0,13.9138,13.9201,13.8948,13.9011,84300.0
2012-04-17 13:55:00,21.93,21.97,21.92,21.97,19300.0,13.9074,13.9328,13.9011,13.9328,19300.0
2012-04-17 14:00:00,21.97,21.98,21.94,21.96,44100.0,13.9328,13.9391,13.9138,13.9265,44100.0
2012-04-17 14:05:00,21.95,21.96,21.94,21.94,26100.0,13.9201,13.9265,13.9138,13.9138,26100.0
2012-04-17 14:10:00,21.94,21.95,21.91,21.92,83700.0,13.9138,13.9201,13.8948,13.9011,83700.0
2012-04-17 14:15:00,21.91,21.92,21.88,21.9,79100.0,13.8948,13.9011,13.8757,13.8884,79100.0
2012-04-17 14:20:00,21.9,21.93,21.89,21.89,53900.0,13.8884,13.9074,13.8821,13.8821,53900.0
2012-04-17 14:25:00,21.89,21.9,21.89,21.9,15900.0,13.8821,13.8884,13.8821,13.8884,15900.0
2012-04-17 14:30:00,21.89,21.95,21.89,21.95,40500.0,13.8821,13.9201,13.8821,13.9201,40500.0
2012-04-17 14:35:00,21.96,21.97,21.95,21.97,32700.0,13.9265,13.9328,13.9201,13.9328,32700.0
2012-04-17 14:40:00,21.97,21.97,21.94,21.96,32600.0,13.9328,13.9328,13.9138,13.9265,32600.0
2012-04-17 14:45:00,21.96,21.97,21.93,21.94,37100.0,13.9265,13.9328,13.9074,13.9138,37100.0
2012-04-17 14:50:00,21.93,21.95,21.92,21.94,33700.0,13.9074,13.9201,13.9011,13.9138,33700.0
2012-04-17 14:55:00,21.94,21.96,21.94,21.95,10800.0,13.9138,13.9265,13.9138,13.9201,10800.0
2012-04-17 15:00:00,21.95,21.96,21.94,21.95,40900.0,13.9201,13.9265,13.9138,13.9201,40900.0
2012-04-17 15:05:00,21.96,21.96,21.93,21.94,37000.0,13.9265,13.9265,13.9074,13.9138,37000.0
2012-04-17 15:10:00,21.94,21.95,21.91,21.94,34300.0,13.9138,13.9201,13.8948,13.9138,34300.0
2012-04-17 15:15:00,21.94,21.95,21.91,21.91,38200.0,13.9138,13.9201,13.8948,13.8948,38200.0
2012-04-17 15:20:00,21.91,21.93,21.89,21.92,65800.0,13.8948,13.9074,13.8821,13.9011,65800.0
2012-04-17 15:25:00,21.91,21.94,21.9,21.92,34400.0,13.8948,13.9138,13.8884,13.9011,34400.0
2012-04-17 15:30:00,21.93,21.93,21.88,21.88,30000.0,13.9074,13.9074,13.8757,13.8757,30000.0
2012-04-17 15:35:00,21.88,21.93,21.88,21.92,165600.0,13.8757,13.9074,13.8757,13.9011,165600.0
2012-04-17 15:40:00,21.92,21.96,21.89,21.95,79900.0,13.9011,13.9265,13.8821,13.9201,79900.0
2012-04-17 15:45:00,21.95,21.97,21.91,21.94,156800.0,13.9201,13.9328,13.8948,13.9138,156800.0
2012-04-17 15:50:00,21.95,21.97,21.94,21.96,141600.0,13.9201,13.9328,13.9138,13.9265,141600.0
2012-04-17 15:55:00,21.95,21.96,21.92,21.92,306800.0,13.9201,13.9265,13.9011,13.9011,306800.0
2012-04-18 09:30:00,22.24,22.43,22.06,22.2,382000.0,14.104,14.2245,13.9899,14.0787,382000.0
2012-04-18 09:35:00,22.18,22.18,22.05,22.11,111400.0,14.066,14.066,13.9835,14.0216,111400.0
2012-04-18 09:40:00,22.13,22.18,22.1,22.1,86300.0,14.0343,14.066,14.0153,14.0153,86300.0
2012-04-18 09:45:00,22.11,22.2,22.1,22.16,104100.0,14.0216,14.0787,14.0153,14.0533,104100.0
2012-04-18 09:50:00,22.17,22.17,22.1,22.1,81300.0,14.0596,14.0596,14.0153,14.0153,81300.0
2012-04-18 09:55:00,22.1,22.14,22.09,22.12,109000.0,14.0153,14.0406,14.0089,14.0279,109000.0
2012-04-18 10:00:00,22.12,22.13,22.03,22.03,96300.0,14.0279,14.0343,13.9709,13.9709,96300.0
2012-04-18 10:05:00,22.04,22.11,22.03,22.06,142800.0,13.9772,14.0216,13.9709,13.9899,142800.0
2012-04-18 10:10:00,22.07,22.16,22.05,22.15,113500.0,13.9962,14.0533,13.9835,14.047,113500.0
2012-04-18 10:15:00,22.16,22.17,22.1,22.12,45600.0,14.0533,14.0596,14.0153,14.0279,45600.0
2012-04-18 10:20:00,22.11,22.16,22.09,22.09,54700.0,14.0216,14.0533,14.0089,14.0089,54700.0
2012-04-18 10:25:00,22.08,22.11,22.03,22.11,80900.0,14.0026,14.0216,13.9709,14.0216,80900.0
2012-04-18 10:30:00,22.11,22.11,22.04,22.05,95800.0,14.0216,14.0216,13.9772,13.9835,95800.0
2012-04-18 10:35:00,22.06,22.13,22.05,22.1,56600.0,13.9899,14.0343,13.9835,14.0153,56600.0
2012-04-18 10:40:00,22.11,22.14,22.07,22.1,36900.0,14.0216,14.0406,13.9962,14.0153,36900.0
2012-04-18 10:45:00,22.1,22.14,22.1,22.11,37300.0,14.0153,14.0406,14.0153,14.0216,37300.0
2012-04-18 10:50:00,22.12,22.12,22.05,22.05,26300.0,14.0279,14.0279,13.9835,13.9835,26300.0
2012-04-18 10:55:00,22.05,22.06,22.02,22.05,82100.0,13.9835,13.9899,13.9645,13.9835,82100.0
2012-04-18 11:00:00,22.06,22.08,22.03,22.03,30200.0,13.9899,14.0026,13.9709,13.9709,30200.0
2012-04-18 11:05:00,22.03,22.03,21.99,22.01,107500.0,13.9709,13.9709,13.9455,13.9582,107500.0
2012-04-18 11:10:00,22.01,22.05,21.98,21.99,46700.0,13.9582,13.9835,13.9391,13.9455,46700.0
2012-04-18 11:15:00,21.99,22.07,21.98,22.04,62700.0,13.9455,13.9962,13.9391,13.9772,62700.0
2012-04-18 11:20:00,22.05,22.06,22.02,22.05,35900.0,13.9835,13.9899,13.9645,13.9835,35900.0
2012-04-18 11:25:00,22.05,22.07,22.0,22.05,46800.0,13.9835,13.9962,13.9518,13.9835,46800.0
2012-04-18 11:30:00,22.04,22.09,22.02,22.02,68100.0,13.9772,14.0089,13.9645,13.9645,68100.0
2012-04-18 11:35:00,22.02,22.07,21.99,22.05,22900.0,13.9645,13.9962,13.9455,13.9835,22900.0
2012-04-18 11:40:00,22.05,22.07,22.01,22.07,39000.0,13.9835,13.9962,13.9582,13.9962,39000.0
2012-04-18 11:45:00,22.07,22.09,22.04,22.05,30900.0,13.9962,14.0089,13.9772,13.9835,30900.0
2012-04-18 11:50:00,22.05,22.09,22.04,22.09,30700.0,13.9835,14.0089,13.9772,14.0089,30700.0
2012-04-18 11:55:00,22.08,22.13,22.07,22.08,57400.0,14.0026,14.0343,13.9962,14.0026,57400.0
2012-04-18 12:00:00,22.08,22.11,22.08,22.09,32300.0,14.0026,14.0216,14.0026,14.0089,32300.0
2012-04-18 12:05:00,22.1,22.1,22.07,22.07,16800.0,14.0153,14.0153,13.9962,13.9962,16800.0
2012-04-18 12:10:00,22.07,22.1,22.06,22.1,31100.0,13.9962,14.0153,13.9899,14.0153,31100.0
2012-04-18 12:15:00,22.09,22.1,22.06,22.06,27500.0,14.0089,14.0153,13.9899,13.9899,27500.0
2012-04-18 12:20:00,22.06,22.07,22.03,22.04,20000.0,13.9899,13.9962,13.9709,13.9772,20000.0
2012-04-18 12:25:00,22.04,22.04,22.0,22.01,32200.0,13.9772,13.9772,13.9518,13.9582,32200.0
2012-04-18 12:30:00,22.0,22.04,22.0,22.04,32200.0,13.9518,13.9772,13.9518,13.9772,32200.0
2012-04-18 12:35:00,22.04,22.07,22.02,22.06,89000.0,13.9772,13.9962,13.9645,13.9899,89000.0
2012-04-18 12:40:00,22.06,22.12,22.06,22.12,89500.0,13.9899,14.0279,13.9899,14.0279,89500.0
2012-04-18 12:45:00,22.11,22.13,22.06,22.07,84100.0,14.0216,14.0343,13.9899,13.9962,84100.0
2012-04-18 12:50:00,22.07,22.09,22.05,22.06,19400.0,13.9962,14.0089,13.9835,13.9899,19400.0
2012-04-18 12:55:00,22.06,22.1,22.06,22.09,15800.0,13.9899,14.0153,13.9899,14.0089,15800.0
2012-04-18 13:00:00,22.1,22.15,22.09,22.13,54100.0,14.0153,14.047,14.0089,14.0343,54100.0
2012-04-18 13:05:00,22.13,22.16,22.12,22.15,34700.0,14.0343,14.0533,14.0279,14.047,34700.0
2012-04-18 13:10:00,22.15,22.16,22.1,22.1,19200.0,14.047,14.0533,14.0153,14.0153,19200.0
2012-04-18 13:15:00,22.11,22.11,22.06,22.1,36100.0,14.0216,14.0216,13.9899,14.0153,36100.0
2012-04-18 13:20:00,22.11,22.17,22.09,22.11,114800.0,14.0216,14.0596,14.0089,14.0216,114800.0
2012-04-18 13:25:00,22.11,22.11,22.05,22.07,40200.0,14.0216,14.0216,13.9835,13.9962,40200.0
2012-04-18 13:30:00,22.08,22.1,22.05,22.05,74800.0,14.0026,14.0153,13.9835,13.9835,74800.0
2012-04-18 13:35:00,22.05,22.05,21.98,21.98,118600.0,13.9835,13.9835,13.9391,13.9391,118600.0
2012-04-18 13:40:00,21.98,22.05,21.98,22.04,81200.0,13.9391,13.9835,13.9391,13.9772,81200.0
2012-04-18 13:45:00,22.04,22.04,21.99,22.0,125800.0,13.9772,13.9772,13.9455,13.9518,125800.0
2012-04-18 13:50:00,22.0,22.05,21.99,22.03,151600.0,13.9518,13.9835,13.9455,13.9709,151600.0
2012-04-18 13:55:00,22.03,22.04,21.98,22.0,67000.0,13.9709,13.9772,13.9391,13.9518,67000.0
2012-04-18 14:00:00,22.01,22.05,22.0,22.02,96000.0,13.9582,13.9835,13.9518,13.9645,96000.0
2012-04-18 14:05:00,22.01,22.05,22.01,22.03,91900.0,13.9582,13.9835,13.9582,13.9709,91900.0
2012-04-18 14:10:00,22.04,22.06,22.03,22.05,29000.0,13.9772,13.9899,13.9709,13.9835,29000.0
2012-04-18 14:15:00,22.05,22.08,22.04,22.08,67800.0,13.9835,14.0026,13.9772,14.0026,67800.0
2012-04-18 14:20:00,22.08,22.15,22.08,22.1,89200.0,14.0026,14.047,14.0026,14.0153,89200.0
2012-04-18 14:25:00,22.1,22.19,22.09,22.1,158100.0,14.0153,14.0723,14.0089,14.0153,158100.0
2012-04-18 14:30:00,22.11,22.12,22.1,22.12,28500.0,14.0216,14.0279,14.0153,14.0279,28500.0
2012-04-18 14:35:00,22.12,22.13,22.09,22.09,25800.0,14.0279,14.0343,14.0089,14.0089,25800.0
2012-04-18 14:40:00,22.09,22.11,22.09,22.11,32600.0,14.0089,14.0216,14.0089,14.0216,32600.0
2012-04-18 14:45:00,22.1,22.12,22.09,22.09,31800.0,14.0153,14.0279,14.0089,14.0089,31800.0
2012-04-18 14:50:00,22.09,22.11,22.09,22.09,23500.0,14.0089,14.0216,14.0089,14.0089,23500.0
2012-04-18 14:55:00,22.09,22.1,22.09,22.1,12600.0,14.0089,14.0153,14.0089,14.0153,12600.0
2012-04-18 15:00:00,22.09,22.11,22.08,22.11,66600.0,14.0089,14.0216,14.0026,14.0216,66600.0
2012-04-18 15:05:00,22.1,22.14,22.09,22.1,81100.0,14.0153,14.0406,14.0089,14.0153,81100.0
2012-04-18 15:10:00,22.1,22.13,22.09,22.12,80700.0,14.0153,14.0343,14.0089,14.0279,80700.0
2012-04-18 15:15:00,22.12,22.13,22.09,22.1,64400.0,14.0279,14.0343,14.0089,14.0153,64400.0
2012-04-18 15:20:00,22.11,22.13,22.09,22.11,68900.0,14.0216,14.0343,14.0089,14.0216,68900.0
2012-04-18 15:25:00,22.1,22.11,22.06,22.08,62500.0,14.0153,14.0216,13.9899,14.0026,62500.0
2012-04-18 15:30:00,22.09,22.12,22.09,22.12,170500.0,14.0089,14.0279,14.0089,14.0279,170500.0
2012-04-18 15:35:00,22.12,22.13,22.09,22.11,245900.0,14.0279,14.0343,14.0089,14.0216,245900.0
2012-04-18 15:40:00,22.11,22.13,22.08,22.11,143000.0,14.0216,14.0343,14.0026,14.0216,143000.0
2012-04-18 15:45:00,22.11,22.11,22.06,22.1,136900.0,14.0216,14.0216,13.9899,14.0153,136900.0
2012-04-18 15:50:00,22.1,22.13,22.07,22.1,270000.0,14.0153,14.0343,13.9962,14.0153,270000.0
2012-04-18 15:55:00,22.1,22.1,22.07,22.07,134400.0,14.0153,14.0153,13.9962,13.9962,134400.0
2012-04-19 09:30:00,22.06,22.06,21.95,21.99,55400.0,13.9899,13.9899,13.9201,13.9455,55400.0
2012-04-19 09:35:00,21.95,21.97,21.9,21.93,47100.0,13.9201,13.9328,13.8884,13.9074,47100.0
2012-04-19 09:40:00,21.93,21.98,21.89,21.93,66100.0,13.9074,13.9391,13.8821,13.9074,66100.0
2012-04-19 09:45:00,21.93,22.1,21.93,22.03,70700.0,13.9074,14.0153,13.9074,13.9709,70700.0
2012-04-19 09:50:00,22.02,22.11,21.99,22.11,40700.0,13.9645,14.0216,13.9455,14.0216,40700.0
2012-04-19 09:55:00,22.11,22.16,22.1,22.16,26400.0,14.0216,14.0533,14.0153,14.0533,26400.0
2012-04-19 10:00:00,22.16,22.16,22.02,22.04,91600.0,14.0533,14.0533,13.9645,13.9772,91600.0
2012-04-19 10:05:00,22.02,22.1,21.98,21.98,151700.0,13.9645,14.0153,13.9391,13.9391,151700.0
2012-04-19 10:10:00,21.98,22.03,21.97,22.01,34400.0,13.9391,13.9709,13.9328,13.9582,34400.0
2012-04-19 10:15:00,22.0,22.08,21.99,22.08,80700.0,13.9518,14.0026,13.9455,14.0026,80700.0
2012-04-19 10:20:00,22.09,22.14,22.09,22.14,49000.0,14.0089,14.0406,14.0089,14.0406,49000.0
2012-04-19 10:25:00,22.13,22.16,22.1,22.1,82000.0,14.0343,14.0533,14.0153,14.0153,82000.0
2012-04-19 10:30:00,22.1,22.19,22.1,22.16,62500.0,14.0153,14.0723,14.0153,14.0533,62500.0
2012-04-19 10:35:00,22.17,22.27,22.17,22.25,69600.0,14.0596,14.1231,14.0596,14.1104,69600.0
2012-04-19 10:40:00,22.25,22.3,22.23,22.25,77900.0,14.1104,14.1421,14.0977,14.1104,77900.0
2012-04-19 10:45:00,22.26,22.26,22.18,22.19,43300.0,14.1167,14.1167,14.066,14.0723,43300.0
2012-04-19 10:50:00,22.21,22.23,22.17,22.22,40100.0,14.085,14.0977,14.0596,14.0914,40100.0
2012-04-19 10:55:00,22.22,22.24,22.15,22.19,47900.0,14.0914,14.104,14.047,14.0723,47900.0
2012-04-19 11:00:00,22.18,22.19,22.13,22.19,34100.0,14.066,14.0723,14.0343,14.0723,34100.0
2012-04-19 11:05:00,22.2,22.22,22.11,22.12,123100.0,14.0787,14.0914,14.0216,14.0279,123100.0
2012-04-19 11:10:00,22.12,22.13,22.06,22.11,75100.0,14.0279,14.0343,13.9899,14.0216,75100.0
2012-04-19 11:15:00,22.11,22.16,22.09,22.11,63400.0,14.0216,14.0533,14.0089,14.0216,63400.0
2012-04-19 11:20:00,22.1,22.14,22.07,22.14,93000.0,14.0153,14.0406,13.9962,14.0406,93000.0
2012-04-19 11:25:00,22.14,22.17,22.11,22.16,112300.0,14.0406,14.0596,14.0216,14.0533,112300.0
2012-04-19 11:30:00,22.16,22.19,22.07,22.11,70700.0,14.0533,14.0723,13.9962,14.0216,70700.0
2012-04-19 11:35:00,22.11,22.14,22.1,22.13,25200.0,14.0216,14.0406,14.0153,14.0343,25200.0
2012-04-19 11:40:00,22.13,22.16,22.11,22.15,27200.0,14.0343,14.0533,14.0216,14.047,27200.0
2012-04-19 11:45:00,22.15,22.2,22.14,22.2,43100.0,14.047,14.0787,14.0406,14.0787,43100.0
2012-04-19 11:50:00,22.2,22.24,22.2,22.23,43000.0,14.0787,14.104,14.0787,14.0977,43000.0
2012-04-19 11:55:00,22.22,22.23,22.2,22.23,30800.0,14.0914,14.0977,14.0787,14.0977,30800.0
2012-04-19 12:00:00,22.23,22.23,22.12,22.14,42200.0,14.0977,14.0977,14.0279,14.0406,42200.0
2012-04-19 12:05:00,22.14,22.14,22.1,22.11,65800.0,14.0406,14.0406,14.0153,14.0216,65800.0
2012-04-19 12:10:00,22.1,22.16,22.08,22.13,65300.0,14.0153,14.0533,14.0026,14.0343,65300.0
2012-04-19 12:15:00,22.13,22.14,22.1,22.11,37900.0,14.0343,14.0406,14.0153,14.0216,37900.0
2012-04-19 12:20:00,22.12,22.13,22.1,22.11,26100.0,14.0279,14.0343,14.0153,14.0216,26100.0
2012-04-19 12:25:00,22.11,22.14,22.09,22.1,22100.0,14.0216,14.0406,14.0089,14.0153,22100.0
2012-04-19 12:30:00,22.09,22.12,22.07,22.11,32600.0,14.0089,14.0279,13.9962,14.0216,32600.0
2012-04-19 12:35:00,22.11,22.15,22.1,22.12,31900.0,14.0216,14.047,14.0153,14.0279,31900.0
2012-04-19 12:40:00,22.12,22.14,22.11,22.14,17700.0,14.0279,14.0406,14.0216,14.0406,17700.0
2012-04-19 12:45:00,22.13,22.14,22.11,22.12,31900.0,14.0343,14.0406,14.0216,14.0279,31900.0
2012-04-19 12:50:00,22.13,22.14,22.1,22.12,43000.0,14.0343,14.0406,14.0153,14.0279,43000.0
2012-04-19 12:55:00,22.12,22.12,22.07,22.08,37100.0,14.0279,14.0279,13.9962,14.0026,37100.0
2012-04-19 13:00:00,22.07,22.12,22.05,22.09,88300.0,13.9962,14.0279,13.9835,14.0089,88300.0
2012-04-19 13:05:00,22.09,22.12,22.09,22.1,22800.0,14.0089,14.0279,14.0089,14.0153,22800.0
2012-04-19 13:10:00,22.09,22.09,22.02,22.04,36700.0,14.0089,14.0089,13.9645,13.9772,36700.0
2012-04-19 13:15:00,22.04,22.09,22.04,22.05,26600.0,13.9772,14.0089,13.9772,13.9835,26600.0
2012-04-19 13:20:00,22.04,22.06,22.01,22.01,72400.0,13.9772,13.9899,13.9582,13.9582,72400.0
2012-04-19 13:25:00,22.01,22.04,22.0,22.01,46500.0,13.9582,13.9772,13.9518,13.9582,46500.0
2012-04-19 13:30:00,22.03,22.09,22.03,22.08,31700.0,13.9709,14.0089,13.9709,14.0026,31700.0
2012-04-19 13:35:00,22.08,22.09,22.03,22.07,38300.0,14.0026,14.0089,13.9709,13.9962,38300.0
2012-04-19 13:40:00,22.06,22.08,22.04,22.05,22500.0,13.9899,14.0026,13.9772,13.9835,22500.0
2012-04-19 13:45:00,22.05,22.08,22.04,22.06,20700.0,13.9835,14.0026,13.9772,13.9899,20700.0
2012-04-19 13:50:00,22.06,22.08,22.01,22.03,21200.0,13.9899,14.0026,13.9582,13.9709,21200.0
2012-04-19 13:55:00,22.02,22.04,21.99,22.0,31100.0,13.9645,13.9772,13.9455,13.9518,31100.0
2012-04-19 14:00:00,22.0,22.04,22.0,22.03,21700.0,13.9518,13.9772,13.9518,13.9709,21700.0
2012-04-19 14:05:00,22.03,22.04,22.0,22.0,28200.0,13.9709,13.9772,13.9518,13.9518,28200.0
2012-04-19 14:10:00,22.01,22.03,21.98,22.01,29900.0,13.9582,13.9709,13.9391,13.9582,29900.0
2012-04-19 14:15:00,22.01,22.01,21.97,22.01,52300.0,13.9582,13.9582,13.9328,13.9582,52300.0
2012-04-19 14:20:00,22.01,22.02,21.95,21.99,58300.0,13.9582,13.9645,13.9201,13.9455,58300.0
2012-04-19 14:25:00,22.0,22.02,21.94,21.97,78200.0,13.9518,13.9645,13.9138,13.9328,78200.0
2012-04-19 14:30:00,21.97,21.98,21.93,21.95,59700.0,13.9328,13.9391,13.9074,13.9201,59700.0
2012-04-19 14:35:00,21.95,21.95,21.9,21.92,87900.0,13.9201,13.9201,13.8884,13.9011,87900.0
2012-04-19 14:40:00,21.93,21.96,21.89,21.92,56500.0,13.9074,13.9265,13.8821,13.9011,56500.0
2012-04-19 14:45:00,21.93,21.94,21.89,21.93,46000.0,13.9074,13.9138,13.8821,13.9074,46000.0
2012-04-19 14:50:00,21.93,21.95,21.91,21.94,25600.0,13.9074,13.9201,13.8948,13.9138,25600.0
2012-04-19 14:55:00,21.95,21.96,21.93,21.94,16900.0,13.9201,13.9265,13.9074,13.9138,16900.0
2012-04-19 15:00:00,21.94,22.0,21.93,21.98,60500.0,13.9138,13.9518,13.9074,13.9391,60500.0
2012-04-19 15:05:00,21.98,21.98,21.93,21.95,37700.0,13.9391,13.9391,13.9074,13.9201,37700.0
2012-04-19 15:10:00,21.96,22.0,21.95,21.98,86700.0,13.9265,13.9518,13.9201,13.9391,86700.0
2012-04-19 15:15:00,21.98,21.98,21.94,21.96,47900.0,13.9391,13.9391,13.9138,13.9265,47900.0
2012-04-19 15:20:00,21.96,21.97,21.91,21.94,56200.0,13.9265,13.9328,13.8948,13.9138,56200.0
2012-04-19 15:25:00,21.94,22.03,21.93,21.99,85200.0,13.9138,13.9709,13.9074,13.9455,85200.0
2012-04-19 15:30:00,22.0,22.01,21.96,22.0,44900.0,13.9518,13.9582,13.9265,13.9518,44900.0
2012-04-19 15:35:00,22.0,22.01,21.96,22.0,42400.0,13.9518,13.9582,13.9265,13.9518,42400.0
2012-04-19 15:40:00,22.0,22.03,21.98,22.01,64100.0,13.9518,13.9709,13.9391,13.9582,64100.0
2012-04-19 15:45:00,22.0,22.05,21.99,22.0,103000.0,13.9518,13.9835,13.9455,13.9518,103000.0
2012-04-19 15:50:00,22.0,22.01,21.95,21.97,134200.0,13.9518,13.9582,13.9201,13.9328,134200.0
2012-04-19 15:55:00,21.98,22.01,21.96,22.0,126800.0,13.9391,13.9582,13.9265,13.9518,126800.0
2012-04-20 09:30:00,21.94,22.0,21.81,21.84,347500.0,13.9138,13.9518,13.8313,13.8504,347500.0
2012-04-20 09:35:00,21.85,21.91,21.81,21.88,97400.0,13.8567,13.8948,13.8313,13.8757,97400.0
2012-04-20 09:40:00,21.87,21.88,21.74,21.74,87100.0,13.8694,13.8757,13.7869,13.7869,87100.0
2012-04-20 09:45:00,21.75,21.77,21.7,21.74,84200.0,13.7933,13.806,13.7616,13.7869,84200.0
2012-04-20 09:50:00,21.73,21.81,21.73,21.8,109600.0,13.7806,13.8313,13.7806,13.825,109600.0
2012-04-20 09:55:00,21.79,21.8,21.74,21.78,174700.0,13.8187,13.825,13.7869,13.8123,174700.0
2012-04-20 10:00:00,21.77,21.78,21.71,21.71,48300.0,13.806,13.8123,13.7679,13.7679,48300.0
2012-04-20 10:05:00,21.71,21.76,21.71,21.76,108200.0,13.7679,13.7996,13.7679,13.7996,108200.0
2012-04-20 10:10:00,21.76,21.76,21.73,21.75,65300.0,13.7996,13.7996,13.7806,13.7933,65300.0
2012-04-20 10:15:00,21.75,21.79,21.74,21.79,62100.0,13.7933,13.8187,13.7869,13.8187,62100.0
2012-04-20 10:20:00,21.78,21.81,21.76,21.8,69800.0,13.8123,13.8313,13.7996,13.825,69800.0
2012-04-20 10:25:00,21.8,21.86,21.77,21.8,94600.0,13.825,13.863,13.806,13.825,94600.0
2012-04-20 10:30:00,21.8,21.89,21.8,21.86,56200.0,13.825,13.8821,13.825,13.863,56200.0
2012-04-20 10:35:00,21.87,21.9,21.87,21.89,55500.0,13.8694,13.8884,13.8694,13.8821,55500.0
2012-04-20 10:40:00,21.9,21.92,21.87,21.87,50000.0,13.8884,13.9011,13.8694,13.8694,50000.0
2012-04-20 10:45:00,21.87,21.88,21.86,21.86,47400.0,13.8694,13.8757,13.863,13.863,47400.0
2012-04-20 10:50:00,21.86,21.87,21.84,21.85,57000.0,13.863,13.8694,13.8504,13.8567,57000.0
2012-04-20 10:55:00,21.85,21.85,21.81,21.82,44600.0,13.8567,13.8567,13.8313,13.8377,44600.0
2012-04-20 11:00:00,21.81,21.82,21.79,21.8,84000.0,13.8313,13.8377,13.8187,13.825,84000.0
2012-04-20 11:05:00,21.8,21.8,21.74,21.75,108300.0,13.825,13.825,13.7869,13.7933,108300.0
2012-04-20 11:10:00,21.75,21.77,21.75,21.76,77400.0,13.7933,13.806,13.7933,13.7996,77400.0
2012-04-20 11:15:00,21.75,21.76,21.74,21.74,49700.0,13.7933,13.7996,13.7869,13.7869,49700.0
2012-04-20 11:20:00,21.75,21.75,21.74,21.74,53900.0,13.7933,13.7933,13.7869,13.7869,53900.0
2012-04-20 11:25:00,21.74,21.75,21.73,21.73,61900.0,13.7869,13.7933,13.7806,13.7806,61900.0
2012-04-20 11:30:00,21.73,21.74,21.73,21.73,56200.0,13.7806,13.7869,13.7806,13.7806,56200.0
2012-04-20 11:35:00,21.73,21.74,21.71,21.71,64000.0,13.7806,13.7869,13.7679,13.7679,64000.0
2012-04-20 11:40:00,21.71,21.75,21.71,21.71,74600.0,13.7679,13.7933,13.7679,13.7679,74600.0
2012-04-20 11:45:00,21.71,21.76,21.71,21.76,58700.0,13.7679,13.7996,13.7679,13.7996,58700.0
2012-04-20 11:50:00,21.76,21.76,21.71,21.71,33900.0,13.7996,13.7996,13.7679,13.7679,33900.0
2012-04-20 11:55:00,21.71,21.74,21.71,21.73,58400.0,13.7679,13.7869,13.7679,13.7806,58400.0
2012-04-20 12:00:00,21.73,21.74,21.72,21.73,37000.0,13.7806,13.7869,13.7743,13.7806,37000.0
2012-04-20 12:05:00,21.72,21.73,21.72,21.73,45700.0,13.7743,13.7806,13.7743,13.7806,45700.0
2012-04-20 12:10:00,21.72,21.73,21.72,21.73,28600.0,13.7743,13.7806,13.7743,13.7806,28600.0
2012-04-20 12:15:00,21.72,21.73,21.72,21.73,48600.0,13.7743,13.7806,13.7743,13.7806,48600.0
2012-04-20 12:20:00,21.72,21.77,21.71,21.73,64600.0,13.7743,13.806,13.7679,13.7806,64600.0
2012-04-20 12:25:00,21.73,21.74,21.72,21.73,103500.0,13.7806,13.7869,13.7743,13.7806,103500.0
2012-04-20 12:30:00,21.73,21.73,21.7,21.7,90400.0,13.7806,13.7806,13.7616,13.7616,90400.0
2012-04-20 12:35:00,21.7,21.7,21.67,21.68,75500.0,13.7616,13.7616,13.7426,13.7489,75500.0
2012-04-20 12:40:00,21.68,21.7,21.67,21.68,103900.0,13.7489,13.7616,13.7426,13.7489,103900.0
2012-04-20 12:45:00,21.68,21.69,21.67,21.68,96600.0,13.7489,13.7552,13.7426,13.7489,96600.0
2012-04-20 12:50:00,21.69,21.69,21.68,21.68,37800.0,13.7552,13.7552,13.7489,13.7489,37800.0
2012-04-20 12:55:00,21.68,21.7,21.68,21.69,69900.0,13.7489,13.7616,13.7489,13.7552,69900.0
2012-04-20 13:00:00,21.69,21.69,21.68,21.68,38100.0,13.7552,13.7552,13.7489,13.7489,38100.0
2012-04-20 13:05:00,21.68,21.69,21.68,21.68,22200.0,13.7489,13.7552,13.7489,13.7489,22200.0
2012-04-20 13:10:00,21.68,21.69,21.68,21.68,32200.0,13.7489,13.7552,13.7489,13.7489,32200.0
2012-04-20 13:15:00,21.68,21.71,21.68,21.7,56800.0,13.7489,13.7679,13.7489,13.7616,56800.0
2012-04-20 13:20:00,21.71,21.71,21.66,21.66,100200.0,13.7679,13.7679,13.7362,13.7362,100200.0
2012-04-20 13:25:00,21.67,21.67,21.59,21.6,169600.0,13.7426,13.7426,13.6918,13.6982,169600.0
2012-04-20 13:30:00,21.6,21.63,21.6,21.62,273200.0,13.6982,13.7172,13.6982,13.7108,273200.0
2012-04-20 13:35:00,21.62,21.64,21.61,21.63,40300.0,13.7108,13.7235,13.7045,13.7172,40300.0
2012-04-20 13:40:00,21.63,21.64,21.56,21.56,39000.0,13.7172,13.7235,13.6728,13.6728,39000.0
2012-04-20 13:45:00,21.56,21.56,21.53,21.56,52500.0,13.6728,13.6728,13.6538,13.6728,52500.0
2012-04-20 13:50:00,21.56,21.58,21.54,21.57,141500.0,13.6728,13.6855,13.6601,13.6791,141500.0
2012-04-20 13:55:00,21.57,21.58,21.54,21.56,99700.0,13.6791,13.6855,13.6601,13.6728,99700.0
2012-04-20 14:00:00,21.56,21.57,21.54,21.56,92100.0,13.6728,13.6791,13.6601,13.6728,92100.0
2012-04-20 14:05:00,21.55,21.56,21.46,21.46,114200.0,13.6665,13.6728,13.6094,13.6094,114200.0
2012-04-20 14:10:00,21.46,21.47,21.44,21.45,186600.0,13.6094,13.6157,13.5967,13.603,186600.0
2012-04-20 14:15:00,21.44,21.48,21.43,21.43,102800.0,13.5967,13.6221,13.5904,13.5904,102800.0
2012-04-20 14:20:00,21.43,21.43,21.39,21.4,129200.0,13.5904,13.5904,13.565,13.5713,129200.0
2012-04-20 14:25:00,21.4,21.49,21.39,21.49,121200.0,13.5713,13.6284,13.565,13.6284,121200.0
2012-04-20 14:30:00,21.49,21.54,21.48,21.54,128200.0,13.6284,13.6601,13.6221,13.6601,128200.0
2012-04-20 14:35:00,21.54,21.56,21.49,21.56,133300.0,13.6601,13.6728,13.6284,13.6728,133300.0
2012-04-20 14:40:00,21.57,21.63,21.57,21.62,131600.0,13.6791,13.7172,13.6791,13.7108,131600.0
2012-04-20 14:45:00,21.62,21.62,21.56,21.57,86900.0,13.7108,13.7108,13.6728,13.6791,86900.0
2012-04-20 14:50:00,21.56,21.57,21.52,21.53,44900.0,13.6728,13.6791,13.6474,13.6538,44900.0
2012-04-20 14:55:00,21.52,21.59,21.49,21.58,135700.0,13.6474,13.6918,13.6284,13.6855,135700.0
2012-04-20 15:00:00,21.58,21.6,21.52,21.53,79800.0,13.6855,13.6982,13.6474,13.6538,79800.0
2012-04-20 15:05:00,21.53,21.53,21.46,21.46,141500.0,13.6538,13.6538,13.6094,13.6094,141500.0
2012-04-20 15:10:00,21.46,21.53,21.45,21.52,152900.0,13.6094,13.6538,13.603,13.6474,152900.0
2012-04-20 15:15:00,21.52,21.53,21.48,21.51,124500.0,13.6474,13.6538,13.6221,13.6411,124500.0
2012-04-20 15:20:00,21.51,21.53,21.48,21.52,116900.0,13.6411,13.6538,13.6221,13.6474,116900.0
2012-04-20 15:25:00,21.52,21.52,21.5,21.51,58100.0,13.6474,13.6474,13.6347,13.6411,58100.0
2012-04-20 15:30:00,21.51,21.54,21.49,21.51,185200.0,13.6411,13.6601,13.6284,13.6411,185200.0
2012-04-20 15:35:00,21.51,21.53,21.43,21.45,408800.0,13.6411,13.6538,13.5904,13.603,408800.0
2012-04-20 15:40:00,21.45,21.55,21.44,21.55,427100.0,13.603,13.6665,13.5967,13.6665,427100.0
2012-04-20 15:45:00,21.55,21.56,21.45,21.46,205100.0,13.6665,13.6728,13.603,13.6094,205100.0
2012-04-20 15:50:00,21.46,21.51,21.45,21.51,359800.0,13.6094,13.6411,13.603,13.6411,359800.0
2012-04-20 15:55:00,21.5,21.51,21.46,21.49,494300.0,13.6347,13.6411,13.6094,13.6284,494300.0
2012-04-23 09:30:00,21.26,21.31,21.15,21.22,132400.0,13.4825,13.5143,13.4128,13.4572,132400.0
2012-04-23 09:35:00,21.23,21.29,21.18,21.19,58300.0,13.4635,13.5016,13.4318,13.4382,58300.0
2012-04-23 09:40:00,21.19,21.23,21.19,21.21,33900.0,13.4382,13.4635,13.4382,13.4508,33900.0
2012-04-23 09:45:00,21.21,21.29,21.2,21.28,102200.0,13.4508,13.5016,13.4445,13.4952,102200.0
2012-04-23 09:50:00,21.28,21.32,21.24,21.31,73000.0,13.4952,13.5206,13.4699,13.5143,73000.0
2012-04-23 09:55:00,21.3,21.36,21.25,21.36,52500.0,13.5079,13.546,13.4762,13.546,52500.0
2012-04-23 10:00:00,21.35,21.36,21.24,21.29,42400.0,13.5396,13.546,13.4699,13.5016,42400.0
2012-04-23 10:05:00,21.28,21.28,21.15,21.15,43400.0,13.4952,13.4952,13.4128,13.4128,43400.0
2012-04-23 10:10:00,21.16,21.19,21.13,21.19,46500.0,13.4191,13.4382,13.4001,13.4382,46500.0
2012-04-23 10:15:00,21.19,21.22,21.18,21.21,57800.0,13.4382,13.4572,13.4318,13.4508,57800.0
2012-04-23 10:20:00,21.2,21.29,21.2,21.29,69700.0,13.4445,13.5016,13.4445,13.5016,69700.0
2012-04-23 10:25:00,21.28,21.33,21.27,21.3,57500.0,13.4952,13.5269,13.4889,13.5079,57500.0
2012-04-23 10:30:00,21.31,21.31,21.25,21.3,52700.0,13.5143,13.5143,13.4762,13.5079,52700.0
2012-04-23 10:35:00,21.3,21.35,21.3,21.35,40800.0,13.5079,13.5396,13.5079,13.5396,40800.0
2012-04-23 10:40:00,21.35,21.43,21.35,21.42,98700.0,13.5396,13.5904,13.5396,13.584,98700.0
2012-04-23 10:45:00,21.41,21.53,21.4,21.53,198400.0,13.5777,13.6538,13.5713,13.6538,198400.0
2012-04-23 10:50:00,21.53,21.67,21.5,21.66,234100.0,13.6538,13.7426,13.6347,13.7362,234100.0
2012-04-23 10:55:00,21.67,21.68,21.59,21.66,155000.0,13.7426,13.7489,13.6918,13.7362,155000.0
2012-04-23 11:00:00,21.66,21.69,21.64,21.67,154900.0,13.7362,13.7552,13.7235,13.7426,154900.0
2012-04-23 11:05:00,21.67,21.76,21.67,21.72,141400.0,13.7426,13.7996,13.7426,13.7743,141400.0
2012-04-23 11:10:00,21.73,21.78,21.68,21.78,107300.0,13.7806,13.8123,13.7489,13.8123,107300.0
2012-04-23 11:15:00,21.78,21.78,21.71,21.74,177100.0,13.8123,13.8123,13.7679,13.7869,177100.0
2012-04-23 11:20:00,21.73,21.76,21.7,21.7,133700.0,13.7806,13.7996,13.7616,13.7616,133700.0
2012-04-23 11:25:00,21.7,21.71,21.62,21.63,67900.0,13.7616,13.7679,13.7108,13.7172,67900.0
2012-04-23 11:30:00,21.63,21.73,21.63,21.71,116600.0,13.7172,13.7806,13.7172,13.7679,116600.0
2012-04-23 11:35:00,21.71,21.81,21.69,21.8,178500.0,13.7679,13.8313,13.7552,13.825,178500.0
2012-04-23 11:40:00,21.8,21.87,21.78,21.86,110500.0,13.825,13.8694,13.8123,13.863,110500.0
2012-04-23 11:45:00,21.86,21.92,21.84,21.92,152400.0,13.863,13.9011,13.8504,13.9011,152400.0
2012-04-23 11:50:00,21.92,21.92,21.9,21.91,40300.0,13.9011,13.9011,13.8884,13.8948,40300.0
2012-04-23 11:55:00,21.91,21.94,21.89,21.94,72600.0,13.8948,13.9138,13.8821,13.9138,72600.0
2012-04-23 12:00:00,21.93,21.94,21.86,21.89,63900.0,13.9074,13.9138,13.863,13.8821,63900.0
2012-04-23 12:05:00,21.89,21.89,21.8,21.82,76000.0,13.8821,13.8821,13.825,13.8377,76000.0
2012-04-23 12:10:00,21.81,21.84,21.78,21.84,71300.0,13.8313,13.8504,13.8123,13.8504,71300.0
2012-04-23 12:15:00,21.83,21.83,21.78,21.78,33600.0,13.844,13.844,13.8123,13.8123,33600.0
2012-04-23 12:20:00,21.78,21.83,21.77,21.82,81600.0,13.8123,13.844,13.806,13.8377,81600.0
2012-04-23 12:25:00,21.82,21.86,21.82,21.86,37400.0,13.8377,13.863,13.8377,13.863,37400.0
2012-04-23 12:30:00,21.86,21.88,21.85,21.87,39500.0,13.863,13.8757,13.8567,13.8694,39500.0
2012-04-23 12:35:00,21.88,21.88,21.84,21.85,31800.0,13.8757,13.8757,13.8504,13.8567,31800.0
2012-04-23 12:40:00,21.85,21.88,21.84,21.85,109900.0,13.8567,13.8757,13.8504,13.8567,109900.0
2012-04-23 12:45:00,21.85,21.86,21.81,21.81,43800.0,13.8567,13.863,13.8313,13.8313,43800.0
2012-04-23 12:50:00,21.81,21.82,21.78,21.78,47000.0,13.8313,13.8377,13.8123,13.8123,47000.0
2012-04-23 12:55:00,21.78,21.8,21.77,21.8,33200.0,13.8123,13.825,13.806,13.825,33200.0
2012-04-23 13:00:00,21.79,21.8,21.77,21.77,13300.0,13.8187,13.825,13.806,13.806,13300.0
2012-04-23 13:05:00,21.78,21.78,21.73,21.77,50100.0,13.8123,13.8123,13.7806,13.806,50100.0
2012-04-23 13:10:00,21.77,21.77,21.72,21.72,31700.0,13.806,13.806,13.7743,13.7743,31700.0
2012-04-23 13:15:00,21.73,21.75,21.72,21.73,92300.0,13.7806,13.7933,13.7743,13.7806,92300.0
2012-04-23 13:20:00,21.72,21.76,21.72,21.76,84500.0,13.7743,13.7996,13.7743,13.7996,84500.0
2012-04-23 13:25:00,21.77,21.8,21.77,21.79,107000.0,13.806,13.825,13.806,13.8187,107000.0
2012-04-23 13:30:00,21.78,21.83,21.78,21.81,63100.0,13.8123,13.844,13.8123,13.8313,63100.0
2012-04-23 13:35:00,21.81,21.83,21.79,21.79,34400.0,13.8313,13.844,13.8187,13.8187,34400.0
2012-04-23 13:40:00,21.79,21.8,21.77,21.78,14700.0,13.8187,13.825,13.806,13.8123,14700.0
2012-04-23 13:45:00,21.77,21.78,21.75,21.77,38700.0,13.806,13.8123,13.7933,13.806,38700.0
2012-04-23 13:50:00,21.77,21.8,21.76,21.78,67900.0,13.806,13.825,13.7996,13.8123,67900.0
2012-04-23 13:55:00,21.79,21.81,21.78,21.78,31700.0,13.8187,13.8313,13.8123,13.8123,31700.0
2012-04-23 14:00:00,21.79,21.79,21.73,21.77,48800.0,13.8187,13.8187,13.7806,13.806,48800.0
2012-04-23 14:05:00,21.76,21.79,21.73,21.78,55300.0,13.7996,13.8187,13.7806,13.8123,55300.0
2012-04-23 14:10:00,21.78,21.82,21.76,21.8,64000.0,13.8123,13.8377,13.7996,13.825,64000.0
2012-04-23 14:15:00,21.79,21.82,21.78,21.82,50300.0,13.8187,13.8377,13.8123,13.8377,50300.0
2012-04-23 14:20:00,21.81,21.87,21.81,21.86,87100.0,13.8313,13.8694,13.8313,13.863,87100.0
2012-04-23 14:25:00,21.87,21.89,21.86,21.87,63400.0,13.8694,13.8821,13.863,13.8694,63400.0
2012-04-23 14:30:00,21.87,21.95,21.87,21.92,149100.0,13.8694,13.9201,13.8694,13.9011,149100.0
2012-04-23 14:35:00,21.92,21.93,21.91,21.92,27300.0,13.9011,13.9074,13.8948,13.9011,27300.0
2012-04-23 14:40:00,21.92,21.92,21.8,21.81,76400.0,13.9011,13.9011,13.825,13.8313,76400.0
2012-04-23 14:45:00,21.82,21.82,21.75,21.77,33200.0,13.8377,13.8377,13.7933,13.806,33200.0
2012-04-23 14:50:00,21.77,21.77,21.75,21.76,45300.0,13.806,13.806,13.7933,13.7996,45300.0
2012-04-23 14:55:00,21.75,21.75,21.71,21.71,59900.0,13.7933,13.7933,13.7679,13.7679,59900.0
2012-04-23 15:00:00,21.71,21.71,21.69,21.7,33200.0,13.7679,13.7679,13.7552,13.7616,33200.0
2012-04-23 15:05:00,21.69,21.74,21.69,21.71,165900.0,13.7552,13.7869,13.7552,13.7679,165900.0
2012-04-23 15:10:00,21.71,21.73,21.67,21.72,67600.0,13.7679,13.7806,13.7426,13.7743,67600.0
2012-04-23 15:15:00,21.71,21.75,21.7,21.74,68100.0,13.7679,13.7933,13.7616,13.7869,68100.0
2012-04-23 15:20:00,21.74,21.74,21.68,21.69,54700.0,13.7869,13.7869,13.7489,13.7552,54700.0
2012-04-23 15:25:00,21.68,21.69,21.65,21.69,63100.0,13.7489,13.7552,13.7299,13.7552,63100.0
2012-04-23 15:30:00,21.68,21.79,21.67,21.76,160600.0,13.7489,13.8187,13.7426,13.7996,160600.0
2012-04-23 15:35:00,21.75,21.76,21.73,21.75,83400.0,13.7933,13.7996,13.7806,13.7933,83400.0
2012-04-23 15:40:00,21.76,21.76,21.73,21.75,138200.0,13.7996,13.7996,13.7806,13.7933,138200.0
2012-04-23 15:45:00,21.75,21.75,21.7,21.74,143000.0,13.7933,13.7933,13.7616,13.7869,143000.0
2012-04-23 15:50:00,21.74,21.79,21.73,21.77,244600.0,13.7869,13.8187,13.7806,13.806,244600.0
2012-04-23 15:55:00,21.77,21.78,21.72,21.75,641900.0,13.806,13.8123,13.7743,13.7933,641900.0
2012-04-24 09:30:00,21.48,21.6,21.48,21.56,208500.0,13.6221,13.6982,13.6221,13.6728,208500.0
2012-04-24 09:35:00,21.57,21.62,21.51,21.6,185300.0,13.6791,13.7108,13.6411,13.6982,185300.0
2012-04-24 09:40:00,21.59,21.59,21.37,21.38,131000.0,13.6918,13.6918,13.5523,13.5586,131000.0
2012-04-24 09:45:00,21.38,21.43,21.32,21.41,211400.0,13.5586,13.5904,13.5206,13.5777,211400.0
2012-04-24 09:50:00,21.42,21.42,21.33,21.33,151000.0,13.584,13.584,13.5269,13.5269,151000.0
2012-04-24 09:55:00,21.32,21.37,21.24,21.35,246500.0,13.5206,13.5523,13.4699,13.5396,246500.0
2012-04-24 10:00:00,21.35,21.42,21.34,21.39,231900.0,13.5396,13.584,13.5333,13.565,231900.0
2012-04-24 10:05:00,21.4,21.53,21.39,21.5,188400.0,13.5713,13.6538,13.565,13.6347,188400.0
2012-04-24 10:10:00,21.5,21.53,21.42,21.43,208000.0,13.6347,13.6538,13.584,13.5904,208000.0
2012-04-24 10:15:00,21.43,21.54,21.43,21.53,146700.0,13.5904,13.6601,13.5904,13.6538,146700.0
2012-04-24 10:20:00,21.52,21.52,21.49,21.5,218500.0,13.6474,13.6474,13.6284,13.6347,218500.0
2012-04-24 10:25:00,21.5,21.52,21.48,21.5,130200.0,13.6347,13.6474,13.6221,13.6347,130200.0
2012-04-24 10:30:00,21.5,21.54,21.5,21.54,58000.0,13.6347,13.6601,13.6347,13.6601,58000.0
2012-04-24 10:35:00,21.53,21.53,21.48,21.5,76300.0,13.6538,13.6538,13.6221,13.6347,76300.0
2012-04-24 10:40:00,21.5,21.55,21.5,21.53,124300.0,13.6347,13.6665,13.6347,13.6538,124300.0
2012-04-24 10:45:00,21.54,21.6,21.52,21.59,59400.0,13.6601,13.6982,13.6474,13.6918,59400.0
2012-04-24 10:50:00,21.59,21.59,21.51,21.53,76400.0,13.6918,13.6918,13.6411,13.6538,76400.0
2012-04-24 10:55:00,21.53,21.6,21.53,21.59,38600.0,13.6538,13.6982,13.6538,13.6918,38600.0
2012-04-24 11:00:00,21.59,21.63,21.59,21.61,43300.0,13.6918,13.7172,13.6918,13.7045,43300.0
2012-04-24 11:05:00,21.61,21.68,21.56,21.65,126600.0,13.7045,13.7489,13.6728,13.7299,126600.0
2012-04-24 11:10:00,21.65,21.78,21.64,21.76,266600.0,13.7299,13.8123,13.7235,13.7996,266600.0
2012-04-24 11:15:00,21.76,21.82,21.74,21.77,133500.0,13.7996,13.8377,13.7869,13.806,133500.0
2012-04-24 11:20:00,21.77,21.81,21.77,21.8,70100.0,13.806,13.8313,13.806,13.825,70100.0
2012-04-24 11:25:00,21.8,21.83,21.77,21.81,76800.0,13.825,13.844,13.806,13.8313,76800.0
2012-04-24 11:30:00,21.82,21.82,21.72,21.72,53000.0,13.8377,13.8377,13.7743,13.7743,53000.0
2012-04-24 11:35:00,21.72,21.73,21.68,21.7,53500.0,13.7743,13.7806,13.7489,13.7616,53500.0
2012-04-24 11:40:00,21.69,21.7,21.65,21.65,13000.0,13.7552,13.7616,13.7299,13.7299,13000.0
2012-04-24 11:45:00,21.65,21.74,21.65,21.73,45700.0,13.7299,13.7869,13.7299,13.7806,45700.0
2012-04-24 11:50:00,21.73,21.76,21.73,21.75,35100.0,13.7806,13.7996,13.7806,13.7933,35100.0
2012-04-24 11:55:00,21.75,21.78,21.74,21.76,73500.0,13.7933,13.8123,13.7869,13.7996,73500.0
2012-04-24 12:00:00,21.76,21.78,21.74,21.78,20900.0,13.7996,13.8123,13.7869,13.8123,20900.0
2012-04-24 12:05:00,21.78,21.78,21.73,21.75,75500.0,13.8123,13.8123,13.7806,13.7933,75500.0
2012-04-24 12:10:00,21.75,21.75,21.74,21.74,13400.0,13.7933,13.7933,13.7869,13.7869,13400.0
2012-04-24 12:15:00,21.74,21.75,21.74,21.74,33300.0,13.7869,13.7933,13.7869,13.7869,33300.0
2012-04-24 12:20:00,21.74,21.77,21.71,21.73,78000.0,13.7869,13.806,13.7679,13.7806,78000.0
2012-04-24 12:25:00,21.73,21.75,21.73,21.74,48500.0,13.7806,13.7933,13.7806,13.7869,48500.0
2012-04-24 12:30:00,21.73,21.75,21.73,21.73,34500.0,13.7806,13.7933,13.7806,13.7806,34500.0
2012-04-24 12:35:00,21.74,21.74,21.7,21.72,22200.0,13.7869,13.7869,13.7616,13.7743,22200.0
2012-04-24 12:40:00,21.72,21.72,21.66,21.68,21500.0,13.7743,13.7743,13.7362,13.7489,21500.0
2012-04-24 12:45:00,21.68,21.69,21.65,21.65,21700.0,13.7489,13.7552,13.7299,13.7299,21700.0
2012-04-24 12:50:00,21.67,21.67,21.58,21.58,92800.0,13.7426,13.7426,13.6855,13.6855,92800.0
2012-04-24 12:55:00,21.58,21.6,21.58,21.6,34700.0,13.6855,13.6982,13.6855,13.6982,34700.0
2012-04-24 13:00:00,21.59,21.63,21.59,21.62,48500.0,13.6918,13.7172,13.6918,13.7108,48500.0
2012-04-24 13:05:00,21.61,21.64,21.61,21.64,23900.0,13.7045,13.7235,13.7045,13.7235,23900.0
2012-04-24 13:10:00,21.63,21.66,21.59,21.59,221100.0,13.7172,13.7362,13.6918,13.6918,221100.0
2012-04-24 13:15:00,21.59,21.6,21.57,21.6,12900.0,13.6918,13.6982,13.6791,13.6982,12900.0
2012-04-24 13:20:00,21.6,21.64,21.59,21.63,52000.0,13.6982,13.7235,13.6918,13.7172,52000.0
2012-04-24 13:25:00,21.63,21.68,21.63,21.66,43000.0,13.7172,13.7489,13.7172,13.7362,43000.0
2012-04-24 13:30:00,21.67,21.73,21.67,21.73,74100.0,13.7426,13.7806,13.7426,13.7806,74100.0
2012-04-24 13:35:00,21.73,21.74,21.72,21.74,59000.0,13.7806,13.7869,13.7743,13.7869,59000.0
2012-04-24 13:40:00,21.74,21.74,21.72,21.73,28800.0,13.7869,13.7869,13.7743,13.7806,28800.0
2012-04-24 13:45:00,21.72,21.75,21.72,21.75,32300.0,13.7743,13.7933,13.7743,13.7933,32300.0
2012-04-24 13:50:00,21.74,21.75,21.67,21.67,76800.0,13.7869,13.7933,13.7426,13.7426,76800.0
2012-04-24 13:55:00,21.67,21.67,21.59,21.59,46700.0,13.7426,13.7426,13.6918,13.6918,46700.0
2012-04-24 14:00:00,21.6,21.6,21.59,21.59,31600.0,13.6982,13.6982,13.6918,13.6918,31600.0
2012-04-24 14:05:00,21.59,21.6,21.59,21.59,28500.0,13.6918,13.6982,13.6918,13.6918,28500.0
2012-04-24 14:10:00,21.59,21.64,21.59,21.62,65400.0,13.6918,13.7235,13.6918,13.7108,65400.0
2012-04-24 14:15:00,21.62,21.63,21.62,21.63,25300.0,13.7108,13.7172,13.7108,13.7172,25300.0
2012-04-24 14:20:00,21.62,21.63,21.62,21.62,24600.0,13.7108,13.7172,13.7108,13.7108,24600.0
2012-04-24 14:25:00,21.63,21.63,21.55,21.55,110800.0,13.7172,13.7172,13.6665,13.6665,110800.0
2012-04-24 14:30:00,21.56,21.57,21.54,21.54,17200.0,13.6728,13.6791,13.6601,13.6601,17200.0
2012-04-24 14:35:00,21.54,21.59,21.54,21.59,28200.0,13.6601,13.6918,13.6601,13.6918,28200.0
2012-04-24 14:40:00,21.59,21.62,21.59,21.59,40700.0,13.6918,13.7108,13.6918,13.6918,40700.0
2012-04-24 14:45:00,21.59,21.6,21.59,21.6,16800.0,13.6918,13.6982,13.6918,13.6982,16800.0
2012-04-24 14:50:00,21.59,21.64,21.59,21.64,58500.0,13.6918,13.7235,13.6918,13.7235,58500.0
2012-04-24 14:55:00,21.63,21.64,21.61,21.61,52300.0,13.7172,13.7235,13.7045,13.7045,52300.0
2012-04-24 15:00:00,21.62,21.64,21.61,21.63,86000.0,13.7108,13.7235,13.7045,13.7172,86000.0
2012-04-24 15:05:00,21.64,21.67,21.63,21.67,54900.0,13.7235,13.7426,13.7172,13.7426,54900.0
2012-04-24 15:10:00,21.67,21.67,21.58,21.58,51100.0,13.7426,13.7426,13.6855,13.6855,51100.0
2012-04-24 15:15:00,21.58,21.63,21.57,21.62,84100.0,13.6855,13.7172,13.6791,13.7108,84100.0
2012-04-24 15:20:00,21.62,21.7,21.62,21.69,139200.0,13.7108,13.7616,13.7108,13.7552,139200.0
2012-04-24 15:25:00,21.69,21.69,21.64,21.64,100000.0,13.7552,13.7552,13.7235,13.7235,100000.0
2012-04-24 15:30:00,21.64,21.67,21.62,21.67,81700.0,13.7235,13.7426,13.7108,13.7426,81700.0
2012-04-24 15:35:00,21.67,21.69,21.66,21.68,107900.0,13.7426,13.7552,13.7362,13.7489,107900.0
2012-04-24 15:40:00,21.68,21.69,21.68,21.68,51500.0,13.7489,13.7552,13.7489,13.7489,51500.0
2012-04-24 15:45:00,21.68,21.71,21.67,21.68,175700.0,13.7489,13.7679,13.7426,13.7489,175700.0
2012-04-24 15:50:00,21.68,21.7,21.68,21.69,70500.0,13.7489,13.7616,13.7489,13.7552,70500.0
2012-04-24 15:55:00,21.69,21.71,21.69,21.71,157400.0,13.7552,13.7679,13.7552,13.7679,157400.0
2012-04-25 09:30:00,21.91,22.16,21.81,22.08,109200.0,13.8948,14.0533,13.8313,14.0026,109200.0
2012-04-25 09:35:00,22.08,22.18,22.02,22.17,99400.0,14.0026,14.066,13.9645,14.0596,99400.0
2012-04-25 09:40:00,22.17,22.18,22.07,22.17,93900.0,14.0596,14.066,13.9962,14.0596,93900.0
2012-04-25 09:45:00,22.16,22.17,22.09,22.1,159900.0,14.0533,14.0596,14.0089,14.0153,159900.0
2012-04-25 09:50:00,22.09,22.15,22.09,22.1,44800.0,14.0089,14.047,14.0089,14.0153,44800.0
2012-04-25 09:55:00,22.1,22.14,22.1,22.13,77000.0,14.0153,14.0406,14.0153,14.0343,77000.0
2012-04-25 10:00:00,22.12,22.13,22.0,22.04,91500.0,14.0279,14.0343,13.9518,13.9772,91500.0
2012-04-25 10:05:00,22.05,22.05,21.99,22.05,62400.0,13.9835,13.9835,13.9455,13.9835,62400.0
2012-04-25 10:10:00,22.05,22.1,22.01,22.09,109200.0,13.9835,14.0153,13.9582,14.0089,109200.0
2012-04-25 10:15:00,22.09,22.11,22.07,22.11,57000.0,14.0089,14.0216,13.9962,14.0216,57000.0
2012-04-25 10:20:00,22.1,22.13,22.05,22.05,62700.0,14.0153,14.0343,13.9835,13.9835,62700.0
2012-04-25 10:25:00,22.06,22.07,22.03,22.04,63300.0,13.9899,13.9962,13.9709,13.9772,63300.0
2012-04-25 10:30:00,22.04,22.05,22.01,22.02,89100.0,13.9772,13.9835,13.9582,13.9645,89100.0
2012-04-25 10:35:00,22.02,22.08,22.01,22.05,58100.0,13.9645,14.0026,13.9582,13.9835,58100.0
2012-04-25 10:40:00,22.06,22.07,22.05,22.07,41000.0,13.9899,13.9962,13.9835,13.9962,41000.0
2012-04-25 10:45:00,22.06,22.08,22.05,22.06,93500.0,13.9899,14.0026,13.9835,13.9899,93500.0
2012-04-25 10:50:00,22.06,22.1,22.05,22.09,96200.0,13.9899,14.0153,13.9835,14.0089,96200.0
2012-04-25 10:55:00,22.09,22.1,22.08,22.08,28000.0,14.0089,14.0153,14.0026,14.0026,28000.0
2012-04-25 11:00:00,22.08,22.09,22.06,22.08,50700.0,14.0026,14.0089,13.9899,14.0026,50700.0
2012-04-25 11:05:00,22.07,22.08,22.02,22.05,96500.0,13.9962,14.0026,13.9645,13.9835,96500.0
2012-04-25 11:10:00,22.06,22.08,22.03,22.07,98200.0,13.9899,14.0026,13.9709,13.9962,98200.0
2012-04-25 11:15:00,22.07,22.1,22.05,22.07,116200.0,13.9962,14.0153,13.9835,13.9962,116200.0
2012-04-25 11:20:00,22.07,22.1,22.07,22.1,31900.0,13.9962,14.0153,13.9962,14.0153,31900.0
2012-04-25 11:25:00,22.1,22.11,22.07,22.11,94100.0,14.0153,14.0216,13.9962,14.0216,94100.0
2012-04-25 11:30:00,22.11,22.11,22.08,22.09,43100.0,14.0216,14.0216,14.0026,14.0089,43100.0
2012-04-25 11:35:00,22.1,22.1,22.02,22.03,39000.0,14.0153,14.0153,13.9645,13.9709,39000.0
2012-04-25 11:40:00,22.03,22.05,22.01,22.02,55800.0,13.9709,13.9835,13.9582,13.9645,55800.0
2012-04-25 11:45:00,22.02,22.04,22.0,22.03,50800.0,13.9645,13.9772,13.9518,13.9709,50800.0
2012-04-25 11:50:00,22.03,22.04,22.01,22.02,35400.0,13.9709,13.9772,13.9582,13.9645,35400.0
2012-04-25 11:55:00,22.03,22.03,22.01,22.02,14600.0,13.9709,13.9709,13.9582,13.9645,14600.0
2012-04-25 12:00:00,22.01,22.02,22.0,22.0,27500.0,13.9582,13.9645,13.9518,13.9518,27500.0
2012-04-25 12:05:00,22.01,22.01,21.99,21.99,20100.0,13.9582,13.9582,13.9455,13.9455,20100.0
2012-04-25 12:10:00,21.99,22.0,21.96,22.0,32000.0,13.9455,13.9518,13.9265,13.9518,32000.0
2012-04-25 12:15:00,21.99,22.0,21.96,21.97,13000.0,13.9455,13.9518,13.9265,13.9328,13000.0
2012-04-25 12:20:00,21.97,21.97,21.95,21.96,20900.0,13.9328,13.9328,13.9201,13.9265,20900.0
2012-04-25 12:25:00,21.95,22.0,21.95,22.0,32100.0,13.9201,13.9518,13.9201,13.9518,32100.0
2012-04-25 12:30:00,21.99,22.01,21.97,21.99,40300.0,13.9455,13.9582,13.9328,13.9455,40300.0
2012-04-25 12:35:00,21.99,22.02,21.99,22.01,28300.0,13.9455,13.9645,13.9455,13.9582,28300.0
2012-04-25 12:40:00,22.01,22.03,22.0,22.01,53200.0,13.9582,13.9709,13.9518,13.9582,53200.0
2012-04-25 12:45:00,22.0,22.04,21.99,22.0,36400.0,13.9518,13.9772,13.9455,13.9518,36400.0
2012-04-25 12:50:00,22.01,22.01,21.99,22.01,25400.0,13.9582,13.9582,13.9455,13.9582,25400.0
2012-04-25 12:55:00,22.0,22.04,22.0,22.04,24300.0,13.9518,13.9772,13.9518,13.9772,24300.0
2012-04-25 13:00:00,22.04,22.05,22.02,22.04,17700.0,13.9772,13.9835,13.9645,13.9772,17700.0
2012-04-25 13:05:00,22.04,22.08,22.04,22.06,22600.0,13.9772,14.0026,13.9772,13.9899,22600.0
2012-04-25 13:10:00,22.07,22.07,22.04,22.04,11500.0,13.9962,13.9962,13.9772,13.9772,11500.0
2012-04-25 13:15:00,22.04,22.07,22.04,22.06,12600.0,13.9772,13.9962,13.9772,13.9899,12600.0
2012-04-25 13:20:00,22.07,22.07,22.05,22.06,27500.0,13.9962,13.9962,13.9835,13.9899,27500.0
2012-04-25 13:25:00,22.05,22.06,22.04,22.05,43300.0,13.9835,13.9899,13.9772,13.9835,43300.0
2012-04-25 13:30:00,22.05,22.08,22.04,22.08,39300.0,13.9835,14.0026,13.9772,14.0026,39300.0
2012-04-25 13:35:00,22.08,22.09,22.05,22.06,31900.0,14.0026,14.0089,13.9835,13.9899,31900.0
2012-04-25 13:40:00,22.06,22.07,22.04,22.06,48800.0,13.9899,13.9962,13.9772,13.9899,48800.0
2012-04-25 13:45:00,22.07,22.07,22.01,22.02,35000.0,13.9962,13.9962,13.9582,13.9645,35000.0
2012-04-25 13:50:00,22.02,22.03,22.0,22.02,6400.0,13.9645,13.9709,13.9518,13.9645,6400.0
2012-04-25 13:55:00,22.02,22.02,22.0,22.0,6900.0,13.9645,13.9645,13.9518,13.9518,6900.0
2012-04-25 14:00:00,22.0,22.04,21.99,22.01,96400.0,13.9518,13.9772,13.9455,13.9582,96400.0
2012-04-25 14:05:00,22.01,22.02,21.99,22.0,16000.0,13.9582,13.9645,13.9455,13.9518,16000.0
2012-04-25 14:10:00,22.0,22.03,22.0,22.01,26100.0,13.9518,13.9709,13.9518,13.9582,26100.0
2012-04-25 14:15:00,22.02,22.03,22.01,22.03,12400.0,13.9645,13.9709,13.9582,13.9709,12400.0
2012-04-25 14:20:00,22.04,22.1,22.03,22.08,60300.0,13.9772,14.0153,13.9709,14.0026,60300.0
2012-04-25 14:25:00,22.09,22.1,22.06,22.07,24300.0,14.0089,14.0153,13.9899,13.9962,24300.0
2012-04-25 14:30:00,22.07,22.09,22.01,22.03,45500.0,13.9962,14.0089,13.9582,13.9709,45500.0
2012-04-25 14:35:00,22.02,22.06,22.0,22.05,35000.0,13.9645,13.9899,13.9518,13.9835,35000.0
2012-04-25 14:40:00,22.04,22.05,22.02,22.02,34100.0,13.9772,13.9835,13.9645,13.9645,34100.0
2012-04-25 14:45:00,22.03,22.07,22.02,22.06,39500.0,13.9709,13.9962,13.9645,13.9899,39500.0
2012-04-25 14:50:00,22.06,22.08,22.03,22.08,38700.0,13.9899,14.0026,13.9709,14.0026,38700.0
2012-04-25 14:55:00,22.07,22.09,22.06,22.09,35700.0,13.9962,14.0089,13.9899,14.0089,35700.0
2012-04-25 15:00:00,22.08,22.09,22.04,22.06,113100.0,14.0026,14.0089,13.9772,13.9899,113100.0
2012-04-25 15:05:00,22.07,22.07,22.04,22.04,29700.0,13.9962,13.9962,13.9772,13.9772,29700.0
2012-04-25 15:10:00,22.03,22.06,22.01,22.03,129500.0,13.9709,13.9899,13.9582,13.9709,129500.0
2012-04-25 15:15:00,22.02,22.03,22.0,22.01,102400.0,13.9645,13.9709,13.9518,13.9582,102400.0
2012-04-25 15:20:00,22.0,22.03,21.98,22.03,135400.0,13.9518,13.9709,13.9391,13.9709,135400.0
2012-04-25 15:25:00,22.02,22.03,21.98,21.99,49100.0,13.9645,13.9709,13.9391,13.9455,49100.0
2012-04-25 15:30:00,21.99,22.05,21.98,22.05,64100.0,13.9455,13.9835,13.9391,13.9835,64100.0
2012-04-25 15:35:00,22.05,22.07,22.04,22.04,72200.0,13.9835,13.9962,13.9772,13.9772,72200.0
2012-04-25 15:40:00,22.05,22.08,22.04,22.05,67000.0,13.9835,14.0026,13.9772,13.9835,67000.0
2012-04-25 15:45:00,22.04,22.09,22.03,22.08,109500.0,13.9772,14.0089,13.9709,14.0026,109500.0
2012-04-25 15:50:00,22.08,22.09,22.05,22.09,156400.0,14.0026,14.0089,13.9835,14.0089,156400.0
2012-04-25 15:55:00,22.08,22.09,22.06,22.09,247500.0,14.0026,14.0089,13.9899,14.0089,247500.0
2012-04-26 09:30:00,22.09,22.11,22.05,22.09,61700.0,14.0089,14.0216,13.9835,14.0089,61700.0
2012-04-26 09:35:00,22.1,22.13,22.04,22.04,67000.0,14.0153,14.0343,13.9772,13.9772,67000.0
2012-04-26 09:40:00,22.05,22.07,21.95,22.06,82200.0,13.9835,13.9962,13.9201,13.9899,82200.0
2012-04-26 09:45:00,22.07,22.1,22.01,22.09,61400.0,13.9962,14.0153,13.9582,14.0089,61400.0
2012-04-26 09:50:00,22.09,22.11,22.07,22.1,52400.0,14.0089,14.0216,13.9962,14.0153,52400.0
2012-04-26 09:55:00,22.1,22.11,22.0,22.04,100100.0,14.0153,14.0216,13.9518,13.9772,100100.0
2012-04-26 10:00:00,22.04,22.18,22.03,22.13,73100.0,13.9772,14.066,13.9709,14.0343,73100.0
2012-04-26 10:05:00,22.13,22.22,22.12,22.22,77500.0,14.0343,14.0914,14.0279,14.0914,77500.0
2012-04-26 10:10:00,22.22,22.22,22.07,22.08,104700.0,14.0914,14.0914,13.9962,14.0026,104700.0
2012-04-26 10:15:00,22.08,22.09,22.02,22.03,96000.0,14.0026,14.0089,13.9645,13.9709,96000.0
2012-04-26 10:20:00,22.02,22.03,22.0,22.0,81600.0,13.9645,13.9709,13.9518,13.9518,81600.0
2012-04-26 10:25:00,22.0,22.02,21.99,22.0,85300.0,13.9518,13.9645,13.9455,13.9518,85300.0
2012-04-26 10:30:00,21.99,22.02,21.95,22.01,114600.0,13.9455,13.9645,13.9201,13.9582,114600.0
2012-04-26 10:35:00,22.02,22.04,21.99,22.04,48900.0,13.9645,13.9772,13.9455,13.9772,48900.0
2012-04-26 10:40:00,22.05,22.13,22.04,22.13,94500.0,13.9835,14.0343,13.9772,14.0343,94500.0
2012-04-26 10:45:00,22.13,22.13,22.09,22.13,32200.0,14.0343,14.0343,14.0089,14.0343,32200.0
2012-04-26 10:50:00,22.13,22.18,22.11,22.18,54500.0,14.0343,14.066,14.0216,14.066,54500.0
2012-04-26 10:55:00,22.18,22.21,22.17,22.18,52100.0,14.066,14.085,14.0596,14.066,52100.0
2012-04-26 11:00:00,22.17,22.19,22.13,22.15,86500.0,14.0596,14.0723,14.0343,14.047,86500.0
2012-04-26 11:05:00,22.15,22.17,22.11,22.12,53800.0,14.047,14.0596,14.0216,14.0279,53800.0
2012-04-26 11:10:00,22.11,22.12,22.07,22.12,44500.0,14.0216,14.0279,13.9962,14.0279,44500.0
2012-04-26 11:15:00,22.12,22.14,22.04,22.05,41400.0,14.0279,14.0406,13.9772,13.9835,41400.0
2012-04-26 11:20:00,22.05,22.12,22.03,22.12,27100.0,13.9835,14.0279,13.9709,14.0279,27100.0
2012-04-26 11:25:00,22.12,22.17,22.1,22.17,40400.0,14.0279,14.0596,14.0153,14.0596,40400.0
2012-04-26 11:30:00,22.16,22.17,22.15,22.15,16400.0,14.0533,14.0596,14.047,14.047,16400.0
2012-04-26 11:35:00,22.16,22.2,22.16,22.2,13100.0,14.0533,14.0787,14.0533,14.0787,13100.0
2012-04-26 11:40:00,22.18,22.2,22.16,22.16,17700.0,14.066,14.0787,14.0533,14.0533,17700.0
2012-04-26 11:45:00,22.17,22.17,22.14,22.14,18600.0,14.0596,14.0596,14.0406,14.0406,18600.0
2012-04-26 11:50:00,22.14,22.15,22.11,22.15,23000.0,14.0406,14.047,14.0216,14.047,23000.0
2012-04-26 11:55:00,22.15,22.15,22.09,22.1,27800.0,14.047,14.047,14.0089,14.0153,27800.0
2012-04-26 12:00:00,22.09,22.1,22.04,22.05,47600.0,14.0089,14.0153,13.9772,13.9835,47600.0
2012-04-26 12:05:00,22.04,22.04,22.0,22.0,129800.0,13.9772,13.9772,13.9518,13.9518,129800.0
2012-04-26 12:10:00,22.0,22.03,21.99,22.0,41200.0,13.9518,13.9709,13.9455,13.9518,41200.0
2012-04-26 12:15:00,22.01,22.01,21.96,22.01,71500.0,13.9582,13.9582,13.9265,13.9582,71500.0
2012-04-26 12:20:00,22.01,22.02,21.99,22.0,113900.0,13.9582,13.9645,13.9455,13.9518,113900.0
2012-04-26 12:25:00,22.01,22.01,21.97,22.0,29400.0,13.9582,13.9582,13.9328,13.9518,29400.0
2012-04-26 12:30:00,22.0,22.0,21.98,22.0,22800.0,13.9518,13.9518,13.9391,13.9518,22800.0
2012-04-26 12:35:00,22.0,22.0,21.99,22.0,7200.0,13.9518,13.9518,13.9455,13.9518,7200.0
2012-04-26 12:40:00,22.0,22.01,22.0,22.01,19200.0,13.9518,13.9582,13.9518,13.9582,19200.0
2012-04-26 12:45:00,22.01,22.01,22.0,22.0,15500.0,13.9582,13.9582,13.9518,13.9518,15500.0
2012-04-26 12:50:00,22.01,22.02,22.0,22.01,34400.0,13.9582,13.9645,13.9518,13.9582,34400.0
2012-04-26 12:55:00,22.02,22.02,22.01,22.02,15100.0,13.9645,13.9645,13.9582,13.9645,15100.0
2012-04-26 13:00:00,22.01,22.03,21.98,22.02,89600.0,13.9582,13.9709,13.9391,13.9645,89600.0
2012-04-26 13:05:00,22.02,22.04,22.02,22.02,25500.0,13.9645,13.9772,13.9645,13.9645,25500.0
2012-04-26 13:10:00,22.03,22.03,22.01,22.02,43800.0,13.9709,13.9709,13.9582,13.9645,43800.0
2012-04-26 13:15:00,22.02,22.05,22.01,22.05,47800.0,13.9645,13.9835,13.9582,13.9835,47800.0
2012-04-26 13:20:00,22.05,22.05,22.02,22.05,16900.0,13.9835,13.9835,13.9645,13.9835,16900.0
2012-04-26 13:25:00,22.05,22.05,22.02,22.03,60700.0,13.9835,13.9835,13.9645,13.9709,60700.0
2012-04-26 13:30:00,22.02,22.03,22.02,22.03,24300.0,13.9645,13.9709,13.9645,13.9709,24300.0
2012-04-26 13:35:00,22.03,22.08,22.02,22.07,49400.0,13.9709,14.0026,13.9645,13.9962,49400.0
2012-04-26 13:40:00,22.06,22.06,22.02,22.04,43100.0,13.9899,13.9899,13.9645,13.9772,43100.0
2012-04-26 13:45:00,22.04,22.04,22.02,22.03,21900.0,13.9772,13.9772,13.9645,13.9709,21900.0
2012-04-26 13:50:00,22.03,22.05,22.02,22.03,22700.0,13.9709,13.9835,13.9645,13.9709,22700.0
2012-04-26 13:55:00,22.03,22.05,22.02,22.05,19600.0,13.9709,13.9835,13.9645,13.9835,19600.0
2012-04-26 14:00:00,22.05,22.09,22.04,22.06,41500.0,13.9835,14.0089,13.9772,13.9899,41500.0
2012-04-26 14:05:00,22.06,22.07,22.05,22.05,40300.0,13.9899,13.9962,13.9835,13.9835,40300.0
2012-04-26 14:10:00,22.05,22.08,22.05,22.06,33700.0,13.9835,14.0026,13.9835,13.9899,33700.0
2012-04-26 14:15:00,22.06,22.08,22.06,22.08,21500.0,13.9899,14.0026,13.9899,14.0026,21500.0
2012-04-26 14:20:00,22.07,22.12,22.07,22.11,22800.0,13.9962,14.0279,13.9962,14.0216,22800.0
2012-04-26 14:25:00,22.11,22.11,22.08,22.09,44800.0,14.0216,14.0216,14.0026,14.0089,44800.0
2012-04-26 14:30:00,22.09,22.09,22.07,22.08,27000.0,14.0089,14.0089,13.9962,14.0026,27000.0
2012-04-26 14:35:00,22.07,22.08,22.06,22.06,19400.0,13.9962,14.0026,13.9899,13.9899,19400.0
2012-04-26 14:40:00,22.06,22.08,22.06,22.07,29600.0,13.9899,14.0026,13.9899,13.9962,29600.0
2012-04-26 14:45:00,22.07,22.08,22.07,22.07,45500.0,13.9962,14.0026,13.9962,13.9962,45500.0
2012-04-26 14:50:00,22.08,22.11,22.07,22.09,37000.0,14.0026,14.0216,13.9962,14.0089,37000.0
2012-04-26 14:55:00,22.09,22.14,22.08,22.14,43900.0,14.0089,14.0406,14.0026,14.0406,43900.0
2012-04-26 15:00:00,22.14,22.14,22.12,22.14,27700.0,14.0406,14.0406,14.0279,14.0406,27700.0
2012-04-26 15:05:00,22.14,22.14,22.1,22.12,60100.0,14.0406,14.0406,14.0153,14.0279,60100.0
2012-04-26 15:10:00,22.11,22.14,22.11,22.14,44700.0,14.0216,14.0406,14.0216,14.0406,44700.0
2012-04-26 15:15:00,22.14,22.2,22.13,22.2,72000.0,14.0406,14.0787,14.0343,14.0787,72000.0
2012-04-26 15:20:00,22.2,22.22,22.18,22.18,51100.0,14.0787,14.0914,14.066,14.066,51100.0
2012-04-26 15:25:00,22.18,22.21,22.16,22.2,50700.0,14.066,14.085,14.0533,14.0787,50700.0
2012-04-26 15:30:00,22.19,22.2,22.13,22.15,43600.0,14.0723,14.0787,14.0343,14.047,43600.0
2012-04-26 15:35:00,22.14,22.16,22.13,22.14,40800.0,14.0406,14.0533,14.0343,14.0406,40800.0
2012-04-26 15:40:00,22.14,22.17,22.14,22.15,66000.0,14.0406,14.0596,14.0406,14.047,66000.0
2012-04-26 15:45:00,22.15,22.17,22.09,22.09,198100.0,14.047,14.0596,14.0089,14.0089,198100.0
2012-04-26 15:50:00,22.1,22.11,22.05,22.07,347800.0,14.0153,14.0216,13.9835,13.9962,347800.0
2012-04-26 15:55:00,22.06,22.12,22.06,22.12,279500.0,13.9899,14.0279,13.9899,14.0279,279500.0
2012-04-27 09:30:00,22.23,22.28,22.17,22.19,67400.0,14.0977,14.1294,14.0596,14.0723,67400.0
2012-04-27 09:35:00,22.18,22.24,22.17,22.19,38900.0,14.066,14.104,14.0596,14.0723,38900.0
2012-04-27 09:40:00,22.19,22.2,22.02,22.02,151200.0,14.0723,14.0787,13.9645,13.9645,151200.0
2012-04-27 09:45:00,22.0,22.06,22.0,22.01,66900.0,13.9518,13.9899,13.9518,13.9582,66900.0
2012-04-27 09:50:00,22.0,22.11,22.0,22.05,83300.0,13.9518,14.0216,13.9518,13.9835,83300.0
2012-04-27 09:55:00,22.03,22.11,22.03,22.1,52000.0,13.9709,14.0216,13.9709,14.0153,52000.0
2012-04-27 10:00:00,22.1,22.1,22.01,22.02,53300.0,14.0153,14.0153,13.9582,13.9645,53300.0
2012-04-27 10:05:00,22.02,22.02,21.93,21.94,78200.0,13.9645,13.9645,13.9074,13.9138,78200.0
2012-04-27 10:10:00,21.94,21.96,21.89,21.89,25700.0,13.9138,13.9265,13.8821,13.8821,25700.0
2012-04-27 10:15:00,21.89,21.94,21.85,21.91,103200.0,13.8821,13.9138,13.8567,13.8948,103200.0
2012-04-27 10:20:00,21.91,21.92,21.9,21.91,55200.0,13.8948,13.9011,13.8884,13.8948,55200.0
2012-04-27 10:25:00,21.91,21.96,21.9,21.91,84100.0,13.8948,13.9265,13.8884,13.8948,84100.0
2012-04-27 10:30:00,21.91,21.96,21.87,21.93,44800.0,13.8948,13.9265,13.8694,13.9074,44800.0
2012-04-27 10:35:00,21.93,21.96,21.93,21.95,54700.0,13.9074,13.9265,13.9074,13.9201,54700.0
2012-04-27 10:40:00,21.95,21.97,21.94,21.94,51000.0,13.9201,13.9328,13.9138,13.9138,51000.0
2012-04-27 10:45:00,21.94,21.95,21.91,21.94,36400.0,13.9138,13.9201,13.8948,13.9138,36400.0
2012-04-27 10:50:00,21.95,22.1,21.95,22.1,237500.0,13.9201,14.0153,13.9201,14.0153,237500.0
2012-04-27 10:55:00,22.1,22.14,22.1,22.13,15200.0,14.0153,14.0406,14.0153,14.0343,15200.0
2012-04-27 11:00:00,22.13,22.15,22.05,22.05,61100.0,14.0343,14.047,13.9835,13.9835,61100.0
2012-04-27 11:05:00,22.04,22.11,22.04,22.11,37300.0,13.9772,14.0216,13.9772,14.0216,37300.0
2012-04-27 11:10:00,22.11,22.22,22.11,22.21,68800.0,14.0216,14.0914,14.0216,14.085,68800.0
2012-04-27 11:15:00,22.21,22.22,22.17,22.17,52600.0,14.085,14.0914,14.0596,14.0596,52600.0
2012-04-27 11:20:00,22.17,22.17,22.1,22.14,23800.0,14.0596,14.0596,14.0153,14.0406,23800.0
2012-04-27 11:25:00,22.14,22.17,22.14,22.14,29800.0,14.0406,14.0596,14.0406,14.0406,29800.0
2012-04-27 11:30:00,22.15,22.17,22.14,22.15,36400.0,14.047,14.0596,14.0406,14.047,36400.0
2012-04-27 11:35:00,22.16,22.16,22.1,22.11,23900.0,14.0533,14.0533,14.0153,14.0216,23900.0
2012-04-27 11:40:00,22.11,22.11,22.07,22.07,20000.0,14.0216,14.0216,13.9962,13.9962,20000.0
2012-04-27 11:45:00,22.07,22.13,22.07,22.12,55600.0,13.9962,14.0343,13.9962,14.0279,55600.0
2012-04-27 11:50:00,22.12,22.14,22.1,22.11,25500.0,14.0279,14.0406,14.0153,14.0216,25500.0
2012-04-27 11:55:00,22.12,22.13,22.1,22.13,43200.0,14.0279,14.0343,14.0153,14.0343,43200.0
2012-04-27 12:00:00,22.13,22.13,22.07,22.08,25800.0,14.0343,14.0343,13.9962,14.0026,25800.0
2012-04-27 12:05:00,22.07,22.13,22.07,22.12,28700.0,13.9962,14.0343,13.9962,14.0279,28700.0
2012-04-27 12:10:00,22.12,22.15,22.12,22.13,34200.0,14.0279,14.047,14.0279,14.0343,34200.0
2012-04-27 12:15:00,22.14,22.14,22.12,22.12,15100.0,14.0406,14.0406,14.0279,14.0279,15100.0
2012-04-27 12:20:00,22.12,22.13,22.06,22.06,38700.0,14.0279,14.0343,13.9899,13.9899,38700.0
2012-04-27 12:25:00,22.06,22.11,22.06,22.1,14400.0,13.9899,14.0216,13.9899,14.0153,14400.0
2012-04-27 12:30:00,22.11,22.13,22.09,22.1,22300.0,14.0216,14.0343,14.0089,14.0153,22300.0
2012-04-27 12:35:00,22.1,22.1,22.04,22.07,22100.0,14.0153,14.0153,13.9772,13.9962,22100.0
2012-04-27 12:40:00,22.08,22.1,22.07,22.09,7600.0,14.0026,14.0153,13.9962,14.0089,7600.0
2012-04-27 12:45:00,22.1,22.11,22.06,22.1,66000.0,14.0153,14.0216,13.9899,14.0153,66000.0
2012-04-27 12:50:00,22.09,22.12,22.07,22.07,25200.0,14.0089,14.0279,13.9962,13.9962,25200.0
2012-04-27 12:55:00,22.07,22.08,22.07,22.08,7200.0,13.9962,14.0026,13.9962,14.0026,7200.0
2012-04-27 13:00:00,22.09,22.12,22.08,22.12,55500.0,14.0089,14.0279,14.0026,14.0279,55500.0
2012-04-27 13:05:00,22.11,22.13,22.1,22.1,18900.0,14.0216,14.0343,14.0153,14.0153,18900.0
2012-04-27 13:10:00,22.1,22.13,22.1,22.11,36500.0,14.0153,14.0343,14.0153,14.0216,36500.0
2012-04-27 13:15:00,22.12,22.12,22.11,22.12,2700.0,14.0279,14.0279,14.0216,14.0279,2700.0
2012-04-27 13:20:00,22.11,22.13,22.1,22.13,40200.0,14.0216,14.0343,14.0153,14.0343,40200.0
2012-04-27 13:25:00,22.13,22.16,22.12,22.16,65100.0,14.0343,14.0533,14.0279,14.0533,65100.0
2012-04-27 13:30:00,22.15,22.18,22.15,22.18,43300.0,14.047,14.066,14.047,14.066,43300.0
2012-04-27 13:35:00,22.19,22.22,22.19,22.2,55500.0,14.0723,14.0914,14.0723,14.0787,55500.0
2012-04-27 13:40:00,22.2,22.23,22.2,22.22,28400.0,14.0787,14.0977,14.0787,14.0914,28400.0
2012-04-27 13:45:00,22.22,22.23,22.21,22.23,35300.0,14.0914,14.0977,14.085,14.0977,35300.0
2012-04-27 13:50:00,22.23,22.23,22.2,22.21,53000.0,14.0977,14.0977,14.0787,14.085,53000.0
2012-04-27 13:55:00,22.2,22.21,22.18,22.18,59200.0,14.0787,14.085,14.066,14.066,59200.0
2012-04-27 14:00:00,22.19,22.2,22.18,22.18,25600.0,14.0723,14.0787,14.066,14.066,25600.0
2012-04-27 14:05:00,22.18,22.21,22.18,22.2,25700.0,14.066,14.085,14.066,14.0787,25700.0
2012-04-27 14:10:00,22.21,22.21,22.19,22.19,40200.0,14.085,14.085,14.0723,14.0723,40200.0
2012-04-27 14:15:00,22.19,22.19,22.18,22.18,20500.0,14.0723,14.0723,14.066,14.066,20500.0
2012-04-27 14:20:00,22.18,22.19,22.18,22.18,24900.0,14.066,14.0723,14.066,14.066,24900.0
2012-04-27 14:25:00,22.18,22.19,22.16,22.16,29900.0,14.066,14.0723,14.0533,14.0533,29900.0
2012-04-27 14:30:00,22.16,22.17,22.13,22.14,40700.0,14.0533,14.0596,14.0343,14.0406,40700.0
2012-04-27 14:35:00,22.13,22.18,22.13,22.17,43200.0,14.0343,14.066,14.0343,14.0596,43200.0
2012-04-27 14:40:00,22.17,22.17,22.16,22.17,14600.0,14.0596,14.0596,14.0533,14.0596,14600.0
2012-04-27 14:45:00,22.16,22.18,22.16,22.17,45600.0,14.0533,14.066,14.0533,14.0596,45600.0
2012-04-27 14:50:00,22.17,22.18,22.17,22.17,11000.0,14.0596,14.066,14.0596,14.0596,11000.0
2012-04-27 14:55:00,22.18,22.18,22.17,22.18,53800.0,14.066,14.066,14.0596,14.066,53800.0
2012-04-27 15:00:00,22.17,22.18,22.17,22.18,49100.0,14.0596,14.066,14.0596,14.066,49100.0
2012-04-27 15:05:00,22.18,22.23,22.17,22.22,94700.0,14.066,14.0977,14.0596,14.0914,94700.0
2012-04-27 15:10:00,22.22,22.27,22.22,22.25,103400.0,14.0914,14.1231,14.0914,14.1104,103400.0
2012-04-27 15:15:00,22.25,22.28,22.25,22.28,98100.0,14.1104,14.1294,14.1104,14.1294,98100.0
2012-04-27 15:20:00,22.28,22.3,22.27,22.29,52000.0,14.1294,14.1421,14.1231,14.1357,52000.0
2012-04-27 15:25:00,22.29,22.3,22.26,22.26,126500.0,14.1357,14.1421,14.1167,14.1167,126500.0
2012-04-27 15:30:00,22.26,22.27,22.26,22.26,32500.0,14.1167,14.1231,14.1167,14.1167,32500.0
2012-04-27 15:35:00,22.26,22.27,22.24,22.24,94000.0,14.1167,14.1231,14.104,14.104,94000.0
2012-04-27 15:40:00,22.24,22.27,22.24,22.25,120200.0,14.104,14.1231,14.104,14.1104,120200.0
2012-04-27 15:45:00,22.25,22.29,22.24,22.28,187900.0,14.1104,14.1357,14.104,14.1294,187900.0
2012-04-27 15:50:00,22.28,22.31,22.27,22.31,353400.0,14.1294,14.1484,14.1231,14.1484,353400.0
2012-04-27 15:55:00,22.31,22.33,22.3,22.33,435600.0,14.1484,14.1611,14.1421,14.1611,435600.0
2012-04-30 09:30:00,22.33,22.42,22.15,22.2,102200.0,14.1611,14.2182,14.047,14.0787,102200.0
2012-04-30 09:35:00,22.2,22.29,22.14,22.2,54900.0,14.0787,14.1357,14.0406,14.0787,54900.0
2012-04-30 09:40:00,22.19,22.21,22.07,22.1,67600.0,14.0723,14.085,13.9962,14.0153,67600.0
2012-04-30 09:45:00,22.09,22.19,22.06,22.14,81600.0,14.0089,14.0723,13.9899,14.0406,81600.0
2012-04-30 09:50:00,22.14,22.15,22.11,22.11,51700.0,14.0406,14.047,14.0216,14.0216,51700.0
2012-04-30 09:55:00,22.11,22.14,22.1,22.14,27100.0,14.0216,14.0406,14.0153,14.0406,27100.0
2012-04-30 10:00:00,22.13,22.16,22.12,22.16,51200.0,14.0343,14.0533,14.0279,14.0533,51200.0
2012-04-30 10:05:00,22.16,22.2,22.16,22.18,26000.0,14.0533,14.0787,14.0533,14.066,26000.0
2012-04-30 10:10:00,22.18,22.19,22.12,22.18,64500.0,14.066,14.0723,14.0279,14.066,64500.0
2012-04-30 10:15:00,22.18,22.19,22.14,22.14,20100.0,14.066,14.0723,14.0406,14.0406,20100.0
2012-04-30 10:20:00,22.13,22.17,22.12,22.12,16500.0,14.0343,14.0596,14.0279,14.0279,16500.0
2012-04-30 10:25:00,22.12,22.13,22.09,22.09,43200.0,14.0279,14.0343,14.0089,14.0089,43200.0
2012-04-30 10:30:00,22.09,22.1,22.04,22.06,75500.0,14.0089,14.0153,13.9772,13.9899,75500.0
2012-04-30 10:35:00,22.06,22.08,22.06,22.07,23600.0,13.9899,14.0026,13.9899,13.9962,23600.0
2012-04-30 10:40:00,22.06,22.1,22.06,22.1,71500.0,13.9899,14.0153,13.9899,14.0153,71500.0
2012-04-30 10:45:00,22.11,22.11,22.01,22.01,31000.0,14.0216,14.0216,13.9582,13.9582,31000.0
2012-04-30 10:50:00,22.01,22.02,21.95,21.95,19800.0,13.9582,13.9645,13.9201,13.9201,19800.0
2012-04-30 10:55:00,21.95,22.04,21.93,22.04,99800.0,13.9201,13.9772,13.9074,13.9772,99800.0
2012-04-30 11:00:00,22.03,22.06,22.02,22.04,28300.0,13.9709,13.9899,13.9645,13.9772,28300.0
2012-04-30 11:05:00,22.04,22.05,22.04,22.04,25100.0,13.9772,13.9835,13.9772,13.9772,25100.0
2012-04-30 11:10:00,22.04,22.04,22.0,22.01,21200.0,13.9772,13.9772,13.9518,13.9582,21200.0
2012-04-30 11:15:00,22.01,22.01,22.0,22.0,16300.0,13.9582,13.9582,13.9518,13.9518,16300.0
2012-04-30 11:20:00,22.01,22.05,22.0,22.04,65900.0,13.9582,13.9835,13.9518,13.9772,65900.0
2012-04-30 11:25:00,22.04,22.06,22.02,22.05,73600.0,13.9772,13.9899,13.9645,13.9835,73600.0
2012-04-30 11:30:00,22.05,22.06,22.04,22.05,56500.0,13.9835,13.9899,13.9772,13.9835,56500.0
2012-04-30 11:35:00,22.05,22.05,22.04,22.04,36500.0,13.9835,13.9835,13.9772,13.9772,36500.0
2012-04-30 11:40:00,22.05,22.05,22.03,22.05,27100.0,13.9835,13.9835,13.9709,13.9835,27100.0
2012-04-30 11:45:00,22.04,22.07,22.04,22.05,19700.0,13.9772,13.9962,13.9772,13.9835,19700.0
2012-04-30 11:50:00,22.05,22.07,22.05,22.06,13200.0,13.9835,13.9962,13.9835,13.9899,13200.0
2012-04-30 11:55:00,22.06,22.07,22.05,22.06,15200.0,13.9899,13.9962,13.9835,13.9899,15200.0
2012-04-30 12:00:00,22.06,22.07,22.03,22.03,14900.0,13.9899,13.9962,13.9709,13.9709,14900.0
2012-04-30 12:05:00,22.03,22.05,22.01,22.03,54400.0,13.9709,13.9835,13.9582,13.9709,54400.0
2012-04-30 12:10:00,22.03,22.05,22.02,22.05,25900.0,13.9709,13.9835,13.9645,13.9835,25900.0
2012-04-30 12:15:00,22.05,22.05,22.04,22.04,9700.0,13.9835,13.9835,13.9772,13.9772,9700.0
2012-04-30 12:20:00,22.04,22.05,22.04,22.05,8400.0,13.9772,13.9835,13.9772,13.9835,8400.0
2012-04-30 12:25:00,22.04,22.08,22.04,22.05,18300.0,13.9772,14.0026,13.9772,13.9835,18300.0
2012-04-30 12:30:00,22.05,22.08,22.05,22.05,21100.0,13.9835,14.0026,13.9835,13.9835,21100.0
2012-04-30 12:35:00,22.05,22.07,22.05,22.06,9600.0,13.9835,13.9962,13.9835,13.9899,9600.0
2012-04-30 12:40:00,22.06,22.09,22.06,22.06,20400.0,13.9899,14.0089,13.9899,13.9899,20400.0
2012-04-30 12:45:00,22.06,22.06,22.05,22.06,7900.0,13.9899,13.9899,13.9835,13.9899,7900.0
2012-04-30 12:50:00,22.05,22.08,22.05,22.05,22500.0,13.9835,14.0026,13.9835,13.9835,22500.0
2012-04-30 12:55:00,22.05,22.06,22.04,22.04,41300.0,13.9835,13.9899,13.9772,13.9772,41300.0
2012-04-30 13:00:00,22.04,22.04,22.0,22.01,21600.0,13.9772,13.9772,13.9518,13.9582,21600.0
2012-04-30 13:05:00,22.01,22.02,22.01,22.02,17400.0,13.9582,13.9645,13.9582,13.9645,17400.0
2012-04-30 13:10:00,22.02,22.03,22.01,22.02,8700.0,13.9645,13.9709,13.9582,13.9645,8700.0
2012-04-30 13:15:00,22.01,22.01,22.0,22.01,8600.0,13.9582,13.9582,13.9518,13.9582,8600.0
2012-04-30 13:20:00,22.0,22.0,21.99,22.0,38900.0,13.9518,13.9518,13.9455,13.9518,38900.0
2012-04-30 13:25:00,22.0,22.03,21.99,22.02,53600.0,13.9518,13.9709,13.9455,13.9645,53600.0
2012-04-30 13:30:00,22.03,22.05,22.03,22.05,45000.0,13.9709,13.9835,13.9709,13.9835,45000.0
2012-04-30 13:35:00,22.05,22.05,22.04,22.05,8600.0,13.9835,13.9835,13.9772,13.9835,8600.0
2012-04-30 13:40:00,22.05,22.05,22.04,22.04,16900.0,13.9835,13.9835,13.9772,13.9772,16900.0
2012-04-30 13:45:00,22.05,22.08,22.04,22.08,30700.0,13.9835,14.0026,13.9772,14.0026,30700.0
2012-04-30 13:50:00,22.07,22.08,22.07,22.07,14900.0,13.9962,14.0026,13.9962,13.9962,14900.0
2012-04-30 13:55:00,22.07,22.08,22.04,22.05,42000.0,13.9962,14.0026,13.9772,13.9835,42000.0
2012-04-30 14:00:00,22.05,22.05,22.01,22.01,24900.0,13.9835,13.9835,13.9582,13.9582,24900.0
2012-04-30 14:05:00,22.01,22.03,22.0,22.01,53600.0,13.9582,13.9709,13.9518,13.9582,53600.0
2012-04-30 14:10:00,22.0,22.01,22.0,22.01,9400.0,13.9518,13.9582,13.9518,13.9582,9400.0
2012-04-30 14:15:00,22.0,22.02,21.98,22.02,70200.0,13.9518,13.9645,13.9391,13.9645,70200.0
2012-04-30 14:20:00,22.01,22.04,22.01,22.03,22700.0,13.9582,13.9772,13.9582,13.9709,22700.0
2012-04-30 14:25:00,22.03,22.04,21.99,22.0,44800.0,13.9709,13.9772,13.9455,13.9518,44800.0
2012-04-30 14:30:00,22.0,22.02,21.98,22.0,107000.0,13.9518,13.9645,13.9391,13.9518,107000.0
2012-04-30 14:35:00,22.0,22.0,21.95,21.98,56500.0,13.9518,13.9518,13.9201,13.9391,56500.0
2012-04-30 14:40:00,21.98,22.01,21.97,21.98,32300.0,13.9391,13.9582,13.9328,13.9391,32300.0
2012-04-30 14:45:00,21.98,21.99,21.96,21.99,39000.0,13.9391,13.9455,13.9265,13.9455,39000.0
2012-04-30 14:50:00,21.99,22.02,21.99,22.01,42400.0,13.9455,13.9645,13.9455,13.9582,42400.0
2012-04-30 14:55:00,22.01,22.05,22.0,22.02,37200.0,13.9582,13.9835,13.9518,13.9645,37200.0
2012-04-30 15:00:00,22.02,22.03,22.02,22.02,8100.0,13.9645,13.9709,13.9645,13.9645,8100.0
2012-04-30 15:05:00,22.02,22.05,22.02,22.03,44200.0,13.9645,13.9835,13.9645,13.9709,44200.0
2012-04-30 15:10:00,22.03,22.04,22.01,22.01,28800.0,13.9709,13.9772,13.9582,13.9582,28800.0
2012-04-30 15:15:00,22.01,22.02,22.0,22.0,18300.0,13.9582,13.9645,13.9518,13.9518,18300.0
2012-04-30 15:20:00,22.0,22.03,22.0,22.02,50100.0,13.9518,13.9709,13.9518,13.9645,50100.0
2012-04-30 15:25:00,22.02,22.05,22.02,22.04,47900.0,13.9645,13.9835,13.9645,13.9772,47900.0
2012-04-30 15:30:00,22.04,22.06,22.04,22.05,66000.0,13.9772,13.9899,13.9772,13.9835,66000.0
2012-04-30 15:35:00,22.05,22.07,22.03,22.06,69800.0,13.9835,13.9962,13.9709,13.9899,69800.0
2012-04-30 15:40:00,22.05,22.07,22.04,22.07,77500.0,13.9835,13.9962,13.9772,13.9962,77500.0
2012-04-30 15:45:00,22.07,22.08,22.03,22.04,96400.0,13.9962,14.0026,13.9709,13.9772,96400.0
2012-04-30 15:50:00,22.04,22.07,22.04,22.07,81600.0,13.9772,13.9962,13.9772,13.9962,81600.0
2012-04-30 15:55:00,22.07,22.07,22.05,22.07,141600.0,13.9962,13.9962,13.9835,13.9962,141600.0
2012-05-01 09:30:00,22.06,22.09,22.0,22.03,49400.0,13.9899,14.0089,13.9518,13.9709,49400.0
2012-05-01 09:35:00,22.03,22.12,22.0,22.0,38500.0,13.9709,14.0279,13.9518,13.9518,38500.0
2012-05-01 09:40:00,22.0,22.07,22.0,22.06,44900.0,13.9518,13.9962,13.9518,13.9899,44900.0
2012-05-01 09:45:00,22.05,22.06,21.99,22.01,37700.0,13.9835,13.9899,13.9455,13.9582,37700.0
2012-05-01 09:50:00,22.01,22.09,22.0,22.08,170400.0,13.9582,14.0089,13.9518,14.0026,170400.0
2012-05-01 09:55:00,22.09,22.11,22.04,22.06,83200.0,14.0089,14.0216,13.9772,13.9899,83200.0
2012-05-01 10:00:00,22.06,22.3,22.05,22.27,183300.0,13.9899,14.1421,13.9835,14.1231,183300.0
2012-05-01 10:05:00,22.27,22.29,22.21,22.22,38700.0,14.1231,14.1357,14.085,14.0914,38700.0
2012-05-01 10:10:00,22.21,22.24,22.19,22.21,34400.0,14.085,14.104,14.0723,14.085,34400.0
2012-05-01 10:15:00,22.21,22.28,22.2,22.28,32400.0,14.085,14.1294,14.0787,14.1294,32400.0
2012-05-01 10:20:00,22.27,22.29,22.26,22.27,25500.0,14.1231,14.1357,14.1167,14.1231,25500.0
2012-05-01 10:25:00,22.26,22.26,22.2,22.2,16400.0,14.1167,14.1167,14.0787,14.0787,16400.0
2012-05-01 10:30:00,22.2,22.24,22.2,22.23,13500.0,14.0787,14.104,14.0787,14.0977,13500.0
2012-05-01 10:35:00,22.22,22.23,22.21,22.23,18200.0,14.0914,14.0977,14.085,14.0977,18200.0
2012-05-01 10:40:00,22.22,22.23,22.2,22.21,9700.0,14.0914,14.0977,14.0787,14.085,9700.0
2012-05-01 10:45:00,22.2,22.22,22.2,22.21,20200.0,14.0787,14.0914,14.0787,14.085,20200.0
2012-05-01 10:50:00,22.21,22.27,22.21,22.23,59000.0,14.085,14.1231,14.085,14.0977,59000.0
2012-05-01 10:55:00,22.23,22.26,22.23,22.23,18000.0,14.0977,14.1167,14.0977,14.0977,18000.0
2012-05-01 11:00:00,22.23,22.26,22.22,22.26,97200.0,14.0977,14.1167,14.0914,14.1167,97200.0
2012-05-01 11:05:00,22.26,22.29,22.26,22.26,23100.0,14.1167,14.1357,14.1167,14.1167,23100.0
2012-05-01 11:10:00,22.27,22.3,22.26,22.3,29700.0,14.1231,14.1421,14.1167,14.1421,29700.0
2012-05-01 11:15:00,22.29,22.34,22.29,22.32,66300.0,14.1357,14.1675,14.1357,14.1548,66300.0
2012-05-01 11:20:00,22.32,22.34,22.31,22.34,24800.0,14.1548,14.1675,14.1484,14.1675,24800.0
2012-05-01 11:25:00,22.33,22.34,22.33,22.33,8700.0,14.1611,14.1675,14.1611,14.1611,8700.0
2012-05-01 11:30:00,22.33,22.34,22.33,22.34,14000.0,14.1611,14.1675,14.1611,14.1675,14000.0
2012-05-01 11:35:00,22.33,22.35,22.33,22.33,33100.0,14.1611,14.1738,14.1611,14.1611,33100.0
2012-05-01 11:40:00,22.34,22.35,22.34,22.35,14500.0,14.1675,14.1738,14.1675,14.1738,14500.0
2012-05-01 11:45:00,22.35,22.43,22.34,22.42,127900.0,14.1738,14.2245,14.1675,14.2182,127900.0
2012-05-01 11:50:00,22.43,22.47,22.42,22.46,76100.0,14.2245,14.2499,14.2182,14.2436,76100.0
2012-05-01 11:55:00,22.46,22.47,22.43,22.45,43800.0,14.2436,14.2499,14.2245,14.2372,43800.0
2012-05-01 12:00:00,22.44,22.46,22.44,22.46,39900.0,14.2309,14.2436,14.2309,14.2436,39900.0
2012-05-01 12:05:00,22.45,22.46,22.45,22.46,20700.0,14.2372,14.2436,14.2372,14.2436,20700.0
2012-05-01 12:10:00,22.45,22.46,22.45,22.45,13400.0,14.2372,14.2436,14.2372,14.2372,13400.0
2012-05-01 12:15:00,22.46,22.46,22.45,22.46,15600.0,14.2436,14.2436,14.2372,14.2436,15600.0
2012-05-01 12:20:00,22.46,22.49,22.46,22.49,108000.0,14.2436,14.2626,14.2436,14.2626,108000.0
2012-05-01 12:25:00,22.49,22.49,22.47,22.47,40300.0,14.2626,14.2626,14.2499,14.2499,40300.0
2012-05-01 12:30:00,22.47,22.52,22.46,22.51,130500.0,14.2499,14.2816,14.2436,14.2753,130500.0
2012-05-01 12:35:00,22.52,22.57,22.52,22.57,57700.0,14.2816,14.3133,14.2816,14.3133,57700.0
2012-05-01 12:40:00,22.57,22.57,22.54,22.54,67600.0,14.3133,14.3133,14.2943,14.2943,67600.0
2012-05-01 12:45:00,22.53,22.55,22.53,22.54,17300.0,14.2879,14.3006,14.2879,14.2943,17300.0
2012-05-01 12:50:00,22.55,22.55,22.53,22.53,24800.0,14.3006,14.3006,14.2879,14.2879,24800.0
2012-05-01 12:55:00,22.54,22.55,22.53,22.54,34500.0,14.2943,14.3006,14.2879,14.2943,34500.0
2012-05-01 13:00:00,22.54,22.55,22.54,22.54,15600.0,14.2943,14.3006,14.2943,14.2943,15600.0
2012-05-01 13:05:00,22.54,22.55,22.54,22.55,10000.0,14.2943,14.3006,14.2943,14.3006,10000.0
2012-05-01 13:10:00,22.55,22.55,22.54,22.54,27600.0,14.3006,14.3006,14.2943,14.2943,27600.0
2012-05-01 13:15:00,22.55,22.55,22.5,22.5,47000.0,14.3006,14.3006,14.2689,14.2689,47000.0
2012-05-01 13:20:00,22.5,22.51,22.48,22.51,67900.0,14.2689,14.2753,14.2562,14.2753,67900.0
2012-05-01 13:25:00,22.51,22.53,22.48,22.52,129100.0,14.2753,14.2879,14.2562,14.2816,129100.0
2012-05-01 13:30:00,22.52,22.52,22.51,22.51,15100.0,14.2816,14.2816,14.2753,14.2753,15100.0
2012-05-01 13:35:00,22.52,22.55,22.51,22.55,49100.0,14.2816,14.3006,14.2753,14.3006,49100.0
2012-05-01 13:40:00,22.54,22.55,22.53,22.53,31500.0,14.2943,14.3006,14.2879,14.2879,31500.0
2012-05-01 13:45:00,22.53,22.54,22.52,22.53,33400.0,14.2879,14.2943,14.2816,14.2879,33400.0
2012-05-01 13:50:00,22.52,22.59,22.52,22.59,109700.0,14.2816,14.326,14.2816,14.326,109700.0
2012-05-01 13:55:00,22.58,22.62,22.57,22.62,110000.0,14.3197,14.345,14.3133,14.345,110000.0
2012-05-01 14:00:00,22.62,22.63,22.59,22.61,87600.0,14.345,14.3514,14.326,14.3387,87600.0
2012-05-01 14:05:00,22.62,22.62,22.6,22.6,44300.0,14.345,14.345,14.3323,14.3323,44300.0
2012-05-01 14:10:00,22.6,22.65,22.6,22.62,106000.0,14.3323,14.364,14.3323,14.345,106000.0
2012-05-01 14:15:00,22.62,22.62,22.61,22.62,40600.0,14.345,14.345,14.3387,14.345,40600.0
2012-05-01 14:20:00,22.62,22.66,22.61,22.64,97700.0,14.345,14.3704,14.3387,14.3577,97700.0
2012-05-01 14:25:00,22.64,22.64,22.59,22.64,110300.0,14.3577,14.3577,14.326,14.3577,110300.0
2012-05-01 14:30:00,22.64,22.66,22.63,22.65,94500.0,14.3577,14.3704,14.3514,14.364,94500.0
2012-05-01 14:35:00,22.65,22.67,22.65,22.65,45200.0,14.364,14.3767,14.364,14.364,45200.0
2012-05-01 14:40:00,22.65,22.67,22.65,22.67,43100.0,14.364,14.3767,14.364,14.3767,43100.0
2012-05-01 14:45:00,22.66,22.67,22.65,22.66,65900.0,14.3704,14.3767,14.364,14.3704,65900.0
2012-05-01 14:50:00,22.67,22.69,22.65,22.66,140000.0,14.3767,14.3894,14.364,14.3704,140000.0
2012-05-01 14:55:00,22.66,22.69,22.65,22.66,130200.0,14.3704,14.3894,14.364,14.3704,130200.0
2012-05-01 15:00:00,22.65,22.67,22.65,22.67,93600.0,14.364,14.3767,14.364,14.3767,93600.0
2012-05-01 15:05:00,22.66,22.66,22.62,22.62,94200.0,14.3704,14.3704,14.345,14.345,94200.0
2012-05-01 15:10:00,22.62,22.62,22.58,22.58,70900.0,14.345,14.345,14.3197,14.3197,70900.0
2012-05-01 15:15:00,22.58,22.59,22.54,22.54,81200.0,14.3197,14.326,14.2943,14.2943,81200.0
2012-05-01 15:20:00,22.55,22.55,22.49,22.55,107400.0,14.3006,14.3006,14.2626,14.3006,107400.0
2012-05-01 15:25:00,22.55,22.56,22.52,22.55,93800.0,14.3006,14.307,14.2816,14.3006,93800.0
2012-05-01 15:30:00,22.54,22.55,22.53,22.54,83500.0,14.2943,14.3006,14.2879,14.2943,83500.0
2012-05-01 15:35:00,22.55,22.55,22.51,22.52,140500.0,14.3006,14.3006,14.2753,14.2816,140500.0
2012-05-01 15:40:00,22.53,22.53,22.52,22.53,65400.0,14.2879,14.2879,14.2816,14.2879,65400.0
2012-05-01 15:45:00,22.52,22.53,22.5,22.51,124100.0,14.2816,14.2879,14.2689,14.2753,124100.0
2012-05-01 15:50:00,22.5,22.51,22.47,22.48,162000.0,14.2689,14.2753,14.2499,14.2562,162000.0
2012-05-01 15:55:00,22.47,22.49,22.43,22.45,405700.0,14.2499,14.2626,14.2245,14.2372,405700.0
2012-05-02 09:30:00,22.27,22.28,22.05,22.06,130000.0,14.1231,14.1294,13.9835,13.9899,130000.0
2012-05-02 09:35:00,22.05,22.2,22.05,22.2,81300.0,13.9835,14.0787,13.9835,14.0787,81300.0
2012-05-02 09:40:00,22.2,22.21,22.13,22.17,81700.0,14.0787,14.085,14.0343,14.0596,81700.0
2012-05-02 09:45:00,22.17,22.21,22.13,22.13,41800.0,14.0596,14.085,14.0343,14.0343,41800.0
2012-05-02 09:50:00,22.14,22.15,22.09,22.09,93800.0,14.0406,14.047,14.0089,14.0089,93800.0
2012-05-02 09:55:00,22.09,22.15,22.08,22.12,39900.0,14.0089,14.047,14.0026,14.0279,39900.0
2012-05-02 10:00:00,22.12,22.14,22.03,22.03,130500.0,14.0279,14.0406,13.9709,13.9709,130500.0
2012-05-02 10:05:00,22.02,22.1,21.98,22.07,65100.0,13.9645,14.0153,13.9391,13.9962,65100.0
2012-05-02 10:10:00,22.09,22.09,22.04,22.04,45100.0,14.0089,14.0089,13.9772,13.9772,45100.0
2012-05-02 10:15:00,22.04,22.05,22.0,22.03,67600.0,13.9772,13.9835,13.9518,13.9709,67600.0
2012-05-02 10:20:00,22.03,22.03,22.0,22.02,111800.0,13.9709,13.9709,13.9518,13.9645,111800.0
2012-05-02 10:25:00,22.01,22.06,22.01,22.02,49700.0,13.9582,13.9899,13.9582,13.9645,49700.0
2012-05-02 10:30:00,22.02,22.13,22.0,22.12,129900.0,13.9645,14.0343,13.9518,14.0279,129900.0
2012-05-02 10:35:00,22.12,22.13,22.07,22.1,32100.0,14.0279,14.0343,13.9962,14.0153,32100.0
2012-05-02 10:40:00,22.11,22.11,22.06,22.07,16100.0,14.0216,14.0216,13.9899,13.9962,16100.0
2012-05-02 10:45:00,22.08,22.12,22.05,22.1,162300.0,14.0026,14.0279,13.9835,14.0153,162300.0
2012-05-02 10:50:00,22.1,22.1,22.05,22.08,51800.0,14.0153,14.0153,13.9835,14.0026,51800.0
2012-05-02 10:55:00,22.08,22.12,22.07,22.07,21000.0,14.0026,14.0279,13.9962,13.9962,21000.0
2012-05-02 11:00:00,22.06,22.11,22.05,22.07,98300.0,13.9899,14.0216,13.9835,13.9962,98300.0
2012-05-02 11:05:00,22.06,22.07,22.04,22.06,39000.0,13.9899,13.9962,13.9772,13.9899,39000.0
2012-05-02 11:10:00,22.06,22.07,22.05,22.06,12300.0,13.9899,13.9962,13.9835,13.9899,12300.0
2012-05-02 11:15:00,22.07,22.07,22.02,22.06,32300.0,13.9962,13.9962,13.9645,13.9899,32300.0
2012-05-02 11:20:00,22.06,22.08,22.05,22.08,39800.0,13.9899,14.0026,13.9835,14.0026,39800.0
2012-05-02 11:25:00,22.08,22.11,22.08,22.11,26400.0,14.0026,14.0216,14.0026,14.0216,26400.0
2012-05-02 11:30:00,22.1,22.14,22.1,22.14,38300.0,14.0153,14.0406,14.0153,14.0406,38300.0
2012-05-02 11:35:00,22.14,22.16,22.1,22.13,62400.0,14.0406,14.0533,14.0153,14.0343,62400.0
2012-05-02 11:40:00,22.13,22.16,22.13,22.16,13400.0,14.0343,14.0533,14.0343,14.0533,13400.0
2012-05-02 11:45:00,22.15,22.19,22.15,22.18,12100.0,14.047,14.0723,14.047,14.066,12100.0
2012-05-02 11:50:00,22.19,22.19,22.18,22.19,5800.0,14.0723,14.0723,14.066,14.0723,5800.0
2012-05-02 11:55:00,22.19,22.19,22.14,22.15,26600.0,14.0723,14.0723,14.0406,14.047,26600.0
2012-05-02 12:00:00,22.15,22.16,22.14,22.15,18700.0,14.047,14.0533,14.0406,14.047,18700.0
2012-05-02 12:05:00,22.15,22.15,22.14,22.14,5100.0,14.047,14.047,14.0406,14.0406,5100.0
2012-05-02 12:10:00,22.14,22.18,22.14,22.15,27800.0,14.0406,14.066,14.0406,14.047,27800.0
2012-05-02 12:15:00,22.16,22.21,22.15,22.2,24100.0,14.0533,14.085,14.047,14.0787,24100.0
2012-05-02 12:20:00,22.19,22.21,22.17,22.18,12900.0,14.0723,14.085,14.0596,14.066,12900.0
2012-05-02 12:25:00,22.18,22.19,22.15,22.15,13300.0,14.066,14.0723,14.047,14.047,13300.0
2012-05-02 12:30:00,22.16,22.16,22.14,22.14,17100.0,14.0533,14.0533,14.0406,14.0406,17100.0
2012-05-02 12:35:00,22.14,22.17,22.12,22.12,28100.0,14.0406,14.0596,14.0279,14.0279,28100.0
2012-05-02 12:40:00,22.12,22.13,22.11,22.11,22500.0,14.0279,14.0343,14.0216,14.0216,22500.0
2012-05-02 12:45:00,22.12,22.12,22.1,22.1,10000.0,14.0279,14.0279,14.0153,14.0153,10000.0
2012-05-02 12:50:00,22.1,22.14,22.1,22.13,18000.0,14.0153,14.0406,14.0153,14.0343,18000.0
2012-05-02 12:55:00,22.14,22.14,22.1,22.1,80800.0,14.0406,14.0406,14.0153,14.0153,80800.0
2012-05-02 13:00:00,22.1,22.13,22.1,22.13,29000.0,14.0153,14.0343,14.0153,14.0343,29000.0
2012-05-02 13:05:00,22.12,22.13,22.12,22.12,16900.0,14.0279,14.0343,14.0279,14.0279,16900.0
2012-05-02 13:10:00,22.11,22.12,22.11,22.12,9000.0,14.0216,14.0279,14.0216,14.0279,9000.0
2012-05-02 13:15:00,22.12,22.14,22.1,22.1,26400.0,14.0279,14.0406,14.0153,14.0153,26400.0
2012-05-02 13:20:00,22.1,22.12,22.09,22.09,8000.0,14.0153,14.0279,14.0089,14.0089,8000.0
2012-05-02 13:25:00,22.09,22.1,22.08,22.08,19500.0,14.0089,14.0153,14.0026,14.0026,19500.0
2012-05-02 13:30:00,22.08,22.1,22.08,22.09,21900.0,14.0026,14.0153,14.0026,14.0089,21900.0
2012-05-02 13:35:00,22.1,22.1,22.09,22.1,7400.0,14.0153,14.0153,14.0089,14.0153,7400.0
2012-05-02 13:40:00,22.1,22.11,22.09,22.1,14900.0,14.0153,14.0216,14.0089,14.0153,14900.0
2012-05-02 13:45:00,22.11,22.15,22.1,22.14,18000.0,14.0216,14.047,14.0153,14.0406,18000.0
2012-05-02 13:50:00,22.14,22.15,22.13,22.13,23800.0,14.0406,14.047,14.0343,14.0343,23800.0
2012-05-02 13:55:00,22.13,22.14,22.12,22.14,6600.0,14.0343,14.0406,14.0279,14.0406,6600.0
2012-05-02 14:00:00,22.14,22.14,22.12,22.13,21100.0,14.0406,14.0406,14.0279,14.0343,21100.0
2012-05-02 14:05:00,22.13,22.16,22.13,22.14,24500.0,14.0343,14.0533,14.0343,14.0406,24500.0
2012-05-02 14:10:00,22.15,22.15,22.12,22.12,20000.0,14.047,14.047,14.0279,14.0279,20000.0
2012-05-02 14:15:00,22.12,22.13,22.11,22.11,15700.0,14.0279,14.0343,14.0216,14.0216,15700.0
2012-05-02 14:20:00,22.11,22.12,22.11,22.12,7300.0,14.0216,14.0279,14.0216,14.0279,7300.0
2012-05-02 14:25:00,22.11,22.13,22.11,22.12,28600.0,14.0216,14.0343,14.0216,14.0279,28600.0
2012-05-02 14:30:00,22.12,22.12,22.07,22.09,66000.0,14.0279,14.0279,13.9962,14.0089,66000.0
2012-05-02 14:35:00,22.09,22.1,22.08,22.08,30100.0,14.0089,14.0153,14.0026,14.0026,30100.0
2012-05-02 14:40:00,22.08,22.09,22.07,22.07,17200.0,14.0026,14.0089,13.9962,13.9962,17200.0
2012-05-02 14:45:00,22.07,22.07,22.06,22.07,14300.0,13.9962,13.9962,13.9899,13.9962,14300.0
2012-05-02 14:50:00,22.07,22.1,22.07,22.1,40500.0,13.9962,14.0153,13.9962,14.0153,40500.0
2012-05-02 14:55:00,22.09,22.1,22.07,22.1,67700.0,14.0089,14.0153,13.9962,14.0153,67700.0
2012-05-02 15:00:00,22.1,22.11,22.06,22.07,42200.0,14.0153,14.0216,13.9899,13.9962,42200.0
2012-05-02 15:05:00,22.07,22.08,22.06,22.07,50400.0,13.9962,14.0026,13.9899,13.9962,50400.0
2012-05-02 15:10:00,22.07,22.08,22.06,22.06,29300.0,13.9962,14.0026,13.9899,13.9899,29300.0
2012-05-02 15:15:00,22.07,22.09,22.06,22.06,55600.0,13.9962,14.0089,13.9899,13.9899,55600.0
2012-05-02 15:20:00,22.07,22.08,22.06,22.06,46600.0,13.9962,14.0026,13.9899,13.9899,46600.0
2012-05-02 15:25:00,22.06,22.1,22.05,22.09,66400.0,13.9899,14.0153,13.9835,14.0089,66400.0
2012-05-02 15:30:00,22.08,22.11,22.05,22.07,342300.0,14.0026,14.0216,13.9835,13.9962,342300.0
2012-05-02 15:35:00,22.08,22.11,22.08,22.1,66800.0,14.0026,14.0216,14.0026,14.0153,66800.0
2012-05-02 15:40:00,22.1,22.15,22.1,22.14,83000.0,14.0153,14.047,14.0153,14.0406,83000.0
2012-05-02 15:45:00,22.14,22.16,22.11,22.11,111700.0,14.0406,14.0533,14.0216,14.0216,111700.0
2012-05-02 15:50:00,22.11,22.12,22.1,22.11,81600.0,14.0216,14.0279,14.0153,14.0216,81600.0
2012-05-02 15:55:00,22.1,22.11,22.08,22.11,236300.0,14.0153,14.0216,14.0026,14.0216,236300.0
2012-05-03 09:30:00,22.18,22.19,21.97,22.02,92000.0,14.066,14.0723,13.9328,13.9645,92000.0
2012-05-03 09:35:00,22.02,22.02,21.94,21.99,48500.0,13.9645,13.9645,13.9138,13.9455,48500.0
2012-05-03 09:40:00,21.98,21.99,21.9,21.94,85700.0,13.9391,13.9455,13.8884,13.9138,85700.0
2012-05-03 09:45:00,21.95,21.99,21.94,21.99,51500.0,13.9201,13.9455,13.9138,13.9455,51500.0
2012-05-03 09:50:00,21.98,22.06,21.98,22.05,97700.0,13.9391,13.9899,13.9391,13.9835,97700.0
2012-05-03 09:55:00,22.06,22.06,21.97,22.0,116400.0,13.9899,13.9899,13.9328,13.9518,116400.0
2012-05-03 10:00:00,22.0,22.01,21.95,21.97,107200.0,13.9518,13.9582,13.9201,13.9328,107200.0
2012-05-03 10:05:00,21.96,21.98,21.9,21.91,481300.0,13.9265,13.9391,13.8884,13.8948,481300.0
2012-05-03 10:10:00,21.9,21.91,21.84,21.89,91100.0,13.8884,13.8948,13.8504,13.8821,91100.0
2012-05-03 10:15:00,21.89,21.9,21.83,21.89,183800.0,13.8821,13.8884,13.844,13.8821,183800.0
2012-05-03 10:20:00,21.89,21.93,21.87,21.93,155800.0,13.8821,13.9074,13.8694,13.9074,155800.0
2012-05-03 10:25:00,21.93,21.98,21.93,21.98,57600.0,13.9074,13.9391,13.9074,13.9391,57600.0
2012-05-03 10:30:00,21.98,22.01,21.95,21.99,63000.0,13.9391,13.9582,13.9201,13.9455,63000.0
2012-05-03 10:35:00,22.0,22.04,21.98,22.03,62900.0,13.9518,13.9772,13.9391,13.9709,62900.0
2012-05-03 10:40:00,22.04,22.15,22.04,22.11,86500.0,13.9772,14.047,13.9772,14.0216,86500.0
2012-05-03 10:45:00,22.11,22.18,22.1,22.17,60800.0,14.0216,14.066,14.0153,14.0596,60800.0
2012-05-03 10:50:00,22.17,22.17,22.11,22.13,28300.0,14.0596,14.0596,14.0216,14.0343,28300.0
2012-05-03 10:55:00,22.13,22.2,22.13,22.19,43300.0,14.0343,14.0787,14.0343,14.0723,43300.0
2012-05-03 11:00:00,22.2,22.2,22.14,22.16,33500.0,14.0787,14.0787,14.0406,14.0533,33500.0
2012-05-03 11:05:00,22.17,22.18,22.12,22.14,48600.0,14.0596,14.066,14.0279,14.0406,48600.0
2012-05-03 11:10:00,22.14,22.17,22.13,22.13,43200.0,14.0406,14.0596,14.0343,14.0343,43200.0
2012-05-03 11:15:00,22.14,22.19,22.14,22.18,72200.0,14.0406,14.0723,14.0406,14.066,72200.0
2012-05-03 11:20:00,22.17,22.18,22.14,22.15,36800.0,14.0596,14.066,14.0406,14.047,36800.0
2012-05-03 11:25:00,22.16,22.18,22.14,22.15,37100.0,14.0533,14.066,14.0406,14.047,37100.0
2012-05-03 11:30:00,22.15,22.18,22.1,22.1,41000.0,14.047,14.066,14.0153,14.0153,41000.0
2012-05-03 11:35:00,22.1,22.1,22.01,22.02,156900.0,14.0153,14.0153,13.9582,13.9645,156900.0
2012-05-03 11:40:00,22.02,22.03,21.97,21.98,147100.0,13.9645,13.9709,13.9328,13.9391,147100.0
2012-05-03 11:45:00,21.97,21.97,21.85,21.86,314900.0,13.9328,13.9328,13.8567,13.863,314900.0
2012-05-03 11:50:00,21.86,21.9,21.8,21.83,536300.0,13.863,13.8884,13.825,13.844,536300.0
2012-05-03 11:55:00,21.83,21.83,21.74,21.74,118800.0,13.844,13.844,13.7869,13.7869,118800.0
2012-05-03 12:00:00,21.75,21.75,21.66,21.69,176400.0,13.7933,13.7933,13.7362,13.7552,176400.0
2012-05-03 12:05:00,21.7,21.79,21.68,21.78,128400.0,13.7616,13.8187,13.7489,13.8123,128400.0
2012-05-03 12:10:00,21.78,21.84,21.77,21.83,116600.0,13.8123,13.8504,13.806,13.844,116600.0
2012-05-03 12:15:00,21.84,21.89,21.83,21.85,70000.0,13.8504,13.8821,13.844,13.8567,70000.0
2012-05-03 12:20:00,21.86,21.9,21.84,21.89,45000.0,13.863,13.8884,13.8504,13.8821,45000.0
2012-05-03 12:25:00,21.88,21.9,21.82,21.89,24000.0,13.8757,13.8884,13.8377,13.8821,24000.0
2012-05-03 12:30:00,21.88,21.93,21.87,21.92,14400.0,13.8757,13.9074,13.8694,13.9011,14400.0
2012-05-03 12:35:00,21.92,21.93,21.89,21.9,74300.0,13.9011,13.9074,13.8821,13.8884,74300.0
2012-05-03 12:40:00,21.9,21.92,21.88,21.89,163200.0,13.8884,13.9011,13.8757,13.8821,163200.0
2012-05-03 12:45:00,21.89,21.89,21.86,21.86,24600.0,13.8821,13.8821,13.863,13.863,24600.0
2012-05-03 12:50:00,21.87,21.88,21.86,21.87,9900.0,13.8694,13.8757,13.863,13.8694,9900.0
2012-05-03 12:55:00,21.87,21.89,21.86,21.87,41300.0,13.8694,13.8821,13.863,13.8694,41300.0
2012-05-03 13:00:00,21.88,21.89,21.84,21.87,93200.0,13.8757,13.8821,13.8504,13.8694,93200.0
2012-05-03 13:05:00,21.85,21.87,21.84,21.84,29300.0,13.8567,13.8694,13.8504,13.8504,29300.0
2012-05-03 13:10:00,21.84,21.85,21.8,21.81,39300.0,13.8504,13.8567,13.825,13.8313,39300.0
2012-05-03 13:15:00,21.8,21.8,21.75,21.77,58900.0,13.825,13.825,13.7933,13.806,58900.0
2012-05-03 13:20:00,21.77,21.78,21.74,21.74,43100.0,13.806,13.8123,13.7869,13.7869,43100.0
2012-05-03 13:25:00,21.75,21.76,21.73,21.73,38200.0,13.7933,13.7996,13.7806,13.7806,38200.0
2012-05-03 13:30:00,21.73,21.74,21.66,21.68,71400.0,13.7806,13.7869,13.7362,13.7489,71400.0
2012-05-03 13:35:00,21.68,21.69,21.67,21.68,30200.0,13.7489,13.7552,13.7426,13.7489,30200.0
2012-05-03 13:40:00,21.68,21.68,21.55,21.55,172600.0,13.7489,13.7489,13.6665,13.6665,172600.0
2012-05-03 13:45:00,21.55,21.66,21.55,21.65,108200.0,13.6665,13.7362,13.6665,13.7299,108200.0
2012-05-03 13:50:00,21.65,21.65,21.57,21.59,89000.0,13.7299,13.7299,13.6791,13.6918,89000.0
2012-05-03 13:55:00,21.58,21.62,21.58,21.6,115500.0,13.6855,13.7108,13.6855,13.6982,115500.0
2012-05-03 14:00:00,21.61,21.68,21.58,21.67,77200.0,13.7045,13.7489,13.6855,13.7426,77200.0
2012-05-03 14:05:00,21.68,21.7,21.61,21.61,68600.0,13.7489,13.7616,13.7045,13.7045,68600.0
2012-05-03 14:10:00,21.62,21.66,21.62,21.66,40300.0,13.7108,13.7362,13.7108,13.7362,40300.0
2012-05-03 14:15:00,21.66,21.72,21.65,21.72,63900.0,13.7362,13.7743,13.7299,13.7743,63900.0
2012-05-03 14:20:00,21.72,21.73,21.69,21.7,61700.0,13.7743,13.7806,13.7552,13.7616,61700.0
2012-05-03 14:25:00,21.7,21.71,21.68,21.68,54500.0,13.7616,13.7679,13.7489,13.7489,54500.0
2012-05-03 14:30:00,21.68,21.71,21.68,21.7,46600.0,13.7489,13.7679,13.7489,13.7616,46600.0
2012-05-03 14:35:00,21.69,21.71,21.69,21.7,36600.0,13.7552,13.7679,13.7552,13.7616,36600.0
2012-05-03 14:40:00,21.7,21.72,21.65,21.67,45500.0,13.7616,13.7743,13.7299,13.7426,45500.0
2012-05-03 14:45:00,21.67,21.68,21.6,21.6,55400.0,13.7426,13.7489,13.6982,13.6982,55400.0
2012-05-03 14:50:00,21.6,21.61,21.58,21.6,53400.0,13.6982,13.7045,13.6855,13.6982,53400.0
2012-05-03 14:55:00,21.61,21.62,21.6,21.6,72900.0,13.7045,13.7108,13.6982,13.6982,72900.0
2012-05-03 15:00:00,21.6,21.61,21.56,21.61,83700.0,13.6982,13.7045,13.6728,13.7045,83700.0
2012-05-03 15:05:00,21.61,21.61,21.56,21.56,96700.0,13.7045,13.7045,13.6728,13.6728,96700.0
2012-05-03 15:10:00,21.56,21.6,21.56,21.6,40000.0,13.6728,13.6982,13.6728,13.6982,40000.0
2012-05-03 15:15:00,21.6,21.64,21.59,21.59,126100.0,13.6982,13.7235,13.6918,13.6918,126100.0
2012-05-03 15:20:00,21.59,21.64,21.59,21.62,137200.0,13.6918,13.7235,13.6918,13.7108,137200.0
2012-05-03 15:25:00,21.61,21.62,21.53,21.54,169800.0,13.7045,13.7108,13.6538,13.6601,169800.0
2012-05-03 15:30:00,21.54,21.58,21.53,21.56,131200.0,13.6601,13.6855,13.6538,13.6728,131200.0
2012-05-03 15:35:00,21.55,21.56,21.48,21.5,207900.0,13.6665,13.6728,13.6221,13.6347,207900.0
2012-05-03 15:40:00,21.49,21.54,21.49,21.5,316300.0,13.6284,13.6601,13.6284,13.6347,316300.0
2012-05-03 15:45:00,21.49,21.58,21.48,21.52,332000.0,13.6284,13.6855,13.6221,13.6474,332000.0
2012-05-03 15:50:00,21.52,21.57,21.52,21.55,323800.0,13.6474,13.6791,13.6474,13.6665,323800.0
2012-05-03 15:55:00,21.55,21.62,21.53,21.59,716800.0,13.6665,13.7108,13.6538,13.6918,716800.0
2012-05-04 09:30:00,21.58,21.59,21.27,21.3,125000.0,13.6855,13.6918,13.4889,13.5079,125000.0
2012-05-04 09:35:00,21.29,21.31,21.23,21.28,204000.0,13.5016,13.5143,13.4635,13.4952,204000.0
2012-05-04 09:40:00,21.26,21.36,21.22,21.36,82000.0,13.4825,13.546,13.4572,13.546,82000.0
2012-05-04 09:45:00,21.35,21.45,21.34,21.45,42300.0,13.5396,13.603,13.5333,13.603,42300.0
2012-05-04 09:50:00,21.45,21.56,21.44,21.56,97300.0,13.603,13.6728,13.5967,13.6728,97300.0
2012-05-04 09:55:00,21.56,21.58,21.48,21.49,47200.0,13.6728,13.6855,13.6221,13.6284,47200.0
2012-05-04 10:00:00,21.49,21.5,21.43,21.45,53300.0,13.6284,13.6347,13.5904,13.603,53300.0
2012-05-04 10:05:00,21.44,21.52,21.44,21.48,31100.0,13.5967,13.6474,13.5967,13.6221,31100.0
2012-05-04 10:10:00,21.48,21.51,21.42,21.46,51700.0,13.6221,13.6411,13.584,13.6094,51700.0
2012-05-04 10:15:00,21.46,21.5,21.46,21.5,22200.0,13.6094,13.6347,13.6094,13.6347,22200.0
2012-05-04 10:20:00,21.49,21.51,21.44,21.45,76000.0,13.6284,13.6411,13.5967,13.603,76000.0
2012-05-04 10:25:00,21.45,21.46,21.39,21.42,73200.0,13.603,13.6094,13.565,13.584,73200.0
2012-05-04 10:30:00,21.42,21.44,21.3,21.34,54200.0,13.584,13.5967,13.5079,13.5333,54200.0
2012-05-04 10:35:00,21.35,21.35,21.29,21.31,70600.0,13.5396,13.5396,13.5016,13.5143,70600.0
2012-05-04 10:40:00,21.31,21.32,21.27,21.32,49000.0,13.5143,13.5206,13.4889,13.5206,49000.0
2012-05-04 10:45:00,21.31,21.36,21.28,21.34,36900.0,13.5143,13.546,13.4952,13.5333,36900.0
2012-05-04 10:50:00,21.34,21.36,21.32,21.34,46000.0,13.5333,13.546,13.5206,13.5333,46000.0
2012-05-04 10:55:00,21.34,21.4,21.34,21.36,49000.0,13.5333,13.5713,13.5333,13.546,49000.0
2012-05-04 11:00:00,21.36,21.37,21.29,21.33,47600.0,13.546,13.5523,13.5016,13.5269,47600.0
2012-05-04 11:05:00,21.34,21.35,21.26,21.26,47700.0,13.5333,13.5396,13.4825,13.4825,47700.0
2012-05-04 11:10:00,21.26,21.3,21.22,21.22,70400.0,13.4825,13.5079,13.4572,13.4572,70400.0
2012-05-04 11:15:00,21.23,21.23,21.09,21.19,247400.0,13.4635,13.4635,13.3747,13.4382,247400.0
2012-05-04 11:20:00,21.18,21.19,21.12,21.15,59400.0,13.4318,13.4382,13.3938,13.4128,59400.0
2012-05-04 11:25:00,21.15,21.2,21.13,21.14,56200.0,13.4128,13.4445,13.4001,13.4064,56200.0
2012-05-04 11:30:00,21.13,21.13,21.06,21.07,87700.0,13.4001,13.4001,13.3557,13.3621,87700.0
2012-05-04 11:35:00,21.07,21.08,21.05,21.05,33700.0,13.3621,13.3684,13.3494,13.3494,33700.0
2012-05-04 11:40:00,21.05,21.07,20.94,20.96,188200.0,13.3494,13.3621,13.2796,13.2923,188200.0
2012-05-04 11:45:00,20.94,20.98,20.9,20.98,114700.0,13.2796,13.305,13.2542,13.305,114700.0
2012-05-04 11:50:00,20.98,21.0,20.94,21.0,47100.0,13.305,13.3177,13.2796,13.3177,47100.0
2012-05-04 11:55:00,20.99,21.0,20.96,21.0,33600.0,13.3113,13.3177,13.2923,13.3177,33600.0
2012-05-04 12:00:00,20.99,21.0,20.98,21.0,10600.0,13.3113,13.3177,13.305,13.3177,10600.0
2012-05-04 12:05:00,21.0,21.02,20.99,21.02,32700.0,13.3177,13.3303,13.3113,13.3303,32700.0
2012-05-04 12:10:00,21.02,21.04,21.01,21.03,28100.0,13.3303,13.343,13.324,13.3367,28100.0
2012-05-04 12:15:00,21.03,21.03,21.01,21.02,29300.0,13.3367,13.3367,13.324,13.3303,29300.0
2012-05-04 12:20:00,21.02,21.02,20.95,20.96,59700.0,13.3303,13.3303,13.2859,13.2923,59700.0
2012-05-04 12:25:00,20.95,20.98,20.94,20.96,57700.0,13.2859,13.305,13.2796,13.2923,57700.0
2012-05-04 12:30:00,20.96,20.96,20.93,20.94,29100.0,13.2923,13.2923,13.2733,13.2796,29100.0
2012-05-04 12:35:00,20.93,20.93,20.87,20.89,34800.0,13.2733,13.2733,13.2352,13.2479,34800.0
2012-05-04 12:40:00,20.9,20.92,20.87,20.88,48200.0,13.2542,13.2669,13.2352,13.2416,48200.0
2012-05-04 12:45:00,20.87,20.89,20.86,20.87,59300.0,13.2352,13.2479,13.2289,13.2352,59300.0
2012-05-04 12:50:00,20.86,20.88,20.85,20.86,44600.0,13.2289,13.2416,13.2225,13.2289,44600.0
2012-05-04 12:55:00,20.86,20.94,20.86,20.94,43200.0,13.2289,13.2796,13.2289,13.2796,43200.0
2012-05-04 13:00:00,20.94,20.99,20.94,20.98,33800.0,13.2796,13.3113,13.2796,13.305,33800.0
2012-05-04 13:05:00,20.98,21.06,20.97,21.04,76500.0,13.305,13.3557,13.2986,13.343,76500.0
2012-05-04 13:10:00,21.05,21.06,21.02,21.04,80300.0,13.3494,13.3557,13.3303,13.343,80300.0
2012-05-04 13:15:00,21.04,21.11,21.04,21.09,51700.0,13.343,13.3874,13.343,13.3747,51700.0
2012-05-04 13:20:00,21.09,21.11,21.08,21.1,31300.0,13.3747,13.3874,13.3684,13.3811,31300.0
2012-05-04 13:25:00,21.1,21.14,21.09,21.13,49000.0,13.3811,13.4064,13.3747,13.4001,49000.0
2012-05-04 13:30:00,21.12,21.17,21.12,21.14,43200.0,13.3938,13.4255,13.3938,13.4064,43200.0
2012-05-04 13:35:00,21.15,21.15,21.11,21.14,35700.0,13.4128,13.4128,13.3874,13.4064,35700.0
2012-05-04 13:40:00,21.14,21.16,21.11,21.11,45600.0,13.4064,13.4191,13.3874,13.3874,45600.0
2012-05-04 13:45:00,21.11,21.14,21.1,21.12,53800.0,13.3874,13.4064,13.3811,13.3938,53800.0
2012-05-04 13:50:00,21.12,21.14,21.11,21.12,33300.0,13.3938,13.4064,13.3874,13.3938,33300.0
2012-05-04 13:55:00,21.11,21.12,21.1,21.12,18000.0,13.3874,13.3938,13.3811,13.3938,18000.0
2012-05-04 14:00:00,21.12,21.12,21.06,21.08,38700.0,13.3938,13.3938,13.3557,13.3684,38700.0
2012-05-04 14:05:00,21.09,21.09,21.05,21.06,14900.0,13.3747,13.3747,13.3494,13.3557,14900.0
2012-05-04 14:10:00,21.06,21.07,21.05,21.05,35200.0,13.3557,13.3621,13.3494,13.3494,35200.0
2012-05-04 14:15:00,21.05,21.06,21.02,21.04,48400.0,13.3494,13.3557,13.3303,13.343,48400.0
2012-05-04 14:20:00,21.04,21.05,21.01,21.03,56800.0,13.343,13.3494,13.324,13.3367,56800.0
2012-05-04 14:25:00,21.03,21.04,21.01,21.02,41100.0,13.3367,13.343,13.324,13.3303,41100.0
2012-05-04 14:30:00,21.02,21.02,20.97,20.98,93600.0,13.3303,13.3303,13.2986,13.305,93600.0
2012-05-04 14:35:00,20.98,20.98,20.89,20.91,41000.0,13.305,13.305,13.2479,13.2606,41000.0
2012-05-04 14:40:00,20.91,20.91,20.87,20.87,53300.0,13.2606,13.2606,13.2352,13.2352,53300.0
2012-05-04 14:45:00,20.88,20.94,20.86,20.9,90000.0,13.2416,13.2796,13.2289,13.2542,90000.0
2012-05-04 14:50:00,20.91,20.92,20.84,20.85,81200.0,13.2606,13.2669,13.2162,13.2225,81200.0
2012-05-04 14:55:00,20.86,20.9,20.85,20.89,62700.0,13.2289,13.2542,13.2225,13.2479,62700.0
2012-05-04 15:00:00,20.89,20.91,20.87,20.88,109200.0,13.2479,13.2606,13.2352,13.2416,109200.0
2012-05-04 15:05:00,20.87,20.89,20.78,20.78,333000.0,13.2352,13.2479,13.1781,13.1781,333000.0
2012-05-04 15:10:00,20.79,20.81,20.78,20.78,162400.0,13.1845,13.1972,13.1781,13.1781,162400.0
2012-05-04 15:15:00,20.78,20.8,20.78,20.79,61800.0,13.1781,13.1908,13.1781,13.1845,61800.0
2012-05-04 15:20:00,20.79,20.84,20.79,20.84,85300.0,13.1845,13.2162,13.1845,13.2162,85300.0
2012-05-04 15:25:00,20.83,20.84,20.8,20.83,60800.0,13.2098,13.2162,13.1908,13.2098,60800.0
2012-05-04 15:30:00,20.82,20.87,20.82,20.87,82000.0,13.2035,13.2352,13.2035,13.2352,82000.0
2012-05-04 15:35:00,20.86,20.88,20.84,20.85,82800.0,13.2289,13.2416,13.2162,13.2225,82800.0
2012-05-04 15:40:00,20.85,20.86,20.85,20.86,102800.0,13.2225,13.2289,13.2225,13.2289,102800.0
2012-05-04 15:45:00,20.86,20.86,20.81,20.81,124900.0,13.2289,13.2289,13.1972,13.1972,124900.0
2012-05-04 15:50:00,20.81,20.85,20.79,20.8,278500.0,13.1972,13.2225,13.1845,13.1908,278500.0
2012-05-04 15:55:00,20.8,20.83,20.8,20.8,271600.0,13.1908,13.2098,13.1908,13.1908,271600.0
2012-05-07 09:30:00,20.66,20.79,20.56,20.77,146100.0,13.102,13.1845,13.0386,13.1718,146100.0
2012-05-07 09:35:00,20.78,20.86,20.74,20.83,49100.0,13.1781,13.2289,13.1528,13.2098,49100.0
2012-05-07 09:40:00,20.84,20.93,20.82,20.88,54100.0,13.2162,13.2733,13.2035,13.2416,54100.0
2012-05-07 09:45:00,20.88,20.88,20.71,20.72,80800.0,13.2416,13.2416,13.1337,13.1401,80800.0
2012-05-07 09:50:00,20.72,20.76,20.7,20.73,69900.0,13.1401,13.1655,13.1274,13.1464,69900.0
2012-05-07 09:55:00,20.73,20.84,20.66,20.83,93900.0,13.1464,13.2162,13.102,13.2098,93900.0
2012-05-07 10:00:00,20.84,20.9,20.83,20.86,60700.0,13.2162,13.2542,13.2098,13.2289,60700.0
2012-05-07 10:05:00,20.86,20.87,20.83,20.84,115000.0,13.2289,13.2352,13.2098,13.2162,115000.0
2012-05-07 10:10:00,20.84,20.85,20.81,20.81,147800.0,13.2162,13.2225,13.1972,13.1972,147800.0
2012-05-07 10:15:00,20.81,20.83,20.79,20.82,148800.0,13.1972,13.2098,13.1845,13.2035,148800.0
2012-05-07 10:20:00,20.82,20.89,20.8,20.87,135000.0,13.2035,13.2479,13.1908,13.2352,135000.0
2012-05-07 10:25:00,20.87,20.87,20.76,20.77,158700.0,13.2352,13.2352,13.1655,13.1718,158700.0
2012-05-07 10:30:00,20.77,20.79,20.74,20.79,24900.0,13.1718,13.1845,13.1528,13.1845,24900.0
2012-05-07 10:35:00,20.79,20.8,20.77,20.77,36000.0,13.1845,13.1908,13.1718,13.1718,36000.0
2012-05-07 10:40:00,20.78,20.85,20.77,20.85,100200.0,13.1781,13.2225,13.1718,13.2225,100200.0
2012-05-07 10:45:00,20.85,20.87,20.83,20.87,46500.0,13.2225,13.2352,13.2098,13.2352,46500.0
2012-05-07 10:50:00,20.86,20.86,20.81,20.81,24100.0,13.2289,13.2289,13.1972,13.1972,24100.0
2012-05-07 10:55:00,20.82,20.82,20.77,20.8,52900.0,13.2035,13.2035,13.1718,13.1908,52900.0
2012-05-07 11:00:00,20.8,20.91,20.8,20.9,70900.0,13.1908,13.2606,13.1908,13.2542,70900.0
2012-05-07 11:05:00,20.91,20.95,20.9,20.91,46600.0,13.2606,13.2859,13.2542,13.2606,46600.0
2012-05-07 11:10:00,20.92,20.95,20.85,20.86,66500.0,13.2669,13.2859,13.2225,13.2289,66500.0
2012-05-07 11:15:00,20.86,20.86,20.78,20.79,85600.0,13.2289,13.2289,13.1781,13.1845,85600.0
2012-05-07 11:20:00,20.78,20.87,20.78,20.86,69200.0,13.1781,13.2352,13.1781,13.2289,69200.0
2012-05-07 11:25:00,20.85,20.87,20.84,20.86,50100.0,13.2225,13.2352,13.2162,13.2289,50100.0
2012-05-07 11:30:00,20.86,20.87,20.85,20.87,44700.0,13.2289,13.2352,13.2225,13.2352,44700.0
2012-05-07 11:35:00,20.86,20.86,20.79,20.82,38700.0,13.2289,13.2289,13.1845,13.2035,38700.0
2012-05-07 11:40:00,20.83,20.87,20.81,20.84,51600.0,13.2098,13.2352,13.1972,13.2162,51600.0
2012-05-07 11:45:00,20.84,20.85,20.81,20.82,30000.0,13.2162,13.2225,13.1972,13.2035,30000.0
2012-05-07 11:50:00,20.82,20.82,20.77,20.77,33100.0,13.2035,13.2035,13.1718,13.1718,33100.0
2012-05-07 11:55:00,20.78,20.8,20.76,20.8,24200.0,13.1781,13.1908,13.1655,13.1908,24200.0
2012-05-07 12:00:00,20.8,20.8,20.76,20.79,98500.0,13.1908,13.1908,13.1655,13.1845,98500.0
2012-05-07 12:05:00,20.79,20.81,20.78,20.78,72200.0,13.1845,13.1972,13.1781,13.1781,72200.0
2012-05-07 12:10:00,20.78,20.79,20.73,20.76,29500.0,13.1781,13.1845,13.1464,13.1655,29500.0
2012-05-07 12:15:00,20.75,20.76,20.71,20.75,47800.0,13.1591,13.1655,13.1337,13.1591,47800.0
2012-05-07 12:20:00,20.75,20.82,20.74,20.8,53700.0,13.1591,13.2035,13.1528,13.1908,53700.0
2012-05-07 12:25:00,20.79,20.81,20.76,20.78,88100.0,13.1845,13.1972,13.1655,13.1781,88100.0
2012-05-07 12:30:00,20.79,20.87,20.76,20.87,75500.0,13.1845,13.2352,13.1655,13.2352,75500.0
2012-05-07 12:35:00,20.87,20.88,20.85,20.86,47400.0,13.2352,13.2416,13.2225,13.2289,47400.0
2012-05-07 12:40:00,20.87,20.93,20.86,20.87,100700.0,13.2352,13.2733,13.2289,13.2352,100700.0
2012-05-07 12:45:00,20.88,20.89,20.87,20.89,10100.0,13.2416,13.2479,13.2352,13.2479,10100.0
2012-05-07 12:50:00,20.89,20.89,20.86,20.87,20200.0,13.2479,13.2479,13.2289,13.2352,20200.0
2012-05-07 12:55:00,20.86,20.88,20.86,20.87,15000.0,13.2289,13.2416,13.2289,13.2352,15000.0
2012-05-07 13:00:00,20.88,20.89,20.86,20.88,9900.0,13.2416,13.2479,13.2289,13.2416,9900.0
2012-05-07 13:05:00,20.89,20.89,20.84,20.86,84800.0,13.2479,13.2479,13.2162,13.2289,84800.0
2012-05-07 13:10:00,20.86,20.87,20.85,20.85,38900.0,13.2289,13.2352,13.2225,13.2225,38900.0
2012-05-07 13:15:00,20.86,20.87,20.84,20.85,55000.0,13.2289,13.2352,13.2162,13.2225,55000.0
2012-05-07 13:20:00,20.85,20.89,20.84,20.87,43900.0,13.2225,13.2479,13.2162,13.2352,43900.0
2012-05-07 13:25:00,20.85,20.85,20.81,20.81,23500.0,13.2225,13.2225,13.1972,13.1972,23500.0
2012-05-07 13:30:00,20.82,20.84,20.8,20.83,36900.0,13.2035,13.2162,13.1908,13.2098,36900.0
2012-05-07 13:35:00,20.83,20.84,20.81,20.82,50500.0,13.2098,13.2162,13.1972,13.2035,50500.0
2012-05-07 13:40:00,20.82,20.86,20.8,20.82,36100.0,13.2035,13.2289,13.1908,13.2035,36100.0
2012-05-07 13:45:00,20.81,20.83,20.8,20.82,10500.0,13.1972,13.2098,13.1908,13.2035,10500.0
2012-05-07 13:50:00,20.82,20.83,20.79,20.82,31200.0,13.2035,13.2098,13.1845,13.2035,31200.0
2012-05-07 13:55:00,20.82,20.84,20.78,20.78,33900.0,13.2035,13.2162,13.1781,13.1781,33900.0
2012-05-07 14:00:00,20.78,20.81,20.75,20.75,44200.0,13.1781,13.1972,13.1591,13.1591,44200.0
2012-05-07 14:05:00,20.75,20.81,20.75,20.8,16700.0,13.1591,13.1972,13.1591,13.1908,16700.0
2012-05-07 14:10:00,20.8,20.81,20.78,20.78,26200.0,13.1908,13.1972,13.1781,13.1781,26200.0
2012-05-07 14:15:00,20.79,20.79,20.76,20.76,19400.0,13.1845,13.1845,13.1655,13.1655,19400.0
2012-05-07 14:20:00,20.76,20.79,20.75,20.75,54400.0,13.1655,13.1845,13.1591,13.1591,54400.0
2012-05-07 14:25:00,20.75,20.76,20.71,20.72,74300.0,13.1591,13.1655,13.1337,13.1401,74300.0
2012-05-07 14:30:00,20.72,20.72,20.7,20.71,54700.0,13.1401,13.1401,13.1274,13.1337,54700.0
2012-05-07 14:35:00,20.7,20.76,20.7,20.75,47600.0,13.1274,13.1655,13.1274,13.1591,47600.0
2012-05-07 14:40:00,20.76,20.77,20.69,20.7,151500.0,13.1655,13.1718,13.1211,13.1274,151500.0
2012-05-07 14:45:00,20.69,20.71,20.66,20.67,70700.0,13.1211,13.1337,13.102,13.1084,70700.0
2012-05-07 14:50:00,20.68,20.75,20.68,20.73,56400.0,13.1147,13.1591,13.1147,13.1464,56400.0
2012-05-07 14:55:00,20.73,20.78,20.72,20.78,56800.0,13.1464,13.1781,13.1401,13.1781,56800.0
2012-05-07 15:00:00,20.79,20.79,20.72,20.72,60200.0,13.1845,13.1845,13.1401,13.1401,60200.0
2012-05-07 15:05:00,20.72,20.74,20.69,20.7,41000.0,13.1401,13.1528,13.1211,13.1274,41000.0
2012-05-07 15:10:00,20.69,20.72,20.69,20.71,121700.0,13.1211,13.1401,13.1211,13.1337,121700.0
2012-05-07 15:15:00,20.7,20.71,20.66,20.67,53800.0,13.1274,13.1337,13.102,13.1084,53800.0
2012-05-07 15:20:00,20.66,20.7,20.66,20.7,34200.0,13.102,13.1274,13.102,13.1274,34200.0
2012-05-07 15:25:00,20.7,20.71,20.67,20.68,89700.0,13.1274,13.1337,13.1084,13.1147,89700.0
2012-05-07 15:30:00,20.68,20.71,20.66,20.69,57900.0,13.1147,13.1337,13.102,13.1211,57900.0
2012-05-07 15:35:00,20.7,20.71,20.66,20.68,59900.0,13.1274,13.1337,13.102,13.1147,59900.0
2012-05-07 15:40:00,20.68,20.69,20.64,20.66,71400.0,13.1147,13.1211,13.0894,13.102,71400.0
2012-05-07 15:45:00,20.66,20.67,20.64,20.64,132800.0,13.102,13.1084,13.0894,13.0894,132800.0
2012-05-07 15:50:00,20.64,20.66,20.59,20.6,188000.0,13.0894,13.102,13.0576,13.064,188000.0
2012-05-07 15:55:00,20.6,20.63,20.6,20.63,139100.0,13.064,13.083,13.064,13.083,139100.0
2012-05-08 09:30:00,20.47,20.5,20.21,20.27,155200.0,12.9815,13.0006,12.8167,12.8547,155200.0
2012-05-08 09:35:00,20.27,20.28,20.12,20.13,128700.0,12.8547,12.8611,12.7596,12.7659,128700.0
2012-05-08 09:40:00,20.12,20.22,20.09,20.19,113400.0,12.7596,12.823,12.7406,12.804,113400.0
2012-05-08 09:45:00,20.18,20.32,20.17,20.24,123300.0,12.7976,12.8864,12.7913,12.8357,123300.0
2012-05-08 09:50:00,20.23,20.28,20.1,20.1,166900.0,12.8293,12.8611,12.7469,12.7469,166900.0
2012-05-08 09:55:00,20.1,20.11,20.04,20.07,92400.0,12.7469,12.7532,12.7089,12.7279,92400.0
2012-05-08 10:00:00,20.07,20.1,20.01,20.1,98300.0,12.7279,12.7469,12.6898,12.7469,98300.0
2012-05-08 10:05:00,20.1,20.11,20.08,20.09,48500.0,12.7469,12.7532,12.7342,12.7406,48500.0
2012-05-08 10:10:00,20.1,20.11,20.03,20.06,98200.0,12.7469,12.7532,12.7025,12.7215,98200.0
2012-05-08 10:15:00,20.05,20.08,20.02,20.05,95300.0,12.7152,12.7342,12.6962,12.7152,95300.0
2012-05-08 10:20:00,20.04,20.05,20.02,20.02,60000.0,12.7089,12.7152,12.6962,12.6962,60000.0
2012-05-08 10:25:00,20.02,20.03,19.95,19.96,144200.0,12.6962,12.7025,12.6518,12.6581,144200.0
2012-05-08 10:30:00,19.97,19.97,19.89,19.89,126700.0,12.6645,12.6645,12.6137,12.6137,126700.0
2012-05-08 10:35:00,19.9,19.94,19.85,19.94,150600.0,12.6201,12.6454,12.5884,12.6454,150600.0
2012-05-08 10:40:00,19.94,19.98,19.93,19.96,66000.0,12.6454,12.6708,12.6391,12.6581,66000.0
2012-05-08 10:45:00,19.96,19.97,19.9,19.92,119000.0,12.6581,12.6645,12.6201,12.6328,119000.0
2012-05-08 10:50:00,19.91,19.92,19.86,19.9,95000.0,12.6264,12.6328,12.5947,12.6201,95000.0
2012-05-08 10:55:00,19.9,19.93,19.9,19.93,68400.0,12.6201,12.6391,12.6201,12.6391,68400.0
2012-05-08 11:00:00,19.93,19.93,19.84,19.85,98700.0,12.6391,12.6391,12.582,12.5884,98700.0
2012-05-08 11:05:00,19.86,19.88,19.85,19.86,102800.0,12.5947,12.6074,12.5884,12.5947,102800.0
2012-05-08 11:10:00,19.87,19.88,19.82,19.84,100900.0,12.601,12.6074,12.5693,12.582,100900.0
2012-05-08 11:15:00,19.84,19.85,19.81,19.84,99400.0,12.582,12.5884,12.563,12.582,99400.0
2012-05-08 11:20:00,19.85,19.86,19.82,19.84,111500.0,12.5884,12.5947,12.5693,12.582,111500.0
2012-05-08 11:25:00,19.84,19.85,19.83,19.84,55400.0,12.582,12.5884,12.5757,12.582,55400.0
2012-05-08 11:30:00,19.84,19.85,19.8,19.84,136700.0,12.582,12.5884,12.5566,12.582,136700.0
2012-05-08 11:35:00,19.84,19.88,19.8,19.88,178500.0,12.582,12.6074,12.5566,12.6074,178500.0
2012-05-08 11:40:00,19.88,19.9,19.88,19.88,94100.0,12.6074,12.6201,12.6074,12.6074,94100.0
2012-05-08 11:45:00,19.88,19.94,19.87,19.94,64200.0,12.6074,12.6454,12.601,12.6454,64200.0
2012-05-08 11:50:00,19.94,20.01,19.93,19.96,129300.0,12.6454,12.6898,12.6391,12.6581,129300.0
2012-05-08 11:55:00,19.97,20.01,19.93,20.01,74500.0,12.6645,12.6898,12.6391,12.6898,74500.0
2012-05-08 12:00:00,20.0,20.02,19.98,20.0,130800.0,12.6835,12.6962,12.6708,12.6835,130800.0
2012-05-08 12:05:00,20.0,20.01,19.94,19.95,93500.0,12.6835,12.6898,12.6454,12.6518,93500.0
2012-05-08 12:10:00,19.95,19.98,19.95,19.97,31300.0,12.6518,12.6708,12.6518,12.6645,31300.0
2012-05-08 12:15:00,19.98,20.02,19.97,20.02,101400.0,12.6708,12.6962,12.6645,12.6962,101400.0
2012-05-08 12:20:00,20.01,20.04,20.0,20.0,109900.0,12.6898,12.7089,12.6835,12.6835,109900.0
2012-05-08 12:25:00,20.0,20.03,19.97,20.03,62400.0,12.6835,12.7025,12.6645,12.7025,62400.0
2012-05-08 12:30:00,20.02,20.05,20.02,20.05,24800.0,12.6962,12.7152,12.6962,12.7152,24800.0
2012-05-08 12:35:00,20.05,20.05,20.0,20.04,91700.0,12.7152,12.7152,12.6835,12.7089,91700.0
2012-05-08 12:40:00,20.05,20.06,19.99,20.05,165400.0,12.7152,12.7215,12.6771,12.7152,165400.0
2012-05-08 12:45:00,20.05,20.07,20.04,20.05,119100.0,12.7152,12.7279,12.7089,12.7152,119100.0
2012-05-08 12:50:00,20.05,20.06,20.04,20.05,79500.0,12.7152,12.7215,12.7089,12.7152,79500.0
2012-05-08 12:55:00,20.05,20.06,20.02,20.05,76400.0,12.7152,12.7215,12.6962,12.7152,76400.0
2012-05-08 13:00:00,20.05,20.07,20.05,20.07,65800.0,12.7152,12.7279,12.7152,12.7279,65800.0
2012-05-08 13:05:00,20.07,20.1,20.05,20.1,58900.0,12.7279,12.7469,12.7152,12.7469,58900.0
2012-05-08 13:10:00,20.09,20.11,20.08,20.09,59200.0,12.7406,12.7532,12.7342,12.7406,59200.0
2012-05-08 13:15:00,20.09,20.15,20.08,20.14,48400.0,12.7406,12.7786,12.7342,12.7723,48400.0
2012-05-08 13:20:00,20.13,20.15,20.11,20.11,44600.0,12.7659,12.7786,12.7532,12.7532,44600.0
2012-05-08 13:25:00,20.1,20.17,20.1,20.14,72200.0,12.7469,12.7913,12.7469,12.7723,72200.0
2012-05-08 13:30:00,20.14,20.17,20.13,20.15,43100.0,12.7723,12.7913,12.7659,12.7786,43100.0
2012-05-08 13:35:00,20.14,20.16,20.09,20.1,81200.0,12.7723,12.785,12.7406,12.7469,81200.0
2012-05-08 13:40:00,20.09,20.14,20.09,20.14,44500.0,12.7406,12.7723,12.7406,12.7723,44500.0
2012-05-08 13:45:00,20.13,20.13,20.09,20.1,49800.0,12.7659,12.7659,12.7406,12.7469,49800.0
2012-05-08 13:50:00,20.11,20.11,20.04,20.04,36700.0,12.7532,12.7532,12.7089,12.7089,36700.0
2012-05-08 13:55:00,20.04,20.1,20.04,20.1,35900.0,12.7089,12.7469,12.7089,12.7469,35900.0
2012-05-08 14:00:00,20.09,20.11,20.06,20.07,63900.0,12.7406,12.7532,12.7215,12.7279,63900.0
2012-05-08 14:05:00,20.07,20.1,20.03,20.09,80700.0,12.7279,12.7469,12.7025,12.7406,80700.0
2012-05-08 14:10:00,20.09,20.09,20.01,20.01,50500.0,12.7406,12.7406,12.6898,12.6898,50500.0
2012-05-08 14:15:00,20.02,20.03,19.97,19.98,65500.0,12.6962,12.7025,12.6645,12.6708,65500.0
2012-05-08 14:20:00,19.97,20.01,19.97,20.01,29100.0,12.6645,12.6898,12.6645,12.6898,29100.0
2012-05-08 14:25:00,20.01,20.02,20.0,20.02,70800.0,12.6898,12.6962,12.6835,12.6962,70800.0
2012-05-08 14:30:00,20.02,20.08,20.01,20.06,109300.0,12.6962,12.7342,12.6898,12.7215,109300.0
2012-05-08 14:35:00,20.05,20.09,20.04,20.05,71800.0,12.7152,12.7406,12.7089,12.7152,71800.0
2012-05-08 14:40:00,20.05,20.07,20.05,20.05,86600.0,12.7152,12.7279,12.7152,12.7152,86600.0
2012-05-08 14:45:00,20.05,20.06,20.04,20.05,66800.0,12.7152,12.7215,12.7089,12.7152,66800.0
2012-05-08 14:50:00,20.04,20.07,20.02,20.03,51600.0,12.7089,12.7279,12.6962,12.7025,51600.0
2012-05-08 14:55:00,20.03,20.06,20.03,20.05,69500.0,12.7025,12.7215,12.7025,12.7152,69500.0
2012-05-08 15:00:00,20.05,20.09,20.05,20.09,87900.0,12.7152,12.7406,12.7152,12.7406,87900.0
2012-05-08 15:05:00,20.09,20.09,20.0,20.01,124700.0,12.7406,12.7406,12.6835,12.6898,124700.0
2012-05-08 15:10:00,20.02,20.08,20.02,20.08,75700.0,12.6962,12.7342,12.6962,12.7342,75700.0
2012-05-08 15:15:00,20.08,20.13,20.04,20.13,205800.0,12.7342,12.7659,12.7089,12.7659,205800.0
2012-05-08 15:20:00,20.14,20.14,20.09,20.1,152300.0,12.7723,12.7723,12.7406,12.7469,152300.0
2012-05-08 15:25:00,20.1,20.14,20.1,20.12,126300.0,12.7469,12.7723,12.7469,12.7596,126300.0
2012-05-08 15:30:00,20.11,20.13,20.1,20.11,74900.0,12.7532,12.7659,12.7469,12.7532,74900.0
2012-05-08 15:35:00,20.1,20.16,20.09,20.13,141200.0,12.7469,12.785,12.7406,12.7659,141200.0
2012-05-08 15:40:00,20.12,20.14,20.1,20.12,165200.0,12.7596,12.7723,12.7469,12.7596,165200.0
2012-05-08 15:45:00,20.13,20.14,20.1,20.1,205400.0,12.7659,12.7723,12.7469,12.7469,205400.0
2012-05-08 15:50:00,20.11,20.12,20.09,20.1,172700.0,12.7532,12.7596,12.7406,12.7469,172700.0
2012-05-08 15:55:00,20.09,20.14,20.09,20.11,256900.0,12.7406,12.7723,12.7406,12.7532,256900.0
2012-05-09 09:30:00,19.9,19.9,19.83,19.87,199200.0,12.6201,12.6201,12.5757,12.601,199200.0
2012-05-09 09:35:00,19.86,19.93,19.79,19.83,138000.0,12.5947,12.6391,12.5503,12.5757,138000.0
2012-05-09 09:40:00,19.82,19.87,19.81,19.81,113200.0,12.5693,12.601,12.563,12.563,113200.0
2012-05-09 09:45:00,19.82,19.95,19.81,19.92,139700.0,12.5693,12.6518,12.563,12.6328,139700.0
2012-05-09 09:50:00,19.92,19.96,19.91,19.93,56000.0,12.6328,12.6581,12.6264,12.6391,56000.0
2012-05-09 09:55:00,19.93,19.98,19.9,19.98,92000.0,12.6391,12.6708,12.6201,12.6708,92000.0
2012-05-09 10:00:00,19.97,20.04,19.97,20.03,104800.0,12.6645,12.7089,12.6645,12.7025,104800.0
2012-05-09 10:05:00,20.03,20.04,19.9,19.93,79700.0,12.7025,12.7089,12.6201,12.6391,79700.0
2012-05-09 10:10:00,19.92,19.96,19.91,19.93,45500.0,12.6328,12.6581,12.6264,12.6391,45500.0
2012-05-09 10:15:00,19.92,19.96,19.9,19.95,81700.0,12.6328,12.6581,12.6201,12.6518,81700.0
2012-05-09 10:20:00,19.95,19.96,19.89,19.9,98700.0,12.6518,12.6581,12.6137,12.6201,98700.0
2012-05-09 10:25:00,19.9,19.93,19.89,19.91,70800.0,12.6201,12.6391,12.6137,12.6264,70800.0
2012-05-09 10:30:00,19.92,19.97,19.9,19.96,76400.0,12.6328,12.6645,12.6201,12.6581,76400.0
2012-05-09 10:35:00,19.97,20.07,19.94,20.05,97400.0,12.6645,12.7279,12.6454,12.7152,97400.0
2012-05-09 10:40:00,20.05,20.14,20.04,20.13,89800.0,12.7152,12.7723,12.7089,12.7659,89800.0
2012-05-09 10:45:00,20.13,20.2,20.1,20.16,79700.0,12.7659,12.8103,12.7469,12.785,79700.0
2012-05-09 10:50:00,20.16,20.17,20.11,20.16,56100.0,12.785,12.7913,12.7532,12.785,56100.0
2012-05-09 10:55:00,20.15,20.21,20.15,20.21,34400.0,12.7786,12.8167,12.7786,12.8167,34400.0
2012-05-09 11:00:00,20.19,20.25,20.17,20.24,56800.0,12.804,12.842,12.7913,12.8357,56800.0
2012-05-09 11:05:00,20.24,20.28,20.19,20.27,55000.0,12.8357,12.8611,12.804,12.8547,55000.0
2012-05-09 11:10:00,20.26,20.38,20.26,20.33,117100.0,12.8484,12.9245,12.8484,12.8928,117100.0
2012-05-09 11:15:00,20.33,20.35,20.3,20.33,54300.0,12.8928,12.9054,12.8737,12.8928,54300.0
2012-05-09 11:20:00,20.32,20.38,20.32,20.37,80100.0,12.8864,12.9245,12.8864,12.9181,80100.0
2012-05-09 11:25:00,20.37,20.37,20.31,20.34,69800.0,12.9181,12.9181,12.8801,12.8991,69800.0
2012-05-09 11:30:00,20.34,20.36,20.3,20.32,48700.0,12.8991,12.9118,12.8737,12.8864,48700.0
2012-05-09 11:35:00,20.32,20.39,20.32,20.39,74400.0,12.8864,12.9308,12.8864,12.9308,74400.0
2012-05-09 11:40:00,20.39,20.39,20.37,20.38,44700.0,12.9308,12.9308,12.9181,12.9245,44700.0
2012-05-09 11:45:00,20.38,20.38,20.33,20.33,85400.0,12.9245,12.9245,12.8928,12.8928,85400.0
2012-05-09 11:50:00,20.32,20.32,20.27,20.29,33900.0,12.8864,12.8864,12.8547,12.8674,33900.0
2012-05-09 11:55:00,20.29,20.3,20.18,20.2,206600.0,12.8674,12.8737,12.7976,12.8103,206600.0
2012-05-09 12:00:00,20.2,20.22,20.18,20.21,65600.0,12.8103,12.823,12.7976,12.8167,65600.0
2012-05-09 12:05:00,20.21,20.21,20.19,20.19,87000.0,12.8167,12.8167,12.804,12.804,87000.0
2012-05-09 12:10:00,20.18,20.21,20.17,20.21,44800.0,12.7976,12.8167,12.7913,12.8167,44800.0
2012-05-09 12:15:00,20.21,20.23,20.2,20.22,52700.0,12.8167,12.8293,12.8103,12.823,52700.0
2012-05-09 12:20:00,20.23,20.25,20.22,20.22,16800.0,12.8293,12.842,12.823,12.823,16800.0
2012-05-09 12:25:00,20.23,20.23,20.2,20.23,19600.0,12.8293,12.8293,12.8103,12.8293,19600.0
2012-05-09 12:30:00,20.22,20.23,20.16,20.2,51100.0,12.823,12.8293,12.785,12.8103,51100.0
2012-05-09 12:35:00,20.2,20.2,20.16,20.17,15900.0,12.8103,12.8103,12.785,12.7913,15900.0
2012-05-09 12:40:00,20.16,20.18,20.12,20.14,46200.0,12.785,12.7976,12.7596,12.7723,46200.0
2012-05-09 12:45:00,20.13,20.15,20.09,20.14,30200.0,12.7659,12.7786,12.7406,12.7723,30200.0
2012-05-09 12:50:00,20.15,20.15,20.11,20.14,29800.0,12.7786,12.7786,12.7532,12.7723,29800.0
2012-05-09 12:55:00,20.14,20.2,20.14,20.19,31300.0,12.7723,12.8103,12.7723,12.804,31300.0
2012-05-09 13:00:00,20.19,20.23,20.19,20.23,39700.0,12.804,12.8293,12.804,12.8293,39700.0
2012-05-09 13:05:00,20.23,20.24,20.18,20.19,26100.0,12.8293,12.8357,12.7976,12.804,26100.0
2012-05-09 13:10:00,20.2,20.21,20.16,20.18,24800.0,12.8103,12.8167,12.785,12.7976,24800.0
2012-05-09 13:15:00,20.18,20.2,20.17,20.19,27700.0,12.7976,12.8103,12.7913,12.804,27700.0
2012-05-09 13:20:00,20.19,20.29,20.19,20.25,50500.0,12.804,12.8674,12.804,12.842,50500.0
2012-05-09 13:25:00,20.25,20.28,20.23,20.24,29900.0,12.842,12.8611,12.8293,12.8357,29900.0
2012-05-09 13:30:00,20.25,20.31,20.24,20.31,34800.0,12.842,12.8801,12.8357,12.8801,34800.0
2012-05-09 13:35:00,20.32,20.32,20.26,20.28,38300.0,12.8864,12.8864,12.8484,12.8611,38300.0
2012-05-09 13:40:00,20.28,20.32,20.28,20.29,48100.0,12.8611,12.8864,12.8611,12.8674,48100.0
2012-05-09 13:45:00,20.28,20.3,20.26,20.3,25100.0,12.8611,12.8737,12.8484,12.8737,25100.0
2012-05-09 13:50:00,20.3,20.34,20.29,20.32,70700.0,12.8737,12.8991,12.8674,12.8864,70700.0
2012-05-09 13:55:00,20.32,20.34,20.29,20.29,47700.0,12.8864,12.8991,12.8674,12.8674,47700.0
2012-05-09 14:00:00,20.3,20.3,20.26,20.27,36300.0,12.8737,12.8737,12.8484,12.8547,36300.0
2012-05-09 14:05:00,20.27,20.29,20.25,20.26,24700.0,12.8547,12.8674,12.842,12.8484,24700.0
2012-05-09 14:10:00,20.26,20.29,20.25,20.27,36200.0,12.8484,12.8674,12.842,12.8547,36200.0
2012-05-09 14:15:00,20.26,20.26,20.2,20.22,59800.0,12.8484,12.8484,12.8103,12.823,59800.0
2012-05-09 14:20:00,20.23,20.26,20.23,20.25,60200.0,12.8293,12.8484,12.8293,12.842,60200.0
2012-05-09 14:25:00,20.24,20.27,20.23,20.24,44300.0,12.8357,12.8547,12.8293,12.8357,44300.0
2012-05-09 14:30:00,20.24,20.26,20.23,20.25,37300.0,12.8357,12.8484,12.8293,12.842,37300.0
2012-05-09 14:35:00,20.25,20.26,20.21,20.21,46700.0,12.842,12.8484,12.8167,12.8167,46700.0
2012-05-09 14:40:00,20.21,20.23,20.19,20.19,40700.0,12.8167,12.8293,12.804,12.804,40700.0
2012-05-09 14:45:00,20.19,20.21,20.17,20.19,44800.0,12.804,12.8167,12.7913,12.804,44800.0
2012-05-09 14:50:00,20.19,20.22,20.17,20.17,64500.0,12.804,12.823,12.7913,12.7913,64500.0
2012-05-09 14:55:00,20.17,20.18,20.13,20.13,17800.0,12.7913,12.7976,12.7659,12.7659,17800.0
2012-05-09 15:00:00,20.14,20.15,20.11,20.13,59900.0,12.7723,12.7786,12.7532,12.7659,59900.0
2012-05-09 15:05:00,20.14,20.14,20.11,20.12,38700.0,12.7723,12.7723,12.7532,12.7596,38700.0
2012-05-09 15:10:00,20.13,20.14,20.09,20.09,50500.0,12.7659,12.7723,12.7406,12.7406,50500.0
2012-05-09 15:15:00,20.1,20.14,20.07,20.09,79400.0,12.7469,12.7723,12.7279,12.7406,79400.0
2012-05-09 15:20:00,20.1,20.15,20.08,20.15,91000.0,12.7469,12.7786,12.7342,12.7786,91000.0
2012-05-09 15:25:00,20.14,20.15,20.11,20.13,64800.0,12.7723,12.7786,12.7532,12.7659,64800.0
2012-05-09 15:30:00,20.13,20.18,20.1,20.17,141600.0,12.7659,12.7976,12.7469,12.7913,141600.0
2012-05-09 15:35:00,20.17,20.19,20.13,20.14,248300.0,12.7913,12.804,12.7659,12.7723,248300.0
2012-05-09 15:40:00,20.13,20.18,20.12,20.16,113700.0,12.7659,12.7976,12.7596,12.785,113700.0
2012-05-09 15:45:00,20.15,20.18,20.14,20.15,122000.0,12.7786,12.7976,12.7723,12.7786,122000.0
2012-05-09 15:50:00,20.15,20.16,20.07,20.09,132900.0,12.7786,12.785,12.7279,12.7406,132900.0
2012-05-09 15:55:00,20.09,20.15,20.08,20.11,436600.0,12.7406,12.7786,12.7342,12.7532,436600.0
2012-05-10 09:30:00,20.18,20.2,20.02,20.09,81200.0,12.7976,12.8103,12.6962,12.7406,81200.0
2012-05-10 09:35:00,20.1,20.16,19.97,20.01,94100.0,12.7469,12.785,12.6645,12.6898,94100.0
2012-05-10 09:40:00,20.01,20.03,20.0,20.0,179300.0,12.6898,12.7025,12.6835,12.6835,179300.0
2012-05-10 09:45:00,20.0,20.02,19.99,20.01,42600.0,12.6835,12.6962,12.6771,12.6898,42600.0
2012-05-10 09:50:00,20.0,20.02,19.98,19.99,120300.0,12.6835,12.6962,12.6708,12.6771,120300.0
2012-05-10 09:55:00,19.99,20.04,19.96,19.98,91300.0,12.6771,12.7089,12.6581,12.6708,91300.0
2012-05-10 10:00:00,19.98,20.01,19.96,19.96,115200.0,12.6708,12.6898,12.6581,12.6581,115200.0
2012-05-10 10:05:00,19.95,19.98,19.95,19.98,54300.0,12.6518,12.6708,12.6518,12.6708,54300.0
2012-05-10 10:10:00,19.98,19.98,19.94,19.97,59400.0,12.6708,12.6708,12.6454,12.6645,59400.0
2012-05-10 10:15:00,19.97,19.98,19.95,19.95,68200.0,12.6645,12.6708,12.6518,12.6518,68200.0
2012-05-10 10:20:00,19.95,19.98,19.94,19.95,58800.0,12.6518,12.6708,12.6454,12.6518,58800.0
2012-05-10 10:25:00,19.95,19.97,19.93,19.95,142900.0,12.6518,12.6645,12.6391,12.6518,142900.0
2012-05-10 10:30:00,19.95,19.95,19.9,19.9,68700.0,12.6518,12.6518,12.6201,12.6201,68700.0
2012-05-10 10:35:00,19.91,19.94,19.9,19.91,46300.0,12.6264,12.6454,12.6201,12.6264,46300.0
2012-05-10 10:40:00,19.92,20.11,19.92,20.1,305100.0,12.6328,12.7532,12.6328,12.7469,305100.0
2012-05-10 10:45:00,20.1,20.11,19.98,20.0,76100.0,12.7469,12.7532,12.6708,12.6835,76100.0
2012-05-10 10:50:00,20.0,20.03,19.96,19.97,199000.0,12.6835,12.7025,12.6581,12.6645,199000.0
2012-05-10 10:55:00,19.97,20.0,19.94,19.99,39300.0,12.6645,12.6835,12.6454,12.6771,39300.0
2012-05-10 11:00:00,20.0,20.01,19.95,19.95,68200.0,12.6835,12.6898,12.6518,12.6518,68200.0
2012-05-10 11:05:00,19.96,19.98,19.95,19.96,39800.0,12.6581,12.6708,12.6518,12.6581,39800.0
2012-05-10 11:10:00,19.96,19.98,19.96,19.97,58700.0,12.6581,12.6708,12.6581,12.6645,58700.0
2012-05-10 11:15:00,19.98,20.0,19.96,19.98,112900.0,12.6708,12.6835,12.6581,12.6708,112900.0
2012-05-10 11:20:00,19.98,20.0,19.97,19.99,53000.0,12.6708,12.6835,12.6645,12.6771,53000.0
2012-05-10 11:25:00,20.0,20.04,19.96,20.04,192700.0,12.6835,12.7089,12.6581,12.7089,192700.0
2012-05-10 11:30:00,20.04,20.05,20.01,20.04,22800.0,12.7089,12.7152,12.6898,12.7089,22800.0
2012-05-10 11:35:00,20.04,20.08,20.02,20.07,83600.0,12.7089,12.7342,12.6962,12.7279,83600.0
2012-05-10 11:40:00,20.07,20.1,20.05,20.06,96500.0,12.7279,12.7469,12.7152,12.7215,96500.0
2012-05-10 11:45:00,20.06,20.08,20.05,20.08,117400.0,12.7215,12.7342,12.7152,12.7342,117400.0
2012-05-10 11:50:00,20.07,20.08,20.04,20.04,104000.0,12.7279,12.7342,12.7089,12.7089,104000.0
2012-05-10 11:55:00,20.04,20.05,20.03,20.04,25600.0,12.7089,12.7152,12.7025,12.7089,25600.0
2012-05-10 12:00:00,20.04,20.05,20.0,20.02,48900.0,12.7089,12.7152,12.6835,12.6962,48900.0
2012-05-10 12:05:00,20.02,20.04,20.0,20.02,193200.0,12.6962,12.7089,12.6835,12.6962,193200.0
2012-05-10 12:10:00,20.03,20.05,20.0,20.01,66200.0,12.7025,12.7152,12.6835,12.6898,66200.0
2012-05-10 12:15:00,20.01,20.04,20.01,20.03,17200.0,12.6898,12.7089,12.6898,12.7025,17200.0
2012-05-10 12:20:00,20.03,20.04,20.0,20.0,19200.0,12.7025,12.7089,12.6835,12.6835,19200.0
2012-05-10 12:25:00,20.0,20.03,20.0,20.0,21500.0,12.6835,12.7025,12.6835,12.6835,21500.0
2012-05-10 12:30:00,20.0,20.06,19.99,20.01,155800.0,12.6835,12.7215,12.6771,12.6898,155800.0
2012-05-10 12:35:00,20.0,20.06,20.0,20.03,71500.0,12.6835,12.7215,12.6835,12.7025,71500.0
2012-05-10 12:40:00,20.03,20.05,20.02,20.05,28300.0,12.7025,12.7152,12.6962,12.7152,28300.0
2012-05-10 12:45:00,20.05,20.05,20.02,20.03,64000.0,12.7152,12.7152,12.6962,12.7025,64000.0
2012-05-10 12:50:00,20.03,20.08,20.02,20.06,104400.0,12.7025,12.7342,12.6962,12.7215,104400.0
2012-05-10 12:55:00,20.05,20.06,20.03,20.05,49300.0,12.7152,12.7215,12.7025,12.7152,49300.0
2012-05-10 13:00:00,20.05,20.07,20.02,20.04,49300.0,12.7152,12.7279,12.6962,12.7089,49300.0
2012-05-10 13:05:00,20.05,20.05,20.03,20.04,19200.0,12.7152,12.7152,12.7025,12.7089,19200.0
2012-05-10 13:10:00,20.04,20.06,20.03,20.04,36200.0,12.7089,12.7215,12.7025,12.7089,36200.0
2012-05-10 13:15:00,20.05,20.05,20.02,20.04,42500.0,12.7152,12.7152,12.6962,12.7089,42500.0
2012-05-10 13:20:00,20.04,20.05,20.02,20.04,41400.0,12.7089,12.7152,12.6962,12.7089,41400.0
2012-05-10 13:25:00,20.04,20.05,20.01,20.04,19400.0,12.7089,12.7152,12.6898,12.7089,19400.0
2012-05-10 13:30:00,20.04,20.06,20.04,20.05,59700.0,12.7089,12.7215,12.7089,12.7152,59700.0
2012-05-10 13:35:00,20.05,20.06,20.0,20.01,32600.0,12.7152,12.7215,12.6835,12.6898,32600.0
2012-05-10 13:40:00,20.01,20.04,20.0,20.01,32700.0,12.6898,12.7089,12.6835,12.6898,32700.0
2012-05-10 13:45:00,20.01,20.02,20.0,20.01,15900.0,12.6898,12.6962,12.6835,12.6898,15900.0
2012-05-10 13:50:00,20.02,20.04,20.02,20.02,16200.0,12.6962,12.7089,12.6962,12.6962,16200.0
2012-05-10 13:55:00,20.02,20.03,19.99,20.0,100900.0,12.6962,12.7025,12.6771,12.6835,100900.0
2012-05-10 14:00:00,20.0,20.02,20.0,20.0,31900.0,12.6835,12.6962,12.6835,12.6835,31900.0
2012-05-10 14:05:00,20.0,20.03,19.99,20.0,151800.0,12.6835,12.7025,12.6771,12.6835,151800.0
2012-05-10 14:10:00,20.0,20.04,19.98,19.98,136300.0,12.6835,12.7089,12.6708,12.6708,136300.0
2012-05-10 14:15:00,19.98,20.02,19.98,20.0,58900.0,12.6708,12.6962,12.6708,12.6835,58900.0
2012-05-10 14:20:00,20.0,20.03,19.99,20.03,35400.0,12.6835,12.7025,12.6771,12.7025,35400.0
2012-05-10 14:25:00,20.03,20.04,20.02,20.03,39700.0,12.7025,12.7089,12.6962,12.7025,39700.0
2012-05-10 14:30:00,20.02,20.04,19.99,20.01,98400.0,12.6962,12.7089,12.6771,12.6898,98400.0
2012-05-10 14:35:00,20.01,20.02,19.99,20.01,52000.0,12.6898,12.6962,12.6771,12.6898,52000.0
2012-05-10 14:40:00,20.01,20.02,20.0,20.01,22500.0,12.6898,12.6962,12.6835,12.6898,22500.0
2012-05-10 14:45:00,20.02,20.04,20.01,20.03,86000.0,12.6962,12.7089,12.6898,12.7025,86000.0
2012-05-10 14:50:00,20.02,20.03,19.99,20.02,76200.0,12.6962,12.7025,12.6771,12.6962,76200.0
2012-05-10 14:55:00,20.01,20.03,20.0,20.03,58100.0,12.6898,12.7025,12.6835,12.7025,58100.0
2012-05-10 15:00:00,20.02,20.03,20.0,20.0,39600.0,12.6962,12.7025,12.6835,12.6835,39600.0
2012-05-10 15:05:00,20.0,20.02,20.0,20.0,30300.0,12.6835,12.6962,12.6835,12.6835,30300.0
2012-05-10 15:10:00,20.01,20.02,20.0,20.02,36600.0,12.6898,12.6962,12.6835,12.6962,36600.0
2012-05-10 15:15:00,20.02,20.02,20.0,20.0,49900.0,12.6962,12.6962,12.6835,12.6835,49900.0
2012-05-10 15:20:00,20.01,20.03,19.99,20.01,125800.0,12.6898,12.7025,12.6771,12.6898,125800.0
2012-05-10 15:25:00,20.01,20.03,20.0,20.02,75000.0,12.6898,12.7025,12.6835,12.6962,75000.0
2012-05-10 15:30:00,20.02,20.03,20.01,20.03,71600.0,12.6962,12.7025,12.6898,12.7025,71600.0
2012-05-10 15:35:00,20.03,20.03,20.0,20.01,129600.0,12.7025,12.7025,12.6835,12.6898,129600.0
2012-05-10 15:40:00,20.0,20.01,19.98,19.99,238000.0,12.6835,12.6898,12.6708,12.6771,238000.0
2012-05-10 15:45:00,19.99,19.99,19.95,19.97,190800.0,12.6771,12.6771,12.6518,12.6645,190800.0
2012-05-10 15:50:00,19.97,19.97,19.88,19.89,193400.0,12.6645,12.6645,12.6074,12.6137,193400.0
2012-05-10 15:55:00,19.9,19.95,19.89,19.95,426800.0,12.6201,12.6518,12.6137,12.6518,426800.0
2012-05-11 09:30:00,19.47,19.49,19.23,19.27,303700.0,12.3474,12.3601,12.1952,12.2205,303700.0
2012-05-11 09:35:00,19.27,19.49,19.25,19.41,223900.0,12.2205,12.3601,12.2079,12.3093,223900.0
2012-05-11 09:40:00,19.4,19.52,19.4,19.48,130500.0,12.303,12.3791,12.303,12.3537,130500.0
2012-05-11 09:45:00,19.48,19.66,19.46,19.58,383500.0,12.3537,12.4679,12.341,12.4171,383500.0
2012-05-11 09:50:00,19.58,19.63,19.54,19.62,108800.0,12.4171,12.4488,12.3918,12.4425,108800.0
2012-05-11 09:55:00,19.63,19.69,19.58,19.65,112200.0,12.4488,12.4869,12.4171,12.4615,112200.0
2012-05-11 10:00:00,19.64,19.67,19.55,19.62,193900.0,12.4552,12.4742,12.3981,12.4425,193900.0
2012-05-11 10:05:00,19.62,19.68,19.59,19.66,140500.0,12.4425,12.4805,12.4235,12.4679,140500.0
2012-05-11 10:10:00,19.66,19.73,19.65,19.72,133900.0,12.4679,12.5123,12.4615,12.5059,133900.0
2012-05-11 10:15:00,19.72,19.75,19.7,19.74,107100.0,12.5059,12.5249,12.4932,12.5186,107100.0
2012-05-11 10:20:00,19.74,19.78,19.69,19.7,89600.0,12.5186,12.544,12.4869,12.4932,89600.0
2012-05-11 10:25:00,19.7,19.72,19.65,19.71,70700.0,12.4932,12.5059,12.4615,12.4996,70700.0
2012-05-11 10:30:00,19.72,19.76,19.71,19.73,80800.0,12.5059,12.5313,12.4996,12.5123,80800.0
2012-05-11 10:35:00,19.74,19.78,19.74,19.75,99600.0,12.5186,12.544,12.5186,12.5249,99600.0
2012-05-11 10:40:00,19.74,19.8,19.74,19.79,89600.0,12.5186,12.5566,12.5186,12.5503,89600.0
2012-05-11 10:45:00,19.79,19.82,19.78,19.79,61600.0,12.5503,12.5693,12.544,12.5503,61600.0
2012-05-11 10:50:00,19.79,19.79,19.67,19.7,66100.0,12.5503,12.5503,12.4742,12.4932,66100.0
2012-05-11 10:55:00,19.7,19.73,19.66,19.73,114900.0,12.4932,12.5123,12.4679,12.5123,114900.0
2012-05-11 11:00:00,19.73,19.75,19.73,19.73,90600.0,12.5123,12.5249,12.5123,12.5123,90600.0
2012-05-11 11:05:00,19.74,19.81,19.7,19.81,134900.0,12.5186,12.563,12.4932,12.563,134900.0
2012-05-11 11:10:00,19.8,19.85,19.8,19.8,43500.0,12.5566,12.5884,12.5566,12.5566,43500.0
2012-05-11 11:15:00,19.8,19.8,19.73,19.73,41200.0,12.5566,12.5566,12.5123,12.5123,41200.0
2012-05-11 11:20:00,19.73,19.76,19.72,19.73,22900.0,12.5123,12.5313,12.5059,12.5123,22900.0
2012-05-11 11:25:00,19.73,19.79,19.71,19.72,50500.0,12.5123,12.5503,12.4996,12.5059,50500.0
2012-05-11 11:30:00,19.73,19.79,19.72,19.79,101600.0,12.5123,12.5503,12.5059,12.5503,101600.0
2012-05-11 11:35:00,19.78,19.79,19.73,19.73,34400.0,12.544,12.5503,12.5123,12.5123,34400.0
2012-05-11 11:40:00,19.73,19.74,19.67,19.69,82300.0,12.5123,12.5186,12.4742,12.4869,82300.0
2012-05-11 11:45:00,19.68,19.68,19.64,19.65,24800.0,12.4805,12.4805,12.4552,12.4615,24800.0
2012-05-11 11:50:00,19.65,19.66,19.6,19.65,72700.0,12.4615,12.4679,12.4298,12.4615,72700.0
2012-05-11 11:55:00,19.65,19.66,19.63,19.64,35500.0,12.4615,12.4679,12.4488,12.4552,35500.0
2012-05-11 12:00:00,19.65,19.66,19.62,19.62,38300.0,12.4615,12.4679,12.4425,12.4425,38300.0
2012-05-11 12:05:00,19.62,19.64,19.58,19.58,83900.0,12.4425,12.4552,12.4171,12.4171,83900.0
2012-05-11 12:10:00,19.59,19.59,19.54,19.54,38100.0,12.4235,12.4235,12.3918,12.3918,38100.0
2012-05-11 12:15:00,19.54,19.55,19.51,19.51,27700.0,12.3918,12.3981,12.3727,12.3727,27700.0
2012-05-11 12:20:00,19.52,19.55,19.51,19.55,58100.0,12.3791,12.3981,12.3727,12.3981,58100.0
2012-05-11 12:25:00,19.55,19.56,19.55,19.55,25100.0,12.3981,12.4044,12.3981,12.3981,25100.0
2012-05-11 12:30:00,19.56,19.58,19.55,19.58,34800.0,12.4044,12.4171,12.3981,12.4171,34800.0
2012-05-11 12:35:00,19.58,19.58,19.53,19.53,150300.0,12.4171,12.4171,12.3854,12.3854,150300.0
2012-05-11 12:40:00,19.53,19.59,19.53,19.59,32500.0,12.3854,12.4235,12.3854,12.4235,32500.0
2012-05-11 12:45:00,19.59,19.6,19.54,19.54,61500.0,12.4235,12.4298,12.3918,12.3918,61500.0
2012-05-11 12:50:00,19.55,19.56,19.49,19.5,32800.0,12.3981,12.4044,12.3601,12.3664,32800.0
2012-05-11 12:55:00,19.5,19.53,19.5,19.53,23200.0,12.3664,12.3854,12.3664,12.3854,23200.0
2012-05-11 13:00:00,19.54,19.54,19.49,19.5,49200.0,12.3918,12.3918,12.3601,12.3664,49200.0
2012-05-11 13:05:00,19.5,19.52,19.48,19.49,47100.0,12.3664,12.3791,12.3537,12.3601,47100.0
2012-05-11 13:10:00,19.49,19.5,19.45,19.49,127000.0,12.3601,12.3664,12.3347,12.3601,127000.0
2012-05-11 13:15:00,19.49,19.51,19.48,19.49,57600.0,12.3601,12.3727,12.3537,12.3601,57600.0
2012-05-11 13:20:00,19.49,19.5,19.44,19.44,49000.0,12.3601,12.3664,12.3283,12.3283,49000.0
2012-05-11 13:25:00,19.44,19.47,19.44,19.47,68300.0,12.3283,12.3474,12.3283,12.3474,68300.0
2012-05-11 13:30:00,19.46,19.5,19.46,19.49,82700.0,12.341,12.3664,12.341,12.3601,82700.0
2012-05-11 13:35:00,19.48,19.5,19.42,19.44,70800.0,12.3537,12.3664,12.3157,12.3283,70800.0
2012-05-11 13:40:00,19.43,19.46,19.42,19.45,24600.0,12.322,12.341,12.3157,12.3347,24600.0
2012-05-11 13:45:00,19.45,19.46,19.42,19.43,29800.0,12.3347,12.341,12.3157,12.322,29800.0
2012-05-11 13:50:00,19.42,19.44,19.42,19.42,45600.0,12.3157,12.3283,12.3157,12.3157,45600.0
2012-05-11 13:55:00,19.42,19.43,19.39,19.41,56300.0,12.3157,12.322,12.2966,12.3093,56300.0
2012-05-11 14:00:00,19.41,19.44,19.39,19.41,77900.0,12.3093,12.3283,12.2966,12.3093,77900.0
2012-05-11 14:05:00,19.4,19.41,19.38,19.39,40500.0,12.303,12.3093,12.2903,12.2966,40500.0
2012-05-11 14:10:00,19.39,19.41,19.39,19.4,56600.0,12.2966,12.3093,12.2966,12.303,56600.0
2012-05-11 14:15:00,19.39,19.45,19.39,19.44,59000.0,12.2966,12.3347,12.2966,12.3283,59000.0
2012-05-11 14:20:00,19.44,19.45,19.38,19.38,30900.0,12.3283,12.3347,12.2903,12.2903,30900.0
2012-05-11 14:25:00,19.38,19.43,19.38,19.41,67300.0,12.2903,12.322,12.2903,12.3093,67300.0
2012-05-11 14:30:00,19.41,19.41,19.38,19.4,36900.0,12.3093,12.3093,12.2903,12.303,36900.0
2012-05-11 14:35:00,19.4,19.4,19.38,19.38,39200.0,12.303,12.303,12.2903,12.2903,39200.0
2012-05-11 14:40:00,19.38,19.41,19.38,19.38,50700.0,12.2903,12.3093,12.2903,12.2903,50700.0
2012-05-11 14:45:00,19.38,19.4,19.37,19.37,69300.0,12.2903,12.303,12.284,12.284,69300.0
2012-05-11 14:50:00,19.37,19.38,19.35,19.36,79300.0,12.284,12.2903,12.2713,12.2776,79300.0
2012-05-11 14:55:00,19.36,19.39,19.36,19.38,123400.0,12.2776,12.2966,12.2776,12.2903,123400.0
2012-05-11 15:00:00,19.37,19.39,19.33,19.35,120800.0,12.284,12.2966,12.2586,12.2713,120800.0
2012-05-11 15:05:00,19.34,19.36,19.3,19.33,139600.0,12.2649,12.2776,12.2396,12.2586,139600.0
2012-05-11 15:10:00,19.34,19.38,19.33,19.38,150500.0,12.2649,12.2903,12.2586,12.2903,150500.0
2012-05-11 15:15:00,19.37,19.38,19.35,19.37,49600.0,12.284,12.2903,12.2713,12.284,49600.0
2012-05-11 15:20:00,19.36,19.37,19.35,19.36,48300.0,12.2776,12.284,12.2713,12.2776,48300.0
2012-05-11 15:25:00,19.35,19.37,19.35,19.36,65900.0,12.2713,12.284,12.2713,12.2776,65900.0
2012-05-11 15:30:00,19.36,19.38,19.34,19.38,184700.0,12.2776,12.2903,12.2649,12.2903,184700.0
2012-05-11 15:35:00,19.37,19.39,19.35,19.35,136100.0,12.284,12.2966,12.2713,12.2713,136100.0
2012-05-11 15:40:00,19.35,19.36,19.28,19.28,155600.0,12.2713,12.2776,12.2269,12.2269,155600.0
2012-05-11 15:45:00,19.28,19.3,19.26,19.27,256800.0,12.2269,12.2396,12.2142,12.2205,256800.0
2012-05-11 15:50:00,19.27,19.28,19.25,19.25,176700.0,12.2205,12.2269,12.2079,12.2079,176700.0
2012-05-11 15:55:00,19.25,19.3,19.25,19.27,412200.0,12.2079,12.2396,12.2079,12.2205,412200.0
2012-05-14 09:30:00,19.14,19.3,19.02,19.26,120300.0,12.1381,12.2396,12.062,12.2142,120300.0
2012-05-14 09:35:00,19.27,19.38,19.2,19.3,129200.0,12.2205,12.2903,12.1761,12.2396,129200.0
2012-05-14 09:40:00,19.31,19.34,19.28,19.3,64400.0,12.2459,12.2649,12.2269,12.2396,64400.0
2012-05-14 09:45:00,19.29,19.38,19.29,19.32,49200.0,12.2332,12.2903,12.2332,12.2522,49200.0
2012-05-14 09:50:00,19.32,19.44,19.32,19.44,142800.0,12.2522,12.3283,12.2522,12.3283,142800.0
2012-05-14 09:55:00,19.43,19.45,19.43,19.43,104100.0,12.322,12.3347,12.322,12.322,104100.0
2012-05-14 10:00:00,19.44,19.58,19.42,19.57,444100.0,12.3283,12.4171,12.3157,12.4108,444100.0
2012-05-14 10:05:00,19.57,19.65,19.54,19.63,247000.0,12.4108,12.4615,12.3918,12.4488,247000.0
2012-05-14 10:10:00,19.63,19.68,19.56,19.63,232900.0,12.4488,12.4805,12.4044,12.4488,232900.0
2012-05-14 10:15:00,19.62,19.67,19.59,19.59,220900.0,12.4425,12.4742,12.4235,12.4235,220900.0
2012-05-14 10:20:00,19.59,19.67,19.56,19.57,145100.0,12.4235,12.4742,12.4044,12.4108,145100.0
2012-05-14 10:25:00,19.58,19.58,19.52,19.54,133600.0,12.4171,12.4171,12.3791,12.3918,133600.0
2012-05-14 10:30:00,19.55,19.68,19.54,19.67,152800.0,12.3981,12.4805,12.3918,12.4742,152800.0
2012-05-14 10:35:00,19.68,19.7,19.63,19.65,172300.0,12.4805,12.4932,12.4488,12.4615,172300.0
2012-05-14 10:40:00,19.65,19.65,19.61,19.64,64800.0,12.4615,12.4615,12.4362,12.4552,64800.0
2012-05-14 10:45:00,19.65,19.65,19.51,19.57,172900.0,12.4615,12.4615,12.3727,12.4108,172900.0
2012-05-14 10:50:00,19.56,19.63,19.56,19.61,114700.0,12.4044,12.4488,12.4044,12.4362,114700.0
2012-05-14 10:55:00,19.61,19.64,19.58,19.62,81300.0,12.4362,12.4552,12.4171,12.4425,81300.0
2012-05-14 11:00:00,19.62,19.62,19.58,19.61,73600.0,12.4425,12.4425,12.4171,12.4362,73600.0
2012-05-14 11:05:00,19.62,19.69,19.61,19.63,62800.0,12.4425,12.4869,12.4362,12.4488,62800.0
2012-05-14 11:10:00,19.62,19.63,19.56,19.59,42900.0,12.4425,12.4488,12.4044,12.4235,42900.0
2012-05-14 11:15:00,19.59,19.63,19.55,19.56,40100.0,12.4235,12.4488,12.3981,12.4044,40100.0
2012-05-14 11:20:00,19.57,19.63,19.56,19.62,32200.0,12.4108,12.4488,12.4044,12.4425,32200.0
2012-05-14 11:25:00,19.62,19.67,19.61,19.61,60700.0,12.4425,12.4742,12.4362,12.4362,60700.0
2012-05-14 11:30:00,19.61,19.65,19.61,19.64,36600.0,12.4362,12.4615,12.4362,12.4552,36600.0
2012-05-14 11:35:00,19.63,19.64,19.59,19.59,26800.0,12.4488,12.4552,12.4235,12.4235,26800.0
2012-05-14 11:40:00,19.6,19.65,19.59,19.6,56200.0,12.4298,12.4615,12.4235,12.4298,56200.0
2012-05-14 11:45:00,19.6,19.61,19.57,19.57,28800.0,12.4298,12.4362,12.4108,12.4108,28800.0
2012-05-14 11:50:00,19.57,19.64,19.57,19.62,31400.0,12.4108,12.4552,12.4108,12.4425,31400.0
2012-05-14 11:55:00,19.63,19.63,19.58,19.61,38000.0,12.4488,12.4488,12.4171,12.4362,38000.0
2012-05-14 12:00:00,19.61,19.62,19.57,19.61,49600.0,12.4362,12.4425,12.4108,12.4362,49600.0
2012-05-14 12:05:00,19.6,19.62,19.6,19.6,21500.0,12.4298,12.4425,12.4298,12.4298,21500.0
2012-05-14 12:10:00,19.61,19.61,19.6,19.61,9300.0,12.4362,12.4362,12.4298,12.4362,9300.0
2012-05-14 12:15:00,19.6,19.61,19.59,19.6,45100.0,12.4298,12.4362,12.4235,12.4298,45100.0
2012-05-14 12:20:00,19.6,19.61,19.59,19.6,43600.0,12.4298,12.4362,12.4235,12.4298,43600.0
2012-05-14 12:25:00,19.6,19.61,19.59,19.6,23400.0,12.4298,12.4362,12.4235,12.4298,23400.0
2012-05-14 12:30:00,19.59,19.63,19.58,19.6,200000.0,12.4235,12.4488,12.4171,12.4298,200000.0
2012-05-14 12:35:00,19.61,19.61,19.58,19.58,19500.0,12.4362,12.4362,12.4171,12.4171,19500.0
2012-05-14 12:40:00,19.58,19.61,19.56,19.61,353700.0,12.4171,12.4362,12.4044,12.4362,353700.0
2012-05-14 12:45:00,19.6,19.65,19.6,19.63,55900.0,12.4298,12.4615,12.4298,12.4488,55900.0
2012-05-14 12:50:00,19.63,19.67,19.62,19.63,79100.0,12.4488,12.4742,12.4425,12.4488,79100.0
2012-05-14 12:55:00,19.62,19.63,19.59,19.59,22100.0,12.4425,12.4488,12.4235,12.4235,22100.0
2012-05-14 13:00:00,19.59,19.62,19.59,19.59,23900.0,12.4235,12.4425,12.4235,12.4235,23900.0
2012-05-14 13:05:00,19.6,19.63,19.59,19.62,36900.0,12.4298,12.4488,12.4235,12.4425,36900.0
2012-05-14 13:10:00,19.62,19.62,19.56,19.57,26600.0,12.4425,12.4425,12.4044,12.4108,26600.0
2012-05-14 13:15:00,19.57,19.58,19.54,19.55,27100.0,12.4108,12.4171,12.3918,12.3981,27100.0
2012-05-14 13:20:00,19.55,19.57,19.55,19.57,10900.0,12.3981,12.4108,12.3981,12.4108,10900.0
2012-05-14 13:25:00,19.57,19.57,19.55,19.55,19100.0,12.4108,12.4108,12.3981,12.3981,19100.0
2012-05-14 13:30:00,19.55,19.58,19.53,19.57,36400.0,12.3981,12.4171,12.3854,12.4108,36400.0
2012-05-14 13:35:00,19.56,19.6,19.56,19.57,37300.0,12.4044,12.4298,12.4044,12.4108,37300.0
2012-05-14 13:40:00,19.57,19.6,19.55,19.59,108200.0,12.4108,12.4298,12.3981,12.4235,108200.0
2012-05-14 13:45:00,19.6,19.6,19.56,19.57,31500.0,12.4298,12.4298,12.4044,12.4108,31500.0
2012-05-14 13:50:00,19.57,19.61,19.56,19.6,62100.0,12.4108,12.4362,12.4044,12.4298,62100.0
2012-05-14 13:55:00,19.61,19.67,19.61,19.66,127900.0,12.4362,12.4742,12.4362,12.4679,127900.0
2012-05-14 14:00:00,19.65,19.67,19.63,19.64,65200.0,12.4615,12.4742,12.4488,12.4552,65200.0
2012-05-14 14:05:00,19.63,19.64,19.62,19.63,22700.0,12.4488,12.4552,12.4425,12.4488,22700.0
2012-05-14 14:10:00,19.62,19.63,19.62,19.62,16200.0,12.4425,12.4488,12.4425,12.4425,16200.0
2012-05-14 14:15:00,19.62,19.63,19.59,19.6,35500.0,12.4425,12.4488,12.4235,12.4298,35500.0
2012-05-14 14:20:00,19.6,19.6,19.55,19.58,63600.0,12.4298,12.4298,12.3981,12.4171,63600.0
2012-05-14 14:25:00,19.58,19.59,19.57,19.59,27600.0,12.4171,12.4235,12.4108,12.4235,27600.0
2012-05-14 14:30:00,19.59,19.6,19.59,19.6,53300.0,12.4235,12.4298,12.4235,12.4298,53300.0
2012-05-14 14:35:00,19.6,19.6,19.55,19.57,63600.0,12.4298,12.4298,12.3981,12.4108,63600.0
2012-05-14 14:40:00,19.57,19.57,19.56,19.57,10900.0,12.4108,12.4108,12.4044,12.4108,10900.0
2012-05-14 14:45:00,19.57,19.57,19.55,19.55,32200.0,12.4108,12.4108,12.3981,12.3981,32200.0
2012-05-14 14:50:00,19.55,19.56,19.55,19.55,62700.0,12.3981,12.4044,12.3981,12.3981,62700.0
2012-05-14 14:55:00,19.54,19.55,19.52,19.55,86400.0,12.3918,12.3981,12.3791,12.3981,86400.0
2012-05-14 15:00:00,19.54,19.55,19.53,19.54,33700.0,12.3918,12.3981,12.3854,12.3918,33700.0
2012-05-14 15:05:00,19.53,19.54,19.53,19.53,38000.0,12.3854,12.3918,12.3854,12.3854,38000.0
2012-05-14 15:10:00,19.54,19.57,19.53,19.57,99900.0,12.3918,12.4108,12.3854,12.4108,99900.0
2012-05-14 15:15:00,19.57,19.58,19.55,19.57,107900.0,12.4108,12.4171,12.3981,12.4108,107900.0
2012-05-14 15:20:00,19.57,19.64,19.56,19.63,255100.0,12.4108,12.4552,12.4044,12.4488,255100.0
2012-05-14 15:25:00,19.64,19.64,19.62,19.63,59300.0,12.4552,12.4552,12.4425,12.4488,59300.0
2012-05-14 15:30:00,19.62,19.65,19.62,19.64,110000.0,12.4425,12.4615,12.4425,12.4552,110000.0
2012-05-14 15:35:00,19.64,19.67,19.61,19.65,210000.0,12.4552,12.4742,12.4362,12.4615,210000.0
2012-05-14 15:40:00,19.65,19.67,19.59,19.61,170800.0,12.4615,12.4742,12.4235,12.4362,170800.0
2012-05-14 15:45:00,19.61,19.61,19.52,19.53,200100.0,12.4362,12.4362,12.3791,12.3854,200100.0
2012-05-14 15:50:00,19.53,19.56,19.53,19.55,176700.0,12.3854,12.4044,12.3854,12.3981,176700.0
2012-05-14 15:55:00,19.55,19.6,19.54,19.57,648600.0,12.3981,12.4298,12.3918,12.4108,648600.0
2012-05-15 09:30:00,19.64,19.65,19.41,19.43,81900.0,12.4552,12.4615,12.3093,12.322,81900.0
2012-05-15 09:35:00,19.43,19.48,19.39,19.42,114200.0,12.322,12.3537,12.2966,12.3157,114200.0
2012-05-15 09:40:00,19.43,19.49,19.38,19.4,213000.0,12.322,12.3601,12.2903,12.303,213000.0
2012-05-15 09:45:00,19.4,19.44,19.36,19.4,34700.0,12.303,12.3283,12.2776,12.303,34700.0
2012-05-15 09:50:00,19.4,19.44,19.36,19.43,48200.0,12.303,12.3283,12.2776,12.322,48200.0
2012-05-15 09:55:00,19.43,19.48,19.42,19.48,52900.0,12.322,12.3537,12.3157,12.3537,52900.0
2012-05-15 10:00:00,19.48,19.56,19.47,19.48,59100.0,12.3537,12.4044,12.3474,12.3537,59100.0
2012-05-15 10:05:00,19.48,19.58,19.47,19.54,73900.0,12.3537,12.4171,12.3474,12.3918,73900.0
2012-05-15 10:10:00,19.54,19.57,19.5,19.52,95900.0,12.3918,12.4108,12.3664,12.3791,95900.0
2012-05-15 10:15:00,19.54,19.55,19.49,19.5,35800.0,12.3918,12.3981,12.3601,12.3664,35800.0
2012-05-15 10:20:00,19.5,19.6,19.49,19.56,77000.0,12.3664,12.4298,12.3601,12.4044,77000.0
2012-05-15 10:25:00,19.57,19.59,19.53,19.57,22800.0,12.4108,12.4235,12.3854,12.4108,22800.0
2012-05-15 10:30:00,19.58,19.58,19.54,19.57,42600.0,12.4171,12.4171,12.3918,12.4108,42600.0
2012-05-15 10:35:00,19.56,19.62,19.56,19.58,32100.0,12.4044,12.4425,12.4044,12.4171,32100.0
2012-05-15 10:40:00,19.58,19.62,19.55,19.59,51500.0,12.4171,12.4425,12.3981,12.4235,51500.0
2012-05-15 10:45:00,19.59,19.59,19.53,19.57,141900.0,12.4235,12.4235,12.3854,12.4108,141900.0
2012-05-15 10:50:00,19.56,19.56,19.48,19.49,40200.0,12.4044,12.4044,12.3537,12.3601,40200.0
2012-05-15 10:55:00,19.48,19.5,19.44,19.44,36800.0,12.3537,12.3664,12.3283,12.3283,36800.0
2012-05-15 11:00:00,19.43,19.43,19.41,19.42,38700.0,12.322,12.322,12.3093,12.3157,38700.0
2012-05-15 11:05:00,19.43,19.48,19.39,19.42,124300.0,12.322,12.3537,12.2966,12.3157,124300.0
2012-05-15 11:10:00,19.43,19.43,19.35,19.37,40000.0,12.322,12.322,12.2713,12.284,40000.0
2012-05-15 11:15:00,19.37,19.39,19.35,19.39,36700.0,12.284,12.2966,12.2713,12.2966,36700.0
2012-05-15 11:20:00,19.38,19.4,19.36,19.37,14100.0,12.2903,12.303,12.2776,12.284,14100.0
2012-05-15 11:25:00,19.37,19.37,19.33,19.34,30800.0,12.284,12.284,12.2586,12.2649,30800.0
2012-05-15 11:30:00,19.34,19.37,19.33,19.36,9700.0,12.2649,12.284,12.2586,12.2776,9700.0
2012-05-15 11:35:00,19.36,19.44,19.36,19.43,28200.0,12.2776,12.3283,12.2776,12.322,28200.0
2012-05-15 11:40:00,19.44,19.46,19.42,19.44,23800.0,12.3283,12.341,12.3157,12.3283,23800.0
2012-05-15 11:45:00,19.44,19.49,19.43,19.47,15100.0,12.3283,12.3601,12.322,12.3474,15100.0
2012-05-15 11:50:00,19.46,19.48,19.42,19.42,25500.0,12.341,12.3537,12.3157,12.3157,25500.0
2012-05-15 11:55:00,19.42,19.44,19.42,19.42,16300.0,12.3157,12.3283,12.3157,12.3157,16300.0
2012-05-15 12:00:00,19.42,19.43,19.39,19.41,14600.0,12.3157,12.322,12.2966,12.3093,14600.0
2012-05-15 12:05:00,19.4,19.46,19.39,19.46,21000.0,12.303,12.341,12.2966,12.341,21000.0
2012-05-15 12:10:00,19.45,19.49,19.44,19.47,31800.0,12.3347,12.3601,12.3283,12.3474,31800.0
2012-05-15 12:15:00,19.48,19.48,19.45,19.46,26400.0,12.3537,12.3537,12.3347,12.341,26400.0
2012-05-15 12:20:00,19.45,19.47,19.45,19.46,11300.0,12.3347,12.3474,12.3347,12.341,11300.0
2012-05-15 12:25:00,19.46,19.52,19.45,19.5,77600.0,12.341,12.3791,12.3347,12.3664,77600.0
2012-05-15 12:30:00,19.5,19.51,19.48,19.49,21000.0,12.3664,12.3727,12.3537,12.3601,21000.0
2012-05-15 12:35:00,19.49,19.51,19.48,19.48,27000.0,12.3601,12.3727,12.3537,12.3537,27000.0
2012-05-15 12:40:00,19.48,19.51,19.46,19.51,74000.0,12.3537,12.3727,12.341,12.3727,74000.0
2012-05-15 12:45:00,19.5,19.5,19.46,19.46,18500.0,12.3664,12.3664,12.341,12.341,18500.0
2012-05-15 12:50:00,19.47,19.47,19.43,19.43,82300.0,12.3474,12.3474,12.322,12.322,82300.0
2012-05-15 12:55:00,19.43,19.44,19.41,19.43,20600.0,12.322,12.3283,12.3093,12.322,20600.0
2012-05-15 13:00:00,19.44,19.45,19.42,19.42,20000.0,12.3283,12.3347,12.3157,12.3157,20000.0
2012-05-15 13:05:00,19.43,19.46,19.42,19.46,17700.0,12.322,12.341,12.3157,12.341,17700.0
2012-05-15 13:10:00,19.46,19.48,19.45,19.46,27500.0,12.341,12.3537,12.3347,12.341,27500.0
2012-05-15 13:15:00,19.47,19.48,19.43,19.47,52200.0,12.3474,12.3537,12.322,12.3474,52200.0
2012-05-15 13:20:00,19.47,19.48,19.43,19.44,72800.0,12.3474,12.3537,12.322,12.3283,72800.0
2012-05-15 13:25:00,19.44,19.48,19.43,19.48,27700.0,12.3283,12.3537,12.322,12.3537,27700.0
2012-05-15 13:30:00,19.47,19.47,19.39,19.39,93500.0,12.3474,12.3474,12.2966,12.2966,93500.0
2012-05-15 13:35:00,19.39,19.42,19.38,19.39,108700.0,12.2966,12.3157,12.2903,12.2966,108700.0
2012-05-15 13:40:00,19.4,19.41,19.37,19.38,60600.0,12.303,12.3093,12.284,12.2903,60600.0
2012-05-15 13:45:00,19.38,19.38,19.34,19.37,36000.0,12.2903,12.2903,12.2649,12.284,36000.0
2012-05-15 13:50:00,19.37,19.37,19.31,19.32,33900.0,12.284,12.284,12.2459,12.2522,33900.0
2012-05-15 13:55:00,19.33,19.33,19.26,19.32,83400.0,12.2586,12.2586,12.2142,12.2522,83400.0
2012-05-15 14:00:00,19.32,19.36,19.31,19.31,29900.0,12.2522,12.2776,12.2459,12.2459,29900.0
2012-05-15 14:05:00,19.32,19.33,19.29,19.32,40000.0,12.2522,12.2586,12.2332,12.2522,40000.0
2012-05-15 14:10:00,19.31,19.35,19.31,19.32,37400.0,12.2459,12.2713,12.2459,12.2522,37400.0
2012-05-15 14:15:00,19.33,19.35,19.31,19.35,23200.0,12.2586,12.2713,12.2459,12.2713,23200.0
2012-05-15 14:20:00,19.35,19.37,19.33,19.34,43200.0,12.2713,12.284,12.2586,12.2649,43200.0
2012-05-15 14:25:00,19.34,19.37,19.34,19.37,34200.0,12.2649,12.284,12.2649,12.284,34200.0
2012-05-15 14:30:00,19.37,19.38,19.34,19.36,61400.0,12.284,12.2903,12.2649,12.2776,61400.0
2012-05-15 14:35:00,19.36,19.38,19.33,19.35,28700.0,12.2776,12.2903,12.2586,12.2713,28700.0
2012-05-15 14:40:00,19.34,19.35,19.31,19.35,47700.0,12.2649,12.2713,12.2459,12.2713,47700.0
2012-05-15 14:45:00,19.34,19.35,19.32,19.33,11200.0,12.2649,12.2713,12.2522,12.2586,11200.0
2012-05-15 14:50:00,19.33,19.33,19.27,19.29,51700.0,12.2586,12.2586,12.2205,12.2332,51700.0
2012-05-15 14:55:00,19.29,19.32,19.28,19.3,40000.0,12.2332,12.2522,12.2269,12.2396,40000.0
2012-05-15 15:00:00,19.3,19.3,19.25,19.27,57400.0,12.2396,12.2396,12.2079,12.2205,57400.0
2012-05-15 15:05:00,19.27,19.28,19.2,19.22,98400.0,12.2205,12.2269,12.1761,12.1888,98400.0
2012-05-15 15:10:00,19.23,19.23,19.15,19.18,138700.0,12.1952,12.1952,12.1444,12.1635,138700.0
2012-05-15 15:15:00,19.18,19.2,19.14,19.16,74600.0,12.1635,12.1761,12.1381,12.1508,74600.0
2012-05-15 15:20:00,19.17,19.18,19.13,19.17,51300.0,12.1571,12.1635,12.1318,12.1571,51300.0
2012-05-15 15:25:00,19.16,19.17,19.09,19.11,69500.0,12.1508,12.1571,12.1064,12.1191,69500.0
2012-05-15 15:30:00,19.1,19.15,19.1,19.15,62200.0,12.1127,12.1444,12.1127,12.1444,62200.0
2012-05-15 15:35:00,19.14,19.15,19.12,19.15,80400.0,12.1381,12.1444,12.1254,12.1444,80400.0
2012-05-15 15:40:00,19.14,19.17,19.1,19.12,163300.0,12.1381,12.1571,12.1127,12.1254,163300.0
2012-05-15 15:45:00,19.13,19.16,19.07,19.09,133700.0,12.1318,12.1508,12.0937,12.1064,133700.0
2012-05-15 15:50:00,19.1,19.11,19.05,19.09,141400.0,12.1127,12.1191,12.081,12.1064,141400.0
2012-05-15 15:55:00,19.09,19.14,19.09,19.12,205800.0,12.1064,12.1381,12.1064,12.1254,205800.0
2012-05-16 09:30:00,19.24,19.37,19.16,19.32,99000.0,12.2015,12.284,12.1508,12.2522,99000.0
2012-05-16 09:35:00,19.32,19.36,19.27,19.36,71300.0,12.2522,12.2776,12.2205,12.2776,71300.0
2012-05-16 09:40:00,19.35,19.39,19.34,19.38,29100.0,12.2713,12.2966,12.2649,12.2903,29100.0
2012-05-16 09:45:00,19.37,19.42,19.32,19.42,60200.0,12.284,12.3157,12.2522,12.3157,60200.0
2012-05-16 09:50:00,19.42,19.49,19.41,19.43,152200.0,12.3157,12.3601,12.3093,12.322,152200.0
2012-05-16 09:55:00,19.43,19.49,19.42,19.43,96100.0,12.322,12.3601,12.3157,12.322,96100.0
2012-05-16 10:00:00,19.43,19.49,19.43,19.46,37100.0,12.322,12.3601,12.322,12.341,37100.0
2012-05-16 10:05:00,19.45,19.46,19.41,19.41,36400.0,12.3347,12.341,12.3093,12.3093,36400.0
2012-05-16 10:10:00,19.41,19.42,19.37,19.4,41300.0,12.3093,12.3157,12.284,12.303,41300.0
2012-05-16 10:15:00,19.4,19.44,19.4,19.43,28100.0,12.303,12.3283,12.303,12.322,28100.0
2012-05-16 10:20:00,19.44,19.45,19.37,19.37,66400.0,12.3283,12.3347,12.284,12.284,66400.0
2012-05-16 10:25:00,19.37,19.37,19.31,19.31,25100.0,12.284,12.284,12.2459,12.2459,25100.0
2012-05-16 10:30:00,19.31,19.37,19.31,19.35,37300.0,12.2459,12.284,12.2459,12.2713,37300.0
2012-05-16 10:35:00,19.36,19.36,19.32,19.34,24000.0,12.2776,12.2776,12.2522,12.2649,24000.0
2012-05-16 10:40:00,19.33,19.41,19.33,19.4,23300.0,12.2586,12.3093,12.2586,12.303,23300.0
2012-05-16 10:45:00,19.4,19.42,19.37,19.38,28300.0,12.303,12.3157,12.284,12.2903,28300.0
2012-05-16 10:50:00,19.38,19.39,19.35,19.38,36100.0,12.2903,12.2966,12.2713,12.2903,36100.0
2012-05-16 10:55:00,19.38,19.4,19.37,19.38,71600.0,12.2903,12.303,12.284,12.2903,71600.0
2012-05-16 11:00:00,19.38,19.38,19.36,19.37,39400.0,12.2903,12.2903,12.2776,12.284,39400.0
2012-05-16 11:05:00,19.37,19.38,19.31,19.36,308400.0,12.284,12.2903,12.2459,12.2776,308400.0
2012-05-16 11:10:00,19.36,19.42,19.34,19.36,74700.0,12.2776,12.3157,12.2649,12.2776,74700.0
2012-05-16 11:15:00,19.37,19.42,19.34,19.38,145700.0,12.284,12.3157,12.2649,12.2903,145700.0
2012-05-16 11:20:00,19.38,19.38,19.32,19.33,123900.0,12.2903,12.2903,12.2522,12.2586,123900.0
2012-05-16 11:25:00,19.33,19.33,19.25,19.26,93300.0,12.2586,12.2586,12.2079,12.2142,93300.0
2012-05-16 11:30:00,19.27,19.33,19.27,19.29,25000.0,12.2205,12.2586,12.2205,12.2332,25000.0
2012-05-16 11:35:00,19.28,19.3,19.27,19.29,30100.0,12.2269,12.2396,12.2205,12.2332,30100.0
2012-05-16 11:40:00,19.28,19.29,19.22,19.28,36100.0,12.2269,12.2332,12.1888,12.2269,36100.0
2012-05-16 11:45:00,19.29,19.29,19.26,19.28,17500.0,12.2332,12.2332,12.2142,12.2269,17500.0
2012-05-16 11:50:00,19.27,19.33,19.26,19.33,13700.0,12.2205,12.2586,12.2142,12.2586,13700.0
2012-05-16 11:55:00,19.32,19.34,19.31,19.33,36800.0,12.2522,12.2649,12.2459,12.2586,36800.0
2012-05-16 12:00:00,19.34,19.34,19.31,19.32,13000.0,12.2649,12.2649,12.2459,12.2522,13000.0
2012-05-16 12:05:00,19.32,19.33,19.29,19.32,24500.0,12.2522,12.2586,12.2332,12.2522,24500.0
2012-05-16 12:10:00,19.32,19.34,19.32,19.34,10900.0,12.2522,12.2649,12.2522,12.2649,10900.0
2012-05-16 12:15:00,19.34,19.35,19.32,19.32,16000.0,12.2649,12.2713,12.2522,12.2522,16000.0
2012-05-16 12:20:00,19.33,19.33,19.29,19.29,32600.0,12.2586,12.2586,12.2332,12.2332,32600.0
2012-05-16 12:25:00,19.29,19.31,19.29,19.31,18700.0,12.2332,12.2459,12.2332,12.2459,18700.0
2012-05-16 12:30:00,19.3,19.34,19.3,19.33,29900.0,12.2396,12.2649,12.2396,12.2586,29900.0
2012-05-16 12:35:00,19.33,19.33,19.28,19.28,19300.0,12.2586,12.2586,12.2269,12.2269,19300.0
2012-05-16 12:40:00,19.28,19.29,19.23,19.23,11600.0,12.2269,12.2332,12.1952,12.1952,11600.0
2012-05-16 12:45:00,19.23,19.27,19.23,19.25,40800.0,12.1952,12.2205,12.1952,12.2079,40800.0
2012-05-16 12:50:00,19.25,19.26,19.21,19.22,19600.0,12.2079,12.2142,12.1825,12.1888,19600.0
2012-05-16 12:55:00,19.22,19.22,19.17,19.17,19400.0,12.1888,12.1888,12.1571,12.1571,19400.0
2012-05-16 13:00:00,19.17,19.18,19.16,19.16,24300.0,12.1571,12.1635,12.1508,12.1508,24300.0
2012-05-16 13:05:00,19.16,19.18,19.15,19.18,22500.0,12.1508,12.1635,12.1444,12.1635,22500.0
2012-05-16 13:10:00,19.18,19.19,19.16,19.16,14800.0,12.1635,12.1698,12.1508,12.1508,14800.0
2012-05-16 13:15:00,19.16,19.22,19.16,19.22,22900.0,12.1508,12.1888,12.1508,12.1888,22900.0
2012-05-16 13:20:00,19.22,19.22,19.18,19.18,20300.0,12.1888,12.1888,12.1635,12.1635,20300.0
2012-05-16 13:25:00,19.18,19.21,19.16,19.16,31800.0,12.1635,12.1825,12.1508,12.1508,31800.0
2012-05-16 13:30:00,19.16,19.16,19.12,19.12,29900.0,12.1508,12.1508,12.1254,12.1254,29900.0
2012-05-16 13:35:00,19.12,19.12,19.09,19.11,38000.0,12.1254,12.1254,12.1064,12.1191,38000.0
2012-05-16 13:40:00,19.11,19.12,19.07,19.09,32500.0,12.1191,12.1254,12.0937,12.1064,32500.0
2012-05-16 13:45:00,19.1,19.14,19.1,19.13,39500.0,12.1127,12.1381,12.1127,12.1318,39500.0
2012-05-16 13:50:00,19.13,19.14,19.11,19.11,15300.0,12.1318,12.1381,12.1191,12.1191,15300.0
2012-05-16 13:55:00,19.11,19.18,19.11,19.17,28300.0,12.1191,12.1635,12.1191,12.1571,28300.0
2012-05-16 14:00:00,19.17,19.22,19.13,19.13,74400.0,12.1571,12.1888,12.1318,12.1318,74400.0
2012-05-16 14:05:00,19.14,19.17,19.11,19.13,54400.0,12.1381,12.1571,12.1191,12.1318,54400.0
2012-05-16 14:10:00,19.12,19.14,19.08,19.08,33800.0,12.1254,12.1381,12.1,12.1,33800.0
2012-05-16 14:15:00,19.08,19.15,19.07,19.15,71600.0,12.1,12.1444,12.0937,12.1444,71600.0
2012-05-16 14:20:00,19.15,19.17,19.14,19.14,53200.0,12.1444,12.1571,12.1381,12.1381,53200.0
2012-05-16 14:25:00,19.14,19.17,19.13,19.17,117000.0,12.1381,12.1571,12.1318,12.1571,117000.0
2012-05-16 14:30:00,19.17,19.17,19.13,19.14,160200.0,12.1571,12.1571,12.1318,12.1381,160200.0
2012-05-16 14:35:00,19.13,19.13,19.06,19.06,95900.0,12.1318,12.1318,12.0874,12.0874,95900.0
2012-05-16 14:40:00,19.06,19.08,19.03,19.05,215200.0,12.0874,12.1,12.0683,12.081,215200.0
2012-05-16 14:45:00,19.06,19.11,19.05,19.11,54100.0,12.0874,12.1191,12.081,12.1191,54100.0
2012-05-16 14:50:00,19.11,19.11,19.08,19.1,105500.0,12.1191,12.1191,12.1,12.1127,105500.0
2012-05-16 14:55:00,19.11,19.14,19.1,19.11,50400.0,12.1191,12.1381,12.1127,12.1191,50400.0
2012-05-16 15:00:00,19.11,19.12,19.05,19.07,89500.0,12.1191,12.1254,12.081,12.0937,89500.0
2012-05-16 15:05:00,19.07,19.07,19.04,19.05,115100.0,12.0937,12.0937,12.0747,12.081,115100.0
2012-05-16 15:10:00,19.05,19.05,19.0,19.01,165300.0,12.081,12.081,12.0493,12.0557,165300.0
2012-05-16 15:15:00,19.0,19.01,18.97,18.98,130500.0,12.0493,12.0557,12.0303,12.0366,130500.0
2012-05-16 15:20:00,18.98,18.98,18.97,18.98,113100.0,12.0366,12.0366,12.0303,12.0366,113100.0
2012-05-16 15:25:00,18.99,19.01,18.97,18.97,85900.0,12.043,12.0557,12.0303,12.0303,85900.0
2012-05-16 15:30:00,18.98,19.0,18.96,19.0,108600.0,12.0366,12.0493,12.0239,12.0493,108600.0
2012-05-16 15:35:00,19.0,19.01,18.98,18.98,113900.0,12.0493,12.0557,12.0366,12.0366,113900.0
2012-05-16 15:40:00,18.98,18.99,18.93,18.93,182600.0,12.0366,12.043,12.0049,12.0049,182600.0
2012-05-16 15:45:00,18.94,18.96,18.92,18.96,110400.0,12.0113,12.0239,11.9986,12.0239,110400.0
2012-05-16 15:50:00,18.96,18.97,18.93,18.94,173200.0,12.0239,12.0303,12.0049,12.0113,173200.0
2012-05-16 15:55:00,18.94,18.96,18.92,18.93,194200.0,12.0113,12.0239,11.9986,12.0049,194200.0
2012-05-17 09:30:00,18.97,18.97,18.68,18.73,129800.0,12.0303,12.0303,11.8464,11.8781,129800.0
2012-05-17 09:35:00,18.74,18.74,18.51,18.52,180600.0,11.8844,11.8844,11.7386,11.7449,180600.0
2012-05-17 09:40:00,18.52,18.79,18.48,18.78,331300.0,11.7449,11.9161,11.7195,11.9098,331300.0
2012-05-17 09:45:00,18.78,18.78,18.66,18.67,250000.0,11.9098,11.9098,11.8337,11.84,250000.0
2012-05-17 09:50:00,18.66,18.67,18.51,18.52,158500.0,11.8337,11.84,11.7386,11.7449,158500.0
2012-05-17 09:55:00,18.53,18.73,18.53,18.71,211400.0,11.7512,11.8781,11.7512,11.8654,211400.0
2012-05-17 10:00:00,18.7,18.7,18.53,18.58,247700.0,11.8591,11.8591,11.7512,11.783,247700.0
2012-05-17 10:05:00,18.59,18.64,18.57,18.61,243400.0,11.7893,11.821,11.7766,11.802,243400.0
2012-05-17 10:10:00,18.61,18.69,18.61,18.66,165700.0,11.802,11.8527,11.802,11.8337,165700.0
2012-05-17 10:15:00,18.66,18.74,18.65,18.72,124600.0,11.8337,11.8844,11.8273,11.8717,124600.0
2012-05-17 10:20:00,18.72,18.77,18.72,18.76,113100.0,11.8717,11.9035,11.8717,11.8971,113100.0
2012-05-17 10:25:00,18.76,18.78,18.73,18.78,122300.0,11.8971,11.9098,11.8781,11.9098,122300.0
2012-05-17 10:30:00,18.78,18.78,18.67,18.69,99200.0,11.9098,11.9098,11.84,11.8527,99200.0
2012-05-17 10:35:00,18.69,18.75,18.66,18.74,155400.0,11.8527,11.8908,11.8337,11.8844,155400.0
2012-05-17 10:40:00,18.74,18.78,18.73,18.75,72800.0,11.8844,11.9098,11.8781,11.8908,72800.0
2012-05-17 10:45:00,18.75,18.79,18.69,18.75,80400.0,11.8908,11.9161,11.8527,11.8908,80400.0
2012-05-17 10:50:00,18.76,18.78,18.71,18.72,107000.0,11.8971,11.9098,11.8654,11.8717,107000.0
2012-05-17 10:55:00,18.72,18.73,18.68,18.73,124600.0,11.8717,11.8781,11.8464,11.8781,124600.0
2012-05-17 11:00:00,18.73,18.77,18.72,18.76,117800.0,11.8781,11.9035,11.8717,11.8971,117800.0
2012-05-17 11:05:00,18.76,18.78,18.72,18.73,105600.0,11.8971,11.9098,11.8717,11.8781,105600.0
2012-05-17 11:10:00,18.72,18.76,18.7,18.75,170100.0,11.8717,11.8971,11.8591,11.8908,170100.0
2012-05-17 11:15:00,18.75,18.79,18.73,18.79,133100.0,11.8908,11.9161,11.8781,11.9161,133100.0
2012-05-17 11:20:00,18.78,18.79,18.74,18.75,48500.0,11.9098,11.9161,11.8844,11.8908,48500.0
2012-05-17 11:25:00,18.75,18.75,18.73,18.73,74500.0,11.8908,11.8908,11.8781,11.8781,74500.0
2012-05-17 11:30:00,18.73,18.77,18.72,18.76,94600.0,11.8781,11.9035,11.8717,11.8971,94600.0
2012-05-17 11:35:00,18.76,18.77,18.74,18.75,92500.0,11.8971,11.9035,11.8844,11.8908,92500.0
2012-05-17 11:40:00,18.74,18.75,18.71,18.71,57900.0,11.8844,11.8908,11.8654,11.8654,57900.0
2012-05-17 11:45:00,18.72,18.73,18.7,18.71,100900.0,11.8717,11.8781,11.8591,11.8654,100900.0
2012-05-17 11:50:00,18.71,18.74,18.67,18.73,61400.0,11.8654,11.8844,11.84,11.8781,61400.0
2012-05-17 11:55:00,18.73,18.74,18.7,18.71,88000.0,11.8781,11.8844,11.8591,11.8654,88000.0
2012-05-17 12:00:00,18.71,18.72,18.69,18.7,118500.0,11.8654,11.8717,11.8527,11.8591,118500.0
2012-05-17 12:05:00,18.7,18.71,18.6,18.62,204000.0,11.8591,11.8654,11.7956,11.8083,204000.0
2012-05-17 12:10:00,18.62,18.66,18.58,18.59,149400.0,11.8083,11.8337,11.783,11.7893,149400.0
2012-05-17 12:15:00,18.59,18.61,18.57,18.6,97700.0,11.7893,11.802,11.7766,11.7956,97700.0
2012-05-17 12:20:00,18.6,18.73,18.6,18.68,187000.0,11.7956,11.8781,11.7956,11.8464,187000.0
2012-05-17 12:25:00,18.69,18.72,18.68,18.68,91500.0,11.8527,11.8717,11.8464,11.8464,91500.0
2012-05-17 12:30:00,18.69,18.69,18.62,18.63,50200.0,11.8527,11.8527,11.8083,11.8147,50200.0
2012-05-17 12:35:00,18.62,18.63,18.6,18.61,35100.0,11.8083,11.8147,11.7956,11.802,35100.0
2012-05-17 12:40:00,18.62,18.66,18.62,18.64,28600.0,11.8083,11.8337,11.8083,11.821,28600.0
2012-05-17 12:45:00,18.64,18.65,18.58,18.58,198500.0,11.821,11.8273,11.783,11.783,198500.0
2012-05-17 12:50:00,18.59,18.64,18.58,18.6,180600.0,11.7893,11.821,11.783,11.7956,180600.0
2012-05-17 12:55:00,18.6,18.6,18.57,18.59,105400.0,11.7956,11.7956,11.7766,11.7893,105400.0
2012-05-17 13:00:00,18.59,18.63,18.58,18.62,107000.0,11.7893,11.8147,11.783,11.8083,107000.0
2012-05-17 13:05:00,18.63,18.7,18.63,18.66,103600.0,11.8147,11.8591,11.8147,11.8337,103600.0
2012-05-17 13:10:00,18.66,18.73,18.66,18.67,60300.0,11.8337,11.8781,11.8337,11.84,60300.0
2012-05-17 13:15:00,18.67,18.69,18.65,18.69,34800.0,11.84,11.8527,11.8273,11.8527,34800.0
2012-05-17 13:20:00,18.7,18.73,18.7,18.72,96200.0,11.8591,11.8781,11.8591,11.8717,96200.0
2012-05-17 13:25:00,18.72,18.74,18.64,18.66,91100.0,11.8717,11.8844,11.821,11.8337,91100.0
2012-05-17 13:30:00,18.66,18.7,18.64,18.67,83600.0,11.8337,11.8591,11.821,11.84,83600.0
2012-05-17 13:35:00,18.67,18.68,18.62,18.62,83300.0,11.84,11.8464,11.8083,11.8083,83300.0
2012-05-17 13:40:00,18.62,18.65,18.62,18.62,53200.0,11.8083,11.8273,11.8083,11.8083,53200.0
2012-05-17 13:45:00,18.62,18.65,18.6,18.62,95400.0,11.8083,11.8273,11.7956,11.8083,95400.0
2012-05-17 13:50:00,18.62,18.62,18.6,18.6,72000.0,11.8083,11.8083,11.7956,11.7956,72000.0
2012-05-17 13:55:00,18.6,18.63,18.6,18.6,145000.0,11.7956,11.8147,11.7956,11.7956,145000.0
2012-05-17 14:00:00,18.6,18.61,18.56,18.57,171600.0,11.7956,11.802,11.7703,11.7766,171600.0
2012-05-17 14:05:00,18.58,18.59,18.54,18.54,66600.0,11.783,11.7893,11.7576,11.7576,66600.0
2012-05-17 14:10:00,18.55,18.58,18.5,18.5,107000.0,11.7639,11.783,11.7322,11.7322,107000.0
2012-05-17 14:15:00,18.51,18.51,18.5,18.51,31500.0,11.7386,11.7386,11.7322,11.7386,31500.0
2012-05-17 14:20:00,18.51,18.63,18.5,18.63,143800.0,11.7386,11.8147,11.7322,11.8147,143800.0
2012-05-17 14:25:00,18.62,18.63,18.59,18.6,71500.0,11.8083,11.8147,11.7893,11.7956,71500.0
2012-05-17 14:30:00,18.6,18.62,18.56,18.58,46800.0,11.7956,11.8083,11.7703,11.783,46800.0
2012-05-17 14:35:00,18.56,18.6,18.54,18.59,65000.0,11.7703,11.7956,11.7576,11.7893,65000.0
2012-05-17 14:40:00,18.59,18.62,18.59,18.62,43600.0,11.7893,11.8083,11.7893,11.8083,43600.0
2012-05-17 14:45:00,18.62,18.62,18.59,18.61,44700.0,11.8083,11.8083,11.7893,11.802,44700.0
2012-05-17 14:50:00,18.6,18.62,18.56,18.58,72100.0,11.7956,11.8083,11.7703,11.783,72100.0
2012-05-17 14:55:00,18.58,18.59,18.54,18.58,74900.0,11.783,11.7893,11.7576,11.783,74900.0
2012-05-17 15:00:00,18.59,18.61,18.58,18.61,85200.0,11.7893,11.802,11.783,11.802,85200.0
2012-05-17 15:05:00,18.61,18.62,18.57,18.6,246400.0,11.802,11.8083,11.7766,11.7956,246400.0
2012-05-17 15:10:00,18.6,18.62,18.58,18.61,64300.0,11.7956,11.8083,11.783,11.802,64300.0
2012-05-17 15:15:00,18.61,18.62,18.58,18.59,111500.0,11.802,11.8083,11.783,11.7893,111500.0
2012-05-17 15:20:00,18.58,18.6,18.58,18.6,230300.0,11.783,11.7956,11.783,11.7956,230300.0
2012-05-17 15:25:00,18.6,18.6,18.54,18.55,380900.0,11.7956,11.7956,11.7576,11.7639,380900.0
2012-05-17 15:30:00,18.55,18.58,18.5,18.52,180600.0,11.7639,11.783,11.7322,11.7449,180600.0
2012-05-17 15:35:00,18.52,18.53,18.47,18.48,175200.0,11.7449,11.7512,11.7132,11.7195,175200.0
2012-05-17 15:40:00,18.47,18.48,18.43,18.46,274000.0,11.7132,11.7195,11.6878,11.7069,274000.0
2012-05-17 15:45:00,18.46,18.47,18.44,18.45,238400.0,11.7069,11.7132,11.6942,11.7005,238400.0
2012-05-17 15:50:00,18.46,18.48,18.45,18.47,346700.0,11.7069,11.7195,11.7005,11.7132,346700.0
2012-05-17 15:55:00,18.46,18.47,18.42,18.42,452200.0,11.7069,11.7132,11.6815,11.6815,452200.0
2012-05-18 09:30:00,18.55,18.66,18.42,18.47,374000.0,11.7639,11.8337,11.6815,11.7132,374000.0
2012-05-18 09:35:00,18.47,18.47,18.28,18.29,144900.0,11.7132,11.7132,11.5927,11.599,144900.0
2012-05-18 09:40:00,18.29,18.33,18.22,18.27,55100.0,11.599,11.6244,11.5547,11.5864,55100.0
2012-05-18 09:45:00,18.27,18.32,18.17,18.19,209100.0,11.5864,11.6181,11.5229,11.5356,209100.0
2012-05-18 09:50:00,18.19,18.19,18.02,18.03,296600.0,11.5356,11.5356,11.4278,11.4342,296600.0
2012-05-18 09:55:00,18.03,18.1,17.95,17.97,204200.0,11.4342,11.4786,11.3834,11.3961,204200.0
2012-05-18 10:00:00,17.98,18.0,17.84,17.92,388700.0,11.4025,11.4151,11.3137,11.3644,388700.0
2012-05-18 10:05:00,17.91,18.03,17.9,17.99,170900.0,11.3581,11.4342,11.3517,11.4088,170900.0
2012-05-18 10:10:00,17.99,18.01,17.92,18.01,104500.0,11.4088,11.4215,11.3644,11.4215,104500.0
2012-05-18 10:15:00,18.0,18.07,18.0,18.03,127600.0,11.4151,11.4595,11.4151,11.4342,127600.0
2012-05-18 10:20:00,18.03,18.12,18.03,18.08,56000.0,11.4342,11.4912,11.4342,11.4659,56000.0
2012-05-18 10:25:00,18.08,18.15,18.03,18.13,178000.0,11.4659,11.5103,11.4342,11.4976,178000.0
2012-05-18 10:30:00,18.13,18.19,18.12,18.15,127500.0,11.4976,11.5356,11.4912,11.5103,127500.0
2012-05-18 10:35:00,18.15,18.19,18.09,18.18,108700.0,11.5103,11.5356,11.4722,11.5293,108700.0
2012-05-18 10:40:00,18.17,18.21,18.17,18.2,106000.0,11.5229,11.5483,11.5229,11.542,106000.0
2012-05-18 10:45:00,18.2,18.25,18.2,18.25,88000.0,11.542,11.5737,11.542,11.5737,88000.0
2012-05-18 10:50:00,18.26,18.35,18.26,18.33,52000.0,11.58,11.6371,11.58,11.6244,52000.0
2012-05-18 10:55:00,18.32,18.36,18.26,18.28,49600.0,11.6181,11.6434,11.58,11.5927,49600.0
2012-05-18 11:00:00,18.28,18.3,18.22,18.23,100400.0,11.5927,11.6054,11.5547,11.561,100400.0
2012-05-18 11:05:00,18.24,18.24,18.18,18.19,75200.0,11.5673,11.5673,11.5293,11.5356,75200.0
2012-05-18 11:10:00,18.2,18.25,18.19,18.23,64000.0,11.542,11.5737,11.5356,11.561,64000.0
2012-05-18 11:15:00,18.23,18.25,18.2,18.2,69500.0,11.561,11.5737,11.542,11.542,69500.0
2012-05-18 11:20:00,18.21,18.26,18.21,18.25,35400.0,11.5483,11.58,11.5483,11.5737,35400.0
2012-05-18 11:25:00,18.24,18.27,18.22,18.22,61900.0,11.5673,11.5864,11.5547,11.5547,61900.0
2012-05-18 11:30:00,18.22,18.24,18.15,18.19,101700.0,11.5547,11.5673,11.5103,11.5356,101700.0
2012-05-18 11:35:00,18.18,18.2,18.11,18.15,130700.0,11.5293,11.542,11.4849,11.5103,130700.0
2012-05-18 11:40:00,18.15,18.17,18.12,18.15,83100.0,11.5103,11.5229,11.4912,11.5103,83100.0
2012-05-18 11:45:00,18.17,18.18,18.07,18.09,75000.0,11.5229,11.5293,11.4595,11.4722,75000.0
2012-05-18 11:50:00,18.09,18.13,18.07,18.1,36100.0,11.4722,11.4976,11.4595,11.4786,36100.0
2012-05-18 11:55:00,18.1,18.15,18.09,18.14,34800.0,11.4786,11.5103,11.4722,11.5039,34800.0
2012-05-18 12:00:00,18.15,18.18,18.12,18.12,74200.0,11.5103,11.5293,11.4912,11.4912,74200.0
2012-05-18 12:05:00,18.12,18.16,18.11,18.15,91000.0,11.4912,11.5166,11.4849,11.5103,91000.0
2012-05-18 12:10:00,18.15,18.18,18.14,18.17,48800.0,11.5103,11.5293,11.5039,11.5229,48800.0
2012-05-18 12:15:00,18.16,18.17,18.1,18.14,34300.0,11.5166,11.5229,11.4786,11.5039,34300.0
2012-05-18 12:20:00,18.14,18.16,18.13,18.15,22100.0,11.5039,11.5166,11.4976,11.5103,22100.0
2012-05-18 12:25:00,18.16,18.23,18.16,18.22,99900.0,11.5166,11.561,11.5166,11.5547,99900.0
2012-05-18 12:30:00,18.23,18.26,18.23,18.23,49000.0,11.561,11.58,11.561,11.561,49000.0
2012-05-18 12:35:00,18.23,18.24,18.2,18.22,184700.0,11.561,11.5673,11.542,11.5547,184700.0
2012-05-18 12:40:00,18.22,18.27,18.22,18.24,74600.0,11.5547,11.5864,11.5547,11.5673,74600.0
2012-05-18 12:45:00,18.25,18.26,18.24,18.24,36700.0,11.5737,11.58,11.5673,11.5673,36700.0
2012-05-18 12:50:00,18.25,18.25,18.2,18.2,62700.0,11.5737,11.5737,11.542,11.542,62700.0
2012-05-18 12:55:00,18.2,18.22,18.19,18.2,32100.0,11.542,11.5547,11.5356,11.542,32100.0
2012-05-18 13:00:00,18.2,18.21,18.17,18.17,138300.0,11.542,11.5483,11.5229,11.5229,138300.0
2012-05-18 13:05:00,18.17,18.17,18.14,18.14,29400.0,11.5229,11.5229,11.5039,11.5039,29400.0
2012-05-18 13:10:00,18.14,18.17,18.12,18.12,101400.0,11.5039,11.5229,11.4912,11.4912,101400.0
2012-05-18 13:15:00,18.13,18.19,18.1,18.11,131000.0,11.4976,11.5356,11.4786,11.4849,131000.0
2012-05-18 13:20:00,18.11,18.15,18.1,18.13,51600.0,11.4849,11.5103,11.4786,11.4976,51600.0
2012-05-18 13:25:00,18.12,18.18,18.12,18.18,154900.0,11.4912,11.5293,11.4912,11.5293,154900.0
2012-05-18 13:30:00,18.17,18.21,18.1,18.11,323600.0,11.5229,11.5483,11.4786,11.4849,323600.0
2012-05-18 13:35:00,18.11,18.15,18.06,18.06,59400.0,11.4849,11.5103,11.4532,11.4532,59400.0
2012-05-18 13:40:00,18.07,18.08,18.06,18.07,11900.0,11.4595,11.4659,11.4532,11.4595,11900.0
2012-05-18 13:45:00,18.07,18.07,18.01,18.04,32500.0,11.4595,11.4595,11.4215,11.4405,32500.0
2012-05-18 13:50:00,18.04,18.05,17.97,18.03,92200.0,11.4405,11.4468,11.3961,11.4342,92200.0
2012-05-18 13:55:00,18.02,18.05,17.99,17.99,49000.0,11.4278,11.4468,11.4088,11.4088,49000.0
2012-05-18 14:00:00,18.0,18.0,17.97,17.98,60500.0,11.4151,11.4151,11.3961,11.4025,60500.0
2012-05-18 14:05:00,17.98,17.99,17.93,17.93,61300.0,11.4025,11.4088,11.3707,11.3707,61300.0
2012-05-18 14:10:00,17.93,17.96,17.92,17.95,92600.0,11.3707,11.3898,11.3644,11.3834,92600.0
2012-05-18 14:15:00,17.95,17.98,17.95,17.96,67900.0,11.3834,11.4025,11.3834,11.3898,67900.0
2012-05-18 14:20:00,17.96,17.97,17.85,17.85,177400.0,11.3898,11.3961,11.32,11.32,177400.0
2012-05-18 14:25:00,17.86,17.89,17.85,17.89,123300.0,11.3264,11.3454,11.32,11.3454,123300.0
2012-05-18 14:30:00,17.88,17.91,17.87,17.9,208400.0,11.339,11.3581,11.3327,11.3517,208400.0
2012-05-18 14:35:00,17.9,17.95,17.9,17.9,88200.0,11.3517,11.3834,11.3517,11.3517,88200.0
2012-05-18 14:40:00,17.9,17.93,17.9,17.92,92600.0,11.3517,11.3707,11.3517,11.3644,92600.0
2012-05-18 14:45:00,17.92,17.93,17.92,17.93,36700.0,11.3644,11.3707,11.3644,11.3707,36700.0
2012-05-18 14:50:00,17.92,17.98,17.92,17.97,121100.0,11.3644,11.4025,11.3644,11.3961,121100.0
2012-05-18 14:55:00,17.98,18.04,17.97,18.03,186400.0,11.4025,11.4405,11.3961,11.4342,186400.0
2012-05-18 15:00:00,18.03,18.03,17.95,17.98,109100.0,11.4342,11.4342,11.3834,11.4025,109100.0
2012-05-18 15:05:00,17.98,18.01,17.97,18.0,96900.0,11.4025,11.4215,11.3961,11.4151,96900.0
2012-05-18 15:10:00,18.0,18.08,18.0,18.03,184800.0,11.4151,11.4659,11.4151,11.4342,184800.0
2012-05-18 15:15:00,18.03,18.04,18.02,18.03,53600.0,11.4342,11.4405,11.4278,11.4342,53600.0
2012-05-18 15:20:00,18.03,18.03,17.95,17.96,139600.0,11.4342,11.4342,11.3834,11.3898,139600.0
2012-05-18 15:25:00,17.96,18.0,17.95,17.96,127800.0,11.3898,11.4151,11.3834,11.3898,127800.0
2012-05-18 15:30:00,17.96,17.98,17.93,17.97,127700.0,11.3898,11.4025,11.3707,11.3961,127700.0
2012-05-18 15:35:00,17.98,18.01,17.97,18.0,163900.0,11.4025,11.4215,11.3961,11.4151,163900.0
2012-05-18 15:40:00,18.01,18.01,17.98,17.99,177200.0,11.4215,11.4215,11.4025,11.4088,177200.0
2012-05-18 15:45:00,18.0,18.02,17.98,17.99,246300.0,11.4151,11.4278,11.4025,11.4088,246300.0
2012-05-18 15:50:00,17.98,18.01,17.98,18.0,422300.0,11.4025,11.4215,11.4025,11.4151,422300.0
2012-05-18 15:55:00,17.99,18.04,17.99,18.02,438400.0,11.4088,11.4405,11.4088,11.4278,438400.0
2012-05-21 09:30:00,17.66,17.87,17.53,17.85,302600.0,11.1995,11.3327,11.1171,11.32,302600.0
2012-05-21 09:35:00,17.84,17.95,17.77,17.95,149100.0,11.3137,11.3834,11.2693,11.3834,149100.0
2012-05-21 09:40:00,17.94,17.99,17.83,17.97,121100.0,11.3771,11.4088,11.3073,11.3961,121100.0
2012-05-21 09:45:00,17.97,17.98,17.89,17.9,66400.0,11.3961,11.4025,11.3454,11.3517,66400.0
2012-05-21 09:50:00,17.9,17.96,17.78,17.78,75800.0,11.3517,11.3898,11.2756,11.2756,75800.0
2012-05-21 09:55:00,17.77,17.91,17.7,17.91,276100.0,11.2693,11.3581,11.2249,11.3581,276100.0
2012-05-21 10:00:00,17.9,17.96,17.86,17.95,135300.0,11.3517,11.3898,11.3264,11.3834,135300.0
2012-05-21 10:05:00,17.95,17.96,17.91,17.93,119300.0,11.3834,11.3898,11.3581,11.3707,119300.0
2012-05-21 10:10:00,17.92,17.93,17.79,17.8,85300.0,11.3644,11.3707,11.282,11.2883,85300.0
2012-05-21 10:15:00,17.81,17.95,17.8,17.94,87100.0,11.2946,11.3834,11.2883,11.3771,87100.0
2012-05-21 10:20:00,17.95,18.04,17.94,18.03,190300.0,11.3834,11.4405,11.3771,11.4342,190300.0
2012-05-21 10:25:00,18.03,18.03,17.98,18.0,128500.0,11.4342,11.4342,11.4025,11.4151,128500.0
2012-05-21 10:30:00,18.0,18.03,17.97,18.02,130200.0,11.4151,11.4342,11.3961,11.4278,130200.0
2012-05-21 10:35:00,18.03,18.05,17.98,17.98,89500.0,11.4342,11.4468,11.4025,11.4025,89500.0
2012-05-21 10:40:00,17.98,18.05,17.98,18.05,102800.0,11.4025,11.4468,11.4025,11.4468,102800.0
2012-05-21 10:45:00,18.05,18.24,18.05,18.24,106600.0,11.4468,11.5673,11.4468,11.5673,106600.0
2012-05-21 10:50:00,18.24,18.24,18.14,18.14,98800.0,11.5673,11.5673,11.5039,11.5039,98800.0
2012-05-21 10:55:00,18.14,18.19,18.14,18.17,58300.0,11.5039,11.5356,11.5039,11.5229,58300.0
2012-05-21 11:00:00,18.16,18.19,18.15,18.16,76600.0,11.5166,11.5356,11.5103,11.5166,76600.0
2012-05-21 11:05:00,18.15,18.2,18.15,18.19,60400.0,11.5103,11.542,11.5103,11.5356,60400.0
2012-05-21 11:10:00,18.2,18.25,18.19,18.25,68800.0,11.542,11.5737,11.5356,11.5737,68800.0
2012-05-21 11:15:00,18.25,18.28,18.21,18.24,185500.0,11.5737,11.5927,11.5483,11.5673,185500.0
2012-05-21 11:20:00,18.24,18.29,18.23,18.23,129000.0,11.5673,11.599,11.561,11.561,129000.0
2012-05-21 11:25:00,18.23,18.23,18.16,18.22,59400.0,11.561,11.561,11.5166,11.5547,59400.0
2012-05-21 11:30:00,18.21,18.25,18.16,18.2,74800.0,11.5483,11.5737,11.5166,11.542,74800.0
2012-05-21 11:35:00,18.2,18.21,18.14,18.15,101900.0,11.542,11.5483,11.5039,11.5103,101900.0
2012-05-21 11:40:00,18.15,18.2,18.13,18.19,85600.0,11.5103,11.542,11.4976,11.5356,85600.0
2012-05-21 11:45:00,18.19,18.19,18.11,18.13,265500.0,11.5356,11.5356,11.4849,11.4976,265500.0
2012-05-21 11:50:00,18.13,18.17,18.13,18.17,60300.0,11.4976,11.5229,11.4976,11.5229,60300.0
2012-05-21 11:55:00,18.16,18.2,18.15,18.19,55300.0,11.5166,11.542,11.5103,11.5356,55300.0
2012-05-21 12:00:00,18.19,18.21,18.16,18.2,44300.0,11.5356,11.5483,11.5166,11.542,44300.0
2012-05-21 12:05:00,18.21,18.22,18.16,18.17,72500.0,11.5483,11.5547,11.5166,11.5229,72500.0
2012-05-21 12:10:00,18.17,18.2,18.17,18.19,20100.0,11.5229,11.542,11.5229,11.5356,20100.0
2012-05-21 12:15:00,18.2,18.2,18.16,18.16,81700.0,11.542,11.542,11.5166,11.5166,81700.0
2012-05-21 12:20:00,18.16,18.19,18.16,18.19,126500.0,11.5166,11.5356,11.5166,11.5356,126500.0
2012-05-21 12:25:00,18.2,18.21,18.18,18.21,60100.0,11.542,11.5483,11.5293,11.5483,60100.0
2012-05-21 12:30:00,18.21,18.21,18.2,18.21,42100.0,11.5483,11.5483,11.542,11.5483,42100.0
2012-05-21 12:35:00,18.22,18.26,18.22,18.26,39400.0,11.5547,11.58,11.5547,11.58,39400.0
2012-05-21 12:40:00,18.26,18.28,18.25,18.26,81800.0,11.58,11.5927,11.5737,11.58,81800.0
2012-05-21 12:45:00,18.26,18.27,18.26,18.27,16300.0,11.58,11.5864,11.58,11.5864,16300.0
2012-05-21 12:50:00,18.27,18.27,18.19,18.2,95400.0,11.5864,11.5864,11.5356,11.542,95400.0
2012-05-21 12:55:00,18.19,18.2,18.18,18.2,42500.0,11.5356,11.542,11.5293,11.542,42500.0
2012-05-21 13:00:00,18.19,18.2,18.17,18.19,125300.0,11.5356,11.542,11.5229,11.5356,125300.0
2012-05-21 13:05:00,18.18,18.21,18.17,18.19,104300.0,11.5293,11.5483,11.5229,11.5356,104300.0
2012-05-21 13:10:00,18.19,18.2,18.18,18.19,67200.0,11.5356,11.542,11.5293,11.5356,67200.0
2012-05-21 13:15:00,18.18,18.22,18.18,18.22,101500.0,11.5293,11.5547,11.5293,11.5547,101500.0
2012-05-21 13:20:00,18.21,18.24,18.21,18.23,73700.0,11.5483,11.5673,11.5483,11.561,73700.0
2012-05-21 13:25:00,18.24,18.27,18.16,18.16,98400.0,11.5673,11.5864,11.5166,11.5166,98400.0
2012-05-21 13:30:00,18.16,18.17,18.16,18.16,49600.0,11.5166,11.5229,11.5166,11.5166,49600.0
2012-05-21 13:35:00,18.16,18.16,18.1,18.11,104600.0,11.5166,11.5166,11.4786,11.4849,104600.0
2012-05-21 13:40:00,18.11,18.11,18.05,18.08,82100.0,11.4849,11.4849,11.4468,11.4659,82100.0
2012-05-21 13:45:00,18.09,18.15,18.08,18.14,122000.0,11.4722,11.5103,11.4659,11.5039,122000.0
2012-05-21 13:50:00,18.15,18.15,18.09,18.11,86000.0,11.5103,11.5103,11.4722,11.4849,86000.0
2012-05-21 13:55:00,18.11,18.12,18.11,18.11,45000.0,11.4849,11.4912,11.4849,11.4849,45000.0
2012-05-21 14:00:00,18.12,18.14,18.1,18.1,173100.0,11.4912,11.5039,11.4786,11.4786,173100.0
2012-05-21 14:05:00,18.11,18.11,18.09,18.09,84200.0,11.4849,11.4849,11.4722,11.4722,84200.0
2012-05-21 14:10:00,18.09,18.1,18.09,18.1,42700.0,11.4722,11.4786,11.4722,11.4786,42700.0
2012-05-21 14:15:00,18.1,18.1,18.07,18.09,86800.0,11.4786,11.4786,11.4595,11.4722,86800.0
2012-05-21 14:20:00,18.1,18.12,18.07,18.07,130500.0,11.4786,11.4912,11.4595,11.4595,130500.0
2012-05-21 14:25:00,18.08,18.08,18.07,18.07,15600.0,11.4659,11.4659,11.4595,11.4595,15600.0
2012-05-21 14:30:00,18.07,18.1,18.07,18.08,104200.0,11.4595,11.4786,11.4595,11.4659,104200.0
2012-05-21 14:35:00,18.09,18.11,18.08,18.08,104500.0,11.4722,11.4849,11.4659,11.4659,104500.0
2012-05-21 14:40:00,18.08,18.1,18.06,18.06,59700.0,11.4659,11.4786,11.4532,11.4532,59700.0
2012-05-21 14:45:00,18.06,18.09,18.06,18.09,57800.0,11.4532,11.4722,11.4532,11.4722,57800.0
2012-05-21 14:50:00,18.08,18.09,18.08,18.09,75100.0,11.4659,11.4722,11.4659,11.4722,75100.0
2012-05-21 14:55:00,18.09,18.11,18.08,18.09,90000.0,11.4722,11.4849,11.4659,11.4722,90000.0
2012-05-21 15:00:00,18.1,18.11,18.08,18.08,91300.0,11.4786,11.4849,11.4659,11.4659,91300.0
2012-05-21 15:05:00,18.08,18.09,18.07,18.08,59600.0,11.4659,11.4722,11.4595,11.4659,59600.0
2012-05-21 15:10:00,18.07,18.09,18.07,18.09,42100.0,11.4595,11.4722,11.4595,11.4722,42100.0
2012-05-21 15:15:00,18.09,18.15,18.09,18.15,127700.0,11.4722,11.5103,11.4722,11.5103,127700.0
2012-05-21 15:20:00,18.15,18.24,18.12,18.21,364500.0,11.5103,11.5673,11.4912,11.5483,364500.0
2012-05-21 15:25:00,18.2,18.23,18.18,18.18,189100.0,11.542,11.561,11.5293,11.5293,189100.0
2012-05-21 15:30:00,18.18,18.19,18.11,18.13,159100.0,11.5293,11.5356,11.4849,11.4976,159100.0
2012-05-21 15:35:00,18.13,18.14,18.09,18.09,162000.0,11.4976,11.5039,11.4722,11.4722,162000.0
2012-05-21 15:40:00,18.09,18.11,18.04,18.06,415300.0,11.4722,11.4849,11.4405,11.4532,415300.0
2012-05-21 15:45:00,18.05,18.11,18.04,18.1,308200.0,11.4468,11.4849,11.4405,11.4786,308200.0
2012-05-21 15:50:00,18.11,18.15,18.09,18.14,245500.0,11.4849,11.5103,11.4722,11.5039,245500.0
2012-05-21 15:55:00,18.14,18.17,18.11,18.12,867600.0,11.5039,11.5229,11.4849,11.4912,867600.0
2012-05-22 09:30:00,18.81,18.86,18.03,18.2,1055300.0,11.9288,11.9605,11.4342,11.542,1055300.0
2012-05-22 09:35:00,18.2,18.47,18.17,18.39,569800.0,11.542,11.7132,11.5229,11.6625,569800.0
2012-05-22 09:40:00,18.39,18.44,18.2,18.24,834300.0,11.6625,11.6942,11.542,11.5673,834300.0
2012-05-22 09:45:00,18.25,18.25,18.12,18.15,722800.0,11.5737,11.5737,11.4912,11.5103,722800.0
2012-05-22 09:50:00,18.15,18.21,18.05,18.17,409900.0,11.5103,11.5483,11.4468,11.5229,409900.0
2012-05-22 09:55:00,18.17,18.22,17.94,18.02,805700.0,11.5229,11.5547,11.3771,11.4278,805700.0
2012-05-22 10:00:00,18.02,18.15,17.94,18.15,399000.0,11.4278,11.5103,11.3771,11.5103,399000.0
2012-05-22 10:05:00,18.15,18.16,18.02,18.09,343300.0,11.5103,11.5166,11.4278,11.4722,343300.0
2012-05-22 10:10:00,18.1,18.1,18.03,18.05,218800.0,11.4786,11.4786,11.4342,11.4468,218800.0
2012-05-22 10:15:00,18.06,18.09,17.96,18.09,489800.0,11.4532,11.4722,11.3898,11.4722,489800.0
2012-05-22 10:20:00,18.08,18.26,18.07,18.21,439500.0,11.4659,11.58,11.4595,11.5483,439500.0
2012-05-22 10:25:00,18.21,18.26,18.14,18.25,167400.0,11.5483,11.58,11.5039,11.5737,167400.0
2012-05-22 10:30:00,18.25,18.27,18.15,18.18,301400.0,11.5737,11.5864,11.5103,11.5293,301400.0
2012-05-22 10:35:00,18.17,18.25,18.13,18.21,145700.0,11.5229,11.5737,11.4976,11.5483,145700.0
2012-05-22 10:40:00,18.22,18.39,18.22,18.29,380800.0,11.5547,11.6625,11.5547,11.599,380800.0
2012-05-22 10:45:00,18.29,18.4,18.27,18.4,325800.0,11.599,11.6688,11.5864,11.6688,325800.0
2012-05-22 10:50:00,18.4,18.5,18.4,18.5,329500.0,11.6688,11.7322,11.6688,11.7322,329500.0
2012-05-22 10:55:00,18.5,18.5,18.49,18.49,188000.0,11.7322,11.7322,11.7259,11.7259,188000.0
2012-05-22 11:00:00,18.5,18.5,18.49,18.49,273300.0,11.7322,11.7322,11.7259,11.7259,273300.0
2012-05-22 11:05:00,18.5,18.67,18.49,18.55,841600.0,11.7322,11.84,11.7259,11.7639,841600.0
2012-05-22 11:10:00,18.55,18.73,18.55,18.59,467200.0,11.7639,11.8781,11.7639,11.7893,467200.0
2012-05-22 11:15:00,18.59,18.75,18.58,18.75,444400.0,11.7893,11.8908,11.783,11.8908,444400.0
2012-05-22 11:20:00,18.74,18.78,18.65,18.71,351800.0,11.8844,11.9098,11.8273,11.8654,351800.0
2012-05-22 11:25:00,18.72,18.72,18.61,18.69,164700.0,11.8717,11.8717,11.802,11.8527,164700.0
2012-05-22 11:30:00,18.7,18.75,18.69,18.75,235300.0,11.8591,11.8908,11.8527,11.8908,235300.0
2012-05-22 11:35:00,18.75,18.75,18.68,18.75,233200.0,11.8908,11.8908,11.8464,11.8908,233200.0
2012-05-22 11:40:00,18.75,18.75,18.68,18.69,191800.0,11.8908,11.8908,11.8464,11.8527,191800.0
2012-05-22 11:45:00,18.69,18.73,18.67,18.7,112400.0,11.8527,11.8781,11.84,11.8591,112400.0
2012-05-22 11:50:00,18.69,18.7,18.68,18.69,88100.0,11.8527,11.8591,11.8464,11.8527,88100.0
2012-05-22 11:55:00,18.69,18.75,18.69,18.7,115900.0,11.8527,11.8908,11.8527,11.8591,115900.0
2012-05-22 12:00:00,18.7,18.71,18.62,18.69,333200.0,11.8591,11.8654,11.8083,11.8527,333200.0
2012-05-22 12:05:00,18.69,18.7,18.6,18.61,201800.0,11.8527,11.8591,11.7956,11.802,201800.0
2012-05-22 12:10:00,18.62,18.63,18.57,18.63,119700.0,11.8083,11.8147,11.7766,11.8147,119700.0
2012-05-22 12:15:00,18.62,18.62,18.56,18.57,102900.0,11.8083,11.8083,11.7703,11.7766,102900.0
2012-05-22 12:20:00,18.57,18.63,18.56,18.6,120800.0,11.7766,11.8147,11.7703,11.7956,120800.0
2012-05-22 12:25:00,18.61,18.63,18.58,18.6,64000.0,11.802,11.8147,11.783,11.7956,64000.0
2012-05-22 12:30:00,18.61,18.63,18.56,18.56,69200.0,11.802,11.8147,11.7703,11.7703,69200.0
2012-05-22 12:35:00,18.57,18.57,18.42,18.53,634500.0,11.7766,11.7766,11.6815,11.7512,634500.0
2012-05-22 12:40:00,18.54,18.55,18.47,18.54,191300.0,11.7576,11.7639,11.7132,11.7576,191300.0
2012-05-22 12:45:00,18.54,18.54,18.47,18.5,101600.0,11.7576,11.7576,11.7132,11.7322,101600.0
2012-05-22 12:50:00,18.5,18.5,18.46,18.46,57200.0,11.7322,11.7322,11.7069,11.7069,57200.0
2012-05-22 12:55:00,18.45,18.52,18.42,18.51,160800.0,11.7005,11.7449,11.6815,11.7386,160800.0
2012-05-22 13:00:00,18.51,18.55,18.49,18.51,144000.0,11.7386,11.7639,11.7259,11.7386,144000.0
2012-05-22 13:05:00,18.51,18.52,18.47,18.48,67900.0,11.7386,11.7449,11.7132,11.7195,67900.0
2012-05-22 13:10:00,18.48,18.5,18.45,18.49,143200.0,11.7195,11.7322,11.7005,11.7259,143200.0
2012-05-22 13:15:00,18.48,18.53,18.47,18.47,70800.0,11.7195,11.7512,11.7132,11.7132,70800.0
2012-05-22 13:20:00,18.47,18.5,18.47,18.5,57000.0,11.7132,11.7322,11.7132,11.7322,57000.0
2012-05-22 13:25:00,18.49,18.5,18.39,18.39,116900.0,11.7259,11.7322,11.6625,11.6625,116900.0
2012-05-22 13:30:00,18.39,18.49,18.39,18.48,153100.0,11.6625,11.7259,11.6625,11.7195,153100.0
2012-05-22 13:35:00,18.48,18.48,18.43,18.46,87200.0,11.7195,11.7195,11.6878,11.7069,87200.0
2012-05-22 13:40:00,18.45,18.46,18.39,18.4,43200.0,11.7005,11.7069,11.6625,11.6688,43200.0
2012-05-22 13:45:00,18.39,18.43,18.35,18.43,98800.0,11.6625,11.6878,11.6371,11.6878,98800.0
2012-05-22 13:50:00,18.43,18.43,18.41,18.41,32400.0,11.6878,11.6878,11.6751,11.6751,32400.0
2012-05-22 13:55:00,18.41,18.46,18.4,18.46,76800.0,11.6751,11.7069,11.6688,11.7069,76800.0
2012-05-22 14:00:00,18.46,18.49,18.44,18.45,81000.0,11.7069,11.7259,11.6942,11.7005,81000.0
2012-05-22 14:05:00,18.45,18.47,18.41,18.44,84200.0,11.7005,11.7132,11.6751,11.6942,84200.0
2012-05-22 14:10:00,18.44,18.45,18.4,18.45,65900.0,11.6942,11.7005,11.6688,11.7005,65900.0
2012-05-22 14:15:00,18.45,18.45,18.39,18.41,61700.0,11.7005,11.7005,11.6625,11.6751,61700.0
2012-05-22 14:20:00,18.41,18.45,18.4,18.4,44600.0,11.6751,11.7005,11.6688,11.6688,44600.0
2012-05-22 14:25:00,18.41,18.42,18.37,18.37,68100.0,11.6751,11.6815,11.6498,11.6498,68100.0
2012-05-22 14:30:00,18.37,18.4,18.3,18.35,117600.0,11.6498,11.6688,11.6054,11.6371,117600.0
2012-05-22 14:35:00,18.36,18.36,18.26,18.31,219100.0,11.6434,11.6434,11.58,11.6117,219100.0
2012-05-22 14:40:00,18.31,18.35,18.29,18.33,206900.0,11.6117,11.6371,11.599,11.6244,206900.0
2012-05-22 14:45:00,18.32,18.4,18.32,18.4,102700.0,11.6181,11.6688,11.6181,11.6688,102700.0
2012-05-22 14:50:00,18.4,18.41,18.37,18.39,156400.0,11.6688,11.6751,11.6498,11.6625,156400.0
2012-05-22 14:55:00,18.39,18.46,18.39,18.45,221600.0,11.6625,11.7069,11.6625,11.7005,221600.0
2012-05-22 15:00:00,18.45,18.52,18.45,18.52,211200.0,11.7005,11.7449,11.7005,11.7449,211200.0
2012-05-22 15:05:00,18.51,18.56,18.51,18.54,176900.0,11.7386,11.7703,11.7386,11.7576,176900.0
2012-05-22 15:10:00,18.55,18.55,18.47,18.48,125000.0,11.7639,11.7639,11.7132,11.7195,125000.0
2012-05-22 15:15:00,18.49,18.53,18.48,18.52,162900.0,11.7259,11.7512,11.7195,11.7449,162900.0
2012-05-22 15:20:00,18.52,18.59,18.51,18.54,218800.0,11.7449,11.7893,11.7386,11.7576,218800.0
2012-05-22 15:25:00,18.53,18.59,18.51,18.51,189700.0,11.7512,11.7893,11.7386,11.7386,189700.0
2012-05-22 15:30:00,18.5,18.51,18.38,18.39,331900.0,11.7322,11.7386,11.6561,11.6625,331900.0
2012-05-22 15:35:00,18.39,18.44,18.36,18.36,249300.0,11.6625,11.6942,11.6434,11.6434,249300.0
2012-05-22 15:40:00,18.37,18.4,18.29,18.32,348000.0,11.6498,11.6688,11.599,11.6181,348000.0
2012-05-22 15:45:00,18.33,18.36,18.3,18.31,282400.0,11.6244,11.6434,11.6054,11.6117,282400.0
2012-05-22 15:50:00,18.31,18.42,18.31,18.41,319800.0,11.6117,11.6815,11.6117,11.6751,319800.0
2012-05-22 15:55:00,18.41,18.47,18.36,18.46,522600.0,11.6751,11.7132,11.6434,11.7069,522600.0
2012-05-23 09:30:00,18.27,18.32,17.96,18.11,450000.0,11.5864,11.6181,11.3898,11.4849,450000.0
2012-05-23 09:35:00,18.12,18.28,18.09,18.25,110200.0,11.4912,11.5927,11.4722,11.5737,110200.0
2012-05-23 09:40:00,18.26,18.3,18.15,18.27,99700.0,11.58,11.6054,11.5103,11.5864,99700.0
2012-05-23 09:45:00,18.27,18.37,18.21,18.25,126900.0,11.5864,11.6498,11.5483,11.5737,126900.0
2012-05-23 09:50:00,18.24,18.32,18.21,18.28,60700.0,11.5673,11.6181,11.5483,11.5927,60700.0
2012-05-23 09:55:00,18.27,18.35,18.21,18.21,82300.0,11.5864,11.6371,11.5483,11.5483,82300.0
2012-05-23 10:00:00,18.22,18.35,18.22,18.26,81400.0,11.5547,11.6371,11.5547,11.58,81400.0
2012-05-23 10:05:00,18.26,18.29,18.23,18.25,75500.0,11.58,11.599,11.561,11.5737,75500.0
2012-05-23 10:10:00,18.25,18.26,18.2,18.23,76600.0,11.5737,11.58,11.542,11.561,76600.0
2012-05-23 10:15:00,18.23,18.28,18.23,18.25,83000.0,11.561,11.5927,11.561,11.5737,83000.0
2012-05-23 10:20:00,18.24,18.26,18.21,18.25,213700.0,11.5673,11.58,11.5483,11.5737,213700.0
2012-05-23 10:25:00,18.26,18.28,18.23,18.27,87000.0,11.58,11.5927,11.561,11.5864,87000.0
2012-05-23 10:30:00,18.26,18.27,18.14,18.18,176400.0,11.58,11.5864,11.5039,11.5293,176400.0
2012-05-23 10:35:00,18.18,18.26,18.17,18.17,77900.0,11.5293,11.58,11.5229,11.5229,77900.0
2012-05-23 10:40:00,18.17,18.25,18.15,18.25,129000.0,11.5229,11.5737,11.5103,11.5737,129000.0
2012-05-23 10:45:00,18.25,18.26,18.14,18.17,100200.0,11.5737,11.58,11.5039,11.5229,100200.0
2012-05-23 10:50:00,18.17,18.17,18.16,18.17,14800.0,11.5229,11.5229,11.5166,11.5229,14800.0
2012-05-23 10:55:00,18.17,18.18,18.14,18.16,92900.0,11.5229,11.5293,11.5039,11.5166,92900.0
2012-05-23 11:00:00,18.16,18.17,18.14,18.16,65800.0,11.5166,11.5229,11.5039,11.5166,65800.0
2012-05-23 11:05:00,18.17,18.3,18.16,18.28,143700.0,11.5229,11.6054,11.5166,11.5927,143700.0
2012-05-23 11:10:00,18.27,18.32,18.24,18.25,102000.0,11.5864,11.6181,11.5673,11.5737,102000.0
2012-05-23 11:15:00,18.25,18.28,18.18,18.18,144300.0,11.5737,11.5927,11.5293,11.5293,144300.0
2012-05-23 11:20:00,18.18,18.19,18.15,18.19,72500.0,11.5293,11.5356,11.5103,11.5356,72500.0
2012-05-23 11:25:00,18.19,18.19,18.07,18.07,70400.0,11.5356,11.5356,11.4595,11.4595,70400.0
2012-05-23 11:30:00,18.08,18.12,18.07,18.09,98600.0,11.4659,11.4912,11.4595,11.4722,98600.0
2012-05-23 11:35:00,18.09,18.14,18.05,18.14,86500.0,11.4722,11.5039,11.4468,11.5039,86500.0
2012-05-23 11:40:00,18.14,18.19,18.14,18.17,79000.0,11.5039,11.5356,11.5039,11.5229,79000.0
2012-05-23 11:45:00,18.17,18.24,18.17,18.19,48700.0,11.5229,11.5673,11.5229,11.5356,48700.0
2012-05-23 11:50:00,18.2,18.2,18.14,18.18,34000.0,11.542,11.542,11.5039,11.5293,34000.0
2012-05-23 11:55:00,18.18,18.18,18.13,18.17,36000.0,11.5293,11.5293,11.4976,11.5229,36000.0
2012-05-23 12:00:00,18.16,18.22,18.16,18.2,144300.0,11.5166,11.5547,11.5166,11.542,144300.0
2012-05-23 12:05:00,18.2,18.24,18.15,18.19,99600.0,11.542,11.5673,11.5103,11.5356,99600.0
2012-05-23 12:10:00,18.2,18.21,18.16,18.21,16600.0,11.542,11.5483,11.5166,11.5483,16600.0
2012-05-23 12:15:00,18.21,18.24,18.2,18.24,6500.0,11.5483,11.5673,11.542,11.5673,6500.0
2012-05-23 12:20:00,18.23,18.24,18.19,18.21,30100.0,11.561,11.5673,11.5356,11.5483,30100.0
2012-05-23 12:25:00,18.21,18.21,18.18,18.19,15600.0,11.5483,11.5483,11.5293,11.5356,15600.0
2012-05-23 12:30:00,18.19,18.27,18.18,18.27,144100.0,11.5356,11.5864,11.5293,11.5864,144100.0
2012-05-23 12:35:00,18.26,18.3,18.25,18.26,54400.0,11.58,11.6054,11.5737,11.58,54400.0
2012-05-23 12:40:00,18.26,18.29,18.25,18.27,60200.0,11.58,11.599,11.5737,11.5864,60200.0
2012-05-23 12:45:00,18.27,18.28,18.24,18.26,44100.0,11.5864,11.5927,11.5673,11.58,44100.0
2012-05-23 12:50:00,18.26,18.27,18.23,18.27,34500.0,11.58,11.5864,11.561,11.5864,34500.0
2012-05-23 12:55:00,18.26,18.26,18.22,18.24,25500.0,11.58,11.58,11.5547,11.5673,25500.0
2012-05-23 13:00:00,18.24,18.3,18.23,18.28,72900.0,11.5673,11.6054,11.561,11.5927,72900.0
2012-05-23 13:05:00,18.28,18.33,18.26,18.33,58100.0,11.5927,11.6244,11.58,11.6244,58100.0
2012-05-23 13:10:00,18.33,18.41,18.33,18.35,102300.0,11.6244,11.6751,11.6244,11.6371,102300.0
2012-05-23 13:15:00,18.35,18.36,18.28,18.29,51000.0,11.6371,11.6434,11.5927,11.599,51000.0
2012-05-23 13:20:00,18.29,18.38,18.29,18.32,47100.0,11.599,11.6561,11.599,11.6181,47100.0
2012-05-23 13:25:00,18.32,18.35,18.32,18.32,20200.0,11.6181,11.6371,11.6181,11.6181,20200.0
2012-05-23 13:30:00,18.33,18.35,18.3,18.32,37900.0,11.6244,11.6371,11.6054,11.6181,37900.0
2012-05-23 13:35:00,18.31,18.34,18.3,18.33,59200.0,11.6117,11.6308,11.6054,11.6244,59200.0
2012-05-23 13:40:00,18.34,18.34,18.29,18.32,29800.0,11.6308,11.6308,11.599,11.6181,29800.0
2012-05-23 13:45:00,18.32,18.37,18.32,18.37,33300.0,11.6181,11.6498,11.6181,11.6498,33300.0
2012-05-23 13:50:00,18.37,18.38,18.32,18.34,86400.0,11.6498,11.6561,11.6181,11.6308,86400.0
2012-05-23 13:55:00,18.34,18.35,18.3,18.34,77700.0,11.6308,11.6371,11.6054,11.6308,77700.0
2012-05-23 14:00:00,18.34,18.34,18.26,18.26,53700.0,11.6308,11.6308,11.58,11.58,53700.0
2012-05-23 14:05:00,18.26,18.3,18.25,18.26,76800.0,11.58,11.6054,11.5737,11.58,76800.0
2012-05-23 14:10:00,18.26,18.29,18.25,18.26,109600.0,11.58,11.599,11.5737,11.58,109600.0
2012-05-23 14:15:00,18.26,18.28,18.24,18.26,113900.0,11.58,11.5927,11.5673,11.58,113900.0
2012-05-23 14:20:00,18.26,18.28,18.26,18.26,26300.0,11.58,11.5927,11.58,11.58,26300.0
2012-05-23 14:25:00,18.25,18.3,18.25,18.28,49500.0,11.5737,11.6054,11.5737,11.5927,49500.0
2012-05-23 14:30:00,18.27,18.31,18.26,18.26,45700.0,11.5864,11.6117,11.58,11.58,45700.0
2012-05-23 14:35:00,18.26,18.3,18.26,18.28,65000.0,11.58,11.6054,11.58,11.5927,65000.0
2012-05-23 14:40:00,18.28,18.36,18.27,18.32,52100.0,11.5927,11.6434,11.5864,11.6181,52100.0
2012-05-23 14:45:00,18.32,18.35,18.31,18.34,63700.0,11.6181,11.6371,11.6117,11.6308,63700.0
2012-05-23 14:50:00,18.34,18.43,18.33,18.38,60800.0,11.6308,11.6878,11.6244,11.6561,60800.0
2012-05-23 14:55:00,18.37,18.44,18.36,18.44,77600.0,11.6498,11.6942,11.6434,11.6942,77600.0
2012-05-23 15:00:00,18.44,18.46,18.38,18.42,78700.0,11.6942,11.7069,11.6561,11.6815,78700.0
2012-05-23 15:05:00,18.41,18.46,18.37,18.46,67900.0,11.6751,11.7069,11.6498,11.7069,67900.0
2012-05-23 15:10:00,18.45,18.47,18.42,18.46,60700.0,11.7005,11.7132,11.6815,11.7069,60700.0
2012-05-23 15:15:00,18.46,18.49,18.44,18.45,115200.0,11.7069,11.7259,11.6942,11.7005,115200.0
2012-05-23 15:20:00,18.45,18.45,18.39,18.39,157600.0,11.7005,11.7005,11.6625,11.6625,157600.0
2012-05-23 15:25:00,18.39,18.43,18.38,18.4,188300.0,11.6625,11.6878,11.6561,11.6688,188300.0
2012-05-23 15:30:00,18.41,18.49,18.41,18.49,134200.0,11.6751,11.7259,11.6751,11.7259,134200.0
2012-05-23 15:35:00,18.49,18.56,18.49,18.52,123600.0,11.7259,11.7703,11.7259,11.7449,123600.0
2012-05-23 15:40:00,18.51,18.61,18.51,18.58,113300.0,11.7386,11.802,11.7386,11.783,113300.0
2012-05-23 15:45:00,18.58,18.59,18.52,18.55,115900.0,11.783,11.7893,11.7449,11.7639,115900.0
2012-05-23 15:50:00,18.54,18.55,18.5,18.52,192500.0,11.7576,11.7639,11.7322,11.7449,192500.0
2012-05-23 15:55:00,18.52,18.57,18.51,18.56,320600.0,11.7449,11.7766,11.7386,11.7703,320600.0
2012-05-24 09:30:00,18.75,18.96,18.71,18.95,435400.0,11.8908,12.0239,11.8654,12.0176,435400.0
2012-05-24 09:35:00,18.93,18.94,18.85,18.85,350400.0,12.0049,12.0113,11.9542,11.9542,350400.0
2012-05-24 09:40:00,18.86,19.0,18.72,19.0,321200.0,11.9605,12.0493,11.8717,12.0493,321200.0
2012-05-24 09:45:00,19.0,19.03,18.83,18.87,315400.0,12.0493,12.0683,11.9415,11.9669,315400.0
2012-05-24 09:50:00,18.87,18.92,18.77,18.82,156500.0,11.9669,11.9986,11.9035,11.9352,156500.0
2012-05-24 09:55:00,18.82,18.91,18.82,18.88,108700.0,11.9352,11.9922,11.9352,11.9732,108700.0
2012-05-24 10:00:00,18.88,18.91,18.81,18.89,138600.0,11.9732,11.9922,11.9288,11.9796,138600.0
2012-05-24 10:05:00,18.9,18.91,18.86,18.87,217700.0,11.9859,11.9922,11.9605,11.9669,217700.0
2012-05-24 10:10:00,18.86,18.88,18.75,18.76,147200.0,11.9605,11.9732,11.8908,11.8971,147200.0
2012-05-24 10:15:00,18.75,18.78,18.69,18.73,184500.0,11.8908,11.9098,11.8527,11.8781,184500.0
2012-05-24 10:20:00,18.72,18.77,18.66,18.66,221600.0,11.8717,11.9035,11.8337,11.8337,221600.0
2012-05-24 10:25:00,18.66,18.74,18.56,18.74,272000.0,11.8337,11.8844,11.7703,11.8844,272000.0
2012-05-24 10:30:00,18.73,18.77,18.67,18.76,133200.0,11.8781,11.9035,11.84,11.8971,133200.0
2012-05-24 10:35:00,18.76,18.78,18.73,18.75,97200.0,11.8971,11.9098,11.8781,11.8908,97200.0
2012-05-24 10:40:00,18.75,18.77,18.71,18.76,82200.0,11.8908,11.9035,11.8654,11.8971,82200.0
2012-05-24 10:45:00,18.76,18.76,18.7,18.71,91700.0,11.8971,11.8971,11.8591,11.8654,91700.0
2012-05-24 10:50:00,18.71,18.74,18.69,18.73,54900.0,11.8654,11.8844,11.8527,11.8781,54900.0
2012-05-24 10:55:00,18.73,18.75,18.7,18.72,44500.0,11.8781,11.8908,11.8591,11.8717,44500.0
2012-05-24 11:00:00,18.72,18.76,18.72,18.75,42700.0,11.8717,11.8971,11.8717,11.8908,42700.0
2012-05-24 11:05:00,18.74,18.78,18.74,18.76,62800.0,11.8844,11.9098,11.8844,11.8971,62800.0
2012-05-24 11:10:00,18.76,18.8,18.75,18.76,57300.0,11.8971,11.9225,11.8908,11.8971,57300.0
2012-05-24 11:15:00,18.76,18.82,18.74,18.8,103100.0,11.8971,11.9352,11.8844,11.9225,103100.0
2012-05-24 11:20:00,18.8,18.83,18.8,18.81,44000.0,11.9225,11.9415,11.9225,11.9288,44000.0
2012-05-24 11:25:00,18.81,18.82,18.79,18.79,52300.0,11.9288,11.9352,11.9161,11.9161,52300.0
2012-05-24 11:30:00,18.79,18.81,18.7,18.75,164000.0,11.9161,11.9288,11.8591,11.8908,164000.0
2012-05-24 11:35:00,18.76,18.77,18.75,18.77,20600.0,11.8971,11.9035,11.8908,11.9035,20600.0
2012-05-24 11:40:00,18.77,18.79,18.74,18.78,83600.0,11.9035,11.9161,11.8844,11.9098,83600.0
2012-05-24 11:45:00,18.78,18.78,18.74,18.75,71600.0,11.9098,11.9098,11.8844,11.8908,71600.0
2012-05-24 11:50:00,18.75,18.79,18.75,18.79,83400.0,11.8908,11.9161,11.8908,11.9161,83400.0
2012-05-24 11:55:00,18.79,18.79,18.74,18.75,69600.0,11.9161,11.9161,11.8844,11.8908,69600.0
2012-05-24 12:00:00,18.75,18.76,18.7,18.7,90100.0,11.8908,11.8971,11.8591,11.8591,90100.0
2012-05-24 12:05:00,18.71,18.71,18.65,18.66,46600.0,11.8654,11.8654,11.8273,11.8337,46600.0
2012-05-24 12:10:00,18.66,18.71,18.66,18.69,40000.0,11.8337,11.8654,11.8337,11.8527,40000.0
2012-05-24 12:15:00,18.69,18.71,18.67,18.67,59400.0,11.8527,11.8654,11.84,11.84,59400.0
2012-05-24 12:20:00,18.68,18.73,18.67,18.72,61700.0,11.8464,11.8781,11.84,11.8717,61700.0
2012-05-24 12:25:00,18.72,18.73,18.7,18.71,38700.0,11.8717,11.8781,11.8591,11.8654,38700.0
2012-05-24 12:30:00,18.71,18.75,18.68,18.71,91800.0,11.8654,11.8908,11.8464,11.8654,91800.0
2012-05-24 12:35:00,18.72,18.74,18.71,18.73,45900.0,11.8717,11.8844,11.8654,11.8781,45900.0
2012-05-24 12:40:00,18.73,18.74,18.72,18.74,21300.0,11.8781,11.8844,11.8717,11.8844,21300.0
2012-05-24 12:45:00,18.74,18.77,18.73,18.76,32400.0,11.8844,11.9035,11.8781,11.8971,32400.0
2012-05-24 12:50:00,18.76,18.77,18.71,18.72,28000.0,11.8971,11.9035,11.8654,11.8717,28000.0
2012-05-24 12:55:00,18.71,18.75,18.7,18.72,66300.0,11.8654,11.8908,11.8591,11.8717,66300.0
2012-05-24 13:00:00,18.71,18.77,18.7,18.77,59400.0,11.8654,11.9035,11.8591,11.9035,59400.0
2012-05-24 13:05:00,18.76,18.77,18.73,18.74,33700.0,11.8971,11.9035,11.8781,11.8844,33700.0
2012-05-24 13:10:00,18.73,18.74,18.69,18.69,32500.0,11.8781,11.8844,11.8527,11.8527,32500.0
2012-05-24 13:15:00,18.7,18.73,18.7,18.7,42200.0,11.8591,11.8781,11.8591,11.8591,42200.0
2012-05-24 13:20:00,18.71,18.75,18.7,18.75,27000.0,11.8654,11.8908,11.8591,11.8908,27000.0
2012-05-24 13:25:00,18.75,18.78,18.7,18.7,44700.0,11.8908,11.9098,11.8591,11.8591,44700.0
2012-05-24 13:30:00,18.7,18.71,18.67,18.7,30300.0,11.8591,11.8654,11.84,11.8591,30300.0
2012-05-24 13:35:00,18.71,18.73,18.67,18.72,39600.0,11.8654,11.8781,11.84,11.8717,39600.0
2012-05-24 13:40:00,18.71,18.72,18.66,18.7,51300.0,11.8654,11.8717,11.8337,11.8591,51300.0
2012-05-24 13:45:00,18.7,18.71,18.65,18.66,31300.0,11.8591,11.8654,11.8273,11.8337,31300.0
2012-05-24 13:50:00,18.67,18.68,18.64,18.65,69400.0,11.84,11.8464,11.821,11.8273,69400.0
2012-05-24 13:55:00,18.66,18.67,18.64,18.65,65600.0,11.8337,11.84,11.821,11.8273,65600.0
2012-05-24 14:00:00,18.65,18.72,18.65,18.68,48300.0,11.8273,11.8717,11.8273,11.8464,48300.0
2012-05-24 14:05:00,18.68,18.71,18.67,18.7,41600.0,11.8464,11.8654,11.84,11.8591,41600.0
2012-05-24 14:10:00,18.71,18.71,18.65,18.66,75400.0,11.8654,11.8654,11.8273,11.8337,75400.0
2012-05-24 14:15:00,18.66,18.73,18.66,18.73,62000.0,11.8337,11.8781,11.8337,11.8781,62000.0
2012-05-24 14:20:00,18.73,18.74,18.7,18.72,40200.0,11.8781,11.8844,11.8591,11.8717,40200.0
2012-05-24 14:25:00,18.72,18.73,18.7,18.72,35800.0,11.8717,11.8781,11.8591,11.8717,35800.0
2012-05-24 14:30:00,18.73,18.77,18.72,18.76,40000.0,11.8781,11.9035,11.8717,11.8971,40000.0
2012-05-24 14:35:00,18.76,18.76,18.71,18.71,56900.0,11.8971,11.8971,11.8654,11.8654,56900.0
2012-05-24 14:40:00,18.71,18.72,18.62,18.62,298300.0,11.8654,11.8717,11.8083,11.8083,298300.0
2012-05-24 14:45:00,18.62,18.71,18.59,18.71,202100.0,11.8083,11.8654,11.7893,11.8654,202100.0
2012-05-24 14:50:00,18.71,18.71,18.67,18.71,39300.0,11.8654,11.8654,11.84,11.8654,39300.0
2012-05-24 14:55:00,18.71,18.72,18.67,18.67,32100.0,11.8654,11.8717,11.84,11.84,32100.0
2012-05-24 15:00:00,18.67,18.74,18.67,18.7,76300.0,11.84,11.8844,11.84,11.8591,76300.0
2012-05-24 15:05:00,18.69,18.7,18.63,18.63,74500.0,11.8527,11.8591,11.8147,11.8147,74500.0
2012-05-24 15:10:00,18.63,18.68,18.61,18.66,99700.0,11.8147,11.8464,11.802,11.8337,99700.0
2012-05-24 15:15:00,18.66,18.7,18.64,18.68,77600.0,11.8337,11.8591,11.821,11.8464,77600.0
2012-05-24 15:20:00,18.68,18.7,18.65,18.69,105700.0,11.8464,11.8591,11.8273,11.8527,105700.0
2012-05-24 15:25:00,18.7,18.78,18.69,18.78,178100.0,11.8591,11.9098,11.8527,11.9098,178100.0
2012-05-24 15:30:00,18.78,18.81,18.76,18.76,95100.0,11.9098,11.9288,11.8971,11.8971,95100.0
2012-05-24 15:35:00,18.77,18.78,18.74,18.78,80300.0,11.9035,11.9098,11.8844,11.9098,80300.0
2012-05-24 15:40:00,18.78,18.78,18.74,18.77,232000.0,11.9098,11.9098,11.8844,11.9035,232000.0
2012-05-24 15:45:00,18.77,18.79,18.76,18.78,128800.0,11.9035,11.9161,11.8971,11.9098,128800.0
2012-05-24 15:50:00,18.78,18.81,18.78,18.81,127200.0,11.9098,11.9288,11.9098,11.9288,127200.0
2012-05-24 15:55:00,18.81,18.83,18.79,18.83,380600.0,11.9288,11.9415,11.9161,11.9415,380600.0
2012-05-25 09:30:00,18.68,18.99,18.68,18.97,125000.0,11.8464,12.043,11.8464,12.0303,125000.0
2012-05-25 09:35:00,18.98,19.09,18.96,19.04,84700.0,12.0366,12.1064,12.0239,12.0747,84700.0
2012-05-25 09:40:00,19.05,19.05,18.9,18.91,95700.0,12.081,12.081,11.9859,11.9922,95700.0
2012-05-25 09:45:00,18.91,19.02,18.91,19.02,77700.0,11.9922,12.062,11.9922,12.062,77700.0
2012-05-25 09:50:00,19.03,19.03,18.98,18.99,40900.0,12.0683,12.0683,12.0366,12.043,40900.0
2012-05-25 09:55:00,18.98,19.13,18.97,19.13,116900.0,12.0366,12.1318,12.0303,12.1318,116900.0
2012-05-25 10:00:00,19.13,19.15,19.1,19.12,135800.0,12.1318,12.1444,12.1127,12.1254,135800.0
2012-05-25 10:05:00,19.11,19.14,19.08,19.11,72500.0,12.1191,12.1381,12.1,12.1191,72500.0
2012-05-25 10:10:00,19.11,19.12,19.06,19.12,60800.0,12.1191,12.1254,12.0874,12.1254,60800.0
2012-05-25 10:15:00,19.12,19.15,19.1,19.14,49500.0,12.1254,12.1444,12.1127,12.1381,49500.0
2012-05-25 10:20:00,19.15,19.19,19.13,19.19,88100.0,12.1444,12.1698,12.1318,12.1698,88100.0
2012-05-25 10:25:00,19.19,19.21,19.13,19.2,87100.0,12.1698,12.1825,12.1318,12.1761,87100.0
2012-05-25 10:30:00,19.2,19.25,19.18,19.2,110100.0,12.1761,12.2079,12.1635,12.1761,110100.0
2012-05-25 10:35:00,19.2,19.2,19.14,19.14,81700.0,12.1761,12.1761,12.1381,12.1381,81700.0
2012-05-25 10:40:00,19.15,19.15,19.07,19.07,100600.0,12.1444,12.1444,12.0937,12.0937,100600.0
2012-05-25 10:45:00,19.09,19.1,19.07,19.07,80200.0,12.1064,12.1127,12.0937,12.0937,80200.0
2012-05-25 10:50:00,19.07,19.1,19.05,19.07,98200.0,12.0937,12.1127,12.081,12.0937,98200.0
2012-05-25 10:55:00,19.07,19.12,19.06,19.07,34400.0,12.0937,12.1254,12.0874,12.0937,34400.0
2012-05-25 11:00:00,19.07,19.16,19.07,19.15,48100.0,12.0937,12.1508,12.0937,12.1444,48100.0
2012-05-25 11:05:00,19.16,19.18,19.14,19.17,105800.0,12.1508,12.1635,12.1381,12.1571,105800.0
2012-05-25 11:10:00,19.18,19.18,19.14,19.17,90700.0,12.1635,12.1635,12.1381,12.1571,90700.0
2012-05-25 11:15:00,19.17,19.18,19.12,19.15,72800.0,12.1571,12.1635,12.1254,12.1444,72800.0
2012-05-25 11:20:00,19.15,19.19,19.15,19.18,23500.0,12.1444,12.1698,12.1444,12.1635,23500.0
2012-05-25 11:25:00,19.18,19.2,19.16,19.16,45200.0,12.1635,12.1761,12.1508,12.1508,45200.0
2012-05-25 11:30:00,19.16,19.17,19.11,19.17,55100.0,12.1508,12.1571,12.1191,12.1571,55100.0
2012-05-25 11:35:00,19.17,19.17,19.13,19.15,44400.0,12.1571,12.1571,12.1318,12.1444,44400.0
2012-05-25 11:40:00,19.15,19.16,19.14,19.14,32800.0,12.1444,12.1508,12.1381,12.1381,32800.0
2012-05-25 11:45:00,19.14,19.19,19.14,19.19,25200.0,12.1381,12.1698,12.1381,12.1698,25200.0
2012-05-25 11:50:00,19.18,19.22,19.16,19.18,34600.0,12.1635,12.1888,12.1508,12.1635,34600.0
2012-05-25 11:55:00,19.17,19.21,19.17,19.21,27700.0,12.1571,12.1825,12.1571,12.1825,27700.0
2012-05-25 12:00:00,19.21,19.21,19.18,19.2,44500.0,12.1825,12.1825,12.1635,12.1761,44500.0
2012-05-25 12:05:00,19.2,19.22,19.19,19.22,31400.0,12.1761,12.1888,12.1698,12.1888,31400.0
2012-05-25 12:10:00,19.22,19.22,19.19,19.2,35800.0,12.1888,12.1888,12.1698,12.1761,35800.0
2012-05-25 12:15:00,19.21,19.21,19.17,19.2,41500.0,12.1825,12.1825,12.1571,12.1761,41500.0
2012-05-25 12:20:00,19.2,19.22,19.18,19.19,21600.0,12.1761,12.1888,12.1635,12.1698,21600.0
2012-05-25 12:25:00,19.2,19.22,19.18,19.18,66000.0,12.1761,12.1888,12.1635,12.1635,66000.0
2012-05-25 12:30:00,19.18,19.19,19.16,19.16,28700.0,12.1635,12.1698,12.1508,12.1508,28700.0
2012-05-25 12:35:00,19.16,19.19,19.16,19.18,30400.0,12.1508,12.1698,12.1508,12.1635,30400.0
2012-05-25 12:40:00,19.19,19.19,19.15,19.15,44700.0,12.1698,12.1698,12.1444,12.1444,44700.0
2012-05-25 12:45:00,19.16,19.16,19.14,19.15,37900.0,12.1508,12.1508,12.1381,12.1444,37900.0
2012-05-25 12:50:00,19.15,19.18,19.14,19.18,55600.0,12.1444,12.1635,12.1381,12.1635,55600.0
2012-05-25 12:55:00,19.18,19.19,19.17,19.19,13000.0,12.1635,12.1698,12.1571,12.1698,13000.0
2012-05-25 13:00:00,19.19,19.19,19.17,19.18,25700.0,12.1698,12.1698,12.1571,12.1635,25700.0
2012-05-25 13:05:00,19.18,19.19,19.18,19.18,32700.0,12.1635,12.1698,12.1635,12.1635,32700.0
2012-05-25 13:10:00,19.18,19.19,19.17,19.18,34000.0,12.1635,12.1698,12.1571,12.1635,34000.0
2012-05-25 13:15:00,19.19,19.21,19.18,19.21,36400.0,12.1698,12.1825,12.1635,12.1825,36400.0
2012-05-25 13:20:00,19.2,19.22,19.2,19.21,58200.0,12.1761,12.1888,12.1761,12.1825,58200.0
2012-05-25 13:25:00,19.21,19.21,19.17,19.2,260000.0,12.1825,12.1825,12.1571,12.1761,260000.0
2012-05-25 13:30:00,19.2,19.23,19.2,19.22,48600.0,12.1761,12.1952,12.1761,12.1888,48600.0
2012-05-25 13:35:00,19.23,19.23,19.21,19.23,17500.0,12.1952,12.1952,12.1825,12.1952,17500.0
2012-05-25 13:40:00,19.23,19.23,19.21,19.23,24700.0,12.1952,12.1952,12.1825,12.1952,24700.0
2012-05-25 13:45:00,19.23,19.23,19.22,19.22,16200.0,12.1952,12.1952,12.1888,12.1888,16200.0
2012-05-25 13:50:00,19.22,19.23,19.19,19.19,29300.0,12.1888,12.1952,12.1698,12.1698,29300.0
2012-05-25 13:55:00,19.19,19.21,19.18,19.19,43000.0,12.1698,12.1825,12.1635,12.1698,43000.0
2012-05-25 14:00:00,19.19,19.2,19.18,19.18,29200.0,12.1698,12.1761,12.1635,12.1635,29200.0
2012-05-25 14:05:00,19.18,19.21,19.17,19.2,54300.0,12.1635,12.1825,12.1571,12.1761,54300.0
2012-05-25 14:10:00,19.18,19.2,19.18,19.19,17000.0,12.1635,12.1761,12.1635,12.1698,17000.0
2012-05-25 14:15:00,19.2,19.2,19.16,19.16,38100.0,12.1761,12.1761,12.1508,12.1508,38100.0
2012-05-25 14:20:00,19.15,19.18,19.13,19.18,41700.0,12.1444,12.1635,12.1318,12.1635,41700.0
2012-05-25 14:25:00,19.18,19.19,19.14,19.17,65400.0,12.1635,12.1698,12.1381,12.1571,65400.0
2012-05-25 14:30:00,19.16,19.19,19.16,19.16,48100.0,12.1508,12.1698,12.1508,12.1508,48100.0
2012-05-25 14:35:00,19.16,19.17,19.14,19.16,43600.0,12.1508,12.1571,12.1381,12.1508,43600.0
2012-05-25 14:40:00,19.16,19.17,19.11,19.12,43800.0,12.1508,12.1571,12.1191,12.1254,43800.0
2012-05-25 14:45:00,19.11,19.13,19.08,19.11,57600.0,12.1191,12.1318,12.1,12.1191,57600.0
2012-05-25 14:50:00,19.11,19.12,19.07,19.1,59200.0,12.1191,12.1254,12.0937,12.1127,59200.0
2012-05-25 14:55:00,19.1,19.12,19.09,19.11,20500.0,12.1127,12.1254,12.1064,12.1191,20500.0
2012-05-25 15:00:00,19.11,19.14,19.1,19.12,49800.0,12.1191,12.1381,12.1127,12.1254,49800.0
2012-05-25 15:05:00,19.13,19.14,19.11,19.13,54100.0,12.1318,12.1381,12.1191,12.1318,54100.0
2012-05-25 15:10:00,19.14,19.14,19.07,19.07,53800.0,12.1381,12.1381,12.0937,12.0937,53800.0
2012-05-25 15:15:00,19.07,19.09,19.06,19.09,104800.0,12.0937,12.1064,12.0874,12.1064,104800.0
2012-05-25 15:20:00,19.09,19.09,19.04,19.08,121800.0,12.1064,12.1064,12.0747,12.1,121800.0
2012-05-25 15:25:00,19.09,19.09,19.05,19.09,60300.0,12.1064,12.1064,12.081,12.1064,60300.0
2012-05-25 15:30:00,19.09,19.13,19.07,19.11,97500.0,12.1064,12.1318,12.0937,12.1191,97500.0
2012-05-25 15:35:00,19.11,19.16,19.1,19.16,158100.0,12.1191,12.1508,12.1127,12.1508,158100.0
2012-05-25 15:40:00,19.16,19.16,19.15,19.16,77300.0,12.1508,12.1508,12.1444,12.1508,77300.0
2012-05-25 15:45:00,19.15,19.17,19.14,19.16,240900.0,12.1444,12.1571,12.1381,12.1508,240900.0
2012-05-25 15:50:00,19.16,19.17,19.14,19.15,283800.0,12.1508,12.1571,12.1381,12.1444,283800.0
2012-05-25 15:55:00,19.15,19.18,19.15,19.17,349900.0,12.1444,12.1635,12.1444,12.1571,349900.0
2012-05-29 09:30:00,19.25,19.27,19.21,19.24,122900.0,12.2079,12.2205,12.1825,12.2015,122900.0
2012-05-29 09:35:00,19.24,19.36,19.24,19.32,76400.0,12.2015,12.2776,12.2015,12.2522,76400.0
2012-05-29 09:40:00,19.33,19.4,19.27,19.37,87700.0,12.2586,12.303,12.2205,12.284,87700.0
2012-05-29 09:45:00,19.37,19.39,19.3,19.39,108300.0,12.284,12.2966,12.2396,12.2966,108300.0
2012-05-29 09:50:00,19.39,19.4,19.31,19.31,123500.0,12.2966,12.303,12.2459,12.2459,123500.0
2012-05-29 09:55:00,19.32,19.33,19.22,19.23,90300.0,12.2522,12.2586,12.1888,12.1952,90300.0
2012-05-29 10:00:00,19.22,19.29,19.18,19.29,115900.0,12.1888,12.2332,12.1635,12.2332,115900.0
2012-05-29 10:05:00,19.29,19.34,19.27,19.33,145000.0,12.2332,12.2649,12.2205,12.2586,145000.0
2012-05-29 10:10:00,19.33,19.36,19.31,19.36,121000.0,12.2586,12.2776,12.2459,12.2776,121000.0
2012-05-29 10:15:00,19.36,19.37,19.32,19.35,55400.0,12.2776,12.284,12.2522,12.2713,55400.0
2012-05-29 10:20:00,19.34,19.36,19.32,19.33,40300.0,12.2649,12.2776,12.2522,12.2586,40300.0
2012-05-29 10:25:00,19.33,19.35,19.3,19.31,58500.0,12.2586,12.2713,12.2396,12.2459,58500.0
2012-05-29 10:30:00,19.31,19.36,19.31,19.35,70700.0,12.2459,12.2776,12.2459,12.2713,70700.0
2012-05-29 10:35:00,19.36,19.36,19.3,19.3,43000.0,12.2776,12.2776,12.2396,12.2396,43000.0
2012-05-29 10:40:00,19.31,19.36,19.3,19.35,100400.0,12.2459,12.2776,12.2396,12.2713,100400.0
2012-05-29 10:45:00,19.35,19.35,19.3,19.3,55700.0,12.2713,12.2713,12.2396,12.2396,55700.0
2012-05-29 10:50:00,19.3,19.31,19.28,19.28,93900.0,12.2396,12.2459,12.2269,12.2269,93900.0
2012-05-29 10:55:00,19.29,19.29,19.26,19.27,69600.0,12.2332,12.2332,12.2142,12.2205,69600.0
2012-05-29 11:00:00,19.26,19.28,19.24,19.27,44100.0,12.2142,12.2269,12.2015,12.2205,44100.0
2012-05-29 11:05:00,19.27,19.29,19.24,19.26,49300.0,12.2205,12.2332,12.2015,12.2142,49300.0
2012-05-29 11:10:00,19.26,19.26,19.23,19.25,58700.0,12.2142,12.2142,12.1952,12.2079,58700.0
2012-05-29 11:15:00,19.25,19.25,19.23,19.23,27900.0,12.2079,12.2079,12.1952,12.1952,27900.0
2012-05-29 11:20:00,19.24,19.24,19.19,19.2,67400.0,12.2015,12.2015,12.1698,12.1761,67400.0
2012-05-29 11:25:00,19.21,19.23,19.2,19.23,33800.0,12.1825,12.1952,12.1761,12.1952,33800.0
2012-05-29 11:30:00,19.23,19.24,19.2,19.2,23100.0,12.1952,12.2015,12.1761,12.1761,23100.0
2012-05-29 11:35:00,19.21,19.21,19.17,19.19,109700.0,12.1825,12.1825,12.1571,12.1698,109700.0
2012-05-29 11:40:00,19.18,19.21,19.15,19.18,94800.0,12.1635,12.1825,12.1444,12.1635,94800.0
2012-05-29 11:45:00,19.18,19.18,19.1,19.15,141400.0,12.1635,12.1635,12.1127,12.1444,141400.0
2012-05-29 11:50:00,19.15,19.2,19.14,19.2,29200.0,12.1444,12.1761,12.1381,12.1761,29200.0
2012-05-29 11:55:00,19.2,19.2,19.17,19.17,35500.0,12.1761,12.1761,12.1571,12.1571,35500.0
2012-05-29 12:00:00,19.17,19.18,19.12,19.14,84100.0,12.1571,12.1635,12.1254,12.1381,84100.0
2012-05-29 12:05:00,19.14,19.15,19.11,19.13,77200.0,12.1381,12.1444,12.1191,12.1318,77200.0
2012-05-29 12:10:00,19.13,19.13,19.08,19.09,44800.0,12.1318,12.1318,12.1,12.1064,44800.0
2012-05-29 12:15:00,19.08,19.1,19.06,19.09,77700.0,12.1,12.1127,12.0874,12.1064,77700.0
2012-05-29 12:20:00,19.1,19.1,19.06,19.06,58400.0,12.1127,12.1127,12.0874,12.0874,58400.0
2012-05-29 12:25:00,19.07,19.12,19.06,19.12,137800.0,12.0937,12.1254,12.0874,12.1254,137800.0
2012-05-29 12:30:00,19.12,19.14,19.09,19.12,125900.0,12.1254,12.1381,12.1064,12.1254,125900.0
2012-05-29 12:35:00,19.13,19.14,19.11,19.14,42400.0,12.1318,12.1381,12.1191,12.1381,42400.0
2012-05-29 12:40:00,19.14,19.17,19.14,19.16,50900.0,12.1381,12.1571,12.1381,12.1508,50900.0
2012-05-29 12:45:00,19.17,19.19,19.15,19.17,48000.0,12.1571,12.1698,12.1444,12.1571,48000.0
2012-05-29 12:50:00,19.17,19.19,19.17,19.17,31800.0,12.1571,12.1698,12.1571,12.1571,31800.0
2012-05-29 12:55:00,19.17,19.17,19.1,19.1,31500.0,12.1571,12.1571,12.1127,12.1127,31500.0
2012-05-29 13:00:00,19.1,19.11,19.08,19.08,41600.0,12.1127,12.1191,12.1,12.1,41600.0
2012-05-29 13:05:00,19.08,19.08,19.06,19.06,49500.0,12.1,12.1,12.0874,12.0874,49500.0
2012-05-29 13:10:00,19.06,19.11,19.06,19.1,30300.0,12.0874,12.1191,12.0874,12.1127,30300.0
2012-05-29 13:15:00,19.11,19.11,19.08,19.08,188800.0,12.1191,12.1191,12.1,12.1,188800.0
2012-05-29 13:20:00,19.08,19.09,19.07,19.09,32100.0,12.1,12.1064,12.0937,12.1064,32100.0
2012-05-29 13:25:00,19.09,19.09,19.06,19.06,40200.0,12.1064,12.1064,12.0874,12.0874,40200.0
2012-05-29 13:30:00,19.06,19.11,19.05,19.09,62100.0,12.0874,12.1191,12.081,12.1064,62100.0
2012-05-29 13:35:00,19.1,19.1,19.07,19.07,27800.0,12.1127,12.1127,12.0937,12.0937,27800.0
2012-05-29 13:40:00,19.07,19.11,19.07,19.11,30200.0,12.0937,12.1191,12.0937,12.1191,30200.0
2012-05-29 13:45:00,19.11,19.12,19.09,19.09,41900.0,12.1191,12.1254,12.1064,12.1064,41900.0
2012-05-29 13:50:00,19.09,19.09,19.06,19.07,53300.0,12.1064,12.1064,12.0874,12.0937,53300.0
2012-05-29 13:55:00,19.06,19.09,19.06,19.09,39100.0,12.0874,12.1064,12.0874,12.1064,39100.0
2012-05-29 14:00:00,19.09,19.11,19.07,19.09,145600.0,12.1064,12.1191,12.0937,12.1064,145600.0
2012-05-29 14:05:00,19.09,19.11,19.08,19.11,57100.0,12.1064,12.1191,12.1,12.1191,57100.0
2012-05-29 14:10:00,19.11,19.18,19.1,19.18,31200.0,12.1191,12.1635,12.1127,12.1635,31200.0
2012-05-29 14:15:00,19.18,19.18,19.14,19.16,54800.0,12.1635,12.1635,12.1381,12.1508,54800.0
2012-05-29 14:20:00,19.16,19.16,19.12,19.12,37400.0,12.1508,12.1508,12.1254,12.1254,37400.0
2012-05-29 14:25:00,19.12,19.18,19.12,19.17,36600.0,12.1254,12.1635,12.1254,12.1571,36600.0
2012-05-29 14:30:00,19.16,19.18,19.15,19.17,45900.0,12.1508,12.1635,12.1444,12.1571,45900.0
2012-05-29 14:35:00,19.16,19.18,19.15,19.15,34300.0,12.1508,12.1635,12.1444,12.1444,34300.0
2012-05-29 14:40:00,19.16,19.19,19.15,19.19,36200.0,12.1508,12.1698,12.1444,12.1698,36200.0
2012-05-29 14:45:00,19.19,19.22,19.18,19.21,54200.0,12.1698,12.1888,12.1635,12.1825,54200.0
2012-05-29 14:50:00,19.22,19.23,19.19,19.22,79600.0,12.1888,12.1952,12.1698,12.1888,79600.0
2012-05-29 14:55:00,19.22,19.24,19.21,19.22,57900.0,12.1888,12.2015,12.1825,12.1888,57900.0
2012-05-29 15:00:00,19.22,19.25,19.2,19.2,77000.0,12.1888,12.2079,12.1761,12.1761,77000.0
2012-05-29 15:05:00,19.2,19.22,19.2,19.22,36200.0,12.1761,12.1888,12.1761,12.1888,36200.0
2012-05-29 15:10:00,19.22,19.25,19.21,19.23,54200.0,12.1888,12.2079,12.1825,12.1952,54200.0
2012-05-29 15:15:00,19.23,19.25,19.22,19.23,50500.0,12.1952,12.2079,12.1888,12.1952,50500.0
2012-05-29 15:20:00,19.23,19.24,19.22,19.24,108600.0,12.1952,12.2015,12.1888,12.2015,108600.0
2012-05-29 15:25:00,19.24,19.24,19.22,19.23,57300.0,12.2015,12.2015,12.1888,12.1952,57300.0
2012-05-29 15:30:00,19.24,19.25,19.21,19.25,98200.0,12.2015,12.2079,12.1825,12.2079,98200.0
2012-05-29 15:35:00,19.25,19.26,19.23,19.24,58100.0,12.2079,12.2142,12.1952,12.2015,58100.0
2012-05-29 15:40:00,19.23,19.29,19.22,19.28,141800.0,12.1952,12.2332,12.1888,12.2269,141800.0
2012-05-29 15:45:00,19.29,19.31,19.26,19.3,146400.0,12.2332,12.2459,12.2142,12.2396,146400.0
2012-05-29 15:50:00,19.3,19.3,19.28,19.29,156500.0,12.2396,12.2396,12.2269,12.2332,156500.0
2012-05-29 15:55:00,19.29,19.29,19.25,19.28,289900.0,12.2332,12.2332,12.2079,12.2269,289900.0
2012-05-30 09:30:00,19.15,19.15,19.0,19.05,255300.0,12.1444,12.1444,12.0493,12.081,255300.0
2012-05-30 09:35:00,19.05,19.07,19.0,19.07,111300.0,12.081,12.0937,12.0493,12.0937,111300.0
2012-05-30 09:40:00,19.06,19.09,19.03,19.08,97200.0,12.0874,12.1064,12.0683,12.1,97200.0
2012-05-30 09:45:00,19.08,19.15,19.07,19.1,206100.0,12.1,12.1444,12.0937,12.1127,206100.0
2012-05-30 09:50:00,19.09,19.21,19.09,19.2,66000.0,12.1064,12.1825,12.1064,12.1761,66000.0
2012-05-30 09:55:00,19.2,19.25,19.2,19.24,96300.0,12.1761,12.2079,12.1761,12.2015,96300.0
2012-05-30 10:00:00,19.23,19.23,19.08,19.15,101900.0,12.1952,12.1952,12.1,12.1444,101900.0
2012-05-30 10:05:00,19.15,19.2,19.12,19.15,171900.0,12.1444,12.1761,12.1254,12.1444,171900.0
2012-05-30 10:10:00,19.15,19.17,19.09,19.11,85400.0,12.1444,12.1571,12.1064,12.1191,85400.0
2012-05-30 10:15:00,19.1,19.12,19.09,19.1,70100.0,12.1127,12.1254,12.1064,12.1127,70100.0
2012-05-30 10:20:00,19.1,19.13,19.06,19.13,79500.0,12.1127,12.1318,12.0874,12.1318,79500.0
2012-05-30 10:25:00,19.13,19.18,19.12,19.17,64300.0,12.1318,12.1635,12.1254,12.1571,64300.0
2012-05-30 10:30:00,19.16,19.19,19.14,19.15,44000.0,12.1508,12.1698,12.1381,12.1444,44000.0
2012-05-30 10:35:00,19.14,19.15,19.12,19.13,70200.0,12.1381,12.1444,12.1254,12.1318,70200.0
2012-05-30 10:40:00,19.13,19.16,19.11,19.15,66600.0,12.1318,12.1508,12.1191,12.1444,66600.0
2012-05-30 10:45:00,19.16,19.21,19.16,19.17,48200.0,12.1508,12.1825,12.1508,12.1571,48200.0
2012-05-30 10:50:00,19.18,19.21,19.16,19.21,62800.0,12.1635,12.1825,12.1508,12.1825,62800.0
2012-05-30 10:55:00,19.22,19.24,19.19,19.21,70000.0,12.1888,12.2015,12.1698,12.1825,70000.0
2012-05-30 11:00:00,19.21,19.21,19.17,19.2,61600.0,12.1825,12.1825,12.1571,12.1761,61600.0
2012-05-30 11:05:00,19.19,19.25,19.19,19.25,87300.0,12.1698,12.2079,12.1698,12.2079,87300.0
2012-05-30 11:10:00,19.25,19.41,19.24,19.41,272100.0,12.2079,12.3093,12.2015,12.3093,272100.0
2012-05-30 11:15:00,19.41,19.43,19.35,19.37,64200.0,12.3093,12.322,12.2713,12.284,64200.0
2012-05-30 11:20:00,19.37,19.37,19.27,19.29,73300.0,12.284,12.284,12.2205,12.2332,73300.0
2012-05-30 11:25:00,19.29,19.34,19.29,19.34,86300.0,12.2332,12.2649,12.2332,12.2649,86300.0
2012-05-30 11:30:00,19.33,19.35,19.27,19.3,70600.0,12.2586,12.2713,12.2205,12.2396,70600.0
2012-05-30 11:35:00,19.3,19.36,19.3,19.35,54700.0,12.2396,12.2776,12.2396,12.2713,54700.0
2012-05-30 11:40:00,19.35,19.39,19.35,19.39,75900.0,12.2713,12.2966,12.2713,12.2966,75900.0
2012-05-30 11:45:00,19.39,19.44,19.39,19.4,91400.0,12.2966,12.3283,12.2966,12.303,91400.0
2012-05-30 11:50:00,19.4,19.42,19.38,19.39,54800.0,12.303,12.3157,12.2903,12.2966,54800.0
2012-05-30 11:55:00,19.38,19.38,19.31,19.32,69000.0,12.2903,12.2903,12.2459,12.2522,69000.0
2012-05-30 12:00:00,19.32,19.33,19.24,19.25,72900.0,12.2522,12.2586,12.2015,12.2079,72900.0
2012-05-30 12:05:00,19.25,19.29,19.24,19.28,46300.0,12.2079,12.2332,12.2015,12.2269,46300.0
2012-05-30 12:10:00,19.28,19.3,19.26,19.3,31500.0,12.2269,12.2396,12.2142,12.2396,31500.0
2012-05-30 12:15:00,19.3,19.34,19.29,19.34,24600.0,12.2396,12.2649,12.2332,12.2649,24600.0
2012-05-30 12:20:00,19.34,19.34,19.3,19.31,75900.0,12.2649,12.2649,12.2396,12.2459,75900.0
2012-05-30 12:25:00,19.3,19.32,19.27,19.3,58500.0,12.2396,12.2522,12.2205,12.2396,58500.0
2012-05-30 12:30:00,19.29,19.33,19.28,19.3,52100.0,12.2332,12.2586,12.2269,12.2396,52100.0
2012-05-30 12:35:00,19.3,19.33,19.28,19.31,35300.0,12.2396,12.2586,12.2269,12.2459,35300.0
2012-05-30 12:40:00,19.32,19.32,19.28,19.32,23000.0,12.2522,12.2522,12.2269,12.2522,23000.0
2012-05-30 12:45:00,19.32,19.35,19.32,19.35,20200.0,12.2522,12.2713,12.2522,12.2713,20200.0
2012-05-30 12:50:00,19.35,19.35,19.31,19.31,34900.0,12.2713,12.2713,12.2459,12.2459,34900.0
2012-05-30 12:55:00,19.31,19.33,19.3,19.32,24800.0,12.2459,12.2586,12.2396,12.2522,24800.0
2012-05-30 13:00:00,19.32,19.33,19.27,19.29,30300.0,12.2522,12.2586,12.2205,12.2332,30300.0
2012-05-30 13:05:00,19.29,19.3,19.26,19.26,22900.0,12.2332,12.2396,12.2142,12.2142,22900.0
2012-05-30 13:10:00,19.26,19.29,19.25,19.25,48800.0,12.2142,12.2332,12.2079,12.2079,48800.0
2012-05-30 13:15:00,19.24,19.26,19.22,19.24,122600.0,12.2015,12.2142,12.1888,12.2015,122600.0
2012-05-30 13:20:00,19.23,19.25,19.2,19.24,60200.0,12.1952,12.2079,12.1761,12.2015,60200.0
2012-05-30 13:25:00,19.24,19.28,19.23,19.25,102800.0,12.2015,12.2269,12.1952,12.2079,102800.0
2012-05-30 13:30:00,19.25,19.32,19.25,19.32,48800.0,12.2079,12.2522,12.2079,12.2522,48800.0
2012-05-30 13:35:00,19.32,19.35,19.31,19.33,31300.0,12.2522,12.2713,12.2459,12.2586,31300.0
2012-05-30 13:40:00,19.33,19.34,19.31,19.34,23300.0,12.2586,12.2649,12.2459,12.2649,23300.0
2012-05-30 13:45:00,19.34,19.35,19.32,19.34,22600.0,12.2649,12.2713,12.2522,12.2649,22600.0
2012-05-30 13:50:00,19.33,19.36,19.32,19.36,68400.0,12.2586,12.2776,12.2522,12.2776,68400.0
2012-05-30 13:55:00,19.36,19.37,19.32,19.34,35200.0,12.2776,12.284,12.2522,12.2649,35200.0
2012-05-30 14:00:00,19.34,19.37,19.33,19.33,35100.0,12.2649,12.284,12.2586,12.2586,35100.0
2012-05-30 14:05:00,19.33,19.35,19.32,19.32,29100.0,12.2586,12.2713,12.2522,12.2522,29100.0
2012-05-30 14:10:00,19.32,19.32,19.29,19.32,36100.0,12.2522,12.2522,12.2332,12.2522,36100.0
2012-05-30 14:15:00,19.32,19.35,19.3,19.31,43100.0,12.2522,12.2713,12.2396,12.2459,43100.0
2012-05-30 14:20:00,19.32,19.32,19.28,19.28,43000.0,12.2522,12.2522,12.2269,12.2269,43000.0
2012-05-30 14:25:00,19.29,19.29,19.24,19.27,50800.0,12.2332,12.2332,12.2015,12.2205,50800.0
2012-05-30 14:30:00,19.28,19.3,19.25,19.3,75100.0,12.2269,12.2396,12.2079,12.2396,75100.0
2012-05-30 14:35:00,19.3,19.31,19.29,19.29,31700.0,12.2396,12.2459,12.2332,12.2332,31700.0
2012-05-30 14:40:00,19.3,19.3,19.29,19.3,28400.0,12.2396,12.2396,12.2332,12.2396,28400.0
2012-05-30 14:45:00,19.3,19.31,19.28,19.28,26300.0,12.2396,12.2459,12.2269,12.2269,26300.0
2012-05-30 14:50:00,19.29,19.29,19.25,19.25,56400.0,12.2332,12.2332,12.2079,12.2079,56400.0
2012-05-30 14:55:00,19.25,19.28,19.25,19.27,22700.0,12.2079,12.2269,12.2079,12.2205,22700.0
2012-05-30 15:00:00,19.27,19.28,19.23,19.23,37300.0,12.2205,12.2269,12.1952,12.1952,37300.0
2012-05-30 15:05:00,19.23,19.24,19.2,19.21,69000.0,12.1952,12.2015,12.1761,12.1825,69000.0
2012-05-30 15:10:00,19.22,19.22,19.16,19.17,38100.0,12.1888,12.1888,12.1508,12.1571,38100.0
2012-05-30 15:15:00,19.17,19.22,19.15,19.22,57000.0,12.1571,12.1888,12.1444,12.1888,57000.0
2012-05-30 15:20:00,19.21,19.24,19.18,19.24,58100.0,12.1825,12.2015,12.1635,12.2015,58100.0
2012-05-30 15:25:00,19.25,19.3,19.23,19.26,98300.0,12.2079,12.2396,12.1952,12.2142,98300.0
2012-05-30 15:30:00,19.26,19.27,19.23,19.25,76000.0,12.2142,12.2205,12.1952,12.2079,76000.0
2012-05-30 15:35:00,19.24,19.27,19.23,19.26,58900.0,12.2015,12.2205,12.1952,12.2142,58900.0
2012-05-30 15:40:00,19.26,19.26,19.2,19.21,68600.0,12.2142,12.2142,12.1761,12.1825,68600.0
2012-05-30 15:45:00,19.21,19.27,19.2,19.24,169600.0,12.1825,12.2205,12.1761,12.2015,169600.0
2012-05-30 15:50:00,19.24,19.28,19.22,19.22,153200.0,12.2015,12.2269,12.1888,12.1888,153200.0
2012-05-30 15:55:00,19.21,19.24,19.2,19.21,209500.0,12.1825,12.2015,12.1761,12.1825,209500.0
2012-05-31 09:30:00,19.14,19.2,19.09,19.15,83400.0,12.1381,12.1761,12.1064,12.1444,83400.0
2012-05-31 09:35:00,19.15,19.19,19.05,19.05,53100.0,12.1444,12.1698,12.081,12.081,53100.0
2012-05-31 09:40:00,19.06,19.08,18.94,18.94,100800.0,12.0874,12.1,12.0113,12.0113,100800.0
2012-05-31 09:45:00,18.94,18.98,18.86,18.88,98600.0,12.0113,12.0366,11.9605,11.9732,98600.0
2012-05-31 09:50:00,18.87,18.9,18.79,18.81,69500.0,11.9669,11.9859,11.9161,11.9288,69500.0
2012-05-31 09:55:00,18.81,18.85,18.8,18.85,59100.0,11.9288,11.9542,11.9225,11.9542,59100.0
2012-05-31 10:00:00,18.85,18.87,18.82,18.84,59300.0,11.9542,11.9669,11.9352,11.9478,59300.0
2012-05-31 10:05:00,18.84,18.87,18.83,18.85,43800.0,11.9478,11.9669,11.9415,11.9542,43800.0
2012-05-31 10:10:00,18.85,18.85,18.8,18.8,58100.0,11.9542,11.9542,11.9225,11.9225,58100.0
2012-05-31 10:15:00,18.81,18.92,18.81,18.91,35100.0,11.9288,11.9986,11.9288,11.9922,35100.0
2012-05-31 10:20:00,18.91,18.94,18.89,18.89,46700.0,11.9922,12.0113,11.9796,11.9796,46700.0
2012-05-31 10:25:00,18.89,18.91,18.87,18.91,49800.0,11.9796,11.9922,11.9669,11.9922,49800.0
2012-05-31 10:30:00,18.91,18.96,18.9,18.95,49400.0,11.9922,12.0239,11.9859,12.0176,49400.0
2012-05-31 10:35:00,18.96,18.97,18.9,18.9,30100.0,12.0239,12.0303,11.9859,11.9859,30100.0
2012-05-31 10:40:00,18.9,18.9,18.84,18.85,27100.0,11.9859,11.9859,11.9478,11.9542,27100.0
2012-05-31 10:45:00,18.85,18.86,18.78,18.81,46600.0,11.9542,11.9605,11.9098,11.9288,46600.0
2012-05-31 10:50:00,18.8,18.84,18.79,18.8,39300.0,11.9225,11.9478,11.9161,11.9225,39300.0
2012-05-31 10:55:00,18.8,18.86,18.79,18.82,130800.0,11.9225,11.9605,11.9161,11.9352,130800.0
2012-05-31 11:00:00,18.81,18.82,18.71,18.71,129600.0,11.9288,11.9352,11.8654,11.8654,129600.0
2012-05-31 11:05:00,18.72,18.72,18.69,18.69,59200.0,11.8717,11.8717,11.8527,11.8527,59200.0
2012-05-31 11:10:00,18.69,18.75,18.66,18.72,57000.0,11.8527,11.8908,11.8337,11.8717,57000.0
2012-05-31 11:15:00,18.73,18.74,18.69,18.69,62700.0,11.8781,11.8844,11.8527,11.8527,62700.0
2012-05-31 11:20:00,18.7,18.71,18.67,18.71,67700.0,11.8591,11.8654,11.84,11.8654,67700.0
2012-05-31 11:25:00,18.71,18.72,18.69,18.71,45300.0,11.8654,11.8717,11.8527,11.8654,45300.0
2012-05-31 11:30:00,18.71,18.76,18.7,18.76,50700.0,11.8654,11.8971,11.8591,11.8971,50700.0
2012-05-31 11:35:00,18.76,18.76,18.73,18.75,29900.0,11.8971,11.8971,11.8781,11.8908,29900.0
2012-05-31 11:40:00,18.74,18.75,18.73,18.74,28200.0,11.8844,11.8908,11.8781,11.8844,28200.0
2012-05-31 11:45:00,18.74,18.74,18.68,18.68,24800.0,11.8844,11.8844,11.8464,11.8464,24800.0
2012-05-31 11:50:00,18.68,18.7,18.67,18.69,36900.0,11.8464,11.8591,11.84,11.8527,36900.0
2012-05-31 11:55:00,18.69,18.69,18.68,18.69,20100.0,11.8527,11.8527,11.8464,11.8527,20100.0
2012-05-31 12:00:00,18.69,18.71,18.66,18.7,46200.0,11.8527,11.8654,11.8337,11.8591,46200.0
2012-05-31 12:05:00,18.7,18.77,18.7,18.76,47100.0,11.8591,11.9035,11.8591,11.8971,47100.0
2012-05-31 12:10:00,18.76,18.78,18.74,18.75,177200.0,11.8971,11.9098,11.8844,11.8908,177200.0
2012-05-31 12:15:00,18.75,18.76,18.73,18.75,27700.0,11.8908,11.8971,11.8781,11.8908,27700.0
2012-05-31 12:20:00,18.73,18.8,18.73,18.76,112800.0,11.8781,11.9225,11.8781,11.8971,112800.0
2012-05-31 12:25:00,18.76,18.82,18.76,18.8,76400.0,11.8971,11.9352,11.8971,11.9225,76400.0
2012-05-31 12:30:00,18.8,18.83,18.79,18.82,252300.0,11.9225,11.9415,11.9161,11.9352,252300.0
2012-05-31 12:35:00,18.83,18.84,18.78,18.79,77300.0,11.9415,11.9478,11.9098,11.9161,77300.0
2012-05-31 12:40:00,18.79,18.79,18.76,18.78,18400.0,11.9161,11.9161,11.8971,11.9098,18400.0
2012-05-31 12:45:00,18.77,18.81,18.76,18.81,39900.0,11.9035,11.9288,11.8971,11.9288,39900.0
2012-05-31 12:50:00,18.82,18.83,18.79,18.8,18600.0,11.9352,11.9415,11.9161,11.9225,18600.0
2012-05-31 12:55:00,18.8,18.8,18.77,18.78,40100.0,11.9225,11.9225,11.9035,11.9098,40100.0
2012-05-31 13:00:00,18.78,18.83,18.77,18.83,29800.0,11.9098,11.9415,11.9035,11.9415,29800.0
2012-05-31 13:05:00,18.83,18.85,18.8,18.82,108900.0,11.9415,11.9542,11.9225,11.9352,108900.0
2012-05-31 13:10:00,18.82,18.82,18.79,18.8,34600.0,11.9352,11.9352,11.9161,11.9225,34600.0
2012-05-31 13:15:00,18.81,18.82,18.79,18.8,37700.0,11.9288,11.9352,11.9161,11.9225,37700.0
2012-05-31 13:20:00,18.8,18.81,18.75,18.76,72500.0,11.9225,11.9288,11.8908,11.8971,72500.0
2012-05-31 13:25:00,18.75,18.76,18.73,18.73,46700.0,11.8908,11.8971,11.8781,11.8781,46700.0
2012-05-31 13:30:00,18.74,18.75,18.73,18.74,47600.0,11.8844,11.8908,11.8781,11.8844,47600.0
2012-05-31 13:35:00,18.74,18.74,18.66,18.66,78300.0,11.8844,11.8844,11.8337,11.8337,78300.0
2012-05-31 13:40:00,18.67,18.67,18.64,18.65,72600.0,11.84,11.84,11.821,11.8273,72600.0
2012-05-31 13:45:00,18.65,18.66,18.61,18.62,45300.0,11.8273,11.8337,11.802,11.8083,45300.0
2012-05-31 13:50:00,18.62,18.63,18.59,18.61,58200.0,11.8083,11.8147,11.7893,11.802,58200.0
2012-05-31 13:55:00,18.61,18.62,18.6,18.61,26700.0,11.802,11.8083,11.7956,11.802,26700.0
2012-05-31 14:00:00,18.61,18.67,18.61,18.67,54900.0,11.802,11.84,11.802,11.84,54900.0
2012-05-31 14:05:00,18.68,18.69,18.67,18.69,45000.0,11.8464,11.8527,11.84,11.8527,45000.0
2012-05-31 14:10:00,18.7,18.72,18.67,18.68,50200.0,11.8591,11.8717,11.84,11.8464,50200.0
2012-05-31 14:15:00,18.68,18.7,18.67,18.67,44600.0,11.8464,11.8591,11.84,11.84,44600.0
2012-05-31 14:20:00,18.67,18.67,18.63,18.65,49200.0,11.84,11.84,11.8147,11.8273,49200.0
2012-05-31 14:25:00,18.66,18.71,18.65,18.67,51200.0,11.8337,11.8654,11.8273,11.84,51200.0
2012-05-31 14:30:00,18.68,18.73,18.66,18.71,60000.0,11.8464,11.8781,11.8337,11.8654,60000.0
2012-05-31 14:35:00,18.71,18.74,18.71,18.72,52400.0,11.8654,11.8844,11.8654,11.8717,52400.0
2012-05-31 14:40:00,18.71,18.75,18.7,18.73,42900.0,11.8654,11.8908,11.8591,11.8781,42900.0
2012-05-31 14:45:00,18.73,18.73,18.7,18.7,29200.0,11.8781,11.8781,11.8591,11.8591,29200.0
2012-05-31 14:50:00,18.7,18.71,18.68,18.69,47900.0,11.8591,11.8654,11.8464,11.8527,47900.0
2012-05-31 14:55:00,18.69,18.73,18.68,18.71,40000.0,11.8527,11.8781,11.8464,11.8654,40000.0
2012-05-31 15:00:00,18.72,18.72,18.68,18.68,43800.0,11.8717,11.8717,11.8464,11.8464,43800.0
2012-05-31 15:05:00,18.68,18.74,18.68,18.74,45600.0,11.8464,11.8844,11.8464,11.8844,45600.0
2012-05-31 15:10:00,18.74,18.79,18.74,18.78,86900.0,11.8844,11.9161,11.8844,11.9098,86900.0
2012-05-31 15:15:00,18.78,18.8,18.78,18.78,73900.0,11.9098,11.9225,11.9098,11.9098,73900.0
2012-05-31 15:20:00,18.77,18.81,18.77,18.8,42200.0,11.9035,11.9288,11.9035,11.9225,42200.0
2012-05-31 15:25:00,18.81,18.87,18.8,18.86,83900.0,11.9288,11.9669,11.9225,11.9605,83900.0
2012-05-31 15:30:00,18.86,18.86,18.83,18.84,70200.0,11.9605,11.9605,11.9415,11.9478,70200.0
2012-05-31 15:35:00,18.84,18.87,18.83,18.86,88700.0,11.9478,11.9669,11.9415,11.9605,88700.0
2012-05-31 15:40:00,18.86,18.87,18.85,18.87,62000.0,11.9605,11.9669,11.9542,11.9669,62000.0
2012-05-31 15:45:00,18.86,18.87,18.75,18.75,186800.0,11.9605,11.9669,11.8908,11.8908,186800.0
2012-05-31 15:50:00,18.75,18.78,18.73,18.73,202400.0,11.8908,11.9098,11.8781,11.8781,202400.0
2012-05-31 15:55:00,18.73,18.76,18.71,18.72,363200.0,11.8781,11.8971,11.8654,11.8717,363200.0
2012-06-01 09:30:00,18.29,18.49,18.24,18.39,329900.0,11.599,11.7259,11.5673,11.6625,329900.0
2012-06-01 09:35:00,18.38,18.4,18.34,18.35,152500.0,11.6561,11.6688,11.6308,11.6371,152500.0
2012-06-01 09:40:00,18.36,18.39,18.35,18.35,66300.0,11.6434,11.6625,11.6371,11.6371,66300.0
2012-06-01 09:45:00,18.35,18.41,18.35,18.4,105900.0,11.6371,11.6751,11.6371,11.6688,105900.0
2012-06-01 09:50:00,18.41,18.48,18.4,18.48,81900.0,11.6751,11.7195,11.6688,11.7195,81900.0
2012-06-01 09:55:00,18.48,18.48,18.41,18.47,59100.0,11.7195,11.7195,11.6751,11.7132,59100.0
2012-06-01 10:00:00,18.47,18.53,18.46,18.53,91900.0,11.7132,11.7512,11.7069,11.7512,91900.0
2012-06-01 10:05:00,18.53,18.55,18.46,18.55,118900.0,11.7512,11.7639,11.7069,11.7639,118900.0
2012-06-01 10:10:00,18.55,18.55,18.49,18.5,76500.0,11.7639,11.7639,11.7259,11.7322,76500.0
2012-06-01 10:15:00,18.5,18.53,18.48,18.5,95200.0,11.7322,11.7512,11.7195,11.7322,95200.0
2012-06-01 10:20:00,18.51,18.52,18.47,18.51,53800.0,11.7386,11.7449,11.7132,11.7386,53800.0
2012-06-01 10:25:00,18.5,18.51,18.46,18.48,40900.0,11.7322,11.7386,11.7069,11.7195,40900.0
2012-06-01 10:30:00,18.48,18.52,18.45,18.52,86400.0,11.7195,11.7449,11.7005,11.7449,86400.0
2012-06-01 10:35:00,18.51,18.52,18.48,18.5,49500.0,11.7386,11.7449,11.7195,11.7322,49500.0
2012-06-01 10:40:00,18.5,18.51,18.48,18.5,40200.0,11.7322,11.7386,11.7195,11.7322,40200.0
2012-06-01 10:45:00,18.5,18.55,18.5,18.54,57300.0,11.7322,11.7639,11.7322,11.7576,57300.0
2012-06-01 10:50:00,18.54,18.54,18.52,18.52,40700.0,11.7576,11.7576,11.7449,11.7449,40700.0
2012-06-01 10:55:00,18.53,18.54,18.49,18.5,65700.0,11.7512,11.7576,11.7259,11.7322,65700.0
2012-06-01 11:00:00,18.51,18.52,18.47,18.51,83600.0,11.7386,11.7449,11.7132,11.7386,83600.0
2012-06-01 11:05:00,18.51,18.51,18.47,18.48,83800.0,11.7386,11.7386,11.7132,11.7195,83800.0
2012-06-01 11:10:00,18.48,18.49,18.43,18.48,94300.0,11.7195,11.7259,11.6878,11.7195,94300.0
2012-06-01 11:15:00,18.49,18.52,18.47,18.5,76400.0,11.7259,11.7449,11.7132,11.7322,76400.0
2012-06-01 11:20:00,18.49,18.53,18.49,18.53,48500.0,11.7259,11.7512,11.7259,11.7512,48500.0
2012-06-01 11:25:00,18.53,18.6,18.53,18.58,231800.0,11.7512,11.7956,11.7512,11.783,231800.0
2012-06-01 11:30:00,18.58,18.6,18.54,18.54,171900.0,11.783,11.7956,11.7576,11.7576,171900.0
2012-06-01 11:35:00,18.54,18.58,18.53,18.56,54500.0,11.7576,11.783,11.7512,11.7703,54500.0
2012-06-01 11:40:00,18.56,18.58,18.55,18.58,58000.0,11.7703,11.783,11.7639,11.783,58000.0
2012-06-01 11:45:00,18.58,18.6,18.56,18.56,55300.0,11.783,11.7956,11.7703,11.7703,55300.0
2012-06-01 11:50:00,18.56,18.59,18.54,18.54,46600.0,11.7703,11.7893,11.7576,11.7576,46600.0
2012-06-01 11:55:00,18.54,18.58,18.53,18.57,87400.0,11.7576,11.783,11.7512,11.7766,87400.0
2012-06-01 12:00:00,18.57,18.57,18.49,18.5,52500.0,11.7766,11.7766,11.7259,11.7322,52500.0
2012-06-01 12:05:00,18.5,18.54,18.5,18.52,29200.0,11.7322,11.7576,11.7322,11.7449,29200.0
2012-06-01 12:10:00,18.52,18.56,18.5,18.55,32200.0,11.7449,11.7703,11.7322,11.7639,32200.0
2012-06-01 12:15:00,18.55,18.57,18.54,18.54,26200.0,11.7639,11.7766,11.7576,11.7576,26200.0
2012-06-01 12:20:00,18.54,18.54,18.49,18.52,49200.0,11.7576,11.7576,11.7259,11.7449,49200.0
2012-06-01 12:25:00,18.52,18.52,18.46,18.48,55500.0,11.7449,11.7449,11.7069,11.7195,55500.0
2012-06-01 12:30:00,18.47,18.48,18.43,18.43,44700.0,11.7132,11.7195,11.6878,11.6878,44700.0
2012-06-01 12:35:00,18.44,18.46,18.41,18.42,41200.0,11.6942,11.7069,11.6751,11.6815,41200.0
2012-06-01 12:40:00,18.42,18.44,18.4,18.4,34800.0,11.6815,11.6942,11.6688,11.6688,34800.0
2012-06-01 12:45:00,18.41,18.46,18.41,18.45,30800.0,11.6751,11.7069,11.6751,11.7005,30800.0
2012-06-01 12:50:00,18.45,18.5,18.45,18.47,28200.0,11.7005,11.7322,11.7005,11.7132,28200.0
2012-06-01 12:55:00,18.47,18.49,18.44,18.45,34600.0,11.7132,11.7259,11.6942,11.7005,34600.0
2012-06-01 13:00:00,18.44,18.44,18.4,18.41,41700.0,11.6942,11.6942,11.6688,11.6751,41700.0
2012-06-01 13:05:00,18.41,18.43,18.37,18.37,96600.0,11.6751,11.6878,11.6498,11.6498,96600.0
2012-06-01 13:10:00,18.37,18.38,18.35,18.35,239900.0,11.6498,11.6561,11.6371,11.6371,239900.0
2012-06-01 13:15:00,18.36,18.38,18.35,18.36,48000.0,11.6434,11.6561,11.6371,11.6434,48000.0
2012-06-01 13:20:00,18.36,18.37,18.34,18.35,40000.0,11.6434,11.6498,11.6308,11.6371,40000.0
2012-06-01 13:25:00,18.35,18.36,18.32,18.32,26700.0,11.6371,11.6434,11.6181,11.6181,26700.0
2012-06-01 13:30:00,18.32,18.33,18.28,18.28,129500.0,11.6181,11.6244,11.5927,11.5927,129500.0
2012-06-01 13:35:00,18.29,18.3,18.27,18.27,80100.0,11.599,11.6054,11.5864,11.5864,80100.0
2012-06-01 13:40:00,18.27,18.31,18.26,18.31,59400.0,11.5864,11.6117,11.58,11.6117,59400.0
2012-06-01 13:45:00,18.31,18.32,18.29,18.32,73600.0,11.6117,11.6181,11.599,11.6181,73600.0
2012-06-01 13:50:00,18.31,18.32,18.3,18.3,37800.0,11.6117,11.6181,11.6054,11.6054,37800.0
2012-06-01 13:55:00,18.3,18.35,18.3,18.34,82900.0,11.6054,11.6371,11.6054,11.6308,82900.0
2012-06-01 14:00:00,18.34,18.35,18.28,18.29,69900.0,11.6308,11.6371,11.5927,11.599,69900.0
2012-06-01 14:05:00,18.29,18.29,18.21,18.24,232000.0,11.599,11.599,11.5483,11.5673,232000.0
2012-06-01 14:10:00,18.23,18.23,18.18,18.18,162700.0,11.561,11.561,11.5293,11.5293,162700.0
2012-06-01 14:15:00,18.19,18.23,18.18,18.23,76300.0,11.5356,11.561,11.5293,11.561,76300.0
2012-06-01 14:20:00,18.23,18.3,18.22,18.3,141200.0,11.561,11.6054,11.5547,11.6054,141200.0
2012-06-01 14:25:00,18.3,18.3,18.27,18.28,94900.0,11.6054,11.6054,11.5864,11.5927,94900.0
2012-06-01 14:30:00,18.28,18.33,18.28,18.33,64900.0,11.5927,11.6244,11.5927,11.6244,64900.0
2012-06-01 14:35:00,18.34,18.39,18.33,18.39,65400.0,11.6308,11.6625,11.6244,11.6625,65400.0
2012-06-01 14:40:00,18.39,18.42,18.37,18.42,42400.0,11.6625,11.6815,11.6498,11.6815,42400.0
2012-06-01 14:45:00,18.41,18.42,18.37,18.41,53000.0,11.6751,11.6815,11.6498,11.6751,53000.0
2012-06-01 14:50:00,18.41,18.43,18.4,18.4,43600.0,11.6751,11.6878,11.6688,11.6688,43600.0
2012-06-01 14:55:00,18.4,18.41,18.37,18.39,98000.0,11.6688,11.6751,11.6498,11.6625,98000.0
2012-06-01 15:00:00,18.39,18.42,18.38,18.39,113300.0,11.6625,11.6815,11.6561,11.6625,113300.0
2012-06-01 15:05:00,18.39,18.43,18.37,18.42,111100.0,11.6625,11.6878,11.6498,11.6815,111100.0
2012-06-01 15:10:00,18.42,18.44,18.39,18.39,126000.0,11.6815,11.6942,11.6625,11.6625,126000.0
2012-06-01 15:15:00,18.39,18.4,18.32,18.32,90500.0,11.6625,11.6688,11.6181,11.6181,90500.0
2012-06-01 15:20:00,18.33,18.34,18.31,18.32,60000.0,11.6244,11.6308,11.6117,11.6181,60000.0
2012-06-01 15:25:00,18.31,18.36,18.3,18.32,133400.0,11.6117,11.6434,11.6054,11.6181,133400.0
2012-06-01 15:30:00,18.33,18.35,18.29,18.32,177600.0,11.6244,11.6371,11.599,11.6181,177600.0
2012-06-01 15:35:00,18.32,18.34,18.3,18.32,141800.0,11.6181,11.6308,11.6054,11.6181,141800.0
2012-06-01 15:40:00,18.32,18.36,18.31,18.33,143100.0,11.6181,11.6434,11.6117,11.6244,143100.0
2012-06-01 15:45:00,18.32,18.34,18.31,18.34,148000.0,11.6181,11.6308,11.6117,11.6308,148000.0
2012-06-01 15:50:00,18.34,18.35,18.3,18.31,194800.0,11.6308,11.6371,11.6054,11.6117,194800.0
2012-06-01 15:55:00,18.32,18.32,18.3,18.31,353300.0,11.6181,11.6181,11.6054,11.6117,353300.0
2012-06-04 09:30:00,18.32,18.43,18.28,18.35,142300.0,11.6181,11.6878,11.5927,11.6371,142300.0
2012-06-04 09:35:00,18.34,18.36,18.31,18.32,71900.0,11.6308,11.6434,11.6117,11.6181,71900.0
2012-06-04 09:40:00,18.33,18.36,18.32,18.34,51700.0,11.6244,11.6434,11.6181,11.6308,51700.0
2012-06-04 09:45:00,18.34,18.35,18.31,18.35,140800.0,11.6308,11.6371,11.6117,11.6371,140800.0
2012-06-04 09:50:00,18.34,18.35,18.24,18.24,126300.0,11.6308,11.6371,11.5673,11.5673,126300.0
2012-06-04 09:55:00,18.24,18.26,18.22,18.26,46400.0,11.5673,11.58,11.5547,11.58,46400.0
2012-06-04 10:00:00,18.27,18.27,18.14,18.15,90800.0,11.5864,11.5864,11.5039,11.5103,90800.0
2012-06-04 10:05:00,18.15,18.15,18.09,18.1,87200.0,11.5103,11.5103,11.4722,11.4786,87200.0
2012-06-04 10:10:00,18.1,18.25,18.09,18.21,110200.0,11.4786,11.5737,11.4722,11.5483,110200.0
2012-06-04 10:15:00,18.21,18.28,18.2,18.25,140200.0,11.5483,11.5927,11.542,11.5737,140200.0
2012-06-04 10:20:00,18.26,18.32,18.22,18.27,107900.0,11.58,11.6181,11.5547,11.5864,107900.0
2012-06-04 10:25:00,18.27,18.3,18.24,18.26,105100.0,11.5864,11.6054,11.5673,11.58,105100.0
2012-06-04 10:30:00,18.26,18.26,18.19,18.19,58300.0,11.58,11.58,11.5356,11.5356,58300.0
2012-06-04 10:35:00,18.19,18.2,18.15,18.16,54900.0,11.5356,11.542,11.5103,11.5166,54900.0
2012-06-04 10:40:00,18.16,18.23,18.15,18.15,53800.0,11.5166,11.561,11.5103,11.5103,53800.0
2012-06-04 10:45:00,18.15,18.2,18.15,18.19,53700.0,11.5103,11.542,11.5103,11.5356,53700.0
2012-06-04 10:50:00,18.19,18.24,18.19,18.2,40800.0,11.5356,11.5673,11.5356,11.542,40800.0
2012-06-04 10:55:00,18.21,18.25,18.19,18.19,118400.0,11.5483,11.5737,11.5356,11.5356,118400.0
2012-06-04 11:00:00,18.19,18.23,18.17,18.18,238500.0,11.5356,11.561,11.5229,11.5293,238500.0
2012-06-04 11:05:00,18.19,18.19,18.16,18.19,85800.0,11.5356,11.5356,11.5166,11.5356,85800.0
2012-06-04 11:10:00,18.19,18.19,18.14,18.14,95500.0,11.5356,11.5356,11.5039,11.5039,95500.0
2012-06-04 11:15:00,18.14,18.16,18.07,18.07,83300.0,11.5039,11.5166,11.4595,11.4595,83300.0
2012-06-04 11:20:00,18.07,18.11,18.07,18.1,42400.0,11.4595,11.4849,11.4595,11.4786,42400.0
2012-06-04 11:25:00,18.1,18.11,18.03,18.04,75200.0,11.4786,11.4849,11.4342,11.4405,75200.0
2012-06-04 11:30:00,18.03,18.07,18.03,18.07,65800.0,11.4342,11.4595,11.4342,11.4595,65800.0
2012-06-04 11:35:00,18.06,18.07,18.03,18.06,80100.0,11.4532,11.4595,11.4342,11.4532,80100.0
2012-06-04 11:40:00,18.05,18.07,18.03,18.05,107200.0,11.4468,11.4595,11.4342,11.4468,107200.0
2012-06-04 11:45:00,18.05,18.08,18.04,18.07,80500.0,11.4468,11.4659,11.4405,11.4595,80500.0
2012-06-04 11:50:00,18.06,18.07,18.02,18.03,32000.0,11.4532,11.4595,11.4278,11.4342,32000.0
2012-06-04 11:55:00,18.04,18.08,18.03,18.06,124900.0,11.4405,11.4659,11.4342,11.4532,124900.0
2012-06-04 12:00:00,18.05,18.08,18.04,18.04,35600.0,11.4468,11.4659,11.4405,11.4405,35600.0
2012-06-04 12:05:00,18.04,18.07,18.03,18.03,33600.0,11.4405,11.4595,11.4342,11.4342,33600.0
2012-06-04 12:10:00,18.03,18.03,17.99,17.99,75900.0,11.4342,11.4342,11.4088,11.4088,75900.0
2012-06-04 12:15:00,17.99,18.0,17.98,17.99,41800.0,11.4088,11.4151,11.4025,11.4088,41800.0
2012-06-04 12:20:00,17.98,18.0,17.97,17.99,39200.0,11.4025,11.4151,11.3961,11.4088,39200.0
2012-06-04 12:25:00,17.99,17.99,17.95,17.95,43200.0,11.4088,11.4088,11.3834,11.3834,43200.0
2012-06-04 12:30:00,17.96,17.96,17.92,17.94,63300.0,11.3898,11.3898,11.3644,11.3771,63300.0
2012-06-04 12:35:00,17.94,17.97,17.92,17.95,57200.0,11.3771,11.3961,11.3644,11.3834,57200.0
2012-06-04 12:40:00,17.95,17.98,17.95,17.97,66100.0,11.3834,11.4025,11.3834,11.3961,66100.0
2012-06-04 12:45:00,17.97,18.0,17.96,17.98,111600.0,11.3961,11.4151,11.3898,11.4025,111600.0
2012-06-04 12:50:00,17.98,17.99,17.97,17.98,18300.0,11.4025,11.4088,11.3961,11.4025,18300.0
2012-06-04 12:55:00,17.98,18.02,17.98,18.0,34000.0,11.4025,11.4278,11.4025,11.4151,34000.0
2012-06-04 13:00:00,18.0,18.03,17.99,18.02,98300.0,11.4151,11.4342,11.4088,11.4278,98300.0
2012-06-04 13:05:00,18.03,18.03,17.98,18.0,105700.0,11.4342,11.4342,11.4025,11.4151,105700.0
2012-06-04 13:10:00,17.99,18.05,17.99,18.04,77700.0,11.4088,11.4468,11.4088,11.4405,77700.0
2012-06-04 13:15:00,18.05,18.09,18.01,18.01,206100.0,11.4468,11.4722,11.4215,11.4215,206100.0
2012-06-04 13:20:00,18.01,18.03,18.01,18.01,41300.0,11.4215,11.4342,11.4215,11.4215,41300.0
2012-06-04 13:25:00,18.02,18.06,18.0,18.05,19900.0,11.4278,11.4532,11.4151,11.4468,19900.0
2012-06-04 13:30:00,18.06,18.07,18.03,18.07,53400.0,11.4532,11.4595,11.4342,11.4595,53400.0
2012-06-04 13:35:00,18.06,18.14,18.06,18.13,90700.0,11.4532,11.5039,11.4532,11.4976,90700.0
2012-06-04 13:40:00,18.13,18.14,18.11,18.11,39600.0,11.4976,11.5039,11.4849,11.4849,39600.0
2012-06-04 13:45:00,18.11,18.12,18.07,18.08,26900.0,11.4849,11.4912,11.4595,11.4659,26900.0
2012-06-04 13:50:00,18.09,18.12,18.07,18.07,50000.0,11.4722,11.4912,11.4595,11.4595,50000.0
2012-06-04 13:55:00,18.07,18.1,18.04,18.08,35900.0,11.4595,11.4786,11.4405,11.4659,35900.0
2012-06-04 14:00:00,18.08,18.1,18.04,18.09,113700.0,11.4659,11.4786,11.4405,11.4722,113700.0
2012-06-04 14:05:00,18.09,18.1,18.07,18.1,55800.0,11.4722,11.4786,11.4595,11.4786,55800.0
2012-06-04 14:10:00,18.09,18.12,18.09,18.11,106500.0,11.4722,11.4912,11.4722,11.4849,106500.0
2012-06-04 14:15:00,18.11,18.18,18.1,18.14,114200.0,11.4849,11.5293,11.4786,11.5039,114200.0
2012-06-04 14:20:00,18.15,18.18,18.14,18.17,104800.0,11.5103,11.5293,11.5039,11.5229,104800.0
2012-06-04 14:25:00,18.18,18.22,18.16,18.19,221500.0,11.5293,11.5547,11.5166,11.5356,221500.0
2012-06-04 14:30:00,18.19,18.33,18.16,18.33,247000.0,11.5356,11.6244,11.5166,11.6244,247000.0
2012-06-04 14:35:00,18.32,18.41,18.32,18.35,320000.0,11.6181,11.6751,11.6181,11.6371,320000.0
2012-06-04 14:40:00,18.35,18.38,18.31,18.33,98600.0,11.6371,11.6561,11.6117,11.6244,98600.0
2012-06-04 14:45:00,18.33,18.38,18.32,18.34,118800.0,11.6244,11.6561,11.6181,11.6308,118800.0
2012-06-04 14:50:00,18.35,18.37,18.33,18.36,48800.0,11.6371,11.6498,11.6244,11.6434,48800.0
2012-06-04 14:55:00,18.36,18.37,18.32,18.34,109300.0,11.6434,11.6498,11.6181,11.6308,109300.0
2012-06-04 15:00:00,18.34,18.35,18.29,18.3,153300.0,11.6308,11.6371,11.599,11.6054,153300.0
2012-06-04 15:05:00,18.3,18.31,18.23,18.23,118600.0,11.6054,11.6117,11.561,11.561,118600.0
2012-06-04 15:10:00,18.23,18.23,18.19,18.19,55000.0,11.561,11.561,11.5356,11.5356,55000.0
2012-06-04 15:15:00,18.2,18.23,18.17,18.23,97200.0,11.542,11.561,11.5229,11.561,97200.0
2012-06-04 15:20:00,18.22,18.24,18.2,18.21,124700.0,11.5547,11.5673,11.542,11.5483,124700.0
2012-06-04 15:25:00,18.21,18.27,18.2,18.24,105600.0,11.5483,11.5864,11.542,11.5673,105600.0
2012-06-04 15:30:00,18.24,18.24,18.19,18.2,124700.0,11.5673,11.5673,11.5356,11.542,124700.0
2012-06-04 15:35:00,18.2,18.21,18.18,18.2,136100.0,11.542,11.5483,11.5293,11.542,136100.0
2012-06-04 15:40:00,18.2,18.21,18.15,18.19,433800.0,11.542,11.5483,11.5103,11.5356,433800.0
2012-06-04 15:45:00,18.19,18.22,18.17,18.18,464400.0,11.5356,11.5547,11.5229,11.5293,464400.0
2012-06-04 15:50:00,18.18,18.21,18.17,18.19,231800.0,11.5293,11.5483,11.5229,11.5356,231800.0
2012-06-04 15:55:00,18.19,18.23,18.19,18.21,436200.0,11.5356,11.561,11.5356,11.5483,436200.0
2012-06-05 09:30:00,18.19,18.29,18.18,18.23,79600.0,11.5356,11.599,11.5293,11.561,79600.0
2012-06-05 09:35:00,18.23,18.4,18.23,18.32,67600.0,11.561,11.6688,11.561,11.6181,67600.0
2012-06-05 09:40:00,18.31,18.43,18.31,18.42,87100.0,11.6117,11.6878,11.6117,11.6815,87100.0
2012-06-05 09:45:00,18.43,18.5,18.41,18.48,79000.0,11.6878,11.7322,11.6751,11.7195,79000.0
2012-06-05 09:50:00,18.48,18.54,18.47,18.51,111900.0,11.7195,11.7576,11.7132,11.7386,111900.0
2012-06-05 09:55:00,18.5,18.64,18.5,18.63,60600.0,11.7322,11.821,11.7322,11.8147,60600.0
2012-06-05 10:00:00,18.63,18.7,18.62,18.66,95700.0,11.8147,11.8591,11.8083,11.8337,95700.0
2012-06-05 10:05:00,18.65,18.74,18.61,18.7,113800.0,11.8273,11.8844,11.802,11.8591,113800.0
2012-06-05 10:10:00,18.7,18.73,18.69,18.7,80600.0,11.8591,11.8781,11.8527,11.8591,80600.0
2012-06-05 10:15:00,18.7,18.76,18.7,18.75,47400.0,11.8591,11.8971,11.8591,11.8908,47400.0
2012-06-05 10:20:00,18.75,18.81,18.74,18.81,45000.0,11.8908,11.9288,11.8844,11.9288,45000.0
2012-06-05 10:25:00,18.81,18.82,18.76,18.76,89400.0,11.9288,11.9352,11.8971,11.8971,89400.0
2012-06-05 10:30:00,18.77,18.85,18.76,18.85,111700.0,11.9035,11.9542,11.8971,11.9542,111700.0
2012-06-05 10:35:00,18.85,18.92,18.84,18.92,133400.0,11.9542,11.9986,11.9478,11.9986,133400.0
2012-06-05 10:40:00,18.92,18.95,18.89,18.95,192500.0,11.9986,12.0176,11.9796,12.0176,192500.0
2012-06-05 10:45:00,18.95,18.98,18.89,18.91,155400.0,12.0176,12.0366,11.9796,11.9922,155400.0
2012-06-05 10:50:00,18.91,18.92,18.86,18.86,211500.0,11.9922,11.9986,11.9605,11.9605,211500.0
2012-06-05 10:55:00,18.86,18.87,18.8,18.84,83800.0,11.9605,11.9669,11.9225,11.9478,83800.0
2012-06-05 11:00:00,18.83,18.85,18.82,18.84,104400.0,11.9415,11.9542,11.9352,11.9478,104400.0
2012-06-05 11:05:00,18.83,18.95,18.83,18.92,90600.0,11.9415,12.0176,11.9415,11.9986,90600.0
2012-06-05 11:10:00,18.92,19.01,18.92,19.01,130400.0,11.9986,12.0557,11.9986,12.0557,130400.0
2012-06-05 11:15:00,19.0,19.02,18.99,19.02,121900.0,12.0493,12.062,12.043,12.062,121900.0
2012-06-05 11:20:00,19.02,19.06,19.01,19.03,46100.0,12.062,12.0874,12.0557,12.0683,46100.0
2012-06-05 11:25:00,19.04,19.06,18.98,19.01,114600.0,12.0747,12.0874,12.0366,12.0557,114600.0
2012-06-05 11:30:00,19.0,19.04,18.98,18.99,76800.0,12.0493,12.0747,12.0366,12.043,76800.0
2012-06-05 11:35:00,18.99,19.01,18.92,18.95,105200.0,12.043,12.0557,11.9986,12.0176,105200.0
2012-06-05 11:40:00,18.95,18.98,18.9,18.9,116700.0,12.0176,12.0366,11.9859,11.9859,116700.0
2012-06-05 11:45:00,18.91,18.91,18.87,18.87,30200.0,11.9922,11.9922,11.9669,11.9669,30200.0
2012-06-05 11:50:00,18.87,18.88,18.84,18.87,99200.0,11.9669,11.9732,11.9478,11.9669,99200.0
2012-06-05 11:55:00,18.88,18.88,18.84,18.85,114700.0,11.9732,11.9732,11.9478,11.9542,114700.0
2012-06-05 12:00:00,18.85,18.92,18.84,18.88,75100.0,11.9542,11.9986,11.9478,11.9732,75100.0
2012-06-05 12:05:00,18.88,18.96,18.88,18.94,116000.0,11.9732,12.0239,11.9732,12.0113,116000.0
2012-06-05 12:10:00,18.93,18.96,18.93,18.93,40900.0,12.0049,12.0239,12.0049,12.0049,40900.0
2012-06-05 12:15:00,18.93,18.95,18.9,18.93,202600.0,12.0049,12.0176,11.9859,12.0049,202600.0
2012-06-05 12:20:00,18.95,18.98,18.94,18.95,200200.0,12.0176,12.0366,12.0113,12.0176,200200.0
2012-06-05 12:25:00,18.95,18.98,18.92,18.93,67200.0,12.0176,12.0366,11.9986,12.0049,67200.0
2012-06-05 12:30:00,18.94,18.99,18.94,18.98,124400.0,12.0113,12.043,12.0113,12.0366,124400.0
2012-06-05 12:35:00,18.97,18.97,18.92,18.95,37700.0,12.0303,12.0303,11.9986,12.0176,37700.0
2012-06-05 12:40:00,18.94,18.95,18.91,18.91,25100.0,12.0113,12.0176,11.9922,11.9922,25100.0
2012-06-05 12:45:00,18.91,18.91,18.87,18.87,23400.0,11.9922,11.9922,11.9669,11.9669,23400.0
2012-06-05 12:50:00,18.87,18.91,18.87,18.88,49000.0,11.9669,11.9922,11.9669,11.9732,49000.0
2012-06-05 12:55:00,18.88,18.9,18.87,18.89,35600.0,11.9732,11.9859,11.9669,11.9796,35600.0
2012-06-05 13:00:00,18.89,18.9,18.87,18.88,36700.0,11.9796,11.9859,11.9669,11.9732,36700.0
2012-06-05 13:05:00,18.87,18.88,18.83,18.83,34300.0,11.9669,11.9732,11.9415,11.9415,34300.0
2012-06-05 13:10:00,18.84,18.84,18.81,18.81,19900.0,11.9478,11.9478,11.9288,11.9288,19900.0
2012-06-05 13:15:00,18.81,18.82,18.75,18.75,79400.0,11.9288,11.9352,11.8908,11.8908,79400.0
2012-06-05 13:20:00,18.75,18.8,18.74,18.79,67400.0,11.8908,11.9225,11.8844,11.9161,67400.0
2012-06-05 13:25:00,18.79,18.81,18.75,18.77,57600.0,11.9161,11.9288,11.8908,11.9035,57600.0
2012-06-05 13:30:00,18.77,18.78,18.74,18.75,49100.0,11.9035,11.9098,11.8844,11.8908,49100.0
2012-06-05 13:35:00,18.75,18.77,18.72,18.72,99200.0,11.8908,11.9035,11.8717,11.8717,99200.0
2012-06-05 13:40:00,18.73,18.85,18.72,18.85,331000.0,11.8781,11.9542,11.8717,11.9542,331000.0
2012-06-05 13:45:00,18.86,18.89,18.85,18.88,96300.0,11.9605,11.9796,11.9542,11.9732,96300.0
2012-06-05 13:50:00,18.88,18.96,18.87,18.94,305200.0,11.9732,12.0239,11.9669,12.0113,305200.0
2012-06-05 13:55:00,18.93,18.94,18.89,18.93,153200.0,12.0049,12.0113,11.9796,12.0049,153200.0
2012-06-05 14:00:00,18.93,19.01,18.9,19.01,184900.0,12.0049,12.0557,11.9859,12.0557,184900.0
2012-06-05 14:05:00,19.01,19.04,18.96,19.02,196400.0,12.0557,12.0747,12.0239,12.062,196400.0
2012-06-05 14:10:00,19.03,19.06,19.01,19.02,83200.0,12.0683,12.0874,12.0557,12.062,83200.0
2012-06-05 14:15:00,19.02,19.03,18.99,19.01,90600.0,12.062,12.0683,12.043,12.0557,90600.0
2012-06-05 14:20:00,19.01,19.04,19.0,19.04,61800.0,12.0557,12.0747,12.0493,12.0747,61800.0
2012-06-05 14:25:00,19.04,19.06,19.02,19.02,65100.0,12.0747,12.0874,12.062,12.062,65100.0
2012-06-05 14:30:00,19.02,19.03,19.0,19.01,63000.0,12.062,12.0683,12.0493,12.0557,63000.0
2012-06-05 14:35:00,19.01,19.02,19.0,19.01,63800.0,12.0557,12.062,12.0493,12.0557,63800.0
2012-06-05 14:40:00,19.01,19.04,19.0,19.03,70600.0,12.0557,12.0747,12.0493,12.0683,70600.0
2012-06-05 14:45:00,19.02,19.08,19.0,19.08,141700.0,12.062,12.1,12.0493,12.1,141700.0
2012-06-05 14:50:00,19.08,19.1,19.05,19.07,64400.0,12.1,12.1127,12.081,12.0937,64400.0
2012-06-05 14:55:00,19.07,19.09,19.05,19.09,67500.0,12.0937,12.1064,12.081,12.1064,67500.0
2012-06-05 15:00:00,19.08,19.14,19.07,19.09,158000.0,12.1,12.1381,12.0937,12.1064,158000.0
2012-06-05 15:05:00,19.09,19.11,19.03,19.03,125400.0,12.1064,12.1191,12.0683,12.0683,125400.0
2012-06-05 15:10:00,19.02,19.03,18.98,19.02,133800.0,12.062,12.0683,12.0366,12.062,133800.0
2012-06-05 15:15:00,19.01,19.1,19.01,19.1,91000.0,12.0557,12.1127,12.0557,12.1127,91000.0
2012-06-05 15:20:00,19.1,19.12,19.09,19.11,80100.0,12.1127,12.1254,12.1064,12.1191,80100.0
2012-06-05 15:25:00,19.1,19.14,19.1,19.11,67100.0,12.1127,12.1381,12.1127,12.1191,67100.0
2012-06-05 15:30:00,19.12,19.18,19.1,19.18,145500.0,12.1254,12.1635,12.1127,12.1635,145500.0
2012-06-05 15:35:00,19.17,19.2,19.15,19.2,86400.0,12.1571,12.1761,12.1444,12.1761,86400.0
2012-06-05 15:40:00,19.19,19.25,19.18,19.23,199700.0,12.1698,12.2079,12.1635,12.1952,199700.0
2012-06-05 15:45:00,19.22,19.23,19.18,19.21,202900.0,12.1888,12.1952,12.1635,12.1825,202900.0
2012-06-05 15:50:00,19.21,19.24,19.19,19.21,313700.0,12.1825,12.2015,12.1698,12.1825,313700.0
2012-06-05 15:55:00,19.21,19.21,19.16,19.16,444500.0,12.1825,12.1825,12.1508,12.1508,444500.0
2012-06-06 09:30:00,19.27,19.48,19.25,19.42,162400.0,12.2205,12.3537,12.2079,12.3157,162400.0
2012-06-06 09:35:00,19.42,19.64,19.42,19.58,192900.0,12.3157,12.4552,12.3157,12.4171,192900.0
2012-06-06 09:40:00,19.58,19.77,19.58,19.69,166200.0,12.4171,12.5376,12.4171,12.4869,166200.0
2012-06-06 09:45:00,19.69,19.73,19.64,19.7,124100.0,12.4869,12.5123,12.4552,12.4932,124100.0
2012-06-06 09:50:00,19.7,19.79,19.69,19.78,287900.0,12.4932,12.5503,12.4869,12.544,287900.0
2012-06-06 09:55:00,19.78,19.78,19.6,19.6,113700.0,12.544,12.544,12.4298,12.4298,113700.0
2012-06-06 10:00:00,19.6,19.77,19.6,19.76,118700.0,12.4298,12.5376,12.4298,12.5313,118700.0
2012-06-06 10:05:00,19.76,19.85,19.76,19.79,180800.0,12.5313,12.5884,12.5313,12.5503,180800.0
2012-06-06 10:10:00,19.79,19.81,19.76,19.8,94200.0,12.5503,12.563,12.5313,12.5566,94200.0
2012-06-06 10:15:00,19.8,19.8,19.71,19.71,205400.0,12.5566,12.5566,12.4996,12.4996,205400.0
2012-06-06 10:20:00,19.72,19.72,19.67,19.71,106000.0,12.5059,12.5059,12.4742,12.4996,106000.0
2012-06-06 10:25:00,19.7,19.72,19.63,19.65,80900.0,12.4932,12.5059,12.4488,12.4615,80900.0
2012-06-06 10:30:00,19.64,19.7,19.63,19.69,93700.0,12.4552,12.4932,12.4488,12.4869,93700.0
2012-06-06 10:35:00,19.69,19.7,19.64,19.69,103900.0,12.4869,12.4932,12.4552,12.4869,103900.0
2012-06-06 10:40:00,19.69,19.75,19.68,19.74,57100.0,12.4869,12.5249,12.4805,12.5186,57100.0
2012-06-06 10:45:00,19.75,19.77,19.7,19.7,102000.0,12.5249,12.5376,12.4932,12.4932,102000.0
2012-06-06 10:50:00,19.7,19.72,19.7,19.7,39400.0,12.4932,12.5059,12.4932,12.4932,39400.0
2012-06-06 10:55:00,19.71,19.71,19.65,19.66,165400.0,12.4996,12.4996,12.4615,12.4679,165400.0
2012-06-06 11:00:00,19.67,19.7,19.63,19.64,130700.0,12.4742,12.4932,12.4488,12.4552,130700.0
2012-06-06 11:05:00,19.63,19.66,19.63,19.65,77400.0,12.4488,12.4679,12.4488,12.4615,77400.0
2012-06-06 11:10:00,19.65,19.7,19.64,19.65,71600.0,12.4615,12.4932,12.4552,12.4615,71600.0
2012-06-06 11:15:00,19.65,19.67,19.64,19.67,44800.0,12.4615,12.4742,12.4552,12.4742,44800.0
2012-06-06 11:20:00,19.67,19.72,19.66,19.69,53400.0,12.4742,12.5059,12.4679,12.4869,53400.0
2012-06-06 11:25:00,19.69,19.69,19.67,19.69,30800.0,12.4869,12.4869,12.4742,12.4869,30800.0
2012-06-06 11:30:00,19.68,19.69,19.64,19.66,63700.0,12.4805,12.4869,12.4552,12.4679,63700.0
2012-06-06 11:35:00,19.68,19.73,19.64,19.72,60500.0,12.4805,12.5123,12.4552,12.5059,60500.0
2012-06-06 11:40:00,19.72,19.74,19.71,19.73,44800.0,12.5059,12.5186,12.4996,12.5123,44800.0
2012-06-06 11:45:00,19.74,19.77,19.72,19.77,32100.0,12.5186,12.5376,12.5059,12.5376,32100.0
2012-06-06 11:50:00,19.77,19.77,19.74,19.75,31600.0,12.5376,12.5376,12.5186,12.5249,31600.0
2012-06-06 11:55:00,19.76,19.78,19.74,19.78,44600.0,12.5313,12.544,12.5186,12.544,44600.0
2012-06-06 12:00:00,19.78,19.79,19.76,19.77,33800.0,12.544,12.5503,12.5313,12.5376,33800.0
2012-06-06 12:05:00,19.77,19.8,19.77,19.78,27700.0,12.5376,12.5566,12.5376,12.544,27700.0
2012-06-06 12:10:00,19.78,19.78,19.76,19.78,23600.0,12.544,12.544,12.5313,12.544,23600.0
2012-06-06 12:15:00,19.78,19.8,19.77,19.79,36700.0,12.544,12.5566,12.5376,12.5503,36700.0
2012-06-06 12:20:00,19.78,19.8,19.75,19.76,67900.0,12.544,12.5566,12.5249,12.5313,67900.0
2012-06-06 12:25:00,19.76,19.79,19.75,19.78,33600.0,12.5313,12.5503,12.5249,12.544,33600.0
2012-06-06 12:30:00,19.78,19.82,19.77,19.82,38000.0,12.544,12.5693,12.5376,12.5693,38000.0
2012-06-06 12:35:00,19.82,19.82,19.79,19.79,37600.0,12.5693,12.5693,12.5503,12.5503,37600.0
2012-06-06 12:40:00,19.79,19.84,19.79,19.81,66300.0,12.5503,12.582,12.5503,12.563,66300.0
2012-06-06 12:45:00,19.82,19.83,19.8,19.83,28200.0,12.5693,12.5757,12.5566,12.5757,28200.0
2012-06-06 12:50:00,19.83,19.83,19.8,19.83,23200.0,12.5757,12.5757,12.5566,12.5757,23200.0
2012-06-06 12:55:00,19.82,19.83,19.77,19.8,74600.0,12.5693,12.5757,12.5376,12.5566,74600.0
2012-06-06 13:00:00,19.8,19.82,19.79,19.8,40900.0,12.5566,12.5693,12.5503,12.5566,40900.0
2012-06-06 13:05:00,19.8,19.81,19.8,19.8,10700.0,12.5566,12.563,12.5566,12.5566,10700.0
2012-06-06 13:10:00,19.81,19.81,19.8,19.81,24700.0,12.563,12.563,12.5566,12.563,24700.0
2012-06-06 13:15:00,19.81,19.81,19.8,19.81,22500.0,12.563,12.563,12.5566,12.563,22500.0
2012-06-06 13:20:00,19.8,19.83,19.79,19.81,72500.0,12.5566,12.5757,12.5503,12.563,72500.0
2012-06-06 13:25:00,19.8,19.82,19.8,19.8,36200.0,12.5566,12.5693,12.5566,12.5566,36200.0
2012-06-06 13:30:00,19.81,19.83,19.79,19.8,72200.0,12.563,12.5757,12.5503,12.5566,72200.0
2012-06-06 13:35:00,19.81,19.81,19.79,19.79,23000.0,12.563,12.563,12.5503,12.5503,23000.0
2012-06-06 13:40:00,19.8,19.82,19.79,19.82,64200.0,12.5566,12.5693,12.5503,12.5693,64200.0
2012-06-06 13:45:00,19.82,19.83,19.79,19.81,87100.0,12.5693,12.5757,12.5503,12.563,87100.0
2012-06-06 13:50:00,19.81,19.81,19.79,19.79,46400.0,12.563,12.563,12.5503,12.5503,46400.0
2012-06-06 13:55:00,19.79,19.8,19.74,19.76,70900.0,12.5503,12.5566,12.5186,12.5313,70900.0
2012-06-06 14:00:00,19.76,19.79,19.75,19.78,68700.0,12.5313,12.5503,12.5249,12.544,68700.0
2012-06-06 14:05:00,19.78,19.79,19.75,19.75,52700.0,12.544,12.5503,12.5249,12.5249,52700.0
2012-06-06 14:10:00,19.76,19.77,19.72,19.75,75800.0,12.5313,12.5376,12.5059,12.5249,75800.0
2012-06-06 14:15:00,19.76,19.77,19.71,19.76,96500.0,12.5313,12.5376,12.4996,12.5313,96500.0
2012-06-06 14:20:00,19.76,19.79,19.74,19.75,44300.0,12.5313,12.5503,12.5186,12.5249,44300.0
2012-06-06 14:25:00,19.74,19.79,19.73,19.79,46200.0,12.5186,12.5503,12.5123,12.5503,46200.0
2012-06-06 14:30:00,19.79,19.8,19.76,19.77,55900.0,12.5503,12.5566,12.5313,12.5376,55900.0
2012-06-06 14:35:00,19.78,19.8,19.77,19.77,36400.0,12.544,12.5566,12.5376,12.5376,36400.0
2012-06-06 14:40:00,19.77,19.79,19.76,19.79,34700.0,12.5376,12.5503,12.5313,12.5503,34700.0
2012-06-06 14:45:00,19.79,19.8,19.77,19.78,40400.0,12.5503,12.5566,12.5376,12.544,40400.0
2012-06-06 14:50:00,19.78,19.79,19.76,19.77,35100.0,12.544,12.5503,12.5313,12.5376,35100.0
2012-06-06 14:55:00,19.76,19.8,19.76,19.76,45800.0,12.5313,12.5566,12.5313,12.5313,45800.0
2012-06-06 15:00:00,19.76,19.8,19.76,19.79,59400.0,12.5313,12.5566,12.5313,12.5503,59400.0
2012-06-06 15:05:00,19.79,19.79,19.75,19.78,88400.0,12.5503,12.5503,12.5249,12.544,88400.0
2012-06-06 15:10:00,19.78,19.81,19.78,19.78,68000.0,12.544,12.563,12.544,12.544,68000.0
2012-06-06 15:15:00,19.78,19.79,19.74,19.75,76300.0,12.544,12.5503,12.5186,12.5249,76300.0
2012-06-06 15:20:00,19.75,19.76,19.7,19.72,75200.0,12.5249,12.5313,12.4932,12.5059,75200.0
2012-06-06 15:25:00,19.73,19.75,19.71,19.71,72200.0,12.5123,12.5249,12.4996,12.4996,72200.0
2012-06-06 15:30:00,19.71,19.76,19.71,19.75,94900.0,12.4996,12.5313,12.4996,12.5249,94900.0
2012-06-06 15:35:00,19.75,19.76,19.73,19.74,128900.0,12.5249,12.5313,12.5123,12.5186,128900.0
2012-06-06 15:40:00,19.73,19.8,19.73,19.79,149300.0,12.5123,12.5566,12.5123,12.5503,149300.0
2012-06-06 15:45:00,19.78,19.88,19.78,19.84,210500.0,12.544,12.6074,12.544,12.582,210500.0
2012-06-06 15:50:00,19.84,19.9,19.82,19.89,214800.0,12.582,12.6201,12.5693,12.6137,214800.0
2012-06-06 15:55:00,19.89,19.9,19.85,19.88,412500.0,12.6137,12.6201,12.5884,12.6074,412500.0
2012-06-07 09:30:00,19.03,19.12,18.55,18.56,1211700.0,12.0683,12.1254,11.7639,11.7703,1211700.0
2012-06-07 09:35:00,18.58,18.73,18.46,18.7,829100.0,11.783,11.8781,11.7069,11.8591,829100.0
2012-06-07 09:40:00,18.7,18.8,18.53,18.54,753300.0,11.8591,11.9225,11.7512,11.7576,753300.0
2012-06-07 09:45:00,18.55,18.71,18.54,18.69,715800.0,11.7639,11.8654,11.7576,11.8527,715800.0
2012-06-07 09:50:00,18.69,18.69,18.56,18.57,231500.0,11.8527,11.8527,11.7703,11.7766,231500.0
2012-06-07 09:55:00,18.57,18.63,18.43,18.47,460400.0,11.7766,11.8147,11.6878,11.7132,460400.0
2012-06-07 10:00:00,18.47,18.54,18.32,18.36,470500.0,11.7132,11.7576,11.6181,11.6434,470500.0
2012-06-07 10:05:00,18.35,18.49,18.34,18.39,294900.0,11.6371,11.7259,11.6308,11.6625,294900.0
2012-06-07 10:10:00,18.39,18.43,18.31,18.41,377800.0,11.6625,11.6878,11.6117,11.6751,377800.0
2012-06-07 10:15:00,18.41,18.42,18.31,18.31,345900.0,11.6751,11.6815,11.6117,11.6117,345900.0
2012-06-07 10:20:00,18.32,18.43,18.31,18.43,181900.0,11.6181,11.6878,11.6117,11.6878,181900.0
2012-06-07 10:25:00,18.43,18.49,18.37,18.45,314300.0,11.6878,11.7259,11.6498,11.7005,314300.0
2012-06-07 10:30:00,18.44,18.46,18.3,18.31,260500.0,11.6942,11.7069,11.6054,11.6117,260500.0
2012-06-07 10:35:00,18.31,18.32,18.24,18.29,266900.0,11.6117,11.6181,11.5673,11.599,266900.0
2012-06-07 10:40:00,18.29,18.36,18.27,18.31,167000.0,11.599,11.6434,11.5864,11.6117,167000.0
2012-06-07 10:45:00,18.32,18.34,18.21,18.22,158100.0,11.6181,11.6308,11.5483,11.5547,158100.0
2012-06-07 10:50:00,18.22,18.27,18.19,18.26,174500.0,11.5547,11.5864,11.5356,11.58,174500.0
2012-06-07 10:55:00,18.27,18.4,18.19,18.37,318700.0,11.5864,11.6688,11.5356,11.6498,318700.0
2012-06-07 11:00:00,18.36,18.37,18.28,18.29,139000.0,11.6434,11.6498,11.5927,11.599,139000.0
2012-06-07 11:05:00,18.3,18.34,18.25,18.32,213700.0,11.6054,11.6308,11.5737,11.6181,213700.0
2012-06-07 11:10:00,18.32,18.38,18.3,18.33,179500.0,11.6181,11.6561,11.6054,11.6244,179500.0
2012-06-07 11:15:00,18.33,18.35,18.29,18.32,115400.0,11.6244,11.6371,11.599,11.6181,115400.0
2012-06-07 11:20:00,18.32,18.39,18.31,18.37,129200.0,11.6181,11.6625,11.6117,11.6498,129200.0
2012-06-07 11:25:00,18.37,18.51,18.34,18.46,302100.0,11.6498,11.7386,11.6308,11.7069,302100.0
2012-06-07 11:30:00,18.46,18.59,18.46,18.59,401900.0,11.7069,11.7893,11.7069,11.7893,401900.0
2012-06-07 11:35:00,18.59,18.87,18.58,18.79,796100.0,11.7893,11.9669,11.783,11.9161,796100.0
2012-06-07 11:40:00,18.79,19.26,18.79,19.02,1777000.0,11.9161,12.2142,11.9161,12.062,1777000.0
2012-06-07 11:45:00,19.02,19.23,18.98,19.14,682800.0,12.062,12.1952,12.0366,12.1381,682800.0
2012-06-07 11:50:00,19.14,19.28,19.1,19.16,578300.0,12.1381,12.2269,12.1127,12.1508,578300.0
2012-06-07 11:55:00,19.16,19.17,18.93,19.09,539300.0,12.1508,12.1571,12.0049,12.1064,539300.0
2012-06-07 12:00:00,19.09,19.09,18.92,19.0,269600.0,12.1064,12.1064,11.9986,12.0493,269600.0
2012-06-07 12:05:00,18.99,19.0,18.77,18.8,389400.0,12.043,12.0493,11.9035,11.9225,389400.0
2012-06-07 12:10:00,18.81,18.87,18.76,18.87,296500.0,11.9288,11.9669,11.8971,11.9669,296500.0
2012-06-07 12:15:00,18.87,18.94,18.83,18.93,246800.0,11.9669,12.0113,11.9415,12.0049,246800.0
2012-06-07 12:20:00,18.93,19.08,18.92,19.04,320800.0,12.0049,12.1,11.9986,12.0747,320800.0
2012-06-07 12:25:00,19.03,19.1,19.0,19.1,124900.0,12.0683,12.1127,12.0493,12.1127,124900.0
2012-06-07 12:30:00,19.1,19.11,19.02,19.07,229300.0,12.1127,12.1191,12.062,12.0937,229300.0
2012-06-07 12:35:00,19.07,19.17,19.06,19.1,211300.0,12.0937,12.1571,12.0874,12.1127,211300.0
2012-06-07 12:40:00,19.1,19.14,19.08,19.08,212500.0,12.1127,12.1381,12.1,12.1,212500.0
2012-06-07 12:45:00,19.09,19.56,19.08,19.39,803300.0,12.1064,12.4044,12.1,12.2966,803300.0
2012-06-07 12:50:00,19.4,19.69,19.39,19.59,699500.0,12.303,12.4869,12.2966,12.4235,699500.0
2012-06-07 12:55:00,19.6,19.9,19.53,19.82,899700.0,12.4298,12.6201,12.3854,12.5693,899700.0
2012-06-07 13:00:00,19.81,19.82,19.61,19.69,666100.0,12.563,12.5693,12.4362,12.4869,666100.0
2012-06-07 13:05:00,19.69,20.0,19.66,19.86,584900.0,12.4869,12.6835,12.4679,12.5947,584900.0
2012-06-07 13:10:00,19.86,20.19,19.83,20.07,952200.0,12.5947,12.804,12.5757,12.7279,952200.0
2012-06-07 13:15:00,20.06,20.15,19.97,20.08,464100.0,12.7215,12.7786,12.6645,12.7342,464100.0
2012-06-07 13:20:00,20.07,20.19,20.0,20.19,446000.0,12.7279,12.804,12.6835,12.804,446000.0
2012-06-07 13:25:00,20.19,20.32,20.14,20.28,555400.0,12.804,12.8864,12.7723,12.8611,555400.0
2012-06-07 13:30:00,20.27,20.28,20.05,20.08,378600.0,12.8547,12.8611,12.7152,12.7342,378600.0
2012-06-07 13:35:00,20.08,20.09,19.97,20.0,282900.0,12.7342,12.7406,12.6645,12.6835,282900.0
2012-06-07 13:40:00,20.0,20.05,19.9,19.91,331800.0,12.6835,12.7152,12.6201,12.6264,331800.0
2012-06-07 13:45:00,19.91,19.94,19.83,19.87,200600.0,12.6264,12.6454,12.5757,12.601,200600.0
2012-06-07 13:50:00,19.87,19.87,19.69,19.74,380700.0,12.601,12.601,12.4869,12.5186,380700.0
2012-06-07 13:55:00,19.74,19.74,19.65,19.67,201900.0,12.5186,12.5186,12.4615,12.4742,201900.0
2012-06-07 14:00:00,19.67,19.74,19.62,19.67,216900.0,12.4742,12.5186,12.4425,12.4742,216900.0
2012-06-07 14:05:00,19.69,19.69,19.55,19.55,259400.0,12.4869,12.4869,12.3981,12.3981,259400.0
2012-06-07 14:10:00,19.55,19.7,19.55,19.69,305800.0,12.3981,12.4932,12.3981,12.4869,305800.0
2012-06-07 14:15:00,19.7,19.76,19.67,19.7,203700.0,12.4932,12.5313,12.4742,12.4932,203700.0
2012-06-07 14:20:00,19.71,19.71,19.63,19.64,124400.0,12.4996,12.4996,12.4488,12.4552,124400.0
2012-06-07 14:25:00,19.64,19.74,19.64,19.73,130600.0,12.4552,12.5186,12.4552,12.5123,130600.0
2012-06-07 14:30:00,19.73,19.73,19.63,19.63,147500.0,12.5123,12.5123,12.4488,12.4488,147500.0
2012-06-07 14:35:00,19.63,19.64,19.57,19.59,191900.0,12.4488,12.4552,12.4108,12.4235,191900.0
2012-06-07 14:40:00,19.59,19.65,19.57,19.6,133600.0,12.4235,12.4615,12.4108,12.4298,133600.0
2012-06-07 14:45:00,19.61,19.64,19.6,19.64,100200.0,12.4362,12.4552,12.4298,12.4552,100200.0
2012-06-07 14:50:00,19.64,19.71,19.62,19.71,168300.0,12.4552,12.4996,12.4425,12.4996,168300.0
2012-06-07 14:55:00,19.7,19.75,19.69,19.75,189900.0,12.4932,12.5249,12.4869,12.5249,189900.0
2012-06-07 15:00:00,19.75,19.77,19.69,19.7,202000.0,12.5249,12.5376,12.4869,12.4932,202000.0
2012-06-07 15:05:00,19.69,19.77,19.69,19.72,184200.0,12.4869,12.5376,12.4869,12.5059,184200.0
2012-06-07 15:10:00,19.73,19.74,19.65,19.66,199800.0,12.5123,12.5186,12.4615,12.4679,199800.0
2012-06-07 15:15:00,19.67,19.67,19.55,19.58,285300.0,12.4742,12.4742,12.3981,12.4171,285300.0
2012-06-07 15:20:00,19.57,19.59,19.49,19.58,302600.0,12.4108,12.4235,12.3601,12.4171,302600.0
2012-06-07 15:25:00,19.56,19.63,19.54,19.62,275200.0,12.4044,12.4488,12.3918,12.4425,275200.0
2012-06-07 15:30:00,19.61,19.73,19.6,19.71,354300.0,12.4362,12.5123,12.4298,12.4996,354300.0
2012-06-07 15:35:00,19.71,19.84,19.68,19.84,680400.0,12.4996,12.582,12.4805,12.582,680400.0
2012-06-07 15:40:00,19.81,19.89,19.79,19.79,609000.0,12.563,12.6137,12.5503,12.5503,609000.0
2012-06-07 15:45:00,19.78,19.89,19.75,19.78,780200.0,12.544,12.6137,12.5249,12.544,780200.0
2012-06-07 15:50:00,19.78,19.78,19.63,19.65,878400.0,12.544,12.544,12.4488,12.4615,878400.0
2012-06-07 15:55:00,19.65,19.72,19.64,19.71,1020100.0,12.4615,12.5059,12.4552,12.4996,1020100.0
2012-06-08 09:30:00,19.54,19.73,19.4,19.72,256500.0,12.491,12.6125,12.4015,12.6061,256500.0
2012-06-08 09:35:00,19.74,19.95,19.72,19.88,571600.0,12.6188,12.7531,12.6061,12.7083,571600.0
2012-06-08 09:40:00,19.89,20.0,19.78,19.99,201300.0,12.7147,12.7851,12.6444,12.7787,201300.0
2012-06-08 09:45:00,20.0,20.0,19.88,19.88,208500.0,12.7851,12.7851,12.7083,12.7083,208500.0
2012-06-08 09:50:00,19.88,19.88,19.77,19.84,303700.0,12.7083,12.7083,12.638,12.6828,303700.0
2012-06-08 09:55:00,19.84,19.88,19.73,19.77,315700.0,12.6828,12.7083,12.6125,12.638,315700.0
2012-06-08 10:00:00,19.78,19.83,19.75,19.83,113700.0,12.6444,12.6764,12.6252,12.6764,113700.0
2012-06-08 10:05:00,19.83,19.89,19.78,19.81,179100.0,12.6764,12.7147,12.6444,12.6636,179100.0
2012-06-08 10:10:00,19.82,19.85,19.79,19.79,97100.0,12.67,12.6892,12.6508,12.6508,97100.0
2012-06-08 10:15:00,19.79,19.84,19.76,19.8,103300.0,12.6508,12.6828,12.6316,12.6572,103300.0
2012-06-08 10:20:00,19.8,19.86,19.77,19.83,180800.0,12.6572,12.6956,12.638,12.6764,180800.0
2012-06-08 10:25:00,19.84,19.92,19.84,19.9,139200.0,12.6828,12.7339,12.6828,12.7211,139200.0
2012-06-08 10:30:00,19.91,19.92,19.88,19.92,92200.0,12.7275,12.7339,12.7083,12.7339,92200.0
2012-06-08 10:35:00,19.93,19.95,19.91,19.92,142100.0,12.7403,12.7531,12.7275,12.7339,142100.0
2012-06-08 10:40:00,19.92,20.01,19.9,20.01,208800.0,12.7339,12.7914,12.7211,12.7914,208800.0
2012-06-08 10:45:00,20.01,20.1,20.01,20.08,163500.0,12.7914,12.849,12.7914,12.8362,163500.0
2012-06-08 10:50:00,20.08,20.11,20.06,20.11,143600.0,12.8362,12.8554,12.8234,12.8554,143600.0
2012-06-08 10:55:00,20.11,20.11,20.0,20.0,169700.0,12.8554,12.8554,12.7851,12.7851,169700.0
2012-06-08 11:00:00,20.0,20.07,19.99,20.03,138500.0,12.7851,12.8298,12.7787,12.8042,138500.0
2012-06-08 11:05:00,20.03,20.03,19.97,19.97,101700.0,12.8042,12.8042,12.7659,12.7659,101700.0
2012-06-08 11:10:00,19.98,20.04,19.97,19.97,125100.0,12.7723,12.8106,12.7659,12.7659,125100.0
2012-06-08 11:15:00,19.98,20.04,19.97,20.0,189600.0,12.7723,12.8106,12.7659,12.7851,189600.0
2012-06-08 11:20:00,20.01,20.04,20.0,20.02,48100.0,12.7914,12.8106,12.7851,12.7978,48100.0
2012-06-08 11:25:00,20.02,20.07,20.0,20.06,163200.0,12.7978,12.8298,12.7851,12.8234,163200.0
2012-06-08 11:30:00,20.06,20.09,20.02,20.02,85300.0,12.8234,12.8426,12.7978,12.7978,85300.0
2012-06-08 11:35:00,20.03,20.04,20.0,20.0,80800.0,12.8042,12.8106,12.7851,12.7851,80800.0
2012-06-08 11:40:00,20.0,20.03,19.99,20.02,95800.0,12.7851,12.8042,12.7787,12.7978,95800.0
2012-06-08 11:45:00,20.03,20.03,20.0,20.0,57500.0,12.8042,12.8042,12.7851,12.7851,57500.0
2012-06-08 11:50:00,20.01,20.01,19.97,19.98,78100.0,12.7914,12.7914,12.7659,12.7723,78100.0
2012-06-08 11:55:00,19.98,19.99,19.95,19.96,65000.0,12.7723,12.7787,12.7531,12.7595,65000.0
2012-06-08 12:00:00,19.95,19.99,19.94,19.96,76300.0,12.7531,12.7787,12.7467,12.7595,76300.0
2012-06-08 12:05:00,19.96,20.0,19.96,20.0,159100.0,12.7595,12.7851,12.7595,12.7851,159100.0
2012-06-08 12:10:00,20.0,20.03,19.99,20.01,121300.0,12.7851,12.8042,12.7787,12.7914,121300.0
2012-06-08 12:15:00,20.01,20.02,19.98,20.01,38600.0,12.7914,12.7978,12.7723,12.7914,38600.0
2012-06-08 12:20:00,20.01,20.03,19.98,19.99,50200.0,12.7914,12.8042,12.7723,12.7787,50200.0
2012-06-08 12:25:00,19.99,20.05,19.99,20.05,46200.0,12.7787,12.817,12.7787,12.817,46200.0
2012-06-08 12:30:00,20.05,20.13,20.04,20.11,108600.0,12.817,12.8682,12.8106,12.8554,108600.0
2012-06-08 12:35:00,20.11,20.12,20.09,20.1,66100.0,12.8554,12.8618,12.8426,12.849,66100.0
2012-06-08 12:40:00,20.11,20.16,20.1,20.14,79200.0,12.8554,12.8873,12.849,12.8745,79200.0
2012-06-08 12:45:00,20.14,20.22,20.13,20.2,116300.0,12.8745,12.9257,12.8682,12.9129,116300.0
2012-06-08 12:50:00,20.2,20.2,20.14,20.18,39700.0,12.9129,12.9129,12.8745,12.9001,39700.0
2012-06-08 12:55:00,20.18,20.19,20.16,20.17,33600.0,12.9001,12.9065,12.8873,12.8937,33600.0
2012-06-08 13:00:00,20.18,20.31,20.18,20.29,195600.0,12.9001,12.9832,12.9001,12.9704,195600.0
2012-06-08 13:05:00,20.29,20.34,20.26,20.28,165300.0,12.9704,13.0024,12.9513,12.964,165300.0
2012-06-08 13:10:00,20.29,20.3,20.27,20.27,67300.0,12.9704,12.9768,12.9577,12.9577,67300.0
2012-06-08 13:15:00,20.27,20.29,20.25,20.26,85200.0,12.9577,12.9704,12.9449,12.9513,85200.0
2012-06-08 13:20:00,20.25,20.27,20.23,20.25,69400.0,12.9449,12.9577,12.9321,12.9449,69400.0
2012-06-08 13:25:00,20.25,20.25,20.2,20.2,49800.0,12.9449,12.9449,12.9129,12.9129,49800.0
2012-06-08 13:30:00,20.2,20.2,20.13,20.13,75600.0,12.9129,12.9129,12.8682,12.8682,75600.0
2012-06-08 13:35:00,20.13,20.17,20.1,20.11,154500.0,12.8682,12.8937,12.849,12.8554,154500.0
2012-06-08 13:40:00,20.11,20.13,20.05,20.1,179700.0,12.8554,12.8682,12.817,12.849,179700.0
2012-06-08 13:45:00,20.1,20.1,20.04,20.07,57800.0,12.849,12.849,12.8106,12.8298,57800.0
2012-06-08 13:50:00,20.08,20.11,20.05,20.07,63100.0,12.8362,12.8554,12.817,12.8298,63100.0
2012-06-08 13:55:00,20.08,20.08,20.03,20.03,49800.0,12.8362,12.8362,12.8042,12.8042,49800.0
2012-06-08 14:00:00,20.03,20.03,20.0,20.02,116200.0,12.8042,12.8042,12.7851,12.7978,116200.0
2012-06-08 14:05:00,20.02,20.12,20.02,20.12,99100.0,12.7978,12.8618,12.7978,12.8618,99100.0
2012-06-08 14:10:00,20.12,20.13,20.08,20.11,47700.0,12.8618,12.8682,12.8362,12.8554,47700.0
2012-06-08 14:15:00,20.11,20.11,20.04,20.05,85400.0,12.8554,12.8554,12.8106,12.817,85400.0
2012-06-08 14:20:00,20.04,20.11,20.04,20.1,47800.0,12.8106,12.8554,12.8106,12.849,47800.0
2012-06-08 14:25:00,20.1,20.11,20.05,20.05,60500.0,12.849,12.8554,12.817,12.817,60500.0
2012-06-08 14:30:00,20.05,20.09,20.01,20.09,97600.0,12.817,12.8426,12.7914,12.8426,97600.0
2012-06-08 14:35:00,20.1,20.11,20.07,20.09,68800.0,12.849,12.8554,12.8298,12.8426,68800.0
2012-06-08 14:40:00,20.09,20.12,20.08,20.12,53800.0,12.8426,12.8618,12.8362,12.8618,53800.0
2012-06-08 14:45:00,20.12,20.12,20.02,20.02,71300.0,12.8618,12.8618,12.7978,12.7978,71300.0
2012-06-08 14:50:00,20.02,20.02,19.99,20.0,88900.0,12.7978,12.7978,12.7787,12.7851,88900.0
2012-06-08 14:55:00,20.0,20.01,19.98,19.98,68700.0,12.7851,12.7914,12.7723,12.7723,68700.0
2012-06-08 15:00:00,19.98,19.99,19.94,19.97,90500.0,12.7723,12.7787,12.7467,12.7659,90500.0
2012-06-08 15:05:00,19.98,19.98,19.96,19.96,43800.0,12.7723,12.7723,12.7595,12.7595,43800.0
2012-06-08 15:10:00,19.96,20.01,19.96,20.0,85900.0,12.7595,12.7914,12.7595,12.7851,85900.0
2012-06-08 15:15:00,20.01,20.01,19.97,19.98,100700.0,12.7914,12.7914,12.7659,12.7723,100700.0
2012-06-08 15:20:00,19.98,19.98,19.95,19.95,155900.0,12.7723,12.7723,12.7531,12.7531,155900.0
2012-06-08 15:25:00,19.95,19.99,19.94,19.94,374900.0,12.7531,12.7787,12.7467,12.7467,374900.0
2012-06-08 15:30:00,19.95,19.97,19.92,19.96,150500.0,12.7531,12.7659,12.7339,12.7595,150500.0
2012-06-08 15:35:00,19.96,20.0,19.95,19.96,129700.0,12.7595,12.7851,12.7531,12.7595,129700.0
2012-06-08 15:40:00,19.96,20.0,19.95,19.95,108800.0,12.7595,12.7851,12.7531,12.7531,108800.0
2012-06-08 15:45:00,19.96,20.0,19.96,20.0,235800.0,12.7595,12.7851,12.7595,12.7851,235800.0
2012-06-08 15:50:00,20.0,20.0,19.96,19.97,365300.0,12.7851,12.7851,12.7595,12.7659,365300.0
2012-06-08 15:55:00,19.97,20.0,19.95,19.99,451800.0,12.7659,12.7851,12.7531,12.7787,451800.0
2012-06-11 09:30:00,20.13,20.24,20.05,20.17,95000.0,12.8682,12.9385,12.817,12.8937,95000.0
2012-06-11 09:35:00,20.17,20.19,20.09,20.13,77700.0,12.8937,12.9065,12.8426,12.8682,77700.0
2012-06-11 09:40:00,20.12,20.19,20.05,20.05,67100.0,12.8618,12.9065,12.817,12.817,67100.0
2012-06-11 09:45:00,20.05,20.24,20.05,20.21,116800.0,12.817,12.9385,12.817,12.9193,116800.0
2012-06-11 09:50:00,20.22,20.38,20.21,20.32,232300.0,12.9257,13.028,12.9193,12.9896,232300.0
2012-06-11 09:55:00,20.3,20.44,20.3,20.39,195300.0,12.9768,13.0663,12.9768,13.0344,195300.0
2012-06-11 10:00:00,20.39,20.41,20.31,20.32,105300.0,13.0344,13.0471,12.9832,12.9896,105300.0
2012-06-11 10:05:00,20.33,20.37,20.2,20.3,149400.0,12.996,13.0216,12.9129,12.9768,149400.0
2012-06-11 10:10:00,20.3,20.31,20.24,20.25,260200.0,12.9768,12.9832,12.9385,12.9449,260200.0
2012-06-11 10:15:00,20.25,20.27,20.19,20.19,119000.0,12.9449,12.9577,12.9065,12.9065,119000.0
2012-06-11 10:20:00,20.19,20.24,20.13,20.13,120800.0,12.9065,12.9385,12.8682,12.8682,120800.0
2012-06-11 10:25:00,20.13,20.16,20.13,20.15,290800.0,12.8682,12.8873,12.8682,12.8809,290800.0
2012-06-11 10:30:00,20.14,20.22,20.09,20.21,142500.0,12.8745,12.9257,12.8426,12.9193,142500.0
2012-06-11 10:35:00,20.21,20.28,20.2,20.28,63300.0,12.9193,12.964,12.9129,12.964,63300.0
2012-06-11 10:40:00,20.28,20.3,20.23,20.23,135000.0,12.964,12.9768,12.9321,12.9321,135000.0
2012-06-11 10:45:00,20.23,20.23,20.15,20.15,46600.0,12.9321,12.9321,12.8809,12.8809,46600.0
2012-06-11 10:50:00,20.15,20.15,20.08,20.13,79400.0,12.8809,12.8809,12.8362,12.8682,79400.0
2012-06-11 10:55:00,20.13,20.13,20.06,20.06,158900.0,12.8682,12.8682,12.8234,12.8234,158900.0
2012-06-11 11:00:00,20.06,20.07,19.97,19.97,152500.0,12.8234,12.8298,12.7659,12.7659,152500.0
2012-06-11 11:05:00,19.97,20.02,19.97,20.02,82600.0,12.7659,12.7978,12.7659,12.7978,82600.0
2012-06-11 11:10:00,20.02,20.06,19.95,19.96,92300.0,12.7978,12.8234,12.7531,12.7595,92300.0
2012-06-11 11:15:00,19.96,20.01,19.94,19.97,63400.0,12.7595,12.7914,12.7467,12.7659,63400.0
2012-06-11 11:20:00,19.97,20.02,19.96,20.01,72000.0,12.7659,12.7978,12.7595,12.7914,72000.0
2012-06-11 11:25:00,20.01,20.01,19.96,19.97,64400.0,12.7914,12.7914,12.7595,12.7659,64400.0
2012-06-11 11:30:00,19.97,20.05,19.94,20.04,160000.0,12.7659,12.817,12.7467,12.8106,160000.0
2012-06-11 11:35:00,20.04,20.07,19.99,19.99,119700.0,12.8106,12.8298,12.7787,12.7787,119700.0
2012-06-11 11:40:00,19.99,19.99,19.92,19.93,96400.0,12.7787,12.7787,12.7339,12.7403,96400.0
2012-06-11 11:45:00,19.92,19.92,19.86,19.9,72300.0,12.7339,12.7339,12.6956,12.7211,72300.0
2012-06-11 11:50:00,19.91,19.91,19.8,19.81,88600.0,12.7275,12.7275,12.6572,12.6636,88600.0
2012-06-11 11:55:00,19.81,19.87,19.76,19.83,103600.0,12.6636,12.702,12.6316,12.6764,103600.0
2012-06-11 12:00:00,19.83,19.85,19.79,19.83,83800.0,12.6764,12.6892,12.6508,12.6764,83800.0
2012-06-11 12:05:00,19.82,19.87,19.79,19.82,110800.0,12.67,12.702,12.6508,12.67,110800.0
2012-06-11 12:10:00,19.82,19.87,19.79,19.79,63100.0,12.67,12.702,12.6508,12.6508,63100.0
2012-06-11 12:15:00,19.79,19.8,19.73,19.75,76200.0,12.6508,12.6572,12.6125,12.6252,76200.0
2012-06-11 12:20:00,19.74,19.77,19.69,19.7,52600.0,12.6188,12.638,12.5869,12.5933,52600.0
2012-06-11 12:25:00,19.69,19.74,19.66,19.74,61900.0,12.5869,12.6188,12.5677,12.6188,61900.0
2012-06-11 12:30:00,19.74,19.75,19.68,19.71,72300.0,12.6188,12.6252,12.5805,12.5997,72300.0
2012-06-11 12:35:00,19.71,19.75,19.7,19.72,50000.0,12.5997,12.6252,12.5933,12.6061,50000.0
2012-06-11 12:40:00,19.72,19.74,19.71,19.74,39100.0,12.6061,12.6188,12.5997,12.6188,39100.0
2012-06-11 12:45:00,19.74,19.79,19.73,19.74,46700.0,12.6188,12.6508,12.6125,12.6188,46700.0
2012-06-11 12:50:00,19.74,19.76,19.72,19.72,25900.0,12.6188,12.6316,12.6061,12.6061,25900.0
2012-06-11 12:55:00,19.72,19.73,19.7,19.72,44200.0,12.6061,12.6125,12.5933,12.6061,44200.0
2012-06-11 13:00:00,19.72,19.74,19.71,19.73,69100.0,12.6061,12.6188,12.5997,12.6125,69100.0
2012-06-11 13:05:00,19.74,19.74,19.71,19.72,41400.0,12.6188,12.6188,12.5997,12.6061,41400.0
2012-06-11 13:10:00,19.72,19.79,19.71,19.79,81000.0,12.6061,12.6508,12.5997,12.6508,81000.0
2012-06-11 13:15:00,19.79,19.8,19.77,19.8,55100.0,12.6508,12.6572,12.638,12.6572,55100.0
2012-06-11 13:20:00,19.81,19.81,19.76,19.76,43400.0,12.6636,12.6636,12.6316,12.6316,43400.0
2012-06-11 13:25:00,19.76,19.79,19.76,19.79,147300.0,12.6316,12.6508,12.6316,12.6508,147300.0
2012-06-11 13:30:00,19.79,19.84,19.76,19.79,195000.0,12.6508,12.6828,12.6316,12.6508,195000.0
2012-06-11 13:35:00,19.78,19.82,19.76,19.77,53500.0,12.6444,12.67,12.6316,12.638,53500.0
2012-06-11 13:40:00,19.77,19.77,19.75,19.75,52600.0,12.638,12.638,12.6252,12.6252,52600.0
2012-06-11 13:45:00,19.75,19.76,19.74,19.74,67000.0,12.6252,12.6316,12.6188,12.6188,67000.0
2012-06-11 13:50:00,19.74,19.76,19.73,19.74,109900.0,12.6188,12.6316,12.6125,12.6188,109900.0
2012-06-11 13:55:00,19.75,19.75,19.68,19.69,277200.0,12.6252,12.6252,12.5805,12.5869,277200.0
2012-06-11 14:00:00,19.7,19.7,19.64,19.64,125400.0,12.5933,12.5933,12.5549,12.5549,125400.0
2012-06-11 14:05:00,19.64,19.71,19.64,19.68,131200.0,12.5549,12.5997,12.5549,12.5805,131200.0
2012-06-11 14:10:00,19.68,19.69,19.65,19.68,54500.0,12.5805,12.5869,12.5613,12.5805,54500.0
2012-06-11 14:15:00,19.68,19.7,19.64,19.65,131100.0,12.5805,12.5933,12.5549,12.5613,131100.0
2012-06-11 14:20:00,19.64,19.68,19.63,19.66,72000.0,12.5549,12.5805,12.5485,12.5677,72000.0
2012-06-11 14:25:00,19.66,19.66,19.63,19.63,32500.0,12.5677,12.5677,12.5485,12.5485,32500.0
2012-06-11 14:30:00,19.63,19.68,19.63,19.66,74100.0,12.5485,12.5805,12.5485,12.5677,74100.0
2012-06-11 14:35:00,19.66,19.66,19.59,19.6,176500.0,12.5677,12.5677,12.523,12.5294,176500.0
2012-06-11 14:40:00,19.6,19.61,19.58,19.59,113000.0,12.5294,12.5357,12.5166,12.523,113000.0
2012-06-11 14:45:00,19.59,19.61,19.58,19.59,120500.0,12.523,12.5357,12.5166,12.523,120500.0
2012-06-11 14:50:00,19.59,19.61,19.56,19.59,202700.0,12.523,12.5357,12.5038,12.523,202700.0
2012-06-11 14:55:00,19.59,19.62,19.58,19.59,86100.0,12.523,12.5421,12.5166,12.523,86100.0
2012-06-11 15:00:00,19.59,19.6,19.59,19.6,80600.0,12.523,12.5294,12.523,12.5294,80600.0
2012-06-11 15:05:00,19.59,19.62,19.59,19.61,111000.0,12.523,12.5421,12.523,12.5357,111000.0
2012-06-11 15:10:00,19.61,19.62,19.58,19.6,85300.0,12.5357,12.5421,12.5166,12.5294,85300.0
2012-06-11 15:15:00,19.6,19.6,19.56,19.56,129300.0,12.5294,12.5294,12.5038,12.5038,129300.0
2012-06-11 15:20:00,19.56,19.57,19.56,19.56,86400.0,12.5038,12.5102,12.5038,12.5038,86400.0
2012-06-11 15:25:00,19.56,19.57,19.52,19.54,151200.0,12.5038,12.5102,12.4782,12.491,151200.0
2012-06-11 15:30:00,19.54,19.64,19.54,19.61,183800.0,12.491,12.5549,12.491,12.5357,183800.0
2012-06-11 15:35:00,19.61,19.63,19.59,19.62,197700.0,12.5357,12.5485,12.523,12.5421,197700.0
2012-06-11 15:40:00,19.62,19.67,19.59,19.59,180900.0,12.5421,12.5741,12.523,12.523,180900.0
2012-06-11 15:45:00,19.59,19.59,19.51,19.51,160500.0,12.523,12.523,12.4718,12.4718,160500.0
2012-06-11 15:50:00,19.51,19.52,19.48,19.5,311500.0,12.4718,12.4782,12.4526,12.4654,311500.0
2012-06-11 15:55:00,19.51,19.52,19.49,19.51,304600.0,12.4718,12.4782,12.459,12.4718,304600.0
2012-06-12 09:30:00,19.62,19.74,19.5,19.72,113800.0,12.5421,12.6188,12.4654,12.6061,113800.0
2012-06-12 09:35:00,19.75,19.75,19.63,19.67,50900.0,12.6252,12.6252,12.5485,12.5741,50900.0
2012-06-12 09:40:00,19.68,19.74,19.67,19.73,109200.0,12.5805,12.6188,12.5741,12.6125,109200.0
2012-06-12 09:45:00,19.72,19.76,19.65,19.69,94100.0,12.6061,12.6316,12.5613,12.5869,94100.0
2012-06-12 09:50:00,19.68,19.79,19.68,19.74,65700.0,12.5805,12.6508,12.5805,12.6188,65700.0
2012-06-12 09:55:00,19.74,19.75,19.68,19.69,38000.0,12.6188,12.6252,12.5805,12.5869,38000.0
2012-06-12 10:00:00,19.69,19.79,19.69,19.76,70200.0,12.5869,12.6508,12.5869,12.6316,70200.0
2012-06-12 10:05:00,19.75,19.78,19.6,19.61,112200.0,12.6252,12.6444,12.5294,12.5357,112200.0
2012-06-12 10:10:00,19.61,19.63,19.58,19.59,80500.0,12.5357,12.5485,12.5166,12.523,80500.0
2012-06-12 10:15:00,19.6,19.64,19.58,19.6,47200.0,12.5294,12.5549,12.5166,12.5294,47200.0
2012-06-12 10:20:00,19.59,19.62,19.54,19.6,50800.0,12.523,12.5421,12.491,12.5294,50800.0
2012-06-12 10:25:00,19.6,19.69,19.6,19.65,72000.0,12.5294,12.5869,12.5294,12.5613,72000.0
2012-06-12 10:30:00,19.65,19.66,19.59,19.61,65500.0,12.5613,12.5677,12.523,12.5357,65500.0
2012-06-12 10:35:00,19.61,19.66,19.61,19.64,73500.0,12.5357,12.5677,12.5357,12.5549,73500.0
2012-06-12 10:40:00,19.64,19.74,19.63,19.69,123400.0,12.5549,12.6188,12.5485,12.5869,123400.0
2012-06-12 10:45:00,19.69,19.75,19.69,19.74,60800.0,12.5869,12.6252,12.5869,12.6188,60800.0
2012-06-12 10:50:00,19.74,19.74,19.66,19.67,60600.0,12.6188,12.6188,12.5677,12.5741,60600.0
2012-06-12 10:55:00,19.67,19.72,19.65,19.67,48600.0,12.5741,12.6061,12.5613,12.5741,48600.0
2012-06-12 11:00:00,19.67,19.79,19.67,19.78,173500.0,12.5741,12.6508,12.5741,12.6444,173500.0
2012-06-12 11:05:00,19.78,19.82,19.78,19.8,59000.0,12.6444,12.67,12.6444,12.6572,59000.0
2012-06-12 11:10:00,19.8,19.93,19.8,19.88,143900.0,12.6572,12.7403,12.6572,12.7083,143900.0
2012-06-12 11:15:00,19.89,19.9,19.85,19.9,112400.0,12.7147,12.7211,12.6892,12.7211,112400.0
2012-06-12 11:20:00,19.9,19.95,19.87,19.93,118600.0,12.7211,12.7531,12.702,12.7403,118600.0
2012-06-12 11:25:00,19.93,19.96,19.88,19.9,79000.0,12.7403,12.7595,12.7083,12.7211,79000.0
2012-06-12 11:30:00,19.9,19.95,19.84,19.86,78700.0,12.7211,12.7531,12.6828,12.6956,78700.0
2012-06-12 11:35:00,19.85,19.86,19.83,19.84,79600.0,12.6892,12.6956,12.6764,12.6828,79600.0
2012-06-12 11:40:00,19.85,19.87,19.84,19.86,81400.0,12.6892,12.702,12.6828,12.6956,81400.0
2012-06-12 11:45:00,19.86,19.87,19.8,19.8,57500.0,12.6956,12.702,12.6572,12.6572,57500.0
2012-06-12 11:50:00,19.8,19.81,19.79,19.8,71700.0,12.6572,12.6636,12.6508,12.6572,71700.0
2012-06-12 11:55:00,19.8,19.81,19.77,19.77,56800.0,12.6572,12.6636,12.638,12.638,56800.0
2012-06-12 12:00:00,19.78,19.79,19.75,19.75,63900.0,12.6444,12.6508,12.6252,12.6252,63900.0
2012-06-12 12:05:00,19.75,19.75,19.7,19.72,68300.0,12.6252,12.6252,12.5933,12.6061,68300.0
2012-06-12 12:10:00,19.72,19.72,19.7,19.72,37800.0,12.6061,12.6061,12.5933,12.6061,37800.0
2012-06-12 12:15:00,19.72,19.72,19.69,19.72,34300.0,12.6061,12.6061,12.5869,12.6061,34300.0
2012-06-12 12:20:00,19.71,19.76,19.69,19.76,47100.0,12.5997,12.6316,12.5869,12.6316,47100.0
2012-06-12 12:25:00,19.76,19.76,19.71,19.72,41800.0,12.6316,12.6316,12.5997,12.6061,41800.0
2012-06-12 12:30:00,19.72,19.75,19.69,19.74,31200.0,12.6061,12.6252,12.5869,12.6188,31200.0
2012-06-12 12:35:00,19.74,19.8,19.74,19.77,37800.0,12.6188,12.6572,12.6188,12.638,37800.0
2012-06-12 12:40:00,19.77,19.77,19.75,19.75,45200.0,12.638,12.638,12.6252,12.6252,45200.0
2012-06-12 12:45:00,19.74,19.76,19.74,19.76,32900.0,12.6188,12.6316,12.6188,12.6316,32900.0
2012-06-12 12:50:00,19.76,19.76,19.75,19.76,72300.0,12.6316,12.6316,12.6252,12.6316,72300.0
2012-06-12 12:55:00,19.76,19.78,19.75,19.78,14000.0,12.6316,12.6444,12.6252,12.6444,14000.0
2012-06-12 13:00:00,19.78,19.8,19.76,19.76,57200.0,12.6444,12.6572,12.6316,12.6316,57200.0
2012-06-12 13:05:00,19.77,19.78,19.76,19.78,25400.0,12.638,12.6444,12.6316,12.6444,25400.0
2012-06-12 13:10:00,19.78,19.87,19.78,19.84,73800.0,12.6444,12.702,12.6444,12.6828,73800.0
2012-06-12 13:15:00,19.84,19.88,19.83,19.87,47100.0,12.6828,12.7083,12.6764,12.702,47100.0
2012-06-12 13:20:00,19.87,19.89,19.82,19.84,64700.0,12.702,12.7147,12.67,12.6828,64700.0
2012-06-12 13:25:00,19.83,19.84,19.79,19.8,43600.0,12.6764,12.6828,12.6508,12.6572,43600.0
2012-06-12 13:30:00,19.81,19.84,19.81,19.82,49400.0,12.6636,12.6828,12.6636,12.67,49400.0
2012-06-12 13:35:00,19.82,19.86,19.82,19.85,70300.0,12.67,12.6956,12.67,12.6892,70300.0
2012-06-12 13:40:00,19.85,19.88,19.81,19.82,46300.0,12.6892,12.7083,12.6636,12.67,46300.0
2012-06-12 13:45:00,19.81,19.85,19.8,19.84,60000.0,12.6636,12.6892,12.6572,12.6828,60000.0
2012-06-12 13:50:00,19.83,19.88,19.82,19.85,72800.0,12.6764,12.7083,12.67,12.6892,72800.0
2012-06-12 13:55:00,19.84,19.86,19.81,19.83,38300.0,12.6828,12.6956,12.6636,12.6764,38300.0
2012-06-12 14:00:00,19.83,19.88,19.83,19.88,116300.0,12.6764,12.7083,12.6764,12.7083,116300.0
2012-06-12 14:05:00,19.88,19.88,19.85,19.87,50600.0,12.7083,12.7083,12.6892,12.702,50600.0
2012-06-12 14:10:00,19.86,19.88,19.82,19.86,66800.0,12.6956,12.7083,12.67,12.6956,66800.0
2012-06-12 14:15:00,19.86,19.87,19.83,19.86,47700.0,12.6956,12.702,12.6764,12.6956,47700.0
2012-06-12 14:20:00,19.86,19.87,19.83,19.85,137000.0,12.6956,12.702,12.6764,12.6892,137000.0
2012-06-12 14:25:00,19.85,19.87,19.81,19.83,143100.0,12.6892,12.702,12.6636,12.6764,143100.0
2012-06-12 14:30:00,19.83,19.89,19.81,19.89,83900.0,12.6764,12.7147,12.6636,12.7147,83900.0
2012-06-12 14:35:00,19.88,19.94,19.86,19.93,94100.0,12.7083,12.7467,12.6956,12.7403,94100.0
2012-06-12 14:40:00,19.94,20.0,19.92,19.99,111100.0,12.7467,12.7851,12.7339,12.7787,111100.0
2012-06-12 14:45:00,20.0,20.05,19.99,20.01,118100.0,12.7851,12.817,12.7787,12.7914,118100.0
2012-06-12 14:50:00,20.01,20.03,19.98,19.98,75800.0,12.7914,12.8042,12.7723,12.7723,75800.0
2012-06-12 14:55:00,19.98,19.99,19.93,19.99,115200.0,12.7723,12.7787,12.7403,12.7787,115200.0
2012-06-12 15:00:00,19.98,20.0,19.96,19.97,89700.0,12.7723,12.7851,12.7595,12.7659,89700.0
2012-06-12 15:05:00,19.97,20.0,19.96,19.96,78100.0,12.7659,12.7851,12.7595,12.7595,78100.0
2012-06-12 15:10:00,19.96,19.97,19.92,19.92,116000.0,12.7595,12.7659,12.7339,12.7339,116000.0
2012-06-12 15:15:00,19.93,19.95,19.92,19.92,130600.0,12.7403,12.7531,12.7339,12.7339,130600.0
2012-06-12 15:20:00,19.92,19.95,19.87,19.9,113800.0,12.7339,12.7531,12.702,12.7211,113800.0
2012-06-12 15:25:00,19.91,19.98,19.91,19.97,104700.0,12.7275,12.7723,12.7275,12.7659,104700.0
2012-06-12 15:30:00,19.97,19.99,19.92,19.93,158000.0,12.7659,12.7787,12.7339,12.7403,158000.0
2012-06-12 15:35:00,19.93,20.0,19.93,19.99,113300.0,12.7403,12.7851,12.7403,12.7787,113300.0
2012-06-12 15:40:00,20.0,20.07,19.98,20.04,184500.0,12.7851,12.8298,12.7723,12.8106,184500.0
2012-06-12 15:45:00,20.04,20.09,20.01,20.06,262300.0,12.8106,12.8426,12.7914,12.8234,262300.0
2012-06-12 15:50:00,20.06,20.09,20.04,20.08,260000.0,12.8234,12.8426,12.8106,12.8362,260000.0
2012-06-12 15:55:00,20.07,20.07,20.03,20.06,279000.0,12.8298,12.8298,12.8042,12.8234,279000.0
2012-06-13 09:30:00,19.88,19.88,19.74,19.76,156500.0,12.7083,12.7083,12.6188,12.6316,156500.0
2012-06-13 09:35:00,19.77,19.99,19.73,19.96,205700.0,12.638,12.7787,12.6125,12.7595,205700.0
2012-06-13 09:40:00,19.98,20.04,19.8,19.81,483300.0,12.7723,12.8106,12.6572,12.6636,483300.0
2012-06-13 09:45:00,19.81,19.85,19.73,19.78,230000.0,12.6636,12.6892,12.6125,12.6444,230000.0
2012-06-13 09:50:00,19.77,19.79,19.68,19.7,216100.0,12.638,12.6508,12.5805,12.5933,216100.0
2012-06-13 09:55:00,19.7,19.79,19.69,19.79,97800.0,12.5933,12.6508,12.5869,12.6508,97800.0
2012-06-13 10:00:00,19.78,19.82,19.74,19.76,102100.0,12.6444,12.67,12.6188,12.6316,102100.0
2012-06-13 10:05:00,19.76,19.8,19.72,19.77,114400.0,12.6316,12.6572,12.6061,12.638,114400.0
2012-06-13 10:10:00,19.77,19.8,19.75,19.75,74900.0,12.638,12.6572,12.6252,12.6252,74900.0
2012-06-13 10:15:00,19.75,19.79,19.72,19.73,71600.0,12.6252,12.6508,12.6061,12.6125,71600.0
2012-06-13 10:20:00,19.74,19.75,19.71,19.72,60000.0,12.6188,12.6252,12.5997,12.6061,60000.0
2012-06-13 10:25:00,19.71,19.77,19.71,19.77,39300.0,12.5997,12.638,12.5997,12.638,39300.0
2012-06-13 10:30:00,19.76,19.82,19.76,19.8,48900.0,12.6316,12.67,12.6316,12.6572,48900.0
2012-06-13 10:35:00,19.8,19.86,19.8,19.84,98800.0,12.6572,12.6956,12.6572,12.6828,98800.0
2012-06-13 10:40:00,19.84,19.89,19.84,19.88,135900.0,12.6828,12.7147,12.6828,12.7083,135900.0
2012-06-13 10:45:00,19.88,19.9,19.8,19.81,101100.0,12.7083,12.7211,12.6572,12.6636,101100.0
2012-06-13 10:50:00,19.82,19.85,19.76,19.81,86700.0,12.67,12.6892,12.6316,12.6636,86700.0
2012-06-13 10:55:00,19.81,19.83,19.8,19.81,28800.0,12.6636,12.6764,12.6572,12.6636,28800.0
2012-06-13 11:00:00,19.81,19.81,19.75,19.77,84700.0,12.6636,12.6636,12.6252,12.638,84700.0
2012-06-13 11:05:00,19.78,19.8,19.74,19.75,54900.0,12.6444,12.6572,12.6188,12.6252,54900.0
2012-06-13 11:10:00,19.75,19.78,19.71,19.75,97200.0,12.6252,12.6444,12.5997,12.6252,97200.0
2012-06-13 11:15:00,19.75,19.76,19.72,19.73,72000.0,12.6252,12.6316,12.6061,12.6125,72000.0
2012-06-13 11:20:00,19.74,19.77,19.73,19.75,49700.0,12.6188,12.638,12.6125,12.6252,49700.0
2012-06-13 11:25:00,19.76,19.76,19.72,19.75,102400.0,12.6316,12.6316,12.6061,12.6252,102400.0
2012-06-13 11:30:00,19.74,19.79,19.73,19.79,25700.0,12.6188,12.6508,12.6125,12.6508,25700.0
2012-06-13 11:35:00,19.79,19.81,19.77,19.79,108700.0,12.6508,12.6636,12.638,12.6508,108700.0
2012-06-13 11:40:00,19.79,19.79,19.72,19.73,97200.0,12.6508,12.6508,12.6061,12.6125,97200.0
2012-06-13 11:45:00,19.73,19.77,19.71,19.73,207300.0,12.6125,12.638,12.5997,12.6125,207300.0
2012-06-13 11:50:00,19.73,19.75,19.67,19.67,66700.0,12.6125,12.6252,12.5741,12.5741,66700.0
2012-06-13 11:55:00,19.67,19.7,19.67,19.67,55700.0,12.5741,12.5933,12.5741,12.5741,55700.0
2012-06-13 12:00:00,19.68,19.73,19.67,19.69,81100.0,12.5805,12.6125,12.5741,12.5869,81100.0
2012-06-13 12:05:00,19.69,19.69,19.66,19.67,39000.0,12.5869,12.5869,12.5677,12.5741,39000.0
2012-06-13 12:10:00,19.67,19.69,19.63,19.67,94900.0,12.5741,12.5869,12.5485,12.5741,94900.0
2012-06-13 12:15:00,19.67,19.68,19.64,19.67,38800.0,12.5741,12.5805,12.5549,12.5741,38800.0
2012-06-13 12:20:00,19.68,19.7,19.66,19.66,62600.0,12.5805,12.5933,12.5677,12.5677,62600.0
2012-06-13 12:25:00,19.66,19.68,19.65,19.65,20400.0,12.5677,12.5805,12.5613,12.5613,20400.0
2012-06-13 12:30:00,19.65,19.69,19.64,19.67,60700.0,12.5613,12.5869,12.5549,12.5741,60700.0
2012-06-13 12:35:00,19.67,19.73,19.66,19.71,48200.0,12.5741,12.6125,12.5677,12.5997,48200.0
2012-06-13 12:40:00,19.72,19.76,19.72,19.74,46600.0,12.6061,12.6316,12.6061,12.6188,46600.0
2012-06-13 12:45:00,19.75,19.79,19.75,19.76,76100.0,12.6252,12.6508,12.6252,12.6316,76100.0
2012-06-13 12:50:00,19.76,19.78,19.75,19.76,92100.0,12.6316,12.6444,12.6252,12.6316,92100.0
2012-06-13 12:55:00,19.77,19.77,19.75,19.76,15000.0,12.638,12.638,12.6252,12.6316,15000.0
2012-06-13 13:00:00,19.75,19.78,19.75,19.77,25200.0,12.6252,12.6444,12.6252,12.638,25200.0
2012-06-13 13:05:00,19.78,19.83,19.77,19.83,40900.0,12.6444,12.6764,12.638,12.6764,40900.0
2012-06-13 13:10:00,19.83,19.85,19.8,19.84,49100.0,12.6764,12.6892,12.6572,12.6828,49100.0
2012-06-13 13:15:00,19.83,19.85,19.82,19.84,82300.0,12.6764,12.6892,12.67,12.6828,82300.0
2012-06-13 13:20:00,19.83,19.84,19.78,19.79,113700.0,12.6764,12.6828,12.6444,12.6508,113700.0
2012-06-13 13:25:00,19.79,19.88,19.78,19.88,142300.0,12.6508,12.7083,12.6444,12.7083,142300.0
2012-06-13 13:30:00,19.88,19.88,19.83,19.88,125700.0,12.7083,12.7083,12.6764,12.7083,125700.0
2012-06-13 13:35:00,19.87,19.88,19.83,19.86,23100.0,12.702,12.7083,12.6764,12.6956,23100.0
2012-06-13 13:40:00,19.86,19.86,19.79,19.79,36000.0,12.6956,12.6956,12.6508,12.6508,36000.0
2012-06-13 13:45:00,19.79,19.83,19.78,19.82,84500.0,12.6508,12.6764,12.6444,12.67,84500.0
2012-06-13 13:50:00,19.81,19.88,19.81,19.85,59700.0,12.6636,12.7083,12.6636,12.6892,59700.0
2012-06-13 13:55:00,19.85,19.86,19.79,19.81,69900.0,12.6892,12.6956,12.6508,12.6636,69900.0
2012-06-13 14:00:00,19.8,19.81,19.79,19.8,36200.0,12.6572,12.6636,12.6508,12.6572,36200.0
2012-06-13 14:05:00,19.8,19.81,19.79,19.79,32300.0,12.6572,12.6636,12.6508,12.6508,32300.0
2012-06-13 14:10:00,19.8,19.8,19.78,19.79,26000.0,12.6572,12.6572,12.6444,12.6508,26000.0
2012-06-13 14:15:00,19.78,19.82,19.78,19.79,22800.0,12.6444,12.67,12.6444,12.6508,22800.0
2012-06-13 14:20:00,19.79,19.81,19.78,19.8,41800.0,12.6508,12.6636,12.6444,12.6572,41800.0
2012-06-13 14:25:00,19.79,19.8,19.76,19.76,42000.0,12.6508,12.6572,12.6316,12.6316,42000.0
2012-06-13 14:30:00,19.77,19.79,19.7,19.72,98100.0,12.638,12.6508,12.5933,12.6061,98100.0
2012-06-13 14:35:00,19.73,19.76,19.71,19.74,148900.0,12.6125,12.6316,12.5997,12.6188,148900.0
2012-06-13 14:40:00,19.74,19.75,19.72,19.72,88100.0,12.6188,12.6252,12.6061,12.6061,88100.0
2012-06-13 14:45:00,19.73,19.73,19.64,19.68,147600.0,12.6125,12.6125,12.5549,12.5805,147600.0
2012-06-13 14:50:00,19.69,19.71,19.66,19.66,40600.0,12.5869,12.5997,12.5677,12.5677,40600.0
2012-06-13 14:55:00,19.66,19.68,19.65,19.65,63100.0,12.5677,12.5805,12.5613,12.5613,63100.0
2012-06-13 15:00:00,19.65,19.68,19.59,19.61,120100.0,12.5613,12.5805,12.523,12.5357,120100.0
2012-06-13 15:05:00,19.62,19.62,19.58,19.58,48300.0,12.5421,12.5421,12.5166,12.5166,48300.0
2012-06-13 15:10:00,19.58,19.61,19.56,19.57,124300.0,12.5166,12.5357,12.5038,12.5102,124300.0
2012-06-13 15:15:00,19.58,19.6,19.44,19.44,373900.0,12.5166,12.5294,12.4271,12.4271,373900.0
2012-06-13 15:20:00,19.45,19.45,19.35,19.41,304600.0,12.4335,12.4335,12.3695,12.4079,304600.0
2012-06-13 15:25:00,19.41,19.43,19.36,19.36,220200.0,12.4079,12.4207,12.3759,12.3759,220200.0
2012-06-13 15:30:00,19.36,19.41,19.34,19.37,240500.0,12.3759,12.4079,12.3631,12.3823,240500.0
2012-06-13 15:35:00,19.37,19.43,19.36,19.4,190000.0,12.3823,12.4207,12.3759,12.4015,190000.0
2012-06-13 15:40:00,19.4,19.4,19.37,19.37,186800.0,12.4015,12.4015,12.3823,12.3823,186800.0
2012-06-13 15:45:00,19.38,19.38,19.32,19.32,336500.0,12.3887,12.3887,12.3504,12.3504,336500.0
2012-06-13 15:50:00,19.33,19.35,19.29,19.3,348800.0,12.3568,12.3695,12.3312,12.3376,348800.0
2012-06-13 15:55:00,19.3,19.42,19.3,19.41,432700.0,12.3376,12.4143,12.3376,12.4079,432700.0
2012-06-14 09:30:00,19.72,19.91,19.62,19.81,217400.0,12.6061,12.7275,12.5421,12.6636,217400.0
2012-06-14 09:35:00,19.8,19.82,19.62,19.62,70700.0,12.6572,12.67,12.5421,12.5421,70700.0
2012-06-14 09:40:00,19.63,19.67,19.56,19.66,61000.0,12.5485,12.5741,12.5038,12.5677,61000.0
2012-06-14 09:45:00,19.65,19.75,19.62,19.74,93100.0,12.5613,12.6252,12.5421,12.6188,93100.0
2012-06-14 09:50:00,19.75,19.79,19.74,19.78,113500.0,12.6252,12.6508,12.6188,12.6444,113500.0
2012-06-14 09:55:00,19.78,19.84,19.74,19.81,99900.0,12.6444,12.6828,12.6188,12.6636,99900.0
2012-06-14 10:00:00,19.81,19.85,19.77,19.77,96300.0,12.6636,12.6892,12.638,12.638,96300.0
2012-06-14 10:05:00,19.78,19.83,19.76,19.78,51900.0,12.6444,12.6764,12.6316,12.6444,51900.0
2012-06-14 10:10:00,19.78,19.78,19.68,19.69,74300.0,12.6444,12.6444,12.5805,12.5869,74300.0
2012-06-14 10:15:00,19.68,19.74,19.68,19.73,39500.0,12.5805,12.6188,12.5805,12.6125,39500.0
2012-06-14 10:20:00,19.72,19.72,19.67,19.71,50500.0,12.6061,12.6061,12.5741,12.5997,50500.0
2012-06-14 10:25:00,19.71,19.73,19.68,19.69,78100.0,12.5997,12.6125,12.5805,12.5869,78100.0
2012-06-14 10:30:00,19.7,19.74,19.68,19.72,87000.0,12.5933,12.6188,12.5805,12.6061,87000.0
2012-06-14 10:35:00,19.73,19.76,19.7,19.71,62500.0,12.6125,12.6316,12.5933,12.5997,62500.0
2012-06-14 10:40:00,19.71,19.74,19.71,19.73,36800.0,12.5997,12.6188,12.5997,12.6125,36800.0
2012-06-14 10:45:00,19.74,19.8,19.72,19.78,82700.0,12.6188,12.6572,12.6061,12.6444,82700.0
2012-06-14 10:50:00,19.78,19.79,19.76,19.79,56600.0,12.6444,12.6508,12.6316,12.6508,56600.0
2012-06-14 10:55:00,19.79,19.8,19.77,19.78,61100.0,12.6508,12.6572,12.638,12.6444,61100.0
2012-06-14 11:00:00,19.77,19.79,19.75,19.78,90900.0,12.638,12.6508,12.6252,12.6444,90900.0
2012-06-14 11:05:00,19.78,19.78,19.73,19.74,56400.0,12.6444,12.6444,12.6125,12.6188,56400.0
2012-06-14 11:10:00,19.75,19.79,19.7,19.79,65600.0,12.6252,12.6508,12.5933,12.6508,65600.0
2012-06-14 11:15:00,19.79,19.81,19.77,19.78,52600.0,12.6508,12.6636,12.638,12.6444,52600.0
2012-06-14 11:20:00,19.78,19.83,19.78,19.82,36300.0,12.6444,12.6764,12.6444,12.67,36300.0
2012-06-14 11:25:00,19.82,19.86,19.82,19.85,55900.0,12.67,12.6956,12.67,12.6892,55900.0
2012-06-14 11:30:00,19.85,19.86,19.8,19.81,55700.0,12.6892,12.6956,12.6572,12.6636,55700.0
2012-06-14 11:35:00,19.8,19.83,19.8,19.83,32500.0,12.6572,12.6764,12.6572,12.6764,32500.0
2012-06-14 11:40:00,19.83,19.84,19.81,19.82,42400.0,12.6764,12.6828,12.6636,12.67,42400.0
2012-06-14 11:45:00,19.83,19.84,19.82,19.84,27800.0,12.6764,12.6828,12.67,12.6828,27800.0
2012-06-14 11:50:00,19.84,19.85,19.83,19.84,19700.0,12.6828,12.6892,12.6764,12.6828,19700.0
2012-06-14 11:55:00,19.85,19.85,19.81,19.82,39500.0,12.6892,12.6892,12.6636,12.67,39500.0
2012-06-14 12:00:00,19.81,19.83,19.81,19.82,26500.0,12.6636,12.6764,12.6636,12.67,26500.0
2012-06-14 12:05:00,19.82,19.82,19.78,19.8,47800.0,12.67,12.67,12.6444,12.6572,47800.0
2012-06-14 12:10:00,19.79,19.83,19.78,19.8,82700.0,12.6508,12.6764,12.6444,12.6572,82700.0
2012-06-14 12:15:00,19.8,19.83,19.8,19.82,34900.0,12.6572,12.6764,12.6572,12.67,34900.0
2012-06-14 12:20:00,19.82,19.84,19.82,19.82,44500.0,12.67,12.6828,12.67,12.67,44500.0
2012-06-14 12:25:00,19.83,19.84,19.82,19.83,15500.0,12.6764,12.6828,12.67,12.6764,15500.0
2012-06-14 12:30:00,19.83,19.83,19.8,19.8,17000.0,12.6764,12.6764,12.6572,12.6572,17000.0
2012-06-14 12:35:00,19.81,19.84,19.8,19.84,28300.0,12.6636,12.6828,12.6572,12.6828,28300.0
2012-06-14 12:40:00,19.83,19.85,19.83,19.84,32100.0,12.6764,12.6892,12.6764,12.6828,32100.0
2012-06-14 12:45:00,19.84,19.86,19.84,19.86,66300.0,12.6828,12.6956,12.6828,12.6956,66300.0
2012-06-14 12:50:00,19.85,19.87,19.81,19.82,65600.0,12.6892,12.702,12.6636,12.67,65600.0
2012-06-14 12:55:00,19.82,19.84,19.82,19.82,26300.0,12.67,12.6828,12.67,12.67,26300.0
2012-06-14 13:00:00,19.82,19.83,19.79,19.79,36000.0,12.67,12.6764,12.6508,12.6508,36000.0
2012-06-14 13:05:00,19.79,19.82,19.79,19.8,91100.0,12.6508,12.67,12.6508,12.6572,91100.0
2012-06-14 13:10:00,19.81,19.81,19.79,19.79,32700.0,12.6636,12.6636,12.6508,12.6508,32700.0
2012-06-14 13:15:00,19.79,19.81,19.78,19.79,52000.0,12.6508,12.6636,12.6444,12.6508,52000.0
2012-06-14 13:20:00,19.79,19.8,19.75,19.76,61000.0,12.6508,12.6572,12.6252,12.6316,61000.0
2012-06-14 13:25:00,19.76,19.79,19.75,19.78,56200.0,12.6316,12.6508,12.6252,12.6444,56200.0
2012-06-14 13:30:00,19.78,19.81,19.77,19.79,63400.0,12.6444,12.6636,12.638,12.6508,63400.0
2012-06-14 13:35:00,19.79,19.82,19.76,19.78,102900.0,12.6508,12.67,12.6316,12.6444,102900.0
2012-06-14 13:40:00,19.77,19.79,19.76,19.77,68700.0,12.638,12.6508,12.6316,12.638,68700.0
2012-06-14 13:45:00,19.78,19.79,19.76,19.77,54300.0,12.6444,12.6508,12.6316,12.638,54300.0
2012-06-14 13:50:00,19.78,19.81,19.78,19.81,52400.0,12.6444,12.6636,12.6444,12.6636,52400.0
2012-06-14 13:55:00,19.8,19.83,19.8,19.8,37200.0,12.6572,12.6764,12.6572,12.6572,37200.0
2012-06-14 14:00:00,19.82,19.84,19.81,19.82,46500.0,12.67,12.6828,12.6636,12.67,46500.0
2012-06-14 14:05:00,19.81,19.84,19.81,19.84,20000.0,12.6636,12.6828,12.6636,12.6828,20000.0
2012-06-14 14:10:00,19.83,19.84,19.82,19.83,30500.0,12.6764,12.6828,12.67,12.6764,30500.0
2012-06-14 14:15:00,19.84,19.84,19.83,19.84,22600.0,12.6828,12.6828,12.6764,12.6828,22600.0
2012-06-14 14:20:00,19.83,19.84,19.81,19.82,27700.0,12.6764,12.6828,12.6636,12.67,27700.0
2012-06-14 14:25:00,19.81,19.81,19.76,19.78,110500.0,12.6636,12.6636,12.6316,12.6444,110500.0
2012-06-14 14:30:00,19.78,19.79,19.76,19.76,52500.0,12.6444,12.6508,12.6316,12.6316,52500.0
2012-06-14 14:35:00,19.76,19.77,19.73,19.73,56600.0,12.6316,12.638,12.6125,12.6125,56600.0
2012-06-14 14:40:00,19.74,19.77,19.73,19.76,118800.0,12.6188,12.638,12.6125,12.6316,118800.0
2012-06-14 14:45:00,19.75,19.76,19.75,19.76,15700.0,12.6252,12.6316,12.6252,12.6316,15700.0
2012-06-14 14:50:00,19.76,19.76,19.75,19.76,10800.0,12.6316,12.6316,12.6252,12.6316,10800.0
2012-06-14 14:55:00,19.75,19.76,19.74,19.74,28700.0,12.6252,12.6316,12.6188,12.6188,28700.0
2012-06-14 15:00:00,19.74,19.78,19.73,19.78,102600.0,12.6188,12.6444,12.6125,12.6444,102600.0
2012-06-14 15:05:00,19.77,19.91,19.77,19.8,475500.0,12.638,12.7275,12.638,12.6572,475500.0
2012-06-14 15:10:00,19.8,19.92,19.79,19.92,154900.0,12.6572,12.7339,12.6508,12.7339,154900.0
2012-06-14 15:15:00,19.91,19.93,19.82,19.82,158800.0,12.7275,12.7403,12.67,12.67,158800.0
2012-06-14 15:20:00,19.81,19.85,19.73,19.73,106000.0,12.6636,12.6892,12.6125,12.6125,106000.0
2012-06-14 15:25:00,19.73,19.76,19.69,19.69,211600.0,12.6125,12.6316,12.5869,12.5869,211600.0
2012-06-14 15:30:00,19.7,19.78,19.68,19.78,176600.0,12.5933,12.6444,12.5805,12.6444,176600.0
2012-06-14 15:35:00,19.78,19.87,19.78,19.86,128400.0,12.6444,12.702,12.6444,12.6956,128400.0
2012-06-14 15:40:00,19.86,19.88,19.82,19.82,149900.0,12.6956,12.7083,12.67,12.67,149900.0
2012-06-14 15:45:00,19.81,19.89,19.8,19.84,330000.0,12.6636,12.7147,12.6572,12.6828,330000.0
2012-06-14 15:50:00,19.84,19.88,19.8,19.83,399800.0,12.6828,12.7083,12.6572,12.6764,399800.0
2012-06-14 15:55:00,19.83,19.84,19.8,19.81,265300.0,12.6764,12.6828,12.6572,12.6636,265300.0
2012-06-15 09:30:00,19.83,19.9,19.8,19.83,325100.0,12.6764,12.7211,12.6572,12.6764,325100.0
2012-06-15 09:35:00,19.83,19.9,19.82,19.84,36200.0,12.6764,12.7211,12.67,12.6828,36200.0
2012-06-15 09:40:00,19.84,19.93,19.84,19.91,46000.0,12.6828,12.7403,12.6828,12.7275,46000.0
2012-06-15 09:45:00,19.9,19.94,19.9,19.91,48400.0,12.7211,12.7467,12.7211,12.7275,48400.0
2012-06-15 09:50:00,19.9,20.01,19.9,19.95,77600.0,12.7211,12.7914,12.7211,12.7531,77600.0
2012-06-15 09:55:00,19.95,19.99,19.93,19.98,45600.0,12.7531,12.7787,12.7403,12.7723,45600.0
2012-06-15 10:00:00,19.99,20.0,19.94,19.94,53600.0,12.7787,12.7851,12.7467,12.7467,53600.0
2012-06-15 10:05:00,19.94,19.98,19.93,19.95,67900.0,12.7467,12.7723,12.7403,12.7531,67900.0
2012-06-15 10:10:00,19.95,19.95,19.92,19.92,58700.0,12.7531,12.7531,12.7339,12.7339,58700.0
2012-06-15 10:15:00,19.91,19.92,19.86,19.86,39200.0,12.7275,12.7339,12.6956,12.6956,39200.0
2012-06-15 10:20:00,19.86,19.9,19.85,19.86,39100.0,12.6956,12.7211,12.6892,12.6956,39100.0
2012-06-15 10:25:00,19.85,19.87,19.81,19.85,59400.0,12.6892,12.702,12.6636,12.6892,59400.0
2012-06-15 10:30:00,19.86,19.87,19.81,19.86,44800.0,12.6956,12.702,12.6636,12.6956,44800.0
2012-06-15 10:35:00,19.86,19.87,19.81,19.81,37300.0,12.6956,12.702,12.6636,12.6636,37300.0
2012-06-15 10:40:00,19.81,19.83,19.79,19.8,62900.0,12.6636,12.6764,12.6508,12.6572,62900.0
2012-06-15 10:45:00,19.8,19.87,19.8,19.86,35400.0,12.6572,12.702,12.6572,12.6956,35400.0
2012-06-15 10:50:00,19.87,19.89,19.85,19.85,40000.0,12.702,12.7147,12.6892,12.6892,40000.0
2012-06-15 10:55:00,19.85,19.86,19.83,19.83,26700.0,12.6892,12.6956,12.6764,12.6764,26700.0
2012-06-15 11:00:00,19.84,19.87,19.8,19.8,45500.0,12.6828,12.702,12.6572,12.6572,45500.0
2012-06-15 11:05:00,19.8,19.84,19.8,19.83,37900.0,12.6572,12.6828,12.6572,12.6764,37900.0
2012-06-15 11:10:00,19.84,19.86,19.83,19.84,49800.0,12.6828,12.6956,12.6764,12.6828,49800.0
2012-06-15 11:15:00,19.84,19.85,19.79,19.79,66000.0,12.6828,12.6892,12.6508,12.6508,66000.0
2012-06-15 11:20:00,19.79,19.83,19.79,19.82,27900.0,12.6508,12.6764,12.6508,12.67,27900.0
2012-06-15 11:25:00,19.81,19.84,19.81,19.83,32200.0,12.6636,12.6828,12.6636,12.6764,32200.0
2012-06-15 11:30:00,19.84,19.89,19.84,19.86,55400.0,12.6828,12.7147,12.6828,12.6956,55400.0
2012-06-15 11:35:00,19.86,19.9,19.85,19.87,36300.0,12.6956,12.7211,12.6892,12.702,36300.0
2012-06-15 11:40:00,19.86,19.87,19.85,19.86,38300.0,12.6956,12.702,12.6892,12.6956,38300.0
2012-06-15 11:45:00,19.85,19.87,19.85,19.86,18400.0,12.6892,12.702,12.6892,12.6956,18400.0
2012-06-15 11:50:00,19.87,19.92,19.87,19.92,52800.0,12.702,12.7339,12.702,12.7339,52800.0
2012-06-15 11:55:00,19.92,19.92,19.9,19.91,27900.0,12.7339,12.7339,12.7211,12.7275,27900.0
2012-06-15 12:00:00,19.92,19.96,19.91,19.96,33900.0,12.7339,12.7595,12.7275,12.7595,33900.0
2012-06-15 12:05:00,19.95,19.97,19.94,19.97,21500.0,12.7531,12.7659,12.7467,12.7659,21500.0
2012-06-15 12:10:00,19.96,19.97,19.95,19.96,7300.0,12.7595,12.7659,12.7531,12.7595,7300.0
2012-06-15 12:15:00,19.97,19.97,19.96,19.96,6000.0,12.7659,12.7659,12.7595,12.7595,6000.0
2012-06-15 12:20:00,19.96,19.97,19.92,19.92,38100.0,12.7595,12.7659,12.7339,12.7339,38100.0
2012-06-15 12:25:00,19.92,19.94,19.9,19.91,55900.0,12.7339,12.7467,12.7211,12.7275,55900.0
2012-06-15 12:30:00,19.9,19.91,19.88,19.88,27200.0,12.7211,12.7275,12.7083,12.7083,27200.0
2012-06-15 12:35:00,19.88,19.89,19.85,19.86,57600.0,12.7083,12.7147,12.6892,12.6956,57600.0
2012-06-15 12:40:00,19.86,19.89,19.86,19.89,30100.0,12.6956,12.7147,12.6956,12.7147,30100.0
2012-06-15 12:45:00,19.88,19.9,19.87,19.89,24700.0,12.7083,12.7211,12.702,12.7147,24700.0
2012-06-15 12:50:00,19.9,19.9,19.88,19.9,33800.0,12.7211,12.7211,12.7083,12.7211,33800.0
2012-06-15 12:55:00,19.89,19.9,19.87,19.89,24800.0,12.7147,12.7211,12.702,12.7147,24800.0
2012-06-15 13:00:00,19.89,19.92,19.88,19.9,47800.0,12.7147,12.7339,12.7083,12.7211,47800.0
2012-06-15 13:05:00,19.9,19.9,19.86,19.86,16500.0,12.7211,12.7211,12.6956,12.6956,16500.0
2012-06-15 13:10:00,19.86,19.89,19.85,19.86,45100.0,12.6956,12.7147,12.6892,12.6956,45100.0
2012-06-15 13:15:00,19.86,19.87,19.85,19.85,49700.0,12.6956,12.702,12.6892,12.6892,49700.0
2012-06-15 13:20:00,19.86,19.87,19.84,19.84,32000.0,12.6956,12.702,12.6828,12.6828,32000.0
2012-06-15 13:25:00,19.84,19.85,19.79,19.82,61600.0,12.6828,12.6892,12.6508,12.67,61600.0
2012-06-15 13:30:00,19.81,19.83,19.81,19.82,24000.0,12.6636,12.6764,12.6636,12.67,24000.0
2012-06-15 13:35:00,19.82,19.86,19.82,19.83,29500.0,12.67,12.6956,12.67,12.6764,29500.0
2012-06-15 13:40:00,19.83,19.85,19.83,19.83,26900.0,12.6764,12.6892,12.6764,12.6764,26900.0
2012-06-15 13:45:00,19.84,19.85,19.81,19.81,30100.0,12.6828,12.6892,12.6636,12.6636,30100.0
2012-06-15 13:50:00,19.82,19.82,19.79,19.8,30400.0,12.67,12.67,12.6508,12.6572,30400.0
2012-06-15 13:55:00,19.81,19.83,19.8,19.81,40300.0,12.6636,12.6764,12.6572,12.6636,40300.0
2012-06-15 14:00:00,19.81,19.84,19.8,19.83,43100.0,12.6636,12.6828,12.6572,12.6764,43100.0
2012-06-15 14:05:00,19.82,19.85,19.82,19.85,28300.0,12.67,12.6892,12.67,12.6892,28300.0
2012-06-15 14:10:00,19.84,19.87,19.82,19.82,35000.0,12.6828,12.702,12.67,12.67,35000.0
2012-06-15 14:15:00,19.82,19.83,19.79,19.8,17800.0,12.67,12.6764,12.6508,12.6572,17800.0
2012-06-15 14:20:00,19.8,19.84,19.8,19.84,42900.0,12.6572,12.6828,12.6572,12.6828,42900.0
2012-06-15 14:25:00,19.84,19.88,19.83,19.87,67100.0,12.6828,12.7083,12.6764,12.702,67100.0
2012-06-15 14:30:00,19.87,19.87,19.85,19.87,24400.0,12.702,12.702,12.6892,12.702,24400.0
2012-06-15 14:35:00,19.87,19.92,19.87,19.91,70700.0,12.702,12.7339,12.702,12.7275,70700.0
2012-06-15 14:40:00,19.91,19.95,19.9,19.95,34500.0,12.7275,12.7531,12.7211,12.7531,34500.0
2012-06-15 14:45:00,19.94,19.96,19.91,19.92,55900.0,12.7467,12.7595,12.7275,12.7339,55900.0
2012-06-15 14:50:00,19.92,19.94,19.89,19.9,31900.0,12.7339,12.7467,12.7147,12.7211,31900.0
2012-06-15 14:55:00,19.9,19.92,19.88,19.88,48900.0,12.7211,12.7339,12.7083,12.7083,48900.0
2012-06-15 15:00:00,19.88,19.91,19.88,19.91,30600.0,12.7083,12.7275,12.7083,12.7275,30600.0
2012-06-15 15:05:00,19.91,19.92,19.89,19.9,52700.0,12.7275,12.7339,12.7147,12.7211,52700.0
2012-06-15 15:10:00,19.91,19.92,19.85,19.85,112100.0,12.7275,12.7339,12.6892,12.6892,112100.0
2012-06-15 15:15:00,19.86,19.88,19.85,19.87,39300.0,12.6956,12.7083,12.6892,12.702,39300.0
2012-06-15 15:20:00,19.87,19.92,19.87,19.92,94000.0,12.702,12.7339,12.702,12.7339,94000.0
2012-06-15 15:25:00,19.92,19.95,19.91,19.94,58300.0,12.7339,12.7531,12.7275,12.7467,58300.0
2012-06-15 15:30:00,19.94,19.97,19.93,19.95,73400.0,12.7467,12.7659,12.7403,12.7531,73400.0
2012-06-15 15:35:00,19.95,19.99,19.95,19.97,51800.0,12.7531,12.7787,12.7531,12.7659,51800.0
2012-06-15 15:40:00,19.98,20.0,19.97,19.98,150100.0,12.7723,12.7851,12.7659,12.7723,150100.0
2012-06-15 15:45:00,19.98,20.04,19.98,20.04,196200.0,12.7723,12.8106,12.7723,12.8106,196200.0
2012-06-15 15:50:00,20.04,20.04,20.0,20.0,213900.0,12.8106,12.8106,12.7851,12.7851,213900.0
2012-06-15 15:55:00,20.01,20.04,20.0,20.01,892800.0,12.7914,12.8106,12.7851,12.7914,892800.0
2012-06-18 09:30:00,19.85,19.9,19.8,19.84,76800.0,12.6892,12.7211,12.6572,12.6828,76800.0
2012-06-18 09:35:00,19.86,20.03,19.85,20.01,83000.0,12.6956,12.8042,12.6892,12.7914,83000.0
2012-06-18 09:40:00,20.01,20.04,19.93,19.98,57400.0,12.7914,12.8106,12.7403,12.7723,57400.0
2012-06-18 09:45:00,19.96,19.98,19.9,19.91,49400.0,12.7595,12.7723,12.7211,12.7275,49400.0
2012-06-18 09:50:00,19.91,19.93,19.87,19.9,76300.0,12.7275,12.7403,12.702,12.7211,76300.0
2012-06-18 09:55:00,19.89,20.0,19.86,19.98,51100.0,12.7147,12.7851,12.6956,12.7723,51100.0
2012-06-18 10:00:00,19.98,19.99,19.91,19.94,61100.0,12.7723,12.7787,12.7275,12.7467,61100.0
2012-06-18 10:05:00,19.94,19.95,19.91,19.92,50600.0,12.7467,12.7531,12.7275,12.7339,50600.0
2012-06-18 10:10:00,19.91,19.96,19.9,19.95,47500.0,12.7275,12.7595,12.7211,12.7531,47500.0
2012-06-18 10:15:00,19.95,20.0,19.95,19.99,44000.0,12.7531,12.7851,12.7531,12.7787,44000.0
2012-06-18 10:20:00,19.99,20.03,19.98,20.01,52300.0,12.7787,12.8042,12.7723,12.7914,52300.0
2012-06-18 10:25:00,20.01,20.06,19.99,20.03,78200.0,12.7914,12.8234,12.7787,12.8042,78200.0
2012-06-18 10:30:00,20.03,20.03,19.99,19.99,49200.0,12.8042,12.8042,12.7787,12.7787,49200.0
2012-06-18 10:35:00,19.99,20.01,19.95,20.01,39900.0,12.7787,12.7914,12.7531,12.7914,39900.0
2012-06-18 10:40:00,20.01,20.04,19.97,19.98,40600.0,12.7914,12.8106,12.7659,12.7723,40600.0
2012-06-18 10:45:00,19.98,20.03,19.95,20.0,65700.0,12.7723,12.8042,12.7531,12.7851,65700.0
2012-06-18 10:50:00,19.99,20.0,19.93,19.94,48600.0,12.7787,12.7851,12.7403,12.7467,48600.0
2012-06-18 10:55:00,19.93,19.95,19.85,19.87,133000.0,12.7403,12.7531,12.6892,12.702,133000.0
2012-06-18 11:00:00,19.88,19.88,19.79,19.8,169800.0,12.7083,12.7083,12.6508,12.6572,169800.0
2012-06-18 11:05:00,19.81,19.82,19.78,19.78,89300.0,12.6636,12.67,12.6444,12.6444,89300.0
2012-06-18 11:10:00,19.79,19.79,19.75,19.75,16700.0,12.6508,12.6508,12.6252,12.6252,16700.0
2012-06-18 11:15:00,19.75,19.75,19.7,19.71,35700.0,12.6252,12.6252,12.5933,12.5997,35700.0
2012-06-18 11:20:00,19.71,19.76,19.7,19.74,43700.0,12.5997,12.6316,12.5933,12.6188,43700.0
2012-06-18 11:25:00,19.74,19.79,19.74,19.79,36900.0,12.6188,12.6508,12.6188,12.6508,36900.0
2012-06-18 11:30:00,19.79,19.83,19.78,19.78,50900.0,12.6508,12.6764,12.6444,12.6444,50900.0
2012-06-18 11:35:00,19.78,19.78,19.71,19.72,57600.0,12.6444,12.6444,12.5997,12.6061,57600.0
2012-06-18 11:40:00,19.71,19.75,19.7,19.75,61100.0,12.5997,12.6252,12.5933,12.6252,61100.0
2012-06-18 11:45:00,19.74,19.77,19.71,19.71,56400.0,12.6188,12.638,12.5997,12.5997,56400.0
2012-06-18 11:50:00,19.72,19.75,19.67,19.73,72500.0,12.6061,12.6252,12.5741,12.6125,72500.0
2012-06-18 11:55:00,19.74,19.77,19.72,19.77,58900.0,12.6188,12.638,12.6061,12.638,58900.0
2012-06-18 12:00:00,19.77,19.77,19.71,19.71,52600.0,12.638,12.638,12.5997,12.5997,52600.0
2012-06-18 12:05:00,19.72,19.72,19.66,19.66,54300.0,12.6061,12.6061,12.5677,12.5677,54300.0
2012-06-18 12:10:00,19.66,19.68,19.66,19.68,17000.0,12.5677,12.5805,12.5677,12.5805,17000.0
2012-06-18 12:15:00,19.68,19.71,19.67,19.71,25100.0,12.5805,12.5997,12.5741,12.5997,25100.0
2012-06-18 12:20:00,19.71,19.73,19.7,19.73,25000.0,12.5997,12.6125,12.5933,12.6125,25000.0
2012-06-18 12:25:00,19.73,19.76,19.73,19.74,31900.0,12.6125,12.6316,12.6125,12.6188,31900.0
2012-06-18 12:30:00,19.74,19.75,19.7,19.72,24400.0,12.6188,12.6252,12.5933,12.6061,24400.0
2012-06-18 12:35:00,19.72,19.73,19.69,19.7,16500.0,12.6061,12.6125,12.5869,12.5933,16500.0
2012-06-18 12:40:00,19.7,19.72,19.68,19.72,28300.0,12.5933,12.6061,12.5805,12.6061,28300.0
2012-06-18 12:45:00,19.72,19.78,19.71,19.75,30500.0,12.6061,12.6444,12.5997,12.6252,30500.0
2012-06-18 12:50:00,19.76,19.79,19.76,19.76,16800.0,12.6316,12.6508,12.6316,12.6316,16800.0
2012-06-18 12:55:00,19.76,19.78,19.73,19.75,41400.0,12.6316,12.6444,12.6125,12.6252,41400.0
2012-06-18 13:00:00,19.75,19.76,19.71,19.73,62200.0,12.6252,12.6316,12.5997,12.6125,62200.0
2012-06-18 13:05:00,19.73,19.77,19.72,19.77,78500.0,12.6125,12.638,12.6061,12.638,78500.0
2012-06-18 13:10:00,19.76,19.8,19.76,19.79,30900.0,12.6316,12.6572,12.6316,12.6508,30900.0
2012-06-18 13:15:00,19.8,19.82,19.8,19.8,17400.0,12.6572,12.67,12.6572,12.6572,17400.0
2012-06-18 13:20:00,19.81,19.84,19.81,19.82,15400.0,12.6636,12.6828,12.6636,12.67,15400.0
2012-06-18 13:25:00,19.83,19.88,19.83,19.87,20800.0,12.6764,12.7083,12.6764,12.702,20800.0
2012-06-18 13:30:00,19.87,19.87,19.85,19.86,13100.0,12.702,12.702,12.6892,12.6956,13100.0
2012-06-18 13:35:00,19.85,19.9,19.85,19.87,39200.0,12.6892,12.7211,12.6892,12.702,39200.0
2012-06-18 13:40:00,19.87,19.88,19.84,19.85,38700.0,12.702,12.7083,12.6828,12.6892,38700.0
2012-06-18 13:45:00,19.85,19.86,19.84,19.85,18300.0,12.6892,12.6956,12.6828,12.6892,18300.0
2012-06-18 13:50:00,19.84,19.84,19.83,19.84,13600.0,12.6828,12.6828,12.6764,12.6828,13600.0
2012-06-18 13:55:00,19.84,19.86,19.83,19.86,47200.0,12.6828,12.6956,12.6764,12.6956,47200.0
2012-06-18 14:00:00,19.85,19.87,19.82,19.83,111900.0,12.6892,12.702,12.67,12.6764,111900.0
2012-06-18 14:05:00,19.83,19.83,19.82,19.82,7500.0,12.6764,12.6764,12.67,12.67,7500.0
2012-06-18 14:10:00,19.82,19.87,19.82,19.85,39100.0,12.67,12.702,12.67,12.6892,39100.0
2012-06-18 14:15:00,19.85,19.89,19.85,19.87,43200.0,12.6892,12.7147,12.6892,12.702,43200.0
2012-06-18 14:20:00,19.88,19.91,19.86,19.9,31300.0,12.7083,12.7275,12.6956,12.7211,31300.0
2012-06-18 14:25:00,19.9,19.9,19.87,19.88,58900.0,12.7211,12.7211,12.702,12.7083,58900.0
2012-06-18 14:30:00,19.88,19.9,19.87,19.9,14000.0,12.7083,12.7211,12.702,12.7211,14000.0
2012-06-18 14:35:00,19.89,19.92,19.88,19.92,57700.0,12.7147,12.7339,12.7083,12.7339,57700.0
2012-06-18 14:40:00,19.91,19.92,19.87,19.87,34600.0,12.7275,12.7339,12.702,12.702,34600.0
2012-06-18 14:45:00,19.87,19.88,19.84,19.84,19400.0,12.702,12.7083,12.6828,12.6828,19400.0
2012-06-18 14:50:00,19.84,19.84,19.82,19.82,20600.0,12.6828,12.6828,12.67,12.67,20600.0
2012-06-18 14:55:00,19.82,19.88,19.82,19.86,35700.0,12.67,12.7083,12.67,12.6956,35700.0
2012-06-18 15:00:00,19.86,19.91,19.86,19.89,30300.0,12.6956,12.7275,12.6956,12.7147,30300.0
2012-06-18 15:05:00,19.9,19.9,19.88,19.88,30400.0,12.7211,12.7211,12.7083,12.7083,30400.0
2012-06-18 15:10:00,19.88,19.88,19.82,19.82,59400.0,12.7083,12.7083,12.67,12.67,59400.0
2012-06-18 15:15:00,19.82,19.83,19.78,19.82,81400.0,12.67,12.6764,12.6444,12.67,81400.0
2012-06-18 15:20:00,19.82,19.86,19.81,19.82,64300.0,12.67,12.6956,12.6636,12.67,64300.0
2012-06-18 15:25:00,19.82,19.83,19.81,19.82,107600.0,12.67,12.6764,12.6636,12.67,107600.0
2012-06-18 15:30:00,19.83,19.84,19.77,19.79,174900.0,12.6764,12.6828,12.638,12.6508,174900.0
2012-06-18 15:35:00,19.79,19.82,19.73,19.82,110900.0,12.6508,12.67,12.6125,12.67,110900.0
2012-06-18 15:40:00,19.81,19.86,19.8,19.83,89000.0,12.6636,12.6956,12.6572,12.6764,89000.0
2012-06-18 15:45:00,19.83,19.85,19.8,19.84,95800.0,12.6764,12.6892,12.6572,12.6828,95800.0
2012-06-18 15:50:00,19.84,19.84,19.79,19.8,185100.0,12.6828,12.6828,12.6508,12.6572,185100.0
2012-06-18 15:55:00,19.8,19.84,19.79,19.81,200900.0,12.6572,12.6828,12.6508,12.6636,200900.0
2012-06-19 09:30:00,20.34,20.5,20.34,20.45,336900.0,13.0024,13.1047,13.0024,13.0727,336900.0
2012-06-19 09:35:00,20.48,20.55,20.35,20.44,353900.0,13.0919,13.1366,13.0088,13.0663,353900.0
2012-06-19 09:40:00,20.44,20.45,20.38,20.41,96000.0,13.0663,13.0727,13.028,13.0471,96000.0
2012-06-19 09:45:00,20.42,20.68,20.42,20.66,370500.0,13.0535,13.2197,13.0535,13.207,370500.0
2012-06-19 09:50:00,20.66,20.7,20.6,20.61,247900.0,13.207,13.2325,13.1686,13.175,247900.0
2012-06-19 09:55:00,20.62,20.91,20.62,20.85,475300.0,13.1814,13.3668,13.1814,13.3284,475300.0
2012-06-19 10:00:00,20.86,20.86,20.77,20.78,232000.0,13.3348,13.3348,13.2773,13.2837,232000.0
2012-06-19 10:05:00,20.78,20.85,20.74,20.78,179300.0,13.2837,13.3284,13.2581,13.2837,179300.0
2012-06-19 10:10:00,20.78,20.8,20.69,20.72,115000.0,13.2837,13.2965,13.2261,13.2453,115000.0
2012-06-19 10:15:00,20.73,20.74,20.69,20.73,59400.0,13.2517,13.2581,13.2261,13.2517,59400.0
2012-06-19 10:20:00,20.73,20.74,20.62,20.62,132700.0,13.2517,13.2581,13.1814,13.1814,132700.0
2012-06-19 10:25:00,20.62,20.66,20.56,20.56,141400.0,13.1814,13.207,13.143,13.143,141400.0
2012-06-19 10:30:00,20.56,20.63,20.56,20.61,101000.0,13.143,13.1878,13.143,13.175,101000.0
2012-06-19 10:35:00,20.61,20.65,20.6,20.62,75800.0,13.175,13.2006,13.1686,13.1814,75800.0
2012-06-19 10:40:00,20.63,20.65,20.57,20.58,91600.0,13.1878,13.2006,13.1494,13.1558,91600.0
2012-06-19 10:45:00,20.58,20.65,20.58,20.65,64800.0,13.1558,13.2006,13.1558,13.2006,64800.0
2012-06-19 10:50:00,20.65,20.74,20.64,20.69,100300.0,13.2006,13.2581,13.1942,13.2261,100300.0
2012-06-19 10:55:00,20.69,20.69,20.65,20.66,23500.0,13.2261,13.2261,13.2006,13.207,23500.0
2012-06-19 11:00:00,20.65,20.72,20.62,20.62,145000.0,13.2006,13.2453,13.1814,13.1814,145000.0
2012-06-19 11:05:00,20.63,20.65,20.62,20.64,66300.0,13.1878,13.2006,13.1814,13.1942,66300.0
2012-06-19 11:10:00,20.64,20.65,20.61,20.62,75500.0,13.1942,13.2006,13.175,13.1814,75500.0
2012-06-19 11:15:00,20.61,20.62,20.51,20.53,137500.0,13.175,13.1814,13.1111,13.1239,137500.0
2012-06-19 11:20:00,20.54,20.54,20.52,20.53,24700.0,13.1303,13.1303,13.1175,13.1239,24700.0
2012-06-19 11:25:00,20.53,20.53,20.51,20.52,55400.0,13.1239,13.1239,13.1111,13.1175,55400.0
2012-06-19 11:30:00,20.52,20.52,20.46,20.47,89700.0,13.1175,13.1175,13.0791,13.0855,89700.0
2012-06-19 11:35:00,20.46,20.49,20.46,20.49,38100.0,13.0791,13.0983,13.0791,13.0983,38100.0
2012-06-19 11:40:00,20.5,20.51,20.49,20.49,113500.0,13.1047,13.1111,13.0983,13.0983,113500.0
2012-06-19 11:45:00,20.49,20.51,20.48,20.49,41300.0,13.0983,13.1111,13.0919,13.0983,41300.0
2012-06-19 11:50:00,20.49,20.51,20.47,20.48,118400.0,13.0983,13.1111,13.0855,13.0919,118400.0
2012-06-19 11:55:00,20.48,20.51,20.48,20.5,39100.0,13.0919,13.1111,13.0919,13.1047,39100.0
2012-06-19 12:00:00,20.5,20.51,20.5,20.51,37700.0,13.1047,13.1111,13.1047,13.1111,37700.0
2012-06-19 12:05:00,20.51,20.56,20.5,20.53,80200.0,13.1111,13.143,13.1047,13.1239,80200.0
2012-06-19 12:10:00,20.52,20.55,20.52,20.55,55300.0,13.1175,13.1366,13.1175,13.1366,55300.0
2012-06-19 12:15:00,20.55,20.55,20.54,20.55,15200.0,13.1366,13.1366,13.1303,13.1366,15200.0
2012-06-19 12:20:00,20.55,20.58,20.55,20.57,54800.0,13.1366,13.1558,13.1366,13.1494,54800.0
2012-06-19 12:25:00,20.56,20.57,20.54,20.54,155800.0,13.143,13.1494,13.1303,13.1303,155800.0
2012-06-19 12:30:00,20.55,20.55,20.44,20.48,99600.0,13.1366,13.1366,13.0663,13.0919,99600.0
2012-06-19 12:35:00,20.47,20.49,20.44,20.44,95600.0,13.0855,13.0983,13.0663,13.0663,95600.0
2012-06-19 12:40:00,20.43,20.46,20.42,20.44,31400.0,13.0599,13.0791,13.0535,13.0663,31400.0
2012-06-19 12:45:00,20.44,20.46,20.43,20.45,39000.0,13.0663,13.0791,13.0599,13.0727,39000.0
2012-06-19 12:50:00,20.45,20.49,20.44,20.48,64500.0,13.0727,13.0983,13.0663,13.0919,64500.0
2012-06-19 12:55:00,20.48,20.55,20.48,20.52,46500.0,13.0919,13.1366,13.0919,13.1175,46500.0
2012-06-19 13:00:00,20.52,20.59,20.52,20.59,36800.0,13.1175,13.1622,13.1175,13.1622,36800.0
2012-06-19 13:05:00,20.59,20.59,20.46,20.48,180000.0,13.1622,13.1622,13.0791,13.0919,180000.0
2012-06-19 13:10:00,20.49,20.5,20.45,20.46,53700.0,13.0983,13.1047,13.0727,13.0791,53700.0
2012-06-19 13:15:00,20.45,20.48,20.45,20.47,75000.0,13.0727,13.0919,13.0727,13.0855,75000.0
2012-06-19 13:20:00,20.48,20.49,20.47,20.48,70500.0,13.0919,13.0983,13.0855,13.0919,70500.0
2012-06-19 13:25:00,20.48,20.48,20.47,20.47,22700.0,13.0919,13.0919,13.0855,13.0855,22700.0
2012-06-19 13:30:00,20.48,20.5,20.47,20.48,104000.0,13.0919,13.1047,13.0855,13.0919,104000.0
2012-06-19 13:35:00,20.48,20.49,20.47,20.48,163700.0,13.0919,13.0983,13.0855,13.0919,163700.0
2012-06-19 13:40:00,20.47,20.5,20.46,20.49,60600.0,13.0855,13.1047,13.0791,13.0983,60600.0
2012-06-19 13:45:00,20.5,20.5,20.46,20.49,62400.0,13.1047,13.1047,13.0791,13.0983,62400.0
2012-06-19 13:50:00,20.48,20.48,20.43,20.43,154700.0,13.0919,13.0919,13.0599,13.0599,154700.0
2012-06-19 13:55:00,20.44,20.44,20.34,20.34,393500.0,13.0663,13.0663,13.0024,13.0024,393500.0
2012-06-19 14:00:00,20.35,20.39,20.34,20.37,144900.0,13.0088,13.0344,13.0024,13.0216,144900.0
2012-06-19 14:05:00,20.37,20.41,20.35,20.36,144700.0,13.0216,13.0471,13.0088,13.0152,144700.0
2012-06-19 14:10:00,20.35,20.39,20.32,20.36,218500.0,13.0088,13.0344,12.9896,13.0152,218500.0
2012-06-19 14:15:00,20.36,20.39,20.32,20.39,195100.0,13.0152,13.0344,12.9896,13.0344,195100.0
2012-06-19 14:20:00,20.39,20.39,20.37,20.38,17800.0,13.0344,13.0344,13.0216,13.028,17800.0
2012-06-19 14:25:00,20.37,20.39,20.35,20.36,40000.0,13.0216,13.0344,13.0088,13.0152,40000.0
2012-06-19 14:30:00,20.37,20.38,20.28,20.3,142400.0,13.0216,13.028,12.964,12.9768,142400.0
2012-06-19 14:35:00,20.29,20.31,20.25,20.31,167800.0,12.9704,12.9832,12.9449,12.9832,167800.0
2012-06-19 14:40:00,20.32,20.36,20.29,20.29,67400.0,12.9896,13.0152,12.9704,12.9704,67400.0
2012-06-19 14:45:00,20.29,20.3,20.23,20.25,61800.0,12.9704,12.9768,12.9321,12.9449,61800.0
2012-06-19 14:50:00,20.26,20.3,20.25,20.26,38600.0,12.9513,12.9768,12.9449,12.9513,38600.0
2012-06-19 14:55:00,20.26,20.28,20.24,20.25,107900.0,12.9513,12.964,12.9385,12.9449,107900.0
2012-06-19 15:00:00,20.25,20.26,20.17,20.17,173400.0,12.9449,12.9513,12.8937,12.8937,173400.0
2012-06-19 15:05:00,20.17,20.21,20.17,20.2,109200.0,12.8937,12.9193,12.8937,12.9129,109200.0
2012-06-19 15:10:00,20.19,20.21,20.16,20.18,200300.0,12.9065,12.9193,12.8873,12.9001,200300.0
2012-06-19 15:15:00,20.18,20.28,20.16,20.23,196400.0,12.9001,12.964,12.8873,12.9321,196400.0
2012-06-19 15:20:00,20.23,20.24,20.17,20.18,93400.0,12.9321,12.9385,12.8937,12.9001,93400.0
2012-06-19 15:25:00,20.18,20.19,20.1,20.16,209500.0,12.9001,12.9065,12.849,12.8873,209500.0
2012-06-19 15:30:00,20.16,20.27,20.15,20.25,130800.0,12.8873,12.9577,12.8809,12.9449,130800.0
2012-06-19 15:35:00,20.24,20.25,20.18,20.25,141800.0,12.9385,12.9449,12.9001,12.9449,141800.0
2012-06-19 15:40:00,20.25,20.32,20.22,20.29,147600.0,12.9449,12.9896,12.9257,12.9704,147600.0
2012-06-19 15:45:00,20.29,20.3,20.25,20.26,191100.0,12.9704,12.9768,12.9449,12.9513,191100.0
2012-06-19 15:50:00,20.26,20.28,20.19,20.23,240500.0,12.9513,12.964,12.9065,12.9321,240500.0
2012-06-19 15:55:00,20.23,20.25,20.22,20.23,268800.0,12.9321,12.9449,12.9257,12.9321,268800.0
2012-06-20 09:30:00,20.29,20.39,20.14,20.29,86900.0,12.9704,13.0344,12.8745,12.9704,86900.0
2012-06-20 09:35:00,20.29,20.33,20.17,20.17,24200.0,12.9704,12.996,12.8937,12.8937,24200.0
2012-06-20 09:40:00,20.17,20.2,20.15,20.2,41600.0,12.8937,12.9129,12.8809,12.9129,41600.0
2012-06-20 09:45:00,20.19,20.2,20.16,20.2,35700.0,12.9065,12.9129,12.8873,12.9129,35700.0
2012-06-20 09:50:00,20.19,20.21,20.15,20.18,39300.0,12.9065,12.9193,12.8809,12.9001,39300.0
2012-06-20 09:55:00,20.18,20.19,20.15,20.16,53000.0,12.9001,12.9065,12.8809,12.8873,53000.0
2012-06-20 10:00:00,20.16,20.16,20.12,20.15,64300.0,12.8873,12.8873,12.8618,12.8809,64300.0
2012-06-20 10:05:00,20.16,20.2,20.15,20.19,34600.0,12.8873,12.9129,12.8809,12.9065,34600.0
2012-06-20 10:10:00,20.18,20.23,20.16,20.22,49100.0,12.9001,12.9321,12.8873,12.9257,49100.0
2012-06-20 10:15:00,20.22,20.23,20.19,20.2,72600.0,12.9257,12.9321,12.9065,12.9129,72600.0
2012-06-20 10:20:00,20.2,20.21,20.15,20.16,52000.0,12.9129,12.9193,12.8809,12.8873,52000.0
2012-06-20 10:25:00,20.17,20.22,20.17,20.2,55000.0,12.8937,12.9257,12.8937,12.9129,55000.0
2012-06-20 10:30:00,20.19,20.2,20.14,20.19,38200.0,12.9065,12.9129,12.8745,12.9065,38200.0
2012-06-20 10:35:00,20.19,20.19,20.14,20.16,48200.0,12.9065,12.9065,12.8745,12.8873,48200.0
2012-06-20 10:40:00,20.16,20.17,20.12,20.17,54300.0,12.8873,12.8937,12.8618,12.8937,54300.0
2012-06-20 10:45:00,20.16,20.17,20.12,20.16,47700.0,12.8873,12.8937,12.8618,12.8873,47700.0
2012-06-20 10:50:00,20.17,20.17,20.09,20.15,143700.0,12.8937,12.8937,12.8426,12.8809,143700.0
2012-06-20 10:55:00,20.15,20.15,20.08,20.09,31400.0,12.8809,12.8809,12.8362,12.8426,31400.0
2012-06-20 11:00:00,20.1,20.16,20.1,20.16,37600.0,12.849,12.8873,12.849,12.8873,37600.0
2012-06-20 11:05:00,20.16,20.23,20.14,20.18,75100.0,12.8873,12.9321,12.8745,12.9001,75100.0
2012-06-20 11:10:00,20.18,20.24,20.18,20.24,31400.0,12.9001,12.9385,12.9001,12.9385,31400.0
2012-06-20 11:15:00,20.23,20.26,20.23,20.24,23400.0,12.9321,12.9513,12.9321,12.9385,23400.0
2012-06-20 11:20:00,20.24,20.28,20.24,20.25,44200.0,12.9385,12.964,12.9385,12.9449,44200.0
2012-06-20 11:25:00,20.25,20.29,20.25,20.28,31200.0,12.9449,12.9704,12.9449,12.964,31200.0
2012-06-20 11:30:00,20.28,20.3,20.27,20.3,15200.0,12.964,12.9768,12.9577,12.9768,15200.0
2012-06-20 11:35:00,20.3,20.3,20.27,20.27,17500.0,12.9768,12.9768,12.9577,12.9577,17500.0
2012-06-20 11:40:00,20.27,20.34,20.27,20.33,63900.0,12.9577,13.0024,12.9577,12.996,63900.0
2012-06-20 11:45:00,20.32,20.34,20.3,20.33,29200.0,12.9896,13.0024,12.9768,12.996,29200.0
2012-06-20 11:50:00,20.34,20.34,20.3,20.31,25300.0,13.0024,13.0024,12.9768,12.9832,25300.0
2012-06-20 11:55:00,20.31,20.32,20.3,20.3,24600.0,12.9832,12.9896,12.9768,12.9768,24600.0
2012-06-20 12:00:00,20.3,20.32,20.28,20.28,37500.0,12.9768,12.9896,12.964,12.964,37500.0
2012-06-20 12:05:00,20.28,20.28,20.24,20.26,49100.0,12.964,12.964,12.9385,12.9513,49100.0
2012-06-20 12:10:00,20.25,20.27,20.24,20.25,38600.0,12.9449,12.9577,12.9385,12.9449,38600.0
2012-06-20 12:15:00,20.26,20.29,20.25,20.29,19300.0,12.9513,12.9704,12.9449,12.9704,19300.0
2012-06-20 12:20:00,20.29,20.29,20.25,20.26,23600.0,12.9704,12.9704,12.9449,12.9513,23600.0
2012-06-20 12:25:00,20.25,20.28,20.25,20.28,26500.0,12.9449,12.964,12.9449,12.964,26500.0
2012-06-20 12:30:00,20.27,20.33,20.2,20.27,207900.0,12.9577,12.996,12.9129,12.9577,207900.0
2012-06-20 12:35:00,20.27,20.29,20.2,20.23,71100.0,12.9577,12.9704,12.9129,12.9321,71100.0
2012-06-20 12:40:00,20.22,20.32,20.22,20.32,57400.0,12.9257,12.9896,12.9257,12.9896,57400.0
2012-06-20 12:45:00,20.32,20.42,20.32,20.38,90000.0,12.9896,13.0535,12.9896,13.028,90000.0
2012-06-20 12:50:00,20.37,20.39,20.29,20.31,99100.0,13.0216,13.0344,12.9704,12.9832,99100.0
2012-06-20 12:55:00,20.31,20.36,20.27,20.33,72000.0,12.9832,13.0152,12.9577,12.996,72000.0
2012-06-20 13:00:00,20.34,20.38,20.3,20.32,135900.0,13.0024,13.028,12.9768,12.9896,135900.0
2012-06-20 13:05:00,20.32,20.44,20.3,20.39,133200.0,12.9896,13.0663,12.9768,13.0344,133200.0
2012-06-20 13:10:00,20.39,20.4,20.34,20.36,71900.0,13.0344,13.0408,13.0024,13.0152,71900.0
2012-06-20 13:15:00,20.36,20.42,20.36,20.36,59000.0,13.0152,13.0535,13.0152,13.0152,59000.0
2012-06-20 13:20:00,20.35,20.39,20.34,20.37,54500.0,13.0088,13.0344,13.0024,13.0216,54500.0
2012-06-20 13:25:00,20.37,20.39,20.3,20.32,69400.0,13.0216,13.0344,12.9768,12.9896,69400.0
2012-06-20 13:30:00,20.33,20.34,20.28,20.28,60300.0,12.996,13.0024,12.964,12.964,60300.0
2012-06-20 13:35:00,20.28,20.32,20.28,20.3,34600.0,12.964,12.9896,12.964,12.9768,34600.0
2012-06-20 13:40:00,20.29,20.32,20.28,20.32,29000.0,12.9704,12.9896,12.964,12.9896,29000.0
2012-06-20 13:45:00,20.32,20.33,20.3,20.32,18800.0,12.9896,12.996,12.9768,12.9896,18800.0
2012-06-20 13:50:00,20.32,20.32,20.27,20.29,44300.0,12.9896,12.9896,12.9577,12.9704,44300.0
2012-06-20 13:55:00,20.28,20.32,20.26,20.32,32400.0,12.964,12.9896,12.9513,12.9896,32400.0
2012-06-20 14:00:00,20.32,20.34,20.26,20.34,70400.0,12.9896,13.0024,12.9513,13.0024,70400.0
2012-06-20 14:05:00,20.33,20.37,20.31,20.36,32700.0,12.996,13.0216,12.9832,13.0152,32700.0
2012-06-20 14:10:00,20.35,20.4,20.34,20.34,29200.0,13.0088,13.0408,13.0024,13.0024,29200.0
2012-06-20 14:15:00,20.35,20.38,20.3,20.31,73700.0,13.0088,13.028,12.9768,12.9832,73700.0
2012-06-20 14:20:00,20.31,20.33,20.25,20.27,126100.0,12.9832,12.996,12.9449,12.9577,126100.0
2012-06-20 14:25:00,20.28,20.29,20.22,20.24,86700.0,12.964,12.9704,12.9257,12.9385,86700.0
2012-06-20 14:30:00,20.25,20.3,20.25,20.27,63900.0,12.9449,12.9768,12.9449,12.9577,63900.0
2012-06-20 14:35:00,20.27,20.33,20.26,20.3,69200.0,12.9577,12.996,12.9513,12.9768,69200.0
2012-06-20 14:40:00,20.3,20.32,20.27,20.28,36000.0,12.9768,12.9896,12.9577,12.964,36000.0
2012-06-20 14:45:00,20.29,20.29,20.24,20.27,47300.0,12.9704,12.9704,12.9385,12.9577,47300.0
2012-06-20 14:50:00,20.27,20.31,20.25,20.3,45200.0,12.9577,12.9832,12.9449,12.9768,45200.0
2012-06-20 14:55:00,20.3,20.33,20.28,20.3,42400.0,12.9768,12.996,12.964,12.9768,42400.0
2012-06-20 15:00:00,20.3,20.31,20.23,20.23,97700.0,12.9768,12.9832,12.9321,12.9321,97700.0
2012-06-20 15:05:00,20.23,20.26,20.22,20.23,173500.0,12.9321,12.9513,12.9257,12.9321,173500.0
2012-06-20 15:10:00,20.23,20.28,20.2,20.25,123900.0,12.9321,12.964,12.9129,12.9449,123900.0
2012-06-20 15:15:00,20.25,20.27,20.21,20.21,128700.0,12.9449,12.9577,12.9193,12.9193,128700.0
2012-06-20 15:20:00,20.21,20.25,20.18,20.22,127000.0,12.9193,12.9449,12.9001,12.9257,127000.0
2012-06-20 15:25:00,20.22,20.28,20.21,20.27,107600.0,12.9257,12.964,12.9193,12.9577,107600.0
2012-06-20 15:30:00,20.27,20.3,20.25,20.27,99900.0,12.9577,12.9768,12.9449,12.9577,99900.0
2012-06-20 15:35:00,20.27,20.31,20.25,20.26,156900.0,12.9577,12.9832,12.9449,12.9513,156900.0
2012-06-20 15:40:00,20.25,20.33,20.24,20.32,105200.0,12.9449,12.996,12.9385,12.9896,105200.0
2012-06-20 15:45:00,20.33,20.34,20.27,20.3,145900.0,12.996,13.0024,12.9577,12.9768,145900.0
2012-06-20 15:50:00,20.3,20.31,20.28,20.3,177200.0,12.9768,12.9832,12.964,12.9768,177200.0
2012-06-20 15:55:00,20.31,20.33,20.29,20.3,270500.0,12.9832,12.996,12.9704,12.9768,270500.0
2012-06-21 09:30:00,20.44,20.54,20.26,20.32,89100.0,13.0663,13.1303,12.9513,12.9896,89100.0
2012-06-21 09:35:00,20.32,20.32,20.26,20.27,18500.0,12.9896,12.9896,12.9513,12.9577,18500.0
2012-06-21 09:40:00,20.27,20.27,20.15,20.16,54200.0,12.9577,12.9577,12.8809,12.8873,54200.0
2012-06-21 09:45:00,20.16,20.16,20.05,20.12,108700.0,12.8873,12.8873,12.817,12.8618,108700.0
2012-06-21 09:50:00,20.1,20.23,20.1,20.19,72200.0,12.849,12.9321,12.849,12.9065,72200.0
2012-06-21 09:55:00,20.19,20.21,20.16,20.17,26700.0,12.9065,12.9193,12.8873,12.8937,26700.0
2012-06-21 10:00:00,20.17,20.17,20.03,20.03,96500.0,12.8937,12.8937,12.8042,12.8042,96500.0
2012-06-21 10:05:00,20.03,20.05,19.93,19.94,97800.0,12.8042,12.817,12.7403,12.7467,97800.0
2012-06-21 10:10:00,19.93,19.99,19.91,19.91,71500.0,12.7403,12.7787,12.7275,12.7275,71500.0
2012-06-21 10:15:00,19.91,19.93,19.89,19.93,58300.0,12.7275,12.7403,12.7147,12.7403,58300.0
2012-06-21 10:20:00,19.93,19.97,19.91,19.91,97700.0,12.7403,12.7659,12.7275,12.7275,97700.0
2012-06-21 10:25:00,19.91,19.92,19.84,19.89,134700.0,12.7275,12.7339,12.6828,12.7147,134700.0
2012-06-21 10:30:00,19.89,19.9,19.74,19.79,231400.0,12.7147,12.7211,12.6188,12.6508,231400.0
2012-06-21 10:35:00,19.78,19.83,19.75,19.83,107200.0,12.6444,12.6764,12.6252,12.6764,107200.0
2012-06-21 10:40:00,19.83,19.91,19.81,19.89,136700.0,12.6764,12.7275,12.6636,12.7147,136700.0
2012-06-21 10:45:00,19.9,19.91,19.85,19.86,50900.0,12.7211,12.7275,12.6892,12.6956,50900.0
2012-06-21 10:50:00,19.87,19.89,19.86,19.88,106400.0,12.702,12.7147,12.6956,12.7083,106400.0
2012-06-21 10:55:00,19.89,19.9,19.79,19.8,130200.0,12.7147,12.7211,12.6508,12.6572,130200.0
2012-06-21 11:00:00,19.8,19.8,19.72,19.74,101800.0,12.6572,12.6572,12.6061,12.6188,101800.0
2012-06-21 11:05:00,19.74,19.77,19.73,19.74,71100.0,12.6188,12.638,12.6125,12.6188,71100.0
2012-06-21 11:10:00,19.73,19.75,19.71,19.71,124400.0,12.6125,12.6252,12.5997,12.5997,124400.0
2012-06-21 11:15:00,19.71,19.76,19.7,19.73,88200.0,12.5997,12.6316,12.5933,12.6125,88200.0
2012-06-21 11:20:00,19.74,19.74,19.68,19.68,128900.0,12.6188,12.6188,12.5805,12.5805,128900.0
2012-06-21 11:25:00,19.68,19.7,19.65,19.7,131700.0,12.5805,12.5933,12.5613,12.5933,131700.0
2012-06-21 11:30:00,19.7,19.7,19.61,19.62,93400.0,12.5933,12.5933,12.5357,12.5421,93400.0
2012-06-21 11:35:00,19.62,19.62,19.55,19.57,137400.0,12.5421,12.5421,12.4974,12.5102,137400.0
2012-06-21 11:40:00,19.58,19.64,19.54,19.63,139900.0,12.5166,12.5549,12.491,12.5485,139900.0
2012-06-21 11:45:00,19.62,19.64,19.61,19.64,40900.0,12.5421,12.5549,12.5357,12.5549,40900.0
2012-06-21 11:50:00,19.63,19.65,19.63,19.65,31800.0,12.5485,12.5613,12.5485,12.5613,31800.0
2012-06-21 11:55:00,19.64,19.64,19.59,19.61,33700.0,12.5549,12.5549,12.523,12.5357,33700.0
2012-06-21 12:00:00,19.6,19.62,19.54,19.55,95700.0,12.5294,12.5421,12.491,12.4974,95700.0
2012-06-21 12:05:00,19.55,19.55,19.5,19.52,86900.0,12.4974,12.4974,12.4654,12.4782,86900.0
2012-06-21 12:10:00,19.51,19.52,19.49,19.49,51700.0,12.4718,12.4782,12.459,12.459,51700.0
2012-06-21 12:15:00,19.49,19.5,19.46,19.49,54900.0,12.459,12.4654,12.4399,12.459,54900.0
2012-06-21 12:20:00,19.5,19.5,19.47,19.48,66500.0,12.4654,12.4654,12.4462,12.4526,66500.0
2012-06-21 12:25:00,19.48,19.49,19.45,19.46,91700.0,12.4526,12.459,12.4335,12.4399,91700.0
2012-06-21 12:30:00,19.46,19.47,19.43,19.44,47400.0,12.4399,12.4462,12.4207,12.4271,47400.0
2012-06-21 12:35:00,19.44,19.49,19.44,19.46,105100.0,12.4271,12.459,12.4271,12.4399,105100.0
2012-06-21 12:40:00,19.45,19.46,19.42,19.43,50100.0,12.4335,12.4399,12.4143,12.4207,50100.0
2012-06-21 12:45:00,19.43,19.46,19.43,19.46,18300.0,12.4207,12.4399,12.4207,12.4399,18300.0
2012-06-21 12:50:00,19.46,19.48,19.45,19.46,112500.0,12.4399,12.4526,12.4335,12.4399,112500.0
2012-06-21 12:55:00,19.46,19.46,19.45,19.46,14300.0,12.4399,12.4399,12.4335,12.4399,14300.0
2012-06-21 13:00:00,19.46,19.48,19.45,19.47,23700.0,12.4399,12.4526,12.4335,12.4462,23700.0
2012-06-21 13:05:00,19.46,19.5,19.44,19.45,117300.0,12.4399,12.4654,12.4271,12.4335,117300.0
2012-06-21 13:10:00,19.46,19.46,19.41,19.42,54300.0,12.4399,12.4399,12.4079,12.4143,54300.0
2012-06-21 13:15:00,19.42,19.43,19.34,19.35,101700.0,12.4143,12.4207,12.3631,12.3695,101700.0
2012-06-21 13:20:00,19.35,19.41,19.34,19.35,80200.0,12.3695,12.4079,12.3631,12.3695,80200.0
2012-06-21 13:25:00,19.35,19.4,19.34,19.37,78400.0,12.3695,12.4015,12.3631,12.3823,78400.0
2012-06-21 13:30:00,19.38,19.41,19.36,19.39,108700.0,12.3887,12.4079,12.3759,12.3951,108700.0
2012-06-21 13:35:00,19.38,19.4,19.35,19.37,137900.0,12.3887,12.4015,12.3695,12.3823,137900.0
2012-06-21 13:40:00,19.37,19.39,19.33,19.36,68100.0,12.3823,12.3951,12.3568,12.3759,68100.0
2012-06-21 13:45:00,19.36,19.37,19.32,19.34,80300.0,12.3759,12.3823,12.3504,12.3631,80300.0
2012-06-21 13:50:00,19.34,19.39,19.33,19.37,39100.0,12.3631,12.3951,12.3568,12.3823,39100.0
2012-06-21 13:55:00,19.39,19.46,19.39,19.43,63300.0,12.3951,12.4399,12.3951,12.4207,63300.0
2012-06-21 14:00:00,19.42,19.44,19.41,19.41,98200.0,12.4143,12.4271,12.4079,12.4079,98200.0
2012-06-21 14:05:00,19.4,19.41,19.36,19.36,59000.0,12.4015,12.4079,12.3759,12.3759,59000.0
2012-06-21 14:10:00,19.37,19.41,19.34,19.41,166200.0,12.3823,12.4079,12.3631,12.4079,166200.0
2012-06-21 14:15:00,19.41,19.43,19.38,19.39,82000.0,12.4079,12.4207,12.3887,12.3951,82000.0
2012-06-21 14:20:00,19.38,19.38,19.33,19.33,34200.0,12.3887,12.3887,12.3568,12.3568,34200.0
2012-06-21 14:25:00,19.33,19.37,19.31,19.36,87000.0,12.3568,12.3823,12.344,12.3759,87000.0
2012-06-21 14:30:00,19.35,19.39,19.35,19.39,67000.0,12.3695,12.3951,12.3695,12.3951,67000.0
2012-06-21 14:35:00,19.38,19.39,19.36,19.38,85200.0,12.3887,12.3951,12.3759,12.3887,85200.0
2012-06-21 14:40:00,19.38,19.46,19.38,19.46,77000.0,12.3887,12.4399,12.3887,12.4399,77000.0
2012-06-21 14:45:00,19.46,19.5,19.45,19.5,46200.0,12.4399,12.4654,12.4335,12.4654,46200.0
2012-06-21 14:50:00,19.5,19.58,19.5,19.53,419200.0,12.4654,12.5166,12.4654,12.4846,419200.0
2012-06-21 14:55:00,19.53,19.59,19.52,19.55,154800.0,12.4846,12.523,12.4782,12.4974,154800.0
2012-06-21 15:00:00,19.56,19.58,19.54,19.54,61300.0,12.5038,12.5166,12.491,12.491,61300.0
2012-06-21 15:05:00,19.54,19.55,19.49,19.53,124600.0,12.491,12.4974,12.459,12.4846,124600.0
2012-06-21 15:10:00,19.53,19.56,19.51,19.56,101400.0,12.4846,12.5038,12.4718,12.5038,101400.0
2012-06-21 15:15:00,19.55,19.61,19.51,19.52,158200.0,12.4974,12.5357,12.4718,12.4782,158200.0
2012-06-21 15:20:00,19.53,19.56,19.5,19.55,123900.0,12.4846,12.5038,12.4654,12.4974,123900.0
2012-06-21 15:25:00,19.55,19.57,19.52,19.54,113200.0,12.4974,12.5102,12.4782,12.491,113200.0
2012-06-21 15:30:00,19.54,19.54,19.48,19.51,102400.0,12.491,12.491,12.4526,12.4718,102400.0
2012-06-21 15:35:00,19.51,19.6,19.49,19.54,151000.0,12.4718,12.5294,12.459,12.491,151000.0
2012-06-21 15:40:00,19.54,19.57,19.52,19.53,109900.0,12.491,12.5102,12.4782,12.4846,109900.0
2012-06-21 15:45:00,19.53,19.54,19.44,19.45,261400.0,12.4846,12.491,12.4271,12.4335,261400.0
2012-06-21 15:50:00,19.46,19.51,19.44,19.49,349400.0,12.4399,12.4718,12.4271,12.459,349400.0
2012-06-21 15:55:00,19.49,19.51,19.46,19.49,270300.0,12.459,12.4718,12.4399,12.459,270300.0
2012-06-22 09:30:00,19.59,19.79,19.5,19.52,57500.0,12.523,12.6508,12.4654,12.4782,57500.0
2012-06-22 09:35:00,19.54,19.58,19.5,19.51,42800.0,12.491,12.5166,12.4654,12.4718,42800.0
2012-06-22 09:40:00,19.51,19.56,19.42,19.42,76700.0,12.4718,12.5038,12.4143,12.4143,76700.0
2012-06-22 09:45:00,19.42,19.47,19.38,19.42,49000.0,12.4143,12.4462,12.3887,12.4143,49000.0
2012-06-22 09:50:00,19.42,19.46,19.36,19.39,48100.0,12.4143,12.4399,12.3759,12.3951,48100.0
2012-06-22 09:55:00,19.4,19.42,19.36,19.41,25000.0,12.4015,12.4143,12.3759,12.4079,25000.0
2012-06-22 10:00:00,19.42,19.47,19.4,19.42,61400.0,12.4143,12.4462,12.4015,12.4143,61400.0
2012-06-22 10:05:00,19.41,19.53,19.38,19.52,123300.0,12.4079,12.4846,12.3887,12.4782,123300.0
2012-06-22 10:10:00,19.52,19.62,19.5,19.59,205300.0,12.4782,12.5421,12.4654,12.523,205300.0
2012-06-22 10:15:00,19.6,19.61,19.44,19.45,99900.0,12.5294,12.5357,12.4271,12.4335,99900.0
2012-06-22 10:20:00,19.45,19.47,19.39,19.4,152800.0,12.4335,12.4462,12.3951,12.4015,152800.0
2012-06-22 10:25:00,19.4,19.41,19.29,19.29,90300.0,12.4015,12.4079,12.3312,12.3312,90300.0
2012-06-22 10:30:00,19.29,19.37,19.29,19.37,50300.0,12.3312,12.3823,12.3312,12.3823,50300.0
2012-06-22 10:35:00,19.36,19.4,19.35,19.35,25800.0,12.3759,12.4015,12.3695,12.3695,25800.0
2012-06-22 10:40:00,19.34,19.38,19.3,19.31,34300.0,12.3631,12.3887,12.3376,12.344,34300.0
2012-06-22 10:45:00,19.31,19.33,19.29,19.29,17300.0,12.344,12.3568,12.3312,12.3312,17300.0
2012-06-22 10:50:00,19.3,19.37,19.3,19.37,31500.0,12.3376,12.3823,12.3376,12.3823,31500.0
2012-06-22 10:55:00,19.37,19.39,19.33,19.33,19700.0,12.3823,12.3951,12.3568,12.3568,19700.0
2012-06-22 11:00:00,19.33,19.41,19.32,19.41,29900.0,12.3568,12.4079,12.3504,12.4079,29900.0
2012-06-22 11:05:00,19.41,19.41,19.35,19.35,23700.0,12.4079,12.4079,12.3695,12.3695,23700.0
2012-06-22 11:10:00,19.36,19.38,19.32,19.32,13700.0,12.3759,12.3887,12.3504,12.3504,13700.0
2012-06-22 11:15:00,19.32,19.34,19.27,19.34,67100.0,12.3504,12.3631,12.3184,12.3631,67100.0
2012-06-22 11:20:00,19.34,19.35,19.32,19.32,86500.0,12.3631,12.3695,12.3504,12.3504,86500.0
2012-06-22 11:25:00,19.31,19.35,19.29,19.31,52200.0,12.344,12.3695,12.3312,12.344,52200.0
2012-06-22 11:30:00,19.32,19.38,19.3,19.36,34200.0,12.3504,12.3887,12.3376,12.3759,34200.0
2012-06-22 11:35:00,19.35,19.36,19.34,19.34,24900.0,12.3695,12.3759,12.3631,12.3631,24900.0
2012-06-22 11:40:00,19.35,19.37,19.33,19.33,32500.0,12.3695,12.3823,12.3568,12.3568,32500.0
2012-06-22 11:45:00,19.33,19.35,19.32,19.34,110000.0,12.3568,12.3695,12.3504,12.3631,110000.0
2012-06-22 11:50:00,19.35,19.36,19.32,19.33,20000.0,12.3695,12.3759,12.3504,12.3568,20000.0
2012-06-22 11:55:00,19.32,19.34,19.31,19.34,31500.0,12.3504,12.3631,12.344,12.3631,31500.0
2012-06-22 12:00:00,19.34,19.36,19.33,19.34,21300.0,12.3631,12.3759,12.3568,12.3631,21300.0
2012-06-22 12:05:00,19.34,19.36,19.32,19.33,27400.0,12.3631,12.3759,12.3504,12.3568,27400.0
2012-06-22 12:10:00,19.33,19.33,19.3,19.32,32600.0,12.3568,12.3568,12.3376,12.3504,32600.0
2012-06-22 12:15:00,19.32,19.36,19.32,19.34,34000.0,12.3504,12.3759,12.3504,12.3631,34000.0
2012-06-22 12:20:00,19.35,19.36,19.29,19.33,33600.0,12.3695,12.3759,12.3312,12.3568,33600.0
2012-06-22 12:25:00,19.33,19.4,19.32,19.38,41800.0,12.3568,12.4015,12.3504,12.3887,41800.0
2012-06-22 12:30:00,19.38,19.43,19.36,19.4,81000.0,12.3887,12.4207,12.3759,12.4015,81000.0
2012-06-22 12:35:00,19.41,19.45,19.4,19.4,19800.0,12.4079,12.4335,12.4015,12.4015,19800.0
2012-06-22 12:40:00,19.4,19.44,19.39,19.42,35500.0,12.4015,12.4271,12.3951,12.4143,35500.0
2012-06-22 12:45:00,19.43,19.45,19.41,19.41,31800.0,12.4207,12.4335,12.4079,12.4079,31800.0
2012-06-22 12:50:00,19.41,19.43,19.4,19.4,13900.0,12.4079,12.4207,12.4015,12.4015,13900.0
2012-06-22 12:55:00,19.4,19.43,19.39,19.43,27800.0,12.4015,12.4207,12.3951,12.4207,27800.0
2012-06-22 13:00:00,19.43,19.44,19.38,19.39,39800.0,12.4207,12.4271,12.3887,12.3951,39800.0
2012-06-22 13:05:00,19.38,19.39,19.36,19.37,21300.0,12.3887,12.3951,12.3759,12.3823,21300.0
2012-06-22 13:10:00,19.36,19.37,19.35,19.35,22100.0,12.3759,12.3823,12.3695,12.3695,22100.0
2012-06-22 13:15:00,19.36,19.41,19.35,19.36,135600.0,12.3759,12.4079,12.3695,12.3759,135600.0
2012-06-22 13:20:00,19.36,19.39,19.36,19.39,16100.0,12.3759,12.3951,12.3759,12.3951,16100.0
2012-06-22 13:25:00,19.39,19.4,19.38,19.39,19800.0,12.3951,12.4015,12.3887,12.3951,19800.0
2012-06-22 13:30:00,19.38,19.39,19.37,19.37,15900.0,12.3887,12.3951,12.3823,12.3823,15900.0
2012-06-22 13:35:00,19.37,19.38,19.36,19.37,101500.0,12.3823,12.3887,12.3759,12.3823,101500.0
2012-06-22 13:40:00,19.37,19.38,19.37,19.38,9700.0,12.3823,12.3887,12.3823,12.3887,9700.0
2012-06-22 13:45:00,19.38,19.39,19.36,19.36,31500.0,12.3887,12.3951,12.3759,12.3759,31500.0
2012-06-22 13:50:00,19.36,19.36,19.34,19.34,42600.0,12.3759,12.3759,12.3631,12.3631,42600.0
2012-06-22 13:55:00,19.35,19.35,19.33,19.34,40900.0,12.3695,12.3695,12.3568,12.3631,40900.0
2012-06-22 14:00:00,19.35,19.35,19.34,19.35,29600.0,12.3695,12.3695,12.3631,12.3695,29600.0
2012-06-22 14:05:00,19.34,19.37,19.33,19.33,161600.0,12.3631,12.3823,12.3568,12.3568,161600.0
2012-06-22 14:10:00,19.33,19.34,19.3,19.3,37200.0,12.3568,12.3631,12.3376,12.3376,37200.0
2012-06-22 14:15:00,19.3,19.33,19.29,19.29,62100.0,12.3376,12.3568,12.3312,12.3312,62100.0
2012-06-22 14:20:00,19.29,19.31,19.29,19.3,33100.0,12.3312,12.344,12.3312,12.3376,33100.0
2012-06-22 14:25:00,19.3,19.3,19.29,19.3,8800.0,12.3376,12.3376,12.3312,12.3376,8800.0
2012-06-22 14:30:00,19.3,19.3,19.29,19.3,14500.0,12.3376,12.3376,12.3312,12.3376,14500.0
2012-06-22 14:35:00,19.3,19.3,19.29,19.3,18400.0,12.3376,12.3376,12.3312,12.3376,18400.0
2012-06-22 14:40:00,19.3,19.3,19.29,19.3,21500.0,12.3376,12.3376,12.3312,12.3376,21500.0
2012-06-22 14:45:00,19.3,19.34,19.29,19.34,42600.0,12.3376,12.3631,12.3312,12.3631,42600.0
2012-06-22 14:50:00,19.34,19.38,19.34,19.35,81900.0,12.3631,12.3887,12.3631,12.3695,81900.0
2012-06-22 14:55:00,19.34,19.36,19.34,19.35,31900.0,12.3631,12.3759,12.3631,12.3695,31900.0
2012-06-22 15:00:00,19.35,19.35,19.34,19.35,20800.0,12.3695,12.3695,12.3631,12.3695,20800.0
2012-06-22 15:05:00,19.34,19.35,19.34,19.35,31400.0,12.3631,12.3695,12.3631,12.3695,31400.0
2012-06-22 15:10:00,19.34,19.36,19.34,19.35,104600.0,12.3631,12.3759,12.3631,12.3695,104600.0
2012-06-22 15:15:00,19.34,19.34,19.27,19.28,86500.0,12.3631,12.3631,12.3184,12.3248,86500.0
2012-06-22 15:20:00,19.29,19.31,19.29,19.3,53400.0,12.3312,12.344,12.3312,12.3376,53400.0
2012-06-22 15:25:00,19.29,19.3,19.29,19.3,41600.0,12.3312,12.3376,12.3312,12.3376,41600.0
2012-06-22 15:30:00,19.3,19.32,19.27,19.27,80100.0,12.3376,12.3504,12.3184,12.3184,80100.0
2012-06-22 15:35:00,19.28,19.29,19.26,19.28,94300.0,12.3248,12.3312,12.312,12.3248,94300.0
2012-06-22 15:40:00,19.28,19.28,19.21,19.22,181100.0,12.3248,12.3248,12.28,12.2864,181100.0
2012-06-22 15:45:00,19.22,19.26,19.2,19.26,236900.0,12.2864,12.312,12.2737,12.312,236900.0
2012-06-22 15:50:00,19.25,19.28,19.24,19.28,188400.0,12.3056,12.3248,12.2992,12.3248,188400.0
2012-06-22 15:55:00,19.27,19.28,19.18,19.19,706600.0,12.3184,12.3248,12.2609,12.2673,706600.0
2012-06-25 09:30:00,19.0,19.05,18.84,18.88,102300.0,12.1458,12.1778,12.0435,12.0691,102300.0
2012-06-25 09:35:00,18.88,18.88,18.82,18.84,94100.0,12.0691,12.0691,12.0307,12.0435,94100.0
2012-06-25 09:40:00,18.83,18.84,18.8,18.81,55700.0,12.0371,12.0435,12.018,12.0243,55700.0
2012-06-25 09:45:00,18.8,18.85,18.8,18.8,71100.0,12.018,12.0499,12.018,12.018,71100.0
2012-06-25 09:50:00,18.8,18.81,18.79,18.8,62600.0,12.018,12.0243,12.0116,12.018,62600.0
2012-06-25 09:55:00,18.8,18.8,18.68,18.69,110700.0,12.018,12.018,11.9412,11.9476,110700.0
2012-06-25 10:00:00,18.69,18.8,18.69,18.74,131300.0,11.9476,12.018,11.9476,11.9796,131300.0
2012-06-25 10:05:00,18.74,18.77,18.68,18.68,63500.0,11.9796,11.9988,11.9412,11.9412,63500.0
2012-06-25 10:10:00,18.68,18.7,18.67,18.69,36900.0,11.9412,11.954,11.9348,11.9476,36900.0
2012-06-25 10:15:00,18.68,18.68,18.59,18.61,79400.0,11.9412,11.9412,11.8837,11.8965,79400.0
2012-06-25 10:20:00,18.62,18.62,18.55,18.57,45900.0,11.9029,11.9029,11.8581,11.8709,45900.0
2012-06-25 10:25:00,18.57,18.61,18.56,18.57,144800.0,11.8709,11.8965,11.8645,11.8709,144800.0
2012-06-25 10:30:00,18.57,18.61,18.53,18.55,84000.0,11.8709,11.8965,11.8454,11.8581,84000.0
2012-06-25 10:35:00,18.54,18.58,18.5,18.57,67100.0,11.8517,11.8773,11.8262,11.8709,67100.0
2012-06-25 10:40:00,18.57,18.61,18.52,18.61,233000.0,11.8709,11.8965,11.839,11.8965,233000.0
2012-06-25 10:45:00,18.61,18.69,18.6,18.65,87700.0,11.8965,11.9476,11.8901,11.9221,87700.0
2012-06-25 10:50:00,18.65,18.66,18.63,18.65,60700.0,11.9221,11.9285,11.9093,11.9221,60700.0
2012-06-25 10:55:00,18.66,18.66,18.61,18.63,41400.0,11.9285,11.9285,11.8965,11.9093,41400.0
2012-06-25 11:00:00,18.63,18.63,18.54,18.56,25600.0,11.9093,11.9093,11.8517,11.8645,25600.0
2012-06-25 11:05:00,18.55,18.58,18.53,18.58,49500.0,11.8581,11.8773,11.8454,11.8773,49500.0
2012-06-25 11:10:00,18.57,18.59,18.55,18.58,57600.0,11.8709,11.8837,11.8581,11.8773,57600.0
2012-06-25 11:15:00,18.58,18.6,18.57,18.57,27800.0,11.8773,11.8901,11.8709,11.8709,27800.0
2012-06-25 11:20:00,18.57,18.63,18.57,18.62,51200.0,11.8709,11.9093,11.8709,11.9029,51200.0
2012-06-25 11:25:00,18.63,18.66,18.61,18.63,70300.0,11.9093,11.9285,11.8965,11.9093,70300.0
2012-06-25 11:30:00,18.63,18.64,18.57,18.58,106700.0,11.9093,11.9157,11.8709,11.8773,106700.0
2012-06-25 11:35:00,18.57,18.57,18.53,18.53,27400.0,11.8709,11.8709,11.8454,11.8454,27400.0
2012-06-25 11:40:00,18.53,18.54,18.52,18.53,30800.0,11.8454,11.8517,11.839,11.8454,30800.0
2012-06-25 11:45:00,18.53,18.54,18.51,18.51,29300.0,11.8454,11.8517,11.8326,11.8326,29300.0
2012-06-25 11:50:00,18.52,18.54,18.51,18.52,26800.0,11.839,11.8517,11.8326,11.839,26800.0
2012-06-25 11:55:00,18.52,18.54,18.5,18.51,171900.0,11.839,11.8517,11.8262,11.8326,171900.0
2012-06-25 12:00:00,18.51,18.58,18.5,18.57,71900.0,11.8326,11.8773,11.8262,11.8709,71900.0
2012-06-25 12:05:00,18.57,18.59,18.56,18.59,22800.0,11.8709,11.8837,11.8645,11.8837,22800.0
2012-06-25 12:10:00,18.59,18.64,18.58,18.61,83800.0,11.8837,11.9157,11.8773,11.8965,83800.0
2012-06-25 12:15:00,18.6,18.68,18.6,18.67,26600.0,11.8901,11.9412,11.8901,11.9348,26600.0
2012-06-25 12:20:00,18.67,18.68,18.64,18.64,27100.0,11.9348,11.9412,11.9157,11.9157,27100.0
2012-06-25 12:25:00,18.65,18.66,18.61,18.61,13300.0,11.9221,11.9285,11.8965,11.8965,13300.0
2012-06-25 12:30:00,18.61,18.61,18.6,18.6,10100.0,11.8965,11.8965,11.8901,11.8901,10100.0
2012-06-25 12:35:00,18.6,18.64,18.58,18.64,108200.0,11.8901,11.9157,11.8773,11.9157,108200.0
2012-06-25 12:40:00,18.64,18.68,18.63,18.68,53900.0,11.9157,11.9412,11.9093,11.9412,53900.0
2012-06-25 12:45:00,18.68,18.71,18.67,18.67,61700.0,11.9412,11.9604,11.9348,11.9348,61700.0
2012-06-25 12:50:00,18.68,18.68,18.65,18.66,22700.0,11.9412,11.9412,11.9221,11.9285,22700.0
2012-06-25 12:55:00,18.66,18.67,18.64,18.64,13000.0,11.9285,11.9348,11.9157,11.9157,13000.0
2012-06-25 13:00:00,18.64,18.64,18.6,18.6,29500.0,11.9157,11.9157,11.8901,11.8901,29500.0
2012-06-25 13:05:00,18.6,18.62,18.58,18.6,16300.0,11.8901,11.9029,11.8773,11.8901,16300.0
2012-06-25 13:10:00,18.6,18.62,18.59,18.59,21600.0,11.8901,11.9029,11.8837,11.8837,21600.0
2012-06-25 13:15:00,18.59,18.61,18.58,18.61,14800.0,11.8837,11.8965,11.8773,11.8965,14800.0
2012-06-25 13:20:00,18.61,18.63,18.6,18.62,25600.0,11.8965,11.9093,11.8901,11.9029,25600.0
2012-06-25 13:25:00,18.63,18.66,18.62,18.63,141800.0,11.9093,11.9285,11.9029,11.9093,141800.0
2012-06-25 13:30:00,18.63,18.7,18.62,18.69,49300.0,11.9093,11.954,11.9029,11.9476,49300.0
2012-06-25 13:35:00,18.68,18.69,18.66,18.68,22300.0,11.9412,11.9476,11.9285,11.9412,22300.0
2012-06-25 13:40:00,18.67,18.68,18.65,18.65,8100.0,11.9348,11.9412,11.9221,11.9221,8100.0
2012-06-25 13:45:00,18.66,18.66,18.64,18.65,21400.0,11.9285,11.9285,11.9157,11.9221,21400.0
2012-06-25 13:50:00,18.65,18.66,18.63,18.64,9600.0,11.9221,11.9285,11.9093,11.9157,9600.0
2012-06-25 13:55:00,18.64,18.69,18.64,18.68,15200.0,11.9157,11.9476,11.9157,11.9412,15200.0
2012-06-25 14:00:00,18.69,18.75,18.68,18.69,106100.0,11.9476,11.986,11.9412,11.9476,106100.0
2012-06-25 14:05:00,18.69,18.69,18.65,18.68,22700.0,11.9476,11.9476,11.9221,11.9412,22700.0
2012-06-25 14:10:00,18.69,18.7,18.67,18.67,184200.0,11.9476,11.954,11.9348,11.9348,184200.0
2012-06-25 14:15:00,18.67,18.69,18.64,18.65,77000.0,11.9348,11.9476,11.9157,11.9221,77000.0
2012-06-25 14:20:00,18.65,18.66,18.59,18.6,58300.0,11.9221,11.9285,11.8837,11.8901,58300.0
2012-06-25 14:25:00,18.6,18.61,18.58,18.6,40100.0,11.8901,11.8965,11.8773,11.8901,40100.0
2012-06-25 14:30:00,18.6,18.6,18.59,18.59,25700.0,11.8901,11.8901,11.8837,11.8837,25700.0
2012-06-25 14:35:00,18.6,18.6,18.58,18.58,42400.0,11.8901,11.8901,11.8773,11.8773,42400.0
2012-06-25 14:40:00,18.58,18.6,18.58,18.6,50500.0,11.8773,11.8901,11.8773,11.8901,50500.0
2012-06-25 14:45:00,18.6,18.6,18.57,18.57,137400.0,11.8901,11.8901,11.8709,11.8709,137400.0
2012-06-25 14:50:00,18.57,18.59,18.56,18.57,95800.0,11.8709,11.8837,11.8645,11.8709,95800.0
2012-06-25 14:55:00,18.57,18.58,18.52,18.53,45300.0,11.8709,11.8773,11.839,11.8454,45300.0
2012-06-25 15:00:00,18.52,18.55,18.51,18.54,55200.0,11.839,11.8581,11.8326,11.8517,55200.0
2012-06-25 15:05:00,18.54,18.55,18.49,18.51,181100.0,11.8517,11.8581,11.8198,11.8326,181100.0
2012-06-25 15:10:00,18.51,18.51,18.5,18.51,50400.0,11.8326,11.8326,11.8262,11.8326,50400.0
2012-06-25 15:15:00,18.5,18.5,18.47,18.49,146800.0,11.8262,11.8262,11.807,11.8198,146800.0
2012-06-25 15:20:00,18.5,18.52,18.48,18.52,106300.0,11.8262,11.839,11.8134,11.839,106300.0
2012-06-25 15:25:00,18.52,18.55,18.49,18.55,147600.0,11.839,11.8581,11.8198,11.8581,147600.0
2012-06-25 15:30:00,18.55,18.55,18.52,18.55,70300.0,11.8581,11.8581,11.839,11.8581,70300.0
2012-06-25 15:35:00,18.55,18.56,18.54,18.55,119600.0,11.8581,11.8645,11.8517,11.8581,119600.0
2012-06-25 15:40:00,18.55,18.58,18.54,18.57,331000.0,11.8581,11.8773,11.8517,11.8709,331000.0
2012-06-25 15:45:00,18.56,18.58,18.55,18.57,174800.0,11.8645,11.8773,11.8581,11.8709,174800.0
2012-06-25 15:50:00,18.56,18.57,18.53,18.54,308800.0,11.8645,11.8709,11.8454,11.8517,308800.0
2012-06-25 15:55:00,18.55,18.57,18.49,18.52,500100.0,11.8581,11.8709,11.8198,11.839,500100.0
2012-06-26 09:30:00,18.63,18.66,18.6,18.64,61100.0,11.9093,11.9285,11.8901,11.9157,61100.0
2012-06-26 09:35:00,18.64,18.73,18.63,18.65,67700.0,11.9157,11.9732,11.9093,11.9221,67700.0
2012-06-26 09:40:00,18.65,18.69,18.6,18.6,31400.0,11.9221,11.9476,11.8901,11.8901,31400.0
2012-06-26 09:45:00,18.61,18.62,18.5,18.51,39600.0,11.8965,11.9029,11.8262,11.8326,39600.0
2012-06-26 09:50:00,18.52,18.53,18.47,18.53,58800.0,11.839,11.8454,11.807,11.8454,58800.0
2012-06-26 09:55:00,18.53,18.53,18.45,18.45,39900.0,11.8454,11.8454,11.7942,11.7942,39900.0
2012-06-26 10:00:00,18.46,18.48,18.41,18.45,47200.0,11.8006,11.8134,11.7686,11.7942,47200.0
2012-06-26 10:05:00,18.45,18.5,18.43,18.5,87600.0,11.7942,11.8262,11.7814,11.8262,87600.0
2012-06-26 10:10:00,18.49,18.51,18.47,18.5,95100.0,11.8198,11.8326,11.807,11.8262,95100.0
2012-06-26 10:15:00,18.5,18.57,18.44,18.48,573400.0,11.8262,11.8709,11.7878,11.8134,573400.0
2012-06-26 10:20:00,18.48,18.51,18.39,18.47,203600.0,11.8134,11.8326,11.7559,11.807,203600.0
2012-06-26 10:25:00,18.48,18.5,18.45,18.46,93900.0,11.8134,11.8262,11.7942,11.8006,93900.0
2012-06-26 10:30:00,18.46,18.53,18.45,18.52,57200.0,11.8006,11.8454,11.7942,11.839,57200.0
2012-06-26 10:35:00,18.53,18.64,18.52,18.57,130900.0,11.8454,11.9157,11.839,11.8709,130900.0
2012-06-26 10:40:00,18.57,18.64,18.55,18.6,88600.0,11.8709,11.9157,11.8581,11.8901,88600.0
2012-06-26 10:45:00,18.6,18.65,18.52,18.64,338100.0,11.8901,11.9221,11.839,11.9157,338100.0
2012-06-26 10:50:00,18.64,18.68,18.63,18.67,296300.0,11.9157,11.9412,11.9093,11.9348,296300.0
2012-06-26 10:55:00,18.66,18.76,18.66,18.72,117500.0,11.9285,11.9924,11.9285,11.9668,117500.0
2012-06-26 11:00:00,18.72,18.78,18.71,18.74,163200.0,11.9668,12.0052,11.9604,11.9796,163200.0
2012-06-26 11:05:00,18.74,18.76,18.59,18.62,119700.0,11.9796,11.9924,11.8837,11.9029,119700.0
2012-06-26 11:10:00,18.62,18.74,18.6,18.73,135000.0,11.9029,11.9796,11.8901,11.9732,135000.0
2012-06-26 11:15:00,18.74,18.76,18.68,18.75,107200.0,11.9796,11.9924,11.9412,11.986,107200.0
2012-06-26 11:20:00,18.75,18.87,18.75,18.86,158200.0,11.986,12.0627,11.986,12.0563,158200.0
2012-06-26 11:25:00,18.85,18.94,18.84,18.91,211600.0,12.0499,12.1074,12.0435,12.0883,211600.0
2012-06-26 11:30:00,18.9,18.92,18.88,18.88,76100.0,12.0819,12.0947,12.0691,12.0691,76100.0
2012-06-26 11:35:00,18.88,18.92,18.87,18.88,61000.0,12.0691,12.0947,12.0627,12.0691,61000.0
2012-06-26 11:40:00,18.89,18.91,18.88,18.89,38500.0,12.0755,12.0883,12.0691,12.0755,38500.0
2012-06-26 11:45:00,18.89,19.03,18.88,19.03,109400.0,12.0755,12.165,12.0691,12.165,109400.0
2012-06-26 11:50:00,19.02,19.09,19.01,19.01,85200.0,12.1586,12.2033,12.1522,12.1522,85200.0
2012-06-26 11:55:00,19.02,19.05,19.01,19.03,49100.0,12.1586,12.1778,12.1522,12.165,49100.0
2012-06-26 12:00:00,19.03,19.09,19.02,19.09,70000.0,12.165,12.2033,12.1586,12.2033,70000.0
2012-06-26 12:05:00,19.08,19.15,19.07,19.11,130700.0,12.1969,12.2417,12.1905,12.2161,130700.0
2012-06-26 12:10:00,19.12,19.17,19.11,19.11,80300.0,12.2225,12.2545,12.2161,12.2161,80300.0
2012-06-26 12:15:00,19.11,19.12,19.1,19.11,39200.0,12.2161,12.2225,12.2097,12.2161,39200.0
2012-06-26 12:20:00,19.12,19.14,19.1,19.13,43500.0,12.2225,12.2353,12.2097,12.2289,43500.0
2012-06-26 12:25:00,19.13,19.14,19.1,19.14,48800.0,12.2289,12.2353,12.2097,12.2353,48800.0
2012-06-26 12:30:00,19.14,19.18,19.1,19.1,216000.0,12.2353,12.2609,12.2097,12.2097,216000.0
2012-06-26 12:35:00,19.1,19.13,19.1,19.13,51500.0,12.2097,12.2289,12.2097,12.2289,51500.0
2012-06-26 12:40:00,19.13,19.15,19.11,19.14,68900.0,12.2289,12.2417,12.2161,12.2353,68900.0
2012-06-26 12:45:00,19.14,19.25,19.14,19.23,108800.0,12.2353,12.3056,12.2353,12.2928,108800.0
2012-06-26 12:50:00,19.22,19.24,19.19,19.22,32400.0,12.2864,12.2992,12.2673,12.2864,32400.0
2012-06-26 12:55:00,19.23,19.23,19.19,19.2,40800.0,12.2928,12.2928,12.2673,12.2737,40800.0
2012-06-26 13:00:00,19.2,19.31,19.2,19.31,86900.0,12.2737,12.344,12.2737,12.344,86900.0
2012-06-26 13:05:00,19.3,19.36,19.26,19.33,207400.0,12.3376,12.3759,12.312,12.3568,207400.0
2012-06-26 13:10:00,19.32,19.45,19.32,19.45,168600.0,12.3504,12.4335,12.3504,12.4335,168600.0
2012-06-26 13:15:00,19.44,19.48,19.38,19.4,93200.0,12.4271,12.4526,12.3887,12.4015,93200.0
2012-06-26 13:20:00,19.39,19.42,19.38,19.4,53800.0,12.3951,12.4143,12.3887,12.4015,53800.0
2012-06-26 13:25:00,19.4,19.42,19.38,19.38,115200.0,12.4015,12.4143,12.3887,12.3887,115200.0
2012-06-26 13:30:00,19.39,19.4,19.3,19.33,170800.0,12.3951,12.4015,12.3376,12.3568,170800.0
2012-06-26 13:35:00,19.32,19.41,19.32,19.37,107200.0,12.3504,12.4079,12.3504,12.3823,107200.0
2012-06-26 13:40:00,19.37,19.37,19.35,19.37,28500.0,12.3823,12.3823,12.3695,12.3823,28500.0
2012-06-26 13:45:00,19.36,19.39,19.35,19.39,42900.0,12.3759,12.3951,12.3695,12.3951,42900.0
2012-06-26 13:50:00,19.39,19.42,19.39,19.4,103600.0,12.3951,12.4143,12.3951,12.4015,103600.0
2012-06-26 13:55:00,19.4,19.41,19.36,19.38,44200.0,12.4015,12.4079,12.3759,12.3887,44200.0
2012-06-26 14:00:00,19.38,19.42,19.37,19.39,90400.0,12.3887,12.4143,12.3823,12.3951,90400.0
2012-06-26 14:05:00,19.38,19.46,19.38,19.46,62600.0,12.3887,12.4399,12.3887,12.4399,62600.0
2012-06-26 14:10:00,19.46,19.46,19.43,19.44,69400.0,12.4399,12.4399,12.4207,12.4271,69400.0
2012-06-26 14:15:00,19.43,19.47,19.42,19.47,56500.0,12.4207,12.4462,12.4143,12.4462,56500.0
2012-06-26 14:20:00,19.47,19.5,19.44,19.46,77500.0,12.4462,12.4654,12.4271,12.4399,77500.0
2012-06-26 14:25:00,19.47,19.48,19.41,19.41,84700.0,12.4462,12.4526,12.4079,12.4079,84700.0
2012-06-26 14:30:00,19.42,19.43,19.36,19.42,119100.0,12.4143,12.4207,12.3759,12.4143,119100.0
2012-06-26 14:35:00,19.43,19.43,19.37,19.38,101700.0,12.4207,12.4207,12.3823,12.3887,101700.0
2012-06-26 14:40:00,19.38,19.43,19.35,19.41,239400.0,12.3887,12.4207,12.3695,12.4079,239400.0
2012-06-26 14:45:00,19.4,19.44,19.39,19.42,80900.0,12.4015,12.4271,12.3951,12.4143,80900.0
2012-06-26 14:50:00,19.42,19.44,19.37,19.37,115900.0,12.4143,12.4271,12.3823,12.3823,115900.0
2012-06-26 14:55:00,19.38,19.4,19.36,19.4,84100.0,12.3887,12.4015,12.3759,12.4015,84100.0
2012-06-26 15:00:00,19.39,19.43,19.38,19.42,130900.0,12.3951,12.4207,12.3887,12.4143,130900.0
2012-06-26 15:05:00,19.4,19.43,19.38,19.41,95500.0,12.4015,12.4207,12.3887,12.4079,95500.0
2012-06-26 15:10:00,19.41,19.48,19.41,19.44,140100.0,12.4079,12.4526,12.4079,12.4271,140100.0
2012-06-26 15:15:00,19.43,19.46,19.42,19.46,74700.0,12.4207,12.4399,12.4143,12.4399,74700.0
2012-06-26 15:20:00,19.45,19.48,19.44,19.44,92100.0,12.4335,12.4526,12.4271,12.4271,92100.0
2012-06-26 15:25:00,19.44,19.45,19.38,19.42,118000.0,12.4271,12.4335,12.3887,12.4143,118000.0
2012-06-26 15:30:00,19.42,19.47,19.41,19.46,97000.0,12.4143,12.4462,12.4079,12.4399,97000.0
2012-06-26 15:35:00,19.47,19.51,19.45,19.45,143000.0,12.4462,12.4718,12.4335,12.4335,143000.0
2012-06-26 15:40:00,19.45,19.48,19.44,19.47,166700.0,12.4335,12.4526,12.4271,12.4462,166700.0
2012-06-26 15:45:00,19.46,21.59,19.43,20.15,3857700.0,12.4399,13.8015,12.4207,12.8809,3857700.0
2012-06-26 15:50:00,20.15,20.16,19.63,19.71,2522100.0,12.8809,12.8873,12.5485,12.5997,2522100.0
2012-06-26 15:55:00,19.7,19.71,19.35,19.39,2319700.0,12.5933,12.5997,12.3695,12.3951,2319700.0
2012-06-27 09:30:00,19.25,19.55,19.11,19.54,412900.0,12.3056,12.4974,12.2161,12.491,412900.0
2012-06-27 09:35:00,19.55,19.56,19.25,19.26,194400.0,12.4974,12.5038,12.3056,12.312,194400.0
2012-06-27 09:40:00,19.26,19.28,18.93,19.01,242900.0,12.312,12.3248,12.1011,12.1522,242900.0
2012-06-27 09:45:00,19.0,19.03,18.95,18.97,240600.0,12.1458,12.165,12.1138,12.1266,240600.0
2012-06-27 09:50:00,18.98,19.12,18.87,19.08,370400.0,12.133,12.2225,12.0627,12.1969,370400.0
2012-06-27 09:55:00,19.09,19.16,19.04,19.12,153100.0,12.2033,12.2481,12.1714,12.2225,153100.0
2012-06-27 10:00:00,19.12,19.18,19.09,19.17,143100.0,12.2225,12.2609,12.2033,12.2545,143100.0
2012-06-27 10:05:00,19.16,19.21,19.07,19.15,279300.0,12.2481,12.28,12.1905,12.2417,279300.0
2012-06-27 10:10:00,19.15,19.22,19.14,19.16,140000.0,12.2417,12.2864,12.2353,12.2481,140000.0
2012-06-27 10:15:00,19.16,19.17,19.13,19.15,54800.0,12.2481,12.2545,12.2289,12.2417,54800.0
2012-06-27 10:20:00,19.14,19.15,19.04,19.05,129400.0,12.2353,12.2417,12.1714,12.1778,129400.0
2012-06-27 10:25:00,19.05,19.12,19.05,19.12,65900.0,12.1778,12.2225,12.1778,12.2225,65900.0
2012-06-27 10:30:00,19.12,19.14,19.03,19.04,89300.0,12.2225,12.2353,12.165,12.1714,89300.0
2012-06-27 10:35:00,19.05,19.13,19.05,19.11,52900.0,12.1778,12.2289,12.1778,12.2161,52900.0
2012-06-27 10:40:00,19.11,19.12,19.05,19.07,99500.0,12.2161,12.2225,12.1778,12.1905,99500.0
2012-06-27 10:45:00,19.07,19.07,19.02,19.02,92800.0,12.1905,12.1905,12.1586,12.1586,92800.0
2012-06-27 10:50:00,19.03,19.04,18.95,18.99,162300.0,12.165,12.1714,12.1138,12.1394,162300.0
2012-06-27 10:55:00,18.99,19.2,18.98,19.19,277900.0,12.1394,12.2737,12.133,12.2673,277900.0
2012-06-27 11:00:00,19.19,19.23,19.15,19.23,87700.0,12.2673,12.2928,12.2417,12.2928,87700.0
2012-06-27 11:05:00,19.23,19.24,19.15,19.2,68500.0,12.2928,12.2992,12.2417,12.2737,68500.0
2012-06-27 11:10:00,19.2,19.28,19.19,19.24,103500.0,12.2737,12.3248,12.2673,12.2992,103500.0
2012-06-27 11:15:00,19.24,19.31,19.24,19.3,51100.0,12.2992,12.344,12.2992,12.3376,51100.0
2012-06-27 11:20:00,19.3,19.37,19.29,19.35,35200.0,12.3376,12.3823,12.3312,12.3695,35200.0
2012-06-27 11:25:00,19.36,19.36,19.27,19.32,60800.0,12.3759,12.3759,12.3184,12.3504,60800.0
2012-06-27 11:30:00,19.32,19.41,19.32,19.38,50700.0,12.3504,12.4079,12.3504,12.3887,50700.0
2012-06-27 11:35:00,19.39,19.49,19.39,19.46,71400.0,12.3951,12.459,12.3951,12.4399,71400.0
2012-06-27 11:40:00,19.45,19.49,19.45,19.48,44500.0,12.4335,12.459,12.4335,12.4526,44500.0
2012-06-27 11:45:00,19.49,19.49,19.43,19.49,81800.0,12.459,12.459,12.4207,12.459,81800.0
2012-06-27 11:50:00,19.49,19.49,19.42,19.46,35900.0,12.459,12.459,12.4143,12.4399,35900.0
2012-06-27 11:55:00,19.46,19.49,19.44,19.48,36100.0,12.4399,12.459,12.4271,12.4526,36100.0
2012-06-27 12:00:00,19.49,19.49,19.47,19.48,32800.0,12.459,12.459,12.4462,12.4526,32800.0
2012-06-27 12:05:00,19.49,19.58,19.49,19.57,77000.0,12.459,12.5166,12.459,12.5102,77000.0
2012-06-27 12:10:00,19.57,19.6,19.54,19.56,68400.0,12.5102,12.5294,12.491,12.5038,68400.0
2012-06-27 12:15:00,19.56,19.57,19.51,19.51,42700.0,12.5038,12.5102,12.4718,12.4718,42700.0
2012-06-27 12:20:00,19.51,19.52,19.48,19.49,50600.0,12.4718,12.4782,12.4526,12.459,50600.0
2012-06-27 12:25:00,19.5,19.55,19.49,19.53,49000.0,12.4654,12.4974,12.459,12.4846,49000.0
2012-06-27 12:30:00,19.53,19.53,19.49,19.5,74900.0,12.4846,12.4846,12.459,12.4654,74900.0
2012-06-27 12:35:00,19.5,19.52,19.49,19.49,66100.0,12.4654,12.4782,12.459,12.459,66100.0
2012-06-27 12:40:00,19.5,19.54,19.49,19.5,40200.0,12.4654,12.491,12.459,12.4654,40200.0
2012-06-27 12:45:00,19.5,19.59,19.5,19.58,56100.0,12.4654,12.523,12.4654,12.5166,56100.0
2012-06-27 12:50:00,19.57,19.62,19.57,19.62,47700.0,12.5102,12.5421,12.5102,12.5421,47700.0
2012-06-27 12:55:00,19.62,19.65,19.61,19.63,63700.0,12.5421,12.5613,12.5357,12.5485,63700.0
2012-06-27 13:00:00,19.64,19.64,19.61,19.63,43500.0,12.5549,12.5549,12.5357,12.5485,43500.0
2012-06-27 13:05:00,19.63,19.63,19.61,19.62,33700.0,12.5485,12.5485,12.5357,12.5421,33700.0
2012-06-27 13:10:00,19.61,19.65,19.61,19.65,71700.0,12.5357,12.5613,12.5357,12.5613,71700.0
2012-06-27 13:15:00,19.65,19.65,19.59,19.61,49300.0,12.5613,12.5613,12.523,12.5357,49300.0
2012-06-27 13:20:00,19.6,19.61,19.55,19.59,51400.0,12.5294,12.5357,12.4974,12.523,51400.0
2012-06-27 13:25:00,19.59,19.61,19.58,19.61,34300.0,12.523,12.5357,12.5166,12.5357,34300.0
2012-06-27 13:30:00,19.61,19.61,19.59,19.6,25400.0,12.5357,12.5357,12.523,12.5294,25400.0
2012-06-27 13:35:00,19.59,19.6,19.57,19.59,52600.0,12.523,12.5294,12.5102,12.523,52600.0
2012-06-27 13:40:00,19.59,19.63,19.58,19.63,52300.0,12.523,12.5485,12.5166,12.5485,52300.0
2012-06-27 13:45:00,19.63,19.67,19.62,19.67,93600.0,12.5485,12.5741,12.5421,12.5741,93600.0
2012-06-27 13:50:00,19.67,19.71,19.64,19.64,97300.0,12.5741,12.5997,12.5549,12.5549,97300.0
2012-06-27 13:55:00,19.65,19.69,19.64,19.69,44100.0,12.5613,12.5869,12.5549,12.5869,44100.0
2012-06-27 14:00:00,19.69,19.71,19.61,19.62,89300.0,12.5869,12.5997,12.5357,12.5421,89300.0
2012-06-27 14:05:00,19.61,19.62,19.57,19.61,96000.0,12.5357,12.5421,12.5102,12.5357,96000.0
2012-06-27 14:10:00,19.6,19.63,19.55,19.55,70800.0,12.5294,12.5485,12.4974,12.4974,70800.0
2012-06-27 14:15:00,19.55,19.6,19.55,19.59,65200.0,12.4974,12.5294,12.4974,12.523,65200.0
2012-06-27 14:20:00,19.59,19.61,19.59,19.6,57800.0,12.523,12.5357,12.523,12.5294,57800.0
2012-06-27 14:25:00,19.6,19.64,19.58,19.63,74800.0,12.5294,12.5549,12.5166,12.5485,74800.0
2012-06-27 14:30:00,19.64,19.68,19.62,19.68,74900.0,12.5549,12.5805,12.5421,12.5805,74900.0
2012-06-27 14:35:00,19.67,19.75,19.67,19.75,77200.0,12.5741,12.6252,12.5741,12.6252,77200.0
2012-06-27 14:40:00,19.74,19.75,19.73,19.74,92600.0,12.6188,12.6252,12.6125,12.6188,92600.0
2012-06-27 14:45:00,19.73,19.81,19.73,19.78,160200.0,12.6125,12.6636,12.6125,12.6444,160200.0
2012-06-27 14:50:00,19.78,19.82,19.77,19.78,90500.0,12.6444,12.67,12.638,12.6444,90500.0
2012-06-27 14:55:00,19.77,19.78,19.71,19.71,103900.0,12.638,12.6444,12.5997,12.5997,103900.0
2012-06-27 15:00:00,19.71,19.72,19.71,19.72,38700.0,12.5997,12.6061,12.5997,12.6061,38700.0
2012-06-27 15:05:00,19.71,19.81,19.71,19.81,140000.0,12.5997,12.6636,12.5997,12.6636,140000.0
2012-06-27 15:10:00,19.8,19.85,19.8,19.83,113600.0,12.6572,12.6892,12.6572,12.6764,113600.0
2012-06-27 15:15:00,19.83,19.89,19.82,19.87,115600.0,12.6764,12.7147,12.67,12.702,115600.0
2012-06-27 15:20:00,19.88,19.91,19.85,19.89,160800.0,12.7083,12.7275,12.6892,12.7147,160800.0
2012-06-27 15:25:00,19.9,19.92,19.88,19.89,83600.0,12.7211,12.7339,12.7083,12.7147,83600.0
2012-06-27 15:30:00,19.9,19.9,19.86,19.86,119000.0,12.7211,12.7211,12.6956,12.6956,119000.0
2012-06-27 15:35:00,19.86,19.88,19.84,19.84,154400.0,12.6956,12.7083,12.6828,12.6828,154400.0
2012-06-27 15:40:00,19.85,19.85,19.79,19.8,477600.0,12.6892,12.6892,12.6508,12.6572,477600.0
2012-06-27 15:45:00,19.81,19.83,19.73,19.73,315300.0,12.6636,12.6764,12.6125,12.6125,315300.0
2012-06-27 15:50:00,19.73,19.77,19.73,19.76,353800.0,12.6125,12.638,12.6125,12.6316,353800.0
2012-06-27 15:55:00,19.76,19.8,19.75,19.8,678000.0,12.6316,12.6572,12.6252,12.6572,678000.0
2012-06-28 09:30:00,19.6,19.68,19.39,19.48,255000.0,12.5294,12.5805,12.3951,12.4526,255000.0
2012-06-28 09:35:00,19.48,19.74,19.43,19.73,134700.0,12.4526,12.6188,12.4207,12.6125,134700.0
2012-06-28 09:40:00,19.72,19.95,19.68,19.94,175000.0,12.6061,12.7531,12.5805,12.7467,175000.0
2012-06-28 09:45:00,19.94,19.97,19.88,19.88,226000.0,12.7467,12.7659,12.7083,12.7083,226000.0
2012-06-28 09:50:00,19.88,19.91,19.79,19.83,230100.0,12.7083,12.7275,12.6508,12.6764,230100.0
2012-06-28 09:55:00,19.82,19.88,19.72,19.8,129200.0,12.67,12.7083,12.6061,12.6572,129200.0
2012-06-28 10:00:00,19.8,19.83,19.7,19.82,124900.0,12.6572,12.6764,12.5933,12.67,124900.0
2012-06-28 10:05:00,19.82,19.9,19.73,19.8,113700.0,12.67,12.7211,12.6125,12.6572,113700.0
2012-06-28 10:10:00,19.82,19.89,19.81,19.85,72800.0,12.67,12.7147,12.6636,12.6892,72800.0
2012-06-28 10:15:00,19.85,19.94,19.82,19.9,160100.0,12.6892,12.7467,12.67,12.7211,160100.0
2012-06-28 10:20:00,19.9,19.98,19.87,19.93,235300.0,12.7211,12.7723,12.702,12.7403,235300.0
2012-06-28 10:25:00,19.93,19.94,19.89,19.89,80500.0,12.7403,12.7467,12.7147,12.7147,80500.0
2012-06-28 10:30:00,19.88,19.88,19.82,19.87,138500.0,12.7083,12.7083,12.67,12.702,138500.0
2012-06-28 10:35:00,19.87,19.87,19.79,19.84,130300.0,12.702,12.702,12.6508,12.6828,130300.0
2012-06-28 10:40:00,19.84,19.92,19.83,19.91,150900.0,12.6828,12.7339,12.6764,12.7275,150900.0
2012-06-28 10:45:00,19.91,19.92,19.88,19.9,188800.0,12.7275,12.7339,12.7083,12.7211,188800.0
2012-06-28 10:50:00,19.9,19.98,19.89,19.98,94400.0,12.7211,12.7723,12.7147,12.7723,94400.0
2012-06-28 10:55:00,19.98,20.0,19.95,19.98,234100.0,12.7723,12.7851,12.7531,12.7723,234100.0
2012-06-28 11:00:00,19.98,19.98,19.87,19.88,201200.0,12.7723,12.7723,12.702,12.7083,201200.0
2012-06-28 11:05:00,19.88,19.9,19.83,19.9,318500.0,12.7083,12.7211,12.6764,12.7211,318500.0
2012-06-28 11:10:00,19.9,20.04,19.89,20.04,119100.0,12.7211,12.8106,12.7147,12.8106,119100.0
2012-06-28 11:15:00,20.04,20.07,20.0,20.05,172800.0,12.8106,12.8298,12.7851,12.817,172800.0
2012-06-28 11:20:00,20.05,20.09,20.04,20.07,146700.0,12.817,12.8426,12.8106,12.8298,146700.0
2012-06-28 11:25:00,20.07,20.12,20.03,20.11,123200.0,12.8298,12.8618,12.8042,12.8554,123200.0
2012-06-28 11:30:00,20.11,20.17,20.1,20.16,100200.0,12.8554,12.8937,12.849,12.8873,100200.0
2012-06-28 11:35:00,20.16,20.23,20.14,20.22,222500.0,12.8873,12.9321,12.8745,12.9257,222500.0
2012-06-28 11:40:00,20.22,20.3,20.2,20.3,88200.0,12.9257,12.9768,12.9129,12.9768,88200.0
2012-06-28 11:45:00,20.3,20.35,20.29,20.35,97400.0,12.9768,13.0088,12.9704,13.0088,97400.0
2012-06-28 11:50:00,20.35,20.41,20.34,20.36,235500.0,13.0088,13.0471,13.0024,13.0152,235500.0
2012-06-28 11:55:00,20.37,20.41,20.36,20.41,106300.0,13.0216,13.0471,13.0152,13.0471,106300.0
2012-06-28 12:00:00,20.4,20.47,20.39,20.46,227300.0,13.0408,13.0855,13.0344,13.0791,227300.0
2012-06-28 12:05:00,20.46,20.46,20.22,20.27,344400.0,13.0791,13.0791,12.9257,12.9577,344400.0
2012-06-28 12:10:00,20.27,20.37,20.27,20.34,116900.0,12.9577,13.0216,12.9577,13.0024,116900.0
2012-06-28 12:15:00,20.34,20.35,20.22,20.23,159300.0,13.0024,13.0088,12.9257,12.9321,159300.0
2012-06-28 12:20:00,20.23,20.35,20.23,20.35,186900.0,12.9321,13.0088,12.9321,13.0088,186900.0
2012-06-28 12:25:00,20.34,20.41,20.33,20.41,122400.0,13.0024,13.0471,12.996,13.0471,122400.0
2012-06-28 12:30:00,20.41,20.52,20.4,20.52,308000.0,13.0471,13.1175,13.0408,13.1175,308000.0
2012-06-28 12:35:00,20.52,20.58,20.41,20.47,375800.0,13.1175,13.1558,13.0471,13.0855,375800.0
2012-06-28 12:40:00,20.46,20.48,20.44,20.47,88500.0,13.0791,13.0919,13.0663,13.0855,88500.0
2012-06-28 12:45:00,20.48,20.54,20.46,20.51,98700.0,13.0919,13.1303,13.0791,13.1111,98700.0
2012-06-28 12:50:00,20.51,20.58,20.49,20.53,145400.0,13.1111,13.1558,13.0983,13.1239,145400.0
2012-06-28 12:55:00,20.53,20.65,20.53,20.58,151300.0,13.1239,13.2006,13.1239,13.1558,151300.0
2012-06-28 13:00:00,20.58,20.6,20.53,20.57,146700.0,13.1558,13.1686,13.1239,13.1494,146700.0
2012-06-28 13:05:00,20.57,20.62,20.57,20.59,97800.0,13.1494,13.1814,13.1494,13.1622,97800.0
2012-06-28 13:10:00,20.59,20.74,20.58,20.69,269100.0,13.1622,13.2581,13.1558,13.2261,269100.0
2012-06-28 13:15:00,20.68,20.71,20.64,20.65,132800.0,13.2197,13.2389,13.1942,13.2006,132800.0
2012-06-28 13:20:00,20.65,20.66,20.6,20.61,131500.0,13.2006,13.207,13.1686,13.175,131500.0
2012-06-28 13:25:00,20.61,20.66,20.59,20.66,56500.0,13.175,13.207,13.1622,13.207,56500.0
2012-06-28 13:30:00,20.66,20.68,20.57,20.61,155500.0,13.207,13.2197,13.1494,13.175,155500.0
2012-06-28 13:35:00,20.6,20.61,20.53,20.56,128800.0,13.1686,13.175,13.1239,13.143,128800.0
2012-06-28 13:40:00,20.56,20.57,20.48,20.53,158100.0,13.143,13.1494,13.0919,13.1239,158100.0
2012-06-28 13:45:00,20.53,20.53,20.45,20.47,121800.0,13.1239,13.1239,13.0727,13.0855,121800.0
2012-06-28 13:50:00,20.47,20.5,20.45,20.48,104400.0,13.0855,13.1047,13.0727,13.0919,104400.0
2012-06-28 13:55:00,20.48,20.58,20.48,20.53,133400.0,13.0919,13.1558,13.0919,13.1239,133400.0
2012-06-28 14:00:00,20.53,20.55,20.52,20.53,96500.0,13.1239,13.1366,13.1175,13.1239,96500.0
2012-06-28 14:05:00,20.53,20.53,20.47,20.47,127100.0,13.1239,13.1239,13.0855,13.0855,127100.0
2012-06-28 14:10:00,20.47,20.48,20.42,20.43,212200.0,13.0855,13.0919,13.0535,13.0599,212200.0
2012-06-28 14:15:00,20.43,20.44,20.36,20.42,143000.0,13.0599,13.0663,13.0152,13.0535,143000.0
2012-06-28 14:20:00,20.42,20.43,20.39,20.4,155300.0,13.0535,13.0599,13.0344,13.0408,155300.0
2012-06-28 14:25:00,20.39,20.45,20.38,20.42,118700.0,13.0344,13.0727,13.028,13.0535,118700.0
2012-06-28 14:30:00,20.42,20.43,20.38,20.39,89200.0,13.0535,13.0599,13.028,13.0344,89200.0
2012-06-28 14:35:00,20.39,20.41,20.31,20.32,125600.0,13.0344,13.0471,12.9832,12.9896,125600.0
2012-06-28 14:40:00,20.32,20.39,20.31,20.38,205300.0,12.9896,13.0344,12.9832,13.028,205300.0
2012-06-28 14:45:00,20.38,20.45,20.37,20.44,121700.0,13.028,13.0727,13.0216,13.0663,121700.0
2012-06-28 14:50:00,20.45,20.45,20.41,20.43,145200.0,13.0727,13.0727,13.0471,13.0599,145200.0
2012-06-28 14:55:00,20.43,20.47,20.4,20.41,146000.0,13.0599,13.0855,13.0408,13.0471,146000.0
2012-06-28 15:00:00,20.41,20.44,20.4,20.42,88100.0,13.0471,13.0663,13.0408,13.0535,88100.0
2012-06-28 15:05:00,20.41,20.48,20.4,20.47,286100.0,13.0471,13.0919,13.0408,13.0855,286100.0
2012-06-28 15:10:00,20.48,20.54,20.47,20.53,136300.0,13.0919,13.1303,13.0855,13.1239,136300.0
2012-06-28 15:15:00,20.54,20.62,20.54,20.61,130000.0,13.1303,13.1814,13.1303,13.175,130000.0
2012-06-28 15:20:00,20.61,20.66,20.55,20.64,357200.0,13.175,13.207,13.1366,13.1942,357200.0
2012-06-28 15:25:00,20.64,20.76,20.63,20.75,336200.0,13.1942,13.2709,13.1878,13.2645,336200.0
2012-06-28 15:30:00,20.75,20.82,20.72,20.79,321700.0,13.2645,13.3092,13.2453,13.2901,321700.0
2012-06-28 15:35:00,20.79,20.94,20.76,20.91,286600.0,13.2901,13.386,13.2709,13.3668,286600.0
2012-06-28 15:40:00,20.91,20.92,20.84,20.86,399400.0,13.3668,13.3732,13.322,13.3348,399400.0
2012-06-28 15:45:00,20.86,20.92,20.84,20.88,391500.0,13.3348,13.3732,13.322,13.3476,391500.0
2012-06-28 15:50:00,20.88,20.91,20.8,20.83,344400.0,13.3476,13.3668,13.2965,13.3156,344400.0
2012-06-28 15:55:00,20.83,20.93,20.83,20.89,482200.0,13.3156,13.3796,13.3156,13.354,482200.0
2012-06-29 09:30:00,21.1,21.25,21.03,21.14,203200.0,13.4882,13.5841,13.4435,13.5138,203200.0
2012-06-29 09:35:00,21.13,21.14,20.99,20.99,114600.0,13.5074,13.5138,13.4179,13.4179,114600.0
2012-06-29 09:40:00,20.99,20.99,20.75,20.75,183300.0,13.4179,13.4179,13.2645,13.2645,183300.0
2012-06-29 09:45:00,20.76,20.83,20.66,20.72,210500.0,13.2709,13.3156,13.207,13.2453,210500.0
2012-06-29 09:50:00,20.71,20.74,20.69,20.7,105800.0,13.2389,13.2581,13.2261,13.2325,105800.0
2012-06-29 09:55:00,20.7,20.71,20.59,20.61,162600.0,13.2325,13.2389,13.1622,13.175,162600.0
2012-06-29 10:00:00,20.62,20.63,20.51,20.52,251700.0,13.1814,13.1878,13.1111,13.1175,251700.0
2012-06-29 10:05:00,20.51,20.52,20.31,20.33,280100.0,13.1111,13.1175,12.9832,12.996,280100.0
2012-06-29 10:10:00,20.32,20.65,20.3,20.61,251500.0,12.9896,13.2006,12.9768,13.175,251500.0
2012-06-29 10:15:00,20.62,20.77,20.59,20.77,307600.0,13.1814,13.2773,13.1622,13.2773,307600.0
2012-06-29 10:20:00,20.77,20.9,20.76,20.89,146900.0,13.2773,13.3604,13.2709,13.354,146900.0
2012-06-29 10:25:00,20.9,21.12,20.89,20.98,310300.0,13.3604,13.501,13.354,13.4115,310300.0
2012-06-29 10:30:00,20.98,20.99,20.83,20.99,142000.0,13.4115,13.4179,13.3156,13.4179,142000.0
2012-06-29 10:35:00,20.99,20.99,20.88,20.94,121400.0,13.4179,13.4179,13.3476,13.386,121400.0
2012-06-29 10:40:00,20.94,20.97,20.87,20.95,57400.0,13.386,13.4051,13.3412,13.3923,57400.0
2012-06-29 10:45:00,20.95,20.97,20.9,20.93,78600.0,13.3923,13.4051,13.3604,13.3796,78600.0
2012-06-29 10:50:00,20.93,20.94,20.89,20.93,75300.0,13.3796,13.386,13.354,13.3796,75300.0
2012-06-29 10:55:00,20.93,21.0,20.92,21.0,113600.0,13.3796,13.4243,13.3732,13.4243,113600.0
2012-06-29 11:00:00,20.99,21.01,20.93,20.93,182200.0,13.4179,13.4307,13.3796,13.3796,182200.0
2012-06-29 11:05:00,20.94,20.94,20.89,20.9,53100.0,13.386,13.386,13.354,13.3604,53100.0
2012-06-29 11:10:00,20.91,20.94,20.89,20.89,37900.0,13.3668,13.386,13.354,13.354,37900.0
2012-06-29 11:15:00,20.89,20.97,20.89,20.97,38500.0,13.354,13.4051,13.354,13.4051,38500.0
2012-06-29 11:20:00,20.98,21.0,20.93,20.94,93400.0,13.4115,13.4243,13.3796,13.386,93400.0
2012-06-29 11:25:00,20.94,20.98,20.91,20.95,92200.0,13.386,13.4115,13.3668,13.3923,92200.0
2012-06-29 11:30:00,20.95,20.98,20.92,20.98,33800.0,13.3923,13.4115,13.3732,13.4115,33800.0
2012-06-29 11:35:00,20.98,20.98,20.95,20.98,28600.0,13.4115,13.4115,13.3923,13.4115,28600.0
2012-06-29 11:40:00,20.98,21.01,20.98,21.01,88300.0,13.4115,13.4307,13.4115,13.4307,88300.0
2012-06-29 11:45:00,21.01,21.04,20.99,21.01,213000.0,13.4307,13.4499,13.4179,13.4307,213000.0
2012-06-29 11:50:00,21.01,21.01,20.97,20.99,124200.0,13.4307,13.4307,13.4051,13.4179,124200.0
2012-06-29 11:55:00,20.99,21.0,20.98,20.99,23900.0,13.4179,13.4243,13.4115,13.4179,23900.0
2012-06-29 12:00:00,20.99,21.0,20.97,20.98,22700.0,13.4179,13.4243,13.4051,13.4115,22700.0
2012-06-29 12:05:00,20.98,21.0,20.95,20.96,57500.0,13.4115,13.4243,13.3923,13.3987,57500.0
2012-06-29 12:10:00,20.96,20.97,20.94,20.94,42700.0,13.3987,13.4051,13.386,13.386,42700.0
2012-06-29 12:15:00,20.95,20.97,20.94,20.96,19600.0,13.3923,13.4051,13.386,13.3987,19600.0
2012-06-29 12:20:00,20.97,20.97,20.93,20.94,33900.0,13.4051,13.4051,13.3796,13.386,33900.0
2012-06-29 12:25:00,20.95,20.95,20.92,20.93,40500.0,13.3923,13.3923,13.3732,13.3796,40500.0
2012-06-29 12:30:00,20.94,20.95,20.92,20.94,30200.0,13.386,13.3923,13.3732,13.386,30200.0
2012-06-29 12:35:00,20.94,20.94,20.93,20.94,9700.0,13.386,13.386,13.3796,13.386,9700.0
2012-06-29 12:40:00,20.93,20.94,20.92,20.93,21400.0,13.3796,13.386,13.3732,13.3796,21400.0
2012-06-29 12:45:00,20.93,20.93,20.82,20.85,113000.0,13.3796,13.3796,13.3092,13.3284,113000.0
2012-06-29 12:50:00,20.85,20.85,20.82,20.85,19200.0,13.3284,13.3284,13.3092,13.3284,19200.0
2012-06-29 12:55:00,20.85,20.92,20.85,20.92,42000.0,13.3284,13.3732,13.3284,13.3732,42000.0
2012-06-29 13:00:00,20.92,20.94,20.89,20.94,47400.0,13.3732,13.386,13.354,13.386,47400.0
2012-06-29 13:05:00,20.94,20.99,20.92,20.98,46100.0,13.386,13.4179,13.3732,13.4115,46100.0
2012-06-29 13:10:00,20.98,20.99,20.95,20.98,85300.0,13.4115,13.4179,13.3923,13.4115,85300.0
2012-06-29 13:15:00,20.98,21.0,20.97,20.99,18500.0,13.4115,13.4243,13.4051,13.4179,18500.0
2012-06-29 13:20:00,20.98,21.0,20.97,20.99,23500.0,13.4115,13.4243,13.4051,13.4179,23500.0
2012-06-29 13:25:00,20.99,21.0,20.99,21.0,13800.0,13.4179,13.4243,13.4179,13.4243,13800.0
2012-06-29 13:30:00,21.0,21.0,20.96,20.97,48100.0,13.4243,13.4243,13.3987,13.4051,48100.0
2012-06-29 13:35:00,20.97,21.0,20.96,20.97,30000.0,13.4051,13.4243,13.3987,13.4051,30000.0
2012-06-29 13:40:00,20.97,20.99,20.94,20.96,55100.0,13.4051,13.4179,13.386,13.3987,55100.0
2012-06-29 13:45:00,20.96,20.99,20.95,20.98,36700.0,13.3987,13.4179,13.3923,13.4115,36700.0
2012-06-29 13:50:00,20.98,20.98,20.95,20.97,24000.0,13.4115,13.4115,13.3923,13.4051,24000.0
2012-06-29 13:55:00,20.97,20.98,20.95,20.97,40700.0,13.4051,13.4115,13.3923,13.4051,40700.0
2012-06-29 14:00:00,20.97,20.98,20.94,20.95,41400.0,13.4051,13.4115,13.386,13.3923,41400.0
2012-06-29 14:05:00,20.95,20.96,20.92,20.93,58900.0,13.3923,13.3987,13.3732,13.3796,58900.0
2012-06-29 14:10:00,20.94,20.99,20.93,20.97,43800.0,13.386,13.4179,13.3796,13.4051,43800.0
2012-06-29 14:15:00,20.97,20.99,20.96,20.98,57200.0,13.4051,13.4179,13.3987,13.4115,57200.0
2012-06-29 14:20:00,20.98,20.98,20.97,20.98,10100.0,13.4115,13.4115,13.4051,13.4115,10100.0
2012-06-29 14:25:00,20.98,21.02,20.97,21.01,103000.0,13.4115,13.4371,13.4051,13.4307,103000.0
2012-06-29 14:30:00,21.0,21.0,20.96,20.97,49100.0,13.4243,13.4243,13.3987,13.4051,49100.0
2012-06-29 14:35:00,20.97,20.99,20.96,20.96,18800.0,13.4051,13.4179,13.3987,13.3987,18800.0
2012-06-29 14:40:00,20.97,20.98,20.93,20.94,55400.0,13.4051,13.4115,13.3796,13.386,55400.0
2012-06-29 14:45:00,20.94,20.97,20.88,20.97,52200.0,13.386,13.4051,13.3476,13.4051,52200.0
2012-06-29 14:50:00,20.97,20.97,20.93,20.94,164700.0,13.4051,13.4051,13.3796,13.386,164700.0
2012-06-29 14:55:00,20.94,20.96,20.94,20.96,93300.0,13.386,13.3987,13.386,13.3987,93300.0
2012-06-29 15:00:00,20.96,20.96,20.94,20.94,42100.0,13.3987,13.3987,13.386,13.386,42100.0
2012-06-29 15:05:00,20.95,21.02,20.95,21.02,1063300.0,13.3923,13.4371,13.3923,13.4371,1063300.0
2012-06-29 15:10:00,21.02,21.05,21.0,21.01,119400.0,13.4371,13.4563,13.4243,13.4307,119400.0
2012-06-29 15:15:00,21.01,21.02,20.95,20.95,80300.0,13.4307,13.4371,13.3923,13.3923,80300.0
2012-06-29 15:20:00,20.95,20.96,20.94,20.96,42900.0,13.3923,13.3987,13.386,13.3987,42900.0
2012-06-29 15:25:00,20.95,20.97,20.94,20.96,97600.0,13.3923,13.4051,13.386,13.3987,97600.0
2012-06-29 15:30:00,20.96,20.98,20.94,20.98,66400.0,13.3987,13.4115,13.386,13.4115,66400.0
2012-06-29 15:35:00,20.98,21.04,20.95,20.96,135500.0,13.4115,13.4499,13.3923,13.3987,135500.0
2012-06-29 15:40:00,20.97,21.0,20.96,20.98,136800.0,13.4051,13.4243,13.3987,13.4115,136800.0
2012-06-29 15:45:00,20.98,21.01,20.96,21.0,148000.0,13.4115,13.4307,13.3987,13.4243,148000.0
2012-06-29 15:50:00,21.0,21.01,20.99,21.0,149600.0,13.4243,13.4307,13.4179,13.4243,149600.0
2012-06-29 15:55:00,20.99,21.0,20.95,20.97,332100.0,13.4179,13.4243,13.3923,13.4051,332100.0
2012-07-02 09:30:00,21.88,22.28,21.82,22.26,1123400.0,13.9868,14.2425,13.9485,14.2298,1123400.0
2012-07-02 09:35:00,22.25,22.75,22.25,22.75,1035500.0,14.2234,14.543,14.2234,14.543,1035500.0
2012-07-02 09:40:00,22.75,22.82,22.44,22.62,767200.0,14.543,14.5877,14.3448,14.4599,767200.0
2012-07-02 09:45:00,22.62,22.74,22.47,22.73,619300.0,14.4599,14.5366,14.364,14.5302,619300.0
2012-07-02 09:50:00,22.74,22.83,22.66,22.76,795300.0,14.5366,14.5941,14.4855,14.5494,795300.0
2012-07-02 09:55:00,22.75,22.9,22.7,22.8,542600.0,14.543,14.6389,14.511,14.575,542600.0
2012-07-02 10:00:00,22.77,22.8,22.69,22.7,863900.0,14.5558,14.575,14.5046,14.511,863900.0
2012-07-02 10:05:00,22.71,22.88,22.69,22.75,564700.0,14.5174,14.6261,14.5046,14.543,564700.0
2012-07-02 10:10:00,22.74,22.85,22.72,22.8,507500.0,14.5366,14.6069,14.5238,14.575,507500.0
2012-07-02 10:15:00,22.81,22.89,22.72,22.74,648900.0,14.5814,14.6325,14.5238,14.5366,648900.0
2012-07-02 10:20:00,22.74,22.86,22.71,22.76,277800.0,14.5366,14.6133,14.5174,14.5494,277800.0
2012-07-02 10:25:00,22.76,22.85,22.75,22.82,207300.0,14.5494,14.6069,14.543,14.5877,207300.0
2012-07-02 10:30:00,22.81,22.95,22.8,22.93,466600.0,14.5814,14.6708,14.575,14.6581,466600.0
2012-07-02 10:35:00,22.92,23.11,22.92,22.97,661200.0,14.6517,14.7731,14.6517,14.6836,661200.0
2012-07-02 10:40:00,22.96,23.08,22.91,23.0,374900.0,14.6772,14.754,14.6453,14.7028,374900.0
2012-07-02 10:45:00,23.01,23.29,23.01,23.24,665300.0,14.7092,14.8882,14.7092,14.8562,665300.0
2012-07-02 10:50:00,23.23,23.57,23.23,23.48,934200.0,14.8498,15.0672,14.8498,15.0097,934200.0
2012-07-02 10:55:00,23.47,23.52,23.2,23.23,865100.0,15.0033,15.0352,14.8307,14.8498,865100.0
2012-07-02 11:00:00,23.25,23.34,23.2,23.23,387500.0,14.8626,14.9202,14.8307,14.8498,387500.0
2012-07-02 11:05:00,23.22,23.31,23.08,23.2,571800.0,14.8434,14.901,14.754,14.8307,571800.0
2012-07-02 11:10:00,23.19,23.24,23.11,23.23,402600.0,14.8243,14.8562,14.7731,14.8498,402600.0
2012-07-02 11:15:00,23.23,23.28,23.12,23.15,853600.0,14.8498,14.8818,14.7795,14.7987,853600.0
2012-07-02 11:20:00,23.15,23.18,22.99,23.03,447300.0,14.7987,14.8179,14.6964,14.722,447300.0
2012-07-02 11:25:00,23.03,23.1,22.99,23.01,486100.0,14.722,14.7667,14.6964,14.7092,486100.0
2012-07-02 11:30:00,23.02,23.1,22.99,23.08,240100.0,14.7156,14.7667,14.6964,14.754,240100.0
2012-07-02 11:35:00,23.09,23.13,23.01,23.03,181200.0,14.7603,14.7859,14.7092,14.722,181200.0
2012-07-02 11:40:00,23.03,23.08,23.0,23.03,251200.0,14.722,14.754,14.7028,14.722,251200.0
2012-07-02 11:45:00,23.03,23.05,23.0,23.01,154500.0,14.722,14.7348,14.7028,14.7092,154500.0
2012-07-02 11:50:00,23.01,23.02,22.93,22.97,830600.0,14.7092,14.7156,14.6581,14.6836,830600.0
2012-07-02 11:55:00,22.97,23.0,22.94,22.99,235500.0,14.6836,14.7028,14.6645,14.6964,235500.0
2012-07-02 12:00:00,22.99,22.99,22.95,22.96,129900.0,14.6964,14.6964,14.6708,14.6772,129900.0
2012-07-02 12:05:00,22.96,23.06,22.94,23.0,326400.0,14.6772,14.7412,14.6645,14.7028,326400.0
2012-07-02 12:10:00,23.0,23.01,22.95,23.0,244100.0,14.7028,14.7092,14.6708,14.7028,244100.0
2012-07-02 12:15:00,23.01,23.04,22.99,23.0,293100.0,14.7092,14.7284,14.6964,14.7028,293100.0
2012-07-02 12:20:00,23.0,23.05,22.99,23.05,122000.0,14.7028,14.7348,14.6964,14.7348,122000.0
2012-07-02 12:25:00,23.05,23.17,23.05,23.11,231200.0,14.7348,14.8115,14.7348,14.7731,231200.0
2012-07-02 12:30:00,23.12,23.14,23.03,23.08,158100.0,14.7795,14.7923,14.722,14.754,158100.0
2012-07-02 12:35:00,23.09,23.2,23.07,23.07,165500.0,14.7603,14.8307,14.7476,14.7476,165500.0
2012-07-02 12:40:00,23.07,23.07,22.99,23.02,121900.0,14.7476,14.7476,14.6964,14.7156,121900.0
2012-07-02 12:45:00,23.02,23.03,23.0,23.03,36900.0,14.7156,14.722,14.7028,14.722,36900.0
2012-07-02 12:50:00,23.02,23.09,23.02,23.05,106400.0,14.7156,14.7603,14.7156,14.7348,106400.0
2012-07-02 12:55:00,23.04,23.08,23.04,23.05,147100.0,14.7284,14.754,14.7284,14.7348,147100.0
2012-07-02 13:00:00,23.05,23.07,23.04,23.05,188800.0,14.7348,14.7476,14.7284,14.7348,188800.0
2012-07-02 13:05:00,23.05,23.06,23.05,23.05,34300.0,14.7348,14.7412,14.7348,14.7348,34300.0
2012-07-02 13:10:00,23.06,23.14,23.05,23.14,86400.0,14.7412,14.7923,14.7348,14.7923,86400.0
2012-07-02 13:15:00,23.14,23.2,22.29,22.98,1097900.0,14.7923,14.8307,14.2489,14.69,1097900.0
2012-07-02 13:20:00,22.52,22.91,22.1,22.81,2901000.0,14.396,14.6453,14.1275,14.5814,2901000.0
2012-07-02 13:25:00,22.82,23.05,22.49,22.62,1670400.0,14.5877,14.7348,14.3768,14.4599,1670400.0
2012-07-02 13:30:00,22.62,22.86,22.6,22.81,615500.0,14.4599,14.6133,14.4471,14.5814,615500.0
2012-07-02 13:35:00,22.81,22.81,22.46,22.49,629600.0,14.5814,14.5814,14.3576,14.3768,629600.0
2012-07-02 13:40:00,22.49,22.5,22.25,22.26,823300.0,14.3768,14.3832,14.2234,14.2298,823300.0
2012-07-02 13:45:00,22.26,22.27,22.01,22.01,1063400.0,14.2298,14.2362,14.07,14.07,1063400.0
2012-07-02 13:50:00,22.02,22.22,21.89,22.19,942300.0,14.0763,14.2042,13.9932,14.185,942300.0
2012-07-02 13:55:00,22.19,22.28,22.08,22.19,356100.0,14.185,14.2425,14.1147,14.185,356100.0
2012-07-02 14:00:00,22.19,22.21,22.01,22.09,283800.0,14.185,14.1978,14.07,14.1211,283800.0
2012-07-02 14:05:00,22.08,22.16,22.07,22.1,211600.0,14.1147,14.1658,14.1083,14.1275,211600.0
2012-07-02 14:10:00,22.08,22.3,22.08,22.16,342900.0,14.1147,14.2553,14.1147,14.1658,342900.0
2012-07-02 14:15:00,22.16,22.35,22.16,22.32,343800.0,14.1658,14.2873,14.1658,14.2681,343800.0
2012-07-02 14:20:00,22.31,22.32,22.17,22.19,191800.0,14.2617,14.2681,14.1722,14.185,191800.0
2012-07-02 14:25:00,22.19,22.2,22.05,22.1,225600.0,14.185,14.1914,14.0955,14.1275,225600.0
2012-07-02 14:30:00,22.1,22.11,22.03,22.06,121900.0,14.1275,14.1339,14.0827,14.1019,121900.0
2012-07-02 14:35:00,22.07,22.1,22.01,22.01,108300.0,14.1083,14.1275,14.07,14.07,108300.0
2012-07-02 14:40:00,22.02,22.02,21.9,21.95,194800.0,14.0763,14.0763,13.9996,14.0316,194800.0
2012-07-02 14:45:00,21.95,21.95,21.85,21.89,256600.0,14.0316,14.0316,13.9677,13.9932,256600.0
2012-07-02 14:50:00,21.89,21.99,21.89,21.95,196400.0,13.9932,14.0572,13.9932,14.0316,196400.0
2012-07-02 14:55:00,21.96,22.07,21.96,22.0,157200.0,14.038,14.1083,14.038,14.0636,157200.0
2012-07-02 15:00:00,22.0,22.05,21.94,22.05,123600.0,14.0636,14.0955,14.0252,14.0955,123600.0
2012-07-02 15:05:00,22.05,22.15,22.05,22.13,212900.0,14.0955,14.1594,14.0955,14.1467,212900.0
2012-07-02 15:10:00,22.13,22.13,22.05,22.08,72200.0,14.1467,14.1467,14.0955,14.1147,72200.0
2012-07-02 15:15:00,22.09,22.19,22.08,22.18,159700.0,14.1211,14.185,14.1147,14.1786,159700.0
2012-07-02 15:20:00,22.17,22.18,22.03,22.12,155200.0,14.1722,14.1786,14.0827,14.1403,155200.0
2012-07-02 15:25:00,22.12,22.16,22.07,22.16,118600.0,14.1403,14.1658,14.1083,14.1658,118600.0
2012-07-02 15:30:00,22.16,22.29,22.15,22.21,242800.0,14.1658,14.2489,14.1594,14.1978,242800.0
2012-07-02 15:35:00,22.2,22.27,22.2,22.21,146800.0,14.1914,14.2362,14.1914,14.1978,146800.0
2012-07-02 15:40:00,22.21,22.22,22.04,22.04,306500.0,14.1978,14.2042,14.0891,14.0891,306500.0
2012-07-02 15:45:00,22.04,22.09,21.94,21.95,390000.0,14.0891,14.1211,14.0252,14.0316,390000.0
2012-07-02 15:50:00,21.95,22.22,21.95,22.2,482500.0,14.0316,14.2042,14.0316,14.1914,482500.0
2012-07-02 15:55:00,22.2,22.25,22.16,22.2,537800.0,14.1914,14.2234,14.1658,14.1914,537800.0
2012-07-03 09:30:00,22.07,22.13,21.76,21.84,272500.0,14.1083,14.1467,13.9101,13.9613,272500.0
2012-07-03 09:35:00,21.84,21.96,21.83,21.87,75600.0,13.9613,14.038,13.9549,13.9805,75600.0
2012-07-03 09:40:00,21.87,21.93,21.84,21.85,171700.0,13.9805,14.0188,13.9613,13.9677,171700.0
2012-07-03 09:45:00,21.85,21.91,21.84,21.88,104400.0,13.9677,14.006,13.9613,13.9868,104400.0
2012-07-03 09:50:00,21.88,21.93,21.8,21.87,166800.0,13.9868,14.0188,13.9357,13.9805,166800.0
2012-07-03 09:55:00,21.89,21.89,21.8,21.83,84800.0,13.9932,13.9932,13.9357,13.9549,84800.0
2012-07-03 10:00:00,21.84,21.99,21.82,21.96,140400.0,13.9613,14.0572,13.9485,14.038,140400.0
2012-07-03 10:05:00,21.97,21.97,21.91,21.91,127000.0,14.0444,14.0444,14.006,14.006,127000.0
2012-07-03 10:10:00,21.91,21.93,21.89,21.9,62600.0,14.006,14.0188,13.9932,13.9996,62600.0
2012-07-03 10:15:00,21.9,21.98,21.89,21.96,79300.0,13.9996,14.0508,13.9932,14.038,79300.0
2012-07-03 10:20:00,21.96,22.08,21.96,22.02,119500.0,14.038,14.1147,14.038,14.0763,119500.0
2012-07-03 10:25:00,22.02,22.03,21.99,22.0,64600.0,14.0763,14.0827,14.0572,14.0636,64600.0
2012-07-03 10:30:00,22.0,22.11,21.99,22.07,97900.0,14.0636,14.1339,14.0572,14.1083,97900.0
2012-07-03 10:35:00,22.07,22.14,22.07,22.08,96500.0,14.1083,14.1531,14.1083,14.1147,96500.0
2012-07-03 10:40:00,22.09,22.11,22.07,22.08,72300.0,14.1211,14.1339,14.1083,14.1147,72300.0
2012-07-03 10:45:00,22.08,22.11,22.07,22.1,104300.0,14.1147,14.1339,14.1083,14.1275,104300.0
2012-07-03 10:50:00,22.1,22.11,22.07,22.07,198400.0,14.1275,14.1339,14.1083,14.1083,198400.0
2012-07-03 10:55:00,22.07,22.13,22.07,22.09,158100.0,14.1083,14.1467,14.1083,14.1211,158100.0
2012-07-03 11:00:00,22.09,22.11,22.09,22.09,132500.0,14.1211,14.1339,14.1211,14.1211,132500.0
2012-07-03 11:05:00,22.1,22.11,22.05,22.08,126800.0,14.1275,14.1339,14.0955,14.1147,126800.0
2012-07-03 11:10:00,22.07,22.1,22.04,22.05,61700.0,14.1083,14.1275,14.0891,14.0955,61700.0
2012-07-03 11:15:00,22.05,22.09,22.03,22.03,79900.0,14.0955,14.1211,14.0827,14.0827,79900.0
2012-07-03 11:20:00,22.03,22.04,22.01,22.01,88000.0,14.0827,14.0891,14.07,14.07,88000.0
2012-07-03 11:25:00,22.01,22.06,22.0,22.05,117600.0,14.07,14.1019,14.0636,14.0955,117600.0
2012-07-03 11:30:00,22.05,22.06,22.0,22.0,259100.0,14.0955,14.1019,14.0636,14.0636,259100.0
2012-07-03 11:35:00,22.0,22.0,21.89,21.89,370800.0,14.0636,14.0636,13.9932,13.9932,370800.0
2012-07-03 11:40:00,21.89,21.95,21.85,21.9,176400.0,13.9932,14.0316,13.9677,13.9996,176400.0
2012-07-03 11:45:00,21.9,21.96,21.9,21.95,83300.0,13.9996,14.038,13.9996,14.0316,83300.0
2012-07-03 11:50:00,21.95,21.95,21.89,21.89,143900.0,14.0316,14.0316,13.9932,13.9932,143900.0
2012-07-03 11:55:00,21.89,21.95,21.86,21.93,159600.0,13.9932,14.0316,13.9741,14.0188,159600.0
2012-07-03 12:00:00,21.94,21.95,21.9,21.95,103700.0,14.0252,14.0316,13.9996,14.0316,103700.0
2012-07-03 12:05:00,21.95,21.95,21.86,21.86,158500.0,14.0316,14.0316,13.9741,13.9741,158500.0
2012-07-03 12:10:00,21.86,21.88,21.8,21.82,163400.0,13.9741,13.9868,13.9357,13.9485,163400.0
2012-07-03 12:15:00,21.82,21.85,21.76,21.77,117900.0,13.9485,13.9677,13.9101,13.9165,117900.0
2012-07-03 12:20:00,21.78,21.78,21.72,21.72,190300.0,13.9229,13.9229,13.8846,13.8846,190300.0
2012-07-03 12:25:00,21.72,21.74,21.65,21.65,259800.0,13.8846,13.8974,13.8398,13.8398,259800.0
2012-07-03 12:30:00,21.66,21.72,21.6,21.65,205100.0,13.8462,13.8846,13.8079,13.8398,205100.0
2012-07-03 12:35:00,21.65,21.67,21.58,21.62,266000.0,13.8398,13.8526,13.7951,13.8206,266000.0
2012-07-03 12:40:00,21.62,21.69,21.61,21.64,193600.0,13.8206,13.8654,13.8143,13.8334,193600.0
2012-07-03 12:45:00,21.63,21.76,21.6,21.74,188600.0,13.827,13.9101,13.8079,13.8974,188600.0
2012-07-03 12:50:00,21.74,21.8,21.71,21.8,182800.0,13.8974,13.9357,13.8782,13.9357,182800.0
2012-07-03 12:55:00,21.8,21.8,21.76,21.76,267400.0,13.9357,13.9357,13.9101,13.9101,267400.0
2012-07-05 09:30:00,21.91,22.14,21.77,22.09,183800.0,14.006,14.1531,13.9165,14.1211,183800.0
2012-07-05 09:35:00,22.09,22.1,22.0,22.09,96300.0,14.1211,14.1275,14.0636,14.1211,96300.0
2012-07-05 09:40:00,22.1,22.14,22.03,22.09,127900.0,14.1275,14.1531,14.0827,14.1211,127900.0
2012-07-05 09:45:00,22.1,22.12,22.0,22.01,119800.0,14.1275,14.1403,14.0636,14.07,119800.0
2012-07-05 09:50:00,22.0,22.02,21.97,22.0,89000.0,14.0636,14.0763,14.0444,14.0636,89000.0
2012-07-05 09:55:00,22.0,22.05,22.0,22.01,163800.0,14.0636,14.0955,14.0636,14.07,163800.0
2012-07-05 10:00:00,22.01,22.03,21.95,22.0,149700.0,14.07,14.0827,14.0316,14.0636,149700.0
2012-07-05 10:05:00,21.99,22.01,21.95,22.0,126600.0,14.0572,14.07,14.0316,14.0636,126600.0
2012-07-05 10:10:00,22.0,22.17,22.0,22.09,139500.0,14.0636,14.1722,14.0636,14.1211,139500.0
2012-07-05 10:15:00,22.09,22.1,22.05,22.06,58500.0,14.1211,14.1275,14.0955,14.1019,58500.0
2012-07-05 10:20:00,22.07,22.14,22.07,22.09,53400.0,14.1083,14.1531,14.1083,14.1211,53400.0
2012-07-05 10:25:00,22.09,22.12,22.06,22.08,53400.0,14.1211,14.1403,14.1019,14.1147,53400.0
2012-07-05 10:30:00,22.07,22.12,22.06,22.07,76800.0,14.1083,14.1403,14.1019,14.1083,76800.0
2012-07-05 10:35:00,22.07,22.11,22.06,22.1,52400.0,14.1083,14.1339,14.1019,14.1275,52400.0
2012-07-05 10:40:00,22.1,22.17,22.08,22.1,96800.0,14.1275,14.1722,14.1147,14.1275,96800.0
2012-07-05 10:45:00,22.11,22.13,22.04,22.05,51400.0,14.1339,14.1467,14.0891,14.0955,51400.0
2012-07-05 10:50:00,22.05,22.06,22.03,22.03,77000.0,14.0955,14.1019,14.0827,14.0827,77000.0
2012-07-05 10:55:00,22.03,22.06,22.01,22.01,44200.0,14.0827,14.1019,14.07,14.07,44200.0
2012-07-05 11:00:00,22.02,22.12,22.02,22.12,62200.0,14.0763,14.1403,14.0763,14.1403,62200.0
2012-07-05 11:05:00,22.12,22.14,22.1,22.13,41400.0,14.1403,14.1531,14.1275,14.1467,41400.0
2012-07-05 11:10:00,22.12,22.16,22.07,22.09,45200.0,14.1403,14.1658,14.1083,14.1211,45200.0
2012-07-05 11:15:00,22.08,22.12,22.06,22.09,31100.0,14.1147,14.1403,14.1019,14.1211,31100.0
2012-07-05 11:20:00,22.08,22.11,22.03,22.05,29900.0,14.1147,14.1339,14.0827,14.0955,29900.0
2012-07-05 11:25:00,22.04,22.07,22.02,22.04,54200.0,14.0891,14.1083,14.0763,14.0891,54200.0
2012-07-05 11:30:00,22.04,22.05,22.01,22.02,32300.0,14.0891,14.0955,14.07,14.0763,32300.0
2012-07-05 11:35:00,22.03,22.09,22.0,22.0,132800.0,14.0827,14.1211,14.0636,14.0636,132800.0
2012-07-05 11:40:00,22.0,22.04,22.0,22.03,45400.0,14.0636,14.0891,14.0636,14.0827,45400.0
2012-07-05 11:45:00,22.03,22.05,22.02,22.02,26200.0,14.0827,14.0955,14.0763,14.0763,26200.0
2012-07-05 11:50:00,22.02,22.05,22.02,22.05,20700.0,14.0763,14.0955,14.0763,14.0955,20700.0
2012-07-05 11:55:00,22.04,22.05,22.04,22.04,14800.0,14.0891,14.0955,14.0891,14.0891,14800.0
2012-07-05 12:00:00,22.05,22.05,22.02,22.04,27300.0,14.0955,14.0955,14.0763,14.0891,27300.0
2012-07-05 12:05:00,22.04,22.05,22.03,22.03,26500.0,14.0891,14.0955,14.0827,14.0827,26500.0
2012-07-05 12:10:00,22.03,22.04,22.03,22.04,16600.0,14.0827,14.0891,14.0827,14.0891,16600.0
2012-07-05 12:15:00,22.04,22.05,22.02,22.02,22500.0,14.0891,14.0955,14.0763,14.0763,22500.0
2012-07-05 12:20:00,22.02,22.04,21.99,22.0,57100.0,14.0763,14.0891,14.0572,14.0636,57100.0
2012-07-05 12:25:00,22.0,22.01,21.96,21.97,65400.0,14.0636,14.07,14.038,14.0444,65400.0
2012-07-05 12:30:00,21.98,21.98,21.92,21.93,34800.0,14.0508,14.0508,14.0124,14.0188,34800.0
2012-07-05 12:35:00,21.93,21.94,21.91,21.94,13400.0,14.0188,14.0252,14.006,14.0252,13400.0
2012-07-05 12:40:00,21.94,21.98,21.94,21.97,19100.0,14.0252,14.0508,14.0252,14.0444,19100.0
2012-07-05 12:45:00,21.97,22.01,21.97,21.98,52000.0,14.0444,14.07,14.0444,14.0508,52000.0
2012-07-05 12:50:00,21.99,22.01,21.97,21.99,26600.0,14.0572,14.07,14.0444,14.0572,26600.0
2012-07-05 12:55:00,21.98,22.01,21.98,22.01,33600.0,14.0508,14.07,14.0508,14.07,33600.0
2012-07-05 13:00:00,22.01,22.01,21.96,21.96,20300.0,14.07,14.07,14.038,14.038,20300.0
2012-07-05 13:05:00,21.96,22.04,21.94,22.01,126400.0,14.038,14.0891,14.0252,14.07,126400.0
2012-07-05 13:10:00,22.01,22.02,21.97,21.97,39700.0,14.07,14.0763,14.0444,14.0444,39700.0
2012-07-05 13:15:00,21.97,22.0,21.97,21.99,13600.0,14.0444,14.0636,14.0444,14.0572,13600.0
2012-07-05 13:20:00,21.99,22.03,21.98,22.02,25000.0,14.0572,14.0827,14.0508,14.0763,25000.0
2012-07-05 13:25:00,22.02,22.04,22.0,22.0,37900.0,14.0763,14.0891,14.0636,14.0636,37900.0
2012-07-05 13:30:00,22.0,22.0,21.96,21.98,51000.0,14.0636,14.0636,14.038,14.0508,51000.0
2012-07-05 13:35:00,21.98,22.01,21.98,22.0,17700.0,14.0508,14.07,14.0508,14.0636,17700.0
2012-07-05 13:40:00,21.99,22.0,21.95,21.97,56300.0,14.0572,14.0636,14.0316,14.0444,56300.0
2012-07-05 13:45:00,21.97,22.04,21.97,22.01,55300.0,14.0444,14.0891,14.0444,14.07,55300.0
2012-07-05 13:50:00,22.02,22.02,21.99,21.99,60100.0,14.0763,14.0763,14.0572,14.0572,60100.0
2012-07-05 13:55:00,21.99,22.01,21.96,21.96,48500.0,14.0572,14.07,14.038,14.038,48500.0
2012-07-05 14:00:00,21.97,21.97,21.94,21.97,150900.0,14.0444,14.0444,14.0252,14.0444,150900.0
2012-07-05 14:05:00,21.97,21.99,21.88,21.88,72100.0,14.0444,14.0572,13.9868,13.9868,72100.0
2012-07-05 14:10:00,21.89,21.91,21.87,21.89,35800.0,13.9932,14.006,13.9805,13.9932,35800.0
2012-07-05 14:15:00,21.88,21.91,21.87,21.91,36400.0,13.9868,14.006,13.9805,14.006,36400.0
2012-07-05 14:20:00,21.9,21.91,21.87,21.87,69600.0,13.9996,14.006,13.9805,13.9805,69600.0
2012-07-05 14:25:00,21.87,21.89,21.87,21.88,56100.0,13.9805,13.9932,13.9805,13.9868,56100.0
2012-07-05 14:30:00,21.88,21.88,21.8,21.8,95500.0,13.9868,13.9868,13.9357,13.9357,95500.0
2012-07-05 14:35:00,21.81,21.84,21.81,21.82,63700.0,13.9421,13.9613,13.9421,13.9485,63700.0
2012-07-05 14:40:00,21.82,21.84,21.81,21.84,30000.0,13.9485,13.9613,13.9421,13.9613,30000.0
2012-07-05 14:45:00,21.85,21.87,21.81,21.82,69600.0,13.9677,13.9805,13.9421,13.9485,69600.0
2012-07-05 14:50:00,21.83,21.83,21.77,21.78,59100.0,13.9549,13.9549,13.9165,13.9229,59100.0
2012-07-05 14:55:00,21.78,21.82,21.76,21.76,58500.0,13.9229,13.9485,13.9101,13.9101,58500.0
2012-07-05 15:00:00,21.77,21.82,21.76,21.78,57200.0,13.9165,13.9485,13.9101,13.9229,57200.0
2012-07-05 15:05:00,21.78,21.79,21.75,21.77,104200.0,13.9229,13.9293,13.9037,13.9165,104200.0
2012-07-05 15:10:00,21.76,21.79,21.73,21.73,69900.0,13.9101,13.9293,13.891,13.891,69900.0
2012-07-05 15:15:00,21.73,21.79,21.72,21.77,125500.0,13.891,13.9293,13.8846,13.9165,125500.0
2012-07-05 15:20:00,21.76,21.83,21.76,21.78,113100.0,13.9101,13.9549,13.9101,13.9229,113100.0
2012-07-05 15:25:00,21.78,21.81,21.77,21.77,61400.0,13.9229,13.9421,13.9165,13.9165,61400.0
2012-07-05 15:30:00,21.78,21.79,21.77,21.79,71800.0,13.9229,13.9293,13.9165,13.9293,71800.0
2012-07-05 15:35:00,21.78,21.81,21.78,21.79,98400.0,13.9229,13.9421,13.9229,13.9293,98400.0
2012-07-05 15:40:00,21.79,21.84,21.76,21.77,182500.0,13.9293,13.9613,13.9101,13.9165,182500.0
2012-07-05 15:45:00,21.77,21.8,21.76,21.78,204200.0,13.9165,13.9357,13.9101,13.9229,204200.0
2012-07-05 15:50:00,21.79,21.8,21.76,21.77,216700.0,13.9293,13.9357,13.9101,13.9165,216700.0
2012-07-05 15:55:00,21.76,21.78,21.74,21.74,395300.0,13.9101,13.9229,13.8974,13.8974,395300.0
2012-07-06 09:30:00,21.58,21.64,21.5,21.58,245600.0,13.7951,13.8334,13.7439,13.7951,245600.0
2012-07-06 09:35:00,21.58,21.67,21.53,21.62,171900.0,13.7951,13.8526,13.7631,13.8206,171900.0
2012-07-06 09:40:00,21.64,21.69,21.63,21.64,57300.0,13.8334,13.8654,13.827,13.8334,57300.0
2012-07-06 09:45:00,21.64,21.67,21.56,21.61,79400.0,13.8334,13.8526,13.7823,13.8143,79400.0
2012-07-06 09:50:00,21.61,21.64,21.59,21.64,136300.0,13.8143,13.8334,13.8015,13.8334,136300.0
2012-07-06 09:55:00,21.64,21.69,21.62,21.69,70200.0,13.8334,13.8654,13.8206,13.8654,70200.0
2012-07-06 10:00:00,21.69,21.69,21.57,21.6,180500.0,13.8654,13.8654,13.7887,13.8079,180500.0
2012-07-06 10:05:00,21.6,21.64,21.58,21.64,62800.0,13.8079,13.8334,13.7951,13.8334,62800.0
2012-07-06 10:10:00,21.63,21.71,21.61,21.69,129600.0,13.827,13.8782,13.8143,13.8654,129600.0
2012-07-06 10:15:00,21.69,21.74,21.65,21.74,78600.0,13.8654,13.8974,13.8398,13.8974,78600.0
2012-07-06 10:20:00,21.73,21.8,21.72,21.78,325700.0,13.891,13.9357,13.8846,13.9229,325700.0
2012-07-06 10:25:00,21.78,21.78,21.71,21.74,91100.0,13.9229,13.9229,13.8782,13.8974,91100.0
2012-07-06 10:30:00,21.74,21.74,21.69,21.69,64100.0,13.8974,13.8974,13.8654,13.8654,64100.0
2012-07-06 10:35:00,21.69,21.79,21.68,21.79,94600.0,13.8654,13.9293,13.859,13.9293,94600.0
2012-07-06 10:40:00,21.79,21.79,21.68,21.69,77000.0,13.9293,13.9293,13.859,13.8654,77000.0
2012-07-06 10:45:00,21.68,21.68,21.57,21.59,329900.0,13.859,13.859,13.7887,13.8015,329900.0
2012-07-06 10:50:00,21.59,21.68,21.58,21.68,51300.0,13.8015,13.859,13.7951,13.859,51300.0
2012-07-06 10:55:00,21.68,21.68,21.58,21.63,94100.0,13.859,13.859,13.7951,13.827,94100.0
2012-07-06 11:00:00,21.63,21.68,21.59,21.65,92900.0,13.827,13.859,13.8015,13.8398,92900.0
2012-07-06 11:05:00,21.65,21.71,21.63,21.63,54300.0,13.8398,13.8782,13.827,13.827,54300.0
2012-07-06 11:10:00,21.64,21.66,21.63,21.64,43400.0,13.8334,13.8462,13.827,13.8334,43400.0
2012-07-06 11:15:00,21.65,21.69,21.64,21.69,37500.0,13.8398,13.8654,13.8334,13.8654,37500.0
2012-07-06 11:20:00,21.69,21.7,21.6,21.61,38500.0,13.8654,13.8718,13.8079,13.8143,38500.0
2012-07-06 11:25:00,21.6,21.6,21.57,21.58,48400.0,13.8079,13.8079,13.7887,13.7951,48400.0
2012-07-06 11:30:00,21.58,21.62,21.58,21.6,41600.0,13.7951,13.8206,13.7951,13.8079,41600.0
2012-07-06 11:35:00,21.59,21.62,21.58,21.59,29900.0,13.8015,13.8206,13.7951,13.8015,29900.0
2012-07-06 11:40:00,21.58,21.61,21.58,21.6,25600.0,13.7951,13.8143,13.7951,13.8079,25600.0
2012-07-06 11:45:00,21.6,21.61,21.57,21.59,62100.0,13.8079,13.8143,13.7887,13.8015,62100.0
2012-07-06 11:50:00,21.58,21.61,21.57,21.6,151000.0,13.7951,13.8143,13.7887,13.8079,151000.0
2012-07-06 11:55:00,21.6,21.6,21.57,21.58,55800.0,13.8079,13.8079,13.7887,13.7951,55800.0
2012-07-06 12:00:00,21.58,21.6,21.57,21.58,184400.0,13.7951,13.8079,13.7887,13.7951,184400.0
2012-07-06 12:05:00,21.58,21.61,21.58,21.58,57500.0,13.7951,13.8143,13.7951,13.7951,57500.0
2012-07-06 12:10:00,21.58,21.59,21.57,21.58,97400.0,13.7951,13.8015,13.7887,13.7951,97400.0
2012-07-06 12:15:00,21.58,21.6,21.58,21.58,46300.0,13.7951,13.8079,13.7951,13.7951,46300.0
2012-07-06 12:20:00,21.58,21.6,21.57,21.59,83400.0,13.7951,13.8079,13.7887,13.8015,83400.0
2012-07-06 12:25:00,21.59,21.6,21.57,21.58,55500.0,13.8015,13.8079,13.7887,13.7951,55500.0
2012-07-06 12:30:00,21.57,21.6,21.57,21.59,65600.0,13.7887,13.8079,13.7887,13.8015,65600.0
2012-07-06 12:35:00,21.6,21.6,21.59,21.59,11300.0,13.8079,13.8079,13.8015,13.8015,11300.0
2012-07-06 12:40:00,21.6,21.65,21.59,21.65,43300.0,13.8079,13.8398,13.8015,13.8398,43300.0
2012-07-06 12:45:00,21.64,21.71,21.64,21.68,136700.0,13.8334,13.8782,13.8334,13.859,136700.0
2012-07-06 12:50:00,21.68,21.69,21.66,21.66,34400.0,13.859,13.8654,13.8462,13.8462,34400.0
2012-07-06 12:55:00,21.67,21.67,21.66,21.66,13200.0,13.8526,13.8526,13.8462,13.8462,13200.0
2012-07-06 13:00:00,21.66,21.69,21.63,21.64,67700.0,13.8462,13.8654,13.827,13.8334,67700.0
2012-07-06 13:05:00,21.63,21.68,21.63,21.67,197300.0,13.827,13.859,13.827,13.8526,197300.0
2012-07-06 13:10:00,21.67,21.67,21.63,21.63,45800.0,13.8526,13.8526,13.827,13.827,45800.0
2012-07-06 13:15:00,21.63,21.65,21.62,21.65,27900.0,13.827,13.8398,13.8206,13.8398,27900.0
2012-07-06 13:20:00,21.65,21.65,21.62,21.62,42600.0,13.8398,13.8398,13.8206,13.8206,42600.0
2012-07-06 13:25:00,21.62,21.62,21.59,21.61,53500.0,13.8206,13.8206,13.8015,13.8143,53500.0
2012-07-06 13:30:00,21.61,21.61,21.58,21.6,33800.0,13.8143,13.8143,13.7951,13.8079,33800.0
2012-07-06 13:35:00,21.59,21.6,21.59,21.6,6400.0,13.8015,13.8079,13.8015,13.8079,6400.0
2012-07-06 13:40:00,21.59,21.61,21.58,21.59,62300.0,13.8015,13.8143,13.7951,13.8015,62300.0
2012-07-06 13:45:00,21.58,21.6,21.58,21.6,27000.0,13.7951,13.8079,13.7951,13.8079,27000.0
2012-07-06 13:50:00,21.6,21.62,21.59,21.6,64300.0,13.8079,13.8206,13.8015,13.8079,64300.0
2012-07-06 13:55:00,21.6,21.63,21.6,21.61,102600.0,13.8079,13.827,13.8079,13.8143,102600.0
2012-07-06 14:00:00,21.61,21.61,21.6,21.61,39300.0,13.8143,13.8143,13.8079,13.8143,39300.0
2012-07-06 14:05:00,21.61,21.61,21.6,21.6,15800.0,13.8143,13.8143,13.8079,13.8079,15800.0
2012-07-06 14:10:00,21.6,21.63,21.6,21.63,29500.0,13.8079,13.827,13.8079,13.827,29500.0
2012-07-06 14:15:00,21.63,21.65,21.61,21.62,91600.0,13.827,13.8398,13.8143,13.8206,91600.0
2012-07-06 14:20:00,21.61,21.63,21.6,21.61,50000.0,13.8143,13.827,13.8079,13.8143,50000.0
2012-07-06 14:25:00,21.61,21.63,21.6,21.61,74600.0,13.8143,13.827,13.8079,13.8143,74600.0
2012-07-06 14:30:00,21.6,21.61,21.6,21.6,47000.0,13.8079,13.8143,13.8079,13.8079,47000.0
2012-07-06 14:35:00,21.6,21.62,21.6,21.61,49400.0,13.8079,13.8206,13.8079,13.8143,49400.0
2012-07-06 14:40:00,21.61,21.62,21.61,21.62,14900.0,13.8143,13.8206,13.8143,13.8206,14900.0
2012-07-06 14:45:00,21.61,21.65,21.61,21.64,48900.0,13.8143,13.8398,13.8143,13.8334,48900.0
2012-07-06 14:50:00,21.65,21.65,21.6,21.62,141300.0,13.8398,13.8398,13.8079,13.8206,141300.0
2012-07-06 14:55:00,21.61,21.62,21.58,21.6,114700.0,13.8143,13.8206,13.7951,13.8079,114700.0
2012-07-06 15:00:00,21.6,21.61,21.58,21.6,40200.0,13.8079,13.8143,13.7951,13.8079,40200.0
2012-07-06 15:05:00,21.6,21.64,21.59,21.63,53700.0,13.8079,13.8334,13.8015,13.827,53700.0
2012-07-06 15:10:00,21.63,21.65,21.62,21.64,21200.0,13.827,13.8398,13.8206,13.8334,21200.0
2012-07-06 15:15:00,21.65,21.66,21.63,21.66,172300.0,13.8398,13.8462,13.827,13.8462,172300.0
2012-07-06 15:20:00,21.66,21.66,21.62,21.65,132700.0,13.8462,13.8462,13.8206,13.8398,132700.0
2012-07-06 15:25:00,21.64,21.65,21.59,21.62,154500.0,13.8334,13.8398,13.8015,13.8206,154500.0
2012-07-06 15:30:00,21.62,21.63,21.58,21.6,142300.0,13.8206,13.827,13.7951,13.8079,142300.0
2012-07-06 15:35:00,21.61,21.61,21.56,21.59,338700.0,13.8143,13.8143,13.7823,13.8015,338700.0
2012-07-06 15:40:00,21.59,21.65,21.58,21.62,275700.0,13.8015,13.8398,13.7951,13.8206,275700.0
2012-07-06 15:45:00,21.62,21.64,21.58,21.59,331100.0,13.8206,13.8334,13.7951,13.8015,331100.0
2012-07-06 15:50:00,21.59,21.64,21.58,21.63,324400.0,13.8015,13.8334,13.7951,13.827,324400.0
2012-07-06 15:55:00,21.63,21.63,21.59,21.59,335200.0,13.827,13.827,13.8015,13.8015,335200.0
2012-07-09 09:30:00,21.51,21.58,21.44,21.5,107300.0,13.7503,13.7951,13.7056,13.7439,107300.0
2012-07-09 09:35:00,21.51,21.52,21.38,21.41,84700.0,13.7503,13.7567,13.6672,13.6864,84700.0
2012-07-09 09:40:00,21.4,21.45,21.33,21.39,83700.0,13.68,13.712,13.6353,13.6736,83700.0
2012-07-09 09:45:00,21.4,21.41,21.33,21.36,111300.0,13.68,13.6864,13.6353,13.6544,111300.0
2012-07-09 09:50:00,21.36,21.36,21.26,21.29,90800.0,13.6544,13.6544,13.5905,13.6097,90800.0
2012-07-09 09:55:00,21.3,21.34,21.28,21.31,59000.0,13.6161,13.6417,13.6033,13.6225,59000.0
2012-07-09 10:00:00,21.31,21.32,21.26,21.28,88200.0,13.6225,13.6289,13.5905,13.6033,88200.0
2012-07-09 10:05:00,21.27,21.3,21.26,21.27,60000.0,13.5969,13.6161,13.5905,13.5969,60000.0
2012-07-09 10:10:00,21.27,21.3,21.25,21.3,56300.0,13.5969,13.6161,13.5841,13.6161,56300.0
2012-07-09 10:15:00,21.3,21.3,21.21,21.21,81400.0,13.6161,13.6161,13.5585,13.5585,81400.0
2012-07-09 10:20:00,21.21,21.24,21.16,21.24,80900.0,13.5585,13.5777,13.5266,13.5777,80900.0
2012-07-09 10:25:00,21.24,21.26,21.2,21.21,62200.0,13.5777,13.5905,13.5522,13.5585,62200.0
2012-07-09 10:30:00,21.2,21.23,21.2,21.21,27600.0,13.5522,13.5713,13.5522,13.5585,27600.0
2012-07-09 10:35:00,21.21,21.26,21.2,21.23,73300.0,13.5585,13.5905,13.5522,13.5713,73300.0
2012-07-09 10:40:00,21.23,21.28,21.22,21.22,90500.0,13.5713,13.6033,13.5649,13.5649,90500.0
2012-07-09 10:45:00,21.23,21.34,21.22,21.34,149200.0,13.5713,13.6417,13.5649,13.6417,149200.0
2012-07-09 10:50:00,21.34,21.43,21.34,21.42,115000.0,13.6417,13.6992,13.6417,13.6928,115000.0
2012-07-09 10:55:00,21.42,21.42,21.33,21.33,124600.0,13.6928,13.6928,13.6353,13.6353,124600.0
2012-07-09 11:00:00,21.34,21.34,21.25,21.27,36100.0,13.6417,13.6417,13.5841,13.5969,36100.0
2012-07-09 11:05:00,21.26,21.28,21.24,21.24,33400.0,13.5905,13.6033,13.5777,13.5777,33400.0
2012-07-09 11:10:00,21.24,21.25,21.2,21.23,54900.0,13.5777,13.5841,13.5522,13.5713,54900.0
2012-07-09 11:15:00,21.22,21.25,21.2,21.2,132300.0,13.5649,13.5841,13.5522,13.5522,132300.0
2012-07-09 11:20:00,21.2,21.21,21.17,21.21,69600.0,13.5522,13.5585,13.533,13.5585,69600.0
2012-07-09 11:25:00,21.21,21.25,21.2,21.21,69400.0,13.5585,13.5841,13.5522,13.5585,69400.0
2012-07-09 11:30:00,21.21,21.24,21.17,21.17,115000.0,13.5585,13.5777,13.533,13.533,115000.0
2012-07-09 11:35:00,21.16,21.17,21.1,21.1,73300.0,13.5266,13.533,13.4882,13.4882,73300.0
2012-07-09 11:40:00,21.1,21.14,21.08,21.13,104000.0,13.4882,13.5138,13.4754,13.5074,104000.0
2012-07-09 11:45:00,21.13,21.19,21.1,21.14,90000.0,13.5074,13.5458,13.4882,13.5138,90000.0
2012-07-09 11:50:00,21.15,21.15,21.09,21.11,34200.0,13.5202,13.5202,13.4818,13.4946,34200.0
2012-07-09 11:55:00,21.1,21.12,21.03,21.03,51700.0,13.4882,13.501,13.4435,13.4435,51700.0
2012-07-09 12:00:00,21.04,21.04,21.02,21.02,46100.0,13.4499,13.4499,13.4371,13.4371,46100.0
2012-07-09 12:05:00,21.03,21.04,21.0,21.02,85600.0,13.4435,13.4499,13.4243,13.4371,85600.0
2012-07-09 12:10:00,21.02,21.05,21.01,21.03,27200.0,13.4371,13.4563,13.4307,13.4435,27200.0
2012-07-09 12:15:00,21.03,21.03,20.98,21.0,101900.0,13.4435,13.4435,13.4115,13.4243,101900.0
2012-07-09 12:20:00,21.01,21.02,20.98,20.99,61600.0,13.4307,13.4371,13.4115,13.4179,61600.0
2012-07-09 12:25:00,20.99,21.06,20.99,21.06,185200.0,13.4179,13.4627,13.4179,13.4627,185200.0
2012-07-09 12:30:00,21.06,21.08,21.02,21.03,83300.0,13.4627,13.4754,13.4371,13.4435,83300.0
2012-07-09 12:35:00,21.03,21.03,20.95,20.96,66400.0,13.4435,13.4435,13.3923,13.3987,66400.0
2012-07-09 12:40:00,20.95,20.99,20.93,20.95,180500.0,13.3923,13.4179,13.3796,13.3923,180500.0
2012-07-09 12:45:00,20.96,20.98,20.95,20.98,36700.0,13.3987,13.4115,13.3923,13.4115,36700.0
2012-07-09 12:50:00,20.98,21.05,20.98,21.05,179600.0,13.4115,13.4563,13.4115,13.4563,179600.0
2012-07-09 12:55:00,21.05,21.12,21.05,21.09,200100.0,13.4563,13.501,13.4563,13.4818,200100.0
2012-07-09 13:00:00,21.09,21.13,21.07,21.11,118100.0,13.4818,13.5074,13.4691,13.4946,118100.0
2012-07-09 13:05:00,21.1,21.12,21.09,21.12,50300.0,13.4882,13.501,13.4818,13.501,50300.0
2012-07-09 13:10:00,21.12,21.16,21.12,21.14,40200.0,13.501,13.5266,13.501,13.5138,40200.0
2012-07-09 13:15:00,21.14,21.19,21.13,21.19,57200.0,13.5138,13.5458,13.5074,13.5458,57200.0
2012-07-09 13:20:00,21.19,21.24,21.19,21.19,55800.0,13.5458,13.5777,13.5458,13.5458,55800.0
2012-07-09 13:25:00,21.19,21.27,21.19,21.27,43200.0,13.5458,13.5969,13.5458,13.5969,43200.0
2012-07-09 13:30:00,21.26,21.27,21.24,21.25,51100.0,13.5905,13.5969,13.5777,13.5841,51100.0
2012-07-09 13:35:00,21.24,21.3,21.24,21.3,64400.0,13.5777,13.6161,13.5777,13.6161,64400.0
2012-07-09 13:40:00,21.29,21.3,21.19,21.2,111500.0,13.6097,13.6161,13.5458,13.5522,111500.0
2012-07-09 13:45:00,21.19,21.21,21.14,21.14,34200.0,13.5458,13.5585,13.5138,13.5138,34200.0
2012-07-09 13:50:00,21.14,21.18,21.14,21.17,27000.0,13.5138,13.5394,13.5138,13.533,27000.0
2012-07-09 13:55:00,21.18,21.22,21.18,21.2,30400.0,13.5394,13.5649,13.5394,13.5522,30400.0
2012-07-09 14:00:00,21.19,21.2,21.16,21.19,21700.0,13.5458,13.5522,13.5266,13.5458,21700.0
2012-07-09 14:05:00,21.19,21.2,21.18,21.19,8600.0,13.5458,13.5522,13.5394,13.5458,8600.0
2012-07-09 14:10:00,21.2,21.21,21.17,21.17,30400.0,13.5522,13.5585,13.533,13.533,30400.0
2012-07-09 14:15:00,21.17,21.17,21.12,21.14,47500.0,13.533,13.533,13.501,13.5138,47500.0
2012-07-09 14:20:00,21.13,21.15,21.12,21.14,24400.0,13.5074,13.5202,13.501,13.5138,24400.0
2012-07-09 14:25:00,21.14,21.14,21.12,21.14,17600.0,13.5138,13.5138,13.501,13.5138,17600.0
2012-07-09 14:30:00,21.14,21.16,21.12,21.14,45000.0,13.5138,13.5266,13.501,13.5138,45000.0
2012-07-09 14:35:00,21.13,21.15,21.12,21.13,24700.0,13.5074,13.5202,13.501,13.5074,24700.0
2012-07-09 14:40:00,21.13,21.14,21.11,21.13,52600.0,13.5074,13.5138,13.4946,13.5074,52600.0
2012-07-09 14:45:00,21.13,21.13,21.1,21.12,49900.0,13.5074,13.5074,13.4882,13.501,49900.0
2012-07-09 14:50:00,21.13,21.14,21.09,21.09,67700.0,13.5074,13.5138,13.4818,13.4818,67700.0
2012-07-09 14:55:00,21.09,21.11,21.08,21.11,18400.0,13.4818,13.4946,13.4754,13.4946,18400.0
2012-07-09 15:00:00,21.11,21.19,21.09,21.18,66100.0,13.4946,13.5458,13.4818,13.5394,66100.0
2012-07-09 15:05:00,21.18,21.22,21.16,21.19,61600.0,13.5394,13.5649,13.5266,13.5458,61600.0
2012-07-09 15:10:00,21.18,21.19,21.15,21.17,54700.0,13.5394,13.5458,13.5202,13.533,54700.0
2012-07-09 15:15:00,21.17,21.23,21.16,21.17,63100.0,13.533,13.5713,13.5266,13.533,63100.0
2012-07-09 15:20:00,21.17,21.19,21.13,21.15,144800.0,13.533,13.5458,13.5074,13.5202,144800.0
2012-07-09 15:25:00,21.15,21.19,21.13,21.17,62700.0,13.5202,13.5458,13.5074,13.533,62700.0
2012-07-09 15:30:00,21.17,21.21,21.15,21.19,94600.0,13.533,13.5585,13.5202,13.5458,94600.0
2012-07-09 15:35:00,21.19,21.21,21.17,21.17,68200.0,13.5458,13.5585,13.533,13.533,68200.0
2012-07-09 15:40:00,21.18,21.18,21.15,21.15,109200.0,13.5394,13.5394,13.5202,13.5202,109200.0
2012-07-09 15:45:00,21.16,21.24,21.14,21.24,128400.0,13.5266,13.5777,13.5138,13.5777,128400.0
2012-07-09 15:50:00,21.23,21.23,21.18,21.21,128800.0,13.5713,13.5713,13.5394,13.5585,128800.0
2012-07-09 15:55:00,21.21,21.23,21.17,21.19,257000.0,13.5585,13.5713,13.533,13.5458,257000.0
2012-07-10 09:30:00,21.28,21.62,21.22,21.62,78300.0,13.6033,13.8206,13.5649,13.8206,78300.0
2012-07-10 09:35:00,21.63,21.7,21.56,21.69,64800.0,13.827,13.8718,13.7823,13.8654,64800.0
2012-07-10 09:40:00,21.68,21.71,21.51,21.52,75700.0,13.859,13.8782,13.7503,13.7567,75700.0
2012-07-10 09:45:00,21.52,21.53,21.45,21.51,86800.0,13.7567,13.7631,13.712,13.7503,86800.0
2012-07-10 09:50:00,21.51,21.52,21.48,21.5,79300.0,13.7503,13.7567,13.7311,13.7439,79300.0
2012-07-10 09:55:00,21.5,21.53,21.43,21.49,52200.0,13.7439,13.7631,13.6992,13.7375,52200.0
2012-07-10 10:00:00,21.49,21.51,21.46,21.51,72800.0,13.7375,13.7503,13.7184,13.7503,72800.0
2012-07-10 10:05:00,21.51,21.51,21.38,21.44,101400.0,13.7503,13.7503,13.6672,13.7056,101400.0
2012-07-10 10:10:00,21.44,21.48,21.38,21.43,67200.0,13.7056,13.7311,13.6672,13.6992,67200.0
2012-07-10 10:15:00,21.43,21.49,21.38,21.39,56600.0,13.6992,13.7375,13.6672,13.6736,56600.0
2012-07-10 10:20:00,21.38,21.45,21.38,21.41,41100.0,13.6672,13.712,13.6672,13.6864,41100.0
2012-07-10 10:25:00,21.41,21.44,21.39,21.39,37800.0,13.6864,13.7056,13.6736,13.6736,37800.0
2012-07-10 10:30:00,21.4,21.5,21.4,21.43,35700.0,13.68,13.7439,13.68,13.6992,35700.0
2012-07-10 10:35:00,21.43,21.45,21.4,21.41,44300.0,13.6992,13.712,13.68,13.6864,44300.0
2012-07-10 10:40:00,21.41,21.41,21.33,21.36,71800.0,13.6864,13.6864,13.6353,13.6544,71800.0
2012-07-10 10:45:00,21.36,21.37,21.31,21.32,51300.0,13.6544,13.6608,13.6225,13.6289,51300.0
2012-07-10 10:50:00,21.33,21.34,21.31,21.32,52400.0,13.6353,13.6417,13.6225,13.6289,52400.0
2012-07-10 10:55:00,21.32,21.32,21.27,21.29,42900.0,13.6289,13.6289,13.5969,13.6097,42900.0
2012-07-10 11:00:00,21.29,21.3,21.26,21.28,106800.0,13.6097,13.6161,13.5905,13.6033,106800.0
2012-07-10 11:05:00,21.28,21.28,21.23,21.23,78400.0,13.6033,13.6033,13.5713,13.5713,78400.0
2012-07-10 11:10:00,21.24,21.25,21.19,21.23,66800.0,13.5777,13.5841,13.5458,13.5713,66800.0
2012-07-10 11:15:00,21.22,21.23,21.14,21.16,125100.0,13.5649,13.5713,13.5138,13.5266,125100.0
2012-07-10 11:20:00,21.16,21.16,21.08,21.09,84700.0,13.5266,13.5266,13.4754,13.4818,84700.0
2012-07-10 11:25:00,21.08,21.11,21.08,21.1,86800.0,13.4754,13.4946,13.4754,13.4882,86800.0
2012-07-10 11:30:00,21.1,21.14,21.1,21.11,106900.0,13.4882,13.5138,13.4882,13.4946,106900.0
2012-07-10 11:35:00,21.11,21.17,21.1,21.14,61600.0,13.4946,13.533,13.4882,13.5138,61600.0
2012-07-10 11:40:00,21.14,21.2,21.14,21.18,63700.0,13.5138,13.5522,13.5138,13.5394,63700.0
2012-07-10 11:45:00,21.18,21.19,21.14,21.18,115400.0,13.5394,13.5458,13.5138,13.5394,115400.0
2012-07-10 11:50:00,21.17,21.2,21.16,21.18,65500.0,13.533,13.5522,13.5266,13.5394,65500.0
2012-07-10 11:55:00,21.19,21.21,21.16,21.16,102600.0,13.5458,13.5585,13.5266,13.5266,102600.0
2012-07-10 12:00:00,21.16,21.2,21.13,21.2,38100.0,13.5266,13.5522,13.5074,13.5522,38100.0
2012-07-10 12:05:00,21.19,21.2,21.17,21.17,27100.0,13.5458,13.5522,13.533,13.533,27100.0
2012-07-10 12:10:00,21.18,21.19,21.16,21.18,28200.0,13.5394,13.5458,13.5266,13.5394,28200.0
2012-07-10 12:15:00,21.18,21.19,21.14,21.17,46100.0,13.5394,13.5458,13.5138,13.533,46100.0
2012-07-10 12:20:00,21.17,21.2,21.16,21.17,39800.0,13.533,13.5522,13.5266,13.533,39800.0
2012-07-10 12:25:00,21.17,21.21,21.16,21.19,106000.0,13.533,13.5585,13.5266,13.5458,106000.0
2012-07-10 12:30:00,21.19,21.21,21.18,21.21,13300.0,13.5458,13.5585,13.5394,13.5585,13300.0
2012-07-10 12:35:00,21.21,21.21,21.15,21.19,75500.0,13.5585,13.5585,13.5202,13.5458,75500.0
2012-07-10 12:40:00,21.19,21.2,21.16,21.16,12600.0,13.5458,13.5522,13.5266,13.5266,12600.0
2012-07-10 12:45:00,21.16,21.19,21.12,21.15,93400.0,13.5266,13.5458,13.501,13.5202,93400.0
2012-07-10 12:50:00,21.16,21.2,21.14,21.18,113700.0,13.5266,13.5522,13.5138,13.5394,113700.0
2012-07-10 12:55:00,21.18,21.2,21.15,21.16,170600.0,13.5394,13.5522,13.5202,13.5266,170600.0
2012-07-10 13:00:00,21.17,21.19,21.15,21.15,82300.0,13.533,13.5458,13.5202,13.5202,82300.0
2012-07-10 13:05:00,21.15,21.19,21.14,21.17,81200.0,13.5202,13.5458,13.5138,13.533,81200.0
2012-07-10 13:10:00,21.17,21.18,21.15,21.16,86800.0,13.533,13.5394,13.5202,13.5266,86800.0
2012-07-10 13:15:00,21.17,21.18,21.16,21.17,99300.0,13.533,13.5394,13.5266,13.533,99300.0
2012-07-10 13:20:00,21.17,21.18,21.12,21.12,56200.0,13.533,13.5394,13.501,13.501,56200.0
2012-07-10 13:25:00,21.12,21.16,21.1,21.14,64200.0,13.501,13.5266,13.4882,13.5138,64200.0
2012-07-10 13:30:00,21.14,21.15,21.13,21.14,142500.0,13.5138,13.5202,13.5074,13.5138,142500.0
2012-07-10 13:35:00,21.14,21.16,21.11,21.12,53700.0,13.5138,13.5266,13.4946,13.501,53700.0
2012-07-10 13:40:00,21.12,21.12,21.11,21.12,20000.0,13.501,13.501,13.4946,13.501,20000.0
2012-07-10 13:45:00,21.11,21.16,21.11,21.11,87500.0,13.4946,13.5266,13.4946,13.4946,87500.0
2012-07-10 13:50:00,21.11,21.17,21.11,21.15,81400.0,13.4946,13.533,13.4946,13.5202,81400.0
2012-07-10 13:55:00,21.15,21.16,21.13,21.13,259100.0,13.5202,13.5266,13.5074,13.5074,259100.0
2012-07-10 14:00:00,21.13,21.15,21.1,21.11,154400.0,13.5074,13.5202,13.4882,13.4946,154400.0
2012-07-10 14:05:00,21.11,21.14,21.1,21.13,44100.0,13.4946,13.5138,13.4882,13.5074,44100.0
2012-07-10 14:10:00,21.13,21.15,21.11,21.14,136300.0,13.5074,13.5202,13.4946,13.5138,136300.0
2012-07-10 14:15:00,21.14,21.14,21.1,21.11,117800.0,13.5138,13.5138,13.4882,13.4946,117800.0
2012-07-10 14:20:00,21.11,21.14,21.1,21.11,151500.0,13.4946,13.5138,13.4882,13.4946,151500.0
2012-07-10 14:25:00,21.1,21.13,21.1,21.12,36600.0,13.4882,13.5074,13.4882,13.501,36600.0
2012-07-10 14:30:00,21.12,21.12,21.0,21.05,84300.0,13.501,13.501,13.4243,13.4563,84300.0
2012-07-10 14:35:00,21.06,21.06,21.02,21.05,23200.0,13.4627,13.4627,13.4371,13.4563,23200.0
2012-07-10 14:40:00,21.04,21.1,21.04,21.07,180400.0,13.4499,13.4882,13.4499,13.4691,180400.0
2012-07-10 14:45:00,21.07,21.09,21.02,21.03,53600.0,13.4691,13.4818,13.4371,13.4435,53600.0
2012-07-10 14:50:00,21.02,21.02,20.93,20.99,95100.0,13.4371,13.4371,13.3796,13.4179,95100.0
2012-07-10 14:55:00,20.98,21.01,20.94,21.0,98000.0,13.4115,13.4307,13.386,13.4243,98000.0
2012-07-10 15:00:00,21.0,21.1,21.0,21.1,174700.0,13.4243,13.4882,13.4243,13.4882,174700.0
2012-07-10 15:05:00,21.09,21.14,21.09,21.11,94000.0,13.4818,13.5138,13.4818,13.4946,94000.0
2012-07-10 15:10:00,21.12,21.13,21.07,21.1,59500.0,13.501,13.5074,13.4691,13.4882,59500.0
2012-07-10 15:15:00,21.11,21.13,21.07,21.1,73100.0,13.4946,13.5074,13.4691,13.4882,73100.0
2012-07-10 15:20:00,21.1,21.13,21.03,21.04,50200.0,13.4882,13.5074,13.4435,13.4499,50200.0
2012-07-10 15:25:00,21.04,21.07,20.97,20.99,60100.0,13.4499,13.4691,13.4051,13.4179,60100.0
2012-07-10 15:30:00,20.98,21.03,20.98,21.0,73400.0,13.4115,13.4435,13.4115,13.4243,73400.0
2012-07-10 15:35:00,21.0,21.01,20.94,20.95,80700.0,13.4243,13.4307,13.386,13.3923,80700.0
2012-07-10 15:40:00,20.95,20.96,20.91,20.95,62200.0,13.3923,13.3987,13.3668,13.3923,62200.0
2012-07-10 15:45:00,20.96,21.06,20.95,21.04,142000.0,13.3987,13.4627,13.3923,13.4499,142000.0
2012-07-10 15:50:00,21.04,21.14,21.03,21.12,222000.0,13.4499,13.5138,13.4435,13.501,222000.0
2012-07-10 15:55:00,21.09,21.16,21.09,21.14,232800.0,13.4818,13.5266,13.4818,13.5138,232800.0
2012-07-11 09:30:00,19.92,20.09,19.82,19.98,494700.0,12.7339,12.8426,12.67,12.7723,494700.0
2012-07-11 09:35:00,19.98,20.0,19.85,19.87,240100.0,12.7723,12.7851,12.6892,12.702,240100.0
2012-07-11 09:40:00,19.87,19.99,19.87,19.89,259200.0,12.702,12.7787,12.702,12.7147,259200.0
2012-07-11 09:45:00,19.89,19.89,19.8,19.88,309400.0,12.7147,12.7147,12.6572,12.7083,309400.0
2012-07-11 09:50:00,19.88,20.0,19.85,20.0,303600.0,12.7083,12.7851,12.6892,12.7851,303600.0
2012-07-11 09:55:00,20.0,20.01,19.92,19.95,462400.0,12.7851,12.7914,12.7339,12.7531,462400.0
2012-07-11 10:00:00,19.95,20.0,19.91,19.99,208100.0,12.7531,12.7851,12.7275,12.7787,208100.0
2012-07-11 10:05:00,19.99,20.17,19.98,20.15,387700.0,12.7787,12.8937,12.7723,12.8809,387700.0
2012-07-11 10:10:00,20.15,20.31,20.13,20.29,313100.0,12.8809,12.9832,12.8682,12.9704,313100.0
2012-07-11 10:15:00,20.3,20.3,20.2,20.28,247500.0,12.9768,12.9768,12.9129,12.964,247500.0
2012-07-11 10:20:00,20.29,20.31,20.2,20.29,200500.0,12.9704,12.9832,12.9129,12.9704,200500.0
2012-07-11 10:25:00,20.28,20.33,20.16,20.17,203300.0,12.964,12.996,12.8873,12.8937,203300.0
2012-07-11 10:30:00,20.17,20.17,20.1,20.12,171100.0,12.8937,12.8937,12.849,12.8618,171100.0
2012-07-11 10:35:00,20.13,20.14,19.98,20.0,382400.0,12.8682,12.8745,12.7723,12.7851,382400.0
2012-07-11 10:40:00,20.0,20.1,19.99,20.07,120400.0,12.7851,12.849,12.7787,12.8298,120400.0
2012-07-11 10:45:00,20.07,20.07,20.01,20.02,158300.0,12.8298,12.8298,12.7914,12.7978,158300.0
2012-07-11 10:50:00,20.02,20.04,19.95,19.99,139700.0,12.7978,12.8106,12.7531,12.7787,139700.0
2012-07-11 10:55:00,20.0,20.0,19.97,20.0,269100.0,12.7851,12.7851,12.7659,12.7851,269100.0
2012-07-11 11:00:00,20.0,20.05,19.97,20.0,715000.0,12.7851,12.817,12.7659,12.7851,715000.0
2012-07-11 11:05:00,20.0,20.01,19.98,20.0,87500.0,12.7851,12.7914,12.7723,12.7851,87500.0
2012-07-11 11:10:00,20.0,20.0,19.96,19.98,184300.0,12.7851,12.7851,12.7595,12.7723,184300.0
2012-07-11 11:15:00,19.98,20.01,19.93,19.98,167100.0,12.7723,12.7914,12.7403,12.7723,167100.0
2012-07-11 11:20:00,19.97,20.01,19.97,19.99,65400.0,12.7659,12.7914,12.7659,12.7787,65400.0
2012-07-11 11:25:00,19.99,20.0,19.95,19.98,79300.0,12.7787,12.7851,12.7531,12.7723,79300.0
2012-07-11 11:30:00,19.98,20.06,19.96,19.99,329300.0,12.7723,12.8234,12.7595,12.7787,329300.0
2012-07-11 11:35:00,19.99,20.0,19.97,19.98,92500.0,12.7787,12.7851,12.7659,12.7723,92500.0
2012-07-11 11:40:00,19.99,20.01,19.98,20.0,55000.0,12.7787,12.7914,12.7723,12.7851,55000.0
2012-07-11 11:45:00,19.99,20.0,19.98,19.99,37500.0,12.7787,12.7851,12.7723,12.7787,37500.0
2012-07-11 11:50:00,20.0,20.0,19.92,19.94,133800.0,12.7851,12.7851,12.7339,12.7467,133800.0
2012-07-11 11:55:00,19.94,19.98,19.91,19.92,82000.0,12.7467,12.7723,12.7275,12.7339,82000.0
2012-07-11 12:00:00,19.91,19.97,19.91,19.96,36300.0,12.7275,12.7659,12.7275,12.7595,36300.0
2012-07-11 12:05:00,19.96,20.0,19.94,19.95,206100.0,12.7595,12.7851,12.7467,12.7531,206100.0
2012-07-11 12:10:00,19.95,19.98,19.94,19.94,41100.0,12.7531,12.7723,12.7467,12.7467,41100.0
2012-07-11 12:15:00,19.93,19.99,19.92,19.99,118600.0,12.7403,12.7787,12.7339,12.7787,118600.0
2012-07-11 12:20:00,19.98,20.01,19.97,19.98,146000.0,12.7723,12.7914,12.7659,12.7723,146000.0
2012-07-11 12:25:00,19.98,19.99,19.97,19.97,18300.0,12.7723,12.7787,12.7659,12.7659,18300.0
2012-07-11 12:30:00,19.98,19.98,19.95,19.95,90200.0,12.7723,12.7723,12.7531,12.7531,90200.0
2012-07-11 12:35:00,19.95,19.96,19.93,19.94,56100.0,12.7531,12.7595,12.7403,12.7467,56100.0
2012-07-11 12:40:00,19.94,19.96,19.94,19.95,21900.0,12.7467,12.7595,12.7467,12.7531,21900.0
2012-07-11 12:45:00,19.95,19.97,19.93,19.95,45600.0,12.7531,12.7659,12.7403,12.7531,45600.0
2012-07-11 12:50:00,19.95,19.97,19.95,19.95,87500.0,12.7531,12.7659,12.7531,12.7531,87500.0
2012-07-11 12:55:00,19.95,19.97,19.92,19.93,238500.0,12.7531,12.7659,12.7339,12.7403,238500.0
2012-07-11 13:00:00,19.93,19.95,19.92,19.93,162300.0,12.7403,12.7531,12.7339,12.7403,162300.0
2012-07-11 13:05:00,19.93,19.95,19.85,19.86,201300.0,12.7403,12.7531,12.6892,12.6956,201300.0
2012-07-11 13:10:00,19.87,19.88,19.85,19.85,80000.0,12.702,12.7083,12.6892,12.6892,80000.0
2012-07-11 13:15:00,19.85,19.85,19.71,19.72,319800.0,12.6892,12.6892,12.5997,12.6061,319800.0
2012-07-11 13:20:00,19.72,19.8,19.72,19.74,111800.0,12.6061,12.6572,12.6061,12.6188,111800.0
2012-07-11 13:25:00,19.74,19.74,19.71,19.71,71400.0,12.6188,12.6188,12.5997,12.5997,71400.0
2012-07-11 13:30:00,19.71,19.71,19.66,19.67,113100.0,12.5997,12.5997,12.5677,12.5741,113100.0
2012-07-11 13:35:00,19.67,19.67,19.62,19.62,85300.0,12.5741,12.5741,12.5421,12.5421,85300.0
2012-07-11 13:40:00,19.63,19.63,19.57,19.58,196700.0,12.5485,12.5485,12.5102,12.5166,196700.0
2012-07-11 13:45:00,19.57,19.59,19.55,19.59,154300.0,12.5102,12.523,12.4974,12.523,154300.0
2012-07-11 13:50:00,19.58,19.63,19.55,19.63,213300.0,12.5166,12.5485,12.4974,12.5485,213300.0
2012-07-11 13:55:00,19.63,19.69,19.6,19.64,184100.0,12.5485,12.5869,12.5294,12.5549,184100.0
2012-07-11 14:00:00,19.65,19.67,19.54,19.55,142500.0,12.5613,12.5741,12.491,12.4974,142500.0
2012-07-11 14:05:00,19.55,19.62,19.52,19.56,145800.0,12.4974,12.5421,12.4782,12.5038,145800.0
2012-07-11 14:10:00,19.57,19.59,19.51,19.52,142400.0,12.5102,12.523,12.4718,12.4782,142400.0
2012-07-11 14:15:00,19.52,19.54,19.47,19.47,172300.0,12.4782,12.491,12.4462,12.4462,172300.0
2012-07-11 14:20:00,19.47,19.48,19.35,19.35,250100.0,12.4462,12.4526,12.3695,12.3695,250100.0
2012-07-11 14:25:00,19.35,19.45,19.31,19.39,238700.0,12.3695,12.4335,12.344,12.3951,238700.0
2012-07-11 14:30:00,19.4,19.41,19.31,19.31,141700.0,12.4015,12.4079,12.344,12.344,141700.0
2012-07-11 14:35:00,19.31,19.43,19.31,19.41,209000.0,12.344,12.4207,12.344,12.4079,209000.0
2012-07-11 14:40:00,19.4,19.48,19.39,19.48,200100.0,12.4015,12.4526,12.3951,12.4526,200100.0
2012-07-11 14:45:00,19.48,19.48,19.43,19.44,198300.0,12.4526,12.4526,12.4207,12.4271,198300.0
2012-07-11 14:50:00,19.45,19.48,19.43,19.44,123600.0,12.4335,12.4526,12.4207,12.4271,123600.0
2012-07-11 14:55:00,19.45,19.48,19.42,19.44,99900.0,12.4335,12.4526,12.4143,12.4271,99900.0
2012-07-11 15:00:00,19.44,19.47,19.43,19.45,146200.0,12.4271,12.4462,12.4207,12.4335,146200.0
2012-07-11 15:05:00,19.45,19.51,19.45,19.49,130400.0,12.4335,12.4718,12.4335,12.459,130400.0
2012-07-11 15:10:00,19.49,19.5,19.43,19.44,170200.0,12.459,12.4654,12.4207,12.4271,170200.0
2012-07-11 15:15:00,19.45,19.48,19.39,19.45,340000.0,12.4335,12.4526,12.3951,12.4335,340000.0
2012-07-11 15:20:00,19.46,19.47,19.42,19.44,342200.0,12.4399,12.4462,12.4143,12.4271,342200.0
2012-07-11 15:25:00,19.45,19.48,19.36,19.41,195300.0,12.4335,12.4526,12.3759,12.4079,195300.0
2012-07-11 15:30:00,19.41,19.42,19.36,19.39,279200.0,12.4079,12.4143,12.3759,12.3951,279200.0
2012-07-11 15:35:00,19.39,19.41,19.34,19.34,316300.0,12.3951,12.4079,12.3631,12.3631,316300.0
2012-07-11 15:40:00,19.35,19.41,19.35,19.39,294700.0,12.3695,12.4079,12.3695,12.3951,294700.0
2012-07-11 15:45:00,19.39,19.48,19.39,19.46,531600.0,12.3951,12.4526,12.3951,12.4399,531600.0
2012-07-11 15:50:00,19.46,19.47,19.4,19.42,483400.0,12.4399,12.4462,12.4015,12.4143,483400.0
2012-07-11 15:55:00,19.42,19.43,19.36,19.38,554700.0,12.4143,12.4207,12.3759,12.3887,554700.0
2012-07-12 09:30:00,19.3,19.52,19.26,19.47,133800.0,12.3376,12.4782,12.312,12.4462,133800.0
2012-07-12 09:35:00,19.47,19.48,19.4,19.41,102000.0,12.4462,12.4526,12.4015,12.4079,102000.0
2012-07-12 09:40:00,19.4,19.41,19.25,19.25,183800.0,12.4015,12.4079,12.3056,12.3056,183800.0
2012-07-12 09:45:00,19.25,19.37,19.15,19.31,417800.0,12.3056,12.3823,12.2417,12.344,417800.0
2012-07-12 09:50:00,19.3,19.3,19.2,19.28,118900.0,12.3376,12.3376,12.2737,12.3248,118900.0
2012-07-12 09:55:00,19.27,19.37,19.24,19.36,222300.0,12.3184,12.3823,12.2992,12.3759,222300.0
2012-07-12 10:00:00,19.36,19.37,19.25,19.27,120900.0,12.3759,12.3823,12.3056,12.3184,120900.0
2012-07-12 10:05:00,19.27,19.27,19.19,19.23,84100.0,12.3184,12.3184,12.2673,12.2928,84100.0
2012-07-12 10:10:00,19.23,19.25,19.17,19.25,99500.0,12.2928,12.3056,12.2545,12.3056,99500.0
2012-07-12 10:15:00,19.25,19.25,19.2,19.23,196600.0,12.3056,12.3056,12.2737,12.2928,196600.0
2012-07-12 10:20:00,19.24,19.26,19.19,19.2,77400.0,12.2992,12.312,12.2673,12.2737,77400.0
2012-07-12 10:25:00,19.2,19.25,19.18,19.25,92400.0,12.2737,12.3056,12.2609,12.3056,92400.0
2012-07-12 10:30:00,19.24,19.24,19.15,19.16,89900.0,12.2992,12.2992,12.2417,12.2481,89900.0
2012-07-12 10:35:00,19.16,19.16,19.07,19.08,108800.0,12.2481,12.2481,12.1905,12.1969,108800.0
2012-07-12 10:40:00,19.08,19.11,19.04,19.11,119200.0,12.1969,12.2161,12.1714,12.2161,119200.0
2012-07-12 10:45:00,19.11,19.14,19.09,19.13,65400.0,12.2161,12.2353,12.2033,12.2289,65400.0
2012-07-12 10:50:00,19.13,19.2,19.12,19.2,84000.0,12.2289,12.2737,12.2225,12.2737,84000.0
2012-07-12 10:55:00,19.2,19.21,19.15,19.15,48200.0,12.2737,12.28,12.2417,12.2417,48200.0
2012-07-12 11:00:00,19.15,19.15,19.11,19.12,66100.0,12.2417,12.2417,12.2161,12.2225,66100.0
2012-07-12 11:05:00,19.12,19.12,19.06,19.07,119100.0,12.2225,12.2225,12.1842,12.1905,119100.0
2012-07-12 11:10:00,19.08,19.09,19.02,19.03,129400.0,12.1969,12.2033,12.1586,12.165,129400.0
2012-07-12 11:15:00,19.03,19.05,19.0,19.0,87300.0,12.165,12.1778,12.1458,12.1458,87300.0
2012-07-12 11:20:00,19.01,19.01,18.93,18.95,173100.0,12.1522,12.1522,12.1011,12.1138,173100.0
2012-07-12 11:25:00,18.95,19.04,18.95,19.04,109100.0,12.1138,12.1714,12.1138,12.1714,109100.0
2012-07-12 11:30:00,19.04,19.08,19.04,19.06,115800.0,12.1714,12.1969,12.1714,12.1842,115800.0
2012-07-12 11:35:00,19.06,19.06,19.05,19.05,182900.0,12.1842,12.1842,12.1778,12.1778,182900.0
2012-07-12 11:40:00,19.05,19.07,19.05,19.07,121400.0,12.1778,12.1905,12.1778,12.1905,121400.0
2012-07-12 11:45:00,19.07,19.17,19.07,19.15,184600.0,12.1905,12.2545,12.1905,12.2417,184600.0
2012-07-12 11:50:00,19.15,19.16,19.08,19.14,167000.0,12.2417,12.2481,12.1969,12.2353,167000.0
2012-07-12 11:55:00,19.14,19.23,19.14,19.21,269500.0,12.2353,12.2928,12.2353,12.28,269500.0
2012-07-12 12:00:00,19.22,19.26,19.22,19.26,23500.0,12.2864,12.312,12.2864,12.312,23500.0
2012-07-12 12:05:00,19.26,19.26,19.16,19.18,74800.0,12.312,12.312,12.2481,12.2609,74800.0
2012-07-12 12:10:00,19.18,19.18,19.13,19.13,35200.0,12.2609,12.2609,12.2289,12.2289,35200.0
2012-07-12 12:15:00,19.13,19.14,19.12,19.13,50500.0,12.2289,12.2353,12.2225,12.2289,50500.0
2012-07-12 12:20:00,19.13,19.16,19.13,19.16,74300.0,12.2289,12.2481,12.2289,12.2481,74300.0
2012-07-12 12:25:00,19.15,19.17,19.14,19.17,82000.0,12.2417,12.2545,12.2353,12.2545,82000.0
2012-07-12 12:30:00,19.16,19.2,19.14,19.17,73600.0,12.2481,12.2737,12.2353,12.2545,73600.0
2012-07-12 12:35:00,19.17,19.18,19.09,19.1,52100.0,12.2545,12.2609,12.2033,12.2097,52100.0
2012-07-12 12:40:00,19.1,19.14,19.1,19.11,141600.0,12.2097,12.2353,12.2097,12.2161,141600.0
2012-07-12 12:45:00,19.12,19.12,19.1,19.11,41700.0,12.2225,12.2225,12.2097,12.2161,41700.0
2012-07-12 12:50:00,19.11,19.15,19.09,19.12,57900.0,12.2161,12.2417,12.2033,12.2225,57900.0
2012-07-12 12:55:00,19.12,19.16,19.12,19.16,50500.0,12.2225,12.2481,12.2225,12.2481,50500.0
2012-07-12 13:00:00,19.16,19.17,19.14,19.17,78600.0,12.2481,12.2545,12.2353,12.2545,78600.0
2012-07-12 13:05:00,19.16,19.22,19.15,19.2,121900.0,12.2481,12.2864,12.2417,12.2737,121900.0
2012-07-12 13:10:00,19.2,19.25,19.2,19.25,174500.0,12.2737,12.3056,12.2737,12.3056,174500.0
2012-07-12 13:15:00,19.25,19.28,19.25,19.26,94300.0,12.3056,12.3248,12.3056,12.312,94300.0
2012-07-12 13:20:00,19.27,19.28,19.25,19.25,105400.0,12.3184,12.3248,12.3056,12.3056,105400.0
2012-07-12 13:25:00,19.26,19.27,19.24,19.25,133100.0,12.312,12.3184,12.2992,12.3056,133100.0
2012-07-12 13:30:00,19.25,19.28,19.24,19.25,65900.0,12.3056,12.3248,12.2992,12.3056,65900.0
2012-07-12 13:35:00,19.26,19.26,19.21,19.23,54800.0,12.312,12.312,12.28,12.2928,54800.0
2012-07-12 13:40:00,19.23,19.27,19.23,19.23,42500.0,12.2928,12.3184,12.2928,12.2928,42500.0
2012-07-12 13:45:00,19.23,19.27,19.22,19.26,42100.0,12.2928,12.3184,12.2864,12.312,42100.0
2012-07-12 13:50:00,19.26,19.27,19.21,19.21,35200.0,12.312,12.3184,12.28,12.28,35200.0
2012-07-12 13:55:00,19.21,19.21,19.2,19.2,139900.0,12.28,12.28,12.2737,12.2737,139900.0
2012-07-12 14:00:00,19.21,19.23,19.18,19.18,55900.0,12.28,12.2928,12.2609,12.2609,55900.0
2012-07-12 14:05:00,19.18,19.25,19.18,19.24,101900.0,12.2609,12.3056,12.2609,12.2992,101900.0
2012-07-12 14:10:00,19.25,19.28,19.23,19.26,247100.0,12.3056,12.3248,12.2928,12.312,247100.0
2012-07-12 14:15:00,19.26,19.3,19.23,19.27,82200.0,12.312,12.3376,12.2928,12.3184,82200.0
2012-07-12 14:20:00,19.27,19.29,19.25,19.25,84800.0,12.3184,12.3312,12.3056,12.3056,84800.0
2012-07-12 14:25:00,19.25,19.28,19.23,19.23,80500.0,12.3056,12.3248,12.2928,12.2928,80500.0
2012-07-12 14:30:00,19.23,19.27,19.23,19.23,72900.0,12.2928,12.3184,12.2928,12.2928,72900.0
2012-07-12 14:35:00,19.23,19.3,19.23,19.29,103300.0,12.2928,12.3376,12.2928,12.3312,103300.0
2012-07-12 14:40:00,19.29,19.3,19.23,19.26,214600.0,12.3312,12.3376,12.2928,12.312,214600.0
2012-07-12 14:45:00,19.26,19.27,19.2,19.21,415000.0,12.312,12.3184,12.2737,12.28,415000.0
2012-07-12 14:50:00,19.2,19.23,19.18,19.18,247000.0,12.2737,12.2928,12.2609,12.2609,247000.0
2012-07-12 14:55:00,19.19,19.2,19.16,19.2,437500.0,12.2673,12.2737,12.2481,12.2737,437500.0
2012-07-12 15:00:00,19.2,19.2,19.14,19.18,130600.0,12.2737,12.2737,12.2353,12.2609,130600.0
2012-07-12 15:05:00,19.18,19.2,19.17,19.19,72500.0,12.2609,12.2737,12.2545,12.2673,72500.0
2012-07-12 15:10:00,19.19,19.2,19.19,19.2,269700.0,12.2673,12.2737,12.2673,12.2737,269700.0
2012-07-12 15:15:00,19.2,19.2,19.12,19.13,600300.0,12.2737,12.2737,12.2225,12.2289,600300.0
2012-07-12 15:20:00,19.13,19.19,19.12,19.19,138100.0,12.2289,12.2673,12.2225,12.2673,138100.0
2012-07-12 15:25:00,19.19,19.21,19.17,19.17,265300.0,12.2673,12.28,12.2545,12.2545,265300.0
2012-07-12 15:30:00,19.17,19.2,19.14,19.17,145000.0,12.2545,12.2737,12.2353,12.2545,145000.0
2012-07-12 15:35:00,19.18,19.2,19.15,19.19,198300.0,12.2609,12.2737,12.2417,12.2673,198300.0
2012-07-12 15:40:00,19.19,19.2,19.15,19.16,245800.0,12.2673,12.2737,12.2417,12.2481,245800.0
2012-07-12 15:45:00,19.15,19.16,19.05,19.06,331400.0,12.2417,12.2481,12.1778,12.1842,331400.0
2012-07-12 15:50:00,19.06,19.11,19.03,19.08,398000.0,12.1842,12.2161,12.165,12.1969,398000.0
2012-07-12 15:55:00,19.07,19.1,19.01,19.02,562300.0,12.1905,12.2097,12.1522,12.1586,562300.0
2012-07-13 09:30:00,18.87,18.93,18.75,18.83,206300.0,12.0627,12.1011,11.986,12.0371,206300.0
2012-07-13 09:35:00,18.82,18.84,18.73,18.76,211400.0,12.0307,12.0435,11.9732,11.9924,211400.0
2012-07-13 09:40:00,18.76,18.77,18.68,18.7,245600.0,11.9924,11.9988,11.9412,11.954,245600.0
2012-07-13 09:45:00,18.7,18.71,18.46,18.55,367300.0,11.954,11.9604,11.8006,11.8581,367300.0
2012-07-13 09:50:00,18.54,18.66,18.54,18.55,164600.0,11.8517,11.9285,11.8517,11.8581,164600.0
2012-07-13 09:55:00,18.56,18.7,18.54,18.69,154000.0,11.8645,11.954,11.8517,11.9476,154000.0
2012-07-13 10:00:00,18.7,18.7,18.58,18.6,456200.0,11.954,11.954,11.8773,11.8901,456200.0
2012-07-13 10:05:00,18.6,18.63,18.57,18.58,457600.0,11.8901,11.9093,11.8709,11.8773,457600.0
2012-07-13 10:10:00,18.58,18.6,18.57,18.57,122100.0,11.8773,11.8901,11.8709,11.8709,122100.0
2012-07-13 10:15:00,18.57,18.58,18.42,18.42,144200.0,11.8709,11.8773,11.775,11.775,144200.0
2012-07-13 10:20:00,18.42,18.51,18.38,18.48,455100.0,11.775,11.8326,11.7495,11.8134,455100.0
2012-07-13 10:25:00,18.47,18.51,18.46,18.51,96400.0,11.807,11.8326,11.8006,11.8326,96400.0
2012-07-13 10:30:00,18.52,18.74,18.5,18.74,391200.0,11.839,11.9796,11.8262,11.9796,391200.0
2012-07-13 10:35:00,18.74,18.88,18.74,18.88,236400.0,11.9796,12.0691,11.9796,12.0691,236400.0
2012-07-13 10:40:00,18.88,18.91,18.82,18.82,115900.0,12.0691,12.0883,12.0307,12.0307,115900.0
2012-07-13 10:45:00,18.8,18.88,18.8,18.84,80900.0,12.018,12.0691,12.018,12.0435,80900.0
2012-07-13 10:50:00,18.84,18.85,18.77,18.79,109900.0,12.0435,12.0499,11.9988,12.0116,109900.0
2012-07-13 10:55:00,18.8,18.84,18.75,18.83,62300.0,12.018,12.0435,11.986,12.0371,62300.0
2012-07-13 11:00:00,18.83,18.84,18.79,18.81,51300.0,12.0371,12.0435,12.0116,12.0243,51300.0
2012-07-13 11:05:00,18.82,18.84,18.77,18.83,92200.0,12.0307,12.0435,11.9988,12.0371,92200.0
2012-07-13 11:10:00,18.84,18.85,18.83,18.85,32900.0,12.0435,12.0499,12.0371,12.0499,32900.0
2012-07-13 11:15:00,18.85,18.85,18.8,18.81,143500.0,12.0499,12.0499,12.018,12.0243,143500.0
2012-07-13 11:20:00,18.81,18.85,18.79,18.84,80900.0,12.0243,12.0499,12.0116,12.0435,80900.0
2012-07-13 11:25:00,18.84,18.85,18.81,18.85,90200.0,12.0435,12.0499,12.0243,12.0499,90200.0
2012-07-13 11:30:00,18.84,18.85,18.82,18.83,162400.0,12.0435,12.0499,12.0307,12.0371,162400.0
2012-07-13 11:35:00,18.83,18.84,18.8,18.81,79000.0,12.0371,12.0435,12.018,12.0243,79000.0
2012-07-13 11:40:00,18.82,18.83,18.8,18.81,34000.0,12.0307,12.0371,12.018,12.0243,34000.0
2012-07-13 11:45:00,18.81,18.83,18.78,18.78,77400.0,12.0243,12.0371,12.0052,12.0052,77400.0
2012-07-13 11:50:00,18.79,18.84,18.78,18.84,142200.0,12.0116,12.0435,12.0052,12.0435,142200.0
2012-07-13 11:55:00,18.84,18.84,18.83,18.84,55100.0,12.0435,12.0435,12.0371,12.0435,55100.0
2012-07-13 12:00:00,18.83,18.87,18.82,18.86,84600.0,12.0371,12.0627,12.0307,12.0563,84600.0
2012-07-13 12:05:00,18.86,18.89,18.84,18.86,351700.0,12.0563,12.0755,12.0435,12.0563,351700.0
2012-07-13 12:10:00,18.86,18.86,18.84,18.85,82600.0,12.0563,12.0563,12.0435,12.0499,82600.0
2012-07-13 12:15:00,18.84,18.85,18.81,18.85,79500.0,12.0435,12.0499,12.0243,12.0499,79500.0
2012-07-13 12:20:00,18.85,18.85,18.8,18.85,57600.0,12.0499,12.0499,12.018,12.0499,57600.0
2012-07-13 12:25:00,18.84,18.85,18.81,18.82,23200.0,12.0435,12.0499,12.0243,12.0307,23200.0
2012-07-13 12:30:00,18.82,18.84,18.81,18.81,27000.0,12.0307,12.0435,12.0243,12.0243,27000.0
2012-07-13 12:35:00,18.81,18.83,18.81,18.82,36700.0,12.0243,12.0371,12.0243,12.0307,36700.0
2012-07-13 12:40:00,18.82,18.82,18.8,18.81,13600.0,12.0307,12.0307,12.018,12.0243,13600.0
2012-07-13 12:45:00,18.8,18.85,18.8,18.84,44900.0,12.018,12.0499,12.018,12.0435,44900.0
2012-07-13 12:50:00,18.84,18.87,18.83,18.86,69500.0,12.0435,12.0627,12.0371,12.0563,69500.0
2012-07-13 12:55:00,18.86,18.87,18.83,18.84,40900.0,12.0563,12.0627,12.0371,12.0435,40900.0
2012-07-13 13:00:00,18.83,18.85,18.82,18.84,30900.0,12.0371,12.0499,12.0307,12.0435,30900.0
2012-07-13 13:05:00,18.84,18.89,18.83,18.89,93400.0,12.0435,12.0755,12.0371,12.0755,93400.0
2012-07-13 13:10:00,18.89,18.89,18.82,18.82,115200.0,12.0755,12.0755,12.0307,12.0307,115200.0
2012-07-13 13:15:00,18.83,18.83,18.8,18.82,13600.0,12.0371,12.0371,12.018,12.0307,13600.0
2012-07-13 13:20:00,18.82,18.82,18.81,18.82,18400.0,12.0307,12.0307,12.0243,12.0307,18400.0
2012-07-13 13:25:00,18.81,18.82,18.8,18.81,33900.0,12.0243,12.0307,12.018,12.0243,33900.0
2012-07-13 13:30:00,18.8,18.83,18.79,18.8,70800.0,12.018,12.0371,12.0116,12.018,70800.0
2012-07-13 13:35:00,18.79,18.85,18.79,18.84,37900.0,12.0116,12.0499,12.0116,12.0435,37900.0
2012-07-13 13:40:00,18.84,18.84,18.82,18.82,11900.0,12.0435,12.0435,12.0307,12.0307,11900.0
2012-07-13 13:45:00,18.82,18.82,18.8,18.8,19600.0,12.0307,12.0307,12.018,12.018,19600.0
2012-07-13 13:50:00,18.8,18.82,18.79,18.81,27500.0,12.018,12.0307,12.0116,12.0243,27500.0
2012-07-13 13:55:00,18.81,18.83,18.8,18.8,34300.0,12.0243,12.0371,12.018,12.018,34300.0
2012-07-13 14:00:00,18.81,18.86,18.81,18.84,101200.0,12.0243,12.0563,12.0243,12.0435,101200.0
2012-07-13 14:05:00,18.84,18.85,18.8,18.81,31800.0,12.0435,12.0499,12.018,12.0243,31800.0
2012-07-13 14:10:00,18.8,18.83,18.79,18.8,53800.0,12.018,12.0371,12.0116,12.018,53800.0
2012-07-13 14:15:00,18.8,18.85,18.79,18.84,70600.0,12.018,12.0499,12.0116,12.0435,70600.0
2012-07-13 14:20:00,18.85,18.85,18.82,18.82,45900.0,12.0499,12.0499,12.0307,12.0307,45900.0
2012-07-13 14:25:00,18.82,18.85,18.81,18.82,38100.0,12.0307,12.0499,12.0243,12.0307,38100.0
2012-07-13 14:30:00,18.82,18.85,18.81,18.84,70900.0,12.0307,12.0499,12.0243,12.0435,70900.0
2012-07-13 14:35:00,18.84,18.85,18.82,18.83,75900.0,12.0435,12.0499,12.0307,12.0371,75900.0
2012-07-13 14:40:00,18.83,18.86,18.83,18.86,125800.0,12.0371,12.0563,12.0371,12.0563,125800.0
2012-07-13 14:45:00,18.85,18.86,18.82,18.83,111400.0,12.0499,12.0563,12.0307,12.0371,111400.0
2012-07-13 14:50:00,18.82,18.84,18.8,18.83,158200.0,12.0307,12.0435,12.018,12.0371,158200.0
2012-07-13 14:55:00,18.83,18.85,18.82,18.83,86500.0,12.0371,12.0499,12.0307,12.0371,86500.0
2012-07-13 15:00:00,18.84,18.92,18.83,18.91,134200.0,12.0435,12.0947,12.0371,12.0883,134200.0
2012-07-13 15:05:00,18.91,18.98,18.89,18.97,181400.0,12.0883,12.133,12.0755,12.1266,181400.0
2012-07-13 15:10:00,18.96,19.0,18.96,18.99,90100.0,12.1202,12.1458,12.1202,12.1394,90100.0
2012-07-13 15:15:00,18.99,19.02,18.97,19.0,115900.0,12.1394,12.1586,12.1266,12.1458,115900.0
2012-07-13 15:20:00,19.0,19.06,19.0,19.02,167800.0,12.1458,12.1842,12.1458,12.1586,167800.0
2012-07-13 15:25:00,19.03,19.04,18.98,18.99,57200.0,12.165,12.1714,12.133,12.1394,57200.0
2012-07-13 15:30:00,18.99,19.01,18.96,18.99,90200.0,12.1394,12.1522,12.1202,12.1394,90200.0
2012-07-13 15:35:00,18.98,19.0,18.96,18.97,106300.0,12.133,12.1458,12.1202,12.1266,106300.0
2012-07-13 15:40:00,18.97,19.03,18.96,19.01,160800.0,12.1266,12.165,12.1202,12.1522,160800.0
2012-07-13 15:45:00,19.02,19.03,18.93,18.96,143900.0,12.1586,12.165,12.1011,12.1202,143900.0
2012-07-13 15:50:00,18.95,18.98,18.91,18.96,175400.0,12.1138,12.133,12.0883,12.1202,175400.0
2012-07-13 15:55:00,18.96,19.0,18.94,19.0,328900.0,12.1202,12.1458,12.1074,12.1458,328900.0
2012-07-16 09:30:00,19.13,19.18,18.93,18.97,103200.0,12.2289,12.2609,12.1011,12.1266,103200.0
2012-07-16 09:35:00,18.96,18.99,18.84,18.85,94200.0,12.1202,12.1394,12.0435,12.0499,94200.0
2012-07-16 09:40:00,18.85,18.85,18.66,18.68,70200.0,12.0499,12.0499,11.9285,11.9412,70200.0
2012-07-16 09:45:00,18.66,18.77,18.62,18.71,157900.0,11.9285,11.9988,11.9029,11.9604,157900.0
2012-07-16 09:50:00,18.7,18.81,18.66,18.74,112300.0,11.954,12.0243,11.9285,11.9796,112300.0
2012-07-16 09:55:00,18.74,18.79,18.69,18.74,76800.0,11.9796,12.0116,11.9476,11.9796,76800.0
2012-07-16 10:00:00,18.74,18.75,18.69,18.73,94300.0,11.9796,11.986,11.9476,11.9732,94300.0
2012-07-16 10:05:00,18.73,18.75,18.63,18.63,80300.0,11.9732,11.986,11.9093,11.9093,80300.0
2012-07-16 10:10:00,18.64,18.72,18.62,18.7,105400.0,11.9157,11.9668,11.9029,11.954,105400.0
2012-07-16 10:15:00,18.69,18.77,18.68,18.77,203700.0,11.9476,11.9988,11.9412,11.9988,203700.0
2012-07-16 10:20:00,18.77,18.78,18.7,18.75,92400.0,11.9988,12.0052,11.954,11.986,92400.0
2012-07-16 10:25:00,18.74,18.75,18.64,18.74,117300.0,11.9796,11.986,11.9157,11.9796,117300.0
2012-07-16 10:30:00,18.74,18.78,18.71,18.74,130900.0,11.9796,12.0052,11.9604,11.9796,130900.0
2012-07-16 10:35:00,18.74,18.83,18.73,18.81,65000.0,11.9796,12.0371,11.9732,12.0243,65000.0
2012-07-16 10:40:00,18.81,18.84,18.79,18.81,212400.0,12.0243,12.0435,12.0116,12.0243,212400.0
2012-07-16 10:45:00,18.8,18.82,18.77,18.77,71900.0,12.018,12.0307,11.9988,11.9988,71900.0
2012-07-16 10:50:00,18.76,18.84,18.76,18.84,70100.0,11.9924,12.0435,11.9924,12.0435,70100.0
2012-07-16 10:55:00,18.83,18.88,18.8,18.88,121700.0,12.0371,12.0691,12.018,12.0691,121700.0
2012-07-16 11:00:00,18.88,18.88,18.84,18.85,51000.0,12.0691,12.0691,12.0435,12.0499,51000.0
2012-07-16 11:05:00,18.84,18.9,18.84,18.88,186700.0,12.0435,12.0819,12.0435,12.0691,186700.0
2012-07-16 11:10:00,18.88,18.9,18.85,18.89,77500.0,12.0691,12.0819,12.0499,12.0755,77500.0
2012-07-16 11:15:00,18.89,18.93,18.87,18.93,74700.0,12.0755,12.1011,12.0627,12.1011,74700.0
2012-07-16 11:20:00,18.92,18.93,18.9,18.93,58500.0,12.0947,12.1011,12.0819,12.1011,58500.0
2012-07-16 11:25:00,18.92,18.97,18.91,18.93,102800.0,12.0947,12.1266,12.0883,12.1011,102800.0
2012-07-16 11:30:00,18.94,18.96,18.9,18.9,117900.0,12.1074,12.1202,12.0819,12.0819,117900.0
2012-07-16 11:35:00,18.9,18.92,18.9,18.91,60700.0,12.0819,12.0947,12.0819,12.0883,60700.0
2012-07-16 11:40:00,18.91,18.97,18.91,18.95,92200.0,12.0883,12.1266,12.0883,12.1138,92200.0
2012-07-16 11:45:00,18.95,18.97,18.91,18.93,83300.0,12.1138,12.1266,12.0883,12.1011,83300.0
2012-07-16 11:50:00,18.93,18.93,18.9,18.91,65800.0,12.1011,12.1011,12.0819,12.0883,65800.0
2012-07-16 11:55:00,18.9,18.91,18.85,18.87,174300.0,12.0819,12.0883,12.0499,12.0627,174300.0
2012-07-16 12:00:00,18.86,18.9,18.84,18.9,106500.0,12.0563,12.0819,12.0435,12.0819,106500.0
2012-07-16 12:05:00,18.91,18.93,18.86,18.86,50800.0,12.0883,12.1011,12.0563,12.0563,50800.0
2012-07-16 12:10:00,18.87,18.88,18.84,18.84,44000.0,12.0627,12.0691,12.0435,12.0435,44000.0
2012-07-16 12:15:00,18.85,18.85,18.79,18.79,34500.0,12.0499,12.0499,12.0116,12.0116,34500.0
2012-07-16 12:20:00,18.79,18.79,18.75,18.75,25500.0,12.0116,12.0116,11.986,11.986,25500.0
2012-07-16 12:25:00,18.75,18.83,18.75,18.83,142800.0,11.986,12.0371,11.986,12.0371,142800.0
2012-07-16 12:30:00,18.82,18.85,18.79,18.8,50600.0,12.0307,12.0499,12.0116,12.018,50600.0
2012-07-16 12:35:00,18.8,18.81,18.78,18.8,80300.0,12.018,12.0243,12.0052,12.018,80300.0
2012-07-16 12:40:00,18.8,18.8,18.79,18.8,11200.0,12.018,12.018,12.0116,12.018,11200.0
2012-07-16 12:45:00,18.8,18.82,18.79,18.82,34900.0,12.018,12.0307,12.0116,12.0307,34900.0
2012-07-16 12:50:00,18.81,18.86,18.81,18.86,89500.0,12.0243,12.0563,12.0243,12.0563,89500.0
2012-07-16 12:55:00,18.85,18.9,18.85,18.89,296400.0,12.0499,12.0819,12.0499,12.0755,296400.0
2012-07-16 13:00:00,18.9,18.92,18.89,18.91,74400.0,12.0819,12.0947,12.0755,12.0883,74400.0
2012-07-16 13:05:00,18.91,18.97,18.9,18.97,93400.0,12.0883,12.1266,12.0819,12.1266,93400.0
2012-07-16 13:10:00,18.97,18.99,18.95,18.98,51100.0,12.1266,12.1394,12.1138,12.133,51100.0
2012-07-16 13:15:00,18.98,18.98,18.91,18.92,42500.0,12.133,12.133,12.0883,12.0947,42500.0
2012-07-16 13:20:00,18.92,18.93,18.89,18.92,34000.0,12.0947,12.1011,12.0755,12.0947,34000.0
2012-07-16 13:25:00,18.92,18.94,18.92,18.93,14200.0,12.0947,12.1074,12.0947,12.1011,14200.0
2012-07-16 13:30:00,18.94,18.95,18.92,18.93,39700.0,12.1074,12.1138,12.0947,12.1011,39700.0
2012-07-16 13:35:00,18.93,18.94,18.9,18.92,35700.0,12.1011,12.1074,12.0819,12.0947,35700.0
2012-07-16 13:40:00,18.91,18.93,18.89,18.92,54900.0,12.0883,12.1011,12.0755,12.0947,54900.0
2012-07-16 13:45:00,18.91,18.97,18.91,18.93,38500.0,12.0883,12.1266,12.0883,12.1011,38500.0
2012-07-16 13:50:00,18.93,18.93,18.9,18.9,19700.0,12.1011,12.1011,12.0819,12.0819,19700.0
2012-07-16 13:55:00,18.9,18.92,18.89,18.91,77100.0,12.0819,12.0947,12.0755,12.0883,77100.0
2012-07-16 14:00:00,18.91,18.96,18.91,18.92,49000.0,12.0883,12.1202,12.0883,12.0947,49000.0
2012-07-16 14:05:00,18.92,18.93,18.9,18.91,44500.0,12.0947,12.1011,12.0819,12.0883,44500.0
2012-07-16 14:10:00,18.91,18.92,18.9,18.9,91100.0,12.0883,12.0947,12.0819,12.0819,91100.0
2012-07-16 14:15:00,18.91,18.96,18.9,18.95,105500.0,12.0883,12.1202,12.0819,12.1138,105500.0
2012-07-16 14:20:00,18.95,18.96,18.92,18.94,40800.0,12.1138,12.1202,12.0947,12.1074,40800.0
2012-07-16 14:25:00,18.95,18.97,18.94,18.95,45300.0,12.1138,12.1266,12.1074,12.1138,45300.0
2012-07-16 14:30:00,18.95,18.96,18.9,18.9,32500.0,12.1138,12.1202,12.0819,12.0819,32500.0
2012-07-16 14:35:00,18.9,18.93,18.87,18.89,114200.0,12.0819,12.1011,12.0627,12.0755,114200.0
2012-07-16 14:40:00,18.88,18.89,18.85,18.87,56000.0,12.0691,12.0755,12.0499,12.0627,56000.0
2012-07-16 14:45:00,18.87,18.88,18.84,18.85,47600.0,12.0627,12.0691,12.0435,12.0499,47600.0
2012-07-16 14:50:00,18.85,18.88,18.84,18.86,91200.0,12.0499,12.0691,12.0435,12.0563,91200.0
2012-07-16 14:55:00,18.87,18.88,18.85,18.86,60000.0,12.0627,12.0691,12.0499,12.0563,60000.0
2012-07-16 15:00:00,18.86,18.9,18.85,18.9,101000.0,12.0563,12.0819,12.0499,12.0819,101000.0
2012-07-16 15:05:00,18.89,18.9,18.86,18.86,30500.0,12.0755,12.0819,12.0563,12.0563,30500.0
2012-07-16 15:10:00,18.86,18.91,18.85,18.9,76900.0,12.0563,12.0883,12.0499,12.0819,76900.0
2012-07-16 15:15:00,18.91,18.91,18.89,18.9,45800.0,12.0883,12.0883,12.0755,12.0819,45800.0
2012-07-16 15:20:00,18.9,18.92,18.89,18.89,66600.0,12.0819,12.0947,12.0755,12.0755,66600.0
2012-07-16 15:25:00,18.89,18.89,18.85,18.87,57300.0,12.0755,12.0755,12.0499,12.0627,57300.0
2012-07-16 15:30:00,18.87,18.93,18.86,18.93,206600.0,12.0627,12.1011,12.0563,12.1011,206600.0
2012-07-16 15:35:00,18.93,18.93,18.89,18.92,127400.0,12.1011,12.1011,12.0755,12.0947,127400.0
2012-07-16 15:40:00,18.91,18.93,18.86,18.89,90600.0,12.0883,12.1011,12.0563,12.0755,90600.0
2012-07-16 15:45:00,18.9,18.9,18.84,18.85,186000.0,12.0819,12.0819,12.0435,12.0499,186000.0
2012-07-16 15:50:00,18.86,18.89,18.86,18.88,119200.0,12.0563,12.0755,12.0563,12.0691,119200.0
2012-07-16 15:55:00,18.87,18.9,18.85,18.89,245000.0,12.0627,12.0819,12.0499,12.0755,245000.0
2012-07-17 09:30:00,18.92,19.0,18.81,18.83,88900.0,12.0947,12.1458,12.0243,12.0371,88900.0
2012-07-17 09:35:00,18.82,18.84,18.73,18.74,71600.0,12.0307,12.0435,11.9732,11.9796,71600.0
2012-07-17 09:40:00,18.74,18.77,18.7,18.75,60500.0,11.9796,11.9988,11.954,11.986,60500.0
2012-07-17 09:45:00,18.74,18.74,18.61,18.61,53800.0,11.9796,11.9796,11.8965,11.8965,53800.0
2012-07-17 09:50:00,18.61,18.62,18.47,18.47,162100.0,11.8965,11.9029,11.807,11.807,162100.0
2012-07-17 09:55:00,18.47,18.59,18.45,18.57,154700.0,11.807,11.8837,11.7942,11.8709,154700.0
2012-07-17 10:00:00,18.57,18.57,18.46,18.49,128300.0,11.8709,11.8709,11.8006,11.8198,128300.0
2012-07-17 10:05:00,18.48,18.55,18.46,18.52,97900.0,11.8134,11.8581,11.8006,11.839,97900.0
2012-07-17 10:10:00,18.51,18.57,18.48,18.54,45600.0,11.8326,11.8709,11.8134,11.8517,45600.0
2012-07-17 10:15:00,18.54,18.54,18.49,18.53,30200.0,11.8517,11.8517,11.8198,11.8454,30200.0
2012-07-17 10:20:00,18.53,18.55,18.48,18.53,83300.0,11.8454,11.8581,11.8134,11.8454,83300.0
2012-07-17 10:25:00,18.53,18.58,18.52,18.55,44800.0,11.8454,11.8773,11.839,11.8581,44800.0
2012-07-17 10:30:00,18.56,18.56,18.51,18.52,39200.0,11.8645,11.8645,11.8326,11.839,39200.0
2012-07-17 10:35:00,18.51,18.51,18.44,18.47,83700.0,11.8326,11.8326,11.7878,11.807,83700.0
2012-07-17 10:40:00,18.47,18.5,18.44,18.46,82600.0,11.807,11.8262,11.7878,11.8006,82600.0
2012-07-17 10:45:00,18.47,18.5,18.44,18.49,77700.0,11.807,11.8262,11.7878,11.8198,77700.0
2012-07-17 10:50:00,18.49,18.54,18.49,18.51,37900.0,11.8198,11.8517,11.8198,11.8326,37900.0
2012-07-17 10:55:00,18.51,18.53,18.5,18.52,62800.0,11.8326,11.8454,11.8262,11.839,62800.0
2012-07-17 11:00:00,18.53,18.53,18.49,18.5,68500.0,11.8454,11.8454,11.8198,11.8262,68500.0
2012-07-17 11:05:00,18.51,18.56,18.51,18.53,66500.0,11.8326,11.8645,11.8326,11.8454,66500.0
2012-07-17 11:10:00,18.53,18.59,18.53,18.57,70300.0,11.8454,11.8837,11.8454,11.8709,70300.0
2012-07-17 11:15:00,18.57,18.62,18.57,18.59,66700.0,11.8709,11.9029,11.8709,11.8837,66700.0
2012-07-17 11:20:00,18.59,18.61,18.56,18.56,71500.0,11.8837,11.8965,11.8645,11.8645,71500.0
2012-07-17 11:25:00,18.56,18.58,18.55,18.56,22900.0,11.8645,11.8773,11.8581,11.8645,22900.0
2012-07-17 11:30:00,18.56,18.58,18.54,18.56,122500.0,11.8645,11.8773,11.8517,11.8645,122500.0
2012-07-17 11:35:00,18.57,18.61,18.55,18.58,32000.0,11.8709,11.8965,11.8581,11.8773,32000.0
2012-07-17 11:40:00,18.58,18.65,18.56,18.65,70800.0,11.8773,11.9221,11.8645,11.9221,70800.0
2012-07-17 11:45:00,18.65,18.68,18.64,18.67,62200.0,11.9221,11.9412,11.9157,11.9348,62200.0
2012-07-17 11:50:00,18.67,18.7,18.66,18.7,56900.0,11.9348,11.954,11.9285,11.954,56900.0
2012-07-17 11:55:00,18.7,18.86,18.7,18.85,208400.0,11.954,12.0563,11.954,12.0499,208400.0
2012-07-17 12:00:00,18.85,18.88,18.84,18.87,141600.0,12.0499,12.0691,12.0435,12.0627,141600.0
2012-07-17 12:05:00,18.87,18.98,18.85,18.86,296800.0,12.0627,12.133,12.0499,12.0563,296800.0
2012-07-17 12:10:00,18.86,18.87,18.82,18.83,76300.0,12.0563,12.0627,12.0307,12.0371,76300.0
2012-07-17 12:15:00,18.84,18.84,18.78,18.79,42600.0,12.0435,12.0435,12.0052,12.0116,42600.0
2012-07-17 12:20:00,18.78,18.85,18.78,18.81,86300.0,12.0052,12.0499,12.0052,12.0243,86300.0
2012-07-17 12:25:00,18.81,18.82,18.78,18.79,28500.0,12.0243,12.0307,12.0052,12.0116,28500.0
2012-07-17 12:30:00,18.79,18.82,18.78,18.78,28600.0,12.0116,12.0307,12.0052,12.0052,28600.0
2012-07-17 12:35:00,18.78,18.8,18.76,18.77,14600.0,12.0052,12.018,11.9924,11.9988,14600.0
2012-07-17 12:40:00,18.77,18.78,18.75,18.75,50800.0,11.9988,12.0052,11.986,11.986,50800.0
2012-07-17 12:45:00,18.75,18.77,18.74,18.75,19600.0,11.986,11.9988,11.9796,11.986,19600.0
2012-07-17 12:50:00,18.74,18.8,18.74,18.79,159300.0,11.9796,12.018,11.9796,12.0116,159300.0
2012-07-17 12:55:00,18.78,18.79,18.75,18.76,27200.0,12.0052,12.0116,11.986,11.9924,27200.0
2012-07-17 13:00:00,18.76,18.77,18.75,18.76,26500.0,11.9924,11.9988,11.986,11.9924,26500.0
2012-07-17 13:05:00,18.75,18.76,18.73,18.75,12600.0,11.986,11.9924,11.9732,11.986,12600.0
2012-07-17 13:10:00,18.74,18.76,18.73,18.74,14100.0,11.9796,11.9924,11.9732,11.9796,14100.0
2012-07-17 13:15:00,18.75,18.79,18.75,18.78,18300.0,11.986,12.0116,11.986,12.0052,18300.0
2012-07-17 13:20:00,18.78,18.86,18.77,18.85,71500.0,12.0052,12.0563,11.9988,12.0499,71500.0
2012-07-17 13:25:00,18.85,18.87,18.84,18.85,19300.0,12.0499,12.0627,12.0435,12.0499,19300.0
2012-07-17 13:30:00,18.85,18.89,18.85,18.86,16800.0,12.0499,12.0755,12.0499,12.0563,16800.0
2012-07-17 13:35:00,18.85,18.86,18.81,18.81,33800.0,12.0499,12.0563,12.0243,12.0243,33800.0
2012-07-17 13:40:00,18.81,18.89,18.8,18.87,58100.0,12.0243,12.0755,12.018,12.0627,58100.0
2012-07-17 13:45:00,18.87,18.87,18.82,18.84,17500.0,12.0627,12.0627,12.0307,12.0435,17500.0
2012-07-17 13:50:00,18.85,18.88,18.83,18.83,27600.0,12.0499,12.0691,12.0371,12.0371,27600.0
2012-07-17 13:55:00,18.83,18.84,18.81,18.81,27800.0,12.0371,12.0435,12.0243,12.0243,27800.0
2012-07-17 14:00:00,18.81,18.82,18.8,18.81,37800.0,12.0243,12.0307,12.018,12.0243,37800.0
2012-07-17 14:05:00,18.81,18.84,18.8,18.8,33600.0,12.0243,12.0435,12.018,12.018,33600.0
2012-07-17 14:10:00,18.81,18.82,18.8,18.81,19100.0,12.0243,12.0307,12.018,12.0243,19100.0
2012-07-17 14:15:00,18.82,18.82,18.77,18.77,32900.0,12.0307,12.0307,11.9988,11.9988,32900.0
2012-07-17 14:20:00,18.78,18.82,18.77,18.81,18300.0,12.0052,12.0307,11.9988,12.0243,18300.0
2012-07-17 14:25:00,18.8,18.83,18.78,18.83,21200.0,12.018,12.0371,12.0052,12.0371,21200.0
2012-07-17 14:30:00,18.83,18.84,18.79,18.81,55500.0,12.0371,12.0435,12.0116,12.0243,55500.0
2012-07-17 14:35:00,18.82,18.82,18.76,18.77,27600.0,12.0307,12.0307,11.9924,11.9988,27600.0
2012-07-17 14:40:00,18.77,18.84,18.77,18.83,81900.0,11.9988,12.0435,11.9988,12.0371,81900.0
2012-07-17 14:45:00,18.83,18.87,18.82,18.86,122800.0,12.0371,12.0627,12.0307,12.0563,122800.0
2012-07-17 14:50:00,18.86,18.88,18.84,18.85,32500.0,12.0563,12.0691,12.0435,12.0499,32500.0
2012-07-17 14:55:00,18.85,18.91,18.84,18.85,76200.0,12.0499,12.0883,12.0435,12.0499,76200.0
2012-07-17 15:00:00,18.86,18.88,18.82,18.82,66100.0,12.0563,12.0691,12.0307,12.0307,66100.0
2012-07-17 15:05:00,18.82,18.84,18.81,18.81,50000.0,12.0307,12.0435,12.0243,12.0243,50000.0
2012-07-17 15:10:00,18.81,18.83,18.8,18.8,38900.0,12.0243,12.0371,12.018,12.018,38900.0
2012-07-17 15:15:00,18.8,18.85,18.8,18.83,86000.0,12.018,12.0499,12.018,12.0371,86000.0
2012-07-17 15:20:00,18.83,18.85,18.81,18.82,27000.0,12.0371,12.0499,12.0243,12.0307,27000.0
2012-07-17 15:25:00,18.81,18.83,18.75,18.76,115900.0,12.0243,12.0371,11.986,11.9924,115900.0
2012-07-17 15:30:00,18.76,18.84,18.76,18.84,79100.0,11.9924,12.0435,11.9924,12.0435,79100.0
2012-07-17 15:35:00,18.84,18.84,18.77,18.79,69000.0,12.0435,12.0435,11.9988,12.0116,69000.0
2012-07-17 15:40:00,18.79,18.83,18.77,18.79,110800.0,12.0116,12.0371,11.9988,12.0116,110800.0
2012-07-17 15:45:00,18.78,18.84,18.78,18.82,72800.0,12.0052,12.0435,12.0052,12.0307,72800.0
2012-07-17 15:50:00,18.82,18.84,18.8,18.8,115100.0,12.0307,12.0435,12.018,12.018,115100.0
2012-07-17 15:55:00,18.8,18.84,18.79,18.82,135500.0,12.018,12.0435,12.0116,12.0307,135500.0
2012-07-18 09:30:00,18.72,18.9,18.61,18.87,91400.0,11.9668,12.0819,11.8965,12.0627,91400.0
2012-07-18 09:35:00,18.87,18.93,18.81,18.89,68500.0,12.0627,12.1011,12.0243,12.0755,68500.0
2012-07-18 09:40:00,18.89,18.9,18.83,18.84,21800.0,12.0755,12.0819,12.0371,12.0435,21800.0
2012-07-18 09:45:00,18.83,18.89,18.8,18.84,134700.0,12.0371,12.0755,12.018,12.0435,134700.0
2012-07-18 09:50:00,18.84,18.92,18.83,18.88,195700.0,12.0435,12.0947,12.0371,12.0691,195700.0
2012-07-18 09:55:00,18.88,18.96,18.88,18.91,29900.0,12.0691,12.1202,12.0691,12.0883,29900.0
2012-07-18 10:00:00,18.92,18.97,18.87,18.96,48600.0,12.0947,12.1266,12.0627,12.1202,48600.0
2012-07-18 10:05:00,18.95,18.97,18.88,18.88,47900.0,12.1138,12.1266,12.0691,12.0691,47900.0
2012-07-18 10:10:00,18.88,18.94,18.87,18.9,157300.0,12.0691,12.1074,12.0627,12.0819,157300.0
2012-07-18 10:15:00,18.89,18.95,18.89,18.92,112200.0,12.0755,12.1138,12.0755,12.0947,112200.0
2012-07-18 10:20:00,18.94,18.94,18.88,18.89,23900.0,12.1074,12.1074,12.0691,12.0755,23900.0
2012-07-18 10:25:00,18.89,18.89,18.82,18.82,20300.0,12.0755,12.0755,12.0307,12.0307,20300.0
2012-07-18 10:30:00,18.82,18.83,18.77,18.77,57100.0,12.0307,12.0371,11.9988,11.9988,57100.0
2012-07-18 10:35:00,18.77,18.82,18.76,18.82,38700.0,11.9988,12.0307,11.9924,12.0307,38700.0
2012-07-18 10:40:00,18.82,18.84,18.8,18.83,41500.0,12.0307,12.0435,12.018,12.0371,41500.0
2012-07-18 10:45:00,18.82,18.83,18.78,18.79,38600.0,12.0307,12.0371,12.0052,12.0116,38600.0
2012-07-18 10:50:00,18.79,18.81,18.74,18.74,45200.0,12.0116,12.0243,11.9796,11.9796,45200.0
2012-07-18 10:55:00,18.74,18.78,18.73,18.73,63200.0,11.9796,12.0052,11.9732,11.9732,63200.0
2012-07-18 11:00:00,18.73,18.76,18.71,18.72,45800.0,11.9732,11.9924,11.9604,11.9668,45800.0
2012-07-18 11:05:00,18.71,18.75,18.68,18.74,77500.0,11.9604,11.986,11.9412,11.9796,77500.0
2012-07-18 11:10:00,18.73,18.82,18.72,18.82,84600.0,11.9732,12.0307,11.9668,12.0307,84600.0
2012-07-18 11:15:00,18.82,18.86,18.8,18.85,106500.0,12.0307,12.0563,12.018,12.0499,106500.0
2012-07-18 11:20:00,18.84,18.92,18.84,18.91,75200.0,12.0435,12.0947,12.0435,12.0883,75200.0
2012-07-18 11:25:00,18.9,18.96,18.9,18.96,92000.0,12.0819,12.1202,12.0819,12.1202,92000.0
2012-07-18 11:30:00,18.96,19.02,18.96,19.02,103000.0,12.1202,12.1586,12.1202,12.1586,103000.0
2012-07-18 11:35:00,19.03,19.08,19.01,19.06,118900.0,12.165,12.1969,12.1522,12.1842,118900.0
2012-07-18 11:40:00,19.06,19.1,19.03,19.03,134200.0,12.1842,12.2097,12.165,12.165,134200.0
2012-07-18 11:45:00,19.04,19.05,19.0,19.01,71200.0,12.1714,12.1778,12.1458,12.1522,71200.0
2012-07-18 11:50:00,19.02,19.04,18.99,19.03,74400.0,12.1586,12.1714,12.1394,12.165,74400.0
2012-07-18 11:55:00,19.04,19.05,19.01,19.04,49600.0,12.1714,12.1778,12.1522,12.1714,49600.0
2012-07-18 12:00:00,19.04,19.1,19.04,19.07,89700.0,12.1714,12.2097,12.1714,12.1905,89700.0
2012-07-18 12:05:00,19.06,19.1,19.06,19.1,48800.0,12.1842,12.2097,12.1842,12.2097,48800.0
2012-07-18 12:10:00,19.1,19.1,19.08,19.09,36200.0,12.2097,12.2097,12.1969,12.2033,36200.0
2012-07-18 12:15:00,19.09,19.09,19.03,19.06,62600.0,12.2033,12.2033,12.165,12.1842,62600.0
2012-07-18 12:20:00,19.06,19.06,19.03,19.05,49600.0,12.1842,12.1842,12.165,12.1778,49600.0
2012-07-18 12:25:00,19.05,19.05,19.04,19.04,4100.0,12.1778,12.1778,12.1714,12.1714,4100.0
2012-07-18 12:30:00,19.05,19.05,19.0,19.0,66700.0,12.1778,12.1778,12.1458,12.1458,66700.0
2012-07-18 12:35:00,19.0,19.01,18.95,18.98,101300.0,12.1458,12.1522,12.1138,12.133,101300.0
2012-07-18 12:40:00,18.99,19.03,18.94,18.98,76700.0,12.1394,12.165,12.1074,12.133,76700.0
2012-07-18 12:45:00,18.97,18.99,18.94,18.97,24100.0,12.1266,12.1394,12.1074,12.1266,24100.0
2012-07-18 12:50:00,18.98,18.99,18.96,18.97,49300.0,12.133,12.1394,12.1202,12.1266,49300.0
2012-07-18 12:55:00,18.96,18.98,18.94,18.95,38400.0,12.1202,12.133,12.1074,12.1138,38400.0
2012-07-18 13:00:00,18.96,18.96,18.89,18.9,49800.0,12.1202,12.1202,12.0755,12.0819,49800.0
2012-07-18 13:05:00,18.89,18.92,18.87,18.9,20400.0,12.0755,12.0947,12.0627,12.0819,20400.0
2012-07-18 13:10:00,18.91,18.93,18.89,18.91,158700.0,12.0883,12.1011,12.0755,12.0883,158700.0
2012-07-18 13:15:00,18.91,18.95,18.9,18.91,55300.0,12.0883,12.1138,12.0819,12.0883,55300.0
2012-07-18 13:20:00,18.91,18.93,18.87,18.87,80400.0,12.0883,12.1011,12.0627,12.0627,80400.0
2012-07-18 13:25:00,18.86,18.89,18.86,18.87,113400.0,12.0563,12.0755,12.0563,12.0627,113400.0
2012-07-18 13:30:00,18.87,18.87,18.82,18.84,19300.0,12.0627,12.0627,12.0307,12.0435,19300.0
2012-07-18 13:35:00,18.84,18.85,18.8,18.8,13200.0,12.0435,12.0499,12.018,12.018,13200.0
2012-07-18 13:40:00,18.8,18.83,18.8,18.81,68200.0,12.018,12.0371,12.018,12.0243,68200.0
2012-07-18 13:45:00,18.81,18.84,18.81,18.82,122500.0,12.0243,12.0435,12.0243,12.0307,122500.0
2012-07-18 13:50:00,18.82,18.83,18.77,18.82,32400.0,12.0307,12.0371,11.9988,12.0307,32400.0
2012-07-18 13:55:00,18.82,18.82,18.78,18.81,33400.0,12.0307,12.0307,12.0052,12.0243,33400.0
2012-07-18 14:00:00,18.82,18.85,18.8,18.85,37000.0,12.0307,12.0499,12.018,12.0499,37000.0
2012-07-18 14:05:00,18.84,18.86,18.82,18.83,84800.0,12.0435,12.0563,12.0307,12.0371,84800.0
2012-07-18 14:10:00,18.84,18.85,18.82,18.84,75200.0,12.0435,12.0499,12.0307,12.0435,75200.0
2012-07-18 14:15:00,18.84,18.87,18.81,18.83,106600.0,12.0435,12.0627,12.0243,12.0371,106600.0
2012-07-18 14:20:00,18.83,18.87,18.82,18.85,41700.0,12.0371,12.0627,12.0307,12.0499,41700.0
2012-07-18 14:25:00,18.85,18.87,18.83,18.85,123500.0,12.0499,12.0627,12.0371,12.0499,123500.0
2012-07-18 14:30:00,18.86,18.88,18.82,18.85,158300.0,12.0563,12.0691,12.0307,12.0499,158300.0
2012-07-18 14:35:00,18.85,18.86,18.78,18.81,131300.0,12.0499,12.0563,12.0052,12.0243,131300.0
2012-07-18 14:40:00,18.81,18.82,18.73,18.77,71900.0,12.0243,12.0307,11.9732,11.9988,71900.0
2012-07-18 14:45:00,18.77,18.79,18.75,18.78,49000.0,11.9988,12.0116,11.986,12.0052,49000.0
2012-07-18 14:50:00,18.78,18.78,18.75,18.77,56200.0,12.0052,12.0052,11.986,11.9988,56200.0
2012-07-18 14:55:00,18.78,18.8,18.76,18.79,88200.0,12.0052,12.018,11.9924,12.0116,88200.0
2012-07-18 15:00:00,18.79,18.81,18.78,18.8,60100.0,12.0116,12.0243,12.0052,12.018,60100.0
2012-07-18 15:05:00,18.81,18.81,18.76,18.78,162200.0,12.0243,12.0243,11.9924,12.0052,162200.0
2012-07-18 15:10:00,18.79,18.82,18.77,18.81,140200.0,12.0116,12.0307,11.9988,12.0243,140200.0
2012-07-18 15:15:00,18.81,18.86,18.8,18.86,57400.0,12.0243,12.0563,12.018,12.0563,57400.0
2012-07-18 15:20:00,18.86,18.91,18.83,18.83,79600.0,12.0563,12.0883,12.0371,12.0371,79600.0
2012-07-18 15:25:00,18.83,18.85,18.8,18.83,48200.0,12.0371,12.0499,12.018,12.0371,48200.0
2012-07-18 15:30:00,18.84,18.87,18.83,18.85,50300.0,12.0435,12.0627,12.0371,12.0499,50300.0
2012-07-18 15:35:00,18.86,18.87,18.83,18.86,58700.0,12.0563,12.0627,12.0371,12.0563,58700.0
2012-07-18 15:40:00,18.86,18.86,18.83,18.83,26200.0,12.0563,12.0563,12.0371,12.0371,26200.0
2012-07-18 15:45:00,18.84,18.85,18.79,18.81,107500.0,12.0435,12.0499,12.0116,12.0243,107500.0
2012-07-18 15:50:00,18.8,18.83,18.78,18.8,110300.0,12.018,12.0371,12.0052,12.018,110300.0
2012-07-18 15:55:00,18.8,18.85,18.8,18.85,217000.0,12.018,12.0499,12.018,12.0499,217000.0
2012-07-19 09:30:00,18.79,18.85,18.67,18.75,131900.0,12.0116,12.0499,11.9348,11.986,131900.0
2012-07-19 09:35:00,18.76,18.9,18.75,18.81,130100.0,11.9924,12.0819,11.986,12.0243,130100.0
2012-07-19 09:40:00,18.85,18.85,18.76,18.76,30200.0,12.0499,12.0499,11.9924,11.9924,30200.0
2012-07-19 09:45:00,18.76,18.77,18.71,18.76,39500.0,11.9924,11.9988,11.9604,11.9924,39500.0
2012-07-19 09:50:00,18.77,18.79,18.72,18.72,34600.0,11.9988,12.0116,11.9668,11.9668,34600.0
2012-07-19 09:55:00,18.72,18.73,18.66,18.67,50600.0,11.9668,11.9732,11.9285,11.9348,50600.0
2012-07-19 10:00:00,18.67,18.67,18.55,18.59,88000.0,11.9348,11.9348,11.8581,11.8837,88000.0
2012-07-19 10:05:00,18.59,18.61,18.52,18.53,103800.0,11.8837,11.8965,11.839,11.8454,103800.0
2012-07-19 10:10:00,18.53,18.54,18.46,18.54,117900.0,11.8454,11.8517,11.8006,11.8517,117900.0
2012-07-19 10:15:00,18.54,18.62,18.53,18.59,109700.0,11.8517,11.9029,11.8454,11.8837,109700.0
2012-07-19 10:20:00,18.59,18.65,18.58,18.58,148300.0,11.8837,11.9221,11.8773,11.8773,148300.0
2012-07-19 10:25:00,18.58,18.59,18.55,18.56,144600.0,11.8773,11.8837,11.8581,11.8645,144600.0
2012-07-19 10:30:00,18.56,18.58,18.53,18.57,114800.0,11.8645,11.8773,11.8454,11.8709,114800.0
2012-07-19 10:35:00,18.56,18.58,18.53,18.55,33300.0,11.8645,11.8773,11.8454,11.8581,33300.0
2012-07-19 10:40:00,18.54,18.57,18.52,18.56,20900.0,11.8517,11.8709,11.839,11.8645,20900.0
2012-07-19 10:45:00,18.57,18.58,18.55,18.57,117200.0,11.8709,11.8773,11.8581,11.8709,117200.0
2012-07-19 10:50:00,18.57,18.63,18.57,18.6,65100.0,11.8709,11.9093,11.8709,11.8901,65100.0
2012-07-19 10:55:00,18.6,18.62,18.56,18.56,44100.0,11.8901,11.9029,11.8645,11.8645,44100.0
2012-07-19 11:00:00,18.57,18.62,18.57,18.6,32700.0,11.8709,11.9029,11.8709,11.8901,32700.0
2012-07-19 11:05:00,18.61,18.64,18.6,18.62,18200.0,11.8965,11.9157,11.8901,11.9029,18200.0
2012-07-19 11:10:00,18.62,18.65,18.61,18.62,152200.0,11.9029,11.9221,11.8965,11.9029,152200.0
2012-07-19 11:15:00,18.62,18.64,18.6,18.62,266200.0,11.9029,11.9157,11.8901,11.9029,266200.0
2012-07-19 11:20:00,18.62,18.63,18.59,18.59,29700.0,11.9029,11.9093,11.8837,11.8837,29700.0
2012-07-19 11:25:00,18.59,18.63,18.58,18.62,77500.0,11.8837,11.9093,11.8773,11.9029,77500.0
2012-07-19 11:30:00,18.63,18.7,18.63,18.7,126900.0,11.9093,11.954,11.9093,11.954,126900.0
2012-07-19 11:35:00,18.7,18.74,18.7,18.73,68000.0,11.954,11.9796,11.954,11.9732,68000.0
2012-07-19 11:40:00,18.73,18.78,18.72,18.75,73100.0,11.9732,12.0052,11.9668,11.986,73100.0
2012-07-19 11:45:00,18.75,18.75,18.71,18.73,26100.0,11.986,11.986,11.9604,11.9732,26100.0
2012-07-19 11:50:00,18.73,18.79,18.73,18.79,55200.0,11.9732,12.0116,11.9732,12.0116,55200.0
2012-07-19 11:55:00,18.79,18.8,18.73,18.74,46000.0,12.0116,12.018,11.9732,11.9796,46000.0
2012-07-19 12:00:00,18.74,18.77,18.74,18.76,54800.0,11.9796,11.9988,11.9796,11.9924,54800.0
2012-07-19 12:05:00,18.77,18.82,18.77,18.8,244300.0,11.9988,12.0307,11.9988,12.018,244300.0
2012-07-19 12:10:00,18.8,18.82,18.78,18.82,87200.0,12.018,12.0307,12.0052,12.0307,87200.0
2012-07-19 12:15:00,18.82,18.85,18.8,18.81,39600.0,12.0307,12.0499,12.018,12.0243,39600.0
2012-07-19 12:20:00,18.81,18.82,18.79,18.82,17500.0,12.0243,12.0307,12.0116,12.0307,17500.0
2012-07-19 12:25:00,18.82,18.84,18.78,18.78,22500.0,12.0307,12.0435,12.0052,12.0052,22500.0
2012-07-19 12:30:00,18.78,18.81,18.78,18.79,21800.0,12.0052,12.0243,12.0052,12.0116,21800.0
2012-07-19 12:35:00,18.8,18.8,18.75,18.75,11900.0,12.018,12.018,11.986,11.986,11900.0
2012-07-19 12:40:00,18.75,18.79,18.75,18.77,51700.0,11.986,12.0116,11.986,11.9988,51700.0
2012-07-19 12:45:00,18.77,18.81,18.75,18.81,234100.0,11.9988,12.0243,11.986,12.0243,234100.0
2012-07-19 12:50:00,18.8,18.8,18.78,18.78,22000.0,12.018,12.018,12.0052,12.0052,22000.0
2012-07-19 12:55:00,18.78,18.78,18.7,18.72,121900.0,12.0052,12.0052,11.954,11.9668,121900.0
2012-07-19 13:00:00,18.72,18.75,18.72,18.72,12400.0,11.9668,11.986,11.9668,11.9668,12400.0
2012-07-19 13:05:00,18.73,18.74,18.71,18.72,91600.0,11.9732,11.9796,11.9604,11.9668,91600.0
2012-07-19 13:10:00,18.73,18.73,18.72,18.73,2600.0,11.9732,11.9732,11.9668,11.9732,2600.0
2012-07-19 13:15:00,18.73,18.76,18.71,18.76,271900.0,11.9732,11.9924,11.9604,11.9924,271900.0
2012-07-19 13:20:00,18.75,18.86,18.75,18.85,305800.0,11.986,12.0563,11.986,12.0499,305800.0
2012-07-19 13:25:00,18.86,18.89,18.8,18.8,99300.0,12.0563,12.0755,12.018,12.018,99300.0
2012-07-19 13:30:00,18.8,18.81,18.79,18.8,56300.0,12.018,12.0243,12.0116,12.018,56300.0
2012-07-19 13:35:00,18.8,18.82,18.78,18.78,47400.0,12.018,12.0307,12.0052,12.0052,47400.0
2012-07-19 13:40:00,18.78,18.84,18.77,18.8,60100.0,12.0052,12.0435,11.9988,12.018,60100.0
2012-07-19 13:45:00,18.8,18.82,18.78,18.8,54200.0,12.018,12.0307,12.0052,12.018,54200.0
2012-07-19 13:50:00,18.81,18.81,18.79,18.8,15700.0,12.0243,12.0243,12.0116,12.018,15700.0
2012-07-19 13:55:00,18.8,18.8,18.74,18.77,80300.0,12.018,12.018,11.9796,11.9988,80300.0
2012-07-19 14:00:00,18.77,18.79,18.74,18.75,29900.0,11.9988,12.0116,11.9796,11.986,29900.0
2012-07-19 14:05:00,18.74,18.76,18.74,18.75,55900.0,11.9796,11.9924,11.9796,11.986,55900.0
2012-07-19 14:10:00,18.75,18.77,18.73,18.76,76700.0,11.986,11.9988,11.9732,11.9924,76700.0
2012-07-19 14:15:00,18.75,18.76,18.75,18.76,4600.0,11.986,11.9924,11.986,11.9924,4600.0
2012-07-19 14:20:00,18.75,18.76,18.7,18.7,108300.0,11.986,11.9924,11.954,11.954,108300.0
2012-07-19 14:25:00,18.7,18.72,18.7,18.7,27400.0,11.954,11.9668,11.954,11.954,27400.0
2012-07-19 14:30:00,18.7,18.73,18.7,18.71,107700.0,11.954,11.9732,11.954,11.9604,107700.0
2012-07-19 14:35:00,18.71,18.81,18.71,18.78,140800.0,11.9604,12.0243,11.9604,12.0052,140800.0
2012-07-19 14:40:00,18.78,18.79,18.76,18.77,47800.0,12.0052,12.0116,11.9924,11.9988,47800.0
2012-07-19 14:45:00,18.77,18.8,18.76,18.79,58800.0,11.9988,12.018,11.9924,12.0116,58800.0
2012-07-19 14:50:00,18.78,18.8,18.77,18.77,65000.0,12.0052,12.018,11.9988,11.9988,65000.0
2012-07-19 14:55:00,18.78,18.82,18.77,18.79,119300.0,12.0052,12.0307,11.9988,12.0116,119300.0
2012-07-19 15:00:00,18.78,18.8,18.75,18.76,98000.0,12.0052,12.018,11.986,11.9924,98000.0
2012-07-19 15:05:00,18.77,18.78,18.76,18.77,109400.0,11.9988,12.0052,11.9924,11.9988,109400.0
2012-07-19 15:10:00,18.77,18.8,18.76,18.79,53400.0,11.9988,12.018,11.9924,12.0116,53400.0
2012-07-19 15:15:00,18.79,18.8,18.77,18.79,39900.0,12.0116,12.018,11.9988,12.0116,39900.0
2012-07-19 15:20:00,18.8,18.8,18.76,18.76,82700.0,12.018,12.018,11.9924,11.9924,82700.0
2012-07-19 15:25:00,18.76,18.79,18.75,18.76,66000.0,11.9924,12.0116,11.986,11.9924,66000.0
2012-07-19 15:30:00,18.76,18.78,18.74,18.75,43700.0,11.9924,12.0052,11.9796,11.986,43700.0
2012-07-19 15:35:00,18.75,18.77,18.72,18.75,81600.0,11.986,11.9988,11.9668,11.986,81600.0
2012-07-19 15:40:00,18.76,18.78,18.75,18.77,57300.0,11.9924,12.0052,11.986,11.9988,57300.0
2012-07-19 15:45:00,18.76,18.77,18.74,18.76,104700.0,11.9924,11.9988,11.9796,11.9924,104700.0
2012-07-19 15:50:00,18.75,18.78,18.72,18.72,107200.0,11.986,12.0052,11.9668,11.9668,107200.0
2012-07-19 15:55:00,18.73,18.77,18.73,18.76,143700.0,11.9732,11.9988,11.9732,11.9924,143700.0
2012-07-20 09:30:00,18.62,18.71,18.51,18.57,180900.0,11.9029,11.9604,11.8326,11.8709,180900.0
2012-07-20 09:35:00,18.57,18.59,18.53,18.57,44800.0,11.8709,11.8837,11.8454,11.8709,44800.0
2012-07-20 09:40:00,18.59,18.61,18.52,18.54,90500.0,11.8837,11.8965,11.839,11.8517,90500.0
2012-07-20 09:45:00,18.55,18.55,18.38,18.41,160100.0,11.8581,11.8581,11.7495,11.7686,160100.0
2012-07-20 09:50:00,18.4,18.41,18.34,18.39,56200.0,11.7622,11.7686,11.7239,11.7559,56200.0
2012-07-20 09:55:00,18.38,18.4,18.37,18.39,25000.0,11.7495,11.7622,11.7431,11.7559,25000.0
2012-07-20 10:00:00,18.38,18.46,18.36,18.45,42600.0,11.7495,11.8006,11.7367,11.7942,42600.0
2012-07-20 10:05:00,18.44,18.45,18.41,18.45,42300.0,11.7878,11.7942,11.7686,11.7942,42300.0
2012-07-20 10:10:00,18.44,18.48,18.42,18.48,40600.0,11.7878,11.8134,11.775,11.8134,40600.0
2012-07-20 10:15:00,18.48,18.52,18.47,18.49,81000.0,11.8134,11.839,11.807,11.8198,81000.0
2012-07-20 10:20:00,18.49,18.52,18.46,18.49,52000.0,11.8198,11.839,11.8006,11.8198,52000.0
2012-07-20 10:25:00,18.49,18.5,18.47,18.48,34300.0,11.8198,11.8262,11.807,11.8134,34300.0
2012-07-20 10:30:00,18.49,18.51,18.47,18.47,67100.0,11.8198,11.8326,11.807,11.807,67100.0
2012-07-20 10:35:00,18.47,18.48,18.45,18.46,42200.0,11.807,11.8134,11.7942,11.8006,42200.0
2012-07-20 10:40:00,18.46,18.48,18.44,18.45,68700.0,11.8006,11.8134,11.7878,11.7942,68700.0
2012-07-20 10:45:00,18.45,18.49,18.43,18.49,174300.0,11.7942,11.8198,11.7814,11.8198,174300.0
2012-07-20 10:50:00,18.48,18.54,18.48,18.54,45700.0,11.8134,11.8517,11.8134,11.8517,45700.0
2012-07-20 10:55:00,18.54,18.54,18.5,18.52,23500.0,11.8517,11.8517,11.8262,11.839,23500.0
2012-07-20 11:00:00,18.52,18.53,18.49,18.52,37900.0,11.839,11.8454,11.8198,11.839,37900.0
2012-07-20 11:05:00,18.52,18.53,18.5,18.51,35000.0,11.839,11.8454,11.8262,11.8326,35000.0
2012-07-20 11:10:00,18.52,18.53,18.5,18.5,49500.0,11.839,11.8454,11.8262,11.8262,49500.0
2012-07-20 11:15:00,18.51,18.54,18.45,18.45,72300.0,11.8326,11.8517,11.7942,11.7942,72300.0
2012-07-20 11:20:00,18.46,18.48,18.44,18.45,50800.0,11.8006,11.8134,11.7878,11.7942,50800.0
2012-07-20 11:25:00,18.46,18.46,18.44,18.45,75700.0,11.8006,11.8006,11.7878,11.7942,75700.0
2012-07-20 11:30:00,18.46,18.47,18.39,18.41,233200.0,11.8006,11.807,11.7559,11.7686,233200.0
2012-07-20 11:35:00,18.41,18.48,18.4,18.46,59700.0,11.7686,11.8134,11.7622,11.8006,59700.0
2012-07-20 11:40:00,18.46,18.47,18.42,18.43,77400.0,11.8006,11.807,11.775,11.7814,77400.0
2012-07-20 11:45:00,18.43,18.47,18.41,18.47,70400.0,11.7814,11.807,11.7686,11.807,70400.0
2012-07-20 11:50:00,18.47,18.48,18.41,18.41,31800.0,11.807,11.8134,11.7686,11.7686,31800.0
2012-07-20 11:55:00,18.42,18.43,18.39,18.41,49000.0,11.775,11.7814,11.7559,11.7686,49000.0
2012-07-20 12:00:00,18.42,18.42,18.39,18.39,24200.0,11.775,11.775,11.7559,11.7559,24200.0
2012-07-20 12:05:00,18.39,18.4,18.36,18.38,106500.0,11.7559,11.7622,11.7367,11.7495,106500.0
2012-07-20 12:10:00,18.38,18.42,18.38,18.4,87500.0,11.7495,11.775,11.7495,11.7622,87500.0
2012-07-20 12:15:00,18.41,18.41,18.39,18.4,47800.0,11.7686,11.7686,11.7559,11.7622,47800.0
2012-07-20 12:20:00,18.39,18.44,18.38,18.44,100600.0,11.7559,11.7878,11.7495,11.7878,100600.0
2012-07-20 12:25:00,18.44,18.45,18.42,18.44,31200.0,11.7878,11.7942,11.775,11.7878,31200.0
2012-07-20 12:30:00,18.44,18.44,18.39,18.39,27800.0,11.7878,11.7878,11.7559,11.7559,27800.0
2012-07-20 12:35:00,18.38,18.41,18.37,18.41,153700.0,11.7495,11.7686,11.7431,11.7686,153700.0
2012-07-20 12:40:00,18.41,18.42,18.39,18.39,74300.0,11.7686,11.775,11.7559,11.7559,74300.0
2012-07-20 12:45:00,18.41,18.44,18.38,18.43,80200.0,11.7686,11.7878,11.7495,11.7814,80200.0
2012-07-20 12:50:00,18.43,18.44,18.39,18.41,112700.0,11.7814,11.7878,11.7559,11.7686,112700.0
2012-07-20 12:55:00,18.42,18.43,18.4,18.43,283900.0,11.775,11.7814,11.7622,11.7814,283900.0
2012-07-20 13:00:00,18.43,18.43,18.38,18.38,50000.0,11.7814,11.7814,11.7495,11.7495,50000.0
2012-07-20 13:05:00,18.39,18.39,18.37,18.38,21900.0,11.7559,11.7559,11.7431,11.7495,21900.0
2012-07-20 13:10:00,18.37,18.39,18.36,18.38,31900.0,11.7431,11.7559,11.7367,11.7495,31900.0
2012-07-20 13:15:00,18.36,18.38,18.35,18.36,27600.0,11.7367,11.7495,11.7303,11.7367,27600.0
2012-07-20 13:20:00,18.36,18.37,18.3,18.31,127500.0,11.7367,11.7431,11.6983,11.7047,127500.0
2012-07-20 13:25:00,18.3,18.34,18.28,18.32,159800.0,11.6983,11.7239,11.6855,11.7111,159800.0
2012-07-20 13:30:00,18.32,18.33,18.28,18.29,32300.0,11.7111,11.7175,11.6855,11.6919,32300.0
2012-07-20 13:35:00,18.29,18.31,18.28,18.31,14000.0,11.6919,11.7047,11.6855,11.7047,14000.0
2012-07-20 13:40:00,18.31,18.32,18.27,18.31,48000.0,11.7047,11.7111,11.6791,11.7047,48000.0
2012-07-20 13:45:00,18.32,18.32,18.3,18.31,39900.0,11.7111,11.7111,11.6983,11.7047,39900.0
2012-07-20 13:50:00,18.32,18.35,18.3,18.32,106100.0,11.7111,11.7303,11.6983,11.7111,106100.0
2012-07-20 13:55:00,18.32,18.35,18.31,18.32,24600.0,11.7111,11.7303,11.7047,11.7111,24600.0
2012-07-20 14:00:00,18.34,18.34,18.32,18.33,19900.0,11.7239,11.7239,11.7111,11.7175,19900.0
2012-07-20 14:05:00,18.32,18.35,18.29,18.29,164600.0,11.7111,11.7303,11.6919,11.6919,164600.0
2012-07-20 14:10:00,18.29,18.31,18.28,18.28,22500.0,11.6919,11.7047,11.6855,11.6855,22500.0
2012-07-20 14:15:00,18.28,18.31,18.28,18.29,23400.0,11.6855,11.7047,11.6855,11.6919,23400.0
2012-07-20 14:20:00,18.29,18.31,18.26,18.28,49000.0,11.6919,11.7047,11.6728,11.6855,49000.0
2012-07-20 14:25:00,18.27,18.28,18.23,18.23,32600.0,11.6791,11.6855,11.6536,11.6536,32600.0
2012-07-20 14:30:00,18.23,18.23,18.21,18.23,58200.0,11.6536,11.6536,11.6408,11.6536,58200.0
2012-07-20 14:35:00,18.24,18.24,18.19,18.21,39400.0,11.66,11.66,11.628,11.6408,39400.0
2012-07-20 14:40:00,18.21,18.23,18.18,18.19,211200.0,11.6408,11.6536,11.6216,11.628,211200.0
2012-07-20 14:45:00,18.19,18.19,18.12,18.19,113000.0,11.628,11.628,11.5833,11.628,113000.0
2012-07-20 14:50:00,18.19,18.21,18.18,18.2,39500.0,11.628,11.6408,11.6216,11.6344,39500.0
2012-07-20 14:55:00,18.2,18.22,18.2,18.22,68600.0,11.6344,11.6472,11.6344,11.6472,68600.0
2012-07-20 15:00:00,18.22,18.23,18.19,18.19,65100.0,11.6472,11.6536,11.628,11.628,65100.0
2012-07-20 15:05:00,18.19,18.24,18.19,18.23,75600.0,11.628,11.66,11.628,11.6536,75600.0
2012-07-20 15:10:00,18.24,18.24,18.21,18.23,79300.0,11.66,11.66,11.6408,11.6536,79300.0
2012-07-20 15:15:00,18.23,18.27,18.23,18.24,71800.0,11.6536,11.6791,11.6536,11.66,71800.0
2012-07-20 15:20:00,18.25,18.25,18.23,18.25,33300.0,11.6664,11.6664,11.6536,11.6664,33300.0
2012-07-20 15:25:00,18.25,18.25,18.22,18.22,60300.0,11.6664,11.6664,11.6472,11.6472,60300.0
2012-07-20 15:30:00,18.22,18.26,18.21,18.23,163300.0,11.6472,11.6728,11.6408,11.6536,163300.0
2012-07-20 15:35:00,18.24,18.28,18.23,18.26,115400.0,11.66,11.6855,11.6536,11.6728,115400.0
2012-07-20 15:40:00,18.27,18.29,18.25,18.28,160800.0,11.6791,11.6919,11.6664,11.6855,160800.0
2012-07-20 15:45:00,18.27,18.29,18.25,18.26,114500.0,11.6791,11.6919,11.6664,11.6728,114500.0
2012-07-20 15:50:00,18.26,18.27,18.24,18.27,210000.0,11.6728,11.6791,11.66,11.6791,210000.0
2012-07-20 15:55:00,18.26,18.27,18.22,18.24,436900.0,11.6728,11.6791,11.6472,11.66,436900.0
2012-07-23 09:30:00,18.0,18.0,17.77,17.92,126800.0,11.5065,11.5065,11.3595,11.4554,126800.0
2012-07-23 09:35:00,17.91,17.98,17.83,17.87,114700.0,11.449,11.4938,11.3979,11.4234,114700.0
2012-07-23 09:40:00,17.89,18.03,17.87,18.0,79200.0,11.4362,11.5257,11.4234,11.5065,79200.0
2012-07-23 09:45:00,18.0,18.05,18.0,18.01,245600.0,11.5065,11.5385,11.5065,11.5129,245600.0
2012-07-23 09:50:00,18.02,18.04,18.0,18.01,134000.0,11.5193,11.5321,11.5065,11.5129,134000.0
2012-07-23 09:55:00,18.01,18.03,18.0,18.01,61100.0,11.5129,11.5257,11.5065,11.5129,61100.0
2012-07-23 10:00:00,18.0,18.03,18.0,18.03,35500.0,11.5065,11.5257,11.5065,11.5257,35500.0
2012-07-23 10:05:00,18.03,18.04,18.0,18.01,105400.0,11.5257,11.5321,11.5065,11.5129,105400.0
2012-07-23 10:10:00,18.01,18.02,17.97,17.98,61300.0,11.5129,11.5193,11.4874,11.4938,61300.0
2012-07-23 10:15:00,17.97,18.03,17.97,18.03,89000.0,11.4874,11.5257,11.4874,11.5257,89000.0
2012-07-23 10:20:00,18.02,18.02,18.0,18.01,63900.0,11.5193,11.5193,11.5065,11.5129,63900.0
2012-07-23 10:25:00,18.01,18.04,18.01,18.02,29700.0,11.5129,11.5321,11.5129,11.5193,29700.0
2012-07-23 10:30:00,18.02,18.03,18.01,18.02,25600.0,11.5193,11.5257,11.5129,11.5193,25600.0
2012-07-23 10:35:00,18.02,18.1,18.02,18.09,51600.0,11.5193,11.5705,11.5193,11.5641,51600.0
2012-07-23 10:40:00,18.09,18.18,18.09,18.12,212900.0,11.5641,11.6216,11.5641,11.5833,212900.0
2012-07-23 10:45:00,18.12,18.2,18.12,18.18,80500.0,11.5833,11.6344,11.5833,11.6216,80500.0
2012-07-23 10:50:00,18.18,18.2,18.16,18.19,92200.0,11.6216,11.6344,11.6088,11.628,92200.0
2012-07-23 10:55:00,18.19,18.2,18.17,18.2,74900.0,11.628,11.6344,11.6152,11.6344,74900.0
2012-07-23 11:00:00,18.2,18.27,18.19,18.26,129700.0,11.6344,11.6791,11.628,11.6728,129700.0
2012-07-23 11:05:00,18.25,18.33,18.25,18.25,161000.0,11.6664,11.7175,11.6664,11.6664,161000.0
2012-07-23 11:10:00,18.25,18.31,18.25,18.26,65400.0,11.6664,11.7047,11.6664,11.6728,65400.0
2012-07-23 11:15:00,18.25,18.26,18.19,18.21,72000.0,11.6664,11.6728,11.628,11.6408,72000.0
2012-07-23 11:20:00,18.2,18.22,18.19,18.2,63000.0,11.6344,11.6472,11.628,11.6344,63000.0
2012-07-23 11:25:00,18.19,18.25,18.19,18.24,57100.0,11.628,11.6664,11.628,11.66,57100.0
2012-07-23 11:30:00,18.24,18.26,18.23,18.25,103800.0,11.66,11.6728,11.6536,11.6664,103800.0
2012-07-23 11:35:00,18.25,18.25,18.2,18.23,148200.0,11.6664,11.6664,11.6344,11.6536,148200.0
2012-07-23 11:40:00,18.23,18.29,18.23,18.26,77200.0,11.6536,11.6919,11.6536,11.6728,77200.0
2012-07-23 11:45:00,18.25,18.3,18.25,18.27,45200.0,11.6664,11.6983,11.6664,11.6791,45200.0
2012-07-23 11:50:00,18.27,18.31,18.27,18.28,38200.0,11.6791,11.7047,11.6791,11.6855,38200.0
2012-07-23 11:55:00,18.28,18.29,18.26,18.27,93300.0,11.6855,11.6919,11.6728,11.6791,93300.0
2012-07-23 12:00:00,18.27,18.28,18.27,18.28,30100.0,11.6791,11.6855,11.6791,11.6855,30100.0
2012-07-23 12:05:00,18.28,18.29,18.27,18.28,29400.0,11.6855,11.6919,11.6791,11.6855,29400.0
2012-07-23 12:10:00,18.28,18.3,18.27,18.28,41500.0,11.6855,11.6983,11.6791,11.6855,41500.0
2012-07-23 12:15:00,18.28,18.29,18.27,18.28,84500.0,11.6855,11.6919,11.6791,11.6855,84500.0
2012-07-23 12:20:00,18.28,18.36,18.28,18.34,132500.0,11.6855,11.7367,11.6855,11.7239,132500.0
2012-07-23 12:25:00,18.34,18.35,18.3,18.32,137800.0,11.7239,11.7303,11.6983,11.7111,137800.0
2012-07-23 12:30:00,18.32,18.42,18.31,18.42,406900.0,11.7111,11.775,11.7047,11.775,406900.0
2012-07-23 12:35:00,18.41,18.44,18.41,18.41,67700.0,11.7686,11.7878,11.7686,11.7686,67700.0
2012-07-23 12:40:00,18.41,18.43,18.39,18.43,61300.0,11.7686,11.7814,11.7559,11.7814,61300.0
2012-07-23 12:45:00,18.43,18.44,18.4,18.41,84500.0,11.7814,11.7878,11.7622,11.7686,84500.0
2012-07-23 12:50:00,18.41,18.46,18.41,18.45,72700.0,11.7686,11.8006,11.7686,11.7942,72700.0
2012-07-23 12:55:00,18.46,18.51,18.45,18.47,74800.0,11.8006,11.8326,11.7942,11.807,74800.0
2012-07-23 13:00:00,18.48,18.53,18.47,18.52,92600.0,11.8134,11.8454,11.807,11.839,92600.0
2012-07-23 13:05:00,18.52,18.58,18.51,18.56,131600.0,11.839,11.8773,11.8326,11.8645,131600.0
2012-07-23 13:10:00,18.57,18.71,18.55,18.71,267100.0,11.8709,11.9604,11.8581,11.9604,267100.0
2012-07-23 13:15:00,18.71,18.72,18.65,18.67,184800.0,11.9604,11.9668,11.9221,11.9348,184800.0
2012-07-23 13:20:00,18.67,18.73,18.66,18.72,72800.0,11.9348,11.9732,11.9285,11.9668,72800.0
2012-07-23 13:25:00,18.73,18.81,18.72,18.78,200000.0,11.9732,12.0243,11.9668,12.0052,200000.0
2012-07-23 13:30:00,18.79,18.8,18.77,18.79,77200.0,12.0116,12.018,11.9988,12.0116,77200.0
2012-07-23 13:35:00,18.79,18.8,18.77,18.78,59600.0,12.0116,12.018,11.9988,12.0052,59600.0
2012-07-23 13:40:00,18.78,18.83,18.77,18.8,79200.0,12.0052,12.0371,11.9988,12.018,79200.0
2012-07-23 13:45:00,18.8,18.81,18.78,18.79,43000.0,12.018,12.0243,12.0052,12.0116,43000.0
2012-07-23 13:50:00,18.79,18.8,18.74,18.75,202400.0,12.0116,12.018,11.9796,11.986,202400.0
2012-07-23 13:55:00,18.75,18.78,18.73,18.73,52800.0,11.986,12.0052,11.9732,11.9732,52800.0
2012-07-23 14:00:00,18.73,18.73,18.72,18.73,23400.0,11.9732,11.9732,11.9668,11.9732,23400.0
2012-07-23 14:05:00,18.73,18.77,18.71,18.72,72400.0,11.9732,11.9988,11.9604,11.9668,72400.0
2012-07-23 14:10:00,18.72,18.73,18.7,18.7,37100.0,11.9668,11.9732,11.954,11.954,37100.0
2012-07-23 14:15:00,18.7,18.72,18.7,18.71,26300.0,11.954,11.9668,11.954,11.9604,26300.0
2012-07-23 14:20:00,18.7,18.71,18.68,18.68,32700.0,11.954,11.9604,11.9412,11.9412,32700.0
2012-07-23 14:25:00,18.68,18.7,18.67,18.69,83900.0,11.9412,11.954,11.9348,11.9476,83900.0
2012-07-23 14:30:00,18.69,18.71,18.66,18.68,209200.0,11.9476,11.9604,11.9285,11.9412,209200.0
2012-07-23 14:35:00,18.68,18.69,18.68,18.69,15600.0,11.9412,11.9476,11.9412,11.9476,15600.0
2012-07-23 14:40:00,18.69,18.69,18.68,18.68,49100.0,11.9476,11.9476,11.9412,11.9412,49100.0
2012-07-23 14:45:00,18.68,18.73,18.68,18.7,48400.0,11.9412,11.9732,11.9412,11.954,48400.0
2012-07-23 14:50:00,18.69,18.71,18.67,18.68,98800.0,11.9476,11.9604,11.9348,11.9412,98800.0
2012-07-23 14:55:00,18.68,18.69,18.65,18.67,39700.0,11.9412,11.9476,11.9221,11.9348,39700.0
2012-07-23 15:00:00,18.68,18.68,18.58,18.58,122000.0,11.9412,11.9412,11.8773,11.8773,122000.0
2012-07-23 15:05:00,18.58,18.63,18.58,18.59,77300.0,11.8773,11.9093,11.8773,11.8837,77300.0
2012-07-23 15:10:00,18.59,18.6,18.58,18.59,38600.0,11.8837,11.8901,11.8773,11.8837,38600.0
2012-07-23 15:15:00,18.59,18.62,18.59,18.61,61100.0,11.8837,11.9029,11.8837,11.8965,61100.0
2012-07-23 15:20:00,18.61,18.68,18.59,18.68,156800.0,11.8965,11.9412,11.8837,11.9412,156800.0
2012-07-23 15:25:00,18.67,18.72,18.65,18.7,84800.0,11.9348,11.9668,11.9221,11.954,84800.0
2012-07-23 15:30:00,18.7,18.71,18.67,18.69,103400.0,11.954,11.9604,11.9348,11.9476,103400.0
2012-07-23 15:35:00,18.69,18.73,18.67,18.71,116600.0,11.9476,11.9732,11.9348,11.9604,116600.0
2012-07-23 15:40:00,18.71,18.72,18.69,18.69,146700.0,11.9604,11.9668,11.9476,11.9476,146700.0
2012-07-23 15:45:00,18.68,18.71,18.66,18.68,233100.0,11.9412,11.9604,11.9285,11.9412,233100.0
2012-07-23 15:50:00,18.68,18.69,18.63,18.63,141200.0,11.9412,11.9476,11.9093,11.9093,141200.0
2012-07-23 15:55:00,18.63,18.68,18.61,18.66,459000.0,11.9093,11.9412,11.8965,11.9285,459000.0
2012-07-24 09:30:00,18.53,18.66,18.2,18.22,167900.0,11.8454,11.9285,11.6344,11.6472,167900.0
2012-07-24 09:35:00,18.22,18.22,18.1,18.2,64000.0,11.6472,11.6472,11.5705,11.6344,64000.0
2012-07-24 09:40:00,18.2,18.33,18.2,18.26,86400.0,11.6344,11.7175,11.6344,11.6728,86400.0
2012-07-24 09:45:00,18.26,18.31,18.2,18.21,170400.0,11.6728,11.7047,11.6344,11.6408,170400.0
2012-07-24 09:50:00,18.2,18.21,18.1,18.11,174100.0,11.6344,11.6408,11.5705,11.5769,174100.0
2012-07-24 09:55:00,18.11,18.15,18.09,18.1,98000.0,11.5769,11.6024,11.5641,11.5705,98000.0
2012-07-24 10:00:00,18.09,18.11,18.0,18.01,85700.0,11.5641,11.5769,11.5065,11.5129,85700.0
2012-07-24 10:05:00,18.01,18.05,17.93,17.95,186800.0,11.5129,11.5385,11.4618,11.4746,186800.0
2012-07-24 10:10:00,17.95,17.98,17.92,17.95,111600.0,11.4746,11.4938,11.4554,11.4746,111600.0
2012-07-24 10:15:00,17.96,18.07,17.94,18.06,179600.0,11.481,11.5513,11.4682,11.5449,179600.0
2012-07-24 10:20:00,18.06,18.12,18.05,18.09,243700.0,11.5449,11.5833,11.5385,11.5641,243700.0
2012-07-24 10:25:00,18.09,18.16,18.07,18.15,112100.0,11.5641,11.6088,11.5513,11.6024,112100.0
2012-07-24 10:30:00,18.15,18.28,18.15,18.26,233500.0,11.6024,11.6855,11.6024,11.6728,233500.0
2012-07-24 10:35:00,18.26,18.33,18.24,18.32,126000.0,11.6728,11.7175,11.66,11.7111,126000.0
2012-07-24 10:40:00,18.32,18.33,18.23,18.27,127000.0,11.7111,11.7175,11.6536,11.6791,127000.0
2012-07-24 10:45:00,18.26,18.29,18.16,18.2,72800.0,11.6728,11.6919,11.6088,11.6344,72800.0
2012-07-24 10:50:00,18.19,18.36,18.18,18.35,142300.0,11.628,11.7367,11.6216,11.7303,142300.0
2012-07-24 10:55:00,18.34,18.34,18.25,18.26,21100.0,11.7239,11.7239,11.6664,11.6728,21100.0
2012-07-24 11:00:00,18.26,18.26,18.2,18.23,52900.0,11.6728,11.6728,11.6344,11.6536,52900.0
2012-07-24 11:05:00,18.24,18.32,18.23,18.25,104600.0,11.66,11.7111,11.6536,11.6664,104600.0
2012-07-24 11:10:00,18.24,18.24,18.2,18.2,30300.0,11.66,11.66,11.6344,11.6344,30300.0
2012-07-24 11:15:00,18.2,18.31,18.2,18.28,94300.0,11.6344,11.7047,11.6344,11.6855,94300.0
2012-07-24 11:20:00,18.28,18.35,18.28,18.35,209500.0,11.6855,11.7303,11.6855,11.7303,209500.0
2012-07-24 11:25:00,18.35,18.37,18.27,18.27,86300.0,11.7303,11.7431,11.6791,11.6791,86300.0
2012-07-24 11:30:00,18.27,18.31,18.19,18.19,89000.0,11.6791,11.7047,11.628,11.628,89000.0
2012-07-24 11:35:00,18.19,18.2,18.13,18.14,93000.0,11.628,11.6344,11.5897,11.596,93000.0
2012-07-24 11:40:00,18.14,18.14,18.04,18.09,263000.0,11.596,11.596,11.5321,11.5641,263000.0
2012-07-24 11:45:00,18.09,18.12,18.06,18.06,116100.0,11.5641,11.5833,11.5449,11.5449,116100.0
2012-07-24 11:50:00,18.07,18.07,18.05,18.05,64000.0,11.5513,11.5513,11.5385,11.5385,64000.0
2012-07-24 11:55:00,18.05,18.11,18.02,18.06,490300.0,11.5385,11.5769,11.5193,11.5449,490300.0
2012-07-24 12:00:00,18.06,18.06,17.87,17.9,253700.0,11.5449,11.5449,11.4234,11.4426,253700.0
2012-07-24 12:05:00,17.9,17.95,17.88,17.92,58600.0,11.4426,11.4746,11.4298,11.4554,58600.0
2012-07-24 12:10:00,17.93,17.98,17.93,17.98,40700.0,11.4618,11.4938,11.4618,11.4938,40700.0
2012-07-24 12:15:00,17.97,18.01,17.97,17.97,48600.0,11.4874,11.5129,11.4874,11.4874,48600.0
2012-07-24 12:20:00,17.97,18.09,17.94,18.01,219700.0,11.4874,11.5641,11.4682,11.5129,219700.0
2012-07-24 12:25:00,18.01,18.01,17.95,17.97,46700.0,11.5129,11.5129,11.4746,11.4874,46700.0
2012-07-24 12:30:00,17.96,17.99,17.95,17.96,57700.0,11.481,11.5002,11.4746,11.481,57700.0
2012-07-24 12:35:00,17.96,18.0,17.94,17.98,36000.0,11.481,11.5065,11.4682,11.4938,36000.0
2012-07-24 12:40:00,17.97,18.0,17.95,17.99,64500.0,11.4874,11.5065,11.4746,11.5002,64500.0
2012-07-24 12:45:00,18.0,18.0,17.95,17.96,23300.0,11.5065,11.5065,11.4746,11.481,23300.0
2012-07-24 12:50:00,17.95,18.15,17.95,18.15,247600.0,11.4746,11.6024,11.4746,11.6024,247600.0
2012-07-24 12:55:00,18.14,18.16,18.12,18.14,80500.0,11.596,11.6088,11.5833,11.596,80500.0
2012-07-24 13:00:00,18.14,18.16,18.13,18.15,40900.0,11.596,11.6088,11.5897,11.6024,40900.0
2012-07-24 13:05:00,18.15,18.16,18.12,18.12,35600.0,11.6024,11.6088,11.5833,11.5833,35600.0
2012-07-24 13:10:00,18.12,18.21,18.12,18.2,88700.0,11.5833,11.6408,11.5833,11.6344,88700.0
2012-07-24 13:15:00,18.2,18.2,18.11,18.11,36300.0,11.6344,11.6344,11.5769,11.5769,36300.0
2012-07-24 13:20:00,18.1,18.11,18.08,18.08,15000.0,11.5705,11.5769,11.5577,11.5577,15000.0
2012-07-24 13:25:00,18.08,18.1,18.05,18.08,75400.0,11.5577,11.5705,11.5385,11.5577,75400.0
2012-07-24 13:30:00,18.07,18.09,18.05,18.05,38400.0,11.5513,11.5641,11.5385,11.5385,38400.0
2012-07-24 13:35:00,18.05,18.05,18.04,18.05,23100.0,11.5385,11.5385,11.5321,11.5385,23100.0
2012-07-24 13:40:00,18.05,18.05,18.0,18.0,25200.0,11.5385,11.5385,11.5065,11.5065,25200.0
2012-07-24 13:45:00,18.0,18.03,18.0,18.0,49700.0,11.5065,11.5257,11.5065,11.5065,49700.0
2012-07-24 13:50:00,18.0,18.1,18.0,18.08,62800.0,11.5065,11.5705,11.5065,11.5577,62800.0
2012-07-24 13:55:00,18.07,18.13,18.05,18.13,58600.0,11.5513,11.5897,11.5385,11.5897,58600.0
2012-07-24 14:00:00,18.13,18.16,18.11,18.12,91700.0,11.5897,11.6088,11.5769,11.5833,91700.0
2012-07-24 14:05:00,18.12,18.13,18.06,18.07,58400.0,11.5833,11.5897,11.5449,11.5513,58400.0
2012-07-24 14:10:00,18.07,18.07,18.05,18.06,43000.0,11.5513,11.5513,11.5385,11.5449,43000.0
2012-07-24 14:15:00,18.07,18.08,18.06,18.07,45300.0,11.5513,11.5577,11.5449,11.5513,45300.0
2012-07-24 14:20:00,18.07,18.09,18.07,18.08,35100.0,11.5513,11.5641,11.5513,11.5577,35100.0
2012-07-24 14:25:00,18.07,18.08,18.02,18.04,63900.0,11.5513,11.5577,11.5193,11.5321,63900.0
2012-07-24 14:30:00,18.04,18.04,18.01,18.02,40000.0,11.5321,11.5321,11.5129,11.5193,40000.0
2012-07-24 14:35:00,18.03,18.06,18.02,18.05,79400.0,11.5257,11.5449,11.5193,11.5385,79400.0
2012-07-24 14:40:00,18.05,18.11,18.04,18.11,135900.0,11.5385,11.5769,11.5321,11.5769,135900.0
2012-07-24 14:45:00,18.11,18.12,18.08,18.08,65000.0,11.5769,11.5833,11.5577,11.5577,65000.0
2012-07-24 14:50:00,18.08,18.09,18.05,18.06,79100.0,11.5577,11.5641,11.5385,11.5449,79100.0
2012-07-24 14:55:00,18.07,18.12,18.06,18.12,112000.0,11.5513,11.5833,11.5449,11.5833,112000.0
2012-07-24 15:00:00,18.11,18.12,18.08,18.08,196200.0,11.5769,11.5833,11.5577,11.5577,196200.0
2012-07-24 15:05:00,18.08,18.09,17.99,18.01,116100.0,11.5577,11.5641,11.5002,11.5129,116100.0
2012-07-24 15:10:00,18.01,18.02,18.0,18.02,76000.0,11.5129,11.5193,11.5065,11.5193,76000.0
2012-07-24 15:15:00,18.02,18.02,17.98,17.98,57100.0,11.5193,11.5193,11.4938,11.4938,57100.0
2012-07-24 15:20:00,17.98,18.02,17.96,18.02,228200.0,11.4938,11.5193,11.481,11.5193,228200.0
2012-07-24 15:25:00,18.02,18.06,18.0,18.05,140600.0,11.5193,11.5449,11.5065,11.5385,140600.0
2012-07-24 15:30:00,18.06,18.06,18.01,18.03,120000.0,11.5449,11.5449,11.5129,11.5257,120000.0
2012-07-24 15:35:00,18.03,18.08,18.0,18.08,120800.0,11.5257,11.5577,11.5065,11.5577,120800.0
2012-07-24 15:40:00,18.08,18.1,18.03,18.06,102000.0,11.5577,11.5705,11.5257,11.5449,102000.0
2012-07-24 15:45:00,18.06,18.06,18.0,18.02,187500.0,11.5449,11.5449,11.5065,11.5193,187500.0
2012-07-24 15:50:00,18.02,18.12,17.98,18.11,270100.0,11.5193,11.5833,11.4938,11.5769,270100.0
2012-07-24 15:55:00,18.11,18.14,18.08,18.11,183300.0,11.5769,11.596,11.5577,11.5769,183300.0
2012-07-25 09:30:00,18.0,18.03,17.77,17.88,178300.0,11.5065,11.5257,11.3595,11.4298,178300.0
2012-07-25 09:35:00,17.88,18.01,17.88,17.92,93500.0,11.4298,11.5129,11.4298,11.4554,93500.0
2012-07-25 09:40:00,17.93,17.96,17.8,17.82,140500.0,11.4618,11.481,11.3787,11.3915,140500.0
2012-07-25 09:45:00,17.82,17.87,17.79,17.84,144100.0,11.3915,11.4234,11.3723,11.4043,144100.0
2012-07-25 09:50:00,17.84,17.85,17.78,17.81,92700.0,11.4043,11.4107,11.3659,11.3851,92700.0
2012-07-25 09:55:00,17.81,17.92,17.8,17.91,82900.0,11.3851,11.4554,11.3787,11.449,82900.0
2012-07-25 10:00:00,17.91,17.91,17.79,17.84,124000.0,11.449,11.449,11.3723,11.4043,124000.0
2012-07-25 10:05:00,17.83,17.9,17.82,17.89,61000.0,11.3979,11.4426,11.3915,11.4362,61000.0
2012-07-25 10:10:00,17.89,17.94,17.87,17.94,80600.0,11.4362,11.4682,11.4234,11.4682,80600.0
2012-07-25 10:15:00,17.93,17.94,17.89,17.93,155100.0,11.4618,11.4682,11.4362,11.4618,155100.0
2012-07-25 10:20:00,17.93,17.95,17.92,17.94,60600.0,11.4618,11.4746,11.4554,11.4682,60600.0
2012-07-25 10:25:00,17.94,17.95,17.91,17.93,49800.0,11.4682,11.4746,11.449,11.4618,49800.0
2012-07-25 10:30:00,17.92,17.93,17.87,17.92,98100.0,11.4554,11.4618,11.4234,11.4554,98100.0
2012-07-25 10:35:00,17.92,17.93,17.87,17.89,52700.0,11.4554,11.4618,11.4234,11.4362,52700.0
2012-07-25 10:40:00,17.89,17.97,17.89,17.96,39700.0,11.4362,11.4874,11.4362,11.481,39700.0
2012-07-25 10:45:00,17.96,17.97,17.88,17.89,45600.0,11.481,11.4874,11.4298,11.4362,45600.0
2012-07-25 10:50:00,17.89,17.9,17.83,17.85,40700.0,11.4362,11.4426,11.3979,11.4107,40700.0
2012-07-25 10:55:00,17.85,17.85,17.78,17.79,66700.0,11.4107,11.4107,11.3659,11.3723,66700.0
2012-07-25 11:00:00,17.79,17.82,17.78,17.79,133700.0,11.3723,11.3915,11.3659,11.3723,133700.0
2012-07-25 11:05:00,17.8,17.8,17.73,17.73,103300.0,11.3787,11.3787,11.334,11.334,103300.0
2012-07-25 11:10:00,17.74,17.75,17.67,17.68,108800.0,11.3403,11.3467,11.2956,11.302,108800.0
2012-07-25 11:15:00,17.67,17.78,17.67,17.75,89900.0,11.2956,11.3659,11.2956,11.3467,89900.0
2012-07-25 11:20:00,17.75,17.77,17.73,17.73,30800.0,11.3467,11.3595,11.334,11.334,30800.0
2012-07-25 11:25:00,17.72,17.74,17.71,17.72,34000.0,11.3276,11.3403,11.3212,11.3276,34000.0
2012-07-25 11:30:00,17.72,17.74,17.71,17.72,70000.0,11.3276,11.3403,11.3212,11.3276,70000.0
2012-07-25 11:35:00,17.72,17.73,17.68,17.73,88000.0,11.3276,11.334,11.302,11.334,88000.0
2012-07-25 11:40:00,17.73,17.73,17.64,17.64,89600.0,11.334,11.334,11.2764,11.2764,89600.0
2012-07-25 11:45:00,17.64,17.65,17.62,17.62,33000.0,11.2764,11.2828,11.2636,11.2636,33000.0
2012-07-25 11:50:00,17.62,17.64,17.59,17.64,91500.0,11.2636,11.2764,11.2445,11.2764,91500.0
2012-07-25 11:55:00,17.65,17.66,17.6,17.62,48900.0,11.2828,11.2892,11.2508,11.2636,48900.0
2012-07-25 12:00:00,17.63,17.63,17.6,17.63,65000.0,11.27,11.27,11.2508,11.27,65000.0
2012-07-25 12:05:00,17.62,17.63,17.57,17.58,36600.0,11.2636,11.27,11.2317,11.2381,36600.0
2012-07-25 12:10:00,17.57,17.57,17.53,17.53,93300.0,11.2317,11.2317,11.2061,11.2061,93300.0
2012-07-25 12:15:00,17.54,17.54,17.5,17.51,65200.0,11.2125,11.2125,11.1869,11.1933,65200.0
2012-07-25 12:20:00,17.51,17.53,17.48,17.5,73200.0,11.1933,11.2061,11.1741,11.1869,73200.0
2012-07-25 12:25:00,17.5,17.5,17.47,17.5,90500.0,11.1869,11.1869,11.1677,11.1869,90500.0
2012-07-25 12:30:00,17.5,17.56,17.48,17.56,175500.0,11.1869,11.2253,11.1741,11.2253,175500.0
2012-07-25 12:35:00,17.55,17.56,17.55,17.55,19100.0,11.2189,11.2253,11.2189,11.2189,19100.0
2012-07-25 12:40:00,17.56,17.56,17.54,17.54,43800.0,11.2253,11.2253,11.2125,11.2125,43800.0
2012-07-25 12:45:00,17.54,17.61,17.54,17.59,52400.0,11.2125,11.2572,11.2125,11.2445,52400.0
2012-07-25 12:50:00,17.58,17.6,17.58,17.58,42000.0,11.2381,11.2508,11.2381,11.2381,42000.0
2012-07-25 12:55:00,17.59,17.59,17.56,17.56,61800.0,11.2445,11.2445,11.2253,11.2253,61800.0
2012-07-25 13:00:00,17.57,17.59,17.56,17.57,143100.0,11.2317,11.2445,11.2253,11.2317,143100.0
2012-07-25 13:05:00,17.58,17.58,17.57,17.57,29800.0,11.2381,11.2381,11.2317,11.2317,29800.0
2012-07-25 13:10:00,17.57,17.57,17.55,17.56,72200.0,11.2317,11.2317,11.2189,11.2253,72200.0
2012-07-25 13:15:00,17.56,17.57,17.54,17.55,119900.0,11.2253,11.2317,11.2125,11.2189,119900.0
2012-07-25 13:20:00,17.55,17.57,17.55,17.55,67500.0,11.2189,11.2317,11.2189,11.2189,67500.0
2012-07-25 13:25:00,17.55,17.56,17.55,17.55,48400.0,11.2189,11.2253,11.2189,11.2189,48400.0
2012-07-25 13:30:00,17.55,17.56,17.54,17.54,59300.0,11.2189,11.2253,11.2125,11.2125,59300.0
2012-07-25 13:35:00,17.54,17.57,17.51,17.56,245500.0,11.2125,11.2317,11.1933,11.2253,245500.0
2012-07-25 13:40:00,17.57,17.6,17.56,17.57,95400.0,11.2317,11.2508,11.2253,11.2317,95400.0
2012-07-25 13:45:00,17.57,17.57,17.52,17.53,75300.0,11.2317,11.2317,11.1997,11.2061,75300.0
2012-07-25 13:50:00,17.53,17.53,17.52,17.52,18200.0,11.2061,11.2061,11.1997,11.1997,18200.0
2012-07-25 13:55:00,17.52,17.53,17.48,17.5,380600.0,11.1997,11.2061,11.1741,11.1869,380600.0
2012-07-25 14:00:00,17.5,17.52,17.49,17.49,84200.0,11.1869,11.1997,11.1805,11.1805,84200.0
2012-07-25 14:05:00,17.5,17.5,17.47,17.48,137600.0,11.1869,11.1869,11.1677,11.1741,137600.0
2012-07-25 14:10:00,17.47,17.49,17.43,17.46,177900.0,11.1677,11.1805,11.1422,11.1614,177900.0
2012-07-25 14:15:00,17.46,17.46,17.39,17.42,189300.0,11.1614,11.1614,11.1166,11.1358,189300.0
2012-07-25 14:20:00,17.41,17.43,17.37,17.4,107000.0,11.1294,11.1422,11.1038,11.123,107000.0
2012-07-25 14:25:00,17.4,17.42,17.38,17.41,98600.0,11.123,11.1358,11.1102,11.1294,98600.0
2012-07-25 14:30:00,17.41,17.41,17.37,17.38,221200.0,11.1294,11.1294,11.1038,11.1102,221200.0
2012-07-25 14:35:00,17.37,17.44,17.37,17.42,124900.0,11.1038,11.1486,11.1038,11.1358,124900.0
2012-07-25 14:40:00,17.41,17.42,17.38,17.4,47300.0,11.1294,11.1358,11.1102,11.123,47300.0
2012-07-25 14:45:00,17.39,17.44,17.39,17.42,63400.0,11.1166,11.1486,11.1166,11.1358,63400.0
2012-07-25 14:50:00,17.43,17.44,17.42,17.42,43700.0,11.1422,11.1486,11.1358,11.1358,43700.0
2012-07-25 14:55:00,17.43,17.44,17.41,17.42,81300.0,11.1422,11.1486,11.1294,11.1358,81300.0
2012-07-25 15:00:00,17.41,17.42,17.39,17.39,46000.0,11.1294,11.1358,11.1166,11.1166,46000.0
2012-07-25 15:05:00,17.4,17.4,17.38,17.39,36100.0,11.123,11.123,11.1102,11.1166,36100.0
2012-07-25 15:10:00,17.38,17.39,17.37,17.37,87500.0,11.1102,11.1166,11.1038,11.1038,87500.0
2012-07-25 15:15:00,17.38,17.39,17.36,17.37,126000.0,11.1102,11.1166,11.0974,11.1038,126000.0
2012-07-25 15:20:00,17.37,17.37,17.34,17.34,111200.0,11.1038,11.1038,11.0846,11.0846,111200.0
2012-07-25 15:25:00,17.34,17.35,17.31,17.35,114000.0,11.0846,11.091,11.0655,11.091,114000.0
2012-07-25 15:30:00,17.35,17.38,17.31,17.35,273400.0,11.091,11.1102,11.0655,11.091,273400.0
2012-07-25 15:35:00,17.36,17.38,17.34,17.34,85600.0,11.0974,11.1102,11.0846,11.0846,85600.0
2012-07-25 15:40:00,17.34,17.35,17.31,17.34,279200.0,11.0846,11.091,11.0655,11.0846,279200.0
2012-07-25 15:45:00,17.34,17.36,17.31,17.32,220700.0,11.0846,11.0974,11.0655,11.0719,220700.0
2012-07-25 15:50:00,17.31,17.32,17.26,17.27,413100.0,11.0655,11.0719,11.0335,11.0399,413100.0
2012-07-25 15:55:00,17.28,17.34,17.26,17.34,749400.0,11.0463,11.0846,11.0335,11.0846,749400.0
2012-07-26 09:30:00,17.59,17.68,17.5,17.54,146500.0,11.2445,11.302,11.1869,11.2125,146500.0
2012-07-26 09:35:00,17.54,17.56,17.47,17.5,134100.0,11.2125,11.2253,11.1677,11.1869,134100.0
2012-07-26 09:40:00,17.5,17.52,17.44,17.44,112500.0,11.1869,11.1997,11.1486,11.1486,112500.0
2012-07-26 09:45:00,17.44,17.44,17.4,17.43,73500.0,11.1486,11.1486,11.123,11.1422,73500.0
2012-07-26 09:50:00,17.42,17.43,17.4,17.42,56400.0,11.1358,11.1422,11.123,11.1358,56400.0
2012-07-26 09:55:00,17.42,17.43,17.37,17.37,111500.0,11.1358,11.1422,11.1038,11.1038,111500.0
2012-07-26 10:00:00,17.37,17.37,17.29,17.3,89000.0,11.1038,11.1038,11.0527,11.0591,89000.0
2012-07-26 10:05:00,17.31,17.31,17.22,17.23,239700.0,11.0655,11.0655,11.0079,11.0143,239700.0
2012-07-26 10:10:00,17.23,17.23,17.15,17.16,219800.0,11.0143,11.0143,10.9632,10.9696,219800.0
2012-07-26 10:15:00,17.16,17.22,17.16,17.22,81500.0,10.9696,11.0079,10.9696,11.0079,81500.0
2012-07-26 10:20:00,17.21,17.32,17.21,17.31,69500.0,11.0015,11.0719,11.0015,11.0655,69500.0
2012-07-26 10:25:00,17.31,17.31,17.29,17.3,80600.0,11.0655,11.0655,11.0527,11.0591,80600.0
2012-07-26 10:30:00,17.29,17.33,17.29,17.3,117500.0,11.0527,11.0782,11.0527,11.0591,117500.0
2012-07-26 10:35:00,17.29,17.3,17.22,17.24,112300.0,11.0527,11.0591,11.0079,11.0207,112300.0
2012-07-26 10:40:00,17.25,17.25,17.2,17.21,80700.0,11.0271,11.0271,10.9951,11.0015,80700.0
2012-07-26 10:45:00,17.23,17.23,17.11,17.15,156200.0,11.0143,11.0143,10.9376,10.9632,156200.0
2012-07-26 10:50:00,17.15,17.15,17.12,17.14,23700.0,10.9632,10.9632,10.944,10.9568,23700.0
2012-07-26 10:55:00,17.13,17.15,17.12,17.14,76700.0,10.9504,10.9632,10.944,10.9568,76700.0
2012-07-26 11:00:00,17.14,17.19,17.14,17.17,191500.0,10.9568,10.9888,10.9568,10.976,191500.0
2012-07-26 11:05:00,17.17,17.17,17.13,17.16,90100.0,10.976,10.976,10.9504,10.9696,90100.0
2012-07-26 11:10:00,17.15,17.16,17.13,17.13,53400.0,10.9632,10.9696,10.9504,10.9504,53400.0
2012-07-26 11:15:00,17.13,17.14,17.1,17.12,86400.0,10.9504,10.9568,10.9312,10.944,86400.0
2012-07-26 11:20:00,17.12,17.13,17.09,17.09,124600.0,10.944,10.9504,10.9248,10.9248,124600.0
2012-07-26 11:25:00,17.1,17.13,17.05,17.11,86500.0,10.9312,10.9504,10.8993,10.9376,86500.0
2012-07-26 11:30:00,17.11,17.14,17.07,17.07,75200.0,10.9376,10.9568,10.912,10.912,75200.0
2012-07-26 11:35:00,17.08,17.11,17.06,17.07,64300.0,10.9184,10.9376,10.9057,10.912,64300.0
2012-07-26 11:40:00,17.07,17.07,16.98,16.98,121200.0,10.912,10.912,10.8545,10.8545,121200.0
2012-07-26 11:45:00,16.99,17.06,16.97,17.05,90900.0,10.8609,10.9057,10.8481,10.8993,90900.0
2012-07-26 11:50:00,17.06,17.08,17.05,17.06,74000.0,10.9057,10.9184,10.8993,10.9057,74000.0
2012-07-26 11:55:00,17.07,17.08,17.05,17.07,58300.0,10.912,10.9184,10.8993,10.912,58300.0
2012-07-26 12:00:00,17.07,17.07,17.04,17.04,37800.0,10.912,10.912,10.8929,10.8929,37800.0
2012-07-26 12:05:00,17.04,17.05,17.04,17.05,53100.0,10.8929,10.8993,10.8929,10.8993,53100.0
2012-07-26 12:10:00,17.04,17.07,17.02,17.07,53200.0,10.8929,10.912,10.8801,10.912,53200.0
2012-07-26 12:15:00,17.06,17.12,17.06,17.11,68500.0,10.9057,10.944,10.9057,10.9376,68500.0
2012-07-26 12:20:00,17.12,17.18,17.11,17.18,45900.0,10.944,10.9824,10.9376,10.9824,45900.0
2012-07-26 12:25:00,17.18,17.19,17.16,17.17,60600.0,10.9824,10.9888,10.9696,10.976,60600.0
2012-07-26 12:30:00,17.18,17.2,17.17,17.2,50200.0,10.9824,10.9951,10.976,10.9951,50200.0
2012-07-26 12:35:00,17.19,17.2,17.17,17.19,50700.0,10.9888,10.9951,10.976,10.9888,50700.0
2012-07-26 12:40:00,17.19,17.2,17.18,17.19,26700.0,10.9888,10.9951,10.9824,10.9888,26700.0
2012-07-26 12:45:00,17.19,17.19,17.16,17.16,47500.0,10.9888,10.9888,10.9696,10.9696,47500.0
2012-07-26 12:50:00,17.17,17.2,17.16,17.19,85700.0,10.976,10.9951,10.9696,10.9888,85700.0
2012-07-26 12:55:00,17.19,17.21,17.18,17.19,67100.0,10.9888,11.0015,10.9824,10.9888,67100.0
2012-07-26 13:00:00,17.2,17.22,17.18,17.21,48900.0,10.9951,11.0079,10.9824,11.0015,48900.0
2012-07-26 13:05:00,17.21,17.21,17.17,17.17,20900.0,11.0015,11.0015,10.976,10.976,20900.0
2012-07-26 13:10:00,17.18,17.18,17.15,17.15,20600.0,10.9824,10.9824,10.9632,10.9632,20600.0
2012-07-26 13:15:00,17.15,17.16,17.13,17.14,16800.0,10.9632,10.9696,10.9504,10.9568,16800.0
2012-07-26 13:20:00,17.13,17.16,17.13,17.15,26300.0,10.9504,10.9696,10.9504,10.9632,26300.0
2012-07-26 13:25:00,17.16,17.2,17.16,17.18,58000.0,10.9696,10.9951,10.9696,10.9824,58000.0
2012-07-26 13:30:00,17.19,17.22,17.17,17.18,63000.0,10.9888,11.0079,10.976,10.9824,63000.0
2012-07-26 13:35:00,17.18,17.21,17.18,17.21,53700.0,10.9824,11.0015,10.9824,11.0015,53700.0
2012-07-26 13:40:00,17.21,17.22,17.2,17.22,72300.0,11.0015,11.0079,10.9951,11.0079,72300.0
2012-07-26 13:45:00,17.21,17.22,17.21,17.21,21200.0,11.0015,11.0079,11.0015,11.0015,21200.0
2012-07-26 13:50:00,17.22,17.22,17.19,17.2,49000.0,11.0079,11.0079,10.9888,10.9951,49000.0
2012-07-26 13:55:00,17.2,17.21,17.16,17.16,72400.0,10.9951,11.0015,10.9696,10.9696,72400.0
2012-07-26 14:00:00,17.16,17.19,17.16,17.19,73300.0,10.9696,10.9888,10.9696,10.9888,73300.0
2012-07-26 14:05:00,17.19,17.22,17.19,17.19,36200.0,10.9888,11.0079,10.9888,10.9888,36200.0
2012-07-26 14:10:00,17.2,17.21,17.18,17.19,34900.0,10.9951,11.0015,10.9824,10.9888,34900.0
2012-07-26 14:15:00,17.19,17.2,17.16,17.16,31800.0,10.9888,10.9951,10.9696,10.9696,31800.0
2012-07-26 14:20:00,17.17,17.17,17.15,17.17,36400.0,10.976,10.976,10.9632,10.976,36400.0
2012-07-26 14:25:00,17.16,17.17,17.16,17.17,25600.0,10.9696,10.976,10.9696,10.976,25600.0
2012-07-26 14:30:00,17.16,17.17,17.16,17.16,50800.0,10.9696,10.976,10.9696,10.9696,50800.0
2012-07-26 14:35:00,17.17,17.17,17.16,17.16,51400.0,10.976,10.976,10.9696,10.9696,51400.0
2012-07-26 14:40:00,17.16,17.18,17.13,17.13,80300.0,10.9696,10.9824,10.9504,10.9504,80300.0
2012-07-26 14:45:00,17.13,17.19,17.13,17.17,58100.0,10.9504,10.9888,10.9504,10.976,58100.0
2012-07-26 14:50:00,17.16,17.2,17.16,17.19,148000.0,10.9696,10.9951,10.9696,10.9888,148000.0
2012-07-26 14:55:00,17.18,17.2,17.16,17.17,42100.0,10.9824,10.9951,10.9696,10.976,42100.0
2012-07-26 15:00:00,17.17,17.18,17.16,17.18,49800.0,10.976,10.9824,10.9696,10.9824,49800.0
2012-07-26 15:05:00,17.17,17.18,17.16,17.16,70600.0,10.976,10.9824,10.9696,10.9696,70600.0
2012-07-26 15:10:00,17.16,17.17,17.13,17.16,400700.0,10.9696,10.976,10.9504,10.9696,400700.0
2012-07-26 15:15:00,17.16,17.16,17.12,17.13,240300.0,10.9696,10.9696,10.944,10.9504,240300.0
2012-07-26 15:20:00,17.13,17.16,17.13,17.16,268000.0,10.9504,10.9696,10.9504,10.9696,268000.0
2012-07-26 15:25:00,17.15,17.18,17.15,17.16,528300.0,10.9632,10.9824,10.9632,10.9696,528300.0
2012-07-26 15:30:00,17.15,17.17,17.14,17.17,179300.0,10.9632,10.976,10.9568,10.976,179300.0
2012-07-26 15:35:00,17.17,17.19,17.16,17.17,494200.0,10.976,10.9888,10.9696,10.976,494200.0
2012-07-26 15:40:00,17.17,17.21,17.14,17.16,509000.0,10.976,11.0015,10.9568,10.9696,509000.0
2012-07-26 15:45:00,17.15,17.22,17.14,17.21,877100.0,10.9632,11.0079,10.9568,11.0015,877100.0
2012-07-26 15:50:00,17.2,17.25,17.18,17.21,1142900.0,10.9951,11.0271,10.9824,11.0015,1142900.0
2012-07-26 15:55:00,17.22,17.28,17.19,17.23,834000.0,11.0079,11.0463,10.9888,11.0143,834000.0
2012-07-27 09:30:00,17.4,17.58,17.4,17.51,142700.0,11.123,11.2381,11.123,11.1933,142700.0
2012-07-27 09:35:00,17.51,17.64,17.48,17.49,48800.0,11.1933,11.2764,11.1741,11.1805,48800.0
2012-07-27 09:40:00,17.49,17.49,17.41,17.46,48400.0,11.1805,11.1805,11.1294,11.1614,48400.0
2012-07-27 09:45:00,17.47,17.51,17.39,17.44,127400.0,11.1677,11.1933,11.1166,11.1486,127400.0
2012-07-27 09:50:00,17.44,17.51,17.43,17.51,36000.0,11.1486,11.1933,11.1422,11.1933,36000.0
2012-07-27 09:55:00,17.5,17.51,17.43,17.43,452000.0,11.1869,11.1933,11.1422,11.1422,452000.0
2012-07-27 10:00:00,17.43,17.46,17.41,17.45,112200.0,11.1422,11.1614,11.1294,11.155,112200.0
2012-07-27 10:05:00,17.46,17.48,17.45,17.46,74500.0,11.1614,11.1741,11.155,11.1614,74500.0
2012-07-27 10:10:00,17.46,17.47,17.44,17.46,31800.0,11.1614,11.1677,11.1486,11.1614,31800.0
2012-07-27 10:15:00,17.47,17.5,17.46,17.49,69700.0,11.1677,11.1869,11.1614,11.1805,69700.0
2012-07-27 10:20:00,17.49,17.5,17.46,17.49,104600.0,11.1805,11.1869,11.1614,11.1805,104600.0
2012-07-27 10:25:00,17.49,17.54,17.49,17.52,71400.0,11.1805,11.2125,11.1805,11.1997,71400.0
2012-07-27 10:30:00,17.51,17.59,17.51,17.51,95300.0,11.1933,11.2445,11.1933,11.1933,95300.0
2012-07-27 10:35:00,17.51,17.52,17.47,17.51,155200.0,11.1933,11.1997,11.1677,11.1933,155200.0
2012-07-27 10:40:00,17.51,17.53,17.5,17.53,50800.0,11.1933,11.2061,11.1869,11.2061,50800.0
2012-07-27 10:45:00,17.53,17.57,17.53,17.56,33300.0,11.2061,11.2317,11.2061,11.2253,33300.0
2012-07-27 10:50:00,17.56,17.58,17.55,17.57,31700.0,11.2253,11.2381,11.2189,11.2317,31700.0
2012-07-27 10:55:00,17.57,17.66,17.57,17.65,43300.0,11.2317,11.2892,11.2317,11.2828,43300.0
2012-07-27 11:00:00,17.64,17.67,17.63,17.66,46900.0,11.2764,11.2956,11.27,11.2892,46900.0
2012-07-27 11:05:00,17.65,17.69,17.65,17.69,180800.0,11.2828,11.3084,11.2828,11.3084,180800.0
2012-07-27 11:10:00,17.69,17.7,17.68,17.69,61700.0,11.3084,11.3148,11.302,11.3084,61700.0
2012-07-27 11:15:00,17.69,17.7,17.68,17.69,62400.0,11.3084,11.3148,11.302,11.3084,62400.0
2012-07-27 11:20:00,17.69,17.69,17.66,17.67,31300.0,11.3084,11.3084,11.2892,11.2956,31300.0
2012-07-27 11:25:00,17.68,17.68,17.64,17.64,16300.0,11.302,11.302,11.2764,11.2764,16300.0
2012-07-27 11:30:00,17.64,17.68,17.63,17.65,56000.0,11.2764,11.302,11.27,11.2828,56000.0
2012-07-27 11:35:00,17.66,17.67,17.63,17.64,150500.0,11.2892,11.2956,11.27,11.2764,150500.0
2012-07-27 11:40:00,17.65,17.67,17.64,17.66,104800.0,11.2828,11.2956,11.2764,11.2892,104800.0
2012-07-27 11:45:00,17.66,17.67,17.64,17.66,61800.0,11.2892,11.2956,11.2764,11.2892,61800.0
2012-07-27 11:50:00,17.67,17.7,17.66,17.69,79700.0,11.2956,11.3148,11.2892,11.3084,79700.0
2012-07-27 11:55:00,17.7,17.7,17.69,17.69,70700.0,11.3148,11.3148,11.3084,11.3084,70700.0
2012-07-27 12:00:00,17.69,17.69,17.66,17.66,76400.0,11.3084,11.3084,11.2892,11.2892,76400.0
2012-07-27 12:05:00,17.67,17.69,17.66,17.69,75600.0,11.2956,11.3084,11.2892,11.3084,75600.0
2012-07-27 12:10:00,17.69,17.72,17.68,17.7,68800.0,11.3084,11.3276,11.302,11.3148,68800.0
2012-07-27 12:15:00,17.71,17.71,17.68,17.69,113600.0,11.3212,11.3212,11.302,11.3084,113600.0
2012-07-27 12:20:00,17.68,17.73,17.68,17.72,94700.0,11.302,11.334,11.302,11.3276,94700.0
2012-07-27 12:25:00,17.72,17.75,17.71,17.73,97500.0,11.3276,11.3467,11.3212,11.334,97500.0
2012-07-27 12:30:00,17.73,17.77,17.73,17.74,66500.0,11.334,11.3595,11.334,11.3403,66500.0
2012-07-27 12:35:00,17.74,17.75,17.71,17.72,58900.0,11.3403,11.3467,11.3212,11.3276,58900.0
2012-07-27 12:40:00,17.71,17.74,17.71,17.74,29800.0,11.3212,11.3403,11.3212,11.3403,29800.0
2012-07-27 12:45:00,17.74,17.76,17.73,17.75,29600.0,11.3403,11.3531,11.334,11.3467,29600.0
2012-07-27 12:50:00,17.75,17.76,17.73,17.75,66000.0,11.3467,11.3531,11.334,11.3467,66000.0
2012-07-27 12:55:00,17.75,17.76,17.72,17.73,117800.0,11.3467,11.3531,11.3276,11.334,117800.0
2012-07-27 13:00:00,17.72,17.74,17.71,17.74,27800.0,11.3276,11.3403,11.3212,11.3403,27800.0
2012-07-27 13:05:00,17.74,17.76,17.73,17.76,126700.0,11.3403,11.3531,11.334,11.3531,126700.0
2012-07-27 13:10:00,17.76,17.77,17.75,17.77,25000.0,11.3531,11.3595,11.3467,11.3595,25000.0
2012-07-27 13:15:00,17.77,17.78,17.75,17.76,100700.0,11.3595,11.3659,11.3467,11.3531,100700.0
2012-07-27 13:20:00,17.75,17.78,17.75,17.78,51800.0,11.3467,11.3659,11.3467,11.3659,51800.0
2012-07-27 13:25:00,17.78,17.84,17.77,17.83,111000.0,11.3659,11.4043,11.3595,11.3979,111000.0
2012-07-27 13:30:00,17.83,17.89,17.82,17.84,56900.0,11.3979,11.4362,11.3915,11.4043,56900.0
2012-07-27 13:35:00,17.85,17.88,17.8,17.82,252100.0,11.4107,11.4298,11.3787,11.3915,252100.0
2012-07-27 13:40:00,17.82,17.82,17.7,17.72,122400.0,11.3915,11.3915,11.3148,11.3276,122400.0
2012-07-27 13:45:00,17.72,17.73,17.65,17.65,119000.0,11.3276,11.334,11.2828,11.2828,119000.0
2012-07-27 13:50:00,17.66,17.67,17.63,17.67,84800.0,11.2892,11.2956,11.27,11.2956,84800.0
2012-07-27 13:55:00,17.67,17.69,17.63,17.66,81100.0,11.2956,11.3084,11.27,11.2892,81100.0
2012-07-27 14:00:00,17.66,17.68,17.62,17.68,124900.0,11.2892,11.302,11.2636,11.302,124900.0
2012-07-27 14:05:00,17.68,17.74,17.68,17.71,63400.0,11.302,11.3403,11.302,11.3212,63400.0
2012-07-27 14:10:00,17.71,17.75,17.71,17.73,114000.0,11.3212,11.3467,11.3212,11.334,114000.0
2012-07-27 14:15:00,17.73,17.77,17.73,17.76,36800.0,11.334,11.3595,11.334,11.3531,36800.0
2012-07-27 14:20:00,17.76,17.78,17.74,17.75,48100.0,11.3531,11.3659,11.3403,11.3467,48100.0
2012-07-27 14:25:00,17.75,17.78,17.75,17.78,40200.0,11.3467,11.3659,11.3467,11.3659,40200.0
2012-07-27 14:30:00,17.77,17.81,17.74,17.8,64300.0,11.3595,11.3851,11.3403,11.3787,64300.0
2012-07-27 14:35:00,17.79,17.82,17.79,17.8,43800.0,11.3723,11.3915,11.3723,11.3787,43800.0
2012-07-27 14:40:00,17.81,17.83,17.8,17.82,54300.0,11.3851,11.3979,11.3787,11.3915,54300.0
2012-07-27 14:45:00,17.82,17.82,17.8,17.82,35000.0,11.3915,11.3915,11.3787,11.3915,35000.0
2012-07-27 14:50:00,17.82,17.83,17.8,17.8,54900.0,11.3915,11.3979,11.3787,11.3787,54900.0
2012-07-27 14:55:00,17.81,17.83,17.79,17.8,65700.0,11.3851,11.3979,11.3723,11.3787,65700.0
2012-07-27 15:00:00,17.8,17.83,17.79,17.82,71100.0,11.3787,11.3979,11.3723,11.3915,71100.0
2012-07-27 15:05:00,17.82,17.83,17.81,17.82,58500.0,11.3915,11.3979,11.3851,11.3915,58500.0
2012-07-27 15:10:00,17.82,17.85,17.82,17.82,69600.0,11.3915,11.4107,11.3915,11.3915,69600.0
2012-07-27 15:15:00,17.82,17.84,17.82,17.82,68400.0,11.3915,11.4043,11.3915,11.3915,68400.0
2012-07-27 15:20:00,17.83,17.83,17.79,17.8,172000.0,11.3979,11.3979,11.3723,11.3787,172000.0
2012-07-27 15:25:00,17.8,17.86,17.8,17.86,88800.0,11.3787,11.4171,11.3787,11.4171,88800.0
2012-07-27 15:30:00,17.85,17.86,17.82,17.82,160100.0,11.4107,11.4171,11.3915,11.3915,160100.0
2012-07-27 15:35:00,17.82,17.84,17.78,17.8,199800.0,11.3915,11.4043,11.3659,11.3787,199800.0
2012-07-27 15:40:00,17.8,17.83,17.79,17.81,134100.0,11.3787,11.3979,11.3723,11.3851,134100.0
2012-07-27 15:45:00,17.82,17.87,17.82,17.85,180700.0,11.3915,11.4234,11.3915,11.4107,180700.0
2012-07-27 15:50:00,17.85,17.86,17.75,17.79,307000.0,11.4107,11.4171,11.3467,11.3723,307000.0
2012-07-27 15:55:00,17.78,17.8,17.73,17.77,354900.0,11.3659,11.3787,11.334,11.3595,354900.0
2012-07-30 09:30:00,18.8,18.8,18.09,18.19,577300.0,12.018,12.018,11.5641,11.628,577300.0
2012-07-30 09:35:00,18.19,18.25,18.18,18.24,167500.0,11.628,11.6664,11.6216,11.66,167500.0
2012-07-30 09:40:00,18.23,18.24,17.97,18.01,289000.0,11.6536,11.66,11.4874,11.5129,289000.0
2012-07-30 09:45:00,18.01,18.04,17.91,17.99,340800.0,11.5129,11.5321,11.449,11.5002,340800.0
2012-07-30 09:50:00,17.99,18.1,17.94,18.01,238800.0,11.5002,11.5705,11.4682,11.5129,238800.0
2012-07-30 09:55:00,18.0,18.19,17.93,18.19,301500.0,11.5065,11.628,11.4618,11.628,301500.0
2012-07-30 10:00:00,18.19,18.19,18.06,18.07,146000.0,11.628,11.628,11.5449,11.5513,146000.0
2012-07-30 10:05:00,18.06,18.11,17.91,17.93,200100.0,11.5449,11.5769,11.449,11.4618,200100.0
2012-07-30 10:10:00,17.93,17.98,17.9,17.91,106800.0,11.4618,11.4938,11.4426,11.449,106800.0
2012-07-30 10:15:00,17.91,18.01,17.89,17.95,194000.0,11.449,11.5129,11.4362,11.4746,194000.0
2012-07-30 10:20:00,17.95,18.02,17.93,18.0,74800.0,11.4746,11.5193,11.4618,11.5065,74800.0
2012-07-30 10:25:00,18.01,18.05,17.86,17.86,123000.0,11.5129,11.5385,11.4171,11.4171,123000.0
2012-07-30 10:30:00,17.87,17.92,17.86,17.9,68400.0,11.4234,11.4554,11.4171,11.4426,68400.0
2012-07-30 10:35:00,17.89,17.97,17.89,17.93,101100.0,11.4362,11.4874,11.4362,11.4618,101100.0
2012-07-30 10:40:00,17.93,17.93,17.86,17.89,105800.0,11.4618,11.4618,11.4171,11.4362,105800.0
2012-07-30 10:45:00,17.89,17.94,17.86,17.94,126000.0,11.4362,11.4682,11.4171,11.4682,126000.0
2012-07-30 10:50:00,17.93,17.95,17.89,17.89,44600.0,11.4618,11.4746,11.4362,11.4362,44600.0
2012-07-30 10:55:00,17.89,17.9,17.81,17.88,126300.0,11.4362,11.4426,11.3851,11.4298,126300.0
2012-07-30 11:00:00,17.89,17.96,17.88,17.95,99300.0,11.4362,11.481,11.4298,11.4746,99300.0
2012-07-30 11:05:00,17.95,18.0,17.95,17.96,102000.0,11.4746,11.5065,11.4746,11.481,102000.0
2012-07-30 11:10:00,17.96,18.0,17.9,17.9,62900.0,11.481,11.5065,11.4426,11.4426,62900.0
2012-07-30 11:15:00,17.9,17.9,17.79,17.8,102400.0,11.4426,11.4426,11.3723,11.3787,102400.0
2012-07-30 11:20:00,17.8,17.83,17.77,17.83,84200.0,11.3787,11.3979,11.3595,11.3979,84200.0
2012-07-30 11:25:00,17.83,17.84,17.8,17.8,38200.0,11.3979,11.4043,11.3787,11.3787,38200.0
2012-07-30 11:30:00,17.8,17.85,17.8,17.8,76600.0,11.3787,11.4107,11.3787,11.3787,76600.0
2012-07-30 11:35:00,17.8,17.81,17.79,17.8,33000.0,11.3787,11.3851,11.3723,11.3787,33000.0
2012-07-30 11:40:00,17.8,17.8,17.78,17.8,58300.0,11.3787,11.3787,11.3659,11.3787,58300.0
2012-07-30 11:45:00,17.8,17.81,17.78,17.8,61000.0,11.3787,11.3851,11.3659,11.3787,61000.0
2012-07-30 11:50:00,17.8,17.81,17.78,17.78,34300.0,11.3787,11.3851,11.3659,11.3659,34300.0
2012-07-30 11:55:00,17.78,17.84,17.77,17.83,51200.0,11.3659,11.4043,11.3595,11.3979,51200.0
2012-07-30 12:00:00,17.83,17.88,17.83,17.85,53600.0,11.3979,11.4298,11.3979,11.4107,53600.0
2012-07-30 12:05:00,17.85,17.88,17.84,17.88,70000.0,11.4107,11.4298,11.4043,11.4298,70000.0
2012-07-30 12:10:00,17.88,17.88,17.85,17.87,48100.0,11.4298,11.4298,11.4107,11.4234,48100.0
2012-07-30 12:15:00,17.86,17.88,17.83,17.86,48200.0,11.4171,11.4298,11.3979,11.4171,48200.0
2012-07-30 12:20:00,17.86,17.87,17.83,17.86,43100.0,11.4171,11.4234,11.3979,11.4171,43100.0
2012-07-30 12:25:00,17.86,17.91,17.83,17.91,181500.0,11.4171,11.449,11.3979,11.449,181500.0
2012-07-30 12:30:00,17.9,17.91,17.86,17.88,94400.0,11.4426,11.449,11.4171,11.4298,94400.0
2012-07-30 12:35:00,17.88,17.9,17.86,17.87,65500.0,11.4298,11.4426,11.4171,11.4234,65500.0
2012-07-30 12:40:00,17.88,17.94,17.87,17.93,63600.0,11.4298,11.4682,11.4234,11.4618,63600.0
2012-07-30 12:45:00,17.93,17.95,17.9,17.93,46900.0,11.4618,11.4746,11.4426,11.4618,46900.0
2012-07-30 12:50:00,17.93,17.97,17.93,17.94,65900.0,11.4618,11.4874,11.4618,11.4682,65900.0
2012-07-30 12:55:00,17.94,17.94,17.9,17.92,64800.0,11.4682,11.4682,11.4426,11.4554,64800.0
2012-07-30 13:00:00,17.91,17.96,17.91,17.96,54700.0,11.449,11.481,11.449,11.481,54700.0
2012-07-30 13:05:00,17.95,18.05,17.95,18.04,74500.0,11.4746,11.5385,11.4746,11.5321,74500.0
2012-07-30 13:10:00,18.04,18.07,18.04,18.04,37900.0,11.5321,11.5513,11.5321,11.5321,37900.0
2012-07-30 13:15:00,18.05,18.07,18.02,18.04,60400.0,11.5385,11.5513,11.5193,11.5321,60400.0
2012-07-30 13:20:00,18.04,18.09,18.04,18.07,53600.0,11.5321,11.5641,11.5321,11.5513,53600.0
2012-07-30 13:25:00,18.08,18.08,18.03,18.03,19700.0,11.5577,11.5577,11.5257,11.5257,19700.0
2012-07-30 13:30:00,18.04,18.11,18.04,18.11,56000.0,11.5321,11.5769,11.5321,11.5769,56000.0
2012-07-30 13:35:00,18.1,18.1,18.06,18.06,53200.0,11.5705,11.5705,11.5449,11.5449,53200.0
2012-07-30 13:40:00,18.06,18.09,18.05,18.07,59900.0,11.5449,11.5641,11.5385,11.5513,59900.0
2012-07-30 13:45:00,18.06,18.07,18.04,18.04,34300.0,11.5449,11.5513,11.5321,11.5321,34300.0
2012-07-30 13:50:00,18.05,18.05,17.97,17.97,95500.0,11.5385,11.5385,11.4874,11.4874,95500.0
2012-07-30 13:55:00,17.97,17.98,17.94,17.94,34100.0,11.4874,11.4938,11.4682,11.4682,34100.0
2012-07-30 14:00:00,17.95,17.99,17.93,17.97,49800.0,11.4746,11.5002,11.4618,11.4874,49800.0
2012-07-30 14:05:00,17.96,17.98,17.96,17.98,24700.0,11.481,11.4938,11.481,11.4938,24700.0
2012-07-30 14:10:00,17.98,18.03,17.97,18.0,85900.0,11.4938,11.5257,11.4874,11.5065,85900.0
2012-07-30 14:15:00,18.0,18.02,18.0,18.02,21200.0,11.5065,11.5193,11.5065,11.5193,21200.0
2012-07-30 14:20:00,18.02,18.05,17.96,17.97,53300.0,11.5193,11.5385,11.481,11.4874,53300.0
2012-07-30 14:25:00,17.98,18.0,17.96,18.0,44100.0,11.4938,11.5065,11.481,11.5065,44100.0
2012-07-30 14:30:00,18.0,18.0,17.98,17.99,26300.0,11.5065,11.5065,11.4938,11.5002,26300.0
2012-07-30 14:35:00,17.98,18.0,17.98,17.99,29700.0,11.4938,11.5065,11.4938,11.5002,29700.0
2012-07-30 14:40:00,17.99,18.03,17.99,18.01,29900.0,11.5002,11.5257,11.5002,11.5129,29900.0
2012-07-30 14:45:00,18.0,18.02,18.0,18.02,19000.0,11.5065,11.5193,11.5065,11.5193,19000.0
2012-07-30 14:50:00,18.02,18.02,18.0,18.01,44300.0,11.5193,11.5193,11.5065,11.5129,44300.0
2012-07-30 14:55:00,18.01,18.05,18.01,18.03,33700.0,11.5129,11.5385,11.5129,11.5257,33700.0
2012-07-30 15:00:00,18.03,18.04,18.01,18.03,53400.0,11.5257,11.5321,11.5129,11.5257,53400.0
2012-07-30 15:05:00,18.04,18.05,17.99,17.99,86000.0,11.5321,11.5385,11.5002,11.5002,86000.0
2012-07-30 15:10:00,17.98,18.0,17.98,17.98,39100.0,11.4938,11.5065,11.4938,11.4938,39100.0
2012-07-30 15:15:00,17.98,18.05,17.98,18.05,56700.0,11.4938,11.5385,11.4938,11.5385,56700.0
2012-07-30 15:20:00,18.05,18.08,18.03,18.07,63300.0,11.5385,11.5577,11.5257,11.5513,63300.0
2012-07-30 15:25:00,18.08,18.11,18.07,18.11,96500.0,11.5577,11.5769,11.5513,11.5769,96500.0
2012-07-30 15:30:00,18.11,18.14,18.07,18.09,132500.0,11.5769,11.596,11.5513,11.5641,132500.0
2012-07-30 15:35:00,18.1,18.11,18.04,18.06,147700.0,11.5705,11.5769,11.5321,11.5449,147700.0
2012-07-30 15:40:00,18.05,18.08,18.04,18.05,92400.0,11.5385,11.5577,11.5321,11.5385,92400.0
2012-07-30 15:45:00,18.05,18.07,18.03,18.07,125200.0,11.5385,11.5513,11.5257,11.5513,125200.0
2012-07-30 15:50:00,18.07,18.09,18.05,18.08,171500.0,11.5513,11.5641,11.5385,11.5577,171500.0
2012-07-30 15:55:00,18.07,18.08,18.05,18.07,241800.0,11.5513,11.5577,11.5385,11.5513,241800.0
2012-07-31 09:30:00,17.92,17.96,17.84,17.92,104700.0,11.4554,11.481,11.4043,11.4554,104700.0
2012-07-31 09:35:00,17.92,17.97,17.89,17.95,43600.0,11.4554,11.4874,11.4362,11.4746,43600.0
2012-07-31 09:40:00,17.95,18.01,17.94,17.98,54100.0,11.4746,11.5129,11.4682,11.4938,54100.0
2012-07-31 09:45:00,17.98,17.98,17.91,17.96,35100.0,11.4938,11.4938,11.449,11.481,35100.0
2012-07-31 09:50:00,17.97,18.01,17.94,17.96,109600.0,11.4874,11.5129,11.4682,11.481,109600.0
2012-07-31 09:55:00,17.97,18.07,17.95,18.07,605500.0,11.4874,11.5513,11.4746,11.5513,605500.0
2012-07-31 10:00:00,18.07,18.17,18.07,18.17,175300.0,11.5513,11.6152,11.5513,11.6152,175300.0
2012-07-31 10:05:00,18.18,18.19,18.05,18.08,100100.0,11.6216,11.628,11.5385,11.5577,100100.0
2012-07-31 10:10:00,18.07,18.11,18.05,18.07,130100.0,11.5513,11.5769,11.5385,11.5513,130100.0
2012-07-31 10:15:00,18.08,18.13,18.07,18.09,56900.0,11.5577,11.5897,11.5513,11.5641,56900.0
2012-07-31 10:20:00,18.09,18.23,18.08,18.23,63200.0,11.5641,11.6536,11.5577,11.6536,63200.0
2012-07-31 10:25:00,18.23,18.24,18.14,18.16,99900.0,11.6536,11.66,11.596,11.6088,99900.0
2012-07-31 10:30:00,18.15,18.19,18.11,18.12,55600.0,11.6024,11.628,11.5769,11.5833,55600.0
2012-07-31 10:35:00,18.11,18.15,18.11,18.15,21300.0,11.5769,11.6024,11.5769,11.6024,21300.0
2012-07-31 10:40:00,18.15,18.2,18.14,18.2,27200.0,11.6024,11.6344,11.596,11.6344,27200.0
2012-07-31 10:45:00,18.2,18.25,18.2,18.23,37300.0,11.6344,11.6664,11.6344,11.6536,37300.0
2012-07-31 10:50:00,18.22,18.25,18.21,18.22,61000.0,11.6472,11.6664,11.6408,11.6472,61000.0
2012-07-31 10:55:00,18.22,18.25,18.21,18.23,37100.0,11.6472,11.6664,11.6408,11.6536,37100.0
2012-07-31 11:00:00,18.23,18.25,18.22,18.23,64400.0,11.6536,11.6664,11.6472,11.6536,64400.0
2012-07-31 11:05:00,18.22,18.25,18.18,18.24,99500.0,11.6472,11.6664,11.6216,11.66,99500.0
2012-07-31 11:10:00,18.25,18.32,18.25,18.31,99400.0,11.6664,11.7111,11.6664,11.7047,99400.0
2012-07-31 11:15:00,18.3,18.31,18.28,18.3,36500.0,11.6983,11.7047,11.6855,11.6983,36500.0
2012-07-31 11:20:00,18.29,18.31,18.29,18.3,32000.0,11.6919,11.7047,11.6919,11.6983,32000.0
2012-07-31 11:25:00,18.3,18.32,18.29,18.31,60400.0,11.6983,11.7111,11.6919,11.7047,60400.0
2012-07-31 11:30:00,18.31,18.32,18.19,18.21,81400.0,11.7047,11.7111,11.628,11.6408,81400.0
2012-07-31 11:35:00,18.21,18.24,18.2,18.22,38400.0,11.6408,11.66,11.6344,11.6472,38400.0
2012-07-31 11:40:00,18.23,18.25,18.21,18.23,20500.0,11.6536,11.6664,11.6408,11.6536,20500.0
2012-07-31 11:45:00,18.23,18.23,18.16,18.17,42800.0,11.6536,11.6536,11.6088,11.6152,42800.0
2012-07-31 11:50:00,18.16,18.19,18.16,18.19,93300.0,11.6088,11.628,11.6088,11.628,93300.0
2012-07-31 11:55:00,18.19,18.22,18.19,18.21,50600.0,11.628,11.6472,11.628,11.6408,50600.0
2012-07-31 12:00:00,18.21,18.22,18.16,18.16,73600.0,11.6408,11.6472,11.6088,11.6088,73600.0
2012-07-31 12:05:00,18.16,18.18,18.14,18.15,27500.0,11.6088,11.6216,11.596,11.6024,27500.0
2012-07-31 12:10:00,18.14,18.15,18.09,18.11,40100.0,11.596,11.6024,11.5641,11.5769,40100.0
2012-07-31 12:15:00,18.11,18.11,18.1,18.11,4600.0,11.5769,11.5769,11.5705,11.5769,4600.0
2012-07-31 12:20:00,18.11,18.17,18.11,18.17,52000.0,11.5769,11.6152,11.5769,11.6152,52000.0
2012-07-31 12:25:00,18.17,18.17,18.14,18.16,36200.0,11.6152,11.6152,11.596,11.6088,36200.0
2012-07-31 12:30:00,18.16,18.17,18.14,18.17,32600.0,11.6088,11.6152,11.596,11.6152,32600.0
2012-07-31 12:35:00,18.16,18.19,18.15,18.17,138200.0,11.6088,11.628,11.6024,11.6152,138200.0
2012-07-31 12:40:00,18.16,18.21,18.16,18.2,87700.0,11.6088,11.6408,11.6088,11.6344,87700.0
2012-07-31 12:45:00,18.19,18.2,18.17,18.19,188700.0,11.628,11.6344,11.6152,11.628,188700.0
2012-07-31 12:50:00,18.19,18.21,18.18,18.19,34800.0,11.628,11.6408,11.6216,11.628,34800.0
2012-07-31 12:55:00,18.2,18.22,18.18,18.19,66800.0,11.6344,11.6472,11.6216,11.628,66800.0
2012-07-31 13:00:00,18.19,18.21,18.17,18.19,20800.0,11.628,11.6408,11.6152,11.628,20800.0
2012-07-31 13:05:00,18.18,18.21,18.18,18.19,44600.0,11.6216,11.6408,11.6216,11.628,44600.0
2012-07-31 13:10:00,18.19,18.19,18.14,18.16,30800.0,11.628,11.628,11.596,11.6088,30800.0
2012-07-31 13:15:00,18.16,18.16,18.15,18.16,9600.0,11.6088,11.6088,11.6024,11.6088,9600.0
2012-07-31 13:20:00,18.16,18.19,18.15,18.19,48100.0,11.6088,11.628,11.6024,11.628,48100.0
2012-07-31 13:25:00,18.19,18.24,18.18,18.21,48000.0,11.628,11.66,11.6216,11.6408,48000.0
2012-07-31 13:30:00,18.22,18.22,18.19,18.19,34300.0,11.6472,11.6472,11.628,11.628,34300.0
2012-07-31 13:35:00,18.2,18.2,18.18,18.18,36100.0,11.6344,11.6344,11.6216,11.6216,36100.0
2012-07-31 13:40:00,18.18,18.19,18.17,18.18,20600.0,11.6216,11.628,11.6152,11.6216,20600.0
2012-07-31 13:45:00,18.18,18.18,18.13,18.13,105100.0,11.6216,11.6216,11.5897,11.5897,105100.0
2012-07-31 13:50:00,18.14,18.15,18.14,18.14,43200.0,11.596,11.6024,11.596,11.596,43200.0
2012-07-31 13:55:00,18.15,18.15,18.13,18.14,75100.0,11.6024,11.6024,11.5897,11.596,75100.0
2012-07-31 14:00:00,18.14,18.15,18.13,18.14,34600.0,11.596,11.6024,11.5897,11.596,34600.0
2012-07-31 14:05:00,18.15,18.15,18.14,18.15,57800.0,11.6024,11.6024,11.596,11.6024,57800.0
2012-07-31 14:10:00,18.15,18.15,18.13,18.15,54000.0,11.6024,11.6024,11.5897,11.6024,54000.0
2012-07-31 14:15:00,18.15,18.15,18.13,18.14,29300.0,11.6024,11.6024,11.5897,11.596,29300.0
2012-07-31 14:20:00,18.13,18.14,18.13,18.14,54100.0,11.5897,11.596,11.5897,11.596,54100.0
2012-07-31 14:25:00,18.14,18.15,18.14,18.14,63300.0,11.596,11.6024,11.596,11.596,63300.0
2012-07-31 14:30:00,18.14,18.15,18.07,18.07,109800.0,11.596,11.6024,11.5513,11.5513,109800.0
2012-07-31 14:35:00,18.07,18.07,18.0,18.0,143800.0,11.5513,11.5513,11.5065,11.5065,143800.0
2012-07-31 14:40:00,18.0,18.01,18.0,18.0,38300.0,11.5065,11.5129,11.5065,11.5065,38300.0
2012-07-31 14:45:00,18.01,18.03,18.0,18.0,88600.0,11.5129,11.5257,11.5065,11.5065,88600.0
2012-07-31 14:50:00,18.0,18.02,18.0,18.01,43500.0,11.5065,11.5193,11.5065,11.5129,43500.0
2012-07-31 14:55:00,18.02,18.02,17.95,17.96,67700.0,11.5193,11.5193,11.4746,11.481,67700.0
2012-07-31 15:00:00,17.96,17.98,17.95,17.98,53700.0,11.481,11.4938,11.4746,11.4938,53700.0
2012-07-31 15:05:00,17.98,18.0,17.98,17.99,25700.0,11.4938,11.5065,11.4938,11.5002,25700.0
2012-07-31 15:10:00,18.0,18.01,18.0,18.01,51300.0,11.5065,11.5129,11.5065,11.5129,51300.0
2012-07-31 15:15:00,18.01,18.04,18.0,18.04,50000.0,11.5129,11.5321,11.5065,11.5321,50000.0
2012-07-31 15:20:00,18.03,18.05,18.01,18.02,87000.0,11.5257,11.5385,11.5129,11.5193,87000.0
2012-07-31 15:25:00,18.03,18.07,18.02,18.07,46800.0,11.5257,11.5513,11.5193,11.5513,46800.0
2012-07-31 15:30:00,18.06,18.08,18.06,18.07,58000.0,11.5449,11.5577,11.5449,11.5513,58000.0
2012-07-31 15:35:00,18.07,18.08,18.06,18.07,120600.0,11.5513,11.5577,11.5449,11.5513,120600.0
2012-07-31 15:40:00,18.07,18.09,18.06,18.09,153900.0,11.5513,11.5641,11.5449,11.5641,153900.0
2012-07-31 15:45:00,18.09,18.13,18.08,18.09,247400.0,11.5641,11.5897,11.5577,11.5641,247400.0
2012-07-31 15:50:00,18.09,18.11,18.07,18.11,221500.0,11.5641,11.5769,11.5513,11.5769,221500.0
2012-07-31 15:55:00,18.11,18.14,18.06,18.06,404900.0,11.5769,11.596,11.5449,11.5449,404900.0
2012-08-01 09:30:00,18.17,18.37,18.1,18.18,1115500.0,11.6152,11.7431,11.5705,11.6216,1115500.0
2012-08-01 09:35:00,18.16,18.25,18.0,18.15,1115000.0,11.6088,11.6664,11.5065,11.6024,1115000.0
2012-08-01 09:40:00,18.15,18.19,17.97,18.06,888300.0,11.6024,11.628,11.4874,11.5449,888300.0
2012-08-01 09:45:00,18.05,18.54,18.03,18.45,1180700.0,11.5385,11.8517,11.5257,11.7942,1180700.0
2012-08-01 09:50:00,18.47,18.5,18.17,18.27,998700.0,11.807,11.8262,11.6152,11.6791,998700.0
2012-08-01 09:55:00,18.26,18.69,18.25,18.41,1171000.0,11.6728,11.9476,11.6664,11.7686,1171000.0
2012-08-01 10:00:00,18.41,18.41,18.07,18.17,163000.0,11.7686,11.7686,11.5513,11.6152,163000.0
2012-08-01 10:05:00,18.17,18.2,18.08,18.08,64800.0,11.6152,11.6344,11.5577,11.5577,64800.0
2012-08-01 10:10:00,18.09,18.09,18.0,18.04,83900.0,11.5641,11.5641,11.5065,11.5321,83900.0
2012-08-01 10:15:00,18.04,18.05,18.0,18.02,57500.0,11.5321,11.5385,11.5065,11.5193,57500.0
2012-08-01 10:20:00,18.02,18.06,18.0,18.02,77700.0,11.5193,11.5449,11.5065,11.5193,77700.0
2012-08-01 10:25:00,18.02,18.05,18.01,18.04,25400.0,11.5193,11.5385,11.5129,11.5321,25400.0
2012-08-01 10:30:00,18.05,18.07,18.02,18.04,35300.0,11.5385,11.5513,11.5193,11.5321,35300.0
2012-08-01 10:35:00,18.04,18.12,18.04,18.09,108000.0,11.5321,11.5833,11.5321,11.5641,108000.0
2012-08-01 10:40:00,18.09,18.11,18.06,18.06,57100.0,11.5641,11.5769,11.5449,11.5449,57100.0
2012-08-01 10:45:00,18.06,18.1,18.02,18.06,57200.0,11.5449,11.5705,11.5193,11.5449,57200.0
2012-08-01 10:50:00,18.07,18.09,18.05,18.07,21700.0,11.5513,11.5641,11.5385,11.5513,21700.0
2012-08-01 10:55:00,18.08,18.13,18.06,18.09,39500.0,11.5577,11.5897,11.5449,11.5641,39500.0
2012-08-01 11:00:00,18.1,18.11,18.05,18.05,26100.0,11.5705,11.5769,11.5385,11.5385,26100.0
2012-08-01 11:05:00,18.05,18.08,18.03,18.06,34100.0,11.5385,11.5577,11.5257,11.5449,34100.0
2012-08-01 11:10:00,18.07,18.07,18.0,18.0,34200.0,11.5513,11.5513,11.5065,11.5065,34200.0
2012-08-01 11:15:00,18.01,18.01,17.92,17.93,77100.0,11.5129,11.5129,11.4554,11.4618,77100.0
2012-08-01 11:20:00,17.93,17.96,17.9,17.94,44200.0,11.4618,11.481,11.4426,11.4682,44200.0
2012-08-01 11:25:00,17.94,17.96,17.93,17.93,16300.0,11.4682,11.481,11.4618,11.4618,16300.0
2012-08-01 11:30:00,17.93,17.94,17.88,17.9,61500.0,11.4618,11.4682,11.4298,11.4426,61500.0
2012-08-01 11:35:00,17.9,17.94,17.89,17.89,27100.0,11.4426,11.4682,11.4362,11.4362,27100.0
2012-08-01 11:40:00,17.89,17.9,17.85,17.86,35700.0,11.4362,11.4426,11.4107,11.4171,35700.0
2012-08-01 11:45:00,17.86,17.89,17.84,17.87,31800.0,11.4171,11.4362,11.4043,11.4234,31800.0
2012-08-01 11:50:00,17.88,17.92,17.87,17.91,39600.0,11.4298,11.4554,11.4234,11.449,39600.0
2012-08-01 11:55:00,17.9,17.92,17.89,17.92,33800.0,11.4426,11.4554,11.4362,11.4554,33800.0
2012-08-01 12:00:00,17.92,17.98,17.9,17.95,42700.0,11.4554,11.4938,11.4426,11.4746,42700.0
2012-08-01 12:05:00,17.94,17.97,17.93,17.94,32000.0,11.4682,11.4874,11.4618,11.4682,32000.0
2012-08-01 12:10:00,17.93,17.99,17.93,17.97,98800.0,11.4618,11.5002,11.4618,11.4874,98800.0
2012-08-01 12:15:00,17.97,17.99,17.96,17.98,48100.0,11.4874,11.5002,11.481,11.4938,48100.0
2012-08-01 12:20:00,17.97,18.03,17.97,18.03,52400.0,11.4874,11.5257,11.4874,11.5257,52400.0
2012-08-01 12:25:00,18.03,18.22,18.03,18.13,296900.0,11.5257,11.6472,11.5257,11.5897,296900.0
2012-08-01 12:30:00,18.13,18.15,18.1,18.12,83100.0,11.5897,11.6024,11.5705,11.5833,83100.0
2012-08-01 12:35:00,18.11,18.14,18.1,18.12,31300.0,11.5769,11.596,11.5705,11.5833,31300.0
2012-08-01 12:40:00,18.11,18.18,18.11,18.17,42000.0,11.5769,11.6216,11.5769,11.6152,42000.0
2012-08-01 12:45:00,18.17,18.19,18.16,18.16,32800.0,11.6152,11.628,11.6088,11.6088,32800.0
2012-08-01 12:50:00,18.17,18.2,18.16,18.2,31400.0,11.6152,11.6344,11.6088,11.6344,31400.0
2012-08-01 12:55:00,18.2,18.34,18.19,18.31,167000.0,11.6344,11.7239,11.628,11.7047,167000.0
2012-08-01 13:00:00,18.31,18.35,18.26,18.29,183800.0,11.7047,11.7303,11.6728,11.6919,183800.0
2012-08-01 13:05:00,18.29,18.3,18.27,18.29,66400.0,11.6919,11.6983,11.6791,11.6919,66400.0
2012-08-01 13:10:00,18.28,18.3,18.28,18.29,17400.0,11.6855,11.6983,11.6855,11.6919,17400.0
2012-08-01 13:15:00,18.28,18.29,18.23,18.24,53700.0,11.6855,11.6919,11.6536,11.66,53700.0
2012-08-01 13:20:00,18.23,18.33,18.23,18.31,64300.0,11.6536,11.7175,11.6536,11.7047,64300.0
2012-08-01 13:25:00,18.32,18.32,18.25,18.25,66300.0,11.7111,11.7111,11.6664,11.6664,66300.0
2012-08-01 13:30:00,18.25,18.26,18.24,18.26,20500.0,11.6664,11.6728,11.66,11.6728,20500.0
2012-08-01 13:35:00,18.26,18.27,18.24,18.26,32300.0,11.6728,11.6791,11.66,11.6728,32300.0
2012-08-01 13:40:00,18.26,18.26,18.24,18.25,34200.0,11.6728,11.6728,11.66,11.6664,34200.0
2012-08-01 13:45:00,18.25,18.26,18.24,18.26,36200.0,11.6664,11.6728,11.66,11.6728,36200.0
2012-08-01 13:50:00,18.26,18.26,18.24,18.25,33100.0,11.6728,11.6728,11.66,11.6664,33100.0
2012-08-01 13:55:00,18.25,18.25,18.24,18.25,23300.0,11.6664,11.6664,11.66,11.6664,23300.0
2012-08-01 14:00:00,18.25,18.25,18.23,18.25,68800.0,11.6664,11.6664,11.6536,11.6664,68800.0
2012-08-01 14:05:00,18.25,18.25,18.23,18.24,42200.0,11.6664,11.6664,11.6536,11.66,42200.0
2012-08-01 14:10:00,18.23,18.24,18.08,18.2,205300.0,11.6536,11.66,11.5577,11.6344,205300.0
2012-08-01 14:15:00,18.2,18.22,18.07,18.1,99700.0,11.6344,11.6472,11.5513,11.5705,99700.0
2012-08-01 14:20:00,18.1,18.19,18.09,18.13,98200.0,11.5705,11.628,11.5641,11.5897,98200.0
2012-08-01 14:25:00,18.13,18.17,18.12,18.16,51100.0,11.5897,11.6152,11.5833,11.6088,51100.0
2012-08-01 14:30:00,18.17,18.17,18.1,18.1,53500.0,11.6152,11.6152,11.5705,11.5705,53500.0
2012-08-01 14:35:00,18.13,18.16,18.11,18.13,43500.0,11.5897,11.6088,11.5769,11.5897,43500.0
2012-08-01 14:40:00,18.14,18.14,18.07,18.07,88300.0,11.596,11.596,11.5513,11.5513,88300.0
2012-08-01 14:45:00,18.08,18.09,18.04,18.06,83000.0,11.5577,11.5641,11.5321,11.5449,83000.0
2012-08-01 14:50:00,18.06,18.09,17.97,17.98,166500.0,11.5449,11.5641,11.4874,11.4938,166500.0
2012-08-01 14:55:00,17.98,18.04,17.97,18.03,141800.0,11.4938,11.5321,11.4874,11.5257,141800.0
2012-08-01 15:00:00,18.02,18.03,17.98,18.0,97300.0,11.5193,11.5257,11.4938,11.5065,97300.0
2012-08-01 15:05:00,18.0,18.11,18.0,18.08,119800.0,11.5065,11.5769,11.5065,11.5577,119800.0
2012-08-01 15:10:00,18.08,18.1,18.03,18.04,67900.0,11.5577,11.5705,11.5257,11.5321,67900.0
2012-08-01 15:15:00,18.04,18.05,18.01,18.04,63700.0,11.5321,11.5385,11.5129,11.5321,63700.0
2012-08-01 15:20:00,18.04,18.04,18.02,18.04,28000.0,11.5321,11.5321,11.5193,11.5321,28000.0
2012-08-01 15:25:00,18.03,18.08,18.03,18.06,81700.0,11.5257,11.5577,11.5257,11.5449,81700.0
2012-08-01 15:30:00,18.06,18.09,18.04,18.05,68600.0,11.5449,11.5641,11.5321,11.5385,68600.0
2012-08-01 15:35:00,18.05,18.06,17.99,18.02,111400.0,11.5385,11.5449,11.5002,11.5193,111400.0
2012-08-01 15:40:00,18.02,18.05,18.0,18.03,114400.0,11.5193,11.5385,11.5065,11.5257,114400.0
2012-08-01 15:45:00,18.03,18.03,17.99,17.99,127800.0,11.5257,11.5257,11.5002,11.5002,127800.0
2012-08-01 15:50:00,18.0,18.07,17.99,18.06,219200.0,11.5065,11.5513,11.5002,11.5449,219200.0
2012-08-01 15:55:00,18.06,18.11,18.05,18.07,437400.0,11.5449,11.5769,11.5385,11.5513,437400.0
2012-08-02 09:30:00,17.85,17.87,17.66,17.77,107900.0,11.4107,11.4234,11.2892,11.3595,107900.0
2012-08-02 09:35:00,17.77,17.77,17.61,17.61,116700.0,11.3595,11.3595,11.2572,11.2572,116700.0
2012-08-02 09:40:00,17.62,17.68,17.44,17.44,97100.0,11.2636,11.302,11.1486,11.1486,97100.0
2012-08-02 09:45:00,17.44,17.55,17.39,17.41,123900.0,11.1486,11.2189,11.1166,11.1294,123900.0
2012-08-02 09:50:00,17.41,17.43,17.24,17.42,293500.0,11.1294,11.1422,11.0207,11.1358,293500.0
2012-08-02 09:55:00,17.41,17.47,17.37,17.44,162500.0,11.1294,11.1677,11.1038,11.1486,162500.0
2012-08-02 10:00:00,17.44,17.54,17.43,17.54,84300.0,11.1486,11.2125,11.1422,11.2125,84300.0
2012-08-02 10:05:00,17.55,17.67,17.53,17.61,163900.0,11.2189,11.2956,11.2061,11.2572,163900.0
2012-08-02 10:10:00,17.6,17.63,17.57,17.61,59800.0,11.2508,11.27,11.2317,11.2572,59800.0
2012-08-02 10:15:00,17.62,17.62,17.57,17.57,46400.0,11.2636,11.2636,11.2317,11.2317,46400.0
2012-08-02 10:20:00,17.58,17.59,17.55,17.56,48400.0,11.2381,11.2445,11.2189,11.2253,48400.0
2012-08-02 10:25:00,17.56,17.63,17.55,17.58,29800.0,11.2253,11.27,11.2189,11.2381,29800.0
2012-08-02 10:30:00,17.57,17.58,17.5,17.5,40600.0,11.2317,11.2381,11.1869,11.1869,40600.0
2012-08-02 10:35:00,17.5,17.53,17.5,17.51,56600.0,11.1869,11.2061,11.1869,11.1933,56600.0
2012-08-02 10:40:00,17.51,17.52,17.49,17.5,35600.0,11.1933,11.1997,11.1805,11.1869,35600.0
2012-08-02 10:45:00,17.5,17.58,17.5,17.55,44400.0,11.1869,11.2381,11.1869,11.2189,44400.0
2012-08-02 10:50:00,17.55,17.58,17.51,17.52,43100.0,11.2189,11.2381,11.1933,11.1997,43100.0
2012-08-02 10:55:00,17.52,17.53,17.43,17.46,89600.0,11.1997,11.2061,11.1422,11.1614,89600.0
2012-08-02 11:00:00,17.47,17.5,17.44,17.44,129500.0,11.1677,11.1869,11.1486,11.1486,129500.0
2012-08-02 11:05:00,17.44,17.47,17.36,17.37,98300.0,11.1486,11.1677,11.0974,11.1038,98300.0
2012-08-02 11:10:00,17.38,17.41,17.35,17.41,76300.0,11.1102,11.1294,11.091,11.1294,76300.0
2012-08-02 11:15:00,17.41,17.41,17.34,17.38,122800.0,11.1294,11.1294,11.0846,11.1102,122800.0
2012-08-02 11:20:00,17.38,17.38,17.35,17.35,92300.0,11.1102,11.1102,11.091,11.091,92300.0
2012-08-02 11:25:00,17.35,17.38,17.34,17.36,82200.0,11.091,11.1102,11.0846,11.0974,82200.0
2012-08-02 11:30:00,17.36,17.36,17.28,17.3,63200.0,11.0974,11.0974,11.0463,11.0591,63200.0
2012-08-02 11:35:00,17.3,17.3,17.23,17.23,53600.0,11.0591,11.0591,11.0143,11.0143,53600.0
2012-08-02 11:40:00,17.23,17.24,17.21,17.23,49000.0,11.0143,11.0207,11.0015,11.0143,49000.0
2012-08-02 11:45:00,17.22,17.28,17.22,17.28,50600.0,11.0079,11.0463,11.0079,11.0463,50600.0
2012-08-02 11:50:00,17.28,17.28,17.25,17.26,84400.0,11.0463,11.0463,11.0271,11.0335,84400.0
2012-08-02 11:55:00,17.27,17.3,17.26,17.29,62800.0,11.0399,11.0591,11.0335,11.0527,62800.0
2012-08-02 12:00:00,17.3,17.31,17.25,17.3,34900.0,11.0591,11.0655,11.0271,11.0591,34900.0
2012-08-02 12:05:00,17.29,17.31,17.26,17.29,32600.0,11.0527,11.0655,11.0335,11.0527,32600.0
2012-08-02 12:10:00,17.29,17.29,17.26,17.27,22600.0,11.0527,11.0527,11.0335,11.0399,22600.0
2012-08-02 12:15:00,17.26,17.3,17.26,17.29,68800.0,11.0335,11.0591,11.0335,11.0527,68800.0
2012-08-02 12:20:00,17.29,17.3,17.26,17.28,37700.0,11.0527,11.0591,11.0335,11.0463,37700.0
2012-08-02 12:25:00,17.28,17.29,17.26,17.26,32200.0,11.0463,11.0527,11.0335,11.0335,32200.0
2012-08-02 12:30:00,17.26,17.26,17.17,17.21,107500.0,11.0335,11.0335,10.976,11.0015,107500.0
2012-08-02 12:35:00,17.21,17.26,17.2,17.25,110800.0,11.0015,11.0335,10.9951,11.0271,110800.0
2012-08-02 12:40:00,17.25,17.26,17.22,17.23,47600.0,11.0271,11.0335,11.0079,11.0143,47600.0
2012-08-02 12:45:00,17.23,17.26,17.22,17.26,55200.0,11.0143,11.0335,11.0079,11.0335,55200.0
2012-08-02 12:50:00,17.26,17.26,17.24,17.25,60400.0,11.0335,11.0335,11.0207,11.0271,60400.0
2012-08-02 12:55:00,17.24,17.27,17.24,17.26,30400.0,11.0207,11.0399,11.0207,11.0335,30400.0
2012-08-02 13:00:00,17.25,17.27,17.25,17.25,61100.0,11.0271,11.0399,11.0271,11.0271,61100.0
2012-08-02 13:05:00,17.24,17.27,17.24,17.27,34900.0,11.0207,11.0399,11.0207,11.0399,34900.0
2012-08-02 13:10:00,17.26,17.29,17.25,17.29,58000.0,11.0335,11.0527,11.0271,11.0527,58000.0
2012-08-02 13:15:00,17.28,17.34,17.28,17.34,103700.0,11.0463,11.0846,11.0463,11.0846,103700.0
2012-08-02 13:20:00,17.34,17.35,17.32,17.34,51800.0,11.0846,11.091,11.0719,11.0846,51800.0
2012-08-02 13:25:00,17.33,17.36,17.33,17.35,35100.0,11.0782,11.0974,11.0782,11.091,35100.0
2012-08-02 13:30:00,17.36,17.38,17.34,17.37,271000.0,11.0974,11.1102,11.0846,11.1038,271000.0
2012-08-02 13:35:00,17.37,17.39,17.35,17.36,62600.0,11.1038,11.1166,11.091,11.0974,62600.0
2012-08-02 13:40:00,17.36,17.4,17.35,17.39,115500.0,11.0974,11.123,11.091,11.1166,115500.0
2012-08-02 13:45:00,17.39,17.42,17.36,17.36,64800.0,11.1166,11.1358,11.0974,11.0974,64800.0
2012-08-02 13:50:00,17.36,17.4,17.35,17.36,49100.0,11.0974,11.123,11.091,11.0974,49100.0
2012-08-02 13:55:00,17.37,17.4,17.35,17.35,71000.0,11.1038,11.123,11.091,11.091,71000.0
2012-08-02 14:00:00,17.34,17.35,17.29,17.3,46100.0,11.0846,11.091,11.0527,11.0591,46100.0
2012-08-02 14:05:00,17.3,17.32,17.26,17.29,107000.0,11.0591,11.0719,11.0335,11.0527,107000.0
2012-08-02 14:10:00,17.29,17.29,17.26,17.26,39300.0,11.0527,11.0527,11.0335,11.0335,39300.0
2012-08-02 14:15:00,17.26,17.29,17.26,17.29,55300.0,11.0335,11.0527,11.0335,11.0527,55300.0
2012-08-02 14:20:00,17.29,17.34,17.29,17.34,80100.0,11.0527,11.0846,11.0527,11.0846,80100.0
2012-08-02 14:25:00,17.34,17.37,17.34,17.35,58400.0,11.0846,11.1038,11.0846,11.091,58400.0
2012-08-02 14:30:00,17.36,17.4,17.34,17.39,43400.0,11.0974,11.123,11.0846,11.1166,43400.0
2012-08-02 14:35:00,17.39,17.5,17.39,17.48,134500.0,11.1166,11.1869,11.1166,11.1741,134500.0
2012-08-02 14:40:00,17.49,17.5,17.47,17.47,70100.0,11.1805,11.1869,11.1677,11.1677,70100.0
2012-08-02 14:45:00,17.48,17.51,17.47,17.5,110300.0,11.1741,11.1933,11.1677,11.1869,110300.0
2012-08-02 14:50:00,17.5,17.51,17.43,17.44,110100.0,11.1869,11.1933,11.1422,11.1486,110100.0
2012-08-02 14:55:00,17.45,17.46,17.4,17.4,70300.0,11.155,11.1614,11.123,11.123,70300.0
2012-08-02 15:00:00,17.4,17.44,17.4,17.44,47900.0,11.123,11.1486,11.123,11.1486,47900.0
2012-08-02 15:05:00,17.44,17.45,17.42,17.45,83300.0,11.1486,11.155,11.1358,11.155,83300.0
2012-08-02 15:10:00,17.45,17.51,17.44,17.48,136600.0,11.155,11.1933,11.1486,11.1741,136600.0
2012-08-02 15:15:00,17.47,17.48,17.42,17.42,55700.0,11.1677,11.1741,11.1358,11.1358,55700.0
2012-08-02 15:20:00,17.43,17.45,17.42,17.43,102200.0,11.1422,11.155,11.1358,11.1422,102200.0
2012-08-02 15:25:00,17.44,17.45,17.39,17.4,99700.0,11.1486,11.155,11.1166,11.123,99700.0
2012-08-02 15:30:00,17.41,17.41,17.37,17.37,58200.0,11.1294,11.1294,11.1038,11.1038,58200.0
2012-08-02 15:35:00,17.38,17.38,17.35,17.37,79800.0,11.1102,11.1102,11.091,11.1038,79800.0
2012-08-02 15:40:00,17.36,17.38,17.34,17.37,139500.0,11.0974,11.1102,11.0846,11.1038,139500.0
2012-08-02 15:45:00,17.37,17.39,17.34,17.35,179000.0,11.1038,11.1166,11.0846,11.091,179000.0
2012-08-02 15:50:00,17.34,17.36,17.32,17.35,221700.0,11.0846,11.0974,11.0719,11.091,221700.0
2012-08-02 15:55:00,17.35,17.4,17.35,17.39,342900.0,11.091,11.123,11.091,11.1166,342900.0
2012-08-03 09:30:00,17.8,17.83,17.77,17.8,138500.0,11.3787,11.3979,11.3595,11.3787,138500.0
2012-08-03 09:35:00,17.8,17.81,17.64,17.66,74500.0,11.3787,11.3851,11.2764,11.2892,74500.0
2012-08-03 09:40:00,17.66,17.7,17.63,17.7,42600.0,11.2892,11.3148,11.27,11.3148,42600.0
2012-08-03 09:45:00,17.71,17.76,17.67,17.72,66200.0,11.3212,11.3531,11.2956,11.3276,66200.0
2012-08-03 09:50:00,17.72,17.76,17.68,17.75,45800.0,11.3276,11.3531,11.302,11.3467,45800.0
2012-08-03 09:55:00,17.76,17.78,17.73,17.74,33700.0,11.3531,11.3659,11.334,11.3403,33700.0
2012-08-03 10:00:00,17.75,17.76,17.71,17.71,36000.0,11.3467,11.3531,11.3212,11.3212,36000.0
2012-08-03 10:05:00,17.72,17.76,17.71,17.71,44700.0,11.3276,11.3531,11.3212,11.3212,44700.0
2012-08-03 10:10:00,17.71,17.73,17.7,17.7,24100.0,11.3212,11.334,11.3148,11.3148,24100.0
2012-08-03 10:15:00,17.71,17.74,17.71,17.71,34300.0,11.3212,11.3403,11.3212,11.3212,34300.0
2012-08-03 10:20:00,17.72,17.73,17.71,17.72,21200.0,11.3276,11.334,11.3212,11.3276,21200.0
2012-08-03 10:25:00,17.73,17.76,17.71,17.76,22400.0,11.334,11.3531,11.3212,11.3531,22400.0
2012-08-03 10:30:00,17.76,17.77,17.72,17.75,24500.0,11.3531,11.3595,11.3276,11.3467,24500.0
2012-08-03 10:35:00,17.75,17.75,17.71,17.71,17200.0,11.3467,11.3467,11.3212,11.3212,17200.0
2012-08-03 10:40:00,17.72,17.74,17.69,17.7,40700.0,11.3276,11.3403,11.3084,11.3148,40700.0
2012-08-03 10:45:00,17.69,17.7,17.66,17.66,31500.0,11.3084,11.3148,11.2892,11.2892,31500.0
2012-08-03 10:50:00,17.66,17.67,17.66,17.66,19800.0,11.2892,11.2956,11.2892,11.2892,19800.0
2012-08-03 10:55:00,17.66,17.67,17.65,17.65,15200.0,11.2892,11.2956,11.2828,11.2828,15200.0
2012-08-03 11:00:00,17.65,17.66,17.65,17.65,18700.0,11.2828,11.2892,11.2828,11.2828,18700.0
2012-08-03 11:05:00,17.66,17.66,17.65,17.65,9200.0,11.2892,11.2892,11.2828,11.2828,9200.0
2012-08-03 11:10:00,17.65,17.72,17.65,17.71,74700.0,11.2828,11.3276,11.2828,11.3212,74700.0
2012-08-03 11:15:00,17.71,17.73,17.67,17.68,58400.0,11.3212,11.334,11.2956,11.302,58400.0
2012-08-03 11:20:00,17.69,17.69,17.68,17.69,9200.0,11.3084,11.3084,11.302,11.3084,9200.0
2012-08-03 11:25:00,17.68,17.7,17.68,17.69,39600.0,11.302,11.3148,11.302,11.3084,39600.0
2012-08-03 11:30:00,17.69,17.7,17.69,17.69,22400.0,11.3084,11.3148,11.3084,11.3084,22400.0
2012-08-03 11:35:00,17.69,17.7,17.66,17.66,33800.0,11.3084,11.3148,11.2892,11.2892,33800.0
2012-08-03 11:40:00,17.67,17.67,17.65,17.66,40000.0,11.2956,11.2956,11.2828,11.2892,40000.0
2012-08-03 11:45:00,17.66,17.66,17.65,17.65,14100.0,11.2892,11.2892,11.2828,11.2828,14100.0
2012-08-03 11:50:00,17.65,17.66,17.63,17.65,43800.0,11.2828,11.2892,11.27,11.2828,43800.0
2012-08-03 11:55:00,17.65,17.66,17.64,17.66,45100.0,11.2828,11.2892,11.2764,11.2892,45100.0
2012-08-03 12:00:00,17.66,17.68,17.65,17.66,37700.0,11.2892,11.302,11.2828,11.2892,37700.0
2012-08-03 12:05:00,17.66,17.67,17.64,17.65,18400.0,11.2892,11.2956,11.2764,11.2828,18400.0
2012-08-03 12:10:00,17.64,17.66,17.64,17.65,23700.0,11.2764,11.2892,11.2764,11.2828,23700.0
2012-08-03 12:15:00,17.66,17.66,17.64,17.65,34500.0,11.2892,11.2892,11.2764,11.2828,34500.0
2012-08-03 12:20:00,17.64,17.64,17.61,17.62,53800.0,11.2764,11.2764,11.2572,11.2636,53800.0
2012-08-03 12:25:00,17.63,17.63,17.59,17.6,65200.0,11.27,11.27,11.2445,11.2508,65200.0
2012-08-03 12:30:00,17.6,17.61,17.58,17.59,52300.0,11.2508,11.2572,11.2381,11.2445,52300.0
2012-08-03 12:35:00,17.59,17.6,17.59,17.6,12600.0,11.2445,11.2508,11.2445,11.2508,12600.0
2012-08-03 12:40:00,17.59,17.6,17.57,17.58,37500.0,11.2445,11.2508,11.2317,11.2381,37500.0
2012-08-03 12:45:00,17.58,17.6,17.56,17.57,39600.0,11.2381,11.2508,11.2253,11.2317,39600.0
2012-08-03 12:50:00,17.56,17.58,17.55,17.56,22300.0,11.2253,11.2381,11.2189,11.2253,22300.0
2012-08-03 12:55:00,17.56,17.57,17.54,17.56,28800.0,11.2253,11.2317,11.2125,11.2253,28800.0
2012-08-03 13:00:00,17.56,17.57,17.54,17.57,47700.0,11.2253,11.2317,11.2125,11.2317,47700.0
2012-08-03 13:05:00,17.56,17.56,17.55,17.55,26700.0,11.2253,11.2253,11.2189,11.2189,26700.0
2012-08-03 13:10:00,17.55,17.57,17.54,17.57,54900.0,11.2189,11.2317,11.2125,11.2317,54900.0
2012-08-03 13:15:00,17.57,17.59,17.55,17.55,30100.0,11.2317,11.2445,11.2189,11.2189,30100.0
2012-08-03 13:20:00,17.55,17.57,17.55,17.56,24700.0,11.2189,11.2317,11.2189,11.2253,24700.0
2012-08-03 13:25:00,17.55,17.58,17.55,17.58,49100.0,11.2189,11.2381,11.2189,11.2381,49100.0
2012-08-03 13:30:00,17.58,17.58,17.55,17.56,44500.0,11.2381,11.2381,11.2189,11.2253,44500.0
2012-08-03 13:35:00,17.55,17.56,17.55,17.55,4800.0,11.2189,11.2253,11.2189,11.2189,4800.0
2012-08-03 13:40:00,17.55,17.56,17.55,17.55,10700.0,11.2189,11.2253,11.2189,11.2189,10700.0
2012-08-03 13:45:00,17.55,17.56,17.52,17.52,48100.0,11.2189,11.2253,11.1997,11.1997,48100.0
2012-08-03 13:50:00,17.53,17.54,17.52,17.53,17900.0,11.2061,11.2125,11.1997,11.2061,17900.0
2012-08-03 13:55:00,17.53,17.54,17.5,17.52,31100.0,11.2061,11.2125,11.1869,11.1997,31100.0
2012-08-03 14:00:00,17.52,17.53,17.52,17.52,24900.0,11.1997,11.2061,11.1997,11.1997,24900.0
2012-08-03 14:05:00,17.52,17.56,17.52,17.56,32400.0,11.1997,11.2253,11.1997,11.2253,32400.0
2012-08-03 14:10:00,17.56,17.56,17.55,17.56,18900.0,11.2253,11.2253,11.2189,11.2253,18900.0
2012-08-03 14:15:00,17.56,17.59,17.56,17.58,42200.0,11.2253,11.2445,11.2253,11.2381,42200.0
2012-08-03 14:20:00,17.58,17.6,17.57,17.6,42000.0,11.2381,11.2508,11.2317,11.2508,42000.0
2012-08-03 14:25:00,17.59,17.6,17.58,17.58,28600.0,11.2445,11.2508,11.2381,11.2381,28600.0
2012-08-03 14:30:00,17.58,17.59,17.57,17.57,26100.0,11.2381,11.2445,11.2317,11.2317,26100.0
2012-08-03 14:35:00,17.57,17.58,17.57,17.58,10300.0,11.2317,11.2381,11.2317,11.2381,10300.0
2012-08-03 14:40:00,17.57,17.61,17.57,17.61,111900.0,11.2317,11.2572,11.2317,11.2572,111900.0
2012-08-03 14:45:00,17.61,17.62,17.59,17.61,134000.0,11.2572,11.2636,11.2445,11.2572,134000.0
2012-08-03 14:50:00,17.61,17.63,17.6,17.62,25200.0,11.2572,11.27,11.2508,11.2636,25200.0
2012-08-03 14:55:00,17.62,17.65,17.62,17.64,52600.0,11.2636,11.2828,11.2636,11.2764,52600.0
2012-08-03 15:00:00,17.64,17.65,17.62,17.64,63000.0,11.2764,11.2828,11.2636,11.2764,63000.0
2012-08-03 15:05:00,17.64,17.64,17.62,17.63,26000.0,11.2764,11.2764,11.2636,11.27,26000.0
2012-08-03 15:10:00,17.63,17.64,17.62,17.62,24300.0,11.27,11.2764,11.2636,11.2636,24300.0
2012-08-03 15:15:00,17.63,17.69,17.62,17.68,115600.0,11.27,11.3084,11.2636,11.302,115600.0
2012-08-03 15:20:00,17.68,17.71,17.67,17.71,114800.0,11.302,11.3212,11.2956,11.3212,114800.0
2012-08-03 15:25:00,17.7,17.71,17.68,17.68,24000.0,11.3148,11.3212,11.302,11.302,24000.0
2012-08-03 15:30:00,17.68,17.69,17.63,17.64,184600.0,11.302,11.3084,11.27,11.2764,184600.0
2012-08-03 15:35:00,17.65,17.66,17.62,17.65,163800.0,11.2828,11.2892,11.2636,11.2828,163800.0
2012-08-03 15:40:00,17.65,17.66,17.64,17.65,70600.0,11.2828,11.2892,11.2764,11.2828,70600.0
2012-08-03 15:45:00,17.65,17.66,17.64,17.65,143400.0,11.2828,11.2892,11.2764,11.2828,143400.0
2012-08-03 15:50:00,17.65,17.65,17.62,17.64,188500.0,11.2828,11.2828,11.2636,11.2764,188500.0
2012-08-03 15:55:00,17.64,17.66,17.61,17.63,394800.0,11.2764,11.2892,11.2572,11.27,394800.0
2012-08-06 09:30:00,21.6,21.62,21.01,21.29,2883400.0,13.8079,13.8206,13.4307,13.6097,2883400.0
2012-08-06 09:35:00,21.3,21.35,21.0,21.05,1388800.0,13.6161,13.648,13.4243,13.4563,1388800.0
2012-08-06 09:40:00,21.07,21.09,20.59,20.95,1911300.0,13.4691,13.4818,13.1622,13.3923,1911300.0
2012-08-06 09:45:00,20.94,20.95,20.61,20.75,1067400.0,13.386,13.3923,13.175,13.2645,1067400.0
2012-08-06 09:50:00,20.75,20.94,20.62,20.77,1523800.0,13.2645,13.386,13.1814,13.2773,1523800.0
2012-08-06 09:55:00,20.77,21.05,20.76,20.98,1467000.0,13.2773,13.4563,13.2709,13.4115,1467000.0
2012-08-06 10:00:00,20.97,21.01,20.62,20.65,930600.0,13.4051,13.4307,13.1814,13.2006,930600.0
2012-08-06 10:05:00,20.66,21.27,20.62,21.23,1477800.0,13.207,13.5969,13.1814,13.5713,1477800.0
2012-08-06 10:10:00,21.23,21.25,20.97,21.05,830100.0,13.5713,13.5841,13.4051,13.4563,830100.0
2012-08-06 10:15:00,21.04,21.06,20.72,20.92,425000.0,13.4499,13.4627,13.2453,13.3732,425000.0
2012-08-06 10:20:00,20.93,20.94,20.5,20.55,850400.0,13.3796,13.386,13.1047,13.1366,850400.0
2012-08-06 10:25:00,20.53,20.66,20.44,20.54,823000.0,13.1239,13.207,13.0663,13.1303,823000.0
2012-08-06 10:30:00,20.54,20.59,20.28,20.29,690400.0,13.1303,13.1622,12.964,12.9704,690400.0
2012-08-06 10:35:00,20.29,20.5,20.22,20.23,676200.0,12.9704,13.1047,12.9257,12.9321,676200.0
2012-08-06 10:40:00,20.23,20.34,20.13,20.19,556700.0,12.9321,13.0024,12.8682,12.9065,556700.0
2012-08-06 10:45:00,20.18,20.53,20.17,20.27,280500.0,12.9001,13.1239,12.8937,12.9577,280500.0
2012-08-06 10:50:00,20.28,20.33,20.18,20.23,257100.0,12.964,12.996,12.9001,12.9321,257100.0
2012-08-06 10:55:00,20.23,20.24,19.84,19.89,1226200.0,12.9321,12.9385,12.6828,12.7147,1226200.0
2012-08-06 11:00:00,19.88,20.06,19.85,19.87,715200.0,12.7083,12.8234,12.6892,12.702,715200.0
2012-08-06 11:05:00,19.87,20.03,19.86,19.88,785700.0,12.702,12.8042,12.6956,12.7083,785700.0
2012-08-06 11:10:00,19.89,19.9,19.71,19.8,794800.0,12.7147,12.7211,12.5997,12.6572,794800.0
2012-08-06 11:15:00,19.8,19.84,19.65,19.66,530800.0,12.6572,12.6828,12.5613,12.5677,530800.0
2012-08-06 11:20:00,19.67,19.72,19.5,19.59,772200.0,12.5741,12.6061,12.4654,12.523,772200.0
2012-08-06 11:25:00,19.58,19.61,19.38,19.47,796700.0,12.5166,12.5357,12.3887,12.4462,796700.0
2012-08-06 11:30:00,19.47,19.49,19.41,19.47,478300.0,12.4462,12.459,12.4079,12.4462,478300.0
2012-08-06 11:35:00,19.46,19.67,19.45,19.55,542500.0,12.4399,12.5741,12.4335,12.4974,542500.0
2012-08-06 11:40:00,19.55,19.6,19.26,19.32,628100.0,12.4974,12.5294,12.312,12.3504,628100.0
2012-08-06 11:45:00,19.32,19.32,19.1,19.29,709600.0,12.3504,12.3504,12.2097,12.3312,709600.0
2012-08-06 11:50:00,19.29,19.43,19.24,19.4,350200.0,12.3312,12.4207,12.2992,12.4015,350200.0
2012-08-06 11:55:00,19.4,19.46,19.33,19.43,358900.0,12.4015,12.4399,12.3568,12.4207,358900.0
2012-08-06 12:00:00,19.42,19.44,19.36,19.39,262200.0,12.4143,12.4271,12.3759,12.3951,262200.0
2012-08-06 12:05:00,19.39,19.47,19.37,19.43,262000.0,12.3951,12.4462,12.3823,12.4207,262000.0
2012-08-06 12:10:00,19.43,19.61,19.42,19.51,505800.0,12.4207,12.5357,12.4143,12.4718,505800.0
2012-08-06 12:15:00,19.51,19.54,19.39,19.43,250500.0,12.4718,12.491,12.3951,12.4207,250500.0
2012-08-06 12:20:00,19.43,19.55,19.41,19.48,217200.0,12.4207,12.4974,12.4079,12.4526,217200.0
2012-08-06 12:25:00,19.48,19.61,19.48,19.56,294600.0,12.4526,12.5357,12.4526,12.5038,294600.0
2012-08-06 12:30:00,19.56,19.8,19.56,19.74,457000.0,12.5038,12.6572,12.5038,12.6188,457000.0
2012-08-06 12:35:00,19.73,19.75,19.56,19.71,476700.0,12.6125,12.6252,12.5038,12.5997,476700.0
2012-08-06 12:40:00,19.71,19.73,19.62,19.65,111900.0,12.5997,12.6125,12.5421,12.5613,111900.0
2012-08-06 12:45:00,19.65,19.68,19.55,19.59,261600.0,12.5613,12.5805,12.4974,12.523,261600.0
2012-08-06 12:50:00,19.58,19.6,19.5,19.5,191100.0,12.5166,12.5294,12.4654,12.4654,191100.0
2012-08-06 12:55:00,19.5,19.57,19.5,19.55,175300.0,12.4654,12.5102,12.4654,12.4974,175300.0
2012-08-06 13:00:00,19.55,19.6,19.55,19.6,142000.0,12.4974,12.5294,12.4974,12.5294,142000.0
2012-08-06 13:05:00,19.6,19.6,19.51,19.59,99600.0,12.5294,12.5294,12.4718,12.523,99600.0
2012-08-06 13:10:00,19.58,19.69,19.57,19.65,216100.0,12.5166,12.5869,12.5102,12.5613,216100.0
2012-08-06 13:15:00,19.65,19.65,19.6,19.62,102100.0,12.5613,12.5613,12.5294,12.5421,102100.0
2012-08-06 13:20:00,19.63,19.64,19.54,19.56,297100.0,12.5485,12.5549,12.491,12.5038,297100.0
2012-08-06 13:25:00,19.55,19.6,19.55,19.6,100700.0,12.4974,12.5294,12.4974,12.5294,100700.0
2012-08-06 13:30:00,19.6,19.61,19.55,19.59,295200.0,12.5294,12.5357,12.4974,12.523,295200.0
2012-08-06 13:35:00,19.59,19.65,19.52,19.53,257400.0,12.523,12.5613,12.4782,12.4846,257400.0
2012-08-06 13:40:00,19.53,19.6,19.5,19.59,232100.0,12.4846,12.5294,12.4654,12.523,232100.0
2012-08-06 13:45:00,19.58,19.6,19.58,19.6,101300.0,12.5166,12.5294,12.5166,12.5294,101300.0
2012-08-06 13:50:00,19.6,19.6,19.59,19.6,37100.0,12.5294,12.5294,12.523,12.5294,37100.0
2012-08-06 13:55:00,19.59,19.78,19.54,19.64,411600.0,12.523,12.6444,12.491,12.5549,411600.0
2012-08-06 14:00:00,19.64,19.7,19.57,19.59,293200.0,12.5549,12.5933,12.5102,12.523,293200.0
2012-08-06 14:05:00,19.59,19.84,19.59,19.76,732900.0,12.523,12.6828,12.523,12.6316,732900.0
2012-08-06 14:10:00,19.76,19.96,19.75,19.93,521300.0,12.6316,12.7595,12.6252,12.7403,521300.0
2012-08-06 14:15:00,19.96,20.02,19.88,19.98,495400.0,12.7595,12.7978,12.7083,12.7723,495400.0
2012-08-06 14:20:00,19.97,19.98,19.88,19.89,287600.0,12.7659,12.7723,12.7083,12.7147,287600.0
2012-08-06 14:25:00,19.9,20.01,19.89,19.99,223900.0,12.7211,12.7914,12.7147,12.7787,223900.0
2012-08-06 14:30:00,20.0,20.14,19.99,20.0,502900.0,12.7851,12.8745,12.7787,12.7851,502900.0
2012-08-06 14:35:00,20.0,20.02,19.91,19.93,255500.0,12.7851,12.7978,12.7275,12.7403,255500.0
2012-08-06 14:40:00,19.93,20.02,19.9,19.95,554500.0,12.7403,12.7978,12.7211,12.7531,554500.0
2012-08-06 14:45:00,19.94,20.0,19.94,19.98,102900.0,12.7467,12.7851,12.7467,12.7723,102900.0
2012-08-06 14:50:00,19.99,20.19,19.97,20.03,548100.0,12.7787,12.9065,12.7659,12.8042,548100.0
2012-08-06 14:55:00,20.04,20.05,19.97,20.01,439900.0,12.8106,12.817,12.7659,12.7914,439900.0
2012-08-06 15:00:00,20.01,20.03,19.91,20.0,250100.0,12.7914,12.8042,12.7275,12.7851,250100.0
2012-08-06 15:05:00,19.99,20.1,19.97,20.07,255600.0,12.7787,12.849,12.7659,12.8298,255600.0
2012-08-06 15:10:00,20.08,20.11,19.72,19.9,821700.0,12.8362,12.8554,12.6061,12.7211,821700.0
2012-08-06 15:15:00,19.89,20.03,19.77,19.78,323800.0,12.7147,12.8042,12.638,12.6444,323800.0
2012-08-06 15:20:00,19.81,20.0,19.79,20.0,394500.0,12.6636,12.7851,12.6508,12.7851,394500.0
2012-08-06 15:25:00,19.99,20.0,19.91,19.96,461400.0,12.7787,12.7851,12.7275,12.7595,461400.0
2012-08-06 15:30:00,19.96,19.97,19.8,19.87,350600.0,12.7595,12.7659,12.6572,12.702,350600.0
2012-08-06 15:35:00,19.87,19.98,19.86,19.96,328300.0,12.702,12.7723,12.6956,12.7595,328300.0
2012-08-06 15:40:00,19.97,20.03,19.95,20.0,470700.0,12.7659,12.8042,12.7531,12.7851,470700.0
2012-08-06 15:45:00,20.0,20.0,19.86,19.93,353500.0,12.7851,12.7851,12.6956,12.7403,353500.0
2012-08-06 15:50:00,19.94,20.01,19.93,20.01,665800.0,12.7467,12.7914,12.7403,12.7914,665800.0
2012-08-06 15:55:00,20.0,20.01,19.93,19.98,1000100.0,12.7851,12.7914,12.7403,12.7723,1000100.0
2012-08-07 09:30:00,19.79,19.94,19.52,19.52,433300.0,12.6508,12.7467,12.4782,12.4782,433300.0
2012-08-07 09:35:00,19.52,19.54,19.26,19.4,514800.0,12.4782,12.491,12.312,12.4015,514800.0
2012-08-07 09:40:00,19.4,19.6,19.35,19.45,248200.0,12.4015,12.5294,12.3695,12.4335,248200.0
2012-08-07 09:45:00,19.44,19.51,19.37,19.43,266600.0,12.4271,12.4718,12.3823,12.4207,266600.0
2012-08-07 09:50:00,19.43,19.46,19.4,19.46,261400.0,12.4207,12.4399,12.4015,12.4399,261400.0
2012-08-07 09:55:00,19.46,19.51,19.43,19.48,256700.0,12.4399,12.4718,12.4207,12.4526,256700.0
2012-08-07 10:00:00,19.49,19.51,19.43,19.46,364800.0,12.459,12.4718,12.4207,12.4399,364800.0
2012-08-07 10:05:00,19.46,19.59,19.46,19.53,435800.0,12.4399,12.523,12.4399,12.4846,435800.0
2012-08-07 10:10:00,19.53,19.55,19.51,19.53,165800.0,12.4846,12.4974,12.4718,12.4846,165800.0
2012-08-07 10:15:00,19.52,19.66,19.5,19.61,389600.0,12.4782,12.5677,12.4654,12.5357,389600.0
2012-08-07 10:20:00,19.61,19.64,19.51,19.63,205300.0,12.5357,12.5549,12.4718,12.5485,205300.0
2012-08-07 10:25:00,19.63,19.67,19.6,19.62,75100.0,12.5485,12.5741,12.5294,12.5421,75100.0
2012-08-07 10:30:00,19.61,19.66,19.57,19.57,339700.0,12.5357,12.5677,12.5102,12.5102,339700.0
2012-08-07 10:35:00,19.57,19.65,19.53,19.64,184400.0,12.5102,12.5613,12.4846,12.5549,184400.0
2012-08-07 10:40:00,19.64,19.69,19.63,19.64,191600.0,12.5549,12.5869,12.5485,12.5549,191600.0
2012-08-07 10:45:00,19.65,19.83,19.65,19.73,148700.0,12.5613,12.6764,12.5613,12.6125,148700.0
2012-08-07 10:50:00,19.72,19.8,19.68,19.72,142800.0,12.6061,12.6572,12.5805,12.6061,142800.0
2012-08-07 10:55:00,19.73,19.83,19.73,19.82,112100.0,12.6125,12.6764,12.6125,12.67,112100.0
2012-08-07 11:00:00,19.83,19.91,19.74,19.89,305800.0,12.6764,12.7275,12.6188,12.7147,305800.0
2012-08-07 11:05:00,19.88,19.95,19.81,19.89,210900.0,12.7083,12.7531,12.6636,12.7147,210900.0
2012-08-07 11:10:00,19.9,20.05,19.84,20.01,395700.0,12.7211,12.817,12.6828,12.7914,395700.0
2012-08-07 11:15:00,20.0,20.02,19.96,19.98,167700.0,12.7851,12.7978,12.7595,12.7723,167700.0
2012-08-07 11:20:00,19.98,20.01,19.97,19.98,85700.0,12.7723,12.7914,12.7659,12.7723,85700.0
2012-08-07 11:25:00,19.99,20.0,19.82,19.88,219000.0,12.7787,12.7851,12.67,12.7083,219000.0
2012-08-07 11:30:00,19.89,19.89,19.77,19.88,113100.0,12.7147,12.7147,12.638,12.7083,113100.0
2012-08-07 11:35:00,19.88,19.91,19.81,19.86,76800.0,12.7083,12.7275,12.6636,12.6956,76800.0
2012-08-07 11:40:00,19.85,19.91,19.84,19.84,82900.0,12.6892,12.7275,12.6828,12.6828,82900.0
2012-08-07 11:45:00,19.84,19.89,19.84,19.88,35200.0,12.6828,12.7147,12.6828,12.7083,35200.0
2012-08-07 11:50:00,19.88,19.89,19.85,19.89,73500.0,12.7083,12.7147,12.6892,12.7147,73500.0
2012-08-07 11:55:00,19.89,19.9,19.88,19.89,60400.0,12.7147,12.7211,12.7083,12.7147,60400.0
2012-08-07 12:00:00,19.89,19.89,19.81,19.85,233500.0,12.7147,12.7147,12.6636,12.6892,233500.0
2012-08-07 12:05:00,19.86,19.89,19.85,19.88,48600.0,12.6956,12.7147,12.6892,12.7083,48600.0
2012-08-07 12:10:00,19.88,19.88,19.85,19.88,41900.0,12.7083,12.7083,12.6892,12.7083,41900.0
2012-08-07 12:15:00,19.88,19.9,19.88,19.88,74100.0,12.7083,12.7211,12.7083,12.7083,74100.0
2012-08-07 12:20:00,19.88,19.89,19.87,19.89,82800.0,12.7083,12.7147,12.702,12.7147,82800.0
2012-08-07 12:25:00,19.88,19.91,19.79,19.8,68500.0,12.7083,12.7275,12.6508,12.6572,68500.0
2012-08-07 12:30:00,19.8,19.82,19.8,19.8,59900.0,12.6572,12.67,12.6572,12.6572,59900.0
2012-08-07 12:35:00,19.79,19.79,19.72,19.74,92500.0,12.6508,12.6508,12.6061,12.6188,92500.0
2012-08-07 12:40:00,19.76,19.79,19.75,19.76,69900.0,12.6316,12.6508,12.6252,12.6316,69900.0
2012-08-07 12:45:00,19.76,19.79,19.76,19.79,23600.0,12.6316,12.6508,12.6316,12.6508,23600.0
2012-08-07 12:50:00,19.79,19.8,19.76,19.77,59200.0,12.6508,12.6572,12.6316,12.638,59200.0
2012-08-07 12:55:00,19.78,19.8,19.77,19.8,19300.0,12.6444,12.6572,12.638,12.6572,19300.0
2012-08-07 13:00:00,19.8,19.8,19.76,19.76,25200.0,12.6572,12.6572,12.6316,12.6316,25200.0
2012-08-07 13:05:00,19.76,19.77,19.76,19.76,11500.0,12.6316,12.638,12.6316,12.6316,11500.0
2012-08-07 13:10:00,19.76,19.79,19.75,19.78,122400.0,12.6316,12.6508,12.6252,12.6444,122400.0
2012-08-07 13:15:00,19.77,19.83,19.76,19.83,53400.0,12.638,12.6764,12.6316,12.6764,53400.0
2012-08-07 13:20:00,19.83,19.89,19.83,19.86,80800.0,12.6764,12.7147,12.6764,12.6956,80800.0
2012-08-07 13:25:00,19.86,19.87,19.84,19.85,52100.0,12.6956,12.702,12.6828,12.6892,52100.0
2012-08-07 13:30:00,19.86,19.88,19.85,19.86,83000.0,12.6956,12.7083,12.6892,12.6956,83000.0
2012-08-07 13:35:00,19.86,19.88,19.86,19.88,54700.0,12.6956,12.7083,12.6956,12.7083,54700.0
2012-08-07 13:40:00,19.88,19.88,19.87,19.88,19800.0,12.7083,12.7083,12.702,12.7083,19800.0
2012-08-07 13:45:00,19.87,19.95,19.85,19.94,129200.0,12.702,12.7531,12.6892,12.7467,129200.0
2012-08-07 13:50:00,19.95,19.97,19.94,19.97,225600.0,12.7531,12.7659,12.7467,12.7659,225600.0
2012-08-07 13:55:00,19.97,19.97,19.94,19.94,116800.0,12.7659,12.7659,12.7467,12.7467,116800.0
2012-08-07 14:00:00,19.95,19.97,19.93,19.93,160900.0,12.7531,12.7659,12.7403,12.7403,160900.0
2012-08-07 14:05:00,19.93,19.94,19.93,19.94,24200.0,12.7403,12.7467,12.7403,12.7467,24200.0
2012-08-07 14:10:00,19.93,19.99,19.93,19.97,216900.0,12.7403,12.7787,12.7403,12.7659,216900.0
2012-08-07 14:15:00,19.98,19.98,19.96,19.96,38700.0,12.7723,12.7723,12.7595,12.7595,38700.0
2012-08-07 14:20:00,19.96,19.98,19.96,19.98,43400.0,12.7595,12.7723,12.7595,12.7723,43400.0
2012-08-07 14:25:00,19.98,19.98,19.96,19.96,190100.0,12.7723,12.7723,12.7595,12.7595,190100.0
2012-08-07 14:30:00,19.96,19.97,19.94,19.95,158400.0,12.7595,12.7659,12.7467,12.7531,158400.0
2012-08-07 14:35:00,19.95,19.95,19.92,19.94,98100.0,12.7531,12.7531,12.7339,12.7467,98100.0
2012-08-07 14:40:00,19.94,19.94,19.93,19.94,75200.0,12.7467,12.7467,12.7403,12.7467,75200.0
2012-08-07 14:45:00,19.94,19.95,19.92,19.93,112300.0,12.7467,12.7531,12.7339,12.7403,112300.0
2012-08-07 14:50:00,19.92,19.93,19.92,19.93,36600.0,12.7339,12.7403,12.7339,12.7403,36600.0
2012-08-07 14:55:00,19.92,19.94,19.91,19.94,172600.0,12.7339,12.7467,12.7275,12.7467,172600.0
2012-08-07 15:00:00,19.94,19.94,19.9,19.93,83700.0,12.7467,12.7467,12.7211,12.7403,83700.0
2012-08-07 15:05:00,19.91,19.91,19.75,19.79,173800.0,12.7275,12.7275,12.6252,12.6508,173800.0
2012-08-07 15:10:00,19.8,19.83,19.77,19.81,129400.0,12.6572,12.6764,12.638,12.6636,129400.0
2012-08-07 15:15:00,19.8,19.84,19.8,19.83,80900.0,12.6572,12.6828,12.6572,12.6764,80900.0
2012-08-07 15:20:00,19.83,19.84,19.82,19.83,23300.0,12.6764,12.6828,12.67,12.6764,23300.0
2012-08-07 15:25:00,19.82,19.88,19.82,19.87,66200.0,12.67,12.7083,12.67,12.702,66200.0
2012-08-07 15:30:00,19.87,19.88,19.85,19.87,92500.0,12.702,12.7083,12.6892,12.702,92500.0
2012-08-07 15:35:00,19.87,19.88,19.85,19.85,64400.0,12.702,12.7083,12.6892,12.6892,64400.0
2012-08-07 15:40:00,19.86,19.9,19.85,19.87,169500.0,12.6956,12.7211,12.6892,12.702,169500.0
2012-08-07 15:45:00,19.88,19.9,19.87,19.9,175800.0,12.7083,12.7211,12.702,12.7211,175800.0
2012-08-07 15:50:00,19.89,19.95,19.88,19.9,351400.0,12.7147,12.7531,12.7083,12.7211,351400.0
2012-08-07 15:55:00,19.9,19.94,19.87,19.89,747400.0,12.7211,12.7467,12.702,12.7147,747400.0
2012-08-08 09:30:00,19.77,19.87,19.5,19.87,176800.0,12.638,12.702,12.4654,12.702,176800.0
2012-08-08 09:35:00,19.87,19.89,19.69,19.7,109700.0,12.702,12.7147,12.5869,12.5933,109700.0
2012-08-08 09:40:00,19.7,19.72,19.61,19.63,115300.0,12.5933,12.6061,12.5357,12.5485,115300.0
2012-08-08 09:45:00,19.63,19.64,19.61,19.61,45500.0,12.5485,12.5549,12.5357,12.5357,45500.0
2012-08-08 09:50:00,19.62,19.62,19.52,19.54,207500.0,12.5421,12.5421,12.4782,12.491,207500.0
2012-08-08 09:55:00,19.53,19.61,19.52,19.58,96100.0,12.4846,12.5357,12.4782,12.5166,96100.0
2012-08-08 10:00:00,19.58,19.65,19.54,19.56,100000.0,12.5166,12.5613,12.491,12.5038,100000.0
2012-08-08 10:05:00,19.56,19.57,19.51,19.53,135300.0,12.5038,12.5102,12.4718,12.4846,135300.0
2012-08-08 10:10:00,19.53,19.59,19.52,19.55,142600.0,12.4846,12.523,12.4782,12.4974,142600.0
2012-08-08 10:15:00,19.56,19.59,19.53,19.56,108000.0,12.5038,12.523,12.4846,12.5038,108000.0
2012-08-08 10:20:00,19.56,19.58,19.55,19.57,88700.0,12.5038,12.5166,12.4974,12.5102,88700.0
2012-08-08 10:25:00,19.57,19.58,19.54,19.54,127300.0,12.5102,12.5166,12.491,12.491,127300.0
2012-08-08 10:30:00,19.54,19.57,19.54,19.54,61400.0,12.491,12.5102,12.491,12.491,61400.0
2012-08-08 10:35:00,19.55,19.56,19.53,19.54,89900.0,12.4974,12.5038,12.4846,12.491,89900.0
2012-08-08 10:40:00,19.53,19.55,19.5,19.52,128700.0,12.4846,12.4974,12.4654,12.4782,128700.0
2012-08-08 10:45:00,19.52,19.56,19.51,19.54,68200.0,12.4782,12.5038,12.4718,12.491,68200.0
2012-08-08 10:50:00,19.55,19.69,19.53,19.68,226200.0,12.4974,12.5869,12.4846,12.5805,226200.0
2012-08-08 10:55:00,19.69,19.69,19.59,19.64,102100.0,12.5869,12.5869,12.523,12.5549,102100.0
2012-08-08 11:00:00,19.64,19.74,19.64,19.64,155000.0,12.5549,12.6188,12.5549,12.5549,155000.0
2012-08-08 11:05:00,19.65,19.73,19.64,19.73,339800.0,12.5613,12.6125,12.5549,12.6125,339800.0
2012-08-08 11:10:00,19.73,19.83,19.72,19.83,127300.0,12.6125,12.6764,12.6061,12.6764,127300.0
2012-08-08 11:15:00,19.83,19.96,19.82,19.89,216600.0,12.6764,12.7595,12.67,12.7147,216600.0
2012-08-08 11:20:00,19.88,19.98,19.87,19.9,323900.0,12.7083,12.7723,12.702,12.7211,323900.0
2012-08-08 11:25:00,19.91,19.91,19.83,19.85,215100.0,12.7275,12.7275,12.6764,12.6892,215100.0
2012-08-08 11:30:00,19.84,19.93,19.84,19.92,86700.0,12.6828,12.7403,12.6828,12.7339,86700.0
2012-08-08 11:35:00,19.91,19.93,19.9,19.9,189700.0,12.7275,12.7403,12.7211,12.7211,189700.0
2012-08-08 11:40:00,19.9,19.95,19.89,19.93,172700.0,12.7211,12.7531,12.7147,12.7403,172700.0
2012-08-08 11:45:00,19.93,19.95,19.91,19.94,37200.0,12.7403,12.7531,12.7275,12.7467,37200.0
2012-08-08 11:50:00,19.95,19.95,19.89,19.93,100600.0,12.7531,12.7531,12.7147,12.7403,100600.0
2012-08-08 11:55:00,19.93,19.93,19.88,19.89,31700.0,12.7403,12.7403,12.7083,12.7147,31700.0
2012-08-08 12:00:00,19.88,19.9,19.87,19.9,50500.0,12.7083,12.7211,12.702,12.7211,50500.0
2012-08-08 12:05:00,19.89,19.9,19.89,19.9,101800.0,12.7147,12.7211,12.7147,12.7211,101800.0
2012-08-08 12:10:00,19.9,19.95,19.9,19.95,113300.0,12.7211,12.7531,12.7211,12.7531,113300.0
2012-08-08 12:15:00,19.95,20.02,19.95,20.0,269700.0,12.7531,12.7978,12.7531,12.7851,269700.0
2012-08-08 12:20:00,20.01,20.01,19.98,20.0,113400.0,12.7914,12.7914,12.7723,12.7851,113400.0
2012-08-08 12:25:00,20.0,20.0,19.98,19.99,46400.0,12.7851,12.7851,12.7723,12.7787,46400.0
2012-08-08 12:30:00,20.0,20.0,19.99,20.0,18000.0,12.7851,12.7851,12.7787,12.7851,18000.0
2012-08-08 12:35:00,19.99,20.0,19.98,19.99,49300.0,12.7787,12.7851,12.7723,12.7787,49300.0
2012-08-08 12:40:00,19.99,19.99,19.94,19.95,49100.0,12.7787,12.7787,12.7467,12.7531,49100.0
2012-08-08 12:45:00,19.94,19.96,19.91,19.91,60800.0,12.7467,12.7595,12.7275,12.7275,60800.0
2012-08-08 12:50:00,19.92,19.96,19.91,19.95,120900.0,12.7339,12.7595,12.7275,12.7531,120900.0
2012-08-08 12:55:00,19.95,20.01,19.94,20.0,187500.0,12.7531,12.7914,12.7467,12.7851,187500.0
2012-08-08 13:00:00,20.0,20.01,19.98,19.99,142100.0,12.7851,12.7914,12.7723,12.7787,142100.0
2012-08-08 13:05:00,19.99,20.0,19.99,20.0,39700.0,12.7787,12.7851,12.7787,12.7851,39700.0
2012-08-08 13:10:00,19.99,20.0,19.97,19.98,35100.0,12.7787,12.7851,12.7659,12.7723,35100.0
2012-08-08 13:15:00,19.98,19.99,19.95,19.95,29200.0,12.7723,12.7787,12.7531,12.7531,29200.0
2012-08-08 13:20:00,19.95,20.01,19.95,20.0,114800.0,12.7531,12.7914,12.7531,12.7851,114800.0
2012-08-08 13:25:00,20.0,20.01,19.98,19.99,31100.0,12.7851,12.7914,12.7723,12.7787,31100.0
2012-08-08 13:30:00,19.98,19.99,19.98,19.98,27600.0,12.7723,12.7787,12.7723,12.7723,27600.0
2012-08-08 13:35:00,19.98,19.99,19.95,19.95,77100.0,12.7723,12.7787,12.7531,12.7531,77100.0
2012-08-08 13:40:00,19.95,19.98,19.94,19.96,111800.0,12.7531,12.7723,12.7467,12.7595,111800.0
2012-08-08 13:45:00,19.96,19.97,19.96,19.97,18700.0,12.7595,12.7659,12.7595,12.7659,18700.0
2012-08-08 13:50:00,19.97,20.0,19.97,19.98,58000.0,12.7659,12.7851,12.7659,12.7723,58000.0
2012-08-08 13:55:00,19.98,19.99,19.95,19.99,49100.0,12.7723,12.7787,12.7531,12.7787,49100.0
2012-08-08 14:00:00,19.99,19.99,19.96,19.97,29900.0,12.7787,12.7787,12.7595,12.7659,29900.0
2012-08-08 14:05:00,19.96,19.97,19.96,19.96,31900.0,12.7595,12.7659,12.7595,12.7595,31900.0
2012-08-08 14:10:00,19.96,19.98,19.94,19.94,33800.0,12.7595,12.7723,12.7467,12.7467,33800.0
2012-08-08 14:15:00,19.94,19.95,19.88,19.88,91200.0,12.7467,12.7531,12.7083,12.7083,91200.0
2012-08-08 14:20:00,19.88,19.89,19.82,19.86,123300.0,12.7083,12.7147,12.67,12.6956,123300.0
2012-08-08 14:25:00,19.85,19.91,19.85,19.87,76200.0,12.6892,12.7275,12.6892,12.702,76200.0
2012-08-08 14:30:00,19.87,19.87,19.76,19.77,94600.0,12.702,12.702,12.6316,12.638,94600.0
2012-08-08 14:35:00,19.77,19.79,19.76,19.77,37300.0,12.638,12.6508,12.6316,12.638,37300.0
2012-08-08 14:40:00,19.77,19.8,19.74,19.75,53200.0,12.638,12.6572,12.6188,12.6252,53200.0
2012-08-08 14:45:00,19.75,19.77,19.71,19.72,66100.0,12.6252,12.638,12.5997,12.6061,66100.0
2012-08-08 14:50:00,19.72,19.73,19.7,19.71,47700.0,12.6061,12.6125,12.5933,12.5997,47700.0
2012-08-08 14:55:00,19.71,19.74,19.7,19.72,57700.0,12.5997,12.6188,12.5933,12.6061,57700.0
2012-08-08 15:00:00,19.72,19.73,19.71,19.72,81400.0,12.6061,12.6125,12.5997,12.6061,81400.0
2012-08-08 15:05:00,19.71,19.75,19.71,19.73,109900.0,12.5997,12.6252,12.5997,12.6125,109900.0
2012-08-08 15:10:00,19.73,19.74,19.72,19.74,61100.0,12.6125,12.6188,12.6061,12.6188,61100.0
2012-08-08 15:15:00,19.73,19.78,19.73,19.76,131300.0,12.6125,12.6444,12.6125,12.6316,131300.0
2012-08-08 15:20:00,19.76,19.78,19.76,19.77,26500.0,12.6316,12.6444,12.6316,12.638,26500.0
2012-08-08 15:25:00,19.76,19.77,19.76,19.77,25000.0,12.6316,12.638,12.6316,12.638,25000.0
2012-08-08 15:30:00,19.76,19.8,19.75,19.78,145100.0,12.6316,12.6572,12.6252,12.6444,145100.0
2012-08-08 15:35:00,19.78,19.8,19.77,19.79,39500.0,12.6444,12.6572,12.638,12.6508,39500.0
2012-08-08 15:40:00,19.79,19.8,19.74,19.78,201700.0,12.6508,12.6572,12.6188,12.6444,201700.0
2012-08-08 15:45:00,19.78,19.84,19.78,19.84,116800.0,12.6444,12.6828,12.6444,12.6828,116800.0
2012-08-08 15:50:00,19.83,19.86,19.81,19.82,138000.0,12.6764,12.6956,12.6636,12.67,138000.0
2012-08-08 15:55:00,19.83,19.88,19.81,19.86,297300.0,12.6764,12.7083,12.6636,12.6956,297300.0
2012-08-09 09:30:00,19.79,19.98,19.73,19.91,112800.0,12.6508,12.7723,12.6125,12.7275,112800.0
2012-08-09 09:35:00,19.9,19.97,19.71,19.97,161300.0,12.7211,12.7659,12.5997,12.7659,161300.0
2012-08-09 09:40:00,19.93,19.94,19.8,19.93,99900.0,12.7403,12.7467,12.6572,12.7403,99900.0
2012-08-09 09:45:00,19.93,19.94,19.79,19.82,198800.0,12.7403,12.7467,12.6508,12.67,198800.0
2012-08-09 09:50:00,19.82,19.93,19.82,19.92,149400.0,12.67,12.7403,12.67,12.7339,149400.0
2012-08-09 09:55:00,19.91,19.93,19.78,19.78,62000.0,12.7275,12.7403,12.6444,12.6444,62000.0
2012-08-09 10:00:00,19.79,19.84,19.71,19.73,139400.0,12.6508,12.6828,12.5997,12.6125,139400.0
2012-08-09 10:05:00,19.72,19.72,19.66,19.69,78500.0,12.6061,12.6061,12.5677,12.5869,78500.0
2012-08-09 10:10:00,19.69,19.75,19.68,19.7,55100.0,12.5869,12.6252,12.5805,12.5933,55100.0
2012-08-09 10:15:00,19.7,19.79,19.69,19.78,57800.0,12.5933,12.6508,12.5869,12.6444,57800.0
2012-08-09 10:20:00,19.77,19.79,19.71,19.75,126100.0,12.638,12.6508,12.5997,12.6252,126100.0
2012-08-09 10:25:00,19.74,19.74,19.68,19.68,86400.0,12.6188,12.6188,12.5805,12.5805,86400.0
2012-08-09 10:30:00,19.68,19.68,19.61,19.62,108100.0,12.5805,12.5805,12.5357,12.5421,108100.0
2012-08-09 10:35:00,19.63,19.64,19.62,19.63,84400.0,12.5485,12.5549,12.5421,12.5485,84400.0
2012-08-09 10:40:00,19.63,19.65,19.6,19.62,57900.0,12.5485,12.5613,12.5294,12.5421,57900.0
2012-08-09 10:45:00,19.63,19.66,19.61,19.61,84900.0,12.5485,12.5677,12.5357,12.5357,84900.0
2012-08-09 10:50:00,19.61,19.65,19.61,19.62,84500.0,12.5357,12.5613,12.5357,12.5421,84500.0
2012-08-09 10:55:00,19.61,19.63,19.61,19.63,34500.0,12.5357,12.5485,12.5357,12.5485,34500.0
2012-08-09 11:00:00,19.63,19.65,19.61,19.61,84700.0,12.5485,12.5613,12.5357,12.5357,84700.0
2012-08-09 11:05:00,19.61,19.65,19.61,19.64,29600.0,12.5357,12.5613,12.5357,12.5549,29600.0
2012-08-09 11:10:00,19.64,19.65,19.62,19.63,84900.0,12.5549,12.5613,12.5421,12.5485,84900.0
2012-08-09 11:15:00,19.62,19.63,19.53,19.54,132700.0,12.5421,12.5485,12.4846,12.491,132700.0
2012-08-09 11:20:00,19.54,19.56,19.51,19.53,94600.0,12.491,12.5038,12.4718,12.4846,94600.0
2012-08-09 11:25:00,19.53,19.55,19.52,19.55,64700.0,12.4846,12.4974,12.4782,12.4974,64700.0
2012-08-09 11:30:00,19.54,19.55,19.5,19.5,81100.0,12.491,12.4974,12.4654,12.4654,81100.0
2012-08-09 11:35:00,19.5,19.53,19.5,19.52,91700.0,12.4654,12.4846,12.4654,12.4782,91700.0
2012-08-09 11:40:00,19.51,19.52,19.35,19.4,346100.0,12.4718,12.4782,12.3695,12.4015,346100.0
2012-08-09 11:45:00,19.4,19.44,19.38,19.41,88000.0,12.4015,12.4271,12.3887,12.4079,88000.0
2012-08-09 11:50:00,19.44,19.53,19.44,19.49,93700.0,12.4271,12.4846,12.4271,12.459,93700.0
2012-08-09 11:55:00,19.49,19.53,19.48,19.51,42600.0,12.459,12.4846,12.4526,12.4718,42600.0
2012-08-09 12:00:00,19.5,19.51,19.47,19.48,25100.0,12.4654,12.4718,12.4462,12.4526,25100.0
2012-08-09 12:05:00,19.48,19.51,19.46,19.5,33600.0,12.4526,12.4718,12.4399,12.4654,33600.0
2012-08-09 12:10:00,19.49,19.55,19.49,19.51,39500.0,12.459,12.4974,12.459,12.4718,39500.0
2012-08-09 12:15:00,19.51,19.53,19.5,19.5,34200.0,12.4718,12.4846,12.4654,12.4654,34200.0
2012-08-09 12:20:00,19.5,19.51,19.45,19.45,31400.0,12.4654,12.4718,12.4335,12.4335,31400.0
2012-08-09 12:25:00,19.46,19.47,19.43,19.44,107100.0,12.4399,12.4462,12.4207,12.4271,107100.0
2012-08-09 12:30:00,19.44,19.46,19.42,19.45,74800.0,12.4271,12.4399,12.4143,12.4335,74800.0
2012-08-09 12:35:00,19.45,19.45,19.43,19.43,13900.0,12.4335,12.4335,12.4207,12.4207,13900.0
2012-08-09 12:40:00,19.43,19.48,19.43,19.47,43600.0,12.4207,12.4526,12.4207,12.4462,43600.0
2012-08-09 12:45:00,19.47,19.47,19.43,19.43,35800.0,12.4462,12.4462,12.4207,12.4207,35800.0
2012-08-09 12:50:00,19.43,19.45,19.43,19.43,34500.0,12.4207,12.4335,12.4207,12.4207,34500.0
2012-08-09 12:55:00,19.44,19.48,19.42,19.48,63000.0,12.4271,12.4526,12.4143,12.4526,63000.0
2012-08-09 13:00:00,19.48,19.53,19.48,19.52,82800.0,12.4526,12.4846,12.4526,12.4782,82800.0
2012-08-09 13:05:00,19.52,19.52,19.49,19.49,29200.0,12.4782,12.4782,12.459,12.459,29200.0
2012-08-09 13:10:00,19.5,19.5,19.45,19.45,129200.0,12.4654,12.4654,12.4335,12.4335,129200.0
2012-08-09 13:15:00,19.45,19.46,19.41,19.41,52400.0,12.4335,12.4399,12.4079,12.4079,52400.0
2012-08-09 13:20:00,19.41,19.42,19.41,19.41,15500.0,12.4079,12.4143,12.4079,12.4079,15500.0
2012-08-09 13:25:00,19.41,19.42,19.41,19.41,16700.0,12.4079,12.4143,12.4079,12.4079,16700.0
2012-08-09 13:30:00,19.41,19.45,19.35,19.38,208000.0,12.4079,12.4335,12.3695,12.3887,208000.0
2012-08-09 13:35:00,19.38,19.43,19.37,19.4,83700.0,12.3887,12.4207,12.3823,12.4015,83700.0
2012-08-09 13:40:00,19.41,19.42,19.4,19.42,25400.0,12.4079,12.4143,12.4015,12.4143,25400.0
2012-08-09 13:45:00,19.41,19.42,19.21,19.27,319200.0,12.4079,12.4143,12.28,12.3184,319200.0
2012-08-09 13:50:00,19.26,19.28,19.25,19.26,75100.0,12.312,12.3248,12.3056,12.312,75100.0
2012-08-09 13:55:00,19.26,19.27,19.15,19.16,166100.0,12.312,12.3184,12.2417,12.2481,166100.0
2012-08-09 14:00:00,19.19,19.2,19.15,19.16,126900.0,12.2673,12.2737,12.2417,12.2481,126900.0
2012-08-09 14:05:00,19.15,19.17,19.07,19.07,224700.0,12.2417,12.2545,12.1905,12.1905,224700.0
2012-08-09 14:10:00,19.07,19.1,18.91,18.93,348600.0,12.1905,12.2097,12.0883,12.1011,348600.0
2012-08-09 14:15:00,18.92,18.93,18.46,18.66,1017500.0,12.0947,12.1011,11.8006,11.9285,1017500.0
2012-08-09 14:20:00,18.67,19.09,18.64,19.07,945500.0,11.9348,12.2033,11.9157,12.1905,945500.0
2012-08-09 14:25:00,19.08,19.09,18.86,18.95,539400.0,12.1969,12.2033,12.0563,12.1138,539400.0
2012-08-09 14:30:00,18.95,19.23,18.91,19.23,343300.0,12.1138,12.2928,12.0883,12.2928,343300.0
2012-08-09 14:35:00,19.23,19.28,19.15,19.16,344000.0,12.2928,12.3248,12.2417,12.2481,344000.0
2012-08-09 14:40:00,19.16,19.22,19.11,19.22,142500.0,12.2481,12.2864,12.2161,12.2864,142500.0
2012-08-09 14:45:00,19.21,19.26,19.2,19.21,142200.0,12.28,12.312,12.2737,12.28,142200.0
2012-08-09 14:50:00,19.21,19.24,19.14,19.18,190700.0,12.28,12.2992,12.2353,12.2609,190700.0
2012-08-09 14:55:00,19.18,19.22,19.18,19.19,59300.0,12.2609,12.2864,12.2609,12.2673,59300.0
2012-08-09 15:00:00,19.2,19.24,19.16,19.2,94700.0,12.2737,12.2992,12.2481,12.2737,94700.0
2012-08-09 15:05:00,19.2,19.25,19.13,19.24,180700.0,12.2737,12.3056,12.2289,12.2992,180700.0
2012-08-09 15:10:00,19.24,19.36,19.23,19.31,226900.0,12.2992,12.3759,12.2928,12.344,226900.0
2012-08-09 15:15:00,19.3,19.36,19.17,19.23,157800.0,12.3376,12.3759,12.2545,12.2928,157800.0
2012-08-09 15:20:00,19.23,19.24,19.2,19.2,53500.0,12.2928,12.2992,12.2737,12.2737,53500.0
2012-08-09 15:25:00,19.2,19.26,19.18,19.23,179100.0,12.2737,12.312,12.2609,12.2928,179100.0
2012-08-09 15:30:00,19.24,19.24,19.2,19.21,86100.0,12.2992,12.2992,12.2737,12.28,86100.0
2012-08-09 15:35:00,19.2,19.21,19.15,19.19,194100.0,12.2737,12.28,12.2417,12.2673,194100.0
2012-08-09 15:40:00,19.2,19.2,19.19,19.19,85200.0,12.2737,12.2737,12.2673,12.2673,85200.0
2012-08-09 15:45:00,19.19,19.2,19.14,19.15,213100.0,12.2673,12.2737,12.2353,12.2417,213100.0
2012-08-09 15:50:00,19.14,19.16,19.06,19.13,421700.0,12.2353,12.2481,12.1842,12.2289,421700.0
2012-08-09 15:55:00,19.13,19.19,19.08,19.17,416800.0,12.2289,12.2673,12.1969,12.2545,416800.0
2012-08-10 09:30:00,19.05,19.3,19.03,19.27,92900.0,12.1778,12.3376,12.165,12.3184,92900.0
2012-08-10 09:35:00,19.26,19.3,19.17,19.29,66400.0,12.312,12.3376,12.2545,12.3312,66400.0
2012-08-10 09:40:00,19.28,19.37,19.28,19.35,65900.0,12.3248,12.3823,12.3248,12.3695,65900.0
2012-08-10 09:45:00,19.36,19.41,19.2,19.24,105100.0,12.3759,12.4079,12.2737,12.2992,105100.0
2012-08-10 09:50:00,19.23,19.25,19.19,19.2,68500.0,12.2928,12.3056,12.2673,12.2737,68500.0
2012-08-10 09:55:00,19.21,19.34,19.21,19.34,75700.0,12.28,12.3631,12.28,12.3631,75700.0
2012-08-10 10:00:00,19.34,19.35,19.27,19.28,78700.0,12.3631,12.3695,12.3184,12.3248,78700.0
2012-08-10 10:05:00,19.29,19.35,19.25,19.35,70100.0,12.3312,12.3695,12.3056,12.3695,70100.0
2012-08-10 10:10:00,19.35,19.46,19.32,19.35,143600.0,12.3695,12.4399,12.3504,12.3695,143600.0
2012-08-10 10:15:00,19.35,19.37,19.31,19.32,71800.0,12.3695,12.3823,12.344,12.3504,71800.0
2012-08-10 10:20:00,19.31,19.35,19.27,19.33,222000.0,12.344,12.3695,12.3184,12.3568,222000.0
2012-08-10 10:25:00,19.33,19.35,19.3,19.32,94700.0,12.3568,12.3695,12.3376,12.3504,94700.0
2012-08-10 10:30:00,19.31,19.34,19.29,19.3,42100.0,12.344,12.3631,12.3312,12.3376,42100.0
2012-08-10 10:35:00,19.3,19.32,19.22,19.22,75500.0,12.3376,12.3504,12.2864,12.2864,75500.0
2012-08-10 10:40:00,19.22,19.23,19.18,19.2,36400.0,12.2864,12.2928,12.2609,12.2737,36400.0
2012-08-10 10:45:00,19.21,19.26,19.18,19.22,65400.0,12.28,12.312,12.2609,12.2864,65400.0
2012-08-10 10:50:00,19.22,19.24,19.19,19.24,70200.0,12.2864,12.2992,12.2673,12.2992,70200.0
2012-08-10 10:55:00,19.24,19.27,19.23,19.26,56900.0,12.2992,12.3184,12.2928,12.312,56900.0
2012-08-10 11:00:00,19.25,19.3,19.23,19.23,60700.0,12.3056,12.3376,12.2928,12.2928,60700.0
2012-08-10 11:05:00,19.23,19.24,19.2,19.21,54200.0,12.2928,12.2992,12.2737,12.28,54200.0
2012-08-10 11:10:00,19.2,19.21,19.16,19.19,95000.0,12.2737,12.28,12.2481,12.2673,95000.0
2012-08-10 11:15:00,19.19,19.19,19.16,19.19,33400.0,12.2673,12.2673,12.2481,12.2673,33400.0
2012-08-10 11:20:00,19.19,19.2,19.16,19.16,52200.0,12.2673,12.2737,12.2481,12.2481,52200.0
2012-08-10 11:25:00,19.17,19.23,19.15,19.21,89300.0,12.2545,12.2928,12.2417,12.28,89300.0
2012-08-10 11:30:00,19.21,19.26,19.19,19.19,143000.0,12.28,12.312,12.2673,12.2673,143000.0
2012-08-10 11:35:00,19.19,19.2,19.13,19.14,36900.0,12.2673,12.2737,12.2289,12.2353,36900.0
2012-08-10 11:40:00,19.14,19.14,19.11,19.11,41500.0,12.2353,12.2353,12.2161,12.2161,41500.0
2012-08-10 11:45:00,19.11,19.16,19.1,19.15,47000.0,12.2161,12.2481,12.2097,12.2417,47000.0
2012-08-10 11:50:00,19.15,19.2,19.13,19.18,37700.0,12.2417,12.2737,12.2289,12.2609,37700.0
2012-08-10 11:55:00,19.18,19.21,19.17,19.21,19700.0,12.2609,12.28,12.2545,12.28,19700.0
2012-08-10 12:00:00,19.21,19.25,19.2,19.24,33300.0,12.28,12.3056,12.2737,12.2992,33300.0
2012-08-10 12:05:00,19.24,19.24,19.2,19.2,13800.0,12.2992,12.2992,12.2737,12.2737,13800.0
2012-08-10 12:10:00,19.19,19.2,19.11,19.11,22700.0,12.2673,12.2737,12.2161,12.2161,22700.0
2012-08-10 12:15:00,19.11,19.16,19.11,19.15,55300.0,12.2161,12.2481,12.2161,12.2417,55300.0
2012-08-10 12:20:00,19.16,19.18,19.15,19.18,18300.0,12.2481,12.2609,12.2417,12.2609,18300.0
2012-08-10 12:25:00,19.18,19.18,19.15,19.17,24900.0,12.2609,12.2609,12.2417,12.2545,24900.0
2012-08-10 12:30:00,19.17,19.18,19.14,19.16,25200.0,12.2545,12.2609,12.2353,12.2481,25200.0
2012-08-10 12:35:00,19.16,19.18,19.15,19.15,17600.0,12.2481,12.2609,12.2417,12.2417,17600.0
2012-08-10 12:40:00,19.15,19.16,19.12,19.12,30800.0,12.2417,12.2481,12.2225,12.2225,30800.0
2012-08-10 12:45:00,19.12,19.12,19.07,19.08,28100.0,12.2225,12.2225,12.1905,12.1969,28100.0
2012-08-10 12:50:00,19.09,19.14,19.09,19.14,16000.0,12.2033,12.2353,12.2033,12.2353,16000.0
2012-08-10 12:55:00,19.13,19.14,19.11,19.11,5000.0,12.2289,12.2353,12.2161,12.2161,5000.0
2012-08-10 13:00:00,19.11,19.12,19.1,19.1,9100.0,12.2161,12.2225,12.2097,12.2097,9100.0
2012-08-10 13:05:00,19.11,19.11,19.07,19.07,34800.0,12.2161,12.2161,12.1905,12.1905,34800.0
2012-08-10 13:10:00,19.07,19.08,19.06,19.06,42400.0,12.1905,12.1969,12.1842,12.1842,42400.0
2012-08-10 13:15:00,19.07,19.07,19.04,19.05,29500.0,12.1905,12.1905,12.1714,12.1778,29500.0
2012-08-10 13:20:00,19.05,19.07,19.01,19.06,45300.0,12.1778,12.1905,12.1522,12.1842,45300.0
2012-08-10 13:25:00,19.06,19.08,19.06,19.06,10500.0,12.1842,12.1969,12.1842,12.1842,10500.0
2012-08-10 13:30:00,19.05,19.09,19.02,19.02,51900.0,12.1778,12.2033,12.1586,12.1586,51900.0
2012-08-10 13:35:00,19.03,19.05,19.03,19.03,8200.0,12.165,12.1778,12.165,12.165,8200.0
2012-08-10 13:40:00,19.03,19.04,19.0,19.03,69800.0,12.165,12.1714,12.1458,12.165,69800.0
2012-08-10 13:45:00,19.04,19.07,19.03,19.07,26400.0,12.1714,12.1905,12.165,12.1905,26400.0
2012-08-10 13:50:00,19.07,19.07,19.04,19.06,25000.0,12.1905,12.1905,12.1714,12.1842,25000.0
2012-08-10 13:55:00,19.05,19.07,19.05,19.05,11200.0,12.1778,12.1905,12.1778,12.1778,11200.0
2012-08-10 14:00:00,19.05,19.06,19.05,19.05,7000.0,12.1778,12.1842,12.1778,12.1778,7000.0
2012-08-10 14:05:00,19.05,19.07,19.05,19.06,31300.0,12.1778,12.1905,12.1778,12.1842,31300.0
2012-08-10 14:10:00,19.06,19.06,19.04,19.04,41600.0,12.1842,12.1842,12.1714,12.1714,41600.0
2012-08-10 14:15:00,19.04,19.09,19.04,19.08,32000.0,12.1714,12.2033,12.1714,12.1969,32000.0
2012-08-10 14:20:00,19.07,19.08,19.06,19.07,14500.0,12.1905,12.1969,12.1842,12.1905,14500.0
2012-08-10 14:25:00,19.06,19.08,19.06,19.06,24300.0,12.1842,12.1969,12.1842,12.1842,24300.0
2012-08-10 14:30:00,19.06,19.11,19.06,19.1,24400.0,12.1842,12.2161,12.1842,12.2097,24400.0
2012-08-10 14:35:00,19.1,19.1,19.08,19.09,5900.0,12.2097,12.2097,12.1969,12.2033,5900.0
2012-08-10 14:40:00,19.08,19.09,19.08,19.08,14800.0,12.1969,12.2033,12.1969,12.1969,14800.0
2012-08-10 14:45:00,19.09,19.12,19.07,19.08,26900.0,12.2033,12.2225,12.1905,12.1969,26900.0
2012-08-10 14:50:00,19.07,19.11,19.07,19.11,14100.0,12.1905,12.2161,12.1905,12.2161,14100.0
2012-08-10 14:55:00,19.11,19.12,19.09,19.11,27400.0,12.2161,12.2225,12.2033,12.2161,27400.0
2012-08-10 15:00:00,19.1,19.14,19.1,19.11,23300.0,12.2097,12.2353,12.2097,12.2161,23300.0
2012-08-10 15:05:00,19.11,19.11,19.1,19.1,18800.0,12.2161,12.2161,12.2097,12.2097,18800.0
2012-08-10 15:10:00,19.11,19.11,19.05,19.05,69900.0,12.2161,12.2161,12.1778,12.1778,69900.0
2012-08-10 15:15:00,19.06,19.06,19.03,19.03,86200.0,12.1842,12.1842,12.165,12.165,86200.0
2012-08-10 15:20:00,19.04,19.04,19.0,19.04,136700.0,12.1714,12.1714,12.1458,12.1714,136700.0
2012-08-10 15:25:00,19.04,19.04,19.01,19.01,24100.0,12.1714,12.1714,12.1522,12.1522,24100.0
2012-08-10 15:30:00,19.02,19.07,19.01,19.05,80000.0,12.1586,12.1905,12.1522,12.1778,80000.0
2012-08-10 15:35:00,19.06,19.1,19.05,19.07,63400.0,12.1842,12.2097,12.1778,12.1905,63400.0
2012-08-10 15:40:00,19.06,19.1,19.06,19.1,55800.0,12.1842,12.2097,12.1842,12.2097,55800.0
2012-08-10 15:45:00,19.1,19.16,19.09,19.16,163400.0,12.2097,12.2481,12.2033,12.2481,163400.0
2012-08-10 15:50:00,19.16,19.24,19.16,19.24,176100.0,12.2481,12.2992,12.2481,12.2992,176100.0
2012-08-10 15:55:00,19.24,19.26,19.15,19.19,502400.0,12.2992,12.312,12.2417,12.2673,502400.0
2012-08-13 09:30:00,19.1,19.35,19.1,19.31,164000.0,12.2097,12.3695,12.2097,12.344,164000.0
2012-08-13 09:35:00,19.32,19.47,19.29,19.47,94500.0,12.3504,12.4462,12.3312,12.4462,94500.0
2012-08-13 09:40:00,19.47,19.55,19.39,19.48,105800.0,12.4462,12.4974,12.3951,12.4526,105800.0
2012-08-13 09:45:00,19.48,19.63,19.48,19.61,158300.0,12.4526,12.5485,12.4526,12.5357,158300.0
2012-08-13 09:50:00,19.62,19.73,19.6,19.7,151800.0,12.5421,12.6125,12.5294,12.5933,151800.0
2012-08-13 09:55:00,19.7,19.73,19.64,19.66,90600.0,12.5933,12.6125,12.5549,12.5677,90600.0
2012-08-13 10:00:00,19.66,19.68,19.44,19.54,118000.0,12.5677,12.5805,12.4271,12.491,118000.0
2012-08-13 10:05:00,19.54,19.57,19.44,19.53,219000.0,12.491,12.5102,12.4271,12.4846,219000.0
2012-08-13 10:10:00,19.54,19.66,19.53,19.61,156500.0,12.491,12.5677,12.4846,12.5357,156500.0
2012-08-13 10:15:00,19.61,19.62,19.58,19.61,50000.0,12.5357,12.5421,12.5166,12.5357,50000.0
2012-08-13 10:20:00,19.6,19.65,19.58,19.58,94900.0,12.5294,12.5613,12.5166,12.5166,94900.0
2012-08-13 10:25:00,19.58,19.63,19.56,19.62,99800.0,12.5166,12.5485,12.5038,12.5421,99800.0
2012-08-13 10:30:00,19.61,19.61,19.55,19.59,84900.0,12.5357,12.5357,12.4974,12.523,84900.0
2012-08-13 10:35:00,19.59,19.64,19.57,19.62,82900.0,12.523,12.5549,12.5102,12.5421,82900.0
2012-08-13 10:40:00,19.63,19.69,19.63,19.65,92700.0,12.5485,12.5869,12.5485,12.5613,92700.0
2012-08-13 10:45:00,19.64,19.64,19.58,19.63,44400.0,12.5549,12.5549,12.5166,12.5485,44400.0
2012-08-13 10:50:00,19.63,19.65,19.57,19.62,58400.0,12.5485,12.5613,12.5102,12.5421,58400.0
2012-08-13 10:55:00,19.61,19.62,19.57,19.58,51400.0,12.5357,12.5421,12.5102,12.5166,51400.0
2012-08-13 11:00:00,19.59,19.62,19.56,19.57,67200.0,12.523,12.5421,12.5038,12.5102,67200.0
2012-08-13 11:05:00,19.57,19.6,19.55,19.58,38000.0,12.5102,12.5294,12.4974,12.5166,38000.0
2012-08-13 11:10:00,19.58,19.6,19.53,19.55,134900.0,12.5166,12.5294,12.4846,12.4974,134900.0
2012-08-13 11:15:00,19.55,19.59,19.53,19.55,46600.0,12.4974,12.523,12.4846,12.4974,46600.0
2012-08-13 11:20:00,19.56,19.62,19.55,19.61,58300.0,12.5038,12.5421,12.4974,12.5357,58300.0
2012-08-13 11:25:00,19.61,19.61,19.56,19.58,20900.0,12.5357,12.5357,12.5038,12.5166,20900.0
2012-08-13 11:30:00,19.57,19.59,19.57,19.57,16000.0,12.5102,12.523,12.5102,12.5102,16000.0
2012-08-13 11:35:00,19.57,19.6,19.56,19.6,16600.0,12.5102,12.5294,12.5038,12.5294,16600.0
2012-08-13 11:40:00,19.6,19.61,19.59,19.59,24200.0,12.5294,12.5357,12.523,12.523,24200.0
2012-08-13 11:45:00,19.59,19.59,19.47,19.48,60800.0,12.523,12.523,12.4462,12.4526,60800.0
2012-08-13 11:50:00,19.48,19.51,19.43,19.45,34900.0,12.4526,12.4718,12.4207,12.4335,34900.0
2012-08-13 11:55:00,19.45,19.48,19.38,19.39,69200.0,12.4335,12.4526,12.3887,12.3951,69200.0
2012-08-13 12:00:00,19.39,19.45,19.39,19.44,46100.0,12.3951,12.4335,12.3951,12.4271,46100.0
2012-08-13 12:05:00,19.43,19.45,19.42,19.43,38900.0,12.4207,12.4335,12.4143,12.4207,38900.0
2012-08-13 12:10:00,19.43,19.45,19.43,19.45,24800.0,12.4207,12.4335,12.4207,12.4335,24800.0
2012-08-13 12:15:00,19.45,19.45,19.43,19.45,28900.0,12.4335,12.4335,12.4207,12.4335,28900.0
2012-08-13 12:20:00,19.45,19.48,19.43,19.47,38100.0,12.4335,12.4526,12.4207,12.4462,38100.0
2012-08-13 12:25:00,19.47,19.48,19.45,19.48,41100.0,12.4462,12.4526,12.4335,12.4526,41100.0
2012-08-13 12:30:00,19.48,19.48,19.42,19.44,38900.0,12.4526,12.4526,12.4143,12.4271,38900.0
2012-08-13 12:35:00,19.43,19.45,19.42,19.43,24000.0,12.4207,12.4335,12.4143,12.4207,24000.0
2012-08-13 12:40:00,19.43,19.43,19.39,19.4,45900.0,12.4207,12.4207,12.3951,12.4015,45900.0
2012-08-13 12:45:00,19.4,19.4,19.33,19.35,62100.0,12.4015,12.4015,12.3568,12.3695,62100.0
2012-08-13 12:50:00,19.35,19.37,19.3,19.3,38300.0,12.3695,12.3823,12.3376,12.3376,38300.0
2012-08-13 12:55:00,19.31,19.38,19.3,19.38,54100.0,12.344,12.3887,12.3376,12.3887,54100.0
2012-08-13 13:00:00,19.38,19.43,19.34,19.42,128500.0,12.3887,12.4207,12.3631,12.4143,128500.0
2012-08-13 13:05:00,19.42,19.51,19.42,19.48,61100.0,12.4143,12.4718,12.4143,12.4526,61100.0
2012-08-13 13:10:00,19.49,19.51,19.46,19.48,94300.0,12.459,12.4718,12.4399,12.4526,94300.0
2012-08-13 13:15:00,19.48,19.59,19.47,19.56,86100.0,12.4526,12.523,12.4462,12.5038,86100.0
2012-08-13 13:20:00,19.56,19.59,19.55,19.59,40900.0,12.5038,12.523,12.4974,12.523,40900.0
2012-08-13 13:25:00,19.57,19.58,19.56,19.57,31000.0,12.5102,12.5166,12.5038,12.5102,31000.0
2012-08-13 13:30:00,19.57,19.58,19.55,19.58,35800.0,12.5102,12.5166,12.4974,12.5166,35800.0
2012-08-13 13:35:00,19.58,19.62,19.57,19.6,38500.0,12.5166,12.5421,12.5102,12.5294,38500.0
2012-08-13 13:40:00,19.61,19.63,19.56,19.56,68800.0,12.5357,12.5485,12.5038,12.5038,68800.0
2012-08-13 13:45:00,19.56,19.59,19.51,19.53,73300.0,12.5038,12.523,12.4718,12.4846,73300.0
2012-08-13 13:50:00,19.53,19.53,19.5,19.5,20100.0,12.4846,12.4846,12.4654,12.4654,20100.0
2012-08-13 13:55:00,19.51,19.53,19.48,19.53,19900.0,12.4718,12.4846,12.4526,12.4846,19900.0
2012-08-13 14:00:00,19.53,19.53,19.46,19.47,33200.0,12.4846,12.4846,12.4399,12.4462,33200.0
2012-08-13 14:05:00,19.48,19.49,19.47,19.48,16700.0,12.4526,12.459,12.4462,12.4526,16700.0
2012-08-13 14:10:00,19.48,19.55,19.48,19.48,87500.0,12.4526,12.4974,12.4526,12.4526,87500.0
2012-08-13 14:15:00,19.49,19.54,19.46,19.53,107500.0,12.459,12.491,12.4399,12.4846,107500.0
2012-08-13 14:20:00,19.53,19.53,19.48,19.51,37200.0,12.4846,12.4846,12.4526,12.4718,37200.0
2012-08-13 14:25:00,19.51,19.52,19.46,19.46,28400.0,12.4718,12.4782,12.4399,12.4399,28400.0
2012-08-13 14:30:00,19.47,19.52,19.46,19.52,25900.0,12.4462,12.4782,12.4399,12.4782,25900.0
2012-08-13 14:35:00,19.52,19.53,19.5,19.53,33800.0,12.4782,12.4846,12.4654,12.4846,33800.0
2012-08-13 14:40:00,19.53,19.53,19.51,19.52,20400.0,12.4846,12.4846,12.4718,12.4782,20400.0
2012-08-13 14:45:00,19.52,19.56,19.51,19.55,39400.0,12.4782,12.5038,12.4718,12.4974,39400.0
2012-08-13 14:50:00,19.54,19.58,19.54,19.58,44900.0,12.491,12.5166,12.491,12.5166,44900.0
2012-08-13 14:55:00,19.58,19.6,19.54,19.55,82700.0,12.5166,12.5294,12.491,12.4974,82700.0
2012-08-13 15:00:00,19.55,19.56,19.52,19.52,13500.0,12.4974,12.5038,12.4782,12.4782,13500.0
2012-08-13 15:05:00,19.53,19.56,19.5,19.51,55200.0,12.4846,12.5038,12.4654,12.4718,55200.0
2012-08-13 15:10:00,19.52,19.54,19.48,19.48,30000.0,12.4782,12.491,12.4526,12.4526,30000.0
2012-08-13 15:15:00,19.48,19.49,19.42,19.42,98500.0,12.4526,12.459,12.4143,12.4143,98500.0
2012-08-13 15:20:00,19.43,19.44,19.4,19.42,93300.0,12.4207,12.4271,12.4015,12.4143,93300.0
2012-08-13 15:25:00,19.42,19.43,19.38,19.38,49100.0,12.4143,12.4207,12.3887,12.3887,49100.0
2012-08-13 15:30:00,19.38,19.45,19.38,19.41,76900.0,12.3887,12.4335,12.3887,12.4079,76900.0
2012-08-13 15:35:00,19.41,19.48,19.41,19.44,93600.0,12.4079,12.4526,12.4079,12.4271,93600.0
2012-08-13 15:40:00,19.44,19.45,19.42,19.43,61600.0,12.4271,12.4335,12.4143,12.4207,61600.0
2012-08-13 15:45:00,19.43,19.45,19.41,19.41,100700.0,12.4207,12.4335,12.4079,12.4079,100700.0
2012-08-13 15:50:00,19.42,19.44,19.41,19.44,97800.0,12.4143,12.4271,12.4079,12.4271,97800.0
2012-08-13 15:55:00,19.44,19.48,19.43,19.47,272700.0,12.4271,12.4526,12.4207,12.4462,272700.0
2012-08-14 09:30:00,19.42,19.47,19.27,19.38,133400.0,12.4143,12.4462,12.3184,12.3887,133400.0
2012-08-14 09:35:00,19.37,19.37,19.24,19.29,52000.0,12.3823,12.3823,12.2992,12.3312,52000.0
2012-08-14 09:40:00,19.29,19.36,19.23,19.25,120100.0,12.3312,12.3759,12.2928,12.3056,120100.0
2012-08-14 09:45:00,19.25,19.27,19.21,19.27,56900.0,12.3056,12.3184,12.28,12.3184,56900.0
2012-08-14 09:50:00,19.27,19.3,19.2,19.2,54700.0,12.3184,12.3376,12.2737,12.2737,54700.0
2012-08-14 09:55:00,19.2,19.25,19.14,19.19,339900.0,12.2737,12.3056,12.2353,12.2673,339900.0
2012-08-14 10:00:00,19.19,19.19,19.1,19.11,116600.0,12.2673,12.2673,12.2097,12.2161,116600.0
2012-08-14 10:05:00,19.11,19.15,19.1,19.11,57300.0,12.2161,12.2417,12.2097,12.2161,57300.0
2012-08-14 10:10:00,19.11,19.13,19.1,19.11,61300.0,12.2161,12.2289,12.2097,12.2161,61300.0
2012-08-14 10:15:00,19.11,19.15,19.07,19.08,71800.0,12.2161,12.2417,12.1905,12.1969,71800.0
2012-08-14 10:20:00,19.08,19.08,18.97,18.97,121700.0,12.1969,12.1969,12.1266,12.1266,121700.0
2012-08-14 10:25:00,18.98,19.1,18.97,19.07,227200.0,12.133,12.2097,12.1266,12.1905,227200.0
2012-08-14 10:30:00,19.07,19.12,19.07,19.08,70400.0,12.1905,12.2225,12.1905,12.1969,70400.0
2012-08-14 10:35:00,19.09,19.12,19.08,19.1,77800.0,12.2033,12.2225,12.1969,12.2097,77800.0
2012-08-14 10:40:00,19.1,19.15,19.01,19.1,107500.0,12.2097,12.2417,12.1522,12.2097,107500.0
2012-08-14 10:45:00,19.11,19.14,19.08,19.1,45100.0,12.2161,12.2353,12.1969,12.2097,45100.0
2012-08-14 10:50:00,19.1,19.1,19.07,19.1,55600.0,12.2097,12.2097,12.1905,12.2097,55600.0
2012-08-14 10:55:00,19.1,19.1,19.07,19.08,12500.0,12.2097,12.2097,12.1905,12.1969,12500.0
2012-08-14 11:00:00,19.08,19.15,19.07,19.13,182500.0,12.1969,12.2417,12.1905,12.2289,182500.0
2012-08-14 11:05:00,19.14,19.2,19.12,19.19,145300.0,12.2353,12.2737,12.2225,12.2673,145300.0
2012-08-14 11:10:00,19.19,19.22,19.16,19.17,48300.0,12.2673,12.2864,12.2481,12.2545,48300.0
2012-08-14 11:15:00,19.17,19.2,19.16,19.18,54600.0,12.2545,12.2737,12.2481,12.2609,54600.0
2012-08-14 11:20:00,19.17,19.17,19.14,19.14,9600.0,12.2545,12.2545,12.2353,12.2353,9600.0
2012-08-14 11:25:00,19.14,19.16,19.13,19.14,26700.0,12.2353,12.2481,12.2289,12.2353,26700.0
2012-08-14 11:30:00,19.14,19.18,19.11,19.12,51000.0,12.2353,12.2609,12.2161,12.2225,51000.0
2012-08-14 11:35:00,19.12,19.18,19.11,19.18,168900.0,12.2225,12.2609,12.2161,12.2609,168900.0
2012-08-14 11:40:00,19.19,19.2,19.1,19.14,122500.0,12.2673,12.2737,12.2097,12.2353,122500.0
2012-08-14 11:45:00,19.14,19.16,19.11,19.14,36700.0,12.2353,12.2481,12.2161,12.2353,36700.0
2012-08-14 11:50:00,19.14,19.15,19.1,19.11,17600.0,12.2353,12.2417,12.2097,12.2161,17600.0
2012-08-14 11:55:00,19.09,19.13,19.08,19.13,30100.0,12.2033,12.2289,12.1969,12.2289,30100.0
2012-08-14 12:00:00,19.13,19.17,19.12,19.14,111900.0,12.2289,12.2545,12.2225,12.2353,111900.0
2012-08-14 12:05:00,19.13,19.25,19.13,19.25,153900.0,12.2289,12.3056,12.2289,12.3056,153900.0
2012-08-14 12:10:00,19.25,19.26,19.13,19.15,84900.0,12.3056,12.312,12.2289,12.2417,84900.0
2012-08-14 12:15:00,19.15,19.17,19.13,19.17,37600.0,12.2417,12.2545,12.2289,12.2545,37600.0
2012-08-14 12:20:00,19.14,19.14,19.11,19.14,26600.0,12.2353,12.2353,12.2161,12.2353,26600.0
2012-08-14 12:25:00,19.15,19.17,19.13,19.17,21100.0,12.2417,12.2545,12.2289,12.2545,21100.0
2012-08-14 12:30:00,19.16,19.18,19.14,19.14,30000.0,12.2481,12.2609,12.2353,12.2353,30000.0
2012-08-14 12:35:00,19.14,19.15,19.09,19.09,30100.0,12.2353,12.2417,12.2033,12.2033,30100.0
2012-08-14 12:40:00,19.09,19.14,19.07,19.14,46300.0,12.2033,12.2353,12.1905,12.2353,46300.0
2012-08-14 12:45:00,19.14,19.16,19.13,19.16,15300.0,12.2353,12.2481,12.2289,12.2481,15300.0
2012-08-14 12:50:00,19.16,19.18,19.16,19.18,7900.0,12.2481,12.2609,12.2481,12.2609,7900.0
2012-08-14 12:55:00,19.17,19.18,19.08,19.08,31400.0,12.2545,12.2609,12.1969,12.1969,31400.0
2012-08-14 13:00:00,19.08,19.16,19.06,19.15,118200.0,12.1969,12.2481,12.1842,12.2417,118200.0
2012-08-14 13:05:00,19.15,19.22,19.15,19.22,144700.0,12.2417,12.2864,12.2417,12.2864,144700.0
2012-08-14 13:10:00,19.21,19.22,19.19,19.2,26100.0,12.28,12.2864,12.2673,12.2737,26100.0
2012-08-14 13:15:00,19.19,19.2,19.19,19.2,2300.0,12.2673,12.2737,12.2673,12.2737,2300.0
2012-08-14 13:20:00,19.19,19.2,19.19,19.2,3500.0,12.2673,12.2737,12.2673,12.2737,3500.0
2012-08-14 13:25:00,19.19,19.2,19.18,19.19,21900.0,12.2673,12.2737,12.2609,12.2673,21900.0
2012-08-14 13:30:00,19.2,19.25,19.2,19.25,26000.0,12.2737,12.3056,12.2737,12.3056,26000.0
2012-08-14 13:35:00,19.25,19.28,19.24,19.26,37600.0,12.3056,12.3248,12.2992,12.312,37600.0
2012-08-14 13:40:00,19.25,19.26,19.22,19.22,39700.0,12.3056,12.312,12.2864,12.2864,39700.0
2012-08-14 13:45:00,19.22,19.23,19.2,19.2,11200.0,12.2864,12.2928,12.2737,12.2737,11200.0
2012-08-14 13:50:00,19.2,19.21,19.2,19.21,6900.0,12.2737,12.28,12.2737,12.28,6900.0
2012-08-14 13:55:00,19.21,19.21,19.18,19.21,38100.0,12.28,12.28,12.2609,12.28,38100.0
2012-08-14 14:00:00,19.22,19.23,19.21,19.21,16800.0,12.2864,12.2928,12.28,12.28,16800.0
2012-08-14 14:05:00,19.21,19.22,19.21,19.21,12200.0,12.28,12.2864,12.28,12.28,12200.0
2012-08-14 14:10:00,19.21,19.27,19.21,19.27,42000.0,12.28,12.3184,12.28,12.3184,42000.0
2012-08-14 14:15:00,19.27,19.29,19.26,19.28,30600.0,12.3184,12.3312,12.312,12.3248,30600.0
2012-08-14 14:20:00,19.28,19.31,19.28,19.28,21800.0,12.3248,12.344,12.3248,12.3248,21800.0
2012-08-14 14:25:00,19.29,19.3,19.27,19.3,24900.0,12.3312,12.3376,12.3184,12.3376,24900.0
2012-08-14 14:30:00,19.3,19.3,19.27,19.28,54000.0,12.3376,12.3376,12.3184,12.3248,54000.0
2012-08-14 14:35:00,19.28,19.28,19.23,19.23,33900.0,12.3248,12.3248,12.2928,12.2928,33900.0
2012-08-14 14:40:00,19.23,19.26,19.23,19.23,32600.0,12.2928,12.312,12.2928,12.2928,32600.0
2012-08-14 14:45:00,19.24,19.24,19.19,19.21,54800.0,12.2992,12.2992,12.2673,12.28,54800.0
2012-08-14 14:50:00,19.21,19.23,19.18,19.22,24100.0,12.28,12.2928,12.2609,12.2864,24100.0
2012-08-14 14:55:00,19.23,19.23,19.13,19.2,123600.0,12.2928,12.2928,12.2289,12.2737,123600.0
2012-08-14 15:00:00,19.21,19.22,19.15,19.16,86400.0,12.28,12.2864,12.2417,12.2481,86400.0
2012-08-14 15:05:00,19.16,19.18,19.15,19.16,18200.0,12.2481,12.2609,12.2417,12.2481,18200.0
2012-08-14 15:10:00,19.16,19.17,19.13,19.14,84700.0,12.2481,12.2545,12.2289,12.2353,84700.0
2012-08-14 15:15:00,19.14,19.17,19.13,19.14,58100.0,12.2353,12.2545,12.2289,12.2353,58100.0
2012-08-14 15:20:00,19.14,19.18,19.14,19.17,74600.0,12.2353,12.2609,12.2353,12.2545,74600.0
2012-08-14 15:25:00,19.17,19.17,19.14,19.14,31100.0,12.2545,12.2545,12.2353,12.2353,31100.0
2012-08-14 15:30:00,19.14,19.17,19.12,19.14,98500.0,12.2353,12.2545,12.2225,12.2353,98500.0
2012-08-14 15:35:00,19.14,19.15,19.1,19.13,75600.0,12.2353,12.2417,12.2097,12.2289,75600.0
2012-08-14 15:40:00,19.12,19.16,19.11,19.14,135800.0,12.2225,12.2481,12.2161,12.2353,135800.0
2012-08-14 15:45:00,19.14,19.25,19.14,19.25,171200.0,12.2353,12.3056,12.2353,12.3056,171200.0
2012-08-14 15:50:00,19.25,19.25,19.18,19.22,244900.0,12.3056,12.3056,12.2609,12.2864,244900.0
2012-08-14 15:55:00,19.24,19.4,19.24,19.35,576600.0,12.2992,12.4015,12.2992,12.3695,576600.0
2012-08-15 09:30:00,19.37,19.46,19.26,19.36,173500.0,12.3823,12.4399,12.312,12.3759,173500.0
2012-08-15 09:35:00,19.38,19.45,19.23,19.23,129800.0,12.3887,12.4335,12.2928,12.2928,129800.0
2012-08-15 09:40:00,19.22,19.23,19.13,19.16,71400.0,12.2864,12.2928,12.2289,12.2481,71400.0
2012-08-15 09:45:00,19.16,19.16,19.1,19.15,73600.0,12.2481,12.2481,12.2097,12.2417,73600.0
2012-08-15 09:50:00,19.15,19.21,19.15,19.15,49100.0,12.2417,12.28,12.2417,12.2417,49100.0
2012-08-15 09:55:00,19.16,19.17,19.13,19.14,57400.0,12.2481,12.2545,12.2289,12.2353,57400.0
2012-08-15 10:00:00,19.16,19.21,19.13,19.18,73500.0,12.2481,12.28,12.2289,12.2609,73500.0
2012-08-15 10:05:00,19.18,19.18,19.14,19.16,17300.0,12.2609,12.2609,12.2353,12.2481,17300.0
2012-08-15 10:10:00,19.16,19.2,19.12,19.14,98700.0,12.2481,12.2737,12.2225,12.2353,98700.0
2012-08-15 10:15:00,19.13,19.14,19.06,19.06,99200.0,12.2289,12.2353,12.1842,12.1842,99200.0
2012-08-15 10:20:00,19.07,19.14,18.98,19.14,162400.0,12.1905,12.2353,12.133,12.2353,162400.0
2012-08-15 10:25:00,19.14,19.36,19.14,19.34,207300.0,12.2353,12.3759,12.2353,12.3631,207300.0
2012-08-15 10:30:00,19.35,19.46,19.35,19.37,137100.0,12.3695,12.4399,12.3695,12.3823,137100.0
2012-08-15 10:35:00,19.38,19.38,19.25,19.36,125000.0,12.3887,12.3887,12.3056,12.3759,125000.0
2012-08-15 10:40:00,19.37,19.43,19.3,19.35,56000.0,12.3823,12.4207,12.3376,12.3695,56000.0
2012-08-15 10:45:00,19.35,19.37,19.27,19.36,49200.0,12.3695,12.3823,12.3184,12.3759,49200.0
2012-08-15 10:50:00,19.36,19.44,19.36,19.44,64700.0,12.3759,12.4271,12.3759,12.4271,64700.0
2012-08-15 10:55:00,19.45,19.46,19.38,19.38,78200.0,12.4335,12.4399,12.3887,12.3887,78200.0
2012-08-15 11:00:00,19.37,19.48,19.33,19.47,143400.0,12.3823,12.4526,12.3568,12.4462,143400.0
2012-08-15 11:05:00,19.46,19.5,19.43,19.43,27100.0,12.4399,12.4654,12.4207,12.4207,27100.0
2012-08-15 11:10:00,19.43,19.5,19.4,19.47,86900.0,12.4207,12.4654,12.4015,12.4462,86900.0
2012-08-15 11:15:00,19.47,19.55,19.47,19.54,40900.0,12.4462,12.4974,12.4462,12.491,40900.0
2012-08-15 11:20:00,19.53,19.56,19.52,19.56,33200.0,12.4846,12.5038,12.4782,12.5038,33200.0
2012-08-15 11:25:00,19.57,19.59,19.54,19.56,32600.0,12.5102,12.523,12.491,12.5038,32600.0
2012-08-15 11:30:00,19.56,19.58,19.56,19.56,20200.0,12.5038,12.5166,12.5038,12.5038,20200.0
2012-08-15 11:35:00,19.56,19.57,19.5,19.51,55800.0,12.5038,12.5102,12.4654,12.4718,55800.0
2012-08-15 11:40:00,19.51,19.54,19.51,19.53,33000.0,12.4718,12.491,12.4718,12.4846,33000.0
2012-08-15 11:45:00,19.54,19.54,19.47,19.48,49900.0,12.491,12.491,12.4462,12.4526,49900.0
2012-08-15 11:50:00,19.49,19.51,19.48,19.5,13900.0,12.459,12.4718,12.4526,12.4654,13900.0
2012-08-15 11:55:00,19.51,19.52,19.42,19.42,36300.0,12.4718,12.4782,12.4143,12.4143,36300.0
2012-08-15 12:00:00,19.43,19.45,19.37,19.41,60600.0,12.4207,12.4335,12.3823,12.4079,60600.0
2012-08-15 12:05:00,19.42,19.42,19.39,19.39,10300.0,12.4143,12.4143,12.3951,12.3951,10300.0
2012-08-15 12:10:00,19.4,19.4,19.37,19.39,16300.0,12.4015,12.4015,12.3823,12.3951,16300.0
2012-08-15 12:15:00,19.39,19.43,19.39,19.39,19700.0,12.3951,12.4207,12.3951,12.3951,19700.0
2012-08-15 12:20:00,19.39,19.41,19.38,19.41,9800.0,12.3951,12.4079,12.3887,12.4079,9800.0
2012-08-15 12:25:00,19.4,19.41,19.38,19.38,8800.0,12.4015,12.4079,12.3887,12.3887,8800.0
2012-08-15 12:30:00,19.38,19.39,19.38,19.38,2400.0,12.3887,12.3951,12.3887,12.3887,2400.0
2012-08-15 12:35:00,19.39,19.39,19.35,19.35,21800.0,12.3951,12.3951,12.3695,12.3695,21800.0
2012-08-15 12:40:00,19.35,19.35,19.32,19.32,35100.0,12.3695,12.3695,12.3504,12.3504,35100.0
2012-08-15 12:45:00,19.32,19.34,19.3,19.32,15400.0,12.3504,12.3631,12.3376,12.3504,15400.0
2012-08-15 12:50:00,19.33,19.33,19.31,19.32,4600.0,12.3568,12.3568,12.344,12.3504,4600.0
2012-08-15 12:55:00,19.33,19.37,19.31,19.33,19100.0,12.3568,12.3823,12.344,12.3568,19100.0
2012-08-15 13:00:00,19.33,19.33,19.28,19.28,16500.0,12.3568,12.3568,12.3248,12.3248,16500.0
2012-08-15 13:05:00,19.28,19.28,19.26,19.26,15300.0,12.3248,12.3248,12.312,12.312,15300.0
2012-08-15 13:10:00,19.26,19.26,19.25,19.25,6700.0,12.312,12.312,12.3056,12.3056,6700.0
2012-08-15 13:15:00,19.26,19.3,19.25,19.29,30300.0,12.312,12.3376,12.3056,12.3312,30300.0
2012-08-15 13:20:00,19.29,19.29,19.26,19.26,8300.0,12.3312,12.3312,12.312,12.312,8300.0
2012-08-15 13:25:00,19.26,19.27,19.2,19.24,24700.0,12.312,12.3184,12.2737,12.2992,24700.0
2012-08-15 13:30:00,19.24,19.25,19.2,19.23,14600.0,12.2992,12.3056,12.2737,12.2928,14600.0
2012-08-15 13:35:00,19.23,19.26,19.23,19.26,16000.0,12.2928,12.312,12.2928,12.312,16000.0
2012-08-15 13:40:00,19.26,19.27,19.24,19.26,22800.0,12.312,12.3184,12.2992,12.312,22800.0
2012-08-15 13:45:00,19.26,19.26,19.22,19.24,12700.0,12.312,12.312,12.2864,12.2992,12700.0
2012-08-15 13:50:00,19.25,19.26,19.25,19.25,8800.0,12.3056,12.312,12.3056,12.3056,8800.0
2012-08-15 13:55:00,19.25,19.28,19.25,19.27,16400.0,12.3056,12.3248,12.3056,12.3184,16400.0
2012-08-15 14:00:00,19.27,19.27,19.23,19.25,57700.0,12.3184,12.3184,12.2928,12.3056,57700.0
2012-08-15 14:05:00,19.24,19.26,19.22,19.22,8100.0,12.2992,12.312,12.2864,12.2864,8100.0
2012-08-15 14:10:00,19.23,19.23,19.2,19.2,9000.0,12.2928,12.2928,12.2737,12.2737,9000.0
2012-08-15 14:15:00,19.2,19.27,19.2,19.25,25300.0,12.2737,12.3184,12.2737,12.3056,25300.0
2012-08-15 14:20:00,19.24,19.25,19.22,19.24,10600.0,12.2992,12.3056,12.2864,12.2992,10600.0
2012-08-15 14:25:00,19.24,19.26,19.18,19.19,35000.0,12.2992,12.312,12.2609,12.2673,35000.0
2012-08-15 14:30:00,19.2,19.21,19.15,19.16,45700.0,12.2737,12.28,12.2417,12.2481,45700.0
2012-08-15 14:35:00,19.16,19.16,19.14,19.14,53100.0,12.2481,12.2481,12.2353,12.2353,53100.0
2012-08-15 14:40:00,19.14,19.15,19.11,19.14,63700.0,12.2353,12.2417,12.2161,12.2353,63700.0
2012-08-15 14:45:00,19.14,19.15,19.11,19.12,27200.0,12.2353,12.2417,12.2161,12.2225,27200.0
2012-08-15 14:50:00,19.13,19.16,19.1,19.1,63900.0,12.2289,12.2481,12.2097,12.2097,63900.0
2012-08-15 14:55:00,19.1,19.12,19.09,19.11,31100.0,12.2097,12.2225,12.2033,12.2161,31100.0
2012-08-15 15:00:00,19.11,19.17,19.1,19.16,73200.0,12.2161,12.2545,12.2097,12.2481,73200.0
2012-08-15 15:05:00,19.16,19.23,19.16,19.23,60500.0,12.2481,12.2928,12.2481,12.2928,60500.0
2012-08-15 15:10:00,19.24,19.25,19.22,19.25,33500.0,12.2992,12.3056,12.2864,12.3056,33500.0
2012-08-15 15:15:00,19.25,19.28,19.22,19.28,48500.0,12.3056,12.3248,12.2864,12.3248,48500.0
2012-08-15 15:20:00,19.28,19.28,19.23,19.26,28900.0,12.3248,12.3248,12.2928,12.312,28900.0
2012-08-15 15:25:00,19.25,19.27,19.22,19.26,36700.0,12.3056,12.3184,12.2864,12.312,36700.0
2012-08-15 15:30:00,19.25,19.31,19.24,19.31,75200.0,12.3056,12.344,12.2992,12.344,75200.0
2012-08-15 15:35:00,19.32,19.32,19.26,19.26,79000.0,12.3504,12.3504,12.312,12.312,79000.0
2012-08-15 15:40:00,19.26,19.32,19.26,19.3,60100.0,12.312,12.3504,12.312,12.3376,60100.0
2012-08-15 15:45:00,19.31,19.35,19.29,19.3,103900.0,12.344,12.3695,12.3312,12.3376,103900.0
2012-08-15 15:50:00,19.3,19.35,19.28,19.34,177800.0,12.3376,12.3695,12.3248,12.3631,177800.0
2012-08-15 15:55:00,19.34,19.36,19.34,19.36,152200.0,12.3631,12.3759,12.3631,12.3759,152200.0
2012-08-16 09:30:00,19.71,19.85,19.66,19.77,216400.0,12.5997,12.6892,12.5677,12.638,216400.0
2012-08-16 09:35:00,19.77,19.83,19.72,19.83,146900.0,12.638,12.6764,12.6061,12.6764,146900.0
2012-08-16 09:40:00,19.83,19.87,19.75,19.76,144400.0,12.6764,12.702,12.6252,12.6316,144400.0
2012-08-16 09:45:00,19.75,19.8,19.69,19.73,194000.0,12.6252,12.6572,12.5869,12.6125,194000.0
2012-08-16 09:50:00,19.72,19.74,19.66,19.66,141500.0,12.6061,12.6188,12.5677,12.5677,141500.0
2012-08-16 09:55:00,19.65,19.69,19.61,19.67,78600.0,12.5613,12.5869,12.5357,12.5741,78600.0
2012-08-16 10:00:00,19.66,19.69,19.64,19.68,41100.0,12.5677,12.5869,12.5549,12.5805,41100.0
2012-08-16 10:05:00,19.68,19.78,19.68,19.76,82000.0,12.5805,12.6444,12.5805,12.6316,82000.0
2012-08-16 10:10:00,19.76,19.78,19.64,19.64,119400.0,12.6316,12.6444,12.5549,12.5549,119400.0
2012-08-16 10:15:00,19.64,19.65,19.59,19.61,126300.0,12.5549,12.5613,12.523,12.5357,126300.0
2012-08-16 10:20:00,19.62,19.71,19.61,19.64,204100.0,12.5421,12.5997,12.5357,12.5549,204100.0
2012-08-16 10:25:00,19.64,19.65,19.61,19.62,35000.0,12.5549,12.5613,12.5357,12.5421,35000.0
2012-08-16 10:30:00,19.62,19.67,19.61,19.67,23200.0,12.5421,12.5741,12.5357,12.5741,23200.0
2012-08-16 10:35:00,19.67,19.7,19.65,19.69,37500.0,12.5741,12.5933,12.5613,12.5869,37500.0
2012-08-16 10:40:00,19.69,19.7,19.66,19.67,14100.0,12.5869,12.5933,12.5677,12.5741,14100.0
2012-08-16 10:45:00,19.67,19.68,19.65,19.68,30100.0,12.5741,12.5805,12.5613,12.5805,30100.0
2012-08-16 10:50:00,19.68,19.78,19.67,19.78,51200.0,12.5805,12.6444,12.5741,12.6444,51200.0
2012-08-16 10:55:00,19.78,19.82,19.75,19.8,141800.0,12.6444,12.67,12.6252,12.6572,141800.0
2012-08-16 11:00:00,19.81,19.82,19.78,19.81,35800.0,12.6636,12.67,12.6444,12.6636,35800.0
2012-08-16 11:05:00,19.8,19.81,19.79,19.81,53800.0,12.6572,12.6636,12.6508,12.6636,53800.0
2012-08-16 11:10:00,19.81,19.86,19.81,19.84,132600.0,12.6636,12.6956,12.6636,12.6828,132600.0
2012-08-16 11:15:00,19.84,19.9,19.82,19.9,127400.0,12.6828,12.7211,12.67,12.7211,127400.0
2012-08-16 11:20:00,19.9,19.93,19.89,19.91,68600.0,12.7211,12.7403,12.7147,12.7275,68600.0
2012-08-16 11:25:00,19.92,19.95,19.92,19.95,74700.0,12.7339,12.7531,12.7339,12.7531,74700.0
2012-08-16 11:30:00,19.95,19.97,19.95,19.97,48100.0,12.7531,12.7659,12.7531,12.7659,48100.0
2012-08-16 11:35:00,19.97,19.99,19.96,19.99,125100.0,12.7659,12.7787,12.7595,12.7787,125100.0
2012-08-16 11:40:00,19.99,20.0,19.99,20.0,56600.0,12.7787,12.7851,12.7787,12.7851,56600.0
2012-08-16 11:45:00,20.0,20.0,19.98,20.0,166200.0,12.7851,12.7851,12.7723,12.7851,166200.0
2012-08-16 11:50:00,20.0,20.04,19.98,20.03,171500.0,12.7851,12.8106,12.7723,12.8042,171500.0
2012-08-16 11:55:00,20.03,20.04,19.89,19.9,138300.0,12.8042,12.8106,12.7147,12.7211,138300.0
2012-08-16 12:00:00,19.9,19.94,19.85,19.86,116300.0,12.7211,12.7467,12.6892,12.6956,116300.0
2012-08-16 12:05:00,19.86,19.9,19.86,19.9,38100.0,12.6956,12.7211,12.6956,12.7211,38100.0
2012-08-16 12:10:00,19.9,19.9,19.89,19.89,39500.0,12.7211,12.7211,12.7147,12.7147,39500.0
2012-08-16 12:15:00,19.89,19.94,19.89,19.93,37100.0,12.7147,12.7467,12.7147,12.7403,37100.0
2012-08-16 12:20:00,19.94,19.94,19.91,19.92,25000.0,12.7467,12.7467,12.7275,12.7339,25000.0
2012-08-16 12:25:00,19.91,19.92,19.91,19.92,42000.0,12.7275,12.7339,12.7275,12.7339,42000.0
2012-08-16 12:30:00,19.92,19.93,19.89,19.91,40300.0,12.7339,12.7403,12.7147,12.7275,40300.0
2012-08-16 12:35:00,19.92,19.92,19.88,19.9,34200.0,12.7339,12.7339,12.7083,12.7211,34200.0
2012-08-16 12:40:00,19.89,19.91,19.89,19.9,22900.0,12.7147,12.7275,12.7147,12.7211,22900.0
2012-08-16 12:45:00,19.89,19.9,19.85,19.86,109700.0,12.7147,12.7211,12.6892,12.6956,109700.0
2012-08-16 12:50:00,19.86,19.89,19.85,19.86,104300.0,12.6956,12.7147,12.6892,12.6956,104300.0
2012-08-16 12:55:00,19.86,19.88,19.85,19.87,42900.0,12.6956,12.7083,12.6892,12.702,42900.0
2012-08-16 13:00:00,19.88,19.91,19.86,19.89,127400.0,12.7083,12.7275,12.6956,12.7147,127400.0
2012-08-16 13:05:00,19.9,19.93,19.89,19.93,26600.0,12.7211,12.7403,12.7147,12.7403,26600.0
2012-08-16 13:10:00,19.93,19.94,19.93,19.93,13600.0,12.7403,12.7467,12.7403,12.7403,13600.0
2012-08-16 13:15:00,19.93,19.97,19.92,19.97,33600.0,12.7403,12.7659,12.7339,12.7659,33600.0
2012-08-16 13:20:00,19.96,19.99,19.96,19.98,15500.0,12.7595,12.7787,12.7595,12.7723,15500.0
2012-08-16 13:25:00,19.98,20.0,19.97,20.0,22700.0,12.7723,12.7851,12.7659,12.7851,22700.0
2012-08-16 13:30:00,19.99,20.0,19.98,20.0,60300.0,12.7787,12.7851,12.7723,12.7851,60300.0
2012-08-16 13:35:00,20.0,20.02,19.99,20.0,91500.0,12.7851,12.7978,12.7787,12.7851,91500.0
2012-08-16 13:40:00,20.01,20.03,20.0,20.03,22200.0,12.7914,12.8042,12.7851,12.8042,22200.0
2012-08-16 13:45:00,20.02,20.04,20.0,20.04,39300.0,12.7978,12.8106,12.7851,12.8106,39300.0
2012-08-16 13:50:00,20.04,20.05,20.02,20.04,67500.0,12.8106,12.817,12.7978,12.8106,67500.0
2012-08-16 13:55:00,20.03,20.05,20.03,20.05,21400.0,12.8042,12.817,12.8042,12.817,21400.0
2012-08-16 14:00:00,20.04,20.07,20.03,20.07,57200.0,12.8106,12.8298,12.8042,12.8298,57200.0
2012-08-16 14:05:00,20.07,20.1,20.05,20.09,98500.0,12.8298,12.849,12.817,12.8426,98500.0
2012-08-16 14:10:00,20.09,20.11,20.08,20.1,60900.0,12.8426,12.8554,12.8362,12.849,60900.0
2012-08-16 14:15:00,20.1,20.1,20.09,20.1,44500.0,12.849,12.849,12.8426,12.849,44500.0
2012-08-16 14:20:00,20.09,20.1,20.07,20.07,77000.0,12.8426,12.849,12.8298,12.8298,77000.0
2012-08-16 14:25:00,20.07,20.09,20.05,20.08,77400.0,12.8298,12.8426,12.817,12.8362,77400.0
2012-08-16 14:30:00,20.07,20.17,20.07,20.16,118400.0,12.8298,12.8937,12.8298,12.8873,118400.0
2012-08-16 14:35:00,20.16,20.17,20.16,20.17,25000.0,12.8873,12.8937,12.8873,12.8937,25000.0
2012-08-16 14:40:00,20.16,20.18,20.14,20.15,48500.0,12.8873,12.9001,12.8745,12.8809,48500.0
2012-08-16 14:45:00,20.15,20.17,20.13,20.16,35600.0,12.8809,12.8937,12.8682,12.8873,35600.0
2012-08-16 14:50:00,20.16,20.17,20.15,20.17,20000.0,12.8873,12.8937,12.8809,12.8937,20000.0
2012-08-16 14:55:00,20.17,20.17,20.16,20.17,25300.0,12.8937,12.8937,12.8873,12.8937,25300.0
2012-08-16 15:00:00,20.16,20.2,20.14,20.19,98300.0,12.8873,12.9129,12.8745,12.9065,98300.0
2012-08-16 15:05:00,20.19,20.25,20.19,20.25,56000.0,12.9065,12.9449,12.9065,12.9449,56000.0
2012-08-16 15:10:00,20.25,20.34,20.23,20.3,150100.0,12.9449,13.0024,12.9321,12.9768,150100.0
2012-08-16 15:15:00,20.31,20.32,20.29,20.3,104600.0,12.9832,12.9896,12.9704,12.9768,104600.0
2012-08-16 15:20:00,20.31,20.34,20.3,20.31,85500.0,12.9832,13.0024,12.9768,12.9832,85500.0
2012-08-16 15:25:00,20.31,20.33,20.31,20.32,68900.0,12.9832,12.996,12.9832,12.9896,68900.0
2012-08-16 15:30:00,20.32,20.37,20.32,20.36,208700.0,12.9896,13.0216,12.9896,13.0152,208700.0
2012-08-16 15:35:00,20.37,20.39,20.35,20.36,124300.0,13.0216,13.0344,13.0088,13.0152,124300.0
2012-08-16 15:40:00,20.36,20.42,20.35,20.41,284400.0,13.0152,13.0535,13.0088,13.0471,284400.0
2012-08-16 15:45:00,20.42,20.55,20.4,20.44,442300.0,13.0535,13.1366,13.0408,13.0663,442300.0
2012-08-16 15:50:00,20.43,20.45,20.36,20.39,317300.0,13.0599,13.0727,13.0152,13.0344,317300.0
2012-08-16 15:55:00,20.39,20.46,20.37,20.4,482200.0,13.0344,13.0791,13.0216,13.0408,482200.0
2012-08-17 09:30:00,20.31,20.4,20.18,20.25,246700.0,12.9832,13.0408,12.9001,12.9449,246700.0
2012-08-17 09:35:00,20.25,20.29,20.07,20.16,236100.0,12.9449,12.9704,12.8298,12.8873,236100.0
2012-08-17 09:40:00,20.16,20.31,20.13,20.27,87300.0,12.8873,12.9832,12.8682,12.9577,87300.0
2012-08-17 09:45:00,20.27,20.55,20.25,20.34,314400.0,12.9577,13.1366,12.9449,13.0024,314400.0
2012-08-17 09:50:00,20.35,20.38,20.23,20.34,88300.0,13.0088,13.028,12.9321,13.0024,88300.0
2012-08-17 09:55:00,20.33,20.55,20.31,20.55,208000.0,12.996,13.1366,12.9832,13.1366,208000.0
2012-08-17 10:00:00,20.55,20.55,20.41,20.49,103700.0,13.1366,13.1366,13.0471,13.0983,103700.0
2012-08-17 10:05:00,20.49,20.52,20.41,20.43,119000.0,13.0983,13.1175,13.0471,13.0599,119000.0
2012-08-17 10:10:00,20.44,20.51,20.4,20.43,150000.0,13.0663,13.1111,13.0408,13.0599,150000.0
2012-08-17 10:15:00,20.43,20.47,20.4,20.44,62500.0,13.0599,13.0855,13.0408,13.0663,62500.0
2012-08-17 10:20:00,20.43,20.5,20.42,20.42,59800.0,13.0599,13.1047,13.0535,13.0535,59800.0
2012-08-17 10:25:00,20.42,20.42,20.32,20.32,76900.0,13.0535,13.0535,12.9896,12.9896,76900.0
2012-08-17 10:30:00,20.33,20.35,20.31,20.32,31400.0,12.996,13.0088,12.9832,12.9896,31400.0
2012-08-17 10:35:00,20.32,20.39,20.3,20.36,57600.0,12.9896,13.0344,12.9768,13.0152,57600.0
2012-08-17 10:40:00,20.35,20.45,20.34,20.37,54300.0,13.0088,13.0727,13.0024,13.0216,54300.0
2012-08-17 10:45:00,20.36,20.38,20.32,20.34,61300.0,13.0152,13.028,12.9896,13.0024,61300.0
2012-08-17 10:50:00,20.34,20.36,20.3,20.31,203000.0,13.0024,13.0152,12.9768,12.9832,203000.0
2012-08-17 10:55:00,20.31,20.34,20.27,20.27,41400.0,12.9832,13.0024,12.9577,12.9577,41400.0
2012-08-17 11:00:00,20.27,20.28,20.21,20.23,71200.0,12.9577,12.964,12.9193,12.9321,71200.0
2012-08-17 11:05:00,20.23,20.28,20.22,20.27,69200.0,12.9321,12.964,12.9257,12.9577,69200.0
2012-08-17 11:10:00,20.28,20.33,20.27,20.32,37400.0,12.964,12.996,12.9577,12.9896,37400.0
2012-08-17 11:15:00,20.32,20.32,20.27,20.28,30900.0,12.9896,12.9896,12.9577,12.964,30900.0
2012-08-17 11:20:00,20.28,20.34,20.27,20.34,171400.0,12.964,13.0024,12.9577,13.0024,171400.0
2012-08-17 11:25:00,20.33,20.34,20.3,20.32,75600.0,12.996,13.0024,12.9768,12.9896,75600.0
2012-08-17 11:30:00,20.32,20.34,20.3,20.34,53200.0,12.9896,13.0024,12.9768,13.0024,53200.0
2012-08-17 11:35:00,20.34,20.4,20.33,20.36,63700.0,13.0024,13.0408,12.996,13.0152,63700.0
2012-08-17 11:40:00,20.36,20.38,20.32,20.32,49300.0,13.0152,13.028,12.9896,12.9896,49300.0
2012-08-17 11:45:00,20.32,20.33,20.26,20.29,37500.0,12.9896,12.996,12.9513,12.9704,37500.0
2012-08-17 11:50:00,20.29,20.32,20.28,20.29,25900.0,12.9704,12.9896,12.964,12.9704,25900.0
2012-08-17 11:55:00,20.28,20.29,20.25,20.25,47800.0,12.964,12.9704,12.9449,12.9449,47800.0
2012-08-17 12:00:00,20.25,20.26,20.23,20.25,32700.0,12.9449,12.9513,12.9321,12.9449,32700.0
2012-08-17 12:05:00,20.24,20.25,20.23,20.23,22300.0,12.9385,12.9449,12.9321,12.9321,22300.0
2012-08-17 12:10:00,20.23,20.28,20.21,20.27,114500.0,12.9321,12.964,12.9193,12.9577,114500.0
2012-08-17 12:15:00,20.27,20.27,20.24,20.24,22100.0,12.9577,12.9577,12.9385,12.9385,22100.0
2012-08-17 12:20:00,20.24,20.26,20.22,20.26,90700.0,12.9385,12.9513,12.9257,12.9513,90700.0
2012-08-17 12:25:00,20.25,20.3,20.25,20.3,32900.0,12.9449,12.9768,12.9449,12.9768,32900.0
2012-08-17 12:30:00,20.29,20.37,20.29,20.36,40800.0,12.9704,13.0216,12.9704,13.0152,40800.0
2012-08-17 12:35:00,20.37,20.37,20.33,20.35,65000.0,13.0216,13.0216,12.996,13.0088,65000.0
2012-08-17 12:40:00,20.35,20.45,20.34,20.45,71700.0,13.0088,13.0727,13.0024,13.0727,71700.0
2012-08-17 12:45:00,20.45,20.47,20.43,20.47,52900.0,13.0727,13.0855,13.0599,13.0855,52900.0
2012-08-17 12:50:00,20.46,20.48,20.45,20.47,55900.0,13.0791,13.0919,13.0727,13.0855,55900.0
2012-08-17 12:55:00,20.46,20.49,20.46,20.48,35600.0,13.0791,13.0983,13.0791,13.0919,35600.0
2012-08-17 13:00:00,20.48,20.5,20.47,20.49,43500.0,13.0919,13.1047,13.0855,13.0983,43500.0
2012-08-17 13:05:00,20.49,20.5,20.47,20.48,53600.0,13.0983,13.1047,13.0855,13.0919,53600.0
2012-08-17 13:10:00,20.48,20.49,20.47,20.48,35300.0,13.0919,13.0983,13.0855,13.0919,35300.0
2012-08-17 13:15:00,20.48,20.5,20.47,20.49,80800.0,13.0919,13.1047,13.0855,13.0983,80800.0
2012-08-17 13:20:00,20.49,20.49,20.46,20.48,67300.0,13.0983,13.0983,13.0791,13.0919,67300.0
2012-08-17 13:25:00,20.47,20.48,20.43,20.44,62800.0,13.0855,13.0919,13.0599,13.0663,62800.0
2012-08-17 13:30:00,20.44,20.45,20.39,20.41,129300.0,13.0663,13.0727,13.0344,13.0471,129300.0
2012-08-17 13:35:00,20.41,20.41,20.34,20.35,43700.0,13.0471,13.0471,13.0024,13.0088,43700.0
2012-08-17 13:40:00,20.34,20.34,20.25,20.28,58100.0,13.0024,13.0024,12.9449,12.964,58100.0
2012-08-17 13:45:00,20.28,20.28,20.25,20.28,50100.0,12.964,12.964,12.9449,12.964,50100.0
2012-08-17 13:50:00,20.28,20.3,20.26,20.3,42500.0,12.964,12.9768,12.9513,12.9768,42500.0
2012-08-17 13:55:00,20.3,20.34,20.28,20.3,71000.0,12.9768,13.0024,12.964,12.9768,71000.0
2012-08-17 14:00:00,20.3,20.3,20.25,20.25,64500.0,12.9768,12.9768,12.9449,12.9449,64500.0
2012-08-17 14:05:00,20.25,20.27,20.25,20.26,54700.0,12.9449,12.9577,12.9449,12.9513,54700.0
2012-08-17 14:10:00,20.27,20.27,20.24,20.24,74700.0,12.9577,12.9577,12.9385,12.9385,74700.0
2012-08-17 14:15:00,20.24,20.25,20.22,20.23,47200.0,12.9385,12.9449,12.9257,12.9321,47200.0
2012-08-17 14:20:00,20.22,20.3,20.2,20.29,93200.0,12.9257,12.9768,12.9129,12.9704,93200.0
2012-08-17 14:25:00,20.3,20.35,20.26,20.33,54600.0,12.9768,13.0088,12.9513,12.996,54600.0
2012-08-17 14:30:00,20.33,20.37,20.31,20.35,48700.0,12.996,13.0216,12.9832,13.0088,48700.0
2012-08-17 14:35:00,20.35,20.36,20.29,20.31,115000.0,13.0088,13.0152,12.9704,12.9832,115000.0
2012-08-17 14:40:00,20.3,20.32,20.24,20.24,109100.0,12.9768,12.9896,12.9385,12.9385,109100.0
2012-08-17 14:45:00,20.25,20.25,20.2,20.22,32300.0,12.9449,12.9449,12.9129,12.9257,32300.0
2012-08-17 14:50:00,20.23,20.26,20.21,20.25,73600.0,12.9321,12.9513,12.9193,12.9449,73600.0
2012-08-17 14:55:00,20.24,20.27,20.2,20.27,35000.0,12.9385,12.9577,12.9129,12.9577,35000.0
2012-08-17 15:00:00,20.27,20.31,20.26,20.3,89000.0,12.9577,12.9832,12.9513,12.9768,89000.0
2012-08-17 15:05:00,20.3,20.32,20.22,20.25,367100.0,12.9768,12.9896,12.9257,12.9449,367100.0
2012-08-17 15:10:00,20.25,20.38,20.24,20.35,88600.0,12.9449,13.028,12.9385,13.0088,88600.0
2012-08-17 15:15:00,20.34,20.34,20.31,20.32,60000.0,13.0024,13.0024,12.9832,12.9896,60000.0
2012-08-17 15:20:00,20.32,20.33,20.28,20.28,53300.0,12.9896,12.996,12.964,12.964,53300.0
2012-08-17 15:25:00,20.28,20.29,20.17,20.22,311600.0,12.964,12.9704,12.8937,12.9257,311600.0
2012-08-17 15:30:00,20.22,20.26,20.2,20.24,95400.0,12.9257,12.9513,12.9129,12.9385,95400.0
2012-08-17 15:35:00,20.24,20.25,20.21,20.23,69600.0,12.9385,12.9449,12.9193,12.9321,69600.0
2012-08-17 15:40:00,20.22,20.24,20.21,20.24,84000.0,12.9257,12.9385,12.9193,12.9385,84000.0
2012-08-17 15:45:00,20.24,20.27,20.21,20.27,120100.0,12.9385,12.9577,12.9193,12.9577,120100.0
2012-08-17 15:50:00,20.27,20.27,20.21,20.26,151400.0,12.9577,12.9577,12.9193,12.9513,151400.0
2012-08-17 15:55:00,20.26,20.28,20.21,20.26,405700.0,12.9513,12.964,12.9193,12.9513,405700.0
2012-08-20 09:30:00,19.04,19.2,18.9,18.98,757100.0,12.1714,12.2737,12.0819,12.133,757100.0
2012-08-20 09:35:00,18.97,18.99,18.71,18.74,807700.0,12.1266,12.1394,11.9604,11.9796,807700.0
2012-08-20 09:40:00,18.74,18.8,18.64,18.71,543200.0,11.9796,12.018,11.9157,11.9604,543200.0
2012-08-20 09:45:00,18.7,18.91,18.68,18.83,598900.0,11.954,12.0883,11.9412,12.0371,598900.0
2012-08-20 09:50:00,18.84,18.93,18.81,18.88,375600.0,12.0435,12.1011,12.0243,12.0691,375600.0
2012-08-20 09:55:00,18.88,18.89,18.78,18.84,474700.0,12.0691,12.0755,12.0052,12.0435,474700.0
2012-08-20 10:00:00,18.83,18.95,18.83,18.91,469200.0,12.0371,12.1138,12.0371,12.0883,469200.0
2012-08-20 10:05:00,18.9,19.0,18.82,18.83,612900.0,12.0819,12.1458,12.0307,12.0371,612900.0
2012-08-20 10:10:00,18.83,18.89,18.75,18.84,431600.0,12.0371,12.0755,11.986,12.0435,431600.0
2012-08-20 10:15:00,18.85,18.92,18.75,18.89,369900.0,12.0499,12.0947,11.986,12.0755,369900.0
2012-08-20 10:20:00,18.89,18.89,18.75,18.78,479900.0,12.0755,12.0755,11.986,12.0052,479900.0
2012-08-20 10:25:00,18.78,18.87,18.77,18.86,277500.0,12.0052,12.0627,11.9988,12.0563,277500.0
2012-08-20 10:30:00,18.87,18.9,18.77,18.8,279800.0,12.0627,12.0819,11.9988,12.018,279800.0
2012-08-20 10:35:00,18.8,18.83,18.77,18.81,151100.0,12.018,12.0371,11.9988,12.0243,151100.0
2012-08-20 10:40:00,18.82,18.82,18.77,18.8,248100.0,12.0307,12.0307,11.9988,12.018,248100.0
2012-08-20 10:45:00,18.8,18.83,18.76,18.8,254100.0,12.018,12.0371,11.9924,12.018,254100.0
2012-08-20 10:50:00,18.8,18.82,18.7,18.77,277700.0,12.018,12.0307,11.954,11.9988,277700.0
2012-08-20 10:55:00,18.77,18.88,18.71,18.82,151800.0,11.9988,12.0691,11.9604,12.0307,151800.0
2012-08-20 11:00:00,18.82,18.91,18.79,18.87,484500.0,12.0307,12.0883,12.0116,12.0627,484500.0
2012-08-20 11:05:00,18.87,18.91,18.83,18.87,332900.0,12.0627,12.0883,12.0371,12.0627,332900.0
2012-08-20 11:10:00,18.88,18.96,18.81,18.91,465300.0,12.0691,12.1202,12.0243,12.0883,465300.0
2012-08-20 11:15:00,18.91,18.91,18.83,18.86,113300.0,12.0883,12.0883,12.0371,12.0563,113300.0
2012-08-20 11:20:00,18.86,18.88,18.83,18.86,101600.0,12.0563,12.0691,12.0371,12.0563,101600.0
2012-08-20 11:25:00,18.86,18.87,18.81,18.83,177200.0,12.0563,12.0627,12.0243,12.0371,177200.0
2012-08-20 11:30:00,18.83,18.84,18.75,18.84,282400.0,12.0371,12.0435,11.986,12.0435,282400.0
2012-08-20 11:35:00,18.84,18.9,18.84,18.89,61900.0,12.0435,12.0819,12.0435,12.0755,61900.0
2012-08-20 11:40:00,18.89,18.91,18.83,18.88,88600.0,12.0755,12.0883,12.0371,12.0691,88600.0
2012-08-20 11:45:00,18.88,18.89,18.82,18.87,169800.0,12.0691,12.0755,12.0307,12.0627,169800.0
2012-08-20 11:50:00,18.87,18.87,18.81,18.83,114700.0,12.0627,12.0627,12.0243,12.0371,114700.0
2012-08-20 11:55:00,18.83,18.86,18.79,18.82,108600.0,12.0371,12.0563,12.0116,12.0307,108600.0
2012-08-20 12:00:00,18.82,18.83,18.78,18.82,52500.0,12.0307,12.0371,12.0052,12.0307,52500.0
2012-08-20 12:05:00,18.81,18.86,18.8,18.84,92200.0,12.0243,12.0563,12.018,12.0435,92200.0
2012-08-20 12:10:00,18.84,18.86,18.78,18.79,81400.0,12.0435,12.0563,12.0052,12.0116,81400.0
2012-08-20 12:15:00,18.8,18.81,18.76,18.77,73000.0,12.018,12.0243,11.9924,11.9988,73000.0
2012-08-20 12:20:00,18.77,18.81,18.68,18.72,180500.0,11.9988,12.0243,11.9412,11.9668,180500.0
2012-08-20 12:25:00,18.72,18.75,18.69,18.7,109800.0,11.9668,11.986,11.9476,11.954,109800.0
2012-08-20 12:30:00,18.7,18.74,18.7,18.72,82300.0,11.954,11.9796,11.954,11.9668,82300.0
2012-08-20 12:35:00,18.72,18.73,18.66,18.71,133600.0,11.9668,11.9732,11.9285,11.9604,133600.0
2012-08-20 12:40:00,18.7,18.72,18.65,18.69,81500.0,11.954,11.9668,11.9221,11.9476,81500.0
2012-08-20 12:45:00,18.69,18.75,18.68,18.7,116200.0,11.9476,11.986,11.9412,11.954,116200.0
2012-08-20 12:50:00,18.7,18.72,18.68,18.69,47900.0,11.954,11.9668,11.9412,11.9476,47900.0
2012-08-20 12:55:00,18.69,18.7,18.66,18.69,142900.0,11.9476,11.954,11.9285,11.9476,142900.0
2012-08-20 13:00:00,18.69,18.72,18.68,18.7,109000.0,11.9476,11.9668,11.9412,11.954,109000.0
2012-08-20 13:05:00,18.7,18.71,18.67,18.69,68300.0,11.954,11.9604,11.9348,11.9476,68300.0
2012-08-20 13:10:00,18.68,18.7,18.65,18.7,418600.0,11.9412,11.954,11.9221,11.954,418600.0
2012-08-20 13:15:00,18.7,18.7,18.6,18.67,184400.0,11.954,11.954,11.8901,11.9348,184400.0
2012-08-20 13:20:00,18.67,18.7,18.66,18.7,106900.0,11.9348,11.954,11.9285,11.954,106900.0
2012-08-20 13:25:00,18.7,18.78,18.68,18.75,211900.0,11.954,12.0052,11.9412,11.986,211900.0
2012-08-20 13:30:00,18.75,18.76,18.75,18.76,42200.0,11.986,11.9924,11.986,11.9924,42200.0
2012-08-20 13:35:00,18.76,18.76,18.71,18.76,95600.0,11.9924,11.9924,11.9604,11.9924,95600.0
2012-08-20 13:40:00,18.76,18.84,18.73,18.79,149600.0,11.9924,12.0435,11.9732,12.0116,149600.0
2012-08-20 13:45:00,18.78,18.79,18.77,18.77,53800.0,12.0052,12.0116,11.9988,11.9988,53800.0
2012-08-20 13:50:00,18.77,18.81,18.76,18.81,86300.0,11.9988,12.0243,11.9924,12.0243,86300.0
2012-08-20 13:55:00,18.82,18.85,18.81,18.84,79700.0,12.0307,12.0499,12.0243,12.0435,79700.0
2012-08-20 14:00:00,18.83,18.85,18.8,18.85,53400.0,12.0371,12.0499,12.018,12.0499,53400.0
2012-08-20 14:05:00,18.85,18.87,18.8,18.82,97100.0,12.0499,12.0627,12.018,12.0307,97100.0
2012-08-20 14:10:00,18.82,18.82,18.77,18.8,75300.0,12.0307,12.0307,11.9988,12.018,75300.0
2012-08-20 14:15:00,18.79,18.8,18.72,18.74,180300.0,12.0116,12.018,11.9668,11.9796,180300.0
2012-08-20 14:20:00,18.74,18.79,18.74,18.78,159300.0,11.9796,12.0116,11.9796,12.0052,159300.0
2012-08-20 14:25:00,18.78,18.78,18.7,18.74,133500.0,12.0052,12.0052,11.954,11.9796,133500.0
2012-08-20 14:30:00,18.74,18.75,18.71,18.72,82400.0,11.9796,11.986,11.9604,11.9668,82400.0
2012-08-20 14:35:00,18.72,18.73,18.71,18.72,72600.0,11.9668,11.9732,11.9604,11.9668,72600.0
2012-08-20 14:40:00,18.72,18.72,18.7,18.71,67700.0,11.9668,11.9668,11.954,11.9604,67700.0
2012-08-20 14:45:00,18.7,18.71,18.7,18.7,46600.0,11.954,11.9604,11.954,11.954,46600.0
2012-08-20 14:50:00,18.7,18.73,18.7,18.7,112800.0,11.954,11.9732,11.954,11.954,112800.0
2012-08-20 14:55:00,18.7,18.71,18.62,18.64,268700.0,11.954,11.9604,11.9029,11.9157,268700.0
2012-08-20 15:00:00,18.64,18.64,18.52,18.57,416600.0,11.9157,11.9157,11.839,11.8709,416600.0
2012-08-20 15:05:00,18.57,18.6,18.51,18.52,372800.0,11.8709,11.8901,11.8326,11.839,372800.0
2012-08-20 15:10:00,18.52,18.56,18.51,18.54,243600.0,11.839,11.8645,11.8326,11.8517,243600.0
2012-08-20 15:15:00,18.53,18.54,18.5,18.53,196500.0,11.8454,11.8517,11.8262,11.8454,196500.0
2012-08-20 15:20:00,18.53,18.53,18.44,18.45,451200.0,11.8454,11.8454,11.7878,11.7942,451200.0
2012-08-20 15:25:00,18.44,18.46,18.4,18.42,400400.0,11.7878,11.8006,11.7622,11.775,400400.0
2012-08-20 15:30:00,18.42,18.43,18.26,18.27,589200.0,11.775,11.7814,11.6728,11.6791,589200.0
2012-08-20 15:35:00,18.27,18.28,18.17,18.25,923800.0,11.6791,11.6855,11.6152,11.6664,923800.0
2012-08-20 15:40:00,18.25,18.28,18.18,18.2,479300.0,11.6664,11.6855,11.6216,11.6344,479300.0
2012-08-20 15:45:00,18.2,18.22,18.14,18.18,1278800.0,11.6344,11.6472,11.596,11.6216,1278800.0
2012-08-20 15:50:00,18.18,18.24,18.18,18.2,571900.0,11.6216,11.66,11.6216,11.6344,571900.0
2012-08-20 15:55:00,18.2,18.24,18.15,18.18,844200.0,11.6344,11.66,11.6024,11.6216,844200.0
2012-08-21 09:30:00,16.38,16.74,16.25,16.54,2010200.0,10.471,10.7011,10.3879,10.5732,2010200.0
2012-08-21 09:35:00,16.55,16.69,16.47,16.67,1016700.0,10.5796,10.6691,10.5285,10.6563,1016700.0
2012-08-21 09:40:00,16.67,17.05,16.63,17.05,1568400.0,10.6563,10.8993,10.6308,10.8993,1568400.0
2012-08-21 09:45:00,17.06,17.15,16.83,16.87,1766500.0,10.9057,10.9632,10.7586,10.7842,1766500.0
2012-08-21 09:50:00,16.87,17.08,16.87,17.04,738000.0,10.7842,10.9184,10.7842,10.8929,738000.0
2012-08-21 09:55:00,17.04,17.07,16.99,17.02,745800.0,10.8929,10.912,10.8609,10.8801,745800.0
2012-08-21 10:00:00,17.02,17.2,17.0,17.15,715000.0,10.8801,10.9951,10.8673,10.9632,715000.0
2012-08-21 10:05:00,17.15,17.42,17.11,17.27,1617800.0,10.9632,11.1358,10.9376,11.0399,1617800.0
2012-08-21 10:10:00,17.26,17.38,17.2,17.27,807200.0,11.0335,11.1102,10.9951,11.0399,807200.0
2012-08-21 10:15:00,17.27,17.31,17.12,17.2,647100.0,11.0399,11.0655,10.944,10.9951,647100.0
2012-08-21 10:20:00,17.2,17.21,17.09,17.09,524600.0,10.9951,11.0015,10.9248,10.9248,524600.0
2012-08-21 10:25:00,17.1,17.44,17.09,17.37,639200.0,10.9312,11.1486,10.9248,11.1038,639200.0
2012-08-21 10:30:00,17.37,17.58,17.33,17.44,833500.0,11.1038,11.2381,11.0782,11.1486,833500.0
2012-08-21 10:35:00,17.45,17.56,17.41,17.45,828700.0,11.155,11.2253,11.1294,11.155,828700.0
2012-08-21 10:40:00,17.46,17.7,17.45,17.67,753400.0,11.1614,11.3148,11.155,11.2956,753400.0
2012-08-21 10:45:00,17.66,17.67,17.57,17.58,632100.0,11.2892,11.2956,11.2317,11.2381,632100.0
2012-08-21 10:50:00,17.59,17.63,17.58,17.6,323800.0,11.2445,11.27,11.2381,11.2508,323800.0
2012-08-21 10:55:00,17.61,17.7,17.46,17.46,724800.0,11.2572,11.3148,11.1614,11.1614,724800.0
2012-08-21 11:00:00,17.46,17.62,17.46,17.55,273600.0,11.1614,11.2636,11.1614,11.2189,273600.0
2012-08-21 11:05:00,17.55,17.68,17.46,17.63,540000.0,11.2189,11.302,11.1614,11.27,540000.0
2012-08-21 11:10:00,17.62,17.62,17.46,17.5,301600.0,11.2636,11.2636,11.1614,11.1869,301600.0
2012-08-21 11:15:00,17.5,17.52,17.32,17.35,314900.0,11.1869,11.1997,11.0719,11.091,314900.0
2012-08-21 11:20:00,17.35,17.39,17.21,17.28,395400.0,11.091,11.1166,11.0015,11.0463,395400.0
2012-08-21 11:25:00,17.29,17.31,17.21,17.27,298600.0,11.0527,11.0655,11.0015,11.0399,298600.0
2012-08-21 11:30:00,17.28,17.29,17.15,17.17,273400.0,11.0463,11.0527,10.9632,10.976,273400.0
2012-08-21 11:35:00,17.18,17.3,17.11,17.29,849000.0,10.9824,11.0591,10.9376,11.0527,849000.0
2012-08-21 11:40:00,17.29,17.32,17.27,17.27,248800.0,11.0527,11.0719,11.0399,11.0399,248800.0
2012-08-21 11:45:00,17.28,17.37,17.21,17.34,312400.0,11.0463,11.1038,11.0015,11.0846,312400.0
2012-08-21 11:50:00,17.34,17.57,17.33,17.55,490700.0,11.0846,11.2317,11.0782,11.2189,490700.0
2012-08-21 11:55:00,17.55,17.74,17.55,17.7,518500.0,11.2189,11.3403,11.2189,11.3148,518500.0
2012-08-21 12:00:00,17.71,18.0,17.71,17.98,825600.0,11.3212,11.5065,11.3212,11.4938,825600.0
2012-08-21 12:05:00,17.98,17.99,17.81,17.85,544900.0,11.4938,11.5002,11.3851,11.4107,544900.0
2012-08-21 12:10:00,17.86,17.9,17.72,17.73,461800.0,11.4171,11.4426,11.3276,11.334,461800.0
2012-08-21 12:15:00,17.73,17.84,17.62,17.77,523200.0,11.334,11.4043,11.2636,11.3595,523200.0
2012-08-21 12:20:00,17.78,17.98,17.78,17.98,463900.0,11.3659,11.4938,11.3659,11.4938,463900.0
2012-08-21 12:25:00,17.97,18.18,17.89,18.13,979200.0,11.4874,11.6216,11.4362,11.5897,979200.0
2012-08-21 12:30:00,18.12,18.14,17.9,18.05,414100.0,11.5833,11.596,11.4426,11.5385,414100.0
2012-08-21 12:35:00,18.02,18.05,17.85,18.02,319400.0,11.5193,11.5385,11.4107,11.5193,319400.0
2012-08-21 12:40:00,18.02,18.02,17.85,17.9,346500.0,11.5193,11.5193,11.4107,11.4426,346500.0
2012-08-21 12:45:00,17.9,17.9,17.72,17.73,281800.0,11.4426,11.4426,11.3276,11.334,281800.0
2012-08-21 12:50:00,17.73,17.83,17.73,17.8,234700.0,11.334,11.3979,11.334,11.3787,234700.0
2012-08-21 12:55:00,17.8,17.83,17.76,17.78,290500.0,11.3787,11.3979,11.3531,11.3659,290500.0
2012-08-21 13:00:00,17.79,17.86,17.76,17.86,119000.0,11.3723,11.4171,11.3531,11.4171,119000.0
2012-08-21 13:05:00,17.86,17.94,17.84,17.92,203300.0,11.4171,11.4682,11.4043,11.4554,203300.0
2012-08-21 13:10:00,17.91,17.91,17.79,17.87,108700.0,11.449,11.449,11.3723,11.4234,108700.0
2012-08-21 13:15:00,17.88,17.95,17.88,17.91,165100.0,11.4298,11.4746,11.4298,11.449,165100.0
2012-08-21 13:20:00,17.9,17.93,17.87,17.91,74700.0,11.4426,11.4618,11.4234,11.449,74700.0
2012-08-21 13:25:00,17.91,17.91,17.84,17.85,45900.0,11.449,11.449,11.4043,11.4107,45900.0
2012-08-21 13:30:00,17.85,17.89,17.84,17.86,55700.0,11.4107,11.4362,11.4043,11.4171,55700.0
2012-08-21 13:35:00,17.86,17.89,17.79,17.87,212500.0,11.4171,11.4362,11.3723,11.4234,212500.0
2012-08-21 13:40:00,17.87,17.89,17.84,17.84,78700.0,11.4234,11.4362,11.4043,11.4043,78700.0
2012-08-21 13:45:00,17.84,18.14,17.84,18.04,497400.0,11.4043,11.596,11.4043,11.5321,497400.0
2012-08-21 13:50:00,18.04,18.07,17.96,18.0,174300.0,11.5321,11.5513,11.481,11.5065,174300.0
2012-08-21 13:55:00,18.0,18.02,17.91,17.98,149100.0,11.5065,11.5193,11.449,11.4938,149100.0
2012-08-21 14:00:00,17.99,18.05,17.98,18.0,261900.0,11.5002,11.5385,11.4938,11.5065,261900.0
2012-08-21 14:05:00,18.0,18.15,18.0,18.07,365700.0,11.5065,11.6024,11.5065,11.5513,365700.0
2012-08-21 14:10:00,18.08,18.25,18.07,18.21,433900.0,11.5577,11.6664,11.5513,11.6408,433900.0
2012-08-21 14:15:00,18.21,18.21,18.11,18.14,144900.0,11.6408,11.6408,11.5769,11.596,144900.0
2012-08-21 14:20:00,18.15,18.34,18.07,18.2,391200.0,11.6024,11.7239,11.5513,11.6344,391200.0
2012-08-21 14:25:00,18.2,18.21,18.06,18.07,247700.0,11.6344,11.6408,11.5449,11.5513,247700.0
2012-08-21 14:30:00,18.07,18.09,18.01,18.04,144300.0,11.5513,11.5641,11.5129,11.5321,144300.0
2012-08-21 14:35:00,18.04,18.04,17.89,17.9,294400.0,11.5321,11.5321,11.4362,11.4426,294400.0
2012-08-21 14:40:00,17.91,17.93,17.81,17.83,296500.0,11.449,11.4618,11.3851,11.3979,296500.0
2012-08-21 14:45:00,17.84,17.84,17.73,17.79,392400.0,11.4043,11.4043,11.334,11.3723,392400.0
2012-08-21 14:50:00,17.79,17.79,17.67,17.78,167400.0,11.3723,11.3723,11.2956,11.3659,167400.0
2012-08-21 14:55:00,17.78,17.85,17.69,17.71,195100.0,11.3659,11.4107,11.3084,11.3212,195100.0
2012-08-21 15:00:00,17.7,17.84,17.7,17.75,165500.0,11.3148,11.4043,11.3148,11.3467,165500.0
2012-08-21 15:05:00,17.75,17.82,17.74,17.78,151500.0,11.3467,11.3915,11.3403,11.3659,151500.0
2012-08-21 15:10:00,17.78,17.79,17.71,17.73,162300.0,11.3659,11.3723,11.3212,11.334,162300.0
2012-08-21 15:15:00,17.72,17.81,17.67,17.8,187600.0,11.3276,11.3851,11.2956,11.3787,187600.0
2012-08-21 15:20:00,17.8,17.85,17.63,17.64,269800.0,11.3787,11.4107,11.27,11.2764,269800.0
2012-08-21 15:25:00,17.64,17.65,17.44,17.51,766100.0,11.2764,11.2828,11.1486,11.1933,766100.0
2012-08-21 15:30:00,17.52,17.56,17.44,17.54,383800.0,11.1997,11.2253,11.1486,11.2125,383800.0
2012-08-21 15:35:00,17.54,17.67,17.52,17.64,400400.0,11.2125,11.2956,11.1997,11.2764,400400.0
2012-08-21 15:40:00,17.64,17.7,17.61,17.64,239500.0,11.2764,11.3148,11.2572,11.2764,239500.0
2012-08-21 15:45:00,17.64,17.74,17.62,17.73,639800.0,11.2764,11.3403,11.2636,11.334,639800.0
2012-08-21 15:50:00,17.72,17.85,17.72,17.82,586000.0,11.3276,11.4107,11.3276,11.3915,586000.0
2012-08-21 15:55:00,17.81,17.96,17.76,17.89,1082700.0,11.3851,11.481,11.3531,11.4362,1082700.0
2012-08-22 09:30:00,17.61,17.89,17.61,17.64,483900.0,11.2572,11.4362,11.2572,11.2764,483900.0
2012-08-22 09:35:00,17.64,17.79,17.64,17.68,213300.0,11.2764,11.3723,11.2764,11.302,213300.0
2012-08-22 09:40:00,17.69,17.78,17.65,17.76,112200.0,11.3084,11.3659,11.2828,11.3531,112200.0
2012-08-22 09:45:00,17.76,17.76,17.61,17.64,198600.0,11.3531,11.3531,11.2572,11.2764,198600.0
2012-08-22 09:50:00,17.63,17.64,17.52,17.55,355700.0,11.27,11.2764,11.1997,11.2189,355700.0
2012-08-22 09:55:00,17.55,17.69,17.54,17.64,101600.0,11.2189,11.3084,11.2125,11.2764,101600.0
2012-08-22 10:00:00,17.63,17.75,17.62,17.72,102500.0,11.27,11.3467,11.2636,11.3276,102500.0
2012-08-22 10:05:00,17.72,17.93,17.71,17.93,172600.0,11.3276,11.4618,11.3212,11.4618,172600.0
2012-08-22 10:10:00,17.93,17.95,17.77,17.79,228800.0,11.4618,11.4746,11.3595,11.3723,228800.0
2012-08-22 10:15:00,17.78,17.84,17.78,17.8,63500.0,11.3659,11.4043,11.3659,11.3787,63500.0
2012-08-22 10:20:00,17.8,17.81,17.77,17.78,67800.0,11.3787,11.3851,11.3595,11.3659,67800.0
2012-08-22 10:25:00,17.77,17.8,17.77,17.78,71400.0,11.3595,11.3787,11.3595,11.3659,71400.0
2012-08-22 10:30:00,17.78,17.84,17.75,17.81,277900.0,11.3659,11.4043,11.3467,11.3851,277900.0
2012-08-22 10:35:00,17.81,17.98,17.79,17.96,178000.0,11.3851,11.4938,11.3723,11.481,178000.0
2012-08-22 10:40:00,17.96,18.15,17.91,17.91,273700.0,11.481,11.6024,11.449,11.449,273700.0
2012-08-22 10:45:00,17.92,17.97,17.8,17.8,151200.0,11.4554,11.4874,11.3787,11.3787,151200.0
2012-08-22 10:50:00,17.81,17.87,17.8,17.82,110000.0,11.3851,11.4234,11.3787,11.3915,110000.0
2012-08-22 10:55:00,17.82,17.86,17.76,17.82,97400.0,11.3915,11.4171,11.3531,11.3915,97400.0
2012-08-22 11:00:00,17.82,17.86,17.8,17.84,67800.0,11.3915,11.4171,11.3787,11.4043,67800.0
2012-08-22 11:05:00,17.85,17.86,17.81,17.82,109900.0,11.4107,11.4171,11.3851,11.3915,109900.0
2012-08-22 11:10:00,17.81,17.82,17.77,17.81,113400.0,11.3851,11.3915,11.3595,11.3851,113400.0
2012-08-22 11:15:00,17.82,17.83,17.8,17.81,64600.0,11.3915,11.3979,11.3787,11.3851,64600.0
2012-08-22 11:20:00,17.81,17.81,17.76,17.8,110700.0,11.3851,11.3851,11.3531,11.3787,110700.0
2012-08-22 11:25:00,17.8,17.8,17.69,17.75,99400.0,11.3787,11.3787,11.3084,11.3467,99400.0
2012-08-22 11:30:00,17.75,17.75,17.67,17.72,46100.0,11.3467,11.3467,11.2956,11.3276,46100.0
2012-08-22 11:35:00,17.71,17.72,17.71,17.71,12200.0,11.3212,11.3276,11.3212,11.3212,12200.0
2012-08-22 11:40:00,17.71,17.76,17.71,17.76,49300.0,11.3212,11.3531,11.3212,11.3531,49300.0
2012-08-22 11:45:00,17.75,17.76,17.71,17.74,61500.0,11.3467,11.3531,11.3212,11.3403,61500.0
2012-08-22 11:50:00,17.74,17.79,17.74,17.77,46100.0,11.3403,11.3723,11.3403,11.3595,46100.0
2012-08-22 11:55:00,17.77,17.82,17.77,17.78,63500.0,11.3595,11.3915,11.3595,11.3659,63500.0
2012-08-22 12:00:00,17.78,17.78,17.77,17.78,52300.0,11.3659,11.3659,11.3595,11.3659,52300.0
2012-08-22 12:05:00,17.77,17.79,17.71,17.71,109700.0,11.3595,11.3723,11.3212,11.3212,109700.0
2012-08-22 12:10:00,17.71,17.72,17.67,17.67,39500.0,11.3212,11.3276,11.2956,11.2956,39500.0
2012-08-22 12:15:00,17.67,17.68,17.62,17.63,124100.0,11.2956,11.302,11.2636,11.27,124100.0
2012-08-22 12:20:00,17.62,17.67,17.61,17.66,133800.0,11.2636,11.2956,11.2572,11.2892,133800.0
2012-08-22 12:25:00,17.66,17.73,17.65,17.69,83500.0,11.2892,11.334,11.2828,11.3084,83500.0
2012-08-22 12:30:00,17.69,17.69,17.61,17.61,103400.0,11.3084,11.3084,11.2572,11.2572,103400.0
2012-08-22 12:35:00,17.6,17.62,17.58,17.61,129200.0,11.2508,11.2636,11.2381,11.2572,129200.0
2012-08-22 12:40:00,17.61,17.66,17.61,17.62,45800.0,11.2572,11.2892,11.2572,11.2636,45800.0
2012-08-22 12:45:00,17.61,17.61,17.59,17.59,28900.0,11.2572,11.2572,11.2445,11.2445,28900.0
2012-08-22 12:50:00,17.6,17.6,17.59,17.6,37700.0,11.2508,11.2508,11.2445,11.2508,37700.0
2012-08-22 12:55:00,17.6,17.66,17.6,17.65,45900.0,11.2508,11.2892,11.2508,11.2828,45900.0
2012-08-22 13:00:00,17.65,17.71,17.64,17.71,47600.0,11.2828,11.3212,11.2764,11.3212,47600.0
2012-08-22 13:05:00,17.71,17.71,17.65,17.67,77600.0,11.3212,11.3212,11.2828,11.2956,77600.0
2012-08-22 13:10:00,17.66,17.66,17.55,17.57,120900.0,11.2892,11.2892,11.2189,11.2317,120900.0
2012-08-22 13:15:00,17.57,17.64,17.55,17.6,49800.0,11.2317,11.2764,11.2189,11.2508,49800.0
2012-08-22 13:20:00,17.6,17.67,17.6,17.66,236800.0,11.2508,11.2956,11.2508,11.2892,236800.0
2012-08-22 13:25:00,17.65,17.7,17.65,17.7,86300.0,11.2828,11.3148,11.2828,11.3148,86300.0
2012-08-22 13:30:00,17.69,17.77,17.69,17.77,86500.0,11.3084,11.3595,11.3084,11.3595,86500.0
2012-08-22 13:35:00,17.77,17.77,17.69,17.69,91600.0,11.3595,11.3595,11.3084,11.3084,91600.0
2012-08-22 13:40:00,17.7,17.75,17.68,17.71,35400.0,11.3148,11.3467,11.302,11.3212,35400.0
2012-08-22 13:45:00,17.71,17.74,17.71,17.72,12600.0,11.3212,11.3403,11.3212,11.3276,12600.0
2012-08-22 13:50:00,17.71,17.72,17.7,17.7,13500.0,11.3212,11.3276,11.3148,11.3148,13500.0
2012-08-22 13:55:00,17.7,17.75,17.69,17.74,22000.0,11.3148,11.3467,11.3084,11.3403,22000.0
2012-08-22 14:00:00,17.75,17.81,17.75,17.78,101600.0,11.3467,11.3851,11.3467,11.3659,101600.0
2012-08-22 14:05:00,17.77,17.79,17.72,17.72,35200.0,11.3595,11.3723,11.3276,11.3276,35200.0
2012-08-22 14:10:00,17.72,17.78,17.72,17.75,24500.0,11.3276,11.3659,11.3276,11.3467,24500.0
2012-08-22 14:15:00,17.76,17.77,17.69,17.7,21600.0,11.3531,11.3595,11.3084,11.3148,21600.0
2012-08-22 14:20:00,17.7,17.71,17.68,17.69,38200.0,11.3148,11.3212,11.302,11.3084,38200.0
2012-08-22 14:25:00,17.69,17.78,17.69,17.78,142300.0,11.3084,11.3659,11.3084,11.3659,142300.0
2012-08-22 14:30:00,17.78,17.78,17.76,17.78,57200.0,11.3659,11.3659,11.3531,11.3659,57200.0
2012-08-22 14:35:00,17.78,17.84,17.76,17.76,91200.0,11.3659,11.4043,11.3531,11.3531,91200.0
2012-08-22 14:40:00,17.75,17.75,17.69,17.73,75600.0,11.3467,11.3467,11.3084,11.334,75600.0
2012-08-22 14:45:00,17.73,17.79,17.73,17.73,58700.0,11.334,11.3723,11.334,11.334,58700.0
2012-08-22 14:50:00,17.73,17.79,17.73,17.77,51000.0,11.334,11.3723,11.334,11.3595,51000.0
2012-08-22 14:55:00,17.78,17.78,17.71,17.73,40400.0,11.3659,11.3659,11.3212,11.334,40400.0
2012-08-22 15:00:00,17.73,17.76,17.73,17.75,74900.0,11.334,11.3531,11.334,11.3467,74900.0
2012-08-22 15:05:00,17.75,17.76,17.75,17.75,45600.0,11.3467,11.3531,11.3467,11.3467,45600.0
2012-08-22 15:10:00,17.75,17.76,17.75,17.75,44700.0,11.3467,11.3531,11.3467,11.3467,44700.0
2012-08-22 15:15:00,17.76,17.78,17.75,17.76,65700.0,11.3531,11.3659,11.3467,11.3531,65700.0
2012-08-22 15:20:00,17.76,17.77,17.76,17.77,25300.0,11.3531,11.3595,11.3531,11.3595,25300.0
2012-08-22 15:25:00,17.76,17.77,17.75,17.75,79000.0,11.3531,11.3595,11.3467,11.3467,79000.0
2012-08-22 15:30:00,17.75,17.76,17.75,17.76,75200.0,11.3467,11.3531,11.3467,11.3531,75200.0
2012-08-22 15:35:00,17.76,17.76,17.73,17.73,165200.0,11.3531,11.3531,11.334,11.334,165200.0
2012-08-22 15:40:00,17.73,17.73,17.69,17.7,90800.0,11.334,11.334,11.3084,11.3148,90800.0
2012-08-22 15:45:00,17.7,17.74,17.7,17.73,146100.0,11.3148,11.3403,11.3148,11.334,146100.0
2012-08-22 15:50:00,17.74,17.79,17.73,17.77,265500.0,11.3403,11.3723,11.334,11.3595,265500.0
2012-08-22 15:55:00,17.77,17.78,17.73,17.74,308900.0,11.3595,11.3659,11.334,11.3403,308900.0
2012-08-23 09:30:00,18.3,18.4,17.95,17.95,627400.0,11.6983,11.7622,11.4746,11.4746,627400.0
2012-08-23 09:35:00,17.96,18.23,17.95,18.22,289200.0,11.481,11.6536,11.4746,11.6472,289200.0
2012-08-23 09:40:00,18.22,18.26,18.08,18.1,253800.0,11.6472,11.6728,11.5577,11.5705,253800.0
2012-08-23 09:45:00,18.1,18.16,18.03,18.09,337800.0,11.5705,11.6088,11.5257,11.5641,337800.0
2012-08-23 09:50:00,18.09,18.11,18.01,18.04,131300.0,11.5641,11.5769,11.5129,11.5321,131300.0
2012-08-23 09:55:00,18.04,18.04,17.91,17.91,188800.0,11.5321,11.5321,11.449,11.449,188800.0
2012-08-23 10:00:00,17.91,18.04,17.87,17.96,186700.0,11.449,11.5321,11.4234,11.481,186700.0
2012-08-23 10:05:00,17.95,17.96,17.84,17.9,136000.0,11.4746,11.481,11.4043,11.4426,136000.0
2012-08-23 10:10:00,17.9,17.96,17.88,17.93,136500.0,11.4426,11.481,11.4298,11.4618,136500.0
2012-08-23 10:15:00,17.93,18.13,17.93,18.1,252700.0,11.4618,11.5897,11.4618,11.5705,252700.0
2012-08-23 10:20:00,18.1,18.11,18.0,18.0,153700.0,11.5705,11.5769,11.5065,11.5065,153700.0
2012-08-23 10:25:00,18.01,18.03,17.96,18.01,91500.0,11.5129,11.5257,11.481,11.5129,91500.0
2012-08-23 10:30:00,18.0,18.09,17.98,18.0,159400.0,11.5065,11.5641,11.4938,11.5065,159400.0
2012-08-23 10:35:00,17.99,18.06,17.98,18.01,121200.0,11.5002,11.5449,11.4938,11.5129,121200.0
2012-08-23 10:40:00,18.01,18.02,17.96,17.98,155300.0,11.5129,11.5193,11.481,11.4938,155300.0
2012-08-23 10:45:00,17.99,18.06,17.98,18.0,225500.0,11.5002,11.5449,11.4938,11.5065,225500.0
2012-08-23 10:50:00,18.01,18.03,17.94,18.01,209100.0,11.5129,11.5257,11.4682,11.5129,209100.0
2012-08-23 10:55:00,18.0,18.02,17.98,17.98,82000.0,11.5065,11.5193,11.4938,11.4938,82000.0
2012-08-23 11:00:00,17.98,18.0,17.93,17.96,104900.0,11.4938,11.5065,11.4618,11.481,104900.0
2012-08-23 11:05:00,17.96,18.0,17.93,17.96,86900.0,11.481,11.5065,11.4618,11.481,86900.0
2012-08-23 11:10:00,17.96,17.96,17.91,17.92,76300.0,11.481,11.481,11.449,11.4554,76300.0
2012-08-23 11:15:00,17.92,17.96,17.91,17.91,67200.0,11.4554,11.481,11.449,11.449,67200.0
2012-08-23 11:20:00,17.91,17.93,17.86,17.93,104600.0,11.449,11.4618,11.4171,11.4618,104600.0
2012-08-23 11:25:00,17.92,18.04,17.91,18.02,126700.0,11.4554,11.5321,11.449,11.5193,126700.0
2012-08-23 11:30:00,18.0,18.04,17.98,18.02,83400.0,11.5065,11.5321,11.4938,11.5193,83400.0
2012-08-23 11:35:00,18.02,18.03,17.95,17.95,124700.0,11.5193,11.5257,11.4746,11.4746,124700.0
2012-08-23 11:40:00,17.96,17.99,17.93,17.99,108700.0,11.481,11.5002,11.4618,11.5002,108700.0
2012-08-23 11:45:00,17.99,18.0,17.9,17.9,60700.0,11.5002,11.5065,11.4426,11.4426,60700.0
2012-08-23 11:50:00,17.91,17.92,17.85,17.86,113400.0,11.449,11.4554,11.4107,11.4171,113400.0
2012-08-23 11:55:00,17.87,17.92,17.86,17.92,155800.0,11.4234,11.4554,11.4171,11.4554,155800.0
2012-08-23 12:00:00,17.92,17.98,17.89,17.93,120700.0,11.4554,11.4938,11.4362,11.4618,120700.0
2012-08-23 12:05:00,17.93,17.96,17.87,17.88,129900.0,11.4618,11.481,11.4234,11.4298,129900.0
2012-08-23 12:10:00,17.88,17.95,17.88,17.93,75300.0,11.4298,11.4746,11.4298,11.4618,75300.0
2012-08-23 12:15:00,17.93,17.94,17.9,17.91,52600.0,11.4618,11.4682,11.4426,11.449,52600.0
2012-08-23 12:20:00,17.91,17.95,17.9,17.91,49800.0,11.449,11.4746,11.4426,11.449,49800.0
2012-08-23 12:25:00,17.92,17.94,17.91,17.91,52800.0,11.4554,11.4682,11.449,11.449,52800.0
2012-08-23 12:30:00,17.91,17.96,17.91,17.95,43300.0,11.449,11.481,11.449,11.4746,43300.0
2012-08-23 12:35:00,17.95,17.98,17.92,17.96,107000.0,11.4746,11.4938,11.4554,11.481,107000.0
2012-08-23 12:40:00,17.96,18.05,17.96,18.02,139700.0,11.481,11.5385,11.481,11.5193,139700.0
2012-08-23 12:45:00,18.02,18.02,17.98,17.98,62800.0,11.5193,11.5193,11.4938,11.4938,62800.0
2012-08-23 12:50:00,17.98,18.05,17.96,18.02,155200.0,11.4938,11.5385,11.481,11.5193,155200.0
2012-08-23 12:55:00,18.02,18.04,18.01,18.04,67000.0,11.5193,11.5321,11.5129,11.5321,67000.0
2012-08-23 13:00:00,18.04,18.06,18.0,18.02,163000.0,11.5321,11.5449,11.5065,11.5193,163000.0
2012-08-23 13:05:00,18.01,18.02,18.0,18.01,25100.0,11.5129,11.5193,11.5065,11.5129,25100.0
2012-08-23 13:10:00,18.0,18.01,17.98,18.0,106600.0,11.5065,11.5129,11.4938,11.5065,106600.0
2012-08-23 13:15:00,18.0,18.0,17.96,17.98,25700.0,11.5065,11.5065,11.481,11.4938,25700.0
2012-08-23 13:20:00,17.98,18.0,17.93,17.93,35300.0,11.4938,11.5065,11.4618,11.4618,35300.0
2012-08-23 13:25:00,17.94,17.96,17.91,17.95,45100.0,11.4682,11.481,11.449,11.4746,45100.0
2012-08-23 13:30:00,17.95,17.96,17.9,17.92,45000.0,11.4746,11.481,11.4426,11.4554,45000.0
2012-08-23 13:35:00,17.93,17.96,17.9,17.91,59200.0,11.4618,11.481,11.4426,11.449,59200.0
2012-08-23 13:40:00,17.91,17.96,17.91,17.94,124100.0,11.449,11.481,11.449,11.4682,124100.0
2012-08-23 13:45:00,17.93,17.94,17.91,17.93,70200.0,11.4618,11.4682,11.449,11.4618,70200.0
2012-08-23 13:50:00,17.94,17.96,17.91,17.91,148200.0,11.4682,11.481,11.449,11.449,148200.0
2012-08-23 13:55:00,17.91,17.93,17.91,17.93,11700.0,11.449,11.4618,11.449,11.4618,11700.0
2012-08-23 14:00:00,17.92,17.98,17.91,17.97,262200.0,11.4554,11.4938,11.449,11.4874,262200.0
2012-08-23 14:05:00,17.97,18.03,17.97,18.01,123200.0,11.4874,11.5257,11.4874,11.5129,123200.0
2012-08-23 14:10:00,18.0,18.05,17.93,17.94,110000.0,11.5065,11.5385,11.4618,11.4682,110000.0
2012-08-23 14:15:00,17.94,17.98,17.9,17.92,138500.0,11.4682,11.4938,11.4426,11.4554,138500.0
2012-08-23 14:20:00,17.91,17.95,17.9,17.94,98800.0,11.449,11.4746,11.4426,11.4682,98800.0
2012-08-23 14:25:00,17.94,17.95,17.88,17.89,68200.0,11.4682,11.4746,11.4298,11.4362,68200.0
2012-08-23 14:30:00,17.88,17.89,17.85,17.89,82200.0,11.4298,11.4362,11.4107,11.4362,82200.0
2012-08-23 14:35:00,17.9,17.95,17.86,17.95,130500.0,11.4426,11.4746,11.4171,11.4746,130500.0
2012-08-23 14:40:00,17.95,17.99,17.94,17.99,45400.0,11.4746,11.5002,11.4682,11.5002,45400.0
2012-08-23 14:45:00,17.99,18.02,17.98,18.02,47500.0,11.5002,11.5193,11.4938,11.5193,47500.0
2012-08-23 14:50:00,18.02,18.09,18.01,18.09,91900.0,11.5193,11.5641,11.5129,11.5641,91900.0
2012-08-23 14:55:00,18.09,18.09,17.95,18.0,205800.0,11.5641,11.5641,11.4746,11.5065,205800.0
2012-08-23 15:00:00,18.01,18.05,17.97,18.02,168600.0,11.5129,11.5385,11.4874,11.5193,168600.0
2012-08-23 15:05:00,18.02,18.09,18.02,18.08,130800.0,11.5193,11.5641,11.5193,11.5577,130800.0
2012-08-23 15:10:00,18.08,18.11,18.03,18.05,187000.0,11.5577,11.5769,11.5257,11.5385,187000.0
2012-08-23 15:15:00,18.05,18.07,17.97,18.01,120100.0,11.5385,11.5513,11.4874,11.5129,120100.0
2012-08-23 15:20:00,18.01,18.02,17.95,17.95,57400.0,11.5129,11.5193,11.4746,11.4746,57400.0
2012-08-23 15:25:00,17.95,18.06,17.94,18.02,93100.0,11.4746,11.5449,11.4682,11.5193,93100.0
2012-08-23 15:30:00,18.01,18.04,17.97,18.01,156600.0,11.5129,11.5321,11.4874,11.5129,156600.0
2012-08-23 15:35:00,18.01,18.09,18.0,18.06,123500.0,11.5129,11.5641,11.5065,11.5449,123500.0
2012-08-23 15:40:00,18.05,18.2,18.04,18.2,234400.0,11.5385,11.6344,11.5321,11.6344,234400.0
2012-08-23 15:45:00,18.2,18.21,18.01,18.02,305900.0,11.6344,11.6408,11.5129,11.5193,305900.0
2012-08-23 15:50:00,18.02,18.03,17.96,18.03,225000.0,11.5193,11.5257,11.481,11.5257,225000.0
2012-08-23 15:55:00,18.03,18.08,18.0,18.04,573200.0,11.5257,11.5577,11.5065,11.5321,573200.0
2012-08-24 09:30:00,17.82,17.91,17.56,17.59,196500.0,11.3915,11.449,11.2253,11.2445,196500.0
2012-08-24 09:35:00,17.59,17.68,17.51,17.51,244400.0,11.2445,11.302,11.1933,11.1933,244400.0
2012-08-24 09:40:00,17.51,17.58,17.45,17.52,304800.0,11.1933,11.2381,11.155,11.1997,304800.0
2012-08-24 09:45:00,17.52,17.56,17.48,17.53,309000.0,11.1997,11.2253,11.1741,11.2061,309000.0
2012-08-24 09:50:00,17.52,17.58,17.52,17.58,151300.0,11.1997,11.2381,11.1997,11.2381,151300.0
2012-08-24 09:55:00,17.57,17.62,17.55,17.57,148100.0,11.2317,11.2636,11.2189,11.2317,148100.0
2012-08-24 10:00:00,17.56,17.57,17.51,17.54,129400.0,11.2253,11.2317,11.1933,11.2125,129400.0
2012-08-24 10:05:00,17.54,17.54,17.48,17.49,157000.0,11.2125,11.2125,11.1741,11.1805,157000.0
2012-08-24 10:10:00,17.49,17.5,17.45,17.47,98000.0,11.1805,11.1869,11.155,11.1677,98000.0
2012-08-24 10:15:00,17.47,17.48,17.42,17.46,134400.0,11.1677,11.1741,11.1358,11.1614,134400.0
2012-08-24 10:20:00,17.46,17.47,17.44,17.44,73300.0,11.1614,11.1677,11.1486,11.1486,73300.0
2012-08-24 10:25:00,17.44,17.44,17.37,17.41,144600.0,11.1486,11.1486,11.1038,11.1294,144600.0
2012-08-24 10:30:00,17.41,17.48,17.37,17.48,83600.0,11.1294,11.1741,11.1038,11.1741,83600.0
2012-08-24 10:35:00,17.48,17.48,17.37,17.37,145000.0,11.1741,11.1741,11.1038,11.1038,145000.0
2012-08-24 10:40:00,17.37,17.4,17.35,17.39,124000.0,11.1038,11.123,11.091,11.1166,124000.0
2012-08-24 10:45:00,17.4,17.48,17.35,17.39,265900.0,11.123,11.1741,11.091,11.1166,265900.0
2012-08-24 10:50:00,17.38,17.47,17.38,17.44,93600.0,11.1102,11.1677,11.1102,11.1486,93600.0
2012-08-24 10:55:00,17.44,17.46,17.39,17.4,86300.0,11.1486,11.1614,11.1166,11.123,86300.0
2012-08-24 11:00:00,17.39,17.5,17.39,17.45,109200.0,11.1166,11.1869,11.1166,11.155,109200.0
2012-08-24 11:05:00,17.45,17.45,17.4,17.41,135100.0,11.155,11.155,11.123,11.1294,135100.0
2012-08-24 11:10:00,17.4,17.4,17.34,17.37,138700.0,11.123,11.123,11.0846,11.1038,138700.0
2012-08-24 11:15:00,17.37,17.45,17.36,17.36,123800.0,11.1038,11.155,11.0974,11.0974,123800.0
2012-08-24 11:20:00,17.36,17.38,17.32,17.34,172800.0,11.0974,11.1102,11.0719,11.0846,172800.0
2012-08-24 11:25:00,17.34,17.36,17.3,17.35,121100.0,11.0846,11.0974,11.0591,11.091,121100.0
2012-08-24 11:30:00,17.35,17.37,17.3,17.31,126900.0,11.091,11.1038,11.0591,11.0655,126900.0
2012-08-24 11:35:00,17.32,17.35,17.25,17.25,193000.0,11.0719,11.091,11.0271,11.0271,193000.0
2012-08-24 11:40:00,17.25,17.26,17.17,17.2,212400.0,11.0271,11.0335,10.976,10.9951,212400.0
2012-08-24 11:45:00,17.21,17.23,17.18,17.2,94200.0,11.0015,11.0143,10.9824,10.9951,94200.0
2012-08-24 11:50:00,17.19,17.23,17.18,17.2,212900.0,10.9888,11.0143,10.9824,10.9951,212900.0
2012-08-24 11:55:00,17.2,17.25,17.2,17.25,74500.0,10.9951,11.0271,10.9951,11.0271,74500.0
2012-08-24 12:00:00,17.23,17.34,17.21,17.32,200800.0,11.0143,11.0846,11.0015,11.0719,200800.0
2012-08-24 12:05:00,17.31,17.32,17.29,17.29,127200.0,11.0655,11.0719,11.0527,11.0527,127200.0
2012-08-24 12:10:00,17.29,17.35,17.29,17.34,123000.0,11.0527,11.091,11.0527,11.0846,123000.0
2012-08-24 12:15:00,17.33,17.41,17.33,17.41,114300.0,11.0782,11.1294,11.0782,11.1294,114300.0
2012-08-24 12:20:00,17.41,17.44,17.39,17.4,131400.0,11.1294,11.1486,11.1166,11.123,131400.0
2012-08-24 12:25:00,17.4,17.42,17.34,17.36,86600.0,11.123,11.1358,11.0846,11.0974,86600.0
2012-08-24 12:30:00,17.35,17.38,17.34,17.38,38700.0,11.091,11.1102,11.0846,11.1102,38700.0
2012-08-24 12:35:00,17.38,17.43,17.35,17.39,171100.0,11.1102,11.1422,11.091,11.1166,171100.0
2012-08-24 12:40:00,17.39,17.39,17.35,17.35,32500.0,11.1166,11.1166,11.091,11.091,32500.0
2012-08-24 12:45:00,17.35,17.36,17.27,17.28,113400.0,11.091,11.0974,11.0399,11.0463,113400.0
2012-08-24 12:50:00,17.28,17.29,17.23,17.27,119100.0,11.0463,11.0527,11.0143,11.0399,119100.0
2012-08-24 12:55:00,17.27,17.28,17.24,17.24,53500.0,11.0399,11.0463,11.0207,11.0207,53500.0
2012-08-24 13:00:00,17.24,17.27,17.23,17.24,43800.0,11.0207,11.0399,11.0143,11.0207,43800.0
2012-08-24 13:05:00,17.23,17.28,17.21,17.26,65500.0,11.0143,11.0463,11.0015,11.0335,65500.0
2012-08-24 13:10:00,17.26,17.27,17.23,17.24,94600.0,11.0335,11.0399,11.0143,11.0207,94600.0
2012-08-24 13:15:00,17.23,17.28,17.23,17.25,125400.0,11.0143,11.0463,11.0143,11.0271,125400.0
2012-08-24 13:20:00,17.25,17.27,17.22,17.26,77400.0,11.0271,11.0399,11.0079,11.0335,77400.0
2012-08-24 13:25:00,17.26,17.3,17.24,17.27,66600.0,11.0335,11.0591,11.0207,11.0399,66600.0
2012-08-24 13:30:00,17.26,17.31,17.26,17.28,62000.0,11.0335,11.0655,11.0335,11.0463,62000.0
2012-08-24 13:35:00,17.28,17.29,17.24,17.28,61100.0,11.0463,11.0527,11.0207,11.0463,61100.0
2012-08-24 13:40:00,17.29,17.34,17.28,17.3,123800.0,11.0527,11.0846,11.0463,11.0591,123800.0
2012-08-24 13:45:00,17.29,17.34,17.28,17.34,100100.0,11.0527,11.0846,11.0463,11.0846,100100.0
2012-08-24 13:50:00,17.33,17.34,17.28,17.3,50300.0,11.0782,11.0846,11.0463,11.0591,50300.0
2012-08-24 13:55:00,17.3,17.31,17.21,17.26,151800.0,11.0591,11.0655,11.0015,11.0335,151800.0
2012-08-24 14:00:00,17.26,17.28,17.21,17.28,74500.0,11.0335,11.0463,11.0015,11.0463,74500.0
2012-08-24 14:05:00,17.27,17.28,17.26,17.27,50700.0,11.0399,11.0463,11.0335,11.0399,50700.0
2012-08-24 14:10:00,17.27,17.28,17.24,17.24,34100.0,11.0399,11.0463,11.0207,11.0207,34100.0
2012-08-24 14:15:00,17.23,17.24,17.2,17.22,176100.0,11.0143,11.0207,10.9951,11.0079,176100.0
2012-08-24 14:20:00,17.21,17.24,17.2,17.23,45000.0,11.0015,11.0207,10.9951,11.0143,45000.0
2012-08-24 14:25:00,17.23,17.24,17.23,17.24,54000.0,11.0143,11.0207,11.0143,11.0207,54000.0
2012-08-24 14:30:00,17.24,17.24,17.23,17.24,16800.0,11.0207,11.0207,11.0143,11.0207,16800.0
2012-08-24 14:35:00,17.23,17.24,17.23,17.23,47500.0,11.0143,11.0207,11.0143,11.0143,47500.0
2012-08-24 14:40:00,17.23,17.24,17.23,17.23,39400.0,11.0143,11.0207,11.0143,11.0143,39400.0
2012-08-24 14:45:00,17.23,17.24,17.23,17.23,30700.0,11.0143,11.0207,11.0143,11.0143,30700.0
2012-08-24 14:50:00,17.23,17.24,17.21,17.22,75700.0,11.0143,11.0207,11.0015,11.0079,75700.0
2012-08-24 14:55:00,17.23,17.29,17.22,17.27,92000.0,11.0143,11.0527,11.0079,11.0399,92000.0
2012-08-24 15:00:00,17.27,17.3,17.26,17.29,97400.0,11.0399,11.0591,11.0335,11.0527,97400.0
2012-08-24 15:05:00,17.29,17.3,17.27,17.27,40900.0,11.0527,11.0591,11.0399,11.0399,40900.0
2012-08-24 15:10:00,17.27,17.3,17.25,17.29,86400.0,11.0399,11.0591,11.0271,11.0527,86400.0
2012-08-24 15:15:00,17.29,17.32,17.29,17.32,58500.0,11.0527,11.0719,11.0527,11.0719,58500.0
2012-08-24 15:20:00,17.32,17.34,17.31,17.32,48300.0,11.0719,11.0846,11.0655,11.0719,48300.0
2012-08-24 15:25:00,17.33,17.33,17.29,17.29,68300.0,11.0782,11.0782,11.0527,11.0527,68300.0
2012-08-24 15:30:00,17.29,17.29,17.25,17.25,139700.0,11.0527,11.0527,11.0271,11.0271,139700.0
2012-08-24 15:35:00,17.25,17.26,17.2,17.2,167500.0,11.0271,11.0335,10.9951,10.9951,167500.0
2012-08-24 15:40:00,17.21,17.25,17.2,17.25,144300.0,11.0015,11.0271,10.9951,11.0271,144300.0
2012-08-24 15:45:00,17.24,17.3,17.23,17.24,288800.0,11.0207,11.0591,11.0143,11.0207,288800.0
2012-08-24 15:50:00,17.25,17.26,17.21,17.26,194100.0,11.0271,11.0335,11.0015,11.0335,194100.0
2012-08-24 15:55:00,17.25,17.32,17.21,17.31,718500.0,11.0271,11.0719,11.0015,11.0655,718500.0
2012-08-27 09:30:00,18.5,18.62,18.15,18.3,1049200.0,11.8262,11.9029,11.6024,11.6983,1049200.0
2012-08-27 09:35:00,18.29,18.36,18.15,18.19,537400.0,11.6919,11.7367,11.6024,11.628,537400.0
2012-08-27 09:40:00,18.19,18.29,18.15,18.25,368600.0,11.628,11.6919,11.6024,11.6664,368600.0
2012-08-27 09:45:00,18.25,18.29,18.23,18.27,252100.0,11.6664,11.6919,11.6536,11.6791,252100.0
2012-08-27 09:50:00,18.28,18.45,18.28,18.45,490700.0,11.6855,11.7942,11.6855,11.7942,490700.0
2012-08-27 09:55:00,18.45,18.46,18.28,18.34,296300.0,11.7942,11.8006,11.6855,11.7239,296300.0
2012-08-27 10:00:00,18.33,18.41,18.33,18.39,180700.0,11.7175,11.7686,11.7175,11.7559,180700.0
2012-08-27 10:05:00,18.39,18.46,18.36,18.46,455800.0,11.7559,11.8006,11.7367,11.8006,455800.0
2012-08-27 10:10:00,18.46,18.65,18.4,18.64,637700.0,11.8006,11.9221,11.7622,11.9157,637700.0
2012-08-27 10:15:00,18.63,18.63,18.49,18.56,490700.0,11.9093,11.9093,11.8198,11.8645,490700.0
2012-08-27 10:20:00,18.56,18.56,18.47,18.5,256700.0,11.8645,11.8645,11.807,11.8262,256700.0
2012-08-27 10:25:00,18.5,18.53,18.4,18.52,223500.0,11.8262,11.8454,11.7622,11.839,223500.0
2012-08-27 10:30:00,18.52,18.56,18.47,18.55,143300.0,11.839,11.8645,11.807,11.8581,143300.0
2012-08-27 10:35:00,18.55,18.62,18.51,18.51,207700.0,11.8581,11.9029,11.8326,11.8326,207700.0
2012-08-27 10:40:00,18.52,18.52,18.44,18.45,217300.0,11.839,11.839,11.7878,11.7942,217300.0
2012-08-27 10:45:00,18.44,18.49,18.41,18.46,162700.0,11.7878,11.8198,11.7686,11.8006,162700.0
2012-08-27 10:50:00,18.45,18.54,18.45,18.51,204000.0,11.7942,11.8517,11.7942,11.8326,204000.0
2012-08-27 10:55:00,18.51,18.6,18.45,18.57,231400.0,11.8326,11.8901,11.7942,11.8709,231400.0
2012-08-27 11:00:00,18.57,18.58,18.53,18.54,126100.0,11.8709,11.8773,11.8454,11.8517,126100.0
2012-08-27 11:05:00,18.55,18.56,18.53,18.55,165800.0,11.8581,11.8645,11.8454,11.8581,165800.0
2012-08-27 11:10:00,18.55,18.56,18.51,18.55,94400.0,11.8581,11.8645,11.8326,11.8581,94400.0
2012-08-27 11:15:00,18.54,18.56,18.45,18.5,168500.0,11.8517,11.8645,11.7942,11.8262,168500.0
2012-08-27 11:20:00,18.49,18.5,18.43,18.48,112000.0,11.8198,11.8262,11.7814,11.8134,112000.0
2012-08-27 11:25:00,18.48,18.48,18.4,18.42,511400.0,11.8134,11.8134,11.7622,11.775,511400.0
2012-08-27 11:30:00,18.43,18.45,18.34,18.38,325800.0,11.7814,11.7942,11.7239,11.7495,325800.0
2012-08-27 11:35:00,18.38,18.45,18.36,18.44,202000.0,11.7495,11.7942,11.7367,11.7878,202000.0
2012-08-27 11:40:00,18.45,18.46,18.43,18.45,102700.0,11.7942,11.8006,11.7814,11.7942,102700.0
2012-08-27 11:45:00,18.45,18.45,18.39,18.41,110400.0,11.7942,11.7942,11.7559,11.7686,110400.0
2012-08-27 11:50:00,18.41,18.41,18.36,18.37,83100.0,11.7686,11.7686,11.7367,11.7431,83100.0
2012-08-27 11:55:00,18.37,18.37,18.31,18.32,141900.0,11.7431,11.7431,11.7047,11.7111,141900.0
2012-08-27 12:00:00,18.33,18.33,18.3,18.3,160200.0,11.7175,11.7175,11.6983,11.6983,160200.0
2012-08-27 12:05:00,18.3,18.32,18.2,18.26,380100.0,11.6983,11.7111,11.6344,11.6728,380100.0
2012-08-27 12:10:00,18.26,18.3,18.23,18.26,178000.0,11.6728,11.6983,11.6536,11.6728,178000.0
2012-08-27 12:15:00,18.25,18.32,18.25,18.3,92500.0,11.6664,11.7111,11.6664,11.6983,92500.0
2012-08-27 12:20:00,18.3,18.31,18.26,18.28,34400.0,11.6983,11.7047,11.6728,11.6855,34400.0
2012-08-27 12:25:00,18.27,18.34,18.26,18.34,86000.0,11.6791,11.7239,11.6728,11.7239,86000.0
2012-08-27 12:30:00,18.32,18.34,18.3,18.32,36700.0,11.7111,11.7239,11.6983,11.7111,36700.0
2012-08-27 12:35:00,18.32,18.33,18.3,18.32,49900.0,11.7111,11.7175,11.6983,11.7111,49900.0
2012-08-27 12:40:00,18.32,18.32,18.28,18.3,70000.0,11.7111,11.7111,11.6855,11.6983,70000.0
2012-08-27 12:45:00,18.3,18.3,18.27,18.29,34100.0,11.6983,11.6983,11.6791,11.6919,34100.0
2012-08-27 12:50:00,18.28,18.28,18.23,18.23,192100.0,11.6855,11.6855,11.6536,11.6536,192100.0
2012-08-27 12:55:00,18.23,18.26,18.21,18.24,257300.0,11.6536,11.6728,11.6408,11.66,257300.0
2012-08-27 13:00:00,18.23,18.23,18.16,18.2,183300.0,11.6536,11.6536,11.6088,11.6344,183300.0
2012-08-27 13:05:00,18.21,18.24,18.2,18.23,101400.0,11.6408,11.66,11.6344,11.6536,101400.0
2012-08-27 13:10:00,18.23,18.23,18.19,18.2,115400.0,11.6536,11.6536,11.628,11.6344,115400.0
2012-08-27 13:15:00,18.21,18.21,18.1,18.14,144600.0,11.6408,11.6408,11.5705,11.596,144600.0
2012-08-27 13:20:00,18.14,18.15,18.05,18.1,278400.0,11.596,11.6024,11.5385,11.5705,278400.0
2012-08-27 13:25:00,18.1,18.12,18.05,18.1,173300.0,11.5705,11.5833,11.5385,11.5705,173300.0
2012-08-27 13:30:00,18.1,18.1,18.03,18.03,114800.0,11.5705,11.5705,11.5257,11.5257,114800.0
2012-08-27 13:35:00,18.03,18.09,18.01,18.08,115300.0,11.5257,11.5641,11.5129,11.5577,115300.0
2012-08-27 13:40:00,18.09,18.09,18.04,18.06,128600.0,11.5641,11.5641,11.5321,11.5449,128600.0
2012-08-27 13:45:00,18.05,18.1,18.03,18.03,155800.0,11.5385,11.5705,11.5257,11.5257,155800.0
2012-08-27 13:50:00,18.04,18.06,18.0,18.01,111500.0,11.5321,11.5449,11.5065,11.5129,111500.0
2012-08-27 13:55:00,18.02,18.02,17.89,17.89,171500.0,11.5193,11.5193,11.4362,11.4362,171500.0
2012-08-27 14:00:00,17.9,17.97,17.88,17.94,232000.0,11.4426,11.4874,11.4298,11.4682,232000.0
2012-08-27 14:05:00,17.94,17.94,17.84,17.89,151500.0,11.4682,11.4682,11.4043,11.4362,151500.0
2012-08-27 14:10:00,17.89,17.91,17.83,17.88,200800.0,11.4362,11.449,11.3979,11.4298,200800.0
2012-08-27 14:15:00,17.88,17.93,17.86,17.91,214200.0,11.4298,11.4618,11.4171,11.449,214200.0
2012-08-27 14:20:00,17.92,17.92,17.9,17.91,125300.0,11.4554,11.4554,11.4426,11.449,125300.0
2012-08-27 14:25:00,17.9,17.98,17.9,17.96,155000.0,11.4426,11.4938,11.4426,11.481,155000.0
2012-08-27 14:30:00,17.96,18.05,17.96,18.03,182400.0,11.481,11.5385,11.481,11.5257,182400.0
2012-08-27 14:35:00,18.03,18.08,18.0,18.07,225900.0,11.5257,11.5577,11.5065,11.5513,225900.0
2012-08-27 14:40:00,18.08,18.08,18.02,18.05,140400.0,11.5577,11.5577,11.5193,11.5385,140400.0
2012-08-27 14:45:00,18.05,18.07,18.02,18.06,89200.0,11.5385,11.5513,11.5193,11.5449,89200.0
2012-08-27 14:50:00,18.06,18.09,18.05,18.05,92700.0,11.5449,11.5641,11.5385,11.5385,92700.0
2012-08-27 14:55:00,18.06,18.07,18.0,18.0,95100.0,11.5449,11.5513,11.5065,11.5065,95100.0
2012-08-27 15:00:00,18.01,18.04,18.01,18.01,52800.0,11.5129,11.5321,11.5129,11.5129,52800.0
2012-08-27 15:05:00,18.02,18.03,18.0,18.01,61800.0,11.5193,11.5257,11.5065,11.5129,61800.0
2012-08-27 15:10:00,18.02,18.02,17.97,18.02,73800.0,11.5193,11.5193,11.4874,11.5193,73800.0
2012-08-27 15:15:00,18.02,18.02,17.99,18.01,64400.0,11.5193,11.5193,11.5002,11.5129,64400.0
2012-08-27 15:20:00,18.01,18.02,17.96,18.0,148600.0,11.5129,11.5193,11.481,11.5065,148600.0
2012-08-27 15:25:00,18.0,18.02,17.98,18.02,236900.0,11.5065,11.5193,11.4938,11.5193,236900.0
2012-08-27 15:30:00,18.02,18.03,17.98,17.99,227800.0,11.5193,11.5257,11.4938,11.5002,227800.0
2012-08-27 15:35:00,17.99,17.99,17.93,17.94,135200.0,11.5002,11.5002,11.4618,11.4682,135200.0
2012-08-27 15:40:00,17.95,17.95,17.9,17.92,170700.0,11.4746,11.4746,11.4426,11.4554,170700.0
2012-08-27 15:45:00,17.92,17.92,17.85,17.86,368300.0,11.4554,11.4554,11.4107,11.4171,368300.0
2012-08-27 15:50:00,17.86,17.86,17.8,17.82,382700.0,11.4171,11.4171,11.3787,11.3915,382700.0
2012-08-27 15:55:00,17.82,17.88,17.79,17.87,381200.0,11.3915,11.4298,11.3723,11.4234,381200.0
2012-08-28 09:30:00,18.07,18.3,17.92,18.13,457800.0,11.5513,11.6983,11.4554,11.5897,457800.0
2012-08-28 09:35:00,18.13,18.3,18.05,18.26,320600.0,11.5897,11.6983,11.5385,11.6728,320600.0
2012-08-28 09:40:00,18.26,18.26,18.16,18.2,290400.0,11.6728,11.6728,11.6088,11.6344,290400.0
2012-08-28 09:45:00,18.2,18.25,18.18,18.22,111600.0,11.6344,11.6664,11.6216,11.6472,111600.0
2012-08-28 09:50:00,18.23,18.23,18.07,18.13,393100.0,11.6536,11.6536,11.5513,11.5897,393100.0
2012-08-28 09:55:00,18.13,18.15,18.07,18.12,203700.0,11.5897,11.6024,11.5513,11.5833,203700.0
2012-08-28 10:00:00,18.12,18.15,18.0,18.03,233300.0,11.5833,11.6024,11.5065,11.5257,233300.0
2012-08-28 10:05:00,18.04,18.09,18.03,18.06,120700.0,11.5321,11.5641,11.5257,11.5449,120700.0
2012-08-28 10:10:00,18.05,18.06,18.01,18.01,143800.0,11.5385,11.5449,11.5129,11.5129,143800.0
2012-08-28 10:15:00,18.02,18.08,18.01,18.04,149900.0,11.5193,11.5577,11.5129,11.5321,149900.0
2012-08-28 10:20:00,18.04,18.09,18.03,18.04,102200.0,11.5321,11.5641,11.5257,11.5321,102200.0
2012-08-28 10:25:00,18.04,18.12,18.01,18.12,151200.0,11.5321,11.5833,11.5129,11.5833,151200.0
2012-08-28 10:30:00,18.12,18.16,18.09,18.09,129800.0,11.5833,11.6088,11.5641,11.5641,129800.0
2012-08-28 10:35:00,18.1,18.1,18.05,18.07,96500.0,11.5705,11.5705,11.5385,11.5513,96500.0
2012-08-28 10:40:00,18.07,18.08,18.06,18.07,109700.0,11.5513,11.5577,11.5449,11.5513,109700.0
2012-08-28 10:45:00,18.08,18.09,18.05,18.07,89700.0,11.5577,11.5641,11.5385,11.5513,89700.0
2012-08-28 10:50:00,18.09,18.11,18.05,18.06,122800.0,11.5641,11.5769,11.5385,11.5449,122800.0
2012-08-28 10:55:00,18.06,18.08,18.02,18.04,150200.0,11.5449,11.5577,11.5193,11.5321,150200.0
2012-08-28 11:00:00,18.03,18.03,18.01,18.01,78900.0,11.5257,11.5257,11.5129,11.5129,78900.0
2012-08-28 11:05:00,18.01,18.02,18.0,18.0,164600.0,11.5129,11.5193,11.5065,11.5065,164600.0
2012-08-28 11:10:00,18.0,18.01,17.91,17.94,263600.0,11.5065,11.5129,11.449,11.4682,263600.0
2012-08-28 11:15:00,17.94,17.94,17.9,17.91,141000.0,11.4682,11.4682,11.4426,11.449,141000.0
2012-08-28 11:20:00,17.91,17.93,17.91,17.92,65200.0,11.449,11.4618,11.449,11.4554,65200.0
2012-08-28 11:25:00,17.93,17.93,17.85,17.89,187500.0,11.4618,11.4618,11.4107,11.4362,187500.0
2012-08-28 11:30:00,17.89,17.89,17.86,17.87,93600.0,11.4362,11.4362,11.4171,11.4234,93600.0
2012-08-28 11:35:00,17.87,17.89,17.82,17.84,207700.0,11.4234,11.4362,11.3915,11.4043,207700.0
2012-08-28 11:40:00,17.83,17.86,17.83,17.85,122800.0,11.3979,11.4171,11.3979,11.4107,122800.0
2012-08-28 11:45:00,17.85,17.85,17.81,17.85,131500.0,11.4107,11.4107,11.3851,11.4107,131500.0
2012-08-28 11:50:00,17.85,17.89,17.85,17.89,118500.0,11.4107,11.4362,11.4107,11.4362,118500.0
2012-08-28 11:55:00,17.88,17.89,17.86,17.87,63700.0,11.4298,11.4362,11.4171,11.4234,63700.0
2012-08-28 12:00:00,17.87,17.89,17.83,17.85,84200.0,11.4234,11.4362,11.3979,11.4107,84200.0
2012-08-28 12:05:00,17.85,17.86,17.83,17.86,86400.0,11.4107,11.4171,11.3979,11.4171,86400.0
2012-08-28 12:10:00,17.86,17.87,17.86,17.87,97900.0,11.4171,11.4234,11.4171,11.4234,97900.0
2012-08-28 12:15:00,17.87,17.87,17.86,17.87,137600.0,11.4234,11.4234,11.4171,11.4234,137600.0
2012-08-28 12:20:00,17.87,17.89,17.84,17.86,171800.0,11.4234,11.4362,11.4043,11.4171,171800.0
2012-08-28 12:25:00,17.87,17.88,17.86,17.88,72100.0,11.4234,11.4298,11.4171,11.4298,72100.0
2012-08-28 12:30:00,17.88,17.88,17.86,17.86,72600.0,11.4298,11.4298,11.4171,11.4171,72600.0
2012-08-28 12:35:00,17.86,17.88,17.86,17.88,68100.0,11.4171,11.4298,11.4171,11.4298,68100.0
2012-08-28 12:40:00,17.88,17.88,17.86,17.87,62900.0,11.4298,11.4298,11.4171,11.4234,62900.0
2012-08-28 12:45:00,17.86,17.89,17.86,17.89,73200.0,11.4171,11.4362,11.4171,11.4362,73200.0
2012-08-28 12:50:00,17.89,17.9,17.88,17.89,71500.0,11.4362,11.4426,11.4298,11.4362,71500.0
2012-08-28 12:55:00,17.89,17.9,17.88,17.9,48700.0,11.4362,11.4426,11.4298,11.4426,48700.0
2012-08-28 13:00:00,17.9,17.9,17.85,17.87,157500.0,11.4426,11.4426,11.4107,11.4234,157500.0
2012-08-28 13:05:00,17.86,17.9,17.86,17.9,43400.0,11.4171,11.4426,11.4171,11.4426,43400.0
2012-08-28 13:10:00,17.89,17.96,17.89,17.94,109800.0,11.4362,11.481,11.4362,11.4682,109800.0
2012-08-28 13:15:00,17.95,17.96,17.94,17.94,57000.0,11.4746,11.481,11.4682,11.4682,57000.0
2012-08-28 13:20:00,17.95,17.98,17.94,17.96,51600.0,11.4746,11.4938,11.4682,11.481,51600.0
2012-08-28 13:25:00,17.96,17.97,17.93,17.93,85500.0,11.481,11.4874,11.4618,11.4618,85500.0
2012-08-28 13:30:00,17.93,17.95,17.93,17.95,62200.0,11.4618,11.4746,11.4618,11.4746,62200.0
2012-08-28 13:35:00,17.95,17.95,17.93,17.94,43800.0,11.4746,11.4746,11.4618,11.4682,43800.0
2012-08-28 13:40:00,17.94,17.95,17.93,17.93,65300.0,11.4682,11.4746,11.4618,11.4618,65300.0
2012-08-28 13:45:00,17.94,17.94,17.92,17.93,55000.0,11.4682,11.4682,11.4554,11.4618,55000.0
2012-08-28 13:50:00,17.94,17.94,17.93,17.94,55900.0,11.4682,11.4682,11.4618,11.4682,55900.0
2012-08-28 13:55:00,17.95,17.95,17.93,17.93,37100.0,11.4746,11.4746,11.4618,11.4618,37100.0
2012-08-28 14:00:00,17.93,17.99,17.93,17.96,84400.0,11.4618,11.5002,11.4618,11.481,84400.0
2012-08-28 14:05:00,17.97,17.98,17.96,17.98,39200.0,11.4874,11.4938,11.481,11.4938,39200.0
2012-08-28 14:10:00,17.98,18.0,17.96,17.98,159300.0,11.4938,11.5065,11.481,11.4938,159300.0
2012-08-28 14:15:00,17.98,18.0,17.94,17.94,144100.0,11.4938,11.5065,11.4682,11.4682,144100.0
2012-08-28 14:20:00,17.95,17.97,17.65,17.68,692700.0,11.4746,11.4874,11.2828,11.302,692700.0
2012-08-28 14:25:00,17.68,17.85,17.55,17.8,1830700.0,11.302,11.4107,11.2189,11.3787,1830700.0
2012-08-28 14:30:00,17.8,17.93,17.79,17.89,602400.0,11.3787,11.4618,11.3723,11.4362,602400.0
2012-08-28 14:35:00,17.88,18.03,17.88,17.96,565100.0,11.4298,11.5257,11.4298,11.481,565100.0
2012-08-28 14:40:00,17.96,17.97,17.85,17.9,209000.0,11.481,11.4874,11.4107,11.4426,209000.0
2012-08-28 14:45:00,17.9,17.94,17.79,17.94,435300.0,11.4426,11.4682,11.3723,11.4682,435300.0
2012-08-28 14:50:00,17.95,17.96,17.85,17.9,118700.0,11.4746,11.481,11.4107,11.4426,118700.0
2012-08-28 14:55:00,17.89,17.97,17.89,17.94,104100.0,11.4362,11.4874,11.4362,11.4682,104100.0
2012-08-28 15:00:00,17.95,17.95,17.93,17.95,170100.0,11.4746,11.4746,11.4618,11.4746,170100.0
2012-08-28 15:05:00,17.94,17.95,17.91,17.93,111700.0,11.4682,11.4746,11.449,11.4618,111700.0
2012-08-28 15:10:00,17.93,17.93,17.9,17.92,56900.0,11.4618,11.4618,11.4426,11.4554,56900.0
2012-08-28 15:15:00,17.91,17.94,17.87,17.88,112200.0,11.449,11.4682,11.4234,11.4298,112200.0
2012-08-28 15:20:00,17.88,17.91,17.87,17.91,71900.0,11.4298,11.449,11.4234,11.449,71900.0
2012-08-28 15:25:00,17.91,17.92,17.89,17.9,69000.0,11.449,11.4554,11.4362,11.4426,69000.0
2012-08-28 15:30:00,17.9,17.91,17.86,17.88,99900.0,11.4426,11.449,11.4171,11.4298,99900.0
2012-08-28 15:35:00,17.88,17.89,17.86,17.86,95300.0,11.4298,11.4362,11.4171,11.4171,95300.0
2012-08-28 15:40:00,17.87,17.87,17.85,17.85,121400.0,11.4234,11.4234,11.4107,11.4107,121400.0
2012-08-28 15:45:00,17.85,17.91,17.85,17.88,256700.0,11.4107,11.449,11.4107,11.4298,256700.0
2012-08-28 15:50:00,17.87,17.88,17.85,17.86,291900.0,11.4234,11.4298,11.4107,11.4171,291900.0
2012-08-28 15:55:00,17.86,17.89,17.85,17.88,403300.0,11.4171,11.4362,11.4107,11.4298,403300.0
2012-08-29 09:30:00,17.71,17.75,17.52,17.66,277800.0,11.3212,11.3467,11.1997,11.2892,277800.0
2012-08-29 09:35:00,17.66,17.75,17.66,17.72,202900.0,11.2892,11.3467,11.2892,11.3276,202900.0
2012-08-29 09:40:00,17.71,17.72,17.52,17.59,268900.0,11.3212,11.3276,11.1997,11.2445,268900.0
2012-08-29 09:45:00,17.59,17.59,17.45,17.52,588500.0,11.2445,11.2445,11.155,11.1997,588500.0
2012-08-29 09:50:00,17.53,17.56,17.48,17.55,242200.0,11.2061,11.2253,11.1741,11.2189,242200.0
2012-08-29 09:55:00,17.55,17.61,17.55,17.6,299900.0,11.2189,11.2572,11.2189,11.2508,299900.0
2012-08-29 10:00:00,17.6,17.65,17.58,17.63,135700.0,11.2508,11.2828,11.2381,11.27,135700.0
2012-08-29 10:05:00,17.63,17.65,17.6,17.65,61100.0,11.27,11.2828,11.2508,11.2828,61100.0
2012-08-29 10:10:00,17.64,17.65,17.61,17.64,69000.0,11.2764,11.2828,11.2572,11.2764,69000.0
2012-08-29 10:15:00,17.63,17.64,17.62,17.63,34300.0,11.27,11.2764,11.2636,11.27,34300.0
2012-08-29 10:20:00,17.63,17.82,17.63,17.8,272500.0,11.27,11.3915,11.27,11.3787,272500.0
2012-08-29 10:25:00,17.83,17.95,17.81,17.91,202300.0,11.3979,11.4746,11.3851,11.449,202300.0
2012-08-29 10:30:00,17.9,17.9,17.76,17.77,163200.0,11.4426,11.4426,11.3531,11.3595,163200.0
2012-08-29 10:35:00,17.76,17.82,17.73,17.75,95800.0,11.3531,11.3915,11.334,11.3467,95800.0
2012-08-29 10:40:00,17.75,17.81,17.74,17.78,55800.0,11.3467,11.3851,11.3403,11.3659,55800.0
2012-08-29 10:45:00,17.78,17.78,17.71,17.71,69100.0,11.3659,11.3659,11.3212,11.3212,69100.0
2012-08-29 10:50:00,17.72,17.72,17.66,17.68,83100.0,11.3276,11.3276,11.2892,11.302,83100.0
2012-08-29 10:55:00,17.68,17.71,17.67,17.7,75900.0,11.302,11.3212,11.2956,11.3148,75900.0
2012-08-29 11:00:00,17.7,17.7,17.66,17.69,55200.0,11.3148,11.3148,11.2892,11.3084,55200.0
2012-08-29 11:05:00,17.68,17.73,17.67,17.73,85200.0,11.302,11.334,11.2956,11.334,85200.0
2012-08-29 11:10:00,17.72,17.75,17.72,17.75,37000.0,11.3276,11.3467,11.3276,11.3467,37000.0
2012-08-29 11:15:00,17.74,17.79,17.73,17.79,49800.0,11.3403,11.3723,11.334,11.3723,49800.0
2012-08-29 11:20:00,17.79,17.79,17.78,17.78,14700.0,11.3723,11.3723,11.3659,11.3659,14700.0
2012-08-29 11:25:00,17.78,17.8,17.77,17.79,59100.0,11.3659,11.3787,11.3595,11.3723,59100.0
2012-08-29 11:30:00,17.8,17.84,17.8,17.84,44000.0,11.3787,11.4043,11.3787,11.4043,44000.0
2012-08-29 11:35:00,17.84,17.89,17.83,17.86,94400.0,11.4043,11.4362,11.3979,11.4171,94400.0
2012-08-29 11:40:00,17.87,17.88,17.84,17.84,56100.0,11.4234,11.4298,11.4043,11.4043,56100.0
2012-08-29 11:45:00,17.84,17.86,17.82,17.83,35300.0,11.4043,11.4171,11.3915,11.3979,35300.0
2012-08-29 11:50:00,17.83,17.84,17.8,17.8,53300.0,11.3979,11.4043,11.3787,11.3787,53300.0
2012-08-29 11:55:00,17.8,17.82,17.79,17.81,24600.0,11.3787,11.3915,11.3723,11.3851,24600.0
2012-08-29 12:00:00,17.81,17.81,17.8,17.81,24000.0,11.3851,11.3851,11.3787,11.3851,24000.0
2012-08-29 12:05:00,17.81,17.81,17.78,17.78,22100.0,11.3851,11.3851,11.3659,11.3659,22100.0
2012-08-29 12:10:00,17.78,17.8,17.78,17.8,18700.0,11.3659,11.3787,11.3659,11.3787,18700.0
2012-08-29 12:15:00,17.79,17.79,17.76,17.77,34400.0,11.3723,11.3723,11.3531,11.3595,34400.0
2012-08-29 12:20:00,17.77,17.81,17.76,17.8,48200.0,11.3595,11.3851,11.3531,11.3787,48200.0
2012-08-29 12:25:00,17.8,17.83,17.79,17.82,27400.0,11.3787,11.3979,11.3723,11.3915,27400.0
2012-08-29 12:30:00,17.83,17.83,17.81,17.81,41500.0,11.3979,11.3979,11.3851,11.3851,41500.0
2012-08-29 12:35:00,17.81,17.87,17.81,17.87,65200.0,11.3851,11.4234,11.3851,11.4234,65200.0
2012-08-29 12:40:00,17.87,17.94,17.87,17.94,100000.0,11.4234,11.4682,11.4234,11.4682,100000.0
2012-08-29 12:45:00,17.94,17.97,17.91,17.92,446700.0,11.4682,11.4874,11.449,11.4554,446700.0
2012-08-29 12:50:00,17.93,17.93,17.9,17.9,43400.0,11.4618,11.4618,11.4426,11.4426,43400.0
2012-08-29 12:55:00,17.9,18.0,17.9,18.0,184000.0,11.4426,11.5065,11.4426,11.5065,184000.0
2012-08-29 13:00:00,18.0,18.0,17.97,17.98,89500.0,11.5065,11.5065,11.4874,11.4938,89500.0
2012-08-29 13:05:00,17.98,18.04,17.98,18.03,192100.0,11.4938,11.5321,11.4938,11.5257,192100.0
2012-08-29 13:10:00,18.02,18.11,18.02,18.1,175500.0,11.5193,11.5769,11.5193,11.5705,175500.0
2012-08-29 13:15:00,18.11,18.11,17.99,17.99,204200.0,11.5769,11.5769,11.5002,11.5002,204200.0
2012-08-29 13:20:00,18.0,18.07,17.98,18.07,413200.0,11.5065,11.5513,11.4938,11.5513,413200.0
2012-08-29 13:25:00,18.07,18.14,18.05,18.12,481300.0,11.5513,11.596,11.5385,11.5833,481300.0
2012-08-29 13:30:00,18.11,18.17,18.09,18.09,350900.0,11.5769,11.6152,11.5641,11.5641,350900.0
2012-08-29 13:35:00,18.09,18.11,18.08,18.11,113300.0,11.5641,11.5769,11.5577,11.5769,113300.0
2012-08-29 13:40:00,18.11,18.15,18.1,18.11,131900.0,11.5769,11.6024,11.5705,11.5769,131900.0
2012-08-29 13:45:00,18.11,18.12,18.09,18.11,57200.0,11.5769,11.5833,11.5641,11.5769,57200.0
2012-08-29 13:50:00,18.11,18.11,18.07,18.1,67600.0,11.5769,11.5769,11.5513,11.5705,67600.0
2012-08-29 13:55:00,18.1,18.1,18.08,18.09,45700.0,11.5705,11.5705,11.5577,11.5641,45700.0
2012-08-29 14:00:00,18.1,18.11,18.07,18.08,112100.0,11.5705,11.5769,11.5513,11.5577,112100.0
2012-08-29 14:05:00,18.07,18.07,18.05,18.06,65300.0,11.5513,11.5513,11.5385,11.5449,65300.0
2012-08-29 14:10:00,18.05,18.05,18.03,18.04,60900.0,11.5385,11.5385,11.5257,11.5321,60900.0
2012-08-29 14:15:00,18.05,18.05,18.04,18.05,26800.0,11.5385,11.5385,11.5321,11.5385,26800.0
2012-08-29 14:20:00,18.04,18.15,18.04,18.14,180800.0,11.5321,11.6024,11.5321,11.596,180800.0
2012-08-29 14:25:00,18.13,18.14,18.1,18.12,100700.0,11.5897,11.596,11.5705,11.5833,100700.0
2012-08-29 14:30:00,18.12,18.13,18.1,18.11,62300.0,11.5833,11.5897,11.5705,11.5769,62300.0
2012-08-29 14:35:00,18.11,18.14,18.1,18.13,55700.0,11.5769,11.596,11.5705,11.5897,55700.0
2012-08-29 14:40:00,18.12,18.14,18.12,18.12,49600.0,11.5833,11.596,11.5833,11.5833,49600.0
2012-08-29 14:45:00,18.13,18.14,18.09,18.1,71100.0,11.5897,11.596,11.5641,11.5705,71100.0
2012-08-29 14:50:00,18.09,18.13,18.08,18.11,174200.0,11.5641,11.5897,11.5577,11.5769,174200.0
2012-08-29 14:55:00,18.11,18.11,18.09,18.1,53200.0,11.5769,11.5769,11.5641,11.5705,53200.0
2012-08-29 15:00:00,18.1,18.14,18.09,18.12,164900.0,11.5705,11.596,11.5641,11.5833,164900.0
2012-08-29 15:05:00,18.11,18.13,18.11,18.12,63500.0,11.5769,11.5897,11.5769,11.5833,63500.0
2012-08-29 15:10:00,18.12,18.12,18.1,18.11,53000.0,11.5833,11.5833,11.5705,11.5769,53000.0
2012-08-29 15:15:00,18.12,18.13,18.11,18.12,63200.0,11.5833,11.5897,11.5769,11.5833,63200.0
2012-08-29 15:20:00,18.12,18.19,18.12,18.19,181600.0,11.5833,11.628,11.5833,11.628,181600.0
2012-08-29 15:25:00,18.19,18.25,18.16,18.25,169200.0,11.628,11.6664,11.6088,11.6664,169200.0
2012-08-29 15:30:00,18.24,18.25,18.2,18.22,225800.0,11.66,11.6664,11.6344,11.6472,225800.0
2012-08-29 15:35:00,18.22,18.29,18.21,18.26,253900.0,11.6472,11.6919,11.6408,11.6728,253900.0
2012-08-29 15:40:00,18.25,18.27,18.23,18.23,195100.0,11.6664,11.6791,11.6536,11.6536,195100.0
2012-08-29 15:45:00,18.24,18.24,18.18,18.2,200300.0,11.66,11.66,11.6216,11.6344,200300.0
2012-08-29 15:50:00,18.2,18.21,18.19,18.21,220300.0,11.6344,11.6408,11.628,11.6408,220300.0
2012-08-29 15:55:00,18.21,18.22,18.19,18.2,312700.0,11.6408,11.6472,11.628,11.6344,312700.0
2012-08-30 09:30:00,18.08,18.09,17.93,17.96,133400.0,11.5577,11.5641,11.4618,11.481,133400.0
2012-08-30 09:35:00,17.96,18.2,17.92,18.18,136900.0,11.481,11.6344,11.4554,11.6216,136900.0
2012-08-30 09:40:00,18.18,18.18,18.01,18.04,162100.0,11.6216,11.6216,11.5129,11.5321,162100.0
2012-08-30 09:45:00,18.03,18.07,18.0,18.0,90800.0,11.5257,11.5513,11.5065,11.5065,90800.0
2012-08-30 09:50:00,18.0,18.01,17.95,18.0,89800.0,11.5065,11.5129,11.4746,11.5065,89800.0
2012-08-30 09:55:00,18.0,18.03,17.93,17.96,91300.0,11.5065,11.5257,11.4618,11.481,91300.0
2012-08-30 10:00:00,17.95,17.96,17.9,17.9,72600.0,11.4746,11.481,11.4426,11.4426,72600.0
2012-08-30 10:05:00,17.9,17.92,17.86,17.87,106900.0,11.4426,11.4554,11.4171,11.4234,106900.0
2012-08-30 10:10:00,17.87,17.89,17.82,17.89,97500.0,11.4234,11.4362,11.3915,11.4362,97500.0
2012-08-30 10:15:00,17.88,17.89,17.85,17.87,64100.0,11.4298,11.4362,11.4107,11.4234,64100.0
2012-08-30 10:20:00,17.87,17.87,17.84,17.86,30500.0,11.4234,11.4234,11.4043,11.4171,30500.0
2012-08-30 10:25:00,17.86,17.86,17.81,17.82,39800.0,11.4171,11.4171,11.3851,11.3915,39800.0
2012-08-30 10:30:00,17.82,17.83,17.8,17.82,81900.0,11.3915,11.3979,11.3787,11.3915,81900.0
2012-08-30 10:35:00,17.83,17.83,17.8,17.8,28200.0,11.3979,11.3979,11.3787,11.3787,28200.0
2012-08-30 10:40:00,17.8,17.84,17.8,17.83,68400.0,11.3787,11.4043,11.3787,11.3979,68400.0
2012-08-30 10:45:00,17.83,17.83,17.8,17.82,48800.0,11.3979,11.3979,11.3787,11.3915,48800.0
2012-08-30 10:50:00,17.82,17.85,17.81,17.83,91500.0,11.3915,11.4107,11.3851,11.3979,91500.0
2012-08-30 10:55:00,17.83,17.9,17.83,17.89,72900.0,11.3979,11.4426,11.3979,11.4362,72900.0
2012-08-30 11:00:00,17.89,17.98,17.87,17.98,102300.0,11.4362,11.4938,11.4234,11.4938,102300.0
2012-08-30 11:05:00,17.97,18.02,17.96,18.01,53000.0,11.4874,11.5193,11.481,11.5129,53000.0
2012-08-30 11:10:00,18.02,18.07,18.02,18.04,115700.0,11.5193,11.5513,11.5193,11.5321,115700.0
2012-08-30 11:15:00,18.04,18.07,18.01,18.05,44000.0,11.5321,11.5513,11.5129,11.5385,44000.0
2012-08-30 11:20:00,18.05,18.06,18.04,18.06,26300.0,11.5385,11.5449,11.5321,11.5449,26300.0
2012-08-30 11:25:00,18.05,18.06,18.03,18.05,53300.0,11.5385,11.5449,11.5257,11.5385,53300.0
2012-08-30 11:30:00,18.05,18.05,18.03,18.04,16600.0,11.5385,11.5385,11.5257,11.5321,16600.0
2012-08-30 11:35:00,18.04,18.04,18.02,18.04,59400.0,11.5321,11.5321,11.5193,11.5321,59400.0
2012-08-30 11:40:00,18.04,18.05,18.02,18.02,23100.0,11.5321,11.5385,11.5193,11.5193,23100.0
2012-08-30 11:45:00,18.03,18.11,18.03,18.11,34800.0,11.5257,11.5769,11.5257,11.5769,34800.0
2012-08-30 11:50:00,18.11,18.11,18.05,18.06,23700.0,11.5769,11.5769,11.5385,11.5449,23700.0
2012-08-30 11:55:00,18.07,18.1,18.05,18.05,24700.0,11.5513,11.5705,11.5385,11.5385,24700.0
2012-08-30 12:00:00,18.06,18.06,18.03,18.04,16200.0,11.5449,11.5449,11.5257,11.5321,16200.0
2012-08-30 12:05:00,18.05,18.07,18.04,18.05,21000.0,11.5385,11.5513,11.5321,11.5385,21000.0
2012-08-30 12:10:00,18.04,18.05,18.02,18.05,114500.0,11.5321,11.5385,11.5193,11.5385,114500.0
2012-08-30 12:15:00,18.05,18.05,18.04,18.04,14200.0,11.5385,11.5385,11.5321,11.5321,14200.0
2012-08-30 12:20:00,18.04,18.04,18.02,18.03,31500.0,11.5321,11.5321,11.5193,11.5257,31500.0
2012-08-30 12:25:00,18.02,18.03,17.95,17.95,55400.0,11.5193,11.5257,11.4746,11.4746,55400.0
2012-08-30 12:30:00,17.96,18.0,17.95,17.98,42400.0,11.481,11.5065,11.4746,11.4938,42400.0
2012-08-30 12:35:00,17.98,17.98,17.95,17.95,19600.0,11.4938,11.4938,11.4746,11.4746,19600.0
2012-08-30 12:40:00,17.95,18.0,17.94,18.0,36000.0,11.4746,11.5065,11.4682,11.5065,36000.0
2012-08-30 12:45:00,18.0,18.0,17.96,17.97,37000.0,11.5065,11.5065,11.481,11.4874,37000.0
2012-08-30 12:50:00,17.98,17.98,17.94,17.94,42100.0,11.4938,11.4938,11.4682,11.4682,42100.0
2012-08-30 12:55:00,17.95,17.95,17.92,17.93,30200.0,11.4746,11.4746,11.4554,11.4618,30200.0
2012-08-30 13:00:00,17.94,17.94,17.9,17.94,35600.0,11.4682,11.4682,11.4426,11.4682,35600.0
2012-08-30 13:05:00,17.94,17.95,17.91,17.91,22900.0,11.4682,11.4746,11.449,11.449,22900.0
2012-08-30 13:10:00,17.91,17.92,17.9,17.91,29300.0,11.449,11.4554,11.4426,11.449,29300.0
2012-08-30 13:15:00,17.92,17.93,17.91,17.91,11200.0,11.4554,11.4618,11.449,11.449,11200.0
2012-08-30 13:20:00,17.91,17.92,17.9,17.91,16100.0,11.449,11.4554,11.4426,11.449,16100.0
2012-08-30 13:25:00,17.91,17.91,17.88,17.91,38100.0,11.449,11.449,11.4298,11.449,38100.0
2012-08-30 13:30:00,17.91,17.92,17.9,17.91,12500.0,11.449,11.4554,11.4426,11.449,12500.0
2012-08-30 13:35:00,17.91,17.92,17.89,17.91,20300.0,11.449,11.4554,11.4362,11.449,20300.0
2012-08-30 13:40:00,17.91,17.92,17.9,17.91,12500.0,11.449,11.4554,11.4426,11.449,12500.0
2012-08-30 13:45:00,17.91,17.92,17.89,17.91,36400.0,11.449,11.4554,11.4362,11.449,36400.0
2012-08-30 13:50:00,17.91,17.91,17.88,17.88,24900.0,11.449,11.449,11.4298,11.4298,24900.0
2012-08-30 13:55:00,17.88,17.89,17.87,17.89,23300.0,11.4298,11.4362,11.4234,11.4362,23300.0
2012-08-30 14:00:00,17.89,17.91,17.88,17.89,35000.0,11.4362,11.449,11.4298,11.4362,35000.0
2012-08-30 14:05:00,17.89,17.91,17.87,17.91,87700.0,11.4362,11.449,11.4234,11.449,87700.0
2012-08-30 14:10:00,17.91,17.93,17.9,17.9,40100.0,11.449,11.4618,11.4426,11.4426,40100.0
2012-08-30 14:15:00,17.91,17.91,17.88,17.89,33800.0,11.449,11.449,11.4298,11.4362,33800.0
2012-08-30 14:20:00,17.9,17.9,17.87,17.87,22100.0,11.4426,11.4426,11.4234,11.4234,22100.0
2012-08-30 14:25:00,17.87,17.88,17.82,17.82,51800.0,11.4234,11.4298,11.3915,11.3915,51800.0
2012-08-30 14:30:00,17.82,17.85,17.82,17.82,40100.0,11.3915,11.4107,11.3915,11.3915,40100.0
2012-08-30 14:35:00,17.82,17.82,17.8,17.8,36500.0,11.3915,11.3915,11.3787,11.3787,36500.0
2012-08-30 14:40:00,17.8,17.81,17.78,17.79,92600.0,11.3787,11.3851,11.3659,11.3723,92600.0
2012-08-30 14:45:00,17.8,17.81,17.79,17.8,69700.0,11.3787,11.3851,11.3723,11.3787,69700.0
2012-08-30 14:50:00,17.81,17.86,17.8,17.85,90300.0,11.3851,11.4171,11.3787,11.4107,90300.0
2012-08-30 14:55:00,17.84,17.86,17.81,17.86,59300.0,11.4043,11.4171,11.3851,11.4171,59300.0
2012-08-30 15:00:00,17.85,17.86,17.84,17.85,38600.0,11.4107,11.4171,11.4043,11.4107,38600.0
2012-08-30 15:05:00,17.86,17.87,17.85,17.85,45600.0,11.4171,11.4234,11.4107,11.4107,45600.0
2012-08-30 15:10:00,17.85,17.87,17.84,17.86,73100.0,11.4107,11.4234,11.4043,11.4171,73100.0
2012-08-30 15:15:00,17.86,17.87,17.84,17.86,49600.0,11.4171,11.4234,11.4043,11.4171,49600.0
2012-08-30 15:20:00,17.86,17.86,17.84,17.85,57800.0,11.4171,11.4171,11.4043,11.4107,57800.0
2012-08-30 15:25:00,17.86,17.87,17.85,17.86,39500.0,11.4171,11.4234,11.4107,11.4171,39500.0
2012-08-30 15:30:00,17.85,17.89,17.85,17.88,58000.0,11.4107,11.4362,11.4107,11.4298,58000.0
2012-08-30 15:35:00,17.87,17.88,17.84,17.86,87700.0,11.4234,11.4298,11.4043,11.4171,87700.0
2012-08-30 15:40:00,17.86,17.87,17.84,17.84,96100.0,11.4171,11.4234,11.4043,11.4043,96100.0
2012-08-30 15:45:00,17.84,17.86,17.81,17.86,122600.0,11.4043,11.4171,11.3851,11.4171,122600.0
2012-08-30 15:50:00,17.85,17.87,17.83,17.83,160500.0,11.4107,11.4234,11.3979,11.3979,160500.0
2012-08-30 15:55:00,17.83,17.83,17.8,17.81,315800.0,11.3979,11.3979,11.3787,11.3851,315800.0
2012-08-31 09:30:00,17.89,18.0,17.89,18.0,64400.0,11.4362,11.5065,11.4362,11.5065,64400.0
2012-08-31 09:35:00,18.0,18.15,18.0,18.08,187400.0,11.5065,11.6024,11.5065,11.5577,187400.0
2012-08-31 09:40:00,18.08,18.14,18.04,18.07,85900.0,11.5577,11.596,11.5321,11.5513,85900.0
2012-08-31 09:45:00,18.07,18.07,18.02,18.05,44900.0,11.5513,11.5513,11.5193,11.5385,44900.0
2012-08-31 09:50:00,18.05,18.06,17.94,18.01,66300.0,11.5385,11.5449,11.4682,11.5129,66300.0
2012-08-31 09:55:00,18.01,18.05,18.01,18.05,18200.0,11.5129,11.5385,11.5129,11.5385,18200.0
2012-08-31 10:00:00,18.05,18.12,18.02,18.1,94200.0,11.5385,11.5833,11.5193,11.5705,94200.0
2012-08-31 10:05:00,18.1,18.1,17.98,17.99,80600.0,11.5705,11.5705,11.4938,11.5002,80600.0
2012-08-31 10:10:00,17.98,18.0,17.96,17.96,73000.0,11.4938,11.5065,11.481,11.481,73000.0
2012-08-31 10:15:00,17.96,18.03,17.93,18.03,74400.0,11.481,11.5257,11.4618,11.5257,74400.0
2012-08-31 10:20:00,18.03,18.07,18.02,18.05,57500.0,11.5257,11.5513,11.5193,11.5385,57500.0
2012-08-31 10:25:00,18.05,18.06,17.99,18.0,32300.0,11.5385,11.5449,11.5002,11.5065,32300.0
2012-08-31 10:30:00,18.0,18.09,17.98,18.07,66500.0,11.5065,11.5641,11.4938,11.5513,66500.0
2012-08-31 10:35:00,18.07,18.09,18.04,18.05,55500.0,11.5513,11.5641,11.5321,11.5385,55500.0
2012-08-31 10:40:00,18.06,18.1,18.06,18.09,33000.0,11.5449,11.5705,11.5449,11.5641,33000.0
2012-08-31 10:45:00,18.1,18.1,18.07,18.08,26600.0,11.5705,11.5705,11.5513,11.5577,26600.0
2012-08-31 10:50:00,18.08,18.08,18.05,18.07,41600.0,11.5577,11.5577,11.5385,11.5513,41600.0
2012-08-31 10:55:00,18.08,18.1,18.05,18.1,53300.0,11.5577,11.5705,11.5385,11.5705,53300.0
2012-08-31 11:00:00,18.1,18.15,18.1,18.15,42500.0,11.5705,11.6024,11.5705,11.6024,42500.0
2012-08-31 11:05:00,18.14,18.14,18.07,18.11,164100.0,11.596,11.596,11.5513,11.5769,164100.0
2012-08-31 11:10:00,18.11,18.13,18.07,18.09,111300.0,11.5769,11.5897,11.5513,11.5641,111300.0
2012-08-31 11:15:00,18.09,18.12,18.09,18.12,42000.0,11.5641,11.5833,11.5641,11.5833,42000.0
2012-08-31 11:20:00,18.12,18.13,18.09,18.1,33100.0,11.5833,11.5897,11.5641,11.5705,33100.0
2012-08-31 11:25:00,18.1,18.1,18.05,18.06,19700.0,11.5705,11.5705,11.5385,11.5449,19700.0
2012-08-31 11:30:00,18.06,18.09,18.06,18.07,20900.0,11.5449,11.5641,11.5449,11.5513,20900.0
2012-08-31 11:35:00,18.07,18.09,18.05,18.06,33800.0,11.5513,11.5641,11.5385,11.5449,33800.0
2012-08-31 11:40:00,18.06,18.1,18.04,18.09,22700.0,11.5449,11.5705,11.5321,11.5641,22700.0
2012-08-31 11:45:00,18.09,18.11,18.01,18.01,125600.0,11.5641,11.5769,11.5129,11.5129,125600.0
2012-08-31 11:50:00,18.01,18.05,17.86,17.86,266600.0,11.5129,11.5385,11.4171,11.4171,266600.0
2012-08-31 11:55:00,17.86,17.93,17.85,17.92,143500.0,11.4171,11.4618,11.4107,11.4554,143500.0
2012-08-31 12:00:00,17.92,17.92,17.87,17.87,40400.0,11.4554,11.4554,11.4234,11.4234,40400.0
2012-08-31 12:05:00,17.9,17.92,17.86,17.86,92300.0,11.4426,11.4554,11.4171,11.4171,92300.0
2012-08-31 12:10:00,17.86,17.86,17.76,17.78,167300.0,11.4171,11.4171,11.3531,11.3659,167300.0
2012-08-31 12:15:00,17.78,17.79,17.78,17.78,62700.0,11.3659,11.3723,11.3659,11.3659,62700.0
2012-08-31 12:20:00,17.78,17.78,17.75,17.76,53100.0,11.3659,11.3659,11.3467,11.3531,53100.0
2012-08-31 12:25:00,17.76,17.76,17.61,17.63,169000.0,11.3531,11.3531,11.2572,11.27,169000.0
2012-08-31 12:30:00,17.63,17.72,17.61,17.71,203600.0,11.27,11.3276,11.2572,11.3212,203600.0
2012-08-31 12:35:00,17.71,17.75,17.69,17.73,63800.0,11.3212,11.3467,11.3084,11.334,63800.0
2012-08-31 12:40:00,17.73,17.75,17.71,17.75,29800.0,11.334,11.3467,11.3212,11.3467,29800.0
2012-08-31 12:45:00,17.75,17.77,17.73,17.75,43000.0,11.3467,11.3595,11.334,11.3467,43000.0
2012-08-31 12:50:00,17.76,17.78,17.75,17.76,58800.0,11.3531,11.3659,11.3467,11.3531,58800.0
2012-08-31 12:55:00,17.75,17.78,17.75,17.75,29300.0,11.3467,11.3659,11.3467,11.3467,29300.0
2012-08-31 13:00:00,17.76,17.77,17.75,17.75,31100.0,11.3531,11.3595,11.3467,11.3467,31100.0
2012-08-31 13:05:00,17.75,17.78,17.75,17.75,9700.0,11.3467,11.3659,11.3467,11.3467,9700.0
2012-08-31 13:10:00,17.76,17.76,17.69,17.73,70700.0,11.3531,11.3531,11.3084,11.334,70700.0
2012-08-31 13:15:00,17.73,17.75,17.71,17.74,32600.0,11.334,11.3467,11.3212,11.3403,32600.0
2012-08-31 13:20:00,17.75,17.78,17.75,17.78,40300.0,11.3467,11.3659,11.3467,11.3659,40300.0
2012-08-31 13:25:00,17.76,17.85,17.75,17.85,53000.0,11.3531,11.4107,11.3467,11.4107,53000.0
2012-08-31 13:30:00,17.84,17.85,17.77,17.78,31400.0,11.4043,11.4107,11.3595,11.3659,31400.0
2012-08-31 13:35:00,17.77,17.81,17.76,17.8,17300.0,11.3595,11.3851,11.3531,11.3787,17300.0
2012-08-31 13:40:00,17.8,17.82,17.8,17.8,13200.0,11.3787,11.3915,11.3787,11.3787,13200.0
2012-08-31 13:45:00,17.81,17.83,17.81,17.83,16900.0,11.3851,11.3979,11.3851,11.3979,16900.0
2012-08-31 13:50:00,17.83,17.87,17.83,17.87,40300.0,11.3979,11.4234,11.3979,11.4234,40300.0
2012-08-31 13:55:00,17.87,17.87,17.84,17.84,37800.0,11.4234,11.4234,11.4043,11.4043,37800.0
2012-08-31 14:00:00,17.84,17.84,17.8,17.82,46600.0,11.4043,11.4043,11.3787,11.3915,46600.0
2012-08-31 14:05:00,17.82,17.87,17.81,17.87,39000.0,11.3915,11.4234,11.3851,11.4234,39000.0
2012-08-31 14:10:00,17.87,17.87,17.84,17.85,25900.0,11.4234,11.4234,11.4043,11.4107,25900.0
2012-08-31 14:15:00,17.85,17.9,17.84,17.89,60900.0,11.4107,11.4426,11.4043,11.4362,60900.0
2012-08-31 14:20:00,17.89,17.9,17.88,17.89,20900.0,11.4362,11.4426,11.4298,11.4362,20900.0
2012-08-31 14:25:00,17.9,17.9,17.85,17.88,43700.0,11.4426,11.4426,11.4107,11.4298,43700.0
2012-08-31 14:30:00,17.88,17.88,17.79,17.8,59100.0,11.4298,11.4298,11.3723,11.3787,59100.0
2012-08-31 14:35:00,17.79,17.81,17.76,17.76,78300.0,11.3723,11.3851,11.3531,11.3531,78300.0
2012-08-31 14:40:00,17.77,17.77,17.71,17.73,42900.0,11.3595,11.3595,11.3212,11.334,42900.0
2012-08-31 14:45:00,17.73,17.73,17.7,17.71,50600.0,11.334,11.334,11.3148,11.3212,50600.0
2012-08-31 14:50:00,17.71,17.72,17.71,17.72,54800.0,11.3212,11.3276,11.3212,11.3276,54800.0
2012-08-31 14:55:00,17.72,17.77,17.71,17.74,144100.0,11.3276,11.3595,11.3212,11.3403,144100.0
2012-08-31 15:00:00,17.74,17.74,17.69,17.71,69200.0,11.3403,11.3403,11.3084,11.3212,69200.0
2012-08-31 15:05:00,17.71,17.73,17.7,17.73,18500.0,11.3212,11.334,11.3148,11.334,18500.0
2012-08-31 15:10:00,17.73,17.74,17.7,17.71,103100.0,11.334,11.3403,11.3148,11.3212,103100.0
2012-08-31 15:15:00,17.71,17.75,17.7,17.75,70100.0,11.3212,11.3467,11.3148,11.3467,70100.0
2012-08-31 15:20:00,17.74,17.79,17.74,17.79,94400.0,11.3403,11.3723,11.3403,11.3723,94400.0
2012-08-31 15:25:00,17.79,17.79,17.73,17.73,65600.0,11.3723,11.3723,11.334,11.334,65600.0
2012-08-31 15:30:00,17.73,17.74,17.71,17.71,85100.0,11.334,11.3403,11.3212,11.3212,85100.0
2012-08-31 15:35:00,17.71,17.72,17.71,17.72,27400.0,11.3212,11.3276,11.3212,11.3276,27400.0
2012-08-31 15:40:00,17.71,17.76,17.71,17.71,116200.0,11.3212,11.3531,11.3212,11.3212,116200.0
2012-08-31 15:45:00,17.71,17.77,17.7,17.76,140500.0,11.3212,11.3595,11.3148,11.3531,140500.0
2012-08-31 15:50:00,17.76,17.8,17.75,17.79,83600.0,11.3531,11.3787,11.3467,11.3723,83600.0
2012-08-31 15:55:00,17.79,17.8,17.72,17.73,237000.0,11.3723,11.3787,11.3276,11.334,237000.0
2012-09-04 09:30:00,17.72,17.8,17.66,17.67,86900.0,11.3276,11.3787,11.2892,11.2956,86900.0
2012-09-04 09:35:00,17.67,17.8,17.67,17.72,88500.0,11.2956,11.3787,11.2956,11.3276,88500.0
2012-09-04 09:40:00,17.71,17.84,17.71,17.77,114100.0,11.3212,11.4043,11.3212,11.3595,114100.0
2012-09-04 09:45:00,17.77,17.86,17.74,17.8,120200.0,11.3595,11.4171,11.3403,11.3787,120200.0
2012-09-04 09:50:00,17.8,17.8,17.76,17.78,35600.0,11.3787,11.3787,11.3531,11.3659,35600.0
2012-09-04 09:55:00,17.79,17.79,17.72,17.72,36800.0,11.3723,11.3723,11.3276,11.3276,36800.0
2012-09-04 10:00:00,17.72,17.75,17.71,17.72,24800.0,11.3276,11.3467,11.3212,11.3276,24800.0
2012-09-04 10:05:00,17.73,17.73,17.65,17.65,63200.0,11.334,11.334,11.2828,11.2828,63200.0
2012-09-04 10:10:00,17.65,17.65,17.61,17.62,39600.0,11.2828,11.2828,11.2572,11.2636,39600.0
2012-09-04 10:15:00,17.62,17.64,17.59,17.62,62600.0,11.2636,11.2764,11.2445,11.2636,62600.0
2012-09-04 10:20:00,17.62,17.65,17.61,17.65,23600.0,11.2636,11.2828,11.2572,11.2828,23600.0
2012-09-04 10:25:00,17.64,17.65,17.62,17.63,19100.0,11.2764,11.2828,11.2636,11.27,19100.0
2012-09-04 10:30:00,17.62,17.64,17.6,17.63,73600.0,11.2636,11.2764,11.2508,11.27,73600.0
2012-09-04 10:35:00,17.63,17.69,17.61,17.68,92900.0,11.27,11.3084,11.2572,11.302,92900.0
2012-09-04 10:40:00,17.69,17.7,17.64,17.64,47700.0,11.3084,11.3148,11.2764,11.2764,47700.0
2012-09-04 10:45:00,17.64,17.64,17.61,17.62,42200.0,11.2764,11.2764,11.2572,11.2636,42200.0
2012-09-04 10:50:00,17.62,17.66,17.61,17.65,74100.0,11.2636,11.2892,11.2572,11.2828,74100.0
2012-09-04 10:55:00,17.65,17.65,17.61,17.64,67500.0,11.2828,11.2828,11.2572,11.2764,67500.0
2012-09-04 11:00:00,17.64,17.66,17.63,17.66,33300.0,11.2764,11.2892,11.27,11.2892,33300.0
2012-09-04 11:05:00,17.66,17.66,17.64,17.65,31700.0,11.2892,11.2892,11.2764,11.2828,31700.0
2012-09-04 11:10:00,17.65,17.66,17.64,17.64,47300.0,11.2828,11.2892,11.2764,11.2764,47300.0
2012-09-04 11:15:00,17.64,17.66,17.63,17.64,88600.0,11.2764,11.2892,11.27,11.2764,88600.0
2012-09-04 11:20:00,17.65,17.65,17.62,17.64,44900.0,11.2828,11.2828,11.2636,11.2764,44900.0
2012-09-04 11:25:00,17.64,17.64,17.6,17.63,65500.0,11.2764,11.2764,11.2508,11.27,65500.0
2012-09-04 11:30:00,17.62,17.64,17.6,17.61,70200.0,11.2636,11.2764,11.2508,11.2572,70200.0
2012-09-04 11:35:00,17.61,17.63,17.52,17.53,154900.0,11.2572,11.27,11.1997,11.2061,154900.0
2012-09-04 11:40:00,17.52,17.54,17.51,17.52,52300.0,11.1997,11.2125,11.1933,11.1997,52300.0
2012-09-04 11:45:00,17.53,17.55,17.52,17.54,34100.0,11.2061,11.2189,11.1997,11.2125,34100.0
2012-09-04 11:50:00,17.53,17.57,17.53,17.57,33300.0,11.2061,11.2317,11.2061,11.2317,33300.0
2012-09-04 11:55:00,17.57,17.61,17.57,17.6,45500.0,11.2317,11.2572,11.2317,11.2508,45500.0
2012-09-04 12:00:00,17.6,17.61,17.58,17.6,68600.0,11.2508,11.2572,11.2381,11.2508,68600.0
2012-09-04 12:05:00,17.61,17.63,17.6,17.63,21000.0,11.2572,11.27,11.2508,11.27,21000.0
2012-09-04 12:10:00,17.63,17.64,17.6,17.61,124300.0,11.27,11.2764,11.2508,11.2572,124300.0
2012-09-04 12:15:00,17.61,17.61,17.6,17.61,3400.0,11.2572,11.2572,11.2508,11.2572,3400.0
2012-09-04 12:20:00,17.61,17.62,17.58,17.59,33600.0,11.2572,11.2636,11.2381,11.2445,33600.0
2012-09-04 12:25:00,17.59,17.59,17.57,17.57,22200.0,11.2445,11.2445,11.2317,11.2317,22200.0
2012-09-04 12:30:00,17.57,17.57,17.54,17.55,9900.0,11.2317,11.2317,11.2125,11.2189,9900.0
2012-09-04 12:35:00,17.55,17.58,17.53,17.58,35900.0,11.2189,11.2381,11.2061,11.2381,35900.0
2012-09-04 12:40:00,17.58,17.58,17.57,17.58,4700.0,11.2381,11.2381,11.2317,11.2381,4700.0
2012-09-04 12:45:00,17.58,17.58,17.54,17.57,59000.0,11.2381,11.2381,11.2125,11.2317,59000.0
2012-09-04 12:50:00,17.57,17.57,17.55,17.57,19000.0,11.2317,11.2317,11.2189,11.2317,19000.0
2012-09-04 12:55:00,17.57,17.6,17.57,17.59,13500.0,11.2317,11.2508,11.2317,11.2445,13500.0
2012-09-04 13:00:00,17.6,17.61,17.59,17.6,16600.0,11.2508,11.2572,11.2445,11.2508,16600.0
2012-09-04 13:05:00,17.6,17.61,17.6,17.61,9200.0,11.2508,11.2572,11.2508,11.2572,9200.0
2012-09-04 13:10:00,17.61,17.61,17.59,17.6,14900.0,11.2572,11.2572,11.2445,11.2508,14900.0
2012-09-04 13:15:00,17.6,17.65,17.6,17.65,50800.0,11.2508,11.2828,11.2508,11.2828,50800.0
2012-09-04 13:20:00,17.65,17.65,17.64,17.65,9500.0,11.2828,11.2828,11.2764,11.2828,9500.0
2012-09-04 13:25:00,17.65,17.71,17.63,17.71,89100.0,11.2828,11.3212,11.27,11.3212,89100.0
2012-09-04 13:30:00,17.7,17.74,17.7,17.74,43800.0,11.3148,11.3403,11.3148,11.3403,43800.0
2012-09-04 13:35:00,17.73,17.77,17.73,17.76,52900.0,11.334,11.3595,11.334,11.3531,52900.0
2012-09-04 13:40:00,17.75,17.76,17.75,17.76,9300.0,11.3467,11.3531,11.3467,11.3531,9300.0
2012-09-04 13:45:00,17.76,17.8,17.75,17.78,45000.0,11.3531,11.3787,11.3467,11.3659,45000.0
2012-09-04 13:50:00,17.78,17.79,17.77,17.78,46600.0,11.3659,11.3723,11.3595,11.3659,46600.0
2012-09-04 13:55:00,17.78,17.78,17.77,17.77,11700.0,11.3659,11.3659,11.3595,11.3595,11700.0
2012-09-04 14:00:00,17.78,17.78,17.76,17.77,31800.0,11.3659,11.3659,11.3531,11.3595,31800.0
2012-09-04 14:05:00,17.76,17.77,17.75,17.77,59200.0,11.3531,11.3595,11.3467,11.3595,59200.0
2012-09-04 14:10:00,17.77,17.78,17.77,17.78,36400.0,11.3595,11.3659,11.3595,11.3659,36400.0
2012-09-04 14:15:00,17.78,17.8,17.77,17.8,29700.0,11.3659,11.3787,11.3595,11.3787,29700.0
2012-09-04 14:20:00,17.8,17.82,17.79,17.8,65700.0,11.3787,11.3915,11.3723,11.3787,65700.0
2012-09-04 14:25:00,17.8,17.84,17.8,17.83,36900.0,11.3787,11.4043,11.3787,11.3979,36900.0
2012-09-04 14:30:00,17.83,17.87,17.82,17.87,46800.0,11.3979,11.4234,11.3915,11.4234,46800.0
2012-09-04 14:35:00,17.87,17.96,17.87,17.95,104100.0,11.4234,11.481,11.4234,11.4746,104100.0
2012-09-04 14:40:00,17.94,17.98,17.93,17.97,69600.0,11.4682,11.4938,11.4618,11.4874,69600.0
2012-09-04 14:45:00,17.98,18.02,17.96,17.99,73100.0,11.4938,11.5193,11.481,11.5002,73100.0
2012-09-04 14:50:00,18.0,18.0,17.97,17.97,33400.0,11.5065,11.5065,11.4874,11.4874,33400.0
2012-09-04 14:55:00,17.97,18.03,17.97,18.02,86300.0,11.4874,11.5257,11.4874,11.5193,86300.0
2012-09-04 15:00:00,18.01,18.02,18.0,18.01,48900.0,11.5129,11.5193,11.5065,11.5129,48900.0
2012-09-04 15:05:00,18.0,18.01,17.99,18.0,39300.0,11.5065,11.5129,11.5002,11.5065,39300.0
2012-09-04 15:10:00,18.0,18.03,17.99,18.01,65500.0,11.5065,11.5257,11.5002,11.5129,65500.0
2012-09-04 15:15:00,18.01,18.05,18.0,18.02,78400.0,11.5129,11.5385,11.5065,11.5193,78400.0
2012-09-04 15:20:00,18.02,18.02,18.01,18.01,26000.0,11.5193,11.5193,11.5129,11.5129,26000.0
2012-09-04 15:25:00,18.01,18.03,18.0,18.02,48500.0,11.5129,11.5257,11.5065,11.5193,48500.0
2012-09-04 15:30:00,18.03,18.03,18.0,18.02,69800.0,11.5257,11.5257,11.5065,11.5193,69800.0
2012-09-04 15:35:00,18.02,18.04,18.02,18.03,93800.0,11.5193,11.5321,11.5193,11.5257,93800.0
2012-09-04 15:40:00,18.02,18.03,17.99,17.99,85600.0,11.5193,11.5257,11.5002,11.5002,85600.0
2012-09-04 15:45:00,17.99,18.01,17.97,17.98,196100.0,11.5002,11.5129,11.4874,11.4938,196100.0
2012-09-04 15:50:00,17.98,18.0,17.98,18.0,91000.0,11.4938,11.5065,11.4938,11.5065,91000.0
2012-09-04 15:55:00,18.0,18.02,17.99,18.01,318900.0,11.5065,11.5193,11.5002,11.5129,318900.0
2012-09-05 09:30:00,18.07,18.09,17.91,18.01,95100.0,11.5513,11.5641,11.449,11.5129,95100.0
2012-09-05 09:35:00,18.01,18.01,17.86,17.91,105000.0,11.5129,11.5129,11.4171,11.449,105000.0
2012-09-05 09:40:00,17.91,17.92,17.84,17.88,115400.0,11.449,11.4554,11.4043,11.4298,115400.0
2012-09-05 09:45:00,17.88,18.0,17.86,18.0,101500.0,11.4298,11.5065,11.4171,11.5065,101500.0
2012-09-05 09:50:00,18.0,18.03,17.99,18.02,75000.0,11.5065,11.5257,11.5002,11.5193,75000.0
2012-09-05 09:55:00,18.02,18.05,18.0,18.03,126600.0,11.5193,11.5385,11.5065,11.5257,126600.0
2012-09-05 10:00:00,18.02,18.04,18.0,18.02,59300.0,11.5193,11.5321,11.5065,11.5193,59300.0
2012-09-05 10:05:00,18.01,18.03,18.0,18.03,40200.0,11.5129,11.5257,11.5065,11.5257,40200.0
2012-09-05 10:10:00,18.03,18.06,18.01,18.05,147400.0,11.5257,11.5449,11.5129,11.5385,147400.0
2012-09-05 10:15:00,18.05,18.06,18.02,18.03,71600.0,11.5385,11.5449,11.5193,11.5257,71600.0
2012-09-05 10:20:00,18.04,18.06,18.03,18.05,41800.0,11.5321,11.5449,11.5257,11.5385,41800.0
2012-09-05 10:25:00,18.05,18.1,18.05,18.1,125400.0,11.5385,11.5705,11.5385,11.5705,125400.0
2012-09-05 10:30:00,18.1,18.19,18.1,18.15,122700.0,11.5705,11.628,11.5705,11.6024,122700.0
2012-09-05 10:35:00,18.15,18.17,18.1,18.13,72600.0,11.6024,11.6152,11.5705,11.5897,72600.0
2012-09-05 10:40:00,18.13,18.13,18.07,18.09,97700.0,11.5897,11.5897,11.5513,11.5641,97700.0
2012-09-05 10:45:00,18.1,18.1,18.05,18.06,51000.0,11.5705,11.5705,11.5385,11.5449,51000.0
2012-09-05 10:50:00,18.07,18.08,18.06,18.07,64500.0,11.5513,11.5577,11.5449,11.5513,64500.0
2012-09-05 10:55:00,18.07,18.08,18.02,18.05,84000.0,11.5513,11.5577,11.5193,11.5385,84000.0
2012-09-05 11:00:00,18.05,18.05,18.0,18.04,55400.0,11.5385,11.5385,11.5065,11.5321,55400.0
2012-09-05 11:05:00,18.04,18.05,18.02,18.04,36500.0,11.5321,11.5385,11.5193,11.5321,36500.0
2012-09-05 11:10:00,18.03,18.05,18.03,18.05,23900.0,11.5257,11.5385,11.5257,11.5385,23900.0
2012-09-05 11:15:00,18.05,18.05,18.01,18.03,37700.0,11.5385,11.5385,11.5129,11.5257,37700.0
2012-09-05 11:20:00,18.03,18.03,18.02,18.03,16400.0,11.5257,11.5257,11.5193,11.5257,16400.0
2012-09-05 11:25:00,18.03,18.05,18.03,18.05,46000.0,11.5257,11.5385,11.5257,11.5385,46000.0
2012-09-05 11:30:00,18.05,18.06,18.04,18.06,26200.0,11.5385,11.5449,11.5321,11.5449,26200.0
2012-09-05 11:35:00,18.06,18.07,18.05,18.07,25700.0,11.5449,11.5513,11.5385,11.5513,25700.0
2012-09-05 11:40:00,18.07,18.07,18.04,18.05,24700.0,11.5513,11.5513,11.5321,11.5385,24700.0
2012-09-05 11:45:00,18.05,18.06,18.02,18.06,63900.0,11.5385,11.5449,11.5193,11.5449,63900.0
2012-09-05 11:50:00,18.06,18.09,18.05,18.09,63100.0,11.5449,11.5641,11.5385,11.5641,63100.0
2012-09-05 11:55:00,18.09,18.09,18.07,18.07,42800.0,11.5641,11.5641,11.5513,11.5513,42800.0
2012-09-05 12:00:00,18.08,18.09,18.07,18.09,26100.0,11.5577,11.5641,11.5513,11.5641,26100.0
2012-09-05 12:05:00,18.09,18.1,18.07,18.1,20800.0,11.5641,11.5705,11.5513,11.5705,20800.0
2012-09-05 12:10:00,18.1,18.1,18.08,18.09,9600.0,11.5705,11.5705,11.5577,11.5641,9600.0
2012-09-05 12:15:00,18.08,18.08,18.07,18.08,9500.0,11.5577,11.5577,11.5513,11.5577,9500.0
2012-09-05 12:20:00,18.07,18.1,18.06,18.1,34000.0,11.5513,11.5705,11.5449,11.5705,34000.0
2012-09-05 12:25:00,18.09,18.1,18.07,18.09,17900.0,11.5641,11.5705,11.5513,11.5641,17900.0
2012-09-05 12:30:00,18.09,18.09,18.07,18.08,45400.0,11.5641,11.5641,11.5513,11.5577,45400.0
2012-09-05 12:35:00,18.08,18.08,18.06,18.07,23800.0,11.5577,11.5577,11.5449,11.5513,23800.0
2012-09-05 12:40:00,18.06,18.07,18.04,18.04,66900.0,11.5449,11.5513,11.5321,11.5321,66900.0
2012-09-05 12:45:00,18.05,18.06,18.05,18.06,61100.0,11.5385,11.5449,11.5385,11.5449,61100.0
2012-09-05 12:50:00,18.05,18.07,18.04,18.07,53800.0,11.5385,11.5513,11.5321,11.5513,53800.0
2012-09-05 12:55:00,18.06,18.07,18.05,18.05,21100.0,11.5449,11.5513,11.5385,11.5385,21100.0
2012-09-05 13:00:00,18.05,18.07,18.05,18.07,20000.0,11.5385,11.5513,11.5385,11.5513,20000.0
2012-09-05 13:05:00,18.06,18.06,18.05,18.05,13300.0,11.5449,11.5449,11.5385,11.5385,13300.0
2012-09-05 13:10:00,18.06,18.07,18.05,18.05,35000.0,11.5449,11.5513,11.5385,11.5385,35000.0
2012-09-05 13:15:00,18.05,18.06,18.05,18.06,17900.0,11.5385,11.5449,11.5385,11.5449,17900.0
2012-09-05 13:20:00,18.06,18.06,18.04,18.04,9200.0,11.5449,11.5449,11.5321,11.5321,9200.0
2012-09-05 13:25:00,18.04,18.06,18.04,18.05,23100.0,11.5321,11.5449,11.5321,11.5385,23100.0
2012-09-05 13:30:00,18.05,18.05,18.02,18.02,23200.0,11.5385,11.5385,11.5193,11.5193,23200.0
2012-09-05 13:35:00,18.02,18.03,18.02,18.03,46600.0,11.5193,11.5257,11.5193,11.5257,46600.0
2012-09-05 13:40:00,18.02,18.04,18.02,18.02,45100.0,11.5193,11.5321,11.5193,11.5193,45100.0
2012-09-05 13:45:00,18.02,18.02,18.0,18.02,43200.0,11.5193,11.5193,11.5065,11.5193,43200.0
2012-09-05 13:50:00,18.02,18.02,18.0,18.0,53300.0,11.5193,11.5193,11.5065,11.5065,53300.0
2012-09-05 13:55:00,18.0,18.07,18.0,18.05,96200.0,11.5065,11.5513,11.5065,11.5385,96200.0
2012-09-05 14:00:00,18.06,18.06,18.05,18.05,29700.0,11.5449,11.5449,11.5385,11.5385,29700.0
2012-09-05 14:05:00,18.05,18.07,18.03,18.05,126400.0,11.5385,11.5513,11.5257,11.5385,126400.0
2012-09-05 14:10:00,18.07,18.07,18.04,18.04,25000.0,11.5513,11.5513,11.5321,11.5321,25000.0
2012-09-05 14:15:00,18.05,18.09,18.04,18.06,66400.0,11.5385,11.5641,11.5321,11.5449,66400.0
2012-09-05 14:20:00,18.05,18.06,18.04,18.05,46500.0,11.5385,11.5449,11.5321,11.5385,46500.0
2012-09-05 14:25:00,18.05,18.06,18.04,18.05,29300.0,11.5385,11.5449,11.5321,11.5385,29300.0
2012-09-05 14:30:00,18.04,18.06,18.04,18.05,21500.0,11.5321,11.5449,11.5321,11.5385,21500.0
2012-09-05 14:35:00,18.05,18.06,18.04,18.04,44200.0,11.5385,11.5449,11.5321,11.5321,44200.0
2012-09-05 14:40:00,18.05,18.06,18.04,18.06,17600.0,11.5385,11.5449,11.5321,11.5449,17600.0
2012-09-05 14:45:00,18.05,18.06,18.01,18.01,70300.0,11.5385,11.5449,11.5129,11.5129,70300.0
2012-09-05 14:50:00,18.01,18.02,18.01,18.02,32200.0,11.5129,11.5193,11.5129,11.5193,32200.0
2012-09-05 14:55:00,18.02,18.02,18.0,18.02,56400.0,11.5193,11.5193,11.5065,11.5193,56400.0
2012-09-05 15:00:00,18.01,18.02,18.0,18.01,58800.0,11.5129,11.5193,11.5065,11.5129,58800.0
2012-09-05 15:05:00,18.01,18.01,17.96,18.01,113900.0,11.5129,11.5129,11.481,11.5129,113900.0
2012-09-05 15:10:00,18.01,18.01,17.98,18.0,75300.0,11.5129,11.5129,11.4938,11.5065,75300.0
2012-09-05 15:15:00,18.0,18.01,17.99,18.01,63000.0,11.5065,11.5129,11.5002,11.5129,63000.0
2012-09-05 15:20:00,18.01,18.02,17.99,17.99,57500.0,11.5129,11.5193,11.5002,11.5002,57500.0
2012-09-05 15:25:00,18.0,18.01,17.99,18.0,98200.0,11.5065,11.5129,11.5002,11.5065,98200.0
2012-09-05 15:30:00,18.0,18.02,17.99,18.01,103500.0,11.5065,11.5193,11.5002,11.5129,103500.0
2012-09-05 15:35:00,18.01,18.02,17.97,17.99,127900.0,11.5129,11.5193,11.4874,11.5002,127900.0
2012-09-05 15:40:00,17.99,17.99,17.97,17.98,71600.0,11.5002,11.5002,11.4874,11.4938,71600.0
2012-09-05 15:45:00,17.97,17.98,17.94,17.96,114500.0,11.4874,11.4938,11.4682,11.481,114500.0
2012-09-05 15:50:00,17.96,17.98,17.95,17.97,173200.0,11.481,11.4938,11.4746,11.4874,173200.0
2012-09-05 15:55:00,17.97,17.97,17.91,17.92,385600.0,11.4874,11.4874,11.449,11.4554,385600.0
2012-09-06 09:30:00,18.01,18.08,18.0,18.01,83000.0,11.5129,11.5577,11.5065,11.5129,83000.0
2012-09-06 09:35:00,18.01,18.2,18.0,18.16,188900.0,11.5129,11.6344,11.5065,11.6088,188900.0
2012-09-06 09:40:00,18.18,18.19,18.05,18.05,155000.0,11.6216,11.628,11.5385,11.5385,155000.0
2012-09-06 09:45:00,18.05,18.06,18.0,18.03,50900.0,11.5385,11.5449,11.5065,11.5257,50900.0
2012-09-06 09:50:00,18.03,18.04,17.98,17.99,64600.0,11.5257,11.5321,11.4938,11.5002,64600.0
2012-09-06 09:55:00,17.99,18.01,17.95,17.95,83900.0,11.5002,11.5129,11.4746,11.4746,83900.0
2012-09-06 10:00:00,17.96,18.02,17.96,18.0,115600.0,11.481,11.5193,11.481,11.5065,115600.0
2012-09-06 10:05:00,18.0,18.02,18.0,18.02,42700.0,11.5065,11.5193,11.5065,11.5193,42700.0
2012-09-06 10:10:00,18.02,18.02,17.99,18.01,44700.0,11.5193,11.5193,11.5002,11.5129,44700.0
2012-09-06 10:15:00,18.01,18.04,18.0,18.0,61200.0,11.5129,11.5321,11.5065,11.5065,61200.0
2012-09-06 10:20:00,18.01,18.01,17.98,18.0,77800.0,11.5129,11.5129,11.4938,11.5065,77800.0
2012-09-06 10:25:00,18.0,18.01,17.99,18.0,35900.0,11.5065,11.5129,11.5002,11.5065,35900.0
2012-09-06 10:30:00,18.0,18.02,17.99,18.02,59800.0,11.5065,11.5193,11.5002,11.5193,59800.0
2012-09-06 10:35:00,18.02,18.11,18.02,18.08,116200.0,11.5193,11.5769,11.5193,11.5577,116200.0
2012-09-06 10:40:00,18.08,18.09,18.07,18.07,51300.0,11.5577,11.5641,11.5513,11.5513,51300.0
2012-09-06 10:45:00,18.07,18.1,18.05,18.07,95800.0,11.5513,11.5705,11.5385,11.5513,95800.0
2012-09-06 10:50:00,18.09,18.11,18.07,18.1,63200.0,11.5641,11.5769,11.5513,11.5705,63200.0
2012-09-06 10:55:00,18.1,18.12,18.07,18.1,131600.0,11.5705,11.5833,11.5513,11.5705,131600.0
2012-09-06 11:00:00,18.09,18.17,18.09,18.16,70800.0,11.5641,11.6152,11.5641,11.6088,70800.0
2012-09-06 11:05:00,18.16,18.16,18.14,18.14,20000.0,11.6088,11.6088,11.596,11.596,20000.0
2012-09-06 11:10:00,18.14,18.17,18.12,18.14,79500.0,11.596,11.6152,11.5833,11.596,79500.0
2012-09-06 11:15:00,18.15,18.16,18.12,18.13,46500.0,11.6024,11.6088,11.5833,11.5897,46500.0
2012-09-06 11:20:00,18.13,18.16,18.12,18.15,57400.0,11.5897,11.6088,11.5833,11.6024,57400.0
2012-09-06 11:25:00,18.14,18.15,18.13,18.15,71400.0,11.596,11.6024,11.5897,11.6024,71400.0
2012-09-06 11:30:00,18.14,18.16,18.12,18.14,64000.0,11.596,11.6088,11.5833,11.596,64000.0
2012-09-06 11:35:00,18.14,18.16,18.14,18.15,38100.0,11.596,11.6088,11.596,11.6024,38100.0
2012-09-06 11:40:00,18.14,18.16,18.13,18.16,53200.0,11.596,11.6088,11.5897,11.6088,53200.0
2012-09-06 11:45:00,18.15,18.16,18.14,18.16,31700.0,11.6024,11.6088,11.596,11.6088,31700.0
2012-09-06 11:50:00,18.16,18.17,18.15,18.15,20000.0,11.6088,11.6152,11.6024,11.6024,20000.0
2012-09-06 11:55:00,18.16,18.18,18.14,18.15,56800.0,11.6088,11.6216,11.596,11.6024,56800.0
2012-09-06 12:00:00,18.14,18.18,18.14,18.17,43800.0,11.596,11.6216,11.596,11.6152,43800.0
2012-09-06 12:05:00,18.18,18.18,18.16,18.16,29000.0,11.6216,11.6216,11.6088,11.6088,29000.0
2012-09-06 12:10:00,18.17,18.17,18.16,18.16,9500.0,11.6152,11.6152,11.6088,11.6088,9500.0
2012-09-06 12:15:00,18.17,18.18,18.14,18.14,27300.0,11.6152,11.6216,11.596,11.596,27300.0
2012-09-06 12:20:00,18.14,18.14,18.13,18.13,28800.0,11.596,11.596,11.5897,11.5897,28800.0
2012-09-06 12:25:00,18.13,18.15,18.1,18.11,41500.0,11.5897,11.6024,11.5705,11.5769,41500.0
2012-09-06 12:30:00,18.11,18.13,18.11,18.11,16300.0,11.5769,11.5897,11.5769,11.5769,16300.0
2012-09-06 12:35:00,18.12,18.12,18.09,18.12,28400.0,11.5833,11.5833,11.5641,11.5833,28400.0
2012-09-06 12:40:00,18.12,18.12,18.1,18.1,7900.0,11.5833,11.5833,11.5705,11.5705,7900.0
2012-09-06 12:45:00,18.11,18.12,18.09,18.11,13700.0,11.5769,11.5833,11.5641,11.5769,13700.0
2012-09-06 12:50:00,18.1,18.12,18.1,18.11,18800.0,11.5705,11.5833,11.5705,11.5769,18800.0
2012-09-06 12:55:00,18.11,18.12,18.11,18.12,5200.0,11.5769,11.5833,11.5769,11.5833,5200.0
2012-09-06 13:00:00,18.11,18.12,18.1,18.1,18700.0,11.5769,11.5833,11.5705,11.5705,18700.0
2012-09-06 13:05:00,18.11,18.11,18.1,18.1,15000.0,11.5769,11.5769,11.5705,11.5705,15000.0
2012-09-06 13:10:00,18.1,18.11,18.1,18.1,10200.0,11.5705,11.5769,11.5705,11.5705,10200.0
2012-09-06 13:15:00,18.11,18.11,18.08,18.08,27800.0,11.5769,11.5769,11.5577,11.5577,27800.0
2012-09-06 13:20:00,18.09,18.09,18.08,18.08,7500.0,11.5641,11.5641,11.5577,11.5577,7500.0
2012-09-06 13:25:00,18.08,18.09,18.08,18.08,6600.0,11.5577,11.5641,11.5577,11.5577,6600.0
2012-09-06 13:30:00,18.09,18.09,18.08,18.08,3300.0,11.5641,11.5641,11.5577,11.5577,3300.0
2012-09-06 13:35:00,18.08,18.09,18.08,18.08,45800.0,11.5577,11.5641,11.5577,11.5577,45800.0
2012-09-06 13:40:00,18.09,18.09,18.04,18.04,51400.0,11.5641,11.5641,11.5321,11.5321,51400.0
2012-09-06 13:45:00,18.04,18.05,18.04,18.04,10800.0,11.5321,11.5385,11.5321,11.5321,10800.0
2012-09-06 13:50:00,18.04,18.04,18.03,18.03,23500.0,11.5321,11.5321,11.5257,11.5257,23500.0
2012-09-06 13:55:00,18.03,18.04,18.03,18.04,18100.0,11.5257,11.5321,11.5257,11.5321,18100.0
2012-09-06 14:00:00,18.03,18.04,18.0,18.03,63600.0,11.5257,11.5321,11.5065,11.5257,63600.0
2012-09-06 14:05:00,18.02,18.03,18.01,18.02,27300.0,11.5193,11.5257,11.5129,11.5193,27300.0
2012-09-06 14:10:00,18.02,18.02,18.01,18.02,14400.0,11.5193,11.5193,11.5129,11.5193,14400.0
2012-09-06 14:15:00,18.02,18.02,18.0,18.01,29000.0,11.5193,11.5193,11.5065,11.5129,29000.0
2012-09-06 14:20:00,18.01,18.03,18.01,18.01,154700.0,11.5129,11.5257,11.5129,11.5129,154700.0
2012-09-06 14:25:00,18.02,18.03,18.0,18.02,78500.0,11.5193,11.5257,11.5065,11.5193,78500.0
2012-09-06 14:30:00,18.02,18.05,18.01,18.05,48600.0,11.5193,11.5385,11.5129,11.5385,48600.0
2012-09-06 14:35:00,18.05,18.09,18.04,18.09,51900.0,11.5385,11.5641,11.5321,11.5641,51900.0
2012-09-06 14:40:00,18.09,18.1,18.06,18.1,49100.0,11.5641,11.5705,11.5449,11.5705,49100.0
2012-09-06 14:45:00,18.1,18.11,18.06,18.07,101600.0,11.5705,11.5769,11.5449,11.5513,101600.0
2012-09-06 14:50:00,18.07,18.07,18.0,18.02,151400.0,11.5513,11.5513,11.5065,11.5193,151400.0
2012-09-06 14:55:00,18.03,18.05,18.01,18.05,70300.0,11.5257,11.5385,11.5129,11.5385,70300.0
2012-09-06 15:00:00,18.04,18.07,18.01,18.07,74100.0,11.5321,11.5513,11.5129,11.5513,74100.0
2012-09-06 15:05:00,18.07,18.08,18.04,18.05,196100.0,11.5513,11.5577,11.5321,11.5385,196100.0
2012-09-06 15:10:00,18.05,18.08,18.05,18.06,38600.0,11.5385,11.5577,11.5385,11.5449,38600.0
2012-09-06 15:15:00,18.06,18.1,18.06,18.06,54900.0,11.5449,11.5705,11.5449,11.5449,54900.0
2012-09-06 15:20:00,18.07,18.08,18.05,18.08,57300.0,11.5513,11.5577,11.5385,11.5577,57300.0
2012-09-06 15:25:00,18.07,18.13,18.07,18.12,126000.0,11.5513,11.5897,11.5513,11.5833,126000.0
2012-09-06 15:30:00,18.13,18.17,18.12,18.15,231600.0,11.5897,11.6152,11.5833,11.6024,231600.0
2012-09-06 15:35:00,18.15,18.17,18.14,18.16,67700.0,11.6024,11.6152,11.596,11.6088,67700.0
2012-09-06 15:40:00,18.16,18.18,18.14,18.15,117700.0,11.6088,11.6216,11.596,11.6024,117700.0
2012-09-06 15:45:00,18.16,18.24,18.16,18.24,348200.0,11.6088,11.66,11.6088,11.66,348200.0
2012-09-06 15:50:00,18.23,18.24,18.19,18.2,198500.0,11.6536,11.66,11.628,11.6344,198500.0
2012-09-06 15:55:00,18.2,18.25,18.19,18.23,374800.0,11.6344,11.6664,11.628,11.6536,374800.0
2012-09-07 09:30:00,18.11,18.18,17.93,18.14,75700.0,11.6848,11.73,11.5687,11.7042,75700.0
2012-09-07 09:35:00,18.12,18.15,18.09,18.14,83500.0,11.6913,11.7106,11.6719,11.7042,83500.0
2012-09-07 09:40:00,18.14,18.15,18.1,18.14,25500.0,11.7042,11.7106,11.6784,11.7042,25500.0
2012-09-07 09:45:00,18.14,18.16,18.09,18.11,71500.0,11.7042,11.7171,11.6719,11.6848,71500.0
2012-09-07 09:50:00,18.11,18.13,18.09,18.11,120900.0,11.6848,11.6977,11.6719,11.6848,120900.0
2012-09-07 09:55:00,18.11,18.14,18.1,18.13,13800.0,11.6848,11.7042,11.6784,11.6977,13800.0
2012-09-07 10:00:00,18.13,18.14,18.09,18.13,24000.0,11.6977,11.7042,11.6719,11.6977,24000.0
2012-09-07 10:05:00,18.13,18.14,18.1,18.12,41700.0,11.6977,11.7042,11.6784,11.6913,41700.0
2012-09-07 10:10:00,18.12,18.14,18.08,18.09,71900.0,11.6913,11.7042,11.6655,11.6719,71900.0
2012-09-07 10:15:00,18.09,18.11,18.07,18.09,103800.0,11.6719,11.6848,11.659,11.6719,103800.0
2012-09-07 10:20:00,18.09,18.15,18.08,18.13,82300.0,11.6719,11.7106,11.6655,11.6977,82300.0
2012-09-07 10:25:00,18.13,18.44,18.13,18.42,336200.0,11.6977,11.8977,11.6977,11.8848,336200.0
2012-09-07 10:30:00,18.43,18.59,18.31,18.59,349000.0,11.8913,11.9945,11.8139,11.9945,349000.0
2012-09-07 10:35:00,18.59,18.63,18.39,18.39,281700.0,11.9945,12.0203,11.8655,11.8655,281700.0
2012-09-07 10:40:00,18.39,18.5,18.33,18.4,151500.0,11.8655,11.9365,11.8268,11.8719,151500.0
2012-09-07 10:45:00,18.4,18.41,18.31,18.36,52600.0,11.8719,11.8784,11.8139,11.8461,52600.0
2012-09-07 10:50:00,18.37,18.4,18.34,18.36,86100.0,11.8526,11.8719,11.8332,11.8461,86100.0
2012-09-07 10:55:00,18.35,18.39,18.35,18.36,32900.0,11.8397,11.8655,11.8397,11.8461,32900.0
2012-09-07 11:00:00,18.36,18.39,18.36,18.38,49000.0,11.8461,11.8655,11.8461,11.859,49000.0
2012-09-07 11:05:00,18.38,18.4,18.36,18.39,99400.0,11.859,11.8719,11.8461,11.8655,99400.0
2012-09-07 11:10:00,18.39,18.41,18.35,18.39,90300.0,11.8655,11.8784,11.8397,11.8655,90300.0
2012-09-07 11:15:00,18.39,18.39,18.35,18.36,41000.0,11.8655,11.8655,11.8397,11.8461,41000.0
2012-09-07 11:20:00,18.35,18.36,18.32,18.35,31400.0,11.8397,11.8461,11.8203,11.8397,31400.0
2012-09-07 11:25:00,18.35,18.36,18.31,18.31,23600.0,11.8397,11.8461,11.8139,11.8139,23600.0
2012-09-07 11:30:00,18.32,18.39,18.32,18.33,63200.0,11.8203,11.8655,11.8203,11.8268,63200.0
2012-09-07 11:35:00,18.33,18.36,18.3,18.35,47100.0,11.8268,11.8461,11.8074,11.8397,47100.0
2012-09-07 11:40:00,18.35,18.36,18.3,18.33,39500.0,11.8397,11.8461,11.8074,11.8268,39500.0
2012-09-07 11:45:00,18.33,18.34,18.32,18.32,17700.0,11.8268,11.8332,11.8203,11.8203,17700.0
2012-09-07 11:50:00,18.32,18.37,18.3,18.36,27100.0,11.8203,11.8526,11.8074,11.8461,27100.0
2012-09-07 11:55:00,18.36,18.37,18.35,18.37,8000.0,11.8461,11.8526,11.8397,11.8526,8000.0
2012-09-07 12:00:00,18.37,18.37,18.36,18.37,19300.0,11.8526,11.8526,11.8461,11.8526,19300.0
2012-09-07 12:05:00,18.37,18.41,18.35,18.37,210500.0,11.8526,11.8784,11.8397,11.8526,210500.0
2012-09-07 12:10:00,18.38,18.42,18.36,18.4,123800.0,11.859,11.8848,11.8461,11.8719,123800.0
2012-09-07 12:15:00,18.39,18.45,18.37,18.37,123500.0,11.8655,11.9042,11.8526,11.8526,123500.0
2012-09-07 12:20:00,18.38,18.38,18.35,18.35,27700.0,11.859,11.859,11.8397,11.8397,27700.0
2012-09-07 12:25:00,18.35,18.35,18.3,18.32,28800.0,11.8397,11.8397,11.8074,11.8203,28800.0
2012-09-07 12:30:00,18.32,18.36,18.32,18.35,36600.0,11.8203,11.8461,11.8203,11.8397,36600.0
2012-09-07 12:35:00,18.34,18.35,18.33,18.34,24000.0,11.8332,11.8397,11.8268,11.8332,24000.0
2012-09-07 12:40:00,18.35,18.37,18.34,18.37,8400.0,11.8397,11.8526,11.8332,11.8526,8400.0
2012-09-07 12:45:00,18.37,18.37,18.36,18.37,11400.0,11.8526,11.8526,11.8461,11.8526,11400.0
2012-09-07 12:50:00,18.38,18.38,18.37,18.37,51400.0,11.859,11.859,11.8526,11.8526,51400.0
2012-09-07 12:55:00,18.37,18.39,18.36,18.38,93100.0,11.8526,11.8655,11.8461,11.859,93100.0
2012-09-07 13:00:00,18.38,18.42,18.38,18.38,26900.0,11.859,11.8848,11.859,11.859,26900.0
2012-09-07 13:05:00,18.39,18.4,18.38,18.39,11800.0,11.8655,11.8719,11.859,11.8655,11800.0
2012-09-07 13:10:00,18.39,18.4,18.36,18.37,67200.0,11.8655,11.8719,11.8461,11.8526,67200.0
2012-09-07 13:15:00,18.38,18.38,18.35,18.36,45400.0,11.859,11.859,11.8397,11.8461,45400.0
2012-09-07 13:20:00,18.37,18.38,18.35,18.35,20300.0,11.8526,11.859,11.8397,11.8397,20300.0
2012-09-07 13:25:00,18.35,18.37,18.34,18.36,20400.0,11.8397,11.8526,11.8332,11.8461,20400.0
2012-09-07 13:30:00,18.36,18.36,18.32,18.35,27300.0,11.8461,11.8461,11.8203,11.8397,27300.0
2012-09-07 13:35:00,18.35,18.37,18.35,18.37,19600.0,11.8397,11.8526,11.8397,11.8526,19600.0
2012-09-07 13:40:00,18.37,18.37,18.35,18.36,23500.0,11.8526,11.8526,11.8397,11.8461,23500.0
2012-09-07 13:45:00,18.36,18.38,18.35,18.37,40400.0,11.8461,11.859,11.8397,11.8526,40400.0
2012-09-07 13:50:00,18.37,18.39,18.37,18.38,37200.0,11.8526,11.8655,11.8526,11.859,37200.0
2012-09-07 13:55:00,18.38,18.4,18.38,18.39,52800.0,11.859,11.8719,11.859,11.8655,52800.0
2012-09-07 14:00:00,18.38,18.39,18.37,18.37,18700.0,11.859,11.8655,11.8526,11.8526,18700.0
2012-09-07 14:05:00,18.37,18.4,18.37,18.38,21600.0,11.8526,11.8719,11.8526,11.859,21600.0
2012-09-07 14:10:00,18.38,18.39,18.37,18.37,29000.0,11.859,11.8655,11.8526,11.8526,29000.0
2012-09-07 14:15:00,18.37,18.38,18.37,18.37,40100.0,11.8526,11.859,11.8526,11.8526,40100.0
2012-09-07 14:20:00,18.38,18.4,18.36,18.4,31500.0,11.859,11.8719,11.8461,11.8719,31500.0
2012-09-07 14:25:00,18.39,18.41,18.38,18.4,107000.0,11.8655,11.8784,11.859,11.8719,107000.0
2012-09-07 14:30:00,18.4,18.43,18.4,18.41,27200.0,11.8719,11.8913,11.8719,11.8784,27200.0
2012-09-07 14:35:00,18.41,18.41,18.38,18.38,149400.0,11.8784,11.8784,11.859,11.859,149400.0
2012-09-07 14:40:00,18.37,18.39,18.37,18.39,31500.0,11.8526,11.8655,11.8526,11.8655,31500.0
2012-09-07 14:45:00,18.38,18.39,18.35,18.36,70200.0,11.859,11.8655,11.8397,11.8461,70200.0
2012-09-07 14:50:00,18.37,18.37,18.33,18.34,41300.0,11.8526,11.8526,11.8268,11.8332,41300.0
2012-09-07 14:55:00,18.33,18.37,18.33,18.35,61600.0,11.8268,11.8526,11.8268,11.8397,61600.0
2012-09-07 15:00:00,18.36,18.38,18.35,18.37,43300.0,11.8461,11.859,11.8397,11.8526,43300.0
2012-09-07 15:05:00,18.37,18.39,18.36,18.38,97200.0,11.8526,11.8655,11.8461,11.859,97200.0
2012-09-07 15:10:00,18.38,18.38,18.36,18.36,189300.0,11.859,11.859,11.8461,11.8461,189300.0
2012-09-07 15:15:00,18.37,18.37,18.35,18.35,41800.0,11.8526,11.8526,11.8397,11.8397,41800.0
2012-09-07 15:20:00,18.36,18.36,18.28,18.29,107200.0,11.8461,11.8461,11.7945,11.801,107200.0
2012-09-07 15:25:00,18.29,18.31,18.28,18.3,160900.0,11.801,11.8139,11.7945,11.8074,160900.0
2012-09-07 15:30:00,18.3,18.33,18.3,18.3,112900.0,11.8074,11.8268,11.8074,11.8074,112900.0
2012-09-07 15:35:00,18.3,18.32,18.27,18.3,129600.0,11.8074,11.8203,11.7881,11.8074,129600.0
2012-09-07 15:40:00,18.3,18.31,18.21,18.24,151700.0,11.8074,11.8139,11.7493,11.7687,151700.0
2012-09-07 15:45:00,18.23,18.31,18.22,18.3,187000.0,11.7622,11.8139,11.7558,11.8074,187000.0
2012-09-07 15:50:00,18.31,18.31,18.28,18.3,157600.0,11.8139,11.8139,11.7945,11.8074,157600.0
2012-09-07 15:55:00,18.3,18.3,18.23,18.23,564300.0,11.8074,11.8074,11.7622,11.7622,564300.0
2012-09-10 09:30:00,18.21,18.27,18.12,18.14,60600.0,11.7493,11.7881,11.6913,11.7042,60600.0
2012-09-10 09:35:00,18.15,18.3,18.15,18.3,45400.0,11.7106,11.8074,11.7106,11.8074,45400.0
2012-09-10 09:40:00,18.3,18.3,18.24,18.29,42600.0,11.8074,11.8074,11.7687,11.801,42600.0
2012-09-10 09:45:00,18.3,18.3,18.27,18.28,22300.0,11.8074,11.8074,11.7881,11.7945,22300.0
2012-09-10 09:50:00,18.28,18.33,18.25,18.32,49700.0,11.7945,11.8268,11.7752,11.8203,49700.0
2012-09-10 09:55:00,18.31,18.35,18.3,18.3,28600.0,11.8139,11.8397,11.8074,11.8074,28600.0
2012-09-10 10:00:00,18.31,18.4,18.31,18.35,93100.0,11.8139,11.8719,11.8139,11.8397,93100.0
2012-09-10 10:05:00,18.35,18.38,18.32,18.33,56000.0,11.8397,11.859,11.8203,11.8268,56000.0
2012-09-10 10:10:00,18.32,18.36,18.29,18.36,77000.0,11.8203,11.8461,11.801,11.8461,77000.0
2012-09-10 10:15:00,18.35,18.35,18.27,18.31,42100.0,11.8397,11.8397,11.7881,11.8139,42100.0
2012-09-10 10:20:00,18.32,18.4,18.31,18.38,32700.0,11.8203,11.8719,11.8139,11.859,32700.0
2012-09-10 10:25:00,18.38,18.45,18.38,18.42,50500.0,11.859,11.9042,11.859,11.8848,50500.0
2012-09-10 10:30:00,18.42,18.48,18.4,18.47,95400.0,11.8848,11.9236,11.8719,11.9171,95400.0
2012-09-10 10:35:00,18.47,18.5,18.47,18.5,50100.0,11.9171,11.9365,11.9171,11.9365,50100.0
2012-09-10 10:40:00,18.5,18.51,18.46,18.5,123600.0,11.9365,11.9429,11.9106,11.9365,123600.0
2012-09-10 10:45:00,18.49,18.5,18.45,18.46,56200.0,11.93,11.9365,11.9042,11.9106,56200.0
2012-09-10 10:50:00,18.45,18.47,18.44,18.47,25700.0,11.9042,11.9171,11.8977,11.9171,25700.0
2012-09-10 10:55:00,18.47,18.49,18.45,18.45,21100.0,11.9171,11.93,11.9042,11.9042,21100.0
2012-09-10 11:00:00,18.45,18.47,18.4,18.46,33300.0,11.9042,11.9171,11.8719,11.9106,33300.0
2012-09-10 11:05:00,18.46,18.51,18.43,18.5,38400.0,11.9106,11.9429,11.8913,11.9365,38400.0
2012-09-10 11:10:00,18.5,18.54,18.48,18.54,60500.0,11.9365,11.9623,11.9236,11.9623,60500.0
2012-09-10 11:15:00,18.54,18.57,18.53,18.54,31800.0,11.9623,11.9816,11.9558,11.9623,31800.0
2012-09-10 11:20:00,18.53,18.54,18.44,18.44,51400.0,11.9558,11.9623,11.8977,11.8977,51400.0
2012-09-10 11:25:00,18.44,18.46,18.42,18.44,35300.0,11.8977,11.9106,11.8848,11.8977,35300.0
2012-09-10 11:30:00,18.44,18.53,18.42,18.52,79900.0,11.8977,11.9558,11.8848,11.9494,79900.0
2012-09-10 11:35:00,18.52,18.55,18.5,18.55,27000.0,11.9494,11.9687,11.9365,11.9687,27000.0
2012-09-10 11:40:00,18.55,18.57,18.51,18.55,55900.0,11.9687,11.9816,11.9429,11.9687,55900.0
2012-09-10 11:45:00,18.55,18.57,18.54,18.56,28700.0,11.9687,11.9816,11.9623,11.9752,28700.0
2012-09-10 11:50:00,18.56,18.56,18.51,18.56,43100.0,11.9752,11.9752,11.9429,11.9752,43100.0
2012-09-10 11:55:00,18.56,18.57,18.51,18.51,40800.0,11.9752,11.9816,11.9429,11.9429,40800.0
2012-09-10 12:00:00,18.52,18.54,18.49,18.5,123600.0,11.9494,11.9623,11.93,11.9365,123600.0
2012-09-10 12:05:00,18.49,18.5,18.49,18.49,7500.0,11.93,11.9365,11.93,11.93,7500.0
2012-09-10 12:10:00,18.5,18.51,18.49,18.5,22200.0,11.9365,11.9429,11.93,11.9365,22200.0
2012-09-10 12:15:00,18.49,18.51,18.48,18.49,34100.0,11.93,11.9429,11.9236,11.93,34100.0
2012-09-10 12:20:00,18.49,18.5,18.45,18.45,45600.0,11.93,11.9365,11.9042,11.9042,45600.0
2012-09-10 12:25:00,18.45,18.48,18.43,18.46,45700.0,11.9042,11.9236,11.8913,11.9106,45700.0
2012-09-10 12:30:00,18.46,18.48,18.43,18.45,46800.0,11.9106,11.9236,11.8913,11.9042,46800.0
2012-09-10 12:35:00,18.45,18.47,18.44,18.46,41400.0,11.9042,11.9171,11.8977,11.9106,41400.0
2012-09-10 12:40:00,18.46,18.47,18.44,18.45,19600.0,11.9106,11.9171,11.8977,11.9042,19600.0
2012-09-10 12:45:00,18.45,18.48,18.44,18.46,25600.0,11.9042,11.9236,11.8977,11.9106,25600.0
2012-09-10 12:50:00,18.45,18.49,18.45,18.49,14300.0,11.9042,11.93,11.9042,11.93,14300.0
2012-09-10 12:55:00,18.49,18.49,18.48,18.49,7300.0,11.93,11.93,11.9236,11.93,7300.0
2012-09-10 13:00:00,18.48,18.5,18.47,18.5,19700.0,11.9236,11.9365,11.9171,11.9365,19700.0
2012-09-10 13:05:00,18.49,18.51,18.48,18.5,43400.0,11.93,11.9429,11.9236,11.9365,43400.0
2012-09-10 13:10:00,18.49,18.5,18.49,18.5,4500.0,11.93,11.9365,11.93,11.9365,4500.0
2012-09-10 13:15:00,18.5,18.5,18.49,18.49,3600.0,11.9365,11.9365,11.93,11.93,3600.0
2012-09-10 13:20:00,18.49,18.5,18.48,18.49,37700.0,11.93,11.9365,11.9236,11.93,37700.0
2012-09-10 13:25:00,18.49,18.53,18.48,18.53,30700.0,11.93,11.9558,11.9236,11.9558,30700.0
2012-09-10 13:30:00,18.53,18.54,18.52,18.53,29600.0,11.9558,11.9623,11.9494,11.9558,29600.0
2012-09-10 13:35:00,18.53,18.54,18.52,18.53,30100.0,11.9558,11.9623,11.9494,11.9558,30100.0
2012-09-10 13:40:00,18.53,18.54,18.51,18.53,41100.0,11.9558,11.9623,11.9429,11.9558,41100.0
2012-09-10 13:45:00,18.53,18.57,18.53,18.57,62900.0,11.9558,11.9816,11.9558,11.9816,62900.0
2012-09-10 13:50:00,18.56,18.59,18.56,18.59,36800.0,11.9752,11.9945,11.9752,11.9945,36800.0
2012-09-10 13:55:00,18.59,18.61,18.59,18.6,83200.0,11.9945,12.0074,11.9945,12.001,83200.0
2012-09-10 14:00:00,18.6,18.64,18.6,18.61,50100.0,12.001,12.0268,12.001,12.0074,50100.0
2012-09-10 14:05:00,18.61,18.61,18.6,18.6,27700.0,12.0074,12.0074,12.001,12.001,27700.0
2012-09-10 14:10:00,18.6,18.62,18.57,18.57,64500.0,12.001,12.0139,11.9816,11.9816,64500.0
2012-09-10 14:15:00,18.57,18.57,18.55,18.55,35700.0,11.9816,11.9816,11.9687,11.9687,35700.0
2012-09-10 14:20:00,18.55,18.56,18.52,18.52,21200.0,11.9687,11.9752,11.9494,11.9494,21200.0
2012-09-10 14:25:00,18.52,18.53,18.45,18.46,61300.0,11.9494,11.9558,11.9042,11.9106,61300.0
2012-09-10 14:30:00,18.46,18.49,18.46,18.47,31300.0,11.9106,11.93,11.9106,11.9171,31300.0
2012-09-10 14:35:00,18.47,18.48,18.44,18.44,32000.0,11.9171,11.9236,11.8977,11.8977,32000.0
2012-09-10 14:40:00,18.44,18.44,18.37,18.38,40400.0,11.8977,11.8977,11.8526,11.859,40400.0
2012-09-10 14:45:00,18.39,18.39,18.35,18.36,43400.0,11.8655,11.8655,11.8397,11.8461,43400.0
2012-09-10 14:50:00,18.35,18.39,18.32,18.35,110400.0,11.8397,11.8655,11.8203,11.8397,110400.0
2012-09-10 14:55:00,18.35,18.35,18.3,18.3,57600.0,11.8397,11.8397,11.8074,11.8074,57600.0
2012-09-10 15:00:00,18.3,18.31,18.28,18.3,39400.0,11.8074,11.8139,11.7945,11.8074,39400.0
2012-09-10 15:05:00,18.3,18.31,18.27,18.3,52500.0,11.8074,11.8139,11.7881,11.8074,52500.0
2012-09-10 15:10:00,18.3,18.31,18.25,18.28,52100.0,11.8074,11.8139,11.7752,11.7945,52100.0
2012-09-10 15:15:00,18.28,18.29,18.24,18.25,60800.0,11.7945,11.801,11.7687,11.7752,60800.0
2012-09-10 15:20:00,18.25,18.27,18.24,18.25,78900.0,11.7752,11.7881,11.7687,11.7752,78900.0
2012-09-10 15:25:00,18.25,18.27,18.24,18.25,79400.0,11.7752,11.7881,11.7687,11.7752,79400.0
2012-09-10 15:30:00,18.25,18.27,18.24,18.24,93500.0,11.7752,11.7881,11.7687,11.7687,93500.0
2012-09-10 15:35:00,18.24,18.26,18.23,18.25,52400.0,11.7687,11.7816,11.7622,11.7752,52400.0
2012-09-10 15:40:00,18.26,18.27,18.2,18.22,180700.0,11.7816,11.7881,11.7429,11.7558,180700.0
2012-09-10 15:45:00,18.22,18.22,18.18,18.18,141300.0,11.7558,11.7558,11.73,11.73,141300.0
2012-09-10 15:50:00,18.18,18.2,18.16,18.19,139700.0,11.73,11.7429,11.7171,11.7364,139700.0
2012-09-10 15:55:00,18.18,18.2,18.17,18.18,149300.0,11.73,11.7429,11.7235,11.73,149300.0
2012-09-11 09:30:00,18.37,18.37,18.1,18.11,79100.0,11.8526,11.8526,11.6784,11.6848,79100.0
2012-09-11 09:35:00,18.11,18.17,18.1,18.12,49400.0,11.6848,11.7235,11.6784,11.6913,49400.0
2012-09-11 09:40:00,18.11,18.17,18.11,18.12,25500.0,11.6848,11.7235,11.6848,11.6913,25500.0
2012-09-11 09:45:00,18.12,18.22,18.11,18.21,25900.0,11.6913,11.7558,11.6848,11.7493,25900.0
2012-09-11 09:50:00,18.21,18.28,18.19,18.24,40300.0,11.7493,11.7945,11.7364,11.7687,40300.0
2012-09-11 09:55:00,18.24,18.24,18.2,18.21,26000.0,11.7687,11.7687,11.7429,11.7493,26000.0
2012-09-11 10:00:00,18.22,18.24,18.2,18.24,59500.0,11.7558,11.7687,11.7429,11.7687,59500.0
2012-09-11 10:05:00,18.24,18.25,18.21,18.22,18400.0,11.7687,11.7752,11.7493,11.7558,18400.0
2012-09-11 10:10:00,18.23,18.24,18.21,18.23,41600.0,11.7622,11.7687,11.7493,11.7622,41600.0
2012-09-11 10:15:00,18.23,18.23,18.2,18.22,27600.0,11.7622,11.7622,11.7429,11.7558,27600.0
2012-09-11 10:20:00,18.22,18.24,18.19,18.2,78600.0,11.7558,11.7687,11.7364,11.7429,78600.0
2012-09-11 10:25:00,18.19,18.2,18.15,18.18,69200.0,11.7364,11.7429,11.7106,11.73,69200.0
2012-09-11 10:30:00,18.18,18.18,18.12,18.16,159400.0,11.73,11.73,11.6913,11.7171,159400.0
2012-09-11 10:35:00,18.16,18.21,18.1,18.21,167300.0,11.7171,11.7493,11.6784,11.7493,167300.0
2012-09-11 10:40:00,18.2,18.24,18.19,18.2,45100.0,11.7429,11.7687,11.7364,11.7429,45100.0
2012-09-11 10:45:00,18.21,18.25,18.12,18.23,152800.0,11.7493,11.7752,11.6913,11.7622,152800.0
2012-09-11 10:50:00,18.23,18.25,18.2,18.24,54200.0,11.7622,11.7752,11.7429,11.7687,54200.0
2012-09-11 10:55:00,18.24,18.26,18.23,18.23,28600.0,11.7687,11.7816,11.7622,11.7622,28600.0
2012-09-11 11:00:00,18.23,18.28,18.23,18.28,30700.0,11.7622,11.7945,11.7622,11.7945,30700.0
2012-09-11 11:05:00,18.27,18.33,18.27,18.32,23900.0,11.7881,11.8268,11.7881,11.8203,23900.0
2012-09-11 11:10:00,18.32,18.34,18.31,18.33,21600.0,11.8203,11.8332,11.8139,11.8268,21600.0
2012-09-11 11:15:00,18.33,18.34,18.31,18.33,7500.0,11.8268,11.8332,11.8139,11.8268,7500.0
2012-09-11 11:20:00,18.34,18.35,18.32,18.33,6400.0,11.8332,11.8397,11.8203,11.8268,6400.0
2012-09-11 11:25:00,18.34,18.39,18.33,18.38,48500.0,11.8332,11.8655,11.8268,11.859,48500.0
2012-09-11 11:30:00,18.38,18.41,18.38,18.38,39000.0,11.859,11.8784,11.859,11.859,39000.0
2012-09-11 11:35:00,18.38,18.42,18.38,18.42,17500.0,11.859,11.8848,11.859,11.8848,17500.0
2012-09-11 11:40:00,18.42,18.43,18.39,18.39,31000.0,11.8848,11.8913,11.8655,11.8655,31000.0
2012-09-11 11:45:00,18.39,18.4,18.38,18.39,7200.0,11.8655,11.8719,11.859,11.8655,7200.0
2012-09-11 11:50:00,18.39,18.41,18.38,18.39,21500.0,11.8655,11.8784,11.859,11.8655,21500.0
2012-09-11 11:55:00,18.38,18.41,18.36,18.41,27600.0,11.859,11.8784,11.8461,11.8784,27600.0
2012-09-11 12:00:00,18.41,18.42,18.41,18.41,32000.0,11.8784,11.8848,11.8784,11.8784,32000.0
2012-09-11 12:05:00,18.41,18.43,18.41,18.41,19800.0,11.8784,11.8913,11.8784,11.8784,19800.0
2012-09-11 12:10:00,18.42,18.43,18.35,18.41,161700.0,11.8848,11.8913,11.8397,11.8784,161700.0
2012-09-11 12:15:00,18.41,18.41,18.37,18.38,29300.0,11.8784,11.8784,11.8526,11.859,29300.0
2012-09-11 12:20:00,18.38,18.42,18.38,18.41,15400.0,11.859,11.8848,11.859,11.8784,15400.0
2012-09-11 12:25:00,18.41,18.43,18.4,18.41,16700.0,11.8784,11.8913,11.8719,11.8784,16700.0
2012-09-11 12:30:00,18.42,18.44,18.41,18.44,19800.0,11.8848,11.8977,11.8784,11.8977,19800.0
2012-09-11 12:35:00,18.44,18.45,18.43,18.45,23000.0,11.8977,11.9042,11.8913,11.9042,23000.0
2012-09-11 12:40:00,18.44,18.46,18.43,18.45,32200.0,11.8977,11.9106,11.8913,11.9042,32200.0
2012-09-11 12:45:00,18.45,18.47,18.45,18.45,25000.0,11.9042,11.9171,11.9042,11.9042,25000.0
2012-09-11 12:50:00,18.45,18.47,18.45,18.46,15300.0,11.9042,11.9171,11.9042,11.9106,15300.0
2012-09-11 12:55:00,18.45,18.48,18.45,18.47,45200.0,11.9042,11.9236,11.9042,11.9171,45200.0
2012-09-11 13:00:00,18.46,18.47,18.45,18.46,26300.0,11.9106,11.9171,11.9042,11.9106,26300.0
2012-09-11 13:05:00,18.46,18.46,18.45,18.46,21100.0,11.9106,11.9106,11.9042,11.9106,21100.0
2012-09-11 13:10:00,18.47,18.47,18.44,18.47,15100.0,11.9171,11.9171,11.8977,11.9171,15100.0
2012-09-11 13:15:00,18.47,18.48,18.45,18.45,19700.0,11.9171,11.9236,11.9042,11.9042,19700.0
2012-09-11 13:20:00,18.46,18.46,18.42,18.43,29500.0,11.9106,11.9106,11.8848,11.8913,29500.0
2012-09-11 13:25:00,18.43,18.46,18.42,18.46,18800.0,11.8913,11.9106,11.8848,11.9106,18800.0
2012-09-11 13:30:00,18.46,18.48,18.45,18.45,39300.0,11.9106,11.9236,11.9042,11.9042,39300.0
2012-09-11 13:35:00,18.46,18.48,18.46,18.48,24300.0,11.9106,11.9236,11.9106,11.9236,24300.0
2012-09-11 13:40:00,18.48,18.48,18.45,18.48,20700.0,11.9236,11.9236,11.9042,11.9236,20700.0
2012-09-11 13:45:00,18.48,18.5,18.48,18.49,41800.0,11.9236,11.9365,11.9236,11.93,41800.0
2012-09-11 13:50:00,18.48,18.5,18.48,18.5,24600.0,11.9236,11.9365,11.9236,11.9365,24600.0
2012-09-11 13:55:00,18.5,18.5,18.49,18.5,20700.0,11.9365,11.9365,11.93,11.9365,20700.0
2012-09-11 14:00:00,18.5,18.55,18.5,18.53,81700.0,11.9365,11.9687,11.9365,11.9558,81700.0
2012-09-11 14:05:00,18.53,18.6,18.53,18.57,81600.0,11.9558,12.001,11.9558,11.9816,81600.0
2012-09-11 14:10:00,18.57,18.6,18.56,18.59,71300.0,11.9816,12.001,11.9752,11.9945,71300.0
2012-09-11 14:15:00,18.59,18.61,18.58,18.59,92600.0,11.9945,12.0074,11.9881,11.9945,92600.0
2012-09-11 14:20:00,18.59,18.6,18.58,18.59,16900.0,11.9945,12.001,11.9881,11.9945,16900.0
2012-09-11 14:25:00,18.59,18.6,18.58,18.6,68400.0,11.9945,12.001,11.9881,12.001,68400.0
2012-09-11 14:30:00,18.6,18.6,18.58,18.59,32700.0,12.001,12.001,11.9881,11.9945,32700.0
2012-09-11 14:35:00,18.6,18.63,18.58,18.58,49400.0,12.001,12.0203,11.9881,11.9881,49400.0
2012-09-11 14:40:00,18.59,18.59,18.56,18.57,24700.0,11.9945,11.9945,11.9752,11.9816,24700.0
2012-09-11 14:45:00,18.57,18.6,18.54,18.56,89900.0,11.9816,12.001,11.9623,11.9752,89900.0
2012-09-11 14:50:00,18.56,18.6,18.56,18.59,67000.0,11.9752,12.001,11.9752,11.9945,67000.0
2012-09-11 14:55:00,18.59,18.6,18.58,18.58,32700.0,11.9945,12.001,11.9881,11.9881,32700.0
2012-09-11 15:00:00,18.59,18.59,18.56,18.57,26200.0,11.9945,11.9945,11.9752,11.9816,26200.0
2012-09-11 15:05:00,18.58,18.6,18.58,18.58,33100.0,11.9881,12.001,11.9881,11.9881,33100.0
2012-09-11 15:10:00,18.59,18.6,18.58,18.58,11500.0,11.9945,12.001,11.9881,11.9881,11500.0
2012-09-11 15:15:00,18.58,18.59,18.57,18.58,25900.0,11.9881,11.9945,11.9816,11.9881,25900.0
2012-09-11 15:20:00,18.57,18.58,18.57,18.58,44900.0,11.9816,11.9881,11.9816,11.9881,44900.0
2012-09-11 15:25:00,18.57,18.59,18.56,18.56,40000.0,11.9816,11.9945,11.9752,11.9752,40000.0
2012-09-11 15:30:00,18.57,18.6,18.57,18.57,42500.0,11.9816,12.001,11.9816,11.9816,42500.0
2012-09-11 15:35:00,18.58,18.58,18.53,18.54,53600.0,11.9881,11.9881,11.9558,11.9623,53600.0
2012-09-11 15:40:00,18.54,18.56,18.45,18.51,166200.0,11.9623,11.9752,11.9042,11.9429,166200.0
2012-09-11 15:45:00,18.51,18.56,18.49,18.55,76200.0,11.9429,11.9752,11.93,11.9687,76200.0
2012-09-11 15:50:00,18.55,18.56,18.52,18.53,86500.0,11.9687,11.9752,11.9494,11.9558,86500.0
2012-09-11 15:55:00,18.54,18.56,18.51,18.54,192700.0,11.9623,11.9752,11.9429,11.9623,192700.0
2012-09-12 09:30:00,18.67,18.79,18.67,18.73,152900.0,12.0461,12.1236,12.0461,12.0849,152900.0
2012-09-12 09:35:00,18.73,18.76,18.68,18.68,93200.0,12.0849,12.1042,12.0526,12.0526,93200.0
2012-09-12 09:40:00,18.68,18.7,18.63,18.65,81400.0,12.0526,12.0655,12.0203,12.0332,81400.0
2012-09-12 09:45:00,18.64,18.7,18.63,18.68,62600.0,12.0268,12.0655,12.0203,12.0526,62600.0
2012-09-12 09:50:00,18.68,18.71,18.66,18.67,67600.0,12.0526,12.072,12.0397,12.0461,67600.0
2012-09-12 09:55:00,18.67,18.67,18.6,18.64,83100.0,12.0461,12.0461,12.001,12.0268,83100.0
2012-09-12 10:00:00,18.65,18.71,18.64,18.69,54000.0,12.0332,12.072,12.0268,12.059,54000.0
2012-09-12 10:05:00,18.69,18.7,18.64,18.7,58700.0,12.059,12.0655,12.0268,12.0655,58700.0
2012-09-12 10:10:00,18.69,18.71,18.68,18.7,64300.0,12.059,12.072,12.0526,12.0655,64300.0
2012-09-12 10:15:00,18.71,18.75,18.71,18.74,33000.0,12.072,12.0978,12.072,12.0913,33000.0
2012-09-12 10:20:00,18.74,18.77,18.74,18.74,62700.0,12.0913,12.1107,12.0913,12.0913,62700.0
2012-09-12 10:25:00,18.74,18.75,18.67,18.68,56800.0,12.0913,12.0978,12.0461,12.0526,56800.0
2012-09-12 10:30:00,18.67,18.68,18.6,18.61,112200.0,12.0461,12.0526,12.001,12.0074,112200.0
2012-09-12 10:35:00,18.6,18.61,18.57,18.59,80400.0,12.001,12.0074,11.9816,11.9945,80400.0
2012-09-12 10:40:00,18.59,18.59,18.53,18.55,74700.0,11.9945,11.9945,11.9558,11.9687,74700.0
2012-09-12 10:45:00,18.55,18.58,18.55,18.56,49700.0,11.9687,11.9881,11.9687,11.9752,49700.0
2012-09-12 10:50:00,18.56,18.57,18.56,18.56,1700.0,11.9752,11.9816,11.9752,11.9752,1700.0
2012-09-12 10:55:00,18.57,18.64,18.57,18.63,35500.0,11.9816,12.0268,11.9816,12.0203,35500.0
2012-09-12 11:00:00,18.63,18.66,18.62,18.64,26200.0,12.0203,12.0397,12.0139,12.0268,26200.0
2012-09-12 11:05:00,18.65,18.66,18.64,18.65,33200.0,12.0332,12.0397,12.0268,12.0332,33200.0
2012-09-12 11:10:00,18.65,18.65,18.64,18.64,41300.0,12.0332,12.0332,12.0268,12.0268,41300.0
2012-09-12 11:15:00,18.64,18.65,18.62,18.64,45600.0,12.0268,12.0332,12.0139,12.0268,45600.0
2012-09-12 11:20:00,18.64,18.65,18.63,18.64,34900.0,12.0268,12.0332,12.0203,12.0268,34900.0
2012-09-12 11:25:00,18.65,18.65,18.61,18.63,36600.0,12.0332,12.0332,12.0074,12.0203,36600.0
2012-09-12 11:30:00,18.63,18.64,18.61,18.61,55100.0,12.0203,12.0268,12.0074,12.0074,55100.0
2012-09-12 11:35:00,18.61,18.62,18.6,18.6,45600.0,12.0074,12.0139,12.001,12.001,45600.0
2012-09-12 11:40:00,18.6,18.63,18.59,18.62,55400.0,12.001,12.0203,11.9945,12.0139,55400.0
2012-09-12 11:45:00,18.63,18.65,18.63,18.63,57900.0,12.0203,12.0332,12.0203,12.0203,57900.0
2012-09-12 11:50:00,18.63,18.66,18.63,18.66,16000.0,12.0203,12.0397,12.0203,12.0397,16000.0
2012-09-12 11:55:00,18.66,18.7,18.65,18.7,59700.0,12.0397,12.0655,12.0332,12.0655,59700.0
2012-09-12 12:00:00,18.7,18.7,18.66,18.66,34200.0,12.0655,12.0655,12.0397,12.0397,34200.0
2012-09-12 12:05:00,18.66,18.66,18.63,18.65,38000.0,12.0397,12.0397,12.0203,12.0332,38000.0
2012-09-12 12:10:00,18.64,18.65,18.64,18.65,14400.0,12.0268,12.0332,12.0268,12.0332,14400.0
2012-09-12 12:15:00,18.65,18.66,18.64,18.65,35200.0,12.0332,12.0397,12.0268,12.0332,35200.0
2012-09-12 12:20:00,18.64,18.66,18.64,18.66,20400.0,12.0268,12.0397,12.0268,12.0397,20400.0
2012-09-12 12:25:00,18.65,18.67,18.65,18.66,11600.0,12.0332,12.0461,12.0332,12.0397,11600.0
2012-09-12 12:30:00,18.67,18.71,18.67,18.7,26700.0,12.0461,12.072,12.0461,12.0655,26700.0
2012-09-12 12:35:00,18.69,18.7,18.68,18.68,19900.0,12.059,12.0655,12.0526,12.0526,19900.0
2012-09-12 12:40:00,18.67,18.69,18.67,18.67,12300.0,12.0461,12.059,12.0461,12.0461,12300.0
2012-09-12 12:45:00,18.66,18.69,18.66,18.66,18400.0,12.0397,12.059,12.0397,12.0397,18400.0
2012-09-12 12:50:00,18.67,18.68,18.66,18.66,12500.0,12.0461,12.0526,12.0397,12.0397,12500.0
2012-09-12 12:55:00,18.67,18.69,18.67,18.68,77400.0,12.0461,12.059,12.0461,12.0526,77400.0
2012-09-12 13:00:00,18.68,18.7,18.68,18.68,28500.0,12.0526,12.0655,12.0526,12.0526,28500.0
2012-09-12 13:05:00,18.68,18.71,18.68,18.7,50600.0,12.0526,12.072,12.0526,12.0655,50600.0
2012-09-12 13:10:00,18.7,18.72,18.69,18.71,39900.0,12.0655,12.0784,12.059,12.072,39900.0
2012-09-12 13:15:00,18.7,18.75,18.7,18.75,30500.0,12.0655,12.0978,12.0655,12.0978,30500.0
2012-09-12 13:20:00,18.75,18.76,18.73,18.73,63000.0,12.0978,12.1042,12.0849,12.0849,63000.0
2012-09-12 13:25:00,18.73,18.75,18.72,18.73,24900.0,12.0849,12.0978,12.0784,12.0849,24900.0
2012-09-12 13:30:00,18.73,18.73,18.71,18.72,25700.0,12.0849,12.0849,12.072,12.0784,25700.0
2012-09-12 13:35:00,18.71,18.72,18.68,18.69,50600.0,12.072,12.0784,12.0526,12.059,50600.0
2012-09-12 13:40:00,18.69,18.73,18.68,18.72,71800.0,12.059,12.0849,12.0526,12.0784,71800.0
2012-09-12 13:45:00,18.72,18.72,18.71,18.71,18300.0,12.0784,12.0784,12.072,12.072,18300.0
2012-09-12 13:50:00,18.71,18.72,18.67,18.67,37500.0,12.072,12.0784,12.0461,12.0461,37500.0
2012-09-12 13:55:00,18.67,18.71,18.67,18.7,21200.0,12.0461,12.072,12.0461,12.0655,21200.0
2012-09-12 14:00:00,18.7,18.75,18.69,18.75,81800.0,12.0655,12.0978,12.059,12.0978,81800.0
2012-09-12 14:05:00,18.75,18.76,18.74,18.76,67800.0,12.0978,12.1042,12.0913,12.1042,67800.0
2012-09-12 14:10:00,18.76,18.78,18.76,18.76,33900.0,12.1042,12.1171,12.1042,12.1042,33900.0
2012-09-12 14:15:00,18.77,18.77,18.73,18.74,107500.0,12.1107,12.1107,12.0849,12.0913,107500.0
2012-09-12 14:20:00,18.75,18.77,18.74,18.75,61200.0,12.0978,12.1107,12.0913,12.0978,61200.0
2012-09-12 14:25:00,18.76,18.77,18.75,18.75,23100.0,12.1042,12.1107,12.0978,12.0978,23100.0
2012-09-12 14:30:00,18.75,18.76,18.73,18.74,49700.0,12.0978,12.1042,12.0849,12.0913,49700.0
2012-09-12 14:35:00,18.75,18.75,18.73,18.74,29400.0,12.0978,12.0978,12.0849,12.0913,29400.0
2012-09-12 14:40:00,18.73,18.75,18.73,18.75,15900.0,12.0849,12.0978,12.0849,12.0978,15900.0
2012-09-12 14:45:00,18.74,18.75,18.73,18.74,53600.0,12.0913,12.0978,12.0849,12.0913,53600.0
2012-09-12 14:50:00,18.74,18.74,18.73,18.74,25000.0,12.0913,12.0913,12.0849,12.0913,25000.0
2012-09-12 14:55:00,18.74,18.74,18.7,18.7,38200.0,12.0913,12.0913,12.0655,12.0655,38200.0
2012-09-12 15:00:00,18.7,18.71,18.66,18.69,89000.0,12.0655,12.072,12.0397,12.059,89000.0
2012-09-12 15:05:00,18.69,18.69,18.64,18.64,27200.0,12.059,12.059,12.0268,12.0268,27200.0
2012-09-12 15:10:00,18.64,18.65,18.59,18.6,84500.0,12.0268,12.0332,11.9945,12.001,84500.0
2012-09-12 15:15:00,18.6,18.61,18.56,18.56,43600.0,12.001,12.0074,11.9752,11.9752,43600.0
2012-09-12 15:20:00,18.57,18.58,18.55,18.58,45200.0,11.9816,11.9881,11.9687,11.9881,45200.0
2012-09-12 15:25:00,18.58,18.6,18.58,18.6,14800.0,11.9881,12.001,11.9881,12.001,14800.0
2012-09-12 15:30:00,18.6,18.61,18.57,18.58,50800.0,12.001,12.0074,11.9816,11.9881,50800.0
2012-09-12 15:35:00,18.59,18.59,18.58,18.58,42100.0,11.9945,11.9945,11.9881,11.9881,42100.0
2012-09-12 15:40:00,18.59,18.59,18.54,18.54,64100.0,11.9945,11.9945,11.9623,11.9623,64100.0
2012-09-12 15:45:00,18.55,18.55,18.5,18.51,137200.0,11.9687,11.9687,11.9365,11.9429,137200.0
2012-09-12 15:50:00,18.51,18.56,18.48,18.53,165100.0,11.9429,11.9752,11.9236,11.9558,165100.0
2012-09-12 15:55:00,18.53,18.58,18.52,18.57,230900.0,11.9558,11.9881,11.9494,11.9816,230900.0
2012-09-13 09:30:00,18.55,18.59,18.47,18.49,53000.0,11.9687,11.9945,11.9171,11.93,53000.0
2012-09-13 09:35:00,18.48,18.48,18.29,18.4,127300.0,11.9236,11.9236,11.801,11.8719,127300.0
2012-09-13 09:40:00,18.4,18.42,18.32,18.32,40700.0,11.8719,11.8848,11.8203,11.8203,40700.0
2012-09-13 09:45:00,18.33,18.36,18.29,18.29,39900.0,11.8268,11.8461,11.801,11.801,39900.0
2012-09-13 09:50:00,18.29,18.3,18.28,18.29,47100.0,11.801,11.8074,11.7945,11.801,47100.0
2012-09-13 09:55:00,18.29,18.31,18.24,18.26,48800.0,11.801,11.8139,11.7687,11.7816,48800.0
2012-09-13 10:00:00,18.26,18.27,18.23,18.27,44700.0,11.7816,11.7881,11.7622,11.7881,44700.0
2012-09-13 10:05:00,18.26,18.27,18.2,18.2,87900.0,11.7816,11.7881,11.7429,11.7429,87900.0
2012-09-13 10:10:00,18.21,18.22,18.2,18.21,69700.0,11.7493,11.7558,11.7429,11.7493,69700.0
2012-09-13 10:15:00,18.21,18.22,18.2,18.2,32200.0,11.7493,11.7558,11.7429,11.7429,32200.0
2012-09-13 10:20:00,18.21,18.28,18.2,18.2,148700.0,11.7493,11.7945,11.7429,11.7429,148700.0
2012-09-13 10:25:00,18.2,18.21,18.16,18.16,76700.0,11.7429,11.7493,11.7171,11.7171,76700.0
2012-09-13 10:30:00,18.16,18.17,18.1,18.1,73200.0,11.7171,11.7235,11.6784,11.6784,73200.0
2012-09-13 10:35:00,18.11,18.24,18.11,18.19,139700.0,11.6848,11.7687,11.6848,11.7364,139700.0
2012-09-13 10:40:00,18.19,18.27,18.19,18.25,38400.0,11.7364,11.7881,11.7364,11.7752,38400.0
2012-09-13 10:45:00,18.26,18.34,18.25,18.33,42500.0,11.7816,11.8332,11.7752,11.8268,42500.0
2012-09-13 10:50:00,18.33,18.34,18.31,18.31,28100.0,11.8268,11.8332,11.8139,11.8139,28100.0
2012-09-13 10:55:00,18.31,18.34,18.31,18.34,56800.0,11.8139,11.8332,11.8139,11.8332,56800.0
2012-09-13 11:00:00,18.34,18.34,18.33,18.34,10400.0,11.8332,11.8332,11.8268,11.8332,10400.0
2012-09-13 11:05:00,18.34,18.39,18.33,18.39,54800.0,11.8332,11.8655,11.8268,11.8655,54800.0
2012-09-13 11:10:00,18.38,18.41,18.37,18.37,28200.0,11.859,11.8784,11.8526,11.8526,28200.0
2012-09-13 11:15:00,18.37,18.41,18.37,18.41,17000.0,11.8526,11.8784,11.8526,11.8784,17000.0
2012-09-13 11:20:00,18.4,18.42,18.39,18.41,17300.0,11.8719,11.8848,11.8655,11.8784,17300.0
2012-09-13 11:25:00,18.41,18.43,18.41,18.42,23900.0,11.8784,11.8913,11.8784,11.8848,23900.0
2012-09-13 11:30:00,18.43,18.45,18.42,18.45,69800.0,11.8913,11.9042,11.8848,11.9042,69800.0
2012-09-13 11:35:00,18.45,18.46,18.37,18.38,88700.0,11.9042,11.9106,11.8526,11.859,88700.0
2012-09-13 11:40:00,18.38,18.39,18.29,18.31,90900.0,11.859,11.8655,11.801,11.8139,90900.0
2012-09-13 11:45:00,18.3,18.3,18.28,18.28,36600.0,11.8074,11.8074,11.7945,11.7945,36600.0
2012-09-13 11:50:00,18.28,18.29,18.27,18.28,26300.0,11.7945,11.801,11.7881,11.7945,26300.0
2012-09-13 11:55:00,18.28,18.31,18.25,18.31,40800.0,11.7945,11.8139,11.7752,11.8139,40800.0
2012-09-13 12:00:00,18.31,18.31,18.27,18.28,16000.0,11.8139,11.8139,11.7881,11.7945,16000.0
2012-09-13 12:05:00,18.28,18.28,18.25,18.25,19700.0,11.7945,11.7945,11.7752,11.7752,19700.0
2012-09-13 12:10:00,18.26,18.26,18.23,18.25,30600.0,11.7816,11.7816,11.7622,11.7752,30600.0
2012-09-13 12:15:00,18.25,18.3,18.25,18.25,43600.0,11.7752,11.8074,11.7752,11.7752,43600.0
2012-09-13 12:20:00,18.26,18.26,18.2,18.2,46800.0,11.7816,11.7816,11.7429,11.7429,46800.0
2012-09-13 12:25:00,18.2,18.21,18.18,18.21,24800.0,11.7429,11.7493,11.73,11.7493,24800.0
2012-09-13 12:30:00,18.21,18.36,18.2,18.27,36800.0,11.7493,11.8461,11.7429,11.7881,36800.0
2012-09-13 12:35:00,18.28,18.3,18.22,18.3,66400.0,11.7945,11.8074,11.7558,11.8074,66400.0
2012-09-13 12:40:00,18.31,18.39,18.31,18.32,52800.0,11.8139,11.8655,11.8139,11.8203,52800.0
2012-09-13 12:45:00,18.32,18.37,18.32,18.36,52200.0,11.8203,11.8526,11.8203,11.8461,52200.0
2012-09-13 12:50:00,18.35,18.37,18.32,18.32,32100.0,11.8397,11.8526,11.8203,11.8203,32100.0
2012-09-13 12:55:00,18.32,18.37,18.32,18.36,19800.0,11.8203,11.8526,11.8203,11.8461,19800.0
2012-09-13 13:00:00,18.37,18.42,18.36,18.42,50400.0,11.8526,11.8848,11.8461,11.8848,50400.0
2012-09-13 13:05:00,18.42,18.44,18.41,18.42,79300.0,11.8848,11.8977,11.8784,11.8848,79300.0
2012-09-13 13:10:00,18.41,18.42,18.39,18.4,83800.0,11.8784,11.8848,11.8655,11.8719,83800.0
2012-09-13 13:15:00,18.4,18.43,18.4,18.42,145800.0,11.8719,11.8913,11.8719,11.8848,145800.0
2012-09-13 13:20:00,18.41,18.44,18.4,18.44,44500.0,11.8784,11.8977,11.8719,11.8977,44500.0
2012-09-13 13:25:00,18.44,18.47,18.44,18.47,67100.0,11.8977,11.9171,11.8977,11.9171,67100.0
2012-09-13 13:30:00,18.47,18.52,18.47,18.51,77600.0,11.9171,11.9494,11.9171,11.9429,77600.0
2012-09-13 13:35:00,18.51,18.53,18.5,18.53,65300.0,11.9429,11.9558,11.9365,11.9558,65300.0
2012-09-13 13:40:00,18.53,18.53,18.51,18.53,17300.0,11.9558,11.9558,11.9429,11.9558,17300.0
2012-09-13 13:45:00,18.53,18.54,18.52,18.53,24300.0,11.9558,11.9623,11.9494,11.9558,24300.0
2012-09-13 13:50:00,18.53,18.54,18.48,18.48,77400.0,11.9558,11.9623,11.9236,11.9236,77400.0
2012-09-13 13:55:00,18.48,18.49,18.46,18.48,40500.0,11.9236,11.93,11.9106,11.9236,40500.0
2012-09-13 14:00:00,18.48,18.52,18.46,18.51,74000.0,11.9236,11.9494,11.9106,11.9429,74000.0
2012-09-13 14:05:00,18.5,18.53,18.5,18.52,38600.0,11.9365,11.9558,11.9365,11.9494,38600.0
2012-09-13 14:10:00,18.52,18.54,18.51,18.54,25600.0,11.9494,11.9623,11.9429,11.9623,25600.0
2012-09-13 14:15:00,18.53,18.54,18.48,18.5,131400.0,11.9558,11.9623,11.9236,11.9365,131400.0
2012-09-13 14:20:00,18.49,18.53,18.49,18.51,110700.0,11.93,11.9558,11.93,11.9429,110700.0
2012-09-13 14:25:00,18.52,18.54,18.51,18.51,177600.0,11.9494,11.9623,11.9429,11.9429,177600.0
2012-09-13 14:30:00,18.52,18.52,18.48,18.48,65000.0,11.9494,11.9494,11.9236,11.9236,65000.0
2012-09-13 14:35:00,18.48,18.48,18.44,18.46,112800.0,11.9236,11.9236,11.8977,11.9106,112800.0
2012-09-13 14:40:00,18.46,18.46,18.34,18.35,72800.0,11.9106,11.9106,11.8332,11.8397,72800.0
2012-09-13 14:45:00,18.35,18.4,18.35,18.38,168200.0,11.8397,11.8719,11.8397,11.859,168200.0
2012-09-13 14:50:00,18.37,18.38,18.29,18.34,150300.0,11.8526,11.859,11.801,11.8332,150300.0
2012-09-13 14:55:00,18.35,18.36,18.31,18.33,32200.0,11.8397,11.8461,11.8139,11.8268,32200.0
2012-09-13 15:00:00,18.32,18.33,18.28,18.28,47300.0,11.8203,11.8268,11.7945,11.7945,47300.0
2012-09-13 15:05:00,18.28,18.37,18.28,18.36,91600.0,11.7945,11.8526,11.7945,11.8461,91600.0
2012-09-13 15:10:00,18.37,18.38,18.36,18.36,32600.0,11.8526,11.859,11.8461,11.8461,32600.0
2012-09-13 15:15:00,18.36,18.37,18.32,18.32,49900.0,11.8461,11.8526,11.8203,11.8203,49900.0
2012-09-13 15:20:00,18.32,18.35,18.31,18.34,52400.0,11.8203,11.8397,11.8139,11.8332,52400.0
2012-09-13 15:25:00,18.35,18.35,18.32,18.34,19900.0,11.8397,11.8397,11.8203,11.8332,19900.0
2012-09-13 15:30:00,18.34,18.38,18.34,18.37,68500.0,11.8332,11.859,11.8332,11.8526,68500.0
2012-09-13 15:35:00,18.37,18.41,18.36,18.4,78700.0,11.8526,11.8784,11.8461,11.8719,78700.0
2012-09-13 15:40:00,18.4,18.43,18.4,18.42,94500.0,11.8719,11.8913,11.8719,11.8848,94500.0
2012-09-13 15:45:00,18.42,18.44,18.4,18.43,121200.0,11.8848,11.8977,11.8719,11.8913,121200.0
2012-09-13 15:50:00,18.43,18.44,18.39,18.41,234400.0,11.8913,11.8977,11.8655,11.8784,234400.0
2012-09-13 15:55:00,18.4,18.41,18.33,18.33,273900.0,11.8719,11.8784,11.8268,11.8268,273900.0
2012-09-14 09:30:00,18.17,18.55,18.17,18.54,168000.0,11.7235,11.9687,11.7235,11.9623,168000.0
2012-09-14 09:35:00,18.53,18.55,18.49,18.53,97400.0,11.9558,11.9687,11.93,11.9558,97400.0
2012-09-14 09:40:00,18.54,18.6,18.52,18.59,113000.0,11.9623,12.001,11.9494,11.9945,113000.0
2012-09-14 09:45:00,18.6,18.6,18.53,18.55,95600.0,12.001,12.001,11.9558,11.9687,95600.0
2012-09-14 09:50:00,18.54,18.59,18.52,18.54,64200.0,11.9623,11.9945,11.9494,11.9623,64200.0
2012-09-14 09:55:00,18.54,18.56,18.54,18.55,51300.0,11.9623,11.9752,11.9623,11.9687,51300.0
2012-09-14 10:00:00,18.55,18.57,18.53,18.55,52500.0,11.9687,11.9816,11.9558,11.9687,52500.0
2012-09-14 10:05:00,18.54,18.58,18.54,18.58,50100.0,11.9623,11.9881,11.9623,11.9881,50100.0
2012-09-14 10:10:00,18.58,18.59,18.55,18.57,100500.0,11.9881,11.9945,11.9687,11.9816,100500.0
2012-09-14 10:15:00,18.57,18.57,18.5,18.5,102900.0,11.9816,11.9816,11.9365,11.9365,102900.0
2012-09-14 10:20:00,18.51,18.53,18.5,18.53,70700.0,11.9429,11.9558,11.9365,11.9558,70700.0
2012-09-14 10:25:00,18.53,18.54,18.52,18.53,49700.0,11.9558,11.9623,11.9494,11.9558,49700.0
2012-09-14 10:30:00,18.53,18.56,18.51,18.52,55900.0,11.9558,11.9752,11.9429,11.9494,55900.0
2012-09-14 10:35:00,18.51,18.55,18.51,18.54,84400.0,11.9429,11.9687,11.9429,11.9623,84400.0
2012-09-14 10:40:00,18.54,18.54,18.51,18.52,37000.0,11.9623,11.9623,11.9429,11.9494,37000.0
2012-09-14 10:45:00,18.51,18.54,18.49,18.49,57500.0,11.9429,11.9623,11.93,11.93,57500.0
2012-09-14 10:50:00,18.5,18.5,18.44,18.45,91800.0,11.9365,11.9365,11.8977,11.9042,91800.0
2012-09-14 10:55:00,18.44,18.45,18.41,18.41,70700.0,11.8977,11.9042,11.8784,11.8784,70700.0
2012-09-14 11:00:00,18.42,18.53,18.4,18.52,129400.0,11.8848,11.9558,11.8719,11.9494,129400.0
2012-09-14 11:05:00,18.52,18.55,18.51,18.52,82200.0,11.9494,11.9687,11.9429,11.9494,82200.0
2012-09-14 11:10:00,18.52,18.55,18.5,18.52,76200.0,11.9494,11.9687,11.9365,11.9494,76200.0
2012-09-14 11:15:00,18.53,18.58,18.52,18.57,70600.0,11.9558,11.9881,11.9494,11.9816,70600.0
2012-09-14 11:20:00,18.57,18.57,18.55,18.56,59100.0,11.9816,11.9816,11.9687,11.9752,59100.0
2012-09-14 11:25:00,18.57,18.58,18.53,18.55,63100.0,11.9816,11.9881,11.9558,11.9687,63100.0
2012-09-14 11:30:00,18.55,18.59,18.54,18.59,46500.0,11.9687,11.9945,11.9623,11.9945,46500.0
2012-09-14 11:35:00,18.59,18.6,18.55,18.57,82100.0,11.9945,12.001,11.9687,11.9816,82100.0
2012-09-14 11:40:00,18.56,18.63,18.56,18.62,33600.0,11.9752,12.0203,11.9752,12.0139,33600.0
2012-09-14 11:45:00,18.63,18.66,18.62,18.62,45500.0,12.0203,12.0397,12.0139,12.0139,45500.0
2012-09-14 11:50:00,18.63,18.63,18.62,18.63,20100.0,12.0203,12.0203,12.0139,12.0203,20100.0
2012-09-14 11:55:00,18.62,18.69,18.62,18.66,49400.0,12.0139,12.059,12.0139,12.0397,49400.0
2012-09-14 12:00:00,18.66,18.69,18.66,18.66,42600.0,12.0397,12.059,12.0397,12.0397,42600.0
2012-09-14 12:05:00,18.68,18.7,18.67,18.7,49500.0,12.0526,12.0655,12.0461,12.0655,49500.0
2012-09-14 12:10:00,18.7,18.7,18.66,18.67,25100.0,12.0655,12.0655,12.0397,12.0461,25100.0
2012-09-14 12:15:00,18.66,18.67,18.65,18.66,19500.0,12.0397,12.0461,12.0332,12.0397,19500.0
2012-09-14 12:20:00,18.66,18.66,18.65,18.66,14700.0,12.0397,12.0397,12.0332,12.0397,14700.0
2012-09-14 12:25:00,18.66,18.66,18.62,18.64,77100.0,12.0397,12.0397,12.0139,12.0268,77100.0
2012-09-14 12:30:00,18.64,18.67,18.64,18.66,24000.0,12.0268,12.0461,12.0268,12.0397,24000.0
2012-09-14 12:35:00,18.66,18.66,18.65,18.66,6700.0,12.0397,12.0397,12.0332,12.0397,6700.0
2012-09-14 12:40:00,18.66,18.66,18.64,18.64,41100.0,12.0397,12.0397,12.0268,12.0268,41100.0
2012-09-14 12:45:00,18.64,18.64,18.63,18.64,10100.0,12.0268,12.0268,12.0203,12.0268,10100.0
2012-09-14 12:50:00,18.63,18.64,18.6,18.61,44300.0,12.0203,12.0268,12.001,12.0074,44300.0
2012-09-14 12:55:00,18.6,18.61,18.57,18.58,72300.0,12.001,12.0074,11.9816,11.9881,72300.0
2012-09-14 13:00:00,18.57,18.59,18.53,18.55,99400.0,11.9816,11.9945,11.9558,11.9687,99400.0
2012-09-14 13:05:00,18.54,18.58,18.54,18.58,61400.0,11.9623,11.9881,11.9623,11.9881,61400.0
2012-09-14 13:10:00,18.58,18.59,18.58,18.59,4600.0,11.9881,11.9945,11.9881,11.9945,4600.0
2012-09-14 13:15:00,18.58,18.58,18.56,18.58,12700.0,11.9881,11.9881,11.9752,11.9881,12700.0
2012-09-14 13:20:00,18.57,18.58,18.56,18.56,13500.0,11.9816,11.9881,11.9752,11.9752,13500.0
2012-09-14 13:25:00,18.56,18.57,18.56,18.56,19600.0,11.9752,11.9816,11.9752,11.9752,19600.0
2012-09-14 13:30:00,18.56,18.6,18.56,18.58,35200.0,11.9752,12.001,11.9752,11.9881,35200.0
2012-09-14 13:35:00,18.59,18.59,18.57,18.57,30100.0,11.9945,11.9945,11.9816,11.9816,30100.0
2012-09-14 13:40:00,18.58,18.6,18.57,18.58,10900.0,11.9881,12.001,11.9816,11.9881,10900.0
2012-09-14 13:45:00,18.58,18.6,18.58,18.59,49100.0,11.9881,12.001,11.9881,11.9945,49100.0
2012-09-14 13:50:00,18.6,18.63,18.6,18.63,14400.0,12.001,12.0203,12.001,12.0203,14400.0
2012-09-14 13:55:00,18.63,18.66,18.63,18.66,33300.0,12.0203,12.0397,12.0203,12.0397,33300.0
2012-09-14 14:00:00,18.65,18.66,18.64,18.66,14400.0,12.0332,12.0397,12.0268,12.0397,14400.0
2012-09-14 14:05:00,18.65,18.66,18.64,18.64,43500.0,12.0332,12.0397,12.0268,12.0268,43500.0
2012-09-14 14:10:00,18.65,18.66,18.59,18.59,117100.0,12.0332,12.0397,11.9945,11.9945,117100.0
2012-09-14 14:15:00,18.6,18.6,18.56,18.57,41600.0,12.001,12.001,11.9752,11.9816,41600.0
2012-09-14 14:20:00,18.57,18.57,18.54,18.55,57500.0,11.9816,11.9816,11.9623,11.9687,57500.0
2012-09-14 14:25:00,18.55,18.55,18.54,18.55,20400.0,11.9687,11.9687,11.9623,11.9687,20400.0
2012-09-14 14:30:00,18.55,18.55,18.54,18.55,13600.0,11.9687,11.9687,11.9623,11.9687,13600.0
2012-09-14 14:35:00,18.55,18.55,18.54,18.55,21100.0,11.9687,11.9687,11.9623,11.9687,21100.0
2012-09-14 14:40:00,18.55,18.57,18.54,18.54,63000.0,11.9687,11.9816,11.9623,11.9623,63000.0
2012-09-14 14:45:00,18.54,18.56,18.54,18.56,29300.0,11.9623,11.9752,11.9623,11.9752,29300.0
2012-09-14 14:50:00,18.56,18.56,18.54,18.55,33500.0,11.9752,11.9752,11.9623,11.9687,33500.0
2012-09-14 14:55:00,18.54,18.6,18.54,18.57,69200.0,11.9623,12.001,11.9623,11.9816,69200.0
2012-09-14 15:00:00,18.57,18.58,18.55,18.55,32000.0,11.9816,11.9881,11.9687,11.9687,32000.0
2012-09-14 15:05:00,18.55,18.56,18.55,18.55,20400.0,11.9687,11.9752,11.9687,11.9687,20400.0
2012-09-14 15:10:00,18.55,18.58,18.55,18.57,47300.0,11.9687,11.9881,11.9687,11.9816,47300.0
2012-09-14 15:15:00,18.56,18.58,18.54,18.57,68100.0,11.9752,11.9881,11.9623,11.9816,68100.0
2012-09-14 15:20:00,18.58,18.58,18.54,18.55,70500.0,11.9881,11.9881,11.9623,11.9687,70500.0
2012-09-14 15:25:00,18.54,18.59,18.54,18.58,43100.0,11.9623,11.9945,11.9623,11.9881,43100.0
2012-09-14 15:30:00,18.58,18.58,18.54,18.57,91000.0,11.9881,11.9881,11.9623,11.9816,91000.0
2012-09-14 15:35:00,18.56,18.6,18.56,18.59,57500.0,11.9752,12.001,11.9752,11.9945,57500.0
2012-09-14 15:40:00,18.59,18.6,18.57,18.58,56400.0,11.9945,12.001,11.9816,11.9881,56400.0
2012-09-14 15:45:00,18.57,18.57,18.53,18.54,240300.0,11.9816,11.9816,11.9558,11.9623,240300.0
2012-09-14 15:50:00,18.55,18.57,18.54,18.55,249400.0,11.9687,11.9816,11.9623,11.9687,249400.0
2012-09-14 15:55:00,18.56,18.59,18.55,18.59,331400.0,11.9752,11.9945,11.9687,11.9945,331400.0
2012-09-17 09:30:00,18.5,18.52,18.19,18.3,116200.0,11.9365,11.9494,11.7364,11.8074,116200.0
2012-09-17 09:35:00,18.29,18.31,18.24,18.26,135300.0,11.801,11.8139,11.7687,11.7816,135300.0
2012-09-17 09:40:00,18.24,18.25,18.21,18.21,78900.0,11.7687,11.7752,11.7493,11.7493,78900.0
2012-09-17 09:45:00,18.21,18.23,18.15,18.16,117900.0,11.7493,11.7622,11.7106,11.7171,117900.0
2012-09-17 09:50:00,18.17,18.19,18.16,18.17,34700.0,11.7235,11.7364,11.7171,11.7235,34700.0
2012-09-17 09:55:00,18.17,18.23,18.15,18.22,144600.0,11.7235,11.7622,11.7106,11.7558,144600.0
2012-09-17 10:00:00,18.23,18.24,18.16,18.17,82700.0,11.7622,11.7687,11.7171,11.7235,82700.0
2012-09-17 10:05:00,18.16,18.17,18.01,18.02,159100.0,11.7171,11.7235,11.6203,11.6268,159100.0
2012-09-17 10:10:00,18.01,18.02,17.91,17.93,209000.0,11.6203,11.6268,11.5558,11.5687,209000.0
2012-09-17 10:15:00,17.92,17.94,17.85,17.91,175700.0,11.5622,11.5751,11.5171,11.5558,175700.0
2012-09-17 10:20:00,17.91,17.99,17.9,17.91,167500.0,11.5558,11.6074,11.5493,11.5558,167500.0
2012-09-17 10:25:00,17.91,17.91,17.85,17.87,140700.0,11.5558,11.5558,11.5171,11.53,140700.0
2012-09-17 10:30:00,17.86,17.89,17.81,17.85,186600.0,11.5235,11.5429,11.4913,11.5171,186600.0
2012-09-17 10:35:00,17.85,17.85,17.8,17.81,124100.0,11.5171,11.5171,11.4848,11.4913,124100.0
2012-09-17 10:40:00,17.82,17.99,17.81,17.98,132700.0,11.4977,11.6074,11.4913,11.6009,132700.0
2012-09-17 10:45:00,17.99,17.99,17.89,17.89,32800.0,11.6074,11.6074,11.5429,11.5429,32800.0
2012-09-17 10:50:00,17.9,17.93,17.85,17.87,66400.0,11.5493,11.5687,11.5171,11.53,66400.0
2012-09-17 10:55:00,17.88,18.0,17.87,18.0,201500.0,11.5364,11.6139,11.53,11.6139,201500.0
2012-09-17 11:00:00,17.99,18.01,17.91,17.98,109200.0,11.6074,11.6203,11.5558,11.6009,109200.0
2012-09-17 11:05:00,17.99,17.99,17.95,17.95,38100.0,11.6074,11.6074,11.5816,11.5816,38100.0
2012-09-17 11:10:00,17.96,17.96,17.93,17.95,32300.0,11.588,11.588,11.5687,11.5816,32300.0
2012-09-17 11:15:00,17.94,17.95,17.91,17.94,45700.0,11.5751,11.5816,11.5558,11.5751,45700.0
2012-09-17 11:20:00,17.94,18.0,17.94,18.0,75800.0,11.5751,11.6139,11.5751,11.6139,75800.0
2012-09-17 11:25:00,18.0,18.0,17.96,17.97,22400.0,11.6139,11.6139,11.588,11.5945,22400.0
2012-09-17 11:30:00,17.97,18.03,17.96,18.01,90900.0,11.5945,11.6332,11.588,11.6203,90900.0
2012-09-17 11:35:00,18.01,18.04,17.99,18.04,41400.0,11.6203,11.6397,11.6074,11.6397,41400.0
2012-09-17 11:40:00,18.04,18.04,18.01,18.04,56600.0,11.6397,11.6397,11.6203,11.6397,56600.0
2012-09-17 11:45:00,18.03,18.07,18.02,18.05,100800.0,11.6332,11.659,11.6268,11.6461,100800.0
2012-09-17 11:50:00,18.04,18.05,18.02,18.03,10600.0,11.6397,11.6461,11.6268,11.6332,10600.0
2012-09-17 11:55:00,18.01,18.06,17.97,18.04,92700.0,11.6203,11.6526,11.5945,11.6397,92700.0
2012-09-17 12:00:00,18.04,18.05,18.02,18.04,38000.0,11.6397,11.6461,11.6268,11.6397,38000.0
2012-09-17 12:05:00,18.04,18.07,17.99,17.99,53900.0,11.6397,11.659,11.6074,11.6074,53900.0
2012-09-17 12:10:00,17.99,17.99,17.93,17.97,56900.0,11.6074,11.6074,11.5687,11.5945,56900.0
2012-09-17 12:15:00,17.97,17.98,17.96,17.96,20700.0,11.5945,11.6009,11.588,11.588,20700.0
2012-09-17 12:20:00,17.97,17.98,17.96,17.98,14900.0,11.5945,11.6009,11.588,11.6009,14900.0
2012-09-17 12:25:00,17.99,17.99,17.97,17.98,34500.0,11.6074,11.6074,11.5945,11.6009,34500.0
2012-09-17 12:30:00,17.98,18.01,17.98,18.0,21700.0,11.6009,11.6203,11.6009,11.6139,21700.0
2012-09-17 12:35:00,18.0,18.04,17.99,18.03,73600.0,11.6139,11.6397,11.6074,11.6332,73600.0
2012-09-17 12:40:00,18.04,18.04,18.02,18.03,8800.0,11.6397,11.6397,11.6268,11.6332,8800.0
2012-09-17 12:45:00,18.02,18.04,18.01,18.02,23400.0,11.6268,11.6397,11.6203,11.6268,23400.0
2012-09-17 12:50:00,18.03,18.03,17.97,18.0,55800.0,11.6332,11.6332,11.5945,11.6139,55800.0
2012-09-17 12:55:00,18.0,18.01,18.0,18.01,5600.0,11.6139,11.6203,11.6139,11.6203,5600.0
2012-09-17 13:00:00,18.01,18.02,18.0,18.02,12200.0,11.6203,11.6268,11.6139,11.6268,12200.0
2012-09-17 13:05:00,18.01,18.04,18.01,18.03,18200.0,11.6203,11.6397,11.6203,11.6332,18200.0
2012-09-17 13:10:00,18.03,18.05,18.02,18.02,30300.0,11.6332,11.6461,11.6268,11.6268,30300.0
2012-09-17 13:15:00,18.02,18.03,18.0,18.0,12700.0,11.6268,11.6332,11.6139,11.6139,12700.0
2012-09-17 13:20:00,18.01,18.02,18.0,18.0,31000.0,11.6203,11.6268,11.6139,11.6139,31000.0
2012-09-17 13:25:00,18.01,18.01,18.0,18.01,6800.0,11.6203,11.6203,11.6139,11.6203,6800.0
2012-09-17 13:30:00,18.01,18.01,18.0,18.0,11400.0,11.6203,11.6203,11.6139,11.6139,11400.0
2012-09-17 13:35:00,18.0,18.01,18.0,18.01,6200.0,11.6139,11.6203,11.6139,11.6203,6200.0
2012-09-17 13:40:00,18.0,18.01,18.0,18.0,11400.0,11.6139,11.6203,11.6139,11.6139,11400.0
2012-09-17 13:45:00,18.0,18.01,17.97,17.97,59500.0,11.6139,11.6203,11.5945,11.5945,59500.0
2012-09-17 13:50:00,17.98,17.98,17.95,17.96,51900.0,11.6009,11.6009,11.5816,11.588,51900.0
2012-09-17 13:55:00,17.96,17.98,17.96,17.98,34800.0,11.588,11.6009,11.588,11.6009,34800.0
2012-09-17 14:00:00,17.98,17.99,17.97,17.98,14500.0,11.6009,11.6074,11.5945,11.6009,14500.0
2012-09-17 14:05:00,17.96,17.98,17.92,17.92,47700.0,11.588,11.6009,11.5622,11.5622,47700.0
2012-09-17 14:10:00,17.92,17.94,17.91,17.92,52900.0,11.5622,11.5751,11.5558,11.5622,52900.0
2012-09-17 14:15:00,17.93,17.93,17.91,17.93,29100.0,11.5687,11.5687,11.5558,11.5687,29100.0
2012-09-17 14:20:00,17.93,17.96,17.92,17.94,82600.0,11.5687,11.588,11.5622,11.5751,82600.0
2012-09-17 14:25:00,17.95,17.95,17.91,17.93,60900.0,11.5816,11.5816,11.5558,11.5687,60900.0
2012-09-17 14:30:00,17.93,17.93,17.89,17.9,139000.0,11.5687,11.5687,11.5429,11.5493,139000.0
2012-09-17 14:35:00,17.89,17.94,17.89,17.91,43200.0,11.5429,11.5751,11.5429,11.5558,43200.0
2012-09-17 14:40:00,17.91,17.91,17.88,17.88,42300.0,11.5558,11.5558,11.5364,11.5364,42300.0
2012-09-17 14:45:00,17.88,17.92,17.88,17.89,62600.0,11.5364,11.5622,11.5364,11.5429,62600.0
2012-09-17 14:50:00,17.89,17.89,17.88,17.88,13900.0,11.5429,11.5429,11.5364,11.5364,13900.0
2012-09-17 14:55:00,17.88,17.89,17.86,17.87,21000.0,11.5364,11.5429,11.5235,11.53,21000.0
2012-09-17 15:00:00,17.87,17.89,17.85,17.86,39000.0,11.53,11.5429,11.5171,11.5235,39000.0
2012-09-17 15:05:00,17.87,17.89,17.86,17.88,27600.0,11.53,11.5429,11.5235,11.5364,27600.0
2012-09-17 15:10:00,17.88,17.91,17.88,17.89,30500.0,11.5364,11.5558,11.5364,11.5429,30500.0
2012-09-17 15:15:00,17.88,17.88,17.86,17.87,25100.0,11.5364,11.5364,11.5235,11.53,25100.0
2012-09-17 15:20:00,17.87,17.9,17.86,17.9,363200.0,11.53,11.5493,11.5235,11.5493,363200.0
2012-09-17 15:25:00,17.89,17.92,17.89,17.91,68500.0,11.5429,11.5622,11.5429,11.5558,68500.0
2012-09-17 15:30:00,17.91,17.94,17.89,17.91,150800.0,11.5558,11.5751,11.5429,11.5558,150800.0
2012-09-17 15:35:00,17.91,17.92,17.89,17.92,32700.0,11.5558,11.5622,11.5429,11.5622,32700.0
2012-09-17 15:40:00,17.91,17.92,17.9,17.91,64900.0,11.5558,11.5622,11.5493,11.5558,64900.0
2012-09-17 15:45:00,17.91,17.97,17.91,17.93,81100.0,11.5558,11.5945,11.5558,11.5687,81100.0
2012-09-17 15:50:00,17.92,17.94,17.9,17.93,116300.0,11.5622,11.5751,11.5493,11.5687,116300.0
2012-09-17 15:55:00,17.92,17.96,17.92,17.95,301900.0,11.5622,11.588,11.5622,11.5816,301900.0
2012-09-18 09:30:00,17.71,17.92,17.59,17.7,218000.0,11.4267,11.5622,11.3493,11.4203,218000.0
2012-09-18 09:35:00,17.71,17.82,17.65,17.82,128100.0,11.4267,11.4977,11.388,11.4977,128100.0
2012-09-18 09:40:00,17.82,17.88,17.78,17.86,44500.0,11.4977,11.5364,11.4719,11.5235,44500.0
2012-09-18 09:45:00,17.87,17.89,17.74,17.75,155000.0,11.53,11.5429,11.4461,11.4525,155000.0
2012-09-18 09:50:00,17.76,17.86,17.75,17.78,152800.0,11.459,11.5235,11.4525,11.4719,152800.0
2012-09-18 09:55:00,17.78,17.82,17.76,17.8,92400.0,11.4719,11.4977,11.459,11.4848,92400.0
2012-09-18 10:00:00,17.81,17.85,17.76,17.77,71600.0,11.4913,11.5171,11.459,11.4655,71600.0
2012-09-18 10:05:00,17.77,17.77,17.63,17.71,166100.0,11.4655,11.4655,11.3751,11.4267,166100.0
2012-09-18 10:10:00,17.71,17.77,17.68,17.69,103600.0,11.4267,11.4655,11.4074,11.4138,103600.0
2012-09-18 10:15:00,17.68,17.71,17.66,17.66,18800.0,11.4074,11.4267,11.3945,11.3945,18800.0
2012-09-18 10:20:00,17.66,17.68,17.66,17.67,32000.0,11.3945,11.4074,11.3945,11.4009,32000.0
2012-09-18 10:25:00,17.67,17.71,17.63,17.69,140500.0,11.4009,11.4267,11.3751,11.4138,140500.0
2012-09-18 10:30:00,17.69,17.74,17.69,17.73,38400.0,11.4138,11.4461,11.4138,11.4396,38400.0
2012-09-18 10:35:00,17.74,17.78,17.72,17.76,99600.0,11.4461,11.4719,11.4332,11.459,99600.0
2012-09-18 10:40:00,17.75,17.8,17.74,17.75,132200.0,11.4525,11.4848,11.4461,11.4525,132200.0
2012-09-18 10:45:00,17.76,17.76,17.71,17.73,34200.0,11.459,11.459,11.4267,11.4396,34200.0
2012-09-18 10:50:00,17.73,17.73,17.68,17.7,55000.0,11.4396,11.4396,11.4074,11.4203,55000.0
2012-09-18 10:55:00,17.7,17.7,17.63,17.67,150800.0,11.4203,11.4203,11.3751,11.4009,150800.0
2012-09-18 11:00:00,17.67,17.7,17.65,17.69,92500.0,11.4009,11.4203,11.388,11.4138,92500.0
2012-09-18 11:05:00,17.69,17.69,17.63,17.66,162900.0,11.4138,11.4138,11.3751,11.3945,162900.0
2012-09-18 11:10:00,17.65,17.68,17.63,17.66,92200.0,11.388,11.4074,11.3751,11.3945,92200.0
2012-09-18 11:15:00,17.66,17.7,17.65,17.69,43100.0,11.3945,11.4203,11.388,11.4138,43100.0
2012-09-18 11:20:00,17.69,17.73,17.68,17.71,75800.0,11.4138,11.4396,11.4074,11.4267,75800.0
2012-09-18 11:25:00,17.72,17.73,17.7,17.71,32400.0,11.4332,11.4396,11.4203,11.4267,32400.0
2012-09-18 11:30:00,17.71,17.71,17.66,17.66,39300.0,11.4267,11.4267,11.3945,11.3945,39300.0
2012-09-18 11:35:00,17.66,17.71,17.66,17.68,65500.0,11.3945,11.4267,11.3945,11.4074,65500.0
2012-09-18 11:40:00,17.68,17.68,17.62,17.63,111900.0,11.4074,11.4074,11.3687,11.3751,111900.0
2012-09-18 11:45:00,17.63,17.64,17.61,17.63,72100.0,11.3751,11.3816,11.3622,11.3751,72100.0
2012-09-18 11:50:00,17.64,17.64,17.62,17.63,71900.0,11.3816,11.3816,11.3687,11.3751,71900.0
2012-09-18 11:55:00,17.64,17.66,17.63,17.65,96100.0,11.3816,11.3945,11.3751,11.388,96100.0
2012-09-18 12:00:00,17.65,17.66,17.64,17.66,47300.0,11.388,11.3945,11.3816,11.3945,47300.0
2012-09-18 12:05:00,17.65,17.71,17.65,17.71,101700.0,11.388,11.4267,11.388,11.4267,101700.0
2012-09-18 12:10:00,17.72,17.72,17.67,17.68,37300.0,11.4332,11.4332,11.4009,11.4074,37300.0
2012-09-18 12:15:00,17.67,17.7,17.67,17.68,51400.0,11.4009,11.4203,11.4009,11.4074,51400.0
2012-09-18 12:20:00,17.67,17.68,17.67,17.68,24800.0,11.4009,11.4074,11.4009,11.4074,24800.0
2012-09-18 12:25:00,17.68,17.69,17.67,17.68,28700.0,11.4074,11.4138,11.4009,11.4074,28700.0
2012-09-18 12:30:00,17.68,17.68,17.66,17.66,45800.0,11.4074,11.4074,11.3945,11.3945,45800.0
2012-09-18 12:35:00,17.66,17.68,17.62,17.63,56400.0,11.3945,11.4074,11.3687,11.3751,56400.0
2012-09-18 12:40:00,17.62,17.63,17.62,17.62,27700.0,11.3687,11.3751,11.3687,11.3687,27700.0
2012-09-18 12:45:00,17.62,17.63,17.61,17.62,24300.0,11.3687,11.3751,11.3622,11.3687,24300.0
2012-09-18 12:50:00,17.61,17.62,17.61,17.61,78000.0,11.3622,11.3687,11.3622,11.3622,78000.0
2012-09-18 12:55:00,17.61,17.63,17.6,17.62,79400.0,11.3622,11.3751,11.3558,11.3687,79400.0
2012-09-18 13:00:00,17.62,17.62,17.54,17.55,94700.0,11.3687,11.3687,11.3171,11.3235,94700.0
2012-09-18 13:05:00,17.54,17.55,17.5,17.52,80900.0,11.3171,11.3235,11.2912,11.3041,80900.0
2012-09-18 13:10:00,17.53,17.53,17.48,17.49,97400.0,11.3106,11.3106,11.2783,11.2848,97400.0
2012-09-18 13:15:00,17.49,17.56,17.49,17.51,57100.0,11.2848,11.33,11.2848,11.2977,57100.0
2012-09-18 13:20:00,17.5,17.51,17.46,17.51,42700.0,11.2912,11.2977,11.2654,11.2977,42700.0
2012-09-18 13:25:00,17.51,17.54,17.5,17.53,24700.0,11.2977,11.3171,11.2912,11.3106,24700.0
2012-09-18 13:30:00,17.52,17.54,17.5,17.51,37800.0,11.3041,11.3171,11.2912,11.2977,37800.0
2012-09-18 13:35:00,17.51,17.52,17.5,17.52,45600.0,11.2977,11.3041,11.2912,11.3041,45600.0
2012-09-18 13:40:00,17.53,17.6,17.52,17.6,42000.0,11.3106,11.3558,11.3041,11.3558,42000.0
2012-09-18 13:45:00,17.59,17.6,17.57,17.57,25800.0,11.3493,11.3558,11.3364,11.3364,25800.0
2012-09-18 13:50:00,17.57,17.61,17.57,17.61,53300.0,11.3364,11.3622,11.3364,11.3622,53300.0
2012-09-18 13:55:00,17.61,17.61,17.57,17.59,37300.0,11.3622,11.3622,11.3364,11.3493,37300.0
2012-09-18 14:00:00,17.58,17.6,17.57,17.58,29300.0,11.3429,11.3558,11.3364,11.3429,29300.0
2012-09-18 14:05:00,17.58,17.59,17.57,17.58,13600.0,11.3429,11.3493,11.3364,11.3429,13600.0
2012-09-18 14:10:00,17.57,17.59,17.56,17.58,48100.0,11.3364,11.3493,11.33,11.3429,48100.0
2012-09-18 14:15:00,17.58,17.61,17.57,17.59,25000.0,11.3429,11.3622,11.3364,11.3493,25000.0
2012-09-18 14:20:00,17.6,17.62,17.58,17.58,55100.0,11.3558,11.3687,11.3429,11.3429,55100.0
2012-09-18 14:25:00,17.59,17.6,17.58,17.58,12700.0,11.3493,11.3558,11.3429,11.3429,12700.0
2012-09-18 14:30:00,17.59,17.6,17.57,17.59,43100.0,11.3493,11.3558,11.3364,11.3493,43100.0
2012-09-18 14:35:00,17.6,17.6,17.55,17.57,60800.0,11.3558,11.3558,11.3235,11.3364,60800.0
2012-09-18 14:40:00,17.57,17.63,17.56,17.63,92100.0,11.3364,11.3751,11.33,11.3751,92100.0
2012-09-18 14:45:00,17.62,17.63,17.61,17.62,30600.0,11.3687,11.3751,11.3622,11.3687,30600.0
2012-09-18 14:50:00,17.62,17.62,17.6,17.6,43800.0,11.3687,11.3687,11.3558,11.3558,43800.0
2012-09-18 14:55:00,17.61,17.61,17.59,17.61,26300.0,11.3622,11.3622,11.3493,11.3622,26300.0
2012-09-18 15:00:00,17.6,17.65,17.59,17.63,60000.0,11.3558,11.388,11.3493,11.3751,60000.0
2012-09-18 15:05:00,17.62,17.63,17.59,17.59,39500.0,11.3687,11.3751,11.3493,11.3493,39500.0
2012-09-18 15:10:00,17.6,17.61,17.59,17.61,41800.0,11.3558,11.3622,11.3493,11.3622,41800.0
2012-09-18 15:15:00,17.61,17.63,17.59,17.62,89100.0,11.3622,11.3751,11.3493,11.3687,89100.0
2012-09-18 15:20:00,17.63,17.63,17.6,17.6,43500.0,11.3751,11.3751,11.3558,11.3558,43500.0
2012-09-18 15:25:00,17.61,17.66,17.6,17.66,70100.0,11.3622,11.3945,11.3558,11.3945,70100.0
2012-09-18 15:30:00,17.65,17.67,17.63,17.66,58900.0,11.388,11.4009,11.3751,11.3945,58900.0
2012-09-18 15:35:00,17.66,17.66,17.64,17.65,55800.0,11.3945,11.3945,11.3816,11.388,55800.0
2012-09-18 15:40:00,17.64,17.68,17.61,17.66,126300.0,11.3816,11.4074,11.3622,11.3945,126300.0
2012-09-18 15:45:00,17.66,17.73,17.64,17.7,207600.0,11.3945,11.4396,11.3816,11.4203,207600.0
2012-09-18 15:50:00,17.69,17.7,17.67,17.68,103900.0,11.4138,11.4203,11.4009,11.4074,103900.0
2012-09-18 15:55:00,17.69,17.69,17.66,17.66,269200.0,11.4138,11.4138,11.3945,11.3945,269200.0
2012-09-19 09:30:00,17.7,17.87,17.66,17.8,142300.0,11.4203,11.53,11.3945,11.4848,142300.0
2012-09-19 09:35:00,17.82,17.84,17.72,17.8,135400.0,11.4977,11.5106,11.4332,11.4848,135400.0
2012-09-19 09:40:00,17.8,17.88,17.79,17.83,231500.0,11.4848,11.5364,11.4784,11.5042,231500.0
2012-09-19 09:45:00,17.84,17.98,17.84,17.96,131400.0,11.5106,11.6009,11.5106,11.588,131400.0
2012-09-19 09:50:00,17.96,17.97,17.92,17.96,118300.0,11.588,11.5945,11.5622,11.588,118300.0
2012-09-19 09:55:00,17.97,17.98,17.91,17.98,85600.0,11.5945,11.6009,11.5558,11.6009,85600.0
2012-09-19 10:00:00,17.98,18.1,17.98,18.08,222300.0,11.6009,11.6784,11.6009,11.6655,222300.0
2012-09-19 10:05:00,18.07,18.15,18.06,18.14,140300.0,11.659,11.7106,11.6526,11.7042,140300.0
2012-09-19 10:10:00,18.14,18.16,18.09,18.1,151700.0,11.7042,11.7171,11.6719,11.6784,151700.0
2012-09-19 10:15:00,18.09,18.14,18.07,18.13,82900.0,11.6719,11.7042,11.659,11.6977,82900.0
2012-09-19 10:20:00,18.14,18.2,18.13,18.2,185300.0,11.7042,11.7429,11.6977,11.7429,185300.0
2012-09-19 10:25:00,18.19,18.2,18.16,18.19,111600.0,11.7364,11.7429,11.7171,11.7364,111600.0
2012-09-19 10:30:00,18.18,18.2,18.14,18.2,137600.0,11.73,11.7429,11.7042,11.7429,137600.0
2012-09-19 10:35:00,18.2,18.25,18.17,18.25,123600.0,11.7429,11.7752,11.7235,11.7752,123600.0
2012-09-19 10:40:00,18.24,18.25,18.2,18.23,75200.0,11.7687,11.7752,11.7429,11.7622,75200.0
2012-09-19 10:45:00,18.22,18.27,18.21,18.27,80800.0,11.7558,11.7881,11.7493,11.7881,80800.0
2012-09-19 10:50:00,18.27,18.28,18.18,18.19,100000.0,11.7881,11.7945,11.73,11.7364,100000.0
2012-09-19 10:55:00,18.19,18.27,18.19,18.25,61200.0,11.7364,11.7881,11.7364,11.7752,61200.0
2012-09-19 11:00:00,18.24,18.29,18.24,18.28,70000.0,11.7687,11.801,11.7687,11.7945,70000.0
2012-09-19 11:05:00,18.28,18.28,18.16,18.17,80700.0,11.7945,11.7945,11.7171,11.7235,80700.0
2012-09-19 11:10:00,18.17,18.17,18.14,18.16,51300.0,11.7235,11.7235,11.7042,11.7171,51300.0
2012-09-19 11:15:00,18.15,18.19,18.14,18.18,55200.0,11.7106,11.7364,11.7042,11.73,55200.0
2012-09-19 11:20:00,18.19,18.2,18.14,18.14,105900.0,11.7364,11.7429,11.7042,11.7042,105900.0
2012-09-19 11:25:00,18.13,18.14,18.04,18.08,265700.0,11.6977,11.7042,11.6397,11.6655,265700.0
2012-09-19 11:30:00,18.09,18.11,18.03,18.05,52900.0,11.6719,11.6848,11.6332,11.6461,52900.0
2012-09-19 11:35:00,18.06,18.1,18.06,18.1,190100.0,11.6526,11.6784,11.6526,11.6784,190100.0
2012-09-19 11:40:00,18.09,18.1,18.04,18.04,59400.0,11.6719,11.6784,11.6397,11.6397,59400.0
2012-09-19 11:45:00,18.04,18.07,18.04,18.06,39100.0,11.6397,11.659,11.6397,11.6526,39100.0
2012-09-19 11:50:00,18.07,18.07,18.0,18.03,36800.0,11.659,11.659,11.6139,11.6332,36800.0
2012-09-19 11:55:00,18.02,18.03,18.0,18.02,38300.0,11.6268,11.6332,11.6139,11.6268,38300.0
2012-09-19 12:00:00,18.02,18.03,18.0,18.01,36000.0,11.6268,11.6332,11.6139,11.6203,36000.0
2012-09-19 12:05:00,18.0,18.01,17.97,17.99,73100.0,11.6139,11.6203,11.5945,11.6074,73100.0
2012-09-19 12:10:00,17.98,18.01,17.96,18.01,25600.0,11.6009,11.6203,11.588,11.6203,25600.0
2012-09-19 12:15:00,18.01,18.03,17.97,17.97,32500.0,11.6203,11.6332,11.5945,11.5945,32500.0
2012-09-19 12:20:00,17.98,18.0,17.98,17.99,38000.0,11.6009,11.6139,11.6009,11.6074,38000.0
2012-09-19 12:25:00,17.99,18.0,17.98,17.98,44800.0,11.6074,11.6139,11.6009,11.6009,44800.0
2012-09-19 12:30:00,17.99,18.0,17.96,17.99,43200.0,11.6074,11.6139,11.588,11.6074,43200.0
2012-09-19 12:35:00,18.0,18.0,17.98,18.0,16900.0,11.6139,11.6139,11.6009,11.6139,16900.0
2012-09-19 12:40:00,17.99,18.0,17.98,17.98,31000.0,11.6074,11.6139,11.6009,11.6009,31000.0
2012-09-19 12:45:00,17.99,18.01,17.97,17.98,23700.0,11.6074,11.6203,11.5945,11.6009,23700.0
2012-09-19 12:50:00,17.98,18.02,17.97,18.01,27000.0,11.6009,11.6268,11.5945,11.6203,27000.0
2012-09-19 12:55:00,18.02,18.02,17.99,18.0,25000.0,11.6268,11.6268,11.6074,11.6139,25000.0
2012-09-19 13:00:00,18.0,18.0,17.93,17.93,48000.0,11.6139,11.6139,11.5687,11.5687,48000.0
2012-09-19 13:05:00,17.93,17.94,17.9,17.9,55200.0,11.5687,11.5751,11.5493,11.5493,55200.0
2012-09-19 13:10:00,17.9,17.91,17.89,17.89,19000.0,11.5493,11.5558,11.5429,11.5429,19000.0
2012-09-19 13:15:00,17.89,17.91,17.89,17.9,21000.0,11.5429,11.5558,11.5429,11.5493,21000.0
2012-09-19 13:20:00,17.9,17.93,17.9,17.93,43600.0,11.5493,11.5687,11.5493,11.5687,43600.0
2012-09-19 13:25:00,17.93,17.94,17.92,17.94,29800.0,11.5687,11.5751,11.5622,11.5751,29800.0
2012-09-19 13:30:00,17.93,17.95,17.93,17.94,38900.0,11.5687,11.5816,11.5687,11.5751,38900.0
2012-09-19 13:35:00,17.94,17.95,17.89,17.9,34200.0,11.5751,11.5816,11.5429,11.5493,34200.0
2012-09-19 13:40:00,17.9,17.92,17.9,17.91,28700.0,11.5493,11.5622,11.5493,11.5558,28700.0
2012-09-19 13:45:00,17.91,17.94,17.9,17.9,50700.0,11.5558,11.5751,11.5493,11.5493,50700.0
2012-09-19 13:50:00,17.9,17.92,17.9,17.91,21600.0,11.5493,11.5622,11.5493,11.5558,21600.0
2012-09-19 13:55:00,17.9,17.91,17.9,17.91,22900.0,11.5493,11.5558,11.5493,11.5558,22900.0
2012-09-19 14:00:00,17.9,17.91,17.88,17.89,42300.0,11.5493,11.5558,11.5364,11.5429,42300.0
2012-09-19 14:05:00,17.88,17.88,17.84,17.85,89300.0,11.5364,11.5364,11.5106,11.5171,89300.0
2012-09-19 14:10:00,17.85,17.86,17.85,17.85,31800.0,11.5171,11.5235,11.5171,11.5171,31800.0
2012-09-19 14:15:00,17.85,17.86,17.85,17.85,39400.0,11.5171,11.5235,11.5171,11.5171,39400.0
2012-09-19 14:20:00,17.85,17.88,17.85,17.88,45900.0,11.5171,11.5364,11.5171,11.5364,45900.0
2012-09-19 14:25:00,17.88,17.92,17.87,17.91,55600.0,11.5364,11.5622,11.53,11.5558,55600.0
2012-09-19 14:30:00,17.91,17.95,17.9,17.9,89100.0,11.5558,11.5816,11.5493,11.5493,89100.0
2012-09-19 14:35:00,17.9,17.9,17.86,17.86,32600.0,11.5493,11.5493,11.5235,11.5235,32600.0
2012-09-19 14:40:00,17.86,17.91,17.86,17.91,43100.0,11.5235,11.5558,11.5235,11.5558,43100.0
2012-09-19 14:45:00,17.91,17.91,17.89,17.91,21600.0,11.5558,11.5558,11.5429,11.5558,21600.0
2012-09-19 14:50:00,17.9,17.96,17.89,17.96,49000.0,11.5493,11.588,11.5429,11.588,49000.0
2012-09-19 14:55:00,17.96,17.96,17.94,17.95,50200.0,11.588,11.588,11.5751,11.5816,50200.0
2012-09-19 15:00:00,17.95,17.97,17.95,17.96,24500.0,11.5816,11.5945,11.5816,11.588,24500.0
2012-09-19 15:05:00,17.95,17.99,17.95,17.99,22600.0,11.5816,11.6074,11.5816,11.6074,22600.0
2012-09-19 15:10:00,17.98,18.01,17.98,18.0,56700.0,11.6009,11.6203,11.6009,11.6139,56700.0
2012-09-19 15:15:00,18.0,18.02,18.0,18.01,37500.0,11.6139,11.6268,11.6139,11.6203,37500.0
2012-09-19 15:20:00,18.01,18.04,18.0,18.01,41500.0,11.6203,11.6397,11.6139,11.6203,41500.0
2012-09-19 15:25:00,18.0,18.05,18.0,18.03,53900.0,11.6139,11.6461,11.6139,11.6332,53900.0
2012-09-19 15:30:00,18.02,18.03,17.99,17.99,87700.0,11.6268,11.6332,11.6074,11.6074,87700.0
2012-09-19 15:35:00,17.99,18.05,17.99,18.04,121700.0,11.6074,11.6461,11.6074,11.6397,121700.0
2012-09-19 15:40:00,18.04,18.05,18.0,18.04,98500.0,11.6397,11.6461,11.6139,11.6397,98500.0
2012-09-19 15:45:00,18.04,18.05,17.99,18.0,90000.0,11.6397,11.6461,11.6074,11.6139,90000.0
2012-09-19 15:50:00,18.0,18.01,17.96,17.96,137500.0,11.6139,11.6203,11.588,11.588,137500.0
2012-09-19 15:55:00,17.97,17.97,17.92,17.94,218600.0,11.5945,11.5945,11.5622,11.5751,218600.0
2012-09-20 09:30:00,17.85,17.93,17.8,17.85,77000.0,11.5171,11.5687,11.4848,11.5171,77000.0
2012-09-20 09:35:00,17.85,17.86,17.81,17.83,73600.0,11.5171,11.5235,11.4913,11.5042,73600.0
2012-09-20 09:40:00,17.83,17.85,17.8,17.85,29100.0,11.5042,11.5171,11.4848,11.5171,29100.0
2012-09-20 09:45:00,17.86,17.88,17.79,17.8,149200.0,11.5235,11.5364,11.4784,11.4848,149200.0
2012-09-20 09:50:00,17.79,17.81,17.75,17.77,207800.0,11.4784,11.4913,11.4525,11.4655,207800.0
2012-09-20 09:55:00,17.78,17.82,17.77,17.8,162600.0,11.4719,11.4977,11.4655,11.4848,162600.0
2012-09-20 10:00:00,17.8,17.82,17.79,17.81,106700.0,11.4848,11.4977,11.4784,11.4913,106700.0
2012-09-20 10:05:00,17.8,17.82,17.8,17.81,37300.0,11.4848,11.4977,11.4848,11.4913,37300.0
2012-09-20 10:10:00,17.8,17.82,17.78,17.78,102400.0,11.4848,11.4977,11.4719,11.4719,102400.0
2012-09-20 10:15:00,17.78,17.81,17.78,17.8,74700.0,11.4719,11.4913,11.4719,11.4848,74700.0
2012-09-20 10:20:00,17.8,17.83,17.79,17.82,90100.0,11.4848,11.5042,11.4784,11.4977,90100.0
2012-09-20 10:25:00,17.81,17.84,17.8,17.81,45300.0,11.4913,11.5106,11.4848,11.4913,45300.0
2012-09-20 10:30:00,17.82,17.83,17.8,17.83,31100.0,11.4977,11.5042,11.4848,11.5042,31100.0
2012-09-20 10:35:00,17.83,17.9,17.83,17.89,46900.0,11.5042,11.5493,11.5042,11.5429,46900.0
2012-09-20 10:40:00,17.9,17.92,17.88,17.91,73300.0,11.5493,11.5622,11.5364,11.5558,73300.0
2012-09-20 10:45:00,17.91,18.03,17.91,18.03,88100.0,11.5558,11.6332,11.5558,11.6332,88100.0
2012-09-20 10:50:00,18.03,18.17,18.02,18.12,230100.0,11.6332,11.7235,11.6268,11.6913,230100.0
2012-09-20 10:55:00,18.12,18.14,18.09,18.12,64000.0,11.6913,11.7042,11.6719,11.6913,64000.0
2012-09-20 11:00:00,18.12,18.12,18.08,18.08,54300.0,11.6913,11.6913,11.6655,11.6655,54300.0
2012-09-20 11:05:00,18.09,18.16,18.08,18.12,83400.0,11.6719,11.7171,11.6655,11.6913,83400.0
2012-09-20 11:10:00,18.12,18.14,18.11,18.11,52800.0,11.6913,11.7042,11.6848,11.6848,52800.0
2012-09-20 11:15:00,18.11,18.2,18.11,18.2,72300.0,11.6848,11.7429,11.6848,11.7429,72300.0
2012-09-20 11:20:00,18.2,18.29,18.19,18.29,71800.0,11.7429,11.801,11.7364,11.801,71800.0
2012-09-20 11:25:00,18.28,18.3,18.23,18.23,96200.0,11.7945,11.8074,11.7622,11.7622,96200.0
2012-09-20 11:30:00,18.23,18.27,18.2,18.25,72000.0,11.7622,11.7881,11.7429,11.7752,72000.0
2012-09-20 11:35:00,18.26,18.29,18.25,18.25,43300.0,11.7816,11.801,11.7752,11.7752,43300.0
2012-09-20 11:40:00,18.26,18.26,18.22,18.25,39300.0,11.7816,11.7816,11.7558,11.7752,39300.0
2012-09-20 11:45:00,18.23,18.25,18.21,18.21,40300.0,11.7622,11.7752,11.7493,11.7493,40300.0
2012-09-20 11:50:00,18.21,18.21,18.17,18.18,42600.0,11.7493,11.7493,11.7235,11.73,42600.0
2012-09-20 11:55:00,18.18,18.19,18.14,18.14,30300.0,11.73,11.7364,11.7042,11.7042,30300.0
2012-09-20 12:00:00,18.15,18.19,18.15,18.18,24200.0,11.7106,11.7364,11.7106,11.73,24200.0
2012-09-20 12:05:00,18.19,18.19,18.15,18.16,20100.0,11.7364,11.7364,11.7106,11.7171,20100.0
2012-09-20 12:10:00,18.16,18.18,18.15,18.18,16000.0,11.7171,11.73,11.7106,11.73,16000.0
2012-09-20 12:15:00,18.19,18.19,18.14,18.18,23800.0,11.7364,11.7364,11.7042,11.73,23800.0
2012-09-20 12:20:00,18.18,18.19,18.15,18.15,16800.0,11.73,11.7364,11.7106,11.7106,16800.0
2012-09-20 12:25:00,18.16,18.16,18.12,18.14,33800.0,11.7171,11.7171,11.6913,11.7042,33800.0
2012-09-20 12:30:00,18.13,18.14,18.12,18.14,7000.0,11.6977,11.7042,11.6913,11.7042,7000.0
2012-09-20 12:35:00,18.13,18.14,18.11,18.11,36000.0,11.6977,11.7042,11.6848,11.6848,36000.0
2012-09-20 12:40:00,18.11,18.11,18.09,18.11,15000.0,11.6848,11.6848,11.6719,11.6848,15000.0
2012-09-20 12:45:00,18.1,18.12,18.09,18.09,21000.0,11.6784,11.6913,11.6719,11.6719,21000.0
2012-09-20 12:50:00,18.09,18.11,18.08,18.08,22400.0,11.6719,11.6848,11.6655,11.6655,22400.0
2012-09-20 12:55:00,18.09,18.09,18.05,18.06,48100.0,11.6719,11.6719,11.6461,11.6526,48100.0
2012-09-20 13:00:00,18.05,18.07,18.03,18.04,35400.0,11.6461,11.659,11.6332,11.6397,35400.0
2012-09-20 13:05:00,18.05,18.07,18.04,18.05,23000.0,11.6461,11.659,11.6397,11.6461,23000.0
2012-09-20 13:10:00,18.05,18.06,18.02,18.05,27800.0,11.6461,11.6526,11.6268,11.6461,27800.0
2012-09-20 13:15:00,18.05,18.05,18.01,18.03,16400.0,11.6461,11.6461,11.6203,11.6332,16400.0
2012-09-20 13:20:00,18.02,18.03,18.0,18.0,11400.0,11.6268,11.6332,11.6139,11.6139,11400.0
2012-09-20 13:25:00,18.01,18.03,18.0,18.02,17600.0,11.6203,11.6332,11.6139,11.6268,17600.0
2012-09-20 13:30:00,18.02,18.02,18.0,18.02,32300.0,11.6268,11.6268,11.6139,11.6268,32300.0
2012-09-20 13:35:00,18.01,18.05,18.0,18.01,59800.0,11.6203,11.6461,11.6139,11.6203,59800.0
2012-09-20 13:40:00,18.01,18.02,18.0,18.01,29400.0,11.6203,11.6268,11.6139,11.6203,29400.0
2012-09-20 13:45:00,18.02,18.03,17.98,18.02,42100.0,11.6268,11.6332,11.6009,11.6268,42100.0
2012-09-20 13:50:00,18.03,18.04,18.01,18.04,18500.0,11.6332,11.6397,11.6203,11.6397,18500.0
2012-09-20 13:55:00,18.04,18.06,17.98,18.0,43700.0,11.6397,11.6526,11.6009,11.6139,43700.0
2012-09-20 14:00:00,17.98,17.99,17.96,17.96,27100.0,11.6009,11.6074,11.588,11.588,27100.0
2012-09-20 14:05:00,17.95,17.96,17.95,17.95,14600.0,11.5816,11.588,11.5816,11.5816,14600.0
2012-09-20 14:10:00,17.95,17.97,17.94,17.95,52000.0,11.5816,11.5945,11.5751,11.5816,52000.0
2012-09-20 14:15:00,17.94,17.98,17.94,17.97,28100.0,11.5751,11.6009,11.5751,11.5945,28100.0
2012-09-20 14:20:00,17.96,17.99,17.93,17.99,65100.0,11.588,11.6074,11.5687,11.6074,65100.0
2012-09-20 14:25:00,17.99,17.99,17.96,17.98,33900.0,11.6074,11.6074,11.588,11.6009,33900.0
2012-09-20 14:30:00,17.97,17.99,17.94,17.97,59300.0,11.5945,11.6074,11.5751,11.5945,59300.0
2012-09-20 14:35:00,17.97,17.99,17.97,17.98,26600.0,11.5945,11.6074,11.5945,11.6009,26600.0
2012-09-20 14:40:00,17.98,18.05,17.98,18.05,44100.0,11.6009,11.6461,11.6009,11.6461,44100.0
2012-09-20 14:45:00,18.04,18.05,18.0,18.02,57700.0,11.6397,11.6461,11.6139,11.6268,57700.0
2012-09-20 14:50:00,18.02,18.07,18.01,18.06,18200.0,11.6268,11.659,11.6203,11.6526,18200.0
2012-09-20 14:55:00,18.06,18.07,18.02,18.05,53900.0,11.6526,11.659,11.6268,11.6461,53900.0
2012-09-20 15:00:00,18.06,18.06,18.01,18.03,40000.0,11.6526,11.6526,11.6203,11.6332,40000.0
2012-09-20 15:05:00,18.03,18.07,18.03,18.07,37200.0,11.6332,11.659,11.6332,11.659,37200.0
2012-09-20 15:10:00,18.06,18.08,18.04,18.07,42600.0,11.6526,11.6655,11.6397,11.659,42600.0
2012-09-20 15:15:00,18.08,18.1,18.06,18.07,76600.0,11.6655,11.6784,11.6526,11.659,76600.0
2012-09-20 15:20:00,18.06,18.1,18.06,18.07,58800.0,11.6526,11.6784,11.6526,11.659,58800.0
2012-09-20 15:25:00,18.07,18.09,18.06,18.07,50900.0,11.659,11.6719,11.6526,11.659,50900.0
2012-09-20 15:30:00,18.06,18.14,18.06,18.14,107400.0,11.6526,11.7042,11.6526,11.7042,107400.0
2012-09-20 15:35:00,18.12,18.13,18.07,18.1,87000.0,11.6913,11.6977,11.659,11.6784,87000.0
2012-09-20 15:40:00,18.1,18.13,18.06,18.07,125500.0,11.6784,11.6977,11.6526,11.659,125500.0
2012-09-20 15:45:00,18.07,18.09,18.03,18.04,111400.0,11.659,11.6719,11.6332,11.6397,111400.0
2012-09-20 15:50:00,18.05,18.07,18.04,18.04,190700.0,11.6461,11.659,11.6397,11.6397,190700.0
2012-09-20 15:55:00,18.05,18.11,18.04,18.1,200100.0,11.6461,11.6848,11.6397,11.6784,200100.0
2012-09-21 09:30:00,18.14,18.25,18.05,18.23,308900.0,11.7042,11.7752,11.6461,11.7622,308900.0
2012-09-21 09:35:00,18.21,18.21,18.11,18.13,82400.0,11.7493,11.7493,11.6848,11.6977,82400.0
2012-09-21 09:40:00,18.13,18.15,18.07,18.07,44500.0,11.6977,11.7106,11.659,11.659,44500.0
2012-09-21 09:45:00,18.07,18.07,18.02,18.02,38400.0,11.659,11.659,11.6268,11.6268,38400.0
2012-09-21 09:50:00,18.02,18.03,18.0,18.02,33100.0,11.6268,11.6332,11.6139,11.6268,33100.0
2012-09-21 09:55:00,18.01,18.02,17.97,17.97,61800.0,11.6203,11.6268,11.5945,11.5945,61800.0
2012-09-21 10:00:00,17.98,18.0,17.9,17.9,58200.0,11.6009,11.6139,11.5493,11.5493,58200.0
2012-09-21 10:05:00,17.9,17.97,17.9,17.97,41300.0,11.5493,11.5945,11.5493,11.5945,41300.0
2012-09-21 10:10:00,17.98,17.98,17.91,17.91,37600.0,11.6009,11.6009,11.5558,11.5558,37600.0
2012-09-21 10:15:00,17.91,17.93,17.9,17.92,32300.0,11.5558,11.5687,11.5493,11.5622,32300.0
2012-09-21 10:20:00,17.91,17.96,17.9,17.96,32400.0,11.5558,11.588,11.5493,11.588,32400.0
2012-09-21 10:25:00,17.96,17.98,17.96,17.97,30200.0,11.588,11.6009,11.588,11.5945,30200.0
2012-09-21 10:30:00,17.97,18.0,17.96,17.98,48100.0,11.5945,11.6139,11.588,11.6009,48100.0
2012-09-21 10:35:00,17.98,17.98,17.93,17.94,40400.0,11.6009,11.6009,11.5687,11.5751,40400.0
2012-09-21 10:40:00,17.93,17.94,17.9,17.91,47100.0,11.5687,11.5751,11.5493,11.5558,47100.0
2012-09-21 10:45:00,17.91,17.94,17.88,17.91,59000.0,11.5558,11.5751,11.5364,11.5558,59000.0
2012-09-21 10:50:00,17.91,17.91,17.86,17.87,38900.0,11.5558,11.5558,11.5235,11.53,38900.0
2012-09-21 10:55:00,17.86,17.87,17.83,17.84,81000.0,11.5235,11.53,11.5042,11.5106,81000.0
2012-09-21 11:00:00,17.85,17.87,17.83,17.86,73600.0,11.5171,11.53,11.5042,11.5235,73600.0
2012-09-21 11:05:00,17.87,17.91,17.87,17.91,21600.0,11.53,11.5558,11.53,11.5558,21600.0
2012-09-21 11:10:00,17.91,17.92,17.9,17.91,9900.0,11.5558,11.5622,11.5493,11.5558,9900.0
2012-09-21 11:15:00,17.91,17.97,17.9,17.95,60200.0,11.5558,11.5945,11.5493,11.5816,60200.0
2012-09-21 11:20:00,17.95,18.0,17.93,18.0,63600.0,11.5816,11.6139,11.5687,11.6139,63600.0
2012-09-21 11:25:00,18.0,18.02,17.97,17.97,47200.0,11.6139,11.6268,11.5945,11.5945,47200.0
2012-09-21 11:30:00,17.97,18.08,17.97,18.07,105100.0,11.5945,11.6655,11.5945,11.659,105100.0
2012-09-21 11:35:00,18.06,18.07,18.04,18.05,21200.0,11.6526,11.659,11.6397,11.6461,21200.0
2012-09-21 11:40:00,18.05,18.08,18.04,18.07,36300.0,11.6461,11.6655,11.6397,11.659,36300.0
2012-09-21 11:45:00,18.07,18.1,18.07,18.08,23100.0,11.659,11.6784,11.659,11.6655,23100.0
2012-09-21 11:50:00,18.09,18.1,18.08,18.09,27300.0,11.6719,11.6784,11.6655,11.6719,27300.0
2012-09-21 11:55:00,18.08,18.09,18.06,18.07,23000.0,11.6655,11.6719,11.6526,11.659,23000.0
2012-09-21 12:00:00,18.07,18.09,18.07,18.07,18000.0,11.659,11.6719,11.659,11.659,18000.0
2012-09-21 12:05:00,18.06,18.06,18.02,18.04,45100.0,11.6526,11.6526,11.6268,11.6397,45100.0
2012-09-21 12:10:00,18.03,18.05,18.03,18.03,37600.0,11.6332,11.6461,11.6332,11.6332,37600.0
2012-09-21 12:15:00,18.04,18.05,18.01,18.02,13000.0,11.6397,11.6461,11.6203,11.6268,13000.0
2012-09-21 12:20:00,18.02,18.02,18.0,18.0,12900.0,11.6268,11.6268,11.6139,11.6139,12900.0
2012-09-21 12:25:00,18.0,18.01,17.97,18.01,45100.0,11.6139,11.6203,11.5945,11.6203,45100.0
2012-09-21 12:30:00,18.0,18.0,17.97,17.97,32300.0,11.6139,11.6139,11.5945,11.5945,32300.0
2012-09-21 12:35:00,17.97,17.98,17.95,17.95,27300.0,11.5945,11.6009,11.5816,11.5816,27300.0
2012-09-21 12:40:00,17.96,17.97,17.95,17.97,12400.0,11.588,11.5945,11.5816,11.5945,12400.0
2012-09-21 12:45:00,17.96,17.96,17.93,17.94,14400.0,11.588,11.588,11.5687,11.5751,14400.0
2012-09-21 12:50:00,17.93,17.95,17.92,17.92,34800.0,11.5687,11.5816,11.5622,11.5622,34800.0
2012-09-21 12:55:00,17.93,17.93,17.9,17.91,16000.0,11.5687,11.5687,11.5493,11.5558,16000.0
2012-09-21 13:00:00,17.92,17.92,17.9,17.92,33000.0,11.5622,11.5622,11.5493,11.5622,33000.0
2012-09-21 13:05:00,17.92,17.92,17.89,17.89,20300.0,11.5622,11.5622,11.5429,11.5429,20300.0
2012-09-21 13:10:00,17.89,17.92,17.89,17.91,18100.0,11.5429,11.5622,11.5429,11.5558,18100.0
2012-09-21 13:15:00,17.91,17.94,17.91,17.93,19400.0,11.5558,11.5751,11.5558,11.5687,19400.0
2012-09-21 13:20:00,17.93,17.94,17.89,17.89,18300.0,11.5687,11.5751,11.5429,11.5429,18300.0
2012-09-21 13:25:00,17.89,17.93,17.89,17.92,24100.0,11.5429,11.5687,11.5429,11.5622,24100.0
2012-09-21 13:30:00,17.93,17.95,17.92,17.94,29000.0,11.5687,11.5816,11.5622,11.5751,29000.0
2012-09-21 13:35:00,17.95,17.98,17.94,17.98,32500.0,11.5816,11.6009,11.5751,11.6009,32500.0
2012-09-21 13:40:00,17.97,17.98,17.96,17.98,31800.0,11.5945,11.6009,11.588,11.6009,31800.0
2012-09-21 13:45:00,17.98,17.98,17.94,17.94,22300.0,11.6009,11.6009,11.5751,11.5751,22300.0
2012-09-21 13:50:00,17.94,17.98,17.93,17.98,31000.0,11.5751,11.6009,11.5687,11.6009,31000.0
2012-09-21 13:55:00,17.97,18.0,17.96,18.0,38900.0,11.5945,11.6139,11.588,11.6139,38900.0
2012-09-21 14:00:00,17.99,18.0,17.95,17.95,72600.0,11.6074,11.6139,11.5816,11.5816,72600.0
2012-09-21 14:05:00,17.95,17.98,17.95,17.96,40300.0,11.5816,11.6009,11.5816,11.588,40300.0
2012-09-21 14:10:00,17.97,17.98,17.94,17.96,36200.0,11.5945,11.6009,11.5751,11.588,36200.0
2012-09-21 14:15:00,17.96,17.97,17.92,17.92,63900.0,11.588,11.5945,11.5622,11.5622,63900.0
2012-09-21 14:20:00,17.92,17.92,17.88,17.89,43900.0,11.5622,11.5622,11.5364,11.5429,43900.0
2012-09-21 14:25:00,17.89,17.91,17.88,17.91,83800.0,11.5429,11.5558,11.5364,11.5558,83800.0
2012-09-21 14:30:00,17.9,17.91,17.87,17.91,92300.0,11.5493,11.5558,11.53,11.5558,92300.0
2012-09-21 14:35:00,17.9,17.91,17.84,17.85,135400.0,11.5493,11.5558,11.5106,11.5171,135400.0
2012-09-21 14:40:00,17.85,17.89,17.82,17.88,48500.0,11.5171,11.5429,11.4977,11.5364,48500.0
2012-09-21 14:45:00,17.89,17.91,17.88,17.91,51500.0,11.5429,11.5558,11.5364,11.5558,51500.0
2012-09-21 14:50:00,17.91,17.91,17.86,17.89,75600.0,11.5558,11.5558,11.5235,11.5429,75600.0
2012-09-21 14:55:00,17.89,17.89,17.87,17.87,45000.0,11.5429,11.5429,11.53,11.53,45000.0
2012-09-21 15:00:00,17.87,17.9,17.86,17.88,77600.0,11.53,11.5493,11.5235,11.5364,77600.0
2012-09-21 15:05:00,17.88,17.92,17.88,17.91,71900.0,11.5364,11.5622,11.5364,11.5558,71900.0
2012-09-21 15:10:00,17.9,17.92,17.9,17.92,38100.0,11.5493,11.5622,11.5493,11.5622,38100.0
2012-09-21 15:15:00,17.92,17.94,17.89,17.92,104200.0,11.5622,11.5751,11.5429,11.5622,104200.0
2012-09-21 15:20:00,17.92,17.98,17.91,17.98,90000.0,11.5622,11.6009,11.5558,11.6009,90000.0
2012-09-21 15:25:00,17.98,17.99,17.95,17.96,95500.0,11.6009,11.6074,11.5816,11.588,95500.0
2012-09-21 15:30:00,17.96,17.97,17.94,17.95,64700.0,11.588,11.5945,11.5751,11.5816,64700.0
2012-09-21 15:35:00,17.96,17.99,17.93,17.95,154900.0,11.588,11.6074,11.5687,11.5816,154900.0
2012-09-21 15:40:00,17.95,17.99,17.94,17.95,194400.0,11.5816,11.6074,11.5751,11.5816,194400.0
2012-09-21 15:45:00,17.94,17.95,17.86,17.87,406900.0,11.5751,11.5816,11.5235,11.53,406900.0
2012-09-21 15:50:00,17.87,17.93,17.84,17.84,346200.0,11.53,11.5687,11.5106,11.5106,346200.0
2012-09-21 15:55:00,17.84,17.87,17.82,17.83,649100.0,11.5106,11.53,11.4977,11.5042,649100.0
2012-09-24 09:30:00,17.75,17.8,17.67,17.74,105700.0,11.4525,11.4848,11.4009,11.4461,105700.0
2012-09-24 09:35:00,17.73,17.77,17.71,17.76,57100.0,11.4396,11.4655,11.4267,11.459,57100.0
2012-09-24 09:40:00,17.75,17.76,17.7,17.71,38700.0,11.4525,11.459,11.4203,11.4267,38700.0
2012-09-24 09:45:00,17.72,17.73,17.64,17.66,83900.0,11.4332,11.4396,11.3816,11.3945,83900.0
2012-09-24 09:50:00,17.65,17.7,17.62,17.67,99500.0,11.388,11.4203,11.3687,11.4009,99500.0
2012-09-24 09:55:00,17.67,17.71,17.65,17.67,59200.0,11.4009,11.4267,11.388,11.4009,59200.0
2012-09-24 10:00:00,17.67,17.68,17.61,17.61,57300.0,11.4009,11.4074,11.3622,11.3622,57300.0
2012-09-24 10:05:00,17.62,17.64,17.61,17.61,47500.0,11.3687,11.3816,11.3622,11.3622,47500.0
2012-09-24 10:10:00,17.61,17.65,17.6,17.61,43100.0,11.3622,11.388,11.3558,11.3622,43100.0
2012-09-24 10:15:00,17.61,17.62,17.56,17.57,102600.0,11.3622,11.3687,11.33,11.3364,102600.0
2012-09-24 10:20:00,17.58,17.67,17.58,17.66,51400.0,11.3429,11.4009,11.3429,11.3945,51400.0
2012-09-24 10:25:00,17.66,17.67,17.62,17.66,33800.0,11.3945,11.4009,11.3687,11.3945,33800.0
2012-09-24 10:30:00,17.66,17.68,17.63,17.63,39200.0,11.3945,11.4074,11.3751,11.3751,39200.0
2012-09-24 10:35:00,17.64,17.7,17.63,17.63,140200.0,11.3816,11.4203,11.3751,11.3751,140200.0
2012-09-24 10:40:00,17.63,17.66,17.6,17.63,363300.0,11.3751,11.3945,11.3558,11.3751,363300.0
2012-09-24 10:45:00,17.62,17.66,17.6,17.66,212000.0,11.3687,11.3945,11.3558,11.3945,212000.0
2012-09-24 10:50:00,17.66,17.68,17.65,17.66,31600.0,11.3945,11.4074,11.388,11.3945,31600.0
2012-09-24 10:55:00,17.66,17.73,17.65,17.72,59800.0,11.3945,11.4396,11.388,11.4332,59800.0
2012-09-24 11:00:00,17.71,17.74,17.7,17.73,57900.0,11.4267,11.4461,11.4203,11.4396,57900.0
2012-09-24 11:05:00,17.72,17.73,17.71,17.73,21200.0,11.4332,11.4396,11.4267,11.4396,21200.0
2012-09-24 11:10:00,17.73,17.74,17.68,17.74,59400.0,11.4396,11.4461,11.4074,11.4461,59400.0
2012-09-24 11:15:00,17.74,17.82,17.73,17.81,90500.0,11.4461,11.4977,11.4396,11.4913,90500.0
2012-09-24 11:20:00,17.82,17.83,17.74,17.74,68900.0,11.4977,11.5042,11.4461,11.4461,68900.0
2012-09-24 11:25:00,17.75,17.8,17.71,17.77,83400.0,11.4525,11.4848,11.4267,11.4655,83400.0
2012-09-24 11:30:00,17.76,17.79,17.74,17.78,47700.0,11.459,11.4784,11.4461,11.4719,47700.0
2012-09-24 11:35:00,17.77,17.83,17.72,17.72,94700.0,11.4655,11.5042,11.4332,11.4332,94700.0
2012-09-24 11:40:00,17.72,17.78,17.71,17.76,26400.0,11.4332,11.4719,11.4267,11.459,26400.0
2012-09-24 11:45:00,17.76,17.76,17.71,17.71,45300.0,11.459,11.459,11.4267,11.4267,45300.0
2012-09-24 11:50:00,17.72,17.72,17.67,17.69,35700.0,11.4332,11.4332,11.4009,11.4138,35700.0
2012-09-24 11:55:00,17.68,17.7,17.67,17.68,40700.0,11.4074,11.4203,11.4009,11.4074,40700.0
2012-09-24 12:00:00,17.68,17.68,17.64,17.64,32200.0,11.4074,11.4074,11.3816,11.3816,32200.0
2012-09-24 12:05:00,17.64,17.65,17.61,17.63,21900.0,11.3816,11.388,11.3622,11.3751,21900.0
2012-09-24 12:10:00,17.62,17.65,17.61,17.61,23800.0,11.3687,11.388,11.3622,11.3622,23800.0
2012-09-24 12:15:00,17.61,17.62,17.6,17.61,15800.0,11.3622,11.3687,11.3558,11.3622,15800.0
2012-09-24 12:20:00,17.6,17.64,17.6,17.6,47500.0,11.3558,11.3816,11.3558,11.3558,47500.0
2012-09-24 12:25:00,17.6,17.62,17.58,17.6,53700.0,11.3558,11.3687,11.3429,11.3558,53700.0
2012-09-24 12:30:00,17.61,17.61,17.56,17.57,39600.0,11.3622,11.3622,11.33,11.3364,39600.0
2012-09-24 12:35:00,17.57,17.58,17.55,17.56,21200.0,11.3364,11.3429,11.3235,11.33,21200.0
2012-09-24 12:40:00,17.55,17.59,17.55,17.58,15900.0,11.3235,11.3493,11.3235,11.3429,15900.0
2012-09-24 12:45:00,17.58,17.6,17.55,17.56,48600.0,11.3429,11.3558,11.3235,11.33,48600.0
2012-09-24 12:50:00,17.57,17.57,17.55,17.55,20100.0,11.3364,11.3364,11.3235,11.3235,20100.0
2012-09-24 12:55:00,17.55,17.56,17.55,17.55,21900.0,11.3235,11.33,11.3235,11.3235,21900.0
2012-09-24 13:00:00,17.56,17.62,17.55,17.61,138900.0,11.33,11.3687,11.3235,11.3622,138900.0
2012-09-24 13:05:00,17.6,17.64,17.6,17.63,34500.0,11.3558,11.3816,11.3558,11.3751,34500.0
2012-09-24 13:10:00,17.62,17.67,17.62,17.67,62500.0,11.3687,11.4009,11.3687,11.4009,62500.0
2012-09-24 13:15:00,17.66,17.66,17.63,17.64,13900.0,11.3945,11.3945,11.3751,11.3816,13900.0
2012-09-24 13:20:00,17.64,17.65,17.64,17.64,3500.0,11.3816,11.388,11.3816,11.3816,3500.0
2012-09-24 13:25:00,17.65,17.68,17.64,17.66,25300.0,11.388,11.4074,11.3816,11.3945,25300.0
2012-09-24 13:30:00,17.66,17.66,17.61,17.62,23300.0,11.3945,11.3945,11.3622,11.3687,23300.0
2012-09-24 13:35:00,17.63,17.64,17.59,17.59,38100.0,11.3751,11.3816,11.3493,11.3493,38100.0
2012-09-24 13:40:00,17.59,17.59,17.56,17.56,12900.0,11.3493,11.3493,11.33,11.33,12900.0
2012-09-24 13:45:00,17.56,17.57,17.56,17.57,59600.0,11.33,11.3364,11.33,11.3364,59600.0
2012-09-24 13:50:00,17.56,17.57,17.56,17.57,41300.0,11.33,11.3364,11.33,11.3364,41300.0
2012-09-24 13:55:00,17.57,17.59,17.56,17.57,93200.0,11.3364,11.3493,11.33,11.3364,93200.0
2012-09-24 14:00:00,17.57,17.6,17.56,17.57,52200.0,11.3364,11.3558,11.33,11.3364,52200.0
2012-09-24 14:05:00,17.57,17.59,17.57,17.58,14800.0,11.3364,11.3493,11.3364,11.3429,14800.0
2012-09-24 14:10:00,17.58,17.61,17.58,17.59,33100.0,11.3429,11.3622,11.3429,11.3493,33100.0
2012-09-24 14:15:00,17.6,17.62,17.59,17.61,21700.0,11.3558,11.3687,11.3493,11.3622,21700.0
2012-09-24 14:20:00,17.62,17.63,17.6,17.61,20700.0,11.3687,11.3751,11.3558,11.3622,20700.0
2012-09-24 14:25:00,17.61,17.62,17.6,17.61,21300.0,11.3622,11.3687,11.3558,11.3622,21300.0
2012-09-24 14:30:00,17.61,17.63,17.61,17.62,29000.0,11.3622,11.3751,11.3622,11.3687,29000.0
2012-09-24 14:35:00,17.61,17.64,17.61,17.63,18300.0,11.3622,11.3816,11.3622,11.3751,18300.0
2012-09-24 14:40:00,17.63,17.65,17.62,17.64,16400.0,11.3751,11.388,11.3687,11.3816,16400.0
2012-09-24 14:45:00,17.64,17.66,17.63,17.65,42500.0,11.3816,11.3945,11.3751,11.388,42500.0
2012-09-24 14:50:00,17.65,17.69,17.64,17.64,71900.0,11.388,11.4138,11.3816,11.3816,71900.0
2012-09-24 14:55:00,17.65,17.67,17.64,17.66,47300.0,11.388,11.4009,11.3816,11.3945,47300.0
2012-09-24 15:00:00,17.66,17.66,17.62,17.62,25600.0,11.3945,11.3945,11.3687,11.3687,25600.0
2012-09-24 15:05:00,17.62,17.64,17.61,17.64,33900.0,11.3687,11.3816,11.3622,11.3816,33900.0
2012-09-24 15:10:00,17.64,17.66,17.63,17.65,52700.0,11.3816,11.3945,11.3751,11.388,52700.0
2012-09-24 15:15:00,17.66,17.67,17.65,17.67,22200.0,11.3945,11.4009,11.388,11.4009,22200.0
2012-09-24 15:20:00,17.66,17.67,17.64,17.65,48600.0,11.3945,11.4009,11.3816,11.388,48600.0
2012-09-24 15:25:00,17.65,17.68,17.64,17.64,43300.0,11.388,11.4074,11.3816,11.3816,43300.0
2012-09-24 15:30:00,17.64,17.64,17.61,17.62,58000.0,11.3816,11.3816,11.3622,11.3687,58000.0
2012-09-24 15:35:00,17.63,17.65,17.62,17.65,75800.0,11.3751,11.388,11.3687,11.388,75800.0
2012-09-24 15:40:00,17.64,17.7,17.64,17.68,102700.0,11.3816,11.4203,11.3816,11.4074,102700.0
2012-09-24 15:45:00,17.69,17.72,17.64,17.64,184700.0,11.4138,11.4332,11.3816,11.3816,184700.0
2012-09-24 15:50:00,17.64,17.65,17.6,17.62,253600.0,11.3816,11.388,11.3558,11.3687,253600.0
2012-09-24 15:55:00,17.62,17.65,17.6,17.61,431000.0,11.3687,11.388,11.3558,11.3622,431000.0
2012-09-25 09:30:00,17.62,17.74,17.61,17.69,39500.0,11.3687,11.4461,11.3622,11.4138,39500.0
2012-09-25 09:35:00,17.69,17.7,17.65,17.67,36400.0,11.4138,11.4203,11.388,11.4009,36400.0
2012-09-25 09:40:00,17.67,17.67,17.56,17.58,48400.0,11.4009,11.4009,11.33,11.3429,48400.0
2012-09-25 09:45:00,17.57,17.57,17.53,17.55,40700.0,11.3364,11.3364,11.3106,11.3235,40700.0
2012-09-25 09:50:00,17.55,17.6,17.55,17.56,48100.0,11.3235,11.3558,11.3235,11.33,48100.0
2012-09-25 09:55:00,17.55,17.56,17.5,17.51,48300.0,11.3235,11.33,11.2912,11.2977,48300.0
2012-09-25 10:00:00,17.51,17.54,17.45,17.45,79300.0,11.2977,11.3171,11.259,11.259,79300.0
2012-09-25 10:05:00,17.45,17.45,17.41,17.44,87000.0,11.259,11.259,11.2332,11.2525,87000.0
2012-09-25 10:10:00,17.45,17.47,17.43,17.46,93400.0,11.259,11.2719,11.2461,11.2654,93400.0
2012-09-25 10:15:00,17.47,17.53,17.47,17.47,72600.0,11.2719,11.3106,11.2719,11.2719,72600.0
2012-09-25 10:20:00,17.47,17.5,17.45,17.46,80200.0,11.2719,11.2912,11.259,11.2654,80200.0
2012-09-25 10:25:00,17.46,17.46,17.4,17.42,68700.0,11.2654,11.2654,11.2267,11.2396,68700.0
2012-09-25 10:30:00,17.42,17.45,17.41,17.41,43900.0,11.2396,11.259,11.2332,11.2332,43900.0
2012-09-25 10:35:00,17.42,17.43,17.4,17.41,80000.0,11.2396,11.2461,11.2267,11.2332,80000.0
2012-09-25 10:40:00,17.41,17.41,17.4,17.4,14000.0,11.2332,11.2332,11.2267,11.2267,14000.0
2012-09-25 10:45:00,17.4,17.42,17.38,17.41,105600.0,11.2267,11.2396,11.2138,11.2332,105600.0
2012-09-25 10:50:00,17.42,17.42,17.38,17.38,22100.0,11.2396,11.2396,11.2138,11.2138,22100.0
2012-09-25 10:55:00,17.39,17.39,17.35,17.38,84000.0,11.2203,11.2203,11.1945,11.2138,84000.0
2012-09-25 11:00:00,17.38,17.39,17.36,17.37,28000.0,11.2138,11.2203,11.2009,11.2074,28000.0
2012-09-25 11:05:00,17.36,17.37,17.35,17.35,37000.0,11.2009,11.2074,11.1945,11.1945,37000.0
2012-09-25 11:10:00,17.35,17.36,17.34,17.35,69200.0,11.1945,11.2009,11.188,11.1945,69200.0
2012-09-25 11:15:00,17.35,17.35,17.28,17.28,153700.0,11.1945,11.1945,11.1493,11.1493,153700.0
2012-09-25 11:20:00,17.28,17.31,17.23,17.25,66900.0,11.1493,11.1687,11.117,11.1299,66900.0
2012-09-25 11:25:00,17.25,17.27,17.24,17.24,108300.0,11.1299,11.1428,11.1235,11.1235,108300.0
2012-09-25 11:30:00,17.23,17.31,17.23,17.3,132800.0,11.117,11.1687,11.117,11.1622,132800.0
2012-09-25 11:35:00,17.31,17.36,17.31,17.34,76200.0,11.1687,11.2009,11.1687,11.188,76200.0
2012-09-25 11:40:00,17.35,17.35,17.3,17.3,24900.0,11.1945,11.1945,11.1622,11.1622,24900.0
2012-09-25 11:45:00,17.3,17.32,17.28,17.3,14400.0,11.1622,11.1751,11.1493,11.1622,14400.0
2012-09-25 11:50:00,17.29,17.32,17.29,17.3,24200.0,11.1557,11.1751,11.1557,11.1622,24200.0
2012-09-25 11:55:00,17.31,17.31,17.3,17.3,6500.0,11.1687,11.1687,11.1622,11.1622,6500.0
2012-09-25 12:00:00,17.3,17.33,17.29,17.33,67500.0,11.1622,11.1816,11.1557,11.1816,67500.0
2012-09-25 12:05:00,17.33,17.34,17.31,17.32,10700.0,11.1816,11.188,11.1687,11.1751,10700.0
2012-09-25 12:10:00,17.33,17.35,17.31,17.34,67800.0,11.1816,11.1945,11.1687,11.188,67800.0
2012-09-25 12:15:00,17.35,17.36,17.32,17.33,73000.0,11.1945,11.2009,11.1751,11.1816,73000.0
2012-09-25 12:20:00,17.33,17.35,17.32,17.33,24600.0,11.1816,11.1945,11.1751,11.1816,24600.0
2012-09-25 12:25:00,17.34,17.34,17.32,17.34,54000.0,11.188,11.188,11.1751,11.188,54000.0
2012-09-25 12:30:00,17.33,17.36,17.33,17.35,36200.0,11.1816,11.2009,11.1816,11.1945,36200.0
2012-09-25 12:35:00,17.35,17.36,17.32,17.32,75600.0,11.1945,11.2009,11.1751,11.1751,75600.0
2012-09-25 12:40:00,17.32,17.33,17.29,17.32,115900.0,11.1751,11.1816,11.1557,11.1751,115900.0
2012-09-25 12:45:00,17.32,17.36,17.32,17.34,61600.0,11.1751,11.2009,11.1751,11.188,61600.0
2012-09-25 12:50:00,17.34,17.35,17.33,17.35,71900.0,11.188,11.1945,11.1816,11.1945,71900.0
2012-09-25 12:55:00,17.34,17.36,17.34,17.35,39400.0,11.188,11.2009,11.188,11.1945,39400.0
2012-09-25 13:00:00,17.35,17.36,17.33,17.34,45600.0,11.1945,11.2009,11.1816,11.188,45600.0
2012-09-25 13:05:00,17.34,17.36,17.34,17.34,44200.0,11.188,11.2009,11.188,11.188,44200.0
2012-09-25 13:10:00,17.35,17.36,17.34,17.34,70000.0,11.1945,11.2009,11.188,11.188,70000.0
2012-09-25 13:15:00,17.34,17.35,17.34,17.34,14900.0,11.188,11.1945,11.188,11.188,14900.0
2012-09-25 13:20:00,17.34,17.35,17.3,17.3,67900.0,11.188,11.1945,11.1622,11.1622,67900.0
2012-09-25 13:25:00,17.3,17.31,17.27,17.27,42300.0,11.1622,11.1687,11.1428,11.1428,42300.0
2012-09-25 13:30:00,17.28,17.28,17.25,17.26,45500.0,11.1493,11.1493,11.1299,11.1364,45500.0
2012-09-25 13:35:00,17.26,17.26,17.21,17.21,51100.0,11.1364,11.1364,11.1041,11.1041,51100.0
2012-09-25 13:40:00,17.22,17.22,17.2,17.2,32100.0,11.1106,11.1106,11.0977,11.0977,32100.0
2012-09-25 13:45:00,17.2,17.22,17.17,17.17,81500.0,11.0977,11.1106,11.0783,11.0783,81500.0
2012-09-25 13:50:00,17.18,17.22,17.17,17.22,86600.0,11.0848,11.1106,11.0783,11.1106,86600.0
2012-09-25 13:55:00,17.22,17.22,17.18,17.2,29200.0,11.1106,11.1106,11.0848,11.0977,29200.0
2012-09-25 14:00:00,17.2,17.21,17.17,17.17,59300.0,11.0977,11.1041,11.0783,11.0783,59300.0
2012-09-25 14:05:00,17.17,17.2,17.16,17.19,79800.0,11.0783,11.0977,11.0719,11.0912,79800.0
2012-09-25 14:10:00,17.19,17.2,17.18,17.18,23800.0,11.0912,11.0977,11.0848,11.0848,23800.0
2012-09-25 14:15:00,17.18,17.2,17.17,17.18,41500.0,11.0848,11.0977,11.0783,11.0848,41500.0
2012-09-25 14:20:00,17.17,17.18,17.15,17.17,34500.0,11.0783,11.0848,11.0654,11.0783,34500.0
2012-09-25 14:25:00,17.16,17.17,17.15,17.15,31300.0,11.0719,11.0783,11.0654,11.0654,31300.0
2012-09-25 14:30:00,17.15,17.16,17.11,17.12,87500.0,11.0654,11.0719,11.0396,11.0461,87500.0
2012-09-25 14:35:00,17.12,17.14,17.08,17.14,132800.0,11.0461,11.059,11.0203,11.059,132800.0
2012-09-25 14:40:00,17.13,17.18,17.13,17.14,55000.0,11.0525,11.0848,11.0525,11.059,55000.0
2012-09-25 14:45:00,17.14,17.16,17.14,17.16,48200.0,11.059,11.0719,11.059,11.0719,48200.0
2012-09-25 14:50:00,17.15,17.16,17.14,17.15,22500.0,11.0654,11.0719,11.059,11.0654,22500.0
2012-09-25 14:55:00,17.15,17.16,17.11,17.11,33000.0,11.0654,11.0719,11.0396,11.0396,33000.0
2012-09-25 15:00:00,17.11,17.13,17.07,17.12,95900.0,11.0396,11.0525,11.0138,11.0461,95900.0
2012-09-25 15:05:00,17.12,17.12,17.05,17.06,127300.0,11.0461,11.0461,11.0009,11.0073,127300.0
2012-09-25 15:10:00,17.05,17.06,17.02,17.04,135200.0,11.0009,11.0073,10.9815,10.9944,135200.0
2012-09-25 15:15:00,17.03,17.03,16.97,16.98,182800.0,10.988,10.988,10.9493,10.9557,182800.0
2012-09-25 15:20:00,16.97,17.07,16.96,17.05,126100.0,10.9493,11.0138,10.9428,11.0009,126100.0
2012-09-25 15:25:00,17.06,17.07,17.04,17.05,65500.0,11.0073,11.0138,10.9944,11.0009,65500.0
2012-09-25 15:30:00,17.05,17.08,17.04,17.05,135600.0,11.0009,11.0203,10.9944,11.0009,135600.0
2012-09-25 15:35:00,17.06,17.07,17.01,17.02,94000.0,11.0073,11.0138,10.9751,10.9815,94000.0
2012-09-25 15:40:00,17.02,17.03,16.98,17.0,90600.0,10.9815,10.988,10.9557,10.9686,90600.0
2012-09-25 15:45:00,17.0,17.0,16.95,16.96,146000.0,10.9686,10.9686,10.9364,10.9428,146000.0
2012-09-25 15:50:00,16.97,16.98,16.94,16.97,170900.0,10.9493,10.9557,10.9299,10.9493,170900.0
2012-09-25 15:55:00,16.98,16.98,16.93,16.94,286900.0,10.9557,10.9557,10.9235,10.9299,286900.0
2012-09-26 09:30:00,16.91,17.0,16.82,17.0,129900.0,10.9106,10.9686,10.8525,10.9686,129900.0
2012-09-26 09:35:00,17.0,17.13,17.0,17.04,120700.0,10.9686,11.0525,10.9686,10.9944,120700.0
2012-09-26 09:40:00,17.04,17.05,17.02,17.05,72600.0,10.9944,11.0009,10.9815,11.0009,72600.0
2012-09-26 09:45:00,17.04,17.05,16.97,16.97,123600.0,10.9944,11.0009,10.9493,10.9493,123600.0
2012-09-26 09:50:00,16.97,17.03,16.92,16.95,416200.0,10.9493,10.988,10.917,10.9364,416200.0
2012-09-26 09:55:00,16.95,16.99,16.93,16.95,376800.0,10.9364,10.9622,10.9235,10.9364,376800.0
2012-09-26 10:00:00,16.96,17.05,16.94,17.03,383400.0,10.9428,11.0009,10.9299,10.988,383400.0
2012-09-26 10:05:00,17.03,17.06,17.0,17.0,54200.0,10.988,11.0073,10.9686,10.9686,54200.0
2012-09-26 10:10:00,17.0,17.01,16.94,16.94,80000.0,10.9686,10.9751,10.9299,10.9299,80000.0
2012-09-26 10:15:00,16.95,16.96,16.94,16.96,45500.0,10.9364,10.9428,10.9299,10.9428,45500.0
2012-09-26 10:20:00,16.95,16.96,16.91,16.91,81500.0,10.9364,10.9428,10.9106,10.9106,81500.0
2012-09-26 10:25:00,16.92,16.93,16.89,16.89,57400.0,10.917,10.9235,10.8977,10.8977,57400.0
2012-09-26 10:30:00,16.9,16.9,16.84,16.87,154100.0,10.9041,10.9041,10.8654,10.8848,154100.0
2012-09-26 10:35:00,16.86,16.88,16.82,16.84,97300.0,10.8783,10.8912,10.8525,10.8654,97300.0
2012-09-26 10:40:00,16.83,16.85,16.81,16.83,41400.0,10.859,10.8719,10.846,10.859,41400.0
2012-09-26 10:45:00,16.82,16.84,16.8,16.81,40200.0,10.8525,10.8654,10.8396,10.846,40200.0
2012-09-26 10:50:00,16.81,16.82,16.81,16.81,5400.0,10.846,10.8525,10.846,10.846,5400.0
2012-09-26 10:55:00,16.82,16.82,16.78,16.78,74800.0,10.8525,10.8525,10.8267,10.8267,74800.0
2012-09-26 11:00:00,16.79,16.85,16.78,16.83,45500.0,10.8331,10.8719,10.8267,10.859,45500.0
2012-09-26 11:05:00,16.83,16.86,16.81,16.85,24400.0,10.859,10.8783,10.846,10.8719,24400.0
2012-09-26 11:10:00,16.85,16.86,16.84,16.85,16800.0,10.8719,10.8783,10.8654,10.8719,16800.0
2012-09-26 11:15:00,16.85,16.89,16.85,16.87,36400.0,10.8719,10.8977,10.8719,10.8848,36400.0
2012-09-26 11:20:00,16.88,16.88,16.84,16.88,33900.0,10.8912,10.8912,10.8654,10.8912,33900.0
2012-09-26 11:25:00,16.88,16.9,16.87,16.89,16900.0,10.8912,10.9041,10.8848,10.8977,16900.0
2012-09-26 11:30:00,16.89,16.9,16.88,16.88,38500.0,10.8977,10.9041,10.8912,10.8912,38500.0
2012-09-26 11:35:00,16.88,16.9,16.87,16.9,28500.0,10.8912,10.9041,10.8848,10.9041,28500.0
2012-09-26 11:40:00,16.89,16.95,16.89,16.94,74100.0,10.8977,10.9364,10.8977,10.9299,74100.0
2012-09-26 11:45:00,16.95,16.96,16.91,16.91,52200.0,10.9364,10.9428,10.9106,10.9106,52200.0
2012-09-26 11:50:00,16.91,16.91,16.86,16.88,35200.0,10.9106,10.9106,10.8783,10.8912,35200.0
2012-09-26 11:55:00,16.89,16.92,16.89,16.92,26500.0,10.8977,10.917,10.8977,10.917,26500.0
2012-09-26 12:00:00,16.93,16.96,16.92,16.95,34900.0,10.9235,10.9428,10.917,10.9364,34900.0
2012-09-26 12:05:00,16.95,17.01,16.94,17.01,65900.0,10.9364,10.9751,10.9299,10.9751,65900.0
2012-09-26 12:10:00,17.0,17.02,16.97,16.97,39800.0,10.9686,10.9815,10.9493,10.9493,39800.0
2012-09-26 12:15:00,16.98,17.0,16.97,16.98,13400.0,10.9557,10.9686,10.9493,10.9557,13400.0
2012-09-26 12:20:00,16.98,16.99,16.97,16.98,26200.0,10.9557,10.9622,10.9493,10.9557,26200.0
2012-09-26 12:25:00,16.98,17.0,16.98,16.99,24700.0,10.9557,10.9686,10.9557,10.9622,24700.0
2012-09-26 12:30:00,17.0,17.04,17.0,17.03,24300.0,10.9686,10.9944,10.9686,10.988,24300.0
2012-09-26 12:35:00,17.03,17.03,17.01,17.02,36100.0,10.988,10.988,10.9751,10.9815,36100.0
2012-09-26 12:40:00,17.03,17.04,17.01,17.01,18900.0,10.988,10.9944,10.9751,10.9751,18900.0
2012-09-26 12:45:00,17.01,17.03,17.01,17.02,40300.0,10.9751,10.988,10.9751,10.9815,40300.0
2012-09-26 12:50:00,17.02,17.03,16.99,17.02,53200.0,10.9815,10.988,10.9622,10.9815,53200.0
2012-09-26 12:55:00,17.03,17.07,17.02,17.05,51500.0,10.988,11.0138,10.9815,11.0009,51500.0
2012-09-26 13:00:00,17.06,17.06,17.04,17.04,24500.0,11.0073,11.0073,10.9944,10.9944,24500.0
2012-09-26 13:05:00,17.05,17.1,17.05,17.07,44100.0,11.0009,11.0332,11.0009,11.0138,44100.0
2012-09-26 13:10:00,17.07,17.09,17.05,17.08,32700.0,11.0138,11.0267,11.0009,11.0203,32700.0
2012-09-26 13:15:00,17.08,17.09,17.06,17.07,27100.0,11.0203,11.0267,11.0073,11.0138,27100.0
2012-09-26 13:20:00,17.07,17.09,17.05,17.09,31600.0,11.0138,11.0267,11.0009,11.0267,31600.0
2012-09-26 13:25:00,17.09,17.13,17.09,17.11,41000.0,11.0267,11.0525,11.0267,11.0396,41000.0
2012-09-26 13:30:00,17.11,17.16,17.11,17.12,119000.0,11.0396,11.0719,11.0396,11.0461,119000.0
2012-09-26 13:35:00,17.12,17.19,17.12,17.15,106600.0,11.0461,11.0912,11.0461,11.0654,106600.0
2012-09-26 13:40:00,17.15,17.17,17.15,17.16,17700.0,11.0654,11.0783,11.0654,11.0719,17700.0
2012-09-26 13:45:00,17.16,17.17,17.12,17.14,49000.0,11.0719,11.0783,11.0461,11.059,49000.0
2012-09-26 13:50:00,17.14,17.15,17.12,17.13,30600.0,11.059,11.0654,11.0461,11.0525,30600.0
2012-09-26 13:55:00,17.13,17.15,17.09,17.09,37000.0,11.0525,11.0654,11.0267,11.0267,37000.0
2012-09-26 14:00:00,17.09,17.25,17.09,17.21,113200.0,11.0267,11.1299,11.0267,11.1041,113200.0
2012-09-26 14:05:00,17.21,17.23,17.17,17.2,76800.0,11.1041,11.117,11.0783,11.0977,76800.0
2012-09-26 14:10:00,17.19,17.19,17.14,17.14,14500.0,11.0912,11.0912,11.059,11.059,14500.0
2012-09-26 14:15:00,17.14,17.14,17.11,17.12,62000.0,11.059,11.059,11.0396,11.0461,62000.0
2012-09-26 14:20:00,17.12,17.13,17.11,17.13,13200.0,11.0461,11.0525,11.0396,11.0525,13200.0
2012-09-26 14:25:00,17.12,17.14,17.11,17.11,40600.0,11.0461,11.059,11.0396,11.0396,40600.0
2012-09-26 14:30:00,17.11,17.14,17.08,17.14,52400.0,11.0396,11.059,11.0203,11.059,52400.0
2012-09-26 14:35:00,17.13,17.13,17.11,17.11,10500.0,11.0525,11.0525,11.0396,11.0396,10500.0
2012-09-26 14:40:00,17.11,17.2,17.1,17.18,88900.0,11.0396,11.0977,11.0332,11.0848,88900.0
2012-09-26 14:45:00,17.19,17.22,17.19,17.21,64200.0,11.0912,11.1106,11.0912,11.1041,64200.0
2012-09-26 14:50:00,17.22,17.24,17.2,17.2,37500.0,11.1106,11.1235,11.0977,11.0977,37500.0
2012-09-26 14:55:00,17.21,17.25,17.2,17.24,55300.0,11.1041,11.1299,11.0977,11.1235,55300.0
2012-09-26 15:00:00,17.24,17.25,17.2,17.21,97900.0,11.1235,11.1299,11.0977,11.1041,97900.0
2012-09-26 15:05:00,17.21,17.21,17.17,17.18,109200.0,11.1041,11.1041,11.0783,11.0848,109200.0
2012-09-26 15:10:00,17.18,17.18,17.15,17.16,56800.0,11.0848,11.0848,11.0654,11.0719,56800.0
2012-09-26 15:15:00,17.16,17.2,17.16,17.18,50400.0,11.0719,11.0977,11.0719,11.0848,50400.0
2012-09-26 15:20:00,17.17,17.72,17.17,17.61,524500.0,11.0783,11.4332,11.0783,11.3622,524500.0
2012-09-26 15:25:00,17.62,17.69,17.34,17.44,944200.0,11.3687,11.4138,11.188,11.2525,944200.0
2012-09-26 15:30:00,17.44,18.11,17.4,17.64,1212500.0,11.2525,11.6848,11.2267,11.3816,1212500.0
2012-09-26 15:35:00,17.63,17.77,17.49,17.66,516400.0,11.3751,11.4655,11.2848,11.3945,516400.0
2012-09-26 15:40:00,17.66,17.9,17.65,17.71,600800.0,11.3945,11.5493,11.388,11.4267,600800.0
2012-09-26 15:45:00,17.71,17.72,17.51,17.52,469000.0,11.4267,11.4332,11.2977,11.3041,469000.0
2012-09-26 15:50:00,17.52,17.52,17.45,17.5,297100.0,11.3041,11.3041,11.259,11.2912,297100.0
2012-09-26 15:55:00,17.5,17.6,17.46,17.6,748700.0,11.2912,11.3558,11.2654,11.3558,748700.0
2012-09-27 09:30:00,17.7,17.76,17.57,17.57,108300.0,11.4203,11.459,11.3364,11.3364,108300.0
2012-09-27 09:35:00,17.57,17.66,17.55,17.55,81500.0,11.3364,11.3945,11.3235,11.3235,81500.0
2012-09-27 09:40:00,17.56,17.61,17.47,17.57,57600.0,11.33,11.3622,11.2719,11.3364,57600.0
2012-09-27 09:45:00,17.58,17.59,17.4,17.44,82700.0,11.3429,11.3493,11.2267,11.2525,82700.0
2012-09-27 09:50:00,17.45,17.5,17.35,17.37,142800.0,11.259,11.2912,11.1945,11.2074,142800.0
2012-09-27 09:55:00,17.37,17.39,17.31,17.31,69700.0,11.2074,11.2203,11.1687,11.1687,69700.0
2012-09-27 10:00:00,17.32,17.33,17.17,17.23,128000.0,11.1751,11.1816,11.0783,11.117,128000.0
2012-09-27 10:05:00,17.23,17.27,17.17,17.27,50200.0,11.117,11.1428,11.0783,11.1428,50200.0
2012-09-27 10:10:00,17.28,17.3,17.23,17.26,54100.0,11.1493,11.1622,11.117,11.1364,54100.0
2012-09-27 10:15:00,17.25,17.27,17.18,17.19,162400.0,11.1299,11.1428,11.0848,11.0912,162400.0
2012-09-27 10:20:00,17.18,17.2,17.14,17.18,77400.0,11.0848,11.0977,11.059,11.0848,77400.0
2012-09-27 10:25:00,17.18,17.23,17.13,17.22,69200.0,11.0848,11.117,11.0525,11.1106,69200.0
2012-09-27 10:30:00,17.23,17.23,17.18,17.22,32600.0,11.117,11.117,11.0848,11.1106,32600.0
2012-09-27 10:35:00,17.23,17.28,17.21,17.26,19200.0,11.117,11.1493,11.1041,11.1364,19200.0
2012-09-27 10:40:00,17.25,17.37,17.25,17.36,87700.0,11.1299,11.2074,11.1299,11.2009,87700.0
2012-09-27 10:45:00,17.37,17.42,17.35,17.41,40900.0,11.2074,11.2396,11.1945,11.2332,40900.0
2012-09-27 10:50:00,17.41,17.44,17.4,17.42,50300.0,11.2332,11.2525,11.2267,11.2396,50300.0
2012-09-27 10:55:00,17.41,17.46,17.4,17.41,35400.0,11.2332,11.2654,11.2267,11.2332,35400.0
2012-09-27 11:00:00,17.4,17.45,17.4,17.45,24900.0,11.2267,11.259,11.2267,11.259,24900.0
2012-09-27 11:05:00,17.44,17.48,17.41,17.43,54200.0,11.2525,11.2783,11.2332,11.2461,54200.0
2012-09-27 11:10:00,17.44,17.45,17.42,17.43,20400.0,11.2525,11.259,11.2396,11.2461,20400.0
2012-09-27 11:15:00,17.43,17.45,17.42,17.45,10600.0,11.2461,11.259,11.2396,11.259,10600.0
2012-09-27 11:20:00,17.44,17.49,17.44,17.45,30600.0,11.2525,11.2848,11.2525,11.259,30600.0
2012-09-27 11:25:00,17.44,17.48,17.43,17.46,35100.0,11.2525,11.2783,11.2461,11.2654,35100.0
2012-09-27 11:30:00,17.47,17.47,17.44,17.46,21700.0,11.2719,11.2719,11.2525,11.2654,21700.0
2012-09-27 11:35:00,17.47,17.49,17.45,17.46,34200.0,11.2719,11.2848,11.259,11.2654,34200.0
2012-09-27 11:40:00,17.46,17.47,17.45,17.46,15000.0,11.2654,11.2719,11.259,11.2654,15000.0
2012-09-27 11:45:00,17.45,17.5,17.45,17.49,33000.0,11.259,11.2912,11.259,11.2848,33000.0
2012-09-27 11:50:00,17.49,17.52,17.46,17.49,40600.0,11.2848,11.3041,11.2654,11.2848,40600.0
2012-09-27 11:55:00,17.48,17.54,17.48,17.52,58000.0,11.2783,11.3171,11.2783,11.3041,58000.0
2012-09-27 12:00:00,17.53,17.58,17.52,17.58,39900.0,11.3106,11.3429,11.3041,11.3429,39900.0
2012-09-27 12:05:00,17.58,17.6,17.57,17.57,22300.0,11.3429,11.3558,11.3364,11.3364,22300.0
2012-09-27 12:10:00,17.58,17.59,17.52,17.53,36300.0,11.3429,11.3493,11.3041,11.3106,36300.0
2012-09-27 12:15:00,17.52,17.53,17.52,17.53,11800.0,11.3041,11.3106,11.3041,11.3106,11800.0
2012-09-27 12:20:00,17.53,17.55,17.52,17.54,33800.0,11.3106,11.3235,11.3041,11.3171,33800.0
2012-09-27 12:25:00,17.54,17.59,17.53,17.58,24400.0,11.3171,11.3493,11.3106,11.3429,24400.0
2012-09-27 12:30:00,17.57,17.59,17.55,17.57,22000.0,11.3364,11.3493,11.3235,11.3364,22000.0
2012-09-27 12:35:00,17.56,17.57,17.56,17.57,5600.0,11.33,11.3364,11.33,11.3364,5600.0
2012-09-27 12:40:00,17.57,17.57,17.53,17.55,25700.0,11.3364,11.3364,11.3106,11.3235,25700.0
2012-09-27 12:45:00,17.55,17.57,17.55,17.57,12700.0,11.3235,11.3364,11.3235,11.3364,12700.0
2012-09-27 12:50:00,17.57,17.57,17.56,17.57,16800.0,11.3364,11.3364,11.33,11.3364,16800.0
2012-09-27 12:55:00,17.57,17.58,17.56,17.57,14200.0,11.3364,11.3429,11.33,11.3364,14200.0
2012-09-27 13:00:00,17.56,17.58,17.55,17.57,8400.0,11.33,11.3429,11.3235,11.3364,8400.0
2012-09-27 13:05:00,17.57,17.58,17.55,17.55,9100.0,11.3364,11.3429,11.3235,11.3235,9100.0
2012-09-27 13:10:00,17.56,17.57,17.53,17.54,20400.0,11.33,11.3364,11.3106,11.3171,20400.0
2012-09-27 13:15:00,17.55,17.58,17.54,17.57,13100.0,11.3235,11.3429,11.3171,11.3364,13100.0
2012-09-27 13:20:00,17.58,17.58,17.57,17.58,5000.0,11.3429,11.3429,11.3364,11.3429,5000.0
2012-09-27 13:25:00,17.58,17.6,17.57,17.57,28200.0,11.3429,11.3558,11.3364,11.3364,28200.0
2012-09-27 13:30:00,17.57,17.58,17.56,17.57,23800.0,11.3364,11.3429,11.33,11.3364,23800.0
2012-09-27 13:35:00,17.58,17.59,17.57,17.59,36800.0,11.3429,11.3493,11.3364,11.3493,36800.0
2012-09-27 13:40:00,17.59,17.62,17.59,17.6,41900.0,11.3493,11.3687,11.3493,11.3558,41900.0
2012-09-27 13:45:00,17.6,17.61,17.56,17.57,33200.0,11.3558,11.3622,11.33,11.3364,33200.0
2012-09-27 13:50:00,17.56,17.57,17.56,17.57,8400.0,11.33,11.3364,11.33,11.3364,8400.0
2012-09-27 13:55:00,17.56,17.57,17.56,17.56,16100.0,11.33,11.3364,11.33,11.33,16100.0
2012-09-27 14:00:00,17.57,17.58,17.56,17.57,9200.0,11.3364,11.3429,11.33,11.3364,9200.0
2012-09-27 14:05:00,17.57,17.58,17.57,17.57,10800.0,11.3364,11.3429,11.3364,11.3364,10800.0
2012-09-27 14:10:00,17.58,17.61,17.57,17.6,14000.0,11.3429,11.3622,11.3364,11.3558,14000.0
2012-09-27 14:15:00,17.59,17.6,17.58,17.59,9300.0,11.3493,11.3558,11.3429,11.3493,9300.0
2012-09-27 14:20:00,17.59,17.6,17.58,17.59,25600.0,11.3493,11.3558,11.3429,11.3493,25600.0
2012-09-27 14:25:00,17.6,17.61,17.59,17.6,24300.0,11.3558,11.3622,11.3493,11.3558,24300.0
2012-09-27 14:30:00,17.6,17.64,17.59,17.64,24400.0,11.3558,11.3816,11.3493,11.3816,24400.0
2012-09-27 14:35:00,17.63,17.64,17.61,17.62,22700.0,11.3751,11.3816,11.3622,11.3687,22700.0
2012-09-27 14:40:00,17.63,17.64,17.61,17.64,25500.0,11.3751,11.3816,11.3622,11.3816,25500.0
2012-09-27 14:45:00,17.63,17.64,17.61,17.62,24500.0,11.3751,11.3816,11.3622,11.3687,24500.0
2012-09-27 14:50:00,17.62,17.64,17.61,17.62,11500.0,11.3687,11.3816,11.3622,11.3687,11500.0
2012-09-27 14:55:00,17.61,17.63,17.6,17.62,19900.0,11.3622,11.3751,11.3558,11.3687,19900.0
2012-09-27 15:00:00,17.62,17.64,17.6,17.62,45300.0,11.3687,11.3816,11.3558,11.3687,45300.0
2012-09-27 15:05:00,17.62,17.62,17.6,17.61,7300.0,11.3687,11.3687,11.3558,11.3622,7300.0
2012-09-27 15:10:00,17.6,17.63,17.6,17.63,22000.0,11.3558,11.3751,11.3558,11.3751,22000.0
2012-09-27 15:15:00,17.62,17.62,17.59,17.6,25900.0,11.3687,11.3687,11.3493,11.3558,25900.0
2012-09-27 15:20:00,17.6,17.62,17.6,17.62,17600.0,11.3558,11.3687,11.3558,11.3687,17600.0
2012-09-27 15:25:00,17.62,17.63,17.61,17.61,28700.0,11.3687,11.3751,11.3622,11.3622,28700.0
2012-09-27 15:30:00,17.61,17.64,17.61,17.64,44600.0,11.3622,11.3816,11.3622,11.3816,44600.0
2012-09-27 15:35:00,17.63,17.65,17.62,17.63,45900.0,11.3751,11.388,11.3687,11.3751,45900.0
2012-09-27 15:40:00,17.62,17.65,17.62,17.63,54300.0,11.3687,11.388,11.3687,11.3751,54300.0
2012-09-27 15:45:00,17.63,17.63,17.59,17.6,76100.0,11.3751,11.3751,11.3493,11.3558,76100.0
2012-09-27 15:50:00,17.61,17.62,17.59,17.61,95200.0,11.3622,11.3687,11.3493,11.3622,95200.0
2012-09-27 15:55:00,17.6,17.61,17.56,17.59,365800.0,11.3558,11.3622,11.33,11.3493,365800.0
2012-09-28 09:30:00,17.37,17.47,17.3,17.4,131100.0,11.2074,11.2719,11.1622,11.2267,131100.0
2012-09-28 09:35:00,17.4,17.45,17.38,17.43,71700.0,11.2267,11.259,11.2138,11.2461,71700.0
2012-09-28 09:40:00,17.42,17.52,17.4,17.51,126700.0,11.2396,11.3041,11.2267,11.2977,126700.0
2012-09-28 09:45:00,17.51,17.51,17.33,17.34,96800.0,11.2977,11.2977,11.1816,11.188,96800.0
2012-09-28 09:50:00,17.35,17.35,17.32,17.34,53800.0,11.1945,11.1945,11.1751,11.188,53800.0
2012-09-28 09:55:00,17.33,17.33,17.28,17.33,113800.0,11.1816,11.1816,11.1493,11.1816,113800.0
2012-09-28 10:00:00,17.33,17.4,17.3,17.39,89400.0,11.1816,11.2267,11.1622,11.2203,89400.0
2012-09-28 10:05:00,17.39,17.44,17.39,17.44,78100.0,11.2203,11.2525,11.2203,11.2525,78100.0
2012-09-28 10:10:00,17.44,17.44,17.4,17.41,17500.0,11.2525,11.2525,11.2267,11.2332,17500.0
2012-09-28 10:15:00,17.41,17.41,17.34,17.37,37300.0,11.2332,11.2332,11.188,11.2074,37300.0
2012-09-28 10:20:00,17.37,17.39,17.36,17.38,16100.0,11.2074,11.2203,11.2009,11.2138,16100.0
2012-09-28 10:25:00,17.38,17.38,17.34,17.36,30700.0,11.2138,11.2138,11.188,11.2009,30700.0
2012-09-28 10:30:00,17.35,17.39,17.35,17.38,18100.0,11.1945,11.2203,11.1945,11.2138,18100.0
2012-09-28 10:35:00,17.38,17.38,17.33,17.34,33800.0,11.2138,11.2138,11.1816,11.188,33800.0
2012-09-28 10:40:00,17.34,17.34,17.3,17.31,95600.0,11.188,11.188,11.1622,11.1687,95600.0
2012-09-28 10:45:00,17.31,17.36,17.29,17.35,79100.0,11.1687,11.2009,11.1557,11.1945,79100.0
2012-09-28 10:50:00,17.36,17.37,17.28,17.37,176300.0,11.2009,11.2074,11.1493,11.2074,176300.0
2012-09-28 10:55:00,17.37,17.37,17.33,17.36,96000.0,11.2074,11.2074,11.1816,11.2009,96000.0
2012-09-28 11:00:00,17.36,17.37,17.29,17.3,34500.0,11.2009,11.2074,11.1557,11.1622,34500.0
2012-09-28 11:05:00,17.3,17.33,17.3,17.32,10100.0,11.1622,11.1816,11.1622,11.1751,10100.0
2012-09-28 11:10:00,17.33,17.34,17.32,17.32,20400.0,11.1816,11.188,11.1751,11.1751,20400.0
2012-09-28 11:15:00,17.33,17.34,17.32,17.32,9800.0,11.1816,11.188,11.1751,11.1751,9800.0
2012-09-28 11:20:00,17.31,17.36,17.29,17.35,35800.0,11.1687,11.2009,11.1557,11.1945,35800.0
2012-09-28 11:25:00,17.34,17.34,17.28,17.28,16400.0,11.188,11.188,11.1493,11.1493,16400.0
2012-09-28 11:30:00,17.28,17.3,17.26,17.28,30900.0,11.1493,11.1622,11.1364,11.1493,30900.0
2012-09-28 11:35:00,17.28,17.32,17.28,17.32,21100.0,11.1493,11.1751,11.1493,11.1751,21100.0
2012-09-28 11:40:00,17.32,17.43,17.32,17.43,72800.0,11.1751,11.2461,11.1751,11.2461,72800.0
2012-09-28 11:45:00,17.43,17.49,17.43,17.49,45600.0,11.2461,11.2848,11.2461,11.2848,45600.0
2012-09-28 11:50:00,17.48,17.48,17.39,17.42,32400.0,11.2783,11.2783,11.2203,11.2396,32400.0
2012-09-28 11:55:00,17.41,17.43,17.39,17.39,25000.0,11.2332,11.2461,11.2203,11.2203,25000.0
2012-09-28 12:00:00,17.39,17.42,17.38,17.38,27300.0,11.2203,11.2396,11.2138,11.2138,27300.0
2012-09-28 12:05:00,17.39,17.41,17.38,17.41,14600.0,11.2203,11.2332,11.2138,11.2332,14600.0
2012-09-28 12:10:00,17.4,17.42,17.39,17.4,17600.0,11.2267,11.2396,11.2203,11.2267,17600.0
2012-09-28 12:15:00,17.41,17.43,17.41,17.41,17200.0,11.2332,11.2461,11.2332,11.2332,17200.0
2012-09-28 12:20:00,17.4,17.4,17.34,17.34,33700.0,11.2267,11.2267,11.188,11.188,33700.0
2012-09-28 12:25:00,17.33,17.34,17.31,17.32,28100.0,11.1816,11.188,11.1687,11.1751,28100.0
2012-09-28 12:30:00,17.32,17.34,17.32,17.33,62800.0,11.1751,11.188,11.1751,11.1816,62800.0
2012-09-28 12:35:00,17.33,17.34,17.28,17.28,34500.0,11.1816,11.188,11.1493,11.1493,34500.0
2012-09-28 12:40:00,17.28,17.31,17.28,17.29,24800.0,11.1493,11.1687,11.1493,11.1557,24800.0
2012-09-28 12:45:00,17.29,17.3,17.26,17.26,29100.0,11.1557,11.1622,11.1364,11.1364,29100.0
2012-09-28 12:50:00,17.27,17.27,17.26,17.26,16100.0,11.1428,11.1428,11.1364,11.1364,16100.0
2012-09-28 12:55:00,17.27,17.27,17.26,17.27,5000.0,11.1428,11.1428,11.1364,11.1428,5000.0
2012-09-28 13:00:00,17.26,17.28,17.25,17.25,37700.0,11.1364,11.1493,11.1299,11.1299,37700.0
2012-09-28 13:05:00,17.25,17.26,17.23,17.25,62800.0,11.1299,11.1364,11.117,11.1299,62800.0
2012-09-28 13:10:00,17.25,17.27,17.22,17.24,47200.0,11.1299,11.1428,11.1106,11.1235,47200.0
2012-09-28 13:15:00,17.23,17.23,17.2,17.21,33600.0,11.117,11.117,11.0977,11.1041,33600.0
2012-09-28 13:20:00,17.21,17.22,17.2,17.2,56500.0,11.1041,11.1106,11.0977,11.0977,56500.0
2012-09-28 13:25:00,17.2,17.21,17.19,17.2,61800.0,11.0977,11.1041,11.0912,11.0977,61800.0
2012-09-28 13:30:00,17.2,17.21,17.2,17.2,21600.0,11.0977,11.1041,11.0977,11.0977,21600.0
2012-09-28 13:35:00,17.2,17.28,17.2,17.28,45200.0,11.0977,11.1493,11.0977,11.1493,45200.0
2012-09-28 13:40:00,17.29,17.29,17.26,17.26,21500.0,11.1557,11.1557,11.1364,11.1364,21500.0
2012-09-28 13:45:00,17.26,17.28,17.25,17.26,38500.0,11.1364,11.1493,11.1299,11.1364,38500.0
2012-09-28 13:50:00,17.26,17.27,17.23,17.23,5900.0,11.1364,11.1428,11.117,11.117,5900.0
2012-09-28 13:55:00,17.23,17.24,17.19,17.19,14300.0,11.117,11.1235,11.0912,11.0912,14300.0
2012-09-28 14:00:00,17.19,17.23,17.19,17.19,36000.0,11.0912,11.117,11.0912,11.0912,36000.0
2012-09-28 14:05:00,17.19,17.22,17.16,17.18,43000.0,11.0912,11.1106,11.0719,11.0848,43000.0
2012-09-28 14:10:00,17.18,17.19,17.16,17.16,26700.0,11.0848,11.0912,11.0719,11.0719,26700.0
2012-09-28 14:15:00,17.17,17.19,17.15,17.18,24900.0,11.0783,11.0912,11.0654,11.0848,24900.0
2012-09-28 14:20:00,17.19,17.2,17.16,17.17,15300.0,11.0912,11.0977,11.0719,11.0783,15300.0
2012-09-28 14:25:00,17.17,17.18,17.16,17.16,18400.0,11.0783,11.0848,11.0719,11.0719,18400.0
2012-09-28 14:30:00,17.16,17.18,17.15,17.17,47500.0,11.0719,11.0848,11.0654,11.0783,47500.0
2012-09-28 14:35:00,17.17,17.19,17.14,17.19,72000.0,11.0783,11.0912,11.059,11.0912,72000.0
2012-09-28 14:40:00,17.19,17.19,17.16,17.17,35300.0,11.0912,11.0912,11.0719,11.0783,35300.0
2012-09-28 14:45:00,17.17,17.18,17.16,17.16,14600.0,11.0783,11.0848,11.0719,11.0719,14600.0
2012-09-28 14:50:00,17.16,17.2,17.14,17.2,66100.0,11.0719,11.0977,11.059,11.0977,66100.0
2012-09-28 14:55:00,17.2,17.21,17.2,17.2,15800.0,11.0977,11.1041,11.0977,11.0977,15800.0
2012-09-28 15:00:00,17.2,17.2,17.18,17.2,30600.0,11.0977,11.0977,11.0848,11.0977,30600.0
2012-09-28 15:05:00,17.19,17.2,17.18,17.2,22600.0,11.0912,11.0977,11.0848,11.0977,22600.0
2012-09-28 15:10:00,17.2,17.24,17.19,17.24,43200.0,11.0977,11.1235,11.0912,11.1235,43200.0
2012-09-28 15:15:00,17.23,17.27,17.21,17.22,57400.0,11.117,11.1428,11.1041,11.1106,57400.0
2012-09-28 15:20:00,17.21,17.23,17.19,17.19,34900.0,11.1041,11.117,11.0912,11.0912,34900.0
2012-09-28 15:25:00,17.19,17.2,17.17,17.18,32200.0,11.0912,11.0977,11.0783,11.0848,32200.0
2012-09-28 15:30:00,17.19,17.23,17.18,17.19,99100.0,11.0912,11.117,11.0848,11.0912,99100.0
2012-09-28 15:35:00,17.19,17.22,17.18,17.19,46000.0,11.0912,11.1106,11.0848,11.0912,46000.0
2012-09-28 15:40:00,17.19,17.23,17.19,17.22,88300.0,11.0912,11.117,11.0912,11.1106,88300.0
2012-09-28 15:45:00,17.22,17.26,17.21,17.24,160400.0,11.1106,11.1364,11.1041,11.1235,160400.0
2012-09-28 15:50:00,17.25,17.26,17.23,17.24,99400.0,11.1299,11.1364,11.117,11.1235,99400.0
2012-09-28 15:55:00,17.23,17.24,17.17,17.19,275000.0,11.117,11.1235,11.0783,11.0912,275000.0
2012-10-01 09:30:00,17.2,17.33,17.2,17.25,77000.0,11.0977,11.1816,11.0977,11.1299,77000.0
2012-10-01 09:35:00,17.24,17.25,17.18,17.18,54600.0,11.1235,11.1299,11.0848,11.0848,54600.0
2012-10-01 09:40:00,17.18,17.2,17.09,17.14,62100.0,11.0848,11.0977,11.0267,11.059,62100.0
2012-10-01 09:45:00,17.14,17.22,17.14,17.19,35700.0,11.059,11.1106,11.059,11.0912,35700.0
2012-10-01 09:50:00,17.19,17.19,17.11,17.13,22900.0,11.0912,11.0912,11.0396,11.0525,22900.0
2012-10-01 09:55:00,17.13,17.15,17.11,17.13,27300.0,11.0525,11.0654,11.0396,11.0525,27300.0
2012-10-01 10:00:00,17.14,17.26,17.14,17.25,67500.0,11.059,11.1364,11.059,11.1299,67500.0
2012-10-01 10:05:00,17.24,17.29,17.23,17.24,40400.0,11.1235,11.1557,11.117,11.1235,40400.0
2012-10-01 10:10:00,17.23,17.28,17.23,17.24,74200.0,11.117,11.1493,11.117,11.1235,74200.0
2012-10-01 10:15:00,17.25,17.25,17.19,17.19,46400.0,11.1299,11.1299,11.0912,11.0912,46400.0
2012-10-01 10:20:00,17.2,17.2,17.12,17.13,78100.0,11.0977,11.0977,11.0461,11.0525,78100.0
2012-10-01 10:25:00,17.13,17.15,17.12,17.15,48000.0,11.0525,11.0654,11.0461,11.0654,48000.0
2012-10-01 10:30:00,17.15,17.21,17.14,17.2,75800.0,11.0654,11.1041,11.059,11.0977,75800.0
2012-10-01 10:35:00,17.21,17.28,17.2,17.27,49300.0,11.1041,11.1493,11.0977,11.1428,49300.0
2012-10-01 10:40:00,17.27,17.28,17.24,17.28,26600.0,11.1428,11.1493,11.1235,11.1493,26600.0
2012-10-01 10:45:00,17.27,17.28,17.23,17.25,19200.0,11.1428,11.1493,11.117,11.1299,19200.0
2012-10-01 10:50:00,17.26,17.27,17.21,17.21,72900.0,11.1364,11.1428,11.1041,11.1041,72900.0
2012-10-01 10:55:00,17.22,17.22,17.2,17.2,12400.0,11.1106,11.1106,11.0977,11.0977,12400.0
2012-10-01 11:00:00,17.21,17.27,17.21,17.25,58500.0,11.1041,11.1428,11.1041,11.1299,58500.0
2012-10-01 11:05:00,17.25,17.26,17.22,17.23,48800.0,11.1299,11.1364,11.1106,11.117,48800.0
2012-10-01 11:10:00,17.23,17.24,17.22,17.23,13300.0,11.117,11.1235,11.1106,11.117,13300.0
2012-10-01 11:15:00,17.23,17.25,17.19,17.21,35200.0,11.117,11.1299,11.0912,11.1041,35200.0
2012-10-01 11:20:00,17.22,17.24,17.21,17.23,15600.0,11.1106,11.1235,11.1041,11.117,15600.0
2012-10-01 11:25:00,17.23,17.3,17.2,17.3,314300.0,11.117,11.1622,11.0977,11.1622,314300.0
2012-10-01 11:30:00,17.3,17.32,17.27,17.31,235900.0,11.1622,11.1751,11.1428,11.1687,235900.0
2012-10-01 11:35:00,17.3,17.38,17.29,17.37,143900.0,11.1622,11.2138,11.1557,11.2074,143900.0
2012-10-01 11:40:00,17.37,17.42,17.37,17.39,39300.0,11.2074,11.2396,11.2074,11.2203,39300.0
2012-10-01 11:45:00,17.39,17.44,17.39,17.43,138300.0,11.2203,11.2525,11.2203,11.2461,138300.0
2012-10-01 11:50:00,17.43,17.43,17.37,17.39,81400.0,11.2461,11.2461,11.2074,11.2203,81400.0
2012-10-01 11:55:00,17.38,17.39,17.36,17.38,22700.0,11.2138,11.2203,11.2009,11.2138,22700.0
2012-10-01 12:00:00,17.38,17.4,17.37,17.39,22500.0,11.2138,11.2267,11.2074,11.2203,22500.0
2012-10-01 12:05:00,17.39,17.39,17.36,17.38,17100.0,11.2203,11.2203,11.2009,11.2138,17100.0
2012-10-01 12:10:00,17.38,17.39,17.37,17.38,15200.0,11.2138,11.2203,11.2074,11.2138,15200.0
2012-10-01 12:15:00,17.39,17.39,17.37,17.38,43900.0,11.2203,11.2203,11.2074,11.2138,43900.0
2012-10-01 12:20:00,17.39,17.39,17.37,17.39,18600.0,11.2203,11.2203,11.2074,11.2203,18600.0
2012-10-01 12:25:00,17.39,17.39,17.38,17.39,9600.0,11.2203,11.2203,11.2138,11.2203,9600.0
2012-10-01 12:30:00,17.39,17.4,17.34,17.35,27700.0,11.2203,11.2267,11.188,11.1945,27700.0
2012-10-01 12:35:00,17.36,17.39,17.36,17.38,11600.0,11.2009,11.2203,11.2009,11.2138,11600.0
2012-10-01 12:40:00,17.38,17.39,17.37,17.38,28800.0,11.2138,11.2203,11.2074,11.2138,28800.0
2012-10-01 12:45:00,17.38,17.38,17.32,17.32,24100.0,11.2138,11.2138,11.1751,11.1751,24100.0
2012-10-01 12:50:00,17.33,17.33,17.29,17.29,39400.0,11.1816,11.1816,11.1557,11.1557,39400.0
2012-10-01 12:55:00,17.29,17.31,17.28,17.29,23300.0,11.1557,11.1687,11.1493,11.1557,23300.0
2012-10-01 13:00:00,17.3,17.3,17.28,17.28,14900.0,11.1622,11.1622,11.1493,11.1493,14900.0
2012-10-01 13:05:00,17.28,17.3,17.27,17.27,11800.0,11.1493,11.1622,11.1428,11.1428,11800.0
2012-10-01 13:10:00,17.27,17.27,17.23,17.25,47700.0,11.1428,11.1428,11.117,11.1299,47700.0
2012-10-01 13:15:00,17.25,17.25,17.22,17.23,18600.0,11.1299,11.1299,11.1106,11.117,18600.0
2012-10-01 13:20:00,17.22,17.23,17.2,17.22,21000.0,11.1106,11.117,11.0977,11.1106,21000.0
2012-10-01 13:25:00,17.22,17.23,17.21,17.22,51600.0,11.1106,11.117,11.1041,11.1106,51600.0
2012-10-01 13:30:00,17.21,17.22,17.19,17.2,53000.0,11.1041,11.1106,11.0912,11.0977,53000.0
2012-10-01 13:35:00,17.2,17.21,17.18,17.19,17500.0,11.0977,11.1041,11.0848,11.0912,17500.0
2012-10-01 13:40:00,17.19,17.21,17.17,17.19,18900.0,11.0912,11.1041,11.0783,11.0912,18900.0
2012-10-01 13:45:00,17.19,17.2,17.17,17.19,34700.0,11.0912,11.0977,11.0783,11.0912,34700.0
2012-10-01 13:50:00,17.19,17.19,17.17,17.18,28300.0,11.0912,11.0912,11.0783,11.0848,28300.0
2012-10-01 13:55:00,17.18,17.18,17.16,17.16,85500.0,11.0848,11.0848,11.0719,11.0719,85500.0
2012-10-01 14:00:00,17.16,17.17,17.13,17.14,47200.0,11.0719,11.0783,11.0525,11.059,47200.0
2012-10-01 14:05:00,17.14,17.14,17.1,17.11,37700.0,11.059,11.059,11.0332,11.0396,37700.0
2012-10-01 14:10:00,17.11,17.11,17.1,17.1,13000.0,11.0396,11.0396,11.0332,11.0332,13000.0
2012-10-01 14:15:00,17.1,17.11,17.07,17.07,27400.0,11.0332,11.0396,11.0138,11.0138,27400.0
2012-10-01 14:20:00,17.07,17.09,17.05,17.08,73000.0,11.0138,11.0267,11.0009,11.0203,73000.0
2012-10-01 14:25:00,17.08,17.09,17.06,17.09,84500.0,11.0203,11.0267,11.0073,11.0267,84500.0
2012-10-01 14:30:00,17.09,17.09,17.06,17.07,22000.0,11.0267,11.0267,11.0073,11.0138,22000.0
2012-10-01 14:35:00,17.07,17.07,17.06,17.06,50200.0,11.0138,11.0138,11.0073,11.0073,50200.0
2012-10-01 14:40:00,17.06,17.07,17.05,17.06,68800.0,11.0073,11.0138,11.0009,11.0073,68800.0
2012-10-01 14:45:00,17.06,17.06,17.01,17.01,125900.0,11.0073,11.0073,10.9751,10.9751,125900.0
2012-10-01 14:50:00,17.02,17.02,17.01,17.02,6000.0,10.9815,10.9815,10.9751,10.9815,6000.0
2012-10-01 14:55:00,17.02,17.03,17.01,17.02,65400.0,10.9815,10.988,10.9751,10.9815,65400.0
2012-10-01 15:00:00,17.03,17.04,17.02,17.03,25400.0,10.988,10.9944,10.9815,10.988,25400.0
2012-10-01 15:05:00,17.03,17.03,17.0,17.01,94400.0,10.988,10.988,10.9686,10.9751,94400.0
2012-10-01 15:10:00,17.01,17.01,16.98,16.98,87700.0,10.9751,10.9751,10.9557,10.9557,87700.0
2012-10-01 15:15:00,16.97,17.0,16.97,16.99,49900.0,10.9493,10.9686,10.9493,10.9622,49900.0
2012-10-01 15:20:00,16.98,16.98,16.95,16.96,75300.0,10.9557,10.9557,10.9364,10.9428,75300.0
2012-10-01 15:25:00,16.96,17.0,16.95,17.0,69100.0,10.9428,10.9686,10.9364,10.9686,69100.0
2012-10-01 15:30:00,17.0,17.0,16.97,16.99,36300.0,10.9686,10.9686,10.9493,10.9622,36300.0
2012-10-01 15:35:00,16.99,17.01,16.98,17.01,80800.0,10.9622,10.9751,10.9557,10.9751,80800.0
2012-10-01 15:40:00,17.01,17.04,16.99,17.01,62700.0,10.9751,10.9944,10.9622,10.9751,62700.0
2012-10-01 15:45:00,17.01,17.01,16.97,17.0,102100.0,10.9751,10.9751,10.9493,10.9686,102100.0
2012-10-01 15:50:00,17.0,17.01,16.97,16.99,91200.0,10.9686,10.9751,10.9493,10.9622,91200.0
2012-10-01 15:55:00,16.99,17.0,16.98,16.99,191300.0,10.9622,10.9686,10.9557,10.9622,191300.0
2012-10-02 09:30:00,17.08,17.13,17.05,17.08,68500.0,11.0203,11.0525,11.0009,11.0203,68500.0
2012-10-02 09:35:00,17.09,17.15,17.0,17.0,71900.0,11.0267,11.0654,10.9686,10.9686,71900.0
2012-10-02 09:40:00,17.0,17.01,16.96,16.99,43100.0,10.9686,10.9751,10.9428,10.9622,43100.0
2012-10-02 09:45:00,17.0,17.03,16.95,16.95,25200.0,10.9686,10.988,10.9364,10.9364,25200.0
2012-10-02 09:50:00,16.95,16.98,16.94,16.95,25000.0,10.9364,10.9557,10.9299,10.9364,25000.0
2012-10-02 09:55:00,16.95,16.96,16.9,16.9,54300.0,10.9364,10.9428,10.9041,10.9041,54300.0
2012-10-02 10:00:00,16.91,16.91,16.85,16.86,98200.0,10.9106,10.9106,10.8719,10.8783,98200.0
2012-10-02 10:05:00,16.87,16.91,16.85,16.91,25700.0,10.8848,10.9106,10.8719,10.9106,25700.0
2012-10-02 10:10:00,16.91,16.94,16.89,16.93,44800.0,10.9106,10.9299,10.8977,10.9235,44800.0
2012-10-02 10:15:00,16.94,16.96,16.93,16.94,33300.0,10.9299,10.9428,10.9235,10.9299,33300.0
2012-10-02 10:20:00,16.95,16.97,16.93,16.95,30100.0,10.9364,10.9493,10.9235,10.9364,30100.0
2012-10-02 10:25:00,16.95,16.96,16.93,16.95,76500.0,10.9364,10.9428,10.9235,10.9364,76500.0
2012-10-02 10:30:00,16.96,16.97,16.92,16.94,55500.0,10.9428,10.9493,10.917,10.9299,55500.0
2012-10-02 10:35:00,16.94,16.95,16.92,16.93,39500.0,10.9299,10.9364,10.917,10.9235,39500.0
2012-10-02 10:40:00,16.93,16.93,16.92,16.93,12600.0,10.9235,10.9235,10.917,10.9235,12600.0
2012-10-02 10:45:00,16.93,16.93,16.9,16.91,36300.0,10.9235,10.9235,10.9041,10.9106,36300.0
2012-10-02 10:50:00,16.91,16.92,16.86,16.86,49100.0,10.9106,10.917,10.8783,10.8783,49100.0
2012-10-02 10:55:00,16.86,16.87,16.85,16.86,49700.0,10.8783,10.8848,10.8719,10.8783,49700.0
2012-10-02 11:00:00,16.86,16.9,16.85,16.89,43400.0,10.8783,10.9041,10.8719,10.8977,43400.0
2012-10-02 11:05:00,16.89,16.91,16.87,16.88,35100.0,10.8977,10.9106,10.8848,10.8912,35100.0
2012-10-02 11:10:00,16.89,16.93,16.87,16.93,21000.0,10.8977,10.9235,10.8848,10.9235,21000.0
2012-10-02 11:15:00,16.92,16.96,16.9,16.94,38100.0,10.917,10.9428,10.9041,10.9299,38100.0
2012-10-02 11:20:00,16.94,17.0,16.94,16.98,76300.0,10.9299,10.9686,10.9299,10.9557,76300.0
2012-10-02 11:25:00,16.98,16.99,16.97,16.98,16700.0,10.9557,10.9622,10.9493,10.9557,16700.0
2012-10-02 11:30:00,16.98,17.02,16.97,16.97,53700.0,10.9557,10.9815,10.9493,10.9493,53700.0
2012-10-02 11:35:00,16.98,17.02,16.92,16.95,76700.0,10.9557,10.9815,10.917,10.9364,76700.0
2012-10-02 11:40:00,16.94,16.98,16.91,16.97,49000.0,10.9299,10.9557,10.9106,10.9493,49000.0
2012-10-02 11:45:00,16.97,16.97,16.91,16.93,22500.0,10.9493,10.9493,10.9106,10.9235,22500.0
2012-10-02 11:50:00,16.92,16.93,16.92,16.92,32800.0,10.917,10.9235,10.917,10.917,32800.0
2012-10-02 11:55:00,16.91,16.92,16.87,16.89,29300.0,10.9106,10.917,10.8848,10.8977,29300.0
2012-10-02 12:00:00,16.89,16.93,16.87,16.88,39700.0,10.8977,10.9235,10.8848,10.8912,39700.0
2012-10-02 12:05:00,16.89,16.89,16.88,16.88,6400.0,10.8977,10.8977,10.8912,10.8912,6400.0
2012-10-02 12:10:00,16.88,16.89,16.85,16.87,75300.0,10.8912,10.8977,10.8719,10.8848,75300.0
2012-10-02 12:15:00,16.86,16.89,16.85,16.87,25200.0,10.8783,10.8977,10.8719,10.8848,25200.0
2012-10-02 12:20:00,16.86,16.86,16.85,16.85,46500.0,10.8783,10.8783,10.8719,10.8719,46500.0
2012-10-02 12:25:00,16.85,16.93,16.85,16.92,73700.0,10.8719,10.9235,10.8719,10.917,73700.0
2012-10-02 12:30:00,16.91,16.92,16.88,16.88,30800.0,10.9106,10.917,10.8912,10.8912,30800.0
2012-10-02 12:35:00,16.89,16.9,16.88,16.9,31100.0,10.8977,10.9041,10.8912,10.9041,31100.0
2012-10-02 12:40:00,16.9,16.9,16.89,16.9,23300.0,10.9041,10.9041,10.8977,10.9041,23300.0
2012-10-02 12:45:00,16.89,16.91,16.89,16.9,26600.0,10.8977,10.9106,10.8977,10.9041,26600.0
2012-10-02 12:50:00,16.91,16.93,16.89,16.92,37900.0,10.9106,10.9235,10.8977,10.917,37900.0
2012-10-02 12:55:00,16.93,16.94,16.88,16.89,39200.0,10.9235,10.9299,10.8912,10.8977,39200.0
2012-10-02 13:00:00,16.89,16.89,16.87,16.89,24100.0,10.8977,10.8977,10.8848,10.8977,24100.0
2012-10-02 13:05:00,16.89,16.9,16.88,16.89,17800.0,10.8977,10.9041,10.8912,10.8977,17800.0
2012-10-02 13:10:00,16.89,16.89,16.88,16.88,39000.0,10.8977,10.8977,10.8912,10.8912,39000.0
2012-10-02 13:15:00,16.88,16.89,16.88,16.89,6800.0,10.8912,10.8977,10.8912,10.8977,6800.0
2012-10-02 13:20:00,16.89,16.89,16.88,16.88,22300.0,10.8977,10.8977,10.8912,10.8912,22300.0
2012-10-02 13:25:00,16.87,16.89,16.86,16.89,12600.0,10.8848,10.8977,10.8783,10.8977,12600.0
2012-10-02 13:30:00,16.89,16.89,16.87,16.88,31900.0,10.8977,10.8977,10.8848,10.8912,31900.0
2012-10-02 13:35:00,16.88,16.91,16.88,16.91,9600.0,10.8912,10.9106,10.8912,10.9106,9600.0
2012-10-02 13:40:00,16.91,16.94,16.89,16.92,45300.0,10.9106,10.9299,10.8977,10.917,45300.0
2012-10-02 13:45:00,16.91,16.91,16.9,16.9,11000.0,10.9106,10.9106,10.9041,10.9041,11000.0
2012-10-02 13:50:00,16.91,16.92,16.89,16.92,44300.0,10.9106,10.917,10.8977,10.917,44300.0
2012-10-02 13:55:00,16.91,16.95,16.89,16.93,81400.0,10.9106,10.9364,10.8977,10.9235,81400.0
2012-10-02 14:00:00,16.93,16.93,16.91,16.91,34300.0,10.9235,10.9235,10.9106,10.9106,34300.0
2012-10-02 14:05:00,16.9,16.91,16.89,16.91,40300.0,10.9041,10.9106,10.8977,10.9106,40300.0
2012-10-02 14:10:00,16.91,16.92,16.89,16.92,26100.0,10.9106,10.917,10.8977,10.917,26100.0
2012-10-02 14:15:00,16.92,16.93,16.89,16.91,38800.0,10.917,10.9235,10.8977,10.9106,38800.0
2012-10-02 14:20:00,16.91,16.93,16.91,16.91,14400.0,10.9106,10.9235,10.9106,10.9106,14400.0
2012-10-02 14:25:00,16.91,16.91,16.87,16.9,56100.0,10.9106,10.9106,10.8848,10.9041,56100.0
2012-10-02 14:30:00,16.9,16.9,16.87,16.88,19200.0,10.9041,10.9041,10.8848,10.8912,19200.0
2012-10-02 14:35:00,16.87,16.88,16.86,16.87,25800.0,10.8848,10.8912,10.8783,10.8848,25800.0
2012-10-02 14:40:00,16.86,16.89,16.86,16.88,49200.0,10.8783,10.8977,10.8783,10.8912,49200.0
2012-10-02 14:45:00,16.87,16.88,16.86,16.86,31600.0,10.8848,10.8912,10.8783,10.8783,31600.0
2012-10-02 14:50:00,16.87,16.87,16.85,16.85,21400.0,10.8848,10.8848,10.8719,10.8719,21400.0
2012-10-02 14:55:00,16.85,16.86,16.85,16.85,19600.0,10.8719,10.8783,10.8719,10.8719,19600.0
2012-10-02 15:00:00,16.85,16.89,16.85,16.89,43100.0,10.8719,10.8977,10.8719,10.8977,43100.0
2012-10-02 15:05:00,16.89,16.91,16.88,16.9,41900.0,10.8977,10.9106,10.8912,10.9041,41900.0
2012-10-02 15:10:00,16.89,16.9,16.86,16.89,44100.0,10.8977,10.9041,10.8783,10.8977,44100.0
2012-10-02 15:15:00,16.89,16.93,16.88,16.93,31900.0,10.8977,10.9235,10.8912,10.9235,31900.0
2012-10-02 15:20:00,16.93,16.96,16.91,16.95,52600.0,10.9235,10.9428,10.9106,10.9364,52600.0
2012-10-02 15:25:00,16.95,16.96,16.92,16.92,41700.0,10.9364,10.9428,10.917,10.917,41700.0
2012-10-02 15:30:00,16.93,16.96,16.92,16.93,41900.0,10.9235,10.9428,10.917,10.9235,41900.0
2012-10-02 15:35:00,16.93,16.96,16.91,16.95,82100.0,10.9235,10.9428,10.9106,10.9364,82100.0
2012-10-02 15:40:00,16.94,16.97,16.94,16.96,88200.0,10.9299,10.9493,10.9299,10.9428,88200.0
2012-10-02 15:45:00,16.96,16.99,16.93,16.93,126900.0,10.9428,10.9622,10.9235,10.9235,126900.0
2012-10-02 15:50:00,16.93,16.97,16.93,16.96,73100.0,10.9235,10.9493,10.9235,10.9428,73100.0
2012-10-02 15:55:00,16.96,16.97,16.95,16.96,113400.0,10.9428,10.9493,10.9364,10.9428,113400.0
2012-10-03 09:30:00,17.5,17.54,17.3,17.45,510900.0,11.2912,11.3171,11.1622,11.259,510900.0
2012-10-03 09:35:00,17.45,17.47,17.34,17.34,166000.0,11.259,11.2719,11.188,11.188,166000.0
2012-10-03 09:40:00,17.35,17.43,17.35,17.37,108600.0,11.1945,11.2461,11.1945,11.2074,108600.0
2012-10-03 09:45:00,17.36,17.42,17.32,17.37,220300.0,11.2009,11.2396,11.1751,11.2074,220300.0
2012-10-03 09:50:00,17.38,17.41,17.21,17.34,307800.0,11.2138,11.2332,11.1041,11.188,307800.0
2012-10-03 09:55:00,17.34,17.46,17.32,17.44,221100.0,11.188,11.2654,11.1751,11.2525,221100.0
2012-10-03 10:00:00,17.44,17.52,17.37,17.47,356500.0,11.2525,11.3041,11.2074,11.2719,356500.0
2012-10-03 10:05:00,17.47,17.5,17.45,17.48,119800.0,11.2719,11.2912,11.259,11.2783,119800.0
2012-10-03 10:10:00,17.48,17.5,17.47,17.47,148900.0,11.2783,11.2912,11.2719,11.2719,148900.0
2012-10-03 10:15:00,17.47,17.5,17.43,17.49,137900.0,11.2719,11.2912,11.2461,11.2848,137900.0
2012-10-03 10:20:00,17.49,17.5,17.45,17.46,149000.0,11.2848,11.2912,11.259,11.2654,149000.0
2012-10-03 10:25:00,17.46,17.47,17.44,17.46,54900.0,11.2654,11.2719,11.2525,11.2654,54900.0
2012-10-03 10:30:00,17.46,17.47,17.4,17.45,61800.0,11.2654,11.2719,11.2267,11.259,61800.0
2012-10-03 10:35:00,17.45,17.47,17.45,17.46,54800.0,11.259,11.2719,11.259,11.2654,54800.0
2012-10-03 10:40:00,17.47,17.47,17.4,17.42,59500.0,11.2719,11.2719,11.2267,11.2396,59500.0
2012-10-03 10:45:00,17.42,17.47,17.42,17.46,50300.0,11.2396,11.2719,11.2396,11.2654,50300.0
2012-10-03 10:50:00,17.46,17.47,17.45,17.45,22600.0,11.2654,11.2719,11.259,11.259,22600.0
2012-10-03 10:55:00,17.45,17.49,17.43,17.47,74700.0,11.259,11.2848,11.2461,11.2719,74700.0
2012-10-03 11:00:00,17.47,17.62,17.47,17.6,237700.0,11.2719,11.3687,11.2719,11.3558,237700.0
2012-10-03 11:05:00,17.6,17.62,17.55,17.59,97300.0,11.3558,11.3687,11.3235,11.3493,97300.0
2012-10-03 11:10:00,17.59,17.67,17.57,17.64,116200.0,11.3493,11.4009,11.3364,11.3816,116200.0
2012-10-03 11:15:00,17.65,17.66,17.56,17.58,51600.0,11.388,11.3945,11.33,11.3429,51600.0
2012-10-03 11:20:00,17.58,17.66,17.58,17.61,92400.0,11.3429,11.3945,11.3429,11.3622,92400.0
2012-10-03 11:25:00,17.62,17.66,17.6,17.65,69200.0,11.3687,11.3945,11.3558,11.388,69200.0
2012-10-03 11:30:00,17.64,17.67,17.62,17.66,50900.0,11.3816,11.4009,11.3687,11.3945,50900.0
2012-10-03 11:35:00,17.65,17.68,17.64,17.67,57700.0,11.388,11.4074,11.3816,11.4009,57700.0
2012-10-03 11:40:00,17.68,17.75,17.65,17.67,100100.0,11.4074,11.4525,11.388,11.4009,100100.0
2012-10-03 11:45:00,17.67,17.71,17.66,17.69,61500.0,11.4009,11.4267,11.3945,11.4138,61500.0
2012-10-03 11:50:00,17.67,17.69,17.65,17.65,25400.0,11.4009,11.4138,11.388,11.388,25400.0
2012-10-03 11:55:00,17.65,17.68,17.63,17.64,48300.0,11.388,11.4074,11.3751,11.3816,48300.0
2012-10-03 12:00:00,17.65,17.66,17.61,17.62,25300.0,11.388,11.3945,11.3622,11.3687,25300.0
2012-10-03 12:05:00,17.62,17.64,17.58,17.58,58200.0,11.3687,11.3816,11.3429,11.3429,58200.0
2012-10-03 12:10:00,17.58,17.59,17.54,17.57,70100.0,11.3429,11.3493,11.3171,11.3364,70100.0
2012-10-03 12:15:00,17.58,17.59,17.55,17.59,13800.0,11.3429,11.3493,11.3235,11.3493,13800.0
2012-10-03 12:20:00,17.58,17.59,17.57,17.58,4300.0,11.3429,11.3493,11.3364,11.3429,4300.0
2012-10-03 12:25:00,17.57,17.58,17.55,17.58,18500.0,11.3364,11.3429,11.3235,11.3429,18500.0
2012-10-03 12:30:00,17.58,17.61,17.58,17.6,36900.0,11.3429,11.3622,11.3429,11.3558,36900.0
2012-10-03 12:35:00,17.61,17.62,17.56,17.57,37100.0,11.3622,11.3687,11.33,11.3364,37100.0
2012-10-03 12:40:00,17.58,17.59,17.56,17.57,17200.0,11.3429,11.3493,11.33,11.3364,17200.0
2012-10-03 12:45:00,17.58,17.62,17.56,17.61,32400.0,11.3429,11.3687,11.33,11.3622,32400.0
2012-10-03 12:50:00,17.62,17.64,17.61,17.63,21200.0,11.3687,11.3816,11.3622,11.3751,21200.0
2012-10-03 12:55:00,17.63,17.64,17.6,17.63,31200.0,11.3751,11.3816,11.3558,11.3751,31200.0
2012-10-03 13:00:00,17.63,17.64,17.62,17.62,12200.0,11.3751,11.3816,11.3687,11.3687,12200.0
2012-10-03 13:05:00,17.63,17.63,17.61,17.61,11800.0,11.3751,11.3751,11.3622,11.3622,11800.0
2012-10-03 13:10:00,17.61,17.64,17.6,17.64,20500.0,11.3622,11.3816,11.3558,11.3816,20500.0
2012-10-03 13:15:00,17.63,17.67,17.63,17.67,36200.0,11.3751,11.4009,11.3751,11.4009,36200.0
2012-10-03 13:20:00,17.67,17.68,17.66,17.67,21300.0,11.4009,11.4074,11.3945,11.4009,21300.0
2012-10-03 13:25:00,17.67,17.68,17.66,17.67,36900.0,11.4009,11.4074,11.3945,11.4009,36900.0
2012-10-03 13:30:00,17.67,17.68,17.65,17.65,56200.0,11.4009,11.4074,11.388,11.388,56200.0
2012-10-03 13:35:00,17.66,17.69,17.62,17.62,78100.0,11.3945,11.4138,11.3687,11.3687,78100.0
2012-10-03 13:40:00,17.62,17.65,17.62,17.65,36900.0,11.3687,11.388,11.3687,11.388,36900.0
2012-10-03 13:45:00,17.64,17.65,17.59,17.6,74300.0,11.3816,11.388,11.3493,11.3558,74300.0
2012-10-03 13:50:00,17.61,17.62,17.58,17.6,104500.0,11.3622,11.3687,11.3429,11.3558,104500.0
2012-10-03 13:55:00,17.61,17.63,17.6,17.63,66800.0,11.3622,11.3751,11.3558,11.3751,66800.0
2012-10-03 14:00:00,17.62,17.66,17.62,17.66,35800.0,11.3687,11.3945,11.3687,11.3945,35800.0
2012-10-03 14:05:00,17.66,17.68,17.65,17.66,51600.0,11.3945,11.4074,11.388,11.3945,51600.0
2012-10-03 14:10:00,17.66,17.7,17.66,17.69,46800.0,11.3945,11.4203,11.3945,11.4138,46800.0
2012-10-03 14:15:00,17.68,17.69,17.65,17.68,49800.0,11.4074,11.4138,11.388,11.4074,49800.0
2012-10-03 14:20:00,17.68,17.73,17.68,17.71,101800.0,11.4074,11.4396,11.4074,11.4267,101800.0
2012-10-03 14:25:00,17.71,17.75,17.68,17.68,65000.0,11.4267,11.4525,11.4074,11.4074,65000.0
2012-10-03 14:30:00,17.69,17.69,17.64,17.66,88300.0,11.4138,11.4138,11.3816,11.3945,88300.0
2012-10-03 14:35:00,17.66,17.69,17.64,17.66,51400.0,11.3945,11.4138,11.3816,11.3945,51400.0
2012-10-03 14:40:00,17.66,17.74,17.65,17.74,123600.0,11.3945,11.4461,11.388,11.4461,123600.0
2012-10-03 14:45:00,17.75,17.79,17.74,17.79,111100.0,11.4525,11.4784,11.4461,11.4784,111100.0
2012-10-03 14:50:00,17.79,17.87,17.76,17.81,146300.0,11.4784,11.53,11.459,11.4913,146300.0
2012-10-03 14:55:00,17.81,17.85,17.77,17.79,200600.0,11.4913,11.5171,11.4655,11.4784,200600.0
2012-10-03 15:00:00,17.79,17.82,17.77,17.8,111500.0,11.4784,11.4977,11.4655,11.4848,111500.0
2012-10-03 15:05:00,17.8,17.81,17.78,17.79,58600.0,11.4848,11.4913,11.4719,11.4784,58600.0
2012-10-03 15:10:00,17.79,17.8,17.77,17.77,105900.0,11.4784,11.4848,11.4655,11.4655,105900.0
2012-10-03 15:15:00,17.77,17.81,17.77,17.79,271100.0,11.4655,11.4913,11.4655,11.4784,271100.0
2012-10-03 15:20:00,17.79,17.81,17.77,17.8,123300.0,11.4784,11.4913,11.4655,11.4848,123300.0
2012-10-03 15:25:00,17.8,17.84,17.78,17.79,117600.0,11.4848,11.5106,11.4719,11.4784,117600.0
2012-10-03 15:30:00,17.78,17.79,17.75,17.77,262400.0,11.4719,11.4784,11.4525,11.4655,262400.0
2012-10-03 15:35:00,17.76,17.78,17.75,17.76,258400.0,11.459,11.4719,11.4525,11.459,258400.0
2012-10-03 15:40:00,17.76,17.78,17.75,17.75,354300.0,11.459,11.4719,11.4525,11.4525,354300.0
2012-10-03 15:45:00,17.75,17.8,17.74,17.76,324700.0,11.4525,11.4848,11.4461,11.459,324700.0
2012-10-03 15:50:00,17.76,17.77,17.71,17.74,383900.0,11.459,11.4655,11.4267,11.4461,383900.0
2012-10-03 15:55:00,17.75,17.79,17.74,17.76,307400.0,11.4525,11.4784,11.4461,11.459,307400.0
2012-10-04 09:30:00,17.84,17.85,17.77,17.8,113600.0,11.5106,11.5171,11.4655,11.4848,113600.0
2012-10-04 09:35:00,17.81,17.86,17.8,17.82,86200.0,11.4913,11.5235,11.4848,11.4977,86200.0
2012-10-04 09:40:00,17.84,17.89,17.81,17.87,99400.0,11.5106,11.5429,11.4913,11.53,99400.0
2012-10-04 09:45:00,17.87,17.89,17.81,17.89,56200.0,11.53,11.5429,11.4913,11.5429,56200.0
2012-10-04 09:50:00,17.89,17.91,17.87,17.91,61000.0,11.5429,11.5558,11.53,11.5558,61000.0
2012-10-04 09:55:00,17.91,17.97,17.83,17.94,279300.0,11.5558,11.5945,11.5042,11.5751,279300.0
2012-10-04 10:00:00,17.94,17.95,17.87,17.87,68600.0,11.5751,11.5816,11.53,11.53,68600.0
2012-10-04 10:05:00,17.86,17.91,17.83,17.89,215200.0,11.5235,11.5558,11.5042,11.5429,215200.0
2012-10-04 10:10:00,17.89,17.95,17.87,17.92,93000.0,11.5429,11.5816,11.53,11.5622,93000.0
2012-10-04 10:15:00,17.92,17.95,17.9,17.95,51700.0,11.5622,11.5816,11.5493,11.5816,51700.0
2012-10-04 10:20:00,17.95,17.98,17.95,17.97,37200.0,11.5816,11.6009,11.5816,11.5945,37200.0
2012-10-04 10:25:00,17.97,17.98,17.91,17.94,91700.0,11.5945,11.6009,11.5558,11.5751,91700.0
2012-10-04 10:30:00,17.94,17.94,17.89,17.9,51300.0,11.5751,11.5751,11.5429,11.5493,51300.0
2012-10-04 10:35:00,17.9,17.93,17.9,17.92,24500.0,11.5493,11.5687,11.5493,11.5622,24500.0
2012-10-04 10:40:00,17.92,18.1,17.91,18.05,687300.0,11.5622,11.6784,11.5558,11.6461,687300.0
2012-10-04 10:45:00,18.06,18.07,18.02,18.05,314300.0,11.6526,11.659,11.6268,11.6461,314300.0
2012-10-04 10:50:00,18.04,18.11,18.04,18.09,76700.0,11.6397,11.6848,11.6397,11.6719,76700.0
2012-10-04 10:55:00,18.1,18.1,18.01,18.04,95400.0,11.6784,11.6784,11.6203,11.6397,95400.0
2012-10-04 11:00:00,18.04,18.05,18.02,18.02,117800.0,11.6397,11.6461,11.6268,11.6268,117800.0
2012-10-04 11:05:00,18.02,18.05,18.01,18.03,58500.0,11.6268,11.6461,11.6203,11.6332,58500.0
2012-10-04 11:10:00,18.03,18.05,18.0,18.05,77400.0,11.6332,11.6461,11.6139,11.6461,77400.0
2012-10-04 11:15:00,18.04,18.05,18.02,18.03,23400.0,11.6397,11.6461,11.6268,11.6332,23400.0
2012-10-04 11:20:00,18.04,18.05,18.02,18.05,61500.0,11.6397,11.6461,11.6268,11.6461,61500.0
2012-10-04 11:25:00,18.04,18.05,18.03,18.04,51600.0,11.6397,11.6461,11.6332,11.6397,51600.0
2012-10-04 11:30:00,18.03,18.03,17.98,18.01,44300.0,11.6332,11.6332,11.6009,11.6203,44300.0
2012-10-04 11:35:00,18.0,18.01,17.96,18.0,67400.0,11.6139,11.6203,11.588,11.6139,67400.0
2012-10-04 11:40:00,18.0,18.05,18.0,18.03,50100.0,11.6139,11.6461,11.6139,11.6332,50100.0
2012-10-04 11:45:00,18.03,18.05,18.03,18.04,20700.0,11.6332,11.6461,11.6332,11.6397,20700.0
2012-10-04 11:50:00,18.04,18.05,18.03,18.04,25700.0,11.6397,11.6461,11.6332,11.6397,25700.0
2012-10-04 11:55:00,18.04,18.05,18.03,18.03,49500.0,11.6397,11.6461,11.6332,11.6332,49500.0
2012-10-04 12:00:00,18.03,18.1,18.03,18.09,70800.0,11.6332,11.6784,11.6332,11.6719,70800.0
2012-10-04 12:05:00,18.09,18.14,18.09,18.13,46800.0,11.6719,11.7042,11.6719,11.6977,46800.0
2012-10-04 12:10:00,18.13,18.15,18.11,18.13,42000.0,11.6977,11.7106,11.6848,11.6977,42000.0
2012-10-04 12:15:00,18.13,18.19,18.13,18.18,52600.0,11.6977,11.7364,11.6977,11.73,52600.0
2012-10-04 12:20:00,18.18,18.19,18.16,18.19,44600.0,11.73,11.7364,11.7171,11.7364,44600.0
2012-10-04 12:25:00,18.19,18.19,18.17,18.17,40600.0,11.7364,11.7364,11.7235,11.7235,40600.0
2012-10-04 12:30:00,18.18,18.19,18.17,18.18,56100.0,11.73,11.7364,11.7235,11.73,56100.0
2012-10-04 12:35:00,18.19,18.19,18.17,18.19,38500.0,11.7364,11.7364,11.7235,11.7364,38500.0
2012-10-04 12:40:00,18.18,18.19,18.14,18.15,70500.0,11.73,11.7364,11.7042,11.7106,70500.0
2012-10-04 12:45:00,18.16,18.18,18.13,18.18,34800.0,11.7171,11.73,11.6977,11.73,34800.0
2012-10-04 12:50:00,18.18,18.2,18.17,18.17,54100.0,11.73,11.7429,11.7235,11.7235,54100.0
2012-10-04 12:55:00,18.18,18.2,18.18,18.2,28300.0,11.73,11.7429,11.73,11.7429,28300.0
2012-10-04 13:00:00,18.2,18.25,18.19,18.25,71000.0,11.7429,11.7752,11.7364,11.7752,71000.0
2012-10-04 13:05:00,18.24,18.28,18.24,18.28,55300.0,11.7687,11.7945,11.7687,11.7945,55300.0
2012-10-04 13:10:00,18.27,18.3,18.27,18.28,42800.0,11.7881,11.8074,11.7881,11.7945,42800.0
2012-10-04 13:15:00,18.29,18.31,18.28,18.31,33900.0,11.801,11.8139,11.7945,11.8139,33900.0
2012-10-04 13:20:00,18.31,18.35,18.3,18.33,68400.0,11.8139,11.8397,11.8074,11.8268,68400.0
2012-10-04 13:25:00,18.32,18.35,18.32,18.35,34200.0,11.8203,11.8397,11.8203,11.8397,34200.0
2012-10-04 13:30:00,18.35,18.39,18.35,18.36,70100.0,11.8397,11.8655,11.8397,11.8461,70100.0
2012-10-04 13:35:00,18.36,18.39,18.33,18.37,42600.0,11.8461,11.8655,11.8268,11.8526,42600.0
2012-10-04 13:40:00,18.37,18.37,18.35,18.36,42200.0,11.8526,11.8526,11.8397,11.8461,42200.0
2012-10-04 13:45:00,18.36,18.37,18.26,18.28,203300.0,11.8461,11.8526,11.7816,11.7945,203300.0
2012-10-04 13:50:00,18.28,18.35,18.24,18.32,252500.0,11.7945,11.8397,11.7687,11.8203,252500.0
2012-10-04 13:55:00,18.33,18.39,18.33,18.38,60900.0,11.8268,11.8655,11.8268,11.859,60900.0
2012-10-04 14:00:00,18.39,18.4,18.35,18.4,95800.0,11.8655,11.8719,11.8397,11.8719,95800.0
2012-10-04 14:05:00,18.4,18.41,18.37,18.37,53700.0,11.8719,11.8784,11.8526,11.8526,53700.0
2012-10-04 14:10:00,18.38,18.39,18.36,18.36,41800.0,11.859,11.8655,11.8461,11.8461,41800.0
2012-10-04 14:15:00,18.37,18.41,18.35,18.35,68900.0,11.8526,11.8784,11.8397,11.8397,68900.0
2012-10-04 14:20:00,18.35,18.36,18.29,18.32,69000.0,11.8397,11.8461,11.801,11.8203,69000.0
2012-10-04 14:25:00,18.33,18.37,18.32,18.37,37600.0,11.8268,11.8526,11.8203,11.8526,37600.0
2012-10-04 14:30:00,18.37,18.41,18.37,18.39,94900.0,11.8526,11.8784,11.8526,11.8655,94900.0
2012-10-04 14:35:00,18.4,18.43,18.4,18.42,34000.0,11.8719,11.8913,11.8719,11.8848,34000.0
2012-10-04 14:40:00,18.42,18.47,18.42,18.46,73300.0,11.8848,11.9171,11.8848,11.9106,73300.0
2012-10-04 14:45:00,18.46,18.48,18.45,18.48,35800.0,11.9106,11.9236,11.9042,11.9236,35800.0
2012-10-04 14:50:00,18.48,18.5,18.47,18.48,56200.0,11.9236,11.9365,11.9171,11.9236,56200.0
2012-10-04 14:55:00,18.49,18.5,18.48,18.49,29300.0,11.93,11.9365,11.9236,11.93,29300.0
2012-10-04 15:00:00,18.5,18.53,18.48,18.5,98900.0,11.9365,11.9558,11.9236,11.9365,98900.0
2012-10-04 15:05:00,18.49,18.5,18.4,18.44,130400.0,11.93,11.9365,11.8719,11.8977,130400.0
2012-10-04 15:10:00,18.43,18.44,18.42,18.43,24500.0,11.8913,11.8977,11.8848,11.8913,24500.0
2012-10-04 15:15:00,18.44,18.46,18.41,18.44,67300.0,11.8977,11.9106,11.8784,11.8977,67300.0
2012-10-04 15:20:00,18.44,18.45,18.35,18.35,94400.0,11.8977,11.9042,11.8397,11.8397,94400.0
2012-10-04 15:25:00,18.35,18.39,18.32,18.37,80500.0,11.8397,11.8655,11.8203,11.8526,80500.0
2012-10-04 15:30:00,18.38,18.43,18.38,18.43,88200.0,11.859,11.8913,11.859,11.8913,88200.0
2012-10-04 15:35:00,18.42,18.43,18.39,18.4,92300.0,11.8848,11.8913,11.8655,11.8719,92300.0
2012-10-04 15:40:00,18.4,18.41,18.35,18.38,138600.0,11.8719,11.8784,11.8397,11.859,138600.0
2012-10-04 15:45:00,18.37,18.39,18.33,18.38,155800.0,11.8526,11.8655,11.8268,11.859,155800.0
2012-10-04 15:50:00,18.38,18.39,18.35,18.36,189600.0,11.859,11.8655,11.8397,11.8461,189600.0
2012-10-04 15:55:00,18.36,18.42,18.35,18.41,246000.0,11.8461,11.8848,11.8397,11.8784,246000.0
2012-10-05 09:30:00,18.36,18.47,18.36,18.43,63900.0,11.8461,11.9171,11.8461,11.8913,63900.0
2012-10-05 09:35:00,18.41,18.43,18.3,18.37,69600.0,11.8784,11.8913,11.8074,11.8526,69600.0
2012-10-05 09:40:00,18.36,18.49,18.35,18.43,101500.0,11.8461,11.93,11.8397,11.8913,101500.0
2012-10-05 09:45:00,18.43,18.43,18.3,18.3,63000.0,11.8913,11.8913,11.8074,11.8074,63000.0
2012-10-05 09:50:00,18.31,18.38,18.28,18.36,145200.0,11.8139,11.859,11.7945,11.8461,145200.0
2012-10-05 09:55:00,18.36,18.42,18.36,18.39,550600.0,11.8461,11.8848,11.8461,11.8655,550600.0
2012-10-05 10:00:00,18.39,18.45,18.39,18.44,39900.0,11.8655,11.9042,11.8655,11.8977,39900.0
2012-10-05 10:05:00,18.45,18.45,18.43,18.45,30500.0,11.9042,11.9042,11.8913,11.9042,30500.0
2012-10-05 10:10:00,18.45,18.46,18.42,18.42,55100.0,11.9042,11.9106,11.8848,11.8848,55100.0
2012-10-05 10:15:00,18.43,18.47,18.41,18.46,72900.0,11.8913,11.9171,11.8784,11.9106,72900.0
2012-10-05 10:20:00,18.46,18.5,18.46,18.49,32800.0,11.9106,11.9365,11.9106,11.93,32800.0
2012-10-05 10:25:00,18.5,18.5,18.39,18.41,64400.0,11.9365,11.9365,11.8655,11.8784,64400.0
2012-10-05 10:30:00,18.41,18.43,18.34,18.35,56300.0,11.8784,11.8913,11.8332,11.8397,56300.0
2012-10-05 10:35:00,18.35,18.4,18.35,18.36,45200.0,11.8397,11.8719,11.8397,11.8461,45200.0
2012-10-05 10:40:00,18.35,18.36,18.26,18.28,56000.0,11.8397,11.8461,11.7816,11.7945,56000.0
2012-10-05 10:45:00,18.27,18.32,18.27,18.27,18000.0,11.7881,11.8203,11.7881,11.7881,18000.0
2012-10-05 10:50:00,18.27,18.28,18.26,18.27,23200.0,11.7881,11.7945,11.7816,11.7881,23200.0
2012-10-05 10:55:00,18.28,18.28,18.26,18.26,32000.0,11.7945,11.7945,11.7816,11.7816,32000.0
2012-10-05 11:00:00,18.26,18.27,18.19,18.2,71600.0,11.7816,11.7881,11.7364,11.7429,71600.0
2012-10-05 11:05:00,18.2,18.22,18.09,18.14,94600.0,11.7429,11.7558,11.6719,11.7042,94600.0
2012-10-05 11:10:00,18.16,18.3,18.16,18.28,49100.0,11.7171,11.8074,11.7171,11.7945,49100.0
2012-10-05 11:15:00,18.28,18.3,18.24,18.3,42500.0,11.7945,11.8074,11.7687,11.8074,42500.0
2012-10-05 11:20:00,18.3,18.34,18.27,18.31,49600.0,11.8074,11.8332,11.7881,11.8139,49600.0
2012-10-05 11:25:00,18.3,18.3,18.21,18.21,25400.0,11.8074,11.8074,11.7493,11.7493,25400.0
2012-10-05 11:30:00,18.21,18.23,18.19,18.2,49400.0,11.7493,11.7622,11.7364,11.7429,49400.0
2012-10-05 11:35:00,18.2,18.2,18.15,18.18,55700.0,11.7429,11.7429,11.7106,11.73,55700.0
2012-10-05 11:40:00,18.17,18.17,18.12,18.13,38300.0,11.7235,11.7235,11.6913,11.6977,38300.0
2012-10-05 11:45:00,18.13,18.13,18.03,18.04,90000.0,11.6977,11.6977,11.6332,11.6397,90000.0
2012-10-05 11:50:00,18.05,18.09,18.02,18.09,39400.0,11.6461,11.6719,11.6268,11.6719,39400.0
2012-10-05 11:55:00,18.09,18.13,18.08,18.1,30900.0,11.6719,11.6977,11.6655,11.6784,30900.0
2012-10-05 12:00:00,18.11,18.15,18.1,18.14,21800.0,11.6848,11.7106,11.6784,11.7042,21800.0
2012-10-05 12:05:00,18.14,18.16,18.12,18.14,18200.0,11.7042,11.7171,11.6913,11.7042,18200.0
2012-10-05 12:10:00,18.14,18.21,18.13,18.19,30100.0,11.7042,11.7493,11.6977,11.7364,30100.0
2012-10-05 12:15:00,18.19,18.23,18.18,18.18,38800.0,11.7364,11.7622,11.73,11.73,38800.0
2012-10-05 12:20:00,18.19,18.22,18.19,18.2,16200.0,11.7364,11.7558,11.7364,11.7429,16200.0
2012-10-05 12:25:00,18.2,18.21,18.2,18.21,3200.0,11.7429,11.7493,11.7429,11.7493,3200.0
2012-10-05 12:30:00,18.21,18.27,18.21,18.25,22000.0,11.7493,11.7881,11.7493,11.7752,22000.0
2012-10-05 12:35:00,18.25,18.27,18.22,18.23,27900.0,11.7752,11.7881,11.7558,11.7622,27900.0
2012-10-05 12:40:00,18.23,18.26,18.23,18.26,36000.0,11.7622,11.7816,11.7622,11.7816,36000.0
2012-10-05 12:45:00,18.25,18.28,18.25,18.26,31500.0,11.7752,11.7945,11.7752,11.7816,31500.0
2012-10-05 12:50:00,18.27,18.3,18.26,18.29,44000.0,11.7881,11.8074,11.7816,11.801,44000.0
2012-10-05 12:55:00,18.29,18.29,18.27,18.27,8100.0,11.801,11.801,11.7881,11.7881,8100.0
2012-10-05 13:00:00,18.28,18.29,18.27,18.27,20200.0,11.7945,11.801,11.7881,11.7881,20200.0
2012-10-05 13:05:00,18.27,18.28,18.26,18.27,29200.0,11.7881,11.7945,11.7816,11.7881,29200.0
2012-10-05 13:10:00,18.27,18.3,18.27,18.28,27800.0,11.7881,11.8074,11.7881,11.7945,27800.0
2012-10-05 13:15:00,18.28,18.32,18.28,18.3,36700.0,11.7945,11.8203,11.7945,11.8074,36700.0
2012-10-05 13:20:00,18.3,18.31,18.25,18.25,43900.0,11.8074,11.8139,11.7752,11.7752,43900.0
2012-10-05 13:25:00,18.25,18.25,18.2,18.2,34300.0,11.7752,11.7752,11.7429,11.7429,34300.0
2012-10-05 13:30:00,18.2,18.23,18.17,18.18,30600.0,11.7429,11.7622,11.7235,11.73,30600.0
2012-10-05 13:35:00,18.18,18.19,18.16,18.17,15900.0,11.73,11.7364,11.7171,11.7235,15900.0
2012-10-05 13:40:00,18.18,18.18,18.16,18.16,19300.0,11.73,11.73,11.7171,11.7171,19300.0
2012-10-05 13:45:00,18.16,18.17,18.14,18.15,23500.0,11.7171,11.7235,11.7042,11.7106,23500.0
2012-10-05 13:50:00,18.14,18.15,18.14,18.14,11300.0,11.7042,11.7106,11.7042,11.7042,11300.0
2012-10-05 13:55:00,18.14,18.14,18.13,18.13,18000.0,11.7042,11.7042,11.6977,11.6977,18000.0
2012-10-05 14:00:00,18.14,18.16,18.13,18.16,22100.0,11.7042,11.7171,11.6977,11.7171,22100.0
2012-10-05 14:05:00,18.15,18.15,18.13,18.14,16800.0,11.7106,11.7106,11.6977,11.7042,16800.0
2012-10-05 14:10:00,18.13,18.15,18.12,18.14,34100.0,11.6977,11.7106,11.6913,11.7042,34100.0
2012-10-05 14:15:00,18.15,18.16,18.14,18.15,20100.0,11.7106,11.7171,11.7042,11.7106,20100.0
2012-10-05 14:20:00,18.14,18.14,18.11,18.11,22600.0,11.7042,11.7042,11.6848,11.6848,22600.0
2012-10-05 14:25:00,18.1,18.11,18.08,18.08,19600.0,11.6784,11.6848,11.6655,11.6655,19600.0
2012-10-05 14:30:00,18.09,18.09,18.06,18.06,56500.0,11.6719,11.6719,11.6526,11.6526,56500.0
2012-10-05 14:35:00,18.06,18.12,18.05,18.08,41300.0,11.6526,11.6913,11.6461,11.6655,41300.0
2012-10-05 14:40:00,18.08,18.09,18.07,18.07,13700.0,11.6655,11.6719,11.659,11.659,13700.0
2012-10-05 14:45:00,18.07,18.08,18.05,18.05,37700.0,11.659,11.6655,11.6461,11.6461,37700.0
2012-10-05 14:50:00,18.05,18.05,18.01,18.01,61900.0,11.6461,11.6461,11.6203,11.6203,61900.0
2012-10-05 14:55:00,18.01,18.05,17.94,17.95,98700.0,11.6203,11.6461,11.5751,11.5816,98700.0
2012-10-05 15:00:00,17.96,18.0,17.96,17.98,46700.0,11.588,11.6139,11.588,11.6009,46700.0
2012-10-05 15:05:00,17.98,17.98,17.96,17.96,46400.0,11.6009,11.6009,11.588,11.588,46400.0
2012-10-05 15:10:00,17.96,17.96,17.88,17.93,88400.0,11.588,11.588,11.5364,11.5687,88400.0
2012-10-05 15:15:00,17.94,17.97,17.93,17.97,37400.0,11.5751,11.5945,11.5687,11.5945,37400.0
2012-10-05 15:20:00,17.97,17.97,17.94,17.95,59300.0,11.5945,11.5945,11.5751,11.5816,59300.0
2012-10-05 15:25:00,17.96,17.96,17.93,17.94,51500.0,11.588,11.588,11.5687,11.5751,51500.0
2012-10-05 15:30:00,17.94,17.98,17.93,17.96,122800.0,11.5751,11.6009,11.5687,11.588,122800.0
2012-10-05 15:35:00,17.96,17.97,17.93,17.96,81100.0,11.588,11.5945,11.5687,11.588,81100.0
2012-10-05 15:40:00,17.96,18.0,17.95,17.96,99700.0,11.588,11.6139,11.5816,11.588,99700.0
2012-10-05 15:45:00,17.97,18.01,17.96,18.01,67300.0,11.5945,11.6203,11.588,11.6203,67300.0
2012-10-05 15:50:00,18.01,18.01,17.97,17.98,89400.0,11.6203,11.6203,11.5945,11.6009,89400.0
2012-10-05 15:55:00,17.98,18.04,17.98,18.02,212700.0,11.6009,11.6397,11.6009,11.6268,212700.0
2012-10-08 09:30:00,17.8,18.0,17.8,18.0,69400.0,11.4848,11.6139,11.4848,11.6139,69400.0
2012-10-08 09:35:00,18.0,18.12,18.0,18.03,41200.0,11.6139,11.6913,11.6139,11.6332,41200.0
2012-10-08 09:40:00,18.03,18.15,18.02,18.1,57000.0,11.6332,11.7106,11.6268,11.6784,57000.0
2012-10-08 09:45:00,18.1,18.11,18.05,18.1,49100.0,11.6784,11.6848,11.6461,11.6784,49100.0
2012-10-08 09:50:00,18.1,18.13,18.09,18.11,23700.0,11.6784,11.6977,11.6719,11.6848,23700.0
2012-10-08 09:55:00,18.12,18.14,18.09,18.1,48100.0,11.6913,11.7042,11.6719,11.6784,48100.0
2012-10-08 10:00:00,18.1,18.15,18.09,18.13,31000.0,11.6784,11.7106,11.6719,11.6977,31000.0
2012-10-08 10:05:00,18.14,18.17,18.09,18.11,48700.0,11.7042,11.7235,11.6719,11.6848,48700.0
2012-10-08 10:10:00,18.1,18.13,18.1,18.11,18500.0,11.6784,11.6977,11.6784,11.6848,18500.0
2012-10-08 10:15:00,18.11,18.13,18.09,18.11,26200.0,11.6848,11.6977,11.6719,11.6848,26200.0
2012-10-08 10:20:00,18.11,18.12,18.05,18.07,22300.0,11.6848,11.6913,11.6461,11.659,22300.0
2012-10-08 10:25:00,18.08,18.08,18.04,18.08,28100.0,11.6655,11.6655,11.6397,11.6655,28100.0
2012-10-08 10:30:00,18.07,18.11,18.05,18.1,21500.0,11.659,11.6848,11.6461,11.6784,21500.0
2012-10-08 10:35:00,18.1,18.18,18.1,18.16,35600.0,11.6784,11.73,11.6784,11.7171,35600.0
2012-10-08 10:40:00,18.16,18.22,18.16,18.19,37600.0,11.7171,11.7558,11.7171,11.7364,37600.0
2012-10-08 10:45:00,18.18,18.18,18.13,18.14,20400.0,11.73,11.73,11.6977,11.7042,20400.0
2012-10-08 10:50:00,18.14,18.19,18.13,18.17,20600.0,11.7042,11.7364,11.6977,11.7235,20600.0
2012-10-08 10:55:00,18.16,18.16,18.13,18.13,20200.0,11.7171,11.7171,11.6977,11.6977,20200.0
2012-10-08 11:00:00,18.13,18.14,18.11,18.11,24500.0,11.6977,11.7042,11.6848,11.6848,24500.0
2012-10-08 11:05:00,18.11,18.13,18.05,18.07,41300.0,11.6848,11.6977,11.6461,11.659,41300.0
2012-10-08 11:10:00,18.06,18.07,18.02,18.04,33400.0,11.6526,11.659,11.6268,11.6397,33400.0
2012-10-08 11:15:00,18.03,18.04,17.99,18.0,39200.0,11.6332,11.6397,11.6074,11.6139,39200.0
2012-10-08 11:20:00,17.99,18.03,17.98,18.01,16700.0,11.6074,11.6332,11.6009,11.6203,16700.0
2012-10-08 11:25:00,18.02,18.07,18.01,18.06,19900.0,11.6268,11.659,11.6203,11.6526,19900.0
2012-10-08 11:30:00,18.06,18.07,18.03,18.04,8800.0,11.6526,11.659,11.6332,11.6397,8800.0
2012-10-08 11:35:00,18.04,18.08,18.04,18.04,70000.0,11.6397,11.6655,11.6397,11.6397,70000.0
2012-10-08 11:40:00,18.03,18.05,18.02,18.05,14600.0,11.6332,11.6461,11.6268,11.6461,14600.0
2012-10-08 11:45:00,18.05,18.05,18.04,18.04,7100.0,11.6461,11.6461,11.6397,11.6397,7100.0
2012-10-08 11:50:00,18.04,18.06,18.03,18.06,6700.0,11.6397,11.6526,11.6332,11.6526,6700.0
2012-10-08 11:55:00,18.06,18.11,18.04,18.11,87800.0,11.6526,11.6848,11.6397,11.6848,87800.0
2012-10-08 12:00:00,18.1,18.1,18.06,18.06,10200.0,11.6784,11.6784,11.6526,11.6526,10200.0
2012-10-08 12:05:00,18.06,18.1,18.05,18.09,10700.0,11.6526,11.6784,11.6461,11.6719,10700.0
2012-10-08 12:10:00,18.1,18.12,18.08,18.09,14400.0,11.6784,11.6913,11.6655,11.6719,14400.0
2012-10-08 12:15:00,18.08,18.08,18.05,18.06,8500.0,11.6655,11.6655,11.6461,11.6526,8500.0
2012-10-08 12:20:00,18.06,18.08,18.04,18.06,31400.0,11.6526,11.6655,11.6397,11.6526,31400.0
2012-10-08 12:25:00,18.06,18.09,18.04,18.05,9600.0,11.6526,11.6719,11.6397,11.6461,9600.0
2012-10-08 12:30:00,18.05,18.05,18.01,18.01,9300.0,11.6461,11.6461,11.6203,11.6203,9300.0
2012-10-08 12:35:00,18.01,18.02,18.01,18.01,12300.0,11.6203,11.6268,11.6203,11.6203,12300.0
2012-10-08 12:40:00,18.02,18.03,17.99,18.02,29300.0,11.6268,11.6332,11.6074,11.6268,29300.0
2012-10-08 12:45:00,18.02,18.03,18.0,18.02,10200.0,11.6268,11.6332,11.6139,11.6268,10200.0
2012-10-08 12:50:00,18.03,18.03,18.0,18.01,14300.0,11.6332,11.6332,11.6139,11.6203,14300.0
2012-10-08 12:55:00,18.02,18.06,18.02,18.04,17100.0,11.6268,11.6526,11.6268,11.6397,17100.0
2012-10-08 13:00:00,18.04,18.06,18.01,18.03,23300.0,11.6397,11.6526,11.6203,11.6332,23300.0
2012-10-08 13:05:00,18.04,18.04,18.01,18.04,5300.0,11.6397,11.6397,11.6203,11.6397,5300.0
2012-10-08 13:10:00,18.04,18.07,18.04,18.06,15000.0,11.6397,11.659,11.6397,11.6526,15000.0
2012-10-08 13:15:00,18.06,18.09,18.06,18.07,17200.0,11.6526,11.6719,11.6526,11.659,17200.0
2012-10-08 13:20:00,18.06,18.06,18.03,18.04,7400.0,11.6526,11.6526,11.6332,11.6397,7400.0
2012-10-08 13:25:00,18.04,18.06,18.01,18.05,9900.0,11.6397,11.6526,11.6203,11.6461,9900.0
2012-10-08 13:30:00,18.05,18.08,18.05,18.08,14900.0,11.6461,11.6655,11.6461,11.6655,14900.0
2012-10-08 13:35:00,18.07,18.07,18.01,18.02,15500.0,11.659,11.659,11.6203,11.6268,15500.0
2012-10-08 13:40:00,18.02,18.02,18.0,18.0,17100.0,11.6268,11.6268,11.6139,11.6139,17100.0
2012-10-08 13:45:00,18.0,18.0,17.98,17.98,8500.0,11.6139,11.6139,11.6009,11.6009,8500.0
2012-10-08 13:50:00,17.99,18.02,17.99,18.02,9900.0,11.6074,11.6268,11.6074,11.6268,9900.0
2012-10-08 13:55:00,18.02,18.02,17.98,17.99,16800.0,11.6268,11.6268,11.6009,11.6074,16800.0
2012-10-08 14:00:00,17.99,18.0,17.98,18.0,6200.0,11.6074,11.6139,11.6009,11.6139,6200.0
2012-10-08 14:05:00,18.0,18.0,17.96,17.97,20300.0,11.6139,11.6139,11.588,11.5945,20300.0
2012-10-08 14:10:00,17.97,17.97,17.96,17.96,5800.0,11.5945,11.5945,11.588,11.588,5800.0
2012-10-08 14:15:00,17.97,17.98,17.93,17.98,26200.0,11.5945,11.6009,11.5687,11.6009,26200.0
2012-10-08 14:20:00,17.97,17.98,17.96,17.96,8400.0,11.5945,11.6009,11.588,11.588,8400.0
2012-10-08 14:25:00,17.96,17.99,17.96,17.98,13500.0,11.588,11.6074,11.588,11.6009,13500.0
2012-10-08 14:30:00,17.98,18.0,17.96,17.97,20600.0,11.6009,11.6139,11.588,11.5945,20600.0
2012-10-08 14:35:00,17.97,17.99,17.94,17.95,17800.0,11.5945,11.6074,11.5751,11.5816,17800.0
2012-10-08 14:40:00,17.96,17.96,17.92,17.92,6900.0,11.588,11.588,11.5622,11.5622,6900.0
2012-10-08 14:45:00,17.93,17.93,17.91,17.91,14900.0,11.5687,11.5687,11.5558,11.5558,14900.0
2012-10-08 14:50:00,17.91,17.92,17.91,17.91,5300.0,11.5558,11.5622,11.5558,11.5558,5300.0
2012-10-08 14:55:00,17.91,17.92,17.89,17.89,27000.0,11.5558,11.5622,11.5429,11.5429,27000.0
2012-10-08 15:00:00,17.89,17.9,17.89,17.89,33400.0,11.5429,11.5493,11.5429,11.5429,33400.0
2012-10-08 15:05:00,17.89,17.91,17.89,17.89,33600.0,11.5429,11.5558,11.5429,11.5429,33600.0
2012-10-08 15:10:00,17.89,17.9,17.86,17.88,41500.0,11.5429,11.5493,11.5235,11.5364,41500.0
2012-10-08 15:15:00,17.87,17.89,17.87,17.88,41300.0,11.53,11.5429,11.53,11.5364,41300.0
2012-10-08 15:20:00,17.88,17.89,17.87,17.88,39800.0,11.5364,11.5429,11.53,11.5364,39800.0
2012-10-08 15:25:00,17.87,17.89,17.86,17.88,28600.0,11.53,11.5429,11.5235,11.5364,28600.0
2012-10-08 15:30:00,17.89,17.91,17.87,17.89,45400.0,11.5429,11.5558,11.53,11.5429,45400.0
2012-10-08 15:35:00,17.89,17.9,17.88,17.88,55300.0,11.5429,11.5493,11.5364,11.5364,55300.0
2012-10-08 15:40:00,17.88,17.88,17.85,17.87,80900.0,11.5364,11.5364,11.5171,11.53,80900.0
2012-10-08 15:45:00,17.87,17.87,17.86,17.87,23000.0,11.53,11.53,11.5235,11.53,23000.0
2012-10-08 15:50:00,17.86,17.89,17.86,17.89,39700.0,11.5235,11.5429,11.5235,11.5429,39700.0
2012-10-08 15:55:00,17.89,17.91,17.89,17.9,63100.0,11.5429,11.5558,11.5429,11.5493,63100.0
2012-10-09 09:30:00,17.94,17.98,17.91,17.94,58900.0,11.5751,11.6009,11.5558,11.5751,58900.0
2012-10-09 09:35:00,17.93,17.96,17.9,17.9,60500.0,11.5687,11.588,11.5493,11.5493,60500.0
2012-10-09 09:40:00,17.91,17.91,17.86,17.88,52400.0,11.5558,11.5558,11.5235,11.5364,52400.0
2012-10-09 09:45:00,17.88,17.89,17.83,17.83,24200.0,11.5364,11.5429,11.5042,11.5042,24200.0
2012-10-09 09:50:00,17.84,17.85,17.82,17.83,41100.0,11.5106,11.5171,11.4977,11.5042,41100.0
2012-10-09 09:55:00,17.82,17.84,17.82,17.82,13300.0,11.4977,11.5106,11.4977,11.4977,13300.0
2012-10-09 10:00:00,17.83,17.86,17.81,17.84,49100.0,11.5042,11.5235,11.4913,11.5106,49100.0
2012-10-09 10:05:00,17.84,17.85,17.82,17.83,11100.0,11.5106,11.5171,11.4977,11.5042,11100.0
2012-10-09 10:10:00,17.84,17.84,17.82,17.84,22800.0,11.5106,11.5106,11.4977,11.5106,22800.0
2012-10-09 10:15:00,17.84,17.9,17.82,17.82,34500.0,11.5106,11.5493,11.4977,11.4977,34500.0
2012-10-09 10:20:00,17.83,17.84,17.82,17.82,6800.0,11.5042,11.5106,11.4977,11.4977,6800.0
2012-10-09 10:25:00,17.83,17.84,17.79,17.79,25900.0,11.5042,11.5106,11.4784,11.4784,25900.0
2012-10-09 10:30:00,17.79,17.79,17.76,17.78,28900.0,11.4784,11.4784,11.459,11.4719,28900.0
2012-10-09 10:35:00,17.77,17.78,17.7,17.7,34600.0,11.4655,11.4719,11.4203,11.4203,34600.0
2012-10-09 10:40:00,17.7,17.73,17.7,17.71,22100.0,11.4203,11.4396,11.4203,11.4267,22100.0
2012-10-09 10:45:00,17.71,17.73,17.68,17.68,57100.0,11.4267,11.4396,11.4074,11.4074,57100.0
2012-10-09 10:50:00,17.68,17.7,17.65,17.68,50600.0,11.4074,11.4203,11.388,11.4074,50600.0
2012-10-09 10:55:00,17.67,17.68,17.62,17.65,25600.0,11.4009,11.4074,11.3687,11.388,25600.0
2012-10-09 11:00:00,17.65,17.66,17.63,17.65,38600.0,11.388,11.3945,11.3751,11.388,38600.0
2012-10-09 11:05:00,17.66,17.69,17.66,17.67,26700.0,11.3945,11.4138,11.3945,11.4009,26700.0
2012-10-09 11:10:00,17.66,17.66,17.63,17.64,12100.0,11.3945,11.3945,11.3751,11.3816,12100.0
2012-10-09 11:15:00,17.63,17.63,17.6,17.61,32600.0,11.3751,11.3751,11.3558,11.3622,32600.0
2012-10-09 11:20:00,17.61,17.66,17.59,17.65,61600.0,11.3622,11.3945,11.3493,11.388,61600.0
2012-10-09 11:25:00,17.65,17.67,17.63,17.63,19500.0,11.388,11.4009,11.3751,11.3751,19500.0
2012-10-09 11:30:00,17.64,17.65,17.63,17.65,8400.0,11.3816,11.388,11.3751,11.388,8400.0
2012-10-09 11:35:00,17.66,17.7,17.65,17.66,50900.0,11.3945,11.4203,11.388,11.3945,50900.0
2012-10-09 11:40:00,17.66,17.67,17.63,17.63,22600.0,11.3945,11.4009,11.3751,11.3751,22600.0
2012-10-09 11:45:00,17.64,17.67,17.61,17.66,33100.0,11.3816,11.4009,11.3622,11.3945,33100.0
2012-10-09 11:50:00,17.67,17.68,17.65,17.68,16000.0,11.4009,11.4074,11.388,11.4074,16000.0
2012-10-09 11:55:00,17.68,17.74,17.67,17.74,53400.0,11.4074,11.4461,11.4009,11.4461,53400.0
2012-10-09 12:00:00,17.74,17.75,17.73,17.74,20200.0,11.4461,11.4525,11.4396,11.4461,20200.0
2012-10-09 12:05:00,17.74,17.74,17.67,17.69,98200.0,11.4461,11.4461,11.4009,11.4138,98200.0
2012-10-09 12:10:00,17.69,17.8,17.68,17.75,97700.0,11.4138,11.4848,11.4074,11.4525,97700.0
2012-10-09 12:15:00,17.76,17.78,17.74,17.78,18100.0,11.459,11.4719,11.4461,11.4719,18100.0
2012-10-09 12:20:00,17.77,17.8,17.74,17.79,37400.0,11.4655,11.4848,11.4461,11.4784,37400.0
2012-10-09 12:25:00,17.79,17.84,17.79,17.81,26400.0,11.4784,11.5106,11.4784,11.4913,26400.0
2012-10-09 12:30:00,17.81,17.82,17.8,17.81,3600.0,11.4913,11.4977,11.4848,11.4913,3600.0
2012-10-09 12:35:00,17.81,17.84,17.81,17.84,11900.0,11.4913,11.5106,11.4913,11.5106,11900.0
2012-10-09 12:40:00,17.84,17.86,17.81,17.86,18300.0,11.5106,11.5235,11.4913,11.5235,18300.0
2012-10-09 12:45:00,17.85,17.86,17.8,17.81,29200.0,11.5171,11.5235,11.4848,11.4913,29200.0
2012-10-09 12:50:00,17.8,17.82,17.8,17.82,13800.0,11.4848,11.4977,11.4848,11.4977,13800.0
2012-10-09 12:55:00,17.81,17.82,17.8,17.81,15200.0,11.4913,11.4977,11.4848,11.4913,15200.0
2012-10-09 13:00:00,17.8,17.83,17.8,17.81,21500.0,11.4848,11.5042,11.4848,11.4913,21500.0
2012-10-09 13:05:00,17.81,17.82,17.81,17.82,6800.0,11.4913,11.4977,11.4913,11.4977,6800.0
2012-10-09 13:10:00,17.82,17.85,17.82,17.84,8300.0,11.4977,11.5171,11.4977,11.5106,8300.0
2012-10-09 13:15:00,17.85,17.85,17.83,17.85,5700.0,11.5171,11.5171,11.5042,11.5171,5700.0
2012-10-09 13:20:00,17.84,17.84,17.8,17.81,17800.0,11.5106,11.5106,11.4848,11.4913,17800.0
2012-10-09 13:25:00,17.81,17.84,17.8,17.82,14600.0,11.4913,11.5106,11.4848,11.4977,14600.0
2012-10-09 13:30:00,17.83,17.83,17.8,17.81,11700.0,11.5042,11.5042,11.4848,11.4913,11700.0
2012-10-09 13:35:00,17.81,17.83,17.8,17.8,20300.0,11.4913,11.5042,11.4848,11.4848,20300.0
2012-10-09 13:40:00,17.81,17.81,17.8,17.81,13100.0,11.4913,11.4913,11.4848,11.4913,13100.0
2012-10-09 13:45:00,17.81,17.82,17.8,17.82,26900.0,11.4913,11.4977,11.4848,11.4977,26900.0
2012-10-09 13:50:00,17.82,17.86,17.82,17.83,46200.0,11.4977,11.5235,11.4977,11.5042,46200.0
2012-10-09 13:55:00,17.84,17.86,17.8,17.81,89200.0,11.5106,11.5235,11.4848,11.4913,89200.0
2012-10-09 14:00:00,17.81,17.85,17.81,17.83,32200.0,11.4913,11.5171,11.4913,11.5042,32200.0
2012-10-09 14:05:00,17.83,17.85,17.82,17.85,6900.0,11.5042,11.5171,11.4977,11.5171,6900.0
2012-10-09 14:10:00,17.84,17.85,17.82,17.83,10400.0,11.5106,11.5171,11.4977,11.5042,10400.0
2012-10-09 14:15:00,17.84,17.89,17.83,17.89,45500.0,11.5106,11.5429,11.5042,11.5429,45500.0
2012-10-09 14:20:00,17.88,17.89,17.87,17.87,5800.0,11.5364,11.5429,11.53,11.53,5800.0
2012-10-09 14:25:00,17.87,17.89,17.85,17.87,22000.0,11.53,11.5429,11.5171,11.53,22000.0
2012-10-09 14:30:00,17.87,17.87,17.83,17.85,32100.0,11.53,11.53,11.5042,11.5171,32100.0
2012-10-09 14:35:00,17.85,17.89,17.85,17.88,28400.0,11.5171,11.5429,11.5171,11.5364,28400.0
2012-10-09 14:40:00,17.88,17.89,17.84,17.88,25100.0,11.5364,11.5429,11.5106,11.5364,25100.0
2012-10-09 14:45:00,17.88,17.93,17.88,17.92,32500.0,11.5364,11.5687,11.5364,11.5622,32500.0
2012-10-09 14:50:00,17.91,17.94,17.91,17.94,5500.0,11.5558,11.5751,11.5558,11.5751,5500.0
2012-10-09 14:55:00,17.94,17.95,17.92,17.93,12100.0,11.5751,11.5816,11.5622,11.5687,12100.0
2012-10-09 15:00:00,17.94,17.96,17.93,17.95,21400.0,11.5751,11.588,11.5687,11.5816,21400.0
2012-10-09 15:05:00,17.95,17.96,17.93,17.93,13300.0,11.5816,11.588,11.5687,11.5687,13300.0
2012-10-09 15:10:00,17.93,17.94,17.91,17.93,20700.0,11.5687,11.5751,11.5558,11.5687,20700.0
2012-10-09 15:15:00,17.93,17.94,17.91,17.91,23000.0,11.5687,11.5751,11.5558,11.5558,23000.0
2012-10-09 15:20:00,17.92,17.93,17.88,17.89,30300.0,11.5622,11.5687,11.5364,11.5429,30300.0
2012-10-09 15:25:00,17.89,17.9,17.86,17.88,47600.0,11.5429,11.5493,11.5235,11.5364,47600.0
2012-10-09 15:30:00,17.88,17.88,17.85,17.87,39900.0,11.5364,11.5364,11.5171,11.53,39900.0
2012-10-09 15:35:00,17.87,17.89,17.85,17.85,29400.0,11.53,11.5429,11.5171,11.5171,29400.0
2012-10-09 15:40:00,17.85,17.88,17.85,17.85,46100.0,11.5171,11.5364,11.5171,11.5171,46100.0
2012-10-09 15:45:00,17.85,17.87,17.84,17.84,85400.0,11.5171,11.53,11.5106,11.5106,85400.0
2012-10-09 15:50:00,17.85,17.85,17.83,17.84,47800.0,11.5171,11.5171,11.5042,11.5106,47800.0
2012-10-09 15:55:00,17.83,17.86,17.8,17.85,191200.0,11.5042,11.5235,11.4848,11.5171,191200.0
2012-10-10 09:30:00,17.97,18.2,17.96,18.12,141800.0,11.5945,11.7429,11.588,11.6913,141800.0
2012-10-10 09:35:00,18.11,18.11,17.86,17.91,63100.0,11.6848,11.6848,11.5235,11.5558,63100.0
2012-10-10 09:40:00,17.91,17.96,17.89,17.96,71800.0,11.5558,11.588,11.5429,11.588,71800.0
2012-10-10 09:45:00,17.95,18.02,17.95,18.01,54600.0,11.5816,11.6268,11.5816,11.6203,54600.0
2012-10-10 09:50:00,18.02,18.06,17.9,17.9,249800.0,11.6268,11.6526,11.5493,11.5493,249800.0
2012-10-10 09:55:00,17.9,17.91,17.86,17.86,50200.0,11.5493,11.5558,11.5235,11.5235,50200.0
2012-10-10 10:00:00,17.86,17.91,17.86,17.89,30000.0,11.5235,11.5558,11.5235,11.5429,30000.0
2012-10-10 10:05:00,17.89,17.89,17.85,17.87,111000.0,11.5429,11.5429,11.5171,11.53,111000.0
2012-10-10 10:10:00,17.87,17.96,17.86,17.95,134800.0,11.53,11.588,11.5235,11.5816,134800.0
2012-10-10 10:15:00,17.95,18.04,17.9,18.04,352700.0,11.5816,11.6397,11.5493,11.6397,352700.0
2012-10-10 10:20:00,18.04,18.06,18.0,18.05,220700.0,11.6397,11.6526,11.6139,11.6461,220700.0
2012-10-10 10:25:00,18.05,18.11,18.04,18.07,100900.0,11.6461,11.6848,11.6397,11.659,100900.0
2012-10-10 10:30:00,18.07,18.12,18.05,18.08,70900.0,11.659,11.6913,11.6461,11.6655,70900.0
2012-10-10 10:35:00,18.08,18.08,18.02,18.03,124700.0,11.6655,11.6655,11.6268,11.6332,124700.0
2012-10-10 10:40:00,18.02,18.07,18.0,18.04,97800.0,11.6268,11.659,11.6139,11.6397,97800.0
2012-10-10 10:45:00,18.04,18.04,18.01,18.02,16200.0,11.6397,11.6397,11.6203,11.6268,16200.0
2012-10-10 10:50:00,18.02,18.03,18.0,18.01,18600.0,11.6268,11.6332,11.6139,11.6203,18600.0
2012-10-10 10:55:00,18.01,18.02,18.0,18.01,69200.0,11.6203,11.6268,11.6139,11.6203,69200.0
2012-10-10 11:00:00,18.02,18.02,17.99,18.01,82500.0,11.6268,11.6268,11.6074,11.6203,82500.0
2012-10-10 11:05:00,18.01,18.01,17.97,17.97,71900.0,11.6203,11.6203,11.5945,11.5945,71900.0
2012-10-10 11:10:00,17.97,17.99,17.95,17.97,40500.0,11.5945,11.6074,11.5816,11.5945,40500.0
2012-10-10 11:15:00,17.96,17.99,17.96,17.96,45900.0,11.588,11.6074,11.588,11.588,45900.0
2012-10-10 11:20:00,17.96,18.0,17.96,17.96,66500.0,11.588,11.6139,11.588,11.588,66500.0
2012-10-10 11:25:00,17.96,17.99,17.96,17.97,40500.0,11.588,11.6074,11.588,11.5945,40500.0
2012-10-10 11:30:00,17.97,17.98,17.96,17.96,53800.0,11.5945,11.6009,11.588,11.588,53800.0
2012-10-10 11:35:00,17.96,18.01,17.96,18.0,80200.0,11.588,11.6203,11.588,11.6139,80200.0
2012-10-10 11:40:00,17.99,18.06,17.98,18.03,43400.0,11.6074,11.6526,11.6009,11.6332,43400.0
2012-10-10 11:45:00,18.03,18.04,17.99,17.99,19600.0,11.6332,11.6397,11.6074,11.6074,19600.0
2012-10-10 11:50:00,17.98,17.98,17.93,17.95,35900.0,11.6009,11.6009,11.5687,11.5816,35900.0
2012-10-10 11:55:00,17.96,17.97,17.95,17.95,33000.0,11.588,11.5945,11.5816,11.5816,33000.0
2012-10-10 12:00:00,17.95,17.98,17.95,17.96,30600.0,11.5816,11.6009,11.5816,11.588,30600.0
2012-10-10 12:05:00,17.96,17.96,17.94,17.95,12300.0,11.588,11.588,11.5751,11.5816,12300.0
2012-10-10 12:10:00,17.94,17.95,17.9,17.9,22100.0,11.5751,11.5816,11.5493,11.5493,22100.0
2012-10-10 12:15:00,17.91,17.93,17.84,17.91,158900.0,11.5558,11.5687,11.5106,11.5558,158900.0
2012-10-10 12:20:00,17.91,17.96,17.91,17.96,29600.0,11.5558,11.588,11.5558,11.588,29600.0
2012-10-10 12:25:00,17.96,17.99,17.95,17.98,28000.0,11.588,11.6074,11.5816,11.6009,28000.0
2012-10-10 12:30:00,17.97,17.98,17.92,17.92,48900.0,11.5945,11.6009,11.5622,11.5622,48900.0
2012-10-10 12:35:00,17.91,17.93,17.89,17.9,27100.0,11.5558,11.5687,11.5429,11.5493,27100.0
2012-10-10 12:40:00,17.9,17.93,17.88,17.91,77200.0,11.5493,11.5687,11.5364,11.5558,77200.0
2012-10-10 12:45:00,17.91,17.92,17.89,17.92,21800.0,11.5558,11.5622,11.5429,11.5622,21800.0
2012-10-10 12:50:00,17.92,17.95,17.91,17.93,24800.0,11.5622,11.5816,11.5558,11.5687,24800.0
2012-10-10 12:55:00,17.93,17.93,17.89,17.89,44200.0,11.5687,11.5687,11.5429,11.5429,44200.0
2012-10-10 13:00:00,17.9,17.91,17.88,17.89,21900.0,11.5493,11.5558,11.5364,11.5429,21900.0
2012-10-10 13:05:00,17.89,17.92,17.88,17.92,37100.0,11.5429,11.5622,11.5364,11.5622,37100.0
2012-10-10 13:10:00,17.92,17.93,17.91,17.91,12800.0,11.5622,11.5687,11.5558,11.5558,12800.0
2012-10-10 13:15:00,17.91,17.94,17.91,17.92,8000.0,11.5558,11.5751,11.5558,11.5622,8000.0
2012-10-10 13:20:00,17.92,17.95,17.92,17.93,7700.0,11.5622,11.5816,11.5622,11.5687,7700.0
2012-10-10 13:25:00,17.93,17.94,17.9,17.91,35300.0,11.5687,11.5751,11.5493,11.5558,35300.0
2012-10-10 13:30:00,17.9,17.93,17.9,17.92,39300.0,11.5493,11.5687,11.5493,11.5622,39300.0
2012-10-10 13:35:00,17.92,17.94,17.91,17.94,29400.0,11.5622,11.5751,11.5558,11.5751,29400.0
2012-10-10 13:40:00,17.94,17.96,17.9,17.9,37100.0,11.5751,11.588,11.5493,11.5493,37100.0
2012-10-10 13:45:00,17.9,17.92,17.89,17.92,17400.0,11.5493,11.5622,11.5429,11.5622,17400.0
2012-10-10 13:50:00,17.92,17.93,17.91,17.91,9800.0,11.5622,11.5687,11.5558,11.5558,9800.0
2012-10-10 13:55:00,17.92,17.98,17.91,17.96,312900.0,11.5622,11.6009,11.5558,11.588,312900.0
2012-10-10 14:00:00,17.96,18.02,17.96,17.99,64200.0,11.588,11.6268,11.588,11.6074,64200.0
2012-10-10 14:05:00,17.99,18.01,17.98,18.0,83800.0,11.6074,11.6203,11.6009,11.6139,83800.0
2012-10-10 14:10:00,17.99,18.0,17.98,17.98,13600.0,11.6074,11.6139,11.6009,11.6009,13600.0
2012-10-10 14:15:00,17.98,18.03,17.98,18.02,34800.0,11.6009,11.6332,11.6009,11.6268,34800.0
2012-10-10 14:20:00,18.02,18.02,18.0,18.0,54500.0,11.6268,11.6268,11.6139,11.6139,54500.0
2012-10-10 14:25:00,18.01,18.03,18.0,18.02,39000.0,11.6203,11.6332,11.6139,11.6268,39000.0
2012-10-10 14:30:00,18.02,18.03,18.02,18.02,19200.0,11.6268,11.6332,11.6268,11.6268,19200.0
2012-10-10 14:35:00,18.02,18.02,17.99,18.0,32000.0,11.6268,11.6268,11.6074,11.6139,32000.0
2012-10-10 14:40:00,18.0,18.0,17.99,17.99,26200.0,11.6139,11.6139,11.6074,11.6074,26200.0
2012-10-10 14:45:00,17.99,18.04,17.98,18.03,74700.0,11.6074,11.6397,11.6009,11.6332,74700.0
2012-10-10 14:50:00,18.02,18.05,18.0,18.04,116800.0,11.6268,11.6461,11.6139,11.6397,116800.0
2012-10-10 14:55:00,18.04,18.05,18.0,18.0,43700.0,11.6397,11.6461,11.6139,11.6139,43700.0
2012-10-10 15:00:00,18.0,18.02,17.99,18.0,54500.0,11.6139,11.6268,11.6074,11.6139,54500.0
2012-10-10 15:05:00,18.0,18.01,17.98,17.99,70600.0,11.6139,11.6203,11.6009,11.6074,70600.0
2012-10-10 15:10:00,17.99,18.02,17.99,18.0,71300.0,11.6074,11.6268,11.6074,11.6139,71300.0
2012-10-10 15:15:00,18.0,18.0,17.94,17.95,112000.0,11.6139,11.6139,11.5751,11.5816,112000.0
2012-10-10 15:20:00,17.94,17.94,17.9,17.9,77100.0,11.5751,11.5751,11.5493,11.5493,77100.0
2012-10-10 15:25:00,17.9,17.91,17.88,17.89,42500.0,11.5493,11.5558,11.5364,11.5429,42500.0
2012-10-10 15:30:00,17.88,17.9,17.87,17.88,55500.0,11.5364,11.5493,11.53,11.5364,55500.0
2012-10-10 15:35:00,17.87,17.88,17.85,17.86,49900.0,11.53,11.5364,11.5171,11.5235,49900.0
2012-10-10 15:40:00,17.87,17.89,17.86,17.88,31500.0,11.53,11.5429,11.5235,11.5364,31500.0
2012-10-10 15:45:00,17.88,17.89,17.86,17.87,93400.0,11.5364,11.5429,11.5235,11.53,93400.0
2012-10-10 15:50:00,17.86,17.87,17.78,17.81,173900.0,11.5235,11.53,11.4719,11.4913,173900.0
2012-10-10 15:55:00,17.81,17.82,17.76,17.81,362900.0,11.4913,11.4977,11.459,11.4913,362900.0
2012-10-11 09:30:00,17.92,18.0,17.92,17.97,101200.0,11.5622,11.6139,11.5622,11.5945,101200.0
2012-10-11 09:35:00,17.98,18.05,17.89,17.89,74200.0,11.6009,11.6461,11.5429,11.5429,74200.0
2012-10-11 09:40:00,17.9,17.91,17.82,17.82,27200.0,11.5493,11.5558,11.4977,11.4977,27200.0
2012-10-11 09:45:00,17.82,17.86,17.75,17.83,100700.0,11.4977,11.5235,11.4525,11.5042,100700.0
2012-10-11 09:50:00,17.83,17.91,17.83,17.9,112900.0,11.5042,11.5558,11.5042,11.5493,112900.0
2012-10-11 09:55:00,17.89,17.92,17.87,17.89,65800.0,11.5429,11.5622,11.53,11.5429,65800.0
2012-10-11 10:00:00,17.88,17.9,17.84,17.85,60500.0,11.5364,11.5493,11.5106,11.5171,60500.0
2012-10-11 10:05:00,17.85,17.87,17.84,17.87,9900.0,11.5171,11.53,11.5106,11.53,9900.0
2012-10-11 10:10:00,17.87,17.9,17.85,17.89,28000.0,11.53,11.5493,11.5171,11.5429,28000.0
2012-10-11 10:15:00,17.9,17.91,17.88,17.89,33300.0,11.5493,11.5558,11.5364,11.5429,33300.0
2012-10-11 10:20:00,17.89,17.9,17.88,17.89,69800.0,11.5429,11.5493,11.5364,11.5429,69800.0
2012-10-11 10:25:00,17.89,17.9,17.89,17.89,10900.0,11.5429,11.5493,11.5429,11.5429,10900.0
2012-10-11 10:30:00,17.9,17.94,17.89,17.91,110900.0,11.5493,11.5751,11.5429,11.5558,110900.0
2012-10-11 10:35:00,17.92,17.93,17.88,17.91,154300.0,11.5622,11.5687,11.5364,11.5558,154300.0
2012-10-11 10:40:00,17.91,17.92,17.9,17.91,135900.0,11.5558,11.5622,11.5493,11.5558,135900.0
2012-10-11 10:45:00,17.9,17.91,17.87,17.89,146900.0,11.5493,11.5558,11.53,11.5429,146900.0
2012-10-11 10:50:00,17.9,17.9,17.88,17.89,79100.0,11.5493,11.5493,11.5364,11.5429,79100.0
2012-10-11 10:55:00,17.89,17.9,17.88,17.9,19800.0,11.5429,11.5493,11.5364,11.5493,19800.0
2012-10-11 11:00:00,17.9,17.9,17.87,17.89,79700.0,11.5493,11.5493,11.53,11.5429,79700.0
2012-10-11 11:05:00,17.88,17.89,17.86,17.89,54600.0,11.5364,11.5429,11.5235,11.5429,54600.0
2012-10-11 11:10:00,17.89,17.9,17.87,17.89,66500.0,11.5429,11.5493,11.53,11.5429,66500.0
2012-10-11 11:15:00,17.89,17.9,17.84,17.85,41900.0,11.5429,11.5493,11.5106,11.5171,41900.0
2012-10-11 11:20:00,17.86,17.89,17.86,17.89,9700.0,11.5235,11.5429,11.5235,11.5429,9700.0
2012-10-11 11:25:00,17.89,17.91,17.89,17.89,47800.0,11.5429,11.5558,11.5429,11.5429,47800.0
2012-10-11 11:30:00,17.89,17.91,17.89,17.89,96200.0,11.5429,11.5558,11.5429,11.5429,96200.0
2012-10-11 11:35:00,17.89,17.91,17.89,17.91,28300.0,11.5429,11.5558,11.5429,11.5558,28300.0
2012-10-11 11:40:00,17.9,17.91,17.85,17.89,55000.0,11.5493,11.5558,11.5171,11.5429,55000.0
2012-10-11 11:45:00,17.88,17.89,17.88,17.88,15300.0,11.5364,11.5429,11.5364,11.5364,15300.0
2012-10-11 11:50:00,17.89,17.91,17.86,17.89,87900.0,11.5429,11.5558,11.5235,11.5429,87900.0
2012-10-11 11:55:00,17.9,17.91,17.85,17.88,47400.0,11.5493,11.5558,11.5171,11.5364,47400.0
2012-10-11 12:00:00,17.88,17.89,17.85,17.87,19800.0,11.5364,11.5429,11.5171,11.53,19800.0
2012-10-11 12:05:00,17.87,17.87,17.86,17.87,7600.0,11.53,11.53,11.5235,11.53,7600.0
2012-10-11 12:10:00,17.86,17.91,17.86,17.89,36100.0,11.5235,11.5558,11.5235,11.5429,36100.0
2012-10-11 12:15:00,17.89,17.91,17.88,17.89,19700.0,11.5429,11.5558,11.5364,11.5429,19700.0
2012-10-11 12:20:00,17.88,17.89,17.86,17.89,19600.0,11.5364,11.5429,11.5235,11.5429,19600.0
2012-10-11 12:25:00,17.89,17.91,17.88,17.91,32900.0,11.5429,11.5558,11.5364,11.5558,32900.0
2012-10-11 12:30:00,17.91,17.97,17.9,17.96,60400.0,11.5558,11.5945,11.5493,11.588,60400.0
2012-10-11 12:35:00,17.94,17.99,17.94,17.99,16500.0,11.5751,11.6074,11.5751,11.6074,16500.0
2012-10-11 12:40:00,17.99,18.0,17.95,17.95,40600.0,11.6074,11.6139,11.5816,11.5816,40600.0
2012-10-11 12:45:00,17.95,17.97,17.95,17.97,37400.0,11.5816,11.5945,11.5816,11.5945,37400.0
2012-10-11 12:50:00,17.96,17.97,17.94,17.94,25600.0,11.588,11.5945,11.5751,11.5751,25600.0
2012-10-11 12:55:00,17.94,17.94,17.9,17.9,42800.0,11.5751,11.5751,11.5493,11.5493,42800.0
2012-10-11 13:00:00,17.9,17.91,17.89,17.91,33400.0,11.5493,11.5558,11.5429,11.5558,33400.0
2012-10-11 13:05:00,17.9,17.91,17.9,17.9,24100.0,11.5493,11.5558,11.5493,11.5493,24100.0
2012-10-11 13:10:00,17.89,17.91,17.89,17.91,53800.0,11.5429,11.5558,11.5429,11.5558,53800.0
2012-10-11 13:15:00,17.91,17.94,17.9,17.93,61300.0,11.5558,11.5751,11.5493,11.5687,61300.0
2012-10-11 13:20:00,17.93,17.93,17.87,17.92,144900.0,11.5687,11.5687,11.53,11.5622,144900.0
2012-10-11 13:25:00,17.93,17.99,17.93,17.99,29300.0,11.5687,11.6074,11.5687,11.6074,29300.0
2012-10-11 13:30:00,17.98,17.98,17.89,17.89,44800.0,11.6009,11.6009,11.5429,11.5429,44800.0
2012-10-11 13:35:00,17.89,17.92,17.88,17.92,64900.0,11.5429,11.5622,11.5364,11.5622,64900.0
2012-10-11 13:40:00,17.91,17.92,17.87,17.88,32200.0,11.5558,11.5622,11.53,11.5364,32200.0
2012-10-11 13:45:00,17.88,17.91,17.88,17.9,89800.0,11.5364,11.5558,11.5364,11.5493,89800.0
2012-10-11 13:50:00,17.89,17.91,17.86,17.89,24000.0,11.5429,11.5558,11.5235,11.5429,24000.0
2012-10-11 13:55:00,17.89,17.91,17.87,17.88,21600.0,11.5429,11.5558,11.53,11.5364,21600.0
2012-10-11 14:00:00,17.87,17.9,17.87,17.89,11600.0,11.53,11.5493,11.53,11.5429,11600.0
2012-10-11 14:05:00,17.9,17.91,17.87,17.88,13600.0,11.5493,11.5558,11.53,11.5364,13600.0
2012-10-11 14:10:00,17.88,17.92,17.88,17.9,27800.0,11.5364,11.5622,11.5364,11.5493,27800.0
2012-10-11 14:15:00,17.9,17.9,17.88,17.89,4800.0,11.5493,11.5493,11.5364,11.5429,4800.0
2012-10-11 14:20:00,17.89,17.93,17.88,17.93,26000.0,11.5429,11.5687,11.5364,11.5687,26000.0
2012-10-11 14:25:00,17.93,17.94,17.93,17.93,35300.0,11.5687,11.5751,11.5687,11.5687,35300.0
2012-10-11 14:30:00,17.92,17.93,17.9,17.91,39100.0,11.5622,11.5687,11.5493,11.5558,39100.0
2012-10-11 14:35:00,17.92,17.92,17.89,17.91,25800.0,11.5622,11.5622,11.5429,11.5558,25800.0
2012-10-11 14:40:00,17.91,17.91,17.88,17.89,12000.0,11.5558,11.5558,11.5364,11.5429,12000.0
2012-10-11 14:45:00,17.89,17.91,17.88,17.89,39600.0,11.5429,11.5558,11.5364,11.5429,39600.0
2012-10-11 14:50:00,17.89,17.91,17.88,17.88,30000.0,11.5429,11.5558,11.5364,11.5364,30000.0
2012-10-11 14:55:00,17.89,17.91,17.89,17.89,17400.0,11.5429,11.5558,11.5429,11.5429,17400.0
2012-10-11 15:00:00,17.89,17.91,17.88,17.9,13900.0,11.5429,11.5558,11.5364,11.5493,13900.0
2012-10-11 15:05:00,17.9,17.91,17.88,17.88,9500.0,11.5493,11.5558,11.5364,11.5364,9500.0
2012-10-11 15:10:00,17.89,17.92,17.89,17.91,20600.0,11.5429,11.5622,11.5429,11.5558,20600.0
2012-10-11 15:15:00,17.91,17.93,17.89,17.9,40700.0,11.5558,11.5687,11.5429,11.5493,40700.0
2012-10-11 15:20:00,17.89,17.92,17.89,17.91,22100.0,11.5429,11.5622,11.5429,11.5558,22100.0
2012-10-11 15:25:00,17.91,17.92,17.91,17.91,13000.0,11.5558,11.5622,11.5558,11.5558,13000.0
2012-10-11 15:30:00,17.91,17.92,17.9,17.9,51300.0,11.5558,11.5622,11.5493,11.5493,51300.0
2012-10-11 15:35:00,17.9,17.91,17.88,17.88,18600.0,11.5493,11.5558,11.5364,11.5364,18600.0
2012-10-11 15:40:00,17.89,17.91,17.88,17.89,28900.0,11.5429,11.5558,11.5364,11.5429,28900.0
2012-10-11 15:45:00,17.89,17.9,17.88,17.89,42400.0,11.5429,11.5493,11.5364,11.5429,42400.0
2012-10-11 15:50:00,17.9,17.91,17.88,17.88,33900.0,11.5493,11.5558,11.5364,11.5364,33900.0
2012-10-11 15:55:00,17.88,17.91,17.85,17.85,118500.0,11.5364,11.5558,11.5171,11.5171,118500.0
2012-10-12 09:30:00,17.96,17.97,17.78,17.87,52600.0,11.588,11.5945,11.4719,11.53,52600.0
2012-10-12 09:35:00,17.87,18.05,17.87,18.04,62200.0,11.53,11.6461,11.53,11.6397,62200.0
2012-10-12 09:40:00,18.03,18.03,17.96,17.97,17700.0,11.6332,11.6332,11.588,11.5945,17700.0
2012-10-12 09:45:00,17.97,17.97,17.93,17.93,25100.0,11.5945,11.5945,11.5687,11.5687,25100.0
2012-10-12 09:50:00,17.94,17.96,17.93,17.95,45800.0,11.5751,11.588,11.5687,11.5816,45800.0
2012-10-12 09:55:00,17.97,17.97,17.96,17.96,46700.0,11.5945,11.5945,11.588,11.588,46700.0
2012-10-12 10:00:00,17.96,17.99,17.94,17.96,51700.0,11.588,11.6074,11.5751,11.588,51700.0
2012-10-12 10:05:00,17.96,17.96,17.92,17.92,38800.0,11.588,11.588,11.5622,11.5622,38800.0
2012-10-12 10:10:00,17.93,17.95,17.91,17.95,19800.0,11.5687,11.5816,11.5558,11.5816,19800.0
2012-10-12 10:15:00,17.94,17.96,17.89,17.89,36100.0,11.5751,11.588,11.5429,11.5429,36100.0
2012-10-12 10:20:00,17.89,17.89,17.85,17.85,15600.0,11.5429,11.5429,11.5171,11.5171,15600.0
2012-10-12 10:25:00,17.85,17.86,17.81,17.82,30500.0,11.5171,11.5235,11.4913,11.4977,30500.0
2012-10-12 10:30:00,17.82,17.84,17.8,17.8,27400.0,11.4977,11.5106,11.4848,11.4848,27400.0
2012-10-12 10:35:00,17.82,17.83,17.79,17.82,20000.0,11.4977,11.5042,11.4784,11.4977,20000.0
2012-10-12 10:40:00,17.83,17.86,17.82,17.84,35800.0,11.5042,11.5235,11.4977,11.5106,35800.0
2012-10-12 10:45:00,17.83,17.85,17.8,17.82,24400.0,11.5042,11.5171,11.4848,11.4977,24400.0
2012-10-12 10:50:00,17.82,17.84,17.8,17.83,11800.0,11.4977,11.5106,11.4848,11.5042,11800.0
2012-10-12 10:55:00,17.82,17.86,17.82,17.84,10500.0,11.4977,11.5235,11.4977,11.5106,10500.0
2012-10-12 11:00:00,17.83,17.84,17.81,17.82,11200.0,11.5042,11.5106,11.4913,11.4977,11200.0
2012-10-12 11:05:00,17.82,17.85,17.82,17.83,17400.0,11.4977,11.5171,11.4977,11.5042,17400.0
2012-10-12 11:10:00,17.83,17.84,17.77,17.79,37100.0,11.5042,11.5106,11.4655,11.4784,37100.0
2012-10-12 11:15:00,17.78,17.81,17.78,17.8,24800.0,11.4719,11.4913,11.4719,11.4848,24800.0
2012-10-12 11:20:00,17.81,17.83,17.79,17.81,12500.0,11.4913,11.5042,11.4784,11.4913,12500.0
2012-10-12 11:25:00,17.8,17.83,17.8,17.8,34500.0,11.4848,11.5042,11.4848,11.4848,34500.0
2012-10-12 11:30:00,17.8,17.8,17.71,17.77,103900.0,11.4848,11.4848,11.4267,11.4655,103900.0
2012-10-12 11:35:00,17.75,17.79,17.75,17.78,22000.0,11.4525,11.4784,11.4525,11.4719,22000.0
2012-10-12 11:40:00,17.78,17.81,17.76,17.8,23000.0,11.4719,11.4913,11.459,11.4848,23000.0
2012-10-12 11:45:00,17.8,17.82,17.8,17.8,17900.0,11.4848,11.4977,11.4848,11.4848,17900.0
2012-10-12 11:50:00,17.8,17.8,17.79,17.79,12000.0,11.4848,11.4848,11.4784,11.4784,12000.0
2012-10-12 11:55:00,17.79,17.81,17.79,17.81,3900.0,11.4784,11.4913,11.4784,11.4913,3900.0
2012-10-12 12:00:00,17.81,17.81,17.78,17.79,26300.0,11.4913,11.4913,11.4719,11.4784,26300.0
2012-10-12 12:05:00,17.79,17.8,17.78,17.78,13900.0,11.4784,11.4848,11.4719,11.4719,13900.0
2012-10-12 12:10:00,17.79,17.79,17.76,17.76,9600.0,11.4784,11.4784,11.459,11.459,9600.0
2012-10-12 12:15:00,17.76,17.77,17.75,17.76,15700.0,11.459,11.4655,11.4525,11.459,15700.0
2012-10-12 12:20:00,17.76,17.77,17.75,17.76,3700.0,11.459,11.4655,11.4525,11.459,3700.0
2012-10-12 12:25:00,17.76,17.76,17.75,17.76,5200.0,11.459,11.459,11.4525,11.459,5200.0
2012-10-12 12:30:00,17.76,17.78,17.75,17.78,16600.0,11.459,11.4719,11.4525,11.4719,16600.0
2012-10-12 12:35:00,17.77,17.78,17.75,17.75,18400.0,11.4655,11.4719,11.4525,11.4525,18400.0
2012-10-12 12:40:00,17.76,17.77,17.75,17.77,12800.0,11.459,11.4655,11.4525,11.4655,12800.0
2012-10-12 12:45:00,17.76,17.77,17.76,17.77,2900.0,11.459,11.4655,11.459,11.4655,2900.0
2012-10-12 12:50:00,17.77,17.78,17.76,17.78,8200.0,11.4655,11.4719,11.459,11.4719,8200.0
2012-10-12 12:55:00,17.78,17.79,17.78,17.79,4400.0,11.4719,11.4784,11.4719,11.4784,4400.0
2012-10-12 13:00:00,17.78,17.79,17.77,17.77,5900.0,11.4719,11.4784,11.4655,11.4655,5900.0
2012-10-12 13:05:00,17.77,17.78,17.76,17.77,5600.0,11.4655,11.4719,11.459,11.4655,5600.0
2012-10-12 13:10:00,17.76,17.77,17.74,17.75,15900.0,11.459,11.4655,11.4461,11.4525,15900.0
2012-10-12 13:15:00,17.74,17.75,17.73,17.74,7300.0,11.4461,11.4525,11.4396,11.4461,7300.0
2012-10-12 13:20:00,17.73,17.74,17.73,17.73,2800.0,11.4396,11.4461,11.4396,11.4396,2800.0
2012-10-12 13:25:00,17.73,17.74,17.73,17.73,9800.0,11.4396,11.4461,11.4396,11.4396,9800.0
2012-10-12 13:30:00,17.73,17.75,17.73,17.74,19200.0,11.4396,11.4525,11.4396,11.4461,19200.0
2012-10-12 13:35:00,17.74,17.75,17.71,17.72,23300.0,11.4461,11.4525,11.4267,11.4332,23300.0
2012-10-12 13:40:00,17.73,17.73,17.67,17.68,23200.0,11.4396,11.4396,11.4009,11.4074,23200.0
2012-10-12 13:45:00,17.68,17.69,17.65,17.65,24800.0,11.4074,11.4138,11.388,11.388,24800.0
2012-10-12 13:50:00,17.66,17.67,17.65,17.66,17900.0,11.3945,11.4009,11.388,11.3945,17900.0
2012-10-12 13:55:00,17.66,17.69,17.66,17.69,13100.0,11.3945,11.4138,11.3945,11.4138,13100.0
2012-10-12 14:00:00,17.69,17.69,17.66,17.68,33000.0,11.4138,11.4138,11.3945,11.4074,33000.0
2012-10-12 14:05:00,17.68,17.69,17.66,17.68,21800.0,11.4074,11.4138,11.3945,11.4074,21800.0
2012-10-12 14:10:00,17.68,17.69,17.68,17.69,8600.0,11.4074,11.4138,11.4074,11.4138,8600.0
2012-10-12 14:15:00,17.69,17.69,17.67,17.67,5500.0,11.4138,11.4138,11.4009,11.4009,5500.0
2012-10-12 14:20:00,17.67,17.69,17.67,17.69,14900.0,11.4009,11.4138,11.4009,11.4138,14900.0
2012-10-12 14:25:00,17.69,17.69,17.68,17.68,4400.0,11.4138,11.4138,11.4074,11.4074,4400.0
2012-10-12 14:30:00,17.68,17.69,17.67,17.68,10200.0,11.4074,11.4138,11.4009,11.4074,10200.0
2012-10-12 14:35:00,17.68,17.71,17.67,17.71,28600.0,11.4074,11.4267,11.4009,11.4267,28600.0
2012-10-12 14:40:00,17.7,17.71,17.68,17.7,17200.0,11.4203,11.4267,11.4074,11.4203,17200.0
2012-10-12 14:45:00,17.69,17.7,17.68,17.69,9400.0,11.4138,11.4203,11.4074,11.4138,9400.0
2012-10-12 14:50:00,17.68,17.74,17.68,17.7,38900.0,11.4074,11.4461,11.4074,11.4203,38900.0
2012-10-12 14:55:00,17.7,17.71,17.69,17.69,21300.0,11.4203,11.4267,11.4138,11.4138,21300.0
2012-10-12 15:00:00,17.69,17.71,17.68,17.68,16200.0,11.4138,11.4267,11.4074,11.4074,16200.0
2012-10-12 15:05:00,17.68,17.69,17.67,17.68,21100.0,11.4074,11.4138,11.4009,11.4074,21100.0
2012-10-12 15:10:00,17.69,17.69,17.68,17.69,7600.0,11.4138,11.4138,11.4074,11.4138,7600.0
2012-10-12 15:15:00,17.68,17.71,17.68,17.71,22700.0,11.4074,11.4267,11.4074,11.4267,22700.0
2012-10-12 15:20:00,17.71,17.71,17.69,17.7,34500.0,11.4267,11.4267,11.4138,11.4203,34500.0
2012-10-12 15:25:00,17.7,17.7,17.68,17.68,26600.0,11.4203,11.4203,11.4074,11.4074,26600.0
2012-10-12 15:30:00,17.68,17.69,17.67,17.68,55000.0,11.4074,11.4138,11.4009,11.4074,55000.0
2012-10-12 15:35:00,17.68,17.68,17.66,17.66,48600.0,11.4074,11.4074,11.3945,11.3945,48600.0
2012-10-12 15:40:00,17.67,17.67,17.66,17.66,31700.0,11.4009,11.4009,11.3945,11.3945,31700.0
2012-10-12 15:45:00,17.66,17.67,17.64,17.65,107000.0,11.3945,11.4009,11.3816,11.388,107000.0
2012-10-12 15:50:00,17.65,17.69,17.64,17.68,158200.0,11.388,11.4138,11.3816,11.4074,158200.0
2012-10-12 15:55:00,17.69,17.7,17.66,17.66,168200.0,11.4138,11.4203,11.3945,11.3945,168200.0
2012-10-15 09:30:00,17.85,17.91,17.76,17.85,63100.0,11.5171,11.5558,11.459,11.5171,63100.0
2012-10-15 09:35:00,17.85,17.86,17.82,17.82,14800.0,11.5171,11.5235,11.4977,11.4977,14800.0
2012-10-15 09:40:00,17.82,17.88,17.82,17.87,37300.0,11.4977,11.5364,11.4977,11.53,37300.0
2012-10-15 09:45:00,17.85,17.89,17.75,17.78,46600.0,11.5171,11.5429,11.4525,11.4719,46600.0
2012-10-15 09:50:00,17.78,17.8,17.76,17.76,12700.0,11.4719,11.4848,11.459,11.459,12700.0
2012-10-15 09:55:00,17.77,17.77,17.72,17.72,28900.0,11.4655,11.4655,11.4332,11.4332,28900.0
2012-10-15 10:00:00,17.74,17.75,17.7,17.74,14100.0,11.4461,11.4525,11.4203,11.4461,14100.0
2012-10-15 10:05:00,17.75,17.76,17.74,17.76,14300.0,11.4525,11.459,11.4461,11.459,14300.0
2012-10-15 10:10:00,17.76,17.76,17.68,17.68,48700.0,11.459,11.459,11.4074,11.4074,48700.0
2012-10-15 10:15:00,17.7,17.71,17.67,17.67,16200.0,11.4203,11.4267,11.4009,11.4009,16200.0
2012-10-15 10:20:00,17.67,17.69,17.66,17.67,16800.0,11.4009,11.4138,11.3945,11.4009,16800.0
2012-10-15 10:25:00,17.67,17.68,17.62,17.62,14500.0,11.4009,11.4074,11.3687,11.3687,14500.0
2012-10-15 10:30:00,17.62,17.68,17.6,17.62,84300.0,11.3687,11.4074,11.3558,11.3687,84300.0
2012-10-15 10:35:00,17.62,17.64,17.61,17.62,14100.0,11.3687,11.3816,11.3622,11.3687,14100.0
2012-10-15 10:40:00,17.62,17.64,17.61,17.61,19700.0,11.3687,11.3816,11.3622,11.3622,19700.0
2012-10-15 10:45:00,17.62,17.62,17.56,17.56,46300.0,11.3687,11.3687,11.33,11.33,46300.0
2012-10-15 10:50:00,17.55,17.56,17.51,17.52,29100.0,11.3235,11.33,11.2977,11.3041,29100.0
2012-10-15 10:55:00,17.53,17.53,17.51,17.51,16000.0,11.3106,11.3106,11.2977,11.2977,16000.0
2012-10-15 11:00:00,17.52,17.52,17.47,17.48,35700.0,11.3041,11.3041,11.2719,11.2783,35700.0
2012-10-15 11:05:00,17.47,17.58,17.47,17.56,34800.0,11.2719,11.3429,11.2719,11.33,34800.0
2012-10-15 11:10:00,17.57,17.6,17.57,17.58,15100.0,11.3364,11.3558,11.3364,11.3429,15100.0
2012-10-15 11:15:00,17.58,17.59,17.56,17.57,18400.0,11.3429,11.3493,11.33,11.3364,18400.0
2012-10-15 11:20:00,17.56,17.58,17.54,17.55,15500.0,11.33,11.3429,11.3171,11.3235,15500.0
2012-10-15 11:25:00,17.54,17.57,17.52,17.52,22400.0,11.3171,11.3364,11.3041,11.3041,22400.0
2012-10-15 11:30:00,17.52,17.54,17.5,17.53,27000.0,11.3041,11.3171,11.2912,11.3106,27000.0
2012-10-15 11:35:00,17.53,17.57,17.53,17.54,20400.0,11.3106,11.3364,11.3106,11.3171,20400.0
2012-10-15 11:40:00,17.54,17.55,17.51,17.52,30900.0,11.3171,11.3235,11.2977,11.3041,30900.0
2012-10-15 11:45:00,17.53,17.54,17.48,17.48,30500.0,11.3106,11.3171,11.2783,11.2783,30500.0
2012-10-15 11:50:00,17.48,17.5,17.48,17.5,32900.0,11.2783,11.2912,11.2783,11.2912,32900.0
2012-10-15 11:55:00,17.5,17.55,17.5,17.54,42500.0,11.2912,11.3235,11.2912,11.3171,42500.0
2012-10-15 12:00:00,17.54,17.54,17.5,17.51,12800.0,11.3171,11.3171,11.2912,11.2977,12800.0
2012-10-15 12:05:00,17.52,17.52,17.48,17.49,14300.0,11.3041,11.3041,11.2783,11.2848,14300.0
2012-10-15 12:10:00,17.5,17.52,17.48,17.49,22400.0,11.2912,11.3041,11.2783,11.2848,22400.0
2012-10-15 12:15:00,17.5,17.51,17.47,17.47,15600.0,11.2912,11.2977,11.2719,11.2719,15600.0
2012-10-15 12:20:00,17.48,17.51,17.47,17.47,19700.0,11.2783,11.2977,11.2719,11.2719,19700.0
2012-10-15 12:25:00,17.48,17.53,17.48,17.53,15300.0,11.2783,11.3106,11.2783,11.3106,15300.0
2012-10-15 12:30:00,17.52,17.54,17.51,17.53,9900.0,11.3041,11.3171,11.2977,11.3106,9900.0
2012-10-15 12:35:00,17.53,17.57,17.52,17.57,26300.0,11.3106,11.3364,11.3041,11.3364,26300.0
2012-10-15 12:40:00,17.57,17.58,17.56,17.56,9800.0,11.3364,11.3429,11.33,11.33,9800.0
2012-10-15 12:45:00,17.56,17.56,17.54,17.56,7100.0,11.33,11.33,11.3171,11.33,7100.0
2012-10-15 12:50:00,17.55,17.56,17.52,17.54,19000.0,11.3235,11.33,11.3041,11.3171,19000.0
2012-10-15 12:55:00,17.54,17.54,17.52,17.52,11700.0,11.3171,11.3171,11.3041,11.3041,11700.0
2012-10-15 13:00:00,17.53,17.54,17.52,17.54,10300.0,11.3106,11.3171,11.3041,11.3171,10300.0
2012-10-15 13:05:00,17.54,17.54,17.53,17.54,2900.0,11.3171,11.3171,11.3106,11.3171,2900.0
2012-10-15 13:10:00,17.54,17.57,17.52,17.57,172700.0,11.3171,11.3364,11.3041,11.3364,172700.0
2012-10-15 13:15:00,17.57,17.62,17.51,17.52,195400.0,11.3364,11.3687,11.2977,11.3041,195400.0
2012-10-15 13:20:00,17.52,17.54,17.52,17.53,13200.0,11.3041,11.3171,11.3041,11.3106,13200.0
2012-10-15 13:25:00,17.53,17.54,17.52,17.53,5300.0,11.3106,11.3171,11.3041,11.3106,5300.0
2012-10-15 13:30:00,17.53,17.54,17.52,17.52,12500.0,11.3106,11.3171,11.3041,11.3041,12500.0
2012-10-15 13:35:00,17.53,17.53,17.51,17.51,11400.0,11.3106,11.3106,11.2977,11.2977,11400.0
2012-10-15 13:40:00,17.52,17.52,17.51,17.51,9800.0,11.3041,11.3041,11.2977,11.2977,9800.0
2012-10-15 13:45:00,17.52,17.53,17.51,17.53,7200.0,11.3041,11.3106,11.2977,11.3106,7200.0
2012-10-15 13:50:00,17.52,17.52,17.51,17.51,7500.0,11.3041,11.3041,11.2977,11.2977,7500.0
2012-10-15 13:55:00,17.52,17.53,17.5,17.51,40800.0,11.3041,11.3106,11.2912,11.2977,40800.0
2012-10-15 14:00:00,17.5,17.51,17.5,17.51,2900.0,11.2912,11.2977,11.2912,11.2977,2900.0
2012-10-15 14:05:00,17.51,17.51,17.5,17.5,11500.0,11.2977,11.2977,11.2912,11.2912,11500.0
2012-10-15 14:10:00,17.51,17.51,17.5,17.5,3600.0,11.2977,11.2977,11.2912,11.2912,3600.0
2012-10-15 14:15:00,17.5,17.51,17.5,17.51,3300.0,11.2912,11.2977,11.2912,11.2977,3300.0
2012-10-15 14:20:00,17.51,17.52,17.46,17.51,36400.0,11.2977,11.3041,11.2654,11.2977,36400.0
2012-10-15 14:25:00,17.51,17.51,17.47,17.47,30800.0,11.2977,11.2977,11.2719,11.2719,30800.0
2012-10-15 14:30:00,17.47,17.48,17.45,17.45,21400.0,11.2719,11.2783,11.259,11.259,21400.0
2012-10-15 14:35:00,17.46,17.46,17.41,17.41,42400.0,11.2654,11.2654,11.2332,11.2332,42400.0
2012-10-15 14:40:00,17.42,17.42,17.38,17.38,20300.0,11.2396,11.2396,11.2138,11.2138,20300.0
2012-10-15 14:45:00,17.39,17.39,17.37,17.38,15100.0,11.2203,11.2203,11.2074,11.2138,15100.0
2012-10-15 14:50:00,17.38,17.41,17.37,17.41,39300.0,11.2138,11.2332,11.2074,11.2332,39300.0
2012-10-15 14:55:00,17.4,17.41,17.4,17.4,7100.0,11.2267,11.2332,11.2267,11.2267,7100.0
2012-10-15 15:00:00,17.41,17.41,17.36,17.38,29300.0,11.2332,11.2332,11.2009,11.2138,29300.0
2012-10-15 15:05:00,17.37,17.41,17.36,17.4,67400.0,11.2074,11.2332,11.2009,11.2267,67400.0
2012-10-15 15:10:00,17.4,17.45,17.4,17.44,43600.0,11.2267,11.259,11.2267,11.2525,43600.0
2012-10-15 15:15:00,17.44,17.52,17.43,17.51,47600.0,11.2525,11.3041,11.2461,11.2977,47600.0
2012-10-15 15:20:00,17.5,17.51,17.49,17.51,12500.0,11.2912,11.2977,11.2848,11.2977,12500.0
2012-10-15 15:25:00,17.5,17.51,17.47,17.5,142400.0,11.2912,11.2977,11.2719,11.2912,142400.0
2012-10-15 15:30:00,17.5,17.51,17.48,17.5,46000.0,11.2912,11.2977,11.2783,11.2912,46000.0
2012-10-15 15:35:00,17.5,17.51,17.48,17.5,37700.0,11.2912,11.2977,11.2783,11.2912,37700.0
2012-10-15 15:40:00,17.5,17.52,17.5,17.52,39300.0,11.2912,11.3041,11.2912,11.3041,39300.0
2012-10-15 15:45:00,17.52,17.53,17.51,17.53,44900.0,11.3041,11.3106,11.2977,11.3106,44900.0
2012-10-15 15:50:00,17.52,17.53,17.5,17.5,90900.0,11.3041,11.3106,11.2912,11.2912,90900.0
2012-10-15 15:55:00,17.5,17.51,17.48,17.48,149500.0,11.2912,11.2977,11.2783,11.2783,149500.0
2012-10-16 09:30:00,17.51,17.57,17.5,17.55,39300.0,11.2977,11.3364,11.2912,11.3235,39300.0
2012-10-16 09:35:00,17.56,17.58,17.53,17.58,28300.0,11.33,11.3429,11.3106,11.3429,28300.0
2012-10-16 09:40:00,17.58,17.59,17.52,17.55,27600.0,11.3429,11.3493,11.3041,11.3235,27600.0
2012-10-16 09:45:00,17.55,17.59,17.53,17.59,38300.0,11.3235,11.3493,11.3106,11.3493,38300.0
2012-10-16 09:50:00,17.58,17.61,17.56,17.6,61200.0,11.3429,11.3622,11.33,11.3558,61200.0
2012-10-16 09:55:00,17.61,17.66,17.6,17.66,19400.0,11.3622,11.3945,11.3558,11.3945,19400.0
2012-10-16 10:00:00,17.65,17.68,17.64,17.64,22800.0,11.388,11.4074,11.3816,11.3816,22800.0
2012-10-16 10:05:00,17.65,17.66,17.6,17.65,60100.0,11.388,11.3945,11.3558,11.388,60100.0
2012-10-16 10:10:00,17.65,17.68,17.65,17.65,30000.0,11.388,11.4074,11.388,11.388,30000.0
2012-10-16 10:15:00,17.65,17.68,17.64,17.66,26000.0,11.388,11.4074,11.3816,11.3945,26000.0
2012-10-16 10:20:00,17.66,17.67,17.64,17.66,20500.0,11.3945,11.4009,11.3816,11.3945,20500.0
2012-10-16 10:25:00,17.66,17.67,17.64,17.67,59100.0,11.3945,11.4009,11.3816,11.4009,59100.0
2012-10-16 10:30:00,17.68,17.73,17.67,17.7,61000.0,11.4074,11.4396,11.4009,11.4203,61000.0
2012-10-16 10:35:00,17.7,17.73,17.66,17.66,39600.0,11.4203,11.4396,11.3945,11.3945,39600.0
2012-10-16 10:40:00,17.67,17.67,17.62,17.63,177300.0,11.4009,11.4009,11.3687,11.3751,177300.0
2012-10-16 10:45:00,17.62,17.62,17.59,17.59,30000.0,11.3687,11.3687,11.3493,11.3493,30000.0
2012-10-16 10:50:00,17.59,17.6,17.58,17.6,12500.0,11.3493,11.3558,11.3429,11.3558,12500.0
2012-10-16 10:55:00,17.6,17.64,17.6,17.62,128300.0,11.3558,11.3816,11.3558,11.3687,128300.0
2012-10-16 11:00:00,17.62,17.65,17.61,17.64,36100.0,11.3687,11.388,11.3622,11.3816,36100.0
2012-10-16 11:05:00,17.65,17.68,17.64,17.68,12900.0,11.388,11.4074,11.3816,11.4074,12900.0
2012-10-16 11:10:00,17.67,17.71,17.67,17.71,24800.0,11.4009,11.4267,11.4009,11.4267,24800.0
2012-10-16 11:15:00,17.71,17.72,17.69,17.71,27800.0,11.4267,11.4332,11.4138,11.4267,27800.0
2012-10-16 11:20:00,17.7,17.72,17.69,17.72,31800.0,11.4203,11.4332,11.4138,11.4332,31800.0
2012-10-16 11:25:00,17.72,17.73,17.7,17.7,29200.0,11.4332,11.4396,11.4203,11.4203,29200.0
2012-10-16 11:30:00,17.71,17.73,17.69,17.69,31000.0,11.4267,11.4396,11.4138,11.4138,31000.0
2012-10-16 11:35:00,17.7,17.71,17.68,17.68,26100.0,11.4203,11.4267,11.4074,11.4074,26100.0
2012-10-16 11:40:00,17.68,17.68,17.65,17.65,17000.0,11.4074,11.4074,11.388,11.388,17000.0
2012-10-16 11:45:00,17.64,17.65,17.63,17.65,24600.0,11.3816,11.388,11.3751,11.388,24600.0
2012-10-16 11:50:00,17.66,17.66,17.64,17.64,3600.0,11.3945,11.3945,11.3816,11.3816,3600.0
2012-10-16 11:55:00,17.64,17.65,17.62,17.63,24500.0,11.3816,11.388,11.3687,11.3751,24500.0
2012-10-16 12:00:00,17.63,17.63,17.62,17.62,21500.0,11.3751,11.3751,11.3687,11.3687,21500.0
2012-10-16 12:05:00,17.62,17.66,17.62,17.65,13900.0,11.3687,11.3945,11.3687,11.388,13900.0
2012-10-16 12:10:00,17.65,17.67,17.63,17.64,50000.0,11.388,11.4009,11.3751,11.3816,50000.0
2012-10-16 12:15:00,17.63,17.64,17.61,17.61,16200.0,11.3751,11.3816,11.3622,11.3622,16200.0
2012-10-16 12:20:00,17.61,17.62,17.61,17.61,34700.0,11.3622,11.3687,11.3622,11.3622,34700.0
2012-10-16 12:25:00,17.61,17.64,17.61,17.61,22600.0,11.3622,11.3816,11.3622,11.3622,22600.0
2012-10-16 12:30:00,17.62,17.62,17.6,17.6,24000.0,11.3687,11.3687,11.3558,11.3558,24000.0
2012-10-16 12:35:00,17.6,17.61,17.58,17.59,16700.0,11.3558,11.3622,11.3429,11.3493,16700.0
2012-10-16 12:40:00,17.6,17.6,17.59,17.59,2000.0,11.3558,11.3558,11.3493,11.3493,2000.0
2012-10-16 12:45:00,17.6,17.6,17.59,17.59,1400.0,11.3558,11.3558,11.3493,11.3493,1400.0
2012-10-16 12:50:00,17.59,17.6,17.59,17.59,5700.0,11.3493,11.3558,11.3493,11.3493,5700.0
2012-10-16 12:55:00,17.59,17.6,17.59,17.59,16600.0,11.3493,11.3558,11.3493,11.3493,16600.0
2012-10-16 13:00:00,17.6,17.6,17.59,17.59,700.0,11.3558,11.3558,11.3493,11.3493,700.0
2012-10-16 13:05:00,17.6,17.64,17.6,17.63,16500.0,11.3558,11.3816,11.3558,11.3751,16500.0
2012-10-16 13:10:00,17.64,17.64,17.61,17.61,6100.0,11.3816,11.3816,11.3622,11.3622,6100.0
2012-10-16 13:15:00,17.61,17.62,17.6,17.62,11900.0,11.3622,11.3687,11.3558,11.3687,11900.0
2012-10-16 13:20:00,17.62,17.64,17.61,17.64,18800.0,11.3687,11.3816,11.3622,11.3816,18800.0
2012-10-16 13:25:00,17.64,17.65,17.63,17.65,4100.0,11.3816,11.388,11.3751,11.388,4100.0
2012-10-16 13:30:00,17.64,17.66,17.63,17.65,10100.0,11.3816,11.3945,11.3751,11.388,10100.0
2012-10-16 13:35:00,17.65,17.66,17.64,17.66,10100.0,11.388,11.3945,11.3816,11.3945,10100.0
2012-10-16 13:40:00,17.66,17.66,17.62,17.63,18400.0,11.3945,11.3945,11.3687,11.3751,18400.0
2012-10-16 13:45:00,17.63,17.65,17.63,17.64,24300.0,11.3751,11.388,11.3751,11.3816,24300.0
2012-10-16 13:50:00,17.64,17.67,17.64,17.66,7500.0,11.3816,11.4009,11.3816,11.3945,7500.0
2012-10-16 13:55:00,17.67,17.67,17.65,17.66,14000.0,11.4009,11.4009,11.388,11.3945,14000.0
2012-10-16 14:00:00,17.66,17.66,17.65,17.66,7000.0,11.3945,11.3945,11.388,11.3945,7000.0
2012-10-16 14:05:00,17.67,17.67,17.65,17.65,1700.0,11.4009,11.4009,11.388,11.388,1700.0
2012-10-16 14:10:00,17.65,17.65,17.64,17.64,61200.0,11.388,11.388,11.3816,11.3816,61200.0
2012-10-16 14:15:00,17.64,17.67,17.64,17.67,30500.0,11.3816,11.4009,11.3816,11.4009,30500.0
2012-10-16 14:20:00,17.66,17.68,17.66,17.67,14600.0,11.3945,11.4074,11.3945,11.4009,14600.0
2012-10-16 14:25:00,17.67,17.68,17.67,17.68,7000.0,11.4009,11.4074,11.4009,11.4074,7000.0
2012-10-16 14:30:00,17.67,17.68,17.66,17.66,12900.0,11.4009,11.4074,11.3945,11.3945,12900.0
2012-10-16 14:35:00,17.68,17.68,17.66,17.66,19600.0,11.4074,11.4074,11.3945,11.3945,19600.0
2012-10-16 14:40:00,17.67,17.68,17.67,17.67,7600.0,11.4009,11.4074,11.4009,11.4009,7600.0
2012-10-16 14:45:00,17.67,17.69,17.67,17.67,10700.0,11.4009,11.4138,11.4009,11.4009,10700.0
2012-10-16 14:50:00,17.68,17.68,17.66,17.67,4300.0,11.4074,11.4074,11.3945,11.4009,4300.0
2012-10-16 14:55:00,17.66,17.67,17.66,17.67,2800.0,11.3945,11.4009,11.3945,11.4009,2800.0
2012-10-16 15:00:00,17.67,17.68,17.66,17.68,30300.0,11.4009,11.4074,11.3945,11.4074,30300.0
2012-10-16 15:05:00,17.68,17.7,17.67,17.7,44700.0,11.4074,11.4203,11.4009,11.4203,44700.0
2012-10-16 15:10:00,17.69,17.7,17.69,17.7,19600.0,11.4138,11.4203,11.4138,11.4203,19600.0
2012-10-16 15:15:00,17.7,17.71,17.68,17.69,65500.0,11.4203,11.4267,11.4074,11.4138,65500.0
2012-10-16 15:20:00,17.69,17.69,17.67,17.68,38600.0,11.4138,11.4138,11.4009,11.4074,38600.0
2012-10-16 15:25:00,17.68,17.68,17.66,17.68,44400.0,11.4074,11.4074,11.3945,11.4074,44400.0
2012-10-16 15:30:00,17.67,17.67,17.64,17.64,64100.0,11.4009,11.4009,11.3816,11.3816,64100.0
2012-10-16 15:35:00,17.64,17.65,17.59,17.62,89600.0,11.3816,11.388,11.3493,11.3687,89600.0
2012-10-16 15:40:00,17.62,17.63,17.62,17.63,22800.0,11.3687,11.3751,11.3687,11.3751,22800.0
2012-10-16 15:45:00,17.63,17.64,17.59,17.6,82300.0,11.3751,11.3816,11.3493,11.3558,82300.0
2012-10-16 15:50:00,17.61,17.62,17.59,17.61,79300.0,11.3622,11.3687,11.3493,11.3622,79300.0
2012-10-16 15:55:00,17.61,17.62,17.6,17.6,83200.0,11.3622,11.3687,11.3558,11.3558,83200.0
2012-10-17 09:30:00,17.62,17.72,17.55,17.56,33300.0,11.3687,11.4332,11.3235,11.33,33300.0
2012-10-17 09:35:00,17.59,17.62,17.52,17.62,44800.0,11.3493,11.3687,11.3041,11.3687,44800.0
2012-10-17 09:40:00,17.61,17.61,17.55,17.56,32400.0,11.3622,11.3622,11.3235,11.33,32400.0
2012-10-17 09:45:00,17.57,17.57,17.53,17.53,36500.0,11.3364,11.3364,11.3106,11.3106,36500.0
2012-10-17 09:50:00,17.53,17.53,17.47,17.47,41700.0,11.3106,11.3106,11.2719,11.2719,41700.0
2012-10-17 09:55:00,17.48,17.48,17.43,17.43,63700.0,11.2783,11.2783,11.2461,11.2461,63700.0
2012-10-17 10:00:00,17.44,17.45,17.43,17.43,44700.0,11.2525,11.259,11.2461,11.2461,44700.0
2012-10-17 10:05:00,17.43,17.46,17.4,17.46,48300.0,11.2461,11.2654,11.2267,11.2654,48300.0
2012-10-17 10:10:00,17.45,17.48,17.43,17.45,43200.0,11.259,11.2783,11.2461,11.259,43200.0
2012-10-17 10:15:00,17.46,17.46,17.4,17.42,80200.0,11.2654,11.2654,11.2267,11.2396,80200.0
2012-10-17 10:20:00,17.41,17.45,17.4,17.43,72700.0,11.2332,11.259,11.2267,11.2461,72700.0
2012-10-17 10:25:00,17.44,17.44,17.36,17.36,119300.0,11.2525,11.2525,11.2009,11.2009,119300.0
2012-10-17 10:30:00,17.37,17.39,17.37,17.38,32400.0,11.2074,11.2203,11.2074,11.2138,32400.0
2012-10-17 10:35:00,17.39,17.39,17.38,17.38,17400.0,11.2203,11.2203,11.2138,11.2138,17400.0
2012-10-17 10:40:00,17.39,17.43,17.38,17.39,45800.0,11.2203,11.2461,11.2138,11.2203,45800.0
2012-10-17 10:45:00,17.39,17.41,17.39,17.41,26700.0,11.2203,11.2332,11.2203,11.2332,26700.0
2012-10-17 10:50:00,17.42,17.42,17.4,17.4,21800.0,11.2396,11.2396,11.2267,11.2267,21800.0
2012-10-17 10:55:00,17.41,17.41,17.38,17.38,21800.0,11.2332,11.2332,11.2138,11.2138,21800.0
2012-10-17 11:00:00,17.38,17.39,17.34,17.34,19500.0,11.2138,11.2203,11.188,11.188,19500.0
2012-10-17 11:05:00,17.34,17.35,17.31,17.31,54200.0,11.188,11.1945,11.1687,11.1687,54200.0
2012-10-17 11:10:00,17.32,17.35,17.31,17.35,18700.0,11.1751,11.1945,11.1687,11.1945,18700.0
2012-10-17 11:15:00,17.34,17.34,17.31,17.32,25000.0,11.188,11.188,11.1687,11.1751,25000.0
2012-10-17 11:20:00,17.31,17.35,17.31,17.34,11900.0,11.1687,11.1945,11.1687,11.188,11900.0
2012-10-17 11:25:00,17.33,17.36,17.32,17.35,22400.0,11.1816,11.2009,11.1751,11.1945,22400.0
2012-10-17 11:30:00,17.34,17.35,17.32,17.35,17600.0,11.188,11.1945,11.1751,11.1945,17600.0
2012-10-17 11:35:00,17.35,17.35,17.32,17.35,41600.0,11.1945,11.1945,11.1751,11.1945,41600.0
2012-10-17 11:40:00,17.35,17.36,17.34,17.36,12200.0,11.1945,11.2009,11.188,11.2009,12200.0
2012-10-17 11:45:00,17.36,17.36,17.34,17.35,15100.0,11.2009,11.2009,11.188,11.1945,15100.0
2012-10-17 11:50:00,17.35,17.36,17.34,17.34,21200.0,11.1945,11.2009,11.188,11.188,21200.0
2012-10-17 11:55:00,17.35,17.37,17.34,17.36,13500.0,11.1945,11.2074,11.188,11.2009,13500.0
2012-10-17 12:00:00,17.36,17.4,17.36,17.39,37900.0,11.2009,11.2267,11.2009,11.2203,37900.0
2012-10-17 12:05:00,17.39,17.45,17.38,17.43,43500.0,11.2203,11.259,11.2138,11.2461,43500.0
2012-10-17 12:10:00,17.44,17.47,17.43,17.46,37900.0,11.2525,11.2719,11.2461,11.2654,37900.0
2012-10-17 12:15:00,17.46,17.5,17.46,17.47,59900.0,11.2654,11.2912,11.2654,11.2719,59900.0
2012-10-17 12:20:00,17.46,17.51,17.46,17.51,23200.0,11.2654,11.2977,11.2654,11.2977,23200.0
2012-10-17 12:25:00,17.5,17.55,17.48,17.53,36500.0,11.2912,11.3235,11.2783,11.3106,36500.0
2012-10-17 12:30:00,17.54,17.55,17.52,17.54,23000.0,11.3171,11.3235,11.3041,11.3171,23000.0
2012-10-17 12:35:00,17.54,17.55,17.53,17.55,42000.0,11.3171,11.3235,11.3106,11.3235,42000.0
2012-10-17 12:40:00,17.54,17.55,17.51,17.52,28300.0,11.3171,11.3235,11.2977,11.3041,28300.0
2012-10-17 12:45:00,17.52,17.56,17.52,17.55,15500.0,11.3041,11.33,11.3041,11.3235,15500.0
2012-10-17 12:50:00,17.56,17.58,17.55,17.58,23700.0,11.33,11.3429,11.3235,11.3429,23700.0
2012-10-17 12:55:00,17.58,17.59,17.57,17.58,12800.0,11.3429,11.3493,11.3364,11.3429,12800.0
2012-10-17 13:00:00,17.58,17.62,17.57,17.59,40800.0,11.3429,11.3687,11.3364,11.3493,40800.0
2012-10-17 13:05:00,17.6,17.65,17.59,17.64,27800.0,11.3558,11.388,11.3493,11.3816,27800.0
2012-10-17 13:10:00,17.65,17.65,17.62,17.63,35300.0,11.388,11.388,11.3687,11.3751,35300.0
2012-10-17 13:15:00,17.63,17.64,17.62,17.63,24300.0,11.3751,11.3816,11.3687,11.3751,24300.0
2012-10-17 13:20:00,17.63,17.65,17.62,17.64,27000.0,11.3751,11.388,11.3687,11.3816,27000.0
2012-10-17 13:25:00,17.64,17.66,17.63,17.65,12500.0,11.3816,11.3945,11.3751,11.388,12500.0
2012-10-17 13:30:00,17.66,17.66,17.65,17.65,15500.0,11.3945,11.3945,11.388,11.388,15500.0
2012-10-17 13:35:00,17.66,17.67,17.64,17.65,31000.0,11.3945,11.4009,11.3816,11.388,31000.0
2012-10-17 13:40:00,17.64,17.64,17.61,17.61,48200.0,11.3816,11.3816,11.3622,11.3622,48200.0
2012-10-17 13:45:00,17.61,17.61,17.57,17.57,56800.0,11.3622,11.3622,11.3364,11.3364,56800.0
2012-10-17 13:50:00,17.58,17.6,17.57,17.58,27300.0,11.3429,11.3558,11.3364,11.3429,27300.0
2012-10-17 13:55:00,17.58,17.62,17.57,17.6,25500.0,11.3429,11.3687,11.3364,11.3558,25500.0
2012-10-17 14:00:00,17.61,17.62,17.56,17.57,32300.0,11.3622,11.3687,11.33,11.3364,32300.0
2012-10-17 14:05:00,17.57,17.57,17.55,17.56,24100.0,11.3364,11.3364,11.3235,11.33,24100.0
2012-10-17 14:10:00,17.57,17.57,17.53,17.55,24500.0,11.3364,11.3364,11.3106,11.3235,24500.0
2012-10-17 14:15:00,17.54,17.55,17.54,17.54,9500.0,11.3171,11.3235,11.3171,11.3171,9500.0
2012-10-17 14:20:00,17.55,17.55,17.54,17.55,16200.0,11.3235,11.3235,11.3171,11.3235,16200.0
2012-10-17 14:25:00,17.56,17.56,17.54,17.55,13100.0,11.33,11.33,11.3171,11.3235,13100.0
2012-10-17 14:30:00,17.55,17.58,17.54,17.56,27000.0,11.3235,11.3429,11.3171,11.33,27000.0
2012-10-17 14:35:00,17.55,17.58,17.55,17.57,11300.0,11.3235,11.3429,11.3235,11.3364,11300.0
2012-10-17 14:40:00,17.57,17.59,17.56,17.59,15700.0,11.3364,11.3493,11.33,11.3493,15700.0
2012-10-17 14:45:00,17.59,17.61,17.57,17.57,44100.0,11.3493,11.3622,11.3364,11.3364,44100.0
2012-10-17 14:50:00,17.57,17.61,17.57,17.58,28100.0,11.3364,11.3622,11.3364,11.3429,28100.0
2012-10-17 14:55:00,17.59,17.6,17.57,17.6,26800.0,11.3493,11.3558,11.3364,11.3558,26800.0
2012-10-17 15:00:00,17.6,17.6,17.59,17.6,12700.0,11.3558,11.3558,11.3493,11.3558,12700.0
2012-10-17 15:05:00,17.6,17.6,17.59,17.59,13800.0,11.3558,11.3558,11.3493,11.3493,13800.0
2012-10-17 15:10:00,17.6,17.61,17.59,17.6,18500.0,11.3558,11.3622,11.3493,11.3558,18500.0
2012-10-17 15:15:00,17.61,17.63,17.6,17.6,17500.0,11.3622,11.3751,11.3558,11.3558,17500.0
2012-10-17 15:20:00,17.61,17.62,17.59,17.6,52000.0,11.3622,11.3687,11.3493,11.3558,52000.0
2012-10-17 15:25:00,17.6,17.61,17.59,17.6,36100.0,11.3558,11.3622,11.3493,11.3558,36100.0
2012-10-17 15:30:00,17.59,17.6,17.59,17.6,46300.0,11.3493,11.3558,11.3493,11.3558,46300.0
2012-10-17 15:35:00,17.6,17.63,17.59,17.61,63500.0,11.3558,11.3751,11.3493,11.3622,63500.0
2012-10-17 15:40:00,17.61,17.61,17.59,17.6,49000.0,11.3622,11.3622,11.3493,11.3558,49000.0
2012-10-17 15:45:00,17.6,17.6,17.57,17.58,34700.0,11.3558,11.3558,11.3364,11.3429,34700.0
2012-10-17 15:50:00,17.58,17.59,17.56,17.57,84000.0,11.3429,11.3493,11.33,11.3364,84000.0
2012-10-17 15:55:00,17.57,17.59,17.55,17.58,142800.0,11.3364,11.3493,11.3235,11.3429,142800.0
2012-10-18 09:30:00,17.47,17.63,17.45,17.57,60700.0,11.2719,11.3751,11.259,11.3364,60700.0
2012-10-18 09:35:00,17.55,17.61,17.55,17.59,15400.0,11.3235,11.3622,11.3235,11.3493,15400.0
2012-10-18 09:40:00,17.58,17.66,17.56,17.62,26400.0,11.3429,11.3945,11.33,11.3687,26400.0
2012-10-18 09:45:00,17.62,17.64,17.62,17.63,13000.0,11.3687,11.3816,11.3687,11.3751,13000.0
2012-10-18 09:50:00,17.63,17.63,17.59,17.59,19900.0,11.3751,11.3751,11.3493,11.3493,19900.0
2012-10-18 09:55:00,17.59,17.6,17.57,17.58,24000.0,11.3493,11.3558,11.3364,11.3429,24000.0
2012-10-18 10:00:00,17.57,17.66,17.57,17.59,28000.0,11.3364,11.3945,11.3364,11.3493,28000.0
2012-10-18 10:05:00,17.58,17.58,17.55,17.57,40900.0,11.3429,11.3429,11.3235,11.3364,40900.0
2012-10-18 10:10:00,17.57,17.57,17.51,17.51,12000.0,11.3364,11.3364,11.2977,11.2977,12000.0
2012-10-18 10:15:00,17.51,17.51,17.42,17.42,42900.0,11.2977,11.2977,11.2396,11.2396,42900.0
2012-10-18 10:20:00,17.43,17.45,17.42,17.43,16000.0,11.2461,11.259,11.2396,11.2461,16000.0
2012-10-18 10:25:00,17.44,17.45,17.38,17.38,75000.0,11.2525,11.259,11.2138,11.2138,75000.0
2012-10-18 10:30:00,17.38,17.41,17.36,17.37,113800.0,11.2138,11.2332,11.2009,11.2074,113800.0
2012-10-18 10:35:00,17.38,17.39,17.35,17.36,50500.0,11.2138,11.2203,11.1945,11.2009,50500.0
2012-10-18 10:40:00,17.36,17.37,17.35,17.37,20900.0,11.2009,11.2074,11.1945,11.2074,20900.0
2012-10-18 10:45:00,17.37,17.37,17.3,17.31,50000.0,11.2074,11.2074,11.1622,11.1687,50000.0
2012-10-18 10:50:00,17.32,17.42,17.3,17.36,85400.0,11.1751,11.2396,11.1622,11.2009,85400.0
2012-10-18 10:55:00,17.36,17.43,17.35,17.4,39600.0,11.2009,11.2461,11.1945,11.2267,39600.0
2012-10-18 11:00:00,17.4,17.41,17.39,17.4,19200.0,11.2267,11.2332,11.2203,11.2267,19200.0
2012-10-18 11:05:00,17.41,17.43,17.37,17.38,47800.0,11.2332,11.2461,11.2074,11.2138,47800.0
2012-10-18 11:10:00,17.39,17.4,17.38,17.38,10500.0,11.2203,11.2267,11.2138,11.2138,10500.0
2012-10-18 11:15:00,17.38,17.41,17.38,17.4,16400.0,11.2138,11.2332,11.2138,11.2267,16400.0
2012-10-18 11:20:00,17.41,17.41,17.39,17.4,32800.0,11.2332,11.2332,11.2203,11.2267,32800.0
2012-10-18 11:25:00,17.4,17.42,17.37,17.41,53900.0,11.2267,11.2396,11.2074,11.2332,53900.0
2012-10-18 11:30:00,17.41,17.42,17.37,17.41,60700.0,11.2332,11.2396,11.2074,11.2332,60700.0
2012-10-18 11:35:00,17.41,17.44,17.41,17.41,28600.0,11.2332,11.2525,11.2332,11.2332,28600.0
2012-10-18 11:40:00,17.42,17.44,17.41,17.43,23300.0,11.2396,11.2525,11.2332,11.2461,23300.0
2012-10-18 11:45:00,17.44,17.52,17.43,17.52,44900.0,11.2525,11.3041,11.2461,11.3041,44900.0
2012-10-18 11:50:00,17.51,17.54,17.49,17.54,44800.0,11.2977,11.3171,11.2848,11.3171,44800.0
2012-10-18 11:55:00,17.53,17.57,17.53,17.56,25400.0,11.3106,11.3364,11.3106,11.33,25400.0
2012-10-18 12:00:00,17.57,17.59,17.55,17.55,33300.0,11.3364,11.3493,11.3235,11.3235,33300.0
2012-10-18 12:05:00,17.55,17.57,17.54,17.54,29900.0,11.3235,11.3364,11.3171,11.3171,29900.0
2012-10-18 12:10:00,17.54,17.56,17.53,17.56,25900.0,11.3171,11.33,11.3106,11.33,25900.0
2012-10-18 12:15:00,17.55,17.55,17.51,17.54,30800.0,11.3235,11.3235,11.2977,11.3171,30800.0
2012-10-18 12:20:00,17.54,17.55,17.51,17.52,22800.0,11.3171,11.3235,11.2977,11.3041,22800.0
2012-10-18 12:25:00,17.53,17.53,17.51,17.52,13600.0,11.3106,11.3106,11.2977,11.3041,13600.0
2012-10-18 12:30:00,17.51,17.52,17.47,17.5,30800.0,11.2977,11.3041,11.2719,11.2912,30800.0
2012-10-18 12:35:00,17.5,17.53,17.49,17.52,30300.0,11.2912,11.3106,11.2848,11.3041,30300.0
2012-10-18 12:40:00,17.52,17.53,17.48,17.48,11500.0,11.3041,11.3106,11.2783,11.2783,11500.0
2012-10-18 12:45:00,17.47,17.49,17.46,17.46,14000.0,11.2719,11.2848,11.2654,11.2654,14000.0
2012-10-18 12:50:00,17.46,17.49,17.45,17.48,10300.0,11.2654,11.2848,11.259,11.2783,10300.0
2012-10-18 12:55:00,17.47,17.47,17.46,17.46,2900.0,11.2719,11.2719,11.2654,11.2654,2900.0
2012-10-18 13:00:00,17.47,17.48,17.46,17.46,18100.0,11.2719,11.2783,11.2654,11.2654,18100.0
2012-10-18 13:05:00,17.46,17.46,17.43,17.45,15100.0,11.2654,11.2654,11.2461,11.259,15100.0
2012-10-18 13:10:00,17.44,17.45,17.42,17.44,12500.0,11.2525,11.259,11.2396,11.2525,12500.0
2012-10-18 13:15:00,17.44,17.44,17.41,17.41,23900.0,11.2525,11.2525,11.2332,11.2332,23900.0
2012-10-18 13:20:00,17.43,17.45,17.43,17.43,39800.0,11.2461,11.259,11.2461,11.2461,39800.0
2012-10-18 13:25:00,17.43,17.46,17.43,17.43,19900.0,11.2461,11.2654,11.2461,11.2461,19900.0
2012-10-18 13:30:00,17.43,17.44,17.41,17.42,27100.0,11.2461,11.2525,11.2332,11.2396,27100.0
2012-10-18 13:35:00,17.42,17.43,17.4,17.41,21000.0,11.2396,11.2461,11.2267,11.2332,21000.0
2012-10-18 13:40:00,17.41,17.43,17.41,17.41,6800.0,11.2332,11.2461,11.2332,11.2332,6800.0
2012-10-18 13:45:00,17.41,17.43,17.39,17.42,32600.0,11.2332,11.2461,11.2203,11.2396,32600.0
2012-10-18 13:50:00,17.41,17.42,17.4,17.4,11300.0,11.2332,11.2396,11.2267,11.2267,11300.0
2012-10-18 13:55:00,17.39,17.4,17.37,17.39,15900.0,11.2203,11.2267,11.2074,11.2203,15900.0
2012-10-18 14:00:00,17.39,17.42,17.39,17.42,23700.0,11.2203,11.2396,11.2203,11.2396,23700.0
2012-10-18 14:05:00,17.42,17.44,17.41,17.43,23300.0,11.2396,11.2525,11.2332,11.2461,23300.0
2012-10-18 14:10:00,17.43,17.46,17.43,17.45,12500.0,11.2461,11.2654,11.2461,11.259,12500.0
2012-10-18 14:15:00,17.46,17.47,17.44,17.45,25600.0,11.2654,11.2719,11.2525,11.259,25600.0
2012-10-18 14:20:00,17.45,17.46,17.44,17.44,15400.0,11.259,11.2654,11.2525,11.2525,15400.0
2012-10-18 14:25:00,17.45,17.45,17.43,17.44,15200.0,11.259,11.259,11.2461,11.2525,15200.0
2012-10-18 14:30:00,17.44,17.46,17.43,17.44,14100.0,11.2525,11.2654,11.2461,11.2525,14100.0
2012-10-18 14:35:00,17.45,17.46,17.42,17.45,19900.0,11.259,11.2654,11.2396,11.259,19900.0
2012-10-18 14:40:00,17.45,17.46,17.41,17.41,19900.0,11.259,11.2654,11.2332,11.2332,19900.0
2012-10-18 14:45:00,17.42,17.47,17.41,17.44,51000.0,11.2396,11.2719,11.2332,11.2525,51000.0
2012-10-18 14:50:00,17.44,17.47,17.43,17.46,29300.0,11.2525,11.2719,11.2461,11.2654,29300.0
2012-10-18 14:55:00,17.45,17.47,17.44,17.46,60600.0,11.259,11.2719,11.2525,11.2654,60600.0
2012-10-18 15:00:00,17.46,17.46,17.41,17.42,62700.0,11.2654,11.2654,11.2332,11.2396,62700.0
2012-10-18 15:05:00,17.42,17.46,17.41,17.45,44100.0,11.2396,11.2654,11.2332,11.259,44100.0
2012-10-18 15:10:00,17.45,17.46,17.44,17.44,25500.0,11.259,11.2654,11.2525,11.2525,25500.0
2012-10-18 15:15:00,17.44,17.45,17.43,17.44,20800.0,11.2525,11.259,11.2461,11.2525,20800.0
2012-10-18 15:20:00,17.44,17.46,17.43,17.45,47400.0,11.2525,11.2654,11.2461,11.259,47400.0
2012-10-18 15:25:00,17.45,17.47,17.44,17.45,39100.0,11.259,11.2719,11.2525,11.259,39100.0
2012-10-18 15:30:00,17.45,17.46,17.43,17.44,93400.0,11.259,11.2654,11.2461,11.2525,93400.0
2012-10-18 15:35:00,17.44,17.46,17.44,17.46,47900.0,11.2525,11.2654,11.2525,11.2654,47900.0
2012-10-18 15:40:00,17.45,17.47,17.44,17.47,48500.0,11.259,11.2719,11.2525,11.2719,48500.0
2012-10-18 15:45:00,17.47,17.48,17.46,17.47,63400.0,11.2719,11.2783,11.2654,11.2719,63400.0
2012-10-18 15:50:00,17.46,17.48,17.45,17.45,44400.0,11.2654,11.2783,11.259,11.259,44400.0
2012-10-18 15:55:00,17.45,17.48,17.44,17.47,102900.0,11.259,11.2783,11.2525,11.2719,102900.0
2012-10-19 09:30:00,17.47,17.47,17.31,17.34,214200.0,11.2719,11.2719,11.1687,11.188,214200.0
2012-10-19 09:35:00,17.33,17.4,17.33,17.39,22200.0,11.1816,11.2267,11.1816,11.2203,22200.0
2012-10-19 09:40:00,17.38,17.41,17.36,17.36,13400.0,11.2138,11.2332,11.2009,11.2009,13400.0
2012-10-19 09:45:00,17.37,17.38,17.34,17.34,27000.0,11.2074,11.2138,11.188,11.188,27000.0
2012-10-19 09:50:00,17.34,17.37,17.33,17.36,19900.0,11.188,11.2074,11.1816,11.2009,19900.0
2012-10-19 09:55:00,17.35,17.38,17.35,17.37,17800.0,11.1945,11.2138,11.1945,11.2074,17800.0
2012-10-19 10:00:00,17.36,17.38,17.33,17.38,28300.0,11.2009,11.2138,11.1816,11.2138,28300.0
2012-10-19 10:05:00,17.37,17.39,17.32,17.33,59400.0,11.2074,11.2203,11.1751,11.1816,59400.0
2012-10-19 10:10:00,17.34,17.36,17.32,17.35,40700.0,11.188,11.2009,11.1751,11.1945,40700.0
2012-10-19 10:15:00,17.36,17.4,17.35,17.38,47100.0,11.2009,11.2267,11.1945,11.2138,47100.0
2012-10-19 10:20:00,17.38,17.39,17.36,17.39,14200.0,11.2138,11.2203,11.2009,11.2203,14200.0
2012-10-19 10:25:00,17.38,17.41,17.38,17.4,13400.0,11.2138,11.2332,11.2138,11.2267,13400.0
2012-10-19 10:30:00,17.4,17.42,17.39,17.41,66300.0,11.2267,11.2396,11.2203,11.2332,66300.0
2012-10-19 10:35:00,17.41,17.42,17.39,17.42,42500.0,11.2332,11.2396,11.2203,11.2396,42500.0
2012-10-19 10:40:00,17.42,17.43,17.39,17.42,32100.0,11.2396,11.2461,11.2203,11.2396,32100.0
2012-10-19 10:45:00,17.43,17.46,17.39,17.39,66500.0,11.2461,11.2654,11.2203,11.2203,66500.0
2012-10-19 10:50:00,17.39,17.41,17.39,17.41,11700.0,11.2203,11.2332,11.2203,11.2332,11700.0
2012-10-19 10:55:00,17.4,17.41,17.37,17.37,58800.0,11.2267,11.2332,11.2074,11.2074,58800.0
2012-10-19 11:00:00,17.38,17.41,17.35,17.36,131300.0,11.2138,11.2332,11.1945,11.2009,131300.0
2012-10-19 11:05:00,17.35,17.41,17.35,17.36,30100.0,11.1945,11.2332,11.1945,11.2009,30100.0
2012-10-19 11:10:00,17.37,17.39,17.36,17.39,13700.0,11.2074,11.2203,11.2009,11.2203,13700.0
2012-10-19 11:15:00,17.38,17.39,17.37,17.37,9500.0,11.2138,11.2203,11.2074,11.2074,9500.0
2012-10-19 11:20:00,17.38,17.38,17.36,17.37,7100.0,11.2138,11.2138,11.2009,11.2074,7100.0
2012-10-19 11:25:00,17.37,17.39,17.36,17.37,14900.0,11.2074,11.2203,11.2009,11.2074,14900.0
2012-10-19 11:30:00,17.37,17.39,17.37,17.39,6900.0,11.2074,11.2203,11.2074,11.2203,6900.0
2012-10-19 11:35:00,17.39,17.4,17.39,17.4,6100.0,11.2203,11.2267,11.2203,11.2267,6100.0
2012-10-19 11:40:00,17.4,17.41,17.37,17.38,9800.0,11.2267,11.2332,11.2074,11.2138,9800.0
2012-10-19 11:45:00,17.39,17.39,17.37,17.37,6900.0,11.2203,11.2203,11.2074,11.2074,6900.0
2012-10-19 11:50:00,17.36,17.37,17.33,17.36,27400.0,11.2009,11.2074,11.1816,11.2009,27400.0
2012-10-19 11:55:00,17.36,17.36,17.33,17.34,12000.0,11.2009,11.2009,11.1816,11.188,12000.0
2012-10-19 12:00:00,17.35,17.36,17.33,17.34,14200.0,11.1945,11.2009,11.1816,11.188,14200.0
2012-10-19 12:05:00,17.35,17.35,17.34,17.35,6900.0,11.1945,11.1945,11.188,11.1945,6900.0
2012-10-19 12:10:00,17.35,17.38,17.34,17.37,20700.0,11.1945,11.2138,11.188,11.2074,20700.0
2012-10-19 12:15:00,17.37,17.37,17.32,17.32,53100.0,11.2074,11.2074,11.1751,11.1751,53100.0
2012-10-19 12:20:00,17.33,17.36,17.33,17.34,13100.0,11.1816,11.2009,11.1816,11.188,13100.0
2012-10-19 12:25:00,17.33,17.35,17.32,17.32,11000.0,11.1816,11.1945,11.1751,11.1751,11000.0
2012-10-19 12:30:00,17.33,17.35,17.32,17.35,4200.0,11.1816,11.1945,11.1751,11.1945,4200.0
2012-10-19 12:35:00,17.35,17.35,17.34,17.35,2600.0,11.1945,11.1945,11.188,11.1945,2600.0
2012-10-19 12:40:00,17.34,17.35,17.34,17.35,10400.0,11.188,11.1945,11.188,11.1945,10400.0
2012-10-19 12:45:00,17.35,17.36,17.34,17.34,25900.0,11.1945,11.2009,11.188,11.188,25900.0
2012-10-19 12:50:00,17.35,17.35,17.33,17.34,11400.0,11.1945,11.1945,11.1816,11.188,11400.0
2012-10-19 12:55:00,17.34,17.35,17.31,17.33,30500.0,11.188,11.1945,11.1687,11.1816,30500.0
2012-10-19 13:00:00,17.33,17.33,17.31,17.33,8200.0,11.1816,11.1816,11.1687,11.1816,8200.0
2012-10-19 13:05:00,17.32,17.33,17.31,17.33,10100.0,11.1751,11.1816,11.1687,11.1816,10100.0
2012-10-19 13:10:00,17.33,17.34,17.33,17.33,11400.0,11.1816,11.188,11.1816,11.1816,11400.0
2012-10-19 13:15:00,17.33,17.34,17.31,17.31,9500.0,11.1816,11.188,11.1687,11.1687,9500.0
2012-10-19 13:20:00,17.31,17.31,17.3,17.31,17000.0,11.1687,11.1687,11.1622,11.1687,17000.0
2012-10-19 13:25:00,17.31,17.31,17.29,17.29,37600.0,11.1687,11.1687,11.1557,11.1557,37600.0
2012-10-19 13:30:00,17.29,17.3,17.26,17.26,22700.0,11.1557,11.1622,11.1364,11.1364,22700.0
2012-10-19 13:35:00,17.27,17.29,17.26,17.28,65200.0,11.1428,11.1557,11.1364,11.1493,65200.0
2012-10-19 13:40:00,17.28,17.29,17.28,17.29,37300.0,11.1493,11.1557,11.1493,11.1557,37300.0
2012-10-19 13:45:00,17.28,17.3,17.26,17.27,32200.0,11.1493,11.1622,11.1364,11.1428,32200.0
2012-10-19 13:50:00,17.26,17.29,17.26,17.29,66600.0,11.1364,11.1557,11.1364,11.1557,66600.0
2012-10-19 13:55:00,17.29,17.31,17.28,17.31,36200.0,11.1557,11.1687,11.1493,11.1687,36200.0
2012-10-19 14:00:00,17.31,17.34,17.3,17.34,14800.0,11.1687,11.188,11.1622,11.188,14800.0
2012-10-19 14:05:00,17.34,17.46,17.34,17.46,173800.0,11.188,11.2654,11.188,11.2654,173800.0
2012-10-19 14:10:00,17.45,17.46,17.43,17.44,22500.0,11.259,11.2654,11.2461,11.2525,22500.0
2012-10-19 14:15:00,17.44,17.44,17.38,17.38,36000.0,11.2525,11.2525,11.2138,11.2138,36000.0
2012-10-19 14:20:00,17.38,17.38,17.34,17.36,45000.0,11.2138,11.2138,11.188,11.2009,45000.0
2012-10-19 14:25:00,17.37,17.38,17.35,17.37,45000.0,11.2074,11.2138,11.1945,11.2074,45000.0
2012-10-19 14:30:00,17.37,17.38,17.36,17.37,28500.0,11.2074,11.2138,11.2009,11.2074,28500.0
2012-10-19 14:35:00,17.36,17.37,17.35,17.36,16100.0,11.2009,11.2074,11.1945,11.2009,16100.0
2012-10-19 14:40:00,17.35,17.35,17.34,17.35,18500.0,11.1945,11.1945,11.188,11.1945,18500.0
2012-10-19 14:45:00,17.36,17.37,17.33,17.35,28500.0,11.2009,11.2074,11.1816,11.1945,28500.0
2012-10-19 14:50:00,17.34,17.35,17.31,17.35,34300.0,11.188,11.1945,11.1687,11.1945,34300.0
2012-10-19 14:55:00,17.35,17.36,17.34,17.36,67000.0,11.1945,11.2009,11.188,11.2009,67000.0
2012-10-19 15:00:00,17.35,17.36,17.33,17.33,24100.0,11.1945,11.2009,11.1816,11.1816,24100.0
2012-10-19 15:05:00,17.33,17.38,17.33,17.34,60800.0,11.1816,11.2138,11.1816,11.188,60800.0
2012-10-19 15:10:00,17.35,17.37,17.35,17.35,43300.0,11.1945,11.2074,11.1945,11.1945,43300.0
2012-10-19 15:15:00,17.35,17.36,17.35,17.36,38900.0,11.1945,11.2009,11.1945,11.2009,38900.0
2012-10-19 15:20:00,17.36,17.37,17.34,17.35,45400.0,11.2009,11.2074,11.188,11.1945,45400.0
2012-10-19 15:25:00,17.34,17.37,17.33,17.34,28900.0,11.188,11.2074,11.1816,11.188,28900.0
2012-10-19 15:30:00,17.33,17.35,17.32,17.33,23100.0,11.1816,11.1945,11.1751,11.1816,23100.0
2012-10-19 15:35:00,17.32,17.34,17.32,17.34,27100.0,11.1751,11.188,11.1751,11.188,27100.0
2012-10-19 15:40:00,17.33,17.34,17.3,17.31,68200.0,11.1816,11.188,11.1622,11.1687,68200.0
2012-10-19 15:45:00,17.3,17.34,17.29,17.29,49300.0,11.1622,11.188,11.1557,11.1557,49300.0
2012-10-19 15:50:00,17.3,17.3,17.25,17.26,104600.0,11.1622,11.1622,11.1299,11.1364,104600.0
2012-10-19 15:55:00,17.25,17.29,17.22,17.25,280000.0,11.1299,11.1557,11.1106,11.1299,280000.0
2012-10-22 09:30:00,17.21,17.3,17.16,17.29,48400.0,11.1041,11.1622,11.0719,11.1557,48400.0
2012-10-22 09:35:00,17.29,17.33,17.21,17.21,23600.0,11.1557,11.1816,11.1041,11.1041,23600.0
2012-10-22 09:40:00,17.22,17.24,17.19,17.23,18600.0,11.1106,11.1235,11.0912,11.117,18600.0
2012-10-22 09:45:00,17.23,17.24,17.15,17.19,95700.0,11.117,11.1235,11.0654,11.0912,95700.0
2012-10-22 09:50:00,17.18,17.25,17.18,17.25,97500.0,11.0848,11.1299,11.0848,11.1299,97500.0
2012-10-22 09:55:00,17.26,17.34,17.2,17.34,131900.0,11.1364,11.188,11.0977,11.188,131900.0
2012-10-22 10:00:00,17.34,17.48,17.29,17.29,120000.0,11.188,11.2783,11.1557,11.1557,120000.0
2012-10-22 10:05:00,17.29,17.38,17.29,17.37,87100.0,11.1557,11.2138,11.1557,11.2074,87100.0
2012-10-22 10:10:00,17.38,17.38,17.37,17.37,21500.0,11.2138,11.2138,11.2074,11.2074,21500.0
2012-10-22 10:15:00,17.37,17.38,17.33,17.33,57200.0,11.2074,11.2138,11.1816,11.1816,57200.0
2012-10-22 10:20:00,17.33,17.36,17.31,17.34,31600.0,11.1816,11.2009,11.1687,11.188,31600.0
2012-10-22 10:25:00,17.33,17.34,17.3,17.31,30200.0,11.1816,11.188,11.1622,11.1687,30200.0
2012-10-22 10:30:00,17.32,17.32,17.28,17.31,16300.0,11.1751,11.1751,11.1493,11.1687,16300.0
2012-10-22 10:35:00,17.3,17.31,17.24,17.25,27700.0,11.1622,11.1687,11.1235,11.1299,27700.0
2012-10-22 10:40:00,17.26,17.29,17.26,17.27,24600.0,11.1364,11.1557,11.1364,11.1428,24600.0
2012-10-22 10:45:00,17.26,17.27,17.24,17.24,14900.0,11.1364,11.1428,11.1235,11.1235,14900.0
2012-10-22 10:50:00,17.25,17.26,17.24,17.26,15900.0,11.1299,11.1364,11.1235,11.1364,15900.0
2012-10-22 10:55:00,17.25,17.26,17.24,17.25,14500.0,11.1299,11.1364,11.1235,11.1299,14500.0
2012-10-22 11:00:00,17.24,17.25,17.23,17.25,58200.0,11.1235,11.1299,11.117,11.1299,58200.0
2012-10-22 11:05:00,17.24,17.24,17.23,17.23,3000.0,11.1235,11.1235,11.117,11.117,3000.0
2012-10-22 11:10:00,17.23,17.25,17.21,17.23,30900.0,11.117,11.1299,11.1041,11.117,30900.0
2012-10-22 11:15:00,17.22,17.24,17.2,17.2,8100.0,11.1106,11.1235,11.0977,11.0977,8100.0
2012-10-22 11:20:00,17.2,17.2,17.16,17.2,34500.0,11.0977,11.0977,11.0719,11.0977,34500.0
2012-10-22 11:25:00,17.19,17.21,17.18,17.21,17900.0,11.0912,11.1041,11.0848,11.1041,17900.0
2012-10-22 11:30:00,17.21,17.22,17.19,17.21,18300.0,11.1041,11.1106,11.0912,11.1041,18300.0
2012-10-22 11:35:00,17.21,17.24,17.21,17.23,7200.0,11.1041,11.1235,11.1041,11.117,7200.0
2012-10-22 11:40:00,17.23,17.27,17.23,17.26,43800.0,11.117,11.1428,11.117,11.1364,43800.0
2012-10-22 11:45:00,17.26,17.26,17.23,17.24,15300.0,11.1364,11.1364,11.117,11.1235,15300.0
2012-10-22 11:50:00,17.25,17.28,17.25,17.28,21500.0,11.1299,11.1493,11.1299,11.1493,21500.0
2012-10-22 11:55:00,17.29,17.29,17.26,17.27,10900.0,11.1557,11.1557,11.1364,11.1428,10900.0
2012-10-22 12:00:00,17.27,17.27,17.23,17.24,19300.0,11.1428,11.1428,11.117,11.1235,19300.0
2012-10-22 12:05:00,17.24,17.26,17.23,17.24,9800.0,11.1235,11.1364,11.117,11.1235,9800.0
2012-10-22 12:10:00,17.24,17.25,17.22,17.24,12700.0,11.1235,11.1299,11.1106,11.1235,12700.0
2012-10-22 12:15:00,17.24,17.25,17.23,17.25,13100.0,11.1235,11.1299,11.117,11.1299,13100.0
2012-10-22 12:20:00,17.24,17.27,17.23,17.27,20300.0,11.1235,11.1428,11.117,11.1428,20300.0
2012-10-22 12:25:00,17.26,17.27,17.22,17.24,15800.0,11.1364,11.1428,11.1106,11.1235,15800.0
2012-10-22 12:30:00,17.24,17.24,17.22,17.24,13100.0,11.1235,11.1235,11.1106,11.1235,13100.0
2012-10-22 12:35:00,17.24,17.24,17.22,17.23,8900.0,11.1235,11.1235,11.1106,11.117,8900.0
2012-10-22 12:40:00,17.23,17.23,17.22,17.23,2300.0,11.117,11.117,11.1106,11.117,2300.0
2012-10-22 12:45:00,17.22,17.24,17.22,17.23,7200.0,11.1106,11.1235,11.1106,11.117,7200.0
2012-10-22 12:50:00,17.23,17.23,17.22,17.23,3400.0,11.117,11.117,11.1106,11.117,3400.0
2012-10-22 12:55:00,17.23,17.24,17.22,17.23,4600.0,11.117,11.1235,11.1106,11.117,4600.0
2012-10-22 13:00:00,17.23,17.24,17.22,17.23,4300.0,11.117,11.1235,11.1106,11.117,4300.0
2012-10-22 13:05:00,17.23,17.23,17.2,17.2,9900.0,11.117,11.117,11.0977,11.0977,9900.0
2012-10-22 13:10:00,17.2,17.21,17.17,17.2,65000.0,11.0977,11.1041,11.0783,11.0977,65000.0
2012-10-22 13:15:00,17.21,17.21,17.18,17.2,13500.0,11.1041,11.1041,11.0848,11.0977,13500.0
2012-10-22 13:20:00,17.2,17.21,17.17,17.21,38100.0,11.0977,11.1041,11.0783,11.1041,38100.0
2012-10-22 13:25:00,17.22,17.23,17.19,17.21,40400.0,11.1106,11.117,11.0912,11.1041,40400.0
2012-10-22 13:30:00,17.21,17.24,17.18,17.23,43000.0,11.1041,11.1235,11.0848,11.117,43000.0
2012-10-22 13:35:00,17.22,17.24,17.22,17.23,35500.0,11.1106,11.1235,11.1106,11.117,35500.0
2012-10-22 13:40:00,17.22,17.22,17.18,17.2,40100.0,11.1106,11.1106,11.0848,11.0977,40100.0
2012-10-22 13:45:00,17.2,17.2,17.16,17.19,34100.0,11.0977,11.0977,11.0719,11.0912,34100.0
2012-10-22 13:50:00,17.19,17.19,17.16,17.18,12000.0,11.0912,11.0912,11.0719,11.0848,12000.0
2012-10-22 13:55:00,17.18,17.18,17.16,17.17,15300.0,11.0848,11.0848,11.0719,11.0783,15300.0
2012-10-22 14:00:00,17.17,17.19,17.16,17.19,46500.0,11.0783,11.0912,11.0719,11.0912,46500.0
2012-10-22 14:05:00,17.19,17.21,17.18,17.21,34300.0,11.0912,11.1041,11.0848,11.1041,34300.0
2012-10-22 14:10:00,17.21,17.21,17.19,17.19,18700.0,11.1041,11.1041,11.0912,11.0912,18700.0
2012-10-22 14:15:00,17.19,17.21,17.17,17.17,46900.0,11.0912,11.1041,11.0783,11.0783,46900.0
2012-10-22 14:20:00,17.18,17.2,17.17,17.18,26800.0,11.0848,11.0977,11.0783,11.0848,26800.0
2012-10-22 14:25:00,17.18,17.19,17.17,17.18,19000.0,11.0848,11.0912,11.0783,11.0848,19000.0
2012-10-22 14:30:00,17.18,17.19,17.17,17.18,22800.0,11.0848,11.0912,11.0783,11.0848,22800.0
2012-10-22 14:35:00,17.18,17.19,17.18,17.19,10700.0,11.0848,11.0912,11.0848,11.0912,10700.0
2012-10-22 14:40:00,17.18,17.2,17.18,17.19,40100.0,11.0848,11.0977,11.0848,11.0912,40100.0
2012-10-22 14:45:00,17.18,17.19,17.17,17.18,18500.0,11.0848,11.0912,11.0783,11.0848,18500.0
2012-10-22 14:50:00,17.17,17.18,17.16,17.17,45300.0,11.0783,11.0848,11.0719,11.0783,45300.0
2012-10-22 14:55:00,17.17,17.18,17.16,17.18,16600.0,11.0783,11.0848,11.0719,11.0848,16600.0
2012-10-22 15:00:00,17.18,17.18,17.11,17.11,78400.0,11.0848,11.0848,11.0396,11.0396,78400.0
2012-10-22 15:05:00,17.12,17.12,17.06,17.07,104500.0,11.0461,11.0461,11.0073,11.0138,104500.0
2012-10-22 15:10:00,17.08,17.09,17.07,17.07,76300.0,11.0203,11.0267,11.0138,11.0138,76300.0
2012-10-22 15:15:00,17.08,17.08,17.07,17.08,54500.0,11.0203,11.0203,11.0138,11.0203,54500.0
2012-10-22 15:20:00,17.07,17.08,17.06,17.07,46500.0,11.0138,11.0203,11.0073,11.0138,46500.0
2012-10-22 15:25:00,17.06,17.08,17.05,17.08,60600.0,11.0073,11.0203,11.0009,11.0203,60600.0
2012-10-22 15:30:00,17.08,17.08,17.06,17.07,77300.0,11.0203,11.0203,11.0073,11.0138,77300.0
2012-10-22 15:35:00,17.08,17.13,17.07,17.13,78600.0,11.0203,11.0525,11.0138,11.0525,78600.0
2012-10-22 15:40:00,17.13,17.13,17.1,17.1,104600.0,11.0525,11.0525,11.0332,11.0332,104600.0
2012-10-22 15:45:00,17.11,17.11,17.06,17.07,97300.0,11.0396,11.0396,11.0073,11.0138,97300.0
2012-10-22 15:50:00,17.06,17.08,17.06,17.07,112400.0,11.0073,11.0203,11.0073,11.0138,112400.0
2012-10-22 15:55:00,17.07,17.12,17.07,17.1,273900.0,11.0138,11.0461,11.0138,11.0332,273900.0
2012-10-23 09:30:00,16.94,16.97,16.8,16.88,102800.0,10.9299,10.9493,10.8396,10.8912,102800.0
2012-10-23 09:35:00,16.84,17.0,16.76,16.77,103700.0,10.8654,10.9686,10.8138,10.8202,103700.0
2012-10-23 09:40:00,16.77,16.85,16.75,16.8,325900.0,10.8202,10.8719,10.8073,10.8396,325900.0
2012-10-23 09:45:00,16.79,16.89,16.77,16.88,56100.0,10.8331,10.8977,10.8202,10.8912,56100.0
2012-10-23 09:50:00,16.88,16.92,16.86,16.88,37300.0,10.8912,10.917,10.8783,10.8912,37300.0
2012-10-23 09:55:00,16.89,16.93,16.88,16.9,41800.0,10.8977,10.9235,10.8912,10.9041,41800.0
2012-10-23 10:00:00,16.89,16.94,16.88,16.93,43100.0,10.8977,10.9299,10.8912,10.9235,43100.0
2012-10-23 10:05:00,16.93,16.99,16.91,16.96,72400.0,10.9235,10.9622,10.9106,10.9428,72400.0
2012-10-23 10:10:00,16.95,16.96,16.9,16.9,30300.0,10.9364,10.9428,10.9041,10.9041,30300.0
2012-10-23 10:15:00,16.9,16.91,16.89,16.9,59500.0,10.9041,10.9106,10.8977,10.9041,59500.0
2012-10-23 10:20:00,16.91,16.91,16.9,16.9,35200.0,10.9106,10.9106,10.9041,10.9041,35200.0
2012-10-23 10:25:00,16.9,16.93,16.89,16.91,70000.0,10.9041,10.9235,10.8977,10.9106,70000.0
2012-10-23 10:30:00,16.91,16.91,16.85,16.87,104900.0,10.9106,10.9106,10.8719,10.8848,104900.0
2012-10-23 10:35:00,16.87,16.91,16.82,16.84,31500.0,10.8848,10.9106,10.8525,10.8654,31500.0
2012-10-23 10:40:00,16.84,16.89,16.84,16.87,21900.0,10.8654,10.8977,10.8654,10.8848,21900.0
2012-10-23 10:45:00,16.87,16.9,16.86,16.88,30400.0,10.8848,10.9041,10.8783,10.8912,30400.0
2012-10-23 10:50:00,16.88,16.89,16.87,16.87,13700.0,10.8912,10.8977,10.8848,10.8848,13700.0
2012-10-23 10:55:00,16.87,16.91,16.86,16.91,20200.0,10.8848,10.9106,10.8783,10.9106,20200.0
2012-10-23 11:00:00,16.91,16.94,16.89,16.92,86500.0,10.9106,10.9299,10.8977,10.917,86500.0
2012-10-23 11:05:00,16.92,16.92,16.89,16.89,25200.0,10.917,10.917,10.8977,10.8977,25200.0
2012-10-23 11:10:00,16.89,16.94,16.87,16.92,40900.0,10.8977,10.9299,10.8848,10.917,40900.0
2012-10-23 11:15:00,16.91,16.95,16.89,16.95,14500.0,10.9106,10.9364,10.8977,10.9364,14500.0
2012-10-23 11:20:00,16.95,16.97,16.94,16.96,59300.0,10.9364,10.9493,10.9299,10.9428,59300.0
2012-10-23 11:25:00,16.96,17.12,16.96,17.1,130200.0,10.9428,11.0461,10.9428,11.0332,130200.0
2012-10-23 11:30:00,17.1,17.21,17.09,17.16,211900.0,11.0332,11.1041,11.0267,11.0719,211900.0
2012-10-23 11:35:00,17.16,17.16,17.1,17.15,64200.0,11.0719,11.0719,11.0332,11.0654,64200.0
2012-10-23 11:40:00,17.15,17.15,17.09,17.12,74900.0,11.0654,11.0654,11.0267,11.0461,74900.0
2012-10-23 11:45:00,17.13,17.15,17.1,17.15,104500.0,11.0525,11.0654,11.0332,11.0654,104500.0
2012-10-23 11:50:00,17.14,17.16,17.14,17.14,96400.0,11.059,11.0719,11.059,11.059,96400.0
2012-10-23 11:55:00,17.14,17.16,17.14,17.15,106500.0,11.059,11.0719,11.059,11.0654,106500.0
2012-10-23 12:00:00,17.14,17.16,17.12,17.13,31100.0,11.059,11.0719,11.0461,11.0525,31100.0
2012-10-23 12:05:00,17.13,17.14,17.1,17.1,12900.0,11.0525,11.059,11.0332,11.0332,12900.0
2012-10-23 12:10:00,17.1,17.16,17.1,17.14,44500.0,11.0332,11.0719,11.0332,11.059,44500.0
2012-10-23 12:15:00,17.15,17.16,17.11,17.16,25100.0,11.0654,11.0719,11.0396,11.0719,25100.0
2012-10-23 12:20:00,17.15,17.15,17.13,17.13,18100.0,11.0654,11.0654,11.0525,11.0525,18100.0
2012-10-23 12:25:00,17.14,17.17,17.13,17.16,29700.0,11.059,11.0783,11.0525,11.0719,29700.0
2012-10-23 12:30:00,17.15,17.16,17.12,17.12,10100.0,11.0654,11.0719,11.0461,11.0461,10100.0
2012-10-23 12:35:00,17.12,17.16,17.11,17.11,28500.0,11.0461,11.0719,11.0396,11.0396,28500.0
2012-10-23 12:40:00,17.12,17.13,17.1,17.13,27900.0,11.0461,11.0525,11.0332,11.0525,27900.0
2012-10-23 12:45:00,17.13,17.13,17.08,17.08,29200.0,11.0525,11.0525,11.0203,11.0203,29200.0
2012-10-23 12:50:00,17.08,17.09,17.03,17.05,79800.0,11.0203,11.0267,10.988,11.0009,79800.0
2012-10-23 12:55:00,17.05,17.05,16.98,16.99,47600.0,11.0009,11.0009,10.9557,10.9622,47600.0
2012-10-23 13:00:00,17.0,17.05,17.0,17.03,57200.0,10.9686,11.0009,10.9686,10.988,57200.0
2012-10-23 13:05:00,17.03,17.03,16.98,16.99,20000.0,10.988,10.988,10.9557,10.9622,20000.0
2012-10-23 13:10:00,16.99,17.0,16.96,16.97,33200.0,10.9622,10.9686,10.9428,10.9493,33200.0
2012-10-23 13:15:00,16.97,16.98,16.94,16.94,56000.0,10.9493,10.9557,10.9299,10.9299,56000.0
2012-10-23 13:20:00,16.94,16.95,16.9,16.93,47200.0,10.9299,10.9364,10.9041,10.9235,47200.0
2012-10-23 13:25:00,16.93,16.94,16.9,16.9,27000.0,10.9235,10.9299,10.9041,10.9041,27000.0
2012-10-23 13:30:00,16.91,16.92,16.89,16.9,88300.0,10.9106,10.917,10.8977,10.9041,88300.0
2012-10-23 13:35:00,16.91,16.91,16.89,16.9,22400.0,10.9106,10.9106,10.8977,10.9041,22400.0
2012-10-23 13:40:00,16.9,16.91,16.88,16.88,11300.0,10.9041,10.9106,10.8912,10.8912,11300.0
2012-10-23 13:45:00,16.88,16.89,16.85,16.86,31700.0,10.8912,10.8977,10.8719,10.8783,31700.0
2012-10-23 13:50:00,16.87,16.87,16.84,16.87,16900.0,10.8848,10.8848,10.8654,10.8848,16900.0
2012-10-23 13:55:00,16.88,16.89,16.85,16.89,19200.0,10.8912,10.8977,10.8719,10.8977,19200.0
2012-10-23 14:00:00,16.88,16.89,16.86,16.89,11800.0,10.8912,10.8977,10.8783,10.8977,11800.0
2012-10-23 14:05:00,16.88,16.89,16.85,16.86,19500.0,10.8912,10.8977,10.8719,10.8783,19500.0
2012-10-23 14:10:00,16.87,16.89,16.85,16.85,117800.0,10.8848,10.8977,10.8719,10.8719,117800.0
2012-10-23 14:15:00,16.85,16.86,16.85,16.85,17600.0,10.8719,10.8783,10.8719,10.8719,17600.0
2012-10-23 14:20:00,16.86,16.88,16.85,16.87,12300.0,10.8783,10.8912,10.8719,10.8848,12300.0
2012-10-23 14:25:00,16.88,16.88,16.86,16.86,12600.0,10.8912,10.8912,10.8783,10.8783,12600.0
2012-10-23 14:30:00,16.87,16.87,16.85,16.86,21600.0,10.8848,10.8848,10.8719,10.8783,21600.0
2012-10-23 14:35:00,16.85,16.89,16.85,16.87,10800.0,10.8719,10.8977,10.8719,10.8848,10800.0
2012-10-23 14:40:00,16.88,16.88,16.86,16.87,11100.0,10.8912,10.8912,10.8783,10.8848,11100.0
2012-10-23 14:45:00,16.86,16.89,16.86,16.88,34400.0,10.8783,10.8977,10.8783,10.8912,34400.0
2012-10-23 14:50:00,16.88,16.89,16.87,16.89,18600.0,10.8912,10.8977,10.8848,10.8977,18600.0
2012-10-23 14:55:00,16.89,16.89,16.87,16.87,38400.0,10.8977,10.8977,10.8848,10.8848,38400.0
2012-10-23 15:00:00,16.87,16.88,16.86,16.87,41200.0,10.8848,10.8912,10.8783,10.8848,41200.0
2012-10-23 15:05:00,16.86,16.88,16.85,16.86,89700.0,10.8783,10.8912,10.8719,10.8783,89700.0
2012-10-23 15:10:00,16.86,16.86,16.84,16.84,39200.0,10.8783,10.8783,10.8654,10.8654,39200.0
2012-10-23 15:15:00,16.84,16.88,16.82,16.87,57500.0,10.8654,10.8912,10.8525,10.8848,57500.0
2012-10-23 15:20:00,16.87,16.89,16.86,16.87,30000.0,10.8848,10.8977,10.8783,10.8848,30000.0
2012-10-23 15:25:00,16.86,16.87,16.82,16.83,62400.0,10.8783,10.8848,10.8525,10.859,62400.0
2012-10-23 15:30:00,16.84,16.86,16.82,16.82,44600.0,10.8654,10.8783,10.8525,10.8525,44600.0
2012-10-23 15:35:00,16.82,16.85,16.79,16.79,148400.0,10.8525,10.8719,10.8331,10.8331,148400.0
2012-10-23 15:40:00,16.79,16.79,16.75,16.77,203100.0,10.8331,10.8331,10.8073,10.8202,203100.0
2012-10-23 15:45:00,16.76,16.79,16.75,16.78,121500.0,10.8138,10.8331,10.8073,10.8267,121500.0
2012-10-23 15:50:00,16.78,16.82,16.78,16.82,188300.0,10.8267,10.8525,10.8267,10.8525,188300.0
2012-10-23 15:55:00,16.82,16.9,16.8,16.88,521100.0,10.8525,10.9041,10.8396,10.8912,521100.0
2012-10-24 09:30:00,16.91,16.99,16.87,16.9,38300.0,10.9106,10.9622,10.8848,10.9041,38300.0
2012-10-24 09:35:00,16.87,16.89,16.76,16.76,60900.0,10.8848,10.8977,10.8138,10.8138,60900.0
2012-10-24 09:40:00,16.78,16.78,16.69,16.7,92500.0,10.8267,10.8267,10.7686,10.7751,92500.0
2012-10-24 09:45:00,16.71,16.72,16.64,16.65,114900.0,10.7815,10.788,10.7364,10.7428,114900.0
2012-10-24 09:50:00,16.65,16.67,16.61,16.61,85300.0,10.7428,10.7557,10.717,10.717,85300.0
2012-10-24 09:55:00,16.6,16.61,16.52,16.55,121500.0,10.7106,10.717,10.6589,10.6783,121500.0
2012-10-24 10:00:00,16.55,16.56,16.5,16.51,83100.0,10.6783,10.6847,10.646,10.6525,83100.0
2012-10-24 10:05:00,16.51,16.51,16.37,16.47,208000.0,10.6525,10.6525,10.5622,10.6267,208000.0
2012-10-24 10:10:00,16.48,16.51,16.44,16.47,355900.0,10.6331,10.6525,10.6073,10.6267,355900.0
2012-10-24 10:15:00,16.48,16.54,16.47,16.5,66100.0,10.6331,10.6718,10.6267,10.646,66100.0
2012-10-24 10:20:00,16.5,16.55,16.5,16.51,50000.0,10.646,10.6783,10.646,10.6525,50000.0
2012-10-24 10:25:00,16.51,16.55,16.5,16.53,97300.0,10.6525,10.6783,10.646,10.6654,97300.0
2012-10-24 10:30:00,16.53,16.57,16.51,16.57,96400.0,10.6654,10.6912,10.6525,10.6912,96400.0
2012-10-24 10:35:00,16.57,16.6,16.54,16.57,61800.0,10.6912,10.7106,10.6718,10.6912,61800.0
2012-10-24 10:40:00,16.56,16.58,16.56,16.56,35600.0,10.6847,10.6976,10.6847,10.6847,35600.0
2012-10-24 10:45:00,16.57,16.59,16.55,16.56,34200.0,10.6912,10.7041,10.6783,10.6847,34200.0
2012-10-24 10:50:00,16.56,16.57,16.55,16.57,19000.0,10.6847,10.6912,10.6783,10.6912,19000.0
2012-10-24 10:55:00,16.57,16.59,16.56,16.59,37300.0,10.6912,10.7041,10.6847,10.7041,37300.0
2012-10-24 11:00:00,16.59,16.63,16.59,16.63,55200.0,10.7041,10.7299,10.7041,10.7299,55200.0
2012-10-24 11:05:00,16.63,16.63,16.59,16.61,43700.0,10.7299,10.7299,10.7041,10.717,43700.0
2012-10-24 11:10:00,16.61,16.62,16.6,16.62,15500.0,10.717,10.7235,10.7106,10.7235,15500.0
2012-10-24 11:15:00,16.62,16.67,16.61,16.65,37600.0,10.7235,10.7557,10.717,10.7428,37600.0
2012-10-24 11:20:00,16.65,16.7,16.64,16.67,159000.0,10.7428,10.7751,10.7364,10.7557,159000.0
2012-10-24 11:25:00,16.66,16.71,16.64,16.71,32500.0,10.7493,10.7815,10.7364,10.7815,32500.0
2012-10-24 11:30:00,16.71,16.72,16.68,16.71,135100.0,10.7815,10.788,10.7622,10.7815,135100.0
2012-10-24 11:35:00,16.7,16.71,16.62,16.64,24100.0,10.7751,10.7815,10.7235,10.7364,24100.0
2012-10-24 11:40:00,16.64,16.83,16.64,16.81,110200.0,10.7364,10.859,10.7364,10.846,110200.0
2012-10-24 11:45:00,16.81,16.85,16.78,16.8,108500.0,10.846,10.8719,10.8267,10.8396,108500.0
2012-10-24 11:50:00,16.8,16.83,16.78,16.8,32700.0,10.8396,10.859,10.8267,10.8396,32700.0
2012-10-24 11:55:00,16.8,16.83,16.76,16.76,97800.0,10.8396,10.859,10.8138,10.8138,97800.0
2012-10-24 12:00:00,16.76,16.85,16.76,16.84,44700.0,10.8138,10.8719,10.8138,10.8654,44700.0
2012-10-24 12:05:00,16.84,16.84,16.8,16.8,27300.0,10.8654,10.8654,10.8396,10.8396,27300.0
2012-10-24 12:10:00,16.8,16.82,16.78,16.81,44100.0,10.8396,10.8525,10.8267,10.846,44100.0
2012-10-24 12:15:00,16.8,16.82,16.79,16.8,75300.0,10.8396,10.8525,10.8331,10.8396,75300.0
2012-10-24 12:20:00,16.8,16.81,16.79,16.8,53300.0,10.8396,10.846,10.8331,10.8396,53300.0
2012-10-24 12:25:00,16.8,16.81,16.79,16.81,28200.0,10.8396,10.846,10.8331,10.846,28200.0
2012-10-24 12:30:00,16.8,16.85,16.8,16.85,125400.0,10.8396,10.8719,10.8396,10.8719,125400.0
2012-10-24 12:35:00,16.85,16.92,16.85,16.91,152400.0,10.8719,10.917,10.8719,10.9106,152400.0
2012-10-24 12:40:00,16.9,16.91,16.87,16.87,89000.0,10.9041,10.9106,10.8848,10.8848,89000.0
2012-10-24 12:45:00,16.87,16.91,16.85,16.91,59500.0,10.8848,10.9106,10.8719,10.9106,59500.0
2012-10-24 12:50:00,16.91,16.91,16.89,16.9,107700.0,10.9106,10.9106,10.8977,10.9041,107700.0
2012-10-24 12:55:00,16.91,16.92,16.89,16.9,92700.0,10.9106,10.917,10.8977,10.9041,92700.0
2012-10-24 13:00:00,16.9,16.94,16.89,16.9,134300.0,10.9041,10.9299,10.8977,10.9041,134300.0
2012-10-24 13:05:00,16.9,16.92,16.88,16.91,46500.0,10.9041,10.917,10.8912,10.9106,46500.0
2012-10-24 13:10:00,16.92,16.92,16.89,16.91,124400.0,10.917,10.917,10.8977,10.9106,124400.0
2012-10-24 13:15:00,16.91,16.92,16.87,16.88,73900.0,10.9106,10.917,10.8848,10.8912,73900.0
2012-10-24 13:20:00,16.88,16.88,16.85,16.85,22700.0,10.8912,10.8912,10.8719,10.8719,22700.0
2012-10-24 13:25:00,16.85,16.94,16.85,16.94,79300.0,10.8719,10.9299,10.8719,10.9299,79300.0
2012-10-24 13:30:00,16.93,16.95,16.92,16.94,37600.0,10.9235,10.9364,10.917,10.9299,37600.0
2012-10-24 13:35:00,16.93,16.96,16.93,16.95,23200.0,10.9235,10.9428,10.9235,10.9364,23200.0
2012-10-24 13:40:00,16.94,16.94,16.93,16.93,14200.0,10.9299,10.9299,10.9235,10.9235,14200.0
2012-10-24 13:45:00,16.93,16.98,16.93,16.95,82400.0,10.9235,10.9557,10.9235,10.9364,82400.0
2012-10-24 13:50:00,16.95,16.96,16.93,16.93,28500.0,10.9364,10.9428,10.9235,10.9235,28500.0
2012-10-24 13:55:00,16.93,16.95,16.92,16.92,18600.0,10.9235,10.9364,10.917,10.917,18600.0
2012-10-24 14:00:00,16.92,16.96,16.92,16.96,32200.0,10.917,10.9428,10.917,10.9428,32200.0
2012-10-24 14:05:00,16.95,16.96,16.94,16.96,18800.0,10.9364,10.9428,10.9299,10.9428,18800.0
2012-10-24 14:10:00,16.96,17.0,16.96,17.0,62400.0,10.9428,10.9686,10.9428,10.9686,62400.0
2012-10-24 14:15:00,16.98,16.99,16.91,16.97,62400.0,10.9557,10.9622,10.9106,10.9493,62400.0
2012-10-24 14:20:00,16.97,16.98,16.94,16.95,37100.0,10.9493,10.9557,10.9299,10.9364,37100.0
2012-10-24 14:25:00,16.95,16.98,16.95,16.98,35600.0,10.9364,10.9557,10.9364,10.9557,35600.0
2012-10-24 14:30:00,16.97,16.98,16.93,16.95,34700.0,10.9493,10.9557,10.9235,10.9364,34700.0
2012-10-24 14:35:00,16.95,16.96,16.93,16.94,23800.0,10.9364,10.9428,10.9235,10.9299,23800.0
2012-10-24 14:40:00,16.94,16.95,16.91,16.95,18200.0,10.9299,10.9364,10.9106,10.9364,18200.0
2012-10-24 14:45:00,16.94,16.94,16.89,16.91,22600.0,10.9299,10.9299,10.8977,10.9106,22600.0
2012-10-24 14:50:00,16.91,16.95,16.9,16.91,29000.0,10.9106,10.9364,10.9041,10.9106,29000.0
2012-10-24 14:55:00,16.91,16.93,16.89,16.89,57200.0,10.9106,10.9235,10.8977,10.8977,57200.0
2012-10-24 15:00:00,16.88,16.94,16.88,16.92,78600.0,10.8912,10.9299,10.8912,10.917,78600.0
2012-10-24 15:05:00,16.92,16.94,16.88,16.94,65800.0,10.917,10.9299,10.8912,10.9299,65800.0
2012-10-24 15:10:00,16.94,16.99,16.93,16.96,144500.0,10.9299,10.9622,10.9235,10.9428,144500.0
2012-10-24 15:15:00,16.95,16.99,16.95,16.98,56900.0,10.9364,10.9622,10.9364,10.9557,56900.0
2012-10-24 15:20:00,16.98,17.0,16.97,16.98,71300.0,10.9557,10.9686,10.9493,10.9557,71300.0
2012-10-24 15:25:00,16.98,17.0,16.96,16.98,67100.0,10.9557,10.9686,10.9428,10.9557,67100.0
2012-10-24 15:30:00,16.99,17.03,16.98,17.01,281200.0,10.9622,10.988,10.9557,10.9751,281200.0
2012-10-24 15:35:00,17.01,17.02,16.96,16.98,174300.0,10.9751,10.9815,10.9428,10.9557,174300.0
2012-10-24 15:40:00,16.98,17.0,16.97,17.0,48600.0,10.9557,10.9686,10.9493,10.9686,48600.0
2012-10-24 15:45:00,16.99,17.01,16.99,17.0,85200.0,10.9622,10.9751,10.9622,10.9686,85200.0
2012-10-24 15:50:00,17.0,17.01,16.94,16.98,172500.0,10.9686,10.9751,10.9299,10.9557,172500.0
2012-10-24 15:55:00,16.97,16.97,16.92,16.92,221000.0,10.9493,10.9493,10.917,10.917,221000.0
2012-10-25 09:30:00,16.29,16.34,15.95,16.02,729600.0,10.5105,10.5428,10.2912,10.3363,729600.0
2012-10-25 09:35:00,16.01,16.12,15.85,16.12,553300.0,10.3299,10.4008,10.2266,10.4008,553300.0
2012-10-25 09:40:00,16.13,16.17,16.0,16.04,208800.0,10.4073,10.4331,10.3234,10.3492,208800.0
2012-10-25 09:45:00,16.05,16.14,15.96,16.02,689400.0,10.3557,10.4138,10.2976,10.3363,689400.0
2012-10-25 09:50:00,16.01,16.08,15.97,16.0,556300.0,10.3299,10.375,10.3041,10.3234,556300.0
2012-10-25 09:55:00,16.0,16.0,15.85,15.85,335600.0,10.3234,10.3234,10.2266,10.2266,335600.0
2012-10-25 10:00:00,15.87,15.87,15.57,15.62,726600.0,10.2395,10.2395,10.046,10.0782,726600.0
2012-10-25 10:05:00,15.61,15.74,15.26,15.32,747000.0,10.0718,10.1557,9.846,9.8847,747000.0
2012-10-25 10:10:00,15.33,15.48,15.22,15.29,625800.0,9.8911,9.9879,9.8202,9.8653,625800.0
2012-10-25 10:15:00,15.28,15.49,15.27,15.48,620100.0,9.8589,9.9944,9.8524,9.9879,620100.0
2012-10-25 10:20:00,15.48,15.57,15.43,15.55,316300.0,9.9879,10.046,9.9557,10.0331,316300.0
2012-10-25 10:25:00,15.56,15.56,15.38,15.44,370200.0,10.0395,10.0395,9.9234,9.9621,370200.0
2012-10-25 10:30:00,15.45,15.52,15.44,15.46,517400.0,9.9686,10.0137,9.9621,9.975,517400.0
2012-10-25 10:35:00,15.46,15.46,15.31,15.33,235900.0,9.975,9.975,9.8782,9.8911,235900.0
2012-10-25 10:40:00,15.33,15.33,15.26,15.29,184800.0,9.8911,9.8911,9.846,9.8653,184800.0
2012-10-25 10:45:00,15.29,15.3,15.2,15.25,310000.0,9.8653,9.8718,9.8073,9.8395,310000.0
2012-10-25 10:50:00,15.25,15.3,15.23,15.29,200900.0,9.8395,9.8718,9.8266,9.8653,200900.0
2012-10-25 10:55:00,15.29,15.32,15.28,15.29,240900.0,9.8653,9.8847,9.8589,9.8653,240900.0
2012-10-25 11:00:00,15.29,15.3,15.29,15.3,68100.0,9.8653,9.8718,9.8653,9.8718,68100.0
2012-10-25 11:05:00,15.3,15.31,15.26,15.3,263200.0,9.8718,9.8782,9.846,9.8718,263200.0
2012-10-25 11:10:00,15.3,15.46,15.3,15.45,302700.0,9.8718,9.975,9.8718,9.9686,302700.0
2012-10-25 11:15:00,15.46,15.46,15.38,15.41,95800.0,9.975,9.975,9.9234,9.9427,95800.0
2012-10-25 11:20:00,15.4,15.4,15.35,15.36,115100.0,9.9363,9.9363,9.904,9.9105,115100.0
2012-10-25 11:25:00,15.36,15.4,15.35,15.36,117200.0,9.9105,9.9363,9.904,9.9105,117200.0
2012-10-25 11:30:00,15.37,15.4,15.37,15.38,71400.0,9.9169,9.9363,9.9169,9.9234,71400.0
2012-10-25 11:35:00,15.37,15.38,15.35,15.35,67300.0,9.9169,9.9234,9.904,9.904,67300.0
2012-10-25 11:40:00,15.36,15.42,15.35,15.35,125500.0,9.9105,9.9492,9.904,9.904,125500.0
2012-10-25 11:45:00,15.36,15.36,15.29,15.31,158600.0,9.9105,9.9105,9.8653,9.8782,158600.0
2012-10-25 11:50:00,15.3,15.33,15.3,15.32,112800.0,9.8718,9.8911,9.8718,9.8847,112800.0
2012-10-25 11:55:00,15.33,15.35,15.32,15.34,92100.0,9.8911,9.904,9.8847,9.8976,92100.0
2012-10-25 12:00:00,15.33,15.34,15.33,15.33,28300.0,9.8911,9.8976,9.8911,9.8911,28300.0
2012-10-25 12:05:00,15.32,15.33,15.21,15.26,468100.0,9.8847,9.8911,9.8137,9.846,468100.0
2012-10-25 12:10:00,15.26,15.28,15.16,15.21,139700.0,9.846,9.8589,9.7814,9.8137,139700.0
2012-10-25 12:15:00,15.21,15.22,15.16,15.17,92800.0,9.8137,9.8202,9.7814,9.7879,92800.0
2012-10-25 12:20:00,15.16,15.18,15.13,15.13,172200.0,9.7814,9.7943,9.7621,9.7621,172200.0
2012-10-25 12:25:00,15.13,15.14,15.1,15.11,147100.0,9.7621,9.7685,9.7427,9.7492,147100.0
2012-10-25 12:30:00,15.11,15.25,15.07,15.24,233100.0,9.7492,9.8395,9.7234,9.8331,233100.0
2012-10-25 12:35:00,15.23,15.29,15.21,15.27,161000.0,9.8266,9.8653,9.8137,9.8524,161000.0
2012-10-25 12:40:00,15.26,15.28,15.21,15.22,122600.0,9.846,9.8589,9.8137,9.8202,122600.0
2012-10-25 12:45:00,15.21,15.22,15.19,15.21,84300.0,9.8137,9.8202,9.8008,9.8137,84300.0
2012-10-25 12:50:00,15.22,15.25,15.21,15.25,53000.0,9.8202,9.8395,9.8137,9.8395,53000.0
2012-10-25 12:55:00,15.25,15.28,15.24,15.28,63800.0,9.8395,9.8589,9.8331,9.8589,63800.0
2012-10-25 13:00:00,15.28,15.28,15.25,15.28,99500.0,9.8589,9.8589,9.8395,9.8589,99500.0
2012-10-25 13:05:00,15.28,15.28,15.27,15.28,49500.0,9.8589,9.8589,9.8524,9.8589,49500.0
2012-10-25 13:10:00,15.28,15.28,15.27,15.28,23400.0,9.8589,9.8589,9.8524,9.8589,23400.0
2012-10-25 13:15:00,15.27,15.28,15.23,15.25,172000.0,9.8524,9.8589,9.8266,9.8395,172000.0
2012-10-25 13:20:00,15.24,15.26,15.24,15.26,55500.0,9.8331,9.846,9.8331,9.846,55500.0
2012-10-25 13:25:00,15.26,15.34,15.25,15.34,178200.0,9.846,9.8976,9.8395,9.8976,178200.0
2012-10-25 13:30:00,15.34,15.35,15.31,15.35,118200.0,9.8976,9.904,9.8782,9.904,118200.0
2012-10-25 13:35:00,15.34,15.42,15.34,15.41,139100.0,9.8976,9.9492,9.8976,9.9427,139100.0
2012-10-25 13:40:00,15.41,15.42,15.33,15.36,145900.0,9.9427,9.9492,9.8911,9.9105,145900.0
2012-10-25 13:45:00,15.36,15.38,15.33,15.35,64400.0,9.9105,9.9234,9.8911,9.904,64400.0
2012-10-25 13:50:00,15.35,15.38,15.34,15.38,57900.0,9.904,9.9234,9.8976,9.9234,57900.0
2012-10-25 13:55:00,15.38,15.45,15.37,15.41,75900.0,9.9234,9.9686,9.9169,9.9427,75900.0
2012-10-25 14:00:00,15.41,15.46,15.4,15.46,108100.0,9.9427,9.975,9.9363,9.975,108100.0
2012-10-25 14:05:00,15.46,15.49,15.43,15.45,97300.0,9.975,9.9944,9.9557,9.9686,97300.0
2012-10-25 14:10:00,15.45,15.45,15.42,15.43,46600.0,9.9686,9.9686,9.9492,9.9557,46600.0
2012-10-25 14:15:00,15.42,15.42,15.38,15.38,49300.0,9.9492,9.9492,9.9234,9.9234,49300.0
2012-10-25 14:20:00,15.38,15.39,15.35,15.36,75000.0,9.9234,9.9298,9.904,9.9105,75000.0
2012-10-25 14:25:00,15.35,15.36,15.31,15.31,41800.0,9.904,9.9105,9.8782,9.8782,41800.0
2012-10-25 14:30:00,15.31,15.32,15.3,15.31,29000.0,9.8782,9.8847,9.8718,9.8782,29000.0
2012-10-25 14:35:00,15.3,15.31,15.3,15.31,21100.0,9.8718,9.8782,9.8718,9.8782,21100.0
2012-10-25 14:40:00,15.3,15.31,15.25,15.26,171300.0,9.8718,9.8782,9.8395,9.846,171300.0
2012-10-25 14:45:00,15.27,15.27,15.26,15.26,49800.0,9.8524,9.8524,9.846,9.846,49800.0
2012-10-25 14:50:00,15.26,15.27,15.2,15.23,152400.0,9.846,9.8524,9.8073,9.8266,152400.0
2012-10-25 14:55:00,15.22,15.25,15.21,15.23,77300.0,9.8202,9.8395,9.8137,9.8266,77300.0
2012-10-25 15:00:00,15.23,15.28,15.23,15.27,78300.0,9.8266,9.8589,9.8266,9.8524,78300.0
2012-10-25 15:05:00,15.28,15.28,15.24,15.27,70200.0,9.8589,9.8589,9.8331,9.8524,70200.0
2012-10-25 15:10:00,15.26,15.29,15.26,15.27,56600.0,9.846,9.8653,9.846,9.8524,56600.0
2012-10-25 15:15:00,15.28,15.28,15.25,15.26,65100.0,9.8589,9.8589,9.8395,9.846,65100.0
2012-10-25 15:20:00,15.26,15.26,15.22,15.22,66500.0,9.846,9.846,9.8202,9.8202,66500.0
2012-10-25 15:25:00,15.23,15.23,15.22,15.23,30900.0,9.8266,9.8266,9.8202,9.8266,30900.0
2012-10-25 15:30:00,15.22,15.23,15.2,15.21,134000.0,9.8202,9.8266,9.8073,9.8137,134000.0
2012-10-25 15:35:00,15.21,15.21,15.16,15.16,128200.0,9.8137,9.8137,9.7814,9.7814,128200.0
2012-10-25 15:40:00,15.16,15.17,15.16,15.17,62200.0,9.7814,9.7879,9.7814,9.7879,62200.0
2012-10-25 15:45:00,15.17,15.22,15.16,15.2,259800.0,9.7879,9.8202,9.7814,9.8073,259800.0
2012-10-25 15:50:00,15.2,15.21,15.17,15.17,185300.0,9.8073,9.8137,9.7879,9.7879,185300.0
2012-10-25 15:55:00,15.18,15.18,15.14,15.15,446100.0,9.7943,9.7943,9.7685,9.775,446100.0
2012-10-26 09:30:00,15.16,15.17,15.08,15.15,143600.0,9.7814,9.7879,9.7298,9.775,143600.0
2012-10-26 09:35:00,15.14,15.34,15.13,15.34,161800.0,9.7685,9.8976,9.7621,9.8976,161800.0
2012-10-26 09:40:00,15.34,15.34,15.26,15.33,127400.0,9.8976,9.8976,9.846,9.8911,127400.0
2012-10-26 09:45:00,15.33,15.33,15.24,15.28,77400.0,9.8911,9.8911,9.8331,9.8589,77400.0
2012-10-26 09:50:00,15.27,15.28,15.18,15.22,88300.0,9.8524,9.8589,9.7943,9.8202,88300.0
2012-10-26 09:55:00,15.22,15.25,15.2,15.21,61300.0,9.8202,9.8395,9.8073,9.8137,61300.0
2012-10-26 10:00:00,15.22,15.23,15.19,15.23,68100.0,9.8202,9.8266,9.8008,9.8266,68100.0
2012-10-26 10:05:00,15.23,15.25,15.18,15.18,81900.0,9.8266,9.8395,9.7943,9.7943,81900.0
2012-10-26 10:10:00,15.18,15.21,15.17,15.18,41100.0,9.7943,9.8137,9.7879,9.7943,41100.0
2012-10-26 10:15:00,15.19,15.19,15.17,15.18,44900.0,9.8008,9.8008,9.7879,9.7943,44900.0
2012-10-26 10:20:00,15.17,15.21,15.15,15.15,92300.0,9.7879,9.8137,9.775,9.775,92300.0
2012-10-26 10:25:00,15.15,15.17,15.13,15.13,50800.0,9.775,9.7879,9.7621,9.7621,50800.0
2012-10-26 10:30:00,15.12,15.16,15.12,15.16,45100.0,9.7556,9.7814,9.7556,9.7814,45100.0
2012-10-26 10:35:00,15.16,15.17,15.15,15.17,42600.0,9.7814,9.7879,9.775,9.7879,42600.0
2012-10-26 10:40:00,15.16,15.18,15.15,15.18,103700.0,9.7814,9.7943,9.775,9.7943,103700.0
2012-10-26 10:45:00,15.18,15.19,15.15,15.15,96500.0,9.7943,9.8008,9.775,9.775,96500.0
2012-10-26 10:50:00,15.16,15.16,15.08,15.08,129700.0,9.7814,9.7814,9.7298,9.7298,129700.0
2012-10-26 10:55:00,15.08,15.09,15.02,15.02,177700.0,9.7298,9.7363,9.6911,9.6911,177700.0
2012-10-26 11:00:00,15.03,15.03,14.93,14.93,224500.0,9.6976,9.6976,9.633,9.633,224500.0
2012-10-26 11:05:00,14.92,14.94,14.9,14.93,96900.0,9.6266,9.6395,9.6137,9.633,96900.0
2012-10-26 11:10:00,14.94,14.97,14.89,14.97,204600.0,9.6395,9.6589,9.6072,9.6589,204600.0
2012-10-26 11:15:00,14.97,15.04,14.96,15.04,113800.0,9.6589,9.704,9.6524,9.704,113800.0
2012-10-26 11:20:00,15.03,15.04,14.95,14.96,164500.0,9.6976,9.704,9.6459,9.6524,164500.0
2012-10-26 11:25:00,14.96,14.99,14.92,14.93,103600.0,9.6524,9.6718,9.6266,9.633,103600.0
2012-10-26 11:30:00,14.94,14.94,14.9,14.9,59200.0,9.6395,9.6395,9.6137,9.6137,59200.0
2012-10-26 11:35:00,14.91,14.93,14.9,14.91,116000.0,9.6201,9.633,9.6137,9.6201,116000.0
2012-10-26 11:40:00,14.92,14.93,14.85,14.85,139300.0,9.6266,9.633,9.5814,9.5814,139300.0
2012-10-26 11:45:00,14.86,14.86,14.82,14.83,134500.0,9.5879,9.5879,9.5621,9.5685,134500.0
2012-10-26 11:50:00,14.83,14.83,14.81,14.81,73200.0,9.5685,9.5685,9.5556,9.5556,73200.0
2012-10-26 11:55:00,14.81,14.84,14.81,14.83,54100.0,9.5556,9.575,9.5556,9.5685,54100.0
2012-10-26 12:00:00,14.83,14.84,14.82,14.84,65700.0,9.5685,9.575,9.5621,9.575,65700.0
2012-10-26 12:05:00,14.84,14.84,14.8,14.81,143300.0,9.575,9.575,9.5492,9.5556,143300.0
2012-10-26 12:10:00,14.8,14.81,14.78,14.8,146900.0,9.5492,9.5556,9.5363,9.5492,146900.0
2012-10-26 12:15:00,14.8,14.8,14.78,14.78,76900.0,9.5492,9.5492,9.5363,9.5363,76900.0
2012-10-26 12:20:00,14.78,14.79,14.75,14.75,53200.0,9.5363,9.5427,9.5169,9.5169,53200.0
2012-10-26 12:25:00,14.75,14.77,14.75,14.76,90500.0,9.5169,9.5298,9.5169,9.5234,90500.0
2012-10-26 12:30:00,14.75,14.76,14.72,14.72,94600.0,9.5169,9.5234,9.4975,9.4975,94600.0
2012-10-26 12:35:00,14.72,14.74,14.71,14.71,133300.0,9.4975,9.5105,9.4911,9.4911,133300.0
2012-10-26 12:40:00,14.71,14.78,14.71,14.78,128800.0,9.4911,9.5363,9.4911,9.5363,128800.0
2012-10-26 12:45:00,14.78,14.83,14.77,14.79,63700.0,9.5363,9.5685,9.5298,9.5427,63700.0
2012-10-26 12:50:00,14.79,14.8,14.75,14.77,149000.0,9.5427,9.5492,9.5169,9.5298,149000.0
2012-10-26 12:55:00,14.77,14.8,14.77,14.79,112400.0,9.5298,9.5492,9.5298,9.5427,112400.0
2012-10-26 13:00:00,14.79,14.79,14.75,14.75,45900.0,9.5427,9.5427,9.5169,9.5169,45900.0
2012-10-26 13:05:00,14.75,14.76,14.73,14.74,29400.0,9.5169,9.5234,9.504,9.5105,29400.0
2012-10-26 13:10:00,14.73,14.79,14.72,14.76,126400.0,9.504,9.5427,9.4975,9.5234,126400.0
2012-10-26 13:15:00,14.76,14.79,14.74,14.78,42400.0,9.5234,9.5427,9.5105,9.5363,42400.0
2012-10-26 13:20:00,14.78,14.78,14.72,14.72,120700.0,9.5363,9.5363,9.4975,9.4975,120700.0
2012-10-26 13:25:00,14.73,14.76,14.72,14.75,120200.0,9.504,9.5234,9.4975,9.5169,120200.0
2012-10-26 13:30:00,14.75,14.84,14.75,14.82,124000.0,9.5169,9.575,9.5169,9.5621,124000.0
2012-10-26 13:35:00,14.83,14.84,14.82,14.82,36900.0,9.5685,9.575,9.5621,9.5621,36900.0
2012-10-26 13:40:00,14.83,14.83,14.77,14.8,86700.0,9.5685,9.5685,9.5298,9.5492,86700.0
2012-10-26 13:45:00,14.8,14.81,14.8,14.8,23800.0,9.5492,9.5556,9.5492,9.5492,23800.0
2012-10-26 13:50:00,14.81,14.81,14.77,14.78,133000.0,9.5556,9.5556,9.5298,9.5363,133000.0
2012-10-26 13:55:00,14.77,14.8,14.77,14.78,78700.0,9.5298,9.5492,9.5298,9.5363,78700.0
2012-10-26 14:00:00,14.79,14.8,14.78,14.79,107300.0,9.5427,9.5492,9.5363,9.5427,107300.0
2012-10-26 14:05:00,14.79,14.79,14.78,14.79,28000.0,9.5427,9.5427,9.5363,9.5427,28000.0
2012-10-26 14:10:00,14.79,14.8,14.78,14.8,28500.0,9.5427,9.5492,9.5363,9.5492,28500.0
2012-10-26 14:15:00,14.8,14.8,14.78,14.79,82300.0,9.5492,9.5492,9.5363,9.5427,82300.0
2012-10-26 14:20:00,14.79,14.8,14.79,14.79,16500.0,9.5427,9.5492,9.5427,9.5427,16500.0
2012-10-26 14:25:00,14.8,14.81,14.79,14.8,71400.0,9.5492,9.5556,9.5427,9.5492,71400.0
2012-10-26 14:30:00,14.8,14.81,14.79,14.81,110600.0,9.5492,9.5556,9.5427,9.5556,110600.0
2012-10-26 14:35:00,14.8,14.81,14.8,14.8,18400.0,9.5492,9.5556,9.5492,9.5492,18400.0
2012-10-26 14:40:00,14.8,14.82,14.8,14.82,128300.0,9.5492,9.5621,9.5492,9.5621,128300.0
2012-10-26 14:45:00,14.82,14.86,14.81,14.86,139000.0,9.5621,9.5879,9.5556,9.5879,139000.0
2012-10-26 14:50:00,14.85,14.88,14.85,14.87,57800.0,9.5814,9.6008,9.5814,9.5943,57800.0
2012-10-26 14:55:00,14.87,14.9,14.86,14.9,89800.0,9.5943,9.6137,9.5879,9.6137,89800.0
2012-10-26 15:00:00,14.9,14.96,14.89,14.92,120400.0,9.6137,9.6524,9.6072,9.6266,120400.0
2012-10-26 15:05:00,14.92,14.94,14.89,14.91,114600.0,9.6266,9.6395,9.6072,9.6201,114600.0
2012-10-26 15:10:00,14.91,14.96,14.89,14.9,115500.0,9.6201,9.6524,9.6072,9.6137,115500.0
2012-10-26 15:15:00,14.9,14.91,14.89,14.91,197000.0,9.6137,9.6201,9.6072,9.6201,197000.0
2012-10-26 15:20:00,14.9,14.93,14.89,14.92,136500.0,9.6137,9.633,9.6072,9.6266,136500.0
2012-10-26 15:25:00,14.92,14.92,14.89,14.9,388800.0,9.6266,9.6266,9.6072,9.6137,388800.0
2012-10-26 15:30:00,14.9,14.92,14.89,14.89,93200.0,9.6137,9.6266,9.6072,9.6072,93200.0
2012-10-26 15:35:00,14.9,14.91,14.88,14.9,267500.0,9.6137,9.6201,9.6008,9.6137,267500.0
2012-10-26 15:40:00,14.89,14.92,14.89,14.91,181600.0,9.6072,9.6266,9.6072,9.6201,181600.0
2012-10-26 15:45:00,14.91,14.92,14.89,14.9,299600.0,9.6201,9.6266,9.6072,9.6137,299600.0
2012-10-26 15:50:00,14.91,14.94,14.89,14.94,212900.0,9.6201,9.6395,9.6072,9.6395,212900.0
2012-10-26 15:55:00,14.95,14.96,14.94,14.95,257000.0,9.6459,9.6524,9.6395,9.6459,257000.0
2012-10-31 09:30:00,14.94,14.99,14.88,14.97,94900.0,9.6395,9.6718,9.6008,9.6589,94900.0
2012-10-31 09:35:00,15.0,15.09,14.98,15.07,62200.0,9.6782,9.7363,9.6653,9.7234,62200.0
2012-10-31 09:40:00,15.07,15.1,15.02,15.05,77100.0,9.7234,9.7427,9.6911,9.7105,77100.0
2012-10-31 09:45:00,15.05,15.07,15.03,15.05,34500.0,9.7105,9.7234,9.6976,9.7105,34500.0
2012-10-31 09:50:00,15.05,15.06,14.98,15.0,70000.0,9.7105,9.7169,9.6653,9.6782,70000.0
2012-10-31 09:55:00,14.99,15.0,14.97,14.97,35600.0,9.6718,9.6782,9.6589,9.6589,35600.0
2012-10-31 10:00:00,14.97,15.0,14.96,14.99,34300.0,9.6589,9.6782,9.6524,9.6718,34300.0
2012-10-31 10:05:00,14.99,15.07,14.98,15.01,117800.0,9.6718,9.7234,9.6653,9.6847,117800.0
2012-10-31 10:10:00,15.01,15.01,14.95,14.96,73200.0,9.6847,9.6847,9.6459,9.6524,73200.0
2012-10-31 10:15:00,14.95,14.97,14.95,14.96,27200.0,9.6459,9.6589,9.6459,9.6524,27200.0
2012-10-31 10:20:00,14.95,14.99,14.95,14.97,43400.0,9.6459,9.6718,9.6459,9.6589,43400.0
2012-10-31 10:25:00,14.96,14.99,14.96,14.98,21600.0,9.6524,9.6718,9.6524,9.6653,21600.0
2012-10-31 10:30:00,14.98,14.99,14.95,14.96,25400.0,9.6653,9.6718,9.6459,9.6524,25400.0
2012-10-31 10:35:00,14.96,14.96,14.95,14.95,23500.0,9.6524,9.6524,9.6459,9.6459,23500.0
2012-10-31 10:40:00,14.95,14.96,14.95,14.95,14900.0,9.6459,9.6524,9.6459,9.6459,14900.0
2012-10-31 10:45:00,14.95,14.97,14.91,14.95,110500.0,9.6459,9.6589,9.6201,9.6459,110500.0
2012-10-31 10:50:00,14.95,14.96,14.95,14.95,18300.0,9.6459,9.6524,9.6459,9.6459,18300.0
2012-10-31 10:55:00,14.96,14.96,14.95,14.96,14200.0,9.6524,9.6524,9.6459,9.6524,14200.0
2012-10-31 11:00:00,14.96,14.96,14.94,14.95,30900.0,9.6524,9.6524,9.6395,9.6459,30900.0
2012-10-31 11:05:00,14.96,14.96,14.95,14.95,8600.0,9.6524,9.6524,9.6459,9.6459,8600.0
2012-10-31 11:10:00,14.95,14.97,14.94,14.96,64000.0,9.6459,9.6589,9.6395,9.6524,64000.0
2012-10-31 11:15:00,14.96,14.97,14.95,14.95,30100.0,9.6524,9.6589,9.6459,9.6459,30100.0
2012-10-31 11:20:00,14.95,14.97,14.95,14.96,15300.0,9.6459,9.6589,9.6459,9.6524,15300.0
2012-10-31 11:25:00,14.96,14.96,14.93,14.96,49500.0,9.6524,9.6524,9.633,9.6524,49500.0
2012-10-31 11:30:00,14.96,14.99,14.95,14.99,26900.0,9.6524,9.6718,9.6459,9.6718,26900.0
2012-10-31 11:35:00,14.98,15.0,14.98,15.0,18500.0,9.6653,9.6782,9.6653,9.6782,18500.0
2012-10-31 11:40:00,15.0,15.06,15.0,15.06,49700.0,9.6782,9.7169,9.6782,9.7169,49700.0
2012-10-31 11:45:00,15.06,15.06,15.03,15.04,29300.0,9.7169,9.7169,9.6976,9.704,29300.0
2012-10-31 11:50:00,15.04,15.08,15.04,15.08,18400.0,9.704,9.7298,9.704,9.7298,18400.0
2012-10-31 11:55:00,15.08,15.09,15.06,15.08,17500.0,9.7298,9.7363,9.7169,9.7298,17500.0
2012-10-31 12:00:00,15.08,15.1,15.08,15.08,33700.0,9.7298,9.7427,9.7298,9.7298,33700.0
2012-10-31 12:05:00,15.09,15.09,15.07,15.08,34200.0,9.7363,9.7363,9.7234,9.7298,34200.0
2012-10-31 12:10:00,15.08,15.15,15.07,15.15,52100.0,9.7298,9.775,9.7234,9.775,52100.0
2012-10-31 12:15:00,15.15,15.15,15.11,15.12,37400.0,9.775,9.775,9.7492,9.7556,37400.0
2012-10-31 12:20:00,15.13,15.13,15.07,15.07,53500.0,9.7621,9.7621,9.7234,9.7234,53500.0
2012-10-31 12:25:00,15.07,15.11,15.04,15.05,23300.0,9.7234,9.7492,9.704,9.7105,23300.0
2012-10-31 12:30:00,15.05,15.08,15.04,15.05,37200.0,9.7105,9.7298,9.704,9.7105,37200.0
2012-10-31 12:35:00,15.06,15.09,15.04,15.08,30100.0,9.7169,9.7363,9.704,9.7298,30100.0
2012-10-31 12:40:00,15.08,15.1,15.08,15.1,9700.0,9.7298,9.7427,9.7298,9.7427,9700.0
2012-10-31 12:45:00,15.1,15.15,15.07,15.1,68700.0,9.7427,9.775,9.7234,9.7427,68700.0
2012-10-31 12:50:00,15.09,15.15,15.09,15.15,44700.0,9.7363,9.775,9.7363,9.775,44700.0
2012-10-31 12:55:00,15.15,15.19,15.14,15.19,38700.0,9.775,9.8008,9.7685,9.8008,38700.0
2012-10-31 13:00:00,15.19,15.2,15.17,15.19,52400.0,9.8008,9.8073,9.7879,9.8008,52400.0
2012-10-31 13:05:00,15.19,15.21,15.18,15.21,61300.0,9.8008,9.8137,9.7943,9.8137,61300.0
2012-10-31 13:10:00,15.21,15.25,15.21,15.25,66300.0,9.8137,9.8395,9.8137,9.8395,66300.0
2012-10-31 13:15:00,15.24,15.26,15.21,15.22,68600.0,9.8331,9.846,9.8137,9.8202,68600.0
2012-10-31 13:20:00,15.23,15.25,15.22,15.25,35900.0,9.8266,9.8395,9.8202,9.8395,35900.0
2012-10-31 13:25:00,15.25,15.3,15.24,15.29,82900.0,9.8395,9.8718,9.8331,9.8653,82900.0
2012-10-31 13:30:00,15.29,15.31,15.26,15.26,66500.0,9.8653,9.8782,9.846,9.846,66500.0
2012-10-31 13:35:00,15.27,15.27,15.22,15.22,52000.0,9.8524,9.8524,9.8202,9.8202,52000.0
2012-10-31 13:40:00,15.22,15.27,15.19,15.2,133500.0,9.8202,9.8524,9.8008,9.8073,133500.0
2012-10-31 13:45:00,15.2,15.2,15.13,15.17,70100.0,9.8073,9.8073,9.7621,9.7879,70100.0
2012-10-31 13:50:00,15.17,15.24,15.17,15.19,79000.0,9.7879,9.8331,9.7879,9.8008,79000.0
2012-10-31 13:55:00,15.2,15.22,15.19,15.22,26900.0,9.8073,9.8202,9.8008,9.8202,26900.0
2012-10-31 14:00:00,15.22,15.23,15.19,15.22,63200.0,9.8202,9.8266,9.8008,9.8202,63200.0
2012-10-31 14:05:00,15.22,15.27,15.22,15.27,31300.0,9.8202,9.8524,9.8202,9.8524,31300.0
2012-10-31 14:10:00,15.27,15.28,15.22,15.22,85700.0,9.8524,9.8589,9.8202,9.8202,85700.0
2012-10-31 14:15:00,15.23,15.26,15.23,15.26,20600.0,9.8266,9.846,9.8266,9.846,20600.0
2012-10-31 14:20:00,15.25,15.27,15.25,15.25,45400.0,9.8395,9.8524,9.8395,9.8395,45400.0
2012-10-31 14:25:00,15.25,15.26,15.24,15.26,28000.0,9.8395,9.846,9.8331,9.846,28000.0
2012-10-31 14:30:00,15.26,15.27,15.25,15.27,33100.0,9.846,9.8524,9.8395,9.8524,33100.0
2012-10-31 14:35:00,15.27,15.27,15.24,15.25,44300.0,9.8524,9.8524,9.8331,9.8395,44300.0
2012-10-31 14:40:00,15.25,15.25,15.24,15.25,17900.0,9.8395,9.8395,9.8331,9.8395,17900.0
2012-10-31 14:45:00,15.24,15.25,15.22,15.23,37400.0,9.8331,9.8395,9.8202,9.8266,37400.0
2012-10-31 14:50:00,15.22,15.24,15.21,15.22,52100.0,9.8202,9.8331,9.8137,9.8202,52100.0
2012-10-31 14:55:00,15.21,15.24,15.19,15.23,53000.0,9.8137,9.8331,9.8008,9.8266,53000.0
2012-10-31 15:00:00,15.23,15.23,15.2,15.23,52000.0,9.8266,9.8266,9.8073,9.8266,52000.0
2012-10-31 15:05:00,15.23,15.27,15.23,15.25,74200.0,9.8266,9.8524,9.8266,9.8395,74200.0
2012-10-31 15:10:00,15.25,15.3,15.25,15.29,66100.0,9.8395,9.8718,9.8395,9.8653,66100.0
2012-10-31 15:15:00,15.29,15.32,15.28,15.29,92200.0,9.8653,9.8847,9.8589,9.8653,92200.0
2012-10-31 15:20:00,15.28,15.3,15.25,15.26,100000.0,9.8589,9.8718,9.8395,9.846,100000.0
2012-10-31 15:25:00,15.26,15.29,15.24,15.29,54800.0,9.846,9.8653,9.8331,9.8653,54800.0
2012-10-31 15:30:00,15.29,15.33,15.28,15.33,105300.0,9.8653,9.8911,9.8589,9.8911,105300.0
2012-10-31 15:35:00,15.33,15.33,15.29,15.33,126000.0,9.8911,9.8911,9.8653,9.8911,126000.0
2012-10-31 15:40:00,15.33,15.33,15.29,15.32,150900.0,9.8911,9.8911,9.8653,9.8847,150900.0
2012-10-31 15:45:00,15.32,15.33,15.24,15.25,233100.0,9.8847,9.8911,9.8331,9.8395,233100.0
2012-10-31 15:50:00,15.25,15.27,15.24,15.24,194100.0,9.8395,9.8524,9.8331,9.8331,194100.0
2012-10-31 15:55:00,15.25,15.29,15.21,15.22,368400.0,9.8395,9.8653,9.8137,9.8202,368400.0
2012-11-01 09:30:00,15.25,15.29,15.09,15.26,54800.0,9.8395,9.8653,9.7363,9.846,54800.0
2012-11-01 09:35:00,15.26,15.29,15.16,15.18,39400.0,9.846,9.8653,9.7814,9.7943,39400.0
2012-11-01 09:40:00,15.18,15.2,15.14,15.18,25600.0,9.7943,9.8073,9.7685,9.7943,25600.0
2012-11-01 09:45:00,15.19,15.22,15.16,15.22,276900.0,9.8008,9.8202,9.7814,9.8202,276900.0
2012-11-01 09:50:00,15.22,15.26,15.19,15.24,52400.0,9.8202,9.846,9.8008,9.8331,52400.0
2012-11-01 09:55:00,15.24,15.26,15.23,15.25,15900.0,9.8331,9.846,9.8266,9.8395,15900.0
2012-11-01 10:00:00,15.25,15.27,15.22,15.25,26900.0,9.8395,9.8524,9.8202,9.8395,26900.0
2012-11-01 10:05:00,15.25,15.26,15.22,15.23,50700.0,9.8395,9.846,9.8202,9.8266,50700.0
2012-11-01 10:10:00,15.23,15.25,15.22,15.24,14300.0,9.8266,9.8395,9.8202,9.8331,14300.0
2012-11-01 10:15:00,15.25,15.27,15.24,15.25,120400.0,9.8395,9.8524,9.8331,9.8395,120400.0
2012-11-01 10:20:00,15.24,15.25,15.22,15.24,53000.0,9.8331,9.8395,9.8202,9.8331,53000.0
2012-11-01 10:25:00,15.24,15.24,15.23,15.23,17500.0,9.8331,9.8331,9.8266,9.8266,17500.0
2012-11-01 10:30:00,15.23,15.26,15.22,15.25,26700.0,9.8266,9.846,9.8202,9.8395,26700.0
2012-11-01 10:35:00,15.25,15.25,15.23,15.25,25700.0,9.8395,9.8395,9.8266,9.8395,25700.0
2012-11-01 10:40:00,15.25,15.26,15.24,15.25,54200.0,9.8395,9.846,9.8331,9.8395,54200.0
2012-11-01 10:45:00,15.25,15.26,15.23,15.24,21500.0,9.8395,9.846,9.8266,9.8331,21500.0
2012-11-01 10:50:00,15.25,15.26,15.22,15.25,76800.0,9.8395,9.846,9.8202,9.8395,76800.0
2012-11-01 10:55:00,15.24,15.25,15.22,15.24,20200.0,9.8331,9.8395,9.8202,9.8331,20200.0
2012-11-01 11:00:00,15.24,15.25,15.22,15.24,28900.0,9.8331,9.8395,9.8202,9.8331,28900.0
2012-11-01 11:05:00,15.24,15.26,15.23,15.23,42100.0,9.8331,9.846,9.8266,9.8266,42100.0
2012-11-01 11:10:00,15.23,15.24,15.23,15.24,35000.0,9.8266,9.8331,9.8266,9.8331,35000.0
2012-11-01 11:15:00,15.23,15.26,15.23,15.24,33200.0,9.8266,9.846,9.8266,9.8331,33200.0
2012-11-01 11:20:00,15.24,15.24,15.2,15.23,69200.0,9.8331,9.8331,9.8073,9.8266,69200.0
2012-11-01 11:25:00,15.23,15.26,15.22,15.22,35100.0,9.8266,9.846,9.8202,9.8202,35100.0
2012-11-01 11:30:00,15.22,15.23,15.17,15.19,82800.0,9.8202,9.8266,9.7879,9.8008,82800.0
2012-11-01 11:35:00,15.19,15.21,15.19,15.21,18400.0,9.8008,9.8137,9.8008,9.8137,18400.0
2012-11-01 11:40:00,15.21,15.21,15.17,15.19,50100.0,9.8137,9.8137,9.7879,9.8008,50100.0
2012-11-01 11:45:00,15.18,15.19,15.14,15.18,84200.0,9.7943,9.8008,9.7685,9.7943,84200.0
2012-11-01 11:50:00,15.18,15.21,15.16,15.18,28100.0,9.7943,9.8137,9.7814,9.7943,28100.0
2012-11-01 11:55:00,15.19,15.19,15.18,15.19,9300.0,9.8008,9.8008,9.7943,9.8008,9300.0
2012-11-01 12:00:00,15.18,15.19,15.18,15.19,26400.0,9.7943,9.8008,9.7943,9.8008,26400.0
2012-11-01 12:05:00,15.18,15.19,15.17,15.17,18900.0,9.7943,9.8008,9.7879,9.7879,18900.0
2012-11-01 12:10:00,15.17,15.24,15.16,15.23,58800.0,9.7879,9.8331,9.7814,9.8266,58800.0
2012-11-01 12:15:00,15.24,15.24,15.21,15.21,12800.0,9.8331,9.8331,9.8137,9.8137,12800.0
2012-11-01 12:20:00,15.21,15.24,15.21,15.24,13000.0,9.8137,9.8331,9.8137,9.8331,13000.0
2012-11-01 12:25:00,15.24,15.25,15.23,15.24,18100.0,9.8331,9.8395,9.8266,9.8331,18100.0
2012-11-01 12:30:00,15.25,15.26,15.24,15.25,24400.0,9.8395,9.846,9.8331,9.8395,24400.0
2012-11-01 12:35:00,15.25,15.25,15.22,15.23,10500.0,9.8395,9.8395,9.8202,9.8266,10500.0
2012-11-01 12:40:00,15.23,15.24,15.22,15.23,14100.0,9.8266,9.8331,9.8202,9.8266,14100.0
2012-11-01 12:45:00,15.24,15.24,15.22,15.24,17900.0,9.8331,9.8331,9.8202,9.8331,17900.0
2012-11-01 12:50:00,15.23,15.24,15.23,15.24,4500.0,9.8266,9.8331,9.8266,9.8331,4500.0
2012-11-01 12:55:00,15.24,15.25,15.23,15.25,18900.0,9.8331,9.8395,9.8266,9.8395,18900.0
2012-11-01 13:00:00,15.25,15.25,15.23,15.24,4700.0,9.8395,9.8395,9.8266,9.8331,4700.0
2012-11-01 13:05:00,15.24,15.25,15.24,15.25,10700.0,9.8331,9.8395,9.8331,9.8395,10700.0
2012-11-01 13:10:00,15.25,15.26,15.23,15.24,16100.0,9.8395,9.846,9.8266,9.8331,16100.0
2012-11-01 13:15:00,15.24,15.26,15.24,15.25,11700.0,9.8331,9.846,9.8331,9.8395,11700.0
2012-11-01 13:20:00,15.25,15.26,15.23,15.25,30800.0,9.8395,9.846,9.8266,9.8395,30800.0
2012-11-01 13:25:00,15.24,15.26,15.24,15.25,14200.0,9.8331,9.846,9.8331,9.8395,14200.0
2012-11-01 13:30:00,15.24,15.26,15.24,15.25,19200.0,9.8331,9.846,9.8331,9.8395,19200.0
2012-11-01 13:35:00,15.25,15.26,15.24,15.25,53500.0,9.8395,9.846,9.8331,9.8395,53500.0
2012-11-01 13:40:00,15.25,15.25,15.22,15.24,11700.0,9.8395,9.8395,9.8202,9.8331,11700.0
2012-11-01 13:45:00,15.24,15.25,15.24,15.25,37200.0,9.8331,9.8395,9.8331,9.8395,37200.0
2012-11-01 13:50:00,15.25,15.25,15.23,15.25,20400.0,9.8395,9.8395,9.8266,9.8395,20400.0
2012-11-01 13:55:00,15.25,15.26,15.24,15.25,60400.0,9.8395,9.846,9.8331,9.8395,60400.0
2012-11-01 14:00:00,15.24,15.25,15.22,15.22,19600.0,9.8331,9.8395,9.8202,9.8202,19600.0
2012-11-01 14:05:00,15.23,15.24,15.19,15.2,39700.0,9.8266,9.8331,9.8008,9.8073,39700.0
2012-11-01 14:10:00,15.2,15.21,15.19,15.21,9200.0,9.8073,9.8137,9.8008,9.8137,9200.0
2012-11-01 14:15:00,15.21,15.25,15.21,15.25,22300.0,9.8137,9.8395,9.8137,9.8395,22300.0
2012-11-01 14:20:00,15.24,15.25,15.24,15.24,29700.0,9.8331,9.8395,9.8331,9.8331,29700.0
2012-11-01 14:25:00,15.24,15.25,15.22,15.22,9800.0,9.8331,9.8395,9.8202,9.8202,9800.0
2012-11-01 14:30:00,15.23,15.23,15.17,15.18,91500.0,9.8266,9.8266,9.7879,9.7943,91500.0
2012-11-01 14:35:00,15.18,15.19,15.17,15.18,19900.0,9.7943,9.8008,9.7879,9.7943,19900.0
2012-11-01 14:40:00,15.18,15.18,15.15,15.16,44200.0,9.7943,9.7943,9.775,9.7814,44200.0
2012-11-01 14:45:00,15.16,15.16,15.13,15.13,19200.0,9.7814,9.7814,9.7621,9.7621,19200.0
2012-11-01 14:50:00,15.14,15.14,15.13,15.14,87600.0,9.7685,9.7685,9.7621,9.7685,87600.0
2012-11-01 14:55:00,15.14,15.14,15.13,15.14,38500.0,9.7685,9.7685,9.7621,9.7685,38500.0
2012-11-01 15:00:00,15.14,15.14,15.13,15.14,37500.0,9.7685,9.7685,9.7621,9.7685,37500.0
2012-11-01 15:05:00,15.14,15.14,15.13,15.13,11200.0,9.7685,9.7685,9.7621,9.7621,11200.0
2012-11-01 15:10:00,15.14,15.14,15.13,15.13,39700.0,9.7685,9.7685,9.7621,9.7621,39700.0
2012-11-01 15:15:00,15.13,15.14,15.11,15.12,44500.0,9.7621,9.7685,9.7492,9.7556,44500.0
2012-11-01 15:20:00,15.12,15.12,15.08,15.09,78700.0,9.7556,9.7556,9.7298,9.7363,78700.0
2012-11-01 15:25:00,15.09,15.1,15.08,15.09,31700.0,9.7363,9.7427,9.7298,9.7363,31700.0
2012-11-01 15:30:00,15.08,15.1,15.08,15.1,90200.0,9.7298,9.7427,9.7298,9.7427,90200.0
2012-11-01 15:35:00,15.09,15.1,15.04,15.07,88000.0,9.7363,9.7427,9.704,9.7234,88000.0
2012-11-01 15:40:00,15.07,15.07,15.03,15.04,135100.0,9.7234,9.7234,9.6976,9.704,135100.0
2012-11-01 15:45:00,15.04,15.06,15.03,15.05,74200.0,9.704,9.7169,9.6976,9.7105,74200.0
2012-11-01 15:50:00,15.06,15.06,15.03,15.03,100300.0,9.7169,9.7169,9.6976,9.6976,100300.0
2012-11-01 15:55:00,15.03,15.06,15.01,15.04,295200.0,9.6976,9.7169,9.6847,9.704,295200.0
2012-11-02 09:30:00,15.12,15.19,15.11,15.11,35200.0,9.7556,9.8008,9.7492,9.7492,35200.0
2012-11-02 09:35:00,15.12,15.12,15.0,15.0,19900.0,9.7556,9.7556,9.6782,9.6782,19900.0
2012-11-02 09:40:00,15.0,15.04,15.0,15.02,27300.0,9.6782,9.704,9.6782,9.6911,27300.0
2012-11-02 09:45:00,15.02,15.02,14.96,14.97,45200.0,9.6911,9.6911,9.6524,9.6589,45200.0
2012-11-02 09:50:00,14.97,15.0,14.97,14.99,22800.0,9.6589,9.6782,9.6589,9.6718,22800.0
2012-11-02 09:55:00,14.99,15.04,14.99,15.03,15100.0,9.6718,9.704,9.6718,9.6976,15100.0
2012-11-02 10:00:00,15.04,15.07,15.01,15.01,17000.0,9.704,9.7234,9.6847,9.6847,17000.0
2012-11-02 10:05:00,15.01,15.01,14.95,14.96,24700.0,9.6847,9.6847,9.6459,9.6524,24700.0
2012-11-02 10:10:00,14.96,14.96,14.82,14.88,122300.0,9.6524,9.6524,9.5621,9.6008,122300.0
2012-11-02 10:15:00,14.88,14.9,14.85,14.86,51500.0,9.6008,9.6137,9.5814,9.5879,51500.0
2012-11-02 10:20:00,14.87,14.87,14.82,14.83,37400.0,9.5943,9.5943,9.5621,9.5685,37400.0
2012-11-02 10:25:00,14.83,14.87,14.83,14.85,45300.0,9.5685,9.5943,9.5685,9.5814,45300.0
2012-11-02 10:30:00,14.85,14.92,14.85,14.91,23800.0,9.5814,9.6266,9.5814,9.6201,23800.0
2012-11-02 10:35:00,14.9,14.98,14.9,14.98,90900.0,9.6137,9.6653,9.6137,9.6653,90900.0
2012-11-02 10:40:00,14.98,15.0,14.97,14.99,103200.0,9.6653,9.6782,9.6589,9.6718,103200.0
2012-11-02 10:45:00,14.99,15.0,14.95,14.98,65700.0,9.6718,9.6782,9.6459,9.6653,65700.0
2012-11-02 10:50:00,14.99,14.99,14.92,14.94,44700.0,9.6718,9.6718,9.6266,9.6395,44700.0
2012-11-02 10:55:00,14.94,14.94,14.86,14.86,55000.0,9.6395,9.6395,9.5879,9.5879,55000.0
2012-11-02 11:00:00,14.86,14.87,14.84,14.85,39400.0,9.5879,9.5943,9.575,9.5814,39400.0
2012-11-02 11:05:00,14.85,14.89,14.85,14.89,12000.0,9.5814,9.6072,9.5814,9.6072,12000.0
2012-11-02 11:10:00,14.88,14.88,14.86,14.88,11400.0,9.6008,9.6008,9.5879,9.6008,11400.0
2012-11-02 11:15:00,14.88,14.91,14.85,14.87,55000.0,9.6008,9.6201,9.5814,9.5943,55000.0
2012-11-02 11:20:00,14.88,14.93,14.87,14.92,65700.0,9.6008,9.633,9.5943,9.6266,65700.0
2012-11-02 11:25:00,14.92,14.93,14.89,14.91,43200.0,9.6266,9.633,9.6072,9.6201,43200.0
2012-11-02 11:30:00,14.91,14.91,14.85,14.88,20100.0,9.6201,9.6201,9.5814,9.6008,20100.0
2012-11-02 11:35:00,14.88,14.91,14.88,14.91,12300.0,9.6008,9.6201,9.6008,9.6201,12300.0
2012-11-02 11:40:00,14.9,14.92,14.88,14.88,18400.0,9.6137,9.6266,9.6008,9.6008,18400.0
2012-11-02 11:45:00,14.87,14.89,14.84,14.84,43300.0,9.5943,9.6072,9.575,9.575,43300.0
2012-11-02 11:50:00,14.83,14.85,14.82,14.84,34500.0,9.5685,9.5814,9.5621,9.575,34500.0
2012-11-02 11:55:00,14.84,14.85,14.84,14.85,4500.0,9.575,9.5814,9.575,9.5814,4500.0
2012-11-02 12:00:00,14.85,14.86,14.84,14.84,11100.0,9.5814,9.5879,9.575,9.575,11100.0
2012-11-02 12:05:00,14.85,14.85,14.8,14.81,39200.0,9.5814,9.5814,9.5492,9.5556,39200.0
2012-11-02 12:10:00,14.81,14.81,14.74,14.76,137800.0,9.5556,9.5556,9.5105,9.5234,137800.0
2012-11-02 12:15:00,14.76,14.78,14.76,14.78,24800.0,9.5234,9.5363,9.5234,9.5363,24800.0
2012-11-02 12:20:00,14.77,14.78,14.77,14.78,6500.0,9.5298,9.5363,9.5298,9.5363,6500.0
2012-11-02 12:25:00,14.78,14.8,14.77,14.79,17100.0,9.5363,9.5492,9.5298,9.5427,17100.0
2012-11-02 12:30:00,14.79,14.79,14.76,14.78,18200.0,9.5427,9.5427,9.5234,9.5363,18200.0
2012-11-02 12:35:00,14.78,14.79,14.78,14.79,13600.0,9.5363,9.5427,9.5363,9.5427,13600.0
2012-11-02 12:40:00,14.79,14.79,14.78,14.79,3600.0,9.5427,9.5427,9.5363,9.5427,3600.0
2012-11-02 12:45:00,14.79,14.81,14.78,14.81,40400.0,9.5427,9.5556,9.5363,9.5556,40400.0
2012-11-02 12:50:00,14.8,14.81,14.8,14.81,3600.0,9.5492,9.5556,9.5492,9.5556,3600.0
2012-11-02 12:55:00,14.81,14.81,14.78,14.78,17500.0,9.5556,9.5556,9.5363,9.5363,17500.0
2012-11-02 13:00:00,14.78,14.79,14.78,14.79,14300.0,9.5363,9.5427,9.5363,9.5427,14300.0
2012-11-02 13:05:00,14.79,14.85,14.79,14.84,22000.0,9.5427,9.5814,9.5427,9.575,22000.0
2012-11-02 13:10:00,14.84,14.85,14.8,14.8,28400.0,9.575,9.5814,9.5492,9.5492,28400.0
2012-11-02 13:15:00,14.8,14.8,14.77,14.77,24600.0,9.5492,9.5492,9.5298,9.5298,24600.0
2012-11-02 13:20:00,14.77,14.78,14.76,14.77,34200.0,9.5298,9.5363,9.5234,9.5298,34200.0
2012-11-02 13:25:00,14.77,14.78,14.76,14.76,14700.0,9.5298,9.5363,9.5234,9.5234,14700.0
2012-11-02 13:30:00,14.76,14.77,14.75,14.75,22900.0,9.5234,9.5298,9.5169,9.5169,22900.0
2012-11-02 13:35:00,14.75,14.76,14.75,14.76,362300.0,9.5169,9.5234,9.5169,9.5234,362300.0
2012-11-02 13:40:00,14.75,14.76,14.74,14.74,73100.0,9.5169,9.5234,9.5105,9.5105,73100.0
2012-11-02 13:45:00,14.74,14.75,14.74,14.74,21200.0,9.5105,9.5169,9.5105,9.5105,21200.0
2012-11-02 13:50:00,14.75,14.75,14.71,14.73,77800.0,9.5169,9.5169,9.4911,9.504,77800.0
2012-11-02 13:55:00,14.74,14.81,14.74,14.81,169500.0,9.5105,9.5556,9.5105,9.5556,169500.0
2012-11-02 14:00:00,14.82,14.84,14.78,14.8,87100.0,9.5621,9.575,9.5363,9.5492,87100.0
2012-11-02 14:05:00,14.79,14.79,14.76,14.76,21000.0,9.5427,9.5427,9.5234,9.5234,21000.0
2012-11-02 14:10:00,14.76,14.77,14.75,14.75,15200.0,9.5234,9.5298,9.5169,9.5169,15200.0
2012-11-02 14:15:00,14.75,14.76,14.75,14.75,209200.0,9.5169,9.5234,9.5169,9.5169,209200.0
2012-11-02 14:20:00,14.75,14.76,14.75,14.75,13800.0,9.5169,9.5234,9.5169,9.5169,13800.0
2012-11-02 14:25:00,14.75,14.79,14.75,14.79,172900.0,9.5169,9.5427,9.5169,9.5427,172900.0
2012-11-02 14:30:00,14.78,14.79,14.76,14.77,35700.0,9.5363,9.5427,9.5234,9.5298,35700.0
2012-11-02 14:35:00,14.77,14.78,14.75,14.75,42500.0,9.5298,9.5363,9.5169,9.5169,42500.0
2012-11-02 14:40:00,14.75,14.77,14.75,14.75,21200.0,9.5169,9.5298,9.5169,9.5169,21200.0
2012-11-02 14:45:00,14.75,14.76,14.71,14.73,40700.0,9.5169,9.5234,9.4911,9.504,40700.0
2012-11-02 14:50:00,14.72,14.73,14.7,14.71,35900.0,9.4975,9.504,9.4846,9.4911,35900.0
2012-11-02 14:55:00,14.71,14.71,14.67,14.68,75900.0,9.4911,9.4911,9.4653,9.4717,75900.0
2012-11-02 15:00:00,14.68,14.71,14.67,14.71,55100.0,9.4717,9.4911,9.4653,9.4911,55100.0
2012-11-02 15:05:00,14.7,14.71,14.69,14.69,73300.0,9.4846,9.4911,9.4782,9.4782,73300.0
2012-11-02 15:10:00,14.69,14.71,14.68,14.7,125600.0,9.4782,9.4911,9.4717,9.4846,125600.0
2012-11-02 15:15:00,14.71,14.71,14.67,14.67,75300.0,9.4911,9.4911,9.4653,9.4653,75300.0
2012-11-02 15:20:00,14.68,14.69,14.65,14.67,89600.0,9.4717,9.4782,9.4524,9.4653,89600.0
2012-11-02 15:25:00,14.67,14.67,14.63,14.67,85800.0,9.4653,9.4653,9.4395,9.4653,85800.0
2012-11-02 15:30:00,14.67,14.67,14.62,14.63,133100.0,9.4653,9.4653,9.433,9.4395,133100.0
2012-11-02 15:35:00,14.63,14.68,14.63,14.64,97600.0,9.4395,9.4717,9.4395,9.4459,97600.0
2012-11-02 15:40:00,14.65,14.66,14.64,14.65,87600.0,9.4524,9.4588,9.4459,9.4524,87600.0
2012-11-02 15:45:00,14.66,14.66,14.62,14.62,104500.0,9.4588,9.4588,9.433,9.433,104500.0
2012-11-02 15:50:00,14.62,14.68,14.62,14.66,182800.0,9.433,9.4717,9.433,9.4588,182800.0
2012-11-02 15:55:00,14.66,14.73,14.65,14.69,284000.0,9.4588,9.504,9.4524,9.4782,284000.0
2012-11-05 09:30:00,14.73,14.89,14.73,14.86,108100.0,9.504,9.6072,9.504,9.5879,108100.0
2012-11-05 09:35:00,14.87,14.89,14.84,14.89,37300.0,9.5943,9.6072,9.575,9.6072,37300.0
2012-11-05 09:40:00,14.88,14.91,14.81,14.84,42500.0,9.6008,9.6201,9.5556,9.575,42500.0
2012-11-05 09:45:00,14.84,14.91,14.83,14.89,50400.0,9.575,9.6201,9.5685,9.6072,50400.0
2012-11-05 09:50:00,14.89,14.92,14.88,14.91,63400.0,9.6072,9.6266,9.6008,9.6201,63400.0
2012-11-05 09:55:00,14.91,14.94,14.91,14.91,79900.0,9.6201,9.6395,9.6201,9.6201,79900.0
2012-11-05 10:00:00,14.91,14.93,14.88,14.9,58200.0,9.6201,9.633,9.6008,9.6137,58200.0
2012-11-05 10:05:00,14.9,14.9,14.84,14.84,29700.0,9.6137,9.6137,9.575,9.575,29700.0
2012-11-05 10:10:00,14.85,14.92,14.84,14.92,24300.0,9.5814,9.6266,9.575,9.6266,24300.0
2012-11-05 10:15:00,14.92,14.92,14.89,14.91,16900.0,9.6266,9.6266,9.6072,9.6201,16900.0
2012-11-05 10:20:00,14.92,14.94,14.91,14.92,19700.0,9.6266,9.6395,9.6201,9.6266,19700.0
2012-11-05 10:25:00,14.91,14.91,14.89,14.89,8000.0,9.6201,9.6201,9.6072,9.6072,8000.0
2012-11-05 10:30:00,14.89,14.94,14.88,14.94,22500.0,9.6072,9.6395,9.6008,9.6395,22500.0
2012-11-05 10:35:00,14.94,14.94,14.92,14.94,17200.0,9.6395,9.6395,9.6266,9.6395,17200.0
2012-11-05 10:40:00,14.93,14.95,14.92,14.94,15600.0,9.633,9.6459,9.6266,9.6395,15600.0
2012-11-05 10:45:00,14.93,14.96,14.93,14.96,17300.0,9.633,9.6524,9.633,9.6524,17300.0
2012-11-05 10:50:00,14.95,14.97,14.94,14.96,31100.0,9.6459,9.6589,9.6395,9.6524,31100.0
2012-11-05 10:55:00,14.96,14.96,14.95,14.96,9300.0,9.6524,9.6524,9.6459,9.6524,9300.0
2012-11-05 11:00:00,14.96,14.98,14.96,14.97,21200.0,9.6524,9.6653,9.6524,9.6589,21200.0
2012-11-05 11:05:00,14.96,14.98,14.94,14.95,39600.0,9.6524,9.6653,9.6395,9.6459,39600.0
2012-11-05 11:10:00,14.94,14.97,14.94,14.97,32200.0,9.6395,9.6589,9.6395,9.6589,32200.0
2012-11-05 11:15:00,14.97,14.97,14.96,14.97,13700.0,9.6589,9.6589,9.6524,9.6589,13700.0
2012-11-05 11:20:00,14.97,14.97,14.95,14.96,38700.0,9.6589,9.6589,9.6459,9.6524,38700.0
2012-11-05 11:25:00,14.96,14.96,14.94,14.94,18600.0,9.6524,9.6524,9.6395,9.6395,18600.0
2012-11-05 11:30:00,14.94,14.95,14.92,14.93,28000.0,9.6395,9.6459,9.6266,9.633,28000.0
2012-11-05 11:35:00,14.92,14.95,14.92,14.94,26000.0,9.6266,9.6459,9.6266,9.6395,26000.0
2012-11-05 11:40:00,14.93,14.94,14.93,14.93,4800.0,9.633,9.6395,9.633,9.633,4800.0
2012-11-05 11:45:00,14.94,14.94,14.9,14.9,16300.0,9.6395,9.6395,9.6137,9.6137,16300.0
2012-11-05 11:50:00,14.9,14.9,14.88,14.88,14600.0,9.6137,9.6137,9.6008,9.6008,14600.0
2012-11-05 11:55:00,14.89,14.89,14.8,14.81,86300.0,9.6072,9.6072,9.5492,9.5556,86300.0
2012-11-05 12:00:00,14.81,14.81,14.79,14.8,31000.0,9.5556,9.5556,9.5427,9.5492,31000.0
2012-11-05 12:05:00,14.8,14.8,14.78,14.79,18800.0,9.5492,9.5492,9.5363,9.5427,18800.0
2012-11-05 12:10:00,14.79,14.8,14.75,14.75,53200.0,9.5427,9.5492,9.5169,9.5169,53200.0
2012-11-05 12:15:00,14.75,14.76,14.72,14.74,61700.0,9.5169,9.5234,9.4975,9.5105,61700.0
2012-11-05 12:20:00,14.75,14.75,14.71,14.71,43500.0,9.5169,9.5169,9.4911,9.4911,43500.0
2012-11-05 12:25:00,14.71,14.71,14.67,14.67,69200.0,9.4911,9.4911,9.4653,9.4653,69200.0
2012-11-05 12:30:00,14.67,14.68,14.64,14.65,41400.0,9.4653,9.4717,9.4459,9.4524,41400.0
2012-11-05 12:35:00,14.65,14.7,14.65,14.68,48100.0,9.4524,9.4846,9.4524,9.4717,48100.0
2012-11-05 12:40:00,14.68,14.69,14.63,14.65,63900.0,9.4717,9.4782,9.4395,9.4524,63900.0
2012-11-05 12:45:00,14.65,14.65,14.62,14.63,52300.0,9.4524,9.4524,9.433,9.4395,52300.0
2012-11-05 12:50:00,14.62,14.63,14.62,14.62,28900.0,9.433,9.4395,9.433,9.433,28900.0
2012-11-05 12:55:00,14.62,14.63,14.59,14.59,98100.0,9.433,9.4395,9.4137,9.4137,98100.0
2012-11-05 13:00:00,14.59,14.6,14.58,14.6,33000.0,9.4137,9.4201,9.4072,9.4201,33000.0
2012-11-05 13:05:00,14.6,14.6,14.59,14.6,24200.0,9.4201,9.4201,9.4137,9.4201,24200.0
2012-11-05 13:10:00,14.6,14.61,14.6,14.61,25400.0,9.4201,9.4266,9.4201,9.4266,25400.0
2012-11-05 13:15:00,14.6,14.64,14.6,14.64,36300.0,9.4201,9.4459,9.4201,9.4459,36300.0
2012-11-05 13:20:00,14.64,14.7,14.63,14.7,75200.0,9.4459,9.4846,9.4395,9.4846,75200.0
2012-11-05 13:25:00,14.7,14.77,14.7,14.77,94100.0,9.4846,9.5298,9.4846,9.5298,94100.0
2012-11-05 13:30:00,14.77,14.82,14.75,14.82,67500.0,9.5298,9.5621,9.5169,9.5621,67500.0
2012-11-05 13:35:00,14.81,14.88,14.81,14.87,123700.0,9.5556,9.6008,9.5556,9.5943,123700.0
2012-11-05 13:40:00,14.88,14.89,14.85,14.87,79100.0,9.6008,9.6072,9.5814,9.5943,79100.0
2012-11-05 13:45:00,14.88,14.88,14.85,14.86,64300.0,9.6008,9.6008,9.5814,9.5879,64300.0
2012-11-05 13:50:00,14.87,14.87,14.85,14.86,44200.0,9.5943,9.5943,9.5814,9.5879,44200.0
2012-11-05 13:55:00,14.86,14.86,14.85,14.86,26600.0,9.5879,9.5879,9.5814,9.5879,26600.0
2012-11-05 14:00:00,14.86,14.95,14.85,14.94,93800.0,9.5879,9.6459,9.5814,9.6395,93800.0
2012-11-05 14:05:00,14.94,14.94,14.88,14.89,59700.0,9.6395,9.6395,9.6008,9.6072,59700.0
2012-11-05 14:10:00,14.88,14.89,14.84,14.84,28900.0,9.6008,9.6072,9.575,9.575,28900.0
2012-11-05 14:15:00,14.84,14.84,14.76,14.76,78300.0,9.575,9.575,9.5234,9.5234,78300.0
2012-11-05 14:20:00,14.76,14.76,14.73,14.74,49100.0,9.5234,9.5234,9.504,9.5105,49100.0
2012-11-05 14:25:00,14.74,14.75,14.72,14.73,30000.0,9.5105,9.5169,9.4975,9.504,30000.0
2012-11-05 14:30:00,14.73,14.75,14.7,14.7,54300.0,9.504,9.5169,9.4846,9.4846,54300.0
2012-11-05 14:35:00,14.7,14.71,14.68,14.68,56600.0,9.4846,9.4911,9.4717,9.4717,56600.0
2012-11-05 14:40:00,14.68,14.73,14.64,14.66,57700.0,9.4717,9.504,9.4459,9.4588,57700.0
2012-11-05 14:45:00,14.66,14.7,14.63,14.63,61300.0,9.4588,9.4846,9.4395,9.4395,61300.0
2012-11-05 14:50:00,14.62,14.68,14.62,14.66,94800.0,9.433,9.4717,9.433,9.4588,94800.0
2012-11-05 14:55:00,14.67,14.67,14.6,14.61,99900.0,9.4653,9.4653,9.4201,9.4266,99900.0
2012-11-05 15:00:00,14.62,14.62,14.58,14.59,78500.0,9.433,9.433,9.4072,9.4137,78500.0
2012-11-05 15:05:00,14.59,14.59,14.57,14.57,71600.0,9.4137,9.4137,9.4008,9.4008,71600.0
2012-11-05 15:10:00,14.57,14.58,14.55,14.57,63900.0,9.4008,9.4072,9.3879,9.4008,63900.0
2012-11-05 15:15:00,14.56,14.58,14.54,14.55,100500.0,9.3943,9.4072,9.3814,9.3879,100500.0
2012-11-05 15:20:00,14.55,14.57,14.54,14.54,100600.0,9.3879,9.4008,9.3814,9.3814,100600.0
2012-11-05 15:25:00,14.54,14.56,14.51,14.51,133100.0,9.3814,9.3943,9.3621,9.3621,133100.0
2012-11-05 15:30:00,14.52,14.53,14.51,14.52,70100.0,9.3685,9.375,9.3621,9.3685,70100.0
2012-11-05 15:35:00,14.52,14.53,14.5,14.51,122500.0,9.3685,9.375,9.3556,9.3621,122500.0
2012-11-05 15:40:00,14.51,14.52,14.48,14.49,229100.0,9.3621,9.3685,9.3427,9.3491,229100.0
2012-11-05 15:45:00,14.49,14.51,14.49,14.49,105300.0,9.3491,9.3621,9.3491,9.3491,105300.0
2012-11-05 15:50:00,14.49,14.53,14.47,14.47,228200.0,9.3491,9.375,9.3362,9.3362,228200.0
2012-11-05 15:55:00,14.48,14.49,14.46,14.48,412900.0,9.3427,9.3491,9.3298,9.3427,412900.0
2012-11-06 09:30:00,14.57,14.65,14.53,14.57,86600.0,9.4008,9.4524,9.375,9.4008,86600.0
2012-11-06 09:35:00,14.59,14.62,14.56,14.59,49600.0,9.4137,9.433,9.3943,9.4137,49600.0
2012-11-06 09:40:00,14.59,14.62,14.55,14.55,27100.0,9.4137,9.433,9.3879,9.3879,27100.0
2012-11-06 09:45:00,14.55,14.59,14.52,14.53,55900.0,9.3879,9.4137,9.3685,9.375,55900.0
2012-11-06 09:50:00,14.53,14.54,14.46,14.5,67800.0,9.375,9.3814,9.3298,9.3556,67800.0
2012-11-06 09:55:00,14.5,14.57,14.5,14.57,61600.0,9.3556,9.4008,9.3556,9.4008,61600.0
2012-11-06 10:00:00,14.57,14.58,14.53,14.56,42700.0,9.4008,9.4072,9.375,9.3943,42700.0
2012-11-06 10:05:00,14.57,14.57,14.52,14.55,34200.0,9.4008,9.4008,9.3685,9.3879,34200.0
2012-11-06 10:10:00,14.54,14.54,14.52,14.53,10300.0,9.3814,9.3814,9.3685,9.375,10300.0
2012-11-06 10:15:00,14.53,14.54,14.51,14.54,31100.0,9.375,9.3814,9.3621,9.3814,31100.0
2012-11-06 10:20:00,14.53,14.57,14.53,14.55,26000.0,9.375,9.4008,9.375,9.3879,26000.0
2012-11-06 10:25:00,14.55,14.57,14.53,14.53,24800.0,9.3879,9.4008,9.375,9.375,24800.0
2012-11-06 10:30:00,14.53,14.54,14.51,14.51,31800.0,9.375,9.3814,9.3621,9.3621,31800.0
2012-11-06 10:35:00,14.51,14.52,14.49,14.49,58000.0,9.3621,9.3685,9.3491,9.3491,58000.0
2012-11-06 10:40:00,14.49,14.5,14.46,14.47,54400.0,9.3491,9.3556,9.3298,9.3362,54400.0
2012-11-06 10:45:00,14.47,14.49,14.45,14.45,40500.0,9.3362,9.3491,9.3233,9.3233,40500.0
2012-11-06 10:50:00,14.45,14.46,14.38,14.39,100200.0,9.3233,9.3298,9.2782,9.2846,100200.0
2012-11-06 10:55:00,14.39,14.47,14.39,14.46,63100.0,9.2846,9.3362,9.2846,9.3298,63100.0
2012-11-06 11:00:00,14.46,14.49,14.43,14.45,46700.0,9.3298,9.3491,9.3104,9.3233,46700.0
2012-11-06 11:05:00,14.45,14.47,14.44,14.46,33100.0,9.3233,9.3362,9.3169,9.3298,33100.0
2012-11-06 11:10:00,14.46,14.5,14.46,14.49,51900.0,9.3298,9.3556,9.3298,9.3491,51900.0
2012-11-06 11:15:00,14.5,14.54,14.49,14.51,56700.0,9.3556,9.3814,9.3491,9.3621,56700.0
2012-11-06 11:20:00,14.52,14.52,14.51,14.51,36400.0,9.3685,9.3685,9.3621,9.3621,36400.0
2012-11-06 11:25:00,14.51,14.52,14.49,14.49,35900.0,9.3621,9.3685,9.3491,9.3491,35900.0
2012-11-06 11:30:00,14.49,14.52,14.48,14.51,25600.0,9.3491,9.3685,9.3427,9.3621,25600.0
2012-11-06 11:35:00,14.52,14.55,14.51,14.52,80300.0,9.3685,9.3879,9.3621,9.3685,80300.0
2012-11-06 11:40:00,14.52,14.52,14.5,14.51,25300.0,9.3685,9.3685,9.3556,9.3621,25300.0
2012-11-06 11:45:00,14.51,14.54,14.51,14.51,25600.0,9.3621,9.3814,9.3621,9.3621,25600.0
2012-11-06 11:50:00,14.51,14.52,14.5,14.52,40700.0,9.3621,9.3685,9.3556,9.3685,40700.0
2012-11-06 11:55:00,14.5,14.51,14.48,14.48,35600.0,9.3556,9.3621,9.3427,9.3427,35600.0
2012-11-06 12:00:00,14.48,14.53,14.48,14.53,42300.0,9.3427,9.375,9.3427,9.375,42300.0
2012-11-06 12:05:00,14.52,14.53,14.47,14.47,53500.0,9.3685,9.375,9.3362,9.3362,53500.0
2012-11-06 12:10:00,14.48,14.48,14.47,14.48,9300.0,9.3427,9.3427,9.3362,9.3427,9300.0
2012-11-06 12:15:00,14.48,14.49,14.46,14.47,23700.0,9.3427,9.3491,9.3298,9.3362,23700.0
2012-11-06 12:20:00,14.47,14.5,14.47,14.5,15300.0,9.3362,9.3556,9.3362,9.3556,15300.0
2012-11-06 12:25:00,14.49,14.51,14.48,14.51,37600.0,9.3491,9.3621,9.3427,9.3621,37600.0
2012-11-06 12:30:00,14.51,14.52,14.5,14.52,10100.0,9.3621,9.3685,9.3556,9.3685,10100.0
2012-11-06 12:35:00,14.51,14.52,14.5,14.51,31200.0,9.3621,9.3685,9.3556,9.3621,31200.0
2012-11-06 12:40:00,14.5,14.51,14.49,14.5,17400.0,9.3556,9.3621,9.3491,9.3556,17400.0
2012-11-06 12:45:00,14.49,14.5,14.46,14.47,27600.0,9.3491,9.3556,9.3298,9.3362,27600.0
2012-11-06 12:50:00,14.47,14.51,14.47,14.5,19000.0,9.3362,9.3621,9.3362,9.3556,19000.0
2012-11-06 12:55:00,14.5,14.52,14.5,14.52,29700.0,9.3556,9.3685,9.3556,9.3685,29700.0
2012-11-06 13:00:00,14.52,14.54,14.52,14.54,34600.0,9.3685,9.3814,9.3685,9.3814,34600.0
2012-11-06 13:05:00,14.54,14.58,14.54,14.57,45200.0,9.3814,9.4072,9.3814,9.4008,45200.0
2012-11-06 13:10:00,14.57,14.6,14.54,14.6,42200.0,9.4008,9.4201,9.3814,9.4201,42200.0
2012-11-06 13:15:00,14.59,14.6,14.56,14.59,33500.0,9.4137,9.4201,9.3943,9.4137,33500.0
2012-11-06 13:20:00,14.58,14.63,14.58,14.63,50900.0,9.4072,9.4395,9.4072,9.4395,50900.0
2012-11-06 13:25:00,14.63,14.63,14.61,14.62,42500.0,9.4395,9.4395,9.4266,9.433,42500.0
2012-11-06 13:30:00,14.61,14.62,14.56,14.58,40900.0,9.4266,9.433,9.3943,9.4072,40900.0
2012-11-06 13:35:00,14.59,14.61,14.58,14.6,22700.0,9.4137,9.4266,9.4072,9.4201,22700.0
2012-11-06 13:40:00,14.61,14.62,14.6,14.61,19000.0,9.4266,9.433,9.4201,9.4266,19000.0
2012-11-06 13:45:00,14.61,14.63,14.61,14.63,39700.0,9.4266,9.4395,9.4266,9.4395,39700.0
2012-11-06 13:50:00,14.63,14.67,14.62,14.65,72100.0,9.4395,9.4653,9.433,9.4524,72100.0
2012-11-06 13:55:00,14.65,14.65,14.62,14.62,25500.0,9.4524,9.4524,9.433,9.433,25500.0
2012-11-06 14:00:00,14.63,14.63,14.59,14.59,19100.0,9.4395,9.4395,9.4137,9.4137,19100.0
2012-11-06 14:05:00,14.6,14.6,14.58,14.58,25500.0,9.4201,9.4201,9.4072,9.4072,25500.0
2012-11-06 14:10:00,14.58,14.59,14.58,14.58,15000.0,9.4072,9.4137,9.4072,9.4072,15000.0
2012-11-06 14:15:00,14.58,14.59,14.54,14.54,31800.0,9.4072,9.4137,9.3814,9.3814,31800.0
2012-11-06 14:20:00,14.54,14.55,14.52,14.52,17800.0,9.3814,9.3879,9.3685,9.3685,17800.0
2012-11-06 14:25:00,14.52,14.56,14.51,14.55,39300.0,9.3685,9.3943,9.3621,9.3879,39300.0
2012-11-06 14:30:00,14.56,14.57,14.55,14.55,14600.0,9.3943,9.4008,9.3879,9.3879,14600.0
2012-11-06 14:35:00,14.55,14.56,14.52,14.53,21600.0,9.3879,9.3943,9.3685,9.375,21600.0
2012-11-06 14:40:00,14.53,14.54,14.52,14.52,27300.0,9.375,9.3814,9.3685,9.3685,27300.0
2012-11-06 14:45:00,14.52,14.53,14.51,14.51,22300.0,9.3685,9.375,9.3621,9.3621,22300.0
2012-11-06 14:50:00,14.51,14.53,14.51,14.52,28900.0,9.3621,9.375,9.3621,9.3685,28900.0
2012-11-06 14:55:00,14.52,14.56,14.51,14.55,59800.0,9.3685,9.3943,9.3621,9.3879,59800.0
2012-11-06 15:00:00,14.56,14.59,14.55,14.59,45700.0,9.3943,9.4137,9.3879,9.4137,45700.0
2012-11-06 15:05:00,14.59,14.61,14.58,14.61,30100.0,9.4137,9.4266,9.4072,9.4266,30100.0
2012-11-06 15:10:00,14.61,14.65,14.6,14.65,67100.0,9.4266,9.4524,9.4201,9.4524,67100.0
2012-11-06 15:15:00,14.64,14.8,14.64,14.79,256500.0,9.4459,9.5492,9.4459,9.5427,256500.0
2012-11-06 15:20:00,14.8,14.8,14.73,14.76,134400.0,9.5492,9.5492,9.504,9.5234,134400.0
2012-11-06 15:25:00,14.75,14.76,14.7,14.71,86900.0,9.5169,9.5234,9.4846,9.4911,86900.0
2012-11-06 15:30:00,14.7,14.74,14.7,14.73,96800.0,9.4846,9.5105,9.4846,9.504,96800.0
2012-11-06 15:35:00,14.73,14.88,14.73,14.88,125400.0,9.504,9.6008,9.504,9.6008,125400.0
2012-11-06 15:40:00,14.87,14.88,14.8,14.85,147500.0,9.5943,9.6008,9.5492,9.5814,147500.0
2012-11-06 15:45:00,14.85,14.86,14.82,14.83,177600.0,9.5814,9.5879,9.5621,9.5685,177600.0
2012-11-06 15:50:00,14.84,14.89,14.83,14.84,265900.0,9.575,9.6072,9.5685,9.575,265900.0
2012-11-06 15:55:00,14.85,14.96,14.84,14.95,682700.0,9.5814,9.6524,9.575,9.6459,682700.0
2012-11-07 09:30:00,15.04,15.2,14.96,15.12,341700.0,9.704,9.8073,9.6524,9.7556,341700.0
2012-11-07 09:35:00,15.12,15.17,15.02,15.17,312400.0,9.7556,9.7879,9.6911,9.7879,312400.0
2012-11-07 09:40:00,15.17,15.37,15.1,15.25,325000.0,9.7879,9.9169,9.7427,9.8395,325000.0
2012-11-07 09:45:00,15.25,15.45,15.21,15.3,411700.0,9.8395,9.9686,9.8137,9.8718,411700.0
2012-11-07 09:50:00,15.3,15.33,15.19,15.19,131100.0,9.8718,9.8911,9.8008,9.8008,131100.0
2012-11-07 09:55:00,15.2,15.28,15.18,15.23,240100.0,9.8073,9.8589,9.7943,9.8266,240100.0
2012-11-07 10:00:00,15.22,15.37,15.22,15.36,177400.0,9.8202,9.9169,9.8202,9.9105,177400.0
2012-11-07 10:05:00,15.35,15.44,15.34,15.43,256800.0,9.904,9.9621,9.8976,9.9557,256800.0
2012-11-07 10:10:00,15.42,15.45,15.31,15.32,190600.0,9.9492,9.9686,9.8782,9.8847,190600.0
2012-11-07 10:15:00,15.32,15.33,15.22,15.28,230300.0,9.8847,9.8911,9.8202,9.8589,230300.0
2012-11-07 10:20:00,15.27,15.29,15.22,15.27,76600.0,9.8524,9.8653,9.8202,9.8524,76600.0
2012-11-07 10:25:00,15.27,15.38,15.27,15.38,110300.0,9.8524,9.9234,9.8524,9.9234,110300.0
2012-11-07 10:30:00,15.38,15.89,15.37,15.84,697100.0,9.9234,10.2524,9.9169,10.2202,697100.0
2012-11-07 10:35:00,15.81,15.84,15.53,15.69,324600.0,10.2008,10.2202,10.0202,10.1234,324600.0
2012-11-07 10:40:00,15.69,15.98,15.69,15.98,340600.0,10.1234,10.3105,10.1234,10.3105,340600.0
2012-11-07 10:45:00,15.98,15.98,15.76,15.85,167900.0,10.3105,10.3105,10.1686,10.2266,167900.0
2012-11-07 10:50:00,15.85,15.85,15.65,15.66,115000.0,10.2266,10.2266,10.0976,10.104,115000.0
2012-11-07 10:55:00,15.67,15.72,15.61,15.65,86100.0,10.1105,10.1428,10.0718,10.0976,86100.0
2012-11-07 11:00:00,15.64,15.73,15.64,15.72,122800.0,10.0911,10.1492,10.0911,10.1428,122800.0
2012-11-07 11:05:00,15.72,15.81,15.7,15.79,134400.0,10.1428,10.2008,10.1299,10.1879,134400.0
2012-11-07 11:10:00,15.79,15.87,15.73,15.82,200400.0,10.1879,10.2395,10.1492,10.2073,200400.0
2012-11-07 11:15:00,15.82,15.85,15.75,15.75,138300.0,10.2073,10.2266,10.1621,10.1621,138300.0
2012-11-07 11:20:00,15.75,15.77,15.69,15.7,66800.0,10.1621,10.175,10.1234,10.1299,66800.0
2012-11-07 11:25:00,15.7,15.71,15.58,15.6,103400.0,10.1299,10.1363,10.0524,10.0653,103400.0
2012-11-07 11:30:00,15.59,15.6,15.5,15.5,195600.0,10.0589,10.0653,10.0008,10.0008,195600.0
2012-11-07 11:35:00,15.51,15.51,15.46,15.49,103100.0,10.0073,10.0073,9.975,9.9944,103100.0
2012-11-07 11:40:00,15.48,15.56,15.47,15.55,83300.0,9.9879,10.0395,9.9815,10.0331,83300.0
2012-11-07 11:45:00,15.55,15.57,15.5,15.57,74800.0,10.0331,10.046,10.0008,10.046,74800.0
2012-11-07 11:50:00,15.57,15.59,15.51,15.59,102000.0,10.046,10.0589,10.0073,10.0589,102000.0
2012-11-07 11:55:00,15.59,15.65,15.54,15.59,89800.0,10.0589,10.0976,10.0266,10.0589,89800.0
2012-11-07 12:00:00,15.58,15.71,15.57,15.64,93100.0,10.0524,10.1363,10.046,10.0911,93100.0
2012-11-07 12:05:00,15.65,15.75,15.65,15.74,103300.0,10.0976,10.1621,10.0976,10.1557,103300.0
2012-11-07 12:10:00,15.73,15.75,15.71,15.74,142400.0,10.1492,10.1621,10.1363,10.1557,142400.0
2012-11-07 12:15:00,15.74,15.75,15.72,15.73,40800.0,10.1557,10.1621,10.1428,10.1492,40800.0
2012-11-07 12:20:00,15.73,15.74,15.73,15.73,46700.0,10.1492,10.1557,10.1492,10.1492,46700.0
2012-11-07 12:25:00,15.73,15.78,15.73,15.78,129400.0,10.1492,10.1815,10.1492,10.1815,129400.0
2012-11-07 12:30:00,15.77,15.79,15.75,15.76,80900.0,10.175,10.1879,10.1621,10.1686,80900.0
2012-11-07 12:35:00,15.76,15.77,15.76,15.76,24600.0,10.1686,10.175,10.1686,10.1686,24600.0
2012-11-07 12:40:00,15.76,15.77,15.75,15.77,89000.0,10.1686,10.175,10.1621,10.175,89000.0
2012-11-07 12:45:00,15.76,15.78,15.65,15.66,94900.0,10.1686,10.1815,10.0976,10.104,94900.0
2012-11-07 12:50:00,15.66,15.69,15.61,15.67,125700.0,10.104,10.1234,10.0718,10.1105,125700.0
2012-11-07 12:55:00,15.66,15.68,15.66,15.67,24300.0,10.104,10.117,10.104,10.1105,24300.0
2012-11-07 13:00:00,15.68,15.69,15.66,15.67,37100.0,10.117,10.1234,10.104,10.1105,37100.0
2012-11-07 13:05:00,15.67,15.73,15.67,15.7,39600.0,10.1105,10.1492,10.1105,10.1299,39600.0
2012-11-07 13:10:00,15.69,15.7,15.67,15.67,21100.0,10.1234,10.1299,10.1105,10.1105,21100.0
2012-11-07 13:15:00,15.67,15.68,15.66,15.66,45800.0,10.1105,10.117,10.104,10.104,45800.0
2012-11-07 13:20:00,15.66,15.67,15.66,15.66,40800.0,10.104,10.1105,10.104,10.104,40800.0
2012-11-07 13:25:00,15.67,15.67,15.66,15.66,10600.0,10.1105,10.1105,10.104,10.104,10600.0
2012-11-07 13:30:00,15.66,15.67,15.66,15.66,59200.0,10.104,10.1105,10.104,10.104,59200.0
2012-11-07 13:35:00,15.67,15.7,15.62,15.67,126700.0,10.1105,10.1299,10.0782,10.1105,126700.0
2012-11-07 13:40:00,15.67,15.7,15.67,15.68,65300.0,10.1105,10.1299,10.1105,10.117,65300.0
2012-11-07 13:45:00,15.69,15.69,15.68,15.68,33700.0,10.1234,10.1234,10.117,10.117,33700.0
2012-11-07 13:50:00,15.68,15.69,15.66,15.66,64400.0,10.117,10.1234,10.104,10.104,64400.0
2012-11-07 13:55:00,15.66,15.67,15.58,15.58,59400.0,10.104,10.1105,10.0524,10.0524,59400.0
2012-11-07 14:00:00,15.58,15.58,15.56,15.57,45100.0,10.0524,10.0524,10.0395,10.046,45100.0
2012-11-07 14:05:00,15.58,15.64,15.57,15.63,72800.0,10.0524,10.0911,10.046,10.0847,72800.0
2012-11-07 14:10:00,15.62,15.63,15.58,15.59,32000.0,10.0782,10.0847,10.0524,10.0589,32000.0
2012-11-07 14:15:00,15.59,15.6,15.57,15.57,49200.0,10.0589,10.0653,10.046,10.046,49200.0
2012-11-07 14:20:00,15.57,15.58,15.56,15.57,42200.0,10.046,10.0524,10.0395,10.046,42200.0
2012-11-07 14:25:00,15.57,15.6,15.52,15.53,56100.0,10.046,10.0653,10.0137,10.0202,56100.0
2012-11-07 14:30:00,15.54,15.54,15.53,15.53,28200.0,10.0266,10.0266,10.0202,10.0202,28200.0
2012-11-07 14:35:00,15.53,15.54,15.53,15.53,50700.0,10.0202,10.0266,10.0202,10.0202,50700.0
2012-11-07 14:40:00,15.53,15.54,15.53,15.53,32100.0,10.0202,10.0266,10.0202,10.0202,32100.0
2012-11-07 14:45:00,15.54,15.54,15.53,15.53,33700.0,10.0266,10.0266,10.0202,10.0202,33700.0
2012-11-07 14:50:00,15.53,15.54,15.48,15.52,98000.0,10.0202,10.0266,9.9879,10.0137,98000.0
2012-11-07 14:55:00,15.52,15.56,15.51,15.55,119800.0,10.0137,10.0395,10.0073,10.0331,119800.0
2012-11-07 15:00:00,15.54,15.55,15.51,15.51,43600.0,10.0266,10.0331,10.0073,10.0073,43600.0
2012-11-07 15:05:00,15.51,15.53,15.51,15.51,61100.0,10.0073,10.0202,10.0073,10.0073,61100.0
2012-11-07 15:10:00,15.51,15.54,15.51,15.51,46200.0,10.0073,10.0266,10.0073,10.0073,46200.0
2012-11-07 15:15:00,15.52,15.54,15.51,15.51,78000.0,10.0137,10.0266,10.0073,10.0073,78000.0
2012-11-07 15:20:00,15.51,15.53,15.5,15.53,44100.0,10.0073,10.0202,10.0008,10.0202,44100.0
2012-11-07 15:25:00,15.53,15.67,15.51,15.64,307300.0,10.0202,10.1105,10.0073,10.0911,307300.0
2012-11-07 15:30:00,15.63,15.69,15.6,15.61,151400.0,10.0847,10.1234,10.0653,10.0718,151400.0
2012-11-07 15:35:00,15.61,15.66,15.57,15.61,125000.0,10.0718,10.104,10.046,10.0718,125000.0
2012-11-07 15:40:00,15.61,15.64,15.58,15.62,136900.0,10.0718,10.0911,10.0524,10.0782,136900.0
2012-11-07 15:45:00,15.61,15.62,15.52,15.52,127500.0,10.0718,10.0782,10.0137,10.0137,127500.0
2012-11-07 15:50:00,15.52,15.57,15.52,15.53,174300.0,10.0137,10.046,10.0137,10.0202,174300.0
2012-11-07 15:55:00,15.52,15.53,15.47,15.47,385700.0,10.0137,10.0202,9.9815,9.9815,385700.0
2012-11-08 09:30:00,15.61,15.61,15.27,15.3,174200.0,10.0718,10.0718,9.8524,9.8718,174200.0
2012-11-08 09:35:00,15.3,15.36,15.25,15.3,189500.0,9.8718,9.9105,9.8395,9.8718,189500.0
2012-11-08 09:40:00,15.3,15.45,15.3,15.39,124700.0,9.8718,9.9686,9.8718,9.9298,124700.0
2012-11-08 09:45:00,15.39,15.48,15.38,15.39,86600.0,9.9298,9.9879,9.9234,9.9298,86600.0
2012-11-08 09:50:00,15.37,15.39,15.32,15.37,99600.0,9.9169,9.9298,9.8847,9.9169,99600.0
2012-11-08 09:55:00,15.37,15.42,15.36,15.42,60900.0,9.9169,9.9492,9.9105,9.9492,60900.0
2012-11-08 10:00:00,15.41,15.45,15.37,15.41,67400.0,9.9427,9.9686,9.9169,9.9427,67400.0
2012-11-08 10:05:00,15.4,15.41,15.34,15.4,53300.0,9.9363,9.9427,9.8976,9.9363,53300.0
2012-11-08 10:10:00,15.39,15.5,15.36,15.46,225400.0,9.9298,10.0008,9.9105,9.975,225400.0
2012-11-08 10:15:00,15.46,15.5,15.45,15.49,47400.0,9.975,10.0008,9.9686,9.9944,47400.0
2012-11-08 10:20:00,15.5,15.54,15.46,15.49,83300.0,10.0008,10.0266,9.975,9.9944,83300.0
2012-11-08 10:25:00,15.49,15.61,15.49,15.61,78400.0,9.9944,10.0718,9.9944,10.0718,78400.0
2012-11-08 10:30:00,15.61,15.61,15.55,15.56,79300.0,10.0718,10.0718,10.0331,10.0395,79300.0
2012-11-08 10:35:00,15.56,15.56,15.5,15.54,37600.0,10.0395,10.0395,10.0008,10.0266,37600.0
2012-11-08 10:40:00,15.54,15.59,15.47,15.59,81900.0,10.0266,10.0589,9.9815,10.0589,81900.0
2012-11-08 10:45:00,15.59,15.59,15.51,15.51,44200.0,10.0589,10.0589,10.0073,10.0073,44200.0
2012-11-08 10:50:00,15.51,15.53,15.48,15.49,68900.0,10.0073,10.0202,9.9879,9.9944,68900.0
2012-11-08 10:55:00,15.49,15.52,15.43,15.51,84900.0,9.9944,10.0137,9.9557,10.0073,84900.0
2012-11-08 11:00:00,15.51,15.54,15.48,15.48,48600.0,10.0073,10.0266,9.9879,9.9879,48600.0
2012-11-08 11:05:00,15.49,15.52,15.49,15.49,31300.0,9.9944,10.0137,9.9944,9.9944,31300.0
2012-11-08 11:10:00,15.48,15.49,15.38,15.4,76300.0,9.9879,9.9944,9.9234,9.9363,76300.0
2012-11-08 11:15:00,15.39,15.45,15.39,15.43,62400.0,9.9298,9.9686,9.9298,9.9557,62400.0
2012-11-08 11:20:00,15.44,15.45,15.39,15.41,25700.0,9.9621,9.9686,9.9298,9.9427,25700.0
2012-11-08 11:25:00,15.42,15.45,15.42,15.43,30200.0,9.9492,9.9686,9.9492,9.9557,30200.0
2012-11-08 11:30:00,15.42,15.43,15.34,15.34,45600.0,9.9492,9.9557,9.8976,9.8976,45600.0
2012-11-08 11:35:00,15.34,15.39,15.32,15.37,44000.0,9.8976,9.9298,9.8847,9.9169,44000.0
2012-11-08 11:40:00,15.36,15.37,15.35,15.35,13700.0,9.9105,9.9169,9.904,9.904,13700.0
2012-11-08 11:45:00,15.35,15.4,15.33,15.35,46200.0,9.904,9.9363,9.8911,9.904,46200.0
2012-11-08 11:50:00,15.34,15.35,15.27,15.29,63900.0,9.8976,9.904,9.8524,9.8653,63900.0
2012-11-08 11:55:00,15.3,15.31,15.27,15.28,33400.0,9.8718,9.8782,9.8524,9.8589,33400.0
2012-11-08 12:00:00,15.27,15.32,15.27,15.3,49300.0,9.8524,9.8847,9.8524,9.8718,49300.0
2012-11-08 12:05:00,15.3,15.31,15.28,15.31,23600.0,9.8718,9.8782,9.8589,9.8782,23600.0
2012-11-08 12:10:00,15.31,15.31,15.27,15.28,24800.0,9.8782,9.8782,9.8524,9.8589,24800.0
2012-11-08 12:15:00,15.28,15.3,15.27,15.27,40900.0,9.8589,9.8718,9.8524,9.8524,40900.0
2012-11-08 12:20:00,15.27,15.31,15.27,15.3,36000.0,9.8524,9.8782,9.8524,9.8718,36000.0
2012-11-08 12:25:00,15.3,15.31,15.28,15.29,42400.0,9.8718,9.8782,9.8589,9.8653,42400.0
2012-11-08 12:30:00,15.29,15.31,15.27,15.3,33200.0,9.8653,9.8782,9.8524,9.8718,33200.0
2012-11-08 12:35:00,15.29,15.31,15.29,15.29,35500.0,9.8653,9.8782,9.8653,9.8653,35500.0
2012-11-08 12:40:00,15.28,15.35,15.28,15.35,69300.0,9.8589,9.904,9.8589,9.904,69300.0
2012-11-08 12:45:00,15.34,15.37,15.32,15.36,52400.0,9.8976,9.9169,9.8847,9.9105,52400.0
2012-11-08 12:50:00,15.37,15.37,15.34,15.36,36400.0,9.9169,9.9169,9.8976,9.9105,36400.0
2012-11-08 12:55:00,15.35,15.42,15.35,15.4,55900.0,9.904,9.9492,9.904,9.9363,55900.0
2012-11-08 13:00:00,15.4,15.44,15.38,15.38,57400.0,9.9363,9.9621,9.9234,9.9234,57400.0
2012-11-08 13:05:00,15.39,15.39,15.36,15.36,13000.0,9.9298,9.9298,9.9105,9.9105,13000.0
2012-11-08 13:10:00,15.36,15.37,15.3,15.31,17800.0,9.9105,9.9169,9.8718,9.8782,17800.0
2012-11-08 13:15:00,15.31,15.32,15.29,15.3,23400.0,9.8782,9.8847,9.8653,9.8718,23400.0
2012-11-08 13:20:00,15.29,15.31,15.28,15.28,23400.0,9.8653,9.8782,9.8589,9.8589,23400.0
2012-11-08 13:25:00,15.28,15.29,15.23,15.25,55300.0,9.8589,9.8653,9.8266,9.8395,55300.0
2012-11-08 13:30:00,15.24,15.27,15.22,15.27,29200.0,9.8331,9.8524,9.8202,9.8524,29200.0
2012-11-08 13:35:00,15.28,15.31,15.28,15.31,27400.0,9.8589,9.8782,9.8589,9.8782,27400.0
2012-11-08 13:40:00,15.3,15.35,15.3,15.34,18800.0,9.8718,9.904,9.8718,9.8976,18800.0
2012-11-08 13:45:00,15.34,15.37,15.29,15.36,23000.0,9.8976,9.9169,9.8653,9.9105,23000.0
2012-11-08 13:50:00,15.35,15.42,15.35,15.39,46200.0,9.904,9.9492,9.904,9.9298,46200.0
2012-11-08 13:55:00,15.39,15.42,15.39,15.42,8100.0,9.9298,9.9492,9.9298,9.9492,8100.0
2012-11-08 14:00:00,15.42,15.44,15.4,15.4,48500.0,9.9492,9.9621,9.9363,9.9363,48500.0
2012-11-08 14:05:00,15.4,15.4,15.36,15.36,6800.0,9.9363,9.9363,9.9105,9.9105,6800.0
2012-11-08 14:10:00,15.36,15.4,15.36,15.4,20700.0,9.9105,9.9363,9.9105,9.9363,20700.0
2012-11-08 14:15:00,15.4,15.41,15.39,15.39,25300.0,9.9363,9.9427,9.9298,9.9298,25300.0
2012-11-08 14:20:00,15.39,15.4,15.36,15.36,17900.0,9.9298,9.9363,9.9105,9.9105,17900.0
2012-11-08 14:25:00,15.37,15.37,15.36,15.36,6500.0,9.9169,9.9169,9.9105,9.9105,6500.0
2012-11-08 14:30:00,15.36,15.37,15.35,15.35,12000.0,9.9105,9.9169,9.904,9.904,12000.0
2012-11-08 14:35:00,15.35,15.36,15.33,15.33,28400.0,9.904,9.9105,9.8911,9.8911,28400.0
2012-11-08 14:40:00,15.33,15.35,15.33,15.34,10100.0,9.8911,9.904,9.8911,9.8976,10100.0
2012-11-08 14:45:00,15.35,15.37,15.34,15.37,17900.0,9.904,9.9169,9.8976,9.9169,17900.0
2012-11-08 14:50:00,15.38,15.39,15.36,15.37,6400.0,9.9234,9.9298,9.9105,9.9169,6400.0
2012-11-08 14:55:00,15.36,15.37,15.34,15.34,5900.0,9.9105,9.9169,9.8976,9.8976,5900.0
2012-11-08 15:00:00,15.34,15.35,15.32,15.33,29500.0,9.8976,9.904,9.8847,9.8911,29500.0
2012-11-08 15:05:00,15.34,15.34,15.32,15.32,6100.0,9.8976,9.8976,9.8847,9.8847,6100.0
2012-11-08 15:10:00,15.33,15.36,15.33,15.35,18300.0,9.8911,9.9105,9.8911,9.904,18300.0
2012-11-08 15:15:00,15.33,15.34,15.32,15.34,9600.0,9.8911,9.8976,9.8847,9.8976,9600.0
2012-11-08 15:20:00,15.34,15.34,15.32,15.32,13100.0,9.8976,9.8976,9.8847,9.8847,13100.0
2012-11-08 15:25:00,15.32,15.36,15.32,15.35,47000.0,9.8847,9.9105,9.8847,9.904,47000.0
2012-11-08 15:30:00,15.35,15.35,15.31,15.34,34800.0,9.904,9.904,9.8782,9.8976,34800.0
2012-11-08 15:35:00,15.34,15.36,15.32,15.34,59200.0,9.8976,9.9105,9.8847,9.8976,59200.0
2012-11-08 15:40:00,15.34,15.34,15.28,15.29,57800.0,9.8976,9.8976,9.8589,9.8653,57800.0
2012-11-08 15:45:00,15.29,15.3,15.27,15.27,47900.0,9.8653,9.8718,9.8524,9.8524,47900.0
2012-11-08 15:50:00,15.27,15.32,15.27,15.31,84100.0,9.8524,9.8847,9.8524,9.8782,84100.0
2012-11-08 15:55:00,15.31,15.32,15.27,15.27,208500.0,9.8782,9.8847,9.8524,9.8524,208500.0
2012-11-09 09:30:00,15.32,15.32,15.18,15.31,135600.0,9.8847,9.8847,9.7943,9.8782,135600.0
2012-11-09 09:35:00,15.31,15.35,15.26,15.32,76600.0,9.8782,9.904,9.846,9.8847,76600.0
2012-11-09 09:40:00,15.3,15.35,15.26,15.34,56400.0,9.8718,9.904,9.846,9.8976,56400.0
2012-11-09 09:45:00,15.34,15.35,15.27,15.28,41900.0,9.8976,9.904,9.8524,9.8589,41900.0
2012-11-09 09:50:00,15.26,15.38,15.24,15.37,68700.0,9.846,9.9234,9.8331,9.9169,68700.0
2012-11-09 09:55:00,15.36,15.37,15.24,15.24,39900.0,9.9105,9.9169,9.8331,9.8331,39900.0
2012-11-09 10:00:00,15.26,15.3,15.24,15.29,28500.0,9.846,9.8718,9.8331,9.8653,28500.0
2012-11-09 10:05:00,15.29,15.39,15.29,15.38,24600.0,9.8653,9.9298,9.8653,9.9234,24600.0
2012-11-09 10:10:00,15.38,15.39,15.34,15.38,16100.0,9.9234,9.9298,9.8976,9.9234,16100.0
2012-11-09 10:15:00,15.37,15.4,15.32,15.36,146300.0,9.9169,9.9363,9.8847,9.9105,146300.0
2012-11-09 10:20:00,15.36,15.42,15.34,15.41,43500.0,9.9105,9.9492,9.8976,9.9427,43500.0
2012-11-09 10:25:00,15.42,15.42,15.38,15.42,15700.0,9.9492,9.9492,9.9234,9.9492,15700.0
2012-11-09 10:30:00,15.43,15.46,15.4,15.41,60600.0,9.9557,9.975,9.9363,9.9427,60600.0
2012-11-09 10:35:00,15.43,15.47,15.42,15.42,17800.0,9.9557,9.9815,9.9492,9.9492,17800.0
2012-11-09 10:40:00,15.41,15.49,15.4,15.48,40300.0,9.9427,9.9944,9.9363,9.9879,40300.0
2012-11-09 10:45:00,15.48,15.49,15.45,15.45,49200.0,9.9879,9.9944,9.9686,9.9686,49200.0
2012-11-09 10:50:00,15.45,15.5,15.44,15.49,41900.0,9.9686,10.0008,9.9621,9.9944,41900.0
2012-11-09 10:55:00,15.49,15.5,15.45,15.45,15800.0,9.9944,10.0008,9.9686,9.9686,15800.0
2012-11-09 11:00:00,15.44,15.5,15.43,15.5,31600.0,9.9621,10.0008,9.9557,10.0008,31600.0
2012-11-09 11:05:00,15.49,15.51,15.48,15.5,32600.0,9.9944,10.0073,9.9879,10.0008,32600.0
2012-11-09 11:10:00,15.51,15.52,15.5,15.5,17000.0,10.0073,10.0137,10.0008,10.0008,17000.0
2012-11-09 11:15:00,15.51,15.52,15.5,15.52,21800.0,10.0073,10.0137,10.0008,10.0137,21800.0
2012-11-09 11:20:00,15.52,15.52,15.43,15.45,36800.0,10.0137,10.0137,9.9557,9.9686,36800.0
2012-11-09 11:25:00,15.45,15.48,15.44,15.48,13200.0,9.9686,9.9879,9.9621,9.9879,13200.0
2012-11-09 11:30:00,15.47,15.49,15.45,15.45,27700.0,9.9815,9.9944,9.9686,9.9686,27700.0
2012-11-09 11:35:00,15.45,15.49,15.42,15.48,28400.0,9.9686,9.9944,9.9492,9.9879,28400.0
2012-11-09 11:40:00,15.47,15.49,15.46,15.46,14700.0,9.9815,9.9944,9.975,9.975,14700.0
2012-11-09 11:45:00,15.47,15.5,15.47,15.49,37900.0,9.9815,10.0008,9.9815,9.9944,37900.0
2012-11-09 11:50:00,15.48,15.49,15.45,15.47,14700.0,9.9879,9.9944,9.9686,9.9815,14700.0
2012-11-09 11:55:00,15.46,15.48,15.45,15.47,15900.0,9.975,9.9879,9.9686,9.9815,15900.0
2012-11-09 12:00:00,15.47,15.49,15.46,15.47,30400.0,9.9815,9.9944,9.975,9.9815,30400.0
2012-11-09 12:05:00,15.47,15.48,15.45,15.45,18100.0,9.9815,9.9879,9.9686,9.9686,18100.0
2012-11-09 12:10:00,15.46,15.46,15.44,15.46,34900.0,9.975,9.975,9.9621,9.975,34900.0
2012-11-09 12:15:00,15.46,15.49,15.46,15.48,39600.0,9.975,9.9944,9.975,9.9879,39600.0
2012-11-09 12:20:00,15.48,15.49,15.47,15.48,20900.0,9.9879,9.9944,9.9815,9.9879,20900.0
2012-11-09 12:25:00,15.49,15.49,15.48,15.49,46200.0,9.9944,9.9944,9.9879,9.9944,46200.0
2012-11-09 12:30:00,15.49,15.5,15.49,15.5,40600.0,9.9944,10.0008,9.9944,10.0008,40600.0
2012-11-09 12:35:00,15.5,15.5,15.49,15.5,6400.0,10.0008,10.0008,9.9944,10.0008,6400.0
2012-11-09 12:40:00,15.5,15.5,15.48,15.48,13000.0,10.0008,10.0008,9.9879,9.9879,13000.0
2012-11-09 12:45:00,15.49,15.5,15.48,15.49,9400.0,9.9944,10.0008,9.9879,9.9944,9400.0
2012-11-09 12:50:00,15.5,15.51,15.48,15.49,13400.0,10.0008,10.0073,9.9879,9.9944,13400.0
2012-11-09 12:55:00,15.49,15.49,15.48,15.48,12000.0,9.9944,9.9944,9.9879,9.9879,12000.0
2012-11-09 13:00:00,15.49,15.51,15.48,15.51,25500.0,9.9944,10.0073,9.9879,10.0073,25500.0
2012-11-09 13:05:00,15.51,15.51,15.47,15.47,26100.0,10.0073,10.0073,9.9815,9.9815,26100.0
2012-11-09 13:10:00,15.47,15.47,15.4,15.43,50800.0,9.9815,9.9815,9.9363,9.9557,50800.0
2012-11-09 13:15:00,15.43,15.46,15.43,15.46,9900.0,9.9557,9.975,9.9557,9.975,9900.0
2012-11-09 13:20:00,15.45,15.45,15.4,15.4,8800.0,9.9686,9.9686,9.9363,9.9363,8800.0
2012-11-09 13:25:00,15.4,15.41,15.36,15.36,29900.0,9.9363,9.9427,9.9105,9.9105,29900.0
2012-11-09 13:30:00,15.36,15.37,15.34,15.35,32700.0,9.9105,9.9169,9.8976,9.904,32700.0
2012-11-09 13:35:00,15.35,15.37,15.33,15.34,11200.0,9.904,9.9169,9.8911,9.8976,11200.0
2012-11-09 13:40:00,15.35,15.36,15.32,15.34,7800.0,9.904,9.9105,9.8847,9.8976,7800.0
2012-11-09 13:45:00,15.34,15.36,15.34,15.35,9700.0,9.8976,9.9105,9.8976,9.904,9700.0
2012-11-09 13:50:00,15.35,15.4,15.35,15.38,38200.0,9.904,9.9363,9.904,9.9234,38200.0
2012-11-09 13:55:00,15.39,15.41,15.39,15.4,18800.0,9.9298,9.9427,9.9298,9.9363,18800.0
2012-11-09 14:00:00,15.4,15.4,15.37,15.37,9000.0,9.9363,9.9363,9.9169,9.9169,9000.0
2012-11-09 14:05:00,15.38,15.39,15.36,15.36,13500.0,9.9234,9.9298,9.9105,9.9105,13500.0
2012-11-09 14:10:00,15.36,15.38,15.36,15.38,7700.0,9.9105,9.9234,9.9105,9.9234,7700.0
2012-11-09 14:15:00,15.38,15.4,15.37,15.38,23000.0,9.9234,9.9363,9.9169,9.9234,23000.0
2012-11-09 14:20:00,15.38,15.41,15.38,15.41,14400.0,9.9234,9.9427,9.9234,9.9427,14400.0
2012-11-09 14:25:00,15.4,15.41,15.39,15.41,12300.0,9.9363,9.9427,9.9298,9.9427,12300.0
2012-11-09 14:30:00,15.42,15.43,15.4,15.42,17300.0,9.9492,9.9557,9.9363,9.9492,17300.0
2012-11-09 14:35:00,15.41,15.43,15.4,15.41,6900.0,9.9427,9.9557,9.9363,9.9427,6900.0
2012-11-09 14:40:00,15.4,15.41,15.36,15.37,21700.0,9.9363,9.9427,9.9105,9.9169,21700.0
2012-11-09 14:45:00,15.37,15.37,15.33,15.33,13300.0,9.9169,9.9169,9.8911,9.8911,13300.0
2012-11-09 14:50:00,15.33,15.34,15.31,15.31,7100.0,9.8911,9.8976,9.8782,9.8782,7100.0
2012-11-09 14:55:00,15.31,15.33,15.3,15.3,44300.0,9.8782,9.8911,9.8718,9.8718,44300.0
2012-11-09 15:00:00,15.31,15.31,15.28,15.29,46800.0,9.8782,9.8782,9.8589,9.8653,46800.0
2012-11-09 15:05:00,15.31,15.31,15.26,15.28,26000.0,9.8782,9.8782,9.846,9.8589,26000.0
2012-11-09 15:10:00,15.28,15.29,15.25,15.27,28800.0,9.8589,9.8653,9.8395,9.8524,28800.0
2012-11-09 15:15:00,15.27,15.28,15.26,15.28,20700.0,9.8524,9.8589,9.846,9.8589,20700.0
2012-11-09 15:20:00,15.28,15.3,15.27,15.27,29200.0,9.8589,9.8718,9.8524,9.8524,29200.0
2012-11-09 15:25:00,15.27,15.29,15.26,15.28,52100.0,9.8524,9.8653,9.846,9.8589,52100.0
2012-11-09 15:30:00,15.29,15.29,15.25,15.25,48500.0,9.8653,9.8653,9.8395,9.8395,48500.0
2012-11-09 15:35:00,15.25,15.28,15.24,15.28,41000.0,9.8395,9.8589,9.8331,9.8589,41000.0
2012-11-09 15:40:00,15.28,15.32,15.27,15.32,74300.0,9.8589,9.8847,9.8524,9.8847,74300.0
2012-11-09 15:45:00,15.33,15.34,15.29,15.31,133800.0,9.8911,9.8976,9.8653,9.8782,133800.0
2012-11-09 15:50:00,15.31,15.31,15.27,15.3,80500.0,9.8782,9.8782,9.8524,9.8718,80500.0
2012-11-09 15:55:00,15.3,15.31,15.28,15.3,199300.0,9.8718,9.8782,9.8589,9.8718,199300.0
2012-11-12 09:30:00,15.62,15.77,15.54,15.77,259500.0,10.0782,10.175,10.0266,10.175,259500.0
2012-11-12 09:35:00,15.75,15.81,15.7,15.75,160600.0,10.1621,10.2008,10.1299,10.1621,160600.0
2012-11-12 09:40:00,15.73,15.81,15.73,15.75,132600.0,10.1492,10.2008,10.1492,10.1621,132600.0
2012-11-12 09:45:00,15.77,15.8,15.72,15.72,94700.0,10.175,10.1944,10.1428,10.1428,94700.0
2012-11-12 09:50:00,15.72,15.78,15.68,15.78,134600.0,10.1428,10.1815,10.117,10.1815,134600.0
2012-11-12 09:55:00,15.78,15.79,15.76,15.78,106900.0,10.1815,10.1879,10.1686,10.1815,106900.0
2012-11-12 10:00:00,15.78,15.81,15.77,15.79,81500.0,10.1815,10.2008,10.175,10.1879,81500.0
2012-11-12 10:05:00,15.79,15.81,15.78,15.8,49600.0,10.1879,10.2008,10.1815,10.1944,49600.0
2012-11-12 10:10:00,15.8,15.87,15.79,15.87,190500.0,10.1944,10.2395,10.1879,10.2395,190500.0
2012-11-12 10:15:00,15.86,15.89,15.8,15.89,100400.0,10.2331,10.2524,10.1944,10.2524,100400.0
2012-11-12 10:20:00,15.88,15.98,15.88,15.97,226300.0,10.246,10.3105,10.246,10.3041,226300.0
2012-11-12 10:25:00,15.96,16.08,15.96,16.0,233900.0,10.2976,10.375,10.2976,10.3234,233900.0
2012-11-12 10:30:00,16.01,16.2,16.0,16.11,165400.0,10.3299,10.4525,10.3234,10.3944,165400.0
2012-11-12 10:35:00,16.11,16.18,16.06,16.18,100300.0,10.3944,10.4396,10.3621,10.4396,100300.0
2012-11-12 10:40:00,16.17,16.25,16.16,16.23,137100.0,10.4331,10.4847,10.4267,10.4718,137100.0
2012-11-12 10:45:00,16.22,16.24,16.02,16.06,264700.0,10.4654,10.4783,10.3363,10.3621,264700.0
2012-11-12 10:50:00,16.06,16.1,15.94,15.95,124500.0,10.3621,10.3879,10.2847,10.2912,124500.0
2012-11-12 10:55:00,15.95,16.05,15.93,15.98,99700.0,10.2912,10.3557,10.2783,10.3105,99700.0
2012-11-12 11:00:00,15.99,16.02,15.95,16.0,108100.0,10.317,10.3363,10.2912,10.3234,108100.0
2012-11-12 11:05:00,15.99,16.02,15.98,15.99,47000.0,10.317,10.3363,10.3105,10.317,47000.0
2012-11-12 11:10:00,15.99,16.0,15.95,15.96,34600.0,10.317,10.3234,10.2912,10.2976,34600.0
2012-11-12 11:15:00,15.96,15.99,15.95,15.98,43200.0,10.2976,10.317,10.2912,10.3105,43200.0
2012-11-12 11:20:00,15.98,16.01,15.96,15.99,83000.0,10.3105,10.3299,10.2976,10.317,83000.0
2012-11-12 11:25:00,15.99,16.02,15.96,16.0,54400.0,10.317,10.3363,10.2976,10.3234,54400.0
2012-11-12 11:30:00,15.99,16.01,15.97,16.0,32400.0,10.317,10.3299,10.3041,10.3234,32400.0
2012-11-12 11:35:00,16.0,16.08,15.99,16.08,66000.0,10.3234,10.375,10.317,10.375,66000.0
2012-11-12 11:40:00,16.07,16.12,16.07,16.11,52700.0,10.3686,10.4008,10.3686,10.3944,52700.0
2012-11-12 11:45:00,16.1,16.17,16.09,16.14,73300.0,10.3879,10.4331,10.3815,10.4138,73300.0
2012-11-12 11:50:00,16.15,16.15,16.05,16.09,65900.0,10.4202,10.4202,10.3557,10.3815,65900.0
2012-11-12 11:55:00,16.09,16.14,16.09,16.14,82700.0,10.3815,10.4138,10.3815,10.4138,82700.0
2012-11-12 12:00:00,16.13,16.15,16.08,16.08,69200.0,10.4073,10.4202,10.375,10.375,69200.0
2012-11-12 12:05:00,16.08,16.1,16.06,16.1,34200.0,10.375,10.3879,10.3621,10.3879,34200.0
2012-11-12 12:10:00,16.1,16.13,16.09,16.1,26700.0,10.3879,10.4073,10.3815,10.3879,26700.0
2012-11-12 12:15:00,16.09,16.1,16.07,16.08,36900.0,10.3815,10.3879,10.3686,10.375,36900.0
2012-11-12 12:20:00,16.08,16.13,16.08,16.12,20400.0,10.375,10.4073,10.375,10.4008,20400.0
2012-11-12 12:25:00,16.12,16.2,16.12,16.2,38400.0,10.4008,10.4525,10.4008,10.4525,38400.0
2012-11-12 12:30:00,16.19,16.25,16.18,16.23,85000.0,10.446,10.4847,10.4396,10.4718,85000.0
2012-11-12 12:35:00,16.23,16.23,16.16,16.16,33800.0,10.4718,10.4718,10.4267,10.4267,33800.0
2012-11-12 12:40:00,16.16,16.17,16.14,16.14,92300.0,10.4267,10.4331,10.4138,10.4138,92300.0
2012-11-12 12:45:00,16.14,16.15,16.09,16.1,76300.0,10.4138,10.4202,10.3815,10.3879,76300.0
2012-11-12 12:50:00,16.1,16.12,16.07,16.07,60800.0,10.3879,10.4008,10.3686,10.3686,60800.0
2012-11-12 12:55:00,16.07,16.08,16.04,16.04,63200.0,10.3686,10.375,10.3492,10.3492,63200.0
2012-11-12 13:00:00,16.03,16.06,16.02,16.03,62300.0,10.3428,10.3621,10.3363,10.3428,62300.0
2012-11-12 13:05:00,16.03,16.03,15.97,16.0,97300.0,10.3428,10.3428,10.3041,10.3234,97300.0
2012-11-12 13:10:00,16.0,16.03,15.99,16.0,47400.0,10.3234,10.3428,10.317,10.3234,47400.0
2012-11-12 13:15:00,16.0,16.01,15.98,15.98,35900.0,10.3234,10.3299,10.3105,10.3105,35900.0
2012-11-12 13:20:00,15.99,16.0,15.98,15.99,4600.0,10.317,10.3234,10.3105,10.317,4600.0
2012-11-12 13:25:00,15.99,16.0,15.96,15.97,24600.0,10.317,10.3234,10.2976,10.3041,24600.0
2012-11-12 13:30:00,15.97,15.98,15.93,15.95,67000.0,10.3041,10.3105,10.2783,10.2912,67000.0
2012-11-12 13:35:00,15.95,15.98,15.93,15.97,24600.0,10.2912,10.3105,10.2783,10.3041,24600.0
2012-11-12 13:40:00,15.96,16.0,15.95,15.99,14000.0,10.2976,10.3234,10.2912,10.317,14000.0
2012-11-12 13:45:00,15.99,16.02,15.96,16.0,81000.0,10.317,10.3363,10.2976,10.3234,81000.0
2012-11-12 13:50:00,16.0,16.0,15.95,15.95,83800.0,10.3234,10.3234,10.2912,10.2912,83800.0
2012-11-12 13:55:00,15.96,15.99,15.96,15.99,6600.0,10.2976,10.317,10.2976,10.317,6600.0
2012-11-12 14:00:00,15.99,15.99,15.94,15.96,39400.0,10.317,10.317,10.2847,10.2976,39400.0
2012-11-12 14:05:00,15.96,15.99,15.95,15.99,16200.0,10.2976,10.317,10.2912,10.317,16200.0
2012-11-12 14:10:00,15.99,16.02,15.94,15.94,73900.0,10.317,10.3363,10.2847,10.2847,73900.0
2012-11-12 14:15:00,15.94,15.96,15.94,15.96,12200.0,10.2847,10.2976,10.2847,10.2976,12200.0
2012-11-12 14:20:00,15.96,16.01,15.96,15.98,37900.0,10.2976,10.3299,10.2976,10.3105,37900.0
2012-11-12 14:25:00,15.99,16.0,15.98,16.0,14500.0,10.317,10.3234,10.3105,10.3234,14500.0
2012-11-12 14:30:00,15.99,16.02,15.99,16.02,41600.0,10.317,10.3363,10.317,10.3363,41600.0
2012-11-12 14:35:00,16.02,16.02,15.98,15.98,17600.0,10.3363,10.3363,10.3105,10.3105,17600.0
2012-11-12 14:40:00,15.99,16.01,15.97,15.99,31900.0,10.317,10.3299,10.3041,10.317,31900.0
2012-11-12 14:45:00,15.99,15.99,15.98,15.99,24300.0,10.317,10.317,10.3105,10.317,24300.0
2012-11-12 14:50:00,15.99,16.0,15.94,15.95,72600.0,10.317,10.3234,10.2847,10.2912,72600.0
2012-11-12 14:55:00,15.95,15.97,15.94,15.94,56900.0,10.2912,10.3041,10.2847,10.2847,56900.0
2012-11-12 15:00:00,15.94,15.95,15.88,15.89,110900.0,10.2847,10.2912,10.246,10.2524,110900.0
2012-11-12 15:05:00,15.9,15.9,15.81,15.85,106900.0,10.2589,10.2589,10.2008,10.2266,106900.0
2012-11-12 15:10:00,15.84,15.89,15.84,15.85,93300.0,10.2202,10.2524,10.2202,10.2266,93300.0
2012-11-12 15:15:00,15.85,15.87,15.84,15.85,127200.0,10.2266,10.2395,10.2202,10.2266,127200.0
2012-11-12 15:20:00,15.86,15.89,15.84,15.89,79000.0,10.2331,10.2524,10.2202,10.2524,79000.0
2012-11-12 15:25:00,15.89,15.98,15.88,15.91,233900.0,10.2524,10.3105,10.246,10.2654,233900.0
2012-11-12 15:30:00,15.91,15.95,15.89,15.91,129700.0,10.2654,10.2912,10.2524,10.2654,129700.0
2012-11-12 15:35:00,15.91,15.96,15.9,15.96,75100.0,10.2654,10.2976,10.2589,10.2976,75100.0
2012-11-12 15:40:00,15.96,15.96,15.93,15.95,59100.0,10.2976,10.2976,10.2783,10.2912,59100.0
2012-11-12 15:45:00,15.96,15.96,15.88,15.91,264300.0,10.2976,10.2976,10.246,10.2654,264300.0
2012-11-12 15:50:00,15.92,15.93,15.91,15.93,108700.0,10.2718,10.2783,10.2654,10.2783,108700.0
2012-11-12 15:55:00,15.92,15.95,15.85,15.85,496900.0,10.2718,10.2912,10.2266,10.2266,496900.0
2012-11-13 09:30:00,15.83,15.83,15.65,15.69,111000.0,10.2137,10.2137,10.0976,10.1234,111000.0
2012-11-13 09:35:00,15.69,15.8,15.67,15.7,102300.0,10.1234,10.1944,10.1105,10.1299,102300.0
2012-11-13 09:40:00,15.7,15.78,15.66,15.73,91900.0,10.1299,10.1815,10.104,10.1492,91900.0
2012-11-13 09:45:00,15.73,15.78,15.72,15.75,51500.0,10.1492,10.1815,10.1428,10.1621,51500.0
2012-11-13 09:50:00,15.74,15.76,15.65,15.65,49200.0,10.1557,10.1686,10.0976,10.0976,49200.0
2012-11-13 09:55:00,15.66,15.68,15.6,15.65,70800.0,10.104,10.117,10.0653,10.0976,70800.0
2012-11-13 10:00:00,15.66,15.66,15.58,15.58,79600.0,10.104,10.104,10.0524,10.0524,79600.0
2012-11-13 10:05:00,15.58,15.64,15.57,15.59,104200.0,10.0524,10.0911,10.046,10.0589,104200.0
2012-11-13 10:10:00,15.6,15.63,15.56,15.57,54700.0,10.0653,10.0847,10.0395,10.046,54700.0
2012-11-13 10:15:00,15.58,15.68,15.57,15.65,60400.0,10.0524,10.117,10.046,10.0976,60400.0
2012-11-13 10:20:00,15.66,15.68,15.64,15.64,33000.0,10.104,10.117,10.0911,10.0911,33000.0
2012-11-13 10:25:00,15.65,15.66,15.62,15.62,18900.0,10.0976,10.104,10.0782,10.0782,18900.0
2012-11-13 10:30:00,15.63,15.66,15.6,15.63,139800.0,10.0847,10.104,10.0653,10.0847,139800.0
2012-11-13 10:35:00,15.63,15.65,15.58,15.59,42100.0,10.0847,10.0976,10.0524,10.0589,42100.0
2012-11-13 10:40:00,15.58,15.6,15.54,15.54,40400.0,10.0524,10.0653,10.0266,10.0266,40400.0
2012-11-13 10:45:00,15.54,15.65,15.54,15.65,35700.0,10.0266,10.0976,10.0266,10.0976,35700.0
2012-11-13 10:50:00,15.65,15.7,15.63,15.7,24700.0,10.0976,10.1299,10.0847,10.1299,24700.0
2012-11-13 10:55:00,15.71,15.77,15.7,15.76,46500.0,10.1363,10.175,10.1299,10.1686,46500.0
2012-11-13 11:00:00,15.77,15.79,15.74,15.76,46900.0,10.175,10.1879,10.1557,10.1686,46900.0
2012-11-13 11:05:00,15.76,15.86,15.76,15.85,54000.0,10.1686,10.2331,10.1686,10.2266,54000.0
2012-11-13 11:10:00,15.85,15.87,15.82,15.83,41000.0,10.2266,10.2395,10.2073,10.2137,41000.0
2012-11-13 11:15:00,15.83,15.85,15.75,15.8,120300.0,10.2137,10.2266,10.1621,10.1944,120300.0
2012-11-13 11:20:00,15.8,15.86,15.79,15.85,60500.0,10.1944,10.2331,10.1879,10.2266,60500.0
2012-11-13 11:25:00,15.85,15.86,15.84,15.84,22000.0,10.2266,10.2331,10.2202,10.2202,22000.0
2012-11-13 11:30:00,15.84,15.86,15.83,15.86,19200.0,10.2202,10.2331,10.2137,10.2331,19200.0
2012-11-13 11:35:00,15.86,15.89,15.82,15.87,35800.0,10.2331,10.2524,10.2073,10.2395,35800.0
2012-11-13 11:40:00,15.87,15.87,15.82,15.83,64200.0,10.2395,10.2395,10.2073,10.2137,64200.0
2012-11-13 11:45:00,15.83,15.85,15.82,15.84,8400.0,10.2137,10.2266,10.2073,10.2202,8400.0
2012-11-13 11:50:00,15.84,15.89,15.84,15.89,11600.0,10.2202,10.2524,10.2202,10.2524,11600.0
2012-11-13 11:55:00,15.89,15.89,15.82,15.83,22600.0,10.2524,10.2524,10.2073,10.2137,22600.0
2012-11-13 12:00:00,15.83,15.86,15.8,15.84,42200.0,10.2137,10.2331,10.1944,10.2202,42200.0
2012-11-13 12:05:00,15.83,15.84,15.77,15.77,19000.0,10.2137,10.2202,10.175,10.175,19000.0
2012-11-13 12:10:00,15.77,15.79,15.72,15.72,87600.0,10.175,10.1879,10.1428,10.1428,87600.0
2012-11-13 12:15:00,15.72,15.72,15.67,15.69,65500.0,10.1428,10.1428,10.1105,10.1234,65500.0
2012-11-13 12:20:00,15.69,15.7,15.66,15.67,69600.0,10.1234,10.1299,10.104,10.1105,69600.0
2012-11-13 12:25:00,15.67,15.67,15.63,15.64,21500.0,10.1105,10.1105,10.0847,10.0911,21500.0
2012-11-13 12:30:00,15.65,15.67,15.59,15.67,44000.0,10.0976,10.1105,10.0589,10.1105,44000.0
2012-11-13 12:35:00,15.66,15.7,15.66,15.7,28500.0,10.104,10.1299,10.104,10.1299,28500.0
2012-11-13 12:40:00,15.7,15.74,15.69,15.71,31900.0,10.1299,10.1557,10.1234,10.1363,31900.0
2012-11-13 12:45:00,15.7,15.71,15.67,15.67,13600.0,10.1299,10.1363,10.1105,10.1105,13600.0
2012-11-13 12:50:00,15.67,15.68,15.66,15.68,22700.0,10.1105,10.117,10.104,10.117,22700.0
2012-11-13 12:55:00,15.68,15.69,15.67,15.68,28700.0,10.117,10.1234,10.1105,10.117,28700.0
2012-11-13 13:00:00,15.68,15.69,15.66,15.66,38800.0,10.117,10.1234,10.104,10.104,38800.0
2012-11-13 13:05:00,15.66,15.67,15.62,15.63,43900.0,10.104,10.1105,10.0782,10.0847,43900.0
2012-11-13 13:10:00,15.63,15.67,15.57,15.66,80900.0,10.0847,10.1105,10.046,10.104,80900.0
2012-11-13 13:15:00,15.65,15.65,15.61,15.61,48500.0,10.0976,10.0976,10.0718,10.0718,48500.0
2012-11-13 13:20:00,15.61,15.63,15.61,15.62,5200.0,10.0718,10.0847,10.0718,10.0782,5200.0
2012-11-13 13:25:00,15.62,15.64,15.61,15.64,13300.0,10.0782,10.0911,10.0718,10.0911,13300.0
2012-11-13 13:30:00,15.64,15.64,15.61,15.63,10500.0,10.0911,10.0911,10.0718,10.0847,10500.0
2012-11-13 13:35:00,15.63,15.63,15.61,15.61,20800.0,10.0847,10.0847,10.0718,10.0718,20800.0
2012-11-13 13:40:00,15.62,15.63,15.62,15.63,10500.0,10.0782,10.0847,10.0782,10.0847,10500.0
2012-11-13 13:45:00,15.64,15.68,15.64,15.66,23600.0,10.0911,10.117,10.0911,10.104,23600.0
2012-11-13 13:50:00,15.67,15.73,15.67,15.73,34700.0,10.1105,10.1492,10.1105,10.1492,34700.0
2012-11-13 13:55:00,15.73,15.73,15.68,15.71,33600.0,10.1492,10.1492,10.117,10.1363,33600.0
2012-11-13 14:00:00,15.71,15.77,15.7,15.77,204800.0,10.1363,10.175,10.1299,10.175,204800.0
2012-11-13 14:05:00,15.77,15.77,15.7,15.72,116900.0,10.175,10.175,10.1299,10.1428,116900.0
2012-11-13 14:10:00,15.72,15.72,15.67,15.68,26100.0,10.1428,10.1428,10.1105,10.117,26100.0
2012-11-13 14:15:00,15.68,15.7,15.67,15.7,22800.0,10.117,10.1299,10.1105,10.1299,22800.0
2012-11-13 14:20:00,15.69,15.71,15.66,15.69,75600.0,10.1234,10.1363,10.104,10.1234,75600.0
2012-11-13 14:25:00,15.69,15.78,15.69,15.76,65300.0,10.1234,10.1815,10.1234,10.1686,65300.0
2012-11-13 14:30:00,15.77,15.77,15.74,15.77,19100.0,10.175,10.175,10.1557,10.175,19100.0
2012-11-13 14:35:00,15.77,15.79,15.77,15.78,93600.0,10.175,10.1879,10.175,10.1815,93600.0
2012-11-13 14:40:00,15.78,15.81,15.77,15.8,103300.0,10.1815,10.2008,10.175,10.1944,103300.0
2012-11-13 14:45:00,15.8,15.82,15.79,15.82,163000.0,10.1944,10.2073,10.1879,10.2073,163000.0
2012-11-13 14:50:00,15.81,15.82,15.78,15.78,106600.0,10.2008,10.2073,10.1815,10.1815,106600.0
2012-11-13 14:55:00,15.78,15.79,15.77,15.77,38700.0,10.1815,10.1879,10.175,10.175,38700.0
2012-11-13 15:00:00,15.78,15.78,15.75,15.76,85000.0,10.1815,10.1815,10.1621,10.1686,85000.0
2012-11-13 15:05:00,15.77,15.79,15.76,15.76,32900.0,10.175,10.1879,10.1686,10.1686,32900.0
2012-11-13 15:10:00,15.77,15.79,15.76,15.77,69900.0,10.175,10.1879,10.1686,10.175,69900.0
2012-11-13 15:15:00,15.77,15.78,15.76,15.76,22400.0,10.175,10.1815,10.1686,10.1686,22400.0
2012-11-13 15:20:00,15.76,15.77,15.72,15.77,43400.0,10.1686,10.175,10.1428,10.175,43400.0
2012-11-13 15:25:00,15.77,15.77,15.75,15.77,85900.0,10.175,10.175,10.1621,10.175,85900.0
2012-11-13 15:30:00,15.77,15.77,15.75,15.77,85800.0,10.175,10.175,10.1621,10.175,85800.0
2012-11-13 15:35:00,15.77,15.78,15.76,15.76,27600.0,10.175,10.1815,10.1686,10.1686,27600.0
2012-11-13 15:40:00,15.77,15.78,15.73,15.74,58800.0,10.175,10.1815,10.1492,10.1557,58800.0
2012-11-13 15:45:00,15.73,15.75,15.72,15.74,72500.0,10.1492,10.1621,10.1428,10.1557,72500.0
2012-11-13 15:50:00,15.75,15.75,15.72,15.73,112500.0,10.1621,10.1621,10.1428,10.1492,112500.0
2012-11-13 15:55:00,15.73,15.75,15.7,15.72,557000.0,10.1492,10.1621,10.1299,10.1428,557000.0
2012-11-14 09:30:00,15.7,15.88,15.7,15.73,107900.0,10.1299,10.246,10.1299,10.1492,107900.0
2012-11-14 09:35:00,15.72,15.72,15.48,15.48,108400.0,10.1428,10.1428,9.9879,9.9879,108400.0
2012-11-14 09:40:00,15.48,15.55,15.32,15.55,71800.0,9.9879,10.0331,9.8847,10.0331,71800.0
2012-11-14 09:45:00,15.54,15.59,15.5,15.52,50300.0,10.0266,10.0589,10.0008,10.0137,50300.0
2012-11-14 09:50:00,15.53,15.56,15.5,15.51,58600.0,10.0202,10.0395,10.0008,10.0073,58600.0
2012-11-14 09:55:00,15.52,15.52,15.45,15.48,34400.0,10.0137,10.0137,9.9686,9.9879,34400.0
2012-11-14 10:00:00,15.48,15.49,15.44,15.48,24800.0,9.9879,9.9944,9.9621,9.9879,24800.0
2012-11-14 10:05:00,15.47,15.59,15.46,15.52,45600.0,9.9815,10.0589,9.975,10.0137,45600.0
2012-11-14 10:10:00,15.51,15.54,15.5,15.54,23900.0,10.0073,10.0266,10.0008,10.0266,23900.0
2012-11-14 10:15:00,15.54,15.58,15.51,15.57,60400.0,10.0266,10.0524,10.0073,10.046,60400.0
2012-11-14 10:20:00,15.56,15.57,15.51,15.55,54600.0,10.0395,10.046,10.0073,10.0331,54600.0
2012-11-14 10:25:00,15.54,15.55,15.41,15.41,69400.0,10.0266,10.0331,9.9427,9.9427,69400.0
2012-11-14 10:30:00,15.41,15.43,15.32,15.4,165800.0,9.9427,9.9557,9.8847,9.9363,165800.0
2012-11-14 10:35:00,15.39,15.4,15.3,15.31,126100.0,9.9298,9.9363,9.8718,9.8782,126100.0
2012-11-14 10:40:00,15.31,15.33,15.3,15.33,41900.0,9.8782,9.8911,9.8718,9.8911,41900.0
2012-11-14 10:45:00,15.33,15.34,15.3,15.31,17400.0,9.8911,9.8976,9.8718,9.8782,17400.0
2012-11-14 10:50:00,15.31,15.35,15.28,15.31,76100.0,9.8782,9.904,9.8589,9.8782,76100.0
2012-11-14 10:55:00,15.31,15.39,15.3,15.37,30900.0,9.8782,9.9298,9.8718,9.9169,30900.0
2012-11-14 11:00:00,15.36,15.45,15.36,15.43,85400.0,9.9105,9.9686,9.9105,9.9557,85400.0
2012-11-14 11:05:00,15.44,15.55,15.44,15.54,88000.0,9.9621,10.0331,9.9621,10.0266,88000.0
2012-11-14 11:10:00,15.55,15.62,15.54,15.62,78300.0,10.0331,10.0782,10.0266,10.0782,78300.0
2012-11-14 11:15:00,15.62,15.7,15.62,15.69,62700.0,10.0782,10.1299,10.0782,10.1234,62700.0
2012-11-14 11:20:00,15.7,15.75,15.68,15.75,48600.0,10.1299,10.1621,10.117,10.1621,48600.0
2012-11-14 11:25:00,15.75,15.84,15.75,15.84,58100.0,10.1621,10.2202,10.1621,10.2202,58100.0
2012-11-14 11:30:00,15.84,15.88,15.81,15.83,138700.0,10.2202,10.246,10.2008,10.2137,138700.0
2012-11-14 11:35:00,15.83,15.84,15.74,15.76,99200.0,10.2137,10.2202,10.1557,10.1686,99200.0
2012-11-14 11:40:00,15.76,15.84,15.76,15.82,49800.0,10.1686,10.2202,10.1686,10.2073,49800.0
2012-11-14 11:45:00,15.81,15.81,15.78,15.8,14500.0,10.2008,10.2008,10.1815,10.1944,14500.0
2012-11-14 11:50:00,15.8,15.8,15.75,15.78,31100.0,10.1944,10.1944,10.1621,10.1815,31100.0
2012-11-14 11:55:00,15.78,15.79,15.76,15.79,13100.0,10.1815,10.1879,10.1686,10.1879,13100.0
2012-11-14 12:00:00,15.79,15.79,15.75,15.75,13600.0,10.1879,10.1879,10.1621,10.1621,13600.0
2012-11-14 12:05:00,15.76,15.78,15.74,15.76,22100.0,10.1686,10.1815,10.1557,10.1686,22100.0
2012-11-14 12:10:00,15.77,15.77,15.69,15.73,34300.0,10.175,10.175,10.1234,10.1492,34300.0
2012-11-14 12:15:00,15.74,15.78,15.73,15.74,18400.0,10.1557,10.1815,10.1492,10.1557,18400.0
2012-11-14 12:20:00,15.74,15.75,15.7,15.74,20200.0,10.1557,10.1621,10.1299,10.1557,20200.0
2012-11-14 12:25:00,15.74,15.78,15.74,15.77,10500.0,10.1557,10.1815,10.1557,10.175,10500.0
2012-11-14 12:30:00,15.78,15.79,15.73,15.73,9000.0,10.1815,10.1879,10.1492,10.1492,9000.0
2012-11-14 12:35:00,15.74,15.74,15.71,15.71,8500.0,10.1557,10.1557,10.1363,10.1363,8500.0
2012-11-14 12:40:00,15.7,15.72,15.68,15.7,12200.0,10.1299,10.1428,10.117,10.1299,12200.0
2012-11-14 12:45:00,15.7,15.71,15.64,15.67,73400.0,10.1299,10.1363,10.0911,10.1105,73400.0
2012-11-14 12:50:00,15.68,15.68,15.63,15.64,12400.0,10.117,10.117,10.0847,10.0911,12400.0
2012-11-14 12:55:00,15.64,15.64,15.58,15.58,14600.0,10.0911,10.0911,10.0524,10.0524,14600.0
2012-11-14 13:00:00,15.59,15.65,15.58,15.62,40600.0,10.0589,10.0976,10.0524,10.0782,40600.0
2012-11-14 13:05:00,15.63,15.64,15.6,15.6,47800.0,10.0847,10.0911,10.0653,10.0653,47800.0
2012-11-14 13:10:00,15.61,15.62,15.56,15.56,30700.0,10.0718,10.0782,10.0395,10.0395,30700.0
2012-11-14 13:15:00,15.57,15.59,15.57,15.57,17600.0,10.046,10.0589,10.046,10.046,17600.0
2012-11-14 13:20:00,15.57,15.58,15.55,15.58,12200.0,10.046,10.0524,10.0331,10.0524,12200.0
2012-11-14 13:25:00,15.57,15.59,15.55,15.55,19300.0,10.046,10.0589,10.0331,10.0331,19300.0
2012-11-14 13:30:00,15.55,15.55,15.5,15.51,44600.0,10.0331,10.0331,10.0008,10.0073,44600.0
2012-11-14 13:35:00,15.52,15.58,15.51,15.57,39900.0,10.0137,10.0524,10.0073,10.046,39900.0
2012-11-14 13:40:00,15.57,15.58,15.53,15.53,9500.0,10.046,10.0524,10.0202,10.0202,9500.0
2012-11-14 13:45:00,15.53,15.54,15.51,15.53,22800.0,10.0202,10.0266,10.0073,10.0202,22800.0
2012-11-14 13:50:00,15.52,15.54,15.52,15.54,5300.0,10.0137,10.0266,10.0137,10.0266,5300.0
2012-11-14 13:55:00,15.55,15.56,15.53,15.55,15500.0,10.0331,10.0395,10.0202,10.0331,15500.0
2012-11-14 14:00:00,15.56,15.59,15.53,15.53,27000.0,10.0395,10.0589,10.0202,10.0202,27000.0
2012-11-14 14:05:00,15.53,15.53,15.51,15.52,11900.0,10.0202,10.0202,10.0073,10.0137,11900.0
2012-11-14 14:10:00,15.51,15.52,15.49,15.49,44800.0,10.0073,10.0137,9.9944,9.9944,44800.0
2012-11-14 14:15:00,15.49,15.51,15.46,15.5,53700.0,9.9944,10.0073,9.975,10.0008,53700.0
2012-11-14 14:20:00,15.51,15.56,15.5,15.54,24100.0,10.0073,10.0395,10.0008,10.0266,24100.0
2012-11-14 14:25:00,15.53,15.58,15.52,15.56,29500.0,10.0202,10.0524,10.0137,10.0395,29500.0
2012-11-14 14:30:00,15.57,15.57,15.51,15.51,21700.0,10.046,10.046,10.0073,10.0073,21700.0
2012-11-14 14:35:00,15.51,15.51,15.48,15.5,26500.0,10.0073,10.0073,9.9879,10.0008,26500.0
2012-11-14 14:40:00,15.5,15.55,15.45,15.47,85400.0,10.0008,10.0331,9.9686,9.9815,85400.0
2012-11-14 14:45:00,15.46,15.51,15.43,15.44,78400.0,9.975,10.0073,9.9557,9.9621,78400.0
2012-11-14 14:50:00,15.43,15.5,15.43,15.5,28400.0,9.9557,10.0008,9.9557,10.0008,28400.0
2012-11-14 14:55:00,15.5,15.53,15.44,15.44,100500.0,10.0008,10.0202,9.9621,9.9621,100500.0
2012-11-14 15:00:00,15.44,15.45,15.4,15.4,15700.0,9.9621,9.9686,9.9363,9.9363,15700.0
2012-11-14 15:05:00,15.4,15.4,15.32,15.32,65200.0,9.9363,9.9363,9.8847,9.8847,65200.0
2012-11-14 15:10:00,15.33,15.37,15.32,15.37,59800.0,9.8911,9.9169,9.8847,9.9169,59800.0
2012-11-14 15:15:00,15.37,15.37,15.33,15.35,51800.0,9.9169,9.9169,9.8911,9.904,51800.0
2012-11-14 15:20:00,15.36,15.36,15.33,15.33,12300.0,9.9105,9.9105,9.8911,9.8911,12300.0
2012-11-14 15:25:00,15.34,15.37,15.33,15.34,36000.0,9.8976,9.9169,9.8911,9.8976,36000.0
2012-11-14 15:30:00,15.35,15.35,15.3,15.31,51400.0,9.904,9.904,9.8718,9.8782,51400.0
2012-11-14 15:35:00,15.32,15.37,15.31,15.33,89200.0,9.8847,9.9169,9.8782,9.8911,89200.0
2012-11-14 15:40:00,15.34,15.34,15.28,15.29,56400.0,9.8976,9.8976,9.8589,9.8653,56400.0
2012-11-14 15:45:00,15.29,15.33,15.28,15.33,118100.0,9.8653,9.8911,9.8589,9.8911,118100.0
2012-11-14 15:50:00,15.32,15.33,15.27,15.28,87400.0,9.8847,9.8911,9.8524,9.8589,87400.0
2012-11-14 15:55:00,15.27,15.35,15.27,15.33,203300.0,9.8524,9.904,9.8524,9.8911,203300.0
2012-11-15 09:30:00,15.39,15.5,15.35,15.39,64300.0,9.9298,10.0008,9.904,9.9298,64300.0
2012-11-15 09:35:00,15.4,15.4,15.35,15.38,30000.0,9.9363,9.9363,9.904,9.9234,30000.0
2012-11-15 09:40:00,15.38,15.39,15.26,15.29,59100.0,9.9234,9.9298,9.846,9.8653,59100.0
2012-11-15 09:45:00,15.28,15.29,15.19,15.25,69000.0,9.8589,9.8653,9.8008,9.8395,69000.0
2012-11-15 09:50:00,15.26,15.33,15.25,15.31,28900.0,9.846,9.8911,9.8395,9.8782,28900.0
2012-11-15 09:55:00,15.32,15.35,15.3,15.35,37100.0,9.8847,9.904,9.8718,9.904,37100.0
2012-11-15 10:00:00,15.34,15.41,15.26,15.39,57500.0,9.8976,9.9427,9.846,9.9298,57500.0
2012-11-15 10:05:00,15.39,15.53,15.37,15.49,81900.0,9.9298,10.0202,9.9169,9.9944,81900.0
2012-11-15 10:10:00,15.49,15.49,15.43,15.45,51500.0,9.9944,9.9944,9.9557,9.9686,51500.0
2012-11-15 10:15:00,15.45,15.51,15.43,15.5,70300.0,9.9686,10.0073,9.9557,10.0008,70300.0
2012-11-15 10:20:00,15.5,15.52,15.46,15.52,22700.0,10.0008,10.0137,9.975,10.0137,22700.0
2012-11-15 10:25:00,15.5,15.51,15.44,15.44,27400.0,10.0008,10.0073,9.9621,9.9621,27400.0
2012-11-15 10:30:00,15.45,15.46,15.43,15.44,37100.0,9.9686,9.975,9.9557,9.9621,37100.0
2012-11-15 10:35:00,15.43,15.44,15.42,15.44,24800.0,9.9557,9.9621,9.9492,9.9621,24800.0
2012-11-15 10:40:00,15.45,15.46,15.44,15.44,19400.0,9.9686,9.975,9.9621,9.9621,19400.0
2012-11-15 10:45:00,15.44,15.45,15.38,15.38,34100.0,9.9621,9.9686,9.9234,9.9234,34100.0
2012-11-15 10:50:00,15.39,15.39,15.34,15.34,39500.0,9.9298,9.9298,9.8976,9.8976,39500.0
2012-11-15 10:55:00,15.35,15.38,15.32,15.33,51200.0,9.904,9.9234,9.8847,9.8911,51200.0
2012-11-15 11:00:00,15.33,15.35,15.32,15.35,41800.0,9.8911,9.904,9.8847,9.904,41800.0
2012-11-15 11:05:00,15.35,15.35,15.34,15.35,8500.0,9.904,9.904,9.8976,9.904,8500.0
2012-11-15 11:10:00,15.35,15.35,15.34,15.35,21700.0,9.904,9.904,9.8976,9.904,21700.0
2012-11-15 11:15:00,15.35,15.35,15.3,15.3,32300.0,9.904,9.904,9.8718,9.8718,32300.0
2012-11-15 11:20:00,15.31,15.33,15.28,15.3,38400.0,9.8782,9.8911,9.8589,9.8718,38400.0
2012-11-15 11:25:00,15.29,15.3,15.29,15.29,11300.0,9.8653,9.8718,9.8653,9.8653,11300.0
2012-11-15 11:30:00,15.3,15.32,15.29,15.32,14200.0,9.8718,9.8847,9.8653,9.8847,14200.0
2012-11-15 11:35:00,15.32,15.34,15.3,15.33,21600.0,9.8847,9.8976,9.8718,9.8911,21600.0
2012-11-15 11:40:00,15.32,15.32,15.29,15.3,14900.0,9.8847,9.8847,9.8653,9.8718,14900.0
2012-11-15 11:45:00,15.29,15.29,15.25,15.27,35600.0,9.8653,9.8653,9.8395,9.8524,35600.0
2012-11-15 11:50:00,15.27,15.29,15.25,15.27,31400.0,9.8524,9.8653,9.8395,9.8524,31400.0
2012-11-15 11:55:00,15.27,15.29,15.26,15.29,17000.0,9.8524,9.8653,9.846,9.8653,17000.0
2012-11-15 12:00:00,15.27,15.28,15.26,15.27,29500.0,9.8524,9.8589,9.846,9.8524,29500.0
2012-11-15 12:05:00,15.26,15.28,15.25,15.26,29400.0,9.846,9.8589,9.8395,9.846,29400.0
2012-11-15 12:10:00,15.27,15.27,15.22,15.22,16500.0,9.8524,9.8524,9.8202,9.8202,16500.0
2012-11-15 12:15:00,15.23,15.23,15.21,15.23,12800.0,9.8266,9.8266,9.8137,9.8266,12800.0
2012-11-15 12:20:00,15.23,15.23,15.19,15.21,28700.0,9.8266,9.8266,9.8008,9.8137,28700.0
2012-11-15 12:25:00,15.21,15.23,15.19,15.2,31600.0,9.8137,9.8266,9.8008,9.8073,31600.0
2012-11-15 12:30:00,15.2,15.2,15.17,15.17,32600.0,9.8073,9.8073,9.7879,9.7879,32600.0
2012-11-15 12:35:00,15.18,15.2,15.18,15.2,13600.0,9.7943,9.8073,9.7943,9.8073,13600.0
2012-11-15 12:40:00,15.2,15.2,15.17,15.17,7700.0,9.8073,9.8073,9.7879,9.7879,7700.0
2012-11-15 12:45:00,15.17,15.17,15.08,15.08,78500.0,9.7879,9.7879,9.7298,9.7298,78500.0
2012-11-15 12:50:00,15.08,15.1,15.06,15.09,58200.0,9.7298,9.7427,9.7169,9.7363,58200.0
2012-11-15 12:55:00,15.09,15.12,15.09,15.09,15700.0,9.7363,9.7556,9.7363,9.7363,15700.0
2012-11-15 13:00:00,15.1,15.1,15.07,15.08,23100.0,9.7427,9.7427,9.7234,9.7298,23100.0
2012-11-15 13:05:00,15.07,15.09,15.06,15.09,26000.0,9.7234,9.7363,9.7169,9.7363,26000.0
2012-11-15 13:10:00,15.1,15.1,15.09,15.1,13200.0,9.7427,9.7427,9.7363,9.7427,13200.0
2012-11-15 13:15:00,15.1,15.1,15.09,15.09,17600.0,9.7427,9.7427,9.7363,9.7363,17600.0
2012-11-15 13:20:00,15.1,15.13,15.1,15.13,25100.0,9.7427,9.7621,9.7427,9.7621,25100.0
2012-11-15 13:25:00,15.12,15.14,15.11,15.13,67500.0,9.7556,9.7685,9.7492,9.7621,67500.0
2012-11-15 13:30:00,15.13,15.14,15.12,15.12,11600.0,9.7621,9.7685,9.7556,9.7556,11600.0
2012-11-15 13:35:00,15.12,15.16,15.12,15.15,16000.0,9.7556,9.7814,9.7556,9.775,16000.0
2012-11-15 13:40:00,15.15,15.15,15.14,15.15,28300.0,9.775,9.775,9.7685,9.775,28300.0
2012-11-15 13:45:00,15.15,15.17,15.15,15.16,36200.0,9.775,9.7879,9.775,9.7814,36200.0
2012-11-15 13:50:00,15.17,15.2,15.17,15.2,12500.0,9.7879,9.8073,9.7879,9.8073,12500.0
2012-11-15 13:55:00,15.2,15.2,15.17,15.18,25800.0,9.8073,9.8073,9.7879,9.7943,25800.0
2012-11-15 14:00:00,15.17,15.18,15.15,15.16,28600.0,9.7879,9.7943,9.775,9.7814,28600.0
2012-11-15 14:05:00,15.16,15.17,15.14,15.15,16400.0,9.7814,9.7879,9.7685,9.775,16400.0
2012-11-15 14:10:00,15.15,15.16,15.14,15.16,12100.0,9.775,9.7814,9.7685,9.7814,12100.0
2012-11-15 14:15:00,15.16,15.17,15.15,15.16,6000.0,9.7814,9.7879,9.775,9.7814,6000.0
2012-11-15 14:20:00,15.17,15.2,15.16,15.2,11800.0,9.7879,9.8073,9.7814,9.8073,11800.0
2012-11-15 14:25:00,15.2,15.25,15.19,15.23,26700.0,9.8073,9.8395,9.8008,9.8266,26700.0
2012-11-15 14:30:00,15.24,15.24,15.17,15.19,30700.0,9.8331,9.8331,9.7879,9.8008,30700.0
2012-11-15 14:35:00,15.18,15.19,15.16,15.16,12300.0,9.7943,9.8008,9.7814,9.7814,12300.0
2012-11-15 14:40:00,15.17,15.2,15.17,15.19,22300.0,9.7879,9.8073,9.7879,9.8008,22300.0
2012-11-15 14:45:00,15.19,15.19,15.17,15.18,14200.0,9.8008,9.8008,9.7879,9.7943,14200.0
2012-11-15 14:50:00,15.18,15.18,15.17,15.18,10100.0,9.7943,9.7943,9.7879,9.7943,10100.0
2012-11-15 14:55:00,15.18,15.2,15.18,15.2,22100.0,9.7943,9.8073,9.7943,9.8073,22100.0
2012-11-15 15:00:00,15.2,15.2,15.14,15.14,51700.0,9.8073,9.8073,9.7685,9.7685,51700.0
2012-11-15 15:05:00,15.14,15.15,15.11,15.13,28800.0,9.7685,9.775,9.7492,9.7621,28800.0
2012-11-15 15:10:00,15.14,15.17,15.13,15.17,16600.0,9.7685,9.7879,9.7621,9.7879,16600.0
2012-11-15 15:15:00,15.17,15.19,15.16,15.19,16400.0,9.7879,9.8008,9.7814,9.8008,16400.0
2012-11-15 15:20:00,15.19,15.19,15.18,15.18,15900.0,9.8008,9.8008,9.7943,9.7943,15900.0
2012-11-15 15:25:00,15.19,15.19,15.15,15.15,42500.0,9.8008,9.8008,9.775,9.775,42500.0
2012-11-15 15:30:00,15.15,15.17,15.15,15.16,66700.0,9.775,9.7879,9.775,9.7814,66700.0
2012-11-15 15:35:00,15.16,15.19,15.15,15.19,51500.0,9.7814,9.8008,9.775,9.8008,51500.0
2012-11-15 15:40:00,15.19,15.23,15.18,15.21,119500.0,9.8008,9.8266,9.7943,9.8137,119500.0
2012-11-15 15:45:00,15.22,15.23,15.18,15.21,124800.0,9.8202,9.8266,9.7943,9.8137,124800.0
2012-11-15 15:50:00,15.21,15.27,15.2,15.25,109900.0,9.8137,9.8524,9.8073,9.8395,109900.0
2012-11-15 15:55:00,15.25,15.27,15.22,15.22,363100.0,9.8395,9.8524,9.8202,9.8202,363100.0
2012-11-16 09:30:00,15.22,15.32,15.1,15.25,221500.0,9.8202,9.8847,9.7427,9.8395,221500.0
2012-11-16 09:35:00,15.29,15.3,15.1,15.11,44000.0,9.8653,9.8718,9.7427,9.7492,44000.0
2012-11-16 09:40:00,15.09,15.12,15.03,15.07,100500.0,9.7363,9.7556,9.6976,9.7234,100500.0
2012-11-16 09:45:00,15.07,15.11,15.04,15.07,63600.0,9.7234,9.7492,9.704,9.7234,63600.0
2012-11-16 09:50:00,15.06,15.08,14.96,14.99,135200.0,9.7169,9.7298,9.6524,9.6718,135200.0
2012-11-16 09:55:00,14.98,14.98,14.71,14.72,268500.0,9.6653,9.6653,9.4911,9.4975,268500.0
2012-11-16 10:00:00,14.71,14.81,14.68,14.69,209700.0,9.4911,9.5556,9.4717,9.4782,209700.0
2012-11-16 10:05:00,14.7,14.72,14.6,14.61,177500.0,9.4846,9.4975,9.4201,9.4266,177500.0
2012-11-16 10:10:00,14.61,14.62,14.45,14.57,287000.0,9.4266,9.433,9.3233,9.4008,287000.0
2012-11-16 10:15:00,14.56,14.61,14.53,14.59,123600.0,9.3943,9.4266,9.375,9.4137,123600.0
2012-11-16 10:20:00,14.59,14.72,14.58,14.65,97800.0,9.4137,9.4975,9.4072,9.4524,97800.0
2012-11-16 10:25:00,14.64,14.65,14.47,14.5,175400.0,9.4459,9.4524,9.3362,9.3556,175400.0
2012-11-16 10:30:00,14.51,14.55,14.4,14.46,130000.0,9.3621,9.3879,9.2911,9.3298,130000.0
2012-11-16 10:35:00,14.45,14.47,14.39,14.45,72000.0,9.3233,9.3362,9.2846,9.3233,72000.0
2012-11-16 10:40:00,14.46,14.51,14.44,14.47,142900.0,9.3298,9.3621,9.3169,9.3362,142900.0
2012-11-16 10:45:00,14.46,14.48,14.44,14.46,70100.0,9.3298,9.3427,9.3169,9.3298,70100.0
2012-11-16 10:50:00,14.47,14.47,14.38,14.39,121100.0,9.3362,9.3362,9.2782,9.2846,121100.0
2012-11-16 10:55:00,14.38,14.38,14.26,14.29,253900.0,9.2782,9.2782,9.2008,9.2201,253900.0
2012-11-16 11:00:00,14.29,14.36,14.28,14.3,143600.0,9.2201,9.2653,9.2137,9.2266,143600.0
2012-11-16 11:05:00,14.31,14.33,14.26,14.26,135400.0,9.233,9.2459,9.2008,9.2008,135400.0
2012-11-16 11:10:00,14.26,14.27,14.16,14.18,271100.0,9.2008,9.2072,9.1362,9.1491,271100.0
2012-11-16 11:15:00,14.17,14.21,14.07,14.07,162400.0,9.1427,9.1685,9.0782,9.0782,162400.0
2012-11-16 11:20:00,14.08,14.15,13.94,13.97,423000.0,9.0846,9.1298,8.9943,9.0136,423000.0
2012-11-16 11:25:00,13.96,13.97,13.69,13.7,467100.0,9.0072,9.0136,8.833,8.8394,467100.0
2012-11-16 11:30:00,13.7,13.72,13.52,13.65,600900.0,8.8394,8.8523,8.7233,8.8072,600900.0
2012-11-16 11:35:00,13.66,13.89,13.66,13.79,556100.0,8.8136,8.962,8.8136,8.8975,556100.0
2012-11-16 11:40:00,13.79,13.85,13.66,13.8,268200.0,8.8975,8.9362,8.8136,8.904,268200.0
2012-11-16 11:45:00,13.79,14.03,13.78,14.0,317300.0,8.8975,9.0524,8.891,9.033,317300.0
2012-11-16 11:50:00,14.01,14.27,14.01,14.13,399500.0,9.0394,9.2072,9.0394,9.1169,399500.0
2012-11-16 11:55:00,14.12,14.29,14.11,14.26,199600.0,9.1104,9.2201,9.104,9.2008,199600.0
2012-11-16 12:00:00,14.27,14.38,14.26,14.33,177200.0,9.2072,9.2782,9.2008,9.2459,177200.0
2012-11-16 12:05:00,14.33,14.33,14.23,14.27,259300.0,9.2459,9.2459,9.1814,9.2072,259300.0
2012-11-16 12:10:00,14.27,14.31,14.25,14.26,158800.0,9.2072,9.233,9.1943,9.2008,158800.0
2012-11-16 12:15:00,14.26,14.3,14.22,14.29,166300.0,9.2008,9.2266,9.1749,9.2201,166300.0
2012-11-16 12:20:00,14.28,14.37,14.27,14.36,139200.0,9.2137,9.2717,9.2072,9.2653,139200.0
2012-11-16 12:25:00,14.35,14.42,14.32,14.35,124700.0,9.2588,9.304,9.2395,9.2588,124700.0
2012-11-16 12:30:00,14.36,14.42,14.34,14.4,95900.0,9.2653,9.304,9.2524,9.2911,95900.0
2012-11-16 12:35:00,14.39,14.45,14.33,14.34,229300.0,9.2846,9.3233,9.2459,9.2524,229300.0
2012-11-16 12:40:00,14.33,14.41,14.32,14.34,138800.0,9.2459,9.2975,9.2395,9.2524,138800.0
2012-11-16 12:45:00,14.33,14.33,14.26,14.26,92200.0,9.2459,9.2459,9.2008,9.2008,92200.0
2012-11-16 12:50:00,14.26,14.27,14.25,14.26,87900.0,9.2008,9.2072,9.1943,9.2008,87900.0
2012-11-16 12:55:00,14.25,14.28,14.23,14.24,397600.0,9.1943,9.2137,9.1814,9.1878,397600.0
2012-11-16 13:00:00,14.23,14.25,14.13,14.13,226000.0,9.1814,9.1943,9.1169,9.1169,226000.0
2012-11-16 13:05:00,14.14,14.18,14.06,14.15,225600.0,9.1233,9.1491,9.0717,9.1298,225600.0
2012-11-16 13:10:00,14.16,14.16,14.04,14.14,151300.0,9.1362,9.1362,9.0588,9.1233,151300.0
2012-11-16 13:15:00,14.14,14.18,14.1,14.15,212400.0,9.1233,9.1491,9.0975,9.1298,212400.0
2012-11-16 13:20:00,14.14,14.2,14.12,14.18,141900.0,9.1233,9.162,9.1104,9.1491,141900.0
2012-11-16 13:25:00,14.17,14.21,14.12,14.13,85400.0,9.1427,9.1685,9.1104,9.1169,85400.0
2012-11-16 13:30:00,14.13,14.13,13.95,13.97,197000.0,9.1169,9.1169,9.0007,9.0136,197000.0
2012-11-16 13:35:00,13.96,13.96,13.86,13.88,136100.0,9.0072,9.0072,8.9427,8.9556,136100.0
2012-11-16 13:40:00,13.87,13.92,13.82,13.88,131100.0,8.9491,8.9814,8.9169,8.9556,131100.0
2012-11-16 13:45:00,13.88,13.95,13.83,13.93,84800.0,8.9556,9.0007,8.9233,8.9878,84800.0
2012-11-16 13:50:00,13.93,13.98,13.9,13.98,69100.0,8.9878,9.0201,8.9685,9.0201,69100.0
2012-11-16 13:55:00,13.97,13.99,13.94,13.97,41600.0,9.0136,9.0265,8.9943,9.0136,41600.0
2012-11-16 14:00:00,13.97,13.97,13.93,13.96,52600.0,9.0136,9.0136,8.9878,9.0072,52600.0
2012-11-16 14:05:00,13.96,14.97,13.96,14.13,1072700.0,9.0072,9.6589,9.0072,9.1169,1072700.0
2012-11-16 14:10:00,14.15,14.26,14.08,14.19,290500.0,9.1298,9.2008,9.0846,9.1556,290500.0
2012-11-16 14:15:00,14.2,14.2,13.9,14.0,330900.0,9.162,9.162,8.9685,9.033,330900.0
2012-11-16 14:20:00,14.0,14.0,13.9,13.9,80100.0,9.033,9.033,8.9685,8.9685,80100.0
2012-11-16 14:25:00,13.9,14.02,13.89,13.96,201100.0,8.9685,9.0459,8.962,9.0072,201100.0
2012-11-16 14:30:00,13.96,13.97,13.9,13.94,175200.0,9.0072,9.0136,8.9685,8.9943,175200.0
2012-11-16 14:35:00,13.95,14.01,13.93,13.99,54400.0,9.0007,9.0394,8.9878,9.0265,54400.0
2012-11-16 14:40:00,13.99,14.05,13.99,14.0,59500.0,9.0265,9.0653,9.0265,9.033,59500.0
2012-11-16 14:45:00,14.01,14.07,14.0,14.04,91100.0,9.0394,9.0782,9.033,9.0588,91100.0
2012-11-16 14:50:00,14.03,14.35,14.03,14.22,494800.0,9.0524,9.2588,9.0524,9.1749,494800.0
2012-11-16 14:55:00,14.2,14.21,13.78,14.02,302100.0,9.162,9.1685,8.891,9.0459,302100.0
2012-11-16 15:00:00,14.03,14.07,14.0,14.01,90600.0,9.0524,9.0782,9.033,9.0394,90600.0
2012-11-16 15:05:00,14.02,14.06,14.0,14.06,153000.0,9.0459,9.0717,9.033,9.0717,153000.0
2012-11-16 15:10:00,14.06,14.09,14.03,14.07,90300.0,9.0717,9.0911,9.0524,9.0782,90300.0
2012-11-16 15:15:00,14.07,14.07,13.91,13.97,186900.0,9.0782,9.0782,8.9749,9.0136,186900.0
2012-11-16 15:20:00,13.96,13.99,13.91,13.92,87800.0,9.0072,9.0265,8.9749,8.9814,87800.0
2012-11-16 15:25:00,13.93,13.96,13.9,13.93,171500.0,8.9878,9.0072,8.9685,8.9878,171500.0
2012-11-16 15:30:00,13.93,13.96,13.9,13.94,162900.0,8.9878,9.0072,8.9685,8.9943,162900.0
2012-11-16 15:35:00,13.93,13.96,13.9,13.93,237100.0,8.9878,9.0072,8.9685,8.9878,237100.0
2012-11-16 15:40:00,13.92,13.93,13.84,13.86,225800.0,8.9814,8.9878,8.9298,8.9427,225800.0
2012-11-16 15:45:00,13.86,13.94,13.84,13.87,430400.0,8.9427,8.9943,8.9298,8.9491,430400.0
2012-11-16 15:50:00,13.87,13.88,13.75,13.76,518900.0,8.9491,8.9556,8.8717,8.8781,518900.0
2012-11-16 15:55:00,13.76,13.79,13.72,13.72,777100.0,8.8781,8.8975,8.8523,8.8523,777100.0
2012-11-19 09:30:00,14.27,14.3,14.08,14.22,463500.0,9.2072,9.2266,9.0846,9.1749,463500.0
2012-11-19 09:35:00,14.22,14.25,14.02,14.03,451300.0,9.1749,9.1943,9.0459,9.0524,451300.0
2012-11-19 09:40:00,14.02,14.03,13.88,13.97,366000.0,9.0459,9.0524,8.9556,9.0136,366000.0
2012-11-19 09:45:00,13.97,14.0,13.96,14.0,315200.0,9.0136,9.033,9.0072,9.033,315200.0
2012-11-19 09:50:00,14.0,14.06,13.97,14.01,355700.0,9.033,9.0717,9.0136,9.0394,355700.0
2012-11-19 09:55:00,14.01,14.08,14.0,14.08,139100.0,9.0394,9.0846,9.033,9.0846,139100.0
2012-11-19 10:00:00,14.08,14.16,14.05,14.14,201100.0,9.0846,9.1362,9.0653,9.1233,201100.0
2012-11-19 10:05:00,14.14,14.17,14.12,14.15,114000.0,9.1233,9.1427,9.1104,9.1298,114000.0
2012-11-19 10:10:00,14.15,14.17,14.05,14.05,264200.0,9.1298,9.1427,9.0653,9.0653,264200.0
2012-11-19 10:15:00,14.05,14.06,13.97,13.99,191300.0,9.0653,9.0717,9.0136,9.0265,191300.0
2012-11-19 10:20:00,14.0,14.0,13.96,14.0,96900.0,9.033,9.033,9.0072,9.033,96900.0
2012-11-19 10:25:00,14.0,14.0,13.96,13.99,70500.0,9.033,9.033,9.0072,9.0265,70500.0
2012-11-19 10:30:00,13.99,13.99,13.8,13.81,264000.0,9.0265,9.0265,8.904,8.9104,264000.0
2012-11-19 10:35:00,13.8,13.9,13.8,13.86,280400.0,8.904,8.9685,8.904,8.9427,280400.0
2012-11-19 10:40:00,13.85,13.85,13.81,13.82,146500.0,8.9362,8.9362,8.9104,8.9169,146500.0
2012-11-19 10:45:00,13.82,13.91,13.77,13.79,290900.0,8.9169,8.9749,8.8846,8.8975,290900.0
2012-11-19 10:50:00,13.79,13.81,13.76,13.78,97400.0,8.8975,8.9104,8.8781,8.891,97400.0
2012-11-19 10:55:00,13.78,13.79,13.75,13.79,91100.0,8.891,8.8975,8.8717,8.8975,91100.0
2012-11-19 11:00:00,13.79,13.84,13.78,13.79,103500.0,8.8975,8.9298,8.891,8.8975,103500.0
2012-11-19 11:05:00,13.8,13.84,13.79,13.83,65800.0,8.904,8.9298,8.8975,8.9233,65800.0
2012-11-19 11:10:00,13.83,13.93,13.82,13.89,163900.0,8.9233,8.9878,8.9169,8.962,163900.0
2012-11-19 11:15:00,13.89,13.9,13.82,13.84,73100.0,8.962,8.9685,8.9169,8.9298,73100.0
2012-11-19 11:20:00,13.86,13.9,13.86,13.88,61700.0,8.9427,8.9685,8.9427,8.9556,61700.0
2012-11-19 11:25:00,13.89,13.89,13.86,13.86,56900.0,8.962,8.962,8.9427,8.9427,56900.0
2012-11-19 11:30:00,13.87,13.87,13.78,13.79,106000.0,8.9491,8.9491,8.891,8.8975,106000.0
2012-11-19 11:35:00,13.79,13.81,13.78,13.8,64800.0,8.8975,8.9104,8.891,8.904,64800.0
2012-11-19 11:40:00,13.8,13.84,13.79,13.8,54500.0,8.904,8.9298,8.8975,8.904,54500.0
2012-11-19 11:45:00,13.79,13.81,13.77,13.78,54000.0,8.8975,8.9104,8.8846,8.891,54000.0
2012-11-19 11:50:00,13.78,13.85,13.76,13.8,93500.0,8.891,8.9362,8.8781,8.904,93500.0
2012-11-19 11:55:00,13.79,13.83,13.79,13.81,29700.0,8.8975,8.9233,8.8975,8.9104,29700.0
2012-11-19 12:00:00,13.81,13.81,13.75,13.75,96200.0,8.9104,8.9104,8.8717,8.8717,96200.0
2012-11-19 12:05:00,13.75,13.77,13.74,13.77,115400.0,8.8717,8.8846,8.8652,8.8846,115400.0
2012-11-19 12:10:00,13.77,13.79,13.76,13.76,50100.0,8.8846,8.8975,8.8781,8.8781,50100.0
2012-11-19 12:15:00,13.77,13.8,13.76,13.8,45800.0,8.8846,8.904,8.8781,8.904,45800.0
2012-11-19 12:20:00,13.79,13.8,13.79,13.79,30100.0,8.8975,8.904,8.8975,8.8975,30100.0
2012-11-19 12:25:00,13.79,13.8,13.76,13.76,60600.0,8.8975,8.904,8.8781,8.8781,60600.0
2012-11-19 12:30:00,13.77,13.84,13.76,13.84,120800.0,8.8846,8.9298,8.8781,8.9298,120800.0
2012-11-19 12:35:00,13.83,13.83,13.8,13.82,73900.0,8.9233,8.9233,8.904,8.9169,73900.0
2012-11-19 12:40:00,13.82,13.97,13.81,13.91,220900.0,8.9169,9.0136,8.9104,8.9749,220900.0
2012-11-19 12:45:00,13.92,13.94,13.87,13.93,197800.0,8.9814,8.9943,8.9491,8.9878,197800.0
2012-11-19 12:50:00,13.92,13.96,13.92,13.95,71500.0,8.9814,9.0072,8.9814,9.0007,71500.0
2012-11-19 12:55:00,13.95,13.98,13.94,13.97,78000.0,9.0007,9.0201,8.9943,9.0136,78000.0
2012-11-19 13:00:00,13.97,13.98,13.9,13.9,200700.0,9.0136,9.0201,8.9685,8.9685,200700.0
2012-11-19 13:05:00,13.9,13.93,13.85,13.93,110400.0,8.9685,8.9878,8.9362,8.9878,110400.0
2012-11-19 13:10:00,13.93,13.93,13.91,13.92,16500.0,8.9878,8.9878,8.9749,8.9814,16500.0
2012-11-19 13:15:00,13.92,13.94,13.91,13.92,59700.0,8.9814,8.9943,8.9749,8.9814,59700.0
2012-11-19 13:20:00,13.93,13.93,13.92,13.93,8700.0,8.9878,8.9878,8.9814,8.9878,8700.0
2012-11-19 13:25:00,13.92,13.93,13.92,13.93,26100.0,8.9814,8.9878,8.9814,8.9878,26100.0
2012-11-19 13:30:00,13.92,13.93,13.89,13.89,84900.0,8.9814,8.9878,8.962,8.962,84900.0
2012-11-19 13:35:00,13.89,13.9,13.88,13.9,41600.0,8.962,8.9685,8.9556,8.9685,41600.0
2012-11-19 13:40:00,13.9,13.9,13.84,13.89,79600.0,8.9685,8.9685,8.9298,8.962,79600.0
2012-11-19 13:45:00,13.88,13.89,13.87,13.88,41600.0,8.9556,8.962,8.9491,8.9556,41600.0
2012-11-19 13:50:00,13.89,13.96,13.88,13.94,62900.0,8.962,9.0072,8.9556,8.9943,62900.0
2012-11-19 13:55:00,13.93,13.94,13.89,13.9,67300.0,8.9878,8.9943,8.962,8.9685,67300.0
2012-11-19 14:00:00,13.9,13.91,13.88,13.9,43400.0,8.9685,8.9749,8.9556,8.9685,43400.0
2012-11-19 14:05:00,13.91,13.91,13.89,13.89,80800.0,8.9749,8.9749,8.962,8.962,80800.0
2012-11-19 14:10:00,13.89,13.9,13.87,13.87,35600.0,8.962,8.9685,8.9491,8.9491,35600.0
2012-11-19 14:15:00,13.87,13.87,13.85,13.85,22100.0,8.9491,8.9491,8.9362,8.9362,22100.0
2012-11-19 14:20:00,13.85,13.85,13.83,13.84,47200.0,8.9362,8.9362,8.9233,8.9298,47200.0
2012-11-19 14:25:00,13.85,13.85,13.84,13.85,15100.0,8.9362,8.9362,8.9298,8.9362,15100.0
2012-11-19 14:30:00,13.85,13.87,13.84,13.87,85600.0,8.9362,8.9491,8.9298,8.9491,85600.0
2012-11-19 14:35:00,13.87,13.87,13.84,13.85,31300.0,8.9491,8.9491,8.9298,8.9362,31300.0
2012-11-19 14:40:00,13.85,13.85,13.81,13.83,117700.0,8.9362,8.9362,8.9104,8.9233,117700.0
2012-11-19 14:45:00,13.83,13.85,13.82,13.83,45400.0,8.9233,8.9362,8.9169,8.9233,45400.0
2012-11-19 14:50:00,13.83,13.84,13.81,13.84,49800.0,8.9233,8.9298,8.9104,8.9298,49800.0
2012-11-19 14:55:00,13.84,13.88,13.83,13.84,75200.0,8.9298,8.9556,8.9233,8.9298,75200.0
2012-11-19 15:00:00,13.84,13.84,13.83,13.83,46900.0,8.9298,8.9298,8.9233,8.9233,46900.0
2012-11-19 15:05:00,13.84,13.84,13.81,13.81,39900.0,8.9298,8.9298,8.9104,8.9104,39900.0
2012-11-19 15:10:00,13.81,13.82,13.78,13.79,110100.0,8.9104,8.9169,8.891,8.8975,110100.0
2012-11-19 15:15:00,13.79,13.79,13.76,13.78,99100.0,8.8975,8.8975,8.8781,8.891,99100.0
2012-11-19 15:20:00,13.77,13.78,13.76,13.77,84400.0,8.8846,8.891,8.8781,8.8846,84400.0
2012-11-19 15:25:00,13.77,13.78,13.77,13.77,68200.0,8.8846,8.891,8.8846,8.8846,68200.0
2012-11-19 15:30:00,13.77,13.78,13.75,13.75,74400.0,8.8846,8.891,8.8717,8.8717,74400.0
2012-11-19 15:35:00,13.75,13.81,13.72,13.81,217400.0,8.8717,8.9104,8.8523,8.9104,217400.0
2012-11-19 15:40:00,13.81,13.82,13.73,13.75,185700.0,8.9104,8.9169,8.8588,8.8717,185700.0
2012-11-19 15:45:00,13.75,13.8,13.74,13.75,116400.0,8.8717,8.904,8.8652,8.8717,116400.0
2012-11-19 15:50:00,13.75,13.76,13.73,13.75,324600.0,8.8717,8.8781,8.8588,8.8717,324600.0
2012-11-19 15:55:00,13.75,13.79,13.7,13.74,590500.0,8.8717,8.8975,8.8394,8.8652,590500.0
2012-11-20 09:30:00,12.85,12.86,12.38,12.76,1300600.0,8.291,8.2975,7.9877,8.2329,1300600.0
2012-11-20 09:35:00,12.76,12.78,12.5,12.53,788800.0,8.2329,8.2458,8.0652,8.0845,788800.0
2012-11-20 09:40:00,12.53,12.59,12.33,12.38,839200.0,8.0845,8.1232,7.9555,7.9877,839200.0
2012-11-20 09:45:00,12.38,12.55,12.35,12.42,1427100.0,7.9877,8.0974,7.9684,8.0136,1427100.0
2012-11-20 09:50:00,12.42,12.54,12.4,12.46,507400.0,8.0136,8.091,8.0007,8.0394,507400.0
2012-11-20 09:55:00,12.46,12.49,12.4,12.41,743300.0,8.0394,8.0587,8.0007,8.0071,743300.0
2012-11-20 10:00:00,12.4,12.41,12.12,12.19,1289300.0,8.0007,8.0071,7.82,7.8652,1289300.0
2012-11-20 10:05:00,12.19,12.22,12.1,12.11,757600.0,7.8652,7.8845,7.8071,7.8135,757600.0
2012-11-20 10:10:00,12.1,12.18,12.04,12.04,829600.0,7.8071,7.8587,7.7684,7.7684,829600.0
2012-11-20 10:15:00,12.05,12.05,11.81,11.94,1889300.0,7.7748,7.7748,7.62,7.7039,1889300.0
2012-11-20 10:20:00,11.94,11.95,11.82,11.84,974800.0,7.7039,7.7103,7.6264,7.6393,974800.0
2012-11-20 10:25:00,11.84,12.03,11.83,11.95,1022200.0,7.6393,7.7619,7.6329,7.7103,1022200.0
2012-11-20 10:30:00,11.95,11.95,11.8,11.83,845700.0,7.7103,7.7103,7.6135,7.6329,845700.0
2012-11-20 10:35:00,11.83,11.89,11.74,11.8,1140400.0,7.6329,7.6716,7.5748,7.6135,1140400.0
2012-11-20 10:40:00,11.81,11.95,11.8,11.89,679700.0,7.62,7.7103,7.6135,7.6716,679700.0
2012-11-20 10:45:00,11.89,12.05,11.88,12.01,928400.0,7.6716,7.7748,7.6651,7.749,928400.0
2012-11-20 10:50:00,12.01,12.18,11.99,12.11,1168700.0,7.749,7.8587,7.7361,7.8135,1168700.0
2012-11-20 10:55:00,12.1,12.11,11.91,11.93,371100.0,7.8071,7.8135,7.6845,7.6974,371100.0
2012-11-20 11:00:00,11.93,12.0,11.93,11.96,312300.0,7.6974,7.7426,7.6974,7.7168,312300.0
2012-11-20 11:05:00,11.96,12.0,11.91,11.98,395800.0,7.7168,7.7426,7.6845,7.7297,395800.0
2012-11-20 11:10:00,11.98,12.04,11.94,12.0,745900.0,7.7297,7.7684,7.7039,7.7426,745900.0
2012-11-20 11:15:00,12.0,12.04,11.99,12.01,233400.0,7.7426,7.7684,7.7361,7.749,233400.0
2012-11-20 11:20:00,12.01,12.03,11.97,12.03,264900.0,7.749,7.7619,7.7232,7.7619,264900.0
2012-11-20 11:25:00,12.02,12.05,12.01,12.02,190300.0,7.7555,7.7748,7.749,7.7555,190300.0
2012-11-20 11:30:00,12.03,12.14,12.02,12.11,561900.0,7.7619,7.8329,7.7555,7.8135,561900.0
2012-11-20 11:35:00,12.12,12.16,12.04,12.07,264900.0,7.82,7.8458,7.7684,7.7877,264900.0
2012-11-20 11:40:00,12.07,12.25,12.05,12.21,378500.0,7.7877,7.9039,7.7748,7.8781,378500.0
2012-11-20 11:45:00,12.21,12.25,12.14,12.24,385300.0,7.8781,7.9039,7.8329,7.8974,385300.0
2012-11-20 11:50:00,12.24,12.3,12.2,12.27,294700.0,7.8974,7.9361,7.8716,7.9168,294700.0
2012-11-20 11:55:00,12.28,12.28,12.15,12.22,309600.0,7.9232,7.9232,7.8393,7.8845,309600.0
2012-11-20 12:00:00,12.22,12.27,12.22,12.26,168300.0,7.8845,7.9168,7.8845,7.9103,168300.0
2012-11-20 12:05:00,12.26,12.26,12.2,12.24,295700.0,7.9103,7.9103,7.8716,7.8974,295700.0
2012-11-20 12:10:00,12.24,12.29,12.23,12.29,329500.0,7.8974,7.9297,7.891,7.9297,329500.0
2012-11-20 12:15:00,12.29,12.33,12.28,12.32,299300.0,7.9297,7.9555,7.9232,7.949,299300.0
2012-11-20 12:20:00,12.31,12.32,12.2,12.2,347000.0,7.9426,7.949,7.8716,7.8716,347000.0
2012-11-20 12:25:00,12.2,12.21,12.12,12.17,283000.0,7.8716,7.8781,7.82,7.8523,283000.0
2012-11-20 12:30:00,12.17,12.18,12.08,12.15,213000.0,7.8523,7.8587,7.7942,7.8393,213000.0
2012-11-20 12:35:00,12.15,12.17,12.1,12.12,124900.0,7.8393,7.8523,7.8071,7.82,124900.0
2012-11-20 12:40:00,12.12,12.16,12.1,12.14,74300.0,7.82,7.8458,7.8071,7.8329,74300.0
2012-11-20 12:45:00,12.13,12.14,12.05,12.08,216500.0,7.8264,7.8329,7.7748,7.7942,216500.0
2012-11-20 12:50:00,12.07,12.1,12.06,12.1,182000.0,7.7877,7.8071,7.7813,7.8071,182000.0
2012-11-20 12:55:00,12.1,12.11,12.05,12.05,125300.0,7.8071,7.8135,7.7748,7.7748,125300.0
2012-11-20 13:00:00,12.05,12.06,12.02,12.03,77800.0,7.7748,7.7813,7.7555,7.7619,77800.0
2012-11-20 13:05:00,12.03,12.03,12.02,12.03,74800.0,7.7619,7.7619,7.7555,7.7619,74800.0
2012-11-20 13:10:00,12.02,12.03,11.91,11.93,459700.0,7.7555,7.7619,7.6845,7.6974,459700.0
2012-11-20 13:15:00,11.94,11.98,11.93,11.96,223700.0,7.7039,7.7297,7.6974,7.7168,223700.0
2012-11-20 13:20:00,11.96,11.99,11.96,11.97,72700.0,7.7168,7.7361,7.7168,7.7232,72700.0
2012-11-20 13:25:00,11.98,11.99,11.94,11.96,190100.0,7.7297,7.7361,7.7039,7.7168,190100.0
2012-11-20 13:30:00,11.96,12.02,11.96,12.01,129100.0,7.7168,7.7555,7.7168,7.749,129100.0
2012-11-20 13:35:00,12.02,12.04,12.0,12.0,73200.0,7.7555,7.7684,7.7426,7.7426,73200.0
2012-11-20 13:40:00,12.0,12.01,11.98,11.99,64700.0,7.7426,7.749,7.7297,7.7361,64700.0
2012-11-20 13:45:00,11.99,12.0,11.98,11.99,154800.0,7.7361,7.7426,7.7297,7.7361,154800.0
2012-11-20 13:50:00,12.0,12.0,11.99,12.0,45600.0,7.7426,7.7426,7.7361,7.7426,45600.0
2012-11-20 13:55:00,12.0,12.0,11.96,11.97,186400.0,7.7426,7.7426,7.7168,7.7232,186400.0
2012-11-20 14:00:00,11.98,11.98,11.94,11.94,118800.0,7.7297,7.7297,7.7039,7.7039,118800.0
2012-11-20 14:05:00,11.94,11.97,11.93,11.93,174000.0,7.7039,7.7232,7.6974,7.6974,174000.0
2012-11-20 14:10:00,11.93,11.98,11.93,11.96,96500.0,7.6974,7.7297,7.6974,7.7168,96500.0
2012-11-20 14:15:00,11.97,11.97,11.95,11.95,41100.0,7.7232,7.7232,7.7103,7.7103,41100.0
2012-11-20 14:20:00,11.95,11.96,11.94,11.94,48300.0,7.7103,7.7168,7.7039,7.7039,48300.0
2012-11-20 14:25:00,11.94,11.96,11.94,11.95,87300.0,7.7039,7.7168,7.7039,7.7103,87300.0
2012-11-20 14:30:00,11.95,12.02,11.95,12.01,241200.0,7.7103,7.7555,7.7103,7.749,241200.0
2012-11-20 14:35:00,12.02,12.02,11.95,11.95,90500.0,7.7555,7.7555,7.7103,7.7103,90500.0
2012-11-20 14:40:00,11.95,11.96,11.94,11.94,110600.0,7.7103,7.7168,7.7039,7.7039,110600.0
2012-11-20 14:45:00,11.94,11.97,11.94,11.95,128800.0,7.7039,7.7232,7.7039,7.7103,128800.0
2012-11-20 14:50:00,11.95,11.97,11.92,11.97,156200.0,7.7103,7.7232,7.6909,7.7232,156200.0
2012-11-20 14:55:00,11.97,12.0,11.96,11.97,125700.0,7.7232,7.7426,7.7168,7.7232,125700.0
2012-11-20 15:00:00,11.98,12.0,11.97,11.97,102800.0,7.7297,7.7426,7.7232,7.7232,102800.0
2012-11-20 15:05:00,11.97,11.98,11.95,11.98,86800.0,7.7232,7.7297,7.7103,7.7297,86800.0
2012-11-20 15:10:00,11.98,12.01,11.98,11.98,180900.0,7.7297,7.749,7.7297,7.7297,180900.0
2012-11-20 15:15:00,11.99,11.99,11.95,11.96,117800.0,7.7361,7.7361,7.7103,7.7168,117800.0
2012-11-20 15:20:00,11.96,11.98,11.95,11.98,106800.0,7.7168,7.7297,7.7103,7.7297,106800.0
2012-11-20 15:25:00,11.98,11.98,11.95,11.96,105100.0,7.7297,7.7297,7.7103,7.7168,105100.0
2012-11-20 15:30:00,11.95,11.98,11.95,11.97,277900.0,7.7103,7.7297,7.7103,7.7232,277900.0
2012-11-20 15:35:00,11.96,11.98,11.95,11.96,346500.0,7.7168,7.7297,7.7103,7.7168,346500.0
2012-11-20 15:40:00,11.96,11.98,11.95,11.98,200600.0,7.7168,7.7297,7.7103,7.7297,200600.0
2012-11-20 15:45:00,11.98,11.98,11.96,11.98,407000.0,7.7297,7.7297,7.7168,7.7297,407000.0
2012-11-20 15:50:00,11.98,11.98,11.97,11.98,445300.0,7.7297,7.7297,7.7232,7.7297,445300.0
2012-11-20 15:55:00,11.98,11.98,11.95,11.95,830000.0,7.7297,7.7297,7.7103,7.7103,830000.0
2012-11-21 09:30:00,11.83,11.83,11.61,11.78,1007600.0,7.6329,7.6329,7.4909,7.6006,1007600.0
2012-11-21 09:35:00,11.78,11.78,11.62,11.69,536700.0,7.6006,7.6006,7.4974,7.5426,536700.0
2012-11-21 09:40:00,11.7,11.71,11.65,11.66,339300.0,7.549,7.5555,7.5167,7.5232,339300.0
2012-11-21 09:45:00,11.65,11.65,11.56,11.61,488100.0,7.5167,7.5167,7.4587,7.4909,488100.0
2012-11-21 09:50:00,11.62,11.62,11.55,11.55,364000.0,7.4974,7.4974,7.4522,7.4522,364000.0
2012-11-21 09:55:00,11.55,11.61,11.55,11.59,251200.0,7.4522,7.4909,7.4522,7.478,251200.0
2012-11-21 10:00:00,11.59,11.61,11.53,11.54,319400.0,7.478,7.4909,7.4393,7.4458,319400.0
2012-11-21 10:05:00,11.53,11.56,11.46,11.47,646600.0,7.4393,7.4587,7.3942,7.4006,646600.0
2012-11-21 10:10:00,11.47,11.52,11.46,11.48,410400.0,7.4006,7.4329,7.3942,7.4071,410400.0
2012-11-21 10:15:00,11.48,11.55,11.47,11.53,471600.0,7.4071,7.4522,7.4006,7.4393,471600.0
2012-11-21 10:20:00,11.53,11.58,11.52,11.54,325800.0,7.4393,7.4716,7.4329,7.4458,325800.0
2012-11-21 10:25:00,11.54,11.58,11.51,11.54,186800.0,7.4458,7.4716,7.4264,7.4458,186800.0
2012-11-21 10:30:00,11.54,11.56,11.52,11.55,134700.0,7.4458,7.4587,7.4329,7.4522,134700.0
2012-11-21 10:35:00,11.54,11.96,11.54,11.74,1634600.0,7.4458,7.7168,7.4458,7.5748,1634600.0
2012-11-21 10:40:00,11.74,11.77,11.57,11.65,881600.0,7.5748,7.5942,7.4651,7.5167,881600.0
2012-11-21 10:45:00,11.65,11.66,11.52,11.56,524800.0,7.5167,7.5232,7.4329,7.4587,524800.0
2012-11-21 10:50:00,11.57,11.61,11.52,11.54,262000.0,7.4651,7.4909,7.4329,7.4458,262000.0
2012-11-21 10:55:00,11.55,11.61,11.54,11.55,176500.0,7.4522,7.4909,7.4458,7.4522,176500.0
2012-11-21 11:00:00,11.55,11.59,11.55,11.56,168500.0,7.4522,7.478,7.4522,7.4587,168500.0
2012-11-21 11:05:00,11.56,11.56,11.52,11.54,155600.0,7.4587,7.4587,7.4329,7.4458,155600.0
2012-11-21 11:10:00,11.54,11.58,11.5,11.56,356700.0,7.4458,7.4716,7.42,7.4587,356700.0
2012-11-21 11:15:00,11.55,11.64,11.55,11.59,309100.0,7.4522,7.5103,7.4522,7.478,309100.0
2012-11-21 11:20:00,11.59,11.6,11.55,11.56,180200.0,7.478,7.4845,7.4522,7.4587,180200.0
2012-11-21 11:25:00,11.55,11.56,11.55,11.56,178900.0,7.4522,7.4587,7.4522,7.4587,178900.0
2012-11-21 11:30:00,11.56,11.58,11.54,11.54,236600.0,7.4587,7.4716,7.4458,7.4458,236600.0
2012-11-21 11:35:00,11.54,11.55,11.54,11.54,61000.0,7.4458,7.4522,7.4458,7.4458,61000.0
2012-11-21 11:40:00,11.54,11.55,11.48,11.53,279800.0,7.4458,7.4522,7.4071,7.4393,279800.0
2012-11-21 11:45:00,11.53,11.53,11.52,11.52,69100.0,7.4393,7.4393,7.4329,7.4329,69100.0
2012-11-21 11:50:00,11.53,11.53,11.5,11.5,95700.0,7.4393,7.4393,7.42,7.42,95700.0
2012-11-21 11:55:00,11.5,11.51,11.47,11.48,189000.0,7.42,7.4264,7.4006,7.4071,189000.0
2012-11-21 12:00:00,11.48,11.48,11.44,11.45,504900.0,7.4071,7.4071,7.3812,7.3877,504900.0
2012-11-21 12:05:00,11.45,11.48,11.41,11.48,281200.0,7.3877,7.4071,7.3619,7.4071,281200.0
2012-11-21 12:10:00,11.48,11.48,11.44,11.45,141400.0,7.4071,7.4071,7.3812,7.3877,141400.0
2012-11-21 12:15:00,11.45,11.45,11.44,11.45,76300.0,7.3877,7.3877,7.3812,7.3877,76300.0
2012-11-21 12:20:00,11.45,11.45,11.42,11.43,145800.0,7.3877,7.3877,7.3683,7.3748,145800.0
2012-11-21 12:25:00,11.43,11.49,11.43,11.46,168900.0,7.3748,7.4135,7.3748,7.3942,168900.0
2012-11-21 12:30:00,11.47,11.5,11.46,11.48,195600.0,7.4006,7.42,7.3942,7.4071,195600.0
2012-11-21 12:35:00,11.47,11.49,11.44,11.45,95700.0,7.4006,7.4135,7.3812,7.3877,95700.0
2012-11-21 12:40:00,11.45,11.49,11.44,11.46,116800.0,7.3877,7.4135,7.3812,7.3942,116800.0
2012-11-21 12:45:00,11.46,11.46,11.44,11.45,174200.0,7.3942,7.3942,7.3812,7.3877,174200.0
2012-11-21 12:50:00,11.45,11.48,11.44,11.48,122600.0,7.3877,7.4071,7.3812,7.4071,122600.0
2012-11-21 12:55:00,11.47,11.54,11.46,11.53,190000.0,7.4006,7.4458,7.3942,7.4393,190000.0
2012-11-21 13:00:00,11.53,11.53,11.48,11.5,84300.0,7.4393,7.4393,7.4071,7.42,84300.0
2012-11-21 13:05:00,11.49,11.54,11.49,11.5,116900.0,7.4135,7.4458,7.4135,7.42,116900.0
2012-11-21 13:10:00,11.51,11.51,11.5,11.51,24800.0,7.4264,7.4264,7.42,7.4264,24800.0
2012-11-21 13:15:00,11.5,11.51,11.5,11.51,109300.0,7.42,7.4264,7.42,7.4264,109300.0
2012-11-21 13:20:00,11.5,11.54,11.5,11.54,154000.0,7.42,7.4458,7.42,7.4458,154000.0
2012-11-21 13:25:00,11.54,11.58,11.54,11.57,152500.0,7.4458,7.4716,7.4458,7.4651,152500.0
2012-11-21 13:30:00,11.57,11.57,11.55,11.55,139500.0,7.4651,7.4651,7.4522,7.4522,139500.0
2012-11-21 13:35:00,11.55,11.56,11.55,11.55,79200.0,7.4522,7.4587,7.4522,7.4522,79200.0
2012-11-21 13:40:00,11.55,11.62,11.55,11.58,190200.0,7.4522,7.4974,7.4522,7.4716,190200.0
2012-11-21 13:45:00,11.58,11.65,11.57,11.6,161600.0,7.4716,7.5167,7.4651,7.4845,161600.0
2012-11-21 13:50:00,11.61,11.68,11.6,11.68,122200.0,7.4909,7.5361,7.4845,7.5361,122200.0
2012-11-21 13:55:00,11.68,11.68,11.56,11.57,175600.0,7.5361,7.5361,7.4587,7.4651,175600.0
2012-11-21 14:00:00,11.57,11.59,11.54,11.57,119900.0,7.4651,7.478,7.4458,7.4651,119900.0
2012-11-21 14:05:00,11.57,11.6,11.56,11.59,62000.0,7.4651,7.4845,7.4587,7.478,62000.0
2012-11-21 14:10:00,11.59,11.6,11.59,11.6,55800.0,7.478,7.4845,7.478,7.4845,55800.0
2012-11-21 14:15:00,11.6,11.6,11.58,11.58,46700.0,7.4845,7.4845,7.4716,7.4716,46700.0
2012-11-21 14:20:00,11.58,11.61,11.56,11.61,119200.0,7.4716,7.4909,7.4587,7.4909,119200.0
2012-11-21 14:25:00,11.61,11.68,11.61,11.67,128300.0,7.4909,7.5361,7.4909,7.5296,128300.0
2012-11-21 14:30:00,11.68,11.7,11.63,11.63,98500.0,7.5361,7.549,7.5038,7.5038,98500.0
2012-11-21 14:35:00,11.63,11.66,11.61,11.65,113800.0,7.5038,7.5232,7.4909,7.5167,113800.0
2012-11-21 14:40:00,11.66,11.68,11.63,11.63,73200.0,7.5232,7.5361,7.5038,7.5038,73200.0
2012-11-21 14:45:00,11.63,11.63,11.61,11.62,34200.0,7.5038,7.5038,7.4909,7.4974,34200.0
2012-11-21 14:50:00,11.62,11.63,11.61,11.61,54700.0,7.4974,7.5038,7.4909,7.4909,54700.0
2012-11-21 14:55:00,11.62,11.62,11.61,11.62,46300.0,7.4974,7.4974,7.4909,7.4974,46300.0
2012-11-21 15:00:00,11.61,11.63,11.61,11.63,95800.0,7.4909,7.5038,7.4909,7.5038,95800.0
2012-11-21 15:05:00,11.63,11.63,11.62,11.62,59500.0,7.5038,7.5038,7.4974,7.4974,59500.0
2012-11-21 15:10:00,11.63,11.63,11.58,11.59,94200.0,7.5038,7.5038,7.4716,7.478,94200.0
2012-11-21 15:15:00,11.58,11.59,11.56,11.56,111000.0,7.4716,7.478,7.4587,7.4587,111000.0
2012-11-21 15:20:00,11.57,11.59,11.57,11.59,95700.0,7.4651,7.478,7.4651,7.478,95700.0
2012-11-21 15:25:00,11.58,11.59,11.55,11.56,186000.0,7.4716,7.478,7.4522,7.4587,186000.0
2012-11-21 15:30:00,11.56,11.6,11.55,11.59,76000.0,7.4587,7.4845,7.4522,7.478,76000.0
2012-11-21 15:35:00,11.59,11.59,11.57,11.58,152500.0,7.478,7.478,7.4651,7.4716,152500.0
2012-11-21 15:40:00,11.58,11.62,11.57,11.62,230900.0,7.4716,7.4974,7.4651,7.4974,230900.0
2012-11-21 15:45:00,11.63,11.64,11.6,11.61,239200.0,7.5038,7.5103,7.4845,7.4909,239200.0
2012-11-21 15:50:00,11.61,11.61,11.56,11.56,295700.0,7.4909,7.4909,7.4587,7.4587,295700.0
2012-11-21 15:55:00,11.57,11.57,11.53,11.54,674400.0,7.4651,7.4651,7.4393,7.4458,674400.0
2012-11-23 09:30:00,11.76,11.87,11.75,11.82,381400.0,7.5877,7.6587,7.5813,7.6264,381400.0
2012-11-23 09:35:00,11.82,11.94,11.8,11.91,331700.0,7.6264,7.7039,7.6135,7.6845,331700.0
2012-11-23 09:40:00,11.9,11.93,11.85,11.9,220600.0,7.678,7.6974,7.6458,7.678,220600.0
2012-11-23 09:45:00,11.89,11.89,11.76,11.78,259800.0,7.6716,7.6716,7.5877,7.6006,259800.0
2012-11-23 09:50:00,11.77,11.81,11.72,11.8,285400.0,7.5942,7.62,7.5619,7.6135,285400.0
2012-11-23 09:55:00,11.8,11.81,11.73,11.75,128500.0,7.6135,7.62,7.5684,7.5813,128500.0
2012-11-23 10:00:00,11.75,11.81,11.74,11.75,194700.0,7.5813,7.62,7.5748,7.5813,194700.0
2012-11-23 10:05:00,11.75,11.79,11.73,11.77,155400.0,7.5813,7.6071,7.5684,7.5942,155400.0
2012-11-23 10:10:00,11.78,11.8,11.75,11.76,122800.0,7.6006,7.6135,7.5813,7.5877,122800.0
2012-11-23 10:15:00,11.77,11.85,11.77,11.8,191400.0,7.5942,7.6458,7.5942,7.6135,191400.0
2012-11-23 10:20:00,11.8,11.85,11.79,11.83,152400.0,7.6135,7.6458,7.6071,7.6329,152400.0
2012-11-23 10:25:00,11.83,11.83,11.78,11.79,159000.0,7.6329,7.6329,7.6006,7.6071,159000.0
2012-11-23 10:30:00,11.79,11.8,11.78,11.8,77500.0,7.6071,7.6135,7.6006,7.6135,77500.0
2012-11-23 10:35:00,11.8,11.8,11.78,11.79,74700.0,7.6135,7.6135,7.6006,7.6071,74700.0
2012-11-23 10:40:00,11.79,11.8,11.7,11.76,203800.0,7.6071,7.6135,7.549,7.5877,203800.0
2012-11-23 10:45:00,11.76,11.77,11.66,11.66,210800.0,7.5877,7.5942,7.5232,7.5232,210800.0
2012-11-23 10:50:00,11.66,11.7,11.61,11.66,249500.0,7.5232,7.549,7.4909,7.5232,249500.0
2012-11-23 10:55:00,11.66,11.66,11.56,11.57,419800.0,7.5232,7.5232,7.4587,7.4651,419800.0
2012-11-23 11:00:00,11.59,11.66,11.58,11.61,182200.0,7.478,7.5232,7.4716,7.4909,182200.0
2012-11-23 11:05:00,11.61,11.65,11.54,11.58,121500.0,7.4909,7.5167,7.4458,7.4716,121500.0
2012-11-23 11:10:00,11.58,11.61,11.56,11.59,96400.0,7.4716,7.4909,7.4587,7.478,96400.0
2012-11-23 11:15:00,11.59,11.63,11.59,11.6,115300.0,7.478,7.5038,7.478,7.4845,115300.0
2012-11-23 11:20:00,11.59,11.65,11.59,11.59,161200.0,7.478,7.5167,7.478,7.478,161200.0
2012-11-23 11:25:00,11.59,11.64,11.58,11.61,91400.0,7.478,7.5103,7.4716,7.4909,91400.0
2012-11-23 11:30:00,11.6,11.62,11.59,11.62,84600.0,7.4845,7.4974,7.478,7.4974,84600.0
2012-11-23 11:35:00,11.62,11.63,11.59,11.62,96900.0,7.4974,7.5038,7.478,7.4974,96900.0
2012-11-23 11:40:00,11.63,11.63,11.6,11.6,83800.0,7.5038,7.5038,7.4845,7.4845,83800.0
2012-11-23 11:45:00,11.61,11.61,11.58,11.58,44800.0,7.4909,7.4909,7.4716,7.4716,44800.0
2012-11-23 11:50:00,11.59,11.59,11.56,11.58,115300.0,7.478,7.478,7.4587,7.4716,115300.0
2012-11-23 11:55:00,11.57,11.58,11.55,11.55,51500.0,7.4651,7.4716,7.4522,7.4522,51500.0
2012-11-23 12:00:00,11.55,11.61,11.55,11.6,124900.0,7.4522,7.4909,7.4522,7.4845,124900.0
2012-11-23 12:05:00,11.59,11.66,11.58,11.61,182800.0,7.478,7.5232,7.4716,7.4909,182800.0
2012-11-23 12:10:00,11.61,11.64,11.61,11.64,105100.0,7.4909,7.5103,7.4909,7.5103,105100.0
2012-11-23 12:15:00,11.64,11.68,11.62,11.67,149700.0,7.5103,7.5361,7.4974,7.5296,149700.0
2012-11-23 12:20:00,11.67,11.69,11.66,11.69,55000.0,7.5296,7.5426,7.5232,7.5426,55000.0
2012-11-23 12:25:00,11.69,11.75,11.68,11.72,153800.0,7.5426,7.5813,7.5361,7.5619,153800.0
2012-11-23 12:30:00,11.71,11.72,11.66,11.67,98500.0,7.5555,7.5619,7.5232,7.5296,98500.0
2012-11-23 12:35:00,11.67,11.73,11.65,11.71,209500.0,7.5296,7.5684,7.5167,7.5555,209500.0
2012-11-23 12:40:00,11.72,11.73,11.67,11.67,162800.0,7.5619,7.5684,7.5296,7.5296,162800.0
2012-11-23 12:45:00,11.68,11.69,11.63,11.63,132500.0,7.5361,7.5426,7.5038,7.5038,132500.0
2012-11-23 12:50:00,11.63,11.7,11.63,11.66,181700.0,7.5038,7.549,7.5038,7.5232,181700.0
2012-11-23 12:55:00,11.66,11.71,11.66,11.68,328400.0,7.5232,7.5555,7.5232,7.5361,328400.0
2012-11-26 09:30:00,11.75,11.77,11.7,11.72,246800.0,7.5813,7.5942,7.549,7.5619,246800.0
2012-11-26 09:35:00,11.73,11.79,11.7,11.71,202100.0,7.5684,7.6071,7.549,7.5555,202100.0
2012-11-26 09:40:00,11.71,11.8,11.71,11.79,111600.0,7.5555,7.6135,7.5555,7.6071,111600.0
2012-11-26 09:45:00,11.78,11.8,11.76,11.8,72800.0,7.6006,7.6135,7.5877,7.6135,72800.0
2012-11-26 09:50:00,11.79,11.8,11.75,11.77,116700.0,7.6071,7.6135,7.5813,7.5942,116700.0
2012-11-26 09:55:00,11.77,11.8,11.76,11.8,79100.0,7.5942,7.6135,7.5877,7.6135,79100.0
2012-11-26 10:00:00,11.79,11.89,11.77,11.88,288700.0,7.6071,7.6716,7.5942,7.6651,288700.0
2012-11-26 10:05:00,11.88,11.88,11.81,11.83,179900.0,7.6651,7.6651,7.62,7.6329,179900.0
2012-11-26 10:10:00,11.83,11.83,11.76,11.78,75300.0,7.6329,7.6329,7.5877,7.6006,75300.0
2012-11-26 10:15:00,11.78,11.79,11.74,11.76,112700.0,7.6006,7.6071,7.5748,7.5877,112700.0
2012-11-26 10:20:00,11.76,11.77,11.75,11.76,68000.0,7.5877,7.5942,7.5813,7.5877,68000.0
2012-11-26 10:25:00,11.76,11.77,11.75,11.76,70000.0,7.5877,7.5942,7.5813,7.5877,70000.0
2012-11-26 10:30:00,11.77,11.8,11.76,11.8,52500.0,7.5942,7.6135,7.5877,7.6135,52500.0
2012-11-26 10:35:00,11.79,11.87,11.78,11.82,194800.0,7.6071,7.6587,7.6006,7.6264,194800.0
2012-11-26 10:40:00,11.83,11.85,11.81,11.83,92300.0,7.6329,7.6458,7.62,7.6329,92300.0
2012-11-26 10:45:00,11.82,11.85,11.82,11.84,124200.0,7.6264,7.6458,7.6264,7.6393,124200.0
2012-11-26 10:50:00,11.85,11.86,11.82,11.84,72100.0,7.6458,7.6522,7.6264,7.6393,72100.0
2012-11-26 10:55:00,11.83,11.84,11.81,11.83,116300.0,7.6329,7.6393,7.62,7.6329,116300.0
2012-11-26 11:00:00,11.82,11.86,11.82,11.85,70600.0,7.6264,7.6522,7.6264,7.6458,70600.0
2012-11-26 11:05:00,11.84,11.85,11.83,11.85,75300.0,7.6393,7.6458,7.6329,7.6458,75300.0
2012-11-26 11:10:00,11.85,11.85,11.82,11.82,54300.0,7.6458,7.6458,7.6264,7.6264,54300.0
2012-11-26 11:15:00,11.83,11.84,11.8,11.82,82500.0,7.6329,7.6393,7.6135,7.6264,82500.0
2012-11-26 11:20:00,11.82,11.83,11.81,11.82,41200.0,7.6264,7.6329,7.62,7.6264,41200.0
2012-11-26 11:25:00,11.81,11.82,11.78,11.78,114600.0,7.62,7.6264,7.6006,7.6006,114600.0
2012-11-26 11:30:00,11.79,11.8,11.77,11.79,58300.0,7.6071,7.6135,7.5942,7.6071,58300.0
2012-11-26 11:35:00,11.78,11.79,11.77,11.78,40500.0,7.6006,7.6071,7.5942,7.6006,40500.0
2012-11-26 11:40:00,11.77,11.78,11.77,11.77,14700.0,7.5942,7.6006,7.5942,7.5942,14700.0
2012-11-26 11:45:00,11.77,11.78,11.77,11.77,69400.0,7.5942,7.6006,7.5942,7.5942,69400.0
2012-11-26 11:50:00,11.77,11.8,11.77,11.79,90400.0,7.5942,7.6135,7.5942,7.6071,90400.0
2012-11-26 11:55:00,11.79,11.8,11.78,11.78,37900.0,7.6071,7.6135,7.6006,7.6006,37900.0
2012-11-26 12:00:00,11.79,11.8,11.78,11.79,65900.0,7.6071,7.6135,7.6006,7.6071,65900.0
2012-11-26 12:05:00,11.78,11.79,11.77,11.79,19500.0,7.6006,7.6071,7.5942,7.6071,19500.0
2012-11-26 12:10:00,11.79,11.81,11.78,11.8,61300.0,7.6071,7.62,7.6006,7.6135,61300.0
2012-11-26 12:15:00,11.81,11.84,11.8,11.84,56200.0,7.62,7.6393,7.6135,7.6393,56200.0
2012-11-26 12:20:00,11.84,11.86,11.81,11.81,196900.0,7.6393,7.6522,7.62,7.62,196900.0
2012-11-26 12:25:00,11.81,11.83,11.8,11.83,58700.0,7.62,7.6329,7.6135,7.6329,58700.0
2012-11-26 12:30:00,11.82,11.85,11.82,11.84,65300.0,7.6264,7.6458,7.6264,7.6393,65300.0
2012-11-26 12:35:00,11.83,11.87,11.82,11.87,73800.0,7.6329,7.6587,7.6264,7.6587,73800.0
2012-11-26 12:40:00,11.87,11.88,11.84,11.84,40300.0,7.6587,7.6651,7.6393,7.6393,40300.0
2012-11-26 12:45:00,11.84,11.85,11.83,11.83,26800.0,7.6393,7.6458,7.6329,7.6329,26800.0
2012-11-26 12:50:00,11.83,11.85,11.83,11.83,23800.0,7.6329,7.6458,7.6329,7.6329,23800.0
2012-11-26 12:55:00,11.83,11.84,11.83,11.83,10600.0,7.6329,7.6393,7.6329,7.6329,10600.0
2012-11-26 13:00:00,11.84,11.84,11.83,11.83,18800.0,7.6393,7.6393,7.6329,7.6329,18800.0
2012-11-26 13:05:00,11.84,11.87,11.83,11.84,68500.0,7.6393,7.6587,7.6329,7.6393,68500.0
2012-11-26 13:10:00,11.85,11.86,11.83,11.85,27500.0,7.6458,7.6522,7.6329,7.6458,27500.0
2012-11-26 13:15:00,11.86,11.88,11.84,11.87,91700.0,7.6522,7.6651,7.6393,7.6587,91700.0
2012-11-26 13:20:00,11.88,11.91,11.84,11.85,151600.0,7.6651,7.6845,7.6393,7.6458,151600.0
2012-11-26 13:25:00,11.84,11.86,11.84,11.86,20400.0,7.6393,7.6522,7.6393,7.6522,20400.0
2012-11-26 13:30:00,11.85,11.86,11.83,11.83,67700.0,7.6458,7.6522,7.6329,7.6329,67700.0
2012-11-26 13:35:00,11.84,11.89,11.83,11.89,37500.0,7.6393,7.6716,7.6329,7.6716,37500.0
2012-11-26 13:40:00,11.89,11.89,11.87,11.87,102400.0,7.6716,7.6716,7.6587,7.6587,102400.0
2012-11-26 13:45:00,11.87,11.92,11.87,11.92,284500.0,7.6587,7.6909,7.6587,7.6909,284500.0
2012-11-26 13:50:00,11.92,11.94,11.89,11.9,222200.0,7.6909,7.7039,7.6716,7.678,222200.0
2012-11-26 13:55:00,11.91,11.96,11.91,11.95,113500.0,7.6845,7.7168,7.6845,7.7103,113500.0
2012-11-26 14:00:00,11.96,11.96,11.91,11.91,131100.0,7.7168,7.7168,7.6845,7.6845,131100.0
2012-11-26 14:05:00,11.92,11.92,11.9,11.91,62600.0,7.6909,7.6909,7.678,7.6845,62600.0
2012-11-26 14:10:00,11.91,12.05,11.91,12.01,309000.0,7.6845,7.7748,7.6845,7.749,309000.0
2012-11-26 14:15:00,11.99,12.14,11.98,12.14,423200.0,7.7361,7.8329,7.7297,7.8329,423200.0
2012-11-26 14:20:00,12.14,12.19,12.08,12.15,427100.0,7.8329,7.8652,7.7942,7.8393,427100.0
2012-11-26 14:25:00,12.15,12.18,12.09,12.18,181200.0,7.8393,7.8587,7.8006,7.8587,181200.0
2012-11-26 14:30:00,12.17,12.2,12.12,12.2,255900.0,7.8523,7.8716,7.82,7.8716,255900.0
2012-11-26 14:35:00,12.2,12.24,12.15,12.23,309000.0,7.8716,7.8974,7.8393,7.891,309000.0
2012-11-26 14:40:00,12.23,12.3,12.23,12.28,344700.0,7.891,7.9361,7.891,7.9232,344700.0
2012-11-26 14:45:00,12.28,12.32,12.25,12.26,406600.0,7.9232,7.949,7.9039,7.9103,406600.0
2012-11-26 14:50:00,12.26,12.28,12.21,12.21,279300.0,7.9103,7.9232,7.8781,7.8781,279300.0
2012-11-26 14:55:00,12.21,12.26,12.19,12.2,329400.0,7.8781,7.9103,7.8652,7.8716,329400.0
2012-11-26 15:00:00,12.2,12.21,12.18,12.2,525300.0,7.8716,7.8781,7.8587,7.8716,525300.0
2012-11-26 15:05:00,12.2,12.28,12.19,12.28,838800.0,7.8716,7.9232,7.8652,7.9232,838800.0
2012-11-26 15:10:00,12.27,12.33,12.24,12.32,307400.0,7.9168,7.9555,7.8974,7.949,307400.0
2012-11-26 15:15:00,12.32,12.45,12.3,12.43,495500.0,7.949,8.0329,7.9361,8.02,495500.0
2012-11-26 15:20:00,12.42,12.45,12.35,12.39,341100.0,8.0136,8.0329,7.9684,7.9942,341100.0
2012-11-26 15:25:00,12.38,12.44,12.36,12.42,281000.0,7.9877,8.0265,7.9748,8.0136,281000.0
2012-11-26 15:30:00,12.42,12.43,12.35,12.37,308000.0,8.0136,8.02,7.9684,7.9813,308000.0
2012-11-26 15:35:00,12.36,12.42,12.36,12.39,251700.0,7.9748,8.0136,7.9748,7.9942,251700.0
2012-11-26 15:40:00,12.39,12.46,12.39,12.42,417500.0,7.9942,8.0394,7.9942,8.0136,417500.0
2012-11-26 15:45:00,12.42,12.53,12.41,12.51,677000.0,8.0136,8.0845,8.0071,8.0716,677000.0
2012-11-26 15:50:00,12.51,12.59,12.48,12.53,945100.0,8.0716,8.1232,8.0523,8.0845,945100.0
2012-11-26 15:55:00,12.54,12.54,12.44,12.47,1124200.0,8.091,8.091,8.0265,8.0458,1124200.0
2012-11-27 09:30:00,12.48,12.65,12.38,12.55,535200.0,8.0523,8.162,7.9877,8.0974,535200.0
2012-11-27 09:35:00,12.52,12.7,12.51,12.62,410400.0,8.0781,8.1942,8.0716,8.1426,410400.0
2012-11-27 09:40:00,12.63,12.75,12.62,12.72,500400.0,8.1491,8.2265,8.1426,8.2071,500400.0
2012-11-27 09:45:00,12.72,12.76,12.67,12.73,432200.0,8.2071,8.2329,8.1749,8.2136,432200.0
2012-11-27 09:50:00,12.73,12.83,12.71,12.83,330400.0,8.2136,8.2781,8.2007,8.2781,330400.0
2012-11-27 09:55:00,12.83,12.84,12.73,12.79,336700.0,8.2781,8.2845,8.2136,8.2523,336700.0
2012-11-27 10:00:00,12.77,12.82,12.75,12.78,316700.0,8.2394,8.2716,8.2265,8.2458,316700.0
2012-11-27 10:05:00,12.78,12.79,12.71,12.79,335500.0,8.2458,8.2523,8.2007,8.2523,335500.0
2012-11-27 10:10:00,12.78,12.84,12.76,12.78,175100.0,8.2458,8.2845,8.2329,8.2458,175100.0
2012-11-27 10:15:00,12.77,12.8,12.75,12.76,183200.0,8.2394,8.2587,8.2265,8.2329,183200.0
2012-11-27 10:20:00,12.75,12.76,12.7,12.74,429300.0,8.2265,8.2329,8.1942,8.22,429300.0
2012-11-27 10:25:00,12.74,12.77,12.72,12.76,281700.0,8.22,8.2394,8.2071,8.2329,281700.0
2012-11-27 10:30:00,12.76,12.77,12.72,12.73,421600.0,8.2329,8.2394,8.2071,8.2136,421600.0
2012-11-27 10:35:00,12.74,12.81,12.73,12.8,203500.0,8.22,8.2652,8.2136,8.2587,203500.0
2012-11-27 10:40:00,12.81,12.88,12.79,12.86,400900.0,8.2652,8.3104,8.2523,8.2975,400900.0
2012-11-27 10:45:00,12.85,12.96,12.85,12.91,265400.0,8.291,8.362,8.291,8.3297,265400.0
2012-11-27 10:50:00,12.91,12.92,12.83,12.85,187300.0,8.3297,8.3362,8.2781,8.291,187300.0
2012-11-27 10:55:00,12.86,12.98,12.84,12.95,293600.0,8.2975,8.3749,8.2845,8.3555,293600.0
2012-11-27 11:00:00,12.94,12.94,12.81,12.82,205500.0,8.3491,8.3491,8.2652,8.2716,205500.0
2012-11-27 11:05:00,12.83,12.86,12.78,12.78,234000.0,8.2781,8.2975,8.2458,8.2458,234000.0
2012-11-27 11:10:00,12.78,12.81,12.74,12.79,200100.0,8.2458,8.2652,8.22,8.2523,200100.0
2012-11-27 11:15:00,12.79,12.83,12.79,12.83,116800.0,8.2523,8.2781,8.2523,8.2781,116800.0
2012-11-27 11:20:00,12.82,12.86,12.82,12.84,85000.0,8.2716,8.2975,8.2716,8.2845,85000.0
2012-11-27 11:25:00,12.85,12.85,12.8,12.8,164100.0,8.291,8.291,8.2587,8.2587,164100.0
2012-11-27 11:30:00,12.8,12.81,12.72,12.79,287900.0,8.2587,8.2652,8.2071,8.2523,287900.0
2012-11-27 11:35:00,12.79,12.84,12.78,12.84,165400.0,8.2523,8.2845,8.2458,8.2845,165400.0
2012-11-27 11:40:00,12.85,12.85,12.75,12.79,176800.0,8.291,8.291,8.2265,8.2523,176800.0
2012-11-27 11:45:00,12.78,12.79,12.74,12.77,150300.0,8.2458,8.2523,8.22,8.2394,150300.0
2012-11-27 11:50:00,12.78,12.81,12.76,12.79,98900.0,8.2458,8.2652,8.2329,8.2523,98900.0
2012-11-27 11:55:00,12.79,12.83,12.74,12.83,235600.0,8.2523,8.2781,8.22,8.2781,235600.0
2012-11-27 12:00:00,12.82,12.86,12.79,12.81,162800.0,8.2716,8.2975,8.2523,8.2652,162800.0
2012-11-27 12:05:00,12.81,12.82,12.79,12.82,92500.0,8.2652,8.2716,8.2523,8.2716,92500.0
2012-11-27 12:10:00,12.82,12.89,12.82,12.84,206000.0,8.2716,8.3168,8.2716,8.2845,206000.0
2012-11-27 12:15:00,12.83,12.84,12.79,12.82,90700.0,8.2781,8.2845,8.2523,8.2716,90700.0
2012-11-27 12:20:00,12.82,12.87,12.81,12.87,81400.0,8.2716,8.3039,8.2652,8.3039,81400.0
2012-11-27 12:25:00,12.86,12.87,12.84,12.85,112900.0,8.2975,8.3039,8.2845,8.291,112900.0
2012-11-27 12:30:00,12.85,12.86,12.81,12.84,136000.0,8.291,8.2975,8.2652,8.2845,136000.0
2012-11-27 12:35:00,12.84,12.85,12.8,12.81,74600.0,8.2845,8.291,8.2587,8.2652,74600.0
2012-11-27 12:40:00,12.81,12.81,12.77,12.79,191000.0,8.2652,8.2652,8.2394,8.2523,191000.0
2012-11-27 12:45:00,12.79,12.8,12.77,12.78,150900.0,8.2523,8.2587,8.2394,8.2458,150900.0
2012-11-27 12:50:00,12.78,12.8,12.77,12.79,114400.0,8.2458,8.2587,8.2394,8.2523,114400.0
2012-11-27 12:55:00,12.79,12.82,12.79,12.82,76000.0,8.2523,8.2716,8.2523,8.2716,76000.0
2012-11-27 13:00:00,12.82,12.82,12.78,12.78,75300.0,8.2716,8.2716,8.2458,8.2458,75300.0
2012-11-27 13:05:00,12.79,12.79,12.77,12.78,63400.0,8.2523,8.2523,8.2394,8.2458,63400.0
2012-11-27 13:10:00,12.79,12.82,12.77,12.79,174600.0,8.2523,8.2716,8.2394,8.2523,174600.0
2012-11-27 13:15:00,12.79,12.8,12.78,12.78,79700.0,8.2523,8.2587,8.2458,8.2458,79700.0
2012-11-27 13:20:00,12.79,12.8,12.77,12.79,73400.0,8.2523,8.2587,8.2394,8.2523,73400.0
2012-11-27 13:25:00,12.79,12.8,12.78,12.79,76100.0,8.2523,8.2587,8.2458,8.2523,76100.0
2012-11-27 13:30:00,12.79,12.79,12.77,12.79,62800.0,8.2523,8.2523,8.2394,8.2523,62800.0
2012-11-27 13:35:00,12.8,12.82,12.79,12.81,75600.0,8.2587,8.2716,8.2523,8.2652,75600.0
2012-11-27 13:40:00,12.82,12.82,12.79,12.79,66700.0,8.2716,8.2716,8.2523,8.2523,66700.0
2012-11-27 13:45:00,12.8,12.8,12.77,12.77,141700.0,8.2587,8.2587,8.2394,8.2394,141700.0
2012-11-27 13:50:00,12.78,12.79,12.77,12.79,107200.0,8.2458,8.2523,8.2394,8.2523,107200.0
2012-11-27 13:55:00,12.78,12.81,12.78,12.79,101400.0,8.2458,8.2652,8.2458,8.2523,101400.0
2012-11-27 14:00:00,12.79,12.81,12.78,12.8,132300.0,8.2523,8.2652,8.2458,8.2587,132300.0
2012-11-27 14:05:00,12.8,12.84,12.79,12.83,135700.0,8.2587,8.2845,8.2523,8.2781,135700.0
2012-11-27 14:10:00,12.82,12.87,12.81,12.83,218400.0,8.2716,8.3039,8.2652,8.2781,218400.0
2012-11-27 14:15:00,12.82,12.84,12.79,12.82,116000.0,8.2716,8.2845,8.2523,8.2716,116000.0
2012-11-27 14:20:00,12.81,12.83,12.78,12.79,197900.0,8.2652,8.2781,8.2458,8.2523,197900.0
2012-11-27 14:25:00,12.8,12.81,12.77,12.81,214900.0,8.2587,8.2652,8.2394,8.2652,214900.0
2012-11-27 14:30:00,12.8,12.88,12.8,12.85,248600.0,8.2587,8.3104,8.2587,8.291,248600.0
2012-11-27 14:35:00,12.84,12.85,12.78,12.83,217100.0,8.2845,8.291,8.2458,8.2781,217100.0
2012-11-27 14:40:00,12.83,12.83,12.78,12.78,165800.0,8.2781,8.2781,8.2458,8.2458,165800.0
2012-11-27 14:45:00,12.78,12.82,12.78,12.82,153600.0,8.2458,8.2716,8.2458,8.2716,153600.0
2012-11-27 14:50:00,12.83,12.86,12.82,12.84,157700.0,8.2781,8.2975,8.2716,8.2845,157700.0
2012-11-27 14:55:00,12.84,12.86,12.83,12.85,123600.0,8.2845,8.2975,8.2781,8.291,123600.0
2012-11-27 15:00:00,12.85,13.05,12.85,13.03,522500.0,8.291,8.42,8.291,8.4071,522500.0
2012-11-27 15:05:00,13.03,13.25,13.0,13.13,1134600.0,8.4071,8.5491,8.3878,8.4717,1134600.0
2012-11-27 15:10:00,13.13,13.35,13.12,13.34,1210900.0,8.4717,8.6136,8.4652,8.6072,1210900.0
2012-11-27 15:15:00,13.33,13.41,13.2,13.29,1078700.0,8.6007,8.6523,8.5168,8.5749,1078700.0
2012-11-27 15:20:00,13.3,13.3,13.11,13.11,630200.0,8.5813,8.5813,8.4588,8.4588,630200.0
2012-11-27 15:25:00,13.11,13.12,12.93,13.01,815300.0,8.4588,8.4652,8.3426,8.3942,815300.0
2012-11-27 15:30:00,13.01,13.01,12.86,12.99,535300.0,8.3942,8.3942,8.2975,8.3813,535300.0
2012-11-27 15:35:00,12.98,12.99,12.82,12.87,518500.0,8.3749,8.3813,8.2716,8.3039,518500.0
2012-11-27 15:40:00,12.87,12.94,12.85,12.88,334100.0,8.3039,8.3491,8.291,8.3104,334100.0
2012-11-27 15:45:00,12.88,12.95,12.85,12.95,372800.0,8.3104,8.3555,8.291,8.3555,372800.0
2012-11-27 15:50:00,12.95,12.95,12.88,12.94,516300.0,8.3555,8.3555,8.3104,8.3491,516300.0
2012-11-27 15:55:00,12.95,12.95,12.89,12.89,887600.0,8.3555,8.3555,8.3168,8.3168,887600.0
2012-11-28 09:30:00,12.79,12.89,12.71,12.85,259800.0,8.2523,8.3168,8.2007,8.291,259800.0
2012-11-28 09:35:00,12.85,12.87,12.8,12.81,126400.0,8.291,8.3039,8.2587,8.2652,126400.0
2012-11-28 09:40:00,12.8,12.82,12.75,12.77,150100.0,8.2587,8.2716,8.2265,8.2394,150100.0
2012-11-28 09:45:00,12.76,12.8,12.76,12.76,134000.0,8.2329,8.2587,8.2329,8.2329,134000.0
2012-11-28 09:50:00,12.76,12.8,12.66,12.79,259000.0,8.2329,8.2587,8.1684,8.2523,259000.0
2012-11-28 09:55:00,12.78,12.83,12.76,12.82,199000.0,8.2458,8.2781,8.2329,8.2716,199000.0
2012-11-28 10:00:00,12.81,12.82,12.78,12.8,100400.0,8.2652,8.2716,8.2458,8.2587,100400.0
2012-11-28 10:05:00,12.8,12.89,12.79,12.87,201500.0,8.2587,8.3168,8.2523,8.3039,201500.0
2012-11-28 10:10:00,12.87,13.04,12.87,12.98,197300.0,8.3039,8.4136,8.3039,8.3749,197300.0
2012-11-28 10:15:00,12.98,12.99,12.94,12.95,48300.0,8.3749,8.3813,8.3491,8.3555,48300.0
2012-11-28 10:20:00,12.95,13.07,12.9,13.05,192500.0,8.3555,8.4329,8.3233,8.42,192500.0
2012-11-28 10:25:00,13.04,13.05,12.95,13.05,94500.0,8.4136,8.42,8.3555,8.42,94500.0
2012-11-28 10:30:00,13.05,13.07,13.02,13.05,120400.0,8.42,8.4329,8.4007,8.42,120400.0
2012-11-28 10:35:00,13.06,13.08,13.03,13.05,143600.0,8.4265,8.4394,8.4071,8.42,143600.0
2012-11-28 10:40:00,13.05,13.07,13.04,13.05,128400.0,8.42,8.4329,8.4136,8.42,128400.0
2012-11-28 10:45:00,13.04,13.1,13.03,13.09,122000.0,8.4136,8.4523,8.4071,8.4459,122000.0
2012-11-28 10:50:00,13.09,13.1,13.04,13.05,100700.0,8.4459,8.4523,8.4136,8.42,100700.0
2012-11-28 10:55:00,13.06,13.07,13.05,13.06,49500.0,8.4265,8.4329,8.42,8.4265,49500.0
2012-11-28 11:00:00,13.06,13.06,13.04,13.05,58500.0,8.4265,8.4265,8.4136,8.42,58500.0
2012-11-28 11:05:00,13.05,13.05,13.03,13.04,61700.0,8.42,8.42,8.4071,8.4136,61700.0
2012-11-28 11:10:00,13.04,13.09,13.04,13.08,98900.0,8.4136,8.4459,8.4136,8.4394,98900.0
2012-11-28 11:15:00,13.08,13.1,13.06,13.09,69300.0,8.4394,8.4523,8.4265,8.4459,69300.0
2012-11-28 11:20:00,13.1,13.14,13.06,13.08,128100.0,8.4523,8.4781,8.4265,8.4394,128100.0
2012-11-28 11:25:00,13.08,13.11,13.06,13.1,83800.0,8.4394,8.4588,8.4265,8.4523,83800.0
2012-11-28 11:30:00,13.1,13.14,13.09,13.12,104900.0,8.4523,8.4781,8.4459,8.4652,104900.0
2012-11-28 11:35:00,13.13,13.15,13.11,13.11,168700.0,8.4717,8.4846,8.4588,8.4588,168700.0
2012-11-28 11:40:00,13.11,13.14,13.09,13.14,130600.0,8.4588,8.4781,8.4459,8.4781,130600.0
2012-11-28 11:45:00,13.14,13.17,13.14,13.17,142500.0,8.4781,8.4975,8.4781,8.4975,142500.0
2012-11-28 11:50:00,13.17,13.23,13.17,13.23,136600.0,8.4975,8.5362,8.4975,8.5362,136600.0
2012-11-28 11:55:00,13.22,13.25,13.18,13.18,93500.0,8.5297,8.5491,8.5039,8.5039,93500.0
2012-11-28 12:00:00,13.18,13.18,13.09,13.12,186800.0,8.5039,8.5039,8.4459,8.4652,186800.0
2012-11-28 12:05:00,13.11,13.12,13.09,13.11,85100.0,8.4588,8.4652,8.4459,8.4588,85100.0
2012-11-28 12:10:00,13.1,13.13,13.06,13.1,98500.0,8.4523,8.4717,8.4265,8.4523,98500.0
2012-11-28 12:15:00,13.11,13.2,13.1,13.14,109100.0,8.4588,8.5168,8.4523,8.4781,109100.0
2012-11-28 12:20:00,13.15,13.19,13.14,13.18,49700.0,8.4846,8.5104,8.4781,8.5039,49700.0
2012-11-28 12:25:00,13.18,13.19,13.15,13.17,47000.0,8.5039,8.5104,8.4846,8.4975,47000.0
2012-11-28 12:30:00,13.17,13.19,13.16,13.16,51600.0,8.4975,8.5104,8.491,8.491,51600.0
2012-11-28 12:35:00,13.17,13.21,13.15,13.15,71500.0,8.4975,8.5233,8.4846,8.4846,71500.0
2012-11-28 12:40:00,13.15,13.16,13.13,13.13,103200.0,8.4846,8.491,8.4717,8.4717,103200.0
2012-11-28 12:45:00,13.13,13.14,13.1,13.1,32900.0,8.4717,8.4781,8.4523,8.4523,32900.0
2012-11-28 12:50:00,13.1,13.11,13.06,13.06,42300.0,8.4523,8.4588,8.4265,8.4265,42300.0
2012-11-28 12:55:00,13.07,13.1,13.05,13.09,110900.0,8.4329,8.4523,8.42,8.4459,110900.0
2012-11-28 13:00:00,13.08,13.11,13.07,13.07,47400.0,8.4394,8.4588,8.4329,8.4329,47400.0
2012-11-28 13:05:00,13.07,13.09,13.05,13.09,80200.0,8.4329,8.4459,8.42,8.4459,80200.0
2012-11-28 13:10:00,13.09,13.13,13.08,13.11,32800.0,8.4459,8.4717,8.4394,8.4588,32800.0
2012-11-28 13:15:00,13.11,13.11,13.08,13.08,13800.0,8.4588,8.4588,8.4394,8.4394,13800.0
2012-11-28 13:20:00,13.09,13.14,13.08,13.14,86500.0,8.4459,8.4781,8.4394,8.4781,86500.0
2012-11-28 13:25:00,13.14,13.17,13.13,13.17,36000.0,8.4781,8.4975,8.4717,8.4975,36000.0
2012-11-28 13:30:00,13.17,13.2,13.16,13.17,73500.0,8.4975,8.5168,8.491,8.4975,73500.0
2012-11-28 13:35:00,13.16,13.19,13.07,13.17,154800.0,8.491,8.5104,8.4329,8.4975,154800.0
2012-11-28 13:40:00,13.16,13.19,13.14,13.19,49200.0,8.491,8.5104,8.4781,8.5104,49200.0
2012-11-28 13:45:00,13.18,13.2,13.17,13.2,85800.0,8.5039,8.5168,8.4975,8.5168,85800.0
2012-11-28 13:50:00,13.2,13.2,13.18,13.19,72300.0,8.5168,8.5168,8.5039,8.5104,72300.0
2012-11-28 13:55:00,13.19,13.19,13.13,13.13,39900.0,8.5104,8.5104,8.4717,8.4717,39900.0
2012-11-28 14:00:00,13.13,13.15,13.12,13.13,78400.0,8.4717,8.4846,8.4652,8.4717,78400.0
2012-11-28 14:05:00,13.12,13.13,13.09,13.11,68800.0,8.4652,8.4717,8.4459,8.4588,68800.0
2012-11-28 14:10:00,13.12,13.13,13.07,13.07,46000.0,8.4652,8.4717,8.4329,8.4329,46000.0
2012-11-28 14:15:00,13.07,13.13,13.07,13.11,71900.0,8.4329,8.4717,8.4329,8.4588,71900.0
2012-11-28 14:20:00,13.11,13.15,13.1,13.14,309200.0,8.4588,8.4846,8.4523,8.4781,309200.0
2012-11-28 14:25:00,13.15,13.19,13.14,13.18,117300.0,8.4846,8.5104,8.4781,8.5039,117300.0
2012-11-28 14:30:00,13.18,13.22,13.16,13.2,186900.0,8.5039,8.5297,8.491,8.5168,186900.0
2012-11-28 14:35:00,13.19,13.2,13.19,13.2,41300.0,8.5104,8.5168,8.5104,8.5168,41300.0
2012-11-28 14:40:00,13.2,13.22,13.19,13.2,134900.0,8.5168,8.5297,8.5104,8.5168,134900.0
2012-11-28 14:45:00,13.2,13.25,13.19,13.23,138700.0,8.5168,8.5491,8.5104,8.5362,138700.0
2012-11-28 14:50:00,13.24,13.27,13.21,13.22,218600.0,8.5426,8.562,8.5233,8.5297,218600.0
2012-11-28 14:55:00,13.22,13.25,13.19,13.23,88300.0,8.5297,8.5491,8.5104,8.5362,88300.0
2012-11-28 15:00:00,13.22,13.23,13.18,13.22,133500.0,8.5297,8.5362,8.5039,8.5297,133500.0
2012-11-28 15:05:00,13.22,13.23,13.19,13.23,103300.0,8.5297,8.5362,8.5104,8.5362,103300.0
2012-11-28 15:10:00,13.23,13.3,13.23,13.29,209100.0,8.5362,8.5813,8.5362,8.5749,209100.0
2012-11-28 15:15:00,13.3,13.32,13.21,13.24,248200.0,8.5813,8.5942,8.5233,8.5426,248200.0
2012-11-28 15:20:00,13.22,13.27,13.22,13.27,119600.0,8.5297,8.562,8.5297,8.562,119600.0
2012-11-28 15:25:00,13.27,13.33,13.27,13.33,114100.0,8.562,8.6007,8.562,8.6007,114100.0
2012-11-28 15:30:00,13.33,13.34,13.29,13.29,186600.0,8.6007,8.6072,8.5749,8.5749,186600.0
2012-11-28 15:35:00,13.3,13.34,13.27,13.31,156500.0,8.5813,8.6072,8.562,8.5878,156500.0
2012-11-28 15:40:00,13.31,13.34,13.3,13.34,114900.0,8.5878,8.6072,8.5813,8.6072,114900.0
2012-11-28 15:45:00,13.34,13.34,13.25,13.29,265700.0,8.6072,8.6072,8.5491,8.5749,265700.0
2012-11-28 15:50:00,13.29,13.33,13.29,13.31,230200.0,8.5749,8.6007,8.5749,8.5878,230200.0
2012-11-28 15:55:00,13.31,13.35,13.29,13.35,633400.0,8.5878,8.6136,8.5749,8.6136,633400.0
2012-11-29 09:30:00,13.27,13.36,13.25,13.3,219100.0,8.562,8.6201,8.5491,8.5813,219100.0
2012-11-29 09:35:00,13.31,13.32,13.27,13.3,156000.0,8.5878,8.5942,8.562,8.5813,156000.0
2012-11-29 09:40:00,13.3,13.34,13.29,13.34,112900.0,8.5813,8.6072,8.5749,8.6072,112900.0
2012-11-29 09:45:00,13.33,13.36,13.32,13.32,222100.0,8.6007,8.6201,8.5942,8.5942,222100.0
2012-11-29 09:50:00,13.32,13.36,13.31,13.32,264100.0,8.5942,8.6201,8.5878,8.5942,264100.0
2012-11-29 09:55:00,13.32,13.4,13.32,13.39,244000.0,8.5942,8.6459,8.5942,8.6394,244000.0
2012-11-29 10:00:00,13.4,13.42,13.35,13.41,292000.0,8.6459,8.6588,8.6136,8.6523,292000.0
2012-11-29 10:05:00,13.42,13.48,13.4,13.46,284500.0,8.6588,8.6975,8.6459,8.6846,284500.0
2012-11-29 10:10:00,13.45,13.49,13.43,13.48,220600.0,8.6781,8.7039,8.6652,8.6975,220600.0
2012-11-29 10:15:00,13.48,13.5,13.4,13.4,154300.0,8.6975,8.7104,8.6459,8.6459,154300.0
2012-11-29 10:20:00,13.41,13.45,13.4,13.44,84300.0,8.6523,8.6781,8.6459,8.6717,84300.0
2012-11-29 10:25:00,13.44,13.47,13.43,13.43,157600.0,8.6717,8.691,8.6652,8.6652,157600.0
2012-11-29 10:30:00,13.44,13.44,13.4,13.43,142100.0,8.6717,8.6717,8.6459,8.6652,142100.0
2012-11-29 10:35:00,13.44,13.44,13.39,13.42,125100.0,8.6717,8.6717,8.6394,8.6588,125100.0
2012-11-29 10:40:00,13.42,13.44,13.4,13.43,80600.0,8.6588,8.6717,8.6459,8.6652,80600.0
2012-11-29 10:45:00,13.43,13.45,13.42,13.43,135500.0,8.6652,8.6781,8.6588,8.6652,135500.0
2012-11-29 10:50:00,13.43,13.46,13.43,13.44,58600.0,8.6652,8.6846,8.6652,8.6717,58600.0
2012-11-29 10:55:00,13.44,13.45,13.43,13.44,38900.0,8.6717,8.6781,8.6652,8.6717,38900.0
2012-11-29 11:00:00,13.44,13.46,13.43,13.46,79200.0,8.6717,8.6846,8.6652,8.6846,79200.0
2012-11-29 11:05:00,13.46,13.47,13.45,13.45,61300.0,8.6846,8.691,8.6781,8.6781,61300.0
2012-11-29 11:10:00,13.45,13.45,13.4,13.41,115200.0,8.6781,8.6781,8.6459,8.6523,115200.0
2012-11-29 11:15:00,13.41,13.41,13.19,13.25,519400.0,8.6523,8.6523,8.5104,8.5491,519400.0
2012-11-29 11:20:00,13.25,13.3,12.56,12.68,1540600.0,8.5491,8.5813,8.1039,8.1813,1540600.0
2012-11-29 11:25:00,12.69,12.96,12.68,12.93,697400.0,8.1878,8.362,8.1813,8.3426,697400.0
2012-11-29 11:30:00,12.94,13.02,12.79,13.02,705900.0,8.3491,8.4007,8.2523,8.4007,705900.0
2012-11-29 11:35:00,13.02,13.02,12.9,12.97,478700.0,8.4007,8.4007,8.3233,8.3684,478700.0
2012-11-29 11:40:00,12.96,12.99,12.8,12.84,438700.0,8.362,8.3813,8.2587,8.2845,438700.0
2012-11-29 11:45:00,12.84,12.92,12.82,12.87,126100.0,8.2845,8.3362,8.2716,8.3039,126100.0
2012-11-29 11:50:00,12.86,12.87,12.79,12.81,304000.0,8.2975,8.3039,8.2523,8.2652,304000.0
2012-11-29 11:55:00,12.81,12.9,12.75,12.89,340600.0,8.2652,8.3233,8.2265,8.3168,340600.0
2012-11-29 12:00:00,12.89,12.93,12.85,12.85,136600.0,8.3168,8.3426,8.291,8.291,136600.0
2012-11-29 12:05:00,12.84,12.89,12.83,12.86,38600.0,8.2845,8.3168,8.2781,8.2975,38600.0
2012-11-29 12:10:00,12.86,12.92,12.84,12.87,84700.0,8.2975,8.3362,8.2845,8.3039,84700.0
2012-11-29 12:15:00,12.86,12.89,12.86,12.86,96100.0,8.2975,8.3168,8.2975,8.2975,96100.0
2012-11-29 12:20:00,12.86,12.9,12.81,12.88,116200.0,8.2975,8.3233,8.2652,8.3104,116200.0
2012-11-29 12:25:00,12.89,12.91,12.88,12.9,78600.0,8.3168,8.3297,8.3104,8.3233,78600.0
2012-11-29 12:30:00,12.89,12.9,12.88,12.9,40500.0,8.3168,8.3233,8.3104,8.3233,40500.0
2012-11-29 12:35:00,12.89,12.94,12.88,12.93,77300.0,8.3168,8.3491,8.3104,8.3426,77300.0
2012-11-29 12:40:00,12.93,12.99,12.92,12.97,111600.0,8.3426,8.3813,8.3362,8.3684,111600.0
2012-11-29 12:45:00,12.97,12.99,12.95,12.98,87400.0,8.3684,8.3813,8.3555,8.3749,87400.0
2012-11-29 12:50:00,12.98,13.06,12.96,13.01,239100.0,8.3749,8.4265,8.362,8.3942,239100.0
2012-11-29 12:55:00,13.01,13.02,12.97,12.99,43800.0,8.3942,8.4007,8.3684,8.3813,43800.0
2012-11-29 13:00:00,12.98,13.0,12.92,12.96,121100.0,8.3749,8.3878,8.3362,8.362,121100.0
2012-11-29 13:05:00,12.96,12.96,12.92,12.96,53700.0,8.362,8.362,8.3362,8.362,53700.0
2012-11-29 13:10:00,12.96,12.98,12.95,12.96,19400.0,8.362,8.3749,8.3555,8.362,19400.0
2012-11-29 13:15:00,12.95,12.98,12.94,12.96,34800.0,8.3555,8.3749,8.3491,8.362,34800.0
2012-11-29 13:20:00,12.96,12.98,12.95,12.96,25000.0,8.362,8.3749,8.3555,8.362,25000.0
2012-11-29 13:25:00,12.96,12.96,12.91,12.95,164000.0,8.362,8.362,8.3297,8.3555,164000.0
2012-11-29 13:30:00,12.95,12.97,12.94,12.97,54800.0,8.3555,8.3684,8.3491,8.3684,54800.0
2012-11-29 13:35:00,12.97,12.99,12.96,12.97,68500.0,8.3684,8.3813,8.362,8.3684,68500.0
2012-11-29 13:40:00,12.96,12.97,12.92,12.96,68400.0,8.362,8.3684,8.3362,8.362,68400.0
2012-11-29 13:45:00,12.96,12.99,12.96,12.97,53000.0,8.362,8.3813,8.362,8.3684,53000.0
2012-11-29 13:50:00,12.98,13.0,12.96,12.98,202600.0,8.3749,8.3878,8.362,8.3749,202600.0
2012-11-29 13:55:00,12.99,12.99,12.97,12.98,26700.0,8.3813,8.3813,8.3684,8.3749,26700.0
2012-11-29 14:00:00,12.98,12.99,12.96,12.98,43600.0,8.3749,8.3813,8.362,8.3749,43600.0
2012-11-29 14:05:00,12.97,12.99,12.96,12.97,99800.0,8.3684,8.3813,8.362,8.3684,99800.0
2012-11-29 14:10:00,12.97,12.98,12.97,12.97,44600.0,8.3684,8.3749,8.3684,8.3684,44600.0
2012-11-29 14:15:00,12.97,12.98,12.92,12.93,65800.0,8.3684,8.3749,8.3362,8.3426,65800.0
2012-11-29 14:20:00,12.93,12.93,12.88,12.89,83300.0,8.3426,8.3426,8.3104,8.3168,83300.0
2012-11-29 14:25:00,12.9,12.92,12.88,12.89,49100.0,8.3233,8.3362,8.3104,8.3168,49100.0
2012-11-29 14:30:00,12.88,12.89,12.84,12.85,127000.0,8.3104,8.3168,8.2845,8.291,127000.0
2012-11-29 14:35:00,12.86,12.91,12.85,12.9,53100.0,8.2975,8.3297,8.291,8.3233,53100.0
2012-11-29 14:40:00,12.9,12.91,12.86,12.88,54800.0,8.3233,8.3297,8.2975,8.3104,54800.0
2012-11-29 14:45:00,12.87,12.91,12.85,12.9,77300.0,8.3039,8.3297,8.291,8.3233,77300.0
2012-11-29 14:50:00,12.9,12.91,12.86,12.86,40700.0,8.3233,8.3297,8.2975,8.2975,40700.0
2012-11-29 14:55:00,12.87,12.87,12.81,12.82,79800.0,8.3039,8.3039,8.2652,8.2716,79800.0
2012-11-29 15:00:00,12.83,12.83,12.77,12.79,209000.0,8.2781,8.2781,8.2394,8.2523,209000.0
2012-11-29 15:05:00,12.79,12.84,12.78,12.83,91300.0,8.2523,8.2845,8.2458,8.2781,91300.0
2012-11-29 15:10:00,12.84,12.86,12.83,12.86,69200.0,8.2845,8.2975,8.2781,8.2975,69200.0
2012-11-29 15:15:00,12.86,12.89,12.86,12.87,101800.0,8.2975,8.3168,8.2975,8.3039,101800.0
2012-11-29 15:20:00,12.88,12.94,12.87,12.9,209700.0,8.3104,8.3491,8.3039,8.3233,209700.0
2012-11-29 15:25:00,12.9,12.95,12.9,12.94,88000.0,8.3233,8.3555,8.3233,8.3491,88000.0
2012-11-29 15:30:00,12.93,12.94,12.88,12.91,313500.0,8.3426,8.3491,8.3104,8.3297,313500.0
2012-11-29 15:35:00,12.91,12.91,12.87,12.89,65900.0,8.3297,8.3297,8.3039,8.3168,65900.0
2012-11-29 15:40:00,12.89,12.94,12.88,12.94,109200.0,8.3168,8.3491,8.3104,8.3491,109200.0
2012-11-29 15:45:00,12.93,12.99,12.93,12.99,179700.0,8.3426,8.3813,8.3426,8.3813,179700.0
2012-11-29 15:50:00,12.99,12.99,12.92,12.93,246200.0,8.3813,8.3813,8.3362,8.3426,246200.0
2012-11-29 15:55:00,12.93,12.96,12.92,12.94,554700.0,8.3426,8.362,8.3362,8.3491,554700.0
2012-11-30 09:30:00,12.89,12.9,12.6,12.75,299700.0,8.3168,8.3233,8.1297,8.2265,299700.0
2012-11-30 09:35:00,12.76,12.83,12.73,12.83,159900.0,8.2329,8.2781,8.2136,8.2781,159900.0
2012-11-30 09:40:00,12.82,12.9,12.82,12.89,122700.0,8.2716,8.3233,8.2716,8.3168,122700.0
2012-11-30 09:45:00,12.89,12.9,12.74,12.86,242100.0,8.3168,8.3233,8.22,8.2975,242100.0
2012-11-30 09:50:00,12.86,12.91,12.84,12.9,192600.0,8.2975,8.3297,8.2845,8.3233,192600.0
2012-11-30 09:55:00,12.9,13.04,12.89,13.03,193100.0,8.3233,8.4136,8.3168,8.4071,193100.0
2012-11-30 10:00:00,13.03,13.09,12.9,13.09,260700.0,8.4071,8.4459,8.3233,8.4459,260700.0
2012-11-30 10:05:00,13.09,13.11,13.0,13.03,183400.0,8.4459,8.4588,8.3878,8.4071,183400.0
2012-11-30 10:10:00,13.03,13.05,13.02,13.02,80500.0,8.4071,8.42,8.4007,8.4007,80500.0
2012-11-30 10:15:00,13.02,13.07,13.02,13.07,73300.0,8.4007,8.4329,8.4007,8.4329,73300.0
2012-11-30 10:20:00,13.07,13.1,13.07,13.1,87300.0,8.4329,8.4523,8.4329,8.4523,87300.0
2012-11-30 10:25:00,13.1,13.13,13.03,13.03,113500.0,8.4523,8.4717,8.4071,8.4071,113500.0
2012-11-30 10:30:00,13.04,13.08,13.02,13.04,111400.0,8.4136,8.4394,8.4007,8.4136,111400.0
2012-11-30 10:35:00,13.03,13.03,12.92,12.95,163300.0,8.4071,8.4071,8.3362,8.3555,163300.0
2012-11-30 10:40:00,12.95,13.04,12.95,13.04,69400.0,8.3555,8.4136,8.3555,8.4136,69400.0
2012-11-30 10:45:00,13.04,13.07,13.02,13.03,69500.0,8.4136,8.4329,8.4007,8.4071,69500.0
2012-11-30 10:50:00,13.03,13.04,12.97,12.97,44300.0,8.4071,8.4136,8.3684,8.3684,44300.0
2012-11-30 10:55:00,12.98,13.02,12.95,13.02,54200.0,8.3749,8.4007,8.3555,8.4007,54200.0
2012-11-30 11:00:00,13.02,13.03,12.98,12.99,54100.0,8.4007,8.4071,8.3749,8.3813,54100.0
2012-11-30 11:05:00,12.99,13.0,12.97,12.98,27600.0,8.3813,8.3878,8.3684,8.3749,27600.0
2012-11-30 11:10:00,12.98,12.98,12.93,12.95,94900.0,8.3749,8.3749,8.3426,8.3555,94900.0
2012-11-30 11:15:00,12.94,12.95,12.94,12.95,17100.0,8.3491,8.3555,8.3491,8.3555,17100.0
2012-11-30 11:20:00,12.95,12.95,12.91,12.94,143400.0,8.3555,8.3555,8.3297,8.3491,143400.0
2012-11-30 11:25:00,12.93,12.95,12.92,12.94,96000.0,8.3426,8.3555,8.3362,8.3491,96000.0
2012-11-30 11:30:00,12.94,12.94,12.9,12.92,55400.0,8.3491,8.3491,8.3233,8.3362,55400.0
2012-11-30 11:35:00,12.92,12.93,12.91,12.91,13800.0,8.3362,8.3426,8.3297,8.3297,13800.0
2012-11-30 11:40:00,12.92,12.92,12.91,12.92,31000.0,8.3362,8.3362,8.3297,8.3362,31000.0
2012-11-30 11:45:00,12.92,12.92,12.91,12.92,22100.0,8.3362,8.3362,8.3297,8.3362,22100.0
2012-11-30 11:50:00,12.92,12.95,12.91,12.94,48500.0,8.3362,8.3555,8.3297,8.3491,48500.0
2012-11-30 11:55:00,12.94,12.95,12.92,12.93,32900.0,8.3491,8.3555,8.3362,8.3426,32900.0
2012-11-30 12:00:00,12.93,12.94,12.92,12.93,15500.0,8.3426,8.3491,8.3362,8.3426,15500.0
2012-11-30 12:05:00,12.93,12.93,12.91,12.92,20800.0,8.3426,8.3426,8.3297,8.3362,20800.0
2012-11-30 12:10:00,12.91,12.97,12.91,12.97,122900.0,8.3297,8.3684,8.3297,8.3684,122900.0
2012-11-30 12:15:00,12.97,12.99,12.96,12.96,69300.0,8.3684,8.3813,8.362,8.362,69300.0
2012-11-30 12:20:00,12.95,12.98,12.94,12.98,44700.0,8.3555,8.3749,8.3491,8.3749,44700.0
2012-11-30 12:25:00,12.98,12.99,12.97,12.99,9700.0,8.3749,8.3813,8.3684,8.3813,9700.0
2012-11-30 12:30:00,12.99,13.03,12.99,13.02,79000.0,8.3813,8.4071,8.3813,8.4007,79000.0
2012-11-30 12:35:00,13.01,13.02,13.01,13.02,13800.0,8.3942,8.4007,8.3942,8.4007,13800.0
2012-11-30 12:40:00,13.02,13.02,13.01,13.02,8500.0,8.4007,8.4007,8.3942,8.4007,8500.0
2012-11-30 12:45:00,13.02,13.03,12.99,13.02,46400.0,8.4007,8.4071,8.3813,8.4007,46400.0
2012-11-30 12:50:00,13.02,13.02,12.99,12.99,27000.0,8.4007,8.4007,8.3813,8.3813,27000.0
2012-11-30 12:55:00,12.98,13.01,12.97,12.99,37200.0,8.3749,8.3942,8.3684,8.3813,37200.0
2012-11-30 13:00:00,13.0,13.03,12.99,13.02,52600.0,8.3878,8.4071,8.3813,8.4007,52600.0
2012-11-30 13:05:00,13.03,13.08,13.02,13.06,62500.0,8.4071,8.4394,8.4007,8.4265,62500.0
2012-11-30 13:10:00,13.06,13.08,13.06,13.06,66400.0,8.4265,8.4394,8.4265,8.4265,66400.0
2012-11-30 13:15:00,13.06,13.07,13.06,13.06,34200.0,8.4265,8.4329,8.4265,8.4265,34200.0
2012-11-30 13:20:00,13.06,13.09,13.06,13.09,36000.0,8.4265,8.4459,8.4265,8.4459,36000.0
2012-11-30 13:25:00,13.09,13.1,13.08,13.1,29500.0,8.4459,8.4523,8.4394,8.4523,29500.0
2012-11-30 13:30:00,13.1,13.1,13.08,13.09,105200.0,8.4523,8.4523,8.4394,8.4459,105200.0
2012-11-30 13:35:00,13.09,13.09,13.04,13.06,48800.0,8.4459,8.4459,8.4136,8.4265,48800.0
2012-11-30 13:40:00,13.06,13.07,13.05,13.07,18800.0,8.4265,8.4329,8.42,8.4329,18800.0
2012-11-30 13:45:00,13.07,13.08,13.04,13.05,42500.0,8.4329,8.4394,8.4136,8.42,42500.0
2012-11-30 13:50:00,13.04,13.05,13.01,13.03,53000.0,8.4136,8.42,8.3942,8.4071,53000.0
2012-11-30 13:55:00,13.03,13.03,12.98,12.98,141100.0,8.4071,8.4071,8.3749,8.3749,141100.0
2012-11-30 14:00:00,12.98,12.98,12.94,12.98,77400.0,8.3749,8.3749,8.3491,8.3749,77400.0
2012-11-30 14:05:00,12.98,13.02,12.97,13.01,60300.0,8.3749,8.4007,8.3684,8.3942,60300.0
2012-11-30 14:10:00,13.01,13.02,12.97,12.97,34500.0,8.3942,8.4007,8.3684,8.3684,34500.0
2012-11-30 14:15:00,12.97,12.99,12.96,12.99,47100.0,8.3684,8.3813,8.362,8.3813,47100.0
2012-11-30 14:20:00,12.98,13.05,12.98,13.0,116900.0,8.3749,8.42,8.3749,8.3878,116900.0
2012-11-30 14:25:00,13.0,13.02,12.98,12.99,84700.0,8.3878,8.4007,8.3749,8.3813,84700.0
2012-11-30 14:30:00,12.98,12.99,12.98,12.98,35700.0,8.3749,8.3813,8.3749,8.3749,35700.0
2012-11-30 14:35:00,12.98,13.0,12.98,13.0,20300.0,8.3749,8.3878,8.3749,8.3878,20300.0
2012-11-30 14:40:00,13.0,13.01,12.99,13.01,37600.0,8.3878,8.3942,8.3813,8.3942,37600.0
2012-11-30 14:45:00,13.01,13.01,12.98,12.98,101700.0,8.3942,8.3942,8.3749,8.3749,101700.0
2012-11-30 14:50:00,12.99,12.99,12.96,12.97,53200.0,8.3813,8.3813,8.362,8.3684,53200.0
2012-11-30 14:55:00,12.97,12.98,12.96,12.98,21500.0,8.3684,8.3749,8.362,8.3749,21500.0
2012-11-30 15:00:00,12.98,13.0,12.97,13.0,49800.0,8.3749,8.3878,8.3684,8.3878,49800.0
2012-11-30 15:05:00,13.0,13.03,12.99,13.02,77900.0,8.3878,8.4071,8.3813,8.4007,77900.0
2012-11-30 15:10:00,13.02,13.06,13.01,13.01,106700.0,8.4007,8.4265,8.3942,8.3942,106700.0
2012-11-30 15:15:00,13.0,13.02,12.99,13.02,44400.0,8.3878,8.4007,8.3813,8.4007,44400.0
2012-11-30 15:20:00,13.02,13.03,13.01,13.03,56600.0,8.4007,8.4071,8.3942,8.4071,56600.0
2012-11-30 15:25:00,13.03,13.04,13.0,13.0,94800.0,8.4071,8.4136,8.3878,8.3878,94800.0
2012-11-30 15:30:00,13.0,13.03,12.99,13.03,100900.0,8.3878,8.4071,8.3813,8.4071,100900.0
2012-11-30 15:35:00,13.03,13.03,12.91,12.91,345200.0,8.4071,8.4071,8.3297,8.3297,345200.0
2012-11-30 15:40:00,12.92,13.02,12.91,12.96,215900.0,8.3362,8.4007,8.3297,8.362,215900.0
2012-11-30 15:45:00,12.96,13.07,12.93,13.03,459800.0,8.362,8.4329,8.3426,8.4071,459800.0
2012-11-30 15:50:00,13.03,13.08,13.02,13.07,303600.0,8.4071,8.4394,8.4007,8.4329,303600.0
2012-11-30 15:55:00,13.07,13.12,13.04,13.11,847300.0,8.4329,8.4652,8.4136,8.4588,847300.0
2012-12-03 09:30:00,13.11,13.16,13.06,13.06,125000.0,8.4588,8.491,8.4265,8.4265,125000.0
2012-12-03 09:35:00,13.06,13.07,12.92,13.0,138200.0,8.4265,8.4329,8.3362,8.3878,138200.0
2012-12-03 09:40:00,13.0,13.04,12.92,13.0,108300.0,8.3878,8.4136,8.3362,8.3878,108300.0
2012-12-03 09:45:00,12.99,13.04,12.98,13.0,60200.0,8.3813,8.4136,8.3749,8.3878,60200.0
2012-12-03 09:50:00,13.0,13.09,13.0,13.03,96000.0,8.3878,8.4459,8.3878,8.4071,96000.0
2012-12-03 09:55:00,13.04,13.06,13.01,13.02,40200.0,8.4136,8.4265,8.3942,8.4007,40200.0
2012-12-03 10:00:00,13.01,13.03,12.97,13.03,108000.0,8.3942,8.4071,8.3684,8.4071,108000.0
2012-12-03 10:05:00,13.03,13.04,13.0,13.01,32600.0,8.4071,8.4136,8.3878,8.3942,32600.0
2012-12-03 10:10:00,13.0,13.02,12.98,13.0,63100.0,8.3878,8.4007,8.3749,8.3878,63100.0
2012-12-03 10:15:00,13.0,13.03,12.99,13.03,71700.0,8.3878,8.4071,8.3813,8.4071,71700.0
2012-12-03 10:20:00,13.02,13.06,13.02,13.06,40700.0,8.4007,8.4265,8.4007,8.4265,40700.0
2012-12-03 10:25:00,13.06,13.07,12.98,13.02,49200.0,8.4265,8.4329,8.3749,8.4007,49200.0
2012-12-03 10:30:00,13.02,13.02,13.0,13.01,34500.0,8.4007,8.4007,8.3878,8.3942,34500.0
2012-12-03 10:35:00,13.0,13.02,12.99,13.01,66900.0,8.3878,8.4007,8.3813,8.3942,66900.0
2012-12-03 10:40:00,13.02,13.04,13.01,13.03,39300.0,8.4007,8.4136,8.3942,8.4071,39300.0
2012-12-03 10:45:00,13.03,13.04,13.01,13.02,40700.0,8.4071,8.4136,8.3942,8.4007,40700.0
2012-12-03 10:50:00,13.02,13.04,12.99,13.0,55600.0,8.4007,8.4136,8.3813,8.3878,55600.0
2012-12-03 10:55:00,12.99,13.02,12.99,13.0,84700.0,8.3813,8.4007,8.3813,8.3878,84700.0
2012-12-03 11:00:00,12.99,13.01,12.98,13.01,44700.0,8.3813,8.3942,8.3749,8.3942,44700.0
2012-12-03 11:05:00,13.01,13.02,12.98,12.98,45100.0,8.3942,8.4007,8.3749,8.3749,45100.0
2012-12-03 11:10:00,12.98,13.03,12.98,12.99,67500.0,8.3749,8.4071,8.3749,8.3813,67500.0
2012-12-03 11:15:00,12.99,13.03,12.99,13.03,28700.0,8.3813,8.4071,8.3813,8.4071,28700.0
2012-12-03 11:20:00,13.03,13.03,12.99,13.0,35000.0,8.4071,8.4071,8.3813,8.3878,35000.0
2012-12-03 11:25:00,13.0,13.01,12.99,12.99,14000.0,8.3878,8.3942,8.3813,8.3813,14000.0
2012-12-03 11:30:00,12.99,13.0,12.94,12.96,94200.0,8.3813,8.3878,8.3491,8.362,94200.0
2012-12-03 11:35:00,12.96,12.96,12.92,12.95,148300.0,8.362,8.362,8.3362,8.3555,148300.0
2012-12-03 11:40:00,12.94,12.97,12.94,12.96,30300.0,8.3491,8.3684,8.3491,8.362,30300.0
2012-12-03 11:45:00,12.96,12.97,12.92,12.93,77500.0,8.362,8.3684,8.3362,8.3426,77500.0
2012-12-03 11:50:00,12.92,12.96,12.92,12.96,71100.0,8.3362,8.362,8.3362,8.362,71100.0
2012-12-03 11:55:00,12.96,12.99,12.95,12.99,30800.0,8.362,8.3813,8.3555,8.3813,30800.0
2012-12-03 12:00:00,12.97,12.98,12.93,12.93,35100.0,8.3684,8.3749,8.3426,8.3426,35100.0
2012-12-03 12:05:00,12.94,12.96,12.93,12.95,31800.0,8.3491,8.362,8.3426,8.3555,31800.0
2012-12-03 12:10:00,12.95,12.95,12.93,12.94,41300.0,8.3555,8.3555,8.3426,8.3491,41300.0
2012-12-03 12:15:00,12.94,12.96,12.93,12.94,30200.0,8.3491,8.362,8.3426,8.3491,30200.0
2012-12-03 12:20:00,12.94,12.95,12.93,12.94,32900.0,8.3491,8.3555,8.3426,8.3491,32900.0
2012-12-03 12:25:00,12.95,12.98,12.94,12.98,35500.0,8.3555,8.3749,8.3491,8.3749,35500.0
2012-12-03 12:30:00,12.97,12.97,12.94,12.95,24200.0,8.3684,8.3684,8.3491,8.3555,24200.0
2012-12-03 12:35:00,12.94,12.95,12.94,12.95,11200.0,8.3491,8.3555,8.3491,8.3555,11200.0
2012-12-03 12:40:00,12.94,12.95,12.93,12.94,67400.0,8.3491,8.3555,8.3426,8.3491,67400.0
2012-12-03 12:45:00,12.94,12.98,12.92,12.98,130100.0,8.3491,8.3749,8.3362,8.3749,130100.0
2012-12-03 12:50:00,12.98,12.98,12.94,12.94,55000.0,8.3749,8.3749,8.3491,8.3491,55000.0
2012-12-03 12:55:00,12.95,12.98,12.94,12.97,41600.0,8.3555,8.3749,8.3491,8.3684,41600.0
2012-12-03 13:00:00,12.97,12.99,12.94,12.98,64600.0,8.3684,8.3813,8.3491,8.3749,64600.0
2012-12-03 13:05:00,12.98,12.99,12.97,12.98,28500.0,8.3749,8.3813,8.3684,8.3749,28500.0
2012-12-03 13:10:00,12.99,13.0,12.98,12.99,11600.0,8.3813,8.3878,8.3749,8.3813,11600.0
2012-12-03 13:15:00,12.99,12.99,12.98,12.98,16700.0,8.3813,8.3813,8.3749,8.3749,16700.0
2012-12-03 13:20:00,12.98,13.02,12.98,13.02,56400.0,8.3749,8.4007,8.3749,8.4007,56400.0
2012-12-03 13:25:00,13.02,13.04,13.01,13.03,27800.0,8.4007,8.4136,8.3942,8.4071,27800.0
2012-12-03 13:30:00,13.04,13.04,13.0,13.01,21100.0,8.4136,8.4136,8.3878,8.3942,21100.0
2012-12-03 13:35:00,13.0,13.01,12.98,12.98,17100.0,8.3878,8.3942,8.3749,8.3749,17100.0
2012-12-03 13:40:00,12.99,12.99,12.97,12.97,55500.0,8.3813,8.3813,8.3684,8.3684,55500.0
2012-12-03 13:45:00,12.97,12.98,12.97,12.98,22600.0,8.3684,8.3749,8.3684,8.3749,22600.0
2012-12-03 13:50:00,12.97,12.98,12.93,12.93,36300.0,8.3684,8.3749,8.3426,8.3426,36300.0
2012-12-03 13:55:00,12.93,12.94,12.91,12.91,40700.0,8.3426,8.3491,8.3297,8.3297,40700.0
2012-12-03 14:00:00,12.91,12.94,12.91,12.93,47700.0,8.3297,8.3491,8.3297,8.3426,47700.0
2012-12-03 14:05:00,12.92,12.94,12.92,12.93,28300.0,8.3362,8.3491,8.3362,8.3426,28300.0
2012-12-03 14:10:00,12.93,12.95,12.92,12.95,56800.0,8.3426,8.3555,8.3362,8.3555,56800.0
2012-12-03 14:15:00,12.95,12.98,12.95,12.95,38200.0,8.3555,8.3749,8.3555,8.3555,38200.0
2012-12-03 14:20:00,12.94,12.95,12.94,12.95,15700.0,8.3491,8.3555,8.3491,8.3555,15700.0
2012-12-03 14:25:00,12.94,12.96,12.92,12.95,59400.0,8.3491,8.362,8.3362,8.3555,59400.0
2012-12-03 14:30:00,12.95,12.96,12.94,12.95,34600.0,8.3555,8.362,8.3491,8.3555,34600.0
2012-12-03 14:35:00,12.95,12.95,12.93,12.93,54500.0,8.3555,8.3555,8.3426,8.3426,54500.0
2012-12-03 14:40:00,12.93,12.96,12.93,12.95,28300.0,8.3426,8.362,8.3426,8.3555,28300.0
2012-12-03 14:45:00,12.96,12.96,12.91,12.91,99300.0,8.362,8.362,8.3297,8.3297,99300.0
2012-12-03 14:50:00,12.91,12.92,12.91,12.91,24200.0,8.3297,8.3362,8.3297,8.3297,24200.0
2012-12-03 14:55:00,12.91,12.94,12.91,12.94,51900.0,8.3297,8.3491,8.3297,8.3491,51900.0
2012-12-03 15:00:00,12.94,12.97,12.93,12.94,65300.0,8.3491,8.3684,8.3426,8.3491,65300.0
2012-12-03 15:05:00,12.93,12.96,12.92,12.93,101000.0,8.3426,8.362,8.3362,8.3426,101000.0
2012-12-03 15:10:00,12.93,12.93,12.92,12.93,50100.0,8.3426,8.3426,8.3362,8.3426,50100.0
2012-12-03 15:15:00,12.93,12.93,12.91,12.92,55900.0,8.3426,8.3426,8.3297,8.3362,55900.0
2012-12-03 15:20:00,12.91,12.92,12.9,12.9,38100.0,8.3297,8.3362,8.3233,8.3233,38100.0
2012-12-03 15:25:00,12.9,12.95,12.9,12.91,114900.0,8.3233,8.3555,8.3233,8.3297,114900.0
2012-12-03 15:30:00,12.91,12.94,12.91,12.94,56300.0,8.3297,8.3491,8.3297,8.3491,56300.0
2012-12-03 15:35:00,12.94,12.95,12.92,12.94,65000.0,8.3491,8.3555,8.3362,8.3491,65000.0
2012-12-03 15:40:00,12.95,12.96,12.94,12.96,79900.0,8.3555,8.362,8.3491,8.362,79900.0
2012-12-03 15:45:00,12.96,12.97,12.93,12.93,105700.0,8.362,8.3684,8.3426,8.3426,105700.0
2012-12-03 15:50:00,12.93,12.95,12.93,12.95,140800.0,8.3426,8.3555,8.3426,8.3555,140800.0
2012-12-03 15:55:00,12.95,12.96,12.9,12.91,448700.0,8.3555,8.362,8.3233,8.3297,448700.0
2012-12-04 09:30:00,12.93,12.98,12.82,12.9,97600.0,8.3426,8.3749,8.2716,8.3233,97600.0
2012-12-04 09:35:00,12.91,12.92,12.83,12.87,55200.0,8.3297,8.3362,8.2781,8.3039,55200.0
2012-12-04 09:40:00,12.87,12.87,12.7,12.73,191100.0,8.3039,8.3039,8.1942,8.2136,191100.0
2012-12-04 09:45:00,12.74,12.77,12.64,12.64,127400.0,8.22,8.2394,8.1555,8.1555,127400.0
2012-12-04 09:50:00,12.65,12.75,12.65,12.74,104300.0,8.162,8.2265,8.162,8.22,104300.0
2012-12-04 09:55:00,12.75,12.75,12.72,12.72,70100.0,8.2265,8.2265,8.2071,8.2071,70100.0
2012-12-04 10:00:00,12.73,12.74,12.68,12.73,83000.0,8.2136,8.22,8.1813,8.2136,83000.0
2012-12-04 10:05:00,12.72,12.84,12.72,12.84,83000.0,8.2071,8.2845,8.2071,8.2845,83000.0
2012-12-04 10:10:00,12.84,12.84,12.8,12.8,83500.0,8.2845,8.2845,8.2587,8.2587,83500.0
2012-12-04 10:15:00,12.8,12.81,12.78,12.79,62800.0,8.2587,8.2652,8.2458,8.2523,62800.0
2012-12-04 10:20:00,12.78,12.79,12.71,12.71,46900.0,8.2458,8.2523,8.2007,8.2007,46900.0
2012-12-04 10:25:00,12.71,12.75,12.71,12.71,60000.0,8.2007,8.2265,8.2007,8.2007,60000.0
2012-12-04 10:30:00,12.71,12.72,12.66,12.68,118400.0,8.2007,8.2071,8.1684,8.1813,118400.0
2012-12-04 10:35:00,12.69,12.7,12.66,12.67,83100.0,8.1878,8.1942,8.1684,8.1749,83100.0
2012-12-04 10:40:00,12.67,12.69,12.66,12.68,62400.0,8.1749,8.1878,8.1684,8.1813,62400.0
2012-12-04 10:45:00,12.69,12.69,12.63,12.64,98600.0,8.1878,8.1878,8.1491,8.1555,98600.0
2012-12-04 10:50:00,12.65,12.65,12.61,12.61,88800.0,8.162,8.162,8.1361,8.1361,88800.0
2012-12-04 10:55:00,12.62,12.62,12.56,12.59,233900.0,8.1426,8.1426,8.1039,8.1232,233900.0
2012-12-04 11:00:00,12.59,12.61,12.55,12.56,111300.0,8.1232,8.1361,8.0974,8.1039,111300.0
2012-12-04 11:05:00,12.57,12.57,12.55,12.55,41700.0,8.1103,8.1103,8.0974,8.0974,41700.0
2012-12-04 11:10:00,12.55,12.55,12.5,12.5,124100.0,8.0974,8.0974,8.0652,8.0652,124100.0
2012-12-04 11:15:00,12.5,12.54,12.48,12.51,209300.0,8.0652,8.091,8.0523,8.0716,209300.0
2012-12-04 11:20:00,12.5,12.51,12.41,12.48,237000.0,8.0652,8.0716,8.0071,8.0523,237000.0
2012-12-04 11:25:00,12.48,12.49,12.44,12.45,137000.0,8.0523,8.0587,8.0265,8.0329,137000.0
2012-12-04 11:30:00,12.44,12.48,12.44,12.45,69600.0,8.0265,8.0523,8.0265,8.0329,69600.0
2012-12-04 11:35:00,12.46,12.54,12.45,12.5,119600.0,8.0394,8.091,8.0329,8.0652,119600.0
2012-12-04 11:40:00,12.49,12.53,12.49,12.52,53900.0,8.0587,8.0845,8.0587,8.0781,53900.0
2012-12-04 11:45:00,12.53,12.56,12.51,12.52,66200.0,8.0845,8.1039,8.0716,8.0781,66200.0
2012-12-04 11:50:00,12.51,12.52,12.48,12.48,62500.0,8.0716,8.0781,8.0523,8.0523,62500.0
2012-12-04 11:55:00,12.48,12.49,12.4,12.4,277200.0,8.0523,8.0587,8.0007,8.0007,277200.0
2012-12-04 12:00:00,12.4,12.42,12.35,12.37,174700.0,8.0007,8.0136,7.9684,7.9813,174700.0
2012-12-04 12:05:00,12.37,12.37,12.36,12.37,76600.0,7.9813,7.9813,7.9748,7.9813,76600.0
2012-12-04 12:10:00,12.36,12.37,12.25,12.26,304300.0,7.9748,7.9813,7.9039,7.9103,304300.0
2012-12-04 12:15:00,12.26,12.37,12.23,12.37,147300.0,7.9103,7.9813,7.891,7.9813,147300.0
2012-12-04 12:20:00,12.36,12.38,12.29,12.37,93100.0,7.9748,7.9877,7.9297,7.9813,93100.0
2012-12-04 12:25:00,12.37,12.42,12.36,12.39,63100.0,7.9813,8.0136,7.9748,7.9942,63100.0
2012-12-04 12:30:00,12.39,12.39,12.32,12.32,67500.0,7.9942,7.9942,7.949,7.949,67500.0
2012-12-04 12:35:00,12.32,12.32,12.28,12.29,71200.0,7.949,7.949,7.9232,7.9297,71200.0
2012-12-04 12:40:00,12.29,12.35,12.28,12.35,71000.0,7.9297,7.9684,7.9232,7.9684,71000.0
2012-12-04 12:45:00,12.35,12.35,12.3,12.3,35600.0,7.9684,7.9684,7.9361,7.9361,35600.0
2012-12-04 12:50:00,12.3,12.3,12.28,12.28,32800.0,7.9361,7.9361,7.9232,7.9232,32800.0
2012-12-04 12:55:00,12.28,12.29,12.25,12.29,77200.0,7.9232,7.9297,7.9039,7.9297,77200.0
2012-12-04 13:00:00,12.29,12.29,12.25,12.26,54200.0,7.9297,7.9297,7.9039,7.9103,54200.0
2012-12-04 13:05:00,12.27,12.31,12.26,12.31,92200.0,7.9168,7.9426,7.9103,7.9426,92200.0
2012-12-04 13:10:00,12.31,12.34,12.3,12.34,77100.0,7.9426,7.9619,7.9361,7.9619,77100.0
2012-12-04 13:15:00,12.33,12.38,12.33,12.35,91800.0,7.9555,7.9877,7.9555,7.9684,91800.0
2012-12-04 13:20:00,12.35,12.38,12.35,12.38,18400.0,7.9684,7.9877,7.9684,7.9877,18400.0
2012-12-04 13:25:00,12.38,12.41,12.36,12.39,84700.0,7.9877,8.0071,7.9748,7.9942,84700.0
2012-12-04 13:30:00,12.38,12.38,12.34,12.36,37500.0,7.9877,7.9877,7.9619,7.9748,37500.0
2012-12-04 13:35:00,12.36,12.36,12.32,12.32,79800.0,7.9748,7.9748,7.949,7.949,79800.0
2012-12-04 13:40:00,12.32,12.35,12.32,12.32,39100.0,7.949,7.9684,7.949,7.949,39100.0
2012-12-04 13:45:00,12.32,12.33,12.3,12.32,99100.0,7.949,7.9555,7.9361,7.949,99100.0
2012-12-04 13:50:00,12.33,12.36,12.32,12.36,75400.0,7.9555,7.9748,7.949,7.9748,75400.0
2012-12-04 13:55:00,12.37,12.4,12.36,12.37,77500.0,7.9813,8.0007,7.9748,7.9813,77500.0
2012-12-04 14:00:00,12.38,12.38,12.36,12.37,67900.0,7.9877,7.9877,7.9748,7.9813,67900.0
2012-12-04 14:05:00,12.37,12.38,12.35,12.35,50400.0,7.9813,7.9877,7.9684,7.9684,50400.0
2012-12-04 14:10:00,12.35,12.36,12.35,12.35,31600.0,7.9684,7.9748,7.9684,7.9684,31600.0
2012-12-04 14:15:00,12.35,12.35,12.3,12.3,77400.0,7.9684,7.9684,7.9361,7.9361,77400.0
2012-12-04 14:20:00,12.3,12.31,12.3,12.3,28300.0,7.9361,7.9426,7.9361,7.9361,28300.0
2012-12-04 14:25:00,12.3,12.3,12.27,12.28,51700.0,7.9361,7.9361,7.9168,7.9232,51700.0
2012-12-04 14:30:00,12.27,12.27,12.25,12.26,104400.0,7.9168,7.9168,7.9039,7.9103,104400.0
2012-12-04 14:35:00,12.25,12.27,12.24,12.24,84300.0,7.9039,7.9168,7.8974,7.8974,84300.0
2012-12-04 14:40:00,12.24,12.28,12.24,12.25,79100.0,7.8974,7.9232,7.8974,7.9039,79100.0
2012-12-04 14:45:00,12.25,12.26,12.21,12.21,85800.0,7.9039,7.9103,7.8781,7.8781,85800.0
2012-12-04 14:50:00,12.21,12.23,12.2,12.2,111900.0,7.8781,7.891,7.8716,7.8716,111900.0
2012-12-04 14:55:00,12.2,12.21,12.16,12.18,105000.0,7.8716,7.8781,7.8458,7.8587,105000.0
2012-12-04 15:00:00,12.18,12.27,12.17,12.27,86300.0,7.8587,7.9168,7.8523,7.9168,86300.0
2012-12-04 15:05:00,12.26,12.28,12.24,12.24,97100.0,7.9103,7.9232,7.8974,7.8974,97100.0
2012-12-04 15:10:00,12.24,12.24,12.17,12.18,87400.0,7.8974,7.8974,7.8523,7.8587,87400.0
2012-12-04 15:15:00,12.17,12.25,12.16,12.25,100000.0,7.8523,7.9039,7.8458,7.9039,100000.0
2012-12-04 15:20:00,12.24,12.25,12.23,12.23,72300.0,7.8974,7.9039,7.891,7.891,72300.0
2012-12-04 15:25:00,12.24,12.25,12.22,12.22,80100.0,7.8974,7.9039,7.8845,7.8845,80100.0
2012-12-04 15:30:00,12.23,12.24,12.21,12.22,129900.0,7.891,7.8974,7.8781,7.8845,129900.0
2012-12-04 15:35:00,12.23,12.23,12.2,12.21,84100.0,7.891,7.891,7.8716,7.8781,84100.0
2012-12-04 15:40:00,12.21,12.23,12.2,12.22,180800.0,7.8781,7.891,7.8716,7.8845,180800.0
2012-12-04 15:45:00,12.21,12.22,12.2,12.21,204300.0,7.8781,7.8845,7.8716,7.8781,204300.0
2012-12-04 15:50:00,12.21,12.22,12.16,12.16,261200.0,7.8781,7.8845,7.8458,7.8458,261200.0
2012-12-04 15:55:00,12.16,12.17,12.15,12.16,516200.0,7.8458,7.8523,7.8393,7.8458,516200.0
2012-12-05 09:30:00,12.2,12.25,12.17,12.25,158100.0,7.8716,7.9039,7.8523,7.9039,158100.0
2012-12-05 09:35:00,12.25,12.32,12.21,12.24,254500.0,7.9039,7.949,7.8781,7.8974,254500.0
2012-12-05 09:40:00,12.24,12.3,12.22,12.29,117200.0,7.8974,7.9361,7.8845,7.9297,117200.0
2012-12-05 09:45:00,12.28,12.28,12.24,12.27,110700.0,7.9232,7.9232,7.8974,7.9168,110700.0
2012-12-05 09:50:00,12.27,12.29,12.24,12.24,98400.0,7.9168,7.9297,7.8974,7.8974,98400.0
2012-12-05 09:55:00,12.25,12.27,12.23,12.24,114100.0,7.9039,7.9168,7.891,7.8974,114100.0
2012-12-05 10:00:00,12.24,12.27,12.23,12.24,99000.0,7.8974,7.9168,7.891,7.8974,99000.0
2012-12-05 10:05:00,12.23,12.34,12.23,12.32,204700.0,7.891,7.9619,7.891,7.949,204700.0
2012-12-05 10:10:00,12.31,12.45,12.31,12.38,286300.0,7.9426,8.0329,7.9426,7.9877,286300.0
2012-12-05 10:15:00,12.38,12.38,12.33,12.35,141100.0,7.9877,7.9877,7.9555,7.9684,141100.0
2012-12-05 10:20:00,12.34,12.35,12.32,12.32,44900.0,7.9619,7.9684,7.949,7.949,44900.0
2012-12-05 10:25:00,12.33,12.35,12.32,12.35,59200.0,7.9555,7.9684,7.949,7.9684,59200.0
2012-12-05 10:30:00,12.35,12.39,12.34,12.39,91400.0,7.9684,7.9942,7.9619,7.9942,91400.0
2012-12-05 10:35:00,12.39,12.4,12.35,12.35,69800.0,7.9942,8.0007,7.9684,7.9684,69800.0
2012-12-05 10:40:00,12.35,12.37,12.32,12.34,71700.0,7.9684,7.9813,7.949,7.9619,71700.0
2012-12-05 10:45:00,12.34,12.35,12.33,12.34,77500.0,7.9619,7.9684,7.9555,7.9619,77500.0
2012-12-05 10:50:00,12.34,12.35,12.31,12.35,73800.0,7.9619,7.9684,7.9426,7.9684,73800.0
2012-12-05 10:55:00,12.35,12.35,12.31,12.34,47400.0,7.9684,7.9684,7.9426,7.9619,47400.0
2012-12-05 11:00:00,12.35,12.35,12.33,12.35,44700.0,7.9684,7.9684,7.9555,7.9684,44700.0
2012-12-05 11:05:00,12.35,12.36,12.3,12.3,81200.0,7.9684,7.9748,7.9361,7.9361,81200.0
2012-12-05 11:10:00,12.3,12.31,12.27,12.29,61400.0,7.9361,7.9426,7.9168,7.9297,61400.0
2012-12-05 11:15:00,12.3,12.32,12.29,12.29,92400.0,7.9361,7.949,7.9297,7.9297,92400.0
2012-12-05 11:20:00,12.29,12.31,12.28,12.31,55800.0,7.9297,7.9426,7.9232,7.9426,55800.0
2012-12-05 11:25:00,12.3,12.35,12.3,12.34,72300.0,7.9361,7.9684,7.9361,7.9619,72300.0
2012-12-05 11:30:00,12.34,12.4,12.34,12.4,71400.0,7.9619,8.0007,7.9619,8.0007,71400.0
2012-12-05 11:35:00,12.4,12.4,12.32,12.32,169200.0,8.0007,8.0007,7.949,7.949,169200.0
2012-12-05 11:40:00,12.33,12.34,12.31,12.32,73300.0,7.9555,7.9619,7.9426,7.949,73300.0
2012-12-05 11:45:00,12.31,12.32,12.27,12.27,71600.0,7.9426,7.949,7.9168,7.9168,71600.0
2012-12-05 11:50:00,12.27,12.28,12.26,12.28,54900.0,7.9168,7.9232,7.9103,7.9232,54900.0
2012-12-05 11:55:00,12.28,12.31,12.25,12.25,65300.0,7.9232,7.9426,7.9039,7.9039,65300.0
2012-12-05 12:00:00,12.25,12.26,12.21,12.22,111700.0,7.9039,7.9103,7.8781,7.8845,111700.0
2012-12-05 12:05:00,12.22,12.25,12.22,12.25,29600.0,7.8845,7.9039,7.8845,7.9039,29600.0
2012-12-05 12:10:00,12.24,12.28,12.24,12.28,50600.0,7.8974,7.9232,7.8974,7.9232,50600.0
2012-12-05 12:15:00,12.27,12.28,12.25,12.25,35600.0,7.9168,7.9232,7.9039,7.9039,35600.0
2012-12-05 12:20:00,12.26,12.28,12.26,12.27,29900.0,7.9103,7.9232,7.9103,7.9168,29900.0
2012-12-05 12:25:00,12.27,12.28,12.26,12.27,32200.0,7.9168,7.9232,7.9103,7.9168,32200.0
2012-12-05 12:30:00,12.27,12.27,12.26,12.27,18300.0,7.9168,7.9168,7.9103,7.9168,18300.0
2012-12-05 12:35:00,12.27,12.28,12.23,12.25,60900.0,7.9168,7.9232,7.891,7.9039,60900.0
2012-12-05 12:40:00,12.26,12.26,12.24,12.24,33700.0,7.9103,7.9103,7.8974,7.8974,33700.0
2012-12-05 12:45:00,12.24,12.25,12.21,12.23,57000.0,7.8974,7.9039,7.8781,7.891,57000.0
2012-12-05 12:50:00,12.24,12.24,12.23,12.24,20700.0,7.8974,7.8974,7.891,7.8974,20700.0
2012-12-05 12:55:00,12.24,12.24,12.22,12.22,14900.0,7.8974,7.8974,7.8845,7.8845,14900.0
2012-12-05 13:00:00,12.22,12.23,12.2,12.23,94700.0,7.8845,7.891,7.8716,7.891,94700.0
2012-12-05 13:05:00,12.22,12.24,12.22,12.23,18100.0,7.8845,7.8974,7.8845,7.891,18100.0
2012-12-05 13:10:00,12.23,12.24,12.21,12.21,19300.0,7.891,7.8974,7.8781,7.8781,19300.0
2012-12-05 13:15:00,12.21,12.23,12.21,12.23,43100.0,7.8781,7.891,7.8781,7.891,43100.0
2012-12-05 13:20:00,12.22,12.28,12.21,12.28,90400.0,7.8845,7.9232,7.8781,7.9232,90400.0
2012-12-05 13:25:00,12.27,12.28,12.26,12.27,40900.0,7.9168,7.9232,7.9103,7.9168,40900.0
2012-12-05 13:30:00,12.27,12.29,12.27,12.28,51000.0,7.9168,7.9297,7.9168,7.9232,51000.0
2012-12-05 13:35:00,12.28,12.28,12.23,12.23,57800.0,7.9232,7.9232,7.891,7.891,57800.0
2012-12-05 13:40:00,12.24,12.24,12.21,12.22,45100.0,7.8974,7.8974,7.8781,7.8845,45100.0
2012-12-05 13:45:00,12.22,12.23,12.2,12.2,41000.0,7.8845,7.891,7.8716,7.8716,41000.0
2012-12-05 13:50:00,12.2,12.25,12.2,12.24,48400.0,7.8716,7.9039,7.8716,7.8974,48400.0
2012-12-05 13:55:00,12.24,12.24,12.22,12.22,17600.0,7.8974,7.8974,7.8845,7.8845,17600.0
2012-12-05 14:00:00,12.22,12.23,12.2,12.21,45100.0,7.8845,7.891,7.8716,7.8781,45100.0
2012-12-05 14:05:00,12.21,12.22,12.17,12.17,75000.0,7.8781,7.8845,7.8523,7.8523,75000.0
2012-12-05 14:10:00,12.17,12.18,12.17,12.17,24300.0,7.8523,7.8587,7.8523,7.8523,24300.0
2012-12-05 14:15:00,12.17,12.18,12.17,12.17,35400.0,7.8523,7.8587,7.8523,7.8523,35400.0
2012-12-05 14:20:00,12.17,12.19,12.17,12.18,38000.0,7.8523,7.8652,7.8523,7.8587,38000.0
2012-12-05 14:25:00,12.17,12.18,12.16,12.18,52400.0,7.8523,7.8587,7.8458,7.8587,52400.0
2012-12-05 14:30:00,12.18,12.22,12.17,12.2,66900.0,7.8587,7.8845,7.8523,7.8716,66900.0
2012-12-05 14:35:00,12.2,12.22,12.2,12.2,26200.0,7.8716,7.8845,7.8716,7.8716,26200.0
2012-12-05 14:40:00,12.2,12.21,12.2,12.21,26900.0,7.8716,7.8781,7.8716,7.8781,26900.0
2012-12-05 14:45:00,12.21,12.21,12.2,12.2,19900.0,7.8781,7.8781,7.8716,7.8716,19900.0
2012-12-05 14:50:00,12.2,12.22,12.2,12.21,30600.0,7.8716,7.8845,7.8716,7.8781,30600.0
2012-12-05 14:55:00,12.21,12.22,12.2,12.2,25700.0,7.8781,7.8845,7.8716,7.8716,25700.0
2012-12-05 15:00:00,12.2,12.21,12.19,12.19,61800.0,7.8716,7.8781,7.8652,7.8652,61800.0
2012-12-05 15:05:00,12.2,12.2,12.16,12.17,71600.0,7.8716,7.8716,7.8458,7.8523,71600.0
2012-12-05 15:10:00,12.17,12.18,12.15,12.16,94800.0,7.8523,7.8587,7.8393,7.8458,94800.0
2012-12-05 15:15:00,12.16,12.19,12.16,12.16,39600.0,7.8458,7.8652,7.8458,7.8458,39600.0
2012-12-05 15:20:00,12.16,12.17,12.15,12.17,52800.0,7.8458,7.8523,7.8393,7.8523,52800.0
2012-12-05 15:25:00,12.17,12.17,12.12,12.12,124900.0,7.8523,7.8523,7.82,7.82,124900.0
2012-12-05 15:30:00,12.12,12.14,12.12,12.13,61600.0,7.82,7.8329,7.82,7.8264,61600.0
2012-12-05 15:35:00,12.13,12.14,12.08,12.08,124000.0,7.8264,7.8329,7.7942,7.7942,124000.0
2012-12-05 15:40:00,12.08,12.12,12.05,12.07,170900.0,7.7942,7.82,7.7748,7.7877,170900.0
2012-12-05 15:45:00,12.07,12.12,12.07,12.07,220700.0,7.7877,7.82,7.7877,7.7877,220700.0
2012-12-05 15:50:00,12.07,12.09,12.04,12.08,241300.0,7.7877,7.8006,7.7684,7.7942,241300.0
2012-12-05 15:55:00,12.08,12.08,12.03,12.06,224200.0,7.7942,7.7942,7.7619,7.7813,224200.0
2012-12-06 09:30:00,12.11,12.18,12.05,12.09,153200.0,7.8135,7.8587,7.7748,7.8006,153200.0
2012-12-06 09:35:00,12.09,12.14,12.09,12.13,90500.0,7.8006,7.8329,7.8006,7.8264,90500.0
2012-12-06 09:40:00,12.12,12.13,12.07,12.09,91400.0,7.82,7.8264,7.7877,7.8006,91400.0
2012-12-06 09:45:00,12.09,12.16,12.08,12.12,89900.0,7.8006,7.8458,7.7942,7.82,89900.0
2012-12-06 09:50:00,12.12,12.13,12.1,12.12,62900.0,7.82,7.8264,7.8071,7.82,62900.0
2012-12-06 09:55:00,12.12,12.12,12.1,12.12,38400.0,7.82,7.82,7.8071,7.82,38400.0
2012-12-06 10:00:00,12.12,12.14,12.1,12.14,124100.0,7.82,7.8329,7.8071,7.8329,124100.0
2012-12-06 10:05:00,12.14,12.19,12.13,12.18,42500.0,7.8329,7.8652,7.8264,7.8587,42500.0
2012-12-06 10:10:00,12.17,12.17,12.13,12.14,54300.0,7.8523,7.8523,7.8264,7.8329,54300.0
2012-12-06 10:15:00,12.15,12.17,12.13,12.14,63200.0,7.8393,7.8523,7.8264,7.8329,63200.0
2012-12-06 10:20:00,12.13,12.14,12.11,12.14,54700.0,7.8264,7.8329,7.8135,7.8329,54700.0
2012-12-06 10:25:00,12.14,12.15,12.13,12.14,40300.0,7.8329,7.8393,7.8264,7.8329,40300.0
2012-12-06 10:30:00,12.14,12.15,12.12,12.14,76200.0,7.8329,7.8393,7.82,7.8329,76200.0
2012-12-06 10:35:00,12.14,12.17,12.14,12.15,54800.0,7.8329,7.8523,7.8329,7.8393,54800.0
2012-12-06 10:40:00,12.15,12.16,12.13,12.13,38000.0,7.8393,7.8458,7.8264,7.8264,38000.0
2012-12-06 10:45:00,12.13,12.17,12.13,12.15,115200.0,7.8264,7.8523,7.8264,7.8393,115200.0
2012-12-06 10:50:00,12.16,12.2,12.14,12.17,168400.0,7.8458,7.8716,7.8329,7.8523,168400.0
2012-12-06 10:55:00,12.17,12.18,12.13,12.15,82400.0,7.8523,7.8587,7.8264,7.8393,82400.0
2012-12-06 11:00:00,12.15,12.16,12.13,12.15,50100.0,7.8393,7.8458,7.8264,7.8393,50100.0
2012-12-06 11:05:00,12.14,12.15,12.13,12.13,35800.0,7.8329,7.8393,7.8264,7.8264,35800.0
2012-12-06 11:10:00,12.13,12.17,12.13,12.15,69000.0,7.8264,7.8523,7.8264,7.8393,69000.0
2012-12-06 11:15:00,12.14,12.15,12.13,12.15,39600.0,7.8329,7.8393,7.8264,7.8393,39600.0
2012-12-06 11:20:00,12.15,12.15,12.13,12.14,50100.0,7.8393,7.8393,7.8264,7.8329,50100.0
2012-12-06 11:25:00,12.13,12.14,12.12,12.13,171000.0,7.8264,7.8329,7.82,7.8264,171000.0
2012-12-06 11:30:00,12.13,12.14,12.12,12.13,125200.0,7.8264,7.8329,7.82,7.8264,125200.0
2012-12-06 11:35:00,12.13,12.15,12.13,12.14,79000.0,7.8264,7.8393,7.8264,7.8329,79000.0
2012-12-06 11:40:00,12.14,12.14,12.12,12.13,74600.0,7.8329,7.8329,7.82,7.8264,74600.0
2012-12-06 11:45:00,12.13,12.17,12.13,12.16,39400.0,7.8264,7.8523,7.8264,7.8458,39400.0
2012-12-06 11:50:00,12.17,12.18,12.14,12.15,234800.0,7.8523,7.8587,7.8329,7.8393,234800.0
2012-12-06 11:55:00,12.14,12.14,12.11,12.12,155700.0,7.8329,7.8329,7.8135,7.82,155700.0
2012-12-06 12:00:00,12.12,12.13,12.08,12.12,161800.0,7.82,7.8264,7.7942,7.82,161800.0
2012-12-06 12:05:00,12.13,12.15,12.11,12.14,88300.0,7.8264,7.8393,7.8135,7.8329,88300.0
2012-12-06 12:10:00,12.13,12.15,12.13,12.15,33400.0,7.8264,7.8393,7.8264,7.8393,33400.0
2012-12-06 12:15:00,12.15,12.15,12.13,12.14,44400.0,7.8393,7.8393,7.8264,7.8329,44400.0
2012-12-06 12:20:00,12.14,12.15,12.12,12.14,28000.0,7.8329,7.8393,7.82,7.8329,28000.0
2012-12-06 12:25:00,12.13,12.14,12.08,12.09,76800.0,7.8264,7.8329,7.7942,7.8006,76800.0
2012-12-06 12:30:00,12.09,12.13,12.09,12.13,32000.0,7.8006,7.8264,7.8006,7.8264,32000.0
2012-12-06 12:35:00,12.12,12.13,12.12,12.12,10300.0,7.82,7.8264,7.82,7.82,10300.0
2012-12-06 12:40:00,12.12,12.13,12.12,12.12,26500.0,7.82,7.8264,7.82,7.82,26500.0
2012-12-06 12:45:00,12.12,12.13,12.11,12.11,26700.0,7.82,7.8264,7.8135,7.8135,26700.0
2012-12-06 12:50:00,12.11,12.12,12.1,12.12,43800.0,7.8135,7.82,7.8071,7.82,43800.0
2012-12-06 12:55:00,12.12,12.14,12.12,12.13,14800.0,7.82,7.8329,7.82,7.8264,14800.0
2012-12-06 13:00:00,12.13,12.15,12.13,12.14,38800.0,7.8264,7.8393,7.8264,7.8329,38800.0
2012-12-06 13:05:00,12.14,12.15,12.14,12.14,27400.0,7.8329,7.8393,7.8329,7.8329,27400.0
2012-12-06 13:10:00,12.14,12.15,12.14,12.14,10800.0,7.8329,7.8393,7.8329,7.8329,10800.0
2012-12-06 13:15:00,12.14,12.15,12.14,12.14,19800.0,7.8329,7.8393,7.8329,7.8329,19800.0
2012-12-06 13:20:00,12.14,12.15,12.14,12.15,27400.0,7.8329,7.8393,7.8329,7.8393,27400.0
2012-12-06 13:25:00,12.14,12.17,12.14,12.15,85600.0,7.8329,7.8523,7.8329,7.8393,85600.0
2012-12-06 13:30:00,12.16,12.16,12.15,12.15,8100.0,7.8458,7.8458,7.8393,7.8393,8100.0
2012-12-06 13:35:00,12.15,12.15,12.14,12.14,19100.0,7.8393,7.8393,7.8329,7.8329,19100.0
2012-12-06 13:40:00,12.14,12.16,12.14,12.15,76500.0,7.8329,7.8458,7.8329,7.8393,76500.0
2012-12-06 13:45:00,12.15,12.16,12.14,12.15,64800.0,7.8393,7.8458,7.8329,7.8393,64800.0
2012-12-06 13:50:00,12.14,12.17,12.14,12.16,39500.0,7.8329,7.8523,7.8329,7.8458,39500.0
2012-12-06 13:55:00,12.17,12.21,12.16,12.21,85000.0,7.8523,7.8781,7.8458,7.8781,85000.0
2012-12-06 14:00:00,12.21,12.21,12.16,12.17,52200.0,7.8781,7.8781,7.8458,7.8523,52200.0
2012-12-06 14:05:00,12.18,12.18,12.17,12.17,12600.0,7.8587,7.8587,7.8523,7.8523,12600.0
2012-12-06 14:10:00,12.17,12.18,12.17,12.17,13600.0,7.8523,7.8587,7.8523,7.8523,13600.0
2012-12-06 14:15:00,12.17,12.17,12.16,12.16,21400.0,7.8523,7.8523,7.8458,7.8458,21400.0
2012-12-06 14:20:00,12.16,12.19,12.15,12.19,101500.0,7.8458,7.8652,7.8393,7.8652,101500.0
2012-12-06 14:25:00,12.19,12.35,12.18,12.34,1075900.0,7.8652,7.9684,7.8587,7.9619,1075900.0
2012-12-06 14:30:00,12.34,12.38,12.29,12.34,337600.0,7.9619,7.9877,7.9297,7.9619,337600.0
2012-12-06 14:35:00,12.34,12.39,12.18,12.36,515900.0,7.9619,7.9942,7.8587,7.9748,515900.0
2012-12-06 14:40:00,12.35,12.42,12.35,12.41,261600.0,7.9684,8.0136,7.9684,8.0071,261600.0
2012-12-06 14:45:00,12.41,12.42,12.32,12.37,116600.0,8.0071,8.0136,7.949,7.9813,116600.0
2012-12-06 14:50:00,12.37,12.44,12.37,12.41,234400.0,7.9813,8.0265,7.9813,8.0071,234400.0
2012-12-06 14:55:00,12.41,12.43,12.37,12.4,204700.0,8.0071,8.02,7.9813,8.0007,204700.0
2012-12-06 15:00:00,12.39,12.41,12.39,12.39,46000.0,7.9942,8.0071,7.9942,7.9942,46000.0
2012-12-06 15:05:00,12.4,12.41,12.35,12.37,108200.0,8.0007,8.0071,7.9684,7.9813,108200.0
2012-12-06 15:10:00,12.37,12.4,12.37,12.4,123600.0,7.9813,8.0007,7.9813,8.0007,123600.0
2012-12-06 15:15:00,12.4,12.4,12.31,12.31,95900.0,8.0007,8.0007,7.9426,7.9426,95900.0
2012-12-06 15:20:00,12.31,12.32,12.26,12.27,168400.0,7.9426,7.949,7.9103,7.9168,168400.0
2012-12-06 15:25:00,12.27,12.33,12.26,12.33,114700.0,7.9168,7.9555,7.9103,7.9555,114700.0
2012-12-06 15:30:00,12.33,12.37,12.32,12.33,113200.0,7.9555,7.9813,7.949,7.9555,113200.0
2012-12-06 15:35:00,12.33,12.34,12.3,12.31,82000.0,7.9555,7.9619,7.9361,7.9426,82000.0
2012-12-06 15:40:00,12.31,12.32,12.3,12.31,64600.0,7.9426,7.949,7.9361,7.9426,64600.0
2012-12-06 15:45:00,12.3,12.31,12.3,12.31,67400.0,7.9361,7.9426,7.9361,7.9426,67400.0
2012-12-06 15:50:00,12.31,12.34,12.3,12.3,145800.0,7.9426,7.9619,7.9361,7.9361,145800.0
2012-12-06 15:55:00,12.3,12.39,12.3,12.36,565000.0,7.9361,7.9942,7.9361,7.9748,565000.0
2012-12-07 09:30:00,12.41,12.5,12.35,12.36,395600.0,8.1206,8.1795,8.0814,8.0879,395600.0
2012-12-07 09:35:00,12.4,12.48,12.35,12.45,293300.0,8.1141,8.1664,8.0814,8.1468,293300.0
2012-12-07 09:40:00,12.45,12.45,12.38,12.4,124200.0,8.1468,8.1468,8.101,8.1141,124200.0
2012-12-07 09:45:00,12.4,12.41,12.3,12.31,115200.0,8.1141,8.1206,8.0487,8.0552,115200.0
2012-12-07 09:50:00,12.3,12.36,12.29,12.3,75700.0,8.0487,8.0879,8.0421,8.0487,75700.0
2012-12-07 09:55:00,12.3,12.38,12.29,12.37,104500.0,8.0487,8.101,8.0421,8.0945,104500.0
2012-12-07 10:00:00,12.38,12.39,12.34,12.35,40300.0,8.101,8.1075,8.0748,8.0814,40300.0
2012-12-07 10:05:00,12.36,12.41,12.35,12.38,191000.0,8.0879,8.1206,8.0814,8.101,191000.0
2012-12-07 10:10:00,12.38,12.4,12.25,12.26,159000.0,8.101,8.1141,8.0159,8.0225,159000.0
2012-12-07 10:15:00,12.26,12.33,12.25,12.3,112800.0,8.0225,8.0683,8.0159,8.0487,112800.0
2012-12-07 10:20:00,12.3,12.3,12.29,12.29,18500.0,8.0487,8.0487,8.0421,8.0421,18500.0
2012-12-07 10:25:00,12.3,12.3,12.26,12.28,55300.0,8.0487,8.0487,8.0225,8.0356,55300.0
2012-12-07 10:30:00,12.28,12.28,12.21,12.22,168100.0,8.0356,8.0356,7.9898,7.9963,168100.0
2012-12-07 10:35:00,12.22,12.23,12.19,12.23,89500.0,7.9963,8.0028,7.9767,8.0028,89500.0
2012-12-07 10:40:00,12.24,12.28,12.24,12.25,50600.0,8.0094,8.0356,8.0094,8.0159,50600.0
2012-12-07 10:45:00,12.25,12.29,12.24,12.24,49900.0,8.0159,8.0421,8.0094,8.0094,49900.0
2012-12-07 10:50:00,12.24,12.25,12.2,12.22,92600.0,8.0094,8.0159,7.9832,7.9963,92600.0
2012-12-07 10:55:00,12.21,12.23,12.15,12.17,202400.0,7.9898,8.0028,7.9505,7.9636,202400.0
2012-12-07 11:00:00,12.17,12.21,12.12,12.16,191800.0,7.9636,7.9898,7.9309,7.957,191800.0
2012-12-07 11:05:00,12.15,12.18,12.13,12.14,50000.0,7.9505,7.9701,7.9374,7.944,50000.0
2012-12-07 11:10:00,12.13,12.16,12.1,12.14,57200.0,7.9374,7.957,7.9178,7.944,57200.0
2012-12-07 11:15:00,12.13,12.16,12.1,12.1,53100.0,7.9374,7.957,7.9178,7.9178,53100.0
2012-12-07 11:20:00,12.1,12.13,12.1,12.12,43100.0,7.9178,7.9374,7.9178,7.9309,43100.0
2012-12-07 11:25:00,12.13,12.14,12.1,12.12,49900.0,7.9374,7.944,7.9178,7.9309,49900.0
2012-12-07 11:30:00,12.12,12.12,11.95,12.06,354700.0,7.9309,7.9309,7.8196,7.8916,354700.0
2012-12-07 11:35:00,12.07,12.08,12.04,12.06,79000.0,7.8982,7.9047,7.8785,7.8916,79000.0
2012-12-07 11:40:00,12.06,12.12,12.05,12.12,91700.0,7.8916,7.9309,7.8851,7.9309,91700.0
2012-12-07 11:45:00,12.11,12.11,12.07,12.07,30200.0,7.9243,7.9243,7.8982,7.8982,30200.0
2012-12-07 11:50:00,12.06,12.06,12.01,12.03,40100.0,7.8916,7.8916,7.8589,7.872,40100.0
2012-12-07 11:55:00,12.03,12.06,12.02,12.05,21100.0,7.872,7.8916,7.8654,7.8851,21100.0
2012-12-07 12:00:00,12.04,12.05,11.96,11.96,103600.0,7.8785,7.8851,7.8262,7.8262,103600.0
2012-12-07 12:05:00,11.96,11.99,11.95,11.99,60800.0,7.8262,7.8458,7.8196,7.8458,60800.0
2012-12-07 12:10:00,11.97,11.98,11.97,11.98,15200.0,7.8327,7.8393,7.8327,7.8393,15200.0
2012-12-07 12:15:00,11.97,12.0,11.97,12.0,49400.0,7.8327,7.8523,7.8327,7.8523,49400.0
2012-12-07 12:20:00,12.0,12.04,12.0,12.04,40400.0,7.8523,7.8785,7.8523,7.8785,40400.0
2012-12-07 12:25:00,12.04,12.04,11.99,12.01,38300.0,7.8785,7.8785,7.8458,7.8589,38300.0
2012-12-07 12:30:00,12.01,12.01,12.0,12.01,16000.0,7.8589,7.8589,7.8523,7.8589,16000.0
2012-12-07 12:35:00,12.01,12.01,12.0,12.01,11200.0,7.8589,7.8589,7.8523,7.8589,11200.0
2012-12-07 12:40:00,12.0,12.02,12.0,12.02,30100.0,7.8523,7.8654,7.8523,7.8654,30100.0
2012-12-07 12:45:00,12.02,12.03,12.01,12.03,44100.0,7.8654,7.872,7.8589,7.872,44100.0
2012-12-07 12:50:00,12.03,12.03,12.01,12.02,19400.0,7.872,7.872,7.8589,7.8654,19400.0
2012-12-07 12:55:00,12.01,12.02,11.99,12.0,27200.0,7.8589,7.8654,7.8458,7.8523,27200.0
2012-12-07 13:00:00,12.0,12.01,11.99,11.99,32300.0,7.8523,7.8589,7.8458,7.8458,32300.0
2012-12-07 13:05:00,12.0,12.01,12.0,12.01,15400.0,7.8523,7.8589,7.8523,7.8589,15400.0
2012-12-07 13:10:00,12.01,12.01,12.0,12.0,8100.0,7.8589,7.8589,7.8523,7.8523,8100.0
2012-12-07 13:15:00,12.01,12.02,12.0,12.0,41000.0,7.8589,7.8654,7.8523,7.8523,41000.0
2012-12-07 13:20:00,12.01,12.02,12.01,12.02,8000.0,7.8589,7.8654,7.8589,7.8654,8000.0
2012-12-07 13:25:00,12.02,12.03,12.02,12.03,18200.0,7.8654,7.872,7.8654,7.872,18200.0
2012-12-07 13:30:00,12.02,12.03,12.01,12.02,31500.0,7.8654,7.872,7.8589,7.8654,31500.0
2012-12-07 13:35:00,12.02,12.03,12.01,12.03,10600.0,7.8654,7.872,7.8589,7.872,10600.0
2012-12-07 13:40:00,12.03,12.03,12.01,12.02,21800.0,7.872,7.872,7.8589,7.8654,21800.0
2012-12-07 13:45:00,12.02,12.03,12.01,12.02,10100.0,7.8654,7.872,7.8589,7.8654,10100.0
2012-12-07 13:50:00,12.02,12.02,12.01,12.02,22800.0,7.8654,7.8654,7.8589,7.8654,22800.0
2012-12-07 13:55:00,12.01,12.03,12.0,12.01,53700.0,7.8589,7.872,7.8523,7.8589,53700.0
2012-12-07 14:00:00,12.01,12.02,12.0,12.02,36400.0,7.8589,7.8654,7.8523,7.8654,36400.0
2012-12-07 14:05:00,12.02,12.03,12.0,12.02,60500.0,7.8654,7.872,7.8523,7.8654,60500.0
2012-12-07 14:10:00,12.02,12.07,12.01,12.05,81300.0,7.8654,7.8982,7.8589,7.8851,81300.0
2012-12-07 14:15:00,12.05,12.05,12.01,12.04,41800.0,7.8851,7.8851,7.8589,7.8785,41800.0
2012-12-07 14:20:00,12.04,12.04,12.02,12.03,52800.0,7.8785,7.8785,7.8654,7.872,52800.0
2012-12-07 14:25:00,12.02,12.02,11.99,12.0,93200.0,7.8654,7.8654,7.8458,7.8523,93200.0
2012-12-07 14:30:00,12.0,12.03,11.99,12.03,74900.0,7.8523,7.872,7.8458,7.872,74900.0
2012-12-07 14:35:00,12.03,12.03,12.0,12.0,95500.0,7.872,7.872,7.8523,7.8523,95500.0
2012-12-07 14:40:00,12.0,12.0,11.99,12.0,14700.0,7.8523,7.8523,7.8458,7.8523,14700.0
2012-12-07 14:45:00,11.99,12.02,11.99,12.01,25000.0,7.8458,7.8654,7.8458,7.8589,25000.0
2012-12-07 14:50:00,12.01,12.02,11.99,11.99,20200.0,7.8589,7.8654,7.8458,7.8458,20200.0
2012-12-07 14:55:00,11.99,12.0,11.99,12.0,30300.0,7.8458,7.8523,7.8458,7.8523,30300.0
2012-12-07 15:00:00,12.0,12.01,11.99,12.0,80900.0,7.8523,7.8589,7.8458,7.8523,80900.0
2012-12-07 15:05:00,12.01,12.02,12.0,12.0,48500.0,7.8589,7.8654,7.8523,7.8523,48500.0
2012-12-07 15:10:00,12.01,12.01,11.99,12.0,68400.0,7.8589,7.8589,7.8458,7.8523,68400.0
2012-12-07 15:15:00,12.0,12.01,11.99,12.0,81300.0,7.8523,7.8589,7.8458,7.8523,81300.0
2012-12-07 15:20:00,12.0,12.0,11.95,11.96,205700.0,7.8523,7.8523,7.8196,7.8262,205700.0
2012-12-07 15:25:00,11.96,11.96,11.91,11.96,140900.0,7.8262,7.8262,7.7935,7.8262,140900.0
2012-12-07 15:30:00,11.96,11.99,11.94,11.94,80600.0,7.8262,7.8458,7.8131,7.8131,80600.0
2012-12-07 15:35:00,11.95,11.96,11.91,11.96,158900.0,7.8196,7.8262,7.7935,7.8262,158900.0
2012-12-07 15:40:00,11.96,11.99,11.96,11.97,121800.0,7.8262,7.8458,7.8262,7.8327,121800.0
2012-12-07 15:45:00,11.98,11.99,11.95,11.96,191400.0,7.8393,7.8458,7.8196,7.8262,191400.0
2012-12-07 15:50:00,11.96,11.99,11.96,11.99,187800.0,7.8262,7.8458,7.8262,7.8458,187800.0
2012-12-07 15:55:00,11.98,12.01,11.98,12.0,352500.0,7.8393,7.8589,7.8393,7.8523,352500.0
2012-12-10 09:30:00,11.75,11.89,11.65,11.78,325400.0,7.6888,7.7804,7.6233,7.7084,325400.0
2012-12-10 09:35:00,11.78,11.91,11.7,11.8,220800.0,7.7084,7.7935,7.656,7.7215,220800.0
2012-12-10 09:40:00,11.81,11.93,11.8,11.89,117200.0,7.728,7.8065,7.7215,7.7804,117200.0
2012-12-10 09:45:00,11.89,11.94,11.87,11.93,198700.0,7.7804,7.8131,7.7673,7.8065,198700.0
2012-12-10 09:50:00,11.92,12.07,11.9,12.03,294500.0,7.8,7.8982,7.7869,7.872,294500.0
2012-12-10 09:55:00,12.03,12.05,11.97,11.98,138300.0,7.872,7.8851,7.8327,7.8393,138300.0
2012-12-10 10:00:00,11.98,12.02,11.96,12.0,111700.0,7.8393,7.8654,7.8262,7.8523,111700.0
2012-12-10 10:05:00,12.0,12.06,11.99,12.03,125200.0,7.8523,7.8916,7.8458,7.872,125200.0
2012-12-10 10:10:00,12.04,12.06,12.0,12.06,118400.0,7.8785,7.8916,7.8523,7.8916,118400.0
2012-12-10 10:15:00,12.05,12.16,12.03,12.16,222800.0,7.8851,7.957,7.872,7.957,222800.0
2012-12-10 10:20:00,12.17,12.25,12.15,12.16,246100.0,7.9636,8.0159,7.9505,7.957,246100.0
2012-12-10 10:25:00,12.17,12.17,12.12,12.17,115600.0,7.9636,7.9636,7.9309,7.9636,115600.0
2012-12-10 10:30:00,12.16,12.16,12.13,12.13,87900.0,7.957,7.957,7.9374,7.9374,87900.0
2012-12-10 10:35:00,12.13,12.13,12.07,12.09,152200.0,7.9374,7.9374,7.8982,7.9112,152200.0
2012-12-10 10:40:00,12.09,12.15,12.08,12.15,250100.0,7.9112,7.9505,7.9047,7.9505,250100.0
2012-12-10 10:45:00,12.14,12.15,12.12,12.13,68700.0,7.944,7.9505,7.9309,7.9374,68700.0
2012-12-10 10:50:00,12.13,12.13,12.11,12.12,55800.0,7.9374,7.9374,7.9243,7.9309,55800.0
2012-12-10 10:55:00,12.12,12.13,12.11,12.11,86700.0,7.9309,7.9374,7.9243,7.9243,86700.0
2012-12-10 11:00:00,12.12,12.13,12.05,12.11,169300.0,7.9309,7.9374,7.8851,7.9243,169300.0
2012-12-10 11:05:00,12.11,12.18,12.11,12.18,183500.0,7.9243,7.9701,7.9243,7.9701,183500.0
2012-12-10 11:10:00,12.17,12.18,12.15,12.16,49100.0,7.9636,7.9701,7.9505,7.957,49100.0
2012-12-10 11:15:00,12.15,12.16,12.13,12.14,90300.0,7.9505,7.957,7.9374,7.944,90300.0
2012-12-10 11:20:00,12.13,12.15,12.13,12.14,43200.0,7.9374,7.9505,7.9374,7.944,43200.0
2012-12-10 11:25:00,12.15,12.18,12.15,12.18,172900.0,7.9505,7.9701,7.9505,7.9701,172900.0
2012-12-10 11:30:00,12.18,12.25,12.17,12.23,209200.0,7.9701,8.0159,7.9636,8.0028,209200.0
2012-12-10 11:35:00,12.23,12.24,12.2,12.21,86200.0,8.0028,8.0094,7.9832,7.9898,86200.0
2012-12-10 11:40:00,12.22,12.26,12.21,12.26,80500.0,7.9963,8.0225,7.9898,8.0225,80500.0
2012-12-10 11:45:00,12.26,12.34,12.25,12.33,127300.0,8.0225,8.0748,8.0159,8.0683,127300.0
2012-12-10 11:50:00,12.34,12.35,12.3,12.32,112800.0,8.0748,8.0814,8.0487,8.0617,112800.0
2012-12-10 11:55:00,12.32,12.34,12.32,12.33,60100.0,8.0617,8.0748,8.0617,8.0683,60100.0
2012-12-10 12:00:00,12.33,12.37,12.33,12.37,73300.0,8.0683,8.0945,8.0683,8.0945,73300.0
2012-12-10 12:05:00,12.37,12.39,12.33,12.34,132100.0,8.0945,8.1075,8.0683,8.0748,132100.0
2012-12-10 12:10:00,12.35,12.37,12.35,12.36,37900.0,8.0814,8.0945,8.0814,8.0879,37900.0
2012-12-10 12:15:00,12.36,12.38,12.36,12.37,81300.0,8.0879,8.101,8.0879,8.0945,81300.0
2012-12-10 12:20:00,12.37,12.4,12.37,12.39,74800.0,8.0945,8.1141,8.0945,8.1075,74800.0
2012-12-10 12:25:00,12.39,12.48,12.39,12.43,149400.0,8.1075,8.1664,8.1075,8.1337,149400.0
2012-12-10 12:30:00,12.44,12.45,12.4,12.42,161000.0,8.1403,8.1468,8.1141,8.1272,161000.0
2012-12-10 12:35:00,12.43,12.45,12.42,12.44,65000.0,8.1337,8.1468,8.1272,8.1403,65000.0
2012-12-10 12:40:00,12.44,12.45,12.4,12.42,73100.0,8.1403,8.1468,8.1141,8.1272,73100.0
2012-12-10 12:45:00,12.42,12.42,12.4,12.42,54600.0,8.1272,8.1272,8.1141,8.1272,54600.0
2012-12-10 12:50:00,12.4,12.41,12.39,12.4,87700.0,8.1141,8.1206,8.1075,8.1141,87700.0
2012-12-10 12:55:00,12.39,12.41,12.37,12.41,66400.0,8.1075,8.1206,8.0945,8.1206,66400.0
2012-12-10 13:00:00,12.41,12.41,12.39,12.39,46600.0,8.1206,8.1206,8.1075,8.1075,46600.0
2012-12-10 13:05:00,12.39,12.4,12.37,12.4,56900.0,8.1075,8.1141,8.0945,8.1141,56900.0
2012-12-10 13:10:00,12.4,12.4,12.38,12.39,43700.0,8.1141,8.1141,8.101,8.1075,43700.0
2012-12-10 13:15:00,12.4,12.41,12.38,12.4,46600.0,8.1141,8.1206,8.101,8.1141,46600.0
2012-12-10 13:20:00,12.4,12.4,12.38,12.38,45600.0,8.1141,8.1141,8.101,8.101,45600.0
2012-12-10 13:25:00,12.38,12.38,12.35,12.37,65300.0,8.101,8.101,8.0814,8.0945,65300.0
2012-12-10 13:30:00,12.38,12.43,12.37,12.42,75600.0,8.101,8.1337,8.0945,8.1272,75600.0
2012-12-10 13:35:00,12.43,12.43,12.4,12.4,42000.0,8.1337,8.1337,8.1141,8.1141,42000.0
2012-12-10 13:40:00,12.4,12.41,12.38,12.39,21100.0,8.1141,8.1206,8.101,8.1075,21100.0
2012-12-10 13:45:00,12.39,12.39,12.37,12.37,10200.0,8.1075,8.1075,8.0945,8.0945,10200.0
2012-12-10 13:50:00,12.37,12.38,12.37,12.37,33400.0,8.0945,8.101,8.0945,8.0945,33400.0
2012-12-10 13:55:00,12.37,12.38,12.35,12.35,45900.0,8.0945,8.101,8.0814,8.0814,45900.0
2012-12-10 14:00:00,12.36,12.38,12.35,12.38,44900.0,8.0879,8.101,8.0814,8.101,44900.0
2012-12-10 14:05:00,12.38,12.38,12.35,12.35,40100.0,8.101,8.101,8.0814,8.0814,40100.0
2012-12-10 14:10:00,12.36,12.36,12.35,12.36,27400.0,8.0879,8.0879,8.0814,8.0879,27400.0
2012-12-10 14:15:00,12.36,12.39,12.35,12.37,48200.0,8.0879,8.1075,8.0814,8.0945,48200.0
2012-12-10 14:20:00,12.37,12.38,12.35,12.36,9900.0,8.0945,8.101,8.0814,8.0879,9900.0
2012-12-10 14:25:00,12.35,12.36,12.35,12.36,20900.0,8.0814,8.0879,8.0814,8.0879,20900.0
2012-12-10 14:30:00,12.36,12.39,12.35,12.38,91900.0,8.0879,8.1075,8.0814,8.101,91900.0
2012-12-10 14:35:00,12.37,12.38,12.34,12.35,55100.0,8.0945,8.101,8.0748,8.0814,55100.0
2012-12-10 14:40:00,12.36,12.38,12.35,12.38,23800.0,8.0879,8.101,8.0814,8.101,23800.0
2012-12-10 14:45:00,12.38,12.38,12.37,12.38,30400.0,8.101,8.101,8.0945,8.101,30400.0
2012-12-10 14:50:00,12.38,12.41,12.37,12.4,46800.0,8.101,8.1206,8.0945,8.1141,46800.0
2012-12-10 14:55:00,12.41,12.41,12.38,12.4,58200.0,8.1206,8.1206,8.101,8.1141,58200.0
2012-12-10 15:00:00,12.4,12.41,12.38,12.4,36400.0,8.1141,8.1206,8.101,8.1141,36400.0
2012-12-10 15:05:00,12.4,12.41,12.4,12.4,11400.0,8.1141,8.1206,8.1141,8.1141,11400.0
2012-12-10 15:10:00,12.4,12.41,12.4,12.4,21700.0,8.1141,8.1206,8.1141,8.1141,21700.0
2012-12-10 15:15:00,12.41,12.42,12.4,12.4,68900.0,8.1206,8.1272,8.1141,8.1141,68900.0
2012-12-10 15:20:00,12.41,12.43,12.4,12.41,51800.0,8.1206,8.1337,8.1141,8.1206,51800.0
2012-12-10 15:25:00,12.42,12.45,12.41,12.44,141000.0,8.1272,8.1468,8.1206,8.1403,141000.0
2012-12-10 15:30:00,12.43,12.45,12.41,12.42,116700.0,8.1337,8.1468,8.1206,8.1272,116700.0
2012-12-10 15:35:00,12.42,12.43,12.41,12.41,64700.0,8.1272,8.1337,8.1206,8.1206,64700.0
2012-12-10 15:40:00,12.42,12.42,12.39,12.42,144800.0,8.1272,8.1272,8.1075,8.1272,144800.0
2012-12-10 15:45:00,12.42,12.43,12.41,12.42,81900.0,8.1272,8.1337,8.1206,8.1272,81900.0
2012-12-10 15:50:00,12.42,12.43,12.38,12.38,152400.0,8.1272,8.1337,8.101,8.101,152400.0
2012-12-10 15:55:00,12.38,12.39,12.37,12.39,189800.0,8.101,8.1075,8.0945,8.1075,189800.0
2012-12-11 09:30:00,12.43,12.44,12.36,12.36,134400.0,8.1337,8.1403,8.0879,8.0879,134400.0
2012-12-11 09:35:00,12.37,12.48,12.27,12.28,158700.0,8.0945,8.1664,8.029,8.0356,158700.0
2012-12-11 09:40:00,12.28,12.3,12.21,12.23,149300.0,8.0356,8.0487,7.9898,8.0028,149300.0
2012-12-11 09:45:00,12.22,12.27,12.14,12.21,457200.0,7.9963,8.029,7.944,7.9898,457200.0
2012-12-11 09:50:00,12.21,12.24,12.15,12.17,150900.0,7.9898,8.0094,7.9505,7.9636,150900.0
2012-12-11 09:55:00,12.17,12.2,12.15,12.16,89700.0,7.9636,7.9832,7.9505,7.957,89700.0
2012-12-11 10:00:00,12.16,12.19,12.16,12.18,103300.0,7.957,7.9767,7.957,7.9701,103300.0
2012-12-11 10:05:00,12.19,12.2,12.15,12.16,199300.0,7.9767,7.9832,7.9505,7.957,199300.0
2012-12-11 10:10:00,12.16,12.19,12.13,12.13,188100.0,7.957,7.9767,7.9374,7.9374,188100.0
2012-12-11 10:15:00,12.13,12.17,12.13,12.14,103900.0,7.9374,7.9636,7.9374,7.944,103900.0
2012-12-11 10:20:00,12.14,12.15,12.09,12.1,138900.0,7.944,7.9505,7.9112,7.9178,138900.0
2012-12-11 10:25:00,12.1,12.16,12.1,12.14,112500.0,7.9178,7.957,7.9178,7.944,112500.0
2012-12-11 10:30:00,12.14,12.18,12.14,12.18,143900.0,7.944,7.9701,7.944,7.9701,143900.0
2012-12-11 10:35:00,12.18,12.18,12.1,12.11,75100.0,7.9701,7.9701,7.9178,7.9243,75100.0
2012-12-11 10:40:00,12.12,12.17,12.12,12.16,91100.0,7.9309,7.9636,7.9309,7.957,91100.0
2012-12-11 10:45:00,12.17,12.21,12.15,12.18,121000.0,7.9636,7.9898,7.9505,7.9701,121000.0
2012-12-11 10:50:00,12.18,12.2,12.12,12.16,174900.0,7.9701,7.9832,7.9309,7.957,174900.0
2012-12-11 10:55:00,12.16,12.17,12.11,12.11,93600.0,7.957,7.9636,7.9243,7.9243,93600.0
2012-12-11 11:00:00,12.11,12.12,12.09,12.11,224600.0,7.9243,7.9309,7.9112,7.9243,224600.0
2012-12-11 11:05:00,12.12,12.12,12.08,12.08,111600.0,7.9309,7.9309,7.9047,7.9047,111600.0
2012-12-11 11:10:00,12.08,12.09,12.01,12.01,177300.0,7.9047,7.9112,7.8589,7.8589,177300.0
2012-12-11 11:15:00,12.02,12.05,12.0,12.04,223200.0,7.8654,7.8851,7.8523,7.8785,223200.0
2012-12-11 11:20:00,12.04,12.08,12.01,12.02,110300.0,7.8785,7.9047,7.8589,7.8654,110300.0
2012-12-11 11:25:00,12.02,12.05,12.01,12.01,78700.0,7.8654,7.8851,7.8589,7.8589,78700.0
2012-12-11 11:30:00,12.02,12.03,11.98,12.03,167100.0,7.8654,7.872,7.8393,7.872,167100.0
2012-12-11 11:35:00,12.02,12.03,12.0,12.01,76000.0,7.8654,7.872,7.8523,7.8589,76000.0
2012-12-11 11:40:00,12.01,12.02,12.0,12.01,60600.0,7.8589,7.8654,7.8523,7.8589,60600.0
2012-12-11 11:45:00,12.0,12.02,12.0,12.0,109600.0,7.8523,7.8654,7.8523,7.8523,109600.0
2012-12-11 11:50:00,12.0,12.03,12.0,12.03,66800.0,7.8523,7.872,7.8523,7.872,66800.0
2012-12-11 11:55:00,12.02,12.07,12.0,12.01,157000.0,7.8654,7.8982,7.8523,7.8589,157000.0
2012-12-11 12:00:00,12.0,12.02,12.0,12.01,71100.0,7.8523,7.8654,7.8523,7.8589,71100.0
2012-12-11 12:05:00,12.02,12.04,12.02,12.03,27800.0,7.8654,7.8785,7.8654,7.872,27800.0
2012-12-11 12:10:00,12.02,12.05,12.02,12.03,32100.0,7.8654,7.8851,7.8654,7.872,32100.0
2012-12-11 12:15:00,12.03,12.1,12.02,12.1,119000.0,7.872,7.9178,7.8654,7.9178,119000.0
2012-12-11 12:20:00,12.1,12.12,12.09,12.1,91000.0,7.9178,7.9309,7.9112,7.9178,91000.0
2012-12-11 12:25:00,12.11,12.11,12.09,12.11,45200.0,7.9243,7.9243,7.9112,7.9243,45200.0
2012-12-11 12:30:00,12.1,12.1,12.08,12.09,103500.0,7.9178,7.9178,7.9047,7.9112,103500.0
2012-12-11 12:35:00,12.09,12.11,12.09,12.1,13100.0,7.9112,7.9243,7.9112,7.9178,13100.0
2012-12-11 12:40:00,12.1,12.12,12.09,12.11,39600.0,7.9178,7.9309,7.9112,7.9243,39600.0
2012-12-11 12:45:00,12.12,12.13,12.11,12.13,17200.0,7.9309,7.9374,7.9243,7.9374,17200.0
2012-12-11 12:50:00,12.13,12.13,12.1,12.1,40800.0,7.9374,7.9374,7.9178,7.9178,40800.0
2012-12-11 12:55:00,12.09,12.11,12.09,12.11,12800.0,7.9112,7.9243,7.9112,7.9243,12800.0
2012-12-11 13:00:00,12.11,12.11,12.1,12.1,7300.0,7.9243,7.9243,7.9178,7.9178,7300.0
2012-12-11 13:05:00,12.1,12.12,12.09,12.11,43300.0,7.9178,7.9309,7.9112,7.9243,43300.0
2012-12-11 13:10:00,12.1,12.11,12.1,12.1,51400.0,7.9178,7.9243,7.9178,7.9178,51400.0
2012-12-11 13:15:00,12.1,12.1,12.07,12.08,77600.0,7.9178,7.9178,7.8982,7.9047,77600.0
2012-12-11 13:20:00,12.08,12.11,12.06,12.09,97700.0,7.9047,7.9243,7.8916,7.9112,97700.0
2012-12-11 13:25:00,12.09,12.1,12.07,12.09,46700.0,7.9112,7.9178,7.8982,7.9112,46700.0
2012-12-11 13:30:00,12.08,12.09,12.07,12.07,9200.0,7.9047,7.9112,7.8982,7.8982,9200.0
2012-12-11 13:35:00,12.08,12.08,12.05,12.05,44000.0,7.9047,7.9047,7.8851,7.8851,44000.0
2012-12-11 13:40:00,12.06,12.07,12.05,12.06,23500.0,7.8916,7.8982,7.8851,7.8916,23500.0
2012-12-11 13:45:00,12.05,12.06,12.05,12.06,21600.0,7.8851,7.8916,7.8851,7.8916,21600.0
2012-12-11 13:50:00,12.06,12.06,12.05,12.05,11900.0,7.8916,7.8916,7.8851,7.8851,11900.0
2012-12-11 13:55:00,12.05,12.07,12.05,12.06,43900.0,7.8851,7.8982,7.8851,7.8916,43900.0
2012-12-11 14:00:00,12.07,12.12,12.07,12.1,101000.0,7.8982,7.9309,7.8982,7.9178,101000.0
2012-12-11 14:05:00,12.11,12.12,12.08,12.08,42500.0,7.9243,7.9309,7.9047,7.9047,42500.0
2012-12-11 14:10:00,12.08,12.08,12.07,12.07,10200.0,7.9047,7.9047,7.8982,7.8982,10200.0
2012-12-11 14:15:00,12.08,12.08,12.05,12.05,58700.0,7.9047,7.9047,7.8851,7.8851,58700.0
2012-12-11 14:20:00,12.05,12.08,12.05,12.07,32500.0,7.8851,7.9047,7.8851,7.8982,32500.0
2012-12-11 14:25:00,12.08,12.09,12.07,12.09,13800.0,7.9047,7.9112,7.8982,7.9112,13800.0
2012-12-11 14:30:00,12.09,12.09,12.06,12.06,49600.0,7.9112,7.9112,7.8916,7.8916,49600.0
2012-12-11 14:35:00,12.07,12.07,12.05,12.06,27000.0,7.8982,7.8982,7.8851,7.8916,27000.0
2012-12-11 14:40:00,12.06,12.07,12.05,12.05,26300.0,7.8916,7.8982,7.8851,7.8851,26300.0
2012-12-11 14:45:00,12.06,12.07,12.05,12.06,94500.0,7.8916,7.8982,7.8851,7.8916,94500.0
2012-12-11 14:50:00,12.07,12.09,12.06,12.08,26200.0,7.8982,7.9112,7.8916,7.9047,26200.0
2012-12-11 14:55:00,12.09,12.09,12.06,12.07,37300.0,7.9112,7.9112,7.8916,7.8982,37300.0
2012-12-11 15:00:00,12.07,12.07,12.05,12.06,35000.0,7.8982,7.8982,7.8851,7.8916,35000.0
2012-12-11 15:05:00,12.07,12.07,12.06,12.06,18800.0,7.8982,7.8982,7.8916,7.8916,18800.0
2012-12-11 15:10:00,12.06,12.07,12.05,12.07,75800.0,7.8916,7.8982,7.8851,7.8982,75800.0
2012-12-11 15:15:00,12.07,12.07,12.02,12.03,169500.0,7.8982,7.8982,7.8654,7.872,169500.0
2012-12-11 15:20:00,12.03,12.07,12.03,12.04,65400.0,7.872,7.8982,7.872,7.8785,65400.0
2012-12-11 15:25:00,12.03,12.07,12.03,12.07,113700.0,7.872,7.8982,7.872,7.8982,113700.0
2012-12-11 15:30:00,12.07,12.08,12.06,12.08,47300.0,7.8982,7.9047,7.8916,7.9047,47300.0
2012-12-11 15:35:00,12.08,12.09,12.06,12.06,125600.0,7.9047,7.9112,7.8916,7.8916,125600.0
2012-12-11 15:40:00,12.07,12.13,12.06,12.1,200300.0,7.8982,7.9374,7.8916,7.9178,200300.0
2012-12-11 15:45:00,12.11,12.11,12.09,12.11,110400.0,7.9243,7.9243,7.9112,7.9243,110400.0
2012-12-11 15:50:00,12.11,12.13,12.1,12.11,175400.0,7.9243,7.9374,7.9178,7.9243,175400.0
2012-12-11 15:55:00,12.1,12.12,12.1,12.11,252200.0,7.9178,7.9309,7.9178,7.9243,252200.0
2012-12-12 09:30:00,12.08,12.12,11.87,12.07,314800.0,7.9047,7.9309,7.7673,7.8982,314800.0
2012-12-12 09:35:00,12.07,12.21,12.06,12.2,232900.0,7.8982,7.9898,7.8916,7.9832,232900.0
2012-12-12 09:40:00,12.2,12.2,12.11,12.12,168500.0,7.9832,7.9832,7.9243,7.9309,168500.0
2012-12-12 09:45:00,12.12,12.13,12.07,12.09,89000.0,7.9309,7.9374,7.8982,7.9112,89000.0
2012-12-12 09:50:00,12.08,12.09,12.05,12.07,100400.0,7.9047,7.9112,7.8851,7.8982,100400.0
2012-12-12 09:55:00,12.07,12.11,12.07,12.1,328100.0,7.8982,7.9243,7.8982,7.9178,328100.0
2012-12-12 10:00:00,12.1,12.2,12.1,12.2,203600.0,7.9178,7.9832,7.9178,7.9832,203600.0
2012-12-12 10:05:00,12.2,12.28,12.19,12.25,576900.0,7.9832,8.0356,7.9767,8.0159,576900.0
2012-12-12 10:10:00,12.25,12.26,12.14,12.15,166900.0,8.0159,8.0225,7.944,7.9505,166900.0
2012-12-12 10:15:00,12.15,12.17,12.13,12.16,201400.0,7.9505,7.9636,7.9374,7.957,201400.0
2012-12-12 10:20:00,12.17,12.22,12.16,12.22,140200.0,7.9636,7.9963,7.957,7.9963,140200.0
2012-12-12 10:25:00,12.22,12.23,12.19,12.2,181700.0,7.9963,8.0028,7.9767,7.9832,181700.0
2012-12-12 10:30:00,12.2,12.22,12.15,12.15,136500.0,7.9832,7.9963,7.9505,7.9505,136500.0
2012-12-12 10:35:00,12.15,12.18,12.15,12.15,96900.0,7.9505,7.9701,7.9505,7.9505,96900.0
2012-12-12 10:40:00,12.15,12.17,12.15,12.16,67800.0,7.9505,7.9636,7.9505,7.957,67800.0
2012-12-12 10:45:00,12.16,12.16,12.15,12.15,51600.0,7.957,7.957,7.9505,7.9505,51600.0
2012-12-12 10:50:00,12.15,12.16,12.15,12.15,94400.0,7.9505,7.957,7.9505,7.9505,94400.0
2012-12-12 10:55:00,12.15,12.21,12.15,12.18,446800.0,7.9505,7.9898,7.9505,7.9701,446800.0
2012-12-12 11:00:00,12.18,12.22,12.17,12.21,105400.0,7.9701,7.9963,7.9636,7.9898,105400.0
2012-12-12 11:05:00,12.22,12.27,12.22,12.24,306200.0,7.9963,8.029,7.9963,8.0094,306200.0
2012-12-12 11:10:00,12.24,12.29,12.24,12.28,145000.0,8.0094,8.0421,8.0094,8.0356,145000.0
2012-12-12 11:15:00,12.28,12.38,12.27,12.37,306700.0,8.0356,8.101,8.029,8.0945,306700.0
2012-12-12 11:20:00,12.37,12.38,12.3,12.33,182000.0,8.0945,8.101,8.0487,8.0683,182000.0
2012-12-12 11:25:00,12.32,12.36,12.31,12.34,109200.0,8.0617,8.0879,8.0552,8.0748,109200.0
2012-12-12 11:30:00,12.34,12.38,12.34,12.37,205500.0,8.0748,8.101,8.0748,8.0945,205500.0
2012-12-12 11:35:00,12.37,12.37,12.32,12.35,272900.0,8.0945,8.0945,8.0617,8.0814,272900.0
2012-12-12 11:40:00,12.35,12.36,12.33,12.35,52800.0,8.0814,8.0879,8.0683,8.0814,52800.0
2012-12-12 11:45:00,12.35,12.36,12.34,12.35,67100.0,8.0814,8.0879,8.0748,8.0814,67100.0
2012-12-12 11:50:00,12.34,12.35,12.27,12.28,164700.0,8.0748,8.0814,8.029,8.0356,164700.0
2012-12-12 11:55:00,12.27,12.28,12.25,12.25,70300.0,8.029,8.0356,8.0159,8.0159,70300.0
2012-12-12 12:00:00,12.26,12.26,12.2,12.21,251500.0,8.0225,8.0225,7.9832,7.9898,251500.0
2012-12-12 12:05:00,12.22,12.23,12.18,12.19,84800.0,7.9963,8.0028,7.9701,7.9767,84800.0
2012-12-12 12:10:00,12.18,12.19,12.15,12.16,83200.0,7.9701,7.9767,7.9505,7.957,83200.0
2012-12-12 12:15:00,12.16,12.19,12.15,12.19,105600.0,7.957,7.9767,7.9505,7.9767,105600.0
2012-12-12 12:20:00,12.19,12.19,12.16,12.17,94500.0,7.9767,7.9767,7.957,7.9636,94500.0
2012-12-12 12:25:00,12.16,12.17,12.15,12.15,44000.0,7.957,7.9636,7.9505,7.9505,44000.0
2012-12-12 12:30:00,12.15,12.18,12.15,12.16,133400.0,7.9505,7.9701,7.9505,7.957,133400.0
2012-12-12 12:35:00,12.16,12.16,12.11,12.16,183300.0,7.957,7.957,7.9243,7.957,183300.0
2012-12-12 12:40:00,12.16,12.16,12.14,12.15,87900.0,7.957,7.957,7.944,7.9505,87900.0
2012-12-12 12:45:00,12.15,12.21,12.12,12.21,294600.0,7.9505,7.9898,7.9309,7.9898,294600.0
2012-12-12 12:50:00,12.21,12.24,12.21,12.24,80400.0,7.9898,8.0094,7.9898,8.0094,80400.0
2012-12-12 12:55:00,12.23,12.26,12.21,12.22,190800.0,8.0028,8.0225,7.9898,7.9963,190800.0
2012-12-12 13:00:00,12.23,12.27,12.23,12.24,283500.0,8.0028,8.029,8.0028,8.0094,283500.0
2012-12-12 13:05:00,12.24,12.25,12.22,12.23,36300.0,8.0094,8.0159,7.9963,8.0028,36300.0
2012-12-12 13:10:00,12.24,12.3,12.23,12.3,121000.0,8.0094,8.0487,8.0028,8.0487,121000.0
2012-12-12 13:15:00,12.3,12.31,12.29,12.3,276400.0,8.0487,8.0552,8.0421,8.0487,276400.0
2012-12-12 13:20:00,12.3,12.33,12.3,12.32,107100.0,8.0487,8.0683,8.0487,8.0617,107100.0
2012-12-12 13:25:00,12.31,12.32,12.31,12.31,66200.0,8.0552,8.0617,8.0552,8.0552,66200.0
2012-12-12 13:30:00,12.32,12.32,12.3,12.32,150500.0,8.0617,8.0617,8.0487,8.0617,150500.0
2012-12-12 13:35:00,12.32,12.32,12.31,12.31,70100.0,8.0617,8.0617,8.0552,8.0552,70100.0
2012-12-12 13:40:00,12.31,12.32,12.31,12.32,39500.0,8.0552,8.0617,8.0552,8.0617,39500.0
2012-12-12 13:45:00,12.32,12.32,12.31,12.31,38500.0,8.0617,8.0617,8.0552,8.0552,38500.0
2012-12-12 13:50:00,12.31,12.32,12.28,12.29,133600.0,8.0552,8.0617,8.0356,8.0421,133600.0
2012-12-12 13:55:00,12.3,12.3,12.26,12.27,81900.0,8.0487,8.0487,8.0225,8.029,81900.0
2012-12-12 14:00:00,12.27,12.27,12.18,12.2,149600.0,8.029,8.029,7.9701,7.9832,149600.0
2012-12-12 14:05:00,12.2,12.28,12.2,12.26,116400.0,7.9832,8.0356,7.9832,8.0225,116400.0
2012-12-12 14:10:00,12.26,12.28,12.24,12.26,163300.0,8.0225,8.0356,8.0094,8.0225,163300.0
2012-12-12 14:15:00,12.25,12.27,12.23,12.23,73000.0,8.0159,8.029,8.0028,8.0028,73000.0
2012-12-12 14:20:00,12.23,12.24,12.19,12.22,171500.0,8.0028,8.0094,7.9767,7.9963,171500.0
2012-12-12 14:25:00,12.23,12.23,12.18,12.18,128600.0,8.0028,8.0028,7.9701,7.9701,128600.0
2012-12-12 14:30:00,12.18,12.19,12.18,12.19,96600.0,7.9701,7.9767,7.9701,7.9767,96600.0
2012-12-12 14:35:00,12.19,12.21,12.18,12.2,65600.0,7.9767,7.9898,7.9701,7.9832,65600.0
2012-12-12 14:40:00,12.21,12.27,12.2,12.25,131600.0,7.9898,8.029,7.9832,8.0159,131600.0
2012-12-12 14:45:00,12.24,12.25,12.23,12.23,32000.0,8.0094,8.0159,8.0028,8.0028,32000.0
2012-12-12 14:50:00,12.24,12.24,12.19,12.2,68500.0,8.0094,8.0094,7.9767,7.9832,68500.0
2012-12-12 14:55:00,12.2,12.2,12.18,12.19,49400.0,7.9832,7.9832,7.9701,7.9767,49400.0
2012-12-12 15:00:00,12.19,12.2,12.16,12.17,116200.0,7.9767,7.9832,7.957,7.9636,116200.0
2012-12-12 15:05:00,12.17,12.2,12.17,12.2,74800.0,7.9636,7.9832,7.9636,7.9832,74800.0
2012-12-12 15:10:00,12.2,12.2,12.15,12.16,135700.0,7.9832,7.9832,7.9505,7.957,135700.0
2012-12-12 15:15:00,12.17,12.21,12.16,12.17,125200.0,7.9636,7.9898,7.957,7.9636,125200.0
2012-12-12 15:20:00,12.17,12.18,12.15,12.16,104300.0,7.9636,7.9701,7.9505,7.957,104300.0
2012-12-12 15:25:00,12.16,12.17,12.15,12.16,130500.0,7.957,7.9636,7.9505,7.957,130500.0
2012-12-12 15:30:00,12.17,12.17,12.15,12.15,130300.0,7.9636,7.9636,7.9505,7.9505,130300.0
2012-12-12 15:35:00,12.15,12.16,12.15,12.15,106100.0,7.9505,7.957,7.9505,7.9505,106100.0
2012-12-12 15:40:00,12.16,12.19,12.15,12.15,261300.0,7.957,7.9767,7.9505,7.9505,261300.0
2012-12-12 15:45:00,12.15,12.17,12.15,12.16,336900.0,7.9505,7.9636,7.9505,7.957,336900.0
2012-12-12 15:50:00,12.16,12.27,12.15,12.26,775100.0,7.957,8.029,7.9505,8.0225,775100.0
2012-12-12 15:55:00,12.27,12.29,12.15,12.18,1200000.0,8.029,8.0421,7.9505,7.9701,1200000.0
2012-12-13 09:30:00,13.87,14.09,13.77,14.06,1964800.0,9.076,9.22,9.0106,9.2003,1964800.0
2012-12-13 09:35:00,14.07,14.12,13.82,14.0,1222700.0,9.2069,9.2396,9.0433,9.1611,1222700.0
2012-12-13 09:40:00,14.0,14.19,13.96,14.12,1370600.0,9.1611,9.2854,9.1349,9.2396,1370600.0
2012-12-13 09:45:00,14.11,14.37,14.11,14.36,1312800.0,9.233,9.4032,9.233,9.3966,1312800.0
2012-12-13 09:50:00,14.36,14.4,14.21,14.23,1242600.0,9.3966,9.4228,9.2985,9.3116,1242600.0
2012-12-13 09:55:00,14.22,14.4,14.17,14.31,890000.0,9.305,9.4228,9.2723,9.3639,890000.0
2012-12-13 10:00:00,14.31,14.44,14.3,14.4,1009800.0,9.3639,9.449,9.3574,9.4228,1009800.0
2012-12-13 10:05:00,14.4,14.4,14.23,14.35,499100.0,9.4228,9.4228,9.3116,9.3901,499100.0
2012-12-13 10:10:00,14.35,14.37,14.3,14.34,281400.0,9.3901,9.4032,9.3574,9.3836,281400.0
2012-12-13 10:15:00,14.33,14.34,14.15,14.25,650100.0,9.377,9.3836,9.2592,9.3247,650100.0
2012-12-13 10:20:00,14.26,14.44,14.25,14.42,1016700.0,9.3312,9.449,9.3247,9.4359,1016700.0
2012-12-13 10:25:00,14.43,14.44,14.36,14.41,386200.0,9.4424,9.449,9.3966,9.4294,386200.0
2012-12-13 10:30:00,14.41,14.48,14.4,14.43,464700.0,9.4294,9.4752,9.4228,9.4424,464700.0
2012-12-13 10:35:00,14.42,14.43,14.31,14.4,367500.0,9.4359,9.4424,9.3639,9.4228,367500.0
2012-12-13 10:40:00,14.39,14.48,14.3,14.45,771200.0,9.4163,9.4752,9.3574,9.4555,771200.0
2012-12-13 10:45:00,14.46,14.46,13.83,14.03,3672200.0,9.4621,9.4621,9.0498,9.1807,3672200.0
2012-12-13 10:50:00,14.04,14.15,13.9,14.08,2093000.0,9.1872,9.2592,9.0956,9.2134,2093000.0
2012-12-13 10:55:00,14.08,14.1,13.83,14.04,1257900.0,9.2134,9.2265,9.0498,9.1872,1257900.0
2012-12-13 11:00:00,14.04,14.19,13.94,13.94,1073700.0,9.1872,9.2854,9.1218,9.1218,1073700.0
2012-12-13 11:05:00,13.94,13.99,13.9,13.93,641600.0,9.1218,9.1545,9.0956,9.1153,641600.0
2012-12-13 11:10:00,13.94,13.94,13.7,13.76,1102200.0,9.1218,9.1218,8.9648,9.004,1102200.0
2012-12-13 11:15:00,13.76,13.85,13.7,13.84,875300.0,9.004,9.0629,8.9648,9.0564,875300.0
2012-12-13 11:20:00,13.84,13.94,13.81,13.83,377600.0,9.0564,9.1218,9.0367,9.0498,377600.0
2012-12-13 11:25:00,13.83,13.95,13.8,13.94,333400.0,9.0498,9.1284,9.0302,9.1218,333400.0
2012-12-13 11:30:00,13.93,14.07,13.88,14.02,572200.0,9.1153,9.2069,9.0825,9.1742,572200.0
2012-12-13 11:35:00,14.02,14.07,13.94,13.98,171900.0,9.1742,9.2069,9.1218,9.148,171900.0
2012-12-13 11:40:00,13.98,14.02,13.96,14.0,294900.0,9.148,9.1742,9.1349,9.1611,294900.0
2012-12-13 11:45:00,13.99,14.03,13.93,14.03,426100.0,9.1545,9.1807,9.1153,9.1807,426100.0
2012-12-13 11:50:00,14.03,14.31,14.03,14.23,1321300.0,9.1807,9.3639,9.1807,9.3116,1321300.0
2012-12-13 11:55:00,14.24,14.34,14.16,14.24,578100.0,9.3181,9.3836,9.2658,9.3181,578100.0
2012-12-13 12:00:00,14.24,14.26,14.08,14.16,544700.0,9.3181,9.3312,9.2134,9.2658,544700.0
2012-12-13 12:05:00,14.16,14.21,14.06,14.07,546400.0,9.2658,9.2985,9.2003,9.2069,546400.0
2012-12-13 12:10:00,14.07,14.14,14.05,14.14,353100.0,9.2069,9.2527,9.1938,9.2527,353100.0
2012-12-13 12:15:00,14.14,14.2,14.04,14.06,555400.0,9.2527,9.2919,9.1872,9.2003,555400.0
2012-12-13 12:20:00,14.06,14.11,14.04,14.08,371800.0,9.2003,9.233,9.1872,9.2134,371800.0
2012-12-13 12:25:00,14.08,14.08,14.03,14.05,214400.0,9.2134,9.2134,9.1807,9.1938,214400.0
2012-12-13 12:30:00,14.05,14.13,14.05,14.08,212300.0,9.1938,9.2461,9.1938,9.2134,212300.0
2012-12-13 12:35:00,14.08,14.08,14.0,14.01,231300.0,9.2134,9.2134,9.1611,9.1676,231300.0
2012-12-13 12:40:00,14.01,14.02,13.93,13.96,360000.0,9.1676,9.1742,9.1153,9.1349,360000.0
2012-12-13 12:45:00,13.96,14.02,13.93,14.01,223600.0,9.1349,9.1742,9.1153,9.1676,223600.0
2012-12-13 12:50:00,14.01,14.04,13.99,13.99,272400.0,9.1676,9.1872,9.1545,9.1545,272400.0
2012-12-13 12:55:00,14.0,14.01,13.96,13.96,132900.0,9.1611,9.1676,9.1349,9.1349,132900.0
2012-12-13 13:00:00,13.96,14.0,13.96,13.99,109200.0,9.1349,9.1611,9.1349,9.1545,109200.0
2012-12-13 13:05:00,14.0,14.08,13.99,14.08,346000.0,9.1611,9.2134,9.1545,9.2134,346000.0
2012-12-13 13:10:00,14.08,14.12,14.03,14.09,303800.0,9.2134,9.2396,9.1807,9.22,303800.0
2012-12-13 13:15:00,14.08,14.1,14.03,14.1,158100.0,9.2134,9.2265,9.1807,9.2265,158100.0
2012-12-13 13:20:00,14.1,14.12,14.06,14.08,187700.0,9.2265,9.2396,9.2003,9.2134,187700.0
2012-12-13 13:25:00,14.07,14.08,13.99,14.0,204000.0,9.2069,9.2134,9.1545,9.1611,204000.0
2012-12-13 13:30:00,13.99,14.01,13.96,13.99,148600.0,9.1545,9.1676,9.1349,9.1545,148600.0
2012-12-13 13:35:00,13.99,14.0,13.98,13.99,61400.0,9.1545,9.1611,9.148,9.1545,61400.0
2012-12-13 13:40:00,13.99,14.02,13.99,13.99,88000.0,9.1545,9.1742,9.1545,9.1545,88000.0
2012-12-13 13:45:00,14.0,14.04,13.99,14.04,146200.0,9.1611,9.1872,9.1545,9.1872,146200.0
2012-12-13 13:50:00,14.03,14.04,14.01,14.02,146400.0,9.1807,9.1872,9.1676,9.1742,146400.0
2012-12-13 13:55:00,14.02,14.02,14.0,14.01,89800.0,9.1742,9.1742,9.1611,9.1676,89800.0
2012-12-13 14:00:00,14.01,14.04,14.0,14.04,107900.0,9.1676,9.1872,9.1611,9.1872,107900.0
2012-12-13 14:05:00,14.03,14.06,14.02,14.04,153800.0,9.1807,9.2003,9.1742,9.1872,153800.0
2012-12-13 14:10:00,14.04,14.07,14.03,14.06,116100.0,9.1872,9.2069,9.1807,9.2003,116100.0
2012-12-13 14:15:00,14.06,14.11,14.04,14.1,174300.0,9.2003,9.233,9.1872,9.2265,174300.0
2012-12-13 14:20:00,14.1,14.1,14.06,14.1,192000.0,9.2265,9.2265,9.2003,9.2265,192000.0
2012-12-13 14:25:00,14.1,14.16,14.1,14.13,255000.0,9.2265,9.2658,9.2265,9.2461,255000.0
2012-12-13 14:30:00,14.13,14.13,14.03,14.07,344800.0,9.2461,9.2461,9.1807,9.2069,344800.0
2012-12-13 14:35:00,14.06,14.07,14.0,14.03,282400.0,9.2003,9.2069,9.1611,9.1807,282400.0
2012-12-13 14:40:00,14.02,14.03,14.01,14.01,165300.0,9.1742,9.1807,9.1676,9.1676,165300.0
2012-12-13 14:45:00,14.02,14.05,14.01,14.04,68800.0,9.1742,9.1938,9.1676,9.1872,68800.0
2012-12-13 14:50:00,14.03,14.05,14.03,14.05,148200.0,9.1807,9.1938,9.1807,9.1938,148200.0
2012-12-13 14:55:00,14.04,14.05,14.02,14.03,104500.0,9.1872,9.1938,9.1742,9.1807,104500.0
2012-12-13 15:00:00,14.03,14.07,14.01,14.07,177400.0,9.1807,9.2069,9.1676,9.2069,177400.0
2012-12-13 15:05:00,14.07,14.07,14.05,14.06,238900.0,9.2069,9.2069,9.1938,9.2003,238900.0
2012-12-13 15:10:00,14.06,14.08,14.05,14.05,131600.0,9.2003,9.2134,9.1938,9.1938,131600.0
2012-12-13 15:15:00,14.05,14.08,14.04,14.07,110500.0,9.1938,9.2134,9.1872,9.2069,110500.0
2012-12-13 15:20:00,14.08,14.12,14.04,14.05,225400.0,9.2134,9.2396,9.1872,9.1938,225400.0
2012-12-13 15:25:00,14.04,14.08,14.04,14.06,225300.0,9.1872,9.2134,9.1872,9.2003,225300.0
2012-12-13 15:30:00,14.06,14.08,14.05,14.07,192500.0,9.2003,9.2134,9.1938,9.2069,192500.0
2012-12-13 15:35:00,14.07,14.12,14.06,14.11,410400.0,9.2069,9.2396,9.2003,9.233,410400.0
2012-12-13 15:40:00,14.12,14.14,14.09,14.1,213100.0,9.2396,9.2527,9.22,9.2265,213100.0
2012-12-13 15:45:00,14.1,14.15,14.09,14.11,569300.0,9.2265,9.2592,9.22,9.233,569300.0
2012-12-13 15:50:00,14.1,14.15,14.09,14.14,379800.0,9.2265,9.2592,9.22,9.2527,379800.0
2012-12-13 15:55:00,14.14,14.15,14.1,14.14,907400.0,9.2527,9.2592,9.2265,9.2527,907400.0
2012-12-14 09:30:00,12.46,12.59,12.38,12.4,1676100.0,8.1534,8.2384,8.101,8.1141,1676100.0
2012-12-14 09:35:00,12.4,12.45,12.35,12.39,1141500.0,8.1141,8.1468,8.0814,8.1075,1141500.0
2012-12-14 09:40:00,12.39,12.46,12.35,12.4,1148700.0,8.1075,8.1534,8.0814,8.1141,1148700.0
2012-12-14 09:45:00,12.4,12.4,12.13,12.32,1751800.0,8.1141,8.1141,7.9374,8.0617,1751800.0
2012-12-14 09:50:00,12.33,12.4,12.28,12.3,1467200.0,8.0683,8.1141,8.0356,8.0487,1467200.0
2012-12-14 09:55:00,12.3,12.34,12.19,12.2,740400.0,8.0487,8.0748,7.9767,7.9832,740400.0
2012-12-14 10:00:00,12.2,12.2,11.9,11.96,2033600.0,7.9832,7.9832,7.7869,7.8262,2033600.0
2012-12-14 10:05:00,11.97,11.99,11.76,11.76,2216800.0,7.8327,7.8458,7.6953,7.6953,2216800.0
2012-12-14 10:10:00,11.76,11.8,11.6,11.71,2416000.0,7.6953,7.7215,7.5906,7.6626,2416000.0
2012-12-14 10:15:00,11.7,11.87,11.65,11.86,1295800.0,7.656,7.7673,7.6233,7.7607,1295800.0
2012-12-14 10:20:00,11.87,11.92,11.81,11.91,620300.0,7.7673,7.8,7.728,7.7935,620300.0
2012-12-14 10:25:00,11.91,11.95,11.85,11.93,536900.0,7.7935,7.8196,7.7542,7.8065,536900.0
2012-12-14 10:30:00,11.93,12.04,11.88,12.01,887700.0,7.8065,7.8785,7.7738,7.8589,887700.0
2012-12-14 10:35:00,12.0,12.04,11.91,11.97,413900.0,7.8523,7.8785,7.7935,7.8327,413900.0
2012-12-14 10:40:00,11.97,12.03,11.92,11.95,396200.0,7.8327,7.872,7.8,7.8196,396200.0
2012-12-14 10:45:00,11.95,11.99,11.92,11.98,425000.0,7.8196,7.8458,7.8,7.8393,425000.0
2012-12-14 10:50:00,11.99,12.06,11.98,12.04,724400.0,7.8458,7.8916,7.8393,7.8785,724400.0
2012-12-14 10:55:00,12.04,12.15,12.04,12.1,826400.0,7.8785,7.9505,7.8785,7.9178,826400.0
2012-12-14 11:00:00,12.1,12.14,12.07,12.1,556100.0,7.9178,7.944,7.8982,7.9178,556100.0
2012-12-14 11:05:00,12.1,12.11,12.04,12.08,460300.0,7.9178,7.9243,7.8785,7.9047,460300.0
2012-12-14 11:10:00,12.08,12.08,11.98,11.99,448300.0,7.9047,7.9047,7.8393,7.8458,448300.0
2012-12-14 11:15:00,11.99,12.0,11.96,11.96,268400.0,7.8458,7.8523,7.8262,7.8262,268400.0
2012-12-14 11:20:00,11.96,11.99,11.95,11.95,399700.0,7.8262,7.8458,7.8196,7.8196,399700.0
2012-12-14 11:25:00,11.95,11.96,11.86,11.86,672000.0,7.8196,7.8262,7.7607,7.7607,672000.0
2012-12-14 11:30:00,11.86,11.96,11.81,11.96,520600.0,7.7607,7.8262,7.728,7.8262,520600.0
2012-12-14 11:35:00,11.95,11.96,11.86,11.91,326700.0,7.8196,7.8262,7.7607,7.7935,326700.0
2012-12-14 11:40:00,11.91,11.92,11.87,11.92,218200.0,7.7935,7.8,7.7673,7.8,218200.0
2012-12-14 11:45:00,11.91,11.95,11.91,11.92,118400.0,7.7935,7.8196,7.7935,7.8,118400.0
2012-12-14 11:50:00,11.93,12.02,11.93,11.97,360000.0,7.8065,7.8654,7.8065,7.8327,360000.0
2012-12-14 11:55:00,11.98,12.05,11.97,12.05,258100.0,7.8393,7.8851,7.8327,7.8851,258100.0
2012-12-14 12:00:00,12.05,12.09,12.05,12.09,213200.0,7.8851,7.9112,7.8851,7.9112,213200.0
2012-12-14 12:05:00,12.09,12.09,12.04,12.08,222600.0,7.9112,7.9112,7.8785,7.9047,222600.0
2012-12-14 12:10:00,12.08,12.08,12.02,12.07,232500.0,7.9047,7.9047,7.8654,7.8982,232500.0
2012-12-14 12:15:00,12.07,12.07,12.03,12.05,168000.0,7.8982,7.8982,7.872,7.8851,168000.0
2012-12-14 12:20:00,12.04,12.05,12.03,12.03,120200.0,7.8785,7.8851,7.872,7.872,120200.0
2012-12-14 12:25:00,12.03,12.04,11.98,12.0,141000.0,7.872,7.8785,7.8393,7.8523,141000.0
2012-12-14 12:30:00,12.01,12.01,11.96,11.96,226200.0,7.8589,7.8589,7.8262,7.8262,226200.0
2012-12-14 12:35:00,11.96,11.97,11.96,11.97,97600.0,7.8262,7.8327,7.8262,7.8327,97600.0
2012-12-14 12:40:00,11.97,12.04,11.96,12.03,282500.0,7.8327,7.8785,7.8262,7.872,282500.0
2012-12-14 12:45:00,12.03,12.03,11.9,11.9,419200.0,7.872,7.872,7.7869,7.7869,419200.0
2012-12-14 12:50:00,11.9,11.95,11.89,11.91,221100.0,7.7869,7.8196,7.7804,7.7935,221100.0
2012-12-14 12:55:00,11.91,11.95,11.9,11.93,118900.0,7.7935,7.8196,7.7869,7.8065,118900.0
2012-12-14 13:00:00,11.94,11.95,11.93,11.94,77500.0,7.8131,7.8196,7.8065,7.8131,77500.0
2012-12-14 13:05:00,11.94,11.95,11.92,11.95,98100.0,7.8131,7.8196,7.8,7.8196,98100.0
2012-12-14 13:10:00,11.95,12.0,11.95,11.97,185000.0,7.8196,7.8523,7.8196,7.8327,185000.0
2012-12-14 13:15:00,11.98,12.0,11.97,12.0,69900.0,7.8393,7.8523,7.8327,7.8523,69900.0
2012-12-14 13:20:00,12.0,12.0,11.99,12.0,43400.0,7.8523,7.8523,7.8458,7.8523,43400.0
2012-12-14 13:25:00,12.0,12.0,11.95,11.96,160200.0,7.8523,7.8523,7.8196,7.8262,160200.0
2012-12-14 13:30:00,11.96,11.99,11.96,11.99,65800.0,7.8262,7.8458,7.8262,7.8458,65800.0
2012-12-14 13:35:00,11.99,12.01,11.98,12.01,112900.0,7.8458,7.8589,7.8393,7.8589,112900.0
2012-12-14 13:40:00,12.01,12.09,12.01,12.07,232200.0,7.8589,7.9112,7.8589,7.8982,232200.0
2012-12-14 13:45:00,12.07,12.07,12.03,12.04,168200.0,7.8982,7.8982,7.872,7.8785,168200.0
2012-12-14 13:50:00,12.04,12.06,12.04,12.06,67700.0,7.8785,7.8916,7.8785,7.8916,67700.0
2012-12-14 13:55:00,12.06,12.12,12.05,12.09,276100.0,7.8916,7.9309,7.8851,7.9112,276100.0
2012-12-14 14:00:00,12.09,12.16,12.05,12.16,355500.0,7.9112,7.957,7.8851,7.957,355500.0
2012-12-14 14:05:00,12.16,12.23,12.15,12.19,436800.0,7.957,8.0028,7.9505,7.9767,436800.0
2012-12-14 14:10:00,12.18,12.2,12.16,12.18,166300.0,7.9701,7.9832,7.957,7.9701,166300.0
2012-12-14 14:15:00,12.19,12.2,12.13,12.14,213300.0,7.9767,7.9832,7.9374,7.944,213300.0
2012-12-14 14:20:00,12.14,12.19,12.13,12.19,176700.0,7.944,7.9767,7.9374,7.9767,176700.0
2012-12-14 14:25:00,12.19,12.2,12.16,12.16,105400.0,7.9767,7.9832,7.957,7.957,105400.0
2012-12-14 14:30:00,12.17,12.17,12.15,12.16,142800.0,7.9636,7.9636,7.9505,7.957,142800.0
2012-12-14 14:35:00,12.16,12.17,12.14,12.15,153600.0,7.957,7.9636,7.944,7.9505,153600.0
2012-12-14 14:40:00,12.15,12.15,12.07,12.07,399700.0,7.9505,7.9505,7.8982,7.8982,399700.0
2012-12-14 14:45:00,12.07,12.08,12.05,12.06,173200.0,7.8982,7.9047,7.8851,7.8916,173200.0
2012-12-14 14:50:00,12.06,12.06,12.05,12.06,125600.0,7.8916,7.8916,7.8851,7.8916,125600.0
2012-12-14 14:55:00,12.07,12.07,12.01,12.02,220900.0,7.8982,7.8982,7.8589,7.8654,220900.0
2012-12-14 15:00:00,12.02,12.04,12.01,12.04,101700.0,7.8654,7.8785,7.8589,7.8785,101700.0
2012-12-14 15:05:00,12.04,12.08,12.03,12.05,194400.0,7.8785,7.9047,7.872,7.8851,194400.0
2012-12-14 15:10:00,12.04,12.05,12.02,12.04,80600.0,7.8785,7.8851,7.8654,7.8785,80600.0
2012-12-14 15:15:00,12.04,12.07,12.04,12.07,103500.0,7.8785,7.8982,7.8785,7.8982,103500.0
2012-12-14 15:20:00,12.07,12.15,12.06,12.11,273300.0,7.8982,7.9505,7.8916,7.9243,273300.0
2012-12-14 15:25:00,12.11,12.12,12.08,12.11,92800.0,7.9243,7.9309,7.9047,7.9243,92800.0
2012-12-14 15:30:00,12.12,12.13,12.06,12.06,146500.0,7.9309,7.9374,7.8916,7.8916,146500.0
2012-12-14 15:35:00,12.06,12.07,12.06,12.06,83900.0,7.8916,7.8982,7.8916,7.8916,83900.0
2012-12-14 15:40:00,12.07,12.09,12.06,12.09,235900.0,7.8982,7.9112,7.8916,7.9112,235900.0
2012-12-14 15:45:00,12.09,12.12,12.07,12.08,403500.0,7.9112,7.9309,7.8982,7.9047,403500.0
2012-12-14 15:50:00,12.07,12.08,12.06,12.08,199200.0,7.8982,7.9047,7.8916,7.9047,199200.0
2012-12-14 15:55:00,12.08,12.09,12.04,12.04,688400.0,7.9047,7.9112,7.8785,7.8785,688400.0
2012-12-17 09:30:00,12.09,12.27,12.07,12.27,605000.0,7.9112,8.029,7.8982,8.029,605000.0
2012-12-17 09:35:00,12.27,12.29,12.1,12.16,372200.0,8.029,8.0421,7.9178,7.957,372200.0
2012-12-17 09:40:00,12.16,12.2,12.1,12.12,156600.0,7.957,7.9832,7.9178,7.9309,156600.0
2012-12-17 09:45:00,12.11,12.12,12.06,12.08,117700.0,7.9243,7.9309,7.8916,7.9047,117700.0
2012-12-17 09:50:00,12.09,12.14,12.08,12.14,104400.0,7.9112,7.944,7.9047,7.944,104400.0
2012-12-17 09:55:00,12.14,12.15,12.12,12.15,134100.0,7.944,7.9505,7.9309,7.9505,134100.0
2012-12-17 10:00:00,12.15,12.2,12.14,12.17,133300.0,7.9505,7.9832,7.944,7.9636,133300.0
2012-12-17 10:05:00,12.16,12.17,12.15,12.16,77900.0,7.957,7.9636,7.9505,7.957,77900.0
2012-12-17 10:10:00,12.16,12.18,12.15,12.16,101000.0,7.957,7.9701,7.9505,7.957,101000.0
2012-12-17 10:15:00,12.16,12.18,12.16,12.17,53900.0,7.957,7.9701,7.957,7.9636,53900.0
2012-12-17 10:20:00,12.18,12.18,12.13,12.13,100700.0,7.9701,7.9701,7.9374,7.9374,100700.0
2012-12-17 10:25:00,12.14,12.16,12.13,12.15,59300.0,7.944,7.957,7.9374,7.9505,59300.0
2012-12-17 10:30:00,12.16,12.16,12.12,12.14,80400.0,7.957,7.957,7.9309,7.944,80400.0
2012-12-17 10:35:00,12.14,12.15,12.12,12.12,61400.0,7.944,7.9505,7.9309,7.9309,61400.0
2012-12-17 10:40:00,12.13,12.13,12.12,12.12,40900.0,7.9374,7.9374,7.9309,7.9309,40900.0
2012-12-17 10:45:00,12.13,12.13,12.1,12.1,80600.0,7.9374,7.9374,7.9178,7.9178,80600.0
2012-12-17 10:50:00,12.11,12.12,12.1,12.1,116100.0,7.9243,7.9309,7.9178,7.9178,116100.0
2012-12-17 10:55:00,12.11,12.12,12.1,12.11,66800.0,7.9243,7.9309,7.9178,7.9243,66800.0
2012-12-17 11:00:00,12.11,12.11,12.1,12.1,27000.0,7.9243,7.9243,7.9178,7.9178,27000.0
2012-12-17 11:05:00,12.11,12.11,12.1,12.11,98800.0,7.9243,7.9243,7.9178,7.9243,98800.0
2012-12-17 11:10:00,12.1,12.11,12.1,12.11,55300.0,7.9178,7.9243,7.9178,7.9243,55300.0
2012-12-17 11:15:00,12.11,12.13,12.1,12.12,123400.0,7.9243,7.9374,7.9178,7.9309,123400.0
2012-12-17 11:20:00,12.13,12.14,12.11,12.13,62900.0,7.9374,7.944,7.9243,7.9374,62900.0
2012-12-17 11:25:00,12.13,12.14,12.09,12.11,150000.0,7.9374,7.944,7.9112,7.9243,150000.0
2012-12-17 11:30:00,12.11,12.14,12.1,12.13,42100.0,7.9243,7.944,7.9178,7.9374,42100.0
2012-12-17 11:35:00,12.13,12.14,12.13,12.14,46500.0,7.9374,7.944,7.9374,7.944,46500.0
2012-12-17 11:40:00,12.13,12.14,12.12,12.12,68500.0,7.9374,7.944,7.9309,7.9309,68500.0
2012-12-17 11:45:00,12.11,12.12,12.11,12.12,46700.0,7.9243,7.9309,7.9243,7.9309,46700.0
2012-12-17 11:50:00,12.12,12.13,12.1,12.1,82500.0,7.9309,7.9374,7.9178,7.9178,82500.0
2012-12-17 11:55:00,12.11,12.11,12.1,12.1,55000.0,7.9243,7.9243,7.9178,7.9178,55000.0
2012-12-17 12:00:00,12.11,12.11,12.1,12.11,22600.0,7.9243,7.9243,7.9178,7.9243,22600.0
2012-12-17 12:05:00,12.1,12.15,12.1,12.15,180500.0,7.9178,7.9505,7.9178,7.9505,180500.0
2012-12-17 12:10:00,12.15,12.18,12.15,12.18,120600.0,7.9505,7.9701,7.9505,7.9701,120600.0
2012-12-17 12:15:00,12.17,12.18,12.16,12.16,70900.0,7.9636,7.9701,7.957,7.957,70900.0
2012-12-17 12:20:00,12.15,12.17,12.15,12.15,79900.0,7.9505,7.9636,7.9505,7.9505,79900.0
2012-12-17 12:25:00,12.16,12.16,12.15,12.16,21200.0,7.957,7.957,7.9505,7.957,21200.0
2012-12-17 12:30:00,12.16,12.17,12.15,12.17,46900.0,7.957,7.9636,7.9505,7.9636,46900.0
2012-12-17 12:35:00,12.17,12.18,12.16,12.18,64800.0,7.9636,7.9701,7.957,7.9701,64800.0
2012-12-17 12:40:00,12.19,12.23,12.18,12.22,109600.0,7.9767,8.0028,7.9701,7.9963,109600.0
2012-12-17 12:45:00,12.23,12.23,12.2,12.21,97000.0,8.0028,8.0028,7.9832,7.9898,97000.0
2012-12-17 12:50:00,12.21,12.23,12.2,12.21,87700.0,7.9898,8.0028,7.9832,7.9898,87700.0
2012-12-17 12:55:00,12.22,12.22,12.21,12.21,48000.0,7.9963,7.9963,7.9898,7.9898,48000.0
2012-12-17 13:00:00,12.22,12.22,12.21,12.21,18900.0,7.9963,7.9963,7.9898,7.9898,18900.0
2012-12-17 13:05:00,12.21,12.22,12.21,12.21,58200.0,7.9898,7.9963,7.9898,7.9898,58200.0
2012-12-17 13:10:00,12.21,12.22,12.21,12.21,17600.0,7.9898,7.9963,7.9898,7.9898,17600.0
2012-12-17 13:15:00,12.21,12.22,12.16,12.17,121000.0,7.9898,7.9963,7.957,7.9636,121000.0
2012-12-17 13:20:00,12.17,12.18,12.16,12.18,35900.0,7.9636,7.9701,7.957,7.9701,35900.0
2012-12-17 13:25:00,12.18,12.19,12.17,12.17,20500.0,7.9701,7.9767,7.9636,7.9636,20500.0
2012-12-17 13:30:00,12.17,12.18,12.13,12.13,81200.0,7.9636,7.9701,7.9374,7.9374,81200.0
2012-12-17 13:35:00,12.13,12.14,12.1,12.13,80900.0,7.9374,7.944,7.9178,7.9374,80900.0
2012-12-17 13:40:00,12.13,12.15,12.13,12.14,32100.0,7.9374,7.9505,7.9374,7.944,32100.0
2012-12-17 13:45:00,12.15,12.15,12.14,12.14,16800.0,7.9505,7.9505,7.944,7.944,16800.0
2012-12-17 13:50:00,12.15,12.15,12.14,12.14,22400.0,7.9505,7.9505,7.944,7.944,22400.0
2012-12-17 13:55:00,12.14,12.15,12.13,12.13,41600.0,7.944,7.9505,7.9374,7.9374,41600.0
2012-12-17 14:00:00,12.13,12.17,12.13,12.15,62900.0,7.9374,7.9636,7.9374,7.9505,62900.0
2012-12-17 14:05:00,12.15,12.16,12.13,12.15,29500.0,7.9505,7.957,7.9374,7.9505,29500.0
2012-12-17 14:10:00,12.15,12.16,12.14,12.14,26600.0,7.9505,7.957,7.944,7.944,26600.0
2012-12-17 14:15:00,12.14,12.15,12.14,12.14,11900.0,7.944,7.9505,7.944,7.944,11900.0
2012-12-17 14:20:00,12.14,12.15,12.13,12.14,36200.0,7.944,7.9505,7.9374,7.944,36200.0
2012-12-17 14:25:00,12.13,12.17,12.13,12.15,60600.0,7.9374,7.9636,7.9374,7.9505,60600.0
2012-12-17 14:30:00,12.15,12.18,12.15,12.17,299400.0,7.9505,7.9701,7.9505,7.9636,299400.0
2012-12-17 14:35:00,12.17,12.18,12.15,12.18,47100.0,7.9636,7.9701,7.9505,7.9701,47100.0
2012-12-17 14:40:00,12.18,12.18,12.15,12.16,48700.0,7.9701,7.9701,7.9505,7.957,48700.0
2012-12-17 14:45:00,12.16,12.16,12.15,12.16,29800.0,7.957,7.957,7.9505,7.957,29800.0
2012-12-17 14:50:00,12.16,12.17,12.15,12.17,27300.0,7.957,7.9636,7.9505,7.9636,27300.0
2012-12-17 14:55:00,12.17,12.19,12.16,12.18,29800.0,7.9636,7.9767,7.957,7.9701,29800.0
2012-12-17 15:00:00,12.19,12.19,12.18,12.19,28500.0,7.9767,7.9767,7.9701,7.9767,28500.0
2012-12-17 15:05:00,12.19,12.21,12.18,12.21,91700.0,7.9767,7.9898,7.9701,7.9898,91700.0
2012-12-17 15:10:00,12.21,12.22,12.18,12.18,93600.0,7.9898,7.9963,7.9701,7.9701,93600.0
2012-12-17 15:15:00,12.18,12.19,12.18,12.18,29100.0,7.9701,7.9767,7.9701,7.9701,29100.0
2012-12-17 15:20:00,12.18,12.19,12.18,12.19,45500.0,7.9701,7.9767,7.9701,7.9767,45500.0
2012-12-17 15:25:00,12.18,12.21,12.18,12.18,89500.0,7.9701,7.9898,7.9701,7.9701,89500.0
2012-12-17 15:30:00,12.19,12.19,12.18,12.18,75600.0,7.9767,7.9767,7.9701,7.9701,75600.0
2012-12-17 15:35:00,12.18,12.19,12.18,12.18,51100.0,7.9701,7.9767,7.9701,7.9701,51100.0
2012-12-17 15:40:00,12.19,12.21,12.18,12.2,184700.0,7.9767,7.9898,7.9701,7.9832,184700.0
2012-12-17 15:45:00,12.21,12.23,12.19,12.19,281900.0,7.9898,8.0028,7.9767,7.9767,281900.0
2012-12-17 15:50:00,12.18,12.2,12.18,12.2,143100.0,7.9701,7.9832,7.9701,7.9832,143100.0
2012-12-17 15:55:00,12.2,12.26,12.2,12.25,478300.0,7.9832,8.0225,7.9832,8.0159,478300.0
2012-12-18 09:30:00,12.32,12.35,12.16,12.22,258700.0,8.0617,8.0814,7.957,7.9963,258700.0
2012-12-18 09:35:00,12.21,12.27,12.19,12.25,101500.0,7.9898,8.029,7.9767,8.0159,101500.0
2012-12-18 09:40:00,12.25,12.28,12.22,12.28,85500.0,8.0159,8.0356,7.9963,8.0356,85500.0
2012-12-18 09:45:00,12.28,12.3,12.23,12.27,160500.0,8.0356,8.0487,8.0028,8.029,160500.0
2012-12-18 09:50:00,12.27,12.29,12.24,12.27,88800.0,8.029,8.0421,8.0094,8.029,88800.0
2012-12-18 09:55:00,12.28,12.28,12.22,12.27,95500.0,8.0356,8.0356,7.9963,8.029,95500.0
2012-12-18 10:00:00,12.26,12.28,12.21,12.23,82200.0,8.0225,8.0356,7.9898,8.0028,82200.0
2012-12-18 10:05:00,12.23,12.25,12.2,12.21,169700.0,8.0028,8.0159,7.9832,7.9898,169700.0
2012-12-18 10:10:00,12.21,12.25,12.2,12.24,128800.0,7.9898,8.0159,7.9832,8.0094,128800.0
2012-12-18 10:15:00,12.23,12.24,12.21,12.22,41100.0,8.0028,8.0094,7.9898,7.9963,41100.0
2012-12-18 10:20:00,12.21,12.23,12.2,12.2,52400.0,7.9898,8.0028,7.9832,7.9832,52400.0
2012-12-18 10:25:00,12.2,12.23,12.19,12.22,119700.0,7.9832,8.0028,7.9767,7.9963,119700.0
2012-12-18 10:30:00,12.23,12.23,12.19,12.21,120400.0,8.0028,8.0028,7.9767,7.9898,120400.0
2012-12-18 10:35:00,12.22,12.25,12.19,12.25,99600.0,7.9963,8.0159,7.9767,8.0159,99600.0
2012-12-18 10:40:00,12.25,12.29,12.24,12.28,129700.0,8.0159,8.0421,8.0094,8.0356,129700.0
2012-12-18 10:45:00,12.28,12.32,12.27,12.31,187400.0,8.0356,8.0617,8.029,8.0552,187400.0
2012-12-18 10:50:00,12.31,12.35,12.3,12.35,246100.0,8.0552,8.0814,8.0487,8.0814,246100.0
2012-12-18 10:55:00,12.35,12.35,12.31,12.31,52900.0,8.0814,8.0814,8.0552,8.0552,52900.0
2012-12-18 11:00:00,12.31,12.34,12.31,12.32,66600.0,8.0552,8.0748,8.0552,8.0617,66600.0
2012-12-18 11:05:00,12.32,12.32,12.28,12.28,180900.0,8.0617,8.0617,8.0356,8.0356,180900.0
2012-12-18 11:10:00,12.28,12.3,12.24,12.27,141900.0,8.0356,8.0487,8.0094,8.029,141900.0
2012-12-18 11:15:00,12.26,12.33,12.26,12.33,97500.0,8.0225,8.0683,8.0225,8.0683,97500.0
2012-12-18 11:20:00,12.33,12.35,12.32,12.34,140600.0,8.0683,8.0814,8.0617,8.0748,140600.0
2012-12-18 11:25:00,12.34,12.37,12.33,12.36,161300.0,8.0748,8.0945,8.0683,8.0879,161300.0
2012-12-18 11:30:00,12.36,12.38,12.27,12.31,347300.0,8.0879,8.101,8.029,8.0552,347300.0
2012-12-18 11:35:00,12.31,12.33,12.29,12.32,66400.0,8.0552,8.0683,8.0421,8.0617,66400.0
2012-12-18 11:40:00,12.33,12.33,12.32,12.33,22100.0,8.0683,8.0683,8.0617,8.0683,22100.0
2012-12-18 11:45:00,12.33,12.33,12.29,12.29,55000.0,8.0683,8.0683,8.0421,8.0421,55000.0
2012-12-18 11:50:00,12.29,12.3,12.24,12.26,132400.0,8.0421,8.0487,8.0094,8.0225,132400.0
2012-12-18 11:55:00,12.25,12.27,12.23,12.23,82400.0,8.0159,8.029,8.0028,8.0028,82400.0
2012-12-18 12:00:00,12.23,12.25,12.21,12.22,274600.0,8.0028,8.0159,7.9898,7.9963,274600.0
2012-12-18 12:05:00,12.22,12.24,12.2,12.23,184400.0,7.9963,8.0094,7.9832,8.0028,184400.0
2012-12-18 12:10:00,12.23,12.28,12.21,12.23,118400.0,8.0028,8.0356,7.9898,8.0028,118400.0
2012-12-18 12:15:00,12.23,12.24,12.21,12.23,50700.0,8.0028,8.0094,7.9898,8.0028,50700.0
2012-12-18 12:20:00,12.24,12.25,12.22,12.23,35300.0,8.0094,8.0159,7.9963,8.0028,35300.0
2012-12-18 12:25:00,12.23,12.24,12.21,12.23,30800.0,8.0028,8.0094,7.9898,8.0028,30800.0
2012-12-18 12:30:00,12.23,12.23,12.19,12.19,83700.0,8.0028,8.0028,7.9767,7.9767,83700.0
2012-12-18 12:35:00,12.19,12.24,12.19,12.23,74300.0,7.9767,8.0094,7.9767,8.0028,74300.0
2012-12-18 12:40:00,12.23,12.23,12.21,12.21,59300.0,8.0028,8.0028,7.9898,7.9898,59300.0
2012-12-18 12:45:00,12.21,12.23,12.2,12.23,89500.0,7.9898,8.0028,7.9832,8.0028,89500.0
2012-12-18 12:50:00,12.23,12.24,12.2,12.21,45900.0,8.0028,8.0094,7.9832,7.9898,45900.0
2012-12-18 12:55:00,12.22,12.23,12.2,12.21,131400.0,7.9963,8.0028,7.9832,7.9898,131400.0
2012-12-18 13:00:00,12.2,12.21,12.2,12.2,63100.0,7.9832,7.9898,7.9832,7.9832,63100.0
2012-12-18 13:05:00,12.2,12.21,12.16,12.16,98000.0,7.9832,7.9898,7.957,7.957,98000.0
2012-12-18 13:10:00,12.16,12.19,12.15,12.16,85500.0,7.957,7.9767,7.9505,7.957,85500.0
2012-12-18 13:15:00,12.15,12.16,12.14,12.14,95600.0,7.9505,7.957,7.944,7.944,95600.0
2012-12-18 13:20:00,12.15,12.15,12.09,12.09,191100.0,7.9505,7.9505,7.9112,7.9112,191100.0
2012-12-18 13:25:00,12.1,12.12,12.09,12.1,134400.0,7.9178,7.9309,7.9112,7.9178,134400.0
2012-12-18 13:30:00,12.1,12.11,12.09,12.1,40100.0,7.9178,7.9243,7.9112,7.9178,40100.0
2012-12-18 13:35:00,12.1,12.11,12.09,12.11,44400.0,7.9178,7.9243,7.9112,7.9243,44400.0
2012-12-18 13:40:00,12.11,12.12,12.1,12.11,77300.0,7.9243,7.9309,7.9178,7.9243,77300.0
2012-12-18 13:45:00,12.12,12.12,12.11,12.11,36900.0,7.9309,7.9309,7.9243,7.9243,36900.0
2012-12-18 13:50:00,12.11,12.11,12.1,12.1,83700.0,7.9243,7.9243,7.9178,7.9178,83700.0
2012-12-18 13:55:00,12.1,12.12,12.1,12.11,102700.0,7.9178,7.9309,7.9178,7.9243,102700.0
2012-12-18 14:00:00,12.11,12.13,12.1,12.12,54300.0,7.9243,7.9374,7.9178,7.9309,54300.0
2012-12-18 14:05:00,12.13,12.13,12.11,12.11,23600.0,7.9374,7.9374,7.9243,7.9243,23600.0
2012-12-18 14:10:00,12.12,12.16,12.11,12.15,68400.0,7.9309,7.957,7.9243,7.9505,68400.0
2012-12-18 14:15:00,12.14,12.15,12.13,12.15,59100.0,7.944,7.9505,7.9374,7.9505,59100.0
2012-12-18 14:20:00,12.16,12.16,12.14,12.14,26500.0,7.957,7.957,7.944,7.944,26500.0
2012-12-18 14:25:00,12.15,12.15,12.14,12.14,17500.0,7.9505,7.9505,7.944,7.944,17500.0
2012-12-18 14:30:00,12.14,12.15,12.11,12.11,121300.0,7.944,7.9505,7.9243,7.9243,121300.0
2012-12-18 14:35:00,12.11,12.12,12.11,12.11,34500.0,7.9243,7.9309,7.9243,7.9243,34500.0
2012-12-18 14:40:00,12.11,12.15,12.11,12.12,70400.0,7.9243,7.9505,7.9243,7.9309,70400.0
2012-12-18 14:45:00,12.11,12.12,12.1,12.11,55600.0,7.9243,7.9309,7.9178,7.9243,55600.0
2012-12-18 14:50:00,12.11,12.12,12.1,12.11,32100.0,7.9243,7.9309,7.9178,7.9243,32100.0
2012-12-18 14:55:00,12.11,12.14,12.11,12.14,45300.0,7.9243,7.944,7.9243,7.944,45300.0
2012-12-18 15:00:00,12.14,12.15,12.12,12.15,35000.0,7.944,7.9505,7.9309,7.9505,35000.0
2012-12-18 15:05:00,12.15,12.16,12.14,12.15,57100.0,7.9505,7.957,7.944,7.9505,57100.0
2012-12-18 15:10:00,12.16,12.16,12.13,12.14,74700.0,7.957,7.957,7.9374,7.944,74700.0
2012-12-18 15:15:00,12.15,12.15,12.11,12.12,51500.0,7.9505,7.9505,7.9243,7.9309,51500.0
2012-12-18 15:20:00,12.12,12.14,12.11,12.11,66500.0,7.9309,7.944,7.9243,7.9243,66500.0
2012-12-18 15:25:00,12.11,12.12,12.1,12.11,110500.0,7.9243,7.9309,7.9178,7.9243,110500.0
2012-12-18 15:30:00,12.11,12.13,12.1,12.11,70300.0,7.9243,7.9374,7.9178,7.9243,70300.0
2012-12-18 15:35:00,12.11,12.12,12.11,12.11,68900.0,7.9243,7.9309,7.9243,7.9243,68900.0
2012-12-18 15:40:00,12.12,12.12,12.11,12.11,47100.0,7.9309,7.9309,7.9243,7.9243,47100.0
2012-12-18 15:45:00,12.11,12.12,12.11,12.12,85100.0,7.9243,7.9309,7.9243,7.9309,85100.0
2012-12-18 15:50:00,12.12,12.14,12.12,12.14,178500.0,7.9309,7.944,7.9309,7.944,178500.0
2012-12-18 15:55:00,12.13,12.14,12.11,12.11,309400.0,7.9374,7.944,7.9243,7.9243,309400.0
2012-12-19 09:30:00,12.17,12.22,12.1,12.21,130600.0,7.9636,7.9963,7.9178,7.9898,130600.0
2012-12-19 09:35:00,12.22,12.22,12.16,12.16,117500.0,7.9963,7.9963,7.957,7.957,117500.0
2012-12-19 09:40:00,12.17,12.17,12.1,12.11,110500.0,7.9636,7.9636,7.9178,7.9243,110500.0
2012-12-19 09:45:00,12.11,12.15,12.08,12.1,149200.0,7.9243,7.9505,7.9047,7.9178,149200.0
2012-12-19 09:50:00,12.1,12.1,12.02,12.06,157000.0,7.9178,7.9178,7.8654,7.8916,157000.0
2012-12-19 09:55:00,12.06,12.07,12.01,12.01,99400.0,7.8916,7.8982,7.8589,7.8589,99400.0
2012-12-19 10:00:00,12.02,12.06,12.01,12.03,72000.0,7.8654,7.8916,7.8589,7.872,72000.0
2012-12-19 10:05:00,12.03,12.1,12.03,12.08,102800.0,7.872,7.9178,7.872,7.9047,102800.0
2012-12-19 10:10:00,12.07,12.09,12.05,12.05,65000.0,7.8982,7.9112,7.8851,7.8851,65000.0
2012-12-19 10:15:00,12.06,12.08,12.04,12.07,63500.0,7.8916,7.9047,7.8785,7.8982,63500.0
2012-12-19 10:20:00,12.08,12.08,12.05,12.05,27000.0,7.9047,7.9047,7.8851,7.8851,27000.0
2012-12-19 10:25:00,12.05,12.12,12.05,12.1,61900.0,7.8851,7.9309,7.8851,7.9178,61900.0
2012-12-19 10:30:00,12.11,12.11,12.08,12.09,26500.0,7.9243,7.9243,7.9047,7.9112,26500.0
2012-12-19 10:35:00,12.09,12.09,12.06,12.06,77800.0,7.9112,7.9112,7.8916,7.8916,77800.0
2012-12-19 10:40:00,12.07,12.08,12.05,12.05,37200.0,7.8982,7.9047,7.8851,7.8851,37200.0
2012-12-19 10:45:00,12.05,12.1,12.05,12.1,81700.0,7.8851,7.9178,7.8851,7.9178,81700.0
2012-12-19 10:50:00,12.1,12.14,12.1,12.13,68200.0,7.9178,7.944,7.9178,7.9374,68200.0
2012-12-19 10:55:00,12.12,12.15,12.11,12.14,50100.0,7.9309,7.9505,7.9243,7.944,50100.0
2012-12-19 11:00:00,12.14,12.14,12.11,12.12,53300.0,7.944,7.944,7.9243,7.9309,53300.0
2012-12-19 11:05:00,12.12,12.14,12.11,12.12,40000.0,7.9309,7.944,7.9243,7.9309,40000.0
2012-12-19 11:10:00,12.12,12.13,12.11,12.11,40100.0,7.9309,7.9374,7.9243,7.9243,40100.0
2012-12-19 11:15:00,12.12,12.12,12.1,12.11,40500.0,7.9309,7.9309,7.9178,7.9243,40500.0
2012-12-19 11:20:00,12.12,12.12,12.1,12.11,41500.0,7.9309,7.9309,7.9178,7.9243,41500.0
2012-12-19 11:25:00,12.11,12.12,12.1,12.12,18300.0,7.9243,7.9309,7.9178,7.9309,18300.0
2012-12-19 11:30:00,12.12,12.12,12.11,12.11,37000.0,7.9309,7.9309,7.9243,7.9243,37000.0
2012-12-19 11:35:00,12.11,12.11,12.1,12.1,20900.0,7.9243,7.9243,7.9178,7.9178,20900.0
2012-12-19 11:40:00,12.1,12.12,12.1,12.11,28300.0,7.9178,7.9309,7.9178,7.9243,28300.0
2012-12-19 11:45:00,12.11,12.12,12.09,12.12,57900.0,7.9243,7.9309,7.9112,7.9309,57900.0
2012-12-19 11:50:00,12.12,12.12,12.1,12.12,8700.0,7.9309,7.9309,7.9178,7.9309,8700.0
2012-12-19 11:55:00,12.12,12.12,12.1,12.11,12700.0,7.9309,7.9309,7.9178,7.9243,12700.0
2012-12-19 12:00:00,12.12,12.12,12.1,12.1,25200.0,7.9309,7.9309,7.9178,7.9178,25200.0
2012-12-19 12:05:00,12.1,12.12,12.09,12.1,79500.0,7.9178,7.9309,7.9112,7.9178,79500.0
2012-12-19 12:10:00,12.1,12.11,12.1,12.11,7300.0,7.9178,7.9243,7.9178,7.9243,7300.0
2012-12-19 12:15:00,12.11,12.11,12.1,12.1,7400.0,7.9243,7.9243,7.9178,7.9178,7400.0
2012-12-19 12:20:00,12.1,12.11,12.09,12.1,59300.0,7.9178,7.9243,7.9112,7.9178,59300.0
2012-12-19 12:25:00,12.1,12.11,12.09,12.09,74000.0,7.9178,7.9243,7.9112,7.9112,74000.0
2012-12-19 12:30:00,12.09,12.1,12.05,12.06,82100.0,7.9112,7.9178,7.8851,7.8916,82100.0
2012-12-19 12:35:00,12.06,12.07,12.05,12.05,60600.0,7.8916,7.8982,7.8851,7.8851,60600.0
2012-12-19 12:40:00,12.05,12.06,12.05,12.06,34000.0,7.8851,7.8916,7.8851,7.8916,34000.0
2012-12-19 12:45:00,12.05,12.06,12.05,12.05,8600.0,7.8851,7.8916,7.8851,7.8851,8600.0
2012-12-19 12:50:00,12.05,12.06,12.04,12.05,40000.0,7.8851,7.8916,7.8785,7.8851,40000.0
2012-12-19 12:55:00,12.05,12.06,12.04,12.06,16000.0,7.8851,7.8916,7.8785,7.8916,16000.0
2012-12-19 13:00:00,12.05,12.06,12.03,12.04,56700.0,7.8851,7.8916,7.872,7.8785,56700.0
2012-12-19 13:05:00,12.04,12.05,12.04,12.04,21500.0,7.8785,7.8851,7.8785,7.8785,21500.0
2012-12-19 13:10:00,12.04,12.05,12.04,12.04,12800.0,7.8785,7.8851,7.8785,7.8785,12800.0
2012-12-19 13:15:00,12.04,12.05,12.02,12.03,78900.0,7.8785,7.8851,7.8654,7.872,78900.0
2012-12-19 13:20:00,12.03,12.03,12.01,12.03,36500.0,7.872,7.872,7.8589,7.872,36500.0
2012-12-19 13:25:00,12.03,12.04,12.02,12.02,62400.0,7.872,7.8785,7.8654,7.8654,62400.0
2012-12-19 13:30:00,12.02,12.03,12.02,12.03,28400.0,7.8654,7.872,7.8654,7.872,28400.0
2012-12-19 13:35:00,12.02,12.03,12.01,12.01,68900.0,7.8654,7.872,7.8589,7.8589,68900.0
2012-12-19 13:40:00,12.01,12.02,12.01,12.01,29100.0,7.8589,7.8654,7.8589,7.8589,29100.0
2012-12-19 13:45:00,12.01,12.02,12.0,12.0,91200.0,7.8589,7.8654,7.8523,7.8523,91200.0
2012-12-19 13:50:00,12.0,12.02,12.0,12.01,61400.0,7.8523,7.8654,7.8523,7.8589,61400.0
2012-12-19 13:55:00,12.01,12.04,12.01,12.04,66300.0,7.8589,7.8785,7.8589,7.8785,66300.0
2012-12-19 14:00:00,12.04,12.04,12.0,12.01,52100.0,7.8785,7.8785,7.8523,7.8589,52100.0
2012-12-19 14:05:00,12.01,12.02,12.0,12.01,31600.0,7.8589,7.8654,7.8523,7.8589,31600.0
2012-12-19 14:10:00,12.01,12.03,12.01,12.01,46500.0,7.8589,7.872,7.8589,7.8589,46500.0
2012-12-19 14:15:00,12.01,12.02,12.0,12.0,124300.0,7.8589,7.8654,7.8523,7.8523,124300.0
2012-12-19 14:20:00,12.0,12.01,12.0,12.0,20200.0,7.8523,7.8589,7.8523,7.8523,20200.0
2012-12-19 14:25:00,12.0,12.01,12.0,12.0,29000.0,7.8523,7.8589,7.8523,7.8523,29000.0
2012-12-19 14:30:00,12.0,12.03,12.0,12.01,61900.0,7.8523,7.872,7.8523,7.8589,61900.0
2012-12-19 14:35:00,12.01,12.03,12.0,12.0,61000.0,7.8589,7.872,7.8523,7.8523,61000.0
2012-12-19 14:40:00,12.0,12.01,11.99,11.99,100300.0,7.8523,7.8589,7.8458,7.8458,100300.0
2012-12-19 14:45:00,11.99,12.0,11.96,11.97,95000.0,7.8458,7.8523,7.8262,7.8327,95000.0
2012-12-19 14:50:00,11.97,11.98,11.96,11.96,69800.0,7.8327,7.8393,7.8262,7.8262,69800.0
2012-12-19 14:55:00,11.96,11.98,11.96,11.98,50800.0,7.8262,7.8393,7.8262,7.8393,50800.0
2012-12-19 15:00:00,11.98,11.99,11.96,11.97,56000.0,7.8393,7.8458,7.8262,7.8327,56000.0
2012-12-19 15:05:00,11.97,12.0,11.96,12.0,59100.0,7.8327,7.8523,7.8262,7.8523,59100.0
2012-12-19 15:10:00,11.99,12.0,11.97,11.99,32700.0,7.8458,7.8523,7.8327,7.8458,32700.0
2012-12-19 15:15:00,12.0,12.01,11.99,11.99,93000.0,7.8523,7.8589,7.8458,7.8458,93000.0
2012-12-19 15:20:00,12.0,12.01,11.99,11.99,97800.0,7.8523,7.8589,7.8458,7.8458,97800.0
2012-12-19 15:25:00,11.99,12.0,11.99,11.99,22500.0,7.8458,7.8523,7.8458,7.8458,22500.0
2012-12-19 15:30:00,11.99,12.0,11.99,11.99,40100.0,7.8458,7.8523,7.8458,7.8458,40100.0
2012-12-19 15:35:00,11.99,12.01,11.99,11.99,166900.0,7.8458,7.8589,7.8458,7.8458,166900.0
2012-12-19 15:40:00,11.99,12.0,11.98,11.99,78400.0,7.8458,7.8523,7.8393,7.8458,78400.0
2012-12-19 15:45:00,11.98,11.99,11.97,11.99,103500.0,7.8393,7.8458,7.8327,7.8458,103500.0
2012-12-19 15:50:00,11.98,11.99,11.92,11.92,367700.0,7.8393,7.8458,7.8,7.8,367700.0
2012-12-19 15:55:00,11.93,11.94,11.88,11.88,587000.0,7.8065,7.8131,7.7738,7.7738,587000.0
2012-12-20 09:30:00,11.91,12.02,11.9,11.97,178000.0,7.7935,7.8654,7.7869,7.8327,178000.0
2012-12-20 09:35:00,11.97,12.02,11.94,11.98,126400.0,7.8327,7.8654,7.8131,7.8393,126400.0
2012-12-20 09:40:00,11.99,12.01,11.93,12.0,115100.0,7.8458,7.8589,7.8065,7.8523,115100.0
2012-12-20 09:45:00,12.0,12.01,11.9,11.94,104900.0,7.8523,7.8589,7.7869,7.8131,104900.0
2012-12-20 09:50:00,11.94,11.97,11.9,11.91,111600.0,7.8131,7.8327,7.7869,7.7935,111600.0
2012-12-20 09:55:00,11.91,11.94,11.89,11.92,100300.0,7.7935,7.8131,7.7804,7.8,100300.0
2012-12-20 10:00:00,11.92,11.94,11.86,11.88,131100.0,7.8,7.8131,7.7607,7.7738,131100.0
2012-12-20 10:05:00,11.88,11.92,11.83,11.88,105700.0,7.7738,7.8,7.7411,7.7738,105700.0
2012-12-20 10:10:00,11.88,11.91,11.86,11.87,59800.0,7.7738,7.7935,7.7607,7.7673,59800.0
2012-12-20 10:15:00,11.87,11.89,11.85,11.87,59800.0,7.7673,7.7804,7.7542,7.7673,59800.0
2012-12-20 10:20:00,11.87,11.88,11.83,11.84,51600.0,7.7673,7.7738,7.7411,7.7476,51600.0
2012-12-20 10:25:00,11.83,11.85,11.82,11.83,60900.0,7.7411,7.7542,7.7346,7.7411,60900.0
2012-12-20 10:30:00,11.83,11.85,11.8,11.84,131700.0,7.7411,7.7542,7.7215,7.7476,131700.0
2012-12-20 10:35:00,11.84,11.92,11.83,11.92,118100.0,7.7476,7.8,7.7411,7.8,118100.0
2012-12-20 10:40:00,11.91,11.97,11.9,11.95,129000.0,7.7935,7.8327,7.7869,7.8196,129000.0
2012-12-20 10:45:00,11.95,11.97,11.91,11.96,119400.0,7.8196,7.8327,7.7935,7.8262,119400.0
2012-12-20 10:50:00,11.96,11.98,11.94,11.98,74900.0,7.8262,7.8393,7.8131,7.8393,74900.0
2012-12-20 10:55:00,11.98,12.02,11.97,11.97,116600.0,7.8393,7.8654,7.8327,7.8327,116600.0
2012-12-20 11:00:00,11.97,12.0,11.95,12.0,138200.0,7.8327,7.8523,7.8196,7.8523,138200.0
2012-12-20 11:05:00,12.0,12.0,11.96,11.98,121300.0,7.8523,7.8523,7.8262,7.8393,121300.0
2012-12-20 11:10:00,11.98,11.99,11.92,11.94,69000.0,7.8393,7.8458,7.8,7.8131,69000.0
2012-12-20 11:15:00,11.93,11.97,11.93,11.97,52200.0,7.8065,7.8327,7.8065,7.8327,52200.0
2012-12-20 11:20:00,11.96,11.97,11.96,11.96,44300.0,7.8262,7.8327,7.8262,7.8262,44300.0
2012-12-20 11:25:00,11.96,11.96,11.95,11.96,60400.0,7.8262,7.8262,7.8196,7.8262,60400.0
2012-12-20 11:30:00,11.96,11.99,11.95,11.98,57300.0,7.8262,7.8458,7.8196,7.8393,57300.0
2012-12-20 11:35:00,11.98,12.0,11.97,11.99,114400.0,7.8393,7.8523,7.8327,7.8458,114400.0
2012-12-20 11:40:00,11.99,12.0,11.98,11.99,73800.0,7.8458,7.8523,7.8393,7.8458,73800.0
2012-12-20 11:45:00,12.0,12.02,11.99,12.0,40100.0,7.8523,7.8654,7.8458,7.8523,40100.0
2012-12-20 11:50:00,12.0,12.01,11.98,12.0,65100.0,7.8523,7.8589,7.8393,7.8523,65100.0
2012-12-20 11:55:00,12.0,12.01,11.98,11.98,47200.0,7.8523,7.8589,7.8393,7.8393,47200.0
2012-12-20 12:00:00,11.99,12.04,11.99,12.04,151100.0,7.8458,7.8785,7.8458,7.8785,151100.0
2012-12-20 12:05:00,12.04,12.05,12.0,12.0,81400.0,7.8785,7.8851,7.8523,7.8523,81400.0
2012-12-20 12:10:00,12.01,12.02,12.0,12.0,58800.0,7.8589,7.8654,7.8523,7.8523,58800.0
2012-12-20 12:15:00,12.01,12.01,11.99,11.99,182800.0,7.8589,7.8589,7.8458,7.8458,182800.0
2012-12-20 12:20:00,11.99,12.0,11.99,11.99,16900.0,7.8458,7.8523,7.8458,7.8458,16900.0
2012-12-20 12:25:00,11.99,12.02,11.99,12.0,84000.0,7.8458,7.8654,7.8458,7.8523,84000.0
2012-12-20 12:30:00,12.01,12.01,12.0,12.01,24600.0,7.8589,7.8589,7.8523,7.8589,24600.0
2012-12-20 12:35:00,12.0,12.02,12.0,12.02,28500.0,7.8523,7.8654,7.8523,7.8654,28500.0
2012-12-20 12:40:00,12.02,12.03,12.01,12.02,22000.0,7.8654,7.872,7.8589,7.8654,22000.0
2012-12-20 12:45:00,12.02,12.03,12.01,12.02,26800.0,7.8654,7.872,7.8589,7.8654,26800.0
2012-12-20 12:50:00,12.02,12.05,12.01,12.03,120600.0,7.8654,7.8851,7.8589,7.872,120600.0
2012-12-20 12:55:00,12.04,12.09,12.04,12.09,108700.0,7.8785,7.9112,7.8785,7.9112,108700.0
2012-12-20 13:00:00,12.08,12.08,12.04,12.06,44100.0,7.9047,7.9047,7.8785,7.8916,44100.0
2012-12-20 13:05:00,12.06,12.08,12.06,12.07,32400.0,7.8916,7.9047,7.8916,7.8982,32400.0
2012-12-20 13:10:00,12.07,12.07,12.05,12.06,33100.0,7.8982,7.8982,7.8851,7.8916,33100.0
2012-12-20 13:15:00,12.07,12.08,12.05,12.06,32800.0,7.8982,7.9047,7.8851,7.8916,32800.0
2012-12-20 13:20:00,12.05,12.05,12.04,12.04,16000.0,7.8851,7.8851,7.8785,7.8785,16000.0
2012-12-20 13:25:00,12.05,12.07,12.04,12.06,46200.0,7.8851,7.8982,7.8785,7.8916,46200.0
2012-12-20 13:30:00,12.06,12.07,12.06,12.07,18500.0,7.8916,7.8982,7.8916,7.8982,18500.0
2012-12-20 13:35:00,12.07,12.1,12.07,12.09,85400.0,7.8982,7.9178,7.8982,7.9112,85400.0
2012-12-20 13:40:00,12.09,12.09,12.07,12.07,43600.0,7.9112,7.9112,7.8982,7.8982,43600.0
2012-12-20 13:45:00,12.08,12.09,12.07,12.09,31800.0,7.9047,7.9112,7.8982,7.9112,31800.0
2012-12-20 13:50:00,12.08,12.09,12.08,12.08,19300.0,7.9047,7.9112,7.9047,7.9047,19300.0
2012-12-20 13:55:00,12.08,12.09,12.07,12.07,11500.0,7.9047,7.9112,7.8982,7.8982,11500.0
2012-12-20 14:00:00,12.07,12.08,12.07,12.07,4700.0,7.8982,7.9047,7.8982,7.8982,4700.0
2012-12-20 14:05:00,12.07,12.09,12.07,12.07,80500.0,7.8982,7.9112,7.8982,7.8982,80500.0
2012-12-20 14:10:00,12.07,12.07,12.05,12.05,34200.0,7.8982,7.8982,7.8851,7.8851,34200.0
2012-12-20 14:15:00,12.05,12.08,12.05,12.07,50000.0,7.8851,7.9047,7.8851,7.8982,50000.0
2012-12-20 14:20:00,12.07,12.07,12.06,12.06,4600.0,7.8982,7.8982,7.8916,7.8916,4600.0
2012-12-20 14:25:00,12.07,12.07,12.06,12.07,25400.0,7.8982,7.8982,7.8916,7.8982,25400.0
2012-12-20 14:30:00,12.06,12.08,12.06,12.07,69500.0,7.8916,7.9047,7.8916,7.8982,69500.0
2012-12-20 14:35:00,12.08,12.08,12.06,12.07,50400.0,7.9047,7.9047,7.8916,7.8982,50400.0
2012-12-20 14:40:00,12.07,12.07,12.06,12.07,9100.0,7.8982,7.8982,7.8916,7.8982,9100.0
2012-12-20 14:45:00,12.07,12.07,12.06,12.06,39600.0,7.8982,7.8982,7.8916,7.8916,39600.0
2012-12-20 14:50:00,12.06,12.07,12.06,12.06,13800.0,7.8916,7.8982,7.8916,7.8916,13800.0
2012-12-20 14:55:00,12.06,12.07,12.05,12.05,128500.0,7.8916,7.8982,7.8851,7.8851,128500.0
2012-12-20 15:00:00,12.06,12.06,12.02,12.03,30000.0,7.8916,7.8916,7.8654,7.872,30000.0
2012-12-20 15:05:00,12.02,12.03,12.0,12.02,46500.0,7.8654,7.872,7.8523,7.8654,46500.0
2012-12-20 15:10:00,12.02,12.02,11.98,11.99,74700.0,7.8654,7.8654,7.8393,7.8458,74700.0
2012-12-20 15:15:00,11.98,11.98,11.95,11.95,67100.0,7.8393,7.8393,7.8196,7.8196,67100.0
2012-12-20 15:20:00,11.96,11.97,11.95,11.96,52500.0,7.8262,7.8327,7.8196,7.8262,52500.0
2012-12-20 15:25:00,11.95,11.96,11.95,11.95,25800.0,7.8196,7.8262,7.8196,7.8196,25800.0
2012-12-20 15:30:00,11.95,11.96,11.94,11.94,74800.0,7.8196,7.8262,7.8131,7.8131,74800.0
2012-12-20 15:35:00,11.94,11.95,11.93,11.93,47900.0,7.8131,7.8196,7.8065,7.8065,47900.0
2012-12-20 15:40:00,11.93,11.96,11.92,11.93,97300.0,7.8065,7.8262,7.8,7.8065,97300.0
2012-12-20 15:45:00,11.93,11.95,11.92,11.93,141200.0,7.8065,7.8196,7.8,7.8065,141200.0
2012-12-20 15:50:00,11.94,11.96,11.93,11.93,116000.0,7.8131,7.8262,7.8065,7.8065,116000.0
2012-12-20 15:55:00,11.94,11.97,11.93,11.94,265800.0,7.8131,7.8327,7.8065,7.8131,265800.0
2012-12-21 09:30:00,11.84,11.84,11.78,11.83,547000.0,7.7476,7.7476,7.7084,7.7411,547000.0
2012-12-21 09:35:00,11.83,11.86,11.77,11.79,115700.0,7.7411,7.7607,7.7018,7.7149,115700.0
2012-12-21 09:40:00,11.79,11.81,11.77,11.78,96100.0,7.7149,7.728,7.7018,7.7084,96100.0
2012-12-21 09:45:00,11.78,11.78,11.71,11.71,149000.0,7.7084,7.7084,7.6626,7.6626,149000.0
2012-12-21 09:50:00,11.71,11.76,11.69,11.74,196000.0,7.6626,7.6953,7.6495,7.6822,196000.0
2012-12-21 09:55:00,11.74,11.76,11.7,11.73,103500.0,7.6822,7.6953,7.656,7.6757,103500.0
2012-12-21 10:00:00,11.73,11.74,11.67,11.71,129900.0,7.6757,7.6822,7.6364,7.6626,129900.0
2012-12-21 10:05:00,11.7,11.75,11.7,11.71,59800.0,7.656,7.6888,7.656,7.6626,59800.0
2012-12-21 10:10:00,11.7,11.75,11.7,11.74,56800.0,7.656,7.6888,7.656,7.6822,56800.0
2012-12-21 10:15:00,11.73,11.76,11.71,11.73,80400.0,7.6757,7.6953,7.6626,7.6757,80400.0
2012-12-21 10:20:00,11.74,11.78,11.73,11.75,52700.0,7.6822,7.7084,7.6757,7.6888,52700.0
2012-12-21 10:25:00,11.76,11.79,11.75,11.78,64000.0,7.6953,7.7149,7.6888,7.7084,64000.0
2012-12-21 10:30:00,11.78,11.79,11.75,11.76,46000.0,7.7084,7.7149,7.6888,7.6953,46000.0
2012-12-21 10:35:00,11.76,11.78,11.75,11.77,56300.0,7.6953,7.7084,7.6888,7.7018,56300.0
2012-12-21 10:40:00,11.77,11.77,11.73,11.75,84600.0,7.7018,7.7018,7.6757,7.6888,84600.0
2012-12-21 10:45:00,11.75,11.78,11.74,11.78,70900.0,7.6888,7.7084,7.6822,7.7084,70900.0
2012-12-21 10:50:00,11.78,11.79,11.75,11.77,57000.0,7.7084,7.7149,7.6888,7.7018,57000.0
2012-12-21 10:55:00,11.76,11.78,11.75,11.75,30500.0,7.6953,7.7084,7.6888,7.6888,30500.0
2012-12-21 11:00:00,11.76,11.79,11.74,11.79,61300.0,7.6953,7.7149,7.6822,7.7149,61300.0
2012-12-21 11:05:00,11.79,11.79,11.75,11.78,133800.0,7.7149,7.7149,7.6888,7.7084,133800.0
2012-12-21 11:10:00,11.77,11.8,11.77,11.77,49300.0,7.7018,7.7215,7.7018,7.7018,49300.0
2012-12-21 11:15:00,11.78,11.78,11.75,11.75,34100.0,7.7084,7.7084,7.6888,7.6888,34100.0
2012-12-21 11:20:00,11.75,11.79,11.74,11.75,58800.0,7.6888,7.7149,7.6822,7.6888,58800.0
2012-12-21 11:25:00,11.76,11.77,11.75,11.76,36100.0,7.6953,7.7018,7.6888,7.6953,36100.0
2012-12-21 11:30:00,11.75,11.77,11.73,11.74,95500.0,7.6888,7.7018,7.6757,7.6822,95500.0
2012-12-21 11:35:00,11.74,11.77,11.72,11.76,105700.0,7.6822,7.7018,7.6691,7.6953,105700.0
2012-12-21 11:40:00,11.76,11.77,11.74,11.75,41500.0,7.6953,7.7018,7.6822,7.6888,41500.0
2012-12-21 11:45:00,11.76,11.78,11.75,11.76,53800.0,7.6953,7.7084,7.6888,7.6953,53800.0
2012-12-21 11:50:00,11.77,11.78,11.75,11.75,65000.0,7.7018,7.7084,7.6888,7.6888,65000.0
2012-12-21 11:55:00,11.76,11.79,11.75,11.79,56000.0,7.6953,7.7149,7.6888,7.7149,56000.0
2012-12-21 12:00:00,11.79,11.83,11.74,11.74,181300.0,7.7149,7.7411,7.6822,7.6822,181300.0
2012-12-21 12:05:00,11.74,11.75,11.72,11.74,39800.0,7.6822,7.6888,7.6691,7.6822,39800.0
2012-12-21 12:10:00,11.74,11.75,11.72,11.72,45100.0,7.6822,7.6888,7.6691,7.6691,45100.0
2012-12-21 12:15:00,11.72,11.73,11.71,11.72,31900.0,7.6691,7.6757,7.6626,7.6691,31900.0
2012-12-21 12:20:00,11.72,11.73,11.71,11.73,41400.0,7.6691,7.6757,7.6626,7.6757,41400.0
2012-12-21 12:25:00,11.73,11.73,11.71,11.73,38800.0,7.6757,7.6757,7.6626,7.6757,38800.0
2012-12-21 12:30:00,11.72,11.74,11.71,11.72,43500.0,7.6691,7.6822,7.6626,7.6691,43500.0
2012-12-21 12:35:00,11.71,11.73,11.7,11.7,80900.0,7.6626,7.6757,7.656,7.656,80900.0
2012-12-21 12:40:00,11.7,11.71,11.7,11.7,38700.0,7.656,7.6626,7.656,7.656,38700.0
2012-12-21 12:45:00,11.71,11.73,11.7,11.73,41900.0,7.6626,7.6757,7.656,7.6757,41900.0
2012-12-21 12:50:00,11.72,11.73,11.69,11.7,164600.0,7.6691,7.6757,7.6495,7.656,164600.0
2012-12-21 12:55:00,11.7,11.71,11.7,11.71,60400.0,7.656,7.6626,7.656,7.6626,60400.0
2012-12-21 13:00:00,11.72,11.73,11.71,11.72,33300.0,7.6691,7.6757,7.6626,7.6691,33300.0
2012-12-21 13:05:00,11.72,11.73,11.71,11.71,23400.0,7.6691,7.6757,7.6626,7.6626,23400.0
2012-12-21 13:10:00,11.71,11.71,11.68,11.68,19600.0,7.6626,7.6626,7.6429,7.6429,19600.0
2012-12-21 13:15:00,11.68,11.7,11.68,11.69,30500.0,7.6429,7.656,7.6429,7.6495,30500.0
2012-12-21 13:20:00,11.69,11.7,11.68,11.69,39600.0,7.6495,7.656,7.6429,7.6495,39600.0
2012-12-21 13:25:00,11.69,11.7,11.67,11.7,52800.0,7.6495,7.656,7.6364,7.656,52800.0
2012-12-21 13:30:00,11.7,11.71,11.7,11.7,44900.0,7.656,7.6626,7.656,7.656,44900.0
2012-12-21 13:35:00,11.7,11.72,11.7,11.71,41600.0,7.656,7.6691,7.656,7.6626,41600.0
2012-12-21 13:40:00,11.71,11.74,11.71,11.74,33800.0,7.6626,7.6822,7.6626,7.6822,33800.0
2012-12-21 13:45:00,11.74,11.74,11.72,11.73,7800.0,7.6822,7.6822,7.6691,7.6757,7800.0
2012-12-21 13:50:00,11.73,11.73,11.72,11.72,6700.0,7.6757,7.6757,7.6691,7.6691,6700.0
2012-12-21 13:55:00,11.72,11.73,11.69,11.72,41200.0,7.6691,7.6757,7.6495,7.6691,41200.0
2012-12-21 14:00:00,11.71,11.73,11.71,11.72,24700.0,7.6626,7.6757,7.6626,7.6691,24700.0
2012-12-21 14:05:00,11.73,11.73,11.71,11.72,28800.0,7.6757,7.6757,7.6626,7.6691,28800.0
2012-12-21 14:10:00,11.71,11.73,11.69,11.72,46900.0,7.6626,7.6757,7.6495,7.6691,46900.0
2012-12-21 14:15:00,11.72,11.73,11.71,11.71,27000.0,7.6691,7.6757,7.6626,7.6626,27000.0
2012-12-21 14:20:00,11.71,11.72,11.7,11.7,18800.0,7.6626,7.6691,7.656,7.656,18800.0
2012-12-21 14:25:00,11.7,11.72,11.69,11.7,31400.0,7.656,7.6691,7.6495,7.656,31400.0
2012-12-21 14:30:00,11.7,11.72,11.69,11.71,34300.0,7.656,7.6691,7.6495,7.6626,34300.0
2012-12-21 14:35:00,11.71,11.72,11.68,11.68,53500.0,7.6626,7.6691,7.6429,7.6429,53500.0
2012-12-21 14:40:00,11.68,11.7,11.68,11.69,40200.0,7.6429,7.656,7.6429,7.6495,40200.0
2012-12-21 14:45:00,11.69,11.7,11.67,11.68,74400.0,7.6495,7.656,7.6364,7.6429,74400.0
2012-12-21 14:50:00,11.69,11.7,11.67,11.68,56600.0,7.6495,7.656,7.6364,7.6429,56600.0
2012-12-21 14:55:00,11.67,11.69,11.67,11.67,68400.0,7.6364,7.6495,7.6364,7.6364,68400.0
2012-12-21 15:00:00,11.67,11.69,11.67,11.67,60900.0,7.6364,7.6495,7.6364,7.6364,60900.0
2012-12-21 15:05:00,11.67,11.68,11.66,11.66,60600.0,7.6364,7.6429,7.6299,7.6299,60600.0
2012-12-21 15:10:00,11.66,11.67,11.63,11.66,285700.0,7.6299,7.6364,7.6102,7.6299,285700.0
2012-12-21 15:15:00,11.66,11.67,11.64,11.65,70400.0,7.6299,7.6364,7.6168,7.6233,70400.0
2012-12-21 15:20:00,11.65,11.68,11.63,11.65,127900.0,7.6233,7.6429,7.6102,7.6233,127900.0
2012-12-21 15:25:00,11.65,11.67,11.64,11.65,62000.0,7.6233,7.6364,7.6168,7.6233,62000.0
2012-12-21 15:30:00,11.66,11.67,11.64,11.66,126800.0,7.6299,7.6364,7.6168,7.6299,126800.0
2012-12-21 15:35:00,11.65,11.67,11.64,11.64,111000.0,7.6233,7.6364,7.6168,7.6168,111000.0
2012-12-21 15:40:00,11.65,11.66,11.64,11.64,118000.0,7.6233,7.6299,7.6168,7.6168,118000.0
2012-12-21 15:45:00,11.65,11.65,11.6,11.61,237000.0,7.6233,7.6233,7.5906,7.5971,237000.0
2012-12-21 15:50:00,11.6,11.64,11.6,11.63,331000.0,7.5906,7.6168,7.5906,7.6102,331000.0
2012-12-21 15:55:00,11.64,11.68,11.63,11.68,472000.0,7.6168,7.6429,7.6102,7.6429,472000.0
2012-12-24 09:30:00,11.68,11.72,11.68,11.69,118100.0,7.6429,7.6691,7.6429,7.6495,118100.0
2012-12-24 09:35:00,11.69,11.72,11.66,11.71,61700.0,7.6495,7.6691,7.6299,7.6626,61700.0
2012-12-24 09:40:00,11.71,11.71,11.65,11.67,89600.0,7.6626,7.6626,7.6233,7.6364,89600.0
2012-12-24 09:45:00,11.68,11.68,11.6,11.62,105400.0,7.6429,7.6429,7.5906,7.6037,105400.0
2012-12-24 09:50:00,11.61,11.61,11.56,11.56,92400.0,7.5971,7.5971,7.5644,7.5644,92400.0
2012-12-24 09:55:00,11.56,11.57,11.51,11.51,98100.0,7.5644,7.571,7.5317,7.5317,98100.0
2012-12-24 10:00:00,11.52,11.56,11.51,11.54,59100.0,7.5383,7.5644,7.5317,7.5513,59100.0
2012-12-24 10:05:00,11.54,11.58,11.53,11.56,35300.0,7.5513,7.5775,7.5448,7.5644,35300.0
2012-12-24 10:10:00,11.57,11.58,11.55,11.58,49300.0,7.571,7.5775,7.5579,7.5775,49300.0
2012-12-24 10:15:00,11.58,11.6,11.57,11.57,35500.0,7.5775,7.5906,7.571,7.571,35500.0
2012-12-24 10:20:00,11.58,11.58,11.57,11.58,32700.0,7.5775,7.5775,7.571,7.5775,32700.0
2012-12-24 10:25:00,11.57,11.58,11.54,11.54,95600.0,7.571,7.5775,7.5513,7.5513,95600.0
2012-12-24 10:30:00,11.55,11.59,11.54,11.59,43600.0,7.5579,7.5841,7.5513,7.5841,43600.0
2012-12-24 10:35:00,11.59,11.63,11.58,11.63,33500.0,7.5841,7.6102,7.5775,7.6102,33500.0
2012-12-24 10:40:00,11.62,11.63,11.6,11.62,39500.0,7.6037,7.6102,7.5906,7.6037,39500.0
2012-12-24 10:45:00,11.61,11.62,11.59,11.61,26300.0,7.5971,7.6037,7.5841,7.5971,26300.0
2012-12-24 10:50:00,11.62,11.63,11.61,11.61,22400.0,7.6037,7.6102,7.5971,7.5971,22400.0
2012-12-24 10:55:00,11.61,11.62,11.59,11.59,37100.0,7.5971,7.6037,7.5841,7.5841,37100.0
2012-12-24 11:00:00,11.59,11.6,11.59,11.59,12700.0,7.5841,7.5906,7.5841,7.5841,12700.0
2012-12-24 11:05:00,11.59,11.59,11.56,11.56,57200.0,7.5841,7.5841,7.5644,7.5644,57200.0
2012-12-24 11:10:00,11.55,11.56,11.54,11.54,30700.0,7.5579,7.5644,7.5513,7.5513,30700.0
2012-12-24 11:15:00,11.55,11.58,11.54,11.57,33200.0,7.5579,7.5775,7.5513,7.571,33200.0
2012-12-24 11:20:00,11.57,11.58,11.57,11.58,20700.0,7.571,7.5775,7.571,7.5775,20700.0
2012-12-24 11:25:00,11.58,11.64,11.57,11.6,106500.0,7.5775,7.6168,7.571,7.5906,106500.0
2012-12-24 11:30:00,11.6,11.65,11.6,11.63,94700.0,7.5906,7.6233,7.5906,7.6102,94700.0
2012-12-24 11:35:00,11.64,11.65,11.6,11.62,49600.0,7.6168,7.6233,7.5906,7.6037,49600.0
2012-12-24 11:40:00,11.62,11.64,11.61,11.61,12800.0,7.6037,7.6168,7.5971,7.5971,12800.0
2012-12-24 11:45:00,11.61,11.64,11.61,11.62,24900.0,7.5971,7.6168,7.5971,7.6037,24900.0
2012-12-24 11:50:00,11.62,11.62,11.58,11.59,30400.0,7.6037,7.6037,7.5775,7.5841,30400.0
2012-12-24 11:55:00,11.59,11.6,11.58,11.58,14900.0,7.5841,7.5906,7.5775,7.5775,14900.0
2012-12-24 12:00:00,11.58,11.6,11.58,11.59,21800.0,7.5775,7.5906,7.5775,7.5841,21800.0
2012-12-24 12:05:00,11.6,11.6,11.58,11.58,41200.0,7.5906,7.5906,7.5775,7.5775,41200.0
2012-12-24 12:10:00,11.58,11.58,11.54,11.55,62100.0,7.5775,7.5775,7.5513,7.5579,62100.0
2012-12-24 12:15:00,11.56,11.56,11.55,11.55,24200.0,7.5644,7.5644,7.5579,7.5579,24200.0
2012-12-24 12:20:00,11.55,11.55,11.54,11.55,28300.0,7.5579,7.5579,7.5513,7.5579,28300.0
2012-12-24 12:25:00,11.54,11.55,11.53,11.53,39600.0,7.5513,7.5579,7.5448,7.5448,39600.0
2012-12-24 12:30:00,11.53,11.55,11.53,11.54,62700.0,7.5448,7.5579,7.5448,7.5513,62700.0
2012-12-24 12:35:00,11.54,11.55,11.54,11.54,46100.0,7.5513,7.5579,7.5513,7.5513,46100.0
2012-12-24 12:40:00,11.54,11.54,11.53,11.53,31900.0,7.5513,7.5513,7.5448,7.5448,31900.0
2012-12-24 12:45:00,11.53,11.55,11.53,11.54,58800.0,7.5448,7.5579,7.5448,7.5513,58800.0
2012-12-24 12:50:00,11.54,11.58,11.54,11.58,90800.0,7.5513,7.5775,7.5513,7.5775,90800.0
2012-12-24 12:55:00,11.58,11.59,11.55,11.56,114400.0,7.5775,7.5841,7.5579,7.5644,114400.0
2012-12-26 09:30:00,11.62,11.69,11.57,11.57,143500.0,7.6037,7.6495,7.571,7.571,143500.0
2012-12-26 09:35:00,11.57,11.59,11.53,11.55,78300.0,7.571,7.5841,7.5448,7.5579,78300.0
2012-12-26 09:40:00,11.54,11.66,11.53,11.6,106900.0,7.5513,7.6299,7.5448,7.5906,106900.0
2012-12-26 09:45:00,11.59,11.62,11.57,11.59,37900.0,7.5841,7.6037,7.571,7.5841,37900.0
2012-12-26 09:50:00,11.59,11.6,11.54,11.54,75400.0,7.5841,7.5906,7.5513,7.5513,75400.0
2012-12-26 09:55:00,11.55,11.59,11.54,11.58,88600.0,7.5579,7.5841,7.5513,7.5775,88600.0
2012-12-26 10:00:00,11.58,11.6,11.55,11.57,93600.0,7.5775,7.5906,7.5579,7.571,93600.0
2012-12-26 10:05:00,11.57,11.57,11.55,11.55,51500.0,7.571,7.571,7.5579,7.5579,51500.0
2012-12-26 10:10:00,11.55,11.55,11.53,11.53,38400.0,7.5579,7.5579,7.5448,7.5448,38400.0
2012-12-26 10:15:00,11.53,11.53,11.46,11.47,301400.0,7.5448,7.5448,7.499,7.5055,301400.0
2012-12-26 10:20:00,11.46,11.6,11.46,11.55,281500.0,7.499,7.5906,7.499,7.5579,281500.0
2012-12-26 10:25:00,11.56,11.56,11.51,11.56,94500.0,7.5644,7.5644,7.5317,7.5644,94500.0
2012-12-26 10:30:00,11.55,11.56,11.5,11.5,65200.0,7.5579,7.5644,7.5252,7.5252,65200.0
2012-12-26 10:35:00,11.5,11.52,11.48,11.52,60400.0,7.5252,7.5383,7.5121,7.5383,60400.0
2012-12-26 10:40:00,11.52,11.62,11.52,11.57,138400.0,7.5383,7.6037,7.5383,7.571,138400.0
2012-12-26 10:45:00,11.57,11.57,11.5,11.53,45600.0,7.571,7.571,7.5252,7.5448,45600.0
2012-12-26 10:50:00,11.53,11.56,11.52,11.54,55100.0,7.5448,7.5644,7.5383,7.5513,55100.0
2012-12-26 10:55:00,11.54,11.55,11.5,11.51,35100.0,7.5513,7.5579,7.5252,7.5317,35100.0
2012-12-26 11:00:00,11.5,11.53,11.49,11.52,37700.0,7.5252,7.5448,7.5186,7.5383,37700.0
2012-12-26 11:05:00,11.51,11.52,11.48,11.51,67400.0,7.5317,7.5383,7.5121,7.5317,67400.0
2012-12-26 11:10:00,11.51,11.52,11.47,11.52,47100.0,7.5317,7.5383,7.5055,7.5383,47100.0
2012-12-26 11:15:00,11.52,11.54,11.5,11.5,22400.0,7.5383,7.5513,7.5252,7.5252,22400.0
2012-12-26 11:20:00,11.51,11.53,11.49,11.53,29100.0,7.5317,7.5448,7.5186,7.5448,29100.0
2012-12-26 11:25:00,11.53,11.53,11.49,11.49,19400.0,7.5448,7.5448,7.5186,7.5186,19400.0
2012-12-26 11:30:00,11.5,11.5,11.48,11.48,74600.0,7.5252,7.5252,7.5121,7.5121,74600.0
2012-12-26 11:35:00,11.48,11.48,11.45,11.47,64100.0,7.5121,7.5121,7.4924,7.5055,64100.0
2012-12-26 11:40:00,11.48,11.49,11.47,11.48,18200.0,7.5121,7.5186,7.5055,7.5121,18200.0
2012-12-26 11:45:00,11.47,11.48,11.47,11.48,27500.0,7.5055,7.5121,7.5055,7.5121,27500.0
2012-12-26 11:50:00,11.47,11.49,11.46,11.49,58700.0,7.5055,7.5186,7.499,7.5186,58700.0
2012-12-26 11:55:00,11.49,11.5,11.47,11.49,15900.0,7.5186,7.5252,7.5055,7.5186,15900.0
2012-12-26 12:00:00,11.49,11.5,11.49,11.5,35400.0,7.5186,7.5252,7.5186,7.5252,35400.0
2012-12-26 12:05:00,11.5,11.51,11.48,11.5,43900.0,7.5252,7.5317,7.5121,7.5252,43900.0
2012-12-26 12:10:00,11.5,11.51,11.48,11.49,43200.0,7.5252,7.5317,7.5121,7.5186,43200.0
2012-12-26 12:15:00,11.5,11.5,11.47,11.49,29700.0,7.5252,7.5252,7.5055,7.5186,29700.0
2012-12-26 12:20:00,11.49,11.52,11.49,11.51,27500.0,7.5186,7.5383,7.5186,7.5317,27500.0
2012-12-26 12:25:00,11.5,11.51,11.48,11.48,16800.0,7.5252,7.5317,7.5121,7.5121,16800.0
2012-12-26 12:30:00,11.49,11.51,11.48,11.48,43800.0,7.5186,7.5317,7.5121,7.5121,43800.0
2012-12-26 12:35:00,11.48,11.5,11.47,11.49,24300.0,7.5121,7.5252,7.5055,7.5186,24300.0
2012-12-26 12:40:00,11.49,11.5,11.48,11.48,9300.0,7.5186,7.5252,7.5121,7.5121,9300.0
2012-12-26 12:45:00,11.49,11.49,11.47,11.49,25900.0,7.5186,7.5186,7.5055,7.5186,25900.0
2012-12-26 12:50:00,11.48,11.49,11.46,11.46,62000.0,7.5121,7.5186,7.499,7.499,62000.0
2012-12-26 12:55:00,11.46,11.47,11.46,11.46,52100.0,7.499,7.5055,7.499,7.499,52100.0
2012-12-26 13:00:00,11.46,11.47,11.46,11.46,24200.0,7.499,7.5055,7.499,7.499,24200.0
2012-12-26 13:05:00,11.46,11.46,11.45,11.45,63400.0,7.499,7.499,7.4924,7.4924,63400.0
2012-12-26 13:10:00,11.45,11.47,11.45,11.47,69300.0,7.4924,7.5055,7.4924,7.5055,69300.0
2012-12-26 13:15:00,11.46,11.47,11.46,11.46,28200.0,7.499,7.5055,7.499,7.499,28200.0
2012-12-26 13:20:00,11.46,11.47,11.45,11.46,24200.0,7.499,7.5055,7.4924,7.499,24200.0
2012-12-26 13:25:00,11.45,11.46,11.45,11.46,22600.0,7.4924,7.499,7.4924,7.499,22600.0
2012-12-26 13:30:00,11.45,11.46,11.45,11.45,21400.0,7.4924,7.499,7.4924,7.4924,21400.0
2012-12-26 13:35:00,11.46,11.46,11.45,11.46,13900.0,7.499,7.499,7.4924,7.499,13900.0
2012-12-26 13:40:00,11.46,11.46,11.42,11.43,172000.0,7.499,7.499,7.4728,7.4794,172000.0
2012-12-26 13:45:00,11.43,11.46,11.41,11.43,128700.0,7.4794,7.499,7.4663,7.4794,128700.0
2012-12-26 13:50:00,11.43,11.45,11.42,11.43,15600.0,7.4794,7.4924,7.4728,7.4794,15600.0
2012-12-26 13:55:00,11.43,11.45,11.43,11.44,42300.0,7.4794,7.4924,7.4794,7.4859,42300.0
2012-12-26 14:00:00,11.44,11.46,11.44,11.44,48900.0,7.4859,7.499,7.4859,7.4859,48900.0
2012-12-26 14:05:00,11.44,11.49,11.44,11.46,96400.0,7.4859,7.5186,7.4859,7.499,96400.0
2012-12-26 14:10:00,11.46,11.49,11.46,11.48,57900.0,7.499,7.5186,7.499,7.5121,57900.0
2012-12-26 14:15:00,11.47,11.48,11.45,11.47,70800.0,7.5055,7.5121,7.4924,7.5055,70800.0
2012-12-26 14:20:00,11.47,11.47,11.42,11.43,52200.0,7.5055,7.5055,7.4728,7.4794,52200.0
2012-12-26 14:25:00,11.43,11.47,11.42,11.44,39100.0,7.4794,7.5055,7.4728,7.4859,39100.0
2012-12-26 14:30:00,11.45,11.47,11.44,11.47,39700.0,7.4924,7.5055,7.4859,7.5055,39700.0
2012-12-26 14:35:00,11.47,11.49,11.46,11.46,48400.0,7.5055,7.5186,7.499,7.499,48400.0
2012-12-26 14:40:00,11.46,11.47,11.46,11.46,18100.0,7.499,7.5055,7.499,7.499,18100.0
2012-12-26 14:45:00,11.46,11.48,11.46,11.48,19900.0,7.499,7.5121,7.499,7.5121,19900.0
2012-12-26 14:50:00,11.47,11.5,11.47,11.49,12300.0,7.5055,7.5252,7.5055,7.5186,12300.0
2012-12-26 14:55:00,11.5,11.52,11.48,11.48,69600.0,7.5252,7.5383,7.5121,7.5121,69600.0
2012-12-26 15:00:00,11.48,11.5,11.48,11.48,35900.0,7.5121,7.5252,7.5121,7.5121,35900.0
2012-12-26 15:05:00,11.48,11.49,11.48,11.48,29200.0,7.5121,7.5186,7.5121,7.5121,29200.0
2012-12-26 15:10:00,11.48,11.51,11.48,11.49,69700.0,7.5121,7.5317,7.5121,7.5186,69700.0
2012-12-26 15:15:00,11.49,11.5,11.48,11.48,14800.0,7.5186,7.5252,7.5121,7.5121,14800.0
2012-12-26 15:20:00,11.49,11.51,11.48,11.5,69800.0,7.5186,7.5317,7.5121,7.5252,69800.0
2012-12-26 15:25:00,11.51,11.53,11.5,11.51,51400.0,7.5317,7.5448,7.5252,7.5317,51400.0
2012-12-26 15:30:00,11.51,11.52,11.49,11.5,35200.0,7.5317,7.5383,7.5186,7.5252,35200.0
2012-12-26 15:35:00,11.5,11.51,11.5,11.5,36800.0,7.5252,7.5317,7.5252,7.5252,36800.0
2012-12-26 15:40:00,11.5,11.5,11.49,11.5,27600.0,7.5252,7.5252,7.5186,7.5252,27600.0
2012-12-26 15:45:00,11.49,11.5,11.49,11.49,74100.0,7.5186,7.5252,7.5186,7.5186,74100.0
2012-12-26 15:50:00,11.49,11.5,11.48,11.48,131800.0,7.5186,7.5252,7.5121,7.5121,131800.0
2012-12-26 15:55:00,11.48,11.5,11.48,11.48,260000.0,7.5121,7.5252,7.5121,7.5121,260000.0
2012-12-27 09:30:00,11.5,11.5,11.4,11.42,107300.0,7.5252,7.5252,7.4597,7.4728,107300.0
2012-12-27 09:35:00,11.42,11.43,11.39,11.43,102400.0,7.4728,7.4794,7.4532,7.4794,102400.0
2012-12-27 09:40:00,11.43,11.44,11.37,11.38,82600.0,7.4794,7.4859,7.4401,7.4466,82600.0
2012-12-27 09:45:00,11.38,11.4,11.36,11.37,81200.0,7.4466,7.4597,7.4336,7.4401,81200.0
2012-12-27 09:50:00,11.37,11.43,11.37,11.41,83200.0,7.4401,7.4794,7.4401,7.4663,83200.0
2012-12-27 09:55:00,11.42,11.42,11.37,11.38,68100.0,7.4728,7.4728,7.4401,7.4466,68100.0
2012-12-27 10:00:00,11.38,11.39,11.36,11.36,76000.0,7.4466,7.4532,7.4336,7.4336,76000.0
2012-12-27 10:05:00,11.35,11.38,11.35,11.35,64400.0,7.427,7.4466,7.427,7.427,64400.0
2012-12-27 10:10:00,11.35,11.36,11.3,11.31,150900.0,7.427,7.4336,7.3943,7.4008,150900.0
2012-12-27 10:15:00,11.3,11.32,11.27,11.28,157200.0,7.3943,7.4074,7.3747,7.3812,157200.0
2012-12-27 10:20:00,11.27,11.31,11.26,11.29,125400.0,7.3747,7.4008,7.3681,7.3877,125400.0
2012-12-27 10:25:00,11.29,11.3,11.27,11.3,52200.0,7.3877,7.3943,7.3747,7.3943,52200.0
2012-12-27 10:30:00,11.29,11.3,11.27,11.29,82800.0,7.3877,7.3943,7.3747,7.3877,82800.0
2012-12-27 10:35:00,11.29,11.3,11.28,11.28,42000.0,7.3877,7.3943,7.3812,7.3812,42000.0
2012-12-27 10:40:00,11.27,11.28,11.26,11.26,59800.0,7.3747,7.3812,7.3681,7.3681,59800.0
2012-12-27 10:45:00,11.27,11.28,11.26,11.28,51400.0,7.3747,7.3812,7.3681,7.3812,51400.0
2012-12-27 10:50:00,11.28,11.29,11.27,11.27,64500.0,7.3812,7.3877,7.3747,7.3747,64500.0
2012-12-27 10:55:00,11.28,11.29,11.26,11.29,57400.0,7.3812,7.3877,7.3681,7.3877,57400.0
2012-12-27 11:00:00,11.28,11.29,11.27,11.28,44600.0,7.3812,7.3877,7.3747,7.3812,44600.0
2012-12-27 11:05:00,11.27,11.28,11.26,11.27,51000.0,7.3747,7.3812,7.3681,7.3747,51000.0
2012-12-27 11:10:00,11.28,11.29,11.25,11.26,76800.0,7.3812,7.3877,7.3616,7.3681,76800.0
2012-12-27 11:15:00,11.27,11.28,11.26,11.27,42600.0,7.3747,7.3812,7.3681,7.3747,42600.0
2012-12-27 11:20:00,11.28,11.3,11.28,11.29,48900.0,7.3812,7.3943,7.3812,7.3877,48900.0
2012-12-27 11:25:00,11.29,11.3,11.28,11.29,56900.0,7.3877,7.3943,7.3812,7.3877,56900.0
2012-12-27 11:30:00,11.29,11.32,11.28,11.31,57400.0,7.3877,7.4074,7.3812,7.4008,57400.0
2012-12-27 11:35:00,11.31,11.35,11.3,11.34,90900.0,7.4008,7.427,7.3943,7.4205,90900.0
2012-12-27 11:40:00,11.33,11.35,11.32,11.33,35500.0,7.4139,7.427,7.4074,7.4139,35500.0
2012-12-27 11:45:00,11.33,11.37,11.3,11.34,54800.0,7.4139,7.4401,7.3943,7.4205,54800.0
2012-12-27 11:50:00,11.34,11.34,11.31,11.31,32300.0,7.4205,7.4205,7.4008,7.4008,32300.0
2012-12-27 11:55:00,11.31,11.34,11.29,11.31,51900.0,7.4008,7.4205,7.3877,7.4008,51900.0
2012-12-27 12:00:00,11.31,11.31,11.28,11.28,35100.0,7.4008,7.4008,7.3812,7.3812,35100.0
2012-12-27 12:05:00,11.28,11.29,11.26,11.28,21400.0,7.3812,7.3877,7.3681,7.3812,21400.0
2012-12-27 12:10:00,11.27,11.28,11.26,11.27,79400.0,7.3747,7.3812,7.3681,7.3747,79400.0
2012-12-27 12:15:00,11.27,11.27,11.2,11.21,208800.0,7.3747,7.3747,7.3289,7.3354,208800.0
2012-12-27 12:20:00,11.2,11.24,11.2,11.2,93200.0,7.3289,7.355,7.3289,7.3289,93200.0
2012-12-27 12:25:00,11.21,11.27,11.2,11.27,82300.0,7.3354,7.3747,7.3289,7.3747,82300.0
2012-12-27 12:30:00,11.26,11.27,11.22,11.22,35500.0,7.3681,7.3747,7.3419,7.3419,35500.0
2012-12-27 12:35:00,11.22,11.27,11.21,11.26,57200.0,7.3419,7.3747,7.3354,7.3681,57200.0
2012-12-27 12:40:00,11.26,11.28,11.25,11.27,31000.0,7.3681,7.3812,7.3616,7.3747,31000.0
2012-12-27 12:45:00,11.28,11.3,11.25,11.29,39700.0,7.3812,7.3943,7.3616,7.3877,39700.0
2012-12-27 12:50:00,11.29,11.29,11.27,11.28,25000.0,7.3877,7.3877,7.3747,7.3812,25000.0
2012-12-27 12:55:00,11.28,11.29,11.26,11.28,57400.0,7.3812,7.3877,7.3681,7.3812,57400.0
2012-12-27 13:00:00,11.29,11.31,11.27,11.31,34000.0,7.3877,7.4008,7.3747,7.4008,34000.0
2012-12-27 13:05:00,11.32,11.33,11.29,11.31,34600.0,7.4074,7.4139,7.3877,7.4008,34600.0
2012-12-27 13:10:00,11.3,11.33,11.3,11.33,10600.0,7.3943,7.4139,7.3943,7.4139,10600.0
2012-12-27 13:15:00,11.33,11.34,11.31,11.31,27500.0,7.4139,7.4205,7.4008,7.4008,27500.0
2012-12-27 13:20:00,11.32,11.32,11.3,11.31,52200.0,7.4074,7.4074,7.3943,7.4008,52200.0
2012-12-27 13:25:00,11.3,11.33,11.3,11.3,31600.0,7.3943,7.4139,7.3943,7.3943,31600.0
2012-12-27 13:30:00,11.31,11.33,11.3,11.31,23300.0,7.4008,7.4139,7.3943,7.4008,23300.0
2012-12-27 13:35:00,11.32,11.32,11.3,11.31,6400.0,7.4074,7.4074,7.3943,7.4008,6400.0
2012-12-27 13:40:00,11.31,11.32,11.3,11.32,27500.0,7.4008,7.4074,7.3943,7.4074,27500.0
2012-12-27 13:45:00,11.31,11.33,11.3,11.32,31300.0,7.4008,7.4139,7.3943,7.4074,31300.0
2012-12-27 13:50:00,11.31,11.32,11.29,11.3,14100.0,7.4008,7.4074,7.3877,7.3943,14100.0
2012-12-27 13:55:00,11.3,11.31,11.29,11.3,26500.0,7.3943,7.4008,7.3877,7.3943,26500.0
2012-12-27 14:00:00,11.29,11.3,11.28,11.28,24500.0,7.3877,7.3943,7.3812,7.3812,24500.0
2012-12-27 14:05:00,11.27,11.28,11.26,11.26,17800.0,7.3747,7.3812,7.3681,7.3681,17800.0
2012-12-27 14:10:00,11.26,11.27,11.26,11.26,13800.0,7.3681,7.3747,7.3681,7.3681,13800.0
2012-12-27 14:15:00,11.26,11.29,11.25,11.29,32000.0,7.3681,7.3877,7.3616,7.3877,32000.0
2012-12-27 14:20:00,11.29,11.3,11.28,11.29,20100.0,7.3877,7.3943,7.3812,7.3877,20100.0
2012-12-27 14:25:00,11.29,11.29,11.26,11.26,19300.0,7.3877,7.3877,7.3681,7.3681,19300.0
2012-12-27 14:30:00,11.27,11.28,11.26,11.28,32900.0,7.3747,7.3812,7.3681,7.3812,32900.0
2012-12-27 14:35:00,11.28,11.32,11.28,11.3,51100.0,7.3812,7.4074,7.3812,7.3943,51100.0
2012-12-27 14:40:00,11.31,11.34,11.3,11.34,56600.0,7.4008,7.4205,7.3943,7.4205,56600.0
2012-12-27 14:45:00,11.34,11.35,11.3,11.32,114400.0,7.4205,7.427,7.3943,7.4074,114400.0
2012-12-27 14:50:00,11.33,11.34,11.32,11.32,41100.0,7.4139,7.4205,7.4074,7.4074,41100.0
2012-12-27 14:55:00,11.32,11.35,11.32,11.34,52600.0,7.4074,7.427,7.4074,7.4205,52600.0
2012-12-27 15:00:00,11.34,11.36,11.33,11.36,62100.0,7.4205,7.4336,7.4139,7.4336,62100.0
2012-12-27 15:05:00,11.35,11.38,11.35,11.36,68600.0,7.427,7.4466,7.427,7.4336,68600.0
2012-12-27 15:10:00,11.36,11.38,11.36,11.38,42100.0,7.4336,7.4466,7.4336,7.4466,42100.0
2012-12-27 15:15:00,11.38,11.4,11.35,11.4,78800.0,7.4466,7.4597,7.427,7.4597,78800.0
2012-12-27 15:20:00,11.4,11.43,11.39,11.43,58900.0,7.4597,7.4794,7.4532,7.4794,58900.0
2012-12-27 15:25:00,11.43,11.44,11.42,11.44,46600.0,7.4794,7.4859,7.4728,7.4859,46600.0
2012-12-27 15:30:00,11.44,11.47,11.44,11.46,100600.0,7.4859,7.5055,7.4859,7.499,100600.0
2012-12-27 15:35:00,11.46,11.49,11.46,11.48,96500.0,7.499,7.5186,7.499,7.5121,96500.0
2012-12-27 15:40:00,11.48,11.51,11.46,11.49,205600.0,7.5121,7.5317,7.499,7.5186,205600.0
2012-12-27 15:45:00,11.49,11.51,11.45,11.46,250400.0,7.5186,7.5317,7.4924,7.499,250400.0
2012-12-27 15:50:00,11.46,11.48,11.45,11.47,121100.0,7.499,7.5121,7.4924,7.5055,121100.0
2012-12-27 15:55:00,11.47,11.52,11.46,11.51,357200.0,7.5055,7.5383,7.499,7.5317,357200.0
2012-12-28 09:30:00,11.37,11.44,11.31,11.31,144300.0,7.4401,7.4859,7.4008,7.4008,144300.0
2012-12-28 09:35:00,11.31,11.36,11.26,11.26,185900.0,7.4008,7.4336,7.3681,7.3681,185900.0
2012-12-28 09:40:00,11.26,11.31,11.25,11.28,123000.0,7.3681,7.4008,7.3616,7.3812,123000.0
2012-12-28 09:45:00,11.28,11.29,11.23,11.23,107500.0,7.3812,7.3877,7.3485,7.3485,107500.0
2012-12-28 09:50:00,11.24,11.27,11.23,11.23,61400.0,7.355,7.3747,7.3485,7.3485,61400.0
2012-12-28 09:55:00,11.24,11.28,11.23,11.26,44400.0,7.355,7.3812,7.3485,7.3681,44400.0
2012-12-28 10:00:00,11.27,11.28,11.25,11.27,59900.0,7.3747,7.3812,7.3616,7.3747,59900.0
2012-12-28 10:05:00,11.28,11.3,11.24,11.27,151100.0,7.3812,7.3943,7.355,7.3747,151100.0
2012-12-28 10:10:00,11.26,11.29,11.24,11.24,76900.0,7.3681,7.3877,7.355,7.355,76900.0
2012-12-28 10:15:00,11.25,11.31,11.25,11.31,51400.0,7.3616,7.4008,7.3616,7.4008,51400.0
2012-12-28 10:20:00,11.3,11.31,11.29,11.29,50500.0,7.3943,7.4008,7.3877,7.3877,50500.0
2012-12-28 10:25:00,11.3,11.33,11.29,11.3,57000.0,7.3943,7.4139,7.3877,7.3943,57000.0
2012-12-28 10:30:00,11.3,11.31,11.28,11.28,75600.0,7.3943,7.4008,7.3812,7.3812,75600.0
2012-12-28 10:35:00,11.28,11.3,11.27,11.29,92500.0,7.3812,7.3943,7.3747,7.3877,92500.0
2012-12-28 10:40:00,11.3,11.34,11.29,11.31,98300.0,7.3943,7.4205,7.3877,7.4008,98300.0
2012-12-28 10:45:00,11.31,11.37,11.3,11.32,103900.0,7.4008,7.4401,7.3943,7.4074,103900.0
2012-12-28 10:50:00,11.33,11.33,11.28,11.31,74200.0,7.4139,7.4139,7.3812,7.4008,74200.0
2012-12-28 10:55:00,11.32,11.32,11.3,11.3,14200.0,7.4074,7.4074,7.3943,7.3943,14200.0
2012-12-28 11:00:00,11.3,11.31,11.26,11.28,109600.0,7.3943,7.4008,7.3681,7.3812,109600.0
2012-12-28 11:05:00,11.28,11.3,11.27,11.28,35500.0,7.3812,7.3943,7.3747,7.3812,35500.0
2012-12-28 11:10:00,11.29,11.29,11.27,11.28,37100.0,7.3877,7.3877,7.3747,7.3812,37100.0
2012-12-28 11:15:00,11.28,11.28,11.26,11.27,69200.0,7.3812,7.3812,7.3681,7.3747,69200.0
2012-12-28 11:20:00,11.27,11.28,11.26,11.28,69000.0,7.3747,7.3812,7.3681,7.3812,69000.0
2012-12-28 11:25:00,11.28,11.29,11.28,11.29,34600.0,7.3812,7.3877,7.3812,7.3877,34600.0
2012-12-28 11:30:00,11.28,11.31,11.28,11.3,44900.0,7.3812,7.4008,7.3812,7.3943,44900.0
2012-12-28 11:35:00,11.3,11.33,11.29,11.31,46100.0,7.3943,7.4139,7.3877,7.4008,46100.0
2012-12-28 11:40:00,11.3,11.33,11.29,11.3,49400.0,7.3943,7.4139,7.3877,7.3943,49400.0
2012-12-28 11:45:00,11.3,11.31,11.3,11.3,13100.0,7.3943,7.4008,7.3943,7.3943,13100.0
2012-12-28 11:50:00,11.3,11.31,11.3,11.3,16600.0,7.3943,7.4008,7.3943,7.3943,16600.0
2012-12-28 11:55:00,11.3,11.31,11.29,11.3,64000.0,7.3943,7.4008,7.3877,7.3943,64000.0
2012-12-28 12:00:00,11.3,11.32,11.3,11.31,32200.0,7.3943,7.4074,7.3943,7.4008,32200.0
2012-12-28 12:05:00,11.31,11.32,11.3,11.3,5600.0,7.4008,7.4074,7.3943,7.3943,5600.0
2012-12-28 12:10:00,11.3,11.32,11.3,11.32,44900.0,7.3943,7.4074,7.3943,7.4074,44900.0
2012-12-28 12:15:00,11.32,11.34,11.31,11.33,23300.0,7.4074,7.4205,7.4008,7.4139,23300.0
2012-12-28 12:20:00,11.33,11.34,11.32,11.32,27800.0,7.4139,7.4205,7.4074,7.4074,27800.0
2012-12-28 12:25:00,11.32,11.33,11.32,11.32,12400.0,7.4074,7.4139,7.4074,7.4074,12400.0
2012-12-28 12:30:00,11.32,11.33,11.3,11.31,36200.0,7.4074,7.4139,7.3943,7.4008,36200.0
2012-12-28 12:35:00,11.31,11.31,11.3,11.3,17200.0,7.4008,7.4008,7.3943,7.3943,17200.0
2012-12-28 12:40:00,11.3,11.31,11.3,11.3,7800.0,7.3943,7.4008,7.3943,7.3943,7800.0
2012-12-28 12:45:00,11.31,11.31,11.29,11.3,49100.0,7.4008,7.4008,7.3877,7.3943,49100.0
2012-12-28 12:50:00,11.31,11.32,11.3,11.31,49900.0,7.4008,7.4074,7.3943,7.4008,49900.0
2012-12-28 12:55:00,11.31,11.31,11.29,11.3,32600.0,7.4008,7.4008,7.3877,7.3943,32600.0
2012-12-28 13:00:00,11.3,11.33,11.3,11.31,31000.0,7.3943,7.4139,7.3943,7.4008,31000.0
2012-12-28 13:05:00,11.31,11.33,11.3,11.32,28000.0,7.4008,7.4139,7.3943,7.4074,28000.0
2012-12-28 13:10:00,11.31,11.33,11.3,11.31,21100.0,7.4008,7.4139,7.3943,7.4008,21100.0
2012-12-28 13:15:00,11.31,11.33,11.31,11.31,19400.0,7.4008,7.4139,7.4008,7.4008,19400.0
2012-12-28 13:20:00,11.32,11.32,11.31,11.31,15500.0,7.4074,7.4074,7.4008,7.4008,15500.0
2012-12-28 13:25:00,11.31,11.33,11.31,11.31,19500.0,7.4008,7.4139,7.4008,7.4008,19500.0
2012-12-28 13:30:00,11.31,11.31,11.3,11.3,6500.0,7.4008,7.4008,7.3943,7.3943,6500.0
2012-12-28 13:35:00,11.3,11.31,11.3,11.3,9600.0,7.3943,7.4008,7.3943,7.3943,9600.0
2012-12-28 13:40:00,11.3,11.31,11.3,11.3,10100.0,7.3943,7.4008,7.3943,7.3943,10100.0
2012-12-28 13:45:00,11.3,11.31,11.28,11.28,90300.0,7.3943,7.4008,7.3812,7.3812,90300.0
2012-12-28 13:50:00,11.29,11.29,11.28,11.28,21000.0,7.3877,7.3877,7.3812,7.3812,21000.0
2012-12-28 13:55:00,11.28,11.29,11.26,11.26,36700.0,7.3812,7.3877,7.3681,7.3681,36700.0
2012-12-28 14:00:00,11.27,11.27,11.26,11.26,44600.0,7.3747,7.3747,7.3681,7.3681,44600.0
2012-12-28 14:05:00,11.26,11.27,11.25,11.25,96400.0,7.3681,7.3747,7.3616,7.3616,96400.0
2012-12-28 14:10:00,11.26,11.27,11.25,11.27,8400.0,7.3681,7.3747,7.3616,7.3747,8400.0
2012-12-28 14:15:00,11.26,11.27,11.25,11.25,52400.0,7.3681,7.3747,7.3616,7.3616,52400.0
2012-12-28 14:20:00,11.26,11.27,11.25,11.26,17900.0,7.3681,7.3747,7.3616,7.3681,17900.0
2012-12-28 14:25:00,11.26,11.27,11.25,11.25,32700.0,7.3681,7.3747,7.3616,7.3616,32700.0
2012-12-28 14:30:00,11.25,11.26,11.25,11.26,19000.0,7.3616,7.3681,7.3616,7.3681,19000.0
2012-12-28 14:35:00,11.25,11.29,11.25,11.27,130100.0,7.3616,7.3877,7.3616,7.3747,130100.0
2012-12-28 14:40:00,11.27,11.31,11.27,11.3,66300.0,7.3747,7.4008,7.3747,7.3943,66300.0
2012-12-28 14:45:00,11.31,11.31,11.29,11.29,32900.0,7.4008,7.4008,7.3877,7.3877,32900.0
2012-12-28 14:50:00,11.3,11.3,11.29,11.29,17800.0,7.3943,7.3943,7.3877,7.3877,17800.0
2012-12-28 14:55:00,11.29,11.31,11.29,11.3,46000.0,7.3877,7.4008,7.3877,7.3943,46000.0
2012-12-28 15:00:00,11.3,11.31,11.29,11.31,49300.0,7.3943,7.4008,7.3877,7.4008,49300.0
2012-12-28 15:05:00,11.31,11.32,11.3,11.32,33600.0,7.4008,7.4074,7.3943,7.4074,33600.0
2012-12-28 15:10:00,11.32,11.33,11.31,11.31,19700.0,7.4074,7.4139,7.4008,7.4008,19700.0
2012-12-28 15:15:00,11.31,11.37,11.31,11.37,85400.0,7.4008,7.4401,7.4008,7.4401,85400.0
2012-12-28 15:20:00,11.37,11.37,11.33,11.35,46600.0,7.4401,7.4401,7.4139,7.427,46600.0
2012-12-28 15:25:00,11.34,11.36,11.34,11.35,23700.0,7.4205,7.4336,7.4205,7.427,23700.0
2012-12-28 15:30:00,11.36,11.36,11.33,11.34,44000.0,7.4336,7.4336,7.4139,7.4205,44000.0
2012-12-28 15:35:00,11.33,11.36,11.28,11.29,168000.0,7.4139,7.4336,7.3812,7.3877,168000.0
2012-12-28 15:40:00,11.29,11.32,11.28,11.3,87700.0,7.3877,7.4074,7.3812,7.3943,87700.0
2012-12-28 15:45:00,11.31,11.31,11.27,11.27,74300.0,7.4008,7.4008,7.3747,7.3747,74300.0
2012-12-28 15:50:00,11.28,11.29,11.25,11.29,138900.0,7.3812,7.3877,7.3616,7.3877,138900.0
2012-12-28 15:55:00,11.29,11.3,11.28,11.28,176100.0,7.3877,7.3943,7.3812,7.3812,176100.0
2012-12-31 09:30:00,11.36,11.39,11.3,11.3,495800.0,7.4336,7.4532,7.3943,7.3943,495800.0
2012-12-31 09:35:00,11.3,11.36,11.29,11.32,83800.0,7.3943,7.4336,7.3877,7.4074,83800.0
2012-12-31 09:40:00,11.33,11.39,11.33,11.34,133900.0,7.4139,7.4532,7.4139,7.4205,133900.0
2012-12-31 09:45:00,11.34,11.39,11.34,11.36,97700.0,7.4205,7.4532,7.4205,7.4336,97700.0
2012-12-31 09:50:00,11.36,11.39,11.35,11.37,51900.0,7.4336,7.4532,7.427,7.4401,51900.0
2012-12-31 09:55:00,11.38,11.47,11.37,11.44,189500.0,7.4466,7.5055,7.4401,7.4859,189500.0
2012-12-31 10:00:00,11.44,11.46,11.4,11.44,97900.0,7.4859,7.499,7.4597,7.4859,97900.0
2012-12-31 10:05:00,11.44,11.49,11.4,11.42,102300.0,7.4859,7.5186,7.4597,7.4728,102300.0
2012-12-31 10:10:00,11.42,11.45,11.4,11.43,133100.0,7.4728,7.4924,7.4597,7.4794,133100.0
2012-12-31 10:15:00,11.43,11.44,11.42,11.44,33800.0,7.4794,7.4859,7.4728,7.4859,33800.0
2012-12-31 10:20:00,11.44,11.47,11.43,11.45,117400.0,7.4859,7.5055,7.4794,7.4924,117400.0
2012-12-31 10:25:00,11.45,11.48,11.44,11.45,105200.0,7.4924,7.5121,7.4859,7.4924,105200.0
2012-12-31 10:30:00,11.45,11.46,11.42,11.42,44100.0,7.4924,7.499,7.4728,7.4728,44100.0
2012-12-31 10:35:00,11.43,11.45,11.4,11.4,61600.0,7.4794,7.4924,7.4597,7.4597,61600.0
2012-12-31 10:40:00,11.41,11.44,11.4,11.4,59200.0,7.4663,7.4859,7.4597,7.4597,59200.0
2012-12-31 10:45:00,11.41,11.43,11.4,11.43,34800.0,7.4663,7.4794,7.4597,7.4794,34800.0
2012-12-31 10:50:00,11.43,11.45,11.4,11.45,89700.0,7.4794,7.4924,7.4597,7.4924,89700.0
2012-12-31 10:55:00,11.44,11.45,11.39,11.43,88500.0,7.4859,7.4924,7.4532,7.4794,88500.0
2012-12-31 11:00:00,11.43,11.46,11.42,11.45,63400.0,7.4794,7.499,7.4728,7.4924,63400.0
2012-12-31 11:05:00,11.46,11.46,11.41,11.42,51000.0,7.499,7.499,7.4663,7.4728,51000.0
2012-12-31 11:10:00,11.43,11.47,11.43,11.46,72400.0,7.4794,7.5055,7.4794,7.499,72400.0
2012-12-31 11:15:00,11.47,11.48,11.43,11.48,107500.0,7.5055,7.5121,7.4794,7.5121,107500.0
2012-12-31 11:20:00,11.48,11.48,11.45,11.45,59500.0,7.5121,7.5121,7.4924,7.4924,59500.0
2012-12-31 11:25:00,11.46,11.52,11.46,11.51,159900.0,7.499,7.5383,7.499,7.5317,159900.0
2012-12-31 11:30:00,11.52,11.59,11.51,11.59,236500.0,7.5383,7.5841,7.5317,7.5841,236500.0
2012-12-31 11:35:00,11.59,11.65,11.59,11.64,212800.0,7.5841,7.6233,7.5841,7.6168,212800.0
2012-12-31 11:40:00,11.63,11.64,11.61,11.61,62900.0,7.6102,7.6168,7.5971,7.5971,62900.0
2012-12-31 11:45:00,11.61,11.62,11.58,11.59,78500.0,7.5971,7.6037,7.5775,7.5841,78500.0
2012-12-31 11:50:00,11.59,11.59,11.53,11.54,74800.0,7.5841,7.5841,7.5448,7.5513,74800.0
2012-12-31 11:55:00,11.53,11.55,11.53,11.54,63300.0,7.5448,7.5579,7.5448,7.5513,63300.0
2012-12-31 12:00:00,11.55,11.6,11.55,11.6,73600.0,7.5579,7.5906,7.5579,7.5906,73600.0
2012-12-31 12:05:00,11.6,11.63,11.59,11.63,107700.0,7.5906,7.6102,7.5841,7.6102,107700.0
2012-12-31 12:10:00,11.63,11.67,11.62,11.67,163500.0,7.6102,7.6364,7.6037,7.6364,163500.0
2012-12-31 12:15:00,11.67,11.7,11.66,11.68,76700.0,7.6364,7.656,7.6299,7.6429,76700.0
2012-12-31 12:20:00,11.67,11.7,11.67,11.7,51500.0,7.6364,7.656,7.6364,7.656,51500.0
2012-12-31 12:25:00,11.7,11.71,11.69,11.7,125100.0,7.656,7.6626,7.6495,7.656,125100.0
2012-12-31 12:30:00,11.7,11.74,11.68,11.71,105800.0,7.656,7.6822,7.6429,7.6626,105800.0
2012-12-31 12:35:00,11.71,11.71,11.67,11.67,100700.0,7.6626,7.6626,7.6364,7.6364,100700.0
2012-12-31 12:40:00,11.67,11.71,11.65,11.69,172900.0,7.6364,7.6626,7.6233,7.6495,172900.0
2012-12-31 12:45:00,11.68,11.72,11.68,11.72,123400.0,7.6429,7.6691,7.6429,7.6691,123400.0
2012-12-31 12:50:00,11.71,11.74,11.71,11.74,120900.0,7.6626,7.6822,7.6626,7.6822,120900.0
2012-12-31 12:55:00,11.74,11.75,11.68,11.71,163800.0,7.6822,7.6888,7.6429,7.6626,163800.0
2012-12-31 13:00:00,11.71,11.74,11.67,11.69,112400.0,7.6626,7.6822,7.6364,7.6495,112400.0
2012-12-31 13:05:00,11.69,11.7,11.67,11.7,86400.0,7.6495,7.656,7.6364,7.656,86400.0
2012-12-31 13:10:00,11.69,11.72,11.68,11.72,83300.0,7.6495,7.6691,7.6429,7.6691,83300.0
2012-12-31 13:15:00,11.72,11.72,11.7,11.71,30500.0,7.6691,7.6691,7.656,7.6626,30500.0
2012-12-31 13:20:00,11.7,11.72,11.69,11.72,54300.0,7.656,7.6691,7.6495,7.6691,54300.0
2012-12-31 13:25:00,11.71,11.74,11.71,11.73,53200.0,7.6626,7.6822,7.6626,7.6757,53200.0
2012-12-31 13:30:00,11.74,11.75,11.73,11.74,56500.0,7.6822,7.6888,7.6757,7.6822,56500.0
2012-12-31 13:35:00,11.74,11.75,11.74,11.75,23400.0,7.6822,7.6888,7.6822,7.6888,23400.0
2012-12-31 13:40:00,11.75,11.76,11.72,11.75,99700.0,7.6888,7.6953,7.6691,7.6888,99700.0
2012-12-31 13:45:00,11.74,11.79,11.67,11.71,217500.0,7.6822,7.7149,7.6364,7.6626,217500.0
2012-12-31 13:50:00,11.7,11.75,11.7,11.74,21700.0,7.656,7.6888,7.656,7.6822,21700.0
2012-12-31 13:55:00,11.75,11.78,11.73,11.78,113900.0,7.6888,7.7084,7.6757,7.7084,113900.0
2012-12-31 14:00:00,11.78,11.79,11.77,11.77,94100.0,7.7084,7.7149,7.7018,7.7018,94100.0
2012-12-31 14:05:00,11.78,11.79,11.77,11.79,31200.0,7.7084,7.7149,7.7018,7.7149,31200.0
2012-12-31 14:10:00,11.79,11.79,11.77,11.77,54000.0,7.7149,7.7149,7.7018,7.7018,54000.0
2012-12-31 14:15:00,11.77,11.81,11.77,11.81,90400.0,7.7018,7.728,7.7018,7.728,90400.0
2012-12-31 14:20:00,11.81,11.82,11.77,11.81,110300.0,7.728,7.7346,7.7018,7.728,110300.0
2012-12-31 14:25:00,11.82,11.82,11.79,11.79,44200.0,7.7346,7.7346,7.7149,7.7149,44200.0
2012-12-31 14:30:00,11.8,11.81,11.78,11.79,44000.0,7.7215,7.728,7.7084,7.7149,44000.0
2012-12-31 14:35:00,11.8,11.8,11.77,11.79,48400.0,7.7215,7.7215,7.7018,7.7149,48400.0
2012-12-31 14:40:00,11.78,11.81,11.76,11.8,107700.0,7.7084,7.728,7.6953,7.7215,107700.0
2012-12-31 14:45:00,11.8,11.87,11.8,11.87,97300.0,7.7215,7.7673,7.7215,7.7673,97300.0
2012-12-31 14:50:00,11.86,11.88,11.82,11.84,73700.0,7.7607,7.7738,7.7346,7.7476,73700.0
2012-12-31 14:55:00,11.83,11.87,11.83,11.86,77700.0,7.7411,7.7673,7.7411,7.7607,77700.0
2012-12-31 15:00:00,11.85,11.88,11.84,11.86,78700.0,7.7542,7.7738,7.7476,7.7607,78700.0
2012-12-31 15:05:00,11.86,11.88,11.85,11.85,70200.0,7.7607,7.7738,7.7542,7.7542,70200.0
2012-12-31 15:10:00,11.86,11.86,11.8,11.82,126800.0,7.7607,7.7607,7.7215,7.7346,126800.0
2012-12-31 15:15:00,11.82,11.83,11.78,11.81,83300.0,7.7346,7.7411,7.7084,7.728,83300.0
2012-12-31 15:20:00,11.81,11.83,11.8,11.8,43600.0,7.728,7.7411,7.7215,7.7215,43600.0
2012-12-31 15:25:00,11.8,11.81,11.76,11.77,82200.0,7.7215,7.728,7.6953,7.7018,82200.0
2012-12-31 15:30:00,11.77,11.79,11.77,11.79,36500.0,7.7018,7.7149,7.7018,7.7149,36500.0
2012-12-31 15:35:00,11.79,11.82,11.79,11.79,150200.0,7.7149,7.7346,7.7149,7.7149,150200.0
2012-12-31 15:40:00,11.79,11.81,11.78,11.78,75400.0,7.7149,7.728,7.7084,7.7084,75400.0
2012-12-31 15:45:00,11.78,11.83,11.77,11.82,158000.0,7.7084,7.7411,7.7018,7.7346,158000.0
2012-12-31 15:50:00,11.82,11.86,11.81,11.85,173000.0,7.7346,7.7607,7.728,7.7542,173000.0
2012-12-31 15:55:00,11.84,11.86,11.82,11.85,309600.0,7.7476,7.7607,7.7346,7.7542,309600.0
2013-01-02 09:30:00,12.14,12.21,12.06,12.14,352400.0,7.944,7.9898,7.8916,7.944,352400.0
2013-01-02 09:35:00,12.13,12.17,12.04,12.04,182800.0,7.9374,7.9636,7.8785,7.8785,182800.0
2013-01-02 09:40:00,12.05,12.07,12.01,12.04,227500.0,7.8851,7.8982,7.8589,7.8785,227500.0
2013-01-02 09:45:00,12.04,12.09,12.04,12.09,133100.0,7.8785,7.9112,7.8785,7.9112,133100.0
2013-01-02 09:50:00,12.08,12.13,12.07,12.12,124300.0,7.9047,7.9374,7.8982,7.9309,124300.0
2013-01-02 09:55:00,12.12,12.13,12.07,12.1,215100.0,7.9309,7.9374,7.8982,7.9178,215100.0
2013-01-02 10:00:00,12.1,12.1,12.06,12.09,91600.0,7.9178,7.9178,7.8916,7.9112,91600.0
2013-01-02 10:05:00,12.09,12.1,12.03,12.04,86300.0,7.9112,7.9178,7.872,7.8785,86300.0
2013-01-02 10:10:00,12.04,12.05,11.98,12.0,179500.0,7.8785,7.8851,7.8393,7.8523,179500.0
2013-01-02 10:15:00,12.0,12.01,11.95,11.96,162800.0,7.8523,7.8589,7.8196,7.8262,162800.0
2013-01-02 10:20:00,11.95,11.98,11.93,11.95,91100.0,7.8196,7.8393,7.8065,7.8196,91100.0
2013-01-02 10:25:00,11.95,11.98,11.94,11.97,95800.0,7.8196,7.8393,7.8131,7.8327,95800.0
2013-01-02 10:30:00,11.97,11.97,11.93,11.93,89300.0,7.8327,7.8327,7.8065,7.8065,89300.0
2013-01-02 10:35:00,11.93,11.93,11.85,11.86,124200.0,7.8065,7.8065,7.7542,7.7607,124200.0
2013-01-02 10:40:00,11.86,11.9,11.85,11.87,192900.0,7.7607,7.7869,7.7542,7.7673,192900.0
2013-01-02 10:45:00,11.87,11.91,11.87,11.89,59200.0,7.7673,7.7935,7.7673,7.7804,59200.0
2013-01-02 10:50:00,11.89,11.9,11.89,11.9,67200.0,7.7804,7.7869,7.7804,7.7869,67200.0
2013-01-02 10:55:00,11.9,11.9,11.88,11.89,74200.0,7.7869,7.7869,7.7738,7.7804,74200.0
2013-01-02 11:00:00,11.89,11.91,11.88,11.88,41600.0,7.7804,7.7935,7.7738,7.7738,41600.0
2013-01-02 11:05:00,11.88,11.89,11.87,11.87,40600.0,7.7738,7.7804,7.7673,7.7673,40600.0
2013-01-02 11:10:00,11.87,11.87,11.85,11.85,54900.0,7.7673,7.7673,7.7542,7.7542,54900.0
2013-01-02 11:15:00,11.85,11.87,11.81,11.84,104600.0,7.7542,7.7673,7.728,7.7476,104600.0
2013-01-02 11:20:00,11.84,11.86,11.82,11.84,71200.0,7.7476,7.7607,7.7346,7.7476,71200.0
2013-01-02 11:25:00,11.84,11.85,11.81,11.82,48800.0,7.7476,7.7542,7.728,7.7346,48800.0
2013-01-02 11:30:00,11.82,11.84,11.81,11.84,80600.0,7.7346,7.7476,7.728,7.7476,80600.0
2013-01-02 11:35:00,11.83,11.85,11.83,11.84,24800.0,7.7411,7.7542,7.7411,7.7476,24800.0
2013-01-02 11:40:00,11.84,11.87,11.84,11.87,41000.0,7.7476,7.7673,7.7476,7.7673,41000.0
2013-01-02 11:45:00,11.87,11.91,11.86,11.88,131400.0,7.7673,7.7935,7.7607,7.7738,131400.0
2013-01-02 11:50:00,11.88,11.92,11.88,11.91,114300.0,7.7738,7.8,7.7738,7.7935,114300.0
2013-01-02 11:55:00,11.9,11.91,11.86,11.88,51500.0,7.7869,7.7935,7.7607,7.7738,51500.0
2013-01-02 12:00:00,11.88,11.91,11.88,11.9,46100.0,7.7738,7.7935,7.7738,7.7869,46100.0
2013-01-02 12:05:00,11.9,11.9,11.89,11.9,23300.0,7.7869,7.7869,7.7804,7.7869,23300.0
2013-01-02 12:10:00,11.89,11.9,11.89,11.9,18900.0,7.7804,7.7869,7.7804,7.7869,18900.0
2013-01-02 12:15:00,11.89,11.9,11.89,11.89,34600.0,7.7804,7.7869,7.7804,7.7804,34600.0
2013-01-02 12:20:00,11.9,11.91,11.89,11.9,50600.0,7.7869,7.7935,7.7804,7.7869,50600.0
2013-01-02 12:25:00,11.9,11.9,11.89,11.9,18400.0,7.7869,7.7869,7.7804,7.7869,18400.0
2013-01-02 12:30:00,11.9,11.9,11.89,11.89,17800.0,7.7869,7.7869,7.7804,7.7804,17800.0
2013-01-02 12:35:00,11.9,11.91,11.89,11.91,43300.0,7.7869,7.7935,7.7804,7.7935,43300.0
2013-01-02 12:40:00,11.91,11.91,11.9,11.91,20300.0,7.7935,7.7935,7.7869,7.7935,20300.0
2013-01-02 12:45:00,11.91,11.92,11.9,11.9,14100.0,7.7935,7.8,7.7869,7.7869,14100.0
2013-01-02 12:50:00,11.9,11.91,11.88,11.88,43600.0,7.7869,7.7935,7.7738,7.7738,43600.0
2013-01-02 12:55:00,11.88,11.9,11.87,11.87,30700.0,7.7738,7.7869,7.7673,7.7673,30700.0
2013-01-02 13:00:00,11.88,11.89,11.87,11.88,39000.0,7.7738,7.7804,7.7673,7.7738,39000.0
2013-01-02 13:05:00,11.88,11.89,11.87,11.88,37600.0,7.7738,7.7804,7.7673,7.7738,37600.0
2013-01-02 13:10:00,11.88,11.89,11.86,11.87,23200.0,7.7738,7.7804,7.7607,7.7673,23200.0
2013-01-02 13:15:00,11.87,11.88,11.86,11.86,18900.0,7.7673,7.7738,7.7607,7.7607,18900.0
2013-01-02 13:20:00,11.87,11.87,11.86,11.86,8700.0,7.7673,7.7673,7.7607,7.7607,8700.0
2013-01-02 13:25:00,11.87,11.87,11.85,11.85,25100.0,7.7673,7.7673,7.7542,7.7542,25100.0
2013-01-02 13:30:00,11.85,11.86,11.84,11.85,47600.0,7.7542,7.7607,7.7476,7.7542,47600.0
2013-01-02 13:35:00,11.85,11.85,11.8,11.82,114000.0,7.7542,7.7542,7.7215,7.7346,114000.0
2013-01-02 13:40:00,11.81,11.82,11.8,11.8,24900.0,7.728,7.7346,7.7215,7.7215,24900.0
2013-01-02 13:45:00,11.8,11.81,11.78,11.79,76600.0,7.7215,7.728,7.7084,7.7149,76600.0
2013-01-02 13:50:00,11.79,11.81,11.79,11.8,45100.0,7.7149,7.728,7.7149,7.7215,45100.0
2013-01-02 13:55:00,11.79,11.8,11.79,11.79,32000.0,7.7149,7.7215,7.7149,7.7149,32000.0
2013-01-02 14:00:00,11.79,11.8,11.77,11.77,45900.0,7.7149,7.7215,7.7018,7.7018,45900.0
2013-01-02 14:05:00,11.77,11.78,11.76,11.78,44300.0,7.7018,7.7084,7.6953,7.7084,44300.0
2013-01-02 14:10:00,11.77,11.79,11.77,11.79,38300.0,7.7018,7.7149,7.7018,7.7149,38300.0
2013-01-02 14:15:00,11.79,11.79,11.78,11.79,8200.0,7.7149,7.7149,7.7084,7.7149,8200.0
2013-01-02 14:20:00,11.79,11.81,11.78,11.8,43400.0,7.7149,7.728,7.7084,7.7215,43400.0
2013-01-02 14:25:00,11.8,11.81,11.78,11.78,34700.0,7.7215,7.728,7.7084,7.7084,34700.0
2013-01-02 14:30:00,11.78,11.79,11.78,11.79,30800.0,7.7084,7.7149,7.7084,7.7149,30800.0
2013-01-02 14:35:00,11.79,11.79,11.78,11.78,19200.0,7.7149,7.7149,7.7084,7.7084,19200.0
2013-01-02 14:40:00,11.78,11.79,11.77,11.77,21900.0,7.7084,7.7149,7.7018,7.7018,21900.0
2013-01-02 14:45:00,11.77,11.78,11.77,11.77,16300.0,7.7018,7.7084,7.7018,7.7018,16300.0
2013-01-02 14:50:00,11.78,11.78,11.76,11.78,58300.0,7.7084,7.7084,7.6953,7.7084,58300.0
2013-01-02 14:55:00,11.78,11.78,11.77,11.78,23900.0,7.7084,7.7084,7.7018,7.7084,23900.0
2013-01-02 15:00:00,11.77,11.78,11.77,11.77,54300.0,7.7018,7.7084,7.7018,7.7018,54300.0
2013-01-02 15:05:00,11.78,11.78,11.76,11.76,61000.0,7.7084,7.7084,7.6953,7.6953,61000.0
2013-01-02 15:10:00,11.76,11.77,11.76,11.77,25400.0,7.6953,7.7018,7.6953,7.7018,25400.0
2013-01-02 15:15:00,11.77,11.77,11.75,11.75,76400.0,7.7018,7.7018,7.6888,7.6888,76400.0
2013-01-02 15:20:00,11.76,11.77,11.74,11.75,96900.0,7.6953,7.7018,7.6822,7.6888,96900.0
2013-01-02 15:25:00,11.74,11.75,11.72,11.75,80500.0,7.6822,7.6888,7.6691,7.6888,80500.0
2013-01-02 15:30:00,11.75,11.77,11.74,11.76,96500.0,7.6888,7.7018,7.6822,7.6953,96500.0
2013-01-02 15:35:00,11.76,11.76,11.75,11.76,41400.0,7.6953,7.6953,7.6888,7.6953,41400.0
2013-01-02 15:40:00,11.76,11.78,11.75,11.77,91000.0,7.6953,7.7084,7.6888,7.7018,91000.0
2013-01-02 15:45:00,11.78,11.78,11.75,11.76,74900.0,7.7084,7.7084,7.6888,7.6953,74900.0
2013-01-02 15:50:00,11.76,11.78,11.75,11.78,130900.0,7.6953,7.7084,7.6888,7.7084,130900.0
2013-01-02 15:55:00,11.78,11.8,11.77,11.8,240600.0,7.7084,7.7215,7.7018,7.7215,240600.0
2013-01-03 09:30:00,11.87,11.92,11.82,11.85,125500.0,7.7673,7.8,7.7346,7.7542,125500.0
2013-01-03 09:35:00,11.85,11.86,11.83,11.85,84900.0,7.7542,7.7607,7.7411,7.7542,84900.0
2013-01-03 09:40:00,11.86,11.9,11.85,11.88,90400.0,7.7607,7.7869,7.7542,7.7738,90400.0
2013-01-03 09:45:00,11.88,11.94,11.88,11.92,147200.0,7.7738,7.8131,7.7738,7.8,147200.0
2013-01-03 09:50:00,11.92,11.95,11.89,11.9,63200.0,7.8,7.8196,7.7804,7.7869,63200.0
2013-01-03 09:55:00,11.89,11.95,11.88,11.92,54000.0,7.7804,7.8196,7.7738,7.8,54000.0
2013-01-03 10:00:00,11.93,11.98,11.93,11.97,77100.0,7.8065,7.8393,7.8065,7.8327,77100.0
2013-01-03 10:05:00,11.97,11.99,11.96,11.99,73000.0,7.8327,7.8458,7.8262,7.8458,73000.0
2013-01-03 10:10:00,11.98,12.05,11.98,12.03,245700.0,7.8393,7.8851,7.8393,7.872,245700.0
2013-01-03 10:15:00,12.03,12.05,11.99,12.03,186500.0,7.872,7.8851,7.8458,7.872,186500.0
2013-01-03 10:20:00,12.02,12.03,11.98,11.99,80300.0,7.8654,7.872,7.8393,7.8458,80300.0
2013-01-03 10:25:00,11.99,12.0,11.97,11.99,68200.0,7.8458,7.8523,7.8327,7.8458,68200.0
2013-01-03 10:30:00,11.98,11.99,11.97,11.99,65700.0,7.8393,7.8458,7.8327,7.8458,65700.0
2013-01-03 10:35:00,11.99,12.03,11.99,12.02,150300.0,7.8458,7.872,7.8458,7.8654,150300.0
2013-01-03 10:40:00,12.02,12.03,11.98,11.99,58500.0,7.8654,7.872,7.8393,7.8458,58500.0
2013-01-03 10:45:00,11.99,12.03,11.99,12.02,36500.0,7.8458,7.872,7.8458,7.8654,36500.0
2013-01-03 10:50:00,11.99,12.03,11.99,12.03,61300.0,7.8458,7.872,7.8458,7.872,61300.0
2013-01-03 10:55:00,12.03,12.03,12.0,12.0,50600.0,7.872,7.872,7.8523,7.8523,50600.0
2013-01-03 11:00:00,12.01,12.05,12.01,12.01,110000.0,7.8589,7.8851,7.8589,7.8589,110000.0
2013-01-03 11:05:00,12.01,12.07,12.0,12.07,171300.0,7.8589,7.8982,7.8523,7.8982,171300.0
2013-01-03 11:10:00,12.07,12.1,12.06,12.1,77300.0,7.8982,7.9178,7.8916,7.9178,77300.0
2013-01-03 11:15:00,12.09,12.1,12.08,12.09,91300.0,7.9112,7.9178,7.9047,7.9112,91300.0
2013-01-03 11:20:00,12.1,12.1,12.06,12.07,64800.0,7.9178,7.9178,7.8916,7.8982,64800.0
2013-01-03 11:25:00,12.08,12.1,12.07,12.09,32700.0,7.9047,7.9178,7.8982,7.9112,32700.0
2013-01-03 11:30:00,12.09,12.1,12.08,12.09,144100.0,7.9112,7.9178,7.9047,7.9112,144100.0
2013-01-03 11:35:00,12.09,12.12,12.08,12.12,50500.0,7.9112,7.9309,7.9047,7.9309,50500.0
2013-01-03 11:40:00,12.12,12.18,12.1,12.16,155400.0,7.9309,7.9701,7.9178,7.957,155400.0
2013-01-03 11:45:00,12.16,12.21,12.15,12.16,153500.0,7.957,7.9898,7.9505,7.957,153500.0
2013-01-03 11:50:00,12.17,12.17,12.12,12.14,74200.0,7.9636,7.9636,7.9309,7.944,74200.0
2013-01-03 11:55:00,12.14,12.15,12.11,12.14,77100.0,7.944,7.9505,7.9243,7.944,77100.0
2013-01-03 12:00:00,12.14,12.16,12.13,12.15,50600.0,7.944,7.957,7.9374,7.9505,50600.0
2013-01-03 12:05:00,12.15,12.16,12.14,12.16,41000.0,7.9505,7.957,7.944,7.957,41000.0
2013-01-03 12:10:00,12.16,12.17,12.15,12.16,67900.0,7.957,7.9636,7.9505,7.957,67900.0
2013-01-03 12:15:00,12.16,12.16,12.14,12.15,29200.0,7.957,7.957,7.944,7.9505,29200.0
2013-01-03 12:20:00,12.15,12.15,12.14,12.15,21400.0,7.9505,7.9505,7.944,7.9505,21400.0
2013-01-03 12:25:00,12.15,12.15,12.12,12.13,50800.0,7.9505,7.9505,7.9309,7.9374,50800.0
2013-01-03 12:30:00,12.12,12.13,12.07,12.07,129600.0,7.9309,7.9374,7.8982,7.8982,129600.0
2013-01-03 12:35:00,12.08,12.12,12.07,12.12,132000.0,7.9047,7.9309,7.8982,7.9309,132000.0
2013-01-03 12:40:00,12.12,12.14,12.12,12.13,21000.0,7.9309,7.944,7.9309,7.9374,21000.0
2013-01-03 12:45:00,12.13,12.14,12.12,12.13,45800.0,7.9374,7.944,7.9309,7.9374,45800.0
2013-01-03 12:50:00,12.13,12.14,12.12,12.13,46600.0,7.9374,7.944,7.9309,7.9374,46600.0
2013-01-03 12:55:00,12.13,12.16,12.13,12.16,53900.0,7.9374,7.957,7.9374,7.957,53900.0
2013-01-03 13:00:00,12.15,12.16,12.15,12.16,18500.0,7.9505,7.957,7.9505,7.957,18500.0
2013-01-03 13:05:00,12.16,12.17,12.15,12.16,28800.0,7.957,7.9636,7.9505,7.957,28800.0
2013-01-03 13:10:00,12.15,12.16,12.15,12.16,22100.0,7.9505,7.957,7.9505,7.957,22100.0
2013-01-03 13:15:00,12.15,12.16,12.15,12.16,38100.0,7.9505,7.957,7.9505,7.957,38100.0
2013-01-03 13:20:00,12.16,12.17,12.15,12.15,40800.0,7.957,7.9636,7.9505,7.9505,40800.0
2013-01-03 13:25:00,12.15,12.17,12.15,12.17,59800.0,7.9505,7.9636,7.9505,7.9636,59800.0
2013-01-03 13:30:00,12.17,12.18,12.16,12.16,104000.0,7.9636,7.9701,7.957,7.957,104000.0
2013-01-03 13:35:00,12.17,12.18,12.15,12.17,48500.0,7.9636,7.9701,7.9505,7.9636,48500.0
2013-01-03 13:40:00,12.16,12.18,12.16,12.17,28700.0,7.957,7.9701,7.957,7.9636,28700.0
2013-01-03 13:45:00,12.18,12.19,12.16,12.17,26000.0,7.9701,7.9767,7.957,7.9636,26000.0
2013-01-03 13:50:00,12.18,12.2,12.17,12.2,34900.0,7.9701,7.9832,7.9636,7.9832,34900.0
2013-01-03 13:55:00,12.2,12.2,12.19,12.2,47100.0,7.9832,7.9832,7.9767,7.9832,47100.0
2013-01-03 14:00:00,12.2,12.2,12.15,12.17,125000.0,7.9832,7.9832,7.9505,7.9636,125000.0
2013-01-03 14:05:00,12.18,12.19,12.08,12.11,155600.0,7.9701,7.9767,7.9047,7.9243,155600.0
2013-01-03 14:10:00,12.11,12.11,12.05,12.07,85500.0,7.9243,7.9243,7.8851,7.8982,85500.0
2013-01-03 14:15:00,12.06,12.07,12.02,12.05,93500.0,7.8916,7.8982,7.8654,7.8851,93500.0
2013-01-03 14:20:00,12.05,12.05,12.03,12.04,53900.0,7.8851,7.8851,7.872,7.8785,53900.0
2013-01-03 14:25:00,12.03,12.05,12.02,12.05,38900.0,7.872,7.8851,7.8654,7.8851,38900.0
2013-01-03 14:30:00,12.05,12.06,11.97,11.97,123600.0,7.8851,7.8916,7.8327,7.8327,123600.0
2013-01-03 14:35:00,11.98,12.0,11.97,12.0,54200.0,7.8393,7.8523,7.8327,7.8523,54200.0
2013-01-03 14:40:00,12.0,12.0,11.98,11.99,29900.0,7.8523,7.8523,7.8393,7.8458,29900.0
2013-01-03 14:45:00,11.98,12.0,11.98,11.99,42500.0,7.8393,7.8523,7.8393,7.8458,42500.0
2013-01-03 14:50:00,11.97,12.0,11.96,11.99,44000.0,7.8327,7.8523,7.8262,7.8458,44000.0
2013-01-03 14:55:00,12.0,12.0,11.98,11.99,30800.0,7.8523,7.8523,7.8393,7.8458,30800.0
2013-01-03 15:00:00,12.0,12.01,11.98,12.0,71700.0,7.8523,7.8589,7.8393,7.8523,71700.0
2013-01-03 15:05:00,12.0,12.0,11.98,11.99,20900.0,7.8523,7.8523,7.8393,7.8458,20900.0
2013-01-03 15:10:00,11.98,11.99,11.95,11.96,38700.0,7.8393,7.8458,7.8196,7.8262,38700.0
2013-01-03 15:15:00,11.96,11.98,11.93,11.94,41300.0,7.8262,7.8393,7.8065,7.8131,41300.0
2013-01-03 15:20:00,11.94,11.95,11.93,11.94,32500.0,7.8131,7.8196,7.8065,7.8131,32500.0
2013-01-03 15:25:00,11.93,11.95,11.93,11.95,23300.0,7.8065,7.8196,7.8065,7.8196,23300.0
2013-01-03 15:30:00,11.94,11.96,11.93,11.94,30600.0,7.8131,7.8262,7.8065,7.8131,30600.0
2013-01-03 15:35:00,11.94,11.95,11.93,11.94,56000.0,7.8131,7.8196,7.8065,7.8131,56000.0
2013-01-03 15:40:00,11.94,11.97,11.94,11.95,81100.0,7.8131,7.8327,7.8131,7.8196,81100.0
2013-01-03 15:45:00,11.95,11.96,11.95,11.96,63000.0,7.8196,7.8262,7.8196,7.8262,63000.0
2013-01-03 15:50:00,11.96,11.96,11.9,11.93,125400.0,7.8262,7.8262,7.7869,7.8065,125400.0
2013-01-03 15:55:00,11.93,11.98,11.93,11.96,189500.0,7.8065,7.8393,7.8065,7.8262,189500.0
2013-01-04 09:30:00,11.96,12.0,11.89,11.92,218200.0,7.8262,7.8523,7.7804,7.8,218200.0
2013-01-04 09:35:00,11.92,12.0,11.92,11.99,84800.0,7.8,7.8523,7.8,7.8458,84800.0
2013-01-04 09:40:00,12.0,12.01,11.98,12.0,98900.0,7.8523,7.8589,7.8393,7.8523,98900.0
2013-01-04 09:45:00,12.0,12.01,11.97,11.98,63200.0,7.8523,7.8589,7.8327,7.8393,63200.0
2013-01-04 09:50:00,11.98,12.08,11.98,12.06,92100.0,7.8393,7.9047,7.8393,7.8916,92100.0
2013-01-04 09:55:00,12.06,12.1,12.05,12.08,68800.0,7.8916,7.9178,7.8851,7.9047,68800.0
2013-01-04 10:00:00,12.09,12.1,12.05,12.05,55100.0,7.9112,7.9178,7.8851,7.8851,55100.0
2013-01-04 10:05:00,12.06,12.08,12.04,12.05,50900.0,7.8916,7.9047,7.8785,7.8851,50900.0
2013-01-04 10:10:00,12.04,12.05,12.02,12.05,94400.0,7.8785,7.8851,7.8654,7.8851,94400.0
2013-01-04 10:15:00,12.05,12.06,12.01,12.04,145500.0,7.8851,7.8916,7.8589,7.8785,145500.0
2013-01-04 10:20:00,12.04,12.06,12.03,12.04,75900.0,7.8785,7.8916,7.872,7.8785,75900.0
2013-01-04 10:25:00,12.04,12.04,12.03,12.04,41900.0,7.8785,7.8785,7.872,7.8785,41900.0
2013-01-04 10:30:00,12.04,12.05,12.03,12.05,48100.0,7.8785,7.8851,7.872,7.8851,48100.0
2013-01-04 10:35:00,12.05,12.06,12.03,12.04,179200.0,7.8851,7.8916,7.872,7.8785,179200.0
2013-01-04 10:40:00,12.03,12.05,12.03,12.04,38000.0,7.872,7.8851,7.872,7.8785,38000.0
2013-01-04 10:45:00,12.04,12.07,12.04,12.07,136700.0,7.8785,7.8982,7.8785,7.8982,136700.0
2013-01-04 10:50:00,12.07,12.11,12.07,12.1,112000.0,7.8982,7.9243,7.8982,7.9178,112000.0
2013-01-04 10:55:00,12.11,12.11,12.09,12.1,56700.0,7.9243,7.9243,7.9112,7.9178,56700.0
2013-01-04 11:00:00,12.1,12.11,12.06,12.06,67500.0,7.9178,7.9243,7.8916,7.8916,67500.0
2013-01-04 11:05:00,12.06,12.1,12.05,12.08,65200.0,7.8916,7.9178,7.8851,7.9047,65200.0
2013-01-04 11:10:00,12.08,12.08,11.99,12.05,131000.0,7.9047,7.9047,7.8458,7.8851,131000.0
2013-01-04 11:15:00,12.05,12.09,12.01,12.05,143500.0,7.8851,7.9112,7.8589,7.8851,143500.0
2013-01-04 11:20:00,12.05,12.07,12.02,12.03,55100.0,7.8851,7.8982,7.8654,7.872,55100.0
2013-01-04 11:25:00,12.02,12.03,11.95,12.03,151700.0,7.8654,7.872,7.8196,7.872,151700.0
2013-01-04 11:30:00,12.03,12.03,11.97,11.98,204400.0,7.872,7.872,7.8327,7.8393,204400.0
2013-01-04 11:35:00,11.98,11.99,11.93,11.98,57100.0,7.8393,7.8458,7.8065,7.8393,57100.0
2013-01-04 11:40:00,11.98,12.0,11.93,11.96,124300.0,7.8393,7.8523,7.8065,7.8262,124300.0
2013-01-04 11:45:00,11.97,12.04,11.96,11.99,104300.0,7.8327,7.8785,7.8262,7.8458,104300.0
2013-01-04 11:50:00,11.99,12.05,11.99,12.05,28500.0,7.8458,7.8851,7.8458,7.8851,28500.0
2013-01-04 11:55:00,12.05,12.07,12.02,12.03,94400.0,7.8851,7.8982,7.8654,7.872,94400.0
2013-01-04 12:00:00,12.03,12.07,12.02,12.06,49400.0,7.872,7.8982,7.8654,7.8916,49400.0
2013-01-04 12:05:00,12.06,12.06,12.01,12.03,107700.0,7.8916,7.8916,7.8589,7.872,107700.0
2013-01-04 12:10:00,12.03,12.06,12.02,12.04,81000.0,7.872,7.8916,7.8654,7.8785,81000.0
2013-01-04 12:15:00,12.05,12.05,12.01,12.02,35800.0,7.8851,7.8851,7.8589,7.8654,35800.0
2013-01-04 12:20:00,12.02,12.03,12.0,12.01,57500.0,7.8654,7.872,7.8523,7.8589,57500.0
2013-01-04 12:25:00,12.01,12.04,11.99,12.04,24400.0,7.8589,7.8785,7.8458,7.8785,24400.0
2013-01-04 12:30:00,12.04,12.04,11.99,11.99,69300.0,7.8785,7.8785,7.8458,7.8458,69300.0
2013-01-04 12:35:00,11.99,12.0,11.99,12.0,8300.0,7.8458,7.8523,7.8458,7.8523,8300.0
2013-01-04 12:40:00,12.0,12.0,11.99,12.0,4400.0,7.8523,7.8523,7.8458,7.8523,4400.0
2013-01-04 12:45:00,12.0,12.0,11.99,11.99,16100.0,7.8523,7.8523,7.8458,7.8458,16100.0
2013-01-04 12:50:00,12.0,12.01,12.0,12.0,9100.0,7.8523,7.8589,7.8523,7.8523,9100.0
2013-01-04 12:55:00,12.01,12.01,11.99,11.99,13500.0,7.8589,7.8589,7.8458,7.8458,13500.0
2013-01-04 13:00:00,11.99,12.0,11.98,11.98,27800.0,7.8458,7.8523,7.8393,7.8393,27800.0
2013-01-04 13:05:00,11.97,12.0,11.97,11.98,24700.0,7.8327,7.8523,7.8327,7.8393,24700.0
2013-01-04 13:10:00,11.98,12.0,11.97,11.99,22100.0,7.8393,7.8523,7.8327,7.8458,22100.0
2013-01-04 13:15:00,11.99,12.02,11.99,12.02,23500.0,7.8458,7.8654,7.8458,7.8654,23500.0
2013-01-04 13:20:00,12.02,12.02,12.0,12.01,11700.0,7.8654,7.8654,7.8523,7.8589,11700.0
2013-01-04 13:25:00,12.0,12.05,12.0,12.05,57600.0,7.8523,7.8851,7.8523,7.8851,57600.0
2013-01-04 13:30:00,12.04,12.06,12.04,12.06,19600.0,7.8785,7.8916,7.8785,7.8916,19600.0
2013-01-04 13:35:00,12.06,12.07,12.05,12.07,62800.0,7.8916,7.8982,7.8851,7.8982,62800.0
2013-01-04 13:40:00,12.07,12.08,12.06,12.06,47200.0,7.8982,7.9047,7.8916,7.8916,47200.0
2013-01-04 13:45:00,12.07,12.09,12.06,12.09,32300.0,7.8982,7.9112,7.8916,7.9112,32300.0
2013-01-04 13:50:00,12.09,12.09,12.07,12.07,23700.0,7.9112,7.9112,7.8982,7.8982,23700.0
2013-01-04 13:55:00,12.07,12.08,12.06,12.07,31800.0,7.8982,7.9047,7.8916,7.8982,31800.0
2013-01-04 14:00:00,12.08,12.09,12.06,12.06,15500.0,7.9047,7.9112,7.8916,7.8916,15500.0
2013-01-04 14:05:00,12.06,12.09,12.05,12.07,55100.0,7.8916,7.9112,7.8851,7.8982,55100.0
2013-01-04 14:10:00,12.07,12.08,12.07,12.08,18800.0,7.8982,7.9047,7.8982,7.9047,18800.0
2013-01-04 14:15:00,12.07,12.08,12.07,12.08,28800.0,7.8982,7.9047,7.8982,7.9047,28800.0
2013-01-04 14:20:00,12.07,12.09,12.07,12.08,32400.0,7.8982,7.9112,7.8982,7.9047,32400.0
2013-01-04 14:25:00,12.09,12.09,12.08,12.09,31800.0,7.9112,7.9112,7.9047,7.9112,31800.0
2013-01-04 14:30:00,12.09,12.09,12.08,12.09,31100.0,7.9112,7.9112,7.9047,7.9112,31100.0
2013-01-04 14:35:00,12.08,12.1,12.08,12.1,66700.0,7.9047,7.9178,7.9047,7.9178,66700.0
2013-01-04 14:40:00,12.1,12.1,12.09,12.09,17900.0,7.9178,7.9178,7.9112,7.9112,17900.0
2013-01-04 14:45:00,12.09,12.09,12.06,12.08,63100.0,7.9112,7.9112,7.8916,7.9047,63100.0
2013-01-04 14:50:00,12.07,12.08,12.05,12.07,26900.0,7.8982,7.9047,7.8851,7.8982,26900.0
2013-01-04 14:55:00,12.07,12.08,12.06,12.08,57600.0,7.8982,7.9047,7.8916,7.9047,57600.0
2013-01-04 15:00:00,12.08,12.08,12.02,12.05,181100.0,7.9047,7.9047,7.8654,7.8851,181100.0
2013-01-04 15:05:00,12.05,12.06,12.04,12.05,74600.0,7.8851,7.8916,7.8785,7.8851,74600.0
2013-01-04 15:10:00,12.06,12.07,12.04,12.07,34000.0,7.8916,7.8982,7.8785,7.8982,34000.0
2013-01-04 15:15:00,12.06,12.07,12.04,12.05,56500.0,7.8916,7.8982,7.8785,7.8851,56500.0
2013-01-04 15:20:00,12.05,12.09,12.05,12.09,61900.0,7.8851,7.9112,7.8851,7.9112,61900.0
2013-01-04 15:25:00,12.09,12.11,12.08,12.09,149500.0,7.9112,7.9243,7.9047,7.9112,149500.0
2013-01-04 15:30:00,12.08,12.09,12.06,12.08,48900.0,7.9047,7.9112,7.8916,7.9047,48900.0
2013-01-04 15:35:00,12.08,12.08,12.07,12.08,41800.0,7.9047,7.9047,7.8982,7.9047,41800.0
2013-01-04 15:40:00,12.08,12.1,12.07,12.1,110100.0,7.9047,7.9178,7.8982,7.9178,110100.0
2013-01-04 15:45:00,12.1,12.11,12.07,12.07,118700.0,7.9178,7.9243,7.8982,7.8982,118700.0
2013-01-04 15:50:00,12.08,12.09,12.07,12.09,148200.0,7.9047,7.9112,7.8982,7.9112,148200.0
2013-01-04 15:55:00,12.09,12.11,12.09,12.09,316900.0,7.9112,7.9243,7.9112,7.9112,316900.0
2013-01-07 09:30:00,12.06,12.09,12.04,12.05,69800.0,7.8916,7.9112,7.8785,7.8851,69800.0
2013-01-07 09:35:00,12.05,12.09,12.03,12.05,273500.0,7.8851,7.9112,7.872,7.8851,273500.0
2013-01-07 09:40:00,12.04,12.16,12.04,12.1,105200.0,7.8785,7.957,7.8785,7.9178,105200.0
2013-01-07 09:45:00,12.1,12.19,12.07,12.09,113800.0,7.9178,7.9767,7.8982,7.9112,113800.0
2013-01-07 09:50:00,12.1,12.12,12.05,12.11,54400.0,7.9178,7.9309,7.8851,7.9243,54400.0
2013-01-07 09:55:00,12.11,12.11,12.07,12.1,57800.0,7.9243,7.9243,7.8982,7.9178,57800.0
2013-01-07 10:00:00,12.1,12.1,12.09,12.1,46000.0,7.9178,7.9178,7.9112,7.9178,46000.0
2013-01-07 10:05:00,12.1,12.1,12.09,12.1,72400.0,7.9178,7.9178,7.9112,7.9178,72400.0
2013-01-07 10:10:00,12.1,12.16,12.1,12.16,95700.0,7.9178,7.957,7.9178,7.957,95700.0
2013-01-07 10:15:00,12.16,12.17,12.16,12.17,30100.0,7.957,7.9636,7.957,7.9636,30100.0
2013-01-07 10:20:00,12.17,12.2,12.16,12.18,66000.0,7.9636,7.9832,7.957,7.9701,66000.0
2013-01-07 10:25:00,12.18,12.2,12.17,12.17,49000.0,7.9701,7.9832,7.9636,7.9636,49000.0
2013-01-07 10:30:00,12.16,12.2,12.16,12.18,62200.0,7.957,7.9832,7.957,7.9701,62200.0
2013-01-07 10:35:00,12.18,12.2,12.16,12.2,53700.0,7.9701,7.9832,7.957,7.9832,53700.0
2013-01-07 10:40:00,12.2,12.2,12.18,12.18,48100.0,7.9832,7.9832,7.9701,7.9701,48100.0
2013-01-07 10:45:00,12.19,12.19,12.16,12.16,73000.0,7.9767,7.9767,7.957,7.957,73000.0
2013-01-07 10:50:00,12.17,12.18,12.16,12.18,24200.0,7.9636,7.9701,7.957,7.9701,24200.0
2013-01-07 10:55:00,12.18,12.2,12.17,12.19,49700.0,7.9701,7.9832,7.9636,7.9767,49700.0
2013-01-07 11:00:00,12.18,12.19,12.17,12.19,30200.0,7.9701,7.9767,7.9636,7.9767,30200.0
2013-01-07 11:05:00,12.19,12.2,12.14,12.18,83900.0,7.9767,7.9832,7.944,7.9701,83900.0
2013-01-07 11:10:00,12.17,12.2,12.16,12.17,88500.0,7.9636,7.9832,7.957,7.9636,88500.0
2013-01-07 11:15:00,12.17,12.17,12.1,12.12,93300.0,7.9636,7.9636,7.9178,7.9309,93300.0
2013-01-07 11:20:00,12.13,12.15,12.1,12.12,97000.0,7.9374,7.9505,7.9178,7.9309,97000.0
2013-01-07 11:25:00,12.13,12.13,12.12,12.13,15700.0,7.9374,7.9374,7.9309,7.9374,15700.0
2013-01-07 11:30:00,12.13,12.15,12.12,12.15,32200.0,7.9374,7.9505,7.9309,7.9505,32200.0
2013-01-07 11:35:00,12.15,12.15,12.13,12.15,55200.0,7.9505,7.9505,7.9374,7.9505,55200.0
2013-01-07 11:40:00,12.15,12.15,12.13,12.14,22200.0,7.9505,7.9505,7.9374,7.944,22200.0
2013-01-07 11:45:00,12.14,12.14,12.09,12.11,55000.0,7.944,7.944,7.9112,7.9243,55000.0
2013-01-07 11:50:00,12.11,12.12,12.08,12.11,29100.0,7.9243,7.9309,7.9047,7.9243,29100.0
2013-01-07 11:55:00,12.11,12.13,12.08,12.11,114800.0,7.9243,7.9374,7.9047,7.9243,114800.0
2013-01-07 12:00:00,12.1,12.12,12.09,12.12,48700.0,7.9178,7.9309,7.9112,7.9309,48700.0
2013-01-07 12:05:00,12.12,12.12,12.11,12.12,18700.0,7.9309,7.9309,7.9243,7.9309,18700.0
2013-01-07 12:10:00,12.12,12.13,12.11,12.12,32900.0,7.9309,7.9374,7.9243,7.9309,32900.0
2013-01-07 12:15:00,12.12,12.13,12.11,12.13,14200.0,7.9309,7.9374,7.9243,7.9374,14200.0
2013-01-07 12:20:00,12.13,12.14,12.09,12.09,77200.0,7.9374,7.944,7.9112,7.9112,77200.0
2013-01-07 12:25:00,12.1,12.12,12.09,12.1,95600.0,7.9178,7.9309,7.9112,7.9178,95600.0
2013-01-07 12:30:00,12.1,12.1,12.08,12.1,23000.0,7.9178,7.9178,7.9047,7.9178,23000.0
2013-01-07 12:35:00,12.09,12.11,12.09,12.1,23000.0,7.9112,7.9243,7.9112,7.9178,23000.0
2013-01-07 12:40:00,12.11,12.11,12.09,12.1,9900.0,7.9243,7.9243,7.9112,7.9178,9900.0
2013-01-07 12:45:00,12.09,12.1,12.06,12.1,27300.0,7.9112,7.9178,7.8916,7.9178,27300.0
2013-01-07 12:50:00,12.1,12.12,12.09,12.1,73700.0,7.9178,7.9309,7.9112,7.9178,73700.0
2013-01-07 12:55:00,12.09,12.11,12.08,12.09,13100.0,7.9112,7.9243,7.9047,7.9112,13100.0
2013-01-07 13:00:00,12.09,12.11,12.09,12.09,63000.0,7.9112,7.9243,7.9112,7.9112,63000.0
2013-01-07 13:05:00,12.1,12.1,12.07,12.08,59100.0,7.9178,7.9178,7.8982,7.9047,59100.0
2013-01-07 13:10:00,12.09,12.09,12.08,12.08,8500.0,7.9112,7.9112,7.9047,7.9047,8500.0
2013-01-07 13:15:00,12.08,12.09,12.08,12.08,5700.0,7.9047,7.9112,7.9047,7.9047,5700.0
2013-01-07 13:20:00,12.09,12.09,12.06,12.06,34400.0,7.9112,7.9112,7.8916,7.8916,34400.0
2013-01-07 13:25:00,12.07,12.11,12.07,12.1,117900.0,7.8982,7.9243,7.8982,7.9178,117900.0
2013-01-07 13:30:00,12.11,12.11,12.08,12.1,12000.0,7.9243,7.9243,7.9047,7.9178,12000.0
2013-01-07 13:35:00,12.09,12.1,12.08,12.08,42500.0,7.9112,7.9178,7.9047,7.9047,42500.0
2013-01-07 13:40:00,12.09,12.09,12.08,12.09,24000.0,7.9112,7.9112,7.9047,7.9112,24000.0
2013-01-07 13:45:00,12.09,12.1,12.08,12.1,97900.0,7.9112,7.9178,7.9047,7.9178,97900.0
2013-01-07 13:50:00,12.1,12.15,12.1,12.15,74700.0,7.9178,7.9505,7.9178,7.9505,74700.0
2013-01-07 13:55:00,12.15,12.19,12.13,12.17,177800.0,7.9505,7.9767,7.9374,7.9636,177800.0
2013-01-07 14:00:00,12.16,12.2,12.16,12.17,73200.0,7.957,7.9832,7.957,7.9636,73200.0
2013-01-07 14:05:00,12.18,12.21,12.18,12.21,97300.0,7.9701,7.9898,7.9701,7.9898,97300.0
2013-01-07 14:10:00,12.21,12.21,12.17,12.18,73800.0,7.9898,7.9898,7.9636,7.9701,73800.0
2013-01-07 14:15:00,12.18,12.2,12.17,12.19,48600.0,7.9701,7.9832,7.9636,7.9767,48600.0
2013-01-07 14:20:00,12.19,12.2,12.18,12.18,26800.0,7.9767,7.9832,7.9701,7.9701,26800.0
2013-01-07 14:25:00,12.18,12.2,12.18,12.19,54700.0,7.9701,7.9832,7.9701,7.9767,54700.0
2013-01-07 14:30:00,12.19,12.2,12.19,12.2,16700.0,7.9767,7.9832,7.9767,7.9832,16700.0
2013-01-07 14:35:00,12.2,12.21,12.19,12.2,28900.0,7.9832,7.9898,7.9767,7.9832,28900.0
2013-01-07 14:40:00,12.2,12.2,12.17,12.18,25500.0,7.9832,7.9832,7.9636,7.9701,25500.0
2013-01-07 14:45:00,12.18,12.19,12.14,12.16,47000.0,7.9701,7.9767,7.944,7.957,47000.0
2013-01-07 14:50:00,12.16,12.17,12.15,12.16,21500.0,7.957,7.9636,7.9505,7.957,21500.0
2013-01-07 14:55:00,12.16,12.17,12.16,12.17,14400.0,7.957,7.9636,7.957,7.9636,14400.0
2013-01-07 15:00:00,12.17,12.17,12.15,12.16,36000.0,7.9636,7.9636,7.9505,7.957,36000.0
2013-01-07 15:05:00,12.15,12.18,12.15,12.18,38300.0,7.9505,7.9701,7.9505,7.9701,38300.0
2013-01-07 15:10:00,12.18,12.18,12.17,12.18,18900.0,7.9701,7.9701,7.9636,7.9701,18900.0
2013-01-07 15:15:00,12.18,12.19,12.16,12.17,87900.0,7.9701,7.9767,7.957,7.9636,87900.0
2013-01-07 15:20:00,12.18,12.18,12.17,12.17,4600.0,7.9701,7.9701,7.9636,7.9636,4600.0
2013-01-07 15:25:00,12.18,12.2,12.17,12.18,57200.0,7.9701,7.9832,7.9636,7.9701,57200.0
2013-01-07 15:30:00,12.18,12.18,12.16,12.16,46300.0,7.9701,7.9701,7.957,7.957,46300.0
2013-01-07 15:35:00,12.17,12.17,12.16,12.17,69900.0,7.9636,7.9636,7.957,7.9636,69900.0
2013-01-07 15:40:00,12.17,12.19,12.16,12.19,127200.0,7.9636,7.9767,7.957,7.9767,127200.0
2013-01-07 15:45:00,12.19,12.19,12.18,12.19,53700.0,7.9767,7.9767,7.9701,7.9767,53700.0
2013-01-07 15:50:00,12.19,12.22,12.18,12.2,159500.0,7.9767,7.9963,7.9701,7.9832,159500.0
2013-01-07 15:55:00,12.2,12.21,12.19,12.21,228400.0,7.9832,7.9898,7.9767,7.9898,228400.0
2013-01-08 09:30:00,12.15,12.19,12.1,12.12,104300.0,7.9505,7.9767,7.9178,7.9309,104300.0
2013-01-08 09:35:00,12.12,12.2,12.12,12.19,68500.0,7.9309,7.9832,7.9309,7.9767,68500.0
2013-01-08 09:40:00,12.19,12.2,12.16,12.17,51400.0,7.9767,7.9832,7.957,7.9636,51400.0
2013-01-08 09:45:00,12.16,12.17,12.11,12.13,67800.0,7.957,7.9636,7.9243,7.9374,67800.0
2013-01-08 09:50:00,12.13,12.13,12.11,12.12,108500.0,7.9374,7.9374,7.9243,7.9309,108500.0
2013-01-08 09:55:00,12.12,12.14,12.11,12.13,69800.0,7.9309,7.944,7.9243,7.9374,69800.0
2013-01-08 10:00:00,12.13,12.14,12.1,12.1,113600.0,7.9374,7.944,7.9178,7.9178,113600.0
2013-01-08 10:05:00,12.1,12.13,12.1,12.11,87300.0,7.9178,7.9374,7.9178,7.9243,87300.0
2013-01-08 10:10:00,12.12,12.13,12.07,12.11,241400.0,7.9309,7.9374,7.8982,7.9243,241400.0
2013-01-08 10:15:00,12.1,12.13,12.1,12.12,58400.0,7.9178,7.9374,7.9178,7.9309,58400.0
2013-01-08 10:20:00,12.13,12.14,12.09,12.12,61800.0,7.9374,7.944,7.9112,7.9309,61800.0
2013-01-08 10:25:00,12.11,12.12,12.05,12.1,161500.0,7.9243,7.9309,7.8851,7.9178,161500.0
2013-01-08 10:30:00,12.1,12.11,12.04,12.04,113500.0,7.9178,7.9243,7.8785,7.8785,113500.0
2013-01-08 10:35:00,12.04,12.07,12.03,12.05,109800.0,7.8785,7.8982,7.872,7.8851,109800.0
2013-01-08 10:40:00,12.05,12.07,12.03,12.07,59800.0,7.8851,7.8982,7.872,7.8982,59800.0
2013-01-08 10:45:00,12.07,12.12,12.06,12.1,105500.0,7.8982,7.9309,7.8916,7.9178,105500.0
2013-01-08 10:50:00,12.1,12.13,12.1,12.13,47200.0,7.9178,7.9374,7.9178,7.9374,47200.0
2013-01-08 10:55:00,12.12,12.13,12.07,12.07,43900.0,7.9309,7.9374,7.8982,7.8982,43900.0
2013-01-08 11:00:00,12.07,12.12,12.07,12.08,132400.0,7.8982,7.9309,7.8982,7.9047,132400.0
2013-01-08 11:05:00,12.08,12.09,12.04,12.04,121300.0,7.9047,7.9112,7.8785,7.8785,121300.0
2013-01-08 11:10:00,12.04,12.09,12.01,12.08,100400.0,7.8785,7.9112,7.8589,7.9047,100400.0
2013-01-08 11:15:00,12.07,12.09,12.07,12.08,18300.0,7.8982,7.9112,7.8982,7.9047,18300.0
2013-01-08 11:20:00,12.08,12.1,12.08,12.1,25100.0,7.9047,7.9178,7.9047,7.9178,25100.0
2013-01-08 11:25:00,12.1,12.1,12.08,12.09,31900.0,7.9178,7.9178,7.9047,7.9112,31900.0
2013-01-08 11:30:00,12.08,12.09,12.03,12.03,92400.0,7.9047,7.9112,7.872,7.872,92400.0
2013-01-08 11:35:00,12.03,12.07,12.01,12.07,77900.0,7.872,7.8982,7.8589,7.8982,77900.0
2013-01-08 11:40:00,12.08,12.11,12.07,12.08,53400.0,7.9047,7.9243,7.8982,7.9047,53400.0
2013-01-08 11:45:00,12.08,12.09,12.04,12.05,38000.0,7.9047,7.9112,7.8785,7.8851,38000.0
2013-01-08 11:50:00,12.04,12.05,12.04,12.05,38700.0,7.8785,7.8851,7.8785,7.8851,38700.0
2013-01-08 11:55:00,12.05,12.07,12.05,12.07,32500.0,7.8851,7.8982,7.8851,7.8982,32500.0
2013-01-08 12:00:00,12.06,12.07,12.05,12.07,9100.0,7.8916,7.8982,7.8851,7.8982,9100.0
2013-01-08 12:05:00,12.07,12.07,12.05,12.05,15600.0,7.8982,7.8982,7.8851,7.8851,15600.0
2013-01-08 12:10:00,12.05,12.06,12.04,12.06,33500.0,7.8851,7.8916,7.8785,7.8916,33500.0
2013-01-08 12:15:00,12.05,12.07,12.05,12.06,9700.0,7.8851,7.8982,7.8851,7.8916,9700.0
2013-01-08 12:20:00,12.06,12.07,12.05,12.05,18200.0,7.8916,7.8982,7.8851,7.8851,18200.0
2013-01-08 12:25:00,12.05,12.06,12.04,12.05,34200.0,7.8851,7.8916,7.8785,7.8851,34200.0
2013-01-08 12:30:00,12.05,12.06,12.04,12.05,21600.0,7.8851,7.8916,7.8785,7.8851,21600.0
2013-01-08 12:35:00,12.05,12.05,12.03,12.03,36100.0,7.8851,7.8851,7.872,7.872,36100.0
2013-01-08 12:40:00,12.03,12.04,12.02,12.02,35400.0,7.872,7.8785,7.8654,7.8654,35400.0
2013-01-08 12:45:00,12.01,12.02,12.01,12.01,11000.0,7.8589,7.8654,7.8589,7.8589,11000.0
2013-01-08 12:50:00,12.02,12.02,11.99,11.99,122100.0,7.8654,7.8654,7.8458,7.8458,122100.0
2013-01-08 12:55:00,12.0,12.0,11.94,11.94,110100.0,7.8523,7.8523,7.8131,7.8131,110100.0
2013-01-08 13:00:00,11.94,11.97,11.93,11.95,212600.0,7.8131,7.8327,7.8065,7.8196,212600.0
2013-01-08 13:05:00,11.95,11.97,11.95,11.95,38600.0,7.8196,7.8327,7.8196,7.8196,38600.0
2013-01-08 13:10:00,11.95,11.99,11.95,11.99,56900.0,7.8196,7.8458,7.8196,7.8458,56900.0
2013-01-08 13:15:00,11.99,12.01,11.99,12.0,35900.0,7.8458,7.8589,7.8458,7.8523,35900.0
2013-01-08 13:20:00,11.99,12.0,11.96,11.96,33500.0,7.8458,7.8523,7.8262,7.8262,33500.0
2013-01-08 13:25:00,11.97,11.99,11.96,11.97,22900.0,7.8327,7.8458,7.8262,7.8327,22900.0
2013-01-08 13:30:00,11.96,11.98,11.95,11.96,37200.0,7.8262,7.8393,7.8196,7.8262,37200.0
2013-01-08 13:35:00,11.98,11.99,11.98,11.98,25800.0,7.8393,7.8458,7.8393,7.8393,25800.0
2013-01-08 13:40:00,11.99,11.99,11.98,11.98,7000.0,7.8458,7.8458,7.8393,7.8393,7000.0
2013-01-08 13:45:00,11.99,11.99,11.96,11.96,34300.0,7.8458,7.8458,7.8262,7.8262,34300.0
2013-01-08 13:50:00,11.96,11.97,11.96,11.96,6300.0,7.8262,7.8327,7.8262,7.8262,6300.0
2013-01-08 13:55:00,11.96,11.96,11.95,11.95,16400.0,7.8262,7.8262,7.8196,7.8196,16400.0
2013-01-08 14:00:00,11.95,11.96,11.93,11.93,96400.0,7.8196,7.8262,7.8065,7.8065,96400.0
2013-01-08 14:05:00,11.93,11.94,11.92,11.93,29600.0,7.8065,7.8131,7.8,7.8065,29600.0
2013-01-08 14:10:00,11.94,11.94,11.93,11.93,32600.0,7.8131,7.8131,7.8065,7.8065,32600.0
2013-01-08 14:15:00,11.93,11.96,11.93,11.94,43400.0,7.8065,7.8262,7.8065,7.8131,43400.0
2013-01-08 14:20:00,11.94,11.94,11.93,11.94,8100.0,7.8131,7.8131,7.8065,7.8131,8100.0
2013-01-08 14:25:00,11.94,11.94,11.93,11.93,36700.0,7.8131,7.8131,7.8065,7.8065,36700.0
2013-01-08 14:30:00,11.93,11.94,11.9,11.91,101900.0,7.8065,7.8131,7.7869,7.7935,101900.0
2013-01-08 14:35:00,11.9,11.92,11.9,11.9,70100.0,7.7869,7.8,7.7869,7.7869,70100.0
2013-01-08 14:40:00,11.9,11.91,11.89,11.89,77600.0,7.7869,7.7935,7.7804,7.7804,77600.0
2013-01-08 14:45:00,11.89,11.9,11.87,11.89,93200.0,7.7804,7.7869,7.7673,7.7804,93200.0
2013-01-08 14:50:00,11.88,11.89,11.88,11.88,25400.0,7.7738,7.7804,7.7738,7.7738,25400.0
2013-01-08 14:55:00,11.88,11.89,11.85,11.85,64100.0,7.7738,7.7804,7.7542,7.7542,64100.0
2013-01-08 15:00:00,11.86,11.87,11.85,11.86,79800.0,7.7607,7.7673,7.7542,7.7607,79800.0
2013-01-08 15:05:00,11.86,11.86,11.78,11.84,226300.0,7.7607,7.7607,7.7084,7.7476,226300.0
2013-01-08 15:10:00,11.84,11.85,11.8,11.84,85200.0,7.7476,7.7542,7.7215,7.7476,85200.0
2013-01-08 15:15:00,11.84,11.84,11.8,11.82,110700.0,7.7476,7.7476,7.7215,7.7346,110700.0
2013-01-08 15:20:00,11.81,11.82,11.81,11.82,88200.0,7.728,7.7346,7.728,7.7346,88200.0
2013-01-08 15:25:00,11.82,11.83,11.81,11.82,123400.0,7.7346,7.7411,7.728,7.7346,123400.0
2013-01-08 15:30:00,11.83,11.83,11.81,11.82,98500.0,7.7411,7.7411,7.728,7.7346,98500.0
2013-01-08 15:35:00,11.81,11.82,11.78,11.79,185400.0,7.728,7.7346,7.7084,7.7149,185400.0
2013-01-08 15:40:00,11.78,11.8,11.76,11.77,163800.0,7.7084,7.7215,7.6953,7.7018,163800.0
2013-01-08 15:45:00,11.78,11.79,11.75,11.76,189100.0,7.7084,7.7149,7.6888,7.6953,189100.0
2013-01-08 15:50:00,11.76,11.79,11.75,11.78,293700.0,7.6953,7.7149,7.6888,7.7084,293700.0
2013-01-08 15:55:00,11.78,11.81,11.77,11.8,633100.0,7.7084,7.728,7.7018,7.7215,633100.0
2013-01-09 09:30:00,11.88,11.94,11.86,11.89,103100.0,7.7738,7.8131,7.7607,7.7804,103100.0
2013-01-09 09:35:00,11.88,11.89,11.81,11.84,126400.0,7.7738,7.7804,7.728,7.7476,126400.0
2013-01-09 09:40:00,11.84,11.86,11.81,11.83,86100.0,7.7476,7.7607,7.728,7.7411,86100.0
2013-01-09 09:45:00,11.84,11.85,11.82,11.83,87000.0,7.7476,7.7542,7.7346,7.7411,87000.0
2013-01-09 09:50:00,11.83,11.85,11.81,11.82,51400.0,7.7411,7.7542,7.728,7.7346,51400.0
2013-01-09 09:55:00,11.81,11.85,11.81,11.85,46900.0,7.728,7.7542,7.728,7.7542,46900.0
2013-01-09 10:00:00,11.85,11.88,11.82,11.84,62100.0,7.7542,7.7738,7.7346,7.7476,62100.0
2013-01-09 10:05:00,11.84,11.9,11.82,11.84,106600.0,7.7476,7.7869,7.7346,7.7476,106600.0
2013-01-09 10:10:00,11.84,11.85,11.77,11.78,150100.0,7.7476,7.7542,7.7018,7.7084,150100.0
2013-01-09 10:15:00,11.78,11.78,11.72,11.72,92500.0,7.7084,7.7084,7.6691,7.6691,92500.0
2013-01-09 10:20:00,11.72,11.74,11.68,11.69,140000.0,7.6691,7.6822,7.6429,7.6495,140000.0
2013-01-09 10:25:00,11.69,11.69,11.5,11.5,373600.0,7.6495,7.6495,7.5252,7.5252,373600.0
2013-01-09 10:30:00,11.51,11.51,11.38,11.44,720300.0,7.5317,7.5317,7.4466,7.4859,720300.0
2013-01-09 10:35:00,11.44,11.5,11.38,11.48,354700.0,7.4859,7.5252,7.4466,7.5121,354700.0
2013-01-09 10:40:00,11.47,11.57,11.46,11.56,244300.0,7.5055,7.571,7.499,7.5644,244300.0
2013-01-09 10:45:00,11.56,11.57,11.51,11.53,163600.0,7.5644,7.571,7.5317,7.5448,163600.0
2013-01-09 10:50:00,11.53,11.54,11.47,11.53,128900.0,7.5448,7.5513,7.5055,7.5448,128900.0
2013-01-09 10:55:00,11.54,11.56,11.53,11.54,78900.0,7.5513,7.5644,7.5448,7.5513,78900.0
2013-01-09 11:00:00,11.54,11.55,11.47,11.51,121000.0,7.5513,7.5579,7.5055,7.5317,121000.0
2013-01-09 11:05:00,11.51,11.56,11.49,11.56,104100.0,7.5317,7.5644,7.5186,7.5644,104100.0
2013-01-09 11:10:00,11.55,11.56,11.52,11.53,48600.0,7.5579,7.5644,7.5383,7.5448,48600.0
2013-01-09 11:15:00,11.53,11.56,11.51,11.55,59500.0,7.5448,7.5644,7.5317,7.5579,59500.0
2013-01-09 11:20:00,11.56,11.56,11.53,11.54,45500.0,7.5644,7.5644,7.5448,7.5513,45500.0
2013-01-09 11:25:00,11.53,11.6,11.52,11.6,138700.0,7.5448,7.5906,7.5383,7.5906,138700.0
2013-01-09 11:30:00,11.59,11.6,11.56,11.6,125800.0,7.5841,7.5906,7.5644,7.5906,125800.0
2013-01-09 11:35:00,11.59,11.6,11.58,11.59,42800.0,7.5841,7.5906,7.5775,7.5841,42800.0
2013-01-09 11:40:00,11.58,11.65,11.57,11.64,116500.0,7.5775,7.6233,7.571,7.6168,116500.0
2013-01-09 11:45:00,11.63,11.64,11.62,11.63,41700.0,7.6102,7.6168,7.6037,7.6102,41700.0
2013-01-09 11:50:00,11.64,11.64,11.58,11.58,45000.0,7.6168,7.6168,7.5775,7.5775,45000.0
2013-01-09 11:55:00,11.58,11.62,11.57,11.59,49300.0,7.5775,7.6037,7.571,7.5841,49300.0
2013-01-09 12:00:00,11.6,11.6,11.56,11.56,17400.0,7.5906,7.5906,7.5644,7.5644,17400.0
2013-01-09 12:05:00,11.56,11.59,11.56,11.58,37300.0,7.5644,7.5841,7.5644,7.5775,37300.0
2013-01-09 12:10:00,11.57,11.61,11.57,11.6,75200.0,7.571,7.5971,7.571,7.5906,75200.0
2013-01-09 12:15:00,11.59,11.6,11.57,11.57,23400.0,7.5841,7.5906,7.571,7.571,23400.0
2013-01-09 12:20:00,11.57,11.61,11.56,11.59,52300.0,7.571,7.5971,7.5644,7.5841,52300.0
2013-01-09 12:25:00,11.59,11.63,11.58,11.63,68200.0,7.5841,7.6102,7.5775,7.6102,68200.0
2013-01-09 12:30:00,11.63,11.64,11.61,11.63,125500.0,7.6102,7.6168,7.5971,7.6102,125500.0
2013-01-09 12:35:00,11.63,11.63,11.6,11.61,18000.0,7.6102,7.6102,7.5906,7.5971,18000.0
2013-01-09 12:40:00,11.6,11.61,11.56,11.56,39900.0,7.5906,7.5971,7.5644,7.5644,39900.0
2013-01-09 12:45:00,11.56,11.63,11.56,11.62,131200.0,7.5644,7.6102,7.5644,7.6037,131200.0
2013-01-09 12:50:00,11.63,11.63,11.59,11.62,20100.0,7.6102,7.6102,7.5841,7.6037,20100.0
2013-01-09 12:55:00,11.62,11.64,11.61,11.64,22400.0,7.6037,7.6168,7.5971,7.6168,22400.0
2013-01-09 13:00:00,11.64,11.66,11.63,11.66,26800.0,7.6168,7.6299,7.6102,7.6299,26800.0
2013-01-09 13:05:00,11.66,11.66,11.64,11.64,19200.0,7.6299,7.6299,7.6168,7.6168,19200.0
2013-01-09 13:10:00,11.64,11.65,11.63,11.64,9500.0,7.6168,7.6233,7.6102,7.6168,9500.0
2013-01-09 13:15:00,11.64,11.65,11.63,11.64,16400.0,7.6168,7.6233,7.6102,7.6168,16400.0
2013-01-09 13:20:00,11.64,11.66,11.64,11.66,6600.0,7.6168,7.6299,7.6168,7.6299,6600.0
2013-01-09 13:25:00,11.66,11.68,11.65,11.67,23400.0,7.6299,7.6429,7.6233,7.6364,23400.0
2013-01-09 13:30:00,11.66,11.67,11.64,11.64,16400.0,7.6299,7.6364,7.6168,7.6168,16400.0
2013-01-09 13:35:00,11.65,11.66,11.64,11.65,11600.0,7.6233,7.6299,7.6168,7.6233,11600.0
2013-01-09 13:40:00,11.66,11.66,11.65,11.65,26700.0,7.6299,7.6299,7.6233,7.6233,26700.0
2013-01-09 13:45:00,11.65,11.65,11.64,11.64,12800.0,7.6233,7.6233,7.6168,7.6168,12800.0
2013-01-09 13:50:00,11.64,11.66,11.63,11.66,48500.0,7.6168,7.6299,7.6102,7.6299,48500.0
2013-01-09 13:55:00,11.66,11.66,11.64,11.65,20300.0,7.6299,7.6299,7.6168,7.6233,20300.0
2013-01-09 14:00:00,11.65,11.65,11.64,11.64,9800.0,7.6233,7.6233,7.6168,7.6168,9800.0
2013-01-09 14:05:00,11.64,11.65,11.61,11.61,41800.0,7.6168,7.6233,7.5971,7.5971,41800.0
2013-01-09 14:10:00,11.61,11.62,11.6,11.6,17700.0,7.5971,7.6037,7.5906,7.5906,17700.0
2013-01-09 14:15:00,11.6,11.63,11.6,11.63,39200.0,7.5906,7.6102,7.5906,7.6102,39200.0
2013-01-09 14:20:00,11.63,11.63,11.6,11.61,28000.0,7.6102,7.6102,7.5906,7.5971,28000.0
2013-01-09 14:25:00,11.61,11.61,11.57,11.6,66500.0,7.5971,7.5971,7.571,7.5906,66500.0
2013-01-09 14:30:00,11.61,11.62,11.6,11.62,25100.0,7.5971,7.6037,7.5906,7.6037,25100.0
2013-01-09 14:35:00,11.62,11.63,11.61,11.62,27800.0,7.6037,7.6102,7.5971,7.6037,27800.0
2013-01-09 14:40:00,11.62,11.63,11.6,11.61,52300.0,7.6037,7.6102,7.5906,7.5971,52300.0
2013-01-09 14:45:00,11.61,11.61,11.57,11.58,72900.0,7.5971,7.5971,7.571,7.5775,72900.0
2013-01-09 14:50:00,11.58,11.6,11.58,11.59,12300.0,7.5775,7.5906,7.5775,7.5841,12300.0
2013-01-09 14:55:00,11.59,11.6,11.58,11.6,25100.0,7.5841,7.5906,7.5775,7.5906,25100.0
2013-01-09 15:00:00,11.59,11.59,11.57,11.58,35300.0,7.5841,7.5841,7.571,7.5775,35300.0
2013-01-09 15:05:00,11.58,11.58,11.56,11.57,48900.0,7.5775,7.5775,7.5644,7.571,48900.0
2013-01-09 15:10:00,11.57,11.58,11.56,11.58,38100.0,7.571,7.5775,7.5644,7.5775,38100.0
2013-01-09 15:15:00,11.57,11.58,11.56,11.56,28200.0,7.571,7.5775,7.5644,7.5644,28200.0
2013-01-09 15:20:00,11.56,11.6,11.56,11.59,57000.0,7.5644,7.5906,7.5644,7.5841,57000.0
2013-01-09 15:25:00,11.58,11.59,11.56,11.57,75100.0,7.5775,7.5841,7.5644,7.571,75100.0
2013-01-09 15:30:00,11.57,11.57,11.56,11.56,26900.0,7.571,7.571,7.5644,7.5644,26900.0
2013-01-09 15:35:00,11.57,11.62,11.56,11.61,154600.0,7.571,7.6037,7.5644,7.5971,154600.0
2013-01-09 15:40:00,11.61,11.61,11.57,11.58,96100.0,7.5971,7.5971,7.571,7.5775,96100.0
2013-01-09 15:45:00,11.57,11.58,11.55,11.55,133800.0,7.571,7.5775,7.5579,7.5579,133800.0
2013-01-09 15:50:00,11.55,11.75,11.55,11.65,1230500.0,7.5579,7.6888,7.5579,7.6233,1230500.0
2013-01-09 15:55:00,11.66,11.7,11.59,11.59,823500.0,7.6299,7.656,7.5841,7.5841,823500.0
2013-01-10 09:30:00,11.78,11.85,11.7,11.84,276000.0,7.7084,7.7542,7.656,7.7476,276000.0
2013-01-10 09:35:00,11.84,11.93,11.76,11.91,207900.0,7.7476,7.8065,7.6953,7.7935,207900.0
2013-01-10 09:40:00,11.9,12.09,11.89,11.99,375600.0,7.7869,7.9112,7.7804,7.8458,375600.0
2013-01-10 09:45:00,12.0,12.01,11.85,11.91,161600.0,7.8523,7.8589,7.7542,7.7935,161600.0
2013-01-10 09:50:00,11.91,11.95,11.87,11.87,109300.0,7.7935,7.8196,7.7673,7.7673,109300.0
2013-01-10 09:55:00,11.88,11.96,11.87,11.91,64500.0,7.7738,7.8262,7.7673,7.7935,64500.0
2013-01-10 10:00:00,11.91,11.95,11.89,11.89,45800.0,7.7935,7.8196,7.7804,7.7804,45800.0
2013-01-10 10:05:00,11.9,11.95,11.87,11.92,211300.0,7.7869,7.8196,7.7673,7.8,211300.0
2013-01-10 10:10:00,11.92,11.94,11.88,11.92,152700.0,7.8,7.8131,7.7738,7.8,152700.0
2013-01-10 10:15:00,11.91,11.99,11.88,11.96,266000.0,7.7935,7.8458,7.7738,7.8262,266000.0
2013-01-10 10:20:00,11.96,11.98,11.94,11.95,32400.0,7.8262,7.8393,7.8131,7.8196,32400.0
2013-01-10 10:25:00,11.94,11.95,11.91,11.92,24400.0,7.8131,7.8196,7.7935,7.8,24400.0
2013-01-10 10:30:00,11.91,11.94,11.85,11.91,106800.0,7.7935,7.8131,7.7542,7.7935,106800.0
2013-01-10 10:35:00,11.91,11.91,11.86,11.86,26000.0,7.7935,7.7935,7.7607,7.7607,26000.0
2013-01-10 10:40:00,11.86,11.87,11.82,11.83,105400.0,7.7607,7.7673,7.7346,7.7411,105400.0
2013-01-10 10:45:00,11.83,11.86,11.82,11.85,89900.0,7.7411,7.7607,7.7346,7.7542,89900.0
2013-01-10 10:50:00,11.86,11.9,11.85,11.86,68800.0,7.7607,7.7869,7.7542,7.7607,68800.0
2013-01-10 10:55:00,11.87,11.91,11.87,11.88,83800.0,7.7673,7.7935,7.7673,7.7738,83800.0
2013-01-10 11:00:00,11.88,11.89,11.87,11.87,40100.0,7.7738,7.7804,7.7673,7.7673,40100.0
2013-01-10 11:05:00,11.88,11.91,11.87,11.91,28500.0,7.7738,7.7935,7.7673,7.7935,28500.0
2013-01-10 11:10:00,11.91,11.91,11.9,11.91,44000.0,7.7935,7.7935,7.7869,7.7935,44000.0
2013-01-10 11:15:00,11.9,11.91,11.87,11.87,65800.0,7.7869,7.7935,7.7673,7.7673,65800.0
2013-01-10 11:20:00,11.87,11.92,11.85,11.9,60500.0,7.7673,7.8,7.7542,7.7869,60500.0
2013-01-10 11:25:00,11.9,11.93,11.89,11.93,44200.0,7.7869,7.8065,7.7804,7.8065,44200.0
2013-01-10 11:30:00,11.93,11.94,11.89,11.93,67500.0,7.8065,7.8131,7.7804,7.8065,67500.0
2013-01-10 11:35:00,11.94,11.95,11.93,11.95,26800.0,7.8131,7.8196,7.8065,7.8196,26800.0
2013-01-10 11:40:00,11.96,11.99,11.95,11.98,57000.0,7.8262,7.8458,7.8196,7.8393,57000.0
2013-01-10 11:45:00,11.98,12.01,11.97,12.01,90000.0,7.8393,7.8589,7.8327,7.8589,90000.0
2013-01-10 11:50:00,12.01,12.03,12.0,12.02,89100.0,7.8589,7.872,7.8523,7.8654,89100.0
2013-01-10 11:55:00,12.02,12.03,12.0,12.03,144000.0,7.8654,7.872,7.8523,7.872,144000.0
2013-01-10 12:00:00,12.04,12.05,12.02,12.02,100400.0,7.8785,7.8851,7.8654,7.8654,100400.0
2013-01-10 12:05:00,12.03,12.05,12.02,12.05,50100.0,7.872,7.8851,7.8654,7.8851,50100.0
2013-01-10 12:10:00,12.04,12.09,12.04,12.09,127000.0,7.8785,7.9112,7.8785,7.9112,127000.0
2013-01-10 12:15:00,12.08,12.09,12.07,12.07,45000.0,7.9047,7.9112,7.8982,7.8982,45000.0
2013-01-10 12:20:00,12.07,12.09,12.06,12.07,153300.0,7.8982,7.9112,7.8916,7.8982,153300.0
2013-01-10 12:25:00,12.07,12.09,12.07,12.08,72400.0,7.8982,7.9112,7.8982,7.9047,72400.0
2013-01-10 12:30:00,12.08,12.09,12.07,12.08,34900.0,7.9047,7.9112,7.8982,7.9047,34900.0
2013-01-10 12:35:00,12.08,12.1,12.08,12.09,126500.0,7.9047,7.9178,7.9047,7.9112,126500.0
2013-01-10 12:40:00,12.1,12.1,12.08,12.09,104600.0,7.9178,7.9178,7.9047,7.9112,104600.0
2013-01-10 12:45:00,12.1,12.12,12.09,12.1,166600.0,7.9178,7.9309,7.9112,7.9178,166600.0
2013-01-10 12:50:00,12.1,12.12,12.09,12.11,80100.0,7.9178,7.9309,7.9112,7.9243,80100.0
2013-01-10 12:55:00,12.1,12.13,12.1,12.11,58500.0,7.9178,7.9374,7.9178,7.9243,58500.0
2013-01-10 13:00:00,12.11,12.12,12.1,12.1,56000.0,7.9243,7.9309,7.9178,7.9178,56000.0
2013-01-10 13:05:00,12.1,12.11,12.09,12.1,58300.0,7.9178,7.9243,7.9112,7.9178,58300.0
2013-01-10 13:10:00,12.1,12.14,12.1,12.12,96000.0,7.9178,7.944,7.9178,7.9309,96000.0
2013-01-10 13:15:00,12.12,12.13,12.08,12.1,78100.0,7.9309,7.9374,7.9047,7.9178,78100.0
2013-01-10 13:20:00,12.1,12.11,12.1,12.1,46000.0,7.9178,7.9243,7.9178,7.9178,46000.0
2013-01-10 13:25:00,12.1,12.11,12.09,12.11,46100.0,7.9178,7.9243,7.9112,7.9243,46100.0
2013-01-10 13:30:00,12.11,12.14,12.1,12.14,81800.0,7.9243,7.944,7.9178,7.944,81800.0
2013-01-10 13:35:00,12.13,12.14,12.13,12.14,55600.0,7.9374,7.944,7.9374,7.944,55600.0
2013-01-10 13:40:00,12.13,12.2,12.13,12.2,219100.0,7.9374,7.9832,7.9374,7.9832,219100.0
2013-01-10 13:45:00,12.2,12.26,12.2,12.25,287300.0,7.9832,8.0225,7.9832,8.0159,287300.0
2013-01-10 13:50:00,12.25,12.26,12.18,12.2,199400.0,8.0159,8.0225,7.9701,7.9832,199400.0
2013-01-10 13:55:00,12.21,12.22,12.14,12.14,179000.0,7.9898,7.9963,7.944,7.944,179000.0
2013-01-10 14:00:00,12.14,12.17,12.14,12.16,64600.0,7.944,7.9636,7.944,7.957,64600.0
2013-01-10 14:05:00,12.15,12.19,12.15,12.19,98700.0,7.9505,7.9767,7.9505,7.9767,98700.0
2013-01-10 14:10:00,12.19,12.2,12.14,12.14,152600.0,7.9767,7.9832,7.944,7.944,152600.0
2013-01-10 14:15:00,12.15,12.16,12.13,12.14,57100.0,7.9505,7.957,7.9374,7.944,57100.0
2013-01-10 14:20:00,12.14,12.17,12.13,12.16,88900.0,7.944,7.9636,7.9374,7.957,88900.0
2013-01-10 14:25:00,12.17,12.19,12.16,12.18,84000.0,7.9636,7.9767,7.957,7.9701,84000.0
2013-01-10 14:30:00,12.19,12.2,12.18,12.2,117600.0,7.9767,7.9832,7.9701,7.9832,117600.0
2013-01-10 14:35:00,12.2,12.21,12.19,12.21,71100.0,7.9832,7.9898,7.9767,7.9898,71100.0
2013-01-10 14:40:00,12.21,12.25,12.2,12.22,249300.0,7.9898,8.0159,7.9832,7.9963,249300.0
2013-01-10 14:45:00,12.21,12.3,12.21,12.3,173300.0,7.9898,8.0487,7.9898,8.0487,173300.0
2013-01-10 14:50:00,12.3,12.32,12.28,12.32,136000.0,8.0487,8.0617,8.0356,8.0617,136000.0
2013-01-10 14:55:00,12.32,12.32,12.27,12.27,122800.0,8.0617,8.0617,8.029,8.029,122800.0
2013-01-10 15:00:00,12.27,12.29,12.27,12.27,63800.0,8.029,8.0421,8.029,8.029,63800.0
2013-01-10 15:05:00,12.27,12.28,12.22,12.23,93000.0,8.029,8.0356,7.9963,8.0028,93000.0
2013-01-10 15:10:00,12.23,12.26,12.23,12.26,57800.0,8.0028,8.0225,8.0028,8.0225,57800.0
2013-01-10 15:15:00,12.26,12.27,12.23,12.24,127100.0,8.0225,8.029,8.0028,8.0094,127100.0
2013-01-10 15:20:00,12.24,12.25,12.24,12.24,62400.0,8.0094,8.0159,8.0094,8.0094,62400.0
2013-01-10 15:25:00,12.25,12.25,12.24,12.24,59200.0,8.0159,8.0159,8.0094,8.0094,59200.0
2013-01-10 15:30:00,12.25,12.27,12.24,12.26,155200.0,8.0159,8.029,8.0094,8.0225,155200.0
2013-01-10 15:35:00,12.27,12.28,12.23,12.25,245200.0,8.029,8.0356,8.0028,8.0159,245200.0
2013-01-10 15:40:00,12.26,12.26,12.23,12.25,143600.0,8.0225,8.0225,8.0028,8.0159,143600.0
2013-01-10 15:45:00,12.24,12.26,12.16,12.16,335900.0,8.0094,8.0225,7.957,7.957,335900.0
2013-01-10 15:50:00,12.16,12.2,12.16,12.18,286400.0,7.957,7.9832,7.957,7.9701,286400.0
2013-01-10 15:55:00,12.18,12.23,12.17,12.22,507600.0,7.9701,8.0028,7.9636,7.9963,507600.0
2013-01-11 09:30:00,13.1,13.36,13.01,13.27,2182400.0,8.5721,8.7423,8.5133,8.6834,2182400.0
2013-01-11 09:35:00,13.27,13.36,13.25,13.29,1075200.0,8.6834,8.7423,8.6703,8.6965,1075200.0
2013-01-11 09:40:00,13.29,13.4,13.13,13.39,1428600.0,8.6965,8.7685,8.5918,8.7619,1428600.0
2013-01-11 09:45:00,13.39,13.5,13.31,13.49,1435100.0,8.7619,8.8339,8.7096,8.8273,1435100.0
2013-01-11 09:50:00,13.5,13.78,13.45,13.74,1811300.0,8.8339,9.0171,8.8012,8.9909,1811300.0
2013-01-11 09:55:00,13.75,13.95,13.7,13.72,2569400.0,8.9975,9.1284,8.9648,8.9778,2569400.0
2013-01-11 10:00:00,13.72,13.75,13.53,13.67,1487700.0,8.9778,8.9975,8.8535,8.9451,1487700.0
2013-01-11 10:05:00,13.66,13.68,13.55,13.63,1123200.0,8.9386,8.9517,8.8666,8.919,1123200.0
2013-01-11 10:10:00,13.63,13.8,13.62,13.72,971000.0,8.919,9.0302,8.9124,8.9778,971000.0
2013-01-11 10:15:00,13.73,13.74,13.65,13.73,540700.0,8.9844,8.9909,8.932,8.9844,540700.0
2013-01-11 10:20:00,13.73,13.8,13.68,13.73,664500.0,8.9844,9.0302,8.9517,8.9844,664500.0
2013-01-11 10:25:00,13.72,13.76,13.62,13.71,293700.0,8.9778,9.004,8.9124,8.9713,293700.0
2013-01-11 10:30:00,13.71,13.71,13.66,13.69,225700.0,8.9713,8.9713,8.9386,8.9582,225700.0
2013-01-11 10:35:00,13.69,13.7,13.62,13.67,545200.0,8.9582,8.9648,8.9124,8.9451,545200.0
2013-01-11 10:40:00,13.67,13.69,13.59,13.67,510700.0,8.9451,8.9582,8.8928,8.9451,510700.0
2013-01-11 10:45:00,13.68,13.68,13.64,13.65,355600.0,8.9517,8.9517,8.9255,8.932,355600.0
2013-01-11 10:50:00,13.65,13.65,13.48,13.55,525500.0,8.932,8.932,8.8208,8.8666,525500.0
2013-01-11 10:55:00,13.56,13.62,13.55,13.61,295900.0,8.8731,8.9124,8.8666,8.9059,295900.0
2013-01-11 11:00:00,13.6,13.7,13.58,13.68,295100.0,8.8993,8.9648,8.8862,8.9517,295100.0
2013-01-11 11:05:00,13.69,13.7,13.63,13.67,388000.0,8.9582,8.9648,8.919,8.9451,388000.0
2013-01-11 11:10:00,13.66,13.75,13.65,13.72,348400.0,8.9386,8.9975,8.932,8.9778,348400.0
2013-01-11 11:15:00,13.73,13.78,13.68,13.74,454000.0,8.9844,9.0171,8.9517,8.9909,454000.0
2013-01-11 11:20:00,13.75,13.75,13.64,13.64,343600.0,8.9975,8.9975,8.9255,8.9255,343600.0
2013-01-11 11:25:00,13.65,13.65,13.54,13.61,373900.0,8.932,8.932,8.8601,8.9059,373900.0
2013-01-11 11:30:00,13.59,13.62,13.58,13.62,304700.0,8.8928,8.9124,8.8862,8.9124,304700.0
2013-01-11 11:35:00,13.62,13.72,13.61,13.71,390600.0,8.9124,8.9778,8.9059,8.9713,390600.0
2013-01-11 11:40:00,13.72,13.79,13.68,13.7,514200.0,8.9778,9.0237,8.9517,8.9648,514200.0
2013-01-11 11:45:00,13.69,13.73,13.61,13.65,297400.0,8.9582,8.9844,8.9059,8.932,297400.0
2013-01-11 11:50:00,13.65,13.71,13.64,13.64,193600.0,8.932,8.9713,8.9255,8.9255,193600.0
2013-01-11 11:55:00,13.64,13.68,13.63,13.68,187800.0,8.9255,8.9517,8.919,8.9517,187800.0
2013-01-11 12:00:00,13.68,13.7,13.63,13.69,201800.0,8.9517,8.9648,8.919,8.9582,201800.0
2013-01-11 12:05:00,13.69,13.73,13.68,13.71,197300.0,8.9582,8.9844,8.9517,8.9713,197300.0
2013-01-11 12:10:00,13.7,13.73,13.69,13.72,91600.0,8.9648,8.9844,8.9582,8.9778,91600.0
2013-01-11 12:15:00,13.71,13.73,13.61,13.71,284300.0,8.9713,8.9844,8.9059,8.9713,284300.0
2013-01-11 12:20:00,13.71,13.73,13.67,13.71,137900.0,8.9713,8.9844,8.9451,8.9713,137900.0
2013-01-11 12:25:00,13.71,13.71,13.68,13.69,92200.0,8.9713,8.9713,8.9517,8.9582,92200.0
2013-01-11 12:30:00,13.7,13.71,13.66,13.67,306800.0,8.9648,8.9713,8.9386,8.9451,306800.0
2013-01-11 12:35:00,13.68,13.68,13.64,13.65,93100.0,8.9517,8.9517,8.9255,8.932,93100.0
2013-01-11 12:40:00,13.66,13.72,13.66,13.71,152900.0,8.9386,8.9778,8.9386,8.9713,152900.0
2013-01-11 12:45:00,13.72,13.73,13.71,13.73,72400.0,8.9778,8.9844,8.9713,8.9844,72400.0
2013-01-11 12:50:00,13.73,13.78,13.72,13.75,214000.0,8.9844,9.0171,8.9778,8.9975,214000.0
2013-01-11 12:55:00,13.75,13.75,13.66,13.68,150400.0,8.9975,8.9975,8.9386,8.9517,150400.0
2013-01-11 13:00:00,13.68,13.72,13.67,13.7,129600.0,8.9517,8.9778,8.9451,8.9648,129600.0
2013-01-11 13:05:00,13.7,13.7,13.63,13.66,99500.0,8.9648,8.9648,8.919,8.9386,99500.0
2013-01-11 13:10:00,13.66,13.66,13.61,13.66,236300.0,8.9386,8.9386,8.9059,8.9386,236300.0
2013-01-11 13:15:00,13.66,13.71,13.65,13.7,107700.0,8.9386,8.9713,8.932,8.9648,107700.0
2013-01-11 13:20:00,13.71,13.71,13.68,13.69,51300.0,8.9713,8.9713,8.9517,8.9582,51300.0
2013-01-11 13:25:00,13.69,13.77,13.68,13.76,230600.0,8.9582,9.0106,8.9517,9.004,230600.0
2013-01-11 13:30:00,13.76,13.86,13.75,13.8,418100.0,9.004,9.0695,8.9975,9.0302,418100.0
2013-01-11 13:35:00,13.8,13.83,13.75,13.83,223800.0,9.0302,9.0498,8.9975,9.0498,223800.0
2013-01-11 13:40:00,13.83,13.88,13.83,13.86,284400.0,9.0498,9.0825,9.0498,9.0695,284400.0
2013-01-11 13:45:00,13.85,13.89,13.84,13.88,328400.0,9.0629,9.0891,9.0564,9.0825,328400.0
2013-01-11 13:50:00,13.89,13.95,13.89,13.91,486200.0,9.0891,9.1284,9.0891,9.1022,486200.0
2013-01-11 13:55:00,13.92,13.94,13.87,13.9,310900.0,9.1087,9.1218,9.076,9.0956,310900.0
2013-01-11 14:00:00,13.9,13.92,13.84,13.84,310100.0,9.0956,9.1087,9.0564,9.0564,310100.0
2013-01-11 14:05:00,13.84,13.92,13.82,13.92,204100.0,9.0564,9.1087,9.0433,9.1087,204100.0
2013-01-11 14:10:00,13.91,14.05,13.9,14.05,988000.0,9.1022,9.1938,9.0956,9.1938,988000.0
2013-01-11 14:15:00,14.04,14.09,14.0,14.03,468900.0,9.1872,9.22,9.1611,9.1807,468900.0
2013-01-11 14:20:00,14.05,14.06,14.0,14.05,228400.0,9.1938,9.2003,9.1611,9.1938,228400.0
2013-01-11 14:25:00,14.05,14.09,14.05,14.08,244000.0,9.1938,9.22,9.1938,9.2134,244000.0
2013-01-11 14:30:00,14.09,14.09,14.04,14.07,362100.0,9.22,9.22,9.1872,9.2069,362100.0
2013-01-11 14:35:00,14.08,14.08,14.04,14.06,198000.0,9.2134,9.2134,9.1872,9.2003,198000.0
2013-01-11 14:40:00,14.06,14.09,14.05,14.09,255800.0,9.2003,9.22,9.1938,9.22,255800.0
2013-01-11 14:45:00,14.09,14.24,14.08,14.24,1041300.0,9.22,9.3181,9.2134,9.3181,1041300.0
2013-01-11 14:50:00,14.24,14.35,14.23,14.34,1099900.0,9.3181,9.3901,9.3116,9.3836,1099900.0
2013-01-11 14:55:00,14.35,14.35,14.3,14.31,1022400.0,9.3901,9.3901,9.3574,9.3639,1022400.0
2013-01-11 15:00:00,14.31,14.33,14.26,14.29,539500.0,9.3639,9.377,9.3312,9.3508,539500.0
2013-01-11 15:05:00,14.28,14.34,14.28,14.32,572900.0,9.3443,9.3836,9.3443,9.3705,572900.0
2013-01-11 15:10:00,14.31,14.34,14.24,14.27,485400.0,9.3639,9.3836,9.3181,9.3377,485400.0
2013-01-11 15:15:00,14.27,14.35,14.27,14.32,573600.0,9.3377,9.3901,9.3377,9.3705,573600.0
2013-01-11 15:20:00,14.32,14.33,14.28,14.29,454700.0,9.3705,9.377,9.3443,9.3508,454700.0
2013-01-11 15:25:00,14.29,14.38,14.19,14.2,926500.0,9.3508,9.4097,9.2854,9.2919,926500.0
2013-01-11 15:30:00,14.21,14.28,14.18,14.24,522600.0,9.2985,9.3443,9.2789,9.3181,522600.0
2013-01-11 15:35:00,14.23,14.28,14.2,14.2,320100.0,9.3116,9.3443,9.2919,9.2919,320100.0
2013-01-11 15:40:00,14.2,14.25,14.15,14.23,596300.0,9.2919,9.3247,9.2592,9.3116,596300.0
2013-01-11 15:45:00,14.22,14.25,14.19,14.23,481700.0,9.305,9.3247,9.2854,9.3116,481700.0
2013-01-11 15:50:00,14.23,14.3,14.22,14.26,903700.0,9.3116,9.3574,9.305,9.3312,903700.0
2013-01-11 15:55:00,14.26,14.29,14.21,14.23,1305000.0,9.3312,9.3508,9.2985,9.3116,1305000.0
2013-01-14 09:30:00,14.0,14.14,13.92,13.99,736700.0,9.1611,9.2527,9.1087,9.1545,736700.0
2013-01-14 09:35:00,13.97,14.08,13.96,14.04,383900.0,9.1414,9.2134,9.1349,9.1872,383900.0
2013-01-14 09:40:00,14.05,14.21,14.04,14.19,357900.0,9.1938,9.2985,9.1872,9.2854,357900.0
2013-01-14 09:45:00,14.18,14.3,14.18,14.18,1112900.0,9.2789,9.3574,9.2789,9.2789,1112900.0
2013-01-14 09:50:00,14.18,14.19,14.08,14.14,543800.0,9.2789,9.2854,9.2134,9.2527,543800.0
2013-01-14 09:55:00,14.14,14.28,14.11,14.24,360000.0,9.2527,9.3443,9.233,9.3181,360000.0
2013-01-14 10:00:00,14.24,14.25,14.16,14.23,260400.0,9.3181,9.3247,9.2658,9.3116,260400.0
2013-01-14 10:05:00,14.23,14.3,14.2,14.27,383200.0,9.3116,9.3574,9.2919,9.3377,383200.0
2013-01-14 10:10:00,14.27,14.28,14.2,14.24,292700.0,9.3377,9.3443,9.2919,9.3181,292700.0
2013-01-14 10:15:00,14.25,14.25,14.2,14.2,149100.0,9.3247,9.3247,9.2919,9.2919,149100.0
2013-01-14 10:20:00,14.21,14.23,14.03,14.11,429000.0,9.2985,9.3116,9.1807,9.233,429000.0
2013-01-14 10:25:00,14.1,14.15,14.06,14.06,331700.0,9.2265,9.2592,9.2003,9.2003,331700.0
2013-01-14 10:30:00,14.06,14.11,14.06,14.09,127000.0,9.2003,9.233,9.2003,9.22,127000.0
2013-01-14 10:35:00,14.1,14.11,14.05,14.05,143900.0,9.2265,9.233,9.1938,9.1938,143900.0
2013-01-14 10:40:00,14.06,14.17,14.05,14.15,215500.0,9.2003,9.2723,9.1938,9.2592,215500.0
2013-01-14 10:45:00,14.16,14.2,14.15,14.19,159800.0,9.2658,9.2919,9.2592,9.2854,159800.0
2013-01-14 10:50:00,14.19,14.2,14.17,14.17,105600.0,9.2854,9.2919,9.2723,9.2723,105600.0
2013-01-14 10:55:00,14.17,14.23,14.16,14.21,128700.0,9.2723,9.3116,9.2658,9.2985,128700.0
2013-01-14 11:00:00,14.22,14.27,14.2,14.25,158500.0,9.305,9.3377,9.2919,9.3247,158500.0
2013-01-14 11:05:00,14.26,14.26,14.2,14.22,105900.0,9.3312,9.3312,9.2919,9.305,105900.0
2013-01-14 11:10:00,14.23,14.23,14.21,14.22,46800.0,9.3116,9.3116,9.2985,9.305,46800.0
2013-01-14 11:15:00,14.21,14.22,14.11,14.11,174900.0,9.2985,9.305,9.233,9.233,174900.0
2013-01-14 11:20:00,14.11,14.14,14.09,14.14,108900.0,9.233,9.2527,9.22,9.2527,108900.0
2013-01-14 11:25:00,14.14,14.14,14.12,14.12,68200.0,9.2527,9.2527,9.2396,9.2396,68200.0
2013-01-14 11:30:00,14.13,14.16,14.11,14.16,93900.0,9.2461,9.2658,9.233,9.2658,93900.0
2013-01-14 11:35:00,14.16,14.18,14.15,14.18,130900.0,9.2658,9.2789,9.2592,9.2789,130900.0
2013-01-14 11:40:00,14.17,14.2,14.16,14.17,69400.0,9.2723,9.2919,9.2658,9.2723,69400.0
2013-01-14 11:45:00,14.18,14.2,14.15,14.18,93400.0,9.2789,9.2919,9.2592,9.2789,93400.0
2013-01-14 11:50:00,14.18,14.18,14.13,14.16,50600.0,9.2789,9.2789,9.2461,9.2658,50600.0
2013-01-14 11:55:00,14.16,14.18,14.15,14.18,60300.0,9.2658,9.2789,9.2592,9.2789,60300.0
2013-01-14 12:00:00,14.17,14.22,14.17,14.2,80300.0,9.2723,9.305,9.2723,9.2919,80300.0
2013-01-14 12:05:00,14.21,14.21,14.17,14.2,49300.0,9.2985,9.2985,9.2723,9.2919,49300.0
2013-01-14 12:10:00,14.2,14.22,14.2,14.2,32800.0,9.2919,9.305,9.2919,9.2919,32800.0
2013-01-14 12:15:00,14.2,14.23,14.19,14.22,54900.0,9.2919,9.3116,9.2854,9.305,54900.0
2013-01-14 12:20:00,14.23,14.27,14.22,14.27,164900.0,9.3116,9.3377,9.305,9.3377,164900.0
2013-01-14 12:25:00,14.26,14.27,14.21,14.25,111700.0,9.3312,9.3377,9.2985,9.3247,111700.0
2013-01-14 12:30:00,14.25,14.29,14.24,14.28,87300.0,9.3247,9.3508,9.3181,9.3443,87300.0
2013-01-14 12:35:00,14.28,14.29,14.25,14.26,84700.0,9.3443,9.3508,9.3247,9.3312,84700.0
2013-01-14 12:40:00,14.26,14.29,14.24,14.25,157900.0,9.3312,9.3508,9.3181,9.3247,157900.0
2013-01-14 12:45:00,14.25,14.28,14.24,14.26,85700.0,9.3247,9.3443,9.3181,9.3312,85700.0
2013-01-14 12:50:00,14.25,14.29,14.25,14.28,129000.0,9.3247,9.3508,9.3247,9.3443,129000.0
2013-01-14 12:55:00,14.29,14.29,14.28,14.28,38400.0,9.3508,9.3508,9.3443,9.3443,38400.0
2013-01-14 13:00:00,14.28,14.29,14.22,14.23,150100.0,9.3443,9.3508,9.305,9.3116,150100.0
2013-01-14 13:05:00,14.24,14.24,14.2,14.21,132600.0,9.3181,9.3181,9.2919,9.2985,132600.0
2013-01-14 13:10:00,14.21,14.23,14.18,14.21,115500.0,9.2985,9.3116,9.2789,9.2985,115500.0
2013-01-14 13:15:00,14.21,14.22,14.17,14.19,63700.0,9.2985,9.305,9.2723,9.2854,63700.0
2013-01-14 13:20:00,14.2,14.22,14.18,14.18,51100.0,9.2919,9.305,9.2789,9.2789,51100.0
2013-01-14 13:25:00,14.18,14.19,14.14,14.18,59800.0,9.2789,9.2854,9.2527,9.2789,59800.0
2013-01-14 13:30:00,14.17,14.18,14.15,14.17,45500.0,9.2723,9.2789,9.2592,9.2723,45500.0
2013-01-14 13:35:00,14.16,14.26,14.16,14.26,105700.0,9.2658,9.3312,9.2658,9.3312,105700.0
2013-01-14 13:40:00,14.26,14.26,14.25,14.25,27300.0,9.3312,9.3312,9.3247,9.3247,27300.0
2013-01-14 13:45:00,14.26,14.26,14.23,14.25,84700.0,9.3312,9.3312,9.3116,9.3247,84700.0
2013-01-14 13:50:00,14.24,14.25,14.16,14.18,111500.0,9.3181,9.3247,9.2658,9.2789,111500.0
2013-01-14 13:55:00,14.18,14.21,14.17,14.2,83500.0,9.2789,9.2985,9.2723,9.2919,83500.0
2013-01-14 14:00:00,14.2,14.26,14.18,14.25,164700.0,9.2919,9.3312,9.2789,9.3247,164700.0
2013-01-14 14:05:00,14.26,14.26,14.21,14.24,62500.0,9.3312,9.3312,9.2985,9.3181,62500.0
2013-01-14 14:10:00,14.24,14.25,14.23,14.24,36800.0,9.3181,9.3247,9.3116,9.3181,36800.0
2013-01-14 14:15:00,14.24,14.31,14.24,14.31,245200.0,9.3181,9.3639,9.3181,9.3639,245200.0
2013-01-14 14:20:00,14.3,14.37,14.26,14.37,418500.0,9.3574,9.4032,9.3312,9.4032,418500.0
2013-01-14 14:25:00,14.37,14.4,14.35,14.36,302500.0,9.4032,9.4228,9.3901,9.3966,302500.0
2013-01-14 14:30:00,14.36,14.39,14.3,14.35,182100.0,9.3966,9.4163,9.3574,9.3901,182100.0
2013-01-14 14:35:00,14.35,14.36,14.34,14.36,105800.0,9.3901,9.3966,9.3836,9.3966,105800.0
2013-01-14 14:40:00,14.35,14.38,14.35,14.38,75400.0,9.3901,9.4097,9.3901,9.4097,75400.0
2013-01-14 14:45:00,14.37,14.42,14.36,14.42,174300.0,9.4032,9.4359,9.3966,9.4359,174300.0
2013-01-14 14:50:00,14.41,14.49,14.41,14.49,391200.0,9.4294,9.4817,9.4294,9.4817,391200.0
2013-01-14 14:55:00,14.49,14.5,14.43,14.44,291900.0,9.4817,9.4882,9.4424,9.449,291900.0
2013-01-14 15:00:00,14.44,14.58,14.43,14.51,573800.0,9.449,9.5406,9.4424,9.4948,573800.0
2013-01-14 15:05:00,14.52,14.63,14.51,14.62,370500.0,9.5013,9.5733,9.4948,9.5668,370500.0
2013-01-14 15:10:00,14.62,14.67,14.61,14.62,466600.0,9.5668,9.5995,9.5602,9.5668,466600.0
2013-01-14 15:15:00,14.62,14.62,14.61,14.61,168200.0,9.5668,9.5668,9.5602,9.5602,168200.0
2013-01-14 15:20:00,14.61,14.62,14.56,14.57,266600.0,9.5602,9.5668,9.5275,9.5341,266600.0
2013-01-14 15:25:00,14.57,14.59,14.54,14.56,195900.0,9.5341,9.5471,9.5144,9.5275,195900.0
2013-01-14 15:30:00,14.55,14.56,14.48,14.51,310700.0,9.521,9.5275,9.4752,9.4948,310700.0
2013-01-14 15:35:00,14.51,14.54,14.51,14.53,167100.0,9.4948,9.5144,9.4948,9.5079,167100.0
2013-01-14 15:40:00,14.53,14.55,14.49,14.51,372800.0,9.5079,9.521,9.4817,9.4948,372800.0
2013-01-14 15:45:00,14.51,14.54,14.49,14.53,995300.0,9.4948,9.5144,9.4817,9.5079,995300.0
2013-01-14 15:50:00,14.52,14.53,14.5,14.51,604600.0,9.5013,9.5079,9.4882,9.4948,604600.0
2013-01-14 15:55:00,14.51,14.54,14.48,14.49,1336200.0,9.4948,9.5144,9.4752,9.4817,1336200.0
2013-01-15 09:30:00,14.38,14.44,14.32,14.35,343400.0,9.4097,9.449,9.3705,9.3901,343400.0
2013-01-15 09:35:00,14.35,14.48,14.33,14.46,218300.0,9.3901,9.4752,9.377,9.4621,218300.0
2013-01-15 09:40:00,14.45,14.49,14.43,14.48,209300.0,9.4555,9.4817,9.4424,9.4752,209300.0
2013-01-15 09:45:00,14.48,14.5,14.2,14.21,369700.0,9.4752,9.4882,9.2919,9.2985,369700.0
2013-01-15 09:50:00,14.22,14.29,14.2,14.21,282000.0,9.305,9.3508,9.2919,9.2985,282000.0
2013-01-15 09:55:00,14.22,14.27,14.21,14.25,235600.0,9.305,9.3377,9.2985,9.3247,235600.0
2013-01-15 10:00:00,14.25,14.29,14.22,14.28,179100.0,9.3247,9.3508,9.305,9.3443,179100.0
2013-01-15 10:05:00,14.28,14.29,14.25,14.27,129500.0,9.3443,9.3508,9.3247,9.3377,129500.0
2013-01-15 10:10:00,14.27,14.34,14.26,14.34,148800.0,9.3377,9.3836,9.3312,9.3836,148800.0
2013-01-15 10:15:00,14.34,14.43,14.33,14.34,232800.0,9.3836,9.4424,9.377,9.3836,232800.0
2013-01-15 10:20:00,14.34,14.36,14.31,14.32,122600.0,9.3836,9.3966,9.3639,9.3705,122600.0
2013-01-15 10:25:00,14.32,14.32,14.28,14.29,149400.0,9.3705,9.3705,9.3443,9.3508,149400.0
2013-01-15 10:30:00,14.29,14.31,14.28,14.3,89500.0,9.3508,9.3639,9.3443,9.3574,89500.0
2013-01-15 10:35:00,14.3,14.31,14.25,14.27,133800.0,9.3574,9.3639,9.3247,9.3377,133800.0
2013-01-15 10:40:00,14.27,14.29,14.26,14.28,90000.0,9.3377,9.3508,9.3312,9.3443,90000.0
2013-01-15 10:45:00,14.28,14.28,14.2,14.22,121000.0,9.3443,9.3443,9.2919,9.305,121000.0
2013-01-15 10:50:00,14.22,14.26,14.22,14.25,48000.0,9.305,9.3312,9.305,9.3247,48000.0
2013-01-15 10:55:00,14.24,14.25,14.2,14.22,64800.0,9.3181,9.3247,9.2919,9.305,64800.0
2013-01-15 11:00:00,14.23,14.25,14.22,14.24,60300.0,9.3116,9.3247,9.305,9.3181,60300.0
2013-01-15 11:05:00,14.24,14.25,14.21,14.21,62900.0,9.3181,9.3247,9.2985,9.2985,62900.0
2013-01-15 11:10:00,14.22,14.25,14.21,14.23,56100.0,9.305,9.3247,9.2985,9.3116,56100.0
2013-01-15 11:15:00,14.23,14.26,14.23,14.26,49500.0,9.3116,9.3312,9.3116,9.3312,49500.0
2013-01-15 11:20:00,14.26,14.3,14.25,14.3,77400.0,9.3312,9.3574,9.3247,9.3574,77400.0
2013-01-15 11:25:00,14.3,14.34,14.28,14.34,43900.0,9.3574,9.3836,9.3443,9.3836,43900.0
2013-01-15 11:30:00,14.33,14.35,14.3,14.3,69700.0,9.377,9.3901,9.3574,9.3574,69700.0
2013-01-15 11:35:00,14.3,14.32,14.28,14.29,83600.0,9.3574,9.3705,9.3443,9.3508,83600.0
2013-01-15 11:40:00,14.29,14.33,14.28,14.31,72400.0,9.3508,9.377,9.3443,9.3639,72400.0
2013-01-15 11:45:00,14.31,14.34,14.3,14.32,52400.0,9.3639,9.3836,9.3574,9.3705,52400.0
2013-01-15 11:50:00,14.32,14.35,14.32,14.34,54100.0,9.3705,9.3901,9.3705,9.3836,54100.0
2013-01-15 11:55:00,14.34,14.35,14.33,14.34,34500.0,9.3836,9.3901,9.377,9.3836,34500.0
2013-01-15 12:00:00,14.34,14.36,14.33,14.34,234800.0,9.3836,9.3966,9.377,9.3836,234800.0
2013-01-15 12:05:00,14.34,14.36,14.32,14.36,63600.0,9.3836,9.3966,9.3705,9.3966,63600.0
2013-01-15 12:10:00,14.36,14.36,14.35,14.35,38000.0,9.3966,9.3966,9.3901,9.3901,38000.0
2013-01-15 12:15:00,14.36,14.38,14.31,14.34,138500.0,9.3966,9.4097,9.3639,9.3836,138500.0
2013-01-15 12:20:00,14.33,14.35,14.32,14.33,37000.0,9.377,9.3901,9.3705,9.377,37000.0
2013-01-15 12:25:00,14.33,14.37,14.3,14.36,264300.0,9.377,9.4032,9.3574,9.3966,264300.0
2013-01-15 12:30:00,14.36,14.4,14.33,14.36,96500.0,9.3966,9.4228,9.377,9.3966,96500.0
2013-01-15 12:35:00,14.36,14.37,14.33,14.33,51400.0,9.3966,9.4032,9.377,9.377,51400.0
2013-01-15 12:40:00,14.34,14.37,14.33,14.35,80300.0,9.3836,9.4032,9.377,9.3901,80300.0
2013-01-15 12:45:00,14.35,14.36,14.34,14.34,31900.0,9.3901,9.3966,9.3836,9.3836,31900.0
2013-01-15 12:50:00,14.34,14.35,14.24,14.25,259400.0,9.3836,9.3901,9.3181,9.3247,259400.0
2013-01-15 12:55:00,14.25,14.3,14.25,14.28,211400.0,9.3247,9.3574,9.3247,9.3443,211400.0
2013-01-15 13:00:00,14.29,14.34,14.29,14.33,103900.0,9.3508,9.3836,9.3508,9.377,103900.0
2013-01-15 13:05:00,14.33,14.34,14.26,14.26,44600.0,9.377,9.3836,9.3312,9.3312,44600.0
2013-01-15 13:10:00,14.27,14.27,14.25,14.26,43100.0,9.3377,9.3377,9.3247,9.3312,43100.0
2013-01-15 13:15:00,14.26,14.28,14.24,14.25,150500.0,9.3312,9.3443,9.3181,9.3247,150500.0
2013-01-15 13:20:00,14.25,14.25,14.22,14.22,124400.0,9.3247,9.3247,9.305,9.305,124400.0
2013-01-15 13:25:00,14.23,14.25,14.2,14.25,158300.0,9.3116,9.3247,9.2919,9.3247,158300.0
2013-01-15 13:30:00,14.24,14.25,14.24,14.25,51900.0,9.3181,9.3247,9.3181,9.3247,51900.0
2013-01-15 13:35:00,14.25,14.29,14.23,14.28,151900.0,9.3247,9.3508,9.3116,9.3443,151900.0
2013-01-15 13:40:00,14.28,14.28,14.27,14.28,25800.0,9.3443,9.3443,9.3377,9.3443,25800.0
2013-01-15 13:45:00,14.28,14.29,14.27,14.29,16100.0,9.3443,9.3508,9.3377,9.3508,16100.0
2013-01-15 13:50:00,14.29,14.3,14.27,14.27,201300.0,9.3508,9.3574,9.3377,9.3377,201300.0
2013-01-15 13:55:00,14.27,14.27,14.24,14.24,40200.0,9.3377,9.3377,9.3181,9.3181,40200.0
2013-01-15 14:00:00,14.24,14.29,14.23,14.29,143200.0,9.3181,9.3508,9.3116,9.3508,143200.0
2013-01-15 14:05:00,14.29,14.31,14.28,14.31,31600.0,9.3508,9.3639,9.3443,9.3639,31600.0
2013-01-15 14:10:00,14.3,14.33,14.3,14.33,32500.0,9.3574,9.377,9.3574,9.377,32500.0
2013-01-15 14:15:00,14.33,14.34,14.32,14.34,14300.0,9.377,9.3836,9.3705,9.3836,14300.0
2013-01-15 14:20:00,14.33,14.34,14.27,14.28,281100.0,9.377,9.3836,9.3377,9.3443,281100.0
2013-01-15 14:25:00,14.27,14.28,14.24,14.25,25700.0,9.3377,9.3443,9.3181,9.3247,25700.0
2013-01-15 14:30:00,14.25,14.27,14.23,14.26,81100.0,9.3247,9.3377,9.3116,9.3312,81100.0
2013-01-15 14:35:00,14.27,14.29,14.25,14.29,78500.0,9.3377,9.3508,9.3247,9.3508,78500.0
2013-01-15 14:40:00,14.29,14.31,14.29,14.3,35300.0,9.3508,9.3639,9.3508,9.3574,35300.0
2013-01-15 14:45:00,14.3,14.32,14.29,14.3,60200.0,9.3574,9.3705,9.3508,9.3574,60200.0
2013-01-15 14:50:00,14.3,14.32,14.29,14.3,48100.0,9.3574,9.3705,9.3508,9.3574,48100.0
2013-01-15 14:55:00,14.3,14.3,14.29,14.29,26800.0,9.3574,9.3574,9.3508,9.3508,26800.0
2013-01-15 15:00:00,14.29,14.32,14.29,14.3,63100.0,9.3508,9.3705,9.3508,9.3574,63100.0
2013-01-15 15:05:00,14.29,14.31,14.29,14.31,40200.0,9.3508,9.3639,9.3508,9.3639,40200.0
2013-01-15 15:10:00,14.31,14.36,14.3,14.36,134700.0,9.3639,9.3966,9.3574,9.3966,134700.0
2013-01-15 15:15:00,14.36,14.4,14.35,14.4,384200.0,9.3966,9.4228,9.3901,9.4228,384200.0
2013-01-15 15:20:00,14.4,14.4,14.32,14.32,210600.0,9.4228,9.4228,9.3705,9.3705,210600.0
2013-01-15 15:25:00,14.33,14.35,14.31,14.34,96400.0,9.377,9.3901,9.3639,9.3836,96400.0
2013-01-15 15:30:00,14.34,14.35,14.33,14.34,90100.0,9.3836,9.3901,9.377,9.3836,90100.0
2013-01-15 15:35:00,14.34,14.36,14.33,14.33,159300.0,9.3836,9.3966,9.377,9.377,159300.0
2013-01-15 15:40:00,14.33,14.33,14.28,14.3,151400.0,9.377,9.377,9.3443,9.3574,151400.0
2013-01-15 15:45:00,14.29,14.33,14.28,14.31,280900.0,9.3508,9.377,9.3443,9.3639,280900.0
2013-01-15 15:50:00,14.32,14.39,14.3,14.38,316700.0,9.3705,9.4163,9.3574,9.4097,316700.0
2013-01-15 15:55:00,14.38,14.43,14.36,14.43,770600.0,9.4097,9.4424,9.3966,9.4424,770600.0
2013-01-16 09:30:00,14.32,14.42,14.32,14.42,179400.0,9.3705,9.4359,9.3705,9.4359,179400.0
2013-01-16 09:35:00,14.43,14.46,14.36,14.45,143100.0,9.4424,9.4621,9.3966,9.4555,143100.0
2013-01-16 09:40:00,14.47,14.6,14.43,14.59,168500.0,9.4686,9.5537,9.4424,9.5471,168500.0
2013-01-16 09:45:00,14.59,14.73,14.58,14.71,272100.0,9.5471,9.6388,9.5406,9.6257,272100.0
2013-01-16 09:50:00,14.71,14.76,14.62,14.66,193100.0,9.6257,9.6584,9.5668,9.5929,193100.0
2013-01-16 09:55:00,14.66,14.67,14.6,14.64,77300.0,9.5929,9.5995,9.5537,9.5799,77300.0
2013-01-16 10:00:00,14.64,14.66,14.51,14.57,111000.0,9.5799,9.5929,9.4948,9.5341,111000.0
2013-01-16 10:05:00,14.58,14.61,14.53,14.57,44500.0,9.5406,9.5602,9.5079,9.5341,44500.0
2013-01-16 10:10:00,14.57,14.57,14.52,14.54,44900.0,9.5341,9.5341,9.5013,9.5144,44900.0
2013-01-16 10:15:00,14.55,14.6,14.52,14.58,115500.0,9.521,9.5537,9.5013,9.5406,115500.0
2013-01-16 10:20:00,14.59,14.64,14.59,14.62,85500.0,9.5471,9.5799,9.5471,9.5668,85500.0
2013-01-16 10:25:00,14.63,14.67,14.59,14.67,115200.0,9.5733,9.5995,9.5471,9.5995,115200.0
2013-01-16 10:30:00,14.67,14.67,14.62,14.63,45800.0,9.5995,9.5995,9.5668,9.5733,45800.0
2013-01-16 10:35:00,14.63,14.63,14.55,14.56,107200.0,9.5733,9.5733,9.521,9.5275,107200.0
2013-01-16 10:40:00,14.56,14.6,14.54,14.6,149000.0,9.5275,9.5537,9.5144,9.5537,149000.0
2013-01-16 10:45:00,14.6,14.67,14.59,14.64,100200.0,9.5537,9.5995,9.5471,9.5799,100200.0
2013-01-16 10:50:00,14.63,14.65,14.61,14.64,38700.0,9.5733,9.5864,9.5602,9.5799,38700.0
2013-01-16 10:55:00,14.63,14.65,14.62,14.64,38000.0,9.5733,9.5864,9.5668,9.5799,38000.0
2013-01-16 11:00:00,14.64,14.66,14.61,14.65,134900.0,9.5799,9.5929,9.5602,9.5864,134900.0
2013-01-16 11:05:00,14.65,14.65,14.61,14.63,58000.0,9.5864,9.5864,9.5602,9.5733,58000.0
2013-01-16 11:10:00,14.64,14.64,14.61,14.61,65000.0,9.5799,9.5799,9.5602,9.5602,65000.0
2013-01-16 11:15:00,14.61,14.65,14.61,14.63,55800.0,9.5602,9.5864,9.5602,9.5733,55800.0
2013-01-16 11:20:00,14.63,14.7,14.63,14.68,83700.0,9.5733,9.6191,9.5733,9.606,83700.0
2013-01-16 11:25:00,14.68,14.74,14.66,14.66,108400.0,9.606,9.6453,9.5929,9.5929,108400.0
2013-01-16 11:30:00,14.66,14.68,14.6,14.62,80000.0,9.5929,9.606,9.5537,9.5668,80000.0
2013-01-16 11:35:00,14.61,14.66,14.6,14.64,43100.0,9.5602,9.5929,9.5537,9.5799,43100.0
2013-01-16 11:40:00,14.63,14.7,14.63,14.69,33900.0,9.5733,9.6191,9.5733,9.6126,33900.0
2013-01-16 11:45:00,14.68,14.73,14.66,14.71,119700.0,9.606,9.6388,9.5929,9.6257,119700.0
2013-01-16 11:50:00,14.72,14.72,14.67,14.71,83500.0,9.6322,9.6322,9.5995,9.6257,83500.0
2013-01-16 11:55:00,14.7,14.74,14.69,14.7,50800.0,9.6191,9.6453,9.6126,9.6191,50800.0
2013-01-16 12:00:00,14.7,14.71,14.66,14.67,49700.0,9.6191,9.6257,9.5929,9.5995,49700.0
2013-01-16 12:05:00,14.68,14.69,14.57,14.63,168800.0,9.606,9.6126,9.5341,9.5733,168800.0
2013-01-16 12:10:00,14.64,14.65,14.62,14.64,51700.0,9.5799,9.5864,9.5668,9.5799,51700.0
2013-01-16 12:15:00,14.63,14.67,14.62,14.66,36100.0,9.5733,9.5995,9.5668,9.5929,36100.0
2013-01-16 12:20:00,14.66,14.68,14.62,14.63,87400.0,9.5929,9.606,9.5668,9.5733,87400.0
2013-01-16 12:25:00,14.62,14.63,14.58,14.58,80100.0,9.5668,9.5733,9.5406,9.5406,80100.0
2013-01-16 12:30:00,14.58,14.61,14.57,14.6,91000.0,9.5406,9.5602,9.5341,9.5537,91000.0
2013-01-16 12:35:00,14.6,14.62,14.59,14.62,20000.0,9.5537,9.5668,9.5471,9.5668,20000.0
2013-01-16 12:40:00,14.62,14.64,14.61,14.61,59000.0,9.5668,9.5799,9.5602,9.5602,59000.0
2013-01-16 12:45:00,14.61,14.63,14.6,14.6,28200.0,9.5602,9.5733,9.5537,9.5537,28200.0
2013-01-16 12:50:00,14.61,14.64,14.61,14.63,18000.0,9.5602,9.5799,9.5602,9.5733,18000.0
2013-01-16 12:55:00,14.62,14.63,14.62,14.63,17000.0,9.5668,9.5733,9.5668,9.5733,17000.0
2013-01-16 13:00:00,14.63,14.64,14.62,14.63,23200.0,9.5733,9.5799,9.5668,9.5733,23200.0
2013-01-16 13:05:00,14.63,14.64,14.62,14.64,30800.0,9.5733,9.5799,9.5668,9.5799,30800.0
2013-01-16 13:10:00,14.64,14.69,14.64,14.66,65100.0,9.5799,9.6126,9.5799,9.5929,65100.0
2013-01-16 13:15:00,14.66,14.66,14.62,14.64,26900.0,9.5929,9.5929,9.5668,9.5799,26900.0
2013-01-16 13:20:00,14.65,14.66,14.62,14.63,27000.0,9.5864,9.5929,9.5668,9.5733,27000.0
2013-01-16 13:25:00,14.63,14.66,14.63,14.65,30800.0,9.5733,9.5929,9.5733,9.5864,30800.0
2013-01-16 13:30:00,14.66,14.67,14.64,14.65,33800.0,9.5929,9.5995,9.5799,9.5864,33800.0
2013-01-16 13:35:00,14.65,14.66,14.63,14.64,35400.0,9.5864,9.5929,9.5733,9.5799,35400.0
2013-01-16 13:40:00,14.64,14.65,14.62,14.64,28400.0,9.5799,9.5864,9.5668,9.5799,28400.0
2013-01-16 13:45:00,14.64,14.64,14.61,14.61,29800.0,9.5799,9.5799,9.5602,9.5602,29800.0
2013-01-16 13:50:00,14.62,14.64,14.62,14.64,20000.0,9.5668,9.5799,9.5668,9.5799,20000.0
2013-01-16 13:55:00,14.64,14.64,14.61,14.62,27000.0,9.5799,9.5799,9.5602,9.5668,27000.0
2013-01-16 14:00:00,14.61,14.65,14.6,14.65,104500.0,9.5602,9.5864,9.5537,9.5864,104500.0
2013-01-16 14:05:00,14.65,14.67,14.64,14.65,71900.0,9.5864,9.5995,9.5799,9.5864,71900.0
2013-01-16 14:10:00,14.65,14.7,14.65,14.69,49200.0,9.5864,9.6191,9.5864,9.6126,49200.0
2013-01-16 14:15:00,14.69,14.71,14.66,14.71,130200.0,9.6126,9.6257,9.5929,9.6257,130200.0
2013-01-16 14:20:00,14.71,14.73,14.69,14.7,70000.0,9.6257,9.6388,9.6126,9.6191,70000.0
2013-01-16 14:25:00,14.7,14.7,14.67,14.7,63900.0,9.6191,9.6191,9.5995,9.6191,63900.0
2013-01-16 14:30:00,14.69,14.7,14.67,14.68,54900.0,9.6126,9.6191,9.5995,9.606,54900.0
2013-01-16 14:35:00,14.69,14.69,14.66,14.67,17100.0,9.6126,9.6126,9.5929,9.5995,17100.0
2013-01-16 14:40:00,14.67,14.67,14.64,14.67,43500.0,9.5995,9.5995,9.5799,9.5995,43500.0
2013-01-16 14:45:00,14.67,14.68,14.65,14.66,53300.0,9.5995,9.606,9.5864,9.5929,53300.0
2013-01-16 14:50:00,14.64,14.65,14.62,14.62,26300.0,9.5799,9.5864,9.5668,9.5668,26300.0
2013-01-16 14:55:00,14.62,14.64,14.62,14.63,49100.0,9.5668,9.5799,9.5668,9.5733,49100.0
2013-01-16 15:00:00,14.63,14.65,14.61,14.64,94500.0,9.5733,9.5864,9.5602,9.5799,94500.0
2013-01-16 15:05:00,14.64,14.66,14.63,14.65,85700.0,9.5799,9.5929,9.5733,9.5864,85700.0
2013-01-16 15:10:00,14.66,14.68,14.63,14.68,98000.0,9.5929,9.606,9.5733,9.606,98000.0
2013-01-16 15:15:00,14.68,14.68,14.64,14.67,74900.0,9.606,9.606,9.5799,9.5995,74900.0
2013-01-16 15:20:00,14.66,14.68,14.66,14.68,66900.0,9.5929,9.606,9.5929,9.606,66900.0
2013-01-16 15:25:00,14.68,14.7,14.66,14.66,153000.0,9.606,9.6191,9.5929,9.5929,153000.0
2013-01-16 15:30:00,14.65,14.7,14.65,14.7,184100.0,9.5864,9.6191,9.5864,9.6191,184100.0
2013-01-16 15:35:00,14.69,14.7,14.64,14.67,82800.0,9.6126,9.6191,9.5799,9.5995,82800.0
2013-01-16 15:40:00,14.67,14.67,14.64,14.65,58800.0,9.5995,9.5995,9.5799,9.5864,58800.0
2013-01-16 15:45:00,14.65,14.65,14.61,14.61,163600.0,9.5864,9.5864,9.5602,9.5602,163600.0
2013-01-16 15:50:00,14.61,14.62,14.57,14.57,197500.0,9.5602,9.5668,9.5341,9.5341,197500.0
2013-01-16 15:55:00,14.56,14.68,14.56,14.67,584000.0,9.5275,9.606,9.5275,9.5995,584000.0
2013-01-17 09:30:00,14.66,14.86,14.66,14.78,254800.0,9.5929,9.7238,9.5929,9.6715,254800.0
2013-01-17 09:35:00,14.77,14.95,14.74,14.95,364800.0,9.6649,9.7827,9.6453,9.7827,364800.0
2013-01-17 09:40:00,14.95,14.96,14.78,14.9,155200.0,9.7827,9.7893,9.6715,9.75,155200.0
2013-01-17 09:45:00,14.9,14.9,14.85,14.87,69200.0,9.75,9.75,9.7173,9.7304,69200.0
2013-01-17 09:50:00,14.88,14.9,14.86,14.89,135700.0,9.7369,9.75,9.7238,9.7435,135700.0
2013-01-17 09:55:00,14.88,14.93,14.84,14.89,494300.0,9.7369,9.7696,9.7107,9.7435,494300.0
2013-01-17 10:00:00,14.88,14.9,14.83,14.86,160200.0,9.7369,9.75,9.7042,9.7238,160200.0
2013-01-17 10:05:00,14.85,14.85,14.81,14.82,83300.0,9.7173,9.7173,9.6911,9.6976,83300.0
2013-01-17 10:10:00,14.82,14.83,14.79,14.81,132200.0,9.6976,9.7042,9.678,9.6911,132200.0
2013-01-17 10:15:00,14.81,14.86,14.79,14.84,366700.0,9.6911,9.7238,9.678,9.7107,366700.0
2013-01-17 10:20:00,14.85,14.87,14.84,14.87,78800.0,9.7173,9.7304,9.7107,9.7304,78800.0
2013-01-17 10:25:00,14.86,14.86,14.81,14.82,107100.0,9.7238,9.7238,9.6911,9.6976,107100.0
2013-01-17 10:30:00,14.82,14.83,14.81,14.82,54500.0,9.6976,9.7042,9.6911,9.6976,54500.0
2013-01-17 10:35:00,14.82,14.82,14.76,14.77,166100.0,9.6976,9.6976,9.6584,9.6649,166100.0
2013-01-17 10:40:00,14.76,14.77,14.73,14.75,146100.0,9.6584,9.6649,9.6388,9.6518,146100.0
2013-01-17 10:45:00,14.76,14.77,14.74,14.76,135600.0,9.6584,9.6649,9.6453,9.6584,135600.0
2013-01-17 10:50:00,14.76,14.77,14.75,14.77,56200.0,9.6584,9.6649,9.6518,9.6649,56200.0
2013-01-17 10:55:00,14.77,14.77,14.74,14.76,110300.0,9.6649,9.6649,9.6453,9.6584,110300.0
2013-01-17 11:00:00,14.76,14.77,14.73,14.74,95300.0,9.6584,9.6649,9.6388,9.6453,95300.0
2013-01-17 11:05:00,14.74,14.77,14.73,14.75,125600.0,9.6453,9.6649,9.6388,9.6518,125600.0
2013-01-17 11:10:00,14.75,14.77,14.75,14.76,57300.0,9.6518,9.6649,9.6518,9.6584,57300.0
2013-01-17 11:15:00,14.77,14.77,14.73,14.74,105700.0,9.6649,9.6649,9.6388,9.6453,105700.0
2013-01-17 11:20:00,14.75,14.76,14.64,14.67,194000.0,9.6518,9.6584,9.5799,9.5995,194000.0
2013-01-17 11:25:00,14.66,14.67,14.55,14.65,253900.0,9.5929,9.5995,9.521,9.5864,253900.0
2013-01-17 11:30:00,14.65,14.71,14.65,14.7,218000.0,9.5864,9.6257,9.5864,9.6191,218000.0
2013-01-17 11:35:00,14.7,14.71,14.65,14.65,168800.0,9.6191,9.6257,9.5864,9.5864,168800.0
2013-01-17 11:40:00,14.65,14.69,14.63,14.68,103300.0,9.5864,9.6126,9.5733,9.606,103300.0
2013-01-17 11:45:00,14.69,14.7,14.68,14.69,80700.0,9.6126,9.6191,9.606,9.6126,80700.0
2013-01-17 11:50:00,14.69,14.71,14.65,14.68,58500.0,9.6126,9.6257,9.5864,9.606,58500.0
2013-01-17 11:55:00,14.68,14.68,14.64,14.66,68200.0,9.606,9.606,9.5799,9.5929,68200.0
2013-01-17 12:00:00,14.66,14.69,14.66,14.68,40000.0,9.5929,9.6126,9.5929,9.606,40000.0
2013-01-17 12:05:00,14.68,14.68,14.64,14.64,63100.0,9.606,9.606,9.5799,9.5799,63100.0
2013-01-17 12:10:00,14.64,14.64,14.6,14.6,144000.0,9.5799,9.5799,9.5537,9.5537,144000.0
2013-01-17 12:15:00,14.61,14.62,14.6,14.61,30900.0,9.5602,9.5668,9.5537,9.5602,30900.0
2013-01-17 12:20:00,14.61,14.63,14.6,14.61,92100.0,9.5602,9.5733,9.5537,9.5602,92100.0
2013-01-17 12:25:00,14.62,14.63,14.6,14.62,61100.0,9.5668,9.5733,9.5537,9.5668,61100.0
2013-01-17 12:30:00,14.63,14.64,14.6,14.61,50800.0,9.5733,9.5799,9.5537,9.5602,50800.0
2013-01-17 12:35:00,14.61,14.65,14.61,14.63,38700.0,9.5602,9.5864,9.5602,9.5733,38700.0
2013-01-17 12:40:00,14.62,14.63,14.59,14.62,107500.0,9.5668,9.5733,9.5471,9.5668,107500.0
2013-01-17 12:45:00,14.62,14.67,14.62,14.66,47600.0,9.5668,9.5995,9.5668,9.5929,47600.0
2013-01-17 12:50:00,14.66,14.71,14.65,14.65,181000.0,9.5929,9.6257,9.5864,9.5864,181000.0
2013-01-17 12:55:00,14.66,14.67,14.65,14.65,22400.0,9.5929,9.5995,9.5864,9.5864,22400.0
2013-01-17 13:00:00,14.65,14.66,14.63,14.63,28800.0,9.5864,9.5929,9.5733,9.5733,28800.0
2013-01-17 13:05:00,14.63,14.65,14.63,14.64,23500.0,9.5733,9.5864,9.5733,9.5799,23500.0
2013-01-17 13:10:00,14.65,14.67,14.64,14.65,42900.0,9.5864,9.5995,9.5799,9.5864,42900.0
2013-01-17 13:15:00,14.66,14.66,14.64,14.66,23400.0,9.5929,9.5929,9.5799,9.5929,23400.0
2013-01-17 13:20:00,14.66,14.66,14.64,14.65,32200.0,9.5929,9.5929,9.5799,9.5864,32200.0
2013-01-17 13:25:00,14.64,14.65,14.62,14.63,29700.0,9.5799,9.5864,9.5668,9.5733,29700.0
2013-01-17 13:30:00,14.63,14.63,14.61,14.61,32200.0,9.5733,9.5733,9.5602,9.5602,32200.0
2013-01-17 13:35:00,14.6,14.61,14.57,14.59,63200.0,9.5537,9.5602,9.5341,9.5471,63200.0
2013-01-17 13:40:00,14.58,14.61,14.58,14.6,75200.0,9.5406,9.5602,9.5406,9.5537,75200.0
2013-01-17 13:45:00,14.6,14.63,14.59,14.61,77000.0,9.5537,9.5733,9.5471,9.5602,77000.0
2013-01-17 13:50:00,14.62,14.69,14.61,14.68,136100.0,9.5668,9.6126,9.5602,9.606,136100.0
2013-01-17 13:55:00,14.68,14.7,14.67,14.68,34900.0,9.606,9.6191,9.5995,9.606,34900.0
2013-01-17 14:00:00,14.69,14.7,14.67,14.68,55800.0,9.6126,9.6191,9.5995,9.606,55800.0
2013-01-17 14:05:00,14.68,14.71,14.68,14.71,25900.0,9.606,9.6257,9.606,9.6257,25900.0
2013-01-17 14:10:00,14.71,14.72,14.69,14.72,55500.0,9.6257,9.6322,9.6126,9.6322,55500.0
2013-01-17 14:15:00,14.72,14.72,14.69,14.7,56900.0,9.6322,9.6322,9.6126,9.6191,56900.0
2013-01-17 14:20:00,14.7,14.7,14.68,14.68,53300.0,9.6191,9.6191,9.606,9.606,53300.0
2013-01-17 14:25:00,14.68,14.7,14.67,14.68,95100.0,9.606,9.6191,9.5995,9.606,95100.0
2013-01-17 14:30:00,14.68,14.69,14.67,14.67,40400.0,9.606,9.6126,9.5995,9.5995,40400.0
2013-01-17 14:35:00,14.67,14.68,14.66,14.67,36400.0,9.5995,9.606,9.5929,9.5995,36400.0
2013-01-17 14:40:00,14.66,14.67,14.63,14.64,34600.0,9.5929,9.5995,9.5733,9.5799,34600.0
2013-01-17 14:45:00,14.63,14.66,14.63,14.65,78400.0,9.5733,9.5929,9.5733,9.5864,78400.0
2013-01-17 14:50:00,14.65,14.66,14.63,14.64,44500.0,9.5864,9.5929,9.5733,9.5799,44500.0
2013-01-17 14:55:00,14.64,14.68,14.62,14.67,81100.0,9.5799,9.606,9.5668,9.5995,81100.0
2013-01-17 15:00:00,14.66,14.67,14.65,14.65,59200.0,9.5929,9.5995,9.5864,9.5864,59200.0
2013-01-17 15:05:00,14.66,14.66,14.64,14.65,59800.0,9.5929,9.5929,9.5799,9.5864,59800.0
2013-01-17 15:10:00,14.64,14.65,14.64,14.64,35700.0,9.5799,9.5864,9.5799,9.5799,35700.0
2013-01-17 15:15:00,14.64,14.66,14.64,14.65,67000.0,9.5799,9.5929,9.5799,9.5864,67000.0
2013-01-17 15:20:00,14.65,14.65,14.63,14.63,20200.0,9.5864,9.5864,9.5733,9.5733,20200.0
2013-01-17 15:25:00,14.63,14.64,14.6,14.63,79200.0,9.5733,9.5799,9.5537,9.5733,79200.0
2013-01-17 15:30:00,14.63,14.63,14.6,14.63,51100.0,9.5733,9.5733,9.5537,9.5733,51100.0
2013-01-17 15:35:00,14.63,14.63,14.61,14.63,27600.0,9.5733,9.5733,9.5602,9.5733,27600.0
2013-01-17 15:40:00,14.62,14.63,14.59,14.6,63700.0,9.5668,9.5733,9.5471,9.5537,63700.0
2013-01-17 15:45:00,14.61,14.63,14.58,14.61,147300.0,9.5602,9.5733,9.5406,9.5602,147300.0
2013-01-17 15:50:00,14.61,14.62,14.54,14.6,377700.0,9.5602,9.5668,9.5144,9.5537,377700.0
2013-01-17 15:55:00,14.6,14.62,14.54,14.62,379500.0,9.5537,9.5668,9.5144,9.5668,379500.0
2013-01-18 09:30:00,14.71,14.77,14.65,14.69,352000.0,9.6257,9.6649,9.5864,9.6126,352000.0
2013-01-18 09:35:00,14.7,14.72,14.68,14.68,112100.0,9.6191,9.6322,9.606,9.606,112100.0
2013-01-18 09:40:00,14.67,14.68,14.57,14.65,125100.0,9.5995,9.606,9.5341,9.5864,125100.0
2013-01-18 09:45:00,14.65,14.66,14.61,14.63,23300.0,9.5864,9.5929,9.5602,9.5733,23300.0
2013-01-18 09:50:00,14.63,14.65,14.6,14.62,126600.0,9.5733,9.5864,9.5537,9.5668,126600.0
2013-01-18 09:55:00,14.61,14.65,14.6,14.64,64200.0,9.5602,9.5864,9.5537,9.5799,64200.0
2013-01-18 10:00:00,14.65,14.66,14.63,14.64,57200.0,9.5864,9.5929,9.5733,9.5799,57200.0
2013-01-18 10:05:00,14.63,14.65,14.62,14.64,56300.0,9.5733,9.5864,9.5668,9.5799,56300.0
2013-01-18 10:10:00,14.64,14.64,14.59,14.64,64400.0,9.5799,9.5799,9.5471,9.5799,64400.0
2013-01-18 10:15:00,14.63,14.64,14.63,14.63,41100.0,9.5733,9.5799,9.5733,9.5733,41100.0
2013-01-18 10:20:00,14.63,14.63,14.6,14.63,66500.0,9.5733,9.5733,9.5537,9.5733,66500.0
2013-01-18 10:25:00,14.63,14.66,14.63,14.64,88900.0,9.5733,9.5929,9.5733,9.5799,88900.0
2013-01-18 10:30:00,14.64,14.7,14.64,14.68,53700.0,9.5799,9.6191,9.5799,9.606,53700.0
2013-01-18 10:35:00,14.68,14.69,14.64,14.66,68400.0,9.606,9.6126,9.5799,9.5929,68400.0
2013-01-18 10:40:00,14.66,14.66,14.63,14.64,54100.0,9.5929,9.5929,9.5733,9.5799,54100.0
2013-01-18 10:45:00,14.64,14.67,14.63,14.65,56000.0,9.5799,9.5995,9.5733,9.5864,56000.0
2013-01-18 10:50:00,14.64,14.67,14.64,14.66,72500.0,9.5799,9.5995,9.5799,9.5929,72500.0
2013-01-18 10:55:00,14.66,14.71,14.65,14.69,150400.0,9.5929,9.6257,9.5864,9.6126,150400.0
2013-01-18 11:00:00,14.7,14.7,14.65,14.66,49900.0,9.6191,9.6191,9.5864,9.5929,49900.0
2013-01-18 11:05:00,14.66,14.66,14.62,14.64,101700.0,9.5929,9.5929,9.5668,9.5799,101700.0
2013-01-18 11:10:00,14.63,14.7,14.63,14.69,62300.0,9.5733,9.6191,9.5733,9.6126,62300.0
2013-01-18 11:15:00,14.69,14.69,14.61,14.65,141000.0,9.6126,9.6126,9.5602,9.5864,141000.0
2013-01-18 11:20:00,14.65,14.66,14.6,14.63,97100.0,9.5864,9.5929,9.5537,9.5733,97100.0
2013-01-18 11:25:00,14.63,14.65,14.61,14.64,119800.0,9.5733,9.5864,9.5602,9.5799,119800.0
2013-01-18 11:30:00,14.64,14.72,14.64,14.71,118600.0,9.5799,9.6322,9.5799,9.6257,118600.0
2013-01-18 11:35:00,14.71,14.71,14.65,14.65,99000.0,9.6257,9.6257,9.5864,9.5864,99000.0
2013-01-18 11:40:00,14.65,14.73,14.65,14.73,151700.0,9.5864,9.6388,9.5864,9.6388,151700.0
2013-01-18 11:45:00,14.73,14.74,14.7,14.73,48400.0,9.6388,9.6453,9.6191,9.6388,48400.0
2013-01-18 11:50:00,14.74,14.84,14.73,14.8,190800.0,9.6453,9.7107,9.6388,9.6846,190800.0
2013-01-18 11:55:00,14.8,14.8,14.74,14.76,72100.0,9.6846,9.6846,9.6453,9.6584,72100.0
2013-01-18 12:00:00,14.76,14.82,14.76,14.76,53000.0,9.6584,9.6976,9.6584,9.6584,53000.0
2013-01-18 12:05:00,14.76,14.82,14.76,14.82,57900.0,9.6584,9.6976,9.6584,9.6976,57900.0
2013-01-18 12:10:00,14.82,14.82,14.79,14.79,55000.0,9.6976,9.6976,9.678,9.678,55000.0
2013-01-18 12:15:00,14.79,14.81,14.79,14.79,25100.0,9.678,9.6911,9.678,9.678,25100.0
2013-01-18 12:20:00,14.79,14.8,14.76,14.79,50300.0,9.678,9.6846,9.6584,9.678,50300.0
2013-01-18 12:25:00,14.79,14.8,14.77,14.77,18800.0,9.678,9.6846,9.6649,9.6649,18800.0
2013-01-18 12:30:00,14.77,14.79,14.76,14.78,31900.0,9.6649,9.678,9.6584,9.6715,31900.0
2013-01-18 12:35:00,14.78,14.8,14.75,14.78,35100.0,9.6715,9.6846,9.6518,9.6715,35100.0
2013-01-18 12:40:00,14.77,14.78,14.75,14.75,14200.0,9.6649,9.6715,9.6518,9.6518,14200.0
2013-01-18 12:45:00,14.76,14.78,14.74,14.78,32400.0,9.6584,9.6715,9.6453,9.6715,32400.0
2013-01-18 12:50:00,14.77,14.8,14.77,14.79,46000.0,9.6649,9.6846,9.6649,9.678,46000.0
2013-01-18 12:55:00,14.79,14.8,14.77,14.8,25100.0,9.678,9.6846,9.6649,9.6846,25100.0
2013-01-18 13:00:00,14.8,14.82,14.78,14.81,62000.0,9.6846,9.6976,9.6715,9.6911,62000.0
2013-01-18 13:05:00,14.82,14.84,14.8,14.8,71200.0,9.6976,9.7107,9.6846,9.6846,71200.0
2013-01-18 13:10:00,14.8,14.83,14.79,14.82,55000.0,9.6846,9.7042,9.678,9.6976,55000.0
2013-01-18 13:15:00,14.82,14.84,14.81,14.83,63000.0,9.6976,9.7107,9.6911,9.7042,63000.0
2013-01-18 13:20:00,14.83,14.87,14.82,14.85,72700.0,9.7042,9.7304,9.6976,9.7173,72700.0
2013-01-18 13:25:00,14.84,14.86,14.81,14.82,37100.0,9.7107,9.7238,9.6911,9.6976,37100.0
2013-01-18 13:30:00,14.82,14.85,14.81,14.84,49100.0,9.6976,9.7173,9.6911,9.7107,49100.0
2013-01-18 13:35:00,14.84,14.85,14.75,14.76,108800.0,9.7107,9.7173,9.6518,9.6584,108800.0
2013-01-18 13:40:00,14.76,14.8,14.75,14.77,40000.0,9.6584,9.6846,9.6518,9.6649,40000.0
2013-01-18 13:45:00,14.77,14.81,14.77,14.79,34200.0,9.6649,9.6911,9.6649,9.678,34200.0
2013-01-18 13:50:00,14.79,14.81,14.79,14.79,19900.0,9.678,9.6911,9.678,9.678,19900.0
2013-01-18 13:55:00,14.79,14.8,14.78,14.8,18000.0,9.678,9.6846,9.6715,9.6846,18000.0
2013-01-18 14:00:00,14.8,14.81,14.76,14.79,56600.0,9.6846,9.6911,9.6584,9.678,56600.0
2013-01-18 14:05:00,14.78,14.82,14.77,14.82,21700.0,9.6715,9.6976,9.6649,9.6976,21700.0
2013-01-18 14:10:00,14.81,14.83,14.78,14.78,111600.0,9.6911,9.7042,9.6715,9.6715,111600.0
2013-01-18 14:15:00,14.79,14.8,14.75,14.76,56800.0,9.678,9.6846,9.6518,9.6584,56800.0
2013-01-18 14:20:00,14.77,14.79,14.74,14.79,37300.0,9.6649,9.678,9.6453,9.678,37300.0
2013-01-18 14:25:00,14.79,14.8,14.76,14.79,57300.0,9.678,9.6846,9.6584,9.678,57300.0
2013-01-18 14:30:00,14.79,14.79,14.77,14.79,20800.0,9.678,9.678,9.6649,9.678,20800.0
2013-01-18 14:35:00,14.79,14.81,14.78,14.81,79700.0,9.678,9.6911,9.6715,9.6911,79700.0
2013-01-18 14:40:00,14.81,14.83,14.8,14.82,50000.0,9.6911,9.7042,9.6846,9.6976,50000.0
2013-01-18 14:45:00,14.82,14.85,14.81,14.84,43300.0,9.6976,9.7173,9.6911,9.7107,43300.0
2013-01-18 14:50:00,14.83,14.85,14.82,14.84,29300.0,9.7042,9.7173,9.6976,9.7107,29300.0
2013-01-18 14:55:00,14.84,14.85,14.82,14.83,25800.0,9.7107,9.7173,9.6976,9.7042,25800.0
2013-01-18 15:00:00,14.83,14.84,14.82,14.84,19800.0,9.7042,9.7107,9.6976,9.7107,19800.0
2013-01-18 15:05:00,14.84,14.87,14.83,14.86,92500.0,9.7107,9.7304,9.7042,9.7238,92500.0
2013-01-18 15:10:00,14.86,14.91,14.86,14.9,131900.0,9.7238,9.7565,9.7238,9.75,131900.0
2013-01-18 15:15:00,14.9,14.93,14.87,14.88,159000.0,9.75,9.7696,9.7304,9.7369,159000.0
2013-01-18 15:20:00,14.88,14.9,14.87,14.88,44000.0,9.7369,9.75,9.7304,9.7369,44000.0
2013-01-18 15:25:00,14.88,14.88,14.8,14.85,135600.0,9.7369,9.7369,9.6846,9.7173,135600.0
2013-01-18 15:30:00,14.85,14.86,14.82,14.83,63700.0,9.7173,9.7238,9.6976,9.7042,63700.0
2013-01-18 15:35:00,14.84,14.85,14.82,14.83,51200.0,9.7107,9.7173,9.6976,9.7042,51200.0
2013-01-18 15:40:00,14.83,14.84,14.81,14.83,133900.0,9.7042,9.7107,9.6911,9.7042,133900.0
2013-01-18 15:45:00,14.84,14.85,14.82,14.82,99000.0,9.7107,9.7173,9.6976,9.6976,99000.0
2013-01-18 15:50:00,14.83,14.87,14.82,14.86,235400.0,9.7042,9.7304,9.6976,9.7238,235400.0
2013-01-18 15:55:00,14.85,14.87,14.82,14.87,294500.0,9.7173,9.7304,9.6976,9.7304,294500.0
2013-01-22 09:30:00,14.88,14.94,14.75,14.89,320700.0,9.7369,9.7762,9.6518,9.7435,320700.0
2013-01-22 09:35:00,14.89,15.15,14.89,15.11,335800.0,9.7435,9.9136,9.7435,9.8874,335800.0
2013-01-22 09:40:00,15.1,15.22,15.06,15.22,344800.0,9.8809,9.9594,9.8547,9.9594,344800.0
2013-01-22 09:45:00,15.22,15.25,15.11,15.17,161500.0,9.9594,9.979,9.8874,9.9267,161500.0
2013-01-22 09:50:00,15.17,15.3,15.17,15.24,277400.0,9.9267,10.0117,9.9267,9.9725,277400.0
2013-01-22 09:55:00,15.23,15.25,15.13,15.16,178500.0,9.9659,9.979,9.9005,9.9201,178500.0
2013-01-22 10:00:00,15.15,15.18,15.13,15.17,146500.0,9.9136,9.9332,9.9005,9.9267,146500.0
2013-01-22 10:05:00,15.17,15.21,15.15,15.21,208400.0,9.9267,9.9528,9.9136,9.9528,208400.0
2013-01-22 10:10:00,15.21,15.29,15.18,15.25,311800.0,9.9528,10.0052,9.9332,9.979,311800.0
2013-01-22 10:15:00,15.26,15.29,15.2,15.29,267900.0,9.9856,10.0052,9.9463,10.0052,267900.0
2013-01-22 10:20:00,15.29,15.34,15.2,15.34,246100.0,10.0052,10.0379,9.9463,10.0379,246100.0
2013-01-22 10:25:00,15.34,15.54,15.34,15.36,395800.0,10.0379,10.1688,10.0379,10.051,395800.0
2013-01-22 10:30:00,15.36,15.45,15.34,15.42,147700.0,10.051,10.1099,10.0379,10.0903,147700.0
2013-01-22 10:35:00,15.41,15.57,15.41,15.56,291200.0,10.0837,10.1884,10.0837,10.1819,291200.0
2013-01-22 10:40:00,15.55,15.77,15.52,15.74,446200.0,10.1753,10.3193,10.1557,10.2997,446200.0
2013-01-22 10:45:00,15.74,15.75,15.65,15.68,254300.0,10.2997,10.3062,10.2408,10.2604,254300.0
2013-01-22 10:50:00,15.67,15.67,15.58,15.65,229000.0,10.2539,10.2539,10.195,10.2408,229000.0
2013-01-22 10:55:00,15.65,15.65,15.58,15.59,165200.0,10.2408,10.2408,10.195,10.2015,165200.0
2013-01-22 11:00:00,15.59,15.63,15.47,15.51,578300.0,10.2015,10.2277,10.123,10.1492,578300.0
2013-01-22 11:05:00,15.5,15.5,15.35,15.42,586500.0,10.1426,10.1426,10.0445,10.0903,586500.0
2013-01-22 11:10:00,15.41,15.49,15.39,15.44,162300.0,10.0837,10.1361,10.0706,10.1034,162300.0
2013-01-22 11:15:00,15.45,15.5,15.4,15.41,208900.0,10.1099,10.1426,10.0772,10.0837,208900.0
2013-01-22 11:20:00,15.4,15.48,15.4,15.46,71300.0,10.0772,10.1295,10.0772,10.1164,71300.0
2013-01-22 11:25:00,15.45,15.48,15.36,15.37,507100.0,10.1099,10.1295,10.051,10.0575,507100.0
2013-01-22 11:30:00,15.36,15.4,15.3,15.39,167100.0,10.051,10.0772,10.0117,10.0706,167100.0
2013-01-22 11:35:00,15.39,15.39,15.32,15.35,57100.0,10.0706,10.0706,10.0248,10.0445,57100.0
2013-01-22 11:40:00,15.34,15.41,15.34,15.4,234000.0,10.0379,10.0837,10.0379,10.0772,234000.0
2013-01-22 11:45:00,15.4,15.4,15.31,15.34,94100.0,10.0772,10.0772,10.0183,10.0379,94100.0
2013-01-22 11:50:00,15.34,15.41,15.33,15.37,314900.0,10.0379,10.0837,10.0314,10.0575,314900.0
2013-01-22 11:55:00,15.38,15.38,15.29,15.31,114400.0,10.0641,10.0641,10.0052,10.0183,114400.0
2013-01-22 12:00:00,15.3,15.34,15.29,15.33,71600.0,10.0117,10.0379,10.0052,10.0314,71600.0
2013-01-22 12:05:00,15.32,15.33,15.3,15.31,21000.0,10.0248,10.0314,10.0117,10.0183,21000.0
2013-01-22 12:10:00,15.3,15.33,15.25,15.26,194800.0,10.0117,10.0314,9.979,9.9856,194800.0
2013-01-22 12:15:00,15.26,15.32,15.26,15.29,266400.0,9.9856,10.0248,9.9856,10.0052,266400.0
2013-01-22 12:20:00,15.29,15.31,15.28,15.29,195400.0,10.0052,10.0183,9.9987,10.0052,195400.0
2013-01-22 12:25:00,15.29,15.3,15.22,15.25,74500.0,10.0052,10.0117,9.9594,9.979,74500.0
2013-01-22 12:30:00,15.24,15.3,15.2,15.28,76000.0,9.9725,10.0117,9.9463,9.9987,76000.0
2013-01-22 12:35:00,15.29,15.31,15.25,15.25,73000.0,10.0052,10.0183,9.979,9.979,73000.0
2013-01-22 12:40:00,15.26,15.28,15.25,15.27,52600.0,9.9856,9.9987,9.979,9.9921,52600.0
2013-01-22 12:45:00,15.27,15.28,15.25,15.26,31800.0,9.9921,9.9987,9.979,9.9856,31800.0
2013-01-22 12:50:00,15.26,15.29,15.25,15.25,46200.0,9.9856,10.0052,9.979,9.979,46200.0
2013-01-22 12:55:00,15.26,15.27,15.25,15.25,34300.0,9.9856,9.9921,9.979,9.979,34300.0
2013-01-22 13:00:00,15.26,15.29,15.25,15.27,30200.0,9.9856,10.0052,9.979,9.9921,30200.0
2013-01-22 13:05:00,15.27,15.28,15.17,15.24,326000.0,9.9921,9.9987,9.9267,9.9725,326000.0
2013-01-22 13:10:00,15.23,15.25,15.22,15.24,48600.0,9.9659,9.979,9.9594,9.9725,48600.0
2013-01-22 13:15:00,15.25,15.26,15.23,15.23,50300.0,9.979,9.9856,9.9659,9.9659,50300.0
2013-01-22 13:20:00,15.24,15.25,15.19,15.2,104800.0,9.9725,9.979,9.9398,9.9463,104800.0
2013-01-22 13:25:00,15.2,15.24,15.1,15.1,160000.0,9.9463,9.9725,9.8809,9.8809,160000.0
2013-01-22 13:30:00,15.11,15.16,15.08,15.15,207000.0,9.8874,9.9201,9.8678,9.9136,207000.0
2013-01-22 13:35:00,15.15,15.21,15.15,15.17,212100.0,9.9136,9.9528,9.9136,9.9267,212100.0
2013-01-22 13:40:00,15.18,15.18,15.13,15.14,34400.0,9.9332,9.9332,9.9005,9.907,34400.0
2013-01-22 13:45:00,15.13,15.14,15.06,15.06,85300.0,9.9005,9.907,9.8547,9.8547,85300.0
2013-01-22 13:50:00,15.06,15.14,15.05,15.14,88300.0,9.8547,9.907,9.8481,9.907,88300.0
2013-01-22 13:55:00,15.14,15.14,15.12,15.14,59000.0,9.907,9.907,9.894,9.907,59000.0
2013-01-22 14:00:00,15.14,15.21,15.12,15.15,167100.0,9.907,9.9528,9.894,9.9136,167100.0
2013-01-22 14:05:00,15.15,15.24,15.15,15.24,132500.0,9.9136,9.9725,9.9136,9.9725,132500.0
2013-01-22 14:10:00,15.24,15.24,15.19,15.2,84600.0,9.9725,9.9725,9.9398,9.9463,84600.0
2013-01-22 14:15:00,15.19,15.21,15.19,15.2,25200.0,9.9398,9.9528,9.9398,9.9463,25200.0
2013-01-22 14:20:00,15.2,15.21,15.2,15.21,24000.0,9.9463,9.9528,9.9463,9.9528,24000.0
2013-01-22 14:25:00,15.2,15.23,15.18,15.21,74300.0,9.9463,9.9659,9.9332,9.9528,74300.0
2013-01-22 14:30:00,15.22,15.22,15.18,15.21,54700.0,9.9594,9.9594,9.9332,9.9528,54700.0
2013-01-22 14:35:00,15.21,15.21,15.19,15.2,31900.0,9.9528,9.9528,9.9398,9.9463,31900.0
2013-01-22 14:40:00,15.19,15.23,15.19,15.22,45900.0,9.9398,9.9659,9.9398,9.9594,45900.0
2013-01-22 14:45:00,15.22,15.24,15.2,15.22,130300.0,9.9594,9.9725,9.9463,9.9594,130300.0
2013-01-22 14:50:00,15.21,15.25,15.2,15.23,94300.0,9.9528,9.979,9.9463,9.9659,94300.0
2013-01-22 14:55:00,15.23,15.27,15.23,15.26,219200.0,9.9659,9.9921,9.9659,9.9856,219200.0
2013-01-22 15:00:00,15.27,15.27,15.23,15.23,50900.0,9.9921,9.9921,9.9659,9.9659,50900.0
2013-01-22 15:05:00,15.24,15.27,15.23,15.23,74800.0,9.9725,9.9921,9.9659,9.9659,74800.0
2013-01-22 15:10:00,15.24,15.27,15.23,15.25,104600.0,9.9725,9.9921,9.9659,9.979,104600.0
2013-01-22 15:15:00,15.25,15.26,15.24,15.26,183300.0,9.979,9.9856,9.9725,9.9856,183300.0
2013-01-22 15:20:00,15.25,15.27,15.23,15.26,68600.0,9.979,9.9921,9.9659,9.9856,68600.0
2013-01-22 15:25:00,15.26,15.28,15.25,15.25,65100.0,9.9856,9.9987,9.979,9.979,65100.0
2013-01-22 15:30:00,15.25,15.29,15.25,15.26,84800.0,9.979,10.0052,9.979,9.9856,84800.0
2013-01-22 15:35:00,15.25,15.28,15.24,15.25,125700.0,9.979,9.9987,9.9725,9.979,125700.0
2013-01-22 15:40:00,15.26,15.38,15.25,15.36,188300.0,9.9856,10.0641,9.979,10.051,188300.0
2013-01-22 15:45:00,15.36,15.44,15.33,15.4,303900.0,10.051,10.1034,10.0314,10.0772,303900.0
2013-01-22 15:50:00,15.4,15.42,15.39,15.42,217000.0,10.0772,10.0903,10.0706,10.0903,217000.0
2013-01-22 15:55:00,15.42,15.42,15.37,15.39,421700.0,10.0903,10.0903,10.0575,10.0706,421700.0
2013-01-23 09:30:00,15.29,15.48,15.29,15.42,217200.0,10.0052,10.1295,10.0052,10.0903,217200.0
2013-01-23 09:35:00,15.43,15.52,15.39,15.52,129900.0,10.0968,10.1557,10.0706,10.1557,129900.0
2013-01-23 09:40:00,15.52,15.63,15.47,15.54,176800.0,10.1557,10.2277,10.123,10.1688,176800.0
2013-01-23 09:45:00,15.54,15.66,15.5,15.63,145300.0,10.1688,10.2473,10.1426,10.2277,145300.0
2013-01-23 09:50:00,15.62,15.64,15.55,15.63,189000.0,10.2211,10.2342,10.1753,10.2277,189000.0
2013-01-23 09:55:00,15.63,15.73,15.63,15.63,220400.0,10.2277,10.2931,10.2277,10.2277,220400.0
2013-01-23 10:00:00,15.63,15.63,15.5,15.5,132500.0,10.2277,10.2277,10.1426,10.1426,132500.0
2013-01-23 10:05:00,15.51,15.53,15.48,15.51,78400.0,10.1492,10.1622,10.1295,10.1492,78400.0
2013-01-23 10:10:00,15.51,15.54,15.5,15.53,89800.0,10.1492,10.1688,10.1426,10.1622,89800.0
2013-01-23 10:15:00,15.53,15.54,15.43,15.53,212200.0,10.1622,10.1688,10.0968,10.1622,212200.0
2013-01-23 10:20:00,15.53,15.53,15.42,15.42,103700.0,10.1622,10.1622,10.0903,10.0903,103700.0
2013-01-23 10:25:00,15.42,15.54,15.41,15.53,201400.0,10.0903,10.1688,10.0837,10.1622,201400.0
2013-01-23 10:30:00,15.54,15.55,15.5,15.54,191300.0,10.1688,10.1753,10.1426,10.1688,191300.0
2013-01-23 10:35:00,15.54,15.63,15.52,15.57,808300.0,10.1688,10.2277,10.1557,10.1884,808300.0
2013-01-23 10:40:00,15.57,15.57,15.44,15.44,327200.0,10.1884,10.1884,10.1034,10.1034,327200.0
2013-01-23 10:45:00,15.45,15.49,15.4,15.4,350000.0,10.1099,10.1361,10.0772,10.0772,350000.0
2013-01-23 10:50:00,15.41,15.46,15.37,15.44,181900.0,10.0837,10.1164,10.0575,10.1034,181900.0
2013-01-23 10:55:00,15.44,15.45,15.37,15.39,123500.0,10.1034,10.1099,10.0575,10.0706,123500.0
2013-01-23 11:00:00,15.38,15.39,15.13,15.17,589100.0,10.0641,10.0706,9.9005,9.9267,589100.0
2013-01-23 11:05:00,15.17,15.33,15.17,15.33,254000.0,9.9267,10.0314,9.9267,10.0314,254000.0
2013-01-23 11:10:00,15.34,15.35,15.28,15.29,98800.0,10.0379,10.0445,9.9987,10.0052,98800.0
2013-01-23 11:15:00,15.29,15.3,15.25,15.26,99900.0,10.0052,10.0117,9.979,9.9856,99900.0
2013-01-23 11:20:00,15.25,15.35,15.25,15.35,188500.0,9.979,10.0445,9.979,10.0445,188500.0
2013-01-23 11:25:00,15.35,15.38,15.31,15.37,138800.0,10.0445,10.0641,10.0183,10.0575,138800.0
2013-01-23 11:30:00,15.36,15.42,15.35,15.41,186300.0,10.051,10.0903,10.0445,10.0837,186300.0
2013-01-23 11:35:00,15.41,15.42,15.39,15.4,166800.0,10.0837,10.0903,10.0706,10.0772,166800.0
2013-01-23 11:40:00,15.41,15.43,15.38,15.38,102500.0,10.0837,10.0968,10.0641,10.0641,102500.0
2013-01-23 11:45:00,15.38,15.4,15.35,15.39,97000.0,10.0641,10.0772,10.0445,10.0706,97000.0
2013-01-23 11:50:00,15.39,15.41,15.31,15.31,87200.0,10.0706,10.0837,10.0183,10.0183,87200.0
2013-01-23 11:55:00,15.31,15.36,15.28,15.35,92100.0,10.0183,10.051,9.9987,10.0445,92100.0
2013-01-23 12:00:00,15.36,15.39,15.29,15.31,132400.0,10.051,10.0706,10.0052,10.0183,132400.0
2013-01-23 12:05:00,15.3,15.38,15.3,15.34,229400.0,10.0117,10.0641,10.0117,10.0379,229400.0
2013-01-23 12:10:00,15.33,15.38,15.32,15.35,162200.0,10.0314,10.0641,10.0248,10.0445,162200.0
2013-01-23 12:15:00,15.36,15.42,15.35,15.38,144100.0,10.051,10.0903,10.0445,10.0641,144100.0
2013-01-23 12:20:00,15.38,15.41,15.38,15.4,49400.0,10.0641,10.0837,10.0641,10.0772,49400.0
2013-01-23 12:25:00,15.39,15.4,15.36,15.37,46600.0,10.0706,10.0772,10.051,10.0575,46600.0
2013-01-23 12:30:00,15.37,15.41,15.33,15.33,94900.0,10.0575,10.0837,10.0314,10.0314,94900.0
2013-01-23 12:35:00,15.33,15.41,15.33,15.38,144100.0,10.0314,10.0837,10.0314,10.0641,144100.0
2013-01-23 12:40:00,15.37,15.42,15.36,15.39,114600.0,10.0575,10.0903,10.051,10.0706,114600.0
2013-01-23 12:45:00,15.39,15.42,15.38,15.38,79500.0,10.0706,10.0903,10.0641,10.0641,79500.0
2013-01-23 12:50:00,15.38,15.41,15.38,15.41,56600.0,10.0641,10.0837,10.0641,10.0837,56600.0
2013-01-23 12:55:00,15.42,15.43,15.41,15.42,69700.0,10.0903,10.0968,10.0837,10.0903,69700.0
2013-01-23 13:00:00,15.42,15.42,15.39,15.42,48600.0,10.0903,10.0903,10.0706,10.0903,48600.0
2013-01-23 13:05:00,15.43,15.45,15.42,15.42,35500.0,10.0968,10.1099,10.0903,10.0903,35500.0
2013-01-23 13:10:00,15.43,15.43,15.39,15.39,40800.0,10.0968,10.0968,10.0706,10.0706,40800.0
2013-01-23 13:15:00,15.39,15.42,15.39,15.4,36200.0,10.0706,10.0903,10.0706,10.0772,36200.0
2013-01-23 13:20:00,15.4,15.42,15.4,15.4,16200.0,10.0772,10.0903,10.0772,10.0772,16200.0
2013-01-23 13:25:00,15.4,15.4,15.36,15.36,34000.0,10.0772,10.0772,10.051,10.051,34000.0
2013-01-23 13:30:00,15.36,15.42,15.36,15.42,60300.0,10.051,10.0903,10.051,10.0903,60300.0
2013-01-23 13:35:00,15.41,15.43,15.39,15.41,58700.0,10.0837,10.0968,10.0706,10.0837,58700.0
2013-01-23 13:40:00,15.42,15.42,15.38,15.39,74900.0,10.0903,10.0903,10.0641,10.0706,74900.0
2013-01-23 13:45:00,15.39,15.4,15.37,15.38,25900.0,10.0706,10.0772,10.0575,10.0641,25900.0
2013-01-23 13:50:00,15.37,15.38,15.33,15.37,319400.0,10.0575,10.0641,10.0314,10.0575,319400.0
2013-01-23 13:55:00,15.37,15.39,15.37,15.38,56700.0,10.0575,10.0706,10.0575,10.0641,56700.0
2013-01-23 14:00:00,15.39,15.39,15.37,15.38,44600.0,10.0706,10.0706,10.0575,10.0641,44600.0
2013-01-23 14:05:00,15.39,15.39,15.34,15.35,64600.0,10.0706,10.0706,10.0379,10.0445,64600.0
2013-01-23 14:10:00,15.34,15.35,15.33,15.34,56000.0,10.0379,10.0445,10.0314,10.0379,56000.0
2013-01-23 14:15:00,15.35,15.35,15.34,15.34,54400.0,10.0445,10.0445,10.0379,10.0379,54400.0
2013-01-23 14:20:00,15.34,15.35,15.33,15.35,37200.0,10.0379,10.0445,10.0314,10.0445,37200.0
2013-01-23 14:25:00,15.35,15.35,15.34,15.35,39900.0,10.0445,10.0445,10.0379,10.0445,39900.0
2013-01-23 14:30:00,15.34,15.35,15.33,15.33,69200.0,10.0379,10.0445,10.0314,10.0314,69200.0
2013-01-23 14:35:00,15.34,15.34,15.33,15.33,36900.0,10.0379,10.0379,10.0314,10.0314,36900.0
2013-01-23 14:40:00,15.33,15.36,15.33,15.35,107500.0,10.0314,10.051,10.0314,10.0445,107500.0
2013-01-23 14:45:00,15.35,15.39,15.33,15.37,198700.0,10.0445,10.0706,10.0314,10.0575,198700.0
2013-01-23 14:50:00,15.38,15.39,15.37,15.37,48200.0,10.0641,10.0706,10.0575,10.0575,48200.0
2013-01-23 14:55:00,15.37,15.38,15.33,15.33,37300.0,10.0575,10.0641,10.0314,10.0314,37300.0
2013-01-23 15:00:00,15.33,15.34,15.32,15.34,46300.0,10.0314,10.0379,10.0248,10.0379,46300.0
2013-01-23 15:05:00,15.34,15.36,15.33,15.35,62800.0,10.0379,10.051,10.0314,10.0445,62800.0
2013-01-23 15:10:00,15.35,15.36,15.32,15.33,125700.0,10.0445,10.051,10.0248,10.0314,125700.0
2013-01-23 15:15:00,15.34,15.34,15.3,15.32,102100.0,10.0379,10.0379,10.0117,10.0248,102100.0
2013-01-23 15:20:00,15.32,15.33,15.26,15.27,170800.0,10.0248,10.0314,9.9856,9.9921,170800.0
2013-01-23 15:25:00,15.27,15.3,15.23,15.26,226600.0,9.9921,10.0117,9.9659,9.9856,226600.0
2013-01-23 15:30:00,15.26,15.3,15.24,15.29,233600.0,9.9856,10.0117,9.9725,10.0052,233600.0
2013-01-23 15:35:00,15.29,15.3,15.24,15.24,70200.0,10.0052,10.0117,9.9725,9.9725,70200.0
2013-01-23 15:40:00,15.24,15.31,15.24,15.24,855100.0,9.9725,10.0183,9.9725,9.9725,855100.0
2013-01-23 15:45:00,15.25,15.35,15.25,15.34,357800.0,9.979,10.0445,9.979,10.0379,357800.0
2013-01-23 15:50:00,15.35,15.35,15.3,15.33,182700.0,10.0445,10.0445,10.0117,10.0314,182700.0
2013-01-23 15:55:00,15.33,15.41,15.31,15.41,587000.0,10.0314,10.0837,10.0183,10.0837,587000.0
2013-01-24 09:30:00,15.27,15.45,15.27,15.37,63000.0,9.9921,10.1099,9.9921,10.0575,63000.0
2013-01-24 09:35:00,15.37,15.47,15.37,15.45,51500.0,10.0575,10.123,10.0575,10.1099,51500.0
2013-01-24 09:40:00,15.45,15.47,15.32,15.38,73200.0,10.1099,10.123,10.0248,10.0641,73200.0
2013-01-24 09:45:00,15.38,15.4,15.35,15.39,49900.0,10.0641,10.0772,10.0445,10.0706,49900.0
2013-01-24 09:50:00,15.38,15.48,15.38,15.45,106900.0,10.0641,10.1295,10.0641,10.1099,106900.0
2013-01-24 09:55:00,15.44,15.47,15.44,15.47,114400.0,10.1034,10.123,10.1034,10.123,114400.0
2013-01-24 10:00:00,15.46,15.48,15.44,15.47,64700.0,10.1164,10.1295,10.1034,10.123,64700.0
2013-01-24 10:05:00,15.47,15.47,15.44,15.46,66200.0,10.123,10.123,10.1034,10.1164,66200.0
2013-01-24 10:10:00,15.46,15.47,15.41,15.43,105900.0,10.1164,10.123,10.0837,10.0968,105900.0
2013-01-24 10:15:00,15.43,15.43,15.35,15.36,227300.0,10.0968,10.0968,10.0445,10.051,227300.0
2013-01-24 10:20:00,15.36,15.39,15.35,15.37,104200.0,10.051,10.0706,10.0445,10.0575,104200.0
2013-01-24 10:25:00,15.37,15.4,15.37,15.4,65800.0,10.0575,10.0772,10.0575,10.0772,65800.0
2013-01-24 10:30:00,15.39,15.41,15.35,15.36,126400.0,10.0706,10.0837,10.0445,10.051,126400.0
2013-01-24 10:35:00,15.36,15.41,15.35,15.39,150900.0,10.051,10.0837,10.0445,10.0706,150900.0
2013-01-24 10:40:00,15.39,15.41,15.37,15.4,123100.0,10.0706,10.0837,10.0575,10.0772,123100.0
2013-01-24 10:45:00,15.4,15.42,15.38,15.42,227600.0,10.0772,10.0903,10.0641,10.0903,227600.0
2013-01-24 10:50:00,15.42,15.42,15.39,15.39,139500.0,10.0903,10.0903,10.0706,10.0706,139500.0
2013-01-24 10:55:00,15.4,15.42,15.39,15.39,76500.0,10.0772,10.0903,10.0706,10.0706,76500.0
2013-01-24 11:00:00,15.4,15.43,15.39,15.4,49700.0,10.0772,10.0968,10.0706,10.0772,49700.0
2013-01-24 11:05:00,15.41,15.43,15.39,15.4,114200.0,10.0837,10.0968,10.0706,10.0772,114200.0
2013-01-24 11:10:00,15.41,15.44,15.39,15.43,80000.0,10.0837,10.1034,10.0706,10.0968,80000.0
2013-01-24 11:15:00,15.43,15.43,15.38,15.41,62700.0,10.0968,10.0968,10.0641,10.0837,62700.0
2013-01-24 11:20:00,15.42,15.47,15.41,15.46,72900.0,10.0903,10.123,10.0837,10.1164,72900.0
2013-01-24 11:25:00,15.46,15.51,15.43,15.48,194600.0,10.1164,10.1492,10.0968,10.1295,194600.0
2013-01-24 11:30:00,15.49,15.49,15.42,15.46,177000.0,10.1361,10.1361,10.0903,10.1164,177000.0
2013-01-24 11:35:00,15.46,15.46,15.43,15.43,79500.0,10.1164,10.1164,10.0968,10.0968,79500.0
2013-01-24 11:40:00,15.44,15.46,15.42,15.43,80400.0,10.1034,10.1164,10.0903,10.0968,80400.0
2013-01-24 11:45:00,15.43,15.45,15.4,15.43,54100.0,10.0968,10.1099,10.0772,10.0968,54100.0
2013-01-24 11:50:00,15.43,15.45,15.4,15.42,119400.0,10.0968,10.1099,10.0772,10.0903,119400.0
2013-01-24 11:55:00,15.42,15.43,15.4,15.43,56400.0,10.0903,10.0968,10.0772,10.0968,56400.0
2013-01-24 12:00:00,15.43,15.44,15.42,15.42,17500.0,10.0968,10.1034,10.0903,10.0903,17500.0
2013-01-24 12:05:00,15.43,15.48,15.42,15.46,99100.0,10.0968,10.1295,10.0903,10.1164,99100.0
2013-01-24 12:10:00,15.46,15.47,15.45,15.46,31300.0,10.1164,10.123,10.1099,10.1164,31300.0
2013-01-24 12:15:00,15.46,15.46,15.44,15.45,10300.0,10.1164,10.1164,10.1034,10.1099,10300.0
2013-01-24 12:20:00,15.44,15.46,15.43,15.45,88300.0,10.1034,10.1164,10.0968,10.1099,88300.0
2013-01-24 12:25:00,15.45,15.46,15.43,15.45,40200.0,10.1099,10.1164,10.0968,10.1099,40200.0
2013-01-24 12:30:00,15.45,15.46,15.42,15.45,61900.0,10.1099,10.1164,10.0903,10.1099,61900.0
2013-01-24 12:35:00,15.44,15.45,15.44,15.45,37100.0,10.1034,10.1099,10.1034,10.1099,37100.0
2013-01-24 12:40:00,15.45,15.45,15.44,15.45,7000.0,10.1099,10.1099,10.1034,10.1099,7000.0
2013-01-24 12:45:00,15.44,15.45,15.44,15.45,27800.0,10.1034,10.1099,10.1034,10.1099,27800.0
2013-01-24 12:50:00,15.45,15.46,15.44,15.45,56700.0,10.1099,10.1164,10.1034,10.1099,56700.0
2013-01-24 12:55:00,15.45,15.45,15.43,15.43,24500.0,10.1099,10.1099,10.0968,10.0968,24500.0
2013-01-24 13:00:00,15.42,15.44,15.42,15.42,46100.0,10.0903,10.1034,10.0903,10.0903,46100.0
2013-01-24 13:05:00,15.42,15.43,15.41,15.41,49100.0,10.0903,10.0968,10.0837,10.0837,49100.0
2013-01-24 13:10:00,15.4,15.41,15.4,15.41,15700.0,10.0772,10.0837,10.0772,10.0837,15700.0
2013-01-24 13:15:00,15.4,15.43,15.39,15.4,48400.0,10.0772,10.0968,10.0706,10.0772,48400.0
2013-01-24 13:20:00,15.41,15.42,15.39,15.41,42400.0,10.0837,10.0903,10.0706,10.0837,42400.0
2013-01-24 13:25:00,15.41,15.42,15.39,15.39,25500.0,10.0837,10.0903,10.0706,10.0706,25500.0
2013-01-24 13:30:00,15.4,15.42,15.38,15.38,28900.0,10.0772,10.0903,10.0641,10.0641,28900.0
2013-01-24 13:35:00,15.39,15.41,15.38,15.4,74000.0,10.0706,10.0837,10.0641,10.0772,74000.0
2013-01-24 13:40:00,15.4,15.41,15.38,15.39,118600.0,10.0772,10.0837,10.0641,10.0706,118600.0
2013-01-24 13:45:00,15.39,15.39,15.26,15.27,206900.0,10.0706,10.0706,9.9856,9.9921,206900.0
2013-01-24 13:50:00,15.27,15.33,15.26,15.31,234400.0,9.9921,10.0314,9.9856,10.0183,234400.0
2013-01-24 13:55:00,15.32,15.36,15.32,15.35,51100.0,10.0248,10.051,10.0248,10.0445,51100.0
2013-01-24 14:00:00,15.35,15.38,15.33,15.34,73100.0,10.0445,10.0641,10.0314,10.0379,73100.0
2013-01-24 14:05:00,15.34,15.34,15.31,15.31,169500.0,10.0379,10.0379,10.0183,10.0183,169500.0
2013-01-24 14:10:00,15.32,15.32,15.29,15.3,173600.0,10.0248,10.0248,10.0052,10.0117,173600.0
2013-01-24 14:15:00,15.29,15.3,15.28,15.29,37200.0,10.0052,10.0117,9.9987,10.0052,37200.0
2013-01-24 14:20:00,15.29,15.32,15.27,15.3,154000.0,10.0052,10.0248,9.9921,10.0117,154000.0
2013-01-24 14:25:00,15.31,15.32,15.29,15.3,142200.0,10.0183,10.0248,10.0052,10.0117,142200.0
2013-01-24 14:30:00,15.3,15.32,15.29,15.3,105800.0,10.0117,10.0248,10.0052,10.0117,105800.0
2013-01-24 14:35:00,15.31,15.31,15.26,15.27,26200.0,10.0183,10.0183,9.9856,9.9921,26200.0
2013-01-24 14:40:00,15.26,15.32,15.26,15.3,86900.0,9.9856,10.0248,9.9856,10.0117,86900.0
2013-01-24 14:45:00,15.31,15.32,15.3,15.31,38800.0,10.0183,10.0248,10.0117,10.0183,38800.0
2013-01-24 14:50:00,15.31,15.33,15.29,15.33,58500.0,10.0183,10.0314,10.0052,10.0314,58500.0
2013-01-24 14:55:00,15.33,15.34,15.32,15.34,53200.0,10.0314,10.0379,10.0248,10.0379,53200.0
2013-01-24 15:00:00,15.34,15.34,15.31,15.32,22900.0,10.0379,10.0379,10.0183,10.0248,22900.0
2013-01-24 15:05:00,15.32,15.36,15.32,15.34,83500.0,10.0248,10.051,10.0248,10.0379,83500.0
2013-01-24 15:10:00,15.35,15.36,15.35,15.36,22300.0,10.0445,10.051,10.0445,10.051,22300.0
2013-01-24 15:15:00,15.35,15.37,15.35,15.36,51400.0,10.0445,10.0575,10.0445,10.051,51400.0
2013-01-24 15:20:00,15.36,15.36,15.35,15.36,13600.0,10.051,10.051,10.0445,10.051,13600.0
2013-01-24 15:25:00,15.36,15.36,15.35,15.36,16500.0,10.051,10.051,10.0445,10.051,16500.0
2013-01-24 15:30:00,15.35,15.37,15.34,15.35,72200.0,10.0445,10.0575,10.0379,10.0445,72200.0
2013-01-24 15:35:00,15.35,15.38,15.34,15.36,73200.0,10.0445,10.0641,10.0379,10.051,73200.0
2013-01-24 15:40:00,15.36,15.36,15.35,15.35,55200.0,10.051,10.051,10.0445,10.0445,55200.0
2013-01-24 15:45:00,15.36,15.38,15.32,15.37,255800.0,10.051,10.0641,10.0248,10.0575,255800.0
2013-01-24 15:50:00,15.37,15.37,15.34,15.34,122300.0,10.0575,10.0575,10.0379,10.0379,122300.0
2013-01-24 15:55:00,15.35,15.37,15.34,15.36,280100.0,10.0445,10.0575,10.0379,10.051,280100.0
2013-01-25 09:30:00,15.44,15.5,15.37,15.47,91700.0,10.1034,10.1426,10.0575,10.123,91700.0
2013-01-25 09:35:00,15.46,15.56,15.45,15.52,89500.0,10.1164,10.1819,10.1099,10.1557,89500.0
2013-01-25 09:40:00,15.53,15.54,15.45,15.45,360900.0,10.1622,10.1688,10.1099,10.1099,360900.0
2013-01-25 09:45:00,15.46,15.52,15.45,15.49,108100.0,10.1164,10.1557,10.1099,10.1361,108100.0
2013-01-25 09:50:00,15.5,15.51,15.47,15.48,48800.0,10.1426,10.1492,10.123,10.1295,48800.0
2013-01-25 09:55:00,15.47,15.48,15.42,15.44,90800.0,10.123,10.1295,10.0903,10.1034,90800.0
2013-01-25 10:00:00,15.43,15.45,15.39,15.44,136400.0,10.0968,10.1099,10.0706,10.1034,136400.0
2013-01-25 10:05:00,15.45,15.48,15.41,15.46,96400.0,10.1099,10.1295,10.0837,10.1164,96400.0
2013-01-25 10:10:00,15.46,15.51,15.45,15.47,94700.0,10.1164,10.1492,10.1099,10.123,94700.0
2013-01-25 10:15:00,15.47,15.55,15.47,15.55,155200.0,10.123,10.1753,10.123,10.1753,155200.0
2013-01-25 10:20:00,15.55,15.57,15.53,15.54,113600.0,10.1753,10.1884,10.1622,10.1688,113600.0
2013-01-25 10:25:00,15.54,15.55,15.54,15.54,198600.0,10.1688,10.1753,10.1688,10.1688,198600.0
2013-01-25 10:30:00,15.55,15.56,15.48,15.51,354100.0,10.1753,10.1819,10.1295,10.1492,354100.0
2013-01-25 10:35:00,15.5,15.52,15.35,15.36,443600.0,10.1426,10.1557,10.0445,10.051,443600.0
2013-01-25 10:40:00,15.37,15.48,15.37,15.41,234100.0,10.0575,10.1295,10.0575,10.0837,234100.0
2013-01-25 10:45:00,15.41,15.45,15.38,15.44,97600.0,10.0837,10.1099,10.0641,10.1034,97600.0
2013-01-25 10:50:00,15.44,15.46,15.38,15.38,82700.0,10.1034,10.1164,10.0641,10.0641,82700.0
2013-01-25 10:55:00,15.38,15.44,15.38,15.43,63900.0,10.0641,10.1034,10.0641,10.0968,63900.0
2013-01-25 11:00:00,15.43,15.5,15.43,15.49,103200.0,10.0968,10.1426,10.0968,10.1361,103200.0
2013-01-25 11:05:00,15.49,15.5,15.42,15.42,58000.0,10.1361,10.1426,10.0903,10.0903,58000.0
2013-01-25 11:10:00,15.43,15.47,15.42,15.44,78700.0,10.0968,10.123,10.0903,10.1034,78700.0
2013-01-25 11:15:00,15.44,15.46,15.42,15.44,101900.0,10.1034,10.1164,10.0903,10.1034,101900.0
2013-01-25 11:20:00,15.45,15.45,15.42,15.43,36200.0,10.1099,10.1099,10.0903,10.0968,36200.0
2013-01-25 11:25:00,15.44,15.45,15.43,15.44,20100.0,10.1034,10.1099,10.0968,10.1034,20100.0
2013-01-25 11:30:00,15.45,15.45,15.4,15.44,68500.0,10.1099,10.1099,10.0772,10.1034,68500.0
2013-01-25 11:35:00,15.45,15.48,15.44,15.47,36800.0,10.1099,10.1295,10.1034,10.123,36800.0
2013-01-25 11:40:00,15.47,15.48,15.46,15.46,40000.0,10.123,10.1295,10.1164,10.1164,40000.0
2013-01-25 11:45:00,15.47,15.5,15.46,15.47,73100.0,10.123,10.1426,10.1164,10.123,73100.0
2013-01-25 11:50:00,15.46,15.51,15.45,15.49,66300.0,10.1164,10.1492,10.1099,10.1361,66300.0
2013-01-25 11:55:00,15.49,15.51,15.49,15.5,27100.0,10.1361,10.1492,10.1361,10.1426,27100.0
2013-01-25 12:00:00,15.51,15.51,15.5,15.5,19300.0,10.1492,10.1492,10.1426,10.1426,19300.0
2013-01-25 12:05:00,15.5,15.54,15.5,15.5,60800.0,10.1426,10.1688,10.1426,10.1426,60800.0
2013-01-25 12:10:00,15.5,15.51,15.48,15.49,45200.0,10.1426,10.1492,10.1295,10.1361,45200.0
2013-01-25 12:15:00,15.48,15.52,15.48,15.49,31600.0,10.1295,10.1557,10.1295,10.1361,31600.0
2013-01-25 12:20:00,15.49,15.52,15.49,15.5,47600.0,10.1361,10.1557,10.1361,10.1426,47600.0
2013-01-25 12:25:00,15.5,15.51,15.49,15.49,19900.0,10.1426,10.1492,10.1361,10.1361,19900.0
2013-01-25 12:30:00,15.49,15.5,15.49,15.49,11800.0,10.1361,10.1426,10.1361,10.1361,11800.0
2013-01-25 12:35:00,15.49,15.5,15.49,15.5,18600.0,10.1361,10.1426,10.1361,10.1426,18600.0
2013-01-25 12:40:00,15.49,15.5,15.49,15.49,41300.0,10.1361,10.1426,10.1361,10.1361,41300.0
2013-01-25 12:45:00,15.5,15.5,15.48,15.49,49100.0,10.1426,10.1426,10.1295,10.1361,49100.0
2013-01-25 12:50:00,15.49,15.52,15.48,15.52,49700.0,10.1361,10.1557,10.1295,10.1557,49700.0
2013-01-25 12:55:00,15.52,15.52,15.48,15.5,27400.0,10.1557,10.1557,10.1295,10.1426,27400.0
2013-01-25 13:00:00,15.48,15.5,15.46,15.47,23300.0,10.1295,10.1426,10.1164,10.123,23300.0
2013-01-25 13:05:00,15.47,15.47,15.45,15.46,44000.0,10.123,10.123,10.1099,10.1164,44000.0
2013-01-25 13:10:00,15.46,15.47,15.45,15.46,22900.0,10.1164,10.123,10.1099,10.1164,22900.0
2013-01-25 13:15:00,15.46,15.46,15.45,15.46,12100.0,10.1164,10.1164,10.1099,10.1164,12100.0
2013-01-25 13:20:00,15.45,15.46,15.44,15.44,22300.0,10.1099,10.1164,10.1034,10.1034,22300.0
2013-01-25 13:25:00,15.44,15.45,15.44,15.45,7400.0,10.1034,10.1099,10.1034,10.1099,7400.0
2013-01-25 13:30:00,15.44,15.45,15.44,15.45,11600.0,10.1034,10.1099,10.1034,10.1099,11600.0
2013-01-25 13:35:00,15.45,15.45,15.44,15.45,169700.0,10.1099,10.1099,10.1034,10.1099,169700.0
2013-01-25 13:40:00,15.45,15.45,15.44,15.45,104300.0,10.1099,10.1099,10.1034,10.1099,104300.0
2013-01-25 13:45:00,15.45,15.45,15.43,15.44,49900.0,10.1099,10.1099,10.0968,10.1034,49900.0
2013-01-25 13:50:00,15.44,15.46,15.43,15.46,79100.0,10.1034,10.1164,10.0968,10.1164,79100.0
2013-01-25 13:55:00,15.46,15.46,15.45,15.46,10700.0,10.1164,10.1164,10.1099,10.1164,10700.0
2013-01-25 14:00:00,15.46,15.48,15.45,15.48,44600.0,10.1164,10.1295,10.1099,10.1295,44600.0
2013-01-25 14:05:00,15.48,15.49,15.47,15.49,28000.0,10.1295,10.1361,10.123,10.1361,28000.0
2013-01-25 14:10:00,15.49,15.51,15.48,15.5,57000.0,10.1361,10.1492,10.1295,10.1426,57000.0
2013-01-25 14:15:00,15.5,15.51,15.5,15.5,34200.0,10.1426,10.1492,10.1426,10.1426,34200.0
2013-01-25 14:20:00,15.5,15.53,15.5,15.52,146900.0,10.1426,10.1622,10.1426,10.1557,146900.0
2013-01-25 14:25:00,15.52,15.59,15.52,15.59,165500.0,10.1557,10.2015,10.1557,10.2015,165500.0
2013-01-25 14:30:00,15.59,15.63,15.59,15.59,118400.0,10.2015,10.2277,10.2015,10.2015,118400.0
2013-01-25 14:35:00,15.59,15.6,15.57,15.58,295000.0,10.2015,10.208,10.1884,10.195,295000.0
2013-01-25 14:40:00,15.58,15.6,15.57,15.6,43300.0,10.195,10.208,10.1884,10.208,43300.0
2013-01-25 14:45:00,15.6,15.62,15.58,15.6,71800.0,10.208,10.2211,10.195,10.208,71800.0
2013-01-25 14:50:00,15.61,15.66,15.6,15.65,97700.0,10.2146,10.2473,10.208,10.2408,97700.0
2013-01-25 14:55:00,15.65,15.69,15.62,15.62,212000.0,10.2408,10.2669,10.2211,10.2211,212000.0
2013-01-25 15:00:00,15.62,15.63,15.61,15.61,91800.0,10.2211,10.2277,10.2146,10.2146,91800.0
2013-01-25 15:05:00,15.62,15.62,15.6,15.61,36000.0,10.2211,10.2211,10.208,10.2146,36000.0
2013-01-25 15:10:00,15.61,15.63,15.6,15.62,72900.0,10.2146,10.2277,10.208,10.2211,72900.0
2013-01-25 15:15:00,15.62,15.67,15.61,15.66,119900.0,10.2211,10.2539,10.2146,10.2473,119900.0
2013-01-25 15:20:00,15.66,15.66,15.64,15.65,53500.0,10.2473,10.2473,10.2342,10.2408,53500.0
2013-01-25 15:25:00,15.65,15.66,15.64,15.66,67000.0,10.2408,10.2473,10.2342,10.2473,67000.0
2013-01-25 15:30:00,15.66,15.67,15.65,15.66,63300.0,10.2473,10.2539,10.2408,10.2473,63300.0
2013-01-25 15:35:00,15.66,15.72,15.64,15.71,510500.0,10.2473,10.2866,10.2342,10.28,510500.0
2013-01-25 15:40:00,15.72,15.72,15.69,15.72,227200.0,10.2866,10.2866,10.2669,10.2866,227200.0
2013-01-25 15:45:00,15.72,15.74,15.7,15.73,594500.0,10.2866,10.2997,10.2735,10.2931,594500.0
2013-01-25 15:50:00,15.73,15.78,15.72,15.75,339900.0,10.2931,10.3258,10.2866,10.3062,339900.0
2013-01-25 15:55:00,15.75,15.82,15.71,15.8,809100.0,10.3062,10.352,10.28,10.3389,809100.0
2013-01-28 09:30:00,16.18,16.36,16.12,16.22,408900.0,10.5876,10.7054,10.5483,10.6138,408900.0
2013-01-28 09:35:00,16.22,16.29,16.12,16.15,453800.0,10.6138,10.6596,10.5483,10.5679,453800.0
2013-01-28 09:40:00,16.15,16.25,16.12,16.24,267700.0,10.5679,10.6334,10.5483,10.6268,267700.0
2013-01-28 09:45:00,16.23,16.24,16.15,16.16,195400.0,10.6203,10.6268,10.5679,10.5745,195400.0
2013-01-28 09:50:00,16.18,16.19,16.11,16.15,241400.0,10.5876,10.5941,10.5418,10.5679,241400.0
2013-01-28 09:55:00,16.15,16.24,16.15,16.18,178100.0,10.5679,10.6268,10.5679,10.5876,178100.0
2013-01-28 10:00:00,16.18,16.18,16.14,16.15,111200.0,10.5876,10.5876,10.5614,10.5679,111200.0
2013-01-28 10:05:00,16.16,16.16,16.01,16.03,249800.0,10.5745,10.5745,10.4763,10.4894,249800.0
2013-01-28 10:10:00,16.03,16.08,15.98,16.03,359800.0,10.4894,10.5221,10.4567,10.4894,359800.0
2013-01-28 10:15:00,16.03,16.06,16.01,16.06,131700.0,10.4894,10.5091,10.4763,10.5091,131700.0
2013-01-28 10:20:00,16.06,16.1,16.03,16.05,156400.0,10.5091,10.5352,10.4894,10.5025,156400.0
2013-01-28 10:25:00,16.05,16.16,16.02,16.12,314000.0,10.5025,10.5745,10.4829,10.5483,314000.0
2013-01-28 10:30:00,16.12,16.14,16.07,16.11,191000.0,10.5483,10.5614,10.5156,10.5418,191000.0
2013-01-28 10:35:00,16.11,16.13,16.04,16.05,134900.0,10.5418,10.5549,10.496,10.5025,134900.0
2013-01-28 10:40:00,16.05,16.08,16.0,16.01,101000.0,10.5025,10.5221,10.4698,10.4763,101000.0
2013-01-28 10:45:00,16.02,16.07,16.01,16.05,161300.0,10.4829,10.5156,10.4763,10.5025,161300.0
2013-01-28 10:50:00,16.06,16.12,16.05,16.08,135700.0,10.5091,10.5483,10.5025,10.5221,135700.0
2013-01-28 10:55:00,16.07,16.12,16.01,16.01,316100.0,10.5156,10.5483,10.4763,10.4763,316100.0
2013-01-28 11:00:00,16.02,16.13,16.02,16.1,246300.0,10.4829,10.5549,10.4829,10.5352,246300.0
2013-01-28 11:05:00,16.12,16.15,16.09,16.1,113200.0,10.5483,10.5679,10.5287,10.5352,113200.0
2013-01-28 11:10:00,16.1,16.13,16.05,16.07,157500.0,10.5352,10.5549,10.5025,10.5156,157500.0
2013-01-28 11:15:00,16.07,16.07,16.02,16.03,60900.0,10.5156,10.5156,10.4829,10.4894,60900.0
2013-01-28 11:20:00,16.03,16.09,16.0,16.06,163500.0,10.4894,10.5287,10.4698,10.5091,163500.0
2013-01-28 11:25:00,16.05,16.06,16.02,16.04,61100.0,10.5025,10.5091,10.4829,10.496,61100.0
2013-01-28 11:30:00,16.04,16.07,16.03,16.05,149500.0,10.496,10.5156,10.4894,10.5025,149500.0
2013-01-28 11:35:00,16.04,16.07,16.01,16.07,66500.0,10.496,10.5156,10.4763,10.5156,66500.0
2013-01-28 11:40:00,16.06,16.06,15.99,16.0,116100.0,10.5091,10.5091,10.4632,10.4698,116100.0
2013-01-28 11:45:00,16.01,16.02,15.95,15.99,133800.0,10.4763,10.4829,10.4371,10.4632,133800.0
2013-01-28 11:50:00,15.99,16.01,15.97,15.98,51100.0,10.4632,10.4763,10.4502,10.4567,51100.0
2013-01-28 11:55:00,15.97,15.99,15.93,15.93,65500.0,10.4502,10.4632,10.424,10.424,65500.0
2013-01-28 12:00:00,15.93,15.98,15.93,15.97,108800.0,10.424,10.4567,10.424,10.4502,108800.0
2013-01-28 12:05:00,15.98,16.03,15.97,16.01,108000.0,10.4567,10.4894,10.4502,10.4763,108000.0
2013-01-28 12:10:00,16.0,16.01,16.0,16.0,15900.0,10.4698,10.4763,10.4698,10.4698,15900.0
2013-01-28 12:15:00,16.0,16.04,16.0,16.0,89000.0,10.4698,10.496,10.4698,10.4698,89000.0
2013-01-28 12:20:00,16.01,16.04,16.0,16.0,124100.0,10.4763,10.496,10.4698,10.4698,124100.0
2013-01-28 12:25:00,16.0,16.02,15.98,15.98,198400.0,10.4698,10.4829,10.4567,10.4567,198400.0
2013-01-28 12:30:00,15.98,15.98,15.95,15.97,47900.0,10.4567,10.4567,10.4371,10.4502,47900.0
2013-01-28 12:35:00,15.96,16.01,15.96,15.99,101100.0,10.4436,10.4763,10.4436,10.4632,101100.0
2013-01-28 12:40:00,15.99,16.01,15.98,15.99,113900.0,10.4632,10.4763,10.4567,10.4632,113900.0
2013-01-28 12:45:00,15.98,16.03,15.98,16.03,86800.0,10.4567,10.4894,10.4567,10.4894,86800.0
2013-01-28 12:50:00,16.03,16.05,16.02,16.02,51800.0,10.4894,10.5025,10.4829,10.4829,51800.0
2013-01-28 12:55:00,16.03,16.07,16.03,16.06,57800.0,10.4894,10.5156,10.4894,10.5091,57800.0
2013-01-28 13:00:00,16.05,16.07,16.02,16.03,80500.0,10.5025,10.5156,10.4829,10.4894,80500.0
2013-01-28 13:05:00,16.03,16.03,15.99,16.02,87300.0,10.4894,10.4894,10.4632,10.4829,87300.0
2013-01-28 13:10:00,16.02,16.06,16.01,16.06,61700.0,10.4829,10.5091,10.4763,10.5091,61700.0
2013-01-28 13:15:00,16.05,16.07,15.99,16.01,97900.0,10.5025,10.5156,10.4632,10.4763,97900.0
2013-01-28 13:20:00,16.0,16.02,15.99,16.01,67700.0,10.4698,10.4829,10.4632,10.4763,67700.0
2013-01-28 13:25:00,16.01,16.05,16.01,16.02,80800.0,10.4763,10.5025,10.4763,10.4829,80800.0
2013-01-28 13:30:00,16.01,16.05,16.0,16.03,42000.0,10.4763,10.5025,10.4698,10.4894,42000.0
2013-01-28 13:35:00,16.04,16.06,16.03,16.05,57700.0,10.496,10.5091,10.4894,10.5025,57700.0
2013-01-28 13:40:00,16.05,16.05,16.04,16.04,20300.0,10.5025,10.5025,10.496,10.496,20300.0
2013-01-28 13:45:00,16.04,16.05,16.03,16.04,43600.0,10.496,10.5025,10.4894,10.496,43600.0
2013-01-28 13:50:00,16.04,16.04,16.02,16.03,50800.0,10.496,10.496,10.4829,10.4894,50800.0
2013-01-28 13:55:00,16.02,16.03,16.02,16.03,41500.0,10.4829,10.4894,10.4829,10.4894,41500.0
2013-01-28 14:00:00,16.03,16.06,16.02,16.05,157700.0,10.4894,10.5091,10.4829,10.5025,157700.0
2013-01-28 14:05:00,16.05,16.08,16.05,16.07,87400.0,10.5025,10.5221,10.5025,10.5156,87400.0
2013-01-28 14:10:00,16.08,16.11,16.07,16.07,85100.0,10.5221,10.5418,10.5156,10.5156,85100.0
2013-01-28 14:15:00,16.07,16.08,16.05,16.05,17600.0,10.5156,10.5221,10.5025,10.5025,17600.0
2013-01-28 14:20:00,16.05,16.07,16.05,16.07,127300.0,10.5025,10.5156,10.5025,10.5156,127300.0
2013-01-28 14:25:00,16.07,16.11,16.05,16.1,81100.0,10.5156,10.5418,10.5025,10.5352,81100.0
2013-01-28 14:30:00,16.1,16.11,16.06,16.09,138600.0,10.5352,10.5418,10.5091,10.5287,138600.0
2013-01-28 14:35:00,16.08,16.09,16.04,16.07,144100.0,10.5221,10.5287,10.496,10.5156,144100.0
2013-01-28 14:40:00,16.07,16.1,16.06,16.06,48700.0,10.5156,10.5352,10.5091,10.5091,48700.0
2013-01-28 14:45:00,16.07,16.08,16.06,16.07,45000.0,10.5156,10.5221,10.5091,10.5156,45000.0
2013-01-28 14:50:00,16.07,16.07,16.05,16.05,45700.0,10.5156,10.5156,10.5025,10.5025,45700.0
2013-01-28 14:55:00,16.05,16.09,16.05,16.09,278400.0,10.5025,10.5287,10.5025,10.5287,278400.0
2013-01-28 15:00:00,16.08,16.09,16.05,16.07,75900.0,10.5221,10.5287,10.5025,10.5156,75900.0
2013-01-28 15:05:00,16.07,16.09,16.05,16.06,76200.0,10.5156,10.5287,10.5025,10.5091,76200.0
2013-01-28 15:10:00,16.06,16.07,16.05,16.05,54700.0,10.5091,10.5156,10.5025,10.5025,54700.0
2013-01-28 15:15:00,16.05,16.09,16.05,16.05,54100.0,10.5025,10.5287,10.5025,10.5025,54100.0
2013-01-28 15:20:00,16.05,16.06,16.05,16.05,132700.0,10.5025,10.5091,10.5025,10.5025,132700.0
2013-01-28 15:25:00,16.05,16.05,15.99,16.02,238800.0,10.5025,10.5025,10.4632,10.4829,238800.0
2013-01-28 15:30:00,16.02,16.03,16.0,16.02,67400.0,10.4829,10.4894,10.4698,10.4829,67400.0
2013-01-28 15:35:00,16.01,16.02,16.0,16.01,53900.0,10.4763,10.4829,10.4698,10.4763,53900.0
2013-01-28 15:40:00,16.01,16.03,15.99,16.01,93200.0,10.4763,10.4894,10.4632,10.4763,93200.0
2013-01-28 15:45:00,16.01,16.04,16.01,16.04,105000.0,10.4763,10.496,10.4763,10.496,105000.0
2013-01-28 15:50:00,16.03,16.09,16.03,16.06,195700.0,10.4894,10.5287,10.4894,10.5091,195700.0
2013-01-28 15:55:00,16.06,16.07,16.04,16.06,189200.0,10.5091,10.5156,10.496,10.5091,189200.0
2013-01-29 09:30:00,16.06,16.2,16.03,16.08,150900.0,10.5091,10.6007,10.4894,10.5221,150900.0
2013-01-29 09:35:00,16.08,16.08,16.0,16.0,84900.0,10.5221,10.5221,10.4698,10.4698,84900.0
2013-01-29 09:40:00,16.0,16.06,16.0,16.04,52600.0,10.4698,10.5091,10.4698,10.496,52600.0
2013-01-29 09:45:00,16.05,16.07,16.03,16.03,142200.0,10.5025,10.5156,10.4894,10.4894,142200.0
2013-01-29 09:50:00,16.03,16.06,16.03,16.04,290800.0,10.4894,10.5091,10.4894,10.496,290800.0
2013-01-29 09:55:00,16.05,16.11,16.03,16.04,106500.0,10.5025,10.5418,10.4894,10.496,106500.0
2013-01-29 10:00:00,16.04,16.05,16.0,16.05,372700.0,10.496,10.5025,10.4698,10.5025,372700.0
2013-01-29 10:05:00,16.05,16.07,15.97,15.98,155500.0,10.5025,10.5156,10.4502,10.4567,155500.0
2013-01-29 10:10:00,15.98,16.06,15.98,16.01,421900.0,10.4567,10.5091,10.4567,10.4763,421900.0
2013-01-29 10:15:00,16.01,16.02,16.0,16.0,119900.0,10.4763,10.4829,10.4698,10.4698,119900.0
2013-01-29 10:20:00,16.01,16.07,16.0,16.03,40400.0,10.4763,10.5156,10.4698,10.4894,40400.0
2013-01-29 10:25:00,16.03,16.03,15.99,16.0,48000.0,10.4894,10.4894,10.4632,10.4698,48000.0
2013-01-29 10:30:00,15.99,16.0,15.96,15.96,36400.0,10.4632,10.4698,10.4436,10.4436,36400.0
2013-01-29 10:35:00,15.97,15.97,15.87,15.9,187900.0,10.4502,10.4502,10.3847,10.4044,187900.0
2013-01-29 10:40:00,15.9,15.96,15.9,15.92,76600.0,10.4044,10.4436,10.4044,10.4174,76600.0
2013-01-29 10:45:00,15.93,15.94,15.9,15.92,68100.0,10.424,10.4305,10.4044,10.4174,68100.0
2013-01-29 10:50:00,15.91,15.92,15.89,15.9,48800.0,10.4109,10.4174,10.3978,10.4044,48800.0
2013-01-29 10:55:00,15.9,15.91,15.88,15.89,54600.0,10.4044,10.4109,10.3913,10.3978,54600.0
2013-01-29 11:00:00,15.89,15.92,15.89,15.92,30600.0,10.3978,10.4174,10.3978,10.4174,30600.0
2013-01-29 11:05:00,15.92,15.94,15.9,15.92,34500.0,10.4174,10.4305,10.4044,10.4174,34500.0
2013-01-29 11:10:00,15.91,15.95,15.89,15.95,64800.0,10.4109,10.4371,10.3978,10.4371,64800.0
2013-01-29 11:15:00,15.93,15.93,15.9,15.93,17300.0,10.424,10.424,10.4044,10.424,17300.0
2013-01-29 11:20:00,15.93,15.95,15.93,15.95,27200.0,10.424,10.4371,10.424,10.4371,27200.0
2013-01-29 11:25:00,15.95,15.97,15.94,15.96,37200.0,10.4371,10.4502,10.4305,10.4436,37200.0
2013-01-29 11:30:00,15.97,15.98,15.94,15.95,23000.0,10.4502,10.4567,10.4305,10.4371,23000.0
2013-01-29 11:35:00,15.96,15.96,15.93,15.93,20400.0,10.4436,10.4436,10.424,10.424,20400.0
2013-01-29 11:40:00,15.93,15.94,15.9,15.9,39400.0,10.424,10.4305,10.4044,10.4044,39400.0
2013-01-29 11:45:00,15.9,15.93,15.88,15.89,64600.0,10.4044,10.424,10.3913,10.3978,64600.0
2013-01-29 11:50:00,15.89,15.92,15.89,15.91,15200.0,10.3978,10.4174,10.3978,10.4109,15200.0
2013-01-29 11:55:00,15.92,15.95,15.89,15.9,77800.0,10.4174,10.4371,10.3978,10.4044,77800.0
2013-01-29 12:00:00,15.9,15.91,15.88,15.89,21100.0,10.4044,10.4109,10.3913,10.3978,21100.0
2013-01-29 12:05:00,15.89,15.91,15.88,15.9,43500.0,10.3978,10.4109,10.3913,10.4044,43500.0
2013-01-29 12:10:00,15.89,15.9,15.89,15.9,26800.0,10.3978,10.4044,10.3978,10.4044,26800.0
2013-01-29 12:15:00,15.9,15.9,15.89,15.89,34400.0,10.4044,10.4044,10.3978,10.3978,34400.0
2013-01-29 12:20:00,15.89,15.9,15.89,15.89,4900.0,10.3978,10.4044,10.3978,10.3978,4900.0
2013-01-29 12:25:00,15.89,15.9,15.89,15.9,7400.0,10.3978,10.4044,10.3978,10.4044,7400.0
2013-01-29 12:30:00,15.9,15.93,15.89,15.92,143600.0,10.4044,10.424,10.3978,10.4174,143600.0
2013-01-29 12:35:00,15.92,15.96,15.92,15.94,28500.0,10.4174,10.4436,10.4174,10.4305,28500.0
2013-01-29 12:40:00,15.94,15.97,15.94,15.94,14300.0,10.4305,10.4502,10.4305,10.4305,14300.0
2013-01-29 12:45:00,15.94,15.95,15.91,15.94,40400.0,10.4305,10.4371,10.4109,10.4305,40400.0
2013-01-29 12:50:00,15.94,15.98,15.94,15.96,32600.0,10.4305,10.4567,10.4305,10.4436,32600.0
2013-01-29 12:55:00,15.97,15.97,15.96,15.96,3500.0,10.4502,10.4502,10.4436,10.4436,3500.0
2013-01-29 13:00:00,15.96,15.98,15.96,15.96,20300.0,10.4436,10.4567,10.4436,10.4436,20300.0
2013-01-29 13:05:00,15.96,15.97,15.95,15.95,20900.0,10.4436,10.4502,10.4371,10.4371,20900.0
2013-01-29 13:10:00,15.96,15.97,15.95,15.95,33100.0,10.4436,10.4502,10.4371,10.4371,33100.0
2013-01-29 13:15:00,15.95,15.96,15.95,15.95,22500.0,10.4371,10.4436,10.4371,10.4371,22500.0
2013-01-29 13:20:00,15.96,15.96,15.95,15.96,10800.0,10.4436,10.4436,10.4371,10.4436,10800.0
2013-01-29 13:25:00,15.96,15.99,15.94,15.97,113400.0,10.4436,10.4632,10.4305,10.4502,113400.0
2013-01-29 13:30:00,15.98,16.0,15.97,16.0,35800.0,10.4567,10.4698,10.4502,10.4698,35800.0
2013-01-29 13:35:00,16.0,16.03,15.99,16.02,54800.0,10.4698,10.4894,10.4632,10.4829,54800.0
2013-01-29 13:40:00,16.02,16.03,15.96,15.97,56900.0,10.4829,10.4894,10.4436,10.4502,56900.0
2013-01-29 13:45:00,15.97,15.97,15.93,15.95,52000.0,10.4502,10.4502,10.424,10.4371,52000.0
2013-01-29 13:50:00,15.95,15.95,15.93,15.94,31900.0,10.4371,10.4371,10.424,10.4305,31900.0
2013-01-29 13:55:00,15.94,15.94,15.9,15.9,29000.0,10.4305,10.4305,10.4044,10.4044,29000.0
2013-01-29 14:00:00,15.9,15.95,15.89,15.95,60600.0,10.4044,10.4371,10.3978,10.4371,60600.0
2013-01-29 14:05:00,15.95,15.97,15.94,15.96,82600.0,10.4371,10.4502,10.4305,10.4436,82600.0
2013-01-29 14:10:00,15.96,15.97,15.94,15.94,49400.0,10.4436,10.4502,10.4305,10.4305,49400.0
2013-01-29 14:15:00,15.94,15.96,15.93,15.93,20000.0,10.4305,10.4436,10.424,10.424,20000.0
2013-01-29 14:20:00,15.94,15.99,15.94,15.99,31500.0,10.4305,10.4632,10.4305,10.4632,31500.0
2013-01-29 14:25:00,15.98,15.99,15.94,15.95,18700.0,10.4567,10.4632,10.4305,10.4371,18700.0
2013-01-29 14:30:00,15.95,15.98,15.93,15.94,104900.0,10.4371,10.4567,10.424,10.4305,104900.0
2013-01-29 14:35:00,15.94,15.96,15.9,15.96,69800.0,10.4305,10.4436,10.4044,10.4436,69800.0
2013-01-29 14:40:00,15.96,15.96,15.93,15.96,56300.0,10.4436,10.4436,10.424,10.4436,56300.0
2013-01-29 14:45:00,15.96,15.96,15.93,15.96,49400.0,10.4436,10.4436,10.424,10.4436,49400.0
2013-01-29 14:50:00,15.96,15.97,15.94,15.95,60400.0,10.4436,10.4502,10.4305,10.4371,60400.0
2013-01-29 14:55:00,15.95,15.96,15.94,15.95,14900.0,10.4371,10.4436,10.4305,10.4371,14900.0
2013-01-29 15:00:00,15.95,15.97,15.95,15.95,49000.0,10.4371,10.4502,10.4371,10.4371,49000.0
2013-01-29 15:05:00,15.95,15.96,15.91,15.92,62000.0,10.4371,10.4436,10.4109,10.4174,62000.0
2013-01-29 15:10:00,15.93,15.95,15.93,15.93,39500.0,10.424,10.4371,10.424,10.424,39500.0
2013-01-29 15:15:00,15.94,15.94,15.93,15.94,10600.0,10.4305,10.4305,10.424,10.4305,10600.0
2013-01-29 15:20:00,15.94,15.96,15.92,15.95,81300.0,10.4305,10.4436,10.4174,10.4371,81300.0
2013-01-29 15:25:00,15.95,15.97,15.95,15.95,48300.0,10.4371,10.4502,10.4371,10.4371,48300.0
2013-01-29 15:30:00,15.95,15.98,15.95,15.95,56800.0,10.4371,10.4567,10.4371,10.4371,56800.0
2013-01-29 15:35:00,15.96,15.97,15.95,15.95,71000.0,10.4436,10.4502,10.4371,10.4371,71000.0
2013-01-29 15:40:00,15.95,15.96,15.95,15.95,21800.0,10.4371,10.4436,10.4371,10.4371,21800.0
2013-01-29 15:45:00,15.95,15.96,15.94,15.94,49200.0,10.4371,10.4436,10.4305,10.4305,49200.0
2013-01-29 15:50:00,15.95,15.98,15.94,15.95,117600.0,10.4371,10.4567,10.4305,10.4371,117600.0
2013-01-29 15:55:00,15.95,16.0,15.95,16.0,232400.0,10.4371,10.4698,10.4371,10.4698,232400.0
2013-01-30 09:30:00,16.01,16.05,15.9,15.94,104300.0,10.4763,10.5025,10.4044,10.4305,104300.0
2013-01-30 09:35:00,15.94,16.06,15.88,16.03,154000.0,10.4305,10.5091,10.3913,10.4894,154000.0
2013-01-30 09:40:00,16.01,16.05,16.0,16.04,52000.0,10.4763,10.5025,10.4698,10.496,52000.0
2013-01-30 09:45:00,16.04,16.06,15.99,16.0,155800.0,10.496,10.5091,10.4632,10.4698,155800.0
2013-01-30 09:50:00,16.0,16.02,15.98,16.0,219400.0,10.4698,10.4829,10.4567,10.4698,219400.0
2013-01-30 09:55:00,16.0,16.02,15.99,16.0,46800.0,10.4698,10.4829,10.4632,10.4698,46800.0
2013-01-30 10:00:00,16.0,16.04,15.99,16.03,75900.0,10.4698,10.496,10.4632,10.4894,75900.0
2013-01-30 10:05:00,16.04,16.05,15.99,15.99,38700.0,10.496,10.5025,10.4632,10.4632,38700.0
2013-01-30 10:10:00,16.0,16.01,16.0,16.0,17000.0,10.4698,10.4763,10.4698,10.4698,17000.0
2013-01-30 10:15:00,16.0,16.0,15.98,15.99,13500.0,10.4698,10.4698,10.4567,10.4632,13500.0
2013-01-30 10:20:00,15.98,16.0,15.95,15.99,83900.0,10.4567,10.4698,10.4371,10.4632,83900.0
2013-01-30 10:25:00,15.99,16.06,15.99,16.0,133400.0,10.4632,10.5091,10.4632,10.4698,133400.0
2013-01-30 10:30:00,16.0,16.04,15.99,16.0,48500.0,10.4698,10.496,10.4632,10.4698,48500.0
2013-01-30 10:35:00,16.0,16.01,15.99,15.99,25000.0,10.4698,10.4763,10.4632,10.4632,25000.0
2013-01-30 10:40:00,16.0,16.02,15.98,16.0,29600.0,10.4698,10.4829,10.4567,10.4698,29600.0
2013-01-30 10:45:00,16.0,16.05,16.0,16.04,80200.0,10.4698,10.5025,10.4698,10.496,80200.0
2013-01-30 10:50:00,16.05,16.13,16.05,16.1,78500.0,10.5025,10.5549,10.5025,10.5352,78500.0
2013-01-30 10:55:00,16.09,16.1,16.06,16.06,44000.0,10.5287,10.5352,10.5091,10.5091,44000.0
2013-01-30 11:00:00,16.05,16.07,16.02,16.04,136100.0,10.5025,10.5156,10.4829,10.496,136100.0
2013-01-30 11:05:00,16.04,16.05,16.02,16.05,178400.0,10.496,10.5025,10.4829,10.5025,178400.0
2013-01-30 11:10:00,16.05,16.05,16.02,16.04,93800.0,10.5025,10.5025,10.4829,10.496,93800.0
2013-01-30 11:15:00,16.03,16.04,16.01,16.02,22300.0,10.4894,10.496,10.4763,10.4829,22300.0
2013-01-30 11:20:00,16.02,16.03,15.96,15.97,66900.0,10.4829,10.4894,10.4436,10.4502,66900.0
2013-01-30 11:25:00,15.99,16.0,15.95,15.96,44600.0,10.4632,10.4698,10.4371,10.4436,44600.0
2013-01-30 11:30:00,15.97,16.02,15.95,15.98,111700.0,10.4502,10.4829,10.4371,10.4567,111700.0
2013-01-30 11:35:00,15.97,16.01,15.97,16.0,59300.0,10.4502,10.4763,10.4502,10.4698,59300.0
2013-01-30 11:40:00,16.0,16.0,15.95,15.97,103500.0,10.4698,10.4698,10.4371,10.4502,103500.0
2013-01-30 11:45:00,15.96,16.02,15.96,16.0,122000.0,10.4436,10.4829,10.4436,10.4698,122000.0
2013-01-30 11:50:00,16.01,16.01,15.96,15.98,161600.0,10.4763,10.4763,10.4436,10.4567,161600.0
2013-01-30 11:55:00,15.99,15.99,15.9,15.91,101600.0,10.4632,10.4632,10.4044,10.4109,101600.0
2013-01-30 12:00:00,15.91,15.91,15.87,15.89,104000.0,10.4109,10.4109,10.3847,10.3978,104000.0
2013-01-30 12:05:00,15.89,15.92,15.88,15.9,74400.0,10.3978,10.4174,10.3913,10.4044,74400.0
2013-01-30 12:10:00,15.9,15.91,15.87,15.88,60400.0,10.4044,10.4109,10.3847,10.3913,60400.0
2013-01-30 12:15:00,15.87,15.91,15.87,15.87,44500.0,10.3847,10.4109,10.3847,10.3847,44500.0
2013-01-30 12:20:00,15.88,15.93,15.86,15.93,162600.0,10.3913,10.424,10.3782,10.424,162600.0
2013-01-30 12:25:00,15.93,15.93,15.91,15.92,115900.0,10.424,10.424,10.4109,10.4174,115900.0
2013-01-30 12:30:00,15.92,15.93,15.91,15.92,66000.0,10.4174,10.424,10.4109,10.4174,66000.0
2013-01-30 12:35:00,15.92,15.93,15.91,15.92,35100.0,10.4174,10.424,10.4109,10.4174,35100.0
2013-01-30 12:40:00,15.92,15.93,15.91,15.93,23300.0,10.4174,10.424,10.4109,10.424,23300.0
2013-01-30 12:45:00,15.93,15.93,15.91,15.92,69100.0,10.424,10.424,10.4109,10.4174,69100.0
2013-01-30 12:50:00,15.92,15.93,15.92,15.92,9300.0,10.4174,10.424,10.4174,10.4174,9300.0
2013-01-30 12:55:00,15.92,15.96,15.91,15.93,86700.0,10.4174,10.4436,10.4109,10.424,86700.0
2013-01-30 13:00:00,15.93,15.94,15.9,15.91,85100.0,10.424,10.4305,10.4044,10.4109,85100.0
2013-01-30 13:05:00,15.91,15.91,15.88,15.89,45900.0,10.4109,10.4109,10.3913,10.3978,45900.0
2013-01-30 13:10:00,15.9,15.91,15.87,15.88,96000.0,10.4044,10.4109,10.3847,10.3913,96000.0
2013-01-30 13:15:00,15.88,15.88,15.84,15.86,64600.0,10.3913,10.3913,10.3651,10.3782,64600.0
2013-01-30 13:20:00,15.86,15.9,15.86,15.89,39700.0,10.3782,10.4044,10.3782,10.3978,39700.0
2013-01-30 13:25:00,15.89,15.91,15.89,15.91,18500.0,10.3978,10.4109,10.3978,10.4109,18500.0
2013-01-30 13:30:00,15.91,15.91,15.9,15.91,29100.0,10.4109,10.4109,10.4044,10.4109,29100.0
2013-01-30 13:35:00,15.91,15.91,15.9,15.9,16800.0,10.4109,10.4109,10.4044,10.4044,16800.0
2013-01-30 13:40:00,15.9,15.91,15.87,15.88,34400.0,10.4044,10.4109,10.3847,10.3913,34400.0
2013-01-30 13:45:00,15.88,15.89,15.86,15.87,14100.0,10.3913,10.3978,10.3782,10.3847,14100.0
2013-01-30 13:50:00,15.88,15.9,15.85,15.89,57100.0,10.3913,10.4044,10.3716,10.3978,57100.0
2013-01-30 13:55:00,15.9,15.9,15.89,15.9,25300.0,10.4044,10.4044,10.3978,10.4044,25300.0
2013-01-30 14:00:00,15.91,15.92,15.89,15.91,17600.0,10.4109,10.4174,10.3978,10.4109,17600.0
2013-01-30 14:05:00,15.9,15.92,15.9,15.91,21900.0,10.4044,10.4174,10.4044,10.4109,21900.0
2013-01-30 14:10:00,15.9,15.92,15.9,15.91,17400.0,10.4044,10.4174,10.4044,10.4109,17400.0
2013-01-30 14:15:00,15.9,15.92,15.89,15.89,61800.0,10.4044,10.4174,10.3978,10.3978,61800.0
2013-01-30 14:20:00,15.89,15.9,15.86,15.86,33000.0,10.3978,10.4044,10.3782,10.3782,33000.0
2013-01-30 14:25:00,15.86,15.87,15.85,15.87,8500.0,10.3782,10.3847,10.3716,10.3847,8500.0
2013-01-30 14:30:00,15.87,15.89,15.85,15.88,54400.0,10.3847,10.3978,10.3716,10.3913,54400.0
2013-01-30 14:35:00,15.88,15.88,15.85,15.85,26500.0,10.3913,10.3913,10.3716,10.3716,26500.0
2013-01-30 14:40:00,15.85,15.86,15.85,15.86,14100.0,10.3716,10.3782,10.3716,10.3782,14100.0
2013-01-30 14:45:00,15.85,15.88,15.84,15.86,97400.0,10.3716,10.3913,10.3651,10.3782,97400.0
2013-01-30 14:50:00,15.87,15.87,15.86,15.86,5700.0,10.3847,10.3847,10.3782,10.3782,5700.0
2013-01-30 14:55:00,15.86,15.89,15.86,15.89,45900.0,10.3782,10.3978,10.3782,10.3978,45900.0
2013-01-30 15:00:00,15.88,15.9,15.88,15.89,34800.0,10.3913,10.4044,10.3913,10.3978,34800.0
2013-01-30 15:05:00,15.89,15.91,15.88,15.91,59300.0,10.3978,10.4109,10.3913,10.4109,59300.0
2013-01-30 15:10:00,15.91,15.91,15.86,15.88,98300.0,10.4109,10.4109,10.3782,10.3913,98300.0
2013-01-30 15:15:00,15.88,15.92,15.86,15.91,135600.0,10.3913,10.4174,10.3782,10.4109,135600.0
2013-01-30 15:20:00,15.9,15.93,15.89,15.92,53900.0,10.4044,10.424,10.3978,10.4174,53900.0
2013-01-30 15:25:00,15.93,15.94,15.9,15.91,59400.0,10.424,10.4305,10.4044,10.4109,59400.0
2013-01-30 15:30:00,15.91,15.93,15.89,15.92,73600.0,10.4109,10.424,10.3978,10.4174,73600.0
2013-01-30 15:35:00,15.92,15.93,15.89,15.89,73500.0,10.4174,10.424,10.3978,10.3978,73500.0
2013-01-30 15:40:00,15.89,15.91,15.88,15.88,81100.0,10.3978,10.4109,10.3913,10.3913,81100.0
2013-01-30 15:45:00,15.88,16.14,15.88,15.95,773900.0,10.3913,10.5614,10.3913,10.4371,773900.0
2013-01-30 15:50:00,15.95,15.95,15.85,15.87,507700.0,10.4371,10.4371,10.3716,10.3847,507700.0
2013-01-30 15:55:00,15.86,15.91,15.86,15.9,232000.0,10.3782,10.4109,10.3782,10.4044,232000.0
2013-01-31 09:30:00,15.75,15.79,15.62,15.73,149700.0,10.3062,10.3324,10.2211,10.2931,149700.0
2013-01-31 09:35:00,15.71,15.87,15.71,15.79,50600.0,10.28,10.3847,10.28,10.3324,50600.0
2013-01-31 09:40:00,15.8,15.9,15.79,15.9,85800.0,10.3389,10.4044,10.3324,10.4044,85800.0
2013-01-31 09:45:00,15.9,15.9,15.81,15.89,48800.0,10.4044,10.4044,10.3455,10.3978,48800.0
2013-01-31 09:50:00,15.89,15.9,15.88,15.9,46300.0,10.3978,10.4044,10.3913,10.4044,46300.0
2013-01-31 09:55:00,15.9,15.93,15.88,15.89,76100.0,10.4044,10.424,10.3913,10.3978,76100.0
2013-01-31 10:00:00,15.89,15.92,15.89,15.91,63600.0,10.3978,10.4174,10.3978,10.4109,63600.0
2013-01-31 10:05:00,15.92,16.04,15.92,16.02,80900.0,10.4174,10.496,10.4174,10.4829,80900.0
2013-01-31 10:10:00,16.02,16.05,15.97,15.98,135400.0,10.4829,10.5025,10.4502,10.4567,135400.0
2013-01-31 10:15:00,15.98,16.01,15.98,16.0,43900.0,10.4567,10.4763,10.4567,10.4698,43900.0
2013-01-31 10:20:00,16.0,16.01,15.99,16.0,60400.0,10.4698,10.4763,10.4632,10.4698,60400.0
2013-01-31 10:25:00,16.0,16.0,15.97,15.97,45800.0,10.4698,10.4698,10.4502,10.4502,45800.0
2013-01-31 10:30:00,15.98,16.0,15.97,16.0,88400.0,10.4567,10.4698,10.4502,10.4698,88400.0
2013-01-31 10:35:00,15.99,16.0,15.92,15.95,79400.0,10.4632,10.4698,10.4174,10.4371,79400.0
2013-01-31 10:40:00,15.94,16.0,15.94,15.99,84300.0,10.4305,10.4698,10.4305,10.4632,84300.0
2013-01-31 10:45:00,15.99,16.0,15.97,15.98,51900.0,10.4632,10.4698,10.4502,10.4567,51900.0
2013-01-31 10:50:00,15.98,15.98,15.97,15.97,15300.0,10.4567,10.4567,10.4502,10.4502,15300.0
2013-01-31 10:55:00,15.98,16.0,15.97,15.97,42000.0,10.4567,10.4698,10.4502,10.4502,42000.0
2013-01-31 11:00:00,15.97,16.01,15.96,15.99,105700.0,10.4502,10.4763,10.4436,10.4632,105700.0
2013-01-31 11:05:00,15.99,16.0,15.97,15.97,33200.0,10.4632,10.4698,10.4502,10.4502,33200.0
2013-01-31 11:10:00,15.97,15.98,15.95,15.97,21100.0,10.4502,10.4567,10.4371,10.4502,21100.0
2013-01-31 11:15:00,15.97,16.01,15.97,15.99,98400.0,10.4502,10.4763,10.4502,10.4632,98400.0
2013-01-31 11:20:00,15.99,16.0,15.97,15.97,48300.0,10.4632,10.4698,10.4502,10.4502,48300.0
2013-01-31 11:25:00,15.98,15.99,15.96,15.98,36600.0,10.4567,10.4632,10.4436,10.4567,36600.0
2013-01-31 11:30:00,15.98,15.99,15.95,15.97,70600.0,10.4567,10.4632,10.4371,10.4502,70600.0
2013-01-31 11:35:00,15.97,16.03,15.96,16.03,201000.0,10.4502,10.4894,10.4436,10.4894,201000.0
2013-01-31 11:40:00,16.03,16.05,16.01,16.03,44400.0,10.4894,10.5025,10.4763,10.4894,44400.0
2013-01-31 11:45:00,16.04,16.04,16.0,16.01,29400.0,10.496,10.496,10.4698,10.4763,29400.0
2013-01-31 11:50:00,16.02,16.03,16.02,16.02,8200.0,10.4829,10.4894,10.4829,10.4829,8200.0
2013-01-31 11:55:00,16.02,16.03,15.99,16.02,105500.0,10.4829,10.4894,10.4632,10.4829,105500.0
2013-01-31 12:00:00,16.02,16.1,16.02,16.09,99300.0,10.4829,10.5352,10.4829,10.5287,99300.0
2013-01-31 12:05:00,16.1,16.1,16.09,16.1,5000.0,10.5352,10.5352,10.5287,10.5352,5000.0
2013-01-31 12:10:00,16.1,16.11,16.09,16.1,58600.0,10.5352,10.5418,10.5287,10.5352,58600.0
2013-01-31 12:15:00,16.1,16.14,16.1,16.14,25000.0,10.5352,10.5614,10.5352,10.5614,25000.0
2013-01-31 12:20:00,16.14,16.16,16.13,16.16,35000.0,10.5614,10.5745,10.5549,10.5745,35000.0
2013-01-31 12:25:00,16.16,16.18,16.14,16.16,229000.0,10.5745,10.5876,10.5614,10.5745,229000.0
2013-01-31 12:30:00,16.16,16.18,16.16,16.18,118000.0,10.5745,10.5876,10.5745,10.5876,118000.0
2013-01-31 12:35:00,16.18,16.18,16.17,16.18,4900.0,10.5876,10.5876,10.581,10.5876,4900.0
2013-01-31 12:40:00,16.18,16.18,16.15,16.15,19300.0,10.5876,10.5876,10.5679,10.5679,19300.0
2013-01-31 12:45:00,16.16,16.19,16.16,16.18,41500.0,10.5745,10.5941,10.5745,10.5876,41500.0
2013-01-31 12:50:00,16.18,16.22,16.18,16.22,98400.0,10.5876,10.6138,10.5876,10.6138,98400.0
2013-01-31 12:55:00,16.22,16.24,16.21,16.23,51800.0,10.6138,10.6268,10.6072,10.6203,51800.0
2013-01-31 13:00:00,16.23,16.24,16.22,16.23,46300.0,10.6203,10.6268,10.6138,10.6203,46300.0
2013-01-31 13:05:00,16.23,16.24,16.2,16.2,84700.0,10.6203,10.6268,10.6007,10.6007,84700.0
2013-01-31 13:10:00,16.2,16.2,16.16,16.18,56300.0,10.6007,10.6007,10.5745,10.5876,56300.0
2013-01-31 13:15:00,16.18,16.23,16.18,16.2,97900.0,10.5876,10.6203,10.5876,10.6007,97900.0
2013-01-31 13:20:00,16.2,16.21,16.18,16.2,24900.0,10.6007,10.6072,10.5876,10.6007,24900.0
2013-01-31 13:25:00,16.19,16.19,16.14,16.15,67300.0,10.5941,10.5941,10.5614,10.5679,67300.0
2013-01-31 13:30:00,16.14,16.14,16.1,16.11,101300.0,10.5614,10.5614,10.5352,10.5418,101300.0
2013-01-31 13:35:00,16.12,16.15,16.1,16.14,56200.0,10.5483,10.5679,10.5352,10.5614,56200.0
2013-01-31 13:40:00,16.15,16.17,16.15,16.17,31300.0,10.5679,10.581,10.5679,10.581,31300.0
2013-01-31 13:45:00,16.16,16.19,16.16,16.19,27100.0,10.5745,10.5941,10.5745,10.5941,27100.0
2013-01-31 13:50:00,16.19,16.2,16.18,16.2,41500.0,10.5941,10.6007,10.5876,10.6007,41500.0
2013-01-31 13:55:00,16.2,16.2,16.16,16.16,24900.0,10.6007,10.6007,10.5745,10.5745,24900.0
2013-01-31 14:00:00,16.16,16.17,16.11,16.16,73300.0,10.5745,10.581,10.5418,10.5745,73300.0
2013-01-31 14:05:00,16.17,16.2,16.16,16.2,35500.0,10.581,10.6007,10.5745,10.6007,35500.0
2013-01-31 14:10:00,16.2,16.2,16.17,16.17,35400.0,10.6007,10.6007,10.581,10.581,35400.0
2013-01-31 14:15:00,16.18,16.19,16.17,16.18,6000.0,10.5876,10.5941,10.581,10.5876,6000.0
2013-01-31 14:20:00,16.19,16.19,16.18,16.19,57200.0,10.5941,10.5941,10.5876,10.5941,57200.0
2013-01-31 14:25:00,16.19,16.2,16.17,16.2,89900.0,10.5941,10.6007,10.581,10.6007,89900.0
2013-01-31 14:30:00,16.19,16.21,16.19,16.21,62800.0,10.5941,10.6072,10.5941,10.6072,62800.0
2013-01-31 14:35:00,16.21,16.22,16.21,16.22,21000.0,10.6072,10.6138,10.6072,10.6138,21000.0
2013-01-31 14:40:00,16.21,16.22,16.21,16.22,10400.0,10.6072,10.6138,10.6072,10.6138,10400.0
2013-01-31 14:45:00,16.22,16.22,16.19,16.2,38600.0,10.6138,10.6138,10.5941,10.6007,38600.0
2013-01-31 14:50:00,16.19,16.21,16.19,16.2,13400.0,10.5941,10.6072,10.5941,10.6007,13400.0
2013-01-31 14:55:00,16.2,16.22,16.2,16.21,52500.0,10.6007,10.6138,10.6007,10.6072,52500.0
2013-01-31 15:00:00,16.21,16.23,16.19,16.19,62500.0,10.6072,10.6203,10.5941,10.5941,62500.0
2013-01-31 15:05:00,16.2,16.2,16.18,16.2,34600.0,10.6007,10.6007,10.5876,10.6007,34600.0
2013-01-31 15:10:00,16.2,16.21,16.18,16.18,33500.0,10.6007,10.6072,10.5876,10.5876,33500.0
2013-01-31 15:15:00,16.18,16.2,16.17,16.18,41300.0,10.5876,10.6007,10.581,10.5876,41300.0
2013-01-31 15:20:00,16.18,16.18,16.15,16.18,90900.0,10.5876,10.5876,10.5679,10.5876,90900.0
2013-01-31 15:25:00,16.18,16.18,16.14,16.14,143500.0,10.5876,10.5876,10.5614,10.5614,143500.0
2013-01-31 15:30:00,16.14,16.22,16.12,16.21,149300.0,10.5614,10.6138,10.5483,10.6072,149300.0
2013-01-31 15:35:00,16.21,16.29,16.2,16.29,269500.0,10.6072,10.6596,10.6007,10.6596,269500.0
2013-01-31 15:40:00,16.29,16.29,16.24,16.27,126300.0,10.6596,10.6596,10.6268,10.6465,126300.0
2013-01-31 15:45:00,16.26,16.33,16.25,16.31,321000.0,10.6399,10.6857,10.6334,10.6726,321000.0
2013-01-31 15:50:00,16.32,16.32,16.28,16.31,191500.0,10.6792,10.6792,10.653,10.6726,191500.0
2013-01-31 15:55:00,16.3,16.32,16.26,16.27,239900.0,10.6661,10.6792,10.6399,10.6465,239900.0
2013-02-01 09:30:00,16.38,16.41,16.34,16.34,94600.0,10.7185,10.7381,10.6923,10.6923,94600.0
2013-02-01 09:35:00,16.35,16.39,16.33,16.33,53100.0,10.6988,10.725,10.6857,10.6857,53100.0
2013-02-01 09:40:00,16.34,16.41,16.33,16.35,122500.0,10.6923,10.7381,10.6857,10.6988,122500.0
2013-02-01 09:45:00,16.36,16.37,16.35,16.36,48600.0,10.7054,10.7119,10.6988,10.7054,48600.0
2013-02-01 09:50:00,16.35,16.35,16.23,16.24,95300.0,10.6988,10.6988,10.6203,10.6268,95300.0
2013-02-01 09:55:00,16.24,16.29,16.15,16.15,148400.0,10.6268,10.6596,10.5679,10.5679,148400.0
2013-02-01 10:00:00,16.16,16.18,15.98,15.99,175700.0,10.5745,10.5876,10.4567,10.4632,175700.0
2013-02-01 10:05:00,15.98,16.15,15.96,16.08,269600.0,10.4567,10.5679,10.4436,10.5221,269600.0
2013-02-01 10:10:00,16.09,16.11,16.0,16.06,98800.0,10.5287,10.5418,10.4698,10.5091,98800.0
2013-02-01 10:15:00,16.05,16.07,16.02,16.05,77200.0,10.5025,10.5156,10.4829,10.5025,77200.0
2013-02-01 10:20:00,16.05,16.06,16.0,16.02,106400.0,10.5025,10.5091,10.4698,10.4829,106400.0
2013-02-01 10:25:00,16.02,16.04,15.99,16.01,62700.0,10.4829,10.496,10.4632,10.4763,62700.0
2013-02-01 10:30:00,16.01,16.05,16.0,16.04,58600.0,10.4763,10.5025,10.4698,10.496,58600.0
2013-02-01 10:35:00,16.03,16.11,16.03,16.09,138300.0,10.4894,10.5418,10.4894,10.5287,138300.0
2013-02-01 10:40:00,16.08,16.16,16.08,16.16,57000.0,10.5221,10.5745,10.5221,10.5745,57000.0
2013-02-01 10:45:00,16.16,16.21,16.15,16.19,82600.0,10.5745,10.6072,10.5679,10.5941,82600.0
2013-02-01 10:50:00,16.19,16.2,16.14,16.15,54600.0,10.5941,10.6007,10.5614,10.5679,54600.0
2013-02-01 10:55:00,16.15,16.19,16.15,16.19,25500.0,10.5679,10.5941,10.5679,10.5941,25500.0
2013-02-01 11:00:00,16.18,16.19,16.15,16.16,50800.0,10.5876,10.5941,10.5679,10.5745,50800.0
2013-02-01 11:05:00,16.15,16.16,16.15,16.15,17000.0,10.5679,10.5745,10.5679,10.5679,17000.0
2013-02-01 11:10:00,16.15,16.17,16.15,16.16,89000.0,10.5679,10.581,10.5679,10.5745,89000.0
2013-02-01 11:15:00,16.16,16.16,16.14,16.16,59500.0,10.5745,10.5745,10.5614,10.5745,59500.0
2013-02-01 11:20:00,16.16,16.17,16.15,16.15,30600.0,10.5745,10.581,10.5679,10.5679,30600.0
2013-02-01 11:25:00,16.16,16.16,16.15,16.15,12500.0,10.5745,10.5745,10.5679,10.5679,12500.0
2013-02-01 11:30:00,16.15,16.16,16.11,16.12,54600.0,10.5679,10.5745,10.5418,10.5483,54600.0
2013-02-01 11:35:00,16.11,16.12,16.1,16.11,28800.0,10.5418,10.5483,10.5352,10.5418,28800.0
2013-02-01 11:40:00,16.11,16.12,16.07,16.1,60300.0,10.5418,10.5483,10.5156,10.5352,60300.0
2013-02-01 11:45:00,16.1,16.1,16.07,16.07,53100.0,10.5352,10.5352,10.5156,10.5156,53100.0
2013-02-01 11:50:00,16.08,16.11,16.07,16.11,63400.0,10.5221,10.5418,10.5156,10.5418,63400.0
2013-02-01 11:55:00,16.11,16.11,16.09,16.1,41600.0,10.5418,10.5418,10.5287,10.5352,41600.0
2013-02-01 12:00:00,16.1,16.11,16.07,16.09,42800.0,10.5352,10.5418,10.5156,10.5287,42800.0
2013-02-01 12:05:00,16.08,16.09,16.06,16.07,40800.0,10.5221,10.5287,10.5091,10.5156,40800.0
2013-02-01 12:10:00,16.07,16.08,16.05,16.07,43500.0,10.5156,10.5221,10.5025,10.5156,43500.0
2013-02-01 12:15:00,16.07,16.07,16.05,16.05,5600.0,10.5156,10.5156,10.5025,10.5025,5600.0
2013-02-01 12:20:00,16.05,16.06,16.05,16.06,10100.0,10.5025,10.5091,10.5025,10.5091,10100.0
2013-02-01 12:25:00,16.05,16.07,16.04,16.06,22300.0,10.5025,10.5156,10.496,10.5091,22300.0
2013-02-01 12:30:00,16.05,16.06,16.03,16.03,45600.0,10.5025,10.5091,10.4894,10.4894,45600.0
2013-02-01 12:35:00,16.03,16.04,16.03,16.03,17200.0,10.4894,10.496,10.4894,10.4894,17200.0
2013-02-01 12:40:00,16.03,16.04,16.03,16.03,17400.0,10.4894,10.496,10.4894,10.4894,17400.0
2013-02-01 12:45:00,16.03,16.04,16.01,16.03,27900.0,10.4894,10.496,10.4763,10.4894,27900.0
2013-02-01 12:50:00,16.02,16.03,16.02,16.02,6500.0,10.4829,10.4894,10.4829,10.4829,6500.0
2013-02-01 12:55:00,16.03,16.05,16.02,16.04,58800.0,10.4894,10.5025,10.4829,10.496,58800.0
2013-02-01 13:00:00,16.04,16.04,16.01,16.03,79400.0,10.496,10.496,10.4763,10.4894,79400.0
2013-02-01 13:05:00,16.02,16.05,16.02,16.02,36200.0,10.4829,10.5025,10.4829,10.4829,36200.0
2013-02-01 13:10:00,16.03,16.03,16.01,16.02,66000.0,10.4894,10.4894,10.4763,10.4829,66000.0
2013-02-01 13:15:00,16.02,16.05,16.02,16.03,41100.0,10.4829,10.5025,10.4829,10.4894,41100.0
2013-02-01 13:20:00,16.03,16.04,16.02,16.04,13300.0,10.4894,10.496,10.4829,10.496,13300.0
2013-02-01 13:25:00,16.04,16.04,16.03,16.03,14100.0,10.496,10.496,10.4894,10.4894,14100.0
2013-02-01 13:30:00,16.04,16.04,16.02,16.03,23100.0,10.496,10.496,10.4829,10.4894,23100.0
2013-02-01 13:35:00,16.02,16.03,16.01,16.02,50700.0,10.4829,10.4894,10.4763,10.4829,50700.0
2013-02-01 13:40:00,16.03,16.05,16.02,16.03,94000.0,10.4894,10.5025,10.4829,10.4894,94000.0
2013-02-01 13:45:00,16.03,16.04,16.03,16.03,3600.0,10.4894,10.496,10.4894,10.4894,3600.0
2013-02-01 13:50:00,16.03,16.05,16.03,16.05,18100.0,10.4894,10.5025,10.4894,10.5025,18100.0
2013-02-01 13:55:00,16.04,16.07,16.04,16.07,43300.0,10.496,10.5156,10.496,10.5156,43300.0
2013-02-01 14:00:00,16.07,16.08,16.06,16.07,22400.0,10.5156,10.5221,10.5091,10.5156,22400.0
2013-02-01 14:05:00,16.07,16.08,16.07,16.07,9200.0,10.5156,10.5221,10.5156,10.5156,9200.0
2013-02-01 14:10:00,16.07,16.11,16.07,16.11,63300.0,10.5156,10.5418,10.5156,10.5418,63300.0
2013-02-01 14:15:00,16.1,16.15,16.09,16.14,71000.0,10.5352,10.5679,10.5287,10.5614,71000.0
2013-02-01 14:20:00,16.14,16.16,16.13,16.13,44000.0,10.5614,10.5745,10.5549,10.5549,44000.0
2013-02-01 14:25:00,16.13,16.14,16.12,16.12,17900.0,10.5549,10.5614,10.5483,10.5483,17900.0
2013-02-01 14:30:00,16.13,16.15,16.12,16.14,36300.0,10.5549,10.5679,10.5483,10.5614,36300.0
2013-02-01 14:35:00,16.14,16.16,16.14,16.14,50500.0,10.5614,10.5745,10.5614,10.5614,50500.0
2013-02-01 14:40:00,16.14,16.15,16.14,16.14,7500.0,10.5614,10.5679,10.5614,10.5614,7500.0
2013-02-01 14:45:00,16.14,16.15,16.14,16.14,7000.0,10.5614,10.5679,10.5614,10.5614,7000.0
2013-02-01 14:50:00,16.15,16.15,16.14,16.14,18400.0,10.5679,10.5679,10.5614,10.5614,18400.0
2013-02-01 14:55:00,16.14,16.15,16.11,16.12,55100.0,10.5614,10.5679,10.5418,10.5483,55100.0
2013-02-01 15:00:00,16.12,16.14,16.12,16.13,24000.0,10.5483,10.5614,10.5483,10.5549,24000.0
2013-02-01 15:05:00,16.14,16.14,16.13,16.13,28300.0,10.5614,10.5614,10.5549,10.5549,28300.0
2013-02-01 15:10:00,16.13,16.15,16.13,16.13,37100.0,10.5549,10.5679,10.5549,10.5549,37100.0
2013-02-01 15:15:00,16.13,16.14,16.12,16.13,34900.0,10.5549,10.5614,10.5483,10.5549,34900.0
2013-02-01 15:20:00,16.12,16.13,16.1,16.1,65000.0,10.5483,10.5549,10.5352,10.5352,65000.0
2013-02-01 15:25:00,16.11,16.14,16.1,16.11,98500.0,10.5418,10.5614,10.5352,10.5418,98500.0
2013-02-01 15:30:00,16.11,16.14,16.1,16.14,36000.0,10.5418,10.5614,10.5352,10.5614,36000.0
2013-02-01 15:35:00,16.13,16.14,16.1,16.11,58000.0,10.5549,10.5614,10.5352,10.5418,58000.0
2013-02-01 15:40:00,16.1,16.13,16.1,16.11,51300.0,10.5352,10.5549,10.5352,10.5418,51300.0
2013-02-01 15:45:00,16.12,16.13,16.1,16.11,89900.0,10.5483,10.5549,10.5352,10.5418,89900.0
2013-02-01 15:50:00,16.11,16.11,16.1,16.1,63600.0,10.5418,10.5418,10.5352,10.5352,63600.0
2013-02-01 15:55:00,16.11,16.11,16.09,16.11,127800.0,10.5418,10.5418,10.5287,10.5418,127800.0
2013-02-04 09:30:00,16.04,16.14,16.0,16.05,182500.0,10.496,10.5614,10.4698,10.5025,182500.0
2013-02-04 09:35:00,16.03,16.11,16.01,16.03,74700.0,10.4894,10.5418,10.4763,10.4894,74700.0
2013-02-04 09:40:00,16.04,16.08,16.02,16.07,76500.0,10.496,10.5221,10.4829,10.5156,76500.0
2013-02-04 09:45:00,16.06,16.07,16.04,16.06,71800.0,10.5091,10.5156,10.496,10.5091,71800.0
2013-02-04 09:50:00,16.05,16.14,16.05,16.06,62000.0,10.5025,10.5614,10.5025,10.5091,62000.0
2013-02-04 09:55:00,16.07,16.07,16.03,16.04,48700.0,10.5156,10.5156,10.4894,10.496,48700.0
2013-02-04 10:00:00,16.04,16.06,16.0,16.01,61000.0,10.496,10.5091,10.4698,10.4763,61000.0
2013-02-04 10:05:00,16.01,16.02,15.98,15.99,84800.0,10.4763,10.4829,10.4567,10.4632,84800.0
2013-02-04 10:10:00,15.99,16.04,15.99,16.01,94900.0,10.4632,10.496,10.4632,10.4763,94900.0
2013-02-04 10:15:00,16.01,16.03,16.0,16.02,41000.0,10.4763,10.4894,10.4698,10.4829,41000.0
2013-02-04 10:20:00,16.02,16.03,16.0,16.03,30600.0,10.4829,10.4894,10.4698,10.4894,30600.0
2013-02-04 10:25:00,16.02,16.03,16.0,16.01,36500.0,10.4829,10.4894,10.4698,10.4763,36500.0
2013-02-04 10:30:00,16.01,16.01,16.0,16.0,34500.0,10.4763,10.4763,10.4698,10.4698,34500.0
2013-02-04 10:35:00,16.0,16.01,15.99,15.99,39600.0,10.4698,10.4763,10.4632,10.4632,39600.0
2013-02-04 10:40:00,15.99,16.05,15.99,16.01,51800.0,10.4632,10.5025,10.4632,10.4763,51800.0
2013-02-04 10:45:00,16.02,16.04,16.01,16.03,52500.0,10.4829,10.496,10.4763,10.4894,52500.0
2013-02-04 10:50:00,16.04,16.04,15.99,16.01,27000.0,10.496,10.496,10.4632,10.4763,27000.0
2013-02-04 10:55:00,16.01,16.02,16.0,16.01,23100.0,10.4763,10.4829,10.4698,10.4763,23100.0
2013-02-04 11:00:00,16.01,16.03,16.0,16.02,26200.0,10.4763,10.4894,10.4698,10.4829,26200.0
2013-02-04 11:05:00,16.01,16.03,16.0,16.01,31300.0,10.4763,10.4894,10.4698,10.4763,31300.0
2013-02-04 11:10:00,16.02,16.02,15.97,15.99,112700.0,10.4829,10.4829,10.4502,10.4632,112700.0
2013-02-04 11:15:00,15.98,15.99,15.93,15.98,81400.0,10.4567,10.4632,10.424,10.4567,81400.0
2013-02-04 11:20:00,15.98,15.98,15.97,15.97,46600.0,10.4567,10.4567,10.4502,10.4502,46600.0
2013-02-04 11:25:00,15.97,15.97,15.85,15.85,114700.0,10.4502,10.4502,10.3716,10.3716,114700.0
2013-02-04 11:30:00,15.85,15.88,15.8,15.85,323600.0,10.3716,10.3913,10.3389,10.3716,323600.0
2013-02-04 11:35:00,15.86,15.88,15.84,15.87,91100.0,10.3782,10.3913,10.3651,10.3847,91100.0
2013-02-04 11:40:00,15.87,15.87,15.85,15.86,47400.0,10.3847,10.3847,10.3716,10.3782,47400.0
2013-02-04 11:45:00,15.86,15.91,15.85,15.91,57600.0,10.3782,10.4109,10.3716,10.4109,57600.0
2013-02-04 11:50:00,15.9,15.91,15.85,15.86,43700.0,10.4044,10.4109,10.3716,10.3782,43700.0
2013-02-04 11:55:00,15.85,15.87,15.85,15.87,43300.0,10.3716,10.3847,10.3716,10.3847,43300.0
2013-02-04 12:00:00,15.86,15.87,15.86,15.86,19700.0,10.3782,10.3847,10.3782,10.3782,19700.0
2013-02-04 12:05:00,15.87,15.87,15.84,15.85,30500.0,10.3847,10.3847,10.3651,10.3716,30500.0
2013-02-04 12:10:00,15.84,15.87,15.84,15.86,27400.0,10.3651,10.3847,10.3651,10.3782,27400.0
2013-02-04 12:15:00,15.87,15.88,15.86,15.86,41400.0,10.3847,10.3913,10.3782,10.3782,41400.0
2013-02-04 12:20:00,15.86,15.87,15.86,15.87,11300.0,10.3782,10.3847,10.3782,10.3847,11300.0
2013-02-04 12:25:00,15.87,15.87,15.86,15.86,35000.0,10.3847,10.3847,10.3782,10.3782,35000.0
2013-02-04 12:30:00,15.87,15.87,15.85,15.85,32000.0,10.3847,10.3847,10.3716,10.3716,32000.0
2013-02-04 12:35:00,15.85,15.87,15.83,15.86,164200.0,10.3716,10.3847,10.3586,10.3782,164200.0
2013-02-04 12:40:00,15.86,15.9,15.86,15.88,99900.0,10.3782,10.4044,10.3782,10.3913,99900.0
2013-02-04 12:45:00,15.89,15.91,15.87,15.9,34500.0,10.3978,10.4109,10.3847,10.4044,34500.0
2013-02-04 12:50:00,15.9,15.92,15.88,15.88,55100.0,10.4044,10.4174,10.3913,10.3913,55100.0
2013-02-04 12:55:00,15.89,15.9,15.83,15.84,33600.0,10.3978,10.4044,10.3586,10.3651,33600.0
2013-02-04 13:00:00,15.85,15.85,15.82,15.84,24400.0,10.3716,10.3716,10.352,10.3651,24400.0
2013-02-04 13:05:00,15.84,15.84,15.8,15.81,42200.0,10.3651,10.3651,10.3389,10.3455,42200.0
2013-02-04 13:10:00,15.81,15.83,15.8,15.8,24100.0,10.3455,10.3586,10.3389,10.3389,24100.0
2013-02-04 13:15:00,15.81,15.84,15.8,15.84,44200.0,10.3455,10.3651,10.3389,10.3651,44200.0
2013-02-04 13:20:00,15.83,15.84,15.83,15.84,9600.0,10.3586,10.3651,10.3586,10.3651,9600.0
2013-02-04 13:25:00,15.84,15.85,15.83,15.85,28700.0,10.3651,10.3716,10.3586,10.3716,28700.0
2013-02-04 13:30:00,15.85,15.86,15.84,15.85,38700.0,10.3716,10.3782,10.3651,10.3716,38700.0
2013-02-04 13:35:00,15.85,15.86,15.85,15.86,16800.0,10.3716,10.3782,10.3716,10.3782,16800.0
2013-02-04 13:40:00,15.85,15.88,15.85,15.87,35700.0,10.3716,10.3913,10.3716,10.3847,35700.0
2013-02-04 13:45:00,15.87,15.9,15.87,15.9,87900.0,10.3847,10.4044,10.3847,10.4044,87900.0
2013-02-04 13:50:00,15.9,15.9,15.89,15.9,15300.0,10.4044,10.4044,10.3978,10.4044,15300.0
2013-02-04 13:55:00,15.9,15.92,15.9,15.92,52500.0,10.4044,10.4174,10.4044,10.4174,52500.0
2013-02-04 14:00:00,15.92,15.92,15.9,15.91,24200.0,10.4174,10.4174,10.4044,10.4109,24200.0
2013-02-04 14:05:00,15.91,15.91,15.9,15.9,27900.0,10.4109,10.4109,10.4044,10.4044,27900.0
2013-02-04 14:10:00,15.9,15.91,15.9,15.91,8100.0,10.4044,10.4109,10.4044,10.4109,8100.0
2013-02-04 14:15:00,15.91,15.91,15.9,15.9,12900.0,10.4109,10.4109,10.4044,10.4044,12900.0
2013-02-04 14:20:00,15.9,15.92,15.9,15.91,21200.0,10.4044,10.4174,10.4044,10.4109,21200.0
2013-02-04 14:25:00,15.91,15.93,15.9,15.93,24300.0,10.4109,10.424,10.4044,10.424,24300.0
2013-02-04 14:30:00,15.93,15.95,15.92,15.94,77800.0,10.424,10.4371,10.4174,10.4305,77800.0
2013-02-04 14:35:00,15.93,15.95,15.93,15.93,68900.0,10.424,10.4371,10.424,10.424,68900.0
2013-02-04 14:40:00,15.93,15.95,15.93,15.94,35900.0,10.424,10.4371,10.424,10.4305,35900.0
2013-02-04 14:45:00,15.95,15.95,15.93,15.94,41000.0,10.4371,10.4371,10.424,10.4305,41000.0
2013-02-04 14:50:00,15.94,15.95,15.91,15.94,138700.0,10.4305,10.4371,10.4109,10.4305,138700.0
2013-02-04 14:55:00,15.94,15.94,15.93,15.93,21000.0,10.4305,10.4305,10.424,10.424,21000.0
2013-02-04 15:00:00,15.94,15.94,15.93,15.94,47800.0,10.4305,10.4305,10.424,10.4305,47800.0
2013-02-04 15:05:00,15.94,15.94,15.85,15.85,499700.0,10.4305,10.4305,10.3716,10.3716,499700.0
2013-02-04 15:10:00,15.85,15.89,15.84,15.85,97900.0,10.3716,10.3978,10.3651,10.3716,97900.0
2013-02-04 15:15:00,15.85,15.85,15.79,15.8,65500.0,10.3716,10.3716,10.3324,10.3389,65500.0
2013-02-04 15:20:00,15.79,15.82,15.77,15.81,176200.0,10.3324,10.352,10.3193,10.3455,176200.0
2013-02-04 15:25:00,15.81,15.85,15.79,15.81,114500.0,10.3455,10.3716,10.3324,10.3455,114500.0
2013-02-04 15:30:00,15.81,15.82,15.77,15.77,101500.0,10.3455,10.352,10.3193,10.3193,101500.0
2013-02-04 15:35:00,15.77,15.79,15.75,15.78,167000.0,10.3193,10.3324,10.3062,10.3258,167000.0
2013-02-04 15:40:00,15.78,15.79,15.77,15.77,116200.0,10.3258,10.3324,10.3193,10.3193,116200.0
2013-02-04 15:45:00,15.78,15.81,15.77,15.79,189600.0,10.3258,10.3455,10.3193,10.3324,189600.0
2013-02-04 15:50:00,15.79,15.8,15.75,15.76,201400.0,10.3324,10.3389,10.3062,10.3127,201400.0
2013-02-04 15:55:00,15.76,15.77,15.73,15.75,367600.0,10.3127,10.3193,10.2931,10.3062,367600.0
2013-02-05 09:30:00,15.96,15.96,15.45,15.49,212300.0,10.4436,10.4436,10.1099,10.1361,212300.0
2013-02-05 09:35:00,15.49,15.73,15.49,15.65,87200.0,10.1361,10.2931,10.1361,10.2408,87200.0
2013-02-05 09:40:00,15.65,15.76,15.64,15.73,99600.0,10.2408,10.3127,10.2342,10.2931,99600.0
2013-02-05 09:45:00,15.74,15.77,15.67,15.67,54700.0,10.2997,10.3193,10.2539,10.2539,54700.0
2013-02-05 09:50:00,15.67,15.79,15.67,15.75,114300.0,10.2539,10.3324,10.2539,10.3062,114300.0
2013-02-05 09:55:00,15.75,15.79,15.73,15.79,65800.0,10.3062,10.3324,10.2931,10.3324,65800.0
2013-02-05 10:00:00,15.79,15.8,15.73,15.74,70900.0,10.3324,10.3389,10.2931,10.2997,70900.0
2013-02-05 10:05:00,15.74,15.81,15.73,15.74,74300.0,10.2997,10.3455,10.2931,10.2997,74300.0
2013-02-05 10:10:00,15.73,15.74,15.66,15.7,69700.0,10.2931,10.2997,10.2473,10.2735,69700.0
2013-02-05 10:15:00,15.7,15.76,15.7,15.71,83600.0,10.2735,10.3127,10.2735,10.28,83600.0
2013-02-05 10:20:00,15.71,15.78,15.71,15.78,55400.0,10.28,10.3258,10.28,10.3258,55400.0
2013-02-05 10:25:00,15.78,15.78,15.75,15.76,44600.0,10.3258,10.3258,10.3062,10.3127,44600.0
2013-02-05 10:30:00,15.76,15.8,15.76,15.79,44800.0,10.3127,10.3389,10.3127,10.3324,44800.0
2013-02-05 10:35:00,15.8,15.84,15.79,15.84,65100.0,10.3389,10.3651,10.3324,10.3651,65100.0
2013-02-05 10:40:00,15.85,15.89,15.84,15.88,110100.0,10.3716,10.3978,10.3651,10.3913,110100.0
2013-02-05 10:45:00,15.88,15.88,15.85,15.87,41400.0,10.3913,10.3913,10.3716,10.3847,41400.0
2013-02-05 10:50:00,15.87,15.93,15.87,15.93,56300.0,10.3847,10.424,10.3847,10.424,56300.0
2013-02-05 10:55:00,15.93,15.93,15.89,15.9,161900.0,10.424,10.424,10.3978,10.4044,161900.0
2013-02-05 11:00:00,15.89,15.91,15.86,15.88,69700.0,10.3978,10.4109,10.3782,10.3913,69700.0
2013-02-05 11:05:00,15.89,15.89,15.85,15.87,53100.0,10.3978,10.3978,10.3716,10.3847,53100.0
2013-02-05 11:10:00,15.88,15.9,15.86,15.87,64400.0,10.3913,10.4044,10.3782,10.3847,64400.0
2013-02-05 11:15:00,15.88,15.88,15.81,15.83,113100.0,10.3913,10.3913,10.3455,10.3586,113100.0
2013-02-05 11:20:00,15.83,15.83,15.79,15.83,51700.0,10.3586,10.3586,10.3324,10.3586,51700.0
2013-02-05 11:25:00,15.83,15.93,15.82,15.93,51400.0,10.3586,10.424,10.352,10.424,51400.0
2013-02-05 11:30:00,15.93,15.97,15.92,15.96,49600.0,10.424,10.4502,10.4174,10.4436,49600.0
2013-02-05 11:35:00,15.97,16.0,15.96,15.98,57500.0,10.4502,10.4698,10.4436,10.4567,57500.0
2013-02-05 11:40:00,15.99,16.05,15.98,16.02,106800.0,10.4632,10.5025,10.4567,10.4829,106800.0
2013-02-05 11:45:00,16.02,16.03,15.99,16.02,55200.0,10.4829,10.4894,10.4632,10.4829,55200.0
2013-02-05 11:50:00,16.01,16.1,16.01,16.09,81300.0,10.4763,10.5352,10.4763,10.5287,81300.0
2013-02-05 11:55:00,16.09,16.17,16.07,16.16,102700.0,10.5287,10.581,10.5156,10.5745,102700.0
2013-02-05 12:00:00,16.16,16.16,16.11,16.13,53300.0,10.5745,10.5745,10.5418,10.5549,53300.0
2013-02-05 12:05:00,16.14,16.14,16.11,16.11,45900.0,10.5614,10.5614,10.5418,10.5418,45900.0
2013-02-05 12:10:00,16.1,16.11,16.06,16.08,55200.0,10.5352,10.5418,10.5091,10.5221,55200.0
2013-02-05 12:15:00,16.08,16.1,16.06,16.07,40500.0,10.5221,10.5352,10.5091,10.5156,40500.0
2013-02-05 12:20:00,16.08,16.08,16.06,16.07,19800.0,10.5221,10.5221,10.5091,10.5156,19800.0
2013-02-05 12:25:00,16.07,16.08,16.05,16.07,46700.0,10.5156,10.5221,10.5025,10.5156,46700.0
2013-02-05 12:30:00,16.06,16.07,16.05,16.06,23900.0,10.5091,10.5156,10.5025,10.5091,23900.0
2013-02-05 12:35:00,16.07,16.07,16.03,16.04,24100.0,10.5156,10.5156,10.4894,10.496,24100.0
2013-02-05 12:40:00,16.04,16.04,16.02,16.03,35500.0,10.496,10.496,10.4829,10.4894,35500.0
2013-02-05 12:45:00,16.02,16.07,16.01,16.01,54100.0,10.4829,10.5156,10.4763,10.4763,54100.0
2013-02-05 12:50:00,16.02,16.02,16.0,16.0,28300.0,10.4829,10.4829,10.4698,10.4698,28300.0
2013-02-05 12:55:00,16.0,16.02,15.98,16.0,30900.0,10.4698,10.4829,10.4567,10.4698,30900.0
2013-02-05 13:00:00,16.0,16.01,15.99,16.0,20600.0,10.4698,10.4763,10.4632,10.4698,20600.0
2013-02-05 13:05:00,16.01,16.02,15.98,16.02,51600.0,10.4763,10.4829,10.4567,10.4829,51600.0
2013-02-05 13:10:00,16.02,16.04,16.01,16.01,18500.0,10.4829,10.496,10.4763,10.4763,18500.0
2013-02-05 13:15:00,16.01,16.03,16.01,16.02,15500.0,10.4763,10.4894,10.4763,10.4829,15500.0
2013-02-05 13:20:00,16.02,16.04,16.02,16.03,16600.0,10.4829,10.496,10.4829,10.4894,16600.0
2013-02-05 13:25:00,16.03,16.05,16.03,16.04,11500.0,10.4894,10.5025,10.4894,10.496,11500.0
2013-02-05 13:30:00,16.05,16.05,16.02,16.02,51500.0,10.5025,10.5025,10.4829,10.4829,51500.0
2013-02-05 13:35:00,16.02,16.04,16.01,16.03,34500.0,10.4829,10.496,10.4763,10.4894,34500.0
2013-02-05 13:40:00,16.02,16.03,16.0,16.0,58200.0,10.4829,10.4894,10.4698,10.4698,58200.0
2013-02-05 13:45:00,16.0,16.03,15.99,16.03,89500.0,10.4698,10.4894,10.4632,10.4894,89500.0
2013-02-05 13:50:00,16.03,16.05,16.02,16.05,36800.0,10.4894,10.5025,10.4829,10.5025,36800.0
2013-02-05 13:55:00,16.04,16.07,16.04,16.06,32100.0,10.496,10.5156,10.496,10.5091,32100.0
2013-02-05 14:00:00,16.06,16.07,16.05,16.07,34300.0,10.5091,10.5156,10.5025,10.5156,34300.0
2013-02-05 14:05:00,16.07,16.08,16.06,16.08,30300.0,10.5156,10.5221,10.5091,10.5221,30300.0
2013-02-05 14:10:00,16.07,16.11,16.07,16.09,60300.0,10.5156,10.5418,10.5156,10.5287,60300.0
2013-02-05 14:15:00,16.1,16.13,16.09,16.11,40700.0,10.5352,10.5549,10.5287,10.5418,40700.0
2013-02-05 14:20:00,16.11,16.12,16.07,16.09,31900.0,10.5418,10.5483,10.5156,10.5287,31900.0
2013-02-05 14:25:00,16.09,16.11,16.08,16.1,36700.0,10.5287,10.5418,10.5221,10.5352,36700.0
2013-02-05 14:30:00,16.1,16.16,16.1,16.15,97300.0,10.5352,10.5745,10.5352,10.5679,97300.0
2013-02-05 14:35:00,16.16,16.16,16.13,16.13,42500.0,10.5745,10.5745,10.5549,10.5549,42500.0
2013-02-05 14:40:00,16.13,16.14,16.12,16.14,22900.0,10.5549,10.5614,10.5483,10.5614,22900.0
2013-02-05 14:45:00,16.14,16.16,16.14,16.15,35200.0,10.5614,10.5745,10.5614,10.5679,35200.0
2013-02-05 14:50:00,16.15,16.16,16.12,16.13,49000.0,10.5679,10.5745,10.5483,10.5549,49000.0
2013-02-05 14:55:00,16.13,16.14,16.12,16.14,36100.0,10.5549,10.5614,10.5483,10.5614,36100.0
2013-02-05 15:00:00,16.13,16.14,16.1,16.11,57400.0,10.5549,10.5614,10.5352,10.5418,57400.0
2013-02-05 15:05:00,16.11,16.11,16.08,16.1,42000.0,10.5418,10.5418,10.5221,10.5352,42000.0
2013-02-05 15:10:00,16.1,16.12,16.1,16.12,70000.0,10.5352,10.5483,10.5352,10.5483,70000.0
2013-02-05 15:15:00,16.12,16.12,16.07,16.08,91200.0,10.5483,10.5483,10.5156,10.5221,91200.0
2013-02-05 15:20:00,16.08,16.1,16.05,16.06,96400.0,10.5221,10.5352,10.5025,10.5091,96400.0
2013-02-05 15:25:00,16.06,16.07,16.03,16.05,74800.0,10.5091,10.5156,10.4894,10.5025,74800.0
2013-02-05 15:30:00,16.05,16.07,16.03,16.06,107800.0,10.5025,10.5156,10.4894,10.5091,107800.0
2013-02-05 15:35:00,16.05,16.06,16.01,16.02,62100.0,10.5025,10.5091,10.4763,10.4829,62100.0
2013-02-05 15:40:00,16.02,16.03,15.96,15.97,150000.0,10.4829,10.4894,10.4436,10.4502,150000.0
2013-02-05 15:45:00,15.98,16.0,15.97,15.97,137700.0,10.4567,10.4698,10.4502,10.4502,137700.0
2013-02-05 15:50:00,15.97,15.98,15.94,15.95,130400.0,10.4502,10.4567,10.4305,10.4371,130400.0
2013-02-05 15:55:00,15.94,15.95,15.92,15.94,304100.0,10.4305,10.4371,10.4174,10.4305,304100.0
2013-02-06 09:30:00,15.79,15.88,15.67,15.79,96400.0,10.3324,10.3913,10.2539,10.3324,96400.0
2013-02-06 09:35:00,15.79,15.79,15.75,15.76,284500.0,10.3324,10.3324,10.3062,10.3127,284500.0
2013-02-06 09:40:00,15.76,15.8,15.73,15.75,151800.0,10.3127,10.3389,10.2931,10.3062,151800.0
2013-02-06 09:45:00,15.75,15.75,15.67,15.67,83200.0,10.3062,10.3062,10.2539,10.2539,83200.0
2013-02-06 09:50:00,15.68,15.77,15.68,15.76,55700.0,10.2604,10.3193,10.2604,10.3127,55700.0
2013-02-06 09:55:00,15.75,15.78,15.72,15.77,134300.0,10.3062,10.3258,10.2866,10.3193,134300.0
2013-02-06 10:00:00,15.77,15.77,15.63,15.66,211800.0,10.3193,10.3193,10.2277,10.2473,211800.0
2013-02-06 10:05:00,15.66,15.68,15.62,15.68,131700.0,10.2473,10.2604,10.2211,10.2604,131700.0
2013-02-06 10:10:00,15.68,15.76,15.68,15.74,46700.0,10.2604,10.3127,10.2604,10.2997,46700.0
2013-02-06 10:15:00,15.74,15.74,15.71,15.72,19500.0,10.2997,10.2997,10.28,10.2866,19500.0
2013-02-06 10:20:00,15.72,15.73,15.69,15.73,57600.0,10.2866,10.2931,10.2669,10.2931,57600.0
2013-02-06 10:25:00,15.74,15.75,15.73,15.73,44500.0,10.2997,10.3062,10.2931,10.2931,44500.0
2013-02-06 10:30:00,15.73,15.74,15.69,15.7,48700.0,10.2931,10.2997,10.2669,10.2735,48700.0
2013-02-06 10:35:00,15.69,15.71,15.68,15.7,52200.0,10.2669,10.28,10.2604,10.2735,52200.0
2013-02-06 10:40:00,15.7,15.76,15.7,15.75,129300.0,10.2735,10.3127,10.2735,10.3062,129300.0
2013-02-06 10:45:00,15.75,15.76,15.72,15.75,85000.0,10.3062,10.3127,10.2866,10.3062,85000.0
2013-02-06 10:50:00,15.75,15.75,15.72,15.73,75900.0,10.3062,10.3062,10.2866,10.2931,75900.0
2013-02-06 10:55:00,15.73,15.73,15.72,15.73,32200.0,10.2931,10.2931,10.2866,10.2931,32200.0
2013-02-06 11:00:00,15.73,15.74,15.72,15.74,20400.0,10.2931,10.2997,10.2866,10.2997,20400.0
2013-02-06 11:05:00,15.74,15.75,15.73,15.75,45100.0,10.2997,10.3062,10.2931,10.3062,45100.0
2013-02-06 11:10:00,15.75,15.76,15.74,15.75,141200.0,10.3062,10.3127,10.2997,10.3062,141200.0
2013-02-06 11:15:00,15.75,15.75,15.74,15.75,36100.0,10.3062,10.3062,10.2997,10.3062,36100.0
2013-02-06 11:20:00,15.75,15.79,15.74,15.79,69800.0,10.3062,10.3324,10.2997,10.3324,69800.0
2013-02-06 11:25:00,15.79,15.79,15.76,15.76,43500.0,10.3324,10.3324,10.3127,10.3127,43500.0
2013-02-06 11:30:00,15.77,15.78,15.74,15.74,113600.0,10.3193,10.3258,10.2997,10.2997,113600.0
2013-02-06 11:35:00,15.75,15.75,15.72,15.73,64000.0,10.3062,10.3062,10.2866,10.2931,64000.0
2013-02-06 11:40:00,15.72,15.73,15.72,15.73,13600.0,10.2866,10.2931,10.2866,10.2931,13600.0
2013-02-06 11:45:00,15.73,15.73,15.72,15.73,16400.0,10.2931,10.2931,10.2866,10.2931,16400.0
2013-02-06 11:50:00,15.73,15.74,15.72,15.74,31200.0,10.2931,10.2997,10.2866,10.2997,31200.0
2013-02-06 11:55:00,15.74,15.74,15.73,15.74,16300.0,10.2997,10.2997,10.2931,10.2997,16300.0
2013-02-06 12:00:00,15.74,15.74,15.73,15.74,22700.0,10.2997,10.2997,10.2931,10.2997,22700.0
2013-02-06 12:05:00,15.74,15.74,15.73,15.74,14000.0,10.2997,10.2997,10.2931,10.2997,14000.0
2013-02-06 12:10:00,15.74,15.79,15.74,15.78,103000.0,10.2997,10.3324,10.2997,10.3258,103000.0
2013-02-06 12:15:00,15.79,15.79,15.76,15.77,19200.0,10.3324,10.3324,10.3127,10.3193,19200.0
2013-02-06 12:20:00,15.77,15.78,15.75,15.76,38800.0,10.3193,10.3258,10.3062,10.3127,38800.0
2013-02-06 12:25:00,15.75,15.82,15.75,15.81,72100.0,10.3062,10.352,10.3062,10.3455,72100.0
2013-02-06 12:30:00,15.81,15.81,15.79,15.8,53400.0,10.3455,10.3455,10.3324,10.3389,53400.0
2013-02-06 12:35:00,15.8,15.83,15.78,15.82,57700.0,10.3389,10.3586,10.3258,10.352,57700.0
2013-02-06 12:40:00,15.81,15.84,15.8,15.83,17200.0,10.3455,10.3651,10.3389,10.3586,17200.0
2013-02-06 12:45:00,15.84,15.85,15.82,15.84,37800.0,10.3651,10.3716,10.352,10.3651,37800.0
2013-02-06 12:50:00,15.84,15.85,15.83,15.84,19100.0,10.3651,10.3716,10.3586,10.3651,19100.0
2013-02-06 12:55:00,15.83,15.84,15.81,15.82,19300.0,10.3586,10.3651,10.3455,10.352,19300.0
2013-02-06 13:00:00,15.82,15.82,15.81,15.81,45100.0,10.352,10.352,10.3455,10.3455,45100.0
2013-02-06 13:05:00,15.81,15.83,15.8,15.82,43700.0,10.3455,10.3586,10.3389,10.352,43700.0
2013-02-06 13:10:00,15.81,15.83,15.81,15.82,13300.0,10.3455,10.3586,10.3455,10.352,13300.0
2013-02-06 13:15:00,15.83,15.85,15.82,15.85,21500.0,10.3586,10.3716,10.352,10.3716,21500.0
2013-02-06 13:20:00,15.84,15.85,15.81,15.82,48700.0,10.3651,10.3716,10.3455,10.352,48700.0
2013-02-06 13:25:00,15.8,15.81,15.79,15.81,24300.0,10.3389,10.3455,10.3324,10.3455,24300.0
2013-02-06 13:30:00,15.81,15.83,15.79,15.82,124400.0,10.3455,10.3586,10.3324,10.352,124400.0
2013-02-06 13:35:00,15.82,15.83,15.81,15.82,14400.0,10.352,10.3586,10.3455,10.352,14400.0
2013-02-06 13:40:00,15.83,15.84,15.82,15.83,43200.0,10.3586,10.3651,10.352,10.3586,43200.0
2013-02-06 13:45:00,15.84,15.84,15.83,15.84,9700.0,10.3651,10.3651,10.3586,10.3651,9700.0
2013-02-06 13:50:00,15.83,15.84,15.81,15.81,40000.0,10.3586,10.3651,10.3455,10.3455,40000.0
2013-02-06 13:55:00,15.81,15.82,15.8,15.81,12500.0,10.3455,10.352,10.3389,10.3455,12500.0
2013-02-06 14:00:00,15.82,15.82,15.8,15.8,11400.0,10.352,10.352,10.3389,10.3389,11400.0
2013-02-06 14:05:00,15.81,15.81,15.79,15.81,33500.0,10.3455,10.3455,10.3324,10.3455,33500.0
2013-02-06 14:10:00,15.8,15.81,15.8,15.8,7500.0,10.3389,10.3455,10.3389,10.3389,7500.0
2013-02-06 14:15:00,15.81,15.82,15.8,15.82,13900.0,10.3455,10.352,10.3389,10.352,13900.0
2013-02-06 14:20:00,15.81,15.84,15.8,15.84,63700.0,10.3455,10.3651,10.3389,10.3651,63700.0
2013-02-06 14:25:00,15.84,15.84,15.82,15.83,37700.0,10.3651,10.3651,10.352,10.3586,37700.0
2013-02-06 14:30:00,15.83,15.83,15.8,15.82,27100.0,10.3586,10.3586,10.3389,10.352,27100.0
2013-02-06 14:35:00,15.81,15.82,15.77,15.79,59100.0,10.3455,10.352,10.3193,10.3324,59100.0
2013-02-06 14:40:00,15.79,15.83,15.79,15.81,42800.0,10.3324,10.3586,10.3324,10.3455,42800.0
2013-02-06 14:45:00,15.81,15.85,15.81,15.85,55300.0,10.3455,10.3716,10.3455,10.3716,55300.0
2013-02-06 14:50:00,15.84,15.85,15.82,15.84,23300.0,10.3651,10.3716,10.352,10.3651,23300.0
2013-02-06 14:55:00,15.83,15.84,15.81,15.84,28500.0,10.3586,10.3651,10.3455,10.3651,28500.0
2013-02-06 15:00:00,15.85,15.85,15.84,15.84,12500.0,10.3716,10.3716,10.3651,10.3651,12500.0
2013-02-06 15:05:00,15.85,15.85,15.82,15.83,49700.0,10.3716,10.3716,10.352,10.3586,49700.0
2013-02-06 15:10:00,15.83,15.84,15.8,15.82,37600.0,10.3586,10.3651,10.3389,10.352,37600.0
2013-02-06 15:15:00,15.82,15.83,15.81,15.81,34200.0,10.352,10.3586,10.3455,10.3455,34200.0
2013-02-06 15:20:00,15.81,15.82,15.81,15.82,10200.0,10.3455,10.352,10.3455,10.352,10200.0
2013-02-06 15:25:00,15.81,15.82,15.8,15.82,56800.0,10.3455,10.352,10.3389,10.352,56800.0
2013-02-06 15:30:00,15.82,15.83,15.8,15.82,53800.0,10.352,10.3586,10.3389,10.352,53800.0
2013-02-06 15:35:00,15.83,15.83,15.8,15.8,53100.0,10.3586,10.3586,10.3389,10.3389,53100.0
2013-02-06 15:40:00,15.81,15.82,15.8,15.82,38200.0,10.3455,10.352,10.3389,10.352,38200.0
2013-02-06 15:45:00,15.82,15.88,15.81,15.86,119500.0,10.352,10.3913,10.3455,10.3782,119500.0
2013-02-06 15:50:00,15.85,15.89,15.85,15.86,113600.0,10.3716,10.3978,10.3716,10.3782,113600.0
2013-02-06 15:55:00,15.87,15.91,15.86,15.9,176600.0,10.3847,10.4109,10.3782,10.4044,176600.0
2013-02-07 09:30:00,15.92,15.92,15.82,15.88,34500.0,10.4174,10.4174,10.352,10.3913,34500.0
2013-02-07 09:35:00,15.9,15.98,15.87,15.9,36900.0,10.4044,10.4567,10.3847,10.4044,36900.0
2013-02-07 09:40:00,15.9,15.9,15.85,15.85,31500.0,10.4044,10.4044,10.3716,10.3716,31500.0
2013-02-07 09:45:00,15.85,15.89,15.85,15.86,45800.0,10.3716,10.3978,10.3716,10.3782,45800.0
2013-02-07 09:50:00,15.86,15.86,15.79,15.8,28100.0,10.3782,10.3782,10.3324,10.3389,28100.0
2013-02-07 09:55:00,15.8,15.81,15.75,15.75,44300.0,10.3389,10.3455,10.3062,10.3062,44300.0
2013-02-07 10:00:00,15.76,15.81,15.76,15.81,63900.0,10.3127,10.3455,10.3127,10.3455,63900.0
2013-02-07 10:05:00,15.8,15.83,15.79,15.79,29400.0,10.3389,10.3586,10.3324,10.3324,29400.0
2013-02-07 10:10:00,15.8,15.82,15.71,15.72,36900.0,10.3389,10.352,10.28,10.2866,36900.0
2013-02-07 10:15:00,15.73,15.76,15.72,15.76,34800.0,10.2931,10.3127,10.2866,10.3127,34800.0
2013-02-07 10:20:00,15.76,15.76,15.69,15.69,39500.0,10.3127,10.3127,10.2669,10.2669,39500.0
2013-02-07 10:25:00,15.68,15.69,15.63,15.64,68600.0,10.2604,10.2669,10.2277,10.2342,68600.0
2013-02-07 10:30:00,15.64,15.7,15.63,15.66,60900.0,10.2342,10.2735,10.2277,10.2473,60900.0
2013-02-07 10:35:00,15.65,15.65,15.58,15.62,82900.0,10.2408,10.2408,10.195,10.2211,82900.0
2013-02-07 10:40:00,15.62,15.63,15.58,15.59,40000.0,10.2211,10.2277,10.195,10.2015,40000.0
2013-02-07 10:45:00,15.6,15.6,15.51,15.52,128200.0,10.208,10.208,10.1492,10.1557,128200.0
2013-02-07 10:50:00,15.53,15.55,15.49,15.5,72600.0,10.1622,10.1753,10.1361,10.1426,72600.0
2013-02-07 10:55:00,15.5,15.5,15.45,15.5,64900.0,10.1426,10.1426,10.1099,10.1426,64900.0
2013-02-07 11:00:00,15.49,15.5,15.45,15.45,41400.0,10.1361,10.1426,10.1099,10.1099,41400.0
2013-02-07 11:05:00,15.45,15.48,15.44,15.46,51000.0,10.1099,10.1295,10.1034,10.1164,51000.0
2013-02-07 11:10:00,15.46,15.52,15.46,15.51,75300.0,10.1164,10.1557,10.1164,10.1492,75300.0
2013-02-07 11:15:00,15.52,15.53,15.46,15.49,50400.0,10.1557,10.1622,10.1164,10.1361,50400.0
2013-02-07 11:20:00,15.5,15.52,15.47,15.51,61000.0,10.1426,10.1557,10.123,10.1492,61000.0
2013-02-07 11:25:00,15.5,15.5,15.47,15.48,19500.0,10.1426,10.1426,10.123,10.1295,19500.0
2013-02-07 11:30:00,15.48,15.51,15.48,15.51,53800.0,10.1295,10.1492,10.1295,10.1492,53800.0
2013-02-07 11:35:00,15.51,15.55,15.49,15.5,44000.0,10.1492,10.1753,10.1361,10.1426,44000.0
2013-02-07 11:40:00,15.5,15.51,15.48,15.48,14500.0,10.1426,10.1492,10.1295,10.1295,14500.0
2013-02-07 11:45:00,15.48,15.52,15.48,15.49,34300.0,10.1295,10.1557,10.1295,10.1361,34300.0
2013-02-07 11:50:00,15.49,15.52,15.48,15.49,28400.0,10.1361,10.1557,10.1295,10.1361,28400.0
2013-02-07 11:55:00,15.49,15.52,15.49,15.5,54000.0,10.1361,10.1557,10.1361,10.1426,54000.0
2013-02-07 12:00:00,15.51,15.54,15.5,15.52,39400.0,10.1492,10.1688,10.1426,10.1557,39400.0
2013-02-07 12:05:00,15.52,15.55,15.52,15.53,110800.0,10.1557,10.1753,10.1557,10.1622,110800.0
2013-02-07 12:10:00,15.54,15.58,15.54,15.58,37300.0,10.1688,10.195,10.1688,10.195,37300.0
2013-02-07 12:15:00,15.57,15.58,15.54,15.57,51100.0,10.1884,10.195,10.1688,10.1884,51100.0
2013-02-07 12:20:00,15.58,15.6,15.57,15.6,43600.0,10.195,10.208,10.1884,10.208,43600.0
2013-02-07 12:25:00,15.59,15.6,15.57,15.57,23800.0,10.2015,10.208,10.1884,10.1884,23800.0
2013-02-07 12:30:00,15.57,15.58,15.57,15.58,31700.0,10.1884,10.195,10.1884,10.195,31700.0
2013-02-07 12:35:00,15.58,15.62,15.58,15.62,32500.0,10.195,10.2211,10.195,10.2211,32500.0
2013-02-07 12:40:00,15.62,15.62,15.57,15.57,37000.0,10.2211,10.2211,10.1884,10.1884,37000.0
2013-02-07 12:45:00,15.57,15.57,15.56,15.57,14300.0,10.1884,10.1884,10.1819,10.1884,14300.0
2013-02-07 12:50:00,15.57,15.57,15.54,15.54,12600.0,10.1884,10.1884,10.1688,10.1688,12600.0
2013-02-07 12:55:00,15.54,15.55,15.52,15.52,16600.0,10.1688,10.1753,10.1557,10.1557,16600.0
2013-02-07 13:00:00,15.52,15.52,15.49,15.49,27500.0,10.1557,10.1557,10.1361,10.1361,27500.0
2013-02-07 13:05:00,15.5,15.5,15.47,15.47,42400.0,10.1426,10.1426,10.123,10.123,42400.0
2013-02-07 13:10:00,15.47,15.49,15.47,15.48,28000.0,10.123,10.1361,10.123,10.1295,28000.0
2013-02-07 13:15:00,15.49,15.5,15.48,15.48,24700.0,10.1361,10.1426,10.1295,10.1295,24700.0
2013-02-07 13:20:00,15.48,15.5,15.46,15.48,39800.0,10.1295,10.1426,10.1164,10.1295,39800.0
2013-02-07 13:25:00,15.49,15.5,15.48,15.5,19400.0,10.1361,10.1426,10.1295,10.1426,19400.0
2013-02-07 13:30:00,15.5,15.51,15.49,15.51,31500.0,10.1426,10.1492,10.1361,10.1492,31500.0
2013-02-07 13:35:00,15.51,15.51,15.47,15.48,53400.0,10.1492,10.1492,10.123,10.1295,53400.0
2013-02-07 13:40:00,15.49,15.5,15.48,15.5,51000.0,10.1361,10.1426,10.1295,10.1426,51000.0
2013-02-07 13:45:00,15.5,15.5,15.47,15.48,47000.0,10.1426,10.1426,10.123,10.1295,47000.0
2013-02-07 13:50:00,15.48,15.49,15.47,15.47,21800.0,10.1295,10.1361,10.123,10.123,21800.0
2013-02-07 13:55:00,15.47,15.5,15.47,15.5,15300.0,10.123,10.1426,10.123,10.1426,15300.0
2013-02-07 14:00:00,15.5,15.51,15.48,15.48,52600.0,10.1426,10.1492,10.1295,10.1295,52600.0
2013-02-07 14:05:00,15.48,15.5,15.47,15.5,85800.0,10.1295,10.1426,10.123,10.1426,85800.0
2013-02-07 14:10:00,15.5,15.52,15.5,15.5,106000.0,10.1426,10.1557,10.1426,10.1426,106000.0
2013-02-07 14:15:00,15.5,15.52,15.5,15.51,58700.0,10.1426,10.1557,10.1426,10.1492,58700.0
2013-02-07 14:20:00,15.51,15.53,15.51,15.52,69400.0,10.1492,10.1622,10.1492,10.1557,69400.0
2013-02-07 14:25:00,15.52,15.56,15.52,15.55,39000.0,10.1557,10.1819,10.1557,10.1753,39000.0
2013-02-07 14:30:00,15.55,15.55,15.52,15.52,40300.0,10.1753,10.1753,10.1557,10.1557,40300.0
2013-02-07 14:35:00,15.52,15.53,15.5,15.51,35700.0,10.1557,10.1622,10.1426,10.1492,35700.0
2013-02-07 14:40:00,15.5,15.51,15.49,15.5,29900.0,10.1426,10.1492,10.1361,10.1426,29900.0
2013-02-07 14:45:00,15.5,15.54,15.5,15.54,26600.0,10.1426,10.1688,10.1426,10.1688,26600.0
2013-02-07 14:50:00,15.54,15.54,15.53,15.53,22500.0,10.1688,10.1688,10.1622,10.1622,22500.0
2013-02-07 14:55:00,15.54,15.54,15.53,15.53,34300.0,10.1688,10.1688,10.1622,10.1622,34300.0
2013-02-07 15:00:00,15.54,15.56,15.53,15.56,40000.0,10.1688,10.1819,10.1622,10.1819,40000.0
2013-02-07 15:05:00,15.56,15.57,15.55,15.56,34100.0,10.1819,10.1884,10.1753,10.1819,34100.0
2013-02-07 15:10:00,15.56,15.56,15.53,15.53,71800.0,10.1819,10.1819,10.1622,10.1622,71800.0
2013-02-07 15:15:00,15.53,15.55,15.53,15.54,32000.0,10.1622,10.1753,10.1622,10.1688,32000.0
2013-02-07 15:20:00,15.55,15.55,15.52,15.52,34600.0,10.1753,10.1753,10.1557,10.1557,34600.0
2013-02-07 15:25:00,15.52,15.54,15.52,15.54,60700.0,10.1557,10.1688,10.1557,10.1688,60700.0
2013-02-07 15:30:00,15.54,15.55,15.53,15.53,42600.0,10.1688,10.1753,10.1622,10.1622,42600.0
2013-02-07 15:35:00,15.53,15.55,15.53,15.54,56400.0,10.1622,10.1753,10.1622,10.1688,56400.0
2013-02-07 15:40:00,15.55,15.57,15.54,15.56,35600.0,10.1753,10.1884,10.1688,10.1819,35600.0
2013-02-07 15:45:00,15.57,15.58,15.56,15.58,49400.0,10.1884,10.195,10.1819,10.195,49400.0
2013-02-07 15:50:00,15.58,15.6,15.55,15.56,118200.0,10.195,10.208,10.1753,10.1819,118200.0
2013-02-07 15:55:00,15.57,15.58,15.56,15.56,196800.0,10.1884,10.195,10.1819,10.1819,196800.0
2013-02-08 09:30:00,15.61,15.65,15.54,15.59,149900.0,10.2146,10.2408,10.1688,10.2015,149900.0
2013-02-08 09:35:00,15.59,15.63,15.58,15.6,64900.0,10.2015,10.2277,10.195,10.208,64900.0
2013-02-08 09:40:00,15.61,15.62,15.58,15.59,122200.0,10.2146,10.2211,10.195,10.2015,122200.0
2013-02-08 09:45:00,15.59,15.6,15.53,15.53,44600.0,10.2015,10.208,10.1622,10.1622,44600.0
2013-02-08 09:50:00,15.53,15.57,15.53,15.57,20300.0,10.1622,10.1884,10.1622,10.1884,20300.0
2013-02-08 09:55:00,15.56,15.57,15.48,15.48,77000.0,10.1819,10.1884,10.1295,10.1295,77000.0
2013-02-08 10:00:00,15.49,15.52,15.47,15.47,48400.0,10.1361,10.1557,10.123,10.123,48400.0
2013-02-08 10:05:00,15.47,15.48,15.45,15.46,41000.0,10.123,10.1295,10.1099,10.1164,41000.0
2013-02-08 10:10:00,15.45,15.46,15.35,15.35,146600.0,10.1099,10.1164,10.0445,10.0445,146600.0
2013-02-08 10:15:00,15.35,15.38,15.32,15.37,102300.0,10.0445,10.0641,10.0248,10.0575,102300.0
2013-02-08 10:20:00,15.37,15.38,15.35,15.38,28100.0,10.0575,10.0641,10.0445,10.0641,28100.0
2013-02-08 10:25:00,15.38,15.38,15.36,15.36,26500.0,10.0641,10.0641,10.051,10.051,26500.0
2013-02-08 10:30:00,15.37,15.38,15.36,15.38,29800.0,10.0575,10.0641,10.051,10.0641,29800.0
2013-02-08 10:35:00,15.38,15.41,15.37,15.4,43900.0,10.0641,10.0837,10.0575,10.0772,43900.0
2013-02-08 10:40:00,15.39,15.4,15.36,15.36,16000.0,10.0706,10.0772,10.051,10.051,16000.0
2013-02-08 10:45:00,15.36,15.36,15.32,15.32,53000.0,10.051,10.051,10.0248,10.0248,53000.0
2013-02-08 10:50:00,15.32,15.33,15.31,15.31,28200.0,10.0248,10.0314,10.0183,10.0183,28200.0
2013-02-08 10:55:00,15.31,15.33,15.3,15.3,46800.0,10.0183,10.0314,10.0117,10.0117,46800.0
2013-02-08 11:00:00,15.3,15.31,15.26,15.27,71300.0,10.0117,10.0183,9.9856,9.9921,71300.0
2013-02-08 11:05:00,15.28,15.28,15.27,15.27,19100.0,9.9987,9.9987,9.9921,9.9921,19100.0
2013-02-08 11:10:00,15.27,15.28,15.23,15.24,59300.0,9.9921,9.9987,9.9659,9.9725,59300.0
2013-02-08 11:15:00,15.24,15.26,15.24,15.25,58100.0,9.9725,9.9856,9.9725,9.979,58100.0
2013-02-08 11:20:00,15.25,15.26,15.2,15.21,87100.0,9.979,9.9856,9.9463,9.9528,87100.0
2013-02-08 11:25:00,15.21,15.23,15.2,15.2,42000.0,9.9528,9.9659,9.9463,9.9463,42000.0
2013-02-08 11:30:00,15.2,15.21,15.18,15.18,36400.0,9.9463,9.9528,9.9332,9.9332,36400.0
2013-02-08 11:35:00,15.18,15.21,15.17,15.2,70700.0,9.9332,9.9528,9.9267,9.9463,70700.0
2013-02-08 11:40:00,15.2,15.22,15.19,15.19,59200.0,9.9463,9.9594,9.9398,9.9398,59200.0
2013-02-08 11:45:00,15.19,15.22,15.18,15.18,103500.0,9.9398,9.9594,9.9332,9.9332,103500.0
2013-02-08 11:50:00,15.18,15.19,15.18,15.18,12500.0,9.9332,9.9398,9.9332,9.9332,12500.0
2013-02-08 11:55:00,15.18,15.21,15.18,15.18,65100.0,9.9332,9.9528,9.9332,9.9332,65100.0
2013-02-08 12:00:00,15.19,15.21,15.18,15.21,27200.0,9.9398,9.9528,9.9332,9.9528,27200.0
2013-02-08 12:05:00,15.21,15.25,15.21,15.24,67500.0,9.9528,9.979,9.9528,9.9725,67500.0
2013-02-08 12:10:00,15.23,15.24,15.22,15.22,48600.0,9.9659,9.9725,9.9594,9.9594,48600.0
2013-02-08 12:15:00,15.23,15.23,15.22,15.22,23000.0,9.9659,9.9659,9.9594,9.9594,23000.0
2013-02-08 12:20:00,15.22,15.25,15.22,15.25,83600.0,9.9594,9.979,9.9594,9.979,83600.0
2013-02-08 12:25:00,15.24,15.25,15.2,15.22,88600.0,9.9725,9.979,9.9463,9.9594,88600.0
2013-02-08 12:30:00,15.21,15.21,15.18,15.2,63000.0,9.9528,9.9528,9.9332,9.9463,63000.0
2013-02-08 12:35:00,15.2,15.2,15.18,15.18,19700.0,9.9463,9.9463,9.9332,9.9332,19700.0
2013-02-08 12:40:00,15.18,15.21,15.18,15.19,44200.0,9.9332,9.9528,9.9332,9.9398,44200.0
2013-02-08 12:45:00,15.19,15.21,15.19,15.2,24200.0,9.9398,9.9528,9.9398,9.9463,24200.0
2013-02-08 12:50:00,15.2,15.21,15.2,15.2,8700.0,9.9463,9.9528,9.9463,9.9463,8700.0
2013-02-08 12:55:00,15.2,15.22,15.2,15.21,48100.0,9.9463,9.9594,9.9463,9.9528,48100.0
2013-02-08 13:00:00,15.22,15.22,15.21,15.22,51500.0,9.9594,9.9594,9.9528,9.9594,51500.0
2013-02-08 13:05:00,15.23,15.26,15.22,15.25,99200.0,9.9659,9.9856,9.9594,9.979,99200.0
2013-02-08 13:10:00,15.26,15.26,15.25,15.26,43100.0,9.9856,9.9856,9.979,9.9856,43100.0
2013-02-08 13:15:00,15.26,15.29,15.25,15.28,34300.0,9.9856,10.0052,9.979,9.9987,34300.0
2013-02-08 13:20:00,15.28,15.29,15.24,15.24,170300.0,9.9987,10.0052,9.9725,9.9725,170300.0
2013-02-08 13:25:00,15.24,15.25,15.22,15.22,20300.0,9.9725,9.979,9.9594,9.9594,20300.0
2013-02-08 13:30:00,15.23,15.23,15.22,15.22,14500.0,9.9659,9.9659,9.9594,9.9594,14500.0
2013-02-08 13:35:00,15.22,15.24,15.22,15.23,39500.0,9.9594,9.9725,9.9594,9.9659,39500.0
2013-02-08 13:40:00,15.22,15.22,15.19,15.22,83800.0,9.9594,9.9594,9.9398,9.9594,83800.0
2013-02-08 13:45:00,15.22,15.22,15.21,15.21,8600.0,9.9594,9.9594,9.9528,9.9528,8600.0
2013-02-08 13:50:00,15.21,15.22,15.19,15.19,34100.0,9.9528,9.9594,9.9398,9.9398,34100.0
2013-02-08 13:55:00,15.19,15.21,15.19,15.2,48900.0,9.9398,9.9528,9.9398,9.9463,48900.0
2013-02-08 14:00:00,15.2,15.21,15.19,15.19,15100.0,9.9463,9.9528,9.9398,9.9398,15100.0
2013-02-08 14:05:00,15.19,15.2,15.12,15.12,117900.0,9.9398,9.9463,9.894,9.894,117900.0
2013-02-08 14:10:00,15.12,15.18,15.12,15.18,78900.0,9.894,9.9332,9.894,9.9332,78900.0
2013-02-08 14:15:00,15.18,15.25,15.18,15.25,105400.0,9.9332,9.979,9.9332,9.979,105400.0
2013-02-08 14:20:00,15.25,15.27,15.2,15.24,102800.0,9.979,9.9921,9.9463,9.9725,102800.0
2013-02-08 14:25:00,15.24,15.24,15.23,15.24,30400.0,9.9725,9.9725,9.9659,9.9725,30400.0
2013-02-08 14:30:00,15.24,15.25,15.21,15.25,50500.0,9.9725,9.979,9.9528,9.979,50500.0
2013-02-08 14:35:00,15.25,15.25,15.23,15.23,23800.0,9.979,9.979,9.9659,9.9659,23800.0
2013-02-08 14:40:00,15.23,15.25,15.21,15.22,30000.0,9.9659,9.979,9.9528,9.9594,30000.0
2013-02-08 14:45:00,15.22,15.23,15.21,15.23,32500.0,9.9594,9.9659,9.9528,9.9659,32500.0
2013-02-08 14:50:00,15.23,15.23,15.19,15.2,93500.0,9.9659,9.9659,9.9398,9.9463,93500.0
2013-02-08 14:55:00,15.2,15.2,15.17,15.17,53100.0,9.9463,9.9463,9.9267,9.9267,53100.0
2013-02-08 15:00:00,15.17,15.19,15.16,15.19,66100.0,9.9267,9.9398,9.9201,9.9398,66100.0
2013-02-08 15:05:00,15.18,15.23,15.18,15.23,34700.0,9.9332,9.9659,9.9332,9.9659,34700.0
2013-02-08 15:10:00,15.23,15.23,15.21,15.23,41100.0,9.9659,9.9659,9.9528,9.9659,41100.0
2013-02-08 15:15:00,15.23,15.26,15.22,15.22,34600.0,9.9659,9.9856,9.9594,9.9594,34600.0
2013-02-08 15:20:00,15.22,15.25,15.21,15.25,51600.0,9.9594,9.979,9.9528,9.979,51600.0
2013-02-08 15:25:00,15.24,15.25,15.23,15.23,34800.0,9.9725,9.979,9.9659,9.9659,34800.0
2013-02-08 15:30:00,15.23,15.23,15.22,15.23,28400.0,9.9659,9.9659,9.9594,9.9659,28400.0
2013-02-08 15:35:00,15.22,15.23,15.21,15.21,36600.0,9.9594,9.9659,9.9528,9.9528,36600.0
2013-02-08 15:40:00,15.21,15.32,15.21,15.31,139000.0,9.9528,10.0248,9.9528,10.0183,139000.0
2013-02-08 15:45:00,15.31,15.32,15.29,15.29,89900.0,10.0183,10.0248,10.0052,10.0052,89900.0
2013-02-08 15:50:00,15.29,15.3,15.29,15.29,75100.0,10.0052,10.0117,10.0052,10.0052,75100.0
2013-02-08 15:55:00,15.29,15.3,15.26,15.29,236900.0,10.0052,10.0117,9.9856,10.0052,236900.0
2013-02-11 09:30:00,15.24,15.32,15.21,15.25,75500.0,9.9725,10.0248,9.9528,9.979,75500.0
2013-02-11 09:35:00,15.26,15.34,15.26,15.26,40800.0,9.9856,10.0379,9.9856,9.9856,40800.0
2013-02-11 09:40:00,15.27,15.29,15.25,15.25,40500.0,9.9921,10.0052,9.979,9.979,40500.0
2013-02-11 09:45:00,15.26,15.35,15.26,15.35,29900.0,9.9856,10.0445,9.9856,10.0445,29900.0
2013-02-11 09:50:00,15.35,15.35,15.31,15.32,45900.0,10.0445,10.0445,10.0183,10.0248,45900.0
2013-02-11 09:55:00,15.33,15.33,15.28,15.3,41600.0,10.0314,10.0314,9.9987,10.0117,41600.0
2013-02-11 10:00:00,15.3,15.3,15.26,15.29,78000.0,10.0117,10.0117,9.9856,10.0052,78000.0
2013-02-11 10:05:00,15.29,15.3,15.23,15.23,52500.0,10.0052,10.0117,9.9659,9.9659,52500.0
2013-02-11 10:10:00,15.23,15.34,15.23,15.34,55600.0,9.9659,10.0379,9.9659,10.0379,55600.0
2013-02-11 10:15:00,15.34,15.34,15.29,15.33,37400.0,10.0379,10.0379,10.0052,10.0314,37400.0
2013-02-11 10:20:00,15.33,15.39,15.32,15.39,28800.0,10.0314,10.0706,10.0248,10.0706,28800.0
2013-02-11 10:25:00,15.39,15.43,15.35,15.4,82500.0,10.0706,10.0968,10.0445,10.0772,82500.0
2013-02-11 10:30:00,15.41,15.41,15.38,15.39,14700.0,10.0837,10.0837,10.0641,10.0706,14700.0
2013-02-11 10:35:00,15.39,15.4,15.37,15.39,13700.0,10.0706,10.0772,10.0575,10.0706,13700.0
2013-02-11 10:40:00,15.39,15.42,15.39,15.41,91700.0,10.0706,10.0903,10.0706,10.0837,91700.0
2013-02-11 10:45:00,15.4,15.45,15.4,15.42,29600.0,10.0772,10.1099,10.0772,10.0903,29600.0
2013-02-11 10:50:00,15.43,15.45,15.43,15.45,17000.0,10.0968,10.1099,10.0968,10.1099,17000.0
2013-02-11 10:55:00,15.44,15.46,15.44,15.44,15700.0,10.1034,10.1164,10.1034,10.1034,15700.0
2013-02-11 11:00:00,15.44,15.47,15.42,15.47,97900.0,10.1034,10.123,10.0903,10.123,97900.0
2013-02-11 11:05:00,15.48,15.54,15.47,15.53,38100.0,10.1295,10.1688,10.123,10.1622,38100.0
2013-02-11 11:10:00,15.54,15.55,15.52,15.54,42600.0,10.1688,10.1753,10.1557,10.1688,42600.0
2013-02-11 11:15:00,15.53,15.58,15.49,15.56,241700.0,10.1622,10.195,10.1361,10.1819,241700.0
2013-02-11 11:20:00,15.56,15.57,15.54,15.55,38500.0,10.1819,10.1884,10.1688,10.1753,38500.0
2013-02-11 11:25:00,15.54,15.55,15.54,15.54,26400.0,10.1688,10.1753,10.1688,10.1688,26400.0
2013-02-11 11:30:00,15.54,15.57,15.54,15.56,34700.0,10.1688,10.1884,10.1688,10.1819,34700.0
2013-02-11 11:35:00,15.56,15.58,15.56,15.58,21900.0,10.1819,10.195,10.1819,10.195,21900.0
2013-02-11 11:40:00,15.58,15.6,15.56,15.6,38200.0,10.195,10.208,10.1819,10.208,38200.0
2013-02-11 11:45:00,15.6,15.63,15.59,15.62,45700.0,10.208,10.2277,10.2015,10.2211,45700.0
2013-02-11 11:50:00,15.62,15.65,15.62,15.65,65100.0,10.2211,10.2408,10.2211,10.2408,65100.0
2013-02-11 11:55:00,15.65,15.7,15.65,15.7,111900.0,10.2408,10.2735,10.2408,10.2735,111900.0
2013-02-11 12:00:00,15.7,15.7,15.66,15.66,55700.0,10.2735,10.2735,10.2473,10.2473,55700.0
2013-02-11 12:05:00,15.67,15.69,15.66,15.69,23100.0,10.2539,10.2669,10.2473,10.2669,23100.0
2013-02-11 12:10:00,15.69,15.69,15.66,15.67,42700.0,10.2669,10.2669,10.2473,10.2539,42700.0
2013-02-11 12:15:00,15.67,15.68,15.65,15.66,32000.0,10.2539,10.2604,10.2408,10.2473,32000.0
2013-02-11 12:20:00,15.67,15.67,15.65,15.66,52400.0,10.2539,10.2539,10.2408,10.2473,52400.0
2013-02-11 12:25:00,15.65,15.68,15.65,15.67,27300.0,10.2408,10.2604,10.2408,10.2539,27300.0
2013-02-11 12:30:00,15.67,15.75,15.67,15.74,81700.0,10.2539,10.3062,10.2539,10.2997,81700.0
2013-02-11 12:35:00,15.73,15.74,15.73,15.74,8100.0,10.2931,10.2997,10.2931,10.2997,8100.0
2013-02-11 12:40:00,15.74,15.75,15.73,15.75,33100.0,10.2997,10.3062,10.2931,10.3062,33100.0
2013-02-11 12:45:00,15.75,15.75,15.7,15.7,37500.0,10.3062,10.3062,10.2735,10.2735,37500.0
2013-02-11 12:50:00,15.7,15.74,15.7,15.73,61500.0,10.2735,10.2997,10.2735,10.2931,61500.0
2013-02-11 12:55:00,15.72,15.8,15.72,15.79,129400.0,10.2866,10.3389,10.2866,10.3324,129400.0
2013-02-11 13:00:00,15.78,15.79,15.73,15.73,61400.0,10.3258,10.3324,10.2931,10.2931,61400.0
2013-02-11 13:05:00,15.73,15.74,15.72,15.74,27200.0,10.2931,10.2997,10.2866,10.2997,27200.0
2013-02-11 13:10:00,15.74,15.76,15.73,15.75,21100.0,10.2997,10.3127,10.2931,10.3062,21100.0
2013-02-11 13:15:00,15.74,15.74,15.71,15.71,18900.0,10.2997,10.2997,10.28,10.28,18900.0
2013-02-11 13:20:00,15.72,15.73,15.71,15.72,18200.0,10.2866,10.2931,10.28,10.2866,18200.0
2013-02-11 13:25:00,15.72,15.72,15.69,15.71,21400.0,10.2866,10.2866,10.2669,10.28,21400.0
2013-02-11 13:30:00,15.71,15.73,15.71,15.72,15000.0,10.28,10.2931,10.28,10.2866,15000.0
2013-02-11 13:35:00,15.72,15.72,15.7,15.71,5300.0,10.2866,10.2866,10.2735,10.28,5300.0
2013-02-11 13:40:00,15.71,15.74,15.7,15.73,21800.0,10.28,10.2997,10.2735,10.2931,21800.0
2013-02-11 13:45:00,15.73,15.74,15.72,15.74,20600.0,10.2931,10.2997,10.2866,10.2997,20600.0
2013-02-11 13:50:00,15.74,15.74,15.73,15.74,7500.0,10.2997,10.2997,10.2931,10.2997,7500.0
2013-02-11 13:55:00,15.74,15.74,15.73,15.73,7600.0,10.2997,10.2997,10.2931,10.2931,7600.0
2013-02-11 14:00:00,15.73,15.74,15.73,15.74,9200.0,10.2931,10.2997,10.2931,10.2997,9200.0
2013-02-11 14:05:00,15.73,15.74,15.73,15.73,9800.0,10.2931,10.2997,10.2931,10.2931,9800.0
2013-02-11 14:10:00,15.74,15.74,15.73,15.74,24200.0,10.2997,10.2997,10.2931,10.2997,24200.0
2013-02-11 14:15:00,15.74,15.74,15.73,15.74,10700.0,10.2997,10.2997,10.2931,10.2997,10700.0
2013-02-11 14:20:00,15.73,15.74,15.67,15.67,89500.0,10.2931,10.2997,10.2539,10.2539,89500.0
2013-02-11 14:25:00,15.67,15.68,15.67,15.67,7800.0,10.2539,10.2604,10.2539,10.2539,7800.0
2013-02-11 14:30:00,15.68,15.68,15.65,15.66,16200.0,10.2604,10.2604,10.2408,10.2473,16200.0
2013-02-11 14:35:00,15.66,15.67,15.64,15.64,36900.0,10.2473,10.2539,10.2342,10.2342,36900.0
2013-02-11 14:40:00,15.64,15.65,15.63,15.64,18900.0,10.2342,10.2408,10.2277,10.2342,18900.0
2013-02-11 14:45:00,15.64,15.65,15.6,15.61,29300.0,10.2342,10.2408,10.208,10.2146,29300.0
2013-02-11 14:50:00,15.61,15.63,15.6,15.62,21200.0,10.2146,10.2277,10.208,10.2211,21200.0
2013-02-11 14:55:00,15.62,15.63,15.61,15.61,17300.0,10.2211,10.2277,10.2146,10.2146,17300.0
2013-02-11 15:00:00,15.61,15.64,15.6,15.64,41300.0,10.2146,10.2342,10.208,10.2342,41300.0
2013-02-11 15:05:00,15.63,15.67,15.63,15.65,36600.0,10.2277,10.2539,10.2277,10.2408,36600.0
2013-02-11 15:10:00,15.66,15.66,15.63,15.65,69600.0,10.2473,10.2473,10.2277,10.2408,69600.0
2013-02-11 15:15:00,15.65,15.66,15.62,15.65,75100.0,10.2408,10.2473,10.2211,10.2408,75100.0
2013-02-11 15:20:00,15.65,15.66,15.65,15.66,9500.0,10.2408,10.2473,10.2408,10.2473,9500.0
2013-02-11 15:25:00,15.65,15.67,15.65,15.65,67500.0,10.2408,10.2539,10.2408,10.2408,67500.0
2013-02-11 15:30:00,15.65,15.69,15.65,15.67,53700.0,10.2408,10.2669,10.2408,10.2539,53700.0
2013-02-11 15:35:00,15.68,15.7,15.67,15.7,37400.0,10.2604,10.2735,10.2539,10.2735,37400.0
2013-02-11 15:40:00,15.7,15.7,15.69,15.69,28300.0,10.2735,10.2735,10.2669,10.2669,28300.0
2013-02-11 15:45:00,15.7,15.72,15.69,15.72,107100.0,10.2735,10.2866,10.2669,10.2866,107100.0
2013-02-11 15:50:00,15.72,15.75,15.71,15.74,141300.0,10.2866,10.3062,10.28,10.2997,141300.0
2013-02-11 15:55:00,15.74,15.75,15.7,15.7,312800.0,10.2997,10.3062,10.2735,10.2735,312800.0
2013-02-12 09:30:00,15.62,15.67,15.55,15.59,82700.0,10.2211,10.2539,10.1753,10.2015,82700.0
2013-02-12 09:35:00,15.59,15.62,15.55,15.56,28900.0,10.2015,10.2211,10.1753,10.1819,28900.0
2013-02-12 09:40:00,15.55,15.55,15.48,15.5,81200.0,10.1753,10.1753,10.1295,10.1426,81200.0
2013-02-12 09:45:00,15.5,15.5,15.48,15.49,35200.0,10.1426,10.1426,10.1295,10.1361,35200.0
2013-02-12 09:50:00,15.48,15.48,15.44,15.44,29700.0,10.1295,10.1295,10.1034,10.1034,29700.0
2013-02-12 09:55:00,15.44,15.44,15.41,15.41,44600.0,10.1034,10.1034,10.0837,10.0837,44600.0
2013-02-12 10:00:00,15.41,15.46,15.4,15.44,99700.0,10.0837,10.1164,10.0772,10.1034,99700.0
2013-02-12 10:05:00,15.45,15.52,15.45,15.49,51900.0,10.1099,10.1557,10.1099,10.1361,51900.0
2013-02-12 10:10:00,15.5,15.52,15.46,15.5,50400.0,10.1426,10.1557,10.1164,10.1426,50400.0
2013-02-12 10:15:00,15.5,15.52,15.47,15.5,46300.0,10.1426,10.1557,10.123,10.1426,46300.0
2013-02-12 10:20:00,15.48,15.52,15.46,15.52,26500.0,10.1295,10.1557,10.1164,10.1557,26500.0
2013-02-12 10:25:00,15.52,15.52,15.49,15.5,41800.0,10.1557,10.1557,10.1361,10.1426,41800.0
2013-02-12 10:30:00,15.5,15.51,15.46,15.46,123600.0,10.1426,10.1492,10.1164,10.1164,123600.0
2013-02-12 10:35:00,15.46,15.48,15.41,15.47,104800.0,10.1164,10.1295,10.0837,10.123,104800.0
2013-02-12 10:40:00,15.48,15.52,15.46,15.48,41300.0,10.1295,10.1557,10.1164,10.1295,41300.0
2013-02-12 10:45:00,15.48,15.5,15.46,15.48,27800.0,10.1295,10.1426,10.1164,10.1295,27800.0
2013-02-12 10:50:00,15.47,15.48,15.46,15.46,15500.0,10.123,10.1295,10.1164,10.1164,15500.0
2013-02-12 10:55:00,15.46,15.46,15.45,15.45,4200.0,10.1164,10.1164,10.1099,10.1099,4200.0
2013-02-12 11:00:00,15.45,15.46,15.45,15.45,14200.0,10.1099,10.1164,10.1099,10.1099,14200.0
2013-02-12 11:05:00,15.45,15.5,15.45,15.5,14800.0,10.1099,10.1426,10.1099,10.1426,14800.0
2013-02-12 11:10:00,15.5,15.6,15.47,15.58,133700.0,10.1426,10.208,10.123,10.195,133700.0
2013-02-12 11:15:00,15.58,15.64,15.57,15.62,42000.0,10.195,10.2342,10.1884,10.2211,42000.0
2013-02-12 11:20:00,15.61,15.63,15.58,15.62,25500.0,10.2146,10.2277,10.195,10.2211,25500.0
2013-02-12 11:25:00,15.63,15.63,15.59,15.6,25100.0,10.2277,10.2277,10.2015,10.208,25100.0
2013-02-12 11:30:00,15.61,15.68,15.61,15.64,33100.0,10.2146,10.2604,10.2146,10.2342,33100.0
2013-02-12 11:35:00,15.65,15.68,15.62,15.64,45000.0,10.2408,10.2604,10.2211,10.2342,45000.0
2013-02-12 11:40:00,15.64,15.68,15.62,15.68,117000.0,10.2342,10.2604,10.2211,10.2604,117000.0
2013-02-12 11:45:00,15.66,15.67,15.61,15.62,37200.0,10.2473,10.2539,10.2146,10.2211,37200.0
2013-02-12 11:50:00,15.62,15.62,15.56,15.57,48200.0,10.2211,10.2211,10.1819,10.1884,48200.0
2013-02-12 11:55:00,15.55,15.62,15.55,15.62,41000.0,10.1753,10.2211,10.1753,10.2211,41000.0
2013-02-12 12:00:00,15.62,15.63,15.54,15.54,55100.0,10.2211,10.2277,10.1688,10.1688,55100.0
2013-02-12 12:05:00,15.55,15.56,15.52,15.56,31200.0,10.1753,10.1819,10.1557,10.1819,31200.0
2013-02-12 12:10:00,15.57,15.6,15.53,15.6,20300.0,10.1884,10.208,10.1622,10.208,20300.0
2013-02-12 12:15:00,15.59,15.6,15.56,15.57,17100.0,10.2015,10.208,10.1819,10.1884,17100.0
2013-02-12 12:20:00,15.57,15.62,15.56,15.6,45900.0,10.1884,10.2211,10.1819,10.208,45900.0
2013-02-12 12:25:00,15.61,15.62,15.56,15.56,16000.0,10.2146,10.2211,10.1819,10.1819,16000.0
2013-02-12 12:30:00,15.56,15.57,15.54,15.57,25300.0,10.1819,10.1884,10.1688,10.1884,25300.0
2013-02-12 12:35:00,15.56,15.57,15.53,15.54,18700.0,10.1819,10.1884,10.1622,10.1688,18700.0
2013-02-12 12:40:00,15.55,15.6,15.54,15.58,29000.0,10.1753,10.208,10.1688,10.195,29000.0
2013-02-12 12:45:00,15.59,15.62,15.56,15.6,59900.0,10.2015,10.2211,10.1819,10.208,59900.0
2013-02-12 12:50:00,15.61,15.67,15.61,15.64,51200.0,10.2146,10.2539,10.2146,10.2342,51200.0
2013-02-12 12:55:00,15.64,15.67,15.62,15.67,70900.0,10.2342,10.2539,10.2211,10.2539,70900.0
2013-02-12 13:00:00,15.67,15.7,15.65,15.69,131100.0,10.2539,10.2735,10.2408,10.2669,131100.0
2013-02-12 13:05:00,15.69,15.69,15.66,15.67,19700.0,10.2669,10.2669,10.2473,10.2539,19700.0
2013-02-12 13:10:00,15.67,15.67,15.64,15.65,22800.0,10.2539,10.2539,10.2342,10.2408,22800.0
2013-02-12 13:15:00,15.63,15.67,15.63,15.66,45300.0,10.2277,10.2539,10.2277,10.2473,45300.0
2013-02-12 13:20:00,15.66,15.67,15.65,15.66,10900.0,10.2473,10.2539,10.2408,10.2473,10900.0
2013-02-12 13:25:00,15.67,15.68,15.66,15.66,15800.0,10.2539,10.2604,10.2473,10.2473,15800.0
2013-02-12 13:30:00,15.66,15.68,15.63,15.66,101400.0,10.2473,10.2604,10.2277,10.2473,101400.0
2013-02-12 13:35:00,15.66,15.67,15.64,15.65,13600.0,10.2473,10.2539,10.2342,10.2408,13600.0
2013-02-12 13:40:00,15.65,15.66,15.64,15.66,16400.0,10.2408,10.2473,10.2342,10.2473,16400.0
2013-02-12 13:45:00,15.67,15.67,15.64,15.65,24500.0,10.2539,10.2539,10.2342,10.2408,24500.0
2013-02-12 13:50:00,15.65,15.65,15.6,15.6,17500.0,10.2408,10.2408,10.208,10.208,17500.0
2013-02-12 13:55:00,15.6,15.6,15.57,15.58,15500.0,10.208,10.208,10.1884,10.195,15500.0
2013-02-12 14:00:00,15.58,15.59,15.57,15.57,12300.0,10.195,10.2015,10.1884,10.1884,12300.0
2013-02-12 14:05:00,15.57,15.58,15.54,15.54,33000.0,10.1884,10.195,10.1688,10.1688,33000.0
2013-02-12 14:10:00,15.54,15.55,15.52,15.52,20800.0,10.1688,10.1753,10.1557,10.1557,20800.0
2013-02-12 14:15:00,15.52,15.54,15.52,15.53,21200.0,10.1557,10.1688,10.1557,10.1622,21200.0
2013-02-12 14:20:00,15.53,15.55,15.5,15.5,34300.0,10.1622,10.1753,10.1426,10.1426,34300.0
2013-02-12 14:25:00,15.5,15.51,15.49,15.49,31400.0,10.1426,10.1492,10.1361,10.1361,31400.0
2013-02-12 14:30:00,15.5,15.51,15.49,15.5,18300.0,10.1426,10.1492,10.1361,10.1426,18300.0
2013-02-12 14:35:00,15.51,15.52,15.5,15.5,14600.0,10.1492,10.1557,10.1426,10.1426,14600.0
2013-02-12 14:40:00,15.5,15.51,15.49,15.49,12300.0,10.1426,10.1492,10.1361,10.1361,12300.0
2013-02-12 14:45:00,15.49,15.49,15.47,15.48,28000.0,10.1361,10.1361,10.123,10.1295,28000.0
2013-02-12 14:50:00,15.48,15.51,15.48,15.51,26300.0,10.1295,10.1492,10.1295,10.1492,26300.0
2013-02-12 14:55:00,15.51,15.51,15.44,15.44,49500.0,10.1492,10.1492,10.1034,10.1034,49500.0
2013-02-12 15:00:00,15.44,15.44,15.39,15.4,98100.0,10.1034,10.1034,10.0706,10.0772,98100.0
2013-02-12 15:05:00,15.4,15.41,15.35,15.35,81900.0,10.0772,10.0837,10.0445,10.0445,81900.0
2013-02-12 15:10:00,15.35,15.35,15.29,15.29,90500.0,10.0445,10.0445,10.0052,10.0052,90500.0
2013-02-12 15:15:00,15.3,15.34,15.28,15.29,144300.0,10.0117,10.0379,9.9987,10.0052,144300.0
2013-02-12 15:20:00,15.29,15.33,15.28,15.33,120600.0,10.0052,10.0314,9.9987,10.0314,120600.0
2013-02-12 15:25:00,15.32,15.38,15.31,15.38,99500.0,10.0248,10.0641,10.0183,10.0641,99500.0
2013-02-12 15:30:00,15.38,15.39,15.38,15.38,29800.0,10.0641,10.0706,10.0641,10.0641,29800.0
2013-02-12 15:35:00,15.38,15.39,15.36,15.38,42900.0,10.0641,10.0706,10.051,10.0641,42900.0
2013-02-12 15:40:00,15.37,15.39,15.36,15.39,94500.0,10.0575,10.0706,10.051,10.0706,94500.0
2013-02-12 15:45:00,15.38,15.42,15.38,15.39,112800.0,10.0641,10.0903,10.0641,10.0706,112800.0
2013-02-12 15:50:00,15.39,15.41,15.38,15.39,152800.0,10.0706,10.0837,10.0641,10.0706,152800.0
2013-02-12 15:55:00,15.4,15.43,15.39,15.42,323700.0,10.0772,10.0968,10.0706,10.0903,323700.0
2013-02-13 09:30:00,15.47,15.48,15.38,15.45,176400.0,10.123,10.1295,10.0641,10.1099,176400.0
2013-02-13 09:35:00,15.43,15.59,15.43,15.58,71600.0,10.0968,10.2015,10.0968,10.195,71600.0
2013-02-13 09:40:00,15.59,15.66,15.55,15.65,33100.0,10.2015,10.2473,10.1753,10.2408,33100.0
2013-02-13 09:45:00,15.66,15.69,15.64,15.65,110000.0,10.2473,10.2669,10.2342,10.2408,110000.0
2013-02-13 09:50:00,15.64,15.69,15.64,15.66,33100.0,10.2342,10.2669,10.2342,10.2473,33100.0
2013-02-13 09:55:00,15.65,15.69,15.65,15.68,32100.0,10.2408,10.2669,10.2408,10.2604,32100.0
2013-02-13 10:00:00,15.68,15.7,15.64,15.67,48700.0,10.2604,10.2735,10.2342,10.2539,48700.0
2013-02-13 10:05:00,15.65,15.71,15.63,15.66,49300.0,10.2408,10.28,10.2277,10.2473,49300.0
2013-02-13 10:10:00,15.66,15.69,15.64,15.66,128500.0,10.2473,10.2669,10.2342,10.2473,128500.0
2013-02-13 10:15:00,15.66,15.71,15.61,15.71,186700.0,10.2473,10.28,10.2146,10.28,186700.0
2013-02-13 10:20:00,15.7,15.8,15.7,15.8,91300.0,10.2735,10.3389,10.2735,10.3389,91300.0
2013-02-13 10:25:00,15.8,15.98,15.8,15.97,252200.0,10.3389,10.4567,10.3389,10.4502,252200.0
2013-02-13 10:30:00,15.96,15.98,15.87,15.97,101600.0,10.4436,10.4567,10.3847,10.4502,101600.0
2013-02-13 10:35:00,15.98,16.05,15.96,15.97,145300.0,10.4567,10.5025,10.4436,10.4502,145300.0
2013-02-13 10:40:00,15.97,15.98,15.97,15.98,22100.0,10.4502,10.4567,10.4502,10.4567,22100.0
2013-02-13 10:45:00,15.99,16.05,15.97,16.05,102500.0,10.4632,10.5025,10.4502,10.5025,102500.0
2013-02-13 10:50:00,16.04,16.05,15.96,16.04,135400.0,10.496,10.5025,10.4436,10.496,135400.0
2013-02-13 10:55:00,16.04,16.2,16.04,16.16,301900.0,10.496,10.6007,10.496,10.5745,301900.0
2013-02-13 11:00:00,16.16,16.17,16.06,16.08,115300.0,10.5745,10.581,10.5091,10.5221,115300.0
2013-02-13 11:05:00,16.08,16.11,16.06,16.1,58500.0,10.5221,10.5418,10.5091,10.5352,58500.0
2013-02-13 11:10:00,16.1,16.2,16.1,16.16,196300.0,10.5352,10.6007,10.5352,10.5745,196300.0
2013-02-13 11:15:00,16.16,16.16,16.08,16.11,112000.0,10.5745,10.5745,10.5221,10.5418,112000.0
2013-02-13 11:20:00,16.09,16.1,16.04,16.04,68100.0,10.5287,10.5352,10.496,10.496,68100.0
2013-02-13 11:25:00,16.04,16.05,15.97,15.97,87600.0,10.496,10.5025,10.4502,10.4502,87600.0
2013-02-13 11:30:00,15.98,16.01,15.96,16.0,73300.0,10.4567,10.4763,10.4436,10.4698,73300.0
2013-02-13 11:35:00,16.0,16.0,15.92,15.93,94700.0,10.4698,10.4698,10.4174,10.424,94700.0
2013-02-13 11:40:00,15.92,15.93,15.9,15.9,37800.0,10.4174,10.424,10.4044,10.4044,37800.0
2013-02-13 11:45:00,15.9,15.91,15.86,15.88,134200.0,10.4044,10.4109,10.3782,10.3913,134200.0
2013-02-13 11:50:00,15.89,15.89,15.83,15.83,25500.0,10.3978,10.3978,10.3586,10.3586,25500.0
2013-02-13 11:55:00,15.83,15.85,15.83,15.84,28900.0,10.3586,10.3716,10.3586,10.3651,28900.0
2013-02-13 12:00:00,15.84,15.85,15.83,15.84,27400.0,10.3651,10.3716,10.3586,10.3651,27400.0
2013-02-13 12:05:00,15.85,15.85,15.84,15.85,47100.0,10.3716,10.3716,10.3651,10.3716,47100.0
2013-02-13 12:10:00,15.85,15.85,15.83,15.84,50500.0,10.3716,10.3716,10.3586,10.3651,50500.0
2013-02-13 12:15:00,15.84,15.88,15.83,15.87,62200.0,10.3651,10.3913,10.3586,10.3847,62200.0
2013-02-13 12:20:00,15.87,15.88,15.83,15.83,59300.0,10.3847,10.3913,10.3586,10.3586,59300.0
2013-02-13 12:25:00,15.83,15.84,15.83,15.84,28400.0,10.3586,10.3651,10.3586,10.3651,28400.0
2013-02-13 12:30:00,15.83,15.85,15.83,15.83,47200.0,10.3586,10.3716,10.3586,10.3586,47200.0
2013-02-13 12:35:00,15.83,15.91,15.83,15.91,61100.0,10.3586,10.4109,10.3586,10.4109,61100.0
2013-02-13 12:40:00,15.91,15.94,15.9,15.93,36900.0,10.4109,10.4305,10.4044,10.424,36900.0
2013-02-13 12:45:00,15.93,16.0,15.93,15.99,130400.0,10.424,10.4698,10.424,10.4632,130400.0
2013-02-13 12:50:00,15.99,16.06,15.99,16.05,68800.0,10.4632,10.5091,10.4632,10.5025,68800.0
2013-02-13 12:55:00,16.05,16.09,16.02,16.02,86500.0,10.5025,10.5287,10.4829,10.4829,86500.0
2013-02-13 13:00:00,16.02,16.02,15.99,15.99,32100.0,10.4829,10.4829,10.4632,10.4632,32100.0
2013-02-13 13:05:00,15.99,16.01,15.97,15.98,51400.0,10.4632,10.4763,10.4502,10.4567,51400.0
2013-02-13 13:10:00,15.99,15.99,15.98,15.98,9500.0,10.4632,10.4632,10.4567,10.4567,9500.0
2013-02-13 13:15:00,15.99,16.0,15.98,16.0,18700.0,10.4632,10.4698,10.4567,10.4698,18700.0
2013-02-13 13:20:00,16.0,16.0,15.97,15.99,28500.0,10.4698,10.4698,10.4502,10.4632,28500.0
2013-02-13 13:25:00,15.99,16.0,15.99,16.0,4200.0,10.4632,10.4698,10.4632,10.4698,4200.0
2013-02-13 13:30:00,16.0,16.03,16.0,16.03,69800.0,10.4698,10.4894,10.4698,10.4894,69800.0
2013-02-13 13:35:00,16.03,16.05,16.03,16.04,17800.0,10.4894,10.5025,10.4894,10.496,17800.0
2013-02-13 13:40:00,16.04,16.09,16.04,16.09,51800.0,10.496,10.5287,10.496,10.5287,51800.0
2013-02-13 13:45:00,16.09,16.1,16.08,16.09,17700.0,10.5287,10.5352,10.5221,10.5287,17700.0
2013-02-13 13:50:00,16.1,16.1,16.04,16.05,70500.0,10.5352,10.5352,10.496,10.5025,70500.0
2013-02-13 13:55:00,16.04,16.06,16.03,16.03,61900.0,10.496,10.5091,10.4894,10.4894,61900.0
2013-02-13 14:00:00,16.04,16.04,16.01,16.03,24500.0,10.496,10.496,10.4763,10.4894,24500.0
2013-02-13 14:05:00,16.04,16.06,16.04,16.04,24100.0,10.496,10.5091,10.496,10.496,24100.0
2013-02-13 14:10:00,16.05,16.06,16.04,16.05,27600.0,10.5025,10.5091,10.496,10.5025,27600.0
2013-02-13 14:15:00,16.05,16.09,16.05,16.09,28000.0,10.5025,10.5287,10.5025,10.5287,28000.0
2013-02-13 14:20:00,16.09,16.09,16.05,16.05,70900.0,10.5287,10.5287,10.5025,10.5025,70900.0
2013-02-13 14:25:00,16.05,16.06,16.01,16.02,58600.0,10.5025,10.5091,10.4763,10.4829,58600.0
2013-02-13 14:30:00,16.03,16.05,16.02,16.04,34500.0,10.4894,10.5025,10.4829,10.496,34500.0
2013-02-13 14:35:00,16.04,16.04,16.0,16.0,50700.0,10.496,10.496,10.4698,10.4698,50700.0
2013-02-13 14:40:00,16.0,16.03,16.0,16.03,28500.0,10.4698,10.4894,10.4698,10.4894,28500.0
2013-02-13 14:45:00,16.03,16.03,16.02,16.02,14200.0,10.4894,10.4894,10.4829,10.4829,14200.0
2013-02-13 14:50:00,16.03,16.03,16.02,16.02,26000.0,10.4894,10.4894,10.4829,10.4829,26000.0
2013-02-13 14:55:00,16.02,16.05,16.02,16.03,35500.0,10.4829,10.5025,10.4829,10.4894,35500.0
2013-02-13 15:00:00,16.04,16.05,16.03,16.05,31900.0,10.496,10.5025,10.4894,10.5025,31900.0
2013-02-13 15:05:00,16.05,16.08,16.04,16.06,65300.0,10.5025,10.5221,10.496,10.5091,65300.0
2013-02-13 15:10:00,16.06,16.08,16.06,16.06,54300.0,10.5091,10.5221,10.5091,10.5091,54300.0
2013-02-13 15:15:00,16.06,16.07,16.02,16.02,40200.0,10.5091,10.5156,10.4829,10.4829,40200.0
2013-02-13 15:20:00,16.02,16.05,16.02,16.02,69000.0,10.4829,10.5025,10.4829,10.4829,69000.0
2013-02-13 15:25:00,16.02,16.03,16.0,16.0,53800.0,10.4829,10.4894,10.4698,10.4698,53800.0
2013-02-13 15:30:00,16.0,16.03,15.99,16.0,118300.0,10.4698,10.4894,10.4632,10.4698,118300.0
2013-02-13 15:35:00,16.01,16.01,15.96,15.97,67700.0,10.4763,10.4763,10.4436,10.4502,67700.0
2013-02-13 15:40:00,15.98,16.02,15.98,15.99,72100.0,10.4567,10.4829,10.4567,10.4632,72100.0
2013-02-13 15:45:00,15.99,16.0,13.91,14.3,2631300.0,10.4632,10.4698,9.1022,9.3574,2631300.0
2013-02-13 15:50:00,14.3,15.18,13.83,14.81,4645900.0,9.3574,9.9332,9.0498,9.6911,4645900.0
2013-02-13 15:55:00,14.81,15.35,14.61,15.13,3990000.0,9.6911,10.0445,9.5602,9.9005,3990000.0
2013-02-14 09:30:00,15.04,15.25,15.0,15.25,472800.0,9.8416,9.979,9.8154,9.979,472800.0
2013-02-14 09:35:00,15.25,15.45,15.24,15.36,585800.0,9.979,10.1099,9.9725,10.051,585800.0
2013-02-14 09:40:00,15.36,15.36,15.28,15.36,322400.0,10.051,10.051,9.9987,10.051,322400.0
2013-02-14 09:45:00,15.34,15.62,15.34,15.5,371900.0,10.0379,10.2211,10.0379,10.1426,371900.0
2013-02-14 09:50:00,15.5,15.53,15.45,15.53,397800.0,10.1426,10.1622,10.1099,10.1622,397800.0
2013-02-14 09:55:00,15.53,15.53,15.3,15.49,373200.0,10.1622,10.1622,10.0117,10.1361,373200.0
2013-02-14 10:00:00,15.5,15.53,15.41,15.52,202800.0,10.1426,10.1622,10.0837,10.1557,202800.0
2013-02-14 10:05:00,15.53,15.6,15.52,15.6,274300.0,10.1622,10.208,10.1557,10.208,274300.0
2013-02-14 10:10:00,15.6,15.77,15.59,15.66,410700.0,10.208,10.3193,10.2015,10.2473,410700.0
2013-02-14 10:15:00,15.66,16.05,15.66,15.99,589800.0,10.2473,10.5025,10.2473,10.4632,589800.0
2013-02-14 10:20:00,15.99,16.0,15.9,15.94,289500.0,10.4632,10.4698,10.4044,10.4305,289500.0
2013-02-14 10:25:00,15.94,16.04,15.93,16.0,417600.0,10.4305,10.496,10.424,10.4698,417600.0
2013-02-14 10:30:00,16.0,16.05,15.99,16.04,207800.0,10.4698,10.5025,10.4632,10.496,207800.0
2013-02-14 10:35:00,16.04,16.04,15.98,15.99,150100.0,10.496,10.496,10.4567,10.4632,150100.0
2013-02-14 10:40:00,15.99,15.99,15.87,15.87,152600.0,10.4632,10.4632,10.3847,10.3847,152600.0
2013-02-14 10:45:00,15.87,15.93,15.85,15.86,175300.0,10.3847,10.424,10.3716,10.3782,175300.0
2013-02-14 10:50:00,15.85,15.98,15.82,15.95,188100.0,10.3716,10.4567,10.352,10.4371,188100.0
2013-02-14 10:55:00,15.95,15.96,15.94,15.95,78800.0,10.4371,10.4436,10.4305,10.4371,78800.0
2013-02-14 11:00:00,15.95,15.95,15.88,15.88,58300.0,10.4371,10.4371,10.3913,10.3913,58300.0
2013-02-14 11:05:00,15.88,15.94,15.88,15.93,140800.0,10.3913,10.4305,10.3913,10.424,140800.0
2013-02-14 11:10:00,15.94,15.99,15.9,15.99,149100.0,10.4305,10.4632,10.4044,10.4632,149100.0
2013-02-14 11:15:00,15.99,16.03,15.98,16.03,199500.0,10.4632,10.4894,10.4567,10.4894,199500.0
2013-02-14 11:20:00,16.03,16.05,16.03,16.05,150200.0,10.4894,10.5025,10.4894,10.5025,150200.0
2013-02-14 11:25:00,16.05,16.36,16.05,16.16,1131300.0,10.5025,10.7054,10.5025,10.5745,1131300.0
2013-02-14 11:30:00,16.16,16.2,16.08,16.18,377200.0,10.5745,10.6007,10.5221,10.5876,377200.0
2013-02-14 11:35:00,16.18,16.25,16.18,16.18,176400.0,10.5876,10.6334,10.5876,10.5876,176400.0
2013-02-14 11:40:00,16.19,16.2,16.18,16.19,76800.0,10.5941,10.6007,10.5876,10.5941,76800.0
2013-02-14 11:45:00,16.19,16.19,16.08,16.09,193100.0,10.5941,10.5941,10.5221,10.5287,193100.0
2013-02-14 11:50:00,16.1,16.13,16.09,16.13,81500.0,10.5352,10.5549,10.5287,10.5549,81500.0
2013-02-14 11:55:00,16.13,16.17,16.08,16.12,85600.0,10.5549,10.581,10.5221,10.5483,85600.0
2013-02-14 12:00:00,16.13,16.13,16.1,16.11,31300.0,10.5549,10.5549,10.5352,10.5418,31300.0
2013-02-14 12:05:00,16.11,16.11,16.07,16.07,71500.0,10.5418,10.5418,10.5156,10.5156,71500.0
2013-02-14 12:10:00,16.08,16.09,16.04,16.05,68000.0,10.5221,10.5287,10.496,10.5025,68000.0
2013-02-14 12:15:00,16.05,16.05,15.99,16.0,98900.0,10.5025,10.5025,10.4632,10.4698,98900.0
2013-02-14 12:20:00,16.01,16.01,15.99,16.0,48600.0,10.4763,10.4763,10.4632,10.4698,48600.0
2013-02-14 12:25:00,16.0,16.0,15.99,15.99,40800.0,10.4698,10.4698,10.4632,10.4632,40800.0
2013-02-14 12:30:00,16.0,16.0,15.98,15.98,31100.0,10.4698,10.4698,10.4567,10.4567,31100.0
2013-02-14 12:35:00,15.99,15.99,15.98,15.99,22800.0,10.4632,10.4632,10.4567,10.4632,22800.0
2013-02-14 12:40:00,15.98,15.99,15.96,15.96,26400.0,10.4567,10.4632,10.4436,10.4436,26400.0
2013-02-14 12:45:00,15.96,15.97,15.96,15.96,10600.0,10.4436,10.4502,10.4436,10.4436,10600.0
2013-02-14 12:50:00,15.96,15.97,15.91,15.91,75300.0,10.4436,10.4502,10.4109,10.4109,75300.0
2013-02-14 12:55:00,15.91,15.92,15.88,15.88,90500.0,10.4109,10.4174,10.3913,10.3913,90500.0
2013-02-14 13:00:00,15.88,15.89,15.83,15.83,44600.0,10.3913,10.3978,10.3586,10.3586,44600.0
2013-02-14 13:05:00,15.83,15.84,15.8,15.84,95600.0,10.3586,10.3651,10.3389,10.3651,95600.0
2013-02-14 13:10:00,15.85,15.9,15.84,15.9,88400.0,10.3716,10.4044,10.3651,10.4044,88400.0
2013-02-14 13:15:00,15.89,15.89,15.88,15.88,5200.0,10.3978,10.3978,10.3913,10.3913,5200.0
2013-02-14 13:20:00,15.89,15.93,15.84,15.84,57700.0,10.3978,10.424,10.3651,10.3651,57700.0
2013-02-14 13:25:00,15.84,15.85,15.78,15.78,48300.0,10.3651,10.3716,10.3258,10.3258,48300.0
2013-02-14 13:30:00,15.79,15.79,15.64,15.66,342600.0,10.3324,10.3324,10.2342,10.2473,342600.0
2013-02-14 13:35:00,15.67,15.7,15.53,15.58,136300.0,10.2539,10.2735,10.1622,10.195,136300.0
2013-02-14 13:40:00,15.58,15.63,15.57,15.61,105700.0,10.195,10.2277,10.1884,10.2146,105700.0
2013-02-14 13:45:00,15.6,15.61,15.56,15.6,53800.0,10.208,10.2146,10.1819,10.208,53800.0
2013-02-14 13:50:00,15.6,15.6,15.59,15.6,17600.0,10.208,10.208,10.2015,10.208,17600.0
2013-02-14 13:55:00,15.6,15.69,15.59,15.68,146000.0,10.208,10.2669,10.2015,10.2604,146000.0
2013-02-14 14:00:00,15.69,15.71,15.68,15.7,58000.0,10.2669,10.28,10.2604,10.2735,58000.0
2013-02-14 14:05:00,15.71,15.74,15.7,15.74,41800.0,10.28,10.2997,10.2735,10.2997,41800.0
2013-02-14 14:10:00,15.74,15.77,15.74,15.76,86100.0,10.2997,10.3193,10.2997,10.3127,86100.0
2013-02-14 14:15:00,15.76,15.78,15.75,15.76,126400.0,10.3127,10.3258,10.3062,10.3127,126400.0
2013-02-14 14:20:00,15.76,15.76,15.75,15.75,62800.0,10.3127,10.3127,10.3062,10.3062,62800.0
2013-02-14 14:25:00,15.76,15.76,15.75,15.76,82400.0,10.3127,10.3127,10.3062,10.3127,82400.0
2013-02-14 14:30:00,15.75,15.78,15.75,15.78,160000.0,10.3062,10.3258,10.3062,10.3258,160000.0
2013-02-14 14:35:00,15.78,15.78,15.71,15.73,100600.0,10.3258,10.3258,10.28,10.2931,100600.0
2013-02-14 14:40:00,15.73,15.75,15.73,15.74,94000.0,10.2931,10.3062,10.2931,10.2997,94000.0
2013-02-14 14:45:00,15.74,15.75,15.71,15.74,63100.0,10.2997,10.3062,10.28,10.2997,63100.0
2013-02-14 14:50:00,15.74,15.74,15.71,15.72,65400.0,10.2997,10.2997,10.28,10.2866,65400.0
2013-02-14 14:55:00,15.72,15.72,15.7,15.71,80900.0,10.2866,10.2866,10.2735,10.28,80900.0
2013-02-14 15:00:00,15.71,15.71,15.68,15.69,59000.0,10.28,10.28,10.2604,10.2669,59000.0
2013-02-14 15:05:00,15.69,15.7,15.65,15.69,81900.0,10.2669,10.2735,10.2408,10.2669,81900.0
2013-02-14 15:10:00,15.7,15.72,15.69,15.7,141700.0,10.2735,10.2866,10.2669,10.2735,141700.0
2013-02-14 15:15:00,15.7,15.71,15.69,15.7,64600.0,10.2735,10.28,10.2669,10.2735,64600.0
2013-02-14 15:20:00,15.7,15.71,15.69,15.7,230200.0,10.2735,10.28,10.2669,10.2735,230200.0
2013-02-14 15:25:00,15.7,15.7,15.69,15.7,46300.0,10.2735,10.2735,10.2669,10.2735,46300.0
2013-02-14 15:30:00,15.69,15.71,15.68,15.7,357700.0,10.2669,10.28,10.2604,10.2735,357700.0
2013-02-14 15:35:00,15.7,15.7,15.69,15.7,124000.0,10.2735,10.2735,10.2669,10.2735,124000.0
2013-02-14 15:40:00,15.7,15.7,15.67,15.68,171500.0,10.2735,10.2735,10.2539,10.2604,171500.0
2013-02-14 15:45:00,15.68,15.7,15.67,15.7,296100.0,10.2604,10.2735,10.2539,10.2735,296100.0
2013-02-14 15:50:00,15.7,15.7,15.67,15.68,187200.0,10.2735,10.2735,10.2539,10.2604,187200.0
2013-02-14 15:55:00,15.68,15.72,15.67,15.72,358900.0,10.2604,10.2866,10.2539,10.2866,358900.0
2013-02-15 09:30:00,16.0,16.35,15.92,16.27,1105000.0,10.4698,10.6988,10.4174,10.6465,1105000.0
2013-02-15 09:35:00,16.27,16.36,16.21,16.28,612300.0,10.6465,10.7054,10.6072,10.653,612300.0
2013-02-15 09:40:00,16.27,16.28,16.18,16.26,406700.0,10.6465,10.653,10.5876,10.6399,406700.0
2013-02-15 09:45:00,16.25,16.33,16.22,16.32,240100.0,10.6334,10.6857,10.6138,10.6792,240100.0
2013-02-15 09:50:00,16.33,16.4,16.31,16.39,478100.0,10.6857,10.7315,10.6726,10.725,478100.0
2013-02-15 09:55:00,16.39,16.43,16.38,16.38,399900.0,10.725,10.7512,10.7185,10.7185,399900.0
2013-02-15 10:00:00,16.38,16.39,16.31,16.34,380500.0,10.7185,10.725,10.6726,10.6923,380500.0
2013-02-15 10:05:00,16.34,16.37,16.3,16.32,129500.0,10.6923,10.7119,10.6661,10.6792,129500.0
2013-02-15 10:10:00,16.31,16.32,16.28,16.31,329400.0,10.6726,10.6792,10.653,10.6726,329400.0
2013-02-15 10:15:00,16.3,16.34,16.3,16.33,425300.0,10.6661,10.6923,10.6661,10.6857,425300.0
2013-02-15 10:20:00,16.33,16.33,16.3,16.33,216700.0,10.6857,10.6857,10.6661,10.6857,216700.0
2013-02-15 10:25:00,16.33,16.45,16.32,16.38,301200.0,10.6857,10.7643,10.6792,10.7185,301200.0
2013-02-15 10:30:00,16.38,16.38,16.32,16.36,137500.0,10.7185,10.7185,10.6792,10.7054,137500.0
2013-02-15 10:35:00,16.36,16.38,16.3,16.3,99300.0,10.7054,10.7185,10.6661,10.6661,99300.0
2013-02-15 10:40:00,16.3,16.36,16.29,16.36,103200.0,10.6661,10.7054,10.6596,10.7054,103200.0
2013-02-15 10:45:00,16.36,16.37,16.32,16.35,67800.0,10.7054,10.7119,10.6792,10.6988,67800.0
2013-02-15 10:50:00,16.35,16.38,16.33,16.34,235100.0,10.6988,10.7185,10.6857,10.6923,235100.0
2013-02-15 10:55:00,16.34,16.37,16.31,16.36,121900.0,10.6923,10.7119,10.6726,10.7054,121900.0
2013-02-15 11:00:00,16.36,16.37,16.34,16.35,57900.0,10.7054,10.7119,10.6923,10.6988,57900.0
2013-02-15 11:05:00,16.35,16.38,16.34,16.37,78500.0,10.6988,10.7185,10.6923,10.7119,78500.0
2013-02-15 11:10:00,16.38,16.38,16.34,16.35,53800.0,10.7185,10.7185,10.6923,10.6988,53800.0
2013-02-15 11:15:00,16.35,16.35,16.24,16.27,298100.0,10.6988,10.6988,10.6268,10.6465,298100.0
2013-02-15 11:20:00,16.26,16.3,16.21,16.28,432500.0,10.6399,10.6661,10.6072,10.653,432500.0
2013-02-15 11:25:00,16.28,16.31,16.26,16.28,447200.0,10.653,10.6726,10.6399,10.653,447200.0
2013-02-15 11:30:00,16.29,16.31,16.25,16.28,205800.0,10.6596,10.6726,10.6334,10.653,205800.0
2013-02-15 11:35:00,16.27,16.28,16.22,16.27,147500.0,10.6465,10.653,10.6138,10.6465,147500.0
2013-02-15 11:40:00,16.27,16.29,16.25,16.27,85600.0,10.6465,10.6596,10.6334,10.6465,85600.0
2013-02-15 11:45:00,16.26,16.3,16.26,16.28,51300.0,10.6399,10.6661,10.6399,10.653,51300.0
2013-02-15 11:50:00,16.29,16.3,16.27,16.27,19400.0,10.6596,10.6661,10.6465,10.6465,19400.0
2013-02-15 11:55:00,16.28,16.31,16.28,16.31,98700.0,10.653,10.6726,10.653,10.6726,98700.0
2013-02-15 12:00:00,16.31,16.39,16.3,16.38,110100.0,10.6726,10.725,10.6661,10.7185,110100.0
2013-02-15 12:05:00,16.37,16.39,16.35,16.35,111800.0,10.7119,10.725,10.6988,10.6988,111800.0
2013-02-15 12:10:00,16.35,16.36,16.34,16.36,43200.0,10.6988,10.7054,10.6923,10.7054,43200.0
2013-02-15 12:15:00,16.35,16.36,16.34,16.35,156100.0,10.6988,10.7054,10.6923,10.6988,156100.0
2013-02-15 12:20:00,16.35,16.47,16.34,16.45,271500.0,10.6988,10.7773,10.6923,10.7643,271500.0
2013-02-15 12:25:00,16.45,16.53,16.43,16.49,299900.0,10.7643,10.8166,10.7512,10.7904,299900.0
2013-02-15 12:30:00,16.5,16.55,16.5,16.51,112800.0,10.797,10.8297,10.797,10.8035,112800.0
2013-02-15 12:35:00,16.51,16.51,16.45,16.46,229900.0,10.8035,10.8035,10.7643,10.7708,229900.0
2013-02-15 12:40:00,16.46,16.5,16.44,16.46,199700.0,10.7708,10.797,10.7577,10.7708,199700.0
2013-02-15 12:45:00,16.46,16.49,16.44,16.49,87300.0,10.7708,10.7904,10.7577,10.7904,87300.0
2013-02-15 12:50:00,16.48,16.57,16.48,16.54,112200.0,10.7839,10.8428,10.7839,10.8231,112200.0
2013-02-15 12:55:00,16.54,16.55,16.51,16.55,117200.0,10.8231,10.8297,10.8035,10.8297,117200.0
2013-02-15 13:00:00,16.55,16.58,16.53,16.57,106700.0,10.8297,10.8493,10.8166,10.8428,106700.0
2013-02-15 13:05:00,16.56,16.57,16.54,16.55,50500.0,10.8362,10.8428,10.8231,10.8297,50500.0
2013-02-15 13:10:00,16.55,16.57,16.55,16.56,45700.0,10.8297,10.8428,10.8297,10.8362,45700.0
2013-02-15 13:15:00,16.55,16.59,16.55,16.57,76000.0,10.8297,10.8559,10.8297,10.8428,76000.0
2013-02-15 13:20:00,16.58,16.58,16.49,16.52,95700.0,10.8493,10.8493,10.7904,10.8101,95700.0
2013-02-15 13:25:00,16.52,16.52,16.49,16.5,58500.0,10.8101,10.8101,10.7904,10.797,58500.0
2013-02-15 13:30:00,16.5,16.59,16.5,16.58,150600.0,10.797,10.8559,10.797,10.8493,150600.0
2013-02-15 13:35:00,16.58,16.6,16.56,16.58,53200.0,10.8493,10.8624,10.8362,10.8493,53200.0
2013-02-15 13:40:00,16.59,16.64,16.58,16.63,204900.0,10.8559,10.8886,10.8493,10.882,204900.0
2013-02-15 13:45:00,16.63,16.64,16.57,16.59,80800.0,10.882,10.8886,10.8428,10.8559,80800.0
2013-02-15 13:50:00,16.59,16.65,16.58,16.64,49200.0,10.8559,10.8951,10.8493,10.8886,49200.0
2013-02-15 13:55:00,16.64,16.66,16.64,16.65,36500.0,10.8886,10.9017,10.8886,10.8951,36500.0
2013-02-15 14:00:00,16.66,16.74,16.65,16.71,188600.0,10.9017,10.954,10.8951,10.9344,188600.0
2013-02-15 14:05:00,16.7,16.71,16.6,16.64,130900.0,10.9278,10.9344,10.8624,10.8886,130900.0
2013-02-15 14:10:00,16.64,16.64,16.58,16.59,162000.0,10.8886,10.8886,10.8493,10.8559,162000.0
2013-02-15 14:15:00,16.59,16.6,16.46,16.51,249300.0,10.8559,10.8624,10.7708,10.8035,249300.0
2013-02-15 14:20:00,16.5,16.52,16.41,16.45,257100.0,10.797,10.8101,10.7381,10.7643,257100.0
2013-02-15 14:25:00,16.44,16.45,16.35,16.36,186500.0,10.7577,10.7643,10.6988,10.7054,186500.0
2013-02-15 14:30:00,16.36,16.54,16.36,16.5,293100.0,10.7054,10.8231,10.7054,10.797,293100.0
2013-02-15 14:35:00,16.5,16.51,16.44,16.5,218900.0,10.797,10.8035,10.7577,10.797,218900.0
2013-02-15 14:40:00,16.5,16.5,16.43,16.43,156500.0,10.797,10.797,10.7512,10.7512,156500.0
2013-02-15 14:45:00,16.43,16.49,16.43,16.49,104000.0,10.7512,10.7904,10.7512,10.7904,104000.0
2013-02-15 14:50:00,16.49,16.57,16.48,16.54,303400.0,10.7904,10.8428,10.7839,10.8231,303400.0
2013-02-15 14:55:00,16.55,16.59,16.53,16.59,119300.0,10.8297,10.8559,10.8166,10.8559,119300.0
2013-02-15 15:00:00,16.59,16.6,16.53,16.55,432000.0,10.8559,10.8624,10.8166,10.8297,432000.0
2013-02-15 15:05:00,16.54,16.56,16.5,16.55,202200.0,10.8231,10.8362,10.797,10.8297,202200.0
2013-02-15 15:10:00,16.55,16.55,16.54,16.55,118400.0,10.8297,10.8297,10.8231,10.8297,118400.0
2013-02-15 15:15:00,16.55,16.65,16.55,16.65,147500.0,10.8297,10.8951,10.8297,10.8951,147500.0
2013-02-15 15:20:00,16.64,16.68,16.58,16.67,294800.0,10.8886,10.9148,10.8493,10.9082,294800.0
2013-02-15 15:25:00,16.66,16.67,16.59,16.61,477800.0,10.9017,10.9082,10.8559,10.869,477800.0
2013-02-15 15:30:00,16.61,16.75,16.61,16.69,350900.0,10.869,10.9606,10.869,10.9213,350900.0
2013-02-15 15:35:00,16.69,16.74,16.67,16.72,212800.0,10.9213,10.954,10.9082,10.9409,212800.0
2013-02-15 15:40:00,16.73,16.73,16.65,16.68,384300.0,10.9475,10.9475,10.8951,10.9148,384300.0
2013-02-15 15:45:00,16.67,16.74,16.66,16.74,394700.0,10.9082,10.954,10.9017,10.954,394700.0
2013-02-15 15:50:00,16.73,16.78,16.72,16.78,618700.0,10.9475,10.9802,10.9409,10.9802,618700.0
2013-02-15 15:55:00,16.78,16.89,16.77,16.87,1037100.0,10.9802,11.0522,10.9737,11.0391,1037100.0
2013-02-19 09:30:00,17.53,17.65,17.5,17.56,1068700.0,11.471,11.5495,11.4513,11.4906,1068700.0
2013-02-19 09:35:00,17.56,17.6,17.31,17.31,614400.0,11.4906,11.5168,11.327,11.327,614400.0
2013-02-19 09:40:00,17.32,17.33,17.2,17.29,493300.0,11.3336,11.3401,11.255,11.3139,493300.0
2013-02-19 09:45:00,17.28,17.6,17.25,17.6,863100.0,11.3074,11.5168,11.2877,11.5168,863100.0
2013-02-19 09:50:00,17.58,17.76,17.57,17.58,708200.0,11.5037,11.6215,11.4971,11.5037,708200.0
2013-02-19 09:55:00,17.57,17.59,17.49,17.5,346200.0,11.4971,11.5102,11.4448,11.4513,346200.0
2013-02-19 10:00:00,17.5,17.57,17.44,17.56,462000.0,11.4513,11.4971,11.4121,11.4906,462000.0
2013-02-19 10:05:00,17.56,17.57,17.42,17.43,284500.0,11.4906,11.4971,11.399,11.4055,284500.0
2013-02-19 10:10:00,17.42,17.45,17.37,17.4,163700.0,11.399,11.4186,11.3663,11.3859,163700.0
2013-02-19 10:15:00,17.39,17.43,17.36,17.39,119600.0,11.3794,11.4055,11.3597,11.3794,119600.0
2013-02-19 10:20:00,17.4,17.45,17.37,17.43,406200.0,11.3859,11.4186,11.3663,11.4055,406200.0
2013-02-19 10:25:00,17.44,17.48,17.43,17.46,283300.0,11.4121,11.4382,11.4055,11.4252,283300.0
2013-02-19 10:30:00,17.46,17.54,17.46,17.52,260200.0,11.4252,11.4775,11.4252,11.4644,260200.0
2013-02-19 10:35:00,17.52,17.54,17.5,17.54,108700.0,11.4644,11.4775,11.4513,11.4775,108700.0
2013-02-19 10:40:00,17.53,17.58,17.48,17.49,129200.0,11.471,11.5037,11.4382,11.4448,129200.0
2013-02-19 10:45:00,17.49,17.5,17.47,17.5,246000.0,11.4448,11.4513,11.4317,11.4513,246000.0
2013-02-19 10:50:00,17.5,17.5,17.43,17.43,137200.0,11.4513,11.4513,11.4055,11.4055,137200.0
2013-02-19 10:55:00,17.43,17.45,17.41,17.44,84300.0,11.4055,11.4186,11.3924,11.4121,84300.0
2013-02-19 11:00:00,17.43,17.44,17.42,17.43,54900.0,11.4055,11.4121,11.399,11.4055,54900.0
2013-02-19 11:05:00,17.43,17.45,17.42,17.43,87100.0,11.4055,11.4186,11.399,11.4055,87100.0
2013-02-19 11:10:00,17.43,17.45,17.4,17.41,400100.0,11.4055,11.4186,11.3859,11.3924,400100.0
2013-02-19 11:15:00,17.41,17.48,17.41,17.43,80900.0,11.3924,11.4382,11.3924,11.4055,80900.0
2013-02-19 11:20:00,17.42,17.46,17.41,17.44,141800.0,11.399,11.4252,11.3924,11.4121,141800.0
2013-02-19 11:25:00,17.44,17.44,17.39,17.39,95400.0,11.4121,11.4121,11.3794,11.3794,95400.0
2013-02-19 11:30:00,17.39,17.4,17.33,17.36,236400.0,11.3794,11.3859,11.3401,11.3597,236400.0
2013-02-19 11:35:00,17.35,17.38,17.33,17.37,133900.0,11.3532,11.3728,11.3401,11.3663,133900.0
2013-02-19 11:40:00,17.37,17.43,17.35,17.42,225500.0,11.3663,11.4055,11.3532,11.399,225500.0
2013-02-19 11:45:00,17.42,17.44,17.39,17.41,181700.0,11.399,11.4121,11.3794,11.3924,181700.0
2013-02-19 11:50:00,17.4,17.42,17.38,17.39,75000.0,11.3859,11.399,11.3728,11.3794,75000.0
2013-02-19 11:55:00,17.39,17.42,17.33,17.42,170100.0,11.3794,11.399,11.3401,11.399,170100.0
2013-02-19 12:00:00,17.42,17.42,17.38,17.39,112200.0,11.399,11.399,11.3728,11.3794,112200.0
2013-02-19 12:05:00,17.39,17.4,17.32,17.34,297900.0,11.3794,11.3859,11.3336,11.3466,297900.0
2013-02-19 12:10:00,17.34,17.35,17.33,17.35,90000.0,11.3466,11.3532,11.3401,11.3532,90000.0
2013-02-19 12:15:00,17.35,17.35,17.33,17.34,60100.0,11.3532,11.3532,11.3401,11.3466,60100.0
2013-02-19 12:20:00,17.34,17.4,17.34,17.4,69400.0,11.3466,11.3859,11.3466,11.3859,69400.0
2013-02-19 12:25:00,17.4,17.42,17.34,17.35,114200.0,11.3859,11.399,11.3466,11.3532,114200.0
2013-02-19 12:30:00,17.35,17.37,17.34,17.37,64600.0,11.3532,11.3663,11.3466,11.3663,64600.0
2013-02-19 12:35:00,17.37,17.38,17.35,17.37,78700.0,11.3663,11.3728,11.3532,11.3663,78700.0
2013-02-19 12:40:00,17.37,17.41,17.36,17.39,137200.0,11.3663,11.3924,11.3597,11.3794,137200.0
2013-02-19 12:45:00,17.39,17.39,17.37,17.38,43800.0,11.3794,11.3794,11.3663,11.3728,43800.0
2013-02-19 12:50:00,17.38,17.4,17.38,17.4,76100.0,11.3728,11.3859,11.3728,11.3859,76100.0
2013-02-19 12:55:00,17.4,17.41,17.39,17.39,54100.0,11.3859,11.3924,11.3794,11.3794,54100.0
2013-02-19 13:00:00,17.4,17.4,17.39,17.39,32700.0,11.3859,11.3859,11.3794,11.3794,32700.0
2013-02-19 13:05:00,17.4,17.41,17.39,17.41,46500.0,11.3859,11.3924,11.3794,11.3924,46500.0
2013-02-19 13:10:00,17.41,17.48,17.4,17.44,159100.0,11.3924,11.4382,11.3859,11.4121,159100.0
2013-02-19 13:15:00,17.43,17.44,17.42,17.43,71600.0,11.4055,11.4121,11.399,11.4055,71600.0
2013-02-19 13:20:00,17.43,17.43,17.41,17.43,91100.0,11.4055,11.4055,11.3924,11.4055,91100.0
2013-02-19 13:25:00,17.43,17.43,17.42,17.42,56100.0,11.4055,11.4055,11.399,11.399,56100.0
2013-02-19 13:30:00,17.43,17.43,17.42,17.43,69100.0,11.4055,11.4055,11.399,11.4055,69100.0
2013-02-19 13:35:00,17.43,17.43,17.42,17.43,42700.0,11.4055,11.4055,11.399,11.4055,42700.0
2013-02-19 13:40:00,17.43,17.5,17.42,17.48,233300.0,11.4055,11.4513,11.399,11.4382,233300.0
2013-02-19 13:45:00,17.47,17.5,17.47,17.48,164000.0,11.4317,11.4513,11.4317,11.4382,164000.0
2013-02-19 13:50:00,17.48,17.5,17.48,17.49,144900.0,11.4382,11.4513,11.4382,11.4448,144900.0
2013-02-19 13:55:00,17.49,17.49,17.35,17.35,194900.0,11.4448,11.4448,11.3532,11.3532,194900.0
2013-02-19 14:00:00,17.34,17.38,17.34,17.35,84900.0,11.3466,11.3728,11.3466,11.3532,84900.0
2013-02-19 14:05:00,17.36,17.38,17.35,17.38,54500.0,11.3597,11.3728,11.3532,11.3728,54500.0
2013-02-19 14:10:00,17.38,17.39,17.35,17.36,82300.0,11.3728,11.3794,11.3532,11.3597,82300.0
2013-02-19 14:15:00,17.36,17.36,17.35,17.36,78500.0,11.3597,11.3597,11.3532,11.3597,78500.0
2013-02-19 14:20:00,17.36,17.38,17.3,17.33,178200.0,11.3597,11.3728,11.3205,11.3401,178200.0
2013-02-19 14:25:00,17.33,17.39,17.33,17.39,120100.0,11.3401,11.3794,11.3401,11.3794,120100.0
2013-02-19 14:30:00,17.39,17.44,17.36,17.44,190200.0,11.3794,11.4121,11.3597,11.4121,190200.0
2013-02-19 14:35:00,17.44,17.44,17.41,17.43,147200.0,11.4121,11.4121,11.3924,11.4055,147200.0
2013-02-19 14:40:00,17.44,17.44,17.36,17.36,81900.0,11.4121,11.4121,11.3597,11.3597,81900.0
2013-02-19 14:45:00,17.37,17.39,17.36,17.39,49400.0,11.3663,11.3794,11.3597,11.3794,49400.0
2013-02-19 14:50:00,17.38,17.41,17.37,17.41,136100.0,11.3728,11.3924,11.3663,11.3924,136100.0
2013-02-19 14:55:00,17.4,17.43,17.39,17.41,88700.0,11.3859,11.4055,11.3794,11.3924,88700.0
2013-02-19 15:00:00,17.41,17.41,17.38,17.39,245100.0,11.3924,11.3924,11.3728,11.3794,245100.0
2013-02-19 15:05:00,17.4,17.4,17.39,17.39,65100.0,11.3859,11.3859,11.3794,11.3794,65100.0
2013-02-19 15:10:00,17.39,17.43,17.35,17.42,212400.0,11.3794,11.4055,11.3532,11.399,212400.0
2013-02-19 15:15:00,17.43,17.44,17.39,17.41,96200.0,11.4055,11.4121,11.3794,11.3924,96200.0
2013-02-19 15:20:00,17.41,17.44,17.4,17.44,141900.0,11.3924,11.4121,11.3859,11.4121,141900.0
2013-02-19 15:25:00,17.44,17.45,17.41,17.43,199600.0,11.4121,11.4186,11.3924,11.4055,199600.0
2013-02-19 15:30:00,17.43,17.43,17.4,17.41,128500.0,11.4055,11.4055,11.3859,11.3924,128500.0
2013-02-19 15:35:00,17.41,17.41,17.39,17.39,132300.0,11.3924,11.3924,11.3794,11.3794,132300.0
2013-02-19 15:40:00,17.39,17.4,17.38,17.39,439600.0,11.3794,11.3859,11.3728,11.3794,439600.0
2013-02-19 15:45:00,17.39,17.4,17.35,17.37,278900.0,11.3794,11.3859,11.3532,11.3663,278900.0
2013-02-19 15:50:00,17.36,17.37,17.3,17.3,249500.0,11.3597,11.3663,11.3205,11.3205,249500.0
2013-02-19 15:55:00,17.3,17.33,17.3,17.32,487100.0,11.3205,11.3401,11.3205,11.3336,487100.0
2013-02-20 09:30:00,17.66,17.7,17.3,17.32,289600.0,11.556,11.5822,11.3205,11.3336,289600.0
2013-02-20 09:35:00,17.31,17.32,17.0,17.07,328800.0,11.327,11.3336,11.1242,11.17,328800.0
2013-02-20 09:40:00,17.07,17.12,16.94,16.97,218700.0,11.17,11.2027,11.0849,11.1045,218700.0
2013-02-20 09:45:00,16.96,17.18,16.96,17.11,214300.0,11.098,11.2419,11.098,11.1961,214300.0
2013-02-20 09:50:00,17.11,17.13,17.0,17.0,97500.0,11.1961,11.2092,11.1242,11.1242,97500.0
2013-02-20 09:55:00,17.0,17.08,16.99,17.05,182200.0,11.1242,11.1765,11.1176,11.1569,182200.0
2013-02-20 10:00:00,17.05,17.07,17.01,17.01,54500.0,11.1569,11.17,11.1307,11.1307,54500.0
2013-02-20 10:05:00,17.01,17.07,17.01,17.06,76800.0,11.1307,11.17,11.1307,11.1634,76800.0
2013-02-20 10:10:00,17.07,17.24,17.06,17.23,270600.0,11.17,11.2812,11.1634,11.2747,270600.0
2013-02-20 10:15:00,17.23,17.23,17.16,17.21,211900.0,11.2747,11.2747,11.2289,11.2616,211900.0
2013-02-20 10:20:00,17.19,17.2,17.09,17.1,89600.0,11.2485,11.255,11.183,11.1896,89600.0
2013-02-20 10:25:00,17.1,17.14,17.06,17.12,65400.0,11.1896,11.2158,11.1634,11.2027,65400.0
2013-02-20 10:30:00,17.12,17.13,17.07,17.08,62100.0,11.2027,11.2092,11.17,11.1765,62100.0
2013-02-20 10:35:00,17.09,17.13,17.09,17.1,31500.0,11.183,11.2092,11.183,11.1896,31500.0
2013-02-20 10:40:00,17.11,17.13,17.1,17.11,56600.0,11.1961,11.2092,11.1896,11.1961,56600.0
2013-02-20 10:45:00,17.11,17.11,17.06,17.08,48200.0,11.1961,11.1961,11.1634,11.1765,48200.0
2013-02-20 10:50:00,17.08,17.1,17.06,17.06,54400.0,11.1765,11.1896,11.1634,11.1634,54400.0
2013-02-20 10:55:00,17.06,17.1,17.06,17.1,21800.0,11.1634,11.1896,11.1634,11.1896,21800.0
2013-02-20 11:00:00,17.09,17.1,17.02,17.03,110800.0,11.183,11.1896,11.1372,11.1438,110800.0
2013-02-20 11:05:00,17.04,17.05,17.0,17.01,150400.0,11.1503,11.1569,11.1242,11.1307,150400.0
2013-02-20 11:10:00,17.01,17.03,17.0,17.01,62500.0,11.1307,11.1438,11.1242,11.1307,62500.0
2013-02-20 11:15:00,17.01,17.02,17.0,17.01,115200.0,11.1307,11.1372,11.1242,11.1307,115200.0
2013-02-20 11:20:00,17.02,17.05,17.01,17.02,50200.0,11.1372,11.1569,11.1307,11.1372,50200.0
2013-02-20 11:25:00,17.02,17.06,17.01,17.03,53200.0,11.1372,11.1634,11.1307,11.1438,53200.0
2013-02-20 11:30:00,17.03,17.04,17.03,17.04,56200.0,11.1438,11.1503,11.1438,11.1503,56200.0
2013-02-20 11:35:00,17.03,17.04,17.0,17.0,126800.0,11.1438,11.1503,11.1242,11.1242,126800.0
2013-02-20 11:40:00,17.01,17.04,16.99,17.01,74000.0,11.1307,11.1503,11.1176,11.1307,74000.0
2013-02-20 11:45:00,17.02,17.02,16.95,16.98,143300.0,11.1372,11.1372,11.0914,11.1111,143300.0
2013-02-20 11:50:00,16.98,17.0,16.92,16.92,87900.0,11.1111,11.1242,11.0718,11.0718,87900.0
2013-02-20 11:55:00,16.93,16.98,16.92,16.98,81200.0,11.0783,11.1111,11.0718,11.1111,81200.0
2013-02-20 12:00:00,16.98,16.98,16.94,16.96,60800.0,11.1111,11.1111,11.0849,11.098,60800.0
2013-02-20 12:05:00,16.95,16.98,16.94,16.94,72500.0,11.0914,11.1111,11.0849,11.0849,72500.0
2013-02-20 12:10:00,16.94,16.98,16.92,16.98,56000.0,11.0849,11.1111,11.0718,11.1111,56000.0
2013-02-20 12:15:00,16.99,17.0,16.97,16.98,95700.0,11.1176,11.1242,11.1045,11.1111,95700.0
2013-02-20 12:20:00,16.98,16.98,16.9,16.95,53500.0,11.1111,11.1111,11.0587,11.0914,53500.0
2013-02-20 12:25:00,16.95,16.95,16.92,16.93,8700.0,11.0914,11.0914,11.0718,11.0783,8700.0
2013-02-20 12:30:00,16.93,16.95,16.92,16.95,46400.0,11.0783,11.0914,11.0718,11.0914,46400.0
2013-02-20 12:35:00,16.95,16.98,16.95,16.96,33100.0,11.0914,11.1111,11.0914,11.098,33100.0
2013-02-20 12:40:00,16.96,16.96,16.93,16.96,23900.0,11.098,11.098,11.0783,11.098,23900.0
2013-02-20 12:45:00,16.96,16.97,16.94,16.94,14200.0,11.098,11.1045,11.0849,11.0849,14200.0
2013-02-20 12:50:00,16.94,16.97,16.94,16.96,65500.0,11.0849,11.1045,11.0849,11.098,65500.0
2013-02-20 12:55:00,16.96,16.97,16.96,16.97,10800.0,11.098,11.1045,11.098,11.1045,10800.0
2013-02-20 13:00:00,16.96,16.96,16.94,16.96,97300.0,11.098,11.098,11.0849,11.098,97300.0
2013-02-20 13:05:00,16.95,16.98,16.95,16.97,33500.0,11.0914,11.1111,11.0914,11.1045,33500.0
2013-02-20 13:10:00,16.97,16.99,16.95,16.96,67800.0,11.1045,11.1176,11.0914,11.098,67800.0
2013-02-20 13:15:00,16.97,17.01,16.97,17.01,49200.0,11.1045,11.1307,11.1045,11.1307,49200.0
2013-02-20 13:20:00,17.01,17.02,17.0,17.02,67000.0,11.1307,11.1372,11.1242,11.1372,67000.0
2013-02-20 13:25:00,17.02,17.02,16.99,17.0,21200.0,11.1372,11.1372,11.1176,11.1242,21200.0
2013-02-20 13:30:00,17.0,17.0,16.97,16.98,27600.0,11.1242,11.1242,11.1045,11.1111,27600.0
2013-02-20 13:35:00,16.99,16.99,16.96,16.96,10900.0,11.1176,11.1176,11.098,11.098,10900.0
2013-02-20 13:40:00,16.96,16.99,16.95,16.96,75400.0,11.098,11.1176,11.0914,11.098,75400.0
2013-02-20 13:45:00,16.97,17.01,16.96,17.01,44700.0,11.1045,11.1307,11.098,11.1307,44700.0
2013-02-20 13:50:00,17.01,17.01,16.98,17.01,28800.0,11.1307,11.1307,11.1111,11.1307,28800.0
2013-02-20 13:55:00,17.01,17.02,17.0,17.01,29200.0,11.1307,11.1372,11.1242,11.1307,29200.0
2013-02-20 14:00:00,17.01,17.03,16.96,17.02,53600.0,11.1307,11.1438,11.098,11.1372,53600.0
2013-02-20 14:05:00,17.03,17.04,17.01,17.02,84600.0,11.1438,11.1503,11.1307,11.1372,84600.0
2013-02-20 14:10:00,17.03,17.03,16.98,17.01,32800.0,11.1438,11.1438,11.1111,11.1307,32800.0
2013-02-20 14:15:00,17.01,17.05,17.01,17.03,34900.0,11.1307,11.1569,11.1307,11.1438,34900.0
2013-02-20 14:20:00,17.02,17.04,17.0,17.03,51000.0,11.1372,11.1503,11.1242,11.1438,51000.0
2013-02-20 14:25:00,17.03,17.06,17.01,17.02,24200.0,11.1438,11.1634,11.1307,11.1372,24200.0
2013-02-20 14:30:00,17.01,17.03,17.01,17.02,21400.0,11.1307,11.1438,11.1307,11.1372,21400.0
2013-02-20 14:35:00,17.02,17.05,17.0,17.04,40600.0,11.1372,11.1569,11.1242,11.1503,40600.0
2013-02-20 14:40:00,17.04,17.05,17.01,17.04,34800.0,11.1503,11.1569,11.1307,11.1503,34800.0
2013-02-20 14:45:00,17.03,17.04,17.0,17.01,55300.0,11.1438,11.1503,11.1242,11.1307,55300.0
2013-02-20 14:50:00,17.0,17.01,17.0,17.01,69700.0,11.1242,11.1307,11.1242,11.1307,69700.0
2013-02-20 14:55:00,17.0,17.03,16.96,17.0,235700.0,11.1242,11.1438,11.098,11.1242,235700.0
2013-02-20 15:00:00,17.0,17.0,16.91,16.94,74800.0,11.1242,11.1242,11.0653,11.0849,74800.0
2013-02-20 15:05:00,16.92,16.95,16.9,16.94,104300.0,11.0718,11.0914,11.0587,11.0849,104300.0
2013-02-20 15:10:00,16.94,16.97,16.91,16.91,48200.0,11.0849,11.1045,11.0653,11.0653,48200.0
2013-02-20 15:15:00,16.91,16.94,16.9,16.92,91000.0,11.0653,11.0849,11.0587,11.0718,91000.0
2013-02-20 15:20:00,16.92,16.94,16.91,16.91,43800.0,11.0718,11.0849,11.0653,11.0653,43800.0
2013-02-20 15:25:00,16.91,16.92,16.89,16.92,114600.0,11.0653,11.0718,11.0522,11.0718,114600.0
2013-02-20 15:30:00,16.91,16.98,16.9,16.97,168900.0,11.0653,11.1111,11.0587,11.1045,168900.0
2013-02-20 15:35:00,16.97,17.14,16.97,17.08,341400.0,11.1045,11.2158,11.1045,11.1765,341400.0
2013-02-20 15:40:00,17.08,17.09,17.03,17.05,143500.0,11.1765,11.183,11.1438,11.1569,143500.0
2013-02-20 15:45:00,17.06,17.23,17.05,17.16,375400.0,11.1634,11.2747,11.1569,11.2289,375400.0
2013-02-20 15:50:00,17.16,17.21,17.14,17.2,260900.0,11.2289,11.2616,11.2158,11.255,260900.0
2013-02-20 15:55:00,17.21,17.26,17.2,17.25,449300.0,11.2616,11.2943,11.255,11.2877,449300.0
2013-02-21 09:30:00,17.17,17.22,17.06,17.18,87800.0,11.2354,11.2681,11.1634,11.2419,87800.0
2013-02-21 09:35:00,17.19,17.31,17.16,17.31,107800.0,11.2485,11.327,11.2289,11.327,107800.0
2013-02-21 09:40:00,17.3,17.37,17.29,17.34,275400.0,11.3205,11.3663,11.3139,11.3466,275400.0
2013-02-21 09:45:00,17.34,17.5,17.3,17.48,266100.0,11.3466,11.4513,11.3205,11.4382,266100.0
2013-02-21 09:50:00,17.47,17.5,17.25,17.32,283300.0,11.4317,11.4513,11.2877,11.3336,283300.0
2013-02-21 09:55:00,17.34,17.44,17.26,17.3,244500.0,11.3466,11.4121,11.2943,11.3205,244500.0
2013-02-21 10:00:00,17.28,17.35,17.25,17.3,120600.0,11.3074,11.3532,11.2877,11.3205,120600.0
2013-02-21 10:05:00,17.3,17.3,17.25,17.28,73500.0,11.3205,11.3205,11.2877,11.3074,73500.0
2013-02-21 10:10:00,17.28,17.3,17.18,17.18,188000.0,11.3074,11.3205,11.2419,11.2419,188000.0
2013-02-21 10:15:00,17.18,17.2,17.11,17.18,78600.0,11.2419,11.255,11.1961,11.2419,78600.0
2013-02-21 10:20:00,17.18,17.21,17.16,17.19,59600.0,11.2419,11.2616,11.2289,11.2485,59600.0
2013-02-21 10:25:00,17.2,17.21,17.14,17.19,88000.0,11.255,11.2616,11.2158,11.2485,88000.0
2013-02-21 10:30:00,17.18,17.2,17.16,17.17,74600.0,11.2419,11.255,11.2289,11.2354,74600.0
2013-02-21 10:35:00,17.17,17.18,17.08,17.1,123500.0,11.2354,11.2419,11.1765,11.1896,123500.0
2013-02-21 10:40:00,17.11,17.11,17.06,17.07,200100.0,11.1961,11.1961,11.1634,11.17,200100.0
2013-02-21 10:45:00,17.07,17.07,16.96,17.03,240600.0,11.17,11.17,11.098,11.1438,240600.0
2013-02-21 10:50:00,17.03,17.04,16.96,16.97,38000.0,11.1438,11.1503,11.098,11.1045,38000.0
2013-02-21 10:55:00,16.96,16.96,16.91,16.93,68400.0,11.098,11.098,11.0653,11.0783,68400.0
2013-02-21 11:00:00,16.94,17.0,16.93,16.95,49500.0,11.0849,11.1242,11.0783,11.0914,49500.0
2013-02-21 11:05:00,16.96,17.0,16.96,16.99,44500.0,11.098,11.1242,11.098,11.1176,44500.0
2013-02-21 11:10:00,16.99,17.02,16.98,16.98,42300.0,11.1176,11.1372,11.1111,11.1111,42300.0
2013-02-21 11:15:00,16.97,17.02,16.96,16.96,51000.0,11.1045,11.1372,11.098,11.098,51000.0
2013-02-21 11:20:00,16.97,16.98,16.95,16.98,24300.0,11.1045,11.1111,11.0914,11.1111,24300.0
2013-02-21 11:25:00,16.96,17.01,16.95,16.95,206200.0,11.098,11.1307,11.0914,11.0914,206200.0
2013-02-21 11:30:00,16.96,17.0,16.96,17.0,105600.0,11.098,11.1242,11.098,11.1242,105600.0
2013-02-21 11:35:00,17.0,17.01,16.97,17.0,153300.0,11.1242,11.1307,11.1045,11.1242,153300.0
2013-02-21 11:40:00,17.0,17.02,16.99,16.99,143000.0,11.1242,11.1372,11.1176,11.1176,143000.0
2013-02-21 11:45:00,17.0,17.02,16.99,17.02,30500.0,11.1242,11.1372,11.1176,11.1372,30500.0
2013-02-21 11:50:00,17.01,17.06,17.0,17.03,59100.0,11.1307,11.1634,11.1242,11.1438,59100.0
2013-02-21 11:55:00,17.02,17.02,17.0,17.01,25700.0,11.1372,11.1372,11.1242,11.1307,25700.0
2013-02-21 12:00:00,17.01,17.01,16.98,16.99,31000.0,11.1307,11.1307,11.1111,11.1176,31000.0
2013-02-21 12:05:00,16.99,17.0,16.98,16.98,39800.0,11.1176,11.1242,11.1111,11.1111,39800.0
2013-02-21 12:10:00,16.99,17.0,16.97,16.98,55200.0,11.1176,11.1242,11.1045,11.1111,55200.0
2013-02-21 12:15:00,16.98,17.0,16.96,16.96,54800.0,11.1111,11.1242,11.098,11.098,54800.0
2013-02-21 12:20:00,16.96,16.97,16.94,16.94,44200.0,11.098,11.1045,11.0849,11.0849,44200.0
2013-02-21 12:25:00,16.94,16.97,16.93,16.95,118000.0,11.0849,11.1045,11.0783,11.0914,118000.0
2013-02-21 12:30:00,16.95,16.96,16.94,16.96,55300.0,11.0914,11.098,11.0849,11.098,55300.0
2013-02-21 12:35:00,16.96,16.98,16.95,16.96,62300.0,11.098,11.1111,11.0914,11.098,62300.0
2013-02-21 12:40:00,16.96,16.98,16.95,16.97,38700.0,11.098,11.1111,11.0914,11.1045,38700.0
2013-02-21 12:45:00,16.97,16.98,16.96,16.97,148200.0,11.1045,11.1111,11.098,11.1045,148200.0
2013-02-21 12:50:00,16.97,16.98,16.96,16.98,51600.0,11.1045,11.1111,11.098,11.1111,51600.0
2013-02-21 12:55:00,16.99,17.0,16.99,17.0,33000.0,11.1176,11.1242,11.1176,11.1242,33000.0
2013-02-21 13:00:00,17.0,17.17,17.0,17.02,209400.0,11.1242,11.2354,11.1242,11.1372,209400.0
2013-02-21 13:05:00,17.03,17.12,17.03,17.05,244200.0,11.1438,11.2027,11.1438,11.1569,244200.0
2013-02-21 13:10:00,17.06,17.06,17.0,17.01,36200.0,11.1634,11.1634,11.1242,11.1307,36200.0
2013-02-21 13:15:00,17.01,17.03,17.0,17.03,32000.0,11.1307,11.1438,11.1242,11.1438,32000.0
2013-02-21 13:20:00,17.03,17.05,17.01,17.02,82600.0,11.1438,11.1569,11.1307,11.1372,82600.0
2013-02-21 13:25:00,17.02,17.04,17.01,17.01,33900.0,11.1372,11.1503,11.1307,11.1307,33900.0
2013-02-21 13:30:00,17.02,17.03,17.01,17.02,9600.0,11.1372,11.1438,11.1307,11.1372,9600.0
2013-02-21 13:35:00,17.03,17.06,17.02,17.05,54600.0,11.1438,11.1634,11.1372,11.1569,54600.0
2013-02-21 13:40:00,17.05,17.06,17.02,17.03,26300.0,11.1569,11.1634,11.1372,11.1438,26300.0
2013-02-21 13:45:00,17.03,17.05,17.02,17.03,35000.0,11.1438,11.1569,11.1372,11.1438,35000.0
2013-02-21 13:50:00,17.02,17.05,17.0,17.04,161200.0,11.1372,11.1569,11.1242,11.1503,161200.0
2013-02-21 13:55:00,17.03,17.12,17.03,17.1,79800.0,11.1438,11.2027,11.1438,11.1896,79800.0
2013-02-21 14:00:00,17.11,17.12,17.06,17.07,56900.0,11.1961,11.2027,11.1634,11.17,56900.0
2013-02-21 14:05:00,17.07,17.07,17.01,17.03,98600.0,11.17,11.17,11.1307,11.1438,98600.0
2013-02-21 14:10:00,17.01,17.03,16.94,16.96,147800.0,11.1307,11.1438,11.0849,11.098,147800.0
2013-02-21 14:15:00,16.96,16.96,16.9,16.91,71500.0,11.098,11.098,11.0587,11.0653,71500.0
2013-02-21 14:20:00,16.9,16.98,16.9,16.98,85700.0,11.0587,11.1111,11.0587,11.1111,85700.0
2013-02-21 14:25:00,16.97,16.98,16.94,16.98,49300.0,11.1045,11.1111,11.0849,11.1111,49300.0
2013-02-21 14:30:00,16.98,17.0,16.96,16.98,60300.0,11.1111,11.1242,11.098,11.1111,60300.0
2013-02-21 14:35:00,16.98,16.99,16.95,16.98,33800.0,11.1111,11.1176,11.0914,11.1111,33800.0
2013-02-21 14:40:00,16.99,17.01,16.98,17.01,44800.0,11.1176,11.1307,11.1111,11.1307,44800.0
2013-02-21 14:45:00,17.01,17.07,17.01,17.07,67500.0,11.1307,11.17,11.1307,11.17,67500.0
2013-02-21 14:50:00,17.07,17.09,17.06,17.08,102800.0,11.17,11.183,11.1634,11.1765,102800.0
2013-02-21 14:55:00,17.07,17.18,17.07,17.17,107600.0,11.17,11.2419,11.17,11.2354,107600.0
2013-02-21 15:00:00,17.16,17.18,17.13,17.18,62700.0,11.2289,11.2419,11.2092,11.2419,62700.0
2013-02-21 15:05:00,17.18,17.28,17.18,17.26,201800.0,11.2419,11.3074,11.2419,11.2943,201800.0
2013-02-21 15:10:00,17.26,17.3,17.23,17.29,144000.0,11.2943,11.3205,11.2747,11.3139,144000.0
2013-02-21 15:15:00,17.29,17.38,17.28,17.34,191100.0,11.3139,11.3728,11.3074,11.3466,191100.0
2013-02-21 15:20:00,17.35,17.37,17.34,17.34,52500.0,11.3532,11.3663,11.3466,11.3466,52500.0
2013-02-21 15:25:00,17.34,17.38,17.32,17.37,102500.0,11.3466,11.3728,11.3336,11.3663,102500.0
2013-02-21 15:30:00,17.37,17.38,17.33,17.35,94500.0,11.3663,11.3728,11.3401,11.3532,94500.0
2013-02-21 15:35:00,17.34,17.38,17.34,17.36,82000.0,11.3466,11.3728,11.3466,11.3597,82000.0
2013-02-21 15:40:00,17.36,17.44,17.35,17.4,211600.0,11.3597,11.4121,11.3532,11.3859,211600.0
2013-02-21 15:45:00,17.4,17.42,17.39,17.42,188600.0,11.3859,11.399,11.3794,11.399,188600.0
2013-02-21 15:50:00,17.41,17.46,17.4,17.41,191800.0,11.3924,11.4252,11.3859,11.3924,191800.0
2013-02-21 15:55:00,17.41,17.41,17.33,17.39,606200.0,11.3924,11.3924,11.3401,11.3794,606200.0
2013-02-22 09:30:00,17.36,17.41,17.0,17.23,223000.0,11.3597,11.3924,11.1242,11.2747,223000.0
2013-02-22 09:35:00,17.24,17.27,17.2,17.26,54900.0,11.2812,11.3008,11.255,11.2943,54900.0
2013-02-22 09:40:00,17.26,17.33,17.18,17.26,77400.0,11.2943,11.3401,11.2419,11.2943,77400.0
2013-02-22 09:45:00,17.25,17.33,17.23,17.33,63100.0,11.2877,11.3401,11.2747,11.3401,63100.0
2013-02-22 09:50:00,17.35,17.37,17.22,17.26,57500.0,11.3532,11.3663,11.2681,11.2943,57500.0
2013-02-22 09:55:00,17.26,17.35,17.26,17.32,81900.0,11.2943,11.3532,11.2943,11.3336,81900.0
2013-02-22 10:00:00,17.32,17.33,17.3,17.32,31200.0,11.3336,11.3401,11.3205,11.3336,31200.0
2013-02-22 10:05:00,17.32,17.37,17.3,17.34,50900.0,11.3336,11.3663,11.3205,11.3466,50900.0
2013-02-22 10:10:00,17.34,17.35,17.3,17.31,39400.0,11.3466,11.3532,11.3205,11.327,39400.0
2013-02-22 10:15:00,17.3,17.33,17.24,17.27,48600.0,11.3205,11.3401,11.2812,11.3008,48600.0
2013-02-22 10:20:00,17.27,17.3,17.21,17.22,121100.0,11.3008,11.3205,11.2616,11.2681,121100.0
2013-02-22 10:25:00,17.21,17.21,17.15,17.15,45900.0,11.2616,11.2616,11.2223,11.2223,45900.0
2013-02-22 10:30:00,17.15,17.21,17.14,17.21,36100.0,11.2223,11.2616,11.2158,11.2616,36100.0
2013-02-22 10:35:00,17.22,17.24,17.12,17.13,147800.0,11.2681,11.2812,11.2027,11.2092,147800.0
2013-02-22 10:40:00,17.14,17.24,17.14,17.24,36600.0,11.2158,11.2812,11.2158,11.2812,36600.0
2013-02-22 10:45:00,17.23,17.23,17.16,17.16,45800.0,11.2747,11.2747,11.2289,11.2289,45800.0
2013-02-22 10:50:00,17.16,17.2,17.14,17.19,29800.0,11.2289,11.255,11.2158,11.2485,29800.0
2013-02-22 10:55:00,17.19,17.2,17.17,17.18,80200.0,11.2485,11.255,11.2354,11.2419,80200.0
2013-02-22 11:00:00,17.18,17.18,17.13,17.13,37300.0,11.2419,11.2419,11.2092,11.2092,37300.0
2013-02-22 11:05:00,17.13,17.14,17.06,17.1,76600.0,11.2092,11.2158,11.1634,11.1896,76600.0
2013-02-22 11:10:00,17.09,17.09,17.0,17.06,67300.0,11.183,11.183,11.1242,11.1634,67300.0
2013-02-22 11:15:00,17.06,17.07,17.03,17.07,35200.0,11.1634,11.17,11.1438,11.17,35200.0
2013-02-22 11:20:00,17.07,17.09,17.06,17.07,26700.0,11.17,11.183,11.1634,11.17,26700.0
2013-02-22 11:25:00,17.08,17.12,17.07,17.1,19600.0,11.1765,11.2027,11.17,11.1896,19600.0
2013-02-22 11:30:00,17.1,17.1,17.07,17.08,18200.0,11.1896,11.1896,11.17,11.1765,18200.0
2013-02-22 11:35:00,17.09,17.09,17.05,17.08,25600.0,11.183,11.183,11.1569,11.1765,25600.0
2013-02-22 11:40:00,17.09,17.1,17.02,17.06,35100.0,11.183,11.1896,11.1372,11.1634,35100.0
2013-02-22 11:45:00,17.05,17.07,17.01,17.03,46400.0,11.1569,11.17,11.1307,11.1438,46400.0
2013-02-22 11:50:00,17.03,17.03,16.99,17.03,122100.0,11.1438,11.1438,11.1176,11.1438,122100.0
2013-02-22 11:55:00,17.02,17.04,17.01,17.03,27900.0,11.1372,11.1503,11.1307,11.1438,27900.0
2013-02-22 12:00:00,17.04,17.04,17.02,17.03,7800.0,11.1503,11.1503,11.1372,11.1438,7800.0
2013-02-22 12:05:00,17.04,17.05,16.99,17.03,69200.0,11.1503,11.1569,11.1176,11.1438,69200.0
2013-02-22 12:10:00,17.04,17.04,17.01,17.02,16100.0,11.1503,11.1503,11.1307,11.1372,16100.0
2013-02-22 12:15:00,17.02,17.02,17.01,17.02,1400.0,11.1372,11.1372,11.1307,11.1372,1400.0
2013-02-22 12:20:00,17.02,17.02,17.01,17.02,6300.0,11.1372,11.1372,11.1307,11.1372,6300.0
2013-02-22 12:25:00,17.02,17.04,16.97,16.98,57900.0,11.1372,11.1503,11.1045,11.1111,57900.0
2013-02-22 12:30:00,16.98,16.98,16.96,16.98,27700.0,11.1111,11.1111,11.098,11.1111,27700.0
2013-02-22 12:35:00,16.98,17.03,16.98,17.03,366400.0,11.1111,11.1438,11.1111,11.1438,366400.0
2013-02-22 12:40:00,17.02,17.05,17.02,17.03,13500.0,11.1372,11.1569,11.1372,11.1438,13500.0
2013-02-22 12:45:00,17.02,17.02,16.99,17.01,55900.0,11.1372,11.1372,11.1176,11.1307,55900.0
2013-02-22 12:50:00,17.01,17.01,16.99,17.01,46900.0,11.1307,11.1307,11.1176,11.1307,46900.0
2013-02-22 12:55:00,17.02,17.04,17.0,17.02,22000.0,11.1372,11.1503,11.1242,11.1372,22000.0
2013-02-22 13:00:00,17.03,17.03,17.0,17.0,37000.0,11.1438,11.1438,11.1242,11.1242,37000.0
2013-02-22 13:05:00,17.0,17.01,17.0,17.0,19600.0,11.1242,11.1307,11.1242,11.1242,19600.0
2013-02-22 13:10:00,17.0,17.01,16.98,17.0,368700.0,11.1242,11.1307,11.1111,11.1242,368700.0
2013-02-22 13:15:00,16.99,17.03,16.99,17.03,18900.0,11.1176,11.1438,11.1176,11.1438,18900.0
2013-02-22 13:20:00,17.02,17.03,17.01,17.03,7900.0,11.1372,11.1438,11.1307,11.1438,7900.0
2013-02-22 13:25:00,17.02,17.03,17.01,17.03,15300.0,11.1372,11.1438,11.1307,11.1438,15300.0
2013-02-22 13:30:00,17.02,17.05,17.01,17.04,36600.0,11.1372,11.1569,11.1307,11.1503,36600.0
2013-02-22 13:35:00,17.05,17.05,17.04,17.05,50300.0,11.1569,11.1569,11.1503,11.1569,50300.0
2013-02-22 13:40:00,17.05,17.05,17.04,17.05,255800.0,11.1569,11.1569,11.1503,11.1569,255800.0
2013-02-22 13:45:00,17.04,17.1,17.04,17.09,21600.0,11.1503,11.1896,11.1503,11.183,21600.0
2013-02-22 13:50:00,17.09,17.09,17.05,17.05,48700.0,11.183,11.183,11.1569,11.1569,48700.0
2013-02-22 13:55:00,17.04,17.08,17.03,17.08,49900.0,11.1503,11.1765,11.1438,11.1765,49900.0
2013-02-22 14:00:00,17.07,17.08,17.05,17.07,24400.0,11.17,11.1765,11.1569,11.17,24400.0
2013-02-22 14:05:00,17.08,17.09,17.05,17.05,20100.0,11.1765,11.183,11.1569,11.1569,20100.0
2013-02-22 14:10:00,17.05,17.06,17.03,17.05,51900.0,11.1569,11.1634,11.1438,11.1569,51900.0
2013-02-22 14:15:00,17.06,17.07,17.06,17.06,8000.0,11.1634,11.17,11.1634,11.1634,8000.0
2013-02-22 14:20:00,17.06,17.09,17.06,17.07,13500.0,11.1634,11.183,11.1634,11.17,13500.0
2013-02-22 14:25:00,17.07,17.08,17.07,17.07,10600.0,11.17,11.1765,11.17,11.17,10600.0
2013-02-22 14:30:00,17.08,17.1,17.07,17.09,11200.0,11.1765,11.1896,11.17,11.183,11200.0
2013-02-22 14:35:00,17.1,17.13,17.09,17.13,13600.0,11.1896,11.2092,11.183,11.2092,13600.0
2013-02-22 14:40:00,17.13,17.14,17.1,17.13,23100.0,11.2092,11.2158,11.1896,11.2092,23100.0
2013-02-22 14:45:00,17.13,17.14,17.1,17.11,17000.0,11.2092,11.2158,11.1896,11.1961,17000.0
2013-02-22 14:50:00,17.12,17.16,17.12,17.13,36100.0,11.2027,11.2289,11.2027,11.2092,36100.0
2013-02-22 14:55:00,17.13,17.13,17.11,17.11,14300.0,11.2092,11.2092,11.1961,11.1961,14300.0
2013-02-22 15:00:00,17.11,17.13,17.11,17.13,14600.0,11.1961,11.2092,11.1961,11.2092,14600.0
2013-02-22 15:05:00,17.13,17.14,17.11,17.11,22300.0,11.2092,11.2158,11.1961,11.1961,22300.0
2013-02-22 15:10:00,17.11,17.14,17.11,17.13,23000.0,11.1961,11.2158,11.1961,11.2092,23000.0
2013-02-22 15:15:00,17.13,17.13,17.1,17.1,15300.0,11.2092,11.2092,11.1896,11.1896,15300.0
2013-02-22 15:20:00,17.1,17.11,17.06,17.1,32800.0,11.1896,11.1961,11.1634,11.1896,32800.0
2013-02-22 15:25:00,17.1,17.11,17.08,17.11,23200.0,11.1896,11.1961,11.1765,11.1961,23200.0
2013-02-22 15:30:00,17.1,17.1,17.07,17.09,43300.0,11.1896,11.1896,11.17,11.183,43300.0
2013-02-22 15:35:00,17.08,17.09,17.07,17.09,25100.0,11.1765,11.183,11.17,11.183,25100.0
2013-02-22 15:40:00,17.09,17.09,17.07,17.09,24800.0,11.183,11.183,11.17,11.183,24800.0
2013-02-22 15:45:00,17.09,17.09,16.98,17.0,268300.0,11.183,11.183,11.1111,11.1242,268300.0
2013-02-22 15:50:00,17.0,17.08,16.99,17.02,355900.0,11.1242,11.1765,11.1176,11.1372,355900.0
2013-02-22 15:55:00,17.02,17.04,17.01,17.02,466500.0,11.1372,11.1503,11.1307,11.1372,466500.0
2013-02-25 09:30:00,17.06,17.19,17.04,17.11,107300.0,11.1634,11.2485,11.1503,11.1961,107300.0
2013-02-25 09:35:00,17.12,17.12,17.03,17.07,79800.0,11.2027,11.2027,11.1438,11.17,79800.0
2013-02-25 09:40:00,17.08,17.08,17.03,17.03,117000.0,11.1765,11.1765,11.1438,11.1438,117000.0
2013-02-25 09:45:00,17.03,17.07,17.02,17.05,60800.0,11.1438,11.17,11.1372,11.1569,60800.0
2013-02-25 09:50:00,17.05,17.06,17.03,17.03,46500.0,11.1569,11.1634,11.1438,11.1438,46500.0
2013-02-25 09:55:00,17.03,17.07,17.03,17.05,211300.0,11.1438,11.17,11.1438,11.1569,211300.0
2013-02-25 10:00:00,17.06,17.1,17.05,17.07,92500.0,11.1634,11.1896,11.1569,11.17,92500.0
2013-02-25 10:05:00,17.07,17.08,17.04,17.05,104000.0,11.17,11.1765,11.1503,11.1569,104000.0
2013-02-25 10:10:00,17.06,17.07,17.05,17.05,43600.0,11.1634,11.17,11.1569,11.1569,43600.0
2013-02-25 10:15:00,17.06,17.07,17.03,17.05,38400.0,11.1634,11.17,11.1438,11.1569,38400.0
2013-02-25 10:20:00,17.05,17.06,17.0,17.0,103900.0,11.1569,11.1634,11.1242,11.1242,103900.0
2013-02-25 10:25:00,17.0,17.01,16.92,16.95,402400.0,11.1242,11.1307,11.0718,11.0914,402400.0
2013-02-25 10:30:00,16.95,17.0,16.95,16.99,44900.0,11.0914,11.1242,11.0914,11.1176,44900.0
2013-02-25 10:35:00,16.99,17.0,16.95,16.96,101200.0,11.1176,11.1242,11.0914,11.098,101200.0
2013-02-25 10:40:00,16.96,16.99,16.94,16.99,48500.0,11.098,11.1176,11.0849,11.1176,48500.0
2013-02-25 10:45:00,17.0,17.02,16.95,16.95,44400.0,11.1242,11.1372,11.0914,11.0914,44400.0
2013-02-25 10:50:00,16.95,16.96,16.84,16.85,91000.0,11.0914,11.098,11.0195,11.026,91000.0
2013-02-25 10:55:00,16.86,16.91,16.85,16.91,80900.0,11.0325,11.0653,11.026,11.0653,80900.0
2013-02-25 11:00:00,16.91,16.91,16.86,16.87,66600.0,11.0653,11.0653,11.0325,11.0391,66600.0
2013-02-25 11:05:00,16.88,16.9,16.84,16.89,61700.0,11.0456,11.0587,11.0195,11.0522,61700.0
2013-02-25 11:10:00,16.89,16.93,16.89,16.9,68300.0,11.0522,11.0783,11.0522,11.0587,68300.0
2013-02-25 11:15:00,16.9,16.97,16.9,16.94,96000.0,11.0587,11.1045,11.0587,11.0849,96000.0
2013-02-25 11:20:00,16.94,17.0,16.93,16.97,109500.0,11.0849,11.1242,11.0783,11.1045,109500.0
2013-02-25 11:25:00,16.98,17.0,16.95,16.99,37700.0,11.1111,11.1242,11.0914,11.1176,37700.0
2013-02-25 11:30:00,17.0,17.07,16.99,17.05,144900.0,11.1242,11.17,11.1176,11.1569,144900.0
2013-02-25 11:35:00,17.05,17.08,17.01,17.07,246300.0,11.1569,11.1765,11.1307,11.17,246300.0
2013-02-25 11:40:00,17.05,17.07,17.02,17.04,30700.0,11.1569,11.17,11.1372,11.1503,30700.0
2013-02-25 11:45:00,17.03,17.09,17.02,17.08,90100.0,11.1438,11.183,11.1372,11.1765,90100.0
2013-02-25 11:50:00,17.08,17.09,17.04,17.06,96100.0,11.1765,11.183,11.1503,11.1634,96100.0
2013-02-25 11:55:00,17.07,17.07,16.98,17.0,55900.0,11.17,11.17,11.1111,11.1242,55900.0
2013-02-25 12:00:00,17.0,17.01,16.96,17.0,77600.0,11.1242,11.1307,11.098,11.1242,77600.0
2013-02-25 12:05:00,17.01,17.02,16.97,16.97,28600.0,11.1307,11.1372,11.1045,11.1045,28600.0
2013-02-25 12:10:00,16.98,17.04,16.98,17.0,203700.0,11.1111,11.1503,11.1111,11.1242,203700.0
2013-02-25 12:15:00,17.01,17.07,17.0,17.05,63800.0,11.1307,11.17,11.1242,11.1569,63800.0
2013-02-25 12:20:00,17.04,17.07,17.04,17.07,12400.0,11.1503,11.17,11.1503,11.17,12400.0
2013-02-25 12:25:00,17.06,17.07,17.05,17.06,25500.0,11.1634,11.17,11.1569,11.1634,25500.0
2013-02-25 12:30:00,17.06,17.09,17.05,17.09,62900.0,11.1634,11.183,11.1569,11.183,62900.0
2013-02-25 12:35:00,17.09,17.12,17.07,17.12,32000.0,11.183,11.2027,11.17,11.2027,32000.0
2013-02-25 12:40:00,17.12,17.12,17.09,17.12,139800.0,11.2027,11.2027,11.183,11.2027,139800.0
2013-02-25 12:45:00,17.12,17.13,17.1,17.12,63200.0,11.2027,11.2092,11.1896,11.2027,63200.0
2013-02-25 12:50:00,17.12,17.14,17.11,17.14,57000.0,11.2027,11.2158,11.1961,11.2158,57000.0
2013-02-25 12:55:00,17.13,17.18,17.13,17.18,52600.0,11.2092,11.2419,11.2092,11.2419,52600.0
2013-02-25 13:00:00,17.18,17.22,17.18,17.21,88300.0,11.2419,11.2681,11.2419,11.2616,88300.0
2013-02-25 13:05:00,17.21,17.28,17.21,17.28,95300.0,11.2616,11.3074,11.2616,11.3074,95300.0
2013-02-25 13:10:00,17.28,17.3,17.23,17.29,142900.0,11.3074,11.3205,11.2747,11.3139,142900.0
2013-02-25 13:15:00,17.3,17.3,17.22,17.25,52100.0,11.3205,11.3205,11.2681,11.2877,52100.0
2013-02-25 13:20:00,17.24,17.26,17.23,17.26,48500.0,11.2812,11.2943,11.2747,11.2943,48500.0
2013-02-25 13:25:00,17.25,17.27,17.25,17.27,133600.0,11.2877,11.3008,11.2877,11.3008,133600.0
2013-02-25 13:30:00,17.27,17.3,17.26,17.28,92600.0,11.3008,11.3205,11.2943,11.3074,92600.0
2013-02-25 13:35:00,17.28,17.32,17.28,17.32,149500.0,11.3074,11.3336,11.3074,11.3336,149500.0
2013-02-25 13:40:00,17.31,17.32,17.27,17.29,218000.0,11.327,11.3336,11.3008,11.3139,218000.0
2013-02-25 13:45:00,17.29,17.3,17.28,17.3,60400.0,11.3139,11.3205,11.3074,11.3205,60400.0
2013-02-25 13:50:00,17.3,17.32,17.29,17.32,122600.0,11.3205,11.3336,11.3139,11.3336,122600.0
2013-02-25 13:55:00,17.32,17.34,17.29,17.33,84700.0,11.3336,11.3466,11.3139,11.3401,84700.0
2013-02-25 14:00:00,17.32,17.32,17.21,17.23,196900.0,11.3336,11.3336,11.2616,11.2747,196900.0
2013-02-25 14:05:00,17.23,17.25,17.19,17.2,273100.0,11.2747,11.2877,11.2485,11.255,273100.0
2013-02-25 14:10:00,17.2,17.25,17.19,17.22,87000.0,11.255,11.2877,11.2485,11.2681,87000.0
2013-02-25 14:15:00,17.23,17.26,17.22,17.24,56100.0,11.2747,11.2943,11.2681,11.2812,56100.0
2013-02-25 14:20:00,17.24,17.25,17.19,17.19,45400.0,11.2812,11.2877,11.2485,11.2485,45400.0
2013-02-25 14:25:00,17.19,17.2,17.16,17.18,36700.0,11.2485,11.255,11.2289,11.2419,36700.0
2013-02-25 14:30:00,17.19,17.21,17.14,17.14,38200.0,11.2485,11.2616,11.2158,11.2158,38200.0
2013-02-25 14:35:00,17.15,17.16,17.12,17.15,87600.0,11.2223,11.2289,11.2027,11.2223,87600.0
2013-02-25 14:40:00,17.15,17.17,17.13,17.17,39900.0,11.2223,11.2354,11.2092,11.2354,39900.0
2013-02-25 14:45:00,17.17,17.18,17.13,17.16,62400.0,11.2354,11.2419,11.2092,11.2289,62400.0
2013-02-25 14:50:00,17.16,17.18,17.15,17.17,27100.0,11.2289,11.2419,11.2223,11.2354,27100.0
2013-02-25 14:55:00,17.18,17.19,17.15,17.16,47000.0,11.2419,11.2485,11.2223,11.2289,47000.0
2013-02-25 15:00:00,17.17,17.18,17.15,17.18,54000.0,11.2354,11.2419,11.2223,11.2419,54000.0
2013-02-25 15:05:00,17.18,17.2,17.16,17.19,70000.0,11.2419,11.255,11.2289,11.2485,70000.0
2013-02-25 15:10:00,17.2,17.21,17.15,17.15,191700.0,11.255,11.2616,11.2223,11.2223,191700.0
2013-02-25 15:15:00,17.16,17.16,17.11,17.11,74900.0,11.2289,11.2289,11.1961,11.1961,74900.0
2013-02-25 15:20:00,17.11,17.13,17.08,17.12,44000.0,11.1961,11.2092,11.1765,11.2027,44000.0
2013-02-25 15:25:00,17.12,17.12,17.07,17.09,395300.0,11.2027,11.2027,11.17,11.183,395300.0
2013-02-25 15:30:00,17.1,17.11,17.05,17.07,167400.0,11.1896,11.1961,11.1569,11.17,167400.0
2013-02-25 15:35:00,17.07,17.07,17.04,17.05,118600.0,11.17,11.17,11.1503,11.1569,118600.0
2013-02-25 15:40:00,17.05,17.07,17.04,17.05,118300.0,11.1569,11.17,11.1503,11.1569,118300.0
2013-02-25 15:45:00,17.05,17.1,17.04,17.07,245600.0,11.1569,11.1896,11.1503,11.17,245600.0
2013-02-25 15:50:00,17.07,17.07,17.03,17.05,214900.0,11.17,11.17,11.1438,11.1569,214900.0
2013-02-25 15:55:00,17.04,17.05,16.99,16.99,338600.0,11.1503,11.1569,11.1176,11.1176,338600.0
2013-02-26 09:30:00,17.0,17.01,16.88,17.0,167800.0,11.1242,11.1307,11.0456,11.1242,167800.0
2013-02-26 09:35:00,17.0,17.02,16.98,17.01,89500.0,11.1242,11.1372,11.1111,11.1307,89500.0
2013-02-26 09:40:00,17.0,17.13,16.99,17.01,110500.0,11.1242,11.2092,11.1176,11.1307,110500.0
2013-02-26 09:45:00,17.01,17.02,16.99,17.0,41000.0,11.1307,11.1372,11.1176,11.1242,41000.0
2013-02-26 09:50:00,17.0,17.04,17.0,17.02,73800.0,11.1242,11.1503,11.1242,11.1372,73800.0
2013-02-26 09:55:00,17.02,17.08,16.99,17.07,58500.0,11.1372,11.1765,11.1176,11.17,58500.0
2013-02-26 10:00:00,17.08,17.14,17.07,17.14,113100.0,11.1765,11.2158,11.17,11.2158,113100.0
2013-02-26 10:05:00,17.14,17.16,17.05,17.05,72400.0,11.2158,11.2289,11.1569,11.1569,72400.0
2013-02-26 10:10:00,17.05,17.08,16.94,16.95,241900.0,11.1569,11.1765,11.0849,11.0914,241900.0
2013-02-26 10:15:00,16.95,16.96,16.9,16.96,288700.0,11.0914,11.098,11.0587,11.098,288700.0
2013-02-26 10:20:00,16.95,16.96,16.88,16.94,149800.0,11.0914,11.098,11.0456,11.0849,149800.0
2013-02-26 10:25:00,16.94,16.94,16.84,16.85,262900.0,11.0849,11.0849,11.0195,11.026,262900.0
2013-02-26 10:30:00,16.85,16.89,16.8,16.81,163900.0,11.026,11.0522,10.9933,10.9998,163900.0
2013-02-26 10:35:00,16.81,17.04,16.76,16.94,472900.0,10.9998,11.1503,10.9671,11.0849,472900.0
2013-02-26 10:40:00,16.94,16.94,16.88,16.92,78800.0,11.0849,11.0849,11.0456,11.0718,78800.0
2013-02-26 10:45:00,16.91,16.91,16.87,16.9,64800.0,11.0653,11.0653,11.0391,11.0587,64800.0
2013-02-26 10:50:00,16.9,16.96,16.87,16.93,96700.0,11.0587,11.098,11.0391,11.0783,96700.0
2013-02-26 10:55:00,16.92,16.92,16.87,16.9,95800.0,11.0718,11.0718,11.0391,11.0587,95800.0
2013-02-26 11:00:00,16.9,16.91,16.85,16.88,56400.0,11.0587,11.0653,11.026,11.0456,56400.0
2013-02-26 11:05:00,16.87,16.88,16.81,16.82,104300.0,11.0391,11.0456,10.9998,11.0064,104300.0
2013-02-26 11:10:00,16.83,16.85,16.77,16.77,72600.0,11.0129,11.026,10.9737,10.9737,72600.0
2013-02-26 11:15:00,16.77,16.81,16.74,16.8,110100.0,10.9737,10.9998,10.954,10.9933,110100.0
2013-02-26 11:20:00,16.8,16.85,16.77,16.79,127000.0,10.9933,11.026,10.9737,10.9867,127000.0
2013-02-26 11:25:00,16.78,16.81,16.58,16.71,125100.0,10.9802,10.9998,10.8493,10.9344,125100.0
2013-02-26 11:30:00,16.71,16.76,16.7,16.72,63200.0,10.9344,10.9671,10.9278,10.9409,63200.0
2013-02-26 11:35:00,16.72,16.74,16.69,16.7,37100.0,10.9409,10.954,10.9213,10.9278,37100.0
2013-02-26 11:40:00,16.69,16.7,16.55,16.6,114800.0,10.9213,10.9278,10.8297,10.8624,114800.0
2013-02-26 11:45:00,16.61,16.62,16.47,16.6,258600.0,10.869,10.8755,10.7773,10.8624,258600.0
2013-02-26 11:50:00,16.61,16.7,16.55,16.65,140200.0,10.869,10.9278,10.8297,10.8951,140200.0
2013-02-26 11:55:00,16.65,16.71,16.65,16.7,73200.0,10.8951,10.9344,10.8951,10.9278,73200.0
2013-02-26 12:00:00,16.69,16.74,16.68,16.7,46600.0,10.9213,10.954,10.9148,10.9278,46600.0
2013-02-26 12:05:00,16.7,16.71,16.61,16.62,85700.0,10.9278,10.9344,10.869,10.8755,85700.0
2013-02-26 12:10:00,16.62,16.62,16.55,16.58,129400.0,10.8755,10.8755,10.8297,10.8493,129400.0
2013-02-26 12:15:00,16.58,16.58,16.52,16.57,122900.0,10.8493,10.8493,10.8101,10.8428,122900.0
2013-02-26 12:20:00,16.57,16.6,16.55,16.6,60300.0,10.8428,10.8624,10.8297,10.8624,60300.0
2013-02-26 12:25:00,16.59,16.6,16.51,16.53,123400.0,10.8559,10.8624,10.8035,10.8166,123400.0
2013-02-26 12:30:00,16.53,16.6,16.52,16.57,155400.0,10.8166,10.8624,10.8101,10.8428,155400.0
2013-02-26 12:35:00,16.57,16.59,16.55,16.58,72000.0,10.8428,10.8559,10.8297,10.8493,72000.0
2013-02-26 12:40:00,16.58,16.61,16.55,16.58,83500.0,10.8493,10.869,10.8297,10.8493,83500.0
2013-02-26 12:45:00,16.59,16.6,16.55,16.6,125200.0,10.8559,10.8624,10.8297,10.8624,125200.0
2013-02-26 12:50:00,16.59,16.59,16.53,16.55,60900.0,10.8559,10.8559,10.8166,10.8297,60900.0
2013-02-26 12:55:00,16.55,16.57,16.54,16.57,47000.0,10.8297,10.8428,10.8231,10.8428,47000.0
2013-02-26 13:00:00,16.57,16.63,16.41,16.52,272600.0,10.8428,10.882,10.7381,10.8101,272600.0
2013-02-26 13:05:00,16.52,16.55,16.51,16.55,125600.0,10.8101,10.8297,10.8035,10.8297,125600.0
2013-02-26 13:10:00,16.55,16.55,16.42,16.44,83400.0,10.8297,10.8297,10.7446,10.7577,83400.0
2013-02-26 13:15:00,16.43,16.44,16.34,16.36,134100.0,10.7512,10.7577,10.6923,10.7054,134100.0
2013-02-26 13:20:00,16.36,16.36,16.25,16.29,128000.0,10.7054,10.7054,10.6334,10.6596,128000.0
2013-02-26 13:25:00,16.3,16.36,16.27,16.3,210500.0,10.6661,10.7054,10.6465,10.6661,210500.0
2013-02-26 13:30:00,16.3,16.34,16.29,16.31,81900.0,10.6661,10.6923,10.6596,10.6726,81900.0
2013-02-26 13:35:00,16.32,16.37,16.3,16.31,72500.0,10.6792,10.7119,10.6661,10.6726,72500.0
2013-02-26 13:40:00,16.31,16.36,16.31,16.33,62200.0,10.6726,10.7054,10.6726,10.6857,62200.0
2013-02-26 13:45:00,16.34,16.36,16.28,16.28,109000.0,10.6923,10.7054,10.653,10.653,109000.0
2013-02-26 13:50:00,16.28,16.3,16.26,16.28,104200.0,10.653,10.6661,10.6399,10.653,104200.0
2013-02-26 13:55:00,16.28,16.3,16.26,16.28,44600.0,10.653,10.6661,10.6399,10.653,44600.0
2013-02-26 14:00:00,16.29,16.3,16.27,16.28,60800.0,10.6596,10.6661,10.6465,10.653,60800.0
2013-02-26 14:05:00,16.28,16.29,16.22,16.23,87300.0,10.653,10.6596,10.6138,10.6203,87300.0
2013-02-26 14:10:00,16.22,16.33,16.2,16.3,145000.0,10.6138,10.6857,10.6007,10.6661,145000.0
2013-02-26 14:15:00,16.3,16.41,16.3,16.4,113700.0,10.6661,10.7381,10.6661,10.7315,113700.0
2013-02-26 14:20:00,16.4,16.51,16.4,16.5,177800.0,10.7315,10.8035,10.7315,10.797,177800.0
2013-02-26 14:25:00,16.5,16.5,16.32,16.44,326600.0,10.797,10.797,10.6792,10.7577,326600.0
2013-02-26 14:30:00,16.44,16.6,16.44,16.53,356100.0,10.7577,10.8624,10.7577,10.8166,356100.0
2013-02-26 14:35:00,16.54,16.74,16.53,16.71,394500.0,10.8231,10.954,10.8166,10.9344,394500.0
2013-02-26 14:40:00,16.71,16.82,16.66,16.8,225600.0,10.9344,11.0064,10.9017,10.9933,225600.0
2013-02-26 14:45:00,16.8,16.91,16.73,16.88,220700.0,10.9933,11.0653,10.9475,11.0456,220700.0
2013-02-26 14:50:00,16.88,16.92,16.76,16.79,194200.0,11.0456,11.0718,10.9671,10.9867,194200.0
2013-02-26 14:55:00,16.79,16.84,16.76,16.77,124800.0,10.9867,11.0195,10.9671,10.9737,124800.0
2013-02-26 15:00:00,16.77,16.79,16.71,16.71,142100.0,10.9737,10.9867,10.9344,10.9344,142100.0
2013-02-26 15:05:00,16.71,16.76,16.68,16.68,128700.0,10.9344,10.9671,10.9148,10.9148,128700.0
2013-02-26 15:10:00,16.69,16.69,16.61,16.64,118200.0,10.9213,10.9213,10.869,10.8886,118200.0
2013-02-26 15:15:00,16.63,16.65,16.62,16.62,60500.0,10.882,10.8951,10.8755,10.8755,60500.0
2013-02-26 15:20:00,16.63,16.63,16.56,16.56,100900.0,10.882,10.882,10.8362,10.8362,100900.0
2013-02-26 15:25:00,16.56,16.57,16.51,16.53,94700.0,10.8362,10.8428,10.8035,10.8166,94700.0
2013-02-26 15:30:00,16.53,16.56,16.49,16.52,189700.0,10.8166,10.8362,10.7904,10.8101,189700.0
2013-02-26 15:35:00,16.52,16.53,16.47,16.48,114500.0,10.8101,10.8166,10.7773,10.7839,114500.0
2013-02-26 15:40:00,16.48,16.51,16.46,16.5,94900.0,10.7839,10.8035,10.7708,10.797,94900.0
2013-02-26 15:45:00,16.51,16.51,16.46,16.48,140900.0,10.8035,10.8035,10.7708,10.7839,140900.0
2013-02-26 15:50:00,16.49,16.52,16.47,16.47,189600.0,10.7904,10.8101,10.7773,10.7773,189600.0
2013-02-26 15:55:00,16.48,16.49,16.44,16.46,194900.0,10.7839,10.7904,10.7577,10.7708,194900.0
2013-02-27 09:30:00,16.3,16.45,16.25,16.4,106700.0,10.6661,10.7643,10.6334,10.7315,106700.0
2013-02-27 09:35:00,16.42,16.64,16.42,16.5,164500.0,10.7446,10.8886,10.7446,10.797,164500.0
2013-02-27 09:40:00,16.5,16.6,16.5,16.52,150700.0,10.797,10.8624,10.797,10.8101,150700.0
2013-02-27 09:45:00,16.52,16.52,16.43,16.46,128300.0,10.8101,10.8101,10.7512,10.7708,128300.0
2013-02-27 09:50:00,16.46,16.49,16.43,16.44,149300.0,10.7708,10.7904,10.7512,10.7577,149300.0
2013-02-27 09:55:00,16.44,16.45,16.36,16.36,55100.0,10.7577,10.7643,10.7054,10.7054,55100.0
2013-02-27 10:00:00,16.37,16.4,16.37,16.38,33900.0,10.7119,10.7315,10.7119,10.7185,33900.0
2013-02-27 10:05:00,16.38,16.39,16.31,16.31,75000.0,10.7185,10.725,10.6726,10.6726,75000.0
2013-02-27 10:10:00,16.32,16.34,16.27,16.29,197900.0,10.6792,10.6923,10.6465,10.6596,197900.0
2013-02-27 10:15:00,16.28,16.35,16.28,16.33,48400.0,10.653,10.6988,10.653,10.6857,48400.0
2013-02-27 10:20:00,16.34,16.45,16.34,16.45,51600.0,10.6923,10.7643,10.6923,10.7643,51600.0
2013-02-27 10:25:00,16.44,16.45,16.41,16.43,32600.0,10.7577,10.7643,10.7381,10.7512,32600.0
2013-02-27 10:30:00,16.43,16.44,16.4,16.41,69300.0,10.7512,10.7577,10.7315,10.7381,69300.0
2013-02-27 10:35:00,16.42,16.49,16.39,16.48,64300.0,10.7446,10.7904,10.725,10.7839,64300.0
2013-02-27 10:40:00,16.49,16.49,16.45,16.48,90100.0,10.7904,10.7904,10.7643,10.7839,90100.0
2013-02-27 10:45:00,16.49,16.49,16.46,16.47,70300.0,10.7904,10.7904,10.7708,10.7773,70300.0
2013-02-27 10:50:00,16.48,16.5,16.47,16.48,62600.0,10.7839,10.797,10.7773,10.7839,62600.0
2013-02-27 10:55:00,16.49,16.53,16.49,16.52,70200.0,10.7904,10.8166,10.7904,10.8101,70200.0
2013-02-27 11:00:00,16.52,16.54,16.51,16.53,56900.0,10.8101,10.8231,10.8035,10.8166,56900.0
2013-02-27 11:05:00,16.53,16.53,16.48,16.5,36400.0,10.8166,10.8166,10.7839,10.797,36400.0
2013-02-27 11:10:00,16.5,16.52,16.48,16.52,68300.0,10.797,10.8101,10.7839,10.8101,68300.0
2013-02-27 11:15:00,16.51,16.52,16.48,16.48,28100.0,10.8035,10.8101,10.7839,10.7839,28100.0
2013-02-27 11:20:00,16.49,16.53,16.49,16.52,70300.0,10.7904,10.8166,10.7904,10.8101,70300.0
2013-02-27 11:25:00,16.52,16.55,16.52,16.54,52800.0,10.8101,10.8297,10.8101,10.8231,52800.0
2013-02-27 11:30:00,16.54,16.54,16.48,16.49,31500.0,10.8231,10.8231,10.7839,10.7904,31500.0
2013-02-27 11:35:00,16.48,16.51,16.48,16.49,26800.0,10.7839,10.8035,10.7839,10.7904,26800.0
2013-02-27 11:40:00,16.5,16.51,16.49,16.49,14600.0,10.797,10.8035,10.7904,10.7904,14600.0
2013-02-27 11:45:00,16.5,16.51,16.49,16.51,22200.0,10.797,10.8035,10.7904,10.8035,22200.0
2013-02-27 11:50:00,16.51,16.54,16.5,16.53,30500.0,10.8035,10.8231,10.797,10.8166,30500.0
2013-02-27 11:55:00,16.53,16.55,16.52,16.53,25100.0,10.8166,10.8297,10.8101,10.8166,25100.0
2013-02-27 12:00:00,16.53,16.54,16.5,16.51,26900.0,10.8166,10.8231,10.797,10.8035,26900.0
2013-02-27 12:05:00,16.52,16.55,16.52,16.53,53100.0,10.8101,10.8297,10.8101,10.8166,53100.0
2013-02-27 12:10:00,16.53,16.56,16.5,16.55,44800.0,10.8166,10.8362,10.797,10.8297,44800.0
2013-02-27 12:15:00,16.56,16.58,16.55,16.57,38900.0,10.8362,10.8493,10.8297,10.8428,38900.0
2013-02-27 12:20:00,16.57,16.58,16.54,16.55,90700.0,10.8428,10.8493,10.8231,10.8297,90700.0
2013-02-27 12:25:00,16.54,16.54,16.48,16.49,53800.0,10.8231,10.8231,10.7839,10.7904,53800.0
2013-02-27 12:30:00,16.49,16.53,16.49,16.51,29100.0,10.7904,10.8166,10.7904,10.8035,29100.0
2013-02-27 12:35:00,16.52,16.54,16.52,16.53,19900.0,10.8101,10.8231,10.8101,10.8166,19900.0
2013-02-27 12:40:00,16.53,16.56,16.53,16.55,13300.0,10.8166,10.8362,10.8166,10.8297,13300.0
2013-02-27 12:45:00,16.55,16.55,16.51,16.52,48300.0,10.8297,10.8297,10.8035,10.8101,48300.0
2013-02-27 12:50:00,16.52,16.52,16.51,16.51,14100.0,10.8101,10.8101,10.8035,10.8035,14100.0
2013-02-27 12:55:00,16.52,16.56,16.51,16.55,41600.0,10.8101,10.8362,10.8035,10.8297,41600.0
2013-02-27 13:00:00,16.55,16.55,16.51,16.55,21400.0,10.8297,10.8297,10.8035,10.8297,21400.0
2013-02-27 13:05:00,16.55,16.57,16.54,16.57,22100.0,10.8297,10.8428,10.8231,10.8428,22100.0
2013-02-27 13:10:00,16.56,16.6,16.56,16.6,83400.0,10.8362,10.8624,10.8362,10.8624,83400.0
2013-02-27 13:15:00,16.6,16.6,16.56,16.56,32400.0,10.8624,10.8624,10.8362,10.8362,32400.0
2013-02-27 13:20:00,16.57,16.57,16.54,16.56,42200.0,10.8428,10.8428,10.8231,10.8362,42200.0
2013-02-27 13:25:00,16.56,16.57,16.56,16.57,39500.0,10.8362,10.8428,10.8362,10.8428,39500.0
2013-02-27 13:30:00,16.57,16.59,16.55,16.55,25100.0,10.8428,10.8559,10.8297,10.8297,25100.0
2013-02-27 13:35:00,16.55,16.58,16.55,16.57,34000.0,10.8297,10.8493,10.8297,10.8428,34000.0
2013-02-27 13:40:00,16.58,16.58,16.55,16.56,27200.0,10.8493,10.8493,10.8297,10.8362,27200.0
2013-02-27 13:45:00,16.55,16.56,16.53,16.54,27300.0,10.8297,10.8362,10.8166,10.8231,27300.0
2013-02-27 13:50:00,16.54,16.54,16.52,16.53,17900.0,10.8231,10.8231,10.8101,10.8166,17900.0
2013-02-27 13:55:00,16.53,16.53,16.5,16.5,16200.0,10.8166,10.8166,10.797,10.797,16200.0
2013-02-27 14:00:00,16.51,16.51,16.46,16.47,63500.0,10.8035,10.8035,10.7708,10.7773,63500.0
2013-02-27 14:05:00,16.47,16.48,16.47,16.47,30000.0,10.7773,10.7839,10.7773,10.7773,30000.0
2013-02-27 14:10:00,16.48,16.52,16.48,16.51,32200.0,10.7839,10.8101,10.7839,10.8035,32200.0
2013-02-27 14:15:00,16.52,16.52,16.5,16.52,21000.0,10.8101,10.8101,10.797,10.8101,21000.0
2013-02-27 14:20:00,16.52,16.53,16.5,16.51,65200.0,10.8101,10.8166,10.797,10.8035,65200.0
2013-02-27 14:25:00,16.52,16.53,16.5,16.5,23500.0,10.8101,10.8166,10.797,10.797,23500.0
2013-02-27 14:30:00,16.51,16.52,16.51,16.51,23700.0,10.8035,10.8101,10.8035,10.8035,23700.0
2013-02-27 14:35:00,16.51,16.54,16.51,16.53,25200.0,10.8035,10.8231,10.8035,10.8166,25200.0
2013-02-27 14:40:00,16.53,16.54,16.51,16.54,17000.0,10.8166,10.8231,10.8035,10.8231,17000.0
2013-02-27 14:45:00,16.54,16.56,16.53,16.55,23100.0,10.8231,10.8362,10.8166,10.8297,23100.0
2013-02-27 14:50:00,16.55,16.56,16.51,16.54,45200.0,10.8297,10.8362,10.8035,10.8231,45200.0
2013-02-27 14:55:00,16.55,16.56,16.53,16.55,40400.0,10.8297,10.8362,10.8166,10.8297,40400.0
2013-02-27 15:00:00,16.56,16.58,16.54,16.55,53700.0,10.8362,10.8493,10.8231,10.8297,53700.0
2013-02-27 15:05:00,16.57,16.59,16.56,16.59,60800.0,10.8428,10.8559,10.8362,10.8559,60800.0
2013-02-27 15:10:00,16.59,16.59,16.54,16.55,57400.0,10.8559,10.8559,10.8231,10.8297,57400.0
2013-02-27 15:15:00,16.55,16.6,16.55,16.6,34400.0,10.8297,10.8624,10.8297,10.8624,34400.0
2013-02-27 15:20:00,16.59,16.6,16.57,16.57,40000.0,10.8559,10.8624,10.8428,10.8428,40000.0
2013-02-27 15:25:00,16.57,16.6,16.55,16.59,46800.0,10.8428,10.8624,10.8297,10.8559,46800.0
2013-02-27 15:30:00,16.6,16.6,16.57,16.57,56600.0,10.8624,10.8624,10.8428,10.8428,56600.0
2013-02-27 15:35:00,16.57,16.59,16.54,16.57,105600.0,10.8428,10.8559,10.8231,10.8428,105600.0
2013-02-27 15:40:00,16.57,16.57,16.5,16.54,101700.0,10.8428,10.8428,10.797,10.8231,101700.0
2013-02-27 15:45:00,16.55,16.58,16.54,16.56,134700.0,10.8297,10.8493,10.8231,10.8362,134700.0
2013-02-27 15:50:00,16.56,16.58,16.55,16.57,113100.0,10.8362,10.8493,10.8297,10.8428,113100.0
2013-02-27 15:55:00,16.58,16.6,16.57,16.6,208200.0,10.8493,10.8624,10.8428,10.8624,208200.0
2013-02-28 09:30:00,16.95,16.95,16.6,16.75,94300.0,11.0914,11.0914,10.8624,10.9606,94300.0
2013-02-28 09:35:00,16.78,16.78,16.56,16.7,80400.0,10.9802,10.9802,10.8362,10.9278,80400.0
2013-02-28 09:40:00,16.69,16.73,16.65,16.67,52500.0,10.9213,10.9475,10.8951,10.9082,52500.0
2013-02-28 09:45:00,16.69,16.73,16.66,16.72,39700.0,10.9213,10.9475,10.9017,10.9409,39700.0
2013-02-28 09:50:00,16.71,16.71,16.63,16.64,63100.0,10.9344,10.9344,10.882,10.8886,63100.0
2013-02-28 09:55:00,16.64,16.67,16.64,16.64,51800.0,10.8886,10.9082,10.8886,10.8886,51800.0
2013-02-28 10:00:00,16.65,16.66,16.47,16.49,70000.0,10.8951,10.9017,10.7773,10.7904,70000.0
2013-02-28 10:05:00,16.49,16.54,16.49,16.51,53100.0,10.7904,10.8231,10.7904,10.8035,53100.0
2013-02-28 10:10:00,16.52,16.55,16.51,16.53,29700.0,10.8101,10.8297,10.8035,10.8166,29700.0
2013-02-28 10:15:00,16.53,16.55,16.44,16.44,78900.0,10.8166,10.8297,10.7577,10.7577,78900.0
2013-02-28 10:20:00,16.44,16.51,16.44,16.45,46600.0,10.7577,10.8035,10.7577,10.7643,46600.0
2013-02-28 10:25:00,16.45,16.53,16.45,16.53,62500.0,10.7643,10.8166,10.7643,10.8166,62500.0
2013-02-28 10:30:00,16.53,16.57,16.5,16.55,100800.0,10.8166,10.8428,10.797,10.8297,100800.0
2013-02-28 10:35:00,16.55,16.57,16.53,16.56,27400.0,10.8297,10.8428,10.8166,10.8362,27400.0
2013-02-28 10:40:00,16.56,16.59,16.56,16.58,28500.0,10.8362,10.8559,10.8362,10.8493,28500.0
2013-02-28 10:45:00,16.58,16.6,16.55,16.57,33500.0,10.8493,10.8624,10.8297,10.8428,33500.0
2013-02-28 10:50:00,16.57,16.63,16.57,16.6,55000.0,10.8428,10.882,10.8428,10.8624,55000.0
2013-02-28 10:55:00,16.61,16.64,16.57,16.57,189200.0,10.869,10.8886,10.8428,10.8428,189200.0
2013-02-28 11:00:00,16.57,16.65,16.56,16.63,144700.0,10.8428,10.8951,10.8362,10.882,144700.0
2013-02-28 11:05:00,16.64,16.67,16.64,16.65,61400.0,10.8886,10.9082,10.8886,10.8951,61400.0
2013-02-28 11:10:00,16.64,16.65,16.63,16.64,25700.0,10.8886,10.8951,10.882,10.8886,25700.0
2013-02-28 11:15:00,16.64,16.64,16.63,16.64,36600.0,10.8886,10.8886,10.882,10.8886,36600.0
2013-02-28 11:20:00,16.63,16.64,16.59,16.61,85100.0,10.882,10.8886,10.8559,10.869,85100.0
2013-02-28 11:25:00,16.6,16.65,16.59,16.64,28800.0,10.8624,10.8951,10.8559,10.8886,28800.0
2013-02-28 11:30:00,16.64,16.66,16.62,16.63,48500.0,10.8886,10.9017,10.8755,10.882,48500.0
2013-02-28 11:35:00,16.63,16.65,16.62,16.64,27500.0,10.882,10.8951,10.8755,10.8886,27500.0
2013-02-28 11:40:00,16.64,16.66,16.62,16.63,41900.0,10.8886,10.9017,10.8755,10.882,41900.0
2013-02-28 11:45:00,16.64,16.66,16.61,16.62,20000.0,10.8886,10.9017,10.869,10.8755,20000.0
2013-02-28 11:50:00,16.63,16.66,16.6,16.62,49200.0,10.882,10.9017,10.8624,10.8755,49200.0
2013-02-28 11:55:00,16.62,16.65,16.6,16.65,25700.0,10.8755,10.8951,10.8624,10.8951,25700.0
2013-02-28 12:00:00,16.65,16.66,16.63,16.65,30800.0,10.8951,10.9017,10.882,10.8951,30800.0
2013-02-28 12:05:00,16.64,16.66,16.63,16.63,23400.0,10.8886,10.9017,10.882,10.882,23400.0
2013-02-28 12:10:00,16.63,16.63,16.58,16.6,35700.0,10.882,10.882,10.8493,10.8624,35700.0
2013-02-28 12:15:00,16.59,16.63,16.59,16.63,33400.0,10.8559,10.882,10.8559,10.882,33400.0
2013-02-28 12:20:00,16.62,16.66,16.61,16.65,36300.0,10.8755,10.9017,10.869,10.8951,36300.0
2013-02-28 12:25:00,16.65,16.65,16.59,16.6,43500.0,10.8951,10.8951,10.8559,10.8624,43500.0
2013-02-28 12:30:00,16.6,16.61,16.59,16.6,34100.0,10.8624,10.869,10.8559,10.8624,34100.0
2013-02-28 12:35:00,16.61,16.62,16.59,16.61,32100.0,10.869,10.8755,10.8559,10.869,32100.0
2013-02-28 12:40:00,16.61,16.61,16.59,16.59,27700.0,10.869,10.869,10.8559,10.8559,27700.0
2013-02-28 12:45:00,16.6,16.61,16.59,16.59,15100.0,10.8624,10.869,10.8559,10.8559,15100.0
2013-02-28 12:50:00,16.6,16.6,16.58,16.59,22200.0,10.8624,10.8624,10.8493,10.8559,22200.0
2013-02-28 12:55:00,16.59,16.6,15.75,16.04,1458100.0,10.8559,10.8624,10.3062,10.496,1458100.0
2013-02-28 13:00:00,16.04,16.43,16.01,16.35,1541300.0,10.496,10.7512,10.4763,10.6988,1541300.0
2013-02-28 13:05:00,16.34,16.69,16.23,16.43,1163400.0,10.6923,10.9213,10.6203,10.7512,1163400.0
2013-02-28 13:10:00,16.43,16.48,16.38,16.45,201900.0,10.7512,10.7839,10.7185,10.7643,201900.0
2013-02-28 13:15:00,16.45,16.56,16.45,16.52,399900.0,10.7643,10.8362,10.7643,10.8101,399900.0
2013-02-28 13:20:00,16.51,16.53,16.46,16.48,189200.0,10.8035,10.8166,10.7708,10.7839,189200.0
2013-02-28 13:25:00,16.49,16.5,16.43,16.44,112000.0,10.7904,10.797,10.7512,10.7577,112000.0
2013-02-28 13:30:00,16.45,16.48,16.37,16.38,162100.0,10.7643,10.7839,10.7119,10.7185,162100.0
2013-02-28 13:35:00,16.39,16.4,16.28,16.3,237300.0,10.725,10.7315,10.653,10.6661,237300.0
2013-02-28 13:40:00,16.29,16.3,16.21,16.3,328400.0,10.6596,10.6661,10.6072,10.6661,328400.0
2013-02-28 13:45:00,16.3,16.38,16.25,16.25,183700.0,10.6661,10.7185,10.6334,10.6334,183700.0
2013-02-28 13:50:00,16.26,16.27,16.19,16.2,131100.0,10.6399,10.6465,10.5941,10.6007,131100.0
2013-02-28 13:55:00,16.2,16.36,16.2,16.32,196900.0,10.6007,10.7054,10.6007,10.6792,196900.0
2013-02-28 14:00:00,16.32,16.35,16.3,16.35,67500.0,10.6792,10.6988,10.6661,10.6988,67500.0
2013-02-28 14:05:00,16.34,16.36,16.3,16.32,85000.0,10.6923,10.7054,10.6661,10.6792,85000.0
2013-02-28 14:10:00,16.32,16.34,16.29,16.33,58400.0,10.6792,10.6923,10.6596,10.6857,58400.0
2013-02-28 14:15:00,16.34,16.36,16.3,16.31,122900.0,10.6923,10.7054,10.6661,10.6726,122900.0
2013-02-28 14:20:00,16.31,16.34,16.3,16.34,63700.0,10.6726,10.6923,10.6661,10.6923,63700.0
2013-02-28 14:25:00,16.33,16.36,16.33,16.35,49700.0,10.6857,10.7054,10.6857,10.6988,49700.0
2013-02-28 14:30:00,16.36,16.4,16.32,16.32,87500.0,10.7054,10.7315,10.6792,10.6792,87500.0
2013-02-28 14:35:00,16.32,16.33,16.27,16.28,102100.0,10.6792,10.6857,10.6465,10.653,102100.0
2013-02-28 14:40:00,16.28,16.32,16.26,16.32,79100.0,10.653,10.6792,10.6399,10.6792,79100.0
2013-02-28 14:45:00,16.32,16.35,16.3,16.32,83400.0,10.6792,10.6988,10.6661,10.6792,83400.0
2013-02-28 14:50:00,16.32,16.37,16.3,16.36,75500.0,10.6792,10.7119,10.6661,10.7054,75500.0
2013-02-28 14:55:00,16.37,16.4,16.33,16.35,127300.0,10.7119,10.7315,10.6857,10.6988,127300.0
2013-02-28 15:00:00,16.34,16.35,16.3,16.3,81200.0,10.6923,10.6988,10.6661,10.6661,81200.0
2013-02-28 15:05:00,16.3,16.34,16.28,16.34,88500.0,10.6661,10.6923,10.653,10.6923,88500.0
2013-02-28 15:10:00,16.33,16.35,16.32,16.35,67300.0,10.6857,10.6988,10.6792,10.6988,67300.0
2013-02-28 15:15:00,16.34,16.37,16.33,16.37,120700.0,10.6923,10.7119,10.6857,10.7119,120700.0
2013-02-28 15:20:00,16.37,16.47,16.37,16.44,269300.0,10.7119,10.7773,10.7119,10.7577,269300.0
2013-02-28 15:25:00,16.44,16.48,16.36,16.36,164300.0,10.7577,10.7839,10.7054,10.7054,164300.0
2013-02-28 15:30:00,16.36,16.38,16.32,16.32,96600.0,10.7054,10.7185,10.6792,10.6792,96600.0
2013-02-28 15:35:00,16.32,16.43,16.3,16.39,230700.0,10.6792,10.7512,10.6661,10.725,230700.0
2013-02-28 15:40:00,16.4,16.48,16.39,16.45,221900.0,10.7315,10.7839,10.725,10.7643,221900.0
2013-02-28 15:45:00,16.44,16.49,16.41,16.47,246100.0,10.7577,10.7904,10.7381,10.7773,246100.0
2013-02-28 15:50:00,16.47,16.48,16.41,16.45,205500.0,10.7773,10.7839,10.7381,10.7643,205500.0
2013-02-28 15:55:00,16.45,16.5,16.42,16.44,857900.0,10.7643,10.797,10.7446,10.7577,857900.0
2013-03-01 09:30:00,17.36,17.46,17.12,17.33,1590600.0,11.3597,11.4252,11.2027,11.3401,1590600.0
2013-03-01 09:35:00,17.34,17.42,17.17,17.19,864200.0,11.3466,11.399,11.2354,11.2485,864200.0
2013-03-01 09:40:00,17.18,17.25,17.01,17.08,839100.0,11.2419,11.2877,11.1307,11.1765,839100.0
2013-03-01 09:45:00,17.1,17.23,17.05,17.05,604700.0,11.1896,11.2747,11.1569,11.1569,604700.0
2013-03-01 09:50:00,17.05,17.05,16.69,16.85,1263400.0,11.1569,11.1569,10.9213,11.026,1263400.0
2013-03-01 09:55:00,16.85,16.87,16.66,16.71,858500.0,11.026,11.0391,10.9017,10.9344,858500.0
2013-03-01 10:00:00,16.71,16.92,16.7,16.81,598900.0,10.9344,11.0718,10.9278,10.9998,598900.0
2013-03-01 10:05:00,16.81,16.83,16.75,16.77,456800.0,10.9998,11.0129,10.9606,10.9737,456800.0
2013-03-01 10:10:00,16.77,16.85,16.75,16.81,425800.0,10.9737,11.026,10.9606,10.9998,425800.0
2013-03-01 10:15:00,16.81,17.1,16.8,16.97,1133900.0,10.9998,11.1896,10.9933,11.1045,1133900.0
2013-03-01 10:20:00,16.97,16.97,16.77,16.8,412300.0,11.1045,11.1045,10.9737,10.9933,412300.0
2013-03-01 10:25:00,16.79,16.86,16.74,16.77,423500.0,10.9867,11.0325,10.954,10.9737,423500.0
2013-03-01 10:30:00,16.76,16.78,16.52,16.57,783200.0,10.9671,10.9802,10.8101,10.8428,783200.0
2013-03-01 10:35:00,16.57,16.57,16.12,16.13,1438400.0,10.8428,10.8428,10.5483,10.5549,1438400.0
2013-03-01 10:40:00,16.13,16.48,16.12,16.43,1023300.0,10.5549,10.7839,10.5483,10.7512,1023300.0
2013-03-01 10:45:00,16.43,16.54,16.36,16.53,337900.0,10.7512,10.8231,10.7054,10.8166,337900.0
2013-03-01 10:50:00,16.54,16.71,16.47,16.61,721900.0,10.8231,10.9344,10.7773,10.869,721900.0
2013-03-01 10:55:00,16.61,16.7,16.57,16.67,217600.0,10.869,10.9278,10.8428,10.9082,217600.0
2013-03-01 11:00:00,16.67,16.69,16.58,16.64,216900.0,10.9082,10.9213,10.8493,10.8886,216900.0
2013-03-01 11:05:00,16.65,16.74,16.61,16.72,277900.0,10.8951,10.954,10.869,10.9409,277900.0
2013-03-01 11:10:00,16.72,16.8,16.68,16.73,444800.0,10.9409,10.9933,10.9148,10.9475,444800.0
2013-03-01 11:15:00,16.72,16.75,16.62,16.66,236900.0,10.9409,10.9606,10.8755,10.9017,236900.0
2013-03-01 11:20:00,16.67,16.7,16.58,16.66,144800.0,10.9082,10.9278,10.8493,10.9017,144800.0
2013-03-01 11:25:00,16.66,16.72,16.63,16.72,177700.0,10.9017,10.9409,10.882,10.9409,177700.0
2013-03-01 11:30:00,16.72,16.78,16.71,16.76,219300.0,10.9409,10.9802,10.9344,10.9671,219300.0
2013-03-01 11:35:00,16.76,16.77,16.7,16.71,188800.0,10.9671,10.9737,10.9278,10.9344,188800.0
2013-03-01 11:40:00,16.71,16.71,16.59,16.63,174100.0,10.9344,10.9344,10.8559,10.882,174100.0
2013-03-01 11:45:00,16.63,16.66,16.61,16.65,158000.0,10.882,10.9017,10.869,10.8951,158000.0
2013-03-01 11:50:00,16.65,16.7,16.63,16.64,146500.0,10.8951,10.9278,10.882,10.8886,146500.0
2013-03-01 11:55:00,16.64,16.75,16.64,16.71,248200.0,10.8886,10.9606,10.8886,10.9344,248200.0
2013-03-01 12:00:00,16.71,16.78,16.71,16.74,243800.0,10.9344,10.9802,10.9344,10.954,243800.0
2013-03-01 12:05:00,16.75,16.76,16.71,16.73,53300.0,10.9606,10.9671,10.9344,10.9475,53300.0
2013-03-01 12:10:00,16.73,16.74,16.68,16.7,53100.0,10.9475,10.954,10.9148,10.9278,53100.0
2013-03-01 12:15:00,16.7,16.7,16.65,16.66,140800.0,10.9278,10.9278,10.8951,10.9017,140800.0
2013-03-01 12:20:00,16.65,16.66,16.52,16.55,324400.0,10.8951,10.9017,10.8101,10.8297,324400.0
2013-03-01 12:25:00,16.55,16.63,16.47,16.49,161900.0,10.8297,10.882,10.7773,10.7904,161900.0
2013-03-01 12:30:00,16.5,16.56,16.42,16.43,177100.0,10.797,10.8362,10.7446,10.7512,177100.0
2013-03-01 12:35:00,16.43,16.5,16.42,16.46,155800.0,10.7512,10.797,10.7446,10.7708,155800.0
2013-03-01 12:40:00,16.46,16.53,16.45,16.53,95100.0,10.7708,10.8166,10.7643,10.8166,95100.0
2013-03-01 12:45:00,16.53,16.53,16.4,16.44,144200.0,10.8166,10.8166,10.7315,10.7577,144200.0
2013-03-01 12:50:00,16.44,16.5,16.43,16.46,95700.0,10.7577,10.797,10.7512,10.7708,95700.0
2013-03-01 12:55:00,16.45,16.52,16.45,16.49,91800.0,10.7643,10.8101,10.7643,10.7904,91800.0
2013-03-01 13:00:00,16.49,16.51,16.41,16.42,110100.0,10.7904,10.8035,10.7381,10.7446,110100.0
2013-03-01 13:05:00,16.42,16.43,16.35,16.36,180600.0,10.7446,10.7512,10.6988,10.7054,180600.0
2013-03-01 13:10:00,16.36,16.38,16.35,16.36,124800.0,10.7054,10.7185,10.6988,10.7054,124800.0
2013-03-01 13:15:00,16.36,16.46,16.35,16.41,182400.0,10.7054,10.7708,10.6988,10.7381,182400.0
2013-03-01 13:20:00,16.4,16.46,16.38,16.46,107700.0,10.7315,10.7708,10.7185,10.7708,107700.0
2013-03-01 13:25:00,16.46,16.46,16.3,16.31,209400.0,10.7708,10.7708,10.6661,10.6726,209400.0
2013-03-01 13:30:00,16.32,16.39,16.3,16.37,189000.0,10.6792,10.725,10.6661,10.7119,189000.0
2013-03-01 13:35:00,16.36,16.45,16.34,16.43,157100.0,10.7054,10.7643,10.6923,10.7512,157100.0
2013-03-01 13:40:00,16.43,16.43,16.38,16.39,74400.0,10.7512,10.7512,10.7185,10.725,74400.0
2013-03-01 13:45:00,16.38,16.41,16.36,16.41,140200.0,10.7185,10.7381,10.7054,10.7381,140200.0
2013-03-01 13:50:00,16.41,16.5,16.4,16.5,210000.0,10.7381,10.797,10.7315,10.797,210000.0
2013-03-01 13:55:00,16.5,16.56,16.49,16.55,270000.0,10.797,10.8362,10.7904,10.8297,270000.0
2013-03-01 14:00:00,16.55,16.64,16.53,16.59,269600.0,10.8297,10.8886,10.8166,10.8559,269600.0
2013-03-01 14:05:00,16.59,16.65,16.55,16.62,239000.0,10.8559,10.8951,10.8297,10.8755,239000.0
2013-03-01 14:10:00,16.61,16.62,16.54,16.55,123100.0,10.869,10.8755,10.8231,10.8297,123100.0
2013-03-01 14:15:00,16.55,16.56,16.5,16.55,88800.0,10.8297,10.8362,10.797,10.8297,88800.0
2013-03-01 14:20:00,16.55,16.59,16.54,16.55,103800.0,10.8297,10.8559,10.8231,10.8297,103800.0
2013-03-01 14:25:00,16.55,16.6,16.52,16.59,157500.0,10.8297,10.8624,10.8101,10.8559,157500.0
2013-03-01 14:30:00,16.6,16.6,16.55,16.55,80600.0,10.8624,10.8624,10.8297,10.8297,80600.0
2013-03-01 14:35:00,16.55,16.57,16.53,16.53,155700.0,10.8297,10.8428,10.8166,10.8166,155700.0
2013-03-01 14:40:00,16.54,16.58,16.5,16.57,154200.0,10.8231,10.8493,10.797,10.8428,154200.0
2013-03-01 14:45:00,16.57,16.63,16.56,16.62,276800.0,10.8428,10.882,10.8362,10.8755,276800.0
2013-03-01 14:50:00,16.61,16.7,16.6,16.68,315900.0,10.869,10.9278,10.8624,10.9148,315900.0
2013-03-01 14:55:00,16.68,16.68,16.62,16.65,158200.0,10.9148,10.9148,10.8755,10.8951,158200.0
2013-03-01 15:00:00,16.66,16.68,16.65,16.65,199000.0,10.9017,10.9148,10.8951,10.8951,199000.0
2013-03-01 15:05:00,16.66,16.85,16.65,16.82,635600.0,10.9017,11.026,10.8951,11.0064,635600.0
2013-03-01 15:10:00,16.82,16.98,16.81,16.92,351200.0,11.0064,11.1111,10.9998,11.0718,351200.0
2013-03-01 15:15:00,16.93,16.97,16.91,16.91,358000.0,11.0783,11.1045,11.0653,11.0653,358000.0
2013-03-01 15:20:00,16.91,16.99,16.86,16.98,419200.0,11.0653,11.1176,11.0325,11.1111,419200.0
2013-03-01 15:25:00,16.98,17.04,16.98,17.04,435200.0,11.1111,11.1503,11.1111,11.1503,435200.0
2013-03-01 15:30:00,17.03,17.08,16.89,16.91,381500.0,11.1438,11.1765,11.0522,11.0653,381500.0
2013-03-01 15:35:00,16.91,16.92,16.83,16.87,310800.0,11.0653,11.0718,11.0129,11.0391,310800.0
2013-03-01 15:40:00,16.87,17.0,16.82,16.96,486100.0,11.0391,11.1242,11.0064,11.098,486100.0
2013-03-01 15:45:00,16.96,17.1,16.96,17.0,600900.0,11.098,11.1896,11.098,11.1242,600900.0
2013-03-01 15:50:00,17.0,17.08,16.98,17.07,564700.0,11.1242,11.1765,11.1111,11.17,564700.0
2013-03-01 15:55:00,17.06,17.16,17.04,17.16,1329800.0,11.1634,11.2289,11.1503,11.2289,1329800.0
2013-03-04 09:30:00,17.08,17.34,16.98,17.32,373700.0,11.1765,11.3466,11.1111,11.3336,373700.0
2013-03-04 09:35:00,17.32,17.38,17.15,17.35,507200.0,11.3336,11.3728,11.2223,11.3532,507200.0
2013-03-04 09:40:00,17.36,17.45,17.32,17.41,433800.0,11.3597,11.4186,11.3336,11.3924,433800.0
2013-03-04 09:45:00,17.41,17.51,17.4,17.46,425900.0,11.3924,11.4579,11.3859,11.4252,425900.0
2013-03-04 09:50:00,17.46,17.54,17.36,17.38,453800.0,11.4252,11.4775,11.3597,11.3728,453800.0
2013-03-04 09:55:00,17.38,17.43,17.17,17.25,443800.0,11.3728,11.4055,11.2354,11.2877,443800.0
2013-03-04 10:00:00,17.24,17.27,17.17,17.21,139500.0,11.2812,11.3008,11.2354,11.2616,139500.0
2013-03-04 10:05:00,17.21,17.21,17.1,17.18,145900.0,11.2616,11.2616,11.1896,11.2419,145900.0
2013-03-04 10:10:00,17.19,17.29,17.14,17.27,157800.0,11.2485,11.3139,11.2158,11.3008,157800.0
2013-03-04 10:15:00,17.27,17.32,17.19,17.32,166500.0,11.3008,11.3336,11.2485,11.3336,166500.0
2013-03-04 10:20:00,17.31,17.39,17.31,17.38,109400.0,11.327,11.3794,11.327,11.3728,109400.0
2013-03-04 10:25:00,17.38,17.44,17.38,17.4,124100.0,11.3728,11.4121,11.3728,11.3859,124100.0
2013-03-04 10:30:00,17.39,17.41,17.34,17.4,149000.0,11.3794,11.3924,11.3466,11.3859,149000.0
2013-03-04 10:35:00,17.4,17.42,17.35,17.41,181900.0,11.3859,11.399,11.3532,11.3924,181900.0
2013-03-04 10:40:00,17.42,17.5,17.41,17.47,197200.0,11.399,11.4513,11.3924,11.4317,197200.0
2013-03-04 10:45:00,17.46,17.48,17.39,17.39,151300.0,11.4252,11.4382,11.3794,11.3794,151300.0
2013-03-04 10:50:00,17.39,17.4,17.34,17.34,161400.0,11.3794,11.3859,11.3466,11.3466,161400.0
2013-03-04 10:55:00,17.35,17.36,17.29,17.35,111300.0,11.3532,11.3597,11.3139,11.3532,111300.0
2013-03-04 11:00:00,17.35,17.36,17.29,17.35,95600.0,11.3532,11.3597,11.3139,11.3532,95600.0
2013-03-04 11:05:00,17.36,17.39,17.34,17.39,67000.0,11.3597,11.3794,11.3466,11.3794,67000.0
2013-03-04 11:10:00,17.39,17.4,17.38,17.4,135600.0,11.3794,11.3859,11.3728,11.3859,135600.0
2013-03-04 11:15:00,17.4,17.49,17.39,17.48,102100.0,11.3859,11.4448,11.3794,11.4382,102100.0
2013-03-04 11:20:00,17.48,17.55,17.46,17.52,298800.0,11.4382,11.4841,11.4252,11.4644,298800.0
2013-03-04 11:25:00,17.51,17.54,17.5,17.51,79800.0,11.4579,11.4775,11.4513,11.4579,79800.0
2013-03-04 11:30:00,17.51,17.54,17.49,17.51,216700.0,11.4579,11.4775,11.4448,11.4579,216700.0
2013-03-04 11:35:00,17.51,17.59,17.5,17.59,84800.0,11.4579,11.5102,11.4513,11.5102,84800.0
2013-03-04 11:40:00,17.59,17.64,17.57,17.62,162800.0,11.5102,11.5429,11.4971,11.5299,162800.0
2013-03-04 11:45:00,17.63,17.63,17.57,17.59,228500.0,11.5364,11.5364,11.4971,11.5102,228500.0
2013-03-04 11:50:00,17.58,17.63,17.55,17.62,110500.0,11.5037,11.5364,11.4841,11.5299,110500.0
2013-03-04 11:55:00,17.63,17.64,17.56,17.6,184000.0,11.5364,11.5429,11.4906,11.5168,184000.0
2013-03-04 12:00:00,17.61,17.64,17.57,17.57,127600.0,11.5233,11.5429,11.4971,11.4971,127600.0
2013-03-04 12:05:00,17.58,17.58,17.53,17.54,108900.0,11.5037,11.5037,11.471,11.4775,108900.0
2013-03-04 12:10:00,17.54,17.58,17.53,17.54,92600.0,11.4775,11.5037,11.471,11.4775,92600.0
2013-03-04 12:15:00,17.54,17.54,17.43,17.48,139700.0,11.4775,11.4775,11.4055,11.4382,139700.0
2013-03-04 12:20:00,17.48,17.54,17.48,17.52,63200.0,11.4382,11.4775,11.4382,11.4644,63200.0
2013-03-04 12:25:00,17.53,17.53,17.48,17.5,82600.0,11.471,11.471,11.4382,11.4513,82600.0
2013-03-04 12:30:00,17.5,17.55,17.5,17.52,116800.0,11.4513,11.4841,11.4513,11.4644,116800.0
2013-03-04 12:35:00,17.51,17.56,17.5,17.51,68500.0,11.4579,11.4906,11.4513,11.4579,68500.0
2013-03-04 12:40:00,17.52,17.6,17.49,17.6,132600.0,11.4644,11.5168,11.4448,11.5168,132600.0
2013-03-04 12:45:00,17.6,17.62,17.6,17.61,76500.0,11.5168,11.5299,11.5168,11.5233,76500.0
2013-03-04 12:50:00,17.6,17.61,17.57,17.6,92900.0,11.5168,11.5233,11.4971,11.5168,92900.0
2013-03-04 12:55:00,17.6,17.64,17.6,17.61,85300.0,11.5168,11.5429,11.5168,11.5233,85300.0
2013-03-04 13:00:00,17.61,17.65,17.61,17.65,57300.0,11.5233,11.5495,11.5233,11.5495,57300.0
2013-03-04 13:05:00,17.64,17.65,17.63,17.64,54100.0,11.5429,11.5495,11.5364,11.5429,54100.0
2013-03-04 13:10:00,17.64,17.65,17.63,17.65,44000.0,11.5429,11.5495,11.5364,11.5495,44000.0
2013-03-04 13:15:00,17.65,17.68,17.64,17.65,78700.0,11.5495,11.5691,11.5429,11.5495,78700.0
2013-03-04 13:20:00,17.66,17.75,17.65,17.73,150600.0,11.556,11.6149,11.5495,11.6018,150600.0
2013-03-04 13:25:00,17.74,17.79,17.73,17.79,139800.0,11.6084,11.6411,11.6018,11.6411,139800.0
2013-03-04 13:30:00,17.79,17.83,17.76,17.82,153900.0,11.6411,11.6673,11.6215,11.6607,153900.0
2013-03-04 13:35:00,17.81,17.82,17.79,17.81,62800.0,11.6542,11.6607,11.6411,11.6542,62800.0
2013-03-04 13:40:00,17.82,17.83,17.8,17.82,83300.0,11.6607,11.6673,11.6476,11.6607,83300.0
2013-03-04 13:45:00,17.82,17.83,17.78,17.78,58100.0,11.6607,11.6673,11.6346,11.6346,58100.0
2013-03-04 13:50:00,17.78,17.85,17.78,17.83,84100.0,11.6346,11.6804,11.6346,11.6673,84100.0
2013-03-04 13:55:00,17.82,17.94,17.82,17.92,191900.0,11.6607,11.7393,11.6607,11.7262,191900.0
2013-03-04 14:00:00,17.91,17.91,17.84,17.84,96000.0,11.7196,11.7196,11.6738,11.6738,96000.0
2013-03-04 14:05:00,17.85,17.9,17.82,17.82,101400.0,11.6804,11.7131,11.6607,11.6607,101400.0
2013-03-04 14:10:00,17.81,17.82,17.74,17.77,152100.0,11.6542,11.6607,11.6084,11.628,152100.0
2013-03-04 14:15:00,17.76,17.86,17.75,17.85,64000.0,11.6215,11.6869,11.6149,11.6804,64000.0
2013-03-04 14:20:00,17.85,17.85,17.79,17.79,71200.0,11.6804,11.6804,11.6411,11.6411,71200.0
2013-03-04 14:25:00,17.79,17.87,17.79,17.84,109200.0,11.6411,11.6934,11.6411,11.6738,109200.0
2013-03-04 14:30:00,17.85,17.95,17.84,17.95,161000.0,11.6804,11.7458,11.6738,11.7458,161000.0
2013-03-04 14:35:00,17.94,17.95,17.91,17.92,136600.0,11.7393,11.7458,11.7196,11.7262,136600.0
2013-03-04 14:40:00,17.91,17.98,17.9,17.98,135400.0,11.7196,11.7654,11.7131,11.7654,135400.0
2013-03-04 14:45:00,17.98,18.0,17.96,17.98,155800.0,11.7654,11.7785,11.7523,11.7654,155800.0
2013-03-04 14:50:00,17.98,17.99,17.93,17.96,186600.0,11.7654,11.772,11.7327,11.7523,186600.0
2013-03-04 14:55:00,17.97,18.07,17.96,18.07,268300.0,11.7589,11.8243,11.7523,11.8243,268300.0
2013-03-04 15:00:00,18.07,18.13,18.05,18.11,279000.0,11.8243,11.8636,11.8112,11.8505,279000.0
2013-03-04 15:05:00,18.11,18.11,18.05,18.07,121000.0,11.8505,11.8505,11.8112,11.8243,121000.0
2013-03-04 15:10:00,18.06,18.12,17.98,18.0,205700.0,11.8178,11.857,11.7654,11.7785,205700.0
2013-03-04 15:15:00,17.99,18.02,17.96,17.97,156100.0,11.772,11.7916,11.7523,11.7589,156100.0
2013-03-04 15:20:00,17.97,17.98,17.86,17.89,194700.0,11.7589,11.7654,11.6869,11.7065,194700.0
2013-03-04 15:25:00,17.89,17.91,17.82,17.85,172700.0,11.7065,11.7196,11.6607,11.6804,172700.0
2013-03-04 15:30:00,17.85,17.87,17.84,17.86,168800.0,11.6804,11.6934,11.6738,11.6869,168800.0
2013-03-04 15:35:00,17.86,17.86,17.79,17.79,204000.0,11.6869,11.6869,11.6411,11.6411,204000.0
2013-03-04 15:40:00,17.8,17.82,17.74,17.79,234300.0,11.6476,11.6607,11.6084,11.6411,234300.0
2013-03-04 15:45:00,17.79,17.83,17.78,17.82,260000.0,11.6411,11.6673,11.6346,11.6607,260000.0
2013-03-04 15:50:00,17.82,17.86,17.8,17.8,372800.0,11.6607,11.6869,11.6476,11.6476,372800.0
2013-03-04 15:55:00,17.81,17.81,17.78,17.78,557800.0,11.6542,11.6542,11.6346,11.6346,557800.0
2013-03-05 09:30:00,18.01,18.11,18.0,18.01,305700.0,11.7851,11.8505,11.7785,11.7851,305700.0
2013-03-05 09:35:00,18.01,18.02,17.9,17.91,210400.0,11.7851,11.7916,11.7131,11.7196,210400.0
2013-03-05 09:40:00,17.91,18.04,17.81,18.03,183900.0,11.7196,11.8047,11.6542,11.7981,183900.0
2013-03-05 09:45:00,18.04,18.09,17.87,17.94,132000.0,11.8047,11.8374,11.6934,11.7393,132000.0
2013-03-05 09:50:00,17.94,18.04,17.91,17.97,287300.0,11.7393,11.8047,11.7196,11.7589,287300.0
2013-03-05 09:55:00,17.97,18.01,17.94,17.98,101800.0,11.7589,11.7851,11.7393,11.7654,101800.0
2013-03-05 10:00:00,17.98,18.01,17.96,17.98,68800.0,11.7654,11.7851,11.7523,11.7654,68800.0
2013-03-05 10:05:00,17.97,17.97,17.86,17.89,79500.0,11.7589,11.7589,11.6869,11.7065,79500.0
2013-03-05 10:10:00,17.88,17.89,17.73,17.8,258500.0,11.7,11.7065,11.6018,11.6476,258500.0
2013-03-05 10:15:00,17.82,17.9,17.81,17.85,264000.0,11.6607,11.7131,11.6542,11.6804,264000.0
2013-03-05 10:20:00,17.85,17.86,17.82,17.82,108600.0,11.6804,11.6869,11.6607,11.6607,108600.0
2013-03-05 10:25:00,17.83,17.84,17.75,17.8,121300.0,11.6673,11.6738,11.6149,11.6476,121300.0
2013-03-05 10:30:00,17.8,17.8,17.74,17.79,90200.0,11.6476,11.6476,11.6084,11.6411,90200.0
2013-03-05 10:35:00,17.79,17.8,17.76,17.77,105500.0,11.6411,11.6476,11.6215,11.628,105500.0
2013-03-05 10:40:00,17.76,17.78,17.7,17.78,217500.0,11.6215,11.6346,11.5822,11.6346,217500.0
2013-03-05 10:45:00,17.78,17.79,17.71,17.73,94300.0,11.6346,11.6411,11.5888,11.6018,94300.0
2013-03-05 10:50:00,17.73,17.8,17.73,17.79,119500.0,11.6018,11.6476,11.6018,11.6411,119500.0
2013-03-05 10:55:00,17.78,17.83,17.73,17.73,123800.0,11.6346,11.6673,11.6018,11.6018,123800.0
2013-03-05 11:00:00,17.73,17.76,17.69,17.76,148700.0,11.6018,11.6215,11.5757,11.6215,148700.0
2013-03-05 11:05:00,17.76,17.81,17.75,17.79,117500.0,11.6215,11.6542,11.6149,11.6411,117500.0
2013-03-05 11:10:00,17.79,17.84,17.79,17.83,71200.0,11.6411,11.6738,11.6411,11.6673,71200.0
2013-03-05 11:15:00,17.82,17.84,17.79,17.84,105500.0,11.6607,11.6738,11.6411,11.6738,105500.0
2013-03-05 11:20:00,17.84,17.94,17.83,17.93,245200.0,11.6738,11.7393,11.6673,11.7327,245200.0
2013-03-05 11:25:00,17.94,18.0,17.93,17.95,121700.0,11.7393,11.7785,11.7327,11.7458,121700.0
2013-03-05 11:30:00,17.96,18.0,17.95,17.98,120900.0,11.7523,11.7785,11.7458,11.7654,120900.0
2013-03-05 11:35:00,17.98,17.98,17.93,17.94,76200.0,11.7654,11.7654,11.7327,11.7393,76200.0
2013-03-05 11:40:00,17.93,17.98,17.93,17.98,97500.0,11.7327,11.7654,11.7327,11.7654,97500.0
2013-03-05 11:45:00,17.98,18.01,17.97,17.97,283000.0,11.7654,11.7851,11.7589,11.7589,283000.0
2013-03-05 11:50:00,17.97,17.98,17.97,17.97,58000.0,11.7589,11.7654,11.7589,11.7589,58000.0
2013-03-05 11:55:00,17.96,18.0,17.96,17.98,60400.0,11.7523,11.7785,11.7523,11.7654,60400.0
2013-03-05 12:00:00,17.97,18.0,17.97,18.0,67800.0,11.7589,11.7785,11.7589,11.7785,67800.0
2013-03-05 12:05:00,18.0,18.01,17.97,17.98,77900.0,11.7785,11.7851,11.7589,11.7654,77900.0
2013-03-05 12:10:00,17.98,18.03,17.97,18.01,220300.0,11.7654,11.7981,11.7589,11.7851,220300.0
2013-03-05 12:15:00,18.01,18.01,17.98,17.99,73300.0,11.7851,11.7851,11.7654,11.772,73300.0
2013-03-05 12:20:00,17.99,18.01,17.99,18.01,42700.0,11.772,11.7851,11.772,11.7851,42700.0
2013-03-05 12:25:00,18.01,18.01,17.99,18.0,41300.0,11.7851,11.7851,11.772,11.7785,41300.0
2013-03-05 12:30:00,18.0,18.01,17.99,18.01,57700.0,11.7785,11.7851,11.772,11.7851,57700.0
2013-03-05 12:35:00,18.01,18.05,18.01,18.05,104400.0,11.7851,11.8112,11.7851,11.8112,104400.0
2013-03-05 12:40:00,18.05,18.06,18.01,18.04,96800.0,11.8112,11.8178,11.7851,11.8047,96800.0
2013-03-05 12:45:00,18.04,18.06,18.03,18.05,29900.0,11.8047,11.8178,11.7981,11.8112,29900.0
2013-03-05 12:50:00,18.04,18.11,18.04,18.1,156700.0,11.8047,11.8505,11.8047,11.844,156700.0
2013-03-05 12:55:00,18.1,18.13,18.07,18.12,103000.0,11.844,11.8636,11.8243,11.857,103000.0
2013-03-05 13:00:00,18.12,18.13,18.09,18.11,73100.0,11.857,11.8636,11.8374,11.8505,73100.0
2013-03-05 13:05:00,18.11,18.15,18.11,18.11,132000.0,11.8505,11.8767,11.8505,11.8505,132000.0
2013-03-05 13:10:00,18.12,18.12,18.04,18.05,237600.0,11.857,11.857,11.8047,11.8112,237600.0
2013-03-05 13:15:00,18.05,18.06,17.99,18.03,230300.0,11.8112,11.8178,11.772,11.7981,230300.0
2013-03-05 13:20:00,18.03,18.06,18.01,18.05,92200.0,11.7981,11.8178,11.7851,11.8112,92200.0
2013-03-05 13:25:00,18.05,18.05,18.03,18.05,62800.0,11.8112,11.8112,11.7981,11.8112,62800.0
2013-03-05 13:30:00,18.05,18.06,18.03,18.03,108300.0,11.8112,11.8178,11.7981,11.7981,108300.0
2013-03-05 13:35:00,18.04,18.04,18.0,18.03,118800.0,11.8047,11.8047,11.7785,11.7981,118800.0
2013-03-05 13:40:00,18.03,18.03,17.96,17.98,110900.0,11.7981,11.7981,11.7523,11.7654,110900.0
2013-03-05 13:45:00,17.98,18.0,17.98,17.99,34200.0,11.7654,11.7785,11.7654,11.772,34200.0
2013-03-05 13:50:00,18.0,18.0,17.91,17.97,145600.0,11.7785,11.7785,11.7196,11.7589,145600.0
2013-03-05 13:55:00,17.96,17.97,17.96,17.96,19700.0,11.7523,11.7589,11.7523,11.7523,19700.0
2013-03-05 14:00:00,17.97,18.02,17.97,18.02,55100.0,11.7589,11.7916,11.7589,11.7916,55100.0
2013-03-05 14:05:00,18.02,18.06,18.02,18.05,80900.0,11.7916,11.8178,11.7916,11.8112,80900.0
2013-03-05 14:10:00,18.05,18.07,18.05,18.06,131800.0,11.8112,11.8243,11.8112,11.8178,131800.0
2013-03-05 14:15:00,18.07,18.08,18.03,18.03,176000.0,11.8243,11.8309,11.7981,11.7981,176000.0
2013-03-05 14:20:00,18.04,18.05,18.03,18.04,65800.0,11.8047,11.8112,11.7981,11.8047,65800.0
2013-03-05 14:25:00,18.04,18.06,18.03,18.06,68600.0,11.8047,11.8178,11.7981,11.8178,68600.0
2013-03-05 14:30:00,18.06,18.1,18.05,18.09,80800.0,11.8178,11.844,11.8112,11.8374,80800.0
2013-03-05 14:35:00,18.1,18.11,18.08,18.08,62800.0,11.844,11.8505,11.8309,11.8309,62800.0
2013-03-05 14:40:00,18.09,18.15,18.08,18.15,155500.0,11.8374,11.8767,11.8309,11.8767,155500.0
2013-03-05 14:45:00,18.14,18.29,18.14,18.23,526100.0,11.8701,11.9683,11.8701,11.929,526100.0
2013-03-05 14:50:00,18.23,18.25,18.2,18.24,78800.0,11.929,11.9421,11.9094,11.9356,78800.0
2013-03-05 14:55:00,18.25,18.29,18.24,18.26,168100.0,11.9421,11.9683,11.9356,11.9487,168100.0
2013-03-05 15:00:00,18.25,18.26,18.2,18.21,195900.0,11.9421,11.9487,11.9094,11.9159,195900.0
2013-03-05 15:05:00,18.22,18.23,18.18,18.23,94800.0,11.9225,11.929,11.8963,11.929,94800.0
2013-03-05 15:10:00,18.23,18.24,18.21,18.23,56100.0,11.929,11.9356,11.9159,11.929,56100.0
2013-03-05 15:15:00,18.22,18.25,18.22,18.25,76500.0,11.9225,11.9421,11.9225,11.9421,76500.0
2013-03-05 15:20:00,18.25,18.27,18.23,18.23,98200.0,11.9421,11.9552,11.929,11.929,98200.0
2013-03-05 15:25:00,18.23,18.25,18.22,18.23,118700.0,11.929,11.9421,11.9225,11.929,118700.0
2013-03-05 15:30:00,18.23,18.27,18.22,18.27,164100.0,11.929,11.9552,11.9225,11.9552,164100.0
2013-03-05 15:35:00,18.25,18.31,18.24,18.31,190600.0,11.9421,11.9814,11.9356,11.9814,190600.0
2013-03-05 15:40:00,18.31,18.39,18.3,18.38,267600.0,11.9814,12.0337,11.9748,12.0272,267600.0
2013-03-05 15:45:00,18.38,18.4,18.34,18.37,263700.0,12.0272,12.0403,12.001,12.0206,263700.0
2013-03-05 15:50:00,18.36,18.44,18.36,18.42,448100.0,12.0141,12.0664,12.0141,12.0533,448100.0
2013-03-05 15:55:00,18.42,18.45,18.38,18.4,764900.0,12.0533,12.073,12.0272,12.0403,764900.0
2013-03-06 09:30:00,19.3,19.5,19.14,19.21,1408000.0,12.6292,12.7601,12.5245,12.5703,1408000.0
2013-03-06 09:35:00,19.21,19.21,18.98,19.08,708600.0,12.5703,12.5703,12.4198,12.4852,708600.0
2013-03-06 09:40:00,19.07,19.13,18.98,18.99,748700.0,12.4787,12.5179,12.4198,12.4263,748700.0
2013-03-06 09:45:00,18.98,19.17,18.95,19.16,443300.0,12.4198,12.5441,12.4002,12.5376,443300.0
2013-03-06 09:50:00,19.16,19.19,19.12,19.16,453500.0,12.5376,12.5572,12.5114,12.5376,453500.0
2013-03-06 09:55:00,19.15,19.32,19.12,19.3,619500.0,12.531,12.6423,12.5114,12.6292,619500.0
2013-03-06 10:00:00,19.3,19.33,19.21,19.22,457100.0,12.6292,12.6488,12.5703,12.5768,457100.0
2013-03-06 10:05:00,19.23,19.26,19.1,19.2,360100.0,12.5834,12.603,12.4983,12.5638,360100.0
2013-03-06 10:10:00,19.19,19.2,19.12,19.17,307700.0,12.5572,12.5638,12.5114,12.5441,307700.0
2013-03-06 10:15:00,19.18,19.29,19.18,19.21,516000.0,12.5507,12.6226,12.5507,12.5703,516000.0
2013-03-06 10:20:00,19.2,19.3,19.19,19.28,249500.0,12.5638,12.6292,12.5572,12.6161,249500.0
2013-03-06 10:25:00,19.28,19.37,19.26,19.34,274200.0,12.6161,12.675,12.603,12.6554,274200.0
2013-03-06 10:30:00,19.34,19.34,19.26,19.27,316600.0,12.6554,12.6554,12.603,12.6096,316600.0
2013-03-06 10:35:00,19.27,19.28,19.16,19.23,278700.0,12.6096,12.6161,12.5376,12.5834,278700.0
2013-03-06 10:40:00,19.24,19.24,19.15,19.2,198600.0,12.5899,12.5899,12.531,12.5638,198600.0
2013-03-06 10:45:00,19.2,19.3,19.19,19.27,330800.0,12.5638,12.6292,12.5572,12.6096,330800.0
2013-03-06 10:50:00,19.27,19.28,19.24,19.26,138600.0,12.6096,12.6161,12.5899,12.603,138600.0
2013-03-06 10:55:00,19.26,19.28,19.13,19.13,206100.0,12.603,12.6161,12.5179,12.5179,206100.0
2013-03-06 11:00:00,19.13,19.14,19.08,19.11,389700.0,12.5179,12.5245,12.4852,12.5049,389700.0
2013-03-06 11:05:00,19.11,19.14,19.09,19.1,268000.0,12.5049,12.5245,12.4918,12.4983,268000.0
2013-03-06 11:10:00,19.11,19.11,18.95,18.97,387100.0,12.5049,12.5049,12.4002,12.4132,387100.0
2013-03-06 11:15:00,18.97,19.04,18.93,19.03,229000.0,12.4132,12.4591,12.3871,12.4525,229000.0
2013-03-06 11:20:00,19.02,19.05,18.94,18.95,185500.0,12.446,12.4656,12.3936,12.4002,185500.0
2013-03-06 11:25:00,18.95,18.99,18.94,18.96,223700.0,12.4002,12.4263,12.3936,12.4067,223700.0
2013-03-06 11:30:00,18.97,19.01,18.95,18.96,150900.0,12.4132,12.4394,12.4002,12.4067,150900.0
2013-03-06 11:35:00,18.96,18.99,18.95,18.99,79300.0,12.4067,12.4263,12.4002,12.4263,79300.0
2013-03-06 11:40:00,18.99,19.02,18.96,18.96,115200.0,12.4263,12.446,12.4067,12.4067,115200.0
2013-03-06 11:45:00,18.96,19.01,18.95,19.0,109800.0,12.4067,12.4394,12.4002,12.4329,109800.0
2013-03-06 11:50:00,19.01,19.04,18.96,18.96,140000.0,12.4394,12.4591,12.4067,12.4067,140000.0
2013-03-06 11:55:00,18.95,18.98,18.95,18.98,19800.0,12.4002,12.4198,12.4002,12.4198,19800.0
2013-03-06 12:00:00,18.97,18.98,18.94,18.96,131200.0,12.4132,12.4198,12.3936,12.4067,131200.0
2013-03-06 12:05:00,18.96,18.96,18.85,18.9,132900.0,12.4067,12.4067,12.3347,12.3674,132900.0
2013-03-06 12:10:00,18.91,18.94,18.91,18.92,54300.0,12.374,12.3936,12.374,12.3805,54300.0
2013-03-06 12:15:00,18.92,18.96,18.87,18.94,146100.0,12.3805,12.4067,12.3478,12.3936,146100.0
2013-03-06 12:20:00,18.93,18.94,18.88,18.91,45800.0,12.3871,12.3936,12.3544,12.374,45800.0
2013-03-06 12:25:00,18.9,18.9,18.85,18.86,66900.0,12.3674,12.3674,12.3347,12.3413,66900.0
2013-03-06 12:30:00,18.86,18.87,18.85,18.86,46200.0,12.3413,12.3478,12.3347,12.3413,46200.0
2013-03-06 12:35:00,18.86,18.9,18.85,18.85,94900.0,12.3413,12.3674,12.3347,12.3347,94900.0
2013-03-06 12:40:00,18.86,18.94,18.85,18.94,87100.0,12.3413,12.3936,12.3347,12.3936,87100.0
2013-03-06 12:45:00,18.94,18.94,18.89,18.94,90900.0,12.3936,12.3936,12.3609,12.3936,90900.0
2013-03-06 12:50:00,18.94,18.95,18.9,18.93,116400.0,12.3936,12.4002,12.3674,12.3871,116400.0
2013-03-06 12:55:00,18.92,18.99,18.91,18.99,145300.0,12.3805,12.4263,12.374,12.4263,145300.0
2013-03-06 13:00:00,18.99,19.06,18.98,19.04,231300.0,12.4263,12.4721,12.4198,12.4591,231300.0
2013-03-06 13:05:00,19.04,19.15,18.97,19.13,303400.0,12.4591,12.531,12.4132,12.5179,303400.0
2013-03-06 13:10:00,19.13,19.14,19.1,19.12,68600.0,12.5179,12.5245,12.4983,12.5114,68600.0
2013-03-06 13:15:00,19.12,19.18,19.12,19.12,97000.0,12.5114,12.5507,12.5114,12.5114,97000.0
2013-03-06 13:20:00,19.13,19.14,19.07,19.1,158400.0,12.5179,12.5245,12.4787,12.4983,158400.0
2013-03-06 13:25:00,19.09,19.1,19.04,19.07,124200.0,12.4918,12.4983,12.4591,12.4787,124200.0
2013-03-06 13:30:00,19.07,19.08,19.03,19.04,49600.0,12.4787,12.4852,12.4525,12.4591,49600.0
2013-03-06 13:35:00,19.04,19.08,19.02,19.05,83700.0,12.4591,12.4852,12.446,12.4656,83700.0
2013-03-06 13:40:00,19.06,19.1,19.05,19.09,76100.0,12.4721,12.4983,12.4656,12.4918,76100.0
2013-03-06 13:45:00,19.1,19.12,19.08,19.1,387300.0,12.4983,12.5114,12.4852,12.4983,387300.0
2013-03-06 13:50:00,19.09,19.12,19.08,19.11,161400.0,12.4918,12.5114,12.4852,12.5049,161400.0
2013-03-06 13:55:00,19.12,19.12,19.05,19.1,161600.0,12.5114,12.5114,12.4656,12.4983,161600.0
2013-03-06 14:00:00,19.08,19.11,19.04,19.05,360200.0,12.4852,12.5049,12.4591,12.4656,360200.0
2013-03-06 14:05:00,19.05,19.13,19.05,19.07,365800.0,12.4656,12.5179,12.4656,12.4787,365800.0
2013-03-06 14:10:00,19.08,19.1,18.98,18.99,247000.0,12.4852,12.4983,12.4198,12.4263,247000.0
2013-03-06 14:15:00,18.98,19.05,18.97,19.0,595000.0,12.4198,12.4656,12.4132,12.4329,595000.0
2013-03-06 14:20:00,19.01,19.03,19.0,19.0,166600.0,12.4394,12.4525,12.4329,12.4329,166600.0
2013-03-06 14:25:00,19.01,19.01,18.98,19.0,344500.0,12.4394,12.4394,12.4198,12.4329,344500.0
2013-03-06 14:30:00,19.0,19.03,18.99,19.0,130300.0,12.4329,12.4525,12.4263,12.4329,130300.0
2013-03-06 14:35:00,19.0,19.01,18.95,18.97,138900.0,12.4329,12.4394,12.4002,12.4132,138900.0
2013-03-06 14:40:00,18.96,18.97,18.89,18.93,271500.0,12.4067,12.4132,12.3609,12.3871,271500.0
2013-03-06 14:45:00,18.93,19.05,18.93,19.02,273900.0,12.3871,12.4656,12.3871,12.446,273900.0
2013-03-06 14:50:00,19.03,19.05,18.98,19.05,241700.0,12.4525,12.4656,12.4198,12.4656,241700.0
2013-03-06 14:55:00,19.05,19.07,19.02,19.07,163200.0,12.4656,12.4787,12.446,12.4787,163200.0
2013-03-06 15:00:00,19.07,19.13,19.06,19.08,329400.0,12.4787,12.5179,12.4721,12.4852,329400.0
2013-03-06 15:05:00,19.09,19.09,19.04,19.05,243400.0,12.4918,12.4918,12.4591,12.4656,243400.0
2013-03-06 15:10:00,19.05,19.13,19.05,19.05,275500.0,12.4656,12.5179,12.4656,12.4656,275500.0
2013-03-06 15:15:00,19.05,19.07,19.01,19.03,137700.0,12.4656,12.4787,12.4394,12.4525,137700.0
2013-03-06 15:20:00,19.03,19.06,19.02,19.05,301800.0,12.4525,12.4721,12.446,12.4656,301800.0
2013-03-06 15:25:00,19.05,19.05,19.01,19.02,178300.0,12.4656,12.4656,12.4394,12.446,178300.0
2013-03-06 15:30:00,19.02,19.03,18.94,19.03,193100.0,12.446,12.4525,12.3936,12.4525,193100.0
2013-03-06 15:35:00,19.03,19.04,18.98,18.99,167000.0,12.4525,12.4591,12.4198,12.4263,167000.0
2013-03-06 15:40:00,18.99,19.02,18.59,18.92,1826800.0,12.4263,12.446,12.1646,12.3805,1826800.0
2013-03-06 15:45:00,18.92,19.01,18.69,18.87,1892400.0,12.3805,12.4394,12.23,12.3478,1892400.0
2013-03-06 15:50:00,18.87,18.96,18.72,18.75,1233400.0,12.3478,12.4067,12.2497,12.2693,1233400.0
2013-03-06 15:55:00,18.74,18.79,17.79,18.74,2368200.0,12.2627,12.2955,11.6411,12.2627,2368200.0
2013-03-07 09:30:00,18.84,18.84,18.66,18.74,328600.0,12.3282,12.3282,12.2104,12.2627,328600.0
2013-03-07 09:35:00,18.74,18.83,18.66,18.68,290200.0,12.2627,12.3216,12.2104,12.2235,290200.0
2013-03-07 09:40:00,18.67,18.81,18.56,18.81,288700.0,12.2169,12.3086,12.145,12.3086,288700.0
2013-03-07 09:45:00,18.82,18.94,18.76,18.8,256900.0,12.3151,12.3936,12.2758,12.302,256900.0
2013-03-07 09:50:00,18.8,18.8,18.68,18.71,124300.0,12.302,12.302,12.2235,12.2431,124300.0
2013-03-07 09:55:00,18.71,18.71,18.64,18.68,70100.0,12.2431,12.2431,12.1973,12.2235,70100.0
2013-03-07 10:00:00,18.68,18.71,18.67,18.69,98800.0,12.2235,12.2431,12.2169,12.23,98800.0
2013-03-07 10:05:00,18.69,18.7,18.64,18.67,52000.0,12.23,12.2366,12.1973,12.2169,52000.0
2013-03-07 10:10:00,18.67,18.72,18.63,18.71,107500.0,12.2169,12.2497,12.1908,12.2431,107500.0
2013-03-07 10:15:00,18.71,18.82,18.71,18.78,155500.0,12.2431,12.3151,12.2431,12.2889,155500.0
2013-03-07 10:20:00,18.78,18.81,18.76,18.77,128700.0,12.2889,12.3086,12.2758,12.2824,128700.0
2013-03-07 10:25:00,18.77,18.81,18.76,18.79,196300.0,12.2824,12.3086,12.2758,12.2955,196300.0
2013-03-07 10:30:00,18.79,18.81,18.77,18.81,108800.0,12.2955,12.3086,12.2824,12.3086,108800.0
2013-03-07 10:35:00,18.8,18.81,18.76,18.77,34100.0,12.302,12.3086,12.2758,12.2824,34100.0
2013-03-07 10:40:00,18.77,18.83,18.77,18.83,105800.0,12.2824,12.3216,12.2824,12.3216,105800.0
2013-03-07 10:45:00,18.83,18.86,18.82,18.85,89000.0,12.3216,12.3413,12.3151,12.3347,89000.0
2013-03-07 10:50:00,18.85,18.89,18.84,18.88,90200.0,12.3347,12.3609,12.3282,12.3544,90200.0
2013-03-07 10:55:00,18.87,18.88,18.82,18.83,70900.0,12.3478,12.3544,12.3151,12.3216,70900.0
2013-03-07 11:00:00,18.82,18.82,18.76,18.77,53100.0,12.3151,12.3151,12.2758,12.2824,53100.0
2013-03-07 11:05:00,18.76,18.78,18.75,18.77,47700.0,12.2758,12.2889,12.2693,12.2824,47700.0
2013-03-07 11:10:00,18.76,18.8,18.76,18.79,39200.0,12.2758,12.302,12.2758,12.2955,39200.0
2013-03-07 11:15:00,18.79,18.82,18.78,18.82,146200.0,12.2955,12.3151,12.2889,12.3151,146200.0
2013-03-07 11:20:00,18.83,18.85,18.81,18.82,65500.0,12.3216,12.3347,12.3086,12.3151,65500.0
2013-03-07 11:25:00,18.81,18.87,18.8,18.85,73000.0,12.3086,12.3478,12.302,12.3347,73000.0
2013-03-07 11:30:00,18.86,18.9,18.8,18.86,405400.0,12.3413,12.3674,12.302,12.3413,405400.0
2013-03-07 11:35:00,18.86,18.91,18.85,18.86,125900.0,12.3413,12.374,12.3347,12.3413,125900.0
2013-03-07 11:40:00,18.87,18.87,18.82,18.83,149900.0,12.3478,12.3478,12.3151,12.3216,149900.0
2013-03-07 11:45:00,18.84,18.86,18.82,18.83,108000.0,12.3282,12.3413,12.3151,12.3216,108000.0
2013-03-07 11:50:00,18.84,18.86,18.82,18.82,70200.0,12.3282,12.3413,12.3151,12.3151,70200.0
2013-03-07 11:55:00,18.82,18.84,18.8,18.81,52900.0,12.3151,12.3282,12.302,12.3086,52900.0
2013-03-07 12:00:00,18.82,18.87,18.82,18.85,100900.0,12.3151,12.3478,12.3151,12.3347,100900.0
2013-03-07 12:05:00,18.86,18.9,18.85,18.89,78300.0,12.3413,12.3674,12.3347,12.3609,78300.0
2013-03-07 12:10:00,18.88,18.9,18.86,18.89,107500.0,12.3544,12.3674,12.3413,12.3609,107500.0
2013-03-07 12:15:00,18.89,18.9,18.88,18.89,14900.0,12.3609,12.3674,12.3544,12.3609,14900.0
2013-03-07 12:20:00,18.89,18.9,18.85,18.87,105200.0,12.3609,12.3674,12.3347,12.3478,105200.0
2013-03-07 12:25:00,18.86,18.88,18.86,18.88,65700.0,12.3413,12.3544,12.3413,12.3544,65700.0
2013-03-07 12:30:00,18.88,18.9,18.88,18.89,68600.0,12.3544,12.3674,12.3544,12.3609,68600.0
2013-03-07 12:35:00,18.89,18.89,18.85,18.85,40400.0,12.3609,12.3609,12.3347,12.3347,40400.0
2013-03-07 12:40:00,18.86,18.87,18.86,18.87,47500.0,12.3413,12.3478,12.3413,12.3478,47500.0
2013-03-07 12:45:00,18.87,18.92,18.87,18.92,92400.0,12.3478,12.3805,12.3478,12.3805,92400.0
2013-03-07 12:50:00,18.92,19.16,18.91,19.15,357600.0,12.3805,12.5376,12.374,12.531,357600.0
2013-03-07 12:55:00,19.15,19.25,19.14,19.25,325400.0,12.531,12.5965,12.5245,12.5965,325400.0
2013-03-07 13:00:00,19.24,19.33,19.21,19.32,405100.0,12.5899,12.6488,12.5703,12.6423,405100.0
2013-03-07 13:05:00,19.32,19.32,19.23,19.27,325400.0,12.6423,12.6423,12.5834,12.6096,325400.0
2013-03-07 13:10:00,19.28,19.29,19.16,19.17,206300.0,12.6161,12.6226,12.5376,12.5441,206300.0
2013-03-07 13:15:00,19.16,19.17,19.1,19.12,136000.0,12.5376,12.5441,12.4983,12.5114,136000.0
2013-03-07 13:20:00,19.12,19.14,19.06,19.06,87600.0,12.5114,12.5245,12.4721,12.4721,87600.0
2013-03-07 13:25:00,19.07,19.14,19.06,19.11,72800.0,12.4787,12.5245,12.4721,12.5049,72800.0
2013-03-07 13:30:00,19.11,19.12,19.09,19.09,33400.0,12.5049,12.5114,12.4918,12.4918,33400.0
2013-03-07 13:35:00,19.09,19.1,19.07,19.09,59000.0,12.4918,12.4983,12.4787,12.4918,59000.0
2013-03-07 13:40:00,19.07,19.11,19.07,19.1,59900.0,12.4787,12.5049,12.4787,12.4983,59900.0
2013-03-07 13:45:00,19.1,19.12,19.07,19.07,100600.0,12.4983,12.5114,12.4787,12.4787,100600.0
2013-03-07 13:50:00,19.07,19.08,19.07,19.07,11800.0,12.4787,12.4852,12.4787,12.4787,11800.0
2013-03-07 13:55:00,19.07,19.08,19.0,19.01,102600.0,12.4787,12.4852,12.4329,12.4394,102600.0
2013-03-07 14:00:00,19.01,19.03,19.0,19.02,75000.0,12.4394,12.4525,12.4329,12.446,75000.0
2013-03-07 14:05:00,19.03,19.03,19.0,19.0,32000.0,12.4525,12.4525,12.4329,12.4329,32000.0
2013-03-07 14:10:00,19.0,19.01,19.0,19.0,63400.0,12.4329,12.4394,12.4329,12.4329,63400.0
2013-03-07 14:15:00,19.0,19.03,19.0,19.03,149000.0,12.4329,12.4525,12.4329,12.4525,149000.0
2013-03-07 14:20:00,19.03,19.06,19.03,19.06,60100.0,12.4525,12.4721,12.4525,12.4721,60100.0
2013-03-07 14:25:00,19.07,19.18,19.06,19.14,97600.0,12.4787,12.5507,12.4721,12.5245,97600.0
2013-03-07 14:30:00,19.15,19.19,19.13,19.18,60600.0,12.531,12.5572,12.5179,12.5507,60600.0
2013-03-07 14:35:00,19.19,19.22,19.16,19.2,141200.0,12.5572,12.5768,12.5376,12.5638,141200.0
2013-03-07 14:40:00,19.2,19.26,19.1,19.24,196200.0,12.5638,12.603,12.4983,12.5899,196200.0
2013-03-07 14:45:00,19.24,19.25,19.19,19.23,124700.0,12.5899,12.5965,12.5572,12.5834,124700.0
2013-03-07 14:50:00,19.23,19.25,19.21,19.23,56400.0,12.5834,12.5965,12.5703,12.5834,56400.0
2013-03-07 14:55:00,19.22,19.25,19.2,19.21,109800.0,12.5768,12.5965,12.5638,12.5703,109800.0
2013-03-07 15:00:00,19.22,19.23,19.21,19.21,98000.0,12.5768,12.5834,12.5703,12.5703,98000.0
2013-03-07 15:05:00,19.21,19.22,19.2,19.21,59200.0,12.5703,12.5768,12.5638,12.5703,59200.0
2013-03-07 15:10:00,19.21,19.21,19.18,19.19,107200.0,12.5703,12.5703,12.5507,12.5572,107200.0
2013-03-07 15:15:00,19.2,19.22,19.18,19.19,101800.0,12.5638,12.5768,12.5507,12.5572,101800.0
2013-03-07 15:20:00,19.19,19.2,19.15,19.18,123500.0,12.5572,12.5638,12.531,12.5507,123500.0
2013-03-07 15:25:00,19.19,19.26,19.18,19.25,175000.0,12.5572,12.603,12.5507,12.5965,175000.0
2013-03-07 15:30:00,19.24,19.33,19.24,19.28,226600.0,12.5899,12.6488,12.5899,12.6161,226600.0
2013-03-07 15:35:00,19.28,19.28,19.24,19.26,121800.0,12.6161,12.6161,12.5899,12.603,121800.0
2013-03-07 15:40:00,19.26,19.28,19.23,19.23,125900.0,12.603,12.6161,12.5834,12.5834,125900.0
2013-03-07 15:45:00,19.24,19.25,19.23,19.23,141500.0,12.5899,12.5965,12.5834,12.5834,141500.0
2013-03-07 15:50:00,19.24,19.26,19.22,19.25,288500.0,12.5899,12.603,12.5768,12.5965,288500.0
2013-03-07 15:55:00,19.24,19.26,19.23,19.25,445700.0,12.5899,12.603,12.5834,12.5965,445700.0
2013-03-08 09:30:00,19.43,19.51,19.41,19.48,268500.0,12.7143,12.7666,12.7012,12.747,268500.0
2013-03-08 09:35:00,19.47,19.55,19.47,19.52,180800.0,12.7404,12.7928,12.7404,12.7731,180800.0
2013-03-08 09:40:00,19.52,19.55,19.47,19.48,223300.0,12.7731,12.7928,12.7404,12.747,223300.0
2013-03-08 09:45:00,19.49,19.55,19.47,19.53,184700.0,12.7535,12.7928,12.7404,12.7797,184700.0
2013-03-08 09:50:00,19.53,19.53,19.29,19.3,253000.0,12.7797,12.7797,12.6226,12.6292,253000.0
2013-03-08 09:55:00,19.3,19.31,19.26,19.28,149300.0,12.6292,12.6357,12.603,12.6161,149300.0
2013-03-08 10:00:00,19.29,19.3,19.21,19.21,165000.0,12.6226,12.6292,12.5703,12.5703,165000.0
2013-03-08 10:05:00,19.22,19.33,19.21,19.24,438700.0,12.5768,12.6488,12.5703,12.5899,438700.0
2013-03-08 10:10:00,19.25,19.27,19.22,19.27,71700.0,12.5965,12.6096,12.5768,12.6096,71700.0
2013-03-08 10:15:00,19.26,19.28,19.24,19.27,147300.0,12.603,12.6161,12.5899,12.6096,147300.0
2013-03-08 10:20:00,19.28,19.3,19.27,19.29,96700.0,12.6161,12.6292,12.6096,12.6226,96700.0
2013-03-08 10:25:00,19.29,19.38,19.28,19.37,363900.0,12.6226,12.6815,12.6161,12.675,363900.0
2013-03-08 10:30:00,19.36,19.41,19.35,19.41,137200.0,12.6684,12.7012,12.6619,12.7012,137200.0
2013-03-08 10:35:00,19.41,19.42,19.36,19.38,75400.0,12.7012,12.7077,12.6684,12.6815,75400.0
2013-03-08 10:40:00,19.37,19.41,19.37,19.4,41200.0,12.675,12.7012,12.675,12.6946,41200.0
2013-03-08 10:45:00,19.4,19.4,19.32,19.36,77800.0,12.6946,12.6946,12.6423,12.6684,77800.0
2013-03-08 10:50:00,19.36,19.4,19.36,19.4,50000.0,12.6684,12.6946,12.6684,12.6946,50000.0
2013-03-08 10:55:00,19.4,19.4,19.36,19.36,50100.0,12.6946,12.6946,12.6684,12.6684,50100.0
2013-03-08 11:00:00,19.37,19.4,19.36,19.37,52300.0,12.675,12.6946,12.6684,12.675,52300.0
2013-03-08 11:05:00,19.37,19.39,19.36,19.39,45200.0,12.675,12.6881,12.6684,12.6881,45200.0
2013-03-08 11:10:00,19.4,19.41,19.36,19.38,48500.0,12.6946,12.7012,12.6684,12.6815,48500.0
2013-03-08 11:15:00,19.38,19.39,19.32,19.32,25500.0,12.6815,12.6881,12.6423,12.6423,25500.0
2013-03-08 11:20:00,19.33,19.36,19.32,19.34,17400.0,12.6488,12.6684,12.6423,12.6554,17400.0
2013-03-08 11:25:00,19.34,19.4,19.34,19.37,27100.0,12.6554,12.6946,12.6554,12.675,27100.0
2013-03-08 11:30:00,19.36,19.42,19.35,19.41,37900.0,12.6684,12.7077,12.6619,12.7012,37900.0
2013-03-08 11:35:00,19.41,19.43,19.36,19.38,48500.0,12.7012,12.7143,12.6684,12.6815,48500.0
2013-03-08 11:40:00,19.37,19.45,19.37,19.43,55100.0,12.675,12.7273,12.675,12.7143,55100.0
2013-03-08 11:45:00,19.43,19.48,19.43,19.47,125300.0,12.7143,12.747,12.7143,12.7404,125300.0
2013-03-08 11:50:00,19.47,19.49,19.45,19.48,103000.0,12.7404,12.7535,12.7273,12.747,103000.0
2013-03-08 11:55:00,19.48,19.49,19.47,19.48,29900.0,12.747,12.7535,12.7404,12.747,29900.0
2013-03-08 12:00:00,19.47,19.5,19.47,19.5,142800.0,12.7404,12.7601,12.7404,12.7601,142800.0
2013-03-08 12:05:00,19.5,19.55,19.5,19.51,165600.0,12.7601,12.7928,12.7601,12.7666,165600.0
2013-03-08 12:10:00,19.51,19.55,19.51,19.54,125900.0,12.7666,12.7928,12.7666,12.7862,125900.0
2013-03-08 12:15:00,19.53,19.56,19.5,19.51,430000.0,12.7797,12.7993,12.7601,12.7666,430000.0
2013-03-08 12:20:00,19.51,19.55,19.49,19.54,153900.0,12.7666,12.7928,12.7535,12.7862,153900.0
2013-03-08 12:25:00,19.54,19.55,19.5,19.51,91900.0,12.7862,12.7928,12.7601,12.7666,91900.0
2013-03-08 12:30:00,19.52,19.55,19.5,19.5,40900.0,12.7731,12.7928,12.7601,12.7601,40900.0
2013-03-08 12:35:00,19.5,19.53,19.49,19.53,111100.0,12.7601,12.7797,12.7535,12.7797,111100.0
2013-03-08 12:40:00,19.54,19.58,19.49,19.57,119700.0,12.7862,12.8124,12.7535,12.8059,119700.0
2013-03-08 12:45:00,19.57,19.58,19.52,19.52,69200.0,12.8059,12.8124,12.7731,12.7731,69200.0
2013-03-08 12:50:00,19.52,19.55,19.52,19.55,52700.0,12.7731,12.7928,12.7731,12.7928,52700.0
2013-03-08 12:55:00,19.55,19.55,19.53,19.54,48600.0,12.7928,12.7928,12.7797,12.7862,48600.0
2013-03-08 13:00:00,19.53,19.55,19.53,19.53,54600.0,12.7797,12.7928,12.7797,12.7797,54600.0
2013-03-08 13:05:00,19.54,19.63,19.53,19.62,142800.0,12.7862,12.8451,12.7797,12.8386,142800.0
2013-03-08 13:10:00,19.61,19.67,19.58,19.67,131800.0,12.832,12.8713,12.8124,12.8713,131800.0
2013-03-08 13:15:00,19.67,19.76,19.65,19.75,385900.0,12.8713,12.9302,12.8582,12.9237,385900.0
2013-03-08 13:20:00,19.73,19.86,19.73,19.85,366200.0,12.9106,12.9956,12.9106,12.9891,366200.0
2013-03-08 13:25:00,19.85,19.89,19.8,19.88,269500.0,12.9891,13.0153,12.9564,13.0087,269500.0
2013-03-08 13:30:00,19.88,19.9,19.84,19.86,500400.0,13.0087,13.0218,12.9825,12.9956,500400.0
2013-03-08 13:35:00,19.85,19.87,19.84,19.86,551300.0,12.9891,13.0022,12.9825,12.9956,551300.0
2013-03-08 13:40:00,19.86,19.86,19.75,19.78,247900.0,12.9956,12.9956,12.9237,12.9433,247900.0
2013-03-08 13:45:00,19.78,19.8,19.74,19.77,93300.0,12.9433,12.9564,12.9171,12.9367,93300.0
2013-03-08 13:50:00,19.76,19.78,19.74,19.77,116200.0,12.9302,12.9433,12.9171,12.9367,116200.0
2013-03-08 13:55:00,19.76,19.79,19.72,19.72,80300.0,12.9302,12.9498,12.904,12.904,80300.0
2013-03-08 14:00:00,19.72,19.72,19.66,19.69,107900.0,12.904,12.904,12.8648,12.8844,107900.0
2013-03-08 14:05:00,19.68,19.71,19.65,19.65,91600.0,12.8778,12.8975,12.8582,12.8582,91600.0
2013-03-08 14:10:00,19.65,19.69,19.65,19.69,112200.0,12.8582,12.8844,12.8582,12.8844,112200.0
2013-03-08 14:15:00,19.68,19.71,19.65,19.67,205600.0,12.8778,12.8975,12.8582,12.8713,205600.0
2013-03-08 14:20:00,19.67,19.75,19.66,19.73,99100.0,12.8713,12.9237,12.8648,12.9106,99100.0
2013-03-08 14:25:00,19.73,19.76,19.73,19.76,74300.0,12.9106,12.9302,12.9106,12.9302,74300.0
2013-03-08 14:30:00,19.75,19.78,19.72,19.73,61000.0,12.9237,12.9433,12.904,12.9106,61000.0
2013-03-08 14:35:00,19.73,19.74,19.7,19.72,72600.0,12.9106,12.9171,12.8909,12.904,72600.0
2013-03-08 14:40:00,19.72,19.74,19.71,19.71,55500.0,12.904,12.9171,12.8975,12.8975,55500.0
2013-03-08 14:45:00,19.72,19.75,19.71,19.74,56600.0,12.904,12.9237,12.8975,12.9171,56600.0
2013-03-08 14:50:00,19.74,19.79,19.73,19.77,279900.0,12.9171,12.9498,12.9106,12.9367,279900.0
2013-03-08 14:55:00,19.77,19.82,19.76,19.8,131500.0,12.9367,12.9695,12.9302,12.9564,131500.0
2013-03-08 15:00:00,19.8,19.87,19.8,19.85,135300.0,12.9564,13.0022,12.9564,12.9891,135300.0
2013-03-08 15:05:00,19.86,19.91,19.85,19.91,139000.0,12.9956,13.0283,12.9891,13.0283,139000.0
2013-03-08 15:10:00,19.91,19.95,19.91,19.94,259500.0,13.0283,13.0545,13.0283,13.048,259500.0
2013-03-08 15:15:00,19.94,20.03,19.94,20.02,473800.0,13.048,13.1069,13.048,13.1003,473800.0
2013-03-08 15:20:00,20.01,20.17,20.01,20.15,561700.0,13.0938,13.1985,13.0938,13.1854,561700.0
2013-03-08 15:25:00,20.15,20.19,20.1,20.13,522800.0,13.1854,13.2116,13.1527,13.1723,522800.0
2013-03-08 15:30:00,20.13,20.24,20.11,20.19,807100.0,13.1723,13.2443,13.1592,13.2116,807100.0
2013-03-08 15:35:00,20.19,20.35,20.18,20.3,839700.0,13.2116,13.3163,13.205,13.2835,839700.0
2013-03-08 15:40:00,20.3,20.45,20.27,20.44,636600.0,13.2835,13.3817,13.2639,13.3752,636600.0
2013-03-08 15:45:00,20.43,20.58,20.43,20.57,1138000.0,13.3686,13.4668,13.3686,13.4602,1138000.0
2013-03-08 15:50:00,20.57,20.61,20.29,20.29,1394300.0,13.4602,13.4864,13.277,13.277,1394300.0
2013-03-08 15:55:00,20.3,20.32,20.16,20.17,1526600.0,13.2835,13.2966,13.1919,13.1985,1526600.0
2013-03-11 09:30:00,20.28,20.45,20.17,20.33,461600.0,13.2705,13.3817,13.1985,13.3032,461600.0
2013-03-11 09:35:00,20.23,20.32,20.1,20.23,292200.0,13.2377,13.2966,13.1527,13.2377,292200.0
2013-03-11 09:40:00,20.23,20.28,20.17,20.25,280200.0,13.2377,13.2705,13.1985,13.2508,280200.0
2013-03-11 09:45:00,20.24,20.24,20.1,20.1,218500.0,13.2443,13.2443,13.1527,13.1527,218500.0
2013-03-11 09:50:00,20.1,20.16,20.01,20.01,329300.0,13.1527,13.1919,13.0938,13.0938,329300.0
2013-03-11 09:55:00,20.02,20.09,19.99,20.06,306500.0,13.1003,13.1461,13.0807,13.1265,306500.0
2013-03-11 10:00:00,20.06,20.19,20.06,20.09,288400.0,13.1265,13.2116,13.1265,13.1461,288400.0
2013-03-11 10:05:00,20.09,20.16,20.08,20.13,171100.0,13.1461,13.1919,13.1396,13.1723,171100.0
2013-03-11 10:10:00,20.12,20.26,20.1,20.15,229900.0,13.1658,13.2574,13.1527,13.1854,229900.0
2013-03-11 10:15:00,20.15,20.27,20.14,20.27,470900.0,13.1854,13.2639,13.1789,13.2639,470900.0
2013-03-11 10:20:00,20.28,20.28,20.2,20.24,383400.0,13.2705,13.2705,13.2181,13.2443,383400.0
2013-03-11 10:25:00,20.24,20.25,20.08,20.08,147300.0,13.2443,13.2508,13.1396,13.1396,147300.0
2013-03-11 10:30:00,20.08,20.18,20.05,20.16,126200.0,13.1396,13.205,13.12,13.1919,126200.0
2013-03-11 10:35:00,20.17,20.26,20.14,20.26,157900.0,13.1985,13.2574,13.1789,13.2574,157900.0
2013-03-11 10:40:00,20.27,20.35,20.26,20.31,188300.0,13.2639,13.3163,13.2574,13.2901,188300.0
2013-03-11 10:45:00,20.31,20.32,20.16,20.32,210500.0,13.2901,13.2966,13.1919,13.2966,210500.0
2013-03-11 10:50:00,20.31,20.34,20.27,20.28,112600.0,13.2901,13.3097,13.2639,13.2705,112600.0
2013-03-11 10:55:00,20.29,20.3,20.25,20.27,102400.0,13.277,13.2835,13.2508,13.2639,102400.0
2013-03-11 11:00:00,20.26,20.3,20.26,20.27,64900.0,13.2574,13.2835,13.2574,13.2639,64900.0
2013-03-11 11:05:00,20.27,20.31,20.25,20.26,153600.0,13.2639,13.2901,13.2508,13.2574,153600.0
2013-03-11 11:10:00,20.26,20.26,20.17,20.2,102300.0,13.2574,13.2574,13.1985,13.2181,102300.0
2013-03-11 11:15:00,20.21,20.28,20.21,20.27,91000.0,13.2247,13.2705,13.2247,13.2639,91000.0
2013-03-11 11:20:00,20.26,20.28,20.22,20.24,37600.0,13.2574,13.2705,13.2312,13.2443,37600.0
2013-03-11 11:25:00,20.23,20.28,20.22,20.26,66400.0,13.2377,13.2705,13.2312,13.2574,66400.0
2013-03-11 11:30:00,20.26,20.26,20.18,20.19,109900.0,13.2574,13.2574,13.205,13.2116,109900.0
2013-03-11 11:35:00,20.19,20.23,20.19,20.22,50500.0,13.2116,13.2377,13.2116,13.2312,50500.0
2013-03-11 11:40:00,20.21,20.26,20.18,20.26,88900.0,13.2247,13.2574,13.205,13.2574,88900.0
2013-03-11 11:45:00,20.25,20.25,20.2,20.23,121700.0,13.2508,13.2508,13.2181,13.2377,121700.0
2013-03-11 11:50:00,20.23,20.23,20.12,20.12,143400.0,13.2377,13.2377,13.1658,13.1658,143400.0
2013-03-11 11:55:00,20.12,20.17,20.09,20.09,85000.0,13.1658,13.1985,13.1461,13.1461,85000.0
2013-03-11 12:00:00,20.09,20.19,20.08,20.18,74800.0,13.1461,13.2116,13.1396,13.205,74800.0
2013-03-11 12:05:00,20.18,20.2,20.14,20.16,103400.0,13.205,13.2181,13.1789,13.1919,103400.0
2013-03-11 12:10:00,20.15,20.2,20.15,20.2,82000.0,13.1854,13.2181,13.1854,13.2181,82000.0
2013-03-11 12:15:00,20.2,20.2,20.18,20.2,87500.0,13.2181,13.2181,13.205,13.2181,87500.0
2013-03-11 12:20:00,20.19,20.2,20.17,20.19,57600.0,13.2116,13.2181,13.1985,13.2116,57600.0
2013-03-11 12:25:00,20.18,20.2,20.17,20.19,46900.0,13.205,13.2181,13.1985,13.2116,46900.0
2013-03-11 12:30:00,20.19,20.2,20.18,20.2,25700.0,13.2116,13.2181,13.205,13.2181,25700.0
2013-03-11 12:35:00,20.2,20.29,20.19,20.24,191800.0,13.2181,13.277,13.2116,13.2443,191800.0
2013-03-11 12:40:00,20.24,20.25,20.22,20.24,33200.0,13.2443,13.2508,13.2312,13.2443,33200.0
2013-03-11 12:45:00,20.24,20.25,20.2,20.22,53200.0,13.2443,13.2508,13.2181,13.2312,53200.0
2013-03-11 12:50:00,20.22,20.23,20.2,20.22,22600.0,13.2312,13.2377,13.2181,13.2312,22600.0
2013-03-11 12:55:00,20.22,20.25,20.22,20.24,78800.0,13.2312,13.2508,13.2312,13.2443,78800.0
2013-03-11 13:00:00,20.25,20.27,20.23,20.25,78700.0,13.2508,13.2639,13.2377,13.2508,78700.0
2013-03-11 13:05:00,20.25,20.26,20.24,20.25,39800.0,13.2508,13.2574,13.2443,13.2508,39800.0
2013-03-11 13:10:00,20.25,20.26,20.23,20.24,32800.0,13.2508,13.2574,13.2377,13.2443,32800.0
2013-03-11 13:15:00,20.24,20.25,20.2,20.2,34500.0,13.2443,13.2508,13.2181,13.2181,34500.0
2013-03-11 13:20:00,20.21,20.22,20.19,20.2,39700.0,13.2247,13.2312,13.2116,13.2181,39700.0
2013-03-11 13:25:00,20.21,20.22,20.19,20.22,62700.0,13.2247,13.2312,13.2116,13.2312,62700.0
2013-03-11 13:30:00,20.22,20.24,20.21,20.21,43700.0,13.2312,13.2443,13.2247,13.2247,43700.0
2013-03-11 13:35:00,20.22,20.25,20.21,20.23,48400.0,13.2312,13.2508,13.2247,13.2377,48400.0
2013-03-11 13:40:00,20.23,20.23,20.19,20.2,29000.0,13.2377,13.2377,13.2116,13.2181,29000.0
2013-03-11 13:45:00,20.2,20.21,20.16,20.18,63000.0,13.2181,13.2247,13.1919,13.205,63000.0
2013-03-11 13:50:00,20.18,20.2,20.13,20.14,114600.0,13.205,13.2181,13.1723,13.1789,114600.0
2013-03-11 13:55:00,20.13,20.14,20.07,20.11,127900.0,13.1723,13.1789,13.133,13.1592,127900.0
2013-03-11 14:00:00,20.1,20.11,20.07,20.1,66600.0,13.1527,13.1592,13.133,13.1527,66600.0
2013-03-11 14:05:00,20.1,20.1,20.05,20.1,125900.0,13.1527,13.1527,13.12,13.1527,125900.0
2013-03-11 14:10:00,20.1,20.1,20.05,20.07,98500.0,13.1527,13.1527,13.12,13.133,98500.0
2013-03-11 14:15:00,20.08,20.08,20.03,20.04,95400.0,13.1396,13.1396,13.1069,13.1134,95400.0
2013-03-11 14:20:00,20.04,20.12,20.04,20.08,122900.0,13.1134,13.1658,13.1134,13.1396,122900.0
2013-03-11 14:25:00,20.09,20.1,20.05,20.07,54200.0,13.1461,13.1527,13.12,13.133,54200.0
2013-03-11 14:30:00,20.06,20.07,20.0,20.04,140000.0,13.1265,13.133,13.0872,13.1134,140000.0
2013-03-11 14:35:00,20.04,20.1,20.04,20.1,51700.0,13.1134,13.1527,13.1134,13.1527,51700.0
2013-03-11 14:40:00,20.1,20.12,20.09,20.1,98600.0,13.1527,13.1658,13.1461,13.1527,98600.0
2013-03-11 14:45:00,20.11,20.11,20.07,20.1,87500.0,13.1592,13.1592,13.133,13.1527,87500.0
2013-03-11 14:50:00,20.1,20.1,20.06,20.09,41700.0,13.1527,13.1527,13.1265,13.1461,41700.0
2013-03-11 14:55:00,20.08,20.18,20.08,20.18,118200.0,13.1396,13.205,13.1396,13.205,118200.0
2013-03-11 15:00:00,20.18,20.18,20.13,20.14,61500.0,13.205,13.205,13.1723,13.1789,61500.0
2013-03-11 15:05:00,20.14,20.14,20.12,20.12,42700.0,13.1789,13.1789,13.1658,13.1658,42700.0
2013-03-11 15:10:00,20.12,20.19,20.11,20.18,103400.0,13.1658,13.2116,13.1592,13.205,103400.0
2013-03-11 15:15:00,20.19,20.21,20.15,20.16,187700.0,13.2116,13.2247,13.1854,13.1919,187700.0
2013-03-11 15:20:00,20.15,20.17,20.13,20.16,42100.0,13.1854,13.1985,13.1723,13.1919,42100.0
2013-03-11 15:25:00,20.15,20.16,20.07,20.11,116700.0,13.1854,13.1919,13.133,13.1592,116700.0
2013-03-11 15:30:00,20.1,20.12,20.08,20.12,123100.0,13.1527,13.1658,13.1396,13.1658,123100.0
2013-03-11 15:35:00,20.11,20.12,20.09,20.1,123200.0,13.1592,13.1658,13.1461,13.1527,123200.0
2013-03-11 15:40:00,20.1,20.12,20.08,20.1,125900.0,13.1527,13.1658,13.1396,13.1527,125900.0
2013-03-11 15:45:00,20.1,20.13,20.08,20.11,208400.0,13.1527,13.1723,13.1396,13.1592,208400.0
2013-03-11 15:50:00,20.12,20.13,20.02,20.05,490100.0,13.1658,13.1723,13.1003,13.12,490100.0
2013-03-11 15:55:00,20.06,20.08,20.0,20.07,678900.0,13.1265,13.1396,13.0872,13.133,678900.0
2013-03-12 09:30:00,20.26,20.35,20.15,20.19,267800.0,13.2574,13.3163,13.1854,13.2116,267800.0
2013-03-12 09:35:00,20.2,20.21,20.06,20.1,140600.0,13.2181,13.2247,13.1265,13.1527,140600.0
2013-03-12 09:40:00,20.1,20.12,20.07,20.09,137000.0,13.1527,13.1658,13.133,13.1461,137000.0
2013-03-12 09:45:00,20.07,20.22,20.07,20.2,138500.0,13.133,13.2312,13.133,13.2181,138500.0
2013-03-12 09:50:00,20.2,20.29,20.19,20.25,309600.0,13.2181,13.277,13.2116,13.2508,309600.0
2013-03-12 09:55:00,20.25,20.28,20.2,20.22,135400.0,13.2508,13.2705,13.2181,13.2312,135400.0
2013-03-12 10:00:00,20.21,20.24,20.17,20.17,166600.0,13.2247,13.2443,13.1985,13.1985,166600.0
2013-03-12 10:05:00,20.17,20.23,20.14,20.21,255200.0,13.1985,13.2377,13.1789,13.2247,255200.0
2013-03-12 10:10:00,20.22,20.24,20.19,20.21,111300.0,13.2312,13.2443,13.2116,13.2247,111300.0
2013-03-12 10:15:00,20.21,20.26,20.2,20.24,62200.0,13.2247,13.2574,13.2181,13.2443,62200.0
2013-03-12 10:20:00,20.25,20.31,20.24,20.29,83200.0,13.2508,13.2901,13.2443,13.277,83200.0
2013-03-12 10:25:00,20.28,20.4,20.28,20.4,193900.0,13.2705,13.349,13.2705,13.349,193900.0
2013-03-12 10:30:00,20.4,20.45,20.38,20.42,163000.0,13.349,13.3817,13.3359,13.3621,163000.0
2013-03-12 10:35:00,20.42,20.48,20.4,20.44,202800.0,13.3621,13.4013,13.349,13.3752,202800.0
2013-03-12 10:40:00,20.44,20.55,20.43,20.55,198000.0,13.3752,13.4471,13.3686,13.4471,198000.0
2013-03-12 10:45:00,20.55,20.59,20.52,20.53,297600.0,13.4471,13.4733,13.4275,13.4341,297600.0
2013-03-12 10:50:00,20.53,20.53,20.42,20.45,148200.0,13.4341,13.4341,13.3621,13.3817,148200.0
2013-03-12 10:55:00,20.45,20.45,20.39,20.43,102900.0,13.3817,13.3817,13.3424,13.3686,102900.0
2013-03-12 11:00:00,20.44,20.44,20.39,20.43,183000.0,13.3752,13.3752,13.3424,13.3686,183000.0
2013-03-12 11:05:00,20.42,20.49,20.4,20.47,144600.0,13.3621,13.4079,13.349,13.3948,144600.0
2013-03-12 11:10:00,20.47,20.57,20.46,20.57,138800.0,13.3948,13.4602,13.3882,13.4602,138800.0
2013-03-12 11:15:00,20.57,20.6,20.56,20.58,156500.0,13.4602,13.4799,13.4537,13.4668,156500.0
2013-03-12 11:20:00,20.59,20.59,20.43,20.43,191300.0,13.4733,13.4733,13.3686,13.3686,191300.0
2013-03-12 11:25:00,20.43,20.49,20.41,20.42,110400.0,13.3686,13.4079,13.3555,13.3621,110400.0
2013-03-12 11:30:00,20.42,20.46,20.41,20.45,67700.0,13.3621,13.3882,13.3555,13.3817,67700.0
2013-03-12 11:35:00,20.44,20.48,20.44,20.48,34400.0,13.3752,13.4013,13.3752,13.4013,34400.0
2013-03-12 11:40:00,20.47,20.51,20.43,20.43,91900.0,13.3948,13.421,13.3686,13.3686,91900.0
2013-03-12 11:45:00,20.43,20.46,20.4,20.45,74100.0,13.3686,13.3882,13.349,13.3817,74100.0
2013-03-12 11:50:00,20.45,20.45,20.4,20.41,53000.0,13.3817,13.3817,13.349,13.3555,53000.0
2013-03-12 11:55:00,20.4,20.49,20.4,20.46,71700.0,13.349,13.4079,13.349,13.3882,71700.0
2013-03-12 12:00:00,20.46,20.46,20.41,20.42,33300.0,13.3882,13.3882,13.3555,13.3621,33300.0
2013-03-12 12:05:00,20.41,20.43,20.36,20.39,75500.0,13.3555,13.3686,13.3228,13.3424,75500.0
2013-03-12 12:10:00,20.38,20.39,20.33,20.36,61700.0,13.3359,13.3424,13.3032,13.3228,61700.0
2013-03-12 12:15:00,20.36,20.38,20.32,20.34,85500.0,13.3228,13.3359,13.2966,13.3097,85500.0
2013-03-12 12:20:00,20.33,20.33,20.28,20.29,98800.0,13.3032,13.3032,13.2705,13.277,98800.0
2013-03-12 12:25:00,20.29,20.29,20.19,20.22,117000.0,13.277,13.277,13.2116,13.2312,117000.0
2013-03-12 12:30:00,20.23,20.29,20.23,20.25,64300.0,13.2377,13.277,13.2377,13.2508,64300.0
2013-03-12 12:35:00,20.25,20.31,20.23,20.29,46600.0,13.2508,13.2901,13.2377,13.277,46600.0
2013-03-12 12:40:00,20.28,20.3,20.26,20.3,64300.0,13.2705,13.2835,13.2574,13.2835,64300.0
2013-03-12 12:45:00,20.3,20.35,20.29,20.32,51700.0,13.2835,13.3163,13.277,13.2966,51700.0
2013-03-12 12:50:00,20.32,20.36,20.32,20.35,51400.0,13.2966,13.3228,13.2966,13.3163,51400.0
2013-03-12 12:55:00,20.36,20.37,20.32,20.32,45500.0,13.3228,13.3294,13.2966,13.2966,45500.0
2013-03-12 13:00:00,20.32,20.34,20.3,20.32,50000.0,13.2966,13.3097,13.2835,13.2966,50000.0
2013-03-12 13:05:00,20.32,20.34,20.32,20.34,48600.0,13.2966,13.3097,13.2966,13.3097,48600.0
2013-03-12 13:10:00,20.33,20.35,20.31,20.34,35700.0,13.3032,13.3163,13.2901,13.3097,35700.0
2013-03-12 13:15:00,20.34,20.35,20.32,20.33,55700.0,13.3097,13.3163,13.2966,13.3032,55700.0
2013-03-12 13:20:00,20.33,20.36,20.33,20.34,48800.0,13.3032,13.3228,13.3032,13.3097,48800.0
2013-03-12 13:25:00,20.34,20.38,20.34,20.37,80700.0,13.3097,13.3359,13.3097,13.3294,80700.0
2013-03-12 13:30:00,20.37,20.38,20.33,20.34,34700.0,13.3294,13.3359,13.3032,13.3097,34700.0
2013-03-12 13:35:00,20.34,20.36,20.29,20.3,69200.0,13.3097,13.3228,13.277,13.2835,69200.0
2013-03-12 13:40:00,20.3,20.31,20.24,20.24,75600.0,13.2835,13.2901,13.2443,13.2443,75600.0
2013-03-12 13:45:00,20.25,20.28,20.23,20.27,95900.0,13.2508,13.2705,13.2377,13.2639,95900.0
2013-03-12 13:50:00,20.27,20.34,20.27,20.32,106100.0,13.2639,13.3097,13.2639,13.2966,106100.0
2013-03-12 13:55:00,20.31,20.32,20.22,20.25,183900.0,13.2901,13.2966,13.2312,13.2508,183900.0
2013-03-12 14:00:00,20.25,20.27,20.21,20.23,146700.0,13.2508,13.2639,13.2247,13.2377,146700.0
2013-03-12 14:05:00,20.23,20.29,20.22,20.25,80600.0,13.2377,13.277,13.2312,13.2508,80600.0
2013-03-12 14:10:00,20.24,20.33,20.23,20.33,62800.0,13.2443,13.3032,13.2377,13.3032,62800.0
2013-03-12 14:15:00,20.33,20.36,20.3,20.32,93900.0,13.3032,13.3228,13.2835,13.2966,93900.0
2013-03-12 14:20:00,20.3,20.3,20.27,20.28,34200.0,13.2835,13.2835,13.2639,13.2705,34200.0
2013-03-12 14:25:00,20.28,20.31,20.27,20.31,47000.0,13.2705,13.2901,13.2639,13.2901,47000.0
2013-03-12 14:30:00,20.31,20.33,20.24,20.24,321100.0,13.2901,13.3032,13.2443,13.2443,321100.0
2013-03-12 14:35:00,20.25,20.27,20.24,20.25,249400.0,13.2508,13.2639,13.2443,13.2508,249400.0
2013-03-12 14:40:00,20.26,20.27,20.25,20.27,322900.0,13.2574,13.2639,13.2508,13.2639,322900.0
2013-03-12 14:45:00,20.27,20.29,20.25,20.28,110300.0,13.2639,13.277,13.2508,13.2705,110300.0
2013-03-12 14:50:00,20.28,20.29,20.2,20.2,76400.0,13.2705,13.277,13.2181,13.2181,76400.0
2013-03-12 14:55:00,20.2,20.23,20.17,20.22,116200.0,13.2181,13.2377,13.1985,13.2312,116200.0
2013-03-12 15:00:00,20.22,20.29,20.22,20.29,49400.0,13.2312,13.277,13.2312,13.277,49400.0
2013-03-12 15:05:00,20.29,20.36,20.29,20.34,107500.0,13.277,13.3228,13.277,13.3097,107500.0
2013-03-12 15:10:00,20.35,20.4,20.35,20.39,88100.0,13.3163,13.349,13.3163,13.3424,88100.0
2013-03-12 15:15:00,20.39,20.41,20.36,20.37,92400.0,13.3424,13.3555,13.3228,13.3294,92400.0
2013-03-12 15:20:00,20.37,20.44,20.36,20.43,74200.0,13.3294,13.3752,13.3228,13.3686,74200.0
2013-03-12 15:25:00,20.43,20.44,20.39,20.4,61000.0,13.3686,13.3752,13.3424,13.349,61000.0
2013-03-12 15:30:00,20.39,20.42,20.37,20.38,112800.0,13.3424,13.3621,13.3294,13.3359,112800.0
2013-03-12 15:35:00,20.39,20.45,20.37,20.44,121000.0,13.3424,13.3817,13.3294,13.3752,121000.0
2013-03-12 15:40:00,20.44,20.44,20.39,20.4,113000.0,13.3752,13.3752,13.3424,13.349,113000.0
2013-03-12 15:45:00,20.39,20.4,20.37,20.38,118300.0,13.3424,13.349,13.3294,13.3359,118300.0
2013-03-12 15:50:00,20.38,20.42,20.37,20.4,216100.0,13.3359,13.3621,13.3294,13.349,216100.0
2013-03-12 15:55:00,20.4,20.4,20.29,20.31,605900.0,13.349,13.349,13.277,13.2901,605900.0
2013-03-13 09:30:00,20.34,20.44,20.3,20.43,110300.0,13.3097,13.3752,13.2835,13.3686,110300.0
2013-03-13 09:35:00,20.44,20.52,20.42,20.49,120500.0,13.3752,13.4275,13.3621,13.4079,120500.0
2013-03-13 09:40:00,20.49,20.59,20.45,20.59,113200.0,13.4079,13.4733,13.3817,13.4733,113200.0
2013-03-13 09:45:00,20.58,20.59,20.53,20.59,84600.0,13.4668,13.4733,13.4341,13.4733,84600.0
2013-03-13 09:50:00,20.59,20.59,20.52,20.53,120100.0,13.4733,13.4733,13.4275,13.4341,120100.0
2013-03-13 09:55:00,20.53,20.57,20.52,20.57,108500.0,13.4341,13.4602,13.4275,13.4602,108500.0
2013-03-13 10:00:00,20.58,20.6,20.55,20.57,88600.0,13.4668,13.4799,13.4471,13.4602,88600.0
2013-03-13 10:05:00,20.56,20.66,20.55,20.61,177100.0,13.4537,13.5191,13.4471,13.4864,177100.0
2013-03-13 10:10:00,20.61,20.64,20.58,20.61,180500.0,13.4864,13.506,13.4668,13.4864,180500.0
2013-03-13 10:15:00,20.61,20.61,20.55,20.59,65000.0,13.4864,13.4864,13.4471,13.4733,65000.0
2013-03-13 10:20:00,20.57,20.62,20.53,20.61,183800.0,13.4602,13.4929,13.4341,13.4864,183800.0
2013-03-13 10:25:00,20.61,20.65,20.58,20.65,78000.0,13.4864,13.5126,13.4668,13.5126,78000.0
2013-03-13 10:30:00,20.65,20.78,20.57,20.75,382400.0,13.5126,13.5976,13.4602,13.578,382400.0
2013-03-13 10:35:00,20.75,20.89,20.71,20.88,271400.0,13.578,13.6696,13.5518,13.6631,271400.0
2013-03-13 10:40:00,20.89,20.89,20.77,20.82,155400.0,13.6696,13.6696,13.5911,13.6238,155400.0
2013-03-13 10:45:00,20.82,20.86,20.77,20.77,98700.0,13.6238,13.65,13.5911,13.5911,98700.0
2013-03-13 10:50:00,20.78,20.81,20.73,20.77,105200.0,13.5976,13.6173,13.5649,13.5911,105200.0
2013-03-13 10:55:00,20.76,20.8,20.76,20.77,66900.0,13.5846,13.6107,13.5846,13.5911,66900.0
2013-03-13 11:00:00,20.76,20.78,20.73,20.77,86800.0,13.5846,13.5976,13.5649,13.5911,86800.0
2013-03-13 11:05:00,20.77,20.8,20.76,20.8,100300.0,13.5911,13.6107,13.5846,13.6107,100300.0
2013-03-13 11:10:00,20.8,20.85,20.78,20.84,105800.0,13.6107,13.6434,13.5976,13.6369,105800.0
2013-03-13 11:15:00,20.85,20.96,20.83,20.94,191600.0,13.6434,13.7154,13.6304,13.7023,191600.0
2013-03-13 11:20:00,20.94,20.98,20.91,20.94,182900.0,13.7023,13.7285,13.6827,13.7023,182900.0
2013-03-13 11:25:00,20.94,21.0,20.92,20.96,191100.0,13.7023,13.7416,13.6893,13.7154,191100.0
2013-03-13 11:30:00,20.97,21.03,20.92,20.94,413100.0,13.722,13.7612,13.6893,13.7023,413100.0
2013-03-13 11:35:00,20.95,20.97,20.87,20.87,259500.0,13.7089,13.722,13.6565,13.6565,259500.0
2013-03-13 11:40:00,20.87,20.91,20.87,20.9,120800.0,13.6565,13.6827,13.6565,13.6762,120800.0
2013-03-13 11:45:00,20.9,20.9,20.85,20.9,87900.0,13.6762,13.6762,13.6434,13.6762,87900.0
2013-03-13 11:50:00,20.89,20.9,20.88,20.89,80800.0,13.6696,13.6762,13.6631,13.6696,80800.0
2013-03-13 11:55:00,20.9,20.9,20.86,20.89,69300.0,13.6762,13.6762,13.65,13.6696,69300.0
2013-03-13 12:00:00,20.9,20.9,20.87,20.89,73200.0,13.6762,13.6762,13.6565,13.6696,73200.0
2013-03-13 12:05:00,20.88,20.89,20.86,20.87,51100.0,13.6631,13.6696,13.65,13.6565,51100.0
2013-03-13 12:10:00,20.86,20.97,20.86,20.97,78300.0,13.65,13.722,13.65,13.722,78300.0
2013-03-13 12:15:00,20.96,20.97,20.93,20.97,71700.0,13.7154,13.722,13.6958,13.722,71700.0
2013-03-13 12:20:00,20.96,20.99,20.95,20.98,100800.0,13.7154,13.7351,13.7089,13.7285,100800.0
2013-03-13 12:25:00,20.98,21.03,20.97,21.0,173700.0,13.7285,13.7612,13.722,13.7416,173700.0
2013-03-13 12:30:00,21.0,21.01,20.99,21.01,79600.0,13.7416,13.7481,13.7351,13.7481,79600.0
2013-03-13 12:35:00,21.01,21.1,21.0,21.09,186900.0,13.7481,13.807,13.7416,13.8005,186900.0
2013-03-13 12:40:00,21.09,21.11,21.06,21.08,65900.0,13.8005,13.8136,13.7809,13.794,65900.0
2013-03-13 12:45:00,21.08,21.13,21.07,21.12,75800.0,13.794,13.8267,13.7874,13.8201,75800.0
2013-03-13 12:50:00,21.11,21.19,21.1,21.17,212300.0,13.8136,13.8659,13.807,13.8528,212300.0
2013-03-13 12:55:00,21.17,21.24,21.16,21.22,193900.0,13.8528,13.8987,13.8463,13.8856,193900.0
2013-03-13 13:00:00,21.22,21.26,21.16,21.18,195900.0,13.8856,13.9117,13.8463,13.8594,195900.0
2013-03-13 13:05:00,21.17,21.21,21.17,21.19,132300.0,13.8528,13.879,13.8528,13.8659,132300.0
2013-03-13 13:10:00,21.19,21.22,21.17,21.18,111600.0,13.8659,13.8856,13.8528,13.8594,111600.0
2013-03-13 13:15:00,21.17,21.19,21.15,21.16,108000.0,13.8528,13.8659,13.8398,13.8463,108000.0
2013-03-13 13:20:00,21.16,21.19,21.11,21.13,172500.0,13.8463,13.8659,13.8136,13.8267,172500.0
2013-03-13 13:25:00,21.14,21.17,21.13,21.17,28800.0,13.8332,13.8528,13.8267,13.8528,28800.0
2013-03-13 13:30:00,21.17,21.18,21.11,21.13,378300.0,13.8528,13.8594,13.8136,13.8267,378300.0
2013-03-13 13:35:00,21.12,21.13,21.08,21.08,261600.0,13.8201,13.8267,13.794,13.794,261600.0
2013-03-13 13:40:00,21.07,21.13,21.05,21.12,110900.0,13.7874,13.8267,13.7743,13.8201,110900.0
2013-03-13 13:45:00,21.13,21.2,21.12,21.19,90800.0,13.8267,13.8725,13.8201,13.8659,90800.0
2013-03-13 13:50:00,21.19,21.19,21.07,21.09,226500.0,13.8659,13.8659,13.7874,13.8005,226500.0
2013-03-13 13:55:00,21.08,21.09,21.04,21.06,55400.0,13.794,13.8005,13.7678,13.7809,55400.0
2013-03-13 14:00:00,21.05,21.06,21.01,21.05,64500.0,13.7743,13.7809,13.7481,13.7743,64500.0
2013-03-13 14:05:00,21.04,21.07,20.97,20.98,247400.0,13.7678,13.7874,13.722,13.7285,247400.0
2013-03-13 14:10:00,20.98,21.01,20.92,21.0,137900.0,13.7285,13.7481,13.6893,13.7416,137900.0
2013-03-13 14:15:00,21.0,21.04,20.96,20.98,96500.0,13.7416,13.7678,13.7154,13.7285,96500.0
2013-03-13 14:20:00,20.96,20.98,20.9,20.91,106300.0,13.7154,13.7285,13.6762,13.6827,106300.0
2013-03-13 14:25:00,20.91,21.01,20.9,21.01,136200.0,13.6827,13.7481,13.6762,13.7481,136200.0
2013-03-13 14:30:00,21.01,21.01,20.9,20.93,144000.0,13.7481,13.7481,13.6762,13.6958,144000.0
2013-03-13 14:35:00,20.94,20.97,20.92,20.95,104400.0,13.7023,13.722,13.6893,13.7089,104400.0
2013-03-13 14:40:00,20.96,20.98,20.87,20.88,129600.0,13.7154,13.7285,13.6565,13.6631,129600.0
2013-03-13 14:45:00,20.89,20.93,20.89,20.92,126100.0,13.6696,13.6958,13.6696,13.6893,126100.0
2013-03-13 14:50:00,20.92,20.93,20.89,20.91,63300.0,13.6893,13.6958,13.6696,13.6827,63300.0
2013-03-13 14:55:00,20.91,20.93,20.89,20.91,81400.0,13.6827,13.6958,13.6696,13.6827,81400.0
2013-03-13 15:00:00,20.9,20.94,20.89,20.92,118100.0,13.6762,13.7023,13.6696,13.6893,118100.0
2013-03-13 15:05:00,20.92,20.93,20.86,20.88,109200.0,13.6893,13.6958,13.65,13.6631,109200.0
2013-03-13 15:10:00,20.88,20.9,20.82,20.89,176500.0,13.6631,13.6762,13.6238,13.6696,176500.0
2013-03-13 15:15:00,20.9,20.92,20.87,20.87,65100.0,13.6762,13.6893,13.6565,13.6565,65100.0
2013-03-13 15:20:00,20.87,20.93,20.82,20.91,198100.0,13.6565,13.6958,13.6238,13.6827,198100.0
2013-03-13 15:25:00,20.92,20.93,20.88,20.89,131200.0,13.6893,13.6958,13.6631,13.6696,131200.0
2013-03-13 15:30:00,20.89,20.92,20.86,20.92,221300.0,13.6696,13.6893,13.65,13.6893,221300.0
2013-03-13 15:35:00,20.92,20.95,20.91,20.95,105600.0,13.6893,13.7089,13.6827,13.7089,105600.0
2013-03-13 15:40:00,20.95,20.95,20.88,20.89,291700.0,13.7089,13.7089,13.6631,13.6696,291700.0
2013-03-13 15:45:00,20.89,20.9,20.87,20.89,124300.0,13.6696,13.6762,13.6565,13.6696,124300.0
2013-03-13 15:50:00,20.88,20.95,20.88,20.94,258200.0,13.6631,13.7089,13.6631,13.7023,258200.0
2013-03-13 15:55:00,20.93,20.97,20.92,20.96,451000.0,13.6958,13.722,13.6893,13.7154,451000.0
2013-03-14 09:30:00,20.99,21.1,20.92,21.05,249900.0,13.7351,13.807,13.6893,13.7743,249900.0
2013-03-14 09:35:00,21.07,21.2,21.03,21.17,275900.0,13.7874,13.8725,13.7612,13.8528,275900.0
2013-03-14 09:40:00,21.17,21.17,21.01,21.01,132900.0,13.8528,13.8528,13.7481,13.7481,132900.0
2013-03-14 09:45:00,21.01,21.12,21.0,21.02,129300.0,13.7481,13.8201,13.7416,13.7547,129300.0
2013-03-14 09:50:00,21.03,21.22,21.02,21.18,252400.0,13.7612,13.8856,13.7547,13.8594,252400.0
2013-03-14 09:55:00,21.18,21.25,21.15,21.15,154200.0,13.8594,13.9052,13.8398,13.8398,154200.0
2013-03-14 10:00:00,21.15,21.29,21.13,21.29,137000.0,13.8398,13.9314,13.8267,13.9314,137000.0
2013-03-14 10:05:00,21.28,21.38,21.22,21.37,545200.0,13.9248,13.9903,13.8856,13.9837,545200.0
2013-03-14 10:10:00,21.38,21.39,21.34,21.34,166500.0,13.9903,13.9968,13.9641,13.9641,166500.0
2013-03-14 10:15:00,21.34,21.35,21.21,21.23,144700.0,13.9641,13.9706,13.879,13.8921,144700.0
2013-03-14 10:20:00,21.22,21.23,21.13,21.18,196200.0,13.8856,13.8921,13.8267,13.8594,196200.0
2013-03-14 10:25:00,21.19,21.21,21.17,21.18,73000.0,13.8659,13.879,13.8528,13.8594,73000.0
2013-03-14 10:30:00,21.19,21.24,21.18,21.2,111500.0,13.8659,13.8987,13.8594,13.8725,111500.0
2013-03-14 10:35:00,21.19,21.2,21.15,21.18,86600.0,13.8659,13.8725,13.8398,13.8594,86600.0
2013-03-14 10:40:00,21.18,21.26,21.18,21.26,126300.0,13.8594,13.9117,13.8594,13.9117,126300.0
2013-03-14 10:45:00,21.26,21.27,21.24,21.25,70300.0,13.9117,13.9183,13.8987,13.9052,70300.0
2013-03-14 10:50:00,21.24,21.25,21.21,21.22,51300.0,13.8987,13.9052,13.879,13.8856,51300.0
2013-03-14 10:55:00,21.22,21.23,21.18,21.2,80300.0,13.8856,13.8921,13.8594,13.8725,80300.0
2013-03-14 11:00:00,21.19,21.2,21.16,21.18,94700.0,13.8659,13.8725,13.8463,13.8594,94700.0
2013-03-14 11:05:00,21.18,21.2,21.15,21.15,84100.0,13.8594,13.8725,13.8398,13.8398,84100.0
2013-03-14 11:10:00,21.15,21.19,21.14,21.18,109500.0,13.8398,13.8659,13.8332,13.8594,109500.0
2013-03-14 11:15:00,21.19,21.19,21.14,21.17,57500.0,13.8659,13.8659,13.8332,13.8528,57500.0
2013-03-14 11:20:00,21.18,21.2,21.17,21.18,59500.0,13.8594,13.8725,13.8528,13.8594,59500.0
2013-03-14 11:25:00,21.17,21.21,21.15,21.2,66400.0,13.8528,13.879,13.8398,13.8725,66400.0
2013-03-14 11:30:00,21.2,21.25,21.2,21.23,69000.0,13.8725,13.9052,13.8725,13.8921,69000.0
2013-03-14 11:35:00,21.23,21.24,21.21,21.21,33500.0,13.8921,13.8987,13.879,13.879,33500.0
2013-03-14 11:40:00,21.22,21.31,21.21,21.3,116700.0,13.8856,13.9445,13.879,13.9379,116700.0
2013-03-14 11:45:00,21.3,21.33,21.3,21.33,58900.0,13.9379,13.9575,13.9379,13.9575,58900.0
2013-03-14 11:50:00,21.32,21.4,21.32,21.4,120100.0,13.951,14.0033,13.951,14.0033,120100.0
2013-03-14 11:55:00,21.4,21.4,21.35,21.35,101000.0,14.0033,14.0033,13.9706,13.9706,101000.0
2013-03-14 12:00:00,21.36,21.4,21.36,21.39,75300.0,13.9772,14.0033,13.9772,13.9968,75300.0
2013-03-14 12:05:00,21.39,21.42,21.39,21.39,71600.0,13.9968,14.0164,13.9968,13.9968,71600.0
2013-03-14 12:10:00,21.4,21.5,21.39,21.49,163900.0,14.0033,14.0688,13.9968,14.0622,163900.0
2013-03-14 12:15:00,21.48,21.49,21.44,21.45,83700.0,14.0557,14.0622,14.0295,14.0361,83700.0
2013-03-14 12:20:00,21.45,21.5,21.44,21.5,119300.0,14.0361,14.0688,14.0295,14.0688,119300.0
2013-03-14 12:25:00,21.49,21.53,21.46,21.51,110500.0,14.0622,14.0884,14.0426,14.0753,110500.0
2013-03-14 12:30:00,21.5,21.51,21.49,21.5,83700.0,14.0688,14.0753,14.0622,14.0688,83700.0
2013-03-14 12:35:00,21.5,21.51,21.49,21.49,51700.0,14.0688,14.0753,14.0622,14.0622,51700.0
2013-03-14 12:40:00,21.5,21.51,21.43,21.43,66400.0,14.0688,14.0753,14.023,14.023,66400.0
2013-03-14 12:45:00,21.43,21.43,21.35,21.35,101000.0,14.023,14.023,13.9706,13.9706,101000.0
2013-03-14 12:50:00,21.35,21.4,21.35,21.38,37700.0,13.9706,14.0033,13.9706,13.9903,37700.0
2013-03-14 12:55:00,21.39,21.48,21.39,21.47,109400.0,13.9968,14.0557,13.9968,14.0492,109400.0
2013-03-14 13:00:00,21.48,21.52,21.43,21.45,184400.0,14.0557,14.0819,14.023,14.0361,184400.0
2013-03-14 13:05:00,21.43,21.44,21.35,21.36,98200.0,14.023,14.0295,13.9706,13.9772,98200.0
2013-03-14 13:10:00,21.37,21.41,21.36,21.37,32200.0,13.9837,14.0099,13.9772,13.9837,32200.0
2013-03-14 13:15:00,21.38,21.39,21.36,21.37,48700.0,13.9903,13.9968,13.9772,13.9837,48700.0
2013-03-14 13:20:00,21.37,21.38,21.3,21.36,87100.0,13.9837,13.9903,13.9379,13.9772,87100.0
2013-03-14 13:25:00,21.37,21.41,21.37,21.39,53500.0,13.9837,14.0099,13.9837,13.9968,53500.0
2013-03-14 13:30:00,21.39,21.44,21.39,21.42,53200.0,13.9968,14.0295,13.9968,14.0164,53200.0
2013-03-14 13:35:00,21.41,21.44,21.4,21.44,24800.0,14.0099,14.0295,14.0033,14.0295,24800.0
2013-03-14 13:40:00,21.44,21.44,21.41,21.43,36500.0,14.0295,14.0295,14.0099,14.023,36500.0
2013-03-14 13:45:00,21.43,21.48,21.43,21.45,50900.0,14.023,14.0557,14.023,14.0361,50900.0
2013-03-14 13:50:00,21.45,21.48,21.38,21.39,107500.0,14.0361,14.0557,13.9903,13.9968,107500.0
2013-03-14 13:55:00,21.4,21.44,21.38,21.43,83500.0,14.0033,14.0295,13.9903,14.023,83500.0
2013-03-14 14:00:00,21.44,21.5,21.44,21.5,68400.0,14.0295,14.0688,14.0295,14.0688,68400.0
2013-03-14 14:05:00,21.49,21.51,21.49,21.5,54700.0,14.0622,14.0753,14.0622,14.0688,54700.0
2013-03-14 14:10:00,21.5,21.51,21.46,21.46,80700.0,14.0688,14.0753,14.0426,14.0426,80700.0
2013-03-14 14:15:00,21.46,21.48,21.45,21.48,44100.0,14.0426,14.0557,14.0361,14.0557,44100.0
2013-03-14 14:20:00,21.48,21.51,21.48,21.5,100700.0,14.0557,14.0753,14.0557,14.0688,100700.0
2013-03-14 14:25:00,21.5,21.53,21.5,21.5,74200.0,14.0688,14.0884,14.0688,14.0688,74200.0
2013-03-14 14:30:00,21.51,21.55,21.5,21.55,87000.0,14.0753,14.1015,14.0688,14.1015,87000.0
2013-03-14 14:35:00,21.55,21.55,21.48,21.5,83900.0,14.1015,14.1015,14.0557,14.0688,83900.0
2013-03-14 14:40:00,21.49,21.51,21.46,21.47,123700.0,14.0622,14.0753,14.0426,14.0492,123700.0
2013-03-14 14:45:00,21.47,21.5,21.46,21.48,127000.0,14.0492,14.0688,14.0426,14.0557,127000.0
2013-03-14 14:50:00,21.48,21.49,21.41,21.43,137900.0,14.0557,14.0622,14.0099,14.023,137900.0
2013-03-14 14:55:00,21.43,21.48,21.38,21.48,151700.0,14.023,14.0557,13.9903,14.0557,151700.0
2013-03-14 15:00:00,21.48,21.5,21.46,21.48,137700.0,14.0557,14.0688,14.0426,14.0557,137700.0
2013-03-14 15:05:00,21.48,21.5,21.45,21.46,177500.0,14.0557,14.0688,14.0361,14.0426,177500.0
2013-03-14 15:10:00,21.45,21.47,21.44,21.44,55800.0,14.0361,14.0492,14.0295,14.0295,55800.0
2013-03-14 15:15:00,21.44,21.5,21.44,21.45,84500.0,14.0295,14.0688,14.0295,14.0361,84500.0
2013-03-14 15:20:00,21.45,21.52,21.45,21.5,81400.0,14.0361,14.0819,14.0361,14.0688,81400.0
2013-03-14 15:25:00,21.49,21.51,21.48,21.49,203300.0,14.0622,14.0753,14.0557,14.0622,203300.0
2013-03-14 15:30:00,21.49,21.53,21.48,21.5,165400.0,14.0622,14.0884,14.0557,14.0688,165400.0
2013-03-14 15:35:00,21.5,21.5,21.48,21.5,128600.0,14.0688,14.0688,14.0557,14.0688,128600.0
2013-03-14 15:40:00,21.5,21.53,21.48,21.48,158300.0,14.0688,14.0884,14.0557,14.0557,158300.0
2013-03-14 15:45:00,21.49,21.5,21.48,21.48,177100.0,14.0622,14.0688,14.0557,14.0557,177100.0
2013-03-14 15:50:00,21.49,21.52,21.46,21.49,154600.0,14.0622,14.0819,14.0426,14.0622,154600.0
2013-03-14 15:55:00,21.49,21.5,21.46,21.49,298100.0,14.0622,14.0688,14.0426,14.0622,298100.0
2013-03-15 09:30:00,21.61,21.7,21.51,21.58,698000.0,14.1408,14.1997,14.0753,14.1211,698000.0
2013-03-15 09:35:00,21.57,21.64,21.42,21.44,259700.0,14.1146,14.1604,14.0164,14.0295,259700.0
2013-03-15 09:40:00,21.43,21.53,21.36,21.53,190900.0,14.023,14.0884,13.9772,14.0884,190900.0
2013-03-15 09:45:00,21.53,21.57,21.47,21.51,289700.0,14.0884,14.1146,14.0492,14.0753,289700.0
2013-03-15 09:50:00,21.51,21.54,21.34,21.38,226400.0,14.0753,14.095,13.9641,13.9903,226400.0
2013-03-15 09:55:00,21.39,21.39,21.26,21.29,186300.0,13.9968,13.9968,13.9117,13.9314,186300.0
2013-03-15 10:00:00,21.29,21.34,21.24,21.29,195000.0,13.9314,13.9641,13.8987,13.9314,195000.0
2013-03-15 10:05:00,21.3,21.39,21.25,21.35,146400.0,13.9379,13.9968,13.9052,13.9706,146400.0
2013-03-15 10:10:00,21.34,21.36,21.16,21.17,239200.0,13.9641,13.9772,13.8463,13.8528,239200.0
2013-03-15 10:15:00,21.16,21.25,21.15,21.24,108600.0,13.8463,13.9052,13.8398,13.8987,108600.0
2013-03-15 10:20:00,21.24,21.26,21.14,21.25,129400.0,13.8987,13.9117,13.8332,13.9052,129400.0
2013-03-15 10:25:00,21.24,21.31,21.2,21.27,138600.0,13.8987,13.9445,13.8725,13.9183,138600.0
2013-03-15 10:30:00,21.28,21.29,21.25,21.29,59600.0,13.9248,13.9314,13.9052,13.9314,59600.0
2013-03-15 10:35:00,21.28,21.32,21.26,21.31,165900.0,13.9248,13.951,13.9117,13.9445,165900.0
2013-03-15 10:40:00,21.32,21.5,21.32,21.49,233400.0,13.951,14.0688,13.951,14.0622,233400.0
2013-03-15 10:45:00,21.48,21.55,21.44,21.47,229600.0,14.0557,14.1015,14.0295,14.0492,229600.0
2013-03-15 10:50:00,21.47,21.54,21.46,21.54,114600.0,14.0492,14.095,14.0426,14.095,114600.0
2013-03-15 10:55:00,21.54,21.65,21.54,21.62,185400.0,14.095,14.1669,14.095,14.1473,185400.0
2013-03-15 11:00:00,21.61,21.8,21.61,21.78,395400.0,14.1408,14.2651,14.1408,14.252,395400.0
2013-03-15 11:05:00,21.78,21.79,21.59,21.63,145700.0,14.252,14.2585,14.1277,14.1539,145700.0
2013-03-15 11:10:00,21.63,21.65,21.6,21.61,80800.0,14.1539,14.1669,14.1342,14.1408,80800.0
2013-03-15 11:15:00,21.61,21.76,21.59,21.76,104600.0,14.1408,14.2389,14.1277,14.2389,104600.0
2013-03-15 11:20:00,21.76,21.76,21.65,21.65,155500.0,14.2389,14.2389,14.1669,14.1669,155500.0
2013-03-15 11:25:00,21.65,21.66,21.49,21.59,311400.0,14.1669,14.1735,14.0622,14.1277,311400.0
2013-03-15 11:30:00,21.6,21.65,21.57,21.62,99200.0,14.1342,14.1669,14.1146,14.1473,99200.0
2013-03-15 11:35:00,21.63,21.7,21.62,21.7,79000.0,14.1539,14.1997,14.1473,14.1997,79000.0
2013-03-15 11:40:00,21.7,21.71,21.63,21.64,94800.0,14.1997,14.2062,14.1539,14.1604,94800.0
2013-03-15 11:45:00,21.63,21.64,21.58,21.59,112100.0,14.1539,14.1604,14.1211,14.1277,112100.0
2013-03-15 11:50:00,21.59,21.59,21.54,21.55,58500.0,14.1277,14.1277,14.095,14.1015,58500.0
2013-03-15 11:55:00,21.56,21.63,21.56,21.62,96000.0,14.108,14.1539,14.108,14.1473,96000.0
2013-03-15 12:00:00,21.62,21.62,21.5,21.5,91600.0,14.1473,14.1473,14.0688,14.0688,91600.0
2013-03-15 12:05:00,21.5,21.53,21.47,21.52,118600.0,14.0688,14.0884,14.0492,14.0819,118600.0
2013-03-15 12:10:00,21.52,21.62,21.52,21.56,204800.0,14.0819,14.1473,14.0819,14.108,204800.0
2013-03-15 12:15:00,21.56,21.56,21.49,21.5,73700.0,14.108,14.108,14.0622,14.0688,73700.0
2013-03-15 12:20:00,21.49,21.51,21.48,21.49,42500.0,14.0622,14.0753,14.0557,14.0622,42500.0
2013-03-15 12:25:00,21.5,21.53,21.48,21.53,45600.0,14.0688,14.0884,14.0557,14.0884,45600.0
2013-03-15 12:30:00,21.52,21.53,21.46,21.51,68000.0,14.0819,14.0884,14.0426,14.0753,68000.0
2013-03-15 12:35:00,21.52,21.54,21.49,21.52,37600.0,14.0819,14.095,14.0622,14.0819,37600.0
2013-03-15 12:40:00,21.52,21.52,21.42,21.43,96200.0,14.0819,14.0819,14.0164,14.023,96200.0
2013-03-15 12:45:00,21.44,21.45,21.4,21.42,74700.0,14.0295,14.0361,14.0033,14.0164,74700.0
2013-03-15 12:50:00,21.42,21.43,21.36,21.39,90700.0,14.0164,14.023,13.9772,13.9968,90700.0
2013-03-15 12:55:00,21.39,21.42,21.39,21.4,46200.0,13.9968,14.0164,13.9968,14.0033,46200.0
2013-03-15 13:00:00,21.41,21.43,21.39,21.4,51900.0,14.0099,14.023,13.9968,14.0033,51900.0
2013-03-15 13:05:00,21.4,21.4,21.37,21.39,41600.0,14.0033,14.0033,13.9837,13.9968,41600.0
2013-03-15 13:10:00,21.38,21.38,21.27,21.32,179000.0,13.9903,13.9903,13.9183,13.951,179000.0
2013-03-15 13:15:00,21.31,21.37,21.3,21.36,64000.0,13.9445,13.9837,13.9379,13.9772,64000.0
2013-03-15 13:20:00,21.36,21.37,21.26,21.27,84700.0,13.9772,13.9837,13.9117,13.9183,84700.0
2013-03-15 13:25:00,21.27,21.32,21.24,21.31,51500.0,13.9183,13.951,13.8987,13.9445,51500.0
2013-03-15 13:30:00,21.32,21.33,21.23,21.25,101800.0,13.951,13.9575,13.8921,13.9052,101800.0
2013-03-15 13:35:00,21.25,21.33,21.23,21.3,76500.0,13.9052,13.9575,13.8921,13.9379,76500.0
2013-03-15 13:40:00,21.3,21.3,21.28,21.3,55600.0,13.9379,13.9379,13.9248,13.9379,55600.0
2013-03-15 13:45:00,21.29,21.3,21.24,21.26,109000.0,13.9314,13.9379,13.8987,13.9117,109000.0
2013-03-15 13:50:00,21.27,21.32,21.26,21.31,37300.0,13.9183,13.951,13.9117,13.9445,37300.0
2013-03-15 13:55:00,21.3,21.35,21.3,21.35,49000.0,13.9379,13.9706,13.9379,13.9706,49000.0
2013-03-15 14:00:00,21.34,21.38,21.33,21.33,79300.0,13.9641,13.9903,13.9575,13.9575,79300.0
2013-03-15 14:05:00,21.34,21.34,21.27,21.29,57600.0,13.9641,13.9641,13.9183,13.9314,57600.0
2013-03-15 14:10:00,21.29,21.3,21.29,21.3,20400.0,13.9314,13.9379,13.9314,13.9379,20400.0
2013-03-15 14:15:00,21.29,21.3,21.27,21.29,55400.0,13.9314,13.9379,13.9183,13.9314,55400.0
2013-03-15 14:20:00,21.29,21.3,21.27,21.28,17300.0,13.9314,13.9379,13.9183,13.9248,17300.0
2013-03-15 14:25:00,21.28,21.3,21.28,21.29,40000.0,13.9248,13.9379,13.9248,13.9314,40000.0
2013-03-15 14:30:00,21.29,21.3,21.28,21.28,60700.0,13.9314,13.9379,13.9248,13.9248,60700.0
2013-03-15 14:35:00,21.28,21.3,21.26,21.28,55700.0,13.9248,13.9379,13.9117,13.9248,55700.0
2013-03-15 14:40:00,21.29,21.31,21.28,21.31,44300.0,13.9314,13.9445,13.9248,13.9445,44300.0
2013-03-15 14:45:00,21.31,21.35,21.3,21.32,76900.0,13.9445,13.9706,13.9379,13.951,76900.0
2013-03-15 14:50:00,21.31,21.34,21.3,21.32,32300.0,13.9445,13.9641,13.9379,13.951,32300.0
2013-03-15 14:55:00,21.32,21.33,21.29,21.3,91500.0,13.951,13.9575,13.9314,13.9379,91500.0
2013-03-15 15:00:00,21.3,21.31,21.28,21.3,75000.0,13.9379,13.9445,13.9248,13.9379,75000.0
2013-03-15 15:05:00,21.3,21.35,21.3,21.34,74800.0,13.9379,13.9706,13.9379,13.9641,74800.0
2013-03-15 15:10:00,21.35,21.36,21.34,21.35,82400.0,13.9706,13.9772,13.9641,13.9706,82400.0
2013-03-15 15:15:00,21.35,21.35,21.32,21.32,74900.0,13.9706,13.9706,13.951,13.951,74900.0
2013-03-15 15:20:00,21.32,21.34,21.3,21.33,105800.0,13.951,13.9641,13.9379,13.9575,105800.0
2013-03-15 15:25:00,21.32,21.36,21.32,21.35,86900.0,13.951,13.9772,13.951,13.9706,86900.0
2013-03-15 15:30:00,21.35,21.42,21.34,21.4,133900.0,13.9706,14.0164,13.9641,14.0033,133900.0
2013-03-15 15:35:00,21.4,21.44,21.39,21.42,93000.0,14.0033,14.0295,13.9968,14.0164,93000.0
2013-03-15 15:40:00,21.42,21.43,21.41,21.42,110700.0,14.0164,14.023,14.0099,14.0164,110700.0
2013-03-15 15:45:00,21.42,21.43,21.39,21.4,220200.0,14.0164,14.023,13.9968,14.0033,220200.0
2013-03-15 15:50:00,21.4,21.42,21.39,21.42,191500.0,14.0033,14.0164,13.9968,14.0164,191500.0
2013-03-15 15:55:00,21.41,21.46,21.41,21.44,529100.0,14.0099,14.0426,14.0099,14.0295,529100.0
2013-03-18 09:30:00,21.23,21.55,21.22,21.44,372300.0,13.8921,14.1015,13.8856,14.0295,372300.0
2013-03-18 09:35:00,21.44,21.5,21.4,21.47,258700.0,14.0295,14.0688,14.0033,14.0492,258700.0
2013-03-18 09:40:00,21.5,21.55,21.47,21.54,106900.0,14.0688,14.1015,14.0492,14.095,106900.0
2013-03-18 09:45:00,21.54,21.63,21.51,21.59,156300.0,14.095,14.1539,14.0753,14.1277,156300.0
2013-03-18 09:50:00,21.59,21.7,21.53,21.69,344700.0,14.1277,14.1997,14.0884,14.1931,344700.0
2013-03-18 09:55:00,21.7,21.76,21.63,21.64,254300.0,14.1997,14.2389,14.1539,14.1604,254300.0
2013-03-18 10:00:00,21.64,21.65,21.55,21.61,164300.0,14.1604,14.1669,14.1015,14.1408,164300.0
2013-03-18 10:05:00,21.61,21.85,21.61,21.83,312400.0,14.1408,14.2978,14.1408,14.2847,312400.0
2013-03-18 10:10:00,21.83,21.84,21.7,21.71,181700.0,14.2847,14.2913,14.1997,14.2062,181700.0
2013-03-18 10:15:00,21.72,21.73,21.64,21.67,122600.0,14.2127,14.2193,14.1604,14.18,122600.0
2013-03-18 10:20:00,21.67,21.85,21.61,21.82,195100.0,14.18,14.2978,14.1408,14.2782,195100.0
2013-03-18 10:25:00,21.82,21.95,21.81,21.9,223500.0,14.2782,14.3632,14.2716,14.3305,223500.0
2013-03-18 10:30:00,21.9,22.0,21.85,21.96,400000.0,14.3305,14.396,14.2978,14.3698,400000.0
2013-03-18 10:35:00,21.96,21.96,21.86,21.93,198200.0,14.3698,14.3698,14.3044,14.3502,198200.0
2013-03-18 10:40:00,21.93,21.96,21.89,21.94,291000.0,14.3502,14.3698,14.324,14.3567,291000.0
2013-03-18 10:45:00,21.95,22.05,21.91,22.02,411100.0,14.3632,14.4287,14.3371,14.4091,411100.0
2013-03-18 10:50:00,22.02,22.17,21.98,22.15,295900.0,14.4091,14.5072,14.3829,14.4941,295900.0
2013-03-18 10:55:00,22.14,22.21,22.09,22.2,250300.0,14.4876,14.5334,14.4549,14.5268,250300.0
2013-03-18 11:00:00,22.2,22.21,22.13,22.17,182000.0,14.5268,14.5334,14.481,14.5072,182000.0
2013-03-18 11:05:00,22.18,22.21,22.14,22.17,220100.0,14.5138,14.5334,14.4876,14.5072,220100.0
2013-03-18 11:10:00,22.18,22.18,21.98,22.01,370600.0,14.5138,14.5138,14.3829,14.4025,370600.0
2013-03-18 11:15:00,22.01,22.06,21.99,22.0,188800.0,14.4025,14.4352,14.3894,14.396,188800.0
2013-03-18 11:20:00,22.0,22.01,21.92,21.95,243500.0,14.396,14.4025,14.3436,14.3632,243500.0
2013-03-18 11:25:00,21.95,22.05,21.95,21.97,142700.0,14.3632,14.4287,14.3632,14.3763,142700.0
2013-03-18 11:30:00,21.96,22.05,21.95,21.97,121400.0,14.3698,14.4287,14.3632,14.3763,121400.0
2013-03-18 11:35:00,21.98,22.04,21.96,22.0,82500.0,14.3829,14.4221,14.3698,14.396,82500.0
2013-03-18 11:40:00,22.0,22.01,21.97,22.0,113800.0,14.396,14.4025,14.3763,14.396,113800.0
2013-03-18 11:45:00,22.0,22.0,21.99,22.0,22800.0,14.396,14.396,14.3894,14.396,22800.0
2013-03-18 11:50:00,22.0,22.16,22.0,22.15,167300.0,14.396,14.5007,14.396,14.4941,167300.0
2013-03-18 11:55:00,22.14,22.15,22.1,22.14,136800.0,14.4876,14.4941,14.4614,14.4876,136800.0
2013-03-18 12:00:00,22.14,22.15,22.07,22.08,104400.0,14.4876,14.4941,14.4418,14.4483,104400.0
2013-03-18 12:05:00,22.07,22.1,22.05,22.07,69600.0,14.4418,14.4614,14.4287,14.4418,69600.0
2013-03-18 12:10:00,22.06,22.09,22.05,22.08,59600.0,14.4352,14.4549,14.4287,14.4483,59600.0
2013-03-18 12:15:00,22.08,22.12,22.03,22.03,69900.0,14.4483,14.4745,14.4156,14.4156,69900.0
2013-03-18 12:20:00,22.03,22.05,22.0,22.02,60400.0,14.4156,14.4287,14.396,14.4091,60400.0
2013-03-18 12:25:00,22.03,22.05,22.03,22.04,68500.0,14.4156,14.4287,14.4156,14.4221,68500.0
2013-03-18 12:30:00,22.04,22.04,21.98,21.98,92400.0,14.4221,14.4221,14.3829,14.3829,92400.0
2013-03-18 12:35:00,21.98,22.04,21.97,22.02,80800.0,14.3829,14.4221,14.3763,14.4091,80800.0
2013-03-18 12:40:00,22.02,22.04,21.98,22.01,64500.0,14.4091,14.4221,14.3829,14.4025,64500.0
2013-03-18 12:45:00,22.0,22.01,21.94,21.95,77700.0,14.396,14.4025,14.3567,14.3632,77700.0
2013-03-18 12:50:00,21.95,21.95,21.9,21.93,104300.0,14.3632,14.3632,14.3305,14.3502,104300.0
2013-03-18 12:55:00,21.93,21.96,21.9,21.95,82800.0,14.3502,14.3698,14.3305,14.3632,82800.0
2013-03-18 13:00:00,21.95,21.96,21.88,21.93,126400.0,14.3632,14.3698,14.3174,14.3502,126400.0
2013-03-18 13:05:00,21.93,22.07,21.93,22.06,147900.0,14.3502,14.4418,14.3502,14.4352,147900.0
2013-03-18 13:10:00,22.07,22.11,22.05,22.05,89100.0,14.4418,14.4679,14.4287,14.4287,89100.0
2013-03-18 13:15:00,22.06,22.07,22.02,22.02,116800.0,14.4352,14.4418,14.4091,14.4091,116800.0
2013-03-18 13:20:00,22.03,22.07,22.02,22.04,76400.0,14.4156,14.4418,14.4091,14.4221,76400.0
2013-03-18 13:25:00,22.04,22.05,22.02,22.03,105900.0,14.4221,14.4287,14.4091,14.4156,105900.0
2013-03-18 13:30:00,22.04,22.05,22.03,22.04,78900.0,14.4221,14.4287,14.4156,14.4221,78900.0
2013-03-18 13:35:00,22.03,22.06,22.03,22.05,118600.0,14.4156,14.4352,14.4156,14.4287,118600.0
2013-03-18 13:40:00,22.04,22.05,22.03,22.04,73800.0,14.4221,14.4287,14.4156,14.4221,73800.0
2013-03-18 13:45:00,22.05,22.06,22.03,22.04,68800.0,14.4287,14.4352,14.4156,14.4221,68800.0
2013-03-18 13:50:00,22.04,22.04,22.0,22.04,108400.0,14.4221,14.4221,14.396,14.4221,108400.0
2013-03-18 13:55:00,22.04,22.1,22.04,22.08,108900.0,14.4221,14.4614,14.4221,14.4483,108900.0
2013-03-18 14:00:00,22.07,22.13,22.05,22.12,118800.0,14.4418,14.481,14.4287,14.4745,118800.0
2013-03-18 14:05:00,22.12,22.17,22.12,22.17,153000.0,14.4745,14.5072,14.4745,14.5072,153000.0
2013-03-18 14:10:00,22.17,22.21,22.17,22.2,136000.0,14.5072,14.5334,14.5072,14.5268,136000.0
2013-03-18 14:15:00,22.19,22.22,22.09,22.14,367500.0,14.5203,14.5399,14.4549,14.4876,367500.0
2013-03-18 14:20:00,22.15,22.17,22.13,22.17,101800.0,14.4941,14.5072,14.481,14.5072,101800.0
2013-03-18 14:25:00,22.17,22.17,22.14,22.15,115900.0,14.5072,14.5072,14.4876,14.4941,115900.0
2013-03-18 14:30:00,22.15,22.21,22.13,22.18,232800.0,14.4941,14.5334,14.481,14.5138,232800.0
2013-03-18 14:35:00,22.18,22.21,22.15,22.17,113100.0,14.5138,14.5334,14.4941,14.5072,113100.0
2013-03-18 14:40:00,22.17,22.21,22.16,22.2,100800.0,14.5072,14.5334,14.5007,14.5268,100800.0
2013-03-18 14:45:00,22.2,22.21,22.17,22.2,159800.0,14.5268,14.5334,14.5072,14.5268,159800.0
2013-03-18 14:50:00,22.19,22.21,22.19,22.21,138500.0,14.5203,14.5334,14.5203,14.5334,138500.0
2013-03-18 14:55:00,22.21,22.21,22.12,22.14,265500.0,14.5334,14.5334,14.4745,14.4876,265500.0
2013-03-18 15:00:00,22.14,22.18,22.12,22.14,160600.0,14.4876,14.5138,14.4745,14.4876,160600.0
2013-03-18 15:05:00,22.14,22.2,22.14,22.19,121700.0,14.4876,14.5268,14.4876,14.5203,121700.0
2013-03-18 15:10:00,22.19,22.25,22.18,22.24,269500.0,14.5203,14.5596,14.5138,14.553,269500.0
2013-03-18 15:15:00,22.23,22.23,22.13,22.16,265400.0,14.5465,14.5465,14.481,14.5007,265400.0
2013-03-18 15:20:00,22.17,22.17,22.14,22.15,116100.0,14.5072,14.5072,14.4876,14.4941,116100.0
2013-03-18 15:25:00,22.14,22.17,22.13,22.14,251600.0,14.4876,14.5072,14.481,14.4876,251600.0
2013-03-18 15:30:00,22.14,22.17,22.13,22.15,362100.0,14.4876,14.5072,14.481,14.4941,362100.0
2013-03-18 15:35:00,22.16,22.17,22.12,22.14,291300.0,14.5007,14.5072,14.4745,14.4876,291300.0
2013-03-18 15:40:00,22.14,22.16,22.13,22.14,292500.0,14.4876,14.5007,14.481,14.4876,292500.0
2013-03-18 15:45:00,22.14,22.16,22.13,22.14,319500.0,14.4876,14.5007,14.481,14.4876,319500.0
2013-03-18 15:50:00,22.14,22.17,22.13,22.14,318700.0,14.4876,14.5072,14.481,14.4876,318700.0
2013-03-18 15:55:00,22.14,22.21,22.11,22.13,781400.0,14.4876,14.5334,14.4679,14.481,781400.0
2013-03-19 09:30:00,21.9,21.96,21.79,21.85,254700.0,14.44,14.4796,14.3675,14.4071,254700.0
2013-03-19 09:35:00,21.83,21.94,21.83,21.86,135100.0,14.3939,14.4664,14.3939,14.4136,135100.0
2013-03-19 09:40:00,21.86,22.06,21.84,22.02,124300.0,14.4136,14.5455,14.4005,14.5191,124300.0
2013-03-19 09:45:00,22.02,22.09,22.02,22.05,133300.0,14.5191,14.5653,14.5191,14.5389,133300.0
2013-03-19 09:50:00,22.04,22.04,21.9,21.95,183300.0,14.5323,14.5323,14.44,14.473,183300.0
2013-03-19 09:55:00,21.95,22.1,21.95,22.06,85600.0,14.473,14.5719,14.473,14.5455,85600.0
2013-03-19 10:00:00,22.06,22.08,22.02,22.03,94300.0,14.5455,14.5587,14.5191,14.5257,94300.0
2013-03-19 10:05:00,22.04,22.05,21.98,22.04,175500.0,14.5323,14.5389,14.4928,14.5323,175500.0
2013-03-19 10:10:00,22.04,22.05,22.01,22.01,56800.0,14.5323,14.5389,14.5126,14.5126,56800.0
2013-03-19 10:15:00,22.01,22.02,21.98,21.98,64200.0,14.5126,14.5191,14.4928,14.4928,64200.0
2013-03-19 10:20:00,21.98,22.0,21.76,21.85,403200.0,14.4928,14.506,14.3477,14.4071,403200.0
2013-03-19 10:25:00,21.85,21.95,21.84,21.95,214700.0,14.4071,14.473,14.4005,14.473,214700.0
2013-03-19 10:30:00,21.94,21.96,21.9,21.93,104300.0,14.4664,14.4796,14.44,14.4598,104300.0
2013-03-19 10:35:00,21.92,21.95,21.87,21.87,167000.0,14.4532,14.473,14.4202,14.4202,167000.0
2013-03-19 10:40:00,21.87,21.93,21.83,21.91,82600.0,14.4202,14.4598,14.3939,14.4466,82600.0
2013-03-19 10:45:00,21.92,21.92,21.76,21.79,141800.0,14.4532,14.4532,14.3477,14.3675,141800.0
2013-03-19 10:50:00,21.8,21.88,21.79,21.88,81900.0,14.3741,14.4268,14.3675,14.4268,81900.0
2013-03-19 10:55:00,21.87,21.89,21.82,21.88,81000.0,14.4202,14.4334,14.3873,14.4268,81000.0
2013-03-19 11:00:00,21.89,21.92,21.85,21.89,114400.0,14.4334,14.4532,14.4071,14.4334,114400.0
2013-03-19 11:05:00,21.9,21.91,21.89,21.9,46500.0,14.44,14.4466,14.4334,14.44,46500.0
2013-03-19 11:10:00,21.91,21.92,21.88,21.92,62600.0,14.4466,14.4532,14.4268,14.4532,62600.0
2013-03-19 11:15:00,21.93,22.02,21.9,22.01,158300.0,14.4598,14.5191,14.44,14.5126,158300.0
2013-03-19 11:20:00,22.02,22.09,22.01,22.01,181400.0,14.5191,14.5653,14.5126,14.5126,181400.0
2013-03-19 11:25:00,22.01,22.02,21.95,21.96,114800.0,14.5126,14.5191,14.473,14.4796,114800.0
2013-03-19 11:30:00,21.95,22.06,21.92,22.05,126500.0,14.473,14.5455,14.4532,14.5389,126500.0
2013-03-19 11:35:00,22.05,22.08,22.02,22.08,78400.0,14.5389,14.5587,14.5191,14.5587,78400.0
2013-03-19 11:40:00,22.08,22.08,22.05,22.06,64900.0,14.5587,14.5587,14.5389,14.5455,64900.0
2013-03-19 11:45:00,22.07,22.09,22.03,22.06,94900.0,14.5521,14.5653,14.5257,14.5455,94900.0
2013-03-19 11:50:00,22.06,22.06,21.96,21.98,58000.0,14.5455,14.5455,14.4796,14.4928,58000.0
2013-03-19 11:55:00,21.99,22.01,21.93,21.97,137800.0,14.4994,14.5126,14.4598,14.4862,137800.0
2013-03-19 12:00:00,21.97,22.09,21.97,22.08,175900.0,14.4862,14.5653,14.4862,14.5587,175900.0
2013-03-19 12:05:00,22.08,22.1,22.05,22.08,80500.0,14.5587,14.5719,14.5389,14.5587,80500.0
2013-03-19 12:10:00,22.07,22.08,21.98,22.01,118900.0,14.5521,14.5587,14.4928,14.5126,118900.0
2013-03-19 12:15:00,22.01,22.08,21.98,22.07,137100.0,14.5126,14.5587,14.4928,14.5521,137100.0
2013-03-19 12:20:00,22.07,22.13,22.07,22.11,141200.0,14.5521,14.5917,14.5521,14.5785,141200.0
2013-03-19 12:25:00,22.12,22.18,22.12,22.18,103800.0,14.5851,14.6246,14.5851,14.6246,103800.0
2013-03-19 12:30:00,22.18,22.2,22.12,22.14,145200.0,14.6246,14.6378,14.5851,14.5983,145200.0
2013-03-19 12:35:00,22.14,22.25,22.14,22.25,131800.0,14.5983,14.6708,14.5983,14.6708,131800.0
2013-03-19 12:40:00,22.25,22.35,22.16,22.19,288900.0,14.6708,14.7367,14.6115,14.6312,288900.0
2013-03-19 12:45:00,22.18,22.19,22.11,22.11,107600.0,14.6246,14.6312,14.5785,14.5785,107600.0
2013-03-19 12:50:00,22.11,22.12,22.07,22.09,85400.0,14.5785,14.5851,14.5521,14.5653,85400.0
2013-03-19 12:55:00,22.08,22.14,22.08,22.11,140600.0,14.5587,14.5983,14.5587,14.5785,140600.0
2013-03-19 13:00:00,22.11,22.18,22.1,22.11,137900.0,14.5785,14.6246,14.5719,14.5785,137900.0
2013-03-19 13:05:00,22.11,22.11,21.98,22.0,335800.0,14.5785,14.5785,14.4928,14.506,335800.0
2013-03-19 13:10:00,21.99,22.0,21.92,21.92,146200.0,14.4994,14.506,14.4532,14.4532,146200.0
2013-03-19 13:15:00,21.92,21.94,21.86,21.86,130400.0,14.4532,14.4664,14.4136,14.4136,130400.0
2013-03-19 13:20:00,21.87,21.92,21.85,21.9,112300.0,14.4202,14.4532,14.4071,14.44,112300.0
2013-03-19 13:25:00,21.9,21.98,21.87,21.95,227800.0,14.44,14.4928,14.4202,14.473,227800.0
2013-03-19 13:30:00,21.94,22.0,21.91,21.98,62600.0,14.4664,14.506,14.4466,14.4928,62600.0
2013-03-19 13:35:00,21.98,21.98,21.89,21.93,98100.0,14.4928,14.4928,14.4334,14.4598,98100.0
2013-03-19 13:40:00,21.94,21.94,21.88,21.91,140400.0,14.4664,14.4664,14.4268,14.4466,140400.0
2013-03-19 13:45:00,21.92,21.99,21.92,21.97,94300.0,14.4532,14.4994,14.4532,14.4862,94300.0
2013-03-19 13:50:00,21.96,21.98,21.96,21.98,166000.0,14.4796,14.4928,14.4796,14.4928,166000.0
2013-03-19 13:55:00,21.98,22.0,21.95,21.96,161400.0,14.4928,14.506,14.473,14.4796,161400.0
2013-03-19 14:00:00,21.96,22.0,21.92,21.98,112500.0,14.4796,14.506,14.4532,14.4928,112500.0
2013-03-19 14:05:00,21.98,22.02,21.95,21.97,100400.0,14.4928,14.5191,14.473,14.4862,100400.0
2013-03-19 14:10:00,21.96,22.02,21.96,22.0,123400.0,14.4796,14.5191,14.4796,14.506,123400.0
2013-03-19 14:15:00,22.0,22.0,21.9,21.93,128500.0,14.506,14.506,14.44,14.4598,128500.0
2013-03-19 14:20:00,21.93,22.02,21.93,22.0,111100.0,14.4598,14.5191,14.4598,14.506,111100.0
2013-03-19 14:25:00,22.01,22.08,21.98,22.06,148300.0,14.5126,14.5587,14.4928,14.5455,148300.0
2013-03-19 14:30:00,22.07,22.08,22.03,22.05,133300.0,14.5521,14.5587,14.5257,14.5389,133300.0
2013-03-19 14:35:00,22.05,22.07,22.03,22.05,134000.0,14.5389,14.5521,14.5257,14.5389,134000.0
2013-03-19 14:40:00,22.04,22.07,22.02,22.04,57400.0,14.5323,14.5521,14.5191,14.5323,57400.0
2013-03-19 14:45:00,22.05,22.06,22.04,22.05,121100.0,14.5389,14.5455,14.5323,14.5389,121100.0
2013-03-19 14:50:00,22.05,22.06,22.03,22.06,81800.0,14.5389,14.5455,14.5257,14.5455,81800.0
2013-03-19 14:55:00,22.05,22.07,22.04,22.07,83200.0,14.5389,14.5521,14.5323,14.5521,83200.0
2013-03-19 15:00:00,22.07,22.12,22.05,22.06,194500.0,14.5521,14.5851,14.5389,14.5455,194500.0
2013-03-19 15:05:00,22.05,22.08,22.04,22.08,73400.0,14.5389,14.5587,14.5323,14.5587,73400.0
2013-03-19 15:10:00,22.07,22.15,22.07,22.15,240600.0,14.5521,14.6049,14.5521,14.6049,240600.0
2013-03-19 15:15:00,22.15,22.21,22.14,22.19,260400.0,14.6049,14.6444,14.5983,14.6312,260400.0
2013-03-19 15:20:00,22.19,22.2,22.15,22.19,147800.0,14.6312,14.6378,14.6049,14.6312,147800.0
2013-03-19 15:25:00,22.19,22.19,22.18,22.19,93100.0,14.6312,14.6312,14.6246,14.6312,93100.0
2013-03-19 15:30:00,22.19,22.22,22.17,22.18,202200.0,14.6312,14.651,14.618,14.6246,202200.0
2013-03-19 15:35:00,22.18,22.22,22.17,22.18,142200.0,14.6246,14.651,14.618,14.6246,142200.0
2013-03-19 15:40:00,22.17,22.18,22.12,22.14,157200.0,14.618,14.6246,14.5851,14.5983,157200.0
2013-03-19 15:45:00,22.14,22.17,22.13,22.17,161900.0,14.5983,14.618,14.5917,14.618,161900.0
2013-03-19 15:50:00,22.17,22.21,22.15,22.21,253100.0,14.618,14.6444,14.6049,14.6444,253100.0
2013-03-19 15:55:00,22.21,22.26,22.19,22.25,402500.0,14.6444,14.6774,14.6312,14.6708,402500.0
2013-03-20 09:30:00,22.57,22.79,22.56,22.63,413500.0,14.8818,15.0269,14.8752,14.9214,413500.0
2013-03-20 09:35:00,22.63,22.75,22.58,22.74,305200.0,14.9214,15.0005,14.8884,14.9939,305200.0
2013-03-20 09:40:00,22.75,22.95,22.75,22.78,523100.0,15.0005,15.1324,15.0005,15.0203,523100.0
2013-03-20 09:45:00,22.77,22.81,22.75,22.77,147400.0,15.0137,15.04,15.0005,15.0137,147400.0
2013-03-20 09:50:00,22.78,22.83,22.7,22.76,259800.0,15.0203,15.0532,14.9675,15.0071,259800.0
2013-03-20 09:55:00,22.76,22.8,22.75,22.76,99100.0,15.0071,15.0334,15.0005,15.0071,99100.0
2013-03-20 10:00:00,22.76,22.79,22.66,22.72,173600.0,15.0071,15.0269,14.9411,14.9807,173600.0
2013-03-20 10:05:00,22.72,22.76,22.66,22.73,109500.0,14.9807,15.0071,14.9411,14.9873,109500.0
2013-03-20 10:10:00,22.74,22.77,22.67,22.68,211400.0,14.9939,15.0137,14.9477,14.9543,211400.0
2013-03-20 10:15:00,22.68,22.76,22.66,22.73,161900.0,14.9543,15.0071,14.9411,14.9873,161900.0
2013-03-20 10:20:00,22.73,22.76,22.6,22.61,421200.0,14.9873,15.0071,14.9016,14.9082,421200.0
2013-03-20 10:25:00,22.61,22.64,22.53,22.64,311900.0,14.9082,14.9279,14.8554,14.9279,311900.0
2013-03-20 10:30:00,22.63,22.66,22.61,22.64,143800.0,14.9214,14.9411,14.9082,14.9279,143800.0
2013-03-20 10:35:00,22.63,22.64,22.52,22.6,153300.0,14.9214,14.9279,14.8488,14.9016,153300.0
2013-03-20 10:40:00,22.6,22.66,22.56,22.62,176000.0,14.9016,14.9411,14.8752,14.9148,176000.0
2013-03-20 10:45:00,22.61,22.68,22.57,22.68,73100.0,14.9082,14.9543,14.8818,14.9543,73100.0
2013-03-20 10:50:00,22.68,22.8,22.67,22.78,186100.0,14.9543,15.0334,14.9477,15.0203,186100.0
2013-03-20 10:55:00,22.79,22.8,22.75,22.77,143400.0,15.0269,15.0334,15.0005,15.0137,143400.0
2013-03-20 11:00:00,22.77,22.78,22.7,22.72,64600.0,15.0137,15.0203,14.9675,14.9807,64600.0
2013-03-20 11:05:00,22.71,22.74,22.7,22.73,62300.0,14.9741,14.9939,14.9675,14.9873,62300.0
2013-03-20 11:10:00,22.74,22.93,22.7,22.86,299700.0,14.9939,15.1192,14.9675,15.073,299700.0
2013-03-20 11:15:00,22.85,22.93,22.79,22.8,248700.0,15.0664,15.1192,15.0269,15.0334,248700.0
2013-03-20 11:20:00,22.81,22.87,22.79,22.82,115200.0,15.04,15.0796,15.0269,15.0466,115200.0
2013-03-20 11:25:00,22.82,22.83,22.78,22.79,85700.0,15.0466,15.0532,15.0203,15.0269,85700.0
2013-03-20 11:30:00,22.79,22.89,22.78,22.89,89500.0,15.0269,15.0928,15.0203,15.0928,89500.0
2013-03-20 11:35:00,22.89,22.94,22.82,22.83,182100.0,15.0928,15.1258,15.0466,15.0532,182100.0
2013-03-20 11:40:00,22.83,22.9,22.8,22.87,89800.0,15.0532,15.0994,15.0334,15.0796,89800.0
2013-03-20 11:45:00,22.86,22.87,22.8,22.83,88000.0,15.073,15.0796,15.0334,15.0532,88000.0
2013-03-20 11:50:00,22.83,22.9,22.82,22.9,75700.0,15.0532,15.0994,15.0466,15.0994,75700.0
2013-03-20 11:55:00,22.9,22.9,22.85,22.86,114300.0,15.0994,15.0994,15.0664,15.073,114300.0
2013-03-20 12:00:00,22.86,22.91,22.85,22.9,119200.0,15.073,15.106,15.0664,15.0994,119200.0
2013-03-20 12:05:00,22.9,22.9,22.86,22.9,69400.0,15.0994,15.0994,15.073,15.0994,69400.0
2013-03-20 12:10:00,22.9,22.98,22.9,22.97,208100.0,15.0994,15.1521,15.0994,15.1455,208100.0
2013-03-20 12:15:00,22.96,23.07,22.94,23.04,262200.0,15.1389,15.2115,15.1258,15.1917,262200.0
2013-03-20 12:20:00,23.04,23.04,22.87,22.94,209400.0,15.1917,15.1917,15.0796,15.1258,209400.0
2013-03-20 12:25:00,22.94,22.99,22.94,22.97,112500.0,15.1258,15.1587,15.1258,15.1455,112500.0
2013-03-20 12:30:00,22.97,22.97,22.88,22.91,195700.0,15.1455,15.1455,15.0862,15.106,195700.0
2013-03-20 12:35:00,22.91,22.97,22.89,22.92,168000.0,15.106,15.1455,15.0928,15.1126,168000.0
2013-03-20 12:40:00,22.92,23.13,22.92,23.11,319300.0,15.1126,15.251,15.1126,15.2378,319300.0
2013-03-20 12:45:00,23.11,23.17,23.03,23.14,309700.0,15.2378,15.2774,15.1851,15.2576,309700.0
2013-03-20 12:50:00,23.14,23.18,23.09,23.13,203200.0,15.2576,15.284,15.2247,15.251,203200.0
2013-03-20 12:55:00,23.13,23.23,23.12,23.17,293500.0,15.251,15.317,15.2444,15.2774,293500.0
2013-03-20 13:00:00,23.18,23.22,23.14,23.15,147800.0,15.284,15.3104,15.2576,15.2642,147800.0
2013-03-20 13:05:00,23.14,23.21,23.11,23.13,333500.0,15.2576,15.3038,15.2378,15.251,333500.0
2013-03-20 13:10:00,23.13,23.16,23.08,23.16,170800.0,15.251,15.2708,15.2181,15.2708,170800.0
2013-03-20 13:15:00,23.16,23.18,23.12,23.12,152700.0,15.2708,15.284,15.2444,15.2444,152700.0
2013-03-20 13:20:00,23.12,23.16,23.07,23.08,152400.0,15.2444,15.2708,15.2115,15.2181,152400.0
2013-03-20 13:25:00,23.09,23.09,23.01,23.02,144900.0,15.2247,15.2247,15.1719,15.1785,144900.0
2013-03-20 13:30:00,23.02,23.04,22.98,23.02,159700.0,15.1785,15.1917,15.1521,15.1785,159700.0
2013-03-20 13:35:00,23.02,23.04,22.97,23.03,76500.0,15.1785,15.1917,15.1455,15.1851,76500.0
2013-03-20 13:40:00,23.02,23.08,23.02,23.08,62800.0,15.1785,15.2181,15.1785,15.2181,62800.0
2013-03-20 13:45:00,23.09,23.1,23.07,23.1,43900.0,15.2247,15.2313,15.2115,15.2313,43900.0
2013-03-20 13:50:00,23.09,23.1,23.02,23.02,67400.0,15.2247,15.2313,15.1785,15.1785,67400.0
2013-03-20 13:55:00,23.02,23.09,23.0,23.06,66000.0,15.1785,15.2247,15.1653,15.2049,66000.0
2013-03-20 14:00:00,23.07,23.11,23.05,23.07,79800.0,15.2115,15.2378,15.1983,15.2115,79800.0
2013-03-20 14:05:00,23.07,23.16,23.06,23.1,132200.0,15.2115,15.2708,15.2049,15.2313,132200.0
2013-03-20 14:10:00,23.1,23.15,23.09,23.14,86900.0,15.2313,15.2642,15.2247,15.2576,86900.0
2013-03-20 14:15:00,23.14,23.16,23.12,23.14,90800.0,15.2576,15.2708,15.2444,15.2576,90800.0
2013-03-20 14:20:00,23.13,23.17,23.07,23.17,116300.0,15.251,15.2774,15.2115,15.2774,116300.0
2013-03-20 14:25:00,23.16,23.17,23.11,23.11,79000.0,15.2708,15.2774,15.2378,15.2378,79000.0
2013-03-20 14:30:00,23.12,23.16,23.11,23.15,87800.0,15.2444,15.2708,15.2378,15.2642,87800.0
2013-03-20 14:35:00,23.15,23.22,23.14,23.22,103100.0,15.2642,15.3104,15.2576,15.3104,103100.0
2013-03-20 14:40:00,23.22,23.31,23.2,23.31,211200.0,15.3104,15.3697,15.2972,15.3697,211200.0
2013-03-20 14:45:00,23.3,23.43,23.29,23.39,438600.0,15.3631,15.4488,15.3565,15.4225,438600.0
2013-03-20 14:50:00,23.39,23.46,23.32,23.34,495600.0,15.4225,15.4686,15.3763,15.3895,495600.0
2013-03-20 14:55:00,23.34,23.4,23.32,23.39,129200.0,15.3895,15.4291,15.3763,15.4225,129200.0
2013-03-20 15:00:00,23.38,23.39,23.22,23.24,437900.0,15.4159,15.4225,15.3104,15.3236,437900.0
2013-03-20 15:05:00,23.24,23.26,23.17,23.18,244700.0,15.3236,15.3368,15.2774,15.284,244700.0
2013-03-20 15:10:00,23.2,23.26,23.18,23.21,190000.0,15.2972,15.3368,15.284,15.3038,190000.0
2013-03-20 15:15:00,23.2,23.21,23.08,23.11,213500.0,15.2972,15.3038,15.2181,15.2378,213500.0
2013-03-20 15:20:00,23.11,23.12,23.0,23.04,317500.0,15.2378,15.2444,15.1653,15.1917,317500.0
2013-03-20 15:25:00,23.05,23.09,23.02,23.06,203100.0,15.1983,15.2247,15.1785,15.2049,203100.0
2013-03-20 15:30:00,23.06,23.12,23.05,23.11,247700.0,15.2049,15.2444,15.1983,15.2378,247700.0
2013-03-20 15:35:00,23.1,23.14,23.01,23.04,292300.0,15.2313,15.2576,15.1719,15.1917,292300.0
2013-03-20 15:40:00,23.03,23.14,23.01,23.13,386700.0,15.1851,15.2576,15.1719,15.251,386700.0
2013-03-20 15:45:00,23.12,23.17,23.11,23.14,266000.0,15.2444,15.2774,15.2378,15.2576,266000.0
2013-03-20 15:50:00,23.15,23.15,23.09,23.11,341200.0,15.2642,15.2642,15.2247,15.2378,341200.0
2013-03-20 15:55:00,23.11,23.12,23.02,23.06,714100.0,15.2378,15.2444,15.1785,15.2049,714100.0
2013-03-21 09:30:00,22.94,23.06,22.87,23.05,234700.0,15.1258,15.2049,15.0796,15.1983,234700.0
2013-03-21 09:35:00,23.04,23.05,22.98,23.04,70300.0,15.1917,15.1983,15.1521,15.1917,70300.0
2013-03-21 09:40:00,23.04,23.27,23.03,23.15,281000.0,15.1917,15.3433,15.1851,15.2642,281000.0
2013-03-21 09:45:00,23.17,23.23,23.1,23.22,80000.0,15.2774,15.317,15.2313,15.3104,80000.0
2013-03-21 09:50:00,23.23,23.35,23.22,23.26,271300.0,15.317,15.3961,15.3104,15.3368,271300.0
2013-03-21 09:55:00,23.26,23.26,23.15,23.18,375200.0,15.3368,15.3368,15.2642,15.284,375200.0
2013-03-21 10:00:00,23.19,23.19,23.03,23.1,286400.0,15.2906,15.2906,15.1851,15.2313,286400.0
2013-03-21 10:05:00,23.1,23.12,23.03,23.11,205700.0,15.2313,15.2444,15.1851,15.2378,205700.0
2013-03-21 10:10:00,23.12,23.14,22.98,23.02,180400.0,15.2444,15.2576,15.1521,15.1785,180400.0
2013-03-21 10:15:00,23.01,23.03,22.96,23.0,160400.0,15.1719,15.1851,15.1389,15.1653,160400.0
2013-03-21 10:20:00,23.0,23.01,22.9,22.98,173600.0,15.1653,15.1719,15.0994,15.1521,173600.0
2013-03-21 10:25:00,22.99,23.05,22.96,22.99,140900.0,15.1587,15.1983,15.1389,15.1587,140900.0
2013-03-21 10:30:00,22.99,23.01,22.9,22.94,133300.0,15.1587,15.1719,15.0994,15.1258,133300.0
2013-03-21 10:35:00,22.93,22.97,22.88,22.9,179300.0,15.1192,15.1455,15.0862,15.0994,179300.0
2013-03-21 10:40:00,22.9,23.03,22.85,23.02,233800.0,15.0994,15.1851,15.0664,15.1785,233800.0
2013-03-21 10:45:00,23.02,23.05,22.99,23.0,87400.0,15.1785,15.1983,15.1587,15.1653,87400.0
2013-03-21 10:50:00,23.0,23.15,23.0,23.04,161200.0,15.1653,15.2642,15.1653,15.1917,161200.0
2013-03-21 10:55:00,23.04,23.08,23.0,23.07,94100.0,15.1917,15.2181,15.1653,15.2115,94100.0
2013-03-21 11:00:00,23.07,23.07,22.98,23.0,46300.0,15.2115,15.2115,15.1521,15.1653,46300.0
2013-03-21 11:05:00,23.0,23.05,23.0,23.01,44700.0,15.1653,15.1983,15.1653,15.1719,44700.0
2013-03-21 11:10:00,23.0,23.02,22.98,22.99,63100.0,15.1653,15.1785,15.1521,15.1587,63100.0
2013-03-21 11:15:00,22.99,23.01,22.97,23.01,104500.0,15.1587,15.1719,15.1455,15.1719,104500.0
2013-03-21 11:20:00,23.01,23.01,22.86,22.96,199300.0,15.1719,15.1719,15.073,15.1389,199300.0
2013-03-21 11:25:00,22.97,23.02,22.97,23.0,60600.0,15.1455,15.1785,15.1455,15.1653,60600.0
2013-03-21 11:30:00,23.0,23.09,23.0,23.03,76500.0,15.1653,15.2247,15.1653,15.1851,76500.0
2013-03-21 11:35:00,23.04,23.12,23.03,23.08,79900.0,15.1917,15.2444,15.1851,15.2181,79900.0
2013-03-21 11:40:00,23.08,23.13,23.08,23.11,111000.0,15.2181,15.251,15.2181,15.2378,111000.0
2013-03-21 11:45:00,23.11,23.12,23.05,23.07,57600.0,15.2378,15.2444,15.1983,15.2115,57600.0
2013-03-21 11:50:00,23.06,23.07,23.02,23.03,84900.0,15.2049,15.2115,15.1785,15.1851,84900.0
2013-03-21 11:55:00,23.03,23.04,22.99,23.0,101900.0,15.1851,15.1917,15.1587,15.1653,101900.0
2013-03-21 12:00:00,23.0,23.07,22.99,23.04,55700.0,15.1653,15.2115,15.1587,15.1917,55700.0
2013-03-21 12:05:00,23.03,23.04,22.99,23.02,103400.0,15.1851,15.1917,15.1587,15.1785,103400.0
2013-03-21 12:10:00,23.03,23.1,23.01,23.1,129600.0,15.1851,15.2313,15.1719,15.2313,129600.0
2013-03-21 12:15:00,23.1,23.17,23.04,23.17,165100.0,15.2313,15.2774,15.1917,15.2774,165100.0
2013-03-21 12:20:00,23.17,23.2,23.15,23.16,140100.0,15.2774,15.2972,15.2642,15.2708,140100.0
2013-03-21 12:25:00,23.16,23.16,23.12,23.14,87000.0,15.2708,15.2708,15.2444,15.2576,87000.0
2013-03-21 12:30:00,23.15,23.2,23.15,23.18,96800.0,15.2642,15.2972,15.2642,15.284,96800.0
2013-03-21 12:35:00,23.18,23.18,23.14,23.16,43700.0,15.284,15.284,15.2576,15.2708,43700.0
2013-03-21 12:40:00,23.16,23.23,23.14,23.18,89000.0,15.2708,15.317,15.2576,15.284,89000.0
2013-03-21 12:45:00,23.17,23.25,23.17,23.25,69000.0,15.2774,15.3302,15.2774,15.3302,69000.0
2013-03-21 12:50:00,23.25,23.3,23.24,23.29,113200.0,15.3302,15.3631,15.3236,15.3565,113200.0
2013-03-21 12:55:00,23.28,23.29,23.23,23.26,96500.0,15.3499,15.3565,15.317,15.3368,96500.0
2013-03-21 13:00:00,23.26,23.27,23.23,23.25,58100.0,15.3368,15.3433,15.317,15.3302,58100.0
2013-03-21 13:05:00,23.25,23.25,23.23,23.24,79200.0,15.3302,15.3302,15.317,15.3236,79200.0
2013-03-21 13:10:00,23.23,23.24,23.16,23.17,82900.0,15.317,15.3236,15.2708,15.2774,82900.0
2013-03-21 13:15:00,23.17,23.23,23.16,23.16,243200.0,15.2774,15.317,15.2708,15.2708,243200.0
2013-03-21 13:20:00,23.17,23.17,23.1,23.1,143500.0,15.2774,15.2774,15.2313,15.2313,143500.0
2013-03-21 13:25:00,23.09,23.18,23.09,23.13,64900.0,15.2247,15.284,15.2247,15.251,64900.0
2013-03-21 13:30:00,23.12,23.13,23.0,23.02,125300.0,15.2444,15.251,15.1653,15.1785,125300.0
2013-03-21 13:35:00,23.02,23.07,22.98,23.05,237700.0,15.1785,15.2115,15.1521,15.1983,237700.0
2013-03-21 13:40:00,23.05,23.06,22.95,22.99,178400.0,15.1983,15.2049,15.1324,15.1587,178400.0
2013-03-21 13:45:00,23.0,23.04,22.98,23.01,274300.0,15.1653,15.1917,15.1521,15.1719,274300.0
2013-03-21 13:50:00,23.0,23.07,22.99,23.03,96000.0,15.1653,15.2115,15.1587,15.1851,96000.0
2013-03-21 13:55:00,23.04,23.05,22.99,23.02,41000.0,15.1917,15.1983,15.1587,15.1785,41000.0
2013-03-21 14:00:00,23.01,23.05,22.98,23.02,128000.0,15.1719,15.1983,15.1521,15.1785,128000.0
2013-03-21 14:05:00,23.01,23.01,22.84,22.96,302400.0,15.1719,15.1719,15.0598,15.1389,302400.0
2013-03-21 14:10:00,22.96,23.02,22.94,22.98,368400.0,15.1389,15.1785,15.1258,15.1521,368400.0
2013-03-21 14:15:00,22.97,23.0,22.91,22.98,146200.0,15.1455,15.1653,15.106,15.1521,146200.0
2013-03-21 14:20:00,22.99,23.01,22.92,22.96,284000.0,15.1587,15.1719,15.1126,15.1389,284000.0
2013-03-21 14:25:00,22.96,23.07,22.95,23.0,195300.0,15.1389,15.2115,15.1324,15.1653,195300.0
2013-03-21 14:30:00,23.0,23.01,22.96,23.0,124100.0,15.1653,15.1719,15.1389,15.1653,124100.0
2013-03-21 14:35:00,22.99,23.01,22.95,22.99,119800.0,15.1587,15.1719,15.1324,15.1587,119800.0
2013-03-21 14:40:00,22.98,23.04,22.98,23.01,97800.0,15.1521,15.1917,15.1521,15.1719,97800.0
2013-03-21 14:45:00,23.01,23.02,22.97,23.01,74600.0,15.1719,15.1785,15.1455,15.1719,74600.0
2013-03-21 14:50:00,23.01,23.01,22.95,22.95,331700.0,15.1719,15.1719,15.1324,15.1324,331700.0
2013-03-21 14:55:00,22.95,22.97,22.87,22.89,295700.0,15.1324,15.1455,15.0796,15.0928,295700.0
2013-03-21 15:00:00,22.9,22.94,22.88,22.91,155500.0,15.0994,15.1258,15.0862,15.106,155500.0
2013-03-21 15:05:00,22.91,22.91,22.78,22.82,484200.0,15.106,15.106,15.0203,15.0466,484200.0
2013-03-21 15:10:00,22.83,22.86,22.75,22.82,279800.0,15.0532,15.073,15.0005,15.0466,279800.0
2013-03-21 15:15:00,22.81,22.86,22.67,22.67,350200.0,15.04,15.073,14.9477,14.9477,350200.0
2013-03-21 15:20:00,22.69,22.79,22.63,22.76,425500.0,14.9609,15.0269,14.9214,15.0071,425500.0
2013-03-21 15:25:00,22.77,22.77,22.52,22.55,818100.0,15.0137,15.0137,14.8488,14.8686,818100.0
2013-03-21 15:30:00,22.55,22.61,22.55,22.6,302600.0,14.8686,14.9082,14.8686,14.9016,302600.0
2013-03-21 15:35:00,22.61,22.65,22.6,22.63,146800.0,14.9082,14.9345,14.9016,14.9214,146800.0
2013-03-21 15:40:00,22.64,22.64,22.41,22.44,679900.0,14.9279,14.9279,14.7763,14.7961,679900.0
2013-03-21 15:45:00,22.45,22.5,22.36,22.4,568400.0,14.8027,14.8356,14.7433,14.7697,568400.0
2013-03-21 15:50:00,22.4,22.53,22.4,22.53,292200.0,14.7697,14.8554,14.7697,14.8554,292200.0
2013-03-21 15:55:00,22.53,22.54,22.4,22.46,1010100.0,14.8554,14.862,14.7697,14.8093,1010100.0
2013-03-22 09:30:00,22.58,22.69,22.45,22.52,292500.0,14.8884,14.9609,14.8027,14.8488,292500.0
2013-03-22 09:35:00,22.5,22.55,22.42,22.5,182700.0,14.8356,14.8686,14.7829,14.8356,182700.0
2013-03-22 09:40:00,22.53,22.53,22.38,22.49,408400.0,14.8554,14.8554,14.7565,14.829,408400.0
2013-03-22 09:45:00,22.5,22.6,22.26,22.3,485400.0,14.8356,14.9016,14.6774,14.7038,485400.0
2013-03-22 09:50:00,22.3,22.39,22.16,22.31,430100.0,14.7038,14.7631,14.6115,14.7104,430100.0
2013-03-22 09:55:00,22.32,22.37,22.15,22.26,411700.0,14.717,14.7499,14.6049,14.6774,411700.0
2013-03-22 10:00:00,22.28,22.42,22.28,22.39,373600.0,14.6906,14.7829,14.6906,14.7631,373600.0
2013-03-22 10:05:00,22.39,22.39,22.3,22.35,206500.0,14.7631,14.7631,14.7038,14.7367,206500.0
2013-03-22 10:10:00,22.35,22.35,22.19,22.2,296500.0,14.7367,14.7367,14.6312,14.6378,296500.0
2013-03-22 10:15:00,22.2,22.3,22.17,22.3,202600.0,14.6378,14.7038,14.618,14.7038,202600.0
2013-03-22 10:20:00,22.3,22.3,22.17,22.17,156600.0,14.7038,14.7038,14.618,14.618,156600.0
2013-03-22 10:25:00,22.17,22.2,22.03,22.14,493000.0,14.618,14.6378,14.5257,14.5983,493000.0
2013-03-22 10:30:00,22.13,22.4,21.96,22.07,372800.0,14.5917,14.7697,14.4796,14.5521,372800.0
2013-03-22 10:35:00,22.07,22.21,22.07,22.16,190100.0,14.5521,14.6444,14.5521,14.6115,190100.0
2013-03-22 10:40:00,22.15,22.15,21.93,22.08,365700.0,14.6049,14.6049,14.4598,14.5587,365700.0
2013-03-22 10:45:00,22.08,22.17,22.07,22.13,135200.0,14.5587,14.618,14.5521,14.5917,135200.0
2013-03-22 10:50:00,22.12,22.21,22.08,22.16,228400.0,14.5851,14.6444,14.5587,14.6115,228400.0
2013-03-22 10:55:00,22.16,22.3,22.16,22.25,171400.0,14.6115,14.7038,14.6115,14.6708,171400.0
2013-03-22 11:00:00,22.25,22.28,22.15,22.16,99000.0,14.6708,14.6906,14.6049,14.6115,99000.0
2013-03-22 11:05:00,22.16,22.25,22.16,22.19,72000.0,14.6115,14.6708,14.6115,14.6312,72000.0
2013-03-22 11:10:00,22.19,22.19,22.15,22.17,132800.0,14.6312,14.6312,14.6049,14.618,132800.0
2013-03-22 11:15:00,22.17,22.18,22.06,22.06,174300.0,14.618,14.6246,14.5455,14.5455,174300.0
2013-03-22 11:20:00,22.06,22.12,22.03,22.11,116500.0,14.5455,14.5851,14.5257,14.5785,116500.0
2013-03-22 11:25:00,22.12,22.14,22.05,22.09,85100.0,14.5851,14.5983,14.5389,14.5653,85100.0
2013-03-22 11:30:00,22.09,22.09,22.0,22.03,150700.0,14.5653,14.5653,14.506,14.5257,150700.0
2013-03-22 11:35:00,22.02,22.06,21.86,21.92,388000.0,14.5191,14.5455,14.4136,14.4532,388000.0
2013-03-22 11:40:00,21.92,22.0,21.89,21.95,179100.0,14.4532,14.506,14.4334,14.473,179100.0
2013-03-22 11:45:00,21.96,22.03,21.95,22.03,116600.0,14.4796,14.5257,14.473,14.5257,116600.0
2013-03-22 11:50:00,22.03,22.06,21.89,22.05,155800.0,14.5257,14.5455,14.4334,14.5389,155800.0
2013-03-22 11:55:00,22.06,22.12,22.06,22.08,124400.0,14.5455,14.5851,14.5455,14.5587,124400.0
2013-03-22 12:00:00,22.08,22.08,21.98,22.0,163300.0,14.5587,14.5587,14.4928,14.506,163300.0
2013-03-22 12:05:00,22.0,22.0,21.83,21.86,222600.0,14.506,14.506,14.3939,14.4136,222600.0
2013-03-22 12:10:00,21.86,21.99,21.84,21.98,308300.0,14.4136,14.4994,14.4005,14.4928,308300.0
2013-03-22 12:15:00,21.99,22.01,21.97,21.98,74100.0,14.4994,14.5126,14.4862,14.4928,74100.0
2013-03-22 12:20:00,21.98,21.98,21.94,21.95,62500.0,14.4928,14.4928,14.4664,14.473,62500.0
2013-03-22 12:25:00,21.95,21.96,21.92,21.92,66700.0,14.473,14.4796,14.4532,14.4532,66700.0
2013-03-22 12:30:00,21.93,21.97,21.92,21.97,73900.0,14.4598,14.4862,14.4532,14.4862,73900.0
2013-03-22 12:35:00,21.98,22.07,21.96,22.06,139500.0,14.4928,14.5521,14.4796,14.5455,139500.0
2013-03-22 12:40:00,22.06,22.11,22.04,22.08,91800.0,14.5455,14.5785,14.5323,14.5587,91800.0
2013-03-22 12:45:00,22.07,22.08,22.05,22.05,57300.0,14.5521,14.5587,14.5389,14.5389,57300.0
2013-03-22 12:50:00,22.05,22.06,22.05,22.06,22800.0,14.5389,14.5455,14.5389,14.5455,22800.0
2013-03-22 12:55:00,22.06,22.19,22.05,22.16,117500.0,14.5455,14.6312,14.5389,14.6115,117500.0
2013-03-22 13:00:00,22.15,22.15,22.07,22.14,126400.0,14.6049,14.6049,14.5521,14.5983,126400.0
2013-03-22 13:05:00,22.15,22.2,22.14,22.2,66500.0,14.6049,14.6378,14.5983,14.6378,66500.0
2013-03-22 13:10:00,22.2,22.25,22.19,22.23,102500.0,14.6378,14.6708,14.6312,14.6576,102500.0
2013-03-22 13:15:00,22.22,22.27,22.22,22.24,44600.0,14.651,14.684,14.651,14.6642,44600.0
2013-03-22 13:20:00,22.24,22.24,22.19,22.21,67700.0,14.6642,14.6642,14.6312,14.6444,67700.0
2013-03-22 13:25:00,22.21,22.3,22.2,22.28,129000.0,14.6444,14.7038,14.6378,14.6906,129000.0
2013-03-22 13:30:00,22.28,22.31,22.23,22.25,89500.0,14.6906,14.7104,14.6576,14.6708,89500.0
2013-03-22 13:35:00,22.25,22.31,22.23,22.25,144500.0,14.6708,14.7104,14.6576,14.6708,144500.0
2013-03-22 13:40:00,22.25,22.28,22.17,22.28,152800.0,14.6708,14.6906,14.618,14.6906,152800.0
2013-03-22 13:45:00,22.27,22.36,22.26,22.32,198300.0,14.684,14.7433,14.6774,14.717,198300.0
2013-03-22 13:50:00,22.32,22.33,22.28,22.3,44500.0,14.717,14.7235,14.6906,14.7038,44500.0
2013-03-22 13:55:00,22.3,22.32,22.26,22.32,55400.0,14.7038,14.717,14.6774,14.717,55400.0
2013-03-22 14:00:00,22.32,22.32,22.23,22.24,61300.0,14.717,14.717,14.6576,14.6642,61300.0
2013-03-22 14:05:00,22.25,22.32,22.25,22.31,47300.0,14.6708,14.717,14.6708,14.7104,47300.0
2013-03-22 14:10:00,22.31,22.47,22.31,22.42,205000.0,14.7104,14.8159,14.7104,14.7829,205000.0
2013-03-22 14:15:00,22.43,22.46,22.39,22.46,145300.0,14.7895,14.8093,14.7631,14.8093,145300.0
2013-03-22 14:20:00,22.46,22.47,22.4,22.42,93300.0,14.8093,14.8159,14.7697,14.7829,93300.0
2013-03-22 14:25:00,22.41,22.41,22.35,22.39,132300.0,14.7763,14.7763,14.7367,14.7631,132300.0
2013-03-22 14:30:00,22.39,22.39,22.26,22.34,126000.0,14.7631,14.7631,14.6774,14.7301,126000.0
2013-03-22 14:35:00,22.34,22.52,22.34,22.41,304100.0,14.7301,14.8488,14.7301,14.7763,304100.0
2013-03-22 14:40:00,22.41,22.42,22.33,22.42,62800.0,14.7763,14.7829,14.7235,14.7829,62800.0
2013-03-22 14:45:00,22.43,22.5,22.42,22.42,108800.0,14.7895,14.8356,14.7829,14.7829,108800.0
2013-03-22 14:50:00,22.42,22.61,22.41,22.57,294700.0,14.7829,14.9082,14.7763,14.8818,294700.0
2013-03-22 14:55:00,22.57,22.7,22.55,22.6,307700.0,14.8818,14.9675,14.8686,14.9016,307700.0
2013-03-22 15:00:00,22.6,22.84,22.58,22.76,491700.0,14.9016,15.0598,14.8884,15.0071,491700.0
2013-03-22 15:05:00,22.75,22.75,22.62,22.62,151900.0,15.0005,15.0005,14.9148,14.9148,151900.0
2013-03-22 15:10:00,22.61,22.82,22.61,22.77,236000.0,14.9082,15.0466,14.9082,15.0137,236000.0
2013-03-22 15:15:00,22.77,22.97,22.77,22.84,409800.0,15.0137,15.1455,15.0137,15.0598,409800.0
2013-03-22 15:20:00,22.84,22.98,22.79,22.82,347300.0,15.0598,15.1521,15.0269,15.0466,347300.0
2013-03-22 15:25:00,22.82,22.9,22.79,22.85,238800.0,15.0466,15.0994,15.0269,15.0664,238800.0
2013-03-22 15:30:00,22.85,22.85,22.74,22.78,170800.0,15.0664,15.0664,14.9939,15.0203,170800.0
2013-03-22 15:35:00,22.79,22.87,22.77,22.84,180600.0,15.0269,15.0796,15.0137,15.0598,180600.0
2013-03-22 15:40:00,22.85,22.85,22.74,22.82,342000.0,15.0664,15.0664,14.9939,15.0466,342000.0
2013-03-22 15:45:00,22.82,22.82,22.69,22.69,235500.0,15.0466,15.0466,14.9609,14.9609,235500.0
2013-03-22 15:50:00,22.7,22.77,22.69,22.75,285500.0,14.9675,15.0137,14.9609,15.0005,285500.0
2013-03-22 15:55:00,22.75,22.79,22.74,22.79,512400.0,15.0005,15.0269,14.9939,15.0269,512400.0
2013-03-25 09:30:00,22.9,22.92,22.8,22.82,227300.0,15.0994,15.1126,15.0334,15.0466,227300.0
2013-03-25 09:35:00,22.83,22.83,22.66,22.67,158800.0,15.0532,15.0532,14.9411,14.9477,158800.0
2013-03-25 09:40:00,22.67,22.74,22.62,22.68,131300.0,14.9477,14.9939,14.9148,14.9543,131300.0
2013-03-25 09:45:00,22.68,22.89,22.68,22.85,204300.0,14.9543,15.0928,14.9543,15.0664,204300.0
2013-03-25 09:50:00,22.85,22.92,22.79,22.89,88800.0,15.0664,15.1126,15.0269,15.0928,88800.0
2013-03-25 09:55:00,22.89,22.91,22.86,22.88,79600.0,15.0928,15.106,15.073,15.0862,79600.0
2013-03-25 10:00:00,22.89,23.09,22.86,23.05,205700.0,15.0928,15.2247,15.073,15.1983,205700.0
2013-03-25 10:05:00,23.05,23.14,23.02,23.13,103600.0,15.1983,15.2576,15.1785,15.251,103600.0
2013-03-25 10:10:00,23.14,23.18,23.12,23.12,181600.0,15.2576,15.284,15.2444,15.2444,181600.0
2013-03-25 10:15:00,23.12,23.16,23.08,23.16,84200.0,15.2444,15.2708,15.2181,15.2708,84200.0
2013-03-25 10:20:00,23.16,23.22,23.12,23.22,101400.0,15.2708,15.3104,15.2444,15.3104,101400.0
2013-03-25 10:25:00,23.21,23.28,23.12,23.21,249300.0,15.3038,15.3499,15.2444,15.3038,249300.0
2013-03-25 10:30:00,23.21,23.21,23.15,23.16,97000.0,15.3038,15.3038,15.2642,15.2708,97000.0
2013-03-25 10:35:00,23.15,23.18,23.11,23.17,156000.0,15.2642,15.284,15.2378,15.2774,156000.0
2013-03-25 10:40:00,23.16,23.27,23.16,23.25,255800.0,15.2708,15.3433,15.2708,15.3302,255800.0
2013-03-25 10:45:00,23.24,23.34,23.22,23.32,212800.0,15.3236,15.3895,15.3104,15.3763,212800.0
2013-03-25 10:50:00,23.32,23.33,23.19,23.2,147400.0,15.3763,15.3829,15.2906,15.2972,147400.0
2013-03-25 10:55:00,23.21,23.23,23.16,23.2,142700.0,15.3038,15.317,15.2708,15.2972,142700.0
2013-03-25 11:00:00,23.2,23.4,23.2,23.38,357900.0,15.2972,15.4291,15.2972,15.4159,357900.0
2013-03-25 11:05:00,23.37,23.46,23.29,23.33,238900.0,15.4093,15.4686,15.3565,15.3829,238900.0
2013-03-25 11:10:00,23.32,23.39,23.28,23.32,96800.0,15.3763,15.4225,15.3499,15.3763,96800.0
2013-03-25 11:15:00,23.32,23.32,23.18,23.25,184900.0,15.3763,15.3763,15.284,15.3302,184900.0
2013-03-25 11:20:00,23.25,23.27,23.22,23.26,101100.0,15.3302,15.3433,15.3104,15.3368,101100.0
2013-03-25 11:25:00,23.26,23.27,23.15,23.25,179800.0,15.3368,15.3433,15.2642,15.3302,179800.0
2013-03-25 11:30:00,23.25,23.35,23.25,23.33,78700.0,15.3302,15.3961,15.3302,15.3829,78700.0
2013-03-25 11:35:00,23.33,23.34,23.27,23.32,78100.0,15.3829,15.3895,15.3433,15.3763,78100.0
2013-03-25 11:40:00,23.31,23.35,23.27,23.28,54200.0,15.3697,15.3961,15.3433,15.3499,54200.0
2013-03-25 11:45:00,23.27,23.37,23.25,23.36,85700.0,15.3433,15.4093,15.3302,15.4027,85700.0
2013-03-25 11:50:00,23.37,23.43,23.33,23.41,103000.0,15.4093,15.4488,15.3829,15.4357,103000.0
2013-03-25 11:55:00,23.42,23.42,23.33,23.34,44400.0,15.4423,15.4423,15.3829,15.3895,44400.0
2013-03-25 12:00:00,23.33,23.34,23.27,23.28,89100.0,15.3829,15.3895,15.3433,15.3499,89100.0
2013-03-25 12:05:00,23.28,23.31,23.26,23.27,88000.0,15.3499,15.3697,15.3368,15.3433,88000.0
2013-03-25 12:10:00,23.27,23.32,23.25,23.3,67900.0,15.3433,15.3763,15.3302,15.3631,67900.0
2013-03-25 12:15:00,23.29,23.3,23.24,23.27,186100.0,15.3565,15.3631,15.3236,15.3433,186100.0
2013-03-25 12:20:00,23.26,23.27,23.17,23.23,545400.0,15.3368,15.3433,15.2774,15.317,545400.0
2013-03-25 12:25:00,23.23,23.23,23.17,23.17,81500.0,15.317,15.317,15.2774,15.2774,81500.0
2013-03-25 12:30:00,23.17,23.26,23.17,23.21,42800.0,15.2774,15.3368,15.2774,15.3038,42800.0
2013-03-25 12:35:00,23.21,23.26,23.2,23.25,30700.0,15.3038,15.3368,15.2972,15.3302,30700.0
2013-03-25 12:40:00,23.25,23.29,23.25,23.27,22500.0,15.3302,15.3565,15.3302,15.3433,22500.0
2013-03-25 12:45:00,23.27,23.27,23.21,23.26,151700.0,15.3433,15.3433,15.3038,15.3368,151700.0
2013-03-25 12:50:00,23.26,23.27,23.2,23.23,63500.0,15.3368,15.3433,15.2972,15.317,63500.0
2013-03-25 12:55:00,23.23,23.3,23.2,23.27,54000.0,15.317,15.3631,15.2972,15.3433,54000.0
2013-03-25 13:00:00,23.27,23.3,23.25,23.25,103700.0,15.3433,15.3631,15.3302,15.3302,103700.0
2013-03-25 13:05:00,23.25,23.25,23.19,23.21,87300.0,15.3302,15.3302,15.2906,15.3038,87300.0
2013-03-25 13:10:00,23.2,23.22,23.18,23.21,124300.0,15.2972,15.3104,15.284,15.3038,124300.0
2013-03-25 13:15:00,23.2,23.22,23.15,23.15,220800.0,15.2972,15.3104,15.2642,15.2642,220800.0
2013-03-25 13:20:00,23.16,23.22,23.15,23.21,45400.0,15.2708,15.3104,15.2642,15.3038,45400.0
2013-03-25 13:25:00,23.21,23.23,23.2,23.21,41000.0,15.3038,15.317,15.2972,15.3038,41000.0
2013-03-25 13:30:00,23.21,23.21,23.09,23.12,135600.0,15.3038,15.3038,15.2247,15.2444,135600.0
2013-03-25 13:35:00,23.12,23.17,23.12,23.16,98500.0,15.2444,15.2774,15.2444,15.2708,98500.0
2013-03-25 13:40:00,23.17,23.19,23.15,23.17,40200.0,15.2774,15.2906,15.2642,15.2774,40200.0
2013-03-25 13:45:00,23.17,23.21,23.16,23.2,35600.0,15.2774,15.3038,15.2708,15.2972,35600.0
2013-03-25 13:50:00,23.21,23.23,23.18,23.2,68600.0,15.3038,15.317,15.284,15.2972,68600.0
2013-03-25 13:55:00,23.2,23.28,23.18,23.21,108700.0,15.2972,15.3499,15.284,15.3038,108700.0
2013-03-25 14:00:00,23.2,23.23,23.17,23.21,48700.0,15.2972,15.317,15.2774,15.3038,48700.0
2013-03-25 14:05:00,23.21,23.23,23.2,23.23,37200.0,15.3038,15.317,15.2972,15.317,37200.0
2013-03-25 14:10:00,23.24,23.26,23.18,23.19,28800.0,15.3236,15.3368,15.284,15.2906,28800.0
2013-03-25 14:15:00,23.19,23.21,23.16,23.18,67400.0,15.2906,15.3038,15.2708,15.284,67400.0
2013-03-25 14:20:00,23.17,23.23,23.12,23.13,53800.0,15.2774,15.317,15.2444,15.251,53800.0
2013-03-25 14:25:00,23.13,23.16,23.1,23.12,55600.0,15.251,15.2708,15.2313,15.2444,55600.0
2013-03-25 14:30:00,23.11,23.12,23.08,23.1,58800.0,15.2378,15.2444,15.2181,15.2313,58800.0
2013-03-25 14:35:00,23.09,23.13,23.08,23.12,60200.0,15.2247,15.251,15.2181,15.2444,60200.0
2013-03-25 14:40:00,23.12,23.16,23.1,23.16,65000.0,15.2444,15.2708,15.2313,15.2708,65000.0
2013-03-25 14:45:00,23.16,23.2,23.15,23.18,72500.0,15.2708,15.2972,15.2642,15.284,72500.0
2013-03-25 14:50:00,23.18,23.19,23.13,23.14,61600.0,15.284,15.2906,15.251,15.2576,61600.0
2013-03-25 14:55:00,23.14,23.15,23.11,23.14,67700.0,15.2576,15.2642,15.2378,15.2576,67700.0
2013-03-25 15:00:00,23.14,23.15,23.08,23.15,76100.0,15.2576,15.2642,15.2181,15.2642,76100.0
2013-03-25 15:05:00,23.15,23.15,23.11,23.13,48000.0,15.2642,15.2642,15.2378,15.251,48000.0
2013-03-25 15:10:00,23.13,23.15,23.1,23.12,63000.0,15.251,15.2642,15.2313,15.2444,63000.0
2013-03-25 15:15:00,23.12,23.13,23.09,23.09,75400.0,15.2444,15.251,15.2247,15.2247,75400.0
2013-03-25 15:20:00,23.09,23.14,23.09,23.13,108200.0,15.2247,15.2576,15.2247,15.251,108200.0
2013-03-25 15:25:00,23.14,23.18,23.13,23.14,116900.0,15.2576,15.284,15.251,15.2576,116900.0
2013-03-25 15:30:00,23.14,23.19,23.13,23.16,115800.0,15.2576,15.2906,15.251,15.2708,115800.0
2013-03-25 15:35:00,23.16,23.18,23.13,23.15,85300.0,15.2708,15.284,15.251,15.2642,85300.0
2013-03-25 15:40:00,23.15,23.17,23.12,23.13,122000.0,15.2642,15.2774,15.2444,15.251,122000.0
2013-03-25 15:45:00,23.12,23.21,23.12,23.17,199100.0,15.2444,15.3038,15.2444,15.2774,199100.0
2013-03-25 15:50:00,23.17,23.23,23.16,23.21,237200.0,15.2774,15.317,15.2708,15.3038,237200.0
2013-03-25 15:55:00,23.21,23.25,23.2,23.23,341300.0,15.3038,15.3302,15.2972,15.317,341300.0
2013-03-26 09:30:00,23.09,23.24,23.08,23.1,283200.0,15.2247,15.3236,15.2181,15.2313,283200.0
2013-03-26 09:35:00,23.11,23.11,22.85,22.9,294100.0,15.2378,15.2378,15.0664,15.0994,294100.0
2013-03-26 09:40:00,22.9,22.91,22.71,22.75,233300.0,15.0994,15.106,14.9741,15.0005,233300.0
2013-03-26 09:45:00,22.75,22.9,22.73,22.9,132400.0,15.0005,15.0994,14.9873,15.0994,132400.0
2013-03-26 09:50:00,22.9,22.97,22.9,22.93,122100.0,15.0994,15.1455,15.0994,15.1192,122100.0
2013-03-26 09:55:00,22.93,22.95,22.89,22.91,90900.0,15.1192,15.1324,15.0928,15.106,90900.0
2013-03-26 10:00:00,22.91,22.98,22.84,22.93,141900.0,15.106,15.1521,15.0598,15.1192,141900.0
2013-03-26 10:05:00,22.92,22.92,22.88,22.9,46800.0,15.1126,15.1126,15.0862,15.0994,46800.0
2013-03-26 10:10:00,22.91,22.92,22.82,22.85,123800.0,15.106,15.1126,15.0466,15.0664,123800.0
2013-03-26 10:15:00,22.85,22.86,22.73,22.81,136800.0,15.0664,15.073,14.9873,15.04,136800.0
2013-03-26 10:20:00,22.82,22.88,22.78,22.8,62400.0,15.0466,15.0862,15.0203,15.0334,62400.0
2013-03-26 10:25:00,22.8,22.81,22.73,22.74,99700.0,15.0334,15.04,14.9873,14.9939,99700.0
2013-03-26 10:30:00,22.75,22.83,22.75,22.78,84500.0,15.0005,15.0532,15.0005,15.0203,84500.0
2013-03-26 10:35:00,22.76,22.76,22.67,22.68,188100.0,15.0071,15.0071,14.9477,14.9543,188100.0
2013-03-26 10:40:00,22.67,22.73,22.64,22.65,92200.0,14.9477,14.9873,14.9279,14.9345,92200.0
2013-03-26 10:45:00,22.66,22.67,22.62,22.63,73500.0,14.9411,14.9477,14.9148,14.9214,73500.0
2013-03-26 10:50:00,22.63,22.64,22.48,22.52,211400.0,14.9214,14.9279,14.8225,14.8488,211400.0
2013-03-26 10:55:00,22.51,22.55,22.44,22.47,214600.0,14.8422,14.8686,14.7961,14.8159,214600.0
2013-03-26 11:00:00,22.48,22.54,22.39,22.5,218000.0,14.8225,14.862,14.7631,14.8356,218000.0
2013-03-26 11:05:00,22.5,22.5,22.42,22.46,76100.0,14.8356,14.8356,14.7829,14.8093,76100.0
2013-03-26 11:10:00,22.46,22.47,22.41,22.43,71200.0,14.8093,14.8159,14.7763,14.7895,71200.0
2013-03-26 11:15:00,22.43,22.43,22.27,22.3,268200.0,14.7895,14.7895,14.684,14.7038,268200.0
2013-03-26 11:20:00,22.3,22.33,22.29,22.33,92700.0,14.7038,14.7235,14.6972,14.7235,92700.0
2013-03-26 11:25:00,22.32,22.38,22.3,22.36,153500.0,14.717,14.7565,14.7038,14.7433,153500.0
2013-03-26 11:30:00,22.36,22.42,22.35,22.4,103700.0,14.7433,14.7829,14.7367,14.7697,103700.0
2013-03-26 11:35:00,22.39,22.44,22.34,22.44,89800.0,14.7631,14.7961,14.7301,14.7961,89800.0
2013-03-26 11:40:00,22.44,22.55,22.43,22.5,195000.0,14.7961,14.8686,14.7895,14.8356,195000.0
2013-03-26 11:45:00,22.51,22.55,22.49,22.55,124200.0,14.8422,14.8686,14.829,14.8686,124200.0
2013-03-26 11:50:00,22.54,22.58,22.53,22.55,87200.0,14.862,14.8884,14.8554,14.8686,87200.0
2013-03-26 11:55:00,22.55,22.58,22.55,22.56,90400.0,14.8686,14.8884,14.8686,14.8752,90400.0
2013-03-26 12:00:00,22.55,22.57,22.5,22.52,168400.0,14.8686,14.8818,14.8356,14.8488,168400.0
2013-03-26 12:05:00,22.53,22.54,22.48,22.52,104900.0,14.8554,14.862,14.8225,14.8488,104900.0
2013-03-26 12:10:00,22.52,22.52,22.46,22.47,77200.0,14.8488,14.8488,14.8093,14.8159,77200.0
2013-03-26 12:15:00,22.47,22.48,22.43,22.45,78300.0,14.8159,14.8225,14.7895,14.8027,78300.0
2013-03-26 12:20:00,22.44,22.45,22.33,22.4,138000.0,14.7961,14.8027,14.7235,14.7697,138000.0
2013-03-26 12:25:00,22.4,22.4,22.34,22.39,67600.0,14.7697,14.7697,14.7301,14.7631,67600.0
2013-03-26 12:30:00,22.4,22.43,22.38,22.41,59600.0,14.7697,14.7895,14.7565,14.7763,59600.0
2013-03-26 12:35:00,22.4,22.42,22.33,22.39,65900.0,14.7697,14.7829,14.7235,14.7631,65900.0
2013-03-26 12:40:00,22.39,22.42,22.37,22.39,65400.0,14.7631,14.7829,14.7499,14.7631,65400.0
2013-03-26 12:45:00,22.39,22.4,22.36,22.37,28600.0,14.7631,14.7697,14.7433,14.7499,28600.0
2013-03-26 12:50:00,22.37,22.37,22.29,22.29,87400.0,14.7499,14.7499,14.6972,14.6972,87400.0
2013-03-26 12:55:00,22.3,22.34,22.27,22.33,72900.0,14.7038,14.7301,14.684,14.7235,72900.0
2013-03-26 13:00:00,22.33,22.41,22.3,22.38,57000.0,14.7235,14.7763,14.7038,14.7565,57000.0
2013-03-26 13:05:00,22.38,22.46,22.36,22.46,95800.0,14.7565,14.8093,14.7433,14.8093,95800.0
2013-03-26 13:10:00,22.46,22.49,22.39,22.43,165600.0,14.8093,14.829,14.7631,14.7895,165600.0
2013-03-26 13:15:00,22.44,22.47,22.42,22.42,59200.0,14.7961,14.8159,14.7829,14.7829,59200.0
2013-03-26 13:20:00,22.43,22.44,22.36,22.38,47300.0,14.7895,14.7961,14.7433,14.7565,47300.0
2013-03-26 13:25:00,22.38,22.39,22.34,22.35,81300.0,14.7565,14.7631,14.7301,14.7367,81300.0
2013-03-26 13:30:00,22.35,22.35,22.29,22.29,86300.0,14.7367,14.7367,14.6972,14.6972,86300.0
2013-03-26 13:35:00,22.3,22.3,22.27,22.28,69300.0,14.7038,14.7038,14.684,14.6906,69300.0
2013-03-26 13:40:00,22.28,22.38,22.27,22.34,91400.0,14.6906,14.7565,14.684,14.7301,91400.0
2013-03-26 13:45:00,22.34,22.43,22.32,22.34,126600.0,14.7301,14.7895,14.717,14.7301,126600.0
2013-03-26 13:50:00,22.35,22.42,22.35,22.37,53100.0,14.7367,14.7829,14.7367,14.7499,53100.0
2013-03-26 13:55:00,22.37,22.38,22.31,22.36,77700.0,14.7499,14.7565,14.7104,14.7433,77700.0
2013-03-26 14:00:00,22.37,22.43,22.37,22.43,25200.0,14.7499,14.7895,14.7499,14.7895,25200.0
2013-03-26 14:05:00,22.43,22.43,22.34,22.4,64000.0,14.7895,14.7895,14.7301,14.7697,64000.0
2013-03-26 14:10:00,22.4,22.41,22.38,22.4,23600.0,14.7697,14.7763,14.7565,14.7697,23600.0
2013-03-26 14:15:00,22.4,22.42,22.39,22.41,25000.0,14.7697,14.7829,14.7631,14.7763,25000.0
2013-03-26 14:20:00,22.41,22.46,22.41,22.45,64400.0,14.7763,14.8093,14.7763,14.8027,64400.0
2013-03-26 14:25:00,22.45,22.45,22.42,22.44,31300.0,14.8027,14.8027,14.7829,14.7961,31300.0
2013-03-26 14:30:00,22.44,22.47,22.42,22.43,51900.0,14.7961,14.8159,14.7829,14.7895,51900.0
2013-03-26 14:35:00,22.44,22.44,22.43,22.44,21400.0,14.7961,14.7961,14.7895,14.7961,21400.0
2013-03-26 14:40:00,22.43,22.44,22.41,22.42,30100.0,14.7895,14.7961,14.7763,14.7829,30100.0
2013-03-26 14:45:00,22.42,22.47,22.42,22.47,40100.0,14.7829,14.8159,14.7829,14.8159,40100.0
2013-03-26 14:50:00,22.47,22.5,22.46,22.47,45500.0,14.8159,14.8356,14.8093,14.8159,45500.0
2013-03-26 14:55:00,22.47,22.52,22.46,22.52,61100.0,14.8159,14.8488,14.8093,14.8488,61100.0
2013-03-26 15:00:00,22.52,22.55,22.49,22.55,53500.0,14.8488,14.8686,14.829,14.8686,53500.0
2013-03-26 15:05:00,22.55,22.56,22.54,22.55,47600.0,14.8686,14.8752,14.862,14.8686,47600.0
2013-03-26 15:10:00,22.55,22.66,22.55,22.66,156700.0,14.8686,14.9411,14.8686,14.9411,156700.0
2013-03-26 15:15:00,22.65,22.66,22.57,22.62,120200.0,14.9345,14.9411,14.8818,14.9148,120200.0
2013-03-26 15:20:00,22.62,22.66,22.62,22.64,84600.0,14.9148,14.9411,14.9148,14.9279,84600.0
2013-03-26 15:25:00,22.65,22.66,22.6,22.63,116800.0,14.9345,14.9411,14.9016,14.9214,116800.0
2013-03-26 15:30:00,22.63,22.66,22.62,22.66,45700.0,14.9214,14.9411,14.9148,14.9411,45700.0
2013-03-26 15:35:00,22.66,22.68,22.62,22.65,150400.0,14.9411,14.9543,14.9148,14.9345,150400.0
2013-03-26 15:40:00,22.66,22.68,22.65,22.67,113100.0,14.9411,14.9543,14.9345,14.9477,113100.0
2013-03-26 15:45:00,22.67,22.68,22.66,22.67,95400.0,14.9477,14.9543,14.9411,14.9477,95400.0
2013-03-26 15:50:00,22.66,22.69,22.61,22.69,288100.0,14.9411,14.9609,14.9082,14.9609,288100.0
2013-03-26 15:55:00,22.68,22.7,22.67,22.69,357100.0,14.9543,14.9675,14.9477,14.9609,357100.0
2013-03-27 09:30:00,22.3,22.56,22.3,22.38,210000.0,14.7038,14.8752,14.7038,14.7565,210000.0
2013-03-27 09:35:00,22.32,22.66,22.32,22.48,110000.0,14.717,14.9411,14.717,14.8225,110000.0
2013-03-27 09:40:00,22.49,22.67,22.49,22.65,91700.0,14.829,14.9477,14.829,14.9345,91700.0
2013-03-27 09:45:00,22.67,22.73,22.6,22.66,157400.0,14.9477,14.9873,14.9016,14.9411,157400.0
2013-03-27 09:50:00,22.67,22.67,22.5,22.53,202700.0,14.9477,14.9477,14.8356,14.8554,202700.0
2013-03-27 09:55:00,22.52,22.72,22.5,22.57,177900.0,14.8488,14.9807,14.8356,14.8818,177900.0
2013-03-27 10:00:00,22.57,22.63,22.51,22.62,135500.0,14.8818,14.9214,14.8422,14.9148,135500.0
2013-03-27 10:05:00,22.63,22.64,22.45,22.52,151100.0,14.9214,14.9279,14.8027,14.8488,151100.0
2013-03-27 10:10:00,22.51,22.52,22.35,22.36,213300.0,14.8422,14.8488,14.7367,14.7433,213300.0
2013-03-27 10:15:00,22.36,22.45,22.34,22.44,115100.0,14.7433,14.8027,14.7301,14.7961,115100.0
2013-03-27 10:20:00,22.44,22.46,22.31,22.34,132900.0,14.7961,14.8093,14.7104,14.7301,132900.0
2013-03-27 10:25:00,22.34,22.41,22.33,22.34,79400.0,14.7301,14.7763,14.7235,14.7301,79400.0
2013-03-27 10:30:00,22.33,22.37,22.24,22.37,190800.0,14.7235,14.7499,14.6642,14.7499,190800.0
2013-03-27 10:35:00,22.38,22.4,22.25,22.27,217300.0,14.7565,14.7697,14.6708,14.684,217300.0
2013-03-27 10:40:00,22.27,22.33,22.16,22.23,168100.0,14.684,14.7235,14.6115,14.6576,168100.0
2013-03-27 10:45:00,22.23,22.27,22.06,22.25,194200.0,14.6576,14.684,14.5455,14.6708,194200.0
2013-03-27 10:50:00,22.25,22.27,22.09,22.24,258500.0,14.6708,14.684,14.5653,14.6642,258500.0
2013-03-27 10:55:00,22.25,22.32,22.17,22.21,223500.0,14.6708,14.717,14.618,14.6444,223500.0
2013-03-27 11:00:00,22.2,22.3,22.18,22.28,184000.0,14.6378,14.7038,14.6246,14.6906,184000.0
2013-03-27 11:05:00,22.29,22.34,22.25,22.33,121300.0,14.6972,14.7301,14.6708,14.7235,121300.0
2013-03-27 11:10:00,22.33,22.35,22.3,22.32,92200.0,14.7235,14.7367,14.7038,14.717,92200.0
2013-03-27 11:15:00,22.32,22.32,22.2,22.22,172400.0,14.717,14.717,14.6378,14.651,172400.0
2013-03-27 11:20:00,22.21,22.23,22.07,22.08,155000.0,14.6444,14.6576,14.5521,14.5587,155000.0
2013-03-27 11:25:00,22.07,22.17,22.07,22.15,98900.0,14.5521,14.618,14.5521,14.6049,98900.0
2013-03-27 11:30:00,22.15,22.17,22.09,22.09,64400.0,14.6049,14.618,14.5653,14.5653,64400.0
2013-03-27 11:35:00,22.1,22.1,21.97,22.02,180200.0,14.5719,14.5719,14.4862,14.5191,180200.0
2013-03-27 11:40:00,22.02,22.14,22.01,22.14,129200.0,14.5191,14.5983,14.5126,14.5983,129200.0
2013-03-27 11:45:00,22.13,22.22,22.09,22.13,302700.0,14.5917,14.651,14.5653,14.5917,302700.0
2013-03-27 11:50:00,22.13,22.16,21.97,21.98,146500.0,14.5917,14.6115,14.4862,14.4928,146500.0
2013-03-27 11:55:00,21.98,22.14,21.98,22.0,170600.0,14.4928,14.5983,14.4928,14.506,170600.0
2013-03-27 12:00:00,22.01,22.09,22.01,22.04,97200.0,14.5126,14.5653,14.5126,14.5323,97200.0
2013-03-27 12:05:00,22.04,22.07,21.98,22.02,98300.0,14.5323,14.5521,14.4928,14.5191,98300.0
2013-03-27 12:10:00,22.02,22.04,21.99,22.03,98700.0,14.5191,14.5323,14.4994,14.5257,98700.0
2013-03-27 12:15:00,22.02,22.06,21.91,21.93,151400.0,14.5191,14.5455,14.4466,14.4598,151400.0
2013-03-27 12:20:00,21.92,21.98,21.89,21.94,181600.0,14.4532,14.4928,14.4334,14.4664,181600.0
2013-03-27 12:25:00,21.94,21.94,21.8,21.89,308600.0,14.4664,14.4664,14.3741,14.4334,308600.0
2013-03-27 12:30:00,21.89,21.93,21.84,21.91,122500.0,14.4334,14.4598,14.4005,14.4466,122500.0
2013-03-27 12:35:00,21.9,21.95,21.88,21.89,124700.0,14.44,14.473,14.4268,14.4334,124700.0
2013-03-27 12:40:00,21.89,21.89,21.77,21.82,183600.0,14.4334,14.4334,14.3543,14.3873,183600.0
2013-03-27 12:45:00,21.82,21.88,21.82,21.83,141600.0,14.3873,14.4268,14.3873,14.3939,141600.0
2013-03-27 12:50:00,21.83,21.86,21.79,21.85,119500.0,14.3939,14.4136,14.3675,14.4071,119500.0
2013-03-27 12:55:00,21.85,21.89,21.84,21.88,60200.0,14.4071,14.4334,14.4005,14.4268,60200.0
2013-03-27 13:00:00,21.87,21.94,21.87,21.91,98900.0,14.4202,14.4664,14.4202,14.4466,98900.0
2013-03-27 13:05:00,21.91,21.93,21.85,21.87,118100.0,14.4466,14.4598,14.4071,14.4202,118100.0
2013-03-27 13:10:00,21.87,21.92,21.84,21.9,105700.0,14.4202,14.4532,14.4005,14.44,105700.0
2013-03-27 13:15:00,21.9,21.98,21.9,21.96,90000.0,14.44,14.4928,14.44,14.4796,90000.0
2013-03-27 13:20:00,21.96,21.99,21.94,21.99,80300.0,14.4796,14.4994,14.4664,14.4994,80300.0
2013-03-27 13:25:00,21.99,22.05,21.99,22.02,112100.0,14.4994,14.5389,14.4994,14.5191,112100.0
2013-03-27 13:30:00,22.01,22.02,21.98,22.02,61400.0,14.5126,14.5191,14.4928,14.5191,61400.0
2013-03-27 13:35:00,22.02,22.05,22.01,22.02,57000.0,14.5191,14.5389,14.5126,14.5191,57000.0
2013-03-27 13:40:00,22.02,22.06,22.01,22.05,50100.0,14.5191,14.5455,14.5126,14.5389,50100.0
2013-03-27 13:45:00,22.05,22.08,22.04,22.06,40200.0,14.5389,14.5587,14.5323,14.5455,40200.0
2013-03-27 13:50:00,22.06,22.07,21.97,22.02,71600.0,14.5455,14.5521,14.4862,14.5191,71600.0
2013-03-27 13:55:00,22.02,22.07,22.01,22.07,51900.0,14.5191,14.5521,14.5126,14.5521,51900.0
2013-03-27 14:00:00,22.06,22.15,22.04,22.15,161600.0,14.5455,14.6049,14.5323,14.6049,161600.0
2013-03-27 14:05:00,22.15,22.2,22.14,22.19,161900.0,14.6049,14.6378,14.5983,14.6312,161900.0
2013-03-27 14:10:00,22.2,22.22,22.19,22.22,88000.0,14.6378,14.651,14.6312,14.651,88000.0
2013-03-27 14:15:00,22.23,22.25,22.19,22.19,118000.0,14.6576,14.6708,14.6312,14.6312,118000.0
2013-03-27 14:20:00,22.19,22.19,22.15,22.19,93500.0,14.6312,14.6312,14.6049,14.6312,93500.0
2013-03-27 14:25:00,22.19,22.23,22.18,22.23,34800.0,14.6312,14.6576,14.6246,14.6576,34800.0
2013-03-27 14:30:00,22.23,22.26,22.21,22.25,66200.0,14.6576,14.6774,14.6444,14.6708,66200.0
2013-03-27 14:35:00,22.25,22.28,22.21,22.23,49600.0,14.6708,14.6906,14.6444,14.6576,49600.0
2013-03-27 14:40:00,22.22,22.24,22.19,22.23,70400.0,14.651,14.6642,14.6312,14.6576,70400.0
2013-03-27 14:45:00,22.23,22.25,22.22,22.23,54900.0,14.6576,14.6708,14.651,14.6576,54900.0
2013-03-27 14:50:00,22.22,22.26,22.22,22.25,62500.0,14.651,14.6774,14.651,14.6708,62500.0
2013-03-27 14:55:00,22.25,22.26,22.23,22.25,25400.0,14.6708,14.6774,14.6576,14.6708,25400.0
2013-03-27 15:00:00,22.26,22.3,22.25,22.28,48700.0,14.6774,14.7038,14.6708,14.6906,48700.0
2013-03-27 15:05:00,22.28,22.3,22.26,22.29,46800.0,14.6906,14.7038,14.6774,14.6972,46800.0
2013-03-27 15:10:00,22.29,22.34,22.28,22.34,84500.0,14.6972,14.7301,14.6906,14.7301,84500.0
2013-03-27 15:15:00,22.33,22.34,22.3,22.34,72800.0,14.7235,14.7301,14.7038,14.7301,72800.0
2013-03-27 15:20:00,22.34,22.35,22.32,22.34,177700.0,14.7301,14.7367,14.717,14.7301,177700.0
2013-03-27 15:25:00,22.34,22.38,22.34,22.34,174100.0,14.7301,14.7565,14.7301,14.7301,174100.0
2013-03-27 15:30:00,22.35,22.36,22.31,22.32,185900.0,14.7367,14.7433,14.7104,14.717,185900.0
2013-03-27 15:35:00,22.34,22.34,22.26,22.29,182300.0,14.7301,14.7301,14.6774,14.6972,182300.0
2013-03-27 15:40:00,22.29,22.29,22.21,22.25,184700.0,14.6972,14.6972,14.6444,14.6708,184700.0
2013-03-27 15:45:00,22.24,22.25,22.17,22.19,208500.0,14.6642,14.6708,14.618,14.6312,208500.0
2013-03-27 15:50:00,22.2,22.21,22.15,22.17,219700.0,14.6378,14.6444,14.6049,14.618,219700.0
2013-03-27 15:55:00,22.17,22.18,22.11,22.15,330800.0,14.618,14.6246,14.5785,14.6049,330800.0
2013-03-28 09:30:00,22.18,22.44,22.1,22.43,154100.0,14.6246,14.7961,14.5719,14.7895,154100.0
2013-03-28 09:35:00,22.44,22.44,22.27,22.29,81100.0,14.7961,14.7961,14.684,14.6972,81100.0
2013-03-28 09:40:00,22.31,22.4,22.31,22.4,77400.0,14.7104,14.7697,14.7104,14.7697,77400.0
2013-03-28 09:45:00,22.39,22.5,22.35,22.37,353800.0,14.7631,14.8356,14.7367,14.7499,353800.0
2013-03-28 09:50:00,22.37,22.53,22.33,22.51,151800.0,14.7499,14.8554,14.7235,14.8422,151800.0
2013-03-28 09:55:00,22.52,22.52,22.32,22.32,121200.0,14.8488,14.8488,14.717,14.717,121200.0
2013-03-28 10:00:00,22.32,22.35,22.16,22.17,136900.0,14.717,14.7367,14.6115,14.618,136900.0
2013-03-28 10:05:00,22.18,22.21,22.07,22.16,153200.0,14.6246,14.6444,14.5521,14.6115,153200.0
2013-03-28 10:10:00,22.15,22.29,22.15,22.25,114900.0,14.6049,14.6972,14.6049,14.6708,114900.0
2013-03-28 10:15:00,22.25,22.29,22.17,22.19,105700.0,14.6708,14.6972,14.618,14.6312,105700.0
2013-03-28 10:20:00,22.2,22.27,22.11,22.12,249500.0,14.6378,14.684,14.5785,14.5851,249500.0
2013-03-28 10:25:00,22.13,22.13,22.0,22.05,180200.0,14.5917,14.5917,14.506,14.5389,180200.0
2013-03-28 10:30:00,22.06,22.21,22.06,22.17,113900.0,14.5455,14.6444,14.5455,14.618,113900.0
2013-03-28 10:35:00,22.17,22.24,22.14,22.22,201900.0,14.618,14.6642,14.5983,14.651,201900.0
2013-03-28 10:40:00,22.21,22.26,22.2,22.21,136200.0,14.6444,14.6774,14.6378,14.6444,136200.0
2013-03-28 10:45:00,22.22,22.22,22.15,22.17,72600.0,14.651,14.651,14.6049,14.618,72600.0
2013-03-28 10:50:00,22.16,22.19,22.1,22.11,180600.0,14.6115,14.6312,14.5719,14.5785,180600.0
2013-03-28 10:55:00,22.11,22.18,22.09,22.13,146500.0,14.5785,14.6246,14.5653,14.5917,146500.0
2013-03-28 11:00:00,22.14,22.26,22.12,22.26,366500.0,14.5983,14.6774,14.5851,14.6774,366500.0
2013-03-28 11:05:00,22.26,22.29,22.24,22.28,47100.0,14.6774,14.6972,14.6642,14.6906,47100.0
2013-03-28 11:10:00,22.29,22.31,22.26,22.28,72000.0,14.6972,14.7104,14.6774,14.6906,72000.0
2013-03-28 11:15:00,22.28,22.28,22.21,22.27,70200.0,14.6906,14.6906,14.6444,14.684,70200.0
2013-03-28 11:20:00,22.27,22.31,22.26,22.29,55000.0,14.684,14.7104,14.6774,14.6972,55000.0
2013-03-28 11:25:00,22.3,22.31,22.21,22.22,114100.0,14.7038,14.7104,14.6444,14.651,114100.0
2013-03-28 11:30:00,22.22,22.24,22.17,22.23,202500.0,14.651,14.6642,14.618,14.6576,202500.0
2013-03-28 11:35:00,22.23,22.24,22.21,22.21,76100.0,14.6576,14.6642,14.6444,14.6444,76100.0
2013-03-28 11:40:00,22.21,22.26,22.2,22.25,83500.0,14.6444,14.6774,14.6378,14.6708,83500.0
2013-03-28 11:45:00,22.25,22.25,22.2,22.2,95100.0,14.6708,14.6708,14.6378,14.6378,95100.0
2013-03-28 11:50:00,22.2,22.2,22.13,22.14,63800.0,14.6378,14.6378,14.5917,14.5983,63800.0
2013-03-28 11:55:00,22.15,22.19,22.14,22.18,86400.0,14.6049,14.6312,14.5983,14.6246,86400.0
2013-03-28 12:00:00,22.18,22.21,22.16,22.17,65400.0,14.6246,14.6444,14.6115,14.618,65400.0
2013-03-28 12:05:00,22.16,22.17,22.12,22.12,79700.0,14.6115,14.618,14.5851,14.5851,79700.0
2013-03-28 12:10:00,22.13,22.16,22.07,22.15,110600.0,14.5917,14.6115,14.5521,14.6049,110600.0
2013-03-28 12:15:00,22.15,22.16,22.12,22.15,22100.0,14.6049,14.6115,14.5851,14.6049,22100.0
2013-03-28 12:20:00,22.16,22.2,22.15,22.15,46700.0,14.6115,14.6378,14.6049,14.6049,46700.0
2013-03-28 12:25:00,22.14,22.16,22.12,22.15,48900.0,14.5983,14.6115,14.5851,14.6049,48900.0
2013-03-28 12:30:00,22.15,22.16,22.1,22.12,61000.0,14.6049,14.6115,14.5719,14.5851,61000.0
2013-03-28 12:35:00,22.12,22.18,22.12,22.18,47800.0,14.5851,14.6246,14.5851,14.6246,47800.0
2013-03-28 12:40:00,22.18,22.23,22.18,22.22,25100.0,14.6246,14.6576,14.6246,14.651,25100.0
2013-03-28 12:45:00,22.23,22.23,22.17,22.19,64700.0,14.6576,14.6576,14.618,14.6312,64700.0
2013-03-28 12:50:00,22.2,22.2,22.16,22.16,26900.0,14.6378,14.6378,14.6115,14.6115,26900.0
2013-03-28 12:55:00,22.16,22.19,22.15,22.19,38200.0,14.6115,14.6312,14.6049,14.6312,38200.0
2013-03-28 13:00:00,22.19,22.19,22.16,22.18,38200.0,14.6312,14.6312,14.6115,14.6246,38200.0
2013-03-28 13:05:00,22.18,22.18,22.14,22.18,53000.0,14.6246,14.6246,14.5983,14.6246,53000.0
2013-03-28 13:10:00,22.19,22.23,22.19,22.2,73000.0,14.6312,14.6576,14.6312,14.6378,73000.0
2013-03-28 13:15:00,22.2,22.26,22.2,22.23,47400.0,14.6378,14.6774,14.6378,14.6576,47400.0
2013-03-28 13:20:00,22.23,22.24,22.21,22.23,44300.0,14.6576,14.6642,14.6444,14.6576,44300.0
2013-03-28 13:25:00,22.23,22.23,22.2,22.2,45700.0,14.6576,14.6576,14.6378,14.6378,45700.0
2013-03-28 13:30:00,22.2,22.21,22.18,22.18,37500.0,14.6378,14.6444,14.6246,14.6246,37500.0
2013-03-28 13:35:00,22.19,22.19,22.14,22.16,74900.0,14.6312,14.6312,14.5983,14.6115,74900.0
2013-03-28 13:40:00,22.15,22.16,22.09,22.11,146100.0,14.6049,14.6115,14.5653,14.5785,146100.0
2013-03-28 13:45:00,22.11,22.16,22.07,22.07,100900.0,14.5785,14.6115,14.5521,14.5521,100900.0
2013-03-28 13:50:00,22.06,22.12,22.06,22.1,66800.0,14.5455,14.5851,14.5455,14.5719,66800.0
2013-03-28 13:55:00,22.1,22.12,22.09,22.11,64600.0,14.5719,14.5851,14.5653,14.5785,64600.0
2013-03-28 14:00:00,22.1,22.13,22.08,22.13,45500.0,14.5719,14.5917,14.5587,14.5917,45500.0
2013-03-28 14:05:00,22.13,22.18,22.09,22.11,120500.0,14.5917,14.6246,14.5653,14.5785,120500.0
2013-03-28 14:10:00,22.12,22.17,22.08,22.17,59400.0,14.5851,14.618,14.5587,14.618,59400.0
2013-03-28 14:15:00,22.17,22.17,22.09,22.1,77200.0,14.618,14.618,14.5653,14.5719,77200.0
2013-03-28 14:20:00,22.1,22.14,22.1,22.1,83200.0,14.5719,14.5983,14.5719,14.5719,83200.0
2013-03-28 14:25:00,22.11,22.12,22.09,22.1,45600.0,14.5785,14.5851,14.5653,14.5719,45600.0
2013-03-28 14:30:00,22.1,22.14,22.1,22.13,46700.0,14.5719,14.5983,14.5719,14.5917,46700.0
2013-03-28 14:35:00,22.13,22.18,22.13,22.15,42400.0,14.5917,14.6246,14.5917,14.6049,42400.0
2013-03-28 14:40:00,22.15,22.22,22.15,22.21,130400.0,14.6049,14.651,14.6049,14.6444,130400.0
2013-03-28 14:45:00,22.21,22.25,22.19,22.22,76600.0,14.6444,14.6708,14.6312,14.651,76600.0
2013-03-28 14:50:00,22.22,22.23,22.18,22.21,40000.0,14.651,14.6576,14.6246,14.6444,40000.0
2013-03-28 14:55:00,22.21,22.26,22.2,22.26,89600.0,14.6444,14.6774,14.6378,14.6774,89600.0
2013-03-28 15:00:00,22.26,22.27,22.19,22.19,66800.0,14.6774,14.684,14.6312,14.6312,66800.0
2013-03-28 15:05:00,22.2,22.21,22.17,22.19,49700.0,14.6378,14.6444,14.618,14.6312,49700.0
2013-03-28 15:10:00,22.19,22.19,22.15,22.15,38800.0,14.6312,14.6312,14.6049,14.6049,38800.0
2013-03-28 15:15:00,22.15,22.18,22.11,22.14,83900.0,14.6049,14.6246,14.5785,14.5983,83900.0
2013-03-28 15:20:00,22.15,22.18,22.14,22.17,42000.0,14.6049,14.6246,14.5983,14.618,42000.0
2013-03-28 15:25:00,22.17,22.2,22.14,22.14,46700.0,14.618,14.6378,14.5983,14.5983,46700.0
2013-03-28 15:30:00,22.14,22.18,22.13,22.18,69900.0,14.5983,14.6246,14.5917,14.6246,69900.0
2013-03-28 15:35:00,22.18,22.19,22.15,22.17,46400.0,14.6246,14.6312,14.6049,14.618,46400.0
2013-03-28 15:40:00,22.16,22.18,22.13,22.13,91400.0,14.6115,14.6246,14.5917,14.5917,91400.0
2013-03-28 15:45:00,22.13,22.16,22.11,22.12,172700.0,14.5917,14.6115,14.5785,14.5851,172700.0
2013-03-28 15:50:00,22.12,22.15,22.08,22.1,312500.0,14.5851,14.6049,14.5587,14.5719,312500.0
2013-03-28 15:55:00,22.1,22.2,22.1,22.17,442300.0,14.5719,14.6378,14.5719,14.618,442300.0
2013-04-01 09:30:00,22.13,22.46,22.09,22.38,221300.0,14.5917,14.8093,14.5653,14.7565,221300.0
2013-04-01 09:35:00,22.38,22.41,22.32,22.38,72200.0,14.7565,14.7763,14.717,14.7565,72200.0
2013-04-01 09:40:00,22.39,22.4,22.29,22.29,61300.0,14.7631,14.7697,14.6972,14.6972,61300.0
2013-04-01 09:45:00,22.3,22.34,22.25,22.32,73500.0,14.7038,14.7301,14.6708,14.717,73500.0
2013-04-01 09:50:00,22.32,22.35,22.29,22.34,55200.0,14.717,14.7367,14.6972,14.7301,55200.0
2013-04-01 09:55:00,22.35,22.38,22.3,22.38,38000.0,14.7367,14.7565,14.7038,14.7565,38000.0
2013-04-01 10:00:00,22.38,22.39,22.18,22.18,134800.0,14.7565,14.7631,14.6246,14.6246,134800.0
2013-04-01 10:05:00,22.18,22.23,22.15,22.22,45900.0,14.6246,14.6576,14.6049,14.651,45900.0
2013-04-01 10:10:00,22.23,22.35,22.21,22.35,43600.0,14.6576,14.7367,14.6444,14.7367,43600.0
2013-04-01 10:15:00,22.35,22.35,22.27,22.33,42900.0,14.7367,14.7367,14.684,14.7235,42900.0
2013-04-01 10:20:00,22.33,22.42,22.33,22.38,86800.0,14.7235,14.7829,14.7235,14.7565,86800.0
2013-04-01 10:25:00,22.38,22.38,22.28,22.35,75800.0,14.7565,14.7565,14.6906,14.7367,75800.0
2013-04-01 10:30:00,22.35,22.35,22.16,22.17,210000.0,14.7367,14.7367,14.6115,14.618,210000.0
2013-04-01 10:35:00,22.18,22.24,22.17,22.17,58500.0,14.6246,14.6642,14.618,14.618,58500.0
2013-04-01 10:40:00,22.17,22.24,22.03,22.23,138400.0,14.618,14.6642,14.5257,14.6576,138400.0
2013-04-01 10:45:00,22.22,22.24,22.18,22.18,45700.0,14.651,14.6642,14.6246,14.6246,45700.0
2013-04-01 10:50:00,22.18,22.2,22.13,22.15,64300.0,14.6246,14.6378,14.5917,14.6049,64300.0
2013-04-01 10:55:00,22.15,22.19,22.13,22.17,53300.0,14.6049,14.6312,14.5917,14.618,53300.0
2013-04-01 11:00:00,22.16,22.17,22.12,22.15,39600.0,14.6115,14.618,14.5851,14.6049,39600.0
2013-04-01 11:05:00,22.16,22.18,22.16,22.16,32600.0,14.6115,14.6246,14.6115,14.6115,32600.0
2013-04-01 11:10:00,22.16,22.21,22.14,22.2,64100.0,14.6115,14.6444,14.5983,14.6378,64100.0
2013-04-01 11:15:00,22.2,22.24,22.2,22.23,37900.0,14.6378,14.6642,14.6378,14.6576,37900.0
2013-04-01 11:20:00,22.22,22.25,22.21,22.24,31200.0,14.651,14.6708,14.6444,14.6642,31200.0
2013-04-01 11:25:00,22.24,22.28,22.22,22.26,39000.0,14.6642,14.6906,14.651,14.6774,39000.0
2013-04-01 11:30:00,22.27,22.3,22.25,22.29,100100.0,14.684,14.7038,14.6708,14.6972,100100.0
2013-04-01 11:35:00,22.3,22.33,22.29,22.3,23200.0,14.7038,14.7235,14.6972,14.7038,23200.0
2013-04-01 11:40:00,22.3,22.34,22.3,22.31,45000.0,14.7038,14.7301,14.7038,14.7104,45000.0
2013-04-01 11:45:00,22.31,22.33,22.29,22.3,27700.0,14.7104,14.7235,14.6972,14.7038,27700.0
2013-04-01 11:50:00,22.29,22.32,22.25,22.25,11000.0,14.6972,14.717,14.6708,14.6708,11000.0
2013-04-01 11:55:00,22.26,22.33,22.25,22.3,65900.0,14.6774,14.7235,14.6708,14.7038,65900.0
2013-04-01 12:00:00,22.29,22.34,22.28,22.32,38900.0,14.6972,14.7301,14.6906,14.717,38900.0
2013-04-01 12:05:00,22.31,22.33,22.29,22.29,94100.0,14.7104,14.7235,14.6972,14.6972,94100.0
2013-04-01 12:10:00,22.29,22.33,22.27,22.29,69400.0,14.6972,14.7235,14.684,14.6972,69400.0
2013-04-01 12:15:00,22.3,22.3,22.25,22.3,25800.0,14.7038,14.7038,14.6708,14.7038,25800.0
2013-04-01 12:20:00,22.3,22.32,22.26,22.27,22400.0,14.7038,14.717,14.6774,14.684,22400.0
2013-04-01 12:25:00,22.26,22.3,22.25,22.26,32800.0,14.6774,14.7038,14.6708,14.6774,32800.0
2013-04-01 12:30:00,22.26,22.29,22.24,22.27,23500.0,14.6774,14.6972,14.6642,14.684,23500.0
2013-04-01 12:35:00,22.27,22.32,22.27,22.29,19500.0,14.684,14.717,14.684,14.6972,19500.0
2013-04-01 12:40:00,22.29,22.3,22.27,22.27,14200.0,14.6972,14.7038,14.684,14.684,14200.0
2013-04-01 12:45:00,22.27,22.29,22.22,22.23,31000.0,14.684,14.6972,14.651,14.6576,31000.0
2013-04-01 12:50:00,22.23,22.26,22.21,22.22,32300.0,14.6576,14.6774,14.6444,14.651,32300.0
2013-04-01 12:55:00,22.22,22.23,22.21,22.21,23300.0,14.651,14.6576,14.6444,14.6444,23300.0
2013-04-01 13:00:00,22.22,22.23,22.2,22.21,25200.0,14.651,14.6576,14.6378,14.6444,25200.0
2013-04-01 13:05:00,22.21,22.22,22.18,22.18,38700.0,14.6444,14.651,14.6246,14.6246,38700.0
2013-04-01 13:10:00,22.18,22.19,22.17,22.17,15100.0,14.6246,14.6312,14.618,14.618,15100.0
2013-04-01 13:15:00,22.17,22.18,22.16,22.16,15400.0,14.618,14.6246,14.6115,14.6115,15400.0
2013-04-01 13:20:00,22.17,22.18,22.14,22.14,26000.0,14.618,14.6246,14.5983,14.5983,26000.0
2013-04-01 13:25:00,22.14,22.17,22.12,22.13,42300.0,14.5983,14.618,14.5851,14.5917,42300.0
2013-04-01 13:30:00,22.13,22.17,22.12,22.17,40100.0,14.5917,14.618,14.5851,14.618,40100.0
2013-04-01 13:35:00,22.16,22.17,22.11,22.13,35500.0,14.6115,14.618,14.5785,14.5917,35500.0
2013-04-01 13:40:00,22.12,22.13,22.1,22.11,23900.0,14.5851,14.5917,14.5719,14.5785,23900.0
2013-04-01 13:45:00,22.11,22.12,22.08,22.08,34600.0,14.5785,14.5851,14.5587,14.5587,34600.0
2013-04-01 13:50:00,22.09,22.09,22.07,22.07,36400.0,14.5653,14.5653,14.5521,14.5521,36400.0
2013-04-01 13:55:00,22.07,22.08,22.05,22.06,46200.0,14.5521,14.5587,14.5389,14.5455,46200.0
2013-04-01 14:00:00,22.06,22.07,22.0,22.0,67700.0,14.5455,14.5521,14.506,14.506,67700.0
2013-04-01 14:05:00,22.0,22.05,22.0,22.05,48600.0,14.506,14.5389,14.506,14.5389,48600.0
2013-04-01 14:10:00,22.05,22.09,22.04,22.08,87500.0,14.5389,14.5653,14.5323,14.5587,87500.0
2013-04-01 14:15:00,22.08,22.08,22.03,22.03,32100.0,14.5587,14.5587,14.5257,14.5257,32100.0
2013-04-01 14:20:00,22.03,22.06,22.01,22.01,38000.0,14.5257,14.5455,14.5126,14.5126,38000.0
2013-04-01 14:25:00,22.01,22.02,21.95,21.97,77700.0,14.5126,14.5191,14.473,14.4862,77700.0
2013-04-01 14:30:00,21.96,21.97,21.9,21.91,70100.0,14.4796,14.4862,14.44,14.4466,70100.0
2013-04-01 14:35:00,21.92,21.98,21.9,21.9,116100.0,14.4532,14.4928,14.44,14.44,116100.0
2013-04-01 14:40:00,21.9,21.91,21.82,21.83,112900.0,14.44,14.4466,14.3873,14.3939,112900.0
2013-04-01 14:45:00,21.84,21.91,21.83,21.91,46800.0,14.4005,14.4466,14.3939,14.4466,46800.0
2013-04-01 14:50:00,21.91,21.92,21.87,21.91,51100.0,14.4466,14.4532,14.4202,14.4466,51100.0
2013-04-01 14:55:00,21.92,21.94,21.91,21.91,30900.0,14.4532,14.4664,14.4466,14.4466,30900.0
2013-04-01 15:00:00,21.91,21.92,21.87,21.89,64500.0,14.4466,14.4532,14.4202,14.4334,64500.0
2013-04-01 15:05:00,21.88,21.9,21.87,21.89,33300.0,14.4268,14.44,14.4202,14.4334,33300.0
2013-04-01 15:10:00,21.89,21.9,21.86,21.88,25400.0,14.4334,14.44,14.4136,14.4268,25400.0
2013-04-01 15:15:00,21.88,21.89,21.84,21.85,31800.0,14.4268,14.4334,14.4005,14.4071,31800.0
2013-04-01 15:20:00,21.85,21.9,21.84,21.86,52700.0,14.4071,14.44,14.4005,14.4136,52700.0
2013-04-01 15:25:00,21.86,21.89,21.83,21.85,96000.0,14.4136,14.4334,14.3939,14.4071,96000.0
2013-04-01 15:30:00,21.85,21.86,21.83,21.85,57200.0,14.4071,14.4136,14.3939,14.4071,57200.0
2013-04-01 15:35:00,21.84,21.85,21.8,21.82,52500.0,14.4005,14.4071,14.3741,14.3873,52500.0
2013-04-01 15:40:00,21.82,21.84,21.77,21.82,134700.0,14.3873,14.4005,14.3543,14.3873,134700.0
2013-04-01 15:45:00,21.81,21.82,21.71,21.72,228800.0,14.3807,14.3873,14.3147,14.3213,228800.0
2013-04-01 15:50:00,21.73,21.74,21.64,21.7,340600.0,14.3279,14.3345,14.2686,14.3081,340600.0
2013-04-01 15:55:00,21.7,21.72,21.67,21.69,676200.0,14.3081,14.3213,14.2884,14.3016,676200.0
2013-04-02 09:30:00,21.75,21.82,21.72,21.82,166100.0,14.3411,14.3873,14.3213,14.3873,166100.0
2013-04-02 09:35:00,21.85,21.86,21.75,21.76,99000.0,14.4071,14.4136,14.3411,14.3477,99000.0
2013-04-02 09:40:00,21.75,21.8,21.73,21.73,180400.0,14.3411,14.3741,14.3279,14.3279,180400.0
2013-04-02 09:45:00,21.73,21.82,21.7,21.79,131800.0,14.3279,14.3873,14.3081,14.3675,131800.0
2013-04-02 09:50:00,21.79,21.89,21.79,21.85,127000.0,14.3675,14.4334,14.3675,14.4071,127000.0
2013-04-02 09:55:00,21.86,21.97,21.84,21.93,150400.0,14.4136,14.4862,14.4005,14.4598,150400.0
2013-04-02 10:00:00,21.94,21.98,21.89,21.92,127700.0,14.4664,14.4928,14.4334,14.4532,127700.0
2013-04-02 10:05:00,21.91,22.0,21.91,21.99,63000.0,14.4466,14.506,14.4466,14.4994,63000.0
2013-04-02 10:10:00,21.99,22.08,21.96,22.08,384700.0,14.4994,14.5587,14.4796,14.5587,384700.0
2013-04-02 10:15:00,22.08,22.1,22.05,22.05,141500.0,14.5587,14.5719,14.5389,14.5389,141500.0
2013-04-02 10:20:00,22.04,22.04,21.93,21.96,123300.0,14.5323,14.5323,14.4598,14.4796,123300.0
2013-04-02 10:25:00,21.95,22.07,21.95,22.07,48500.0,14.473,14.5521,14.473,14.5521,48500.0
2013-04-02 10:30:00,22.08,22.09,22.04,22.09,77800.0,14.5587,14.5653,14.5323,14.5653,77800.0
2013-04-02 10:35:00,22.09,22.18,22.08,22.14,139600.0,14.5653,14.6246,14.5587,14.5983,139600.0
2013-04-02 10:40:00,22.14,22.2,22.13,22.14,96800.0,14.5983,14.6378,14.5917,14.5983,96800.0
2013-04-02 10:45:00,22.15,22.15,22.05,22.13,145000.0,14.6049,14.6049,14.5389,14.5917,145000.0
2013-04-02 10:50:00,22.12,22.14,22.08,22.14,54200.0,14.5851,14.5983,14.5587,14.5983,54200.0
2013-04-02 10:55:00,22.13,22.18,22.11,22.11,55300.0,14.5917,14.6246,14.5785,14.5785,55300.0
2013-04-02 11:00:00,22.1,22.12,22.05,22.05,128400.0,14.5719,14.5851,14.5389,14.5389,128400.0
2013-04-02 11:05:00,22.05,22.07,22.01,22.02,63200.0,14.5389,14.5521,14.5126,14.5191,63200.0
2013-04-02 11:10:00,22.02,22.05,21.98,22.0,64400.0,14.5191,14.5389,14.4928,14.506,64400.0
2013-04-02 11:15:00,22.0,22.01,21.93,21.93,39400.0,14.506,14.5126,14.4598,14.4598,39400.0
2013-04-02 11:20:00,21.93,21.96,21.92,21.94,80500.0,14.4598,14.4796,14.4532,14.4664,80500.0
2013-04-02 11:25:00,21.93,21.94,21.85,21.86,89100.0,14.4598,14.4664,14.4071,14.4136,89100.0
2013-04-02 11:30:00,21.86,21.86,21.79,21.83,200400.0,14.4136,14.4136,14.3675,14.3939,200400.0
2013-04-02 11:35:00,21.82,21.91,21.82,21.85,109200.0,14.3873,14.4466,14.3873,14.4071,109200.0
2013-04-02 11:40:00,21.85,21.88,21.83,21.83,60600.0,14.4071,14.4268,14.3939,14.3939,60600.0
2013-04-02 11:45:00,21.83,21.84,21.75,21.76,68000.0,14.3939,14.4005,14.3411,14.3477,68000.0
2013-04-02 11:50:00,21.76,21.76,21.68,21.68,116400.0,14.3477,14.3477,14.295,14.295,116400.0
2013-04-02 11:55:00,21.69,21.76,21.66,21.76,125000.0,14.3016,14.3477,14.2818,14.3477,125000.0
2013-04-02 12:00:00,21.75,21.77,21.71,21.73,77200.0,14.3411,14.3543,14.3147,14.3279,77200.0
2013-04-02 12:05:00,21.73,21.73,21.68,21.69,71600.0,14.3279,14.3279,14.295,14.3016,71600.0
2013-04-02 12:10:00,21.69,21.73,21.67,21.73,88200.0,14.3016,14.3279,14.2884,14.3279,88200.0
2013-04-02 12:15:00,21.72,21.73,21.68,21.68,44000.0,14.3213,14.3279,14.295,14.295,44000.0
2013-04-02 12:20:00,21.69,21.72,21.69,21.72,30200.0,14.3016,14.3213,14.3016,14.3213,30200.0
2013-04-02 12:25:00,21.72,21.72,21.68,21.68,57400.0,14.3213,14.3213,14.295,14.295,57400.0
2013-04-02 12:30:00,21.68,21.69,21.66,21.68,52300.0,14.295,14.3016,14.2818,14.295,52300.0
2013-04-02 12:35:00,21.68,21.68,21.63,21.64,84300.0,14.295,14.295,14.262,14.2686,84300.0
2013-04-02 12:40:00,21.63,21.64,21.57,21.57,113600.0,14.262,14.2686,14.2224,14.2224,113600.0
2013-04-02 12:45:00,21.57,21.63,21.57,21.62,79100.0,14.2224,14.262,14.2224,14.2554,79100.0
2013-04-02 12:50:00,21.62,21.7,21.62,21.65,87900.0,14.2554,14.3081,14.2554,14.2752,87900.0
2013-04-02 12:55:00,21.66,21.66,21.6,21.62,52700.0,14.2818,14.2818,14.2422,14.2554,52700.0
2013-04-02 13:00:00,21.62,21.65,21.61,21.65,39700.0,14.2554,14.2752,14.2488,14.2752,39700.0
2013-04-02 13:05:00,21.65,21.73,21.64,21.73,93800.0,14.2752,14.3279,14.2686,14.3279,93800.0
2013-04-02 13:10:00,21.73,21.75,21.72,21.74,79400.0,14.3279,14.3411,14.3213,14.3345,79400.0
2013-04-02 13:15:00,21.75,21.8,21.7,21.7,87300.0,14.3411,14.3741,14.3081,14.3081,87300.0
2013-04-02 13:20:00,21.71,21.75,21.69,21.75,55900.0,14.3147,14.3411,14.3016,14.3411,55900.0
2013-04-02 13:25:00,21.75,21.76,21.68,21.72,61300.0,14.3411,14.3477,14.295,14.3213,61300.0
2013-04-02 13:30:00,21.71,21.78,21.71,21.78,73400.0,14.3147,14.3609,14.3147,14.3609,73400.0
2013-04-02 13:35:00,21.78,21.78,21.75,21.77,42000.0,14.3609,14.3609,14.3411,14.3543,42000.0
2013-04-02 13:40:00,21.76,21.77,21.68,21.73,98400.0,14.3477,14.3543,14.295,14.3279,98400.0
2013-04-02 13:45:00,21.73,21.74,21.69,21.72,56800.0,14.3279,14.3345,14.3016,14.3213,56800.0
2013-04-02 13:50:00,21.72,21.73,21.7,21.72,25300.0,14.3213,14.3279,14.3081,14.3213,25300.0
2013-04-02 13:55:00,21.71,21.74,21.69,21.72,73400.0,14.3147,14.3345,14.3016,14.3213,73400.0
2013-04-02 14:00:00,21.73,21.75,21.69,21.74,83800.0,14.3279,14.3411,14.3016,14.3345,83800.0
2013-04-02 14:05:00,21.74,21.75,21.69,21.73,171800.0,14.3345,14.3411,14.3016,14.3279,171800.0
2013-04-02 14:10:00,21.74,21.74,21.71,21.73,102100.0,14.3345,14.3345,14.3147,14.3279,102100.0
2013-04-02 14:15:00,21.74,21.74,21.71,21.71,60700.0,14.3345,14.3345,14.3147,14.3147,60700.0
2013-04-02 14:20:00,21.72,21.74,21.71,21.74,39900.0,14.3213,14.3345,14.3147,14.3345,39900.0
2013-04-02 14:25:00,21.73,21.74,21.7,21.73,82200.0,14.3279,14.3345,14.3081,14.3279,82200.0
2013-04-02 14:30:00,21.73,21.73,21.7,21.7,44200.0,14.3279,14.3279,14.3081,14.3081,44200.0
2013-04-02 14:35:00,21.7,21.71,21.67,21.7,55100.0,14.3081,14.3147,14.2884,14.3081,55100.0
2013-04-02 14:40:00,21.69,21.69,21.61,21.62,92200.0,14.3016,14.3016,14.2488,14.2554,92200.0
2013-04-02 14:45:00,21.63,21.66,21.62,21.63,46700.0,14.262,14.2818,14.2554,14.262,46700.0
2013-04-02 14:50:00,21.62,21.65,21.58,21.59,95800.0,14.2554,14.2752,14.229,14.2356,95800.0
2013-04-02 14:55:00,21.6,21.67,21.59,21.64,73800.0,14.2422,14.2884,14.2356,14.2686,73800.0
2013-04-02 15:00:00,21.64,21.69,21.62,21.67,79900.0,14.2686,14.3016,14.2554,14.2884,79900.0
2013-04-02 15:05:00,21.67,21.7,21.67,21.7,42900.0,14.2884,14.3081,14.2884,14.3081,42900.0
2013-04-02 15:10:00,21.7,21.72,21.67,21.7,65700.0,14.3081,14.3213,14.2884,14.3081,65700.0
2013-04-02 15:15:00,21.7,21.7,21.65,21.65,50500.0,14.3081,14.3081,14.2752,14.2752,50500.0
2013-04-02 15:20:00,21.65,21.69,21.65,21.67,94900.0,14.2752,14.3016,14.2752,14.2884,94900.0
2013-04-02 15:25:00,21.67,21.68,21.61,21.63,143500.0,14.2884,14.295,14.2488,14.262,143500.0
2013-04-02 15:30:00,21.63,21.67,21.63,21.67,85200.0,14.262,14.2884,14.262,14.2884,85200.0
2013-04-02 15:35:00,21.66,21.66,21.63,21.66,91200.0,14.2818,14.2818,14.262,14.2818,91200.0
2013-04-02 15:40:00,21.66,21.66,21.63,21.63,89700.0,14.2818,14.2818,14.262,14.262,89700.0
2013-04-02 15:45:00,21.63,21.66,21.62,21.66,147800.0,14.262,14.2818,14.2554,14.2818,147800.0
2013-04-02 15:50:00,21.66,21.66,21.63,21.64,125400.0,14.2818,14.2818,14.262,14.2686,125400.0
2013-04-02 15:55:00,21.64,21.66,21.62,21.64,238300.0,14.2686,14.2818,14.2554,14.2686,238300.0
2013-04-03 09:30:00,21.73,21.96,21.7,21.81,266400.0,14.3279,14.4796,14.3081,14.3807,266400.0
2013-04-03 09:35:00,21.84,21.95,21.82,21.83,92400.0,14.4005,14.473,14.3873,14.3939,92400.0
2013-04-03 09:40:00,21.84,22.08,21.78,22.02,153600.0,14.4005,14.5587,14.3609,14.5191,153600.0
2013-04-03 09:45:00,22.03,22.04,21.93,22.01,123400.0,14.5257,14.5323,14.4598,14.5126,123400.0
2013-04-03 09:50:00,22.01,22.02,21.96,21.97,88700.0,14.5126,14.5191,14.4796,14.4862,88700.0
2013-04-03 09:55:00,21.96,22.0,21.79,21.99,220700.0,14.4796,14.506,14.3675,14.4994,220700.0
2013-04-03 10:00:00,21.98,22.02,21.85,21.93,201200.0,14.4928,14.5191,14.4071,14.4598,201200.0
2013-04-03 10:05:00,21.93,22.04,21.89,21.97,295200.0,14.4598,14.5323,14.4334,14.4862,295200.0
2013-04-03 10:10:00,21.97,22.0,21.83,21.84,210100.0,14.4862,14.506,14.3939,14.4005,210100.0
2013-04-03 10:15:00,21.85,22.0,21.85,21.94,228400.0,14.4071,14.506,14.4071,14.4664,228400.0
2013-04-03 10:20:00,21.93,21.94,21.84,21.87,78700.0,14.4598,14.4664,14.4005,14.4202,78700.0
2013-04-03 10:25:00,21.88,21.89,21.79,21.84,142200.0,14.4268,14.4334,14.3675,14.4005,142200.0
2013-04-03 10:30:00,21.85,21.9,21.82,21.86,147100.0,14.4071,14.44,14.3873,14.4136,147100.0
2013-04-03 10:35:00,21.87,21.96,21.87,21.94,124500.0,14.4202,14.4796,14.4202,14.4664,124500.0
2013-04-03 10:40:00,21.94,21.95,21.86,21.9,83800.0,14.4664,14.473,14.4136,14.44,83800.0
2013-04-03 10:45:00,21.9,21.93,21.82,21.89,367100.0,14.44,14.4598,14.3873,14.4334,367100.0
2013-04-03 10:50:00,21.89,21.97,21.88,21.95,103400.0,14.4334,14.4862,14.4268,14.473,103400.0
2013-04-03 10:55:00,21.95,21.97,21.92,21.92,75600.0,14.473,14.4862,14.4532,14.4532,75600.0
2013-04-03 11:00:00,21.93,21.96,21.9,21.94,69100.0,14.4598,14.4796,14.44,14.4664,69100.0
2013-04-03 11:05:00,21.94,21.96,21.88,21.88,103500.0,14.4664,14.4796,14.4268,14.4268,103500.0
2013-04-03 11:10:00,21.88,21.92,21.84,21.87,73000.0,14.4268,14.4532,14.4005,14.4202,73000.0
2013-04-03 11:15:00,21.88,21.89,21.82,21.89,76500.0,14.4268,14.4334,14.3873,14.4334,76500.0
2013-04-03 11:20:00,21.89,21.89,21.84,21.86,69500.0,14.4334,14.4334,14.4005,14.4136,69500.0
2013-04-03 11:25:00,21.87,21.87,21.7,21.7,145600.0,14.4202,14.4202,14.3081,14.3081,145600.0
2013-04-03 11:30:00,21.7,21.71,21.65,21.66,99200.0,14.3081,14.3147,14.2752,14.2818,99200.0
2013-04-03 11:35:00,21.66,21.83,21.66,21.82,262700.0,14.2818,14.3939,14.2818,14.3873,262700.0
2013-04-03 11:40:00,21.83,21.83,21.71,21.79,152400.0,14.3939,14.3939,14.3147,14.3675,152400.0
2013-04-03 11:45:00,21.79,21.81,21.72,21.72,65800.0,14.3675,14.3807,14.3213,14.3213,65800.0
2013-04-03 11:50:00,21.73,21.79,21.73,21.79,33100.0,14.3279,14.3675,14.3279,14.3675,33100.0
2013-04-03 11:55:00,21.8,21.83,21.78,21.81,38500.0,14.3741,14.3939,14.3609,14.3807,38500.0
2013-04-03 12:00:00,21.8,21.82,21.78,21.78,42100.0,14.3741,14.3873,14.3609,14.3609,42100.0
2013-04-03 12:05:00,21.77,21.79,21.73,21.74,32900.0,14.3543,14.3675,14.3279,14.3345,32900.0
2013-04-03 12:10:00,21.73,21.74,21.7,21.73,45900.0,14.3279,14.3345,14.3081,14.3279,45900.0
2013-04-03 12:15:00,21.72,21.73,21.67,21.72,49500.0,14.3213,14.3279,14.2884,14.3213,49500.0
2013-04-03 12:20:00,21.72,21.76,21.72,21.76,40900.0,14.3213,14.3477,14.3213,14.3477,40900.0
2013-04-03 12:25:00,21.75,21.75,21.69,21.69,44800.0,14.3411,14.3411,14.3016,14.3016,44800.0
2013-04-03 12:30:00,21.7,21.71,21.69,21.71,27700.0,14.3081,14.3147,14.3016,14.3147,27700.0
2013-04-03 12:35:00,21.71,21.71,21.7,21.7,26700.0,14.3147,14.3147,14.3081,14.3081,26700.0
2013-04-03 12:40:00,21.7,21.71,21.66,21.67,36900.0,14.3081,14.3147,14.2818,14.2884,36900.0
2013-04-03 12:45:00,21.67,21.68,21.61,21.62,87000.0,14.2884,14.295,14.2488,14.2554,87000.0
2013-04-03 12:50:00,21.61,21.68,21.61,21.62,87800.0,14.2488,14.295,14.2488,14.2554,87800.0
2013-04-03 12:55:00,21.63,21.69,21.62,21.67,27900.0,14.262,14.3016,14.2554,14.2884,27900.0
2013-04-03 13:00:00,21.66,21.67,21.64,21.64,60700.0,14.2818,14.2884,14.2686,14.2686,60700.0
2013-04-03 13:05:00,21.64,21.69,21.63,21.69,36000.0,14.2686,14.3016,14.262,14.3016,36000.0
2013-04-03 13:10:00,21.69,21.69,21.66,21.67,34900.0,14.3016,14.3016,14.2818,14.2884,34900.0
2013-04-03 13:15:00,21.66,21.72,21.66,21.72,29700.0,14.2818,14.3213,14.2818,14.3213,29700.0
2013-04-03 13:20:00,21.71,21.72,21.64,21.65,61500.0,14.3147,14.3213,14.2686,14.2752,61500.0
2013-04-03 13:25:00,21.65,21.66,21.61,21.62,77100.0,14.2752,14.2818,14.2488,14.2554,77100.0
2013-04-03 13:30:00,21.62,21.62,21.56,21.56,78700.0,14.2554,14.2554,14.2158,14.2158,78700.0
2013-04-03 13:35:00,21.57,21.59,21.53,21.54,40400.0,14.2224,14.2356,14.1961,14.2027,40400.0
2013-04-03 13:40:00,21.55,21.59,21.54,21.57,33900.0,14.2092,14.2356,14.2027,14.2224,33900.0
2013-04-03 13:45:00,21.58,21.59,21.55,21.56,29600.0,14.229,14.2356,14.2092,14.2158,29600.0
2013-04-03 13:50:00,21.57,21.57,21.51,21.53,77200.0,14.2224,14.2224,14.1829,14.1961,77200.0
2013-04-03 13:55:00,21.54,21.55,21.52,21.53,35000.0,14.2027,14.2092,14.1895,14.1961,35000.0
2013-04-03 14:00:00,21.52,21.56,21.51,21.52,42900.0,14.1895,14.2158,14.1829,14.1895,42900.0
2013-04-03 14:05:00,21.52,21.53,21.47,21.5,167300.0,14.1895,14.1961,14.1565,14.1763,167300.0
2013-04-03 14:10:00,21.5,21.54,21.48,21.51,80500.0,14.1763,14.2027,14.1631,14.1829,80500.0
2013-04-03 14:15:00,21.51,21.62,21.5,21.61,81500.0,14.1829,14.2554,14.1763,14.2488,81500.0
2013-04-03 14:20:00,21.61,21.62,21.57,21.59,32300.0,14.2488,14.2554,14.2224,14.2356,32300.0
2013-04-03 14:25:00,21.58,21.6,21.57,21.58,31100.0,14.229,14.2422,14.2224,14.229,31100.0
2013-04-03 14:30:00,21.59,21.6,21.56,21.59,41300.0,14.2356,14.2422,14.2158,14.2356,41300.0
2013-04-03 14:35:00,21.59,21.61,21.58,21.61,22700.0,14.2356,14.2488,14.229,14.2488,22700.0
2013-04-03 14:40:00,21.61,21.64,21.6,21.64,37200.0,14.2488,14.2686,14.2422,14.2686,37200.0
2013-04-03 14:45:00,21.65,21.67,21.63,21.67,45200.0,14.2752,14.2884,14.262,14.2884,45200.0
2013-04-03 14:50:00,21.67,21.69,21.64,21.64,46200.0,14.2884,14.3016,14.2686,14.2686,46200.0
2013-04-03 14:55:00,21.65,21.69,21.65,21.69,57500.0,14.2752,14.3016,14.2752,14.3016,57500.0
2013-04-03 15:00:00,21.69,21.71,21.67,21.68,38500.0,14.3016,14.3147,14.2884,14.295,38500.0
2013-04-03 15:05:00,21.68,21.69,21.66,21.69,34200.0,14.295,14.3016,14.2818,14.3016,34200.0
2013-04-03 15:10:00,21.68,21.69,21.66,21.68,45300.0,14.295,14.3016,14.2818,14.295,45300.0
2013-04-03 15:15:00,21.67,21.68,21.65,21.66,27100.0,14.2884,14.295,14.2752,14.2818,27100.0
2013-04-03 15:20:00,21.66,21.71,21.66,21.7,97900.0,14.2818,14.3147,14.2818,14.3081,97900.0
2013-04-03 15:25:00,21.7,21.74,21.7,21.74,56300.0,14.3081,14.3345,14.3081,14.3345,56300.0
2013-04-03 15:30:00,21.75,21.75,21.67,21.7,65000.0,14.3411,14.3411,14.2884,14.3081,65000.0
2013-04-03 15:35:00,21.7,21.7,21.61,21.67,76000.0,14.3081,14.3081,14.2488,14.2884,76000.0
2013-04-03 15:40:00,21.67,21.7,21.62,21.69,124900.0,14.2884,14.3081,14.2554,14.3016,124900.0
2013-04-03 15:45:00,21.68,21.73,21.66,21.69,141200.0,14.295,14.3279,14.2818,14.3016,141200.0
2013-04-03 15:50:00,21.69,21.73,21.67,21.67,152500.0,14.3016,14.3279,14.2884,14.2884,152500.0
2013-04-03 15:55:00,21.67,21.7,21.65,21.66,272900.0,14.2884,14.3081,14.2752,14.2818,272900.0
2013-04-04 09:30:00,21.8,22.06,21.71,22.06,373900.0,14.3741,14.5455,14.3147,14.5455,373900.0
2013-04-04 09:35:00,22.06,22.47,22.04,22.36,403000.0,14.5455,14.8159,14.5323,14.7433,403000.0
2013-04-04 09:40:00,22.36,22.64,22.34,22.48,505800.0,14.7433,14.9279,14.7301,14.8225,505800.0
2013-04-04 09:45:00,22.48,22.62,22.43,22.51,347400.0,14.8225,14.9148,14.7895,14.8422,347400.0
2013-04-04 09:50:00,22.51,22.73,22.43,22.71,451300.0,14.8422,14.9873,14.7895,14.9741,451300.0
2013-04-04 09:55:00,22.69,22.93,22.64,22.92,481100.0,14.9609,15.1192,14.9279,15.1126,481100.0
2013-04-04 10:00:00,22.91,22.92,22.78,22.8,318700.0,15.106,15.1126,15.0203,15.0334,318700.0
2013-04-04 10:05:00,22.8,22.99,22.79,22.98,483500.0,15.0334,15.1587,15.0269,15.1521,483500.0
2013-04-04 10:10:00,22.98,23.0,22.88,22.88,338500.0,15.1521,15.1653,15.0862,15.0862,338500.0
2013-04-04 10:15:00,22.88,22.95,22.79,22.85,355400.0,15.0862,15.1324,15.0269,15.0664,355400.0
2013-04-04 10:20:00,22.85,22.97,22.84,22.91,323800.0,15.0664,15.1455,15.0598,15.106,323800.0
2013-04-04 10:25:00,22.91,22.99,22.89,22.98,475900.0,15.106,15.1587,15.0928,15.1521,475900.0
2013-04-04 10:30:00,22.98,23.34,22.98,23.27,1195800.0,15.1521,15.3895,15.1521,15.3433,1195800.0
2013-04-04 10:35:00,23.27,23.48,23.19,23.47,1269200.0,15.3433,15.4818,15.2906,15.4752,1269200.0
2013-04-04 10:40:00,23.46,23.62,23.35,23.47,1207900.0,15.4686,15.5741,15.3961,15.4752,1207900.0
2013-04-04 10:45:00,23.46,23.73,23.46,23.55,1116100.0,15.4686,15.6467,15.4686,15.528,1116100.0
2013-04-04 10:50:00,23.55,23.94,23.53,23.88,1308100.0,15.528,15.7851,15.5148,15.7456,1308100.0
2013-04-04 10:55:00,23.88,23.91,23.68,23.72,806600.0,15.7456,15.7653,15.6137,15.6401,806600.0
2013-04-04 11:00:00,23.72,23.88,23.67,23.79,695900.0,15.6401,15.7456,15.6071,15.6862,695900.0
2013-04-04 11:05:00,23.78,23.9,23.75,23.86,1000800.0,15.6796,15.7587,15.6598,15.7324,1000800.0
2013-04-04 11:10:00,23.86,24.12,23.82,24.02,1428500.0,15.7324,15.9038,15.706,15.8379,1428500.0
2013-04-04 11:15:00,24.01,24.15,23.92,24.05,949100.0,15.8313,15.9236,15.7719,15.8576,949100.0
2013-04-04 11:20:00,24.05,24.42,24.05,24.28,2256000.0,15.8576,16.1016,15.8576,16.0093,2256000.0
2013-04-04 11:25:00,24.28,24.36,24.16,24.16,1107500.0,16.0093,16.0621,15.9302,15.9302,1107500.0
2013-04-04 11:30:00,24.16,24.25,24.11,24.24,927800.0,15.9302,15.9895,15.8972,15.9829,927800.0
2013-04-04 11:35:00,24.23,24.33,24.05,24.08,1189400.0,15.9763,16.0423,15.8576,15.8774,1189400.0
2013-04-04 11:40:00,24.09,24.15,24.0,24.08,996500.0,15.884,15.9236,15.8247,15.8774,996500.0
2013-04-04 11:45:00,24.09,24.25,24.05,24.2,532300.0,15.884,15.9895,15.8576,15.9566,532300.0
2013-04-04 11:50:00,24.2,24.25,24.12,24.18,385400.0,15.9566,15.9895,15.9038,15.9434,385400.0
2013-04-04 11:55:00,24.18,24.57,24.18,24.47,1509000.0,15.9434,16.2005,15.9434,16.1346,1509000.0
2013-04-04 12:00:00,24.48,24.51,24.3,24.34,733600.0,16.1412,16.161,16.0225,16.0489,733600.0
2013-04-04 12:05:00,24.34,24.48,24.26,24.4,578400.0,16.0489,16.1412,15.9961,16.0884,578400.0
2013-04-04 12:10:00,24.41,24.54,24.31,24.33,678700.0,16.095,16.1807,16.0291,16.0423,678700.0
2013-04-04 12:15:00,24.33,24.5,24.28,24.4,724800.0,16.0423,16.1544,16.0093,16.0884,724800.0
2013-04-04 12:20:00,24.39,24.39,24.25,24.27,544700.0,16.0818,16.0818,15.9895,16.0027,544700.0
2013-04-04 12:25:00,24.27,24.3,24.17,24.24,508900.0,16.0027,16.0225,15.9368,15.9829,508900.0
2013-04-04 12:30:00,24.24,24.32,24.24,24.27,277600.0,15.9829,16.0357,15.9829,16.0027,277600.0
2013-04-04 12:35:00,24.27,24.34,24.24,24.28,386100.0,16.0027,16.0489,15.9829,16.0093,386100.0
2013-04-04 12:40:00,24.28,24.34,24.24,24.3,383600.0,16.0093,16.0489,15.9829,16.0225,383600.0
2013-04-04 12:45:00,24.3,24.5,24.25,24.47,666400.0,16.0225,16.1544,15.9895,16.1346,666400.0
2013-04-04 12:50:00,24.47,24.68,24.43,24.57,824900.0,16.1346,16.273,16.1082,16.2005,824900.0
2013-04-04 12:55:00,24.58,24.74,24.53,24.61,647000.0,16.2071,16.3126,16.1741,16.2269,647000.0
2013-04-04 13:00:00,24.62,24.73,24.57,24.58,591800.0,16.2335,16.306,16.2005,16.2071,591800.0
2013-04-04 13:05:00,24.58,24.65,24.57,24.6,324300.0,16.2071,16.2533,16.2005,16.2203,324300.0
2013-04-04 13:10:00,24.6,24.61,24.5,24.51,331800.0,16.2203,16.2269,16.1544,16.161,331800.0
2013-04-04 13:15:00,24.5,24.54,24.42,24.44,423100.0,16.1544,16.1807,16.1016,16.1148,423100.0
2013-04-04 13:20:00,24.44,24.55,24.41,24.49,667400.0,16.1148,16.1873,16.095,16.1478,667400.0
2013-04-04 13:25:00,24.5,24.52,24.42,24.46,371300.0,16.1544,16.1675,16.1016,16.128,371300.0
2013-04-04 13:30:00,24.46,24.55,24.43,24.48,568800.0,16.128,16.1873,16.1082,16.1412,568800.0
2013-04-04 13:35:00,24.49,24.65,24.44,24.6,741300.0,16.1478,16.2533,16.1148,16.2203,741300.0
2013-04-04 13:40:00,24.6,24.68,24.56,24.6,615300.0,16.2203,16.273,16.1939,16.2203,615300.0
2013-04-04 13:45:00,24.6,24.66,24.52,24.55,381100.0,16.2203,16.2599,16.1675,16.1873,381100.0
2013-04-04 13:50:00,24.55,24.57,24.45,24.47,251300.0,16.1873,16.2005,16.1214,16.1346,251300.0
2013-04-04 13:55:00,24.47,24.49,24.43,24.47,198400.0,16.1346,16.1478,16.1082,16.1346,198400.0
2013-04-04 14:00:00,24.47,24.48,24.42,24.44,190500.0,16.1346,16.1412,16.1016,16.1148,190500.0
2013-04-04 14:05:00,24.44,24.54,24.36,24.51,520000.0,16.1148,16.1807,16.0621,16.161,520000.0
2013-04-04 14:10:00,24.52,24.7,24.51,24.66,601600.0,16.1675,16.2862,16.161,16.2599,601600.0
2013-04-04 14:15:00,24.66,24.77,24.59,24.77,475600.0,16.2599,16.3324,16.2137,16.3324,475600.0
2013-04-04 14:20:00,24.77,24.79,24.65,24.75,602100.0,16.3324,16.3456,16.2533,16.3192,602100.0
2013-04-04 14:25:00,24.76,24.78,24.7,24.72,369800.0,16.3258,16.339,16.2862,16.2994,369800.0
2013-04-04 14:30:00,24.71,24.77,24.67,24.69,311500.0,16.2928,16.3324,16.2665,16.2796,311500.0
2013-04-04 14:35:00,24.69,24.7,24.64,24.66,383900.0,16.2796,16.2862,16.2467,16.2599,383900.0
2013-04-04 14:40:00,24.67,24.68,24.57,24.61,443200.0,16.2665,16.273,16.2005,16.2269,443200.0
2013-04-04 14:45:00,24.61,24.69,24.58,24.65,248200.0,16.2269,16.2796,16.2071,16.2533,248200.0
2013-04-04 14:50:00,24.65,24.67,24.58,24.6,278200.0,16.2533,16.2665,16.2071,16.2203,278200.0
2013-04-04 14:55:00,24.6,24.61,24.42,24.42,615900.0,16.2203,16.2269,16.1016,16.1016,615900.0
2013-04-04 15:00:00,24.43,24.49,24.32,24.49,699000.0,16.1082,16.1478,16.0357,16.1478,699000.0
2013-04-04 15:05:00,24.49,24.56,24.48,24.5,412600.0,16.1478,16.1939,16.1412,16.1544,412600.0
2013-04-04 15:10:00,24.5,24.62,24.47,24.61,385000.0,16.1544,16.2335,16.1346,16.2269,385000.0
2013-04-04 15:15:00,24.62,24.68,24.57,24.65,416200.0,16.2335,16.273,16.2005,16.2533,416200.0
2013-04-04 15:20:00,24.66,24.93,24.65,24.91,1173100.0,16.2599,16.4379,16.2533,16.4247,1173100.0
2013-04-04 15:25:00,24.92,25.12,24.82,25.01,1515400.0,16.4313,16.5632,16.3654,16.4906,1515400.0
2013-04-04 15:30:00,25.0,25.14,24.92,24.94,838200.0,16.484,16.5764,16.4313,16.4445,838200.0
2013-04-04 15:35:00,24.94,25.14,24.94,25.08,841600.0,16.4445,16.5764,16.4445,16.5368,841600.0
2013-04-04 15:40:00,25.09,25.28,25.07,25.26,927200.0,16.5434,16.6687,16.5302,16.6555,927200.0
2013-04-04 15:45:00,25.25,25.3,25.05,25.05,1505700.0,16.6489,16.6819,16.517,16.517,1505700.0
2013-04-04 15:50:00,25.06,25.17,25.05,25.08,1008900.0,16.5236,16.5961,16.517,16.5368,1008900.0
2013-04-04 15:55:00,25.08,25.27,25.05,25.16,2054200.0,16.5368,16.6621,16.517,16.5895,2054200.0
2013-04-05 09:30:00,24.85,25.05,24.66,24.88,1212900.0,16.3851,16.517,16.2599,16.4049,1212900.0
2013-04-05 09:35:00,24.89,24.99,24.71,24.77,886600.0,16.4115,16.4774,16.2928,16.3324,886600.0
2013-04-05 09:40:00,24.75,24.97,24.73,24.77,743100.0,16.3192,16.4643,16.306,16.3324,743100.0
2013-04-05 09:45:00,24.77,24.77,24.52,24.57,882900.0,16.3324,16.3324,16.1675,16.2005,882900.0
2013-04-05 09:50:00,24.57,24.63,24.43,24.43,461900.0,16.2005,16.2401,16.1082,16.1082,461900.0
2013-04-05 09:55:00,24.43,24.56,24.4,24.44,405000.0,16.1082,16.1939,16.0884,16.1148,405000.0
2013-04-05 10:00:00,24.45,24.45,24.32,24.36,525900.0,16.1214,16.1214,16.0357,16.0621,525900.0
2013-04-05 10:05:00,24.36,24.47,24.31,24.42,431200.0,16.0621,16.1346,16.0291,16.1016,431200.0
2013-04-05 10:10:00,24.41,24.43,24.34,24.41,302700.0,16.095,16.1082,16.0489,16.095,302700.0
2013-04-05 10:15:00,24.41,24.63,24.4,24.44,775100.0,16.095,16.2401,16.0884,16.1148,775100.0
2013-04-05 10:20:00,24.44,24.62,24.44,24.59,247800.0,16.1148,16.2335,16.1148,16.2137,247800.0
2013-04-05 10:25:00,24.59,24.73,24.59,24.67,444100.0,16.2137,16.306,16.2137,16.2665,444100.0
2013-04-05 10:30:00,24.66,24.68,24.57,24.57,339500.0,16.2599,16.273,16.2005,16.2005,339500.0
2013-04-05 10:35:00,24.57,24.62,24.5,24.51,317500.0,16.2005,16.2335,16.1544,16.161,317500.0
2013-04-05 10:40:00,24.51,24.52,24.39,24.48,420600.0,16.161,16.1675,16.0818,16.1412,420600.0
2013-04-05 10:45:00,24.5,24.54,24.38,24.46,398700.0,16.1544,16.1807,16.0752,16.128,398700.0
2013-04-05 10:50:00,24.45,24.59,24.42,24.54,174900.0,16.1214,16.2137,16.1016,16.1807,174900.0
2013-04-05 10:55:00,24.53,24.63,24.46,24.46,335000.0,16.1741,16.2401,16.128,16.128,335000.0
2013-04-05 11:00:00,24.46,24.59,24.43,24.53,231600.0,16.128,16.2137,16.1082,16.1741,231600.0
2013-04-05 11:05:00,24.53,24.61,24.48,24.57,222700.0,16.1741,16.2269,16.1412,16.2005,222700.0
2013-04-05 11:10:00,24.57,24.6,24.52,24.59,116500.0,16.2005,16.2203,16.1675,16.2137,116500.0
2013-04-05 11:15:00,24.59,24.59,24.51,24.57,115800.0,16.2137,16.2137,16.161,16.2005,115800.0
2013-04-05 11:20:00,24.57,24.6,24.55,24.59,99500.0,16.2005,16.2203,16.1873,16.2137,99500.0
2013-04-05 11:25:00,24.59,24.61,24.54,24.6,254900.0,16.2137,16.2269,16.1807,16.2203,254900.0
2013-04-05 11:30:00,24.6,24.87,24.59,24.78,457200.0,16.2203,16.3983,16.2137,16.339,457200.0
2013-04-05 11:35:00,24.77,24.82,24.63,24.68,223700.0,16.3324,16.3654,16.2401,16.273,223700.0
2013-04-05 11:40:00,24.68,24.68,24.59,24.63,163400.0,16.273,16.273,16.2137,16.2401,163400.0
2013-04-05 11:45:00,24.64,24.64,24.57,24.62,146600.0,16.2467,16.2467,16.2005,16.2335,146600.0
2013-04-05 11:50:00,24.61,24.63,24.57,24.6,124900.0,16.2269,16.2401,16.2005,16.2203,124900.0
2013-04-05 11:55:00,24.6,24.64,24.59,24.62,106800.0,16.2203,16.2467,16.2137,16.2335,106800.0
2013-04-05 12:00:00,24.62,24.64,24.6,24.62,126800.0,16.2335,16.2467,16.2203,16.2335,126800.0
2013-04-05 12:05:00,24.62,24.74,24.59,24.69,175900.0,16.2335,16.3126,16.2137,16.2796,175900.0
2013-04-05 12:10:00,24.69,24.95,24.68,24.95,513000.0,16.2796,16.4511,16.273,16.4511,513000.0
2013-04-05 12:15:00,24.95,25.01,24.87,24.98,458500.0,16.4511,16.4906,16.3983,16.4709,458500.0
2013-04-05 12:20:00,24.97,25.21,24.97,25.04,752700.0,16.4643,16.6225,16.4643,16.5104,752700.0
2013-04-05 12:25:00,25.05,25.1,24.95,24.99,377500.0,16.517,16.55,16.4511,16.4774,377500.0
2013-04-05 12:30:00,24.99,25.14,24.97,25.04,272000.0,16.4774,16.5764,16.4643,16.5104,272000.0
2013-04-05 12:35:00,25.04,25.04,24.92,25.03,271400.0,16.5104,16.5104,16.4313,16.5038,271400.0
2013-04-05 12:40:00,25.04,25.04,24.92,24.97,152300.0,16.5104,16.5104,16.4313,16.4643,152300.0
2013-04-05 12:45:00,24.97,25.12,24.93,25.08,258900.0,16.4643,16.5632,16.4379,16.5368,258900.0
2013-04-05 12:50:00,25.08,25.2,25.0,25.11,357900.0,16.5368,16.6159,16.484,16.5566,357900.0
2013-04-05 12:55:00,25.11,25.11,25.02,25.07,192500.0,16.5566,16.5566,16.4972,16.5302,192500.0
2013-04-05 13:00:00,25.07,25.09,25.0,25.01,171300.0,16.5302,16.5434,16.484,16.4906,171300.0
2013-04-05 13:05:00,25.01,25.04,24.95,24.95,228600.0,16.4906,16.5104,16.4511,16.4511,228600.0
2013-04-05 13:10:00,24.95,24.98,24.88,24.92,119900.0,16.4511,16.4709,16.4049,16.4313,119900.0
2013-04-05 13:15:00,24.93,25.0,24.89,24.9,127300.0,16.4379,16.484,16.4115,16.4181,127300.0
2013-04-05 13:20:00,24.9,24.92,24.81,24.86,185400.0,16.4181,16.4313,16.3588,16.3917,185400.0
2013-04-05 13:25:00,24.85,24.91,24.76,24.86,208400.0,16.3851,16.4247,16.3258,16.3917,208400.0
2013-04-05 13:30:00,24.86,24.92,24.8,24.82,135600.0,16.3917,16.4313,16.3522,16.3654,135600.0
2013-04-05 13:35:00,24.82,24.9,24.82,24.86,99600.0,16.3654,16.4181,16.3654,16.3917,99600.0
2013-04-05 13:40:00,24.85,24.89,24.81,24.87,118100.0,16.3851,16.4115,16.3588,16.3983,118100.0
2013-04-05 13:45:00,24.86,24.95,24.84,24.93,122400.0,16.3917,16.4511,16.3785,16.4379,122400.0
2013-04-05 13:50:00,24.92,24.94,24.85,24.86,97100.0,16.4313,16.4445,16.3851,16.3917,97100.0
2013-04-05 13:55:00,24.87,24.87,24.8,24.83,63300.0,16.3983,16.3983,16.3522,16.372,63300.0
2013-04-05 14:00:00,24.82,24.84,24.79,24.81,74200.0,16.3654,16.3785,16.3456,16.3588,74200.0
2013-04-05 14:05:00,24.81,24.86,24.77,24.83,107400.0,16.3588,16.3917,16.3324,16.372,107400.0
2013-04-05 14:10:00,24.83,24.85,24.79,24.83,110500.0,16.372,16.3851,16.3456,16.372,110500.0
2013-04-05 14:15:00,24.82,24.86,24.8,24.84,81900.0,16.3654,16.3917,16.3522,16.3785,81900.0
2013-04-05 14:20:00,24.84,24.92,24.8,24.89,150300.0,16.3785,16.4313,16.3522,16.4115,150300.0
2013-04-05 14:25:00,24.89,24.97,24.87,24.91,155700.0,16.4115,16.4643,16.3983,16.4247,155700.0
2013-04-05 14:30:00,24.92,25.1,24.87,25.04,301200.0,16.4313,16.55,16.3983,16.5104,301200.0
2013-04-05 14:35:00,25.05,25.05,24.96,25.01,107800.0,16.517,16.517,16.4577,16.4906,107800.0
2013-04-05 14:40:00,25.01,25.05,24.93,24.94,66700.0,16.4906,16.517,16.4379,16.4445,66700.0
2013-04-05 14:45:00,24.94,24.94,24.87,24.89,85800.0,16.4445,16.4445,16.3983,16.4115,85800.0
2013-04-05 14:50:00,24.88,24.94,24.86,24.87,93900.0,16.4049,16.4445,16.3917,16.3983,93900.0
2013-04-05 14:55:00,24.86,24.88,24.83,24.84,187500.0,16.3917,16.4049,16.372,16.3785,187500.0
2013-04-05 15:00:00,24.84,24.84,24.76,24.83,272500.0,16.3785,16.3785,16.3258,16.372,272500.0
2013-04-05 15:05:00,24.83,24.83,24.76,24.8,112600.0,16.372,16.372,16.3258,16.3522,112600.0
2013-04-05 15:10:00,24.81,24.89,24.8,24.84,251000.0,16.3588,16.4115,16.3522,16.3785,251000.0
2013-04-05 15:15:00,24.85,24.93,24.84,24.93,193400.0,16.3851,16.4379,16.3785,16.4379,193400.0
2013-04-05 15:20:00,24.94,24.99,24.87,24.97,179700.0,16.4445,16.4774,16.3983,16.4643,179700.0
2013-04-05 15:25:00,24.97,24.98,24.92,24.93,178000.0,16.4643,16.4709,16.4313,16.4379,178000.0
2013-04-05 15:30:00,24.93,25.13,24.93,25.07,562300.0,16.4379,16.5698,16.4379,16.5302,562300.0
2013-04-05 15:35:00,25.08,25.3,25.07,25.17,763100.0,16.5368,16.6819,16.5302,16.5961,763100.0
2013-04-05 15:40:00,25.17,25.24,25.05,25.08,678000.0,16.5961,16.6423,16.517,16.5368,678000.0
2013-04-05 15:45:00,25.08,25.33,25.06,25.3,629800.0,16.5368,16.7016,16.5236,16.6819,629800.0
2013-04-05 15:50:00,25.3,25.32,25.18,25.28,820500.0,16.6819,16.695,16.6027,16.6687,820500.0
2013-04-05 15:55:00,25.27,25.46,25.24,25.45,1256300.0,16.6621,16.7873,16.6423,16.7808,1256300.0
2013-04-08 09:30:00,25.5,25.58,25.22,25.41,516000.0,16.8137,16.8665,16.6291,16.7544,516000.0
2013-04-08 09:35:00,25.41,25.48,25.25,25.39,245400.0,16.7544,16.8005,16.6489,16.7412,245400.0
2013-04-08 09:40:00,25.4,25.48,25.3,25.32,222100.0,16.7478,16.8005,16.6819,16.695,222100.0
2013-04-08 09:45:00,25.33,25.55,25.31,25.44,334100.0,16.7016,16.8467,16.6884,16.7742,334100.0
2013-04-08 09:50:00,25.44,25.49,25.33,25.42,225500.0,16.7742,16.8071,16.7016,16.761,225500.0
2013-04-08 09:55:00,25.42,25.44,25.18,25.33,463300.0,16.761,16.7742,16.6027,16.7016,463300.0
2013-04-08 10:00:00,25.32,25.41,25.2,25.27,424300.0,16.695,16.7544,16.6159,16.6621,424300.0
2013-04-08 10:05:00,25.27,25.36,25.18,25.3,441900.0,16.6621,16.7214,16.6027,16.6819,441900.0
2013-04-08 10:10:00,25.3,25.34,25.13,25.24,386400.0,16.6819,16.7082,16.5698,16.6423,386400.0
2013-04-08 10:15:00,25.24,25.24,25.01,25.06,453200.0,16.6423,16.6423,16.4906,16.5236,453200.0
2013-04-08 10:20:00,25.05,25.09,24.92,24.92,449200.0,16.517,16.5434,16.4313,16.4313,449200.0
2013-04-08 10:25:00,24.92,25.04,24.91,25.03,371300.0,16.4313,16.5104,16.4247,16.5038,371300.0
2013-04-08 10:30:00,25.02,25.03,24.76,24.8,550300.0,16.4972,16.5038,16.3258,16.3522,550300.0
2013-04-08 10:35:00,24.79,24.91,24.75,24.84,409700.0,16.3456,16.4247,16.3192,16.3785,409700.0
2013-04-08 10:40:00,24.84,24.91,24.81,24.81,285200.0,16.3785,16.4247,16.3588,16.3588,285200.0
2013-04-08 10:45:00,24.82,24.93,24.8,24.88,230400.0,16.3654,16.4379,16.3522,16.4049,230400.0
2013-04-08 10:50:00,24.87,24.88,24.8,24.85,133800.0,16.3983,16.4049,16.3522,16.3851,133800.0
2013-04-08 10:55:00,24.85,25.05,24.84,24.98,304000.0,16.3851,16.517,16.3785,16.4709,304000.0
2013-04-08 11:00:00,24.97,25.17,24.95,25.17,387700.0,16.4643,16.5961,16.4511,16.5961,387700.0
2013-04-08 11:05:00,25.17,25.18,25.08,25.1,212900.0,16.5961,16.6027,16.5368,16.55,212900.0
2013-04-08 11:10:00,25.09,25.16,25.02,25.1,370500.0,16.5434,16.5895,16.4972,16.55,370500.0
2013-04-08 11:15:00,25.1,25.23,25.05,25.15,272300.0,16.55,16.6357,16.517,16.5829,272300.0
2013-04-08 11:20:00,25.15,25.32,25.12,25.28,330600.0,16.5829,16.695,16.5632,16.6687,330600.0
2013-04-08 11:25:00,25.27,25.39,25.22,25.34,400700.0,16.6621,16.7412,16.6291,16.7082,400700.0
2013-04-08 11:30:00,25.35,25.75,25.34,25.73,1040100.0,16.7148,16.9786,16.7082,16.9654,1040100.0
2013-04-08 11:35:00,25.73,25.98,25.66,25.96,1486300.0,16.9654,17.1302,16.9192,17.117,1486300.0
2013-04-08 11:40:00,25.96,25.99,25.72,25.78,831300.0,17.117,17.1368,16.9588,16.9983,831300.0
2013-04-08 11:45:00,25.77,25.77,25.64,25.67,502100.0,16.9918,16.9918,16.906,16.9258,502100.0
2013-04-08 11:50:00,25.67,25.76,25.63,25.75,423900.0,16.9258,16.9852,16.8994,16.9786,423900.0
2013-04-08 11:55:00,25.76,25.86,25.69,25.74,443200.0,16.9852,17.0511,16.939,16.972,443200.0
2013-04-08 12:00:00,25.75,25.82,25.71,25.75,319000.0,16.9786,17.0247,16.9522,16.9786,319000.0
2013-04-08 12:05:00,25.76,25.95,25.72,25.9,570300.0,16.9852,17.1104,16.9588,17.0775,570300.0
2013-04-08 12:10:00,25.89,26.03,25.86,25.93,705300.0,17.0709,17.1632,17.0511,17.0972,705300.0
2013-04-08 12:15:00,25.94,25.95,25.7,25.72,513600.0,17.1038,17.1104,16.9456,16.9588,513600.0
2013-04-08 12:20:00,25.72,25.72,25.46,25.51,655100.0,16.9588,16.9588,16.7873,16.8203,655100.0
2013-04-08 12:25:00,25.5,25.55,25.36,25.45,579700.0,16.8137,16.8467,16.7214,16.7808,579700.0
2013-04-08 12:30:00,25.45,25.49,25.33,25.41,366400.0,16.7808,16.8071,16.7016,16.7544,366400.0
2013-04-08 12:35:00,25.42,25.48,25.33,25.46,417300.0,16.761,16.8005,16.7016,16.7873,417300.0
2013-04-08 12:40:00,25.45,25.48,25.36,25.41,196400.0,16.7808,16.8005,16.7214,16.7544,196400.0
2013-04-08 12:45:00,25.41,25.42,25.27,25.3,286000.0,16.7544,16.761,16.6621,16.6819,286000.0
2013-04-08 12:50:00,25.3,25.36,25.15,25.22,551900.0,16.6819,16.7214,16.5829,16.6291,551900.0
2013-04-08 12:55:00,25.22,25.28,25.2,25.24,186600.0,16.6291,16.6687,16.6159,16.6423,186600.0
2013-04-08 13:00:00,25.25,25.49,25.23,25.44,393600.0,16.6489,16.8071,16.6357,16.7742,393600.0
2013-04-08 13:05:00,25.44,25.54,25.38,25.38,408700.0,16.7742,16.8401,16.7346,16.7346,408700.0
2013-04-08 13:10:00,25.38,25.43,25.35,25.38,149600.0,16.7346,16.7676,16.7148,16.7346,149600.0
2013-04-08 13:15:00,25.37,25.42,25.33,25.42,115200.0,16.728,16.761,16.7016,16.761,115200.0
2013-04-08 13:20:00,25.42,25.42,25.35,25.4,108600.0,16.761,16.761,16.7148,16.7478,108600.0
2013-04-08 13:25:00,25.4,25.43,25.38,25.43,68300.0,16.7478,16.7676,16.7346,16.7676,68300.0
2013-04-08 13:30:00,25.42,25.51,25.42,25.49,216400.0,16.761,16.8203,16.761,16.8071,216400.0
2013-04-08 13:35:00,25.49,25.58,25.49,25.56,196100.0,16.8071,16.8665,16.8071,16.8533,196100.0
2013-04-08 13:40:00,25.56,25.62,25.48,25.49,338700.0,16.8533,16.8928,16.8005,16.8071,338700.0
2013-04-08 13:45:00,25.49,25.57,25.45,25.57,198600.0,16.8071,16.8599,16.7808,16.8599,198600.0
2013-04-08 13:50:00,25.57,25.57,25.47,25.53,158100.0,16.8599,16.8599,16.7939,16.8335,158100.0
2013-04-08 13:55:00,25.53,25.57,25.52,25.54,206300.0,16.8335,16.8599,16.8269,16.8401,206300.0
2013-04-08 14:00:00,25.54,25.73,25.5,25.71,486600.0,16.8401,16.9654,16.8137,16.9522,486600.0
2013-04-08 14:05:00,25.71,25.85,25.68,25.83,644300.0,16.9522,17.0445,16.9324,17.0313,644300.0
2013-04-08 14:10:00,25.82,25.93,25.68,25.73,604400.0,17.0247,17.0972,16.9324,16.9654,604400.0
2013-04-08 14:15:00,25.73,25.75,25.63,25.74,240500.0,16.9654,16.9786,16.8994,16.972,240500.0
2013-04-08 14:20:00,25.74,25.88,25.73,25.84,340500.0,16.972,17.0643,16.9654,17.0379,340500.0
2013-04-08 14:25:00,25.83,25.83,25.63,25.66,386400.0,17.0313,17.0313,16.8994,16.9192,386400.0
2013-04-08 14:30:00,25.67,25.68,25.54,25.6,317300.0,16.9258,16.9324,16.8401,16.8797,317300.0
2013-04-08 14:35:00,25.6,25.75,25.6,25.72,297600.0,16.8797,16.9786,16.8797,16.9588,297600.0
2013-04-08 14:40:00,25.72,25.74,25.69,25.71,174600.0,16.9588,16.972,16.939,16.9522,174600.0
2013-04-08 14:45:00,25.71,25.87,25.7,25.76,389600.0,16.9522,17.0577,16.9456,16.9852,389600.0
2013-04-08 14:50:00,25.76,25.82,25.73,25.73,258200.0,16.9852,17.0247,16.9654,16.9654,258200.0
2013-04-08 14:55:00,25.74,25.88,25.74,25.85,270700.0,16.972,17.0643,16.972,17.0445,270700.0
2013-04-08 15:00:00,25.85,26.11,25.82,26.01,858300.0,17.0445,17.2159,17.0247,17.15,858300.0
2013-04-08 15:05:00,26.02,26.1,25.92,26.0,564200.0,17.1566,17.2093,17.0907,17.1434,564200.0
2013-04-08 15:10:00,26.01,26.29,25.99,26.28,1109800.0,17.15,17.3346,17.1368,17.328,1109800.0
2013-04-08 15:15:00,26.28,26.29,26.1,26.18,513400.0,17.328,17.3346,17.2093,17.2621,513400.0
2013-04-08 15:20:00,26.18,26.2,26.05,26.14,373200.0,17.2621,17.2753,17.1764,17.2357,373200.0
2013-04-08 15:25:00,26.14,26.14,25.97,26.04,345000.0,17.2357,17.2357,17.1236,17.1698,345000.0
2013-04-08 15:30:00,26.03,26.08,25.97,26.02,291500.0,17.1632,17.1962,17.1236,17.1566,291500.0
2013-04-08 15:35:00,26.02,26.03,25.96,25.97,240900.0,17.1566,17.1632,17.117,17.1236,240900.0
2013-04-08 15:40:00,25.96,26.13,25.96,26.12,277600.0,17.117,17.2291,17.117,17.2225,277600.0
2013-04-08 15:45:00,26.11,26.13,26.02,26.11,288700.0,17.2159,17.2291,17.1566,17.2159,288700.0
2013-04-08 15:50:00,26.11,26.11,25.98,26.0,326000.0,17.2159,17.2159,17.1302,17.1434,326000.0
2013-04-08 15:55:00,26.0,26.02,25.93,25.95,493800.0,17.1434,17.1566,17.0972,17.1104,493800.0
2013-04-09 09:30:00,25.66,25.69,25.37,25.51,506100.0,16.9192,16.939,16.728,16.8203,506100.0
2013-04-09 09:35:00,25.51,25.61,25.46,25.56,307300.0,16.8203,16.8863,16.7873,16.8533,307300.0
2013-04-09 09:40:00,25.56,25.59,25.45,25.46,339000.0,16.8533,16.8731,16.7808,16.7873,339000.0
2013-04-09 09:45:00,25.46,25.5,25.4,25.47,327100.0,16.7873,16.8137,16.7478,16.7939,327100.0
2013-04-09 09:50:00,25.47,25.65,25.47,25.51,332900.0,16.7939,16.9126,16.7939,16.8203,332900.0
2013-04-09 09:55:00,25.5,25.51,25.32,25.45,446300.0,16.8137,16.8203,16.695,16.7808,446300.0
2013-04-09 10:00:00,25.45,25.51,25.31,25.32,408100.0,16.7808,16.8203,16.6884,16.695,408100.0
2013-04-09 10:05:00,25.33,25.47,25.32,25.42,202600.0,16.7016,16.7939,16.695,16.761,202600.0
2013-04-09 10:10:00,25.42,25.5,25.35,25.5,162600.0,16.761,16.8137,16.7148,16.8137,162600.0
2013-04-09 10:15:00,25.5,25.62,25.49,25.53,347800.0,16.8137,16.8928,16.8071,16.8335,347800.0
2013-04-09 10:20:00,25.52,25.61,25.47,25.47,206300.0,16.8269,16.8863,16.7939,16.7939,206300.0
2013-04-09 10:25:00,25.48,25.48,25.38,25.46,129500.0,16.8005,16.8005,16.7346,16.7873,129500.0
2013-04-09 10:30:00,25.47,25.48,25.35,25.39,169600.0,16.7939,16.8005,16.7148,16.7412,169600.0
2013-04-09 10:35:00,25.39,25.46,25.37,25.38,118600.0,16.7412,16.7873,16.728,16.7346,118600.0
2013-04-09 10:40:00,25.39,25.48,25.35,25.46,142400.0,16.7412,16.8005,16.7148,16.7873,142400.0
2013-04-09 10:45:00,25.46,25.54,25.41,25.52,87000.0,16.7873,16.8401,16.7544,16.8269,87000.0
2013-04-09 10:50:00,25.52,25.52,25.4,25.42,152600.0,16.8269,16.8269,16.7478,16.761,152600.0
2013-04-09 10:55:00,25.42,25.51,25.41,25.49,90600.0,16.761,16.8203,16.7544,16.8071,90600.0
2013-04-09 11:00:00,25.49,25.66,25.43,25.66,273100.0,16.8071,16.9192,16.7676,16.9192,273100.0
2013-04-09 11:05:00,25.65,25.84,25.62,25.73,587900.0,16.9126,17.0379,16.8928,16.9654,587900.0
2013-04-09 11:10:00,25.72,25.78,25.68,25.69,129200.0,16.9588,16.9983,16.9324,16.939,129200.0
2013-04-09 11:15:00,25.7,25.72,25.66,25.68,154400.0,16.9456,16.9588,16.9192,16.9324,154400.0
2013-04-09 11:20:00,25.68,25.71,25.66,25.7,70100.0,16.9324,16.9522,16.9192,16.9456,70100.0
2013-04-09 11:25:00,25.7,25.8,25.68,25.77,152900.0,16.9456,17.0115,16.9324,16.9918,152900.0
2013-04-09 11:30:00,25.76,25.77,25.68,25.75,112700.0,16.9852,16.9918,16.9324,16.9786,112700.0
2013-04-09 11:35:00,25.75,25.76,25.62,25.65,156200.0,16.9786,16.9852,16.8928,16.9126,156200.0
2013-04-09 11:40:00,25.65,25.71,25.64,25.65,64100.0,16.9126,16.9522,16.906,16.9126,64100.0
2013-04-09 11:45:00,25.64,25.65,25.54,25.59,152300.0,16.906,16.9126,16.8401,16.8731,152300.0
2013-04-09 11:50:00,25.59,25.61,25.54,25.55,96000.0,16.8731,16.8863,16.8401,16.8467,96000.0
2013-04-09 11:55:00,25.55,25.59,25.52,25.58,99000.0,16.8467,16.8731,16.8269,16.8665,99000.0
2013-04-09 12:00:00,25.58,25.58,25.51,25.52,78600.0,16.8665,16.8665,16.8203,16.8269,78600.0
2013-04-09 12:05:00,25.52,25.52,25.46,25.47,73600.0,16.8269,16.8269,16.7873,16.7939,73600.0
2013-04-09 12:10:00,25.47,25.5,25.42,25.49,103100.0,16.7939,16.8137,16.761,16.8071,103100.0
2013-04-09 12:15:00,25.5,25.56,25.5,25.52,63400.0,16.8137,16.8533,16.8137,16.8269,63400.0
2013-04-09 12:20:00,25.52,25.56,25.5,25.51,83700.0,16.8269,16.8533,16.8137,16.8203,83700.0
2013-04-09 12:25:00,25.5,25.58,25.47,25.57,98200.0,16.8137,16.8665,16.7939,16.8599,98200.0
2013-04-09 12:30:00,25.57,25.61,25.53,25.55,133500.0,16.8599,16.8863,16.8335,16.8467,133500.0
2013-04-09 12:35:00,25.54,25.55,25.5,25.52,35300.0,16.8401,16.8467,16.8137,16.8269,35300.0
2013-04-09 12:40:00,25.52,25.57,25.5,25.56,58900.0,16.8269,16.8599,16.8137,16.8533,58900.0
2013-04-09 12:45:00,25.56,25.56,25.5,25.52,29000.0,16.8533,16.8533,16.8137,16.8269,29000.0
2013-04-09 12:50:00,25.51,25.54,25.51,25.52,32800.0,16.8203,16.8401,16.8203,16.8269,32800.0
2013-04-09 12:55:00,25.51,25.53,25.48,25.51,57500.0,16.8203,16.8335,16.8005,16.8203,57500.0
2013-04-09 13:00:00,25.51,25.54,25.51,25.53,38900.0,16.8203,16.8401,16.8203,16.8335,38900.0
2013-04-09 13:05:00,25.53,25.56,25.5,25.55,52900.0,16.8335,16.8533,16.8137,16.8467,52900.0
2013-04-09 13:10:00,25.55,25.55,25.51,25.51,39000.0,16.8467,16.8467,16.8203,16.8203,39000.0
2013-04-09 13:15:00,25.51,25.54,25.49,25.51,54700.0,16.8203,16.8401,16.8071,16.8203,54700.0
2013-04-09 13:20:00,25.51,25.52,25.49,25.5,25900.0,16.8203,16.8269,16.8071,16.8137,25900.0
2013-04-09 13:25:00,25.49,25.5,25.43,25.46,120200.0,16.8071,16.8137,16.7676,16.7873,120200.0
2013-04-09 13:30:00,25.46,25.49,25.46,25.48,34000.0,16.7873,16.8071,16.7873,16.8005,34000.0
2013-04-09 13:35:00,25.48,25.51,25.42,25.51,68200.0,16.8005,16.8203,16.761,16.8203,68200.0
2013-04-09 13:40:00,25.51,25.52,25.48,25.48,40800.0,16.8203,16.8269,16.8005,16.8005,40800.0
2013-04-09 13:45:00,25.47,25.55,25.47,25.55,72600.0,16.7939,16.8467,16.7939,16.8467,72600.0
2013-04-09 13:50:00,25.54,25.56,25.52,25.56,48300.0,16.8401,16.8533,16.8269,16.8533,48300.0
2013-04-09 13:55:00,25.57,25.61,25.55,25.57,83800.0,16.8599,16.8863,16.8467,16.8599,83800.0
2013-04-09 14:00:00,25.57,25.6,25.57,25.59,40500.0,16.8599,16.8797,16.8599,16.8731,40500.0
2013-04-09 14:05:00,25.59,25.6,25.57,25.58,32800.0,16.8731,16.8797,16.8599,16.8665,32800.0
2013-04-09 14:10:00,25.58,25.58,25.53,25.56,103900.0,16.8665,16.8665,16.8335,16.8533,103900.0
2013-04-09 14:15:00,25.56,25.58,25.52,25.56,69400.0,16.8533,16.8665,16.8269,16.8533,69400.0
2013-04-09 14:20:00,25.56,25.6,25.55,25.6,42700.0,16.8533,16.8797,16.8467,16.8797,42700.0
2013-04-09 14:25:00,25.6,25.75,25.6,25.74,195000.0,16.8797,16.9786,16.8797,16.972,195000.0
2013-04-09 14:30:00,25.74,25.75,25.66,25.69,187100.0,16.972,16.9786,16.9192,16.939,187100.0
2013-04-09 14:35:00,25.68,25.78,25.65,25.77,138700.0,16.9324,16.9983,16.9126,16.9918,138700.0
2013-04-09 14:40:00,25.77,25.91,25.77,25.9,305600.0,16.9918,17.0841,16.9918,17.0775,305600.0
2013-04-09 14:45:00,25.9,25.9,25.8,25.83,117400.0,17.0775,17.0775,17.0115,17.0313,117400.0
2013-04-09 14:50:00,25.83,25.91,25.82,25.87,122400.0,17.0313,17.0841,17.0247,17.0577,122400.0
2013-04-09 14:55:00,25.88,26.0,25.86,25.98,184800.0,17.0643,17.1434,17.0511,17.1302,184800.0
2013-04-09 15:00:00,25.99,26.09,25.97,25.97,234500.0,17.1368,17.2027,17.1236,17.1236,234500.0
2013-04-09 15:05:00,25.98,26.06,25.86,25.86,196600.0,17.1302,17.183,17.0511,17.0511,196600.0
2013-04-09 15:10:00,25.87,26.04,25.86,25.98,179900.0,17.0577,17.1698,17.0511,17.1302,179900.0
2013-04-09 15:15:00,25.99,26.03,25.91,25.96,101000.0,17.1368,17.1632,17.0841,17.117,101000.0
2013-04-09 15:20:00,25.96,25.97,25.92,25.92,86300.0,17.117,17.1236,17.0907,17.0907,86300.0
2013-04-09 15:25:00,25.92,25.92,25.79,25.8,186500.0,17.0907,17.0907,17.0049,17.0115,186500.0
2013-04-09 15:30:00,25.81,25.86,25.79,25.8,107100.0,17.0181,17.0511,17.0049,17.0115,107100.0
2013-04-09 15:35:00,25.8,25.88,25.77,25.78,213500.0,17.0115,17.0643,16.9918,16.9983,213500.0
2013-04-09 15:40:00,25.78,25.81,25.74,25.74,190600.0,16.9983,17.0181,16.972,16.972,190600.0
2013-04-09 15:45:00,25.74,25.77,25.74,25.75,155300.0,16.972,16.9918,16.972,16.9786,155300.0
2013-04-09 15:50:00,25.74,25.85,25.7,25.79,373900.0,16.972,17.0445,16.9456,17.0049,373900.0
2013-04-09 15:55:00,25.79,25.8,25.74,25.75,233800.0,17.0049,17.0115,16.972,16.9786,233800.0
2013-04-10 09:30:00,25.76,25.76,25.33,25.39,339500.0,16.9852,16.9852,16.7016,16.7412,339500.0
2013-04-10 09:35:00,25.4,25.52,25.11,25.24,405200.0,16.7478,16.8269,16.5566,16.6423,405200.0
2013-04-10 09:40:00,25.24,25.28,25.0,25.03,510700.0,16.6423,16.6687,16.484,16.5038,510700.0
2013-04-10 09:45:00,25.03,25.12,24.9,24.9,508800.0,16.5038,16.5632,16.4181,16.4181,508800.0
2013-04-10 09:50:00,24.91,24.94,24.8,24.87,363900.0,16.4247,16.4445,16.3522,16.3983,363900.0
2013-04-10 09:55:00,24.87,24.88,24.51,24.59,748600.0,16.3983,16.4049,16.161,16.2137,748600.0
2013-04-10 10:00:00,24.59,24.72,24.53,24.64,523700.0,16.2137,16.2994,16.1741,16.2467,523700.0
2013-04-10 10:05:00,24.64,24.78,24.64,24.78,377600.0,16.2467,16.339,16.2467,16.339,377600.0
2013-04-10 10:10:00,24.77,24.79,24.69,24.75,228900.0,16.3324,16.3456,16.2796,16.3192,228900.0
2013-04-10 10:15:00,24.75,24.87,24.73,24.76,312500.0,16.3192,16.3983,16.306,16.3258,312500.0
2013-04-10 10:20:00,24.75,24.76,24.65,24.69,140600.0,16.3192,16.3258,16.2533,16.2796,140600.0
2013-04-10 10:25:00,24.69,24.76,24.69,24.76,89800.0,16.2796,16.3258,16.2796,16.3258,89800.0
2013-04-10 10:30:00,24.76,24.79,24.71,24.77,164100.0,16.3258,16.3456,16.2928,16.3324,164100.0
2013-04-10 10:35:00,24.77,24.82,24.67,24.74,336200.0,16.3324,16.3654,16.2665,16.3126,336200.0
2013-04-10 10:40:00,24.74,24.78,24.68,24.71,174100.0,16.3126,16.339,16.273,16.2928,174100.0
2013-04-10 10:45:00,24.71,24.71,24.54,24.56,258300.0,16.2928,16.2928,16.1807,16.1939,258300.0
2013-04-10 10:50:00,24.56,24.57,24.41,24.52,396900.0,16.1939,16.2005,16.095,16.1675,396900.0
2013-04-10 10:55:00,24.52,24.62,24.51,24.61,198600.0,16.1675,16.2335,16.161,16.2269,198600.0
2013-04-10 11:00:00,24.61,24.62,24.45,24.45,219800.0,16.2269,16.2335,16.1214,16.1214,219800.0
2013-04-10 11:05:00,24.45,24.49,24.4,24.4,451400.0,16.1214,16.1478,16.0884,16.0884,451400.0
2013-04-10 11:10:00,24.41,24.5,24.4,24.46,174700.0,16.095,16.1544,16.0884,16.128,174700.0
2013-04-10 11:15:00,24.46,24.76,24.4,24.61,475400.0,16.128,16.3258,16.0884,16.2269,475400.0
2013-04-10 11:20:00,24.62,24.69,24.53,24.63,208600.0,16.2335,16.2796,16.1741,16.2401,208600.0
2013-04-10 11:25:00,24.64,24.74,24.64,24.71,112500.0,16.2467,16.3126,16.2467,16.2928,112500.0
2013-04-10 11:30:00,24.72,24.95,24.71,24.86,419700.0,16.2994,16.4511,16.2928,16.3917,419700.0
2013-04-10 11:35:00,24.85,24.86,24.71,24.83,245000.0,16.3851,16.3917,16.2928,16.372,245000.0
2013-04-10 11:40:00,24.82,24.88,24.77,24.82,194400.0,16.3654,16.4049,16.3324,16.3654,194400.0
2013-04-10 11:45:00,24.82,24.91,24.79,24.85,290800.0,16.3654,16.4247,16.3456,16.3851,290800.0
2013-04-10 11:50:00,24.85,24.97,24.84,24.91,281000.0,16.3851,16.4643,16.3785,16.4247,281000.0
2013-04-10 11:55:00,24.91,24.92,24.86,24.87,94500.0,16.4247,16.4313,16.3917,16.3983,94500.0
2013-04-10 12:00:00,24.86,24.9,24.85,24.88,147500.0,16.3917,16.4181,16.3851,16.4049,147500.0
2013-04-10 12:05:00,24.88,24.89,24.85,24.87,80300.0,16.4049,16.4115,16.3851,16.3983,80300.0
2013-04-10 12:10:00,24.87,24.9,24.85,24.85,56800.0,16.3983,16.4181,16.3851,16.3851,56800.0
2013-04-10 12:15:00,24.85,24.88,24.85,24.86,144300.0,16.3851,16.4049,16.3851,16.3917,144300.0
2013-04-10 12:20:00,24.86,24.88,24.85,24.85,71500.0,16.3917,16.4049,16.3851,16.3851,71500.0
2013-04-10 12:25:00,24.85,24.87,24.76,24.77,227800.0,16.3851,16.3983,16.3258,16.3324,227800.0
2013-04-10 12:30:00,24.76,24.77,24.71,24.72,128900.0,16.3258,16.3324,16.2928,16.2994,128900.0
2013-04-10 12:35:00,24.72,24.78,24.67,24.74,109800.0,16.2994,16.339,16.2665,16.3126,109800.0
2013-04-10 12:40:00,24.74,24.77,24.72,24.74,55600.0,16.3126,16.3324,16.2994,16.3126,55600.0
2013-04-10 12:45:00,24.75,24.77,24.72,24.73,47100.0,16.3192,16.3324,16.2994,16.306,47100.0
2013-04-10 12:50:00,24.73,24.76,24.62,24.63,92000.0,16.306,16.3258,16.2335,16.2401,92000.0
2013-04-10 12:55:00,24.64,24.75,24.63,24.74,103200.0,16.2467,16.3192,16.2401,16.3126,103200.0
2013-04-10 13:00:00,24.74,24.78,24.73,24.75,54900.0,16.3126,16.339,16.306,16.3192,54900.0
2013-04-10 13:05:00,24.75,24.75,24.72,24.74,52400.0,16.3192,16.3192,16.2994,16.3126,52400.0
2013-04-10 13:10:00,24.74,24.76,24.71,24.76,37900.0,16.3126,16.3258,16.2928,16.3258,37900.0
2013-04-10 13:15:00,24.76,24.81,24.72,24.73,133500.0,16.3258,16.3588,16.2994,16.306,133500.0
2013-04-10 13:20:00,24.73,24.8,24.71,24.8,52900.0,16.306,16.3522,16.2928,16.3522,52900.0
2013-04-10 13:25:00,24.8,24.81,24.75,24.8,59400.0,16.3522,16.3588,16.3192,16.3522,59400.0
2013-04-10 13:30:00,24.8,24.85,24.77,24.81,88200.0,16.3522,16.3851,16.3324,16.3588,88200.0
2013-04-10 13:35:00,24.81,24.87,24.81,24.86,50700.0,16.3588,16.3983,16.3588,16.3917,50700.0
2013-04-10 13:40:00,24.86,24.88,24.85,24.86,50100.0,16.3917,16.4049,16.3851,16.3917,50100.0
2013-04-10 13:45:00,24.86,24.89,24.85,24.87,63600.0,16.3917,16.4115,16.3851,16.3983,63600.0
2013-04-10 13:50:00,24.88,24.88,24.81,24.85,117800.0,16.4049,16.4049,16.3588,16.3851,117800.0
2013-04-10 13:55:00,24.85,24.86,24.82,24.83,27800.0,16.3851,16.3917,16.3654,16.372,27800.0
2013-04-10 14:00:00,24.84,24.87,24.8,24.8,53400.0,16.3785,16.3983,16.3522,16.3522,53400.0
2013-04-10 14:05:00,24.8,24.83,24.76,24.81,50400.0,16.3522,16.372,16.3258,16.3588,50400.0
2013-04-10 14:10:00,24.81,24.85,24.8,24.85,49700.0,16.3588,16.3851,16.3522,16.3851,49700.0
2013-04-10 14:15:00,24.85,24.86,24.84,24.85,41400.0,16.3851,16.3917,16.3785,16.3851,41400.0
2013-04-10 14:20:00,24.84,24.87,24.79,24.81,70700.0,16.3785,16.3983,16.3456,16.3588,70700.0
2013-04-10 14:25:00,24.81,24.84,24.8,24.8,50400.0,16.3588,16.3785,16.3522,16.3522,50400.0
2013-04-10 14:30:00,24.8,24.81,24.76,24.78,60600.0,16.3522,16.3588,16.3258,16.339,60600.0
2013-04-10 14:35:00,24.79,24.8,24.77,24.8,39500.0,16.3456,16.3522,16.3324,16.3522,39500.0
2013-04-10 14:40:00,24.8,24.82,24.79,24.82,32600.0,16.3522,16.3654,16.3456,16.3654,32600.0
2013-04-10 14:45:00,24.82,24.84,24.79,24.82,56500.0,16.3654,16.3785,16.3456,16.3654,56500.0
2013-04-10 14:50:00,24.82,24.84,24.78,24.79,70600.0,16.3654,16.3785,16.339,16.3456,70600.0
2013-04-10 14:55:00,24.79,24.81,24.76,24.8,84800.0,16.3456,16.3588,16.3258,16.3522,84800.0
2013-04-10 15:00:00,24.81,24.81,24.77,24.77,54800.0,16.3588,16.3588,16.3324,16.3324,54800.0
2013-04-10 15:05:00,24.77,24.8,24.73,24.74,66300.0,16.3324,16.3522,16.306,16.3126,66300.0
2013-04-10 15:10:00,24.73,24.79,24.71,24.77,109500.0,16.306,16.3456,16.2928,16.3324,109500.0
2013-04-10 15:15:00,24.77,24.81,24.77,24.8,59300.0,16.3324,16.3588,16.3324,16.3522,59300.0
2013-04-10 15:20:00,24.81,24.85,24.8,24.84,60500.0,16.3588,16.3851,16.3522,16.3785,60500.0
2013-04-10 15:25:00,24.84,24.89,24.83,24.88,232500.0,16.3785,16.4115,16.372,16.4049,232500.0
2013-04-10 15:30:00,24.88,24.88,24.8,24.85,146900.0,16.4049,16.4049,16.3522,16.3851,146900.0
2013-04-10 15:35:00,24.84,24.88,24.84,24.85,161700.0,16.3785,16.4049,16.3785,16.3851,161700.0
2013-04-10 15:40:00,24.85,24.87,24.84,24.85,112300.0,16.3851,16.3983,16.3785,16.3851,112300.0
2013-04-10 15:45:00,24.86,24.89,24.82,24.82,209200.0,16.3917,16.4115,16.3654,16.3654,209200.0
2013-04-10 15:50:00,24.82,24.84,24.8,24.8,217400.0,16.3654,16.3785,16.3522,16.3522,217400.0
2013-04-10 15:55:00,24.8,24.81,24.76,24.81,392300.0,16.3522,16.3588,16.3258,16.3588,392300.0
2013-04-11 09:30:00,24.6,24.7,23.98,24.14,435800.0,16.2203,16.2862,15.8115,15.917,435800.0
2013-04-11 09:35:00,24.19,24.46,24.15,24.41,271200.0,15.95,16.128,15.9236,16.095,271200.0
2013-04-11 09:40:00,24.43,24.6,24.34,24.56,177500.0,16.1082,16.2203,16.0489,16.1939,177500.0
2013-04-11 09:45:00,24.57,24.66,24.48,24.65,286900.0,16.2005,16.2599,16.1412,16.2533,286900.0
2013-04-11 09:50:00,24.64,24.76,24.52,24.76,216500.0,16.2467,16.3258,16.1675,16.3258,216500.0
2013-04-11 09:55:00,24.77,24.79,24.68,24.69,168800.0,16.3324,16.3456,16.273,16.2796,168800.0
2013-04-11 10:00:00,24.7,24.77,24.68,24.73,155900.0,16.2862,16.3324,16.273,16.306,155900.0
2013-04-11 10:05:00,24.73,24.75,24.56,24.68,162300.0,16.306,16.3192,16.1939,16.273,162300.0
2013-04-11 10:10:00,24.68,24.77,24.64,24.69,150700.0,16.273,16.3324,16.2467,16.2796,150700.0
2013-04-11 10:15:00,24.69,24.71,24.63,24.67,74700.0,16.2796,16.2928,16.2401,16.2665,74700.0
2013-04-11 10:20:00,24.68,24.69,24.57,24.63,105200.0,16.273,16.2796,16.2005,16.2401,105200.0
2013-04-11 10:25:00,24.63,24.66,24.51,24.63,117500.0,16.2401,16.2599,16.161,16.2401,117500.0
2013-04-11 10:30:00,24.63,24.63,24.55,24.58,56200.0,16.2401,16.2401,16.1873,16.2071,56200.0
2013-04-11 10:35:00,24.58,24.59,24.52,24.54,138000.0,16.2071,16.2137,16.1675,16.1807,138000.0
2013-04-11 10:40:00,24.54,24.54,24.45,24.46,158500.0,16.1807,16.1807,16.1214,16.128,158500.0
2013-04-11 10:45:00,24.47,24.58,24.46,24.57,103500.0,16.1346,16.2071,16.128,16.2005,103500.0
2013-04-11 10:50:00,24.58,24.6,24.51,24.6,80700.0,16.2071,16.2203,16.161,16.2203,80700.0
2013-04-11 10:55:00,24.59,24.61,24.54,24.54,135100.0,16.2137,16.2269,16.1807,16.1807,135100.0
2013-04-11 11:00:00,24.54,24.61,24.54,24.58,116400.0,16.1807,16.2269,16.1807,16.2071,116400.0
2013-04-11 11:05:00,24.58,24.69,24.55,24.62,172500.0,16.2071,16.2796,16.1873,16.2335,172500.0
2013-04-11 11:10:00,24.62,24.68,24.6,24.63,58500.0,16.2335,16.273,16.2203,16.2401,58500.0
2013-04-11 11:15:00,24.63,24.71,24.62,24.69,75800.0,16.2401,16.2928,16.2335,16.2796,75800.0
2013-04-11 11:20:00,24.68,24.79,24.67,24.77,98900.0,16.273,16.3456,16.2665,16.3324,98900.0
2013-04-11 11:25:00,24.77,24.84,24.71,24.83,167800.0,16.3324,16.3785,16.2928,16.372,167800.0
2013-04-11 11:30:00,24.83,24.9,24.78,24.89,142900.0,16.372,16.4181,16.339,16.4115,142900.0
2013-04-11 11:35:00,24.88,24.89,24.82,24.84,116800.0,16.4049,16.4115,16.3654,16.3785,116800.0
2013-04-11 11:40:00,24.85,24.86,24.77,24.79,136400.0,16.3851,16.3917,16.3324,16.3456,136400.0
2013-04-11 11:45:00,24.78,24.86,24.76,24.86,120600.0,16.339,16.3917,16.3258,16.3917,120600.0
2013-04-11 11:50:00,24.86,24.86,24.71,24.75,211600.0,16.3917,16.3917,16.2928,16.3192,211600.0
2013-04-11 11:55:00,24.74,24.74,24.56,24.63,311000.0,16.3126,16.3126,16.1939,16.2401,311000.0
2013-04-11 12:00:00,24.63,24.66,24.56,24.62,155500.0,16.2401,16.2599,16.1939,16.2335,155500.0
2013-04-11 12:05:00,24.62,24.7,24.58,24.61,157800.0,16.2335,16.2862,16.2071,16.2269,157800.0
2013-04-11 12:10:00,24.61,24.69,24.57,24.6,131300.0,16.2269,16.2796,16.2005,16.2203,131300.0
2013-04-11 12:15:00,24.6,24.65,24.5,24.51,119900.0,16.2203,16.2533,16.1544,16.161,119900.0
2013-04-11 12:20:00,24.52,24.56,24.51,24.53,57600.0,16.1675,16.1939,16.161,16.1741,57600.0
2013-04-11 12:25:00,24.53,24.56,24.52,24.54,78500.0,16.1741,16.1939,16.1675,16.1807,78500.0
2013-04-11 12:30:00,24.54,24.63,24.52,24.58,190200.0,16.1807,16.2401,16.1675,16.2071,190200.0
2013-04-11 12:35:00,24.58,24.59,24.39,24.45,204300.0,16.2071,16.2137,16.0818,16.1214,204300.0
2013-04-11 12:40:00,24.46,24.56,24.46,24.54,48700.0,16.128,16.1939,16.128,16.1807,48700.0
2013-04-11 12:45:00,24.53,24.54,24.43,24.43,101800.0,16.1741,16.1807,16.1082,16.1082,101800.0
2013-04-11 12:50:00,24.44,24.5,24.44,24.5,60000.0,16.1148,16.1544,16.1148,16.1544,60000.0
2013-04-11 12:55:00,24.5,24.52,24.45,24.46,68700.0,16.1544,16.1675,16.1214,16.128,68700.0
2013-04-11 13:00:00,24.47,24.5,24.46,24.48,75400.0,16.1346,16.1544,16.128,16.1412,75400.0
2013-04-11 13:05:00,24.48,24.51,24.46,24.46,81900.0,16.1412,16.161,16.128,16.128,81900.0
2013-04-11 13:10:00,24.46,24.48,24.4,24.45,115300.0,16.128,16.1412,16.0884,16.1214,115300.0
2013-04-11 13:15:00,24.45,24.45,24.37,24.39,102500.0,16.1214,16.1214,16.0686,16.0818,102500.0
2013-04-11 13:20:00,24.38,24.41,24.34,24.39,101700.0,16.0752,16.095,16.0489,16.0818,101700.0
2013-04-11 13:25:00,24.39,24.39,24.33,24.36,114300.0,16.0818,16.0818,16.0423,16.0621,114300.0
2013-04-11 13:30:00,24.35,24.46,24.35,24.46,82000.0,16.0555,16.128,16.0555,16.128,82000.0
2013-04-11 13:35:00,24.46,24.51,24.45,24.51,86400.0,16.128,16.161,16.1214,16.161,86400.0
2013-04-11 13:40:00,24.51,24.52,24.45,24.48,110900.0,16.161,16.1675,16.1214,16.1412,110900.0
2013-04-11 13:45:00,24.48,24.51,24.45,24.45,257300.0,16.1412,16.161,16.1214,16.1214,257300.0
2013-04-11 13:50:00,24.46,24.46,24.41,24.42,60500.0,16.128,16.128,16.095,16.1016,60500.0
2013-04-11 13:55:00,24.43,24.43,24.35,24.37,169900.0,16.1082,16.1082,16.0555,16.0686,169900.0
2013-04-11 14:00:00,24.38,24.4,24.33,24.37,136700.0,16.0752,16.0884,16.0423,16.0686,136700.0
2013-04-11 14:05:00,24.36,24.42,24.35,24.41,81300.0,16.0621,16.1016,16.0555,16.095,81300.0
2013-04-11 14:10:00,24.41,24.41,24.32,24.37,85800.0,16.095,16.095,16.0357,16.0686,85800.0
2013-04-11 14:15:00,24.37,24.41,24.36,24.37,63600.0,16.0686,16.095,16.0621,16.0686,63600.0
2013-04-11 14:20:00,24.37,24.37,24.28,24.32,89900.0,16.0686,16.0686,16.0093,16.0357,89900.0
2013-04-11 14:25:00,24.33,24.33,24.25,24.29,114400.0,16.0423,16.0423,15.9895,16.0159,114400.0
2013-04-11 14:30:00,24.29,24.33,24.26,24.3,67700.0,16.0159,16.0423,15.9961,16.0225,67700.0
2013-04-11 14:35:00,24.31,24.31,24.25,24.25,76300.0,16.0291,16.0291,15.9895,15.9895,76300.0
2013-04-11 14:40:00,24.25,24.26,24.17,24.21,198900.0,15.9895,15.9961,15.9368,15.9631,198900.0
2013-04-11 14:45:00,24.2,24.21,24.15,24.19,163900.0,15.9566,15.9631,15.9236,15.95,163900.0
2013-04-11 14:50:00,24.2,24.22,24.12,24.14,269200.0,15.9566,15.9697,15.9038,15.917,269200.0
2013-04-11 14:55:00,24.14,24.15,24.1,24.11,154500.0,15.917,15.9236,15.8906,15.8972,154500.0
2013-04-11 15:00:00,24.1,24.17,24.06,24.06,200700.0,15.8906,15.9368,15.8642,15.8642,200700.0
2013-04-11 15:05:00,24.07,24.13,24.04,24.1,158000.0,15.8708,15.9104,15.8511,15.8906,158000.0
2013-04-11 15:10:00,24.1,24.16,24.09,24.14,70400.0,15.8906,15.9302,15.884,15.917,70400.0
2013-04-11 15:15:00,24.14,24.17,24.13,24.15,94800.0,15.917,15.9368,15.9104,15.9236,94800.0
2013-04-11 15:20:00,24.16,24.16,24.07,24.13,131100.0,15.9302,15.9302,15.8708,15.9104,131100.0
2013-04-11 15:25:00,24.13,24.17,24.11,24.14,90300.0,15.9104,15.9368,15.8972,15.917,90300.0
2013-04-11 15:30:00,24.15,24.27,24.14,24.2,290200.0,15.9236,16.0027,15.917,15.9566,290200.0
2013-04-11 15:35:00,24.21,24.21,24.13,24.18,236700.0,15.9631,15.9631,15.9104,15.9434,236700.0
2013-04-11 15:40:00,24.17,24.18,24.12,24.12,184200.0,15.9368,15.9434,15.9038,15.9038,184200.0
2013-04-11 15:45:00,24.14,24.22,24.13,24.19,167600.0,15.917,15.9697,15.9104,15.95,167600.0
2013-04-11 15:50:00,24.19,24.21,24.15,24.15,169600.0,15.95,15.9631,15.9236,15.9236,169600.0
2013-04-11 15:55:00,24.15,24.16,24.09,24.13,439600.0,15.9236,15.9302,15.884,15.9104,439600.0
2013-04-12 09:30:00,24.08,24.2,23.69,24.14,594900.0,15.8774,15.9566,15.6203,15.917,594900.0
2013-04-12 09:35:00,24.15,24.15,23.9,23.92,597800.0,15.9236,15.9236,15.7587,15.7719,597800.0
2013-04-12 09:40:00,23.94,24.0,23.78,23.86,301700.0,15.7851,15.8247,15.6796,15.7324,301700.0
2013-04-12 09:45:00,23.86,23.89,23.75,23.79,574300.0,15.7324,15.7522,15.6598,15.6862,574300.0
2013-04-12 09:50:00,23.79,23.8,23.63,23.65,285100.0,15.6862,15.6928,15.5807,15.5939,285100.0
2013-04-12 09:55:00,23.65,23.66,23.51,23.53,292100.0,15.5939,15.6005,15.5016,15.5148,292100.0
2013-04-12 10:00:00,23.54,23.54,23.42,23.53,286200.0,15.5214,15.5214,15.4423,15.5148,286200.0
2013-04-12 10:05:00,23.54,23.84,23.54,23.84,248900.0,15.5214,15.7192,15.5214,15.7192,248900.0
2013-04-12 10:10:00,23.84,23.95,23.78,23.86,228600.0,15.7192,15.7917,15.6796,15.7324,228600.0
2013-04-12 10:15:00,23.87,23.87,23.75,23.78,196700.0,15.739,15.739,15.6598,15.6796,196700.0
2013-04-12 10:20:00,23.78,23.88,23.75,23.86,210800.0,15.6796,15.7456,15.6598,15.7324,210800.0
2013-04-12 10:25:00,23.85,24.0,23.85,23.97,219700.0,15.7258,15.8247,15.7258,15.8049,219700.0
2013-04-12 10:30:00,23.97,23.98,23.8,23.83,214300.0,15.8049,15.8115,15.6928,15.7126,214300.0
2013-04-12 10:35:00,23.83,23.88,23.8,23.83,167400.0,15.7126,15.7456,15.6928,15.7126,167400.0
2013-04-12 10:40:00,23.83,23.85,23.7,23.74,431400.0,15.7126,15.7258,15.6269,15.6532,431400.0
2013-04-12 10:45:00,23.74,23.74,23.47,23.54,305300.0,15.6532,15.6532,15.4752,15.5214,305300.0
2013-04-12 10:50:00,23.55,23.65,23.55,23.65,106900.0,15.528,15.5939,15.528,15.5939,106900.0
2013-04-12 10:55:00,23.65,23.75,23.64,23.69,135400.0,15.5939,15.6598,15.5873,15.6203,135400.0
2013-04-12 11:00:00,23.69,23.7,23.61,23.62,64100.0,15.6203,15.6269,15.5675,15.5741,64100.0
2013-04-12 11:05:00,23.63,23.65,23.58,23.61,91000.0,15.5807,15.5939,15.5477,15.5675,91000.0
2013-04-12 11:10:00,23.61,23.74,23.61,23.73,95500.0,15.5675,15.6532,15.5675,15.6467,95500.0
2013-04-12 11:15:00,23.72,23.78,23.7,23.75,112900.0,15.6401,15.6796,15.6269,15.6598,112900.0
2013-04-12 11:20:00,23.75,23.77,23.67,23.7,69100.0,15.6598,15.673,15.6071,15.6269,69100.0
2013-04-12 11:25:00,23.7,23.71,23.64,23.65,145900.0,15.6269,15.6335,15.5873,15.5939,145900.0
2013-04-12 11:30:00,23.66,23.74,23.63,23.73,100100.0,15.6005,15.6532,15.5807,15.6467,100100.0
2013-04-12 11:35:00,23.73,23.86,23.73,23.77,171000.0,15.6467,15.7324,15.6467,15.673,171000.0
2013-04-12 11:40:00,23.77,23.8,23.71,23.78,88700.0,15.673,15.6928,15.6335,15.6796,88700.0
2013-04-12 11:45:00,23.79,23.82,23.75,23.78,103400.0,15.6862,15.706,15.6598,15.6796,103400.0
2013-04-12 11:50:00,23.78,23.9,23.77,23.9,122800.0,15.6796,15.7587,15.673,15.7587,122800.0
2013-04-12 11:55:00,23.89,23.96,23.86,23.92,140100.0,15.7522,15.7983,15.7324,15.7719,140100.0
2013-04-12 12:00:00,23.92,23.96,23.9,23.92,58100.0,15.7719,15.7983,15.7587,15.7719,58100.0
2013-04-12 12:05:00,23.93,24.0,23.92,23.99,89600.0,15.7785,15.8247,15.7719,15.8181,89600.0
2013-04-12 12:10:00,23.99,24.11,23.99,24.07,199400.0,15.8181,15.8972,15.8181,15.8708,199400.0
2013-04-12 12:15:00,24.06,24.11,24.03,24.06,66900.0,15.8642,15.8972,15.8445,15.8642,66900.0
2013-04-12 12:20:00,24.05,24.06,23.9,23.94,114300.0,15.8576,15.8642,15.7587,15.7851,114300.0
2013-04-12 12:25:00,23.95,24.01,23.89,24.0,107400.0,15.7917,15.8313,15.7522,15.8247,107400.0
2013-04-12 12:30:00,24.0,24.07,23.99,24.04,107800.0,15.8247,15.8708,15.8181,15.8511,107800.0
2013-04-12 12:35:00,24.04,24.1,24.04,24.1,32600.0,15.8511,15.8906,15.8511,15.8906,32600.0
2013-04-12 12:40:00,24.1,24.1,24.01,24.02,76200.0,15.8906,15.8906,15.8313,15.8379,76200.0
2013-04-12 12:45:00,24.02,24.03,23.93,23.97,48100.0,15.8379,15.8445,15.7785,15.8049,48100.0
2013-04-12 12:50:00,23.97,24.04,23.95,24.0,39300.0,15.8049,15.8511,15.7917,15.8247,39300.0
2013-04-12 12:55:00,24.01,24.05,24.01,24.03,37400.0,15.8313,15.8576,15.8313,15.8445,37400.0
2013-04-12 13:00:00,24.02,24.07,24.02,24.05,47800.0,15.8379,15.8708,15.8379,15.8576,47800.0
2013-04-12 13:05:00,24.05,24.19,24.04,24.19,143400.0,15.8576,15.95,15.8511,15.95,143400.0
2013-04-12 13:10:00,24.19,24.23,24.14,24.18,264200.0,15.95,15.9763,15.917,15.9434,264200.0
2013-04-12 13:15:00,24.19,24.21,24.15,24.16,61300.0,15.95,15.9631,15.9236,15.9302,61300.0
2013-04-12 13:20:00,24.17,24.18,24.12,24.13,55300.0,15.9368,15.9434,15.9038,15.9104,55300.0
2013-04-12 13:25:00,24.14,24.15,24.11,24.14,41300.0,15.917,15.9236,15.8972,15.917,41300.0
2013-04-12 13:30:00,24.15,24.15,24.11,24.13,31900.0,15.9236,15.9236,15.8972,15.9104,31900.0
2013-04-12 13:35:00,24.14,24.15,24.04,24.06,85900.0,15.917,15.9236,15.8511,15.8642,85900.0
2013-04-12 13:40:00,24.07,24.14,24.06,24.08,67400.0,15.8708,15.917,15.8642,15.8774,67400.0
2013-04-12 13:45:00,24.09,24.15,24.08,24.14,52300.0,15.884,15.9236,15.8774,15.917,52300.0
2013-04-12 13:50:00,24.15,24.18,24.11,24.18,70700.0,15.9236,15.9434,15.8972,15.9434,70700.0
2013-04-12 13:55:00,24.17,24.22,24.16,24.21,102400.0,15.9368,15.9697,15.9302,15.9631,102400.0
2013-04-12 14:00:00,24.21,24.23,24.15,24.19,55800.0,15.9631,15.9763,15.9236,15.95,55800.0
2013-04-12 14:05:00,24.19,24.2,24.15,24.2,36900.0,15.95,15.9566,15.9236,15.9566,36900.0
2013-04-12 14:10:00,24.2,24.21,24.19,24.21,73900.0,15.9566,15.9631,15.95,15.9631,73900.0
2013-04-12 14:15:00,24.21,24.21,24.13,24.13,62000.0,15.9631,15.9631,15.9104,15.9104,62000.0
2013-04-12 14:20:00,24.13,24.14,24.08,24.12,51500.0,15.9104,15.917,15.8774,15.9038,51500.0
2013-04-12 14:25:00,24.11,24.11,24.05,24.06,39200.0,15.8972,15.8972,15.8576,15.8642,39200.0
2013-04-12 14:30:00,24.06,24.09,24.06,24.09,72500.0,15.8642,15.884,15.8642,15.884,72500.0
2013-04-12 14:35:00,24.1,24.11,23.99,24.02,167600.0,15.8906,15.8972,15.8181,15.8379,167600.0
2013-04-12 14:40:00,24.02,24.05,23.99,24.0,57500.0,15.8379,15.8576,15.8181,15.8247,57500.0
2013-04-12 14:45:00,24.0,24.0,23.93,23.98,56800.0,15.8247,15.8247,15.7785,15.8115,56800.0
2013-04-12 14:50:00,23.97,24.0,23.95,23.98,38300.0,15.8049,15.8247,15.7917,15.8115,38300.0
2013-04-12 14:55:00,23.99,24.07,23.99,24.04,54100.0,15.8181,15.8708,15.8181,15.8511,54100.0
2013-04-12 15:00:00,24.05,24.08,24.04,24.08,85900.0,15.8576,15.8774,15.8511,15.8774,85900.0
2013-04-12 15:05:00,24.08,24.09,24.02,24.03,75700.0,15.8774,15.884,15.8379,15.8445,75700.0
2013-04-12 15:10:00,24.03,24.06,24.02,24.04,78600.0,15.8445,15.8642,15.8379,15.8511,78600.0
2013-04-12 15:15:00,24.04,24.05,23.99,24.04,77800.0,15.8511,15.8576,15.8181,15.8511,77800.0
2013-04-12 15:20:00,24.03,24.05,24.01,24.04,41100.0,15.8445,15.8576,15.8313,15.8511,41100.0
2013-04-12 15:25:00,24.04,24.05,24.03,24.04,66000.0,15.8511,15.8576,15.8445,15.8511,66000.0
2013-04-12 15:30:00,24.04,24.05,24.02,24.04,60600.0,15.8511,15.8576,15.8379,15.8511,60600.0
2013-04-12 15:35:00,24.04,24.05,23.98,24.0,99600.0,15.8511,15.8576,15.8115,15.8247,99600.0
2013-04-12 15:40:00,24.01,24.14,24.01,24.14,157700.0,15.8313,15.917,15.8313,15.917,157700.0
2013-04-12 15:45:00,24.13,24.17,24.11,24.17,467700.0,15.9104,15.9368,15.8972,15.9368,467700.0
2013-04-12 15:50:00,24.17,24.18,24.13,24.13,254300.0,15.9368,15.9434,15.9104,15.9104,254300.0
2013-04-12 15:55:00,24.14,24.15,24.06,24.08,541000.0,15.917,15.9236,15.8642,15.8774,541000.0
2013-04-15 09:30:00,23.8,23.91,23.65,23.9,225700.0,15.6928,15.7653,15.5939,15.7587,225700.0
2013-04-15 09:35:00,23.91,24.09,23.91,24.06,146000.0,15.7653,15.884,15.7653,15.8642,146000.0
2013-04-15 09:40:00,24.09,24.16,23.95,23.96,146900.0,15.884,15.9302,15.7917,15.7983,146900.0
2013-04-15 09:45:00,23.97,23.98,23.9,23.9,89500.0,15.8049,15.8115,15.7587,15.7587,89500.0
2013-04-15 09:50:00,23.9,23.98,23.87,23.98,121500.0,15.7587,15.8115,15.739,15.8115,121500.0
2013-04-15 09:55:00,23.98,23.99,23.94,23.98,143500.0,15.8115,15.8181,15.7851,15.8115,143500.0
2013-04-15 10:00:00,23.98,23.99,23.88,23.97,131400.0,15.8115,15.8181,15.7456,15.8049,131400.0
2013-04-15 10:05:00,23.98,23.99,23.88,23.99,104800.0,15.8115,15.8181,15.7456,15.8181,104800.0
2013-04-15 10:10:00,23.99,24.03,23.97,24.03,130000.0,15.8181,15.8445,15.8049,15.8445,130000.0
2013-04-15 10:15:00,24.04,24.05,24.03,24.05,78600.0,15.8511,15.8576,15.8445,15.8576,78600.0
2013-04-15 10:20:00,24.05,24.09,24.01,24.06,120300.0,15.8576,15.884,15.8313,15.8642,120300.0
2013-04-15 10:25:00,24.07,24.08,24.04,24.06,83200.0,15.8708,15.8774,15.8511,15.8642,83200.0
2013-04-15 10:30:00,24.06,24.1,23.97,24.09,98400.0,15.8642,15.8906,15.8049,15.884,98400.0
2013-04-15 10:35:00,24.1,24.1,24.05,24.1,80000.0,15.8906,15.8906,15.8576,15.8906,80000.0
2013-04-15 10:40:00,24.09,24.15,24.08,24.11,100500.0,15.884,15.9236,15.8774,15.8972,100500.0
2013-04-15 10:45:00,24.11,24.19,24.11,24.19,103700.0,15.8972,15.95,15.8972,15.95,103700.0
2013-04-15 10:50:00,24.19,24.19,24.09,24.18,91200.0,15.95,15.95,15.884,15.9434,91200.0
2013-04-15 10:55:00,24.18,24.23,24.14,24.23,66500.0,15.9434,15.9763,15.917,15.9763,66500.0
2013-04-15 11:00:00,24.23,24.24,24.17,24.21,99600.0,15.9763,15.9829,15.9368,15.9631,99600.0
2013-04-15 11:05:00,24.21,24.27,24.17,24.18,107100.0,15.9631,16.0027,15.9368,15.9434,107100.0
2013-04-15 11:10:00,24.19,24.19,24.04,24.1,172500.0,15.95,15.95,15.8511,15.8906,172500.0
2013-04-15 11:15:00,24.1,24.11,23.95,24.07,140400.0,15.8906,15.8972,15.7917,15.8708,140400.0
2013-04-15 11:20:00,24.06,24.14,24.06,24.11,90900.0,15.8642,15.917,15.8642,15.8972,90900.0
2013-04-15 11:25:00,24.11,24.14,24.07,24.1,97300.0,15.8972,15.917,15.8708,15.8906,97300.0
2013-04-15 11:30:00,24.09,24.14,24.09,24.12,65600.0,15.884,15.917,15.884,15.9038,65600.0
2013-04-15 11:35:00,24.12,24.14,24.02,24.02,147500.0,15.9038,15.917,15.8379,15.8379,147500.0
2013-04-15 11:40:00,24.02,24.03,23.98,24.02,77300.0,15.8379,15.8445,15.8115,15.8379,77300.0
2013-04-15 11:45:00,24.02,24.03,23.98,23.99,67500.0,15.8379,15.8445,15.8115,15.8181,67500.0
2013-04-15 11:50:00,23.99,23.99,23.82,23.85,159500.0,15.8181,15.8181,15.706,15.7258,159500.0
2013-04-15 11:55:00,23.85,23.94,23.84,23.93,154900.0,15.7258,15.7851,15.7192,15.7785,154900.0
2013-04-15 12:00:00,23.93,23.98,23.92,23.98,72300.0,15.7785,15.8115,15.7719,15.8115,72300.0
2013-04-15 12:05:00,23.99,24.0,23.92,23.96,124900.0,15.8181,15.8247,15.7719,15.7983,124900.0
2013-04-15 12:10:00,23.96,24.0,23.96,24.0,18600.0,15.7983,15.8247,15.7983,15.8247,18600.0
2013-04-15 12:15:00,24.0,24.0,23.95,23.99,48900.0,15.8247,15.8247,15.7917,15.8181,48900.0
2013-04-15 12:20:00,24.0,24.01,23.95,23.96,32800.0,15.8247,15.8313,15.7917,15.7983,32800.0
2013-04-15 12:25:00,23.96,23.99,23.93,23.99,37200.0,15.7983,15.8181,15.7785,15.8181,37200.0
2013-04-15 12:30:00,24.0,24.02,23.97,23.99,58900.0,15.8247,15.8379,15.8049,15.8181,58900.0
2013-04-15 12:35:00,23.99,24.0,23.95,24.0,31200.0,15.8181,15.8247,15.7917,15.8247,31200.0
2013-04-15 12:40:00,23.99,24.0,23.94,23.96,62700.0,15.8181,15.8247,15.7851,15.7983,62700.0
2013-04-15 12:45:00,23.95,23.96,23.91,23.95,102500.0,15.7917,15.7983,15.7653,15.7917,102500.0
2013-04-15 12:50:00,23.95,23.95,23.79,23.79,122900.0,15.7917,15.7917,15.6862,15.6862,122900.0
2013-04-15 12:55:00,23.79,23.8,23.7,23.8,153100.0,15.6862,15.6928,15.6269,15.6928,153100.0
2013-04-15 13:00:00,23.8,23.8,23.79,23.8,50000.0,15.6928,15.6928,15.6862,15.6928,50000.0
2013-04-15 13:05:00,23.8,23.8,23.73,23.77,96400.0,15.6928,15.6928,15.6467,15.673,96400.0
2013-04-15 13:10:00,23.77,23.8,23.76,23.8,52500.0,15.673,15.6928,15.6664,15.6928,52500.0
2013-04-15 13:15:00,23.8,23.8,23.73,23.76,61400.0,15.6928,15.6928,15.6467,15.6664,61400.0
2013-04-15 13:20:00,23.76,23.76,23.66,23.66,117200.0,15.6664,15.6664,15.6005,15.6005,117200.0
2013-04-15 13:25:00,23.67,23.67,23.6,23.63,135700.0,15.6071,15.6071,15.5609,15.5807,135700.0
2013-04-15 13:30:00,23.63,23.65,23.6,23.64,50100.0,15.5807,15.5939,15.5609,15.5873,50100.0
2013-04-15 13:35:00,23.63,23.63,23.57,23.59,91400.0,15.5807,15.5807,15.5412,15.5543,91400.0
2013-04-15 13:40:00,23.59,23.6,23.51,23.54,195200.0,15.5543,15.5609,15.5016,15.5214,195200.0
2013-04-15 13:45:00,23.55,23.55,23.46,23.47,136700.0,15.528,15.528,15.4686,15.4752,136700.0
2013-04-15 13:50:00,23.46,23.47,23.24,23.43,340200.0,15.4686,15.4752,15.3236,15.4488,340200.0
2013-04-15 13:55:00,23.43,23.43,23.19,23.28,284500.0,15.4488,15.4488,15.2906,15.3499,284500.0
2013-04-15 14:00:00,23.28,23.3,23.17,23.23,155200.0,15.3499,15.3631,15.2774,15.317,155200.0
2013-04-15 14:05:00,23.24,23.24,22.88,23.04,393300.0,15.3236,15.3236,15.0862,15.1917,393300.0
2013-04-15 14:10:00,23.04,23.04,22.8,22.85,381700.0,15.1917,15.1917,15.0334,15.0664,381700.0
2013-04-15 14:15:00,22.86,22.91,22.85,22.91,320600.0,15.073,15.106,15.0664,15.106,320600.0
2013-04-15 14:20:00,22.91,23.0,22.81,22.84,242000.0,15.106,15.1653,15.04,15.0598,242000.0
2013-04-15 14:25:00,22.84,22.88,22.72,22.88,236400.0,15.0598,15.0862,14.9807,15.0862,236400.0
2013-04-15 14:30:00,22.88,22.91,22.73,22.73,208600.0,15.0862,15.106,14.9873,14.9873,208600.0
2013-04-15 14:35:00,22.74,22.8,22.73,22.78,139500.0,14.9939,15.0334,14.9873,15.0203,139500.0
2013-04-15 14:40:00,22.78,22.85,22.55,22.62,473200.0,15.0203,15.0664,14.8686,14.9148,473200.0
2013-04-15 14:45:00,22.62,22.85,22.62,22.85,193800.0,14.9148,15.0664,14.9148,15.0664,193800.0
2013-04-15 14:50:00,22.85,22.93,22.84,22.9,175100.0,15.0664,15.1192,15.0598,15.0994,175100.0
2013-04-15 14:55:00,22.91,22.95,22.85,22.88,167500.0,15.106,15.1324,15.0664,15.0862,167500.0
2013-04-15 15:00:00,22.88,22.95,22.88,22.92,128500.0,15.0862,15.1324,15.0862,15.1126,128500.0
2013-04-15 15:05:00,22.92,23.0,22.88,22.94,144700.0,15.1126,15.1653,15.0862,15.1258,144700.0
2013-04-15 15:10:00,22.95,23.02,22.95,23.01,147400.0,15.1324,15.1785,15.1324,15.1719,147400.0
2013-04-15 15:15:00,23.01,23.16,22.99,23.12,210700.0,15.1719,15.2708,15.1587,15.2444,210700.0
2013-04-15 15:20:00,23.12,23.15,23.08,23.13,99600.0,15.2444,15.2642,15.2181,15.251,99600.0
2013-04-15 15:25:00,23.14,23.21,23.11,23.12,134000.0,15.2576,15.3038,15.2378,15.2444,134000.0
2013-04-15 15:30:00,23.13,23.14,23.0,23.02,157000.0,15.251,15.2576,15.1653,15.1785,157000.0
2013-04-15 15:35:00,23.02,23.03,22.95,23.01,94100.0,15.1785,15.1851,15.1324,15.1719,94100.0
2013-04-15 15:40:00,23.01,23.04,22.93,22.94,169300.0,15.1719,15.1917,15.1192,15.1258,169300.0
2013-04-15 15:45:00,22.94,23.01,22.93,22.97,160300.0,15.1258,15.1719,15.1192,15.1455,160300.0
2013-04-15 15:50:00,22.96,23.03,22.96,23.0,224500.0,15.1389,15.1851,15.1389,15.1653,224500.0
2013-04-15 15:55:00,22.99,23.0,22.94,22.94,288200.0,15.1587,15.1653,15.1258,15.1258,288200.0
2013-04-16 09:30:00,23.01,23.1,22.92,23.07,234700.0,15.1719,15.2313,15.1126,15.2115,234700.0
2013-04-16 09:35:00,23.08,23.13,23.05,23.07,79200.0,15.2181,15.251,15.1983,15.2115,79200.0
2013-04-16 09:40:00,23.06,23.1,22.92,23.03,123000.0,15.2049,15.2313,15.1126,15.1851,123000.0
2013-04-16 09:45:00,23.04,23.19,23.04,23.19,129600.0,15.1917,15.2906,15.1917,15.2906,129600.0
2013-04-16 09:50:00,23.19,23.34,23.19,23.28,166300.0,15.2906,15.3895,15.2906,15.3499,166300.0
2013-04-16 09:55:00,23.29,23.29,23.26,23.27,155000.0,15.3565,15.3565,15.3368,15.3433,155000.0
2013-04-16 10:00:00,23.28,23.54,23.27,23.54,441200.0,15.3499,15.5214,15.3433,15.5214,441200.0
2013-04-16 10:05:00,23.54,23.54,23.31,23.31,363400.0,15.5214,15.5214,15.3697,15.3697,363400.0
2013-04-16 10:10:00,23.3,23.4,23.3,23.4,83400.0,15.3631,15.4291,15.3631,15.4291,83400.0
2013-04-16 10:15:00,23.4,23.44,23.37,23.39,247100.0,15.4291,15.4554,15.4093,15.4225,247100.0
2013-04-16 10:20:00,23.39,23.47,23.39,23.47,111200.0,15.4225,15.4752,15.4225,15.4752,111200.0
2013-04-16 10:25:00,23.47,23.48,23.4,23.43,77500.0,15.4752,15.4818,15.4291,15.4488,77500.0
2013-04-16 10:30:00,23.43,23.45,23.3,23.3,112100.0,15.4488,15.462,15.3631,15.3631,112100.0
2013-04-16 10:35:00,23.3,23.34,23.23,23.29,108700.0,15.3631,15.3895,15.317,15.3565,108700.0
2013-04-16 10:40:00,23.29,23.3,23.22,23.25,99000.0,15.3565,15.3631,15.3104,15.3302,99000.0
2013-04-16 10:45:00,23.24,23.27,23.2,23.23,89500.0,15.3236,15.3433,15.2972,15.317,89500.0
2013-04-16 10:50:00,23.23,23.27,23.2,23.27,177000.0,15.317,15.3433,15.2972,15.3433,177000.0
2013-04-16 10:55:00,23.27,23.3,23.25,23.3,162800.0,15.3433,15.3631,15.3302,15.3631,162800.0
2013-04-16 11:00:00,23.3,23.45,23.3,23.42,140100.0,15.3631,15.462,15.3631,15.4423,140100.0
2013-04-16 11:05:00,23.42,23.46,23.38,23.45,119500.0,15.4423,15.4686,15.4159,15.462,119500.0
2013-04-16 11:10:00,23.46,23.46,23.43,23.46,82700.0,15.4686,15.4686,15.4488,15.4686,82700.0
2013-04-16 11:15:00,23.47,23.55,23.46,23.51,110400.0,15.4752,15.528,15.4686,15.5016,110400.0
2013-04-16 11:20:00,23.51,23.53,23.45,23.49,64800.0,15.5016,15.5148,15.462,15.4884,64800.0
2013-04-16 11:25:00,23.5,23.5,23.45,23.48,60400.0,15.495,15.495,15.462,15.4818,60400.0
2013-04-16 11:30:00,23.49,23.5,23.44,23.44,103200.0,15.4884,15.495,15.4554,15.4554,103200.0
2013-04-16 11:35:00,23.44,23.52,23.44,23.48,38200.0,15.4554,15.5082,15.4554,15.4818,38200.0
2013-04-16 11:40:00,23.47,23.56,23.45,23.49,102400.0,15.4752,15.5346,15.462,15.4884,102400.0
2013-04-16 11:45:00,23.49,23.5,23.45,23.46,38500.0,15.4884,15.495,15.462,15.4686,38500.0
2013-04-16 11:50:00,23.46,23.5,23.45,23.5,44300.0,15.4686,15.495,15.462,15.495,44300.0
2013-04-16 11:55:00,23.5,23.5,23.47,23.5,44000.0,15.495,15.495,15.4752,15.495,44000.0
2013-04-16 12:00:00,23.5,23.5,23.47,23.47,40700.0,15.495,15.495,15.4752,15.4752,40700.0
2013-04-16 12:05:00,23.46,23.51,23.46,23.5,38100.0,15.4686,15.5016,15.4686,15.495,38100.0
2013-04-16 12:10:00,23.49,23.5,23.4,23.43,92100.0,15.4884,15.495,15.4291,15.4488,92100.0
2013-04-16 12:15:00,23.44,23.45,23.39,23.42,48500.0,15.4554,15.462,15.4225,15.4423,48500.0
2013-04-16 12:20:00,23.42,23.43,23.4,23.4,28000.0,15.4423,15.4488,15.4291,15.4291,28000.0
2013-04-16 12:25:00,23.4,23.41,23.33,23.4,102400.0,15.4291,15.4357,15.3829,15.4291,102400.0
2013-04-16 12:30:00,23.4,23.47,23.4,23.46,38200.0,15.4291,15.4752,15.4291,15.4686,38200.0
2013-04-16 12:35:00,23.47,23.48,23.39,23.42,45000.0,15.4752,15.4818,15.4225,15.4423,45000.0
2013-04-16 12:40:00,23.42,23.44,23.41,23.41,33500.0,15.4423,15.4554,15.4357,15.4357,33500.0
2013-04-16 12:45:00,23.41,23.43,23.38,23.42,27000.0,15.4357,15.4488,15.4159,15.4423,27000.0
2013-04-16 12:50:00,23.43,23.51,23.42,23.48,46100.0,15.4488,15.5016,15.4423,15.4818,46100.0
2013-04-16 12:55:00,23.48,23.52,23.47,23.49,60800.0,15.4818,15.5082,15.4752,15.4884,60800.0
2013-04-16 13:00:00,23.49,23.5,23.48,23.48,18300.0,15.4884,15.495,15.4818,15.4818,18300.0
2013-04-16 13:05:00,23.48,23.48,23.44,23.46,61900.0,15.4818,15.4818,15.4554,15.4686,61900.0
2013-04-16 13:10:00,23.45,23.45,23.42,23.43,26200.0,15.462,15.462,15.4423,15.4488,26200.0
2013-04-16 13:15:00,23.42,23.47,23.42,23.45,33200.0,15.4423,15.4752,15.4423,15.462,33200.0
2013-04-16 13:20:00,23.45,23.46,23.45,23.45,27300.0,15.462,15.4686,15.462,15.462,27300.0
2013-04-16 13:25:00,23.45,23.48,23.45,23.48,56800.0,15.462,15.4818,15.462,15.4818,56800.0
2013-04-16 13:30:00,23.48,23.52,23.47,23.5,48100.0,15.4818,15.5082,15.4752,15.495,48100.0
2013-04-16 13:35:00,23.5,23.5,23.48,23.49,22300.0,15.495,15.495,15.4818,15.4884,22300.0
2013-04-16 13:40:00,23.49,23.5,23.48,23.48,32800.0,15.4884,15.495,15.4818,15.4818,32800.0
2013-04-16 13:45:00,23.48,23.49,23.46,23.48,28000.0,15.4818,15.4884,15.4686,15.4818,28000.0
2013-04-16 13:50:00,23.48,23.54,23.47,23.5,56400.0,15.4818,15.5214,15.4752,15.495,56400.0
2013-04-16 13:55:00,23.5,23.59,23.5,23.55,64000.0,15.495,15.5543,15.495,15.528,64000.0
2013-04-16 14:00:00,23.55,23.65,23.54,23.64,71600.0,15.528,15.5939,15.5214,15.5873,71600.0
2013-04-16 14:05:00,23.65,23.69,23.63,23.67,128500.0,15.5939,15.6203,15.5807,15.6071,128500.0
2013-04-16 14:10:00,23.67,23.69,23.63,23.68,44900.0,15.6071,15.6203,15.5807,15.6137,44900.0
2013-04-16 14:15:00,23.68,23.69,23.64,23.69,89600.0,15.6137,15.6203,15.5873,15.6203,89600.0
2013-04-16 14:20:00,23.68,23.72,23.65,23.65,84300.0,15.6137,15.6401,15.5939,15.5939,84300.0
2013-04-16 14:25:00,23.65,23.69,23.63,23.69,43400.0,15.5939,15.6203,15.5807,15.6203,43400.0
2013-04-16 14:30:00,23.68,23.71,23.67,23.69,59400.0,15.6137,15.6335,15.6071,15.6203,59400.0
2013-04-16 14:35:00,23.69,23.71,23.66,23.69,45100.0,15.6203,15.6335,15.6005,15.6203,45100.0
2013-04-16 14:40:00,23.69,23.7,23.68,23.69,12700.0,15.6203,15.6269,15.6137,15.6203,12700.0
2013-04-16 14:45:00,23.69,23.71,23.68,23.7,71700.0,15.6203,15.6335,15.6137,15.6269,71700.0
2013-04-16 14:50:00,23.7,23.73,23.69,23.7,109900.0,15.6269,15.6467,15.6203,15.6269,109900.0
2013-04-16 14:55:00,23.7,23.71,23.64,23.66,73100.0,15.6269,15.6335,15.5873,15.6005,73100.0
2013-04-16 15:00:00,23.66,23.68,23.64,23.64,31300.0,15.6005,15.6137,15.5873,15.5873,31300.0
2013-04-16 15:05:00,23.64,23.67,23.64,23.64,68100.0,15.5873,15.6071,15.5873,15.5873,68100.0
2013-04-16 15:10:00,23.65,23.66,23.63,23.63,18100.0,15.5939,15.6005,15.5807,15.5807,18100.0
2013-04-16 15:15:00,23.63,23.67,23.59,23.61,124600.0,15.5807,15.6071,15.5543,15.5675,124600.0
2013-04-16 15:20:00,23.62,23.64,23.61,23.62,46400.0,15.5741,15.5873,15.5675,15.5741,46400.0
2013-04-16 15:25:00,23.62,23.66,23.62,23.63,64500.0,15.5741,15.6005,15.5741,15.5807,64500.0
2013-04-16 15:30:00,23.63,23.68,23.62,23.68,90900.0,15.5807,15.6137,15.5741,15.6137,90900.0
2013-04-16 15:35:00,23.68,23.69,23.67,23.67,52700.0,15.6137,15.6203,15.6071,15.6071,52700.0
2013-04-16 15:40:00,23.67,23.7,23.66,23.67,103700.0,15.6071,15.6269,15.6005,15.6071,103700.0
2013-04-16 15:45:00,23.68,23.69,23.65,23.66,125100.0,15.6137,15.6203,15.5939,15.6005,125100.0
2013-04-16 15:50:00,23.67,23.7,23.64,23.69,175600.0,15.6071,15.6269,15.5873,15.6203,175600.0
2013-04-16 15:55:00,23.68,23.7,23.66,23.66,229200.0,15.6137,15.6269,15.6005,15.6005,229200.0
2013-04-17 09:30:00,23.45,23.58,23.39,23.45,114600.0,15.462,15.5477,15.4225,15.462,114600.0
2013-04-17 09:35:00,23.45,23.54,23.4,23.49,40500.0,15.462,15.5214,15.4291,15.4884,40500.0
2013-04-17 09:40:00,23.47,23.47,23.31,23.38,88300.0,15.4752,15.4752,15.3697,15.4159,88300.0
2013-04-17 09:45:00,23.4,23.5,23.37,23.46,62400.0,15.4291,15.495,15.4093,15.4686,62400.0
2013-04-17 09:50:00,23.47,23.48,23.35,23.4,59500.0,15.4752,15.4818,15.3961,15.4291,59500.0
2013-04-17 09:55:00,23.39,23.49,23.38,23.48,21100.0,15.4225,15.4884,15.4159,15.4818,21100.0
2013-04-17 10:00:00,23.47,23.55,23.45,23.47,74400.0,15.4752,15.528,15.462,15.4752,74400.0
2013-04-17 10:05:00,23.46,23.46,23.35,23.4,94600.0,15.4686,15.4686,15.3961,15.4291,94600.0
2013-04-17 10:10:00,23.41,23.42,23.33,23.33,51600.0,15.4357,15.4423,15.3829,15.3829,51600.0
2013-04-17 10:15:00,23.34,23.37,23.28,23.28,79700.0,15.3895,15.4093,15.3499,15.3499,79700.0
2013-04-17 10:20:00,23.28,23.29,23.16,23.23,156100.0,15.3499,15.3565,15.2708,15.317,156100.0
2013-04-17 10:25:00,23.22,23.38,23.22,23.37,109600.0,15.3104,15.4159,15.3104,15.4093,109600.0
2013-04-17 10:30:00,23.37,23.43,23.33,23.4,64200.0,15.4093,15.4488,15.3829,15.4291,64200.0
2013-04-17 10:35:00,23.4,23.43,23.35,23.35,38700.0,15.4291,15.4488,15.3961,15.3961,38700.0
2013-04-17 10:40:00,23.36,23.38,23.28,23.32,42200.0,15.4027,15.4159,15.3499,15.3763,42200.0
2013-04-17 10:45:00,23.33,23.37,23.31,23.36,40400.0,15.3829,15.4093,15.3697,15.4027,40400.0
2013-04-17 10:50:00,23.36,23.37,23.29,23.34,43900.0,15.4027,15.4093,15.3565,15.3895,43900.0
2013-04-17 10:55:00,23.35,23.37,23.26,23.3,33400.0,15.3961,15.4093,15.3368,15.3631,33400.0
2013-04-17 11:00:00,23.3,23.33,23.28,23.29,26200.0,15.3631,15.3829,15.3499,15.3565,26200.0
2013-04-17 11:05:00,23.3,23.38,23.28,23.35,80500.0,15.3631,15.4159,15.3499,15.3961,80500.0
2013-04-17 11:10:00,23.34,23.37,23.3,23.34,46200.0,15.3895,15.4093,15.3631,15.3895,46200.0
2013-04-17 11:15:00,23.34,23.35,23.29,23.31,63600.0,15.3895,15.3961,15.3565,15.3697,63600.0
2013-04-17 11:20:00,23.31,23.37,23.27,23.31,82600.0,15.3697,15.4093,15.3433,15.3697,82600.0
2013-04-17 11:25:00,23.33,23.35,23.31,23.31,50900.0,15.3829,15.3961,15.3697,15.3697,50900.0
2013-04-17 11:30:00,23.31,23.35,23.26,23.27,65500.0,15.3697,15.3961,15.3368,15.3433,65500.0
2013-04-17 11:35:00,23.27,23.3,23.24,23.28,41900.0,15.3433,15.3631,15.3236,15.3499,41900.0
2013-04-17 11:40:00,23.28,23.31,23.21,23.22,64600.0,15.3499,15.3697,15.3038,15.3104,64600.0
2013-04-17 11:45:00,23.22,23.25,23.18,23.18,66200.0,15.3104,15.3302,15.284,15.284,66200.0
2013-04-17 11:50:00,23.18,23.26,23.18,23.24,37800.0,15.284,15.3368,15.284,15.3236,37800.0
2013-04-17 11:55:00,23.24,23.27,23.2,23.25,27100.0,15.3236,15.3433,15.2972,15.3302,27100.0
2013-04-17 12:00:00,23.25,23.27,23.22,23.23,27000.0,15.3302,15.3433,15.3104,15.317,27000.0
2013-04-17 12:05:00,23.22,23.25,23.19,23.2,23200.0,15.3104,15.3302,15.2906,15.2972,23200.0
2013-04-17 12:10:00,23.2,23.23,23.13,23.19,71900.0,15.2972,15.317,15.251,15.2906,71900.0
2013-04-17 12:15:00,23.19,23.19,23.1,23.14,44900.0,15.2906,15.2906,15.2313,15.2576,44900.0
2013-04-17 12:20:00,23.14,23.14,23.07,23.1,128500.0,15.2576,15.2576,15.2115,15.2313,128500.0
2013-04-17 12:25:00,23.1,23.21,23.1,23.2,116400.0,15.2313,15.3038,15.2313,15.2972,116400.0
2013-04-17 12:30:00,23.2,23.26,23.2,23.21,53700.0,15.2972,15.3368,15.2972,15.3038,53700.0
2013-04-17 12:35:00,23.22,23.22,23.14,23.16,63800.0,15.3104,15.3104,15.2576,15.2708,63800.0
2013-04-17 12:40:00,23.16,23.17,23.12,23.16,63000.0,15.2708,15.2774,15.2444,15.2708,63000.0
2013-04-17 12:45:00,23.17,23.17,23.09,23.09,88900.0,15.2774,15.2774,15.2247,15.2247,88900.0
2013-04-17 12:50:00,23.09,23.15,23.06,23.11,68100.0,15.2247,15.2642,15.2049,15.2378,68100.0
2013-04-17 12:55:00,23.1,23.26,23.1,23.26,83900.0,15.2313,15.3368,15.2313,15.3368,83900.0
2013-04-17 13:00:00,23.27,23.33,23.25,23.3,73100.0,15.3433,15.3829,15.3302,15.3631,73100.0
2013-04-17 13:05:00,23.3,23.32,23.27,23.32,27900.0,15.3631,15.3763,15.3433,15.3763,27900.0
2013-04-17 13:10:00,23.3,23.34,23.3,23.33,38200.0,15.3631,15.3895,15.3631,15.3829,38200.0
2013-04-17 13:15:00,23.34,23.35,23.28,23.29,23300.0,15.3895,15.3961,15.3499,15.3565,23300.0
2013-04-17 13:20:00,23.3,23.36,23.26,23.35,59000.0,15.3631,15.4027,15.3368,15.3961,59000.0
2013-04-17 13:25:00,23.36,23.38,23.31,23.36,38200.0,15.4027,15.4159,15.3697,15.4027,38200.0
2013-04-17 13:30:00,23.36,23.43,23.36,23.42,52900.0,15.4027,15.4488,15.4027,15.4423,52900.0
2013-04-17 13:35:00,23.42,23.6,23.41,23.56,150700.0,15.4423,15.5609,15.4357,15.5346,150700.0
2013-04-17 13:40:00,23.56,23.62,23.56,23.6,65100.0,15.5346,15.5741,15.5346,15.5609,65100.0
2013-04-17 13:45:00,23.6,23.66,23.58,23.59,98400.0,15.5609,15.6005,15.5477,15.5543,98400.0
2013-04-17 13:50:00,23.59,23.64,23.57,23.61,78700.0,15.5543,15.5873,15.5412,15.5675,78700.0
2013-04-17 13:55:00,23.61,23.62,23.55,23.57,36900.0,15.5675,15.5741,15.528,15.5412,36900.0
2013-04-17 14:00:00,23.56,23.61,23.55,23.61,69600.0,15.5346,15.5675,15.528,15.5675,69600.0
2013-04-17 14:05:00,23.61,23.65,23.59,23.64,85300.0,15.5675,15.5939,15.5543,15.5873,85300.0
2013-04-17 14:10:00,23.63,23.64,23.59,23.6,13300.0,15.5807,15.5873,15.5543,15.5609,13300.0
2013-04-17 14:15:00,23.6,23.62,23.59,23.59,69200.0,15.5609,15.5741,15.5543,15.5543,69200.0
2013-04-17 14:20:00,23.6,23.62,23.59,23.61,52200.0,15.5609,15.5741,15.5543,15.5675,52200.0
2013-04-17 14:25:00,23.62,23.64,23.58,23.61,64300.0,15.5741,15.5873,15.5477,15.5675,64300.0
2013-04-17 14:30:00,23.6,23.67,23.58,23.61,148100.0,15.5609,15.6071,15.5477,15.5675,148100.0
2013-04-17 14:35:00,23.61,23.62,23.55,23.57,70400.0,15.5675,15.5741,15.528,15.5412,70400.0
2013-04-17 14:40:00,23.57,23.58,23.45,23.45,198100.0,15.5412,15.5477,15.462,15.462,198100.0
2013-04-17 14:45:00,23.46,23.48,23.41,23.41,120000.0,15.4686,15.4818,15.4357,15.4357,120000.0
2013-04-17 14:50:00,23.41,23.44,23.38,23.38,76900.0,15.4357,15.4554,15.4159,15.4159,76900.0
2013-04-17 14:55:00,23.39,23.41,23.36,23.37,110700.0,15.4225,15.4357,15.4027,15.4093,110700.0
2013-04-17 15:00:00,23.37,23.37,23.33,23.37,101700.0,15.4093,15.4093,15.3829,15.4093,101700.0
2013-04-17 15:05:00,23.37,23.38,23.33,23.36,78600.0,15.4093,15.4159,15.3829,15.4027,78600.0
2013-04-17 15:10:00,23.36,23.36,23.31,23.35,64200.0,15.4027,15.4027,15.3697,15.3961,64200.0
2013-04-17 15:15:00,23.35,23.41,23.35,23.38,71500.0,15.3961,15.4357,15.3961,15.4159,71500.0
2013-04-17 15:20:00,23.38,23.41,23.37,23.4,36500.0,15.4159,15.4357,15.4093,15.4291,36500.0
2013-04-17 15:25:00,23.4,23.42,23.38,23.4,78700.0,15.4291,15.4423,15.4159,15.4291,78700.0
2013-04-17 15:30:00,23.4,23.41,23.31,23.35,84800.0,15.4291,15.4357,15.3697,15.3961,84800.0
2013-04-17 15:35:00,23.34,23.37,23.33,23.35,66000.0,15.3895,15.4093,15.3829,15.3961,66000.0
2013-04-17 15:40:00,23.34,23.37,23.33,23.36,59600.0,15.3895,15.4093,15.3829,15.4027,59600.0
2013-04-17 15:45:00,23.35,23.4,23.34,23.38,156200.0,15.3961,15.4291,15.3895,15.4159,156200.0
2013-04-17 15:50:00,23.38,23.4,23.37,23.4,103100.0,15.4159,15.4291,15.4093,15.4291,103100.0
2013-04-17 15:55:00,23.39,23.42,23.38,23.39,189900.0,15.4225,15.4423,15.4159,15.4225,189900.0
2013-04-18 09:30:00,23.5,23.71,23.49,23.53,95100.0,15.495,15.6335,15.4884,15.5148,95100.0
2013-04-18 09:35:00,23.53,23.62,23.53,23.57,39700.0,15.5148,15.5741,15.5148,15.5412,39700.0
2013-04-18 09:40:00,23.56,23.56,23.46,23.48,53700.0,15.5346,15.5346,15.4686,15.4818,53700.0
2013-04-18 09:45:00,23.49,23.67,23.49,23.66,70900.0,15.4884,15.6071,15.4884,15.6005,70900.0
2013-04-18 09:50:00,23.66,23.66,23.52,23.57,69000.0,15.6005,15.6005,15.5082,15.5412,69000.0
2013-04-18 09:55:00,23.57,23.61,23.57,23.61,56500.0,15.5412,15.5675,15.5412,15.5675,56500.0
2013-04-18 10:00:00,23.61,23.66,23.57,23.6,81400.0,15.5675,15.6005,15.5412,15.5609,81400.0
2013-04-18 10:05:00,23.6,23.67,23.56,23.61,77800.0,15.5609,15.6071,15.5346,15.5675,77800.0
2013-04-18 10:10:00,23.61,23.65,23.61,23.65,59400.0,15.5675,15.5939,15.5675,15.5939,59400.0
2013-04-18 10:15:00,23.65,23.65,23.57,23.61,54700.0,15.5939,15.5939,15.5412,15.5675,54700.0
2013-04-18 10:20:00,23.61,23.61,23.54,23.54,47700.0,15.5675,15.5675,15.5214,15.5214,47700.0
2013-04-18 10:25:00,23.55,23.55,23.46,23.52,116600.0,15.528,15.528,15.4686,15.5082,116600.0
2013-04-18 10:30:00,23.52,23.52,23.46,23.46,85400.0,15.5082,15.5082,15.4686,15.4686,85400.0
2013-04-18 10:35:00,23.46,23.46,23.31,23.32,147500.0,15.4686,15.4686,15.3697,15.3763,147500.0
2013-04-18 10:40:00,23.32,23.4,23.27,23.34,135900.0,15.3763,15.4291,15.3433,15.3895,135900.0
2013-04-18 10:45:00,23.35,23.35,23.23,23.26,133000.0,15.3961,15.3961,15.317,15.3368,133000.0
2013-04-18 10:50:00,23.26,23.38,23.26,23.34,113300.0,15.3368,15.4159,15.3368,15.3895,113300.0
2013-04-18 10:55:00,23.36,23.36,23.23,23.27,51500.0,15.4027,15.4027,15.317,15.3433,51500.0
2013-04-18 11:00:00,23.27,23.3,23.23,23.29,73300.0,15.3433,15.3631,15.317,15.3565,73300.0
2013-04-18 11:05:00,23.3,23.33,23.26,23.31,55300.0,15.3631,15.3829,15.3368,15.3697,55300.0
2013-04-18 11:10:00,23.31,23.31,23.15,23.16,106500.0,15.3697,15.3697,15.2642,15.2708,106500.0
2013-04-18 11:15:00,23.16,23.22,23.03,23.03,141000.0,15.2708,15.3104,15.1851,15.1851,141000.0
2013-04-18 11:20:00,23.04,23.1,23.03,23.07,56900.0,15.1917,15.2313,15.1851,15.2115,56900.0
2013-04-18 11:25:00,23.07,23.1,23.04,23.05,60300.0,15.2115,15.2313,15.1917,15.1983,60300.0
2013-04-18 11:30:00,23.06,23.06,22.92,22.93,88300.0,15.2049,15.2049,15.1126,15.1192,88300.0
2013-04-18 11:35:00,22.93,22.94,22.82,22.84,148800.0,15.1192,15.1258,15.0466,15.0598,148800.0
2013-04-18 11:40:00,22.83,22.9,22.78,22.88,118400.0,15.0532,15.0994,15.0203,15.0862,118400.0
2013-04-18 11:45:00,22.88,22.97,22.86,22.92,168400.0,15.0862,15.1455,15.073,15.1126,168400.0
2013-04-18 11:50:00,22.92,22.92,22.82,22.91,50400.0,15.1126,15.1126,15.0466,15.106,50400.0
2013-04-18 11:55:00,22.91,22.96,22.89,22.95,80200.0,15.106,15.1389,15.0928,15.1324,80200.0
2013-04-18 12:00:00,22.96,23.07,22.95,23.07,76700.0,15.1389,15.2115,15.1324,15.2115,76700.0
2013-04-18 12:05:00,23.06,23.07,23.04,23.06,41400.0,15.2049,15.2115,15.1917,15.2049,41400.0
2013-04-18 12:10:00,23.06,23.09,23.06,23.08,22900.0,15.2049,15.2247,15.2049,15.2181,22900.0
2013-04-18 12:15:00,23.08,23.08,23.0,23.04,143000.0,15.2181,15.2181,15.1653,15.1917,143000.0
2013-04-18 12:20:00,23.04,23.07,23.01,23.04,25400.0,15.1917,15.2115,15.1719,15.1917,25400.0
2013-04-18 12:25:00,23.05,23.06,23.0,23.01,32900.0,15.1983,15.2049,15.1653,15.1719,32900.0
2013-04-18 12:30:00,23.01,23.09,23.0,23.06,28900.0,15.1719,15.2247,15.1653,15.2049,28900.0
2013-04-18 12:35:00,23.07,23.07,23.0,23.04,31500.0,15.2115,15.2115,15.1653,15.1917,31500.0
2013-04-18 12:40:00,23.03,23.07,23.02,23.05,36800.0,15.1851,15.2115,15.1785,15.1983,36800.0
2013-04-18 12:45:00,23.04,23.07,23.03,23.07,43100.0,15.1917,15.2115,15.1851,15.2115,43100.0
2013-04-18 12:50:00,23.07,23.12,23.07,23.08,56700.0,15.2115,15.2444,15.2115,15.2181,56700.0
2013-04-18 12:55:00,23.07,23.1,23.04,23.08,27700.0,15.2115,15.2313,15.1917,15.2181,27700.0
2013-04-18 13:00:00,23.09,23.15,23.08,23.15,29800.0,15.2247,15.2642,15.2181,15.2642,29800.0
2013-04-18 13:05:00,23.15,23.16,23.11,23.16,61400.0,15.2642,15.2708,15.2378,15.2708,61400.0
2013-04-18 13:10:00,23.15,23.16,23.1,23.13,27100.0,15.2642,15.2708,15.2313,15.251,27100.0
2013-04-18 13:15:00,23.13,23.14,23.11,23.12,29200.0,15.251,15.2576,15.2378,15.2444,29200.0
2013-04-18 13:20:00,23.12,23.15,23.11,23.13,30900.0,15.2444,15.2642,15.2378,15.251,30900.0
2013-04-18 13:25:00,23.12,23.15,23.09,23.15,63500.0,15.2444,15.2642,15.2247,15.2642,63500.0
2013-04-18 13:30:00,23.15,23.15,23.13,23.14,36800.0,15.2642,15.2642,15.251,15.2576,36800.0
2013-04-18 13:35:00,23.14,23.16,23.12,23.15,51500.0,15.2576,15.2708,15.2444,15.2642,51500.0
2013-04-18 13:40:00,23.15,23.16,23.12,23.15,52100.0,15.2642,15.2708,15.2444,15.2642,52100.0
2013-04-18 13:45:00,23.14,23.15,23.09,23.13,59700.0,15.2576,15.2642,15.2247,15.251,59700.0
2013-04-18 13:50:00,23.13,23.17,23.1,23.12,64500.0,15.251,15.2774,15.2313,15.2444,64500.0
2013-04-18 13:55:00,23.12,23.15,23.1,23.15,36000.0,15.2444,15.2642,15.2313,15.2642,36000.0
2013-04-18 14:00:00,23.14,23.14,23.09,23.1,25700.0,15.2576,15.2576,15.2247,15.2313,25700.0
2013-04-18 14:05:00,23.1,23.14,23.1,23.1,26900.0,15.2313,15.2576,15.2313,15.2313,26900.0
2013-04-18 14:10:00,23.1,23.1,23.07,23.1,45400.0,15.2313,15.2313,15.2115,15.2313,45400.0
2013-04-18 14:15:00,23.1,23.11,23.07,23.09,24900.0,15.2313,15.2378,15.2115,15.2247,24900.0
2013-04-18 14:20:00,23.09,23.13,23.07,23.1,46600.0,15.2247,15.251,15.2115,15.2313,46600.0
2013-04-18 14:25:00,23.1,23.16,23.09,23.13,53200.0,15.2313,15.2708,15.2247,15.251,53200.0
2013-04-18 14:30:00,23.13,23.13,23.09,23.12,36700.0,15.251,15.251,15.2247,15.2444,36700.0
2013-04-18 14:35:00,23.12,23.13,23.09,23.11,20000.0,15.2444,15.251,15.2247,15.2378,20000.0
2013-04-18 14:40:00,23.1,23.1,23.01,23.03,211200.0,15.2313,15.2313,15.1719,15.1851,211200.0
2013-04-18 14:45:00,23.03,23.04,23.0,23.0,73200.0,15.1851,15.1917,15.1653,15.1653,73200.0
2013-04-18 14:50:00,23.0,23.02,22.98,23.0,62200.0,15.1653,15.1785,15.1521,15.1653,62200.0
2013-04-18 14:55:00,22.99,22.99,22.9,22.98,72200.0,15.1587,15.1587,15.0994,15.1521,72200.0
2013-04-18 15:00:00,22.97,22.98,22.89,22.9,46500.0,15.1455,15.1521,15.0928,15.0994,46500.0
2013-04-18 15:05:00,22.9,22.94,22.88,22.92,61800.0,15.0994,15.1258,15.0862,15.1126,61800.0
2013-04-18 15:10:00,22.92,22.99,22.92,22.98,48200.0,15.1126,15.1587,15.1126,15.1521,48200.0
2013-04-18 15:15:00,22.97,22.98,22.94,22.95,49400.0,15.1455,15.1521,15.1258,15.1324,49400.0
2013-04-18 15:20:00,22.95,22.98,22.92,22.92,50300.0,15.1324,15.1521,15.1126,15.1126,50300.0
2013-04-18 15:25:00,22.93,22.95,22.88,22.9,75300.0,15.1192,15.1324,15.0862,15.0994,75300.0
2013-04-18 15:30:00,22.89,23.03,22.89,23.02,100300.0,15.0928,15.1851,15.0928,15.1785,100300.0
2013-04-18 15:35:00,23.03,23.06,23.02,23.05,76700.0,15.1851,15.2049,15.1785,15.1983,76700.0
2013-04-18 15:40:00,23.05,23.06,23.01,23.05,73200.0,15.1983,15.2049,15.1719,15.1983,73200.0
2013-04-18 15:45:00,23.05,23.1,23.01,23.02,153300.0,15.1983,15.2313,15.1719,15.1785,153300.0
2013-04-18 15:50:00,23.02,23.07,22.98,22.99,178200.0,15.1785,15.2115,15.1521,15.1587,178200.0
2013-04-18 15:55:00,22.99,23.0,22.96,22.97,258100.0,15.1587,15.1653,15.1389,15.1455,258100.0
2013-04-19 09:30:00,23.2,23.25,23.0,23.03,234100.0,15.2972,15.3302,15.1653,15.1851,234100.0
2013-04-19 09:35:00,23.02,23.03,22.93,22.95,68900.0,15.1785,15.1851,15.1192,15.1324,68900.0
2013-04-19 09:40:00,22.93,22.93,22.8,22.9,85900.0,15.1192,15.1192,15.0334,15.0994,85900.0
2013-04-19 09:45:00,22.9,22.99,22.88,22.98,52000.0,15.0994,15.1587,15.0862,15.1521,52000.0
2013-04-19 09:50:00,22.98,23.11,22.96,23.1,58500.0,15.1521,15.2378,15.1389,15.2313,58500.0
2013-04-19 09:55:00,23.1,23.19,23.08,23.18,49200.0,15.2313,15.2906,15.2181,15.284,49200.0
2013-04-19 10:00:00,23.19,23.24,23.18,23.23,41800.0,15.2906,15.3236,15.284,15.317,41800.0
2013-04-19 10:05:00,23.24,23.31,23.19,23.3,84900.0,15.3236,15.3697,15.2906,15.3631,84900.0
2013-04-19 10:10:00,23.3,23.37,23.27,23.37,61400.0,15.3631,15.4093,15.3433,15.4093,61400.0
2013-04-19 10:15:00,23.37,23.39,23.33,23.34,60500.0,15.4093,15.4225,15.3829,15.3895,60500.0
2013-04-19 10:20:00,23.34,23.35,23.27,23.27,45300.0,15.3895,15.3961,15.3433,15.3433,45300.0
2013-04-19 10:25:00,23.26,23.33,23.24,23.33,45800.0,15.3368,15.3829,15.3236,15.3829,45800.0
2013-04-19 10:30:00,23.34,23.4,23.32,23.35,94500.0,15.3895,15.4291,15.3763,15.3961,94500.0
2013-04-19 10:35:00,23.35,23.39,23.34,23.36,56200.0,15.3961,15.4225,15.3895,15.4027,56200.0
2013-04-19 10:40:00,23.35,23.37,23.32,23.32,39900.0,15.3961,15.4093,15.3763,15.3763,39900.0
2013-04-19 10:45:00,23.33,23.33,23.23,23.23,50400.0,15.3829,15.3829,15.317,15.317,50400.0
2013-04-19 10:50:00,23.24,23.25,23.2,23.23,62900.0,15.3236,15.3302,15.2972,15.317,62900.0
2013-04-19 10:55:00,23.24,23.24,23.22,23.22,29200.0,15.3236,15.3236,15.3104,15.3104,29200.0
2013-04-19 11:00:00,23.22,23.24,23.17,23.19,71300.0,15.3104,15.3236,15.2774,15.2906,71300.0
2013-04-19 11:05:00,23.18,23.28,23.18,23.27,64800.0,15.284,15.3499,15.284,15.3433,64800.0
2013-04-19 11:10:00,23.27,23.32,23.23,23.31,53000.0,15.3433,15.3763,15.317,15.3697,53000.0
2013-04-19 11:15:00,23.31,23.33,23.26,23.26,21300.0,15.3697,15.3829,15.3368,15.3368,21300.0
2013-04-19 11:20:00,23.26,23.3,23.24,23.3,42900.0,15.3368,15.3631,15.3236,15.3631,42900.0
2013-04-19 11:25:00,23.3,23.33,23.28,23.3,22200.0,15.3631,15.3829,15.3499,15.3631,22200.0
2013-04-19 11:30:00,23.31,23.36,23.3,23.35,40400.0,15.3697,15.4027,15.3631,15.3961,40400.0
2013-04-19 11:35:00,23.36,23.4,23.35,23.36,41800.0,15.4027,15.4291,15.3961,15.4027,41800.0
2013-04-19 11:40:00,23.36,23.38,23.35,23.37,28700.0,15.4027,15.4159,15.3961,15.4093,28700.0
2013-04-19 11:45:00,23.36,23.42,23.35,23.41,39600.0,15.4027,15.4423,15.3961,15.4357,39600.0
2013-04-19 11:50:00,23.42,23.46,23.4,23.46,39300.0,15.4423,15.4686,15.4291,15.4686,39300.0
2013-04-19 11:55:00,23.46,23.48,23.44,23.44,19600.0,15.4686,15.4818,15.4554,15.4554,19600.0
2013-04-19 12:00:00,23.45,23.5,23.44,23.47,38500.0,15.462,15.495,15.4554,15.4752,38500.0
2013-04-19 12:05:00,23.48,23.52,23.45,23.5,54200.0,15.4818,15.5082,15.462,15.495,54200.0
2013-04-19 12:10:00,23.5,23.54,23.44,23.51,97800.0,15.495,15.5214,15.4554,15.5016,97800.0
2013-04-19 12:15:00,23.51,23.51,23.46,23.49,36900.0,15.5016,15.5016,15.4686,15.4884,36900.0
2013-04-19 12:20:00,23.49,23.52,23.47,23.48,36100.0,15.4884,15.5082,15.4752,15.4818,36100.0
2013-04-19 12:25:00,23.47,23.56,23.46,23.53,26800.0,15.4752,15.5346,15.4686,15.5148,26800.0
2013-04-19 12:30:00,23.53,23.58,23.49,23.53,33500.0,15.5148,15.5477,15.4884,15.5148,33500.0
2013-04-19 12:35:00,23.53,23.54,23.52,23.53,14300.0,15.5148,15.5214,15.5082,15.5148,14300.0
2013-04-19 12:40:00,23.52,23.53,23.49,23.52,30100.0,15.5082,15.5148,15.4884,15.5082,30100.0
2013-04-19 12:45:00,23.53,23.53,23.45,23.45,35700.0,15.5148,15.5148,15.462,15.462,35700.0
2013-04-19 12:50:00,23.46,23.48,23.44,23.46,28800.0,15.4686,15.4818,15.4554,15.4686,28800.0
2013-04-19 12:55:00,23.46,23.46,23.41,23.41,32700.0,15.4686,15.4686,15.4357,15.4357,32700.0
2013-04-19 13:00:00,23.41,23.41,23.39,23.4,19200.0,15.4357,15.4357,15.4225,15.4291,19200.0
2013-04-19 13:05:00,23.4,23.41,23.36,23.38,33000.0,15.4291,15.4357,15.4027,15.4159,33000.0
2013-04-19 13:10:00,23.37,23.46,23.37,23.44,52500.0,15.4093,15.4686,15.4093,15.4554,52500.0
2013-04-19 13:15:00,23.43,23.43,23.39,23.42,29100.0,15.4488,15.4488,15.4225,15.4423,29100.0
2013-04-19 13:20:00,23.42,23.45,23.41,23.44,27100.0,15.4423,15.462,15.4357,15.4554,27100.0
2013-04-19 13:25:00,23.44,23.45,23.41,23.43,47300.0,15.4554,15.462,15.4357,15.4488,47300.0
2013-04-19 13:30:00,23.42,23.43,23.4,23.41,13400.0,15.4423,15.4488,15.4291,15.4357,13400.0
2013-04-19 13:35:00,23.42,23.44,23.41,23.42,7000.0,15.4423,15.4554,15.4357,15.4423,7000.0
2013-04-19 13:40:00,23.42,23.44,23.38,23.4,26300.0,15.4423,15.4554,15.4159,15.4291,26300.0
2013-04-19 13:45:00,23.4,23.41,23.38,23.4,14600.0,15.4291,15.4357,15.4159,15.4291,14600.0
2013-04-19 13:50:00,23.4,23.4,23.38,23.4,14400.0,15.4291,15.4291,15.4159,15.4291,14400.0
2013-04-19 13:55:00,23.41,23.41,23.4,23.4,14700.0,15.4357,15.4357,15.4291,15.4291,14700.0
2013-04-19 14:00:00,23.4,23.41,23.4,23.4,10500.0,15.4291,15.4357,15.4291,15.4291,10500.0
2013-04-19 14:05:00,23.41,23.43,23.4,23.42,12900.0,15.4357,15.4488,15.4291,15.4423,12900.0
2013-04-19 14:10:00,23.42,23.45,23.41,23.42,30700.0,15.4423,15.462,15.4357,15.4423,30700.0
2013-04-19 14:15:00,23.41,23.42,23.39,23.41,17900.0,15.4357,15.4423,15.4225,15.4357,17900.0
2013-04-19 14:20:00,23.41,23.41,23.38,23.39,34600.0,15.4357,15.4357,15.4159,15.4225,34600.0
2013-04-19 14:25:00,23.38,23.39,23.35,23.37,28500.0,15.4159,15.4225,15.3961,15.4093,28500.0
2013-04-19 14:30:00,23.37,23.39,23.37,23.37,10100.0,15.4093,15.4225,15.4093,15.4093,10100.0
2013-04-19 14:35:00,23.38,23.39,23.35,23.35,32700.0,15.4159,15.4225,15.3961,15.3961,32700.0
2013-04-19 14:40:00,23.35,23.37,23.34,23.35,32600.0,15.3961,15.4093,15.3895,15.3961,32600.0
2013-04-19 14:45:00,23.34,23.36,23.34,23.35,17600.0,15.3895,15.4027,15.3895,15.3961,17600.0
2013-04-19 14:50:00,23.35,23.36,23.33,23.34,30600.0,15.3961,15.4027,15.3829,15.3895,30600.0
2013-04-19 14:55:00,23.34,23.35,23.33,23.34,23100.0,15.3895,15.3961,15.3829,15.3895,23100.0
2013-04-19 15:00:00,23.33,23.35,23.33,23.34,11700.0,15.3829,15.3961,15.3829,15.3895,11700.0
2013-04-19 15:05:00,23.33,23.41,23.33,23.39,55400.0,15.3829,15.4357,15.3829,15.4225,55400.0
2013-04-19 15:10:00,23.39,23.41,23.38,23.39,32400.0,15.4225,15.4357,15.4159,15.4225,32400.0
2013-04-19 15:15:00,23.39,23.42,23.37,23.38,36000.0,15.4225,15.4423,15.4093,15.4159,36000.0
2013-04-19 15:20:00,23.37,23.39,23.33,23.33,90600.0,15.4093,15.4225,15.3829,15.3829,90600.0
2013-04-19 15:25:00,23.33,23.35,23.3,23.31,63500.0,15.3829,15.3961,15.3631,15.3697,63500.0
2013-04-19 15:30:00,23.31,23.33,23.29,23.32,52500.0,15.3697,15.3829,15.3565,15.3763,52500.0
2013-04-19 15:35:00,23.33,23.37,23.32,23.35,42500.0,15.3829,15.4093,15.3763,15.3961,42500.0
2013-04-19 15:40:00,23.35,23.42,23.34,23.34,88700.0,15.3961,15.4423,15.3895,15.3895,88700.0
2013-04-19 15:45:00,23.34,23.39,23.32,23.35,133700.0,15.3895,15.4225,15.3763,15.3961,133700.0
2013-04-19 15:50:00,23.34,23.36,23.33,23.33,56200.0,15.3895,15.4027,15.3829,15.3829,56200.0
2013-04-19 15:55:00,23.33,23.34,23.27,23.27,228900.0,15.3829,15.3895,15.3433,15.3433,228900.0
2013-04-22 09:30:00,23.11,23.24,23.05,23.21,113400.0,15.2378,15.3236,15.1983,15.3038,113400.0
2013-04-22 09:35:00,23.22,23.22,23.01,23.03,77800.0,15.3104,15.3104,15.1719,15.1851,77800.0
2013-04-22 09:40:00,23.04,23.19,23.03,23.17,59600.0,15.1917,15.2906,15.1851,15.2774,59600.0
2013-04-22 09:45:00,23.18,23.21,23.13,23.15,57800.0,15.284,15.3038,15.251,15.2642,57800.0
2013-04-22 09:50:00,23.14,23.2,23.05,23.17,60000.0,15.2576,15.2972,15.1983,15.2774,60000.0
2013-04-22 09:55:00,23.18,23.2,23.12,23.16,41800.0,15.284,15.2972,15.2444,15.2708,41800.0
2013-04-22 10:00:00,23.16,23.16,23.01,23.11,58200.0,15.2708,15.2708,15.1719,15.2378,58200.0
2013-04-22 10:05:00,23.1,23.11,22.95,22.96,68100.0,15.2313,15.2378,15.1324,15.1389,68100.0
2013-04-22 10:10:00,22.95,23.04,22.91,23.02,129200.0,15.1324,15.1917,15.106,15.1785,129200.0
2013-04-22 10:15:00,23.02,23.11,23.02,23.1,60000.0,15.1785,15.2378,15.1785,15.2313,60000.0
2013-04-22 10:20:00,23.1,23.14,23.07,23.07,134400.0,15.2313,15.2576,15.2115,15.2115,134400.0
2013-04-22 10:25:00,23.07,23.09,23.04,23.08,30200.0,15.2115,15.2247,15.1917,15.2181,30200.0
2013-04-22 10:30:00,23.07,23.07,23.02,23.04,33100.0,15.2115,15.2115,15.1785,15.1917,33100.0
2013-04-22 10:35:00,23.04,23.05,22.98,23.02,39500.0,15.1917,15.1983,15.1521,15.1785,39500.0
2013-04-22 10:40:00,23.02,23.03,22.99,23.01,44500.0,15.1785,15.1851,15.1587,15.1719,44500.0
2013-04-22 10:45:00,23.01,23.06,23.01,23.02,45500.0,15.1719,15.2049,15.1719,15.1785,45500.0
2013-04-22 10:50:00,23.03,23.05,23.01,23.01,70700.0,15.1851,15.1983,15.1719,15.1719,70700.0
2013-04-22 10:55:00,23.01,23.01,22.92,22.95,51800.0,15.1719,15.1719,15.1126,15.1324,51800.0
2013-04-22 11:00:00,22.95,22.96,22.88,22.88,56500.0,15.1324,15.1389,15.0862,15.0862,56500.0
2013-04-22 11:05:00,22.88,23.03,22.87,23.03,80800.0,15.0862,15.1851,15.0796,15.1851,80800.0
2013-04-22 11:10:00,23.03,23.1,23.02,23.09,66800.0,15.1851,15.2313,15.1785,15.2247,66800.0
2013-04-22 11:15:00,23.09,23.17,23.07,23.16,45900.0,15.2247,15.2774,15.2115,15.2708,45900.0
2013-04-22 11:20:00,23.17,23.21,23.14,23.21,56500.0,15.2774,15.3038,15.2576,15.3038,56500.0
2013-04-22 11:25:00,23.21,23.3,23.21,23.26,96400.0,15.3038,15.3631,15.3038,15.3368,96400.0
2013-04-22 11:30:00,23.26,23.29,23.23,23.25,57500.0,15.3368,15.3565,15.317,15.3302,57500.0
2013-04-22 11:35:00,23.26,23.29,23.26,23.28,34300.0,15.3368,15.3565,15.3368,15.3499,34300.0
2013-04-22 11:40:00,23.29,23.3,23.27,23.29,27200.0,15.3565,15.3631,15.3433,15.3565,27200.0
2013-04-22 11:45:00,23.28,23.29,23.21,23.24,39000.0,15.3499,15.3565,15.3038,15.3236,39000.0
2013-04-22 11:50:00,23.24,23.24,23.2,23.22,40500.0,15.3236,15.3236,15.2972,15.3104,40500.0
2013-04-22 11:55:00,23.22,23.25,23.2,23.23,37100.0,15.3104,15.3302,15.2972,15.317,37100.0
2013-04-22 12:00:00,23.23,23.28,23.23,23.28,17900.0,15.317,15.3499,15.317,15.3499,17900.0
2013-04-22 12:05:00,23.27,23.41,23.27,23.4,58600.0,15.3433,15.4357,15.3433,15.4291,58600.0
2013-04-22 12:10:00,23.4,23.45,23.35,23.35,47100.0,15.4291,15.462,15.3961,15.3961,47100.0
2013-04-22 12:15:00,23.36,23.39,23.35,23.38,16000.0,15.4027,15.4225,15.3961,15.4159,16000.0
2013-04-22 12:20:00,23.38,23.43,23.38,23.42,30300.0,15.4159,15.4488,15.4159,15.4423,30300.0
2013-04-22 12:25:00,23.42,23.43,23.36,23.38,50200.0,15.4423,15.4488,15.4027,15.4159,50200.0
2013-04-22 12:30:00,23.38,23.44,23.38,23.42,23800.0,15.4159,15.4554,15.4159,15.4423,23800.0
2013-04-22 12:35:00,23.42,23.49,23.42,23.49,34900.0,15.4423,15.4884,15.4423,15.4884,34900.0
2013-04-22 12:40:00,23.49,23.51,23.43,23.43,37300.0,15.4884,15.5016,15.4488,15.4488,37300.0
2013-04-22 12:45:00,23.43,23.46,23.42,23.43,19500.0,15.4488,15.4686,15.4423,15.4488,19500.0
2013-04-22 12:50:00,23.43,23.46,23.43,23.46,14400.0,15.4488,15.4686,15.4488,15.4686,14400.0
2013-04-22 12:55:00,23.47,23.5,23.46,23.49,19200.0,15.4752,15.495,15.4686,15.4884,19200.0
2013-04-22 13:00:00,23.48,23.5,23.42,23.42,18500.0,15.4818,15.495,15.4423,15.4423,18500.0
2013-04-22 13:05:00,23.43,23.45,23.41,23.42,27700.0,15.4488,15.462,15.4357,15.4423,27700.0
2013-04-22 13:10:00,23.42,23.42,23.37,23.41,56600.0,15.4423,15.4423,15.4093,15.4357,56600.0
2013-04-22 13:15:00,23.4,23.45,23.39,23.45,29400.0,15.4291,15.462,15.4225,15.462,29400.0
2013-04-22 13:20:00,23.44,23.52,23.44,23.52,34300.0,15.4554,15.5082,15.4554,15.5082,34300.0
2013-04-22 13:25:00,23.52,23.62,23.51,23.61,63900.0,15.5082,15.5741,15.5016,15.5675,63900.0
2013-04-22 13:30:00,23.62,23.75,23.62,23.7,115800.0,15.5741,15.6598,15.5741,15.6269,115800.0
2013-04-22 13:35:00,23.7,23.71,23.6,23.64,82400.0,15.6269,15.6335,15.5609,15.5873,82400.0
2013-04-22 13:40:00,23.63,23.64,23.59,23.61,48300.0,15.5807,15.5873,15.5543,15.5675,48300.0
2013-04-22 13:45:00,23.6,23.68,23.6,23.64,63500.0,15.5609,15.6137,15.5609,15.5873,63500.0
2013-04-22 13:50:00,23.64,23.73,23.64,23.7,81800.0,15.5873,15.6467,15.5873,15.6269,81800.0
2013-04-22 13:55:00,23.7,23.77,23.7,23.72,80600.0,15.6269,15.673,15.6269,15.6401,80600.0
2013-04-22 14:00:00,23.72,23.81,23.72,23.78,70400.0,15.6401,15.6994,15.6401,15.6796,70400.0
2013-04-22 14:05:00,23.79,23.81,23.77,23.8,49400.0,15.6862,15.6994,15.673,15.6928,49400.0
2013-04-22 14:10:00,23.8,23.8,23.77,23.78,48100.0,15.6928,15.6928,15.673,15.6796,48100.0
2013-04-22 14:15:00,23.78,23.94,23.78,23.89,136400.0,15.6796,15.7851,15.6796,15.7522,136400.0
2013-04-22 14:20:00,23.89,23.92,23.84,23.87,79100.0,15.7522,15.7719,15.7192,15.739,79100.0
2013-04-22 14:25:00,23.87,23.91,23.79,23.79,59200.0,15.739,15.7653,15.6862,15.6862,59200.0
2013-04-22 14:30:00,23.8,23.83,23.8,23.8,82400.0,15.6928,15.7126,15.6928,15.6928,82400.0
2013-04-22 14:35:00,23.8,23.89,23.8,23.88,69700.0,15.6928,15.7522,15.6928,15.7456,69700.0
2013-04-22 14:40:00,23.88,23.93,23.7,23.72,180900.0,15.7456,15.7785,15.6269,15.6401,180900.0
2013-04-22 14:45:00,23.72,23.74,23.66,23.68,78600.0,15.6401,15.6532,15.6005,15.6137,78600.0
2013-04-22 14:50:00,23.68,23.77,23.68,23.76,123800.0,15.6137,15.673,15.6137,15.6664,123800.0
2013-04-22 14:55:00,23.75,23.76,23.64,23.64,48100.0,15.6598,15.6664,15.5873,15.5873,48100.0
2013-04-22 15:00:00,23.64,23.75,23.64,23.75,96300.0,15.5873,15.6598,15.5873,15.6598,96300.0
2013-04-22 15:05:00,23.74,23.76,23.71,23.71,66500.0,15.6532,15.6664,15.6335,15.6335,66500.0
2013-04-22 15:10:00,23.7,23.71,23.67,23.67,55600.0,15.6269,15.6335,15.6071,15.6071,55600.0
2013-04-22 15:15:00,23.67,23.7,23.63,23.67,104100.0,15.6071,15.6269,15.5807,15.6071,104100.0
2013-04-22 15:20:00,23.67,23.69,23.66,23.69,41300.0,15.6071,15.6203,15.6005,15.6203,41300.0
2013-04-22 15:25:00,23.69,23.69,23.63,23.63,66700.0,15.6203,15.6203,15.5807,15.5807,66700.0
2013-04-22 15:30:00,23.63,23.7,23.63,23.67,123600.0,15.5807,15.6269,15.5807,15.6071,123600.0
2013-04-22 15:35:00,23.67,23.68,23.62,23.66,100800.0,15.6071,15.6137,15.5741,15.6005,100800.0
2013-04-22 15:40:00,23.66,23.7,23.65,23.69,117600.0,15.6005,15.6269,15.5939,15.6203,117600.0
2013-04-22 15:45:00,23.69,23.74,23.68,23.74,102600.0,15.6203,15.6532,15.6137,15.6532,102600.0
2013-04-22 15:50:00,23.73,23.74,23.67,23.69,135500.0,15.6467,15.6532,15.6071,15.6203,135500.0
2013-04-22 15:55:00,23.68,23.72,23.68,23.69,178700.0,15.6137,15.6401,15.6137,15.6203,178700.0
2013-04-23 09:30:00,23.73,24.09,23.62,24.06,274500.0,15.6467,15.884,15.5741,15.8642,274500.0
2013-04-23 09:35:00,24.09,24.34,24.01,24.33,355400.0,15.884,16.0489,15.8313,16.0423,355400.0
2013-04-23 09:40:00,24.33,24.34,24.15,24.16,87600.0,16.0423,16.0489,15.9236,15.9302,87600.0
2013-04-23 09:45:00,24.16,24.25,24.14,24.16,87300.0,15.9302,15.9895,15.917,15.9302,87300.0
2013-04-23 09:50:00,24.15,24.15,23.96,23.98,122800.0,15.9236,15.9236,15.7983,15.8115,122800.0
2013-04-23 09:55:00,23.98,24.01,23.96,23.97,56700.0,15.8115,15.8313,15.7983,15.8049,56700.0
2013-04-23 10:00:00,23.97,24.0,23.94,23.99,173500.0,15.8049,15.8247,15.7851,15.8181,173500.0
2013-04-23 10:05:00,23.99,24.07,23.98,24.04,159400.0,15.8181,15.8708,15.8115,15.8511,159400.0
2013-04-23 10:10:00,24.03,24.07,24.02,24.05,78300.0,15.8445,15.8708,15.8379,15.8576,78300.0
2013-04-23 10:15:00,24.05,24.08,23.98,24.0,147100.0,15.8576,15.8774,15.8115,15.8247,147100.0
2013-04-23 10:20:00,23.99,24.05,23.99,24.05,52300.0,15.8181,15.8576,15.8181,15.8576,52300.0
2013-04-23 10:25:00,24.05,24.08,24.0,24.03,82500.0,15.8576,15.8774,15.8247,15.8445,82500.0
2013-04-23 10:30:00,24.03,24.11,24.03,24.07,83800.0,15.8445,15.8972,15.8445,15.8708,83800.0
2013-04-23 10:35:00,24.08,24.13,24.07,24.1,81700.0,15.8774,15.9104,15.8708,15.8906,81700.0
2013-04-23 10:40:00,24.1,24.11,24.04,24.05,62800.0,15.8906,15.8972,15.8511,15.8576,62800.0
2013-04-23 10:45:00,24.05,24.09,24.05,24.09,40200.0,15.8576,15.884,15.8576,15.884,40200.0
2013-04-23 10:50:00,24.09,24.09,23.99,24.01,78500.0,15.884,15.884,15.8181,15.8313,78500.0
2013-04-23 10:55:00,24.01,24.08,24.01,24.05,57400.0,15.8313,15.8774,15.8313,15.8576,57400.0
2013-04-23 11:00:00,24.05,24.12,24.05,24.09,53400.0,15.8576,15.9038,15.8576,15.884,53400.0
2013-04-23 11:05:00,24.08,24.17,24.08,24.16,113100.0,15.8774,15.9368,15.8774,15.9302,113100.0
2013-04-23 11:10:00,24.15,24.16,24.07,24.09,102200.0,15.9236,15.9302,15.8708,15.884,102200.0
2013-04-23 11:15:00,24.09,24.09,24.07,24.08,38400.0,15.884,15.884,15.8708,15.8774,38400.0
2013-04-23 11:20:00,24.08,24.12,24.06,24.11,62100.0,15.8774,15.9038,15.8642,15.8972,62100.0
2013-04-23 11:25:00,24.1,24.18,24.1,24.18,85200.0,15.8906,15.9434,15.8906,15.9434,85200.0
2013-04-23 11:30:00,24.18,24.22,24.15,24.22,102600.0,15.9434,15.9697,15.9236,15.9697,102600.0
2013-04-23 11:35:00,24.22,24.23,24.12,24.12,120400.0,15.9697,15.9763,15.9038,15.9038,120400.0
2013-04-23 11:40:00,24.12,24.14,24.11,24.11,53800.0,15.9038,15.917,15.8972,15.8972,53800.0
2013-04-23 11:45:00,24.11,24.13,24.06,24.09,65400.0,15.8972,15.9104,15.8642,15.884,65400.0
2013-04-23 11:50:00,24.08,24.08,24.03,24.06,50800.0,15.8774,15.8774,15.8445,15.8642,50800.0
2013-04-23 11:55:00,24.06,24.07,24.02,24.02,49700.0,15.8642,15.8708,15.8379,15.8379,49700.0
2013-04-23 12:00:00,24.02,24.04,23.98,24.04,61300.0,15.8379,15.8511,15.8115,15.8511,61300.0
2013-04-23 12:05:00,24.04,24.06,24.02,24.05,40900.0,15.8511,15.8642,15.8379,15.8576,40900.0
2013-04-23 12:10:00,24.05,24.09,24.05,24.07,44300.0,15.8576,15.884,15.8576,15.8708,44300.0
2013-04-23 12:15:00,24.07,24.07,23.99,24.04,31800.0,15.8708,15.8708,15.8181,15.8511,31800.0
2013-04-23 12:20:00,24.05,24.07,24.01,24.05,42000.0,15.8576,15.8708,15.8313,15.8576,42000.0
2013-04-23 12:25:00,24.04,24.04,24.01,24.01,17600.0,15.8511,15.8511,15.8313,15.8313,17600.0
2013-04-23 12:30:00,24.01,24.03,24.0,24.01,27000.0,15.8313,15.8445,15.8247,15.8313,27000.0
2013-04-23 12:35:00,24.01,24.03,24.0,24.0,34800.0,15.8313,15.8445,15.8247,15.8247,34800.0
2013-04-23 12:40:00,24.0,24.05,23.96,23.96,49200.0,15.8247,15.8576,15.7983,15.7983,49200.0
2013-04-23 12:45:00,23.96,23.96,23.88,23.88,53900.0,15.7983,15.7983,15.7456,15.7456,53900.0
2013-04-23 12:50:00,23.88,23.94,23.87,23.93,49700.0,15.7456,15.7851,15.739,15.7785,49700.0
2013-04-23 12:55:00,23.92,24.0,23.92,24.0,44200.0,15.7719,15.8247,15.7719,15.8247,44200.0
2013-04-23 13:00:00,24.01,24.03,23.98,24.01,21400.0,15.8313,15.8445,15.8115,15.8313,21400.0
2013-04-23 13:05:00,24.01,24.03,23.82,23.87,153900.0,15.8313,15.8445,15.706,15.739,153900.0
2013-04-23 13:10:00,23.87,24.08,23.81,24.05,130500.0,15.739,15.8774,15.6994,15.8576,130500.0
2013-04-23 13:15:00,24.04,24.1,24.04,24.05,60100.0,15.8511,15.8906,15.8511,15.8576,60100.0
2013-04-23 13:20:00,24.05,24.07,24.0,24.05,44900.0,15.8576,15.8708,15.8247,15.8576,44900.0
2013-04-23 13:25:00,24.04,24.07,24.02,24.04,41800.0,15.8511,15.8708,15.8379,15.8511,41800.0
2013-04-23 13:30:00,24.05,24.06,24.03,24.05,30500.0,15.8576,15.8642,15.8445,15.8576,30500.0
2013-04-23 13:35:00,24.06,24.07,24.02,24.03,32500.0,15.8642,15.8708,15.8379,15.8445,32500.0
2013-04-23 13:40:00,24.03,24.08,24.03,24.08,48700.0,15.8445,15.8774,15.8445,15.8774,48700.0
2013-04-23 13:45:00,24.07,24.09,24.04,24.05,42900.0,15.8708,15.884,15.8511,15.8576,42900.0
2013-04-23 13:50:00,24.05,24.07,24.03,24.04,49600.0,15.8576,15.8708,15.8445,15.8511,49600.0
2013-04-23 13:55:00,24.04,24.07,24.04,24.05,45300.0,15.8511,15.8708,15.8511,15.8576,45300.0
2013-04-23 14:00:00,24.06,24.09,24.06,24.07,47500.0,15.8642,15.884,15.8642,15.8708,47500.0
2013-04-23 14:05:00,24.07,24.11,24.07,24.1,47000.0,15.8708,15.8972,15.8708,15.8906,47000.0
2013-04-23 14:10:00,24.1,24.11,24.07,24.08,50300.0,15.8906,15.8972,15.8708,15.8774,50300.0
2013-04-23 14:15:00,24.08,24.09,24.04,24.05,55300.0,15.8774,15.884,15.8511,15.8576,55300.0
2013-04-23 14:20:00,24.05,24.09,24.05,24.09,35200.0,15.8576,15.884,15.8576,15.884,35200.0
2013-04-23 14:25:00,24.09,24.1,24.07,24.07,35700.0,15.884,15.8906,15.8708,15.8708,35700.0
2013-04-23 14:30:00,24.07,24.08,24.04,24.05,66400.0,15.8708,15.8774,15.8511,15.8576,66400.0
2013-04-23 14:35:00,24.05,24.07,23.96,23.97,76700.0,15.8576,15.8708,15.7983,15.8049,76700.0
2013-04-23 14:40:00,23.97,24.01,23.94,23.94,26800.0,15.8049,15.8313,15.7851,15.7851,26800.0
2013-04-23 14:45:00,23.95,24.06,23.94,24.06,71600.0,15.7917,15.8642,15.7851,15.8642,71600.0
2013-04-23 14:50:00,24.06,24.08,24.05,24.07,35000.0,15.8642,15.8774,15.8576,15.8708,35000.0
2013-04-23 14:55:00,24.06,24.09,24.06,24.06,35300.0,15.8642,15.884,15.8642,15.8642,35300.0
2013-04-23 15:00:00,24.06,24.1,24.04,24.1,58900.0,15.8642,15.8906,15.8511,15.8906,58900.0
2013-04-23 15:05:00,24.1,24.17,24.1,24.17,108400.0,15.8906,15.9368,15.8906,15.9368,108400.0
2013-04-23 15:10:00,24.17,24.18,24.1,24.12,76600.0,15.9368,15.9434,15.8906,15.9038,76600.0
2013-04-23 15:15:00,24.11,24.18,24.11,24.15,47400.0,15.8972,15.9434,15.8972,15.9236,47400.0
2013-04-23 15:20:00,24.14,24.17,24.14,24.14,52500.0,15.917,15.9368,15.917,15.917,52500.0
2013-04-23 15:25:00,24.15,24.2,24.14,24.19,65500.0,15.9236,15.9566,15.917,15.95,65500.0
2013-04-23 15:30:00,24.18,24.2,24.15,24.16,115600.0,15.9434,15.9566,15.9236,15.9302,115600.0
2013-04-23 15:35:00,24.16,24.19,24.15,24.16,57900.0,15.9302,15.95,15.9236,15.9302,57900.0
2013-04-23 15:40:00,24.15,24.16,24.11,24.12,67300.0,15.9236,15.9302,15.8972,15.9038,67300.0
2013-04-23 15:45:00,24.12,24.14,24.11,24.14,116900.0,15.9038,15.917,15.8972,15.917,116900.0
2013-04-23 15:50:00,24.13,24.15,24.12,24.13,116000.0,15.9104,15.9236,15.9038,15.9104,116000.0
2013-04-23 15:55:00,24.12,24.15,24.12,24.13,165700.0,15.9038,15.9236,15.9038,15.9104,165700.0
2013-04-24 09:30:00,24.15,24.34,24.14,24.34,61900.0,15.9236,16.0489,15.917,16.0489,61900.0
2013-04-24 09:35:00,24.35,24.38,24.28,24.31,38500.0,16.0555,16.0752,16.0093,16.0291,38500.0
2013-04-24 09:40:00,24.3,24.32,24.01,24.07,192900.0,16.0225,16.0357,15.8313,15.8708,192900.0
2013-04-24 09:45:00,24.07,24.19,24.04,24.08,62600.0,15.8708,15.95,15.8511,15.8774,62600.0
2013-04-24 09:50:00,24.08,24.08,23.9,23.94,79600.0,15.8774,15.8774,15.7587,15.7851,79600.0
2013-04-24 09:55:00,23.95,23.97,23.81,23.81,157600.0,15.7917,15.8049,15.6994,15.6994,157600.0
2013-04-24 10:00:00,23.82,24.0,23.82,23.89,85500.0,15.706,15.8247,15.706,15.7522,85500.0
2013-04-24 10:05:00,23.89,23.89,23.64,23.67,145400.0,15.7522,15.7522,15.5873,15.6071,145400.0
2013-04-24 10:10:00,23.67,23.72,23.59,23.62,105300.0,15.6071,15.6401,15.5543,15.5741,105300.0
2013-04-24 10:15:00,23.62,23.73,23.61,23.73,86100.0,15.5741,15.6467,15.5675,15.6467,86100.0
2013-04-24 10:20:00,23.74,23.77,23.67,23.72,53200.0,15.6532,15.673,15.6071,15.6401,53200.0
2013-04-24 10:25:00,23.71,23.81,23.7,23.81,53600.0,15.6335,15.6994,15.6269,15.6994,53600.0
2013-04-24 10:30:00,23.81,23.83,23.76,23.82,36900.0,15.6994,15.7126,15.6664,15.706,36900.0
2013-04-24 10:35:00,23.82,23.88,23.81,23.87,64300.0,15.706,15.7456,15.6994,15.739,64300.0
2013-04-24 10:40:00,23.88,23.91,23.87,23.91,44100.0,15.7456,15.7653,15.739,15.7653,44100.0
2013-04-24 10:45:00,23.9,23.92,23.88,23.91,63800.0,15.7587,15.7719,15.7456,15.7653,63800.0
2013-04-24 10:50:00,23.92,23.94,23.88,23.88,40200.0,15.7719,15.7851,15.7456,15.7456,40200.0
2013-04-24 10:55:00,23.88,23.89,23.76,23.84,60400.0,15.7456,15.7522,15.6664,15.7192,60400.0
2013-04-24 11:00:00,23.85,23.85,23.75,23.77,39800.0,15.7258,15.7258,15.6598,15.673,39800.0
2013-04-24 11:05:00,23.79,23.85,23.79,23.8,46400.0,15.6862,15.7258,15.6862,15.6928,46400.0
2013-04-24 11:10:00,23.79,23.79,23.66,23.66,81300.0,15.6862,15.6862,15.6005,15.6005,81300.0
2013-04-24 11:15:00,23.66,23.71,23.65,23.71,35600.0,15.6005,15.6335,15.5939,15.6335,35600.0
2013-04-24 11:20:00,23.73,23.75,23.71,23.74,25600.0,15.6467,15.6598,15.6335,15.6532,25600.0
2013-04-24 11:25:00,23.74,23.74,23.67,23.71,39800.0,15.6532,15.6532,15.6071,15.6335,39800.0
2013-04-24 11:30:00,23.7,23.74,23.61,23.63,115500.0,15.6269,15.6532,15.5675,15.5807,115500.0
2013-04-24 11:35:00,23.63,23.68,23.6,23.67,42100.0,15.5807,15.6137,15.5609,15.6071,42100.0
2013-04-24 11:40:00,23.66,23.72,23.65,23.65,48400.0,15.6005,15.6401,15.5939,15.5939,48400.0
2013-04-24 11:45:00,23.65,23.68,23.59,23.64,93600.0,15.5939,15.6137,15.5543,15.5873,93600.0
2013-04-24 11:50:00,23.65,23.65,23.59,23.64,25400.0,15.5939,15.5939,15.5543,15.5873,25400.0
2013-04-24 11:55:00,23.65,23.65,23.53,23.54,95400.0,15.5939,15.5939,15.5148,15.5214,95400.0
2013-04-24 12:00:00,23.54,23.57,23.54,23.57,30200.0,15.5214,15.5412,15.5214,15.5412,30200.0
2013-04-24 12:05:00,23.56,23.64,23.54,23.64,38000.0,15.5346,15.5873,15.5214,15.5873,38000.0
2013-04-24 12:10:00,23.64,23.7,23.63,23.68,24100.0,15.5873,15.6269,15.5807,15.6137,24100.0
2013-04-24 12:15:00,23.67,23.74,23.66,23.74,48000.0,15.6071,15.6532,15.6005,15.6532,48000.0
2013-04-24 12:20:00,23.74,23.74,23.68,23.69,76900.0,15.6532,15.6532,15.6137,15.6203,76900.0
2013-04-24 12:25:00,23.69,23.7,23.63,23.68,32700.0,15.6203,15.6269,15.5807,15.6137,32700.0
2013-04-24 12:30:00,23.68,23.73,23.66,23.68,31400.0,15.6137,15.6467,15.6005,15.6137,31400.0
2013-04-24 12:35:00,23.67,23.7,23.63,23.69,20600.0,15.6071,15.6269,15.5807,15.6203,20600.0
2013-04-24 12:40:00,23.69,23.73,23.68,23.72,31500.0,15.6203,15.6467,15.6137,15.6401,31500.0
2013-04-24 12:45:00,23.72,23.73,23.71,23.71,22600.0,15.6401,15.6467,15.6335,15.6335,22600.0
2013-04-24 12:50:00,23.71,23.75,23.69,23.73,47300.0,15.6335,15.6598,15.6203,15.6467,47300.0
2013-04-24 12:55:00,23.72,23.76,23.72,23.76,22100.0,15.6401,15.6664,15.6401,15.6664,22100.0
2013-04-24 13:00:00,23.76,23.8,23.76,23.78,22700.0,15.6664,15.6928,15.6664,15.6796,22700.0
2013-04-24 13:05:00,23.78,23.8,23.77,23.77,44500.0,15.6796,15.6928,15.673,15.673,44500.0
2013-04-24 13:10:00,23.77,23.8,23.77,23.78,47800.0,15.673,15.6928,15.673,15.6796,47800.0
2013-04-24 13:15:00,23.78,23.78,23.75,23.76,27300.0,15.6796,15.6796,15.6598,15.6664,27300.0
2013-04-24 13:20:00,23.76,23.76,23.72,23.74,21000.0,15.6664,15.6664,15.6401,15.6532,21000.0
2013-04-24 13:25:00,23.74,23.74,23.7,23.72,20600.0,15.6532,15.6532,15.6269,15.6401,20600.0
2013-04-24 13:30:00,23.72,23.79,23.71,23.79,58000.0,15.6401,15.6862,15.6335,15.6862,58000.0
2013-04-24 13:35:00,23.79,23.8,23.75,23.77,30100.0,15.6862,15.6928,15.6598,15.673,30100.0
2013-04-24 13:40:00,23.77,23.79,23.74,23.76,37500.0,15.673,15.6862,15.6532,15.6664,37500.0
2013-04-24 13:45:00,23.76,23.78,23.75,23.78,27000.0,15.6664,15.6796,15.6598,15.6796,27000.0
2013-04-24 13:50:00,23.78,23.8,23.76,23.8,69700.0,15.6796,15.6928,15.6664,15.6928,69700.0
2013-04-24 13:55:00,23.79,23.8,23.74,23.74,27400.0,15.6862,15.6928,15.6532,15.6532,27400.0
2013-04-24 14:00:00,23.75,23.8,23.75,23.79,22700.0,15.6598,15.6928,15.6598,15.6862,22700.0
2013-04-24 14:05:00,23.79,23.8,23.75,23.76,23300.0,15.6862,15.6928,15.6598,15.6664,23300.0
2013-04-24 14:10:00,23.76,23.77,23.73,23.77,20400.0,15.6664,15.673,15.6467,15.673,20400.0
2013-04-24 14:15:00,23.77,23.8,23.74,23.77,47200.0,15.673,15.6928,15.6532,15.673,47200.0
2013-04-24 14:20:00,23.77,23.79,23.75,23.78,44000.0,15.673,15.6862,15.6598,15.6796,44000.0
2013-04-24 14:25:00,23.78,23.79,23.75,23.78,52100.0,15.6796,15.6862,15.6598,15.6796,52100.0
2013-04-24 14:30:00,23.79,23.8,23.77,23.78,77500.0,15.6862,15.6928,15.673,15.6796,77500.0
2013-04-24 14:35:00,23.78,23.84,23.78,23.83,39200.0,15.6796,15.7192,15.6796,15.7126,39200.0
2013-04-24 14:40:00,23.83,23.84,23.77,23.83,69400.0,15.7126,15.7192,15.673,15.7126,69400.0
2013-04-24 14:45:00,23.83,23.84,23.78,23.78,105000.0,15.7126,15.7192,15.6796,15.6796,105000.0
2013-04-24 14:50:00,23.79,23.79,23.73,23.75,90700.0,15.6862,15.6862,15.6467,15.6598,90700.0
2013-04-24 14:55:00,23.75,23.83,23.73,23.81,65300.0,15.6598,15.7126,15.6467,15.6994,65300.0
2013-04-24 15:00:00,23.81,23.82,23.76,23.78,36700.0,15.6994,15.706,15.6664,15.6796,36700.0
2013-04-24 15:05:00,23.78,23.81,23.76,23.79,33800.0,15.6796,15.6994,15.6664,15.6862,33800.0
2013-04-24 15:10:00,23.8,23.81,23.73,23.73,37600.0,15.6928,15.6994,15.6467,15.6467,37600.0
2013-04-24 15:15:00,23.74,23.78,23.74,23.77,21200.0,15.6532,15.6796,15.6532,15.673,21200.0
2013-04-24 15:20:00,23.77,23.78,23.75,23.77,36700.0,15.673,15.6796,15.6598,15.673,36700.0
2013-04-24 15:25:00,23.77,23.8,23.76,23.78,35900.0,15.673,15.6928,15.6664,15.6796,35900.0
2013-04-24 15:30:00,23.78,23.81,23.77,23.79,42700.0,15.6796,15.6994,15.673,15.6862,42700.0
2013-04-24 15:35:00,23.79,23.81,23.75,23.77,44700.0,15.6862,15.6994,15.6598,15.673,44700.0
2013-04-24 15:40:00,23.76,23.79,23.75,23.76,65800.0,15.6664,15.6862,15.6598,15.6664,65800.0
2013-04-24 15:45:00,23.75,23.77,23.75,23.76,47900.0,15.6598,15.673,15.6598,15.6664,47900.0
2013-04-24 15:50:00,23.75,23.77,23.74,23.76,98400.0,15.6598,15.673,15.6532,15.6664,98400.0
2013-04-24 15:55:00,23.76,23.76,23.73,23.75,132000.0,15.6664,15.6664,15.6467,15.6598,132000.0
2013-04-25 09:30:00,23.84,23.91,23.7,23.73,58100.0,15.7192,15.7653,15.6269,15.6467,58100.0
2013-04-25 09:35:00,23.75,23.96,23.75,23.92,41600.0,15.6598,15.7983,15.6598,15.7719,41600.0
2013-04-25 09:40:00,23.93,24.0,23.91,23.98,44700.0,15.7785,15.8247,15.7653,15.8115,44700.0
2013-04-25 09:45:00,23.99,24.0,23.86,23.96,92400.0,15.8181,15.8247,15.7324,15.7983,92400.0
2013-04-25 09:50:00,23.98,24.1,23.98,24.08,119300.0,15.8115,15.8906,15.8115,15.8774,119300.0
2013-04-25 09:55:00,24.08,24.12,24.06,24.1,72300.0,15.8774,15.9038,15.8642,15.8906,72300.0
2013-04-25 10:00:00,24.12,24.12,23.98,24.01,80900.0,15.9038,15.9038,15.8115,15.8313,80900.0
2013-04-25 10:05:00,24.01,24.1,24.0,24.06,41100.0,15.8313,15.8906,15.8247,15.8642,41100.0
2013-04-25 10:10:00,24.07,24.09,24.03,24.09,29600.0,15.8708,15.884,15.8445,15.884,29600.0
2013-04-25 10:15:00,24.09,24.14,24.08,24.14,34700.0,15.884,15.917,15.8774,15.917,34700.0
2013-04-25 10:20:00,24.14,24.23,24.13,24.22,73600.0,15.917,15.9763,15.9104,15.9697,73600.0
2013-04-25 10:25:00,24.22,24.26,24.22,24.24,55700.0,15.9697,15.9961,15.9697,15.9829,55700.0
2013-04-25 10:30:00,24.25,24.28,24.12,24.12,93700.0,15.9895,16.0093,15.9038,15.9038,93700.0
2013-04-25 10:35:00,24.11,24.13,24.08,24.08,55900.0,15.8972,15.9104,15.8774,15.8774,55900.0
2013-04-25 10:40:00,24.08,24.14,24.07,24.14,72000.0,15.8774,15.917,15.8708,15.917,72000.0
2013-04-25 10:45:00,24.14,24.16,24.12,24.14,67500.0,15.917,15.9302,15.9038,15.917,67500.0
2013-04-25 10:50:00,24.15,24.16,24.13,24.13,56900.0,15.9236,15.9302,15.9104,15.9104,56900.0
2013-04-25 10:55:00,24.12,24.16,24.1,24.16,86800.0,15.9038,15.9302,15.8906,15.9302,86800.0
2013-04-25 11:00:00,24.15,24.15,24.08,24.09,74500.0,15.9236,15.9236,15.8774,15.884,74500.0
2013-04-25 11:05:00,24.1,24.11,24.02,24.02,71400.0,15.8906,15.8972,15.8379,15.8379,71400.0
2013-04-25 11:10:00,24.03,24.11,24.02,24.11,42900.0,15.8445,15.8972,15.8379,15.8972,42900.0
2013-04-25 11:15:00,24.11,24.19,24.11,24.19,165100.0,15.8972,15.95,15.8972,15.95,165100.0
2013-04-25 11:20:00,24.19,24.27,24.19,24.24,57900.0,15.95,16.0027,15.95,15.9829,57900.0
2013-04-25 11:25:00,24.24,24.25,24.24,24.25,30800.0,15.9829,15.9895,15.9829,15.9895,30800.0
2013-04-25 11:30:00,24.25,24.27,24.24,24.27,124800.0,15.9895,16.0027,15.9829,16.0027,124800.0
2013-04-25 11:35:00,24.27,24.37,24.27,24.33,123700.0,16.0027,16.0686,16.0027,16.0423,123700.0
2013-04-25 11:40:00,24.33,24.35,24.3,24.31,49600.0,16.0423,16.0555,16.0225,16.0291,49600.0
2013-04-25 11:45:00,24.31,24.31,24.25,24.31,71300.0,16.0291,16.0291,15.9895,16.0291,71300.0
2013-04-25 11:50:00,24.31,24.36,24.25,24.35,139400.0,16.0291,16.0621,15.9895,16.0555,139400.0
2013-04-25 11:55:00,24.36,24.37,24.26,24.27,39600.0,16.0621,16.0686,15.9961,16.0027,39600.0
2013-04-25 12:00:00,24.27,24.28,24.24,24.25,54600.0,16.0027,16.0093,15.9829,15.9895,54600.0
2013-04-25 12:05:00,24.25,24.26,24.22,24.25,64100.0,15.9895,15.9961,15.9697,15.9895,64100.0
2013-04-25 12:10:00,24.25,24.25,24.23,24.25,23800.0,15.9895,15.9895,15.9763,15.9895,23800.0
2013-04-25 12:15:00,24.25,24.26,24.21,24.23,65100.0,15.9895,15.9961,15.9631,15.9763,65100.0
2013-04-25 12:20:00,24.23,24.26,24.23,24.23,31400.0,15.9763,15.9961,15.9763,15.9763,31400.0
2013-04-25 12:25:00,24.23,24.23,24.13,24.15,99600.0,15.9763,15.9763,15.9104,15.9236,99600.0
2013-04-25 12:30:00,24.15,24.18,24.14,24.17,35100.0,15.9236,15.9434,15.917,15.9368,35100.0
2013-04-25 12:35:00,24.17,24.18,24.13,24.15,61900.0,15.9368,15.9434,15.9104,15.9236,61900.0
2013-04-25 12:40:00,24.15,24.16,24.14,24.14,40500.0,15.9236,15.9302,15.917,15.917,40500.0
2013-04-25 12:45:00,24.14,24.17,24.14,24.16,34100.0,15.917,15.9368,15.917,15.9302,34100.0
2013-04-25 12:50:00,24.16,24.2,24.15,24.19,40500.0,15.9302,15.9566,15.9236,15.95,40500.0
2013-04-25 12:55:00,24.2,24.23,24.17,24.19,65100.0,15.9566,15.9763,15.9368,15.95,65100.0
2013-04-25 13:00:00,24.19,24.2,24.16,24.16,83200.0,15.95,15.9566,15.9302,15.9302,83200.0
2013-04-25 13:05:00,24.15,24.16,24.12,24.13,26700.0,15.9236,15.9302,15.9038,15.9104,26700.0
2013-04-25 13:10:00,24.13,24.14,24.12,24.14,27500.0,15.9104,15.917,15.9038,15.917,27500.0
2013-04-25 13:15:00,24.15,24.16,24.12,24.13,40900.0,15.9236,15.9302,15.9038,15.9104,40900.0
2013-04-25 13:20:00,24.14,24.15,24.11,24.12,27700.0,15.917,15.9236,15.8972,15.9038,27700.0
2013-04-25 13:25:00,24.12,24.15,24.11,24.15,26000.0,15.9038,15.9236,15.8972,15.9236,26000.0
2013-04-25 13:30:00,24.15,24.15,24.13,24.15,13900.0,15.9236,15.9236,15.9104,15.9236,13900.0
2013-04-25 13:35:00,24.15,24.15,24.1,24.12,46200.0,15.9236,15.9236,15.8906,15.9038,46200.0
2013-04-25 13:40:00,24.12,24.15,24.12,24.13,27900.0,15.9038,15.9236,15.9038,15.9104,27900.0
2013-04-25 13:45:00,24.13,24.14,24.1,24.12,24500.0,15.9104,15.917,15.8906,15.9038,24500.0
2013-04-25 13:50:00,24.11,24.12,24.1,24.11,24200.0,15.8972,15.9038,15.8906,15.8972,24200.0
2013-04-25 13:55:00,24.11,24.14,24.1,24.11,66500.0,15.8972,15.917,15.8906,15.8972,66500.0
2013-04-25 14:00:00,24.11,24.14,24.1,24.12,80200.0,15.8972,15.917,15.8906,15.9038,80200.0
2013-04-25 14:05:00,24.12,24.13,24.11,24.12,7600.0,15.9038,15.9104,15.8972,15.9038,7600.0
2013-04-25 14:10:00,24.12,24.12,24.09,24.11,32900.0,15.9038,15.9038,15.884,15.8972,32900.0
2013-04-25 14:15:00,24.1,24.11,24.05,24.08,36700.0,15.8906,15.8972,15.8576,15.8774,36700.0
2013-04-25 14:20:00,24.08,24.15,24.07,24.14,70000.0,15.8774,15.9236,15.8708,15.917,70000.0
2013-04-25 14:25:00,24.13,24.15,24.12,24.13,14000.0,15.9104,15.9236,15.9038,15.9104,14000.0
2013-04-25 14:30:00,24.13,24.14,24.11,24.11,37000.0,15.9104,15.917,15.8972,15.8972,37000.0
2013-04-25 14:35:00,24.12,24.15,24.12,24.15,32900.0,15.9038,15.9236,15.9038,15.9236,32900.0
2013-04-25 14:40:00,24.14,24.15,24.09,24.09,54700.0,15.917,15.9236,15.884,15.884,54700.0
2013-04-25 14:45:00,24.08,24.09,24.05,24.07,49200.0,15.8774,15.884,15.8576,15.8708,49200.0
2013-04-25 14:50:00,24.07,24.08,24.03,24.04,22400.0,15.8708,15.8774,15.8445,15.8511,22400.0
2013-04-25 14:55:00,24.05,24.07,24.01,24.07,38900.0,15.8576,15.8708,15.8313,15.8708,38900.0
2013-04-25 15:00:00,24.07,24.08,24.03,24.07,25600.0,15.8708,15.8774,15.8445,15.8708,25600.0
2013-04-25 15:05:00,24.06,24.07,23.96,24.07,115100.0,15.8642,15.8708,15.7983,15.8708,115100.0
2013-04-25 15:10:00,24.07,24.09,24.03,24.06,116500.0,15.8708,15.884,15.8445,15.8642,116500.0
2013-04-25 15:15:00,24.06,24.09,24.04,24.06,37500.0,15.8642,15.884,15.8511,15.8642,37500.0
2013-04-25 15:20:00,24.07,24.09,24.05,24.09,76900.0,15.8708,15.884,15.8576,15.884,76900.0
2013-04-25 15:25:00,24.09,24.12,24.08,24.11,55000.0,15.884,15.9038,15.8774,15.8972,55000.0
2013-04-25 15:30:00,24.11,24.12,24.09,24.11,45600.0,15.8972,15.9038,15.884,15.8972,45600.0
2013-04-25 15:35:00,24.11,24.16,24.09,24.15,136000.0,15.8972,15.9302,15.884,15.9236,136000.0
2013-04-25 15:40:00,24.15,24.18,24.14,24.17,70200.0,15.9236,15.9434,15.917,15.9368,70200.0
2013-04-25 15:45:00,24.18,24.24,24.17,24.23,175500.0,15.9434,15.9829,15.9368,15.9763,175500.0
2013-04-25 15:50:00,24.23,24.24,24.17,24.2,207400.0,15.9763,15.9829,15.9368,15.9566,207400.0
2013-04-25 15:55:00,24.2,24.21,24.09,24.14,307100.0,15.9566,15.9631,15.884,15.917,307100.0
2013-04-26 09:30:00,24.04,24.18,24.02,24.12,50200.0,15.8511,15.9434,15.8379,15.9038,50200.0
2013-04-26 09:35:00,24.13,24.16,24.04,24.04,24500.0,15.9104,15.9302,15.8511,15.8511,24500.0
2013-04-26 09:40:00,24.03,24.13,24.03,24.05,43300.0,15.8445,15.9104,15.8445,15.8576,43300.0
2013-04-26 09:45:00,24.05,24.12,24.04,24.1,40800.0,15.8576,15.9038,15.8511,15.8906,40800.0
2013-04-26 09:50:00,24.11,24.15,24.1,24.14,31300.0,15.8972,15.9236,15.8906,15.917,31300.0
2013-04-26 09:55:00,24.15,24.21,24.12,24.17,34200.0,15.9236,15.9631,15.9038,15.9368,34200.0
2013-04-26 10:00:00,24.18,24.18,24.06,24.07,43400.0,15.9434,15.9434,15.8642,15.8708,43400.0
2013-04-26 10:05:00,24.05,24.07,24.0,24.04,72600.0,15.8576,15.8708,15.8247,15.8511,72600.0
2013-04-26 10:10:00,24.04,24.05,23.93,23.99,57100.0,15.8511,15.8576,15.7785,15.8181,57100.0
2013-04-26 10:15:00,23.99,24.02,23.92,24.01,51700.0,15.8181,15.8379,15.7719,15.8313,51700.0
2013-04-26 10:20:00,24.01,24.05,23.99,24.04,55000.0,15.8313,15.8576,15.8181,15.8511,55000.0
2013-04-26 10:25:00,24.05,24.07,24.02,24.03,28600.0,15.8576,15.8708,15.8379,15.8445,28600.0
2013-04-26 10:30:00,24.05,24.05,24.0,24.01,25300.0,15.8576,15.8576,15.8247,15.8313,25300.0
2013-04-26 10:35:00,24.0,24.01,23.94,23.94,31800.0,15.8247,15.8313,15.7851,15.7851,31800.0
2013-04-26 10:40:00,23.93,24.0,23.89,24.0,86100.0,15.7785,15.8247,15.7522,15.8247,86100.0
2013-04-26 10:45:00,24.0,24.04,23.98,24.0,38100.0,15.8247,15.8511,15.8115,15.8247,38100.0
2013-04-26 10:50:00,24.0,24.04,23.97,24.0,47100.0,15.8247,15.8511,15.8049,15.8247,47100.0
2013-04-26 10:55:00,24.01,24.02,23.96,23.97,62600.0,15.8313,15.8379,15.7983,15.8049,62600.0
2013-04-26 11:00:00,23.98,23.99,23.96,23.96,28100.0,15.8115,15.8181,15.7983,15.7983,28100.0
2013-04-26 11:05:00,23.96,23.98,23.88,23.89,43800.0,15.7983,15.8115,15.7456,15.7522,43800.0
2013-04-26 11:10:00,23.89,23.9,23.85,23.87,43900.0,15.7522,15.7587,15.7258,15.739,43900.0
2013-04-26 11:15:00,23.87,23.9,23.83,23.85,37500.0,15.739,15.7587,15.7126,15.7258,37500.0
2013-04-26 11:20:00,23.85,23.87,23.8,23.84,53100.0,15.7258,15.739,15.6928,15.7192,53100.0
2013-04-26 11:25:00,23.84,23.87,23.79,23.83,59400.0,15.7192,15.739,15.6862,15.7126,59400.0
2013-04-26 11:30:00,23.83,23.85,23.8,23.82,60500.0,15.7126,15.7258,15.6928,15.706,60500.0
2013-04-26 11:35:00,23.82,23.83,23.76,23.78,43500.0,15.706,15.7126,15.6664,15.6796,43500.0
2013-04-26 11:40:00,23.77,23.8,23.76,23.77,32700.0,15.673,15.6928,15.6664,15.673,32700.0
2013-04-26 11:45:00,23.77,23.78,23.75,23.76,56700.0,15.673,15.6796,15.6598,15.6664,56700.0
2013-04-26 11:50:00,23.76,23.76,23.69,23.7,36500.0,15.6664,15.6664,15.6203,15.6269,36500.0
2013-04-26 11:55:00,23.69,23.7,23.59,23.62,67000.0,15.6203,15.6269,15.5543,15.5741,67000.0
2013-04-26 12:00:00,23.62,23.73,23.62,23.68,93200.0,15.5741,15.6467,15.5741,15.6137,93200.0
2013-04-26 12:05:00,23.69,23.69,23.6,23.61,66300.0,15.6203,15.6203,15.5609,15.5675,66300.0
2013-04-26 12:10:00,23.61,23.66,23.61,23.64,31600.0,15.5675,15.6005,15.5675,15.5873,31600.0
2013-04-26 12:15:00,23.64,23.78,23.64,23.76,38800.0,15.5873,15.6796,15.5873,15.6664,38800.0
2013-04-26 12:20:00,23.76,23.85,23.75,23.81,60800.0,15.6664,15.7258,15.6598,15.6994,60800.0
2013-04-26 12:25:00,23.82,23.85,23.81,23.85,39100.0,15.706,15.7258,15.6994,15.7258,39100.0
2013-04-26 12:30:00,23.85,23.85,23.8,23.84,62200.0,15.7258,15.7258,15.6928,15.7192,62200.0
2013-04-26 12:35:00,23.85,23.86,23.81,23.85,48200.0,15.7258,15.7324,15.6994,15.7258,48200.0
2013-04-26 12:40:00,23.84,23.85,23.79,23.8,68600.0,15.7192,15.7258,15.6862,15.6928,68600.0
2013-04-26 12:45:00,23.8,23.8,23.72,23.72,35800.0,15.6928,15.6928,15.6401,15.6401,35800.0
2013-04-26 12:50:00,23.73,23.73,23.66,23.71,112500.0,15.6467,15.6467,15.6005,15.6335,112500.0
2013-04-26 12:55:00,23.72,23.74,23.66,23.67,60000.0,15.6401,15.6532,15.6005,15.6071,60000.0
2013-04-26 13:00:00,23.67,23.67,23.63,23.64,33400.0,15.6071,15.6071,15.5807,15.5873,33400.0
2013-04-26 13:05:00,23.64,23.66,23.61,23.65,55200.0,15.5873,15.6005,15.5675,15.5939,55200.0
2013-04-26 13:10:00,23.65,23.7,23.64,23.69,34400.0,15.5939,15.6269,15.5873,15.6203,34400.0
2013-04-26 13:15:00,23.7,23.72,23.68,23.69,28200.0,15.6269,15.6401,15.6137,15.6203,28200.0
2013-04-26 13:20:00,23.69,23.72,23.67,23.67,44500.0,15.6203,15.6401,15.6071,15.6071,44500.0
2013-04-26 13:25:00,23.67,23.7,23.67,23.69,15400.0,15.6071,15.6269,15.6071,15.6203,15400.0
2013-04-26 13:30:00,23.69,23.69,23.65,23.68,31200.0,15.6203,15.6203,15.5939,15.6137,31200.0
2013-04-26 13:35:00,23.67,23.67,23.61,23.61,40800.0,15.6071,15.6071,15.5675,15.5675,40800.0
2013-04-26 13:40:00,23.62,23.67,23.6,23.64,65000.0,15.5741,15.6071,15.5609,15.5873,65000.0
2013-04-26 13:45:00,23.63,23.65,23.61,23.62,29300.0,15.5807,15.5939,15.5675,15.5741,29300.0
2013-04-26 13:50:00,23.61,23.62,23.6,23.61,36000.0,15.5675,15.5741,15.5609,15.5675,36000.0
2013-04-26 13:55:00,23.61,23.62,23.61,23.61,36100.0,15.5675,15.5741,15.5675,15.5675,36100.0
2013-04-26 14:00:00,23.62,23.64,23.61,23.62,48400.0,15.5741,15.5873,15.5675,15.5741,48400.0
2013-04-26 14:05:00,23.62,23.64,23.6,23.61,67700.0,15.5741,15.5873,15.5609,15.5675,67700.0
2013-04-26 14:10:00,23.61,23.62,23.56,23.56,81600.0,15.5675,15.5741,15.5346,15.5346,81600.0
2013-04-26 14:15:00,23.56,23.59,23.55,23.57,41900.0,15.5346,15.5543,15.528,15.5412,41900.0
2013-04-26 14:20:00,23.56,23.57,23.53,23.54,40100.0,15.5346,15.5412,15.5148,15.5214,40100.0
2013-04-26 14:25:00,23.53,23.55,23.52,23.54,72800.0,15.5148,15.528,15.5082,15.5214,72800.0
2013-04-26 14:30:00,23.54,23.6,23.51,23.52,29400.0,15.5214,15.5609,15.5016,15.5082,29400.0
2013-04-26 14:35:00,23.53,23.55,23.5,23.54,24000.0,15.5148,15.528,15.495,15.5214,24000.0
2013-04-26 14:40:00,23.54,23.56,23.53,23.53,16700.0,15.5214,15.5346,15.5148,15.5148,16700.0
2013-04-26 14:45:00,23.53,23.55,23.51,23.53,39800.0,15.5148,15.528,15.5016,15.5148,39800.0
2013-04-26 14:50:00,23.53,23.53,23.45,23.47,70100.0,15.5148,15.5148,15.462,15.4752,70100.0
2013-04-26 14:55:00,23.47,23.48,23.4,23.41,105100.0,15.4752,15.4818,15.4291,15.4357,105100.0
2013-04-26 15:00:00,23.41,23.5,23.41,23.48,81500.0,15.4357,15.495,15.4357,15.4818,81500.0
2013-04-26 15:05:00,23.48,23.58,23.48,23.55,59200.0,15.4818,15.5477,15.4818,15.528,59200.0
2013-04-26 15:10:00,23.55,23.55,23.52,23.54,37300.0,15.528,15.528,15.5082,15.5214,37300.0
2013-04-26 15:15:00,23.54,23.55,23.46,23.48,33800.0,15.5214,15.528,15.4686,15.4818,33800.0
2013-04-26 15:20:00,23.49,23.61,23.48,23.61,76700.0,15.4884,15.5675,15.4818,15.5675,76700.0
2013-04-26 15:25:00,23.6,23.65,23.58,23.62,83500.0,15.5609,15.5939,15.5477,15.5741,83500.0
2013-04-26 15:30:00,23.62,23.67,23.62,23.66,131400.0,15.5741,15.6071,15.5741,15.6005,131400.0
2013-04-26 15:35:00,23.66,23.66,23.61,23.62,86400.0,15.6005,15.6005,15.5675,15.5741,86400.0
2013-04-26 15:40:00,23.62,23.63,23.55,23.56,140300.0,15.5741,15.5807,15.528,15.5346,140300.0
2013-04-26 15:45:00,23.56,23.57,23.52,23.53,94500.0,15.5346,15.5412,15.5082,15.5148,94500.0
2013-04-26 15:50:00,23.54,23.55,23.49,23.49,97200.0,15.5214,15.528,15.4884,15.4884,97200.0
2013-04-26 15:55:00,23.5,23.5,23.46,23.49,232200.0,15.495,15.495,15.4686,15.4884,232200.0
2013-04-29 09:30:00,23.56,23.63,23.46,23.57,83600.0,15.5346,15.5807,15.4686,15.5412,83600.0
2013-04-29 09:35:00,23.57,23.57,23.3,23.32,92000.0,15.5412,15.5412,15.3631,15.3763,92000.0
2013-04-29 09:40:00,23.32,23.4,23.3,23.39,45100.0,15.3763,15.4291,15.3631,15.4225,45100.0
2013-04-29 09:45:00,23.39,23.5,23.33,23.5,46400.0,15.4225,15.495,15.3829,15.495,46400.0
2013-04-29 09:50:00,23.5,23.66,23.47,23.66,79600.0,15.495,15.6005,15.4752,15.6005,79600.0
2013-04-29 09:55:00,23.66,23.71,23.56,23.68,94600.0,15.6005,15.6335,15.5346,15.6137,94600.0
2013-04-29 10:00:00,23.67,23.79,23.65,23.77,41700.0,15.6071,15.6862,15.5939,15.673,41700.0
2013-04-29 10:05:00,23.77,23.86,23.74,23.86,45400.0,15.673,15.7324,15.6532,15.7324,45400.0
2013-04-29 10:10:00,23.86,23.86,23.72,23.75,54600.0,15.7324,15.7324,15.6401,15.6598,54600.0
2013-04-29 10:15:00,23.75,23.77,23.66,23.71,38200.0,15.6598,15.673,15.6005,15.6335,38200.0
2013-04-29 10:20:00,23.73,23.8,23.73,23.8,35700.0,15.6467,15.6928,15.6467,15.6928,35700.0
2013-04-29 10:25:00,23.79,23.85,23.79,23.82,34400.0,15.6862,15.7258,15.6862,15.706,34400.0
2013-04-29 10:30:00,23.81,23.85,23.76,23.84,28600.0,15.6994,15.7258,15.6664,15.7192,28600.0
2013-04-29 10:35:00,23.84,23.88,23.82,23.84,48100.0,15.7192,15.7456,15.706,15.7192,48100.0
2013-04-29 10:40:00,23.85,23.86,23.82,23.84,87100.0,15.7258,15.7324,15.706,15.7192,87100.0
2013-04-29 10:45:00,23.84,23.94,23.84,23.89,110000.0,15.7192,15.7851,15.7192,15.7522,110000.0
2013-04-29 10:50:00,23.9,23.92,23.83,23.86,171200.0,15.7587,15.7719,15.7126,15.7324,171200.0
2013-04-29 10:55:00,23.85,23.98,23.85,23.98,103800.0,15.7258,15.8115,15.7258,15.8115,103800.0
2013-04-29 11:00:00,23.98,23.99,23.89,23.94,69700.0,15.8115,15.8181,15.7522,15.7851,69700.0
2013-04-29 11:05:00,23.95,23.97,23.91,23.93,100200.0,15.7917,15.8049,15.7653,15.7785,100200.0
2013-04-29 11:10:00,23.93,23.99,23.93,23.98,67400.0,15.7785,15.8181,15.7785,15.8115,67400.0
2013-04-29 11:15:00,23.99,24.0,23.95,23.98,36100.0,15.8181,15.8247,15.7917,15.8115,36100.0
2013-04-29 11:20:00,23.98,24.01,23.96,24.01,24800.0,15.8115,15.8313,15.7983,15.8313,24800.0
2013-04-29 11:25:00,24.01,24.07,24.01,24.05,78600.0,15.8313,15.8708,15.8313,15.8576,78600.0
2013-04-29 11:30:00,24.04,24.04,23.96,24.01,54400.0,15.8511,15.8511,15.7983,15.8313,54400.0
2013-04-29 11:35:00,24.01,24.01,23.87,23.9,134800.0,15.8313,15.8313,15.739,15.7587,134800.0
2013-04-29 11:40:00,23.9,23.95,23.86,23.86,84300.0,15.7587,15.7917,15.7324,15.7324,84300.0
2013-04-29 11:45:00,23.87,23.92,23.87,23.9,51100.0,15.739,15.7719,15.739,15.7587,51100.0
2013-04-29 11:50:00,23.9,23.94,23.83,23.83,71600.0,15.7587,15.7851,15.7126,15.7126,71600.0
2013-04-29 11:55:00,23.83,23.89,23.82,23.88,32100.0,15.7126,15.7522,15.706,15.7456,32100.0
2013-04-29 12:00:00,23.87,23.91,23.82,23.9,37700.0,15.739,15.7653,15.706,15.7587,37700.0
2013-04-29 12:05:00,23.9,23.91,23.84,23.85,28100.0,15.7587,15.7653,15.7192,15.7258,28100.0
2013-04-29 12:10:00,23.86,23.87,23.83,23.85,24900.0,15.7324,15.739,15.7126,15.7258,24900.0
2013-04-29 12:15:00,23.86,23.91,23.86,23.88,18600.0,15.7324,15.7653,15.7324,15.7456,18600.0
2013-04-29 12:20:00,23.87,23.88,23.82,23.88,57600.0,15.739,15.7456,15.706,15.7456,57600.0
2013-04-29 12:25:00,23.88,23.91,23.85,23.85,74100.0,15.7456,15.7653,15.7258,15.7258,74100.0
2013-04-29 12:30:00,23.85,23.91,23.85,23.9,89400.0,15.7258,15.7653,15.7258,15.7587,89400.0
2013-04-29 12:35:00,23.91,23.96,23.91,23.96,29200.0,15.7653,15.7983,15.7653,15.7983,29200.0
2013-04-29 12:40:00,23.95,23.99,23.95,23.98,49500.0,15.7917,15.8181,15.7917,15.8115,49500.0
2013-04-29 12:45:00,23.97,24.0,23.97,24.0,15900.0,15.8049,15.8247,15.8049,15.8247,15900.0
2013-04-29 12:50:00,24.0,24.03,23.99,24.01,40500.0,15.8247,15.8445,15.8181,15.8313,40500.0
2013-04-29 12:55:00,24.01,24.02,23.96,23.96,15300.0,15.8313,15.8379,15.7983,15.7983,15300.0
2013-04-29 13:00:00,23.96,23.99,23.96,23.98,44200.0,15.7983,15.8181,15.7983,15.8115,44200.0
2013-04-29 13:05:00,23.98,24.02,23.98,24.02,15800.0,15.8115,15.8379,15.8115,15.8379,15800.0
2013-04-29 13:10:00,24.01,24.02,23.98,23.98,55000.0,15.8313,15.8379,15.8115,15.8115,55000.0
2013-04-29 13:15:00,23.97,24.01,23.92,23.98,49000.0,15.8049,15.8313,15.7719,15.8115,49000.0
2013-04-29 13:20:00,23.99,24.04,23.98,24.04,29500.0,15.8181,15.8511,15.8115,15.8511,29500.0
2013-04-29 13:25:00,24.04,24.05,24.0,24.0,54000.0,15.8511,15.8576,15.8247,15.8247,54000.0
2013-04-29 13:30:00,24.0,24.01,23.96,23.97,64500.0,15.8247,15.8313,15.7983,15.8049,64500.0
2013-04-29 13:35:00,23.96,24.0,23.95,23.99,87600.0,15.7983,15.8247,15.7917,15.8181,87600.0
2013-04-29 13:40:00,23.99,23.99,23.95,23.97,12200.0,15.8181,15.8181,15.7917,15.8049,12200.0
2013-04-29 13:45:00,23.97,23.97,23.95,23.95,32000.0,15.8049,15.8049,15.7917,15.7917,32000.0
2013-04-29 13:50:00,23.95,23.95,23.94,23.95,5700.0,15.7917,15.7917,15.7851,15.7917,5700.0
2013-04-29 13:55:00,23.95,24.0,23.94,23.99,39500.0,15.7917,15.8247,15.7851,15.8181,39500.0
2013-04-29 14:00:00,23.99,23.99,23.92,23.93,31200.0,15.8181,15.8181,15.7719,15.7785,31200.0
2013-04-29 14:05:00,23.94,23.97,23.93,23.94,12800.0,15.7851,15.8049,15.7785,15.7851,12800.0
2013-04-29 14:10:00,23.94,23.94,23.93,23.94,17100.0,15.7851,15.7851,15.7785,15.7851,17100.0
2013-04-29 14:15:00,23.93,23.96,23.93,23.95,25800.0,15.7785,15.7983,15.7785,15.7917,25800.0
2013-04-29 14:20:00,23.95,23.98,23.95,23.98,12400.0,15.7917,15.8115,15.7917,15.8115,12400.0
2013-04-29 14:25:00,23.98,24.0,23.97,23.99,19200.0,15.8115,15.8247,15.8049,15.8181,19200.0
2013-04-29 14:30:00,23.99,24.08,23.99,24.08,76000.0,15.8181,15.8774,15.8181,15.8774,76000.0
2013-04-29 14:35:00,24.08,24.11,24.05,24.07,86700.0,15.8774,15.8972,15.8576,15.8708,86700.0
2013-04-29 14:40:00,24.08,24.12,24.05,24.08,63700.0,15.8774,15.9038,15.8576,15.8774,63700.0
2013-04-29 14:45:00,24.08,24.16,24.05,24.14,99400.0,15.8774,15.9302,15.8576,15.917,99400.0
2013-04-29 14:50:00,24.15,24.15,24.08,24.12,72600.0,15.9236,15.9236,15.8774,15.9038,72600.0
2013-04-29 14:55:00,24.12,24.12,24.07,24.11,41000.0,15.9038,15.9038,15.8708,15.8972,41000.0
2013-04-29 15:00:00,24.11,24.11,24.04,24.06,50200.0,15.8972,15.8972,15.8511,15.8642,50200.0
2013-04-29 15:05:00,24.07,24.11,24.07,24.08,34600.0,15.8708,15.8972,15.8708,15.8774,34600.0
2013-04-29 15:10:00,24.09,24.18,24.07,24.17,159000.0,15.884,15.9434,15.8708,15.9368,159000.0
2013-04-29 15:15:00,24.17,24.17,24.12,24.16,77400.0,15.9368,15.9368,15.9038,15.9302,77400.0
2013-04-29 15:20:00,24.15,24.2,24.13,24.14,82900.0,15.9236,15.9566,15.9104,15.917,82900.0
2013-04-29 15:25:00,24.15,24.2,24.12,24.16,102900.0,15.9236,15.9566,15.9038,15.9302,102900.0
2013-04-29 15:30:00,24.16,24.16,24.13,24.14,39700.0,15.9302,15.9302,15.9104,15.917,39700.0
2013-04-29 15:35:00,24.14,24.17,24.14,24.16,64800.0,15.917,15.9368,15.917,15.9302,64800.0
2013-04-29 15:40:00,24.15,24.18,24.14,24.16,87700.0,15.9236,15.9434,15.917,15.9302,87700.0
2013-04-29 15:45:00,24.15,24.16,24.12,24.15,207800.0,15.9236,15.9302,15.9038,15.9236,207800.0
2013-04-29 15:50:00,24.15,24.17,24.13,24.16,114200.0,15.9236,15.9368,15.9104,15.9302,114200.0
2013-04-29 15:55:00,24.16,24.2,24.14,24.2,245600.0,15.9302,15.9566,15.917,15.9566,245600.0
2013-04-30 09:30:00,25.72,26.55,25.65,26.11,2078100.0,16.9588,17.5061,16.9126,17.2159,2078100.0
2013-04-30 09:35:00,26.1,26.18,25.86,26.06,1078200.0,17.2093,17.2621,17.0511,17.183,1078200.0
2013-04-30 09:40:00,26.06,26.42,26.0,26.41,719300.0,17.183,17.4203,17.1434,17.4137,719300.0
2013-04-30 09:45:00,26.4,26.65,26.24,26.28,881000.0,17.4071,17.572,17.3017,17.328,881000.0
2013-04-30 09:50:00,26.26,26.6,26.18,26.48,600500.0,17.3148,17.539,17.2621,17.4599,600500.0
2013-04-30 09:55:00,26.49,26.7,26.4,26.59,563600.0,17.4665,17.605,17.4071,17.5324,563600.0
2013-04-30 10:00:00,26.6,26.86,26.59,26.73,848800.0,17.539,17.7105,17.5324,17.6247,848800.0
2013-04-30 10:05:00,26.72,26.73,26.5,26.59,668100.0,17.6181,17.6247,17.4731,17.5324,668100.0
2013-04-30 10:10:00,26.59,26.77,26.58,26.73,303000.0,17.5324,17.6511,17.5258,17.6247,303000.0
2013-04-30 10:15:00,26.72,26.79,26.58,26.69,367200.0,17.6181,17.6643,17.5258,17.5984,367200.0
2013-04-30 10:20:00,26.69,26.73,26.51,26.56,405600.0,17.5984,17.6247,17.4797,17.5126,405600.0
2013-04-30 10:25:00,26.56,26.62,26.48,26.5,538200.0,17.5126,17.5522,17.4599,17.4731,538200.0
2013-04-30 10:30:00,26.49,26.69,26.36,26.64,831500.0,17.4665,17.5984,17.3808,17.5654,831500.0
2013-04-30 10:35:00,26.65,26.68,26.55,26.63,217900.0,17.572,17.5918,17.5061,17.5588,217900.0
2013-04-30 10:40:00,26.64,26.67,26.59,26.64,157400.0,17.5654,17.5852,17.5324,17.5654,157400.0
2013-04-30 10:45:00,26.63,26.89,26.63,26.88,331700.0,17.5588,17.7302,17.5588,17.7236,331700.0
2013-04-30 10:50:00,26.88,26.92,26.8,26.86,438200.0,17.7236,17.75,17.6709,17.7105,438200.0
2013-04-30 10:55:00,26.86,26.9,26.7,26.75,310300.0,17.7105,17.7368,17.605,17.6379,310300.0
2013-04-30 11:00:00,26.75,26.82,26.68,26.68,200500.0,17.6379,17.6841,17.5918,17.5918,200500.0
2013-04-30 11:05:00,26.68,26.74,26.52,26.56,240200.0,17.5918,17.6313,17.4863,17.5126,240200.0
2013-04-30 11:10:00,26.57,26.64,26.5,26.58,266700.0,17.5192,17.5654,17.4731,17.5258,266700.0
2013-04-30 11:15:00,26.57,26.69,26.57,26.66,199900.0,17.5192,17.5984,17.5192,17.5786,199900.0
2013-04-30 11:20:00,26.66,26.73,26.63,26.69,197300.0,17.5786,17.6247,17.5588,17.5984,197300.0
2013-04-30 11:25:00,26.69,26.71,26.6,26.63,321900.0,17.5984,17.6116,17.539,17.5588,321900.0
2013-04-30 11:30:00,26.63,26.7,26.52,26.52,246300.0,17.5588,17.605,17.4863,17.4863,246300.0
2013-04-30 11:35:00,26.51,26.59,26.46,26.57,344800.0,17.4797,17.5324,17.4467,17.5192,344800.0
2013-04-30 11:40:00,26.58,26.58,26.46,26.47,119100.0,17.5258,17.5258,17.4467,17.4533,119100.0
2013-04-30 11:45:00,26.46,26.5,26.43,26.47,169000.0,17.4467,17.4731,17.4269,17.4533,169000.0
2013-04-30 11:50:00,26.46,26.52,26.39,26.45,278600.0,17.4467,17.4863,17.4006,17.4401,278600.0
2013-04-30 11:55:00,26.47,26.52,26.44,26.46,737400.0,17.4533,17.4863,17.4335,17.4467,737400.0
2013-04-30 12:00:00,26.47,26.51,26.35,26.36,173200.0,17.4533,17.4797,17.3742,17.3808,173200.0
2013-04-30 12:05:00,26.35,26.38,26.29,26.38,376100.0,17.3742,17.394,17.3346,17.394,376100.0
2013-04-30 12:10:00,26.37,26.4,26.26,26.26,281600.0,17.3874,17.4071,17.3148,17.3148,281600.0
2013-04-30 12:15:00,26.26,26.28,26.14,26.21,242600.0,17.3148,17.328,17.2357,17.2819,242600.0
2013-04-30 12:20:00,26.22,26.28,26.21,26.23,195900.0,17.2885,17.328,17.2819,17.2951,195900.0
2013-04-30 12:25:00,26.22,26.23,26.1,26.15,226600.0,17.2885,17.2951,17.2093,17.2423,226600.0
2013-04-30 12:30:00,26.15,26.15,26.12,26.14,170800.0,17.2423,17.2423,17.2225,17.2357,170800.0
2013-04-30 12:35:00,26.15,26.15,26.13,26.14,106400.0,17.2423,17.2423,17.2291,17.2357,106400.0
2013-04-30 12:40:00,26.14,26.15,26.1,26.11,97600.0,17.2357,17.2423,17.2093,17.2159,97600.0
2013-04-30 12:45:00,26.11,26.23,26.1,26.22,193800.0,17.2159,17.2951,17.2093,17.2885,193800.0
2013-04-30 12:50:00,26.23,26.32,26.22,26.26,132700.0,17.2951,17.3544,17.2885,17.3148,132700.0
2013-04-30 12:55:00,26.26,26.33,26.24,26.29,66300.0,17.3148,17.361,17.3017,17.3346,66300.0
2013-04-30 13:00:00,26.29,26.29,26.15,26.16,107800.0,17.3346,17.3346,17.2423,17.2489,107800.0
2013-04-30 13:05:00,26.17,26.19,26.1,26.11,76300.0,17.2555,17.2687,17.2093,17.2159,76300.0
2013-04-30 13:10:00,26.12,26.12,26.04,26.05,161500.0,17.2225,17.2225,17.1698,17.1764,161500.0
2013-04-30 13:15:00,26.05,26.1,26.03,26.03,104500.0,17.1764,17.2093,17.1632,17.1632,104500.0
2013-04-30 13:20:00,26.04,26.05,26.02,26.03,126600.0,17.1698,17.1764,17.1566,17.1632,126600.0
2013-04-30 13:25:00,26.04,26.04,25.93,25.94,222800.0,17.1698,17.1698,17.0972,17.1038,222800.0
2013-04-30 13:30:00,25.94,25.95,25.81,25.84,183700.0,17.1038,17.1104,17.0181,17.0379,183700.0
2013-04-30 13:35:00,25.84,25.87,25.76,25.79,155800.0,17.0379,17.0577,16.9852,17.0049,155800.0
2013-04-30 13:40:00,25.78,25.87,25.75,25.83,155400.0,16.9983,17.0577,16.9786,17.0313,155400.0
2013-04-30 13:45:00,25.82,25.95,25.8,25.94,100200.0,17.0247,17.1104,17.0115,17.1038,100200.0
2013-04-30 13:50:00,25.94,25.96,25.94,25.95,64500.0,17.1038,17.117,17.1038,17.1104,64500.0
2013-04-30 13:55:00,25.95,26.02,25.95,25.98,128000.0,17.1104,17.1566,17.1104,17.1302,128000.0
2013-04-30 14:00:00,25.97,25.98,25.94,25.95,67300.0,17.1236,17.1302,17.1038,17.1104,67300.0
2013-04-30 14:05:00,25.95,25.96,25.82,25.84,84100.0,17.1104,17.117,17.0247,17.0379,84100.0
2013-04-30 14:10:00,25.83,25.89,25.82,25.85,93600.0,17.0313,17.0709,17.0247,17.0445,93600.0
2013-04-30 14:15:00,25.84,25.94,25.84,25.88,78100.0,17.0379,17.1038,17.0379,17.0643,78100.0
2013-04-30 14:20:00,25.88,25.89,25.81,25.82,175900.0,17.0643,17.0709,17.0181,17.0247,175900.0
2013-04-30 14:25:00,25.83,25.87,25.72,25.85,197300.0,17.0313,17.0577,16.9588,17.0445,197300.0
2013-04-30 14:30:00,25.85,25.93,25.74,25.76,311200.0,17.0445,17.0972,16.972,16.9852,311200.0
2013-04-30 14:35:00,25.75,25.87,25.74,25.81,101900.0,16.9786,17.0577,16.972,17.0181,101900.0
2013-04-30 14:40:00,25.81,25.87,25.79,25.81,53100.0,17.0181,17.0577,17.0049,17.0181,53100.0
2013-04-30 14:45:00,25.8,25.86,25.76,25.85,134100.0,17.0115,17.0511,16.9852,17.0445,134100.0
2013-04-30 14:50:00,25.85,25.87,25.82,25.87,62500.0,17.0445,17.0577,17.0247,17.0577,62500.0
2013-04-30 14:55:00,25.87,25.93,25.86,25.92,69700.0,17.0577,17.0972,17.0511,17.0907,69700.0
2013-04-30 15:00:00,25.91,25.92,25.86,25.87,42800.0,17.0841,17.0907,17.0511,17.0577,42800.0
2013-04-30 15:05:00,25.87,25.88,25.83,25.83,255700.0,17.0577,17.0643,17.0313,17.0313,255700.0
2013-04-30 15:10:00,25.83,25.9,25.82,25.85,67000.0,17.0313,17.0775,17.0247,17.0445,67000.0
2013-04-30 15:15:00,25.86,25.89,25.81,25.82,325600.0,17.0511,17.0709,17.0181,17.0247,325600.0
2013-04-30 15:20:00,25.81,25.88,25.81,25.85,52500.0,17.0181,17.0643,17.0181,17.0445,52500.0
2013-04-30 15:25:00,25.85,25.87,25.81,25.84,52900.0,17.0445,17.0577,17.0181,17.0379,52900.0
2013-04-30 15:30:00,25.85,25.85,25.77,25.82,118000.0,17.0445,17.0445,16.9918,17.0247,118000.0
2013-04-30 15:35:00,25.83,25.87,25.8,25.87,88700.0,17.0313,17.0577,17.0115,17.0577,88700.0
2013-04-30 15:40:00,25.86,25.89,25.83,25.83,103000.0,17.0511,17.0709,17.0313,17.0313,103000.0
2013-04-30 15:45:00,25.83,26.02,25.83,26.0,369100.0,17.0313,17.1566,17.0313,17.1434,369100.0
2013-04-30 15:50:00,26.01,26.01,25.96,25.97,274400.0,17.15,17.15,17.117,17.1236,274400.0
2013-04-30 15:55:00,25.96,25.99,25.94,25.99,398300.0,17.117,17.1368,17.1038,17.1368,398300.0
2013-05-01 09:30:00,25.69,25.9,25.44,25.69,335700.0,16.939,17.0775,16.7742,16.939,335700.0
2013-05-01 09:35:00,25.7,25.73,25.65,25.65,80300.0,16.9456,16.9654,16.9126,16.9126,80300.0
2013-05-01 09:40:00,25.66,25.67,25.58,25.58,110200.0,16.9192,16.9258,16.8665,16.8665,110200.0
2013-05-01 09:45:00,25.58,25.64,25.58,25.6,95700.0,16.8665,16.906,16.8665,16.8797,95700.0
2013-05-01 09:50:00,25.6,25.77,25.56,25.73,141200.0,16.8797,16.9918,16.8533,16.9654,141200.0
2013-05-01 09:55:00,25.73,25.9,25.72,25.85,89700.0,16.9654,17.0775,16.9588,17.0445,89700.0
2013-05-01 10:00:00,25.86,25.9,25.85,25.87,91300.0,17.0511,17.0775,17.0445,17.0577,91300.0
2013-05-01 10:05:00,25.87,25.93,25.81,25.84,108900.0,17.0577,17.0972,17.0181,17.0379,108900.0
2013-05-01 10:10:00,25.84,25.93,25.81,25.82,56500.0,17.0379,17.0972,17.0181,17.0247,56500.0
2013-05-01 10:15:00,25.82,25.98,25.82,25.96,72600.0,17.0247,17.1302,17.0247,17.117,72600.0
2013-05-01 10:20:00,25.97,26.11,25.92,25.94,266000.0,17.1236,17.2159,17.0907,17.1038,266000.0
2013-05-01 10:25:00,25.94,26.01,25.92,26.0,133700.0,17.1038,17.15,17.0907,17.1434,133700.0
2013-05-01 10:30:00,26.0,26.08,25.94,26.05,121100.0,17.1434,17.1962,17.1038,17.1764,121100.0
2013-05-01 10:35:00,26.06,26.25,26.06,26.25,217800.0,17.183,17.3082,17.183,17.3082,217800.0
2013-05-01 10:40:00,26.24,26.44,26.11,26.32,315900.0,17.3017,17.4335,17.2159,17.3544,315900.0
2013-05-01 10:45:00,26.31,26.31,26.16,26.22,99500.0,17.3478,17.3478,17.2489,17.2885,99500.0
2013-05-01 10:50:00,26.21,26.34,26.2,26.33,100800.0,17.2819,17.3676,17.2753,17.361,100800.0
2013-05-01 10:55:00,26.34,26.34,26.12,26.13,132500.0,17.3676,17.3676,17.2225,17.2291,132500.0
2013-05-01 11:00:00,26.14,26.17,26.11,26.14,59100.0,17.2357,17.2555,17.2159,17.2357,59100.0
2013-05-01 11:05:00,26.13,26.18,26.1,26.18,111800.0,17.2291,17.2621,17.2093,17.2621,111800.0
2013-05-01 11:10:00,26.17,26.18,26.13,26.18,75300.0,17.2555,17.2621,17.2291,17.2621,75300.0
2013-05-01 11:15:00,26.18,26.2,26.11,26.12,119900.0,17.2621,17.2753,17.2159,17.2225,119900.0
2013-05-01 11:20:00,26.1,26.15,26.1,26.11,84100.0,17.2093,17.2423,17.2093,17.2159,84100.0
2013-05-01 11:25:00,26.11,26.12,26.05,26.07,77600.0,17.2159,17.2225,17.1764,17.1896,77600.0
2013-05-01 11:30:00,26.07,26.08,26.05,26.05,42100.0,17.1896,17.1962,17.1764,17.1764,42100.0
2013-05-01 11:35:00,26.05,26.09,26.05,26.09,83300.0,17.1764,17.2027,17.1764,17.2027,83300.0
2013-05-01 11:40:00,26.09,26.09,26.05,26.05,83700.0,17.2027,17.2027,17.1764,17.1764,83700.0
2013-05-01 11:45:00,26.05,26.09,26.05,26.06,53000.0,17.1764,17.2027,17.1764,17.183,53000.0
2013-05-01 11:50:00,26.05,26.09,26.05,26.05,35200.0,17.1764,17.2027,17.1764,17.1764,35200.0
2013-05-01 11:55:00,26.05,26.08,26.05,26.05,58300.0,17.1764,17.1962,17.1764,17.1764,58300.0
2013-05-01 12:00:00,26.06,26.07,26.05,26.05,31900.0,17.183,17.1896,17.1764,17.1764,31900.0
2013-05-01 12:05:00,26.05,26.07,26.05,26.05,44700.0,17.1764,17.1896,17.1764,17.1764,44700.0
2013-05-01 12:10:00,26.05,26.05,25.83,25.85,177800.0,17.1764,17.1764,17.0313,17.0445,177800.0
2013-05-01 12:15:00,25.85,25.86,25.85,25.85,65400.0,17.0445,17.0511,17.0445,17.0445,65400.0
2013-05-01 12:20:00,25.86,25.92,25.85,25.87,83800.0,17.0511,17.0907,17.0445,17.0577,83800.0
2013-05-01 12:25:00,25.87,25.9,25.85,25.9,61100.0,17.0577,17.0775,17.0445,17.0775,61100.0
2013-05-01 12:30:00,25.89,25.92,25.85,25.85,81400.0,17.0709,17.0907,17.0445,17.0445,81400.0
2013-05-01 12:35:00,25.85,25.89,25.8,25.87,51000.0,17.0445,17.0709,17.0115,17.0577,51000.0
2013-05-01 12:40:00,25.88,25.88,25.71,25.71,119600.0,17.0643,17.0643,16.9522,16.9522,119600.0
2013-05-01 12:45:00,25.72,25.73,25.69,25.7,59600.0,16.9588,16.9654,16.939,16.9456,59600.0
2013-05-01 12:50:00,25.71,25.71,25.7,25.71,66400.0,16.9522,16.9522,16.9456,16.9522,66400.0
2013-05-01 12:55:00,25.7,25.79,25.7,25.78,81300.0,16.9456,17.0049,16.9456,16.9983,81300.0
2013-05-01 13:00:00,25.79,25.82,25.71,25.72,53400.0,17.0049,17.0247,16.9522,16.9588,53400.0
2013-05-01 13:05:00,25.72,25.76,25.7,25.73,68000.0,16.9588,16.9852,16.9456,16.9654,68000.0
2013-05-01 13:10:00,25.74,25.8,25.73,25.74,84200.0,16.972,17.0115,16.9654,16.972,84200.0
2013-05-01 13:15:00,25.74,25.78,25.72,25.73,45500.0,16.972,16.9983,16.9588,16.9654,45500.0
2013-05-01 13:20:00,25.73,25.77,25.72,25.77,61600.0,16.9654,16.9918,16.9588,16.9918,61600.0
2013-05-01 13:25:00,25.77,25.78,25.73,25.74,36700.0,16.9918,16.9983,16.9654,16.972,36700.0
2013-05-01 13:30:00,25.73,25.75,25.72,25.73,20800.0,16.9654,16.9786,16.9588,16.9654,20800.0
2013-05-01 13:35:00,25.72,25.73,25.72,25.72,24500.0,16.9588,16.9654,16.9588,16.9588,24500.0
2013-05-01 13:40:00,25.72,25.75,25.72,25.73,44200.0,16.9588,16.9786,16.9588,16.9654,44200.0
2013-05-01 13:45:00,25.73,25.79,25.72,25.75,29500.0,16.9654,17.0049,16.9588,16.9786,29500.0
2013-05-01 13:50:00,25.75,25.78,25.72,25.76,51700.0,16.9786,16.9983,16.9588,16.9852,51700.0
2013-05-01 13:55:00,25.77,25.83,25.74,25.78,40800.0,16.9918,17.0313,16.972,16.9983,40800.0
2013-05-01 14:00:00,25.8,25.85,25.79,25.83,29400.0,17.0115,17.0445,17.0049,17.0313,29400.0
2013-05-01 14:05:00,25.83,25.84,25.79,25.79,39000.0,17.0313,17.0379,17.0049,17.0049,39000.0
2013-05-01 14:10:00,25.79,25.84,25.79,25.82,60100.0,17.0049,17.0379,17.0049,17.0247,60100.0
2013-05-01 14:15:00,25.81,25.82,25.79,25.8,42200.0,17.0181,17.0247,17.0049,17.0115,42200.0
2013-05-01 14:20:00,25.81,25.85,25.75,25.81,81100.0,17.0181,17.0445,16.9786,17.0181,81100.0
2013-05-01 14:25:00,25.82,25.91,25.82,25.89,67800.0,17.0247,17.0841,17.0247,17.0709,67800.0
2013-05-01 14:30:00,25.88,25.93,25.86,25.87,56600.0,17.0643,17.0972,17.0511,17.0577,56600.0
2013-05-01 14:35:00,25.86,25.89,25.81,25.84,61100.0,17.0511,17.0709,17.0181,17.0379,61100.0
2013-05-01 14:40:00,25.84,25.87,25.77,25.82,86300.0,17.0379,17.0577,16.9918,17.0247,86300.0
2013-05-01 14:45:00,25.82,25.88,25.77,25.87,40000.0,17.0247,17.0643,16.9918,17.0577,40000.0
2013-05-01 14:50:00,25.88,25.94,25.82,25.91,66100.0,17.0643,17.1038,17.0247,17.0841,66100.0
2013-05-01 14:55:00,25.92,25.94,25.77,25.78,92300.0,17.0907,17.1038,16.9918,16.9983,92300.0
2013-05-01 15:00:00,25.77,25.84,25.77,25.78,40400.0,16.9918,17.0379,16.9918,16.9983,40400.0
2013-05-01 15:05:00,25.78,25.83,25.77,25.77,77000.0,16.9983,17.0313,16.9918,16.9918,77000.0
2013-05-01 15:10:00,25.77,25.84,25.77,25.82,115200.0,16.9918,17.0379,16.9918,17.0247,115200.0
2013-05-01 15:15:00,25.81,25.82,25.77,25.78,41800.0,17.0181,17.0247,16.9918,16.9983,41800.0
2013-05-01 15:20:00,25.78,25.82,25.77,25.77,50900.0,16.9983,17.0247,16.9918,16.9918,50900.0
2013-05-01 15:25:00,25.77,25.79,25.77,25.79,30600.0,16.9918,17.0049,16.9918,17.0049,30600.0
2013-05-01 15:30:00,25.79,25.8,25.77,25.78,40800.0,17.0049,17.0115,16.9918,16.9983,40800.0
2013-05-01 15:35:00,25.77,25.81,25.77,25.8,95400.0,16.9918,17.0181,16.9918,17.0115,95400.0
2013-05-01 15:40:00,25.79,25.86,25.78,25.83,87900.0,17.0049,17.0511,16.9983,17.0313,87900.0
2013-05-01 15:45:00,25.83,25.87,25.81,25.82,128000.0,17.0313,17.0577,17.0181,17.0247,128000.0
2013-05-01 15:50:00,25.81,25.84,25.8,25.81,157100.0,17.0181,17.0379,17.0115,17.0181,157100.0
2013-05-01 15:55:00,25.81,25.92,25.81,25.91,500000.0,17.0181,17.0907,17.0181,17.0841,500000.0
2013-05-02 09:30:00,25.9,25.94,25.83,25.93,96900.0,17.0775,17.1038,17.0313,17.0972,96900.0
2013-05-02 09:35:00,25.92,26.0,25.88,25.95,64900.0,17.0907,17.1434,17.0643,17.1104,64900.0
2013-05-02 09:40:00,26.0,26.04,25.88,25.92,81100.0,17.1434,17.1698,17.0643,17.0907,81100.0
2013-05-02 09:45:00,25.91,25.95,25.88,25.92,55200.0,17.0841,17.1104,17.0643,17.0907,55200.0
2013-05-02 09:50:00,25.91,25.92,25.84,25.84,65700.0,17.0841,17.0907,17.0379,17.0379,65700.0
2013-05-02 09:55:00,25.85,25.9,25.85,25.89,41600.0,17.0445,17.0775,17.0445,17.0709,41600.0
2013-05-02 10:00:00,25.9,26.0,25.89,25.92,66900.0,17.0775,17.1434,17.0709,17.0907,66900.0
2013-05-02 10:05:00,25.91,25.92,25.87,25.91,75000.0,17.0841,17.0907,17.0577,17.0841,75000.0
2013-05-02 10:10:00,25.92,25.95,25.92,25.95,57800.0,17.0907,17.1104,17.0907,17.1104,57800.0
2013-05-02 10:15:00,25.96,25.99,25.96,25.97,36600.0,17.117,17.1368,17.117,17.1236,36600.0
2013-05-02 10:20:00,25.96,26.08,25.96,26.06,138300.0,17.117,17.1962,17.117,17.183,138300.0
2013-05-02 10:25:00,26.08,26.14,26.06,26.13,85800.0,17.1962,17.2357,17.183,17.2291,85800.0
2013-05-02 10:30:00,26.13,26.15,26.1,26.11,133600.0,17.2291,17.2423,17.2093,17.2159,133600.0
2013-05-02 10:35:00,26.11,26.11,26.01,26.02,61200.0,17.2159,17.2159,17.15,17.1566,61200.0
2013-05-02 10:40:00,26.02,26.09,26.01,26.09,33000.0,17.1566,17.2027,17.15,17.2027,33000.0
2013-05-02 10:45:00,26.09,26.14,26.07,26.1,40900.0,17.2027,17.2357,17.1896,17.2093,40900.0
2013-05-02 10:50:00,26.1,26.14,26.08,26.13,56000.0,17.2093,17.2357,17.1962,17.2291,56000.0
2013-05-02 10:55:00,26.13,26.19,26.13,26.17,50500.0,17.2291,17.2687,17.2291,17.2555,50500.0
2013-05-02 11:00:00,26.17,26.22,26.16,26.2,46700.0,17.2555,17.2885,17.2489,17.2753,46700.0
2013-05-02 11:05:00,26.2,26.25,26.2,26.23,49600.0,17.2753,17.3082,17.2753,17.2951,49600.0
2013-05-02 11:10:00,26.24,26.3,26.23,26.28,57900.0,17.3017,17.3412,17.2951,17.328,57900.0
2013-05-02 11:15:00,26.28,26.29,26.22,26.26,56900.0,17.328,17.3346,17.2885,17.3148,56900.0
2013-05-02 11:20:00,26.27,26.33,26.23,26.23,63400.0,17.3214,17.361,17.2951,17.2951,63400.0
2013-05-02 11:25:00,26.23,26.33,26.23,26.33,79800.0,17.2951,17.361,17.2951,17.361,79800.0
2013-05-02 11:30:00,26.32,26.32,26.26,26.29,45400.0,17.3544,17.3544,17.3148,17.3346,45400.0
2013-05-02 11:35:00,26.29,26.29,26.21,26.24,45700.0,17.3346,17.3346,17.2819,17.3017,45700.0
2013-05-02 11:40:00,26.24,26.24,26.11,26.12,127800.0,17.3017,17.3017,17.2159,17.2225,127800.0
2013-05-02 11:45:00,26.13,26.16,26.1,26.13,58700.0,17.2291,17.2489,17.2093,17.2291,58700.0
2013-05-02 11:50:00,26.13,26.18,26.12,26.14,32100.0,17.2291,17.2621,17.2225,17.2357,32100.0
2013-05-02 11:55:00,26.14,26.18,26.14,26.18,30900.0,17.2357,17.2621,17.2357,17.2621,30900.0
2013-05-02 12:00:00,26.17,26.25,26.17,26.22,48900.0,17.2555,17.3082,17.2555,17.2885,48900.0
2013-05-02 12:05:00,26.21,26.25,26.18,26.25,26800.0,17.2819,17.3082,17.2621,17.3082,26800.0
2013-05-02 12:10:00,26.24,26.29,26.23,26.29,50900.0,17.3017,17.3346,17.2951,17.3346,50900.0
2013-05-02 12:15:00,26.3,26.32,26.26,26.32,73800.0,17.3412,17.3544,17.3148,17.3544,73800.0
2013-05-02 12:20:00,26.32,26.37,26.31,26.31,74600.0,17.3544,17.3874,17.3478,17.3478,74600.0
2013-05-02 12:25:00,26.3,26.31,26.24,26.26,36100.0,17.3412,17.3478,17.3017,17.3148,36100.0
2013-05-02 12:30:00,26.26,26.28,26.22,26.26,60200.0,17.3148,17.328,17.2885,17.3148,60200.0
2013-05-02 12:35:00,26.26,26.28,26.23,26.27,26400.0,17.3148,17.328,17.2951,17.3214,26400.0
2013-05-02 12:40:00,26.27,26.29,26.24,26.25,31300.0,17.3214,17.3346,17.3017,17.3082,31300.0
2013-05-02 12:45:00,26.25,26.27,26.2,26.24,56800.0,17.3082,17.3214,17.2753,17.3017,56800.0
2013-05-02 12:50:00,26.24,26.29,26.21,26.29,33200.0,17.3017,17.3346,17.2819,17.3346,33200.0
2013-05-02 12:55:00,26.29,26.31,26.22,26.23,67800.0,17.3346,17.3478,17.2885,17.2951,67800.0
2013-05-02 13:00:00,26.23,26.25,26.14,26.17,47900.0,17.2951,17.3082,17.2357,17.2555,47900.0
2013-05-02 13:05:00,26.17,26.18,26.13,26.17,33400.0,17.2555,17.2621,17.2291,17.2555,33400.0
2013-05-02 13:10:00,26.17,26.17,26.13,26.15,40100.0,17.2555,17.2555,17.2291,17.2423,40100.0
2013-05-02 13:15:00,26.14,26.16,26.12,26.15,18900.0,17.2357,17.2489,17.2225,17.2423,18900.0
2013-05-02 13:20:00,26.14,26.15,26.08,26.13,53900.0,17.2357,17.2423,17.1962,17.2291,53900.0
2013-05-02 13:25:00,26.12,26.2,26.08,26.09,48400.0,17.2225,17.2753,17.1962,17.2027,48400.0
2013-05-02 13:30:00,26.08,26.13,26.07,26.13,34400.0,17.1962,17.2291,17.1896,17.2291,34400.0
2013-05-02 13:35:00,26.13,26.15,26.04,26.07,48000.0,17.2291,17.2423,17.1698,17.1896,48000.0
2013-05-02 13:40:00,26.07,26.14,26.07,26.13,42400.0,17.1896,17.2357,17.1896,17.2291,42400.0
2013-05-02 13:45:00,26.13,26.17,26.13,26.16,24200.0,17.2291,17.2555,17.2291,17.2489,24200.0
2013-05-02 13:50:00,26.16,26.19,26.15,26.18,32200.0,17.2489,17.2687,17.2423,17.2621,32200.0
2013-05-02 13:55:00,26.18,26.19,26.16,26.18,21000.0,17.2621,17.2687,17.2489,17.2621,21000.0
2013-05-02 14:00:00,26.18,26.21,26.18,26.18,27300.0,17.2621,17.2819,17.2621,17.2621,27300.0
2013-05-02 14:05:00,26.18,26.19,26.16,26.17,32000.0,17.2621,17.2687,17.2489,17.2555,32000.0
2013-05-02 14:10:00,26.16,26.16,26.13,26.13,27400.0,17.2489,17.2489,17.2291,17.2291,27400.0
2013-05-02 14:15:00,26.14,26.14,26.09,26.09,51200.0,17.2357,17.2357,17.2027,17.2027,51200.0
2013-05-02 14:20:00,26.09,26.17,26.07,26.17,43300.0,17.2027,17.2555,17.1896,17.2555,43300.0
2013-05-02 14:25:00,26.17,26.19,26.15,26.18,21200.0,17.2555,17.2687,17.2423,17.2621,21200.0
2013-05-02 14:30:00,26.19,26.23,26.18,26.22,72400.0,17.2687,17.2951,17.2621,17.2885,72400.0
2013-05-02 14:35:00,26.22,26.3,26.21,26.27,40200.0,17.2885,17.3412,17.2819,17.3214,40200.0
2013-05-02 14:40:00,26.28,26.3,26.25,26.26,36400.0,17.328,17.3412,17.3082,17.3148,36400.0
2013-05-02 14:45:00,26.26,26.33,26.25,26.33,42700.0,17.3148,17.361,17.3082,17.361,42700.0
2013-05-02 14:50:00,26.33,26.34,26.27,26.28,45100.0,17.361,17.3676,17.3214,17.328,45100.0
2013-05-02 14:55:00,26.27,26.31,26.27,26.28,27300.0,17.3214,17.3478,17.3214,17.328,27300.0
2013-05-02 15:00:00,26.27,26.31,26.27,26.27,28400.0,17.3214,17.3478,17.3214,17.3214,28400.0
2013-05-02 15:05:00,26.27,26.27,26.18,26.2,56100.0,17.3214,17.3214,17.2621,17.2753,56100.0
2013-05-02 15:10:00,26.2,26.2,26.16,26.16,39900.0,17.2753,17.2753,17.2489,17.2489,39900.0
2013-05-02 15:15:00,26.17,26.25,26.16,26.22,58700.0,17.2555,17.3082,17.2489,17.2885,58700.0
2013-05-02 15:20:00,26.22,26.26,26.21,26.22,58000.0,17.2885,17.3148,17.2819,17.2885,58000.0
2013-05-02 15:25:00,26.22,26.23,26.19,26.22,52400.0,17.2885,17.2951,17.2687,17.2885,52400.0
2013-05-02 15:30:00,26.23,26.28,26.22,26.28,55400.0,17.2951,17.328,17.2885,17.328,55400.0
2013-05-02 15:35:00,26.27,26.3,26.25,26.29,77400.0,17.3214,17.3412,17.3082,17.3346,77400.0
2013-05-02 15:40:00,26.28,26.32,26.28,26.3,84800.0,17.328,17.3544,17.328,17.3412,84800.0
2013-05-02 15:45:00,26.3,26.3,26.24,26.25,94800.0,17.3412,17.3412,17.3017,17.3082,94800.0
2013-05-02 15:50:00,26.25,26.27,26.25,26.25,64300.0,17.3082,17.3214,17.3082,17.3082,64300.0
2013-05-02 15:55:00,26.25,26.26,26.21,26.26,151000.0,17.3082,17.3148,17.2819,17.3148,151000.0
2013-05-03 09:30:00,26.45,26.62,26.35,26.35,218800.0,17.4401,17.5522,17.3742,17.3742,218800.0
2013-05-03 09:35:00,26.35,26.42,26.2,26.21,125300.0,17.3742,17.4203,17.2753,17.2819,125300.0
2013-05-03 09:40:00,26.21,26.23,25.95,26.0,222700.0,17.2819,17.2951,17.1104,17.1434,222700.0
2013-05-03 09:45:00,26.0,26.22,25.99,26.2,92900.0,17.1434,17.2885,17.1368,17.2753,92900.0
2013-05-03 09:50:00,26.19,26.2,26.09,26.11,72700.0,17.2687,17.2753,17.2027,17.2159,72700.0
2013-05-03 09:55:00,26.09,26.3,26.09,26.29,45400.0,17.2027,17.3412,17.2027,17.3346,45400.0
2013-05-03 10:00:00,26.28,26.37,26.24,26.3,69900.0,17.328,17.3874,17.3017,17.3412,69900.0
2013-05-03 10:05:00,26.3,26.4,26.29,26.35,61000.0,17.3412,17.4071,17.3346,17.3742,61000.0
2013-05-03 10:10:00,26.34,26.54,26.34,26.47,133500.0,17.3676,17.4995,17.3676,17.4533,133500.0
2013-05-03 10:15:00,26.47,26.48,26.4,26.41,48400.0,17.4533,17.4599,17.4071,17.4137,48400.0
2013-05-03 10:20:00,26.41,26.5,26.36,26.41,69500.0,17.4137,17.4731,17.3808,17.4137,69500.0
2013-05-03 10:25:00,26.41,26.46,26.39,26.42,55800.0,17.4137,17.4467,17.4006,17.4203,55800.0
2013-05-03 10:30:00,26.42,26.43,26.34,26.36,47100.0,17.4203,17.4269,17.3676,17.3808,47100.0
2013-05-03 10:35:00,26.36,26.45,26.36,26.42,73700.0,17.3808,17.4401,17.3808,17.4203,73700.0
2013-05-03 10:40:00,26.42,26.43,26.39,26.42,84700.0,17.4203,17.4269,17.4006,17.4203,84700.0
2013-05-03 10:45:00,26.43,26.43,26.34,26.36,87900.0,17.4269,17.4269,17.3676,17.3808,87900.0
2013-05-03 10:50:00,26.36,26.42,26.34,26.39,71800.0,17.3808,17.4203,17.3676,17.4006,71800.0
2013-05-03 10:55:00,26.39,26.43,26.35,26.38,45000.0,17.4006,17.4269,17.3742,17.394,45000.0
2013-05-03 11:00:00,26.39,26.41,26.26,26.27,100800.0,17.4006,17.4137,17.3148,17.3214,100800.0
2013-05-03 11:05:00,26.28,26.3,26.24,26.27,47900.0,17.328,17.3412,17.3017,17.3214,47900.0
2013-05-03 11:10:00,26.26,26.33,26.23,26.31,64000.0,17.3148,17.361,17.2951,17.3478,64000.0
2013-05-03 11:15:00,26.32,26.33,26.23,26.26,38500.0,17.3544,17.361,17.2951,17.3148,38500.0
2013-05-03 11:20:00,26.26,26.36,26.25,26.34,75800.0,17.3148,17.3808,17.3082,17.3676,75800.0
2013-05-03 11:25:00,26.33,26.38,26.29,26.37,58900.0,17.361,17.394,17.3346,17.3874,58900.0
2013-05-03 11:30:00,26.36,26.47,26.36,26.45,69800.0,17.3808,17.4533,17.3808,17.4401,69800.0
2013-05-03 11:35:00,26.46,26.52,26.44,26.51,106600.0,17.4467,17.4863,17.4335,17.4797,106600.0
2013-05-03 11:40:00,26.51,26.54,26.47,26.54,41300.0,17.4797,17.4995,17.4533,17.4995,41300.0
2013-05-03 11:45:00,26.53,26.55,26.5,26.5,43100.0,17.4929,17.5061,17.4731,17.4731,43100.0
2013-05-03 11:50:00,26.49,26.54,26.46,26.53,43600.0,17.4665,17.4995,17.4467,17.4929,43600.0
2013-05-03 11:55:00,26.53,26.55,26.45,26.45,31400.0,17.4929,17.5061,17.4401,17.4401,31400.0
2013-05-03 12:00:00,26.45,26.46,26.37,26.4,45500.0,17.4401,17.4467,17.3874,17.4071,45500.0
2013-05-03 12:05:00,26.4,26.44,26.37,26.39,36700.0,17.4071,17.4335,17.3874,17.4006,36700.0
2013-05-03 12:10:00,26.38,26.39,26.28,26.28,42000.0,17.394,17.4006,17.328,17.328,42000.0
2013-05-03 12:15:00,26.28,26.3,26.24,26.26,67300.0,17.328,17.3412,17.3017,17.3148,67300.0
2013-05-03 12:20:00,26.27,26.3,26.24,26.28,55900.0,17.3214,17.3412,17.3017,17.328,55900.0
2013-05-03 12:25:00,26.28,26.34,26.26,26.33,61600.0,17.328,17.3676,17.3148,17.361,61600.0
2013-05-03 12:30:00,26.33,26.33,26.26,26.26,62400.0,17.361,17.361,17.3148,17.3148,62400.0
2013-05-03 12:35:00,26.26,26.29,26.22,26.25,46600.0,17.3148,17.3346,17.2885,17.3082,46600.0
2013-05-03 12:40:00,26.24,26.26,26.22,26.24,39000.0,17.3017,17.3148,17.2885,17.3017,39000.0
2013-05-03 12:45:00,26.25,26.25,26.14,26.14,64800.0,17.3082,17.3082,17.2357,17.2357,64800.0
2013-05-03 12:50:00,26.14,26.14,26.09,26.1,125400.0,17.2357,17.2357,17.2027,17.2093,125400.0
2013-05-03 12:55:00,26.1,26.19,26.08,26.18,91500.0,17.2093,17.2687,17.1962,17.2621,91500.0
2013-05-03 13:00:00,26.18,26.29,26.18,26.26,42200.0,17.2621,17.3346,17.2621,17.3148,42200.0
2013-05-03 13:05:00,26.24,26.29,26.23,26.26,37700.0,17.3017,17.3346,17.2951,17.3148,37700.0
2013-05-03 13:10:00,26.26,26.3,26.26,26.3,13400.0,17.3148,17.3412,17.3148,17.3412,13400.0
2013-05-03 13:15:00,26.29,26.33,26.27,26.28,91400.0,17.3346,17.361,17.3214,17.328,91400.0
2013-05-03 13:20:00,26.29,26.3,26.25,26.29,56100.0,17.3346,17.3412,17.3082,17.3346,56100.0
2013-05-03 13:25:00,26.3,26.33,26.25,26.27,36200.0,17.3412,17.361,17.3082,17.3214,36200.0
2013-05-03 13:30:00,26.27,26.33,26.26,26.3,35300.0,17.3214,17.361,17.3148,17.3412,35300.0
2013-05-03 13:35:00,26.3,26.31,26.26,26.27,21800.0,17.3412,17.3478,17.3148,17.3214,21800.0
2013-05-03 13:40:00,26.28,26.35,26.28,26.32,36800.0,17.328,17.3742,17.328,17.3544,36800.0
2013-05-03 13:45:00,26.32,26.34,26.29,26.29,22400.0,17.3544,17.3676,17.3346,17.3346,22400.0
2013-05-03 13:50:00,26.28,26.31,26.25,26.27,58100.0,17.328,17.3478,17.3082,17.3214,58100.0
2013-05-03 13:55:00,26.27,26.27,26.2,26.27,61700.0,17.3214,17.3214,17.2753,17.3214,61700.0
2013-05-03 14:00:00,26.27,26.27,26.22,26.22,26400.0,17.3214,17.3214,17.2885,17.2885,26400.0
2013-05-03 14:05:00,26.23,26.27,26.21,26.25,19900.0,17.2951,17.3214,17.2819,17.3082,19900.0
2013-05-03 14:10:00,26.25,26.3,26.24,26.3,19500.0,17.3082,17.3412,17.3017,17.3412,19500.0
2013-05-03 14:15:00,26.29,26.38,26.28,26.38,54800.0,17.3346,17.394,17.328,17.394,54800.0
2013-05-03 14:20:00,26.38,26.42,26.36,26.41,39500.0,17.394,17.4203,17.3808,17.4137,39500.0
2013-05-03 14:25:00,26.4,26.44,26.39,26.4,43500.0,17.4071,17.4335,17.4006,17.4071,43500.0
2013-05-03 14:30:00,26.41,26.43,26.39,26.42,34400.0,17.4137,17.4269,17.4006,17.4203,34400.0
2013-05-03 14:35:00,26.42,26.44,26.39,26.4,35900.0,17.4203,17.4335,17.4006,17.4071,35900.0
2013-05-03 14:40:00,26.4,26.42,26.35,26.35,51400.0,17.4071,17.4203,17.3742,17.3742,51400.0
2013-05-03 14:45:00,26.35,26.45,26.35,26.44,35100.0,17.3742,17.4401,17.3742,17.4335,35100.0
2013-05-03 14:50:00,26.44,26.48,26.39,26.39,46100.0,17.4335,17.4599,17.4006,17.4006,46100.0
2013-05-03 14:55:00,26.38,26.41,26.35,26.35,41300.0,17.394,17.4137,17.3742,17.3742,41300.0
2013-05-03 15:00:00,26.36,26.44,26.35,26.42,80300.0,17.3808,17.4335,17.3742,17.4203,80300.0
2013-05-03 15:05:00,26.41,26.46,26.38,26.41,51200.0,17.4137,17.4467,17.394,17.4137,51200.0
2013-05-03 15:10:00,26.41,26.46,26.41,26.44,21200.0,17.4137,17.4467,17.4137,17.4335,21200.0
2013-05-03 15:15:00,26.44,26.47,26.42,26.43,30700.0,17.4335,17.4533,17.4203,17.4269,30700.0
2013-05-03 15:20:00,26.44,26.49,26.41,26.46,57400.0,17.4335,17.4665,17.4137,17.4467,57400.0
2013-05-03 15:25:00,26.46,26.49,26.44,26.48,40600.0,17.4467,17.4665,17.4335,17.4599,40600.0
2013-05-03 15:30:00,26.49,26.5,26.44,26.5,31700.0,17.4665,17.4731,17.4335,17.4731,31700.0
2013-05-03 15:35:00,26.5,26.52,26.48,26.51,67500.0,17.4731,17.4863,17.4599,17.4797,67500.0
2013-05-03 15:40:00,26.51,26.52,26.48,26.51,42200.0,17.4797,17.4863,17.4599,17.4797,42200.0
2013-05-03 15:45:00,26.52,26.55,26.46,26.48,228400.0,17.4863,17.5061,17.4467,17.4599,228400.0
2013-05-03 15:50:00,26.49,26.55,26.49,26.52,107700.0,17.4665,17.5061,17.4665,17.4863,107700.0
2013-05-03 15:55:00,26.51,26.54,26.5,26.52,119900.0,17.4797,17.4995,17.4731,17.4863,119900.0
2013-05-06 09:30:00,26.47,26.47,26.17,26.3,113100.0,17.4533,17.4533,17.2555,17.3412,113100.0
2013-05-06 09:35:00,26.3,26.38,26.24,26.32,47200.0,17.3412,17.394,17.3017,17.3544,47200.0
2013-05-06 09:40:00,26.33,26.47,26.32,26.38,59800.0,17.361,17.4533,17.3544,17.394,59800.0
2013-05-06 09:45:00,26.37,26.42,26.35,26.35,49400.0,17.3874,17.4203,17.3742,17.3742,49400.0
2013-05-06 09:50:00,26.36,26.42,26.35,26.4,30900.0,17.3808,17.4203,17.3742,17.4071,30900.0
2013-05-06 09:55:00,26.39,26.43,26.35,26.4,69500.0,17.4006,17.4269,17.3742,17.4071,69500.0
2013-05-06 10:00:00,26.4,26.44,26.3,26.37,64100.0,17.4071,17.4335,17.3412,17.3874,64100.0
2013-05-06 10:05:00,26.37,26.47,26.36,26.43,38600.0,17.3874,17.4533,17.3808,17.4269,38600.0
2013-05-06 10:10:00,26.43,26.44,26.36,26.39,32000.0,17.4269,17.4335,17.3808,17.4006,32000.0
2013-05-06 10:15:00,26.38,26.42,26.37,26.38,104000.0,17.394,17.4203,17.3874,17.394,104000.0
2013-05-06 10:20:00,26.37,26.39,26.34,26.34,60900.0,17.3874,17.4006,17.3676,17.3676,60900.0
2013-05-06 10:25:00,26.34,26.34,26.27,26.34,26300.0,17.3676,17.3676,17.3214,17.3676,26300.0
2013-05-06 10:30:00,26.34,26.35,26.28,26.3,62300.0,17.3676,17.3742,17.328,17.3412,62300.0
2013-05-06 10:35:00,26.31,26.32,26.27,26.28,53400.0,17.3478,17.3544,17.3214,17.328,53400.0
2013-05-06 10:40:00,26.28,26.28,26.23,26.24,49100.0,17.328,17.328,17.2951,17.3017,49100.0
2013-05-06 10:45:00,26.24,26.25,26.12,26.14,124300.0,17.3017,17.3082,17.2225,17.2357,124300.0
2013-05-06 10:50:00,26.15,26.19,26.12,26.14,116100.0,17.2423,17.2687,17.2225,17.2357,116100.0
2013-05-06 10:55:00,26.14,26.14,26.04,26.07,63400.0,17.2357,17.2357,17.1698,17.1896,63400.0
2013-05-06 11:00:00,26.07,26.09,26.05,26.07,34100.0,17.1896,17.2027,17.1764,17.1896,34100.0
2013-05-06 11:05:00,26.08,26.09,26.06,26.08,41600.0,17.1962,17.2027,17.183,17.1962,41600.0
2013-05-06 11:10:00,26.08,26.11,26.02,26.05,100600.0,17.1962,17.2159,17.1566,17.1764,100600.0
2013-05-06 11:15:00,26.06,26.18,26.06,26.17,96300.0,17.183,17.2621,17.183,17.2555,96300.0
2013-05-06 11:20:00,26.17,26.19,26.11,26.18,82000.0,17.2555,17.2687,17.2159,17.2621,82000.0
2013-05-06 11:25:00,26.18,26.19,26.13,26.14,72300.0,17.2621,17.2687,17.2291,17.2357,72300.0
2013-05-06 11:30:00,26.15,26.15,26.05,26.09,28200.0,17.2423,17.2423,17.1764,17.2027,28200.0
2013-05-06 11:35:00,26.1,26.14,26.1,26.12,19100.0,17.2093,17.2357,17.2093,17.2225,19100.0
2013-05-06 11:40:00,26.11,26.13,26.05,26.08,27500.0,17.2159,17.2291,17.1764,17.1962,27500.0
2013-05-06 11:45:00,26.06,26.1,26.06,26.08,22100.0,17.183,17.2093,17.183,17.1962,22100.0
2013-05-06 11:50:00,26.07,26.11,26.03,26.07,31100.0,17.1896,17.2159,17.1632,17.1896,31100.0
2013-05-06 11:55:00,26.06,26.12,26.05,26.11,27700.0,17.183,17.2225,17.1764,17.2159,27700.0
2013-05-06 12:00:00,26.12,26.16,26.1,26.12,35500.0,17.2225,17.2489,17.2093,17.2225,35500.0
2013-05-06 12:05:00,26.12,26.18,26.12,26.16,73700.0,17.2225,17.2621,17.2225,17.2489,73700.0
2013-05-06 12:10:00,26.15,26.18,26.15,26.18,37400.0,17.2423,17.2621,17.2423,17.2621,37400.0
2013-05-06 12:15:00,26.17,26.2,26.15,26.17,33800.0,17.2555,17.2753,17.2423,17.2555,33800.0
2013-05-06 12:20:00,26.16,26.21,26.13,26.21,97500.0,17.2489,17.2819,17.2291,17.2819,97500.0
2013-05-06 12:25:00,26.2,26.27,26.19,26.27,50500.0,17.2753,17.3214,17.2687,17.3214,50500.0
2013-05-06 12:30:00,26.26,26.27,26.24,26.27,17800.0,17.3148,17.3214,17.3017,17.3214,17800.0
2013-05-06 12:35:00,26.28,26.29,26.27,26.29,35600.0,17.328,17.3346,17.3214,17.3346,35600.0
2013-05-06 12:40:00,26.29,26.3,26.25,26.28,30100.0,17.3346,17.3412,17.3082,17.328,30100.0
2013-05-06 12:45:00,26.28,26.32,26.26,26.31,73000.0,17.328,17.3544,17.3148,17.3478,73000.0
2013-05-06 12:50:00,26.31,26.34,26.28,26.29,52300.0,17.3478,17.3676,17.328,17.3346,52300.0
2013-05-06 12:55:00,26.28,26.35,26.28,26.32,57600.0,17.328,17.3742,17.328,17.3544,57600.0
2013-05-06 13:00:00,26.33,26.36,26.3,26.36,62600.0,17.361,17.3808,17.3412,17.3808,62600.0
2013-05-06 13:05:00,26.37,26.42,26.37,26.41,42500.0,17.3874,17.4203,17.3874,17.4137,42500.0
2013-05-06 13:10:00,26.41,26.42,26.39,26.4,40200.0,17.4137,17.4203,17.4006,17.4071,40200.0
2013-05-06 13:15:00,26.4,26.45,26.4,26.44,33200.0,17.4071,17.4401,17.4071,17.4335,33200.0
2013-05-06 13:20:00,26.44,26.45,26.41,26.43,21500.0,17.4335,17.4401,17.4137,17.4269,21500.0
2013-05-06 13:25:00,26.43,26.5,26.42,26.5,70100.0,17.4269,17.4731,17.4203,17.4731,70100.0
2013-05-06 13:30:00,26.49,26.5,26.48,26.49,24700.0,17.4665,17.4731,17.4599,17.4665,24700.0
2013-05-06 13:35:00,26.49,26.56,26.49,26.54,69700.0,17.4665,17.5126,17.4665,17.4995,69700.0
2013-05-06 13:40:00,26.53,26.54,26.51,26.52,24000.0,17.4929,17.4995,17.4797,17.4863,24000.0
2013-05-06 13:45:00,26.51,26.53,26.46,26.52,99400.0,17.4797,17.4929,17.4467,17.4863,99400.0
2013-05-06 13:50:00,26.53,26.55,26.5,26.52,35800.0,17.4929,17.5061,17.4731,17.4863,35800.0
2013-05-06 13:55:00,26.51,26.56,26.51,26.56,37300.0,17.4797,17.5126,17.4797,17.5126,37300.0
2013-05-06 14:00:00,26.56,26.59,26.53,26.53,16400.0,17.5126,17.5324,17.4929,17.4929,16400.0
2013-05-06 14:05:00,26.53,26.55,26.51,26.51,28000.0,17.4929,17.5061,17.4797,17.4797,28000.0
2013-05-06 14:10:00,26.52,26.55,26.51,26.54,34100.0,17.4863,17.5061,17.4797,17.4995,34100.0
2013-05-06 14:15:00,26.53,26.54,26.51,26.51,12100.0,17.4929,17.4995,17.4797,17.4797,12100.0
2013-05-06 14:20:00,26.52,26.58,26.52,26.56,51400.0,17.4863,17.5258,17.4863,17.5126,51400.0
2013-05-06 14:25:00,26.56,26.57,26.55,26.55,15800.0,17.5126,17.5192,17.5061,17.5061,15800.0
2013-05-06 14:30:00,26.55,26.56,26.55,26.55,13000.0,17.5061,17.5126,17.5061,17.5061,13000.0
2013-05-06 14:35:00,26.55,26.55,26.44,26.45,41400.0,17.5061,17.5061,17.4335,17.4401,41400.0
2013-05-06 14:40:00,26.44,26.49,26.44,26.46,30200.0,17.4335,17.4665,17.4335,17.4467,30200.0
2013-05-06 14:45:00,26.46,26.46,26.41,26.41,62200.0,17.4467,17.4467,17.4137,17.4137,62200.0
2013-05-06 14:50:00,26.41,26.42,26.36,26.37,42400.0,17.4137,17.4203,17.3808,17.3874,42400.0
2013-05-06 14:55:00,26.37,26.4,26.35,26.36,35100.0,17.3874,17.4071,17.3742,17.3808,35100.0
2013-05-06 15:00:00,26.36,26.42,26.36,26.41,17500.0,17.3808,17.4203,17.3808,17.4137,17500.0
2013-05-06 15:05:00,26.41,26.42,26.34,26.34,35600.0,17.4137,17.4203,17.3676,17.3676,35600.0
2013-05-06 15:10:00,26.34,26.34,26.27,26.27,43500.0,17.3676,17.3676,17.3214,17.3214,43500.0
2013-05-06 15:15:00,26.27,26.35,26.25,26.34,51000.0,17.3214,17.3742,17.3082,17.3676,51000.0
2013-05-06 15:20:00,26.35,26.35,26.26,26.29,34100.0,17.3742,17.3742,17.3148,17.3346,34100.0
2013-05-06 15:25:00,26.29,26.36,26.29,26.35,45200.0,17.3346,17.3808,17.3346,17.3742,45200.0
2013-05-06 15:30:00,26.34,26.35,26.32,26.32,16900.0,17.3676,17.3742,17.3544,17.3544,16900.0
2013-05-06 15:35:00,26.32,26.35,26.31,26.33,24500.0,17.3544,17.3742,17.3478,17.361,24500.0
2013-05-06 15:40:00,26.33,26.37,26.33,26.37,51300.0,17.361,17.3874,17.361,17.3874,51300.0
2013-05-06 15:45:00,26.37,26.4,26.37,26.37,53200.0,17.3874,17.4071,17.3874,17.3874,53200.0
2013-05-06 15:50:00,26.38,26.4,25.9,26.3,722400.0,17.394,17.4071,17.0775,17.3412,722400.0
2013-05-06 15:55:00,26.31,26.34,26.28,26.33,137200.0,17.3478,17.3676,17.328,17.361,137200.0
2013-05-07 09:30:00,26.37,26.45,26.29,26.31,107800.0,17.3874,17.4401,17.3346,17.3478,107800.0
2013-05-07 09:35:00,26.3,26.3,26.1,26.21,52500.0,17.3412,17.3412,17.2093,17.2819,52500.0
2013-05-07 09:40:00,26.21,26.28,26.16,26.19,59800.0,17.2819,17.328,17.2489,17.2687,59800.0
2013-05-07 09:45:00,26.2,26.24,26.14,26.19,41300.0,17.2753,17.3017,17.2357,17.2687,41300.0
2013-05-07 09:50:00,26.2,26.33,26.19,26.26,66000.0,17.2753,17.361,17.2687,17.3148,66000.0
2013-05-07 09:55:00,26.25,26.31,26.25,26.29,79400.0,17.3082,17.3478,17.3082,17.3346,79400.0
2013-05-07 10:00:00,26.29,26.32,26.27,26.29,32100.0,17.3346,17.3544,17.3214,17.3346,32100.0
2013-05-07 10:05:00,26.28,26.32,26.28,26.29,23600.0,17.328,17.3544,17.328,17.3346,23600.0
2013-05-07 10:10:00,26.28,26.3,26.21,26.23,79000.0,17.328,17.3412,17.2819,17.2951,79000.0
2013-05-07 10:15:00,26.23,26.23,26.17,26.19,54200.0,17.2951,17.2951,17.2555,17.2687,54200.0
2013-05-07 10:20:00,26.2,26.25,26.17,26.21,65200.0,17.2753,17.3082,17.2555,17.2819,65200.0
2013-05-07 10:25:00,26.21,26.25,26.2,26.2,91800.0,17.2819,17.3082,17.2753,17.2753,91800.0
2013-05-07 10:30:00,26.2,26.25,26.17,26.2,25900.0,17.2753,17.3082,17.2555,17.2753,25900.0
2013-05-07 10:35:00,26.2,26.28,26.2,26.26,37300.0,17.2753,17.328,17.2753,17.3148,37300.0
2013-05-07 10:40:00,26.26,26.3,26.25,26.28,36300.0,17.3148,17.3412,17.3082,17.328,36300.0
2013-05-07 10:45:00,26.28,26.28,26.25,26.27,17300.0,17.328,17.328,17.3082,17.3214,17300.0
2013-05-07 10:50:00,26.27,26.28,26.22,26.22,22800.0,17.3214,17.328,17.2885,17.2885,22800.0
2013-05-07 10:55:00,26.23,26.24,26.12,26.16,47100.0,17.2951,17.3017,17.2225,17.2489,47100.0
2013-05-07 11:00:00,26.16,26.2,26.14,26.15,46500.0,17.2489,17.2753,17.2357,17.2423,46500.0
2013-05-07 11:05:00,26.15,26.16,26.1,26.1,48600.0,17.2423,17.2489,17.2093,17.2093,48600.0
2013-05-07 11:10:00,26.1,26.13,26.05,26.06,61800.0,17.2093,17.2291,17.1764,17.183,61800.0
2013-05-07 11:15:00,26.06,26.09,26.0,26.04,92500.0,17.183,17.2027,17.1434,17.1698,92500.0
2013-05-07 11:20:00,26.04,26.1,26.02,26.07,56000.0,17.1698,17.2093,17.1566,17.1896,56000.0
2013-05-07 11:25:00,26.07,26.13,26.06,26.13,25000.0,17.1896,17.2291,17.183,17.2291,25000.0
2013-05-07 11:30:00,26.13,26.17,26.1,26.16,36300.0,17.2291,17.2555,17.2093,17.2489,36300.0
2013-05-07 11:35:00,26.17,26.2,26.13,26.13,86800.0,17.2555,17.2753,17.2291,17.2291,86800.0
2013-05-07 11:40:00,26.13,26.15,26.09,26.14,21000.0,17.2291,17.2423,17.2027,17.2357,21000.0
2013-05-07 11:45:00,26.14,26.16,26.1,26.15,13800.0,17.2357,17.2489,17.2093,17.2423,13800.0
2013-05-07 11:50:00,26.15,26.15,26.11,26.12,41800.0,17.2423,17.2423,17.2159,17.2225,41800.0
2013-05-07 11:55:00,26.13,26.15,26.11,26.12,15700.0,17.2291,17.2423,17.2159,17.2225,15700.0
2013-05-07 12:00:00,26.12,26.14,26.12,26.13,23100.0,17.2225,17.2357,17.2225,17.2291,23100.0
2013-05-07 12:05:00,26.13,26.13,26.1,26.1,29200.0,17.2291,17.2291,17.2093,17.2093,29200.0
2013-05-07 12:10:00,26.1,26.12,26.1,26.12,14000.0,17.2093,17.2225,17.2093,17.2225,14000.0
2013-05-07 12:15:00,26.12,26.14,26.07,26.07,43900.0,17.2225,17.2357,17.1896,17.1896,43900.0
2013-05-07 12:20:00,26.07,26.1,26.07,26.08,16400.0,17.1896,17.2093,17.1896,17.1962,16400.0
2013-05-07 12:25:00,26.08,26.13,26.07,26.12,22700.0,17.1962,17.2291,17.1896,17.2225,22700.0
2013-05-07 12:30:00,26.13,26.15,26.1,26.11,77700.0,17.2291,17.2423,17.2093,17.2159,77700.0
2013-05-07 12:35:00,26.1,26.13,26.08,26.11,39400.0,17.2093,17.2291,17.1962,17.2159,39400.0
2013-05-07 12:40:00,26.12,26.13,26.07,26.11,67300.0,17.2225,17.2291,17.1896,17.2159,67300.0
2013-05-07 12:45:00,26.11,26.22,26.11,26.22,30800.0,17.2159,17.2885,17.2159,17.2885,30800.0
2013-05-07 12:50:00,26.22,26.24,26.2,26.24,56100.0,17.2885,17.3017,17.2753,17.3017,56100.0
2013-05-07 12:55:00,26.23,26.25,26.23,26.24,33100.0,17.2951,17.3082,17.2951,17.3017,33100.0
2013-05-07 13:00:00,26.24,26.25,26.22,26.23,41700.0,17.3017,17.3082,17.2885,17.2951,41700.0
2013-05-07 13:05:00,26.23,26.23,26.2,26.22,34900.0,17.2951,17.2951,17.2753,17.2885,34900.0
2013-05-07 13:10:00,26.22,26.23,26.19,26.19,27400.0,17.2885,17.2951,17.2687,17.2687,27400.0
2013-05-07 13:15:00,26.2,26.2,26.16,26.17,24800.0,17.2753,17.2753,17.2489,17.2555,24800.0
2013-05-07 13:20:00,26.16,26.17,26.14,26.16,32200.0,17.2489,17.2555,17.2357,17.2489,32200.0
2013-05-07 13:25:00,26.16,26.17,26.14,26.17,21700.0,17.2489,17.2555,17.2357,17.2555,21700.0
2013-05-07 13:30:00,26.18,26.21,26.17,26.2,41300.0,17.2621,17.2819,17.2555,17.2753,41300.0
2013-05-07 13:35:00,26.2,26.24,26.18,26.18,48900.0,17.2753,17.3017,17.2621,17.2621,48900.0
2013-05-07 13:40:00,26.19,26.22,26.17,26.2,58500.0,17.2687,17.2885,17.2555,17.2753,58500.0
2013-05-07 13:45:00,26.2,26.23,26.2,26.23,23700.0,17.2753,17.2951,17.2753,17.2951,23700.0
2013-05-07 13:50:00,26.24,26.25,26.19,26.2,31800.0,17.3017,17.3082,17.2687,17.2753,31800.0
2013-05-07 13:55:00,26.21,26.25,26.21,26.24,15600.0,17.2819,17.3082,17.2819,17.3017,15600.0
2013-05-07 14:00:00,26.25,26.25,26.23,26.25,10400.0,17.3082,17.3082,17.2951,17.3082,10400.0
2013-05-07 14:05:00,26.25,26.25,26.24,26.25,5600.0,17.3082,17.3082,17.3017,17.3082,5600.0
2013-05-07 14:10:00,26.25,26.25,26.24,26.24,10000.0,17.3082,17.3082,17.3017,17.3017,10000.0
2013-05-07 14:15:00,26.25,26.25,26.24,26.24,22700.0,17.3082,17.3082,17.3017,17.3017,22700.0
2013-05-07 14:20:00,26.24,26.25,26.23,26.25,38900.0,17.3017,17.3082,17.2951,17.3082,38900.0
2013-05-07 14:25:00,26.26,26.28,26.2,26.21,39100.0,17.3148,17.328,17.2753,17.2819,39100.0
2013-05-07 14:30:00,26.21,26.22,26.2,26.2,11700.0,17.2819,17.2885,17.2753,17.2753,11700.0
2013-05-07 14:35:00,26.2,26.24,26.2,26.2,56900.0,17.2753,17.3017,17.2753,17.2753,56900.0
2013-05-07 14:40:00,26.2,26.22,26.19,26.19,21900.0,17.2753,17.2885,17.2687,17.2687,21900.0
2013-05-07 14:45:00,26.19,26.2,26.17,26.18,22200.0,17.2687,17.2753,17.2555,17.2621,22200.0
2013-05-07 14:50:00,26.18,26.18,26.12,26.13,23600.0,17.2621,17.2621,17.2225,17.2291,23600.0
2013-05-07 14:55:00,26.13,26.15,26.11,26.12,78700.0,17.2291,17.2423,17.2159,17.2225,78700.0
2013-05-07 15:00:00,26.11,26.14,26.08,26.09,46500.0,17.2159,17.2357,17.1962,17.2027,46500.0
2013-05-07 15:05:00,26.08,26.12,26.07,26.09,21200.0,17.1962,17.2225,17.1896,17.2027,21200.0
2013-05-07 15:10:00,26.08,26.09,26.07,26.09,15100.0,17.1962,17.2027,17.1896,17.2027,15100.0
2013-05-07 15:15:00,26.08,26.14,26.04,26.11,53400.0,17.1962,17.2357,17.1698,17.2159,53400.0
2013-05-07 15:20:00,26.1,26.12,26.09,26.12,25100.0,17.2093,17.2225,17.2027,17.2225,25100.0
2013-05-07 15:25:00,26.11,26.14,26.11,26.13,26300.0,17.2159,17.2357,17.2159,17.2291,26300.0
2013-05-07 15:30:00,26.12,26.16,26.12,26.15,29500.0,17.2225,17.2489,17.2225,17.2423,29500.0
2013-05-07 15:35:00,26.14,26.21,26.14,26.21,33400.0,17.2357,17.2819,17.2357,17.2819,33400.0
2013-05-07 15:40:00,26.21,26.22,26.15,26.15,47400.0,17.2819,17.2885,17.2423,17.2423,47400.0
2013-05-07 15:45:00,26.15,26.15,26.12,26.12,66200.0,17.2423,17.2423,17.2225,17.2225,66200.0
2013-05-07 15:50:00,26.13,26.13,26.12,26.12,71600.0,17.2291,17.2291,17.2225,17.2225,71600.0
2013-05-07 15:55:00,26.13,26.13,26.07,26.13,202200.0,17.2291,17.2291,17.1896,17.2291,202200.0
2013-05-08 09:30:00,26.02,26.12,25.94,26.1,75100.0,17.1566,17.2225,17.1038,17.2093,75100.0
2013-05-08 09:35:00,26.11,26.17,26.06,26.17,26900.0,17.2159,17.2555,17.183,17.2555,26900.0
2013-05-08 09:40:00,26.17,26.22,26.08,26.14,35100.0,17.2555,17.2885,17.1962,17.2357,35100.0
2013-05-08 09:45:00,26.14,26.14,26.07,26.12,31300.0,17.2357,17.2357,17.1896,17.2225,31300.0
2013-05-08 09:50:00,26.12,26.24,26.11,26.22,112700.0,17.2225,17.3017,17.2159,17.2885,112700.0
2013-05-08 09:55:00,26.22,26.24,26.11,26.19,56900.0,17.2885,17.3017,17.2159,17.2687,56900.0
2013-05-08 10:00:00,26.2,26.21,26.17,26.19,18200.0,17.2753,17.2819,17.2555,17.2687,18200.0
2013-05-08 10:05:00,26.18,26.19,26.14,26.14,58900.0,17.2621,17.2687,17.2357,17.2357,58900.0
2013-05-08 10:10:00,26.14,26.17,26.05,26.07,65100.0,17.2357,17.2555,17.1764,17.1896,65100.0
2013-05-08 10:15:00,26.06,26.06,25.95,25.96,78000.0,17.183,17.183,17.1104,17.117,78000.0
2013-05-08 10:20:00,25.97,26.05,25.96,26.02,99600.0,17.1236,17.1764,17.117,17.1566,99600.0
2013-05-08 10:25:00,26.03,26.11,26.02,26.08,33600.0,17.1632,17.2159,17.1566,17.1962,33600.0
2013-05-08 10:30:00,26.09,26.16,26.08,26.16,32600.0,17.2027,17.2489,17.1962,17.2489,32600.0
2013-05-08 10:35:00,26.16,26.21,26.14,26.17,102800.0,17.2489,17.2819,17.2357,17.2555,102800.0
2013-05-08 10:40:00,26.17,26.19,26.14,26.17,34200.0,17.2555,17.2687,17.2357,17.2555,34200.0
2013-05-08 10:45:00,26.18,26.24,26.18,26.19,63600.0,17.2621,17.3017,17.2621,17.2687,63600.0
2013-05-08 10:50:00,26.19,26.23,26.18,26.21,59400.0,17.2687,17.2951,17.2621,17.2819,59400.0
2013-05-08 10:55:00,26.2,26.29,26.19,26.28,113800.0,17.2753,17.3346,17.2687,17.328,113800.0
2013-05-08 11:00:00,26.27,26.28,26.17,26.17,41900.0,17.3214,17.328,17.2555,17.2555,41900.0
2013-05-08 11:05:00,26.17,26.17,26.08,26.14,37000.0,17.2555,17.2555,17.1962,17.2357,37000.0
2013-05-08 11:10:00,26.15,26.21,26.15,26.19,43900.0,17.2423,17.2819,17.2423,17.2687,43900.0
2013-05-08 11:15:00,26.2,26.25,26.19,26.22,56300.0,17.2753,17.3082,17.2687,17.2885,56300.0
2013-05-08 11:20:00,26.22,26.23,26.13,26.13,56900.0,17.2885,17.2951,17.2291,17.2291,56900.0
2013-05-08 11:25:00,26.13,26.18,26.11,26.17,260000.0,17.2291,17.2621,17.2159,17.2555,260000.0
2013-05-08 11:30:00,26.17,26.23,26.15,26.21,143100.0,17.2555,17.2951,17.2423,17.2819,143100.0
2013-05-08 11:35:00,26.21,26.24,26.2,26.24,72500.0,17.2819,17.3017,17.2753,17.3017,72500.0
2013-05-08 11:40:00,26.24,26.25,26.21,26.25,29300.0,17.3017,17.3082,17.2819,17.3082,29300.0
2013-05-08 11:45:00,26.24,26.28,26.24,26.28,17900.0,17.3017,17.328,17.3017,17.328,17900.0
2013-05-08 11:50:00,26.28,26.29,26.27,26.27,17300.0,17.328,17.3346,17.3214,17.3214,17300.0
2013-05-08 11:55:00,26.27,26.3,26.27,26.29,25900.0,17.3214,17.3412,17.3214,17.3346,25900.0
2013-05-08 12:00:00,26.3,26.3,26.25,26.27,38900.0,17.3412,17.3412,17.3082,17.3214,38900.0
2013-05-08 12:05:00,26.29,26.33,26.28,26.33,67800.0,17.3346,17.361,17.328,17.361,67800.0
2013-05-08 12:10:00,26.33,26.39,26.32,26.36,38700.0,17.361,17.4006,17.3544,17.3808,38700.0
2013-05-08 12:15:00,26.37,26.42,26.35,26.39,94000.0,17.3874,17.4203,17.3742,17.4006,94000.0
2013-05-08 12:20:00,26.4,26.4,26.32,26.32,86600.0,17.4071,17.4071,17.3544,17.3544,86600.0
2013-05-08 12:25:00,26.31,26.31,26.21,26.21,41200.0,17.3478,17.3478,17.2819,17.2819,41200.0
2013-05-08 12:30:00,26.22,26.22,26.17,26.18,23200.0,17.2885,17.2885,17.2555,17.2621,23200.0
2013-05-08 12:35:00,26.18,26.22,26.17,26.21,37200.0,17.2621,17.2885,17.2555,17.2819,37200.0
2013-05-08 12:40:00,26.21,26.22,26.19,26.19,54800.0,17.2819,17.2885,17.2687,17.2687,54800.0
2013-05-08 12:45:00,26.19,26.19,26.14,26.15,89300.0,17.2687,17.2687,17.2357,17.2423,89300.0
2013-05-08 12:50:00,26.16,26.16,26.08,26.1,42200.0,17.2489,17.2489,17.1962,17.2093,42200.0
2013-05-08 12:55:00,26.1,26.1,26.08,26.08,29100.0,17.2093,17.2093,17.1962,17.1962,29100.0
2013-05-08 13:00:00,26.08,26.09,26.07,26.07,20000.0,17.1962,17.2027,17.1896,17.1896,20000.0
2013-05-08 13:05:00,26.07,26.1,26.06,26.07,42700.0,17.1896,17.2093,17.183,17.1896,42700.0
2013-05-08 13:10:00,26.07,26.09,26.05,26.06,20300.0,17.1896,17.2027,17.1764,17.183,20300.0
2013-05-08 13:15:00,26.06,26.07,26.05,26.05,23300.0,17.183,17.1896,17.1764,17.1764,23300.0
2013-05-08 13:20:00,26.05,26.06,25.96,25.96,133800.0,17.1764,17.183,17.117,17.117,133800.0
2013-05-08 13:25:00,25.96,25.99,25.95,25.95,85100.0,17.117,17.1368,17.1104,17.1104,85100.0
2013-05-08 13:30:00,25.96,26.0,25.94,25.98,115400.0,17.117,17.1434,17.1038,17.1302,115400.0
2013-05-08 13:35:00,25.97,26.03,25.97,26.02,42700.0,17.1236,17.1632,17.1236,17.1566,42700.0
2013-05-08 13:40:00,26.02,26.05,25.99,26.02,62400.0,17.1566,17.1764,17.1368,17.1566,62400.0
2013-05-08 13:45:00,26.01,26.03,25.99,26.03,50500.0,17.15,17.1632,17.1368,17.1632,50500.0
2013-05-08 13:50:00,26.02,26.03,26.0,26.02,28800.0,17.1566,17.1632,17.1434,17.1566,28800.0
2013-05-08 13:55:00,26.01,26.01,25.97,25.98,26200.0,17.15,17.15,17.1236,17.1302,26200.0
2013-05-08 14:00:00,25.99,25.99,25.91,25.92,42200.0,17.1368,17.1368,17.0841,17.0907,42200.0
2013-05-08 14:05:00,25.93,25.93,25.89,25.91,30400.0,17.0972,17.0972,17.0709,17.0841,30400.0
2013-05-08 14:10:00,25.91,26.03,25.9,26.03,90900.0,17.0841,17.1632,17.0775,17.1632,90900.0
2013-05-08 14:15:00,26.03,26.08,25.95,25.95,94800.0,17.1632,17.1962,17.1104,17.1104,94800.0
2013-05-08 14:20:00,25.95,25.95,25.87,25.88,69800.0,17.1104,17.1104,17.0577,17.0643,69800.0
2013-05-08 14:25:00,25.87,25.88,25.76,25.76,71300.0,17.0577,17.0643,16.9852,16.9852,71300.0
2013-05-08 14:30:00,25.76,25.78,25.73,25.74,57900.0,16.9852,16.9983,16.9654,16.972,57900.0
2013-05-08 14:35:00,25.74,25.77,25.71,25.76,42100.0,16.972,16.9918,16.9522,16.9852,42100.0
2013-05-08 14:40:00,25.76,25.77,25.71,25.75,46500.0,16.9852,16.9918,16.9522,16.9786,46500.0
2013-05-08 14:45:00,25.75,25.81,25.71,25.8,33700.0,16.9786,17.0181,16.9522,17.0115,33700.0
2013-05-08 14:50:00,25.8,25.85,25.79,25.83,24100.0,17.0115,17.0445,17.0049,17.0313,24100.0
2013-05-08 14:55:00,25.82,25.84,25.82,25.84,25100.0,17.0247,17.0379,17.0247,17.0379,25100.0
2013-05-08 15:00:00,25.85,25.85,25.81,25.83,26700.0,17.0445,17.0445,17.0181,17.0313,26700.0
2013-05-08 15:05:00,25.84,25.85,25.8,25.83,34300.0,17.0379,17.0445,17.0115,17.0313,34300.0
2013-05-08 15:10:00,25.83,25.91,25.82,25.9,32200.0,17.0313,17.0841,17.0247,17.0775,32200.0
2013-05-08 15:15:00,25.9,25.9,25.79,25.79,101100.0,17.0775,17.0775,17.0049,17.0049,101100.0
2013-05-08 15:20:00,25.8,25.83,25.79,25.82,48300.0,17.0115,17.0313,17.0049,17.0247,48300.0
2013-05-08 15:25:00,25.82,25.82,25.78,25.78,60000.0,17.0247,17.0247,16.9983,16.9983,60000.0
2013-05-08 15:30:00,25.79,25.8,25.76,25.76,55900.0,17.0049,17.0115,16.9852,16.9852,55900.0
2013-05-08 15:35:00,25.77,25.78,25.74,25.76,44800.0,16.9918,16.9983,16.972,16.9852,44800.0
2013-05-08 15:40:00,25.75,25.76,25.68,25.68,98200.0,16.9786,16.9852,16.9324,16.9324,98200.0
2013-05-08 15:45:00,25.69,25.7,25.6,25.62,228000.0,16.939,16.9456,16.8797,16.8928,228000.0
2013-05-08 15:50:00,25.62,25.65,25.61,25.61,204800.0,16.8928,16.9126,16.8863,16.8863,204800.0
2013-05-08 15:55:00,25.62,25.62,25.39,25.51,790700.0,16.8928,16.8928,16.7412,16.8203,790700.0
2013-05-09 09:30:00,25.49,25.8,25.49,25.77,84200.0,16.8071,17.0115,16.8071,16.9918,84200.0
2013-05-09 09:35:00,25.79,25.86,25.67,25.79,77100.0,17.0049,17.0511,16.9258,17.0049,77100.0
2013-05-09 09:40:00,25.79,25.82,25.7,25.72,109800.0,17.0049,17.0247,16.9456,16.9588,109800.0
2013-05-09 09:45:00,25.73,25.78,25.7,25.71,43200.0,16.9654,16.9983,16.9456,16.9522,43200.0
2013-05-09 09:50:00,25.72,25.77,25.64,25.67,59600.0,16.9588,16.9918,16.906,16.9258,59600.0
2013-05-09 09:55:00,25.69,25.71,25.63,25.64,43900.0,16.939,16.9522,16.8994,16.906,43900.0
2013-05-09 10:00:00,25.66,25.73,25.62,25.65,67800.0,16.9192,16.9654,16.8928,16.9126,67800.0
2013-05-09 10:05:00,25.66,25.67,25.59,25.64,62700.0,16.9192,16.9258,16.8731,16.906,62700.0
2013-05-09 10:10:00,25.64,25.69,25.55,25.58,87000.0,16.906,16.939,16.8467,16.8665,87000.0
2013-05-09 10:15:00,25.58,25.61,25.56,25.6,51300.0,16.8665,16.8863,16.8533,16.8797,51300.0
2013-05-09 10:20:00,25.61,25.61,25.45,25.52,90800.0,16.8863,16.8863,16.7808,16.8269,90800.0
2013-05-09 10:25:00,25.52,25.57,25.46,25.57,39400.0,16.8269,16.8599,16.7873,16.8599,39400.0
2013-05-09 10:30:00,25.57,25.67,25.55,25.59,68500.0,16.8599,16.9258,16.8467,16.8731,68500.0
2013-05-09 10:35:00,25.59,25.67,25.57,25.57,34900.0,16.8731,16.9258,16.8599,16.8599,34900.0
2013-05-09 10:40:00,25.57,25.73,25.57,25.71,46000.0,16.8599,16.9654,16.8599,16.9522,46000.0
2013-05-09 10:45:00,25.71,25.75,25.69,25.74,61700.0,16.9522,16.9786,16.939,16.972,61700.0
2013-05-09 10:50:00,25.74,25.76,25.71,25.75,43000.0,16.972,16.9852,16.9522,16.9786,43000.0
2013-05-09 10:55:00,25.75,25.82,25.69,25.69,73800.0,16.9786,17.0247,16.939,16.939,73800.0
2013-05-09 11:00:00,25.68,25.81,25.66,25.81,98200.0,16.9324,17.0181,16.9192,17.0181,98200.0
2013-05-09 11:05:00,25.81,25.96,25.79,25.92,94200.0,17.0181,17.117,17.0049,17.0907,94200.0
2013-05-09 11:10:00,25.92,25.96,25.89,25.95,56500.0,17.0907,17.117,17.0709,17.1104,56500.0
2013-05-09 11:15:00,25.95,25.97,25.91,25.96,41200.0,17.1104,17.1236,17.0841,17.117,41200.0
2013-05-09 11:20:00,25.92,26.03,25.9,26.0,67900.0,17.0907,17.1632,17.0775,17.1434,67900.0
2013-05-09 11:25:00,26.0,26.06,25.99,26.03,54600.0,17.1434,17.183,17.1368,17.1632,54600.0
2013-05-09 11:30:00,26.03,26.07,26.01,26.01,25100.0,17.1632,17.1896,17.15,17.15,25100.0
2013-05-09 11:35:00,26.02,26.03,26.0,26.03,36000.0,17.1566,17.1632,17.1434,17.1632,36000.0
2013-05-09 11:40:00,26.03,26.06,25.99,26.0,67900.0,17.1632,17.183,17.1368,17.1434,67900.0
2013-05-09 11:45:00,26.0,26.07,26.0,26.05,27900.0,17.1434,17.1896,17.1434,17.1764,27900.0
2013-05-09 11:50:00,26.05,26.09,25.99,26.02,36300.0,17.1764,17.2027,17.1368,17.1566,36300.0
2013-05-09 11:55:00,26.03,26.04,25.99,25.99,28000.0,17.1632,17.1698,17.1368,17.1368,28000.0
2013-05-09 12:00:00,26.0,26.04,26.0,26.03,27800.0,17.1434,17.1698,17.1434,17.1632,27800.0
2013-05-09 12:05:00,26.03,26.08,26.03,26.08,41400.0,17.1632,17.1962,17.1632,17.1962,41400.0
2013-05-09 12:10:00,26.08,26.14,26.08,26.11,49700.0,17.1962,17.2357,17.1962,17.2159,49700.0
2013-05-09 12:15:00,26.1,26.1,26.0,26.0,63500.0,17.2093,17.2093,17.1434,17.1434,63500.0
2013-05-09 12:20:00,26.0,26.01,25.99,26.0,96300.0,17.1434,17.15,17.1368,17.1434,96300.0
2013-05-09 12:25:00,26.01,26.01,25.94,25.95,38500.0,17.15,17.15,17.1038,17.1104,38500.0
2013-05-09 12:30:00,25.95,25.97,25.94,25.97,12500.0,17.1104,17.1236,17.1038,17.1236,12500.0
2013-05-09 12:35:00,25.97,25.97,25.92,25.93,24800.0,17.1236,17.1236,17.0907,17.0972,24800.0
2013-05-09 12:40:00,25.93,25.95,25.9,25.9,41600.0,17.0972,17.1104,17.0775,17.0775,41600.0
2013-05-09 12:45:00,25.9,25.91,25.73,25.73,91700.0,17.0775,17.0841,16.9654,16.9654,91700.0
2013-05-09 12:50:00,25.74,25.77,25.72,25.75,48600.0,16.972,16.9918,16.9588,16.9786,48600.0
2013-05-09 12:55:00,25.75,25.77,25.73,25.74,56100.0,16.9786,16.9918,16.9654,16.972,56100.0
2013-05-09 13:00:00,25.75,25.76,25.72,25.74,55900.0,16.9786,16.9852,16.9588,16.972,55900.0
2013-05-09 13:05:00,25.76,25.79,25.75,25.75,27200.0,16.9852,17.0049,16.9786,16.9786,27200.0
2013-05-09 13:10:00,25.75,25.8,25.75,25.79,20300.0,16.9786,17.0115,16.9786,17.0049,20300.0
2013-05-09 13:15:00,25.79,25.85,25.78,25.84,51800.0,17.0049,17.0445,16.9983,17.0379,51800.0
2013-05-09 13:20:00,25.84,25.84,25.74,25.76,120200.0,17.0379,17.0379,16.972,16.9852,120200.0
2013-05-09 13:25:00,25.76,25.8,25.75,25.79,19100.0,16.9852,17.0115,16.9786,17.0049,19100.0
2013-05-09 13:30:00,25.8,25.84,25.79,25.84,55600.0,17.0115,17.0379,17.0049,17.0379,55600.0
2013-05-09 13:35:00,25.84,25.86,25.83,25.86,24400.0,17.0379,17.0511,17.0313,17.0511,24400.0
2013-05-09 13:40:00,25.86,25.86,25.82,25.85,38000.0,17.0511,17.0511,17.0247,17.0445,38000.0
2013-05-09 13:45:00,25.85,25.86,25.79,25.81,57100.0,17.0445,17.0511,17.0049,17.0181,57100.0
2013-05-09 13:50:00,25.81,25.83,25.8,25.82,33200.0,17.0181,17.0313,17.0115,17.0247,33200.0
2013-05-09 13:55:00,25.82,25.83,25.79,25.8,33100.0,17.0247,17.0313,17.0049,17.0115,33100.0
2013-05-09 14:00:00,25.8,25.82,25.75,25.79,43200.0,17.0115,17.0247,16.9786,17.0049,43200.0
2013-05-09 14:05:00,25.78,25.8,25.78,25.79,23900.0,16.9983,17.0115,16.9983,17.0049,23900.0
2013-05-09 14:10:00,25.78,25.8,25.77,25.78,24500.0,16.9983,17.0115,16.9918,16.9983,24500.0
2013-05-09 14:15:00,25.79,25.82,25.78,25.8,42500.0,17.0049,17.0247,16.9983,17.0115,42500.0
2013-05-09 14:20:00,25.8,25.8,25.76,25.78,28100.0,17.0115,17.0115,16.9852,16.9983,28100.0
2013-05-09 14:25:00,25.78,25.82,25.77,25.8,33400.0,16.9983,17.0247,16.9918,17.0115,33400.0
2013-05-09 14:30:00,25.8,25.8,25.75,25.79,24800.0,17.0115,17.0115,16.9786,17.0049,24800.0
2013-05-09 14:35:00,25.78,25.78,25.74,25.77,33400.0,16.9983,16.9983,16.972,16.9918,33400.0
2013-05-09 14:40:00,25.77,25.79,25.74,25.78,24400.0,16.9918,17.0049,16.972,16.9983,24400.0
2013-05-09 14:45:00,25.78,25.8,25.73,25.76,39200.0,16.9983,17.0115,16.9654,16.9852,39200.0
2013-05-09 14:50:00,25.76,25.78,25.72,25.77,38300.0,16.9852,16.9983,16.9588,16.9918,38300.0
2013-05-09 14:55:00,25.76,25.76,25.62,25.62,43800.0,16.9852,16.9852,16.8928,16.8928,43800.0
2013-05-09 15:00:00,25.63,25.64,25.54,25.54,60000.0,16.8994,16.906,16.8401,16.8401,60000.0
2013-05-09 15:05:00,25.54,25.57,25.53,25.56,75300.0,16.8401,16.8599,16.8335,16.8533,75300.0
2013-05-09 15:10:00,25.57,25.6,25.57,25.6,43200.0,16.8599,16.8797,16.8599,16.8797,43200.0
2013-05-09 15:15:00,25.6,25.6,25.55,25.57,79700.0,16.8797,16.8797,16.8467,16.8599,79700.0
2013-05-09 15:20:00,25.57,25.62,25.53,25.61,87100.0,16.8599,16.8928,16.8335,16.8863,87100.0
2013-05-09 15:25:00,25.62,25.64,25.59,25.64,56000.0,16.8928,16.906,16.8731,16.906,56000.0
2013-05-09 15:30:00,25.65,25.67,25.62,25.64,40300.0,16.9126,16.9258,16.8928,16.906,40300.0
2013-05-09 15:35:00,25.64,25.67,25.63,25.63,68300.0,16.906,16.9258,16.8994,16.8994,68300.0
2013-05-09 15:40:00,25.64,25.67,25.64,25.67,28500.0,16.906,16.9258,16.906,16.9258,28500.0
2013-05-09 15:45:00,25.67,25.68,25.62,25.66,92500.0,16.9258,16.9324,16.8928,16.9192,92500.0
2013-05-09 15:50:00,25.65,25.66,25.48,25.6,289100.0,16.9126,16.9192,16.8005,16.8797,289100.0
2013-05-09 15:55:00,25.6,25.61,25.58,25.61,122900.0,16.8797,16.8863,16.8665,16.8863,122900.0
2013-05-10 09:30:00,25.65,25.69,25.41,25.5,113200.0,16.9126,16.939,16.7544,16.8137,113200.0
2013-05-10 09:35:00,25.5,25.66,25.48,25.49,45200.0,16.8137,16.9192,16.8005,16.8071,45200.0
2013-05-10 09:40:00,25.49,25.49,25.17,25.36,149200.0,16.8071,16.8071,16.5961,16.7214,149200.0
2013-05-10 09:45:00,25.35,25.35,25.23,25.26,109000.0,16.7148,16.7148,16.6357,16.6555,109000.0
2013-05-10 09:50:00,25.27,25.29,25.08,25.1,124100.0,16.6621,16.6753,16.5368,16.55,124100.0
2013-05-10 09:55:00,25.1,25.16,25.0,25.0,149900.0,16.55,16.5895,16.484,16.484,149900.0
2013-05-10 10:00:00,25.01,25.14,24.98,25.05,125100.0,16.4906,16.5764,16.4709,16.517,125100.0
2013-05-10 10:05:00,25.07,25.24,25.07,25.13,161200.0,16.5302,16.6423,16.5302,16.5698,161200.0
2013-05-10 10:10:00,25.14,25.2,25.14,25.18,72800.0,16.5764,16.6159,16.5764,16.6027,72800.0
2013-05-10 10:15:00,25.19,25.26,25.16,25.18,54500.0,16.6093,16.6555,16.5895,16.6027,54500.0
2013-05-10 10:20:00,25.17,25.17,25.07,25.09,197000.0,16.5961,16.5961,16.5302,16.5434,197000.0
2013-05-10 10:25:00,25.09,25.14,25.06,25.1,42200.0,16.5434,16.5764,16.5236,16.55,42200.0
2013-05-10 10:30:00,25.1,25.13,25.05,25.08,42800.0,16.55,16.5698,16.517,16.5368,42800.0
2013-05-10 10:35:00,25.08,25.08,25.0,25.03,80000.0,16.5368,16.5368,16.484,16.5038,80000.0
2013-05-10 10:40:00,25.03,25.05,25.0,25.04,52700.0,16.5038,16.517,16.484,16.5104,52700.0
2013-05-10 10:45:00,25.05,25.18,25.03,25.18,103500.0,16.517,16.6027,16.5038,16.6027,103500.0
2013-05-10 10:50:00,25.18,25.27,25.16,25.26,64800.0,16.6027,16.6621,16.5895,16.6555,64800.0
2013-05-10 10:55:00,25.27,25.27,25.18,25.19,58900.0,16.6621,16.6621,16.6027,16.6093,58900.0
2013-05-10 11:00:00,25.19,25.29,25.15,25.29,56100.0,16.6093,16.6753,16.5829,16.6753,56100.0
2013-05-10 11:05:00,25.29,25.35,25.26,25.32,51800.0,16.6753,16.7148,16.6555,16.695,51800.0
2013-05-10 11:10:00,25.32,25.37,25.29,25.37,37600.0,16.695,16.728,16.6753,16.728,37600.0
2013-05-10 11:15:00,25.38,25.49,25.33,25.49,56300.0,16.7346,16.8071,16.7016,16.8071,56300.0
2013-05-10 11:20:00,25.49,25.49,25.34,25.38,72300.0,16.8071,16.8071,16.7082,16.7346,72300.0
2013-05-10 11:25:00,25.39,25.43,25.35,25.37,32900.0,16.7412,16.7676,16.7148,16.728,32900.0
2013-05-10 11:30:00,25.38,25.44,25.32,25.39,30200.0,16.7346,16.7742,16.695,16.7412,30200.0
2013-05-10 11:35:00,25.39,25.39,25.35,25.36,29400.0,16.7412,16.7412,16.7148,16.7214,29400.0
2013-05-10 11:40:00,25.35,25.35,25.27,25.29,40500.0,16.7148,16.7148,16.6621,16.6753,40500.0
2013-05-10 11:45:00,25.3,25.34,25.28,25.32,25600.0,16.6819,16.7082,16.6687,16.695,25600.0
2013-05-10 11:50:00,25.3,25.33,25.26,25.33,32400.0,16.6819,16.7016,16.6555,16.7016,32400.0
2013-05-10 11:55:00,25.32,25.4,25.32,25.35,35700.0,16.695,16.7478,16.695,16.7148,35700.0
2013-05-10 12:00:00,25.34,25.34,25.25,25.25,23500.0,16.7082,16.7082,16.6489,16.6489,23500.0
2013-05-10 12:05:00,25.25,25.27,25.25,25.25,22100.0,16.6489,16.6621,16.6489,16.6489,22100.0
2013-05-10 12:10:00,25.25,25.31,25.25,25.28,30100.0,16.6489,16.6884,16.6489,16.6687,30100.0
2013-05-10 12:15:00,25.29,25.29,25.23,25.25,24200.0,16.6753,16.6753,16.6357,16.6489,24200.0
2013-05-10 12:20:00,25.26,25.26,25.21,25.21,18300.0,16.6555,16.6555,16.6225,16.6225,18300.0
2013-05-10 12:25:00,25.21,25.24,25.18,25.22,26200.0,16.6225,16.6423,16.6027,16.6291,26200.0
2013-05-10 12:30:00,25.22,25.25,25.2,25.24,14800.0,16.6291,16.6489,16.6159,16.6423,14800.0
2013-05-10 12:35:00,25.25,25.25,25.18,25.18,20500.0,16.6489,16.6489,16.6027,16.6027,20500.0
2013-05-10 12:40:00,25.19,25.24,25.19,25.21,52400.0,16.6093,16.6423,16.6093,16.6225,52400.0
2013-05-10 12:45:00,25.2,25.28,25.2,25.28,21200.0,16.6159,16.6687,16.6159,16.6687,21200.0
2013-05-10 12:50:00,25.28,25.29,25.19,25.2,24100.0,16.6687,16.6753,16.6093,16.6159,24100.0
2013-05-10 12:55:00,25.2,25.21,25.18,25.2,18500.0,16.6159,16.6225,16.6027,16.6159,18500.0
2013-05-10 13:00:00,25.2,25.25,25.2,25.23,13900.0,16.6159,16.6489,16.6159,16.6357,13900.0
2013-05-10 13:05:00,25.22,25.27,25.2,25.24,27400.0,16.6291,16.6621,16.6159,16.6423,27400.0
2013-05-10 13:10:00,25.24,25.28,25.19,25.28,90600.0,16.6423,16.6687,16.6093,16.6687,90600.0
2013-05-10 13:15:00,25.27,25.33,25.27,25.3,17500.0,16.6621,16.7016,16.6621,16.6819,17500.0
2013-05-10 13:20:00,25.29,25.34,25.28,25.32,32100.0,16.6753,16.7082,16.6687,16.695,32100.0
2013-05-10 13:25:00,25.32,25.36,25.31,25.36,31200.0,16.695,16.7214,16.6884,16.7214,31200.0
2013-05-10 13:30:00,25.35,25.36,25.29,25.3,12100.0,16.7148,16.7214,16.6753,16.6819,12100.0
2013-05-10 13:35:00,25.29,25.29,25.25,25.25,9400.0,16.6753,16.6753,16.6489,16.6489,9400.0
2013-05-10 13:40:00,25.25,25.27,25.24,25.26,20900.0,16.6489,16.6621,16.6423,16.6555,20900.0
2013-05-10 13:45:00,25.26,25.26,25.22,25.26,26400.0,16.6555,16.6555,16.6291,16.6555,26400.0
2013-05-10 13:50:00,25.25,25.26,25.21,25.21,23200.0,16.6489,16.6555,16.6225,16.6225,23200.0
2013-05-10 13:55:00,25.21,25.22,25.21,25.21,24500.0,16.6225,16.6291,16.6225,16.6225,24500.0
2013-05-10 14:00:00,25.21,25.25,25.19,25.25,46700.0,16.6225,16.6489,16.6093,16.6489,46700.0
2013-05-10 14:05:00,25.25,25.26,25.24,25.25,26100.0,16.6489,16.6555,16.6423,16.6489,26100.0
2013-05-10 14:10:00,25.25,25.27,25.24,25.26,24400.0,16.6489,16.6621,16.6423,16.6555,24400.0
2013-05-10 14:15:00,25.25,25.25,25.2,25.21,57200.0,16.6489,16.6489,16.6159,16.6225,57200.0
2013-05-10 14:20:00,25.21,25.23,25.2,25.21,26000.0,16.6225,16.6357,16.6159,16.6225,26000.0
2013-05-10 14:25:00,25.2,25.26,25.2,25.26,22300.0,16.6159,16.6555,16.6159,16.6555,22300.0
2013-05-10 14:30:00,25.26,25.26,25.24,25.24,48600.0,16.6555,16.6555,16.6423,16.6423,48600.0
2013-05-10 14:35:00,25.24,25.27,25.24,25.26,15900.0,16.6423,16.6621,16.6423,16.6555,15900.0
2013-05-10 14:40:00,25.26,25.3,25.25,25.29,23800.0,16.6555,16.6819,16.6489,16.6753,23800.0
2013-05-10 14:45:00,25.29,25.3,25.26,25.28,33800.0,16.6753,16.6819,16.6555,16.6687,33800.0
2013-05-10 14:50:00,25.27,25.27,25.23,25.23,10600.0,16.6621,16.6621,16.6357,16.6357,10600.0
2013-05-10 14:55:00,25.23,25.26,25.2,25.26,45600.0,16.6357,16.6555,16.6159,16.6555,45600.0
2013-05-10 15:00:00,25.26,25.29,25.22,25.22,47900.0,16.6555,16.6753,16.6291,16.6291,47900.0
2013-05-10 15:05:00,25.23,25.3,25.22,25.28,41400.0,16.6357,16.6819,16.6291,16.6687,41400.0
2013-05-10 15:10:00,25.28,25.31,25.27,25.29,32800.0,16.6687,16.6884,16.6621,16.6753,32800.0
2013-05-10 15:15:00,25.29,25.38,25.29,25.35,54800.0,16.6753,16.7346,16.6753,16.7148,54800.0
2013-05-10 15:20:00,25.34,25.35,25.31,25.32,39300.0,16.7082,16.7148,16.6884,16.695,39300.0
2013-05-10 15:25:00,25.31,25.33,25.28,25.33,34400.0,16.6884,16.7016,16.6687,16.7016,34400.0
2013-05-10 15:30:00,25.33,25.33,25.32,25.33,18700.0,16.7016,16.7016,16.695,16.7016,18700.0
2013-05-10 15:35:00,25.33,25.34,25.32,25.34,28500.0,16.7016,16.7082,16.695,16.7082,28500.0
2013-05-10 15:40:00,25.34,25.35,25.31,25.32,99600.0,16.7082,16.7148,16.6884,16.695,99600.0
2013-05-10 15:45:00,25.32,25.34,25.29,25.32,122600.0,16.695,16.7082,16.6753,16.695,122600.0
2013-05-10 15:50:00,25.33,25.34,25.31,25.33,108600.0,16.7016,16.7082,16.6884,16.7016,108600.0
2013-05-10 15:55:00,25.34,25.37,25.33,25.36,150000.0,16.7082,16.728,16.7016,16.7214,150000.0
2013-05-13 09:30:00,25.48,25.5,25.27,25.34,131000.0,16.8005,16.8137,16.6621,16.7082,131000.0
2013-05-13 09:35:00,25.33,25.37,25.25,25.33,48100.0,16.7016,16.728,16.6489,16.7016,48100.0
2013-05-13 09:40:00,25.33,25.37,25.28,25.28,40200.0,16.7016,16.728,16.6687,16.6687,40200.0
2013-05-13 09:45:00,25.28,25.32,25.23,25.23,40700.0,16.6687,16.695,16.6357,16.6357,40700.0
2013-05-13 09:50:00,25.23,25.23,25.13,25.16,43700.0,16.6357,16.6357,16.5698,16.5895,43700.0
2013-05-13 09:55:00,25.16,25.2,25.15,25.19,28200.0,16.5895,16.6159,16.5829,16.6093,28200.0
2013-05-13 10:00:00,25.19,25.27,25.16,25.22,84600.0,16.6093,16.6621,16.5895,16.6291,84600.0
2013-05-13 10:05:00,25.21,25.28,25.19,25.19,87000.0,16.6225,16.6687,16.6093,16.6093,87000.0
2013-05-13 10:10:00,25.16,25.2,25.14,25.19,51300.0,16.5895,16.6159,16.5764,16.6093,51300.0
2013-05-13 10:15:00,25.19,25.2,25.12,25.2,39300.0,16.6093,16.6159,16.5632,16.6159,39300.0
2013-05-13 10:20:00,25.19,25.21,25.14,25.16,40200.0,16.6093,16.6225,16.5764,16.5895,40200.0
2013-05-13 10:25:00,25.16,25.2,25.13,25.18,64000.0,16.5895,16.6159,16.5698,16.6027,64000.0
2013-05-13 10:30:00,25.17,25.19,25.14,25.18,43300.0,16.5961,16.6093,16.5764,16.6027,43300.0
2013-05-13 10:35:00,25.17,25.18,25.12,25.12,85300.0,16.5961,16.6027,16.5632,16.5632,85300.0
2013-05-13 10:40:00,25.13,25.23,25.11,25.16,70300.0,16.5698,16.6357,16.5566,16.5895,70300.0
2013-05-13 10:45:00,25.16,25.2,25.13,25.19,29500.0,16.5895,16.6159,16.5698,16.6093,29500.0
2013-05-13 10:50:00,25.18,25.22,25.17,25.21,45300.0,16.6027,16.6291,16.5961,16.6225,45300.0
2013-05-13 10:55:00,25.21,25.26,25.17,25.18,59400.0,16.6225,16.6555,16.5961,16.6027,59400.0
2013-05-13 11:00:00,25.18,25.23,25.18,25.22,35700.0,16.6027,16.6357,16.6027,16.6291,35700.0
2013-05-13 11:05:00,25.22,25.26,25.18,25.19,34400.0,16.6291,16.6555,16.6027,16.6093,34400.0
2013-05-13 11:10:00,25.19,25.26,25.16,25.24,26400.0,16.6093,16.6555,16.5895,16.6423,26400.0
2013-05-13 11:15:00,25.24,25.27,25.18,25.21,31500.0,16.6423,16.6621,16.6027,16.6225,31500.0
2013-05-13 11:20:00,25.2,25.2,25.13,25.14,35000.0,16.6159,16.6159,16.5698,16.5764,35000.0
2013-05-13 11:25:00,25.14,25.25,25.14,25.22,37400.0,16.5764,16.6489,16.5764,16.6291,37400.0
2013-05-13 11:30:00,25.23,25.25,25.17,25.18,74500.0,16.6357,16.6489,16.5961,16.6027,74500.0
2013-05-13 11:35:00,25.17,25.2,25.14,25.16,29500.0,16.5961,16.6159,16.5764,16.5895,29500.0
2013-05-13 11:40:00,25.16,25.23,25.16,25.18,27400.0,16.5895,16.6357,16.5895,16.6027,27400.0
2013-05-13 11:45:00,25.19,25.25,25.19,25.25,33800.0,16.6093,16.6489,16.6093,16.6489,33800.0
2013-05-13 11:50:00,25.25,25.3,25.25,25.27,27100.0,16.6489,16.6819,16.6489,16.6621,27100.0
2013-05-13 11:55:00,25.27,25.3,25.25,25.29,40200.0,16.6621,16.6819,16.6489,16.6753,40200.0
2013-05-13 12:00:00,25.3,25.36,25.28,25.3,65300.0,16.6819,16.7214,16.6687,16.6819,65300.0
2013-05-13 12:05:00,25.3,25.37,25.3,25.35,31300.0,16.6819,16.728,16.6819,16.7148,31300.0
2013-05-13 12:10:00,25.34,25.43,25.33,25.43,38100.0,16.7082,16.7676,16.7016,16.7676,38100.0
2013-05-13 12:15:00,25.43,25.53,25.43,25.5,60700.0,16.7676,16.8335,16.7676,16.8137,60700.0
2013-05-13 12:20:00,25.5,25.54,25.48,25.48,77800.0,16.8137,16.8401,16.8005,16.8005,77800.0
2013-05-13 12:25:00,25.47,25.47,25.37,25.38,39000.0,16.7939,16.7939,16.728,16.7346,39000.0
2013-05-13 12:30:00,25.38,25.41,25.38,25.41,10000.0,16.7346,16.7544,16.7346,16.7544,10000.0
2013-05-13 12:35:00,25.41,25.45,25.38,25.39,30000.0,16.7544,16.7808,16.7346,16.7412,30000.0
2013-05-13 12:40:00,25.39,25.42,25.38,25.4,19600.0,16.7412,16.761,16.7346,16.7478,19600.0
2013-05-13 12:45:00,25.4,25.41,25.37,25.41,15800.0,16.7478,16.7544,16.728,16.7544,15800.0
2013-05-13 12:50:00,25.4,25.41,25.38,25.4,25300.0,16.7478,16.7544,16.7346,16.7478,25300.0
2013-05-13 12:55:00,25.39,25.41,25.35,25.38,35000.0,16.7412,16.7544,16.7148,16.7346,35000.0
2013-05-13 13:00:00,25.39,25.42,25.37,25.41,27200.0,16.7412,16.761,16.728,16.7544,27200.0
2013-05-13 13:05:00,25.41,25.42,25.37,25.37,20900.0,16.7544,16.761,16.728,16.728,20900.0
2013-05-13 13:10:00,25.37,25.4,25.35,25.35,25900.0,16.728,16.7478,16.7148,16.7148,25900.0
2013-05-13 13:15:00,25.35,25.39,25.35,25.39,21300.0,16.7148,16.7412,16.7148,16.7412,21300.0
2013-05-13 13:20:00,25.39,25.4,25.31,25.31,14600.0,16.7412,16.7478,16.6884,16.6884,14600.0
2013-05-13 13:25:00,25.32,25.34,25.3,25.33,28800.0,16.695,16.7082,16.6819,16.7016,28800.0
2013-05-13 13:30:00,25.33,25.35,25.29,25.31,106800.0,16.7016,16.7148,16.6753,16.6884,106800.0
2013-05-13 13:35:00,25.31,25.31,25.2,25.23,58800.0,16.6884,16.6884,16.6159,16.6357,58800.0
2013-05-13 13:40:00,25.23,25.24,25.21,25.23,19200.0,16.6357,16.6423,16.6225,16.6357,19200.0
2013-05-13 13:45:00,25.23,25.28,25.23,25.24,26600.0,16.6357,16.6687,16.6357,16.6423,26600.0
2013-05-13 13:50:00,25.25,25.25,25.21,25.24,20600.0,16.6489,16.6489,16.6225,16.6423,20600.0
2013-05-13 13:55:00,25.24,25.24,25.2,25.24,17700.0,16.6423,16.6423,16.6159,16.6423,17700.0
2013-05-13 14:00:00,25.23,25.24,25.21,25.23,21000.0,16.6357,16.6423,16.6225,16.6357,21000.0
2013-05-13 14:05:00,25.24,25.24,25.23,25.23,21400.0,16.6423,16.6423,16.6357,16.6357,21400.0
2013-05-13 14:10:00,25.23,25.23,25.22,25.22,31000.0,16.6357,16.6357,16.6291,16.6291,31000.0
2013-05-13 14:15:00,25.22,25.25,25.22,25.25,10000.0,16.6291,16.6489,16.6291,16.6489,10000.0
2013-05-13 14:20:00,25.25,25.26,25.23,25.23,33600.0,16.6489,16.6555,16.6357,16.6357,33600.0
2013-05-13 14:25:00,25.23,25.23,25.21,25.22,19600.0,16.6357,16.6357,16.6225,16.6291,19600.0
2013-05-13 14:30:00,25.23,25.28,25.23,25.26,52800.0,16.6357,16.6687,16.6357,16.6555,52800.0
2013-05-13 14:35:00,25.26,25.26,25.25,25.26,11200.0,16.6555,16.6555,16.6489,16.6555,11200.0
2013-05-13 14:40:00,25.26,25.27,25.23,25.27,22400.0,16.6555,16.6621,16.6357,16.6621,22400.0
2013-05-13 14:45:00,25.27,25.33,25.26,25.32,39500.0,16.6621,16.7016,16.6555,16.695,39500.0
2013-05-13 14:50:00,25.32,25.34,25.29,25.32,43900.0,16.695,16.7082,16.6753,16.695,43900.0
2013-05-13 14:55:00,25.33,25.36,25.33,25.36,30800.0,16.7016,16.7214,16.7016,16.7214,30800.0
2013-05-13 15:00:00,25.36,25.39,25.34,25.35,39800.0,16.7214,16.7412,16.7082,16.7148,39800.0
2013-05-13 15:05:00,25.35,25.36,25.29,25.3,78900.0,16.7148,16.7214,16.6753,16.6819,78900.0
2013-05-13 15:10:00,25.3,25.3,25.26,25.3,36700.0,16.6819,16.6819,16.6555,16.6819,36700.0
2013-05-13 15:15:00,25.3,25.3,25.25,25.29,48400.0,16.6819,16.6819,16.6489,16.6753,48400.0
2013-05-13 15:20:00,25.29,25.29,25.27,25.28,18900.0,16.6753,16.6753,16.6621,16.6687,18900.0
2013-05-13 15:25:00,25.28,25.3,25.27,25.3,30000.0,16.6687,16.6819,16.6621,16.6819,30000.0
2013-05-13 15:30:00,25.3,25.3,25.27,25.28,42100.0,16.6819,16.6819,16.6621,16.6687,42100.0
2013-05-13 15:35:00,25.29,25.31,25.27,25.28,34900.0,16.6753,16.6884,16.6621,16.6687,34900.0
2013-05-13 15:40:00,25.28,25.3,25.28,25.3,30100.0,16.6687,16.6819,16.6687,16.6819,30100.0
2013-05-13 15:45:00,25.3,25.32,25.29,25.29,83300.0,16.6819,16.695,16.6753,16.6753,83300.0
2013-05-13 15:50:00,25.29,25.3,25.28,25.29,65500.0,16.6753,16.6819,16.6687,16.6753,65500.0
2013-05-13 15:55:00,25.3,25.32,25.27,25.29,132800.0,16.6819,16.695,16.6621,16.6753,132800.0
2013-05-14 09:30:00,25.33,25.51,25.3,25.46,104900.0,16.7016,16.8203,16.6819,16.7873,104900.0
2013-05-14 09:35:00,25.47,25.65,25.45,25.53,134000.0,16.7939,16.9126,16.7808,16.8335,134000.0
2013-05-14 09:40:00,25.53,25.58,25.45,25.53,66600.0,16.8335,16.8665,16.7808,16.8335,66600.0
2013-05-14 09:45:00,25.53,25.53,25.38,25.42,79800.0,16.8335,16.8335,16.7346,16.761,79800.0
2013-05-14 09:50:00,25.41,25.46,25.35,25.35,81500.0,16.7544,16.7873,16.7148,16.7148,81500.0
2013-05-14 09:55:00,25.36,25.47,25.34,25.42,78000.0,16.7214,16.7939,16.7082,16.761,78000.0
2013-05-14 10:00:00,25.43,25.58,25.42,25.58,111400.0,16.7676,16.8665,16.761,16.8665,111400.0
2013-05-14 10:05:00,25.58,25.59,25.53,25.58,40700.0,16.8665,16.8731,16.8335,16.8665,40700.0
2013-05-14 10:10:00,25.58,25.68,25.58,25.68,43400.0,16.8665,16.9324,16.8665,16.9324,43400.0
2013-05-14 10:15:00,25.68,25.79,25.66,25.79,74100.0,16.9324,17.0049,16.9192,17.0049,74100.0
2013-05-14 10:20:00,25.8,25.84,25.73,25.8,72200.0,17.0115,17.0379,16.9654,17.0115,72200.0
2013-05-14 10:25:00,25.8,25.92,25.8,25.91,73200.0,17.0115,17.0907,17.0115,17.0841,73200.0
2013-05-14 10:30:00,25.9,25.93,25.82,25.87,122000.0,17.0775,17.0972,17.0247,17.0577,122000.0
2013-05-14 10:35:00,25.88,25.89,25.83,25.85,87100.0,17.0643,17.0709,17.0313,17.0445,87100.0
2013-05-14 10:40:00,25.84,25.86,25.8,25.84,37500.0,17.0379,17.0511,17.0115,17.0379,37500.0
2013-05-14 10:45:00,25.84,25.93,25.83,25.91,66700.0,17.0379,17.0972,17.0313,17.0841,66700.0
2013-05-14 10:50:00,25.91,25.94,25.87,25.93,46400.0,17.0841,17.1038,17.0577,17.0972,46400.0
2013-05-14 10:55:00,25.94,26.05,25.93,26.03,123900.0,17.1038,17.1764,17.0972,17.1632,123900.0
2013-05-14 11:00:00,26.02,26.04,25.97,25.99,35200.0,17.1566,17.1698,17.1236,17.1368,35200.0
2013-05-14 11:05:00,25.99,26.0,25.92,25.92,103100.0,17.1368,17.1434,17.0907,17.0907,103100.0
2013-05-14 11:10:00,25.92,25.98,25.83,25.97,132800.0,17.0907,17.1302,17.0313,17.1236,132800.0
2013-05-14 11:15:00,25.98,26.05,25.97,26.05,52600.0,17.1302,17.1764,17.1236,17.1764,52600.0
2013-05-14 11:20:00,26.05,26.14,26.05,26.14,93800.0,17.1764,17.2357,17.1764,17.2357,93800.0
2013-05-14 11:25:00,26.15,26.15,26.09,26.14,58300.0,17.2423,17.2423,17.2027,17.2357,58300.0
2013-05-14 11:30:00,26.14,26.21,26.14,26.21,100300.0,17.2357,17.2819,17.2357,17.2819,100300.0
2013-05-14 11:35:00,26.2,26.37,26.2,26.34,160900.0,17.2753,17.3874,17.2753,17.3676,160900.0
2013-05-14 11:40:00,26.34,26.38,26.33,26.33,80700.0,17.3676,17.394,17.361,17.361,80700.0
2013-05-14 11:45:00,26.33,26.35,26.32,26.34,89400.0,17.361,17.3742,17.3544,17.3676,89400.0
2013-05-14 11:50:00,26.33,26.43,26.31,26.43,102000.0,17.361,17.4269,17.3478,17.4269,102000.0
2013-05-14 11:55:00,26.43,26.53,26.42,26.52,170300.0,17.4269,17.4929,17.4203,17.4863,170300.0
2013-05-14 12:00:00,26.53,26.61,26.49,26.6,133700.0,17.4929,17.5456,17.4665,17.539,133700.0
2013-05-14 12:05:00,26.61,26.72,26.61,26.71,113700.0,17.5456,17.6181,17.5456,17.6116,113700.0
2013-05-14 12:10:00,26.71,26.72,26.6,26.63,100500.0,17.6116,17.6181,17.539,17.5588,100500.0
2013-05-14 12:15:00,26.63,26.8,26.63,26.77,152600.0,17.5588,17.6709,17.5588,17.6511,152600.0
2013-05-14 12:20:00,26.77,27.0,26.77,27.0,222600.0,17.6511,17.8028,17.6511,17.8028,222600.0
2013-05-14 12:25:00,27.0,27.15,26.91,27.04,396300.0,17.8028,17.9017,17.7434,17.8291,396300.0
2013-05-14 12:30:00,27.04,27.04,26.85,26.9,156400.0,17.8291,17.8291,17.7039,17.7368,156400.0
2013-05-14 12:35:00,26.88,26.97,26.8,26.82,102600.0,17.7236,17.783,17.6709,17.6841,102600.0
2013-05-14 12:40:00,26.82,26.85,26.75,26.8,196100.0,17.6841,17.7039,17.6379,17.6709,196100.0
2013-05-14 12:45:00,26.8,26.8,26.68,26.71,128200.0,17.6709,17.6709,17.5918,17.6116,128200.0
2013-05-14 12:50:00,26.7,26.72,26.64,26.71,101200.0,17.605,17.6181,17.5654,17.6116,101200.0
2013-05-14 12:55:00,26.71,26.71,26.63,26.67,53500.0,17.6116,17.6116,17.5588,17.5852,53500.0
2013-05-14 13:00:00,26.68,26.71,26.62,26.63,30700.0,17.5918,17.6116,17.5522,17.5588,30700.0
2013-05-14 13:05:00,26.63,26.74,26.63,26.67,68100.0,17.5588,17.6313,17.5588,17.5852,68100.0
2013-05-14 13:10:00,26.67,26.68,26.63,26.64,38400.0,17.5852,17.5918,17.5588,17.5654,38400.0
2013-05-14 13:15:00,26.64,26.7,26.64,26.69,37900.0,17.5654,17.605,17.5654,17.5984,37900.0
2013-05-14 13:20:00,26.71,26.74,26.67,26.68,60700.0,17.6116,17.6313,17.5852,17.5918,60700.0
2013-05-14 13:25:00,26.68,26.68,26.63,26.68,30900.0,17.5918,17.5918,17.5588,17.5918,30900.0
2013-05-14 13:30:00,26.68,26.69,26.63,26.64,35800.0,17.5918,17.5984,17.5588,17.5654,35800.0
2013-05-14 13:35:00,26.64,26.65,26.6,26.63,142800.0,17.5654,17.572,17.539,17.5588,142800.0
2013-05-14 13:40:00,26.62,26.65,26.56,26.56,39500.0,17.5522,17.572,17.5126,17.5126,39500.0
2013-05-14 13:45:00,26.56,26.59,26.55,26.55,43100.0,17.5126,17.5324,17.5061,17.5061,43100.0
2013-05-14 13:50:00,26.55,26.56,26.51,26.52,61600.0,17.5061,17.5126,17.4797,17.4863,61600.0
2013-05-14 13:55:00,26.52,26.59,26.48,26.59,87600.0,17.4863,17.5324,17.4599,17.5324,87600.0
2013-05-14 14:00:00,26.59,26.61,26.56,26.59,37100.0,17.5324,17.5456,17.5126,17.5324,37100.0
2013-05-14 14:05:00,26.59,26.65,26.58,26.61,55900.0,17.5324,17.572,17.5258,17.5456,55900.0
2013-05-14 14:10:00,26.6,26.61,26.53,26.55,58500.0,17.539,17.5456,17.4929,17.5061,58500.0
2013-05-14 14:15:00,26.55,26.57,26.54,26.56,57600.0,17.5061,17.5192,17.4995,17.5126,57600.0
2013-05-14 14:20:00,26.57,26.58,26.54,26.56,73900.0,17.5192,17.5258,17.4995,17.5126,73900.0
2013-05-14 14:25:00,26.57,26.64,26.55,26.62,70200.0,17.5192,17.5654,17.5061,17.5522,70200.0
2013-05-14 14:30:00,26.61,26.64,26.6,26.61,40000.0,17.5456,17.5654,17.539,17.5456,40000.0
2013-05-14 14:35:00,26.6,26.64,26.6,26.61,46300.0,17.539,17.5654,17.539,17.5456,46300.0
2013-05-14 14:40:00,26.6,26.61,26.48,26.5,73000.0,17.539,17.5456,17.4599,17.4731,73000.0
2013-05-14 14:45:00,26.49,26.5,26.44,26.5,53600.0,17.4665,17.4731,17.4335,17.4731,53600.0
2013-05-14 14:50:00,26.5,26.5,26.46,26.5,53300.0,17.4731,17.4731,17.4467,17.4731,53300.0
2013-05-14 14:55:00,26.5,26.5,26.43,26.43,49700.0,17.4731,17.4731,17.4269,17.4269,49700.0
2013-05-14 15:00:00,26.43,26.51,26.43,26.48,75600.0,17.4269,17.4797,17.4269,17.4599,75600.0
2013-05-14 15:05:00,26.47,26.55,26.47,26.54,64500.0,17.4533,17.5061,17.4533,17.4995,64500.0
2013-05-14 15:10:00,26.55,26.64,26.53,26.59,108300.0,17.5061,17.5654,17.4929,17.5324,108300.0
2013-05-14 15:15:00,26.6,26.62,26.58,26.61,48200.0,17.539,17.5522,17.5258,17.5456,48200.0
2013-05-14 15:20:00,26.62,26.63,26.61,26.61,80600.0,17.5522,17.5588,17.5456,17.5456,80600.0
2013-05-14 15:25:00,26.61,26.68,26.61,26.68,64500.0,17.5456,17.5918,17.5456,17.5918,64500.0
2013-05-14 15:30:00,26.68,26.7,26.64,26.67,92900.0,17.5918,17.605,17.5654,17.5852,92900.0
2013-05-14 15:35:00,26.67,26.74,26.67,26.72,72500.0,17.5852,17.6313,17.5852,17.6181,72500.0
2013-05-14 15:40:00,26.73,26.84,26.73,26.84,123200.0,17.6247,17.6973,17.6247,17.6973,123200.0
2013-05-14 15:45:00,26.83,26.84,26.78,26.8,163400.0,17.6907,17.6973,17.6577,17.6709,163400.0
2013-05-14 15:50:00,26.8,26.8,26.71,26.72,166000.0,17.6709,17.6709,17.6116,17.6181,166000.0
2013-05-14 15:55:00,26.72,26.74,26.67,26.73,241200.0,17.6181,17.6313,17.5852,17.6247,241200.0
2013-05-15 09:30:00,26.49,26.59,26.42,26.46,105300.0,17.4665,17.5324,17.4203,17.4467,105300.0
2013-05-15 09:35:00,26.46,26.58,26.38,26.49,92200.0,17.4467,17.5258,17.394,17.4665,92200.0
2013-05-15 09:40:00,26.48,26.65,26.22,26.23,246800.0,17.4599,17.572,17.2885,17.2951,246800.0
2013-05-15 09:45:00,26.24,26.29,26.01,26.02,263700.0,17.3017,17.3346,17.15,17.1566,263700.0
2013-05-15 09:50:00,26.02,26.27,25.88,26.25,238800.0,17.1566,17.3214,17.0643,17.3082,238800.0
2013-05-15 09:55:00,26.25,26.42,26.12,26.38,111700.0,17.3082,17.4203,17.2225,17.394,111700.0
2013-05-15 10:00:00,26.36,26.43,26.31,26.34,69200.0,17.3808,17.4269,17.3478,17.3676,69200.0
2013-05-15 10:05:00,26.35,26.54,26.34,26.44,131400.0,17.3742,17.4995,17.3676,17.4335,131400.0
2013-05-15 10:10:00,26.44,26.51,26.37,26.44,81200.0,17.4335,17.4797,17.3874,17.4335,81200.0
2013-05-15 10:15:00,26.44,26.44,26.35,26.39,164700.0,17.4335,17.4335,17.3742,17.4006,164700.0
2013-05-15 10:20:00,26.39,26.49,26.39,26.48,127900.0,17.4006,17.4665,17.4006,17.4599,127900.0
2013-05-15 10:25:00,26.48,26.51,26.43,26.5,83000.0,17.4599,17.4797,17.4269,17.4731,83000.0
2013-05-15 10:30:00,26.48,26.57,26.44,26.52,62400.0,17.4599,17.5192,17.4335,17.4863,62400.0
2013-05-15 10:35:00,26.52,26.55,26.48,26.55,71600.0,17.4863,17.5061,17.4599,17.5061,71600.0
2013-05-15 10:40:00,26.54,26.56,26.41,26.45,59900.0,17.4995,17.5126,17.4137,17.4401,59900.0
2013-05-15 10:45:00,26.45,26.47,26.41,26.42,104000.0,17.4401,17.4533,17.4137,17.4203,104000.0
2013-05-15 10:50:00,26.42,26.49,26.36,26.48,92200.0,17.4203,17.4665,17.3808,17.4599,92200.0
2013-05-15 10:55:00,26.48,26.48,26.33,26.38,60600.0,17.4599,17.4599,17.361,17.394,60600.0
2013-05-15 11:00:00,26.37,26.41,26.32,26.34,66200.0,17.3874,17.4137,17.3544,17.3676,66200.0
2013-05-15 11:05:00,26.34,26.34,26.26,26.28,49400.0,17.3676,17.3676,17.3148,17.328,49400.0
2013-05-15 11:10:00,26.27,26.32,26.2,26.3,82700.0,17.3214,17.3544,17.2753,17.3412,82700.0
2013-05-15 11:15:00,26.3,26.36,26.27,26.28,41800.0,17.3412,17.3808,17.3214,17.328,41800.0
2013-05-15 11:20:00,26.28,26.3,26.21,26.3,73900.0,17.328,17.3412,17.2819,17.3412,73900.0
2013-05-15 11:25:00,26.29,26.36,26.27,26.34,97100.0,17.3346,17.3808,17.3214,17.3676,97100.0
2013-05-15 11:30:00,26.34,26.37,26.33,26.36,33500.0,17.3676,17.3874,17.361,17.3808,33500.0
2013-05-15 11:35:00,26.36,26.42,26.34,26.41,92600.0,17.3808,17.4203,17.3676,17.4137,92600.0
2013-05-15 11:40:00,26.4,26.41,26.36,26.38,85400.0,17.4071,17.4137,17.3808,17.394,85400.0
2013-05-15 11:45:00,26.38,26.39,26.37,26.38,17600.0,17.394,17.4006,17.3874,17.394,17600.0
2013-05-15 11:50:00,26.37,26.42,26.37,26.4,50500.0,17.3874,17.4203,17.3874,17.4071,50500.0
2013-05-15 11:55:00,26.41,26.42,26.37,26.37,60900.0,17.4137,17.4203,17.3874,17.3874,60900.0
2013-05-15 12:00:00,26.37,26.4,26.36,26.37,40900.0,17.3874,17.4071,17.3808,17.3874,40900.0
2013-05-15 12:05:00,26.37,26.4,26.36,26.38,24000.0,17.3874,17.4071,17.3808,17.394,24000.0
2013-05-15 12:10:00,26.38,26.38,26.33,26.33,34900.0,17.394,17.394,17.361,17.361,34900.0
2013-05-15 12:15:00,26.33,26.34,26.3,26.34,53600.0,17.361,17.3676,17.3412,17.3676,53600.0
2013-05-15 12:20:00,26.34,26.34,26.3,26.31,29200.0,17.3676,17.3676,17.3412,17.3478,29200.0
2013-05-15 12:25:00,26.31,26.33,26.3,26.3,46400.0,17.3478,17.361,17.3412,17.3412,46400.0
2013-05-15 12:30:00,26.31,26.34,26.3,26.33,44300.0,17.3478,17.3676,17.3412,17.361,44300.0
2013-05-15 12:35:00,26.33,26.41,26.33,26.41,38900.0,17.361,17.4137,17.361,17.4137,38900.0
2013-05-15 12:40:00,26.41,26.42,26.38,26.39,37600.0,17.4137,17.4203,17.394,17.4006,37600.0
2013-05-15 12:45:00,26.39,26.44,26.39,26.43,22300.0,17.4006,17.4335,17.4006,17.4269,22300.0
2013-05-15 12:50:00,26.42,26.47,26.42,26.46,31100.0,17.4203,17.4533,17.4203,17.4467,31100.0
2013-05-15 12:55:00,26.47,26.48,26.45,26.48,30200.0,17.4533,17.4599,17.4401,17.4599,30200.0
2013-05-15 13:00:00,26.49,26.49,26.46,26.46,24900.0,17.4665,17.4665,17.4467,17.4467,24900.0
2013-05-15 13:05:00,26.46,26.46,26.44,26.44,39300.0,17.4467,17.4467,17.4335,17.4335,39300.0
2013-05-15 13:10:00,26.43,26.48,26.43,26.48,28500.0,17.4269,17.4599,17.4269,17.4599,28500.0
2013-05-15 13:15:00,26.48,26.49,26.46,26.48,23300.0,17.4599,17.4665,17.4467,17.4599,23300.0
2013-05-15 13:20:00,26.48,26.49,26.45,26.49,39700.0,17.4599,17.4665,17.4401,17.4665,39700.0
2013-05-15 13:25:00,26.49,26.53,26.47,26.48,56200.0,17.4665,17.4929,17.4533,17.4599,56200.0
2013-05-15 13:30:00,26.47,26.54,26.47,26.51,72100.0,17.4533,17.4995,17.4533,17.4797,72100.0
2013-05-15 13:35:00,26.51,26.51,26.47,26.48,21600.0,17.4797,17.4797,17.4533,17.4599,21600.0
2013-05-15 13:40:00,26.49,26.5,26.47,26.47,25100.0,17.4665,17.4731,17.4533,17.4533,25100.0
2013-05-15 13:45:00,26.48,26.5,26.47,26.5,29100.0,17.4599,17.4731,17.4533,17.4731,29100.0
2013-05-15 13:50:00,26.49,26.5,26.49,26.49,6800.0,17.4665,17.4731,17.4665,17.4665,6800.0
2013-05-15 13:55:00,26.49,26.5,26.45,26.46,38600.0,17.4665,17.4731,17.4401,17.4467,38600.0
2013-05-15 14:00:00,26.45,26.45,26.38,26.38,51400.0,17.4401,17.4401,17.394,17.394,51400.0
2013-05-15 14:05:00,26.39,26.39,26.34,26.35,27000.0,17.4006,17.4006,17.3676,17.3742,27000.0
2013-05-15 14:10:00,26.34,26.41,26.34,26.4,46100.0,17.3676,17.4137,17.3676,17.4071,46100.0
2013-05-15 14:15:00,26.4,26.41,26.38,26.39,50700.0,17.4071,17.4137,17.394,17.4006,50700.0
2013-05-15 14:20:00,26.39,26.41,26.38,26.4,42400.0,17.4006,17.4137,17.394,17.4071,42400.0
2013-05-15 14:25:00,26.4,26.43,26.38,26.42,38100.0,17.4071,17.4269,17.394,17.4203,38100.0
2013-05-15 14:30:00,26.42,26.43,26.39,26.39,25600.0,17.4203,17.4269,17.4006,17.4006,25600.0
2013-05-15 14:35:00,26.39,26.4,26.38,26.38,18000.0,17.4006,17.4071,17.394,17.394,18000.0
2013-05-15 14:40:00,26.38,26.39,26.3,26.3,35500.0,17.394,17.4006,17.3412,17.3412,35500.0
2013-05-15 14:45:00,26.3,26.33,26.28,26.32,68900.0,17.3412,17.361,17.328,17.3544,68900.0
2013-05-15 14:50:00,26.31,26.34,26.28,26.34,43300.0,17.3478,17.3676,17.328,17.3676,43300.0
2013-05-15 14:55:00,26.34,26.34,26.27,26.3,52500.0,17.3676,17.3676,17.3214,17.3412,52500.0
2013-05-15 15:00:00,26.3,26.31,26.27,26.27,29500.0,17.3412,17.3478,17.3214,17.3214,29500.0
2013-05-15 15:05:00,26.28,26.32,26.27,26.3,61900.0,17.328,17.3544,17.3214,17.3412,61900.0
2013-05-15 15:10:00,26.3,26.38,26.29,26.37,71100.0,17.3412,17.394,17.3346,17.3874,71100.0
2013-05-15 15:15:00,26.36,26.37,26.35,26.36,34800.0,17.3808,17.3874,17.3742,17.3808,34800.0
2013-05-15 15:20:00,26.36,26.38,26.32,26.34,106800.0,17.3808,17.394,17.3544,17.3676,106800.0
2013-05-15 15:25:00,26.34,26.35,26.31,26.33,51900.0,17.3676,17.3742,17.3478,17.361,51900.0
2013-05-15 15:30:00,26.32,26.37,26.3,26.34,92600.0,17.3544,17.3874,17.3412,17.3676,92600.0
2013-05-15 15:35:00,26.34,26.39,26.33,26.38,112500.0,17.3676,17.4006,17.361,17.394,112500.0
2013-05-15 15:40:00,26.39,26.39,26.35,26.35,69300.0,17.4006,17.4006,17.3742,17.3742,69300.0
2013-05-15 15:45:00,26.36,26.39,26.35,26.38,102900.0,17.3808,17.4006,17.3742,17.394,102900.0
2013-05-15 15:50:00,26.38,26.41,26.34,26.38,209100.0,17.394,17.4137,17.3676,17.394,209100.0
2013-05-15 15:55:00,26.38,26.4,26.36,26.39,163700.0,17.394,17.4071,17.3808,17.4006,163700.0
2013-05-16 09:30:00,26.15,26.27,26.03,26.19,151600.0,17.2423,17.3214,17.1632,17.2687,151600.0
2013-05-16 09:35:00,26.2,26.2,26.11,26.15,86200.0,17.2753,17.2753,17.2159,17.2423,86200.0
2013-05-16 09:40:00,26.15,26.15,25.84,25.9,203800.0,17.2423,17.2423,17.0379,17.0775,203800.0
2013-05-16 09:45:00,25.9,25.99,25.84,25.92,122600.0,17.0775,17.1368,17.0379,17.0907,122600.0
2013-05-16 09:50:00,25.91,25.92,25.82,25.84,88700.0,17.0841,17.0907,17.0247,17.0379,88700.0
2013-05-16 09:55:00,25.84,25.86,25.75,25.84,155100.0,17.0379,17.0511,16.9786,17.0379,155100.0
2013-05-16 10:00:00,25.84,26.06,25.77,25.95,100900.0,17.0379,17.183,16.9918,17.1104,100900.0
2013-05-16 10:05:00,25.95,25.98,25.84,25.88,38800.0,17.1104,17.1302,17.0379,17.0643,38800.0
2013-05-16 10:10:00,25.88,25.94,25.86,25.9,58300.0,17.0643,17.1038,17.0511,17.0775,58300.0
2013-05-16 10:15:00,25.91,25.99,25.9,25.98,60000.0,17.0841,17.1368,17.0775,17.1302,60000.0
2013-05-16 10:20:00,25.97,26.04,25.91,26.04,37300.0,17.1236,17.1698,17.0841,17.1698,37300.0
2013-05-16 10:25:00,26.04,26.04,25.96,25.99,24900.0,17.1698,17.1698,17.117,17.1368,24900.0
2013-05-16 10:30:00,25.99,26.06,25.98,25.99,27300.0,17.1368,17.183,17.1302,17.1368,27300.0
2013-05-16 10:35:00,26.0,26.02,25.99,25.99,27300.0,17.1434,17.1566,17.1368,17.1368,27300.0
2013-05-16 10:40:00,25.99,25.99,25.94,25.94,30900.0,17.1368,17.1368,17.1038,17.1038,30900.0
2013-05-16 10:45:00,25.93,25.93,25.79,25.85,81700.0,17.0972,17.0972,17.0049,17.0445,81700.0
2013-05-16 10:50:00,25.85,25.86,25.77,25.85,34800.0,17.0445,17.0511,16.9918,17.0445,34800.0
2013-05-16 10:55:00,25.86,25.88,25.77,25.78,23200.0,17.0511,17.0643,16.9918,16.9983,23200.0
2013-05-16 11:00:00,25.79,25.8,25.77,25.79,29100.0,17.0049,17.0115,16.9918,17.0049,29100.0
2013-05-16 11:05:00,25.78,25.79,25.7,25.73,85700.0,16.9983,17.0049,16.9456,16.9654,85700.0
2013-05-16 11:10:00,25.73,25.74,25.71,25.73,48800.0,16.9654,16.972,16.9522,16.9654,48800.0
2013-05-16 11:15:00,25.73,25.83,25.7,25.71,48700.0,16.9654,17.0313,16.9456,16.9522,48700.0
2013-05-16 11:20:00,25.71,25.75,25.71,25.75,25400.0,16.9522,16.9786,16.9522,16.9786,25400.0
2013-05-16 11:25:00,25.76,25.78,25.72,25.74,48400.0,16.9852,16.9983,16.9588,16.972,48400.0
2013-05-16 11:30:00,25.74,25.75,25.71,25.72,33800.0,16.972,16.9786,16.9522,16.9588,33800.0
2013-05-16 11:35:00,25.71,25.74,25.7,25.73,52000.0,16.9522,16.972,16.9456,16.9654,52000.0
2013-05-16 11:40:00,25.72,25.73,25.7,25.7,44300.0,16.9588,16.9654,16.9456,16.9456,44300.0
2013-05-16 11:45:00,25.71,25.83,25.71,25.83,18700.0,16.9522,17.0313,16.9522,17.0313,18700.0
2013-05-16 11:50:00,25.83,25.85,25.82,25.84,6800.0,17.0313,17.0445,17.0247,17.0379,6800.0
2013-05-16 11:55:00,25.84,25.84,25.81,25.81,6500.0,17.0379,17.0379,17.0181,17.0181,6500.0
2013-05-16 12:00:00,25.81,25.83,25.79,25.79,21200.0,17.0181,17.0313,17.0049,17.0049,21200.0
2013-05-16 12:05:00,25.78,25.87,25.73,25.87,37700.0,16.9983,17.0577,16.9654,17.0577,37700.0
2013-05-16 12:10:00,25.86,25.87,25.83,25.84,10800.0,17.0511,17.0577,17.0313,17.0379,10800.0
2013-05-16 12:15:00,25.82,25.83,25.79,25.79,11200.0,17.0247,17.0313,17.0049,17.0049,11200.0
2013-05-16 12:20:00,25.78,25.8,25.76,25.77,13800.0,16.9983,17.0115,16.9852,16.9918,13800.0
2013-05-16 12:25:00,25.77,25.79,25.76,25.78,9600.0,16.9918,17.0049,16.9852,16.9983,9600.0
2013-05-16 12:30:00,25.77,25.78,25.75,25.75,9000.0,16.9918,16.9983,16.9786,16.9786,9000.0
2013-05-16 12:35:00,25.75,25.75,25.71,25.72,11000.0,16.9786,16.9786,16.9522,16.9588,11000.0
2013-05-16 12:40:00,25.71,25.77,25.7,25.73,73600.0,16.9522,16.9918,16.9456,16.9654,73600.0
2013-05-16 12:45:00,25.73,25.74,25.71,25.72,24900.0,16.9654,16.972,16.9522,16.9588,24900.0
2013-05-16 12:50:00,25.72,25.75,25.72,25.74,7800.0,16.9588,16.9786,16.9588,16.972,7800.0
2013-05-16 12:55:00,25.73,25.77,25.73,25.75,7400.0,16.9654,16.9918,16.9654,16.9786,7400.0
2013-05-16 13:00:00,25.75,25.76,25.73,25.76,6000.0,16.9786,16.9852,16.9654,16.9852,6000.0
2013-05-16 13:05:00,25.76,25.8,25.76,25.79,11800.0,16.9852,17.0115,16.9852,17.0049,11800.0
2013-05-16 13:10:00,25.79,25.84,25.79,25.84,38200.0,17.0049,17.0379,17.0049,17.0379,38200.0
2013-05-16 13:15:00,25.84,25.93,25.83,25.91,47400.0,17.0379,17.0972,17.0313,17.0841,47400.0
2013-05-16 13:20:00,25.92,25.94,25.87,25.88,31000.0,17.0907,17.1038,17.0577,17.0643,31000.0
2013-05-16 13:25:00,25.88,26.05,25.87,26.04,94000.0,17.0643,17.1764,17.0577,17.1698,94000.0
2013-05-16 13:30:00,26.04,26.04,25.96,25.97,26500.0,17.1698,17.1698,17.117,17.1236,26500.0
2013-05-16 13:35:00,25.98,26.0,25.96,25.97,15500.0,17.1302,17.1434,17.117,17.1236,15500.0
2013-05-16 13:40:00,25.97,25.98,25.93,25.94,21000.0,17.1236,17.1302,17.0972,17.1038,21000.0
2013-05-16 13:45:00,25.95,25.99,25.94,25.97,10900.0,17.1104,17.1368,17.1038,17.1236,10900.0
2013-05-16 13:50:00,25.96,26.02,25.96,26.01,34100.0,17.117,17.1566,17.117,17.15,34100.0
2013-05-16 13:55:00,26.01,26.06,26.0,26.04,23800.0,17.15,17.183,17.1434,17.1698,23800.0
2013-05-16 14:00:00,26.04,26.13,26.04,26.13,38200.0,17.1698,17.2291,17.1698,17.2291,38200.0
2013-05-16 14:05:00,26.14,26.14,26.12,26.13,16100.0,17.2357,17.2357,17.2225,17.2291,16100.0
2013-05-16 14:10:00,26.13,26.15,26.1,26.1,24600.0,17.2291,17.2423,17.2093,17.2093,24600.0
2013-05-16 14:15:00,26.1,26.11,26.07,26.08,12000.0,17.2093,17.2159,17.1896,17.1962,12000.0
2013-05-16 14:20:00,26.07,26.08,26.05,26.05,14900.0,17.1896,17.1962,17.1764,17.1764,14900.0
2013-05-16 14:25:00,26.05,26.1,26.05,26.09,21900.0,17.1764,17.2093,17.1764,17.2027,21900.0
2013-05-16 14:30:00,26.08,26.12,26.08,26.11,10900.0,17.1962,17.2225,17.1962,17.2159,10900.0
2013-05-16 14:35:00,26.1,26.14,26.1,26.14,18600.0,17.2093,17.2357,17.2093,17.2357,18600.0
2013-05-16 14:40:00,26.13,26.14,26.09,26.1,20200.0,17.2291,17.2357,17.2027,17.2093,20200.0
2013-05-16 14:45:00,26.1,26.12,26.08,26.09,20700.0,17.2093,17.2225,17.1962,17.2027,20700.0
2013-05-16 14:50:00,26.09,26.11,26.06,26.07,19700.0,17.2027,17.2159,17.183,17.1896,19700.0
2013-05-16 14:55:00,26.06,26.07,26.05,26.05,19200.0,17.183,17.1896,17.1764,17.1764,19200.0
2013-05-16 15:00:00,26.04,26.11,26.04,26.08,40700.0,17.1698,17.2159,17.1698,17.1962,40700.0
2013-05-16 15:05:00,26.08,26.11,26.05,26.11,25900.0,17.1962,17.2159,17.1764,17.2159,25900.0
2013-05-16 15:10:00,26.11,26.12,26.08,26.08,22800.0,17.2159,17.2225,17.1962,17.1962,22800.0
2013-05-16 15:15:00,26.08,26.11,26.03,26.03,26500.0,17.1962,17.2159,17.1632,17.1632,26500.0
2013-05-16 15:20:00,26.02,26.04,25.96,25.98,50000.0,17.1566,17.1698,17.117,17.1302,50000.0
2013-05-16 15:25:00,25.98,25.98,25.93,25.95,41200.0,17.1302,17.1302,17.0972,17.1104,41200.0
2013-05-16 15:30:00,25.95,25.99,25.95,25.99,25400.0,17.1104,17.1368,17.1104,17.1368,25400.0
2013-05-16 15:35:00,25.99,25.99,25.92,25.93,30200.0,17.1368,17.1368,17.0907,17.0972,30200.0
2013-05-16 15:40:00,25.92,25.94,25.91,25.91,38900.0,17.0907,17.1038,17.0841,17.0841,38900.0
2013-05-16 15:45:00,25.91,25.92,25.85,25.87,99800.0,17.0841,17.0907,17.0445,17.0577,99800.0
2013-05-16 15:50:00,25.88,25.9,25.86,25.9,88000.0,17.0643,17.0775,17.0511,17.0775,88000.0
2013-05-16 15:55:00,25.89,25.96,25.89,25.91,213900.0,17.0709,17.117,17.0709,17.0841,213900.0
2013-05-17 09:30:00,25.89,26.01,25.87,26.01,158600.0,17.0709,17.15,17.0577,17.15,158600.0
2013-05-17 09:35:00,25.99,26.14,25.98,26.14,48100.0,17.1368,17.2357,17.1302,17.2357,48100.0
2013-05-17 09:40:00,26.11,26.18,26.1,26.14,48600.0,17.2159,17.2621,17.2093,17.2357,48600.0
2013-05-17 09:45:00,26.14,26.15,26.08,26.15,48800.0,17.2357,17.2423,17.1962,17.2423,48800.0
2013-05-17 09:50:00,26.14,26.24,26.1,26.24,46800.0,17.2357,17.3017,17.2093,17.3017,46800.0
2013-05-17 09:55:00,26.23,26.38,26.21,26.38,104500.0,17.2951,17.394,17.2819,17.394,104500.0
2013-05-17 10:00:00,26.38,26.42,26.34,26.41,137200.0,17.394,17.4203,17.3676,17.4137,137200.0
2013-05-17 10:05:00,26.42,26.45,26.35,26.45,66200.0,17.4203,17.4401,17.3742,17.4401,66200.0
2013-05-17 10:10:00,26.46,26.5,26.45,26.45,96000.0,17.4467,17.4731,17.4401,17.4401,96000.0
2013-05-17 10:15:00,26.46,26.59,26.46,26.57,78700.0,17.4467,17.5324,17.4467,17.5192,78700.0
2013-05-17 10:20:00,26.58,26.68,26.53,26.67,85300.0,17.5258,17.5918,17.4929,17.5852,85300.0
2013-05-17 10:25:00,26.67,26.69,26.54,26.54,83400.0,17.5852,17.5984,17.4995,17.4995,83400.0
2013-05-17 10:30:00,26.55,26.58,26.48,26.51,66700.0,17.5061,17.5258,17.4599,17.4797,66700.0
2013-05-17 10:35:00,26.51,26.58,26.5,26.54,57400.0,17.4797,17.5258,17.4731,17.4995,57400.0
2013-05-17 10:40:00,26.53,26.53,26.45,26.5,47800.0,17.4929,17.4929,17.4401,17.4731,47800.0
2013-05-17 10:45:00,26.5,26.5,26.44,26.45,63100.0,17.4731,17.4731,17.4335,17.4401,63100.0
2013-05-17 10:50:00,26.44,26.46,26.31,26.32,82000.0,17.4335,17.4467,17.3478,17.3544,82000.0
2013-05-17 10:55:00,26.32,26.37,26.3,26.32,59400.0,17.3544,17.3874,17.3412,17.3544,59400.0
2013-05-17 11:00:00,26.32,26.34,26.29,26.29,58700.0,17.3544,17.3676,17.3346,17.3346,58700.0
2013-05-17 11:05:00,26.28,26.32,26.21,26.29,69600.0,17.328,17.3544,17.2819,17.3346,69600.0
2013-05-17 11:10:00,26.28,26.37,26.27,26.37,55700.0,17.328,17.3874,17.3214,17.3874,55700.0
2013-05-17 11:15:00,26.37,26.38,26.33,26.35,31600.0,17.3874,17.394,17.361,17.3742,31600.0
2013-05-17 11:20:00,26.36,26.38,26.34,26.38,53700.0,17.3808,17.394,17.3676,17.394,53700.0
2013-05-17 11:25:00,26.38,26.44,26.34,26.42,111900.0,17.394,17.4335,17.3676,17.4203,111900.0
2013-05-17 11:30:00,26.42,26.5,26.4,26.5,76600.0,17.4203,17.4731,17.4071,17.4731,76600.0
2013-05-17 11:35:00,26.49,26.51,26.44,26.45,55100.0,17.4665,17.4797,17.4335,17.4401,55100.0
2013-05-17 11:40:00,26.45,26.5,26.44,26.47,89700.0,17.4401,17.4731,17.4335,17.4533,89700.0
2013-05-17 11:45:00,26.47,26.5,26.45,26.46,69200.0,17.4533,17.4731,17.4401,17.4467,69200.0
2013-05-17 11:50:00,26.46,26.48,26.45,26.48,16100.0,17.4467,17.4599,17.4401,17.4599,16100.0
2013-05-17 11:55:00,26.48,26.55,26.46,26.53,72700.0,17.4599,17.5061,17.4467,17.4929,72700.0
2013-05-17 12:00:00,26.54,26.56,26.5,26.52,31400.0,17.4995,17.5126,17.4731,17.4863,31400.0
2013-05-17 12:05:00,26.52,26.53,26.5,26.52,38400.0,17.4863,17.4929,17.4731,17.4863,38400.0
2013-05-17 12:10:00,26.52,26.62,26.52,26.57,46300.0,17.4863,17.5522,17.4863,17.5192,46300.0
2013-05-17 12:15:00,26.57,26.7,26.55,26.68,49800.0,17.5192,17.605,17.5061,17.5918,49800.0
2013-05-17 12:20:00,26.69,26.75,26.68,26.71,84400.0,17.5984,17.6379,17.5918,17.6116,84400.0
2013-05-17 12:25:00,26.71,26.76,26.62,26.63,65900.0,17.6116,17.6445,17.5522,17.5588,65900.0
2013-05-17 12:30:00,26.62,26.63,26.56,26.62,88000.0,17.5522,17.5588,17.5126,17.5522,88000.0
2013-05-17 12:35:00,26.63,26.74,26.58,26.74,52700.0,17.5588,17.6313,17.5258,17.6313,52700.0
2013-05-17 12:40:00,26.74,26.75,26.67,26.7,55000.0,17.6313,17.6379,17.5852,17.605,55000.0
2013-05-17 12:45:00,26.7,26.76,26.7,26.74,50300.0,17.605,17.6445,17.605,17.6313,50300.0
2013-05-17 12:50:00,26.74,26.74,26.63,26.65,84500.0,17.6313,17.6313,17.5588,17.572,84500.0
2013-05-17 12:55:00,26.64,26.65,26.59,26.6,63400.0,17.5654,17.572,17.5324,17.539,63400.0
2013-05-17 13:00:00,26.6,26.64,26.56,26.62,87600.0,17.539,17.5654,17.5126,17.5522,87600.0
2013-05-17 13:05:00,26.62,26.67,26.59,26.65,50000.0,17.5522,17.5852,17.5324,17.572,50000.0
2013-05-17 13:10:00,26.65,26.67,26.59,26.6,24800.0,17.572,17.5852,17.5324,17.539,24800.0
2013-05-17 13:15:00,26.59,26.6,26.54,26.54,24700.0,17.5324,17.539,17.4995,17.4995,24700.0
2013-05-17 13:20:00,26.54,26.55,26.51,26.55,80000.0,17.4995,17.5061,17.4797,17.5061,80000.0
2013-05-17 13:25:00,26.54,26.59,26.54,26.54,32500.0,17.4995,17.5324,17.4995,17.4995,32500.0
2013-05-17 13:30:00,26.54,26.58,26.54,26.56,24100.0,17.4995,17.5258,17.4995,17.5126,24100.0
2013-05-17 13:35:00,26.56,26.6,26.56,26.56,21200.0,17.5126,17.539,17.5126,17.5126,21200.0
2013-05-17 13:40:00,26.56,26.57,26.54,26.55,23600.0,17.5126,17.5192,17.4995,17.5061,23600.0
2013-05-17 13:45:00,26.55,26.55,26.49,26.51,41800.0,17.5061,17.5061,17.4665,17.4797,41800.0
2013-05-17 13:50:00,26.51,26.52,26.47,26.48,41600.0,17.4797,17.4863,17.4533,17.4599,41600.0
2013-05-17 13:55:00,26.47,26.49,26.45,26.45,40100.0,17.4533,17.4665,17.4401,17.4401,40100.0
2013-05-17 14:00:00,26.46,26.47,26.43,26.43,61300.0,17.4467,17.4533,17.4269,17.4269,61300.0
2013-05-17 14:05:00,26.44,26.46,26.39,26.4,112000.0,17.4335,17.4467,17.4006,17.4071,112000.0
2013-05-17 14:10:00,26.41,26.41,26.37,26.39,57800.0,17.4137,17.4137,17.3874,17.4006,57800.0
2013-05-17 14:15:00,26.39,26.48,26.39,26.47,64800.0,17.4006,17.4599,17.4006,17.4533,64800.0
2013-05-17 14:20:00,26.48,26.48,26.42,26.42,69800.0,17.4599,17.4599,17.4203,17.4203,69800.0
2013-05-17 14:25:00,26.42,26.47,26.41,26.45,42400.0,17.4203,17.4533,17.4137,17.4401,42400.0
2013-05-17 14:30:00,26.45,26.48,26.45,26.46,43800.0,17.4401,17.4599,17.4401,17.4467,43800.0
2013-05-17 14:35:00,26.46,26.47,26.44,26.47,35900.0,17.4467,17.4533,17.4335,17.4533,35900.0
2013-05-17 14:40:00,26.47,26.5,26.45,26.5,58800.0,17.4533,17.4731,17.4401,17.4731,58800.0
2013-05-17 14:45:00,26.5,26.58,26.5,26.53,63200.0,17.4731,17.5258,17.4731,17.4929,63200.0
2013-05-17 14:50:00,26.52,26.64,26.52,26.64,50900.0,17.4863,17.5654,17.4863,17.5654,50900.0
2013-05-17 14:55:00,26.64,26.66,26.6,26.65,49900.0,17.5654,17.5786,17.539,17.572,49900.0
2013-05-17 15:00:00,26.65,26.75,26.64,26.75,67600.0,17.572,17.6379,17.5654,17.6379,67600.0
2013-05-17 15:05:00,26.75,26.78,26.64,26.78,163800.0,17.6379,17.6577,17.5654,17.6577,163800.0
2013-05-17 15:10:00,26.77,26.78,26.74,26.77,92800.0,17.6511,17.6577,17.6313,17.6511,92800.0
2013-05-17 15:15:00,26.77,26.79,26.74,26.78,57200.0,17.6511,17.6643,17.6313,17.6577,57200.0
2013-05-17 15:20:00,26.78,26.79,26.77,26.79,41800.0,17.6577,17.6643,17.6511,17.6643,41800.0
2013-05-17 15:25:00,26.79,26.8,26.77,26.79,64300.0,17.6643,17.6709,17.6511,17.6643,64300.0
2013-05-17 15:30:00,26.79,26.83,26.78,26.81,90200.0,17.6643,17.6907,17.6577,17.6775,90200.0
2013-05-17 15:35:00,26.81,26.82,26.78,26.82,52100.0,17.6775,17.6841,17.6577,17.6841,52100.0
2013-05-17 15:40:00,26.82,26.87,26.8,26.86,73200.0,17.6841,17.717,17.6709,17.7105,73200.0
2013-05-17 15:45:00,26.86,26.94,26.85,26.93,199100.0,17.7105,17.7632,17.7039,17.7566,199100.0
2013-05-17 15:50:00,26.92,26.96,26.87,26.92,233000.0,17.75,17.7764,17.717,17.75,233000.0
2013-05-17 15:55:00,26.91,26.92,26.85,26.89,221000.0,17.7434,17.75,17.7039,17.7302,221000.0
2013-05-20 09:30:00,26.89,26.89,26.47,26.58,181300.0,17.7302,17.7302,17.4533,17.5258,181300.0
2013-05-20 09:35:00,26.58,26.8,26.58,26.67,85100.0,17.5258,17.6709,17.5258,17.5852,85100.0
2013-05-20 09:40:00,26.68,26.76,26.63,26.73,106200.0,17.5918,17.6445,17.5588,17.6247,106200.0
2013-05-20 09:45:00,26.73,26.73,26.54,26.54,93000.0,17.6247,17.6247,17.4995,17.4995,93000.0
2013-05-20 09:50:00,26.53,26.62,26.51,26.59,69000.0,17.4929,17.5522,17.4797,17.5324,69000.0
2013-05-20 09:55:00,26.59,26.61,26.54,26.59,67000.0,17.5324,17.5456,17.4995,17.5324,67000.0
2013-05-20 10:00:00,26.59,26.6,26.54,26.55,95000.0,17.5324,17.539,17.4995,17.5061,95000.0
2013-05-20 10:05:00,26.54,26.58,26.52,26.57,78700.0,17.4995,17.5258,17.4863,17.5192,78700.0
2013-05-20 10:10:00,26.57,26.67,26.52,26.66,78700.0,17.5192,17.5852,17.4863,17.5786,78700.0
2013-05-20 10:15:00,26.65,26.7,26.57,26.61,58600.0,17.572,17.605,17.5192,17.5456,58600.0
2013-05-20 10:20:00,26.62,26.65,26.58,26.62,43300.0,17.5522,17.572,17.5258,17.5522,43300.0
2013-05-20 10:25:00,26.62,26.69,26.61,26.69,31500.0,17.5522,17.5984,17.5456,17.5984,31500.0
2013-05-20 10:30:00,26.66,26.73,26.65,26.71,86700.0,17.5786,17.6247,17.572,17.6116,86700.0
2013-05-20 10:35:00,26.71,26.76,26.71,26.76,52900.0,17.6116,17.6445,17.6116,17.6445,52900.0
2013-05-20 10:40:00,26.76,26.98,26.75,26.97,190700.0,17.6445,17.7896,17.6379,17.783,190700.0
2013-05-20 10:45:00,26.96,26.96,26.88,26.9,50300.0,17.7764,17.7764,17.7236,17.7368,50300.0
2013-05-20 10:50:00,26.89,27.06,26.89,27.05,159200.0,17.7302,17.8423,17.7302,17.8357,159200.0
2013-05-20 10:55:00,27.04,27.14,27.04,27.09,120200.0,17.8291,17.8951,17.8291,17.8621,120200.0
2013-05-20 11:00:00,27.1,27.12,27.0,27.07,78000.0,17.8687,17.8819,17.8028,17.8489,78000.0
2013-05-20 11:05:00,27.06,27.12,27.05,27.05,94600.0,17.8423,17.8819,17.8357,17.8357,94600.0
2013-05-20 11:10:00,27.05,27.12,27.02,27.09,202400.0,17.8357,17.8819,17.816,17.8621,202400.0
2013-05-20 11:15:00,27.1,27.27,27.07,27.13,253700.0,17.8687,17.9808,17.8489,17.8885,253700.0
2013-05-20 11:20:00,27.14,27.14,27.03,27.08,93400.0,17.8951,17.8951,17.8225,17.8555,93400.0
2013-05-20 11:25:00,27.08,27.19,27.06,27.17,86600.0,17.8555,17.928,17.8423,17.9149,86600.0
2013-05-20 11:30:00,27.17,27.23,27.12,27.17,79700.0,17.9149,17.9544,17.8819,17.9149,79700.0
2013-05-20 11:35:00,27.17,27.17,27.1,27.15,64000.0,17.9149,17.9149,17.8687,17.9017,64000.0
2013-05-20 11:40:00,27.14,27.3,27.14,27.29,120600.0,17.8951,18.0006,17.8951,17.994,120600.0
2013-05-20 11:45:00,27.28,27.34,27.21,27.21,95200.0,17.9874,18.0269,17.9412,17.9412,95200.0
2013-05-20 11:50:00,27.21,27.24,27.16,27.23,61900.0,17.9412,17.961,17.9083,17.9544,61900.0
2013-05-20 11:55:00,27.23,27.24,27.2,27.24,52100.0,17.9544,17.961,17.9346,17.961,52100.0
2013-05-20 12:00:00,27.24,27.27,27.22,27.24,60300.0,17.961,17.9808,17.9478,17.961,60300.0
2013-05-20 12:05:00,27.24,27.37,27.22,27.25,136100.0,17.961,18.0467,17.9478,17.9676,136100.0
2013-05-20 12:10:00,27.26,27.31,27.25,27.27,62400.0,17.9742,18.0072,17.9676,17.9808,62400.0
2013-05-20 12:15:00,27.25,27.26,27.22,27.22,47400.0,17.9676,17.9742,17.9478,17.9478,47400.0
2013-05-20 12:20:00,27.22,27.24,27.15,27.22,65500.0,17.9478,17.961,17.9017,17.9478,65500.0
2013-05-20 12:25:00,27.22,27.22,27.19,27.2,22200.0,17.9478,17.9478,17.928,17.9346,22200.0
2013-05-20 12:30:00,27.2,27.2,27.1,27.11,30200.0,17.9346,17.9346,17.8687,17.8753,30200.0
2013-05-20 12:35:00,27.1,27.1,27.08,27.08,35500.0,17.8687,17.8687,17.8555,17.8555,35500.0
2013-05-20 12:40:00,27.08,27.14,27.08,27.1,56300.0,17.8555,17.8951,17.8555,17.8687,56300.0
2013-05-20 12:45:00,27.1,27.16,27.1,27.16,31900.0,17.8687,17.9083,17.8687,17.9083,31900.0
2013-05-20 12:50:00,27.16,27.23,27.13,27.14,89300.0,17.9083,17.9544,17.8885,17.8951,89300.0
2013-05-20 12:55:00,27.13,27.14,27.1,27.13,61300.0,17.8885,17.8951,17.8687,17.8885,61300.0
2013-05-20 13:00:00,27.14,27.14,27.0,27.04,105800.0,17.8951,17.8951,17.8028,17.8291,105800.0
2013-05-20 13:05:00,27.05,27.06,26.99,27.0,52900.0,17.8357,17.8423,17.7962,17.8028,52900.0
2013-05-20 13:10:00,27.0,27.04,26.97,26.98,111300.0,17.8028,17.8291,17.783,17.7896,111300.0
2013-05-20 13:15:00,26.97,27.0,26.96,26.96,60200.0,17.783,17.8028,17.7764,17.7764,60200.0
2013-05-20 13:20:00,26.96,27.02,26.95,27.0,46200.0,17.7764,17.816,17.7698,17.8028,46200.0
2013-05-20 13:25:00,27.0,27.01,26.98,26.99,44700.0,17.8028,17.8094,17.7896,17.7962,44700.0
2013-05-20 13:30:00,26.99,27.0,26.95,26.95,42700.0,17.7962,17.8028,17.7698,17.7698,42700.0
2013-05-20 13:35:00,26.95,26.98,26.95,26.98,50700.0,17.7698,17.7896,17.7698,17.7896,50700.0
2013-05-20 13:40:00,26.97,27.01,26.95,27.01,77600.0,17.783,17.8094,17.7698,17.8094,77600.0
2013-05-20 13:45:00,27.01,27.03,26.96,27.01,77200.0,17.8094,17.8225,17.7764,17.8094,77200.0
2013-05-20 13:50:00,27.01,27.04,27.0,27.03,41600.0,17.8094,17.8291,17.8028,17.8225,41600.0
2013-05-20 13:55:00,27.03,27.1,27.03,27.09,82700.0,17.8225,17.8687,17.8225,17.8621,82700.0
2013-05-20 14:00:00,27.1,27.11,27.02,27.05,44900.0,17.8687,17.8753,17.816,17.8357,44900.0
2013-05-20 14:05:00,27.05,27.09,26.99,27.0,59700.0,17.8357,17.8621,17.7962,17.8028,59700.0
2013-05-20 14:10:00,27.0,27.01,26.97,27.0,58800.0,17.8028,17.8094,17.783,17.8028,58800.0
2013-05-20 14:15:00,26.99,27.02,26.97,27.0,43900.0,17.7962,17.816,17.783,17.8028,43900.0
2013-05-20 14:20:00,27.01,27.04,26.97,27.03,81000.0,17.8094,17.8291,17.783,17.8225,81000.0
2013-05-20 14:25:00,27.02,27.03,26.97,27.01,150100.0,17.816,17.8225,17.783,17.8094,150100.0
2013-05-20 14:30:00,27.01,27.08,27.01,27.06,55900.0,17.8094,17.8555,17.8094,17.8423,55900.0
2013-05-20 14:35:00,27.06,27.07,27.0,27.01,101200.0,17.8423,17.8489,17.8028,17.8094,101200.0
2013-05-20 14:40:00,27.01,27.02,26.95,26.95,87400.0,17.8094,17.816,17.7698,17.7698,87400.0
2013-05-20 14:45:00,26.95,26.96,26.82,26.87,147800.0,17.7698,17.7764,17.6841,17.717,147800.0
2013-05-20 14:50:00,26.87,26.91,26.8,26.8,165500.0,17.717,17.7434,17.6709,17.6709,165500.0
2013-05-20 14:55:00,26.8,26.81,26.71,26.75,73600.0,17.6709,17.6775,17.6116,17.6379,73600.0
2013-05-20 15:00:00,26.73,26.82,26.73,26.8,164100.0,17.6247,17.6841,17.6247,17.6709,164100.0
2013-05-20 15:05:00,26.8,26.83,26.75,26.83,64000.0,17.6709,17.6907,17.6379,17.6907,64000.0
2013-05-20 15:10:00,26.82,26.87,26.8,26.86,114400.0,17.6841,17.717,17.6709,17.7105,114400.0
2013-05-20 15:15:00,26.87,26.88,26.8,26.83,110000.0,17.717,17.7236,17.6709,17.6907,110000.0
2013-05-20 15:20:00,26.84,26.85,26.8,26.8,122000.0,17.6973,17.7039,17.6709,17.6709,122000.0
2013-05-20 15:25:00,26.8,26.81,26.76,26.77,94000.0,17.6709,17.6775,17.6445,17.6511,94000.0
2013-05-20 15:30:00,26.77,26.87,26.76,26.85,120400.0,17.6511,17.717,17.6445,17.7039,120400.0
2013-05-20 15:35:00,26.84,26.85,26.79,26.8,146100.0,17.6973,17.7039,17.6643,17.6709,146100.0
2013-05-20 15:40:00,26.79,26.93,26.75,26.87,204200.0,17.6643,17.7566,17.6379,17.717,204200.0
2013-05-20 15:45:00,26.86,26.94,26.84,26.94,133000.0,17.7105,17.7632,17.6973,17.7632,133000.0
2013-05-20 15:50:00,26.93,26.96,26.85,26.86,239500.0,17.7566,17.7764,17.7039,17.7105,239500.0
2013-05-20 15:55:00,26.86,26.86,26.66,26.8,448600.0,17.7105,17.7105,17.5786,17.6709,448600.0
2013-05-21 09:30:00,26.09,26.15,25.51,25.93,1099400.0,17.2027,17.2423,16.8203,17.0972,1099400.0
2013-05-21 09:35:00,25.93,26.01,25.55,25.82,632700.0,17.0972,17.15,16.8467,17.0247,632700.0
2013-05-21 09:40:00,25.82,26.02,25.73,26.02,321900.0,17.0247,17.1566,16.9654,17.1566,321900.0
2013-05-21 09:45:00,26.02,26.51,26.0,26.48,469200.0,17.1566,17.4797,17.1434,17.4599,469200.0
2013-05-21 09:50:00,26.49,26.99,26.43,26.75,800400.0,17.4665,17.7962,17.4269,17.6379,800400.0
2013-05-21 09:55:00,26.7,26.7,26.26,26.37,651000.0,17.605,17.605,17.3148,17.3874,651000.0
2013-05-21 10:00:00,26.37,26.71,26.36,26.37,307300.0,17.3874,17.6116,17.3808,17.3874,307300.0
2013-05-21 10:05:00,26.37,26.43,26.16,26.2,294600.0,17.3874,17.4269,17.2489,17.2753,294600.0
2013-05-21 10:10:00,26.18,26.22,25.78,25.96,406500.0,17.2621,17.2885,16.9983,17.117,406500.0
2013-05-21 10:15:00,25.96,26.0,25.84,25.94,267500.0,17.117,17.1434,17.0379,17.1038,267500.0
2013-05-21 10:20:00,25.95,26.0,25.94,25.99,148200.0,17.1104,17.1434,17.1038,17.1368,148200.0
2013-05-21 10:25:00,26.0,26.0,25.77,25.9,272300.0,17.1434,17.1434,16.9918,17.0775,272300.0
2013-05-21 10:30:00,25.9,25.95,25.67,25.76,436700.0,17.0775,17.1104,16.9258,16.9852,436700.0
2013-05-21 10:35:00,25.76,25.79,25.57,25.6,279600.0,16.9852,17.0049,16.8599,16.8797,279600.0
2013-05-21 10:40:00,25.6,25.68,25.54,25.61,142500.0,16.8797,16.9324,16.8401,16.8863,142500.0
2013-05-21 10:45:00,25.62,25.66,25.47,25.54,294600.0,16.8928,16.9192,16.7939,16.8401,294600.0
2013-05-21 10:50:00,25.54,25.63,25.51,25.55,156900.0,16.8401,16.8994,16.8203,16.8467,156900.0
2013-05-21 10:55:00,25.57,25.58,25.45,25.46,172900.0,16.8599,16.8665,16.7808,16.7873,172900.0
2013-05-21 11:00:00,25.46,25.51,25.34,25.43,303000.0,16.7873,16.8203,16.7082,16.7676,303000.0
2013-05-21 11:05:00,25.43,25.74,25.4,25.42,511000.0,16.7676,16.972,16.7478,16.761,511000.0
2013-05-21 11:10:00,25.42,25.43,25.25,25.35,243000.0,16.761,16.7676,16.6489,16.7148,243000.0
2013-05-21 11:15:00,25.36,25.55,25.2,25.51,344300.0,16.7214,16.8467,16.6159,16.8203,344300.0
2013-05-21 11:20:00,25.51,25.88,25.51,25.85,468500.0,16.8203,17.0643,16.8203,17.0445,468500.0
2013-05-21 11:25:00,25.85,25.95,25.61,25.88,306300.0,17.0445,17.1104,16.8863,17.0643,306300.0
2013-05-21 11:30:00,25.88,25.97,25.69,25.71,374400.0,17.0643,17.1236,16.939,16.9522,374400.0
2013-05-21 11:35:00,25.71,25.73,25.58,25.67,180800.0,16.9522,16.9654,16.8665,16.9258,180800.0
2013-05-21 11:40:00,25.69,25.73,25.54,25.65,232800.0,16.939,16.9654,16.8401,16.9126,232800.0
2013-05-21 11:45:00,25.64,25.67,25.54,25.66,128500.0,16.906,16.9258,16.8401,16.9192,128500.0
2013-05-21 11:50:00,25.65,25.69,25.55,25.56,104600.0,16.9126,16.939,16.8467,16.8533,104600.0
2013-05-21 11:55:00,25.56,25.66,25.56,25.6,142500.0,16.8533,16.9192,16.8533,16.8797,142500.0
2013-05-21 12:00:00,25.6,25.61,25.5,25.52,144300.0,16.8797,16.8863,16.8137,16.8269,144300.0
2013-05-21 12:05:00,25.5,25.53,25.45,25.46,90200.0,16.8137,16.8335,16.7808,16.7873,90200.0
2013-05-21 12:10:00,25.45,25.5,25.4,25.44,153300.0,16.7808,16.8137,16.7478,16.7742,153300.0
2013-05-21 12:15:00,25.45,25.49,25.43,25.45,77800.0,16.7808,16.8071,16.7676,16.7808,77800.0
2013-05-21 12:20:00,25.45,25.63,25.45,25.48,137200.0,16.7808,16.8994,16.7808,16.8005,137200.0
2013-05-21 12:25:00,25.5,25.51,25.35,25.37,110700.0,16.8137,16.8203,16.7148,16.728,110700.0
2013-05-21 12:30:00,25.37,25.38,25.27,25.34,196500.0,16.728,16.7346,16.6621,16.7082,196500.0
2013-05-21 12:35:00,25.34,25.49,25.33,25.45,179200.0,16.7082,16.8071,16.7016,16.7808,179200.0
2013-05-21 12:40:00,25.45,25.5,25.43,25.44,162500.0,16.7808,16.8137,16.7676,16.7742,162500.0
2013-05-21 12:45:00,25.43,25.59,25.42,25.55,99000.0,16.7676,16.8731,16.761,16.8467,99000.0
2013-05-21 12:50:00,25.55,25.62,25.49,25.49,86100.0,16.8467,16.8928,16.8071,16.8071,86100.0
2013-05-21 12:55:00,25.48,25.53,25.44,25.51,75300.0,16.8005,16.8335,16.7742,16.8203,75300.0
2013-05-21 13:00:00,25.51,25.51,25.38,25.39,71100.0,16.8203,16.8203,16.7346,16.7412,71100.0
2013-05-21 13:05:00,25.38,25.4,25.34,25.36,106300.0,16.7346,16.7478,16.7082,16.7214,106300.0
2013-05-21 13:10:00,25.36,25.37,25.25,25.31,96600.0,16.7214,16.728,16.6489,16.6884,96600.0
2013-05-21 13:15:00,25.3,25.3,25.17,25.26,200800.0,16.6819,16.6819,16.5961,16.6555,200800.0
2013-05-21 13:20:00,25.26,25.53,25.25,25.52,282600.0,16.6555,16.8335,16.6489,16.8269,282600.0
2013-05-21 13:25:00,25.51,25.57,25.5,25.54,143700.0,16.8203,16.8599,16.8137,16.8401,143700.0
2013-05-21 13:30:00,25.55,25.59,25.5,25.58,163600.0,16.8467,16.8731,16.8137,16.8665,163600.0
2013-05-21 13:35:00,25.59,25.63,25.55,25.59,143000.0,16.8731,16.8994,16.8467,16.8731,143000.0
2013-05-21 13:40:00,25.59,25.63,25.5,25.62,82700.0,16.8731,16.8994,16.8137,16.8928,82700.0
2013-05-21 13:45:00,25.61,25.87,25.58,25.77,276300.0,16.8863,17.0577,16.8665,16.9918,276300.0
2013-05-21 13:50:00,25.76,26.24,25.76,26.21,743900.0,16.9852,17.3017,16.9852,17.2819,743900.0
2013-05-21 13:55:00,26.21,26.21,26.07,26.18,281400.0,17.2819,17.2819,17.1896,17.2621,281400.0
2013-05-21 14:00:00,26.18,26.2,26.03,26.03,291000.0,17.2621,17.2753,17.1632,17.1632,291000.0
2013-05-21 14:05:00,26.03,26.03,25.94,25.98,267700.0,17.1632,17.1632,17.1038,17.1302,267700.0
2013-05-21 14:10:00,25.97,26.05,25.93,26.0,282100.0,17.1236,17.1764,17.0972,17.1434,282100.0
2013-05-21 14:15:00,26.0,26.0,25.91,25.93,253800.0,17.1434,17.1434,17.0841,17.0972,253800.0
2013-05-21 14:20:00,25.94,25.95,25.76,25.82,148600.0,17.1038,17.1104,16.9852,17.0247,148600.0
2013-05-21 14:25:00,25.82,25.82,25.67,25.74,112400.0,17.0247,17.0247,16.9258,16.972,112400.0
2013-05-21 14:30:00,25.73,25.95,25.7,25.89,181300.0,16.9654,17.1104,16.9456,17.0709,181300.0
2013-05-21 14:35:00,25.89,25.95,25.89,25.94,93000.0,17.0709,17.1104,17.0709,17.1038,93000.0
2013-05-21 14:40:00,25.94,25.96,25.83,25.83,105400.0,17.1038,17.117,17.0313,17.0313,105400.0
2013-05-21 14:45:00,25.82,25.83,25.68,25.76,153400.0,17.0247,17.0313,16.9324,16.9852,153400.0
2013-05-21 14:50:00,25.76,25.83,25.75,25.79,89400.0,16.9852,17.0313,16.9786,17.0049,89400.0
2013-05-21 14:55:00,25.79,25.79,25.7,25.75,104200.0,17.0049,17.0049,16.9456,16.9786,104200.0
2013-05-21 15:00:00,25.75,25.75,25.62,25.64,127400.0,16.9786,16.9786,16.8928,16.906,127400.0
2013-05-21 15:05:00,25.64,25.66,25.57,25.58,144500.0,16.906,16.9192,16.8599,16.8665,144500.0
2013-05-21 15:10:00,25.59,25.64,25.53,25.55,125800.0,16.8731,16.906,16.8335,16.8467,125800.0
2013-05-21 15:15:00,25.55,25.62,25.53,25.62,139100.0,16.8467,16.8928,16.8335,16.8928,139100.0
2013-05-21 15:20:00,25.61,25.83,25.61,25.8,331900.0,16.8863,17.0313,16.8863,17.0115,331900.0
2013-05-21 15:25:00,25.8,25.81,25.66,25.68,204900.0,17.0115,17.0181,16.9192,16.9324,204900.0
2013-05-21 15:30:00,25.67,25.9,25.67,25.83,309700.0,16.9258,17.0775,16.9258,17.0313,309700.0
2013-05-21 15:35:00,25.83,25.91,25.8,25.88,258300.0,17.0313,17.0841,17.0115,17.0643,258300.0
2013-05-21 15:40:00,25.88,25.88,25.66,25.72,381800.0,17.0643,17.0643,16.9192,16.9588,381800.0
2013-05-21 15:45:00,25.72,25.72,25.54,25.59,321500.0,16.9588,16.9588,16.8401,16.8731,321500.0
2013-05-21 15:50:00,25.59,25.72,25.58,25.6,338400.0,16.8731,16.9588,16.8665,16.8797,338400.0
2013-05-21 15:55:00,25.6,25.65,25.57,25.62,396100.0,16.8797,16.9126,16.8599,16.8928,396100.0
2013-05-22 09:30:00,25.61,25.66,25.27,25.4,421300.0,16.8863,16.9192,16.6621,16.7478,421300.0
2013-05-22 09:35:00,25.42,25.63,25.31,25.44,252800.0,16.761,16.8994,16.6884,16.7742,252800.0
2013-05-22 09:40:00,25.45,25.64,25.44,25.46,147200.0,16.7808,16.906,16.7742,16.7873,147200.0
2013-05-22 09:45:00,25.45,25.51,25.4,25.47,251600.0,16.7808,16.8203,16.7478,16.7939,251600.0
2013-05-22 09:50:00,25.47,25.51,25.34,25.34,141000.0,16.7939,16.8203,16.7082,16.7082,141000.0
2013-05-22 09:55:00,25.34,25.4,25.28,25.35,137000.0,16.7082,16.7478,16.6687,16.7148,137000.0
2013-05-22 10:00:00,25.34,25.48,25.34,25.45,148600.0,16.7082,16.8005,16.7082,16.7808,148600.0
2013-05-22 10:05:00,25.45,25.52,25.43,25.5,149000.0,16.7808,16.8269,16.7676,16.8137,149000.0
2013-05-22 10:10:00,25.52,25.77,25.47,25.72,231800.0,16.8269,16.9918,16.7939,16.9588,231800.0
2013-05-22 10:15:00,25.74,25.93,25.73,25.87,170300.0,16.972,17.0972,16.9654,17.0577,170300.0
2013-05-22 10:20:00,25.87,25.88,25.77,25.87,75800.0,17.0577,17.0643,16.9918,17.0577,75800.0
2013-05-22 10:25:00,25.88,25.98,25.79,25.97,121100.0,17.0643,17.1302,17.0049,17.1236,121100.0
2013-05-22 10:30:00,25.96,26.0,25.9,25.9,137100.0,17.117,17.1434,17.0775,17.0775,137100.0
2013-05-22 10:35:00,25.9,25.93,25.76,25.77,137000.0,17.0775,17.0972,16.9852,16.9918,137000.0
2013-05-22 10:40:00,25.79,25.87,25.76,25.85,58500.0,17.0049,17.0577,16.9852,17.0445,58500.0
2013-05-22 10:45:00,25.85,25.9,25.84,25.88,98700.0,17.0445,17.0775,17.0379,17.0643,98700.0
2013-05-22 10:50:00,25.88,25.91,25.85,25.87,70600.0,17.0643,17.0841,17.0445,17.0577,70600.0
2013-05-22 10:55:00,25.87,25.94,25.81,25.86,145700.0,17.0577,17.1038,17.0181,17.0511,145700.0
2013-05-22 11:00:00,25.85,25.91,25.81,25.85,52100.0,17.0445,17.0841,17.0181,17.0445,52100.0
2013-05-22 11:05:00,25.84,25.94,25.84,25.88,65900.0,17.0379,17.1038,17.0379,17.0643,65900.0
2013-05-22 11:10:00,25.88,26.0,25.87,25.98,84000.0,17.0643,17.1434,17.0577,17.1302,84000.0
2013-05-22 11:15:00,25.99,26.2,25.99,26.19,158900.0,17.1368,17.2753,17.1368,17.2687,158900.0
2013-05-22 11:20:00,26.18,26.32,26.16,26.3,226000.0,17.2621,17.3544,17.2489,17.3412,226000.0
2013-05-22 11:25:00,26.3,26.43,26.28,26.38,241900.0,17.3412,17.4269,17.328,17.394,241900.0
2013-05-22 11:30:00,26.38,26.39,26.23,26.24,246300.0,17.394,17.4006,17.2951,17.3017,246300.0
2013-05-22 11:35:00,26.24,26.3,26.23,26.27,123600.0,17.3017,17.3412,17.2951,17.3214,123600.0
2013-05-22 11:40:00,26.27,26.28,26.23,26.28,81800.0,17.3214,17.328,17.2951,17.328,81800.0
2013-05-22 11:45:00,26.28,26.39,26.24,26.37,92000.0,17.328,17.4006,17.3017,17.3874,92000.0
2013-05-22 11:50:00,26.37,26.37,26.16,26.18,107900.0,17.3874,17.3874,17.2489,17.2621,107900.0
2013-05-22 11:55:00,26.19,26.19,26.1,26.15,91800.0,17.2687,17.2687,17.2093,17.2423,91800.0
2013-05-22 12:00:00,26.14,26.21,26.1,26.12,61900.0,17.2357,17.2819,17.2093,17.2225,61900.0
2013-05-22 12:05:00,26.13,26.21,26.12,26.14,97400.0,17.2291,17.2819,17.2225,17.2357,97400.0
2013-05-22 12:10:00,26.15,26.18,26.13,26.17,81800.0,17.2423,17.2621,17.2291,17.2555,81800.0
2013-05-22 12:15:00,26.17,26.17,26.1,26.13,181200.0,17.2555,17.2555,17.2093,17.2291,181200.0
2013-05-22 12:20:00,26.13,26.18,26.12,26.16,45700.0,17.2291,17.2621,17.2225,17.2489,45700.0
2013-05-22 12:25:00,26.16,26.2,26.13,26.16,74400.0,17.2489,17.2753,17.2291,17.2489,74400.0
2013-05-22 12:30:00,26.15,26.19,26.13,26.16,46300.0,17.2423,17.2687,17.2291,17.2489,46300.0
2013-05-22 12:35:00,26.15,26.17,26.04,26.04,80400.0,17.2423,17.2555,17.1698,17.1698,80400.0
2013-05-22 12:40:00,26.04,26.08,26.0,26.02,181600.0,17.1698,17.1962,17.1434,17.1566,181600.0
2013-05-22 12:45:00,26.01,26.05,25.96,25.98,76600.0,17.15,17.1764,17.117,17.1302,76600.0
2013-05-22 12:50:00,25.98,25.99,25.94,25.96,61000.0,17.1302,17.1368,17.1038,17.117,61000.0
2013-05-22 12:55:00,25.96,25.98,25.89,25.9,66900.0,17.117,17.1302,17.0709,17.0775,66900.0
2013-05-22 13:00:00,25.9,25.91,25.84,25.86,51500.0,17.0775,17.0841,17.0379,17.0511,51500.0
2013-05-22 13:05:00,25.87,25.93,25.85,25.91,68800.0,17.0577,17.0972,17.0445,17.0841,68800.0
2013-05-22 13:10:00,25.92,25.94,25.87,25.88,38200.0,17.0907,17.1038,17.0577,17.0643,38200.0
2013-05-22 13:15:00,25.89,25.91,25.86,25.87,62100.0,17.0709,17.0841,17.0511,17.0577,62100.0
2013-05-22 13:20:00,25.88,25.9,25.86,25.87,49500.0,17.0643,17.0775,17.0511,17.0577,49500.0
2013-05-22 13:25:00,25.88,25.9,25.82,25.85,67200.0,17.0643,17.0775,17.0247,17.0445,67200.0
2013-05-22 13:30:00,25.86,25.86,25.76,25.79,59100.0,17.0511,17.0511,16.9852,17.0049,59100.0
2013-05-22 13:35:00,25.79,25.8,25.75,25.78,53000.0,17.0049,17.0115,16.9786,16.9983,53000.0
2013-05-22 13:40:00,25.78,25.8,25.7,25.73,46600.0,16.9983,17.0115,16.9456,16.9654,46600.0
2013-05-22 13:45:00,25.73,25.75,25.7,25.7,57700.0,16.9654,16.9786,16.9456,16.9456,57700.0
2013-05-22 13:50:00,25.7,25.77,25.69,25.77,74300.0,16.9456,16.9918,16.939,16.9918,74300.0
2013-05-22 13:55:00,25.77,25.8,25.76,25.8,20400.0,16.9918,17.0115,16.9852,17.0115,20400.0
2013-05-22 14:00:00,25.8,25.83,25.66,25.66,123800.0,17.0115,17.0313,16.9192,16.9192,123800.0
2013-05-22 14:05:00,25.66,25.68,25.53,25.55,93300.0,16.9192,16.9324,16.8335,16.8467,93300.0
2013-05-22 14:10:00,25.55,25.55,25.46,25.48,88300.0,16.8467,16.8467,16.7873,16.8005,88300.0
2013-05-22 14:15:00,25.49,25.53,25.45,25.48,67400.0,16.8071,16.8335,16.7808,16.8005,67400.0
2013-05-22 14:20:00,25.48,25.51,25.4,25.49,109500.0,16.8005,16.8203,16.7478,16.8071,109500.0
2013-05-22 14:25:00,25.48,25.53,25.46,25.51,81200.0,16.8005,16.8335,16.7873,16.8203,81200.0
2013-05-22 14:30:00,25.51,25.6,25.51,25.6,105100.0,16.8203,16.8797,16.8203,16.8797,105100.0
2013-05-22 14:35:00,25.6,25.62,25.54,25.56,66400.0,16.8797,16.8928,16.8401,16.8533,66400.0
2013-05-22 14:40:00,25.56,25.57,25.51,25.51,77400.0,16.8533,16.8599,16.8203,16.8203,77400.0
2013-05-22 14:45:00,25.52,25.53,25.47,25.48,85600.0,16.8269,16.8335,16.7939,16.8005,85600.0
2013-05-22 14:50:00,25.48,25.5,25.43,25.43,110100.0,16.8005,16.8137,16.7676,16.7676,110100.0
2013-05-22 14:55:00,25.43,25.61,25.43,25.59,134400.0,16.7676,16.8863,16.7676,16.8731,134400.0
2013-05-22 15:00:00,25.59,25.64,25.55,25.6,90100.0,16.8731,16.906,16.8467,16.8797,90100.0
2013-05-22 15:05:00,25.6,25.62,25.57,25.6,69300.0,16.8797,16.8928,16.8599,16.8797,69300.0
2013-05-22 15:10:00,25.6,25.62,25.55,25.55,107700.0,16.8797,16.8928,16.8467,16.8467,107700.0
2013-05-22 15:15:00,25.56,25.59,25.53,25.53,148300.0,16.8533,16.8731,16.8335,16.8335,148300.0
2013-05-22 15:20:00,25.54,25.56,25.48,25.49,132700.0,16.8401,16.8533,16.8005,16.8071,132700.0
2013-05-22 15:25:00,25.49,25.53,25.42,25.43,186400.0,16.8071,16.8335,16.761,16.7676,186400.0
2013-05-22 15:30:00,25.42,25.45,25.36,25.41,114000.0,16.761,16.7808,16.7214,16.7544,114000.0
2013-05-22 15:35:00,25.41,25.46,25.38,25.45,116900.0,16.7544,16.7873,16.7346,16.7808,116900.0
2013-05-22 15:40:00,25.44,25.57,25.39,25.55,146400.0,16.7742,16.8599,16.7412,16.8467,146400.0
2013-05-22 15:45:00,25.55,25.65,25.55,25.6,235400.0,16.8467,16.9126,16.8467,16.8797,235400.0
2013-05-22 15:50:00,25.61,25.78,25.59,25.75,257400.0,16.8863,16.9983,16.8731,16.9786,257400.0
2013-05-22 15:55:00,25.74,25.75,25.65,25.65,502100.0,16.972,16.9786,16.9126,16.9126,502100.0
2013-05-23 09:30:00,25.4,25.46,25.3,25.46,103400.0,16.7478,16.7873,16.6819,16.7873,103400.0
2013-05-23 09:35:00,25.44,25.47,25.3,25.34,36900.0,16.7742,16.7939,16.6819,16.7082,36900.0
2013-05-23 09:40:00,25.34,25.8,25.34,25.71,164500.0,16.7082,17.0115,16.7082,16.9522,164500.0
2013-05-23 09:45:00,25.7,25.74,25.59,25.63,115400.0,16.9456,16.972,16.8731,16.8994,115400.0
2013-05-23 09:50:00,25.61,25.66,25.53,25.58,39000.0,16.8863,16.9192,16.8335,16.8665,39000.0
2013-05-23 09:55:00,25.55,25.66,25.52,25.57,72900.0,16.8467,16.9192,16.8269,16.8599,72900.0
2013-05-23 10:00:00,25.58,25.6,25.45,25.55,77900.0,16.8665,16.8797,16.7808,16.8467,77900.0
2013-05-23 10:05:00,25.55,25.61,25.47,25.54,102900.0,16.8467,16.8863,16.7939,16.8401,102900.0
2013-05-23 10:10:00,25.53,25.7,25.52,25.7,65300.0,16.8335,16.9456,16.8269,16.9456,65300.0
2013-05-23 10:15:00,25.7,25.71,25.58,25.7,71500.0,16.9456,16.9522,16.8665,16.9456,71500.0
2013-05-23 10:20:00,25.71,25.78,25.65,25.75,111400.0,16.9522,16.9983,16.9126,16.9786,111400.0
2013-05-23 10:25:00,25.75,25.87,25.75,25.8,54100.0,16.9786,17.0577,16.9786,17.0115,54100.0
2013-05-23 10:30:00,25.8,25.89,25.74,25.78,95900.0,17.0115,17.0709,16.972,16.9983,95900.0
2013-05-23 10:35:00,25.77,25.86,25.75,25.8,76500.0,16.9918,17.0511,16.9786,17.0115,76500.0
2013-05-23 10:40:00,25.8,25.82,25.73,25.75,42500.0,17.0115,17.0247,16.9654,16.9786,42500.0
2013-05-23 10:45:00,25.74,25.83,25.74,25.82,36100.0,16.972,17.0313,16.972,17.0247,36100.0
2013-05-23 10:50:00,25.82,25.84,25.79,25.84,34600.0,17.0247,17.0379,17.0049,17.0379,34600.0
2013-05-23 10:55:00,25.84,25.93,25.84,25.91,101800.0,17.0379,17.0972,17.0379,17.0841,101800.0
2013-05-23 11:00:00,25.91,26.07,25.91,26.07,83200.0,17.0841,17.1896,17.0841,17.1896,83200.0
2013-05-23 11:05:00,26.07,26.1,26.0,26.09,66700.0,17.1896,17.2093,17.1434,17.2027,66700.0
2013-05-23 11:10:00,26.08,26.11,26.04,26.1,69500.0,17.1962,17.2159,17.1698,17.2093,69500.0
2013-05-23 11:15:00,26.1,26.22,26.08,26.22,82000.0,17.2093,17.2885,17.1962,17.2885,82000.0
2013-05-23 11:20:00,26.22,26.34,26.22,26.24,173700.0,17.2885,17.3676,17.2885,17.3017,173700.0
2013-05-23 11:25:00,26.24,26.29,26.2,26.21,158300.0,17.3017,17.3346,17.2753,17.2819,158300.0
2013-05-23 11:30:00,26.21,26.24,26.08,26.08,100400.0,17.2819,17.3017,17.1962,17.1962,100400.0
2013-05-23 11:35:00,26.08,26.11,26.04,26.07,49500.0,17.1962,17.2159,17.1698,17.1896,49500.0
2013-05-23 11:40:00,26.07,26.07,25.98,25.98,43500.0,17.1896,17.1896,17.1302,17.1302,43500.0
2013-05-23 11:45:00,25.99,26.02,25.96,26.02,26900.0,17.1368,17.1566,17.117,17.1566,26900.0
2013-05-23 11:50:00,26.03,26.07,26.02,26.06,33500.0,17.1632,17.1896,17.1566,17.183,33500.0
2013-05-23 11:55:00,26.06,26.09,26.04,26.07,24200.0,17.183,17.2027,17.1698,17.1896,24200.0
2013-05-23 12:00:00,26.07,26.13,26.07,26.11,19500.0,17.1896,17.2291,17.1896,17.2159,19500.0
2013-05-23 12:05:00,26.1,26.14,26.08,26.09,27400.0,17.2093,17.2357,17.1962,17.2027,27400.0
2013-05-23 12:10:00,26.1,26.14,26.04,26.05,38900.0,17.2093,17.2357,17.1698,17.1764,38900.0
2013-05-23 12:15:00,26.05,26.05,26.0,26.03,21100.0,17.1764,17.1764,17.1434,17.1632,21100.0
2013-05-23 12:20:00,26.04,26.1,26.03,26.05,52400.0,17.1698,17.2093,17.1632,17.1764,52400.0
2013-05-23 12:25:00,26.06,26.1,26.02,26.03,139600.0,17.183,17.2093,17.1566,17.1632,139600.0
2013-05-23 12:30:00,26.03,26.03,25.95,25.95,30900.0,17.1632,17.1632,17.1104,17.1104,30900.0
2013-05-23 12:35:00,25.93,25.94,25.89,25.9,22500.0,17.0972,17.1038,17.0709,17.0775,22500.0
2013-05-23 12:40:00,25.9,25.92,25.88,25.92,18300.0,17.0775,17.0907,17.0643,17.0907,18300.0
2013-05-23 12:45:00,25.91,25.94,25.85,25.9,40400.0,17.0841,17.1038,17.0445,17.0775,40400.0
2013-05-23 12:50:00,25.9,25.91,25.87,25.89,30200.0,17.0775,17.0841,17.0577,17.0709,30200.0
2013-05-23 12:55:00,25.89,25.92,25.85,25.87,32500.0,17.0709,17.0907,17.0445,17.0577,32500.0
2013-05-23 13:00:00,25.88,25.93,25.87,25.9,22300.0,17.0643,17.0972,17.0577,17.0775,22300.0
2013-05-23 13:05:00,25.89,26.0,25.87,25.98,149600.0,17.0709,17.1434,17.0577,17.1302,149600.0
2013-05-23 13:10:00,25.98,25.98,25.93,25.95,14200.0,17.1302,17.1302,17.0972,17.1104,14200.0
2013-05-23 13:15:00,25.95,25.98,25.9,25.96,26100.0,17.1104,17.1302,17.0775,17.117,26100.0
2013-05-23 13:20:00,25.95,25.95,25.89,25.94,21400.0,17.1104,17.1104,17.0709,17.1038,21400.0
2013-05-23 13:25:00,25.92,25.92,25.86,25.89,13000.0,17.0907,17.0907,17.0511,17.0709,13000.0
2013-05-23 13:30:00,25.89,25.93,25.88,25.88,10400.0,17.0709,17.0972,17.0643,17.0643,10400.0
2013-05-23 13:35:00,25.88,25.93,25.87,25.89,31500.0,17.0643,17.0972,17.0577,17.0709,31500.0
2013-05-23 13:40:00,25.88,25.88,25.85,25.86,10800.0,17.0643,17.0643,17.0445,17.0511,10800.0
2013-05-23 13:45:00,25.86,25.88,25.83,25.87,21400.0,17.0511,17.0643,17.0313,17.0577,21400.0
2013-05-23 13:50:00,25.88,25.94,25.88,25.94,33400.0,17.0643,17.1038,17.0643,17.1038,33400.0
2013-05-23 13:55:00,25.94,26.11,25.94,26.11,43200.0,17.1038,17.2159,17.1038,17.2159,43200.0
2013-05-23 14:00:00,26.11,26.14,26.1,26.14,54200.0,17.2159,17.2357,17.2093,17.2357,54200.0
2013-05-23 14:05:00,26.14,26.2,26.14,26.17,60500.0,17.2357,17.2753,17.2357,17.2555,60500.0
2013-05-23 14:10:00,26.17,26.2,26.15,26.16,74600.0,17.2555,17.2753,17.2423,17.2489,74600.0
2013-05-23 14:15:00,26.17,26.21,26.17,26.2,41700.0,17.2555,17.2819,17.2555,17.2753,41700.0
2013-05-23 14:20:00,26.2,26.23,26.13,26.14,43600.0,17.2753,17.2951,17.2291,17.2357,43600.0
2013-05-23 14:25:00,26.14,26.23,26.14,26.21,49000.0,17.2357,17.2951,17.2357,17.2819,49000.0
2013-05-23 14:30:00,26.2,26.25,26.19,26.24,59800.0,17.2753,17.3082,17.2687,17.3017,59800.0
2013-05-23 14:35:00,26.24,26.24,26.17,26.19,70600.0,17.3017,17.3017,17.2555,17.2687,70600.0
2013-05-23 14:40:00,26.2,26.22,26.18,26.19,38700.0,17.2753,17.2885,17.2621,17.2687,38700.0
2013-05-23 14:45:00,26.2,26.23,26.17,26.22,45900.0,17.2753,17.2951,17.2555,17.2885,45900.0
2013-05-23 14:50:00,26.22,26.23,26.18,26.2,34800.0,17.2885,17.2951,17.2621,17.2753,34800.0
2013-05-23 14:55:00,26.19,26.25,26.19,26.24,53200.0,17.2687,17.3082,17.2687,17.3017,53200.0
2013-05-23 15:00:00,26.23,26.24,26.19,26.2,38200.0,17.2951,17.3017,17.2687,17.2753,38200.0
2013-05-23 15:05:00,26.2,26.25,26.19,26.24,37900.0,17.2753,17.3082,17.2687,17.3017,37900.0
2013-05-23 15:10:00,26.24,26.28,26.23,26.23,58800.0,17.3017,17.328,17.2951,17.2951,58800.0
2013-05-23 15:15:00,26.22,26.23,26.17,26.2,56400.0,17.2885,17.2951,17.2555,17.2753,56400.0
2013-05-23 15:20:00,26.19,26.21,26.17,26.19,41900.0,17.2687,17.2819,17.2555,17.2687,41900.0
2013-05-23 15:25:00,26.2,26.22,26.16,26.21,84400.0,17.2753,17.2885,17.2489,17.2819,84400.0
2013-05-23 15:30:00,26.21,26.25,26.19,26.24,71100.0,17.2819,17.3082,17.2687,17.3017,71100.0
2013-05-23 15:35:00,26.24,26.26,26.2,26.23,79000.0,17.3017,17.3148,17.2753,17.2951,79000.0
2013-05-23 15:40:00,26.22,26.29,26.22,26.27,95200.0,17.2885,17.3346,17.2885,17.3214,95200.0
2013-05-23 15:45:00,26.27,26.28,26.24,26.27,134300.0,17.3214,17.328,17.3017,17.3214,134300.0
2013-05-23 15:50:00,26.26,26.29,26.25,26.27,144200.0,17.3148,17.3346,17.3082,17.3214,144200.0
2013-05-23 15:55:00,26.26,26.34,26.26,26.3,313800.0,17.3148,17.3676,17.3148,17.3412,313800.0
2013-05-24 09:30:00,26.12,26.16,25.92,26.1,113600.0,17.2225,17.2489,17.0907,17.2093,113600.0
2013-05-24 09:35:00,26.03,26.05,25.94,25.95,57500.0,17.1632,17.1764,17.1038,17.1104,57500.0
2013-05-24 09:40:00,25.95,26.07,25.91,26.04,46400.0,17.1104,17.1896,17.0841,17.1698,46400.0
2013-05-24 09:45:00,26.06,26.15,26.05,26.11,35000.0,17.183,17.2423,17.1764,17.2159,35000.0
2013-05-24 09:50:00,26.12,26.12,25.96,25.99,43800.0,17.2225,17.2225,17.117,17.1368,43800.0
2013-05-24 09:55:00,25.99,26.01,25.9,25.96,56100.0,17.1368,17.15,17.0775,17.117,56100.0
2013-05-24 10:00:00,25.94,25.98,25.86,25.9,53300.0,17.1038,17.1302,17.0511,17.0775,53300.0
2013-05-24 10:05:00,25.89,25.89,25.77,25.82,73300.0,17.0709,17.0709,16.9918,17.0247,73300.0
2013-05-24 10:10:00,25.82,25.83,25.77,25.8,58800.0,17.0247,17.0313,16.9918,17.0115,58800.0
2013-05-24 10:15:00,25.8,25.88,25.79,25.88,47500.0,17.0115,17.0643,17.0049,17.0643,47500.0
2013-05-24 10:20:00,25.87,25.97,25.84,25.91,74200.0,17.0577,17.1236,17.0379,17.0841,74200.0
2013-05-24 10:25:00,25.92,25.95,25.79,25.79,48300.0,17.0907,17.1104,17.0049,17.0049,48300.0
2013-05-24 10:30:00,25.78,25.82,25.76,25.8,83000.0,16.9983,17.0247,16.9852,17.0115,83000.0
2013-05-24 10:35:00,25.79,25.94,25.78,25.94,68700.0,17.0049,17.1038,16.9983,17.1038,68700.0
2013-05-24 10:40:00,25.94,25.97,25.89,25.94,40100.0,17.1038,17.1236,17.0709,17.1038,40100.0
2013-05-24 10:45:00,25.93,25.99,25.88,25.89,48500.0,17.0972,17.1368,17.0643,17.0709,48500.0
2013-05-24 10:50:00,25.89,25.93,25.86,25.88,22200.0,17.0709,17.0972,17.0511,17.0643,22200.0
2013-05-24 10:55:00,25.88,25.88,25.82,25.85,15500.0,17.0643,17.0643,17.0247,17.0445,15500.0
2013-05-24 11:00:00,25.86,25.87,25.8,25.83,18200.0,17.0511,17.0577,17.0115,17.0313,18200.0
2013-05-24 11:05:00,25.83,25.85,25.8,25.81,42100.0,17.0313,17.0445,17.0115,17.0181,42100.0
2013-05-24 11:10:00,25.81,25.82,25.74,25.75,77000.0,17.0181,17.0247,16.972,16.9786,77000.0
2013-05-24 11:15:00,25.76,25.77,25.65,25.69,55200.0,16.9852,16.9918,16.9126,16.939,55200.0
2013-05-24 11:20:00,25.68,25.77,25.67,25.77,76800.0,16.9324,16.9918,16.9258,16.9918,76800.0
2013-05-24 11:25:00,25.78,25.84,25.78,25.83,44400.0,16.9983,17.0379,16.9983,17.0313,44400.0
2013-05-24 11:30:00,25.82,25.82,25.72,25.72,14000.0,17.0247,17.0247,16.9588,16.9588,14000.0
2013-05-24 11:35:00,25.71,25.75,25.71,25.75,22000.0,16.9522,16.9786,16.9522,16.9786,22000.0
2013-05-24 11:40:00,25.75,25.89,25.75,25.88,66900.0,16.9786,17.0709,16.9786,17.0643,66900.0
2013-05-24 11:45:00,25.88,25.95,25.88,25.94,104500.0,17.0643,17.1104,17.0643,17.1038,104500.0
2013-05-24 11:50:00,25.95,25.96,25.91,25.96,77100.0,17.1104,17.117,17.0841,17.117,77100.0
2013-05-24 11:55:00,25.96,26.01,25.96,26.0,84800.0,17.117,17.15,17.117,17.1434,84800.0
2013-05-24 12:00:00,26.0,26.02,25.95,25.97,80100.0,17.1434,17.1566,17.1104,17.1236,80100.0
2013-05-24 12:05:00,25.97,26.03,25.97,25.99,65200.0,17.1236,17.1632,17.1236,17.1368,65200.0
2013-05-24 12:10:00,25.99,25.99,25.88,25.91,89100.0,17.1368,17.1368,17.0643,17.0841,89100.0
2013-05-24 12:15:00,25.91,25.98,25.91,25.98,18500.0,17.0841,17.1302,17.0841,17.1302,18500.0
2013-05-24 12:20:00,25.98,26.0,25.92,25.93,49100.0,17.1302,17.1434,17.0907,17.0972,49100.0
2013-05-24 12:25:00,25.92,25.95,25.88,25.93,36300.0,17.0907,17.1104,17.0643,17.0972,36300.0
2013-05-24 12:30:00,25.93,25.94,25.87,25.88,14700.0,17.0972,17.1038,17.0577,17.0643,14700.0
2013-05-24 12:35:00,25.88,25.89,25.84,25.86,32800.0,17.0643,17.0709,17.0379,17.0511,32800.0
2013-05-24 12:40:00,25.86,25.88,25.86,25.88,11600.0,17.0511,17.0643,17.0511,17.0643,11600.0
2013-05-24 12:45:00,25.88,25.95,25.88,25.94,12200.0,17.0643,17.1104,17.0643,17.1038,12200.0
2013-05-24 12:50:00,25.94,25.94,25.93,25.94,5100.0,17.1038,17.1038,17.0972,17.1038,5100.0
2013-05-24 12:55:00,25.93,25.93,25.9,25.91,13700.0,17.0972,17.0972,17.0775,17.0841,13700.0
2013-05-24 13:00:00,25.91,25.96,25.9,25.96,30400.0,17.0841,17.117,17.0775,17.117,30400.0
2013-05-24 13:05:00,25.96,26.0,25.96,26.0,20600.0,17.117,17.1434,17.117,17.1434,20600.0
2013-05-24 13:10:00,26.0,26.02,25.98,26.01,28200.0,17.1434,17.1566,17.1302,17.15,28200.0
2013-05-24 13:15:00,26.01,26.1,26.0,26.09,45600.0,17.15,17.2093,17.1434,17.2027,45600.0
2013-05-24 13:20:00,26.09,26.1,26.09,26.1,10600.0,17.2027,17.2093,17.2027,17.2093,10600.0
2013-05-24 13:25:00,26.1,26.1,26.07,26.08,27000.0,17.2093,17.2093,17.1896,17.1962,27000.0
2013-05-24 13:30:00,26.09,26.1,26.08,26.1,17900.0,17.2027,17.2093,17.1962,17.2093,17900.0
2013-05-24 13:35:00,26.1,26.1,26.04,26.1,114400.0,17.2093,17.2093,17.1698,17.2093,114400.0
2013-05-24 13:40:00,26.1,26.1,26.06,26.08,12800.0,17.2093,17.2093,17.183,17.1962,12800.0
2013-05-24 13:45:00,26.09,26.11,26.06,26.07,8400.0,17.2027,17.2159,17.183,17.1896,8400.0
2013-05-24 13:50:00,26.07,26.17,26.06,26.17,50700.0,17.1896,17.2555,17.183,17.2555,50700.0
2013-05-24 13:55:00,26.18,26.21,26.17,26.21,34100.0,17.2621,17.2819,17.2555,17.2819,34100.0
2013-05-24 14:00:00,26.21,26.25,26.21,26.23,29000.0,17.2819,17.3082,17.2819,17.2951,29000.0
2013-05-24 14:05:00,26.24,26.26,26.23,26.25,7300.0,17.3017,17.3148,17.2951,17.3082,7300.0
2013-05-24 14:10:00,26.25,26.29,26.25,26.27,25400.0,17.3082,17.3346,17.3082,17.3214,25400.0
2013-05-24 14:15:00,26.28,26.33,26.28,26.32,29800.0,17.328,17.361,17.328,17.3544,29800.0
2013-05-24 14:20:00,26.32,26.32,26.29,26.29,28200.0,17.3544,17.3544,17.3346,17.3346,28200.0
2013-05-24 14:25:00,26.29,26.32,26.27,26.3,37300.0,17.3346,17.3544,17.3214,17.3412,37300.0
2013-05-24 14:30:00,26.31,26.34,26.25,26.27,51500.0,17.3478,17.3676,17.3082,17.3214,51500.0
2013-05-24 14:35:00,26.27,26.28,26.26,26.26,20400.0,17.3214,17.328,17.3148,17.3148,20400.0
2013-05-24 14:40:00,26.26,26.28,26.23,26.24,46900.0,17.3148,17.328,17.2951,17.3017,46900.0
2013-05-24 14:45:00,26.24,26.24,26.1,26.11,73400.0,17.3017,17.3017,17.2093,17.2159,73400.0
2013-05-24 14:50:00,26.1,26.11,26.08,26.1,29500.0,17.2093,17.2159,17.1962,17.2093,29500.0
2013-05-24 14:55:00,26.1,26.11,26.05,26.11,26500.0,17.2093,17.2159,17.1764,17.2159,26500.0
2013-05-24 15:00:00,26.11,26.11,26.07,26.07,13400.0,17.2159,17.2159,17.1896,17.1896,13400.0
2013-05-24 15:05:00,26.08,26.09,26.05,26.06,49900.0,17.1962,17.2027,17.1764,17.183,49900.0
2013-05-24 15:10:00,26.07,26.08,25.99,25.99,72100.0,17.1896,17.1962,17.1368,17.1368,72100.0
2013-05-24 15:15:00,26.0,26.01,25.97,25.99,66100.0,17.1434,17.15,17.1236,17.1368,66100.0
2013-05-24 15:20:00,25.98,26.05,25.98,26.01,99600.0,17.1302,17.1764,17.1302,17.15,99600.0
2013-05-24 15:25:00,26.01,26.06,26.0,26.06,36400.0,17.15,17.183,17.1434,17.183,36400.0
2013-05-24 15:30:00,26.06,26.08,26.05,26.07,27800.0,17.183,17.1962,17.1764,17.1896,27800.0
2013-05-24 15:35:00,26.07,26.08,26.04,26.06,68700.0,17.1896,17.1962,17.1698,17.183,68700.0
2013-05-24 15:40:00,26.06,26.11,26.05,26.09,27200.0,17.183,17.2159,17.1764,17.2027,27200.0
2013-05-24 15:45:00,26.09,26.12,26.03,26.04,111200.0,17.2027,17.2225,17.1632,17.1698,111200.0
2013-05-24 15:50:00,26.04,26.09,26.03,26.06,136500.0,17.1698,17.2027,17.1632,17.183,136500.0
2013-05-24 15:55:00,26.07,26.08,26.01,26.03,299200.0,17.1896,17.1962,17.15,17.1632,299200.0
2013-05-28 09:30:00,26.27,26.48,26.27,26.46,134200.0,17.3214,17.4599,17.3214,17.4467,134200.0
2013-05-28 09:35:00,26.48,26.49,26.34,26.37,96700.0,17.4599,17.4665,17.3676,17.3874,96700.0
2013-05-28 09:40:00,26.38,26.41,26.28,26.41,48300.0,17.394,17.4137,17.328,17.4137,48300.0
2013-05-28 09:45:00,26.41,26.42,26.32,26.33,37700.0,17.4137,17.4203,17.3544,17.361,37700.0
2013-05-28 09:50:00,26.34,26.35,26.23,26.29,148400.0,17.3676,17.3742,17.2951,17.3346,148400.0
2013-05-28 09:55:00,26.28,26.39,26.22,26.31,89200.0,17.328,17.4006,17.2885,17.3478,89200.0
2013-05-28 10:00:00,26.31,26.52,26.29,26.45,144800.0,17.3478,17.4863,17.3346,17.4401,144800.0
2013-05-28 10:05:00,26.44,26.52,26.4,26.45,112700.0,17.4335,17.4863,17.4071,17.4401,112700.0
2013-05-28 10:10:00,26.45,26.54,26.43,26.49,136300.0,17.4401,17.4995,17.4269,17.4665,136300.0
2013-05-28 10:15:00,26.5,26.72,26.49,26.7,209700.0,17.4731,17.6181,17.4665,17.605,209700.0
2013-05-28 10:20:00,26.7,26.78,26.6,26.64,130600.0,17.605,17.6577,17.539,17.5654,130600.0
2013-05-28 10:25:00,26.62,26.62,26.47,26.52,99400.0,17.5522,17.5522,17.4533,17.4863,99400.0
2013-05-28 10:30:00,26.52,26.54,26.48,26.53,247600.0,17.4863,17.4995,17.4599,17.4929,247600.0
2013-05-28 10:35:00,26.52,26.58,26.5,26.55,215000.0,17.4863,17.5258,17.4731,17.5061,215000.0
2013-05-28 10:40:00,26.56,26.68,26.54,26.66,118800.0,17.5126,17.5918,17.4995,17.5786,118800.0
2013-05-28 10:45:00,26.67,26.74,26.65,26.7,97000.0,17.5852,17.6313,17.572,17.605,97000.0
2013-05-28 10:50:00,26.68,26.7,26.54,26.57,130300.0,17.5918,17.605,17.4995,17.5192,130300.0
2013-05-28 10:55:00,26.56,26.63,26.55,26.6,82400.0,17.5126,17.5588,17.5061,17.539,82400.0
2013-05-28 11:00:00,26.61,26.64,26.54,26.57,64800.0,17.5456,17.5654,17.4995,17.5192,64800.0
2013-05-28 11:05:00,26.57,26.61,26.55,26.6,60500.0,17.5192,17.5456,17.5061,17.539,60500.0
2013-05-28 11:10:00,26.59,26.66,26.55,26.62,68900.0,17.5324,17.5786,17.5061,17.5522,68900.0
2013-05-28 11:15:00,26.63,26.64,26.58,26.62,90000.0,17.5588,17.5654,17.5258,17.5522,90000.0
2013-05-28 11:20:00,26.62,26.63,26.5,26.56,139100.0,17.5522,17.5588,17.4731,17.5126,139100.0
2013-05-28 11:25:00,26.57,26.64,26.57,26.6,60900.0,17.5192,17.5654,17.5192,17.539,60900.0
2013-05-28 11:30:00,26.6,26.62,26.55,26.61,64000.0,17.539,17.5522,17.5061,17.5456,64000.0
2013-05-28 11:35:00,26.59,26.64,26.58,26.62,63800.0,17.5324,17.5654,17.5258,17.5522,63800.0
2013-05-28 11:40:00,26.62,26.64,26.57,26.59,33800.0,17.5522,17.5654,17.5192,17.5324,33800.0
2013-05-28 11:45:00,26.58,26.62,26.54,26.56,131400.0,17.5258,17.5522,17.4995,17.5126,131400.0
2013-05-28 11:50:00,26.55,26.55,26.4,26.42,215300.0,17.5061,17.5061,17.4071,17.4203,215300.0
2013-05-28 11:55:00,26.41,26.42,26.3,26.4,161600.0,17.4137,17.4203,17.3412,17.4071,161600.0
2013-05-28 12:00:00,26.41,26.47,26.37,26.46,48500.0,17.4137,17.4533,17.3874,17.4467,48500.0
2013-05-28 12:05:00,26.46,26.47,26.4,26.44,49200.0,17.4467,17.4533,17.4071,17.4335,49200.0
2013-05-28 12:10:00,26.44,26.44,26.39,26.41,59200.0,17.4335,17.4335,17.4006,17.4137,59200.0
2013-05-28 12:15:00,26.41,26.45,26.39,26.43,50400.0,17.4137,17.4401,17.4006,17.4269,50400.0
2013-05-28 12:20:00,26.41,26.52,26.4,26.42,266900.0,17.4137,17.4863,17.4071,17.4203,266900.0
2013-05-28 12:25:00,26.43,26.48,26.41,26.48,48600.0,17.4269,17.4599,17.4137,17.4599,48600.0
2013-05-28 12:30:00,26.48,26.49,26.44,26.46,44200.0,17.4599,17.4665,17.4335,17.4467,44200.0
2013-05-28 12:35:00,26.46,26.5,26.45,26.5,40700.0,17.4467,17.4731,17.4401,17.4731,40700.0
2013-05-28 12:40:00,26.49,26.56,26.49,26.52,49500.0,17.4665,17.5126,17.4665,17.4863,49500.0
2013-05-28 12:45:00,26.52,26.53,26.49,26.51,46200.0,17.4863,17.4929,17.4665,17.4797,46200.0
2013-05-28 12:50:00,26.52,26.56,26.48,26.56,30800.0,17.4863,17.5126,17.4599,17.5126,30800.0
2013-05-28 12:55:00,26.56,26.58,26.53,26.55,31000.0,17.5126,17.5258,17.4929,17.5061,31000.0
2013-05-28 13:00:00,26.55,26.65,26.55,26.65,51800.0,17.5061,17.572,17.5061,17.572,51800.0
2013-05-28 13:05:00,26.66,26.66,26.63,26.64,64500.0,17.5786,17.5786,17.5588,17.5654,64500.0
2013-05-28 13:10:00,26.64,26.69,26.64,26.68,68900.0,17.5654,17.5984,17.5654,17.5918,68900.0
2013-05-28 13:15:00,26.68,26.69,26.64,26.69,105300.0,17.5918,17.5984,17.5654,17.5984,105300.0
2013-05-28 13:20:00,26.68,26.68,26.6,26.63,60600.0,17.5918,17.5918,17.539,17.5588,60600.0
2013-05-28 13:25:00,26.62,26.63,26.55,26.58,39600.0,17.5522,17.5588,17.5061,17.5258,39600.0
2013-05-28 13:30:00,26.58,26.6,26.48,26.49,35000.0,17.5258,17.539,17.4599,17.4665,35000.0
2013-05-28 13:35:00,26.48,26.49,26.42,26.43,39200.0,17.4599,17.4665,17.4203,17.4269,39200.0
2013-05-28 13:40:00,26.44,26.52,26.41,26.46,63000.0,17.4335,17.4863,17.4137,17.4467,63000.0
2013-05-28 13:45:00,26.46,26.5,26.43,26.5,38900.0,17.4467,17.4731,17.4269,17.4731,38900.0
2013-05-28 13:50:00,26.49,26.52,26.46,26.48,35900.0,17.4665,17.4863,17.4467,17.4599,35900.0
2013-05-28 13:55:00,26.48,26.53,26.47,26.48,76500.0,17.4599,17.4929,17.4533,17.4599,76500.0
2013-05-28 14:00:00,26.48,26.51,26.48,26.49,86700.0,17.4599,17.4797,17.4599,17.4665,86700.0
2013-05-28 14:05:00,26.5,26.5,26.46,26.48,42300.0,17.4731,17.4731,17.4467,17.4599,42300.0
2013-05-28 14:10:00,26.49,26.55,26.47,26.49,81400.0,17.4665,17.5061,17.4533,17.4665,81400.0
2013-05-28 14:15:00,26.49,26.59,26.47,26.59,59600.0,17.4665,17.5324,17.4533,17.5324,59600.0
2013-05-28 14:20:00,26.59,26.6,26.56,26.59,46700.0,17.5324,17.539,17.5126,17.5324,46700.0
2013-05-28 14:25:00,26.59,26.6,26.55,26.58,39600.0,17.5324,17.539,17.5061,17.5258,39600.0
2013-05-28 14:30:00,26.57,26.57,26.5,26.5,34500.0,17.5192,17.5192,17.4731,17.4731,34500.0
2013-05-28 14:35:00,26.5,26.53,26.48,26.5,67400.0,17.4731,17.4929,17.4599,17.4731,67400.0
2013-05-28 14:40:00,26.5,26.56,26.5,26.54,40200.0,17.4731,17.5126,17.4731,17.4995,40200.0
2013-05-28 14:45:00,26.54,26.61,26.54,26.59,42100.0,17.4995,17.5456,17.4995,17.5324,42100.0
2013-05-28 14:50:00,26.59,26.66,26.59,26.62,71000.0,17.5324,17.5786,17.5324,17.5522,71000.0
2013-05-28 14:55:00,26.61,26.65,26.6,26.64,44300.0,17.5456,17.572,17.539,17.5654,44300.0
2013-05-28 15:00:00,26.64,26.65,26.58,26.64,29500.0,17.5654,17.572,17.5258,17.5654,29500.0
2013-05-28 15:05:00,26.64,26.72,26.63,26.72,169900.0,17.5654,17.6181,17.5588,17.6181,169900.0
2013-05-28 15:10:00,26.72,26.75,26.7,26.72,75900.0,17.6181,17.6379,17.605,17.6181,75900.0
2013-05-28 15:15:00,26.72,26.75,26.69,26.71,128100.0,17.6181,17.6379,17.5984,17.6116,128100.0
2013-05-28 15:20:00,26.71,26.78,26.69,26.77,141100.0,17.6116,17.6577,17.5984,17.6511,141100.0
2013-05-28 15:25:00,26.76,26.77,26.7,26.7,71100.0,17.6445,17.6511,17.605,17.605,71100.0
2013-05-28 15:30:00,26.72,26.74,26.7,26.71,52000.0,17.6181,17.6313,17.605,17.6116,52000.0
2013-05-28 15:35:00,26.71,26.75,26.69,26.72,75300.0,17.6116,17.6379,17.5984,17.6181,75300.0
2013-05-28 15:40:00,26.72,26.75,26.7,26.73,127100.0,17.6181,17.6379,17.605,17.6247,127100.0
2013-05-28 15:45:00,26.71,26.76,26.66,26.71,175400.0,17.6116,17.6445,17.5786,17.6116,175400.0
2013-05-28 15:50:00,26.7,26.77,26.7,26.74,216200.0,17.605,17.6511,17.605,17.6313,216200.0
2013-05-28 15:55:00,26.74,26.75,26.73,26.73,192300.0,17.6313,17.6379,17.6247,17.6247,192300.0
2013-05-29 09:30:00,26.49,26.73,26.46,26.71,90100.0,17.4665,17.6247,17.4467,17.6116,90100.0
2013-05-29 09:35:00,26.7,26.75,26.62,26.73,178100.0,17.605,17.6379,17.5522,17.6247,178100.0
2013-05-29 09:40:00,26.72,26.73,26.59,26.63,258800.0,17.6181,17.6247,17.5324,17.5588,258800.0
2013-05-29 09:45:00,26.63,26.64,26.56,26.64,71000.0,17.5588,17.5654,17.5126,17.5654,71000.0
2013-05-29 09:50:00,26.61,26.66,26.6,26.64,86800.0,17.5456,17.5786,17.539,17.5654,86800.0
2013-05-29 09:55:00,26.66,26.73,26.63,26.65,38400.0,17.5786,17.6247,17.5588,17.572,38400.0
2013-05-29 10:00:00,26.65,26.7,26.62,26.64,51900.0,17.572,17.605,17.5522,17.5654,51900.0
2013-05-29 10:05:00,26.65,26.66,26.5,26.53,101800.0,17.572,17.5786,17.4731,17.4929,101800.0
2013-05-29 10:10:00,26.56,26.62,26.55,26.58,57700.0,17.5126,17.5522,17.5061,17.5258,57700.0
2013-05-29 10:15:00,26.57,26.59,26.54,26.57,84700.0,17.5192,17.5324,17.4995,17.5192,84700.0
2013-05-29 10:20:00,26.57,26.61,26.49,26.56,101000.0,17.5192,17.5456,17.4665,17.5126,101000.0
2013-05-29 10:25:00,26.56,26.56,26.46,26.51,133000.0,17.5126,17.5126,17.4467,17.4797,133000.0
2013-05-29 10:30:00,26.51,26.64,26.5,26.64,104700.0,17.4797,17.5654,17.4731,17.5654,104700.0
2013-05-29 10:35:00,26.63,26.73,26.62,26.68,55400.0,17.5588,17.6247,17.5522,17.5918,55400.0
2013-05-29 10:40:00,26.69,26.7,26.62,26.64,90200.0,17.5984,17.605,17.5522,17.5654,90200.0
2013-05-29 10:45:00,26.64,26.65,26.56,26.6,61100.0,17.5654,17.572,17.5126,17.539,61100.0
2013-05-29 10:50:00,26.6,26.61,26.53,26.55,46300.0,17.539,17.5456,17.4929,17.5061,46300.0
2013-05-29 10:55:00,26.55,26.57,26.52,26.52,47800.0,17.5061,17.5192,17.4863,17.4863,47800.0
2013-05-29 11:00:00,26.52,26.57,26.36,26.52,273000.0,17.4863,17.5192,17.3808,17.4863,273000.0
2013-05-29 11:05:00,26.51,26.53,26.45,26.51,78500.0,17.4797,17.4929,17.4401,17.4797,78500.0
2013-05-29 11:10:00,26.51,26.59,26.51,26.56,36600.0,17.4797,17.5324,17.4797,17.5126,36600.0
2013-05-29 11:15:00,26.55,26.6,26.53,26.55,35500.0,17.5061,17.539,17.4929,17.5061,35500.0
2013-05-29 11:20:00,26.56,26.62,26.54,26.55,51400.0,17.5126,17.5522,17.4995,17.5061,51400.0
2013-05-29 11:25:00,26.55,26.63,26.52,26.53,85000.0,17.5061,17.5588,17.4863,17.4929,85000.0
2013-05-29 11:30:00,26.54,26.57,26.53,26.55,61900.0,17.4995,17.5192,17.4929,17.5061,61900.0
2013-05-29 11:35:00,26.54,26.58,26.53,26.56,37100.0,17.4995,17.5258,17.4929,17.5126,37100.0
2013-05-29 11:40:00,26.57,26.6,26.54,26.57,36600.0,17.5192,17.539,17.4995,17.5192,36600.0
2013-05-29 11:45:00,26.56,26.63,26.55,26.62,32700.0,17.5126,17.5588,17.5061,17.5522,32700.0
2013-05-29 11:50:00,26.61,26.67,26.59,26.66,41100.0,17.5456,17.5852,17.5324,17.5786,41100.0
2013-05-29 11:55:00,26.66,26.74,26.66,26.7,92400.0,17.5786,17.6313,17.5786,17.605,92400.0
2013-05-29 12:00:00,26.71,26.85,26.71,26.84,100300.0,17.6116,17.7039,17.6116,17.6973,100300.0
2013-05-29 12:05:00,26.84,26.99,26.79,26.8,204800.0,17.6973,17.7962,17.6643,17.6709,204800.0
2013-05-29 12:10:00,26.8,26.84,26.76,26.79,46300.0,17.6709,17.6973,17.6445,17.6643,46300.0
2013-05-29 12:15:00,26.8,26.89,26.78,26.8,67800.0,17.6709,17.7302,17.6577,17.6709,67800.0
2013-05-29 12:20:00,26.79,26.82,26.72,26.82,42100.0,17.6643,17.6841,17.6181,17.6841,42100.0
2013-05-29 12:25:00,26.8,26.81,26.67,26.7,68900.0,17.6709,17.6775,17.5852,17.605,68900.0
2013-05-29 12:30:00,26.7,26.74,26.68,26.72,45000.0,17.605,17.6313,17.5918,17.6181,45000.0
2013-05-29 12:35:00,26.71,26.71,26.63,26.69,32500.0,17.6116,17.6116,17.5588,17.5984,32500.0
2013-05-29 12:40:00,26.69,26.74,26.68,26.74,22000.0,17.5984,17.6313,17.5918,17.6313,22000.0
2013-05-29 12:45:00,26.73,26.78,26.71,26.75,56400.0,17.6247,17.6577,17.6116,17.6379,56400.0
2013-05-29 12:50:00,26.75,26.77,26.71,26.75,24900.0,17.6379,17.6511,17.6116,17.6379,24900.0
2013-05-29 12:55:00,26.75,26.78,26.73,26.73,23700.0,17.6379,17.6577,17.6247,17.6247,23700.0
2013-05-29 13:00:00,26.74,26.78,26.72,26.74,109100.0,17.6313,17.6577,17.6181,17.6313,109100.0
2013-05-29 13:05:00,26.75,26.84,26.73,26.74,63100.0,17.6379,17.6973,17.6247,17.6313,63100.0
2013-05-29 13:10:00,26.73,26.79,26.73,26.78,110100.0,17.6247,17.6643,17.6247,17.6577,110100.0
2013-05-29 13:15:00,26.78,26.78,26.73,26.74,71100.0,17.6577,17.6577,17.6247,17.6313,71100.0
2013-05-29 13:20:00,26.74,26.77,26.69,26.7,151500.0,17.6313,17.6511,17.5984,17.605,151500.0
2013-05-29 13:25:00,26.69,26.76,26.65,26.75,128000.0,17.5984,17.6445,17.572,17.6379,128000.0
2013-05-29 13:30:00,26.74,26.78,26.71,26.74,25000.0,17.6313,17.6577,17.6116,17.6313,25000.0
2013-05-29 13:35:00,26.73,26.79,26.72,26.79,29200.0,17.6247,17.6643,17.6181,17.6643,29200.0
2013-05-29 13:40:00,26.79,26.84,26.76,26.79,37300.0,17.6643,17.6973,17.6445,17.6643,37300.0
2013-05-29 13:45:00,26.79,26.81,26.72,26.75,38900.0,17.6643,17.6775,17.6181,17.6379,38900.0
2013-05-29 13:50:00,26.75,26.77,26.73,26.75,33400.0,17.6379,17.6511,17.6247,17.6379,33400.0
2013-05-29 13:55:00,26.75,26.82,26.75,26.79,40900.0,17.6379,17.6841,17.6379,17.6643,40900.0
2013-05-29 14:00:00,26.8,26.87,26.8,26.86,93700.0,17.6709,17.717,17.6709,17.7105,93700.0
2013-05-29 14:05:00,26.87,26.9,26.83,26.89,71400.0,17.717,17.7368,17.6907,17.7302,71400.0
2013-05-29 14:10:00,26.89,26.92,26.89,26.92,48800.0,17.7302,17.75,17.7302,17.75,48800.0
2013-05-29 14:15:00,26.92,26.98,26.9,26.91,58500.0,17.75,17.7896,17.7368,17.7434,58500.0
2013-05-29 14:20:00,26.92,27.0,26.91,26.98,91100.0,17.75,17.8028,17.7434,17.7896,91100.0
2013-05-29 14:25:00,26.98,26.98,26.89,26.9,40900.0,17.7896,17.7896,17.7302,17.7368,40900.0
2013-05-29 14:30:00,26.9,27.01,26.89,26.98,146300.0,17.7368,17.8094,17.7302,17.7896,146300.0
2013-05-29 14:35:00,26.98,27.05,26.98,27.02,91900.0,17.7896,17.8357,17.7896,17.816,91900.0
2013-05-29 14:40:00,27.01,27.1,27.01,27.09,73000.0,17.8094,17.8687,17.8094,17.8621,73000.0
2013-05-29 14:45:00,27.09,27.09,27.02,27.02,46600.0,17.8621,17.8621,17.816,17.816,46600.0
2013-05-29 14:50:00,27.03,27.07,27.01,27.06,67400.0,17.8225,17.8489,17.8094,17.8423,67400.0
2013-05-29 14:55:00,27.05,27.09,27.04,27.04,50900.0,17.8357,17.8621,17.8291,17.8291,50900.0
2013-05-29 15:00:00,27.03,27.06,27.01,27.03,60300.0,17.8225,17.8423,17.8094,17.8225,60300.0
2013-05-29 15:05:00,27.04,27.05,26.98,26.99,54400.0,17.8291,17.8357,17.7896,17.7962,54400.0
2013-05-29 15:10:00,26.98,27.01,26.95,26.96,58700.0,17.7896,17.8094,17.7698,17.7764,58700.0
2013-05-29 15:15:00,26.95,26.96,26.91,26.91,70100.0,17.7698,17.7764,17.7434,17.7434,70100.0
2013-05-29 15:20:00,26.92,26.99,26.91,26.95,100600.0,17.75,17.7962,17.7434,17.7698,100600.0
2013-05-29 15:25:00,26.95,26.99,26.95,26.99,155200.0,17.7698,17.7962,17.7698,17.7962,155200.0
2013-05-29 15:30:00,26.98,27.02,26.96,27.0,115600.0,17.7896,17.816,17.7764,17.8028,115600.0
2013-05-29 15:35:00,27.01,27.08,27.0,27.07,142300.0,17.8094,17.8555,17.8028,17.8489,142300.0
2013-05-29 15:40:00,27.07,27.1,27.01,27.08,244200.0,17.8489,17.8687,17.8094,17.8555,244200.0
2013-05-29 15:45:00,27.07,27.09,27.0,27.0,194000.0,17.8489,17.8621,17.8028,17.8028,194000.0
2013-05-29 15:50:00,27.0,27.04,26.96,27.02,217600.0,17.8028,17.8291,17.7764,17.816,217600.0
2013-05-29 15:55:00,27.01,27.06,26.98,27.03,410800.0,17.8094,17.8423,17.7896,17.8225,410800.0
2013-05-30 09:30:00,27.15,27.52,27.15,27.51,259400.0,17.9017,18.1456,17.9017,18.139,259400.0
2013-05-30 09:35:00,27.5,28.09,27.5,27.93,457500.0,18.1324,18.5215,18.1324,18.416,457500.0
2013-05-30 09:40:00,27.94,28.17,27.87,28.03,370300.0,18.4226,18.5742,18.3764,18.4819,370300.0
2013-05-30 09:45:00,28.03,28.13,28.0,28.07,184800.0,18.4819,18.5478,18.4621,18.5083,184800.0
2013-05-30 09:50:00,28.07,28.09,27.87,27.88,215800.0,18.5083,18.5215,18.3764,18.383,215800.0
2013-05-30 09:55:00,27.9,27.9,27.67,27.7,193500.0,18.3962,18.3962,18.2445,18.2643,193500.0
2013-05-30 10:00:00,27.67,27.76,27.57,27.76,243700.0,18.2445,18.3039,18.1786,18.3039,243700.0
2013-05-30 10:05:00,27.77,27.99,27.75,27.97,219300.0,18.3105,18.4555,18.2973,18.4423,219300.0
2013-05-30 10:10:00,27.96,27.98,27.82,27.87,198400.0,18.4358,18.4489,18.3434,18.3764,198400.0
2013-05-30 10:15:00,27.87,27.93,27.82,27.83,108600.0,18.3764,18.416,18.3434,18.35,108600.0
2013-05-30 10:20:00,27.82,27.85,27.75,27.76,112300.0,18.3434,18.3632,18.2973,18.3039,112300.0
2013-05-30 10:25:00,27.77,27.79,27.72,27.76,91400.0,18.3105,18.3237,18.2775,18.3039,91400.0
2013-05-30 10:30:00,27.76,27.82,27.73,27.74,112300.0,18.3039,18.3434,18.2841,18.2907,112300.0
2013-05-30 10:35:00,27.74,27.81,27.69,27.75,82100.0,18.2907,18.3368,18.2577,18.2973,82100.0
2013-05-30 10:40:00,27.75,27.82,27.74,27.75,78300.0,18.2973,18.3434,18.2907,18.2973,78300.0
2013-05-30 10:45:00,27.75,27.77,27.7,27.74,157300.0,18.2973,18.3105,18.2643,18.2907,157300.0
2013-05-30 10:50:00,27.73,27.75,27.69,27.73,157500.0,18.2841,18.2973,18.2577,18.2841,157500.0
2013-05-30 10:55:00,27.73,27.74,27.61,27.61,140400.0,18.2841,18.2907,18.205,18.205,140400.0
2013-05-30 11:00:00,27.61,27.7,27.61,27.67,104500.0,18.205,18.2643,18.205,18.2445,104500.0
2013-05-30 11:05:00,27.67,27.71,27.58,27.71,116300.0,18.2445,18.2709,18.1852,18.2709,116300.0
2013-05-30 11:10:00,27.71,27.71,27.64,27.71,77200.0,18.2709,18.2709,18.2248,18.2709,77200.0
2013-05-30 11:15:00,27.7,27.71,27.64,27.69,162700.0,18.2643,18.2709,18.2248,18.2577,162700.0
2013-05-30 11:20:00,27.69,27.81,27.69,27.81,118200.0,18.2577,18.3368,18.2577,18.3368,118200.0
2013-05-30 11:25:00,27.8,27.83,27.73,27.76,90600.0,18.3303,18.35,18.2841,18.3039,90600.0
2013-05-30 11:30:00,27.76,27.8,27.69,27.7,88200.0,18.3039,18.3303,18.2577,18.2643,88200.0
2013-05-30 11:35:00,27.69,27.7,27.65,27.7,68700.0,18.2577,18.2643,18.2314,18.2643,68700.0
2013-05-30 11:40:00,27.7,27.7,27.64,27.7,74800.0,18.2643,18.2643,18.2248,18.2643,74800.0
2013-05-30 11:45:00,27.7,27.71,27.65,27.69,66100.0,18.2643,18.2709,18.2314,18.2577,66100.0
2013-05-30 11:50:00,27.7,27.7,27.66,27.68,52700.0,18.2643,18.2643,18.2379,18.2511,52700.0
2013-05-30 11:55:00,27.69,27.71,27.66,27.67,49100.0,18.2577,18.2709,18.2379,18.2445,49100.0
2013-05-30 12:00:00,27.67,27.73,27.66,27.73,84400.0,18.2445,18.2841,18.2379,18.2841,84400.0
2013-05-30 12:05:00,27.73,27.75,27.71,27.73,102700.0,18.2841,18.2973,18.2709,18.2841,102700.0
2013-05-30 12:10:00,27.73,27.82,27.73,27.82,68900.0,18.2841,18.3434,18.2841,18.3434,68900.0
2013-05-30 12:15:00,27.82,27.91,27.81,27.87,104000.0,18.3434,18.4028,18.3368,18.3764,104000.0
2013-05-30 12:20:00,27.87,27.94,27.84,27.9,88800.0,18.3764,18.4226,18.3566,18.3962,88800.0
2013-05-30 12:25:00,27.91,28.02,27.9,28.02,130400.0,18.4028,18.4753,18.3962,18.4753,130400.0
2013-05-30 12:30:00,28.01,28.07,27.98,28.02,201200.0,18.4687,18.5083,18.4489,18.4753,201200.0
2013-05-30 12:35:00,28.02,28.07,27.99,28.06,158400.0,18.4753,18.5083,18.4555,18.5017,158400.0
2013-05-30 12:40:00,28.06,28.08,28.01,28.08,105000.0,18.5017,18.5149,18.4687,18.5149,105000.0
2013-05-30 12:45:00,28.07,28.14,28.03,28.03,193400.0,18.5083,18.5544,18.4819,18.4819,193400.0
2013-05-30 12:50:00,28.03,28.04,28.0,28.02,60000.0,18.4819,18.4885,18.4621,18.4753,60000.0
2013-05-30 12:55:00,28.01,28.04,27.96,28.0,176200.0,18.4687,18.4885,18.4358,18.4621,176200.0
2013-05-30 13:00:00,28.0,28.01,27.98,27.99,77800.0,18.4621,18.4687,18.4489,18.4555,77800.0
2013-05-30 13:05:00,27.98,28.0,27.95,27.96,68500.0,18.4489,18.4621,18.4292,18.4358,68500.0
2013-05-30 13:10:00,27.95,27.99,27.94,27.95,98200.0,18.4292,18.4555,18.4226,18.4292,98200.0
2013-05-30 13:15:00,27.95,28.01,27.93,27.96,123900.0,18.4292,18.4687,18.416,18.4358,123900.0
2013-05-30 13:20:00,27.95,27.96,27.92,27.95,39100.0,18.4292,18.4358,18.4094,18.4292,39100.0
2013-05-30 13:25:00,27.94,27.96,27.93,27.95,130100.0,18.4226,18.4358,18.416,18.4292,130100.0
2013-05-30 13:30:00,27.96,27.98,27.92,27.93,48400.0,18.4358,18.4489,18.4094,18.416,48400.0
2013-05-30 13:35:00,27.94,27.95,27.82,27.83,106300.0,18.4226,18.4292,18.3434,18.35,106300.0
2013-05-30 13:40:00,27.82,27.83,27.72,27.75,412900.0,18.3434,18.35,18.2775,18.2973,412900.0
2013-05-30 13:45:00,27.75,27.79,27.64,27.77,159400.0,18.2973,18.3237,18.2248,18.3105,159400.0
2013-05-30 13:50:00,27.77,27.82,27.75,27.76,154000.0,18.3105,18.3434,18.2973,18.3039,154000.0
2013-05-30 13:55:00,27.76,27.76,27.66,27.67,141200.0,18.3039,18.3039,18.2379,18.2445,141200.0
2013-05-30 14:00:00,27.67,27.77,27.63,27.75,217700.0,18.2445,18.3105,18.2182,18.2973,217700.0
2013-05-30 14:05:00,27.76,27.79,27.7,27.78,161600.0,18.3039,18.3237,18.2643,18.3171,161600.0
2013-05-30 14:10:00,27.78,27.78,27.65,27.67,86200.0,18.3171,18.3171,18.2314,18.2445,86200.0
2013-05-30 14:15:00,27.66,27.79,27.66,27.77,103000.0,18.2379,18.3237,18.2379,18.3105,103000.0
2013-05-30 14:20:00,27.77,27.79,27.74,27.77,91900.0,18.3105,18.3237,18.2907,18.3105,91900.0
2013-05-30 14:25:00,27.76,27.76,27.69,27.69,47300.0,18.3039,18.3039,18.2577,18.2577,47300.0
2013-05-30 14:30:00,27.69,27.78,27.68,27.77,96500.0,18.2577,18.3171,18.2511,18.3105,96500.0
2013-05-30 14:35:00,27.77,27.78,27.72,27.73,33600.0,18.3105,18.3171,18.2775,18.2841,33600.0
2013-05-30 14:40:00,27.72,27.73,27.68,27.7,65800.0,18.2775,18.2841,18.2511,18.2643,65800.0
2013-05-30 14:45:00,27.7,27.76,27.66,27.72,79700.0,18.2643,18.3039,18.2379,18.2775,79700.0
2013-05-30 14:50:00,27.72,27.78,27.71,27.78,90100.0,18.2775,18.3171,18.2709,18.3171,90100.0
2013-05-30 14:55:00,27.78,27.79,27.74,27.75,37500.0,18.3171,18.3237,18.2907,18.2973,37500.0
2013-05-30 15:00:00,27.75,27.77,27.74,27.76,58600.0,18.2973,18.3105,18.2907,18.3039,58600.0
2013-05-30 15:05:00,27.75,27.76,27.74,27.76,79000.0,18.2973,18.3039,18.2907,18.3039,79000.0
2013-05-30 15:10:00,27.75,27.78,27.73,27.73,71700.0,18.2973,18.3171,18.2841,18.2841,71700.0
2013-05-30 15:15:00,27.74,27.75,27.73,27.73,69500.0,18.2907,18.2973,18.2841,18.2841,69500.0
2013-05-30 15:20:00,27.74,27.79,27.73,27.75,128600.0,18.2907,18.3237,18.2841,18.2973,128600.0
2013-05-30 15:25:00,27.75,27.76,27.73,27.73,76500.0,18.2973,18.3039,18.2841,18.2841,76500.0
2013-05-30 15:30:00,27.74,27.77,27.72,27.74,170500.0,18.2907,18.3105,18.2775,18.2907,170500.0
2013-05-30 15:35:00,27.76,27.76,27.71,27.74,76900.0,18.3039,18.3039,18.2709,18.2907,76900.0
2013-05-30 15:40:00,27.73,27.75,27.72,27.72,103700.0,18.2841,18.2973,18.2775,18.2775,103700.0
2013-05-30 15:45:00,27.72,27.72,27.59,27.59,196300.0,18.2775,18.2775,18.1918,18.1918,196300.0
2013-05-30 15:50:00,27.59,27.67,27.57,27.64,381600.0,18.1918,18.2445,18.1786,18.2248,381600.0
2013-05-30 15:55:00,27.64,27.79,27.64,27.75,499400.0,18.2248,18.3237,18.2248,18.2973,499400.0
2013-05-31 09:30:00,27.55,27.76,27.5,27.76,143600.0,18.1654,18.3039,18.1324,18.3039,143600.0
2013-05-31 09:35:00,27.72,27.92,27.68,27.91,61900.0,18.2775,18.4094,18.2511,18.4028,61900.0
2013-05-31 09:40:00,27.91,28.01,27.82,27.9,154500.0,18.4028,18.4687,18.3434,18.3962,154500.0
2013-05-31 09:45:00,27.92,28.08,27.9,28.0,255600.0,18.4094,18.5149,18.3962,18.4621,255600.0
2013-05-31 09:50:00,27.99,28.02,27.92,28.0,201000.0,18.4555,18.4753,18.4094,18.4621,201000.0
2013-05-31 09:55:00,28.0,28.06,27.95,28.02,142900.0,18.4621,18.5017,18.4292,18.4753,142900.0
2013-05-31 10:00:00,28.03,28.19,28.03,28.1,235000.0,18.4819,18.5874,18.4819,18.5281,235000.0
2013-05-31 10:05:00,28.1,28.11,28.02,28.05,130900.0,18.5281,18.5347,18.4753,18.4951,130900.0
2013-05-31 10:10:00,28.06,28.2,28.03,28.2,241800.0,18.5017,18.594,18.4819,18.594,241800.0
2013-05-31 10:15:00,28.19,28.2,28.08,28.2,124500.0,18.5874,18.594,18.5149,18.594,124500.0
2013-05-31 10:20:00,28.19,28.26,28.11,28.17,245300.0,18.5874,18.6336,18.5347,18.5742,245300.0
2013-05-31 10:25:00,28.16,28.22,28.12,28.2,129000.0,18.5676,18.6072,18.5413,18.594,129000.0
2013-05-31 10:30:00,28.2,28.22,28.18,28.19,167600.0,18.594,18.6072,18.5808,18.5874,167600.0
2013-05-31 10:35:00,28.19,28.24,28.13,28.22,109400.0,18.5874,18.6204,18.5478,18.6072,109400.0
2013-05-31 10:40:00,28.21,28.21,28.12,28.16,38700.0,18.6006,18.6006,18.5413,18.5676,38700.0
2013-05-31 10:45:00,28.15,28.17,28.09,28.13,95800.0,18.561,18.5742,18.5215,18.5478,95800.0
2013-05-31 10:50:00,28.14,28.16,28.0,28.01,154700.0,18.5544,18.5676,18.4621,18.4687,154700.0
2013-05-31 10:55:00,28.02,28.05,28.0,28.03,90900.0,18.4753,18.4951,18.4621,18.4819,90900.0
2013-05-31 11:00:00,28.02,28.08,28.0,28.08,62200.0,18.4753,18.5149,18.4621,18.5149,62200.0
2013-05-31 11:05:00,28.07,28.09,28.03,28.06,90600.0,18.5083,18.5215,18.4819,18.5017,90600.0
2013-05-31 11:10:00,28.06,28.16,28.05,28.15,81700.0,18.5017,18.5676,18.4951,18.561,81700.0
2013-05-31 11:15:00,28.14,28.16,28.06,28.07,25600.0,18.5544,18.5676,18.5017,18.5083,25600.0
2013-05-31 11:20:00,28.07,28.1,28.06,28.1,30000.0,18.5083,18.5281,18.5017,18.5281,30000.0
2013-05-31 11:25:00,28.1,28.18,28.08,28.13,64800.0,18.5281,18.5808,18.5149,18.5478,64800.0
2013-05-31 11:30:00,28.13,28.21,28.11,28.19,85200.0,18.5478,18.6006,18.5347,18.5874,85200.0
2013-05-31 11:35:00,28.19,28.21,28.17,28.2,63300.0,18.5874,18.6006,18.5742,18.594,63300.0
2013-05-31 11:40:00,28.2,28.21,28.16,28.19,64300.0,18.594,18.6006,18.5676,18.5874,64300.0
2013-05-31 11:45:00,28.19,28.21,28.17,28.17,55400.0,18.5874,18.6006,18.5742,18.5742,55400.0
2013-05-31 11:50:00,28.16,28.19,28.1,28.15,79500.0,18.5676,18.5874,18.5281,18.561,79500.0
2013-05-31 11:55:00,28.15,28.19,28.12,28.18,70000.0,18.561,18.5874,18.5413,18.5808,70000.0
2013-05-31 12:00:00,28.18,28.18,28.11,28.14,58900.0,18.5808,18.5808,18.5347,18.5544,58900.0
2013-05-31 12:05:00,28.14,28.17,28.11,28.17,44300.0,18.5544,18.5742,18.5347,18.5742,44300.0
2013-05-31 12:10:00,28.16,28.16,28.09,28.12,98000.0,18.5676,18.5676,18.5215,18.5413,98000.0
2013-05-31 12:15:00,28.12,28.15,28.05,28.12,124900.0,18.5413,18.561,18.4951,18.5413,124900.0
2013-05-31 12:20:00,28.13,28.14,28.07,28.12,119900.0,18.5478,18.5544,18.5083,18.5413,119900.0
2013-05-31 12:25:00,28.11,28.12,28.04,28.06,62100.0,18.5347,18.5413,18.4885,18.5017,62100.0
2013-05-31 12:30:00,28.06,28.16,28.05,28.14,59300.0,18.5017,18.5676,18.4951,18.5544,59300.0
2013-05-31 12:35:00,28.14,28.14,28.09,28.11,58900.0,18.5544,18.5544,18.5215,18.5347,58900.0
2013-05-31 12:40:00,28.11,28.11,28.04,28.05,82000.0,18.5347,18.5347,18.4885,18.4951,82000.0
2013-05-31 12:45:00,28.04,28.08,27.99,28.0,151200.0,18.4885,18.5149,18.4555,18.4621,151200.0
2013-05-31 12:50:00,28.0,28.01,27.85,27.9,308900.0,18.4621,18.4687,18.3632,18.3962,308900.0
2013-05-31 12:55:00,27.88,27.99,27.88,27.88,137500.0,18.383,18.4555,18.383,18.383,137500.0
2013-05-31 13:00:00,27.88,27.91,27.85,27.9,77900.0,18.383,18.4028,18.3632,18.3962,77900.0
2013-05-31 13:05:00,27.89,27.93,27.85,27.87,119800.0,18.3896,18.416,18.3632,18.3764,119800.0
2013-05-31 13:10:00,27.87,27.93,27.85,27.86,166200.0,18.3764,18.416,18.3632,18.3698,166200.0
2013-05-31 13:15:00,27.86,27.91,27.84,27.91,180700.0,18.3698,18.4028,18.3566,18.4028,180700.0
2013-05-31 13:20:00,27.91,27.93,27.84,27.84,51600.0,18.4028,18.416,18.3566,18.3566,51600.0
2013-05-31 13:25:00,27.84,27.86,27.79,27.82,180600.0,18.3566,18.3698,18.3237,18.3434,180600.0
2013-05-31 13:30:00,27.82,27.86,27.73,27.86,368700.0,18.3434,18.3698,18.2841,18.3698,368700.0
2013-05-31 13:35:00,27.85,27.86,27.77,27.77,61900.0,18.3632,18.3698,18.3105,18.3105,61900.0
2013-05-31 13:40:00,27.77,27.82,27.76,27.79,43200.0,18.3105,18.3434,18.3039,18.3237,43200.0
2013-05-31 13:45:00,27.8,27.8,27.77,27.79,25900.0,18.3303,18.3303,18.3105,18.3237,25900.0
2013-05-31 13:50:00,27.8,27.81,27.77,27.8,65200.0,18.3303,18.3368,18.3105,18.3303,65200.0
2013-05-31 13:55:00,27.8,27.83,27.77,27.8,44700.0,18.3303,18.35,18.3105,18.3303,44700.0
2013-05-31 14:00:00,27.8,27.84,27.79,27.79,32900.0,18.3303,18.3566,18.3237,18.3237,32900.0
2013-05-31 14:05:00,27.79,27.8,27.76,27.76,21700.0,18.3237,18.3303,18.3039,18.3039,21700.0
2013-05-31 14:10:00,27.76,27.79,27.75,27.77,115000.0,18.3039,18.3237,18.2973,18.3105,115000.0
2013-05-31 14:15:00,27.76,27.81,27.75,27.79,55000.0,18.3039,18.3368,18.2973,18.3237,55000.0
2013-05-31 14:20:00,27.78,27.79,27.75,27.78,43500.0,18.3171,18.3237,18.2973,18.3171,43500.0
2013-05-31 14:25:00,27.78,27.79,27.75,27.75,50000.0,18.3171,18.3237,18.2973,18.2973,50000.0
2013-05-31 14:30:00,27.75,27.78,27.75,27.78,75400.0,18.2973,18.3171,18.2973,18.3171,75400.0
2013-05-31 14:35:00,27.76,27.86,27.71,27.83,118900.0,18.3039,18.3698,18.2709,18.35,118900.0
2013-05-31 14:40:00,27.84,27.85,27.77,27.8,53400.0,18.3566,18.3632,18.3105,18.3303,53400.0
2013-05-31 14:45:00,27.8,27.86,27.79,27.83,57500.0,18.3303,18.3698,18.3237,18.35,57500.0
2013-05-31 14:50:00,27.83,27.87,27.8,27.8,77800.0,18.35,18.3764,18.3303,18.3303,77800.0
2013-05-31 14:55:00,27.8,27.86,27.75,27.76,91300.0,18.3303,18.3698,18.2973,18.3039,91300.0
2013-05-31 15:00:00,27.76,27.8,27.73,27.75,137000.0,18.3039,18.3303,18.2841,18.2973,137000.0
2013-05-31 15:05:00,27.75,27.76,27.66,27.71,105700.0,18.2973,18.3039,18.2379,18.2709,105700.0
2013-05-31 15:10:00,27.69,27.78,27.69,27.76,78500.0,18.2577,18.3171,18.2577,18.3039,78500.0
2013-05-31 15:15:00,27.77,27.78,27.75,27.76,41100.0,18.3105,18.3171,18.2973,18.3039,41100.0
2013-05-31 15:20:00,27.76,27.86,27.76,27.8,91700.0,18.3039,18.3698,18.3039,18.3303,91700.0
2013-05-31 15:25:00,27.81,27.82,27.76,27.77,90900.0,18.3368,18.3434,18.3039,18.3105,90900.0
2013-05-31 15:30:00,27.77,27.79,27.69,27.71,105900.0,18.3105,18.3237,18.2577,18.2709,105900.0
2013-05-31 15:35:00,27.73,27.74,27.65,27.67,86900.0,18.2841,18.2907,18.2314,18.2445,86900.0
2013-05-31 15:40:00,27.66,27.76,27.66,27.72,176200.0,18.2379,18.3039,18.2379,18.2775,176200.0
2013-05-31 15:45:00,27.71,27.78,27.66,27.74,312500.0,18.2709,18.3171,18.2379,18.2907,312500.0
2013-05-31 15:50:00,27.74,27.74,27.65,27.68,264400.0,18.2907,18.2907,18.2314,18.2511,264400.0
2013-05-31 15:55:00,27.68,27.69,27.55,27.56,644400.0,18.2511,18.2577,18.1654,18.172,644400.0
2013-06-03 09:30:00,28.23,28.37,27.95,28.08,516000.0,18.6138,18.7061,18.4292,18.5149,516000.0
2013-06-03 09:35:00,28.07,28.08,27.82,27.89,272800.0,18.5083,18.5149,18.3434,18.3896,272800.0
2013-06-03 09:40:00,27.89,27.92,27.7,27.73,324600.0,18.3896,18.4094,18.2643,18.2841,324600.0
2013-06-03 09:45:00,27.73,27.73,27.43,27.6,245000.0,18.2841,18.2841,18.0863,18.1984,245000.0
2013-06-03 09:50:00,27.6,27.73,27.56,27.65,191600.0,18.1984,18.2841,18.172,18.2314,191600.0
2013-06-03 09:55:00,27.65,27.65,27.43,27.48,171000.0,18.2314,18.2314,18.0863,18.1193,171000.0
2013-06-03 10:00:00,27.48,27.54,27.4,27.5,319400.0,18.1193,18.1588,18.0665,18.1324,319400.0
2013-06-03 10:05:00,27.49,27.65,27.44,27.63,174300.0,18.1259,18.2314,18.0929,18.2182,174300.0
2013-06-03 10:10:00,27.64,27.73,27.6,27.61,199300.0,18.2248,18.2841,18.1984,18.205,199300.0
2013-06-03 10:15:00,27.61,27.73,27.57,27.69,116700.0,18.205,18.2841,18.1786,18.2577,116700.0
2013-06-03 10:20:00,27.7,27.98,27.69,27.91,268700.0,18.2643,18.4489,18.2577,18.4028,268700.0
2013-06-03 10:25:00,27.91,27.93,27.81,27.81,130200.0,18.4028,18.416,18.3368,18.3368,130200.0
2013-06-03 10:30:00,27.81,27.87,27.74,27.79,156700.0,18.3368,18.3764,18.2907,18.3237,156700.0
2013-06-03 10:35:00,27.79,27.8,27.63,27.68,134200.0,18.3237,18.3303,18.2182,18.2511,134200.0
2013-06-03 10:40:00,27.68,27.7,27.6,27.69,100400.0,18.2511,18.2643,18.1984,18.2577,100400.0
2013-06-03 10:45:00,27.68,27.77,27.67,27.76,107900.0,18.2511,18.3105,18.2445,18.3039,107900.0
2013-06-03 10:50:00,27.76,27.77,27.69,27.75,64800.0,18.3039,18.3105,18.2577,18.2973,64800.0
2013-06-03 10:55:00,27.76,27.88,27.74,27.87,224400.0,18.3039,18.383,18.2907,18.3764,224400.0
2013-06-03 11:00:00,27.86,28.06,27.85,27.91,191300.0,18.3698,18.5017,18.3632,18.4028,191300.0
2013-06-03 11:05:00,27.91,27.95,27.83,27.85,128300.0,18.4028,18.4292,18.35,18.3632,128300.0
2013-06-03 11:10:00,27.85,27.88,27.77,27.81,115400.0,18.3632,18.383,18.3105,18.3368,115400.0
2013-06-03 11:15:00,27.8,27.83,27.77,27.83,64800.0,18.3303,18.35,18.3105,18.35,64800.0
2013-06-03 11:20:00,27.82,27.85,27.73,27.77,87900.0,18.3434,18.3632,18.2841,18.3105,87900.0
2013-06-03 11:25:00,27.78,27.8,27.7,27.73,66400.0,18.3171,18.3303,18.2643,18.2841,66400.0
2013-06-03 11:30:00,27.72,27.73,27.41,27.43,280300.0,18.2775,18.2841,18.0731,18.0863,280300.0
2013-06-03 11:35:00,27.43,27.43,27.31,27.35,159600.0,18.0863,18.0863,18.0072,18.0335,159600.0
2013-06-03 11:40:00,27.34,27.37,27.22,27.36,162200.0,18.0269,18.0467,17.9478,18.0401,162200.0
2013-06-03 11:45:00,27.37,27.41,27.35,27.35,77700.0,18.0467,18.0731,18.0335,18.0335,77700.0
2013-06-03 11:50:00,27.35,27.35,27.24,27.27,112600.0,18.0335,18.0335,17.961,17.9808,112600.0
2013-06-03 11:55:00,27.28,27.28,27.18,27.2,67900.0,17.9874,17.9874,17.9215,17.9346,67900.0
2013-06-03 12:00:00,27.2,27.34,27.2,27.3,77300.0,17.9346,18.0269,17.9346,18.0006,77300.0
2013-06-03 12:05:00,27.3,27.41,27.24,27.39,106700.0,18.0006,18.0731,17.961,18.0599,106700.0
2013-06-03 12:10:00,27.39,27.42,27.35,27.36,71700.0,18.0599,18.0797,18.0335,18.0401,71700.0
2013-06-03 12:15:00,27.36,27.37,27.29,27.34,105000.0,18.0401,18.0467,17.994,18.0269,105000.0
2013-06-03 12:20:00,27.34,27.36,27.29,27.36,71800.0,18.0269,18.0401,17.994,18.0401,71800.0
2013-06-03 12:25:00,27.35,27.36,27.28,27.31,66400.0,18.0335,18.0401,17.9874,18.0072,66400.0
2013-06-03 12:30:00,27.31,27.35,27.16,27.19,123700.0,18.0072,18.0335,17.9083,17.928,123700.0
2013-06-03 12:35:00,27.19,27.24,27.17,27.19,40400.0,17.928,17.961,17.9149,17.928,40400.0
2013-06-03 12:40:00,27.19,27.22,27.14,27.15,51600.0,17.928,17.9478,17.8951,17.9017,51600.0
2013-06-03 12:45:00,27.15,27.26,27.13,27.18,78700.0,17.9017,17.9742,17.8885,17.9215,78700.0
2013-06-03 12:50:00,27.19,27.23,27.17,27.17,28500.0,17.928,17.9544,17.9149,17.9149,28500.0
2013-06-03 12:55:00,27.17,27.22,27.12,27.12,49600.0,17.9149,17.9478,17.8819,17.8819,49600.0
2013-06-03 13:00:00,27.12,27.13,27.08,27.1,49800.0,17.8819,17.8885,17.8555,17.8687,49800.0
2013-06-03 13:05:00,27.1,27.17,27.1,27.15,51400.0,17.8687,17.9149,17.8687,17.9017,51400.0
2013-06-03 13:10:00,27.14,27.22,27.12,27.22,88000.0,17.8951,17.9478,17.8819,17.9478,88000.0
2013-06-03 13:15:00,27.24,27.24,27.14,27.17,115400.0,17.961,17.961,17.8951,17.9149,115400.0
2013-06-03 13:20:00,27.17,27.17,27.11,27.16,78300.0,17.9149,17.9149,17.8753,17.9083,78300.0
2013-06-03 13:25:00,27.16,27.17,27.11,27.14,27300.0,17.9083,17.9149,17.8753,17.8951,27300.0
2013-06-03 13:30:00,27.14,27.22,27.14,27.19,52700.0,17.8951,17.9478,17.8951,17.928,52700.0
2013-06-03 13:35:00,27.18,27.18,27.11,27.15,82500.0,17.9215,17.9215,17.8753,17.9017,82500.0
2013-06-03 13:40:00,27.16,27.19,27.13,27.18,64800.0,17.9083,17.928,17.8885,17.9215,64800.0
2013-06-03 13:45:00,27.19,27.23,27.16,27.22,72900.0,17.928,17.9544,17.9083,17.9478,72900.0
2013-06-03 13:50:00,27.22,27.26,27.14,27.15,139300.0,17.9478,17.9742,17.8951,17.9017,139300.0
2013-06-03 13:55:00,27.15,27.2,27.14,27.17,31400.0,17.9017,17.9346,17.8951,17.9149,31400.0
2013-06-03 14:00:00,27.17,27.21,27.14,27.18,56700.0,17.9149,17.9412,17.8951,17.9215,56700.0
2013-06-03 14:05:00,27.18,27.22,27.17,27.2,54000.0,17.9215,17.9478,17.9149,17.9346,54000.0
2013-06-03 14:10:00,27.2,27.2,27.16,27.17,31700.0,17.9346,17.9346,17.9083,17.9149,31700.0
2013-06-03 14:15:00,27.17,27.18,27.14,27.14,15800.0,17.9149,17.9215,17.8951,17.8951,15800.0
2013-06-03 14:20:00,27.14,27.17,27.14,27.16,156200.0,17.8951,17.9149,17.8951,17.9083,156200.0
2013-06-03 14:25:00,27.15,27.19,27.09,27.1,72100.0,17.9017,17.928,17.8621,17.8687,72100.0
2013-06-03 14:30:00,27.09,27.1,27.04,27.08,84700.0,17.8621,17.8687,17.8291,17.8555,84700.0
2013-06-03 14:35:00,27.07,27.08,27.05,27.08,35500.0,17.8489,17.8555,17.8357,17.8555,35500.0
2013-06-03 14:40:00,27.08,27.11,27.07,27.08,112700.0,17.8555,17.8753,17.8489,17.8555,112700.0
2013-06-03 14:45:00,27.07,27.08,27.05,27.05,151600.0,17.8489,17.8555,17.8357,17.8357,151600.0
2013-06-03 14:50:00,27.06,27.1,27.02,27.02,55700.0,17.8423,17.8687,17.816,17.816,55700.0
2013-06-03 14:55:00,27.03,27.08,27.0,27.03,83200.0,17.8225,17.8555,17.8028,17.8225,83200.0
2013-06-03 15:00:00,27.03,27.03,27.0,27.0,93200.0,17.8225,17.8225,17.8028,17.8028,93200.0
2013-06-03 15:05:00,27.01,27.01,26.86,26.88,179000.0,17.8094,17.8094,17.7105,17.7236,179000.0
2013-06-03 15:10:00,26.88,26.95,26.85,26.89,89900.0,17.7236,17.7698,17.7039,17.7302,89900.0
2013-06-03 15:15:00,26.89,26.93,26.85,26.92,114300.0,17.7302,17.7566,17.7039,17.75,114300.0
2013-06-03 15:20:00,26.94,27.01,26.92,26.92,133000.0,17.7632,17.8094,17.75,17.75,133000.0
2013-06-03 15:25:00,26.92,27.02,26.92,27.02,74600.0,17.75,17.816,17.75,17.816,74600.0
2013-06-03 15:30:00,27.01,27.11,27.0,27.11,130100.0,17.8094,17.8753,17.8028,17.8753,130100.0
2013-06-03 15:35:00,27.12,27.16,27.1,27.16,125300.0,17.8819,17.9083,17.8687,17.9083,125300.0
2013-06-03 15:40:00,27.16,27.25,27.15,27.24,97300.0,17.9083,17.9676,17.9017,17.961,97300.0
2013-06-03 15:45:00,27.25,27.27,27.17,27.21,389100.0,17.9676,17.9808,17.9149,17.9412,389100.0
2013-06-03 15:50:00,27.21,27.29,27.2,27.29,183300.0,17.9412,17.994,17.9346,17.994,183300.0
2013-06-03 15:55:00,27.28,27.44,27.27,27.36,419000.0,17.9874,18.0929,17.9808,18.0401,419000.0
2013-06-04 09:30:00,27.22,27.34,27.18,27.32,134500.0,17.9478,18.0269,17.9215,18.0138,134500.0
2013-06-04 09:35:00,27.33,27.54,27.3,27.53,70900.0,18.0204,18.1588,18.0006,18.1522,70900.0
2013-06-04 09:40:00,27.53,27.57,27.43,27.45,99700.0,18.1522,18.1786,18.0863,18.0995,99700.0
2013-06-04 09:45:00,27.45,27.56,27.43,27.5,64300.0,18.0995,18.172,18.0863,18.1324,64300.0
2013-06-04 09:50:00,27.5,27.5,27.34,27.34,125300.0,18.1324,18.1324,18.0269,18.0269,125300.0
2013-06-04 09:55:00,27.35,27.43,27.34,27.4,76700.0,18.0335,18.0863,18.0269,18.0665,76700.0
2013-06-04 10:00:00,27.42,27.51,27.41,27.5,74400.0,18.0797,18.139,18.0731,18.1324,74400.0
2013-06-04 10:05:00,27.49,27.53,27.42,27.46,64600.0,18.1259,18.1522,18.0797,18.1061,64600.0
2013-06-04 10:10:00,27.46,27.52,27.43,27.48,53300.0,18.1061,18.1456,18.0863,18.1193,53300.0
2013-06-04 10:15:00,27.48,27.54,27.44,27.51,53200.0,18.1193,18.1588,18.0929,18.139,53200.0
2013-06-04 10:20:00,27.52,27.56,27.47,27.55,70000.0,18.1456,18.172,18.1127,18.1654,70000.0
2013-06-04 10:25:00,27.55,27.75,27.55,27.74,117100.0,18.1654,18.2973,18.1654,18.2907,117100.0
2013-06-04 10:30:00,27.74,27.83,27.71,27.71,101500.0,18.2907,18.35,18.2709,18.2709,101500.0
2013-06-04 10:35:00,27.7,27.74,27.69,27.71,79800.0,18.2643,18.2907,18.2577,18.2709,79800.0
2013-06-04 10:40:00,27.71,27.83,27.71,27.78,72100.0,18.2709,18.35,18.2709,18.3171,72100.0
2013-06-04 10:45:00,27.78,27.97,27.76,27.84,223500.0,18.3171,18.4423,18.3039,18.3566,223500.0
2013-06-04 10:50:00,27.85,27.93,27.69,27.71,100000.0,18.3632,18.416,18.2577,18.2709,100000.0
2013-06-04 10:55:00,27.7,27.76,27.69,27.7,85300.0,18.2643,18.3039,18.2577,18.2643,85300.0
2013-06-04 11:00:00,27.7,27.73,27.62,27.63,107400.0,18.2643,18.2841,18.2116,18.2182,107400.0
2013-06-04 11:05:00,27.63,27.72,27.63,27.65,107100.0,18.2182,18.2775,18.2182,18.2314,107100.0
2013-06-04 11:10:00,27.65,27.68,27.62,27.65,69300.0,18.2314,18.2511,18.2116,18.2314,69300.0
2013-06-04 11:15:00,27.65,27.71,27.63,27.7,73800.0,18.2314,18.2709,18.2182,18.2643,73800.0
2013-06-04 11:20:00,27.7,27.73,27.68,27.71,92800.0,18.2643,18.2841,18.2511,18.2709,92800.0
2013-06-04 11:25:00,27.71,27.89,27.71,27.85,98900.0,18.2709,18.3896,18.2709,18.3632,98900.0
2013-06-04 11:30:00,27.84,27.92,27.82,27.85,100800.0,18.3566,18.4094,18.3434,18.3632,100800.0
2013-06-04 11:35:00,27.85,27.89,27.84,27.88,66400.0,18.3632,18.3896,18.3566,18.383,66400.0
2013-06-04 11:40:00,27.88,27.99,27.87,27.99,85000.0,18.383,18.4555,18.3764,18.4555,85000.0
2013-06-04 11:45:00,27.98,28.04,27.92,27.92,113700.0,18.4489,18.4885,18.4094,18.4094,113700.0
2013-06-04 11:50:00,27.92,27.96,27.86,27.86,76700.0,18.4094,18.4358,18.3698,18.3698,76700.0
2013-06-04 11:55:00,27.86,27.98,27.86,27.96,57900.0,18.3698,18.4489,18.3698,18.4358,57900.0
2013-06-04 12:00:00,27.95,27.95,27.83,27.84,54900.0,18.4292,18.4292,18.35,18.3566,54900.0
2013-06-04 12:05:00,27.84,27.91,27.77,27.81,81300.0,18.3566,18.4028,18.3105,18.3368,81300.0
2013-06-04 12:10:00,27.8,27.91,27.76,27.83,77900.0,18.3303,18.4028,18.3039,18.35,77900.0
2013-06-04 12:15:00,27.83,27.83,27.74,27.78,45300.0,18.35,18.35,18.2907,18.3171,45300.0
2013-06-04 12:20:00,27.79,27.93,27.79,27.86,51900.0,18.3237,18.416,18.3237,18.3698,51900.0
2013-06-04 12:25:00,27.87,27.89,27.83,27.84,43900.0,18.3764,18.3896,18.35,18.3566,43900.0
2013-06-04 12:30:00,27.84,27.9,27.81,27.83,45200.0,18.3566,18.3962,18.3368,18.35,45200.0
2013-06-04 12:35:00,27.83,27.87,27.81,27.82,101700.0,18.35,18.3764,18.3368,18.3434,101700.0
2013-06-04 12:40:00,27.83,27.83,27.78,27.78,37000.0,18.35,18.35,18.3171,18.3171,37000.0
2013-06-04 12:45:00,27.77,27.84,27.75,27.75,80700.0,18.3105,18.3566,18.2973,18.2973,80700.0
2013-06-04 12:50:00,27.74,27.8,27.73,27.74,49300.0,18.2907,18.3303,18.2841,18.2907,49300.0
2013-06-04 12:55:00,27.74,27.76,27.71,27.73,40300.0,18.2907,18.3039,18.2709,18.2841,40300.0
2013-06-04 13:00:00,27.73,27.78,27.72,27.74,36500.0,18.2841,18.3171,18.2775,18.2907,36500.0
2013-06-04 13:05:00,27.74,27.77,27.7,27.73,50100.0,18.2907,18.3105,18.2643,18.2841,50100.0
2013-06-04 13:10:00,27.74,27.74,27.6,27.64,132400.0,18.2907,18.2907,18.1984,18.2248,132400.0
2013-06-04 13:15:00,27.65,27.69,27.59,27.64,63100.0,18.2314,18.2577,18.1918,18.2248,63100.0
2013-06-04 13:20:00,27.63,27.66,27.57,27.58,45200.0,18.2182,18.2379,18.1786,18.1852,45200.0
2013-06-04 13:25:00,27.58,27.58,27.38,27.43,104000.0,18.1852,18.1852,18.0533,18.0863,104000.0
2013-06-04 13:30:00,27.42,27.43,27.36,27.42,104100.0,18.0797,18.0863,18.0401,18.0797,104100.0
2013-06-04 13:35:00,27.42,27.45,27.39,27.42,87300.0,18.0797,18.0995,18.0599,18.0797,87300.0
2013-06-04 13:40:00,27.42,27.53,27.42,27.51,68000.0,18.0797,18.1522,18.0797,18.139,68000.0
2013-06-04 13:45:00,27.51,27.52,27.41,27.42,63200.0,18.139,18.1456,18.0731,18.0797,63200.0
2013-06-04 13:50:00,27.43,27.51,27.36,27.38,104800.0,18.0863,18.139,18.0401,18.0533,104800.0
2013-06-04 13:55:00,27.37,27.39,27.28,27.28,145700.0,18.0467,18.0599,17.9874,17.9874,145700.0
2013-06-04 14:00:00,27.28,27.3,27.23,27.25,104100.0,17.9874,18.0006,17.9544,17.9676,104100.0
2013-06-04 14:05:00,27.26,27.26,27.17,27.18,59600.0,17.9742,17.9742,17.9149,17.9215,59600.0
2013-06-04 14:10:00,27.17,27.2,27.14,27.17,93500.0,17.9149,17.9346,17.8951,17.9149,93500.0
2013-06-04 14:15:00,27.18,27.21,27.18,27.19,87100.0,17.9215,17.9412,17.9215,17.928,87100.0
2013-06-04 14:20:00,27.19,27.21,27.14,27.19,67000.0,17.928,17.9412,17.8951,17.928,67000.0
2013-06-04 14:25:00,27.19,27.23,27.16,27.2,54900.0,17.928,17.9544,17.9083,17.9346,54900.0
2013-06-04 14:30:00,27.21,27.26,27.19,27.21,79700.0,17.9412,17.9742,17.928,17.9412,79700.0
2013-06-04 14:35:00,27.21,27.21,27.15,27.17,39800.0,17.9412,17.9412,17.9017,17.9149,39800.0
2013-06-04 14:40:00,27.18,27.25,27.17,27.2,60100.0,17.9215,17.9676,17.9149,17.9346,60100.0
2013-06-04 14:45:00,27.2,27.25,27.2,27.24,40400.0,17.9346,17.9676,17.9346,17.961,40400.0
2013-06-04 14:50:00,27.24,27.29,27.22,27.23,61400.0,17.961,17.994,17.9478,17.9544,61400.0
2013-06-04 14:55:00,27.23,27.24,27.18,27.22,35000.0,17.9544,17.961,17.9215,17.9478,35000.0
2013-06-04 15:00:00,27.22,27.23,27.15,27.22,81600.0,17.9478,17.9544,17.9017,17.9478,81600.0
2013-06-04 15:05:00,27.21,27.25,27.18,27.2,80900.0,17.9412,17.9676,17.9215,17.9346,80900.0
2013-06-04 15:10:00,27.21,27.23,27.17,27.19,89100.0,17.9412,17.9544,17.9149,17.928,89100.0
2013-06-04 15:15:00,27.19,27.25,27.18,27.23,82000.0,17.928,17.9676,17.9215,17.9544,82000.0
2013-06-04 15:20:00,27.23,27.26,27.16,27.17,104300.0,17.9544,17.9742,17.9083,17.9149,104300.0
2013-06-04 15:25:00,27.16,27.25,27.16,27.19,78300.0,17.9083,17.9676,17.9083,17.928,78300.0
2013-06-04 15:30:00,27.2,27.3,27.2,27.28,81500.0,17.9346,18.0006,17.9346,17.9874,81500.0
2013-06-04 15:35:00,27.29,27.31,27.27,27.28,56600.0,17.994,18.0072,17.9808,17.9874,56600.0
2013-06-04 15:40:00,27.29,27.34,27.27,27.3,74200.0,17.994,18.0269,17.9808,18.0006,74200.0
2013-06-04 15:45:00,27.29,27.35,27.27,27.34,159700.0,17.994,18.0335,17.9808,18.0269,159700.0
2013-06-04 15:50:00,27.34,27.38,27.34,27.35,195600.0,18.0269,18.0533,18.0269,18.0335,195600.0
2013-06-04 15:55:00,27.35,27.43,27.35,27.4,267900.0,18.0335,18.0863,18.0335,18.0665,267900.0
2013-06-05 09:30:00,27.2,27.23,27.09,27.14,98900.0,17.9346,17.9544,17.8621,17.8951,98900.0
2013-06-05 09:35:00,27.15,27.32,27.14,27.32,81400.0,17.9017,18.0138,17.8951,18.0138,81400.0
2013-06-05 09:40:00,27.35,27.45,27.31,27.39,80400.0,18.0335,18.0995,18.0072,18.0599,80400.0
2013-06-05 09:45:00,27.4,27.68,27.37,27.66,106500.0,18.0665,18.2511,18.0467,18.2379,106500.0
2013-06-05 09:50:00,27.66,27.81,27.65,27.78,253900.0,18.2379,18.3368,18.2314,18.3171,253900.0
2013-06-05 09:55:00,27.78,27.78,27.6,27.7,207300.0,18.3171,18.3171,18.1984,18.2643,207300.0
2013-06-05 10:00:00,27.7,27.79,27.7,27.79,208600.0,18.2643,18.3237,18.2643,18.3237,208600.0
2013-06-05 10:05:00,27.79,27.85,27.74,27.75,172900.0,18.3237,18.3632,18.2907,18.2973,172900.0
2013-06-05 10:10:00,27.75,27.78,27.71,27.71,54400.0,18.2973,18.3171,18.2709,18.2709,54400.0
2013-06-05 10:15:00,27.7,27.77,27.67,27.73,122400.0,18.2643,18.3105,18.2445,18.2841,122400.0
2013-06-05 10:20:00,27.72,27.78,27.7,27.76,50600.0,18.2775,18.3171,18.2643,18.3039,50600.0
2013-06-05 10:25:00,27.75,27.8,27.7,27.76,86500.0,18.2973,18.3303,18.2643,18.3039,86500.0
2013-06-05 10:30:00,27.75,27.9,27.72,27.87,125600.0,18.2973,18.3962,18.2775,18.3764,125600.0
2013-06-05 10:35:00,27.86,27.9,27.8,27.8,68100.0,18.3698,18.3962,18.3303,18.3303,68100.0
2013-06-05 10:40:00,27.8,27.87,27.8,27.84,58600.0,18.3303,18.3764,18.3303,18.3566,58600.0
2013-06-05 10:45:00,27.84,27.92,27.8,27.81,86000.0,18.3566,18.4094,18.3303,18.3368,86000.0
2013-06-05 10:50:00,27.81,27.87,27.8,27.82,104800.0,18.3368,18.3764,18.3303,18.3434,104800.0
2013-06-05 10:55:00,27.81,27.81,27.74,27.77,61100.0,18.3368,18.3368,18.2907,18.3105,61100.0
2013-06-05 11:00:00,27.75,27.76,27.69,27.71,115800.0,18.2973,18.3039,18.2577,18.2709,115800.0
2013-06-05 11:05:00,27.71,27.73,27.62,27.63,80700.0,18.2709,18.2841,18.2116,18.2182,80700.0
2013-06-05 11:10:00,27.64,27.64,27.53,27.53,143800.0,18.2248,18.2248,18.1522,18.1522,143800.0
2013-06-05 11:15:00,27.53,27.57,27.52,27.53,62300.0,18.1522,18.1786,18.1456,18.1522,62300.0
2013-06-05 11:20:00,27.52,27.56,27.5,27.55,64500.0,18.1456,18.172,18.1324,18.1654,64500.0
2013-06-05 11:25:00,27.54,27.62,27.53,27.61,86200.0,18.1588,18.2116,18.1522,18.205,86200.0
2013-06-05 11:30:00,27.61,27.64,27.58,27.62,53600.0,18.205,18.2248,18.1852,18.2116,53600.0
2013-06-05 11:35:00,27.63,27.68,27.61,27.67,69800.0,18.2182,18.2511,18.205,18.2445,69800.0
2013-06-05 11:40:00,27.66,27.7,27.63,27.69,71100.0,18.2379,18.2643,18.2182,18.2577,71100.0
2013-06-05 11:45:00,27.69,27.7,27.62,27.64,54500.0,18.2577,18.2643,18.2116,18.2248,54500.0
2013-06-05 11:50:00,27.65,27.66,27.62,27.65,38100.0,18.2314,18.2379,18.2116,18.2314,38100.0
2013-06-05 11:55:00,27.65,27.65,27.53,27.54,48000.0,18.2314,18.2314,18.1522,18.1588,48000.0
2013-06-05 12:00:00,27.54,27.57,27.44,27.44,86400.0,18.1588,18.1786,18.0929,18.0929,86400.0
2013-06-05 12:05:00,27.41,27.41,27.26,27.28,129000.0,18.0731,18.0731,17.9742,17.9874,129000.0
2013-06-05 12:10:00,27.28,27.35,27.23,27.35,601300.0,17.9874,18.0335,17.9544,18.0335,601300.0
2013-06-05 12:15:00,27.35,27.37,27.31,27.33,71100.0,18.0335,18.0467,18.0072,18.0204,71100.0
2013-06-05 12:20:00,27.32,27.32,27.22,27.24,142300.0,18.0138,18.0138,17.9478,17.961,142300.0
2013-06-05 12:25:00,27.25,27.27,27.22,27.25,57500.0,17.9676,17.9808,17.9478,17.9676,57500.0
2013-06-05 12:30:00,27.25,27.26,27.21,27.24,59400.0,17.9676,17.9742,17.9412,17.961,59400.0
2013-06-05 12:35:00,27.24,27.28,27.21,27.22,40100.0,17.961,17.9874,17.9412,17.9478,40100.0
2013-06-05 12:40:00,27.22,27.23,27.1,27.16,81800.0,17.9478,17.9544,17.8687,17.9083,81800.0
2013-06-05 12:45:00,27.16,27.16,27.07,27.09,75000.0,17.9083,17.9083,17.8489,17.8621,75000.0
2013-06-05 12:50:00,27.09,27.09,27.04,27.08,60500.0,17.8621,17.8621,17.8291,17.8555,60500.0
2013-06-05 12:55:00,27.09,27.16,27.09,27.15,85600.0,17.8621,17.9083,17.8621,17.9017,85600.0
2013-06-05 13:00:00,27.15,27.27,27.15,27.25,108200.0,17.9017,17.9808,17.9017,17.9676,108200.0
2013-06-05 13:05:00,27.25,27.45,27.25,27.44,107300.0,17.9676,18.0995,17.9676,18.0929,107300.0
2013-06-05 13:10:00,27.44,27.5,27.42,27.5,59100.0,18.0929,18.1324,18.0797,18.1324,59100.0
2013-06-05 13:15:00,27.49,27.51,27.46,27.47,62700.0,18.1259,18.139,18.1061,18.1127,62700.0
2013-06-05 13:20:00,27.46,27.5,27.45,27.48,45400.0,18.1061,18.1324,18.0995,18.1193,45400.0
2013-06-05 13:25:00,27.48,27.51,27.44,27.46,60900.0,18.1193,18.139,18.0929,18.1061,60900.0
2013-06-05 13:30:00,27.46,27.49,27.43,27.48,47300.0,18.1061,18.1259,18.0863,18.1193,47300.0
2013-06-05 13:35:00,27.48,27.49,27.44,27.46,27000.0,18.1193,18.1259,18.0929,18.1061,27000.0
2013-06-05 13:40:00,27.46,27.54,27.46,27.52,166600.0,18.1061,18.1588,18.1061,18.1456,166600.0
2013-06-05 13:45:00,27.53,27.57,27.51,27.55,81900.0,18.1522,18.1786,18.139,18.1654,81900.0
2013-06-05 13:50:00,27.55,27.56,27.45,27.45,36600.0,18.1654,18.172,18.0995,18.0995,36600.0
2013-06-05 13:55:00,27.44,27.44,27.38,27.39,63200.0,18.0929,18.0929,18.0533,18.0599,63200.0
2013-06-05 14:00:00,27.39,27.43,27.36,27.42,68000.0,18.0599,18.0863,18.0401,18.0797,68000.0
2013-06-05 14:05:00,27.41,27.43,27.34,27.34,150100.0,18.0731,18.0863,18.0269,18.0269,150100.0
2013-06-05 14:10:00,27.34,27.35,27.29,27.29,82100.0,18.0269,18.0335,17.994,17.994,82100.0
2013-06-05 14:15:00,27.3,27.32,27.27,27.3,59400.0,18.0006,18.0138,17.9808,18.0006,59400.0
2013-06-05 14:20:00,27.3,27.33,27.26,27.26,129000.0,18.0006,18.0204,17.9742,17.9742,129000.0
2013-06-05 14:25:00,27.26,27.28,27.18,27.21,81500.0,17.9742,17.9874,17.9215,17.9412,81500.0
2013-06-05 14:30:00,27.2,27.21,27.05,27.05,166300.0,17.9346,17.9412,17.8357,17.8357,166300.0
2013-06-05 14:35:00,27.06,27.2,27.05,27.18,117600.0,17.8423,17.9346,17.8357,17.9215,117600.0
2013-06-05 14:40:00,27.18,27.25,27.17,27.22,46400.0,17.9215,17.9676,17.9149,17.9478,46400.0
2013-06-05 14:45:00,27.22,27.29,27.21,27.28,44600.0,17.9478,17.994,17.9412,17.9874,44600.0
2013-06-05 14:50:00,27.28,27.31,27.24,27.25,90900.0,17.9874,18.0072,17.961,17.9676,90900.0
2013-06-05 14:55:00,27.23,27.3,27.22,27.22,63100.0,17.9544,18.0006,17.9478,17.9478,63100.0
2013-06-05 15:00:00,27.22,27.24,27.13,27.13,74500.0,17.9478,17.961,17.8885,17.8885,74500.0
2013-06-05 15:05:00,27.13,27.17,27.08,27.08,84300.0,17.8885,17.9149,17.8555,17.8555,84300.0
2013-06-05 15:10:00,27.09,27.16,27.07,27.16,54800.0,17.8621,17.9083,17.8489,17.9083,54800.0
2013-06-05 15:15:00,27.16,27.19,27.09,27.14,79100.0,17.9083,17.928,17.8621,17.8951,79100.0
2013-06-05 15:20:00,27.13,27.13,27.03,27.08,165600.0,17.8885,17.8885,17.8225,17.8555,165600.0
2013-06-05 15:25:00,27.08,27.13,27.07,27.08,106300.0,17.8555,17.8885,17.8489,17.8555,106300.0
2013-06-05 15:30:00,27.07,27.15,27.05,27.13,169500.0,17.8489,17.9017,17.8357,17.8885,169500.0
2013-06-05 15:35:00,27.13,27.25,27.13,27.2,153100.0,17.8885,17.9676,17.8885,17.9346,153100.0
2013-06-05 15:40:00,27.19,27.23,27.18,27.2,80800.0,17.928,17.9544,17.9215,17.9346,80800.0
2013-06-05 15:45:00,27.19,27.22,27.15,27.15,138900.0,17.928,17.9478,17.9017,17.9017,138900.0
2013-06-05 15:50:00,27.15,27.17,27.08,27.08,243600.0,17.9017,17.9149,17.8555,17.8555,243600.0
2013-06-05 15:55:00,27.08,27.15,27.06,27.08,352600.0,17.8555,17.9017,17.8423,17.8555,352600.0
2013-06-06 09:30:00,27.02,27.06,26.82,26.96,160400.0,17.816,17.8423,17.6841,17.7764,160400.0
2013-06-06 09:35:00,26.96,27.12,26.93,27.06,70600.0,17.7764,17.8819,17.7566,17.8423,70600.0
2013-06-06 09:40:00,27.05,27.22,27.03,27.21,71300.0,17.8357,17.9478,17.8225,17.9412,71300.0
2013-06-06 09:45:00,27.21,27.23,27.18,27.22,31300.0,17.9412,17.9544,17.9215,17.9478,31300.0
2013-06-06 09:50:00,27.23,27.25,27.11,27.17,126300.0,17.9544,17.9676,17.8753,17.9149,126300.0
2013-06-06 09:55:00,27.17,27.37,27.15,27.35,92800.0,17.9149,18.0467,17.9017,18.0335,92800.0
2013-06-06 10:00:00,27.36,27.54,27.36,27.4,128600.0,18.0401,18.1588,18.0401,18.0665,128600.0
2013-06-06 10:05:00,27.41,27.53,27.41,27.43,137100.0,18.0731,18.1522,18.0731,18.0863,137100.0
2013-06-06 10:10:00,27.43,27.45,27.3,27.3,93000.0,18.0863,18.0995,18.0006,18.0006,93000.0
2013-06-06 10:15:00,27.31,27.32,27.19,27.2,71700.0,18.0072,18.0138,17.928,17.9346,71700.0
2013-06-06 10:20:00,27.21,27.3,27.21,27.24,38100.0,17.9412,18.0006,17.9412,17.961,38100.0
2013-06-06 10:25:00,27.25,27.26,27.14,27.21,53200.0,17.9676,17.9742,17.8951,17.9412,53200.0
2013-06-06 10:30:00,27.2,27.3,27.2,27.23,109700.0,17.9346,18.0006,17.9346,17.9544,109700.0
2013-06-06 10:35:00,27.24,27.25,27.18,27.21,45700.0,17.961,17.9676,17.9215,17.9412,45700.0
2013-06-06 10:40:00,27.22,27.27,27.17,27.26,35900.0,17.9478,17.9808,17.9149,17.9742,35900.0
2013-06-06 10:45:00,27.27,27.43,27.25,27.41,70200.0,17.9808,18.0863,17.9676,18.0731,70200.0
2013-06-06 10:50:00,27.4,27.42,27.32,27.34,62300.0,18.0665,18.0797,18.0138,18.0269,62300.0
2013-06-06 10:55:00,27.34,27.44,27.33,27.4,37600.0,18.0269,18.0929,18.0204,18.0665,37600.0
2013-06-06 11:00:00,27.4,27.42,27.34,27.36,44900.0,18.0665,18.0797,18.0269,18.0401,44900.0
2013-06-06 11:05:00,27.36,27.41,27.35,27.41,25100.0,18.0401,18.0731,18.0335,18.0731,25100.0
2013-06-06 11:10:00,27.41,27.51,27.41,27.5,68600.0,18.0731,18.139,18.0731,18.1324,68600.0
2013-06-06 11:15:00,27.5,27.5,27.46,27.46,29100.0,18.1324,18.1324,18.1061,18.1061,29100.0
2013-06-06 11:20:00,27.46,27.47,27.41,27.45,32500.0,18.1061,18.1127,18.0731,18.0995,32500.0
2013-06-06 11:25:00,27.45,27.5,27.45,27.5,42900.0,18.0995,18.1324,18.0995,18.1324,42900.0
2013-06-06 11:30:00,27.5,27.57,27.49,27.56,37200.0,18.1324,18.1786,18.1259,18.172,37200.0
2013-06-06 11:35:00,27.56,27.64,27.56,27.63,60900.0,18.172,18.2248,18.172,18.2182,60900.0
2013-06-06 11:40:00,27.63,27.65,27.59,27.6,41500.0,18.2182,18.2314,18.1918,18.1984,41500.0
2013-06-06 11:45:00,27.61,27.63,27.53,27.57,50100.0,18.205,18.2182,18.1522,18.1786,50100.0
2013-06-06 11:50:00,27.56,27.57,27.53,27.54,19100.0,18.172,18.1786,18.1522,18.1588,19100.0
2013-06-06 11:55:00,27.54,27.54,27.44,27.45,72300.0,18.1588,18.1588,18.0929,18.0995,72300.0
2013-06-06 12:00:00,27.46,27.48,27.44,27.44,18100.0,18.1061,18.1193,18.0929,18.0929,18100.0
2013-06-06 12:05:00,27.44,27.48,27.4,27.4,35600.0,18.0929,18.1193,18.0665,18.0665,35600.0
2013-06-06 12:10:00,27.38,27.41,27.37,27.41,19300.0,18.0533,18.0731,18.0467,18.0731,19300.0
2013-06-06 12:15:00,27.4,27.4,27.32,27.32,54200.0,18.0665,18.0665,18.0138,18.0138,54200.0
2013-06-06 12:20:00,27.32,27.32,27.22,27.24,34900.0,18.0138,18.0138,17.9478,17.961,34900.0
2013-06-06 12:25:00,27.23,27.24,27.16,27.24,49100.0,17.9544,17.961,17.9083,17.961,49100.0
2013-06-06 12:30:00,27.24,27.27,27.19,27.25,54300.0,17.961,17.9808,17.928,17.9676,54300.0
2013-06-06 12:35:00,27.25,27.4,27.25,27.37,62000.0,17.9676,18.0665,17.9676,18.0467,62000.0
2013-06-06 12:40:00,27.37,27.43,27.34,27.42,22300.0,18.0467,18.0863,18.0269,18.0797,22300.0
2013-06-06 12:45:00,27.42,27.43,27.36,27.43,34100.0,18.0797,18.0863,18.0401,18.0863,34100.0
2013-06-06 12:50:00,27.42,27.42,27.35,27.38,18700.0,18.0797,18.0797,18.0335,18.0533,18700.0
2013-06-06 12:55:00,27.37,27.39,27.34,27.37,34800.0,18.0467,18.0599,18.0269,18.0467,34800.0
2013-06-06 13:00:00,27.37,27.4,27.35,27.38,23400.0,18.0467,18.0665,18.0335,18.0533,23400.0
2013-06-06 13:05:00,27.38,27.45,27.38,27.43,34900.0,18.0533,18.0995,18.0533,18.0863,34900.0
2013-06-06 13:10:00,27.43,27.48,27.4,27.44,80200.0,18.0863,18.1193,18.0665,18.0929,80200.0
2013-06-06 13:15:00,27.44,27.49,27.44,27.44,72600.0,18.0929,18.1259,18.0929,18.0929,72600.0
2013-06-06 13:20:00,27.44,27.45,27.39,27.41,28700.0,18.0929,18.0995,18.0599,18.0731,28700.0
2013-06-06 13:25:00,27.4,27.41,27.31,27.34,78300.0,18.0665,18.0731,18.0072,18.0269,78300.0
2013-06-06 13:30:00,27.33,27.36,27.31,27.36,30900.0,18.0204,18.0401,18.0072,18.0401,30900.0
2013-06-06 13:35:00,27.36,27.41,27.33,27.35,41300.0,18.0401,18.0731,18.0204,18.0335,41300.0
2013-06-06 13:40:00,27.35,27.39,27.34,27.38,27500.0,18.0335,18.0599,18.0269,18.0533,27500.0
2013-06-06 13:45:00,27.38,27.42,27.36,27.4,37000.0,18.0533,18.0797,18.0401,18.0665,37000.0
2013-06-06 13:50:00,27.4,27.43,27.38,27.39,35800.0,18.0665,18.0863,18.0533,18.0599,35800.0
2013-06-06 13:55:00,27.39,27.4,27.29,27.32,60400.0,18.0599,18.0665,17.994,18.0138,60400.0
2013-06-06 14:00:00,27.32,27.34,27.24,27.26,32800.0,18.0138,18.0269,17.961,17.9742,32800.0
2013-06-06 14:05:00,27.26,27.37,27.24,27.36,57500.0,17.9742,18.0467,17.961,18.0401,57500.0
2013-06-06 14:10:00,27.37,27.42,27.36,27.4,53300.0,18.0467,18.0797,18.0401,18.0665,53300.0
2013-06-06 14:15:00,27.39,27.41,27.37,27.4,20100.0,18.0599,18.0731,18.0467,18.0665,20100.0
2013-06-06 14:20:00,27.39,27.45,27.39,27.45,25700.0,18.0599,18.0995,18.0599,18.0995,25700.0
2013-06-06 14:25:00,27.45,27.6,27.45,27.6,118200.0,18.0995,18.1984,18.0995,18.1984,118200.0
2013-06-06 14:30:00,27.6,27.62,27.59,27.6,69300.0,18.1984,18.2116,18.1918,18.1984,69300.0
2013-06-06 14:35:00,27.59,27.62,27.52,27.57,87900.0,18.1918,18.2116,18.1456,18.1786,87900.0
2013-06-06 14:40:00,27.57,27.58,27.53,27.55,26200.0,18.1786,18.1852,18.1522,18.1654,26200.0
2013-06-06 14:45:00,27.55,27.57,27.51,27.56,35800.0,18.1654,18.1786,18.139,18.172,35800.0
2013-06-06 14:50:00,27.57,27.64,27.57,27.63,65600.0,18.1786,18.2248,18.1786,18.2182,65600.0
2013-06-06 14:55:00,27.63,27.64,27.56,27.56,25400.0,18.2182,18.2248,18.172,18.172,25400.0
2013-06-06 15:00:00,27.56,27.61,27.56,27.59,20600.0,18.172,18.205,18.172,18.1918,20600.0
2013-06-06 15:05:00,27.59,27.6,27.56,27.56,24900.0,18.1918,18.1984,18.172,18.172,24900.0
2013-06-06 15:10:00,27.55,27.56,27.51,27.53,46100.0,18.1654,18.172,18.139,18.1522,46100.0
2013-06-06 15:15:00,27.53,27.54,27.5,27.52,38600.0,18.1522,18.1588,18.1324,18.1456,38600.0
2013-06-06 15:20:00,27.53,27.54,27.51,27.53,62800.0,18.1522,18.1588,18.139,18.1522,62800.0
2013-06-06 15:25:00,27.54,27.58,27.52,27.58,69100.0,18.1588,18.1852,18.1456,18.1852,69100.0
2013-06-06 15:30:00,27.58,27.61,27.57,27.59,50500.0,18.1852,18.205,18.1786,18.1918,50500.0
2013-06-06 15:35:00,27.59,27.6,27.58,27.6,50700.0,18.1918,18.1984,18.1852,18.1984,50700.0
2013-06-06 15:40:00,27.59,27.6,27.55,27.57,44400.0,18.1918,18.1984,18.1654,18.1786,44400.0
2013-06-06 15:45:00,27.57,27.59,27.53,27.55,96600.0,18.1786,18.1918,18.1522,18.1654,96600.0
2013-06-06 15:50:00,27.55,27.59,27.55,27.57,102700.0,18.1654,18.1918,18.1654,18.1786,102700.0
2013-06-06 15:55:00,27.57,27.71,27.55,27.7,361700.0,18.1786,18.2709,18.1654,18.2643,361700.0
2013-06-07 09:30:00,27.65,27.75,27.6,27.73,97200.0,18.3446,18.411,18.3115,18.3977,97200.0
2013-06-07 09:35:00,27.73,27.73,27.56,27.65,53100.0,18.3977,18.3977,18.2849,18.3446,53100.0
2013-06-07 09:40:00,27.63,27.72,27.57,27.68,86500.0,18.3314,18.3911,18.2916,18.3645,86500.0
2013-06-07 09:45:00,27.68,27.7,27.55,27.57,36800.0,18.3645,18.3778,18.2783,18.2916,36800.0
2013-06-07 09:50:00,27.57,27.6,27.45,27.6,61200.0,18.2916,18.3115,18.2119,18.3115,61200.0
2013-06-07 09:55:00,27.6,27.63,27.49,27.57,23800.0,18.3115,18.3314,18.2385,18.2916,23800.0
2013-06-07 10:00:00,27.57,27.62,27.53,27.62,52900.0,18.2916,18.3247,18.265,18.3247,52900.0
2013-06-07 10:05:00,27.62,27.68,27.58,27.62,45200.0,18.3247,18.3645,18.2982,18.3247,45200.0
2013-06-07 10:10:00,27.62,27.67,27.57,27.63,88100.0,18.3247,18.3579,18.2916,18.3314,88100.0
2013-06-07 10:15:00,27.64,27.66,27.6,27.62,30700.0,18.338,18.3513,18.3115,18.3247,30700.0
2013-06-07 10:20:00,27.62,27.62,27.5,27.51,25400.0,18.3247,18.3247,18.2451,18.2517,25400.0
2013-06-07 10:25:00,27.5,27.5,27.44,27.46,63800.0,18.2451,18.2451,18.2053,18.2186,63800.0
2013-06-07 10:30:00,27.46,27.48,27.41,27.45,30600.0,18.2186,18.2318,18.1854,18.2119,30600.0
2013-06-07 10:35:00,27.45,27.51,27.45,27.5,40800.0,18.2119,18.2517,18.2119,18.2451,40800.0
2013-06-07 10:40:00,27.5,27.55,27.5,27.52,22700.0,18.2451,18.2783,18.2451,18.2584,22700.0
2013-06-07 10:45:00,27.52,27.52,27.42,27.42,26700.0,18.2584,18.2584,18.192,18.192,26700.0
2013-06-07 10:50:00,27.42,27.44,27.41,27.42,26000.0,18.192,18.2053,18.1854,18.192,26000.0
2013-06-07 10:55:00,27.42,27.46,27.4,27.45,42200.0,18.192,18.2186,18.1788,18.2119,42200.0
2013-06-07 11:00:00,27.45,27.49,27.44,27.49,13500.0,18.2119,18.2385,18.2053,18.2385,13500.0
2013-06-07 11:05:00,27.48,27.49,27.48,27.49,12400.0,18.2318,18.2385,18.2318,18.2385,12400.0
2013-06-07 11:10:00,27.49,27.49,27.41,27.41,16200.0,18.2385,18.2385,18.1854,18.1854,16200.0
2013-06-07 11:15:00,27.42,27.49,27.41,27.48,18100.0,18.192,18.2385,18.1854,18.2318,18100.0
2013-06-07 11:20:00,27.48,27.58,27.47,27.55,30700.0,18.2318,18.2982,18.2252,18.2783,30700.0
2013-06-07 11:25:00,27.55,27.6,27.55,27.57,19700.0,18.2783,18.3115,18.2783,18.2916,19700.0
2013-06-07 11:30:00,27.58,27.63,27.52,27.61,39100.0,18.2982,18.3314,18.2584,18.3181,39100.0
2013-06-07 11:35:00,27.62,27.63,27.59,27.59,36500.0,18.3247,18.3314,18.3048,18.3048,36500.0
2013-06-07 11:40:00,27.59,27.65,27.59,27.64,62900.0,18.3048,18.3446,18.3048,18.338,62900.0
2013-06-07 11:45:00,27.64,27.64,27.53,27.53,62400.0,18.338,18.338,18.265,18.265,62400.0
2013-06-07 11:50:00,27.54,27.54,27.43,27.44,61500.0,18.2716,18.2716,18.1987,18.2053,61500.0
2013-06-07 11:55:00,27.44,27.52,27.43,27.51,34900.0,18.2053,18.2584,18.1987,18.2517,34900.0
2013-06-07 12:00:00,27.5,27.5,27.46,27.47,65800.0,18.2451,18.2451,18.2186,18.2252,65800.0
2013-06-07 12:05:00,27.47,27.48,27.44,27.45,16700.0,18.2252,18.2318,18.2053,18.2119,16700.0
2013-06-07 12:10:00,27.44,27.45,27.42,27.43,12200.0,18.2053,18.2119,18.192,18.1987,12200.0
2013-06-07 12:15:00,27.42,27.45,27.42,27.45,11300.0,18.192,18.2119,18.192,18.2119,11300.0
2013-06-07 12:20:00,27.45,27.46,27.43,27.45,28800.0,18.2119,18.2186,18.1987,18.2119,28800.0
2013-06-07 12:25:00,27.45,27.47,27.43,27.47,27300.0,18.2119,18.2252,18.1987,18.2252,27300.0
2013-06-07 12:30:00,27.47,27.48,27.44,27.44,12800.0,18.2252,18.2318,18.2053,18.2053,12800.0
2013-06-07 12:35:00,27.44,27.45,27.41,27.41,17600.0,18.2053,18.2119,18.1854,18.1854,17600.0
2013-06-07 12:40:00,27.41,27.42,27.4,27.41,22800.0,18.1854,18.192,18.1788,18.1854,22800.0
2013-06-07 12:45:00,27.42,27.42,27.35,27.36,44000.0,18.192,18.192,18.1456,18.1522,44000.0
2013-06-07 12:50:00,27.37,27.41,27.35,27.38,20800.0,18.1589,18.1854,18.1456,18.1655,20800.0
2013-06-07 12:55:00,27.39,27.39,27.36,27.37,29000.0,18.1721,18.1721,18.1522,18.1589,29000.0
2013-06-07 13:00:00,27.37,27.4,27.36,27.39,19300.0,18.1589,18.1788,18.1522,18.1721,19300.0
2013-06-07 13:05:00,27.4,27.4,27.36,27.39,23400.0,18.1788,18.1788,18.1522,18.1721,23400.0
2013-06-07 13:10:00,27.39,27.4,27.38,27.38,15400.0,18.1721,18.1788,18.1655,18.1655,15400.0
2013-06-07 13:15:00,27.38,27.4,27.3,27.3,71000.0,18.1655,18.1788,18.1124,18.1124,71000.0
2013-06-07 13:20:00,27.29,27.3,27.2,27.21,42400.0,18.1058,18.1124,18.0461,18.0527,42400.0
2013-06-07 13:25:00,27.21,27.22,27.2,27.21,32800.0,18.0527,18.0593,18.0461,18.0527,32800.0
2013-06-07 13:30:00,27.21,27.22,27.2,27.22,22000.0,18.0527,18.0593,18.0461,18.0593,22000.0
2013-06-07 13:35:00,27.23,27.32,27.23,27.31,54900.0,18.066,18.1257,18.066,18.1191,54900.0
2013-06-07 13:40:00,27.3,27.32,27.27,27.28,13800.0,18.1124,18.1257,18.0925,18.0992,13800.0
2013-06-07 13:45:00,27.28,27.29,27.26,27.28,10300.0,18.0992,18.1058,18.0859,18.0992,10300.0
2013-06-07 13:50:00,27.27,27.31,27.26,27.28,54200.0,18.0925,18.1191,18.0859,18.0992,54200.0
2013-06-07 13:55:00,27.29,27.29,27.21,27.21,26700.0,18.1058,18.1058,18.0527,18.0527,26700.0
2013-06-07 14:00:00,27.21,27.26,27.21,27.26,16700.0,18.0527,18.0859,18.0527,18.0859,16700.0
2013-06-07 14:05:00,27.25,27.25,27.21,27.22,31100.0,18.0792,18.0792,18.0527,18.0593,31100.0
2013-06-07 14:10:00,27.22,27.24,27.21,27.24,19200.0,18.0593,18.0726,18.0527,18.0726,19200.0
2013-06-07 14:15:00,27.24,27.28,27.2,27.2,43000.0,18.0726,18.0992,18.0461,18.0461,43000.0
2013-06-07 14:20:00,27.2,27.22,27.13,27.18,61200.0,18.0461,18.0593,17.9996,18.0328,61200.0
2013-06-07 14:25:00,27.18,27.18,27.13,27.15,20400.0,18.0328,18.0328,17.9996,18.0129,20400.0
2013-06-07 14:30:00,27.15,27.19,27.12,27.19,19500.0,18.0129,18.0394,17.993,18.0394,19500.0
2013-06-07 14:35:00,27.18,27.24,27.15,27.23,33100.0,18.0328,18.0726,18.0129,18.066,33100.0
2013-06-07 14:40:00,27.23,27.23,27.18,27.2,29200.0,18.066,18.066,18.0328,18.0461,29200.0
2013-06-07 14:45:00,27.19,27.2,27.12,27.17,47300.0,18.0394,18.0461,17.993,18.0262,47300.0
2013-06-07 14:50:00,27.17,27.19,27.14,27.14,32100.0,18.0262,18.0394,18.0063,18.0063,32100.0
2013-06-07 14:55:00,27.14,27.2,27.14,27.16,56600.0,18.0063,18.0461,18.0063,18.0195,56600.0
2013-06-07 15:00:00,27.16,27.19,27.16,27.19,35000.0,18.0195,18.0394,18.0195,18.0394,35000.0
2013-06-07 15:05:00,27.19,27.23,27.19,27.22,128000.0,18.0394,18.066,18.0394,18.0593,128000.0
2013-06-07 15:10:00,27.23,27.25,27.2,27.21,36500.0,18.066,18.0792,18.0461,18.0527,36500.0
2013-06-07 15:15:00,27.21,27.25,27.2,27.24,45400.0,18.0527,18.0792,18.0461,18.0726,45400.0
2013-06-07 15:20:00,27.23,27.26,27.21,27.21,33800.0,18.066,18.0859,18.0527,18.0527,33800.0
2013-06-07 15:25:00,27.21,27.24,27.21,27.24,30200.0,18.0527,18.0726,18.0527,18.0726,30200.0
2013-06-07 15:30:00,27.24,27.27,27.23,27.26,34500.0,18.0726,18.0925,18.066,18.0859,34500.0
2013-06-07 15:35:00,27.27,27.29,27.23,27.26,70800.0,18.0925,18.1058,18.066,18.0859,70800.0
2013-06-07 15:40:00,27.26,27.31,27.25,27.29,50100.0,18.0859,18.1191,18.0792,18.1058,50100.0
2013-06-07 15:45:00,27.29,27.31,27.27,27.29,122700.0,18.1058,18.1191,18.0925,18.1058,122700.0
2013-06-07 15:50:00,27.29,27.33,27.26,27.32,187200.0,18.1058,18.1323,18.0859,18.1257,187200.0
2013-06-07 15:55:00,27.33,27.36,27.32,27.35,165400.0,18.1323,18.1522,18.1257,18.1456,165400.0
2013-06-10 09:30:00,27.38,27.46,27.37,27.39,55800.0,18.1655,18.2186,18.1589,18.1721,55800.0
2013-06-10 09:35:00,27.4,27.44,27.3,27.3,28900.0,18.1788,18.2053,18.1124,18.1124,28900.0
2013-06-10 09:40:00,27.32,27.44,27.3,27.32,86000.0,18.1257,18.2053,18.1124,18.1257,86000.0
2013-06-10 09:45:00,27.34,27.39,27.31,27.38,22500.0,18.139,18.1721,18.1191,18.1655,22500.0
2013-06-10 09:50:00,27.36,27.41,27.3,27.3,53000.0,18.1522,18.1854,18.1124,18.1124,53000.0
2013-06-10 09:55:00,27.3,27.41,27.29,27.4,39800.0,18.1124,18.1854,18.1058,18.1788,39800.0
2013-06-10 10:00:00,27.42,27.49,27.35,27.48,186700.0,18.192,18.2385,18.1456,18.2318,186700.0
2013-06-10 10:05:00,27.47,27.63,27.47,27.61,78400.0,18.2252,18.3314,18.2252,18.3181,78400.0
2013-06-10 10:10:00,27.59,27.7,27.54,27.63,61400.0,18.3048,18.3778,18.2716,18.3314,61400.0
2013-06-10 10:15:00,27.65,27.74,27.64,27.7,42000.0,18.3446,18.4043,18.338,18.3778,42000.0
2013-06-10 10:20:00,27.7,27.85,27.69,27.83,110500.0,18.3778,18.4773,18.3712,18.4641,110500.0
2013-06-10 10:25:00,27.85,27.88,27.79,27.8,64800.0,18.4773,18.4972,18.4375,18.4441,64800.0
2013-06-10 10:30:00,27.81,27.86,27.79,27.81,61500.0,18.4508,18.484,18.4375,18.4508,61500.0
2013-06-10 10:35:00,27.81,27.9,27.81,27.89,84300.0,18.4508,18.5105,18.4508,18.5039,84300.0
2013-06-10 10:40:00,27.89,27.91,27.88,27.89,60500.0,18.5039,18.5171,18.4972,18.5039,60500.0
2013-06-10 10:45:00,27.88,27.89,27.84,27.85,28200.0,18.4972,18.5039,18.4707,18.4773,28200.0
2013-06-10 10:50:00,27.84,27.85,27.78,27.8,32600.0,18.4707,18.4773,18.4309,18.4441,32600.0
2013-06-10 10:55:00,27.8,27.82,27.74,27.8,21700.0,18.4441,18.4574,18.4043,18.4441,21700.0
2013-06-10 11:00:00,27.8,27.9,27.8,27.83,34300.0,18.4441,18.5105,18.4441,18.4641,34300.0
2013-06-10 11:05:00,27.83,27.85,27.81,27.84,21400.0,18.4641,18.4773,18.4508,18.4707,21400.0
2013-06-10 11:10:00,27.84,27.86,27.77,27.77,40900.0,18.4707,18.484,18.4242,18.4242,40900.0
2013-06-10 11:15:00,27.76,27.76,27.68,27.69,34600.0,18.4176,18.4176,18.3645,18.3712,34600.0
2013-06-10 11:20:00,27.69,27.75,27.69,27.73,20800.0,18.3712,18.411,18.3712,18.3977,20800.0
2013-06-10 11:25:00,27.73,27.78,27.73,27.78,22800.0,18.3977,18.4309,18.3977,18.4309,22800.0
2013-06-10 11:30:00,27.78,27.81,27.77,27.8,22800.0,18.4309,18.4508,18.4242,18.4441,22800.0
2013-06-10 11:35:00,27.8,27.86,27.8,27.83,41800.0,18.4441,18.484,18.4441,18.4641,41800.0
2013-06-10 11:40:00,27.83,27.99,27.82,27.95,110900.0,18.4641,18.5702,18.4574,18.5437,110900.0
2013-06-10 11:45:00,27.95,27.99,27.88,27.9,88400.0,18.5437,18.5702,18.4972,18.5105,88400.0
2013-06-10 11:50:00,27.91,27.94,27.89,27.9,40000.0,18.5171,18.537,18.5039,18.5105,40000.0
2013-06-10 11:55:00,27.89,27.94,27.83,27.88,50700.0,18.5039,18.537,18.4641,18.4972,50700.0
2013-06-10 12:00:00,27.89,27.93,27.88,27.88,35500.0,18.5039,18.5304,18.4972,18.4972,35500.0
2013-06-10 12:05:00,27.89,27.95,27.89,27.91,28300.0,18.5039,18.5437,18.5039,18.5171,28300.0
2013-06-10 12:10:00,27.92,27.95,27.91,27.93,13900.0,18.5238,18.5437,18.5171,18.5304,13900.0
2013-06-10 12:15:00,27.93,27.94,27.92,27.94,12000.0,18.5304,18.537,18.5238,18.537,12000.0
2013-06-10 12:20:00,27.94,27.96,27.92,27.92,26900.0,18.537,18.5503,18.5238,18.5238,26900.0
2013-06-10 12:25:00,27.93,27.95,27.93,27.93,16500.0,18.5304,18.5437,18.5304,18.5304,16500.0
2013-06-10 12:30:00,27.93,27.94,27.86,27.86,31600.0,18.5304,18.537,18.484,18.484,31600.0
2013-06-10 12:35:00,27.88,27.92,27.88,27.91,21500.0,18.4972,18.5238,18.4972,18.5171,21500.0
2013-06-10 12:40:00,27.9,27.9,27.84,27.85,17900.0,18.5105,18.5105,18.4707,18.4773,17900.0
2013-06-10 12:45:00,27.86,27.87,27.85,27.87,28200.0,18.484,18.4906,18.4773,18.4906,28200.0
2013-06-10 12:50:00,27.87,27.87,27.79,27.8,25100.0,18.4906,18.4906,18.4375,18.4441,25100.0
2013-06-10 12:55:00,27.8,27.82,27.79,27.8,35500.0,18.4441,18.4574,18.4375,18.4441,35500.0
2013-06-10 13:00:00,27.8,27.8,27.78,27.79,15900.0,18.4441,18.4441,18.4309,18.4375,15900.0
2013-06-10 13:05:00,27.79,27.81,27.78,27.81,23200.0,18.4375,18.4508,18.4309,18.4508,23200.0
2013-06-10 13:10:00,27.81,27.81,27.75,27.75,42700.0,18.4508,18.4508,18.411,18.411,42700.0
2013-06-10 13:15:00,27.75,27.76,27.74,27.75,24000.0,18.411,18.4176,18.4043,18.411,24000.0
2013-06-10 13:20:00,27.75,27.77,27.75,27.76,16700.0,18.411,18.4242,18.411,18.4176,16700.0
2013-06-10 13:25:00,27.76,27.81,27.76,27.77,57400.0,18.4176,18.4508,18.4176,18.4242,57400.0
2013-06-10 13:30:00,27.77,27.78,27.76,27.77,16000.0,18.4242,18.4309,18.4176,18.4242,16000.0
2013-06-10 13:35:00,27.77,27.78,27.75,27.78,10500.0,18.4242,18.4309,18.411,18.4309,10500.0
2013-06-10 13:40:00,27.78,27.81,27.77,27.8,22600.0,18.4309,18.4508,18.4242,18.4441,22600.0
2013-06-10 13:45:00,27.81,27.81,27.76,27.76,19900.0,18.4508,18.4508,18.4176,18.4176,19900.0
2013-06-10 13:50:00,27.76,27.79,27.75,27.79,9700.0,18.4176,18.4375,18.411,18.4375,9700.0
2013-06-10 13:55:00,27.79,27.83,27.77,27.78,37100.0,18.4375,18.4641,18.4242,18.4309,37100.0
2013-06-10 14:00:00,27.79,27.83,27.78,27.83,59700.0,18.4375,18.4641,18.4309,18.4641,59700.0
2013-06-10 14:05:00,27.83,27.9,27.82,27.88,67900.0,18.4641,18.5105,18.4574,18.4972,67900.0
2013-06-10 14:10:00,27.88,27.92,27.87,27.9,88700.0,18.4972,18.5238,18.4906,18.5105,88700.0
2013-06-10 14:15:00,27.91,27.93,27.87,27.87,39200.0,18.5171,18.5304,18.4906,18.4906,39200.0
2013-06-10 14:20:00,27.88,27.88,27.87,27.88,39400.0,18.4972,18.4972,18.4906,18.4972,39400.0
2013-06-10 14:25:00,27.87,27.94,27.87,27.93,38500.0,18.4906,18.537,18.4906,18.5304,38500.0
2013-06-10 14:30:00,27.93,27.95,27.91,27.94,70200.0,18.5304,18.5437,18.5171,18.537,70200.0
2013-06-10 14:35:00,27.95,28.05,27.95,28.02,229300.0,18.5437,18.61,18.5437,18.5901,229300.0
2013-06-10 14:40:00,28.01,28.02,27.96,27.99,31000.0,18.5835,18.5901,18.5503,18.5702,31000.0
2013-06-10 14:45:00,27.99,28.09,27.99,28.08,122600.0,18.5702,18.6366,18.5702,18.6299,122600.0
2013-06-10 14:50:00,28.09,28.1,28.05,28.07,84600.0,18.6366,18.6432,18.61,18.6233,84600.0
2013-06-10 14:55:00,28.07,28.16,28.04,28.15,106000.0,18.6233,18.683,18.6034,18.6764,106000.0
2013-06-10 15:00:00,28.15,28.16,28.09,28.12,61000.0,18.6764,18.683,18.6366,18.6565,61000.0
2013-06-10 15:05:00,28.12,28.17,28.06,28.17,61400.0,18.6565,18.6896,18.6166,18.6896,61400.0
2013-06-10 15:10:00,28.17,28.2,28.15,28.18,70000.0,18.6896,18.7095,18.6764,18.6963,70000.0
2013-06-10 15:15:00,28.18,28.2,28.17,28.19,56300.0,18.6963,18.7095,18.6896,18.7029,56300.0
2013-06-10 15:20:00,28.18,28.22,28.18,28.19,119300.0,18.6963,18.7228,18.6963,18.7029,119300.0
2013-06-10 15:25:00,28.19,28.2,28.15,28.15,52900.0,18.7029,18.7095,18.6764,18.6764,52900.0
2013-06-10 15:30:00,28.15,28.16,28.1,28.1,92200.0,18.6764,18.683,18.6432,18.6432,92200.0
2013-06-10 15:35:00,28.11,28.11,28.01,28.01,110900.0,18.6498,18.6498,18.5835,18.5835,110900.0
2013-06-10 15:40:00,28.01,28.01,27.94,27.96,107300.0,18.5835,18.5835,18.537,18.5503,107300.0
2013-06-10 15:45:00,27.96,27.99,27.94,27.98,142300.0,18.5503,18.5702,18.537,18.5636,142300.0
2013-06-10 15:50:00,27.98,28.01,27.95,27.95,127400.0,18.5636,18.5835,18.5437,18.5437,127400.0
2013-06-10 15:55:00,27.96,28.04,27.95,28.04,229800.0,18.5503,18.6034,18.5437,18.6034,229800.0
2013-06-11 09:30:00,27.56,27.66,27.42,27.47,192500.0,18.2849,18.3513,18.192,18.2252,192500.0
2013-06-11 09:35:00,27.48,27.53,27.42,27.44,114200.0,18.2318,18.265,18.192,18.2053,114200.0
2013-06-11 09:40:00,27.45,27.79,27.45,27.7,125500.0,18.2119,18.4375,18.2119,18.3778,125500.0
2013-06-11 09:45:00,27.7,27.72,27.65,27.68,27900.0,18.3778,18.3911,18.3446,18.3645,27900.0
2013-06-11 09:50:00,27.7,27.72,27.66,27.71,45800.0,18.3778,18.3911,18.3513,18.3844,45800.0
2013-06-11 09:55:00,27.7,27.74,27.68,27.71,50500.0,18.3778,18.4043,18.3645,18.3844,50500.0
2013-06-11 10:00:00,27.72,27.91,27.71,27.77,54900.0,18.3911,18.5171,18.3844,18.4242,54900.0
2013-06-11 10:05:00,27.78,27.78,27.71,27.73,56300.0,18.4309,18.4309,18.3844,18.3977,56300.0
2013-06-11 10:10:00,27.72,27.75,27.69,27.75,116700.0,18.3911,18.411,18.3712,18.411,116700.0
2013-06-11 10:15:00,27.74,27.74,27.66,27.68,25400.0,18.4043,18.4043,18.3513,18.3645,25400.0
2013-06-11 10:20:00,27.67,27.78,27.64,27.77,49900.0,18.3579,18.4309,18.338,18.4242,49900.0
2013-06-11 10:25:00,27.76,27.86,27.75,27.84,34500.0,18.4176,18.484,18.411,18.4707,34500.0
2013-06-11 10:30:00,27.85,27.9,27.81,27.81,98900.0,18.4773,18.5105,18.4508,18.4508,98900.0
2013-06-11 10:35:00,27.81,27.87,27.81,27.84,27400.0,18.4508,18.4906,18.4508,18.4707,27400.0
2013-06-11 10:40:00,27.84,28.0,27.82,27.99,108900.0,18.4707,18.5768,18.4574,18.5702,108900.0
2013-06-11 10:45:00,27.99,28.07,27.92,27.92,54300.0,18.5702,18.6233,18.5238,18.5238,54300.0
2013-06-11 10:50:00,27.92,27.95,27.85,27.86,37900.0,18.5238,18.5437,18.4773,18.484,37900.0
2013-06-11 10:55:00,27.86,27.97,27.85,27.94,71100.0,18.484,18.5569,18.4773,18.537,71100.0
2013-06-11 11:00:00,27.93,27.95,27.85,27.87,67900.0,18.5304,18.5437,18.4773,18.4906,67900.0
2013-06-11 11:05:00,27.86,27.87,27.84,27.85,56700.0,18.484,18.4906,18.4707,18.4773,56700.0
2013-06-11 11:10:00,27.85,27.9,27.85,27.89,28900.0,18.4773,18.5105,18.4773,18.5039,28900.0
2013-06-11 11:15:00,27.89,28.0,27.89,27.93,41400.0,18.5039,18.5768,18.5039,18.5304,41400.0
2013-06-11 11:20:00,27.93,27.96,27.88,27.9,18000.0,18.5304,18.5503,18.4972,18.5105,18000.0
2013-06-11 11:25:00,27.92,27.97,27.91,27.92,23900.0,18.5238,18.5569,18.5171,18.5238,23900.0
2013-06-11 11:30:00,27.93,27.95,27.88,27.88,21400.0,18.5304,18.5437,18.4972,18.4972,21400.0
2013-06-11 11:35:00,27.88,27.88,27.83,27.86,36700.0,18.4972,18.4972,18.4641,18.484,36700.0
2013-06-11 11:40:00,27.85,27.89,27.83,27.87,89600.0,18.4773,18.5039,18.4641,18.4906,89600.0
2013-06-11 11:45:00,27.87,27.87,27.84,27.85,31000.0,18.4906,18.4906,18.4707,18.4773,31000.0
2013-06-11 11:50:00,27.85,27.87,27.84,27.85,57200.0,18.4773,18.4906,18.4707,18.4773,57200.0
2013-06-11 11:55:00,27.85,27.9,27.84,27.89,167900.0,18.4773,18.5105,18.4707,18.5039,167900.0
2013-06-11 12:00:00,27.9,27.9,27.8,27.81,87700.0,18.5105,18.5105,18.4441,18.4508,87700.0
2013-06-11 12:05:00,27.81,27.81,27.7,27.72,56900.0,18.4508,18.4508,18.3778,18.3911,56900.0
2013-06-11 12:10:00,27.71,27.78,27.69,27.77,78900.0,18.3844,18.4309,18.3712,18.4242,78900.0
2013-06-11 12:15:00,27.77,27.77,27.65,27.67,32900.0,18.4242,18.4242,18.3446,18.3579,32900.0
2013-06-11 12:20:00,27.67,27.69,27.57,27.58,116300.0,18.3579,18.3712,18.2916,18.2982,116300.0
2013-06-11 12:25:00,27.57,27.63,27.56,27.59,33600.0,18.2916,18.3314,18.2849,18.3048,33600.0
2013-06-11 12:30:00,27.58,27.62,27.55,27.56,45000.0,18.2982,18.3247,18.2783,18.2849,45000.0
2013-06-11 12:35:00,27.56,27.6,27.55,27.58,29900.0,18.2849,18.3115,18.2783,18.2982,29900.0
2013-06-11 12:40:00,27.57,27.66,27.55,27.62,143800.0,18.2916,18.3513,18.2783,18.3247,143800.0
2013-06-11 12:45:00,27.63,27.65,27.61,27.65,29800.0,18.3314,18.3446,18.3181,18.3446,29800.0
2013-06-11 12:50:00,27.64,27.64,27.57,27.58,39000.0,18.338,18.338,18.2916,18.2982,39000.0
2013-06-11 12:55:00,27.57,27.6,27.55,27.55,43500.0,18.2916,18.3115,18.2783,18.2783,43500.0
2013-06-11 13:00:00,27.56,27.65,27.55,27.65,98900.0,18.2849,18.3446,18.2783,18.3446,98900.0
2013-06-11 13:05:00,27.64,27.71,27.64,27.7,47300.0,18.338,18.3844,18.338,18.3778,47300.0
2013-06-11 13:10:00,27.7,27.76,27.69,27.7,53900.0,18.3778,18.4176,18.3712,18.3778,53900.0
2013-06-11 13:15:00,27.7,27.72,27.69,27.7,49100.0,18.3778,18.3911,18.3712,18.3778,49100.0
2013-06-11 13:20:00,27.7,27.71,27.65,27.68,45700.0,18.3778,18.3844,18.3446,18.3645,45700.0
2013-06-11 13:25:00,27.67,27.68,27.57,27.58,48600.0,18.3579,18.3645,18.2916,18.2982,48600.0
2013-06-11 13:30:00,27.57,27.59,27.54,27.54,39300.0,18.2916,18.3048,18.2716,18.2716,39300.0
2013-06-11 13:35:00,27.55,27.61,27.55,27.58,31300.0,18.2783,18.3181,18.2783,18.2982,31300.0
2013-06-11 13:40:00,27.58,27.59,27.5,27.51,53900.0,18.2982,18.3048,18.2451,18.2517,53900.0
2013-06-11 13:45:00,27.5,27.52,27.45,27.47,47300.0,18.2451,18.2584,18.2119,18.2252,47300.0
2013-06-11 13:50:00,27.46,27.56,27.46,27.54,65400.0,18.2186,18.2849,18.2186,18.2716,65400.0
2013-06-11 13:55:00,27.52,27.55,27.46,27.48,74600.0,18.2584,18.2783,18.2186,18.2318,74600.0
2013-06-11 14:00:00,27.48,27.52,27.45,27.47,207700.0,18.2318,18.2584,18.2119,18.2252,207700.0
2013-06-11 14:05:00,27.47,27.53,27.47,27.53,79900.0,18.2252,18.265,18.2252,18.265,79900.0
2013-06-11 14:10:00,27.52,27.59,27.5,27.57,145300.0,18.2584,18.3048,18.2451,18.2916,145300.0
2013-06-11 14:15:00,27.57,27.63,27.56,27.61,46400.0,18.2916,18.3314,18.2849,18.3181,46400.0
2013-06-11 14:20:00,27.62,27.66,27.56,27.56,52700.0,18.3247,18.3513,18.2849,18.2849,52700.0
2013-06-11 14:25:00,27.58,27.58,27.5,27.54,32300.0,18.2982,18.2982,18.2451,18.2716,32300.0
2013-06-11 14:30:00,27.54,27.62,27.52,27.6,66300.0,18.2716,18.3247,18.2584,18.3115,66300.0
2013-06-11 14:35:00,27.6,27.66,27.59,27.65,72500.0,18.3115,18.3513,18.3048,18.3446,72500.0
2013-06-11 14:40:00,27.66,27.7,27.61,27.61,76300.0,18.3513,18.3778,18.3181,18.3181,76300.0
2013-06-11 14:45:00,27.62,27.72,27.61,27.69,72700.0,18.3247,18.3911,18.3181,18.3712,72700.0
2013-06-11 14:50:00,27.7,27.72,27.64,27.66,42600.0,18.3778,18.3911,18.338,18.3513,42600.0
2013-06-11 14:55:00,27.66,27.83,27.65,27.8,75900.0,18.3513,18.4641,18.3446,18.4441,75900.0
2013-06-11 15:00:00,27.8,27.82,27.75,27.75,45300.0,18.4441,18.4574,18.411,18.411,45300.0
2013-06-11 15:05:00,27.75,27.79,27.75,27.77,50300.0,18.411,18.4375,18.411,18.4242,50300.0
2013-06-11 15:10:00,27.77,27.85,27.76,27.85,50900.0,18.4242,18.4773,18.4176,18.4773,50900.0
2013-06-11 15:15:00,27.85,27.93,27.84,27.91,79700.0,18.4773,18.5304,18.4707,18.5171,79700.0
2013-06-11 15:20:00,27.92,28.01,27.89,28.01,130700.0,18.5238,18.5835,18.5039,18.5835,130700.0
2013-06-11 15:25:00,28.01,28.06,28.0,28.01,158500.0,18.5835,18.6166,18.5768,18.5835,158500.0
2013-06-11 15:30:00,28.0,28.01,27.92,27.95,76100.0,18.5768,18.5835,18.5238,18.5437,76100.0
2013-06-11 15:35:00,27.96,28.01,27.94,27.94,125000.0,18.5503,18.5835,18.537,18.537,125000.0
2013-06-11 15:40:00,27.94,27.96,27.93,27.96,88100.0,18.537,18.5503,18.5304,18.5503,88100.0
2013-06-11 15:45:00,27.95,27.95,27.86,27.89,90900.0,18.5437,18.5437,18.484,18.5039,90900.0
2013-06-11 15:50:00,27.88,27.9,27.82,27.84,78700.0,18.4972,18.5105,18.4574,18.4707,78700.0
2013-06-11 15:55:00,27.83,27.89,27.81,27.88,154400.0,18.4641,18.5039,18.4508,18.4972,154400.0
2013-06-12 09:30:00,27.92,27.93,27.61,27.73,203400.0,18.5238,18.5304,18.3181,18.3977,203400.0
2013-06-12 09:35:00,27.74,27.92,27.73,27.74,139000.0,18.4043,18.5238,18.3977,18.4043,139000.0
2013-06-12 09:40:00,27.74,27.74,27.68,27.68,82100.0,18.4043,18.4043,18.3645,18.3645,82100.0
2013-06-12 09:45:00,27.68,27.78,27.63,27.76,198500.0,18.3645,18.4309,18.3314,18.4176,198500.0
2013-06-12 09:50:00,27.77,27.77,27.55,27.6,272100.0,18.4242,18.4242,18.2783,18.3115,272100.0
2013-06-12 09:55:00,27.63,27.68,27.6,27.65,60900.0,18.3314,18.3645,18.3115,18.3446,60900.0
2013-06-12 10:00:00,27.65,27.67,27.62,27.63,37400.0,18.3446,18.3579,18.3247,18.3314,37400.0
2013-06-12 10:05:00,27.63,27.67,27.57,27.63,87200.0,18.3314,18.3579,18.2916,18.3314,87200.0
2013-06-12 10:10:00,27.61,27.62,27.37,27.48,291000.0,18.3181,18.3247,18.1589,18.2318,291000.0
2013-06-12 10:15:00,27.47,27.5,27.32,27.32,62000.0,18.2252,18.2451,18.1257,18.1257,62000.0
2013-06-12 10:20:00,27.32,27.54,27.28,27.52,135600.0,18.1257,18.2716,18.0992,18.2584,135600.0
2013-06-12 10:25:00,27.51,27.59,27.5,27.58,73000.0,18.2517,18.3048,18.2451,18.2982,73000.0
2013-06-12 10:30:00,27.58,27.63,27.52,27.59,92200.0,18.2982,18.3314,18.2584,18.3048,92200.0
2013-06-12 10:35:00,27.58,27.59,27.46,27.48,91400.0,18.2982,18.3048,18.2186,18.2318,91400.0
2013-06-12 10:40:00,27.48,27.52,27.45,27.45,35300.0,18.2318,18.2584,18.2119,18.2119,35300.0
2013-06-12 10:45:00,27.45,27.46,27.35,27.44,82200.0,18.2119,18.2186,18.1456,18.2053,82200.0
2013-06-12 10:50:00,27.44,27.45,27.3,27.3,67900.0,18.2053,18.2119,18.1124,18.1124,67900.0
2013-06-12 10:55:00,27.32,27.32,27.19,27.3,102200.0,18.1257,18.1257,18.0394,18.1124,102200.0
2013-06-12 11:00:00,27.28,27.3,27.24,27.25,34500.0,18.0992,18.1124,18.0726,18.0792,34500.0
2013-06-12 11:05:00,27.26,27.29,27.22,27.24,43100.0,18.0859,18.1058,18.0593,18.0726,43100.0
2013-06-12 11:10:00,27.25,27.32,27.22,27.3,109700.0,18.0792,18.1257,18.0593,18.1124,109700.0
2013-06-12 11:15:00,27.31,27.37,27.25,27.37,54700.0,18.1191,18.1589,18.0792,18.1589,54700.0
2013-06-12 11:20:00,27.37,27.4,27.33,27.35,74900.0,18.1589,18.1788,18.1323,18.1456,74900.0
2013-06-12 11:25:00,27.34,27.35,27.31,27.33,28300.0,18.139,18.1456,18.1191,18.1323,28300.0
2013-06-12 11:30:00,27.32,27.34,27.25,27.27,35800.0,18.1257,18.139,18.0792,18.0925,35800.0
2013-06-12 11:35:00,27.27,27.32,27.25,27.26,20400.0,18.0925,18.1257,18.0792,18.0859,20400.0
2013-06-12 11:40:00,27.26,27.27,27.18,27.23,98300.0,18.0859,18.0925,18.0328,18.066,98300.0
2013-06-12 11:45:00,27.23,27.26,27.18,27.2,78000.0,18.066,18.0859,18.0328,18.0461,78000.0
2013-06-12 11:50:00,27.19,27.2,27.08,27.1,63800.0,18.0394,18.0461,17.9665,17.9797,63800.0
2013-06-12 11:55:00,27.11,27.11,27.0,27.05,145800.0,17.9864,17.9864,17.9134,17.9466,145800.0
2013-06-12 12:00:00,27.05,27.05,26.98,27.02,41700.0,17.9466,17.9466,17.9001,17.9267,41700.0
2013-06-12 12:05:00,27.02,27.06,27.0,27.05,31700.0,17.9267,17.9532,17.9134,17.9466,31700.0
2013-06-12 12:10:00,27.04,27.05,26.95,26.96,43700.0,17.9399,17.9466,17.8802,17.8868,43700.0
2013-06-12 12:15:00,26.95,26.96,26.89,26.93,32100.0,17.8802,17.8868,17.8404,17.8669,32100.0
2013-06-12 12:20:00,26.94,27.01,26.94,27.0,29100.0,17.8736,17.92,17.8736,17.9134,29100.0
2013-06-12 12:25:00,27.0,27.01,26.96,26.98,30200.0,17.9134,17.92,17.8868,17.9001,30200.0
2013-06-12 12:30:00,26.97,27.01,26.93,27.0,45500.0,17.8935,17.92,17.8669,17.9134,45500.0
2013-06-12 12:35:00,27.0,27.01,26.98,27.0,34900.0,17.9134,17.92,17.9001,17.9134,34900.0
2013-06-12 12:40:00,27.0,27.01,26.96,27.0,48400.0,17.9134,17.92,17.8868,17.9134,48400.0
2013-06-12 12:45:00,27.0,27.01,26.98,26.99,40200.0,17.9134,17.92,17.9001,17.9067,40200.0
2013-06-12 12:50:00,26.99,27.01,26.97,26.99,53300.0,17.9067,17.92,17.8935,17.9067,53300.0
2013-06-12 12:55:00,26.99,27.01,26.98,26.99,38900.0,17.9067,17.92,17.9001,17.9067,38900.0
2013-06-12 13:00:00,27.0,27.01,26.98,26.99,32800.0,17.9134,17.92,17.9001,17.9067,32800.0
2013-06-12 13:05:00,26.99,27.06,26.99,27.03,76300.0,17.9067,17.9532,17.9067,17.9333,76300.0
2013-06-12 13:10:00,27.03,27.1,27.01,27.1,129200.0,17.9333,17.9797,17.92,17.9797,129200.0
2013-06-12 13:15:00,27.11,27.12,27.07,27.1,137100.0,17.9864,17.993,17.9598,17.9797,137100.0
2013-06-12 13:20:00,27.1,27.11,27.03,27.03,14500.0,17.9797,17.9864,17.9333,17.9333,14500.0
2013-06-12 13:25:00,27.03,27.11,27.03,27.08,31700.0,17.9333,17.9864,17.9333,17.9665,31700.0
2013-06-12 13:30:00,27.08,27.14,27.08,27.14,25100.0,17.9665,18.0063,17.9665,18.0063,25100.0
2013-06-12 13:35:00,27.12,27.13,27.04,27.04,25600.0,17.993,17.9996,17.9399,17.9399,25600.0
2013-06-12 13:40:00,27.04,27.05,27.01,27.04,22500.0,17.9399,17.9466,17.92,17.9399,22500.0
2013-06-12 13:45:00,27.05,27.1,27.05,27.1,23700.0,17.9466,17.9797,17.9466,17.9797,23700.0
2013-06-12 13:50:00,27.09,27.11,27.07,27.11,14400.0,17.9731,17.9864,17.9598,17.9864,14400.0
2013-06-12 13:55:00,27.11,27.13,27.09,27.11,15100.0,17.9864,17.9996,17.9731,17.9864,15100.0
2013-06-12 14:00:00,27.11,27.11,27.02,27.06,35300.0,17.9864,17.9864,17.9267,17.9532,35300.0
2013-06-12 14:05:00,27.07,27.09,27.05,27.08,21000.0,17.9598,17.9731,17.9466,17.9665,21000.0
2013-06-12 14:10:00,27.08,27.08,26.98,27.0,75100.0,17.9665,17.9665,17.9001,17.9134,75100.0
2013-06-12 14:15:00,27.0,27.05,26.96,27.05,69200.0,17.9134,17.9466,17.8868,17.9466,69200.0
2013-06-12 14:20:00,27.04,27.07,27.01,27.02,42600.0,17.9399,17.9598,17.92,17.9267,42600.0
2013-06-12 14:25:00,27.01,27.05,26.98,27.02,52100.0,17.92,17.9466,17.9001,17.9267,52100.0
2013-06-12 14:30:00,27.03,27.03,26.9,26.95,83600.0,17.9333,17.9333,17.847,17.8802,83600.0
2013-06-12 14:35:00,26.95,26.96,26.89,26.89,20800.0,17.8802,17.8868,17.8404,17.8404,20800.0
2013-06-12 14:40:00,26.9,26.94,26.9,26.91,29000.0,17.847,17.8736,17.847,17.8537,29000.0
2013-06-12 14:45:00,26.91,26.91,26.83,26.83,42200.0,17.8537,17.8537,17.8006,17.8006,42200.0
2013-06-12 14:50:00,26.82,26.89,26.82,26.83,55700.0,17.794,17.8404,17.794,17.8006,55700.0
2013-06-12 14:55:00,26.83,26.83,26.78,26.81,92600.0,17.8006,17.8006,17.7674,17.7873,92600.0
2013-06-12 15:00:00,26.82,26.85,26.77,26.84,63400.0,17.794,17.8139,17.7608,17.8072,63400.0
2013-06-12 15:05:00,26.83,26.85,26.78,26.8,40300.0,17.8006,17.8139,17.7674,17.7807,40300.0
2013-06-12 15:10:00,26.79,26.8,26.77,26.78,21700.0,17.7741,17.7807,17.7608,17.7674,21700.0
2013-06-12 15:15:00,26.77,26.82,26.76,26.8,57700.0,17.7608,17.794,17.7542,17.7807,57700.0
2013-06-12 15:20:00,26.8,26.8,26.76,26.79,41300.0,17.7807,17.7807,17.7542,17.7741,41300.0
2013-06-12 15:25:00,26.78,26.8,26.77,26.8,62900.0,17.7674,17.7807,17.7608,17.7807,62900.0
2013-06-12 15:30:00,26.81,26.81,26.78,26.8,60700.0,17.7873,17.7873,17.7674,17.7807,60700.0
2013-06-12 15:35:00,26.8,26.86,26.8,26.83,73100.0,17.7807,17.8205,17.7807,17.8006,73100.0
2013-06-12 15:40:00,26.83,26.86,26.82,26.85,52700.0,17.8006,17.8205,17.794,17.8139,52700.0
2013-06-12 15:45:00,26.85,26.93,26.84,26.92,83300.0,17.8139,17.8669,17.8072,17.8603,83300.0
2013-06-12 15:50:00,26.93,26.95,26.92,26.92,135300.0,17.8669,17.8802,17.8603,17.8603,135300.0
2013-06-12 15:55:00,26.92,26.93,26.87,26.89,120500.0,17.8603,17.8669,17.8271,17.8404,120500.0
2013-06-13 09:30:00,26.77,27.14,26.77,27.01,176200.0,17.7608,18.0063,17.7608,17.92,176200.0
2013-06-13 09:35:00,27.03,27.06,26.89,27.06,38200.0,17.9333,17.9532,17.8404,17.9532,38200.0
2013-06-13 09:40:00,27.02,27.2,27.01,27.01,62600.0,17.9267,18.0461,17.92,17.92,62600.0
2013-06-13 09:45:00,27.03,27.07,26.93,26.93,39200.0,17.9333,17.9598,17.8669,17.8669,39200.0
2013-06-13 09:50:00,26.93,27.08,26.93,27.05,48100.0,17.8669,17.9665,17.8669,17.9466,48100.0
2013-06-13 09:55:00,27.05,27.1,27.02,27.07,18600.0,17.9466,17.9797,17.9267,17.9598,18600.0
2013-06-13 10:00:00,27.09,27.18,27.08,27.18,41700.0,17.9731,18.0328,17.9665,18.0328,41700.0
2013-06-13 10:05:00,27.18,27.19,27.13,27.14,89800.0,18.0328,18.0394,17.9996,18.0063,89800.0
2013-06-13 10:10:00,27.14,27.18,27.06,27.07,56300.0,18.0063,18.0328,17.9532,17.9598,56300.0
2013-06-13 10:15:00,27.07,27.12,26.99,26.99,60200.0,17.9598,17.993,17.9067,17.9067,60200.0
2013-06-13 10:20:00,26.97,27.02,26.94,26.97,39500.0,17.8935,17.9267,17.8736,17.8935,39500.0
2013-06-13 10:25:00,26.97,27.1,26.96,27.1,68800.0,17.8935,17.9797,17.8868,17.9797,68800.0
2013-06-13 10:30:00,27.1,27.16,27.05,27.06,43700.0,17.9797,18.0195,17.9466,17.9532,43700.0
2013-06-13 10:35:00,27.07,27.07,26.95,27.0,44600.0,17.9598,17.9598,17.8802,17.9134,44600.0
2013-06-13 10:40:00,27.0,27.0,26.91,26.95,29500.0,17.9134,17.9134,17.8537,17.8802,29500.0
2013-06-13 10:45:00,26.95,27.03,26.95,27.03,24700.0,17.8802,17.9333,17.8802,17.9333,24700.0
2013-06-13 10:50:00,27.04,27.04,26.98,26.99,21000.0,17.9399,17.9399,17.9001,17.9067,21000.0
2013-06-13 10:55:00,26.99,27.01,26.97,26.97,30700.0,17.9067,17.92,17.8935,17.8935,30700.0
2013-06-13 11:00:00,26.97,27.01,26.97,26.99,20300.0,17.8935,17.92,17.8935,17.9067,20300.0
2013-06-13 11:05:00,26.97,26.98,26.93,26.94,25900.0,17.8935,17.9001,17.8669,17.8736,25900.0
2013-06-13 11:10:00,26.94,27.0,26.89,26.99,33100.0,17.8736,17.9134,17.8404,17.9067,33100.0
2013-06-13 11:15:00,26.98,26.99,26.91,26.96,29400.0,17.9001,17.9067,17.8537,17.8868,29400.0
2013-06-13 11:20:00,26.97,27.05,26.97,27.02,40400.0,17.8935,17.9466,17.8935,17.9267,40400.0
2013-06-13 11:25:00,27.02,27.07,27.02,27.07,45800.0,17.9267,17.9598,17.9267,17.9598,45800.0
2013-06-13 11:30:00,27.06,27.11,27.0,27.01,31500.0,17.9532,17.9864,17.9134,17.92,31500.0
2013-06-13 11:35:00,27.01,27.06,26.99,27.06,16100.0,17.92,17.9532,17.9067,17.9532,16100.0
2013-06-13 11:40:00,27.05,27.05,26.99,26.99,65400.0,17.9466,17.9466,17.9067,17.9067,65400.0
2013-06-13 11:45:00,27.0,27.01,26.97,27.0,13600.0,17.9134,17.92,17.8935,17.9134,13600.0
2013-06-13 11:50:00,26.98,26.98,26.92,26.92,13500.0,17.9001,17.9001,17.8603,17.8603,13500.0
2013-06-13 11:55:00,26.94,26.94,26.89,26.9,66100.0,17.8736,17.8736,17.8404,17.847,66100.0
2013-06-13 12:00:00,26.91,27.15,26.89,26.89,517300.0,17.8537,18.0129,17.8404,17.8404,517300.0
2013-06-13 12:05:00,26.89,26.97,26.79,26.89,113100.0,17.8404,17.8935,17.7741,17.8404,113100.0
2013-06-13 12:10:00,26.9,26.94,26.88,26.94,17500.0,17.847,17.8736,17.8338,17.8736,17500.0
2013-06-13 12:15:00,26.92,27.34,26.92,27.23,434600.0,17.8603,18.139,17.8603,18.066,434600.0
2013-06-13 12:20:00,27.23,27.24,27.15,27.16,131600.0,18.066,18.0726,18.0129,18.0195,131600.0
2013-06-13 12:25:00,27.16,27.23,27.06,27.12,109200.0,18.0195,18.066,17.9532,17.993,109200.0
2013-06-13 12:30:00,27.12,27.21,27.12,27.17,62200.0,17.993,18.0527,17.993,18.0262,62200.0
2013-06-13 12:35:00,27.17,27.2,27.1,27.1,53100.0,18.0262,18.0461,17.9797,17.9797,53100.0
2013-06-13 12:40:00,27.09,27.1,27.03,27.04,72300.0,17.9731,17.9797,17.9333,17.9399,72300.0
2013-06-13 12:45:00,27.03,27.05,26.96,26.99,88400.0,17.9333,17.9466,17.8868,17.9067,88400.0
2013-06-13 12:50:00,26.99,27.03,26.96,27.01,65100.0,17.9067,17.9333,17.8868,17.92,65100.0
2013-06-13 12:55:00,27.0,27.09,26.99,27.06,50700.0,17.9134,17.9731,17.9067,17.9532,50700.0
2013-06-13 13:00:00,27.06,27.08,27.04,27.04,26800.0,17.9532,17.9665,17.9399,17.9399,26800.0
2013-06-13 13:05:00,27.04,27.08,27.02,27.07,228900.0,17.9399,17.9665,17.9267,17.9598,228900.0
2013-06-13 13:10:00,27.07,27.14,27.07,27.14,43300.0,17.9598,18.0063,17.9598,18.0063,43300.0
2013-06-13 13:15:00,27.13,27.2,27.11,27.16,54500.0,17.9996,18.0461,17.9864,18.0195,54500.0
2013-06-13 13:20:00,27.17,27.19,27.14,27.18,34800.0,18.0262,18.0394,18.0063,18.0328,34800.0
2013-06-13 13:25:00,27.18,27.2,27.18,27.2,60600.0,18.0328,18.0461,18.0328,18.0461,60600.0
2013-06-13 13:30:00,27.2,27.3,27.19,27.3,81500.0,18.0461,18.1124,18.0394,18.1124,81500.0
2013-06-13 13:35:00,27.3,27.43,27.27,27.35,303200.0,18.1124,18.1987,18.0925,18.1456,303200.0
2013-06-13 13:40:00,27.36,27.39,27.32,27.34,27800.0,18.1522,18.1721,18.1257,18.139,27800.0
2013-06-13 13:45:00,27.34,27.37,27.32,27.36,30800.0,18.139,18.1589,18.1257,18.1522,30800.0
2013-06-13 13:50:00,27.36,27.38,27.33,27.37,55100.0,18.1522,18.1655,18.1323,18.1589,55100.0
2013-06-13 13:55:00,27.38,27.41,27.37,27.39,44100.0,18.1655,18.1854,18.1589,18.1721,44100.0
2013-06-13 14:00:00,27.4,27.48,27.4,27.46,61400.0,18.1788,18.2318,18.1788,18.2186,61400.0
2013-06-13 14:05:00,27.46,27.46,27.39,27.41,45700.0,18.2186,18.2186,18.1721,18.1854,45700.0
2013-06-13 14:10:00,27.41,27.42,27.35,27.37,55500.0,18.1854,18.192,18.1456,18.1589,55500.0
2013-06-13 14:15:00,27.38,27.42,27.37,27.42,19000.0,18.1655,18.192,18.1589,18.192,19000.0
2013-06-13 14:20:00,27.42,27.48,27.4,27.48,111000.0,18.192,18.2318,18.1788,18.2318,111000.0
2013-06-13 14:25:00,27.48,27.52,27.48,27.48,48200.0,18.2318,18.2584,18.2318,18.2318,48200.0
2013-06-13 14:30:00,27.48,27.52,27.46,27.47,40600.0,18.2318,18.2584,18.2186,18.2252,40600.0
2013-06-13 14:35:00,27.48,27.49,27.46,27.46,20100.0,18.2318,18.2385,18.2186,18.2186,20100.0
2013-06-13 14:40:00,27.47,27.47,27.41,27.46,80900.0,18.2252,18.2252,18.1854,18.2186,80900.0
2013-06-13 14:45:00,27.46,27.51,27.45,27.45,38500.0,18.2186,18.2517,18.2119,18.2119,38500.0
2013-06-13 14:50:00,27.45,27.46,27.41,27.41,42400.0,18.2119,18.2186,18.1854,18.1854,42400.0
2013-06-13 14:55:00,27.41,27.43,27.41,27.41,38800.0,18.1854,18.1987,18.1854,18.1854,38800.0
2013-06-13 15:00:00,27.41,27.43,27.41,27.42,45600.0,18.1854,18.1987,18.1854,18.192,45600.0
2013-06-13 15:05:00,27.43,27.47,27.39,27.45,88800.0,18.1987,18.2252,18.1721,18.2119,88800.0
2013-06-13 15:10:00,27.44,27.45,27.41,27.41,45100.0,18.2053,18.2119,18.1854,18.1854,45100.0
2013-06-13 15:15:00,27.41,27.43,27.38,27.38,44300.0,18.1854,18.1987,18.1655,18.1655,44300.0
2013-06-13 15:20:00,27.38,27.44,27.37,27.43,54100.0,18.1655,18.2053,18.1589,18.1987,54100.0
2013-06-13 15:25:00,27.43,27.51,27.43,27.5,53700.0,18.1987,18.2517,18.1987,18.2451,53700.0
2013-06-13 15:30:00,27.5,27.52,27.47,27.47,32600.0,18.2451,18.2584,18.2252,18.2252,32600.0
2013-06-13 15:35:00,27.47,27.47,27.4,27.41,142700.0,18.2252,18.2252,18.1788,18.1854,142700.0
2013-06-13 15:40:00,27.41,27.48,27.4,27.48,112800.0,18.1854,18.2318,18.1788,18.2318,112800.0
2013-06-13 15:45:00,27.49,27.55,27.46,27.54,190500.0,18.2385,18.2783,18.2186,18.2716,190500.0
2013-06-13 15:50:00,27.54,27.55,27.52,27.53,118500.0,18.2716,18.2783,18.2584,18.265,118500.0
2013-06-13 15:55:00,27.53,27.59,27.52,27.57,210000.0,18.265,18.3048,18.2584,18.2916,210000.0
2013-06-14 09:30:00,27.58,27.72,27.52,27.7,65500.0,18.2982,18.3911,18.2584,18.3778,65500.0
2013-06-14 09:35:00,27.69,27.75,27.59,27.74,49100.0,18.3712,18.411,18.3048,18.4043,49100.0
2013-06-14 09:40:00,27.74,27.83,27.66,27.83,49600.0,18.4043,18.4641,18.3513,18.4641,49600.0
2013-06-14 09:45:00,27.84,27.84,27.75,27.76,37900.0,18.4707,18.4707,18.411,18.4176,37900.0
2013-06-14 09:50:00,27.76,27.83,27.73,27.8,35700.0,18.4176,18.4641,18.3977,18.4441,35700.0
2013-06-14 09:55:00,27.8,27.84,27.74,27.84,17600.0,18.4441,18.4707,18.4043,18.4707,17600.0
2013-06-14 10:00:00,27.84,27.9,27.82,27.89,81500.0,18.4707,18.5105,18.4574,18.5039,81500.0
2013-06-14 10:05:00,27.89,27.89,27.64,27.64,149100.0,18.5039,18.5039,18.338,18.338,149100.0
2013-06-14 10:10:00,27.64,27.65,27.5,27.5,97200.0,18.338,18.3446,18.2451,18.2451,97200.0
2013-06-14 10:15:00,27.5,27.63,27.5,27.6,65500.0,18.2451,18.3314,18.2451,18.3115,65500.0
2013-06-14 10:20:00,27.59,27.59,27.45,27.45,28300.0,18.3048,18.3048,18.2119,18.2119,28300.0
2013-06-14 10:25:00,27.45,27.45,27.24,27.27,178000.0,18.2119,18.2119,18.0726,18.0925,178000.0
2013-06-14 10:30:00,27.26,27.28,27.21,27.22,191300.0,18.0859,18.0992,18.0527,18.0593,191300.0
2013-06-14 10:35:00,27.22,27.26,27.05,27.08,217800.0,18.0593,18.0859,17.9466,17.9665,217800.0
2013-06-14 10:40:00,27.07,27.16,27.02,27.15,92700.0,17.9598,18.0195,17.9267,18.0129,92700.0
2013-06-14 10:45:00,27.14,27.16,26.92,27.04,85800.0,18.0063,18.0195,17.8603,17.9399,85800.0
2013-06-14 10:50:00,27.04,27.2,27.0,27.19,62000.0,17.9399,18.0461,17.9134,18.0394,62000.0
2013-06-14 10:55:00,27.2,27.23,27.11,27.2,111300.0,18.0461,18.066,17.9864,18.0461,111300.0
2013-06-14 11:00:00,27.2,27.21,27.14,27.19,140000.0,18.0461,18.0527,18.0063,18.0394,140000.0
2013-06-14 11:05:00,27.18,27.22,27.15,27.15,22500.0,18.0328,18.0593,18.0129,18.0129,22500.0
2013-06-14 11:10:00,27.16,27.23,27.16,27.17,60500.0,18.0195,18.066,18.0195,18.0262,60500.0
2013-06-14 11:15:00,27.19,27.2,27.12,27.17,60900.0,18.0394,18.0461,17.993,18.0262,60900.0
2013-06-14 11:20:00,27.16,27.18,27.11,27.15,26300.0,18.0195,18.0328,17.9864,18.0129,26300.0
2013-06-14 11:25:00,27.14,27.17,27.11,27.17,22700.0,18.0063,18.0262,17.9864,18.0262,22700.0
2013-06-14 11:30:00,27.17,27.18,27.07,27.09,43700.0,18.0262,18.0328,17.9598,17.9731,43700.0
2013-06-14 11:35:00,27.1,27.17,27.1,27.15,22500.0,17.9797,18.0262,17.9797,18.0129,22500.0
2013-06-14 11:40:00,27.14,27.21,27.13,27.14,31400.0,18.0063,18.0527,17.9996,18.0063,31400.0
2013-06-14 11:45:00,27.14,27.2,27.11,27.18,65700.0,18.0063,18.0461,17.9864,18.0328,65700.0
2013-06-14 11:50:00,27.18,27.18,27.16,27.16,24200.0,18.0328,18.0328,18.0195,18.0195,24200.0
2013-06-14 11:55:00,27.16,27.32,27.16,27.31,59500.0,18.0195,18.1257,18.0195,18.1191,59500.0
2013-06-14 12:00:00,27.31,27.32,27.25,27.29,84800.0,18.1191,18.1257,18.0792,18.1058,84800.0
2013-06-14 12:05:00,27.29,27.36,27.27,27.29,22200.0,18.1058,18.1522,18.0925,18.1058,22200.0
2013-06-14 12:10:00,27.28,27.29,27.23,27.24,19600.0,18.0992,18.1058,18.066,18.0726,19600.0
2013-06-14 12:15:00,27.23,27.33,27.22,27.31,26100.0,18.066,18.1323,18.0593,18.1191,26100.0
2013-06-14 12:20:00,27.31,27.37,27.27,27.34,52400.0,18.1191,18.1589,18.0925,18.139,52400.0
2013-06-14 12:25:00,27.34,27.44,27.33,27.41,164800.0,18.139,18.2053,18.1323,18.1854,164800.0
2013-06-14 12:30:00,27.41,27.44,27.38,27.39,58900.0,18.1854,18.2053,18.1655,18.1721,58900.0
2013-06-14 12:35:00,27.38,27.47,27.37,27.47,13200.0,18.1655,18.2252,18.1589,18.2252,13200.0
2013-06-14 12:40:00,27.46,27.49,27.44,27.45,25500.0,18.2186,18.2385,18.2053,18.2119,25500.0
2013-06-14 12:45:00,27.45,27.46,27.44,27.44,17100.0,18.2119,18.2186,18.2053,18.2053,17100.0
2013-06-14 12:50:00,27.44,27.46,27.41,27.42,18500.0,18.2053,18.2186,18.1854,18.192,18500.0
2013-06-14 12:55:00,27.41,27.42,27.34,27.41,36600.0,18.1854,18.192,18.139,18.1854,36600.0
2013-06-14 13:00:00,27.4,27.4,27.34,27.4,53600.0,18.1788,18.1788,18.139,18.1788,53600.0
2013-06-14 13:05:00,27.39,27.42,27.38,27.41,16800.0,18.1721,18.192,18.1655,18.1854,16800.0
2013-06-14 13:10:00,27.42,27.43,27.35,27.35,134000.0,18.192,18.1987,18.1456,18.1456,134000.0
2013-06-14 13:15:00,27.36,27.36,27.28,27.29,102200.0,18.1522,18.1522,18.0992,18.1058,102200.0
2013-06-14 13:20:00,27.29,27.3,27.25,27.27,35700.0,18.1058,18.1124,18.0792,18.0925,35700.0
2013-06-14 13:25:00,27.27,27.28,27.19,27.2,43100.0,18.0925,18.0992,18.0394,18.0461,43100.0
2013-06-14 13:30:00,27.2,27.29,27.17,27.18,38800.0,18.0461,18.1058,18.0262,18.0328,38800.0
2013-06-14 13:35:00,27.18,27.19,27.03,27.04,65000.0,18.0328,18.0394,17.9333,17.9399,65000.0
2013-06-14 13:40:00,27.05,27.07,27.0,27.04,118300.0,17.9466,17.9598,17.9134,17.9399,118300.0
2013-06-14 13:45:00,27.05,27.06,27.02,27.03,85800.0,17.9466,17.9532,17.9267,17.9333,85800.0
2013-06-14 13:50:00,27.03,27.04,26.96,26.98,46200.0,17.9333,17.9399,17.8868,17.9001,46200.0
2013-06-14 13:55:00,26.98,27.02,26.98,26.99,18100.0,17.9001,17.9267,17.9001,17.9067,18100.0
2013-06-14 14:00:00,26.98,27.01,26.98,27.0,24100.0,17.9001,17.92,17.9001,17.9134,24100.0
2013-06-14 14:05:00,27.0,27.07,26.98,27.05,51800.0,17.9134,17.9598,17.9001,17.9466,51800.0
2013-06-14 14:10:00,27.05,27.06,26.94,26.95,116400.0,17.9466,17.9532,17.8736,17.8802,116400.0
2013-06-14 14:15:00,26.94,26.95,26.89,26.95,53200.0,17.8736,17.8802,17.8404,17.8802,53200.0
2013-06-14 14:20:00,26.96,26.96,26.93,26.95,65900.0,17.8868,17.8868,17.8669,17.8802,65900.0
2013-06-14 14:25:00,26.94,26.95,26.9,26.92,28900.0,17.8736,17.8802,17.847,17.8603,28900.0
2013-06-14 14:30:00,26.93,26.93,26.82,26.84,58600.0,17.8669,17.8669,17.794,17.8072,58600.0
2013-06-14 14:35:00,26.84,26.88,26.84,26.85,36100.0,17.8072,17.8338,17.8072,17.8139,36100.0
2013-06-14 14:40:00,26.85,26.86,26.82,26.83,29000.0,17.8139,17.8205,17.794,17.8006,29000.0
2013-06-14 14:45:00,26.83,26.87,26.72,26.74,82100.0,17.8006,17.8271,17.7276,17.7409,82100.0
2013-06-14 14:50:00,26.74,26.76,26.7,26.71,60300.0,17.7409,17.7542,17.7143,17.721,60300.0
2013-06-14 14:55:00,26.71,26.75,26.71,26.75,57200.0,17.721,17.7475,17.721,17.7475,57200.0
2013-06-14 15:00:00,26.75,26.76,26.73,26.76,60300.0,17.7475,17.7542,17.7342,17.7542,60300.0
2013-06-14 15:05:00,26.76,26.76,26.71,26.72,110800.0,17.7542,17.7542,17.721,17.7276,110800.0
2013-06-14 15:10:00,26.73,26.76,26.72,26.75,47800.0,17.7342,17.7542,17.7276,17.7475,47800.0
2013-06-14 15:15:00,26.75,26.76,26.71,26.76,70300.0,17.7475,17.7542,17.721,17.7542,70300.0
2013-06-14 15:20:00,26.76,26.76,26.73,26.76,71700.0,17.7542,17.7542,17.7342,17.7542,71700.0
2013-06-14 15:25:00,26.75,26.81,26.73,26.73,51700.0,17.7475,17.7873,17.7342,17.7342,51700.0
2013-06-14 15:30:00,26.74,26.82,26.74,26.78,38600.0,17.7409,17.794,17.7409,17.7674,38600.0
2013-06-14 15:35:00,26.79,26.79,26.75,26.76,55700.0,17.7741,17.7741,17.7475,17.7542,55700.0
2013-06-14 15:40:00,26.75,26.76,26.71,26.75,83700.0,17.7475,17.7542,17.721,17.7475,83700.0
2013-06-14 15:45:00,26.75,26.77,26.63,26.73,282600.0,17.7475,17.7608,17.6679,17.7342,282600.0
2013-06-14 15:50:00,26.73,26.86,26.73,26.85,138200.0,17.7342,17.8205,17.7342,17.8139,138200.0
2013-06-14 15:55:00,26.85,26.89,26.82,26.85,298100.0,17.8139,17.8404,17.794,17.8139,298100.0
2013-06-17 09:30:00,27.01,27.13,26.97,27.0,98300.0,17.92,17.9996,17.8935,17.9134,98300.0
2013-06-17 09:35:00,27.0,27.06,27.0,27.05,87000.0,17.9134,17.9532,17.9134,17.9466,87000.0
2013-06-17 09:40:00,27.05,27.07,27.01,27.06,133100.0,17.9466,17.9598,17.92,17.9532,133100.0
2013-06-17 09:45:00,27.07,27.16,26.99,27.16,166300.0,17.9598,18.0195,17.9067,18.0195,166300.0
2013-06-17 09:50:00,27.17,27.29,27.13,27.19,105100.0,18.0262,18.1058,17.9996,18.0394,105100.0
2013-06-17 09:55:00,27.2,27.21,27.14,27.2,46200.0,18.0461,18.0527,18.0063,18.0461,46200.0
2013-06-17 10:00:00,27.2,27.45,27.2,27.42,98900.0,18.0461,18.2119,18.0461,18.192,98900.0
2013-06-17 10:05:00,27.41,27.48,27.37,27.41,94400.0,18.1854,18.2318,18.1589,18.1854,94400.0
2013-06-17 10:10:00,27.41,27.43,27.34,27.37,54600.0,18.1854,18.1987,18.139,18.1589,54600.0
2013-06-17 10:15:00,27.37,27.38,27.34,27.35,120900.0,18.1589,18.1655,18.139,18.1456,120900.0
2013-06-17 10:20:00,27.35,27.35,27.3,27.3,40700.0,18.1456,18.1456,18.1124,18.1124,40700.0
2013-06-17 10:25:00,27.29,27.31,27.27,27.3,42100.0,18.1058,18.1191,18.0925,18.1124,42100.0
2013-06-17 10:30:00,27.3,27.3,27.24,27.27,51200.0,18.1124,18.1124,18.0726,18.0925,51200.0
2013-06-17 10:35:00,27.29,27.29,27.17,27.23,50500.0,18.1058,18.1058,18.0262,18.066,50500.0
2013-06-17 10:40:00,27.23,27.28,27.23,27.27,24300.0,18.066,18.0992,18.066,18.0925,24300.0
2013-06-17 10:45:00,27.27,27.33,27.27,27.31,34300.0,18.0925,18.1323,18.0925,18.1191,34300.0
2013-06-17 10:50:00,27.3,27.3,27.26,27.28,26300.0,18.1124,18.1124,18.0859,18.0992,26300.0
2013-06-17 10:55:00,27.28,27.42,27.28,27.42,32400.0,18.0992,18.192,18.0992,18.192,32400.0
2013-06-17 11:00:00,27.41,27.47,27.4,27.44,33100.0,18.1854,18.2252,18.1788,18.2053,33100.0
2013-06-17 11:05:00,27.45,27.45,27.39,27.4,29300.0,18.2119,18.2119,18.1721,18.1788,29300.0
2013-06-17 11:10:00,27.4,27.45,27.39,27.39,32100.0,18.1788,18.2119,18.1721,18.1721,32100.0
2013-06-17 11:15:00,27.39,27.43,27.37,27.37,35500.0,18.1721,18.1987,18.1589,18.1589,35500.0
2013-06-17 11:20:00,27.38,27.4,27.37,27.38,25700.0,18.1655,18.1788,18.1589,18.1655,25700.0
2013-06-17 11:25:00,27.38,27.39,27.37,27.38,11200.0,18.1655,18.1721,18.1589,18.1655,11200.0
2013-06-17 11:30:00,27.38,27.39,27.38,27.38,19500.0,18.1655,18.1721,18.1655,18.1655,19500.0
2013-06-17 11:35:00,27.39,27.39,27.36,27.38,21400.0,18.1721,18.1721,18.1522,18.1655,21400.0
2013-06-17 11:40:00,27.39,27.39,27.35,27.38,18100.0,18.1721,18.1721,18.1456,18.1655,18100.0
2013-06-17 11:45:00,27.38,27.39,27.36,27.37,16600.0,18.1655,18.1721,18.1522,18.1589,16600.0
2013-06-17 11:50:00,27.36,27.4,27.36,27.38,13700.0,18.1522,18.1788,18.1522,18.1655,13700.0
2013-06-17 11:55:00,27.39,27.41,27.37,27.4,142300.0,18.1721,18.1854,18.1589,18.1788,142300.0
2013-06-17 12:00:00,27.41,27.41,27.4,27.4,28500.0,18.1854,18.1854,18.1788,18.1788,28500.0
2013-06-17 12:05:00,27.4,27.4,27.34,27.35,36000.0,18.1788,18.1788,18.139,18.1456,36000.0
2013-06-17 12:10:00,27.35,27.36,27.33,27.35,15000.0,18.1456,18.1522,18.1323,18.1456,15000.0
2013-06-17 12:15:00,27.35,27.36,27.34,27.35,14100.0,18.1456,18.1522,18.139,18.1456,14100.0
2013-06-17 12:20:00,27.35,27.36,27.33,27.34,16400.0,18.1456,18.1522,18.1323,18.139,16400.0
2013-06-17 12:25:00,27.34,27.35,27.33,27.35,69100.0,18.139,18.1456,18.1323,18.1456,69100.0
2013-06-17 12:30:00,27.34,27.36,27.34,27.36,16400.0,18.139,18.1522,18.139,18.1522,16400.0
2013-06-17 12:35:00,27.36,27.36,27.35,27.35,10100.0,18.1522,18.1522,18.1456,18.1456,10100.0
2013-06-17 12:40:00,27.35,27.36,27.32,27.33,26300.0,18.1456,18.1522,18.1257,18.1323,26300.0
2013-06-17 12:45:00,27.32,27.35,27.32,27.34,13900.0,18.1257,18.1456,18.1257,18.139,13900.0
2013-06-17 12:50:00,27.35,27.36,27.32,27.33,15500.0,18.1456,18.1522,18.1257,18.1323,15500.0
2013-06-17 12:55:00,27.32,27.33,27.32,27.32,12300.0,18.1257,18.1323,18.1257,18.1257,12300.0
2013-06-17 13:00:00,27.31,27.32,27.29,27.3,23000.0,18.1191,18.1257,18.1058,18.1124,23000.0
2013-06-17 13:05:00,27.3,27.31,27.18,27.18,57800.0,18.1124,18.1191,18.0328,18.0328,57800.0
2013-06-17 13:10:00,27.18,27.25,27.12,27.24,171300.0,18.0328,18.0792,17.993,18.0726,171300.0
2013-06-17 13:15:00,27.24,27.24,27.2,27.21,23200.0,18.0726,18.0726,18.0461,18.0527,23200.0
2013-06-17 13:20:00,27.22,27.28,27.22,27.26,46400.0,18.0593,18.0992,18.0593,18.0859,46400.0
2013-06-17 13:25:00,27.26,27.27,27.21,27.23,31600.0,18.0859,18.0925,18.0527,18.066,31600.0
2013-06-17 13:30:00,27.23,27.25,27.23,27.24,30100.0,18.066,18.0792,18.066,18.0726,30100.0
2013-06-17 13:35:00,27.23,27.26,27.16,27.17,74300.0,18.066,18.0859,18.0195,18.0262,74300.0
2013-06-17 13:40:00,27.17,27.2,27.16,27.19,17100.0,18.0262,18.0461,18.0195,18.0394,17100.0
2013-06-17 13:45:00,27.19,27.24,27.18,27.24,143400.0,18.0394,18.0726,18.0328,18.0726,143400.0
2013-06-17 13:50:00,27.24,27.24,27.22,27.22,65900.0,18.0726,18.0726,18.0593,18.0593,65900.0
2013-06-17 13:55:00,27.23,27.23,27.22,27.22,58100.0,18.066,18.066,18.0593,18.0593,58100.0
2013-06-17 14:00:00,27.23,27.24,27.22,27.24,28100.0,18.066,18.0726,18.0593,18.0726,28100.0
2013-06-17 14:05:00,27.24,27.25,27.18,27.2,57000.0,18.0726,18.0792,18.0328,18.0461,57000.0
2013-06-17 14:10:00,27.2,27.23,27.17,27.22,20800.0,18.0461,18.066,18.0262,18.0593,20800.0
2013-06-17 14:15:00,27.21,27.21,27.18,27.21,9200.0,18.0527,18.0527,18.0328,18.0527,9200.0
2013-06-17 14:20:00,27.21,27.22,27.17,27.17,14200.0,18.0527,18.0593,18.0262,18.0262,14200.0
2013-06-17 14:25:00,27.16,27.18,27.14,27.17,49600.0,18.0195,18.0328,18.0063,18.0262,49600.0
2013-06-17 14:30:00,27.18,27.2,27.16,27.2,21000.0,18.0328,18.0461,18.0195,18.0461,21000.0
2013-06-17 14:35:00,27.19,27.23,27.19,27.23,18500.0,18.0394,18.066,18.0394,18.066,18500.0
2013-06-17 14:40:00,27.23,27.24,27.2,27.21,30700.0,18.066,18.0726,18.0461,18.0527,30700.0
2013-06-17 14:45:00,27.2,27.2,27.14,27.14,32300.0,18.0461,18.0461,18.0063,18.0063,32300.0
2013-06-17 14:50:00,27.14,27.17,27.12,27.14,131000.0,18.0063,18.0262,17.993,18.0063,131000.0
2013-06-17 14:55:00,27.15,27.18,27.11,27.17,24600.0,18.0129,18.0328,17.9864,18.0262,24600.0
2013-06-17 15:00:00,27.17,27.22,27.14,27.22,16400.0,18.0262,18.0593,18.0063,18.0593,16400.0
2013-06-17 15:05:00,27.22,27.24,27.21,27.24,38600.0,18.0593,18.0726,18.0527,18.0726,38600.0
2013-06-17 15:10:00,27.23,27.24,27.21,27.21,30900.0,18.066,18.0726,18.0527,18.0527,30900.0
2013-06-17 15:15:00,27.22,27.23,27.2,27.21,27600.0,18.0593,18.066,18.0461,18.0527,27600.0
2013-06-17 15:20:00,27.22,27.22,27.18,27.21,26500.0,18.0593,18.0593,18.0328,18.0527,26500.0
2013-06-17 15:25:00,27.21,27.23,27.19,27.21,104400.0,18.0527,18.066,18.0394,18.0527,104400.0
2013-06-17 15:30:00,27.21,27.29,27.21,27.29,34800.0,18.0527,18.1058,18.0527,18.1058,34800.0
2013-06-17 15:35:00,27.29,27.34,27.28,27.34,75800.0,18.1058,18.139,18.0992,18.139,75800.0
2013-06-17 15:40:00,27.34,27.38,27.34,27.38,56900.0,18.139,18.1655,18.139,18.1655,56900.0
2013-06-17 15:45:00,27.38,27.38,27.34,27.37,99000.0,18.1655,18.1655,18.139,18.1589,99000.0
2013-06-17 15:50:00,27.37,27.37,27.34,27.34,100300.0,18.1589,18.1589,18.139,18.139,100300.0
2013-06-17 15:55:00,27.34,27.41,27.34,27.4,239600.0,18.139,18.1854,18.139,18.1788,239600.0
2013-06-18 09:30:00,27.39,27.41,27.15,27.2,62200.0,18.1721,18.1854,18.0129,18.0461,62200.0
2013-06-18 09:35:00,27.19,27.22,27.01,27.01,76300.0,18.0394,18.0593,17.92,17.92,76300.0
2013-06-18 09:40:00,27.02,27.15,27.01,27.08,93700.0,17.9267,18.0129,17.92,17.9665,93700.0
2013-06-18 09:45:00,27.08,27.09,26.9,26.94,147500.0,17.9665,17.9731,17.847,17.8736,147500.0
2013-06-18 09:50:00,26.94,27.04,26.92,26.99,63800.0,17.8736,17.9399,17.8603,17.9067,63800.0
2013-06-18 09:55:00,26.97,27.21,26.95,27.13,113800.0,17.8935,18.0527,17.8802,17.9996,113800.0
2013-06-18 10:00:00,27.13,27.17,27.0,27.0,42900.0,17.9996,18.0262,17.9134,17.9134,42900.0
2013-06-18 10:05:00,27.0,27.08,26.97,27.06,61000.0,17.9134,17.9665,17.8935,17.9532,61000.0
2013-06-18 10:10:00,27.06,27.14,27.04,27.13,42600.0,17.9532,18.0063,17.9399,17.9996,42600.0
2013-06-18 10:15:00,27.14,27.2,27.13,27.14,48100.0,18.0063,18.0461,17.9996,18.0063,48100.0
2013-06-18 10:20:00,27.14,27.25,27.13,27.24,111800.0,18.0063,18.0792,17.9996,18.0726,111800.0
2013-06-18 10:25:00,27.24,27.29,27.22,27.29,46500.0,18.0726,18.1058,18.0593,18.1058,46500.0
2013-06-18 10:30:00,27.29,27.3,27.26,27.26,52400.0,18.1058,18.1124,18.0859,18.0859,52400.0
2013-06-18 10:35:00,27.26,27.31,27.26,27.3,27300.0,18.0859,18.1191,18.0859,18.1124,27300.0
2013-06-18 10:40:00,27.3,27.39,27.28,27.38,55100.0,18.1124,18.1721,18.0992,18.1655,55100.0
2013-06-18 10:45:00,27.38,27.39,27.34,27.34,30900.0,18.1655,18.1721,18.139,18.139,30900.0
2013-06-18 10:50:00,27.35,27.39,27.35,27.38,32200.0,18.1456,18.1721,18.1456,18.1655,32200.0
2013-06-18 10:55:00,27.39,27.48,27.39,27.43,54600.0,18.1721,18.2318,18.1721,18.1987,54600.0
2013-06-18 11:00:00,27.43,27.44,27.38,27.38,38900.0,18.1987,18.2053,18.1655,18.1655,38900.0
2013-06-18 11:05:00,27.39,27.4,27.34,27.35,39600.0,18.1721,18.1788,18.139,18.1456,39600.0
2013-06-18 11:10:00,27.35,27.38,27.35,27.36,19800.0,18.1456,18.1655,18.1456,18.1522,19800.0
2013-06-18 11:15:00,27.37,27.37,27.33,27.34,22000.0,18.1589,18.1589,18.1323,18.139,22000.0
2013-06-18 11:20:00,27.34,27.35,27.33,27.34,18700.0,18.139,18.1456,18.1323,18.139,18700.0
2013-06-18 11:25:00,27.35,27.42,27.34,27.41,32700.0,18.1456,18.192,18.139,18.1854,32700.0
2013-06-18 11:30:00,27.42,27.44,27.39,27.39,25400.0,18.192,18.2053,18.1721,18.1721,25400.0
2013-06-18 11:35:00,27.39,27.41,27.37,27.37,19600.0,18.1721,18.1854,18.1589,18.1589,19600.0
2013-06-18 11:40:00,27.37,27.41,27.37,27.39,22500.0,18.1589,18.1854,18.1589,18.1721,22500.0
2013-06-18 11:45:00,27.39,27.43,27.39,27.41,21000.0,18.1721,18.1987,18.1721,18.1854,21000.0
2013-06-18 11:50:00,27.42,27.42,27.38,27.4,24200.0,18.192,18.192,18.1655,18.1788,24200.0
2013-06-18 11:55:00,27.4,27.4,27.36,27.36,20900.0,18.1788,18.1788,18.1522,18.1522,20900.0
2013-06-18 12:00:00,27.37,27.41,27.37,27.39,15100.0,18.1589,18.1854,18.1589,18.1721,15100.0
2013-06-18 12:05:00,27.39,27.42,27.37,27.41,17700.0,18.1721,18.192,18.1589,18.1854,17700.0
2013-06-18 12:10:00,27.41,27.48,27.41,27.47,31400.0,18.1854,18.2318,18.1854,18.2252,31400.0
2013-06-18 12:15:00,27.48,27.55,27.47,27.51,47600.0,18.2318,18.2783,18.2252,18.2517,47600.0
2013-06-18 12:20:00,27.51,27.54,27.48,27.5,46000.0,18.2517,18.2716,18.2318,18.2451,46000.0
2013-06-18 12:25:00,27.5,27.57,27.5,27.56,55400.0,18.2451,18.2916,18.2451,18.2849,55400.0
2013-06-18 12:30:00,27.55,27.62,27.55,27.58,32700.0,18.2783,18.3247,18.2783,18.2982,32700.0
2013-06-18 12:35:00,27.58,27.64,27.57,27.64,34500.0,18.2982,18.338,18.2916,18.338,34500.0
2013-06-18 12:40:00,27.64,27.65,27.59,27.59,49300.0,18.338,18.3446,18.3048,18.3048,49300.0
2013-06-18 12:45:00,27.6,27.65,27.59,27.65,43300.0,18.3115,18.3446,18.3048,18.3446,43300.0
2013-06-18 12:50:00,27.65,27.67,27.63,27.65,25100.0,18.3446,18.3579,18.3314,18.3446,25100.0
2013-06-18 12:55:00,27.65,27.69,27.64,27.69,22600.0,18.3446,18.3712,18.338,18.3712,22600.0
2013-06-18 13:00:00,27.68,27.7,27.64,27.66,16900.0,18.3645,18.3778,18.338,18.3513,16900.0
2013-06-18 13:05:00,27.67,27.67,27.62,27.65,13900.0,18.3579,18.3579,18.3247,18.3446,13900.0
2013-06-18 13:10:00,27.64,27.66,27.61,27.66,15900.0,18.338,18.3513,18.3181,18.3513,15900.0
2013-06-18 13:15:00,27.65,27.66,27.62,27.66,7800.0,18.3446,18.3513,18.3247,18.3513,7800.0
2013-06-18 13:20:00,27.66,27.69,27.65,27.69,15300.0,18.3513,18.3712,18.3446,18.3712,15300.0
2013-06-18 13:25:00,27.68,27.7,27.67,27.69,31900.0,18.3645,18.3778,18.3579,18.3712,31900.0
2013-06-18 13:30:00,27.69,27.7,27.68,27.69,13400.0,18.3712,18.3778,18.3645,18.3712,13400.0
2013-06-18 13:35:00,27.68,27.71,27.65,27.67,37300.0,18.3645,18.3844,18.3446,18.3579,37300.0
2013-06-18 13:40:00,27.68,27.71,27.65,27.7,29500.0,18.3645,18.3844,18.3446,18.3778,29500.0
2013-06-18 13:45:00,27.7,27.8,27.69,27.79,85300.0,18.3778,18.4441,18.3712,18.4375,85300.0
2013-06-18 13:50:00,27.8,27.9,27.79,27.88,85100.0,18.4441,18.5105,18.4375,18.4972,85100.0
2013-06-18 13:55:00,27.88,27.9,27.84,27.89,54300.0,18.4972,18.5105,18.4707,18.5039,54300.0
2013-06-18 14:00:00,27.9,27.94,27.88,27.94,71100.0,18.5105,18.537,18.4972,18.537,71100.0
2013-06-18 14:05:00,27.93,27.97,27.88,27.89,58700.0,18.5304,18.5569,18.4972,18.5039,58700.0
2013-06-18 14:10:00,27.88,27.93,27.86,27.89,40500.0,18.4972,18.5304,18.484,18.5039,40500.0
2013-06-18 14:15:00,27.9,27.93,27.89,27.93,14700.0,18.5105,18.5304,18.5039,18.5304,14700.0
2013-06-18 14:20:00,27.93,27.95,27.9,27.91,47800.0,18.5304,18.5437,18.5105,18.5171,47800.0
2013-06-18 14:25:00,27.91,27.92,27.82,27.9,81600.0,18.5171,18.5238,18.4574,18.5105,81600.0
2013-06-18 14:30:00,27.9,27.93,27.89,27.93,37400.0,18.5105,18.5304,18.5039,18.5304,37400.0
2013-06-18 14:35:00,27.93,27.96,27.86,27.87,81100.0,18.5304,18.5503,18.484,18.4906,81100.0
2013-06-18 14:40:00,27.88,27.89,27.81,27.82,27800.0,18.4972,18.5039,18.4508,18.4574,27800.0
2013-06-18 14:45:00,27.81,27.89,27.79,27.89,34600.0,18.4508,18.5039,18.4375,18.5039,34600.0
2013-06-18 14:50:00,27.9,27.98,27.9,27.98,52900.0,18.5105,18.5636,18.5105,18.5636,52900.0
2013-06-18 14:55:00,27.99,27.99,27.92,27.99,44100.0,18.5702,18.5702,18.5238,18.5702,44100.0
2013-06-18 15:00:00,27.98,27.99,27.95,27.96,32700.0,18.5636,18.5702,18.5437,18.5503,32700.0
2013-06-18 15:05:00,27.96,27.99,27.94,27.96,36400.0,18.5503,18.5702,18.537,18.5503,36400.0
2013-06-18 15:10:00,27.96,27.96,27.88,27.91,44200.0,18.5503,18.5503,18.4972,18.5171,44200.0
2013-06-18 15:15:00,27.91,27.95,27.9,27.95,39700.0,18.5171,18.5437,18.5105,18.5437,39700.0
2013-06-18 15:20:00,27.94,27.98,27.93,27.98,26300.0,18.537,18.5636,18.5304,18.5636,26300.0
2013-06-18 15:25:00,27.98,28.12,27.97,28.11,265600.0,18.5636,18.6565,18.5569,18.6498,265600.0
2013-06-18 15:30:00,28.11,28.16,28.08,28.14,157400.0,18.6498,18.683,18.6299,18.6697,157400.0
2013-06-18 15:35:00,28.14,28.2,28.09,28.11,179700.0,18.6697,18.7095,18.6366,18.6498,179700.0
2013-06-18 15:40:00,28.11,28.17,28.09,28.14,101000.0,18.6498,18.6896,18.6366,18.6697,101000.0
2013-06-18 15:45:00,28.14,28.19,28.04,28.05,233100.0,18.6697,18.7029,18.6034,18.61,233100.0
2013-06-18 15:50:00,28.05,28.05,27.94,27.96,342200.0,18.61,18.61,18.537,18.5503,342200.0
2013-06-18 15:55:00,27.96,28.06,27.96,28.05,360700.0,18.5503,18.6166,18.5503,18.61,360700.0
2013-06-19 09:30:00,27.91,28.0,27.82,27.82,77800.0,18.5171,18.5768,18.4574,18.4574,77800.0
2013-06-19 09:35:00,27.82,27.83,27.68,27.78,72900.0,18.4574,18.4641,18.3645,18.4309,72900.0
2013-06-19 09:40:00,27.8,28.04,27.79,28.01,64600.0,18.4441,18.6034,18.4375,18.5835,64600.0
2013-06-19 09:45:00,28.02,28.07,27.91,27.95,47600.0,18.5901,18.6233,18.5171,18.5437,47600.0
2013-06-19 09:50:00,27.93,27.93,27.83,27.85,33100.0,18.5304,18.5304,18.4641,18.4773,33100.0
2013-06-19 09:55:00,27.85,27.86,27.75,27.77,58600.0,18.4773,18.484,18.411,18.4242,58600.0
2013-06-19 10:00:00,27.74,27.8,27.72,27.79,60600.0,18.4043,18.4441,18.3911,18.4375,60600.0
2013-06-19 10:05:00,27.79,27.85,27.78,27.83,68000.0,18.4375,18.4773,18.4309,18.4641,68000.0
2013-06-19 10:10:00,27.84,27.85,27.77,27.83,15800.0,18.4707,18.4773,18.4242,18.4641,15800.0
2013-06-19 10:15:00,27.81,27.89,27.79,27.87,20100.0,18.4508,18.5039,18.4375,18.4906,20100.0
2013-06-19 10:20:00,27.87,27.88,27.85,27.87,114100.0,18.4906,18.4972,18.4773,18.4906,114100.0
2013-06-19 10:25:00,27.86,27.89,27.82,27.84,71300.0,18.484,18.5039,18.4574,18.4707,71300.0
2013-06-19 10:30:00,27.85,27.88,27.83,27.85,41800.0,18.4773,18.4972,18.4641,18.4773,41800.0
2013-06-19 10:35:00,27.85,27.92,27.85,27.87,25800.0,18.4773,18.5238,18.4773,18.4906,25800.0
2013-06-19 10:40:00,27.87,27.87,27.81,27.83,20100.0,18.4906,18.4906,18.4508,18.4641,20100.0
2013-06-19 10:45:00,27.84,27.91,27.84,27.91,63700.0,18.4707,18.5171,18.4707,18.5171,63700.0
2013-06-19 10:50:00,27.91,27.95,27.88,27.92,30300.0,18.5171,18.5437,18.4972,18.5238,30300.0
2013-06-19 10:55:00,27.92,27.95,27.9,27.9,16100.0,18.5238,18.5437,18.5105,18.5105,16100.0
2013-06-19 11:00:00,27.91,27.94,27.9,27.94,10500.0,18.5171,18.537,18.5105,18.537,10500.0
2013-06-19 11:05:00,27.93,27.94,27.91,27.93,11500.0,18.5304,18.537,18.5171,18.5304,11500.0
2013-06-19 11:10:00,27.94,27.96,27.89,27.95,44600.0,18.537,18.5503,18.5039,18.5437,44600.0
2013-06-19 11:15:00,27.95,27.95,27.89,27.92,16500.0,18.5437,18.5437,18.5039,18.5238,16500.0
2013-06-19 11:20:00,27.92,27.92,27.88,27.9,12500.0,18.5238,18.5238,18.4972,18.5105,12500.0
2013-06-19 11:25:00,27.9,27.91,27.86,27.88,15200.0,18.5105,18.5171,18.484,18.4972,15200.0
2013-06-19 11:30:00,27.88,27.88,27.83,27.87,28900.0,18.4972,18.4972,18.4641,18.4906,28900.0
2013-06-19 11:35:00,27.88,27.88,27.82,27.83,12300.0,18.4972,18.4972,18.4574,18.4641,12300.0
2013-06-19 11:40:00,27.84,27.86,27.82,27.86,13600.0,18.4707,18.484,18.4574,18.484,13600.0
2013-06-19 11:45:00,27.86,27.89,27.85,27.88,11500.0,18.484,18.5039,18.4773,18.4972,11500.0
2013-06-19 11:50:00,27.89,27.92,27.89,27.9,14600.0,18.5039,18.5238,18.5039,18.5105,14600.0
2013-06-19 11:55:00,27.9,27.91,27.89,27.89,20100.0,18.5105,18.5171,18.5039,18.5039,20100.0
2013-06-19 12:00:00,27.89,27.91,27.89,27.91,88000.0,18.5039,18.5171,18.5039,18.5171,88000.0
2013-06-19 12:05:00,27.9,27.92,27.89,27.91,15300.0,18.5105,18.5238,18.5039,18.5171,15300.0
2013-06-19 12:10:00,27.91,27.94,27.89,27.91,17600.0,18.5171,18.537,18.5039,18.5171,17600.0
2013-06-19 12:15:00,27.9,27.93,27.89,27.9,10100.0,18.5105,18.5304,18.5039,18.5105,10100.0
2013-06-19 12:20:00,27.9,27.9,27.88,27.89,8800.0,18.5105,18.5105,18.4972,18.5039,8800.0
2013-06-19 12:25:00,27.9,27.92,27.88,27.91,6600.0,18.5105,18.5238,18.4972,18.5171,6600.0
2013-06-19 12:30:00,27.9,27.93,27.89,27.92,3800.0,18.5105,18.5304,18.5039,18.5238,3800.0
2013-06-19 12:35:00,27.92,27.93,27.87,27.89,23000.0,18.5238,18.5304,18.4906,18.5039,23000.0
2013-06-19 12:40:00,27.88,27.9,27.86,27.89,40300.0,18.4972,18.5105,18.484,18.5039,40300.0
2013-06-19 12:45:00,27.89,27.91,27.89,27.9,7900.0,18.5039,18.5171,18.5039,18.5105,7900.0
2013-06-19 12:50:00,27.9,27.92,27.9,27.92,22900.0,18.5105,18.5238,18.5105,18.5238,22900.0
2013-06-19 12:55:00,27.92,27.96,27.91,27.93,18500.0,18.5238,18.5503,18.5171,18.5304,18500.0
2013-06-19 13:00:00,27.93,27.96,27.93,27.95,33800.0,18.5304,18.5503,18.5304,18.5437,33800.0
2013-06-19 13:05:00,27.96,28.0,27.95,28.0,22200.0,18.5503,18.5768,18.5437,18.5768,22200.0
2013-06-19 13:10:00,28.0,28.01,27.99,28.0,29900.0,18.5768,18.5835,18.5702,18.5768,29900.0
2013-06-19 13:15:00,27.99,28.01,27.98,28.01,14200.0,18.5702,18.5835,18.5636,18.5835,14200.0
2013-06-19 13:20:00,28.0,28.0,27.97,27.98,7500.0,18.5768,18.5768,18.5569,18.5636,7500.0
2013-06-19 13:25:00,27.98,28.0,27.96,27.98,13600.0,18.5636,18.5768,18.5503,18.5636,13600.0
2013-06-19 13:30:00,27.98,27.99,27.96,27.98,15900.0,18.5636,18.5702,18.5503,18.5636,15900.0
2013-06-19 13:35:00,27.97,27.99,27.94,27.96,44000.0,18.5569,18.5702,18.537,18.5503,44000.0
2013-06-19 13:40:00,27.96,28.01,27.95,28.0,16900.0,18.5503,18.5835,18.5437,18.5768,16900.0
2013-06-19 13:45:00,28.01,28.02,27.98,27.98,14200.0,18.5835,18.5901,18.5636,18.5636,14200.0
2013-06-19 13:50:00,27.98,27.99,27.98,27.99,8500.0,18.5636,18.5702,18.5636,18.5702,8500.0
2013-06-19 13:55:00,27.99,27.99,27.94,27.96,34300.0,18.5702,18.5702,18.537,18.5503,34300.0
2013-06-19 14:00:00,27.96,28.01,27.84,27.87,67300.0,18.5503,18.5835,18.4707,18.4906,67300.0
2013-06-19 14:05:00,27.87,27.91,27.82,27.84,50700.0,18.4906,18.5171,18.4574,18.4707,50700.0
2013-06-19 14:10:00,27.84,27.95,27.8,27.93,26700.0,18.4707,18.5437,18.4441,18.5304,26700.0
2013-06-19 14:15:00,27.93,27.99,27.92,27.95,13000.0,18.5304,18.5702,18.5238,18.5437,13000.0
2013-06-19 14:20:00,27.96,27.97,27.88,27.89,31600.0,18.5503,18.5569,18.4972,18.5039,31600.0
2013-06-19 14:25:00,27.89,27.96,27.86,27.96,120700.0,18.5039,18.5503,18.484,18.5503,120700.0
2013-06-19 14:30:00,27.95,28.0,27.92,27.94,55700.0,18.5437,18.5768,18.5238,18.537,55700.0
2013-06-19 14:35:00,27.94,28.03,27.92,27.99,65100.0,18.537,18.5967,18.5238,18.5702,65100.0
2013-06-19 14:40:00,27.98,28.1,27.98,28.06,51900.0,18.5636,18.6432,18.5636,18.6166,51900.0
2013-06-19 14:45:00,28.06,28.08,27.96,27.96,50600.0,18.6166,18.6299,18.5503,18.5503,50600.0
2013-06-19 14:50:00,27.96,27.97,27.9,27.91,68900.0,18.5503,18.5569,18.5105,18.5171,68900.0
2013-06-19 14:55:00,27.91,27.91,27.78,27.8,48000.0,18.5171,18.5171,18.4309,18.4441,48000.0
2013-06-19 15:00:00,27.8,27.8,27.72,27.73,178600.0,18.4441,18.4441,18.3911,18.3977,178600.0
2013-06-19 15:05:00,27.73,27.75,27.7,27.71,44200.0,18.3977,18.411,18.3778,18.3844,44200.0
2013-06-19 15:10:00,27.71,27.75,27.66,27.69,34700.0,18.3844,18.411,18.3513,18.3712,34700.0
2013-06-19 15:15:00,27.69,27.71,27.63,27.67,49800.0,18.3712,18.3844,18.3314,18.3579,49800.0
2013-06-19 15:20:00,27.66,27.76,27.66,27.76,36100.0,18.3513,18.4176,18.3513,18.4176,36100.0
2013-06-19 15:25:00,27.76,27.87,27.76,27.85,51700.0,18.4176,18.4906,18.4176,18.4773,51700.0
2013-06-19 15:30:00,27.86,27.89,27.85,27.87,46400.0,18.484,18.5039,18.4773,18.4906,46400.0
2013-06-19 15:35:00,27.86,27.91,27.84,27.86,29500.0,18.484,18.5171,18.4707,18.484,29500.0
2013-06-19 15:40:00,27.86,27.87,27.82,27.85,31800.0,18.484,18.4906,18.4574,18.4773,31800.0
2013-06-19 15:45:00,27.86,27.88,27.76,27.79,100700.0,18.484,18.4972,18.4176,18.4375,100700.0
2013-06-19 15:50:00,27.78,27.82,27.76,27.81,119400.0,18.4309,18.4574,18.4176,18.4508,119400.0
2013-06-19 15:55:00,27.81,27.81,27.66,27.67,196200.0,18.4508,18.4508,18.3513,18.3579,196200.0
2013-06-20 09:30:00,27.2,27.29,27.0,27.0,214500.0,18.0461,18.1058,17.9134,17.9134,214500.0
2013-06-20 09:35:00,27.03,27.12,26.8,26.85,173600.0,17.9333,17.993,17.7807,17.8139,173600.0
2013-06-20 09:40:00,26.87,27.03,26.87,27.03,64200.0,17.8271,17.9333,17.8271,17.9333,64200.0
2013-06-20 09:45:00,27.04,27.29,27.04,27.28,78400.0,17.9399,18.1058,17.9399,18.0992,78400.0
2013-06-20 09:50:00,27.29,27.4,27.22,27.23,63000.0,18.1058,18.1788,18.0593,18.066,63000.0
2013-06-20 09:55:00,27.24,27.3,27.12,27.15,43000.0,18.0726,18.1124,17.993,18.0129,43000.0
2013-06-20 10:00:00,27.18,27.24,27.14,27.17,28200.0,18.0328,18.0726,18.0063,18.0262,28200.0
2013-06-20 10:05:00,27.16,27.21,27.11,27.18,12200.0,18.0195,18.0527,17.9864,18.0328,12200.0
2013-06-20 10:10:00,27.2,27.2,27.08,27.2,34400.0,18.0461,18.0461,17.9665,18.0461,34400.0
2013-06-20 10:15:00,27.2,27.22,27.08,27.09,31600.0,18.0461,18.0593,17.9665,17.9731,31600.0
2013-06-20 10:20:00,27.08,27.26,27.08,27.24,42400.0,17.9665,18.0859,17.9665,18.0726,42400.0
2013-06-20 10:25:00,27.24,27.33,27.23,27.32,77900.0,18.0726,18.1323,18.066,18.1257,77900.0
2013-06-20 10:30:00,27.31,27.35,27.23,27.24,85600.0,18.1191,18.1456,18.066,18.0726,85600.0
2013-06-20 10:35:00,27.23,27.29,27.21,27.26,52300.0,18.066,18.1058,18.0527,18.0859,52300.0
2013-06-20 10:40:00,27.25,27.29,27.22,27.26,32300.0,18.0792,18.1058,18.0593,18.0859,32300.0
2013-06-20 10:45:00,27.26,27.26,27.19,27.21,22000.0,18.0859,18.0859,18.0394,18.0527,22000.0
2013-06-20 10:50:00,27.2,27.27,27.2,27.24,68200.0,18.0461,18.0925,18.0461,18.0726,68200.0
2013-06-20 10:55:00,27.25,27.26,27.19,27.19,19700.0,18.0792,18.0859,18.0394,18.0394,19700.0
2013-06-20 11:00:00,27.19,27.19,27.1,27.11,25500.0,18.0394,18.0394,17.9797,17.9864,25500.0
2013-06-20 11:05:00,27.12,27.12,27.06,27.07,29300.0,17.993,17.993,17.9532,17.9598,29300.0
2013-06-20 11:10:00,27.07,27.1,27.04,27.07,32200.0,17.9598,17.9797,17.9399,17.9598,32200.0
2013-06-20 11:15:00,27.07,27.09,27.03,27.04,28500.0,17.9598,17.9731,17.9333,17.9399,28500.0
2013-06-20 11:20:00,27.04,27.07,27.04,27.05,29300.0,17.9399,17.9598,17.9399,17.9466,29300.0
2013-06-20 11:25:00,27.04,27.07,27.02,27.03,15600.0,17.9399,17.9598,17.9267,17.9333,15600.0
2013-06-20 11:30:00,27.03,27.07,26.96,27.01,39100.0,17.9333,17.9598,17.8868,17.92,39100.0
2013-06-20 11:35:00,27.01,27.07,27.0,27.05,25900.0,17.92,17.9598,17.9134,17.9466,25900.0
2013-06-20 11:40:00,27.06,27.07,26.97,26.97,48600.0,17.9532,17.9598,17.8935,17.8935,48600.0
2013-06-20 11:45:00,26.98,27.0,26.92,26.97,55500.0,17.9001,17.9134,17.8603,17.8935,55500.0
2013-06-20 11:50:00,26.98,27.05,26.98,27.05,29600.0,17.9001,17.9466,17.9001,17.9466,29600.0
2013-06-20 11:55:00,27.04,27.09,27.03,27.07,33200.0,17.9399,17.9731,17.9333,17.9598,33200.0
2013-06-20 12:00:00,27.07,27.14,27.05,27.05,37100.0,17.9598,18.0063,17.9466,17.9466,37100.0
2013-06-20 12:05:00,27.06,27.07,27.0,27.01,44700.0,17.9532,17.9598,17.9134,17.92,44700.0
2013-06-20 12:10:00,27.01,27.07,27.0,27.07,21500.0,17.92,17.9598,17.9134,17.9598,21500.0
2013-06-20 12:15:00,27.06,27.06,26.98,27.03,26900.0,17.9532,17.9532,17.9001,17.9333,26900.0
2013-06-20 12:20:00,27.03,27.03,26.99,27.01,17800.0,17.9333,17.9333,17.9067,17.92,17800.0
2013-06-20 12:25:00,27.02,27.04,27.0,27.0,24300.0,17.9267,17.9399,17.9134,17.9134,24300.0
2013-06-20 12:30:00,27.01,27.06,26.98,27.0,22500.0,17.92,17.9532,17.9001,17.9134,22500.0
2013-06-20 12:35:00,27.0,27.01,26.97,26.98,15600.0,17.9134,17.92,17.8935,17.9001,15600.0
2013-06-20 12:40:00,26.98,27.01,26.96,27.0,22200.0,17.9001,17.92,17.8868,17.9134,22200.0
2013-06-20 12:45:00,27.0,27.0,26.96,27.0,12100.0,17.9134,17.9134,17.8868,17.9134,12100.0
2013-06-20 12:50:00,26.99,27.0,26.97,26.98,21700.0,17.9067,17.9134,17.8935,17.9001,21700.0
2013-06-20 12:55:00,26.98,27.0,26.97,26.98,27200.0,17.9001,17.9134,17.8935,17.9001,27200.0
2013-06-20 13:00:00,26.98,26.99,26.95,26.96,18800.0,17.9001,17.9067,17.8802,17.8868,18800.0
2013-06-20 13:05:00,26.96,27.0,26.95,27.0,11900.0,17.8868,17.9134,17.8802,17.9134,11900.0
2013-06-20 13:10:00,27.0,27.01,26.97,26.99,15600.0,17.9134,17.92,17.8935,17.9067,15600.0
2013-06-20 13:15:00,26.99,26.99,26.92,26.94,22900.0,17.9067,17.9067,17.8603,17.8736,22900.0
2013-06-20 13:20:00,26.94,26.95,26.88,26.92,30100.0,17.8736,17.8802,17.8338,17.8603,30100.0
2013-06-20 13:25:00,26.92,26.96,26.91,26.96,22000.0,17.8603,17.8868,17.8537,17.8868,22000.0
2013-06-20 13:30:00,26.96,26.98,26.93,26.98,15700.0,17.8868,17.9001,17.8669,17.9001,15700.0
2013-06-20 13:35:00,26.99,26.99,26.91,26.95,12400.0,17.9067,17.9067,17.8537,17.8802,12400.0
2013-06-20 13:40:00,26.95,26.99,26.92,26.97,16400.0,17.8802,17.9067,17.8603,17.8935,16400.0
2013-06-20 13:45:00,26.97,27.0,26.93,26.98,17400.0,17.8935,17.9134,17.8669,17.9001,17400.0
2013-06-20 13:50:00,26.98,27.0,26.92,26.99,37900.0,17.9001,17.9134,17.8603,17.9067,37900.0
2013-06-20 13:55:00,27.0,27.02,26.94,27.0,39500.0,17.9134,17.9267,17.8736,17.9134,39500.0
2013-06-20 14:00:00,27.01,27.01,26.94,26.99,32200.0,17.92,17.92,17.8736,17.9067,32200.0
2013-06-20 14:05:00,26.98,26.98,26.9,26.91,16400.0,17.9001,17.9001,17.847,17.8537,16400.0
2013-06-20 14:10:00,26.91,26.93,26.84,26.85,20300.0,17.8537,17.8669,17.8072,17.8139,20300.0
2013-06-20 14:15:00,26.85,26.88,26.82,26.83,25100.0,17.8139,17.8338,17.794,17.8006,25100.0
2013-06-20 14:20:00,26.81,26.84,26.74,26.75,52600.0,17.7873,17.8072,17.7409,17.7475,52600.0
2013-06-20 14:25:00,26.75,26.76,26.65,26.66,35800.0,17.7475,17.7542,17.6812,17.6878,35800.0
2013-06-20 14:30:00,26.66,26.66,26.57,26.58,48800.0,17.6878,17.6878,17.6281,17.6347,48800.0
2013-06-20 14:35:00,26.57,26.6,26.55,26.58,52800.0,17.6281,17.648,17.6148,17.6347,52800.0
2013-06-20 14:40:00,26.58,26.67,26.58,26.65,44700.0,17.6347,17.6944,17.6347,17.6812,44700.0
2013-06-20 14:45:00,26.65,26.69,26.6,26.67,67200.0,17.6812,17.7077,17.648,17.6944,67200.0
2013-06-20 14:50:00,26.66,26.67,26.56,26.56,47300.0,17.6878,17.6944,17.6215,17.6215,47300.0
2013-06-20 14:55:00,26.57,26.57,26.52,26.53,36700.0,17.6281,17.6281,17.5949,17.6016,36700.0
2013-06-20 15:00:00,26.53,26.55,26.48,26.51,88100.0,17.6016,17.6148,17.5684,17.5883,88100.0
2013-06-20 15:05:00,26.51,26.56,26.5,26.56,73200.0,17.5883,17.6215,17.5817,17.6215,73200.0
2013-06-20 15:10:00,26.56,26.57,26.53,26.55,83300.0,17.6215,17.6281,17.6016,17.6148,83300.0
2013-06-20 15:15:00,26.55,26.55,26.45,26.46,84800.0,17.6148,17.6148,17.5485,17.5551,84800.0
2013-06-20 15:20:00,26.46,26.46,26.37,26.38,104800.0,17.5551,17.5551,17.4954,17.502,104800.0
2013-06-20 15:25:00,26.37,26.4,26.28,26.3,141900.0,17.4954,17.5153,17.4357,17.449,141900.0
2013-06-20 15:30:00,26.3,26.32,26.27,26.28,56500.0,17.449,17.4622,17.4291,17.4357,56500.0
2013-06-20 15:35:00,26.28,26.35,26.27,26.33,78900.0,17.4357,17.4821,17.4291,17.4689,78900.0
2013-06-20 15:40:00,26.33,26.45,26.32,26.45,160000.0,17.4689,17.5485,17.4622,17.5485,160000.0
2013-06-20 15:45:00,26.45,26.48,26.38,26.47,157900.0,17.5485,17.5684,17.502,17.5617,157900.0
2013-06-20 15:50:00,26.47,26.54,26.45,26.52,167000.0,17.5617,17.6082,17.5485,17.5949,167000.0
2013-06-20 15:55:00,26.52,26.6,26.52,26.59,307200.0,17.5949,17.648,17.5949,17.6414,307200.0
2013-06-21 09:30:00,26.68,26.95,26.62,26.87,463200.0,17.7011,17.8802,17.6613,17.8271,463200.0
2013-06-21 09:35:00,26.86,27.0,26.84,26.99,96600.0,17.8205,17.9134,17.8072,17.9067,96600.0
2013-06-21 09:40:00,26.97,27.14,26.88,27.14,92700.0,17.8935,18.0063,17.8338,18.0063,92700.0
2013-06-21 09:45:00,27.13,27.17,26.95,27.02,138900.0,17.9996,18.0262,17.8802,17.9267,138900.0
2013-06-21 09:50:00,27.01,27.07,26.99,27.03,56200.0,17.92,17.9598,17.9067,17.9333,56200.0
2013-06-21 09:55:00,27.03,27.14,26.97,26.97,56300.0,17.9333,18.0063,17.8935,17.8935,56300.0
2013-06-21 10:00:00,26.97,27.01,26.87,26.89,96300.0,17.8935,17.92,17.8271,17.8404,96300.0
2013-06-21 10:05:00,26.89,26.92,26.8,26.9,45000.0,17.8404,17.8603,17.7807,17.847,45000.0
2013-06-21 10:10:00,26.89,26.97,26.86,26.9,53300.0,17.8404,17.8935,17.8205,17.847,53300.0
2013-06-21 10:15:00,26.91,26.96,26.74,26.75,62200.0,17.8537,17.8868,17.7409,17.7475,62200.0
2013-06-21 10:20:00,26.76,26.86,26.67,26.8,103500.0,17.7542,17.8205,17.6944,17.7807,103500.0
2013-06-21 10:25:00,26.79,26.81,26.7,26.7,49400.0,17.7741,17.7873,17.7143,17.7143,49400.0
2013-06-21 10:30:00,26.73,26.75,26.71,26.71,44300.0,17.7342,17.7475,17.721,17.721,44300.0
2013-06-21 10:35:00,26.72,26.75,26.66,26.68,115100.0,17.7276,17.7475,17.6878,17.7011,115100.0
2013-06-21 10:40:00,26.68,26.69,26.5,26.5,92800.0,17.7011,17.7077,17.5817,17.5817,92800.0
2013-06-21 10:45:00,26.49,26.62,26.49,26.62,132600.0,17.575,17.6613,17.575,17.6613,132600.0
2013-06-21 10:50:00,26.63,26.79,26.63,26.74,113800.0,17.6679,17.7741,17.6679,17.7409,113800.0
2013-06-21 10:55:00,26.74,26.85,26.71,26.85,102500.0,17.7409,17.8139,17.721,17.8139,102500.0
2013-06-21 11:00:00,26.84,26.84,26.75,26.76,48500.0,17.8072,17.8072,17.7475,17.7542,48500.0
2013-06-21 11:05:00,26.76,26.76,26.63,26.69,157300.0,17.7542,17.7542,17.6679,17.7077,157300.0
2013-06-21 11:10:00,26.68,26.68,26.6,26.63,21200.0,17.7011,17.7011,17.648,17.6679,21200.0
2013-06-21 11:15:00,26.62,26.71,26.62,26.7,26700.0,17.6613,17.721,17.6613,17.7143,26700.0
2013-06-21 11:20:00,26.69,26.69,26.59,26.6,97100.0,17.7077,17.7077,17.6414,17.648,97100.0
2013-06-21 11:25:00,26.59,26.59,26.47,26.52,129600.0,17.6414,17.6414,17.5617,17.5949,129600.0
2013-06-21 11:30:00,26.52,26.52,26.45,26.5,48100.0,17.5949,17.5949,17.5485,17.5817,48100.0
2013-06-21 11:35:00,26.5,26.56,26.5,26.51,42300.0,17.5817,17.6215,17.5817,17.5883,42300.0
2013-06-21 11:40:00,26.51,26.56,26.5,26.52,39500.0,17.5883,17.6215,17.5817,17.5949,39500.0
2013-06-21 11:45:00,26.51,26.54,26.5,26.51,35600.0,17.5883,17.6082,17.5817,17.5883,35600.0
2013-06-21 11:50:00,26.51,26.54,26.5,26.51,80100.0,17.5883,17.6082,17.5817,17.5883,80100.0
2013-06-21 11:55:00,26.51,26.56,26.5,26.55,90000.0,17.5883,17.6215,17.5817,17.6148,90000.0
2013-06-21 12:00:00,26.56,26.74,26.55,26.72,105100.0,17.6215,17.7409,17.6148,17.7276,105100.0
2013-06-21 12:05:00,26.73,26.79,26.69,26.79,40700.0,17.7342,17.7741,17.7077,17.7741,40700.0
2013-06-21 12:10:00,26.79,26.83,26.76,26.79,40700.0,17.7741,17.8006,17.7542,17.7741,40700.0
2013-06-21 12:15:00,26.79,26.8,26.73,26.75,46800.0,17.7741,17.7807,17.7342,17.7475,46800.0
2013-06-21 12:20:00,26.76,26.78,26.75,26.76,32500.0,17.7542,17.7674,17.7475,17.7542,32500.0
2013-06-21 12:25:00,26.76,26.79,26.75,26.78,16000.0,17.7542,17.7741,17.7475,17.7674,16000.0
2013-06-21 12:30:00,26.78,26.79,26.76,26.77,48100.0,17.7674,17.7741,17.7542,17.7608,48100.0
2013-06-21 12:35:00,26.77,26.85,26.77,26.84,32900.0,17.7608,17.8139,17.7608,17.8072,32900.0
2013-06-21 12:40:00,26.83,26.94,26.83,26.9,50900.0,17.8006,17.8736,17.8006,17.847,50900.0
2013-06-21 12:45:00,26.9,27.07,26.89,27.03,44500.0,17.847,17.9598,17.8404,17.9333,44500.0
2013-06-21 12:50:00,27.04,27.06,27.0,27.01,34200.0,17.9399,17.9532,17.9134,17.92,34200.0
2013-06-21 12:55:00,27.02,27.08,27.01,27.07,41700.0,17.9267,17.9665,17.92,17.9598,41700.0
2013-06-21 13:00:00,27.06,27.08,27.04,27.08,60900.0,17.9532,17.9665,17.9399,17.9665,60900.0
2013-06-21 13:05:00,27.08,27.14,27.08,27.14,56200.0,17.9665,18.0063,17.9665,18.0063,56200.0
2013-06-21 13:10:00,27.14,27.15,27.12,27.15,28500.0,18.0063,18.0129,17.993,18.0129,28500.0
2013-06-21 13:15:00,27.15,27.16,27.14,27.14,30600.0,18.0129,18.0195,18.0063,18.0063,30600.0
2013-06-21 13:20:00,27.15,27.15,27.12,27.13,49900.0,18.0129,18.0129,17.993,17.9996,49900.0
2013-06-21 13:25:00,27.13,27.14,27.06,27.08,79600.0,17.9996,18.0063,17.9532,17.9665,79600.0
2013-06-21 13:30:00,27.08,27.09,27.03,27.05,53600.0,17.9665,17.9731,17.9333,17.9466,53600.0
2013-06-21 13:35:00,27.04,27.06,26.99,27.0,40700.0,17.9399,17.9532,17.9067,17.9134,40700.0
2013-06-21 13:40:00,27.0,27.0,26.92,26.93,43400.0,17.9134,17.9134,17.8603,17.8669,43400.0
2013-06-21 13:45:00,26.92,26.97,26.85,26.87,47400.0,17.8603,17.8935,17.8139,17.8271,47400.0
2013-06-21 13:50:00,26.88,26.89,26.82,26.83,33400.0,17.8338,17.8404,17.794,17.8006,33400.0
2013-06-21 13:55:00,26.82,26.83,26.74,26.75,50600.0,17.794,17.8006,17.7409,17.7475,50600.0
2013-06-21 14:00:00,26.75,26.76,26.71,26.72,61900.0,17.7475,17.7542,17.721,17.7276,61900.0
2013-06-21 14:05:00,26.72,26.72,26.63,26.63,38500.0,17.7276,17.7276,17.6679,17.6679,38500.0
2013-06-21 14:10:00,26.63,26.69,26.63,26.68,55500.0,17.6679,17.7077,17.6679,17.7011,55500.0
2013-06-21 14:15:00,26.68,26.76,26.68,26.76,46900.0,17.7011,17.7542,17.7011,17.7542,46900.0
2013-06-21 14:20:00,26.76,26.79,26.72,26.78,61100.0,17.7542,17.7741,17.7276,17.7674,61100.0
2013-06-21 14:25:00,26.77,26.81,26.73,26.78,94200.0,17.7608,17.7873,17.7342,17.7674,94200.0
2013-06-21 14:30:00,26.78,26.79,26.74,26.75,30300.0,17.7674,17.7741,17.7409,17.7475,30300.0
2013-06-21 14:35:00,26.75,26.78,26.71,26.74,32900.0,17.7475,17.7674,17.721,17.7409,32900.0
2013-06-21 14:40:00,26.75,26.76,26.67,26.71,35200.0,17.7475,17.7542,17.6944,17.721,35200.0
2013-06-21 14:45:00,26.71,26.77,26.7,26.71,24000.0,17.721,17.7608,17.7143,17.721,24000.0
2013-06-21 14:50:00,26.71,26.76,26.71,26.74,24900.0,17.721,17.7542,17.721,17.7409,24900.0
2013-06-21 14:55:00,26.74,26.76,26.7,26.76,21700.0,17.7409,17.7542,17.7143,17.7542,21700.0
2013-06-21 15:00:00,26.76,26.77,26.72,26.77,28800.0,17.7542,17.7608,17.7276,17.7608,28800.0
2013-06-21 15:05:00,26.77,26.88,26.77,26.85,60900.0,17.7608,17.8338,17.7608,17.8139,60900.0
2013-06-21 15:10:00,26.84,26.94,26.84,26.91,63900.0,17.8072,17.8736,17.8072,17.8537,63900.0
2013-06-21 15:15:00,26.9,26.92,26.86,26.86,31200.0,17.847,17.8603,17.8205,17.8205,31200.0
2013-06-21 15:20:00,26.86,26.87,26.82,26.86,82400.0,17.8205,17.8271,17.794,17.8205,82400.0
2013-06-21 15:25:00,26.87,26.9,26.86,26.88,43500.0,17.8271,17.847,17.8205,17.8338,43500.0
2013-06-21 15:30:00,26.88,26.91,26.88,26.9,30600.0,17.8338,17.8537,17.8338,17.847,30600.0
2013-06-21 15:35:00,26.89,26.95,26.89,26.92,101700.0,17.8404,17.8802,17.8404,17.8603,101700.0
2013-06-21 15:40:00,26.92,26.93,26.78,26.78,62700.0,17.8603,17.8669,17.7674,17.7674,62700.0
2013-06-21 15:45:00,26.78,26.84,26.72,26.83,177700.0,17.7674,17.8072,17.7276,17.8006,177700.0
2013-06-21 15:50:00,26.84,26.89,26.8,26.88,162500.0,17.8072,17.8404,17.7807,17.8338,162500.0
2013-06-21 15:55:00,26.89,26.89,26.75,26.78,268000.0,17.8404,17.8404,17.7475,17.7674,268000.0
2013-06-24 09:30:00,26.36,26.38,26.03,26.06,142000.0,17.4888,17.502,17.2698,17.2897,142000.0
2013-06-24 09:35:00,26.04,26.07,25.97,26.0,119000.0,17.2765,17.2964,17.23,17.2499,119000.0
2013-06-24 09:40:00,26.01,26.01,25.87,25.92,102300.0,17.2566,17.2566,17.1637,17.1968,102300.0
2013-06-24 09:45:00,25.93,26.06,25.89,26.05,81000.0,17.2035,17.2897,17.1769,17.2831,81000.0
2013-06-24 09:50:00,26.03,26.09,25.99,26.06,80600.0,17.2698,17.3096,17.2433,17.2897,80600.0
2013-06-24 09:55:00,26.06,26.06,25.96,26.03,34400.0,17.2897,17.2897,17.2234,17.2698,34400.0
2013-06-24 10:00:00,26.03,26.03,25.78,25.82,114400.0,17.2698,17.2698,17.104,17.1305,114400.0
2013-06-24 10:05:00,25.82,25.96,25.79,25.91,52200.0,17.1305,17.2234,17.1106,17.1902,52200.0
2013-06-24 10:10:00,25.93,25.97,25.83,25.86,67600.0,17.2035,17.23,17.1371,17.157,67600.0
2013-06-24 10:15:00,25.88,25.96,25.88,25.92,79400.0,17.1703,17.2234,17.1703,17.1968,79400.0
2013-06-24 10:20:00,25.95,25.96,25.89,25.9,46200.0,17.2168,17.2234,17.1769,17.1836,46200.0
2013-06-24 10:25:00,25.93,25.99,25.93,25.95,52300.0,17.2035,17.2433,17.2035,17.2168,52300.0
2013-06-24 10:30:00,25.94,25.99,25.89,25.91,46700.0,17.2101,17.2433,17.1769,17.1902,46700.0
2013-06-24 10:35:00,25.91,26.03,25.9,26.02,92900.0,17.1902,17.2698,17.1836,17.2632,92900.0
2013-06-24 10:40:00,26.01,26.05,25.96,26.05,32500.0,17.2566,17.2831,17.2234,17.2831,32500.0
2013-06-24 10:45:00,26.06,26.12,26.01,26.12,28800.0,17.2897,17.3295,17.2566,17.3295,28800.0
2013-06-24 10:50:00,26.1,26.11,26.01,26.08,23300.0,17.3163,17.3229,17.2566,17.303,23300.0
2013-06-24 10:55:00,26.08,26.19,26.08,26.1,37800.0,17.303,17.376,17.303,17.3163,37800.0
2013-06-24 11:00:00,26.11,26.15,26.09,26.14,18100.0,17.3229,17.3494,17.3096,17.3428,18100.0
2013-06-24 11:05:00,26.13,26.17,26.08,26.1,22600.0,17.3362,17.3627,17.303,17.3163,22600.0
2013-06-24 11:10:00,26.09,26.11,26.04,26.05,16700.0,17.3096,17.3229,17.2765,17.2831,16700.0
2013-06-24 11:15:00,26.04,26.08,26.01,26.03,22300.0,17.2765,17.303,17.2566,17.2698,22300.0
2013-06-24 11:20:00,26.03,26.05,25.99,26.04,25600.0,17.2698,17.2831,17.2433,17.2765,25600.0
2013-06-24 11:25:00,26.04,26.09,26.03,26.03,23500.0,17.2765,17.3096,17.2698,17.2698,23500.0
2013-06-24 11:30:00,26.03,26.13,26.03,26.09,16100.0,17.2698,17.3362,17.2698,17.3096,16100.0
2013-06-24 11:35:00,26.09,26.14,26.09,26.12,15300.0,17.3096,17.3428,17.3096,17.3295,15300.0
2013-06-24 11:40:00,26.13,26.17,26.11,26.11,15700.0,17.3362,17.3627,17.3229,17.3229,15700.0
2013-06-24 11:45:00,26.1,26.16,26.09,26.15,17300.0,17.3163,17.3561,17.3096,17.3494,17300.0
2013-06-24 11:50:00,26.15,26.24,26.12,26.22,48100.0,17.3494,17.4092,17.3295,17.3959,48100.0
2013-06-24 11:55:00,26.21,26.22,26.13,26.2,20800.0,17.3892,17.3959,17.3362,17.3826,20800.0
2013-06-24 12:00:00,26.21,26.24,26.14,26.16,15500.0,17.3892,17.4092,17.3428,17.3561,15500.0
2013-06-24 12:05:00,26.15,26.16,26.08,26.08,14800.0,17.3494,17.3561,17.303,17.303,14800.0
2013-06-24 12:10:00,26.09,26.1,26.03,26.06,18900.0,17.3096,17.3163,17.2698,17.2897,18900.0
2013-06-24 12:15:00,26.06,26.08,26.02,26.04,15200.0,17.2897,17.303,17.2632,17.2765,15200.0
2013-06-24 12:20:00,26.03,26.04,26.01,26.04,18600.0,17.2698,17.2765,17.2566,17.2765,18600.0
2013-06-24 12:25:00,26.04,26.1,26.02,26.08,21200.0,17.2765,17.3163,17.2632,17.303,21200.0
2013-06-24 12:30:00,26.09,26.16,26.09,26.15,18600.0,17.3096,17.3561,17.3096,17.3494,18600.0
2013-06-24 12:35:00,26.16,26.18,26.1,26.12,16600.0,17.3561,17.3693,17.3163,17.3295,16600.0
2013-06-24 12:40:00,26.12,26.14,26.07,26.14,13300.0,17.3295,17.3428,17.2964,17.3428,13300.0
2013-06-24 12:45:00,26.13,26.17,26.1,26.1,8800.0,17.3362,17.3627,17.3163,17.3163,8800.0
2013-06-24 12:50:00,26.1,26.1,26.07,26.1,10500.0,17.3163,17.3163,17.2964,17.3163,10500.0
2013-06-24 12:55:00,26.12,26.16,26.1,26.16,14900.0,17.3295,17.3561,17.3163,17.3561,14900.0
2013-06-24 13:00:00,26.16,26.21,26.16,26.2,24600.0,17.3561,17.3892,17.3561,17.3826,24600.0
2013-06-24 13:05:00,26.2,26.2,26.1,26.15,42700.0,17.3826,17.3826,17.3163,17.3494,42700.0
2013-06-24 13:10:00,26.15,26.21,26.1,26.21,49700.0,17.3494,17.3892,17.3163,17.3892,49700.0
2013-06-24 13:15:00,26.21,26.23,26.19,26.23,45600.0,17.3892,17.4025,17.376,17.4025,45600.0
2013-06-24 13:20:00,26.23,26.29,26.2,26.26,36200.0,17.4025,17.4423,17.3826,17.4224,36200.0
2013-06-24 13:25:00,26.25,26.3,26.21,26.3,31400.0,17.4158,17.449,17.3892,17.449,31400.0
2013-06-24 13:30:00,26.3,26.36,26.27,26.36,58100.0,17.449,17.4888,17.4291,17.4888,58100.0
2013-06-24 13:35:00,26.36,26.37,26.31,26.37,30900.0,17.4888,17.4954,17.4556,17.4954,30900.0
2013-06-24 13:40:00,26.37,26.38,26.32,26.35,31100.0,17.4954,17.502,17.4622,17.4821,31100.0
2013-06-24 13:45:00,26.35,26.35,26.26,26.27,56600.0,17.4821,17.4821,17.4224,17.4291,56600.0
2013-06-24 13:50:00,26.28,26.3,26.25,26.28,21400.0,17.4357,17.449,17.4158,17.4357,21400.0
2013-06-24 13:55:00,26.28,26.36,26.28,26.36,22100.0,17.4357,17.4888,17.4357,17.4888,22100.0
2013-06-24 14:00:00,26.36,26.42,26.29,26.4,34900.0,17.4888,17.5286,17.4423,17.5153,34900.0
2013-06-24 14:05:00,26.4,26.47,26.39,26.47,39900.0,17.5153,17.5617,17.5087,17.5617,39900.0
2013-06-24 14:10:00,26.47,26.48,26.39,26.39,26900.0,17.5617,17.5684,17.5087,17.5087,26900.0
2013-06-24 14:15:00,26.39,26.43,26.36,26.37,33600.0,17.5087,17.5352,17.4888,17.4954,33600.0
2013-06-24 14:20:00,26.38,26.4,26.36,26.37,69400.0,17.502,17.5153,17.4888,17.4954,69400.0
2013-06-24 14:25:00,26.38,26.46,26.38,26.44,19900.0,17.502,17.5551,17.502,17.5418,19900.0
2013-06-24 14:30:00,26.43,26.49,26.42,26.48,25400.0,17.5352,17.575,17.5286,17.5684,25400.0
2013-06-24 14:35:00,26.48,26.54,26.46,26.54,32900.0,17.5684,17.6082,17.5551,17.6082,32900.0
2013-06-24 14:40:00,26.54,26.56,26.49,26.53,22800.0,17.6082,17.6215,17.575,17.6016,22800.0
2013-06-24 14:45:00,26.53,26.54,26.46,26.52,30500.0,17.6016,17.6082,17.5551,17.5949,30500.0
2013-06-24 14:50:00,26.51,26.53,26.46,26.48,19000.0,17.5883,17.6016,17.5551,17.5684,19000.0
2013-06-24 14:55:00,26.48,26.48,26.39,26.43,16700.0,17.5684,17.5684,17.5087,17.5352,16700.0
2013-06-24 15:00:00,26.42,26.45,26.41,26.43,14100.0,17.5286,17.5485,17.5219,17.5352,14100.0
2013-06-24 15:05:00,26.44,26.48,26.42,26.42,19700.0,17.5418,17.5684,17.5286,17.5286,19700.0
2013-06-24 15:10:00,26.42,26.46,26.4,26.4,20600.0,17.5286,17.5551,17.5153,17.5153,20600.0
2013-06-24 15:15:00,26.4,26.4,26.32,26.35,40200.0,17.5153,17.5153,17.4622,17.4821,40200.0
2013-06-24 15:20:00,26.36,26.38,26.34,26.37,24300.0,17.4888,17.502,17.4755,17.4954,24300.0
2013-06-24 15:25:00,26.37,26.38,26.33,26.36,37500.0,17.4954,17.502,17.4689,17.4888,37500.0
2013-06-24 15:30:00,26.35,26.39,26.33,26.33,44100.0,17.4821,17.5087,17.4689,17.4689,44100.0
2013-06-24 15:35:00,26.34,26.43,26.34,26.42,29200.0,17.4755,17.5352,17.4755,17.5286,29200.0
2013-06-24 15:40:00,26.42,26.43,26.37,26.37,43400.0,17.5286,17.5352,17.4954,17.4954,43400.0
2013-06-24 15:45:00,26.38,26.38,26.32,26.35,99800.0,17.502,17.502,17.4622,17.4821,99800.0
2013-06-24 15:50:00,26.35,26.41,26.34,26.4,79100.0,17.4821,17.5219,17.4755,17.5153,79100.0
2013-06-24 15:55:00,26.39,26.4,26.31,26.33,181300.0,17.5087,17.5153,17.4556,17.4689,181300.0
2013-06-25 09:30:00,26.62,26.81,26.32,26.4,125400.0,17.6613,17.7873,17.4622,17.5153,125400.0
2013-06-25 09:35:00,26.39,26.55,26.37,26.55,60700.0,17.5087,17.6148,17.4954,17.6148,60700.0
2013-06-25 09:40:00,26.56,26.71,26.56,26.56,30700.0,17.6215,17.721,17.6215,17.6215,30700.0
2013-06-25 09:45:00,26.55,26.64,26.55,26.56,49500.0,17.6148,17.6745,17.6148,17.6215,49500.0
2013-06-25 09:50:00,26.56,26.62,26.53,26.55,31100.0,17.6215,17.6613,17.6016,17.6148,31100.0
2013-06-25 09:55:00,26.54,26.57,26.46,26.55,28200.0,17.6082,17.6281,17.5551,17.6148,28200.0
2013-06-25 10:00:00,26.55,26.59,26.47,26.59,20000.0,17.6148,17.6414,17.5617,17.6414,20000.0
2013-06-25 10:05:00,26.59,26.59,26.44,26.5,66800.0,17.6414,17.6414,17.5418,17.5817,66800.0
2013-06-25 10:10:00,26.5,26.56,26.46,26.46,114000.0,17.5817,17.6215,17.5551,17.5551,114000.0
2013-06-25 10:15:00,26.45,26.47,26.35,26.35,50100.0,17.5485,17.5617,17.4821,17.4821,50100.0
2013-06-25 10:20:00,26.35,26.44,26.35,26.42,64500.0,17.4821,17.5418,17.4821,17.5286,64500.0
2013-06-25 10:25:00,26.44,26.5,26.38,26.48,92700.0,17.5418,17.5817,17.502,17.5684,92700.0
2013-06-25 10:30:00,26.47,26.52,26.45,26.47,45000.0,17.5617,17.5949,17.5485,17.5617,45000.0
2013-06-25 10:35:00,26.48,26.49,26.43,26.48,16000.0,17.5684,17.575,17.5352,17.5684,16000.0
2013-06-25 10:40:00,26.47,26.5,26.41,26.46,66900.0,17.5617,17.5817,17.5219,17.5551,66900.0
2013-06-25 10:45:00,26.45,26.52,26.41,26.52,69500.0,17.5485,17.5949,17.5219,17.5949,69500.0
2013-06-25 10:50:00,26.51,26.56,26.48,26.5,72700.0,17.5883,17.6215,17.5684,17.5817,72700.0
2013-06-25 10:55:00,26.5,26.51,26.45,26.51,91400.0,17.5817,17.5883,17.5485,17.5883,91400.0
2013-06-25 11:00:00,26.51,26.57,26.48,26.57,114700.0,17.5883,17.6281,17.5684,17.6281,114700.0
2013-06-25 11:05:00,26.55,26.74,26.55,26.73,94200.0,17.6148,17.7409,17.6148,17.7342,94200.0
2013-06-25 11:10:00,26.72,26.73,26.62,26.64,44400.0,17.7276,17.7342,17.6613,17.6745,44400.0
2013-06-25 11:15:00,26.63,26.63,26.58,26.6,23900.0,17.6679,17.6679,17.6347,17.648,23900.0
2013-06-25 11:20:00,26.6,26.61,26.58,26.6,31500.0,17.648,17.6546,17.6347,17.648,31500.0
2013-06-25 11:25:00,26.59,26.6,26.5,26.53,77900.0,17.6414,17.648,17.5817,17.6016,77900.0
2013-06-25 11:30:00,26.54,26.55,26.49,26.54,43800.0,17.6082,17.6148,17.575,17.6082,43800.0
2013-06-25 11:35:00,26.54,26.58,26.51,26.52,62500.0,17.6082,17.6347,17.5883,17.5949,62500.0
2013-06-25 11:40:00,26.51,26.53,26.45,26.46,64100.0,17.5883,17.6016,17.5485,17.5551,64100.0
2013-06-25 11:45:00,26.46,26.51,26.44,26.5,32000.0,17.5551,17.5883,17.5418,17.5817,32000.0
2013-06-25 11:50:00,26.5,26.57,26.5,26.55,24900.0,17.5817,17.6281,17.5817,17.6148,24900.0
2013-06-25 11:55:00,26.56,26.65,26.56,26.65,48700.0,17.6215,17.6812,17.6215,17.6812,48700.0
2013-06-25 12:00:00,26.64,26.64,26.58,26.59,35700.0,17.6745,17.6745,17.6347,17.6414,35700.0
2013-06-25 12:05:00,26.6,26.63,26.58,26.58,46900.0,17.648,17.6679,17.6347,17.6347,46900.0
2013-06-25 12:10:00,26.58,26.61,26.58,26.61,24600.0,17.6347,17.6546,17.6347,17.6546,24600.0
2013-06-25 12:15:00,26.61,26.67,26.6,26.63,90900.0,17.6546,17.6944,17.648,17.6679,90900.0
2013-06-25 12:20:00,26.63,26.64,26.58,26.61,26100.0,17.6679,17.6745,17.6347,17.6546,26100.0
2013-06-25 12:25:00,26.62,26.66,26.59,26.62,13100.0,17.6613,17.6878,17.6414,17.6613,13100.0
2013-06-25 12:30:00,26.62,26.68,26.61,26.67,26000.0,17.6613,17.7011,17.6546,17.6944,26000.0
2013-06-25 12:35:00,26.66,26.67,26.59,26.6,47300.0,17.6878,17.6944,17.6414,17.648,47300.0
2013-06-25 12:40:00,26.6,26.62,26.56,26.58,22700.0,17.648,17.6613,17.6215,17.6347,22700.0
2013-06-25 12:45:00,26.59,26.59,26.56,26.56,35500.0,17.6414,17.6414,17.6215,17.6215,35500.0
2013-06-25 12:50:00,26.56,26.58,26.54,26.55,23300.0,17.6215,17.6347,17.6082,17.6148,23300.0
2013-06-25 12:55:00,26.54,26.54,26.44,26.49,116800.0,17.6082,17.6082,17.5418,17.575,116800.0
2013-06-25 13:00:00,26.49,26.49,26.4,26.48,74700.0,17.575,17.575,17.5153,17.5684,74700.0
2013-06-25 13:05:00,26.49,26.54,26.48,26.49,22600.0,17.575,17.6082,17.5684,17.575,22600.0
2013-06-25 13:10:00,26.49,26.54,26.46,26.54,26600.0,17.575,17.6082,17.5551,17.6082,26600.0
2013-06-25 13:15:00,26.56,26.58,26.53,26.58,20700.0,17.6215,17.6347,17.6016,17.6347,20700.0
2013-06-25 13:20:00,26.57,26.6,26.47,26.49,131100.0,17.6281,17.648,17.5617,17.575,131100.0
2013-06-25 13:25:00,26.49,26.5,26.48,26.49,19800.0,17.575,17.5817,17.5684,17.575,19800.0
2013-06-25 13:30:00,26.49,26.54,26.42,26.52,96300.0,17.575,17.6082,17.5286,17.5949,96300.0
2013-06-25 13:35:00,26.52,26.59,26.52,26.56,39300.0,17.5949,17.6414,17.5949,17.6215,39300.0
2013-06-25 13:40:00,26.56,26.57,26.54,26.55,33400.0,17.6215,17.6281,17.6082,17.6148,33400.0
2013-06-25 13:45:00,26.55,26.6,26.54,26.57,66700.0,17.6148,17.648,17.6082,17.6281,66700.0
2013-06-25 13:50:00,26.57,26.57,26.51,26.52,47200.0,17.6281,17.6281,17.5883,17.5949,47200.0
2013-06-25 13:55:00,26.52,26.54,26.47,26.5,55800.0,17.5949,17.6082,17.5617,17.5817,55800.0
2013-06-25 14:00:00,26.5,26.55,26.48,26.54,42500.0,17.5817,17.6148,17.5684,17.6082,42500.0
2013-06-25 14:05:00,26.54,26.55,26.51,26.54,23600.0,17.6082,17.6148,17.5883,17.6082,23600.0
2013-06-25 14:10:00,26.55,26.63,26.55,26.63,23200.0,17.6148,17.6679,17.6148,17.6679,23200.0
2013-06-25 14:15:00,26.64,26.68,26.64,26.66,34000.0,17.6745,17.7011,17.6745,17.6878,34000.0
2013-06-25 14:20:00,26.65,26.65,26.58,26.63,37100.0,17.6812,17.6812,17.6347,17.6679,37100.0
2013-06-25 14:25:00,26.63,26.65,26.6,26.61,34700.0,17.6679,17.6812,17.648,17.6546,34700.0
2013-06-25 14:30:00,26.61,26.66,26.61,26.65,39300.0,17.6546,17.6878,17.6546,17.6812,39300.0
2013-06-25 14:35:00,26.65,26.66,26.61,26.66,82000.0,17.6812,17.6878,17.6546,17.6878,82000.0
2013-06-25 14:40:00,26.66,26.75,26.66,26.71,132900.0,17.6878,17.7475,17.6878,17.721,132900.0
2013-06-25 14:45:00,26.71,26.75,26.71,26.75,37300.0,17.721,17.7475,17.721,17.7475,37300.0
2013-06-25 14:50:00,26.75,26.76,26.73,26.76,82500.0,17.7475,17.7542,17.7342,17.7542,82500.0
2013-06-25 14:55:00,26.76,26.85,26.76,26.79,109300.0,17.7542,17.8139,17.7542,17.7741,109300.0
2013-06-25 15:00:00,26.8,26.85,26.76,26.79,146000.0,17.7807,17.8139,17.7542,17.7741,146000.0
2013-06-25 15:05:00,26.81,26.82,26.8,26.81,28600.0,17.7873,17.794,17.7807,17.7873,28600.0
2013-06-25 15:10:00,26.82,26.84,26.81,26.81,39900.0,17.794,17.8072,17.7873,17.7873,39900.0
2013-06-25 15:15:00,26.82,26.85,26.8,26.8,49200.0,17.794,17.8139,17.7807,17.7807,49200.0
2013-06-25 15:20:00,26.81,26.86,26.81,26.85,58000.0,17.7873,17.8205,17.7873,17.8139,58000.0
2013-06-25 15:25:00,26.86,26.89,26.84,26.89,87200.0,17.8205,17.8404,17.8072,17.8404,87200.0
2013-06-25 15:30:00,26.9,26.95,26.89,26.95,83900.0,17.847,17.8802,17.8404,17.8802,83900.0
2013-06-25 15:35:00,26.94,26.96,26.93,26.96,68900.0,17.8736,17.8868,17.8669,17.8868,68900.0
2013-06-25 15:40:00,26.96,26.96,26.92,26.95,61500.0,17.8868,17.8868,17.8603,17.8802,61500.0
2013-06-25 15:45:00,26.95,26.95,26.8,26.81,111200.0,17.8802,17.8802,17.7807,17.7873,111200.0
2013-06-25 15:50:00,26.8,26.8,26.75,26.75,113600.0,17.7807,17.7807,17.7475,17.7475,113600.0
2013-06-25 15:55:00,26.76,26.79,26.72,26.74,244100.0,17.7542,17.7741,17.7276,17.7409,244100.0
2013-06-26 09:30:00,26.9,27.0,26.89,26.96,51500.0,17.847,17.9134,17.8404,17.8868,51500.0
2013-06-26 09:35:00,26.96,26.99,26.91,26.97,21600.0,17.8868,17.9067,17.8537,17.8935,21600.0
2013-06-26 09:40:00,26.98,27.04,26.95,26.98,47300.0,17.9001,17.9399,17.8802,17.9001,47300.0
2013-06-26 09:45:00,26.97,27.05,26.92,26.95,26500.0,17.8935,17.9466,17.8603,17.8802,26500.0
2013-06-26 09:50:00,26.97,27.05,26.97,27.05,19900.0,17.8935,17.9466,17.8935,17.9466,19900.0
2013-06-26 09:55:00,27.05,27.11,27.0,27.07,30900.0,17.9466,17.9864,17.9134,17.9598,30900.0
2013-06-26 10:00:00,27.07,27.09,27.04,27.04,15800.0,17.9598,17.9731,17.9399,17.9399,15800.0
2013-06-26 10:05:00,27.04,27.1,26.85,26.96,159800.0,17.9399,17.9797,17.8139,17.8868,159800.0
2013-06-26 10:10:00,26.96,26.96,26.81,26.82,73400.0,17.8868,17.8868,17.7873,17.794,73400.0
2013-06-26 10:15:00,26.8,26.8,26.64,26.64,90900.0,17.7807,17.7807,17.6745,17.6745,90900.0
2013-06-26 10:20:00,26.65,26.69,26.6,26.64,56200.0,17.6812,17.7077,17.648,17.6745,56200.0
2013-06-26 10:25:00,26.64,26.67,26.6,26.6,69700.0,17.6745,17.6944,17.648,17.648,69700.0
2013-06-26 10:30:00,26.61,26.65,26.52,26.53,84000.0,17.6546,17.6812,17.5949,17.6016,84000.0
2013-06-26 10:35:00,26.53,26.76,26.51,26.76,53100.0,17.6016,17.7542,17.5883,17.7542,53100.0
2013-06-26 10:40:00,26.76,26.77,26.71,26.75,39400.0,17.7542,17.7608,17.721,17.7475,39400.0
2013-06-26 10:45:00,26.75,26.81,26.75,26.79,21800.0,17.7475,17.7873,17.7475,17.7741,21800.0
2013-06-26 10:50:00,26.81,26.88,26.8,26.85,37600.0,17.7873,17.8338,17.7807,17.8139,37600.0
2013-06-26 10:55:00,26.84,26.88,26.77,26.81,32600.0,17.8072,17.8338,17.7608,17.7873,32600.0
2013-06-26 11:00:00,26.81,26.88,26.79,26.87,37000.0,17.7873,17.8338,17.7741,17.8271,37000.0
2013-06-26 11:05:00,26.87,26.93,26.83,26.91,71100.0,17.8271,17.8669,17.8006,17.8537,71100.0
2013-06-26 11:10:00,26.88,27.03,26.88,27.01,31200.0,17.8338,17.9333,17.8338,17.92,31200.0
2013-06-26 11:15:00,27.0,27.09,26.99,27.05,32300.0,17.9134,17.9731,17.9067,17.9466,32300.0
2013-06-26 11:20:00,27.05,27.05,26.98,27.02,27500.0,17.9466,17.9466,17.9001,17.9267,27500.0
2013-06-26 11:25:00,27.02,27.03,26.95,26.99,26600.0,17.9267,17.9333,17.8802,17.9067,26600.0
2013-06-26 11:30:00,26.99,27.08,26.97,27.03,18200.0,17.9067,17.9665,17.8935,17.9333,18200.0
2013-06-26 11:35:00,27.03,27.04,26.95,26.98,19500.0,17.9333,17.9399,17.8802,17.9001,19500.0
2013-06-26 11:40:00,26.99,27.05,26.98,27.05,19100.0,17.9067,17.9466,17.9001,17.9466,19100.0
2013-06-26 11:45:00,27.05,27.1,27.03,27.07,31300.0,17.9466,17.9797,17.9333,17.9598,31300.0
2013-06-26 11:50:00,27.08,27.1,27.04,27.07,18600.0,17.9665,17.9797,17.9399,17.9598,18600.0
2013-06-26 11:55:00,27.04,27.06,27.01,27.03,13600.0,17.9399,17.9532,17.92,17.9333,13600.0
2013-06-26 12:00:00,27.03,27.08,26.99,27.08,27300.0,17.9333,17.9665,17.9067,17.9665,27300.0
2013-06-26 12:05:00,27.08,27.12,27.03,27.06,20000.0,17.9665,17.993,17.9333,17.9532,20000.0
2013-06-26 12:10:00,27.07,27.08,27.03,27.03,21000.0,17.9598,17.9665,17.9333,17.9333,21000.0
2013-06-26 12:15:00,27.05,27.07,27.02,27.02,11100.0,17.9466,17.9598,17.9267,17.9267,11100.0
2013-06-26 12:20:00,27.03,27.03,27.0,27.02,11200.0,17.9333,17.9333,17.9134,17.9267,11200.0
2013-06-26 12:25:00,27.03,27.03,27.0,27.02,11000.0,17.9333,17.9333,17.9134,17.9267,11000.0
2013-06-26 12:30:00,27.02,27.02,26.99,27.01,17700.0,17.9267,17.9267,17.9067,17.92,17700.0
2013-06-26 12:35:00,27.01,27.07,27.0,27.06,19500.0,17.92,17.9598,17.9134,17.9532,19500.0
2013-06-26 12:40:00,27.07,27.07,27.05,27.06,10900.0,17.9598,17.9598,17.9466,17.9532,10900.0
2013-06-26 12:45:00,27.06,27.09,27.05,27.08,18800.0,17.9532,17.9731,17.9466,17.9665,18800.0
2013-06-26 12:50:00,27.08,27.08,27.02,27.04,7900.0,17.9665,17.9665,17.9267,17.9399,7900.0
2013-06-26 12:55:00,27.03,27.03,27.0,27.02,13500.0,17.9333,17.9333,17.9134,17.9267,13500.0
2013-06-26 13:00:00,27.02,27.03,26.98,26.99,18400.0,17.9267,17.9333,17.9001,17.9067,18400.0
2013-06-26 13:05:00,27.0,27.04,26.99,27.0,19700.0,17.9134,17.9399,17.9067,17.9134,19700.0
2013-06-26 13:10:00,27.01,27.08,27.01,27.07,28400.0,17.92,17.9665,17.92,17.9598,28400.0
2013-06-26 13:15:00,27.07,27.11,27.06,27.07,50400.0,17.9598,17.9864,17.9532,17.9598,50400.0
2013-06-26 13:20:00,27.07,27.13,27.07,27.12,14900.0,17.9598,17.9996,17.9598,17.993,14900.0
2013-06-26 13:25:00,27.13,27.13,27.08,27.11,19600.0,17.9996,17.9996,17.9665,17.9864,19600.0
2013-06-26 13:30:00,27.12,27.14,27.08,27.11,45000.0,17.993,18.0063,17.9665,17.9864,45000.0
2013-06-26 13:35:00,27.12,27.13,27.08,27.08,29000.0,17.993,17.9996,17.9665,17.9665,29000.0
2013-06-26 13:40:00,27.09,27.11,27.05,27.07,49000.0,17.9731,17.9864,17.9466,17.9598,49000.0
2013-06-26 13:45:00,27.07,27.13,27.07,27.1,28900.0,17.9598,17.9996,17.9598,17.9797,28900.0
2013-06-26 13:50:00,27.11,27.11,27.04,27.06,46600.0,17.9864,17.9864,17.9399,17.9532,46600.0
2013-06-26 13:55:00,27.05,27.13,27.02,27.12,62900.0,17.9466,17.9996,17.9267,17.993,62900.0
2013-06-26 14:00:00,27.12,27.14,27.06,27.08,35900.0,17.993,18.0063,17.9532,17.9665,35900.0
2013-06-26 14:05:00,27.08,27.13,27.07,27.11,73300.0,17.9665,17.9996,17.9598,17.9864,73300.0
2013-06-26 14:10:00,27.11,27.13,27.1,27.12,18900.0,17.9864,17.9996,17.9797,17.993,18900.0
2013-06-26 14:15:00,27.12,27.2,27.12,27.18,36700.0,17.993,18.0461,17.993,18.0328,36700.0
2013-06-26 14:20:00,27.19,27.21,27.19,27.2,45400.0,18.0394,18.0527,18.0394,18.0461,45400.0
2013-06-26 14:25:00,27.2,27.21,27.17,27.2,30800.0,18.0461,18.0527,18.0262,18.0461,30800.0
2013-06-26 14:30:00,27.2,27.24,27.17,27.18,58200.0,18.0461,18.0726,18.0262,18.0328,58200.0
2013-06-26 14:35:00,27.19,27.22,27.16,27.18,39600.0,18.0394,18.0593,18.0195,18.0328,39600.0
2013-06-26 14:40:00,27.18,27.19,27.14,27.16,48200.0,18.0328,18.0394,18.0063,18.0195,48200.0
2013-06-26 14:45:00,27.17,27.22,27.16,27.18,77800.0,18.0262,18.0593,18.0195,18.0328,77800.0
2013-06-26 14:50:00,27.18,27.22,27.17,27.21,50700.0,18.0328,18.0593,18.0262,18.0527,50700.0
2013-06-26 14:55:00,27.21,27.27,27.21,27.23,52500.0,18.0527,18.0925,18.0527,18.066,52500.0
2013-06-26 15:00:00,27.24,27.27,27.22,27.23,47700.0,18.0726,18.0925,18.0593,18.066,47700.0
2013-06-26 15:05:00,27.23,27.28,27.22,27.25,33500.0,18.066,18.0992,18.0593,18.0792,33500.0
2013-06-26 15:10:00,27.25,27.27,27.24,27.26,30200.0,18.0792,18.0925,18.0726,18.0859,30200.0
2013-06-26 15:15:00,27.26,27.27,27.25,27.26,15700.0,18.0859,18.0925,18.0792,18.0859,15700.0
2013-06-26 15:20:00,27.27,27.28,27.21,27.24,41600.0,18.0925,18.0992,18.0527,18.0726,41600.0
2013-06-26 15:25:00,27.24,27.28,27.24,27.26,48900.0,18.0726,18.0992,18.0726,18.0859,48900.0
2013-06-26 15:30:00,27.26,27.27,27.24,27.25,31800.0,18.0859,18.0925,18.0726,18.0792,31800.0
2013-06-26 15:35:00,27.25,27.27,27.24,27.26,36100.0,18.0792,18.0925,18.0726,18.0859,36100.0
2013-06-26 15:40:00,27.26,27.27,27.21,27.21,103700.0,18.0859,18.0925,18.0527,18.0527,103700.0
2013-06-26 15:45:00,27.21,27.26,27.21,27.24,68800.0,18.0527,18.0859,18.0527,18.0726,68800.0
2013-06-26 15:50:00,27.24,27.27,27.24,27.25,85300.0,18.0726,18.0925,18.0726,18.0792,85300.0
2013-06-26 15:55:00,27.25,27.29,27.25,27.27,163700.0,18.0792,18.1058,18.0792,18.0925,163700.0
2013-06-27 09:30:00,27.4,27.49,27.36,27.47,77600.0,18.1788,18.2385,18.1522,18.2252,77600.0
2013-06-27 09:35:00,27.48,27.69,27.47,27.6,78400.0,18.2318,18.3712,18.2252,18.3115,78400.0
2013-06-27 09:40:00,27.6,27.71,27.6,27.71,49600.0,18.3115,18.3844,18.3115,18.3844,49600.0
2013-06-27 09:45:00,27.71,27.78,27.68,27.73,126500.0,18.3844,18.4309,18.3645,18.3977,126500.0
2013-06-27 09:50:00,27.71,27.76,27.69,27.69,130600.0,18.3844,18.4176,18.3712,18.3712,130600.0
2013-06-27 09:55:00,27.68,27.73,27.63,27.66,47800.0,18.3645,18.3977,18.3314,18.3513,47800.0
2013-06-27 10:00:00,27.66,27.67,27.6,27.61,25200.0,18.3513,18.3579,18.3115,18.3181,25200.0
2013-06-27 10:05:00,27.61,27.71,27.6,27.7,44000.0,18.3181,18.3844,18.3115,18.3778,44000.0
2013-06-27 10:10:00,27.71,27.76,27.66,27.76,28500.0,18.3844,18.4176,18.3513,18.4176,28500.0
2013-06-27 10:15:00,27.76,27.86,27.76,27.85,70700.0,18.4176,18.484,18.4176,18.4773,70700.0
2013-06-27 10:20:00,27.85,27.86,27.76,27.84,34000.0,18.4773,18.484,18.4176,18.4707,34000.0
2013-06-27 10:25:00,27.84,27.86,27.83,27.83,25200.0,18.4707,18.484,18.4641,18.4641,25200.0
2013-06-27 10:30:00,27.84,27.88,27.82,27.85,42100.0,18.4707,18.4972,18.4574,18.4773,42100.0
2013-06-27 10:35:00,27.86,27.87,27.79,27.81,16800.0,18.484,18.4906,18.4375,18.4508,16800.0
2013-06-27 10:40:00,27.81,27.83,27.77,27.78,31800.0,18.4508,18.4641,18.4242,18.4309,31800.0
2013-06-27 10:45:00,27.79,27.87,27.79,27.79,32500.0,18.4375,18.4906,18.4375,18.4375,32500.0
2013-06-27 10:50:00,27.8,27.87,27.77,27.84,72800.0,18.4441,18.4906,18.4242,18.4707,72800.0
2013-06-27 10:55:00,27.84,27.84,27.77,27.83,18700.0,18.4707,18.4707,18.4242,18.4641,18700.0
2013-06-27 11:00:00,27.82,27.88,27.79,27.88,41700.0,18.4574,18.4972,18.4375,18.4972,41700.0
2013-06-27 11:05:00,27.89,27.89,27.81,27.84,25700.0,18.5039,18.5039,18.4508,18.4707,25700.0
2013-06-27 11:10:00,27.84,27.89,27.83,27.89,74500.0,18.4707,18.5039,18.4641,18.5039,74500.0
2013-06-27 11:15:00,27.89,27.91,27.85,27.86,70700.0,18.5039,18.5171,18.4773,18.484,70700.0
2013-06-27 11:20:00,27.86,27.87,27.81,27.85,32500.0,18.484,18.4906,18.4508,18.4773,32500.0
2013-06-27 11:25:00,27.84,27.84,27.71,27.72,62700.0,18.4707,18.4707,18.3844,18.3911,62700.0
2013-06-27 11:30:00,27.72,27.73,27.65,27.69,56000.0,18.3911,18.3977,18.3446,18.3712,56000.0
2013-06-27 11:35:00,27.69,27.73,27.68,27.72,24700.0,18.3712,18.3977,18.3645,18.3911,24700.0
2013-06-27 11:40:00,27.71,27.71,27.63,27.63,77100.0,18.3844,18.3844,18.3314,18.3314,77100.0
2013-06-27 11:45:00,27.64,27.67,27.64,27.67,5600.0,18.338,18.3579,18.338,18.3579,5600.0
2013-06-27 11:50:00,27.67,27.72,27.66,27.72,41700.0,18.3579,18.3911,18.3513,18.3911,41700.0
2013-06-27 11:55:00,27.72,27.75,27.7,27.71,19000.0,18.3911,18.411,18.3778,18.3844,19000.0
2013-06-27 12:00:00,27.71,27.71,27.67,27.67,7900.0,18.3844,18.3844,18.3579,18.3579,7900.0
2013-06-27 12:05:00,27.68,27.73,27.66,27.69,8500.0,18.3645,18.3977,18.3513,18.3712,8500.0
2013-06-27 12:10:00,27.69,27.73,27.67,27.73,10000.0,18.3712,18.3977,18.3579,18.3977,10000.0
2013-06-27 12:15:00,27.73,27.75,27.72,27.73,12300.0,18.3977,18.411,18.3911,18.3977,12300.0
2013-06-27 12:20:00,27.73,27.74,27.67,27.67,7500.0,18.3977,18.4043,18.3579,18.3579,7500.0
2013-06-27 12:25:00,27.67,27.73,27.67,27.7,41500.0,18.3579,18.3977,18.3579,18.3778,41500.0
2013-06-27 12:30:00,27.7,27.75,27.7,27.74,9600.0,18.3778,18.411,18.3778,18.4043,9600.0
2013-06-27 12:35:00,27.74,27.77,27.73,27.77,8300.0,18.4043,18.4242,18.3977,18.4242,8300.0
2013-06-27 12:40:00,27.77,27.77,27.71,27.71,19400.0,18.4242,18.4242,18.3844,18.3844,19400.0
2013-06-27 12:45:00,27.71,27.71,27.66,27.66,10300.0,18.3844,18.3844,18.3513,18.3513,10300.0
2013-06-27 12:50:00,27.66,27.72,27.66,27.7,23700.0,18.3513,18.3911,18.3513,18.3778,23700.0
2013-06-27 12:55:00,27.7,27.73,27.66,27.66,32100.0,18.3778,18.3977,18.3513,18.3513,32100.0
2013-06-27 13:00:00,27.65,27.78,27.64,27.77,68900.0,18.3446,18.4309,18.338,18.4242,68900.0
2013-06-27 13:05:00,27.77,27.8,27.74,27.78,75200.0,18.4242,18.4441,18.4043,18.4309,75200.0
2013-06-27 13:10:00,27.78,27.79,27.75,27.77,5700.0,18.4309,18.4375,18.411,18.4242,5700.0
2013-06-27 13:15:00,27.77,27.81,27.76,27.78,9200.0,18.4242,18.4508,18.4176,18.4309,9200.0
2013-06-27 13:20:00,27.78,27.81,27.77,27.78,8100.0,18.4309,18.4508,18.4242,18.4309,8100.0
2013-06-27 13:25:00,27.77,27.82,27.77,27.82,13600.0,18.4242,18.4574,18.4242,18.4574,13600.0
2013-06-27 13:30:00,27.82,27.88,27.8,27.87,30100.0,18.4574,18.4972,18.4441,18.4906,30100.0
2013-06-27 13:35:00,27.88,27.91,27.86,27.86,26000.0,18.4972,18.5171,18.484,18.484,26000.0
2013-06-27 13:40:00,27.86,27.9,27.86,27.86,9800.0,18.484,18.5105,18.484,18.484,9800.0
2013-06-27 13:45:00,27.85,27.92,27.85,27.92,14800.0,18.4773,18.5238,18.4773,18.5238,14800.0
2013-06-27 13:50:00,27.9,27.92,27.88,27.9,13600.0,18.5105,18.5238,18.4972,18.5105,13600.0
2013-06-27 13:55:00,27.9,27.9,27.82,27.83,22100.0,18.5105,18.5105,18.4574,18.4641,22100.0
2013-06-27 14:00:00,27.82,27.82,27.76,27.77,34200.0,18.4574,18.4574,18.4176,18.4242,34200.0
2013-06-27 14:05:00,27.77,27.78,27.7,27.7,17600.0,18.4242,18.4309,18.3778,18.3778,17600.0
2013-06-27 14:10:00,27.7,27.77,27.7,27.74,45700.0,18.3778,18.4242,18.3778,18.4043,45700.0
2013-06-27 14:15:00,27.74,27.76,27.72,27.75,26600.0,18.4043,18.4176,18.3911,18.411,26600.0
2013-06-27 14:20:00,27.74,27.76,27.72,27.73,31300.0,18.4043,18.4176,18.3911,18.3977,31300.0
2013-06-27 14:25:00,27.72,27.76,27.72,27.75,26200.0,18.3911,18.4176,18.3911,18.411,26200.0
2013-06-27 14:30:00,27.75,27.76,27.73,27.75,19200.0,18.411,18.4176,18.3977,18.411,19200.0
2013-06-27 14:35:00,27.74,27.76,27.73,27.73,17600.0,18.4043,18.4176,18.3977,18.3977,17600.0
2013-06-27 14:40:00,27.73,27.75,27.7,27.71,16500.0,18.3977,18.411,18.3778,18.3844,16500.0
2013-06-27 14:45:00,27.7,27.7,27.66,27.69,17000.0,18.3778,18.3778,18.3513,18.3712,17000.0
2013-06-27 14:50:00,27.69,27.72,27.69,27.71,24400.0,18.3712,18.3911,18.3712,18.3844,24400.0
2013-06-27 14:55:00,27.71,27.72,27.67,27.7,24300.0,18.3844,18.3911,18.3579,18.3778,24300.0
2013-06-27 15:00:00,27.7,27.72,27.68,27.7,40200.0,18.3778,18.3911,18.3645,18.3778,40200.0
2013-06-27 15:05:00,27.7,27.72,27.69,27.72,43200.0,18.3778,18.3911,18.3712,18.3911,43200.0
2013-06-27 15:10:00,27.72,27.78,27.72,27.77,24600.0,18.3911,18.4309,18.3911,18.4242,24600.0
2013-06-27 15:15:00,27.78,27.79,27.77,27.77,19500.0,18.4309,18.4375,18.4242,18.4242,19500.0
2013-06-27 15:20:00,27.77,27.79,27.75,27.75,36300.0,18.4242,18.4375,18.411,18.411,36300.0
2013-06-27 15:25:00,27.75,27.78,27.75,27.77,34800.0,18.411,18.4309,18.411,18.4242,34800.0
2013-06-27 15:30:00,27.77,27.79,27.73,27.74,47900.0,18.4242,18.4375,18.3977,18.4043,47900.0
2013-06-27 15:35:00,27.74,27.75,27.67,27.69,57000.0,18.4043,18.411,18.3579,18.3712,57000.0
2013-06-27 15:40:00,27.7,27.76,27.7,27.76,39100.0,18.3778,18.4176,18.3778,18.4176,39100.0
2013-06-27 15:45:00,27.76,27.81,27.76,27.8,87400.0,18.4176,18.4508,18.4176,18.4441,87400.0
2013-06-27 15:50:00,27.8,27.83,27.79,27.83,61000.0,18.4441,18.4641,18.4375,18.4641,61000.0
2013-06-27 15:55:00,27.83,27.85,27.82,27.83,183600.0,18.4641,18.4773,18.4574,18.4641,183600.0
2013-06-28 09:30:00,27.69,27.72,27.56,27.65,67500.0,18.3712,18.3911,18.2849,18.3446,67500.0
2013-06-28 09:35:00,27.65,27.72,27.58,27.68,103800.0,18.3446,18.3911,18.2982,18.3645,103800.0
2013-06-28 09:40:00,27.72,27.84,27.61,27.65,63700.0,18.3911,18.4707,18.3181,18.3446,63700.0
2013-06-28 09:45:00,27.65,27.75,27.63,27.72,122400.0,18.3446,18.411,18.3314,18.3911,122400.0
2013-06-28 09:50:00,27.72,27.79,27.69,27.78,36000.0,18.3911,18.4375,18.3712,18.4309,36000.0
2013-06-28 09:55:00,27.79,27.83,27.71,27.83,32700.0,18.4375,18.4641,18.3844,18.4641,32700.0
2013-06-28 10:00:00,27.82,27.91,27.76,27.89,72000.0,18.4574,18.5171,18.4176,18.5039,72000.0
2013-06-28 10:05:00,27.89,27.9,27.78,27.88,25900.0,18.5039,18.5105,18.4309,18.4972,25900.0
2013-06-28 10:10:00,27.88,27.9,27.82,27.82,33000.0,18.4972,18.5105,18.4574,18.4574,33000.0
2013-06-28 10:15:00,27.82,27.91,27.82,27.88,20700.0,18.4574,18.5171,18.4574,18.4972,20700.0
2013-06-28 10:20:00,27.89,27.91,27.87,27.89,24800.0,18.5039,18.5171,18.4906,18.5039,24800.0
2013-06-28 10:25:00,27.9,27.95,27.89,27.91,87900.0,18.5105,18.5437,18.5039,18.5171,87900.0
2013-06-28 10:30:00,27.91,27.95,27.87,27.9,75600.0,18.5171,18.5437,18.4906,18.5105,75600.0
2013-06-28 10:35:00,27.9,27.94,27.89,27.92,29400.0,18.5105,18.537,18.5039,18.5238,29400.0
2013-06-28 10:40:00,27.92,27.93,27.89,27.92,24700.0,18.5238,18.5304,18.5039,18.5238,24700.0
2013-06-28 10:45:00,27.91,27.92,27.88,27.9,58300.0,18.5171,18.5238,18.4972,18.5105,58300.0
2013-06-28 10:50:00,27.9,27.93,27.88,27.93,33000.0,18.5105,18.5304,18.4972,18.5304,33000.0
2013-06-28 10:55:00,27.92,27.96,27.9,27.91,27000.0,18.5238,18.5503,18.5105,18.5171,27000.0
2013-06-28 11:00:00,27.91,27.92,27.81,27.82,47800.0,18.5171,18.5238,18.4508,18.4574,47800.0
2013-06-28 11:05:00,27.82,27.85,27.76,27.79,49200.0,18.4574,18.4773,18.4176,18.4375,49200.0
2013-06-28 11:10:00,27.78,27.81,27.76,27.78,34700.0,18.4309,18.4508,18.4176,18.4309,34700.0
2013-06-28 11:15:00,27.79,27.81,27.79,27.8,42400.0,18.4375,18.4508,18.4375,18.4441,42400.0
2013-06-28 11:20:00,27.8,27.88,27.8,27.88,38700.0,18.4441,18.4972,18.4441,18.4972,38700.0
2013-06-28 11:25:00,27.87,27.88,27.84,27.85,26700.0,18.4906,18.4972,18.4707,18.4773,26700.0
2013-06-28 11:30:00,27.85,27.92,27.84,27.84,39600.0,18.4773,18.5238,18.4707,18.4707,39600.0
2013-06-28 11:35:00,27.84,27.88,27.83,27.87,14800.0,18.4707,18.4972,18.4641,18.4906,14800.0
2013-06-28 11:40:00,27.85,27.86,27.82,27.85,23000.0,18.4773,18.484,18.4574,18.4773,23000.0
2013-06-28 11:45:00,27.84,27.88,27.82,27.87,11400.0,18.4707,18.4972,18.4574,18.4906,11400.0
2013-06-28 11:50:00,27.88,27.88,27.79,27.81,8900.0,18.4972,18.4972,18.4375,18.4508,8900.0
2013-06-28 11:55:00,27.82,27.83,27.79,27.8,13700.0,18.4574,18.4641,18.4375,18.4441,13700.0
2013-06-28 12:00:00,27.8,27.8,27.74,27.75,16500.0,18.4441,18.4441,18.4043,18.411,16500.0
2013-06-28 12:05:00,27.74,27.76,27.71,27.76,23900.0,18.4043,18.4176,18.3844,18.4176,23900.0
2013-06-28 12:10:00,27.75,27.78,27.72,27.78,10900.0,18.411,18.4309,18.3911,18.4309,10900.0
2013-06-28 12:15:00,27.78,27.78,27.71,27.76,54900.0,18.4309,18.4309,18.3844,18.4176,54900.0
2013-06-28 12:20:00,27.76,27.76,27.72,27.73,26200.0,18.4176,18.4176,18.3911,18.3977,26200.0
2013-06-28 12:25:00,27.73,27.75,27.67,27.72,29500.0,18.3977,18.411,18.3579,18.3911,29500.0
2013-06-28 12:30:00,27.73,27.74,27.71,27.73,20900.0,18.3977,18.4043,18.3844,18.3977,20900.0
2013-06-28 12:35:00,27.73,27.8,27.73,27.75,25600.0,18.3977,18.4441,18.3977,18.411,25600.0
2013-06-28 12:40:00,27.75,27.75,27.71,27.72,27100.0,18.411,18.411,18.3844,18.3911,27100.0
2013-06-28 12:45:00,27.72,27.72,27.67,27.69,31300.0,18.3911,18.3911,18.3579,18.3712,31300.0
2013-06-28 12:50:00,27.69,27.7,27.68,27.69,9900.0,18.3712,18.3778,18.3645,18.3712,9900.0
2013-06-28 12:55:00,27.69,27.72,27.69,27.7,40200.0,18.3712,18.3911,18.3712,18.3778,40200.0
2013-06-28 13:00:00,27.71,27.73,27.7,27.71,18000.0,18.3844,18.3977,18.3778,18.3844,18000.0
2013-06-28 13:05:00,27.71,27.73,27.69,27.73,27400.0,18.3844,18.3977,18.3712,18.3977,27400.0
2013-06-28 13:10:00,27.74,27.75,27.73,27.74,16900.0,18.4043,18.411,18.3977,18.4043,16900.0
2013-06-28 13:15:00,27.74,27.76,27.73,27.75,13900.0,18.4043,18.4176,18.3977,18.411,13900.0
2013-06-28 13:20:00,27.75,27.8,27.75,27.78,30400.0,18.411,18.4441,18.411,18.4309,30400.0
2013-06-28 13:25:00,27.78,27.78,27.74,27.74,14400.0,18.4309,18.4309,18.4043,18.4043,14400.0
2013-06-28 13:30:00,27.74,27.76,27.74,27.75,19000.0,18.4043,18.4176,18.4043,18.411,19000.0
2013-06-28 13:35:00,27.76,27.76,27.74,27.74,13700.0,18.4176,18.4176,18.4043,18.4043,13700.0
2013-06-28 13:40:00,27.74,27.74,27.71,27.71,24700.0,18.4043,18.4043,18.3844,18.3844,24700.0
2013-06-28 13:45:00,27.71,27.72,27.68,27.69,10800.0,18.3844,18.3911,18.3645,18.3712,10800.0
2013-06-28 13:50:00,27.68,27.69,27.62,27.64,34100.0,18.3645,18.3712,18.3247,18.338,34100.0
2013-06-28 13:55:00,27.64,27.64,27.61,27.61,29000.0,18.338,18.338,18.3181,18.3181,29000.0
2013-06-28 14:00:00,27.61,27.64,27.61,27.64,13200.0,18.3181,18.338,18.3181,18.338,13200.0
2013-06-28 14:05:00,27.63,27.67,27.62,27.66,35700.0,18.3314,18.3579,18.3247,18.3513,35700.0
2013-06-28 14:10:00,27.66,27.69,27.61,27.62,34100.0,18.3513,18.3712,18.3181,18.3247,34100.0
2013-06-28 14:15:00,27.61,27.62,27.58,27.58,53900.0,18.3181,18.3247,18.2982,18.2982,53900.0
2013-06-28 14:20:00,27.58,27.58,27.48,27.49,67100.0,18.2982,18.2982,18.2318,18.2385,67100.0
2013-06-28 14:25:00,27.49,27.53,27.49,27.51,31100.0,18.2385,18.265,18.2385,18.2517,31100.0
2013-06-28 14:30:00,27.5,27.53,27.5,27.53,29100.0,18.2451,18.265,18.2451,18.265,29100.0
2013-06-28 14:35:00,27.52,27.53,27.5,27.5,24400.0,18.2584,18.265,18.2451,18.2451,24400.0
2013-06-28 14:40:00,27.5,27.5,27.47,27.5,29000.0,18.2451,18.2451,18.2252,18.2451,29000.0
2013-06-28 14:45:00,27.5,27.53,27.49,27.53,16500.0,18.2451,18.265,18.2385,18.265,16500.0
2013-06-28 14:50:00,27.54,27.54,27.51,27.53,13400.0,18.2716,18.2716,18.2517,18.265,13400.0
2013-06-28 14:55:00,27.53,27.55,27.47,27.5,45400.0,18.265,18.2783,18.2252,18.2451,45400.0
2013-06-28 15:00:00,27.5,27.51,27.45,27.45,23900.0,18.2451,18.2517,18.2119,18.2119,23900.0
2013-06-28 15:05:00,27.45,27.49,27.44,27.48,35800.0,18.2119,18.2385,18.2053,18.2318,35800.0
2013-06-28 15:10:00,27.48,27.49,27.45,27.46,19300.0,18.2318,18.2385,18.2119,18.2186,19300.0
2013-06-28 15:15:00,27.46,27.47,27.45,27.46,30700.0,18.2186,18.2252,18.2119,18.2186,30700.0
2013-06-28 15:20:00,27.46,27.46,27.39,27.43,56200.0,18.2186,18.2186,18.1721,18.1987,56200.0
2013-06-28 15:25:00,27.42,27.44,27.4,27.42,33400.0,18.192,18.2053,18.1788,18.192,33400.0
2013-06-28 15:30:00,27.43,27.48,27.41,27.47,38600.0,18.1987,18.2318,18.1854,18.2252,38600.0
2013-06-28 15:35:00,27.47,27.49,27.43,27.47,52700.0,18.2252,18.2385,18.1987,18.2252,52700.0
2013-06-28 15:40:00,27.47,27.48,27.37,27.38,81100.0,18.2252,18.2318,18.1589,18.1655,81100.0
2013-06-28 15:45:00,27.38,27.44,27.35,27.44,118800.0,18.1655,18.2053,18.1456,18.2053,118800.0
2013-06-28 15:50:00,27.44,27.51,27.42,27.47,123700.0,18.2053,18.2517,18.192,18.2252,123700.0
2013-06-28 15:55:00,27.46,27.46,27.32,27.33,271200.0,18.2186,18.2186,18.1257,18.1323,271200.0
2013-07-01 09:30:00,27.9,28.1,27.72,28.1,311900.0,18.5105,18.6432,18.3911,18.6432,311900.0
2013-07-01 09:35:00,28.1,28.33,28.1,28.24,229900.0,18.6432,18.7958,18.6432,18.7361,229900.0
2013-07-01 09:40:00,28.25,28.32,28.21,28.3,172000.0,18.7427,18.7891,18.7162,18.7759,172000.0
2013-07-01 09:45:00,28.3,28.64,28.3,28.62,342800.0,18.7759,19.0015,18.7759,18.9882,342800.0
2013-07-01 09:50:00,28.63,28.72,28.5,28.59,251700.0,18.9948,19.0545,18.9086,18.9683,251700.0
2013-07-01 09:55:00,28.6,28.74,28.58,28.7,161300.0,18.9749,19.0678,18.9616,19.0413,161300.0
2013-07-01 10:00:00,28.7,28.95,28.7,28.9,307000.0,19.0413,19.2071,19.0413,19.174,307000.0
2013-07-01 10:05:00,28.9,29.16,28.9,29.15,280300.0,19.174,19.3465,19.174,19.3398,280300.0
2013-07-01 10:10:00,29.11,29.17,28.94,29.06,212400.0,19.3133,19.3531,19.2005,19.2801,212400.0
2013-07-01 10:15:00,29.05,29.24,28.97,29.18,224000.0,19.2735,19.3995,19.2204,19.3597,224000.0
2013-07-01 10:20:00,29.19,29.25,29.09,29.22,132700.0,19.3664,19.4062,19.3,19.3863,132700.0
2013-07-01 10:25:00,29.23,29.32,29.09,29.09,148500.0,19.3929,19.4526,19.3,19.3,148500.0
2013-07-01 10:30:00,29.1,29.3,29.1,29.29,283300.0,19.3066,19.4393,19.3066,19.4327,283300.0
2013-07-01 10:35:00,29.28,29.32,29.23,29.24,128900.0,19.4261,19.4526,19.3929,19.3995,128900.0
2013-07-01 10:40:00,29.24,29.4,29.23,29.35,128000.0,19.3995,19.5057,19.3929,19.4725,128000.0
2013-07-01 10:45:00,29.34,29.44,29.28,29.39,188500.0,19.4659,19.5322,19.4261,19.499,188500.0
2013-07-01 10:50:00,29.39,29.42,29.28,29.29,98500.0,19.499,19.519,19.4261,19.4327,98500.0
2013-07-01 10:55:00,29.29,29.3,29.1,29.11,180200.0,19.4327,19.4393,19.3066,19.3133,180200.0
2013-07-01 11:00:00,29.11,29.11,29.0,29.06,285400.0,19.3133,19.3133,19.2403,19.2801,285400.0
2013-07-01 11:05:00,29.07,29.21,29.07,29.17,138700.0,19.2867,19.3796,19.2867,19.3531,138700.0
2013-07-01 11:10:00,29.17,29.34,29.17,29.34,158000.0,19.3531,19.4659,19.3531,19.4659,158000.0
2013-07-01 11:15:00,29.32,29.38,29.25,29.36,88400.0,19.4526,19.4924,19.4062,19.4791,88400.0
2013-07-01 11:20:00,29.36,29.38,29.26,29.3,101400.0,19.4791,19.4924,19.4128,19.4393,101400.0
2013-07-01 11:25:00,29.31,29.37,29.29,29.37,44500.0,19.446,19.4858,19.4327,19.4858,44500.0
2013-07-01 11:30:00,29.37,29.44,29.35,29.36,156600.0,19.4858,19.5322,19.4725,19.4791,156600.0
2013-07-01 11:35:00,29.37,29.38,29.25,29.26,114700.0,19.4858,19.4924,19.4062,19.4128,114700.0
2013-07-01 11:40:00,29.26,29.31,29.25,29.29,76800.0,19.4128,19.446,19.4062,19.4327,76800.0
2013-07-01 11:45:00,29.29,29.35,29.24,29.34,90300.0,19.4327,19.4725,19.3995,19.4659,90300.0
2013-07-01 11:50:00,29.34,29.35,29.27,29.29,57200.0,19.4659,19.4725,19.4194,19.4327,57200.0
2013-07-01 11:55:00,29.29,29.39,29.28,29.39,73500.0,19.4327,19.499,19.4261,19.499,73500.0
2013-07-01 12:00:00,29.38,29.4,29.32,29.35,57800.0,19.4924,19.5057,19.4526,19.4725,57800.0
2013-07-01 12:05:00,29.35,29.45,29.34,29.45,103200.0,19.4725,19.5389,19.4659,19.5389,103200.0
2013-07-01 12:10:00,29.45,29.59,29.4,29.59,196500.0,19.5389,19.6317,19.5057,19.6317,196500.0
2013-07-01 12:15:00,29.58,29.72,29.58,29.58,177600.0,19.6251,19.718,19.6251,19.6251,177600.0
2013-07-01 12:20:00,29.59,29.72,29.56,29.69,184100.0,19.6317,19.718,19.6118,19.6981,184100.0
2013-07-01 12:25:00,29.69,29.71,29.6,29.65,61100.0,19.6981,19.7114,19.6384,19.6715,61100.0
2013-07-01 12:30:00,29.65,29.86,29.62,29.84,303600.0,19.6715,19.8109,19.6516,19.7976,303600.0
2013-07-01 12:35:00,29.83,29.88,29.75,29.79,95100.0,19.791,19.8241,19.7379,19.7644,95100.0
2013-07-01 12:40:00,29.8,29.8,29.7,29.74,86100.0,19.7711,19.7711,19.7047,19.7313,86100.0
2013-07-01 12:45:00,29.75,29.78,29.7,29.71,76200.0,19.7379,19.7578,19.7047,19.7114,76200.0
2013-07-01 12:50:00,29.71,29.72,29.6,29.61,81300.0,19.7114,19.718,19.6384,19.645,81300.0
2013-07-01 12:55:00,29.62,29.67,29.6,29.63,33800.0,19.6516,19.6848,19.6384,19.6583,33800.0
2013-07-01 13:00:00,29.63,29.64,29.54,29.54,90600.0,19.6583,19.6649,19.5986,19.5986,90600.0
2013-07-01 13:05:00,29.53,29.65,29.52,29.59,72700.0,19.5919,19.6715,19.5853,19.6317,72700.0
2013-07-01 13:10:00,29.59,29.65,29.54,29.62,74900.0,19.6317,19.6715,19.5986,19.6516,74900.0
2013-07-01 13:15:00,29.63,29.73,29.62,29.68,83700.0,19.6583,19.7246,19.6516,19.6915,83700.0
2013-07-01 13:20:00,29.69,29.71,29.62,29.65,59800.0,19.6981,19.7114,19.6516,19.6715,59800.0
2013-07-01 13:25:00,29.65,29.65,29.59,29.59,49900.0,19.6715,19.6715,19.6317,19.6317,49900.0
2013-07-01 13:30:00,29.6,29.64,29.55,29.63,74800.0,19.6384,19.6649,19.6052,19.6583,74800.0
2013-07-01 13:35:00,29.62,29.67,29.62,29.63,59700.0,19.6516,19.6848,19.6516,19.6583,59700.0
2013-07-01 13:40:00,29.63,29.65,29.5,29.52,143200.0,19.6583,19.6715,19.572,19.5853,143200.0
2013-07-01 13:45:00,29.53,29.53,29.44,29.5,130000.0,19.5919,19.5919,19.5322,19.572,130000.0
2013-07-01 13:50:00,29.5,29.58,29.48,29.54,129500.0,19.572,19.6251,19.5588,19.5986,129500.0
2013-07-01 13:55:00,29.55,29.61,29.53,29.54,78000.0,19.6052,19.645,19.5919,19.5986,78000.0
2013-07-01 14:00:00,29.55,29.67,29.54,29.59,90900.0,19.6052,19.6848,19.5986,19.6317,90900.0
2013-07-01 14:05:00,29.58,29.64,29.58,29.62,60900.0,19.6251,19.6649,19.6251,19.6516,60900.0
2013-07-01 14:10:00,29.62,29.63,29.56,29.57,54400.0,19.6516,19.6583,19.6118,19.6185,54400.0
2013-07-01 14:15:00,29.56,29.64,29.51,29.64,72100.0,19.6118,19.6649,19.5787,19.6649,72100.0
2013-07-01 14:20:00,29.64,29.64,29.55,29.55,34700.0,19.6649,19.6649,19.6052,19.6052,34700.0
2013-07-01 14:25:00,29.56,29.64,29.55,29.62,84500.0,19.6118,19.6649,19.6052,19.6516,84500.0
2013-07-01 14:30:00,29.63,29.63,29.6,29.62,42600.0,19.6583,19.6583,19.6384,19.6516,42600.0
2013-07-01 14:35:00,29.62,29.75,29.6,29.65,114600.0,19.6516,19.7379,19.6384,19.6715,114600.0
2013-07-01 14:40:00,29.65,29.66,29.59,29.64,77200.0,19.6715,19.6782,19.6317,19.6649,77200.0
2013-07-01 14:45:00,29.64,29.8,29.63,29.78,126700.0,19.6649,19.7711,19.6583,19.7578,126700.0
2013-07-01 14:50:00,29.79,29.83,29.78,29.81,124600.0,19.7644,19.791,19.7578,19.7777,124600.0
2013-07-01 14:55:00,29.81,29.84,29.8,29.82,97100.0,19.7777,19.7976,19.7711,19.7843,97100.0
2013-07-01 15:00:00,29.81,29.82,29.74,29.76,109300.0,19.7777,19.7843,19.7313,19.7445,109300.0
2013-07-01 15:05:00,29.75,29.84,29.73,29.82,116600.0,19.7379,19.7976,19.7246,19.7843,116600.0
2013-07-01 15:10:00,29.82,29.84,29.74,29.82,62500.0,19.7843,19.7976,19.7313,19.7843,62500.0
2013-07-01 15:15:00,29.82,29.86,29.78,29.78,58600.0,19.7843,19.8109,19.7578,19.7578,58600.0
2013-07-01 15:20:00,29.79,29.8,29.76,29.77,67500.0,19.7644,19.7711,19.7445,19.7512,67500.0
2013-07-01 15:25:00,29.77,29.8,29.74,29.75,76600.0,19.7512,19.7711,19.7313,19.7379,76600.0
2013-07-01 15:30:00,29.75,29.75,29.7,29.74,241800.0,19.7379,19.7379,19.7047,19.7313,241800.0
2013-07-01 15:35:00,29.74,29.8,29.73,29.78,139200.0,19.7313,19.7711,19.7246,19.7578,139200.0
2013-07-01 15:40:00,29.78,29.79,29.75,29.76,104800.0,19.7578,19.7644,19.7379,19.7445,104800.0
2013-07-01 15:45:00,29.76,29.84,29.74,29.81,266000.0,19.7445,19.7976,19.7313,19.7777,266000.0
2013-07-01 15:50:00,29.81,29.83,29.76,29.79,389900.0,19.7777,19.791,19.7445,19.7644,389900.0
2013-07-01 15:55:00,29.8,29.91,29.64,29.74,831600.0,19.7711,19.844,19.6649,19.7313,831600.0
2013-07-02 09:30:00,29.71,29.72,29.6,29.64,130700.0,19.7114,19.718,19.6384,19.6649,130700.0
2013-07-02 09:35:00,29.64,29.64,29.41,29.5,144400.0,19.6649,19.6649,19.5123,19.572,144400.0
2013-07-02 09:40:00,29.5,29.57,29.36,29.4,149900.0,19.572,19.6185,19.4791,19.5057,149900.0
2013-07-02 09:45:00,29.4,29.61,29.39,29.54,123600.0,19.5057,19.645,19.499,19.5986,123600.0
2013-07-02 09:50:00,29.56,29.57,29.42,29.46,88500.0,19.6118,19.6185,19.519,19.5455,88500.0
2013-07-02 09:55:00,29.47,29.49,29.35,29.36,75900.0,19.5521,19.5654,19.4725,19.4791,75900.0
2013-07-02 10:00:00,29.35,29.35,29.24,29.24,103700.0,19.4725,19.4725,19.3995,19.3995,103700.0
2013-07-02 10:05:00,29.25,29.4,29.24,29.35,87300.0,19.4062,19.5057,19.3995,19.4725,87300.0
2013-07-02 10:10:00,29.34,29.37,29.32,29.35,58700.0,19.4659,19.4858,19.4526,19.4725,58700.0
2013-07-02 10:15:00,29.36,29.4,29.34,29.34,78000.0,19.4791,19.5057,19.4659,19.4659,78000.0
2013-07-02 10:20:00,29.34,29.37,29.19,29.22,155300.0,19.4659,19.4858,19.3664,19.3863,155300.0
2013-07-02 10:25:00,29.21,29.21,29.04,29.07,174100.0,19.3796,19.3796,19.2668,19.2867,174100.0
2013-07-02 10:30:00,29.06,29.06,28.93,29.05,187600.0,19.2801,19.2801,19.1939,19.2735,187600.0
2013-07-02 10:35:00,29.05,29.05,28.99,29.01,88200.0,19.2735,19.2735,19.2337,19.2469,88200.0
2013-07-02 10:40:00,29.01,29.02,28.9,29.01,93400.0,19.2469,19.2536,19.174,19.2469,93400.0
2013-07-02 10:45:00,29.01,29.16,29.01,29.11,160300.0,19.2469,19.3465,19.2469,19.3133,160300.0
2013-07-02 10:50:00,29.12,29.14,29.05,29.06,70600.0,19.3199,19.3332,19.2735,19.2801,70600.0
2013-07-02 10:55:00,29.07,29.13,29.07,29.08,69900.0,19.2867,19.3265,19.2867,19.2934,69900.0
2013-07-02 11:00:00,29.08,29.08,28.98,28.98,50500.0,19.2934,19.2934,19.227,19.227,50500.0
2013-07-02 11:05:00,28.98,29.03,28.96,29.02,45200.0,19.227,19.2602,19.2138,19.2536,45200.0
2013-07-02 11:10:00,29.03,29.04,29.0,29.03,22800.0,19.2602,19.2668,19.2403,19.2602,22800.0
2013-07-02 11:15:00,29.02,29.16,29.02,29.14,106800.0,19.2536,19.3465,19.2536,19.3332,106800.0
2013-07-02 11:20:00,29.14,29.16,29.06,29.09,72600.0,19.3332,19.3465,19.2801,19.3,72600.0
2013-07-02 11:25:00,29.07,29.08,29.01,29.03,45800.0,19.2867,19.2934,19.2469,19.2602,45800.0
2013-07-02 11:30:00,29.03,29.17,28.93,28.94,211000.0,19.2602,19.3531,19.1939,19.2005,211000.0
2013-07-02 11:35:00,28.94,29.0,28.94,28.99,63200.0,19.2005,19.2403,19.2005,19.2337,63200.0
2013-07-02 11:40:00,29.0,29.15,29.0,29.15,51800.0,19.2403,19.3398,19.2403,19.3398,51800.0
2013-07-02 11:45:00,29.14,29.16,29.12,29.16,34800.0,19.3332,19.3465,19.3199,19.3465,34800.0
2013-07-02 11:50:00,29.15,29.16,29.06,29.09,31100.0,19.3398,19.3465,19.2801,19.3,31100.0
2013-07-02 11:55:00,29.09,29.12,29.03,29.06,100400.0,19.3,19.3199,19.2602,19.2801,100400.0
2013-07-02 12:00:00,29.06,29.06,29.02,29.05,26000.0,19.2801,19.2801,19.2536,19.2735,26000.0
2013-07-02 12:05:00,29.06,29.08,28.91,28.93,36800.0,19.2801,19.2934,19.1806,19.1939,36800.0
2013-07-02 12:10:00,28.92,28.94,28.9,28.93,103500.0,19.1872,19.2005,19.174,19.1939,103500.0
2013-07-02 12:15:00,28.93,28.98,28.85,28.92,94100.0,19.1939,19.227,19.1408,19.1872,94100.0
2013-07-02 12:20:00,28.91,28.93,28.9,28.91,35500.0,19.1806,19.1939,19.174,19.1806,35500.0
2013-07-02 12:25:00,28.91,28.93,28.9,28.9,22400.0,19.1806,19.1939,19.174,19.174,22400.0
2013-07-02 12:30:00,28.89,28.9,28.77,28.77,115500.0,19.1673,19.174,19.0877,19.0877,115500.0
2013-07-02 12:35:00,28.78,28.82,28.7,28.71,54600.0,19.0943,19.1209,19.0413,19.0479,54600.0
2013-07-02 12:40:00,28.71,28.73,28.66,28.68,74200.0,19.0479,19.0612,19.0147,19.028,74200.0
2013-07-02 12:45:00,28.68,28.8,28.68,28.7,108100.0,19.028,19.1076,19.028,19.0413,108100.0
2013-07-02 12:50:00,28.71,28.77,28.68,28.74,75200.0,19.0479,19.0877,19.028,19.0678,75200.0
2013-07-02 12:55:00,28.73,28.8,28.7,28.72,107700.0,19.0612,19.1076,19.0413,19.0545,107700.0
2013-07-02 13:00:00,28.72,28.92,28.68,28.76,136400.0,19.0545,19.1872,19.028,19.0811,136400.0
2013-07-02 13:05:00,28.77,28.79,28.74,28.74,30700.0,19.0877,19.101,19.0678,19.0678,30700.0
2013-07-02 13:10:00,28.74,28.76,28.69,28.72,36400.0,19.0678,19.0811,19.0346,19.0545,36400.0
2013-07-02 13:15:00,28.71,28.75,28.7,28.72,29600.0,19.0479,19.0744,19.0413,19.0545,29600.0
2013-07-02 13:20:00,28.72,28.76,28.71,28.71,23600.0,19.0545,19.0811,19.0479,19.0479,23600.0
2013-07-02 13:25:00,28.71,28.8,28.69,28.79,45300.0,19.0479,19.1076,19.0346,19.101,45300.0
2013-07-02 13:30:00,28.78,28.78,28.71,28.73,37100.0,19.0943,19.0943,19.0479,19.0612,37100.0
2013-07-02 13:35:00,28.73,28.73,28.67,28.7,34900.0,19.0612,19.0612,19.0214,19.0413,34900.0
2013-07-02 13:40:00,28.69,28.69,28.62,28.62,57800.0,19.0346,19.0346,18.9882,18.9882,57800.0
2013-07-02 13:45:00,28.61,28.64,28.58,28.58,41100.0,18.9816,19.0015,18.9616,18.9616,41100.0
2013-07-02 13:50:00,28.58,28.61,28.53,28.55,80400.0,18.9616,18.9816,18.9285,18.9417,80400.0
2013-07-02 13:55:00,28.56,28.56,28.41,28.43,98800.0,18.9484,18.9484,18.8489,18.8621,98800.0
2013-07-02 14:00:00,28.43,28.44,28.27,28.28,174000.0,18.8621,18.8688,18.756,18.7626,174000.0
2013-07-02 14:05:00,28.29,28.31,28.25,28.25,88600.0,18.7692,18.7825,18.7427,18.7427,88600.0
2013-07-02 14:10:00,28.26,28.26,28.11,28.13,96500.0,18.7493,18.7493,18.6498,18.6631,96500.0
2013-07-02 14:15:00,28.13,28.18,28.12,28.15,77100.0,18.6631,18.6963,18.6565,18.6764,77100.0
2013-07-02 14:20:00,28.15,28.19,28.13,28.13,86400.0,18.6764,18.7029,18.6631,18.6631,86400.0
2013-07-02 14:25:00,28.13,28.26,28.13,28.24,96600.0,18.6631,18.7493,18.6631,18.7361,96600.0
2013-07-02 14:30:00,28.23,28.32,28.23,28.31,56700.0,18.7294,18.7891,18.7294,18.7825,56700.0
2013-07-02 14:35:00,28.32,28.4,28.32,28.39,124300.0,18.7891,18.8422,18.7891,18.8356,124300.0
2013-07-02 14:40:00,28.39,28.5,28.39,28.49,119400.0,18.8356,18.9086,18.8356,18.9019,119400.0
2013-07-02 14:45:00,28.49,28.6,28.44,28.6,124600.0,18.9019,18.9749,18.8688,18.9749,124600.0
2013-07-02 14:50:00,28.6,28.64,28.59,28.61,81100.0,18.9749,19.0015,18.9683,18.9816,81100.0
2013-07-02 14:55:00,28.61,28.62,28.59,28.6,86100.0,18.9816,18.9882,18.9683,18.9749,86100.0
2013-07-02 15:00:00,28.6,28.6,28.49,28.54,112600.0,18.9749,18.9749,18.9019,18.9351,112600.0
2013-07-02 15:05:00,28.54,28.62,28.53,28.61,69600.0,18.9351,18.9882,18.9285,18.9816,69600.0
2013-07-02 15:10:00,28.61,28.65,28.58,28.61,81000.0,18.9816,19.0081,18.9616,18.9816,81000.0
2013-07-02 15:15:00,28.62,28.64,28.59,28.64,62100.0,18.9882,19.0015,18.9683,19.0015,62100.0
2013-07-02 15:20:00,28.64,28.66,28.59,28.6,60900.0,19.0015,19.0147,18.9683,18.9749,60900.0
2013-07-02 15:25:00,28.61,28.63,28.57,28.6,69100.0,18.9816,18.9948,18.955,18.9749,69100.0
2013-07-02 15:30:00,28.6,28.62,28.59,28.61,64900.0,18.9749,18.9882,18.9683,18.9816,64900.0
2013-07-02 15:35:00,28.6,28.66,28.6,28.66,69600.0,18.9749,19.0147,18.9749,19.0147,69600.0
2013-07-02 15:40:00,28.64,28.71,28.6,28.62,83800.0,19.0015,19.0479,18.9749,18.9882,83800.0
2013-07-02 15:45:00,28.61,28.68,28.58,28.64,118900.0,18.9816,19.028,18.9616,19.0015,118900.0
2013-07-02 15:50:00,28.64,28.72,28.64,28.69,105500.0,19.0015,19.0545,19.0015,19.0346,105500.0
2013-07-02 15:55:00,28.69,28.72,28.67,28.7,242300.0,19.0346,19.0545,19.0214,19.0413,242300.0
2013-07-03 09:30:00,28.95,29.03,28.77,28.97,218600.0,19.2071,19.2602,19.0877,19.2204,218600.0
2013-07-03 09:35:00,28.97,29.19,28.92,29.04,190300.0,19.2204,19.3664,19.1872,19.2668,190300.0
2013-07-03 09:40:00,29.05,29.35,29.05,29.23,262800.0,19.2735,19.4725,19.2735,19.3929,262800.0
2013-07-03 09:45:00,29.22,29.32,29.15,29.21,80700.0,19.3863,19.4526,19.3398,19.3796,80700.0
2013-07-03 09:50:00,29.2,29.44,29.2,29.43,169600.0,19.373,19.5322,19.373,19.5256,169600.0
2013-07-03 09:55:00,29.43,29.54,29.29,29.32,152200.0,19.5256,19.5986,19.4327,19.4526,152200.0
2013-07-03 10:00:00,29.31,29.39,29.17,29.17,122700.0,19.446,19.499,19.3531,19.3531,122700.0
2013-07-03 10:05:00,29.16,29.18,28.92,28.95,168500.0,19.3465,19.3597,19.1872,19.2071,168500.0
2013-07-03 10:10:00,28.95,29.08,28.91,29.02,88800.0,19.2071,19.2934,19.1806,19.2536,88800.0
2013-07-03 10:15:00,29.03,29.08,28.86,28.93,119400.0,19.2602,19.2934,19.1474,19.1939,119400.0
2013-07-03 10:20:00,28.94,29.01,28.92,28.99,64800.0,19.2005,19.2469,19.1872,19.2337,64800.0
2013-07-03 10:25:00,28.99,29.26,28.99,29.23,100800.0,19.2337,19.4128,19.2337,19.3929,100800.0
2013-07-03 10:30:00,29.26,29.34,29.19,29.29,113200.0,19.4128,19.4659,19.3664,19.4327,113200.0
2013-07-03 10:35:00,29.29,29.3,29.09,29.1,78100.0,19.4327,19.4393,19.3,19.3066,78100.0
2013-07-03 10:40:00,29.1,29.23,29.07,29.23,56600.0,19.3066,19.3929,19.2867,19.3929,56600.0
2013-07-03 10:45:00,29.23,29.24,29.1,29.16,58800.0,19.3929,19.3995,19.3066,19.3465,58800.0
2013-07-03 10:50:00,29.17,29.2,29.09,29.1,31700.0,19.3531,19.373,19.3,19.3066,31700.0
2013-07-03 10:55:00,29.1,29.14,29.09,29.13,29700.0,19.3066,19.3332,19.3,19.3265,29700.0
2013-07-03 11:00:00,29.13,29.24,29.12,29.22,72400.0,19.3265,19.3995,19.3199,19.3863,72400.0
2013-07-03 11:05:00,29.2,29.25,29.13,29.15,40300.0,19.373,19.4062,19.3265,19.3398,40300.0
2013-07-03 11:10:00,29.17,29.24,29.15,29.24,51500.0,19.3531,19.3995,19.3398,19.3995,51500.0
2013-07-03 11:15:00,29.24,29.3,29.24,29.26,88600.0,19.3995,19.4393,19.3995,19.4128,88600.0
2013-07-03 11:20:00,29.26,29.29,29.19,29.2,52000.0,19.4128,19.4327,19.3664,19.373,52000.0
2013-07-03 11:25:00,29.19,29.27,29.19,29.22,25700.0,19.3664,19.4194,19.3664,19.3863,25700.0
2013-07-03 11:30:00,29.22,29.22,29.17,29.17,31800.0,19.3863,19.3863,19.3531,19.3531,31800.0
2013-07-03 11:35:00,29.18,29.18,29.11,29.17,42200.0,19.3597,19.3597,19.3133,19.3531,42200.0
2013-07-03 11:40:00,29.17,29.18,29.13,29.17,21700.0,19.3531,19.3597,19.3265,19.3531,21700.0
2013-07-03 11:45:00,29.18,29.2,29.11,29.12,33200.0,19.3597,19.373,19.3133,19.3199,33200.0
2013-07-03 11:50:00,29.12,29.23,29.11,29.23,30200.0,19.3199,19.3929,19.3133,19.3929,30200.0
2013-07-03 11:55:00,29.22,29.28,29.22,29.28,34200.0,19.3863,19.4261,19.3863,19.4261,34200.0
2013-07-03 12:00:00,29.27,29.27,29.16,29.24,57800.0,19.4194,19.4194,19.3465,19.3995,57800.0
2013-07-03 12:05:00,29.24,29.28,29.19,29.21,63900.0,19.3995,19.4261,19.3664,19.3796,63900.0
2013-07-03 12:10:00,29.22,29.25,29.2,29.23,58000.0,19.3863,19.4062,19.373,19.3929,58000.0
2013-07-03 12:15:00,29.22,29.26,29.21,29.24,37100.0,19.3863,19.4128,19.3796,19.3995,37100.0
2013-07-03 12:20:00,29.22,29.28,29.22,29.28,43800.0,19.3863,19.4261,19.3863,19.4261,43800.0
2013-07-03 12:25:00,29.28,29.3,29.27,29.27,51600.0,19.4261,19.4393,19.4194,19.4194,51600.0
2013-07-03 12:30:00,29.27,29.29,29.19,29.19,29700.0,19.4194,19.4327,19.3664,19.3664,29700.0
2013-07-03 12:35:00,29.19,29.23,29.17,29.22,47400.0,19.3664,19.3929,19.3531,19.3863,47400.0
2013-07-03 12:40:00,29.22,29.27,29.2,29.26,39500.0,19.3863,19.4194,19.373,19.4128,39500.0
2013-07-03 12:45:00,29.26,29.32,29.26,29.28,83600.0,19.4128,19.4526,19.4128,19.4261,83600.0
2013-07-03 12:50:00,29.27,29.28,29.19,29.22,122000.0,19.4194,19.4261,19.3664,19.3863,122000.0
2013-07-03 12:55:00,29.23,29.41,29.22,29.41,315800.0,19.3929,19.5123,19.3863,19.5123,315800.0
2013-07-05 09:30:00,29.47,29.51,29.35,29.35,108300.0,19.5521,19.5787,19.4725,19.4725,108300.0
2013-07-05 09:35:00,29.36,29.39,29.26,29.33,70600.0,19.4791,19.499,19.4128,19.4592,70600.0
2013-07-05 09:40:00,29.32,29.33,29.16,29.31,86600.0,19.4526,19.4592,19.3465,19.446,86600.0
2013-07-05 09:45:00,29.32,29.49,29.3,29.46,78600.0,19.4526,19.5654,19.4393,19.5455,78600.0
2013-07-05 09:50:00,29.46,29.66,29.45,29.58,155400.0,19.5455,19.6782,19.5389,19.6251,155400.0
2013-07-05 09:55:00,29.6,29.64,29.49,29.51,76300.0,19.6384,19.6649,19.5654,19.5787,76300.0
2013-07-05 10:00:00,29.51,29.52,29.25,29.27,133900.0,19.5787,19.5853,19.4062,19.4194,133900.0
2013-07-05 10:05:00,29.27,29.44,29.23,29.36,91800.0,19.4194,19.5322,19.3929,19.4791,91800.0
2013-07-05 10:10:00,29.36,29.41,29.32,29.41,53100.0,19.4791,19.5123,19.4526,19.5123,53100.0
2013-07-05 10:15:00,29.41,29.44,29.33,29.44,51400.0,19.5123,19.5322,19.4592,19.5322,51400.0
2013-07-05 10:20:00,29.43,29.45,29.29,29.33,35300.0,19.5256,19.5389,19.4327,19.4592,35300.0
2013-07-05 10:25:00,29.32,29.45,29.31,29.45,51700.0,19.4526,19.5389,19.446,19.5389,51700.0
2013-07-05 10:30:00,29.45,29.6,29.39,29.59,72000.0,19.5389,19.6384,19.499,19.6317,72000.0
2013-07-05 10:35:00,29.6,29.62,29.47,29.56,63800.0,19.6384,19.6516,19.5521,19.6118,63800.0
2013-07-05 10:40:00,29.56,29.65,29.55,29.64,43900.0,19.6118,19.6715,19.6052,19.6649,43900.0
2013-07-05 10:45:00,29.64,29.65,29.55,29.58,46800.0,19.6649,19.6715,19.6052,19.6251,46800.0
2013-07-05 10:50:00,29.58,29.59,29.5,29.5,36000.0,19.6251,19.6317,19.572,19.572,36000.0
2013-07-05 10:55:00,29.5,29.77,29.5,29.77,95600.0,19.572,19.7512,19.572,19.7512,95600.0
2013-07-05 11:00:00,29.78,29.85,29.68,29.75,137100.0,19.7578,19.8042,19.6915,19.7379,137100.0
2013-07-05 11:05:00,29.75,29.78,29.69,29.77,60200.0,19.7379,19.7578,19.6981,19.7512,60200.0
2013-07-05 11:10:00,29.77,29.83,29.75,29.78,36000.0,19.7512,19.791,19.7379,19.7578,36000.0
2013-07-05 11:15:00,29.79,29.81,29.67,29.68,88200.0,19.7644,19.7777,19.6848,19.6915,88200.0
2013-07-05 11:20:00,29.68,29.72,29.67,29.71,57800.0,19.6915,19.718,19.6848,19.7114,57800.0
2013-07-05 11:25:00,29.7,29.75,29.65,29.65,27100.0,19.7047,19.7379,19.6715,19.6715,27100.0
2013-07-05 11:30:00,29.65,29.66,29.58,29.59,45800.0,19.6715,19.6782,19.6251,19.6317,45800.0
2013-07-05 11:35:00,29.58,29.66,29.58,29.66,39000.0,19.6251,19.6782,19.6251,19.6782,39000.0
2013-07-05 11:40:00,29.66,29.67,29.61,29.63,38200.0,19.6782,19.6848,19.645,19.6583,38200.0
2013-07-05 11:45:00,29.63,29.65,29.6,29.63,64300.0,19.6583,19.6715,19.6384,19.6583,64300.0
2013-07-05 11:50:00,29.63,29.69,29.62,29.64,73100.0,19.6583,19.6981,19.6516,19.6649,73100.0
2013-07-05 11:55:00,29.65,29.67,29.6,29.64,61500.0,19.6715,19.6848,19.6384,19.6649,61500.0
2013-07-05 12:00:00,29.64,29.65,29.6,29.64,67300.0,19.6649,19.6715,19.6384,19.6649,67300.0
2013-07-05 12:05:00,29.65,29.66,29.59,29.59,37400.0,19.6715,19.6782,19.6317,19.6317,37400.0
2013-07-05 12:10:00,29.59,29.64,29.56,29.56,16600.0,19.6317,19.6649,19.6118,19.6118,16600.0
2013-07-05 12:15:00,29.55,29.57,29.5,29.57,47300.0,19.6052,19.6185,19.572,19.6185,47300.0
2013-07-05 12:20:00,29.57,29.61,29.54,29.55,23300.0,19.6185,19.645,19.5986,19.6052,23300.0
2013-07-05 12:25:00,29.55,29.55,29.43,29.48,52400.0,19.6052,19.6052,19.5256,19.5588,52400.0
2013-07-05 12:30:00,29.5,29.5,29.35,29.36,45800.0,19.572,19.572,19.4725,19.4791,45800.0
2013-07-05 12:35:00,29.37,29.47,29.37,29.46,28400.0,19.4858,19.5521,19.4858,19.5455,28400.0
2013-07-05 12:40:00,29.45,29.5,29.45,29.5,13700.0,19.5389,19.572,19.5389,19.572,13700.0
2013-07-05 12:45:00,29.49,29.5,29.47,29.48,28400.0,19.5654,19.572,19.5521,19.5588,28400.0
2013-07-05 12:50:00,29.48,29.51,29.44,29.48,34400.0,19.5588,19.5787,19.5322,19.5588,34400.0
2013-07-05 12:55:00,29.48,29.51,29.47,29.47,24000.0,19.5588,19.5787,19.5521,19.5521,24000.0
2013-07-05 13:00:00,29.47,29.48,29.41,29.42,30200.0,19.5521,19.5588,19.5123,19.519,30200.0
2013-07-05 13:05:00,29.43,29.48,29.43,29.44,23100.0,19.5256,19.5588,19.5256,19.5322,23100.0
2013-07-05 13:10:00,29.45,29.5,29.44,29.48,32000.0,19.5389,19.572,19.5322,19.5588,32000.0
2013-07-05 13:15:00,29.5,29.51,29.42,29.46,33600.0,19.572,19.5787,19.519,19.5455,33600.0
2013-07-05 13:20:00,29.45,29.51,29.45,29.47,63000.0,19.5389,19.5787,19.5389,19.5521,63000.0
2013-07-05 13:25:00,29.46,29.5,29.44,29.47,77200.0,19.5455,19.572,19.5322,19.5521,77200.0
2013-07-05 13:30:00,29.47,29.5,29.47,29.49,9200.0,19.5521,19.572,19.5521,19.5654,9200.0
2013-07-05 13:35:00,29.49,29.49,29.43,29.43,14400.0,19.5654,19.5654,19.5256,19.5256,14400.0
2013-07-05 13:40:00,29.43,29.48,29.42,29.48,20600.0,19.5256,19.5588,19.519,19.5588,20600.0
2013-07-05 13:45:00,29.47,29.48,29.43,29.47,38800.0,19.5521,19.5588,19.5256,19.5521,38800.0
2013-07-05 13:50:00,29.46,29.53,29.46,29.5,35300.0,19.5455,19.5919,19.5455,19.572,35300.0
2013-07-05 13:55:00,29.5,29.51,29.45,29.45,20600.0,19.572,19.5787,19.5389,19.5389,20600.0
2013-07-05 14:00:00,29.45,29.52,29.45,29.5,19700.0,19.5389,19.5853,19.5389,19.572,19700.0
2013-07-05 14:05:00,29.49,29.5,29.46,29.5,17700.0,19.5654,19.572,19.5455,19.572,17700.0
2013-07-05 14:10:00,29.5,29.54,29.48,29.54,43000.0,19.572,19.5986,19.5588,19.5986,43000.0
2013-07-05 14:15:00,29.55,29.58,29.51,29.57,26000.0,19.6052,19.6251,19.5787,19.6185,26000.0
2013-07-05 14:20:00,29.56,29.69,29.56,29.68,55400.0,19.6118,19.6981,19.6118,19.6915,55400.0
2013-07-05 14:25:00,29.67,29.69,29.6,29.64,42600.0,19.6848,19.6981,19.6384,19.6649,42600.0
2013-07-05 14:30:00,29.64,29.67,29.63,29.65,26300.0,19.6649,19.6848,19.6583,19.6715,26300.0
2013-07-05 14:35:00,29.65,29.66,29.61,29.61,18800.0,19.6715,19.6782,19.645,19.645,18800.0
2013-07-05 14:40:00,29.62,29.62,29.54,29.55,39300.0,19.6516,19.6516,19.5986,19.6052,39300.0
2013-07-05 14:45:00,29.55,29.55,29.5,29.53,28400.0,19.6052,19.6052,19.572,19.5919,28400.0
2013-07-05 14:50:00,29.54,29.6,29.54,29.58,29900.0,19.5986,19.6384,19.5986,19.6251,29900.0
2013-07-05 14:55:00,29.58,29.63,29.57,29.62,26800.0,19.6251,19.6583,19.6185,19.6516,26800.0
2013-07-05 15:00:00,29.62,29.63,29.6,29.61,34700.0,19.6516,19.6583,19.6384,19.645,34700.0
2013-07-05 15:05:00,29.61,29.64,29.6,29.6,33400.0,19.645,19.6649,19.6384,19.6384,33400.0
2013-07-05 15:10:00,29.61,29.62,29.58,29.59,18100.0,19.645,19.6516,19.6251,19.6317,18100.0
2013-07-05 15:15:00,29.59,29.62,29.59,29.61,30500.0,19.6317,19.6516,19.6317,19.645,30500.0
2013-07-05 15:20:00,29.6,29.62,29.58,29.59,23600.0,19.6384,19.6516,19.6251,19.6317,23600.0
2013-07-05 15:25:00,29.58,29.59,29.54,29.57,37700.0,19.6251,19.6317,19.5986,19.6185,37700.0
2013-07-05 15:30:00,29.58,29.6,29.54,29.6,47800.0,19.6251,19.6384,19.5986,19.6384,47800.0
2013-07-05 15:35:00,29.61,29.63,29.58,29.63,26400.0,19.645,19.6583,19.6251,19.6583,26400.0
2013-07-05 15:40:00,29.62,29.69,29.62,29.67,46800.0,19.6516,19.6981,19.6516,19.6848,46800.0
2013-07-05 15:45:00,29.66,29.73,29.62,29.72,143300.0,19.6782,19.7246,19.6516,19.718,143300.0
2013-07-05 15:50:00,29.72,29.74,29.65,29.7,97200.0,19.718,19.7313,19.6715,19.7047,97200.0
2013-07-05 15:55:00,29.71,29.75,29.68,29.74,100900.0,19.7114,19.7379,19.6915,19.7313,100900.0
2013-07-08 09:30:00,29.94,30.01,29.86,29.88,130400.0,19.864,19.9104,19.8109,19.8241,130400.0
2013-07-08 09:35:00,29.88,30.06,29.79,30.02,266600.0,19.8241,19.9436,19.7644,19.917,266600.0
2013-07-08 09:40:00,30.03,30.22,29.96,30.22,156900.0,19.9237,20.0497,19.8772,20.0497,156900.0
2013-07-08 09:45:00,30.21,30.33,30.14,30.16,148300.0,20.0431,20.1227,19.9966,20.0099,148300.0
2013-07-08 09:50:00,30.15,30.17,29.97,30.05,106400.0,20.0033,20.0165,19.8839,19.9369,106400.0
2013-07-08 09:55:00,30.03,30.08,29.93,29.95,99900.0,19.9237,19.9568,19.8573,19.8706,99900.0
2013-07-08 10:00:00,29.94,30.08,29.94,29.99,91400.0,19.864,19.9568,19.864,19.8971,91400.0
2013-07-08 10:05:00,29.99,30.0,29.88,29.97,180800.0,19.8971,19.9038,19.8241,19.8839,180800.0
2013-07-08 10:10:00,29.97,30.08,29.93,30.08,132100.0,19.8839,19.9568,19.8573,19.9568,132100.0
2013-07-08 10:15:00,30.09,30.11,30.01,30.11,139100.0,19.9635,19.9767,19.9104,19.9767,139100.0
2013-07-08 10:20:00,30.11,30.15,30.01,30.1,56600.0,19.9767,20.0033,19.9104,19.9701,56600.0
2013-07-08 10:25:00,30.1,30.15,29.96,29.97,54700.0,19.9701,20.0033,19.8772,19.8839,54700.0
2013-07-08 10:30:00,29.97,30.02,29.96,29.98,75900.0,19.8839,19.917,19.8772,19.8905,75900.0
2013-07-08 10:35:00,29.99,30.0,29.91,29.94,123900.0,19.8971,19.9038,19.844,19.864,123900.0
2013-07-08 10:40:00,29.93,30.01,29.9,29.99,115500.0,19.8573,19.9104,19.8374,19.8971,115500.0
2013-07-08 10:45:00,29.99,30.04,29.99,30.03,46600.0,19.8971,19.9303,19.8971,19.9237,46600.0
2013-07-08 10:50:00,30.03,30.04,29.95,29.96,44900.0,19.9237,19.9303,19.8706,19.8772,44900.0
2013-07-08 10:55:00,29.96,30.04,29.94,30.04,36900.0,19.8772,19.9303,19.864,19.9303,36900.0
2013-07-08 11:00:00,30.04,30.14,30.03,30.14,46300.0,19.9303,19.9966,19.9237,19.9966,46300.0
2013-07-08 11:05:00,30.15,30.21,30.14,30.2,43700.0,20.0033,20.0431,19.9966,20.0364,43700.0
2013-07-08 11:10:00,30.21,30.23,30.14,30.15,55500.0,20.0431,20.0564,19.9966,20.0033,55500.0
2013-07-08 11:15:00,30.16,30.16,30.06,30.15,79000.0,20.0099,20.0099,19.9436,20.0033,79000.0
2013-07-08 11:20:00,30.15,30.16,30.07,30.12,39300.0,20.0033,20.0099,19.9502,19.9834,39300.0
2013-07-08 11:25:00,30.13,30.18,30.11,30.18,34400.0,19.99,20.0232,19.9767,20.0232,34400.0
2013-07-08 11:30:00,30.18,30.2,30.15,30.17,43200.0,20.0232,20.0364,20.0033,20.0165,43200.0
2013-07-08 11:35:00,30.18,30.22,30.17,30.19,71800.0,20.0232,20.0497,20.0165,20.0298,71800.0
2013-07-08 11:40:00,30.19,30.27,30.19,30.25,58400.0,20.0298,20.0829,20.0298,20.0696,58400.0
2013-07-08 11:45:00,30.25,30.25,30.15,30.15,35500.0,20.0696,20.0696,20.0033,20.0033,35500.0
2013-07-08 11:50:00,30.15,30.16,30.08,30.12,24500.0,20.0033,20.0099,19.9568,19.9834,24500.0
2013-07-08 11:55:00,30.11,30.21,30.08,30.21,86600.0,19.9767,20.0431,19.9568,20.0431,86600.0
2013-07-08 12:00:00,30.22,30.27,30.17,30.17,108900.0,20.0497,20.0829,20.0165,20.0165,108900.0
2013-07-08 12:05:00,30.17,30.19,30.11,30.13,34200.0,20.0165,20.0298,19.9767,19.99,34200.0
2013-07-08 12:10:00,30.13,30.17,30.12,30.13,27100.0,19.99,20.0165,19.9834,19.99,27100.0
2013-07-08 12:15:00,30.12,30.13,30.07,30.12,42000.0,19.9834,19.99,19.9502,19.9834,42000.0
2013-07-08 12:20:00,30.12,30.21,30.12,30.21,44100.0,19.9834,20.0431,19.9834,20.0431,44100.0
2013-07-08 12:25:00,30.21,30.25,30.21,30.24,46400.0,20.0431,20.0696,20.0431,20.063,46400.0
2013-07-08 12:30:00,30.23,30.29,30.22,30.28,59200.0,20.0564,20.0962,20.0497,20.0895,59200.0
2013-07-08 12:35:00,30.27,30.3,30.27,30.3,29700.0,20.0829,20.1028,20.0829,20.1028,29700.0
2013-07-08 12:40:00,30.29,30.3,30.16,30.18,54200.0,20.0962,20.1028,20.0099,20.0232,54200.0
2013-07-08 12:45:00,30.18,30.21,30.16,30.17,36000.0,20.0232,20.0431,20.0099,20.0165,36000.0
2013-07-08 12:50:00,30.17,30.26,30.17,30.25,35900.0,20.0165,20.0763,20.0165,20.0696,35900.0
2013-07-08 12:55:00,30.26,30.26,30.25,30.26,11700.0,20.0763,20.0763,20.0696,20.0763,11700.0
2013-07-08 13:00:00,30.26,30.27,30.21,30.24,43400.0,20.0763,20.0829,20.0431,20.063,43400.0
2013-07-08 13:05:00,30.24,30.29,30.23,30.26,25500.0,20.063,20.0962,20.0564,20.0763,25500.0
2013-07-08 13:10:00,30.27,30.29,30.26,30.27,18400.0,20.0829,20.0962,20.0763,20.0829,18400.0
2013-07-08 13:15:00,30.27,30.28,30.24,30.27,53400.0,20.0829,20.0895,20.063,20.0829,53400.0
2013-07-08 13:20:00,30.29,30.29,30.25,30.25,37900.0,20.0962,20.0962,20.0696,20.0696,37900.0
2013-07-08 13:25:00,30.25,30.28,30.24,30.24,21800.0,20.0696,20.0895,20.063,20.063,21800.0
2013-07-08 13:30:00,30.24,30.26,30.24,30.26,30100.0,20.063,20.0763,20.063,20.0763,30100.0
2013-07-08 13:35:00,30.26,30.28,30.25,30.28,20900.0,20.0763,20.0895,20.0696,20.0895,20900.0
2013-07-08 13:40:00,30.28,30.31,30.27,30.27,35300.0,20.0895,20.1094,20.0829,20.0829,35300.0
2013-07-08 13:45:00,30.28,30.28,30.09,30.09,91000.0,20.0895,20.0895,19.9635,19.9635,91000.0
2013-07-08 13:50:00,30.1,30.17,30.1,30.17,55900.0,19.9701,20.0165,19.9701,20.0165,55900.0
2013-07-08 13:55:00,30.18,30.21,30.12,30.15,51300.0,20.0232,20.0431,19.9834,20.0033,51300.0
2013-07-08 14:00:00,30.15,30.17,30.07,30.08,72400.0,20.0033,20.0165,19.9502,19.9568,72400.0
2013-07-08 14:05:00,30.08,30.12,30.06,30.09,53900.0,19.9568,19.9834,19.9436,19.9635,53900.0
2013-07-08 14:10:00,30.09,30.12,29.97,29.97,141900.0,19.9635,19.9834,19.8839,19.8839,141900.0
2013-07-08 14:15:00,29.98,30.04,29.98,30.0,38400.0,19.8905,19.9303,19.8905,19.9038,38400.0
2013-07-08 14:20:00,30.0,30.07,29.99,30.06,45900.0,19.9038,19.9502,19.8971,19.9436,45900.0
2013-07-08 14:25:00,30.06,30.06,30.02,30.04,27600.0,19.9436,19.9436,19.917,19.9303,27600.0
2013-07-08 14:30:00,30.05,30.09,30.03,30.08,40000.0,19.9369,19.9635,19.9237,19.9568,40000.0
2013-07-08 14:35:00,30.08,30.13,30.07,30.11,17400.0,19.9568,19.99,19.9502,19.9767,17400.0
2013-07-08 14:40:00,30.11,30.16,30.11,30.14,50200.0,19.9767,20.0099,19.9767,19.9966,50200.0
2013-07-08 14:45:00,30.15,30.16,30.09,30.1,33500.0,20.0033,20.0099,19.9635,19.9701,33500.0
2013-07-08 14:50:00,30.1,30.16,30.1,30.16,32300.0,19.9701,20.0099,19.9701,20.0099,32300.0
2013-07-08 14:55:00,30.15,30.15,30.1,30.1,31800.0,20.0033,20.0033,19.9701,19.9701,31800.0
2013-07-08 15:00:00,30.09,30.11,30.06,30.1,49600.0,19.9635,19.9767,19.9436,19.9701,49600.0
2013-07-08 15:05:00,30.1,30.11,30.06,30.08,51600.0,19.9701,19.9767,19.9436,19.9568,51600.0
2013-07-08 15:10:00,30.08,30.09,30.01,30.03,68300.0,19.9568,19.9635,19.9104,19.9237,68300.0
2013-07-08 15:15:00,30.03,30.05,30.0,30.03,40800.0,19.9237,19.9369,19.9038,19.9237,40800.0
2013-07-08 15:20:00,30.03,30.05,30.02,30.05,38600.0,19.9237,19.9369,19.917,19.9369,38600.0
2013-07-08 15:25:00,30.05,30.11,30.04,30.05,92500.0,19.9369,19.9767,19.9303,19.9369,92500.0
2013-07-08 15:30:00,30.04,30.05,30.01,30.03,66100.0,19.9303,19.9369,19.9104,19.9237,66100.0
2013-07-08 15:35:00,30.04,30.08,30.04,30.07,52600.0,19.9303,19.9568,19.9303,19.9502,52600.0
2013-07-08 15:40:00,30.08,30.13,30.07,30.1,94500.0,19.9568,19.99,19.9502,19.9701,94500.0
2013-07-08 15:45:00,30.1,30.12,30.07,30.11,114500.0,19.9701,19.9834,19.9502,19.9767,114500.0
2013-07-08 15:50:00,30.11,30.11,29.96,29.98,260000.0,19.9767,19.9767,19.8772,19.8905,260000.0
2013-07-08 15:55:00,29.99,30.03,29.97,30.03,287900.0,19.8971,19.9237,19.8839,19.9237,287900.0
2013-07-09 09:30:00,30.07,30.17,30.03,30.14,97300.0,19.9502,20.0165,19.9237,19.9966,97300.0
2013-07-09 09:35:00,30.13,30.22,30.11,30.15,42900.0,19.99,20.0497,19.9767,20.0033,42900.0
2013-07-09 09:40:00,30.16,30.18,30.13,30.14,48400.0,20.0099,20.0232,19.99,19.9966,48400.0
2013-07-09 09:45:00,30.15,30.16,30.05,30.08,40400.0,20.0033,20.0099,19.9369,19.9568,40400.0
2013-07-09 09:50:00,30.09,30.11,29.91,29.97,100300.0,19.9635,19.9767,19.844,19.8839,100300.0
2013-07-09 09:55:00,29.98,30.07,29.97,30.04,50100.0,19.8905,19.9502,19.8839,19.9303,50100.0
2013-07-09 10:00:00,30.04,30.05,29.72,29.74,123800.0,19.9303,19.9369,19.718,19.7313,123800.0
2013-07-09 10:05:00,29.74,29.78,29.6,29.62,102200.0,19.7313,19.7578,19.6384,19.6516,102200.0
2013-07-09 10:10:00,29.62,29.82,29.55,29.8,126400.0,19.6516,19.7843,19.6052,19.7711,126400.0
2013-07-09 10:15:00,29.8,29.8,29.63,29.64,82600.0,19.7711,19.7711,19.6583,19.6649,82600.0
2013-07-09 10:20:00,29.64,29.74,29.64,29.74,34100.0,19.6649,19.7313,19.6649,19.7313,34100.0
2013-07-09 10:25:00,29.74,29.83,29.7,29.79,77800.0,19.7313,19.791,19.7047,19.7644,77800.0
2013-07-09 10:30:00,29.79,29.88,29.74,29.88,45800.0,19.7644,19.8241,19.7313,19.8241,45800.0
2013-07-09 10:35:00,29.88,30.0,29.85,29.98,123000.0,19.8241,19.9038,19.8042,19.8905,123000.0
2013-07-09 10:40:00,30.0,30.0,29.91,29.98,45100.0,19.9038,19.9038,19.844,19.8905,45100.0
2013-07-09 10:45:00,29.98,30.03,29.97,30.03,45100.0,19.8905,19.9237,19.8839,19.9237,45100.0
2013-07-09 10:50:00,30.03,30.07,30.03,30.07,65700.0,19.9237,19.9502,19.9237,19.9502,65700.0
2013-07-09 10:55:00,30.06,30.07,29.97,30.0,79700.0,19.9436,19.9502,19.8839,19.9038,79700.0
2013-07-09 11:00:00,30.0,30.02,29.99,30.0,43100.0,19.9038,19.917,19.8971,19.9038,43100.0
2013-07-09 11:05:00,29.99,30.07,29.96,30.06,66100.0,19.8971,19.9502,19.8772,19.9436,66100.0
2013-07-09 11:10:00,30.07,30.17,30.05,30.16,77100.0,19.9502,20.0165,19.9369,20.0099,77100.0
2013-07-09 11:15:00,30.16,30.2,30.12,30.15,77900.0,20.0099,20.0364,19.9834,20.0033,77900.0
2013-07-09 11:20:00,30.16,30.19,30.15,30.19,45300.0,20.0099,20.0298,20.0033,20.0298,45300.0
2013-07-09 11:25:00,30.19,30.25,30.18,30.24,69200.0,20.0298,20.0696,20.0232,20.063,69200.0
2013-07-09 11:30:00,30.24,30.35,30.23,30.31,69000.0,20.063,20.136,20.0564,20.1094,69000.0
2013-07-09 11:35:00,30.32,30.33,30.21,30.21,47700.0,20.1161,20.1227,20.0431,20.0431,47700.0
2013-07-09 11:40:00,30.21,30.21,30.05,30.06,108500.0,20.0431,20.0431,19.9369,19.9436,108500.0
2013-07-09 11:45:00,30.06,30.07,29.91,29.93,108400.0,19.9436,19.9502,19.844,19.8573,108400.0
2013-07-09 11:50:00,29.93,29.97,29.86,29.95,52200.0,19.8573,19.8839,19.8109,19.8706,52200.0
2013-07-09 11:55:00,29.96,30.0,29.96,30.0,36800.0,19.8772,19.9038,19.8772,19.9038,36800.0
2013-07-09 12:00:00,30.0,30.0,29.83,29.86,58600.0,19.9038,19.9038,19.791,19.8109,58600.0
2013-07-09 12:05:00,29.87,29.93,29.87,29.93,34900.0,19.8175,19.8573,19.8175,19.8573,34900.0
2013-07-09 12:10:00,29.93,29.99,29.92,29.94,40700.0,19.8573,19.8971,19.8507,19.864,40700.0
2013-07-09 12:15:00,29.95,29.95,29.8,29.84,39300.0,19.8706,19.8706,19.7711,19.7976,39300.0
2013-07-09 12:20:00,29.84,29.88,29.84,29.88,12700.0,19.7976,19.8241,19.7976,19.8241,12700.0
2013-07-09 12:25:00,29.87,29.9,29.82,29.9,44600.0,19.8175,19.8374,19.7843,19.8374,44600.0
2013-07-09 12:30:00,29.9,29.99,29.9,29.96,45400.0,19.8374,19.8971,19.8374,19.8772,45400.0
2013-07-09 12:35:00,29.97,29.98,29.92,29.95,32900.0,19.8839,19.8905,19.8507,19.8706,32900.0
2013-07-09 12:40:00,29.95,29.99,29.93,29.99,39400.0,19.8706,19.8971,19.8573,19.8971,39400.0
2013-07-09 12:45:00,29.99,29.99,29.91,29.93,38300.0,19.8971,19.8971,19.844,19.8573,38300.0
2013-07-09 12:50:00,29.93,29.99,29.92,29.99,32200.0,19.8573,19.8971,19.8507,19.8971,32200.0
2013-07-09 12:55:00,29.99,30.0,29.96,29.98,33400.0,19.8971,19.9038,19.8772,19.8905,33400.0
2013-07-09 13:00:00,29.97,30.01,29.97,30.0,56700.0,19.8839,19.9104,19.8839,19.9038,56700.0
2013-07-09 13:05:00,30.0,30.0,29.99,29.99,43100.0,19.9038,19.9038,19.8971,19.8971,43100.0
2013-07-09 13:10:00,30.0,30.1,29.99,30.08,81300.0,19.9038,19.9701,19.8971,19.9568,81300.0
2013-07-09 13:15:00,30.1,30.14,30.08,30.13,79200.0,19.9701,19.9966,19.9568,19.99,79200.0
2013-07-09 13:20:00,30.13,30.19,30.13,30.16,64700.0,19.99,20.0298,19.99,20.0099,64700.0
2013-07-09 13:25:00,30.15,30.15,30.01,30.01,75200.0,20.0033,20.0033,19.9104,19.9104,75200.0
2013-07-09 13:30:00,30.02,30.02,29.92,30.01,69800.0,19.917,19.917,19.8507,19.9104,69800.0
2013-07-09 13:35:00,30.0,30.0,29.98,29.98,31500.0,19.9038,19.9038,19.8905,19.8905,31500.0
2013-07-09 13:40:00,29.97,29.99,29.91,29.99,51800.0,19.8839,19.8971,19.844,19.8971,51800.0
2013-07-09 13:45:00,30.0,30.0,29.96,29.99,28600.0,19.9038,19.9038,19.8772,19.8971,28600.0
2013-07-09 13:50:00,29.98,29.99,29.98,29.98,31400.0,19.8905,19.8971,19.8905,19.8905,31400.0
2013-07-09 13:55:00,29.99,30.05,29.98,30.05,36900.0,19.8971,19.9369,19.8905,19.9369,36900.0
2013-07-09 14:00:00,30.05,30.1,30.02,30.1,62800.0,19.9369,19.9701,19.917,19.9701,62800.0
2013-07-09 14:05:00,30.09,30.2,30.09,30.19,69100.0,19.9635,20.0364,19.9635,20.0298,69100.0
2013-07-09 14:10:00,30.2,30.2,30.15,30.18,53800.0,20.0364,20.0364,20.0033,20.0232,53800.0
2013-07-09 14:15:00,30.18,30.18,30.11,30.11,45000.0,20.0232,20.0232,19.9767,19.9767,45000.0
2013-07-09 14:20:00,30.12,30.16,30.02,30.04,84200.0,19.9834,20.0099,19.917,19.9303,84200.0
2013-07-09 14:25:00,30.04,30.05,30.0,30.01,74100.0,19.9303,19.9369,19.9038,19.9104,74100.0
2013-07-09 14:30:00,30.0,30.01,29.96,30.0,67500.0,19.9038,19.9104,19.8772,19.9038,67500.0
2013-07-09 14:35:00,30.01,30.02,29.98,29.98,46600.0,19.9104,19.917,19.8905,19.8905,46600.0
2013-07-09 14:40:00,29.98,29.99,29.96,29.97,42200.0,19.8905,19.8971,19.8772,19.8839,42200.0
2013-07-09 14:45:00,29.96,29.99,29.94,29.98,44900.0,19.8772,19.8971,19.864,19.8905,44900.0
2013-07-09 14:50:00,29.98,30.0,29.95,30.0,43000.0,19.8905,19.9038,19.8706,19.9038,43000.0
2013-07-09 14:55:00,30.0,30.05,30.0,30.03,45400.0,19.9038,19.9369,19.9038,19.9237,45400.0
2013-07-09 15:00:00,30.03,30.06,30.03,30.05,36400.0,19.9237,19.9436,19.9237,19.9369,36400.0
2013-07-09 15:05:00,30.05,30.05,30.03,30.05,40900.0,19.9369,19.9369,19.9237,19.9369,40900.0
2013-07-09 15:10:00,30.06,30.08,30.05,30.07,61100.0,19.9436,19.9568,19.9369,19.9502,61100.0
2013-07-09 15:15:00,30.07,30.07,30.01,30.05,70600.0,19.9502,19.9502,19.9104,19.9369,70600.0
2013-07-09 15:20:00,30.05,30.05,29.97,29.99,62000.0,19.9369,19.9369,19.8839,19.8971,62000.0
2013-07-09 15:25:00,29.99,29.99,29.89,29.89,127400.0,19.8971,19.8971,19.8308,19.8308,127400.0
2013-07-09 15:30:00,29.88,29.89,29.8,29.85,88700.0,19.8241,19.8308,19.7711,19.8042,88700.0
2013-07-09 15:35:00,29.86,29.91,29.85,29.85,79000.0,19.8109,19.844,19.8042,19.8042,79000.0
2013-07-09 15:40:00,29.86,29.89,29.79,29.79,113800.0,19.8109,19.8308,19.7644,19.7644,113800.0
2013-07-09 15:45:00,29.79,29.8,29.73,29.75,159600.0,19.7644,19.7711,19.7246,19.7379,159600.0
2013-07-09 15:50:00,29.75,29.76,29.69,29.71,166800.0,19.7379,19.7445,19.6981,19.7114,166800.0
2013-07-09 15:55:00,29.71,29.76,29.69,29.74,290600.0,19.7114,19.7445,19.6981,19.7313,290600.0
2013-07-10 09:30:00,29.53,29.53,28.5,28.65,788500.0,19.5919,19.5919,18.9086,19.0081,788500.0
2013-07-10 09:35:00,28.69,28.69,28.17,28.55,485700.0,19.0346,19.0346,18.6896,18.9417,485700.0
2013-07-10 09:40:00,28.54,28.55,28.15,28.33,333300.0,18.9351,18.9417,18.6764,18.7958,333300.0
2013-07-10 09:45:00,28.33,28.51,28.15,28.36,300500.0,18.7958,18.9152,18.6764,18.8157,300500.0
2013-07-10 09:50:00,28.37,28.37,28.08,28.1,391300.0,18.8223,18.8223,18.6299,18.6432,391300.0
2013-07-10 09:55:00,28.09,28.41,28.03,28.22,395800.0,18.6366,18.8489,18.5967,18.7228,395800.0
2013-07-10 10:00:00,28.2,28.28,28.07,28.12,290100.0,18.7095,18.7626,18.6233,18.6565,290100.0
2013-07-10 10:05:00,28.13,28.4,28.12,28.25,299100.0,18.6631,18.8422,18.6565,18.7427,299100.0
2013-07-10 10:10:00,28.25,28.36,28.22,28.35,275400.0,18.7427,18.8157,18.7228,18.8091,275400.0
2013-07-10 10:15:00,28.33,28.41,28.3,28.33,232900.0,18.7958,18.8489,18.7759,18.7958,232900.0
2013-07-10 10:20:00,28.33,28.43,28.25,28.31,214700.0,18.7958,18.8621,18.7427,18.7825,214700.0
2013-07-10 10:25:00,28.31,28.42,28.31,28.32,137100.0,18.7825,18.8555,18.7825,18.7891,137100.0
2013-07-10 10:30:00,28.32,28.42,28.29,28.35,133200.0,18.7891,18.8555,18.7692,18.8091,133200.0
2013-07-10 10:35:00,28.35,28.4,28.29,28.33,103100.0,18.8091,18.8422,18.7692,18.7958,103100.0
2013-07-10 10:40:00,28.34,28.35,28.06,28.11,271100.0,18.8024,18.8091,18.6166,18.6498,271100.0
2013-07-10 10:45:00,28.11,28.23,28.1,28.22,141800.0,18.6498,18.7294,18.6432,18.7228,141800.0
2013-07-10 10:50:00,28.22,28.34,28.22,28.27,152200.0,18.7228,18.8024,18.7228,18.756,152200.0
2013-07-10 10:55:00,28.28,28.28,28.19,28.21,96100.0,18.7626,18.7626,18.7029,18.7162,96100.0
2013-07-10 11:00:00,28.21,28.23,28.12,28.15,159900.0,18.7162,18.7294,18.6565,18.6764,159900.0
2013-07-10 11:05:00,28.15,28.28,28.14,28.28,96400.0,18.6764,18.7626,18.6697,18.7626,96400.0
2013-07-10 11:10:00,28.27,28.36,28.27,28.32,255100.0,18.756,18.8157,18.756,18.7891,255100.0
2013-07-10 11:15:00,28.32,28.32,28.12,28.13,120200.0,18.7891,18.7891,18.6565,18.6631,120200.0
2013-07-10 11:20:00,28.13,28.29,28.13,28.28,170900.0,18.6631,18.7692,18.6631,18.7626,170900.0
2013-07-10 11:25:00,28.28,28.31,28.23,28.23,100800.0,18.7626,18.7825,18.7294,18.7294,100800.0
2013-07-10 11:30:00,28.24,28.26,28.21,28.24,50700.0,18.7361,18.7493,18.7162,18.7361,50700.0
2013-07-10 11:35:00,28.24,28.29,28.19,28.2,53500.0,18.7361,18.7692,18.7029,18.7095,53500.0
2013-07-10 11:40:00,28.2,28.24,28.1,28.2,188400.0,18.7095,18.7361,18.6432,18.7095,188400.0
2013-07-10 11:45:00,28.2,28.26,28.18,28.21,103100.0,18.7095,18.7493,18.6963,18.7162,103100.0
2013-07-10 11:50:00,28.21,28.28,28.19,28.22,54400.0,18.7162,18.7626,18.7029,18.7228,54400.0
2013-07-10 11:55:00,28.21,28.28,28.21,28.26,52800.0,18.7162,18.7626,18.7162,18.7493,52800.0
2013-07-10 12:00:00,28.27,28.27,28.19,28.19,38000.0,18.756,18.756,18.7029,18.7029,38000.0
2013-07-10 12:05:00,28.2,28.22,28.17,28.18,24300.0,18.7095,18.7228,18.6896,18.6963,24300.0
2013-07-10 12:10:00,28.18,28.21,28.17,28.2,26200.0,18.6963,18.7162,18.6896,18.7095,26200.0
2013-07-10 12:15:00,28.2,28.23,28.18,28.18,37200.0,18.7095,18.7294,18.6963,18.6963,37200.0
2013-07-10 12:20:00,28.18,28.21,28.18,28.2,47400.0,18.6963,18.7162,18.6963,18.7095,47400.0
2013-07-10 12:25:00,28.21,28.25,28.18,28.19,33400.0,18.7162,18.7427,18.6963,18.7029,33400.0
2013-07-10 12:30:00,28.19,28.21,28.19,28.2,30000.0,18.7029,18.7162,18.7029,18.7095,30000.0
2013-07-10 12:35:00,28.21,28.21,28.15,28.16,85300.0,18.7162,18.7162,18.6764,18.683,85300.0
2013-07-10 12:40:00,28.17,28.2,28.14,28.16,80500.0,18.6896,18.7095,18.6697,18.683,80500.0
2013-07-10 12:45:00,28.16,28.25,28.16,28.22,46700.0,18.683,18.7427,18.683,18.7228,46700.0
2013-07-10 12:50:00,28.22,28.25,28.18,28.18,63300.0,18.7228,18.7427,18.6963,18.6963,63300.0
2013-07-10 12:55:00,28.19,28.22,28.19,28.21,18300.0,18.7029,18.7228,18.7029,18.7162,18300.0
2013-07-10 13:00:00,28.21,28.32,28.2,28.28,77100.0,18.7162,18.7891,18.7095,18.7626,77100.0
2013-07-10 13:05:00,28.27,28.28,28.24,28.27,38100.0,18.756,18.7626,18.7361,18.756,38100.0
2013-07-10 13:10:00,28.27,28.3,28.26,28.29,34700.0,18.756,18.7759,18.7493,18.7692,34700.0
2013-07-10 13:15:00,28.3,28.34,28.18,28.22,116100.0,18.7759,18.8024,18.6963,18.7228,116100.0
2013-07-10 13:20:00,28.22,28.28,28.21,28.24,93000.0,18.7228,18.7626,18.7162,18.7361,93000.0
2013-07-10 13:25:00,28.24,28.25,28.21,28.23,36300.0,18.7361,18.7427,18.7162,18.7294,36300.0
2013-07-10 13:30:00,28.24,28.27,28.21,28.25,60800.0,18.7361,18.756,18.7162,18.7427,60800.0
2013-07-10 13:35:00,28.26,28.3,28.23,28.29,73700.0,18.7493,18.7759,18.7294,18.7692,73700.0
2013-07-10 13:40:00,28.29,28.33,28.27,28.28,62000.0,18.7692,18.7958,18.756,18.7626,62000.0
2013-07-10 13:45:00,28.29,28.37,28.29,28.36,27300.0,18.7692,18.8223,18.7692,18.8157,27300.0
2013-07-10 13:50:00,28.36,28.4,28.27,28.36,136900.0,18.8157,18.8422,18.756,18.8157,136900.0
2013-07-10 13:55:00,28.36,28.39,28.29,28.3,61500.0,18.8157,18.8356,18.7692,18.7759,61500.0
2013-07-10 14:00:00,28.3,28.46,28.29,28.38,119700.0,18.7759,18.882,18.7692,18.829,119700.0
2013-07-10 14:05:00,28.4,28.4,28.27,28.31,69000.0,18.8422,18.8422,18.756,18.7825,69000.0
2013-07-10 14:10:00,28.31,28.36,28.29,28.35,42800.0,18.7825,18.8157,18.7692,18.8091,42800.0
2013-07-10 14:15:00,28.34,28.37,28.32,28.37,59600.0,18.8024,18.8223,18.7891,18.8223,59600.0
2013-07-10 14:20:00,28.37,28.37,28.34,28.36,51000.0,18.8223,18.8223,18.8024,18.8157,51000.0
2013-07-10 14:25:00,28.35,28.37,28.3,28.31,72700.0,18.8091,18.8223,18.7759,18.7825,72700.0
2013-07-10 14:30:00,28.31,28.31,28.25,28.29,77700.0,18.7825,18.7825,18.7427,18.7692,77700.0
2013-07-10 14:35:00,28.29,28.29,28.19,28.21,135000.0,18.7692,18.7692,18.7029,18.7162,135000.0
2013-07-10 14:40:00,28.2,28.28,28.2,28.26,95900.0,18.7095,18.7626,18.7095,18.7493,95900.0
2013-07-10 14:45:00,28.26,28.27,28.18,28.2,54700.0,18.7493,18.756,18.6963,18.7095,54700.0
2013-07-10 14:50:00,28.2,28.26,28.19,28.21,45800.0,18.7095,18.7493,18.7029,18.7162,45800.0
2013-07-10 14:55:00,28.2,28.24,28.18,28.21,49600.0,18.7095,18.7361,18.6963,18.7162,49600.0
2013-07-10 15:00:00,28.21,28.26,28.21,28.26,75700.0,18.7162,18.7493,18.7162,18.7493,75700.0
2013-07-10 15:05:00,28.26,28.26,28.18,28.2,48100.0,18.7493,18.7493,18.6963,18.7095,48100.0
2013-07-10 15:10:00,28.21,28.26,28.18,28.21,73300.0,18.7162,18.7493,18.6963,18.7162,73300.0
2013-07-10 15:15:00,28.21,28.26,28.2,28.25,47600.0,18.7162,18.7493,18.7095,18.7427,47600.0
2013-07-10 15:20:00,28.25,28.3,28.25,28.27,72100.0,18.7427,18.7759,18.7427,18.756,72100.0
2013-07-10 15:25:00,28.27,28.33,28.27,28.29,95600.0,18.756,18.7958,18.756,18.7692,95600.0
2013-07-10 15:30:00,28.3,28.34,28.29,28.32,93000.0,18.7759,18.8024,18.7692,18.7891,93000.0
2013-07-10 15:35:00,28.33,28.36,28.32,28.33,119400.0,18.7958,18.8157,18.7891,18.7958,119400.0
2013-07-10 15:40:00,28.33,28.45,28.32,28.45,121500.0,18.7958,18.8754,18.7891,18.8754,121500.0
2013-07-10 15:45:00,28.45,28.52,28.43,28.49,222700.0,18.8754,18.9218,18.8621,18.9019,222700.0
2013-07-10 15:50:00,28.48,28.53,28.44,28.49,226400.0,18.8953,18.9285,18.8688,18.9019,226400.0
2013-07-10 15:55:00,28.49,28.52,28.44,28.46,273500.0,18.9019,18.9218,18.8688,18.882,273500.0
2013-07-11 09:30:00,28.88,29.03,28.83,28.95,236300.0,19.1607,19.2602,19.1275,19.2071,236300.0
2013-07-11 09:35:00,28.95,29.12,28.94,28.96,218100.0,19.2071,19.3199,19.2005,19.2138,218100.0
2013-07-11 09:40:00,28.96,29.0,28.91,28.95,305900.0,19.2138,19.2403,19.1806,19.2071,305900.0
2013-07-11 09:45:00,28.92,28.95,28.8,28.93,73700.0,19.1872,19.2071,19.1076,19.1939,73700.0
2013-07-11 09:50:00,28.93,28.99,28.85,28.95,120700.0,19.1939,19.2337,19.1408,19.2071,120700.0
2013-07-11 09:55:00,28.95,28.96,28.72,28.73,148200.0,19.2071,19.2138,19.0545,19.0612,148200.0
2013-07-11 10:00:00,28.74,28.8,28.74,28.78,32800.0,19.0678,19.1076,19.0678,19.0943,32800.0
2013-07-11 10:05:00,28.77,28.84,28.75,28.83,38700.0,19.0877,19.1341,19.0744,19.1275,38700.0
2013-07-11 10:10:00,28.82,28.88,28.75,28.88,152500.0,19.1209,19.1607,19.0744,19.1607,152500.0
2013-07-11 10:15:00,28.87,28.89,28.76,28.78,91800.0,19.154,19.1673,19.0811,19.0943,91800.0
2013-07-11 10:20:00,28.78,28.84,28.74,28.84,52500.0,19.0943,19.1341,19.0678,19.1341,52500.0
2013-07-11 10:25:00,28.84,28.92,28.82,28.92,81900.0,19.1341,19.1872,19.1209,19.1872,81900.0
2013-07-11 10:30:00,28.92,28.92,28.85,28.86,45700.0,19.1872,19.1872,19.1408,19.1474,45700.0
2013-07-11 10:35:00,28.86,28.88,28.8,28.82,59700.0,19.1474,19.1607,19.1076,19.1209,59700.0
2013-07-11 10:40:00,28.82,28.82,28.79,28.82,33800.0,19.1209,19.1209,19.101,19.1209,33800.0
2013-07-11 10:45:00,28.82,28.87,28.79,28.85,95600.0,19.1209,19.154,19.101,19.1408,95600.0
2013-07-11 10:50:00,28.85,28.92,28.85,28.9,35600.0,19.1408,19.1872,19.1408,19.174,35600.0
2013-07-11 10:55:00,28.91,28.92,28.87,28.89,96400.0,19.1806,19.1872,19.154,19.1673,96400.0
2013-07-11 11:00:00,28.9,28.92,28.88,28.89,31600.0,19.174,19.1872,19.1607,19.1673,31600.0
2013-07-11 11:05:00,28.89,28.94,28.88,28.93,70400.0,19.1673,19.2005,19.1607,19.1939,70400.0
2013-07-11 11:10:00,28.93,28.99,28.93,28.94,160800.0,19.1939,19.2337,19.1939,19.2005,160800.0
2013-07-11 11:15:00,28.94,28.99,28.91,28.95,106000.0,19.2005,19.2337,19.1806,19.2071,106000.0
2013-07-11 11:20:00,28.96,28.98,28.96,28.98,39100.0,19.2138,19.227,19.2138,19.227,39100.0
2013-07-11 11:25:00,28.98,29.02,28.97,29.0,116100.0,19.227,19.2536,19.2204,19.2403,116100.0
2013-07-11 11:30:00,29.0,29.01,28.92,29.0,50000.0,19.2403,19.2469,19.1872,19.2403,50000.0
2013-07-11 11:35:00,29.0,29.1,28.98,29.09,65200.0,19.2403,19.3066,19.227,19.3,65200.0
2013-07-11 11:40:00,29.09,29.12,29.08,29.09,56600.0,19.3,19.3199,19.2934,19.3,56600.0
2013-07-11 11:45:00,29.09,29.1,29.02,29.03,56600.0,19.3,19.3066,19.2536,19.2602,56600.0
2013-07-11 11:50:00,29.04,29.05,28.96,28.96,39300.0,19.2668,19.2735,19.2138,19.2138,39300.0
2013-07-11 11:55:00,28.97,28.97,28.88,28.9,38300.0,19.2204,19.2204,19.1607,19.174,38300.0
2013-07-11 12:00:00,28.89,28.96,28.88,28.96,26000.0,19.1673,19.2138,19.1607,19.2138,26000.0
2013-07-11 12:05:00,28.96,28.98,28.94,28.96,31100.0,19.2138,19.227,19.2005,19.2138,31100.0
2013-07-11 12:10:00,28.96,28.99,28.95,28.98,26000.0,19.2138,19.2337,19.2071,19.227,26000.0
2013-07-11 12:15:00,28.98,29.07,28.95,29.07,72700.0,19.227,19.2867,19.2071,19.2867,72700.0
2013-07-11 12:20:00,29.07,29.14,29.04,29.14,72300.0,19.2867,19.3332,19.2668,19.3332,72300.0
2013-07-11 12:25:00,29.13,29.23,29.13,29.21,86800.0,19.3265,19.3929,19.3265,19.3796,86800.0
2013-07-11 12:30:00,29.21,29.28,29.07,29.08,122300.0,19.3796,19.4261,19.2867,19.2934,122300.0
2013-07-11 12:35:00,29.08,29.15,29.07,29.07,41800.0,19.2934,19.3398,19.2867,19.2867,41800.0
2013-07-11 12:40:00,29.07,29.11,29.06,29.1,29100.0,19.2867,19.3133,19.2801,19.3066,29100.0
2013-07-11 12:45:00,29.1,29.13,29.08,29.09,73800.0,19.3066,19.3265,19.2934,19.3,73800.0
2013-07-11 12:50:00,29.09,29.21,29.08,29.21,69700.0,19.3,19.3796,19.2934,19.3796,69700.0
2013-07-11 12:55:00,29.21,29.26,29.2,29.23,27000.0,19.3796,19.4128,19.373,19.3929,27000.0
2013-07-11 13:00:00,29.22,29.24,29.2,29.23,33600.0,19.3863,19.3995,19.373,19.3929,33600.0
2013-07-11 13:05:00,29.23,29.23,29.15,29.16,20500.0,19.3929,19.3929,19.3398,19.3465,20500.0
2013-07-11 13:10:00,29.16,29.17,29.14,29.15,13700.0,19.3465,19.3531,19.3332,19.3398,13700.0
2013-07-11 13:15:00,29.14,29.2,29.14,29.19,30200.0,19.3332,19.373,19.3332,19.3664,30200.0
2013-07-11 13:20:00,29.18,29.26,29.15,29.26,43200.0,19.3597,19.4128,19.3398,19.4128,43200.0
2013-07-11 13:25:00,29.25,29.27,29.22,29.26,32600.0,19.4062,19.4194,19.3863,19.4128,32600.0
2013-07-11 13:30:00,29.25,29.26,29.16,29.17,20700.0,19.4062,19.4128,19.3465,19.3531,20700.0
2013-07-11 13:35:00,29.17,29.19,29.15,29.19,14500.0,19.3531,19.3664,19.3398,19.3664,14500.0
2013-07-11 13:40:00,29.18,29.21,29.16,29.18,27600.0,19.3597,19.3796,19.3465,19.3597,27600.0
2013-07-11 13:45:00,29.2,29.27,29.19,29.27,71400.0,19.373,19.4194,19.3664,19.4194,71400.0
2013-07-11 13:50:00,29.26,29.28,29.18,29.18,34800.0,19.4128,19.4261,19.3597,19.3597,34800.0
2013-07-11 13:55:00,29.19,29.21,29.17,29.17,42800.0,19.3664,19.3796,19.3531,19.3531,42800.0
2013-07-11 14:00:00,29.16,29.27,29.16,29.25,78800.0,19.3465,19.4194,19.3465,19.4062,78800.0
2013-07-11 14:05:00,29.25,29.26,29.22,29.23,34500.0,19.4062,19.4128,19.3863,19.3929,34500.0
2013-07-11 14:10:00,29.23,29.29,29.22,29.26,48700.0,19.3929,19.4327,19.3863,19.4128,48700.0
2013-07-11 14:15:00,29.26,29.29,29.25,29.29,26900.0,19.4128,19.4327,19.4062,19.4327,26900.0
2013-07-11 14:20:00,29.29,29.32,29.28,29.32,39100.0,19.4327,19.4526,19.4261,19.4526,39100.0
2013-07-11 14:25:00,29.32,29.36,29.29,29.3,40000.0,19.4526,19.4791,19.4327,19.4393,40000.0
2013-07-11 14:30:00,29.3,29.35,29.28,29.34,47900.0,19.4393,19.4725,19.4261,19.4659,47900.0
2013-07-11 14:35:00,29.35,29.41,29.31,29.39,61800.0,19.4725,19.5123,19.446,19.499,61800.0
2013-07-11 14:40:00,29.4,29.44,29.34,29.34,55700.0,19.5057,19.5322,19.4659,19.4659,55700.0
2013-07-11 14:45:00,29.34,29.34,29.25,29.25,51100.0,19.4659,19.4659,19.4062,19.4062,51100.0
2013-07-11 14:50:00,29.26,29.35,29.26,29.33,76700.0,19.4128,19.4725,19.4128,19.4592,76700.0
2013-07-11 14:55:00,29.31,29.31,29.25,29.29,27300.0,19.446,19.446,19.4062,19.4327,27300.0
2013-07-11 15:00:00,29.3,29.33,29.28,29.3,24300.0,19.4393,19.4592,19.4261,19.4393,24300.0
2013-07-11 15:05:00,29.3,29.35,29.29,29.3,94300.0,19.4393,19.4725,19.4327,19.4393,94300.0
2013-07-11 15:10:00,29.3,29.33,29.29,29.32,39100.0,19.4393,19.4592,19.4327,19.4526,39100.0
2013-07-11 15:15:00,29.32,29.37,29.32,29.37,25400.0,19.4526,19.4858,19.4526,19.4858,25400.0
2013-07-11 15:20:00,29.37,29.46,29.35,29.46,52500.0,19.4858,19.5455,19.4725,19.5455,52500.0
2013-07-11 15:25:00,29.46,29.46,29.36,29.37,65100.0,19.5455,19.5455,19.4791,19.4858,65100.0
2013-07-11 15:30:00,29.36,29.38,29.34,29.38,58400.0,19.4791,19.4924,19.4659,19.4924,58400.0
2013-07-11 15:35:00,29.38,29.39,29.34,29.34,60200.0,19.4924,19.499,19.4659,19.4659,60200.0
2013-07-11 15:40:00,29.34,29.42,29.34,29.39,63900.0,19.4659,19.519,19.4659,19.499,63900.0
2013-07-11 15:45:00,29.4,29.48,29.39,29.45,148300.0,19.5057,19.5588,19.499,19.5389,148300.0
2013-07-11 15:50:00,29.45,29.46,29.37,29.41,149300.0,19.5389,19.5455,19.4858,19.5123,149300.0
2013-07-11 15:55:00,29.41,29.43,29.38,29.39,188700.0,19.5123,19.5256,19.4924,19.499,188700.0
2013-07-12 09:30:00,29.39,29.48,29.38,29.48,50200.0,19.499,19.5588,19.4924,19.5588,50200.0
2013-07-12 09:35:00,29.47,29.61,29.47,29.58,47700.0,19.5521,19.645,19.5521,19.6251,47700.0
2013-07-12 09:40:00,29.59,29.66,29.5,29.53,110200.0,19.6317,19.6782,19.572,19.5919,110200.0
2013-07-12 09:45:00,29.54,29.55,29.4,29.52,67400.0,19.5986,19.6052,19.5057,19.5853,67400.0
2013-07-12 09:50:00,29.53,29.58,29.49,29.55,31200.0,19.5919,19.6251,19.5654,19.6052,31200.0
2013-07-12 09:55:00,29.53,29.56,29.46,29.55,46800.0,19.5919,19.6118,19.5455,19.6052,46800.0
2013-07-12 10:00:00,29.54,29.57,29.49,29.56,42100.0,19.5986,19.6185,19.5654,19.6118,42100.0
2013-07-12 10:05:00,29.57,29.57,29.51,29.54,72800.0,19.6185,19.6185,19.5787,19.5986,72800.0
2013-07-12 10:10:00,29.55,29.57,29.48,29.49,61500.0,19.6052,19.6185,19.5588,19.5654,61500.0
2013-07-12 10:15:00,29.49,29.52,29.47,29.51,47700.0,19.5654,19.5853,19.5521,19.5787,47700.0
2013-07-12 10:20:00,29.52,29.55,29.5,29.55,22500.0,19.5853,19.6052,19.572,19.6052,22500.0
2013-07-12 10:25:00,29.56,29.57,29.5,29.51,48100.0,19.6118,19.6185,19.572,19.5787,48100.0
2013-07-12 10:30:00,29.51,29.59,29.5,29.53,121600.0,19.5787,19.6317,19.572,19.5919,121600.0
2013-07-12 10:35:00,29.53,29.62,29.53,29.62,66300.0,19.5919,19.6516,19.5919,19.6516,66300.0
2013-07-12 10:40:00,29.62,29.67,29.58,29.63,55100.0,19.6516,19.6848,19.6251,19.6583,55100.0
2013-07-12 10:45:00,29.63,29.68,29.6,29.61,38300.0,19.6583,19.6915,19.6384,19.645,38300.0
2013-07-12 10:50:00,29.6,29.6,29.46,29.51,72000.0,19.6384,19.6384,19.5455,19.5787,72000.0
2013-07-12 10:55:00,29.5,29.55,29.5,29.54,21600.0,19.572,19.6052,19.572,19.5986,21600.0
2013-07-12 11:00:00,29.54,29.54,29.44,29.46,52400.0,19.5986,19.5986,19.5322,19.5455,52400.0
2013-07-12 11:05:00,29.46,29.47,29.45,29.45,20300.0,19.5455,19.5521,19.5389,19.5389,20300.0
2013-07-12 11:10:00,29.45,29.48,29.44,29.46,48200.0,19.5389,19.5588,19.5322,19.5455,48200.0
2013-07-12 11:15:00,29.46,29.47,29.35,29.39,38700.0,19.5455,19.5521,19.4725,19.499,38700.0
2013-07-12 11:20:00,29.39,29.39,29.27,29.28,51100.0,19.499,19.499,19.4194,19.4261,51100.0
2013-07-12 11:25:00,29.27,29.33,29.27,29.28,48300.0,19.4194,19.4592,19.4194,19.4261,48300.0
2013-07-12 11:30:00,29.28,29.34,29.27,29.34,28300.0,19.4261,19.4659,19.4194,19.4659,28300.0
2013-07-12 11:35:00,29.34,29.42,29.32,29.4,33400.0,19.4659,19.519,19.4526,19.5057,33400.0
2013-07-12 11:40:00,29.4,29.49,29.4,29.48,11700.0,19.5057,19.5654,19.5057,19.5588,11700.0
2013-07-12 11:45:00,29.48,29.51,29.43,29.46,26200.0,19.5588,19.5787,19.5256,19.5455,26200.0
2013-07-12 11:50:00,29.46,29.47,29.44,29.45,31400.0,19.5455,19.5521,19.5322,19.5389,31400.0
2013-07-12 11:55:00,29.46,29.49,29.45,29.48,24500.0,19.5455,19.5654,19.5389,19.5588,24500.0
2013-07-12 12:00:00,29.48,29.5,29.47,29.48,14800.0,19.5588,19.572,19.5521,19.5588,14800.0
2013-07-12 12:05:00,29.48,29.49,29.44,29.45,13000.0,19.5588,19.5654,19.5322,19.5389,13000.0
2013-07-12 12:10:00,29.44,29.49,29.44,29.49,16800.0,19.5322,19.5654,19.5322,19.5654,16800.0
2013-07-12 12:15:00,29.48,29.48,29.45,29.46,6400.0,19.5588,19.5588,19.5389,19.5455,6400.0
2013-07-12 12:20:00,29.44,29.46,29.43,29.43,17400.0,19.5322,19.5455,19.5256,19.5256,17400.0
2013-07-12 12:25:00,29.42,29.42,29.38,29.39,18300.0,19.519,19.519,19.4924,19.499,18300.0
2013-07-12 12:30:00,29.39,29.39,29.32,29.36,43500.0,19.499,19.499,19.4526,19.4791,43500.0
2013-07-12 12:35:00,29.36,29.36,29.27,29.28,55600.0,19.4791,19.4791,19.4194,19.4261,55600.0
2013-07-12 12:40:00,29.29,29.3,29.22,29.24,56700.0,19.4327,19.4393,19.3863,19.3995,56700.0
2013-07-12 12:45:00,29.23,29.25,29.22,29.22,34300.0,19.3929,19.4062,19.3863,19.3863,34300.0
2013-07-12 12:50:00,29.22,29.26,29.22,29.22,55300.0,19.3863,19.4128,19.3863,19.3863,55300.0
2013-07-12 12:55:00,29.22,29.25,29.18,29.2,74000.0,19.3863,19.4062,19.3597,19.373,74000.0
2013-07-12 13:00:00,29.2,29.2,29.06,29.11,143700.0,19.373,19.373,19.2801,19.3133,143700.0
2013-07-12 13:05:00,29.13,29.29,29.1,29.28,94200.0,19.3265,19.4327,19.3066,19.4261,94200.0
2013-07-12 13:10:00,29.28,29.32,29.27,29.28,24800.0,19.4261,19.4526,19.4194,19.4261,24800.0
2013-07-12 13:15:00,29.29,29.32,29.26,29.27,28500.0,19.4327,19.4526,19.4128,19.4194,28500.0
2013-07-12 13:20:00,29.27,29.29,29.24,29.28,34300.0,19.4194,19.4327,19.3995,19.4261,34300.0
2013-07-12 13:25:00,29.29,29.3,29.26,29.27,47000.0,19.4327,19.4393,19.4128,19.4194,47000.0
2013-07-12 13:30:00,29.26,29.28,29.2,29.25,41200.0,19.4128,19.4261,19.373,19.4062,41200.0
2013-07-12 13:35:00,29.25,29.26,29.23,29.26,13800.0,19.4062,19.4128,19.3929,19.4128,13800.0
2013-07-12 13:40:00,29.26,29.29,29.24,29.27,15700.0,19.4128,19.4327,19.3995,19.4194,15700.0
2013-07-12 13:45:00,29.27,29.32,29.25,29.32,39400.0,19.4194,19.4526,19.4062,19.4526,39400.0
2013-07-12 13:50:00,29.32,29.39,29.31,29.38,39000.0,19.4526,19.499,19.446,19.4924,39000.0
2013-07-12 13:55:00,29.38,29.44,29.38,29.42,31700.0,19.4924,19.5322,19.4924,19.519,31700.0
2013-07-12 14:00:00,29.42,29.46,29.42,29.46,27800.0,19.519,19.5455,19.519,19.5455,27800.0
2013-07-12 14:05:00,29.45,29.5,29.44,29.49,65100.0,19.5389,19.572,19.5322,19.5654,65100.0
2013-07-12 14:10:00,29.49,29.5,29.43,29.48,39900.0,19.5654,19.572,19.5256,19.5588,39900.0
2013-07-12 14:15:00,29.48,29.48,29.46,29.48,47200.0,19.5588,19.5588,19.5455,19.5588,47200.0
2013-07-12 14:20:00,29.48,29.5,29.47,29.49,26000.0,19.5588,19.572,19.5521,19.5654,26000.0
2013-07-12 14:25:00,29.49,29.61,29.49,29.61,62300.0,19.5654,19.645,19.5654,19.645,62300.0
2013-07-12 14:30:00,29.61,29.66,29.6,29.65,57300.0,19.645,19.6782,19.6384,19.6715,57300.0
2013-07-12 14:35:00,29.66,29.69,29.65,29.66,144500.0,19.6782,19.6981,19.6715,19.6782,144500.0
2013-07-12 14:40:00,29.66,29.74,29.66,29.73,63700.0,19.6782,19.7313,19.6782,19.7246,63700.0
2013-07-12 14:45:00,29.73,29.87,29.73,29.87,85800.0,19.7246,19.8175,19.7246,19.8175,85800.0
2013-07-12 14:50:00,29.87,29.91,29.8,29.81,90600.0,19.8175,19.844,19.7711,19.7777,90600.0
2013-07-12 14:55:00,29.8,29.8,29.74,29.74,48800.0,19.7711,19.7711,19.7313,19.7313,48800.0
2013-07-12 15:00:00,29.74,29.8,29.68,29.68,67200.0,19.7313,19.7711,19.6915,19.6915,67200.0
2013-07-12 15:05:00,29.69,29.72,29.66,29.69,39200.0,19.6981,19.718,19.6782,19.6981,39200.0
2013-07-12 15:10:00,29.68,29.68,29.66,29.66,36900.0,19.6915,19.6915,19.6782,19.6782,36900.0
2013-07-12 15:15:00,29.66,29.7,29.64,29.66,73200.0,19.6782,19.7047,19.6649,19.6782,73200.0
2013-07-12 15:20:00,29.66,29.69,29.64,29.66,42100.0,19.6782,19.6981,19.6649,19.6782,42100.0
2013-07-12 15:25:00,29.66,29.72,29.66,29.7,44300.0,19.6782,19.718,19.6782,19.7047,44300.0
2013-07-12 15:30:00,29.71,29.75,29.67,29.73,67500.0,19.7114,19.7379,19.6848,19.7246,67500.0
2013-07-12 15:35:00,29.72,29.75,29.7,29.72,54200.0,19.718,19.7379,19.7047,19.718,54200.0
2013-07-12 15:40:00,29.71,29.76,29.68,29.76,106500.0,19.7114,19.7445,19.6915,19.7445,106500.0
2013-07-12 15:45:00,29.76,29.78,29.68,29.7,146700.0,19.7445,19.7578,19.6915,19.7047,146700.0
2013-07-12 15:50:00,29.71,29.73,29.64,29.65,139800.0,19.7114,19.7246,19.6649,19.6715,139800.0
2013-07-12 15:55:00,29.66,29.71,29.57,29.7,541700.0,19.6782,19.7114,19.6185,19.7047,541700.0
2013-07-15 09:30:00,29.76,29.84,29.61,29.75,99400.0,19.7445,19.7976,19.645,19.7379,99400.0
2013-07-15 09:35:00,29.71,29.74,29.54,29.55,118500.0,19.7114,19.7313,19.5986,19.6052,118500.0
2013-07-15 09:40:00,29.55,29.57,29.46,29.51,107900.0,19.6052,19.6185,19.5455,19.5787,107900.0
2013-07-15 09:45:00,29.56,29.67,29.49,29.65,46500.0,19.6118,19.6848,19.5654,19.6715,46500.0
2013-07-15 09:50:00,29.66,29.71,29.53,29.56,82500.0,19.6782,19.7114,19.5919,19.6118,82500.0
2013-07-15 09:55:00,29.56,29.64,29.54,29.59,49800.0,19.6118,19.6649,19.5986,19.6317,49800.0
2013-07-15 10:00:00,29.59,29.59,29.47,29.56,38700.0,19.6317,19.6317,19.5521,19.6118,38700.0
2013-07-15 10:05:00,29.57,29.63,29.56,29.56,29700.0,19.6185,19.6583,19.6118,19.6118,29700.0
2013-07-15 10:10:00,29.56,29.58,29.47,29.51,64800.0,19.6118,19.6251,19.5521,19.5787,64800.0
2013-07-15 10:15:00,29.52,29.61,29.51,29.6,20100.0,19.5853,19.645,19.5787,19.6384,20100.0
2013-07-15 10:20:00,29.61,29.62,29.52,29.53,13900.0,19.645,19.6516,19.5853,19.5919,13900.0
2013-07-15 10:25:00,29.53,29.55,29.5,29.54,41300.0,19.5919,19.6052,19.572,19.5986,41300.0
2013-07-15 10:30:00,29.54,29.55,29.49,29.5,42400.0,19.5986,19.6052,19.5654,19.572,42400.0
2013-07-15 10:35:00,29.5,29.61,29.5,29.6,45400.0,19.572,19.645,19.572,19.6384,45400.0
2013-07-15 10:40:00,29.59,29.59,29.55,29.56,45400.0,19.6317,19.6317,19.6052,19.6118,45400.0
2013-07-15 10:45:00,29.57,29.6,29.56,29.58,13600.0,19.6185,19.6384,19.6118,19.6251,13600.0
2013-07-15 10:50:00,29.58,29.59,29.56,29.57,30100.0,19.6251,19.6317,19.6118,19.6185,30100.0
2013-07-15 10:55:00,29.56,29.57,29.52,29.54,17000.0,19.6118,19.6185,19.5853,19.5986,17000.0
2013-07-15 11:00:00,29.53,29.59,29.5,29.58,31500.0,19.5919,19.6317,19.572,19.6251,31500.0
2013-07-15 11:05:00,29.57,29.59,29.55,29.56,21600.0,19.6185,19.6317,19.6052,19.6118,21600.0
2013-07-15 11:10:00,29.56,29.6,29.56,29.59,54700.0,19.6118,19.6384,19.6118,19.6317,54700.0
2013-07-15 11:15:00,29.59,29.6,29.58,29.59,18700.0,19.6317,19.6384,19.6251,19.6317,18700.0
2013-07-15 11:20:00,29.59,29.62,29.58,29.59,58500.0,19.6317,19.6516,19.6251,19.6317,58500.0
2013-07-15 11:25:00,29.59,29.6,29.55,29.59,39100.0,19.6317,19.6384,19.6052,19.6317,39100.0
2013-07-15 11:30:00,29.59,29.62,29.56,29.57,37700.0,19.6317,19.6516,19.6118,19.6185,37700.0
2013-07-15 11:35:00,29.57,29.59,29.56,29.57,12500.0,19.6185,19.6317,19.6118,19.6185,12500.0
2013-07-15 11:40:00,29.58,29.6,29.56,29.59,27900.0,19.6251,19.6384,19.6118,19.6317,27900.0
2013-07-15 11:45:00,29.6,29.61,29.55,29.57,26400.0,19.6384,19.645,19.6052,19.6185,26400.0
2013-07-15 11:50:00,29.56,29.6,29.55,29.58,55900.0,19.6118,19.6384,19.6052,19.6251,55900.0
2013-07-15 11:55:00,29.58,29.63,29.58,29.61,56600.0,19.6251,19.6583,19.6251,19.645,56600.0
2013-07-15 12:00:00,29.61,29.67,29.6,29.66,32800.0,19.645,19.6848,19.6384,19.6782,32800.0
2013-07-15 12:05:00,29.66,29.73,29.64,29.72,33900.0,19.6782,19.7246,19.6649,19.718,33900.0
2013-07-15 12:10:00,29.72,29.74,29.7,29.73,27800.0,19.718,19.7313,19.7047,19.7246,27800.0
2013-07-15 12:15:00,29.73,29.83,29.72,29.8,51400.0,19.7246,19.791,19.718,19.7711,51400.0
2013-07-15 12:20:00,29.8,29.92,29.8,29.92,75200.0,19.7711,19.8507,19.7711,19.8507,75200.0
2013-07-15 12:25:00,29.92,29.92,29.86,29.89,18900.0,19.8507,19.8507,19.8109,19.8308,18900.0
2013-07-15 12:30:00,29.88,29.88,29.82,29.84,21000.0,19.8241,19.8241,19.7843,19.7976,21000.0
2013-07-15 12:35:00,29.85,29.85,29.81,29.83,16400.0,19.8042,19.8042,19.7777,19.791,16400.0
2013-07-15 12:40:00,29.82,29.86,29.73,29.73,124000.0,19.7843,19.8109,19.7246,19.7246,124000.0
2013-07-15 12:45:00,29.73,29.73,29.56,29.58,146400.0,19.7246,19.7246,19.6118,19.6251,146400.0
2013-07-15 12:50:00,29.59,29.6,29.57,29.59,26900.0,19.6317,19.6384,19.6185,19.6317,26900.0
2013-07-15 12:55:00,29.59,29.6,29.57,29.58,37100.0,19.6317,19.6384,19.6185,19.6251,37100.0
2013-07-15 13:00:00,29.59,29.59,29.48,29.54,97500.0,19.6317,19.6317,19.5588,19.5986,97500.0
2013-07-15 13:05:00,29.54,29.58,29.53,29.55,25700.0,19.5986,19.6251,19.5919,19.6052,25700.0
2013-07-15 13:10:00,29.55,29.6,29.55,29.59,23300.0,19.6052,19.6384,19.6052,19.6317,23300.0
2013-07-15 13:15:00,29.59,29.64,29.58,29.64,22200.0,19.6317,19.6649,19.6251,19.6649,22200.0
2013-07-15 13:20:00,29.64,29.64,29.62,29.63,15700.0,19.6649,19.6649,19.6516,19.6583,15700.0
2013-07-15 13:25:00,29.63,29.64,29.62,29.63,17800.0,19.6583,19.6649,19.6516,19.6583,17800.0
2013-07-15 13:30:00,29.64,29.64,29.61,29.62,10700.0,19.6649,19.6649,19.645,19.6516,10700.0
2013-07-15 13:35:00,29.61,29.62,29.58,29.61,40600.0,19.645,19.6516,19.6251,19.645,40600.0
2013-07-15 13:40:00,29.62,29.67,29.61,29.66,28200.0,19.6516,19.6848,19.645,19.6782,28200.0
2013-07-15 13:45:00,29.66,29.77,29.66,29.77,29600.0,19.6782,19.7512,19.6782,19.7512,29600.0
2013-07-15 13:50:00,29.77,29.78,29.68,29.69,37300.0,19.7512,19.7578,19.6915,19.6981,37300.0
2013-07-15 13:55:00,29.69,29.72,29.69,29.71,7200.0,19.6981,19.718,19.6981,19.7114,7200.0
2013-07-15 14:00:00,29.7,29.7,29.64,29.65,65200.0,19.7047,19.7047,19.6649,19.6715,65200.0
2013-07-15 14:05:00,29.65,29.65,29.6,29.62,68300.0,19.6715,19.6715,19.6384,19.6516,68300.0
2013-07-15 14:10:00,29.63,29.68,29.61,29.68,21300.0,19.6583,19.6915,19.645,19.6915,21300.0
2013-07-15 14:15:00,29.68,29.71,29.67,29.7,23100.0,19.6915,19.7114,19.6848,19.7047,23100.0
2013-07-15 14:20:00,29.7,29.73,29.68,29.68,20100.0,19.7047,19.7246,19.6915,19.6915,20100.0
2013-07-15 14:25:00,29.68,29.71,29.68,29.7,10600.0,19.6915,19.7114,19.6915,19.7047,10600.0
2013-07-15 14:30:00,29.7,29.71,29.68,29.68,16700.0,19.7047,19.7114,19.6915,19.6915,16700.0
2013-07-15 14:35:00,29.69,29.7,29.69,29.7,8900.0,19.6981,19.7047,19.6981,19.7047,8900.0
2013-07-15 14:40:00,29.7,29.75,29.7,29.74,23600.0,19.7047,19.7379,19.7047,19.7313,23600.0
2013-07-15 14:45:00,29.73,29.74,29.7,29.71,17700.0,19.7246,19.7313,19.7047,19.7114,17700.0
2013-07-15 14:50:00,29.71,29.72,29.7,29.7,25100.0,19.7114,19.718,19.7047,19.7047,25100.0
2013-07-15 14:55:00,29.7,29.74,29.7,29.71,63500.0,19.7047,19.7313,19.7047,19.7114,63500.0
2013-07-15 15:00:00,29.7,29.7,29.68,29.69,14100.0,19.7047,19.7047,19.6915,19.6981,14100.0
2013-07-15 15:05:00,29.69,29.7,29.67,29.68,71100.0,19.6981,19.7047,19.6848,19.6915,71100.0
2013-07-15 15:10:00,29.68,29.69,29.66,29.69,16300.0,19.6915,19.6981,19.6782,19.6981,16300.0
2013-07-15 15:15:00,29.69,29.69,29.67,29.67,24000.0,19.6981,19.6981,19.6848,19.6848,24000.0
2013-07-15 15:20:00,29.67,29.68,29.66,29.66,22500.0,19.6848,19.6915,19.6782,19.6782,22500.0
2013-07-15 15:25:00,29.66,29.67,29.65,29.67,22600.0,19.6782,19.6848,19.6715,19.6848,22600.0
2013-07-15 15:30:00,29.68,29.68,29.66,29.67,31500.0,19.6915,19.6915,19.6782,19.6848,31500.0
2013-07-15 15:35:00,29.67,29.69,29.66,29.66,30800.0,19.6848,19.6981,19.6782,19.6782,30800.0
2013-07-15 15:40:00,29.67,29.7,29.65,29.67,36800.0,19.6848,19.7047,19.6715,19.6848,36800.0
2013-07-15 15:45:00,29.66,29.69,29.63,29.64,81700.0,19.6782,19.6981,19.6583,19.6649,81700.0
2013-07-15 15:50:00,29.64,29.64,29.62,29.64,32600.0,19.6649,19.6649,19.6516,19.6649,32600.0
2013-07-15 15:55:00,29.63,29.64,29.59,29.61,117300.0,19.6583,19.6649,19.6317,19.645,117300.0
2013-07-16 09:30:00,29.61,29.7,29.47,29.48,60900.0,19.645,19.7047,19.5521,19.5588,60900.0
2013-07-16 09:35:00,29.47,29.51,29.37,29.4,24100.0,19.5521,19.5787,19.4858,19.5057,24100.0
2013-07-16 09:40:00,29.41,29.42,29.22,29.23,105500.0,19.5123,19.519,19.3863,19.3929,105500.0
2013-07-16 09:45:00,29.24,29.35,29.24,29.26,46000.0,19.3995,19.4725,19.3995,19.4128,46000.0
2013-07-16 09:50:00,29.28,29.44,29.28,29.33,46900.0,19.4261,19.5322,19.4261,19.4592,46900.0
2013-07-16 09:55:00,29.33,29.37,29.31,29.31,18900.0,19.4592,19.4858,19.446,19.446,18900.0
2013-07-16 10:00:00,29.33,29.45,29.33,29.45,31300.0,19.4592,19.5389,19.4592,19.5389,31300.0
2013-07-16 10:05:00,29.45,29.52,29.4,29.47,84600.0,19.5389,19.5853,19.5057,19.5521,84600.0
2013-07-16 10:10:00,29.45,29.54,29.45,29.51,54600.0,19.5389,19.5986,19.5389,19.5787,54600.0
2013-07-16 10:15:00,29.5,29.51,29.29,29.29,138000.0,19.572,19.5787,19.4327,19.4327,138000.0
2013-07-16 10:20:00,29.29,29.33,29.25,29.32,56100.0,19.4327,19.4592,19.4062,19.4526,56100.0
2013-07-16 10:25:00,29.31,29.31,29.05,29.05,89500.0,19.446,19.446,19.2735,19.2735,89500.0
2013-07-16 10:30:00,29.05,29.22,29.05,29.15,53400.0,19.2735,19.3863,19.2735,19.3398,53400.0
2013-07-16 10:35:00,29.13,29.22,29.1,29.2,33200.0,19.3265,19.3863,19.3066,19.373,33200.0
2013-07-16 10:40:00,29.2,29.27,29.2,29.24,22800.0,19.373,19.4194,19.373,19.3995,22800.0
2013-07-16 10:45:00,29.24,29.25,29.16,29.17,12800.0,19.3995,19.4062,19.3465,19.3531,12800.0
2013-07-16 10:50:00,29.19,29.2,29.12,29.13,11500.0,19.3664,19.373,19.3199,19.3265,11500.0
2013-07-16 10:55:00,29.14,29.16,29.01,29.03,50600.0,19.3332,19.3465,19.2469,19.2602,50600.0
2013-07-16 11:00:00,29.02,29.08,28.96,29.08,94300.0,19.2536,19.2934,19.2138,19.2934,94300.0
2013-07-16 11:05:00,29.08,29.1,28.96,28.97,64700.0,19.2934,19.3066,19.2138,19.2204,64700.0
2013-07-16 11:10:00,28.97,28.98,28.91,28.91,23100.0,19.2204,19.227,19.1806,19.1806,23100.0
2013-07-16 11:15:00,28.9,28.91,28.83,28.86,57200.0,19.174,19.1806,19.1275,19.1474,57200.0
2013-07-16 11:20:00,28.85,28.94,28.82,28.91,50200.0,19.1408,19.2005,19.1209,19.1806,50200.0
2013-07-16 11:25:00,28.9,28.98,28.89,28.98,18800.0,19.174,19.227,19.1673,19.227,18800.0
2013-07-16 11:30:00,28.99,29.04,28.99,29.0,33400.0,19.2337,19.2668,19.2337,19.2403,33400.0
2013-07-16 11:35:00,28.99,28.99,28.97,28.97,58800.0,19.2337,19.2337,19.2204,19.2204,58800.0
2013-07-16 11:40:00,28.98,28.99,28.97,28.99,42000.0,19.227,19.2337,19.2204,19.2337,42000.0
2013-07-16 11:45:00,28.99,29.0,28.92,28.93,26700.0,19.2337,19.2403,19.1872,19.1939,26700.0
2013-07-16 11:50:00,28.93,28.93,28.92,28.92,11200.0,19.1939,19.1939,19.1872,19.1872,11200.0
2013-07-16 11:55:00,28.93,28.93,28.92,28.93,9100.0,19.1939,19.1939,19.1872,19.1939,9100.0
2013-07-16 12:00:00,28.92,28.92,28.88,28.9,30000.0,19.1872,19.1872,19.1607,19.174,30000.0
2013-07-16 12:05:00,28.89,29.0,28.89,29.0,26100.0,19.1673,19.2403,19.1673,19.2403,26100.0
2013-07-16 12:10:00,29.0,29.1,28.99,29.09,40600.0,19.2403,19.3066,19.2337,19.3,40600.0
2013-07-16 12:15:00,29.09,29.16,29.09,29.15,21100.0,19.3,19.3465,19.3,19.3398,21100.0
2013-07-16 12:20:00,29.15,29.16,29.08,29.09,49500.0,19.3398,19.3465,19.2934,19.3,49500.0
2013-07-16 12:25:00,29.09,29.1,29.05,29.09,24900.0,19.3,19.3066,19.2735,19.3,24900.0
2013-07-16 12:30:00,29.1,29.14,29.07,29.13,24400.0,19.3066,19.3332,19.2867,19.3265,24400.0
2013-07-16 12:35:00,29.13,29.13,29.08,29.08,9400.0,19.3265,19.3265,19.2934,19.2934,9400.0
2013-07-16 12:40:00,29.09,29.09,29.04,29.06,12400.0,19.3,19.3,19.2668,19.2801,12400.0
2013-07-16 12:45:00,29.07,29.1,29.05,29.05,9700.0,19.2867,19.3066,19.2735,19.2735,9700.0
2013-07-16 12:50:00,29.06,29.11,29.06,29.1,10500.0,19.2801,19.3133,19.2801,19.3066,10500.0
2013-07-16 12:55:00,29.11,29.11,29.06,29.07,7200.0,19.3133,19.3133,19.2801,19.2867,7200.0
2013-07-16 13:00:00,29.07,29.08,28.95,28.98,42200.0,19.2867,19.2934,19.2071,19.227,42200.0
2013-07-16 13:05:00,28.99,29.08,28.99,29.07,70200.0,19.2337,19.2934,19.2337,19.2867,70200.0
2013-07-16 13:10:00,29.08,29.08,29.03,29.05,29300.0,19.2934,19.2934,19.2602,19.2735,29300.0
2013-07-16 13:15:00,29.05,29.08,29.04,29.07,13700.0,19.2735,19.2934,19.2668,19.2867,13700.0
2013-07-16 13:20:00,29.08,29.11,29.08,29.11,20400.0,19.2934,19.3133,19.2934,19.3133,20400.0
2013-07-16 13:25:00,29.1,29.1,29.04,29.05,28000.0,19.3066,19.3066,19.2668,19.2735,28000.0
2013-07-16 13:30:00,29.04,29.04,28.94,28.99,36500.0,19.2668,19.2668,19.2005,19.2337,36500.0
2013-07-16 13:35:00,28.99,29.0,28.93,28.95,29800.0,19.2337,19.2403,19.1939,19.2071,29800.0
2013-07-16 13:40:00,28.96,28.99,28.88,28.92,33800.0,19.2138,19.2337,19.1607,19.1872,33800.0
2013-07-16 13:45:00,28.93,28.98,28.93,28.93,16400.0,19.1939,19.227,19.1939,19.1939,16400.0
2013-07-16 13:50:00,28.93,28.97,28.92,28.96,62500.0,19.1939,19.2204,19.1872,19.2138,62500.0
2013-07-16 13:55:00,28.96,29.0,28.96,29.0,13000.0,19.2138,19.2403,19.2138,19.2403,13000.0
2013-07-16 14:00:00,29.0,29.06,28.99,29.06,36300.0,19.2403,19.2801,19.2337,19.2801,36300.0
2013-07-16 14:05:00,29.06,29.1,29.04,29.1,20300.0,19.2801,19.3066,19.2668,19.3066,20300.0
2013-07-16 14:10:00,29.1,29.17,29.08,29.15,76700.0,19.3066,19.3531,19.2934,19.3398,76700.0
2013-07-16 14:15:00,29.15,29.19,29.13,29.14,42400.0,19.3398,19.3664,19.3265,19.3332,42400.0
2013-07-16 14:20:00,29.14,29.19,29.12,29.12,38700.0,19.3332,19.3664,19.3199,19.3199,38700.0
2013-07-16 14:25:00,29.12,29.13,29.11,29.11,9800.0,19.3199,19.3265,19.3133,19.3133,9800.0
2013-07-16 14:30:00,29.11,29.14,29.11,29.14,10200.0,19.3133,19.3332,19.3133,19.3332,10200.0
2013-07-16 14:35:00,29.13,29.15,29.12,29.15,6200.0,19.3265,19.3398,19.3199,19.3398,6200.0
2013-07-16 14:40:00,29.15,29.16,29.13,29.16,12400.0,19.3398,19.3465,19.3265,19.3465,12400.0
2013-07-16 14:45:00,29.16,29.17,29.15,29.17,5900.0,19.3465,19.3531,19.3398,19.3531,5900.0
2013-07-16 14:50:00,29.16,29.18,29.16,29.17,16500.0,19.3465,19.3597,19.3465,19.3531,16500.0
2013-07-16 14:55:00,29.16,29.17,29.12,29.12,10500.0,19.3465,19.3531,19.3199,19.3199,10500.0
2013-07-16 15:00:00,29.11,29.12,29.08,29.11,19700.0,19.3133,19.3199,19.2934,19.3133,19700.0
2013-07-16 15:05:00,29.11,29.12,29.09,29.11,23500.0,19.3133,19.3199,19.3,19.3133,23500.0
2013-07-16 15:10:00,29.12,29.13,29.12,29.13,8700.0,19.3199,19.3265,19.3199,19.3265,8700.0
2013-07-16 15:15:00,29.12,29.13,29.07,29.07,19900.0,19.3199,19.3265,19.2867,19.2867,19900.0
2013-07-16 15:20:00,29.07,29.07,29.05,29.05,30700.0,19.2867,19.2867,19.2735,19.2735,30700.0
2013-07-16 15:25:00,29.05,29.06,29.05,29.05,26900.0,19.2735,19.2801,19.2735,19.2735,26900.0
2013-07-16 15:30:00,29.06,29.07,29.04,29.05,40900.0,19.2801,19.2867,19.2668,19.2735,40900.0
2013-07-16 15:35:00,29.05,29.08,29.05,29.07,21900.0,19.2735,19.2934,19.2735,19.2867,21900.0
2013-07-16 15:40:00,29.08,29.1,29.07,29.1,34500.0,19.2934,19.3066,19.2867,19.3066,34500.0
2013-07-16 15:45:00,29.09,29.12,29.07,29.12,82900.0,19.3,19.3199,19.2867,19.3199,82900.0
2013-07-16 15:50:00,29.11,29.14,29.1,29.1,85800.0,19.3133,19.3332,19.3066,19.3066,85800.0
2013-07-16 15:55:00,29.1,29.14,29.08,29.14,148300.0,19.3066,19.3332,19.2934,19.3332,148300.0
2013-07-17 09:30:00,29.2,29.31,29.15,29.21,103700.0,19.373,19.446,19.3398,19.3796,103700.0
2013-07-17 09:35:00,29.25,29.3,29.18,29.23,41300.0,19.4062,19.4393,19.3597,19.3929,41300.0
2013-07-17 09:40:00,29.24,29.24,29.08,29.2,78000.0,19.3995,19.3995,19.2934,19.373,78000.0
2013-07-17 09:45:00,29.22,29.24,29.11,29.12,33400.0,19.3863,19.3995,19.3133,19.3199,33400.0
2013-07-17 09:50:00,29.14,29.16,29.09,29.14,25700.0,19.3332,19.3465,19.3,19.3332,25700.0
2013-07-17 09:55:00,29.14,29.22,29.14,29.17,35600.0,19.3332,19.3863,19.3332,19.3531,35600.0
2013-07-17 10:00:00,29.17,29.22,29.15,29.18,63500.0,19.3531,19.3863,19.3398,19.3597,63500.0
2013-07-17 10:05:00,29.19,29.22,29.17,29.18,30600.0,19.3664,19.3863,19.3531,19.3597,30600.0
2013-07-17 10:10:00,29.18,29.23,29.13,29.18,26400.0,19.3597,19.3929,19.3265,19.3597,26400.0
2013-07-17 10:15:00,29.19,29.21,29.12,29.13,37800.0,19.3664,19.3796,19.3199,19.3265,37800.0
2013-07-17 10:20:00,29.13,29.17,29.13,29.17,17900.0,19.3265,19.3531,19.3265,19.3531,17900.0
2013-07-17 10:25:00,29.16,29.21,29.15,29.15,29100.0,19.3465,19.3796,19.3398,19.3398,29100.0
2013-07-17 10:30:00,29.15,29.18,29.14,29.16,22500.0,19.3398,19.3597,19.3332,19.3465,22500.0
2013-07-17 10:35:00,29.17,29.19,29.17,29.18,31000.0,19.3531,19.3664,19.3531,19.3597,31000.0
2013-07-17 10:40:00,29.17,29.18,29.09,29.1,60200.0,19.3531,19.3597,19.3,19.3066,60200.0
2013-07-17 10:45:00,29.09,29.09,28.99,29.02,33000.0,19.3,19.3,19.2337,19.2536,33000.0
2013-07-17 10:50:00,29.02,29.02,28.95,28.97,23900.0,19.2536,19.2536,19.2071,19.2204,23900.0
2013-07-17 10:55:00,28.98,28.98,28.87,28.89,63000.0,19.227,19.227,19.154,19.1673,63000.0
2013-07-17 11:00:00,28.89,28.94,28.87,28.87,34200.0,19.1673,19.2005,19.154,19.154,34200.0
2013-07-17 11:05:00,28.87,28.89,28.84,28.88,55900.0,19.154,19.1673,19.1341,19.1607,55900.0
2013-07-17 11:10:00,28.88,28.88,28.83,28.84,36600.0,19.1607,19.1607,19.1275,19.1341,36600.0
2013-07-17 11:15:00,28.83,28.88,28.83,28.84,24000.0,19.1275,19.1607,19.1275,19.1341,24000.0
2013-07-17 11:20:00,28.84,28.86,28.8,28.8,65600.0,19.1341,19.1474,19.1076,19.1076,65600.0
2013-07-17 11:25:00,28.81,28.88,28.8,28.88,67100.0,19.1142,19.1607,19.1076,19.1607,67100.0
2013-07-17 11:30:00,28.89,28.9,28.86,28.9,64800.0,19.1673,19.174,19.1474,19.174,64800.0
2013-07-17 11:35:00,28.9,28.9,28.86,28.89,20200.0,19.174,19.174,19.1474,19.1673,20200.0
2013-07-17 11:40:00,28.89,28.9,28.83,28.89,28300.0,19.1673,19.174,19.1275,19.1673,28300.0
2013-07-17 11:45:00,28.9,28.9,28.85,28.89,29200.0,19.174,19.174,19.1408,19.1673,29200.0
2013-07-17 11:50:00,28.88,28.88,28.8,28.82,39200.0,19.1607,19.1607,19.1076,19.1209,39200.0
2013-07-17 11:55:00,28.82,28.82,28.75,28.76,50700.0,19.1209,19.1209,19.0744,19.0811,50700.0
2013-07-17 12:00:00,28.76,28.79,28.73,28.74,33300.0,19.0811,19.101,19.0612,19.0678,33300.0
2013-07-17 12:05:00,28.75,28.75,28.73,28.75,30400.0,19.0744,19.0744,19.0612,19.0744,30400.0
2013-07-17 12:10:00,28.75,28.77,28.73,28.74,46700.0,19.0744,19.0877,19.0612,19.0678,46700.0
2013-07-17 12:15:00,28.74,28.76,28.7,28.72,45000.0,19.0678,19.0811,19.0413,19.0545,45000.0
2013-07-17 12:20:00,28.72,28.72,28.7,28.72,20600.0,19.0545,19.0545,19.0413,19.0545,20600.0
2013-07-17 12:25:00,28.71,28.78,28.7,28.78,33400.0,19.0479,19.0943,19.0413,19.0943,33400.0
2013-07-17 12:30:00,28.77,28.78,28.73,28.77,25300.0,19.0877,19.0943,19.0612,19.0877,25300.0
2013-07-17 12:35:00,28.77,28.78,28.74,28.75,11600.0,19.0877,19.0943,19.0678,19.0744,11600.0
2013-07-17 12:40:00,28.76,28.79,28.74,28.74,19900.0,19.0811,19.101,19.0678,19.0678,19900.0
2013-07-17 12:45:00,28.74,28.77,28.73,28.76,12900.0,19.0678,19.0877,19.0612,19.0811,12900.0
2013-07-17 12:50:00,28.77,28.79,28.75,28.75,13000.0,19.0877,19.101,19.0744,19.0744,13000.0
2013-07-17 12:55:00,28.75,28.78,28.74,28.78,9100.0,19.0744,19.0943,19.0678,19.0943,9100.0
2013-07-17 13:00:00,28.78,28.8,28.77,28.79,23500.0,19.0943,19.1076,19.0877,19.101,23500.0
2013-07-17 13:05:00,28.79,28.83,28.78,28.82,19900.0,19.101,19.1275,19.0943,19.1209,19900.0
2013-07-17 13:10:00,28.84,28.86,28.82,28.85,20300.0,19.1341,19.1474,19.1209,19.1408,20300.0
2013-07-17 13:15:00,28.84,28.87,28.83,28.85,15000.0,19.1341,19.154,19.1275,19.1408,15000.0
2013-07-17 13:20:00,28.84,28.84,28.76,28.76,58700.0,19.1341,19.1341,19.0811,19.0811,58700.0
2013-07-17 13:25:00,28.76,28.79,28.75,28.78,19400.0,19.0811,19.101,19.0744,19.0943,19400.0
2013-07-17 13:30:00,28.79,28.8,28.76,28.77,15400.0,19.101,19.1076,19.0811,19.0877,15400.0
2013-07-17 13:35:00,28.77,28.84,28.76,28.82,37400.0,19.0877,19.1341,19.0811,19.1209,37400.0
2013-07-17 13:40:00,28.83,28.86,28.81,28.84,17600.0,19.1275,19.1474,19.1142,19.1341,17600.0
2013-07-17 13:45:00,28.84,28.89,28.82,28.85,13000.0,19.1341,19.1673,19.1209,19.1408,13000.0
2013-07-17 13:50:00,28.85,28.85,28.82,28.84,17500.0,19.1408,19.1408,19.1209,19.1341,17500.0
2013-07-17 13:55:00,28.85,28.86,28.84,28.84,14300.0,19.1408,19.1474,19.1341,19.1341,14300.0
2013-07-17 14:00:00,28.84,28.9,28.84,28.9,22700.0,19.1341,19.174,19.1341,19.174,22700.0
2013-07-17 14:05:00,28.89,28.9,28.85,28.9,23200.0,19.1673,19.174,19.1408,19.174,23200.0
2013-07-17 14:10:00,28.9,28.9,28.87,28.87,13200.0,19.174,19.174,19.154,19.154,13200.0
2013-07-17 14:15:00,28.86,28.87,28.81,28.81,32800.0,19.1474,19.154,19.1142,19.1142,32800.0
2013-07-17 14:20:00,28.82,28.84,28.78,28.79,31800.0,19.1209,19.1341,19.0943,19.101,31800.0
2013-07-17 14:25:00,28.8,28.8,28.77,28.77,27000.0,19.1076,19.1076,19.0877,19.0877,27000.0
2013-07-17 14:30:00,28.78,28.78,28.73,28.73,33300.0,19.0943,19.0943,19.0612,19.0612,33300.0
2013-07-17 14:35:00,28.73,28.73,28.69,28.72,30300.0,19.0612,19.0612,19.0346,19.0545,30300.0
2013-07-17 14:40:00,28.71,28.71,28.66,28.67,41100.0,19.0479,19.0479,19.0147,19.0214,41100.0
2013-07-17 14:45:00,28.68,28.68,28.65,28.65,34500.0,19.028,19.028,19.0081,19.0081,34500.0
2013-07-17 14:50:00,28.65,28.67,28.63,28.65,31700.0,19.0081,19.0214,18.9948,19.0081,31700.0
2013-07-17 14:55:00,28.66,28.66,28.62,28.63,26000.0,19.0147,19.0147,18.9882,18.9948,26000.0
2013-07-17 15:00:00,28.63,28.66,28.6,28.65,27800.0,18.9948,19.0147,18.9749,19.0081,27800.0
2013-07-17 15:05:00,28.66,28.66,28.62,28.62,14300.0,19.0147,19.0147,18.9882,18.9882,14300.0
2013-07-17 15:10:00,28.62,28.63,28.6,28.6,32000.0,18.9882,18.9948,18.9749,18.9749,32000.0
2013-07-17 15:15:00,28.6,28.6,28.59,28.6,37000.0,18.9749,18.9749,18.9683,18.9749,37000.0
2013-07-17 15:20:00,28.59,28.64,28.59,28.63,39100.0,18.9683,19.0015,18.9683,18.9948,39100.0
2013-07-17 15:25:00,28.63,28.63,28.58,28.59,43700.0,18.9948,18.9948,18.9616,18.9683,43700.0
2013-07-17 15:30:00,28.59,28.6,28.53,28.53,65600.0,18.9683,18.9749,18.9285,18.9285,65600.0
2013-07-17 15:35:00,28.53,28.58,28.52,28.54,47300.0,18.9285,18.9616,18.9218,18.9351,47300.0
2013-07-17 15:40:00,28.54,28.62,28.54,28.58,65800.0,18.9351,18.9882,18.9351,18.9616,65800.0
2013-07-17 15:45:00,28.57,28.59,28.51,28.53,112500.0,18.955,18.9683,18.9152,18.9285,112500.0
2013-07-17 15:50:00,28.52,28.58,28.49,28.56,176600.0,18.9218,18.9616,18.9019,18.9484,176600.0
2013-07-17 15:55:00,28.55,28.56,28.5,28.55,305100.0,18.9417,18.9484,18.9086,18.9417,305100.0
2013-07-18 09:30:00,28.61,28.72,28.48,28.48,99000.0,18.9816,19.0545,18.8953,18.8953,99000.0
2013-07-18 09:35:00,28.5,28.54,28.31,28.49,136000.0,18.9086,18.9351,18.7825,18.9019,136000.0
2013-07-18 09:40:00,28.5,28.55,28.42,28.53,20000.0,18.9086,18.9417,18.8555,18.9285,20000.0
2013-07-18 09:45:00,28.54,28.64,28.5,28.53,42000.0,18.9351,19.0015,18.9086,18.9285,42000.0
2013-07-18 09:50:00,28.52,28.58,28.4,28.4,27300.0,18.9218,18.9616,18.8422,18.8422,27300.0
2013-07-18 09:55:00,28.39,28.54,28.39,28.53,66200.0,18.8356,18.9351,18.8356,18.9285,66200.0
2013-07-18 10:00:00,28.53,28.55,28.42,28.51,42200.0,18.9285,18.9417,18.8555,18.9152,42200.0
2013-07-18 10:05:00,28.51,28.61,28.48,28.57,36700.0,18.9152,18.9816,18.8953,18.955,36700.0
2013-07-18 10:10:00,28.59,28.64,28.56,28.59,29900.0,18.9683,19.0015,18.9484,18.9683,29900.0
2013-07-18 10:15:00,28.61,28.64,28.54,28.6,44000.0,18.9816,19.0015,18.9351,18.9749,44000.0
2013-07-18 10:20:00,28.58,28.64,28.58,28.61,40800.0,18.9616,19.0015,18.9616,18.9816,40800.0
2013-07-18 10:25:00,28.61,28.64,28.57,28.62,74700.0,18.9816,19.0015,18.955,18.9882,74700.0
2013-07-18 10:30:00,28.62,28.68,28.62,28.65,47500.0,18.9882,19.028,18.9882,19.0081,47500.0
2013-07-18 10:35:00,28.66,28.7,28.63,28.7,33000.0,19.0147,19.0413,18.9948,19.0413,33000.0
2013-07-18 10:40:00,28.69,28.95,28.69,28.93,67000.0,19.0346,19.2071,19.0346,19.1939,67000.0
2013-07-18 10:45:00,28.94,28.94,28.81,28.89,89900.0,19.2005,19.2005,19.1142,19.1673,89900.0
2013-07-18 10:50:00,28.88,28.9,28.84,28.88,30800.0,19.1607,19.174,19.1341,19.1607,30800.0
2013-07-18 10:55:00,28.87,28.95,28.87,28.93,35700.0,19.154,19.2071,19.154,19.1939,35700.0
2013-07-18 11:00:00,28.92,28.95,28.9,28.92,35600.0,19.1872,19.2071,19.174,19.1872,35600.0
2013-07-18 11:05:00,28.92,28.93,28.85,28.87,51800.0,19.1872,19.1939,19.1408,19.154,51800.0
2013-07-18 11:10:00,28.86,28.88,28.82,28.83,36700.0,19.1474,19.1607,19.1209,19.1275,36700.0
2013-07-18 11:15:00,28.83,28.88,28.83,28.86,20300.0,19.1275,19.1607,19.1275,19.1474,20300.0
2013-07-18 11:20:00,28.87,28.87,28.82,28.85,26200.0,19.154,19.154,19.1209,19.1408,26200.0
2013-07-18 11:25:00,28.84,28.87,28.83,28.85,19300.0,19.1341,19.154,19.1275,19.1408,19300.0
2013-07-18 11:30:00,28.84,28.86,28.82,28.82,16900.0,19.1341,19.1474,19.1209,19.1209,16900.0
2013-07-18 11:35:00,28.81,28.85,28.76,28.76,26800.0,19.1142,19.1408,19.0811,19.0811,26800.0
2013-07-18 11:40:00,28.75,28.8,28.73,28.8,39400.0,19.0744,19.1076,19.0612,19.1076,39400.0
2013-07-18 11:45:00,28.81,28.82,28.77,28.8,23600.0,19.1142,19.1209,19.0877,19.1076,23600.0
2013-07-18 11:50:00,28.79,28.79,28.75,28.75,9000.0,19.101,19.101,19.0744,19.0744,9000.0
2013-07-18 11:55:00,28.74,28.76,28.72,28.74,13800.0,19.0678,19.0811,19.0545,19.0678,13800.0
2013-07-18 12:00:00,28.74,28.79,28.72,28.79,11400.0,19.0678,19.101,19.0545,19.101,11400.0
2013-07-18 12:05:00,28.79,28.86,28.78,28.83,40900.0,19.101,19.1474,19.0943,19.1275,40900.0
2013-07-18 12:10:00,28.84,28.94,28.84,28.93,60800.0,19.1341,19.2005,19.1341,19.1939,60800.0
2013-07-18 12:15:00,28.93,28.95,28.91,28.92,78100.0,19.1939,19.2071,19.1806,19.1872,78100.0
2013-07-18 12:20:00,28.91,28.91,28.87,28.88,14400.0,19.1806,19.1806,19.154,19.1607,14400.0
2013-07-18 12:25:00,28.89,28.9,28.85,28.85,16500.0,19.1673,19.174,19.1408,19.1408,16500.0
2013-07-18 12:30:00,28.86,28.86,28.75,28.78,82600.0,19.1474,19.1474,19.0744,19.0943,82600.0
2013-07-18 12:35:00,28.78,28.85,28.77,28.85,18900.0,19.0943,19.1408,19.0877,19.1408,18900.0
2013-07-18 12:40:00,28.84,28.85,28.78,28.78,19200.0,19.1341,19.1408,19.0943,19.0943,19200.0
2013-07-18 12:45:00,28.77,28.79,28.76,28.77,14800.0,19.0877,19.101,19.0811,19.0877,14800.0
2013-07-18 12:50:00,28.77,28.84,28.75,28.84,40700.0,19.0877,19.1341,19.0744,19.1341,40700.0
2013-07-18 12:55:00,28.84,28.92,28.8,28.91,101400.0,19.1341,19.1872,19.1076,19.1806,101400.0
2013-07-18 13:00:00,28.91,28.92,28.86,28.9,65800.0,19.1806,19.1872,19.1474,19.174,65800.0
2013-07-18 13:05:00,28.91,28.92,28.88,28.91,22800.0,19.1806,19.1872,19.1607,19.1806,22800.0
2013-07-18 13:10:00,28.91,29.02,28.91,28.96,108800.0,19.1806,19.2536,19.1806,19.2138,108800.0
2013-07-18 13:15:00,28.95,28.99,28.86,28.89,50200.0,19.2071,19.2337,19.1474,19.1673,50200.0
2013-07-18 13:20:00,28.88,28.89,28.82,28.84,22300.0,19.1607,19.1673,19.1209,19.1341,22300.0
2013-07-18 13:25:00,28.84,28.89,28.8,28.84,38300.0,19.1341,19.1673,19.1076,19.1341,38300.0
2013-07-18 13:30:00,28.83,28.9,28.83,28.88,23600.0,19.1275,19.174,19.1275,19.1607,23600.0
2013-07-18 13:35:00,28.88,28.92,28.87,28.9,26300.0,19.1607,19.1872,19.154,19.174,26300.0
2013-07-18 13:40:00,28.9,28.92,28.87,28.91,36800.0,19.174,19.1872,19.154,19.1806,36800.0
2013-07-18 13:45:00,28.91,28.92,28.88,28.89,22700.0,19.1806,19.1872,19.1607,19.1673,22700.0
2013-07-18 13:50:00,28.89,28.93,28.86,28.93,13200.0,19.1673,19.1939,19.1474,19.1939,13200.0
2013-07-18 13:55:00,28.93,28.99,28.92,28.96,52700.0,19.1939,19.2337,19.1872,19.2138,52700.0
2013-07-18 14:00:00,28.96,29.01,28.94,28.97,66700.0,19.2138,19.2469,19.2005,19.2204,66700.0
2013-07-18 14:05:00,28.97,29.01,28.94,28.95,46700.0,19.2204,19.2469,19.2005,19.2071,46700.0
2013-07-18 14:10:00,28.95,28.95,28.88,28.88,57900.0,19.2071,19.2071,19.1607,19.1607,57900.0
2013-07-18 14:15:00,28.87,28.88,28.81,28.81,51900.0,19.154,19.1607,19.1142,19.1142,51900.0
2013-07-18 14:20:00,28.82,28.89,28.82,28.84,40200.0,19.1209,19.1673,19.1209,19.1341,40200.0
2013-07-18 14:25:00,28.84,28.85,28.82,28.82,11800.0,19.1341,19.1408,19.1209,19.1209,11800.0
2013-07-18 14:30:00,28.82,28.85,28.82,28.85,14600.0,19.1209,19.1408,19.1209,19.1408,14600.0
2013-07-18 14:35:00,28.84,28.84,28.81,28.81,10700.0,19.1341,19.1341,19.1142,19.1142,10700.0
2013-07-18 14:40:00,28.81,28.84,28.8,28.83,36000.0,19.1142,19.1341,19.1076,19.1275,36000.0
2013-07-18 14:45:00,28.82,28.83,28.81,28.83,7500.0,19.1209,19.1275,19.1142,19.1275,7500.0
2013-07-18 14:50:00,28.82,28.88,28.82,28.86,17500.0,19.1209,19.1607,19.1209,19.1474,17500.0
2013-07-18 14:55:00,28.86,28.88,28.84,28.87,15100.0,19.1474,19.1607,19.1341,19.154,15100.0
2013-07-18 15:00:00,28.87,28.87,28.85,28.86,9400.0,19.154,19.154,19.1408,19.1474,9400.0
2013-07-18 15:05:00,28.86,28.86,28.85,28.86,7600.0,19.1474,19.1474,19.1408,19.1474,7600.0
2013-07-18 15:10:00,28.86,28.86,28.82,28.82,12100.0,19.1474,19.1474,19.1209,19.1209,12100.0
2013-07-18 15:15:00,28.83,28.92,28.82,28.92,86300.0,19.1275,19.1872,19.1209,19.1872,86300.0
2013-07-18 15:20:00,28.91,28.92,28.81,28.83,72000.0,19.1806,19.1872,19.1142,19.1275,72000.0
2013-07-18 15:25:00,28.84,28.86,28.83,28.85,26300.0,19.1341,19.1474,19.1275,19.1408,26300.0
2013-07-18 15:30:00,28.85,28.86,28.81,28.82,19900.0,19.1408,19.1474,19.1142,19.1209,19900.0
2013-07-18 15:35:00,28.82,28.84,28.78,28.79,43300.0,19.1209,19.1341,19.0943,19.101,43300.0
2013-07-18 15:40:00,28.79,28.8,28.78,28.78,13700.0,19.101,19.1076,19.0943,19.0943,13700.0
2013-07-18 15:45:00,28.79,28.87,28.77,28.86,96800.0,19.101,19.154,19.0877,19.1474,96800.0
2013-07-18 15:50:00,28.86,28.89,28.81,28.81,80800.0,19.1474,19.1673,19.1142,19.1142,80800.0
2013-07-18 15:55:00,28.81,28.85,28.79,28.82,93600.0,19.1142,19.1408,19.101,19.1209,93600.0
2013-07-19 09:30:00,28.97,28.97,28.8,28.82,223400.0,19.2204,19.2204,19.1076,19.1209,223400.0
2013-07-19 09:35:00,28.81,28.82,28.65,28.65,22400.0,19.1142,19.1209,19.0081,19.0081,22400.0
2013-07-19 09:40:00,28.65,28.83,28.65,28.8,36800.0,19.0081,19.1275,19.0081,19.1076,36800.0
2013-07-19 09:45:00,28.79,28.82,28.71,28.72,26600.0,19.101,19.1209,19.0479,19.0545,26600.0
2013-07-19 09:50:00,28.73,28.73,28.61,28.62,21300.0,19.0612,19.0612,18.9816,18.9882,21300.0
2013-07-19 09:55:00,28.61,28.67,28.61,28.66,29900.0,18.9816,19.0214,18.9816,19.0147,29900.0
2013-07-19 10:00:00,28.67,28.73,28.61,28.66,13900.0,19.0214,19.0612,18.9816,19.0147,13900.0
2013-07-19 10:05:00,28.66,28.73,28.66,28.7,25200.0,19.0147,19.0612,19.0147,19.0413,25200.0
2013-07-19 10:10:00,28.69,28.69,28.62,28.63,43100.0,19.0346,19.0346,18.9882,18.9948,43100.0
2013-07-19 10:15:00,28.63,28.64,28.56,28.62,34400.0,18.9948,19.0015,18.9484,18.9882,34400.0
2013-07-19 10:20:00,28.62,28.65,28.57,28.65,21900.0,18.9882,19.0081,18.955,19.0081,21900.0
2013-07-19 10:25:00,28.64,28.69,28.6,28.6,13500.0,19.0015,19.0346,18.9749,18.9749,13500.0
2013-07-19 10:30:00,28.6,28.7,28.57,28.7,114800.0,18.9749,19.0413,18.955,19.0413,114800.0
2013-07-19 10:35:00,28.7,28.78,28.68,28.69,30300.0,19.0413,19.0943,19.028,19.0346,30300.0
2013-07-19 10:40:00,28.69,28.73,28.67,28.73,16100.0,19.0346,19.0612,19.0214,19.0612,16100.0
2013-07-19 10:45:00,28.72,28.72,28.67,28.68,15600.0,19.0545,19.0545,19.0214,19.028,15600.0
2013-07-19 10:50:00,28.69,28.82,28.68,28.76,24100.0,19.0346,19.1209,19.028,19.0811,24100.0
2013-07-19 10:55:00,28.75,28.75,28.7,28.73,11600.0,19.0744,19.0744,19.0413,19.0612,11600.0
2013-07-19 11:00:00,28.73,28.8,28.73,28.79,23600.0,19.0612,19.1076,19.0612,19.101,23600.0
2013-07-19 11:05:00,28.78,28.79,28.75,28.75,16400.0,19.0943,19.101,19.0744,19.0744,16400.0
2013-07-19 11:10:00,28.74,28.75,28.7,28.71,16500.0,19.0678,19.0744,19.0413,19.0479,16500.0
2013-07-19 11:15:00,28.71,28.75,28.7,28.75,20600.0,19.0479,19.0744,19.0413,19.0744,20600.0
2013-07-19 11:20:00,28.75,28.79,28.74,28.78,13300.0,19.0744,19.101,19.0678,19.0943,13300.0
2013-07-19 11:25:00,28.78,28.87,28.78,28.86,39600.0,19.0943,19.154,19.0943,19.1474,39600.0
2013-07-19 11:30:00,28.87,28.91,28.86,28.87,56300.0,19.154,19.1806,19.1474,19.154,56300.0
2013-07-19 11:35:00,28.86,28.88,28.8,28.83,13900.0,19.1474,19.1607,19.1076,19.1275,13900.0
2013-07-19 11:40:00,28.83,28.87,28.8,28.8,23600.0,19.1275,19.154,19.1076,19.1076,23600.0
2013-07-19 11:45:00,28.79,28.83,28.78,28.78,21400.0,19.101,19.1275,19.0943,19.0943,21400.0
2013-07-19 11:50:00,28.78,28.81,28.75,28.81,13500.0,19.0943,19.1142,19.0744,19.1142,13500.0
2013-07-19 11:55:00,28.82,28.82,28.78,28.8,16500.0,19.1209,19.1209,19.0943,19.1076,16500.0
2013-07-19 12:00:00,28.8,28.85,28.8,28.82,17300.0,19.1076,19.1408,19.1076,19.1209,17300.0
2013-07-19 12:05:00,28.81,28.83,28.8,28.83,16700.0,19.1142,19.1275,19.1076,19.1275,16700.0
2013-07-19 12:10:00,28.84,28.92,28.83,28.92,33700.0,19.1341,19.1872,19.1275,19.1872,33700.0
2013-07-19 12:15:00,28.92,28.93,28.87,28.9,27700.0,19.1872,19.1939,19.154,19.174,27700.0
2013-07-19 12:20:00,28.91,28.91,28.85,28.85,6800.0,19.1806,19.1806,19.1408,19.1408,6800.0
2013-07-19 12:25:00,28.86,28.89,28.85,28.85,10900.0,19.1474,19.1673,19.1408,19.1408,10900.0
2013-07-19 12:30:00,28.85,28.86,28.83,28.83,12000.0,19.1408,19.1474,19.1275,19.1275,12000.0
2013-07-19 12:35:00,28.84,28.89,28.83,28.89,15200.0,19.1341,19.1673,19.1275,19.1673,15200.0
2013-07-19 12:40:00,28.87,28.87,28.84,28.85,11500.0,19.154,19.154,19.1341,19.1408,11500.0
2013-07-19 12:45:00,28.85,28.87,28.84,28.86,14100.0,19.1408,19.154,19.1341,19.1474,14100.0
2013-07-19 12:50:00,28.86,28.87,28.84,28.84,8000.0,19.1474,19.154,19.1341,19.1341,8000.0
2013-07-19 12:55:00,28.84,28.89,28.84,28.89,5100.0,19.1341,19.1673,19.1341,19.1673,5100.0
2013-07-19 13:00:00,28.89,28.89,28.85,28.85,23400.0,19.1673,19.1673,19.1408,19.1408,23400.0
2013-07-19 13:05:00,28.85,28.88,28.85,28.85,11300.0,19.1408,19.1607,19.1408,19.1408,11300.0
2013-07-19 13:10:00,28.86,28.89,28.85,28.89,12200.0,19.1474,19.1673,19.1408,19.1673,12200.0
2013-07-19 13:15:00,28.89,28.89,28.87,28.87,8300.0,19.1673,19.1673,19.154,19.154,8300.0
2013-07-19 13:20:00,28.88,28.88,28.85,28.85,9300.0,19.1607,19.1607,19.1408,19.1408,9300.0
2013-07-19 13:25:00,28.85,28.86,28.82,28.83,25400.0,19.1408,19.1474,19.1209,19.1275,25400.0
2013-07-19 13:30:00,28.83,28.87,28.83,28.87,12800.0,19.1275,19.154,19.1275,19.154,12800.0
2013-07-19 13:35:00,28.87,28.89,28.87,28.87,9700.0,19.154,19.1673,19.154,19.154,9700.0
2013-07-19 13:40:00,28.87,28.89,28.86,28.88,16800.0,19.154,19.1673,19.1474,19.1607,16800.0
2013-07-19 13:45:00,28.87,28.88,28.86,28.86,7400.0,19.154,19.1607,19.1474,19.1474,7400.0
2013-07-19 13:50:00,28.87,28.88,28.86,28.86,23700.0,19.154,19.1607,19.1474,19.1474,23700.0
2013-07-19 13:55:00,28.86,28.89,28.86,28.89,23600.0,19.1474,19.1673,19.1474,19.1673,23600.0
2013-07-19 14:00:00,28.89,28.93,28.88,28.93,23700.0,19.1673,19.1939,19.1607,19.1939,23700.0
2013-07-19 14:05:00,28.93,28.97,28.93,28.96,46200.0,19.1939,19.2204,19.1939,19.2138,46200.0
2013-07-19 14:10:00,28.97,29.0,28.96,28.97,20900.0,19.2204,19.2403,19.2138,19.2204,20900.0
2013-07-19 14:15:00,28.97,28.97,28.91,28.91,14800.0,19.2204,19.2204,19.1806,19.1806,14800.0
2013-07-19 14:20:00,28.92,28.94,28.89,28.89,32400.0,19.1872,19.2005,19.1673,19.1673,32400.0
2013-07-19 14:25:00,28.9,28.96,28.89,28.95,18800.0,19.174,19.2138,19.1673,19.2071,18800.0
2013-07-19 14:30:00,28.94,28.98,28.92,28.98,22100.0,19.2005,19.227,19.1872,19.227,22100.0
2013-07-19 14:35:00,28.97,28.98,28.96,28.97,22700.0,19.2204,19.227,19.2138,19.2204,22700.0
2013-07-19 14:40:00,28.98,28.98,28.97,28.98,18800.0,19.227,19.227,19.2204,19.227,18800.0
2013-07-19 14:45:00,28.98,29.02,28.97,29.01,44800.0,19.227,19.2536,19.2204,19.2469,44800.0
2013-07-19 14:50:00,29.0,29.02,28.99,29.02,11300.0,19.2403,19.2536,19.2337,19.2536,11300.0
2013-07-19 14:55:00,29.01,29.02,29.0,29.0,18700.0,19.2469,19.2536,19.2403,19.2403,18700.0
2013-07-19 15:00:00,29.01,29.01,28.98,28.99,30000.0,19.2469,19.2469,19.227,19.2337,30000.0
2013-07-19 15:05:00,28.98,29.0,28.98,28.99,24300.0,19.227,19.2403,19.227,19.2337,24300.0
2013-07-19 15:10:00,28.99,29.0,28.97,28.97,7600.0,19.2337,19.2403,19.2204,19.2204,7600.0
2013-07-19 15:15:00,28.97,28.99,28.97,28.97,20100.0,19.2204,19.2337,19.2204,19.2204,20100.0
2013-07-19 15:20:00,28.96,28.99,28.93,28.93,28800.0,19.2138,19.2337,19.1939,19.1939,28800.0
2013-07-19 15:25:00,28.92,28.92,28.78,28.79,62400.0,19.1872,19.1872,19.0943,19.101,62400.0
2013-07-19 15:30:00,28.8,28.89,28.79,28.87,42000.0,19.1076,19.1673,19.101,19.154,42000.0
2013-07-19 15:35:00,28.87,28.91,28.87,28.9,16200.0,19.154,19.1806,19.154,19.174,16200.0
2013-07-19 15:40:00,28.9,28.94,28.86,28.88,69000.0,19.174,19.2005,19.1474,19.1607,69000.0
2013-07-19 15:45:00,28.88,28.93,28.84,28.9,126800.0,19.1607,19.1939,19.1341,19.174,126800.0
2013-07-19 15:50:00,28.91,28.96,28.9,28.93,75700.0,19.1806,19.2138,19.174,19.1939,75700.0
2013-07-19 15:55:00,28.93,28.99,28.9,28.97,300500.0,19.1939,19.2337,19.174,19.2204,300500.0
2013-07-22 09:30:00,28.96,29.09,28.9,28.9,54100.0,19.2138,19.3,19.174,19.174,54100.0
2013-07-22 09:35:00,28.96,29.08,28.9,29.08,22000.0,19.2138,19.2934,19.174,19.2934,22000.0
2013-07-22 09:40:00,29.08,29.09,28.99,28.99,31800.0,19.2934,19.3,19.2337,19.2337,31800.0
2013-07-22 09:45:00,28.97,28.98,28.87,28.93,50500.0,19.2204,19.227,19.154,19.1939,50500.0
2013-07-22 09:50:00,28.93,28.95,28.89,28.94,18700.0,19.1939,19.2071,19.1673,19.2005,18700.0
2013-07-22 09:55:00,28.95,29.01,28.95,28.98,9900.0,19.2071,19.2469,19.2071,19.227,9900.0
2013-07-22 10:00:00,28.99,29.0,28.71,28.74,83800.0,19.2337,19.2403,19.0479,19.0678,83800.0
2013-07-22 10:05:00,28.74,28.76,28.65,28.75,62600.0,19.0678,19.0811,19.0081,19.0744,62600.0
2013-07-22 10:10:00,28.75,28.81,28.74,28.74,38700.0,19.0744,19.1142,19.0678,19.0678,38700.0
2013-07-22 10:15:00,28.74,28.89,28.74,28.89,45300.0,19.0678,19.1673,19.0678,19.1673,45300.0
2013-07-22 10:20:00,28.89,28.96,28.85,28.96,55500.0,19.1673,19.2138,19.1408,19.2138,55500.0
2013-07-22 10:25:00,28.97,28.97,28.9,28.91,52700.0,19.2204,19.2204,19.174,19.1806,52700.0
2013-07-22 10:30:00,28.93,28.98,28.93,28.97,22100.0,19.1939,19.227,19.1939,19.2204,22100.0
2013-07-22 10:35:00,28.96,29.0,28.95,29.0,24400.0,19.2138,19.2403,19.2071,19.2403,24400.0
2013-07-22 10:40:00,29.01,29.11,29.01,29.07,36900.0,19.2469,19.3133,19.2469,19.2867,36900.0
2013-07-22 10:45:00,29.08,29.08,29.0,29.0,25200.0,19.2934,19.2934,19.2403,19.2403,25200.0
2013-07-22 10:50:00,29.01,29.13,29.0,29.13,44400.0,19.2469,19.3265,19.2403,19.3265,44400.0
2013-07-22 10:55:00,29.14,29.19,29.13,29.18,34000.0,19.3332,19.3664,19.3265,19.3597,34000.0
2013-07-22 11:00:00,29.17,29.26,29.15,29.26,41700.0,19.3531,19.4128,19.3398,19.4128,41700.0
2013-07-22 11:05:00,29.26,29.3,29.25,29.29,27300.0,19.4128,19.4393,19.4062,19.4327,27300.0
2013-07-22 11:10:00,29.28,29.29,29.22,29.27,16300.0,19.4261,19.4327,19.3863,19.4194,16300.0
2013-07-22 11:15:00,29.25,29.25,29.18,29.18,33700.0,19.4062,19.4062,19.3597,19.3597,33700.0
2013-07-22 11:20:00,29.18,29.23,29.18,29.21,60900.0,19.3597,19.3929,19.3597,19.3796,60900.0
2013-07-22 11:25:00,29.21,29.26,29.21,29.25,35300.0,19.3796,19.4128,19.3796,19.4062,35300.0
2013-07-22 11:30:00,29.25,29.28,29.25,29.28,24900.0,19.4062,19.4261,19.4062,19.4261,24900.0
2013-07-22 11:35:00,29.27,29.28,29.26,29.27,13100.0,19.4194,19.4261,19.4128,19.4194,13100.0
2013-07-22 11:40:00,29.27,29.29,29.26,29.27,6700.0,19.4194,19.4327,19.4128,19.4194,6700.0
2013-07-22 11:45:00,29.27,29.27,29.26,29.26,26700.0,19.4194,19.4194,19.4128,19.4128,26700.0
2013-07-22 11:50:00,29.26,29.28,29.26,29.27,25300.0,19.4128,19.4261,19.4128,19.4194,25300.0
2013-07-22 11:55:00,29.28,29.28,29.25,29.25,20900.0,19.4261,19.4261,19.4062,19.4062,20900.0
2013-07-22 12:00:00,29.25,29.26,29.2,29.26,76200.0,19.4062,19.4128,19.373,19.4128,76200.0
2013-07-22 12:05:00,29.26,29.29,29.23,29.29,23200.0,19.4128,19.4327,19.3929,19.4327,23200.0
2013-07-22 12:10:00,29.28,29.29,29.25,29.26,25100.0,19.4261,19.4327,19.4062,19.4128,25100.0
2013-07-22 12:15:00,29.27,29.28,29.25,29.27,21900.0,19.4194,19.4261,19.4062,19.4194,21900.0
2013-07-22 12:20:00,29.27,29.3,29.26,29.29,25600.0,19.4194,19.4393,19.4128,19.4327,25600.0
2013-07-22 12:25:00,29.29,29.29,29.28,29.28,4300.0,19.4327,19.4327,19.4261,19.4261,4300.0
2013-07-22 12:30:00,29.29,29.29,29.28,29.29,6300.0,19.4327,19.4327,19.4261,19.4327,6300.0
2013-07-22 12:35:00,29.28,29.3,29.28,29.28,14200.0,19.4261,19.4393,19.4261,19.4261,14200.0
2013-07-22 12:40:00,29.28,29.29,29.28,29.28,7800.0,19.4261,19.4327,19.4261,19.4261,7800.0
2013-07-22 12:45:00,29.29,29.29,29.28,29.29,4100.0,19.4327,19.4327,19.4261,19.4327,4100.0
2013-07-22 12:50:00,29.28,29.29,29.28,29.29,9700.0,19.4261,19.4327,19.4261,19.4327,9700.0
2013-07-22 12:55:00,29.3,29.39,29.29,29.36,61200.0,19.4393,19.499,19.4327,19.4791,61200.0
2013-07-22 13:00:00,29.36,29.38,29.33,29.36,40100.0,19.4791,19.4924,19.4592,19.4791,40100.0
2013-07-22 13:05:00,29.35,29.35,29.33,29.34,6300.0,19.4725,19.4725,19.4592,19.4659,6300.0
2013-07-22 13:10:00,29.34,29.35,29.33,29.33,13500.0,19.4659,19.4725,19.4592,19.4592,13500.0
2013-07-22 13:15:00,29.32,29.32,29.25,29.26,21300.0,19.4526,19.4526,19.4062,19.4128,21300.0
2013-07-22 13:20:00,29.27,29.32,29.25,29.3,29400.0,19.4194,19.4526,19.4062,19.4393,29400.0
2013-07-22 13:25:00,29.29,29.29,29.28,29.28,8700.0,19.4327,19.4327,19.4261,19.4261,8700.0
2013-07-22 13:30:00,29.28,29.29,29.28,29.29,9200.0,19.4261,19.4327,19.4261,19.4327,9200.0
2013-07-22 13:35:00,29.29,29.3,29.29,29.3,12500.0,19.4327,19.4393,19.4327,19.4393,12500.0
2013-07-22 13:40:00,29.29,29.31,29.28,29.28,8600.0,19.4327,19.446,19.4261,19.4261,8600.0
2013-07-22 13:45:00,29.27,29.27,29.25,29.25,16900.0,19.4194,19.4194,19.4062,19.4062,16900.0
2013-07-22 13:50:00,29.25,29.3,29.25,29.28,18900.0,19.4062,19.4393,19.4062,19.4261,18900.0
2013-07-22 13:55:00,29.28,29.31,29.28,29.29,21800.0,19.4261,19.446,19.4261,19.4327,21800.0
2013-07-22 14:00:00,29.29,29.33,29.29,29.29,37900.0,19.4327,19.4592,19.4327,19.4327,37900.0
2013-07-22 14:05:00,29.29,29.32,29.29,29.3,17000.0,19.4327,19.4526,19.4327,19.4393,17000.0
2013-07-22 14:10:00,29.3,29.38,29.29,29.37,39200.0,19.4393,19.4924,19.4327,19.4858,39200.0
2013-07-22 14:15:00,29.37,29.37,29.31,29.33,17200.0,19.4858,19.4858,19.446,19.4592,17200.0
2013-07-22 14:20:00,29.32,29.33,29.31,29.31,7700.0,19.4526,19.4592,19.446,19.446,7700.0
2013-07-22 14:25:00,29.31,29.36,29.3,29.34,24400.0,19.446,19.4791,19.4393,19.4659,24400.0
2013-07-22 14:30:00,29.34,29.35,29.32,29.32,3400.0,19.4659,19.4725,19.4526,19.4526,3400.0
2013-07-22 14:35:00,29.31,29.32,29.31,29.31,17400.0,19.446,19.4526,19.446,19.446,17400.0
2013-07-22 14:40:00,29.32,29.33,29.32,29.33,3600.0,19.4526,19.4592,19.4526,19.4592,3600.0
2013-07-22 14:45:00,29.33,29.36,29.32,29.32,17000.0,19.4592,19.4791,19.4526,19.4526,17000.0
2013-07-22 14:50:00,29.32,29.38,29.32,29.35,19600.0,19.4526,19.4924,19.4526,19.4725,19600.0
2013-07-22 14:55:00,29.36,29.39,29.34,29.35,14000.0,19.4791,19.499,19.4659,19.4725,14000.0
2013-07-22 15:00:00,29.35,29.35,29.33,29.33,11700.0,19.4725,19.4725,19.4592,19.4592,11700.0
2013-07-22 15:05:00,29.34,29.34,29.31,29.32,9500.0,19.4659,19.4659,19.446,19.4526,9500.0
2013-07-22 15:10:00,29.32,29.37,29.32,29.35,17300.0,19.4526,19.4858,19.4526,19.4725,17300.0
2013-07-22 15:15:00,29.36,29.37,29.33,29.35,19000.0,19.4791,19.4858,19.4592,19.4725,19000.0
2013-07-22 15:20:00,29.34,29.39,29.34,29.38,16600.0,19.4659,19.499,19.4659,19.4924,16600.0
2013-07-22 15:25:00,29.37,29.4,29.37,29.39,23400.0,19.4858,19.5057,19.4858,19.499,23400.0
2013-07-22 15:30:00,29.38,29.41,29.37,29.41,22100.0,19.4924,19.5123,19.4858,19.5123,22100.0
2013-07-22 15:35:00,29.4,29.42,29.3,29.3,25300.0,19.5057,19.519,19.4393,19.4393,25300.0
2013-07-22 15:40:00,29.3,29.34,29.3,29.34,25900.0,19.4393,19.4659,19.4393,19.4659,25900.0
2013-07-22 15:45:00,29.33,29.34,29.25,29.25,39600.0,19.4592,19.4659,19.4062,19.4062,39600.0
2013-07-22 15:50:00,29.26,29.33,29.25,29.33,55100.0,19.4128,19.4592,19.4062,19.4592,55100.0
2013-07-22 15:55:00,29.32,29.4,29.32,29.4,203200.0,19.4526,19.5057,19.4526,19.5057,203200.0
2013-07-23 09:30:00,29.41,29.52,29.36,29.45,69500.0,19.5123,19.5853,19.4791,19.5389,69500.0
2013-07-23 09:35:00,29.48,29.48,29.41,29.45,16200.0,19.5588,19.5588,19.5123,19.5389,16200.0
2013-07-23 09:40:00,29.45,29.48,29.36,29.36,12300.0,19.5389,19.5588,19.4791,19.4791,12300.0
2013-07-23 09:45:00,29.36,29.45,29.36,29.38,64700.0,19.4791,19.5389,19.4791,19.4924,64700.0
2013-07-23 09:50:00,29.39,29.46,29.38,29.45,60900.0,19.499,19.5455,19.4924,19.5389,60900.0
2013-07-23 09:55:00,29.45,29.5,29.44,29.46,102100.0,19.5389,19.572,19.5322,19.5455,102100.0
2013-07-23 10:00:00,29.45,29.5,29.45,29.45,29800.0,19.5389,19.572,19.5389,19.5389,29800.0
2013-07-23 10:05:00,29.45,29.49,29.44,29.46,50700.0,19.5389,19.5654,19.5322,19.5455,50700.0
2013-07-23 10:10:00,29.46,29.49,29.45,29.49,38500.0,19.5455,19.5654,19.5389,19.5654,38500.0
2013-07-23 10:15:00,29.49,29.5,29.45,29.48,36600.0,19.5654,19.572,19.5389,19.5588,36600.0
2013-07-23 10:20:00,29.48,29.48,29.35,29.36,81600.0,19.5588,19.5588,19.4725,19.4791,81600.0
2013-07-23 10:25:00,29.35,29.38,29.29,29.38,34600.0,19.4725,19.4924,19.4327,19.4924,34600.0
2013-07-23 10:30:00,29.37,29.47,29.37,29.46,46400.0,19.4858,19.5521,19.4858,19.5455,46400.0
2013-07-23 10:35:00,29.45,29.45,29.28,29.3,33900.0,19.5389,19.5389,19.4261,19.4393,33900.0
2013-07-23 10:40:00,29.27,29.28,29.23,29.24,30100.0,19.4194,19.4261,19.3929,19.3995,30100.0
2013-07-23 10:45:00,29.25,29.32,29.25,29.29,90000.0,19.4062,19.4526,19.4062,19.4327,90000.0
2013-07-23 10:50:00,29.29,29.42,29.29,29.41,36400.0,19.4327,19.519,19.4327,19.5123,36400.0
2013-07-23 10:55:00,29.43,29.46,29.4,29.42,29000.0,19.5256,19.5455,19.5057,19.519,29000.0
2013-07-23 11:00:00,29.42,29.45,29.41,29.45,23100.0,19.519,19.5389,19.5123,19.5389,23100.0
2013-07-23 11:05:00,29.46,29.48,29.44,29.48,25400.0,19.5455,19.5588,19.5322,19.5588,25400.0
2013-07-23 11:10:00,29.49,29.49,29.45,29.46,25700.0,19.5654,19.5654,19.5389,19.5455,25700.0
2013-07-23 11:15:00,29.46,29.49,29.45,29.45,15700.0,19.5455,19.5654,19.5389,19.5389,15700.0
2013-07-23 11:20:00,29.45,29.47,29.44,29.47,11800.0,19.5389,19.5521,19.5322,19.5521,11800.0
2013-07-23 11:25:00,29.46,29.48,29.44,29.45,13100.0,19.5455,19.5588,19.5322,19.5389,13100.0
2013-07-23 11:30:00,29.44,29.46,29.44,29.45,17000.0,19.5322,19.5455,19.5322,19.5389,17000.0
2013-07-23 11:35:00,29.44,29.45,29.37,29.37,12700.0,19.5322,19.5389,19.4858,19.4858,12700.0
2013-07-23 11:40:00,29.36,29.43,29.35,29.43,19300.0,19.4791,19.5256,19.4725,19.5256,19300.0
2013-07-23 11:45:00,29.42,29.45,29.39,29.4,21400.0,19.519,19.5389,19.499,19.5057,21400.0
2013-07-23 11:50:00,29.4,29.42,29.38,29.41,17600.0,19.5057,19.519,19.4924,19.5123,17600.0
2013-07-23 11:55:00,29.4,29.4,29.33,29.33,27100.0,19.5057,19.5057,19.4592,19.4592,27100.0
2013-07-23 12:00:00,29.32,29.39,29.32,29.36,15700.0,19.4526,19.499,19.4526,19.4791,15700.0
2013-07-23 12:05:00,29.36,29.4,29.35,29.38,14700.0,19.4791,19.5057,19.4725,19.4924,14700.0
2013-07-23 12:10:00,29.38,29.39,29.33,29.34,11700.0,19.4924,19.499,19.4592,19.4659,11700.0
2013-07-23 12:15:00,29.34,29.37,29.33,29.36,7500.0,19.4659,19.4858,19.4592,19.4791,7500.0
2013-07-23 12:20:00,29.37,29.4,29.36,29.38,10500.0,19.4858,19.5057,19.4791,19.4924,10500.0
2013-07-23 12:25:00,29.37,29.38,29.33,29.36,16300.0,19.4858,19.4924,19.4592,19.4791,16300.0
2013-07-23 12:30:00,29.35,29.35,29.3,29.34,11400.0,19.4725,19.4725,19.4393,19.4659,11400.0
2013-07-23 12:35:00,29.34,29.39,29.31,29.36,34400.0,19.4659,19.499,19.446,19.4791,34400.0
2013-07-23 12:40:00,29.36,29.36,29.31,29.31,13500.0,19.4791,19.4791,19.446,19.446,13500.0
2013-07-23 12:45:00,29.31,29.33,29.29,29.32,7200.0,19.446,19.4592,19.4327,19.4526,7200.0
2013-07-23 12:50:00,29.32,29.33,29.29,29.29,8400.0,19.4526,19.4592,19.4327,19.4327,8400.0
2013-07-23 12:55:00,29.29,29.3,29.29,29.3,4300.0,19.4327,19.4393,19.4327,19.4393,4300.0
2013-07-23 13:00:00,29.3,29.33,29.29,29.33,8100.0,19.4393,19.4592,19.4327,19.4592,8100.0
2013-07-23 13:05:00,29.34,29.37,29.31,29.32,11300.0,19.4659,19.4858,19.446,19.4526,11300.0
2013-07-23 13:10:00,29.31,29.31,29.25,29.25,7900.0,19.446,19.446,19.4062,19.4062,7900.0
2013-07-23 13:15:00,29.26,29.34,29.26,29.31,11000.0,19.4128,19.4659,19.4128,19.446,11000.0
2013-07-23 13:20:00,29.32,29.37,29.31,29.31,4500.0,19.4526,19.4858,19.446,19.446,4500.0
2013-07-23 13:25:00,29.31,29.34,29.29,29.34,15100.0,19.446,19.4659,19.4327,19.4659,15100.0
2013-07-23 13:30:00,29.34,29.38,29.33,29.33,9300.0,19.4659,19.4924,19.4592,19.4592,9300.0
2013-07-23 13:35:00,29.33,29.34,29.3,29.33,15900.0,19.4592,19.4659,19.4393,19.4592,15900.0
2013-07-23 13:40:00,29.32,29.32,29.27,29.28,20300.0,19.4526,19.4526,19.4194,19.4261,20300.0
2013-07-23 13:45:00,29.28,29.31,29.28,29.29,5100.0,19.4261,19.446,19.4261,19.4327,5100.0
2013-07-23 13:50:00,29.29,29.3,29.28,29.29,13100.0,19.4327,19.4393,19.4261,19.4327,13100.0
2013-07-23 13:55:00,29.29,29.31,29.28,29.29,29000.0,19.4327,19.446,19.4261,19.4327,29000.0
2013-07-23 14:00:00,29.29,29.31,29.27,29.28,7800.0,19.4327,19.446,19.4194,19.4261,7800.0
2013-07-23 14:05:00,29.27,29.31,29.25,29.27,18700.0,19.4194,19.446,19.4062,19.4194,18700.0
2013-07-23 14:10:00,29.29,29.29,29.25,29.26,10500.0,19.4327,19.4327,19.4062,19.4128,10500.0
2013-07-23 14:15:00,29.26,29.28,29.23,29.26,19600.0,19.4128,19.4261,19.3929,19.4128,19600.0
2013-07-23 14:20:00,29.26,29.26,29.24,29.24,20300.0,19.4128,19.4128,19.3995,19.3995,20300.0
2013-07-23 14:25:00,29.25,29.28,29.2,29.23,22700.0,19.4062,19.4261,19.373,19.3929,22700.0
2013-07-23 14:30:00,29.23,29.24,29.2,29.2,16900.0,19.3929,19.3995,19.373,19.373,16900.0
2013-07-23 14:35:00,29.21,29.23,29.2,29.23,10600.0,19.3796,19.3929,19.373,19.3929,10600.0
2013-07-23 14:40:00,29.23,29.25,29.2,29.24,18600.0,19.3929,19.4062,19.373,19.3995,18600.0
2013-07-23 14:45:00,29.24,29.29,29.24,29.28,12100.0,19.3995,19.4327,19.3995,19.4261,12100.0
2013-07-23 14:50:00,29.28,29.29,29.26,29.28,11800.0,19.4261,19.4327,19.4128,19.4261,11800.0
2013-07-23 14:55:00,29.27,29.32,29.27,29.29,19900.0,19.4194,19.4526,19.4194,19.4327,19900.0
2013-07-23 15:00:00,29.29,29.32,29.29,29.32,12300.0,19.4327,19.4526,19.4327,19.4526,12300.0
2013-07-23 15:05:00,29.31,29.32,29.28,29.28,22700.0,19.446,19.4526,19.4261,19.4261,22700.0
2013-07-23 15:10:00,29.28,29.35,29.28,29.35,34000.0,19.4261,19.4725,19.4261,19.4725,34000.0
2013-07-23 15:15:00,29.35,29.36,29.32,29.34,29900.0,19.4725,19.4791,19.4526,19.4659,29900.0
2013-07-23 15:20:00,29.33,29.38,29.33,29.35,23800.0,19.4592,19.4924,19.4592,19.4725,23800.0
2013-07-23 15:25:00,29.36,29.38,29.35,29.36,22300.0,19.4791,19.4924,19.4725,19.4791,22300.0
2013-07-23 15:30:00,29.36,29.4,29.35,29.38,42200.0,19.4791,19.5057,19.4725,19.4924,42200.0
2013-07-23 15:35:00,29.38,29.38,29.33,29.34,33200.0,19.4924,19.4924,19.4592,19.4659,33200.0
2013-07-23 15:40:00,29.33,29.34,29.25,29.25,46800.0,19.4592,19.4659,19.4062,19.4062,46800.0
2013-07-23 15:45:00,29.26,29.28,29.21,29.27,100400.0,19.4128,19.4261,19.3796,19.4194,100400.0
2013-07-23 15:50:00,29.27,29.3,29.25,29.25,60200.0,19.4194,19.4393,19.4062,19.4062,60200.0
2013-07-23 15:55:00,29.25,29.36,29.25,29.35,112500.0,19.4062,19.4791,19.4062,19.4725,112500.0
2013-07-24 09:30:00,29.35,29.49,29.32,29.48,49200.0,19.4725,19.5654,19.4526,19.5588,49200.0
2013-07-24 09:35:00,29.47,29.52,29.47,29.47,31300.0,19.5521,19.5853,19.5521,19.5521,31300.0
2013-07-24 09:40:00,29.46,29.5,29.39,29.39,46200.0,19.5455,19.572,19.499,19.499,46200.0
2013-07-24 09:45:00,29.39,29.43,29.38,29.42,26000.0,19.499,19.5256,19.4924,19.519,26000.0
2013-07-24 09:50:00,29.43,29.44,29.41,29.42,13700.0,19.5256,19.5322,19.5123,19.519,13700.0
2013-07-24 09:55:00,29.42,29.43,29.32,29.37,14700.0,19.519,19.5256,19.4526,19.4858,14700.0
2013-07-24 10:00:00,29.37,29.4,29.32,29.34,45700.0,19.4858,19.5057,19.4526,19.4659,45700.0
2013-07-24 10:05:00,29.36,29.43,29.35,29.39,16200.0,19.4791,19.5256,19.4725,19.499,16200.0
2013-07-24 10:10:00,29.39,29.4,29.31,29.32,28800.0,19.499,19.5057,19.446,19.4526,28800.0
2013-07-24 10:15:00,29.32,29.33,29.25,29.32,18800.0,19.4526,19.4592,19.4062,19.4526,18800.0
2013-07-24 10:20:00,29.3,29.31,29.26,29.27,4400.0,19.4393,19.446,19.4128,19.4194,4400.0
2013-07-24 10:25:00,29.29,29.36,29.29,29.36,40000.0,19.4327,19.4791,19.4327,19.4791,40000.0
2013-07-24 10:30:00,29.36,29.4,29.33,29.39,16600.0,19.4791,19.5057,19.4592,19.499,16600.0
2013-07-24 10:35:00,29.4,29.45,29.38,29.45,29200.0,19.5057,19.5389,19.4924,19.5389,29200.0
2013-07-24 10:40:00,29.45,29.49,29.43,29.47,28600.0,19.5389,19.5654,19.5256,19.5521,28600.0
2013-07-24 10:45:00,29.47,29.59,29.47,29.59,44000.0,19.5521,19.6317,19.5521,19.6317,44000.0
2013-07-24 10:50:00,29.6,29.63,29.59,29.61,47000.0,19.6384,19.6583,19.6317,19.645,47000.0
2013-07-24 10:55:00,29.6,29.6,29.5,29.52,12900.0,19.6384,19.6384,19.572,19.5853,12900.0
2013-07-24 11:00:00,29.52,29.57,29.46,29.56,26200.0,19.5853,19.6185,19.5455,19.6118,26200.0
2013-07-24 11:05:00,29.55,29.55,29.5,29.51,16100.0,19.6052,19.6052,19.572,19.5787,16100.0
2013-07-24 11:10:00,29.53,29.59,29.5,29.53,44100.0,19.5919,19.6317,19.572,19.5919,44100.0
2013-07-24 11:15:00,29.53,29.57,29.48,29.56,8300.0,19.5919,19.6185,19.5588,19.6118,8300.0
2013-07-24 11:20:00,29.57,29.58,29.55,29.56,3300.0,19.6185,19.6251,19.6052,19.6118,3300.0
2013-07-24 11:25:00,29.57,29.57,29.55,29.55,13900.0,19.6185,19.6185,19.6052,19.6052,13900.0
2013-07-24 11:30:00,29.56,29.58,29.56,29.56,13700.0,19.6118,19.6251,19.6118,19.6118,13700.0
2013-07-24 11:35:00,29.55,29.56,29.54,29.56,6000.0,19.6052,19.6118,19.5986,19.6118,6000.0
2013-07-24 11:40:00,29.55,29.55,29.52,29.55,15700.0,19.6052,19.6052,19.5853,19.6052,15700.0
2013-07-24 11:45:00,29.55,29.55,29.5,29.52,18800.0,19.6052,19.6052,19.572,19.5853,18800.0
2013-07-24 11:50:00,29.51,29.52,29.49,29.49,9500.0,19.5787,19.5853,19.5654,19.5654,9500.0
2013-07-24 11:55:00,29.49,29.5,29.44,29.46,12800.0,19.5654,19.572,19.5322,19.5455,12800.0
2013-07-24 12:00:00,29.46,29.47,29.44,29.46,12400.0,19.5455,19.5521,19.5322,19.5455,12400.0
2013-07-24 12:05:00,29.45,29.46,29.4,29.41,7800.0,19.5389,19.5455,19.5057,19.5123,7800.0
2013-07-24 12:10:00,29.41,29.43,29.35,29.41,39600.0,19.5123,19.5256,19.4725,19.5123,39600.0
2013-07-24 12:15:00,29.43,29.44,29.39,29.41,7200.0,19.5256,19.5322,19.499,19.5123,7200.0
2013-07-24 12:20:00,29.42,29.42,29.39,29.39,4000.0,19.519,19.519,19.499,19.499,4000.0
2013-07-24 12:25:00,29.42,29.43,29.36,29.36,19800.0,19.519,19.5256,19.4791,19.4791,19800.0
2013-07-24 12:30:00,29.37,29.37,29.32,29.33,22000.0,19.4858,19.4858,19.4526,19.4592,22000.0
2013-07-24 12:35:00,29.32,29.32,29.26,29.26,14200.0,19.4526,19.4526,19.4128,19.4128,14200.0
2013-07-24 12:40:00,29.27,29.28,29.26,29.27,10800.0,19.4194,19.4261,19.4128,19.4194,10800.0
2013-07-24 12:45:00,29.27,29.38,29.27,29.37,20300.0,19.4194,19.4924,19.4194,19.4858,20300.0
2013-07-24 12:50:00,29.37,29.38,29.33,29.33,8900.0,19.4858,19.4924,19.4592,19.4592,8900.0
2013-07-24 12:55:00,29.32,29.32,29.25,29.26,13800.0,19.4526,19.4526,19.4062,19.4128,13800.0
2013-07-24 13:00:00,29.26,29.29,29.26,29.26,15700.0,19.4128,19.4327,19.4128,19.4128,15700.0
2013-07-24 13:05:00,29.25,29.27,29.21,29.25,32300.0,19.4062,19.4194,19.3796,19.4062,32300.0
2013-07-24 13:10:00,29.25,29.25,29.22,29.23,12300.0,19.4062,19.4062,19.3863,19.3929,12300.0
2013-07-24 13:15:00,29.22,29.26,29.18,29.25,18900.0,19.3863,19.4128,19.3597,19.4062,18900.0
2013-07-24 13:20:00,29.25,29.25,29.11,29.2,27600.0,19.4062,19.4062,19.3133,19.373,27600.0
2013-07-24 13:25:00,29.2,29.23,29.2,29.21,17900.0,19.373,19.3929,19.373,19.3796,17900.0
2013-07-24 13:30:00,29.21,29.21,29.16,29.16,13400.0,19.3796,19.3796,19.3465,19.3465,13400.0
2013-07-24 13:35:00,29.16,29.18,29.13,29.17,23200.0,19.3465,19.3597,19.3265,19.3531,23200.0
2013-07-24 13:40:00,29.16,29.17,29.15,29.15,10400.0,19.3465,19.3531,19.3398,19.3398,10400.0
2013-07-24 13:45:00,29.15,29.19,29.12,29.19,14300.0,19.3398,19.3664,19.3199,19.3664,14300.0
2013-07-24 13:50:00,29.18,29.19,29.17,29.18,20700.0,19.3597,19.3664,19.3531,19.3597,20700.0
2013-07-24 13:55:00,29.18,29.19,29.16,29.18,15300.0,19.3597,19.3664,19.3465,19.3597,15300.0
2013-07-24 14:00:00,29.19,29.2,29.18,29.18,10700.0,19.3664,19.373,19.3597,19.3597,10700.0
2013-07-24 14:05:00,29.19,29.29,29.19,29.29,40500.0,19.3664,19.4327,19.3664,19.4327,40500.0
2013-07-24 14:10:00,29.28,29.28,29.25,29.28,48900.0,19.4261,19.4261,19.4062,19.4261,48900.0
2013-07-24 14:15:00,29.29,29.32,29.29,29.32,13200.0,19.4327,19.4526,19.4327,19.4526,13200.0
2013-07-24 14:20:00,29.3,29.3,29.25,29.25,42600.0,19.4393,19.4393,19.4062,19.4062,42600.0
2013-07-24 14:25:00,29.25,29.27,29.22,29.26,38300.0,19.4062,19.4194,19.3863,19.4128,38300.0
2013-07-24 14:30:00,29.28,29.29,29.23,29.23,39800.0,19.4261,19.4327,19.3929,19.3929,39800.0
2013-07-24 14:35:00,29.22,29.26,29.21,29.26,24700.0,19.3863,19.4128,19.3796,19.4128,24700.0
2013-07-24 14:40:00,29.26,29.27,29.19,29.2,37800.0,19.4128,19.4194,19.3664,19.373,37800.0
2013-07-24 14:45:00,29.21,29.23,29.19,29.23,35200.0,19.3796,19.3929,19.3664,19.3929,35200.0
2013-07-24 14:50:00,29.23,29.27,29.23,29.26,11600.0,19.3929,19.4194,19.3929,19.4128,11600.0
2013-07-24 14:55:00,29.25,29.29,29.24,29.28,19500.0,19.4062,19.4327,19.3995,19.4261,19500.0
2013-07-24 15:00:00,29.27,29.28,29.22,29.23,27600.0,19.4194,19.4261,19.3863,19.3929,27600.0
2013-07-24 15:05:00,29.24,29.26,29.22,29.25,16600.0,19.3995,19.4128,19.3863,19.4062,16600.0
2013-07-24 15:10:00,29.25,29.26,29.23,29.24,19400.0,19.4062,19.4128,19.3929,19.3995,19400.0
2013-07-24 15:15:00,29.24,29.24,29.19,29.19,14900.0,19.3995,19.3995,19.3664,19.3664,14900.0
2013-07-24 15:20:00,29.18,29.26,29.18,29.23,34700.0,19.3597,19.4128,19.3597,19.3929,34700.0
2013-07-24 15:25:00,29.23,29.24,29.21,29.23,21000.0,19.3929,19.3995,19.3796,19.3929,21000.0
2013-07-24 15:30:00,29.22,29.24,29.21,29.21,17600.0,19.3863,19.3995,19.3796,19.3796,17600.0
2013-07-24 15:35:00,29.21,29.24,29.21,29.22,26800.0,19.3796,19.3995,19.3796,19.3863,26800.0
2013-07-24 15:40:00,29.23,29.3,29.23,29.25,38400.0,19.3929,19.4393,19.3929,19.4062,38400.0
2013-07-24 15:45:00,29.25,29.31,29.23,29.3,48300.0,19.4062,19.446,19.3929,19.4393,48300.0
2013-07-24 15:50:00,29.3,29.31,29.24,29.28,67100.0,19.4393,19.446,19.3995,19.4261,67100.0
2013-07-24 15:55:00,29.28,29.34,29.27,29.32,100200.0,19.4261,19.4659,19.4194,19.4526,100200.0
2013-07-25 09:30:00,29.34,29.45,29.32,29.39,57200.0,19.4659,19.5389,19.4526,19.499,57200.0
2013-07-25 09:35:00,29.43,29.6,29.43,29.57,38200.0,19.5256,19.6384,19.5256,19.6185,38200.0
2013-07-25 09:40:00,29.57,29.58,29.44,29.54,37300.0,19.6185,19.6251,19.5322,19.5986,37300.0
2013-07-25 09:45:00,29.54,29.66,29.53,29.64,53000.0,19.5986,19.6782,19.5919,19.6649,53000.0
2013-07-25 09:50:00,29.66,29.75,29.66,29.74,75300.0,19.6782,19.7379,19.6782,19.7313,75300.0
2013-07-25 09:55:00,29.73,29.87,29.73,29.74,60700.0,19.7246,19.8175,19.7246,19.7313,60700.0
2013-07-25 10:00:00,29.75,29.9,29.75,29.88,57200.0,19.7379,19.8374,19.7379,19.8241,57200.0
2013-07-25 10:05:00,29.84,29.87,29.75,29.77,24600.0,19.7976,19.8175,19.7379,19.7512,24600.0
2013-07-25 10:10:00,29.77,29.8,29.67,29.67,36300.0,19.7512,19.7711,19.6848,19.6848,36300.0
2013-07-25 10:15:00,29.67,29.75,29.63,29.71,31100.0,19.6848,19.7379,19.6583,19.7114,31100.0
2013-07-25 10:20:00,29.7,29.7,29.64,29.69,19400.0,19.7047,19.7047,19.6649,19.6981,19400.0
2013-07-25 10:25:00,29.68,29.69,29.55,29.58,35100.0,19.6915,19.6981,19.6052,19.6251,35100.0
2013-07-25 10:30:00,29.57,29.62,29.48,29.49,23500.0,19.6185,19.6516,19.5588,19.5654,23500.0
2013-07-25 10:35:00,29.49,29.51,29.41,29.42,38900.0,19.5654,19.5787,19.5123,19.519,38900.0
2013-07-25 10:40:00,29.42,29.51,29.4,29.49,42100.0,19.519,19.5787,19.5057,19.5654,42100.0
2013-07-25 10:45:00,29.51,29.55,29.5,29.53,47800.0,19.5787,19.6052,19.572,19.5919,47800.0
2013-07-25 10:50:00,29.53,29.56,29.53,29.54,11600.0,19.5919,19.6118,19.5919,19.5986,11600.0
2013-07-25 10:55:00,29.54,29.6,29.54,29.58,20300.0,19.5986,19.6384,19.5986,19.6251,20300.0
2013-07-25 11:00:00,29.57,29.58,29.55,29.56,25800.0,19.6185,19.6251,19.6052,19.6118,25800.0
2013-07-25 11:05:00,29.55,29.58,29.49,29.53,17000.0,19.6052,19.6251,19.5654,19.5919,17000.0
2013-07-25 11:10:00,29.54,29.57,29.52,29.53,29300.0,19.5986,19.6185,19.5853,19.5919,29300.0
2013-07-25 11:15:00,29.53,29.58,29.53,29.56,5800.0,19.5919,19.6251,19.5919,19.6118,5800.0
2013-07-25 11:20:00,29.57,29.59,29.51,29.53,10100.0,19.6185,19.6317,19.5787,19.5919,10100.0
2013-07-25 11:25:00,29.52,29.54,29.51,29.51,4500.0,19.5853,19.5986,19.5787,19.5787,4500.0
2013-07-25 11:30:00,29.49,29.52,29.46,29.51,5900.0,19.5654,19.5853,19.5455,19.5787,5900.0
2013-07-25 11:35:00,29.52,29.54,29.48,29.49,8600.0,19.5853,19.5986,19.5588,19.5654,8600.0
2013-07-25 11:40:00,29.5,29.52,29.47,29.47,4500.0,19.572,19.5853,19.5521,19.5521,4500.0
2013-07-25 11:45:00,29.47,29.48,29.43,29.46,18200.0,19.5521,19.5588,19.5256,19.5455,18200.0
2013-07-25 11:50:00,29.46,29.46,29.4,29.46,27500.0,19.5455,19.5455,19.5057,19.5455,27500.0
2013-07-25 11:55:00,29.46,29.47,29.38,29.39,13400.0,19.5455,19.5521,19.4924,19.499,13400.0
2013-07-25 12:00:00,29.41,29.5,29.39,29.5,5700.0,19.5123,19.572,19.499,19.572,5700.0
2013-07-25 12:05:00,29.5,29.52,29.47,29.51,7800.0,19.572,19.5853,19.5521,19.5787,7800.0
2013-07-25 12:10:00,29.51,29.53,29.49,29.53,9200.0,19.5787,19.5919,19.5654,19.5919,9200.0
2013-07-25 12:15:00,29.53,29.57,29.52,29.55,6800.0,19.5919,19.6185,19.5853,19.6052,6800.0
2013-07-25 12:20:00,29.58,29.65,29.58,29.61,22100.0,19.6251,19.6715,19.6251,19.645,22100.0
2013-07-25 12:25:00,29.62,29.66,29.62,29.66,12500.0,19.6516,19.6782,19.6516,19.6782,12500.0
2013-07-25 12:30:00,29.67,29.69,29.62,29.62,28200.0,19.6848,19.6981,19.6516,19.6516,28200.0
2013-07-25 12:35:00,29.63,29.71,29.63,29.68,8000.0,19.6583,19.7114,19.6583,19.6915,8000.0
2013-07-25 12:40:00,29.7,29.71,29.62,29.67,45200.0,19.7047,19.7114,19.6516,19.6848,45200.0
2013-07-25 12:45:00,29.68,29.72,29.63,29.65,47200.0,19.6915,19.718,19.6583,19.6715,47200.0
2013-07-25 12:50:00,29.67,29.68,29.64,29.67,17800.0,19.6848,19.6915,19.6649,19.6848,17800.0
2013-07-25 12:55:00,29.67,29.68,29.66,29.67,8600.0,19.6848,19.6915,19.6782,19.6848,8600.0
2013-07-25 13:00:00,29.68,29.69,29.66,29.69,8400.0,19.6915,19.6981,19.6782,19.6981,8400.0
2013-07-25 13:05:00,29.7,29.72,29.69,29.71,11500.0,19.7047,19.718,19.6981,19.7114,11500.0
2013-07-25 13:10:00,29.71,29.72,29.7,29.72,2100.0,19.7114,19.718,19.7047,19.718,2100.0
2013-07-25 13:15:00,29.72,29.73,29.7,29.72,14300.0,19.718,19.7246,19.7047,19.718,14300.0
2013-07-25 13:20:00,29.72,29.73,29.7,29.7,7600.0,19.718,19.7246,19.7047,19.7047,7600.0
2013-07-25 13:25:00,29.71,29.72,29.7,29.71,9800.0,19.7114,19.718,19.7047,19.7114,9800.0
2013-07-25 13:30:00,29.72,29.72,29.69,29.71,15500.0,19.718,19.718,19.6981,19.7114,15500.0
2013-07-25 13:35:00,29.7,29.7,29.68,29.7,6400.0,19.7047,19.7047,19.6915,19.7047,6400.0
2013-07-25 13:40:00,29.7,29.72,29.68,29.68,12500.0,19.7047,19.718,19.6915,19.6915,12500.0
2013-07-25 13:45:00,29.69,29.69,29.63,29.68,15700.0,19.6981,19.6981,19.6583,19.6915,15700.0
2013-07-25 13:50:00,29.7,29.72,29.7,29.71,4700.0,19.7047,19.718,19.7047,19.7114,4700.0
2013-07-25 13:55:00,29.71,29.71,29.68,29.69,7500.0,19.7114,19.7114,19.6915,19.6981,7500.0
2013-07-25 14:00:00,29.69,29.73,29.68,29.73,13600.0,19.6981,19.7246,19.6915,19.7246,13600.0
2013-07-25 14:05:00,29.73,29.74,29.7,29.73,19800.0,19.7246,19.7313,19.7047,19.7246,19800.0
2013-07-25 14:10:00,29.73,29.74,29.71,29.71,16000.0,19.7246,19.7313,19.7114,19.7114,16000.0
2013-07-25 14:15:00,29.71,29.72,29.69,29.72,5200.0,19.7114,19.718,19.6981,19.718,5200.0
2013-07-25 14:20:00,29.72,29.72,29.68,29.69,9900.0,19.718,19.718,19.6915,19.6981,9900.0
2013-07-25 14:25:00,29.68,29.7,29.65,29.7,33200.0,19.6915,19.7047,19.6715,19.7047,33200.0
2013-07-25 14:30:00,29.71,29.71,29.68,29.7,10500.0,19.7114,19.7114,19.6915,19.7047,10500.0
2013-07-25 14:35:00,29.71,29.71,29.67,29.68,12600.0,19.7114,19.7114,19.6848,19.6915,12600.0
2013-07-25 14:40:00,29.69,29.7,29.68,29.69,21000.0,19.6981,19.7047,19.6915,19.6981,21000.0
2013-07-25 14:45:00,29.69,29.71,29.68,29.69,8000.0,19.6981,19.7114,19.6915,19.6981,8000.0
2013-07-25 14:50:00,29.7,29.72,29.7,29.71,15500.0,19.7047,19.718,19.7047,19.7114,15500.0
2013-07-25 14:55:00,29.72,29.72,29.65,29.67,19900.0,19.718,19.718,19.6715,19.6848,19900.0
2013-07-25 15:00:00,29.67,29.71,29.67,29.71,11000.0,19.6848,19.7114,19.6848,19.7114,11000.0
2013-07-25 15:05:00,29.71,29.77,29.7,29.77,28300.0,19.7114,19.7512,19.7047,19.7512,28300.0
2013-07-25 15:10:00,29.77,29.8,29.75,29.77,25500.0,19.7512,19.7711,19.7379,19.7512,25500.0
2013-07-25 15:15:00,29.78,29.81,29.77,29.81,25200.0,19.7578,19.7777,19.7512,19.7777,25200.0
2013-07-25 15:20:00,29.81,29.85,29.8,29.81,76500.0,19.7777,19.8042,19.7711,19.7777,76500.0
2013-07-25 15:25:00,29.8,29.84,29.8,29.81,19500.0,19.7711,19.7976,19.7711,19.7777,19500.0
2013-07-25 15:30:00,29.81,29.88,29.81,29.86,68100.0,19.7777,19.8241,19.7777,19.8109,68100.0
2013-07-25 15:35:00,29.86,29.91,29.85,29.89,57600.0,19.8109,19.844,19.8042,19.8308,57600.0
2013-07-25 15:40:00,29.88,29.91,29.88,29.91,60200.0,19.8241,19.844,19.8241,19.844,60200.0
2013-07-25 15:45:00,29.9,29.91,29.87,29.9,96200.0,19.8374,19.844,19.8175,19.8374,96200.0
2013-07-25 15:50:00,29.91,29.94,29.89,29.92,70300.0,19.844,19.864,19.8308,19.8507,70300.0
2013-07-25 15:55:00,29.93,29.93,29.89,29.91,116000.0,19.8573,19.8573,19.8308,19.844,116000.0
2013-07-26 09:30:00,29.7,29.7,29.47,29.47,61800.0,19.7047,19.7047,19.5521,19.5521,61800.0
2013-07-26 09:35:00,29.51,29.73,29.51,29.7,55100.0,19.5787,19.7246,19.5787,19.7047,55100.0
2013-07-26 09:40:00,29.62,29.63,29.55,29.56,14400.0,19.6516,19.6583,19.6052,19.6118,14400.0
2013-07-26 09:45:00,29.57,29.7,29.56,29.62,23200.0,19.6185,19.7047,19.6118,19.6516,23200.0
2013-07-26 09:50:00,29.62,29.63,29.55,29.58,47200.0,19.6516,19.6583,19.6052,19.6251,47200.0
2013-07-26 09:55:00,29.57,29.68,29.55,29.64,20400.0,19.6185,19.6915,19.6052,19.6649,20400.0
2013-07-26 10:00:00,29.62,29.67,29.59,29.65,25900.0,19.6516,19.6848,19.6317,19.6715,25900.0
2013-07-26 10:05:00,29.64,29.72,29.63,29.67,19400.0,19.6649,19.718,19.6583,19.6848,19400.0
2013-07-26 10:10:00,29.67,29.67,29.62,29.62,7400.0,19.6848,19.6848,19.6516,19.6516,7400.0
2013-07-26 10:15:00,29.63,29.67,29.62,29.67,11600.0,19.6583,19.6848,19.6516,19.6848,11600.0
2013-07-26 10:20:00,29.66,29.82,29.66,29.82,48600.0,19.6782,19.7843,19.6782,19.7843,48600.0
2013-07-26 10:25:00,29.81,29.81,29.67,29.69,16700.0,19.7777,19.7777,19.6848,19.6981,16700.0
2013-07-26 10:30:00,29.67,29.73,29.63,29.72,29900.0,19.6848,19.7246,19.6583,19.718,29900.0
2013-07-26 10:35:00,29.72,29.72,29.66,29.68,13000.0,19.718,19.718,19.6782,19.6915,13000.0
2013-07-26 10:40:00,29.67,29.73,29.65,29.65,19400.0,19.6848,19.7246,19.6715,19.6715,19400.0
2013-07-26 10:45:00,29.66,29.66,29.5,29.53,48900.0,19.6782,19.6782,19.572,19.5919,48900.0
2013-07-26 10:50:00,29.53,29.53,29.4,29.42,36900.0,19.5919,19.5919,19.5057,19.519,36900.0
2013-07-26 10:55:00,29.42,29.43,29.38,29.42,36200.0,19.519,19.5256,19.4924,19.519,36200.0
2013-07-26 11:00:00,29.43,29.43,29.33,29.37,34100.0,19.5256,19.5256,19.4592,19.4858,34100.0
2013-07-26 11:05:00,29.36,29.38,29.36,29.36,13400.0,19.4791,19.4924,19.4791,19.4791,13400.0
2013-07-26 11:10:00,29.37,29.46,29.37,29.42,30500.0,19.4858,19.5455,19.4858,19.519,30500.0
2013-07-26 11:15:00,29.43,29.45,29.41,29.45,11800.0,19.5256,19.5389,19.5123,19.5389,11800.0
2013-07-26 11:20:00,29.46,29.48,29.45,29.48,19400.0,19.5455,19.5588,19.5389,19.5588,19400.0
2013-07-26 11:25:00,29.47,29.49,29.46,29.47,7100.0,19.5521,19.5654,19.5455,19.5521,7100.0
2013-07-26 11:30:00,29.47,29.51,29.47,29.51,12400.0,19.5521,19.5787,19.5521,19.5787,12400.0
2013-07-26 11:35:00,29.51,29.52,29.49,29.51,9100.0,19.5787,19.5853,19.5654,19.5787,9100.0
2013-07-26 11:40:00,29.5,29.52,29.5,29.5,3800.0,19.572,19.5853,19.572,19.572,3800.0
2013-07-26 11:45:00,29.51,29.55,29.48,29.54,12900.0,19.5787,19.6052,19.5588,19.5986,12900.0
2013-07-26 11:50:00,29.53,29.53,29.49,29.49,6200.0,19.5919,19.5919,19.5654,19.5654,6200.0
2013-07-26 11:55:00,29.49,29.5,29.45,29.45,7400.0,19.5654,19.572,19.5389,19.5389,7400.0
2013-07-26 12:00:00,29.45,29.46,29.45,29.46,3500.0,19.5389,19.5455,19.5389,19.5455,3500.0
2013-07-26 12:05:00,29.46,29.51,29.45,29.5,9100.0,19.5455,19.5787,19.5389,19.572,9100.0
2013-07-26 12:10:00,29.49,29.51,29.49,29.51,4500.0,19.5654,19.5787,19.5654,19.5787,4500.0
2013-07-26 12:15:00,29.51,29.52,29.46,29.52,14600.0,19.5787,19.5853,19.5455,19.5853,14600.0
2013-07-26 12:20:00,29.51,29.52,29.47,29.48,10700.0,19.5787,19.5853,19.5521,19.5588,10700.0
2013-07-26 12:25:00,29.48,29.48,29.44,29.45,16300.0,19.5588,19.5588,19.5322,19.5389,16300.0
2013-07-26 12:30:00,29.44,29.46,29.44,29.45,6000.0,19.5322,19.5455,19.5322,19.5389,6000.0
2013-07-26 12:35:00,29.45,29.48,29.44,29.47,16600.0,19.5389,19.5588,19.5322,19.5521,16600.0
2013-07-26 12:40:00,29.47,29.48,29.45,29.45,7800.0,19.5521,19.5588,19.5389,19.5389,7800.0
2013-07-26 12:45:00,29.45,29.46,29.45,29.45,3000.0,19.5389,19.5455,19.5389,19.5389,3000.0
2013-07-26 12:50:00,29.46,29.49,29.44,29.46,21200.0,19.5455,19.5654,19.5322,19.5455,21200.0
2013-07-26 12:55:00,29.46,29.47,29.44,29.44,8400.0,19.5455,19.5521,19.5322,19.5322,8400.0
2013-07-26 13:00:00,29.44,29.47,29.44,29.47,5000.0,19.5322,19.5521,19.5322,19.5521,5000.0
2013-07-26 13:05:00,29.47,29.49,29.47,29.48,6900.0,19.5521,19.5654,19.5521,19.5588,6900.0
2013-07-26 13:10:00,29.48,29.5,29.47,29.47,8200.0,19.5588,19.572,19.5521,19.5521,8200.0
2013-07-26 13:15:00,29.48,29.58,29.48,29.58,20400.0,19.5588,19.6251,19.5588,19.6251,20400.0
2013-07-26 13:20:00,29.59,29.59,29.53,29.57,8700.0,19.6317,19.6317,19.5919,19.6185,8700.0
2013-07-26 13:25:00,29.58,29.61,29.55,29.57,18900.0,19.6251,19.645,19.6052,19.6185,18900.0
2013-07-26 13:30:00,29.57,29.58,29.55,29.56,5000.0,19.6185,19.6251,19.6052,19.6118,5000.0
2013-07-26 13:35:00,29.55,29.55,29.48,29.48,10500.0,19.6052,19.6052,19.5588,19.5588,10500.0
2013-07-26 13:40:00,29.48,29.52,29.48,29.49,9700.0,19.5588,19.5853,19.5588,19.5654,9700.0
2013-07-26 13:45:00,29.49,29.52,29.49,29.49,10700.0,19.5654,19.5853,19.5654,19.5654,10700.0
2013-07-26 13:50:00,29.5,29.54,29.48,29.53,8500.0,19.572,19.5986,19.5588,19.5919,8500.0
2013-07-26 13:55:00,29.54,29.54,29.48,29.52,3800.0,19.5986,19.5986,19.5588,19.5853,3800.0
2013-07-26 14:00:00,29.52,29.52,29.49,29.5,7100.0,19.5853,19.5853,19.5654,19.572,7100.0
2013-07-26 14:05:00,29.5,29.52,29.48,29.51,35700.0,19.572,19.5853,19.5588,19.5787,35700.0
2013-07-26 14:10:00,29.5,29.6,29.5,29.5,25200.0,19.572,19.6384,19.572,19.572,25200.0
2013-07-26 14:15:00,29.51,29.54,29.5,29.51,16800.0,19.5787,19.5986,19.572,19.5787,16800.0
2013-07-26 14:20:00,29.52,29.52,29.49,29.5,14800.0,19.5853,19.5853,19.5654,19.572,14800.0
2013-07-26 14:25:00,29.49,29.51,29.45,29.47,18700.0,19.5654,19.5787,19.5389,19.5521,18700.0
2013-07-26 14:30:00,29.46,29.5,29.46,29.5,5800.0,19.5455,19.572,19.5455,19.572,5800.0
2013-07-26 14:35:00,29.5,29.5,29.48,29.49,5700.0,19.572,19.572,19.5588,19.5654,5700.0
2013-07-26 14:40:00,29.48,29.53,29.45,29.51,22600.0,19.5588,19.5919,19.5389,19.5787,22600.0
2013-07-26 14:45:00,29.52,29.53,29.5,29.51,20100.0,19.5853,19.5919,19.572,19.5787,20100.0
2013-07-26 14:50:00,29.52,29.6,29.52,29.58,8800.0,19.5853,19.6384,19.5853,19.6251,8800.0
2013-07-26 14:55:00,29.58,29.58,29.56,29.56,14000.0,19.6251,19.6251,19.6118,19.6118,14000.0
2013-07-26 15:00:00,29.56,29.57,29.53,29.54,19000.0,19.6118,19.6185,19.5919,19.5986,19000.0
2013-07-26 15:05:00,29.55,29.58,29.52,29.57,16900.0,19.6052,19.6251,19.5853,19.6185,16900.0
2013-07-26 15:10:00,29.58,29.59,29.56,29.56,23100.0,19.6251,19.6317,19.6118,19.6118,23100.0
2013-07-26 15:15:00,29.56,29.58,29.55,29.58,24600.0,19.6118,19.6251,19.6052,19.6251,24600.0
2013-07-26 15:20:00,29.58,29.6,29.56,29.59,23700.0,19.6251,19.6384,19.6118,19.6317,23700.0
2013-07-26 15:25:00,29.58,29.58,29.54,29.56,11000.0,19.6251,19.6251,19.5986,19.6118,11000.0
2013-07-26 15:30:00,29.56,29.57,29.54,29.54,21300.0,19.6118,19.6185,19.5986,19.5986,21300.0
2013-07-26 15:35:00,29.55,29.61,29.55,29.59,19300.0,19.6052,19.645,19.6052,19.6317,19300.0
2013-07-26 15:40:00,29.6,29.63,29.59,29.59,16000.0,19.6384,19.6583,19.6317,19.6317,16000.0
2013-07-26 15:45:00,29.58,29.62,29.56,29.6,29500.0,19.6251,19.6516,19.6118,19.6384,29500.0
2013-07-26 15:50:00,29.59,29.63,29.59,29.62,51400.0,19.6317,19.6583,19.6317,19.6516,51400.0
2013-07-26 15:55:00,29.62,29.67,29.62,29.65,107500.0,19.6516,19.6848,19.6516,19.6715,107500.0
2013-07-29 09:30:00,29.5,29.53,29.46,29.51,37800.0,19.572,19.5919,19.5455,19.5787,37800.0
2013-07-29 09:35:00,29.5,29.65,29.5,29.57,11900.0,19.572,19.6715,19.572,19.6185,11900.0
2013-07-29 09:40:00,29.57,29.69,29.56,29.6,25400.0,19.6185,19.6981,19.6118,19.6384,25400.0
2013-07-29 09:45:00,29.56,29.65,29.53,29.55,13300.0,19.6118,19.6715,19.5919,19.6052,13300.0
2013-07-29 09:50:00,29.53,29.54,29.47,29.51,21300.0,19.5919,19.5986,19.5521,19.5787,21300.0
2013-07-29 09:55:00,29.51,29.51,29.48,29.5,8800.0,19.5787,19.5787,19.5588,19.572,8800.0
2013-07-29 10:00:00,29.49,29.5,29.26,29.35,48500.0,19.5654,19.572,19.4128,19.4725,48500.0
2013-07-29 10:05:00,29.32,29.37,29.31,29.35,16300.0,19.4526,19.4858,19.446,19.4725,16300.0
2013-07-29 10:10:00,29.38,29.39,29.33,29.34,10100.0,19.4924,19.499,19.4592,19.4659,10100.0
2013-07-29 10:15:00,29.34,29.36,29.3,29.36,9700.0,19.4659,19.4791,19.4393,19.4791,9700.0
2013-07-29 10:20:00,29.35,29.37,29.31,29.32,47900.0,19.4725,19.4858,19.446,19.4526,47900.0
2013-07-29 10:25:00,29.32,29.43,29.31,29.37,33300.0,19.4526,19.5256,19.446,19.4858,33300.0
2013-07-29 10:30:00,29.38,29.41,29.36,29.4,40600.0,19.4924,19.5123,19.4791,19.5057,40600.0
2013-07-29 10:35:00,29.39,29.39,29.33,29.37,5100.0,19.499,19.499,19.4592,19.4858,5100.0
2013-07-29 10:40:00,29.36,29.36,29.29,29.29,31000.0,19.4791,19.4791,19.4327,19.4327,31000.0
2013-07-29 10:45:00,29.3,29.33,29.29,29.33,19400.0,19.4393,19.4592,19.4327,19.4592,19400.0
2013-07-29 10:50:00,29.32,29.36,29.3,29.3,7600.0,19.4526,19.4791,19.4393,19.4393,7600.0
2013-07-29 10:55:00,29.3,29.3,29.29,29.3,11400.0,19.4393,19.4393,19.4327,19.4393,11400.0
2013-07-29 11:00:00,29.3,29.32,29.27,29.29,9100.0,19.4393,19.4526,19.4194,19.4327,9100.0
2013-07-29 11:05:00,29.29,29.29,29.1,29.21,55500.0,19.4327,19.4327,19.3066,19.3796,55500.0
2013-07-29 11:10:00,29.21,29.21,29.11,29.15,14100.0,19.3796,19.3796,19.3133,19.3398,14100.0
2013-07-29 11:15:00,29.13,29.16,29.1,29.11,41500.0,19.3265,19.3465,19.3066,19.3133,41500.0
2013-07-29 11:20:00,29.12,29.12,29.04,29.05,24200.0,19.3199,19.3199,19.2668,19.2735,24200.0
2013-07-29 11:25:00,29.04,29.05,28.96,28.99,28600.0,19.2668,19.2735,19.2138,19.2337,28600.0
2013-07-29 11:30:00,28.99,29.0,28.96,28.99,31500.0,19.2337,19.2403,19.2138,19.2337,31500.0
2013-07-29 11:35:00,28.99,28.99,28.85,28.91,59400.0,19.2337,19.2337,19.1408,19.1806,59400.0
2013-07-29 11:40:00,28.91,28.99,28.9,28.98,13000.0,19.1806,19.2337,19.174,19.227,13000.0
2013-07-29 11:45:00,28.97,29.0,28.97,29.0,4000.0,19.2204,19.2403,19.2204,19.2403,4000.0
2013-07-29 11:50:00,29.0,29.01,28.97,28.97,21800.0,19.2403,19.2469,19.2204,19.2204,21800.0
2013-07-29 11:55:00,28.98,28.98,28.95,28.96,12100.0,19.227,19.227,19.2071,19.2138,12100.0
2013-07-29 12:00:00,28.97,28.97,28.94,28.96,15800.0,19.2204,19.2204,19.2005,19.2138,15800.0
2013-07-29 12:05:00,28.96,28.96,28.93,28.94,13600.0,19.2138,19.2138,19.1939,19.2005,13600.0
2013-07-29 12:10:00,28.94,28.95,28.92,28.93,15900.0,19.2005,19.2071,19.1872,19.1939,15900.0
2013-07-29 12:15:00,28.94,28.96,28.92,28.93,20800.0,19.2005,19.2138,19.1872,19.1939,20800.0
2013-07-29 12:20:00,28.93,28.96,28.92,28.93,33700.0,19.1939,19.2138,19.1872,19.1939,33700.0
2013-07-29 12:25:00,28.93,28.93,28.87,28.89,27700.0,19.1939,19.1939,19.154,19.1673,27700.0
2013-07-29 12:30:00,28.9,28.91,28.85,28.86,65000.0,19.174,19.1806,19.1408,19.1474,65000.0
2013-07-29 12:35:00,28.87,28.88,28.84,28.87,15800.0,19.154,19.1607,19.1341,19.154,15800.0
2013-07-29 12:40:00,28.85,28.85,28.83,28.84,8500.0,19.1408,19.1408,19.1275,19.1341,8500.0
2013-07-29 12:45:00,28.84,28.85,28.81,28.83,11700.0,19.1341,19.1408,19.1142,19.1275,11700.0
2013-07-29 12:50:00,28.84,28.84,28.79,28.8,14100.0,19.1341,19.1341,19.101,19.1076,14100.0
2013-07-29 12:55:00,28.8,28.8,28.71,28.75,40700.0,19.1076,19.1076,19.0479,19.0744,40700.0
2013-07-29 13:00:00,28.76,28.78,28.76,28.77,15500.0,19.0811,19.0943,19.0811,19.0877,15500.0
2013-07-29 13:05:00,28.77,28.78,28.72,28.73,36300.0,19.0877,19.0943,19.0545,19.0612,36300.0
2013-07-29 13:10:00,28.72,28.73,28.7,28.71,28400.0,19.0545,19.0612,19.0413,19.0479,28400.0
2013-07-29 13:15:00,28.7,28.76,28.69,28.76,41100.0,19.0413,19.0811,19.0346,19.0811,41100.0
2013-07-29 13:20:00,28.77,28.8,28.74,28.74,17400.0,19.0877,19.1076,19.0678,19.0678,17400.0
2013-07-29 13:25:00,28.74,28.77,28.72,28.72,17100.0,19.0678,19.0877,19.0545,19.0545,17100.0
2013-07-29 13:30:00,28.73,28.76,28.71,28.75,22400.0,19.0612,19.0811,19.0479,19.0744,22400.0
2013-07-29 13:35:00,28.75,28.75,28.71,28.72,8700.0,19.0744,19.0744,19.0479,19.0545,8700.0
2013-07-29 13:40:00,28.73,28.76,28.72,28.74,8500.0,19.0612,19.0811,19.0545,19.0678,8500.0
2013-07-29 13:45:00,28.73,28.8,28.71,28.79,29500.0,19.0612,19.1076,19.0479,19.101,29500.0
2013-07-29 13:50:00,28.78,28.79,28.73,28.75,20300.0,19.0943,19.101,19.0612,19.0744,20300.0
2013-07-29 13:55:00,28.74,28.81,28.73,28.81,37400.0,19.0678,19.1142,19.0612,19.1142,37400.0
2013-07-29 14:00:00,28.82,28.88,28.81,28.88,41500.0,19.1209,19.1607,19.1142,19.1607,41500.0
2013-07-29 14:05:00,28.88,28.9,28.88,28.89,31400.0,19.1607,19.174,19.1607,19.1673,31400.0
2013-07-29 14:10:00,28.89,28.94,28.89,28.93,31700.0,19.1673,19.2005,19.1673,19.1939,31700.0
2013-07-29 14:15:00,28.93,29.0,28.93,28.98,24900.0,19.1939,19.2403,19.1939,19.227,24900.0
2013-07-29 14:20:00,28.98,29.02,28.94,29.01,14800.0,19.227,19.2536,19.2005,19.2469,14800.0
2013-07-29 14:25:00,29.02,29.08,29.01,29.08,24300.0,19.2536,19.2934,19.2469,19.2934,24300.0
2013-07-29 14:30:00,29.07,29.07,29.02,29.04,16500.0,19.2867,19.2867,19.2536,19.2668,16500.0
2013-07-29 14:35:00,29.03,29.04,28.99,28.99,14100.0,19.2602,19.2668,19.2337,19.2337,14100.0
2013-07-29 14:40:00,28.99,29.04,28.99,29.01,7900.0,19.2337,19.2668,19.2337,19.2469,7900.0
2013-07-29 14:45:00,29.01,29.02,29.01,29.01,145800.0,19.2469,19.2536,19.2469,19.2469,145800.0
2013-07-29 14:50:00,29.02,29.02,28.98,28.99,18600.0,19.2536,19.2536,19.227,19.2337,18600.0
2013-07-29 14:55:00,28.99,29.0,28.98,28.98,25000.0,19.2337,19.2403,19.227,19.227,25000.0
2013-07-29 15:00:00,28.99,28.99,28.92,28.95,54800.0,19.2337,19.2337,19.1872,19.2071,54800.0
2013-07-29 15:05:00,28.95,28.96,28.94,28.94,27300.0,19.2071,19.2138,19.2005,19.2005,27300.0
2013-07-29 15:10:00,28.93,28.94,28.89,28.89,24500.0,19.1939,19.2005,19.1673,19.1673,24500.0
2013-07-29 15:15:00,28.9,28.92,28.88,28.9,32200.0,19.174,19.1872,19.1607,19.174,32200.0
2013-07-29 15:20:00,28.9,28.9,28.84,28.89,53300.0,19.174,19.174,19.1341,19.1673,53300.0
2013-07-29 15:25:00,28.9,28.95,28.9,28.91,38100.0,19.174,19.2071,19.174,19.1806,38100.0
2013-07-29 15:30:00,28.92,28.95,28.91,28.93,28600.0,19.1872,19.2071,19.1806,19.1939,28600.0
2013-07-29 15:35:00,28.93,28.94,28.91,28.93,53800.0,19.1939,19.2005,19.1806,19.1939,53800.0
2013-07-29 15:40:00,28.92,28.94,28.88,28.94,74100.0,19.1872,19.2005,19.1607,19.2005,74100.0
2013-07-29 15:45:00,28.94,28.98,28.93,28.96,106000.0,19.2005,19.227,19.1939,19.2138,106000.0
2013-07-29 15:50:00,28.95,28.96,28.85,28.88,97200.0,19.2071,19.2138,19.1408,19.1607,97200.0
2013-07-29 15:55:00,28.88,28.92,28.82,28.84,280400.0,19.1607,19.1872,19.1209,19.1341,280400.0
2013-07-30 09:30:00,28.9,29.0,28.89,28.95,42800.0,19.174,19.2403,19.1673,19.2071,42800.0
2013-07-30 09:35:00,28.94,28.97,28.78,28.85,54800.0,19.2005,19.2204,19.0943,19.1408,54800.0
2013-07-30 09:40:00,28.84,28.87,28.64,28.66,58700.0,19.1341,19.154,19.0015,19.0147,58700.0
2013-07-30 09:45:00,28.66,28.77,28.66,28.7,72800.0,19.0147,19.0877,19.0147,19.0413,72800.0
2013-07-30 09:50:00,28.7,28.73,28.64,28.65,40700.0,19.0413,19.0612,19.0015,19.0081,40700.0
2013-07-30 09:55:00,28.64,28.76,28.64,28.72,101200.0,19.0015,19.0811,19.0015,19.0545,101200.0
2013-07-30 10:00:00,28.73,28.79,28.7,28.77,37700.0,19.0612,19.101,19.0413,19.0877,37700.0
2013-07-30 10:05:00,28.77,28.85,28.75,28.81,62000.0,19.0877,19.1408,19.0744,19.1142,62000.0
2013-07-30 10:10:00,28.81,28.82,28.72,28.75,59400.0,19.1142,19.1209,19.0545,19.0744,59400.0
2013-07-30 10:15:00,28.76,28.86,28.76,28.84,63600.0,19.0811,19.1474,19.0811,19.1341,63600.0
2013-07-30 10:20:00,28.85,28.9,28.79,28.8,72200.0,19.1408,19.174,19.101,19.1076,72200.0
2013-07-30 10:25:00,28.8,28.8,28.72,28.75,178500.0,19.1076,19.1076,19.0545,19.0744,178500.0
2013-07-30 10:30:00,28.75,28.8,28.74,28.74,38300.0,19.0744,19.1076,19.0678,19.0678,38300.0
2013-07-30 10:35:00,28.75,28.77,28.72,28.77,83200.0,19.0744,19.0877,19.0545,19.0877,83200.0
2013-07-30 10:40:00,28.79,28.85,28.77,28.82,66600.0,19.101,19.1408,19.0877,19.1209,66600.0
2013-07-30 10:45:00,28.81,28.91,28.8,28.91,46300.0,19.1142,19.1806,19.1076,19.1806,46300.0
2013-07-30 10:50:00,28.9,28.99,28.89,28.92,60400.0,19.174,19.2337,19.1673,19.1872,60400.0
2013-07-30 10:55:00,28.91,28.92,28.81,28.83,54000.0,19.1806,19.1872,19.1142,19.1275,54000.0
2013-07-30 11:00:00,28.84,28.91,28.83,28.88,37800.0,19.1341,19.1806,19.1275,19.1607,37800.0
2013-07-30 11:05:00,28.9,28.92,28.86,28.92,18300.0,19.174,19.1872,19.1474,19.1872,18300.0
2013-07-30 11:10:00,28.91,28.94,28.88,28.88,62400.0,19.1806,19.2005,19.1607,19.1607,62400.0
2013-07-30 11:15:00,28.89,28.94,28.87,28.94,17800.0,19.1673,19.2005,19.154,19.2005,17800.0
2013-07-30 11:20:00,28.95,29.1,28.94,29.1,89200.0,19.2071,19.3066,19.2005,19.3066,89200.0
2013-07-30 11:25:00,29.11,29.19,29.08,29.09,46900.0,19.3133,19.3664,19.2934,19.3,46900.0
2013-07-30 11:30:00,29.09,29.13,29.07,29.08,66400.0,19.3,19.3265,19.2867,19.2934,66400.0
2013-07-30 11:35:00,29.08,29.18,29.08,29.15,37900.0,19.2934,19.3597,19.2934,19.3398,37900.0
2013-07-30 11:40:00,29.16,29.16,29.12,29.14,20300.0,19.3465,19.3465,19.3199,19.3332,20300.0
2013-07-30 11:45:00,29.14,29.19,29.14,29.19,18100.0,19.3332,19.3664,19.3332,19.3664,18100.0
2013-07-30 11:50:00,29.19,29.28,29.19,29.27,45400.0,19.3664,19.4261,19.3664,19.4194,45400.0
2013-07-30 11:55:00,29.26,29.39,29.26,29.39,77000.0,19.4128,19.499,19.4128,19.499,77000.0
2013-07-30 12:00:00,29.38,29.39,29.28,29.3,51000.0,19.4924,19.499,19.4261,19.4393,51000.0
2013-07-30 12:05:00,29.3,29.32,29.28,29.31,12500.0,19.4393,19.4526,19.4261,19.446,12500.0
2013-07-30 12:10:00,29.31,29.33,29.27,29.32,22300.0,19.446,19.4592,19.4194,19.4526,22300.0
2013-07-30 12:15:00,29.3,29.3,29.21,29.22,25300.0,19.4393,19.4393,19.3796,19.3863,25300.0
2013-07-30 12:20:00,29.21,29.23,29.14,29.15,92800.0,19.3796,19.3929,19.3332,19.3398,92800.0
2013-07-30 12:25:00,29.15,29.15,29.11,29.13,26500.0,19.3398,19.3398,19.3133,19.3265,26500.0
2013-07-30 12:30:00,29.14,29.18,29.12,29.13,14700.0,19.3332,19.3597,19.3199,19.3265,14700.0
2013-07-30 12:35:00,29.13,29.14,29.1,29.14,26000.0,19.3265,19.3332,19.3066,19.3332,26000.0
2013-07-30 12:40:00,29.13,29.16,29.13,29.13,28000.0,19.3265,19.3465,19.3265,19.3265,28000.0
2013-07-30 12:45:00,29.14,29.23,29.13,29.2,22600.0,19.3332,19.3929,19.3265,19.373,22600.0
2013-07-30 12:50:00,29.2,29.25,29.18,29.24,18800.0,19.373,19.4062,19.3597,19.3995,18800.0
2013-07-30 12:55:00,29.24,29.26,29.13,29.15,47800.0,19.3995,19.4128,19.3265,19.3398,47800.0
2013-07-30 13:00:00,29.12,29.16,29.1,29.12,53800.0,19.3199,19.3465,19.3066,19.3199,53800.0
2013-07-30 13:05:00,29.12,29.15,29.12,29.15,6400.0,19.3199,19.3398,19.3199,19.3398,6400.0
2013-07-30 13:10:00,29.15,29.17,29.13,29.16,20400.0,19.3398,19.3531,19.3265,19.3465,20400.0
2013-07-30 13:15:00,29.16,29.16,29.08,29.1,14400.0,19.3465,19.3465,19.2934,19.3066,14400.0
2013-07-30 13:20:00,29.1,29.11,29.02,29.07,23400.0,19.3066,19.3133,19.2536,19.2867,23400.0
2013-07-30 13:25:00,29.06,29.06,28.97,29.0,21900.0,19.2801,19.2801,19.2204,19.2403,21900.0
2013-07-30 13:30:00,28.99,29.0,28.94,28.99,23300.0,19.2337,19.2403,19.2005,19.2337,23300.0
2013-07-30 13:35:00,28.98,29.07,28.98,29.02,27400.0,19.227,19.2867,19.227,19.2536,27400.0
2013-07-30 13:40:00,29.03,29.04,28.99,29.02,13800.0,19.2602,19.2668,19.2337,19.2536,13800.0
2013-07-30 13:45:00,29.02,29.05,29.02,29.04,8600.0,19.2536,19.2735,19.2536,19.2668,8600.0
2013-07-30 13:50:00,29.05,29.13,29.05,29.12,12200.0,19.2735,19.3265,19.2735,19.3199,12200.0
2013-07-30 13:55:00,29.14,29.16,29.13,29.14,15600.0,19.3332,19.3465,19.3265,19.3332,15600.0
2013-07-30 14:00:00,29.14,29.15,29.07,29.12,23100.0,19.3332,19.3398,19.2867,19.3199,23100.0
2013-07-30 14:05:00,29.12,29.13,29.08,29.11,9500.0,19.3199,19.3265,19.2934,19.3133,9500.0
2013-07-30 14:10:00,29.12,29.17,29.12,29.17,13800.0,19.3199,19.3531,19.3199,19.3531,13800.0
2013-07-30 14:15:00,29.16,29.17,29.15,29.15,12300.0,19.3465,19.3531,19.3398,19.3398,12300.0
2013-07-30 14:20:00,29.16,29.2,29.16,29.19,19600.0,19.3465,19.373,19.3465,19.3664,19600.0
2013-07-30 14:25:00,29.18,29.23,29.18,29.23,10400.0,19.3597,19.3929,19.3597,19.3929,10400.0
2013-07-30 14:30:00,29.23,29.28,29.23,29.26,39600.0,19.3929,19.4261,19.3929,19.4128,39600.0
2013-07-30 14:35:00,29.26,29.27,29.19,29.21,80400.0,19.4128,19.4194,19.3664,19.3796,80400.0
2013-07-30 14:40:00,29.21,29.24,29.19,29.23,8600.0,19.3796,19.3995,19.3664,19.3929,8600.0
2013-07-30 14:45:00,29.23,29.33,29.23,29.33,33700.0,19.3929,19.4592,19.3929,19.4592,33700.0
2013-07-30 14:50:00,29.32,29.35,29.31,29.34,39300.0,19.4526,19.4725,19.446,19.4659,39300.0
2013-07-30 14:55:00,29.33,29.37,29.33,29.33,43300.0,19.4592,19.4858,19.4592,19.4592,43300.0
2013-07-30 15:00:00,29.33,29.34,29.31,29.33,32100.0,19.4592,19.4659,19.446,19.4592,32100.0
2013-07-30 15:05:00,29.31,29.37,29.31,29.37,91900.0,19.446,19.4858,19.446,19.4858,91900.0
2013-07-30 15:10:00,29.37,29.4,29.35,29.39,62400.0,19.4858,19.5057,19.4725,19.499,62400.0
2013-07-30 15:15:00,29.39,29.43,29.39,29.41,97500.0,19.499,19.5256,19.499,19.5123,97500.0
2013-07-30 15:20:00,29.4,29.45,29.4,29.44,41100.0,19.5057,19.5389,19.5057,19.5322,41100.0
2013-07-30 15:25:00,29.44,29.44,29.41,29.43,34300.0,19.5322,19.5322,19.5123,19.5256,34300.0
2013-07-30 15:30:00,29.43,29.49,29.42,29.45,48600.0,19.5256,19.5654,19.519,19.5389,48600.0
2013-07-30 15:35:00,29.45,29.47,29.39,29.39,34800.0,19.5389,19.5521,19.499,19.499,34800.0
2013-07-30 15:40:00,29.39,29.42,29.38,29.38,83300.0,19.499,19.519,19.4924,19.4924,83300.0
2013-07-30 15:45:00,29.39,29.4,29.37,29.37,49200.0,19.499,19.5057,19.4858,19.4858,49200.0
2013-07-30 15:50:00,29.38,29.42,29.37,29.38,84300.0,19.4924,19.519,19.4858,19.4924,84300.0
2013-07-30 15:55:00,29.39,29.39,29.32,29.34,157200.0,19.499,19.499,19.4526,19.4659,157200.0
2013-07-31 09:30:00,29.32,29.5,29.26,29.48,56100.0,19.4526,19.572,19.4128,19.5588,56100.0
2013-07-31 09:35:00,29.48,29.6,29.46,29.58,27100.0,19.5588,19.6384,19.5455,19.6251,27100.0
2013-07-31 09:40:00,29.57,29.58,29.46,29.52,20000.0,19.6185,19.6251,19.5455,19.5853,20000.0
2013-07-31 09:45:00,29.52,29.65,29.49,29.65,29100.0,19.5853,19.6715,19.5654,19.6715,29100.0
2013-07-31 09:50:00,29.64,29.64,29.52,29.53,22500.0,19.6649,19.6649,19.5853,19.5919,22500.0
2013-07-31 09:55:00,29.55,29.7,29.55,29.69,26900.0,19.6052,19.7047,19.6052,19.6981,26900.0
2013-07-31 10:00:00,29.69,29.7,29.55,29.57,25000.0,19.6981,19.7047,19.6052,19.6185,25000.0
2013-07-31 10:05:00,29.57,29.58,29.52,29.57,14800.0,19.6185,19.6251,19.5853,19.6185,14800.0
2013-07-31 10:10:00,29.57,29.58,29.53,29.55,23000.0,19.6185,19.6251,19.5919,19.6052,23000.0
2013-07-31 10:15:00,29.55,29.6,29.55,29.6,27800.0,19.6052,19.6384,19.6052,19.6384,27800.0
2013-07-31 10:20:00,29.59,29.66,29.57,29.65,54700.0,19.6317,19.6782,19.6185,19.6715,54700.0
2013-07-31 10:25:00,29.65,29.81,29.65,29.79,72000.0,19.6715,19.7777,19.6715,19.7644,72000.0
2013-07-31 10:30:00,29.8,29.8,29.75,29.75,61500.0,19.7711,19.7711,19.7379,19.7379,61500.0
2013-07-31 10:35:00,29.75,29.8,29.71,29.73,76900.0,19.7379,19.7711,19.7114,19.7246,76900.0
2013-07-31 10:40:00,29.73,29.84,29.73,29.84,38700.0,19.7246,19.7976,19.7246,19.7976,38700.0
2013-07-31 10:45:00,29.85,29.9,29.84,29.86,24700.0,19.8042,19.8374,19.7976,19.8109,24700.0
2013-07-31 10:50:00,29.86,29.93,29.83,29.9,55100.0,19.8109,19.8573,19.791,19.8374,55100.0
2013-07-31 10:55:00,29.9,29.91,29.83,29.83,31600.0,19.8374,19.844,19.791,19.791,31600.0
2013-07-31 11:00:00,29.83,29.84,29.8,29.8,32500.0,19.791,19.7976,19.7711,19.7711,32500.0
2013-07-31 11:05:00,29.8,29.83,29.8,29.82,23100.0,19.7711,19.791,19.7711,19.7843,23100.0
2013-07-31 11:10:00,29.83,29.9,29.81,29.88,23100.0,19.791,19.8374,19.7777,19.8241,23100.0
2013-07-31 11:15:00,29.89,29.93,29.87,29.93,18300.0,19.8308,19.8573,19.8175,19.8573,18300.0
2013-07-31 11:20:00,29.93,30.09,29.93,30.06,147600.0,19.8573,19.9635,19.8573,19.9436,147600.0
2013-07-31 11:25:00,30.07,30.12,30.05,30.1,53000.0,19.9502,19.9834,19.9369,19.9701,53000.0
2013-07-31 11:30:00,30.1,30.17,30.07,30.09,66800.0,19.9701,20.0165,19.9502,19.9635,66800.0
2013-07-31 11:35:00,30.09,30.11,30.01,30.01,33800.0,19.9635,19.9767,19.9104,19.9104,33800.0
2013-07-31 11:40:00,30.02,30.04,29.97,30.04,59600.0,19.917,19.9303,19.8839,19.9303,59600.0
2013-07-31 11:45:00,30.03,30.09,30.03,30.08,28100.0,19.9237,19.9635,19.9237,19.9568,28100.0
2013-07-31 11:50:00,30.09,30.09,30.0,30.01,34000.0,19.9635,19.9635,19.9038,19.9104,34000.0
2013-07-31 11:55:00,30.01,30.06,30.0,30.05,20200.0,19.9104,19.9436,19.9038,19.9369,20200.0
2013-07-31 12:00:00,30.04,30.05,30.01,30.05,14000.0,19.9303,19.9369,19.9104,19.9369,14000.0
2013-07-31 12:05:00,30.05,30.08,30.02,30.07,32300.0,19.9369,19.9568,19.917,19.9502,32300.0
2013-07-31 12:10:00,30.07,30.08,30.02,30.04,19800.0,19.9502,19.9568,19.917,19.9303,19800.0
2013-07-31 12:15:00,30.03,30.04,29.99,30.01,17100.0,19.9237,19.9303,19.8971,19.9104,17100.0
2013-07-31 12:20:00,30.02,30.02,29.87,29.9,181800.0,19.917,19.917,19.8175,19.8374,181800.0
2013-07-31 12:25:00,29.9,29.96,29.85,29.86,15700.0,19.8374,19.8772,19.8042,19.8109,15700.0
2013-07-31 12:30:00,29.86,29.9,29.83,29.85,31500.0,19.8109,19.8374,19.791,19.8042,31500.0
2013-07-31 12:35:00,29.85,29.89,29.85,29.87,11800.0,19.8042,19.8308,19.8042,19.8175,11800.0
2013-07-31 12:40:00,29.89,29.9,29.83,29.89,14000.0,19.8308,19.8374,19.791,19.8308,14000.0
2013-07-31 12:45:00,29.88,29.89,29.85,29.87,7300.0,19.8241,19.8308,19.8042,19.8175,7300.0
2013-07-31 12:50:00,29.87,29.87,29.85,29.87,6700.0,19.8175,19.8175,19.8042,19.8175,6700.0
2013-07-31 12:55:00,29.87,29.96,29.87,29.96,40600.0,19.8175,19.8772,19.8175,19.8772,40600.0
2013-07-31 13:00:00,29.96,29.96,29.94,29.95,3900.0,19.8772,19.8772,19.864,19.8706,3900.0
2013-07-31 13:05:00,29.94,29.95,29.86,29.87,19100.0,19.864,19.8706,19.8109,19.8175,19100.0
2013-07-31 13:10:00,29.87,29.91,29.87,29.9,6100.0,19.8175,19.844,19.8175,19.8374,6100.0
2013-07-31 13:15:00,29.91,29.94,29.9,29.9,15900.0,19.844,19.864,19.8374,19.8374,15900.0
2013-07-31 13:20:00,29.91,29.94,29.85,29.89,44100.0,19.844,19.864,19.8042,19.8308,44100.0
2013-07-31 13:25:00,29.91,29.94,29.87,29.91,22700.0,19.844,19.864,19.8175,19.844,22700.0
2013-07-31 13:30:00,29.92,29.95,29.92,29.95,6200.0,19.8507,19.8706,19.8507,19.8706,6200.0
2013-07-31 13:35:00,29.96,29.99,29.96,29.98,26200.0,19.8772,19.8971,19.8772,19.8905,26200.0
2013-07-31 13:40:00,29.98,29.98,29.94,29.97,10800.0,19.8905,19.8905,19.864,19.8839,10800.0
2013-07-31 13:45:00,29.98,30.0,29.97,30.0,18000.0,19.8905,19.9038,19.8839,19.9038,18000.0
2013-07-31 13:50:00,30.0,30.04,29.99,30.04,15000.0,19.9038,19.9303,19.8971,19.9303,15000.0
2013-07-31 13:55:00,30.04,30.09,30.04,30.08,11500.0,19.9303,19.9635,19.9303,19.9568,11500.0
2013-07-31 14:00:00,30.09,30.14,30.01,30.12,99300.0,19.9635,19.9966,19.9104,19.9834,99300.0
2013-07-31 14:05:00,30.12,30.12,29.99,30.05,35200.0,19.9834,19.9834,19.8971,19.9369,35200.0
2013-07-31 14:10:00,30.04,30.08,30.02,30.04,23600.0,19.9303,19.9568,19.917,19.9303,23600.0
2013-07-31 14:15:00,30.05,30.08,29.99,30.05,30700.0,19.9369,19.9568,19.8971,19.9369,30700.0
2013-07-31 14:20:00,30.04,30.15,30.01,30.14,33000.0,19.9303,20.0033,19.9104,19.9966,33000.0
2013-07-31 14:25:00,30.14,30.22,30.12,30.21,68300.0,19.9966,20.0497,19.9834,20.0431,68300.0
2013-07-31 14:30:00,30.2,30.3,30.2,30.27,99600.0,20.0364,20.1028,20.0364,20.0829,99600.0
2013-07-31 14:35:00,30.26,30.3,30.23,30.27,33800.0,20.0763,20.1028,20.0564,20.0829,33800.0
2013-07-31 14:40:00,30.26,30.3,30.25,30.3,25200.0,20.0763,20.1028,20.0696,20.1028,25200.0
2013-07-31 14:45:00,30.28,30.3,30.26,30.3,42800.0,20.0895,20.1028,20.0763,20.1028,42800.0
2013-07-31 14:50:00,30.3,30.35,30.29,30.34,50000.0,20.1028,20.136,20.0962,20.1293,50000.0
2013-07-31 14:55:00,30.35,30.35,30.31,30.35,64700.0,20.136,20.136,20.1094,20.136,64700.0
2013-07-31 15:00:00,30.34,30.36,30.29,30.35,48500.0,20.1293,20.1426,20.0962,20.136,48500.0
2013-07-31 15:05:00,30.35,30.35,30.2,30.27,79600.0,20.136,20.136,20.0364,20.0829,79600.0
2013-07-31 15:10:00,30.26,30.29,30.13,30.17,93900.0,20.0763,20.0962,19.99,20.0165,93900.0
2013-07-31 15:15:00,30.16,30.21,30.13,30.17,41300.0,20.0099,20.0431,19.99,20.0165,41300.0
2013-07-31 15:20:00,30.16,30.23,30.13,30.17,47400.0,20.0099,20.0564,19.99,20.0165,47400.0
2013-07-31 15:25:00,30.16,30.27,30.15,30.26,77500.0,20.0099,20.0829,20.0033,20.0763,77500.0
2013-07-31 15:30:00,30.26,30.27,30.13,30.16,85300.0,20.0763,20.0829,19.99,20.0099,85300.0
2013-07-31 15:35:00,30.17,30.26,30.17,30.2,84000.0,20.0165,20.0763,20.0165,20.0364,84000.0
2013-07-31 15:40:00,30.19,30.2,30.1,30.14,115800.0,20.0298,20.0364,19.9701,19.9966,115800.0
2013-07-31 15:45:00,30.14,30.14,30.02,30.09,147400.0,19.9966,19.9966,19.917,19.9635,147400.0
2013-07-31 15:50:00,30.09,30.13,30.07,30.07,137700.0,19.9635,19.99,19.9502,19.9502,137700.0
2013-07-31 15:55:00,30.07,30.1,30.05,30.08,219700.0,19.9502,19.9701,19.9369,19.9568,219700.0
2013-08-01 09:30:00,30.18,30.35,30.15,30.26,40200.0,20.0232,20.136,20.0033,20.0763,40200.0
2013-08-01 09:35:00,30.26,30.33,30.25,30.3,112100.0,20.0763,20.1227,20.0696,20.1028,112100.0
2013-08-01 09:40:00,30.32,30.7,30.26,30.61,207300.0,20.1161,20.3682,20.0763,20.3085,207300.0
2013-08-01 09:45:00,30.63,30.63,30.44,30.62,89100.0,20.3217,20.3217,20.1957,20.3151,89100.0
2013-08-01 09:50:00,30.61,30.65,30.46,30.47,64000.0,20.3085,20.335,20.2089,20.2156,64000.0
2013-08-01 09:55:00,30.46,30.48,30.4,30.41,45700.0,20.2089,20.2222,20.1691,20.1758,45700.0
2013-08-01 10:00:00,30.4,30.48,30.36,30.36,52700.0,20.1691,20.2222,20.1426,20.1426,52700.0
2013-08-01 10:05:00,30.37,30.47,30.36,30.47,73900.0,20.1492,20.2156,20.1426,20.2156,73900.0
2013-08-01 10:10:00,30.47,30.48,30.4,30.4,23500.0,20.2156,20.2222,20.1691,20.1691,23500.0
2013-08-01 10:15:00,30.39,30.54,30.39,30.47,20100.0,20.1625,20.262,20.1625,20.2156,20100.0
2013-08-01 10:20:00,30.48,30.61,30.47,30.6,60300.0,20.2222,20.3085,20.2156,20.3018,60300.0
2013-08-01 10:25:00,30.61,30.67,30.53,30.55,284400.0,20.3085,20.3483,20.2554,20.2687,284400.0
2013-08-01 10:30:00,30.55,30.65,30.48,30.65,60600.0,20.2687,20.335,20.2222,20.335,60600.0
2013-08-01 10:35:00,30.67,30.71,30.65,30.66,64900.0,20.3483,20.3748,20.335,20.3416,64900.0
2013-08-01 10:40:00,30.66,30.74,30.65,30.73,63500.0,20.3416,20.3947,20.335,20.3881,63500.0
2013-08-01 10:45:00,30.74,30.75,30.64,30.65,43000.0,20.3947,20.4014,20.3284,20.335,43000.0
2013-08-01 10:50:00,30.64,30.65,30.56,30.56,21900.0,20.3284,20.335,20.2753,20.2753,21900.0
2013-08-01 10:55:00,30.56,30.72,30.55,30.71,49100.0,20.2753,20.3814,20.2687,20.3748,49100.0
2013-08-01 11:00:00,30.71,30.74,30.7,30.73,27400.0,20.3748,20.3947,20.3682,20.3881,27400.0
2013-08-01 11:05:00,30.73,30.73,30.68,30.7,38400.0,20.3881,20.3881,20.3549,20.3682,38400.0
2013-08-01 11:10:00,30.69,30.69,30.63,30.64,25500.0,20.3615,20.3615,20.3217,20.3284,25500.0
2013-08-01 11:15:00,30.64,30.69,30.64,30.64,25600.0,20.3284,20.3615,20.3284,20.3284,25600.0
2013-08-01 11:20:00,30.64,30.69,30.64,30.66,42700.0,20.3284,20.3615,20.3284,20.3416,42700.0
2013-08-01 11:25:00,30.65,30.68,30.63,30.66,29400.0,20.335,20.3549,20.3217,20.3416,29400.0
2013-08-01 11:30:00,30.67,30.71,30.66,30.71,25500.0,20.3483,20.3748,20.3416,20.3748,25500.0
2013-08-01 11:35:00,30.71,30.72,30.69,30.7,37300.0,20.3748,20.3814,20.3615,20.3682,37300.0
2013-08-01 11:40:00,30.7,30.71,30.61,30.62,59500.0,20.3682,20.3748,20.3085,20.3151,59500.0
2013-08-01 11:45:00,30.62,30.68,30.59,30.68,72500.0,20.3151,20.3549,20.2952,20.3549,72500.0
2013-08-01 11:50:00,30.68,30.69,30.59,30.61,28100.0,20.3549,20.3615,20.2952,20.3085,28100.0
2013-08-01 11:55:00,30.62,30.64,30.59,30.6,17600.0,20.3151,20.3284,20.2952,20.3018,17600.0
2013-08-01 12:00:00,30.6,30.61,30.59,30.6,12100.0,20.3018,20.3085,20.2952,20.3018,12100.0
2013-08-01 12:05:00,30.61,30.61,30.54,30.55,16000.0,20.3085,20.3085,20.262,20.2687,16000.0
2013-08-01 12:10:00,30.54,30.56,30.54,30.54,31600.0,20.262,20.2753,20.262,20.262,31600.0
2013-08-01 12:15:00,30.54,30.55,30.51,30.54,35800.0,20.262,20.2687,20.2421,20.262,35800.0
2013-08-01 12:20:00,30.53,30.55,30.52,30.55,17300.0,20.2554,20.2687,20.2488,20.2687,17300.0
2013-08-01 12:25:00,30.54,30.54,30.5,30.5,16500.0,20.262,20.262,20.2355,20.2355,16500.0
2013-08-01 12:30:00,30.5,30.51,30.45,30.46,17500.0,20.2355,20.2421,20.2023,20.2089,17500.0
2013-08-01 12:35:00,30.46,30.46,30.45,30.45,6600.0,20.2089,20.2089,20.2023,20.2023,6600.0
2013-08-01 12:40:00,30.45,30.45,30.41,30.43,33300.0,20.2023,20.2023,20.1758,20.189,33300.0
2013-08-01 12:45:00,30.42,30.42,30.35,30.36,22600.0,20.1824,20.1824,20.136,20.1426,22600.0
2013-08-01 12:50:00,30.38,30.45,30.38,30.45,16200.0,20.1559,20.2023,20.1559,20.2023,16200.0
2013-08-01 12:55:00,30.45,30.45,30.42,30.45,16600.0,20.2023,20.2023,20.1824,20.2023,16600.0
2013-08-01 13:00:00,30.45,30.45,30.41,30.42,9500.0,20.2023,20.2023,20.1758,20.1824,9500.0
2013-08-01 13:05:00,30.41,30.42,30.36,30.38,32700.0,20.1758,20.1824,20.1426,20.1559,32700.0
2013-08-01 13:10:00,30.38,30.4,30.37,30.37,14300.0,20.1559,20.1691,20.1492,20.1492,14300.0
2013-08-01 13:15:00,30.37,30.39,30.33,30.33,20700.0,20.1492,20.1625,20.1227,20.1227,20700.0
2013-08-01 13:20:00,30.33,30.36,30.31,30.32,27700.0,20.1227,20.1426,20.1094,20.1161,27700.0
2013-08-01 13:25:00,30.33,30.35,30.31,30.33,17600.0,20.1227,20.136,20.1094,20.1227,17600.0
2013-08-01 13:30:00,30.33,30.33,30.23,30.25,36000.0,20.1227,20.1227,20.0564,20.0696,36000.0
2013-08-01 13:35:00,30.26,30.3,30.26,30.3,29500.0,20.0763,20.1028,20.0763,20.1028,29500.0
2013-08-01 13:40:00,30.31,30.4,30.31,30.4,22000.0,20.1094,20.1691,20.1094,20.1691,22000.0
2013-08-01 13:45:00,30.41,30.46,30.41,30.45,16600.0,20.1758,20.2089,20.1758,20.2023,16600.0
2013-08-01 13:50:00,30.46,30.46,30.42,30.45,21500.0,20.2089,20.2089,20.1824,20.2023,21500.0
2013-08-01 13:55:00,30.46,30.48,30.44,30.44,36100.0,20.2089,20.2222,20.1957,20.1957,36100.0
2013-08-01 14:00:00,30.44,30.48,30.43,30.45,24100.0,20.1957,20.2222,20.189,20.2023,24100.0
2013-08-01 14:05:00,30.45,30.51,30.45,30.5,30400.0,20.2023,20.2421,20.2023,20.2355,30400.0
2013-08-01 14:10:00,30.5,30.52,30.47,30.48,20700.0,20.2355,20.2488,20.2156,20.2222,20700.0
2013-08-01 14:15:00,30.48,30.49,30.44,30.46,14000.0,20.2222,20.2289,20.1957,20.2089,14000.0
2013-08-01 14:20:00,30.46,30.52,30.45,30.49,20700.0,20.2089,20.2488,20.2023,20.2289,20700.0
2013-08-01 14:25:00,30.5,30.5,30.49,30.49,9900.0,20.2355,20.2355,20.2289,20.2289,9900.0
2013-08-01 14:30:00,30.5,30.53,30.49,30.52,44200.0,20.2355,20.2554,20.2289,20.2488,44200.0
2013-08-01 14:35:00,30.52,30.57,30.52,30.55,43600.0,20.2488,20.2819,20.2488,20.2687,43600.0
2013-08-01 14:40:00,30.55,30.59,30.54,30.59,19200.0,20.2687,20.2952,20.262,20.2952,19200.0
2013-08-01 14:45:00,30.59,30.68,30.59,30.62,59900.0,20.2952,20.3549,20.2952,20.3151,59900.0
2013-08-01 14:50:00,30.62,30.68,30.62,30.67,33100.0,20.3151,20.3549,20.3151,20.3483,33100.0
2013-08-01 14:55:00,30.67,30.7,30.59,30.6,87100.0,20.3483,20.3682,20.2952,20.3018,87100.0
2013-08-01 15:00:00,30.59,30.66,30.59,30.63,45000.0,20.2952,20.3416,20.2952,20.3217,45000.0
2013-08-01 15:05:00,30.62,30.63,30.59,30.62,21800.0,20.3151,20.3217,20.2952,20.3151,21800.0
2013-08-01 15:10:00,30.62,30.64,30.55,30.63,46100.0,20.3151,20.3284,20.2687,20.3217,46100.0
2013-08-01 15:15:00,30.63,30.63,30.55,30.57,20300.0,20.3217,20.3217,20.2687,20.2819,20300.0
2013-08-01 15:20:00,30.57,30.6,30.52,30.6,51100.0,20.2819,20.3018,20.2488,20.3018,51100.0
2013-08-01 15:25:00,30.6,30.65,30.58,30.61,32000.0,20.3018,20.335,20.2886,20.3085,32000.0
2013-08-01 15:30:00,30.61,30.63,30.57,30.61,50400.0,20.3085,20.3217,20.2819,20.3085,50400.0
2013-08-01 15:35:00,30.61,30.71,30.61,30.71,34200.0,20.3085,20.3748,20.3085,20.3748,34200.0
2013-08-01 15:40:00,30.71,30.73,30.67,30.69,31600.0,20.3748,20.3881,20.3483,20.3615,31600.0
2013-08-01 15:45:00,30.69,30.72,30.69,30.7,72500.0,20.3615,20.3814,20.3615,20.3682,72500.0
2013-08-01 15:50:00,30.7,30.74,30.65,30.69,72300.0,20.3682,20.3947,20.335,20.3615,72300.0
2013-08-01 15:55:00,30.7,30.72,30.68,30.7,130400.0,20.3682,20.3814,20.3549,20.3682,130400.0
2013-08-02 09:30:00,30.62,30.65,30.05,30.31,98800.0,20.3151,20.335,19.9369,20.1094,98800.0
2013-08-02 09:35:00,30.32,30.42,30.24,30.25,48800.0,20.1161,20.1824,20.063,20.0696,48800.0
2013-08-02 09:40:00,30.25,30.26,30.15,30.17,65300.0,20.0696,20.0763,20.0033,20.0165,65300.0
2013-08-02 09:45:00,30.18,30.18,30.1,30.14,32600.0,20.0232,20.0232,19.9701,19.9966,32600.0
2013-08-02 09:50:00,30.16,30.25,30.12,30.24,54200.0,20.0099,20.0696,19.9834,20.063,54200.0
2013-08-02 09:55:00,30.26,30.3,30.21,30.21,80800.0,20.0763,20.1028,20.0431,20.0431,80800.0
2013-08-02 10:00:00,30.22,30.26,30.17,30.24,24000.0,20.0497,20.0763,20.0165,20.063,24000.0
2013-08-02 10:05:00,30.23,30.27,30.19,30.27,19600.0,20.0564,20.0829,20.0298,20.0829,19600.0
2013-08-02 10:10:00,30.25,30.33,30.25,30.33,19400.0,20.0696,20.1227,20.0696,20.1227,19400.0
2013-08-02 10:15:00,30.34,30.34,30.23,30.31,21700.0,20.1293,20.1293,20.0564,20.1094,21700.0
2013-08-02 10:20:00,30.32,30.36,30.29,30.29,15900.0,20.1161,20.1426,20.0962,20.0962,15900.0
2013-08-02 10:25:00,30.3,30.32,30.25,30.31,34000.0,20.1028,20.1161,20.0696,20.1094,34000.0
2013-08-02 10:30:00,30.3,30.39,30.3,30.39,19400.0,20.1028,20.1625,20.1028,20.1625,19400.0
2013-08-02 10:35:00,30.4,30.43,30.37,30.38,18200.0,20.1691,20.189,20.1492,20.1559,18200.0
2013-08-02 10:40:00,30.38,30.42,30.35,30.37,21200.0,20.1559,20.1824,20.136,20.1492,21200.0
2013-08-02 10:45:00,30.38,30.41,30.37,30.4,17200.0,20.1559,20.1758,20.1492,20.1691,17200.0
2013-08-02 10:50:00,30.4,30.43,30.39,30.43,24000.0,20.1691,20.189,20.1625,20.189,24000.0
2013-08-02 10:55:00,30.42,30.49,30.42,30.45,23200.0,20.1824,20.2289,20.1824,20.2023,23200.0
2013-08-02 11:00:00,30.45,30.5,30.44,30.49,10600.0,20.2023,20.2355,20.1957,20.2289,10600.0
2013-08-02 11:05:00,30.47,30.54,30.46,30.51,31200.0,20.2156,20.262,20.2089,20.2421,31200.0
2013-08-02 11:10:00,30.49,30.57,30.49,30.56,14000.0,20.2289,20.2819,20.2289,20.2753,14000.0
2013-08-02 11:15:00,30.56,30.62,30.53,30.62,20300.0,20.2753,20.3151,20.2554,20.3151,20300.0
2013-08-02 11:20:00,30.63,30.66,30.61,30.65,21000.0,20.3217,20.3416,20.3085,20.335,21000.0
2013-08-02 11:25:00,30.64,30.72,30.64,30.67,41400.0,20.3284,20.3814,20.3284,20.3483,41400.0
2013-08-02 11:30:00,30.67,30.68,30.63,30.65,24700.0,20.3483,20.3549,20.3217,20.335,24700.0
2013-08-02 11:35:00,30.65,30.69,30.64,30.65,20400.0,20.335,20.3615,20.3284,20.335,20400.0
2013-08-02 11:40:00,30.65,30.67,30.64,30.66,16400.0,20.335,20.3483,20.3284,20.3416,16400.0
2013-08-02 11:45:00,30.65,30.68,30.64,30.68,20700.0,20.335,20.3549,20.3284,20.3549,20700.0
2013-08-02 11:50:00,30.67,30.69,30.64,30.66,15000.0,20.3483,20.3615,20.3284,20.3416,15000.0
2013-08-02 11:55:00,30.67,30.68,30.65,30.65,12300.0,20.3483,20.3549,20.335,20.335,12300.0
2013-08-02 12:00:00,30.65,30.69,30.64,30.66,14200.0,20.335,20.3615,20.3284,20.3416,14200.0
2013-08-02 12:05:00,30.65,30.72,30.65,30.69,28700.0,20.335,20.3814,20.335,20.3615,28700.0
2013-08-02 12:10:00,30.68,30.71,30.63,30.67,72700.0,20.3549,20.3748,20.3217,20.3483,72700.0
2013-08-02 12:15:00,30.67,30.68,30.61,30.63,21000.0,20.3483,20.3549,20.3085,20.3217,21000.0
2013-08-02 12:20:00,30.64,30.69,30.64,30.69,4700.0,20.3284,20.3615,20.3284,20.3615,4700.0
2013-08-02 12:25:00,30.69,30.69,30.65,30.67,8900.0,20.3615,20.3615,20.335,20.3483,8900.0
2013-08-02 12:30:00,30.68,30.7,30.67,30.7,14600.0,20.3549,20.3682,20.3483,20.3682,14600.0
2013-08-02 12:35:00,30.7,30.75,30.69,30.75,14400.0,20.3682,20.4014,20.3615,20.4014,14400.0
2013-08-02 12:40:00,30.74,30.77,30.73,30.76,12400.0,20.3947,20.4146,20.3881,20.408,12400.0
2013-08-02 12:45:00,30.76,30.79,30.75,30.79,15000.0,20.408,20.4279,20.4014,20.4279,15000.0
2013-08-02 12:50:00,30.79,30.82,30.78,30.82,19300.0,20.4279,20.4478,20.4213,20.4478,19300.0
2013-08-02 12:55:00,30.82,30.84,30.81,30.83,29700.0,20.4478,20.4611,20.4412,20.4544,29700.0
2013-08-02 13:00:00,30.84,30.85,30.83,30.84,17400.0,20.4611,20.4677,20.4544,20.4611,17400.0
2013-08-02 13:05:00,30.84,30.88,30.84,30.87,44600.0,20.4611,20.4876,20.4611,20.481,44600.0
2013-08-02 13:10:00,30.87,30.89,30.86,30.88,20200.0,20.481,20.4942,20.4743,20.4876,20200.0
2013-08-02 13:15:00,30.89,30.95,30.88,30.93,67300.0,20.4942,20.534,20.4876,20.5208,67300.0
2013-08-02 13:20:00,30.93,30.97,30.9,30.96,35800.0,20.5208,20.5473,20.5009,20.5407,35800.0
2013-08-02 13:25:00,30.96,30.98,30.93,30.94,16700.0,20.5407,20.5539,20.5208,20.5274,16700.0
2013-08-02 13:30:00,30.93,30.96,30.9,30.91,17000.0,20.5208,20.5407,20.5009,20.5075,17000.0
2013-08-02 13:35:00,30.91,30.94,30.88,30.89,17000.0,20.5075,20.5274,20.4876,20.4942,17000.0
2013-08-02 13:40:00,30.89,30.92,30.87,30.91,14800.0,20.4942,20.5141,20.481,20.5075,14800.0
2013-08-02 13:45:00,30.91,30.91,30.84,30.88,31600.0,20.5075,20.5075,20.4611,20.4876,31600.0
2013-08-02 13:50:00,30.87,30.9,30.87,30.89,10300.0,20.481,20.5009,20.481,20.4942,10300.0
2013-08-02 13:55:00,30.88,30.95,30.88,30.93,27600.0,20.4876,20.534,20.4876,20.5208,27600.0
2013-08-02 14:00:00,30.93,30.93,30.9,30.9,21900.0,20.5208,20.5208,20.5009,20.5009,21900.0
2013-08-02 14:05:00,30.9,30.98,30.89,30.97,22900.0,20.5009,20.5539,20.4942,20.5473,22900.0
2013-08-02 14:10:00,30.97,30.99,30.96,30.98,22600.0,20.5473,20.5606,20.5407,20.5539,22600.0
2013-08-02 14:15:00,30.99,31.1,30.99,31.1,143300.0,20.5606,20.6336,20.5606,20.6336,143300.0
2013-08-02 14:20:00,31.1,31.1,31.04,31.05,30200.0,20.6336,20.6336,20.5938,20.6004,30200.0
2013-08-02 14:25:00,31.05,31.05,30.97,31.0,41700.0,20.6004,20.6004,20.5473,20.5672,41700.0
2013-08-02 14:30:00,31.0,31.02,30.97,31.0,28800.0,20.5672,20.5805,20.5473,20.5672,28800.0
2013-08-02 14:35:00,30.99,31.03,30.97,31.01,20600.0,20.5606,20.5871,20.5473,20.5739,20600.0
2013-08-02 14:40:00,31.01,31.05,30.98,31.03,21100.0,20.5739,20.6004,20.5539,20.5871,21100.0
2013-08-02 14:45:00,31.03,31.03,30.96,31.0,18200.0,20.5871,20.5871,20.5407,20.5672,18200.0
2013-08-02 14:50:00,31.0,31.02,30.98,30.98,16800.0,20.5672,20.5805,20.5539,20.5539,16800.0
2013-08-02 14:55:00,30.99,31.07,30.99,31.05,32400.0,20.5606,20.6137,20.5606,20.6004,32400.0
2013-08-02 15:00:00,31.05,31.1,31.05,31.09,20400.0,20.6004,20.6336,20.6004,20.6269,20400.0
2013-08-02 15:05:00,31.08,31.1,31.08,31.08,19400.0,20.6203,20.6336,20.6203,20.6203,19400.0
2013-08-02 15:10:00,31.08,31.09,31.06,31.09,26900.0,20.6203,20.6269,20.607,20.6269,26900.0
2013-08-02 15:15:00,31.08,31.13,31.08,31.11,32600.0,20.6203,20.6535,20.6203,20.6402,32600.0
2013-08-02 15:20:00,31.12,31.13,31.1,31.1,14900.0,20.6468,20.6535,20.6336,20.6336,14900.0
2013-08-02 15:25:00,31.1,31.12,31.05,31.09,35200.0,20.6336,20.6468,20.6004,20.6269,35200.0
2013-08-02 15:30:00,31.09,31.13,31.07,31.1,85200.0,20.6269,20.6535,20.6137,20.6336,85200.0
2013-08-02 15:35:00,31.1,31.15,31.09,31.13,38400.0,20.6336,20.6667,20.6269,20.6535,38400.0
2013-08-02 15:40:00,31.13,31.18,31.12,31.18,75100.0,20.6535,20.6866,20.6468,20.6866,75100.0
2013-08-02 15:45:00,31.17,31.24,31.16,31.23,213400.0,20.68,20.7264,20.6734,20.7198,213400.0
2013-08-02 15:50:00,31.22,31.27,31.22,31.27,216800.0,20.7132,20.7464,20.7132,20.7464,216800.0
2013-08-02 15:55:00,31.27,31.33,31.26,31.28,261600.0,20.7464,20.7862,20.7397,20.753,261600.0
2013-08-05 09:30:00,31.17,31.25,31.14,31.22,70800.0,20.68,20.7331,20.6601,20.7132,70800.0
2013-08-05 09:35:00,31.23,31.32,31.23,31.29,61800.0,20.7198,20.7795,20.7198,20.7596,61800.0
2013-08-05 09:40:00,31.29,31.36,31.29,31.31,54200.0,20.7596,20.8061,20.7596,20.7729,54200.0
2013-08-05 09:45:00,31.33,31.35,31.29,31.33,77300.0,20.7862,20.7994,20.7596,20.7862,77300.0
2013-08-05 09:50:00,31.32,31.38,31.3,31.36,62600.0,20.7795,20.8193,20.7663,20.8061,62600.0
2013-08-05 09:55:00,31.36,31.47,31.36,31.4,69400.0,20.8061,20.879,20.8061,20.8326,69400.0
2013-08-05 10:00:00,31.41,31.41,31.16,31.16,106600.0,20.8392,20.8392,20.6734,20.6734,106600.0
2013-08-05 10:05:00,31.16,31.2,31.09,31.18,68600.0,20.6734,20.6999,20.6269,20.6866,68600.0
2013-08-05 10:10:00,31.17,31.27,31.11,31.27,66000.0,20.68,20.7464,20.6402,20.7464,66000.0
2013-08-05 10:15:00,31.26,31.48,31.26,31.45,95400.0,20.7397,20.8857,20.7397,20.8658,95400.0
2013-08-05 10:20:00,31.45,31.49,31.43,31.44,32100.0,20.8658,20.8923,20.8525,20.8591,32100.0
2013-08-05 10:25:00,31.43,31.5,31.41,31.49,111600.0,20.8525,20.8989,20.8392,20.8923,111600.0
2013-08-05 10:30:00,31.49,31.5,31.37,31.37,75500.0,20.8923,20.8989,20.8127,20.8127,75500.0
2013-08-05 10:35:00,31.38,31.41,31.36,31.41,37000.0,20.8193,20.8392,20.8061,20.8392,37000.0
2013-08-05 10:40:00,31.41,31.45,31.41,31.45,28200.0,20.8392,20.8658,20.8392,20.8658,28200.0
2013-08-05 10:45:00,31.45,31.58,31.44,31.58,158700.0,20.8658,20.952,20.8591,20.952,158700.0
2013-08-05 10:50:00,31.58,31.59,31.54,31.57,58200.0,20.952,20.9587,20.9255,20.9454,58200.0
2013-08-05 10:55:00,31.58,31.63,31.53,31.54,95100.0,20.952,20.9852,20.9188,20.9255,95100.0
2013-08-05 11:00:00,31.54,31.56,31.54,31.56,30200.0,20.9255,20.9388,20.9255,20.9388,30200.0
2013-08-05 11:05:00,31.55,31.6,31.55,31.59,38900.0,20.9321,20.9653,20.9321,20.9587,38900.0
2013-08-05 11:10:00,31.6,31.62,31.56,31.56,57400.0,20.9653,20.9786,20.9388,20.9388,57400.0
2013-08-05 11:15:00,31.57,31.65,31.56,31.64,57800.0,20.9454,20.9985,20.9388,20.9918,57800.0
2013-08-05 11:20:00,31.65,31.68,31.63,31.67,66300.0,20.9985,21.0184,20.9852,21.0117,66300.0
2013-08-05 11:25:00,31.67,31.73,31.66,31.72,58300.0,21.0117,21.0515,21.0051,21.0449,58300.0
2013-08-05 11:30:00,31.71,31.72,31.69,31.7,69500.0,21.0383,21.0449,21.025,21.0316,69500.0
2013-08-05 11:35:00,31.7,31.7,31.54,31.55,62100.0,21.0316,21.0316,20.9255,20.9321,62100.0
2013-08-05 11:40:00,31.55,31.59,31.54,31.55,39000.0,20.9321,20.9587,20.9255,20.9321,39000.0
2013-08-05 11:45:00,31.54,31.6,31.54,31.6,32300.0,20.9255,20.9653,20.9255,20.9653,32300.0
2013-08-05 11:50:00,31.6,31.6,31.5,31.51,26100.0,20.9653,20.9653,20.8989,20.9056,26100.0
2013-08-05 11:55:00,31.51,31.52,31.45,31.48,111100.0,20.9056,20.9122,20.8658,20.8857,111100.0
2013-08-05 12:00:00,31.49,31.49,31.47,31.47,28600.0,20.8923,20.8923,20.879,20.879,28600.0
2013-08-05 12:05:00,31.48,31.48,31.46,31.47,16900.0,20.8857,20.8857,20.8724,20.879,16900.0
2013-08-05 12:10:00,31.47,31.47,31.39,31.4,44900.0,20.879,20.879,20.826,20.8326,44900.0
2013-08-05 12:15:00,31.41,31.44,31.4,31.41,18900.0,20.8392,20.8591,20.8326,20.8392,18900.0
2013-08-05 12:20:00,31.41,31.42,31.34,31.34,21600.0,20.8392,20.8459,20.7928,20.7928,21600.0
2013-08-05 12:25:00,31.34,31.37,31.31,31.36,57500.0,20.7928,20.8127,20.7729,20.8061,57500.0
2013-08-05 12:30:00,31.36,31.38,31.33,31.34,16800.0,20.8061,20.8193,20.7862,20.7928,16800.0
2013-08-05 12:35:00,31.33,31.35,31.31,31.32,27100.0,20.7862,20.7994,20.7729,20.7795,27100.0
2013-08-05 12:40:00,31.33,31.34,31.27,31.28,52700.0,20.7862,20.7928,20.7464,20.753,52700.0
2013-08-05 12:45:00,31.29,31.33,31.28,31.31,20700.0,20.7596,20.7862,20.753,20.7729,20700.0
2013-08-05 12:50:00,31.32,31.44,31.32,31.37,126700.0,20.7795,20.8591,20.7795,20.8127,126700.0
2013-08-05 12:55:00,31.36,31.36,31.32,31.33,38100.0,20.8061,20.8061,20.7795,20.7862,38100.0
2013-08-05 13:00:00,31.33,31.35,31.32,31.32,20900.0,20.7862,20.7994,20.7795,20.7795,20900.0
2013-08-05 13:05:00,31.32,31.34,31.3,31.31,40000.0,20.7795,20.7928,20.7663,20.7729,40000.0
2013-08-05 13:10:00,31.32,31.32,31.22,31.22,23700.0,20.7795,20.7795,20.7132,20.7132,23700.0
2013-08-05 13:15:00,31.23,31.26,31.22,31.23,32800.0,20.7198,20.7397,20.7132,20.7198,32800.0
2013-08-05 13:20:00,31.23,31.25,31.22,31.24,35600.0,20.7198,20.7331,20.7132,20.7264,35600.0
2013-08-05 13:25:00,31.24,31.27,31.24,31.26,23400.0,20.7264,20.7464,20.7264,20.7397,23400.0
2013-08-05 13:30:00,31.26,31.26,31.23,31.23,24100.0,20.7397,20.7397,20.7198,20.7198,24100.0
2013-08-05 13:35:00,31.24,31.25,31.23,31.24,22900.0,20.7264,20.7331,20.7198,20.7264,22900.0
2013-08-05 13:40:00,31.25,31.25,31.23,31.23,15500.0,20.7331,20.7331,20.7198,20.7198,15500.0
2013-08-05 13:45:00,31.23,31.24,31.23,31.23,11500.0,20.7198,20.7264,20.7198,20.7198,11500.0
2013-08-05 13:50:00,31.24,31.24,31.17,31.17,44700.0,20.7264,20.7264,20.68,20.68,44700.0
2013-08-05 13:55:00,31.17,31.2,31.17,31.19,25400.0,20.68,20.6999,20.68,20.6933,25400.0
2013-08-05 14:00:00,31.19,31.23,31.17,31.23,27100.0,20.6933,20.7198,20.68,20.7198,27100.0
2013-08-05 14:05:00,31.23,31.37,31.23,31.33,108800.0,20.7198,20.8127,20.7198,20.7862,108800.0
2013-08-05 14:10:00,31.33,31.4,31.33,31.39,47500.0,20.7862,20.8326,20.7862,20.826,47500.0
2013-08-05 14:15:00,31.39,31.43,31.39,31.4,36700.0,20.826,20.8525,20.826,20.8326,36700.0
2013-08-05 14:20:00,31.41,31.41,31.31,31.31,71900.0,20.8392,20.8392,20.7729,20.7729,71900.0
2013-08-05 14:25:00,31.31,31.32,31.25,31.3,38800.0,20.7729,20.7795,20.7331,20.7663,38800.0
2013-08-05 14:30:00,31.31,31.36,31.3,31.34,32800.0,20.7729,20.8061,20.7663,20.7928,32800.0
2013-08-05 14:35:00,31.35,31.41,31.34,31.35,43900.0,20.7994,20.8392,20.7928,20.7994,43900.0
2013-08-05 14:40:00,31.35,31.35,31.31,31.34,24300.0,20.7994,20.7994,20.7729,20.7928,24300.0
2013-08-05 14:45:00,31.34,31.37,31.33,31.36,33900.0,20.7928,20.8127,20.7862,20.8061,33900.0
2013-08-05 14:50:00,31.36,31.36,31.35,31.35,16300.0,20.8061,20.8061,20.7994,20.7994,16300.0
2013-08-05 14:55:00,31.35,31.36,31.31,31.31,23000.0,20.7994,20.8061,20.7729,20.7729,23000.0
2013-08-05 15:00:00,31.31,31.31,31.21,31.22,25600.0,20.7729,20.7729,20.7065,20.7132,25600.0
2013-08-05 15:05:00,31.21,31.22,31.17,31.2,52700.0,20.7065,20.7132,20.68,20.6999,52700.0
2013-08-05 15:10:00,31.2,31.25,31.2,31.25,17000.0,20.6999,20.7331,20.6999,20.7331,17000.0
2013-08-05 15:15:00,31.25,31.32,31.25,31.25,63800.0,20.7331,20.7795,20.7331,20.7331,63800.0
2013-08-05 15:20:00,31.25,31.31,31.25,31.25,50100.0,20.7331,20.7729,20.7331,20.7331,50100.0
2013-08-05 15:25:00,31.25,31.27,31.21,31.26,51400.0,20.7331,20.7464,20.7065,20.7397,51400.0
2013-08-05 15:30:00,31.27,31.32,31.23,31.27,47400.0,20.7464,20.7795,20.7198,20.7464,47400.0
2013-08-05 15:35:00,31.27,31.31,31.27,31.27,97500.0,20.7464,20.7729,20.7464,20.7464,97500.0
2013-08-05 15:40:00,31.27,31.29,31.24,31.29,76100.0,20.7464,20.7596,20.7264,20.7596,76100.0
2013-08-05 15:45:00,31.29,31.36,31.25,31.26,116900.0,20.7596,20.8061,20.7331,20.7397,116900.0
2013-08-05 15:50:00,31.26,31.32,31.26,31.27,124400.0,20.7397,20.7795,20.7397,20.7464,124400.0
2013-08-05 15:55:00,31.26,31.31,31.24,31.25,237700.0,20.7397,20.7729,20.7264,20.7331,237700.0
2013-08-06 09:30:00,31.19,31.2,30.98,31.07,72200.0,20.6933,20.6999,20.5539,20.6137,72200.0
2013-08-06 09:35:00,31.08,31.2,31.08,31.15,55900.0,20.6203,20.6999,20.6203,20.6667,55900.0
2013-08-06 09:40:00,31.15,31.29,31.14,31.27,40900.0,20.6667,20.7596,20.6601,20.7464,40900.0
2013-08-06 09:45:00,31.27,31.28,31.2,31.22,58900.0,20.7464,20.753,20.6999,20.7132,58900.0
2013-08-06 09:50:00,31.21,31.21,31.16,31.18,50900.0,20.7065,20.7065,20.6734,20.6866,50900.0
2013-08-06 09:55:00,31.18,31.3,31.16,31.25,285300.0,20.6866,20.7663,20.6734,20.7331,285300.0
2013-08-06 10:00:00,31.25,31.31,31.23,31.29,40000.0,20.7331,20.7729,20.7198,20.7596,40000.0
2013-08-06 10:05:00,31.28,31.41,31.28,31.35,57600.0,20.753,20.8392,20.753,20.7994,57600.0
2013-08-06 10:10:00,31.34,31.37,31.24,31.37,83300.0,20.7928,20.8127,20.7264,20.8127,83300.0
2013-08-06 10:15:00,31.37,31.46,31.31,31.31,53900.0,20.8127,20.8724,20.7729,20.7729,53900.0
2013-08-06 10:20:00,31.31,31.32,31.22,31.25,55000.0,20.7729,20.7795,20.7132,20.7331,55000.0
2013-08-06 10:25:00,31.25,31.26,31.21,31.21,68800.0,20.7331,20.7397,20.7065,20.7065,68800.0
2013-08-06 10:30:00,31.21,31.21,31.04,31.05,124600.0,20.7065,20.7065,20.5938,20.6004,124600.0
2013-08-06 10:35:00,31.04,31.05,30.92,30.94,83800.0,20.5938,20.6004,20.5141,20.5274,83800.0
2013-08-06 10:40:00,30.94,30.94,30.77,30.85,108300.0,20.5274,20.5274,20.4146,20.4677,108300.0
2013-08-06 10:45:00,30.86,30.95,30.83,30.95,21900.0,20.4743,20.534,20.4544,20.534,21900.0
2013-08-06 10:50:00,30.95,30.95,30.87,30.89,30000.0,20.534,20.534,20.481,20.4942,30000.0
2013-08-06 10:55:00,30.89,30.97,30.89,30.93,28800.0,20.4942,20.5473,20.4942,20.5208,28800.0
2013-08-06 11:00:00,30.92,30.99,30.85,30.88,122900.0,20.5141,20.5606,20.4677,20.4876,122900.0
2013-08-06 11:05:00,30.88,30.93,30.85,30.91,151700.0,20.4876,20.5208,20.4677,20.5075,151700.0
2013-08-06 11:10:00,30.9,30.91,30.87,30.88,16200.0,20.5009,20.5075,20.481,20.4876,16200.0
2013-08-06 11:15:00,30.88,30.92,30.87,30.92,14700.0,20.4876,20.5141,20.481,20.5141,14700.0
2013-08-06 11:20:00,30.91,30.96,30.9,30.96,20400.0,20.5075,20.5407,20.5009,20.5407,20400.0
2013-08-06 11:25:00,30.96,31.08,30.96,31.06,29100.0,20.5407,20.6203,20.5407,20.607,29100.0
2013-08-06 11:30:00,31.05,31.1,31.05,31.09,14000.0,20.6004,20.6336,20.6004,20.6269,14000.0
2013-08-06 11:35:00,31.08,31.08,31.05,31.07,25900.0,20.6203,20.6203,20.6004,20.6137,25900.0
2013-08-06 11:40:00,31.07,31.16,31.05,31.09,29100.0,20.6137,20.6734,20.6004,20.6269,29100.0
2013-08-06 11:45:00,31.09,31.12,31.05,31.11,14200.0,20.6269,20.6468,20.6004,20.6402,14200.0
2013-08-06 11:50:00,31.11,31.18,31.1,31.17,12200.0,20.6402,20.6866,20.6336,20.68,12200.0
2013-08-06 11:55:00,31.18,31.27,31.17,31.24,25200.0,20.6866,20.7464,20.68,20.7264,25200.0
2013-08-06 12:00:00,31.25,31.3,31.25,31.26,14800.0,20.7331,20.7663,20.7331,20.7397,14800.0
2013-08-06 12:05:00,31.27,31.34,31.27,31.3,20600.0,20.7464,20.7928,20.7464,20.7663,20600.0
2013-08-06 12:10:00,31.31,31.31,31.28,31.28,21200.0,20.7729,20.7729,20.753,20.753,21200.0
2013-08-06 12:15:00,31.27,31.27,31.18,31.18,21900.0,20.7464,20.7464,20.6866,20.6866,21900.0
2013-08-06 12:20:00,31.17,31.19,31.14,31.18,20300.0,20.68,20.6933,20.6601,20.6866,20300.0
2013-08-06 12:25:00,31.18,31.2,31.17,31.18,8900.0,20.6866,20.6999,20.68,20.6866,8900.0
2013-08-06 12:30:00,31.18,31.21,31.18,31.21,9800.0,20.6866,20.7065,20.6866,20.7065,9800.0
2013-08-06 12:35:00,31.21,31.22,31.2,31.22,10400.0,20.7065,20.7132,20.6999,20.7132,10400.0
2013-08-06 12:40:00,31.23,31.33,31.23,31.32,30300.0,20.7198,20.7862,20.7198,20.7795,30300.0
2013-08-06 12:45:00,31.33,31.33,31.28,31.3,28900.0,20.7862,20.7862,20.753,20.7663,28900.0
2013-08-06 12:50:00,31.3,31.31,31.28,31.3,14600.0,20.7663,20.7729,20.753,20.7663,14600.0
2013-08-06 12:55:00,31.3,31.32,31.27,31.32,36200.0,20.7663,20.7795,20.7464,20.7795,36200.0
2013-08-06 13:00:00,31.33,31.33,31.3,31.31,12300.0,20.7862,20.7862,20.7663,20.7729,12300.0
2013-08-06 13:05:00,31.3,31.35,31.3,31.35,17500.0,20.7663,20.7994,20.7663,20.7994,17500.0
2013-08-06 13:10:00,31.34,31.39,31.33,31.34,25100.0,20.7928,20.826,20.7862,20.7928,25100.0
2013-08-06 13:15:00,31.34,31.38,31.33,31.36,68500.0,20.7928,20.8193,20.7862,20.8061,68500.0
2013-08-06 13:20:00,31.35,31.41,31.35,31.39,56900.0,20.7994,20.8392,20.7994,20.826,56900.0
2013-08-06 13:25:00,31.39,31.41,31.39,31.4,20300.0,20.826,20.8392,20.826,20.8326,20300.0
2013-08-06 13:30:00,31.4,31.4,31.36,31.38,28000.0,20.8326,20.8326,20.8061,20.8193,28000.0
2013-08-06 13:35:00,31.35,31.38,31.35,31.36,16100.0,20.7994,20.8193,20.7994,20.8061,16100.0
2013-08-06 13:40:00,31.36,31.39,31.35,31.39,11400.0,20.8061,20.826,20.7994,20.826,11400.0
2013-08-06 13:45:00,31.38,31.4,31.35,31.39,29200.0,20.8193,20.8326,20.7994,20.826,29200.0
2013-08-06 13:50:00,31.39,31.4,31.34,31.37,24400.0,20.826,20.8326,20.7928,20.8127,24400.0
2013-08-06 13:55:00,31.39,31.41,31.38,31.38,11800.0,20.826,20.8392,20.8193,20.8193,11800.0
2013-08-06 14:00:00,31.38,31.39,31.34,31.37,29500.0,20.8193,20.826,20.7928,20.8127,29500.0
2013-08-06 14:05:00,31.38,31.4,31.35,31.35,30400.0,20.8193,20.8326,20.7994,20.7994,30400.0
2013-08-06 14:10:00,31.36,31.41,31.35,31.36,39400.0,20.8061,20.8392,20.7994,20.8061,39400.0
2013-08-06 14:15:00,31.35,31.38,31.32,31.34,47400.0,20.7994,20.8193,20.7795,20.7928,47400.0
2013-08-06 14:20:00,31.33,31.4,31.33,31.39,38100.0,20.7862,20.8326,20.7862,20.826,38100.0
2013-08-06 14:25:00,31.39,31.45,31.38,31.43,43000.0,20.826,20.8658,20.8193,20.8525,43000.0
2013-08-06 14:30:00,31.43,31.47,31.37,31.38,140200.0,20.8525,20.879,20.8127,20.8193,140200.0
2013-08-06 14:35:00,31.38,31.51,31.37,31.51,387400.0,20.8193,20.9056,20.8127,20.9056,387400.0
2013-08-06 14:40:00,31.5,31.54,31.49,31.5,100000.0,20.8989,20.9255,20.8923,20.8989,100000.0
2013-08-06 14:45:00,31.5,31.51,31.4,31.44,201300.0,20.8989,20.9056,20.8326,20.8591,201300.0
2013-08-06 14:50:00,31.43,31.44,31.4,31.43,79500.0,20.8525,20.8591,20.8326,20.8525,79500.0
2013-08-06 14:55:00,31.43,31.43,31.33,31.34,170300.0,20.8525,20.8525,20.7862,20.7928,170300.0
2013-08-06 15:00:00,31.35,31.36,31.33,31.36,38500.0,20.7994,20.8061,20.7862,20.8061,38500.0
2013-08-06 15:05:00,31.36,31.38,31.36,31.36,16700.0,20.8061,20.8193,20.8061,20.8061,16700.0
2013-08-06 15:10:00,31.36,31.37,31.35,31.37,22200.0,20.8061,20.8127,20.7994,20.8127,22200.0
2013-08-06 15:15:00,31.37,31.39,31.36,31.38,43500.0,20.8127,20.826,20.8061,20.8193,43500.0
2013-08-06 15:20:00,31.39,31.41,31.38,31.41,36800.0,20.826,20.8392,20.8193,20.8392,36800.0
2013-08-06 15:25:00,31.41,31.43,31.4,31.43,17800.0,20.8392,20.8525,20.8326,20.8525,17800.0
2013-08-06 15:30:00,31.43,31.43,31.38,31.38,26700.0,20.8525,20.8525,20.8193,20.8193,26700.0
2013-08-06 15:35:00,31.38,31.39,31.36,31.37,22900.0,20.8193,20.826,20.8061,20.8127,22900.0
2013-08-06 15:40:00,31.36,31.39,31.35,31.36,62500.0,20.8061,20.826,20.7994,20.8061,62500.0
2013-08-06 15:45:00,31.37,31.43,31.37,31.42,69700.0,20.8127,20.8525,20.8127,20.8459,69700.0
2013-08-06 15:50:00,31.42,31.43,31.4,31.42,96400.0,20.8459,20.8525,20.8326,20.8459,96400.0
2013-08-06 15:55:00,31.42,31.42,31.34,31.38,181300.0,20.8459,20.8459,20.7928,20.8193,181300.0
2013-08-07 09:30:00,31.05,31.17,31.0,31.14,136900.0,20.6004,20.68,20.5672,20.6601,136900.0
2013-08-07 09:35:00,31.13,31.18,31.07,31.07,33900.0,20.6535,20.6866,20.6137,20.6137,33900.0
2013-08-07 09:40:00,31.07,31.07,30.94,30.99,74400.0,20.6137,20.6137,20.5274,20.5606,74400.0
2013-08-07 09:45:00,31.0,31.05,30.99,31.01,50800.0,20.5672,20.6004,20.5606,20.5739,50800.0
2013-08-07 09:50:00,31.01,31.05,30.84,30.98,160400.0,20.5739,20.6004,20.4611,20.5539,160400.0
2013-08-07 09:55:00,30.98,31.0,30.91,30.91,143200.0,20.5539,20.5672,20.5075,20.5075,143200.0
2013-08-07 10:00:00,30.9,30.91,30.8,30.83,70500.0,20.5009,20.5075,20.4345,20.4544,70500.0
2013-08-07 10:05:00,30.85,30.85,30.64,30.64,104900.0,20.4677,20.4677,20.3284,20.3284,104900.0
2013-08-07 10:10:00,30.64,30.74,30.63,30.72,55300.0,20.3284,20.3947,20.3217,20.3814,55300.0
2013-08-07 10:15:00,30.72,30.73,30.68,30.72,75300.0,20.3814,20.3881,20.3549,20.3814,75300.0
2013-08-07 10:20:00,30.73,30.77,30.69,30.72,52100.0,20.3881,20.4146,20.3615,20.3814,52100.0
2013-08-07 10:25:00,30.72,30.72,30.56,30.56,39500.0,20.3814,20.3814,20.2753,20.2753,39500.0
2013-08-07 10:30:00,30.55,30.56,30.38,30.39,263900.0,20.2687,20.2753,20.1559,20.1625,263900.0
2013-08-07 10:35:00,30.38,30.4,30.3,30.34,83800.0,20.1559,20.1691,20.1028,20.1293,83800.0
2013-08-07 10:40:00,30.34,30.53,30.32,30.5,156900.0,20.1293,20.2554,20.1161,20.2355,156900.0
2013-08-07 10:45:00,30.51,30.51,30.4,30.4,80600.0,20.2421,20.2421,20.1691,20.1691,80600.0
2013-08-07 10:50:00,30.41,30.41,30.34,30.35,44800.0,20.1758,20.1758,20.1293,20.136,44800.0
2013-08-07 10:55:00,30.36,30.47,30.35,30.44,128300.0,20.1426,20.2156,20.136,20.1957,128300.0
2013-08-07 11:00:00,30.44,30.44,30.37,30.37,33300.0,20.1957,20.1957,20.1492,20.1492,33300.0
2013-08-07 11:05:00,30.37,30.37,30.22,30.24,84600.0,20.1492,20.1492,20.0497,20.063,84600.0
2013-08-07 11:10:00,30.25,30.33,30.17,30.33,52200.0,20.0696,20.1227,20.0165,20.1227,52200.0
2013-08-07 11:15:00,30.33,30.38,30.3,30.37,33800.0,20.1227,20.1559,20.1028,20.1492,33800.0
2013-08-07 11:20:00,30.37,30.43,30.36,30.42,91200.0,20.1492,20.189,20.1426,20.1824,91200.0
2013-08-07 11:25:00,30.41,30.49,30.4,30.43,29400.0,20.1758,20.2289,20.1691,20.189,29400.0
2013-08-07 11:30:00,30.42,30.47,30.4,30.43,38200.0,20.1824,20.2156,20.1691,20.189,38200.0
2013-08-07 11:35:00,30.44,30.46,30.43,30.44,22400.0,20.1957,20.2089,20.189,20.1957,22400.0
2013-08-07 11:40:00,30.44,30.44,30.34,30.36,39600.0,20.1957,20.1957,20.1293,20.1426,39600.0
2013-08-07 11:45:00,30.37,30.43,30.36,30.38,86500.0,20.1492,20.189,20.1426,20.1559,86500.0
2013-08-07 11:50:00,30.38,30.45,30.38,30.38,24200.0,20.1559,20.2023,20.1559,20.1559,24200.0
2013-08-07 11:55:00,30.38,30.44,30.38,30.41,38800.0,20.1559,20.1957,20.1559,20.1758,38800.0
2013-08-07 12:00:00,30.42,30.44,30.36,30.37,97000.0,20.1824,20.1957,20.1426,20.1492,97000.0
2013-08-07 12:05:00,30.36,30.45,30.34,30.37,93800.0,20.1426,20.2023,20.1293,20.1492,93800.0
2013-08-07 12:10:00,30.38,30.44,30.35,30.42,33100.0,20.1559,20.1957,20.136,20.1824,33100.0
2013-08-07 12:15:00,30.42,30.43,30.37,30.39,38000.0,20.1824,20.189,20.1492,20.1625,38000.0
2013-08-07 12:20:00,30.38,30.4,30.36,30.39,14500.0,20.1559,20.1691,20.1426,20.1625,14500.0
2013-08-07 12:25:00,30.38,30.43,30.37,30.4,26700.0,20.1559,20.189,20.1492,20.1691,26700.0
2013-08-07 12:30:00,30.39,30.43,30.39,30.41,44200.0,20.1625,20.189,20.1625,20.1758,44200.0
2013-08-07 12:35:00,30.4,30.49,30.4,30.47,25700.0,20.1691,20.2289,20.1691,20.2156,25700.0
2013-08-07 12:40:00,30.47,30.48,30.43,30.47,24900.0,20.2156,20.2222,20.189,20.2156,24900.0
2013-08-07 12:45:00,30.47,30.48,30.41,30.43,60300.0,20.2156,20.2222,20.1758,20.189,60300.0
2013-08-07 12:50:00,30.43,30.47,30.38,30.41,49600.0,20.189,20.2156,20.1559,20.1758,49600.0
2013-08-07 12:55:00,30.41,30.43,30.36,30.36,36100.0,20.1758,20.189,20.1426,20.1426,36100.0
2013-08-07 13:00:00,30.37,30.41,30.37,30.4,24400.0,20.1492,20.1758,20.1492,20.1691,24400.0
2013-08-07 13:05:00,30.4,30.45,30.39,30.43,35400.0,20.1691,20.2023,20.1625,20.189,35400.0
2013-08-07 13:10:00,30.44,30.48,30.44,30.47,30600.0,20.1957,20.2222,20.1957,20.2156,30600.0
2013-08-07 13:15:00,30.46,30.53,30.45,30.51,37200.0,20.2089,20.2554,20.2023,20.2421,37200.0
2013-08-07 13:20:00,30.51,30.53,30.51,30.53,17900.0,20.2421,20.2554,20.2421,20.2554,17900.0
2013-08-07 13:25:00,30.54,30.57,30.51,30.52,37600.0,20.262,20.2819,20.2421,20.2488,37600.0
2013-08-07 13:30:00,30.52,30.59,30.52,30.56,41300.0,20.2488,20.2952,20.2488,20.2753,41300.0
2013-08-07 13:35:00,30.57,30.64,30.55,30.56,42000.0,20.2819,20.3284,20.2687,20.2753,42000.0
2013-08-07 13:40:00,30.56,30.57,30.54,30.55,139700.0,20.2753,20.2819,20.262,20.2687,139700.0
2013-08-07 13:45:00,30.54,30.56,30.53,30.54,38700.0,20.262,20.2753,20.2554,20.262,38700.0
2013-08-07 13:50:00,30.54,30.55,30.54,30.54,5600.0,20.262,20.2687,20.262,20.262,5600.0
2013-08-07 13:55:00,30.54,30.58,30.51,30.53,129400.0,20.262,20.2886,20.2421,20.2554,129400.0
2013-08-07 14:00:00,30.54,30.55,30.5,30.52,86400.0,20.262,20.2687,20.2355,20.2488,86400.0
2013-08-07 14:05:00,30.52,30.53,30.5,30.51,25800.0,20.2488,20.2554,20.2355,20.2421,25800.0
2013-08-07 14:10:00,30.52,30.57,30.5,30.57,55400.0,20.2488,20.2819,20.2355,20.2819,55400.0
2013-08-07 14:15:00,30.57,30.6,30.57,30.58,37500.0,20.2819,20.3018,20.2819,20.2886,37500.0
2013-08-07 14:20:00,30.57,30.62,30.54,30.55,65400.0,20.2819,20.3151,20.262,20.2687,65400.0
2013-08-07 14:25:00,30.55,30.63,30.53,30.59,52200.0,20.2687,20.3217,20.2554,20.2952,52200.0
2013-08-07 14:30:00,30.59,30.62,30.58,30.59,26100.0,20.2952,20.3151,20.2886,20.2952,26100.0
2013-08-07 14:35:00,30.6,30.67,30.59,30.62,33000.0,20.3018,20.3483,20.2952,20.3151,33000.0
2013-08-07 14:40:00,30.62,30.64,30.58,30.64,57700.0,20.3151,20.3284,20.2886,20.3284,57700.0
2013-08-07 14:45:00,30.62,30.67,30.59,30.64,91900.0,20.3151,20.3483,20.2952,20.3284,91900.0
2013-08-07 14:50:00,30.65,30.66,30.52,30.53,98700.0,20.335,20.3416,20.2488,20.2554,98700.0
2013-08-07 14:55:00,30.53,30.57,30.51,30.56,80700.0,20.2554,20.2819,20.2421,20.2753,80700.0
2013-08-07 15:00:00,30.56,30.6,30.53,30.59,42800.0,20.2753,20.3018,20.2554,20.2952,42800.0
2013-08-07 15:05:00,30.59,30.63,30.58,30.6,99500.0,20.2952,20.3217,20.2886,20.3018,99500.0
2013-08-07 15:10:00,30.6,30.67,30.6,30.66,72700.0,20.3018,20.3483,20.3018,20.3416,72700.0
2013-08-07 15:15:00,30.66,30.66,30.61,30.61,38800.0,20.3416,20.3416,20.3085,20.3085,38800.0
2013-08-07 15:20:00,30.62,30.65,30.58,30.59,84300.0,20.3151,20.335,20.2886,20.2952,84300.0
2013-08-07 15:25:00,30.58,30.58,30.53,30.54,94000.0,20.2886,20.2886,20.2554,20.262,94000.0
2013-08-07 15:30:00,30.53,30.55,30.5,30.51,51100.0,20.2554,20.2687,20.2355,20.2421,51100.0
2013-08-07 15:35:00,30.52,30.59,30.52,30.54,64200.0,20.2488,20.2952,20.2488,20.262,64200.0
2013-08-07 15:40:00,30.54,30.55,30.48,30.5,77500.0,20.262,20.2687,20.2222,20.2355,77500.0
2013-08-07 15:45:00,30.5,30.54,30.49,30.5,80200.0,20.2355,20.262,20.2289,20.2355,80200.0
2013-08-07 15:50:00,30.51,30.51,30.44,30.46,136200.0,20.2421,20.2421,20.1957,20.2089,136200.0
2013-08-07 15:55:00,30.46,30.47,30.42,30.44,283000.0,20.2089,20.2156,20.1824,20.1957,283000.0
2013-08-08 09:30:00,30.28,30.44,30.16,30.25,204000.0,20.0895,20.1957,20.0099,20.0696,204000.0
2013-08-08 09:35:00,30.29,30.6,30.25,30.55,115800.0,20.0962,20.3018,20.0696,20.2687,115800.0
2013-08-08 09:40:00,30.54,30.69,30.53,30.55,61500.0,20.262,20.3615,20.2554,20.2687,61500.0
2013-08-08 09:45:00,30.54,30.55,30.45,30.5,73100.0,20.262,20.2687,20.2023,20.2355,73100.0
2013-08-08 09:50:00,30.51,30.58,30.46,30.47,253400.0,20.2421,20.2886,20.2089,20.2156,253400.0
2013-08-08 09:55:00,30.46,30.78,30.43,30.78,167000.0,20.2089,20.4213,20.189,20.4213,167000.0
2013-08-08 10:00:00,30.78,30.8,30.69,30.7,33400.0,20.4213,20.4345,20.3615,20.3682,33400.0
2013-08-08 10:05:00,30.71,30.72,30.67,30.7,25000.0,20.3748,20.3814,20.3483,20.3682,25000.0
2013-08-08 10:10:00,30.69,30.69,30.57,30.62,28500.0,20.3615,20.3615,20.2819,20.3151,28500.0
2013-08-08 10:15:00,30.62,30.68,30.6,30.63,18900.0,20.3151,20.3549,20.3018,20.3217,18900.0
2013-08-08 10:20:00,30.63,30.74,30.63,30.71,25000.0,20.3217,20.3947,20.3217,20.3748,25000.0
2013-08-08 10:25:00,30.72,30.84,30.71,30.83,38800.0,20.3814,20.4611,20.3748,20.4544,38800.0
2013-08-08 10:30:00,30.84,30.84,30.75,30.75,39600.0,20.4611,20.4611,20.4014,20.4014,39600.0
2013-08-08 10:35:00,30.75,30.76,30.67,30.68,44900.0,20.4014,20.408,20.3483,20.3549,44900.0
2013-08-08 10:40:00,30.68,30.69,30.63,30.63,26300.0,20.3549,20.3615,20.3217,20.3217,26300.0
2013-08-08 10:45:00,30.63,30.64,30.55,30.63,47200.0,20.3217,20.3284,20.2687,20.3217,47200.0
2013-08-08 10:50:00,30.64,30.78,30.64,30.76,50900.0,20.3284,20.4213,20.3284,20.408,50900.0
2013-08-08 10:55:00,30.75,30.78,30.72,30.72,48700.0,20.4014,20.4213,20.3814,20.3814,48700.0
2013-08-08 11:00:00,30.71,30.75,30.65,30.65,22200.0,20.3748,20.4014,20.335,20.335,22200.0
2013-08-08 11:05:00,30.65,30.65,30.54,30.54,63300.0,20.335,20.335,20.262,20.262,63300.0
2013-08-08 11:10:00,30.53,30.54,30.32,30.32,85200.0,20.2554,20.262,20.1161,20.1161,85200.0
2013-08-08 11:15:00,30.32,30.43,30.29,30.43,72800.0,20.1161,20.189,20.0962,20.189,72800.0
2013-08-08 11:20:00,30.43,30.65,30.43,30.65,70400.0,20.189,20.335,20.189,20.335,70400.0
2013-08-08 11:25:00,30.65,30.72,30.65,30.69,57700.0,20.335,20.3814,20.335,20.3615,57700.0
2013-08-08 11:30:00,30.7,30.71,30.58,30.58,54700.0,20.3682,20.3748,20.2886,20.2886,54700.0
2013-08-08 11:35:00,30.58,30.62,30.51,30.59,25700.0,20.2886,20.3151,20.2421,20.2952,25700.0
2013-08-08 11:40:00,30.57,30.63,30.57,30.58,18700.0,20.2819,20.3217,20.2819,20.2886,18700.0
2013-08-08 11:45:00,30.57,30.59,30.55,30.55,18500.0,20.2819,20.2952,20.2687,20.2687,18500.0
2013-08-08 11:50:00,30.55,30.65,30.55,30.63,9400.0,20.2687,20.335,20.2687,20.3217,9400.0
2013-08-08 11:55:00,30.63,30.69,30.62,30.66,25200.0,20.3217,20.3615,20.3151,20.3416,25200.0
2013-08-08 12:00:00,30.65,30.68,30.6,30.64,27900.0,20.335,20.3549,20.3018,20.3284,27900.0
2013-08-08 12:05:00,30.65,30.67,30.63,30.63,21800.0,20.335,20.3483,20.3217,20.3217,21800.0
2013-08-08 12:10:00,30.63,30.67,30.61,30.66,24200.0,20.3217,20.3483,20.3085,20.3416,24200.0
2013-08-08 12:15:00,30.67,30.74,30.67,30.72,34100.0,20.3483,20.3947,20.3483,20.3814,34100.0
2013-08-08 12:20:00,30.72,30.75,30.71,30.75,30900.0,20.3814,20.4014,20.3748,20.4014,30900.0
2013-08-08 12:25:00,30.77,30.79,30.75,30.78,29000.0,20.4146,20.4279,20.4014,20.4213,29000.0
2013-08-08 12:30:00,30.79,30.84,30.78,30.83,15700.0,20.4279,20.4611,20.4213,20.4544,15700.0
2013-08-08 12:35:00,30.84,31.04,30.84,31.04,86100.0,20.4611,20.5938,20.4611,20.5938,86100.0
2013-08-08 12:40:00,31.05,31.05,30.92,31.0,81000.0,20.6004,20.6004,20.5141,20.5672,81000.0
2013-08-08 12:45:00,31.01,31.15,30.98,31.15,91900.0,20.5739,20.6667,20.5539,20.6667,91900.0
2013-08-08 12:50:00,31.15,31.25,31.11,31.16,54800.0,20.6667,20.7331,20.6402,20.6734,54800.0
2013-08-08 12:55:00,31.15,31.15,31.05,31.07,30000.0,20.6667,20.6667,20.6004,20.6137,30000.0
2013-08-08 13:00:00,31.08,31.08,31.04,31.08,19600.0,20.6203,20.6203,20.5938,20.6203,19600.0
2013-08-08 13:05:00,31.1,31.11,30.98,30.98,35000.0,20.6336,20.6402,20.5539,20.5539,35000.0
2013-08-08 13:10:00,30.98,31.02,30.94,31.02,23100.0,20.5539,20.5805,20.5274,20.5805,23100.0
2013-08-08 13:15:00,31.02,31.03,30.98,30.98,46400.0,20.5805,20.5871,20.5539,20.5539,46400.0
2013-08-08 13:20:00,30.97,31.0,30.97,31.0,12900.0,20.5473,20.5672,20.5473,20.5672,12900.0
2013-08-08 13:25:00,30.99,31.01,30.99,30.99,13400.0,20.5606,20.5739,20.5606,20.5606,13400.0
2013-08-08 13:30:00,31.0,31.01,30.99,31.0,20300.0,20.5672,20.5739,20.5606,20.5672,20300.0
2013-08-08 13:35:00,31.0,31.07,30.98,31.06,32500.0,20.5672,20.6137,20.5539,20.607,32500.0
2013-08-08 13:40:00,31.05,31.14,31.03,31.14,31200.0,20.6004,20.6601,20.5871,20.6601,31200.0
2013-08-08 13:45:00,31.15,31.23,31.15,31.23,37800.0,20.6667,20.7198,20.6667,20.7198,37800.0
2013-08-08 13:50:00,31.23,31.35,31.21,31.35,54100.0,20.7198,20.7994,20.7065,20.7994,54100.0
2013-08-08 13:55:00,31.35,31.35,31.24,31.26,46300.0,20.7994,20.7994,20.7264,20.7397,46300.0
2013-08-08 14:00:00,31.26,31.33,31.26,31.27,65300.0,20.7397,20.7862,20.7397,20.7464,65300.0
2013-08-08 14:05:00,31.26,31.29,31.22,31.22,24300.0,20.7397,20.7596,20.7132,20.7132,24300.0
2013-08-08 14:10:00,31.24,31.32,31.24,31.32,18200.0,20.7264,20.7795,20.7264,20.7795,18200.0
2013-08-08 14:15:00,31.32,31.38,31.32,31.35,62700.0,20.7795,20.8193,20.7795,20.7994,62700.0
2013-08-08 14:20:00,31.35,31.38,31.29,31.31,50700.0,20.7994,20.8193,20.7596,20.7729,50700.0
2013-08-08 14:25:00,31.3,31.3,31.27,31.28,28500.0,20.7663,20.7663,20.7464,20.753,28500.0
2013-08-08 14:30:00,31.28,31.3,31.26,31.27,34800.0,20.753,20.7663,20.7397,20.7464,34800.0
2013-08-08 14:35:00,31.27,31.35,31.27,31.35,38400.0,20.7464,20.7994,20.7464,20.7994,38400.0
2013-08-08 14:40:00,31.36,31.41,31.33,31.4,56700.0,20.8061,20.8392,20.7862,20.8326,56700.0
2013-08-08 14:45:00,31.4,31.4,31.37,31.39,16600.0,20.8326,20.8326,20.8127,20.826,16600.0
2013-08-08 14:50:00,31.38,31.42,31.32,31.32,41400.0,20.8193,20.8459,20.7795,20.7795,41400.0
2013-08-08 14:55:00,31.33,31.34,31.3,31.33,30800.0,20.7862,20.7928,20.7663,20.7862,30800.0
2013-08-08 15:00:00,31.32,31.32,31.21,31.21,52100.0,20.7795,20.7795,20.7065,20.7065,52100.0
2013-08-08 15:05:00,31.22,31.24,31.17,31.22,67900.0,20.7132,20.7264,20.68,20.7132,67900.0
2013-08-08 15:10:00,31.22,31.22,31.14,31.19,39500.0,20.7132,20.7132,20.6601,20.6933,39500.0
2013-08-08 15:15:00,31.2,31.21,31.19,31.2,35100.0,20.6999,20.7065,20.6933,20.6999,35100.0
2013-08-08 15:20:00,31.2,31.2,31.15,31.2,61800.0,20.6999,20.6999,20.6667,20.6999,61800.0
2013-08-08 15:25:00,31.2,31.22,31.17,31.2,38700.0,20.6999,20.7132,20.68,20.6999,38700.0
2013-08-08 15:30:00,31.2,31.22,31.19,31.21,37000.0,20.6999,20.7132,20.6933,20.7065,37000.0
2013-08-08 15:35:00,31.2,31.21,31.13,31.18,92500.0,20.6999,20.7065,20.6535,20.6866,92500.0
2013-08-08 15:40:00,31.17,31.18,31.12,31.13,52700.0,20.68,20.6866,20.6468,20.6535,52700.0
2013-08-08 15:45:00,31.12,31.12,31.04,31.06,196500.0,20.6468,20.6468,20.5938,20.607,196500.0
2013-08-08 15:50:00,31.05,31.11,31.0,31.01,118900.0,20.6004,20.6402,20.5672,20.5739,118900.0
2013-08-08 15:55:00,31.0,31.06,31.0,31.03,191900.0,20.5672,20.607,20.5672,20.5871,191900.0
2013-08-09 09:30:00,30.97,30.97,30.48,30.89,87300.0,20.5473,20.5473,20.2222,20.4942,87300.0
2013-08-09 09:35:00,30.89,31.16,30.86,31.16,89500.0,20.4942,20.6734,20.4743,20.6734,89500.0
2013-08-09 09:40:00,31.12,31.17,31.0,31.01,28300.0,20.6468,20.68,20.5672,20.5739,28300.0
2013-08-09 09:45:00,31.04,31.14,31.02,31.06,21100.0,20.5938,20.6601,20.5805,20.607,21100.0
2013-08-09 09:50:00,31.05,31.05,30.88,30.9,22100.0,20.6004,20.6004,20.4876,20.5009,22100.0
2013-08-09 09:55:00,30.92,31.03,30.85,30.98,21700.0,20.5141,20.5871,20.4677,20.5539,21700.0
2013-08-09 10:00:00,30.96,30.98,30.84,30.87,27800.0,20.5407,20.5539,20.4611,20.481,27800.0
2013-08-09 10:05:00,30.87,30.87,30.74,30.77,27700.0,20.481,20.481,20.3947,20.4146,27700.0
2013-08-09 10:10:00,30.77,30.87,30.74,30.84,25100.0,20.4146,20.481,20.3947,20.4611,25100.0
2013-08-09 10:15:00,30.85,30.88,30.67,30.67,28200.0,20.4677,20.4876,20.3483,20.3483,28200.0
2013-08-09 10:20:00,30.67,30.68,30.55,30.58,40600.0,20.3483,20.3549,20.2687,20.2886,40600.0
2013-08-09 10:25:00,30.58,30.73,30.58,30.71,41000.0,20.2886,20.3881,20.2886,20.3748,41000.0
2013-08-09 10:30:00,30.71,30.85,30.71,30.76,43600.0,20.3748,20.4677,20.3748,20.408,43600.0
2013-08-09 10:35:00,30.75,30.75,30.68,30.69,30400.0,20.4014,20.4014,20.3549,20.3615,30400.0
2013-08-09 10:40:00,30.67,30.69,30.65,30.69,23400.0,20.3483,20.3615,20.335,20.3615,23400.0
2013-08-09 10:45:00,30.7,30.75,30.7,30.72,25000.0,20.3682,20.4014,20.3682,20.3814,25000.0
2013-08-09 10:50:00,30.73,30.74,30.63,30.66,14000.0,20.3881,20.3947,20.3217,20.3416,14000.0
2013-08-09 10:55:00,30.65,30.65,30.58,30.58,21900.0,20.335,20.335,20.2886,20.2886,21900.0
2013-08-09 11:00:00,30.58,30.58,30.48,30.53,43600.0,20.2886,20.2886,20.2222,20.2554,43600.0
2013-08-09 11:05:00,30.52,30.62,30.51,30.62,32300.0,20.2488,20.3151,20.2421,20.3151,32300.0
2013-08-09 11:10:00,30.62,30.73,30.61,30.73,23900.0,20.3151,20.3881,20.3085,20.3881,23900.0
2013-08-09 11:15:00,30.73,30.75,30.64,30.67,22300.0,20.3881,20.4014,20.3284,20.3483,22300.0
2013-08-09 11:20:00,30.68,30.69,30.57,30.59,115000.0,20.3549,20.3615,20.2819,20.2952,115000.0
2013-08-09 11:25:00,30.57,30.59,30.5,30.56,41700.0,20.2819,20.2952,20.2355,20.2753,41700.0
2013-08-09 11:30:00,30.55,30.58,30.49,30.5,33700.0,20.2687,20.2886,20.2289,20.2355,33700.0
2013-08-09 11:35:00,30.5,30.5,30.41,30.5,58700.0,20.2355,20.2355,20.1758,20.2355,58700.0
2013-08-09 11:40:00,30.51,30.57,30.51,30.53,17000.0,20.2421,20.2819,20.2421,20.2554,17000.0
2013-08-09 11:45:00,30.53,30.63,30.53,30.63,15700.0,20.2554,20.3217,20.2554,20.3217,15700.0
2013-08-09 11:50:00,30.63,30.63,30.57,30.58,16900.0,20.3217,20.3217,20.2819,20.2886,16900.0
2013-08-09 11:55:00,30.58,30.61,30.57,30.59,15400.0,20.2886,20.3085,20.2819,20.2952,15400.0
2013-08-09 12:00:00,30.58,30.59,30.53,30.54,16500.0,20.2886,20.2952,20.2554,20.262,16500.0
2013-08-09 12:05:00,30.53,30.56,30.49,30.56,22000.0,20.2554,20.2753,20.2289,20.2753,22000.0
2013-08-09 12:10:00,30.55,30.59,30.53,30.58,11200.0,20.2687,20.2952,20.2554,20.2886,11200.0
2013-08-09 12:15:00,30.58,30.59,30.52,30.53,10800.0,20.2886,20.2952,20.2488,20.2554,10800.0
2013-08-09 12:20:00,30.53,30.57,30.52,30.54,14400.0,20.2554,20.2819,20.2488,20.262,14400.0
2013-08-09 12:25:00,30.53,30.57,30.53,30.54,10700.0,20.2554,20.2819,20.2554,20.262,10700.0
2013-08-09 12:30:00,30.53,30.71,30.53,30.71,38300.0,20.2554,20.3748,20.2554,20.3748,38300.0
2013-08-09 12:35:00,30.71,30.76,30.7,30.72,35700.0,20.3748,20.408,20.3682,20.3814,35700.0
2013-08-09 12:40:00,30.73,30.75,30.71,30.74,12200.0,20.3881,20.4014,20.3748,20.3947,12200.0
2013-08-09 12:45:00,30.74,30.75,30.68,30.69,18100.0,20.3947,20.4014,20.3549,20.3615,18100.0
2013-08-09 12:50:00,30.69,30.75,30.65,30.75,38200.0,20.3615,20.4014,20.335,20.4014,38200.0
2013-08-09 12:55:00,30.76,30.76,30.68,30.71,11500.0,20.408,20.408,20.3549,20.3748,11500.0
2013-08-09 13:00:00,30.71,30.72,30.7,30.71,7100.0,20.3748,20.3814,20.3682,20.3748,7100.0
2013-08-09 13:05:00,30.7,30.71,30.65,30.66,19400.0,20.3682,20.3748,20.335,20.3416,19400.0
2013-08-09 13:10:00,30.66,30.71,30.66,30.7,12800.0,20.3416,20.3748,20.3416,20.3682,12800.0
2013-08-09 13:15:00,30.7,30.72,30.69,30.7,52200.0,20.3682,20.3814,20.3615,20.3682,52200.0
2013-08-09 13:20:00,30.71,30.72,30.69,30.7,21400.0,20.3748,20.3814,20.3615,20.3682,21400.0
2013-08-09 13:25:00,30.69,30.82,30.69,30.8,16200.0,20.3615,20.4478,20.3615,20.4345,16200.0
2013-08-09 13:30:00,30.8,30.8,30.78,30.8,5900.0,20.4345,20.4345,20.4213,20.4345,5900.0
2013-08-09 13:35:00,30.8,30.8,30.74,30.8,35200.0,20.4345,20.4345,20.3947,20.4345,35200.0
2013-08-09 13:40:00,30.79,30.8,30.79,30.8,10400.0,20.4279,20.4345,20.4279,20.4345,10400.0
2013-08-09 13:45:00,30.8,30.8,30.77,30.78,19800.0,20.4345,20.4345,20.4146,20.4213,19800.0
2013-08-09 13:50:00,30.77,30.85,30.75,30.84,19900.0,20.4146,20.4677,20.4014,20.4611,19900.0
2013-08-09 13:55:00,30.85,30.92,30.84,30.9,68500.0,20.4677,20.5141,20.4611,20.5009,68500.0
2013-08-09 14:00:00,30.9,30.93,30.86,30.89,53200.0,20.5009,20.5208,20.4743,20.4942,53200.0
2013-08-09 14:05:00,30.9,30.9,30.85,30.89,38500.0,20.5009,20.5009,20.4677,20.4942,38500.0
2013-08-09 14:10:00,30.89,30.97,30.89,30.94,14100.0,20.4942,20.5473,20.4942,20.5274,14100.0
2013-08-09 14:15:00,30.94,30.98,30.9,30.92,24400.0,20.5274,20.5539,20.5009,20.5141,24400.0
2013-08-09 14:20:00,30.92,30.93,30.9,30.93,17100.0,20.5141,20.5208,20.5009,20.5208,17100.0
2013-08-09 14:25:00,30.93,30.95,30.9,30.92,10600.0,20.5208,20.534,20.5009,20.5141,10600.0
2013-08-09 14:30:00,30.92,30.95,30.91,30.91,11500.0,20.5141,20.534,20.5075,20.5075,11500.0
2013-08-09 14:35:00,30.91,30.92,30.81,30.81,34500.0,20.5075,20.5141,20.4412,20.4412,34500.0
2013-08-09 14:40:00,30.82,30.85,30.82,30.84,21000.0,20.4478,20.4677,20.4478,20.4611,21000.0
2013-08-09 14:45:00,30.84,30.84,30.8,30.82,27000.0,20.4611,20.4611,20.4345,20.4478,27000.0
2013-08-09 14:50:00,30.83,30.84,30.8,30.81,22200.0,20.4544,20.4611,20.4345,20.4412,22200.0
2013-08-09 14:55:00,30.8,30.8,30.76,30.76,28900.0,20.4345,20.4345,20.408,20.408,28900.0
2013-08-09 15:00:00,30.77,30.79,30.75,30.79,39800.0,20.4146,20.4279,20.4014,20.4279,39800.0
2013-08-09 15:05:00,30.79,30.79,30.74,30.75,35000.0,20.4279,20.4279,20.3947,20.4014,35000.0
2013-08-09 15:10:00,30.74,30.75,30.66,30.67,38000.0,20.3947,20.4014,20.3416,20.3483,38000.0
2013-08-09 15:15:00,30.66,30.71,30.63,30.71,46100.0,20.3416,20.3748,20.3217,20.3748,46100.0
2013-08-09 15:20:00,30.71,30.74,30.63,30.63,41600.0,20.3748,20.3947,20.3217,20.3217,41600.0
2013-08-09 15:25:00,30.64,30.68,30.62,30.62,40300.0,20.3284,20.3549,20.3151,20.3151,40300.0
2013-08-09 15:30:00,30.63,30.66,30.61,30.63,28700.0,20.3217,20.3416,20.3085,20.3217,28700.0
2013-08-09 15:35:00,30.64,30.74,30.64,30.72,62900.0,20.3284,20.3947,20.3284,20.3814,62900.0
2013-08-09 15:40:00,30.72,30.74,30.69,30.69,38300.0,20.3814,20.3947,20.3615,20.3615,38300.0
2013-08-09 15:45:00,30.69,30.7,30.63,30.65,103900.0,20.3615,20.3682,20.3217,20.335,103900.0
2013-08-09 15:50:00,30.65,30.66,30.59,30.59,84700.0,20.335,20.3416,20.2952,20.2952,84700.0
2013-08-09 15:55:00,30.6,30.65,30.59,30.64,175500.0,20.3018,20.335,20.2952,20.3284,175500.0
2013-08-12 09:30:00,30.46,30.58,30.44,30.58,58900.0,20.2089,20.2886,20.1957,20.2886,58900.0
2013-08-12 09:35:00,30.6,30.91,30.59,30.86,76400.0,20.3018,20.5075,20.2952,20.4743,76400.0
2013-08-12 09:40:00,30.89,31.02,30.87,31.01,61100.0,20.4942,20.5805,20.481,20.5739,61100.0
2013-08-12 09:45:00,31.02,31.11,30.93,30.97,89300.0,20.5805,20.6402,20.5208,20.5473,89300.0
2013-08-12 09:50:00,30.97,31.05,30.92,30.97,86100.0,20.5473,20.6004,20.5141,20.5473,86100.0
2013-08-12 09:55:00,30.97,31.1,30.97,31.04,73900.0,20.5473,20.6336,20.5473,20.5938,73900.0
2013-08-12 10:00:00,31.04,31.21,31.02,31.21,77500.0,20.5938,20.7065,20.5805,20.7065,77500.0
2013-08-12 10:05:00,31.2,31.3,31.2,31.27,100600.0,20.6999,20.7663,20.6999,20.7464,100600.0
2013-08-12 10:10:00,31.27,31.44,31.27,31.43,113900.0,20.7464,20.8591,20.7464,20.8525,113900.0
2013-08-12 10:15:00,31.43,31.52,31.37,31.43,105500.0,20.8525,20.9122,20.8127,20.8525,105500.0
2013-08-12 10:20:00,31.43,31.53,31.38,31.51,98600.0,20.8525,20.9188,20.8193,20.9056,98600.0
2013-08-12 10:25:00,31.52,31.56,31.49,31.56,70300.0,20.9122,20.9388,20.8923,20.9388,70300.0
2013-08-12 10:30:00,31.56,31.6,31.39,31.4,102800.0,20.9388,20.9653,20.826,20.8326,102800.0
2013-08-12 10:35:00,31.4,31.45,31.34,31.36,86100.0,20.8326,20.8658,20.7928,20.8061,86100.0
2013-08-12 10:40:00,31.37,31.5,31.35,31.35,111200.0,20.8127,20.8989,20.7994,20.7994,111200.0
2013-08-12 10:45:00,31.35,31.46,31.34,31.39,73400.0,20.7994,20.8724,20.7928,20.826,73400.0
2013-08-12 10:50:00,31.38,31.4,31.35,31.35,24000.0,20.8193,20.8326,20.7994,20.7994,24000.0
2013-08-12 10:55:00,31.36,31.49,31.36,31.48,51000.0,20.8061,20.8923,20.8061,20.8857,51000.0
2013-08-12 11:00:00,31.48,31.49,31.37,31.37,30600.0,20.8857,20.8923,20.8127,20.8127,30600.0
2013-08-12 11:05:00,31.37,31.39,31.32,31.35,45100.0,20.8127,20.826,20.7795,20.7994,45100.0
2013-08-12 11:10:00,31.35,31.4,31.35,31.39,25500.0,20.7994,20.8326,20.7994,20.826,25500.0
2013-08-12 11:15:00,31.39,31.4,31.33,31.36,37200.0,20.826,20.8326,20.7862,20.8061,37200.0
2013-08-12 11:20:00,31.37,31.42,31.37,31.4,25500.0,20.8127,20.8459,20.8127,20.8326,25500.0
2013-08-12 11:25:00,31.39,31.5,31.37,31.49,61600.0,20.826,20.8989,20.8127,20.8923,61600.0
2013-08-12 11:30:00,31.49,31.51,31.45,31.49,46700.0,20.8923,20.9056,20.8658,20.8923,46700.0
2013-08-12 11:35:00,31.5,31.5,31.35,31.39,40500.0,20.8989,20.8989,20.7994,20.826,40500.0
2013-08-12 11:40:00,31.39,31.42,31.38,31.41,22500.0,20.826,20.8459,20.8193,20.8392,22500.0
2013-08-12 11:45:00,31.41,31.44,31.4,31.43,25600.0,20.8392,20.8591,20.8326,20.8525,25600.0
2013-08-12 11:50:00,31.43,31.46,31.34,31.34,31000.0,20.8525,20.8724,20.7928,20.7928,31000.0
2013-08-12 11:55:00,31.34,31.35,31.26,31.3,49400.0,20.7928,20.7994,20.7397,20.7663,49400.0
2013-08-12 12:00:00,31.3,31.32,31.25,31.26,23600.0,20.7663,20.7795,20.7331,20.7397,23600.0
2013-08-12 12:05:00,31.25,31.28,31.24,31.28,46800.0,20.7331,20.753,20.7264,20.753,46800.0
2013-08-12 12:10:00,31.27,31.28,31.25,31.27,17200.0,20.7464,20.753,20.7331,20.7464,17200.0
2013-08-12 12:15:00,31.27,31.3,31.27,31.3,16200.0,20.7464,20.7663,20.7464,20.7663,16200.0
2013-08-12 12:20:00,31.3,31.31,31.28,31.28,15000.0,20.7663,20.7729,20.753,20.753,15000.0
2013-08-12 12:25:00,31.28,31.28,31.24,31.25,18100.0,20.753,20.753,20.7264,20.7331,18100.0
2013-08-12 12:30:00,31.24,31.34,31.23,31.33,82600.0,20.7264,20.7928,20.7198,20.7862,82600.0
2013-08-12 12:35:00,31.32,31.32,31.25,31.25,36500.0,20.7795,20.7795,20.7331,20.7331,36500.0
2013-08-12 12:40:00,31.25,31.29,31.25,31.28,47200.0,20.7331,20.7596,20.7331,20.753,47200.0
2013-08-12 12:45:00,31.26,31.27,31.19,31.25,70400.0,20.7397,20.7464,20.6933,20.7331,70400.0
2013-08-12 12:50:00,31.24,31.25,31.2,31.22,46600.0,20.7264,20.7331,20.6999,20.7132,46600.0
2013-08-12 12:55:00,31.21,31.25,31.18,31.21,37800.0,20.7065,20.7331,20.6866,20.7065,37800.0
2013-08-12 13:00:00,31.21,31.21,31.15,31.18,99300.0,20.7065,20.7065,20.6667,20.6866,99300.0
2013-08-12 13:05:00,31.17,31.18,31.11,31.11,64900.0,20.68,20.6866,20.6402,20.6402,64900.0
2013-08-12 13:10:00,31.12,31.12,31.01,31.05,67700.0,20.6468,20.6468,20.5739,20.6004,67700.0
2013-08-12 13:15:00,31.04,31.04,31.0,31.03,34300.0,20.5938,20.5938,20.5672,20.5871,34300.0
2013-08-12 13:20:00,31.03,31.08,31.01,31.06,27400.0,20.5871,20.6203,20.5739,20.607,27400.0
2013-08-12 13:25:00,31.05,31.06,31.02,31.03,35900.0,20.6004,20.607,20.5805,20.5871,35900.0
2013-08-12 13:30:00,31.04,31.04,30.94,30.99,55000.0,20.5938,20.5938,20.5274,20.5606,55000.0
2013-08-12 13:35:00,30.98,31.01,30.92,30.92,21800.0,20.5539,20.5739,20.5141,20.5141,21800.0
2013-08-12 13:40:00,30.91,30.91,30.83,30.85,44000.0,20.5075,20.5075,20.4544,20.4677,44000.0
2013-08-12 13:45:00,30.85,30.93,30.85,30.86,42100.0,20.4677,20.5208,20.4677,20.4743,42100.0
2013-08-12 13:50:00,30.86,30.96,30.82,30.96,34700.0,20.4743,20.5407,20.4478,20.5407,34700.0
2013-08-12 13:55:00,30.97,30.99,30.93,30.94,36900.0,20.5473,20.5606,20.5208,20.5274,36900.0
2013-08-12 14:00:00,30.95,30.98,30.92,30.97,27500.0,20.534,20.5539,20.5141,20.5473,27500.0
2013-08-12 14:05:00,30.97,30.98,30.89,30.92,32000.0,20.5473,20.5539,20.4942,20.5141,32000.0
2013-08-12 14:10:00,30.93,30.93,30.85,30.85,23300.0,20.5208,20.5208,20.4677,20.4677,23300.0
2013-08-12 14:15:00,30.85,30.91,30.85,30.87,22500.0,20.4677,20.5075,20.4677,20.481,22500.0
2013-08-12 14:20:00,30.87,30.89,30.83,30.88,25500.0,20.481,20.4942,20.4544,20.4876,25500.0
2013-08-12 14:25:00,30.89,30.9,30.8,30.8,24500.0,20.4942,20.5009,20.4345,20.4345,24500.0
2013-08-12 14:30:00,30.81,30.82,30.8,30.81,26500.0,20.4412,20.4478,20.4345,20.4412,26500.0
2013-08-12 14:35:00,30.81,30.93,30.8,30.93,31900.0,20.4412,20.5208,20.4345,20.5208,31900.0
2013-08-12 14:40:00,30.93,30.97,30.92,30.92,44300.0,20.5208,20.5473,20.5141,20.5141,44300.0
2013-08-12 14:45:00,30.93,30.93,30.82,30.85,51700.0,20.5208,20.5208,20.4478,20.4677,51700.0
2013-08-12 14:50:00,30.86,30.86,30.79,30.82,36000.0,20.4743,20.4743,20.4279,20.4478,36000.0
2013-08-12 14:55:00,30.82,30.88,30.77,30.83,46000.0,20.4478,20.4876,20.4146,20.4544,46000.0
2013-08-12 15:00:00,30.84,30.85,30.81,30.82,28500.0,20.4611,20.4677,20.4412,20.4478,28500.0
2013-08-12 15:05:00,30.82,30.82,30.76,30.77,28800.0,20.4478,20.4478,20.408,20.4146,28800.0
2013-08-12 15:10:00,30.76,30.83,30.76,30.83,34900.0,20.408,20.4544,20.408,20.4544,34900.0
2013-08-12 15:15:00,30.83,30.83,30.7,30.7,73700.0,20.4544,20.4544,20.3682,20.3682,73700.0
2013-08-12 15:20:00,30.7,30.83,30.67,30.83,61300.0,20.3682,20.4544,20.3483,20.4544,61300.0
2013-08-12 15:25:00,30.83,30.83,30.77,30.83,35000.0,20.4544,20.4544,20.4146,20.4544,35000.0
2013-08-12 15:30:00,30.83,30.86,30.78,30.78,52200.0,20.4544,20.4743,20.4213,20.4213,52200.0
2013-08-12 15:35:00,30.78,30.82,30.75,30.81,62100.0,20.4213,20.4478,20.4014,20.4412,62100.0
2013-08-12 15:40:00,30.82,30.84,30.79,30.81,58800.0,20.4478,20.4611,20.4279,20.4412,58800.0
2013-08-12 15:45:00,30.82,30.88,30.82,30.86,89100.0,20.4478,20.4876,20.4478,20.4743,89100.0
2013-08-12 15:50:00,30.85,30.85,30.78,30.82,111400.0,20.4677,20.4677,20.4213,20.4478,111400.0
2013-08-12 15:55:00,30.82,30.88,30.82,30.86,171900.0,20.4478,20.4876,20.4478,20.4743,171900.0
2013-08-13 09:30:00,30.88,30.94,30.7,30.73,68300.0,20.4876,20.5274,20.3682,20.3881,68300.0
2013-08-13 09:35:00,30.76,30.87,30.71,30.81,47900.0,20.408,20.481,20.3748,20.4412,47900.0
2013-08-13 09:40:00,30.8,30.82,30.67,30.81,52700.0,20.4345,20.4478,20.3483,20.4412,52700.0
2013-08-13 09:45:00,30.82,30.85,30.73,30.74,48900.0,20.4478,20.4677,20.3881,20.3947,48900.0
2013-08-13 09:50:00,30.74,30.78,30.58,30.59,51400.0,20.3947,20.4213,20.2886,20.2952,51400.0
2013-08-13 09:55:00,30.59,30.59,30.53,30.53,47900.0,20.2952,20.2952,20.2554,20.2554,47900.0
2013-08-13 10:00:00,30.55,30.56,30.36,30.36,59800.0,20.2687,20.2753,20.1426,20.1426,59800.0
2013-08-13 10:05:00,30.36,30.43,30.35,30.43,50600.0,20.1426,20.189,20.136,20.189,50600.0
2013-08-13 10:10:00,30.43,30.54,30.43,30.52,47700.0,20.189,20.262,20.189,20.2488,47700.0
2013-08-13 10:15:00,30.53,30.53,30.42,30.45,59500.0,20.2554,20.2554,20.1824,20.2023,59500.0
2013-08-13 10:20:00,30.44,30.47,30.4,30.45,30900.0,20.1957,20.2156,20.1691,20.2023,30900.0
2013-08-13 10:25:00,30.44,30.51,30.41,30.5,63800.0,20.1957,20.2421,20.1758,20.2355,63800.0
2013-08-13 10:30:00,30.5,30.5,30.42,30.49,40900.0,20.2355,20.2355,20.1824,20.2289,40900.0
2013-08-13 10:35:00,30.48,30.51,30.41,30.44,47900.0,20.2222,20.2421,20.1758,20.1957,47900.0
2013-08-13 10:40:00,30.44,30.48,30.43,30.47,26000.0,20.1957,20.2222,20.189,20.2156,26000.0
2013-08-13 10:45:00,30.48,30.48,30.41,30.41,32000.0,20.2222,20.2222,20.1758,20.1758,32000.0
2013-08-13 10:50:00,30.4,30.45,30.35,30.42,73000.0,20.1691,20.2023,20.136,20.1824,73000.0
2013-08-13 10:55:00,30.43,30.5,30.4,30.47,45900.0,20.189,20.2355,20.1691,20.2156,45900.0
2013-08-13 11:00:00,30.47,30.62,30.47,30.62,96400.0,20.2156,20.3151,20.2156,20.3151,96400.0
2013-08-13 11:05:00,30.62,30.65,30.59,30.65,38700.0,20.3151,20.335,20.2952,20.335,38700.0
2013-08-13 11:10:00,30.65,30.78,30.65,30.78,45200.0,20.335,20.4213,20.335,20.4213,45200.0
2013-08-13 11:15:00,30.79,30.85,30.75,30.82,37600.0,20.4279,20.4677,20.4014,20.4478,37600.0
2013-08-13 11:20:00,30.81,30.87,30.81,30.85,19500.0,20.4412,20.481,20.4412,20.4677,19500.0
2013-08-13 11:25:00,30.85,30.88,30.81,30.84,41300.0,20.4677,20.4876,20.4412,20.4611,41300.0
2013-08-13 11:30:00,30.85,30.98,30.83,30.96,87800.0,20.4677,20.5539,20.4544,20.5407,87800.0
2013-08-13 11:35:00,30.97,31.01,30.83,30.84,35300.0,20.5473,20.5739,20.4544,20.4611,35300.0
2013-08-13 11:40:00,30.83,30.83,30.72,30.72,18900.0,20.4544,20.4544,20.3814,20.3814,18900.0
2013-08-13 11:45:00,30.73,30.81,30.73,30.76,23600.0,20.3881,20.4412,20.3881,20.408,23600.0
2013-08-13 11:50:00,30.76,30.79,30.62,30.62,42400.0,20.408,20.4279,20.3151,20.3151,42400.0
2013-08-13 11:55:00,30.62,30.64,30.57,30.62,39400.0,20.3151,20.3284,20.2819,20.3151,39400.0
2013-08-13 12:00:00,30.62,30.63,30.58,30.61,27300.0,20.3151,20.3217,20.2886,20.3085,27300.0
2013-08-13 12:05:00,30.61,30.65,30.59,30.65,18200.0,20.3085,20.335,20.2952,20.335,18200.0
2013-08-13 12:10:00,30.66,30.72,30.66,30.68,25500.0,20.3416,20.3814,20.3416,20.3549,25500.0
2013-08-13 12:15:00,30.69,30.82,30.68,30.82,17800.0,20.3615,20.4478,20.3549,20.4478,17800.0
2013-08-13 12:20:00,30.81,30.82,30.75,30.75,22100.0,20.4412,20.4478,20.4014,20.4014,22100.0
2013-08-13 12:25:00,30.75,30.8,30.75,30.79,11600.0,20.4014,20.4345,20.4014,20.4279,11600.0
2013-08-13 12:30:00,30.78,30.85,30.77,30.77,25800.0,20.4213,20.4677,20.4146,20.4146,25800.0
2013-08-13 12:35:00,30.76,30.78,30.73,30.78,20200.0,20.408,20.4213,20.3881,20.4213,20200.0
2013-08-13 12:40:00,30.78,30.81,30.71,30.71,21600.0,20.4213,20.4412,20.3748,20.3748,21600.0
2013-08-13 12:45:00,30.73,30.8,30.73,30.79,8200.0,20.3881,20.4345,20.3881,20.4279,8200.0
2013-08-13 12:50:00,30.79,30.8,30.72,30.74,18000.0,20.4279,20.4345,20.3814,20.3947,18000.0
2013-08-13 12:55:00,30.74,30.8,30.71,30.71,11500.0,20.3947,20.4345,20.3748,20.3748,11500.0
2013-08-13 13:00:00,30.71,30.78,30.71,30.75,24600.0,20.3748,20.4213,20.3748,20.4014,24600.0
2013-08-13 13:05:00,30.76,30.78,30.69,30.7,30700.0,20.408,20.4213,20.3615,20.3682,30700.0
2013-08-13 13:10:00,30.7,30.7,30.68,30.7,36000.0,20.3682,20.3682,20.3549,20.3682,36000.0
2013-08-13 13:15:00,30.7,30.83,30.7,30.76,41600.0,20.3682,20.4544,20.3682,20.408,41600.0
2013-08-13 13:20:00,30.77,30.81,30.76,30.78,23000.0,20.4146,20.4412,20.408,20.4213,23000.0
2013-08-13 13:25:00,30.78,30.83,30.77,30.77,22200.0,20.4213,20.4544,20.4146,20.4146,22200.0
2013-08-13 13:30:00,30.77,30.79,30.76,30.76,12000.0,20.4146,20.4279,20.408,20.408,12000.0
2013-08-13 13:35:00,30.76,30.79,30.75,30.76,13700.0,20.408,20.4279,20.4014,20.408,13700.0
2013-08-13 13:40:00,30.76,30.78,30.76,30.77,10400.0,20.408,20.4213,20.408,20.4146,10400.0
2013-08-13 13:45:00,30.76,30.79,30.74,30.78,21900.0,20.408,20.4279,20.3947,20.4213,21900.0
2013-08-13 13:50:00,30.79,30.79,30.74,30.75,31500.0,20.4279,20.4279,20.3947,20.4014,31500.0
2013-08-13 13:55:00,30.75,30.79,30.75,30.78,25500.0,20.4014,20.4279,20.4014,20.4213,25500.0
2013-08-13 14:00:00,30.77,30.79,30.77,30.79,14800.0,20.4146,20.4279,20.4146,20.4279,14800.0
2013-08-13 14:05:00,30.79,30.81,30.76,30.79,21900.0,20.4279,20.4412,20.408,20.4279,21900.0
2013-08-13 14:10:00,30.79,30.82,30.77,30.8,12400.0,20.4279,20.4478,20.4146,20.4345,12400.0
2013-08-13 14:15:00,30.8,30.83,30.78,30.81,51400.0,20.4345,20.4544,20.4213,20.4412,51400.0
2013-08-13 14:20:00,30.81,30.83,30.8,30.83,35800.0,20.4412,20.4544,20.4345,20.4544,35800.0
2013-08-13 14:25:00,30.82,30.82,30.78,30.81,14400.0,20.4478,20.4478,20.4213,20.4412,14400.0
2013-08-13 14:30:00,30.81,30.81,30.75,30.75,11100.0,20.4412,20.4412,20.4014,20.4014,11100.0
2013-08-13 14:35:00,30.75,30.8,30.74,30.78,21900.0,20.4014,20.4345,20.3947,20.4213,21900.0
2013-08-13 14:40:00,30.77,30.81,30.76,30.79,12400.0,20.4146,20.4412,20.408,20.4279,12400.0
2013-08-13 14:45:00,30.8,30.83,30.78,30.78,22400.0,20.4345,20.4544,20.4213,20.4213,22400.0
2013-08-13 14:50:00,30.79,30.84,30.79,30.84,28200.0,20.4279,20.4611,20.4279,20.4611,28200.0
2013-08-13 14:55:00,30.83,30.89,30.8,30.88,24700.0,20.4544,20.4942,20.4345,20.4876,24700.0
2013-08-13 15:00:00,30.88,30.92,30.88,30.92,18600.0,20.4876,20.5141,20.4876,20.5141,18600.0
2013-08-13 15:05:00,30.92,30.94,30.82,30.82,41400.0,20.5141,20.5274,20.4478,20.4478,41400.0
2013-08-13 15:10:00,30.82,30.86,30.79,30.79,38600.0,20.4478,20.4743,20.4279,20.4279,38600.0
2013-08-13 15:15:00,30.8,30.8,30.76,30.78,26500.0,20.4345,20.4345,20.408,20.4213,26500.0
2013-08-13 15:20:00,30.78,30.87,30.77,30.83,37700.0,20.4213,20.481,20.4146,20.4544,37700.0
2013-08-13 15:25:00,30.82,30.83,30.78,30.79,40900.0,20.4478,20.4544,20.4213,20.4279,40900.0
2013-08-13 15:30:00,30.78,30.8,30.78,30.79,25600.0,20.4213,20.4345,20.4213,20.4279,25600.0
2013-08-13 15:35:00,30.79,30.79,30.73,30.77,55300.0,20.4279,20.4279,20.3881,20.4146,55300.0
2013-08-13 15:40:00,30.76,30.77,30.72,30.72,48000.0,20.408,20.4146,20.3814,20.3814,48000.0
2013-08-13 15:45:00,30.72,30.83,30.71,30.82,174900.0,20.3814,20.4544,20.3748,20.4478,174900.0
2013-08-13 15:50:00,30.81,30.91,30.8,30.9,184000.0,20.4412,20.5075,20.4345,20.5009,184000.0
2013-08-13 15:55:00,30.91,30.91,30.83,30.88,315100.0,20.5075,20.5075,20.4544,20.4876,315100.0
2013-08-14 09:30:00,30.94,30.97,30.85,30.91,46500.0,20.5274,20.5473,20.4677,20.5075,46500.0
2013-08-14 09:35:00,30.91,30.93,30.71,30.87,72300.0,20.5075,20.5208,20.3748,20.481,72300.0
2013-08-14 09:40:00,30.89,30.99,30.84,30.97,53400.0,20.4942,20.5606,20.4611,20.5473,53400.0
2013-08-14 09:45:00,30.97,31.14,30.92,31.08,71200.0,20.5473,20.6601,20.5141,20.6203,71200.0
2013-08-14 09:50:00,31.09,31.24,31.09,31.24,127900.0,20.6269,20.7264,20.6269,20.7264,127900.0
2013-08-14 09:55:00,31.24,31.48,31.22,31.46,148200.0,20.7264,20.8857,20.7132,20.8724,148200.0
2013-08-14 10:00:00,31.46,31.7,31.44,31.68,187900.0,20.8724,21.0316,20.8591,21.0184,187900.0
2013-08-14 10:05:00,31.69,31.73,31.53,31.57,116200.0,21.025,21.0515,20.9188,20.9454,116200.0
2013-08-14 10:10:00,31.56,31.59,31.35,31.44,90300.0,20.9388,20.9587,20.7994,20.8591,90300.0
2013-08-14 10:15:00,31.43,31.44,31.31,31.32,91400.0,20.8525,20.8591,20.7729,20.7795,91400.0
2013-08-14 10:20:00,31.32,31.41,31.32,31.36,114000.0,20.7795,20.8392,20.7795,20.8061,114000.0
2013-08-14 10:25:00,31.36,31.36,31.24,31.26,96600.0,20.8061,20.8061,20.7264,20.7397,96600.0
2013-08-14 10:30:00,31.26,31.4,31.26,31.39,45200.0,20.7397,20.8326,20.7397,20.826,45200.0
2013-08-14 10:35:00,31.39,31.41,31.32,31.32,58200.0,20.826,20.8392,20.7795,20.7795,58200.0
2013-08-14 10:40:00,31.32,31.33,31.24,31.33,77100.0,20.7795,20.7862,20.7264,20.7862,77100.0
2013-08-14 10:45:00,31.33,31.41,31.29,31.41,157300.0,20.7862,20.8392,20.7596,20.8392,157300.0
2013-08-14 10:50:00,31.42,31.52,31.41,31.5,64900.0,20.8459,20.9122,20.8392,20.8989,64900.0
2013-08-14 10:55:00,31.5,31.62,31.48,31.58,138000.0,20.8989,20.9786,20.8857,20.952,138000.0
2013-08-14 11:00:00,31.59,31.67,31.45,31.62,82400.0,20.9587,21.0117,20.8658,20.9786,82400.0
2013-08-14 11:05:00,31.63,31.68,31.57,31.63,72100.0,20.9852,21.0184,20.9454,20.9852,72100.0
2013-08-14 11:10:00,31.63,31.65,31.59,31.62,69300.0,20.9852,20.9985,20.9587,20.9786,69300.0
2013-08-14 11:15:00,31.62,31.68,31.59,31.67,64700.0,20.9786,21.0184,20.9587,21.0117,64700.0
2013-08-14 11:20:00,31.67,31.69,31.64,31.65,68900.0,21.0117,21.025,20.9918,20.9985,68900.0
2013-08-14 11:25:00,31.65,31.72,31.65,31.71,62600.0,20.9985,21.0449,20.9985,21.0383,62600.0
2013-08-14 11:30:00,31.71,31.78,31.7,31.78,91700.0,21.0383,21.0847,21.0316,21.0847,91700.0
2013-08-14 11:35:00,31.78,31.94,31.78,31.92,129000.0,21.0847,21.1909,21.0847,21.1776,129000.0
2013-08-14 11:40:00,31.92,31.97,31.85,31.87,69000.0,21.1776,21.2108,21.1312,21.1444,69000.0
2013-08-14 11:45:00,31.87,31.95,31.85,31.87,66100.0,21.1444,21.1975,21.1312,21.1444,66100.0
2013-08-14 11:50:00,31.85,31.94,31.83,31.87,86700.0,21.1312,21.1909,21.1179,21.1444,86700.0
2013-08-14 11:55:00,31.87,31.92,31.78,31.85,69600.0,21.1444,21.1776,21.0847,21.1312,69600.0
2013-08-14 12:00:00,31.85,31.88,31.84,31.88,39000.0,21.1312,21.1511,21.1245,21.1511,39000.0
2013-08-14 12:05:00,31.88,31.9,31.84,31.88,51300.0,21.1511,21.1643,21.1245,21.1511,51300.0
2013-08-14 12:10:00,31.88,31.91,31.87,31.88,53700.0,21.1511,21.171,21.1444,21.1511,53700.0
2013-08-14 12:15:00,31.88,31.9,31.82,31.89,83500.0,21.1511,21.1643,21.1113,21.1577,83500.0
2013-08-14 12:20:00,31.89,31.9,31.86,31.89,37200.0,21.1577,21.1643,21.1378,21.1577,37200.0
2013-08-14 12:25:00,31.89,31.98,31.88,31.94,122200.0,21.1577,21.2174,21.1511,21.1909,122200.0
2013-08-14 12:30:00,31.94,31.94,31.82,31.86,63100.0,21.1909,21.1909,21.1113,21.1378,63100.0
2013-08-14 12:35:00,31.86,31.86,31.82,31.84,26500.0,21.1378,21.1378,21.1113,21.1245,26500.0
2013-08-14 12:40:00,31.83,31.87,31.83,31.86,24100.0,21.1179,21.1444,21.1179,21.1378,24100.0
2013-08-14 12:45:00,31.86,31.9,31.82,31.83,31500.0,21.1378,21.1643,21.1113,21.1179,31500.0
2013-08-14 12:50:00,31.83,31.85,31.78,31.79,30100.0,21.1179,21.1312,21.0847,21.0913,30100.0
2013-08-14 12:55:00,31.79,31.83,31.76,31.81,27900.0,21.0913,21.1179,21.0714,21.1046,27900.0
2013-08-14 13:00:00,31.81,31.82,31.77,31.81,33100.0,21.1046,21.1113,21.0781,21.1046,33100.0
2013-08-14 13:05:00,31.8,31.89,31.8,31.88,21800.0,21.098,21.1577,21.098,21.1511,21800.0
2013-08-14 13:10:00,31.89,32.0,31.88,31.99,188000.0,21.1577,21.2307,21.1511,21.224,188000.0
2013-08-14 13:15:00,31.99,32.06,31.96,32.06,185300.0,21.224,21.2705,21.2041,21.2705,185300.0
2013-08-14 13:20:00,32.07,32.17,32.03,32.06,128000.0,21.2771,21.3435,21.2506,21.2705,128000.0
2013-08-14 13:25:00,32.07,32.1,31.95,31.96,71700.0,21.2771,21.297,21.1975,21.2041,71700.0
2013-08-14 13:30:00,31.95,31.96,31.78,31.85,130600.0,21.1975,21.2041,21.0847,21.1312,130600.0
2013-08-14 13:35:00,31.85,31.94,31.83,31.83,79000.0,21.1312,21.1909,21.1179,21.1179,79000.0
2013-08-14 13:40:00,31.84,31.86,31.78,31.8,45300.0,21.1245,21.1378,21.0847,21.098,45300.0
2013-08-14 13:45:00,31.79,31.84,31.76,31.82,49100.0,21.0913,21.1245,21.0714,21.1113,49100.0
2013-08-14 13:50:00,31.82,31.92,31.82,31.9,50200.0,21.1113,21.1776,21.1113,21.1643,50200.0
2013-08-14 13:55:00,31.9,31.9,31.83,31.85,28100.0,21.1643,21.1643,21.1179,21.1312,28100.0
2013-08-14 14:00:00,31.85,31.85,31.84,31.84,29800.0,21.1312,21.1312,21.1245,21.1245,29800.0
2013-08-14 14:05:00,31.85,31.89,31.8,31.83,65300.0,21.1312,21.1577,21.098,21.1179,65300.0
2013-08-14 14:10:00,31.83,31.84,31.77,31.78,27500.0,21.1179,21.1245,21.0781,21.0847,27500.0
2013-08-14 14:15:00,31.78,31.81,31.71,31.72,62300.0,21.0847,21.1046,21.0383,21.0449,62300.0
2013-08-14 14:20:00,31.73,31.76,31.72,31.74,42500.0,21.0515,21.0714,21.0449,21.0582,42500.0
2013-08-14 14:25:00,31.74,31.78,31.73,31.74,32100.0,21.0582,21.0847,21.0515,21.0582,32100.0
2013-08-14 14:30:00,31.74,31.8,31.72,31.73,75100.0,21.0582,21.098,21.0449,21.0515,75100.0
2013-08-14 14:35:00,31.73,31.8,31.73,31.8,31100.0,21.0515,21.098,21.0515,21.098,31100.0
2013-08-14 14:40:00,31.79,31.8,31.75,31.77,22800.0,21.0913,21.098,21.0648,21.0781,22800.0
2013-08-14 14:45:00,31.77,31.82,31.76,31.82,25700.0,21.0781,21.1113,21.0714,21.1113,25700.0
2013-08-14 14:50:00,31.81,31.82,31.77,31.79,31200.0,21.1046,21.1113,21.0781,21.0913,31200.0
2013-08-14 14:55:00,31.79,31.93,31.79,31.92,52700.0,21.0913,21.1842,21.0913,21.1776,52700.0
2013-08-14 15:00:00,31.92,31.92,31.87,31.88,50700.0,21.1776,21.1776,21.1444,21.1511,50700.0
2013-08-14 15:05:00,31.87,31.93,31.87,31.91,66300.0,21.1444,21.1842,21.1444,21.171,66300.0
2013-08-14 15:10:00,31.91,31.97,31.91,31.95,71100.0,21.171,21.2108,21.171,21.1975,71100.0
2013-08-14 15:15:00,31.94,32.0,31.92,31.92,156900.0,21.1909,21.2307,21.1776,21.1776,156900.0
2013-08-14 15:20:00,31.92,32.03,31.91,32.0,109800.0,21.1776,21.2506,21.171,21.2307,109800.0
2013-08-14 15:25:00,32.0,32.0,31.85,31.86,87100.0,21.2307,21.2307,21.1312,21.1378,87100.0
2013-08-14 15:30:00,31.85,31.87,31.73,31.73,78800.0,21.1312,21.1444,21.0515,21.0515,78800.0
2013-08-14 15:35:00,31.73,31.76,31.62,31.62,194200.0,21.0515,21.0714,20.9786,20.9786,194200.0
2013-08-14 15:40:00,31.63,31.64,31.55,31.6,125600.0,20.9852,20.9918,20.9321,20.9653,125600.0
2013-08-14 15:45:00,31.59,31.63,31.54,31.62,180000.0,20.9587,20.9852,20.9255,20.9786,180000.0
2013-08-14 15:50:00,31.62,31.71,31.6,31.67,214400.0,20.9786,21.0383,20.9653,21.0117,214400.0
2013-08-14 15:55:00,31.67,31.71,31.63,31.67,560700.0,21.0117,21.0383,20.9852,21.0117,560700.0
2013-08-15 09:30:00,31.16,31.24,31.1,31.11,215600.0,20.6734,20.7264,20.6336,20.6402,215600.0
2013-08-15 09:35:00,31.11,31.48,31.07,31.3,129300.0,20.6402,20.8857,20.6137,20.7663,129300.0
2013-08-15 09:40:00,31.3,31.5,31.23,31.46,129900.0,20.7663,20.8989,20.7198,20.8724,129900.0
2013-08-15 09:45:00,31.43,31.48,31.26,31.26,110200.0,20.8525,20.8857,20.7397,20.7397,110200.0
2013-08-15 09:50:00,31.27,31.28,31.05,31.13,134500.0,20.7464,20.753,20.6004,20.6535,134500.0
2013-08-15 09:55:00,31.12,31.13,30.94,30.95,88100.0,20.6468,20.6535,20.5274,20.534,88100.0
2013-08-15 10:00:00,30.94,30.99,30.79,30.88,125600.0,20.5274,20.5606,20.4279,20.4876,125600.0
2013-08-15 10:05:00,30.89,31.02,30.87,30.97,88100.0,20.4942,20.5805,20.481,20.5473,88100.0
2013-08-15 10:10:00,30.97,30.97,30.83,30.89,81500.0,20.5473,20.5473,20.4544,20.4942,81500.0
2013-08-15 10:15:00,30.9,31.0,30.82,31.0,66400.0,20.5009,20.5672,20.4478,20.5672,66400.0
2013-08-15 10:20:00,31.0,31.02,30.91,30.92,55000.0,20.5672,20.5805,20.5075,20.5141,55000.0
2013-08-15 10:25:00,30.93,31.01,30.9,30.95,52400.0,20.5208,20.5739,20.5009,20.534,52400.0
2013-08-15 10:30:00,30.94,30.96,30.92,30.96,45500.0,20.5274,20.5407,20.5141,20.5407,45500.0
2013-08-15 10:35:00,30.96,31.02,30.96,30.99,39200.0,20.5407,20.5805,20.5407,20.5606,39200.0
2013-08-15 10:40:00,30.98,31.02,30.97,31.0,39100.0,20.5539,20.5805,20.5473,20.5672,39100.0
2013-08-15 10:45:00,30.98,31.1,30.94,31.08,85600.0,20.5539,20.6336,20.5274,20.6203,85600.0
2013-08-15 10:50:00,31.08,31.11,31.04,31.06,47700.0,20.6203,20.6402,20.5938,20.607,47700.0
2013-08-15 10:55:00,31.06,31.11,31.06,31.1,45400.0,20.607,20.6402,20.607,20.6336,45400.0
2013-08-15 11:00:00,31.1,31.14,31.05,31.06,41300.0,20.6336,20.6601,20.6004,20.607,41300.0
2013-08-15 11:05:00,31.06,31.06,30.92,30.98,83700.0,20.607,20.607,20.5141,20.5539,83700.0
2013-08-15 11:10:00,30.99,31.0,30.97,30.98,65400.0,20.5606,20.5672,20.5473,20.5539,65400.0
2013-08-15 11:15:00,30.98,31.01,30.98,30.99,40500.0,20.5539,20.5739,20.5539,20.5606,40500.0
2013-08-15 11:20:00,31.0,31.06,30.98,31.06,53000.0,20.5672,20.607,20.5539,20.607,53000.0
2013-08-15 11:25:00,31.05,31.07,31.03,31.05,28800.0,20.6004,20.6137,20.5871,20.6004,28800.0
2013-08-15 11:30:00,31.05,31.1,31.02,31.05,39300.0,20.6004,20.6336,20.5805,20.6004,39300.0
2013-08-15 11:35:00,31.05,31.11,31.05,31.11,31700.0,20.6004,20.6402,20.6004,20.6402,31700.0
2013-08-15 11:40:00,31.11,31.12,31.0,31.02,29800.0,20.6402,20.6468,20.5672,20.5805,29800.0
2013-08-15 11:45:00,31.02,31.2,31.02,31.2,70100.0,20.5805,20.6999,20.5805,20.6999,70100.0
2013-08-15 11:50:00,31.2,31.25,31.15,31.16,90600.0,20.6999,20.7331,20.6667,20.6734,90600.0
2013-08-15 11:55:00,31.16,31.33,31.16,31.3,88800.0,20.6734,20.7862,20.6734,20.7663,88800.0
2013-08-15 12:00:00,31.3,31.31,31.2,31.2,79000.0,20.7663,20.7729,20.6999,20.6999,79000.0
2013-08-15 12:05:00,31.21,31.23,31.12,31.21,27400.0,20.7065,20.7198,20.6468,20.7065,27400.0
2013-08-15 12:10:00,31.22,31.25,31.13,31.17,44700.0,20.7132,20.7331,20.6535,20.68,44700.0
2013-08-15 12:15:00,31.16,31.21,31.09,31.1,89200.0,20.6734,20.7065,20.6269,20.6336,89200.0
2013-08-15 12:20:00,31.1,31.1,31.07,31.09,42700.0,20.6336,20.6336,20.6137,20.6269,42700.0
2013-08-15 12:25:00,31.08,31.1,31.07,31.09,22800.0,20.6203,20.6336,20.6137,20.6269,22800.0
2013-08-15 12:30:00,31.09,31.16,31.06,31.06,20500.0,20.6269,20.6734,20.607,20.607,20500.0
2013-08-15 12:35:00,31.04,31.09,31.02,31.09,32700.0,20.5938,20.6269,20.5805,20.6269,32700.0
2013-08-15 12:40:00,31.08,31.1,31.06,31.1,15800.0,20.6203,20.6336,20.607,20.6336,15800.0
2013-08-15 12:45:00,31.1,31.1,31.03,31.03,27300.0,20.6336,20.6336,20.5871,20.5871,27300.0
2013-08-15 12:50:00,31.03,31.05,31.03,31.04,25900.0,20.5871,20.6004,20.5871,20.5938,25900.0
2013-08-15 12:55:00,31.04,31.05,31.03,31.04,47900.0,20.5938,20.6004,20.5871,20.5938,47900.0
2013-08-15 13:00:00,31.03,31.04,31.02,31.02,43600.0,20.5871,20.5938,20.5805,20.5805,43600.0
2013-08-15 13:05:00,31.03,31.09,31.03,31.08,53700.0,20.5871,20.6269,20.5871,20.6203,53700.0
2013-08-15 13:10:00,31.08,31.09,31.03,31.06,61200.0,20.6203,20.6269,20.5871,20.607,61200.0
2013-08-15 13:15:00,31.07,31.08,31.03,31.03,44000.0,20.6137,20.6203,20.5871,20.5871,44000.0
2013-08-15 13:20:00,31.03,31.05,31.03,31.03,26300.0,20.5871,20.6004,20.5871,20.5871,26300.0
2013-08-15 13:25:00,31.03,31.08,31.02,31.03,49700.0,20.5871,20.6203,20.5805,20.5871,49700.0
2013-08-15 13:30:00,31.03,31.06,31.03,31.05,21000.0,20.5871,20.607,20.5871,20.6004,21000.0
2013-08-15 13:35:00,31.04,31.1,31.04,31.05,16400.0,20.5938,20.6336,20.5938,20.6004,16400.0
2013-08-15 13:40:00,31.05,31.09,31.04,31.07,24900.0,20.6004,20.6269,20.5938,20.6137,24900.0
2013-08-15 13:45:00,31.07,31.07,30.96,30.97,40900.0,20.6137,20.6137,20.5407,20.5473,40900.0
2013-08-15 13:50:00,30.96,30.97,30.93,30.93,58100.0,20.5407,20.5473,20.5208,20.5208,58100.0
2013-08-15 13:55:00,30.94,30.96,30.84,30.85,97500.0,20.5274,20.5407,20.4611,20.4677,97500.0
2013-08-15 14:00:00,30.86,30.88,30.75,30.83,79300.0,20.4743,20.4876,20.4014,20.4544,79300.0
2013-08-15 14:05:00,30.84,30.86,30.7,30.7,70500.0,20.4611,20.4743,20.3682,20.3682,70500.0
2013-08-15 14:10:00,30.7,30.77,30.68,30.7,53100.0,20.3682,20.4146,20.3549,20.3682,53100.0
2013-08-15 14:15:00,30.69,30.71,30.65,30.67,39300.0,20.3615,20.3748,20.335,20.3483,39300.0
2013-08-15 14:20:00,30.67,30.67,30.58,30.6,39800.0,20.3483,20.3483,20.2886,20.3018,39800.0
2013-08-15 14:25:00,30.6,30.72,30.6,30.71,38500.0,20.3018,20.3814,20.3018,20.3748,38500.0
2013-08-15 14:30:00,30.7,30.8,30.69,30.76,45200.0,20.3682,20.4345,20.3615,20.408,45200.0
2013-08-15 14:35:00,30.76,30.81,30.75,30.75,23300.0,20.408,20.4412,20.4014,20.4014,23300.0
2013-08-15 14:40:00,30.75,30.87,30.75,30.85,52200.0,20.4014,20.481,20.4014,20.4677,52200.0
2013-08-15 14:45:00,30.86,30.92,30.82,30.82,69400.0,20.4743,20.5141,20.4478,20.4478,69400.0
2013-08-15 14:50:00,30.82,30.87,30.78,30.82,33600.0,20.4478,20.481,20.4213,20.4478,33600.0
2013-08-15 14:55:00,30.82,30.83,30.8,30.82,13700.0,20.4478,20.4544,20.4345,20.4478,13700.0
2013-08-15 15:00:00,30.82,30.83,30.78,30.8,51000.0,20.4478,20.4544,20.4213,20.4345,51000.0
2013-08-15 15:05:00,30.8,30.87,30.79,30.87,44600.0,20.4345,20.481,20.4279,20.481,44600.0
2013-08-15 15:10:00,30.86,30.9,30.82,30.83,42000.0,20.4743,20.5009,20.4478,20.4544,42000.0
2013-08-15 15:15:00,30.83,30.83,30.77,30.77,36300.0,20.4544,20.4544,20.4146,20.4146,36300.0
2013-08-15 15:20:00,30.77,30.77,30.72,30.74,50300.0,20.4146,20.4146,20.3814,20.3947,50300.0
2013-08-15 15:25:00,30.73,30.75,30.69,30.75,43000.0,20.3881,20.4014,20.3615,20.4014,43000.0
2013-08-15 15:30:00,30.76,30.81,30.75,30.75,43100.0,20.408,20.4412,20.4014,20.4014,43100.0
2013-08-15 15:35:00,30.74,30.8,30.74,30.76,61200.0,20.3947,20.4345,20.3947,20.408,61200.0
2013-08-15 15:40:00,30.76,30.83,30.74,30.79,69900.0,20.408,20.4544,20.3947,20.4279,69900.0
2013-08-15 15:45:00,30.79,30.83,30.77,30.79,96900.0,20.4279,20.4544,20.4146,20.4279,96900.0
2013-08-15 15:50:00,30.8,30.85,30.77,30.81,85500.0,20.4345,20.4677,20.4146,20.4412,85500.0
2013-08-15 15:55:00,30.8,30.89,30.78,30.8,212600.0,20.4345,20.4942,20.4213,20.4345,212600.0
2013-08-16 09:30:00,30.74,30.79,30.59,30.68,158300.0,20.3947,20.4279,20.2952,20.3549,158300.0
2013-08-16 09:35:00,30.69,30.98,30.68,30.88,73000.0,20.3615,20.5539,20.3549,20.4876,73000.0
2013-08-16 09:40:00,30.87,30.92,30.8,30.85,186200.0,20.481,20.5141,20.4345,20.4677,186200.0
2013-08-16 09:45:00,30.82,31.09,30.79,31.03,66800.0,20.4478,20.6269,20.4279,20.5871,66800.0
2013-08-16 09:50:00,31.03,31.16,31.03,31.15,60400.0,20.5871,20.6734,20.5871,20.6667,60400.0
2013-08-16 09:55:00,31.13,31.13,31.02,31.07,59500.0,20.6535,20.6535,20.5805,20.6137,59500.0
2013-08-16 10:00:00,31.08,31.16,31.03,31.12,63400.0,20.6203,20.6734,20.5871,20.6468,63400.0
2013-08-16 10:05:00,31.12,31.16,31.07,31.09,58200.0,20.6468,20.6734,20.6137,20.6269,58200.0
2013-08-16 10:10:00,31.08,31.17,31.05,31.16,42500.0,20.6203,20.68,20.6004,20.6734,42500.0
2013-08-16 10:15:00,31.16,31.18,31.12,31.13,49500.0,20.6734,20.6866,20.6468,20.6535,49500.0
2013-08-16 10:20:00,31.13,31.15,31.12,31.13,122100.0,20.6535,20.6667,20.6468,20.6535,122100.0
2013-08-16 10:25:00,31.13,31.2,31.12,31.15,41200.0,20.6535,20.6999,20.6468,20.6667,41200.0
2013-08-16 10:30:00,31.14,31.26,31.13,31.24,45300.0,20.6601,20.7397,20.6535,20.7264,45300.0
2013-08-16 10:35:00,31.24,31.36,31.24,31.36,141600.0,20.7264,20.8061,20.7264,20.8061,141600.0
2013-08-16 10:40:00,31.35,31.36,31.22,31.22,126000.0,20.7994,20.8061,20.7132,20.7132,126000.0
2013-08-16 10:45:00,31.21,31.23,31.15,31.2,30400.0,20.7065,20.7198,20.6667,20.6999,30400.0
2013-08-16 10:50:00,31.2,31.22,31.14,31.15,46400.0,20.6999,20.7132,20.6601,20.6667,46400.0
2013-08-16 10:55:00,31.15,31.16,31.13,31.15,101200.0,20.6667,20.6734,20.6535,20.6667,101200.0
2013-08-16 11:00:00,31.15,31.16,31.13,31.14,41200.0,20.6667,20.6734,20.6535,20.6601,41200.0
2013-08-16 11:05:00,31.14,31.15,31.13,31.14,85100.0,20.6601,20.6667,20.6535,20.6601,85100.0
2013-08-16 11:10:00,31.14,31.14,31.06,31.09,85600.0,20.6601,20.6601,20.607,20.6269,85600.0
2013-08-16 11:15:00,31.09,31.11,30.96,30.96,99500.0,20.6269,20.6402,20.5407,20.5407,99500.0
2013-08-16 11:20:00,30.96,30.97,30.89,30.95,73200.0,20.5407,20.5473,20.4942,20.534,73200.0
2013-08-16 11:25:00,30.95,30.99,30.91,30.96,40800.0,20.534,20.5606,20.5075,20.5407,40800.0
2013-08-16 11:30:00,30.95,30.97,30.94,30.94,13300.0,20.534,20.5473,20.5274,20.5274,13300.0
2013-08-16 11:35:00,30.94,30.99,30.91,30.97,63000.0,20.5274,20.5606,20.5075,20.5473,63000.0
2013-08-16 11:40:00,30.97,30.98,30.92,30.96,25600.0,20.5473,20.5539,20.5141,20.5407,25600.0
2013-08-16 11:45:00,30.97,30.97,30.9,30.92,57000.0,20.5473,20.5473,20.5009,20.5141,57000.0
2013-08-16 11:50:00,30.93,30.93,30.81,30.81,17200.0,20.5208,20.5208,20.4412,20.4412,17200.0
2013-08-16 11:55:00,30.82,30.9,30.81,30.89,29300.0,20.4478,20.5009,20.4412,20.4942,29300.0
2013-08-16 12:00:00,30.89,30.97,30.88,30.96,25500.0,20.4942,20.5473,20.4876,20.5407,25500.0
2013-08-16 12:05:00,30.96,30.96,30.87,30.9,20300.0,20.5407,20.5407,20.481,20.5009,20300.0
2013-08-16 12:10:00,30.9,31.01,30.9,31.0,21200.0,20.5009,20.5739,20.5009,20.5672,21200.0
2013-08-16 12:15:00,31.0,31.07,30.97,31.06,58700.0,20.5672,20.6137,20.5473,20.607,58700.0
2013-08-16 12:20:00,31.07,31.11,31.06,31.07,40600.0,20.6137,20.6402,20.607,20.6137,40600.0
2013-08-16 12:25:00,31.07,31.11,31.05,31.05,31600.0,20.6137,20.6402,20.6004,20.6004,31600.0
2013-08-16 12:30:00,31.05,31.08,31.05,31.06,17100.0,20.6004,20.6203,20.6004,20.607,17100.0
2013-08-16 12:35:00,31.07,31.1,31.05,31.05,47100.0,20.6137,20.6336,20.6004,20.6004,47100.0
2013-08-16 12:40:00,31.05,31.07,31.04,31.06,19600.0,20.6004,20.6137,20.5938,20.607,19600.0
2013-08-16 12:45:00,31.05,31.06,31.03,31.04,22000.0,20.6004,20.607,20.5871,20.5938,22000.0
2013-08-16 12:50:00,31.04,31.05,31.0,31.05,26800.0,20.5938,20.6004,20.5672,20.6004,26800.0
2013-08-16 12:55:00,31.05,31.06,31.03,31.05,32700.0,20.6004,20.607,20.5871,20.6004,32700.0
2013-08-16 13:00:00,31.05,31.05,30.98,30.98,19900.0,20.6004,20.6004,20.5539,20.5539,19900.0
2013-08-16 13:05:00,30.98,30.98,30.9,30.9,21000.0,20.5539,20.5539,20.5009,20.5009,21000.0
2013-08-16 13:10:00,30.9,30.9,30.83,30.83,13100.0,20.5009,20.5009,20.4544,20.4544,13100.0
2013-08-16 13:15:00,30.83,30.87,30.82,30.87,13200.0,20.4544,20.481,20.4478,20.481,13200.0
2013-08-16 13:20:00,30.86,30.87,30.82,30.86,57700.0,20.4743,20.481,20.4478,20.4743,57700.0
2013-08-16 13:25:00,30.86,30.86,30.82,30.86,165200.0,20.4743,20.4743,20.4478,20.4743,165200.0
2013-08-16 13:30:00,30.85,30.88,30.8,30.82,30000.0,20.4677,20.4876,20.4345,20.4478,30000.0
2013-08-16 13:35:00,30.81,30.81,30.72,30.72,28700.0,20.4412,20.4412,20.3814,20.3814,28700.0
2013-08-16 13:40:00,30.71,30.71,30.65,30.67,57500.0,20.3748,20.3748,20.335,20.3483,57500.0
2013-08-16 13:45:00,30.67,30.67,30.6,30.64,61400.0,20.3483,20.3483,20.3018,20.3284,61400.0
2013-08-16 13:50:00,30.64,30.65,30.58,30.59,44100.0,20.3284,20.335,20.2886,20.2952,44100.0
2013-08-16 13:55:00,30.58,30.68,30.58,30.65,29900.0,20.2886,20.3549,20.2886,20.335,29900.0
2013-08-16 14:00:00,30.65,30.7,30.63,30.66,73000.0,20.335,20.3682,20.3217,20.3416,73000.0
2013-08-16 14:05:00,30.66,30.69,30.61,30.61,20100.0,20.3416,20.3615,20.3085,20.3085,20100.0
2013-08-16 14:10:00,30.62,30.64,30.6,30.61,12300.0,20.3151,20.3284,20.3018,20.3085,12300.0
2013-08-16 14:15:00,30.6,30.6,30.47,30.48,78000.0,20.3018,20.3018,20.2156,20.2222,78000.0
2013-08-16 14:20:00,30.48,30.56,30.47,30.55,40100.0,20.2222,20.2753,20.2156,20.2687,40100.0
2013-08-16 14:25:00,30.54,30.61,30.54,30.59,18300.0,20.262,20.3085,20.262,20.2952,18300.0
2013-08-16 14:30:00,30.59,30.59,30.44,30.45,57300.0,20.2952,20.2952,20.1957,20.2023,57300.0
2013-08-16 14:35:00,30.44,30.46,30.39,30.39,38200.0,20.1957,20.2089,20.1625,20.1625,38200.0
2013-08-16 14:40:00,30.39,30.42,30.33,30.37,45600.0,20.1625,20.1824,20.1227,20.1492,45600.0
2013-08-16 14:45:00,30.38,30.45,30.34,30.41,38700.0,20.1559,20.2023,20.1293,20.1758,38700.0
2013-08-16 14:50:00,30.42,30.47,30.39,30.47,44900.0,20.1824,20.2156,20.1625,20.2156,44900.0
2013-08-16 14:55:00,30.46,30.51,30.41,30.5,38100.0,20.2089,20.2421,20.1758,20.2355,38100.0
2013-08-16 15:00:00,30.5,30.53,30.48,30.52,37900.0,20.2355,20.2554,20.2222,20.2488,37900.0
2013-08-16 15:05:00,30.53,30.53,30.45,30.46,40300.0,20.2554,20.2554,20.2023,20.2089,40300.0
2013-08-16 15:10:00,30.46,30.48,30.44,30.46,30600.0,20.2089,20.2222,20.1957,20.2089,30600.0
2013-08-16 15:15:00,30.47,30.5,30.45,30.49,37000.0,20.2156,20.2355,20.2023,20.2289,37000.0
2013-08-16 15:20:00,30.48,30.5,30.46,30.48,64100.0,20.2222,20.2355,20.2089,20.2222,64100.0
2013-08-16 15:25:00,30.47,30.47,30.39,30.39,52200.0,20.2156,20.2156,20.1625,20.1625,52200.0
2013-08-16 15:30:00,30.4,30.41,30.37,30.4,96600.0,20.1691,20.1758,20.1492,20.1691,96600.0
2013-08-16 15:35:00,30.4,30.46,30.39,30.45,88400.0,20.1691,20.2089,20.1625,20.2023,88400.0
2013-08-16 15:40:00,30.45,30.45,30.39,30.41,67000.0,20.2023,20.2023,20.1625,20.1758,67000.0
2013-08-16 15:45:00,30.42,30.46,30.4,30.45,144400.0,20.1824,20.2089,20.1691,20.2023,144400.0
2013-08-16 15:50:00,30.44,30.5,30.41,30.45,153100.0,20.1957,20.2355,20.1758,20.2023,153100.0
2013-08-16 15:55:00,30.45,30.47,30.33,30.38,291800.0,20.2023,20.2156,20.1227,20.1559,291800.0
2013-08-19 09:30:00,30.47,30.64,30.43,30.44,138900.0,20.2156,20.3284,20.189,20.1957,138900.0
2013-08-19 09:35:00,30.43,30.89,30.4,30.86,130200.0,20.189,20.4942,20.1691,20.4743,130200.0
2013-08-19 09:40:00,30.83,30.87,30.67,30.77,110900.0,20.4544,20.481,20.3483,20.4146,110900.0
2013-08-19 09:45:00,30.77,30.95,30.77,30.9,133200.0,20.4146,20.534,20.4146,20.5009,133200.0
2013-08-19 09:50:00,30.89,30.94,30.83,30.9,66200.0,20.4942,20.5274,20.4544,20.5009,66200.0
2013-08-19 09:55:00,30.9,30.9,30.74,30.81,90200.0,20.5009,20.5009,20.3947,20.4412,90200.0
2013-08-19 10:00:00,30.82,30.88,30.8,30.82,73800.0,20.4478,20.4876,20.4345,20.4478,73800.0
2013-08-19 10:05:00,30.82,30.88,30.82,30.87,46900.0,20.4478,20.4876,20.4478,20.481,46900.0
2013-08-19 10:10:00,30.86,30.91,30.85,30.91,72800.0,20.4743,20.5075,20.4677,20.5075,72800.0
2013-08-19 10:15:00,30.91,30.97,30.78,30.78,81200.0,20.5075,20.5473,20.4213,20.4213,81200.0
2013-08-19 10:20:00,30.78,30.93,30.78,30.92,89300.0,20.4213,20.5208,20.4213,20.5141,89300.0
2013-08-19 10:25:00,30.91,30.92,30.79,30.86,70400.0,20.5075,20.5141,20.4279,20.4743,70400.0
2013-08-19 10:30:00,30.86,30.96,30.85,30.94,53700.0,20.4743,20.5407,20.4677,20.5274,53700.0
2013-08-19 10:35:00,30.95,30.98,30.87,30.97,48500.0,20.534,20.5539,20.481,20.5473,48500.0
2013-08-19 10:40:00,30.98,31.09,30.97,31.09,129200.0,20.5539,20.6269,20.5473,20.6269,129200.0
2013-08-19 10:45:00,31.08,31.2,31.01,31.19,123400.0,20.6203,20.6999,20.5739,20.6933,123400.0
2013-08-19 10:50:00,31.19,31.23,31.14,31.19,115300.0,20.6933,20.7198,20.6601,20.6933,115300.0
2013-08-19 10:55:00,31.18,31.18,31.01,31.02,57800.0,20.6866,20.6866,20.5739,20.5805,57800.0
2013-08-19 11:00:00,31.02,31.02,30.8,30.87,71100.0,20.5805,20.5805,20.4345,20.481,71100.0
2013-08-19 11:05:00,30.88,30.92,30.86,30.9,55900.0,20.4876,20.5141,20.4743,20.5009,55900.0
2013-08-19 11:10:00,30.9,30.91,30.83,30.89,65200.0,20.5009,20.5075,20.4544,20.4942,65200.0
2013-08-19 11:15:00,30.91,30.92,30.89,30.91,43000.0,20.5075,20.5141,20.4942,20.5075,43000.0
2013-08-19 11:20:00,30.9,30.95,30.89,30.95,129800.0,20.5009,20.534,20.4942,20.534,129800.0
2013-08-19 11:25:00,30.96,30.97,30.89,30.9,38600.0,20.5407,20.5473,20.4942,20.5009,38600.0
2013-08-19 11:30:00,30.9,30.95,30.86,30.89,58700.0,20.5009,20.534,20.4743,20.4942,58700.0
2013-08-19 11:35:00,30.89,30.94,30.87,30.87,40700.0,20.4942,20.5274,20.481,20.481,40700.0
2013-08-19 11:40:00,30.88,30.88,30.73,30.73,54800.0,20.4876,20.4876,20.3881,20.3881,54800.0
2013-08-19 11:45:00,30.72,30.83,30.71,30.8,64500.0,20.3814,20.4544,20.3748,20.4345,64500.0
2013-08-19 11:50:00,30.79,30.83,30.79,30.82,21800.0,20.4279,20.4544,20.4279,20.4478,21800.0
2013-08-19 11:55:00,30.82,30.87,30.8,30.87,15300.0,20.4478,20.481,20.4345,20.481,15300.0
2013-08-19 12:00:00,30.86,30.86,30.79,30.82,32600.0,20.4743,20.4743,20.4279,20.4478,32600.0
2013-08-19 12:05:00,30.85,30.9,30.83,30.89,17500.0,20.4677,20.5009,20.4544,20.4942,17500.0
2013-08-19 12:10:00,30.89,30.95,30.88,30.93,19500.0,20.4942,20.534,20.4876,20.5208,19500.0
2013-08-19 12:15:00,30.92,30.95,30.86,30.86,53800.0,20.5141,20.534,20.4743,20.4743,53800.0
2013-08-19 12:20:00,30.87,30.89,30.8,30.81,43100.0,20.481,20.4942,20.4345,20.4412,43100.0
2013-08-19 12:25:00,30.8,30.81,30.77,30.8,66300.0,20.4345,20.4412,20.4146,20.4345,66300.0
2013-08-19 12:30:00,30.8,30.85,30.79,30.84,22000.0,20.4345,20.4677,20.4279,20.4611,22000.0
2013-08-19 12:35:00,30.84,30.85,30.81,30.82,15600.0,20.4611,20.4677,20.4412,20.4478,15600.0
2013-08-19 12:40:00,30.82,30.89,30.81,30.89,14700.0,20.4478,20.4942,20.4412,20.4942,14700.0
2013-08-19 12:45:00,30.89,30.92,30.8,30.8,29500.0,20.4942,20.5141,20.4345,20.4345,29500.0
2013-08-19 12:50:00,30.8,30.82,30.75,30.81,50300.0,20.4345,20.4478,20.4014,20.4412,50300.0
2013-08-19 12:55:00,30.81,30.83,30.8,30.81,20000.0,20.4412,20.4544,20.4345,20.4412,20000.0
2013-08-19 13:00:00,30.8,30.81,30.79,30.81,29400.0,20.4345,20.4412,20.4279,20.4412,29400.0
2013-08-19 13:05:00,30.81,30.83,30.79,30.82,44600.0,20.4412,20.4544,20.4279,20.4478,44600.0
2013-08-19 13:10:00,30.83,30.83,30.7,30.71,40000.0,20.4544,20.4544,20.3682,20.3748,40000.0
2013-08-19 13:15:00,30.72,30.74,30.7,30.7,26800.0,20.3814,20.3947,20.3682,20.3682,26800.0
2013-08-19 13:20:00,30.7,30.71,30.63,30.71,50700.0,20.3682,20.3748,20.3217,20.3748,50700.0
2013-08-19 13:25:00,30.72,30.73,30.7,30.7,40000.0,20.3814,20.3881,20.3682,20.3682,40000.0
2013-08-19 13:30:00,30.69,30.71,30.66,30.7,61800.0,20.3615,20.3748,20.3416,20.3682,61800.0
2013-08-19 13:35:00,30.7,30.76,30.69,30.75,47200.0,20.3682,20.408,20.3615,20.4014,47200.0
2013-08-19 13:40:00,30.75,30.79,30.69,30.7,35000.0,20.4014,20.4279,20.3615,20.3682,35000.0
2013-08-19 13:45:00,30.71,30.72,30.65,30.65,25200.0,20.3748,20.3814,20.335,20.335,25200.0
2013-08-19 13:50:00,30.65,30.76,30.65,30.75,52100.0,20.335,20.408,20.335,20.4014,52100.0
2013-08-19 13:55:00,30.76,30.88,30.75,30.87,77600.0,20.408,20.4876,20.4014,20.481,77600.0
2013-08-19 14:00:00,30.86,30.89,30.85,30.88,57900.0,20.4743,20.4942,20.4677,20.4876,57900.0
2013-08-19 14:05:00,30.87,30.92,30.84,30.92,67100.0,20.481,20.5141,20.4611,20.5141,67100.0
2013-08-19 14:10:00,30.92,30.92,30.88,30.89,23100.0,20.5141,20.5141,20.4876,20.4942,23100.0
2013-08-19 14:15:00,30.88,30.88,30.75,30.76,38700.0,20.4876,20.4876,20.4014,20.408,38700.0
2013-08-19 14:20:00,30.76,30.82,30.71,30.73,63300.0,20.408,20.4478,20.3748,20.3881,63300.0
2013-08-19 14:25:00,30.73,30.82,30.7,30.8,55800.0,20.3881,20.4478,20.3682,20.4345,55800.0
2013-08-19 14:30:00,30.81,30.83,30.78,30.8,29700.0,20.4412,20.4544,20.4213,20.4345,29700.0
2013-08-19 14:35:00,30.8,30.83,30.78,30.83,30500.0,20.4345,20.4544,20.4213,20.4544,30500.0
2013-08-19 14:40:00,30.83,30.84,30.76,30.77,103100.0,20.4544,20.4611,20.408,20.4146,103100.0
2013-08-19 14:45:00,30.78,30.83,30.77,30.8,32400.0,20.4213,20.4544,20.4146,20.4345,32400.0
2013-08-19 14:50:00,30.79,30.87,30.78,30.87,38700.0,20.4279,20.481,20.4213,20.481,38700.0
2013-08-19 14:55:00,30.87,30.88,30.79,30.85,62900.0,20.481,20.4876,20.4279,20.4677,62900.0
2013-08-19 15:00:00,30.84,30.86,30.77,30.78,52200.0,20.4611,20.4743,20.4146,20.4213,52200.0
2013-08-19 15:05:00,30.77,30.85,30.77,30.78,111800.0,20.4146,20.4677,20.4146,20.4213,111800.0
2013-08-19 15:10:00,30.78,30.8,30.62,30.63,74400.0,20.4213,20.4345,20.3151,20.3217,74400.0
2013-08-19 15:15:00,30.62,30.74,30.61,30.64,91600.0,20.3151,20.3947,20.3085,20.3284,91600.0
2013-08-19 15:20:00,30.64,30.64,30.56,30.63,119500.0,20.3284,20.3284,20.2753,20.3217,119500.0
2013-08-19 15:25:00,30.63,30.63,30.44,30.45,99500.0,20.3217,20.3217,20.1957,20.2023,99500.0
2013-08-19 15:30:00,30.44,30.59,30.44,30.59,70900.0,20.1957,20.2952,20.1957,20.2952,70900.0
2013-08-19 15:35:00,30.58,30.64,30.56,30.62,145400.0,20.2886,20.3284,20.2753,20.3151,145400.0
2013-08-19 15:40:00,30.61,30.73,30.61,30.72,132800.0,20.3085,20.3881,20.3085,20.3814,132800.0
2013-08-19 15:45:00,30.72,30.75,30.57,30.6,167800.0,20.3814,20.4014,20.2819,20.3018,167800.0
2013-08-19 15:50:00,30.59,30.66,30.59,30.63,163900.0,20.2952,20.3416,20.2952,20.3217,163900.0
2013-08-19 15:55:00,30.64,30.75,30.64,30.7,349800.0,20.3284,20.4014,20.3284,20.3682,349800.0
2013-08-20 09:30:00,34.19,34.65,33.63,33.82,1888400.0,22.6836,22.9888,22.3121,22.4382,1888400.0
2013-08-20 09:35:00,33.78,34.08,33.5,34.07,1322100.0,22.4116,22.6107,22.2259,22.604,1322100.0
2013-08-20 09:40:00,34.05,34.13,33.75,33.84,721600.0,22.5908,22.6438,22.3917,22.4514,721600.0
2013-08-20 09:45:00,33.84,33.84,33.15,33.41,1065300.0,22.4514,22.4514,21.9937,22.1662,1065300.0
2013-08-20 09:50:00,33.38,33.5,33.01,33.08,1225400.0,22.1462,22.2259,21.9008,21.9472,1225400.0
2013-08-20 09:55:00,33.08,33.5,33.02,33.4,911100.0,21.9472,22.2259,21.9074,22.1595,911100.0
2013-08-20 10:00:00,33.39,33.49,33.27,33.45,420100.0,22.1529,22.2192,22.0733,22.1927,420100.0
2013-08-20 10:05:00,33.44,33.95,33.44,33.85,795500.0,22.1861,22.5244,22.1861,22.4581,795500.0
2013-08-20 10:10:00,33.83,34.11,33.56,33.79,615300.0,22.4448,22.6306,22.2657,22.4183,615300.0
2013-08-20 10:15:00,33.79,33.79,33.39,33.48,407600.0,22.4183,22.4183,22.1529,22.2126,407600.0
2013-08-20 10:20:00,33.5,33.8,33.48,33.79,223500.0,22.2259,22.4249,22.2126,22.4183,223500.0
2013-08-20 10:25:00,33.79,33.79,33.5,33.56,224400.0,22.4183,22.4183,22.2259,22.2657,224400.0
2013-08-20 10:30:00,33.56,33.91,33.56,33.89,349800.0,22.2657,22.4979,22.2657,22.4846,349800.0
2013-08-20 10:35:00,33.89,33.91,33.69,33.91,529300.0,22.4846,22.4979,22.3519,22.4979,529300.0
2013-08-20 10:40:00,33.9,33.92,33.5,33.61,501300.0,22.4912,22.5045,22.2259,22.2988,501300.0
2013-08-20 10:45:00,33.6,33.65,33.54,33.62,221900.0,22.2922,22.3254,22.2524,22.3055,221900.0
2013-08-20 10:50:00,33.62,33.79,33.6,33.79,755500.0,22.3055,22.4183,22.2922,22.4183,755500.0
2013-08-20 10:55:00,33.8,33.85,33.67,33.67,214200.0,22.4249,22.4581,22.3387,22.3387,214200.0
2013-08-20 11:00:00,33.68,33.73,33.53,33.6,167300.0,22.3453,22.3785,22.2458,22.2922,167300.0
2013-08-20 11:05:00,33.61,33.88,33.56,33.88,229000.0,22.2988,22.478,22.2657,22.478,229000.0
2013-08-20 11:10:00,33.88,33.88,33.68,33.76,182000.0,22.478,22.478,22.3453,22.3984,182000.0
2013-08-20 11:15:00,33.78,33.78,33.65,33.72,114500.0,22.4116,22.4116,22.3254,22.3718,114500.0
2013-08-20 11:20:00,33.72,33.74,33.62,33.66,109400.0,22.3718,22.3851,22.3055,22.332,109400.0
2013-08-20 11:25:00,33.66,33.67,33.5,33.53,235400.0,22.332,22.3387,22.2259,22.2458,235400.0
2013-08-20 11:30:00,33.53,33.58,33.4,33.46,312800.0,22.2458,22.2789,22.1595,22.1993,312800.0
2013-08-20 11:35:00,33.47,33.67,33.46,33.5,295800.0,22.206,22.3387,22.1993,22.2259,295800.0
2013-08-20 11:40:00,33.5,33.54,33.46,33.53,233900.0,22.2259,22.2524,22.1993,22.2458,233900.0
2013-08-20 11:45:00,33.52,33.82,33.52,33.77,239400.0,22.2391,22.4382,22.2391,22.405,239400.0
2013-08-20 11:50:00,33.77,33.8,33.62,33.74,216300.0,22.405,22.4249,22.3055,22.3851,216300.0
2013-08-20 11:55:00,33.75,33.9,33.74,33.89,257900.0,22.3917,22.4912,22.3851,22.4846,257900.0
2013-08-20 12:00:00,33.88,33.9,33.84,33.84,155300.0,22.478,22.4912,22.4514,22.4514,155300.0
2013-08-20 12:05:00,33.84,33.9,33.76,33.77,158000.0,22.4514,22.4912,22.3984,22.405,158000.0
2013-08-20 12:10:00,33.77,33.79,33.64,33.76,131400.0,22.405,22.4183,22.3187,22.3984,131400.0
2013-08-20 12:15:00,33.76,33.85,33.61,33.65,170700.0,22.3984,22.4581,22.2988,22.3254,170700.0
2013-08-20 12:20:00,33.65,33.7,33.55,33.61,105700.0,22.3254,22.3586,22.259,22.2988,105700.0
2013-08-20 12:25:00,33.58,33.61,33.45,33.48,217600.0,22.2789,22.2988,22.1927,22.2126,217600.0
2013-08-20 12:30:00,33.47,33.57,33.47,33.54,205900.0,22.206,22.2723,22.206,22.2524,205900.0
2013-08-20 12:35:00,33.54,33.58,33.45,33.48,206200.0,22.2524,22.2789,22.1927,22.2126,206200.0
2013-08-20 12:40:00,33.48,33.58,33.3,33.31,233600.0,22.2126,22.2789,22.0932,22.0998,233600.0
2013-08-20 12:45:00,33.31,33.46,33.31,33.42,105400.0,22.0998,22.1993,22.0998,22.1728,105400.0
2013-08-20 12:50:00,33.42,33.53,33.37,33.5,123400.0,22.1728,22.2458,22.1396,22.2259,123400.0
2013-08-20 12:55:00,33.5,33.64,33.5,33.57,126800.0,22.2259,22.3187,22.2259,22.2723,126800.0
2013-08-20 13:00:00,33.55,33.8,33.53,33.75,146200.0,22.259,22.4249,22.2458,22.3917,146200.0
2013-08-20 13:05:00,33.75,33.81,33.72,33.74,119700.0,22.3917,22.4315,22.3718,22.3851,119700.0
2013-08-20 13:10:00,33.74,33.8,33.62,33.63,168800.0,22.3851,22.4249,22.3055,22.3121,168800.0
2013-08-20 13:15:00,33.64,33.69,33.57,33.6,79100.0,22.3187,22.3519,22.2723,22.2922,79100.0
2013-08-20 13:20:00,33.6,33.69,33.6,33.66,69000.0,22.2922,22.3519,22.2922,22.332,69000.0
2013-08-20 13:25:00,33.67,33.8,33.66,33.77,118800.0,22.3387,22.4249,22.332,22.405,118800.0
2013-08-20 13:30:00,33.75,33.83,33.68,33.79,114700.0,22.3917,22.4448,22.3453,22.4183,114700.0
2013-08-20 13:35:00,33.77,33.86,33.63,33.63,150400.0,22.405,22.4647,22.3121,22.3121,150400.0
2013-08-20 13:40:00,33.64,33.74,33.61,33.73,118200.0,22.3187,22.3851,22.2988,22.3785,118200.0
2013-08-20 13:45:00,33.71,33.8,33.7,33.73,75400.0,22.3652,22.4249,22.3586,22.3785,75400.0
2013-08-20 13:50:00,33.72,33.72,33.61,33.61,80300.0,22.3718,22.3718,22.2988,22.2988,80300.0
2013-08-20 13:55:00,33.61,33.8,33.49,33.73,380000.0,22.2988,22.4249,22.2192,22.3785,380000.0
2013-08-20 14:00:00,33.73,33.83,33.71,33.74,251900.0,22.3785,22.4448,22.3652,22.3851,251900.0
2013-08-20 14:05:00,33.74,33.87,33.7,33.79,200100.0,22.3851,22.4713,22.3586,22.4183,200100.0
2013-08-20 14:10:00,33.79,33.98,33.79,33.94,339400.0,22.4183,22.5443,22.4183,22.5178,339400.0
2013-08-20 14:15:00,33.94,34.19,33.77,33.8,555300.0,22.5178,22.6836,22.405,22.4249,555300.0
2013-08-20 14:20:00,33.8,33.87,33.75,33.79,238200.0,22.4249,22.4713,22.3917,22.4183,238200.0
2013-08-20 14:25:00,33.79,33.92,33.75,33.91,181900.0,22.4183,22.5045,22.3917,22.4979,181900.0
2013-08-20 14:30:00,33.91,34.01,33.82,33.88,343900.0,22.4979,22.5642,22.4382,22.478,343900.0
2013-08-20 14:35:00,33.9,33.93,33.66,33.83,258800.0,22.4912,22.5111,22.332,22.4448,258800.0
2013-08-20 14:40:00,33.83,34.08,33.69,34.05,290300.0,22.4448,22.6107,22.3519,22.5908,290300.0
2013-08-20 14:45:00,34.04,34.19,34.01,34.18,279300.0,22.5841,22.6836,22.5642,22.677,279300.0
2013-08-20 14:50:00,34.18,34.6,34.13,34.49,734500.0,22.677,22.9557,22.6438,22.8827,734500.0
2013-08-20 14:55:00,34.47,34.52,34.26,34.3,463600.0,22.8694,22.9026,22.7301,22.7566,463600.0
2013-08-20 15:00:00,34.31,34.44,34.21,34.26,222200.0,22.7633,22.8495,22.6969,22.7301,222200.0
2013-08-20 15:05:00,34.31,34.5,34.28,34.47,186200.0,22.7633,22.8893,22.7434,22.8694,186200.0
2013-08-20 15:10:00,34.47,34.47,34.15,34.18,264100.0,22.8694,22.8694,22.6571,22.677,264100.0
2013-08-20 15:15:00,34.18,34.28,34.18,34.19,241100.0,22.677,22.7434,22.677,22.6836,241100.0
2013-08-20 15:20:00,34.19,34.2,34.05,34.07,362600.0,22.6836,22.6903,22.5908,22.604,362600.0
2013-08-20 15:25:00,34.07,34.19,34.01,34.09,268100.0,22.604,22.6836,22.5642,22.6173,268100.0
2013-08-20 15:30:00,34.1,34.3,34.09,34.25,333100.0,22.6239,22.7566,22.6173,22.7235,333100.0
2013-08-20 15:35:00,34.25,34.41,34.25,34.36,357400.0,22.7235,22.8296,22.7235,22.7964,357400.0
2013-08-20 15:40:00,34.35,34.48,34.27,34.32,366500.0,22.7898,22.8761,22.7367,22.7699,366500.0
2013-08-20 15:45:00,34.32,34.52,34.32,34.48,501700.0,22.7699,22.9026,22.7699,22.8761,501700.0
2013-08-20 15:50:00,34.47,34.59,34.47,34.56,675600.0,22.8694,22.949,22.8694,22.9291,675600.0
2013-08-20 15:55:00,34.55,34.81,34.5,34.81,926400.0,22.9225,23.095,22.8893,23.095,926400.0
2013-08-21 09:30:00,34.55,34.68,34.25,34.36,294000.0,22.9225,23.0087,22.7235,22.7964,294000.0
2013-08-21 09:35:00,34.37,34.58,34.31,34.47,169000.0,22.8031,22.9424,22.7633,22.8694,169000.0
2013-08-21 09:40:00,34.46,34.55,34.35,34.51,164600.0,22.8628,22.9225,22.7898,22.896,164600.0
2013-08-21 09:45:00,34.48,34.78,34.45,34.7,254000.0,22.8761,23.0751,22.8561,23.022,254000.0
2013-08-21 09:50:00,34.7,34.7,34.45,34.48,251900.0,23.022,23.022,22.8561,22.8761,251900.0
2013-08-21 09:55:00,34.5,34.59,34.45,34.49,134300.0,22.8893,22.949,22.8561,22.8827,134300.0
2013-08-21 10:00:00,34.47,34.55,34.34,34.51,230500.0,22.8694,22.9225,22.7832,22.896,230500.0
2013-08-21 10:05:00,34.5,34.5,34.3,34.32,128100.0,22.8893,22.8893,22.7566,22.7699,128100.0
2013-08-21 10:10:00,34.3,34.36,34.12,34.17,243000.0,22.7566,22.7964,22.6372,22.6704,243000.0
2013-08-21 10:15:00,34.19,34.5,34.17,34.5,156900.0,22.6836,22.8893,22.6704,22.8893,156900.0
2013-08-21 10:20:00,34.5,34.91,34.5,34.86,387900.0,22.8893,23.1613,22.8893,23.1282,387900.0
2013-08-21 10:25:00,34.86,34.88,34.64,34.66,178300.0,23.1282,23.1414,22.9822,22.9955,178300.0
2013-08-21 10:30:00,34.68,34.73,34.6,34.63,97700.0,23.0087,23.0419,22.9557,22.9756,97700.0
2013-08-21 10:35:00,34.63,34.68,34.48,34.52,164000.0,22.9756,23.0087,22.8761,22.9026,164000.0
2013-08-21 10:40:00,34.53,34.61,34.48,34.49,114300.0,22.9092,22.9623,22.8761,22.8827,114300.0
2013-08-21 10:45:00,34.49,34.49,34.41,34.48,98200.0,22.8827,22.8827,22.8296,22.8761,98200.0
2013-08-21 10:50:00,34.48,34.53,34.44,34.44,72800.0,22.8761,22.9092,22.8495,22.8495,72800.0
2013-08-21 10:55:00,34.44,34.44,34.28,34.39,211900.0,22.8495,22.8495,22.7434,22.8163,211900.0
2013-08-21 11:00:00,34.39,34.49,34.34,34.45,68200.0,22.8163,22.8827,22.7832,22.8561,68200.0
2013-08-21 11:05:00,34.45,34.54,34.45,34.46,84900.0,22.8561,22.9159,22.8561,22.8628,84900.0
2013-08-21 11:10:00,34.46,34.54,34.44,34.46,57400.0,22.8628,22.9159,22.8495,22.8628,57400.0
2013-08-21 11:15:00,34.47,34.6,34.46,34.59,94700.0,22.8694,22.9557,22.8628,22.949,94700.0
2013-08-21 11:20:00,34.58,34.6,34.54,34.56,72100.0,22.9424,22.9557,22.9159,22.9291,72100.0
2013-08-21 11:25:00,34.57,34.57,34.38,34.38,107100.0,22.9358,22.9358,22.8097,22.8097,107100.0
2013-08-21 11:30:00,34.38,34.41,34.27,34.41,127600.0,22.8097,22.8296,22.7367,22.8296,127600.0
2013-08-21 11:35:00,34.41,34.42,34.26,34.3,59900.0,22.8296,22.8362,22.7301,22.7566,59900.0
2013-08-21 11:40:00,34.31,34.32,34.23,34.29,60400.0,22.7633,22.7699,22.7102,22.75,60400.0
2013-08-21 11:45:00,34.29,34.29,34.11,34.12,80300.0,22.75,22.75,22.6306,22.6372,80300.0
2013-08-21 11:50:00,34.12,34.15,34.09,34.13,76200.0,22.6372,22.6571,22.6173,22.6438,76200.0
2013-08-21 11:55:00,34.13,34.38,34.13,34.37,71200.0,22.6438,22.8097,22.6438,22.8031,71200.0
2013-08-21 12:00:00,34.37,34.38,34.31,34.37,96700.0,22.8031,22.8097,22.7633,22.8031,96700.0
2013-08-21 12:05:00,34.37,34.37,34.15,34.16,43400.0,22.8031,22.8031,22.6571,22.6637,43400.0
2013-08-21 12:10:00,34.16,34.19,34.15,34.16,67100.0,22.6637,22.6836,22.6571,22.6637,67100.0
2013-08-21 12:15:00,34.16,34.18,34.05,34.16,125000.0,22.6637,22.677,22.5908,22.6637,125000.0
2013-08-21 12:20:00,34.15,34.17,34.1,34.17,33300.0,22.6571,22.6704,22.6239,22.6704,33300.0
2013-08-21 12:25:00,34.18,34.2,34.05,34.09,67600.0,22.677,22.6903,22.5908,22.6173,67600.0
2013-08-21 12:30:00,34.1,34.13,34.07,34.11,58000.0,22.6239,22.6438,22.604,22.6306,58000.0
2013-08-21 12:35:00,34.1,34.11,34.03,34.05,88100.0,22.6239,22.6306,22.5775,22.5908,88100.0
2013-08-21 12:40:00,34.06,34.06,33.97,33.98,118200.0,22.5974,22.5974,22.5377,22.5443,118200.0
2013-08-21 12:45:00,33.99,33.99,33.87,33.87,122600.0,22.551,22.551,22.4713,22.4713,122600.0
2013-08-21 12:50:00,33.87,34.02,33.85,34.01,86900.0,22.4713,22.5709,22.4581,22.5642,86900.0
2013-08-21 12:55:00,34.0,34.02,33.92,33.96,46400.0,22.5576,22.5709,22.5045,22.5311,46400.0
2013-08-21 13:00:00,33.97,34.1,33.95,34.07,96400.0,22.5377,22.6239,22.5244,22.604,96400.0
2013-08-21 13:05:00,34.07,34.11,33.95,33.98,93700.0,22.604,22.6306,22.5244,22.5443,93700.0
2013-08-21 13:10:00,33.98,34.01,33.98,34.01,44900.0,22.5443,22.5642,22.5443,22.5642,44900.0
2013-08-21 13:15:00,34.01,34.04,34.0,34.03,48700.0,22.5642,22.5841,22.5576,22.5775,48700.0
2013-08-21 13:20:00,34.03,34.09,34.0,34.04,60000.0,22.5775,22.6173,22.5576,22.5841,60000.0
2013-08-21 13:25:00,34.04,34.05,33.95,33.98,40700.0,22.5841,22.5908,22.5244,22.5443,40700.0
2013-08-21 13:30:00,33.97,34.07,33.97,33.99,321500.0,22.5377,22.604,22.5377,22.551,321500.0
2013-08-21 13:35:00,34.0,34.08,33.99,34.08,52600.0,22.5576,22.6107,22.551,22.6107,52600.0
2013-08-21 13:40:00,34.08,34.08,33.98,34.0,135500.0,22.6107,22.6107,22.5443,22.5576,135500.0
2013-08-21 13:45:00,34.0,34.0,33.95,33.96,79100.0,22.5576,22.5576,22.5244,22.5311,79100.0
2013-08-21 13:50:00,33.96,33.96,33.84,33.84,95500.0,22.5311,22.5311,22.4514,22.4514,95500.0
2013-08-21 13:55:00,33.85,34.03,33.85,34.03,106300.0,22.4581,22.5775,22.4581,22.5775,106300.0
2013-08-21 14:00:00,34.01,34.02,33.84,33.84,108400.0,22.5642,22.5709,22.4514,22.4514,108400.0
2013-08-21 14:05:00,33.84,33.84,33.61,33.75,202100.0,22.4514,22.4514,22.2988,22.3917,202100.0
2013-08-21 14:10:00,33.75,33.89,33.72,33.74,190500.0,22.3917,22.4846,22.3718,22.3851,190500.0
2013-08-21 14:15:00,33.74,33.87,33.68,33.71,148100.0,22.3851,22.4713,22.3453,22.3652,148100.0
2013-08-21 14:20:00,33.71,33.78,33.56,33.65,249800.0,22.3652,22.4116,22.2657,22.3254,249800.0
2013-08-21 14:25:00,33.66,33.92,33.66,33.92,123900.0,22.332,22.5045,22.332,22.5045,123900.0
2013-08-21 14:30:00,33.92,34.06,33.9,34.0,140600.0,22.5045,22.5974,22.4912,22.5576,140600.0
2013-08-21 14:35:00,34.01,34.08,33.92,33.93,157700.0,22.5642,22.6107,22.5045,22.5111,157700.0
2013-08-21 14:40:00,33.92,34.03,33.87,33.95,66700.0,22.5045,22.5775,22.4713,22.5244,66700.0
2013-08-21 14:45:00,33.94,34.01,33.88,33.88,141500.0,22.5178,22.5642,22.478,22.478,141500.0
2013-08-21 14:50:00,33.88,33.93,33.82,33.92,98100.0,22.478,22.5111,22.4382,22.5045,98100.0
2013-08-21 14:55:00,33.91,34.01,33.91,34.0,109000.0,22.4979,22.5642,22.4979,22.5576,109000.0
2013-08-21 15:00:00,34.0,34.01,33.91,34.0,146600.0,22.5576,22.5642,22.4979,22.5576,146600.0
2013-08-21 15:05:00,34.0,34.0,33.94,33.99,143400.0,22.5576,22.5576,22.5178,22.551,143400.0
2013-08-21 15:10:00,33.99,34.02,33.94,34.01,199800.0,22.551,22.5709,22.5178,22.5642,199800.0
2013-08-21 15:15:00,34.01,34.01,33.95,34.0,184600.0,22.5642,22.5642,22.5244,22.5576,184600.0
2013-08-21 15:20:00,33.99,34.0,33.97,33.97,93500.0,22.551,22.5576,22.5377,22.5377,93500.0
2013-08-21 15:25:00,33.97,34.0,33.96,33.97,110000.0,22.5377,22.5576,22.5311,22.5377,110000.0
2013-08-21 15:30:00,33.98,33.98,33.89,33.91,152200.0,22.5443,22.5443,22.4846,22.4979,152200.0
2013-08-21 15:35:00,33.91,33.93,33.82,33.82,159500.0,22.4979,22.5111,22.4382,22.4382,159500.0
2013-08-21 15:40:00,33.82,33.85,33.76,33.79,125300.0,22.4382,22.4581,22.3984,22.4183,125300.0
2013-08-21 15:45:00,33.8,33.88,33.74,33.85,158600.0,22.4249,22.478,22.3851,22.4581,158600.0
2013-08-21 15:50:00,33.85,33.85,33.8,33.82,122600.0,22.4581,22.4581,22.4249,22.4382,122600.0
2013-08-21 15:55:00,33.81,33.82,33.75,33.76,645700.0,22.4315,22.4382,22.3917,22.3984,645700.0
2013-08-22 09:30:00,33.95,34.25,33.95,34.2,161200.0,22.5244,22.7235,22.5244,22.6903,161200.0
2013-08-22 09:35:00,34.21,34.45,34.21,34.43,181400.0,22.6969,22.8561,22.6969,22.8429,181400.0
2013-08-22 09:40:00,34.44,34.58,34.4,34.4,134600.0,22.8495,22.9424,22.823,22.823,134600.0
2013-08-22 09:45:00,34.39,34.43,34.37,34.41,142900.0,22.8163,22.8429,22.8031,22.8296,142900.0
2013-08-22 09:50:00,34.41,34.41,34.17,34.27,128500.0,22.8296,22.8296,22.6704,22.7367,128500.0
2013-08-22 09:55:00,34.26,34.4,34.26,34.39,67900.0,22.7301,22.823,22.7301,22.8163,67900.0
2013-08-22 10:00:00,34.38,34.4,34.29,34.36,91000.0,22.8097,22.823,22.75,22.7964,91000.0
2013-08-22 10:05:00,34.36,34.4,34.33,34.4,72800.0,22.7964,22.823,22.7765,22.823,72800.0
2013-08-22 10:10:00,34.4,34.53,34.38,34.51,107800.0,22.823,22.9092,22.8097,22.896,107800.0
2013-08-22 10:15:00,34.52,34.63,34.52,34.55,125300.0,22.9026,22.9756,22.9026,22.9225,125300.0
2013-08-22 10:20:00,34.55,34.74,34.54,34.74,210500.0,22.9225,23.0486,22.9159,23.0486,210500.0
2013-08-22 10:25:00,34.73,34.78,34.66,34.69,93400.0,23.0419,23.0751,22.9955,23.0154,93400.0
2013-08-22 10:30:00,34.7,34.72,34.59,34.61,81000.0,23.022,23.0353,22.949,22.9623,81000.0
2013-08-22 10:35:00,34.61,34.65,34.58,34.61,93600.0,22.9623,22.9888,22.9424,22.9623,93600.0
2013-08-22 10:40:00,34.62,34.68,34.61,34.68,66000.0,22.9689,23.0087,22.9623,23.0087,66000.0
2013-08-22 10:45:00,34.67,34.69,34.57,34.57,101800.0,23.0021,23.0154,22.9358,22.9358,101800.0
2013-08-22 10:50:00,34.57,34.57,34.43,34.49,56200.0,22.9358,22.9358,22.8429,22.8827,56200.0
2013-08-22 10:55:00,34.49,34.56,34.48,34.56,70000.0,22.8827,22.9291,22.8761,22.9291,70000.0
2013-08-22 11:00:00,34.57,34.59,34.45,34.48,54500.0,22.9358,22.949,22.8561,22.8761,54500.0
2013-08-22 11:05:00,34.49,34.5,34.44,34.45,69600.0,22.8827,22.8893,22.8495,22.8561,69600.0
2013-08-22 11:10:00,34.45,34.47,34.4,34.42,86100.0,22.8561,22.8694,22.823,22.8362,86100.0
2013-08-22 11:15:00,34.42,34.42,34.33,34.36,45800.0,22.8362,22.8362,22.7765,22.7964,45800.0
2013-08-22 11:20:00,34.36,34.37,34.26,34.33,104700.0,22.7964,22.8031,22.7301,22.7765,104700.0
2013-08-22 11:25:00,34.32,34.41,34.31,34.4,47000.0,22.7699,22.8296,22.7633,22.823,47000.0
2013-08-22 11:30:00,34.4,34.47,34.39,34.47,63600.0,22.823,22.8694,22.8163,22.8694,63600.0
2013-08-22 11:35:00,34.47,34.58,34.47,34.55,96700.0,22.8694,22.9424,22.8694,22.9225,96700.0
2013-08-22 11:40:00,34.55,34.59,34.52,34.59,91600.0,22.9225,22.949,22.9026,22.949,91600.0
2013-08-22 11:45:00,34.6,34.65,34.58,34.62,104500.0,22.9557,22.9888,22.9424,22.9689,104500.0
2013-08-22 11:50:00,34.62,34.71,34.62,34.7,106800.0,22.9689,23.0286,22.9689,23.022,106800.0
2013-08-22 11:55:00,34.71,34.72,34.68,34.72,79100.0,23.0286,23.0353,23.0087,23.0353,79100.0
2013-08-22 12:00:00,34.72,34.82,34.7,34.82,152700.0,23.0353,23.1016,23.022,23.1016,152700.0
2013-08-22 12:05:00,34.82,34.9,34.74,34.82,133400.0,23.1016,23.1547,23.0486,23.1016,133400.0
2013-08-22 12:10:00,34.83,34.89,34.8,34.8,55200.0,23.1083,23.1481,23.0884,23.0884,55200.0
2013-08-22 12:15:00,34.8,34.8,34.67,34.72,60100.0,23.0884,23.0884,23.0021,23.0353,60100.0
2013-08-22 12:20:00,34.71,34.72,34.63,34.68,33800.0,23.0286,23.0353,22.9756,23.0087,33800.0
2013-08-22 12:25:00,34.67,34.75,34.65,34.75,36500.0,23.0021,23.0552,22.9888,23.0552,36500.0
2013-08-22 12:30:00,34.75,34.79,34.73,34.77,31400.0,23.0552,23.0817,23.0419,23.0685,31400.0
2013-08-22 12:35:00,34.78,34.82,34.74,34.82,45000.0,23.0751,23.1016,23.0486,23.1016,45000.0
2013-08-22 12:40:00,34.82,34.87,34.79,34.86,29900.0,23.1016,23.1348,23.0817,23.1282,29900.0
2013-08-22 12:45:00,34.86,34.9,34.83,34.89,63600.0,23.1282,23.1547,23.1083,23.1481,63600.0
2013-08-22 12:50:00,34.89,34.91,34.85,34.88,28600.0,23.1481,23.1613,23.1215,23.1414,28600.0
2013-08-22 12:55:00,34.88,34.9,34.84,34.87,47100.0,23.1414,23.1547,23.1149,23.1348,47100.0
2013-08-22 13:00:00,34.88,34.88,34.77,34.84,57700.0,23.1414,23.1414,23.0685,23.1149,57700.0
2013-08-22 13:05:00,34.84,34.84,34.73,34.75,36400.0,23.1149,23.1149,23.0419,23.0552,36400.0
2013-08-22 13:10:00,34.75,34.83,34.74,34.83,39600.0,23.0552,23.1083,23.0486,23.1083,39600.0
2013-08-22 13:15:00,34.83,34.88,34.75,34.75,29800.0,23.1083,23.1414,23.0552,23.0552,29800.0
2013-08-22 13:20:00,34.73,34.8,34.7,34.77,52100.0,23.0419,23.0884,23.022,23.0685,52100.0
2013-08-22 13:25:00,34.76,34.86,34.66,34.83,81400.0,23.0618,23.1282,22.9955,23.1083,81400.0
2013-08-22 13:30:00,34.8,34.93,34.8,34.83,182800.0,23.0884,23.1746,23.0884,23.1083,182800.0
2013-08-22 13:35:00,34.84,35.15,34.82,35.1,381300.0,23.1149,23.3206,23.1016,23.2874,381300.0
2013-08-22 13:40:00,35.1,35.17,34.96,35.01,185600.0,23.2874,23.3338,23.1945,23.2277,185600.0
2013-08-22 13:45:00,34.97,35.08,34.9,34.96,65400.0,23.2011,23.2741,23.1547,23.1945,65400.0
2013-08-22 13:50:00,34.98,35.0,34.86,35.0,81600.0,23.2078,23.2211,23.1282,23.2211,81600.0
2013-08-22 13:55:00,34.99,35.05,34.91,35.0,84800.0,23.2144,23.2542,23.1613,23.2211,84800.0
2013-08-22 14:00:00,35.0,35.19,35.0,35.15,120000.0,23.2211,23.3471,23.2211,23.3206,120000.0
2013-08-22 14:05:00,35.16,35.18,35.06,35.07,109700.0,23.3272,23.3405,23.2609,23.2675,109700.0
2013-08-22 14:10:00,35.07,35.08,35.04,35.08,41900.0,23.2675,23.2741,23.2476,23.2741,41900.0
2013-08-22 14:15:00,35.07,35.08,35.0,35.01,25900.0,23.2675,23.2741,23.2211,23.2277,25900.0
2013-08-22 14:20:00,35.01,35.06,34.96,34.98,110400.0,23.2277,23.2609,23.1945,23.2078,110400.0
2013-08-22 14:25:00,34.98,35.04,34.96,34.99,59200.0,23.2078,23.2476,23.1945,23.2144,59200.0
2013-08-22 14:30:00,34.99,35.05,34.9,34.96,59500.0,23.2144,23.2542,23.1547,23.1945,59500.0
2013-08-22 14:35:00,34.95,35.0,34.92,34.97,53800.0,23.1879,23.2211,23.168,23.2011,53800.0
2013-08-22 14:40:00,34.96,34.97,34.94,34.94,18200.0,23.1945,23.2011,23.1812,23.1812,18200.0
2013-08-22 14:45:00,34.94,34.98,34.93,34.95,42000.0,23.1812,23.2078,23.1746,23.1879,42000.0
2013-08-22 14:50:00,34.95,34.98,34.93,34.96,54700.0,23.1879,23.2078,23.1746,23.1945,54700.0
2013-08-22 14:55:00,34.95,34.98,34.94,34.98,15300.0,23.1879,23.2078,23.1812,23.2078,15300.0
2013-08-22 15:00:00,34.97,34.98,34.95,34.95,18200.0,23.2011,23.2078,23.1879,23.1879,18200.0
2013-08-22 15:05:00,34.95,34.99,34.95,34.99,19300.0,23.1879,23.2144,23.1879,23.2144,19300.0
2013-08-22 15:10:00,34.98,35.01,34.98,35.0,102900.0,23.2078,23.2277,23.2078,23.2211,102900.0
2013-08-22 15:15:00,35.0,35.01,34.97,34.97,56500.0,23.2211,23.2277,23.2011,23.2011,56500.0
2013-08-22 15:20:00,34.97,35.07,34.95,35.06,63100.0,23.2011,23.2675,23.1879,23.2609,63100.0
2013-08-22 15:25:00,35.05,35.1,35.04,35.08,87700.0,23.2542,23.2874,23.2476,23.2741,87700.0
2013-08-22 15:30:00,35.09,35.27,35.08,35.26,220400.0,23.2808,23.4002,23.2741,23.3935,220400.0
2013-08-22 15:35:00,35.26,35.44,35.22,35.42,432700.0,23.3935,23.513,23.367,23.4997,432700.0
2013-08-22 15:40:00,35.41,35.42,35.28,35.32,225000.0,23.4931,23.4997,23.4068,23.4334,225000.0
2013-08-22 15:45:00,35.3,35.37,35.27,35.27,244600.0,23.4201,23.4665,23.4002,23.4002,244600.0
2013-08-22 15:50:00,35.28,35.3,35.2,35.23,331100.0,23.4068,23.4201,23.3537,23.3736,331100.0
2013-08-22 15:55:00,35.24,35.26,35.19,35.2,534700.0,23.3803,23.3935,23.3471,23.3537,534700.0
2013-08-23 09:30:00,34.97,35.17,34.9,35.0,257700.0,23.2011,23.3338,23.1547,23.2211,257700.0
2013-08-23 09:35:00,34.98,35.04,34.97,35.01,100400.0,23.2078,23.2476,23.2011,23.2277,100400.0
2013-08-23 09:40:00,35.0,35.35,34.96,35.19,243500.0,23.2211,23.4533,23.1945,23.3471,243500.0
2013-08-23 09:45:00,35.21,35.23,35.11,35.11,134600.0,23.3604,23.3736,23.294,23.294,134600.0
2013-08-23 09:50:00,35.11,35.21,35.06,35.17,56600.0,23.294,23.3604,23.2609,23.3338,56600.0
2013-08-23 09:55:00,35.17,35.21,35.06,35.19,49800.0,23.3338,23.3604,23.2609,23.3471,49800.0
2013-08-23 10:00:00,35.19,35.22,34.99,35.18,123400.0,23.3471,23.367,23.2144,23.3405,123400.0
2013-08-23 10:05:00,35.18,35.21,35.09,35.2,161500.0,23.3405,23.3604,23.2808,23.3537,161500.0
2013-08-23 10:10:00,35.2,35.25,35.18,35.2,148600.0,23.3537,23.3869,23.3405,23.3537,148600.0
2013-08-23 10:15:00,35.2,35.25,35.18,35.2,140500.0,23.3537,23.3869,23.3405,23.3537,140500.0
2013-08-23 10:20:00,35.2,35.2,35.13,35.17,106500.0,23.3537,23.3537,23.3073,23.3338,106500.0
2013-08-23 10:25:00,35.18,35.38,35.17,35.36,108200.0,23.3405,23.4732,23.3338,23.4599,108200.0
2013-08-23 10:30:00,35.35,35.41,35.31,35.36,96500.0,23.4533,23.4931,23.4267,23.4599,96500.0
2013-08-23 10:35:00,35.36,35.37,35.26,35.26,90300.0,23.4599,23.4665,23.3935,23.3935,90300.0
2013-08-23 10:40:00,35.26,35.33,35.21,35.29,72100.0,23.3935,23.44,23.3604,23.4135,72100.0
2013-08-23 10:45:00,35.29,35.32,35.21,35.26,36900.0,23.4135,23.4334,23.3604,23.3935,36900.0
2013-08-23 10:50:00,35.27,35.33,35.25,35.33,38200.0,23.4002,23.44,23.3869,23.44,38200.0
2013-08-23 10:55:00,35.33,35.36,35.32,35.33,49700.0,23.44,23.4599,23.4334,23.44,49700.0
2013-08-23 11:00:00,35.33,35.36,35.32,35.34,45400.0,23.44,23.4599,23.4334,23.4466,45400.0
2013-08-23 11:05:00,35.35,35.39,35.32,35.35,86500.0,23.4533,23.4798,23.4334,23.4533,86500.0
2013-08-23 11:10:00,35.35,35.36,35.33,35.34,39700.0,23.4533,23.4599,23.44,23.4466,39700.0
2013-08-23 11:15:00,35.34,35.59,35.34,35.58,144400.0,23.4466,23.6125,23.4466,23.6059,144400.0
2013-08-23 11:20:00,35.58,35.59,35.43,35.43,138200.0,23.6059,23.6125,23.5063,23.5063,138200.0
2013-08-23 11:25:00,35.43,35.46,35.38,35.39,75800.0,23.5063,23.5262,23.4732,23.4798,75800.0
2013-08-23 11:30:00,35.38,35.38,35.3,35.36,51500.0,23.4732,23.4732,23.4201,23.4599,51500.0
2013-08-23 11:35:00,35.36,35.4,35.33,35.35,76400.0,23.4599,23.4864,23.44,23.4533,76400.0
2013-08-23 11:40:00,35.36,35.36,35.3,35.33,33000.0,23.4599,23.4599,23.4201,23.44,33000.0
2013-08-23 11:45:00,35.33,35.44,35.33,35.44,104900.0,23.44,23.513,23.44,23.513,104900.0
2013-08-23 11:50:00,35.44,35.5,35.43,35.5,31000.0,23.513,23.5528,23.5063,23.5528,31000.0
2013-08-23 11:55:00,35.5,35.55,35.44,35.44,67500.0,23.5528,23.586,23.513,23.513,67500.0
2013-08-23 12:00:00,35.45,35.55,35.45,35.53,43900.0,23.5196,23.586,23.5196,23.5727,43900.0
2013-08-23 12:05:00,35.53,35.6,35.53,35.53,51700.0,23.5727,23.6191,23.5727,23.5727,51700.0
2013-08-23 12:10:00,35.53,35.62,35.48,35.6,58700.0,23.5727,23.6324,23.5395,23.6191,58700.0
2013-08-23 12:15:00,35.61,35.68,35.59,35.63,151000.0,23.6258,23.6722,23.6125,23.639,151000.0
2013-08-23 12:20:00,35.63,35.63,35.53,35.56,50200.0,23.639,23.639,23.5727,23.5926,50200.0
2013-08-23 12:25:00,35.57,35.59,35.41,35.47,117600.0,23.5992,23.6125,23.4931,23.5329,117600.0
2013-08-23 12:30:00,35.48,35.64,35.37,35.37,158100.0,23.5395,23.6457,23.4665,23.4665,158100.0
2013-08-23 12:35:00,35.38,35.51,35.38,35.51,34500.0,23.4732,23.5594,23.4732,23.5594,34500.0
2013-08-23 12:40:00,35.5,35.51,35.38,35.46,76700.0,23.5528,23.5594,23.4732,23.5262,76700.0
2013-08-23 12:45:00,35.45,35.45,35.35,35.4,50900.0,23.5196,23.5196,23.4533,23.4864,50900.0
2013-08-23 12:50:00,35.4,35.48,35.36,35.48,33100.0,23.4864,23.5395,23.4599,23.5395,33100.0
2013-08-23 12:55:00,35.48,35.48,35.36,35.38,40300.0,23.5395,23.5395,23.4599,23.4732,40300.0
2013-08-23 13:00:00,35.37,35.38,35.3,35.32,43600.0,23.4665,23.4732,23.4201,23.4334,43600.0
2013-08-23 13:05:00,35.33,35.33,35.26,35.27,53500.0,23.44,23.44,23.3935,23.4002,53500.0
2013-08-23 13:10:00,35.28,35.28,35.22,35.26,38900.0,23.4068,23.4068,23.367,23.3935,38900.0
2013-08-23 13:15:00,35.26,35.27,35.23,35.23,61500.0,23.3935,23.4002,23.3736,23.3736,61500.0
2013-08-23 13:20:00,35.24,35.26,35.22,35.22,34200.0,23.3803,23.3935,23.367,23.367,34200.0
2013-08-23 13:25:00,35.23,35.23,35.15,35.17,59700.0,23.3736,23.3736,23.3206,23.3338,59700.0
2013-08-23 13:30:00,35.17,35.21,35.16,35.21,46800.0,23.3338,23.3604,23.3272,23.3604,46800.0
2013-08-23 13:35:00,35.21,35.21,35.16,35.18,27800.0,23.3604,23.3604,23.3272,23.3405,27800.0
2013-08-23 13:40:00,35.19,35.21,35.16,35.18,41700.0,23.3471,23.3604,23.3272,23.3405,41700.0
2013-08-23 13:45:00,35.19,35.19,35.11,35.11,63900.0,23.3471,23.3471,23.294,23.294,63900.0
2013-08-23 13:50:00,35.11,35.15,35.1,35.15,40000.0,23.294,23.3206,23.2874,23.3206,40000.0
2013-08-23 13:55:00,35.15,35.16,35.06,35.07,67900.0,23.3206,23.3272,23.2609,23.2675,67900.0
2013-08-23 14:00:00,35.07,35.08,34.96,34.99,81700.0,23.2675,23.2741,23.1945,23.2144,81700.0
2013-08-23 14:05:00,34.99,35.01,34.93,34.94,66200.0,23.2144,23.2277,23.1746,23.1812,66200.0
2013-08-23 14:10:00,34.95,35.02,34.93,34.94,95100.0,23.1879,23.2343,23.1746,23.1812,95100.0
2013-08-23 14:15:00,34.94,34.98,34.82,34.95,94500.0,23.1812,23.2078,23.1016,23.1879,94500.0
2013-08-23 14:20:00,34.95,35.0,34.93,35.0,27000.0,23.1879,23.2211,23.1746,23.2211,27000.0
2013-08-23 14:25:00,34.98,34.99,34.95,34.95,32900.0,23.2078,23.2144,23.1879,23.1879,32900.0
2013-08-23 14:30:00,34.95,35.0,34.95,35.0,30300.0,23.1879,23.2211,23.1879,23.2211,30300.0
2013-08-23 14:35:00,35.0,35.07,35.0,35.04,42500.0,23.2211,23.2675,23.2211,23.2476,42500.0
2013-08-23 14:40:00,35.03,35.04,34.96,35.02,34500.0,23.241,23.2476,23.1945,23.2343,34500.0
2013-08-23 14:45:00,35.03,35.04,34.97,35.0,38500.0,23.241,23.2476,23.2011,23.2211,38500.0
2013-08-23 14:50:00,34.99,35.04,34.99,35.04,34800.0,23.2144,23.2476,23.2144,23.2476,34800.0
2013-08-23 14:55:00,35.04,35.09,35.04,35.07,57100.0,23.2476,23.2808,23.2476,23.2675,57100.0
2013-08-23 15:00:00,35.07,35.07,35.0,35.05,53000.0,23.2675,23.2675,23.2211,23.2542,53000.0
2013-08-23 15:05:00,35.05,35.09,35.05,35.09,29900.0,23.2542,23.2808,23.2542,23.2808,29900.0
2013-08-23 15:10:00,35.08,35.09,35.04,35.06,46000.0,23.2741,23.2808,23.2476,23.2609,46000.0
2013-08-23 15:15:00,35.06,35.08,35.02,35.07,43600.0,23.2609,23.2741,23.2343,23.2675,43600.0
2013-08-23 15:20:00,35.07,35.1,35.06,35.08,41600.0,23.2675,23.2874,23.2609,23.2741,41600.0
2013-08-23 15:25:00,35.09,35.09,35.06,35.07,36600.0,23.2808,23.2808,23.2609,23.2675,36600.0
2013-08-23 15:30:00,35.07,35.1,35.05,35.06,90100.0,23.2675,23.2874,23.2542,23.2609,90100.0
2013-08-23 15:35:00,35.06,35.1,35.04,35.05,74800.0,23.2609,23.2874,23.2476,23.2542,74800.0
2013-08-23 15:40:00,35.05,35.09,35.02,35.08,84500.0,23.2542,23.2808,23.2343,23.2741,84500.0
2013-08-23 15:45:00,35.08,35.2,35.03,35.09,250700.0,23.2741,23.3537,23.241,23.2808,250700.0
2013-08-23 15:50:00,35.1,35.14,35.07,35.12,113700.0,23.2874,23.3139,23.2675,23.3007,113700.0
2013-08-23 15:55:00,35.11,35.17,35.05,35.08,353200.0,23.294,23.3338,23.2542,23.2741,353200.0
2013-08-26 09:30:00,35.09,35.35,35.05,35.34,153700.0,23.2808,23.4533,23.2542,23.4466,153700.0
2013-08-26 09:35:00,35.33,35.35,35.21,35.25,102300.0,23.44,23.4533,23.3604,23.3869,102300.0
2013-08-26 09:40:00,35.26,35.37,35.2,35.37,84000.0,23.3935,23.4665,23.3537,23.4665,84000.0
2013-08-26 09:45:00,35.37,35.41,35.29,35.3,64700.0,23.4665,23.4931,23.4135,23.4201,64700.0
2013-08-26 09:50:00,35.3,35.33,35.26,35.28,26200.0,23.4201,23.44,23.3935,23.4068,26200.0
2013-08-26 09:55:00,35.28,35.32,35.0,35.0,92000.0,23.4068,23.4334,23.2211,23.2211,92000.0
2013-08-26 10:00:00,34.99,35.21,34.89,35.2,103300.0,23.2144,23.3604,23.1481,23.3537,103300.0
2013-08-26 10:05:00,35.21,35.58,35.18,35.5,119100.0,23.3604,23.6059,23.3405,23.5528,119100.0
2013-08-26 10:10:00,35.5,35.55,35.43,35.5,76600.0,23.5528,23.586,23.5063,23.5528,76600.0
2013-08-26 10:15:00,35.5,35.6,35.5,35.56,110900.0,23.5528,23.6191,23.5528,23.5926,110900.0
2013-08-26 10:20:00,35.57,35.75,35.54,35.74,177200.0,23.5992,23.7186,23.5793,23.712,177200.0
2013-08-26 10:25:00,35.73,35.76,35.65,35.66,57100.0,23.7054,23.7253,23.6523,23.6589,57100.0
2013-08-26 10:30:00,35.67,35.76,35.67,35.74,44300.0,23.6656,23.7253,23.6656,23.712,44300.0
2013-08-26 10:35:00,35.75,35.91,35.75,35.91,79600.0,23.7186,23.8248,23.7186,23.8248,79600.0
2013-08-26 10:40:00,35.91,35.94,35.79,35.84,86900.0,23.8248,23.8447,23.7452,23.7784,86900.0
2013-08-26 10:45:00,35.84,35.96,35.79,35.96,76400.0,23.7784,23.858,23.7452,23.858,76400.0
2013-08-26 10:50:00,35.97,35.99,35.86,35.94,94400.0,23.8646,23.8779,23.7916,23.8447,94400.0
2013-08-26 10:55:00,35.93,36.0,35.9,35.97,97000.0,23.8381,23.8845,23.8182,23.8646,97000.0
2013-08-26 11:00:00,35.97,36.04,35.96,35.98,101300.0,23.8646,23.911,23.858,23.8712,101300.0
2013-08-26 11:05:00,35.98,36.01,35.92,36.01,50500.0,23.8712,23.8911,23.8314,23.8911,50500.0
2013-08-26 11:10:00,36.02,36.14,36.02,36.04,126800.0,23.8978,23.9774,23.8978,23.911,126800.0
2013-08-26 11:15:00,36.04,36.08,36.0,36.08,47700.0,23.911,23.9376,23.8845,23.9376,47700.0
2013-08-26 11:20:00,36.08,36.1,35.98,36.0,52700.0,23.9376,23.9509,23.8712,23.8845,52700.0
2013-08-26 11:25:00,36.0,36.04,35.96,35.99,39800.0,23.8845,23.911,23.858,23.8779,39800.0
2013-08-26 11:30:00,36.0,36.07,35.98,36.0,25400.0,23.8845,23.931,23.8712,23.8845,25400.0
2013-08-26 11:35:00,36.01,36.06,36.0,36.05,25200.0,23.8911,23.9243,23.8845,23.9177,25200.0
2013-08-26 11:40:00,36.05,36.07,36.0,36.0,42800.0,23.9177,23.931,23.8845,23.8845,42800.0
2013-08-26 11:45:00,35.99,36.04,35.98,36.02,24800.0,23.8779,23.911,23.8712,23.8978,24800.0
2013-08-26 11:50:00,36.03,36.04,35.99,36.0,60300.0,23.9044,23.911,23.8779,23.8845,60300.0
2013-08-26 11:55:00,36.0,36.0,35.95,35.99,26000.0,23.8845,23.8845,23.8513,23.8779,26000.0
2013-08-26 12:00:00,35.99,36.02,35.96,35.99,24400.0,23.8779,23.8978,23.858,23.8779,24400.0
2013-08-26 12:05:00,35.99,36.0,35.95,35.97,24900.0,23.8779,23.8845,23.8513,23.8646,24900.0
2013-08-26 12:10:00,35.97,36.02,35.96,36.01,57800.0,23.8646,23.8978,23.858,23.8911,57800.0
2013-08-26 12:15:00,36.02,36.02,35.99,36.01,19100.0,23.8978,23.8978,23.8779,23.8911,19100.0
2013-08-26 12:20:00,36.0,36.05,35.99,36.04,32000.0,23.8845,23.9177,23.8779,23.911,32000.0
2013-08-26 12:25:00,36.04,36.05,35.99,36.02,33200.0,23.911,23.9177,23.8779,23.8978,33200.0
2013-08-26 12:30:00,36.02,36.05,36.01,36.01,58100.0,23.8978,23.9177,23.8911,23.8911,58100.0
2013-08-26 12:35:00,36.02,36.02,35.96,35.97,19200.0,23.8978,23.8978,23.858,23.8646,19200.0
2013-08-26 12:40:00,35.98,36.02,35.96,35.98,29400.0,23.8712,23.8978,23.858,23.8712,29400.0
2013-08-26 12:45:00,35.98,35.99,35.9,35.92,53400.0,23.8712,23.8779,23.8182,23.8314,53400.0
2013-08-26 12:50:00,35.93,36.0,35.91,35.99,20000.0,23.8381,23.8845,23.8248,23.8779,20000.0
2013-08-26 12:55:00,35.99,36.01,35.98,35.99,31500.0,23.8779,23.8911,23.8712,23.8779,31500.0
2013-08-26 13:00:00,36.0,36.03,35.99,36.02,44700.0,23.8845,23.9044,23.8779,23.8978,44700.0
2013-08-26 13:05:00,36.03,36.03,35.99,36.0,19400.0,23.9044,23.9044,23.8779,23.8845,19400.0
2013-08-26 13:10:00,36.0,36.03,35.98,36.01,31600.0,23.8845,23.9044,23.8712,23.8911,31600.0
2013-08-26 13:15:00,36.0,36.02,35.99,36.0,26300.0,23.8845,23.8978,23.8779,23.8845,26300.0
2013-08-26 13:20:00,36.0,36.02,35.99,36.01,40300.0,23.8845,23.8978,23.8779,23.8911,40300.0
2013-08-26 13:25:00,36.01,36.02,35.92,35.95,71800.0,23.8911,23.8978,23.8314,23.8513,71800.0
2013-08-26 13:30:00,35.94,35.95,35.9,35.93,44600.0,23.8447,23.8513,23.8182,23.8381,44600.0
2013-08-26 13:35:00,35.93,35.93,35.9,35.92,19900.0,23.8381,23.8381,23.8182,23.8314,19900.0
2013-08-26 13:40:00,35.93,35.95,35.89,35.95,26700.0,23.8381,23.8513,23.8115,23.8513,26700.0
2013-08-26 13:45:00,35.95,36.0,35.94,36.0,25200.0,23.8513,23.8845,23.8447,23.8845,25200.0
2013-08-26 13:50:00,35.99,36.0,35.93,35.93,40000.0,23.8779,23.8845,23.8381,23.8381,40000.0
2013-08-26 13:55:00,35.94,36.01,35.91,36.0,73400.0,23.8447,23.8911,23.8248,23.8845,73400.0
2013-08-26 14:00:00,36.0,36.01,35.99,36.01,26700.0,23.8845,23.8911,23.8779,23.8911,26700.0
2013-08-26 14:05:00,36.01,36.01,35.97,36.0,22600.0,23.8911,23.8911,23.8646,23.8845,22600.0
2013-08-26 14:10:00,35.99,36.0,35.85,35.85,51800.0,23.8779,23.8845,23.785,23.785,51800.0
2013-08-26 14:15:00,35.86,35.91,35.85,35.88,62700.0,23.7916,23.8248,23.785,23.8049,62700.0
2013-08-26 14:20:00,35.88,35.93,35.86,35.86,36600.0,23.8049,23.8381,23.7916,23.7916,36600.0
2013-08-26 14:25:00,35.87,35.9,35.85,35.85,29100.0,23.7983,23.8182,23.785,23.785,29100.0
2013-08-26 14:30:00,35.85,35.85,35.79,35.82,97900.0,23.785,23.785,23.7452,23.7651,97900.0
2013-08-26 14:35:00,35.82,35.83,35.8,35.83,22600.0,23.7651,23.7717,23.7518,23.7717,22600.0
2013-08-26 14:40:00,35.83,35.88,35.82,35.86,49000.0,23.7717,23.8049,23.7651,23.7916,49000.0
2013-08-26 14:45:00,35.85,35.86,35.81,35.86,35500.0,23.785,23.7916,23.7585,23.7916,35500.0
2013-08-26 14:50:00,35.86,35.89,35.83,35.88,48500.0,23.7916,23.8115,23.7717,23.8049,48500.0
2013-08-26 14:55:00,35.88,36.0,35.88,36.0,46900.0,23.8049,23.8845,23.8049,23.8845,46900.0
2013-08-26 15:00:00,36.0,36.01,35.98,35.99,56600.0,23.8845,23.8911,23.8712,23.8779,56600.0
2013-08-26 15:05:00,36.0,36.02,35.99,36.01,75100.0,23.8845,23.8978,23.8779,23.8911,75100.0
2013-08-26 15:10:00,36.01,36.02,35.85,35.85,109800.0,23.8911,23.8978,23.785,23.785,109800.0
2013-08-26 15:15:00,35.85,35.9,35.83,35.87,39100.0,23.785,23.8182,23.7717,23.7983,39100.0
2013-08-26 15:20:00,35.87,35.87,35.74,35.8,137300.0,23.7983,23.7983,23.712,23.7518,137300.0
2013-08-26 15:25:00,35.79,35.82,35.7,35.82,75700.0,23.7452,23.7651,23.6855,23.7651,75700.0
2013-08-26 15:30:00,35.82,35.88,35.77,35.84,118300.0,23.7651,23.8049,23.7319,23.7784,118300.0
2013-08-26 15:35:00,35.84,35.88,35.8,35.8,115800.0,23.7784,23.8049,23.7518,23.7518,115800.0
2013-08-26 15:40:00,35.81,35.88,35.77,35.84,83600.0,23.7585,23.8049,23.7319,23.7784,83600.0
2013-08-26 15:45:00,35.83,35.84,35.78,35.79,81200.0,23.7717,23.7784,23.7385,23.7452,81200.0
2013-08-26 15:50:00,35.79,35.88,35.76,35.88,126400.0,23.7452,23.8049,23.7253,23.8049,126400.0
2013-08-26 15:55:00,35.87,35.88,35.79,35.83,199700.0,23.7983,23.8049,23.7452,23.7717,199700.0
2013-08-27 09:30:00,35.07,35.2,34.9,35.0,359900.0,23.2675,23.3537,23.1547,23.2211,359900.0
2013-08-27 09:35:00,35.0,35.05,34.91,34.95,256500.0,23.2211,23.2542,23.1613,23.1879,256500.0
2013-08-27 09:40:00,34.96,35.05,34.92,34.97,178600.0,23.1945,23.2542,23.168,23.2011,178600.0
2013-08-27 09:45:00,34.97,35.15,34.81,35.15,242700.0,23.2011,23.3206,23.095,23.3206,242700.0
2013-08-27 09:50:00,35.14,35.3,35.08,35.12,125500.0,23.3139,23.4201,23.2741,23.3007,125500.0
2013-08-27 09:55:00,35.12,35.34,35.09,35.28,204600.0,23.3007,23.4466,23.2808,23.4068,204600.0
2013-08-27 10:00:00,35.3,35.44,35.16,35.18,104200.0,23.4201,23.513,23.3272,23.3405,104200.0
2013-08-27 10:05:00,35.17,35.27,35.11,35.21,83500.0,23.3338,23.4002,23.294,23.3604,83500.0
2013-08-27 10:10:00,35.21,35.31,35.17,35.17,72000.0,23.3604,23.4267,23.3338,23.3338,72000.0
2013-08-27 10:15:00,35.16,35.16,34.93,34.93,191100.0,23.3272,23.3272,23.1746,23.1746,191100.0
2013-08-27 10:20:00,34.92,35.05,34.91,35.03,77700.0,23.168,23.2542,23.1613,23.241,77700.0
2013-08-27 10:25:00,35.03,35.07,34.93,34.96,64400.0,23.241,23.2675,23.1746,23.1945,64400.0
2013-08-27 10:30:00,34.94,34.98,34.85,34.86,73300.0,23.1812,23.2078,23.1215,23.1282,73300.0
2013-08-27 10:35:00,34.86,34.93,34.81,34.9,114400.0,23.1282,23.1746,23.095,23.1547,114400.0
2013-08-27 10:40:00,34.9,34.95,34.82,34.89,109400.0,23.1547,23.1879,23.1016,23.1481,109400.0
2013-08-27 10:45:00,34.89,34.9,34.75,34.76,96800.0,23.1481,23.1547,23.0552,23.0618,96800.0
2013-08-27 10:50:00,34.76,34.83,34.75,34.83,68600.0,23.0618,23.1083,23.0552,23.1083,68600.0
2013-08-27 10:55:00,34.82,34.93,34.78,34.87,39900.0,23.1016,23.1746,23.0751,23.1348,39900.0
2013-08-27 11:00:00,34.87,34.95,34.87,34.94,66600.0,23.1348,23.1879,23.1348,23.1812,66600.0
2013-08-27 11:05:00,34.93,34.95,34.85,34.87,40700.0,23.1746,23.1879,23.1215,23.1348,40700.0
2013-08-27 11:10:00,34.88,34.91,34.81,34.84,29200.0,23.1414,23.1613,23.095,23.1149,29200.0
2013-08-27 11:15:00,34.87,35.02,34.86,35.01,61200.0,23.1348,23.2343,23.1282,23.2277,61200.0
2013-08-27 11:20:00,35.01,35.1,35.01,35.08,77000.0,23.2277,23.2874,23.2277,23.2741,77000.0
2013-08-27 11:25:00,35.07,35.19,35.07,35.18,83600.0,23.2675,23.3471,23.2675,23.3405,83600.0
2013-08-27 11:30:00,35.18,35.18,35.11,35.15,44200.0,23.3405,23.3405,23.294,23.3206,44200.0
2013-08-27 11:35:00,35.15,35.18,35.11,35.11,82000.0,23.3206,23.3405,23.294,23.294,82000.0
2013-08-27 11:40:00,35.12,35.15,35.02,35.02,43300.0,23.3007,23.3206,23.2343,23.2343,43300.0
2013-08-27 11:45:00,35.03,35.06,35.0,35.02,42800.0,23.241,23.2609,23.2211,23.2343,42800.0
2013-08-27 11:50:00,35.03,35.08,34.98,34.98,36100.0,23.241,23.2741,23.2078,23.2078,36100.0
2013-08-27 11:55:00,34.98,35.05,34.96,35.02,32100.0,23.2078,23.2542,23.1945,23.2343,32100.0
2013-08-27 12:00:00,35.02,35.08,34.97,35.04,43000.0,23.2343,23.2741,23.2011,23.2476,43000.0
2013-08-27 12:05:00,35.05,35.05,34.98,35.0,31400.0,23.2542,23.2542,23.2078,23.2211,31400.0
2013-08-27 12:10:00,34.99,35.02,34.94,34.95,26200.0,23.2144,23.2343,23.1812,23.1879,26200.0
2013-08-27 12:15:00,34.95,34.95,34.86,34.9,93300.0,23.1879,23.1879,23.1282,23.1547,93300.0
2013-08-27 12:20:00,34.9,34.92,34.87,34.91,42800.0,23.1547,23.168,23.1348,23.1613,42800.0
2013-08-27 12:25:00,34.91,35.02,34.9,35.0,48800.0,23.1613,23.2343,23.1547,23.2211,48800.0
2013-08-27 12:30:00,35.0,35.09,34.98,35.07,48800.0,23.2211,23.2808,23.2078,23.2675,48800.0
2013-08-27 12:35:00,35.06,35.18,35.06,35.18,56500.0,23.2609,23.3405,23.2609,23.3405,56500.0
2013-08-27 12:40:00,35.17,35.2,35.07,35.07,80500.0,23.3338,23.3537,23.2675,23.2675,80500.0
2013-08-27 12:45:00,35.06,35.1,35.0,35.1,51600.0,23.2609,23.2874,23.2211,23.2874,51600.0
2013-08-27 12:50:00,35.1,35.12,35.07,35.1,35100.0,23.2874,23.3007,23.2675,23.2874,35100.0
2013-08-27 12:55:00,35.11,35.14,35.02,35.08,59000.0,23.294,23.3139,23.2343,23.2741,59000.0
2013-08-27 13:00:00,35.08,35.11,35.02,35.04,60300.0,23.2741,23.294,23.2343,23.2476,60300.0
2013-08-27 13:05:00,35.04,35.07,35.03,35.03,36900.0,23.2476,23.2675,23.241,23.241,36900.0
2013-08-27 13:10:00,35.03,35.09,34.98,34.99,73500.0,23.241,23.2808,23.2078,23.2144,73500.0
2013-08-27 13:15:00,35.0,35.02,34.99,35.0,57900.0,23.2211,23.2343,23.2144,23.2211,57900.0
2013-08-27 13:20:00,35.0,35.0,34.92,34.99,115200.0,23.2211,23.2211,23.168,23.2144,115200.0
2013-08-27 13:25:00,34.99,35.01,34.91,34.97,103000.0,23.2144,23.2277,23.1613,23.2011,103000.0
2013-08-27 13:30:00,34.97,35.01,34.95,34.97,22900.0,23.2011,23.2277,23.1879,23.2011,22900.0
2013-08-27 13:35:00,34.97,35.0,34.95,34.96,29200.0,23.2011,23.2211,23.1879,23.1945,29200.0
2013-08-27 13:40:00,34.96,35.02,34.96,35.0,45700.0,23.1945,23.2343,23.1945,23.2211,45700.0
2013-08-27 13:45:00,35.03,35.2,35.03,35.2,51200.0,23.241,23.3537,23.241,23.3537,51200.0
2013-08-27 13:50:00,35.2,35.24,35.14,35.15,87500.0,23.3537,23.3803,23.3139,23.3206,87500.0
2013-08-27 13:55:00,35.15,35.18,35.05,35.15,211300.0,23.3206,23.3405,23.2542,23.3206,211300.0
2013-08-27 14:00:00,35.14,35.14,35.07,35.08,38600.0,23.3139,23.3139,23.2675,23.2741,38600.0
2013-08-27 14:05:00,35.09,35.13,35.07,35.07,32400.0,23.2808,23.3073,23.2675,23.2675,32400.0
2013-08-27 14:10:00,35.06,35.09,34.95,34.95,94000.0,23.2609,23.2808,23.1879,23.1879,94000.0
2013-08-27 14:15:00,34.96,35.02,34.95,34.98,139500.0,23.1945,23.2343,23.1879,23.2078,139500.0
2013-08-27 14:20:00,34.97,35.0,34.87,34.88,61700.0,23.2011,23.2211,23.1348,23.1414,61700.0
2013-08-27 14:25:00,34.87,34.93,34.81,34.9,41100.0,23.1348,23.1746,23.095,23.1547,41100.0
2013-08-27 14:30:00,34.9,34.91,34.84,34.9,67900.0,23.1547,23.1613,23.1149,23.1547,67900.0
2013-08-27 14:35:00,34.91,35.01,34.9,34.97,59100.0,23.1613,23.2277,23.1547,23.2011,59100.0
2013-08-27 14:40:00,34.98,35.1,34.96,35.08,103800.0,23.2078,23.2874,23.1945,23.2741,103800.0
2013-08-27 14:45:00,35.09,35.1,35.03,35.05,46400.0,23.2808,23.2874,23.241,23.2542,46400.0
2013-08-27 14:50:00,35.03,35.07,34.98,35.07,41100.0,23.241,23.2675,23.2078,23.2675,41100.0
2013-08-27 14:55:00,35.07,35.15,35.05,35.06,88300.0,23.2675,23.3206,23.2542,23.2609,88300.0
2013-08-27 15:00:00,35.05,35.07,35.01,35.04,67400.0,23.2542,23.2675,23.2277,23.2476,67400.0
2013-08-27 15:05:00,35.03,35.08,35.03,35.05,51100.0,23.241,23.2741,23.241,23.2542,51100.0
2013-08-27 15:10:00,35.05,35.05,34.96,34.97,50500.0,23.2542,23.2542,23.1945,23.2011,50500.0
2013-08-27 15:15:00,34.97,35.0,34.92,34.97,71700.0,23.2011,23.2211,23.168,23.2011,71700.0
2013-08-27 15:20:00,34.97,35.03,34.95,34.98,89600.0,23.2011,23.241,23.1879,23.2078,89600.0
2013-08-27 15:25:00,34.98,34.98,34.89,34.94,131300.0,23.2078,23.2078,23.1481,23.1812,131300.0
2013-08-27 15:30:00,34.94,34.95,34.9,34.93,82200.0,23.1812,23.1879,23.1547,23.1746,82200.0
2013-08-27 15:35:00,34.93,35.05,34.91,35.02,126700.0,23.1746,23.2542,23.1613,23.2343,126700.0
2013-08-27 15:40:00,35.01,35.07,35.0,35.02,116600.0,23.2277,23.2675,23.2211,23.2343,116600.0
2013-08-27 15:45:00,35.01,35.1,35.0,35.08,184300.0,23.2277,23.2874,23.2211,23.2741,184300.0
2013-08-27 15:50:00,35.07,35.08,34.98,34.98,142500.0,23.2675,23.2741,23.2078,23.2078,142500.0
2013-08-27 15:55:00,34.98,35.07,34.95,35.0,322000.0,23.2078,23.2675,23.1879,23.2211,322000.0
2013-08-28 09:30:00,35.13,35.22,34.95,35.14,152800.0,23.3073,23.367,23.1879,23.3139,152800.0
2013-08-28 09:35:00,35.14,35.3,35.09,35.29,72200.0,23.3139,23.4201,23.2808,23.4135,72200.0
2013-08-28 09:40:00,35.29,35.4,35.25,35.29,98000.0,23.4135,23.4864,23.3869,23.4135,98000.0
2013-08-28 09:45:00,35.29,35.38,35.24,35.28,163500.0,23.4135,23.4732,23.3803,23.4068,163500.0
2013-08-28 09:50:00,35.27,35.27,35.02,35.02,101500.0,23.4002,23.4002,23.2343,23.2343,101500.0
2013-08-28 09:55:00,35.03,35.03,34.92,34.97,79500.0,23.241,23.241,23.168,23.2011,79500.0
2013-08-28 10:00:00,34.96,35.05,34.92,35.0,96100.0,23.1945,23.2542,23.168,23.2211,96100.0
2013-08-28 10:05:00,34.99,35.01,34.95,34.99,124700.0,23.2144,23.2277,23.1879,23.2144,124700.0
2013-08-28 10:10:00,34.99,35.18,34.99,35.07,104700.0,23.2144,23.3405,23.2144,23.2675,104700.0
2013-08-28 10:15:00,35.08,35.09,35.04,35.09,70800.0,23.2741,23.2808,23.2476,23.2808,70800.0
2013-08-28 10:20:00,35.1,35.11,35.04,35.08,91200.0,23.2874,23.294,23.2476,23.2741,91200.0
2013-08-28 10:25:00,35.08,35.1,35.01,35.05,115000.0,23.2741,23.2874,23.2277,23.2542,115000.0
2013-08-28 10:30:00,35.04,35.1,35.04,35.07,112500.0,23.2476,23.2874,23.2476,23.2675,112500.0
2013-08-28 10:35:00,35.07,35.15,35.06,35.07,205000.0,23.2675,23.3206,23.2609,23.2675,205000.0
2013-08-28 10:40:00,35.07,35.17,35.05,35.16,172100.0,23.2675,23.3338,23.2542,23.3272,172100.0
2013-08-28 10:45:00,35.16,35.23,35.16,35.19,131400.0,23.3272,23.3736,23.3272,23.3471,131400.0
2013-08-28 10:50:00,35.19,35.22,35.16,35.17,64000.0,23.3471,23.367,23.3272,23.3338,64000.0
2013-08-28 10:55:00,35.17,35.26,35.17,35.2,119300.0,23.3338,23.3935,23.3338,23.3537,119300.0
2013-08-28 11:00:00,35.2,35.22,35.18,35.19,84400.0,23.3537,23.367,23.3405,23.3471,84400.0
2013-08-28 11:05:00,35.19,35.21,35.17,35.19,60200.0,23.3471,23.3604,23.3338,23.3471,60200.0
2013-08-28 11:10:00,35.19,35.33,35.19,35.32,101400.0,23.3471,23.44,23.3471,23.4334,101400.0
2013-08-28 11:15:00,35.3,35.35,35.29,35.32,104400.0,23.4201,23.4533,23.4135,23.4334,104400.0
2013-08-28 11:20:00,35.32,35.37,35.29,35.37,70400.0,23.4334,23.4665,23.4135,23.4665,70400.0
2013-08-28 11:25:00,35.37,35.42,35.36,35.38,109400.0,23.4665,23.4997,23.4599,23.4732,109400.0
2013-08-28 11:30:00,35.38,35.43,35.29,35.33,116300.0,23.4732,23.5063,23.4135,23.44,116300.0
2013-08-28 11:35:00,35.33,35.44,35.33,35.44,221300.0,23.44,23.513,23.44,23.513,221300.0
2013-08-28 11:40:00,35.44,35.48,35.4,35.42,178000.0,23.513,23.5395,23.4864,23.4997,178000.0
2013-08-28 11:45:00,35.41,35.43,35.32,35.34,54700.0,23.4931,23.5063,23.4334,23.4466,54700.0
2013-08-28 11:50:00,35.34,35.41,35.34,35.36,50600.0,23.4466,23.4931,23.4466,23.4599,50600.0
2013-08-28 11:55:00,35.36,35.48,35.36,35.47,67000.0,23.4599,23.5395,23.4599,23.5329,67000.0
2013-08-28 12:00:00,35.48,35.5,35.46,35.49,175700.0,23.5395,23.5528,23.5262,23.5461,175700.0
2013-08-28 12:05:00,35.48,35.6,35.48,35.6,77400.0,23.5395,23.6191,23.5395,23.6191,77400.0
2013-08-28 12:10:00,35.6,35.64,35.58,35.64,60000.0,23.6191,23.6457,23.6059,23.6457,60000.0
2013-08-28 12:15:00,35.63,35.7,35.63,35.66,72100.0,23.639,23.6855,23.639,23.6589,72100.0
2013-08-28 12:20:00,35.66,35.66,35.54,35.56,80100.0,23.6589,23.6589,23.5793,23.5926,80100.0
2013-08-28 12:25:00,35.56,35.73,35.56,35.72,187500.0,23.5926,23.7054,23.5926,23.6987,187500.0
2013-08-28 12:30:00,35.7,35.87,35.7,35.76,164500.0,23.6855,23.7983,23.6855,23.7253,164500.0
2013-08-28 12:35:00,35.77,35.85,35.75,35.84,53400.0,23.7319,23.785,23.7186,23.7784,53400.0
2013-08-28 12:40:00,35.85,35.89,35.82,35.82,56700.0,23.785,23.8115,23.7651,23.7651,56700.0
2013-08-28 12:45:00,35.82,35.82,35.79,35.79,44700.0,23.7651,23.7651,23.7452,23.7452,44700.0
2013-08-28 12:50:00,35.8,35.84,35.8,35.81,33800.0,23.7518,23.7784,23.7518,23.7585,33800.0
2013-08-28 12:55:00,35.82,35.86,35.8,35.84,55900.0,23.7651,23.7916,23.7518,23.7784,55900.0
2013-08-28 13:00:00,35.84,35.86,35.81,35.81,53000.0,23.7784,23.7916,23.7585,23.7585,53000.0
2013-08-28 13:05:00,35.8,35.81,35.74,35.77,80000.0,23.7518,23.7585,23.712,23.7319,80000.0
2013-08-28 13:10:00,35.78,35.94,35.77,35.93,95600.0,23.7385,23.8447,23.7319,23.8381,95600.0
2013-08-28 13:15:00,35.93,35.96,35.9,35.95,49500.0,23.8381,23.858,23.8182,23.8513,49500.0
2013-08-28 13:20:00,35.95,35.96,35.92,35.96,36600.0,23.8513,23.858,23.8314,23.858,36600.0
2013-08-28 13:25:00,35.95,35.97,35.89,35.96,47900.0,23.8513,23.8646,23.8115,23.858,47900.0
2013-08-28 13:30:00,35.96,35.96,35.91,35.91,39800.0,23.858,23.858,23.8248,23.8248,39800.0
2013-08-28 13:35:00,35.9,35.93,35.85,35.93,31700.0,23.8182,23.8381,23.785,23.8381,31700.0
2013-08-28 13:40:00,35.92,35.93,35.87,35.88,21600.0,23.8314,23.8381,23.7983,23.8049,21600.0
2013-08-28 13:45:00,35.88,35.95,35.87,35.91,53900.0,23.8049,23.8513,23.7983,23.8248,53900.0
2013-08-28 13:50:00,35.91,35.95,35.91,35.94,25800.0,23.8248,23.8513,23.8248,23.8447,25800.0
2013-08-28 13:55:00,35.94,36.05,35.92,36.05,102500.0,23.8447,23.9177,23.8314,23.9177,102500.0
2013-08-28 14:00:00,36.05,36.14,36.03,36.07,125600.0,23.9177,23.9774,23.9044,23.931,125600.0
2013-08-28 14:05:00,36.07,36.11,36.01,36.09,114300.0,23.931,23.9575,23.8911,23.9442,114300.0
2013-08-28 14:10:00,36.08,36.09,35.89,35.91,134200.0,23.9376,23.9442,23.8115,23.8248,134200.0
2013-08-28 14:15:00,35.91,35.94,35.87,35.87,54000.0,23.8248,23.8447,23.7983,23.7983,54000.0
2013-08-28 14:20:00,35.86,35.91,35.83,35.85,51900.0,23.7916,23.8248,23.7717,23.785,51900.0
2013-08-28 14:25:00,35.85,35.88,35.82,35.82,35500.0,23.785,23.8049,23.7651,23.7651,35500.0
2013-08-28 14:30:00,35.82,35.9,35.78,35.84,69300.0,23.7651,23.8182,23.7385,23.7784,69300.0
2013-08-28 14:35:00,35.83,35.84,35.75,35.8,46400.0,23.7717,23.7784,23.7186,23.7518,46400.0
2013-08-28 14:40:00,35.8,35.81,35.72,35.74,66400.0,23.7518,23.7585,23.6987,23.712,66400.0
2013-08-28 14:45:00,35.73,35.8,35.71,35.8,48500.0,23.7054,23.7518,23.6921,23.7518,48500.0
2013-08-28 14:50:00,35.81,35.86,35.8,35.85,26900.0,23.7585,23.7916,23.7518,23.785,26900.0
2013-08-28 14:55:00,35.86,35.94,35.83,35.83,79600.0,23.7916,23.8447,23.7717,23.7717,79600.0
2013-08-28 15:00:00,35.83,35.88,35.8,35.88,26300.0,23.7717,23.8049,23.7518,23.8049,26300.0
2013-08-28 15:05:00,35.89,35.95,35.85,35.94,38800.0,23.8115,23.8513,23.785,23.8447,38800.0
2013-08-28 15:10:00,35.94,36.03,35.93,35.94,192500.0,23.8447,23.9044,23.8381,23.8447,192500.0
2013-08-28 15:15:00,35.95,35.96,35.88,35.89,40900.0,23.8513,23.858,23.8049,23.8115,40900.0
2013-08-28 15:20:00,35.89,35.96,35.89,35.92,52400.0,23.8115,23.858,23.8115,23.8314,52400.0
2013-08-28 15:25:00,35.92,35.94,35.86,35.86,59500.0,23.8314,23.8447,23.7916,23.7916,59500.0
2013-08-28 15:30:00,35.87,35.94,35.87,35.89,39500.0,23.7983,23.8447,23.7983,23.8115,39500.0
2013-08-28 15:35:00,35.89,35.95,35.86,35.89,55100.0,23.8115,23.8513,23.7916,23.8115,55100.0
2013-08-28 15:40:00,35.89,35.9,35.85,35.88,54300.0,23.8115,23.8182,23.785,23.8049,54300.0
2013-08-28 15:45:00,35.88,35.88,35.81,35.84,173000.0,23.8049,23.8049,23.7585,23.7784,173000.0
2013-08-28 15:50:00,35.84,35.87,35.83,35.87,80900.0,23.7784,23.7983,23.7717,23.7983,80900.0
2013-08-28 15:55:00,35.87,35.87,35.8,35.82,290400.0,23.7983,23.7983,23.7518,23.7651,290400.0
2013-08-29 09:30:00,35.8,35.85,35.62,35.85,80800.0,23.7518,23.785,23.6324,23.785,80800.0
2013-08-29 09:35:00,35.85,36.05,35.83,36.0,106700.0,23.785,23.9177,23.7717,23.8845,106700.0
2013-08-29 09:40:00,36.01,36.03,35.82,35.86,46400.0,23.8911,23.9044,23.7651,23.7916,46400.0
2013-08-29 09:45:00,35.85,36.0,35.84,35.96,51200.0,23.785,23.8845,23.7784,23.858,51200.0
2013-08-29 09:50:00,35.95,36.07,35.93,36.05,131600.0,23.8513,23.931,23.8381,23.9177,131600.0
2013-08-29 09:55:00,36.04,36.13,35.99,35.99,81100.0,23.911,23.9708,23.8779,23.8779,81100.0
2013-08-29 10:00:00,35.98,36.03,35.85,35.94,65400.0,23.8712,23.9044,23.785,23.8447,65400.0
2013-08-29 10:05:00,35.94,36.0,35.91,35.98,42700.0,23.8447,23.8845,23.8248,23.8712,42700.0
2013-08-29 10:10:00,35.99,36.01,35.93,35.97,64000.0,23.8779,23.8911,23.8381,23.8646,64000.0
2013-08-29 10:15:00,35.96,35.99,35.9,35.93,60000.0,23.858,23.8779,23.8182,23.8381,60000.0
2013-08-29 10:20:00,35.93,35.96,35.88,35.9,26100.0,23.8381,23.858,23.8049,23.8182,26100.0
2013-08-29 10:25:00,35.91,35.91,35.87,35.88,54300.0,23.8248,23.8248,23.7983,23.8049,54300.0
2013-08-29 10:30:00,35.88,35.99,35.88,35.98,41400.0,23.8049,23.8779,23.8049,23.8712,41400.0
2013-08-29 10:35:00,35.98,36.06,35.97,36.04,97400.0,23.8712,23.9243,23.8646,23.911,97400.0
2013-08-29 10:40:00,36.05,36.15,36.05,36.13,76300.0,23.9177,23.984,23.9177,23.9708,76300.0
2013-08-29 10:45:00,36.14,36.19,36.13,36.13,68800.0,23.9774,24.0106,23.9708,23.9708,68800.0
2013-08-29 10:50:00,36.13,36.15,36.07,36.15,80500.0,23.9708,23.984,23.931,23.984,80500.0
2013-08-29 10:55:00,36.17,36.19,36.06,36.07,54200.0,23.9973,24.0106,23.9243,23.931,54200.0
2013-08-29 11:00:00,36.07,36.16,36.07,36.11,45600.0,23.931,23.9907,23.931,23.9575,45600.0
2013-08-29 11:05:00,36.11,36.16,36.09,36.14,64000.0,23.9575,23.9907,23.9442,23.9774,64000.0
2013-08-29 11:10:00,36.15,36.27,36.15,36.26,100400.0,23.984,24.0636,23.984,24.057,100400.0
2013-08-29 11:15:00,36.25,36.36,36.23,36.34,124900.0,24.0504,24.1234,24.0371,24.1101,124900.0
2013-08-29 11:20:00,36.34,36.36,36.28,36.34,77500.0,24.1101,24.1234,24.0703,24.1101,77500.0
2013-08-29 11:25:00,36.33,36.4,36.3,36.31,79700.0,24.1035,24.1499,24.0835,24.0902,79700.0
2013-08-29 11:30:00,36.31,36.45,36.28,36.41,120300.0,24.0902,24.1831,24.0703,24.1565,120300.0
2013-08-29 11:35:00,36.41,36.45,36.36,36.45,63900.0,24.1565,24.1831,24.1234,24.1831,63900.0
2013-08-29 11:40:00,36.44,36.5,36.39,36.49,44200.0,24.1764,24.2162,24.1433,24.2096,44200.0
2013-08-29 11:45:00,36.49,36.55,36.42,36.42,124000.0,24.2096,24.2494,24.1632,24.1632,124000.0
2013-08-29 11:50:00,36.43,36.45,36.35,36.35,55100.0,24.1698,24.1831,24.1167,24.1167,55100.0
2013-08-29 11:55:00,36.35,36.43,36.3,36.41,71800.0,24.1167,24.1698,24.0835,24.1565,71800.0
2013-08-29 12:00:00,36.41,36.44,36.34,36.34,35300.0,24.1565,24.1764,24.1101,24.1101,35300.0
2013-08-29 12:05:00,36.34,36.37,36.32,36.33,46800.0,24.1101,24.13,24.0968,24.1035,46800.0
2013-08-29 12:10:00,36.33,36.44,36.31,36.44,63600.0,24.1035,24.1764,24.0902,24.1764,63600.0
2013-08-29 12:15:00,36.43,36.58,36.42,36.58,172500.0,24.1698,24.2693,24.1632,24.2693,172500.0
2013-08-29 12:20:00,36.57,36.64,36.52,36.55,98500.0,24.2627,24.3091,24.2295,24.2494,98500.0
2013-08-29 12:25:00,36.54,36.65,36.52,36.64,75400.0,24.2428,24.3158,24.2295,24.3091,75400.0
2013-08-29 12:30:00,36.63,36.64,36.49,36.5,60000.0,24.3025,24.3091,24.2096,24.2162,60000.0
2013-08-29 12:35:00,36.5,36.5,36.37,36.37,99800.0,24.2162,24.2162,24.13,24.13,99800.0
2013-08-29 12:40:00,36.36,36.39,36.31,36.31,84900.0,24.1234,24.1433,24.0902,24.0902,84900.0
2013-08-29 12:45:00,36.32,36.46,36.29,36.37,73800.0,24.0968,24.1897,24.0769,24.13,73800.0
2013-08-29 12:50:00,36.37,36.38,36.31,36.34,32200.0,24.13,24.1366,24.0902,24.1101,32200.0
2013-08-29 12:55:00,36.34,36.35,36.3,36.34,22700.0,24.1101,24.1167,24.0835,24.1101,22700.0
2013-08-29 13:00:00,36.34,36.4,36.32,36.4,47100.0,24.1101,24.1499,24.0968,24.1499,47100.0
2013-08-29 13:05:00,36.39,36.41,36.37,36.41,34700.0,24.1433,24.1565,24.13,24.1565,34700.0
2013-08-29 13:10:00,36.41,36.45,36.34,36.37,55500.0,24.1565,24.1831,24.1101,24.13,55500.0
2013-08-29 13:15:00,36.37,36.38,36.33,36.33,36100.0,24.13,24.1366,24.1035,24.1035,36100.0
2013-08-29 13:20:00,36.33,36.34,36.27,36.27,29000.0,24.1035,24.1101,24.0636,24.0636,29000.0
2013-08-29 13:25:00,36.25,36.3,36.25,36.25,51900.0,24.0504,24.0835,24.0504,24.0504,51900.0
2013-08-29 13:30:00,36.25,36.26,36.09,36.12,124200.0,24.0504,24.057,23.9442,23.9641,124200.0
2013-08-29 13:35:00,36.11,36.19,36.09,36.17,52400.0,23.9575,24.0106,23.9442,23.9973,52400.0
2013-08-29 13:40:00,36.17,36.35,36.17,36.34,73200.0,23.9973,24.1167,23.9973,24.1101,73200.0
2013-08-29 13:45:00,36.33,36.34,36.23,36.28,41200.0,24.1035,24.1101,24.0371,24.0703,41200.0
2013-08-29 13:50:00,36.29,36.34,36.27,36.27,50400.0,24.0769,24.1101,24.0636,24.0636,50400.0
2013-08-29 13:55:00,36.26,36.38,36.26,36.31,80600.0,24.057,24.1366,24.057,24.0902,80600.0
2013-08-29 14:00:00,36.32,36.4,36.27,36.39,40100.0,24.0968,24.1499,24.0636,24.1433,40100.0
2013-08-29 14:05:00,36.39,36.54,36.39,36.51,152800.0,24.1433,24.2428,24.1433,24.2229,152800.0
2013-08-29 14:10:00,36.51,36.51,36.4,36.41,55300.0,24.2229,24.2229,24.1499,24.1565,55300.0
2013-08-29 14:15:00,36.4,36.41,36.36,36.39,69700.0,24.1499,24.1565,24.1234,24.1433,69700.0
2013-08-29 14:20:00,36.38,36.51,36.38,36.51,61100.0,24.1366,24.2229,24.1366,24.2229,61100.0
2013-08-29 14:25:00,36.5,36.54,36.42,36.49,86400.0,24.2162,24.2428,24.1632,24.2096,86400.0
2013-08-29 14:30:00,36.46,36.5,36.44,36.5,86400.0,24.1897,24.2162,24.1764,24.2162,86400.0
2013-08-29 14:35:00,36.49,36.5,36.36,36.36,87200.0,24.2096,24.2162,24.1234,24.1234,87200.0
2013-08-29 14:40:00,36.36,36.46,36.35,36.42,52600.0,24.1234,24.1897,24.1167,24.1632,52600.0
2013-08-29 14:45:00,36.42,36.5,36.4,36.46,91800.0,24.1632,24.2162,24.1499,24.1897,91800.0
2013-08-29 14:50:00,36.45,36.45,36.37,36.41,46700.0,24.1831,24.1831,24.13,24.1565,46700.0
2013-08-29 14:55:00,36.41,36.44,36.4,36.43,19300.0,24.1565,24.1764,24.1499,24.1698,19300.0
2013-08-29 15:00:00,36.42,36.43,36.33,36.37,57300.0,24.1632,24.1698,24.1035,24.13,57300.0
2013-08-29 15:05:00,36.37,36.4,36.31,36.39,42600.0,24.13,24.1499,24.0902,24.1433,42600.0
2013-08-29 15:10:00,36.39,36.41,36.37,36.41,39300.0,24.1433,24.1565,24.13,24.1565,39300.0
2013-08-29 15:15:00,36.4,36.45,36.35,36.36,71700.0,24.1499,24.1831,24.1167,24.1234,71700.0
2013-08-29 15:20:00,36.36,36.38,36.34,36.34,144700.0,24.1234,24.1366,24.1101,24.1101,144700.0
2013-08-29 15:25:00,36.34,36.34,36.3,36.31,77600.0,24.1101,24.1101,24.0835,24.0902,77600.0
2013-08-29 15:30:00,36.3,36.3,36.25,36.25,122600.0,24.0835,24.0835,24.0504,24.0504,122600.0
2013-08-29 15:35:00,36.25,36.34,36.25,36.33,87700.0,24.0504,24.1101,24.0504,24.1035,87700.0
2013-08-29 15:40:00,36.32,36.38,36.3,36.37,128300.0,24.0968,24.1366,24.0835,24.13,128300.0
2013-08-29 15:45:00,36.37,36.45,36.36,36.39,160000.0,24.13,24.1831,24.1234,24.1433,160000.0
2013-08-29 15:50:00,36.38,36.43,36.36,36.36,160500.0,24.1366,24.1698,24.1234,24.1234,160500.0
2013-08-29 15:55:00,36.37,36.39,36.34,36.38,167600.0,24.13,24.1433,24.1101,24.1366,167600.0
2013-08-30 09:30:00,36.44,36.45,36.12,36.12,115900.0,24.1764,24.1831,23.9641,23.9641,115900.0
2013-08-30 09:35:00,36.17,36.33,36.11,36.25,112700.0,23.9973,24.1035,23.9575,24.0504,112700.0
2013-08-30 09:40:00,36.26,36.3,36.14,36.18,85400.0,24.057,24.0835,23.9774,24.0039,85400.0
2013-08-30 09:45:00,36.19,36.3,36.12,36.19,126300.0,24.0106,24.0835,23.9641,24.0106,126300.0
2013-08-30 09:50:00,36.16,36.25,36.12,36.25,78100.0,23.9907,24.0504,23.9641,24.0504,78100.0
2013-08-30 09:55:00,36.24,36.28,36.2,36.26,57800.0,24.0437,24.0703,24.0172,24.057,57800.0
2013-08-30 10:00:00,36.26,36.27,36.12,36.18,56200.0,24.057,24.0636,23.9641,24.0039,56200.0
2013-08-30 10:05:00,36.17,36.23,36.11,36.13,43800.0,23.9973,24.0371,23.9575,23.9708,43800.0
2013-08-30 10:10:00,36.12,36.12,35.99,36.03,80900.0,23.9641,23.9641,23.8779,23.9044,80900.0
2013-08-30 10:15:00,36.02,36.11,36.01,36.07,58900.0,23.8978,23.9575,23.8911,23.931,58900.0
2013-08-30 10:20:00,36.09,36.13,36.07,36.1,88900.0,23.9442,23.9708,23.931,23.9509,88900.0
2013-08-30 10:25:00,36.1,36.17,36.1,36.16,72400.0,23.9509,23.9973,23.9509,23.9907,72400.0
2013-08-30 10:30:00,36.16,36.19,36.12,36.16,67100.0,23.9907,24.0106,23.9641,23.9907,67100.0
2013-08-30 10:35:00,36.16,36.16,36.07,36.09,31100.0,23.9907,23.9907,23.931,23.9442,31100.0
2013-08-30 10:40:00,36.08,36.12,36.04,36.11,74400.0,23.9376,23.9641,23.911,23.9575,74400.0
2013-08-30 10:45:00,36.1,36.14,36.07,36.08,74900.0,23.9509,23.9774,23.931,23.9376,74900.0
2013-08-30 10:50:00,36.08,36.13,36.06,36.08,35200.0,23.9376,23.9708,23.9243,23.9376,35200.0
2013-08-30 10:55:00,36.08,36.15,36.08,36.12,53900.0,23.9376,23.984,23.9376,23.9641,53900.0
2013-08-30 11:00:00,36.12,36.23,36.12,36.23,102800.0,23.9641,24.0371,23.9641,24.0371,102800.0
2013-08-30 11:05:00,36.22,36.22,36.12,36.15,24700.0,24.0305,24.0305,23.9641,23.984,24700.0
2013-08-30 11:10:00,36.15,36.23,36.13,36.19,44700.0,23.984,24.0371,23.9708,24.0106,44700.0
2013-08-30 11:15:00,36.19,36.2,36.12,36.14,22900.0,24.0106,24.0172,23.9641,23.9774,22900.0
2013-08-30 11:20:00,36.13,36.2,36.12,36.2,23300.0,23.9708,24.0172,23.9641,24.0172,23300.0
2013-08-30 11:25:00,36.19,36.23,36.18,36.18,39300.0,24.0106,24.0371,24.0039,24.0039,39300.0
2013-08-30 11:30:00,36.18,36.18,36.11,36.12,28500.0,24.0039,24.0039,23.9575,23.9641,28500.0
2013-08-30 11:35:00,36.12,36.14,36.07,36.09,43100.0,23.9641,23.9774,23.931,23.9442,43100.0
2013-08-30 11:40:00,36.09,36.11,36.05,36.08,34100.0,23.9442,23.9575,23.9177,23.9376,34100.0
2013-08-30 11:45:00,36.09,36.16,36.09,36.16,23000.0,23.9442,23.9907,23.9442,23.9907,23000.0
2013-08-30 11:50:00,36.15,36.19,36.14,36.19,26500.0,23.984,24.0106,23.9774,24.0106,26500.0
2013-08-30 11:55:00,36.19,36.2,36.09,36.1,19200.0,24.0106,24.0172,23.9442,23.9509,19200.0
2013-08-30 12:00:00,36.11,36.11,36.01,36.03,70400.0,23.9575,23.9575,23.8911,23.9044,70400.0
2013-08-30 12:05:00,36.04,36.1,36.04,36.04,27100.0,23.911,23.9509,23.911,23.911,27100.0
2013-08-30 12:10:00,36.04,36.06,36.0,36.02,34500.0,23.911,23.9243,23.8845,23.8978,34500.0
2013-08-30 12:15:00,36.02,36.11,36.01,36.07,35200.0,23.8978,23.9575,23.8911,23.931,35200.0
2013-08-30 12:20:00,36.06,36.07,36.01,36.03,41400.0,23.9243,23.931,23.8911,23.9044,41400.0
2013-08-30 12:25:00,36.03,36.1,36.0,36.09,24900.0,23.9044,23.9509,23.8845,23.9442,24900.0
2013-08-30 12:30:00,36.09,36.1,36.04,36.06,25100.0,23.9442,23.9509,23.911,23.9243,25100.0
2013-08-30 12:35:00,36.05,36.15,36.04,36.15,38600.0,23.9177,23.984,23.911,23.984,38600.0
2013-08-30 12:40:00,36.15,36.16,36.11,36.14,24100.0,23.984,23.9907,23.9575,23.9774,24100.0
2013-08-30 12:45:00,36.15,36.18,36.14,36.18,11400.0,23.984,24.0039,23.9774,24.0039,11400.0
2013-08-30 12:50:00,36.17,36.21,36.15,36.15,33900.0,23.9973,24.0238,23.984,23.984,33900.0
2013-08-30 12:55:00,36.15,36.15,36.09,36.1,64700.0,23.984,23.984,23.9442,23.9509,64700.0
2013-08-30 13:00:00,36.09,36.16,36.05,36.06,43800.0,23.9442,23.9907,23.9177,23.9243,43800.0
2013-08-30 13:05:00,36.06,36.06,35.97,35.98,52300.0,23.9243,23.9243,23.8646,23.8712,52300.0
2013-08-30 13:10:00,35.98,36.12,35.96,36.09,59300.0,23.8712,23.9641,23.858,23.9442,59300.0
2013-08-30 13:15:00,36.09,36.22,36.06,36.17,104800.0,23.9442,24.0305,23.9243,23.9973,104800.0
2013-08-30 13:20:00,36.17,36.17,36.04,36.11,26500.0,23.9973,23.9973,23.911,23.9575,26500.0
2013-08-30 13:25:00,36.11,36.13,36.06,36.13,14800.0,23.9575,23.9708,23.9243,23.9708,14800.0
2013-08-30 13:30:00,36.14,36.16,36.1,36.12,18000.0,23.9774,23.9907,23.9509,23.9641,18000.0
2013-08-30 13:35:00,36.11,36.13,36.09,36.09,13300.0,23.9575,23.9708,23.9442,23.9442,13300.0
2013-08-30 13:40:00,36.09,36.12,36.06,36.09,15000.0,23.9442,23.9641,23.9243,23.9442,15000.0
2013-08-30 13:45:00,36.09,36.14,36.08,36.13,28100.0,23.9442,23.9774,23.9376,23.9708,28100.0
2013-08-30 13:50:00,36.13,36.15,36.06,36.07,21200.0,23.9708,23.984,23.9243,23.931,21200.0
2013-08-30 13:55:00,36.07,36.11,36.01,36.01,45900.0,23.931,23.9575,23.8911,23.8911,45900.0
2013-08-30 14:00:00,36.03,36.09,36.01,36.08,26700.0,23.9044,23.9442,23.8911,23.9376,26700.0
2013-08-30 14:05:00,36.08,36.08,36.02,36.04,58500.0,23.9376,23.9376,23.8978,23.911,58500.0
2013-08-30 14:10:00,36.04,36.08,36.0,36.07,79500.0,23.911,23.9376,23.8845,23.931,79500.0
2013-08-30 14:15:00,36.06,36.07,35.96,36.0,109600.0,23.9243,23.931,23.858,23.8845,109600.0
2013-08-30 14:20:00,36.0,36.03,35.97,35.99,56500.0,23.8845,23.9044,23.8646,23.8779,56500.0
2013-08-30 14:25:00,35.99,36.03,35.95,35.96,43100.0,23.8779,23.9044,23.8513,23.858,43100.0
2013-08-30 14:30:00,35.97,36.03,35.96,36.03,40500.0,23.8646,23.9044,23.858,23.9044,40500.0
2013-08-30 14:35:00,36.02,36.08,36.01,36.06,94300.0,23.8978,23.9376,23.8911,23.9243,94300.0
2013-08-30 14:40:00,36.05,36.05,36.0,36.02,30500.0,23.9177,23.9177,23.8845,23.8978,30500.0
2013-08-30 14:45:00,36.01,36.06,36.0,36.04,36300.0,23.8911,23.9243,23.8845,23.911,36300.0
2013-08-30 14:50:00,36.05,36.08,36.0,36.02,34500.0,23.9177,23.9376,23.8845,23.8978,34500.0
2013-08-30 14:55:00,36.01,36.03,35.97,35.97,67100.0,23.8911,23.9044,23.8646,23.8646,67100.0
2013-08-30 15:00:00,35.97,36.09,35.97,36.06,89700.0,23.8646,23.9442,23.8646,23.9243,89700.0
2013-08-30 15:05:00,36.06,36.07,35.97,35.99,34500.0,23.9243,23.931,23.8646,23.8779,34500.0
2013-08-30 15:10:00,35.98,36.07,35.96,36.05,56400.0,23.8712,23.931,23.858,23.9177,56400.0
2013-08-30 15:15:00,36.06,36.1,36.02,36.07,71200.0,23.9243,23.9509,23.8978,23.931,71200.0
2013-08-30 15:20:00,36.08,36.09,36.01,36.04,37500.0,23.9376,23.9442,23.8911,23.911,37500.0
2013-08-30 15:25:00,36.03,36.06,35.98,36.02,57600.0,23.9044,23.9243,23.8712,23.8978,57600.0
2013-08-30 15:30:00,36.01,36.03,35.96,36.0,56300.0,23.8911,23.9044,23.858,23.8845,56300.0
2013-08-30 15:35:00,36.0,36.01,35.98,36.0,43700.0,23.8845,23.8911,23.8712,23.8845,43700.0
2013-08-30 15:40:00,36.01,36.01,35.95,35.96,131100.0,23.8911,23.8911,23.8513,23.858,131100.0
2013-08-30 15:45:00,35.95,35.98,35.9,35.95,160300.0,23.8513,23.8712,23.8182,23.8513,160300.0
2013-08-30 15:50:00,35.94,35.97,35.92,35.93,72200.0,23.8447,23.8646,23.8314,23.8381,72200.0
2013-08-30 15:55:00,35.92,36.06,35.92,35.99,317800.0,23.8314,23.9243,23.8314,23.8779,317800.0
2013-09-03 09:30:00,36.44,36.75,36.44,36.68,156700.0,24.1764,24.3821,24.1764,24.3357,156700.0
2013-09-03 09:35:00,36.69,36.75,36.61,36.69,108900.0,24.3423,24.3821,24.2892,24.3423,108900.0
2013-09-03 09:40:00,36.68,36.71,36.54,36.66,94000.0,24.3357,24.3556,24.2428,24.3224,94000.0
2013-09-03 09:45:00,36.67,36.81,36.67,36.81,149500.0,24.329,24.4219,24.329,24.4219,149500.0
2013-09-03 09:50:00,36.82,36.83,36.62,36.69,158500.0,24.4285,24.4352,24.2959,24.3423,158500.0
2013-09-03 09:55:00,36.69,36.76,36.64,36.68,66700.0,24.3423,24.3887,24.3091,24.3357,66700.0
2013-09-03 10:00:00,36.66,36.75,36.59,36.75,91000.0,24.3224,24.3821,24.2759,24.3821,91000.0
2013-09-03 10:05:00,36.75,36.79,36.69,36.76,50700.0,24.3821,24.4086,24.3423,24.3887,50700.0
2013-09-03 10:10:00,36.77,36.83,36.67,36.68,77800.0,24.3954,24.4352,24.329,24.3357,77800.0
2013-09-03 10:15:00,36.7,36.79,36.68,36.74,57400.0,24.3489,24.4086,24.3357,24.3755,57400.0
2013-09-03 10:20:00,36.74,36.75,36.55,36.61,48500.0,24.3755,24.3821,24.2494,24.2892,48500.0
2013-09-03 10:25:00,36.59,36.69,36.57,36.68,29700.0,24.2759,24.3423,24.2627,24.3357,29700.0
2013-09-03 10:30:00,36.68,36.7,36.63,36.66,49200.0,24.3357,24.3489,24.3025,24.3224,49200.0
2013-09-03 10:35:00,36.66,36.79,36.66,36.74,68700.0,24.3224,24.4086,24.3224,24.3755,68700.0
2013-09-03 10:40:00,36.75,36.77,36.66,36.69,36900.0,24.3821,24.3954,24.3224,24.3423,36900.0
2013-09-03 10:45:00,36.71,36.77,36.62,36.67,104000.0,24.3556,24.3954,24.2959,24.329,104000.0
2013-09-03 10:50:00,36.67,36.7,36.56,36.69,87000.0,24.329,24.3489,24.256,24.3423,87000.0
2013-09-03 10:55:00,36.67,36.8,36.67,36.76,89600.0,24.329,24.4153,24.329,24.3887,89600.0
2013-09-03 11:00:00,36.77,36.82,36.76,36.77,50100.0,24.3954,24.4285,24.3887,24.3954,50100.0
2013-09-03 11:05:00,36.76,36.8,36.76,36.78,28200.0,24.3887,24.4153,24.3887,24.402,28200.0
2013-09-03 11:10:00,36.78,36.79,36.7,36.76,47400.0,24.402,24.4086,24.3489,24.3887,47400.0
2013-09-03 11:15:00,36.73,36.75,36.64,36.65,36700.0,24.3688,24.3821,24.3091,24.3158,36700.0
2013-09-03 11:20:00,36.64,36.66,36.56,36.57,61000.0,24.3091,24.3224,24.256,24.2627,61000.0
2013-09-03 11:25:00,36.57,36.62,36.55,36.55,49400.0,24.2627,24.2959,24.2494,24.2494,49400.0
2013-09-03 11:30:00,36.57,36.68,36.55,36.64,56000.0,24.2627,24.3357,24.2494,24.3091,56000.0
2013-09-03 11:35:00,36.64,36.69,36.62,36.66,44400.0,24.3091,24.3423,24.2959,24.3224,44400.0
2013-09-03 11:40:00,36.66,36.77,36.66,36.77,80600.0,24.3224,24.3954,24.3224,24.3954,80600.0
2013-09-03 11:45:00,36.76,36.78,36.73,36.77,85300.0,24.3887,24.402,24.3688,24.3954,85300.0
2013-09-03 11:50:00,36.77,36.78,36.71,36.73,54000.0,24.3954,24.402,24.3556,24.3688,54000.0
2013-09-03 11:55:00,36.72,36.73,36.63,36.64,45900.0,24.3622,24.3688,24.3025,24.3091,45900.0
2013-09-03 12:00:00,36.64,36.67,36.62,36.63,27300.0,24.3091,24.329,24.2959,24.3025,27300.0
2013-09-03 12:05:00,36.63,36.77,36.62,36.75,71400.0,24.3025,24.3954,24.2959,24.3821,71400.0
2013-09-03 12:10:00,36.74,36.76,36.64,36.64,64600.0,24.3755,24.3887,24.3091,24.3091,64600.0
2013-09-03 12:15:00,36.66,36.67,36.61,36.62,20500.0,24.3224,24.329,24.2892,24.2959,20500.0
2013-09-03 12:20:00,36.62,36.73,36.62,36.71,47900.0,24.2959,24.3688,24.2959,24.3556,47900.0
2013-09-03 12:25:00,36.71,36.73,36.7,36.73,36700.0,24.3556,24.3688,24.3489,24.3688,36700.0
2013-09-03 12:30:00,36.73,36.75,36.7,36.72,27000.0,24.3688,24.3821,24.3489,24.3622,27000.0
2013-09-03 12:35:00,36.73,36.77,36.71,36.76,38900.0,24.3688,24.3954,24.3556,24.3887,38900.0
2013-09-03 12:40:00,36.75,36.77,36.71,36.77,24500.0,24.3821,24.3954,24.3556,24.3954,24500.0
2013-09-03 12:45:00,36.76,36.85,36.75,36.82,108400.0,24.3887,24.4484,24.3821,24.4285,108400.0
2013-09-03 12:50:00,36.82,36.83,36.7,36.71,30100.0,24.4285,24.4352,24.3489,24.3556,30100.0
2013-09-03 12:55:00,36.71,36.73,36.65,36.66,36000.0,24.3556,24.3688,24.3158,24.3224,36000.0
2013-09-03 13:00:00,36.66,36.68,36.62,36.63,46100.0,24.3224,24.3357,24.2959,24.3025,46100.0
2013-09-03 13:05:00,36.64,36.7,36.62,36.69,43000.0,24.3091,24.3489,24.2959,24.3423,43000.0
2013-09-03 13:10:00,36.68,36.72,36.67,36.67,31200.0,24.3357,24.3622,24.329,24.329,31200.0
2013-09-03 13:15:00,36.67,36.68,36.63,36.64,35500.0,24.329,24.3357,24.3025,24.3091,35500.0
2013-09-03 13:20:00,36.64,36.72,36.61,36.69,29500.0,24.3091,24.3622,24.2892,24.3423,29500.0
2013-09-03 13:25:00,36.69,36.73,36.65,36.73,40200.0,24.3423,24.3688,24.3158,24.3688,40200.0
2013-09-03 13:30:00,36.72,36.73,36.66,36.69,36000.0,24.3622,24.3688,24.3224,24.3423,36000.0
2013-09-03 13:35:00,36.68,36.74,36.67,36.68,22100.0,24.3357,24.3755,24.329,24.3357,22100.0
2013-09-03 13:40:00,36.68,36.76,36.68,36.76,40300.0,24.3357,24.3887,24.3357,24.3887,40300.0
2013-09-03 13:45:00,36.76,36.77,36.66,36.66,30900.0,24.3887,24.3954,24.3224,24.3224,30900.0
2013-09-03 13:50:00,36.67,36.76,36.65,36.76,79200.0,24.329,24.3887,24.3158,24.3887,79200.0
2013-09-03 13:55:00,36.75,36.76,36.7,36.73,46900.0,24.3821,24.3887,24.3489,24.3688,46900.0
2013-09-03 14:00:00,36.74,36.75,36.65,36.68,164900.0,24.3755,24.3821,24.3158,24.3357,164900.0
2013-09-03 14:05:00,36.68,36.71,36.63,36.65,60600.0,24.3357,24.3556,24.3025,24.3158,60600.0
2013-09-03 14:10:00,36.65,36.73,36.65,36.69,35400.0,24.3158,24.3688,24.3158,24.3423,35400.0
2013-09-03 14:15:00,36.69,36.72,36.63,36.66,39000.0,24.3423,24.3622,24.3025,24.3224,39000.0
2013-09-03 14:20:00,36.66,36.67,36.56,36.59,89100.0,24.3224,24.329,24.256,24.2759,89100.0
2013-09-03 14:25:00,36.58,36.62,36.55,36.62,68600.0,24.2693,24.2959,24.2494,24.2959,68600.0
2013-09-03 14:30:00,36.61,36.66,36.57,36.64,46700.0,24.2892,24.3224,24.2627,24.3091,46700.0
2013-09-03 14:35:00,36.63,36.75,36.57,36.72,55600.0,24.3025,24.3821,24.2627,24.3622,55600.0
2013-09-03 14:40:00,36.71,36.72,36.65,36.65,22300.0,24.3556,24.3622,24.3158,24.3158,22300.0
2013-09-03 14:45:00,36.64,36.72,36.61,36.7,33700.0,24.3091,24.3622,24.2892,24.3489,33700.0
2013-09-03 14:50:00,36.7,36.72,36.63,36.72,36500.0,24.3489,24.3622,24.3025,24.3622,36500.0
2013-09-03 14:55:00,36.72,36.72,36.66,36.71,63200.0,24.3622,24.3622,24.3224,24.3556,63200.0
2013-09-03 15:00:00,36.7,36.84,36.7,36.84,87500.0,24.3489,24.4418,24.3489,24.4418,87500.0
2013-09-03 15:05:00,36.84,36.97,36.83,36.94,112600.0,24.4418,24.5281,24.4352,24.5082,112600.0
2013-09-03 15:10:00,36.95,36.97,36.89,36.89,91500.0,24.5148,24.5281,24.475,24.475,91500.0
2013-09-03 15:15:00,36.9,36.97,36.89,36.93,298700.0,24.4816,24.5281,24.475,24.5015,298700.0
2013-09-03 15:20:00,36.92,36.95,36.84,36.88,96400.0,24.4949,24.5148,24.4418,24.4684,96400.0
2013-09-03 15:25:00,36.87,36.91,36.86,36.89,68500.0,24.4617,24.4883,24.4551,24.475,68500.0
2013-09-03 15:30:00,36.88,36.93,36.85,36.9,72900.0,24.4684,24.5015,24.4484,24.4816,72900.0
2013-09-03 15:35:00,36.9,36.95,36.88,36.94,112400.0,24.4816,24.5148,24.4684,24.5082,112400.0
2013-09-03 15:40:00,36.95,36.99,36.89,36.98,142900.0,24.5148,24.5413,24.475,24.5347,142900.0
2013-09-03 15:45:00,36.97,36.98,36.9,36.94,192300.0,24.5281,24.5347,24.4816,24.5082,192300.0
2013-09-03 15:50:00,36.95,36.97,36.91,36.96,122900.0,24.5148,24.5281,24.4883,24.5214,122900.0
2013-09-03 15:55:00,36.97,37.0,36.91,36.99,390700.0,24.5281,24.548,24.4883,24.5413,390700.0
2013-09-04 09:30:00,37.16,37.48,37.03,37.37,376900.0,24.6541,24.8664,24.5679,24.7934,376900.0
2013-09-04 09:35:00,37.37,37.42,37.1,37.2,232100.0,24.7934,24.8266,24.6143,24.6807,232100.0
2013-09-04 09:40:00,37.21,37.27,37.13,37.27,102700.0,24.6873,24.7271,24.6342,24.7271,102700.0
2013-09-04 09:45:00,37.28,37.37,37.26,37.36,167400.0,24.7337,24.7934,24.7205,24.7868,167400.0
2013-09-04 09:50:00,37.34,37.49,37.34,37.47,174100.0,24.7735,24.8731,24.7735,24.8598,174100.0
2013-09-04 09:55:00,37.47,37.68,37.37,37.65,349700.0,24.8598,24.9991,24.7934,24.9792,349700.0
2013-09-04 10:00:00,37.65,37.88,37.62,37.81,375400.0,24.9792,25.1318,24.9593,25.0854,375400.0
2013-09-04 10:05:00,37.79,37.96,37.77,37.85,145400.0,25.0721,25.1849,25.0588,25.1119,145400.0
2013-09-04 10:10:00,37.86,37.96,37.86,37.95,165700.0,25.1185,25.1849,25.1185,25.1783,165700.0
2013-09-04 10:15:00,37.96,37.98,37.8,37.81,273200.0,25.1849,25.1982,25.0787,25.0854,273200.0
2013-09-04 10:20:00,37.81,37.89,37.75,37.87,164100.0,25.0854,25.1384,25.0456,25.1252,164100.0
2013-09-04 10:25:00,37.88,37.94,37.82,37.91,80800.0,25.1318,25.1716,25.092,25.1517,80800.0
2013-09-04 10:30:00,37.91,37.91,37.8,37.9,88700.0,25.1517,25.1517,25.0787,25.1451,88700.0
2013-09-04 10:35:00,37.9,37.95,37.83,37.94,91800.0,25.1451,25.1783,25.0986,25.1716,91800.0
2013-09-04 10:40:00,37.94,37.95,37.89,37.89,65200.0,25.1716,25.1783,25.1384,25.1384,65200.0
2013-09-04 10:45:00,37.9,37.91,37.81,37.81,50600.0,25.1451,25.1517,25.0854,25.0854,50600.0
2013-09-04 10:50:00,37.8,37.86,37.79,37.86,85800.0,25.0787,25.1185,25.0721,25.1185,85800.0
2013-09-04 10:55:00,37.85,37.9,37.85,37.89,64000.0,25.1119,25.1451,25.1119,25.1384,64000.0
2013-09-04 11:00:00,37.88,37.95,37.87,37.9,50300.0,25.1318,25.1783,25.1252,25.1451,50300.0
2013-09-04 11:05:00,37.9,37.94,37.88,37.9,53400.0,25.1451,25.1716,25.1318,25.1451,53400.0
2013-09-04 11:10:00,37.9,37.92,37.89,37.89,45600.0,25.1451,25.1583,25.1384,25.1384,45600.0
2013-09-04 11:15:00,37.9,37.93,37.89,37.9,53800.0,25.1451,25.165,25.1384,25.1451,53800.0
2013-09-04 11:20:00,37.89,37.92,37.84,37.88,84000.0,25.1384,25.1583,25.1053,25.1318,84000.0
2013-09-04 11:25:00,37.87,37.89,37.83,37.86,126200.0,25.1252,25.1384,25.0986,25.1185,126200.0
2013-09-04 11:30:00,37.86,37.92,37.8,37.8,175100.0,25.1185,25.1583,25.0787,25.0787,175100.0
2013-09-04 11:35:00,37.79,37.81,37.74,37.81,95800.0,25.0721,25.0854,25.0389,25.0854,95800.0
2013-09-04 11:40:00,37.81,37.85,37.77,37.79,79100.0,25.0854,25.1119,25.0588,25.0721,79100.0
2013-09-04 11:45:00,37.8,37.8,37.71,37.72,121200.0,25.0787,25.0787,25.019,25.0257,121200.0
2013-09-04 11:50:00,37.71,37.8,37.71,37.79,50200.0,25.019,25.0787,25.019,25.0721,50200.0
2013-09-04 11:55:00,37.79,37.82,37.74,37.8,70400.0,25.0721,25.092,25.0389,25.0787,70400.0
2013-09-04 12:00:00,37.78,37.8,37.76,37.77,55700.0,25.0655,25.0787,25.0522,25.0588,55700.0
2013-09-04 12:05:00,37.77,37.78,37.72,37.73,76000.0,25.0588,25.0655,25.0257,25.0323,76000.0
2013-09-04 12:10:00,37.73,37.76,37.69,37.7,85200.0,25.0323,25.0522,25.0058,25.0124,85200.0
2013-09-04 12:15:00,37.7,37.72,37.7,37.7,63500.0,25.0124,25.0257,25.0124,25.0124,63500.0
2013-09-04 12:20:00,37.7,37.71,37.54,37.56,128100.0,25.0124,25.019,24.9062,24.9195,128100.0
2013-09-04 12:25:00,37.56,37.56,37.5,37.52,88400.0,24.9195,24.9195,24.8797,24.893,88400.0
2013-09-04 12:30:00,37.52,37.59,37.51,37.52,46700.0,24.893,24.9394,24.8863,24.893,46700.0
2013-09-04 12:35:00,37.52,37.59,37.52,37.58,59800.0,24.893,24.9394,24.893,24.9328,59800.0
2013-09-04 12:40:00,37.57,37.57,37.52,37.53,22700.0,24.9261,24.9261,24.893,24.8996,22700.0
2013-09-04 12:45:00,37.53,37.54,37.45,37.47,43300.0,24.8996,24.9062,24.8465,24.8598,43300.0
2013-09-04 12:50:00,37.46,37.5,37.45,37.46,47700.0,24.8532,24.8797,24.8465,24.8532,47700.0
2013-09-04 12:55:00,37.46,37.51,37.45,37.5,33200.0,24.8532,24.8863,24.8465,24.8797,33200.0
2013-09-04 13:00:00,37.5,37.51,37.45,37.47,36800.0,24.8797,24.8863,24.8465,24.8598,36800.0
2013-09-04 13:05:00,37.47,37.51,37.47,37.47,26100.0,24.8598,24.8863,24.8598,24.8598,26100.0
2013-09-04 13:10:00,37.47,37.49,37.39,37.4,71200.0,24.8598,24.8731,24.8067,24.8134,71200.0
2013-09-04 13:15:00,37.39,37.48,37.38,37.47,59900.0,24.8067,24.8664,24.8001,24.8598,59900.0
2013-09-04 13:20:00,37.47,37.53,37.45,37.51,48900.0,24.8598,24.8996,24.8465,24.8863,48900.0
2013-09-04 13:25:00,37.5,37.51,37.48,37.5,46200.0,24.8797,24.8863,24.8664,24.8797,46200.0
2013-09-04 13:30:00,37.49,37.52,37.48,37.5,29600.0,24.8731,24.893,24.8664,24.8797,29600.0
2013-09-04 13:35:00,37.5,37.55,37.49,37.53,37700.0,24.8797,24.9129,24.8731,24.8996,37700.0
2013-09-04 13:40:00,37.54,37.55,37.5,37.5,42200.0,24.9062,24.9129,24.8797,24.8797,42200.0
2013-09-04 13:45:00,37.51,37.51,37.46,37.47,19200.0,24.8863,24.8863,24.8532,24.8598,19200.0
2013-09-04 13:50:00,37.47,37.49,37.44,37.44,26100.0,24.8598,24.8731,24.8399,24.8399,26100.0
2013-09-04 13:55:00,37.45,37.48,37.45,37.45,47600.0,24.8465,24.8664,24.8465,24.8465,47600.0
2013-09-04 14:00:00,37.45,37.47,37.39,37.41,112500.0,24.8465,24.8598,24.8067,24.82,112500.0
2013-09-04 14:05:00,37.41,37.41,37.3,37.3,191800.0,24.82,24.82,24.747,24.747,191800.0
2013-09-04 14:10:00,37.3,37.38,37.3,37.38,68300.0,24.747,24.8001,24.747,24.8001,68300.0
2013-09-04 14:15:00,37.39,37.39,37.36,37.38,36800.0,24.8067,24.8067,24.7868,24.8001,36800.0
2013-09-04 14:20:00,37.38,37.38,37.32,37.35,256700.0,24.8001,24.8001,24.7603,24.7802,256700.0
2013-09-04 14:25:00,37.35,37.39,37.34,37.34,124000.0,24.7802,24.8067,24.7735,24.7735,124000.0
2013-09-04 14:30:00,37.35,37.35,37.29,37.3,52800.0,24.7802,24.7802,24.7404,24.747,52800.0
2013-09-04 14:35:00,37.29,37.3,37.2,37.22,67300.0,24.7404,24.747,24.6807,24.6939,67300.0
2013-09-04 14:40:00,37.22,37.23,37.16,37.19,122700.0,24.6939,24.7006,24.6541,24.674,122700.0
2013-09-04 14:45:00,37.19,37.25,37.16,37.2,49300.0,24.674,24.7138,24.6541,24.6807,49300.0
2013-09-04 14:50:00,37.2,37.23,37.16,37.19,26600.0,24.6807,24.7006,24.6541,24.674,26600.0
2013-09-04 14:55:00,37.2,37.27,37.17,37.25,107400.0,24.6807,24.7271,24.6608,24.7138,107400.0
2013-09-04 15:00:00,37.26,37.27,37.2,37.23,106300.0,24.7205,24.7271,24.6807,24.7006,106300.0
2013-09-04 15:05:00,37.23,37.23,37.17,37.22,42900.0,24.7006,24.7006,24.6608,24.6939,42900.0
2013-09-04 15:10:00,37.22,37.22,37.16,37.16,30600.0,24.6939,24.6939,24.6541,24.6541,30600.0
2013-09-04 15:15:00,37.16,37.19,37.14,37.15,67100.0,24.6541,24.674,24.6409,24.6475,67100.0
2013-09-04 15:20:00,37.15,37.16,37.03,37.06,115600.0,24.6475,24.6541,24.5679,24.5878,115600.0
2013-09-04 15:25:00,37.05,37.06,36.9,36.91,227700.0,24.5811,24.5878,24.4816,24.4883,227700.0
2013-09-04 15:30:00,36.92,37.04,36.88,36.97,214400.0,24.4949,24.5745,24.4684,24.5281,214400.0
2013-09-04 15:35:00,36.97,37.05,36.95,36.99,116600.0,24.5281,24.5811,24.5148,24.5413,116600.0
2013-09-04 15:40:00,36.98,37.14,36.95,37.13,147200.0,24.5347,24.6409,24.5148,24.6342,147200.0
2013-09-04 15:45:00,37.13,37.19,37.12,37.12,130400.0,24.6342,24.674,24.6276,24.6276,130400.0
2013-09-04 15:50:00,37.12,37.12,37.05,37.09,115000.0,24.6276,24.6276,24.5811,24.6077,115000.0
2013-09-04 15:55:00,37.11,37.19,37.07,37.15,300500.0,24.6209,24.674,24.5944,24.6475,300500.0
2013-09-05 09:30:00,37.2,37.24,37.15,37.19,194500.0,24.6807,24.7072,24.6475,24.674,194500.0
2013-09-05 09:35:00,37.18,37.22,37.11,37.22,142100.0,24.6674,24.6939,24.6209,24.6939,142100.0
2013-09-05 09:40:00,37.22,37.35,37.22,37.28,198800.0,24.6939,24.7802,24.6939,24.7337,198800.0
2013-09-05 09:45:00,37.27,37.59,37.27,37.54,219200.0,24.7271,24.9394,24.7271,24.9062,219200.0
2013-09-05 09:50:00,37.53,37.58,37.46,37.5,155400.0,24.8996,24.9328,24.8532,24.8797,155400.0
2013-09-05 09:55:00,37.5,37.51,37.44,37.47,74600.0,24.8797,24.8863,24.8399,24.8598,74600.0
2013-09-05 10:00:00,37.45,37.47,37.28,37.3,59600.0,24.8465,24.8598,24.7337,24.747,59600.0
2013-09-05 10:05:00,37.31,37.48,37.31,37.44,61500.0,24.7536,24.8664,24.7536,24.8399,61500.0
2013-09-05 10:10:00,37.43,37.44,37.25,37.28,162400.0,24.8333,24.8399,24.7138,24.7337,162400.0
2013-09-05 10:15:00,37.28,37.37,37.25,37.37,76600.0,24.7337,24.7934,24.7138,24.7934,76600.0
2013-09-05 10:20:00,37.37,37.37,37.29,37.37,36800.0,24.7934,24.7934,24.7404,24.7934,36800.0
2013-09-05 10:25:00,37.36,37.4,37.31,37.39,53900.0,24.7868,24.8134,24.7536,24.8067,53900.0
2013-09-05 10:30:00,37.39,37.43,37.27,37.29,61500.0,24.8067,24.8333,24.7271,24.7404,61500.0
2013-09-05 10:35:00,37.28,37.32,37.26,37.29,27200.0,24.7337,24.7603,24.7205,24.7404,27200.0
2013-09-05 10:40:00,37.28,37.28,37.24,37.24,56800.0,24.7337,24.7337,24.7072,24.7072,56800.0
2013-09-05 10:45:00,37.23,37.25,37.21,37.23,56800.0,24.7006,24.7138,24.6873,24.7006,56800.0
2013-09-05 10:50:00,37.24,37.31,37.23,37.31,51800.0,24.7072,24.7536,24.7006,24.7536,51800.0
2013-09-05 10:55:00,37.32,37.36,37.31,37.33,28300.0,24.7603,24.7868,24.7536,24.7669,28300.0
2013-09-05 11:00:00,37.32,37.34,37.28,37.33,22400.0,24.7603,24.7735,24.7337,24.7669,22400.0
2013-09-05 11:05:00,37.33,37.33,37.28,37.32,23200.0,24.7669,24.7669,24.7337,24.7603,23200.0
2013-09-05 11:10:00,37.34,37.37,37.32,37.33,25500.0,24.7735,24.7934,24.7603,24.7669,25500.0
2013-09-05 11:15:00,37.32,37.36,37.31,37.32,35200.0,24.7603,24.7868,24.7536,24.7603,35200.0
2013-09-05 11:20:00,37.32,37.32,37.24,37.27,27700.0,24.7603,24.7603,24.7072,24.7271,27700.0
2013-09-05 11:25:00,37.27,37.33,37.25,37.26,55100.0,24.7271,24.7669,24.7138,24.7205,55100.0
2013-09-05 11:30:00,37.27,37.34,37.27,37.34,17300.0,24.7271,24.7735,24.7271,24.7735,17300.0
2013-09-05 11:35:00,37.34,37.38,37.24,37.25,43900.0,24.7735,24.8001,24.7072,24.7138,43900.0
2013-09-05 11:40:00,37.24,37.31,37.24,37.31,24400.0,24.7072,24.7536,24.7072,24.7536,24400.0
2013-09-05 11:45:00,37.31,37.36,37.27,37.32,55300.0,24.7536,24.7868,24.7271,24.7603,55300.0
2013-09-05 11:50:00,37.32,37.32,37.27,37.27,31600.0,24.7603,24.7603,24.7271,24.7271,31600.0
2013-09-05 11:55:00,37.27,37.27,37.17,37.17,80500.0,24.7271,24.7271,24.6608,24.6608,80500.0
2013-09-05 12:00:00,37.18,37.25,37.17,37.23,37600.0,24.6674,24.7138,24.6608,24.7006,37600.0
2013-09-05 12:05:00,37.24,37.32,37.23,37.25,88200.0,24.7072,24.7603,24.7006,24.7138,88200.0
2013-09-05 12:10:00,37.24,37.38,37.24,37.37,107600.0,24.7072,24.8001,24.7072,24.7934,107600.0
2013-09-05 12:15:00,37.37,37.43,37.31,37.32,72800.0,24.7934,24.8333,24.7536,24.7603,72800.0
2013-09-05 12:20:00,37.31,37.32,37.29,37.3,84400.0,24.7536,24.7603,24.7404,24.747,84400.0
2013-09-05 12:25:00,37.31,37.31,37.29,37.3,69100.0,24.7536,24.7536,24.7404,24.747,69100.0
2013-09-05 12:30:00,37.3,37.4,37.3,37.38,86100.0,24.747,24.8134,24.747,24.8001,86100.0
2013-09-05 12:35:00,37.38,37.41,37.36,37.36,28000.0,24.8001,24.82,24.7868,24.7868,28000.0
2013-09-05 12:40:00,37.36,37.49,37.33,37.49,92100.0,24.7868,24.8731,24.7669,24.8731,92100.0
2013-09-05 12:45:00,37.49,37.53,37.48,37.53,49100.0,24.8731,24.8996,24.8664,24.8996,49100.0
2013-09-05 12:50:00,37.52,37.53,37.43,37.43,42400.0,24.893,24.8996,24.8333,24.8333,42400.0
2013-09-05 12:55:00,37.42,37.44,37.35,37.44,53500.0,24.8266,24.8399,24.7802,24.8399,53500.0
2013-09-05 13:00:00,37.43,37.45,37.38,37.43,58900.0,24.8333,24.8465,24.8001,24.8333,58900.0
2013-09-05 13:05:00,37.43,37.44,37.37,37.43,33600.0,24.8333,24.8399,24.7934,24.8333,33600.0
2013-09-05 13:10:00,37.44,37.48,37.43,37.47,35500.0,24.8399,24.8664,24.8333,24.8598,35500.0
2013-09-05 13:15:00,37.48,37.48,37.36,37.4,30000.0,24.8664,24.8664,24.7868,24.8134,30000.0
2013-09-05 13:20:00,37.4,37.44,37.39,37.41,88500.0,24.8134,24.8399,24.8067,24.82,88500.0
2013-09-05 13:25:00,37.41,37.41,37.38,37.38,21000.0,24.82,24.82,24.8001,24.8001,21000.0
2013-09-05 13:30:00,37.38,37.41,37.38,37.38,33600.0,24.8001,24.82,24.8001,24.8001,33600.0
2013-09-05 13:35:00,37.38,37.51,37.38,37.51,72100.0,24.8001,24.8863,24.8001,24.8863,72100.0
2013-09-05 13:40:00,37.51,37.51,37.4,37.44,50500.0,24.8863,24.8863,24.8134,24.8399,50500.0
2013-09-05 13:45:00,37.44,37.47,37.43,37.46,44500.0,24.8399,24.8598,24.8333,24.8532,44500.0
2013-09-05 13:50:00,37.46,37.46,37.4,37.41,30100.0,24.8532,24.8532,24.8134,24.82,30100.0
2013-09-05 13:55:00,37.42,37.44,37.39,37.4,23600.0,24.8266,24.8399,24.8067,24.8134,23600.0
2013-09-05 14:00:00,37.39,37.44,37.33,37.4,81400.0,24.8067,24.8399,24.7669,24.8134,81400.0
2013-09-05 14:05:00,37.4,37.43,37.4,37.4,18800.0,24.8134,24.8333,24.8134,24.8134,18800.0
2013-09-05 14:10:00,37.41,37.46,37.4,37.46,40700.0,24.82,24.8532,24.8134,24.8532,40700.0
2013-09-05 14:15:00,37.47,37.5,37.46,37.46,19500.0,24.8598,24.8797,24.8532,24.8532,19500.0
2013-09-05 14:20:00,37.47,37.5,37.46,37.49,33200.0,24.8598,24.8797,24.8532,24.8731,33200.0
2013-09-05 14:25:00,37.5,37.55,37.49,37.52,91300.0,24.8797,24.9129,24.8731,24.893,91300.0
2013-09-05 14:30:00,37.52,37.58,37.52,37.52,69300.0,24.893,24.9328,24.893,24.893,69300.0
2013-09-05 14:35:00,37.51,37.51,37.48,37.5,42400.0,24.8863,24.8863,24.8664,24.8797,42400.0
2013-09-05 14:40:00,37.5,37.51,37.49,37.5,36600.0,24.8797,24.8863,24.8731,24.8797,36600.0
2013-09-05 14:45:00,37.49,37.51,37.49,37.51,35100.0,24.8731,24.8863,24.8731,24.8863,35100.0
2013-09-05 14:50:00,37.51,37.54,37.48,37.52,80100.0,24.8863,24.9062,24.8664,24.893,80100.0
2013-09-05 14:55:00,37.51,37.58,37.5,37.56,53900.0,24.8863,24.9328,24.8797,24.9195,53900.0
2013-09-05 15:00:00,37.56,37.58,37.53,37.55,33200.0,24.9195,24.9328,24.8996,24.9129,33200.0
2013-09-05 15:05:00,37.55,37.57,37.54,37.54,46700.0,24.9129,24.9261,24.9062,24.9062,46700.0
2013-09-05 15:10:00,37.55,37.55,37.48,37.48,47400.0,24.9129,24.9129,24.8664,24.8664,47400.0
2013-09-05 15:15:00,37.48,37.5,37.43,37.5,55500.0,24.8664,24.8797,24.8333,24.8797,55500.0
2013-09-05 15:20:00,37.5,37.5,37.46,37.46,30400.0,24.8797,24.8797,24.8532,24.8532,30400.0
2013-09-05 15:25:00,37.46,37.47,37.44,37.44,65700.0,24.8532,24.8598,24.8399,24.8399,65700.0
2013-09-05 15:30:00,37.44,37.48,37.42,37.48,100500.0,24.8399,24.8664,24.8266,24.8664,100500.0
2013-09-05 15:35:00,37.47,37.47,37.42,37.44,78500.0,24.8598,24.8598,24.8266,24.8399,78500.0
2013-09-05 15:40:00,37.45,37.46,37.4,37.41,105500.0,24.8465,24.8532,24.8134,24.82,105500.0
2013-09-05 15:45:00,37.41,37.48,37.41,37.48,125400.0,24.82,24.8664,24.82,24.8664,125400.0
2013-09-05 15:50:00,37.48,37.48,37.39,37.4,91300.0,24.8664,24.8664,24.8067,24.8134,91300.0
2013-09-05 15:55:00,37.4,37.49,37.4,37.48,342700.0,24.8134,24.8731,24.8134,24.8664,342700.0
2013-09-06 09:30:00,37.36,37.44,37.11,37.25,119500.0,24.9006,24.954,24.734,24.8273,119500.0
2013-09-06 09:35:00,37.26,37.33,37.15,37.22,76200.0,24.834,24.8806,24.7607,24.8073,76200.0
2013-09-06 09:40:00,37.23,37.27,36.84,36.97,105600.0,24.814,24.8407,24.5541,24.6407,105600.0
2013-09-06 09:45:00,36.95,37.04,36.69,36.83,310500.0,24.6274,24.6874,24.4541,24.5474,310500.0
2013-09-06 09:50:00,36.85,37.04,36.8,37.02,93400.0,24.5607,24.6874,24.5274,24.674,93400.0
2013-09-06 09:55:00,37.01,37.07,36.89,37.04,72500.0,24.6674,24.7074,24.5874,24.6874,72500.0
2013-09-06 10:00:00,37.04,37.04,36.71,36.76,106800.0,24.6874,24.6874,24.4674,24.5007,106800.0
2013-09-06 10:05:00,36.77,36.95,36.77,36.89,39900.0,24.5074,24.6274,24.5074,24.5874,39900.0
2013-09-06 10:10:00,36.9,37.03,36.89,37.03,45100.0,24.594,24.6807,24.5874,24.6807,45100.0
2013-09-06 10:15:00,37.02,37.14,36.98,37.05,113100.0,24.674,24.754,24.6474,24.694,113100.0
2013-09-06 10:20:00,37.05,37.07,36.95,36.95,66300.0,24.694,24.7074,24.6274,24.6274,66300.0
2013-09-06 10:25:00,36.96,37.03,36.94,36.96,63700.0,24.634,24.6807,24.6207,24.634,63700.0
2013-09-06 10:30:00,36.97,37.05,36.91,36.92,32200.0,24.6407,24.694,24.6007,24.6074,32200.0
2013-09-06 10:35:00,36.93,37.01,36.93,37.0,67400.0,24.614,24.6674,24.614,24.6607,67400.0
2013-09-06 10:40:00,37.01,37.04,36.94,37.01,134400.0,24.6674,24.6874,24.6207,24.6674,134400.0
2013-09-06 10:45:00,37.01,37.06,37.0,37.04,107900.0,24.6674,24.7007,24.6607,24.6874,107900.0
2013-09-06 10:50:00,37.04,37.06,36.92,36.92,129900.0,24.6874,24.7007,24.6074,24.6074,129900.0
2013-09-06 10:55:00,36.91,37.02,36.91,36.96,78100.0,24.6007,24.674,24.6007,24.634,78100.0
2013-09-06 11:00:00,36.97,37.06,36.97,37.05,60200.0,24.6407,24.7007,24.6407,24.694,60200.0
2013-09-06 11:05:00,37.06,37.08,37.01,37.02,61600.0,24.7007,24.714,24.6674,24.674,61600.0
2013-09-06 11:10:00,37.02,37.06,37.02,37.05,55100.0,24.674,24.7007,24.674,24.694,55100.0
2013-09-06 11:15:00,37.06,37.06,36.96,37.0,96300.0,24.7007,24.7007,24.634,24.6607,96300.0
2013-09-06 11:20:00,37.0,37.05,37.0,37.01,59200.0,24.6607,24.694,24.6607,24.6674,59200.0
2013-09-06 11:25:00,37.0,37.02,36.98,37.01,36800.0,24.6607,24.674,24.6474,24.6674,36800.0
2013-09-06 11:30:00,37.01,37.02,36.96,37.02,50200.0,24.6674,24.674,24.634,24.674,50200.0
2013-09-06 11:35:00,37.01,37.08,36.98,37.01,51500.0,24.6674,24.714,24.6474,24.6674,51500.0
2013-09-06 11:40:00,37.0,37.0,36.95,36.96,33000.0,24.6607,24.6607,24.6274,24.634,33000.0
2013-09-06 11:45:00,36.97,37.02,36.97,37.01,27000.0,24.6407,24.674,24.6407,24.6674,27000.0
2013-09-06 11:50:00,37.01,37.01,36.98,37.01,32000.0,24.6674,24.6674,24.6474,24.6674,32000.0
2013-09-06 11:55:00,37.01,37.03,36.99,37.0,24100.0,24.6674,24.6807,24.654,24.6607,24100.0
2013-09-06 12:00:00,37.0,37.04,36.99,37.01,66700.0,24.6607,24.6874,24.654,24.6674,66700.0
2013-09-06 12:05:00,37.01,37.04,36.99,37.03,13200.0,24.6674,24.6874,24.654,24.6807,13200.0
2013-09-06 12:10:00,37.03,37.07,37.02,37.06,29900.0,24.6807,24.7074,24.674,24.7007,29900.0
2013-09-06 12:15:00,37.05,37.06,37.01,37.03,32800.0,24.694,24.7007,24.6674,24.6807,32800.0
2013-09-06 12:20:00,37.02,37.04,37.0,37.04,33600.0,24.674,24.6874,24.6607,24.6874,33600.0
2013-09-06 12:25:00,37.03,37.05,37.03,37.05,30100.0,24.6807,24.694,24.6807,24.694,30100.0
2013-09-06 12:30:00,37.05,37.06,37.04,37.05,10600.0,24.694,24.7007,24.6874,24.694,10600.0
2013-09-06 12:35:00,37.05,37.07,37.03,37.04,30100.0,24.694,24.7074,24.6807,24.6874,30100.0
2013-09-06 12:40:00,37.03,37.04,37.0,37.04,21000.0,24.6807,24.6874,24.6607,24.6874,21000.0
2013-09-06 12:45:00,37.03,37.03,36.99,36.99,20200.0,24.6807,24.6807,24.654,24.654,20200.0
2013-09-06 12:50:00,36.99,37.02,36.99,37.01,26400.0,24.654,24.674,24.654,24.6674,26400.0
2013-09-06 12:55:00,37.01,37.04,37.0,37.04,18000.0,24.6674,24.6874,24.6607,24.6874,18000.0
2013-09-06 13:00:00,37.04,37.07,37.04,37.05,37300.0,24.6874,24.7074,24.6874,24.694,37300.0
2013-09-06 13:05:00,37.06,37.07,37.04,37.05,24500.0,24.7007,24.7074,24.6874,24.694,24500.0
2013-09-06 13:10:00,37.05,37.05,37.02,37.02,18900.0,24.694,24.694,24.674,24.674,18900.0
2013-09-06 13:15:00,37.02,37.06,37.02,37.06,33800.0,24.674,24.7007,24.674,24.7007,33800.0
2013-09-06 13:20:00,37.06,37.15,37.04,37.11,126800.0,24.7007,24.7607,24.6874,24.734,126800.0
2013-09-06 13:25:00,37.1,37.14,37.1,37.12,43000.0,24.7273,24.754,24.7273,24.7407,43000.0
2013-09-06 13:30:00,37.11,37.14,37.08,37.14,28600.0,24.734,24.754,24.714,24.754,28600.0
2013-09-06 13:35:00,37.15,37.19,37.14,37.18,29100.0,24.7607,24.7873,24.754,24.7807,29100.0
2013-09-06 13:40:00,37.19,37.29,37.17,37.27,53900.0,24.7873,24.854,24.774,24.8407,53900.0
2013-09-06 13:45:00,37.27,37.3,37.23,37.29,58300.0,24.8407,24.8606,24.814,24.854,58300.0
2013-09-06 13:50:00,37.3,37.37,37.3,37.33,51500.0,24.8606,24.9073,24.8606,24.8806,51500.0
2013-09-06 13:55:00,37.33,37.35,37.27,37.27,26300.0,24.8806,24.894,24.8407,24.8407,26300.0
2013-09-06 14:00:00,37.28,37.31,37.25,37.26,45400.0,24.8473,24.8673,24.8273,24.834,45400.0
2013-09-06 14:05:00,37.26,37.33,37.26,37.26,36100.0,24.834,24.8806,24.834,24.834,36100.0
2013-09-06 14:10:00,37.27,37.28,37.2,37.2,26800.0,24.8407,24.8473,24.794,24.794,26800.0
2013-09-06 14:15:00,37.19,37.22,37.18,37.22,45600.0,24.7873,24.8073,24.7807,24.8073,45600.0
2013-09-06 14:20:00,37.22,37.34,37.21,37.34,60600.0,24.8073,24.8873,24.8007,24.8873,60600.0
2013-09-06 14:25:00,37.33,37.37,37.33,37.34,50600.0,24.8806,24.9073,24.8806,24.8873,50600.0
2013-09-06 14:30:00,37.34,37.36,37.3,37.32,40000.0,24.8873,24.9006,24.8606,24.874,40000.0
2013-09-06 14:35:00,37.32,37.39,37.32,37.33,36700.0,24.874,24.9206,24.874,24.8806,36700.0
2013-09-06 14:40:00,37.33,37.37,37.31,37.36,45200.0,24.8806,24.9073,24.8673,24.9006,45200.0
2013-09-06 14:45:00,37.37,37.37,37.28,37.3,71500.0,24.9073,24.9073,24.8473,24.8606,71500.0
2013-09-06 14:50:00,37.31,37.33,37.26,37.26,47000.0,24.8673,24.8806,24.834,24.834,47000.0
2013-09-06 14:55:00,37.25,37.26,37.2,37.24,59000.0,24.8273,24.834,24.794,24.8207,59000.0
2013-09-06 15:00:00,37.24,37.3,37.21,37.3,49400.0,24.8207,24.8606,24.8007,24.8606,49400.0
2013-09-06 15:05:00,37.3,37.32,37.18,37.26,70600.0,24.8606,24.874,24.7807,24.834,70600.0
2013-09-06 15:10:00,37.26,37.28,37.2,37.26,105300.0,24.834,24.8473,24.794,24.834,105300.0
2013-09-06 15:15:00,37.27,37.3,37.15,37.18,118900.0,24.8407,24.8606,24.7607,24.7807,118900.0
2013-09-06 15:20:00,37.17,37.22,37.14,37.15,107900.0,24.774,24.8073,24.754,24.7607,107900.0
2013-09-06 15:25:00,37.14,37.16,37.1,37.1,152100.0,24.754,24.7673,24.7273,24.7273,152100.0
2013-09-06 15:30:00,37.1,37.12,37.04,37.09,203600.0,24.7273,24.7407,24.6874,24.7207,203600.0
2013-09-06 15:35:00,37.09,37.1,37.03,37.1,103600.0,24.7207,24.7273,24.6807,24.7273,103600.0
2013-09-06 15:40:00,37.09,37.14,37.09,37.1,119700.0,24.7207,24.754,24.7207,24.7273,119700.0
2013-09-06 15:45:00,37.11,37.12,37.0,37.0,104700.0,24.734,24.7407,24.6607,24.6607,104700.0
2013-09-06 15:50:00,37.01,37.04,36.99,37.04,167000.0,24.6674,24.6874,24.654,24.6874,167000.0
2013-09-06 15:55:00,37.04,37.04,36.97,37.01,292900.0,24.6874,24.6874,24.6407,24.6674,292900.0
2013-09-09 09:30:00,37.22,37.36,37.22,37.35,79500.0,24.8073,24.9006,24.8073,24.894,79500.0
2013-09-09 09:35:00,37.36,37.59,37.33,37.59,75600.0,24.9006,25.0539,24.8806,25.0539,75600.0
2013-09-09 09:40:00,37.56,37.72,37.5,37.54,99300.0,25.0339,25.1406,24.9939,25.0206,99300.0
2013-09-09 09:45:00,37.53,37.54,37.37,37.41,122000.0,25.0139,25.0206,24.9073,24.934,122000.0
2013-09-09 09:50:00,37.41,37.45,37.37,37.39,83800.0,24.934,24.9606,24.9073,24.9206,83800.0
2013-09-09 09:55:00,37.4,37.47,37.34,37.39,66200.0,24.9273,24.974,24.8873,24.9206,66200.0
2013-09-09 10:00:00,37.4,37.51,37.4,37.43,54200.0,24.9273,25.0006,24.9273,24.9473,54200.0
2013-09-09 10:05:00,37.43,37.5,37.43,37.46,60600.0,24.9473,24.9939,24.9473,24.9673,60600.0
2013-09-09 10:10:00,37.46,37.51,37.42,37.51,68800.0,24.9673,25.0006,24.9406,25.0006,68800.0
2013-09-09 10:15:00,37.51,37.51,37.42,37.44,103400.0,25.0006,25.0006,24.9406,24.954,103400.0
2013-09-09 10:20:00,37.44,37.51,37.35,37.35,97300.0,24.954,25.0006,24.894,24.894,97300.0
2013-09-09 10:25:00,37.36,37.36,37.06,37.06,110100.0,24.9006,24.9006,24.7007,24.7007,110100.0
2013-09-09 10:30:00,37.05,37.35,37.05,37.35,117700.0,24.694,24.894,24.694,24.894,117700.0
2013-09-09 10:35:00,37.35,37.35,37.25,37.25,54300.0,24.894,24.894,24.8273,24.8273,54300.0
2013-09-09 10:40:00,37.25,37.41,37.23,37.4,49900.0,24.8273,24.934,24.814,24.9273,49900.0
2013-09-09 10:45:00,37.39,37.4,37.23,37.27,43900.0,24.9206,24.9273,24.814,24.8407,43900.0
2013-09-09 10:50:00,37.26,37.27,37.13,37.13,30100.0,24.834,24.8407,24.7473,24.7473,30100.0
2013-09-09 10:55:00,37.13,37.16,37.04,37.14,65600.0,24.7473,24.7673,24.6874,24.754,65600.0
2013-09-09 11:00:00,37.13,37.21,37.13,37.2,24500.0,24.7473,24.8007,24.7473,24.794,24500.0
2013-09-09 11:05:00,37.19,37.25,37.18,37.25,24400.0,24.7873,24.8273,24.7807,24.8273,24400.0
2013-09-09 11:10:00,37.25,37.28,37.23,37.26,36300.0,24.8273,24.8473,24.814,24.834,36300.0
2013-09-09 11:15:00,37.27,37.28,37.2,37.23,29000.0,24.8407,24.8473,24.794,24.814,29000.0
2013-09-09 11:20:00,37.24,37.29,37.2,37.21,24300.0,24.8207,24.854,24.794,24.8007,24300.0
2013-09-09 11:25:00,37.21,37.37,37.2,37.37,64900.0,24.8007,24.9073,24.794,24.9073,64900.0
2013-09-09 11:30:00,37.37,37.48,37.36,37.42,56900.0,24.9073,24.9806,24.9006,24.9406,56900.0
2013-09-09 11:35:00,37.41,37.41,37.36,37.37,58900.0,24.934,24.934,24.9006,24.9073,58900.0
2013-09-09 11:40:00,37.37,37.44,37.37,37.41,48900.0,24.9073,24.954,24.9073,24.934,48900.0
2013-09-09 11:45:00,37.4,37.4,37.31,37.32,19500.0,24.9273,24.9273,24.8673,24.874,19500.0
2013-09-09 11:50:00,37.32,37.36,37.29,37.31,29000.0,24.874,24.9006,24.854,24.8673,29000.0
2013-09-09 11:55:00,37.3,37.36,37.29,37.34,29200.0,24.8606,24.9006,24.854,24.8873,29200.0
2013-09-09 12:00:00,37.35,37.36,37.33,37.36,24900.0,24.894,24.9006,24.8806,24.9006,24900.0
2013-09-09 12:05:00,37.36,37.36,37.35,37.36,11200.0,24.9006,24.9006,24.894,24.9006,11200.0
2013-09-09 12:10:00,37.36,37.36,37.29,37.31,63500.0,24.9006,24.9006,24.854,24.8673,63500.0
2013-09-09 12:15:00,37.31,37.35,37.3,37.33,24100.0,24.8673,24.894,24.8606,24.8806,24100.0
2013-09-09 12:20:00,37.32,37.32,37.23,37.24,22400.0,24.874,24.874,24.814,24.8207,22400.0
2013-09-09 12:25:00,37.24,37.29,37.24,37.29,14900.0,24.8207,24.854,24.8207,24.854,14900.0
2013-09-09 12:30:00,37.28,37.31,37.24,37.25,15100.0,24.8473,24.8673,24.8207,24.8273,15100.0
2013-09-09 12:35:00,37.25,37.27,37.23,37.26,17800.0,24.8273,24.8407,24.814,24.834,17800.0
2013-09-09 12:40:00,37.24,37.25,37.2,37.21,34300.0,24.8207,24.8273,24.794,24.8007,34300.0
2013-09-09 12:45:00,37.21,37.22,37.13,37.19,58300.0,24.8007,24.8073,24.7473,24.7873,58300.0
2013-09-09 12:50:00,37.19,37.19,37.16,37.16,6600.0,24.7873,24.7873,24.7673,24.7673,6600.0
2013-09-09 12:55:00,37.16,37.18,37.11,37.18,25100.0,24.7673,24.7807,24.734,24.7807,25100.0
2013-09-09 13:00:00,37.17,37.24,37.17,37.18,46400.0,24.774,24.8207,24.774,24.7807,46400.0
2013-09-09 13:05:00,37.19,37.26,37.15,37.24,54100.0,24.7873,24.834,24.7607,24.8207,54100.0
2013-09-09 13:10:00,37.22,37.25,37.19,37.19,23200.0,24.8073,24.8273,24.7873,24.7873,23200.0
2013-09-09 13:15:00,37.2,37.24,37.2,37.2,39700.0,24.794,24.8207,24.794,24.794,39700.0
2013-09-09 13:20:00,37.2,37.2,37.12,37.13,46300.0,24.794,24.794,24.7407,24.7473,46300.0
2013-09-09 13:25:00,37.13,37.14,37.02,37.04,60300.0,24.7473,24.754,24.674,24.6874,60300.0
2013-09-09 13:30:00,37.05,37.12,37.02,37.12,41700.0,24.694,24.7407,24.674,24.7407,41700.0
2013-09-09 13:35:00,37.12,37.15,37.09,37.1,33600.0,24.7407,24.7607,24.7207,24.7273,33600.0
2013-09-09 13:40:00,37.1,37.13,37.07,37.09,47200.0,24.7273,24.7473,24.7074,24.7207,47200.0
2013-09-09 13:45:00,37.09,37.14,37.05,37.14,44000.0,24.7207,24.754,24.694,24.754,44000.0
2013-09-09 13:50:00,37.14,37.15,37.08,37.09,15000.0,24.754,24.7607,24.714,24.7207,15000.0
2013-09-09 13:55:00,37.1,37.11,37.07,37.1,50900.0,24.7273,24.734,24.7074,24.7273,50900.0
2013-09-09 14:00:00,37.1,37.11,37.07,37.09,71100.0,24.7273,24.734,24.7074,24.7207,71100.0
2013-09-09 14:05:00,37.1,37.1,37.09,37.09,29000.0,24.7273,24.7273,24.7207,24.7207,29000.0
2013-09-09 14:10:00,37.09,37.12,37.09,37.12,16300.0,24.7207,24.7407,24.7207,24.7407,16300.0
2013-09-09 14:15:00,37.11,37.13,37.1,37.12,52100.0,24.734,24.7473,24.7273,24.7407,52100.0
2013-09-09 14:20:00,37.11,37.18,37.1,37.17,48400.0,24.734,24.7807,24.7273,24.774,48400.0
2013-09-09 14:25:00,37.16,37.2,37.14,37.2,40800.0,24.7673,24.794,24.754,24.794,40800.0
2013-09-09 14:30:00,37.2,37.21,37.16,37.19,52200.0,24.794,24.8007,24.7673,24.7873,52200.0
2013-09-09 14:35:00,37.17,37.2,37.14,37.2,48200.0,24.774,24.794,24.754,24.794,48200.0
2013-09-09 14:40:00,37.19,37.2,37.15,37.18,49000.0,24.7873,24.794,24.7607,24.7807,49000.0
2013-09-09 14:45:00,37.18,37.2,37.12,37.14,106600.0,24.7807,24.794,24.7407,24.754,106600.0
2013-09-09 14:50:00,37.14,37.2,37.12,37.19,21400.0,24.754,24.794,24.7407,24.7873,21400.0
2013-09-09 14:55:00,37.19,37.2,37.15,37.15,42900.0,24.7873,24.794,24.7607,24.7607,42900.0
2013-09-09 15:00:00,37.16,37.19,37.15,37.18,21300.0,24.7673,24.7873,24.7607,24.7807,21300.0
2013-09-09 15:05:00,37.19,37.2,37.14,37.17,34700.0,24.7873,24.794,24.754,24.774,34700.0
2013-09-09 15:10:00,37.16,37.18,37.14,37.16,21200.0,24.7673,24.7807,24.754,24.7673,21200.0
2013-09-09 15:15:00,37.16,37.19,37.12,37.18,94200.0,24.7673,24.7873,24.7407,24.7807,94200.0
2013-09-09 15:20:00,37.17,37.17,37.1,37.1,39200.0,24.774,24.774,24.7273,24.7273,39200.0
2013-09-09 15:25:00,37.1,37.11,37.06,37.09,45200.0,24.7273,24.734,24.7007,24.7207,45200.0
2013-09-09 15:30:00,37.1,37.16,37.09,37.13,55700.0,24.7273,24.7673,24.7207,24.7473,55700.0
2013-09-09 15:35:00,37.13,37.14,37.11,37.13,60700.0,24.7473,24.754,24.734,24.7473,60700.0
2013-09-09 15:40:00,37.13,37.16,37.12,37.15,62500.0,24.7473,24.7673,24.7407,24.7607,62500.0
2013-09-09 15:45:00,37.15,37.17,37.14,37.16,61000.0,24.7607,24.774,24.754,24.7673,61000.0
2013-09-09 15:50:00,37.15,37.16,37.15,37.16,48100.0,24.7607,24.7673,24.7607,24.7673,48100.0
2013-09-09 15:55:00,37.15,37.16,37.12,37.15,145800.0,24.7607,24.7673,24.7407,24.7607,145800.0
2013-09-10 09:30:00,37.45,37.53,37.3,37.36,106500.0,24.9606,25.0139,24.8606,24.9006,106500.0
2013-09-10 09:35:00,37.35,37.35,37.15,37.18,75600.0,24.894,24.894,24.7607,24.7807,75600.0
2013-09-10 09:40:00,37.19,37.33,37.12,37.33,74600.0,24.7873,24.8806,24.7407,24.8806,74600.0
2013-09-10 09:45:00,37.31,37.33,37.23,37.26,91100.0,24.8673,24.8806,24.814,24.834,91100.0
2013-09-10 09:50:00,37.25,37.3,37.22,37.22,28400.0,24.8273,24.8606,24.8073,24.8073,28400.0
2013-09-10 09:55:00,37.23,37.29,37.23,37.28,77700.0,24.814,24.854,24.814,24.8473,77700.0
2013-09-10 10:00:00,37.28,37.3,37.25,37.29,53400.0,24.8473,24.8606,24.8273,24.854,53400.0
2013-09-10 10:05:00,37.29,37.31,37.26,37.3,45200.0,24.854,24.8673,24.834,24.8606,45200.0
2013-09-10 10:10:00,37.3,37.3,37.26,37.29,52000.0,24.8606,24.8606,24.834,24.854,52000.0
2013-09-10 10:15:00,37.3,37.3,37.24,37.26,45500.0,24.8606,24.8606,24.8207,24.834,45500.0
2013-09-10 10:20:00,37.27,37.3,37.25,37.28,61900.0,24.8407,24.8606,24.8273,24.8473,61900.0
2013-09-10 10:25:00,37.28,37.3,37.23,37.29,26200.0,24.8473,24.8606,24.814,24.854,26200.0
2013-09-10 10:30:00,37.3,37.3,37.23,37.24,48300.0,24.8606,24.8606,24.814,24.8207,48300.0
2013-09-10 10:35:00,37.24,37.28,37.24,37.27,13700.0,24.8207,24.8473,24.8207,24.8407,13700.0
2013-09-10 10:40:00,37.28,37.3,37.27,37.3,36300.0,24.8473,24.8606,24.8407,24.8606,36300.0
2013-09-10 10:45:00,37.3,37.3,37.27,37.29,46500.0,24.8606,24.8606,24.8407,24.854,46500.0
2013-09-10 10:50:00,37.3,37.38,37.29,37.38,74000.0,24.8606,24.914,24.854,24.914,74000.0
2013-09-10 10:55:00,37.38,37.41,37.31,37.31,29300.0,24.914,24.934,24.8673,24.8673,29300.0
2013-09-10 11:00:00,37.31,37.41,37.31,37.37,31800.0,24.8673,24.934,24.8673,24.9073,31800.0
2013-09-10 11:05:00,37.37,37.41,37.36,37.4,20400.0,24.9073,24.934,24.9006,24.9273,20400.0
2013-09-10 11:10:00,37.4,37.4,37.31,37.32,99200.0,24.9273,24.9273,24.8673,24.874,99200.0
2013-09-10 11:15:00,37.32,37.37,37.32,37.34,32600.0,24.874,24.9073,24.874,24.8873,32600.0
2013-09-10 11:20:00,37.34,37.34,37.32,37.33,24100.0,24.8873,24.8873,24.874,24.8806,24100.0
2013-09-10 11:25:00,37.33,37.38,37.32,37.33,38000.0,24.8806,24.914,24.874,24.8806,38000.0
2013-09-10 11:30:00,37.33,37.35,37.2,37.2,121100.0,24.8806,24.894,24.794,24.794,121100.0
2013-09-10 11:35:00,37.21,37.23,37.13,37.14,62900.0,24.8007,24.814,24.7473,24.754,62900.0
2013-09-10 11:40:00,37.14,37.14,37.02,37.03,40100.0,24.754,24.754,24.674,24.6807,40100.0
2013-09-10 11:45:00,37.04,37.09,37.01,37.07,33000.0,24.6874,24.7207,24.6674,24.7074,33000.0
2013-09-10 11:50:00,37.07,37.17,37.07,37.17,19700.0,24.7074,24.774,24.7074,24.774,19700.0
2013-09-10 11:55:00,37.18,37.19,37.14,37.17,26800.0,24.7807,24.7873,24.754,24.774,26800.0
2013-09-10 12:00:00,37.16,37.19,37.16,37.17,15900.0,24.7673,24.7873,24.7673,24.774,15900.0
2013-09-10 12:05:00,37.18,37.2,37.15,37.18,31100.0,24.7807,24.794,24.7607,24.7807,31100.0
2013-09-10 12:10:00,37.19,37.19,37.17,37.18,14100.0,24.7873,24.7873,24.774,24.7807,14100.0
2013-09-10 12:15:00,37.17,37.19,37.16,37.18,27700.0,24.774,24.7873,24.7673,24.7807,27700.0
2013-09-10 12:20:00,37.18,37.22,37.16,37.22,53400.0,24.7807,24.8073,24.7673,24.8073,53400.0
2013-09-10 12:25:00,37.21,37.27,37.19,37.27,22100.0,24.8007,24.8407,24.7873,24.8407,22100.0
2013-09-10 12:30:00,37.27,37.33,37.24,37.32,18200.0,24.8407,24.8806,24.8207,24.874,18200.0
2013-09-10 12:35:00,37.32,37.33,37.27,37.27,48000.0,24.874,24.8806,24.8407,24.8407,48000.0
2013-09-10 12:40:00,37.28,37.3,37.27,37.27,11900.0,24.8473,24.8606,24.8407,24.8407,11900.0
2013-09-10 12:45:00,37.27,37.3,37.26,37.28,20300.0,24.8407,24.8606,24.834,24.8473,20300.0
2013-09-10 12:50:00,37.28,37.31,37.27,37.29,21200.0,24.8473,24.8673,24.8407,24.854,21200.0
2013-09-10 12:55:00,37.3,37.31,37.28,37.3,24600.0,24.8606,24.8673,24.8473,24.8606,24600.0
2013-09-10 13:00:00,37.3,37.32,37.28,37.31,54100.0,24.8606,24.874,24.8473,24.8673,54100.0
2013-09-10 13:05:00,37.31,37.37,37.3,37.37,22800.0,24.8673,24.9073,24.8606,24.9073,22800.0
2013-09-10 13:10:00,37.38,37.38,37.33,37.35,35900.0,24.914,24.914,24.8806,24.894,35900.0
2013-09-10 13:15:00,37.34,37.36,37.32,37.35,74500.0,24.8873,24.9006,24.874,24.894,74500.0
2013-09-10 13:20:00,37.35,37.38,37.32,37.35,38500.0,24.894,24.914,24.874,24.894,38500.0
2013-09-10 13:25:00,37.34,37.41,37.34,37.38,26700.0,24.8873,24.934,24.8873,24.914,26700.0
2013-09-10 13:30:00,37.39,37.41,37.39,37.4,47300.0,24.9206,24.934,24.9206,24.9273,47300.0
2013-09-10 13:35:00,37.4,37.42,37.38,37.41,24000.0,24.9273,24.9406,24.914,24.934,24000.0
2013-09-10 13:40:00,37.41,37.44,37.4,37.43,43400.0,24.934,24.954,24.9273,24.9473,43400.0
2013-09-10 13:45:00,37.43,37.46,37.42,37.45,40600.0,24.9473,24.9673,24.9406,24.9606,40600.0
2013-09-10 13:50:00,37.46,37.51,37.45,37.47,100300.0,24.9673,25.0006,24.9606,24.974,100300.0
2013-09-10 13:55:00,37.48,37.52,37.47,37.5,47800.0,24.9806,25.0073,24.974,24.9939,47800.0
2013-09-10 14:00:00,37.5,37.56,37.49,37.53,55500.0,24.9939,25.0339,24.9873,25.0139,55500.0
2013-09-10 14:05:00,37.53,37.56,37.51,37.52,35400.0,25.0139,25.0339,25.0006,25.0073,35400.0
2013-09-10 14:10:00,37.52,37.58,37.52,37.58,25400.0,25.0073,25.0473,25.0073,25.0473,25400.0
2013-09-10 14:15:00,37.58,37.6,37.55,37.59,28500.0,25.0473,25.0606,25.0273,25.0539,28500.0
2013-09-10 14:20:00,37.58,37.59,37.55,37.57,31000.0,25.0473,25.0539,25.0273,25.0406,31000.0
2013-09-10 14:25:00,37.57,37.61,37.54,37.59,60900.0,25.0406,25.0673,25.0206,25.0539,60900.0
2013-09-10 14:30:00,37.59,37.6,37.51,37.56,61700.0,25.0539,25.0606,25.0006,25.0339,61700.0
2013-09-10 14:35:00,37.56,37.58,37.49,37.52,113700.0,25.0339,25.0473,24.9873,25.0073,113700.0
2013-09-10 14:40:00,37.51,37.52,37.47,37.52,46000.0,25.0006,25.0073,24.974,25.0073,46000.0
2013-09-10 14:45:00,37.52,37.6,37.52,37.58,50400.0,25.0073,25.0606,25.0073,25.0473,50400.0
2013-09-10 14:50:00,37.59,37.62,37.57,37.6,72100.0,25.0539,25.0739,25.0406,25.0606,72100.0
2013-09-10 14:55:00,37.61,37.73,37.6,37.72,134500.0,25.0673,25.1472,25.0606,25.1406,134500.0
2013-09-10 15:00:00,37.72,37.76,37.7,37.71,62600.0,25.1406,25.1672,25.1272,25.1339,62600.0
2013-09-10 15:05:00,37.72,37.77,37.72,37.76,121100.0,25.1406,25.1739,25.1406,25.1672,121100.0
2013-09-10 15:10:00,37.76,37.77,37.75,37.76,77600.0,25.1672,25.1739,25.1606,25.1672,77600.0
2013-09-10 15:15:00,37.76,37.8,37.75,37.76,80500.0,25.1672,25.1939,25.1606,25.1672,80500.0
2013-09-10 15:20:00,37.77,37.86,37.77,37.84,60400.0,25.1739,25.2339,25.1739,25.2206,60400.0
2013-09-10 15:25:00,37.84,37.88,37.82,37.82,64200.0,25.2206,25.2472,25.2072,25.2072,64200.0
2013-09-10 15:30:00,37.82,37.87,37.82,37.86,58100.0,25.2072,25.2406,25.2072,25.2339,58100.0
2013-09-10 15:35:00,37.85,37.86,37.8,37.8,54300.0,25.2272,25.2339,25.1939,25.1939,54300.0
2013-09-10 15:40:00,37.8,37.86,37.8,37.85,91200.0,25.1939,25.2339,25.1939,25.2272,91200.0
2013-09-10 15:45:00,37.85,37.87,37.82,37.84,92200.0,25.2272,25.2406,25.2072,25.2206,92200.0
2013-09-10 15:50:00,37.84,37.85,37.76,37.8,155500.0,25.2206,25.2272,25.1672,25.1939,155500.0
2013-09-10 15:55:00,37.8,37.92,37.8,37.91,352700.0,25.1939,25.2739,25.1939,25.2672,352700.0
2013-09-11 09:30:00,37.82,37.89,37.51,37.62,106400.0,25.2072,25.2539,25.0006,25.0739,106400.0
2013-09-11 09:35:00,37.62,37.7,37.52,37.63,150600.0,25.0739,25.1272,25.0073,25.0806,150600.0
2013-09-11 09:40:00,37.63,37.63,37.47,37.48,107800.0,25.0806,25.0806,24.974,24.9806,107800.0
2013-09-11 09:45:00,37.48,37.6,37.34,37.48,128200.0,24.9806,25.0606,24.8873,24.9806,128200.0
2013-09-11 09:50:00,37.46,37.59,37.46,37.55,52100.0,24.9673,25.0539,24.9673,25.0273,52100.0
2013-09-11 09:55:00,37.54,37.59,37.51,37.55,49000.0,25.0206,25.0539,25.0006,25.0273,49000.0
2013-09-11 10:00:00,37.56,37.66,37.54,37.65,45400.0,25.0339,25.1006,25.0206,25.0939,45400.0
2013-09-11 10:05:00,37.65,37.75,37.64,37.65,34500.0,25.0939,25.1606,25.0873,25.0939,34500.0
2013-09-11 10:10:00,37.65,37.7,37.59,37.59,39600.0,25.0939,25.1272,25.0539,25.0539,39600.0
2013-09-11 10:15:00,37.59,37.75,37.59,37.7,118700.0,25.0539,25.1606,25.0539,25.1272,118700.0
2013-09-11 10:20:00,37.7,37.72,37.59,37.61,113000.0,25.1272,25.1406,25.0539,25.0673,113000.0
2013-09-11 10:25:00,37.63,37.65,37.58,37.59,33600.0,25.0806,25.0939,25.0473,25.0539,33600.0
2013-09-11 10:30:00,37.59,37.7,37.58,37.69,80900.0,25.0539,25.1272,25.0473,25.1206,80900.0
2013-09-11 10:35:00,37.69,37.74,37.69,37.71,18300.0,25.1206,25.1539,25.1206,25.1339,18300.0
2013-09-11 10:40:00,37.71,37.86,37.71,37.83,87600.0,25.1339,25.2339,25.1339,25.2139,87600.0
2013-09-11 10:45:00,37.82,37.85,37.8,37.84,70900.0,25.2072,25.2272,25.1939,25.2206,70900.0
2013-09-11 10:50:00,37.83,37.88,37.81,37.82,75500.0,25.2139,25.2472,25.2006,25.2072,75500.0
2013-09-11 10:55:00,37.83,37.88,37.82,37.83,29600.0,25.2139,25.2472,25.2072,25.2139,29600.0
2013-09-11 11:00:00,37.84,37.92,37.83,37.84,56700.0,25.2206,25.2739,25.2139,25.2206,56700.0
2013-09-11 11:05:00,37.85,37.89,37.83,37.86,49700.0,25.2272,25.2539,25.2139,25.2339,49700.0
2013-09-11 11:10:00,37.86,37.95,37.84,37.85,52200.0,25.2339,25.2939,25.2206,25.2272,52200.0
2013-09-11 11:15:00,37.86,37.86,37.72,37.72,49300.0,25.2339,25.2339,25.1406,25.1406,49300.0
2013-09-11 11:20:00,37.72,37.84,37.72,37.83,24000.0,25.1406,25.2206,25.1406,25.2139,24000.0
2013-09-11 11:25:00,37.82,37.89,37.8,37.86,47200.0,25.2072,25.2539,25.1939,25.2339,47200.0
2013-09-11 11:30:00,37.86,37.95,37.86,37.93,25100.0,25.2339,25.2939,25.2339,25.2805,25100.0
2013-09-11 11:35:00,37.94,37.96,37.88,37.88,23100.0,25.2872,25.3005,25.2472,25.2472,23100.0
2013-09-11 11:40:00,37.89,37.94,37.87,37.93,36500.0,25.2539,25.2872,25.2406,25.2805,36500.0
2013-09-11 11:45:00,37.93,37.98,37.92,37.95,49200.0,25.2805,25.3139,25.2739,25.2939,49200.0
2013-09-11 11:50:00,37.95,37.97,37.82,37.83,77300.0,25.2939,25.3072,25.2072,25.2139,77300.0
2013-09-11 11:55:00,37.83,37.93,37.83,37.92,25800.0,25.2139,25.2805,25.2139,25.2739,25800.0
2013-09-11 12:00:00,37.92,37.99,37.92,37.98,29900.0,25.2739,25.3205,25.2739,25.3139,29900.0
2013-09-11 12:05:00,37.99,38.0,37.93,37.94,39700.0,25.3205,25.3272,25.2805,25.2872,39700.0
2013-09-11 12:10:00,37.94,37.98,37.9,37.98,20700.0,25.2872,25.3139,25.2605,25.3139,20700.0
2013-09-11 12:15:00,37.98,37.99,37.94,37.97,29100.0,25.3139,25.3205,25.2872,25.3072,29100.0
2013-09-11 12:20:00,37.97,37.99,37.93,37.95,35600.0,25.3072,25.3205,25.2805,25.2939,35600.0
2013-09-11 12:25:00,37.94,37.96,37.93,37.95,49000.0,25.2872,25.3005,25.2805,25.2939,49000.0
2013-09-11 12:30:00,37.96,38.0,37.94,37.99,74900.0,25.3005,25.3272,25.2872,25.3205,74900.0
2013-09-11 12:35:00,38.0,38.0,37.93,37.94,117900.0,25.3272,25.3272,25.2805,25.2872,117900.0
2013-09-11 12:40:00,37.94,37.94,37.85,37.88,33100.0,25.2872,25.2872,25.2272,25.2472,33100.0
2013-09-11 12:45:00,37.88,37.9,37.84,37.89,32400.0,25.2472,25.2605,25.2206,25.2539,32400.0
2013-09-11 12:50:00,37.89,37.89,37.87,37.89,19900.0,25.2539,25.2539,25.2406,25.2539,19900.0
2013-09-11 12:55:00,37.89,37.95,37.89,37.91,44100.0,25.2539,25.2939,25.2539,25.2672,44100.0
2013-09-11 13:00:00,37.91,37.93,37.87,37.88,29400.0,25.2672,25.2805,25.2406,25.2472,29400.0
2013-09-11 13:05:00,37.88,37.88,37.79,37.85,34100.0,25.2472,25.2472,25.1872,25.2272,34100.0
2013-09-11 13:10:00,37.84,37.84,37.77,37.8,40400.0,25.2206,25.2206,25.1739,25.1939,40400.0
2013-09-11 13:15:00,37.8,37.8,37.76,37.77,15200.0,25.1939,25.1939,25.1672,25.1739,15200.0
2013-09-11 13:20:00,37.76,37.82,37.76,37.79,18400.0,25.1672,25.2072,25.1672,25.1872,18400.0
2013-09-11 13:25:00,37.8,37.84,37.77,37.81,16800.0,25.1939,25.2206,25.1739,25.2006,16800.0
2013-09-11 13:30:00,37.81,37.9,37.8,37.85,60900.0,25.2006,25.2605,25.1939,25.2272,60900.0
2013-09-11 13:35:00,37.85,37.86,37.79,37.81,32300.0,25.2272,25.2339,25.1872,25.2006,32300.0
2013-09-11 13:40:00,37.8,37.84,37.77,37.78,21000.0,25.1939,25.2206,25.1739,25.1806,21000.0
2013-09-11 13:45:00,37.78,37.8,37.75,37.8,31100.0,25.1806,25.1939,25.1606,25.1939,31100.0
2013-09-11 13:50:00,37.81,37.84,37.8,37.82,19700.0,25.2006,25.2206,25.1939,25.2072,19700.0
2013-09-11 13:55:00,37.82,37.83,37.79,37.83,14700.0,25.2072,25.2139,25.1872,25.2139,14700.0
2013-09-11 14:00:00,37.83,37.83,37.75,37.75,29600.0,25.2139,25.2139,25.1606,25.1606,29600.0
2013-09-11 14:05:00,37.76,37.77,37.74,37.76,13600.0,25.1672,25.1739,25.1539,25.1672,13600.0
2013-09-11 14:10:00,37.77,37.77,37.67,37.7,46500.0,25.1739,25.1739,25.1073,25.1272,46500.0
2013-09-11 14:15:00,37.7,37.71,37.66,37.69,23000.0,25.1272,25.1339,25.1006,25.1206,23000.0
2013-09-11 14:20:00,37.69,37.69,37.63,37.63,31400.0,25.1206,25.1206,25.0806,25.0806,31400.0
2013-09-11 14:25:00,37.64,37.65,37.61,37.64,26400.0,25.0873,25.0939,25.0673,25.0873,26400.0
2013-09-11 14:30:00,37.65,37.73,37.65,37.73,30300.0,25.0939,25.1472,25.0939,25.1472,30300.0
2013-09-11 14:35:00,37.72,37.73,37.65,37.67,23300.0,25.1406,25.1472,25.0939,25.1073,23300.0
2013-09-11 14:40:00,37.67,37.76,37.67,37.76,27800.0,25.1073,25.1672,25.1073,25.1672,27800.0
2013-09-11 14:45:00,37.76,37.77,37.74,37.75,21700.0,25.1672,25.1739,25.1539,25.1606,21700.0
2013-09-11 14:50:00,37.75,37.77,37.69,37.69,16100.0,25.1606,25.1739,25.1206,25.1206,16100.0
2013-09-11 14:55:00,37.69,37.73,37.66,37.72,39900.0,25.1206,25.1472,25.1006,25.1406,39900.0
2013-09-11 15:00:00,37.73,37.77,37.73,37.76,23800.0,25.1472,25.1739,25.1472,25.1672,23800.0
2013-09-11 15:05:00,37.77,37.83,37.77,37.79,55300.0,25.1739,25.2139,25.1739,25.1872,55300.0
2013-09-11 15:10:00,37.8,37.82,37.77,37.77,46600.0,25.1939,25.2072,25.1739,25.1739,46600.0
2013-09-11 15:15:00,37.77,37.8,37.71,37.72,72700.0,25.1739,25.1939,25.1339,25.1406,72700.0
2013-09-11 15:20:00,37.73,37.8,37.71,37.79,84800.0,25.1472,25.1939,25.1339,25.1872,84800.0
2013-09-11 15:25:00,37.8,37.82,37.76,37.78,23300.0,25.1939,25.2072,25.1672,25.1806,23300.0
2013-09-11 15:30:00,37.78,37.83,37.77,37.81,37100.0,25.1806,25.2139,25.1739,25.2006,37100.0
2013-09-11 15:35:00,37.81,37.83,37.78,37.82,26500.0,25.2006,25.2139,25.1806,25.2072,26500.0
2013-09-11 15:40:00,37.82,37.83,37.77,37.81,49200.0,25.2072,25.2139,25.1739,25.2006,49200.0
2013-09-11 15:45:00,37.8,37.82,37.75,37.81,79400.0,25.1939,25.2072,25.1606,25.2006,79400.0
2013-09-11 15:50:00,37.81,37.85,37.8,37.83,70500.0,25.2006,25.2272,25.1939,25.2139,70500.0
2013-09-11 15:55:00,37.83,37.91,37.83,37.91,161400.0,25.2139,25.2672,25.2139,25.2672,161400.0
2013-09-12 09:30:00,37.93,37.94,37.76,37.84,68900.0,25.2805,25.2872,25.1672,25.2206,68900.0
2013-09-12 09:35:00,37.77,37.89,37.7,37.77,30800.0,25.1739,25.2539,25.1272,25.1739,30800.0
2013-09-12 09:40:00,37.78,37.9,37.61,37.9,104300.0,25.1806,25.2605,25.0673,25.2605,104300.0
2013-09-12 09:45:00,37.91,37.94,37.8,37.87,47700.0,25.2672,25.2872,25.1939,25.2406,47700.0
2013-09-12 09:50:00,37.87,37.93,37.83,37.85,21200.0,25.2406,25.2805,25.2139,25.2272,21200.0
2013-09-12 09:55:00,37.85,37.9,37.82,37.89,26300.0,25.2272,25.2605,25.2072,25.2539,26300.0
2013-09-12 10:00:00,37.89,37.91,37.82,37.87,37400.0,25.2539,25.2672,25.2072,25.2406,37400.0
2013-09-12 10:05:00,37.87,37.91,37.77,37.87,28300.0,25.2406,25.2672,25.1739,25.2406,28300.0
2013-09-12 10:10:00,37.87,37.94,37.85,37.88,19400.0,25.2406,25.2872,25.2272,25.2472,19400.0
2013-09-12 10:15:00,37.88,37.88,37.71,37.71,37500.0,25.2472,25.2472,25.1339,25.1339,37500.0
2013-09-12 10:20:00,37.69,37.84,37.69,37.83,21400.0,25.1206,25.2206,25.1206,25.2139,21400.0
2013-09-12 10:25:00,37.84,37.95,37.79,37.94,64600.0,25.2206,25.2939,25.1872,25.2872,64600.0
2013-09-12 10:30:00,37.93,37.96,37.87,37.87,29200.0,25.2805,25.3005,25.2406,25.2406,29200.0
2013-09-12 10:35:00,37.87,37.87,37.78,37.83,61800.0,25.2406,25.2406,25.1806,25.2139,61800.0
2013-09-12 10:40:00,37.83,37.89,37.83,37.84,11300.0,25.2139,25.2539,25.2139,25.2206,11300.0
2013-09-12 10:45:00,37.85,37.87,37.83,37.85,11500.0,25.2272,25.2406,25.2139,25.2272,11500.0
2013-09-12 10:50:00,37.84,37.86,37.81,37.83,23200.0,25.2206,25.2339,25.2006,25.2139,23200.0
2013-09-12 10:55:00,37.82,37.85,37.8,37.82,29700.0,25.2072,25.2272,25.1939,25.2072,29700.0
2013-09-12 11:00:00,37.82,37.86,37.79,37.8,24700.0,25.2072,25.2339,25.1872,25.1939,24700.0
2013-09-12 11:05:00,37.8,37.82,37.77,37.77,16900.0,25.1939,25.2072,25.1739,25.1739,16900.0
2013-09-12 11:10:00,37.77,37.78,37.71,37.72,38500.0,25.1739,25.1806,25.1339,25.1406,38500.0
2013-09-12 11:15:00,37.74,37.74,37.68,37.72,22000.0,25.1539,25.1539,25.1139,25.1406,22000.0
2013-09-12 11:20:00,37.72,37.81,37.71,37.79,22200.0,25.1406,25.2006,25.1339,25.1872,22200.0
2013-09-12 11:25:00,37.79,37.81,37.77,37.79,16300.0,25.1872,25.2006,25.1739,25.1872,16300.0
2013-09-12 11:30:00,37.8,37.8,37.6,37.63,99900.0,25.1939,25.1939,25.0606,25.0806,99900.0
2013-09-12 11:35:00,37.65,37.66,37.42,37.42,86800.0,25.0939,25.1006,24.9406,24.9406,86800.0
2013-09-12 11:40:00,37.43,37.56,37.42,37.56,27700.0,24.9473,25.0339,24.9406,25.0339,27700.0
2013-09-12 11:45:00,37.56,37.63,37.56,37.63,29100.0,25.0339,25.0806,25.0339,25.0806,29100.0
2013-09-12 11:50:00,37.63,37.65,37.55,37.64,26800.0,25.0806,25.0939,25.0273,25.0873,26800.0
2013-09-12 11:55:00,37.64,37.67,37.59,37.61,18600.0,25.0873,25.1073,25.0539,25.0673,18600.0
2013-09-12 12:00:00,37.61,37.61,37.52,37.58,33700.0,25.0673,25.0673,25.0073,25.0473,33700.0
2013-09-12 12:05:00,37.59,37.6,37.49,37.49,14100.0,25.0539,25.0606,24.9873,24.9873,14100.0
2013-09-12 12:10:00,37.49,37.49,37.31,37.32,76100.0,24.9873,24.9873,24.8673,24.874,76100.0
2013-09-12 12:15:00,37.31,37.44,37.3,37.41,25600.0,24.8673,24.954,24.8606,24.934,25600.0
2013-09-12 12:20:00,37.41,37.43,37.34,37.4,15700.0,24.934,24.9473,24.8873,24.9273,15700.0
2013-09-12 12:25:00,37.39,37.44,37.34,37.41,42300.0,24.9206,24.954,24.8873,24.934,42300.0
2013-09-12 12:30:00,37.42,37.45,37.36,37.45,57900.0,24.9406,24.9606,24.9006,24.9606,57900.0
2013-09-12 12:35:00,37.45,37.47,37.36,37.4,116200.0,24.9606,24.974,24.9006,24.9273,116200.0
2013-09-12 12:40:00,37.39,37.39,37.28,37.28,37200.0,24.9206,24.9206,24.8473,24.8473,37200.0
2013-09-12 12:45:00,37.29,37.36,37.24,37.36,47800.0,24.854,24.9006,24.8207,24.9006,47800.0
2013-09-12 12:50:00,37.36,37.41,37.35,37.38,27400.0,24.9006,24.934,24.894,24.914,27400.0
2013-09-12 12:55:00,37.38,37.39,37.34,37.38,25400.0,24.914,24.9206,24.8873,24.914,25400.0
2013-09-12 13:00:00,37.36,37.38,37.34,37.36,11900.0,24.9006,24.914,24.8873,24.9006,11900.0
2013-09-12 13:05:00,37.37,37.42,37.34,37.42,24100.0,24.9073,24.9406,24.8873,24.9406,24100.0
2013-09-12 13:10:00,37.43,37.49,37.43,37.47,45900.0,24.9473,24.9873,24.9473,24.974,45900.0
2013-09-12 13:15:00,37.48,37.52,37.47,37.5,16000.0,24.9806,25.0073,24.974,24.9939,16000.0
2013-09-12 13:20:00,37.5,37.52,37.49,37.52,31200.0,24.9939,25.0073,24.9873,25.0073,31200.0
2013-09-12 13:25:00,37.52,37.57,37.48,37.48,27800.0,25.0073,25.0406,24.9806,24.9806,27800.0
2013-09-12 13:30:00,37.49,37.5,37.43,37.43,20700.0,24.9873,24.9939,24.9473,24.9473,20700.0
2013-09-12 13:35:00,37.44,37.5,37.43,37.5,9700.0,24.954,24.9939,24.9473,24.9939,9700.0
2013-09-12 13:40:00,37.5,37.52,37.45,37.45,22900.0,24.9939,25.0073,24.9606,24.9606,22900.0
2013-09-12 13:45:00,37.45,37.51,37.45,37.49,11900.0,24.9606,25.0006,24.9606,24.9873,11900.0
2013-09-12 13:50:00,37.49,37.54,37.49,37.53,7300.0,24.9873,25.0206,24.9873,25.0139,7300.0
2013-09-12 13:55:00,37.53,37.53,37.51,37.52,10300.0,25.0139,25.0139,25.0006,25.0073,10300.0
2013-09-12 14:00:00,37.51,37.55,37.51,37.53,10300.0,25.0006,25.0273,25.0006,25.0139,10300.0
2013-09-12 14:05:00,37.54,37.59,37.53,37.59,12300.0,25.0206,25.0539,25.0139,25.0539,12300.0
2013-09-12 14:10:00,37.59,37.59,37.53,37.54,32800.0,25.0539,25.0539,25.0139,25.0206,32800.0
2013-09-12 14:15:00,37.54,37.56,37.51,37.54,12800.0,25.0206,25.0339,25.0006,25.0206,12800.0
2013-09-12 14:20:00,37.54,37.54,37.48,37.51,26200.0,25.0206,25.0206,24.9806,25.0006,26200.0
2013-09-12 14:25:00,37.52,37.55,37.51,37.54,18300.0,25.0073,25.0273,25.0006,25.0206,18300.0
2013-09-12 14:30:00,37.53,37.55,37.46,37.47,42400.0,25.0139,25.0273,24.9673,24.974,42400.0
2013-09-12 14:35:00,37.48,37.48,37.38,37.39,23300.0,24.9806,24.9806,24.914,24.9206,23300.0
2013-09-12 14:40:00,37.38,37.42,37.38,37.42,24600.0,24.914,24.9406,24.914,24.9406,24600.0
2013-09-12 14:45:00,37.42,37.46,37.42,37.46,16600.0,24.9406,24.9673,24.9406,24.9673,16600.0
2013-09-12 14:50:00,37.46,37.46,37.4,37.41,23900.0,24.9673,24.9673,24.9273,24.934,23900.0
2013-09-12 14:55:00,37.42,37.45,37.42,37.44,14600.0,24.9406,24.9606,24.9406,24.954,14600.0
2013-09-12 15:00:00,37.45,37.45,37.42,37.43,18900.0,24.9606,24.9606,24.9406,24.9473,18900.0
2013-09-12 15:05:00,37.43,37.44,37.4,37.42,40300.0,24.9473,24.954,24.9273,24.9406,40300.0
2013-09-12 15:10:00,37.43,37.45,37.41,37.42,21700.0,24.9473,24.9606,24.934,24.9406,21700.0
2013-09-12 15:15:00,37.43,37.43,37.38,37.39,23300.0,24.9473,24.9473,24.914,24.9206,23300.0
2013-09-12 15:20:00,37.4,37.44,37.37,37.44,60000.0,24.9273,24.954,24.9073,24.954,60000.0
2013-09-12 15:25:00,37.43,37.45,37.42,37.45,22200.0,24.9473,24.9606,24.9406,24.9606,22200.0
2013-09-12 15:30:00,37.45,37.52,37.45,37.52,65400.0,24.9606,25.0073,24.9606,25.0073,65400.0
2013-09-12 15:35:00,37.51,37.56,37.5,37.55,52700.0,25.0006,25.0339,24.9939,25.0273,52700.0
2013-09-12 15:40:00,37.55,37.61,37.54,37.57,79500.0,25.0273,25.0673,25.0206,25.0406,79500.0
2013-09-12 15:45:00,37.57,37.6,37.53,37.58,68700.0,25.0406,25.0606,25.0139,25.0473,68700.0
2013-09-12 15:50:00,37.58,37.61,37.53,37.6,74400.0,25.0473,25.0673,25.0139,25.0606,74400.0
2013-09-12 15:55:00,37.6,37.67,37.59,37.62,366100.0,25.0606,25.1073,25.0539,25.0739,366100.0
2013-09-13 09:30:00,37.65,37.73,37.49,37.67,86800.0,25.0939,25.1472,24.9873,25.1073,86800.0
2013-09-13 09:35:00,37.67,37.81,37.67,37.74,43300.0,25.1073,25.2006,25.1073,25.1539,43300.0
2013-09-13 09:40:00,37.74,37.81,37.68,37.68,68200.0,25.1539,25.2006,25.1139,25.1139,68200.0
2013-09-13 09:45:00,37.69,37.75,37.68,37.72,33100.0,25.1206,25.1606,25.1139,25.1406,33100.0
2013-09-13 09:50:00,37.72,37.87,37.7,37.85,69100.0,25.1406,25.2406,25.1272,25.2272,69100.0
2013-09-13 09:55:00,37.83,37.86,37.7,37.78,88600.0,25.2139,25.2339,25.1272,25.1806,88600.0
2013-09-13 10:00:00,37.78,37.85,37.64,37.66,38300.0,25.1806,25.2272,25.0873,25.1006,38300.0
2013-09-13 10:05:00,37.65,37.67,37.61,37.63,44800.0,25.0939,25.1073,25.0673,25.0806,44800.0
2013-09-13 10:10:00,37.63,37.65,37.58,37.63,28600.0,25.0806,25.0939,25.0473,25.0806,28600.0
2013-09-13 10:15:00,37.64,37.65,37.61,37.64,17200.0,25.0873,25.0939,25.0673,25.0873,17200.0
2013-09-13 10:20:00,37.65,37.68,37.62,37.64,25800.0,25.0939,25.1139,25.0739,25.0873,25800.0
2013-09-13 10:25:00,37.63,37.64,37.54,37.58,27400.0,25.0806,25.0873,25.0206,25.0473,27400.0
2013-09-13 10:30:00,37.58,37.66,37.55,37.65,27800.0,25.0473,25.1006,25.0273,25.0939,27800.0
2013-09-13 10:35:00,37.64,37.84,37.63,37.82,67900.0,25.0873,25.2206,25.0806,25.2072,67900.0
2013-09-13 10:40:00,37.82,37.94,37.82,37.92,73400.0,25.2072,25.2872,25.2072,25.2739,73400.0
2013-09-13 10:45:00,37.93,37.93,37.87,37.87,29100.0,25.2805,25.2805,25.2406,25.2406,29100.0
2013-09-13 10:50:00,37.88,37.95,37.88,37.94,52900.0,25.2472,25.2939,25.2472,25.2872,52900.0
2013-09-13 10:55:00,37.94,37.96,37.92,37.94,72300.0,25.2872,25.3005,25.2739,25.2872,72300.0
2013-09-13 11:00:00,37.94,37.96,37.9,37.94,25500.0,25.2872,25.3005,25.2605,25.2872,25500.0
2013-09-13 11:05:00,37.95,37.95,37.92,37.95,21500.0,25.2939,25.2939,25.2739,25.2939,21500.0
2013-09-13 11:10:00,37.96,37.98,37.89,37.97,59100.0,25.3005,25.3139,25.2539,25.3072,59100.0
2013-09-13 11:15:00,37.96,38.08,37.95,38.0,152100.0,25.3005,25.3805,25.2939,25.3272,152100.0
2013-09-13 11:20:00,38.01,38.03,37.99,38.03,25400.0,25.3339,25.3472,25.3205,25.3472,25400.0
2013-09-13 11:25:00,38.05,38.16,38.02,38.15,114500.0,25.3605,25.4338,25.3405,25.4272,114500.0
2013-09-13 11:30:00,38.15,38.18,38.07,38.07,46900.0,25.4272,25.4472,25.3739,25.3739,46900.0
2013-09-13 11:35:00,38.08,38.09,37.96,37.97,36700.0,25.3805,25.3872,25.3005,25.3072,36700.0
2013-09-13 11:40:00,37.96,37.98,37.9,37.91,39200.0,25.3005,25.3139,25.2605,25.2672,39200.0
2013-09-13 11:45:00,37.9,37.96,37.88,37.89,15400.0,25.2605,25.3005,25.2472,25.2539,15400.0
2013-09-13 11:50:00,37.89,37.95,37.89,37.92,10300.0,25.2539,25.2939,25.2539,25.2739,10300.0
2013-09-13 11:55:00,37.93,37.95,37.88,37.92,19400.0,25.2805,25.2939,25.2472,25.2739,19400.0
2013-09-13 12:00:00,37.93,37.98,37.93,37.96,7600.0,25.2805,25.3139,25.2805,25.3005,7600.0
2013-09-13 12:05:00,37.95,38.04,37.92,38.04,24800.0,25.2939,25.3539,25.2739,25.3539,24800.0
2013-09-13 12:10:00,38.04,38.08,38.02,38.08,14800.0,25.3539,25.3805,25.3405,25.3805,14800.0
2013-09-13 12:15:00,38.07,38.1,38.01,38.03,14500.0,25.3739,25.3939,25.3339,25.3472,14500.0
2013-09-13 12:20:00,38.03,38.1,38.01,38.1,13800.0,25.3472,25.3939,25.3339,25.3939,13800.0
2013-09-13 12:25:00,38.09,38.09,38.01,38.02,12400.0,25.3872,25.3872,25.3339,25.3405,12400.0
2013-09-13 12:30:00,38.03,38.11,38.0,38.1,24500.0,25.3472,25.4005,25.3272,25.3939,24500.0
2013-09-13 12:35:00,38.11,38.11,38.08,38.1,18500.0,25.4005,25.4005,25.3805,25.3939,18500.0
2013-09-13 12:40:00,38.1,38.14,38.09,38.14,35000.0,25.3939,25.4205,25.3872,25.4205,35000.0
2013-09-13 12:45:00,38.13,38.17,38.13,38.16,49400.0,25.4138,25.4405,25.4138,25.4338,49400.0
2013-09-13 12:50:00,38.16,38.23,38.16,38.21,44100.0,25.4338,25.4805,25.4338,25.4672,44100.0
2013-09-13 12:55:00,38.22,38.24,38.16,38.16,54800.0,25.4738,25.4872,25.4338,25.4338,54800.0
2013-09-13 13:00:00,38.16,38.25,38.15,38.24,44900.0,25.4338,25.4938,25.4272,25.4872,44900.0
2013-09-13 13:05:00,38.23,38.28,38.22,38.26,55000.0,25.4805,25.5138,25.4738,25.5005,55000.0
2013-09-13 13:10:00,38.26,38.28,38.24,38.25,10700.0,25.5005,25.5138,25.4872,25.4938,10700.0
2013-09-13 13:15:00,38.25,38.26,38.24,38.24,31200.0,25.4938,25.5005,25.4872,25.4872,31200.0
2013-09-13 13:20:00,38.25,38.26,38.18,38.2,50200.0,25.4938,25.5005,25.4472,25.4605,50200.0
2013-09-13 13:25:00,38.18,38.25,38.16,38.24,22100.0,25.4472,25.4938,25.4338,25.4872,22100.0
2013-09-13 13:30:00,38.23,38.26,38.21,38.21,65800.0,25.4805,25.5005,25.4672,25.4672,65800.0
2013-09-13 13:35:00,38.22,38.23,38.19,38.2,30400.0,25.4738,25.4805,25.4538,25.4605,30400.0
2013-09-13 13:40:00,38.21,38.25,38.19,38.25,55700.0,25.4672,25.4938,25.4538,25.4938,55700.0
2013-09-13 13:45:00,38.25,38.33,38.25,38.26,57000.0,25.4938,25.5471,25.4938,25.5005,57000.0
2013-09-13 13:50:00,38.27,38.28,38.24,38.24,57800.0,25.5072,25.5138,25.4872,25.4872,57800.0
2013-09-13 13:55:00,38.24,38.27,38.24,38.26,69500.0,25.4872,25.5072,25.4872,25.5005,69500.0
2013-09-13 14:00:00,38.25,38.3,38.24,38.28,116500.0,25.4938,25.5272,25.4872,25.5138,116500.0
2013-09-13 14:05:00,38.27,38.41,38.27,38.41,97000.0,25.5072,25.6005,25.5072,25.6005,97000.0
2013-09-13 14:10:00,38.4,38.54,38.38,38.51,157800.0,25.5938,25.6871,25.5805,25.6671,157800.0
2013-09-13 14:15:00,38.5,38.52,38.45,38.48,86000.0,25.6605,25.6738,25.6271,25.6471,86000.0
2013-09-13 14:20:00,38.48,38.55,38.45,38.55,63400.0,25.6471,25.6938,25.6271,25.6938,63400.0
2013-09-13 14:25:00,38.55,38.56,38.45,38.46,48400.0,25.6938,25.7004,25.6271,25.6338,48400.0
2013-09-13 14:30:00,38.46,38.46,38.31,38.33,93700.0,25.6338,25.6338,25.5338,25.5471,93700.0
2013-09-13 14:35:00,38.32,38.41,38.32,38.34,44900.0,25.5405,25.6005,25.5405,25.5538,44900.0
2013-09-13 14:40:00,38.34,38.39,38.33,38.38,45200.0,25.5538,25.5871,25.5471,25.5805,45200.0
2013-09-13 14:45:00,38.38,38.4,38.38,38.39,29500.0,25.5805,25.5938,25.5805,25.5871,29500.0
2013-09-13 14:50:00,38.38,38.41,38.38,38.38,78500.0,25.5805,25.6005,25.5805,25.5805,78500.0
2013-09-13 14:55:00,38.38,38.43,38.38,38.41,51700.0,25.5805,25.6138,25.5805,25.6005,51700.0
2013-09-13 15:00:00,38.41,38.41,38.38,38.39,52100.0,25.6005,25.6005,25.5805,25.5871,52100.0
2013-09-13 15:05:00,38.38,38.39,38.27,38.27,71900.0,25.5805,25.5871,25.5072,25.5072,71900.0
2013-09-13 15:10:00,38.27,38.32,38.26,38.31,37100.0,25.5072,25.5405,25.5005,25.5338,37100.0
2013-09-13 15:15:00,38.3,38.32,38.25,38.27,71400.0,25.5272,25.5405,25.4938,25.5072,71400.0
2013-09-13 15:20:00,38.27,38.29,38.25,38.27,28300.0,25.5072,25.5205,25.4938,25.5072,28300.0
2013-09-13 15:25:00,38.26,38.29,38.25,38.28,35600.0,25.5005,25.5205,25.4938,25.5138,35600.0
2013-09-13 15:30:00,38.27,38.28,38.25,38.25,75800.0,25.5072,25.5138,25.4938,25.4938,75800.0
2013-09-13 15:35:00,38.25,38.28,38.23,38.24,60600.0,25.4938,25.5138,25.4805,25.4872,60600.0
2013-09-13 15:40:00,38.23,38.27,38.23,38.23,66900.0,25.4805,25.5072,25.4805,25.4805,66900.0
2013-09-13 15:45:00,38.23,38.24,38.19,38.19,133300.0,25.4805,25.4872,25.4538,25.4538,133300.0
2013-09-13 15:50:00,38.19,38.23,38.18,38.23,138300.0,25.4538,25.4805,25.4472,25.4805,138300.0
2013-09-13 15:55:00,38.23,38.29,38.2,38.28,222300.0,25.4805,25.5205,25.4605,25.5138,222300.0
2013-09-16 09:30:00,38.71,38.8,38.63,38.74,120700.0,25.8004,25.8604,25.7471,25.8204,120700.0
2013-09-16 09:35:00,38.69,38.83,38.64,38.72,95100.0,25.7871,25.8804,25.7538,25.8071,95100.0
2013-09-16 09:40:00,38.74,38.76,38.66,38.75,56300.0,25.8204,25.8337,25.7671,25.8271,56300.0
2013-09-16 09:45:00,38.74,38.79,38.7,38.78,48000.0,25.8204,25.8537,25.7938,25.8471,48000.0
2013-09-16 09:50:00,38.78,38.85,38.77,38.84,93300.0,25.8471,25.8937,25.8404,25.8871,93300.0
2013-09-16 09:55:00,38.83,38.92,38.82,38.91,102300.0,25.8804,25.9404,25.8737,25.9337,102300.0
2013-09-16 10:00:00,38.91,38.94,38.83,38.86,120300.0,25.9337,25.9537,25.8804,25.9004,120300.0
2013-09-16 10:05:00,38.87,38.94,38.85,38.92,50400.0,25.9071,25.9537,25.8937,25.9404,50400.0
2013-09-16 10:10:00,38.91,38.97,38.89,38.96,95200.0,25.9337,25.9737,25.9204,25.967,95200.0
2013-09-16 10:15:00,38.95,38.97,38.89,38.9,39900.0,25.9604,25.9737,25.9204,25.9271,39900.0
2013-09-16 10:20:00,38.9,38.97,38.87,38.94,106700.0,25.9271,25.9737,25.9071,25.9537,106700.0
2013-09-16 10:25:00,38.93,38.94,38.82,38.83,107900.0,25.9471,25.9537,25.8737,25.8804,107900.0
2013-09-16 10:30:00,38.83,38.83,38.75,38.78,53300.0,25.8804,25.8804,25.8271,25.8471,53300.0
2013-09-16 10:35:00,38.78,38.78,38.69,38.69,43800.0,25.8471,25.8471,25.7871,25.7871,43800.0
2013-09-16 10:40:00,38.69,38.75,38.6,38.61,53100.0,25.7871,25.8271,25.7271,25.7338,53100.0
2013-09-16 10:45:00,38.61,38.78,38.6,38.75,42300.0,25.7338,25.8471,25.7271,25.8271,42300.0
2013-09-16 10:50:00,38.75,38.76,38.66,38.67,20500.0,25.8271,25.8337,25.7671,25.7738,20500.0
2013-09-16 10:55:00,38.67,38.69,38.6,38.62,37200.0,25.7738,25.7871,25.7271,25.7404,37200.0
2013-09-16 11:00:00,38.62,38.69,38.62,38.66,13900.0,25.7404,25.7871,25.7404,25.7671,13900.0
2013-09-16 11:05:00,38.66,38.73,38.66,38.72,16000.0,25.7671,25.8137,25.7671,25.8071,16000.0
2013-09-16 11:10:00,38.72,38.77,38.66,38.68,31600.0,25.8071,25.8404,25.7671,25.7804,31600.0
2013-09-16 11:15:00,38.69,38.72,38.66,38.72,16700.0,25.7871,25.8071,25.7671,25.8071,16700.0
2013-09-16 11:20:00,38.72,38.79,38.65,38.66,30100.0,25.8071,25.8537,25.7604,25.7671,30100.0
2013-09-16 11:25:00,38.66,38.83,38.66,38.82,36100.0,25.7671,25.8804,25.7671,25.8737,36100.0
2013-09-16 11:30:00,38.83,38.88,38.81,38.86,63900.0,25.8804,25.9137,25.8671,25.9004,63900.0
2013-09-16 11:35:00,38.87,38.87,38.78,38.83,39200.0,25.9071,25.9071,25.8471,25.8804,39200.0
2013-09-16 11:40:00,38.83,38.91,38.83,38.89,38300.0,25.8804,25.9337,25.8804,25.9204,38300.0
2013-09-16 11:45:00,38.9,38.92,38.9,38.92,14000.0,25.9271,25.9404,25.9271,25.9404,14000.0
2013-09-16 11:50:00,38.92,38.94,38.92,38.94,33700.0,25.9404,25.9537,25.9404,25.9537,33700.0
2013-09-16 11:55:00,38.94,38.97,38.94,38.97,37200.0,25.9537,25.9737,25.9537,25.9737,37200.0
2013-09-16 12:00:00,38.96,39.04,38.96,38.99,152900.0,25.967,26.0204,25.967,25.987,152900.0
2013-09-16 12:05:00,38.99,39.0,38.91,38.92,30600.0,25.987,25.9937,25.9337,25.9404,30600.0
2013-09-16 12:10:00,38.91,39.01,38.91,39.01,24700.0,25.9337,26.0004,25.9337,26.0004,24700.0
2013-09-16 12:15:00,39.0,39.02,38.99,39.01,26200.0,25.9937,26.007,25.987,26.0004,26200.0
2013-09-16 12:20:00,39.01,39.04,38.98,39.01,74700.0,26.0004,26.0204,25.9804,26.0004,74700.0
2013-09-16 12:25:00,39.01,39.07,39.01,39.05,43400.0,26.0004,26.0404,26.0004,26.027,43400.0
2013-09-16 12:30:00,39.04,39.05,39.01,39.02,99200.0,26.0204,26.027,26.0004,26.007,99200.0
2013-09-16 12:35:00,39.01,39.03,38.97,38.97,43700.0,26.0004,26.0137,25.9737,25.9737,43700.0
2013-09-16 12:40:00,38.98,39.02,38.94,39.01,43500.0,25.9804,26.007,25.9537,26.0004,43500.0
2013-09-16 12:45:00,39.01,39.02,38.94,38.94,46600.0,26.0004,26.007,25.9537,25.9537,46600.0
2013-09-16 12:50:00,38.95,39.0,38.91,38.94,51800.0,25.9604,25.9937,25.9337,25.9537,51800.0
2013-09-16 12:55:00,38.94,38.94,38.86,38.88,38900.0,25.9537,25.9537,25.9004,25.9137,38900.0
2013-09-16 13:00:00,38.88,38.93,38.87,38.91,31900.0,25.9137,25.9471,25.9071,25.9337,31900.0
2013-09-16 13:05:00,38.92,38.96,38.87,38.89,19600.0,25.9404,25.967,25.9071,25.9204,19600.0
2013-09-16 13:10:00,38.9,38.9,38.88,38.9,10300.0,25.9271,25.9271,25.9137,25.9271,10300.0
2013-09-16 13:15:00,38.9,38.92,38.87,38.9,25800.0,25.9271,25.9404,25.9071,25.9271,25800.0
2013-09-16 13:20:00,38.89,38.93,38.86,38.91,14300.0,25.9204,25.9471,25.9004,25.9337,14300.0
2013-09-16 13:25:00,38.91,38.96,38.91,38.92,21500.0,25.9337,25.967,25.9337,25.9404,21500.0
2013-09-16 13:30:00,38.92,38.92,38.88,38.9,14900.0,25.9404,25.9404,25.9137,25.9271,14900.0
2013-09-16 13:35:00,38.9,38.93,38.87,38.91,45600.0,25.9271,25.9471,25.9071,25.9337,45600.0
2013-09-16 13:40:00,38.91,38.91,38.74,38.76,61400.0,25.9337,25.9337,25.8204,25.8337,61400.0
2013-09-16 13:45:00,38.75,38.82,38.75,38.78,21700.0,25.8271,25.8737,25.8271,25.8471,21700.0
2013-09-16 13:50:00,38.78,38.8,38.75,38.78,17200.0,25.8471,25.8604,25.8271,25.8471,17200.0
2013-09-16 13:55:00,38.79,38.89,38.78,38.86,64700.0,25.8537,25.9204,25.8471,25.9004,64700.0
2013-09-16 14:00:00,38.86,38.88,38.76,38.76,59100.0,25.9004,25.9137,25.8337,25.8337,59100.0
2013-09-16 14:05:00,38.75,38.8,38.74,38.77,32800.0,25.8271,25.8604,25.8204,25.8404,32800.0
2013-09-16 14:10:00,38.77,38.77,38.74,38.75,21100.0,25.8404,25.8404,25.8204,25.8271,21100.0
2013-09-16 14:15:00,38.76,38.8,38.74,38.78,42800.0,25.8337,25.8604,25.8204,25.8471,42800.0
2013-09-16 14:20:00,38.77,38.77,38.75,38.76,21900.0,25.8404,25.8404,25.8271,25.8337,21900.0
2013-09-16 14:25:00,38.76,38.8,38.71,38.72,40100.0,25.8337,25.8604,25.8004,25.8071,40100.0
2013-09-16 14:30:00,38.71,38.72,38.63,38.63,60200.0,25.8004,25.8071,25.7471,25.7471,60200.0
2013-09-16 14:35:00,38.64,38.64,38.58,38.58,40900.0,25.7538,25.7538,25.7138,25.7138,40900.0
2013-09-16 14:40:00,38.58,38.6,38.55,38.58,58200.0,25.7138,25.7271,25.6938,25.7138,58200.0
2013-09-16 14:45:00,38.58,38.62,38.57,38.62,42900.0,25.7138,25.7404,25.7071,25.7404,42900.0
2013-09-16 14:50:00,38.62,38.62,38.57,38.57,26600.0,25.7404,25.7404,25.7071,25.7071,26600.0
2013-09-16 14:55:00,38.57,38.6,38.52,38.53,53000.0,25.7071,25.7271,25.6738,25.6804,53000.0
2013-09-16 15:00:00,38.52,38.57,38.5,38.56,39700.0,25.6738,25.7071,25.6605,25.7004,39700.0
2013-09-16 15:05:00,38.57,38.6,38.56,38.59,40400.0,25.7071,25.7271,25.7004,25.7204,40400.0
2013-09-16 15:10:00,38.59,38.6,38.5,38.51,48500.0,25.7204,25.7271,25.6605,25.6671,48500.0
2013-09-16 15:15:00,38.51,38.52,38.46,38.47,53000.0,25.6671,25.6738,25.6338,25.6405,53000.0
2013-09-16 15:20:00,38.48,38.48,38.39,38.39,36200.0,25.6471,25.6471,25.5871,25.5871,36200.0
2013-09-16 15:25:00,38.39,38.4,38.29,38.29,120200.0,25.5871,25.5938,25.5205,25.5205,120200.0
2013-09-16 15:30:00,38.28,38.31,38.22,38.27,124800.0,25.5138,25.5338,25.4738,25.5072,124800.0
2013-09-16 15:35:00,38.27,38.31,38.26,38.29,147100.0,25.5072,25.5338,25.5005,25.5205,147100.0
2013-09-16 15:40:00,38.29,38.29,38.13,38.14,144000.0,25.5205,25.5205,25.4138,25.4205,144000.0
2013-09-16 15:45:00,38.13,38.22,38.13,38.19,178600.0,25.4138,25.4738,25.4138,25.4538,178600.0
2013-09-16 15:50:00,38.19,38.33,38.18,38.3,185000.0,25.4538,25.5471,25.4472,25.5272,185000.0
2013-09-16 15:55:00,38.3,38.36,38.3,38.33,158800.0,25.5272,25.5671,25.5272,25.5471,158800.0
2013-09-17 09:30:00,38.54,38.6,38.5,38.6,99600.0,25.6871,25.7271,25.6605,25.7271,99600.0
2013-09-17 09:35:00,38.58,38.85,38.56,38.72,162100.0,25.7138,25.8937,25.7004,25.8071,162100.0
2013-09-17 09:40:00,38.72,38.74,38.61,38.7,136000.0,25.8071,25.8204,25.7338,25.7938,136000.0
2013-09-17 09:45:00,38.7,38.85,38.7,38.83,110800.0,25.7938,25.8937,25.7938,25.8804,110800.0
2013-09-17 09:50:00,38.83,39.04,38.83,38.92,153200.0,25.8804,26.0204,25.8804,25.9404,153200.0
2013-09-17 09:55:00,38.92,38.96,38.75,38.88,121800.0,25.9404,25.967,25.8271,25.9137,121800.0
2013-09-17 10:00:00,38.87,38.96,38.74,38.88,98300.0,25.9071,25.967,25.8204,25.9137,98300.0
2013-09-17 10:05:00,38.89,38.92,38.81,38.81,54000.0,25.9204,25.9404,25.8671,25.8671,54000.0
2013-09-17 10:10:00,38.8,38.82,38.7,38.77,78900.0,25.8604,25.8737,25.7938,25.8404,78900.0
2013-09-17 10:15:00,38.78,38.81,38.74,38.76,42100.0,25.8471,25.8671,25.8204,25.8337,42100.0
2013-09-17 10:20:00,38.76,38.8,38.66,38.66,57900.0,25.8337,25.8604,25.7671,25.7671,57900.0
2013-09-17 10:25:00,38.67,38.68,38.64,38.65,23400.0,25.7738,25.7804,25.7538,25.7604,23400.0
2013-09-17 10:30:00,38.65,38.71,38.62,38.68,42000.0,25.7604,25.8004,25.7404,25.7804,42000.0
2013-09-17 10:35:00,38.69,38.7,38.55,38.56,67900.0,25.7871,25.7938,25.6938,25.7004,67900.0
2013-09-17 10:40:00,38.55,38.63,38.45,38.49,47500.0,25.6938,25.7471,25.6271,25.6538,47500.0
2013-09-17 10:45:00,38.5,38.63,38.5,38.63,37500.0,25.6605,25.7471,25.6605,25.7471,37500.0
2013-09-17 10:50:00,38.65,38.79,38.65,38.78,30600.0,25.7604,25.8537,25.7604,25.8471,30600.0
2013-09-17 10:55:00,38.78,38.79,38.75,38.76,36500.0,25.8471,25.8537,25.8271,25.8337,36500.0
2013-09-17 11:00:00,38.75,38.75,38.71,38.74,6700.0,25.8271,25.8271,25.8004,25.8204,6700.0
2013-09-17 11:05:00,38.73,38.8,38.72,38.8,24500.0,25.8137,25.8604,25.8071,25.8604,24500.0
2013-09-17 11:10:00,38.8,38.84,38.76,38.8,22500.0,25.8604,25.8871,25.8337,25.8604,22500.0
2013-09-17 11:15:00,38.8,38.88,38.79,38.87,34900.0,25.8604,25.9137,25.8537,25.9071,34900.0
2013-09-17 11:20:00,38.87,38.89,38.8,38.89,42500.0,25.9071,25.9204,25.8604,25.9204,42500.0
2013-09-17 11:25:00,38.88,38.9,38.8,38.81,22200.0,25.9137,25.9271,25.8604,25.8671,22200.0
2013-09-17 11:30:00,38.83,38.88,38.74,38.74,20800.0,25.8804,25.9137,25.8204,25.8204,20800.0
2013-09-17 11:35:00,38.75,38.78,38.75,38.75,11300.0,25.8271,25.8471,25.8271,25.8271,11300.0
2013-09-17 11:40:00,38.74,38.78,38.71,38.71,36500.0,25.8204,25.8471,25.8004,25.8004,36500.0
2013-09-17 11:45:00,38.71,38.72,38.67,38.67,26500.0,25.8004,25.8071,25.7738,25.7738,26500.0
2013-09-17 11:50:00,38.67,38.7,38.65,38.66,23100.0,25.7738,25.7938,25.7604,25.7671,23100.0
2013-09-17 11:55:00,38.65,38.67,38.62,38.62,22800.0,25.7604,25.7738,25.7404,25.7404,22800.0
2013-09-17 12:00:00,38.62,38.62,38.57,38.57,36000.0,25.7404,25.7404,25.7071,25.7071,36000.0
2013-09-17 12:05:00,38.57,38.6,38.56,38.58,30200.0,25.7071,25.7271,25.7004,25.7138,30200.0
2013-09-17 12:10:00,38.58,38.58,38.51,38.54,40500.0,25.7138,25.7138,25.6671,25.6871,40500.0
2013-09-17 12:15:00,38.54,38.54,38.46,38.48,33000.0,25.6871,25.6871,25.6338,25.6471,33000.0
2013-09-17 12:20:00,38.48,38.54,38.47,38.52,29400.0,25.6471,25.6871,25.6405,25.6738,29400.0
2013-09-17 12:25:00,38.53,38.55,38.51,38.52,37000.0,25.6804,25.6938,25.6671,25.6738,37000.0
2013-09-17 12:30:00,38.52,38.52,38.46,38.46,48000.0,25.6738,25.6738,25.6338,25.6338,48000.0
2013-09-17 12:35:00,38.46,38.51,38.41,38.51,47000.0,25.6338,25.6671,25.6005,25.6671,47000.0
2013-09-17 12:40:00,38.52,38.65,38.52,38.65,27100.0,25.6738,25.7604,25.6738,25.7604,27100.0
2013-09-17 12:45:00,38.65,38.68,38.64,38.65,16100.0,25.7604,25.7804,25.7538,25.7604,16100.0
2013-09-17 12:50:00,38.64,38.66,38.6,38.66,14700.0,25.7538,25.7671,25.7271,25.7671,14700.0
2013-09-17 12:55:00,38.66,38.69,38.64,38.68,15800.0,25.7671,25.7871,25.7538,25.7804,15800.0
2013-09-17 13:00:00,38.68,38.69,38.64,38.64,8500.0,25.7804,25.7871,25.7538,25.7538,8500.0
2013-09-17 13:05:00,38.64,38.65,38.62,38.63,14900.0,25.7538,25.7604,25.7404,25.7471,14900.0
2013-09-17 13:10:00,38.62,38.67,38.62,38.67,8800.0,25.7404,25.7738,25.7404,25.7738,8800.0
2013-09-17 13:15:00,38.67,38.68,38.61,38.64,18300.0,25.7738,25.7804,25.7338,25.7538,18300.0
2013-09-17 13:20:00,38.63,38.74,38.63,38.73,27300.0,25.7471,25.8204,25.7471,25.8137,27300.0
2013-09-17 13:25:00,38.73,38.79,38.73,38.74,57900.0,25.8137,25.8537,25.8137,25.8204,57900.0
2013-09-17 13:30:00,38.73,38.76,38.72,38.73,12500.0,25.8137,25.8337,25.8071,25.8137,12500.0
2013-09-17 13:35:00,38.73,38.76,38.72,38.76,16200.0,25.8137,25.8337,25.8071,25.8337,16200.0
2013-09-17 13:40:00,38.76,38.9,38.76,38.9,97500.0,25.8337,25.9271,25.8337,25.9271,97500.0
2013-09-17 13:45:00,38.9,38.94,38.84,38.88,54400.0,25.9271,25.9537,25.8871,25.9137,54400.0
2013-09-17 13:50:00,38.89,38.94,38.88,38.9,23600.0,25.9204,25.9537,25.9137,25.9271,23600.0
2013-09-17 13:55:00,38.91,38.94,38.9,38.94,20200.0,25.9337,25.9537,25.9271,25.9537,20200.0
2013-09-17 14:00:00,38.94,38.94,38.87,38.93,26800.0,25.9537,25.9537,25.9071,25.9471,26800.0
2013-09-17 14:05:00,38.94,38.95,38.87,38.9,19600.0,25.9537,25.9604,25.9071,25.9271,19600.0
2013-09-17 14:10:00,38.9,38.93,38.88,38.88,14400.0,25.9271,25.9471,25.9137,25.9137,14400.0
2013-09-17 14:15:00,38.87,38.88,38.83,38.83,30400.0,25.9071,25.9137,25.8804,25.8804,30400.0
2013-09-17 14:20:00,38.83,38.86,38.79,38.84,57500.0,25.8804,25.9004,25.8537,25.8871,57500.0
2013-09-17 14:25:00,38.86,38.9,38.86,38.9,13900.0,25.9004,25.9271,25.9004,25.9271,13900.0
2013-09-17 14:30:00,38.9,38.96,38.9,38.93,95500.0,25.9271,25.967,25.9271,25.9471,95500.0
2013-09-17 14:35:00,38.92,38.95,38.91,38.94,58700.0,25.9404,25.9604,25.9337,25.9537,58700.0
2013-09-17 14:40:00,38.95,38.98,38.94,38.95,56100.0,25.9604,25.9804,25.9537,25.9604,56100.0
2013-09-17 14:45:00,38.96,39.0,38.95,38.97,43400.0,25.967,25.9937,25.9604,25.9737,43400.0
2013-09-17 14:50:00,38.98,39.08,38.97,39.07,52500.0,25.9804,26.047,25.9737,26.0404,52500.0
2013-09-17 14:55:00,39.06,39.1,39.04,39.08,64800.0,26.0337,26.0604,26.0204,26.047,64800.0
2013-09-17 15:00:00,39.06,39.08,39.04,39.08,41600.0,26.0337,26.047,26.0204,26.047,41600.0
2013-09-17 15:05:00,39.08,39.1,39.05,39.1,37400.0,26.047,26.0604,26.027,26.0604,37400.0
2013-09-17 15:10:00,39.1,39.13,39.05,39.05,39100.0,26.0604,26.0804,26.027,26.027,39100.0
2013-09-17 15:15:00,39.05,39.13,39.05,39.11,31500.0,26.027,26.0804,26.027,26.067,31500.0
2013-09-17 15:20:00,39.11,39.13,39.08,39.11,138200.0,26.067,26.0804,26.047,26.067,138200.0
2013-09-17 15:25:00,39.11,39.11,39.06,39.08,55600.0,26.067,26.067,26.0337,26.047,55600.0
2013-09-17 15:30:00,39.08,39.14,39.07,39.08,63500.0,26.047,26.087,26.0404,26.047,63500.0
2013-09-17 15:35:00,39.08,39.09,39.05,39.07,137400.0,26.047,26.0537,26.027,26.0404,137400.0
2013-09-17 15:40:00,39.07,39.09,39.07,39.07,43900.0,26.0404,26.0537,26.0404,26.0404,43900.0
2013-09-17 15:45:00,39.08,39.08,38.95,38.96,205100.0,26.047,26.047,25.9604,25.967,205100.0
2013-09-17 15:50:00,38.96,38.97,38.93,38.93,147500.0,25.967,25.9737,25.9471,25.9471,147500.0
2013-09-17 15:55:00,38.93,38.98,38.89,38.93,356700.0,25.9471,25.9804,25.9204,25.9471,356700.0
2013-09-18 09:30:00,38.87,38.93,38.8,38.89,125900.0,25.9071,25.9471,25.8604,25.9204,125900.0
2013-09-18 09:35:00,38.89,38.89,38.72,38.77,39000.0,25.9204,25.9204,25.8071,25.8404,39000.0
2013-09-18 09:40:00,38.74,38.8,38.61,38.71,55600.0,25.8204,25.8604,25.7338,25.8004,55600.0
2013-09-18 09:45:00,38.7,38.83,38.7,38.8,69400.0,25.7938,25.8804,25.7938,25.8604,69400.0
2013-09-18 09:50:00,38.81,38.83,38.76,38.83,39200.0,25.8671,25.8804,25.8337,25.8804,39200.0
2013-09-18 09:55:00,38.82,38.82,38.67,38.76,87500.0,25.8737,25.8737,25.7738,25.8337,87500.0
2013-09-18 10:00:00,38.72,38.73,38.66,38.73,26700.0,25.8071,25.8137,25.7671,25.8137,26700.0
2013-09-18 10:05:00,38.73,38.83,38.73,38.77,61100.0,25.8137,25.8804,25.8137,25.8404,61100.0
2013-09-18 10:10:00,38.76,38.81,38.73,38.76,44200.0,25.8337,25.8671,25.8137,25.8337,44200.0
2013-09-18 10:15:00,38.76,38.81,38.73,38.78,20500.0,25.8337,25.8671,25.8137,25.8471,20500.0
2013-09-18 10:20:00,38.78,38.82,38.77,38.78,15900.0,25.8471,25.8737,25.8404,25.8471,15900.0
2013-09-18 10:25:00,38.78,38.79,38.75,38.75,19700.0,25.8471,25.8537,25.8271,25.8271,19700.0
2013-09-18 10:30:00,38.76,38.77,38.61,38.61,34700.0,25.8337,25.8404,25.7338,25.7338,34700.0
2013-09-18 10:35:00,38.61,38.73,38.57,38.73,36500.0,25.7338,25.8137,25.7071,25.8137,36500.0
2013-09-18 10:40:00,38.73,38.75,38.59,38.62,23500.0,25.8137,25.8271,25.7204,25.7404,23500.0
2013-09-18 10:45:00,38.62,38.69,38.62,38.64,32600.0,25.7404,25.7871,25.7404,25.7538,32600.0
2013-09-18 10:50:00,38.63,38.69,38.63,38.69,16700.0,25.7471,25.7871,25.7471,25.7871,16700.0
2013-09-18 10:55:00,38.68,38.73,38.67,38.71,20600.0,25.7804,25.8137,25.7738,25.8004,20600.0
2013-09-18 11:00:00,38.72,38.74,38.64,38.66,22700.0,25.8071,25.8204,25.7538,25.7671,22700.0
2013-09-18 11:05:00,38.66,38.66,38.59,38.62,23200.0,25.7671,25.7671,25.7204,25.7404,23200.0
2013-09-18 11:10:00,38.62,38.62,38.55,38.57,41800.0,25.7404,25.7404,25.6938,25.7071,41800.0
2013-09-18 11:15:00,38.57,38.61,38.57,38.59,67600.0,25.7071,25.7338,25.7071,25.7204,67600.0
2013-09-18 11:20:00,38.59,38.6,38.55,38.58,45100.0,25.7204,25.7271,25.6938,25.7138,45100.0
2013-09-18 11:25:00,38.58,38.6,38.55,38.58,38100.0,25.7138,25.7271,25.6938,25.7138,38100.0
2013-09-18 11:30:00,38.58,38.59,38.55,38.58,40600.0,25.7138,25.7204,25.6938,25.7138,40600.0
2013-09-18 11:35:00,38.58,38.59,38.52,38.53,74000.0,25.7138,25.7204,25.6738,25.6804,74000.0
2013-09-18 11:40:00,38.53,38.59,38.52,38.59,31300.0,25.6804,25.7204,25.6738,25.7204,31300.0
2013-09-18 11:45:00,38.59,38.6,38.55,38.59,56800.0,25.7204,25.7271,25.6938,25.7204,56800.0
2013-09-18 11:50:00,38.58,38.59,38.55,38.55,18200.0,25.7138,25.7204,25.6938,25.6938,18200.0
2013-09-18 11:55:00,38.55,38.57,38.54,38.55,23000.0,25.6938,25.7071,25.6871,25.6938,23000.0
2013-09-18 12:00:00,38.55,38.55,38.49,38.49,47600.0,25.6938,25.6938,25.6538,25.6538,47600.0
2013-09-18 12:05:00,38.49,38.54,38.47,38.54,49800.0,25.6538,25.6871,25.6405,25.6871,49800.0
2013-09-18 12:10:00,38.54,38.54,38.46,38.46,33300.0,25.6871,25.6871,25.6338,25.6338,33300.0
2013-09-18 12:15:00,38.46,38.47,38.38,38.4,33000.0,25.6338,25.6405,25.5805,25.5938,33000.0
2013-09-18 12:20:00,38.4,38.46,38.4,38.46,14500.0,25.5938,25.6338,25.5938,25.6338,14500.0
2013-09-18 12:25:00,38.46,38.49,38.42,38.43,26200.0,25.6338,25.6538,25.6071,25.6138,26200.0
2013-09-18 12:30:00,38.42,38.43,38.34,38.34,26500.0,25.6071,25.6138,25.5538,25.5538,26500.0
2013-09-18 12:35:00,38.34,38.35,38.31,38.33,35700.0,25.5538,25.5605,25.5338,25.5471,35700.0
2013-09-18 12:40:00,38.34,38.46,38.34,38.44,25800.0,25.5538,25.6338,25.5538,25.6205,25800.0
2013-09-18 12:45:00,38.45,38.45,38.4,38.4,25300.0,25.6271,25.6271,25.5938,25.5938,25300.0
2013-09-18 12:50:00,38.39,38.43,38.38,38.4,24400.0,25.5871,25.6138,25.5805,25.5938,24400.0
2013-09-18 12:55:00,38.4,38.44,38.39,38.41,18600.0,25.5938,25.6205,25.5871,25.6005,18600.0
2013-09-18 13:00:00,38.41,38.44,38.39,38.41,15300.0,25.6005,25.6205,25.5871,25.6005,15300.0
2013-09-18 13:05:00,38.41,38.41,38.4,38.4,13000.0,25.6005,25.6005,25.5938,25.5938,13000.0
2013-09-18 13:10:00,38.41,38.44,38.4,38.44,20800.0,25.6005,25.6205,25.5938,25.6205,20800.0
2013-09-18 13:15:00,38.44,38.47,38.43,38.45,20500.0,25.6205,25.6405,25.6138,25.6271,20500.0
2013-09-18 13:20:00,38.45,38.45,38.41,38.44,12100.0,25.6271,25.6271,25.6005,25.6205,12100.0
2013-09-18 13:25:00,38.44,38.46,38.43,38.45,31300.0,25.6205,25.6338,25.6138,25.6271,31300.0
2013-09-18 13:30:00,38.45,38.45,38.36,38.36,15300.0,25.6271,25.6271,25.5671,25.5671,15300.0
2013-09-18 13:35:00,38.36,38.4,38.36,38.36,13100.0,25.5671,25.5938,25.5671,25.5671,13100.0
2013-09-18 13:40:00,38.37,38.37,38.33,38.36,19700.0,25.5738,25.5738,25.5471,25.5671,19700.0
2013-09-18 13:45:00,38.36,38.42,38.35,38.36,51600.0,25.5671,25.6071,25.5605,25.5671,51600.0
2013-09-18 13:50:00,38.36,38.4,38.34,38.36,79100.0,25.5671,25.5938,25.5538,25.5671,79100.0
2013-09-18 13:55:00,38.37,38.37,38.23,38.23,64100.0,25.5738,25.5738,25.4805,25.4805,64100.0
2013-09-18 14:00:00,38.23,38.76,38.23,38.68,234200.0,25.4805,25.8337,25.4805,25.7804,234200.0
2013-09-18 14:05:00,38.66,38.8,38.59,38.8,177800.0,25.7671,25.8604,25.7204,25.8604,177800.0
2013-09-18 14:10:00,38.8,39.0,38.8,38.92,106500.0,25.8604,25.9937,25.8604,25.9404,106500.0
2013-09-18 14:15:00,38.92,38.99,38.91,38.95,45600.0,25.9404,25.987,25.9337,25.9604,45600.0
2013-09-18 14:20:00,38.94,39.08,38.94,39.08,77200.0,25.9537,26.047,25.9537,26.047,77200.0
2013-09-18 14:25:00,39.07,39.15,39.0,39.01,89100.0,26.0404,26.0937,25.9937,26.0004,89100.0
2013-09-18 14:30:00,39.02,39.03,38.93,38.96,60200.0,26.007,26.0137,25.9471,25.967,60200.0
2013-09-18 14:35:00,38.96,38.96,38.9,38.91,59700.0,25.967,25.967,25.9271,25.9337,59700.0
2013-09-18 14:40:00,38.91,38.95,38.88,38.93,52700.0,25.9337,25.9604,25.9137,25.9471,52700.0
2013-09-18 14:45:00,38.93,39.05,38.93,39.04,33600.0,25.9471,26.027,25.9471,26.0204,33600.0
2013-09-18 14:50:00,39.05,39.11,39.04,39.04,68200.0,26.027,26.067,26.0204,26.0204,68200.0
2013-09-18 14:55:00,39.05,39.15,39.05,39.15,54500.0,26.027,26.0937,26.027,26.0937,54500.0
2013-09-18 15:00:00,39.15,39.18,39.13,39.13,48500.0,26.0937,26.1137,26.0804,26.0804,48500.0
2013-09-18 15:05:00,39.16,39.16,39.07,39.08,56800.0,26.1003,26.1003,26.0404,26.047,56800.0
2013-09-18 15:10:00,39.08,39.09,39.02,39.05,76600.0,26.047,26.0537,26.007,26.027,76600.0
2013-09-18 15:15:00,39.06,39.09,39.04,39.05,28900.0,26.0337,26.0537,26.0204,26.027,28900.0
2013-09-18 15:20:00,39.05,39.14,39.04,39.13,37600.0,26.027,26.087,26.0204,26.0804,37600.0
2013-09-18 15:25:00,39.13,39.13,39.04,39.05,37000.0,26.0804,26.0804,26.0204,26.027,37000.0
2013-09-18 15:30:00,39.05,39.13,39.05,39.13,58500.0,26.027,26.0804,26.027,26.0804,58500.0
2013-09-18 15:35:00,39.12,39.19,39.11,39.17,77300.0,26.0737,26.1203,26.067,26.107,77300.0
2013-09-18 15:40:00,39.17,39.17,39.09,39.13,40500.0,26.107,26.107,26.0537,26.0804,40500.0
2013-09-18 15:45:00,39.12,39.16,39.07,39.07,62300.0,26.0737,26.1003,26.0404,26.0404,62300.0
2013-09-18 15:50:00,39.08,39.1,38.99,38.99,98100.0,26.047,26.0604,25.987,25.987,98100.0
2013-09-18 15:55:00,39.0,39.05,38.97,39.03,147400.0,25.9937,26.027,25.9737,26.0137,147400.0
2013-09-19 09:30:00,39.22,39.28,39.18,39.2,116800.0,26.1403,26.1803,26.1137,26.127,116800.0
2013-09-19 09:35:00,39.19,39.21,38.95,39.01,62700.0,26.1203,26.1337,25.9604,26.0004,62700.0
2013-09-19 09:40:00,39.0,39.01,38.92,38.96,93500.0,25.9937,26.0004,25.9404,25.967,93500.0
2013-09-19 09:45:00,38.99,39.08,38.97,39.08,67700.0,25.987,26.047,25.9737,26.047,67700.0
2013-09-19 09:50:00,39.05,39.08,38.99,39.06,68600.0,26.027,26.047,25.987,26.0337,68600.0
2013-09-19 09:55:00,39.07,39.08,38.93,38.97,46700.0,26.0404,26.047,25.9471,25.9737,46700.0
2013-09-19 10:00:00,38.99,39.02,38.95,38.97,33000.0,25.987,26.007,25.9604,25.9737,33000.0
2013-09-19 10:05:00,38.97,39.05,38.93,39.04,79000.0,25.9737,26.027,25.9471,26.0204,79000.0
2013-09-19 10:10:00,39.04,39.1,38.96,38.99,66200.0,26.0204,26.0604,25.967,25.987,66200.0
2013-09-19 10:15:00,38.99,39.07,38.98,39.06,52100.0,25.987,26.0404,25.9804,26.0337,52100.0
2013-09-19 10:20:00,39.07,39.17,39.05,39.15,47300.0,26.0404,26.107,26.027,26.0937,47300.0
2013-09-19 10:25:00,39.15,39.23,39.13,39.2,59100.0,26.0937,26.147,26.0804,26.127,59100.0
2013-09-19 10:30:00,39.19,39.2,39.04,39.06,57400.0,26.1203,26.127,26.0204,26.0337,57400.0
2013-09-19 10:35:00,39.07,39.08,38.94,39.05,85400.0,26.0404,26.047,25.9537,26.027,85400.0
2013-09-19 10:40:00,39.05,39.09,39.04,39.04,46200.0,26.027,26.0537,26.0204,26.0204,46200.0
2013-09-19 10:45:00,39.04,39.07,38.95,38.97,34800.0,26.0204,26.0404,25.9604,25.9737,34800.0
2013-09-19 10:50:00,38.96,38.96,38.91,38.94,27600.0,25.967,25.967,25.9337,25.9537,27600.0
2013-09-19 10:55:00,38.93,39.05,38.92,39.03,20500.0,25.9471,26.027,25.9404,26.0137,20500.0
2013-09-19 11:00:00,39.03,39.04,38.98,39.02,21400.0,26.0137,26.0204,25.9804,26.007,21400.0
2013-09-19 11:05:00,39.02,39.08,39.01,39.04,55400.0,26.007,26.047,26.0004,26.0204,55400.0
2013-09-19 11:10:00,39.03,39.08,39.0,39.07,58100.0,26.0137,26.047,25.9937,26.0404,58100.0
2013-09-19 11:15:00,39.07,39.14,39.07,39.14,39400.0,26.0404,26.087,26.0404,26.087,39400.0
2013-09-19 11:20:00,39.13,39.14,39.02,39.05,70600.0,26.0804,26.087,26.007,26.027,70600.0
2013-09-19 11:25:00,39.05,39.06,39.02,39.05,12500.0,26.027,26.0337,26.007,26.027,12500.0
2013-09-19 11:30:00,39.06,39.08,38.99,39.01,69500.0,26.0337,26.047,25.987,26.0004,69500.0
2013-09-19 11:35:00,39.0,39.06,38.99,39.05,26100.0,25.9937,26.0337,25.987,26.027,26100.0
2013-09-19 11:40:00,39.04,39.08,39.03,39.05,28400.0,26.0204,26.047,26.0137,26.027,28400.0
2013-09-19 11:45:00,39.06,39.07,39.01,39.02,45400.0,26.0337,26.0404,26.0004,26.007,45400.0
2013-09-19 11:50:00,39.01,39.01,38.95,38.96,84300.0,26.0004,26.0004,25.9604,25.967,84300.0
2013-09-19 11:55:00,38.96,38.96,38.83,38.83,119500.0,25.967,25.967,25.8804,25.8804,119500.0
2013-09-19 12:00:00,38.83,38.9,38.82,38.86,122800.0,25.8804,25.9271,25.8737,25.9004,122800.0
2013-09-19 12:05:00,38.86,38.93,38.84,38.84,76700.0,25.9004,25.9471,25.8871,25.8871,76700.0
2013-09-19 12:10:00,38.84,38.85,38.76,38.79,69000.0,25.8871,25.8937,25.8337,25.8537,69000.0
2013-09-19 12:15:00,38.79,38.84,38.75,38.76,111000.0,25.8537,25.8871,25.8271,25.8337,111000.0
2013-09-19 12:20:00,38.76,38.77,38.71,38.72,42700.0,25.8337,25.8404,25.8004,25.8071,42700.0
2013-09-19 12:25:00,38.72,38.75,38.7,38.75,40100.0,25.8071,25.8271,25.7938,25.8271,40100.0
2013-09-19 12:30:00,38.76,38.83,38.75,38.78,39000.0,25.8337,25.8804,25.8271,25.8471,39000.0
2013-09-19 12:35:00,38.78,38.78,38.75,38.77,30400.0,25.8471,25.8471,25.8271,25.8404,30400.0
2013-09-19 12:40:00,38.77,38.87,38.77,38.87,124200.0,25.8404,25.9071,25.8404,25.9071,124200.0
2013-09-19 12:45:00,38.88,38.89,38.83,38.84,60400.0,25.9137,25.9204,25.8804,25.8871,60400.0
2013-09-19 12:50:00,38.84,38.88,38.83,38.85,34400.0,25.8871,25.9137,25.8804,25.8937,34400.0
2013-09-19 12:55:00,38.86,38.88,38.84,38.84,23600.0,25.9004,25.9137,25.8871,25.8871,23600.0
2013-09-19 13:00:00,38.84,38.89,38.84,38.87,34600.0,25.8871,25.9204,25.8871,25.9071,34600.0
2013-09-19 13:05:00,38.87,38.87,38.81,38.81,34100.0,25.9071,25.9071,25.8671,25.8671,34100.0
2013-09-19 13:10:00,38.82,38.89,38.81,38.87,35500.0,25.8737,25.9204,25.8671,25.9071,35500.0
2013-09-19 13:15:00,38.88,38.89,38.83,38.86,27800.0,25.9137,25.9204,25.8804,25.9004,27800.0
2013-09-19 13:20:00,38.87,38.91,38.85,38.87,26500.0,25.9071,25.9337,25.8937,25.9071,26500.0
2013-09-19 13:25:00,38.87,38.91,38.85,38.86,32700.0,25.9071,25.9337,25.8937,25.9004,32700.0
2013-09-19 13:30:00,38.86,38.9,38.83,38.83,31600.0,25.9004,25.9271,25.8804,25.8804,31600.0
2013-09-19 13:35:00,38.83,38.88,38.82,38.84,35100.0,25.8804,25.9137,25.8737,25.8871,35100.0
2013-09-19 13:40:00,38.85,38.87,38.81,38.87,48600.0,25.8937,25.9071,25.8671,25.9071,48600.0
2013-09-19 13:45:00,38.87,38.88,38.86,38.86,34800.0,25.9071,25.9137,25.9004,25.9004,34800.0
2013-09-19 13:50:00,38.86,38.87,38.78,38.78,33300.0,25.9004,25.9071,25.8471,25.8471,33300.0
2013-09-19 13:55:00,38.78,38.81,38.77,38.81,24100.0,25.8471,25.8671,25.8404,25.8671,24100.0
2013-09-19 14:00:00,38.81,38.88,38.81,38.88,44900.0,25.8671,25.9137,25.8671,25.9137,44900.0
2013-09-19 14:05:00,38.88,38.91,38.86,38.9,96700.0,25.9137,25.9337,25.9004,25.9271,96700.0
2013-09-19 14:10:00,38.9,38.94,38.87,38.93,129800.0,25.9271,25.9537,25.9071,25.9471,129800.0
2013-09-19 14:15:00,38.94,39.0,38.91,39.0,58200.0,25.9537,25.9937,25.9337,25.9937,58200.0
2013-09-19 14:20:00,39.01,39.12,39.0,39.12,90600.0,26.0004,26.0737,25.9937,26.0737,90600.0
2013-09-19 14:25:00,39.12,39.2,39.11,39.12,48000.0,26.0737,26.127,26.067,26.0737,48000.0
2013-09-19 14:30:00,39.12,39.19,39.12,39.18,21300.0,26.0737,26.1203,26.0737,26.1137,21300.0
2013-09-19 14:35:00,39.18,39.23,39.15,39.2,68100.0,26.1137,26.147,26.0937,26.127,68100.0
2013-09-19 14:40:00,39.2,39.2,39.06,39.11,38900.0,26.127,26.127,26.0337,26.067,38900.0
2013-09-19 14:45:00,39.11,39.18,39.11,39.17,38800.0,26.067,26.1137,26.067,26.107,38800.0
2013-09-19 14:50:00,39.18,39.2,39.16,39.18,28300.0,26.1137,26.127,26.1003,26.1137,28300.0
2013-09-19 14:55:00,39.18,39.19,39.14,39.14,49500.0,26.1137,26.1203,26.087,26.087,49500.0
2013-09-19 15:00:00,39.15,39.28,39.14,39.25,54700.0,26.0937,26.1803,26.087,26.1603,54700.0
2013-09-19 15:05:00,39.25,39.28,39.22,39.24,54900.0,26.1603,26.1803,26.1403,26.1537,54900.0
2013-09-19 15:10:00,39.23,39.26,39.23,39.25,47300.0,26.147,26.167,26.147,26.1603,47300.0
2013-09-19 15:15:00,39.25,39.27,39.24,39.24,78600.0,26.1603,26.1737,26.1537,26.1537,78600.0
2013-09-19 15:20:00,39.24,39.27,39.23,39.25,88200.0,26.1537,26.1737,26.147,26.1603,88200.0
2013-09-19 15:25:00,39.24,39.25,39.2,39.24,137900.0,26.1537,26.1603,26.127,26.1537,137900.0
2013-09-19 15:30:00,39.23,39.26,39.21,39.22,90200.0,26.147,26.167,26.1337,26.1403,90200.0
2013-09-19 15:35:00,39.22,39.24,39.21,39.22,77600.0,26.1403,26.1537,26.1337,26.1403,77600.0
2013-09-19 15:40:00,39.23,39.23,39.17,39.19,70600.0,26.147,26.147,26.107,26.1203,70600.0
2013-09-19 15:45:00,39.18,39.18,39.07,39.15,116500.0,26.1137,26.1137,26.0404,26.0937,116500.0
2013-09-19 15:50:00,39.15,39.17,39.08,39.09,158500.0,26.0937,26.107,26.047,26.0537,158500.0
2013-09-19 15:55:00,39.09,39.12,39.08,39.12,230300.0,26.0537,26.0737,26.047,26.0737,230300.0
2013-09-20 09:30:00,39.09,39.14,38.95,39.0,369600.0,26.0537,26.087,25.9604,25.9937,369600.0
2013-09-20 09:35:00,39.0,39.05,38.97,39.02,34200.0,25.9937,26.027,25.9737,26.007,34200.0
2013-09-20 09:40:00,39.02,39.05,39.0,39.0,64300.0,26.007,26.027,25.9937,25.9937,64300.0
2013-09-20 09:45:00,39.0,39.04,38.92,39.0,100500.0,25.9937,26.0204,25.9404,25.9937,100500.0
2013-09-20 09:50:00,39.0,39.06,38.99,39.05,73100.0,25.9937,26.0337,25.987,26.027,73100.0
2013-09-20 09:55:00,39.05,39.05,38.96,39.0,35900.0,26.027,26.027,25.967,25.9937,35900.0
2013-09-20 10:00:00,39.0,39.03,38.99,39.0,62200.0,25.9937,26.0137,25.987,25.9937,62200.0
2013-09-20 10:05:00,39.0,39.03,38.99,39.02,54000.0,25.9937,26.0137,25.987,26.007,54000.0
2013-09-20 10:10:00,39.02,39.05,38.98,39.04,61300.0,26.007,26.027,25.9804,26.0204,61300.0
2013-09-20 10:15:00,39.03,39.09,39.0,39.01,82800.0,26.0137,26.0537,25.9937,26.0004,82800.0
2013-09-20 10:20:00,39.01,39.12,39.0,39.07,66400.0,26.0004,26.0737,25.9937,26.0404,66400.0
2013-09-20 10:25:00,39.06,39.12,39.04,39.04,20400.0,26.0337,26.0737,26.0204,26.0204,20400.0
2013-09-20 10:30:00,39.03,39.09,39.0,39.06,52000.0,26.0137,26.0537,25.9937,26.0337,52000.0
2013-09-20 10:35:00,39.07,39.12,39.07,39.07,27900.0,26.0404,26.0737,26.0404,26.0404,27900.0
2013-09-20 10:40:00,39.08,39.16,39.04,39.13,47200.0,26.047,26.1003,26.0204,26.0804,47200.0
2013-09-20 10:45:00,39.14,39.2,39.14,39.19,32400.0,26.087,26.127,26.087,26.1203,32400.0
2013-09-20 10:50:00,39.19,39.2,39.15,39.16,34200.0,26.1203,26.127,26.0937,26.1003,34200.0
2013-09-20 10:55:00,39.16,39.17,39.12,39.12,26900.0,26.1003,26.107,26.0737,26.0737,26900.0
2013-09-20 11:00:00,39.13,39.13,39.01,39.01,63700.0,26.0804,26.0804,26.0004,26.0004,63700.0
2013-09-20 11:05:00,39.01,39.01,38.95,38.97,56000.0,26.0004,26.0004,25.9604,25.9737,56000.0
2013-09-20 11:10:00,38.97,38.98,38.91,38.94,39900.0,25.9737,25.9804,25.9337,25.9537,39900.0
2013-09-20 11:15:00,38.93,39.0,38.9,39.0,40400.0,25.9471,25.9937,25.9271,25.9937,40400.0
2013-09-20 11:20:00,38.99,39.0,38.92,38.94,25600.0,25.987,25.9937,25.9404,25.9537,25600.0
2013-09-20 11:25:00,38.94,39.02,38.92,38.99,35700.0,25.9537,26.007,25.9404,25.987,35700.0
2013-09-20 11:30:00,39.0,39.07,38.99,39.02,21300.0,25.9937,26.0404,25.987,26.007,21300.0
2013-09-20 11:35:00,39.01,39.07,38.98,39.03,34800.0,26.0004,26.0404,25.9804,26.0137,34800.0
2013-09-20 11:40:00,39.03,39.09,39.03,39.07,42900.0,26.0137,26.0537,26.0137,26.0404,42900.0
2013-09-20 11:45:00,39.05,39.06,38.96,38.96,36600.0,26.027,26.0337,25.967,25.967,36600.0
2013-09-20 11:50:00,38.96,38.97,38.94,38.94,21000.0,25.967,25.9737,25.9537,25.9537,21000.0
2013-09-20 11:55:00,38.94,38.95,38.83,38.85,86400.0,25.9537,25.9604,25.8804,25.8937,86400.0
2013-09-20 12:00:00,38.86,38.91,38.86,38.9,24900.0,25.9004,25.9337,25.9004,25.9271,24900.0
2013-09-20 12:05:00,38.89,38.91,38.88,38.91,22200.0,25.9204,25.9337,25.9137,25.9337,22200.0
2013-09-20 12:10:00,38.91,38.91,38.87,38.9,71600.0,25.9337,25.9337,25.9071,25.9271,71600.0
2013-09-20 12:15:00,38.89,38.9,38.86,38.87,21700.0,25.9204,25.9271,25.9004,25.9071,21700.0
2013-09-20 12:20:00,38.86,38.87,38.81,38.82,85000.0,25.9004,25.9071,25.8671,25.8737,85000.0
2013-09-20 12:25:00,38.82,38.85,38.81,38.82,36200.0,25.8737,25.8937,25.8671,25.8737,36200.0
2013-09-20 12:30:00,38.82,38.83,38.81,38.81,33900.0,25.8737,25.8804,25.8671,25.8671,33900.0
2013-09-20 12:35:00,38.82,38.87,38.81,38.85,21700.0,25.8737,25.9071,25.8671,25.8937,21700.0
2013-09-20 12:40:00,38.85,38.87,38.84,38.87,18800.0,25.8937,25.9071,25.8871,25.9071,18800.0
2013-09-20 12:45:00,38.88,38.93,38.88,38.9,25800.0,25.9137,25.9471,25.9137,25.9271,25800.0
2013-09-20 12:50:00,38.9,38.92,38.86,38.89,24200.0,25.9271,25.9404,25.9004,25.9204,24200.0
2013-09-20 12:55:00,38.9,38.98,38.89,38.98,31900.0,25.9271,25.9804,25.9204,25.9804,31900.0
2013-09-20 13:00:00,38.98,38.98,38.88,38.89,13600.0,25.9804,25.9804,25.9137,25.9204,13600.0
2013-09-20 13:05:00,38.88,38.89,38.84,38.85,15400.0,25.9137,25.9204,25.8871,25.8937,15400.0
2013-09-20 13:10:00,38.84,38.85,38.82,38.84,19600.0,25.8871,25.8937,25.8737,25.8871,19600.0
2013-09-20 13:15:00,38.84,38.85,38.8,38.82,33300.0,25.8871,25.8937,25.8604,25.8737,33300.0
2013-09-20 13:20:00,38.81,38.86,38.81,38.82,21200.0,25.8671,25.9004,25.8671,25.8737,21200.0
2013-09-20 13:25:00,38.81,38.89,38.8,38.88,28800.0,25.8671,25.9204,25.8604,25.9137,28800.0
2013-09-20 13:30:00,38.89,38.95,38.89,38.94,30100.0,25.9204,25.9604,25.9204,25.9537,30100.0
2013-09-20 13:35:00,38.93,38.94,38.84,38.86,36200.0,25.9471,25.9537,25.8871,25.9004,36200.0
2013-09-20 13:40:00,38.85,38.86,38.81,38.83,28600.0,25.8937,25.9004,25.8671,25.8804,28600.0
2013-09-20 13:45:00,38.84,38.88,38.84,38.86,51000.0,25.8871,25.9137,25.8871,25.9004,51000.0
2013-09-20 13:50:00,38.86,38.86,38.83,38.84,31800.0,25.9004,25.9004,25.8804,25.8871,31800.0
2013-09-20 13:55:00,38.84,38.84,38.75,38.76,70000.0,25.8871,25.8871,25.8271,25.8337,70000.0
2013-09-20 14:00:00,38.76,38.77,38.7,38.71,97600.0,25.8337,25.8404,25.7938,25.8004,97600.0
2013-09-20 14:05:00,38.73,38.73,38.63,38.63,47500.0,25.8137,25.8137,25.7471,25.7471,47500.0
2013-09-20 14:10:00,38.63,38.64,38.55,38.56,57300.0,25.7471,25.7538,25.6938,25.7004,57300.0
2013-09-20 14:15:00,38.56,38.58,38.48,38.48,79900.0,25.7004,25.7138,25.6471,25.6471,79900.0
2013-09-20 14:20:00,38.48,38.51,38.44,38.51,60000.0,25.6471,25.6671,25.6205,25.6671,60000.0
2013-09-20 14:25:00,38.51,38.63,38.5,38.61,104100.0,25.6671,25.7471,25.6605,25.7338,104100.0
2013-09-20 14:30:00,38.61,38.7,38.58,38.6,62900.0,25.7338,25.7938,25.7138,25.7271,62900.0
2013-09-20 14:35:00,38.61,38.62,38.55,38.55,56200.0,25.7338,25.7404,25.6938,25.6938,56200.0
2013-09-20 14:40:00,38.55,38.63,38.5,38.62,85100.0,25.6938,25.7471,25.6605,25.7404,85100.0
2013-09-20 14:45:00,38.61,38.66,38.6,38.66,59200.0,25.7338,25.7671,25.7271,25.7671,59200.0
2013-09-20 14:50:00,38.65,38.65,38.58,38.59,52900.0,25.7604,25.7604,25.7138,25.7204,52900.0
2013-09-20 14:55:00,38.57,38.62,38.56,38.56,43900.0,25.7071,25.7404,25.7004,25.7004,43900.0
2013-09-20 15:00:00,38.57,38.61,38.56,38.58,79600.0,25.7071,25.7338,25.7004,25.7138,79600.0
2013-09-20 15:05:00,38.58,38.6,38.58,38.58,52200.0,25.7138,25.7271,25.7138,25.7138,52200.0
2013-09-20 15:10:00,38.58,38.6,38.56,38.57,74800.0,25.7138,25.7271,25.7004,25.7071,74800.0
2013-09-20 15:15:00,38.57,38.61,38.57,38.59,64900.0,25.7071,25.7338,25.7071,25.7204,64900.0
2013-09-20 15:20:00,38.59,38.62,38.55,38.61,116700.0,25.7204,25.7404,25.6938,25.7338,116700.0
2013-09-20 15:25:00,38.6,38.61,38.5,38.5,80100.0,25.7271,25.7338,25.6605,25.6605,80100.0
2013-09-20 15:30:00,38.51,38.54,38.46,38.46,95500.0,25.6671,25.6871,25.6338,25.6338,95500.0
2013-09-20 15:35:00,38.46,38.48,38.43,38.43,106600.0,25.6338,25.6471,25.6138,25.6138,106600.0
2013-09-20 15:40:00,38.44,38.45,38.42,38.43,136600.0,25.6205,25.6271,25.6071,25.6138,136600.0
2013-09-20 15:45:00,38.43,38.43,38.34,38.37,168500.0,25.6138,25.6138,25.5538,25.5738,168500.0
2013-09-20 15:50:00,38.37,38.45,38.36,38.39,181100.0,25.5738,25.6271,25.5671,25.5871,181100.0
2013-09-20 15:55:00,38.39,38.39,38.3,38.3,517300.0,25.5871,25.5871,25.5272,25.5272,517300.0
2013-09-23 09:30:00,38.52,38.66,38.39,38.63,282700.0,25.6738,25.7671,25.5871,25.7471,282700.0
2013-09-23 09:35:00,38.63,38.86,38.58,38.8,162300.0,25.7471,25.9004,25.7138,25.8604,162300.0
2013-09-23 09:40:00,38.79,38.86,38.67,38.85,113600.0,25.8537,25.9004,25.7738,25.8937,113600.0
2013-09-23 09:45:00,38.84,38.85,38.77,38.85,131800.0,25.8871,25.8937,25.8404,25.8937,131800.0
2013-09-23 09:50:00,38.84,38.95,38.83,38.94,110200.0,25.8871,25.9604,25.8804,25.9537,110200.0
2013-09-23 09:55:00,38.94,38.96,38.81,38.82,131200.0,25.9537,25.967,25.8671,25.8737,131200.0
2013-09-23 10:00:00,38.82,38.9,38.74,38.88,139700.0,25.8737,25.9271,25.8204,25.9137,139700.0
2013-09-23 10:05:00,38.87,38.9,38.79,38.84,71800.0,25.9071,25.9271,25.8537,25.8871,71800.0
2013-09-23 10:10:00,38.83,38.84,38.75,38.83,50400.0,25.8804,25.8871,25.8271,25.8804,50400.0
2013-09-23 10:15:00,38.83,38.85,38.69,38.78,99400.0,25.8804,25.8937,25.7871,25.8471,99400.0
2013-09-23 10:20:00,38.78,38.79,38.69,38.75,73000.0,25.8471,25.8537,25.7871,25.8271,73000.0
2013-09-23 10:25:00,38.75,38.78,38.7,38.74,78000.0,25.8271,25.8471,25.7938,25.8204,78000.0
2013-09-23 10:30:00,38.74,38.86,38.73,38.77,72600.0,25.8204,25.9004,25.8137,25.8404,72600.0
2013-09-23 10:35:00,38.77,38.83,38.73,38.78,55900.0,25.8404,25.8804,25.8137,25.8471,55900.0
2013-09-23 10:40:00,38.77,38.82,38.76,38.81,39300.0,25.8404,25.8737,25.8337,25.8671,39300.0
2013-09-23 10:45:00,38.81,38.84,38.73,38.74,43400.0,25.8671,25.8871,25.8137,25.8204,43400.0
2013-09-23 10:50:00,38.74,38.77,38.72,38.73,46800.0,25.8204,25.8404,25.8071,25.8137,46800.0
2013-09-23 10:55:00,38.72,38.72,38.47,38.48,93100.0,25.8071,25.8071,25.6405,25.6471,93100.0
2013-09-23 11:00:00,38.48,38.58,38.48,38.56,52700.0,25.6471,25.7138,25.6471,25.7004,52700.0
2013-09-23 11:05:00,38.55,38.55,38.45,38.47,71100.0,25.6938,25.6938,25.6271,25.6405,71100.0
2013-09-23 11:10:00,38.47,38.52,38.42,38.46,62200.0,25.6405,25.6738,25.6071,25.6338,62200.0
2013-09-23 11:15:00,38.46,38.51,38.44,38.48,43500.0,25.6338,25.6671,25.6205,25.6471,43500.0
2013-09-23 11:20:00,38.5,38.53,38.42,38.49,41600.0,25.6605,25.6804,25.6071,25.6538,41600.0
2013-09-23 11:25:00,38.49,38.5,38.45,38.5,15500.0,25.6538,25.6605,25.6271,25.6605,15500.0
2013-09-23 11:30:00,38.49,38.5,38.45,38.47,27300.0,25.6538,25.6605,25.6271,25.6405,27300.0
2013-09-23 11:35:00,38.47,38.57,38.47,38.55,62400.0,25.6405,25.7071,25.6405,25.6938,62400.0
2013-09-23 11:40:00,38.55,38.61,38.54,38.6,31400.0,25.6938,25.7338,25.6871,25.7271,31400.0
2013-09-23 11:45:00,38.61,38.61,38.58,38.6,24100.0,25.7338,25.7338,25.7138,25.7271,24100.0
2013-09-23 11:50:00,38.6,38.67,38.59,38.65,37900.0,25.7271,25.7738,25.7204,25.7604,37900.0
2013-09-23 11:55:00,38.64,38.67,38.6,38.63,63800.0,25.7538,25.7738,25.7271,25.7471,63800.0
2013-09-23 12:00:00,38.63,38.66,38.59,38.65,21200.0,25.7471,25.7671,25.7204,25.7604,21200.0
2013-09-23 12:05:00,38.65,38.67,38.64,38.65,19000.0,25.7604,25.7738,25.7538,25.7604,19000.0
2013-09-23 12:10:00,38.65,38.69,38.64,38.66,20300.0,25.7604,25.7871,25.7538,25.7671,20300.0
2013-09-23 12:15:00,38.66,38.66,38.64,38.65,15000.0,25.7671,25.7671,25.7538,25.7604,15000.0
2013-09-23 12:20:00,38.64,38.68,38.64,38.67,13700.0,25.7538,25.7804,25.7538,25.7738,13700.0
2013-09-23 12:25:00,38.67,38.68,38.65,38.68,10900.0,25.7738,25.7804,25.7604,25.7804,10900.0
2013-09-23 12:30:00,38.69,38.7,38.65,38.68,15200.0,25.7871,25.7938,25.7604,25.7804,15200.0
2013-09-23 12:35:00,38.67,38.69,38.65,38.67,12000.0,25.7738,25.7871,25.7604,25.7738,12000.0
2013-09-23 12:40:00,38.68,38.71,38.68,38.7,21500.0,25.7804,25.8004,25.7804,25.7938,21500.0
2013-09-23 12:45:00,38.71,38.74,38.7,38.73,16700.0,25.8004,25.8204,25.7938,25.8137,16700.0
2013-09-23 12:50:00,38.73,38.77,38.73,38.75,13100.0,25.8137,25.8404,25.8137,25.8271,13100.0
2013-09-23 12:55:00,38.75,38.87,38.75,38.87,48200.0,25.8271,25.9071,25.8271,25.9071,48200.0
2013-09-23 13:00:00,38.86,38.92,38.86,38.91,70600.0,25.9004,25.9404,25.9004,25.9337,70600.0
2013-09-23 13:05:00,38.92,38.95,38.92,38.93,28800.0,25.9404,25.9604,25.9404,25.9471,28800.0
2013-09-23 13:10:00,38.92,38.98,38.92,38.96,85900.0,25.9404,25.9804,25.9404,25.967,85900.0
2013-09-23 13:15:00,38.96,39.0,38.94,38.98,70600.0,25.967,25.9937,25.9537,25.9804,70600.0
2013-09-23 13:20:00,38.98,39.05,38.96,38.98,50500.0,25.9804,26.027,25.967,25.9804,50500.0
2013-09-23 13:25:00,38.97,38.98,38.93,38.95,42600.0,25.9737,25.9804,25.9471,25.9604,42600.0
2013-09-23 13:30:00,38.95,38.96,38.92,38.94,25800.0,25.9604,25.967,25.9404,25.9537,25800.0
2013-09-23 13:35:00,38.95,38.98,38.95,38.97,29900.0,25.9604,25.9804,25.9604,25.9737,29900.0
2013-09-23 13:40:00,38.96,38.98,38.93,38.93,26300.0,25.967,25.9804,25.9471,25.9471,26300.0
2013-09-23 13:45:00,38.94,39.08,38.94,39.08,49500.0,25.9537,26.047,25.9537,26.047,49500.0
2013-09-23 13:50:00,39.07,39.14,39.06,39.06,68500.0,26.0404,26.087,26.0337,26.0337,68500.0
2013-09-23 13:55:00,39.06,39.12,39.06,39.12,55200.0,26.0337,26.0737,26.0337,26.0737,55200.0
2013-09-23 14:00:00,39.11,39.16,39.08,39.1,69000.0,26.067,26.1003,26.047,26.0604,69000.0
2013-09-23 14:05:00,39.1,39.1,39.02,39.04,52300.0,26.0604,26.0604,26.007,26.0204,52300.0
2013-09-23 14:10:00,39.05,39.08,39.04,39.08,36100.0,26.027,26.047,26.0204,26.047,36100.0
2013-09-23 14:15:00,39.07,39.07,39.01,39.03,23100.0,26.0404,26.0404,26.0004,26.0137,23100.0
2013-09-23 14:20:00,39.03,39.05,38.98,38.99,33200.0,26.0137,26.027,25.9804,25.987,33200.0
2013-09-23 14:25:00,38.99,39.04,38.98,39.01,57700.0,25.987,26.0204,25.9804,26.0004,57700.0
2013-09-23 14:30:00,38.99,39.02,38.97,39.02,34200.0,25.987,26.007,25.9737,26.007,34200.0
2013-09-23 14:35:00,39.03,39.07,39.03,39.07,49500.0,26.0137,26.0404,26.0137,26.0404,49500.0
2013-09-23 14:40:00,39.08,39.1,39.04,39.05,37500.0,26.047,26.0604,26.0204,26.027,37500.0
2013-09-23 14:45:00,39.04,39.07,38.99,38.99,53600.0,26.0204,26.0404,25.987,25.987,53600.0
2013-09-23 14:50:00,39.0,39.01,38.98,39.0,74800.0,25.9937,26.0004,25.9804,25.9937,74800.0
2013-09-23 14:55:00,39.0,39.0,38.98,39.0,29900.0,25.9937,25.9937,25.9804,25.9937,29900.0
2013-09-23 15:00:00,39.0,39.0,38.95,39.0,50400.0,25.9937,25.9937,25.9604,25.9937,50400.0
2013-09-23 15:05:00,38.99,39.0,38.97,38.99,50700.0,25.987,25.9937,25.9737,25.987,50700.0
2013-09-23 15:10:00,39.0,39.0,38.97,38.98,31800.0,25.9937,25.9937,25.9737,25.9804,31800.0
2013-09-23 15:15:00,38.99,39.0,38.95,38.97,80400.0,25.987,25.9937,25.9604,25.9737,80400.0
2013-09-23 15:20:00,38.98,38.98,38.91,38.96,56700.0,25.9804,25.9804,25.9337,25.967,56700.0
2013-09-23 15:25:00,38.95,38.97,38.91,38.93,41500.0,25.9604,25.9737,25.9337,25.9471,41500.0
2013-09-23 15:30:00,38.94,38.98,38.94,38.94,47800.0,25.9537,25.9804,25.9537,25.9537,47800.0
2013-09-23 15:35:00,38.94,39.0,38.94,38.98,58100.0,25.9537,25.9937,25.9537,25.9804,58100.0
2013-09-23 15:40:00,38.99,39.0,38.96,38.99,100700.0,25.987,25.9937,25.967,25.987,100700.0
2013-09-23 15:45:00,38.99,39.0,38.92,38.94,126400.0,25.987,25.9937,25.9404,25.9537,126400.0
2013-09-23 15:50:00,38.93,38.96,38.88,38.93,152200.0,25.9471,25.967,25.9137,25.9471,152200.0
2013-09-23 15:55:00,38.93,38.96,38.86,38.9,252800.0,25.9471,25.967,25.9004,25.9271,252800.0
2013-09-24 09:30:00,38.9,38.93,38.7,38.77,118400.0,25.9271,25.9471,25.7938,25.8404,118400.0
2013-09-24 09:35:00,38.74,38.82,38.52,38.81,106800.0,25.8204,25.8737,25.6738,25.8671,106800.0
2013-09-24 09:40:00,38.79,38.85,38.68,38.85,26500.0,25.8537,25.8937,25.7804,25.8937,26500.0
2013-09-24 09:45:00,38.85,39.13,38.82,39.02,138000.0,25.8937,26.0804,25.8737,26.007,138000.0
2013-09-24 09:50:00,39.02,39.05,38.9,38.91,34800.0,26.007,26.027,25.9271,25.9337,34800.0
2013-09-24 09:55:00,38.89,38.92,38.82,38.84,39900.0,25.9204,25.9404,25.8737,25.8871,39900.0
2013-09-24 10:00:00,38.85,38.85,38.57,38.64,105500.0,25.8937,25.8937,25.7071,25.7538,105500.0
2013-09-24 10:05:00,38.64,38.71,38.64,38.68,31700.0,25.7538,25.8004,25.7538,25.7804,31700.0
2013-09-24 10:10:00,38.68,38.71,38.61,38.62,33100.0,25.7804,25.8004,25.7338,25.7404,33100.0
2013-09-24 10:15:00,38.6,38.64,38.56,38.64,41100.0,25.7271,25.7538,25.7004,25.7538,41100.0
2013-09-24 10:20:00,38.63,38.75,38.63,38.72,26200.0,25.7471,25.8271,25.7471,25.8071,26200.0
2013-09-24 10:25:00,38.72,38.73,38.62,38.63,124600.0,25.8071,25.8137,25.7404,25.7471,124600.0
2013-09-24 10:30:00,38.63,38.66,38.59,38.59,139200.0,25.7471,25.7671,25.7204,25.7204,139200.0
2013-09-24 10:35:00,38.6,38.64,38.54,38.59,196000.0,25.7271,25.7538,25.6871,25.7204,196000.0
2013-09-24 10:40:00,38.58,38.6,38.55,38.6,84100.0,25.7138,25.7271,25.6938,25.7271,84100.0
2013-09-24 10:45:00,38.6,38.61,38.54,38.6,75300.0,25.7271,25.7338,25.6871,25.7271,75300.0
2013-09-24 10:50:00,38.6,38.61,38.53,38.59,47500.0,25.7271,25.7338,25.6804,25.7204,47500.0
2013-09-24 10:55:00,38.6,38.6,38.58,38.58,29600.0,25.7271,25.7271,25.7138,25.7138,29600.0
2013-09-24 11:00:00,38.59,38.61,38.59,38.6,85900.0,25.7204,25.7338,25.7204,25.7271,85900.0
2013-09-24 11:05:00,38.6,38.6,38.55,38.57,60400.0,25.7271,25.7271,25.6938,25.7071,60400.0
2013-09-24 11:10:00,38.56,38.58,38.53,38.56,45400.0,25.7004,25.7138,25.6804,25.7004,45400.0
2013-09-24 11:15:00,38.57,38.59,38.55,38.58,101700.0,25.7071,25.7204,25.6938,25.7138,101700.0
2013-09-24 11:20:00,38.59,38.62,38.56,38.6,89700.0,25.7204,25.7404,25.7004,25.7271,89700.0
2013-09-24 11:25:00,38.6,38.6,38.53,38.55,79300.0,25.7271,25.7271,25.6804,25.6938,79300.0
2013-09-24 11:30:00,38.54,38.56,38.53,38.55,27200.0,25.6871,25.7004,25.6804,25.6938,27200.0
2013-09-24 11:35:00,38.55,38.55,38.51,38.55,31700.0,25.6938,25.6938,25.6671,25.6938,31700.0
2013-09-24 11:40:00,38.55,38.55,38.51,38.52,42400.0,25.6938,25.6938,25.6671,25.6738,42400.0
2013-09-24 11:45:00,38.53,38.54,38.47,38.48,34600.0,25.6804,25.6871,25.6405,25.6471,34600.0
2013-09-24 11:50:00,38.49,38.49,38.4,38.46,34300.0,25.6538,25.6538,25.5938,25.6338,34300.0
2013-09-24 11:55:00,38.46,38.49,38.45,38.49,19500.0,25.6338,25.6538,25.6271,25.6538,19500.0
2013-09-24 12:00:00,38.5,38.53,38.47,38.48,21200.0,25.6605,25.6804,25.6405,25.6471,21200.0
2013-09-24 12:05:00,38.48,38.55,38.48,38.53,30200.0,25.6471,25.6938,25.6471,25.6804,30200.0
2013-09-24 12:10:00,38.53,38.55,38.52,38.52,42900.0,25.6804,25.6938,25.6738,25.6738,42900.0
2013-09-24 12:15:00,38.52,38.55,38.52,38.54,66500.0,25.6738,25.6938,25.6738,25.6871,66500.0
2013-09-24 12:20:00,38.54,38.55,38.52,38.54,47500.0,25.6871,25.6938,25.6738,25.6871,47500.0
2013-09-24 12:25:00,38.54,38.55,38.5,38.55,72400.0,25.6871,25.6938,25.6605,25.6938,72400.0
2013-09-24 12:30:00,38.55,38.55,38.51,38.55,86200.0,25.6938,25.6938,25.6671,25.6938,86200.0
2013-09-24 12:35:00,38.55,38.55,38.5,38.51,75700.0,25.6938,25.6938,25.6605,25.6671,75700.0
2013-09-24 12:40:00,38.53,38.53,38.52,38.53,34100.0,25.6804,25.6804,25.6738,25.6804,34100.0
2013-09-24 12:45:00,38.53,38.54,38.49,38.51,74600.0,25.6804,25.6871,25.6538,25.6671,74600.0
2013-09-24 12:50:00,38.51,38.53,38.48,38.5,28700.0,25.6671,25.6804,25.6471,25.6605,28700.0
2013-09-24 12:55:00,38.5,38.54,38.5,38.53,41200.0,25.6605,25.6871,25.6605,25.6804,41200.0
2013-09-24 13:00:00,38.53,38.53,38.5,38.5,58300.0,25.6804,25.6804,25.6605,25.6605,58300.0
2013-09-24 13:05:00,38.5,38.53,38.5,38.52,66700.0,25.6605,25.6804,25.6605,25.6738,66700.0
2013-09-24 13:10:00,38.52,38.53,38.51,38.53,49400.0,25.6738,25.6804,25.6671,25.6804,49400.0
2013-09-24 13:15:00,38.52,38.58,38.5,38.51,70500.0,25.6738,25.7138,25.6605,25.6671,70500.0
2013-09-24 13:20:00,38.51,38.53,38.5,38.51,28900.0,25.6671,25.6804,25.6605,25.6671,28900.0
2013-09-24 13:25:00,38.52,38.52,38.45,38.5,76600.0,25.6738,25.6738,25.6271,25.6605,76600.0
2013-09-24 13:30:00,38.5,38.5,38.47,38.5,20600.0,25.6605,25.6605,25.6405,25.6605,20600.0
2013-09-24 13:35:00,38.5,38.5,38.46,38.5,39200.0,25.6605,25.6605,25.6338,25.6605,39200.0
2013-09-24 13:40:00,38.49,38.51,38.49,38.5,43700.0,25.6538,25.6671,25.6538,25.6605,43700.0
2013-09-24 13:45:00,38.49,38.49,38.43,38.44,65200.0,25.6538,25.6538,25.6138,25.6205,65200.0
2013-09-24 13:50:00,38.44,38.45,38.44,38.44,12500.0,25.6205,25.6271,25.6205,25.6205,12500.0
2013-09-24 13:55:00,38.45,38.46,38.37,38.44,121900.0,25.6271,25.6338,25.5738,25.6205,121900.0
2013-09-24 14:00:00,38.44,38.53,38.43,38.53,41400.0,25.6205,25.6804,25.6138,25.6804,41400.0
2013-09-24 14:05:00,38.53,38.62,38.51,38.59,48600.0,25.6804,25.7404,25.6671,25.7204,48600.0
2013-09-24 14:10:00,38.6,38.6,38.57,38.6,22900.0,25.7271,25.7271,25.7071,25.7271,22900.0
2013-09-24 14:15:00,38.6,38.61,38.52,38.55,110200.0,25.7271,25.7338,25.6738,25.6938,110200.0
2013-09-24 14:20:00,38.55,38.55,38.54,38.55,14000.0,25.6938,25.6938,25.6871,25.6938,14000.0
2013-09-24 14:25:00,38.54,38.55,38.51,38.54,32800.0,25.6871,25.6938,25.6671,25.6871,32800.0
2013-09-24 14:30:00,38.54,38.56,38.53,38.55,77200.0,25.6871,25.7004,25.6804,25.6938,77200.0
2013-09-24 14:35:00,38.55,38.55,38.51,38.52,47700.0,25.6938,25.6938,25.6671,25.6738,47700.0
2013-09-24 14:40:00,38.52,38.53,38.47,38.48,60700.0,25.6738,25.6804,25.6405,25.6471,60700.0
2013-09-24 14:45:00,38.47,38.48,38.45,38.45,50700.0,25.6405,25.6471,25.6271,25.6271,50700.0
2013-09-24 14:50:00,38.46,38.46,38.41,38.46,47700.0,25.6338,25.6338,25.6005,25.6338,47700.0
2013-09-24 14:55:00,38.47,38.47,38.38,38.4,62800.0,25.6405,25.6405,25.5805,25.5938,62800.0
2013-09-24 15:00:00,38.4,38.4,38.35,38.37,45600.0,25.5938,25.5938,25.5605,25.5738,45600.0
2013-09-24 15:05:00,38.38,38.46,38.38,38.44,34000.0,25.5805,25.6338,25.5805,25.6205,34000.0
2013-09-24 15:10:00,38.43,38.49,38.42,38.47,56700.0,25.6138,25.6538,25.6071,25.6405,56700.0
2013-09-24 15:15:00,38.47,38.48,38.45,38.47,171300.0,25.6405,25.6471,25.6271,25.6405,171300.0
2013-09-24 15:20:00,38.47,38.48,38.45,38.47,142200.0,25.6405,25.6471,25.6271,25.6405,142200.0
2013-09-24 15:25:00,38.46,38.47,38.38,38.42,78100.0,25.6338,25.6405,25.5805,25.6071,78100.0
2013-09-24 15:30:00,38.41,38.41,38.34,38.39,77800.0,25.6005,25.6005,25.5538,25.5871,77800.0
2013-09-24 15:35:00,38.4,38.41,38.37,38.38,61800.0,25.5938,25.6005,25.5738,25.5805,61800.0
2013-09-24 15:40:00,38.38,38.44,38.37,38.42,92100.0,25.5805,25.6205,25.5738,25.6071,92100.0
2013-09-24 15:45:00,38.41,38.41,38.36,38.38,109600.0,25.6005,25.6005,25.5671,25.5805,109600.0
2013-09-24 15:50:00,38.37,38.39,38.36,38.37,117500.0,25.5738,25.5871,25.5671,25.5738,117500.0
2013-09-24 15:55:00,38.37,38.37,38.28,38.3,346700.0,25.5738,25.5738,25.5138,25.5272,346700.0
2013-09-25 09:30:00,38.36,38.49,37.83,37.86,267400.0,25.5671,25.6538,25.2139,25.2339,267400.0
2013-09-25 09:35:00,37.86,38.04,37.86,37.97,98800.0,25.2339,25.3539,25.2339,25.3072,98800.0
2013-09-25 09:40:00,37.97,38.03,37.88,37.91,135300.0,25.3072,25.3472,25.2472,25.2672,135300.0
2013-09-25 09:45:00,37.91,37.94,37.6,37.8,226800.0,25.2672,25.2872,25.0606,25.1939,226800.0
2013-09-25 09:50:00,37.79,37.8,37.59,37.63,149400.0,25.1872,25.1939,25.0539,25.0806,149400.0
2013-09-25 09:55:00,37.63,37.71,37.55,37.66,119700.0,25.0806,25.1339,25.0273,25.1006,119700.0
2013-09-25 10:00:00,37.65,37.73,37.64,37.73,142700.0,25.0939,25.1472,25.0873,25.1472,142700.0
2013-09-25 10:05:00,37.72,37.73,37.6,37.66,85600.0,25.1406,25.1472,25.0606,25.1006,85600.0
2013-09-25 10:10:00,37.66,37.67,37.45,37.62,143500.0,25.1006,25.1073,24.9606,25.0739,143500.0
2013-09-25 10:15:00,37.64,37.66,37.54,37.54,94500.0,25.0873,25.1006,25.0206,25.0206,94500.0
2013-09-25 10:20:00,37.54,37.63,37.48,37.57,123700.0,25.0206,25.0806,24.9806,25.0406,123700.0
2013-09-25 10:25:00,37.59,37.69,37.57,37.66,76200.0,25.0539,25.1206,25.0406,25.1006,76200.0
2013-09-25 10:30:00,37.66,37.66,37.55,37.65,124300.0,25.1006,25.1006,25.0273,25.0939,124300.0
2013-09-25 10:35:00,37.65,37.7,37.63,37.7,95600.0,25.0939,25.1272,25.0806,25.1272,95600.0
2013-09-25 10:40:00,37.7,37.91,37.69,37.9,113100.0,25.1272,25.2672,25.1206,25.2605,113100.0
2013-09-25 10:45:00,37.9,37.9,37.74,37.75,123700.0,25.2605,25.2605,25.1539,25.1606,123700.0
2013-09-25 10:50:00,37.75,37.77,37.67,37.77,39900.0,25.1606,25.1739,25.1073,25.1739,39900.0
2013-09-25 10:55:00,37.77,37.81,37.65,37.73,93300.0,25.1739,25.2006,25.0939,25.1472,93300.0
2013-09-25 11:00:00,37.74,37.88,37.72,37.78,66000.0,25.1539,25.2472,25.1406,25.1806,66000.0
2013-09-25 11:05:00,37.79,37.88,37.79,37.82,45800.0,25.1872,25.2472,25.1872,25.2072,45800.0
2013-09-25 11:10:00,37.83,37.84,37.76,37.83,46000.0,25.2139,25.2206,25.1672,25.2139,46000.0
2013-09-25 11:15:00,37.83,37.9,37.81,37.86,81000.0,25.2139,25.2605,25.2006,25.2339,81000.0
2013-09-25 11:20:00,37.86,37.9,37.8,37.81,63500.0,25.2339,25.2605,25.1939,25.2006,63500.0
2013-09-25 11:25:00,37.82,37.91,37.8,37.87,39200.0,25.2072,25.2672,25.1939,25.2406,39200.0
2013-09-25 11:30:00,37.85,37.98,37.85,37.89,80600.0,25.2272,25.3139,25.2272,25.2539,80600.0
2013-09-25 11:35:00,37.9,38.03,37.89,38.03,46700.0,25.2605,25.3472,25.2539,25.3472,46700.0
2013-09-25 11:40:00,38.02,38.02,37.96,38.0,62900.0,25.3405,25.3405,25.3005,25.3272,62900.0
2013-09-25 11:45:00,38.0,38.02,37.96,37.96,35800.0,25.3272,25.3405,25.3005,25.3005,35800.0
2013-09-25 11:50:00,37.96,37.99,37.95,37.98,28300.0,25.3005,25.3205,25.2939,25.3139,28300.0
2013-09-25 11:55:00,37.97,38.05,37.97,38.03,77500.0,25.3072,25.3605,25.3072,25.3472,77500.0
2013-09-25 12:00:00,38.02,38.02,37.85,37.9,88400.0,25.3405,25.3405,25.2272,25.2605,88400.0
2013-09-25 12:05:00,37.89,38.04,37.89,38.0,65900.0,25.2539,25.3539,25.2539,25.3272,65900.0
2013-09-25 12:10:00,38.0,38.15,37.99,38.15,96700.0,25.3272,25.4272,25.3205,25.4272,96700.0
2013-09-25 12:15:00,38.15,38.29,38.13,38.18,102700.0,25.4272,25.5205,25.4138,25.4472,102700.0
2013-09-25 12:20:00,38.18,38.19,38.03,38.08,48600.0,25.4472,25.4538,25.3472,25.3805,48600.0
2013-09-25 12:25:00,38.08,38.13,38.06,38.1,34900.0,25.3805,25.4138,25.3672,25.3939,34900.0
2013-09-25 12:30:00,38.08,38.1,38.05,38.08,25700.0,25.3805,25.3939,25.3605,25.3805,25700.0
2013-09-25 12:35:00,38.08,38.23,38.08,38.23,36800.0,25.3805,25.4805,25.3805,25.4805,36800.0
2013-09-25 12:40:00,38.23,38.3,38.18,38.3,62200.0,25.4805,25.5272,25.4472,25.5272,62200.0
2013-09-25 12:45:00,38.3,38.37,38.24,38.36,48100.0,25.5272,25.5738,25.4872,25.5671,48100.0
2013-09-25 12:50:00,38.36,38.39,38.24,38.27,24500.0,25.5671,25.5871,25.4872,25.5072,24500.0
2013-09-25 12:55:00,38.27,38.38,38.27,38.37,35200.0,25.5072,25.5805,25.5072,25.5738,35200.0
2013-09-25 13:00:00,38.36,38.5,38.36,38.42,35300.0,25.5671,25.6605,25.5671,25.6071,35300.0
2013-09-25 13:05:00,38.41,38.45,38.4,38.44,17000.0,25.6005,25.6271,25.5938,25.6205,17000.0
2013-09-25 13:10:00,38.44,38.55,38.44,38.49,51000.0,25.6205,25.6938,25.6205,25.6538,51000.0
2013-09-25 13:15:00,38.49,38.51,38.36,38.38,33000.0,25.6538,25.6671,25.5671,25.5805,33000.0
2013-09-25 13:20:00,38.38,38.39,38.32,38.33,25500.0,25.5805,25.5871,25.5405,25.5471,25500.0
2013-09-25 13:25:00,38.32,38.32,38.2,38.22,53600.0,25.5405,25.5405,25.4605,25.4738,53600.0
2013-09-25 13:30:00,38.21,38.22,38.02,38.07,57500.0,25.4672,25.4738,25.3405,25.3739,57500.0
2013-09-25 13:35:00,38.08,38.11,38.03,38.05,43000.0,25.3805,25.4005,25.3472,25.3605,43000.0
2013-09-25 13:40:00,38.05,38.09,37.98,38.0,54800.0,25.3605,25.3872,25.3139,25.3272,54800.0
2013-09-25 13:45:00,38.0,38.05,37.99,37.99,39400.0,25.3272,25.3605,25.3205,25.3205,39400.0
2013-09-25 13:50:00,37.99,38.03,37.84,37.87,123900.0,25.3205,25.3472,25.2206,25.2406,123900.0
2013-09-25 13:55:00,37.9,38.01,37.9,37.94,58200.0,25.2605,25.3339,25.2605,25.2872,58200.0
2013-09-25 14:00:00,37.95,38.0,37.88,37.88,56000.0,25.2939,25.3272,25.2472,25.2472,56000.0
2013-09-25 14:05:00,37.89,37.92,37.75,37.77,80200.0,25.2539,25.2739,25.1606,25.1739,80200.0
2013-09-25 14:10:00,37.76,37.88,37.76,37.88,54000.0,25.1672,25.2472,25.1672,25.2472,54000.0
2013-09-25 14:15:00,37.87,37.95,37.82,37.86,29300.0,25.2406,25.2939,25.2072,25.2339,29300.0
2013-09-25 14:20:00,37.85,37.91,37.83,37.84,25700.0,25.2272,25.2672,25.2139,25.2206,25700.0
2013-09-25 14:25:00,37.84,37.88,37.82,37.87,31900.0,25.2206,25.2472,25.2072,25.2406,31900.0
2013-09-25 14:30:00,37.87,37.88,37.82,37.86,37700.0,25.2406,25.2472,25.2072,25.2339,37700.0
2013-09-25 14:35:00,37.85,37.86,37.79,37.81,18500.0,25.2272,25.2339,25.1872,25.2006,18500.0
2013-09-25 14:40:00,37.84,37.89,37.81,37.83,44600.0,25.2206,25.2539,25.2006,25.2139,44600.0
2013-09-25 14:45:00,37.84,37.87,37.81,37.86,79600.0,25.2206,25.2406,25.2006,25.2339,79600.0
2013-09-25 14:50:00,37.87,37.97,37.86,37.97,16000.0,25.2406,25.3072,25.2339,25.3072,16000.0
2013-09-25 14:55:00,37.98,38.03,37.94,37.94,44100.0,25.3139,25.3472,25.2872,25.2872,44100.0
2013-09-25 15:00:00,37.94,37.95,37.9,37.92,44800.0,25.2872,25.2939,25.2605,25.2739,44800.0
2013-09-25 15:05:00,37.93,37.99,37.92,37.98,59900.0,25.2805,25.3205,25.2739,25.3139,59900.0
2013-09-25 15:10:00,37.98,38.12,37.98,38.1,109800.0,25.3139,25.4072,25.3139,25.3939,109800.0
2013-09-25 15:15:00,38.11,38.12,38.07,38.08,57100.0,25.4005,25.4072,25.3739,25.3805,57100.0
2013-09-25 15:20:00,38.08,38.09,37.94,37.96,68300.0,25.3805,25.3872,25.2872,25.3005,68300.0
2013-09-25 15:25:00,37.96,37.96,37.89,37.92,56300.0,25.3005,25.3005,25.2539,25.2739,56300.0
2013-09-25 15:30:00,37.92,37.95,37.9,37.92,85000.0,25.2739,25.2939,25.2605,25.2739,85000.0
2013-09-25 15:35:00,37.93,37.96,37.9,37.93,58300.0,25.2805,25.3005,25.2605,25.2805,58300.0
2013-09-25 15:40:00,37.94,37.96,37.86,37.9,69900.0,25.2872,25.3005,25.2339,25.2605,69900.0
2013-09-25 15:45:00,37.9,37.99,37.86,37.97,100300.0,25.2605,25.3205,25.2339,25.3072,100300.0
2013-09-25 15:50:00,37.98,37.98,37.9,37.96,109500.0,25.3139,25.3139,25.2605,25.3005,109500.0
2013-09-25 15:55:00,37.96,38.02,37.93,38.0,200900.0,25.3005,25.3405,25.2805,25.3272,200900.0
2013-09-26 09:30:00,38.3,38.52,38.2,38.49,125400.0,25.5272,25.6738,25.4605,25.6538,125400.0
2013-09-26 09:35:00,38.5,38.6,38.49,38.56,55100.0,25.6605,25.7271,25.6538,25.7004,55100.0
2013-09-26 09:40:00,38.57,38.9,38.57,38.8,93700.0,25.7071,25.9271,25.7071,25.8604,93700.0
2013-09-26 09:45:00,38.82,38.97,38.76,38.77,149500.0,25.8737,25.9737,25.8337,25.8404,149500.0
2013-09-26 09:50:00,38.78,38.8,38.7,38.73,49900.0,25.8471,25.8604,25.7938,25.8137,49900.0
2013-09-26 09:55:00,38.76,38.81,38.69,38.79,71200.0,25.8337,25.8671,25.7871,25.8537,71200.0
2013-09-26 10:00:00,38.78,38.85,38.68,38.81,46900.0,25.8471,25.8937,25.7804,25.8671,46900.0
2013-09-26 10:05:00,38.82,38.89,38.78,38.81,25800.0,25.8737,25.9204,25.8471,25.8671,25800.0
2013-09-26 10:10:00,38.81,38.85,38.65,38.69,38000.0,25.8671,25.8937,25.7604,25.7871,38000.0
2013-09-26 10:15:00,38.71,38.8,38.68,38.79,64500.0,25.8004,25.8604,25.7804,25.8537,64500.0
2013-09-26 10:20:00,38.79,38.8,38.76,38.78,15200.0,25.8537,25.8604,25.8337,25.8471,15200.0
2013-09-26 10:25:00,38.78,38.86,38.78,38.84,25200.0,25.8471,25.9004,25.8471,25.8871,25200.0
2013-09-26 10:30:00,38.85,38.91,38.8,38.83,31000.0,25.8937,25.9337,25.8604,25.8804,31000.0
2013-09-26 10:35:00,38.85,38.93,38.84,38.87,20900.0,25.8937,25.9471,25.8871,25.9071,20900.0
2013-09-26 10:40:00,38.89,38.92,38.81,38.84,32400.0,25.9204,25.9404,25.8671,25.8871,32400.0
2013-09-26 10:45:00,38.84,38.84,38.61,38.74,49900.0,25.8871,25.8871,25.7338,25.8204,49900.0
2013-09-26 10:50:00,38.74,38.76,38.65,38.69,32700.0,25.8204,25.8337,25.7604,25.7871,32700.0
2013-09-26 10:55:00,38.68,38.73,38.62,38.68,21900.0,25.7804,25.8137,25.7404,25.7804,21900.0
2013-09-26 11:00:00,38.68,38.69,38.52,38.52,26600.0,25.7804,25.7871,25.6738,25.6738,26600.0
2013-09-26 11:05:00,38.51,38.52,38.42,38.5,75400.0,25.6671,25.6738,25.6071,25.6605,75400.0
2013-09-26 11:10:00,38.51,38.56,38.46,38.51,44400.0,25.6671,25.7004,25.6338,25.6671,44400.0
2013-09-26 11:15:00,38.5,38.57,38.47,38.57,23200.0,25.6605,25.7071,25.6405,25.7071,23200.0
2013-09-26 11:20:00,38.57,38.62,38.51,38.58,20600.0,25.7071,25.7404,25.6671,25.7138,20600.0
2013-09-26 11:25:00,38.59,38.66,38.59,38.64,16500.0,25.7204,25.7671,25.7204,25.7538,16500.0
2013-09-26 11:30:00,38.64,38.68,38.59,38.64,26000.0,25.7538,25.7804,25.7204,25.7538,26000.0
2013-09-26 11:35:00,38.65,38.66,38.6,38.6,15600.0,25.7604,25.7671,25.7271,25.7271,15600.0
2013-09-26 11:40:00,38.59,38.63,38.56,38.62,10300.0,25.7204,25.7471,25.7004,25.7404,10300.0
2013-09-26 11:45:00,38.63,38.69,38.63,38.65,11100.0,25.7471,25.7871,25.7471,25.7604,11100.0
2013-09-26 11:50:00,38.65,38.68,38.62,38.68,10600.0,25.7604,25.7804,25.7404,25.7804,10600.0
2013-09-26 11:55:00,38.67,38.7,38.67,38.67,14100.0,25.7738,25.7938,25.7738,25.7738,14100.0
2013-09-26 12:00:00,38.67,38.69,38.64,38.68,15700.0,25.7738,25.7871,25.7538,25.7804,15700.0
2013-09-26 12:05:00,38.67,38.71,38.66,38.67,25400.0,25.7738,25.8004,25.7671,25.7738,25400.0
2013-09-26 12:10:00,38.66,38.71,38.66,38.68,18100.0,25.7671,25.8004,25.7671,25.7804,18100.0
2013-09-26 12:15:00,38.68,38.69,38.63,38.63,10400.0,25.7804,25.7871,25.7471,25.7471,10400.0
2013-09-26 12:20:00,38.63,38.66,38.63,38.63,13700.0,25.7471,25.7671,25.7471,25.7471,13700.0
2013-09-26 12:25:00,38.64,38.72,38.64,38.72,22600.0,25.7538,25.8071,25.7538,25.8071,22600.0
2013-09-26 12:30:00,38.73,38.79,38.73,38.77,21600.0,25.8137,25.8537,25.8137,25.8404,21600.0
2013-09-26 12:35:00,38.77,38.78,38.74,38.75,16000.0,25.8404,25.8471,25.8204,25.8271,16000.0
2013-09-26 12:40:00,38.75,38.8,38.74,38.8,15000.0,25.8271,25.8604,25.8204,25.8604,15000.0
2013-09-26 12:45:00,38.79,38.83,38.76,38.76,23300.0,25.8537,25.8804,25.8337,25.8337,23300.0
2013-09-26 12:50:00,38.76,38.77,38.72,38.75,24400.0,25.8337,25.8404,25.8071,25.8271,24400.0
2013-09-26 12:55:00,38.76,38.82,38.74,38.78,26500.0,25.8337,25.8737,25.8204,25.8471,26500.0
2013-09-26 13:00:00,38.78,38.87,38.78,38.85,22400.0,25.8471,25.9071,25.8471,25.8937,22400.0
2013-09-26 13:05:00,38.85,38.91,38.85,38.9,23000.0,25.8937,25.9337,25.8937,25.9271,23000.0
2013-09-26 13:10:00,38.9,38.96,38.9,38.94,24500.0,25.9271,25.967,25.9271,25.9537,24500.0
2013-09-26 13:15:00,38.94,38.95,38.93,38.94,26800.0,25.9537,25.9604,25.9471,25.9537,26800.0
2013-09-26 13:20:00,38.94,38.95,38.88,38.88,27500.0,25.9537,25.9604,25.9137,25.9137,27500.0
2013-09-26 13:25:00,38.88,38.9,38.85,38.88,11800.0,25.9137,25.9271,25.8937,25.9137,11800.0
2013-09-26 13:30:00,38.88,38.89,38.8,38.82,24500.0,25.9137,25.9204,25.8604,25.8737,24500.0
2013-09-26 13:35:00,38.82,38.85,38.77,38.78,29600.0,25.8737,25.8937,25.8404,25.8471,29600.0
2013-09-26 13:40:00,38.78,38.82,38.75,38.75,36500.0,25.8471,25.8737,25.8271,25.8271,36500.0
2013-09-26 13:45:00,38.75,38.8,38.74,38.78,41000.0,25.8271,25.8604,25.8204,25.8471,41000.0
2013-09-26 13:50:00,38.8,38.83,38.78,38.82,21200.0,25.8604,25.8804,25.8471,25.8737,21200.0
2013-09-26 13:55:00,38.83,38.85,38.79,38.79,23800.0,25.8804,25.8937,25.8537,25.8537,23800.0
2013-09-26 14:00:00,38.79,38.79,38.7,38.7,19900.0,25.8537,25.8537,25.7938,25.7938,19900.0
2013-09-26 14:05:00,38.7,38.71,38.65,38.67,21800.0,25.7938,25.8004,25.7604,25.7738,21800.0
2013-09-26 14:10:00,38.68,38.72,38.65,38.66,17700.0,25.7804,25.8071,25.7604,25.7671,17700.0
2013-09-26 14:15:00,38.65,38.66,38.62,38.62,16600.0,25.7604,25.7671,25.7404,25.7404,16600.0
2013-09-26 14:20:00,38.63,38.63,38.57,38.59,18400.0,25.7471,25.7471,25.7071,25.7204,18400.0
2013-09-26 14:25:00,38.59,38.63,38.59,38.62,15600.0,25.7204,25.7471,25.7204,25.7404,15600.0
2013-09-26 14:30:00,38.62,38.63,38.52,38.55,23800.0,25.7404,25.7471,25.6738,25.6938,23800.0
2013-09-26 14:35:00,38.54,38.54,38.41,38.43,73800.0,25.6871,25.6871,25.6005,25.6138,73800.0
2013-09-26 14:40:00,38.44,38.47,38.4,38.45,40100.0,25.6205,25.6405,25.5938,25.6271,40100.0
2013-09-26 14:45:00,38.46,38.46,38.38,38.39,31200.0,25.6338,25.6338,25.5805,25.5871,31200.0
2013-09-26 14:50:00,38.4,38.45,38.37,38.44,33300.0,25.5938,25.6271,25.5738,25.6205,33300.0
2013-09-26 14:55:00,38.43,38.47,38.43,38.46,29100.0,25.6138,25.6405,25.6138,25.6338,29100.0
2013-09-26 15:00:00,38.46,38.46,38.41,38.43,22400.0,25.6338,25.6338,25.6005,25.6138,22400.0
2013-09-26 15:05:00,38.43,38.47,38.41,38.46,23700.0,25.6138,25.6405,25.6005,25.6338,23700.0
2013-09-26 15:10:00,38.47,38.47,38.33,38.36,43600.0,25.6405,25.6405,25.5471,25.5671,43600.0
2013-09-26 15:15:00,38.36,38.41,38.36,38.4,15200.0,25.5671,25.6005,25.5671,25.5938,15200.0
2013-09-26 15:20:00,38.41,38.45,38.38,38.38,24600.0,25.6005,25.6271,25.5805,25.5805,24600.0
2013-09-26 15:25:00,38.39,38.46,38.39,38.41,46200.0,25.5871,25.6338,25.5871,25.6005,46200.0
2013-09-26 15:30:00,38.41,38.47,38.39,38.44,69600.0,25.6005,25.6405,25.5871,25.6205,69600.0
2013-09-26 15:35:00,38.44,38.47,38.41,38.44,41900.0,25.6205,25.6405,25.6005,25.6205,41900.0
2013-09-26 15:40:00,38.45,38.46,38.43,38.44,31400.0,25.6271,25.6338,25.6138,25.6205,31400.0
2013-09-26 15:45:00,38.44,38.48,38.41,38.44,58200.0,25.6205,25.6471,25.6005,25.6205,58200.0
2013-09-26 15:50:00,38.43,38.44,38.42,38.44,28000.0,25.6138,25.6205,25.6071,25.6205,28000.0
2013-09-26 15:55:00,38.44,38.52,38.41,38.52,72000.0,25.6205,25.6738,25.6005,25.6738,72000.0
2013-09-27 09:30:00,38.33,38.49,38.19,38.37,105600.0,25.5471,25.6538,25.4538,25.5738,105600.0
2013-09-27 09:35:00,38.42,38.52,38.37,38.49,36000.0,25.6071,25.6738,25.5738,25.6538,36000.0
2013-09-27 09:40:00,38.5,38.64,38.45,38.59,70100.0,25.6605,25.7538,25.6271,25.7204,70100.0
2013-09-27 09:45:00,38.59,38.59,38.49,38.51,49200.0,25.7204,25.7204,25.6538,25.6671,49200.0
2013-09-27 09:50:00,38.51,38.52,38.38,38.4,28700.0,25.6671,25.6738,25.5805,25.5938,28700.0
2013-09-27 09:55:00,38.41,38.41,38.23,38.23,51600.0,25.6005,25.6005,25.4805,25.4805,51600.0
2013-09-27 10:00:00,38.21,38.23,38.09,38.15,47500.0,25.4672,25.4805,25.3872,25.4272,47500.0
2013-09-27 10:05:00,38.16,38.25,38.14,38.15,27500.0,25.4338,25.4938,25.4205,25.4272,27500.0
2013-09-27 10:10:00,38.15,38.27,38.13,38.22,38800.0,25.4272,25.5072,25.4138,25.4738,38800.0
2013-09-27 10:15:00,38.21,38.36,38.21,38.22,64300.0,25.4672,25.5671,25.4672,25.4738,64300.0
2013-09-27 10:20:00,38.23,38.26,38.16,38.24,29100.0,25.4805,25.5005,25.4338,25.4872,29100.0
2013-09-27 10:25:00,38.26,38.26,38.13,38.15,27100.0,25.5005,25.5005,25.4138,25.4272,27100.0
2013-09-27 10:30:00,38.17,38.24,38.16,38.19,38200.0,25.4405,25.4872,25.4338,25.4538,38200.0
2013-09-27 10:35:00,38.19,38.24,38.14,38.14,50300.0,25.4538,25.4872,25.4205,25.4205,50300.0
2013-09-27 10:40:00,38.13,38.15,38.04,38.05,41300.0,25.4138,25.4272,25.3539,25.3605,41300.0
2013-09-27 10:45:00,38.05,38.12,38.05,38.11,38700.0,25.3605,25.4072,25.3605,25.4005,38700.0
2013-09-27 10:50:00,38.11,38.12,38.01,38.03,21600.0,25.4005,25.4072,25.3339,25.3472,21600.0
2013-09-27 10:55:00,38.04,38.12,38.02,38.09,15400.0,25.3539,25.4072,25.3405,25.3872,15400.0
2013-09-27 11:00:00,38.09,38.14,38.08,38.08,19200.0,25.3872,25.4205,25.3805,25.3805,19200.0
2013-09-27 11:05:00,38.09,38.09,38.02,38.05,19100.0,25.3872,25.3872,25.3405,25.3605,19100.0
2013-09-27 11:10:00,38.05,38.09,38.01,38.07,13100.0,25.3605,25.3872,25.3339,25.3739,13100.0
2013-09-27 11:15:00,38.05,38.07,38.02,38.03,47300.0,25.3605,25.3739,25.3405,25.3472,47300.0
2013-09-27 11:20:00,38.03,38.11,38.02,38.09,13300.0,25.3472,25.4005,25.3405,25.3872,13300.0
2013-09-27 11:25:00,38.09,38.21,38.06,38.2,30500.0,25.3872,25.4672,25.3672,25.4605,30500.0
2013-09-27 11:30:00,38.2,38.21,38.19,38.21,13200.0,25.4605,25.4672,25.4538,25.4672,13200.0
2013-09-27 11:35:00,38.21,38.31,38.19,38.28,23700.0,25.4672,25.5338,25.4538,25.5138,23700.0
2013-09-27 11:40:00,38.27,38.27,38.23,38.24,21400.0,25.5072,25.5072,25.4805,25.4872,21400.0
2013-09-27 11:45:00,38.24,38.24,38.2,38.21,17300.0,25.4872,25.4872,25.4605,25.4672,17300.0
2013-09-27 11:50:00,38.2,38.22,38.19,38.21,15300.0,25.4605,25.4738,25.4538,25.4672,15300.0
2013-09-27 11:55:00,38.2,38.21,38.17,38.19,15600.0,25.4605,25.4672,25.4405,25.4538,15600.0
2013-09-27 12:00:00,38.18,38.18,38.1,38.18,22000.0,25.4472,25.4472,25.3939,25.4472,22000.0
2013-09-27 12:05:00,38.17,38.2,38.16,38.19,20700.0,25.4405,25.4605,25.4338,25.4538,20700.0
2013-09-27 12:10:00,38.19,38.2,38.16,38.19,23700.0,25.4538,25.4605,25.4338,25.4538,23700.0
2013-09-27 12:15:00,38.19,38.22,38.17,38.21,8200.0,25.4538,25.4738,25.4405,25.4672,8200.0
2013-09-27 12:20:00,38.2,38.22,38.18,38.2,16500.0,25.4605,25.4738,25.4472,25.4605,16500.0
2013-09-27 12:25:00,38.2,38.26,38.19,38.22,18900.0,25.4605,25.5005,25.4538,25.4738,18900.0
2013-09-27 12:30:00,38.21,38.27,38.2,38.27,11500.0,25.4672,25.5072,25.4605,25.5072,11500.0
2013-09-27 12:35:00,38.28,38.3,38.2,38.22,19400.0,25.5138,25.5272,25.4605,25.4738,19400.0
2013-09-27 12:40:00,38.21,38.23,38.18,38.18,39600.0,25.4672,25.4805,25.4472,25.4472,39600.0
2013-09-27 12:45:00,38.17,38.19,38.14,38.15,22600.0,25.4405,25.4538,25.4205,25.4272,22600.0
2013-09-27 12:50:00,38.15,38.15,38.11,38.14,6800.0,25.4272,25.4272,25.4005,25.4205,6800.0
2013-09-27 12:55:00,38.14,38.16,38.11,38.11,11300.0,25.4205,25.4338,25.4005,25.4005,11300.0
2013-09-27 13:00:00,38.12,38.17,38.12,38.14,10600.0,25.4072,25.4405,25.4072,25.4205,10600.0
2013-09-27 13:05:00,38.14,38.15,38.1,38.1,9000.0,25.4205,25.4272,25.3939,25.3939,9000.0
2013-09-27 13:10:00,38.11,38.15,38.1,38.15,10800.0,25.4005,25.4272,25.3939,25.4272,10800.0
2013-09-27 13:15:00,38.15,38.22,38.14,38.19,17700.0,25.4272,25.4738,25.4205,25.4538,17700.0
2013-09-27 13:20:00,38.17,38.2,38.16,38.2,15500.0,25.4405,25.4605,25.4338,25.4605,15500.0
2013-09-27 13:25:00,38.19,38.24,38.17,38.23,15500.0,25.4538,25.4872,25.4405,25.4805,15500.0
2013-09-27 13:30:00,38.23,38.25,38.21,38.24,15200.0,25.4805,25.4938,25.4672,25.4872,15200.0
2013-09-27 13:35:00,38.24,38.25,38.22,38.25,15400.0,25.4872,25.4938,25.4738,25.4938,15400.0
2013-09-27 13:40:00,38.25,38.28,38.24,38.28,5000.0,25.4938,25.5138,25.4872,25.5138,5000.0
2013-09-27 13:45:00,38.27,38.28,38.17,38.17,53700.0,25.5072,25.5138,25.4405,25.4405,53700.0
2013-09-27 13:50:00,38.18,38.19,38.14,38.14,18400.0,25.4472,25.4538,25.4205,25.4205,18400.0
2013-09-27 13:55:00,38.14,38.15,38.1,38.12,13000.0,25.4205,25.4272,25.3939,25.4072,13000.0
2013-09-27 14:00:00,38.12,38.13,38.09,38.09,45800.0,25.4072,25.4138,25.3872,25.3872,45800.0
2013-09-27 14:05:00,38.09,38.1,38.0,38.0,31900.0,25.3872,25.3939,25.3272,25.3272,31900.0
2013-09-27 14:10:00,38.0,38.01,37.91,37.97,52200.0,25.3272,25.3339,25.2672,25.3072,52200.0
2013-09-27 14:15:00,37.95,37.96,37.92,37.94,18000.0,25.2939,25.3005,25.2739,25.2872,18000.0
2013-09-27 14:20:00,37.95,38.01,37.94,38.0,26600.0,25.2939,25.3339,25.2872,25.3272,26600.0
2013-09-27 14:25:00,38.0,38.0,37.97,37.98,109100.0,25.3272,25.3272,25.3072,25.3139,109100.0
2013-09-27 14:30:00,37.97,37.97,37.87,37.87,49900.0,25.3072,25.3072,25.2406,25.2406,49900.0
2013-09-27 14:35:00,37.87,37.89,37.81,37.87,29900.0,25.2406,25.2539,25.2006,25.2406,29900.0
2013-09-27 14:40:00,37.87,37.91,37.86,37.91,23400.0,25.2406,25.2672,25.2339,25.2672,23400.0
2013-09-27 14:45:00,37.91,37.95,37.91,37.93,22300.0,25.2672,25.2939,25.2672,25.2805,22300.0
2013-09-27 14:50:00,37.93,37.97,37.92,37.96,14000.0,25.2805,25.3072,25.2739,25.3005,14000.0
2013-09-27 14:55:00,37.96,37.98,37.92,37.93,21900.0,25.3005,25.3139,25.2739,25.2805,21900.0
2013-09-27 15:00:00,37.93,37.99,37.93,37.98,13400.0,25.2805,25.3205,25.2805,25.3139,13400.0
2013-09-27 15:05:00,37.98,37.99,37.92,37.96,23700.0,25.3139,25.3205,25.2739,25.3005,23700.0
2013-09-27 15:10:00,37.96,37.98,37.95,37.98,11400.0,25.3005,25.3139,25.2939,25.3139,11400.0
2013-09-27 15:15:00,37.97,37.97,37.89,37.91,17200.0,25.3072,25.3072,25.2539,25.2672,17200.0
2013-09-27 15:20:00,37.91,37.96,37.91,37.95,21400.0,25.2672,25.3005,25.2672,25.2939,21400.0
2013-09-27 15:25:00,37.96,37.99,37.94,37.97,19500.0,25.3005,25.3205,25.2872,25.3072,19500.0
2013-09-27 15:30:00,37.97,37.98,37.95,37.98,22400.0,25.3072,25.3139,25.2939,25.3139,22400.0
2013-09-27 15:35:00,37.98,38.01,37.96,37.96,96600.0,25.3139,25.3339,25.3005,25.3005,96600.0
2013-09-27 15:40:00,37.96,38.0,37.94,37.98,53500.0,25.3005,25.3272,25.2872,25.3139,53500.0
2013-09-27 15:45:00,37.99,38.0,37.95,37.96,89400.0,25.3205,25.3272,25.2939,25.3005,89400.0
2013-09-27 15:50:00,37.96,38.02,37.96,37.98,175900.0,25.3005,25.3405,25.3005,25.3139,175900.0
2013-09-27 15:55:00,37.98,38.04,37.96,37.98,251800.0,25.3139,25.3539,25.3005,25.3139,251800.0
2013-09-30 09:30:00,37.27,37.3,37.09,37.21,168700.0,24.8407,24.8606,24.7207,24.8007,168700.0
2013-09-30 09:35:00,37.21,37.4,37.15,37.36,51200.0,24.8007,24.9273,24.7607,24.9006,51200.0
2013-09-30 09:40:00,37.31,37.48,37.31,37.44,100400.0,24.8673,24.9806,24.8673,24.954,100400.0
2013-09-30 09:45:00,37.43,37.59,37.41,37.56,107700.0,24.9473,25.0539,24.934,25.0339,107700.0
2013-09-30 09:50:00,37.57,37.68,37.45,37.68,35400.0,25.0406,25.1139,24.9606,25.1139,35400.0
2013-09-30 09:55:00,37.68,37.75,37.61,37.64,23100.0,25.1139,25.1606,25.0673,25.0873,23100.0
2013-09-30 10:00:00,37.67,37.68,37.59,37.62,29500.0,25.1073,25.1139,25.0539,25.0739,29500.0
2013-09-30 10:05:00,37.61,37.62,37.5,37.53,31400.0,25.0673,25.0739,24.9939,25.0139,31400.0
2013-09-30 10:10:00,37.52,37.58,37.52,37.56,23800.0,25.0073,25.0473,25.0073,25.0339,23800.0
2013-09-30 10:15:00,37.56,37.61,37.53,37.55,25700.0,25.0339,25.0673,25.0139,25.0273,25700.0
2013-09-30 10:20:00,37.56,37.62,37.5,37.57,52600.0,25.0339,25.0739,24.9939,25.0406,52600.0
2013-09-30 10:25:00,37.54,37.69,37.53,37.69,58600.0,25.0206,25.1206,25.0139,25.1206,58600.0
2013-09-30 10:30:00,37.69,37.75,37.57,37.61,25800.0,25.1206,25.1606,25.0406,25.0673,25800.0
2013-09-30 10:35:00,37.6,37.65,37.57,37.62,23300.0,25.0606,25.0939,25.0406,25.0739,23300.0
2013-09-30 10:40:00,37.62,37.72,37.48,37.7,106200.0,25.0739,25.1406,24.9806,25.1272,106200.0
2013-09-30 10:45:00,37.69,37.7,37.6,37.61,20000.0,25.1206,25.1272,25.0606,25.0673,20000.0
2013-09-30 10:50:00,37.6,37.61,37.53,37.56,16200.0,25.0606,25.0673,25.0139,25.0339,16200.0
2013-09-30 10:55:00,37.57,37.59,37.47,37.49,55200.0,25.0406,25.0539,24.974,24.9873,55200.0
2013-09-30 11:00:00,37.5,37.6,37.5,37.54,13900.0,24.9939,25.0606,24.9939,25.0206,13900.0
2013-09-30 11:05:00,37.54,37.62,37.54,37.54,5700.0,25.0206,25.0739,25.0206,25.0206,5700.0
2013-09-30 11:10:00,37.54,37.54,37.46,37.47,35300.0,25.0206,25.0206,24.9673,24.974,35300.0
2013-09-30 11:15:00,37.47,37.49,37.46,37.47,20200.0,24.974,24.9873,24.9673,24.974,20200.0
2013-09-30 11:20:00,37.48,37.49,37.45,37.46,38000.0,24.9806,24.9873,24.9606,24.9673,38000.0
2013-09-30 11:25:00,37.49,37.5,37.46,37.48,29900.0,24.9873,24.9939,24.9673,24.9806,29900.0
2013-09-30 11:30:00,37.5,37.52,37.46,37.47,71700.0,24.9939,25.0073,24.9673,24.974,71700.0
2013-09-30 11:35:00,37.47,37.52,37.47,37.48,19000.0,24.974,25.0073,24.974,24.9806,19000.0
2013-09-30 11:40:00,37.49,37.52,37.47,37.51,9400.0,24.9873,25.0073,24.974,25.0006,9400.0
2013-09-30 11:45:00,37.52,37.56,37.49,37.5,24800.0,25.0073,25.0339,24.9873,24.9939,24800.0
2013-09-30 11:50:00,37.5,37.5,37.47,37.49,7200.0,24.9939,24.9939,24.974,24.9873,7200.0
2013-09-30 11:55:00,37.48,37.56,37.47,37.54,36400.0,24.9806,25.0339,24.974,25.0206,36400.0
2013-09-30 12:00:00,37.55,37.56,37.48,37.48,42000.0,25.0273,25.0339,24.9806,24.9806,42000.0
2013-09-30 12:05:00,37.48,37.53,37.46,37.47,14700.0,24.9806,25.0139,24.9673,24.974,14700.0
2013-09-30 12:10:00,37.46,37.51,37.46,37.48,11300.0,24.9673,25.0006,24.9673,24.9806,11300.0
2013-09-30 12:15:00,37.48,37.51,37.4,37.45,29900.0,24.9806,25.0006,24.9273,24.9606,29900.0
2013-09-30 12:20:00,37.45,37.45,37.37,37.45,39300.0,24.9606,24.9606,24.9073,24.9606,39300.0
2013-09-30 12:25:00,37.44,37.52,37.44,37.48,28600.0,24.954,25.0073,24.954,24.9806,28600.0
2013-09-30 12:30:00,37.47,37.47,37.42,37.44,18800.0,24.974,24.974,24.9406,24.954,18800.0
2013-09-30 12:35:00,37.44,37.47,37.4,37.44,9400.0,24.954,24.974,24.9273,24.954,9400.0
2013-09-30 12:40:00,37.44,37.54,37.44,37.52,14700.0,24.954,25.0206,24.954,25.0073,14700.0
2013-09-30 12:45:00,37.49,37.57,37.49,37.52,18900.0,24.9873,25.0406,24.9873,25.0073,18900.0
2013-09-30 12:50:00,37.51,37.54,37.49,37.51,11600.0,25.0006,25.0206,24.9873,25.0006,11600.0
2013-09-30 12:55:00,37.49,37.53,37.49,37.52,13400.0,24.9873,25.0139,24.9873,25.0073,13400.0
2013-09-30 13:00:00,37.52,37.61,37.52,37.61,27900.0,25.0073,25.0673,25.0073,25.0673,27900.0
2013-09-30 13:05:00,37.62,37.66,37.59,37.59,47800.0,25.0739,25.1006,25.0539,25.0539,47800.0
2013-09-30 13:10:00,37.59,37.6,37.53,37.53,13400.0,25.0539,25.0606,25.0139,25.0139,13400.0
2013-09-30 13:15:00,37.54,37.7,37.51,37.7,31600.0,25.0206,25.1272,25.0006,25.1272,31600.0
2013-09-30 13:20:00,37.7,37.72,37.58,37.58,33700.0,25.1272,25.1406,25.0473,25.0473,33700.0
2013-09-30 13:25:00,37.6,37.63,37.57,37.58,16500.0,25.0606,25.0806,25.0406,25.0473,16500.0
2013-09-30 13:30:00,37.59,37.69,37.58,37.68,24700.0,25.0539,25.1206,25.0473,25.1139,24700.0
2013-09-30 13:35:00,37.67,37.69,37.57,37.58,60300.0,25.1073,25.1206,25.0406,25.0473,60300.0
2013-09-30 13:40:00,37.58,37.62,37.55,37.55,11300.0,25.0473,25.0739,25.0273,25.0273,11300.0
2013-09-30 13:45:00,37.56,37.62,37.55,37.62,15300.0,25.0339,25.0739,25.0273,25.0739,15300.0
2013-09-30 13:50:00,37.62,37.62,37.5,37.5,48900.0,25.0739,25.0739,24.9939,24.9939,48900.0
2013-09-30 13:55:00,37.5,37.53,37.41,37.53,44600.0,24.9939,25.0139,24.934,25.0139,44600.0
2013-09-30 14:00:00,37.52,37.52,37.43,37.5,17900.0,25.0073,25.0073,24.9473,24.9939,17900.0
2013-09-30 14:05:00,37.5,37.59,37.48,37.59,19800.0,24.9939,25.0539,24.9806,25.0539,19800.0
2013-09-30 14:10:00,37.59,37.59,37.52,37.56,15800.0,25.0539,25.0539,25.0073,25.0339,15800.0
2013-09-30 14:15:00,37.56,37.57,37.49,37.49,13000.0,25.0339,25.0406,24.9873,24.9873,13000.0
2013-09-30 14:20:00,37.49,37.52,37.47,37.51,19500.0,24.9873,25.0073,24.974,25.0006,19500.0
2013-09-30 14:25:00,37.51,37.57,37.51,37.53,13900.0,25.0006,25.0406,25.0006,25.0139,13900.0
2013-09-30 14:30:00,37.53,37.62,37.53,37.6,23100.0,25.0139,25.0739,25.0139,25.0606,23100.0
2013-09-30 14:35:00,37.6,37.6,37.54,37.59,13000.0,25.0606,25.0606,25.0206,25.0539,13000.0
2013-09-30 14:40:00,37.59,37.6,37.54,37.58,58300.0,25.0539,25.0606,25.0206,25.0473,58300.0
2013-09-30 14:45:00,37.58,37.59,37.57,37.58,21100.0,25.0473,25.0539,25.0406,25.0473,21100.0
2013-09-30 14:50:00,37.58,37.59,37.54,37.55,21700.0,25.0473,25.0539,25.0206,25.0273,21700.0
2013-09-30 14:55:00,37.55,37.57,37.52,37.54,22400.0,25.0273,25.0406,25.0073,25.0206,22400.0
2013-09-30 15:00:00,37.54,37.59,37.51,37.53,36300.0,25.0206,25.0539,25.0006,25.0139,36300.0
2013-09-30 15:05:00,37.53,37.6,37.53,37.55,40500.0,25.0139,25.0606,25.0139,25.0273,40500.0
2013-09-30 15:10:00,37.54,37.55,37.48,37.51,39100.0,25.0206,25.0273,24.9806,25.0006,39100.0
2013-09-30 15:15:00,37.51,37.55,37.44,37.5,44800.0,25.0006,25.0273,24.954,24.9939,44800.0
2013-09-30 15:20:00,37.51,37.56,37.49,37.55,40100.0,25.0006,25.0339,24.9873,25.0273,40100.0
2013-09-30 15:25:00,37.55,37.56,37.48,37.51,49200.0,25.0273,25.0339,24.9806,25.0006,49200.0
2013-09-30 15:30:00,37.52,37.54,37.47,37.49,49400.0,25.0073,25.0206,24.974,24.9873,49400.0
2013-09-30 15:35:00,37.49,37.56,37.48,37.52,55300.0,24.9873,25.0339,24.9806,25.0073,55300.0
2013-09-30 15:40:00,37.52,37.53,37.47,37.51,71300.0,25.0073,25.0139,24.974,25.0006,71300.0
2013-09-30 15:45:00,37.49,37.55,37.44,37.47,83700.0,24.9873,25.0273,24.954,24.974,83700.0
2013-09-30 15:50:00,37.46,37.52,37.44,37.49,70900.0,24.9673,25.0073,24.954,24.9873,70900.0
2013-09-30 15:55:00,37.49,37.52,37.44,37.49,328300.0,24.9873,25.0073,24.954,24.9873,328300.0
2013-10-01 09:30:00,37.56,37.9,37.53,37.9,154500.0,25.0339,25.2605,25.0139,25.2605,154500.0
2013-10-01 09:35:00,37.86,37.88,37.74,37.78,38900.0,25.2339,25.2472,25.1539,25.1806,38900.0
2013-10-01 09:40:00,37.78,37.94,37.77,37.81,38700.0,25.1806,25.2872,25.1739,25.2006,38700.0
2013-10-01 09:45:00,37.8,37.9,37.78,37.83,45500.0,25.1939,25.2605,25.1806,25.2139,45500.0
2013-10-01 09:50:00,37.84,37.84,37.72,37.8,49600.0,25.2206,25.2206,25.1406,25.1939,49600.0
2013-10-01 09:55:00,37.79,37.79,37.62,37.67,26200.0,25.1872,25.1872,25.0739,25.1073,26200.0
2013-10-01 10:00:00,37.71,37.84,37.69,37.84,39200.0,25.1339,25.2206,25.1206,25.2206,39200.0
2013-10-01 10:05:00,37.84,37.89,37.77,37.82,12500.0,25.2206,25.2539,25.1739,25.2072,12500.0
2013-10-01 10:10:00,37.81,37.86,37.67,37.75,110900.0,25.2006,25.2339,25.1073,25.1606,110900.0
2013-10-01 10:15:00,37.75,37.83,37.7,37.79,75600.0,25.1606,25.2139,25.1272,25.1872,75600.0
2013-10-01 10:20:00,37.82,37.94,37.82,37.93,63400.0,25.2072,25.2872,25.2072,25.2805,63400.0
2013-10-01 10:25:00,37.93,37.93,37.79,37.83,67100.0,25.2805,25.2805,25.1872,25.2139,67100.0
2013-10-01 10:30:00,37.84,37.9,37.81,37.85,40400.0,25.2206,25.2605,25.2006,25.2272,40400.0
2013-10-01 10:35:00,37.86,37.86,37.73,37.84,26900.0,25.2339,25.2339,25.1472,25.2206,26900.0
2013-10-01 10:40:00,37.84,37.92,37.82,37.92,20600.0,25.2206,25.2739,25.2072,25.2739,20600.0
2013-10-01 10:45:00,37.91,37.97,37.91,37.93,58100.0,25.2672,25.3072,25.2672,25.2805,58100.0
2013-10-01 10:50:00,37.93,38.0,37.89,37.91,44600.0,25.2805,25.3272,25.2539,25.2672,44600.0
2013-10-01 10:55:00,37.91,37.96,37.89,37.92,17000.0,25.2672,25.3005,25.2539,25.2739,17000.0
2013-10-01 11:00:00,37.93,37.93,37.83,37.87,36400.0,25.2805,25.2805,25.2139,25.2406,36400.0
2013-10-01 11:05:00,37.87,37.92,37.84,37.88,30900.0,25.2406,25.2739,25.2206,25.2472,30900.0
2013-10-01 11:10:00,37.87,37.9,37.87,37.88,69000.0,25.2406,25.2605,25.2406,25.2472,69000.0
2013-10-01 11:15:00,37.88,37.99,37.86,37.99,106700.0,25.2472,25.3205,25.2339,25.3205,106700.0
2013-10-01 11:20:00,37.98,38.05,37.97,38.05,34500.0,25.3139,25.3605,25.3072,25.3605,34500.0
2013-10-01 11:25:00,38.04,38.09,38.04,38.07,24600.0,25.3539,25.3872,25.3539,25.3739,24600.0
2013-10-01 11:30:00,38.07,38.12,38.06,38.12,35200.0,25.3739,25.4072,25.3672,25.4072,35200.0
2013-10-01 11:35:00,38.14,38.16,38.1,38.13,64200.0,25.4205,25.4338,25.3939,25.4138,64200.0
2013-10-01 11:40:00,38.12,38.22,38.12,38.21,68400.0,25.4072,25.4738,25.4072,25.4672,68400.0
2013-10-01 11:45:00,38.2,38.22,38.15,38.16,30700.0,25.4605,25.4738,25.4272,25.4338,30700.0
2013-10-01 11:50:00,38.16,38.17,38.14,38.15,29900.0,25.4338,25.4405,25.4205,25.4272,29900.0
2013-10-01 11:55:00,38.14,38.15,38.02,38.02,34800.0,25.4205,25.4272,25.3405,25.3405,34800.0
2013-10-01 12:00:00,38.02,38.04,37.97,38.02,49900.0,25.3405,25.3539,25.3072,25.3405,49900.0
2013-10-01 12:05:00,38.02,38.07,38.01,38.06,20600.0,25.3405,25.3739,25.3339,25.3672,20600.0
2013-10-01 12:10:00,38.07,38.08,38.01,38.01,30100.0,25.3739,25.3805,25.3339,25.3339,30100.0
2013-10-01 12:15:00,38.01,38.05,38.0,38.01,18900.0,25.3339,25.3605,25.3272,25.3339,18900.0
2013-10-01 12:20:00,38.01,38.12,38.0,38.12,8000.0,25.3339,25.4072,25.3272,25.4072,8000.0
2013-10-01 12:25:00,38.12,38.24,38.11,38.22,26900.0,25.4072,25.4872,25.4005,25.4738,26900.0
2013-10-01 12:30:00,38.21,38.22,38.14,38.18,22100.0,25.4672,25.4738,25.4205,25.4472,22100.0
2013-10-01 12:35:00,38.17,38.19,38.16,38.18,14100.0,25.4405,25.4538,25.4338,25.4472,14100.0
2013-10-01 12:40:00,38.18,38.23,38.17,38.22,17500.0,25.4472,25.4805,25.4405,25.4738,17500.0
2013-10-01 12:45:00,38.23,38.23,38.19,38.19,10500.0,25.4805,25.4805,25.4538,25.4538,10500.0
2013-10-01 12:50:00,38.19,38.19,38.08,38.09,22200.0,25.4538,25.4538,25.3805,25.3872,22200.0
2013-10-01 12:55:00,38.09,38.12,38.04,38.09,8500.0,25.3872,25.4072,25.3539,25.3872,8500.0
2013-10-01 13:00:00,38.09,38.13,38.06,38.12,32900.0,25.3872,25.4138,25.3672,25.4072,32900.0
2013-10-01 13:05:00,38.11,38.15,38.1,38.13,24500.0,25.4005,25.4272,25.3939,25.4138,24500.0
2013-10-01 13:10:00,38.12,38.13,38.0,38.0,40700.0,25.4072,25.4138,25.3272,25.3272,40700.0
2013-10-01 13:15:00,38.0,38.02,37.98,38.0,28500.0,25.3272,25.3405,25.3139,25.3272,28500.0
2013-10-01 13:20:00,38.0,38.03,37.96,37.97,36400.0,25.3272,25.3472,25.3005,25.3072,36400.0
2013-10-01 13:25:00,37.96,38.0,37.94,38.0,33700.0,25.3005,25.3272,25.2872,25.3272,33700.0
2013-10-01 13:30:00,38.0,38.0,37.94,37.95,33100.0,25.3272,25.3272,25.2872,25.2939,33100.0
2013-10-01 13:35:00,37.94,37.95,37.94,37.94,28800.0,25.2872,25.2939,25.2872,25.2872,28800.0
2013-10-01 13:40:00,37.95,37.98,37.94,37.97,28200.0,25.2939,25.3139,25.2872,25.3072,28200.0
2013-10-01 13:45:00,37.97,38.0,37.92,37.93,26900.0,25.3072,25.3272,25.2739,25.2805,26900.0
2013-10-01 13:50:00,37.92,37.95,37.92,37.95,12800.0,25.2739,25.2939,25.2739,25.2939,12800.0
2013-10-01 13:55:00,37.95,37.97,37.93,37.93,33900.0,25.2939,25.3072,25.2805,25.2805,33900.0
2013-10-01 14:00:00,37.92,37.94,37.9,37.91,15900.0,25.2739,25.2872,25.2605,25.2672,15900.0
2013-10-01 14:05:00,37.91,37.95,37.88,37.93,17200.0,25.2672,25.2939,25.2472,25.2805,17200.0
2013-10-01 14:10:00,37.94,37.94,37.93,37.93,7700.0,25.2872,25.2872,25.2805,25.2805,7700.0
2013-10-01 14:15:00,37.93,37.95,37.92,37.95,15900.0,25.2805,25.2939,25.2739,25.2939,15900.0
2013-10-01 14:20:00,37.94,37.97,37.91,37.91,19900.0,25.2872,25.3072,25.2672,25.2672,19900.0
2013-10-01 14:25:00,37.91,37.92,37.82,37.86,30700.0,25.2672,25.2739,25.2072,25.2339,30700.0
2013-10-01 14:30:00,37.86,37.91,37.84,37.91,30100.0,25.2339,25.2672,25.2206,25.2672,30100.0
2013-10-01 14:35:00,37.9,37.91,37.84,37.87,32300.0,25.2605,25.2672,25.2206,25.2406,32300.0
2013-10-01 14:40:00,37.88,37.92,37.88,37.89,30600.0,25.2472,25.2739,25.2472,25.2539,30600.0
2013-10-01 14:45:00,37.89,37.96,37.88,37.96,34700.0,25.2539,25.3005,25.2472,25.3005,34700.0
2013-10-01 14:50:00,37.97,37.97,37.94,37.96,15400.0,25.3072,25.3072,25.2872,25.3005,15400.0
2013-10-01 14:55:00,37.95,38.0,37.95,37.99,19500.0,25.2939,25.3272,25.2939,25.3205,19500.0
2013-10-01 15:00:00,37.98,37.98,37.91,37.92,49700.0,25.3139,25.3139,25.2672,25.2739,49700.0
2013-10-01 15:05:00,37.91,37.93,37.88,37.93,26700.0,25.2672,25.2805,25.2472,25.2805,26700.0
2013-10-01 15:10:00,37.93,37.94,37.8,37.8,116400.0,25.2805,25.2872,25.1939,25.1939,116400.0
2013-10-01 15:15:00,37.81,37.87,37.79,37.86,58200.0,25.2006,25.2406,25.1872,25.2339,58200.0
2013-10-01 15:20:00,37.86,37.91,37.83,37.91,59800.0,25.2339,25.2672,25.2139,25.2672,59800.0
2013-10-01 15:25:00,37.92,37.95,37.91,37.93,56000.0,25.2739,25.2939,25.2672,25.2805,56000.0
2013-10-01 15:30:00,37.93,37.95,37.91,37.91,48900.0,25.2805,25.2939,25.2672,25.2672,48900.0
2013-10-01 15:35:00,37.92,38.0,37.91,37.96,69500.0,25.2739,25.3272,25.2672,25.3005,69500.0
2013-10-01 15:40:00,37.96,38.0,37.94,37.97,38300.0,25.3005,25.3272,25.2872,25.3072,38300.0
2013-10-01 15:45:00,37.97,37.99,37.89,37.97,68900.0,25.3072,25.3205,25.2539,25.3072,68900.0
2013-10-01 15:50:00,37.97,38.0,37.94,37.95,120200.0,25.3072,25.3272,25.2872,25.2939,120200.0
2013-10-01 15:55:00,37.94,37.98,37.93,37.94,264800.0,25.2872,25.3139,25.2805,25.2872,264800.0
2013-10-02 09:30:00,37.66,37.74,37.51,37.59,77500.0,25.1006,25.1539,25.0006,25.0539,77500.0
2013-10-02 09:35:00,37.59,37.73,37.59,37.73,51400.0,25.0539,25.1472,25.0539,25.1472,51400.0
2013-10-02 09:40:00,37.74,37.74,37.54,37.6,67200.0,25.1539,25.1539,25.0206,25.0606,67200.0
2013-10-02 09:45:00,37.62,37.87,37.6,37.8,167100.0,25.0739,25.2406,25.0606,25.1939,167100.0
2013-10-02 09:50:00,37.79,37.8,37.59,37.75,73100.0,25.1872,25.1939,25.0539,25.1606,73100.0
2013-10-02 09:55:00,37.74,37.76,37.61,37.62,50600.0,25.1539,25.1672,25.0673,25.0739,50600.0
2013-10-02 10:00:00,37.63,37.66,37.46,37.46,82000.0,25.0806,25.1006,24.9673,24.9673,82000.0
2013-10-02 10:05:00,37.48,37.48,37.28,37.28,47200.0,24.9806,24.9806,24.8473,24.8473,47200.0
2013-10-02 10:10:00,37.29,37.41,37.26,37.37,48700.0,24.854,24.934,24.834,24.9073,48700.0
2013-10-02 10:15:00,37.37,37.41,37.2,37.41,66500.0,24.9073,24.934,24.794,24.934,66500.0
2013-10-02 10:20:00,37.4,37.49,37.38,37.48,23900.0,24.9273,24.9873,24.914,24.9806,23900.0
2013-10-02 10:25:00,37.48,37.51,37.47,37.5,21000.0,24.9806,25.0006,24.974,24.9939,21000.0
2013-10-02 10:30:00,37.5,37.55,37.48,37.54,20000.0,24.9939,25.0273,24.9806,25.0206,20000.0
2013-10-02 10:35:00,37.54,37.62,37.52,37.52,24800.0,25.0206,25.0739,25.0073,25.0073,24800.0
2013-10-02 10:40:00,37.52,37.56,37.49,37.56,18700.0,25.0073,25.0339,24.9873,25.0339,18700.0
2013-10-02 10:45:00,37.56,37.59,37.54,37.55,12200.0,25.0339,25.0539,25.0206,25.0273,12200.0
2013-10-02 10:50:00,37.54,37.59,37.48,37.51,31500.0,25.0206,25.0539,24.9806,25.0006,31500.0
2013-10-02 10:55:00,37.53,37.59,37.53,37.55,8300.0,25.0139,25.0539,25.0139,25.0273,8300.0
2013-10-02 11:00:00,37.54,37.56,37.53,37.54,6500.0,25.0206,25.0339,25.0139,25.0206,6500.0
2013-10-02 11:05:00,37.53,37.62,37.53,37.61,15300.0,25.0139,25.0739,25.0139,25.0673,15300.0
2013-10-02 11:10:00,37.61,37.69,37.59,37.59,16300.0,25.0673,25.1206,25.0539,25.0539,16300.0
2013-10-02 11:15:00,37.62,37.65,37.6,37.64,9600.0,25.0739,25.0939,25.0606,25.0873,9600.0
2013-10-02 11:20:00,37.64,37.64,37.53,37.55,9800.0,25.0873,25.0873,25.0139,25.0273,9800.0
2013-10-02 11:25:00,37.54,37.58,37.53,37.56,15200.0,25.0206,25.0473,25.0139,25.0339,15200.0
2013-10-02 11:30:00,37.58,37.6,37.54,37.54,25000.0,25.0473,25.0606,25.0206,25.0206,25000.0
2013-10-02 11:35:00,37.54,37.55,37.48,37.52,38400.0,25.0206,25.0273,24.9806,25.0073,38400.0
2013-10-02 11:40:00,37.52,37.55,37.51,37.51,10300.0,25.0073,25.0273,25.0006,25.0006,10300.0
2013-10-02 11:45:00,37.51,37.56,37.5,37.56,18600.0,25.0006,25.0339,24.9939,25.0339,18600.0
2013-10-02 11:50:00,37.55,37.62,37.54,37.61,12200.0,25.0273,25.0739,25.0206,25.0673,12200.0
2013-10-02 11:55:00,37.61,37.61,37.58,37.59,8400.0,25.0673,25.0673,25.0473,25.0539,8400.0
2013-10-02 12:00:00,37.59,37.61,37.58,37.58,10700.0,25.0539,25.0673,25.0473,25.0473,10700.0
2013-10-02 12:05:00,37.58,37.6,37.56,37.59,19400.0,25.0473,25.0606,25.0339,25.0539,19400.0
2013-10-02 12:10:00,37.58,37.6,37.54,37.57,13500.0,25.0473,25.0606,25.0206,25.0406,13500.0
2013-10-02 12:15:00,37.56,37.57,37.55,37.55,15700.0,25.0339,25.0406,25.0273,25.0273,15700.0
2013-10-02 12:20:00,37.57,37.57,37.53,37.55,22100.0,25.0406,25.0406,25.0139,25.0273,22100.0
2013-10-02 12:25:00,37.55,37.59,37.54,37.55,29700.0,25.0273,25.0539,25.0206,25.0273,29700.0
2013-10-02 12:30:00,37.56,37.56,37.5,37.5,23600.0,25.0339,25.0339,24.9939,24.9939,23600.0
2013-10-02 12:35:00,37.5,37.6,37.5,37.6,9900.0,24.9939,25.0606,24.9939,25.0606,9900.0
2013-10-02 12:40:00,37.6,37.61,37.57,37.61,14600.0,25.0606,25.0673,25.0406,25.0673,14600.0
2013-10-02 12:45:00,37.62,37.66,37.58,37.59,8800.0,25.0739,25.1006,25.0473,25.0539,8800.0
2013-10-02 12:50:00,37.59,37.68,37.59,37.65,10800.0,25.0539,25.1139,25.0539,25.0939,10800.0
2013-10-02 12:55:00,37.64,37.65,37.63,37.63,10100.0,25.0873,25.0939,25.0806,25.0806,10100.0
2013-10-02 13:00:00,37.64,37.66,37.61,37.61,13100.0,25.0873,25.1006,25.0673,25.0673,13100.0
2013-10-02 13:05:00,37.6,37.64,37.59,37.6,22300.0,25.0606,25.0873,25.0539,25.0606,22300.0
2013-10-02 13:10:00,37.6,37.6,37.58,37.58,10700.0,25.0606,25.0606,25.0473,25.0473,10700.0
2013-10-02 13:15:00,37.57,37.6,37.56,37.58,8700.0,25.0406,25.0606,25.0339,25.0473,8700.0
2013-10-02 13:20:00,37.58,37.61,37.57,37.58,17800.0,25.0473,25.0673,25.0406,25.0473,17800.0
2013-10-02 13:25:00,37.58,37.65,37.58,37.65,13000.0,25.0473,25.0939,25.0473,25.0939,13000.0
2013-10-02 13:30:00,37.65,37.66,37.63,37.64,16900.0,25.0939,25.1006,25.0806,25.0873,16900.0
2013-10-02 13:35:00,37.65,37.7,37.65,37.67,48700.0,25.0939,25.1272,25.0939,25.1073,48700.0
2013-10-02 13:40:00,37.65,37.67,37.64,37.65,20100.0,25.0939,25.1073,25.0873,25.0939,20100.0
2013-10-02 13:45:00,37.65,37.67,37.64,37.66,60200.0,25.0939,25.1073,25.0873,25.1006,60200.0
2013-10-02 13:50:00,37.66,37.76,37.64,37.75,42500.0,25.1006,25.1672,25.0873,25.1606,42500.0
2013-10-02 13:55:00,37.76,37.76,37.7,37.71,20500.0,25.1672,25.1672,25.1272,25.1339,20500.0
2013-10-02 14:00:00,37.71,37.72,37.67,37.7,22600.0,25.1339,25.1406,25.1073,25.1272,22600.0
2013-10-02 14:05:00,37.69,37.74,37.69,37.73,18500.0,25.1206,25.1539,25.1206,25.1472,18500.0
2013-10-02 14:10:00,37.72,37.75,37.71,37.72,9200.0,25.1406,25.1606,25.1339,25.1406,9200.0
2013-10-02 14:15:00,37.72,37.72,37.67,37.67,15300.0,25.1406,25.1406,25.1073,25.1073,15300.0
2013-10-02 14:20:00,37.68,37.68,37.65,37.68,27900.0,25.1139,25.1139,25.0939,25.1139,27900.0
2013-10-02 14:25:00,37.68,37.71,37.67,37.71,58200.0,25.1139,25.1339,25.1073,25.1339,58200.0
2013-10-02 14:30:00,37.71,37.71,37.66,37.69,21700.0,25.1339,25.1339,25.1006,25.1206,21700.0
2013-10-02 14:35:00,37.69,37.69,37.65,37.65,11600.0,25.1206,25.1206,25.0939,25.0939,11600.0
2013-10-02 14:40:00,37.65,37.65,37.61,37.61,9700.0,25.0939,25.0939,25.0673,25.0673,9700.0
2013-10-02 14:45:00,37.6,37.62,37.6,37.6,12100.0,25.0606,25.0739,25.0606,25.0606,12100.0
2013-10-02 14:50:00,37.6,37.62,37.58,37.58,22900.0,25.0606,25.0739,25.0473,25.0473,22900.0
2013-10-02 14:55:00,37.58,37.62,37.57,37.61,15300.0,25.0473,25.0739,25.0406,25.0673,15300.0
2013-10-02 15:00:00,37.6,37.62,37.59,37.6,12500.0,25.0606,25.0739,25.0539,25.0606,12500.0
2013-10-02 15:05:00,37.61,37.62,37.59,37.62,20700.0,25.0673,25.0739,25.0539,25.0739,20700.0
2013-10-02 15:10:00,37.61,37.62,37.59,37.62,15900.0,25.0673,25.0739,25.0539,25.0739,15900.0
2013-10-02 15:15:00,37.62,37.62,37.59,37.6,15000.0,25.0739,25.0739,25.0539,25.0606,15000.0
2013-10-02 15:20:00,37.6,37.6,37.56,37.58,16900.0,25.0606,25.0606,25.0339,25.0473,16900.0
2013-10-02 15:25:00,37.58,37.61,37.57,37.6,19300.0,25.0473,25.0673,25.0406,25.0606,19300.0
2013-10-02 15:30:00,37.6,37.63,37.6,37.62,36300.0,25.0606,25.0806,25.0606,25.0739,36300.0
2013-10-02 15:35:00,37.62,37.62,37.59,37.62,35300.0,25.0739,25.0739,25.0539,25.0739,35300.0
2013-10-02 15:40:00,37.61,37.62,37.6,37.62,24900.0,25.0673,25.0739,25.0606,25.0739,24900.0
2013-10-02 15:45:00,37.62,37.64,37.6,37.61,85900.0,25.0739,25.0873,25.0606,25.0673,85900.0
2013-10-02 15:50:00,37.62,37.64,37.6,37.63,88000.0,25.0739,25.0873,25.0606,25.0806,88000.0
2013-10-02 15:55:00,37.63,37.68,37.61,37.67,161800.0,25.0806,25.1139,25.0673,25.1073,161800.0
2013-10-03 09:30:00,37.74,37.81,37.5,37.7,56000.0,25.1539,25.2006,24.9939,25.1272,56000.0
2013-10-03 09:35:00,37.71,37.82,37.66,37.72,56300.0,25.1339,25.2072,25.1006,25.1406,56300.0
2013-10-03 09:40:00,37.72,37.88,37.71,37.86,34000.0,25.1406,25.2472,25.1339,25.2339,34000.0
2013-10-03 09:45:00,37.85,37.88,37.69,37.69,17200.0,25.2272,25.2472,25.1206,25.1206,17200.0
2013-10-03 09:50:00,37.69,37.85,37.67,37.85,24000.0,25.1206,25.2272,25.1073,25.2272,24000.0
2013-10-03 09:55:00,37.84,37.91,37.75,37.91,51300.0,25.2206,25.2672,25.1606,25.2672,51300.0
2013-10-03 10:00:00,37.89,37.9,37.8,37.84,80300.0,25.2539,25.2605,25.1939,25.2206,80300.0
2013-10-03 10:05:00,37.83,37.83,37.64,37.78,45500.0,25.2139,25.2139,25.0873,25.1806,45500.0
2013-10-03 10:10:00,37.76,37.76,37.63,37.68,58000.0,25.1672,25.1672,25.0806,25.1139,58000.0
2013-10-03 10:15:00,37.68,37.76,37.68,37.68,16200.0,25.1139,25.1672,25.1139,25.1139,16200.0
2013-10-03 10:20:00,37.68,37.68,37.47,37.5,22500.0,25.1139,25.1139,24.974,24.9939,22500.0
2013-10-03 10:25:00,37.47,37.56,37.44,37.52,23400.0,24.974,25.0339,24.954,25.0073,23400.0
2013-10-03 10:30:00,37.52,37.54,37.45,37.46,54700.0,25.0073,25.0206,24.9606,24.9673,54700.0
2013-10-03 10:35:00,37.46,37.59,37.46,37.52,32900.0,24.9673,25.0539,24.9673,25.0073,32900.0
2013-10-03 10:40:00,37.52,37.52,37.44,37.48,15000.0,25.0073,25.0073,24.954,24.9806,15000.0
2013-10-03 10:45:00,37.47,37.48,37.39,37.46,29500.0,24.974,24.9806,24.9206,24.9673,29500.0
2013-10-03 10:50:00,37.44,37.46,37.39,37.43,29600.0,24.954,24.9673,24.9206,24.9473,29600.0
2013-10-03 10:55:00,37.44,37.48,37.4,37.4,18600.0,24.954,24.9806,24.9273,24.9273,18600.0
2013-10-03 11:00:00,37.4,37.4,37.33,37.35,22600.0,24.9273,24.9273,24.8806,24.894,22600.0
2013-10-03 11:05:00,37.35,37.39,37.32,37.36,14200.0,24.894,24.9206,24.874,24.9006,14200.0
2013-10-03 11:10:00,37.37,37.41,37.31,37.34,15800.0,24.9073,24.934,24.8673,24.8873,15800.0
2013-10-03 11:15:00,37.33,37.36,37.3,37.31,19900.0,24.8806,24.9006,24.8606,24.8673,19900.0
2013-10-03 11:20:00,37.3,37.38,37.3,37.36,15500.0,24.8606,24.914,24.8606,24.9006,15500.0
2013-10-03 11:25:00,37.35,37.35,37.2,37.22,39200.0,24.894,24.894,24.794,24.8073,39200.0
2013-10-03 11:30:00,37.22,37.29,37.17,37.25,19600.0,24.8073,24.854,24.774,24.8273,19600.0
2013-10-03 11:35:00,37.26,37.27,37.15,37.19,37100.0,24.834,24.8407,24.7607,24.7873,37100.0
2013-10-03 11:40:00,37.19,37.2,37.13,37.13,42100.0,24.7873,24.794,24.7473,24.7473,42100.0
2013-10-03 11:45:00,37.15,37.18,37.1,37.15,38800.0,24.7607,24.7807,24.7273,24.7607,38800.0
2013-10-03 11:50:00,37.14,37.17,37.13,37.14,18100.0,24.754,24.774,24.7473,24.754,18100.0
2013-10-03 11:55:00,37.14,37.14,36.98,37.0,123600.0,24.754,24.754,24.6474,24.6607,123600.0
2013-10-03 12:00:00,36.99,37.0,36.86,36.88,50700.0,24.654,24.6607,24.5674,24.5807,50700.0
2013-10-03 12:05:00,36.88,36.91,36.86,36.91,23900.0,24.5807,24.6007,24.5674,24.6007,23900.0
2013-10-03 12:10:00,36.91,36.97,36.91,36.96,22200.0,24.6007,24.6407,24.6007,24.634,22200.0
2013-10-03 12:15:00,36.97,37.02,36.97,36.99,17000.0,24.6407,24.674,24.6407,24.654,17000.0
2013-10-03 12:20:00,36.99,37.0,36.92,36.94,21600.0,24.654,24.6607,24.6074,24.6207,21600.0
2013-10-03 12:25:00,36.94,37.0,36.93,36.99,15800.0,24.6207,24.6607,24.614,24.654,15800.0
2013-10-03 12:30:00,37.0,37.11,37.0,37.07,15800.0,24.6607,24.734,24.6607,24.7074,15800.0
2013-10-03 12:35:00,37.07,37.14,37.07,37.09,12200.0,24.7074,24.754,24.7074,24.7207,12200.0
2013-10-03 12:40:00,37.09,37.09,37.0,37.05,28200.0,24.7207,24.7207,24.6607,24.694,28200.0
2013-10-03 12:45:00,37.05,37.18,37.05,37.18,14100.0,24.694,24.7807,24.694,24.7807,14100.0
2013-10-03 12:50:00,37.17,37.19,37.12,37.15,15000.0,24.774,24.7873,24.7407,24.7607,15000.0
2013-10-03 12:55:00,37.15,37.27,37.15,37.2,47900.0,24.7607,24.8407,24.7607,24.794,47900.0
2013-10-03 13:00:00,37.19,37.2,37.14,37.18,11300.0,24.7873,24.794,24.754,24.7807,11300.0
2013-10-03 13:05:00,37.19,37.23,37.16,37.19,14100.0,24.7873,24.814,24.7673,24.7873,14100.0
2013-10-03 13:10:00,37.21,37.23,37.17,37.17,8600.0,24.8007,24.814,24.774,24.774,8600.0
2013-10-03 13:15:00,37.18,37.19,37.13,37.15,9800.0,24.7807,24.7873,24.7473,24.7607,9800.0
2013-10-03 13:20:00,37.14,37.24,37.13,37.23,14200.0,24.754,24.8207,24.7473,24.814,14200.0
2013-10-03 13:25:00,37.22,37.35,37.22,37.31,29700.0,24.8073,24.894,24.8073,24.8673,29700.0
2013-10-03 13:30:00,37.32,37.43,37.31,37.4,68700.0,24.874,24.9473,24.8673,24.9273,68700.0
2013-10-03 13:35:00,37.41,37.42,37.38,37.39,61400.0,24.934,24.9406,24.914,24.9206,61400.0
2013-10-03 13:40:00,37.38,37.45,37.38,37.42,19400.0,24.914,24.9606,24.914,24.9406,19400.0
2013-10-03 13:45:00,37.43,37.47,37.38,37.4,28200.0,24.9473,24.974,24.914,24.9273,28200.0
2013-10-03 13:50:00,37.4,37.5,37.4,37.44,42400.0,24.9273,24.9939,24.9273,24.954,42400.0
2013-10-03 13:55:00,37.44,37.59,37.43,37.58,87800.0,24.954,25.0539,24.9473,25.0473,87800.0
2013-10-03 14:00:00,37.58,37.71,37.58,37.71,85100.0,25.0473,25.1339,25.0473,25.1339,85100.0
2013-10-03 14:05:00,37.71,37.73,37.67,37.69,63900.0,25.1339,25.1472,25.1073,25.1206,63900.0
2013-10-03 14:10:00,37.7,37.81,37.69,37.81,98400.0,25.1272,25.2006,25.1206,25.2006,98400.0
2013-10-03 14:15:00,37.81,37.81,37.78,37.79,59300.0,25.2006,25.2006,25.1806,25.1872,59300.0
2013-10-03 14:20:00,37.8,37.8,37.55,37.55,100500.0,25.1939,25.1939,25.0273,25.0273,100500.0
2013-10-03 14:25:00,37.56,37.79,37.56,37.79,65300.0,25.0339,25.1872,25.0339,25.1872,65300.0
2013-10-03 14:30:00,37.79,37.8,37.71,37.73,76800.0,25.1872,25.1939,25.1339,25.1472,76800.0
2013-10-03 14:35:00,37.74,37.79,37.71,37.76,31000.0,25.1539,25.1872,25.1339,25.1672,31000.0
2013-10-03 14:40:00,37.76,37.8,37.72,37.72,27400.0,25.1672,25.1939,25.1406,25.1406,27400.0
2013-10-03 14:45:00,37.72,37.73,37.67,37.7,24300.0,25.1406,25.1472,25.1073,25.1272,24300.0
2013-10-03 14:50:00,37.7,37.78,37.69,37.76,27700.0,25.1272,25.1806,25.1206,25.1672,27700.0
2013-10-03 14:55:00,37.76,37.8,37.75,37.77,31300.0,25.1672,25.1939,25.1606,25.1739,31300.0
2013-10-03 15:00:00,37.76,37.79,37.72,37.79,43900.0,25.1672,25.1872,25.1406,25.1872,43900.0
2013-10-03 15:05:00,37.8,37.83,37.77,37.81,37800.0,25.1939,25.2139,25.1739,25.2006,37800.0
2013-10-03 15:10:00,37.8,37.83,37.79,37.83,35500.0,25.1939,25.2139,25.1872,25.2139,35500.0
2013-10-03 15:15:00,37.82,37.82,37.74,37.76,41700.0,25.2072,25.2072,25.1539,25.1672,41700.0
2013-10-03 15:20:00,37.76,37.78,37.72,37.73,21500.0,25.1672,25.1806,25.1406,25.1472,21500.0
2013-10-03 15:25:00,37.73,37.78,37.73,37.77,44900.0,25.1472,25.1806,25.1472,25.1739,44900.0
2013-10-03 15:30:00,37.77,37.77,37.71,37.72,48600.0,25.1739,25.1739,25.1339,25.1406,48600.0
2013-10-03 15:35:00,37.71,37.8,37.69,37.79,28600.0,25.1339,25.1939,25.1206,25.1872,28600.0
2013-10-03 15:40:00,37.79,37.79,37.73,37.78,32900.0,25.1872,25.1872,25.1472,25.1806,32900.0
2013-10-03 15:45:00,37.78,37.79,37.69,37.7,72500.0,25.1806,25.1872,25.1206,25.1272,72500.0
2013-10-03 15:50:00,37.71,37.78,37.7,37.73,72100.0,25.1339,25.1806,25.1272,25.1472,72100.0
2013-10-03 15:55:00,37.74,37.77,37.63,37.68,153300.0,25.1539,25.1739,25.0806,25.1139,153300.0
2013-10-04 09:30:00,37.69,37.7,37.31,37.41,136700.0,25.1206,25.1272,24.8673,24.934,136700.0
2013-10-04 09:35:00,37.41,37.54,37.35,37.43,56700.0,24.934,25.0206,24.894,24.9473,56700.0
2013-10-04 09:40:00,37.43,37.47,37.3,37.43,58300.0,24.9473,24.974,24.8606,24.9473,58300.0
2013-10-04 09:45:00,37.42,37.68,37.35,37.68,70700.0,24.9406,25.1139,24.894,25.1139,70700.0
2013-10-04 09:50:00,37.68,37.84,37.66,37.84,37000.0,25.1139,25.2206,25.1006,25.2206,37000.0
2013-10-04 09:55:00,37.84,37.85,37.7,37.71,71800.0,25.2206,25.2272,25.1272,25.1339,71800.0
2013-10-04 10:00:00,37.71,37.83,37.71,37.76,40200.0,25.1339,25.2139,25.1339,25.1672,40200.0
2013-10-04 10:05:00,37.76,37.83,37.75,37.81,27700.0,25.1672,25.2139,25.1606,25.2006,27700.0
2013-10-04 10:10:00,37.8,37.94,37.8,37.91,50100.0,25.1939,25.2872,25.1939,25.2672,50100.0
2013-10-04 10:15:00,37.91,37.94,37.83,37.85,27100.0,25.2672,25.2872,25.2139,25.2272,27100.0
2013-10-04 10:20:00,37.84,37.9,37.84,37.86,19700.0,25.2206,25.2605,25.2206,25.2339,19700.0
2013-10-04 10:25:00,37.87,37.94,37.85,37.85,20900.0,25.2406,25.2872,25.2272,25.2272,20900.0
2013-10-04 10:30:00,37.84,37.92,37.84,37.91,41500.0,25.2206,25.2739,25.2206,25.2672,41500.0
2013-10-04 10:35:00,37.9,37.94,37.84,37.85,25400.0,25.2605,25.2872,25.2206,25.2272,25400.0
2013-10-04 10:40:00,37.85,37.88,37.82,37.82,16200.0,25.2272,25.2472,25.2072,25.2072,16200.0
2013-10-04 10:45:00,37.83,37.87,37.82,37.86,17100.0,25.2139,25.2406,25.2072,25.2339,17100.0
2013-10-04 10:50:00,37.86,37.87,37.78,37.78,71800.0,25.2339,25.2406,25.1806,25.1806,71800.0
2013-10-04 10:55:00,37.77,37.81,37.74,37.78,21600.0,25.1739,25.2006,25.1539,25.1806,21600.0
2013-10-04 11:00:00,37.79,37.88,37.79,37.86,23100.0,25.1872,25.2472,25.1872,25.2339,23100.0
2013-10-04 11:05:00,37.84,37.93,37.78,37.79,19800.0,25.2206,25.2805,25.1806,25.1872,19800.0
2013-10-04 11:10:00,37.79,37.86,37.78,37.85,16400.0,25.1872,25.2339,25.1806,25.2272,16400.0
2013-10-04 11:15:00,37.84,37.94,37.8,37.94,17800.0,25.2206,25.2872,25.1939,25.2872,17800.0
2013-10-04 11:20:00,37.93,37.94,37.85,37.87,48100.0,25.2805,25.2872,25.2272,25.2406,48100.0
2013-10-04 11:25:00,37.87,37.92,37.82,37.82,24400.0,25.2406,25.2739,25.2072,25.2072,24400.0
2013-10-04 11:30:00,37.84,37.95,37.84,37.93,17500.0,25.2206,25.2939,25.2206,25.2805,17500.0
2013-10-04 11:35:00,37.93,37.95,37.91,37.93,11300.0,25.2805,25.2939,25.2672,25.2805,11300.0
2013-10-04 11:40:00,37.92,37.94,37.89,37.91,12700.0,25.2739,25.2872,25.2539,25.2672,12700.0
2013-10-04 11:45:00,37.91,37.99,37.89,37.99,44300.0,25.2672,25.3205,25.2539,25.3205,44300.0
2013-10-04 11:50:00,37.98,38.04,37.97,38.04,24500.0,25.3139,25.3539,25.3072,25.3539,24500.0
2013-10-04 11:55:00,38.04,38.08,38.02,38.07,18100.0,25.3539,25.3805,25.3405,25.3739,18100.0
2013-10-04 12:00:00,38.06,38.11,38.06,38.09,27900.0,25.3672,25.4005,25.3672,25.3872,27900.0
2013-10-04 12:05:00,38.09,38.14,38.08,38.1,16500.0,25.3872,25.4205,25.3805,25.3939,16500.0
2013-10-04 12:10:00,38.1,38.15,38.09,38.14,14100.0,25.3939,25.4272,25.3872,25.4205,14100.0
2013-10-04 12:15:00,38.14,38.19,38.14,38.16,25000.0,25.4205,25.4538,25.4205,25.4338,25000.0
2013-10-04 12:20:00,38.17,38.2,38.14,38.18,23700.0,25.4405,25.4605,25.4205,25.4472,23700.0
2013-10-04 12:25:00,38.17,38.23,38.17,38.22,19200.0,25.4405,25.4805,25.4405,25.4738,19200.0
2013-10-04 12:30:00,38.22,38.22,38.15,38.17,12000.0,25.4738,25.4738,25.4272,25.4405,12000.0
2013-10-04 12:35:00,38.17,38.24,38.17,38.23,14400.0,25.4405,25.4872,25.4405,25.4805,14400.0
2013-10-04 12:40:00,38.23,38.27,38.23,38.24,20900.0,25.4805,25.5072,25.4805,25.4872,20900.0
2013-10-04 12:45:00,38.25,38.26,38.22,38.24,10900.0,25.4938,25.5005,25.4738,25.4872,10900.0
2013-10-04 12:50:00,38.24,38.24,38.19,38.24,8100.0,25.4872,25.4872,25.4538,25.4872,8100.0
2013-10-04 12:55:00,38.24,38.3,38.23,38.26,31800.0,25.4872,25.5272,25.4805,25.5005,31800.0
2013-10-04 13:00:00,38.27,38.27,38.2,38.22,42000.0,25.5072,25.5072,25.4605,25.4738,42000.0
2013-10-04 13:05:00,38.21,38.25,38.21,38.24,11800.0,25.4672,25.4938,25.4672,25.4872,11800.0
2013-10-04 13:10:00,38.24,38.26,38.22,38.26,13200.0,25.4872,25.5005,25.4738,25.5005,13200.0
2013-10-04 13:15:00,38.27,38.29,38.22,38.24,19200.0,25.5072,25.5205,25.4738,25.4872,19200.0
2013-10-04 13:20:00,38.23,38.27,38.23,38.23,20100.0,25.4805,25.5072,25.4805,25.4805,20100.0
2013-10-04 13:25:00,38.24,38.24,38.14,38.14,44700.0,25.4872,25.4872,25.4205,25.4205,44700.0
2013-10-04 13:30:00,38.15,38.18,38.12,38.12,34800.0,25.4272,25.4472,25.4072,25.4072,34800.0
2013-10-04 13:35:00,38.13,38.15,38.09,38.1,24800.0,25.4138,25.4272,25.3872,25.3939,24800.0
2013-10-04 13:40:00,38.1,38.16,38.07,38.14,28200.0,25.3939,25.4338,25.3739,25.4205,28200.0
2013-10-04 13:45:00,38.14,38.16,38.11,38.13,18500.0,25.4205,25.4338,25.4005,25.4138,18500.0
2013-10-04 13:50:00,38.14,38.22,38.13,38.19,18500.0,25.4205,25.4738,25.4138,25.4538,18500.0
2013-10-04 13:55:00,38.18,38.21,38.16,38.19,22900.0,25.4472,25.4672,25.4338,25.4538,22900.0
2013-10-04 14:00:00,38.18,38.28,38.18,38.27,26700.0,25.4472,25.5138,25.4472,25.5072,26700.0
2013-10-04 14:05:00,38.27,38.3,38.26,38.29,18500.0,25.5072,25.5272,25.5005,25.5205,18500.0
2013-10-04 14:10:00,38.3,38.34,38.28,38.28,21100.0,25.5272,25.5538,25.5138,25.5138,21100.0
2013-10-04 14:15:00,38.28,38.37,38.27,38.36,35200.0,25.5138,25.5738,25.5072,25.5671,35200.0
2013-10-04 14:20:00,38.36,38.36,38.29,38.33,17700.0,25.5671,25.5671,25.5205,25.5471,17700.0
2013-10-04 14:25:00,38.32,38.43,38.32,38.4,38600.0,25.5405,25.6138,25.5405,25.5938,38600.0
2013-10-04 14:30:00,38.4,38.45,38.39,38.4,24500.0,25.5938,25.6271,25.5871,25.5938,24500.0
2013-10-04 14:35:00,38.39,38.4,38.38,38.39,14600.0,25.5871,25.5938,25.5805,25.5871,14600.0
2013-10-04 14:40:00,38.39,38.4,38.32,38.36,24600.0,25.5871,25.5938,25.5405,25.5671,24600.0
2013-10-04 14:45:00,38.37,38.39,38.3,38.32,41200.0,25.5738,25.5871,25.5272,25.5405,41200.0
2013-10-04 14:50:00,38.31,38.31,38.28,38.29,114100.0,25.5338,25.5338,25.5138,25.5205,114100.0
2013-10-04 14:55:00,38.29,38.32,38.27,38.27,42700.0,25.5205,25.5405,25.5072,25.5072,42700.0
2013-10-04 15:00:00,38.27,38.31,38.27,38.29,203900.0,25.5072,25.5338,25.5072,25.5205,203900.0
2013-10-04 15:05:00,38.29,38.31,38.23,38.28,40300.0,25.5205,25.5338,25.4805,25.5138,40300.0
2013-10-04 15:10:00,38.28,38.31,38.27,38.27,36500.0,25.5138,25.5338,25.5072,25.5072,36500.0
2013-10-04 15:15:00,38.26,38.26,38.18,38.2,38600.0,25.5005,25.5005,25.4472,25.4605,38600.0
2013-10-04 15:20:00,38.2,38.23,38.18,38.2,32400.0,25.4605,25.4805,25.4472,25.4605,32400.0
2013-10-04 15:25:00,38.2,38.25,38.19,38.22,24900.0,25.4605,25.4938,25.4538,25.4738,24900.0
2013-10-04 15:30:00,38.22,38.25,38.13,38.13,65400.0,25.4738,25.4938,25.4138,25.4138,65400.0
2013-10-04 15:35:00,38.13,38.16,38.13,38.16,53200.0,25.4138,25.4338,25.4138,25.4338,53200.0
2013-10-04 15:40:00,38.16,38.17,38.11,38.11,47200.0,25.4338,25.4405,25.4005,25.4005,47200.0
2013-10-04 15:45:00,38.1,38.17,38.09,38.15,92400.0,25.3939,25.4405,25.3872,25.4272,92400.0
2013-10-04 15:50:00,38.16,38.19,38.14,38.16,93700.0,25.4338,25.4538,25.4205,25.4338,93700.0
2013-10-04 15:55:00,38.16,38.18,38.11,38.16,217200.0,25.4338,25.4472,25.4005,25.4338,217200.0
2013-10-07 09:30:00,37.71,37.83,37.62,37.78,94100.0,25.1339,25.2139,25.0739,25.1806,94100.0
2013-10-07 09:35:00,37.8,37.83,37.77,37.78,30200.0,25.1939,25.2139,25.1739,25.1806,30200.0
2013-10-07 09:40:00,37.78,37.9,37.77,37.77,37600.0,25.1806,25.2605,25.1739,25.1739,37600.0
2013-10-07 09:45:00,37.78,37.84,37.77,37.77,32400.0,25.1806,25.2206,25.1739,25.1739,32400.0
2013-10-07 09:50:00,37.78,37.84,37.77,37.8,50100.0,25.1806,25.2206,25.1739,25.1939,50100.0
2013-10-07 09:55:00,37.79,37.79,37.59,37.59,58200.0,25.1872,25.1872,25.0539,25.0539,58200.0
2013-10-07 10:00:00,37.59,37.63,37.51,37.59,52200.0,25.0539,25.0806,25.0006,25.0539,52200.0
2013-10-07 10:05:00,37.61,37.67,37.55,37.67,13700.0,25.0673,25.1073,25.0273,25.1073,13700.0
2013-10-07 10:10:00,37.69,37.69,37.63,37.66,54300.0,25.1206,25.1206,25.0806,25.1006,54300.0
2013-10-07 10:15:00,37.67,37.72,37.67,37.72,18500.0,25.1073,25.1406,25.1073,25.1406,18500.0
2013-10-07 10:20:00,37.73,37.79,37.68,37.77,22700.0,25.1472,25.1872,25.1139,25.1739,22700.0
2013-10-07 10:25:00,37.76,37.79,37.67,37.7,16300.0,25.1672,25.1872,25.1073,25.1272,16300.0
2013-10-07 10:30:00,37.71,37.85,37.7,37.79,49900.0,25.1339,25.2272,25.1272,25.1872,49900.0
2013-10-07 10:35:00,37.79,37.79,37.7,37.7,11700.0,25.1872,25.1872,25.1272,25.1272,11700.0
2013-10-07 10:40:00,37.7,37.7,37.68,37.68,19100.0,25.1272,25.1272,25.1139,25.1139,19100.0
2013-10-07 10:45:00,37.68,37.74,37.67,37.71,9500.0,25.1139,25.1539,25.1073,25.1339,9500.0
2013-10-07 10:50:00,37.7,37.75,37.7,37.75,14500.0,25.1272,25.1606,25.1272,25.1606,14500.0
2013-10-07 10:55:00,37.75,37.77,37.73,37.73,17300.0,25.1606,25.1739,25.1472,25.1472,17300.0
2013-10-07 11:00:00,37.75,37.75,37.67,37.69,41400.0,25.1606,25.1606,25.1073,25.1206,41400.0
2013-10-07 11:05:00,37.69,37.7,37.67,37.68,21200.0,25.1206,25.1272,25.1073,25.1139,21200.0
2013-10-07 11:10:00,37.68,37.68,37.55,37.56,13100.0,25.1139,25.1139,25.0273,25.0339,13100.0
2013-10-07 11:15:00,37.55,37.56,37.37,37.37,124200.0,25.0273,25.0339,24.9073,24.9073,124200.0
2013-10-07 11:20:00,37.38,37.39,37.32,37.33,60300.0,24.914,24.9206,24.874,24.8806,60300.0
2013-10-07 11:25:00,37.33,37.34,37.27,37.3,58100.0,24.8806,24.8873,24.8407,24.8606,58100.0
2013-10-07 11:30:00,37.3,37.32,37.27,37.3,43500.0,24.8606,24.874,24.8407,24.8606,43500.0
2013-10-07 11:35:00,37.31,37.37,37.28,37.32,58300.0,24.8673,24.9073,24.8473,24.874,58300.0
2013-10-07 11:40:00,37.33,37.36,37.3,37.36,25100.0,24.8806,24.9006,24.8606,24.9006,25100.0
2013-10-07 11:45:00,37.37,37.43,37.36,37.39,23400.0,24.9073,24.9473,24.9006,24.9206,23400.0
2013-10-07 11:50:00,37.39,37.42,37.37,37.39,53600.0,24.9206,24.9406,24.9073,24.9206,53600.0
2013-10-07 11:55:00,37.4,37.4,37.38,37.39,23000.0,24.9273,24.9273,24.914,24.9206,23000.0
2013-10-07 12:00:00,37.39,37.4,37.32,37.37,40300.0,24.9206,24.9273,24.874,24.9073,40300.0
2013-10-07 12:05:00,37.36,37.41,37.34,37.39,29200.0,24.9006,24.934,24.8873,24.9206,29200.0
2013-10-07 12:10:00,37.4,37.41,37.38,37.38,12000.0,24.9273,24.934,24.914,24.914,12000.0
2013-10-07 12:15:00,37.38,37.42,37.38,37.39,12800.0,24.914,24.9406,24.914,24.9206,12800.0
2013-10-07 12:20:00,37.39,37.41,37.37,37.39,15100.0,24.9206,24.934,24.9073,24.9206,15100.0
2013-10-07 12:25:00,37.39,37.39,37.36,37.37,16600.0,24.9206,24.9206,24.9006,24.9073,16600.0
2013-10-07 12:30:00,37.36,37.36,37.29,37.29,26200.0,24.9006,24.9006,24.854,24.854,26200.0
2013-10-07 12:35:00,37.3,37.3,37.25,37.27,42200.0,24.8606,24.8606,24.8273,24.8407,42200.0
2013-10-07 12:40:00,37.27,37.3,37.23,37.28,46500.0,24.8407,24.8606,24.814,24.8473,46500.0
2013-10-07 12:45:00,37.27,37.29,37.27,37.28,13200.0,24.8407,24.854,24.8407,24.8473,13200.0
2013-10-07 12:50:00,37.27,37.29,37.25,37.27,29800.0,24.8407,24.854,24.8273,24.8407,29800.0
2013-10-07 12:55:00,37.27,37.27,37.19,37.2,66300.0,24.8407,24.8407,24.7873,24.794,66300.0
2013-10-07 13:00:00,37.2,37.25,37.18,37.19,28500.0,24.794,24.8273,24.7807,24.7873,28500.0
2013-10-07 13:05:00,37.19,37.2,37.12,37.13,30200.0,24.7873,24.794,24.7407,24.7473,30200.0
2013-10-07 13:10:00,37.14,37.23,37.14,37.18,43600.0,24.754,24.814,24.754,24.7807,43600.0
2013-10-07 13:15:00,37.18,37.27,37.18,37.27,14400.0,24.7807,24.8407,24.7807,24.8407,14400.0
2013-10-07 13:20:00,37.27,37.31,37.23,37.24,29600.0,24.8407,24.8673,24.814,24.8207,29600.0
2013-10-07 13:25:00,37.24,37.27,37.24,37.25,22400.0,24.8207,24.8407,24.8207,24.8273,22400.0
2013-10-07 13:30:00,37.25,37.33,37.25,37.31,37100.0,24.8273,24.8806,24.8273,24.8673,37100.0
2013-10-07 13:35:00,37.31,37.33,37.26,37.29,26000.0,24.8673,24.8806,24.834,24.854,26000.0
2013-10-07 13:40:00,37.28,37.31,37.27,37.31,15500.0,24.8473,24.8673,24.8407,24.8673,15500.0
2013-10-07 13:45:00,37.31,37.33,37.3,37.33,15200.0,24.8673,24.8806,24.8606,24.8806,15200.0
2013-10-07 13:50:00,37.32,37.32,37.29,37.31,10800.0,24.874,24.874,24.854,24.8673,10800.0
2013-10-07 13:55:00,37.31,37.32,37.29,37.32,30000.0,24.8673,24.874,24.854,24.874,30000.0
2013-10-07 14:00:00,37.32,37.34,37.27,37.28,21800.0,24.874,24.8873,24.8407,24.8473,21800.0
2013-10-07 14:05:00,37.29,37.29,37.22,37.23,46900.0,24.854,24.854,24.8073,24.814,46900.0
2013-10-07 14:10:00,37.23,37.27,37.23,37.27,17500.0,24.814,24.8407,24.814,24.8407,17500.0
2013-10-07 14:15:00,37.25,37.28,37.23,37.28,13000.0,24.8273,24.8473,24.814,24.8473,13000.0
2013-10-07 14:20:00,37.28,37.31,37.21,37.21,52800.0,24.8473,24.8673,24.8007,24.8007,52800.0
2013-10-07 14:25:00,37.21,37.22,37.14,37.22,43300.0,24.8007,24.8073,24.754,24.8073,43300.0
2013-10-07 14:30:00,37.22,37.22,37.15,37.18,17700.0,24.8073,24.8073,24.7607,24.7807,17700.0
2013-10-07 14:35:00,37.18,37.23,37.18,37.23,32300.0,24.7807,24.814,24.7807,24.814,32300.0
2013-10-07 14:40:00,37.22,37.24,37.16,37.17,35800.0,24.8073,24.8207,24.7673,24.774,35800.0
2013-10-07 14:45:00,37.18,37.24,37.18,37.2,41800.0,24.7807,24.8207,24.7807,24.794,41800.0
2013-10-07 14:50:00,37.19,37.2,37.15,37.18,15100.0,24.7873,24.794,24.7607,24.7807,15100.0
2013-10-07 14:55:00,37.19,37.21,37.18,37.19,15300.0,24.7873,24.8007,24.7807,24.7873,15300.0
2013-10-07 15:00:00,37.19,37.19,37.13,37.16,32900.0,24.7873,24.7873,24.7473,24.7673,32900.0
2013-10-07 15:05:00,37.16,37.21,37.16,37.21,29800.0,24.7673,24.8007,24.7673,24.8007,29800.0
2013-10-07 15:10:00,37.21,37.25,37.2,37.24,24300.0,24.8007,24.8273,24.794,24.8207,24300.0
2013-10-07 15:15:00,37.24,37.25,37.21,37.23,10300.0,24.8207,24.8273,24.8007,24.814,10300.0
2013-10-07 15:20:00,37.22,37.22,37.14,37.14,44700.0,24.8073,24.8073,24.754,24.754,44700.0
2013-10-07 15:25:00,37.15,37.16,37.1,37.12,37800.0,24.7607,24.7673,24.7273,24.7407,37800.0
2013-10-07 15:30:00,37.12,37.16,37.11,37.15,33300.0,24.7407,24.7673,24.734,24.7607,33300.0
2013-10-07 15:35:00,37.14,37.16,37.1,37.12,35400.0,24.754,24.7673,24.7273,24.7407,35400.0
2013-10-07 15:40:00,37.13,37.14,37.06,37.12,57900.0,24.7473,24.754,24.7007,24.7407,57900.0
2013-10-07 15:45:00,37.12,37.12,37.06,37.12,58100.0,24.7407,24.7407,24.7007,24.7407,58100.0
2013-10-07 15:50:00,37.11,37.13,37.07,37.11,59500.0,24.734,24.7473,24.7074,24.734,59500.0
2013-10-07 15:55:00,37.11,37.11,37.0,37.02,226700.0,24.734,24.734,24.6607,24.674,226700.0
2013-10-08 09:30:00,37.1,37.39,37.03,37.25,81700.0,24.7273,24.9206,24.6807,24.8273,81700.0
2013-10-08 09:35:00,37.24,37.43,37.24,37.34,75600.0,24.8207,24.9473,24.8207,24.8873,75600.0
2013-10-08 09:40:00,37.35,37.45,37.17,37.45,69100.0,24.894,24.9606,24.774,24.9606,69100.0
2013-10-08 09:45:00,37.47,37.47,37.28,37.43,45000.0,24.974,24.974,24.8473,24.9473,45000.0
2013-10-08 09:50:00,37.43,37.43,37.27,37.41,80300.0,24.9473,24.9473,24.8407,24.934,80300.0
2013-10-08 09:55:00,37.43,37.59,37.43,37.56,67200.0,24.9473,25.0539,24.9473,25.0339,67200.0
2013-10-08 10:00:00,37.56,37.61,37.47,37.52,75800.0,25.0339,25.0673,24.974,25.0073,75800.0
2013-10-08 10:05:00,37.52,37.59,37.26,37.26,51200.0,25.0073,25.0539,24.834,24.834,51200.0
2013-10-08 10:10:00,37.27,37.4,37.25,37.33,37100.0,24.8407,24.9273,24.8273,24.8806,37100.0
2013-10-08 10:15:00,37.33,37.48,37.31,37.47,35000.0,24.8806,24.9806,24.8673,24.974,35000.0
2013-10-08 10:20:00,37.47,37.51,37.28,37.33,38100.0,24.974,25.0006,24.8473,24.8806,38100.0
2013-10-08 10:25:00,37.33,37.49,37.33,37.4,42400.0,24.8806,24.9873,24.8806,24.9273,42400.0
2013-10-08 10:30:00,37.37,37.41,37.26,37.29,23900.0,24.9073,24.934,24.834,24.854,23900.0
2013-10-08 10:35:00,37.29,37.29,37.13,37.15,23900.0,24.854,24.854,24.7473,24.7607,23900.0
2013-10-08 10:40:00,37.16,37.16,37.11,37.12,39700.0,24.7673,24.7673,24.734,24.7407,39700.0
2013-10-08 10:45:00,37.13,37.19,37.01,37.01,34800.0,24.7473,24.7873,24.6674,24.6674,34800.0
2013-10-08 10:50:00,37.01,37.1,36.99,37.04,178200.0,24.6674,24.7273,24.654,24.6874,178200.0
2013-10-08 10:55:00,37.05,37.06,36.83,36.85,115900.0,24.694,24.7007,24.5474,24.5607,115900.0
2013-10-08 11:00:00,36.85,36.91,36.78,36.8,174800.0,24.5607,24.6007,24.5141,24.5274,174800.0
2013-10-08 11:05:00,36.8,36.86,36.69,36.76,79500.0,24.5274,24.5674,24.4541,24.5007,79500.0
2013-10-08 11:10:00,36.75,36.75,36.7,36.73,62500.0,24.4941,24.4941,24.4607,24.4807,62500.0
2013-10-08 11:15:00,36.73,36.73,36.62,36.7,87900.0,24.4807,24.4807,24.4074,24.4607,87900.0
2013-10-08 11:20:00,36.7,36.75,36.67,36.72,37600.0,24.4607,24.4941,24.4407,24.4741,37600.0
2013-10-08 11:25:00,36.73,36.73,36.61,36.62,74500.0,24.4807,24.4807,24.4008,24.4074,74500.0
2013-10-08 11:30:00,36.62,36.64,36.32,36.33,134100.0,24.4074,24.4208,24.2075,24.2141,134100.0
2013-10-08 11:35:00,36.34,36.39,36.19,36.29,167400.0,24.2208,24.2541,24.1208,24.1875,167400.0
2013-10-08 11:40:00,36.3,36.32,36.13,36.15,122600.0,24.1941,24.2075,24.0808,24.0942,122600.0
2013-10-08 11:45:00,36.15,36.17,36.09,36.15,64700.0,24.0942,24.1075,24.0542,24.0942,64700.0
2013-10-08 11:50:00,36.15,36.27,36.13,36.27,101000.0,24.0942,24.1741,24.0808,24.1741,101000.0
2013-10-08 11:55:00,36.27,36.3,36.2,36.29,48600.0,24.1741,24.1941,24.1275,24.1875,48600.0
2013-10-08 12:00:00,36.29,36.3,36.22,36.22,50700.0,24.1875,24.1941,24.1408,24.1408,50700.0
2013-10-08 12:05:00,36.21,36.26,36.08,36.11,67700.0,24.1342,24.1675,24.0475,24.0675,67700.0
2013-10-08 12:10:00,36.11,36.16,36.06,36.15,54900.0,24.0675,24.1008,24.0342,24.0942,54900.0
2013-10-08 12:15:00,36.15,36.15,36.09,36.12,71100.0,24.0942,24.0942,24.0542,24.0742,71100.0
2013-10-08 12:20:00,36.12,36.12,36.03,36.09,96900.0,24.0742,24.0742,24.0142,24.0542,96900.0
2013-10-08 12:25:00,36.08,36.12,36.02,36.02,134200.0,24.0475,24.0742,24.0075,24.0075,134200.0
2013-10-08 12:30:00,36.02,36.03,35.77,35.77,142600.0,24.0075,24.0142,23.8409,23.8409,142600.0
2013-10-08 12:35:00,35.78,35.84,35.69,35.75,268100.0,23.8476,23.8875,23.7876,23.8276,268100.0
2013-10-08 12:40:00,35.75,35.76,35.69,35.73,99600.0,23.8276,23.8342,23.7876,23.8142,99600.0
2013-10-08 12:45:00,35.73,35.77,35.72,35.77,78300.0,23.8142,23.8409,23.8076,23.8409,78300.0
2013-10-08 12:50:00,35.76,35.76,35.57,35.61,152700.0,23.8342,23.8342,23.7076,23.7343,152700.0
2013-10-08 12:55:00,35.61,35.76,35.59,35.76,113000.0,23.7343,23.8342,23.7209,23.8342,113000.0
2013-10-08 13:00:00,35.77,35.83,35.73,35.76,70300.0,23.8409,23.8809,23.8142,23.8342,70300.0
2013-10-08 13:05:00,35.77,35.79,35.69,35.71,55800.0,23.8409,23.8542,23.7876,23.8009,55800.0
2013-10-08 13:10:00,35.7,35.75,35.68,35.72,40700.0,23.7942,23.8276,23.7809,23.8076,40700.0
2013-10-08 13:15:00,35.72,35.72,35.64,35.67,72900.0,23.8076,23.8076,23.7542,23.7742,72900.0
2013-10-08 13:20:00,35.65,35.69,35.63,35.68,62600.0,23.7609,23.7876,23.7476,23.7809,62600.0
2013-10-08 13:25:00,35.69,35.86,35.69,35.85,178700.0,23.7876,23.9009,23.7876,23.8942,178700.0
2013-10-08 13:30:00,35.84,35.94,35.84,35.87,109900.0,23.8875,23.9542,23.8875,23.9075,109900.0
2013-10-08 13:35:00,35.87,36.0,35.84,35.96,166000.0,23.9075,23.9942,23.8875,23.9675,166000.0
2013-10-08 13:40:00,35.97,35.97,35.87,35.87,68600.0,23.9742,23.9742,23.9075,23.9075,68600.0
2013-10-08 13:45:00,35.87,35.87,35.74,35.77,50800.0,23.9075,23.9075,23.8209,23.8409,50800.0
2013-10-08 13:50:00,35.77,35.84,35.77,35.79,72200.0,23.8409,23.8875,23.8409,23.8542,72200.0
2013-10-08 13:55:00,35.8,35.8,35.7,35.75,47000.0,23.8609,23.8609,23.7942,23.8276,47000.0
2013-10-08 14:00:00,35.75,35.78,35.7,35.76,80300.0,23.8276,23.8476,23.7942,23.8342,80300.0
2013-10-08 14:05:00,35.76,35.77,35.73,35.76,66900.0,23.8342,23.8409,23.8142,23.8342,66900.0
2013-10-08 14:10:00,35.75,35.76,35.72,35.74,40200.0,23.8276,23.8342,23.8076,23.8209,40200.0
2013-10-08 14:15:00,35.74,35.76,35.65,35.73,56200.0,23.8209,23.8342,23.7609,23.8142,56200.0
2013-10-08 14:20:00,35.73,35.8,35.59,35.77,60100.0,23.8142,23.8609,23.7209,23.8409,60100.0
2013-10-08 14:25:00,35.77,35.82,35.73,35.82,30500.0,23.8409,23.8742,23.8142,23.8742,30500.0
2013-10-08 14:30:00,35.82,35.82,35.71,35.75,75900.0,23.8742,23.8742,23.8009,23.8276,75900.0
2013-10-08 14:35:00,35.75,35.79,35.71,35.77,73000.0,23.8276,23.8542,23.8009,23.8409,73000.0
2013-10-08 14:40:00,35.77,35.81,35.72,35.78,58100.0,23.8409,23.8676,23.8076,23.8476,58100.0
2013-10-08 14:45:00,35.77,35.79,35.71,35.72,43600.0,23.8409,23.8542,23.8009,23.8076,43600.0
2013-10-08 14:50:00,35.72,35.75,35.68,35.7,66100.0,23.8076,23.8276,23.7809,23.7942,66100.0
2013-10-08 14:55:00,35.69,35.7,35.63,35.69,113300.0,23.7876,23.7942,23.7476,23.7876,113300.0
2013-10-08 15:00:00,35.7,35.7,35.63,35.7,82800.0,23.7942,23.7942,23.7476,23.7942,82800.0
2013-10-08 15:05:00,35.69,35.77,35.68,35.68,69300.0,23.7876,23.8409,23.7809,23.7809,69300.0
2013-10-08 15:10:00,35.67,35.73,35.66,35.68,59100.0,23.7742,23.8142,23.7676,23.7809,59100.0
2013-10-08 15:15:00,35.69,35.73,35.65,35.71,65600.0,23.7876,23.8142,23.7609,23.8009,65600.0
2013-10-08 15:20:00,35.72,35.85,35.72,35.84,66900.0,23.8076,23.8942,23.8076,23.8875,66900.0
2013-10-08 15:25:00,35.84,35.94,35.84,35.91,87400.0,23.8875,23.9542,23.8875,23.9342,87400.0
2013-10-08 15:30:00,35.91,35.91,35.75,35.78,66200.0,23.9342,23.9342,23.8276,23.8476,66200.0
2013-10-08 15:35:00,35.79,35.8,35.68,35.68,179700.0,23.8542,23.8609,23.7809,23.7809,179700.0
2013-10-08 15:40:00,35.69,35.8,35.68,35.75,121300.0,23.7876,23.8609,23.7809,23.8276,121300.0
2013-10-08 15:45:00,35.75,35.76,35.61,35.63,143100.0,23.8276,23.8342,23.7343,23.7476,143100.0
2013-10-08 15:50:00,35.64,35.75,35.63,35.68,165900.0,23.7542,23.8276,23.7476,23.7809,165900.0
2013-10-08 15:55:00,35.69,35.73,35.62,35.67,253100.0,23.7876,23.8142,23.7409,23.7742,253100.0
2013-10-09 09:30:00,35.71,35.83,35.63,35.68,81600.0,23.8009,23.8809,23.7476,23.7809,81600.0
2013-10-09 09:35:00,35.68,35.72,35.58,35.62,70600.0,23.7809,23.8076,23.7143,23.7409,70600.0
2013-10-09 09:40:00,35.62,35.65,35.36,35.39,94500.0,23.7409,23.7609,23.5676,23.5876,94500.0
2013-10-09 09:45:00,35.39,35.43,35.22,35.22,112900.0,23.5876,23.6143,23.4743,23.4743,112900.0
2013-10-09 09:50:00,35.24,35.31,35.17,35.31,72300.0,23.4876,23.5343,23.441,23.5343,72300.0
2013-10-09 09:55:00,35.33,35.5,35.3,35.44,102500.0,23.5476,23.6609,23.5276,23.6209,102500.0
2013-10-09 10:00:00,35.44,35.46,35.19,35.19,48700.0,23.6209,23.6343,23.4543,23.4543,48700.0
2013-10-09 10:05:00,35.19,35.28,35.09,35.15,110900.0,23.4543,23.5143,23.3877,23.4277,110900.0
2013-10-09 10:10:00,35.17,35.22,35.09,35.2,43600.0,23.441,23.4743,23.3877,23.461,43600.0
2013-10-09 10:15:00,35.22,35.23,35.09,35.11,60000.0,23.4743,23.481,23.3877,23.401,60000.0
2013-10-09 10:20:00,35.12,35.21,35.04,35.21,52900.0,23.4077,23.4677,23.3543,23.4677,52900.0
2013-10-09 10:25:00,35.21,35.35,35.21,35.3,124500.0,23.4677,23.561,23.4677,23.5276,124500.0
2013-10-09 10:30:00,35.29,35.59,35.27,35.52,137000.0,23.521,23.7209,23.5076,23.6743,137000.0
2013-10-09 10:35:00,35.51,35.53,35.4,35.45,122000.0,23.6676,23.6809,23.5943,23.6276,122000.0
2013-10-09 10:40:00,35.46,35.58,35.45,35.45,22000.0,23.6343,23.7143,23.6276,23.6276,22000.0
2013-10-09 10:45:00,35.45,35.48,35.32,35.34,35900.0,23.6276,23.6476,23.541,23.5543,35900.0
2013-10-09 10:50:00,35.35,35.4,35.26,35.35,26900.0,23.561,23.5943,23.501,23.561,26900.0
2013-10-09 10:55:00,35.35,35.35,35.27,35.27,49500.0,23.561,23.561,23.5076,23.5076,49500.0
2013-10-09 11:00:00,35.26,35.46,35.25,35.42,40100.0,23.501,23.6343,23.4943,23.6076,40100.0
2013-10-09 11:05:00,35.42,35.47,35.32,35.32,51700.0,23.6076,23.6409,23.541,23.541,51700.0
2013-10-09 11:10:00,35.33,35.34,35.21,35.23,36900.0,23.5476,23.5543,23.4677,23.481,36900.0
2013-10-09 11:15:00,35.22,35.22,35.1,35.11,22600.0,23.4743,23.4743,23.3943,23.401,22600.0
2013-10-09 11:20:00,35.11,35.13,34.93,34.93,137900.0,23.401,23.4143,23.281,23.281,137900.0
2013-10-09 11:25:00,34.93,35.05,34.88,35.0,73800.0,23.281,23.361,23.2477,23.3277,73800.0
2013-10-09 11:30:00,35.0,35.08,34.98,35.04,64700.0,23.3277,23.381,23.3144,23.3543,64700.0
2013-10-09 11:35:00,35.05,35.17,35.05,35.06,50400.0,23.361,23.441,23.361,23.3677,50400.0
2013-10-09 11:40:00,35.06,35.06,34.94,34.96,49700.0,23.3677,23.3677,23.2877,23.301,49700.0
2013-10-09 11:45:00,34.95,35.11,34.94,35.09,32600.0,23.2944,23.401,23.2877,23.3877,32600.0
2013-10-09 11:50:00,35.1,35.2,35.06,35.16,68500.0,23.3943,23.461,23.3677,23.4343,68500.0
2013-10-09 11:55:00,35.16,35.27,35.16,35.27,19000.0,23.4343,23.5076,23.4343,23.5076,19000.0
2013-10-09 12:00:00,35.27,35.36,35.27,35.36,28900.0,23.5076,23.5676,23.5076,23.5676,28900.0
2013-10-09 12:05:00,35.37,35.38,35.32,35.38,33800.0,23.5743,23.581,23.541,23.581,33800.0
2013-10-09 12:10:00,35.38,35.46,35.37,35.42,19200.0,23.581,23.6343,23.5743,23.6076,19200.0
2013-10-09 12:15:00,35.43,35.46,35.42,35.43,32200.0,23.6143,23.6343,23.6076,23.6143,32200.0
2013-10-09 12:20:00,35.41,35.51,35.39,35.45,50100.0,23.601,23.6676,23.5876,23.6276,50100.0
2013-10-09 12:25:00,35.45,35.54,35.45,35.53,23300.0,23.6276,23.6876,23.6276,23.6809,23300.0
2013-10-09 12:30:00,35.53,35.59,35.53,35.59,26200.0,23.6809,23.7209,23.6809,23.7209,26200.0
2013-10-09 12:35:00,35.59,35.67,35.59,35.63,34700.0,23.7209,23.7742,23.7209,23.7476,34700.0
2013-10-09 12:40:00,35.63,35.64,35.57,35.57,11800.0,23.7476,23.7542,23.7076,23.7076,11800.0
2013-10-09 12:45:00,35.57,35.57,35.45,35.48,29500.0,23.7076,23.7076,23.6276,23.6476,29500.0
2013-10-09 12:50:00,35.48,35.51,35.46,35.51,14400.0,23.6476,23.6676,23.6343,23.6676,14400.0
2013-10-09 12:55:00,35.52,35.63,35.52,35.59,35800.0,23.6743,23.7476,23.6743,23.7209,35800.0
2013-10-09 13:00:00,35.58,35.68,35.58,35.67,25600.0,23.7143,23.7809,23.7143,23.7742,25600.0
2013-10-09 13:05:00,35.66,35.7,35.65,35.7,14200.0,23.7676,23.7942,23.7609,23.7942,14200.0
2013-10-09 13:10:00,35.68,35.73,35.66,35.73,17800.0,23.7809,23.8142,23.7676,23.8142,17800.0
2013-10-09 13:15:00,35.71,35.86,35.71,35.86,25200.0,23.8009,23.9009,23.8009,23.9009,25200.0
2013-10-09 13:20:00,35.86,36.0,35.85,35.98,46600.0,23.9009,23.9942,23.8942,23.9809,46600.0
2013-10-09 13:25:00,35.98,36.05,35.98,35.98,33100.0,23.9809,24.0275,23.9809,23.9809,33100.0
2013-10-09 13:30:00,35.98,36.01,35.81,35.82,37000.0,23.9809,24.0009,23.8676,23.8742,37000.0
2013-10-09 13:35:00,35.81,35.82,35.78,35.79,18500.0,23.8676,23.8742,23.8476,23.8542,18500.0
2013-10-09 13:40:00,35.8,35.89,35.8,35.85,15200.0,23.8609,23.9209,23.8609,23.8942,15200.0
2013-10-09 13:45:00,35.86,35.9,35.79,35.81,22200.0,23.9009,23.9275,23.8542,23.8676,22200.0
2013-10-09 13:50:00,35.81,35.89,35.79,35.86,19700.0,23.8676,23.9209,23.8542,23.9009,19700.0
2013-10-09 13:55:00,35.85,35.85,35.78,35.79,25500.0,23.8942,23.8942,23.8476,23.8542,25500.0
2013-10-09 14:00:00,35.79,35.93,35.74,35.9,94500.0,23.8542,23.9475,23.8209,23.9275,94500.0
2013-10-09 14:05:00,35.89,36.01,35.89,35.99,28300.0,23.9209,24.0009,23.9209,23.9875,28300.0
2013-10-09 14:10:00,35.99,35.99,35.92,35.93,27600.0,23.9875,23.9875,23.9409,23.9475,27600.0
2013-10-09 14:15:00,35.93,35.94,35.82,35.86,144700.0,23.9475,23.9542,23.8742,23.9009,144700.0
2013-10-09 14:20:00,35.86,35.98,35.85,35.92,74400.0,23.9009,23.9809,23.8942,23.9409,74400.0
2013-10-09 14:25:00,35.93,36.1,35.92,36.1,54800.0,23.9475,24.0608,23.9409,24.0608,54800.0
2013-10-09 14:30:00,36.1,36.31,36.09,36.24,157800.0,24.0608,24.2008,24.0542,24.1542,157800.0
2013-10-09 14:35:00,36.25,36.25,36.11,36.22,83600.0,24.1608,24.1608,24.0675,24.1408,83600.0
2013-10-09 14:40:00,36.22,36.25,36.16,36.24,63600.0,24.1408,24.1608,24.1008,24.1542,63600.0
2013-10-09 14:45:00,36.26,36.26,36.17,36.25,38500.0,24.1675,24.1675,24.1075,24.1608,38500.0
2013-10-09 14:50:00,36.24,36.25,36.15,36.24,49700.0,24.1542,24.1608,24.0942,24.1542,49700.0
2013-10-09 14:55:00,36.23,36.38,36.23,36.31,83300.0,24.1475,24.2475,24.1475,24.2008,83300.0
2013-10-09 15:00:00,36.31,36.38,36.28,36.35,104500.0,24.2008,24.2475,24.1808,24.2275,104500.0
2013-10-09 15:05:00,36.36,36.39,36.31,36.36,67700.0,24.2341,24.2541,24.2008,24.2341,67700.0
2013-10-09 15:10:00,36.36,36.42,36.34,36.4,70700.0,24.2341,24.2741,24.2208,24.2608,70700.0
2013-10-09 15:15:00,36.4,36.47,36.39,36.46,88900.0,24.2608,24.3074,24.2541,24.3008,88900.0
2013-10-09 15:20:00,36.47,36.53,36.44,36.52,160100.0,24.3074,24.3474,24.2875,24.3408,160100.0
2013-10-09 15:25:00,36.52,36.54,36.48,36.5,105900.0,24.3408,24.3541,24.3141,24.3274,105900.0
2013-10-09 15:30:00,36.51,36.56,36.48,36.53,118800.0,24.3341,24.3674,24.3141,24.3474,118800.0
2013-10-09 15:35:00,36.53,36.54,36.41,36.42,87200.0,24.3474,24.3541,24.2675,24.2741,87200.0
2013-10-09 15:40:00,36.42,36.43,36.33,36.37,77400.0,24.2741,24.2808,24.2141,24.2408,77400.0
2013-10-09 15:45:00,36.36,36.37,36.21,36.21,166600.0,24.2341,24.2408,24.1342,24.1342,166600.0
2013-10-09 15:50:00,36.22,36.33,36.19,36.28,188500.0,24.1408,24.2141,24.1208,24.1808,188500.0
2013-10-09 15:55:00,36.27,36.34,36.22,36.27,275600.0,24.1741,24.2208,24.1408,24.1741,275600.0
2013-10-10 09:30:00,37.75,38.81,37.75,38.63,807900.0,25.1606,25.8671,25.1606,25.7471,807900.0
2013-10-10 09:35:00,38.64,38.94,38.5,38.91,689700.0,25.7538,25.9537,25.6605,25.9337,689700.0
2013-10-10 09:40:00,38.92,39.2,38.86,38.96,520800.0,25.9404,26.127,25.9004,25.967,520800.0
2013-10-10 09:45:00,38.98,39.1,38.87,38.95,277200.0,25.9804,26.0604,25.9071,25.9604,277200.0
2013-10-10 09:50:00,38.96,39.15,38.87,39.0,317000.0,25.967,26.0937,25.9071,25.9937,317000.0
2013-10-10 09:55:00,39.0,39.15,38.91,39.14,189400.0,25.9937,26.0937,25.9337,26.087,189400.0
2013-10-10 10:00:00,39.14,39.28,39.01,39.12,370500.0,26.087,26.1803,26.0004,26.0737,370500.0
2013-10-10 10:05:00,39.12,39.22,38.92,38.97,191200.0,26.0737,26.1403,25.9404,25.9737,191200.0
2013-10-10 10:10:00,38.98,39.0,38.83,38.88,212900.0,25.9804,25.9937,25.8804,25.9137,212900.0
2013-10-10 10:15:00,38.88,38.93,38.82,38.93,147400.0,25.9137,25.9471,25.8737,25.9471,147400.0
2013-10-10 10:20:00,38.93,39.0,38.91,38.99,102600.0,25.9471,25.9937,25.9337,25.987,102600.0
2013-10-10 10:25:00,38.98,39.08,38.93,39.02,138700.0,25.9804,26.047,25.9471,26.007,138700.0
2013-10-10 10:30:00,39.02,39.07,38.93,39.07,108400.0,26.007,26.0404,25.9471,26.0404,108400.0
2013-10-10 10:35:00,39.07,39.1,39.01,39.05,130500.0,26.0404,26.0604,26.0004,26.027,130500.0
2013-10-10 10:40:00,39.05,39.09,38.97,39.07,136300.0,26.027,26.0537,25.9737,26.0404,136300.0
2013-10-10 10:45:00,39.07,39.16,39.0,39.02,231600.0,26.0404,26.1003,25.9937,26.007,231600.0
2013-10-10 10:50:00,39.02,39.17,39.02,39.09,123200.0,26.007,26.107,26.007,26.0537,123200.0
2013-10-10 10:55:00,39.09,39.17,39.07,39.09,83000.0,26.0537,26.107,26.0404,26.0537,83000.0
2013-10-10 11:00:00,39.08,39.15,38.95,38.95,272600.0,26.047,26.0937,25.9604,25.9604,272600.0
2013-10-10 11:05:00,38.96,39.0,38.73,38.77,199400.0,25.967,25.9937,25.8137,25.8404,199400.0
2013-10-10 11:10:00,38.77,38.77,38.63,38.67,136200.0,25.8404,25.8404,25.7471,25.7738,136200.0
2013-10-10 11:15:00,38.67,38.73,38.57,38.64,254800.0,25.7738,25.8137,25.7071,25.7538,254800.0
2013-10-10 11:20:00,38.64,38.73,38.55,38.67,114300.0,25.7538,25.8137,25.6938,25.7738,114300.0
2013-10-10 11:25:00,38.67,38.75,38.66,38.69,125600.0,25.7738,25.8271,25.7671,25.7871,125600.0
2013-10-10 11:30:00,38.69,38.9,38.65,38.81,151100.0,25.7871,25.9271,25.7604,25.8671,151100.0
2013-10-10 11:35:00,38.81,38.87,38.76,38.87,59000.0,25.8671,25.9071,25.8337,25.9071,59000.0
2013-10-10 11:40:00,38.86,39.01,38.83,38.94,180900.0,25.9004,26.0004,25.8804,25.9537,180900.0
2013-10-10 11:45:00,38.96,38.96,38.86,38.9,58100.0,25.967,25.967,25.9004,25.9271,58100.0
2013-10-10 11:50:00,38.9,39.0,38.83,39.0,163600.0,25.9271,25.9937,25.8804,25.9937,163600.0
2013-10-10 11:55:00,39.0,39.09,38.91,38.91,130100.0,25.9937,26.0537,25.9337,25.9337,130100.0
2013-10-10 12:00:00,38.92,38.95,38.83,38.87,91400.0,25.9404,25.9604,25.8804,25.9071,91400.0
2013-10-10 12:05:00,38.87,38.88,38.81,38.83,79100.0,25.9071,25.9137,25.8671,25.8804,79100.0
2013-10-10 12:10:00,38.83,38.84,38.73,38.8,67500.0,25.8804,25.8871,25.8137,25.8604,67500.0
2013-10-10 12:15:00,38.81,38.85,38.8,38.85,32700.0,25.8671,25.8937,25.8604,25.8937,32700.0
2013-10-10 12:20:00,38.85,38.85,38.69,38.75,88700.0,25.8937,25.8937,25.7871,25.8271,88700.0
2013-10-10 12:25:00,38.76,38.84,38.71,38.81,63400.0,25.8337,25.8871,25.8004,25.8671,63400.0
2013-10-10 12:30:00,38.8,38.88,38.79,38.79,37100.0,25.8604,25.9137,25.8537,25.8537,37100.0
2013-10-10 12:35:00,38.79,38.81,38.75,38.79,39500.0,25.8537,25.8671,25.8271,25.8537,39500.0
2013-10-10 12:40:00,38.79,38.81,38.75,38.75,23300.0,25.8537,25.8671,25.8271,25.8271,23300.0
2013-10-10 12:45:00,38.76,38.8,38.75,38.79,37100.0,25.8337,25.8604,25.8271,25.8537,37100.0
2013-10-10 12:50:00,38.8,38.81,38.77,38.79,25900.0,25.8604,25.8671,25.8404,25.8537,25900.0
2013-10-10 12:55:00,38.79,38.85,38.76,38.83,44700.0,25.8537,25.8937,25.8337,25.8804,44700.0
2013-10-10 13:00:00,38.83,38.86,38.77,38.78,27300.0,25.8804,25.9004,25.8404,25.8471,27300.0
2013-10-10 13:05:00,38.78,38.84,38.77,38.84,23200.0,25.8471,25.8871,25.8404,25.8871,23200.0
2013-10-10 13:10:00,38.84,38.89,38.78,38.87,33300.0,25.8871,25.9204,25.8471,25.9071,33300.0
2013-10-10 13:15:00,38.88,38.89,38.84,38.86,39700.0,25.9137,25.9204,25.8871,25.9004,39700.0
2013-10-10 13:20:00,38.86,38.93,38.83,38.88,58200.0,25.9004,25.9471,25.8804,25.9137,58200.0
2013-10-10 13:25:00,38.89,38.93,38.86,38.93,28400.0,25.9204,25.9471,25.9004,25.9471,28400.0
2013-10-10 13:30:00,38.93,39.0,38.84,38.97,61100.0,25.9471,25.9937,25.8871,25.9737,61100.0
2013-10-10 13:35:00,38.97,38.99,38.9,38.98,38300.0,25.9737,25.987,25.9271,25.9804,38300.0
2013-10-10 13:40:00,38.97,39.0,38.92,38.94,38400.0,25.9737,25.9937,25.9404,25.9537,38400.0
2013-10-10 13:45:00,38.93,38.95,38.86,38.9,29700.0,25.9471,25.9604,25.9004,25.9271,29700.0
2013-10-10 13:50:00,38.9,38.91,38.85,38.9,38200.0,25.9271,25.9337,25.8937,25.9271,38200.0
2013-10-10 13:55:00,38.89,38.93,38.85,38.88,24300.0,25.9204,25.9471,25.8937,25.9137,24300.0
2013-10-10 14:00:00,38.88,38.89,38.75,38.77,52600.0,25.9137,25.9204,25.8271,25.8404,52600.0
2013-10-10 14:05:00,38.77,38.8,38.69,38.72,173300.0,25.8404,25.8604,25.7871,25.8071,173300.0
2013-10-10 14:10:00,38.71,38.8,38.69,38.72,317700.0,25.8004,25.8604,25.7871,25.8071,317700.0
2013-10-10 14:15:00,38.72,38.74,37.7,38.51,198500.0,25.8071,25.8204,25.1272,25.6671,198500.0
2013-10-10 14:20:00,38.52,38.66,38.5,38.65,188300.0,25.6738,25.7671,25.6605,25.7604,188300.0
2013-10-10 14:25:00,38.65,38.71,38.63,38.66,43100.0,25.7604,25.8004,25.7471,25.7671,43100.0
2013-10-10 14:30:00,38.66,38.72,38.66,38.72,54900.0,25.7671,25.8071,25.7671,25.8071,54900.0
2013-10-10 14:35:00,38.71,38.73,38.68,38.71,93900.0,25.8004,25.8137,25.7804,25.8004,93900.0
2013-10-10 14:40:00,38.71,38.88,38.71,38.87,141200.0,25.8004,25.9137,25.8004,25.9071,141200.0
2013-10-10 14:45:00,38.86,38.91,38.79,38.91,52600.0,25.9004,25.9337,25.8537,25.9337,52600.0
2013-10-10 14:50:00,38.91,38.91,38.84,38.89,45700.0,25.9337,25.9337,25.8871,25.9204,45700.0
2013-10-10 14:55:00,38.89,38.94,38.88,38.91,39600.0,25.9204,25.9537,25.9137,25.9337,39600.0
2013-10-10 15:00:00,38.91,39.18,38.89,39.1,249800.0,25.9337,26.1137,25.9204,26.0604,249800.0
2013-10-10 15:05:00,39.11,39.17,39.07,39.15,174000.0,26.067,26.107,26.0404,26.0937,174000.0
2013-10-10 15:10:00,39.15,39.3,39.14,39.25,286500.0,26.0937,26.1937,26.087,26.1603,286500.0
2013-10-10 15:15:00,39.26,39.27,39.11,39.13,68900.0,26.167,26.1737,26.067,26.0804,68900.0
2013-10-10 15:20:00,39.12,39.14,39.08,39.11,87400.0,26.0737,26.087,26.047,26.067,87400.0
2013-10-10 15:25:00,39.12,39.2,39.08,39.11,107900.0,26.0737,26.127,26.047,26.067,107900.0
2013-10-10 15:30:00,39.11,39.12,38.9,38.92,248100.0,26.067,26.0737,25.9271,25.9404,248100.0
2013-10-10 15:35:00,38.92,39.0,38.91,38.93,120900.0,25.9404,25.9937,25.9337,25.9471,120900.0
2013-10-10 15:40:00,38.93,38.95,38.86,38.86,121300.0,25.9471,25.9604,25.9004,25.9004,121300.0
2013-10-10 15:45:00,38.86,38.9,38.84,38.87,110500.0,25.9004,25.9271,25.8871,25.9071,110500.0
2013-10-10 15:50:00,38.87,38.92,38.84,38.88,161600.0,25.9071,25.9404,25.8871,25.9137,161600.0
2013-10-10 15:55:00,38.89,39.0,38.87,39.0,278900.0,25.9204,25.9937,25.9071,25.9937,278900.0
2013-10-11 09:30:00,38.81,38.91,38.67,38.84,117700.0,25.8671,25.9337,25.7738,25.8871,117700.0
2013-10-11 09:35:00,38.84,39.44,38.72,39.42,199500.0,25.8871,26.287,25.8071,26.2736,199500.0
2013-10-11 09:40:00,39.42,39.64,38.86,39.0,414500.0,26.2736,26.4203,25.9004,25.9937,414500.0
2013-10-11 09:45:00,38.99,39.01,38.86,38.87,62900.0,25.987,26.0004,25.9004,25.9071,62900.0
2013-10-11 09:50:00,38.88,39.04,38.88,39.02,57800.0,25.9137,26.0204,25.9137,26.007,57800.0
2013-10-11 09:55:00,39.02,39.13,39.0,39.09,80500.0,26.007,26.0804,25.9937,26.0537,80500.0
2013-10-11 10:00:00,39.1,39.22,39.1,39.2,83700.0,26.0604,26.1403,26.0604,26.127,83700.0
2013-10-11 10:05:00,39.19,39.25,39.15,39.16,122700.0,26.1203,26.1603,26.0937,26.1003,122700.0
2013-10-11 10:10:00,39.16,39.17,39.0,39.05,55900.0,26.1003,26.107,25.9937,26.027,55900.0
2013-10-11 10:15:00,39.05,39.05,38.95,39.0,80300.0,26.027,26.027,25.9604,25.9937,80300.0
2013-10-11 10:20:00,39.0,39.0,38.81,38.93,88300.0,25.9937,25.9937,25.8671,25.9471,88300.0
2013-10-11 10:25:00,38.94,38.99,38.9,38.91,58100.0,25.9537,25.987,25.9271,25.9337,58100.0
2013-10-11 10:30:00,38.92,38.94,38.89,38.94,42300.0,25.9404,25.9537,25.9204,25.9537,42300.0
2013-10-11 10:35:00,38.95,39.01,38.92,39.01,65500.0,25.9604,26.0004,25.9404,26.0004,65500.0
2013-10-11 10:40:00,39.01,39.04,38.93,39.0,58400.0,26.0004,26.0204,25.9471,25.9937,58400.0
2013-10-11 10:45:00,39.0,39.06,38.89,38.89,201100.0,25.9937,26.0337,25.9204,25.9204,201100.0
2013-10-11 10:50:00,38.89,38.89,38.77,38.81,72500.0,25.9204,25.9204,25.8404,25.8671,72500.0
2013-10-11 10:55:00,38.8,38.99,38.8,38.93,81300.0,25.8604,25.987,25.8604,25.9471,81300.0
2013-10-11 11:00:00,38.92,38.93,38.86,38.91,57600.0,25.9404,25.9471,25.9004,25.9337,57600.0
2013-10-11 11:05:00,38.91,38.94,38.89,38.9,39800.0,25.9337,25.9537,25.9204,25.9271,39800.0
2013-10-11 11:10:00,38.9,39.0,38.9,38.98,65900.0,25.9271,25.9937,25.9271,25.9804,65900.0
2013-10-11 11:15:00,38.97,39.0,38.9,38.93,44800.0,25.9737,25.9937,25.9271,25.9471,44800.0
2013-10-11 11:20:00,38.94,38.98,38.92,38.95,67500.0,25.9537,25.9804,25.9404,25.9604,67500.0
2013-10-11 11:25:00,38.96,39.0,38.91,38.92,117900.0,25.967,25.9937,25.9337,25.9404,117900.0
2013-10-11 11:30:00,38.92,38.94,38.84,38.85,77000.0,25.9404,25.9537,25.8871,25.8937,77000.0
2013-10-11 11:35:00,38.84,38.9,38.82,38.88,64400.0,25.8871,25.9271,25.8737,25.9137,64400.0
2013-10-11 11:40:00,38.87,38.94,38.86,38.94,58900.0,25.9071,25.9537,25.9004,25.9537,58900.0
2013-10-11 11:45:00,38.94,39.01,38.93,39.01,46200.0,25.9537,26.0004,25.9471,26.0004,46200.0
2013-10-11 11:50:00,39.0,39.03,39.0,39.01,32100.0,25.9937,26.0137,25.9937,26.0004,32100.0
2013-10-11 11:55:00,39.02,39.13,39.02,39.08,74300.0,26.007,26.0804,26.007,26.047,74300.0
2013-10-11 12:00:00,39.08,39.1,39.06,39.1,25800.0,26.047,26.0604,26.0337,26.0604,25800.0
2013-10-11 12:05:00,39.09,39.13,39.06,39.08,76800.0,26.0537,26.0804,26.0337,26.047,76800.0
2013-10-11 12:10:00,39.07,39.07,38.98,39.0,55100.0,26.0404,26.0404,25.9804,25.9937,55100.0
2013-10-11 12:15:00,39.01,39.03,38.96,39.02,44600.0,26.0004,26.0137,25.967,26.007,44600.0
2013-10-11 12:20:00,39.03,39.1,39.03,39.08,58300.0,26.0137,26.0604,26.0137,26.047,58300.0
2013-10-11 12:25:00,39.07,39.13,39.07,39.09,38500.0,26.0404,26.0804,26.0404,26.0537,38500.0
2013-10-11 12:30:00,39.09,39.14,39.09,39.09,116600.0,26.0537,26.087,26.0537,26.0537,116600.0
2013-10-11 12:35:00,39.09,39.13,39.02,39.12,61000.0,26.0537,26.0804,26.007,26.0737,61000.0
2013-10-11 12:40:00,39.13,39.15,39.08,39.11,35600.0,26.0804,26.0937,26.047,26.067,35600.0
2013-10-11 12:45:00,39.11,39.14,39.08,39.1,37600.0,26.067,26.087,26.047,26.0604,37600.0
2013-10-11 12:50:00,39.1,39.15,39.09,39.11,29900.0,26.0604,26.0937,26.0537,26.067,29900.0
2013-10-11 12:55:00,39.11,39.16,39.1,39.1,29500.0,26.067,26.1003,26.0604,26.0604,29500.0
2013-10-11 13:00:00,39.1,39.14,39.09,39.14,32500.0,26.0604,26.087,26.0537,26.087,32500.0
2013-10-11 13:05:00,39.13,39.21,39.12,39.16,35100.0,26.0804,26.1337,26.0737,26.1003,35100.0
2013-10-11 13:10:00,39.17,39.18,39.1,39.1,19400.0,26.107,26.1137,26.0604,26.0604,19400.0
2013-10-11 13:15:00,39.1,39.11,38.99,38.99,76000.0,26.0604,26.067,25.987,25.987,76000.0
2013-10-11 13:20:00,39.0,39.0,38.92,38.97,128400.0,25.9937,25.9937,25.9404,25.9737,128400.0
2013-10-11 13:25:00,38.98,39.03,38.98,39.01,19600.0,25.9804,26.0137,25.9804,26.0004,19600.0
2013-10-11 13:30:00,39.01,39.04,39.0,39.01,23800.0,26.0004,26.0204,25.9937,26.0004,23800.0
2013-10-11 13:35:00,39.01,39.02,38.99,39.02,32800.0,26.0004,26.007,25.987,26.007,32800.0
2013-10-11 13:40:00,39.0,39.04,38.98,39.04,85200.0,25.9937,26.0204,25.9804,26.0204,85200.0
2013-10-11 13:45:00,39.04,39.11,39.04,39.08,72900.0,26.0204,26.067,26.0204,26.047,72900.0
2013-10-11 13:50:00,39.08,39.14,39.05,39.13,25500.0,26.047,26.087,26.027,26.0804,25500.0
2013-10-11 13:55:00,39.12,39.14,39.09,39.12,53700.0,26.0737,26.087,26.0537,26.0737,53700.0
2013-10-11 14:00:00,39.1,39.14,39.05,39.12,47900.0,26.0604,26.087,26.027,26.0737,47900.0
2013-10-11 14:05:00,39.12,39.18,39.12,39.17,40100.0,26.0737,26.1137,26.0737,26.107,40100.0
2013-10-11 14:10:00,39.18,39.21,39.17,39.17,45600.0,26.1137,26.1337,26.107,26.107,45600.0
2013-10-11 14:15:00,39.17,39.17,39.12,39.12,27800.0,26.107,26.107,26.0737,26.0737,27800.0
2013-10-11 14:20:00,39.12,39.13,39.07,39.11,81100.0,26.0737,26.0804,26.0404,26.067,81100.0
2013-10-11 14:25:00,39.12,39.17,39.12,39.15,22800.0,26.0737,26.107,26.0737,26.0937,22800.0
2013-10-11 14:30:00,39.14,39.18,39.12,39.16,30900.0,26.087,26.1137,26.0737,26.1003,30900.0
2013-10-11 14:35:00,39.15,39.18,39.12,39.15,28300.0,26.0937,26.1137,26.0737,26.0937,28300.0
2013-10-11 14:40:00,39.14,39.19,39.13,39.15,36300.0,26.087,26.1203,26.0804,26.0937,36300.0
2013-10-11 14:45:00,39.15,39.16,39.09,39.09,38300.0,26.0937,26.1003,26.0537,26.0537,38300.0
2013-10-11 14:50:00,39.09,39.09,39.03,39.07,44500.0,26.0537,26.0537,26.0137,26.0404,44500.0
2013-10-11 14:55:00,39.07,39.09,39.05,39.08,71400.0,26.0404,26.0537,26.027,26.047,71400.0
2013-10-11 15:00:00,39.09,39.1,39.03,39.07,37300.0,26.0537,26.0604,26.0137,26.0404,37300.0
2013-10-11 15:05:00,39.06,39.11,39.05,39.08,47300.0,26.0337,26.067,26.027,26.047,47300.0
2013-10-11 15:10:00,39.08,39.12,39.03,39.04,53200.0,26.047,26.0737,26.0137,26.0204,53200.0
2013-10-11 15:15:00,39.03,39.08,39.03,39.07,35700.0,26.0137,26.047,26.0137,26.0404,35700.0
2013-10-11 15:20:00,39.07,39.08,39.04,39.07,30700.0,26.0404,26.047,26.0204,26.0404,30700.0
2013-10-11 15:25:00,39.07,39.12,39.06,39.12,31100.0,26.0404,26.0737,26.0337,26.0737,31100.0
2013-10-11 15:30:00,39.12,39.18,39.11,39.12,84900.0,26.0737,26.1137,26.067,26.0737,84900.0
2013-10-11 15:35:00,39.12,39.16,39.11,39.11,60100.0,26.0737,26.1003,26.067,26.067,60100.0
2013-10-11 15:40:00,39.11,39.18,39.11,39.16,75000.0,26.067,26.1137,26.067,26.1003,75000.0
2013-10-11 15:45:00,39.16,39.21,39.12,39.14,112300.0,26.1003,26.1337,26.0737,26.087,112300.0
2013-10-11 15:50:00,39.14,39.21,39.13,39.2,85300.0,26.087,26.1337,26.0804,26.127,85300.0
2013-10-11 15:55:00,39.2,39.28,39.2,39.27,204500.0,26.127,26.1803,26.127,26.1737,204500.0
2013-10-14 09:30:00,38.95,39.0,38.8,38.96,128700.0,25.9604,25.9937,25.8604,25.967,128700.0
2013-10-14 09:35:00,38.98,39.4,38.98,39.4,121900.0,25.9804,26.2603,25.9804,26.2603,121900.0
2013-10-14 09:40:00,39.37,39.44,39.12,39.16,76900.0,26.2403,26.287,26.0737,26.1003,76900.0
2013-10-14 09:45:00,39.16,39.17,39.05,39.08,46900.0,26.1003,26.107,26.027,26.047,46900.0
2013-10-14 09:50:00,39.07,39.25,39.06,39.19,63300.0,26.0404,26.1603,26.0337,26.1203,63300.0
2013-10-14 09:55:00,39.19,39.2,39.09,39.11,89000.0,26.1203,26.127,26.0537,26.067,89000.0
2013-10-14 10:00:00,39.12,39.13,38.99,38.99,42700.0,26.0737,26.0804,25.987,25.987,42700.0
2013-10-14 10:05:00,38.99,39.04,38.93,39.04,94200.0,25.987,26.0204,25.9471,26.0204,94200.0
2013-10-14 10:10:00,39.03,39.04,38.93,39.0,66500.0,26.0137,26.0204,25.9471,25.9937,66500.0
2013-10-14 10:15:00,38.98,39.03,38.91,38.91,36100.0,25.9804,26.0137,25.9337,25.9337,36100.0
2013-10-14 10:20:00,38.92,39.04,38.91,38.98,41100.0,25.9404,26.0204,25.9337,25.9804,41100.0
2013-10-14 10:25:00,38.97,39.01,38.96,38.98,26900.0,25.9737,26.0004,25.967,25.9804,26900.0
2013-10-14 10:30:00,38.98,39.06,38.97,39.05,40100.0,25.9804,26.0337,25.9737,26.027,40100.0
2013-10-14 10:35:00,39.04,39.13,39.04,39.07,23400.0,26.0204,26.0804,26.0204,26.0404,23400.0
2013-10-14 10:40:00,39.06,39.06,38.93,38.96,54300.0,26.0337,26.0337,25.9471,25.967,54300.0
2013-10-14 10:45:00,38.96,39.04,38.94,39.0,141300.0,25.967,26.0204,25.9537,25.9937,141300.0
2013-10-14 10:50:00,38.99,39.03,38.95,38.96,60800.0,25.987,26.0137,25.9604,25.967,60800.0
2013-10-14 10:55:00,38.96,39.01,38.95,38.97,27500.0,25.967,26.0004,25.9604,25.9737,27500.0
2013-10-14 11:00:00,38.95,39.0,38.94,38.97,44400.0,25.9604,25.9937,25.9537,25.9737,44400.0
2013-10-14 11:05:00,38.97,39.01,38.95,38.97,51800.0,25.9737,26.0004,25.9604,25.9737,51800.0
2013-10-14 11:10:00,38.97,39.08,38.97,39.08,31400.0,25.9737,26.047,25.9737,26.047,31400.0
2013-10-14 11:15:00,39.08,39.09,38.97,39.03,39900.0,26.047,26.0537,25.9737,26.0137,39900.0
2013-10-14 11:20:00,39.05,39.08,39.01,39.03,34100.0,26.027,26.047,26.0004,26.0137,34100.0
2013-10-14 11:25:00,39.04,39.09,38.98,39.09,22400.0,26.0204,26.0537,25.9804,26.0537,22400.0
2013-10-14 11:30:00,39.08,39.1,39.04,39.04,32200.0,26.047,26.0604,26.0204,26.0204,32200.0
2013-10-14 11:35:00,39.03,39.07,39.01,39.04,73000.0,26.0137,26.0404,26.0004,26.0204,73000.0
2013-10-14 11:40:00,39.04,39.23,39.04,39.23,97000.0,26.0204,26.147,26.0204,26.147,97000.0
2013-10-14 11:45:00,39.23,39.27,39.2,39.25,71200.0,26.147,26.1737,26.127,26.1603,71200.0
2013-10-14 11:50:00,39.25,39.29,39.24,39.27,52700.0,26.1603,26.187,26.1537,26.1737,52700.0
2013-10-14 11:55:00,39.27,39.36,39.26,39.3,65600.0,26.1737,26.2336,26.167,26.1937,65600.0
2013-10-14 12:00:00,39.29,39.33,39.25,39.3,35500.0,26.187,26.2137,26.1603,26.1937,35500.0
2013-10-14 12:05:00,39.3,39.3,39.26,39.26,62100.0,26.1937,26.1937,26.167,26.167,62100.0
2013-10-14 12:10:00,39.26,39.28,39.24,39.25,20300.0,26.167,26.1803,26.1537,26.1603,20300.0
2013-10-14 12:15:00,39.25,39.27,39.24,39.27,23100.0,26.1603,26.1737,26.1537,26.1737,23100.0
2013-10-14 12:20:00,39.27,39.31,39.26,39.26,22600.0,26.1737,26.2003,26.167,26.167,22600.0
2013-10-14 12:25:00,39.25,39.3,39.25,39.3,33300.0,26.1603,26.1937,26.1603,26.1937,33300.0
2013-10-14 12:30:00,39.3,39.32,39.25,39.25,33300.0,26.1937,26.207,26.1603,26.1603,33300.0
2013-10-14 12:35:00,39.25,39.31,39.25,39.28,22800.0,26.1603,26.2003,26.1603,26.1803,22800.0
2013-10-14 12:40:00,39.28,39.29,39.2,39.22,37500.0,26.1803,26.187,26.127,26.1403,37500.0
2013-10-14 12:45:00,39.22,39.22,39.16,39.2,40800.0,26.1403,26.1403,26.1003,26.127,40800.0
2013-10-14 12:50:00,39.22,39.26,39.22,39.22,18300.0,26.1403,26.167,26.1403,26.1403,18300.0
2013-10-14 12:55:00,39.24,39.28,39.24,39.28,22600.0,26.1537,26.1803,26.1537,26.1803,22600.0
2013-10-14 13:00:00,39.29,39.3,39.23,39.27,23500.0,26.187,26.1937,26.147,26.1737,23500.0
2013-10-14 13:05:00,39.28,39.3,39.26,39.29,40500.0,26.1803,26.1937,26.167,26.187,40500.0
2013-10-14 13:10:00,39.29,39.31,39.27,39.27,47100.0,26.187,26.2003,26.1737,26.1737,47100.0
2013-10-14 13:15:00,39.26,39.28,39.25,39.26,20800.0,26.167,26.1803,26.1603,26.167,20800.0
2013-10-14 13:20:00,39.26,39.27,39.23,39.24,22000.0,26.167,26.1737,26.147,26.1537,22000.0
2013-10-14 13:25:00,39.22,39.27,39.21,39.25,24400.0,26.1403,26.1737,26.1337,26.1603,24400.0
2013-10-14 13:30:00,39.25,39.25,39.13,39.14,51400.0,26.1603,26.1603,26.0804,26.087,51400.0
2013-10-14 13:35:00,39.15,39.16,39.12,39.14,16200.0,26.0937,26.1003,26.0737,26.087,16200.0
2013-10-14 13:40:00,39.14,39.21,39.14,39.2,15500.0,26.087,26.1337,26.087,26.127,15500.0
2013-10-14 13:45:00,39.2,39.24,39.18,39.19,20700.0,26.127,26.1537,26.1137,26.1203,20700.0
2013-10-14 13:50:00,39.19,39.2,39.16,39.2,19000.0,26.1203,26.127,26.1003,26.127,19000.0
2013-10-14 13:55:00,39.21,39.25,39.19,39.24,23500.0,26.1337,26.1603,26.1203,26.1537,23500.0
2013-10-14 14:00:00,39.24,39.31,39.23,39.3,43000.0,26.1537,26.2003,26.147,26.1937,43000.0
2013-10-14 14:05:00,39.29,39.31,39.25,39.28,47800.0,26.187,26.2003,26.1603,26.1803,47800.0
2013-10-14 14:10:00,39.28,39.3,39.26,39.3,36000.0,26.1803,26.1937,26.167,26.1937,36000.0
2013-10-14 14:15:00,39.3,39.31,39.27,39.28,80000.0,26.1937,26.2003,26.1737,26.1803,80000.0
2013-10-14 14:20:00,39.28,39.3,39.24,39.25,33000.0,26.1803,26.1937,26.1537,26.1603,33000.0
2013-10-14 14:25:00,39.25,39.28,39.23,39.27,44300.0,26.1603,26.1803,26.147,26.1737,44300.0
2013-10-14 14:30:00,39.27,39.39,39.25,39.39,170100.0,26.1737,26.2536,26.1603,26.2536,170100.0
2013-10-14 14:35:00,39.38,39.47,39.38,39.46,40800.0,26.247,26.307,26.247,26.3003,40800.0
2013-10-14 14:40:00,39.46,39.5,39.37,39.4,92500.0,26.3003,26.327,26.2403,26.2603,92500.0
2013-10-14 14:45:00,39.39,39.47,39.39,39.45,37500.0,26.2536,26.307,26.2536,26.2936,37500.0
2013-10-14 14:50:00,39.45,39.45,39.38,39.38,43500.0,26.2936,26.2936,26.247,26.247,43500.0
2013-10-14 14:55:00,39.39,39.41,39.36,39.4,46100.0,26.2536,26.267,26.2336,26.2603,46100.0
2013-10-14 15:00:00,39.4,39.44,39.34,39.43,69900.0,26.2603,26.287,26.2203,26.2803,69900.0
2013-10-14 15:05:00,39.44,39.54,39.43,39.54,58300.0,26.287,26.3536,26.2803,26.3536,58300.0
2013-10-14 15:10:00,39.54,39.55,39.48,39.54,51200.0,26.3536,26.3603,26.3136,26.3536,51200.0
2013-10-14 15:15:00,39.53,39.55,39.49,39.49,64200.0,26.347,26.3603,26.3203,26.3203,64200.0
2013-10-14 15:20:00,39.5,39.53,39.47,39.5,70400.0,26.327,26.347,26.307,26.327,70400.0
2013-10-14 15:25:00,39.49,39.54,39.48,39.51,62600.0,26.3203,26.3536,26.3136,26.3336,62600.0
2013-10-14 15:30:00,39.52,39.59,39.52,39.52,60000.0,26.3403,26.3869,26.3403,26.3403,60000.0
2013-10-14 15:35:00,39.52,39.59,39.5,39.52,82900.0,26.3403,26.3869,26.327,26.3403,82900.0
2013-10-14 15:40:00,39.52,39.61,39.51,39.59,87600.0,26.3403,26.4003,26.3336,26.3869,87600.0
2013-10-14 15:45:00,39.58,39.58,39.51,39.58,150100.0,26.3803,26.3803,26.3336,26.3803,150100.0
2013-10-14 15:50:00,39.58,39.6,39.54,39.59,149500.0,26.3803,26.3936,26.3536,26.3869,149500.0
2013-10-14 15:55:00,39.59,39.66,39.57,39.59,344200.0,26.3869,26.4336,26.3736,26.3869,344200.0
2013-10-15 09:30:00,39.85,40.11,39.71,39.94,677800.0,26.5602,26.7335,26.4669,26.6202,677800.0
2013-10-15 09:35:00,39.93,40.39,39.91,40.22,409800.0,26.6136,26.9201,26.6002,26.8068,409800.0
2013-10-15 09:40:00,40.18,40.31,40.14,40.26,141300.0,26.7802,26.8668,26.7535,26.8335,141300.0
2013-10-15 09:45:00,40.26,40.45,40.25,40.43,272900.0,26.8335,26.9601,26.8268,26.9468,272900.0
2013-10-15 09:50:00,40.42,40.73,40.39,40.73,463200.0,26.9401,27.1468,26.9201,27.1468,463200.0
2013-10-15 09:55:00,40.73,41.04,40.72,41.0,602200.0,27.1468,27.3534,27.1401,27.3267,602200.0
2013-10-15 10:00:00,40.99,41.19,40.9,41.09,439400.0,27.3201,27.4534,27.2601,27.3867,439400.0
2013-10-15 10:05:00,41.09,41.31,41.09,41.19,390900.0,27.3867,27.5333,27.3867,27.4534,390900.0
2013-10-15 10:10:00,41.17,41.44,41.12,41.37,387600.0,27.44,27.62,27.4067,27.5733,387600.0
2013-10-15 10:15:00,41.35,41.46,41.27,41.35,416400.0,27.56,27.6333,27.5067,27.56,416400.0
2013-10-15 10:20:00,41.35,41.43,41.23,41.41,115500.0,27.56,27.6133,27.48,27.6,115500.0
2013-10-15 10:25:00,41.4,41.4,41.16,41.26,164800.0,27.5933,27.5933,27.4334,27.5,164800.0
2013-10-15 10:30:00,41.25,41.26,41.13,41.16,227400.0,27.4933,27.5,27.4134,27.4334,227400.0
2013-10-15 10:35:00,41.16,41.28,41.12,41.13,115000.0,27.4334,27.5133,27.4067,27.4134,115000.0
2013-10-15 10:40:00,41.13,41.2,41.06,41.15,159200.0,27.4134,27.46,27.3667,27.4267,159200.0
2013-10-15 10:45:00,41.14,41.15,41.01,41.11,110400.0,27.42,27.4267,27.3334,27.4,110400.0
2013-10-15 10:50:00,41.1,41.18,40.99,41.13,127600.0,27.3934,27.4467,27.3201,27.4134,127600.0
2013-10-15 10:55:00,41.11,41.12,40.99,41.02,137200.0,27.4,27.4067,27.3201,27.34,137200.0
2013-10-15 11:00:00,41.02,41.04,40.84,40.95,336600.0,27.34,27.3534,27.2201,27.2934,336600.0
2013-10-15 11:05:00,40.95,41.1,40.92,40.95,95000.0,27.2934,27.3934,27.2734,27.2934,95000.0
2013-10-15 11:10:00,40.93,41.16,40.88,41.06,141700.0,27.2801,27.4334,27.2467,27.3667,141700.0
2013-10-15 11:15:00,41.06,41.06,40.94,41.03,100100.0,27.3667,27.3667,27.2867,27.3467,100100.0
2013-10-15 11:20:00,41.02,41.18,41.02,41.14,170700.0,27.34,27.4467,27.34,27.42,170700.0
2013-10-15 11:25:00,41.13,41.19,41.07,41.09,105300.0,27.4134,27.4534,27.3734,27.3867,105300.0
2013-10-15 11:30:00,41.08,41.08,40.85,40.87,127600.0,27.38,27.38,27.2267,27.2401,127600.0
2013-10-15 11:35:00,40.85,40.92,40.71,40.8,110800.0,27.2267,27.2734,27.1334,27.1934,110800.0
2013-10-15 11:40:00,40.8,40.81,40.63,40.73,142800.0,27.1934,27.2001,27.0801,27.1468,142800.0
2013-10-15 11:45:00,40.74,40.75,40.62,40.67,134300.0,27.1534,27.1601,27.0734,27.1068,134300.0
2013-10-15 11:50:00,40.68,40.84,40.67,40.82,65700.0,27.1134,27.2201,27.1068,27.2067,65700.0
2013-10-15 11:55:00,40.81,40.88,40.68,40.68,57800.0,27.2001,27.2467,27.1134,27.1134,57800.0
2013-10-15 12:00:00,40.68,40.7,40.53,40.66,146800.0,27.1134,27.1268,27.0135,27.1001,146800.0
2013-10-15 12:05:00,40.66,40.85,40.65,40.8,184400.0,27.1001,27.2267,27.0934,27.1934,184400.0
2013-10-15 12:10:00,40.81,40.86,40.74,40.77,73100.0,27.2001,27.2334,27.1534,27.1734,73100.0
2013-10-15 12:15:00,40.77,40.79,40.62,40.62,105800.0,27.1734,27.1867,27.0734,27.0734,105800.0
2013-10-15 12:20:00,40.62,40.65,40.55,40.62,54600.0,27.0734,27.0934,27.0268,27.0734,54600.0
2013-10-15 12:25:00,40.61,40.61,40.5,40.53,55600.0,27.0668,27.0668,26.9935,27.0135,55600.0
2013-10-15 12:30:00,40.54,40.6,40.51,40.59,39400.0,27.0201,27.0601,27.0001,27.0534,39400.0
2013-10-15 12:35:00,40.6,40.62,40.51,40.51,38400.0,27.0601,27.0734,27.0001,27.0001,38400.0
2013-10-15 12:40:00,40.51,40.62,40.5,40.61,24300.0,27.0001,27.0734,26.9935,27.0668,24300.0
2013-10-15 12:45:00,40.6,40.67,40.57,40.62,30900.0,27.0601,27.1068,27.0401,27.0734,30900.0
2013-10-15 12:50:00,40.62,40.62,40.59,40.61,61100.0,27.0734,27.0734,27.0534,27.0668,61100.0
2013-10-15 12:55:00,40.61,40.71,40.61,40.71,48800.0,27.0668,27.1334,27.0668,27.1334,48800.0
2013-10-15 13:00:00,40.7,40.7,40.63,40.64,38600.0,27.1268,27.1268,27.0801,27.0868,38600.0
2013-10-15 13:05:00,40.65,40.8,40.65,40.8,84000.0,27.0934,27.1934,27.0934,27.1934,84000.0
2013-10-15 13:10:00,40.8,40.89,40.73,40.87,109000.0,27.1934,27.2534,27.1468,27.2401,109000.0
2013-10-15 13:15:00,40.88,40.89,40.79,40.86,67400.0,27.2467,27.2534,27.1867,27.2334,67400.0
2013-10-15 13:20:00,40.86,40.94,40.86,40.93,62000.0,27.2334,27.2867,27.2334,27.2801,62000.0
2013-10-15 13:25:00,40.93,41.09,40.93,40.95,109800.0,27.2801,27.3867,27.2801,27.2934,109800.0
2013-10-15 13:30:00,40.95,41.23,40.94,41.1,164800.0,27.2934,27.48,27.2867,27.3934,164800.0
2013-10-15 13:35:00,41.1,41.15,41.09,41.13,71100.0,27.3934,27.4267,27.3867,27.4134,71100.0
2013-10-15 13:40:00,41.12,41.15,41.05,41.13,59200.0,27.4067,27.4267,27.36,27.4134,59200.0
2013-10-15 13:45:00,41.13,41.23,41.09,41.22,103100.0,27.4134,27.48,27.3867,27.4733,103100.0
2013-10-15 13:50:00,41.22,41.23,41.12,41.12,132900.0,27.4733,27.48,27.4067,27.4067,132900.0
2013-10-15 13:55:00,41.13,41.23,41.12,41.22,72400.0,27.4134,27.48,27.4067,27.4733,72400.0
2013-10-15 14:00:00,41.22,41.29,41.17,41.17,106600.0,27.4733,27.52,27.44,27.44,106600.0
2013-10-15 14:05:00,41.17,41.19,41.11,41.12,90400.0,27.44,27.4534,27.4,27.4067,90400.0
2013-10-15 14:10:00,41.11,41.15,41.05,41.05,120500.0,27.4,27.4267,27.36,27.36,120500.0
2013-10-15 14:15:00,41.06,41.13,41.03,41.11,51000.0,27.3667,27.4134,27.3467,27.4,51000.0
2013-10-15 14:20:00,41.11,41.17,41.04,41.04,160300.0,27.4,27.44,27.3534,27.3534,160300.0
2013-10-15 14:25:00,41.04,41.1,41.0,41.03,112700.0,27.3534,27.3934,27.3267,27.3467,112700.0
2013-10-15 14:30:00,41.02,41.03,40.91,40.94,92200.0,27.34,27.3467,27.2667,27.2867,92200.0
2013-10-15 14:35:00,40.93,40.93,40.67,40.78,140200.0,27.2801,27.2801,27.1068,27.1801,140200.0
2013-10-15 14:40:00,40.77,40.78,40.68,40.7,87500.0,27.1734,27.1801,27.1134,27.1268,87500.0
2013-10-15 14:45:00,40.68,40.68,40.53,40.6,155300.0,27.1134,27.1134,27.0135,27.0601,155300.0
2013-10-15 14:50:00,40.58,40.66,40.53,40.64,156600.0,27.0468,27.1001,27.0135,27.0868,156600.0
2013-10-15 14:55:00,40.65,40.83,40.65,40.78,99500.0,27.0934,27.2134,27.0934,27.1801,99500.0
2013-10-15 15:00:00,40.8,40.9,40.68,40.68,77000.0,27.1934,27.2601,27.1134,27.1134,77000.0
2013-10-15 15:05:00,40.69,40.84,40.62,40.82,79300.0,27.1201,27.2201,27.0734,27.2067,79300.0
2013-10-15 15:10:00,40.8,40.86,40.77,40.82,56300.0,27.1934,27.2334,27.1734,27.2067,56300.0
2013-10-15 15:15:00,40.82,40.85,40.74,40.84,68800.0,27.2067,27.2267,27.1534,27.2201,68800.0
2013-10-15 15:20:00,40.84,40.87,40.79,40.84,80300.0,27.2201,27.2401,27.1867,27.2201,80300.0
2013-10-15 15:25:00,40.85,40.87,40.75,40.79,72500.0,27.2267,27.2401,27.1601,27.1867,72500.0
2013-10-15 15:30:00,40.79,40.79,40.71,40.73,77100.0,27.1867,27.1867,27.1334,27.1468,77100.0
2013-10-15 15:35:00,40.73,40.79,40.72,40.76,147000.0,27.1468,27.1867,27.1401,27.1668,147000.0
2013-10-15 15:40:00,40.75,40.79,40.66,40.69,149700.0,27.1601,27.1867,27.1001,27.1201,149700.0
2013-10-15 15:45:00,40.69,40.69,40.63,40.63,214800.0,27.1201,27.1201,27.0801,27.0801,214800.0
2013-10-15 15:50:00,40.63,40.65,40.6,40.63,148100.0,27.0801,27.0934,27.0601,27.0801,148100.0
2013-10-15 15:55:00,40.62,40.68,40.61,40.63,425900.0,27.0734,27.1134,27.0668,27.0801,425900.0
2013-10-16 09:30:00,41.1,41.46,40.97,41.44,286000.0,27.3934,27.6333,27.3067,27.62,286000.0
2013-10-16 09:35:00,41.45,41.54,41.14,41.25,237200.0,27.6266,27.6866,27.42,27.4933,237200.0
2013-10-16 09:40:00,41.25,41.43,41.24,41.25,113300.0,27.4933,27.6133,27.4867,27.4933,113300.0
2013-10-16 09:45:00,41.26,41.54,41.26,41.49,250100.0,27.5,27.6866,27.5,27.6533,250100.0
2013-10-16 09:50:00,41.5,41.8,41.49,41.69,352200.0,27.66,27.8599,27.6533,27.7866,352200.0
2013-10-16 09:55:00,41.7,41.95,41.7,41.89,337800.0,27.7933,27.9599,27.7933,27.9199,337800.0
2013-10-16 10:00:00,41.89,41.97,41.7,41.75,234500.0,27.9199,27.9732,27.7933,27.8266,234500.0
2013-10-16 10:05:00,41.75,41.8,41.66,41.74,180500.0,27.8266,27.8599,27.7666,27.8199,180500.0
2013-10-16 10:10:00,41.75,41.79,41.69,41.78,106900.0,27.8266,27.8533,27.7866,27.8466,106900.0
2013-10-16 10:15:00,41.79,41.87,41.69,41.71,188800.0,27.8533,27.9066,27.7866,27.7999,188800.0
2013-10-16 10:20:00,41.72,41.77,41.63,41.72,175600.0,27.8066,27.8399,27.7466,27.8066,175600.0
2013-10-16 10:25:00,41.73,41.75,41.66,41.73,66000.0,27.8133,27.8266,27.7666,27.8133,66000.0
2013-10-16 10:30:00,41.73,41.9,41.73,41.86,156300.0,27.8133,27.9266,27.8133,27.8999,156300.0
2013-10-16 10:35:00,41.87,41.9,41.86,41.87,136200.0,27.9066,27.9266,27.8999,27.9066,136200.0
2013-10-16 10:40:00,41.87,41.88,41.83,41.87,95300.0,27.9066,27.9132,27.8799,27.9066,95300.0
2013-10-16 10:45:00,41.87,41.98,41.85,41.95,156100.0,27.9066,27.9799,27.8932,27.9599,156100.0
2013-10-16 10:50:00,41.94,41.96,41.84,41.95,146100.0,27.9532,27.9666,27.8866,27.9599,146100.0
2013-10-16 10:55:00,41.94,42.02,41.94,42.0,200300.0,27.9532,28.0066,27.9532,27.9932,200300.0
2013-10-16 11:00:00,41.99,42.06,41.96,42.0,257100.0,27.9866,28.0332,27.9666,27.9932,257100.0
2013-10-16 11:05:00,42.01,42.07,41.96,41.99,279400.0,27.9999,28.0399,27.9666,27.9866,279400.0
2013-10-16 11:10:00,41.98,42.0,41.95,41.97,130200.0,27.9799,27.9932,27.9599,27.9732,130200.0
2013-10-16 11:15:00,41.99,41.99,41.9,41.92,124100.0,27.9866,27.9866,27.9266,27.9399,124100.0
2013-10-16 11:20:00,41.92,41.95,41.9,41.91,99300.0,27.9399,27.9599,27.9266,27.9332,99300.0
2013-10-16 11:25:00,41.91,41.91,41.77,41.84,122800.0,27.9332,27.9332,27.8399,27.8866,122800.0
2013-10-16 11:30:00,41.83,41.85,41.8,41.82,137000.0,27.8799,27.8932,27.8599,27.8733,137000.0
2013-10-16 11:35:00,41.82,41.82,41.77,41.79,68300.0,27.8733,27.8733,27.8399,27.8533,68300.0
2013-10-16 11:40:00,41.79,41.8,41.72,41.8,129200.0,27.8533,27.8599,27.8066,27.8599,129200.0
2013-10-16 11:45:00,41.8,41.89,41.8,41.87,171800.0,27.8599,27.9199,27.8599,27.9066,171800.0
2013-10-16 11:50:00,41.86,41.86,41.75,41.76,93000.0,27.8999,27.8999,27.8266,27.8333,93000.0
2013-10-16 11:55:00,41.76,41.79,41.73,41.73,114400.0,27.8333,27.8533,27.8133,27.8133,114400.0
2013-10-16 12:00:00,41.74,41.75,41.7,41.72,90400.0,27.8199,27.8266,27.7933,27.8066,90400.0
2013-10-16 12:05:00,41.72,41.76,41.7,41.76,87100.0,27.8066,27.8333,27.7933,27.8333,87100.0
2013-10-16 12:10:00,41.75,41.77,41.7,41.71,120500.0,27.8266,27.8399,27.7933,27.7999,120500.0
2013-10-16 12:15:00,41.7,41.71,41.63,41.7,81900.0,27.7933,27.7999,27.7466,27.7933,81900.0
2013-10-16 12:20:00,41.7,41.7,41.59,41.6,58500.0,27.7933,27.7933,27.72,27.7266,58500.0
2013-10-16 12:25:00,41.6,41.6,41.53,41.54,92700.0,27.7266,27.7266,27.68,27.6866,92700.0
2013-10-16 12:30:00,41.54,41.63,41.49,41.59,128600.0,27.6866,27.7466,27.6533,27.72,128600.0
2013-10-16 12:35:00,41.59,41.6,41.55,41.58,56200.0,27.72,27.7266,27.6933,27.7133,56200.0
2013-10-16 12:40:00,41.58,41.61,41.5,41.51,75600.0,27.7133,27.7333,27.66,27.6666,75600.0
2013-10-16 12:45:00,41.5,41.51,41.47,41.47,78500.0,27.66,27.6666,27.64,27.64,78500.0
2013-10-16 12:50:00,41.48,41.48,41.44,41.45,58700.0,27.6466,27.6466,27.62,27.6266,58700.0
2013-10-16 12:55:00,41.45,41.61,41.42,41.6,115900.0,27.6266,27.7333,27.6066,27.7266,115900.0
2013-10-16 13:00:00,41.6,41.62,41.56,41.57,69600.0,27.7266,27.7399,27.7,27.7066,69600.0
2013-10-16 13:05:00,41.56,41.61,41.56,41.57,41700.0,27.7,27.7333,27.7,27.7066,41700.0
2013-10-16 13:10:00,41.58,41.58,41.45,41.47,101300.0,27.7133,27.7133,27.6266,27.64,101300.0
2013-10-16 13:15:00,41.47,41.52,41.43,41.51,80300.0,27.64,27.6733,27.6133,27.6666,80300.0
2013-10-16 13:20:00,41.51,41.52,41.48,41.48,75900.0,27.6666,27.6733,27.6466,27.6466,75900.0
2013-10-16 13:25:00,41.48,41.55,41.47,41.54,69200.0,27.6466,27.6933,27.64,27.6866,69200.0
2013-10-16 13:30:00,41.54,41.6,41.49,41.6,81300.0,27.6866,27.7266,27.6533,27.7266,81300.0
2013-10-16 13:35:00,41.6,41.62,41.59,41.62,43900.0,27.7266,27.7399,27.72,27.7399,43900.0
2013-10-16 13:40:00,41.61,41.7,41.61,41.69,57800.0,27.7333,27.7933,27.7333,27.7866,57800.0
2013-10-16 13:45:00,41.7,41.7,41.64,41.68,78700.0,27.7933,27.7933,27.7533,27.7799,78700.0
2013-10-16 13:50:00,41.68,41.75,41.67,41.73,58600.0,27.7799,27.8266,27.7733,27.8133,58600.0
2013-10-16 13:55:00,41.74,41.75,41.73,41.74,60300.0,27.8199,27.8266,27.8133,27.8199,60300.0
2013-10-16 14:00:00,41.74,41.75,41.73,41.75,38500.0,27.8199,27.8266,27.8133,27.8266,38500.0
2013-10-16 14:05:00,41.74,41.78,41.73,41.77,79600.0,27.8199,27.8466,27.8133,27.8399,79600.0
2013-10-16 14:10:00,41.77,41.79,41.76,41.77,48900.0,27.8399,27.8533,27.8333,27.8399,48900.0
2013-10-16 14:15:00,41.77,41.79,41.77,41.78,53700.0,27.8399,27.8533,27.8399,27.8466,53700.0
2013-10-16 14:20:00,41.78,41.8,41.71,41.72,96700.0,27.8466,27.8599,27.7999,27.8066,96700.0
2013-10-16 14:25:00,41.71,41.71,41.49,41.51,87200.0,27.7999,27.7999,27.6533,27.6666,87200.0
2013-10-16 14:30:00,41.51,41.58,41.5,41.57,78100.0,27.6666,27.7133,27.66,27.7066,78100.0
2013-10-16 14:35:00,41.57,41.65,41.55,41.59,68000.0,27.7066,27.7599,27.6933,27.72,68000.0
2013-10-16 14:40:00,41.58,41.66,41.55,41.66,57200.0,27.7133,27.7666,27.6933,27.7666,57200.0
2013-10-16 14:45:00,41.66,41.7,41.64,41.69,70600.0,27.7666,27.7933,27.7533,27.7866,70600.0
2013-10-16 14:50:00,41.69,41.69,41.62,41.64,68000.0,27.7866,27.7866,27.7399,27.7533,68000.0
2013-10-16 14:55:00,41.63,41.64,41.56,41.57,54000.0,27.7466,27.7533,27.7,27.7066,54000.0
2013-10-16 15:00:00,41.58,41.58,41.5,41.52,83900.0,27.7133,27.7133,27.66,27.6733,83900.0
2013-10-16 15:05:00,41.53,41.54,41.5,41.5,78000.0,27.68,27.6866,27.66,27.66,78000.0
2013-10-16 15:10:00,41.51,41.54,41.46,41.47,131200.0,27.6666,27.6866,27.6333,27.64,131200.0
2013-10-16 15:15:00,41.47,41.52,41.46,41.51,80500.0,27.64,27.6733,27.6333,27.6666,80500.0
2013-10-16 15:20:00,41.51,41.56,41.51,41.53,159800.0,27.6666,27.7,27.6666,27.68,159800.0
2013-10-16 15:25:00,41.53,41.54,41.45,41.47,70800.0,27.68,27.6866,27.6266,27.64,70800.0
2013-10-16 15:30:00,41.46,41.46,41.36,41.36,119100.0,27.6333,27.6333,27.5667,27.5667,119100.0
2013-10-16 15:35:00,41.36,41.39,41.33,41.33,127500.0,27.5667,27.5867,27.5467,27.5467,127500.0
2013-10-16 15:40:00,41.33,41.5,41.31,41.5,94300.0,27.5467,27.66,27.5333,27.66,94300.0
2013-10-16 15:45:00,41.5,41.6,41.5,41.59,148400.0,27.66,27.7266,27.66,27.72,148400.0
2013-10-16 15:50:00,41.59,41.62,41.54,41.55,208400.0,27.72,27.7399,27.6866,27.6933,208400.0
2013-10-16 15:55:00,41.56,41.62,41.55,41.61,138500.0,27.7,27.7399,27.6933,27.7333,138500.0
2013-10-17 09:30:00,41.77,41.86,41.6,41.84,224900.0,27.8399,27.8999,27.7266,27.8866,224900.0
2013-10-17 09:35:00,41.87,41.95,41.8,41.92,234000.0,27.9066,27.9599,27.8599,27.9399,234000.0
2013-10-17 09:40:00,41.93,42.05,41.93,42.05,121700.0,27.9466,28.0265,27.9466,28.0265,121700.0
2013-10-17 09:45:00,42.04,42.08,41.95,41.96,256900.0,28.0199,28.0465,27.9599,27.9666,256900.0
2013-10-17 09:50:00,41.97,41.98,41.85,41.87,81900.0,27.9732,27.9799,27.8932,27.9066,81900.0
2013-10-17 09:55:00,41.87,42.07,41.84,42.07,58000.0,27.9066,28.0399,27.8866,28.0399,58000.0
2013-10-17 10:00:00,42.05,42.15,42.01,42.14,92900.0,28.0265,28.0932,27.9999,28.0865,92900.0
2013-10-17 10:05:00,42.15,42.3,42.13,42.29,241300.0,28.0932,28.1932,28.0799,28.1865,241300.0
2013-10-17 10:10:00,42.3,42.35,42.19,42.28,201200.0,28.1932,28.2265,28.1199,28.1798,201200.0
2013-10-17 10:15:00,42.28,42.38,42.27,42.35,116400.0,28.1798,28.2465,28.1732,28.2265,116400.0
2013-10-17 10:20:00,42.35,42.35,42.27,42.31,58800.0,28.2265,28.2265,28.1732,28.1998,58800.0
2013-10-17 10:25:00,42.31,42.36,42.27,42.27,129000.0,28.1998,28.2332,28.1732,28.1732,129000.0
2013-10-17 10:30:00,42.28,42.45,42.27,42.44,265900.0,28.1798,28.2931,28.1732,28.2865,265900.0
2013-10-17 10:35:00,42.43,42.48,42.37,42.47,146400.0,28.2798,28.3131,28.2398,28.3065,146400.0
2013-10-17 10:40:00,42.47,42.56,42.45,42.55,166100.0,28.3065,28.3665,28.2931,28.3598,166100.0
2013-10-17 10:45:00,42.54,42.65,42.51,42.62,353000.0,28.3531,28.4264,28.3331,28.4065,353000.0
2013-10-17 10:50:00,42.61,42.73,42.61,42.69,132500.0,28.3998,28.4798,28.3998,28.4531,132500.0
2013-10-17 10:55:00,42.69,42.69,42.59,42.66,118700.0,28.4531,28.4531,28.3865,28.4331,118700.0
2013-10-17 11:00:00,42.67,42.74,42.66,42.73,77000.0,28.4398,28.4864,28.4331,28.4798,77000.0
2013-10-17 11:05:00,42.74,42.74,42.61,42.68,290500.0,28.4864,28.4864,28.3998,28.4464,290500.0
2013-10-17 11:10:00,42.68,42.8,42.66,42.76,119200.0,28.4464,28.5264,28.4331,28.4998,119200.0
2013-10-17 11:15:00,42.76,42.77,42.67,42.68,56700.0,28.4998,28.5064,28.4398,28.4464,56700.0
2013-10-17 11:20:00,42.68,42.84,42.67,42.81,173300.0,28.4464,28.5531,28.4398,28.5331,173300.0
2013-10-17 11:25:00,42.82,42.96,42.79,42.87,211600.0,28.5398,28.6331,28.5198,28.5731,211600.0
2013-10-17 11:30:00,42.86,42.89,42.82,42.88,55800.0,28.5664,28.5864,28.5398,28.5797,55800.0
2013-10-17 11:35:00,42.88,42.92,42.83,42.83,94000.0,28.5797,28.6064,28.5464,28.5464,94000.0
2013-10-17 11:40:00,42.83,42.89,42.83,42.88,57000.0,28.5464,28.5864,28.5464,28.5797,57000.0
2013-10-17 11:45:00,42.88,42.89,42.8,42.8,116100.0,28.5797,28.5864,28.5264,28.5264,116100.0
2013-10-17 11:50:00,42.8,42.85,42.77,42.78,109600.0,28.5264,28.5598,28.5064,28.5131,109600.0
2013-10-17 11:55:00,42.78,42.83,42.78,42.79,78800.0,28.5131,28.5464,28.5131,28.5198,78800.0
2013-10-17 12:00:00,42.79,42.81,42.75,42.79,47200.0,28.5198,28.5331,28.4931,28.5198,47200.0
2013-10-17 12:05:00,42.78,42.79,42.73,42.79,46900.0,28.5131,28.5198,28.4798,28.5198,46900.0
2013-10-17 12:10:00,42.79,42.8,42.71,42.74,39100.0,28.5198,28.5264,28.4664,28.4864,39100.0
2013-10-17 12:15:00,42.74,42.77,42.68,42.74,76800.0,28.4864,28.5064,28.4464,28.4864,76800.0
2013-10-17 12:20:00,42.75,42.76,42.71,42.73,161800.0,28.4931,28.4998,28.4664,28.4798,161800.0
2013-10-17 12:25:00,42.73,42.76,42.7,42.72,123700.0,28.4798,28.4998,28.4598,28.4731,123700.0
2013-10-17 12:30:00,42.73,42.77,42.73,42.77,54700.0,28.4798,28.5064,28.4798,28.5064,54700.0
2013-10-17 12:35:00,42.78,42.79,42.76,42.79,29200.0,28.5131,28.5198,28.4998,28.5198,29200.0
2013-10-17 12:40:00,42.78,42.79,42.74,42.76,41700.0,28.5131,28.5198,28.4864,28.4998,41700.0
2013-10-17 12:45:00,42.75,42.82,42.75,42.8,39800.0,28.4931,28.5398,28.4931,28.5264,39800.0
2013-10-17 12:50:00,42.8,42.93,42.8,42.89,54000.0,28.5264,28.6131,28.5264,28.5864,54000.0
2013-10-17 12:55:00,42.88,42.88,42.8,42.84,88400.0,28.5797,28.5797,28.5264,28.5531,88400.0
2013-10-17 13:00:00,42.85,42.87,42.82,42.85,35300.0,28.5598,28.5731,28.5398,28.5598,35300.0
2013-10-17 13:05:00,42.84,42.85,42.83,42.85,33800.0,28.5531,28.5598,28.5464,28.5598,33800.0
2013-10-17 13:10:00,42.85,42.88,42.8,42.81,54500.0,28.5598,28.5797,28.5264,28.5331,54500.0
2013-10-17 13:15:00,42.81,42.82,42.64,42.69,159900.0,28.5331,28.5398,28.4198,28.4531,159900.0
2013-10-17 13:20:00,42.69,42.69,42.61,42.66,53600.0,28.4531,28.4531,28.3998,28.4331,53600.0
2013-10-17 13:25:00,42.65,42.73,42.65,42.71,30700.0,28.4264,28.4798,28.4264,28.4664,30700.0
2013-10-17 13:30:00,42.71,42.81,42.71,42.8,23900.0,28.4664,28.5331,28.4664,28.5264,23900.0
2013-10-17 13:35:00,42.81,42.81,42.72,42.72,23100.0,28.5331,28.5331,28.4731,28.4731,23100.0
2013-10-17 13:40:00,42.72,42.72,42.65,42.7,28600.0,28.4731,28.4731,28.4264,28.4598,28600.0
2013-10-17 13:45:00,42.7,42.7,42.61,42.61,33000.0,28.4598,28.4598,28.3998,28.3998,33000.0
2013-10-17 13:50:00,42.6,42.65,42.58,42.65,63700.0,28.3931,28.4264,28.3798,28.4264,63700.0
2013-10-17 13:55:00,42.65,42.67,42.58,42.58,40600.0,28.4264,28.4398,28.3798,28.3798,40600.0
2013-10-17 14:00:00,42.59,42.6,42.55,42.57,42100.0,28.3865,28.3931,28.3598,28.3731,42100.0
2013-10-17 14:05:00,42.58,42.66,42.56,42.66,34700.0,28.3798,28.4331,28.3665,28.4331,34700.0
2013-10-17 14:10:00,42.65,42.66,42.56,42.58,28300.0,28.4264,28.4331,28.3665,28.3798,28300.0
2013-10-17 14:15:00,42.58,42.6,42.56,42.58,37500.0,28.3798,28.3931,28.3665,28.3798,37500.0
2013-10-17 14:20:00,42.58,42.68,42.57,42.68,29700.0,28.3798,28.4464,28.3731,28.4464,29700.0
2013-10-17 14:25:00,42.67,42.68,42.57,42.59,33600.0,28.4398,28.4464,28.3731,28.3865,33600.0
2013-10-17 14:30:00,42.59,42.59,42.53,42.55,70800.0,28.3865,28.3865,28.3465,28.3598,70800.0
2013-10-17 14:35:00,42.55,42.58,42.53,42.54,131700.0,28.3598,28.3798,28.3465,28.3531,131700.0
2013-10-17 14:40:00,42.53,42.56,42.51,42.55,48800.0,28.3465,28.3665,28.3331,28.3598,48800.0
2013-10-17 14:45:00,42.56,42.62,42.56,42.6,60200.0,28.3665,28.4065,28.3665,28.3931,60200.0
2013-10-17 14:50:00,42.6,42.62,42.59,42.62,41100.0,28.3931,28.4065,28.3865,28.4065,41100.0
2013-10-17 14:55:00,42.62,42.72,42.62,42.7,69200.0,28.4065,28.4731,28.4065,28.4598,69200.0
2013-10-17 15:00:00,42.7,42.73,42.6,42.62,69100.0,28.4598,28.4798,28.3931,28.4065,69100.0
2013-10-17 15:05:00,42.62,42.64,42.6,42.64,27600.0,28.4065,28.4198,28.3931,28.4198,27600.0
2013-10-17 15:10:00,42.63,42.65,42.6,42.6,40400.0,28.4131,28.4264,28.3931,28.3931,40400.0
2013-10-17 15:15:00,42.6,42.64,42.6,42.62,30100.0,28.3931,28.4198,28.3931,28.4065,30100.0
2013-10-17 15:20:00,42.62,42.76,42.59,42.73,215800.0,28.4065,28.4998,28.3865,28.4798,215800.0
2013-10-17 15:25:00,42.74,42.87,42.74,42.8,125800.0,28.4864,28.5731,28.4864,28.5264,125800.0
2013-10-17 15:30:00,42.8,42.89,42.8,42.89,95300.0,28.5264,28.5864,28.5264,28.5864,95300.0
2013-10-17 15:35:00,42.89,42.89,42.85,42.88,47400.0,28.5864,28.5864,28.5598,28.5797,47400.0
2013-10-17 15:40:00,42.88,42.92,42.83,42.83,104800.0,28.5797,28.6064,28.5464,28.5464,104800.0
2013-10-17 15:45:00,42.83,42.89,42.82,42.86,104300.0,28.5464,28.5864,28.5398,28.5664,104300.0
2013-10-17 15:50:00,42.87,42.88,42.77,42.77,302900.0,28.5731,28.5797,28.5064,28.5064,302900.0
2013-10-17 15:55:00,42.78,42.84,42.78,42.81,234900.0,28.5131,28.5531,28.5131,28.5331,234900.0
2013-10-18 09:30:00,42.96,43.04,42.76,43.0,370300.0,28.6331,28.6864,28.4998,28.6597,370300.0
2013-10-18 09:35:00,43.0,43.0,42.66,42.8,140800.0,28.6597,28.6597,28.4331,28.5264,140800.0
2013-10-18 09:40:00,42.8,42.96,42.8,42.96,51200.0,28.5264,28.6331,28.5264,28.6331,51200.0
2013-10-18 09:45:00,42.92,42.97,42.88,42.88,54800.0,28.6064,28.6397,28.5797,28.5797,54800.0
2013-10-18 09:50:00,42.88,43.25,42.88,43.17,242900.0,28.5797,28.8264,28.5797,28.773,242900.0
2013-10-18 09:55:00,43.17,43.25,43.04,43.21,81700.0,28.773,28.8264,28.6864,28.7997,81700.0
2013-10-18 10:00:00,43.22,43.22,42.79,42.86,169200.0,28.8064,28.8064,28.5198,28.5664,169200.0
2013-10-18 10:05:00,42.86,42.88,42.65,42.74,159800.0,28.5664,28.5797,28.4264,28.4864,159800.0
2013-10-18 10:10:00,42.75,42.77,42.55,42.59,99700.0,28.4931,28.5064,28.3598,28.3865,99700.0
2013-10-18 10:15:00,42.58,42.6,42.46,42.53,100900.0,28.3798,28.3931,28.2998,28.3465,100900.0
2013-10-18 10:20:00,42.53,42.56,42.4,42.44,74800.0,28.3465,28.3665,28.2598,28.2865,74800.0
2013-10-18 10:25:00,42.44,42.49,42.38,42.46,55100.0,28.2865,28.3198,28.2465,28.2998,55100.0
2013-10-18 10:30:00,42.46,42.52,42.44,42.47,59600.0,28.2998,28.3398,28.2865,28.3065,59600.0
2013-10-18 10:35:00,42.48,42.58,42.47,42.57,65600.0,28.3131,28.3798,28.3065,28.3731,65600.0
2013-10-18 10:40:00,42.57,42.71,42.56,42.66,112800.0,28.3731,28.4664,28.3665,28.4331,112800.0
2013-10-18 10:45:00,42.66,42.69,42.63,42.69,57900.0,28.4331,28.4531,28.4131,28.4531,57900.0
2013-10-18 10:50:00,42.68,42.72,42.65,42.72,45700.0,28.4464,28.4731,28.4264,28.4731,45700.0
2013-10-18 10:55:00,42.71,42.71,42.63,42.66,50100.0,28.4664,28.4664,28.4131,28.4331,50100.0
2013-10-18 11:00:00,42.66,42.75,42.64,42.74,60100.0,28.4331,28.4931,28.4198,28.4864,60100.0
2013-10-18 11:05:00,42.73,42.82,42.71,42.77,50400.0,28.4798,28.5398,28.4664,28.5064,50400.0
2013-10-18 11:10:00,42.78,42.9,42.76,42.87,83000.0,28.5131,28.5931,28.4998,28.5731,83000.0
2013-10-18 11:15:00,42.87,42.94,42.87,42.88,57100.0,28.5731,28.6197,28.5731,28.5797,57100.0
2013-10-18 11:20:00,42.87,42.9,42.83,42.88,71800.0,28.5731,28.5931,28.5464,28.5797,71800.0
2013-10-18 11:25:00,42.88,42.94,42.87,42.92,36400.0,28.5797,28.6197,28.5731,28.6064,36400.0
2013-10-18 11:30:00,42.93,42.95,42.86,42.92,48000.0,28.6131,28.6264,28.5664,28.6064,48000.0
2013-10-18 11:35:00,42.91,43.0,42.91,42.98,58800.0,28.5997,28.6597,28.5997,28.6464,58800.0
2013-10-18 11:40:00,42.98,43.06,42.97,42.97,59100.0,28.6464,28.6997,28.6397,28.6397,59100.0
2013-10-18 11:45:00,42.96,42.96,42.84,42.9,48800.0,28.6331,28.6331,28.5531,28.5931,48800.0
2013-10-18 11:50:00,42.91,42.95,42.76,42.8,33800.0,28.5997,28.6264,28.4998,28.5264,33800.0
2013-10-18 11:55:00,42.8,42.85,42.79,42.82,37600.0,28.5264,28.5598,28.5198,28.5398,37600.0
2013-10-18 12:00:00,42.83,42.89,42.78,42.89,28500.0,28.5464,28.5864,28.5131,28.5864,28500.0
2013-10-18 12:05:00,42.89,42.93,42.87,42.93,30400.0,28.5864,28.6131,28.5731,28.6131,30400.0
2013-10-18 12:10:00,42.93,42.94,42.91,42.93,20500.0,28.6131,28.6197,28.5997,28.6131,20500.0
2013-10-18 12:15:00,42.93,42.96,42.9,42.91,24700.0,28.6131,28.6331,28.5931,28.5997,24700.0
2013-10-18 12:20:00,42.92,42.97,42.9,42.96,23500.0,28.6064,28.6397,28.5931,28.6331,23500.0
2013-10-18 12:25:00,42.95,42.96,42.86,42.86,24000.0,28.6264,28.6331,28.5664,28.5664,24000.0
2013-10-18 12:30:00,42.86,43.09,42.84,43.09,137700.0,28.5664,28.7197,28.5531,28.7197,137700.0
2013-10-18 12:35:00,43.09,43.24,43.06,43.14,131700.0,28.7197,28.8197,28.6997,28.753,131700.0
2013-10-18 12:40:00,43.14,43.15,43.03,43.11,72700.0,28.753,28.7597,28.6797,28.733,72700.0
2013-10-18 12:45:00,43.11,43.14,43.03,43.14,39900.0,28.733,28.753,28.6797,28.753,39900.0
2013-10-18 12:50:00,43.15,43.18,43.1,43.13,63300.0,28.7597,28.7797,28.7264,28.7464,63300.0
2013-10-18 12:55:00,43.14,43.18,42.94,43.02,119800.0,28.753,28.7797,28.6197,28.6731,119800.0
2013-10-18 13:00:00,43.01,43.1,43.01,43.1,54500.0,28.6664,28.7264,28.6664,28.7264,54500.0
2013-10-18 13:05:00,43.11,43.18,43.09,43.16,70700.0,28.733,28.7797,28.7197,28.7664,70700.0
2013-10-18 13:10:00,43.15,43.23,43.14,43.19,62100.0,28.7597,28.813,28.753,28.7864,62100.0
2013-10-18 13:15:00,43.19,43.2,43.16,43.19,38800.0,28.7864,28.793,28.7664,28.7864,38800.0
2013-10-18 13:20:00,43.2,43.26,43.2,43.25,71600.0,28.793,28.833,28.793,28.8264,71600.0
2013-10-18 13:25:00,43.25,43.27,43.09,43.13,145400.0,28.8264,28.8397,28.7197,28.7464,145400.0
2013-10-18 13:30:00,43.12,43.14,43.09,43.11,27100.0,28.7397,28.753,28.7197,28.733,27100.0
2013-10-18 13:35:00,43.1,43.17,43.1,43.16,23500.0,28.7264,28.773,28.7264,28.7664,23500.0
2013-10-18 13:40:00,43.16,43.2,43.16,43.18,17600.0,28.7664,28.793,28.7664,28.7797,17600.0
2013-10-18 13:45:00,43.2,43.26,43.19,43.26,42800.0,28.793,28.833,28.7864,28.833,42800.0
2013-10-18 13:50:00,43.26,43.27,43.24,43.26,24300.0,28.833,28.8397,28.8197,28.833,24300.0
2013-10-18 13:55:00,43.26,43.26,43.16,43.18,66000.0,28.833,28.833,28.7664,28.7797,66000.0
2013-10-18 14:00:00,43.19,43.19,43.08,43.09,61500.0,28.7864,28.7864,28.713,28.7197,61500.0
2013-10-18 14:05:00,43.09,43.1,43.05,43.09,31800.0,28.7197,28.7264,28.6931,28.7197,31800.0
2013-10-18 14:10:00,43.1,43.18,43.06,43.13,148500.0,28.7264,28.7797,28.6997,28.7464,148500.0
2013-10-18 14:15:00,43.13,43.19,43.13,43.15,48500.0,28.7464,28.7864,28.7464,28.7597,48500.0
2013-10-18 14:20:00,43.14,43.16,43.08,43.09,35100.0,28.753,28.7664,28.713,28.7197,35100.0
2013-10-18 14:25:00,43.1,43.11,43.02,43.09,96400.0,28.7264,28.733,28.6731,28.7197,96400.0
2013-10-18 14:30:00,43.09,43.11,43.04,43.11,47200.0,28.7197,28.733,28.6864,28.733,47200.0
2013-10-18 14:35:00,43.11,43.14,43.07,43.08,48400.0,28.733,28.753,28.7064,28.713,48400.0
2013-10-18 14:40:00,43.08,43.19,43.08,43.16,56700.0,28.713,28.7864,28.713,28.7664,56700.0
2013-10-18 14:45:00,43.15,43.21,43.12,43.12,45600.0,28.7597,28.7997,28.7397,28.7397,45600.0
2013-10-18 14:50:00,43.11,43.13,43.06,43.07,31200.0,28.733,28.7464,28.6997,28.7064,31200.0
2013-10-18 14:55:00,43.07,43.16,43.03,43.15,82200.0,28.7064,28.7664,28.6797,28.7597,82200.0
2013-10-18 15:00:00,43.15,43.15,43.04,43.06,63800.0,28.7597,28.7597,28.6864,28.6997,63800.0
2013-10-18 15:05:00,43.06,43.11,43.05,43.09,52700.0,28.6997,28.733,28.6931,28.7197,52700.0
2013-10-18 15:10:00,43.1,43.14,43.08,43.08,57300.0,28.7264,28.753,28.713,28.713,57300.0
2013-10-18 15:15:00,43.09,43.1,43.0,43.04,56500.0,28.7197,28.7264,28.6597,28.6864,56500.0
2013-10-18 15:20:00,43.03,43.04,42.96,42.97,109000.0,28.6797,28.6864,28.6331,28.6397,109000.0
2013-10-18 15:25:00,42.96,43.0,42.94,42.99,47300.0,28.6331,28.6597,28.6197,28.6531,47300.0
2013-10-18 15:30:00,42.98,43.03,42.92,42.96,38300.0,28.6464,28.6797,28.6064,28.6331,38300.0
2013-10-18 15:35:00,42.96,42.97,42.94,42.95,49400.0,28.6331,28.6397,28.6197,28.6264,49400.0
2013-10-18 15:40:00,42.95,42.95,42.89,42.92,104300.0,28.6264,28.6264,28.5864,28.6064,104300.0
2013-10-18 15:45:00,42.92,42.96,42.9,42.9,89500.0,28.6064,28.6331,28.5931,28.5931,89500.0
2013-10-18 15:50:00,42.91,42.97,42.89,42.95,129200.0,28.5997,28.6397,28.5864,28.6264,129200.0
2013-10-18 15:55:00,42.95,42.97,42.9,42.96,203900.0,28.6264,28.6397,28.5931,28.6331,203900.0
2013-10-21 09:30:00,42.99,43.11,42.98,43.03,121700.0,28.6531,28.733,28.6464,28.6797,121700.0
2013-10-21 09:35:00,43.02,43.03,42.61,42.71,91400.0,28.6731,28.6797,28.3998,28.4664,91400.0
2013-10-21 09:40:00,42.7,42.87,42.63,42.87,48400.0,28.4598,28.5731,28.4131,28.5731,48400.0
2013-10-21 09:45:00,42.84,42.92,42.77,42.91,40700.0,28.5531,28.6064,28.5064,28.5997,40700.0
2013-10-21 09:50:00,42.91,43.01,42.79,42.85,72500.0,28.5997,28.6664,28.5198,28.5598,72500.0
2013-10-21 09:55:00,42.86,42.95,42.81,42.95,32300.0,28.5664,28.6264,28.5331,28.6264,32300.0
2013-10-21 10:00:00,42.94,43.05,42.91,43.02,56300.0,28.6197,28.6931,28.5997,28.6731,56300.0
2013-10-21 10:05:00,43.02,43.03,42.73,42.73,47800.0,28.6731,28.6797,28.4798,28.4798,47800.0
2013-10-21 10:10:00,42.74,42.78,42.57,42.64,101000.0,28.4864,28.5131,28.3731,28.4198,101000.0
2013-10-21 10:15:00,42.63,42.64,42.59,42.62,49000.0,28.4131,28.4198,28.3865,28.4065,49000.0
2013-10-21 10:20:00,42.61,42.72,42.61,42.67,44200.0,28.3998,28.4731,28.3998,28.4398,44200.0
2013-10-21 10:25:00,42.66,42.67,42.61,42.62,35000.0,28.4331,28.4398,28.3998,28.4065,35000.0
2013-10-21 10:30:00,42.62,42.62,42.53,42.55,35000.0,28.4065,28.4065,28.3465,28.3598,35000.0
2013-10-21 10:35:00,42.56,42.58,42.52,42.56,34100.0,28.3665,28.3798,28.3398,28.3665,34100.0
2013-10-21 10:40:00,42.57,42.58,42.5,42.52,32500.0,28.3731,28.3798,28.3265,28.3398,32500.0
2013-10-21 10:45:00,42.51,42.55,42.5,42.55,77600.0,28.3331,28.3598,28.3265,28.3598,77600.0
2013-10-21 10:50:00,42.55,42.59,42.54,42.57,13200.0,28.3598,28.3865,28.3531,28.3731,13200.0
2013-10-21 10:55:00,42.57,42.72,42.57,42.69,36900.0,28.3731,28.4731,28.3731,28.4531,36900.0
2013-10-21 11:00:00,42.69,42.7,42.62,42.63,47000.0,28.4531,28.4598,28.4065,28.4131,47000.0
2013-10-21 11:05:00,42.64,42.68,42.63,42.67,19000.0,28.4198,28.4464,28.4131,28.4398,19000.0
2013-10-21 11:10:00,42.68,42.75,42.67,42.74,28400.0,28.4464,28.4931,28.4398,28.4864,28400.0
2013-10-21 11:15:00,42.74,42.84,42.74,42.81,47900.0,28.4864,28.5531,28.4864,28.5331,47900.0
2013-10-21 11:20:00,42.81,42.85,42.8,42.8,41300.0,28.5331,28.5598,28.5264,28.5264,41300.0
2013-10-21 11:25:00,42.81,42.91,42.81,42.9,35600.0,28.5331,28.5997,28.5331,28.5931,35600.0
2013-10-21 11:30:00,42.9,42.91,42.8,42.83,34100.0,28.5931,28.5997,28.5264,28.5464,34100.0
2013-10-21 11:35:00,42.82,42.85,42.74,42.76,24700.0,28.5398,28.5598,28.4864,28.4998,24700.0
2013-10-21 11:40:00,42.76,42.81,42.75,42.75,24100.0,28.4998,28.5331,28.4931,28.4931,24100.0
2013-10-21 11:45:00,42.75,42.81,42.72,42.74,25600.0,28.4931,28.5331,28.4731,28.4864,25600.0
2013-10-21 11:50:00,42.74,42.83,42.74,42.82,22000.0,28.4864,28.5464,28.4864,28.5398,22000.0
2013-10-21 11:55:00,42.82,42.91,42.82,42.9,17200.0,28.5398,28.5997,28.5398,28.5931,17200.0
2013-10-21 12:00:00,42.9,42.95,42.9,42.94,35700.0,28.5931,28.6264,28.5931,28.6197,35700.0
2013-10-21 12:05:00,42.94,42.95,42.9,42.9,14800.0,28.6197,28.6264,28.5931,28.5931,14800.0
2013-10-21 12:10:00,42.9,42.92,42.9,42.92,11900.0,28.5931,28.6064,28.5931,28.6064,11900.0
2013-10-21 12:15:00,42.93,42.96,42.91,42.93,25600.0,28.6131,28.6331,28.5997,28.6131,25600.0
2013-10-21 12:20:00,42.94,42.96,42.92,42.92,31900.0,28.6197,28.6331,28.6064,28.6064,31900.0
2013-10-21 12:25:00,42.93,42.97,42.92,42.94,12000.0,28.6131,28.6397,28.6064,28.6197,12000.0
2013-10-21 12:30:00,42.95,42.96,42.88,42.89,18400.0,28.6264,28.6331,28.5797,28.5864,18400.0
2013-10-21 12:35:00,42.88,42.91,42.86,42.9,13400.0,28.5797,28.5997,28.5664,28.5931,13400.0
2013-10-21 12:40:00,42.89,42.9,42.84,42.89,21800.0,28.5864,28.5931,28.5531,28.5864,21800.0
2013-10-21 12:45:00,42.89,42.95,42.89,42.89,19600.0,28.5864,28.6264,28.5864,28.5864,19600.0
2013-10-21 12:50:00,42.9,42.95,42.87,42.95,25100.0,28.5931,28.6264,28.5731,28.6264,25100.0
2013-10-21 12:55:00,42.95,42.98,42.93,42.98,14300.0,28.6264,28.6464,28.6131,28.6464,14300.0
2013-10-21 13:00:00,42.98,43.0,42.96,42.96,38200.0,28.6464,28.6597,28.6331,28.6331,38200.0
2013-10-21 13:05:00,42.96,43.04,42.96,43.0,27500.0,28.6331,28.6864,28.6331,28.6597,27500.0
2013-10-21 13:10:00,43.01,43.08,43.0,43.07,23100.0,28.6664,28.713,28.6597,28.7064,23100.0
2013-10-21 13:15:00,43.07,43.08,43.0,43.01,30000.0,28.7064,28.713,28.6597,28.6664,30000.0
2013-10-21 13:20:00,43.01,43.01,42.97,42.99,15800.0,28.6664,28.6664,28.6397,28.6531,15800.0
2013-10-21 13:25:00,42.99,43.01,42.97,42.99,14300.0,28.6531,28.6664,28.6397,28.6531,14300.0
2013-10-21 13:30:00,43.0,43.01,42.95,42.95,14000.0,28.6597,28.6664,28.6264,28.6264,14000.0
2013-10-21 13:35:00,42.95,42.96,42.89,42.9,36200.0,28.6264,28.6331,28.5864,28.5931,36200.0
2013-10-21 13:40:00,42.91,42.92,42.87,42.87,13300.0,28.5997,28.6064,28.5731,28.5731,13300.0
2013-10-21 13:45:00,42.88,42.9,42.88,42.89,15300.0,28.5797,28.5931,28.5797,28.5864,15300.0
2013-10-21 13:50:00,42.89,42.89,42.83,42.84,27700.0,28.5864,28.5864,28.5464,28.5531,27700.0
2013-10-21 13:55:00,42.83,42.83,42.79,42.8,43600.0,28.5464,28.5464,28.5198,28.5264,43600.0
2013-10-21 14:00:00,42.79,42.79,42.73,42.77,30800.0,28.5198,28.5198,28.4798,28.5064,30800.0
2013-10-21 14:05:00,42.78,42.78,42.74,42.74,10600.0,28.5131,28.5131,28.4864,28.4864,10600.0
2013-10-21 14:10:00,42.75,42.75,42.67,42.7,34400.0,28.4931,28.4931,28.4398,28.4598,34400.0
2013-10-21 14:15:00,42.7,42.71,42.68,42.68,36800.0,28.4598,28.4664,28.4464,28.4464,36800.0
2013-10-21 14:20:00,42.68,42.7,42.59,42.61,87500.0,28.4464,28.4598,28.3865,28.3998,87500.0
2013-10-21 14:25:00,42.62,42.71,42.61,42.71,43000.0,28.4065,28.4664,28.3998,28.4664,43000.0
2013-10-21 14:30:00,42.7,42.74,42.69,42.74,29100.0,28.4598,28.4864,28.4531,28.4864,29100.0
2013-10-21 14:35:00,42.73,42.77,42.71,42.74,17500.0,28.4798,28.5064,28.4664,28.4864,17500.0
2013-10-21 14:40:00,42.74,42.77,42.74,42.74,22100.0,28.4864,28.5064,28.4864,28.4864,22100.0
2013-10-21 14:45:00,42.75,42.76,42.7,42.73,25400.0,28.4931,28.4998,28.4598,28.4798,25400.0
2013-10-21 14:50:00,42.73,42.73,42.67,42.68,17800.0,28.4798,28.4798,28.4398,28.4464,17800.0
2013-10-21 14:55:00,42.68,42.69,42.63,42.64,31700.0,28.4464,28.4531,28.4131,28.4198,31700.0
2013-10-21 15:00:00,42.64,42.69,42.61,42.68,41900.0,28.4198,28.4531,28.3998,28.4464,41900.0
2013-10-21 15:05:00,42.68,42.72,42.65,42.7,24100.0,28.4464,28.4731,28.4264,28.4598,24100.0
2013-10-21 15:10:00,42.69,42.74,42.69,42.72,17800.0,28.4531,28.4864,28.4531,28.4731,17800.0
2013-10-21 15:15:00,42.73,42.73,42.68,42.69,34900.0,28.4798,28.4798,28.4464,28.4531,34900.0
2013-10-21 15:20:00,42.7,42.75,42.7,42.72,18900.0,28.4598,28.4931,28.4598,28.4731,18900.0
2013-10-21 15:25:00,42.72,42.74,42.7,42.7,23200.0,28.4731,28.4864,28.4598,28.4598,23200.0
2013-10-21 15:30:00,42.7,42.73,42.67,42.71,28900.0,28.4598,28.4798,28.4398,28.4664,28900.0
2013-10-21 15:35:00,42.72,42.73,42.68,42.73,71200.0,28.4731,28.4798,28.4464,28.4798,71200.0
2013-10-21 15:40:00,42.74,42.78,42.74,42.78,40400.0,28.4864,28.5131,28.4864,28.5131,40400.0
2013-10-21 15:45:00,42.79,42.85,42.76,42.83,107200.0,28.5198,28.5598,28.4998,28.5464,107200.0
2013-10-21 15:50:00,42.84,42.88,42.83,42.88,87200.0,28.5531,28.5797,28.5464,28.5797,87200.0
2013-10-21 15:55:00,42.88,42.89,42.79,42.81,153900.0,28.5797,28.5864,28.5198,28.5331,153900.0
2013-10-22 09:30:00,42.92,43.19,42.88,43.13,127700.0,28.6064,28.7864,28.5797,28.7464,127700.0
2013-10-22 09:35:00,43.17,43.25,43.1,43.22,56500.0,28.773,28.8264,28.7264,28.8064,56500.0
2013-10-22 09:40:00,43.23,43.39,43.17,43.37,85500.0,28.813,28.9197,28.773,28.9063,85500.0
2013-10-22 09:45:00,43.35,43.36,43.15,43.15,43400.0,28.893,28.8997,28.7597,28.7597,43400.0
2013-10-22 09:50:00,43.15,43.16,43.08,43.14,95700.0,28.7597,28.7664,28.713,28.753,95700.0
2013-10-22 09:55:00,43.13,43.19,43.1,43.15,41500.0,28.7464,28.7864,28.7264,28.7597,41500.0
2013-10-22 10:00:00,43.15,43.28,43.07,43.25,45000.0,28.7597,28.8463,28.7064,28.8264,45000.0
2013-10-22 10:05:00,43.25,43.37,43.21,43.34,42800.0,28.8264,28.9063,28.7997,28.8863,42800.0
2013-10-22 10:10:00,43.34,43.38,43.29,43.37,40500.0,28.8863,28.913,28.853,28.9063,40500.0
2013-10-22 10:15:00,43.37,43.43,43.37,43.4,78900.0,28.9063,28.9463,28.9063,28.9263,78900.0
2013-10-22 10:20:00,43.4,43.48,43.39,43.45,52800.0,28.9263,28.9796,28.9197,28.9597,52800.0
2013-10-22 10:25:00,43.46,43.5,43.37,43.37,88900.0,28.9663,28.993,28.9063,28.9063,88900.0
2013-10-22 10:30:00,43.41,43.45,43.35,43.45,27400.0,28.933,28.9597,28.893,28.9597,27400.0
2013-10-22 10:35:00,43.42,43.46,43.4,43.4,25900.0,28.9397,28.9663,28.9263,28.9263,25900.0
2013-10-22 10:40:00,43.38,43.38,43.08,43.1,88900.0,28.913,28.913,28.713,28.7264,88900.0
2013-10-22 10:45:00,43.1,43.1,42.83,42.92,212900.0,28.7264,28.7264,28.5464,28.6064,212900.0
2013-10-22 10:50:00,42.91,42.91,42.66,42.66,97500.0,28.5997,28.5997,28.4331,28.4331,97500.0
2013-10-22 10:55:00,42.68,42.82,42.58,42.8,54600.0,28.4464,28.5398,28.3798,28.5264,54600.0
2013-10-22 11:00:00,42.81,42.9,42.79,42.84,33800.0,28.5331,28.5931,28.5198,28.5531,33800.0
2013-10-22 11:05:00,42.85,42.97,42.85,42.92,24300.0,28.5598,28.6397,28.5598,28.6064,24300.0
2013-10-22 11:10:00,42.93,42.97,42.84,42.84,68600.0,28.6131,28.6397,28.5531,28.5531,68600.0
2013-10-22 11:15:00,42.84,42.88,42.78,42.88,46900.0,28.5531,28.5797,28.5131,28.5797,46900.0
2013-10-22 11:20:00,42.88,42.91,42.77,42.79,29100.0,28.5797,28.5997,28.5064,28.5198,29100.0
2013-10-22 11:25:00,42.77,42.85,42.7,42.85,58500.0,28.5064,28.5598,28.4598,28.5598,58500.0
2013-10-22 11:30:00,42.83,42.92,42.75,42.82,51300.0,28.5464,28.6064,28.4931,28.5398,51300.0
2013-10-22 11:35:00,42.83,42.99,42.83,42.97,29600.0,28.5464,28.6531,28.5464,28.6397,29600.0
2013-10-22 11:40:00,42.99,43.1,42.98,43.08,41400.0,28.6531,28.7264,28.6464,28.713,41400.0
2013-10-22 11:45:00,43.08,43.16,43.06,43.15,44900.0,28.713,28.7664,28.6997,28.7597,44900.0
2013-10-22 11:50:00,43.16,43.22,43.13,43.21,52600.0,28.7664,28.8064,28.7464,28.7997,52600.0
2013-10-22 11:55:00,43.21,43.36,43.21,43.33,68400.0,28.7997,28.8997,28.7997,28.8797,68400.0
2013-10-22 12:00:00,43.33,43.34,43.18,43.19,31500.0,28.8797,28.8863,28.7797,28.7864,31500.0
2013-10-22 12:05:00,43.19,43.27,43.18,43.22,26200.0,28.7864,28.8397,28.7797,28.8064,26200.0
2013-10-22 12:10:00,43.22,43.22,43.13,43.14,20000.0,28.8064,28.8064,28.7464,28.753,20000.0
2013-10-22 12:15:00,43.14,43.19,43.13,43.18,15400.0,28.753,28.7864,28.7464,28.7797,15400.0
2013-10-22 12:20:00,43.19,43.23,43.13,43.13,45500.0,28.7864,28.813,28.7464,28.7464,45500.0
2013-10-22 12:25:00,43.13,43.18,43.13,43.14,28800.0,28.7464,28.7797,28.7464,28.753,28800.0
2013-10-22 12:30:00,43.14,43.18,43.09,43.12,36600.0,28.753,28.7797,28.7197,28.7397,36600.0
2013-10-22 12:35:00,43.13,43.15,43.08,43.09,31500.0,28.7464,28.7597,28.713,28.7197,31500.0
2013-10-22 12:40:00,43.08,43.12,43.06,43.07,31400.0,28.713,28.7397,28.6997,28.7064,31400.0
2013-10-22 12:45:00,43.07,43.11,43.05,43.1,20000.0,28.7064,28.733,28.6931,28.7264,20000.0
2013-10-22 12:50:00,43.11,43.19,43.1,43.19,35100.0,28.733,28.7864,28.7264,28.7864,35100.0
2013-10-22 12:55:00,43.19,43.2,43.16,43.17,51500.0,28.7864,28.793,28.7664,28.773,51500.0
2013-10-22 13:00:00,43.19,43.2,43.16,43.16,24000.0,28.7864,28.793,28.7664,28.7664,24000.0
2013-10-22 13:05:00,43.17,43.3,43.17,43.28,77300.0,28.773,28.8597,28.773,28.8463,77300.0
2013-10-22 13:10:00,43.28,43.34,43.28,43.33,55800.0,28.8463,28.8863,28.8463,28.8797,55800.0
2013-10-22 13:15:00,43.33,43.35,43.24,43.25,83200.0,28.8797,28.893,28.8197,28.8264,83200.0
2013-10-22 13:20:00,43.25,43.26,43.17,43.23,54600.0,28.8264,28.833,28.773,28.813,54600.0
2013-10-22 13:25:00,43.23,43.29,43.11,43.11,82500.0,28.813,28.853,28.733,28.733,82500.0
2013-10-22 13:30:00,43.11,43.17,43.07,43.16,74200.0,28.733,28.773,28.7064,28.7664,74200.0
2013-10-22 13:35:00,43.16,43.2,43.08,43.13,57300.0,28.7664,28.793,28.713,28.7464,57300.0
2013-10-22 13:40:00,43.13,43.16,43.1,43.12,48700.0,28.7464,28.7664,28.7264,28.7397,48700.0
2013-10-22 13:45:00,43.13,43.16,43.11,43.16,53000.0,28.7464,28.7664,28.733,28.7664,53000.0
2013-10-22 13:50:00,43.16,43.18,43.13,43.15,26700.0,28.7664,28.7797,28.7464,28.7597,26700.0
2013-10-22 13:55:00,43.15,43.21,43.15,43.17,22300.0,28.7597,28.7997,28.7597,28.773,22300.0
2013-10-22 14:00:00,43.17,43.18,43.05,43.07,49400.0,28.773,28.7797,28.6931,28.7064,49400.0
2013-10-22 14:05:00,43.06,43.06,43.0,43.04,61400.0,28.6997,28.6997,28.6597,28.6864,61400.0
2013-10-22 14:10:00,43.04,43.15,43.04,43.14,25800.0,28.6864,28.7597,28.6864,28.753,25800.0
2013-10-22 14:15:00,43.13,43.14,43.01,43.01,26700.0,28.7464,28.753,28.6664,28.6664,26700.0
2013-10-22 14:20:00,43.01,43.02,42.97,42.99,23100.0,28.6664,28.6731,28.6397,28.6531,23100.0
2013-10-22 14:25:00,42.99,43.01,42.92,43.0,33200.0,28.6531,28.6664,28.6064,28.6597,33200.0
2013-10-22 14:30:00,43.0,43.01,42.96,42.98,32200.0,28.6597,28.6664,28.6331,28.6464,32200.0
2013-10-22 14:35:00,43.0,43.05,42.98,43.03,36200.0,28.6597,28.6931,28.6464,28.6797,36200.0
2013-10-22 14:40:00,43.03,43.14,43.03,43.14,30400.0,28.6797,28.753,28.6797,28.753,30400.0
2013-10-22 14:45:00,43.15,43.23,43.14,43.22,52000.0,28.7597,28.813,28.753,28.8064,52000.0
2013-10-22 14:50:00,43.22,43.27,43.2,43.25,57400.0,28.8064,28.8397,28.793,28.8264,57400.0
2013-10-22 14:55:00,43.24,43.26,43.15,43.15,54000.0,28.8197,28.833,28.7597,28.7597,54000.0
2013-10-22 15:00:00,43.13,43.21,43.13,43.2,26300.0,28.7464,28.7997,28.7464,28.793,26300.0
2013-10-22 15:05:00,43.21,43.23,43.17,43.18,24000.0,28.7997,28.813,28.773,28.7797,24000.0
2013-10-22 15:10:00,43.18,43.2,43.15,43.16,32700.0,28.7797,28.793,28.7597,28.7664,32700.0
2013-10-22 15:15:00,43.16,43.16,43.1,43.1,25900.0,28.7664,28.7664,28.7264,28.7264,25900.0
2013-10-22 15:20:00,43.11,43.14,43.08,43.14,42000.0,28.733,28.753,28.713,28.753,42000.0
2013-10-22 15:25:00,43.14,43.19,43.13,43.16,31800.0,28.753,28.7864,28.7464,28.7664,31800.0
2013-10-22 15:30:00,43.16,43.16,43.13,43.13,29400.0,28.7664,28.7664,28.7464,28.7464,29400.0
2013-10-22 15:35:00,43.14,43.16,43.09,43.13,38900.0,28.753,28.7664,28.7197,28.7464,38900.0
2013-10-22 15:40:00,43.14,43.19,43.14,43.18,36400.0,28.753,28.7864,28.753,28.7797,36400.0
2013-10-22 15:45:00,43.17,43.17,43.01,43.03,83300.0,28.773,28.773,28.6664,28.6797,83300.0
2013-10-22 15:50:00,43.02,43.11,43.02,43.11,75500.0,28.6731,28.733,28.6731,28.733,75500.0
2013-10-22 15:55:00,43.1,43.1,43.05,43.07,112600.0,28.7264,28.7264,28.6931,28.7064,112600.0
2013-10-23 09:30:00,42.78,42.98,42.71,42.88,108700.0,28.5131,28.6464,28.4664,28.5797,108700.0
2013-10-23 09:35:00,42.87,42.94,42.72,42.94,41000.0,28.5731,28.6197,28.4731,28.6197,41000.0
2013-10-23 09:40:00,42.94,43.09,42.9,42.9,37200.0,28.6197,28.7197,28.5931,28.5931,37200.0
2013-10-23 09:45:00,42.92,43.08,42.7,42.72,76400.0,28.6064,28.713,28.4598,28.4731,76400.0
2013-10-23 09:50:00,42.7,42.75,42.64,42.69,61600.0,28.4598,28.4931,28.4198,28.4531,61600.0
2013-10-23 09:55:00,42.69,42.72,42.6,42.71,54200.0,28.4531,28.4731,28.3931,28.4664,54200.0
2013-10-23 10:00:00,42.71,42.71,42.62,42.64,114100.0,28.4664,28.4664,28.4065,28.4198,114100.0
2013-10-23 10:05:00,42.66,42.86,42.63,42.84,126000.0,28.4331,28.5664,28.4131,28.5531,126000.0
2013-10-23 10:10:00,42.84,42.97,42.74,42.93,46900.0,28.5531,28.6397,28.4864,28.6131,46900.0
2013-10-23 10:15:00,42.96,42.98,42.8,42.82,67700.0,28.6331,28.6464,28.5264,28.5398,67700.0
2013-10-23 10:20:00,42.83,42.85,42.61,42.7,108400.0,28.5464,28.5598,28.3998,28.4598,108400.0
2013-10-23 10:25:00,42.7,42.7,42.6,42.66,62100.0,28.4598,28.4598,28.3931,28.4331,62100.0
2013-10-23 10:30:00,42.67,42.83,42.66,42.83,26000.0,28.4398,28.5464,28.4331,28.5464,26000.0
2013-10-23 10:35:00,42.84,42.85,42.7,42.71,33700.0,28.5531,28.5598,28.4598,28.4664,33700.0
2013-10-23 10:40:00,42.73,42.78,42.68,42.69,16300.0,28.4798,28.5131,28.4464,28.4531,16300.0
2013-10-23 10:45:00,42.67,42.67,42.62,42.63,41700.0,28.4398,28.4398,28.4065,28.4131,41700.0
2013-10-23 10:50:00,42.65,42.65,42.51,42.59,51200.0,28.4264,28.4264,28.3331,28.3865,51200.0
2013-10-23 10:55:00,42.59,42.7,42.59,42.68,29200.0,28.3865,28.4598,28.3865,28.4464,29200.0
2013-10-23 11:00:00,42.67,42.82,42.64,42.81,25300.0,28.4398,28.5398,28.4198,28.5331,25300.0
2013-10-23 11:05:00,42.81,42.83,42.76,42.81,22200.0,28.5331,28.5464,28.4998,28.5331,22200.0
2013-10-23 11:10:00,42.8,42.84,42.79,42.82,38700.0,28.5264,28.5531,28.5198,28.5398,38700.0
2013-10-23 11:15:00,42.82,42.89,42.81,42.87,30500.0,28.5398,28.5864,28.5331,28.5731,30500.0
2013-10-23 11:20:00,42.87,43.03,42.85,43.01,53000.0,28.5731,28.6797,28.5598,28.6664,53000.0
2013-10-23 11:25:00,43.0,43.01,42.88,42.91,29700.0,28.6597,28.6664,28.5797,28.5997,29700.0
2013-10-23 11:30:00,42.91,42.99,42.88,42.96,24400.0,28.5997,28.6531,28.5797,28.6331,24400.0
2013-10-23 11:35:00,42.94,42.95,42.87,42.87,20300.0,28.6197,28.6264,28.5731,28.5731,20300.0
2013-10-23 11:40:00,42.87,42.95,42.87,42.95,20200.0,28.5731,28.6264,28.5731,28.6264,20200.0
2013-10-23 11:45:00,42.96,42.97,42.9,42.95,22700.0,28.6331,28.6397,28.5931,28.6264,22700.0
2013-10-23 11:50:00,42.95,42.97,42.89,42.89,25300.0,28.6264,28.6397,28.5864,28.5864,25300.0
2013-10-23 11:55:00,42.89,42.89,42.84,42.84,26000.0,28.5864,28.5864,28.5531,28.5531,26000.0
2013-10-23 12:00:00,42.85,42.87,42.8,42.8,30300.0,28.5598,28.5731,28.5264,28.5264,30300.0
2013-10-23 12:05:00,42.81,42.84,42.69,42.76,198800.0,28.5331,28.5531,28.4531,28.4998,198800.0
2013-10-23 12:10:00,42.77,42.77,42.65,42.65,60400.0,28.5064,28.5064,28.4264,28.4264,60400.0
2013-10-23 12:15:00,42.65,42.66,42.61,42.64,80200.0,28.4264,28.4331,28.3998,28.4198,80200.0
2013-10-23 12:20:00,42.63,42.63,42.53,42.55,61100.0,28.4131,28.4131,28.3465,28.3598,61100.0
2013-10-23 12:25:00,42.55,42.64,42.55,42.64,41400.0,28.3598,28.4198,28.3598,28.4198,41400.0
2013-10-23 12:30:00,42.64,42.67,42.59,42.6,33800.0,28.4198,28.4398,28.3865,28.3931,33800.0
2013-10-23 12:35:00,42.6,42.63,42.56,42.59,25400.0,28.3931,28.4131,28.3665,28.3865,25400.0
2013-10-23 12:40:00,42.6,42.62,42.53,42.53,18300.0,28.3931,28.4065,28.3465,28.3465,18300.0
2013-10-23 12:45:00,42.54,42.55,42.45,42.48,81400.0,28.3531,28.3598,28.2931,28.3131,81400.0
2013-10-23 12:50:00,42.48,42.52,42.45,42.5,36500.0,28.3131,28.3398,28.2931,28.3265,36500.0
2013-10-23 12:55:00,42.51,42.6,42.5,42.56,28400.0,28.3331,28.3931,28.3265,28.3665,28400.0
2013-10-23 13:00:00,42.54,42.56,42.5,42.51,21500.0,28.3531,28.3665,28.3265,28.3331,21500.0
2013-10-23 13:05:00,42.5,42.56,42.5,42.52,23800.0,28.3265,28.3665,28.3265,28.3398,23800.0
2013-10-23 13:10:00,42.53,42.56,42.42,42.42,55300.0,28.3465,28.3665,28.2732,28.2732,55300.0
2013-10-23 13:15:00,42.42,42.5,42.4,42.5,61700.0,28.2732,28.3265,28.2598,28.3265,61700.0
2013-10-23 13:20:00,42.49,42.49,42.33,42.33,52000.0,28.3198,28.3198,28.2132,28.2132,52000.0
2013-10-23 13:25:00,42.33,42.51,42.31,42.5,42700.0,28.2132,28.3331,28.1998,28.3265,42700.0
2013-10-23 13:30:00,42.51,42.53,42.5,42.51,22300.0,28.3331,28.3465,28.3265,28.3331,22300.0
2013-10-23 13:35:00,42.51,42.53,42.5,42.52,17000.0,28.3331,28.3465,28.3265,28.3398,17000.0
2013-10-23 13:40:00,42.51,42.52,42.45,42.51,60800.0,28.3331,28.3398,28.2931,28.3331,60800.0
2013-10-23 13:45:00,42.51,42.57,42.51,42.57,17700.0,28.3331,28.3731,28.3331,28.3731,17700.0
2013-10-23 13:50:00,42.57,42.65,42.54,42.63,33300.0,28.3731,28.4264,28.3531,28.4131,33300.0
2013-10-23 13:55:00,42.63,42.63,42.55,42.55,31500.0,28.4131,28.4131,28.3598,28.3598,31500.0
2013-10-23 14:00:00,42.56,42.57,42.52,42.53,22700.0,28.3665,28.3731,28.3398,28.3465,22700.0
2013-10-23 14:05:00,42.54,42.58,42.54,42.55,14600.0,28.3531,28.3798,28.3531,28.3598,14600.0
2013-10-23 14:10:00,42.54,42.6,42.54,42.59,17300.0,28.3531,28.3931,28.3531,28.3865,17300.0
2013-10-23 14:15:00,42.6,42.71,42.6,42.62,46000.0,28.3931,28.4664,28.3931,28.4065,46000.0
2013-10-23 14:20:00,42.64,42.64,42.58,42.59,16000.0,28.4198,28.4198,28.3798,28.3865,16000.0
2013-10-23 14:25:00,42.58,42.6,42.58,42.59,14000.0,28.3798,28.3931,28.3798,28.3865,14000.0
2013-10-23 14:30:00,42.59,42.64,42.59,42.64,13600.0,28.3865,28.4198,28.3865,28.4198,13600.0
2013-10-23 14:35:00,42.64,42.64,42.53,42.55,34000.0,28.4198,28.4198,28.3465,28.3598,34000.0
2013-10-23 14:40:00,42.55,42.69,42.54,42.69,33800.0,28.3598,28.4531,28.3531,28.4531,33800.0
2013-10-23 14:45:00,42.7,42.7,42.66,42.7,24000.0,28.4598,28.4598,28.4331,28.4598,24000.0
2013-10-23 14:50:00,42.69,42.71,42.68,42.69,38700.0,28.4531,28.4664,28.4464,28.4531,38700.0
2013-10-23 14:55:00,42.69,42.69,42.65,42.65,20500.0,28.4531,28.4531,28.4264,28.4264,20500.0
2013-10-23 15:00:00,42.65,42.68,42.63,42.67,24800.0,28.4264,28.4464,28.4131,28.4398,24800.0
2013-10-23 15:05:00,42.66,42.68,42.63,42.63,18700.0,28.4331,28.4464,28.4131,28.4131,18700.0
2013-10-23 15:10:00,42.63,42.63,42.58,42.58,32900.0,28.4131,28.4131,28.3798,28.3798,32900.0
2013-10-23 15:15:00,42.58,42.58,42.52,42.52,37900.0,28.3798,28.3798,28.3398,28.3398,37900.0
2013-10-23 15:20:00,42.52,42.55,42.51,42.52,49500.0,28.3398,28.3598,28.3331,28.3398,49500.0
2013-10-23 15:25:00,42.51,42.53,42.5,42.51,44700.0,28.3331,28.3465,28.3265,28.3331,44700.0
2013-10-23 15:30:00,42.52,42.61,42.52,42.6,49800.0,28.3398,28.3998,28.3398,28.3931,49800.0
2013-10-23 15:35:00,42.6,42.65,42.59,42.59,39700.0,28.3931,28.4264,28.3865,28.3865,39700.0
2013-10-23 15:40:00,42.59,42.6,42.57,42.57,41800.0,28.3865,28.3931,28.3731,28.3731,41800.0
2013-10-23 15:45:00,42.58,42.63,42.52,42.55,127900.0,28.3798,28.4131,28.3398,28.3598,127900.0
2013-10-23 15:50:00,42.55,42.58,42.54,42.55,66600.0,28.3598,28.3798,28.3531,28.3598,66600.0
2013-10-23 15:55:00,42.55,42.65,42.51,42.55,278300.0,28.3598,28.4264,28.3331,28.3598,278300.0
2013-10-24 09:30:00,42.67,42.71,42.58,42.67,87000.0,28.4398,28.4664,28.3798,28.4398,87000.0
2013-10-24 09:35:00,42.68,42.81,42.62,42.64,55700.0,28.4464,28.5331,28.4065,28.4198,55700.0
2013-10-24 09:40:00,42.62,42.65,42.49,42.59,54300.0,28.4065,28.4264,28.3198,28.3865,54300.0
2013-10-24 09:45:00,42.57,42.61,42.33,42.48,77400.0,28.3731,28.3998,28.2132,28.3131,77400.0
2013-10-24 09:50:00,42.52,42.67,42.46,42.65,21700.0,28.3398,28.4398,28.2998,28.4264,21700.0
2013-10-24 09:55:00,42.62,42.88,42.54,42.86,84700.0,28.4065,28.5797,28.3531,28.5664,84700.0
2013-10-24 10:00:00,42.85,42.87,42.78,42.81,44200.0,28.5598,28.5731,28.5131,28.5331,44200.0
2013-10-24 10:05:00,42.76,42.84,42.7,42.84,15100.0,28.4998,28.5531,28.4598,28.5531,15100.0
2013-10-24 10:10:00,42.83,42.95,42.81,42.91,31700.0,28.5464,28.6264,28.5331,28.5997,31700.0
2013-10-24 10:15:00,42.92,42.99,42.84,42.99,64600.0,28.6064,28.6531,28.5531,28.6531,64600.0
2013-10-24 10:20:00,42.98,43.0,42.95,42.98,37200.0,28.6464,28.6597,28.6264,28.6464,37200.0
2013-10-24 10:25:00,42.98,42.99,42.88,42.93,53800.0,28.6464,28.6531,28.5797,28.6131,53800.0
2013-10-24 10:30:00,42.94,42.98,42.87,42.93,42200.0,28.6197,28.6464,28.5731,28.6131,42200.0
2013-10-24 10:35:00,42.92,43.13,42.92,42.96,107400.0,28.6064,28.7464,28.6064,28.6331,107400.0
2013-10-24 10:40:00,42.96,43.03,42.91,43.03,24000.0,28.6331,28.6797,28.5997,28.6797,24000.0
2013-10-24 10:45:00,43.03,43.07,42.99,43.06,32400.0,28.6797,28.7064,28.6531,28.6997,32400.0
2013-10-24 10:50:00,43.05,43.07,43.0,43.04,21200.0,28.6931,28.7064,28.6597,28.6864,21200.0
2013-10-24 10:55:00,43.05,43.09,43.01,43.05,32900.0,28.6931,28.7197,28.6664,28.6931,32900.0
2013-10-24 11:00:00,43.08,43.1,43.04,43.07,28800.0,28.713,28.7264,28.6864,28.7064,28800.0
2013-10-24 11:05:00,43.06,43.14,43.04,43.13,22800.0,28.6997,28.753,28.6864,28.7464,22800.0
2013-10-24 11:10:00,43.14,43.15,43.08,43.08,24600.0,28.753,28.7597,28.713,28.713,24600.0
2013-10-24 11:15:00,43.07,43.09,42.95,42.97,20900.0,28.7064,28.7197,28.6264,28.6397,20900.0
2013-10-24 11:20:00,42.97,42.99,42.89,42.96,50500.0,28.6397,28.6531,28.5864,28.6331,50500.0
2013-10-24 11:25:00,42.96,42.98,42.94,42.94,19100.0,28.6331,28.6464,28.6197,28.6197,19100.0
2013-10-24 11:30:00,42.95,42.96,42.88,42.9,19900.0,28.6264,28.6331,28.5797,28.5931,19900.0
2013-10-24 11:35:00,42.91,42.93,42.88,42.89,12100.0,28.5997,28.6131,28.5797,28.5864,12100.0
2013-10-24 11:40:00,42.9,42.9,42.84,42.86,35600.0,28.5931,28.5931,28.5531,28.5664,35600.0
2013-10-24 11:45:00,42.87,42.95,42.87,42.95,11300.0,28.5731,28.6264,28.5731,28.6264,11300.0
2013-10-24 11:50:00,42.95,43.0,42.95,42.96,17700.0,28.6264,28.6597,28.6264,28.6331,17700.0
2013-10-24 11:55:00,42.96,43.0,42.96,42.98,20800.0,28.6331,28.6597,28.6331,28.6464,20800.0
2013-10-24 12:00:00,42.98,43.03,42.98,43.01,12100.0,28.6464,28.6797,28.6464,28.6664,12100.0
2013-10-24 12:05:00,42.99,43.05,42.99,43.04,19800.0,28.6531,28.6931,28.6531,28.6864,19800.0
2013-10-24 12:10:00,43.04,43.05,43.02,43.05,21900.0,28.6864,28.6931,28.6731,28.6931,21900.0
2013-10-24 12:15:00,43.05,43.08,43.02,43.02,28000.0,28.6931,28.713,28.6731,28.6731,28000.0
2013-10-24 12:20:00,43.02,43.08,43.01,43.08,21400.0,28.6731,28.713,28.6664,28.713,21400.0
2013-10-24 12:25:00,43.08,43.11,43.07,43.08,33800.0,28.713,28.733,28.7064,28.713,33800.0
2013-10-24 12:30:00,43.1,43.11,43.04,43.05,28900.0,28.7264,28.733,28.6864,28.6931,28900.0
2013-10-24 12:35:00,43.05,43.05,42.95,42.96,47200.0,28.6931,28.6931,28.6264,28.6331,47200.0
2013-10-24 12:40:00,42.96,42.98,42.9,42.93,28100.0,28.6331,28.6464,28.5931,28.6131,28100.0
2013-10-24 12:45:00,42.93,43.05,42.93,43.03,39700.0,28.6131,28.6931,28.6131,28.6797,39700.0
2013-10-24 12:50:00,43.04,43.04,43.01,43.03,7800.0,28.6864,28.6864,28.6664,28.6797,7800.0
2013-10-24 12:55:00,43.04,43.1,43.04,43.09,23200.0,28.6864,28.7264,28.6864,28.7197,23200.0
2013-10-24 13:00:00,43.1,43.11,43.08,43.09,9400.0,28.7264,28.733,28.713,28.7197,9400.0
2013-10-24 13:05:00,43.09,43.09,43.04,43.04,5600.0,28.7197,28.7197,28.6864,28.6864,5600.0
2013-10-24 13:10:00,43.06,43.07,43.01,43.01,9300.0,28.6997,28.7064,28.6664,28.6664,9300.0
2013-10-24 13:15:00,43.0,43.01,42.95,42.98,26800.0,28.6597,28.6664,28.6264,28.6464,26800.0
2013-10-24 13:20:00,42.98,42.98,42.94,42.95,22900.0,28.6464,28.6464,28.6197,28.6264,22900.0
2013-10-24 13:25:00,42.97,43.0,42.96,42.97,15100.0,28.6397,28.6597,28.6331,28.6397,15100.0
2013-10-24 13:30:00,42.97,42.98,42.93,42.96,14900.0,28.6397,28.6464,28.6131,28.6331,14900.0
2013-10-24 13:35:00,42.96,42.96,42.9,42.91,25800.0,28.6331,28.6331,28.5931,28.5997,25800.0
2013-10-24 13:40:00,42.9,42.96,42.87,42.96,26500.0,28.5931,28.6331,28.5731,28.6331,26500.0
2013-10-24 13:45:00,42.96,42.97,42.89,42.89,17600.0,28.6331,28.6397,28.5864,28.5864,17600.0
2013-10-24 13:50:00,42.88,42.89,42.87,42.88,11700.0,28.5797,28.5864,28.5731,28.5797,11700.0
2013-10-24 13:55:00,42.89,42.94,42.89,42.89,13900.0,28.5864,28.6197,28.5864,28.5864,13900.0
2013-10-24 14:00:00,42.89,42.93,42.89,42.92,34900.0,28.5864,28.6131,28.5864,28.6064,34900.0
2013-10-24 14:05:00,42.92,42.96,42.91,42.92,10700.0,28.6064,28.6331,28.5997,28.6064,10700.0
2013-10-24 14:10:00,42.92,42.92,42.83,42.83,48700.0,28.6064,28.6064,28.5464,28.5464,48700.0
2013-10-24 14:15:00,42.84,42.88,42.83,42.87,22400.0,28.5531,28.5797,28.5464,28.5731,22400.0
2013-10-24 14:20:00,42.88,42.89,42.85,42.89,4400.0,28.5797,28.5864,28.5598,28.5864,4400.0
2013-10-24 14:25:00,42.89,42.93,42.89,42.92,11100.0,28.5864,28.6131,28.5864,28.6064,11100.0
2013-10-24 14:30:00,42.91,42.93,42.9,42.91,13700.0,28.5997,28.6131,28.5931,28.5997,13700.0
2013-10-24 14:35:00,42.91,42.94,42.89,42.93,22100.0,28.5997,28.6197,28.5864,28.6131,22100.0
2013-10-24 14:40:00,42.93,42.93,42.9,42.93,13400.0,28.6131,28.6131,28.5931,28.6131,13400.0
2013-10-24 14:45:00,42.91,42.95,42.9,42.94,15300.0,28.5997,28.6264,28.5931,28.6197,15300.0
2013-10-24 14:50:00,42.95,42.95,42.91,42.92,14500.0,28.6264,28.6264,28.5997,28.6064,14500.0
2013-10-24 14:55:00,42.91,42.95,42.91,42.93,42000.0,28.5997,28.6264,28.5997,28.6131,42000.0
2013-10-24 15:00:00,42.93,42.95,42.89,42.89,19100.0,28.6131,28.6264,28.5864,28.5864,19100.0
2013-10-24 15:05:00,42.9,42.93,42.87,42.89,49600.0,28.5931,28.6131,28.5731,28.5864,49600.0
2013-10-24 15:10:00,42.89,42.9,42.84,42.86,41900.0,28.5864,28.5931,28.5531,28.5664,41900.0
2013-10-24 15:15:00,42.86,42.87,42.82,42.83,39000.0,28.5664,28.5731,28.5398,28.5464,39000.0
2013-10-24 15:20:00,42.84,42.85,42.83,42.84,29600.0,28.5531,28.5598,28.5464,28.5531,29600.0
2013-10-24 15:25:00,42.84,42.85,42.79,42.79,54100.0,28.5531,28.5598,28.5198,28.5198,54100.0
2013-10-24 15:30:00,42.79,42.82,42.76,42.78,35800.0,28.5198,28.5398,28.4998,28.5131,35800.0
2013-10-24 15:35:00,42.78,42.81,42.77,42.77,57400.0,28.5131,28.5331,28.5064,28.5064,57400.0
2013-10-24 15:40:00,42.77,42.79,42.73,42.73,69000.0,28.5064,28.5198,28.4798,28.4798,69000.0
2013-10-24 15:45:00,42.72,42.77,42.7,42.74,117400.0,28.4731,28.5064,28.4598,28.4864,117400.0
2013-10-24 15:50:00,42.75,42.79,42.74,42.74,130300.0,28.4931,28.5198,28.4864,28.4864,130300.0
2013-10-24 15:55:00,42.74,42.75,42.72,42.74,207700.0,28.4864,28.4931,28.4731,28.4864,207700.0
2013-10-25 09:30:00,42.85,42.88,42.76,42.78,81400.0,28.5598,28.5797,28.4998,28.5131,81400.0
2013-10-25 09:35:00,42.79,42.9,42.74,42.79,28400.0,28.5198,28.5931,28.4864,28.5198,28400.0
2013-10-25 09:40:00,42.82,42.96,42.79,42.88,28600.0,28.5398,28.6331,28.5198,28.5797,28600.0
2013-10-25 09:45:00,42.92,42.99,42.91,42.96,42400.0,28.6064,28.6531,28.5997,28.6331,42400.0
2013-10-25 09:50:00,42.96,43.05,42.95,43.02,75600.0,28.6331,28.6931,28.6264,28.6731,75600.0
2013-10-25 09:55:00,43.02,43.05,43.0,43.02,46800.0,28.6731,28.6931,28.6597,28.6731,46800.0
2013-10-25 10:00:00,43.03,43.1,43.02,43.06,53100.0,28.6797,28.7264,28.6731,28.6997,53100.0
2013-10-25 10:05:00,43.07,43.09,43.04,43.05,42600.0,28.7064,28.7197,28.6864,28.6931,42600.0
2013-10-25 10:10:00,43.05,43.05,43.03,43.03,26900.0,28.6931,28.6931,28.6797,28.6797,26900.0
2013-10-25 10:15:00,43.03,43.07,43.03,43.05,42000.0,28.6797,28.7064,28.6797,28.6931,42000.0
2013-10-25 10:20:00,43.05,43.06,43.04,43.05,51400.0,28.6931,28.6997,28.6864,28.6931,51400.0
2013-10-25 10:25:00,43.05,43.08,43.04,43.05,53100.0,28.6931,28.713,28.6864,28.6931,53100.0
2013-10-25 10:30:00,43.05,43.09,43.04,43.07,62500.0,28.6931,28.7197,28.6864,28.7064,62500.0
2013-10-25 10:35:00,43.07,43.11,43.05,43.07,39600.0,28.7064,28.733,28.6931,28.7064,39600.0
2013-10-25 10:40:00,43.06,43.08,43.04,43.08,121900.0,28.6997,28.713,28.6864,28.713,121900.0
2013-10-25 10:45:00,43.07,43.12,43.05,43.11,42800.0,28.7064,28.7397,28.6931,28.733,42800.0
2013-10-25 10:50:00,43.09,43.09,43.05,43.07,33700.0,28.7197,28.7197,28.6931,28.7064,33700.0
2013-10-25 10:55:00,43.06,43.15,42.97,43.02,2480600.0,28.6997,28.7597,28.6397,28.6731,2480600.0
2013-10-25 11:00:00,43.03,43.21,43.03,43.21,176800.0,28.6797,28.7997,28.6797,28.7997,176800.0
2013-10-25 11:05:00,43.2,43.43,43.2,43.28,237200.0,28.793,28.9463,28.793,28.8463,237200.0
2013-10-25 11:10:00,43.28,43.46,43.26,43.36,91600.0,28.8463,28.9663,28.833,28.8997,91600.0
2013-10-25 11:15:00,43.35,43.45,43.35,43.43,62000.0,28.893,28.9597,28.893,28.9463,62000.0
2013-10-25 11:20:00,43.44,43.52,43.43,43.51,138500.0,28.953,29.0063,28.9463,28.9996,138500.0
2013-10-25 11:25:00,43.5,43.63,43.46,43.58,112100.0,28.993,29.0796,28.9663,29.0463,112100.0
2013-10-25 11:30:00,43.58,43.7,43.58,43.65,108200.0,29.0463,29.1263,29.0463,29.093,108200.0
2013-10-25 11:35:00,43.64,43.64,43.46,43.47,92800.0,29.0863,29.0863,28.9663,28.973,92800.0
2013-10-25 11:40:00,43.46,43.5,43.34,43.34,94400.0,28.9663,28.993,28.8863,28.8863,94400.0
2013-10-25 11:45:00,43.34,43.35,43.24,43.27,80600.0,28.8863,28.893,28.8197,28.8397,80600.0
2013-10-25 11:50:00,43.26,43.26,43.2,43.24,35800.0,28.833,28.833,28.793,28.8197,35800.0
2013-10-25 11:55:00,43.24,43.29,43.21,43.25,32700.0,28.8197,28.853,28.7997,28.8264,32700.0
2013-10-25 12:00:00,43.26,43.3,43.26,43.29,555400.0,28.833,28.8597,28.833,28.853,555400.0
2013-10-25 12:05:00,43.29,43.41,43.27,43.37,39400.0,28.853,28.933,28.8397,28.9063,39400.0
2013-10-25 12:10:00,43.37,43.37,43.28,43.29,17600.0,28.9063,28.9063,28.8463,28.853,17600.0
2013-10-25 12:15:00,43.29,43.39,43.29,43.29,58900.0,28.853,28.9197,28.853,28.853,58900.0
2013-10-25 12:20:00,43.28,43.33,43.27,43.28,15700.0,28.8463,28.8797,28.8397,28.8463,15700.0
2013-10-25 12:25:00,43.28,43.32,43.25,43.29,39600.0,28.8463,28.873,28.8264,28.853,39600.0
2013-10-25 12:30:00,43.28,43.29,43.19,43.2,18400.0,28.8463,28.853,28.7864,28.793,18400.0
2013-10-25 12:35:00,43.2,43.24,43.16,43.22,22600.0,28.793,28.8197,28.7664,28.8064,22600.0
2013-10-25 12:40:00,43.23,43.27,43.22,43.23,27000.0,28.813,28.8397,28.8064,28.813,27000.0
2013-10-25 12:45:00,43.23,43.29,43.23,43.27,9600.0,28.813,28.853,28.813,28.8397,9600.0
2013-10-25 12:50:00,43.27,43.28,43.22,43.22,14600.0,28.8397,28.8463,28.8064,28.8064,14600.0
2013-10-25 12:55:00,43.23,43.23,43.17,43.19,22600.0,28.813,28.813,28.773,28.7864,22600.0
2013-10-25 13:00:00,43.19,43.23,43.16,43.22,34100.0,28.7864,28.813,28.7664,28.8064,34100.0
2013-10-25 13:05:00,43.22,43.28,43.22,43.25,13000.0,28.8064,28.8463,28.8064,28.8264,13000.0
2013-10-25 13:10:00,43.24,43.31,43.22,43.31,11400.0,28.8197,28.8663,28.8064,28.8663,11400.0
2013-10-25 13:15:00,43.29,43.34,43.29,43.32,8600.0,28.853,28.8863,28.853,28.873,8600.0
2013-10-25 13:20:00,43.32,43.32,43.26,43.31,14200.0,28.873,28.873,28.833,28.8663,14200.0
2013-10-25 13:25:00,43.32,43.32,43.28,43.32,6600.0,28.873,28.873,28.8463,28.873,6600.0
2013-10-25 13:30:00,43.31,43.33,43.28,43.32,11800.0,28.8663,28.8797,28.8463,28.873,11800.0
2013-10-25 13:35:00,43.31,43.34,43.29,43.34,16700.0,28.8663,28.8863,28.853,28.8863,16700.0
2013-10-25 13:40:00,43.33,43.35,43.31,43.32,8000.0,28.8797,28.893,28.8663,28.873,8000.0
2013-10-25 13:45:00,43.32,43.35,43.31,43.35,11900.0,28.873,28.893,28.8663,28.893,11900.0
2013-10-25 13:50:00,43.35,43.4,43.34,43.37,8800.0,28.893,28.9263,28.8863,28.9063,8800.0
2013-10-25 13:55:00,43.37,43.4,43.35,43.37,19500.0,28.9063,28.9263,28.893,28.9063,19500.0
2013-10-25 14:00:00,43.37,43.41,43.36,43.38,40300.0,28.9063,28.933,28.8997,28.913,40300.0
2013-10-25 14:05:00,43.38,43.43,43.35,43.36,38500.0,28.913,28.9463,28.893,28.8997,38500.0
2013-10-25 14:10:00,43.36,43.37,43.31,43.33,22200.0,28.8997,28.9063,28.8663,28.8797,22200.0
2013-10-25 14:15:00,43.33,43.41,43.33,43.41,33000.0,28.8797,28.933,28.8797,28.933,33000.0
2013-10-25 14:20:00,43.41,43.42,43.36,43.39,14400.0,28.933,28.9397,28.8997,28.9197,14400.0
2013-10-25 14:25:00,43.39,43.4,43.31,43.32,50500.0,28.9197,28.9263,28.8663,28.873,50500.0
2013-10-25 14:30:00,43.32,43.34,43.01,43.02,136700.0,28.873,28.8863,28.6664,28.6731,136700.0
2013-10-25 14:35:00,43.02,43.08,43.0,43.02,66000.0,28.6731,28.713,28.6597,28.6731,66000.0
2013-10-25 14:40:00,43.02,43.03,42.8,42.8,123400.0,28.6731,28.6797,28.5264,28.5264,123400.0
2013-10-25 14:45:00,42.79,42.82,42.48,42.58,242200.0,28.5198,28.5398,28.3131,28.3798,242200.0
2013-10-25 14:50:00,42.58,42.87,42.56,42.84,171100.0,28.3798,28.5731,28.3665,28.5531,171100.0
2013-10-25 14:55:00,42.84,42.95,42.79,42.89,78200.0,28.5531,28.6264,28.5198,28.5864,78200.0
2013-10-25 15:00:00,42.91,42.92,42.76,42.77,54100.0,28.5997,28.6064,28.4998,28.5064,54100.0
2013-10-25 15:05:00,42.77,42.8,42.56,42.59,140600.0,28.5064,28.5264,28.3665,28.3865,140600.0
2013-10-25 15:10:00,42.59,42.69,42.58,42.67,72500.0,28.3865,28.4531,28.3798,28.4398,72500.0
2013-10-25 15:15:00,42.67,42.74,42.67,42.72,36700.0,28.4398,28.4864,28.4398,28.4731,36700.0
2013-10-25 15:20:00,42.72,42.75,42.67,42.71,52100.0,28.4731,28.4931,28.4398,28.4664,52100.0
2013-10-25 15:25:00,42.71,42.73,42.65,42.71,76200.0,28.4664,28.4798,28.4264,28.4664,76200.0
2013-10-25 15:30:00,42.71,42.71,42.65,42.65,158100.0,28.4664,28.4664,28.4264,28.4264,158100.0
2013-10-25 15:35:00,42.65,42.67,42.62,42.65,50900.0,28.4264,28.4398,28.4065,28.4264,50900.0
2013-10-25 15:40:00,42.65,42.67,42.6,42.63,78200.0,28.4264,28.4398,28.3931,28.4131,78200.0
2013-10-25 15:45:00,42.64,42.74,42.63,42.69,85200.0,28.4198,28.4864,28.4131,28.4531,85200.0
2013-10-25 15:50:00,42.7,42.77,42.7,42.74,111100.0,28.4598,28.5064,28.4598,28.4864,111100.0
2013-10-25 15:55:00,42.75,42.78,42.74,42.77,226200.0,28.4931,28.5131,28.4864,28.5064,226200.0
2013-10-28 09:30:00,43.01,43.1,42.84,42.85,115900.0,28.6664,28.7264,28.5531,28.5598,115900.0
2013-10-28 09:35:00,42.84,43.08,42.79,43.04,49700.0,28.5531,28.713,28.5198,28.6864,49700.0
2013-10-28 09:40:00,43.06,43.27,42.98,43.27,118700.0,28.6997,28.8397,28.6464,28.8397,118700.0
2013-10-28 09:45:00,43.27,43.54,43.27,43.53,133600.0,28.8397,29.0196,28.8397,29.013,133600.0
2013-10-28 09:50:00,43.51,43.54,43.38,43.43,93300.0,28.9996,29.0196,28.913,28.9463,93300.0
2013-10-28 09:55:00,43.41,43.65,43.41,43.56,136800.0,28.933,29.093,28.933,29.033,136800.0
2013-10-28 10:00:00,43.54,43.85,43.52,43.84,166200.0,29.0196,29.2263,29.0063,29.2196,166200.0
2013-10-28 10:05:00,43.82,43.83,43.73,43.73,62700.0,29.2063,29.2129,29.1463,29.1463,62700.0
2013-10-28 10:10:00,43.72,43.75,43.61,43.63,73300.0,29.1396,29.1596,29.0663,29.0796,73300.0
2013-10-28 10:15:00,43.63,43.7,43.61,43.64,43400.0,29.0796,29.1263,29.0663,29.0863,43400.0
2013-10-28 10:20:00,43.64,43.68,43.62,43.64,56500.0,29.0863,29.113,29.073,29.0863,56500.0
2013-10-28 10:25:00,43.64,43.67,43.51,43.51,46800.0,29.0863,29.1063,28.9996,28.9996,46800.0
2013-10-28 10:30:00,43.49,43.57,43.48,43.53,51200.0,28.9863,29.0396,28.9796,29.013,51200.0
2013-10-28 10:35:00,43.52,43.59,43.45,43.58,64400.0,29.0063,29.053,28.9597,29.0463,64400.0
2013-10-28 10:40:00,43.57,43.6,43.49,43.53,42000.0,29.0396,29.0596,28.9863,29.013,42000.0
2013-10-28 10:45:00,43.55,43.6,43.45,43.51,36400.0,29.0263,29.0596,28.9597,28.9996,36400.0
2013-10-28 10:50:00,43.51,43.53,43.38,43.38,50100.0,28.9996,29.013,28.913,28.913,50100.0
2013-10-28 10:55:00,43.37,43.37,43.22,43.31,62300.0,28.9063,28.9063,28.8064,28.8663,62300.0
2013-10-28 11:00:00,43.32,43.34,43.24,43.27,29500.0,28.873,28.8863,28.8197,28.8397,29500.0
2013-10-28 11:05:00,43.3,43.32,43.24,43.29,41400.0,28.8597,28.873,28.8197,28.853,41400.0
2013-10-28 11:10:00,43.29,43.34,43.28,43.31,44100.0,28.853,28.8863,28.8463,28.8663,44100.0
2013-10-28 11:15:00,43.3,43.37,43.3,43.35,22100.0,28.8597,28.9063,28.8597,28.893,22100.0
2013-10-28 11:20:00,43.34,43.35,43.24,43.27,51300.0,28.8863,28.893,28.8197,28.8397,51300.0
2013-10-28 11:25:00,43.26,43.36,43.25,43.36,78000.0,28.833,28.8997,28.8264,28.8997,78000.0
2013-10-28 11:30:00,43.35,43.36,43.26,43.31,32500.0,28.893,28.8997,28.833,28.8663,32500.0
2013-10-28 11:35:00,43.32,43.4,43.32,43.39,23000.0,28.873,28.9263,28.873,28.9197,23000.0
2013-10-28 11:40:00,43.39,43.39,43.29,43.29,26100.0,28.9197,28.9197,28.853,28.853,26100.0
2013-10-28 11:45:00,43.3,43.31,43.25,43.29,34900.0,28.8597,28.8663,28.8264,28.853,34900.0
2013-10-28 11:50:00,43.3,43.3,43.26,43.3,10500.0,28.8597,28.8597,28.833,28.8597,10500.0
2013-10-28 11:55:00,43.3,43.35,43.25,43.28,26900.0,28.8597,28.893,28.8264,28.8463,26900.0
2013-10-28 12:00:00,43.29,43.3,43.23,43.24,24600.0,28.853,28.8597,28.813,28.8197,24600.0
2013-10-28 12:05:00,43.24,43.25,43.21,43.23,23200.0,28.8197,28.8264,28.7997,28.813,23200.0
2013-10-28 12:10:00,43.24,43.25,43.2,43.24,26100.0,28.8197,28.8264,28.793,28.8197,26100.0
2013-10-28 12:15:00,43.24,43.25,43.21,43.25,23900.0,28.8197,28.8264,28.7997,28.8264,23900.0
2013-10-28 12:20:00,43.24,43.25,43.21,43.21,16800.0,28.8197,28.8264,28.7997,28.7997,16800.0
2013-10-28 12:25:00,43.21,43.24,43.19,43.23,15800.0,28.7997,28.8197,28.7864,28.813,15800.0
2013-10-28 12:30:00,43.24,43.25,43.22,43.24,12200.0,28.8197,28.8264,28.8064,28.8197,12200.0
2013-10-28 12:35:00,43.24,43.25,43.19,43.2,49800.0,28.8197,28.8264,28.7864,28.793,49800.0
2013-10-28 12:40:00,43.21,43.25,43.21,43.24,29700.0,28.7997,28.8264,28.7997,28.8197,29700.0
2013-10-28 12:45:00,43.24,43.3,43.24,43.3,29100.0,28.8197,28.8597,28.8197,28.8597,29100.0
2013-10-28 12:50:00,43.31,43.32,43.28,43.31,20500.0,28.8663,28.873,28.8463,28.8663,20500.0
2013-10-28 12:55:00,43.31,43.34,43.28,43.34,23400.0,28.8663,28.8863,28.8463,28.8863,23400.0
2013-10-28 13:00:00,43.34,43.37,43.33,43.36,13800.0,28.8863,28.9063,28.8797,28.8997,13800.0
2013-10-28 13:05:00,43.37,43.38,43.35,43.38,10900.0,28.9063,28.913,28.893,28.913,10900.0
2013-10-28 13:10:00,43.38,43.39,43.34,43.35,45400.0,28.913,28.9197,28.8863,28.893,45400.0
2013-10-28 13:15:00,43.35,43.46,43.32,43.46,34900.0,28.893,28.9663,28.873,28.9663,34900.0
2013-10-28 13:20:00,43.44,43.5,43.43,43.47,21500.0,28.953,28.993,28.9463,28.973,21500.0
2013-10-28 13:25:00,43.47,43.47,43.41,43.44,11300.0,28.973,28.973,28.933,28.953,11300.0
2013-10-28 13:30:00,43.44,43.45,43.41,43.41,12500.0,28.953,28.9597,28.933,28.933,12500.0
2013-10-28 13:35:00,43.41,43.44,43.38,43.42,26300.0,28.933,28.953,28.913,28.9397,26300.0
2013-10-28 13:40:00,43.43,43.45,43.41,43.41,27400.0,28.9463,28.9597,28.933,28.933,27400.0
2013-10-28 13:45:00,43.42,43.43,43.41,43.42,6200.0,28.9397,28.9463,28.933,28.9397,6200.0
2013-10-28 13:50:00,43.42,43.42,43.36,43.37,12400.0,28.9397,28.9397,28.8997,28.9063,12400.0
2013-10-28 13:55:00,43.36,43.37,43.14,43.15,98500.0,28.8997,28.9063,28.753,28.7597,98500.0
2013-10-28 14:00:00,43.15,43.17,43.11,43.11,44400.0,28.7597,28.773,28.733,28.733,44400.0
2013-10-28 14:05:00,43.12,43.12,43.05,43.06,26200.0,28.7397,28.7397,28.6931,28.6997,26200.0
2013-10-28 14:10:00,43.06,43.06,42.96,43.04,44900.0,28.6997,28.6997,28.6331,28.6864,44900.0
2013-10-28 14:15:00,43.04,43.06,43.02,43.02,15700.0,28.6864,28.6997,28.6731,28.6731,15700.0
2013-10-28 14:20:00,43.02,43.13,43.02,43.12,27300.0,28.6731,28.7464,28.6731,28.7397,27300.0
2013-10-28 14:25:00,43.11,43.13,43.09,43.1,11600.0,28.733,28.7464,28.7197,28.7264,11600.0
2013-10-28 14:30:00,43.11,43.15,43.11,43.14,11500.0,28.733,28.7597,28.733,28.753,11500.0
2013-10-28 14:35:00,43.14,43.15,43.07,43.09,23500.0,28.753,28.7597,28.7064,28.7197,23500.0
2013-10-28 14:40:00,43.09,43.15,43.08,43.1,18600.0,28.7197,28.7597,28.713,28.7264,18600.0
2013-10-28 14:45:00,43.1,43.11,43.03,43.03,13900.0,28.7264,28.733,28.6797,28.6797,13900.0
2013-10-28 14:50:00,43.04,43.06,43.01,43.02,30700.0,28.6864,28.6997,28.6664,28.6731,30700.0
2013-10-28 14:55:00,43.02,43.09,43.02,43.07,19600.0,28.6731,28.7197,28.6731,28.7064,19600.0
2013-10-28 15:00:00,43.07,43.07,43.02,43.05,13900.0,28.7064,28.7064,28.6731,28.6931,13900.0
2013-10-28 15:05:00,43.04,43.06,43.0,43.01,25000.0,28.6864,28.6997,28.6597,28.6664,25000.0
2013-10-28 15:10:00,43.01,43.04,42.96,42.96,30300.0,28.6664,28.6864,28.6331,28.6331,30300.0
2013-10-28 15:15:00,42.97,42.98,42.87,42.92,87900.0,28.6397,28.6464,28.5731,28.6064,87900.0
2013-10-28 15:20:00,42.92,42.92,42.85,42.88,32200.0,28.6064,28.6064,28.5598,28.5797,32200.0
2013-10-28 15:25:00,42.88,42.89,42.85,42.87,27300.0,28.5797,28.5864,28.5598,28.5731,27300.0
2013-10-28 15:30:00,42.86,42.88,42.82,42.88,64700.0,28.5664,28.5797,28.5398,28.5797,64700.0
2013-10-28 15:35:00,42.87,42.88,42.8,42.8,50900.0,28.5731,28.5797,28.5264,28.5264,50900.0
2013-10-28 15:40:00,42.81,42.86,42.8,42.82,46800.0,28.5331,28.5664,28.5264,28.5398,46800.0
2013-10-28 15:45:00,42.81,42.81,42.73,42.76,79700.0,28.5331,28.5331,28.4798,28.4998,79700.0
2013-10-28 15:50:00,42.76,42.81,42.74,42.79,90600.0,28.4998,28.5331,28.4864,28.5198,90600.0
2013-10-28 15:55:00,42.79,42.89,42.78,42.87,145400.0,28.5198,28.5864,28.5131,28.5731,145400.0
2013-10-29 09:30:00,42.66,43.0,42.59,42.77,197400.0,28.4331,28.6597,28.3865,28.5064,197400.0
2013-10-29 09:35:00,42.77,42.88,42.6,42.71,67800.0,28.5064,28.5797,28.3931,28.4664,67800.0
2013-10-29 09:40:00,42.74,42.91,42.63,42.9,102700.0,28.4864,28.5997,28.4131,28.5931,102700.0
2013-10-29 09:45:00,42.91,42.91,42.79,42.85,132800.0,28.5997,28.5997,28.5198,28.5598,132800.0
2013-10-29 09:50:00,42.86,42.9,42.74,42.74,22700.0,28.5664,28.5931,28.4864,28.4864,22700.0
2013-10-29 09:55:00,42.74,42.76,42.64,42.66,42900.0,28.4864,28.4998,28.4198,28.4331,42900.0
2013-10-29 10:00:00,42.65,42.77,42.6,42.68,35800.0,28.4264,28.5064,28.3931,28.4464,35800.0
2013-10-29 10:05:00,42.71,42.71,42.57,42.59,148100.0,28.4664,28.4664,28.3731,28.3865,148100.0
2013-10-29 10:10:00,42.57,42.59,42.51,42.52,58200.0,28.3731,28.3865,28.3331,28.3398,58200.0
2013-10-29 10:15:00,42.51,42.54,42.47,42.49,81000.0,28.3331,28.3531,28.3065,28.3198,81000.0
2013-10-29 10:20:00,42.5,42.5,42.4,42.4,62000.0,28.3265,28.3265,28.2598,28.2598,62000.0
2013-10-29 10:25:00,42.4,42.41,42.34,42.41,101200.0,28.2598,28.2665,28.2198,28.2665,101200.0
2013-10-29 10:30:00,42.41,42.53,42.4,42.41,82800.0,28.2665,28.3465,28.2598,28.2665,82800.0
2013-10-29 10:35:00,42.42,42.42,42.34,42.35,62300.0,28.2732,28.2732,28.2198,28.2265,62300.0
2013-10-29 10:40:00,42.34,42.36,42.25,42.28,107200.0,28.2198,28.2332,28.1598,28.1798,107200.0
2013-10-29 10:45:00,42.29,42.36,42.27,42.28,124300.0,28.1865,28.2332,28.1732,28.1798,124300.0
2013-10-29 10:50:00,42.28,42.29,42.22,42.24,54400.0,28.1798,28.1865,28.1399,28.1532,54400.0
2013-10-29 10:55:00,42.24,42.25,42.16,42.16,58600.0,28.1532,28.1598,28.0999,28.0999,58600.0
2013-10-29 11:00:00,42.17,42.22,42.11,42.22,68700.0,28.1065,28.1399,28.0665,28.1399,68700.0
2013-10-29 11:05:00,42.22,42.46,42.21,42.42,153200.0,28.1399,28.2998,28.1332,28.2732,153200.0
2013-10-29 11:10:00,42.42,42.47,42.4,42.42,43800.0,28.2732,28.3065,28.2598,28.2732,43800.0
2013-10-29 11:15:00,42.43,42.53,42.43,42.48,58800.0,28.2798,28.3465,28.2798,28.3131,58800.0
2013-10-29 11:20:00,42.48,42.5,42.45,42.46,68500.0,28.3131,28.3265,28.2931,28.2998,68500.0
2013-10-29 11:25:00,42.46,42.46,42.3,42.3,73000.0,28.2998,28.2998,28.1932,28.1932,73000.0
2013-10-29 11:30:00,42.31,42.31,42.23,42.26,75900.0,28.1998,28.1998,28.1465,28.1665,75900.0
2013-10-29 11:35:00,42.27,42.27,42.22,42.23,54500.0,28.1732,28.1732,28.1399,28.1465,54500.0
2013-10-29 11:40:00,42.23,42.28,42.23,42.24,59100.0,28.1465,28.1798,28.1465,28.1532,59100.0
2013-10-29 11:45:00,42.24,42.25,42.22,42.22,28700.0,28.1532,28.1598,28.1399,28.1399,28700.0
2013-10-29 11:50:00,42.22,42.26,42.2,42.22,78800.0,28.1399,28.1665,28.1265,28.1399,78800.0
2013-10-29 11:55:00,42.22,42.26,42.19,42.25,43300.0,28.1399,28.1665,28.1199,28.1598,43300.0
2013-10-29 12:00:00,42.25,42.26,42.22,42.22,34700.0,28.1598,28.1665,28.1399,28.1399,34700.0
2013-10-29 12:05:00,42.21,42.23,42.2,42.21,16100.0,28.1332,28.1465,28.1265,28.1332,16100.0
2013-10-29 12:10:00,42.22,42.25,42.2,42.24,27800.0,28.1399,28.1598,28.1265,28.1532,27800.0
2013-10-29 12:15:00,42.24,42.28,42.24,42.27,45000.0,28.1532,28.1798,28.1532,28.1732,45000.0
2013-10-29 12:20:00,42.27,42.28,42.2,42.2,29100.0,28.1732,28.1798,28.1265,28.1265,29100.0
2013-10-29 12:25:00,42.19,42.25,42.15,42.23,66100.0,28.1199,28.1598,28.0932,28.1465,66100.0
2013-10-29 12:30:00,42.23,42.26,42.23,42.25,17000.0,28.1465,28.1665,28.1465,28.1598,17000.0
2013-10-29 12:35:00,42.24,42.27,42.21,42.26,73200.0,28.1532,28.1732,28.1332,28.1665,73200.0
2013-10-29 12:40:00,42.26,42.27,42.21,42.23,22200.0,28.1665,28.1732,28.1332,28.1465,22200.0
2013-10-29 12:45:00,42.22,42.25,42.21,42.25,11400.0,28.1399,28.1598,28.1332,28.1598,11400.0
2013-10-29 12:50:00,42.24,42.34,42.24,42.32,35200.0,28.1532,28.2198,28.1532,28.2065,35200.0
2013-10-29 12:55:00,42.33,42.34,42.29,42.31,19200.0,28.2132,28.2198,28.1865,28.1998,19200.0
2013-10-29 13:00:00,42.31,42.35,42.31,42.32,25600.0,28.1998,28.2265,28.1998,28.2065,25600.0
2013-10-29 13:05:00,42.32,42.37,42.31,42.33,13600.0,28.2065,28.2398,28.1998,28.2132,13600.0
2013-10-29 13:10:00,42.32,42.32,42.27,42.29,16100.0,28.2065,28.2065,28.1732,28.1865,16100.0
2013-10-29 13:15:00,42.3,42.3,42.26,42.28,19200.0,28.1932,28.1932,28.1665,28.1798,19200.0
2013-10-29 13:20:00,42.29,42.3,42.23,42.24,23900.0,28.1865,28.1932,28.1465,28.1532,23900.0
2013-10-29 13:25:00,42.23,42.24,42.19,42.23,22200.0,28.1465,28.1532,28.1199,28.1465,22200.0
2013-10-29 13:30:00,42.22,42.25,42.21,42.25,17100.0,28.1399,28.1598,28.1332,28.1598,17100.0
2013-10-29 13:35:00,42.25,42.25,42.21,42.22,32100.0,28.1598,28.1598,28.1332,28.1399,32100.0
2013-10-29 13:40:00,42.22,42.24,42.2,42.23,16800.0,28.1399,28.1532,28.1265,28.1465,16800.0
2013-10-29 13:45:00,42.24,42.33,42.23,42.29,48100.0,28.1532,28.2132,28.1465,28.1865,48100.0
2013-10-29 13:50:00,42.29,42.3,42.26,42.28,26900.0,28.1865,28.1932,28.1665,28.1798,26900.0
2013-10-29 13:55:00,42.27,42.35,42.27,42.34,39200.0,28.1732,28.2265,28.1732,28.2198,39200.0
2013-10-29 14:00:00,42.34,42.48,42.34,42.48,27000.0,28.2198,28.3131,28.2198,28.3131,27000.0
2013-10-29 14:05:00,42.47,42.62,42.46,42.62,57300.0,28.3065,28.4065,28.2998,28.4065,57300.0
2013-10-29 14:10:00,42.62,42.65,42.6,42.63,28400.0,28.4065,28.4264,28.3931,28.4131,28400.0
2013-10-29 14:15:00,42.63,42.67,42.55,42.58,72000.0,28.4131,28.4398,28.3598,28.3798,72000.0
2013-10-29 14:20:00,42.58,42.64,42.58,42.6,24400.0,28.3798,28.4198,28.3798,28.3931,24400.0
2013-10-29 14:25:00,42.59,42.7,42.58,42.66,49200.0,28.3865,28.4598,28.3798,28.4331,49200.0
2013-10-29 14:30:00,42.67,42.71,42.65,42.65,17400.0,28.4398,28.4664,28.4264,28.4264,17400.0
2013-10-29 14:35:00,42.65,42.73,42.65,42.73,19100.0,28.4264,28.4798,28.4264,28.4798,19100.0
2013-10-29 14:40:00,42.72,42.73,42.7,42.72,14100.0,28.4731,28.4798,28.4598,28.4731,14100.0
2013-10-29 14:45:00,42.72,42.79,42.72,42.78,21300.0,28.4731,28.5198,28.4731,28.5131,21300.0
2013-10-29 14:50:00,42.78,42.79,42.76,42.77,11400.0,28.5131,28.5198,28.4998,28.5064,11400.0
2013-10-29 14:55:00,42.76,42.77,42.72,42.74,19400.0,28.4998,28.5064,28.4731,28.4864,19400.0
2013-10-29 15:00:00,42.73,42.74,42.66,42.66,56200.0,28.4798,28.4864,28.4331,28.4331,56200.0
2013-10-29 15:05:00,42.66,42.67,42.6,42.61,42500.0,28.4331,28.4398,28.3931,28.3998,42500.0
2013-10-29 15:10:00,42.61,42.67,42.6,42.65,34400.0,28.3998,28.4398,28.3931,28.4264,34400.0
2013-10-29 15:15:00,42.66,42.75,42.64,42.74,29100.0,28.4331,28.4931,28.4198,28.4864,29100.0
2013-10-29 15:20:00,42.74,42.79,42.73,42.76,43200.0,28.4864,28.5198,28.4798,28.4998,43200.0
2013-10-29 15:25:00,42.77,42.81,42.76,42.79,57900.0,28.5064,28.5331,28.4998,28.5198,57900.0
2013-10-29 15:30:00,42.8,42.85,42.79,42.83,50500.0,28.5264,28.5598,28.5198,28.5464,50500.0
2013-10-29 15:35:00,42.83,42.91,42.82,42.9,64600.0,28.5464,28.5997,28.5398,28.5931,64600.0
2013-10-29 15:40:00,42.89,42.94,42.87,42.93,34200.0,28.5864,28.6197,28.5731,28.6131,34200.0
2013-10-29 15:45:00,42.92,42.95,42.9,42.9,80300.0,28.6064,28.6264,28.5931,28.5931,80300.0
2013-10-29 15:50:00,42.91,42.95,42.9,42.95,91300.0,28.5997,28.6264,28.5931,28.6264,91300.0
2013-10-29 15:55:00,42.94,42.96,42.91,42.93,114000.0,28.6197,28.6331,28.5997,28.6131,114000.0
2013-10-30 09:30:00,43.08,43.25,43.05,43.17,84400.0,28.713,28.8264,28.6931,28.773,84400.0
2013-10-30 09:35:00,43.17,43.19,42.97,42.97,56600.0,28.773,28.7864,28.6397,28.6397,56600.0
2013-10-30 09:40:00,42.94,43.05,42.81,43.04,44300.0,28.6197,28.6931,28.5331,28.6864,44300.0
2013-10-30 09:45:00,43.05,43.24,43.04,43.23,39500.0,28.6931,28.8197,28.6864,28.813,39500.0
2013-10-30 09:50:00,43.24,43.34,43.21,43.21,42300.0,28.8197,28.8863,28.7997,28.7997,42300.0
2013-10-30 09:55:00,43.22,43.34,43.1,43.17,41400.0,28.8064,28.8863,28.7264,28.773,41400.0
2013-10-30 10:00:00,43.17,43.18,43.08,43.12,31600.0,28.773,28.7797,28.713,28.7397,31600.0
2013-10-30 10:05:00,43.11,43.11,42.92,42.92,73000.0,28.733,28.733,28.6064,28.6064,73000.0
2013-10-30 10:10:00,42.93,43.11,42.93,43.09,21200.0,28.6131,28.733,28.6131,28.7197,21200.0
2013-10-30 10:15:00,43.06,43.14,43.01,43.1,46100.0,28.6997,28.753,28.6664,28.7264,46100.0
2013-10-30 10:20:00,43.09,43.14,43.08,43.14,55100.0,28.7197,28.753,28.713,28.753,55100.0
2013-10-30 10:25:00,43.14,43.28,43.14,43.28,38200.0,28.753,28.8463,28.753,28.8463,38200.0
2013-10-30 10:30:00,43.25,43.27,43.15,43.2,23700.0,28.8264,28.8397,28.7597,28.793,23700.0
2013-10-30 10:35:00,43.21,43.29,43.02,43.03,51600.0,28.7997,28.853,28.6731,28.6797,51600.0
2013-10-30 10:40:00,43.04,43.13,43.01,43.13,28900.0,28.6864,28.7464,28.6664,28.7464,28900.0
2013-10-30 10:45:00,43.13,43.15,43.05,43.05,18900.0,28.7464,28.7597,28.6931,28.6931,18900.0
2013-10-30 10:50:00,43.06,43.16,43.06,43.13,12400.0,28.6997,28.7664,28.6997,28.7464,12400.0
2013-10-30 10:55:00,43.13,43.13,42.99,43.0,25100.0,28.7464,28.7464,28.6531,28.6597,25100.0
2013-10-30 11:00:00,43.01,43.12,43.01,43.06,27000.0,28.6664,28.7397,28.6664,28.6997,27000.0
2013-10-30 11:05:00,43.07,43.16,43.07,43.1,18500.0,28.7064,28.7664,28.7064,28.7264,18500.0
2013-10-30 11:10:00,43.1,43.11,43.01,43.06,50300.0,28.7264,28.733,28.6664,28.6997,50300.0
2013-10-30 11:15:00,43.06,43.07,43.01,43.04,30900.0,28.6997,28.7064,28.6664,28.6864,30900.0
2013-10-30 11:20:00,43.03,43.04,42.94,42.95,14000.0,28.6797,28.6864,28.6197,28.6264,14000.0
2013-10-30 11:25:00,42.94,42.97,42.9,42.91,23600.0,28.6197,28.6397,28.5931,28.5997,23600.0
2013-10-30 11:30:00,42.9,42.9,42.81,42.87,35800.0,28.5931,28.5931,28.5331,28.5731,35800.0
2013-10-30 11:35:00,42.86,42.9,42.78,42.79,98300.0,28.5664,28.5931,28.5131,28.5198,98300.0
2013-10-30 11:40:00,42.8,42.85,42.78,42.79,28300.0,28.5264,28.5598,28.5131,28.5198,28300.0
2013-10-30 11:45:00,42.79,42.87,42.79,42.82,43800.0,28.5198,28.5731,28.5198,28.5398,43800.0
2013-10-30 11:50:00,42.8,42.8,42.68,42.69,41000.0,28.5264,28.5264,28.4464,28.4531,41000.0
2013-10-30 11:55:00,42.69,42.71,42.67,42.67,29300.0,28.4531,28.4664,28.4398,28.4398,29300.0
2013-10-30 12:00:00,42.67,42.77,42.62,42.77,33600.0,28.4398,28.5064,28.4065,28.5064,33600.0
2013-10-30 12:05:00,42.77,42.82,42.68,42.68,23000.0,28.5064,28.5398,28.4464,28.4464,23000.0
2013-10-30 12:10:00,42.68,42.72,42.66,42.7,53400.0,28.4464,28.4731,28.4331,28.4598,53400.0
2013-10-30 12:15:00,42.7,42.72,42.68,42.71,21700.0,28.4598,28.4731,28.4464,28.4664,21700.0
2013-10-30 12:20:00,42.7,42.76,42.68,42.75,18500.0,28.4598,28.4998,28.4464,28.4931,18500.0
2013-10-30 12:25:00,42.76,42.79,42.72,42.75,19900.0,28.4998,28.5198,28.4731,28.4931,19900.0
2013-10-30 12:30:00,42.74,42.82,42.73,42.73,25300.0,28.4864,28.5398,28.4798,28.4798,25300.0
2013-10-30 12:35:00,42.76,42.79,42.76,42.76,8700.0,28.4998,28.5198,28.4998,28.4998,8700.0
2013-10-30 12:40:00,42.76,42.83,42.76,42.83,13900.0,28.4998,28.5464,28.4998,28.5464,13900.0
2013-10-30 12:45:00,42.83,42.9,42.82,42.87,37400.0,28.5464,28.5931,28.5398,28.5731,37400.0
2013-10-30 12:50:00,42.88,42.91,42.86,42.88,10200.0,28.5797,28.5997,28.5664,28.5797,10200.0
2013-10-30 12:55:00,42.88,42.9,42.87,42.89,11400.0,28.5797,28.5931,28.5731,28.5864,11400.0
2013-10-30 13:00:00,42.88,42.92,42.88,42.89,6600.0,28.5797,28.6064,28.5797,28.5864,6600.0
2013-10-30 13:05:00,42.89,42.91,42.87,42.87,9000.0,28.5864,28.5997,28.5731,28.5731,9000.0
2013-10-30 13:10:00,42.87,42.94,42.87,42.92,15600.0,28.5731,28.6197,28.5731,28.6064,15600.0
2013-10-30 13:15:00,42.92,42.97,42.91,42.96,23000.0,28.6064,28.6397,28.5997,28.6331,23000.0
2013-10-30 13:20:00,42.96,42.98,42.85,42.87,19400.0,28.6331,28.6464,28.5598,28.5731,19400.0
2013-10-30 13:25:00,42.87,42.87,42.81,42.81,12700.0,28.5731,28.5731,28.5331,28.5331,12700.0
2013-10-30 13:30:00,42.81,42.82,42.78,42.79,11900.0,28.5331,28.5398,28.5131,28.5198,11900.0
2013-10-30 13:35:00,42.79,42.85,42.79,42.82,33500.0,28.5198,28.5598,28.5198,28.5398,33500.0
2013-10-30 13:40:00,42.82,42.9,42.82,42.89,18900.0,28.5398,28.5931,28.5398,28.5864,18900.0
2013-10-30 13:45:00,42.87,42.87,42.78,42.78,24300.0,28.5731,28.5731,28.5131,28.5131,24300.0
2013-10-30 13:50:00,42.79,42.83,42.78,42.83,16800.0,28.5198,28.5464,28.5131,28.5464,16800.0
2013-10-30 13:55:00,42.83,42.83,42.71,42.73,24000.0,28.5464,28.5464,28.4664,28.4798,24000.0
2013-10-30 14:00:00,42.73,42.88,42.63,42.84,53000.0,28.4798,28.5797,28.4131,28.5531,53000.0
2013-10-30 14:05:00,42.85,42.95,42.73,42.78,19300.0,28.5598,28.6264,28.4798,28.5131,19300.0
2013-10-30 14:10:00,42.79,42.86,42.71,42.75,33100.0,28.5198,28.5664,28.4664,28.4931,33100.0
2013-10-30 14:15:00,42.75,42.77,42.53,42.59,59900.0,28.4931,28.5064,28.3465,28.3865,59900.0
2013-10-30 14:20:00,42.57,42.63,42.44,42.52,33300.0,28.3731,28.4131,28.2865,28.3398,33300.0
2013-10-30 14:25:00,42.5,42.59,42.4,42.58,26100.0,28.3265,28.3865,28.2598,28.3798,26100.0
2013-10-30 14:30:00,42.57,42.68,42.52,42.66,31000.0,28.3731,28.4464,28.3398,28.4331,31000.0
2013-10-30 14:35:00,42.66,42.71,42.61,42.65,29900.0,28.4331,28.4664,28.3998,28.4264,29900.0
2013-10-30 14:40:00,42.65,42.7,42.56,42.56,20900.0,28.4264,28.4598,28.3665,28.3665,20900.0
2013-10-30 14:45:00,42.56,42.64,42.56,42.64,13800.0,28.3665,28.4198,28.3665,28.4198,13800.0
2013-10-30 14:50:00,42.64,42.64,42.51,42.62,58400.0,28.4198,28.4198,28.3331,28.4065,58400.0
2013-10-30 14:55:00,42.63,42.74,42.61,42.71,45300.0,28.4131,28.4864,28.3998,28.4664,45300.0
2013-10-30 15:00:00,42.72,42.74,42.69,42.73,23600.0,28.4731,28.4864,28.4531,28.4798,23600.0
2013-10-30 15:05:00,42.74,42.8,42.73,42.73,30800.0,28.4864,28.5264,28.4798,28.4798,30800.0
2013-10-30 15:10:00,42.72,42.73,42.68,42.69,16200.0,28.4731,28.4798,28.4464,28.4531,16200.0
2013-10-30 15:15:00,42.68,42.73,42.66,42.7,17400.0,28.4464,28.4798,28.4331,28.4598,17400.0
2013-10-30 15:20:00,42.71,42.74,42.64,42.67,39200.0,28.4664,28.4864,28.4198,28.4398,39200.0
2013-10-30 15:25:00,42.68,42.75,42.65,42.72,27800.0,28.4464,28.4931,28.4264,28.4731,27800.0
2013-10-30 15:30:00,42.72,42.8,42.71,42.78,34200.0,28.4731,28.5264,28.4664,28.5131,34200.0
2013-10-30 15:35:00,42.79,42.79,42.71,42.77,28500.0,28.5198,28.5198,28.4664,28.5064,28500.0
2013-10-30 15:40:00,42.77,42.8,42.72,42.77,27800.0,28.5064,28.5264,28.4731,28.5064,27800.0
2013-10-30 15:45:00,42.79,42.8,42.7,42.71,62300.0,28.5198,28.5264,28.4598,28.4664,62300.0
2013-10-30 15:50:00,42.72,42.74,42.7,42.7,60300.0,28.4731,28.4864,28.4598,28.4598,60300.0
2013-10-30 15:55:00,42.7,42.74,42.69,42.73,116700.0,28.4598,28.4864,28.4531,28.4798,116700.0
2013-10-31 09:30:00,42.46,42.46,42.23,42.39,71100.0,28.2998,28.2998,28.1465,28.2532,71100.0
2013-10-31 09:35:00,42.39,42.43,42.25,42.39,76600.0,28.2532,28.2798,28.1598,28.2532,76600.0
2013-10-31 09:40:00,42.42,42.56,42.42,42.56,43800.0,28.2732,28.3665,28.2732,28.3665,43800.0
2013-10-31 09:45:00,42.56,42.6,42.25,42.27,44600.0,28.3665,28.3931,28.1598,28.1732,44600.0
2013-10-31 09:50:00,42.25,42.32,42.1,42.16,51700.0,28.1598,28.2065,28.0599,28.0999,51700.0
2013-10-31 09:55:00,42.15,42.21,42.09,42.17,39300.0,28.0932,28.1332,28.0532,28.1065,39300.0
2013-10-31 10:00:00,42.17,42.19,41.88,42.04,115400.0,28.1065,28.1199,27.9132,28.0199,115400.0
2013-10-31 10:05:00,42.01,42.05,41.81,42.03,71100.0,27.9999,28.0265,27.8666,28.0132,71100.0
2013-10-31 10:10:00,42.02,42.33,42.01,42.32,65000.0,28.0066,28.2132,27.9999,28.2065,65000.0
2013-10-31 10:15:00,42.32,42.36,42.06,42.13,103800.0,28.2065,28.2332,28.0332,28.0799,103800.0
2013-10-31 10:20:00,42.13,42.3,42.12,42.27,21300.0,28.0799,28.1932,28.0732,28.1732,21300.0
2013-10-31 10:25:00,42.27,42.43,42.24,42.34,39100.0,28.1732,28.2798,28.1532,28.2198,39100.0
2013-10-31 10:30:00,42.38,42.39,42.27,42.31,62300.0,28.2465,28.2532,28.1732,28.1998,62300.0
2013-10-31 10:35:00,42.28,42.28,42.08,42.11,47200.0,28.1798,28.1798,28.0465,28.0665,47200.0
2013-10-31 10:40:00,42.11,42.18,42.05,42.18,45600.0,28.0665,28.1132,28.0265,28.1132,45600.0
2013-10-31 10:45:00,42.2,42.31,42.19,42.26,38500.0,28.1265,28.1998,28.1199,28.1665,38500.0
2013-10-31 10:50:00,42.25,42.44,42.25,42.44,28200.0,28.1598,28.2865,28.1598,28.2865,28200.0
2013-10-31 10:55:00,42.44,42.46,42.31,42.35,36600.0,28.2865,28.2998,28.1998,28.2265,36600.0
2013-10-31 11:00:00,42.35,42.51,42.35,42.49,22400.0,28.2265,28.3331,28.2265,28.3198,22400.0
2013-10-31 11:05:00,42.48,42.5,42.43,42.48,10800.0,28.3131,28.3265,28.2798,28.3131,10800.0
2013-10-31 11:10:00,42.5,42.56,42.47,42.56,20800.0,28.3265,28.3665,28.3065,28.3665,20800.0
2013-10-31 11:15:00,42.53,42.69,42.47,42.66,39600.0,28.3465,28.4531,28.3065,28.4331,39600.0
2013-10-31 11:20:00,42.65,42.69,42.6,42.68,16300.0,28.4264,28.4531,28.3931,28.4464,16300.0
2013-10-31 11:25:00,42.68,42.86,42.63,42.86,75700.0,28.4464,28.5664,28.4131,28.5664,75700.0
2013-10-31 11:30:00,42.87,42.95,42.85,42.86,58800.0,28.5731,28.6264,28.5598,28.5664,58800.0
2013-10-31 11:35:00,42.86,43.05,42.86,43.02,67600.0,28.5664,28.6931,28.5664,28.6731,67600.0
2013-10-31 11:40:00,43.04,43.05,42.95,42.95,40900.0,28.6864,28.6931,28.6264,28.6264,40900.0
2013-10-31 11:45:00,42.95,43.0,42.91,43.0,35200.0,28.6264,28.6597,28.5997,28.6597,35200.0
2013-10-31 11:50:00,42.99,43.06,42.98,43.05,26300.0,28.6531,28.6997,28.6464,28.6931,26300.0
2013-10-31 11:55:00,43.04,43.04,42.96,42.96,15900.0,28.6864,28.6864,28.6331,28.6331,15900.0
2013-10-31 12:00:00,42.96,42.97,42.86,42.87,16300.0,28.6331,28.6397,28.5664,28.5731,16300.0
2013-10-31 12:05:00,42.89,42.92,42.87,42.92,7500.0,28.5864,28.6064,28.5731,28.6064,7500.0
2013-10-31 12:10:00,42.93,42.98,42.92,42.97,15300.0,28.6131,28.6464,28.6064,28.6397,15300.0
2013-10-31 12:15:00,42.97,43.01,42.95,42.98,17900.0,28.6397,28.6664,28.6264,28.6464,17900.0
2013-10-31 12:20:00,42.98,43.03,42.96,43.0,22300.0,28.6464,28.6797,28.6331,28.6597,22300.0
2013-10-31 12:25:00,43.0,43.02,42.99,42.99,10700.0,28.6597,28.6731,28.6531,28.6531,10700.0
2013-10-31 12:30:00,42.97,43.01,42.95,42.95,29600.0,28.6397,28.6664,28.6264,28.6264,29600.0
2013-10-31 12:35:00,42.94,42.94,42.88,42.92,12400.0,28.6197,28.6197,28.5797,28.6064,12400.0
2013-10-31 12:40:00,42.93,42.95,42.92,42.94,23900.0,28.6131,28.6264,28.6064,28.6197,23900.0
2013-10-31 12:45:00,42.94,43.01,42.94,43.0,26700.0,28.6197,28.6664,28.6197,28.6597,26700.0
2013-10-31 12:50:00,42.99,43.03,42.99,43.01,19500.0,28.6531,28.6797,28.6531,28.6664,19500.0
2013-10-31 12:55:00,43.0,43.02,42.99,43.02,19500.0,28.6597,28.6731,28.6531,28.6731,19500.0
2013-10-31 13:00:00,43.01,43.02,42.99,43.0,11500.0,28.6664,28.6731,28.6531,28.6597,11500.0
2013-10-31 13:05:00,43.01,43.02,43.0,43.01,10500.0,28.6664,28.6731,28.6597,28.6664,10500.0
2013-10-31 13:10:00,43.02,43.08,43.0,43.06,22400.0,28.6731,28.713,28.6597,28.6997,22400.0
2013-10-31 13:15:00,43.06,43.09,43.04,43.04,22000.0,28.6997,28.7197,28.6864,28.6864,22000.0
2013-10-31 13:20:00,43.04,43.06,43.0,43.05,23900.0,28.6864,28.6997,28.6597,28.6931,23900.0
2013-10-31 13:25:00,43.05,43.09,43.04,43.07,22800.0,28.6931,28.7197,28.6864,28.7064,22800.0
2013-10-31 13:30:00,43.07,43.11,43.05,43.06,19300.0,28.7064,28.733,28.6931,28.6997,19300.0
2013-10-31 13:35:00,43.07,43.07,43.02,43.06,6700.0,28.7064,28.7064,28.6731,28.6997,6700.0
2013-10-31 13:40:00,43.05,43.11,43.05,43.1,14100.0,28.6931,28.733,28.6931,28.7264,14100.0
2013-10-31 13:45:00,43.08,43.12,43.07,43.11,12700.0,28.713,28.7397,28.7064,28.733,12700.0
2013-10-31 13:50:00,43.1,43.1,43.03,43.03,19200.0,28.7264,28.7264,28.6797,28.6797,19200.0
2013-10-31 13:55:00,43.03,43.09,43.0,43.07,12900.0,28.6797,28.7197,28.6597,28.7064,12900.0
2013-10-31 14:00:00,43.06,43.08,43.05,43.08,6600.0,28.6997,28.713,28.6931,28.713,6600.0
2013-10-31 14:05:00,43.08,43.09,43.04,43.06,15700.0,28.713,28.7197,28.6864,28.6997,15700.0
2013-10-31 14:10:00,43.05,43.14,43.05,43.13,15600.0,28.6931,28.753,28.6931,28.7464,15600.0
2013-10-31 14:15:00,43.12,43.21,43.12,43.21,37400.0,28.7397,28.7997,28.7397,28.7997,37400.0
2013-10-31 14:20:00,43.21,43.25,43.19,43.2,23100.0,28.7997,28.8264,28.7864,28.793,23100.0
2013-10-31 14:25:00,43.19,43.27,43.17,43.24,48200.0,28.7864,28.8397,28.773,28.8197,48200.0
2013-10-31 14:30:00,43.25,43.28,43.24,43.25,27600.0,28.8264,28.8463,28.8197,28.8264,27600.0
2013-10-31 14:35:00,43.24,43.25,43.15,43.16,21200.0,28.8197,28.8264,28.7597,28.7664,21200.0
2013-10-31 14:40:00,43.17,43.17,43.13,43.14,22600.0,28.773,28.773,28.7464,28.753,22600.0
2013-10-31 14:45:00,43.15,43.15,43.11,43.15,27700.0,28.7597,28.7597,28.733,28.7597,27700.0
2013-10-31 14:50:00,43.14,43.15,43.06,43.07,31500.0,28.753,28.7597,28.6997,28.7064,31500.0
2013-10-31 14:55:00,43.06,43.07,43.01,43.01,19700.0,28.6997,28.7064,28.6664,28.6664,19700.0
2013-10-31 15:00:00,43.0,43.01,42.94,42.99,33000.0,28.6597,28.6664,28.6197,28.6531,33000.0
2013-10-31 15:05:00,42.99,43.03,42.97,43.02,56100.0,28.6531,28.6797,28.6397,28.6731,56100.0
2013-10-31 15:10:00,43.02,43.04,43.01,43.04,25300.0,28.6731,28.6864,28.6664,28.6864,25300.0
2013-10-31 15:15:00,43.03,43.07,43.02,43.05,28100.0,28.6797,28.7064,28.6731,28.6931,28100.0
2013-10-31 15:20:00,43.06,43.1,43.03,43.05,21600.0,28.6997,28.7264,28.6797,28.6931,21600.0
2013-10-31 15:25:00,43.05,43.06,42.96,42.96,20400.0,28.6931,28.6997,28.6331,28.6331,20400.0
2013-10-31 15:30:00,42.96,42.99,42.94,42.95,31900.0,28.6331,28.6531,28.6197,28.6264,31900.0
2013-10-31 15:35:00,42.95,42.99,42.94,42.94,36900.0,28.6264,28.6531,28.6197,28.6197,36900.0
2013-10-31 15:40:00,42.93,42.96,42.88,42.9,56500.0,28.6131,28.6331,28.5797,28.5931,56500.0
2013-10-31 15:45:00,42.89,42.89,42.81,42.83,138500.0,28.5864,28.5864,28.5331,28.5464,138500.0
2013-10-31 15:50:00,42.82,42.87,42.81,42.87,110700.0,28.5398,28.5731,28.5331,28.5731,110700.0
2013-10-31 15:55:00,42.86,42.92,42.81,42.81,277100.0,28.5664,28.6064,28.5331,28.5331,277100.0
2013-11-01 09:30:00,43.38,43.38,42.9,43.0,152200.0,28.913,28.913,28.5931,28.6597,152200.0
2013-11-01 09:35:00,43.0,43.42,42.95,43.29,109600.0,28.6597,28.9397,28.6264,28.853,109600.0
2013-11-01 09:40:00,43.3,43.3,43.17,43.29,60600.0,28.8597,28.8597,28.773,28.853,60600.0
2013-11-01 09:45:00,43.29,43.3,43.1,43.22,36300.0,28.853,28.8597,28.7264,28.8064,36300.0
2013-11-01 09:50:00,43.23,43.3,43.14,43.14,47500.0,28.813,28.8597,28.753,28.753,47500.0
2013-11-01 09:55:00,43.13,43.18,42.98,43.02,37200.0,28.7464,28.7797,28.6464,28.6731,37200.0
2013-11-01 10:00:00,43.02,43.04,42.93,43.0,55700.0,28.6731,28.6864,28.6131,28.6597,55700.0
2013-11-01 10:05:00,43.0,43.18,42.98,43.12,67800.0,28.6597,28.7797,28.6464,28.7397,67800.0
2013-11-01 10:10:00,43.12,43.15,43.01,43.01,67500.0,28.7397,28.7597,28.6664,28.6664,67500.0
2013-11-01 10:15:00,43.01,43.04,42.88,43.01,98300.0,28.6664,28.6864,28.5797,28.6664,98300.0
2013-11-01 10:20:00,43.01,43.13,42.98,43.12,40500.0,28.6664,28.7464,28.6464,28.7397,40500.0
2013-11-01 10:25:00,43.12,43.12,43.0,43.0,75800.0,28.7397,28.7397,28.6597,28.6597,75800.0
2013-11-01 10:30:00,43.01,43.05,42.95,43.04,23500.0,28.6664,28.6931,28.6264,28.6864,23500.0
2013-11-01 10:35:00,43.05,43.13,43.03,43.08,19100.0,28.6931,28.7464,28.6797,28.713,19100.0
2013-11-01 10:40:00,43.09,43.25,43.05,43.23,30400.0,28.7197,28.8264,28.6931,28.813,30400.0
2013-11-01 10:45:00,43.22,43.25,43.22,43.25,33400.0,28.8064,28.8264,28.8064,28.8264,33400.0
2013-11-01 10:50:00,43.25,43.25,43.22,43.25,12300.0,28.8264,28.8264,28.8064,28.8264,12300.0
2013-11-01 10:55:00,43.25,43.25,43.23,43.24,14000.0,28.8264,28.8264,28.813,28.8197,14000.0
2013-11-01 11:00:00,43.24,43.25,43.13,43.13,34100.0,28.8197,28.8264,28.7464,28.7464,34100.0
2013-11-01 11:05:00,43.13,43.14,43.05,43.06,21100.0,28.7464,28.753,28.6931,28.6997,21100.0
2013-11-01 11:10:00,43.05,43.05,42.93,42.97,28400.0,28.6931,28.6931,28.6131,28.6397,28400.0
2013-11-01 11:15:00,42.98,42.98,42.85,42.91,56100.0,28.6464,28.6464,28.5598,28.5997,56100.0
2013-11-01 11:20:00,42.92,43.04,42.92,43.04,22400.0,28.6064,28.6864,28.6064,28.6864,22400.0
2013-11-01 11:25:00,43.01,43.05,42.99,43.01,31600.0,28.6664,28.6931,28.6531,28.6664,31600.0
2013-11-01 11:30:00,43.02,43.05,42.9,42.96,50400.0,28.6731,28.6931,28.5931,28.6331,50400.0
2013-11-01 11:35:00,42.96,42.99,42.92,42.99,68200.0,28.6331,28.6531,28.6064,28.6531,68200.0
2013-11-01 11:40:00,42.96,42.98,42.91,42.98,15600.0,28.6331,28.6464,28.5997,28.6464,15600.0
2013-11-01 11:45:00,42.98,42.99,42.91,42.99,11100.0,28.6464,28.6531,28.5997,28.6531,11100.0
2013-11-01 11:50:00,42.96,42.96,42.85,42.85,15500.0,28.6331,28.6331,28.5598,28.5598,15500.0
2013-11-01 11:55:00,42.87,42.88,42.73,42.73,23900.0,28.5731,28.5797,28.4798,28.4798,23900.0
2013-11-01 12:00:00,42.74,42.84,42.73,42.84,77600.0,28.4864,28.5531,28.4798,28.5531,77600.0
2013-11-01 12:05:00,42.84,42.84,42.77,42.79,20800.0,28.5531,28.5531,28.5064,28.5198,20800.0
2013-11-01 12:10:00,42.8,42.82,42.76,42.76,12000.0,28.5264,28.5398,28.4998,28.4998,12000.0
2013-11-01 12:15:00,42.76,42.82,42.73,42.73,32300.0,28.4998,28.5398,28.4798,28.4798,32300.0
2013-11-01 12:20:00,42.72,42.84,42.7,42.84,11600.0,28.4731,28.5531,28.4598,28.5531,11600.0
2013-11-01 12:25:00,42.87,42.94,42.87,42.94,7200.0,28.5731,28.6197,28.5731,28.6197,7200.0
2013-11-01 12:30:00,42.93,42.94,42.85,42.85,24600.0,28.6131,28.6197,28.5598,28.5598,24600.0
2013-11-01 12:35:00,42.85,42.87,42.83,42.84,9000.0,28.5598,28.5731,28.5464,28.5531,9000.0
2013-11-01 12:40:00,42.81,42.85,42.79,42.84,3700.0,28.5331,28.5598,28.5198,28.5531,3700.0
2013-11-01 12:45:00,42.85,42.86,42.83,42.84,6200.0,28.5598,28.5664,28.5464,28.5531,6200.0
2013-11-01 12:50:00,42.85,42.86,42.79,42.82,63000.0,28.5598,28.5664,28.5198,28.5398,63000.0
2013-11-01 12:55:00,42.83,42.85,42.78,42.78,25900.0,28.5464,28.5598,28.5131,28.5131,25900.0
2013-11-01 13:00:00,42.78,42.83,42.78,42.8,4900.0,28.5131,28.5464,28.5131,28.5264,4900.0
2013-11-01 13:05:00,42.79,42.81,42.75,42.76,26000.0,28.5198,28.5331,28.4931,28.4998,26000.0
2013-11-01 13:10:00,42.78,42.8,42.75,42.78,11000.0,28.5131,28.5264,28.4931,28.5131,11000.0
2013-11-01 13:15:00,42.79,42.8,42.75,42.75,4900.0,28.5198,28.5264,28.4931,28.4931,4900.0
2013-11-01 13:20:00,42.75,42.8,42.75,42.79,12100.0,28.4931,28.5264,28.4931,28.5198,12100.0
2013-11-01 13:25:00,42.8,42.83,42.79,42.83,21800.0,28.5264,28.5464,28.5198,28.5464,21800.0
2013-11-01 13:30:00,42.82,42.82,42.76,42.78,24700.0,28.5398,28.5398,28.4998,28.5131,24700.0
2013-11-01 13:35:00,42.78,42.84,42.77,42.82,15800.0,28.5131,28.5531,28.5064,28.5398,15800.0
2013-11-01 13:40:00,42.82,42.83,42.8,42.8,10400.0,28.5398,28.5464,28.5264,28.5264,10400.0
2013-11-01 13:45:00,42.81,42.83,42.8,42.83,17400.0,28.5331,28.5464,28.5264,28.5464,17400.0
2013-11-01 13:50:00,42.83,42.83,42.77,42.81,26600.0,28.5464,28.5464,28.5064,28.5331,26600.0
2013-11-01 13:55:00,42.82,42.82,42.79,42.82,10100.0,28.5398,28.5398,28.5198,28.5398,10100.0
2013-11-01 14:00:00,42.82,42.82,42.79,42.81,23100.0,28.5398,28.5398,28.5198,28.5331,23100.0
2013-11-01 14:05:00,42.8,42.83,42.78,42.82,12200.0,28.5264,28.5464,28.5131,28.5398,12200.0
2013-11-01 14:10:00,42.81,42.81,42.78,42.78,16700.0,28.5331,28.5331,28.5131,28.5131,16700.0
2013-11-01 14:15:00,42.78,42.8,42.77,42.8,11200.0,28.5131,28.5264,28.5064,28.5264,11200.0
2013-11-01 14:20:00,42.8,42.82,42.8,42.8,15700.0,28.5264,28.5398,28.5264,28.5264,15700.0
2013-11-01 14:25:00,42.82,42.84,42.79,42.8,30000.0,28.5398,28.5531,28.5198,28.5264,30000.0
2013-11-01 14:30:00,42.8,42.84,42.79,42.83,107000.0,28.5264,28.5531,28.5198,28.5464,107000.0
2013-11-01 14:35:00,42.83,42.84,42.81,42.82,5800.0,28.5464,28.5531,28.5331,28.5398,5800.0
2013-11-01 14:40:00,42.81,42.86,42.8,42.81,40400.0,28.5331,28.5664,28.5264,28.5331,40400.0
2013-11-01 14:45:00,42.81,42.83,42.8,42.81,33200.0,28.5331,28.5464,28.5264,28.5331,33200.0
2013-11-01 14:50:00,42.82,42.83,42.76,42.77,22100.0,28.5398,28.5464,28.4998,28.5064,22100.0
2013-11-01 14:55:00,42.78,42.84,42.78,42.78,43300.0,28.5131,28.5531,28.5131,28.5131,43300.0
2013-11-01 15:00:00,42.78,42.82,42.77,42.8,47700.0,28.5131,28.5398,28.5064,28.5264,47700.0
2013-11-01 15:05:00,42.81,42.84,42.78,42.79,42300.0,28.5331,28.5531,28.5131,28.5198,42300.0
2013-11-01 15:10:00,42.8,42.84,42.79,42.84,43000.0,28.5264,28.5531,28.5198,28.5531,43000.0
2013-11-01 15:15:00,42.83,42.85,42.79,42.84,85100.0,28.5464,28.5598,28.5198,28.5531,85100.0
2013-11-01 15:20:00,42.84,42.89,42.83,42.87,24500.0,28.5531,28.5864,28.5464,28.5731,24500.0
2013-11-01 15:25:00,42.86,42.9,42.85,42.9,44100.0,28.5664,28.5931,28.5598,28.5931,44100.0
2013-11-01 15:30:00,42.89,42.98,42.86,42.98,78500.0,28.5864,28.6464,28.5664,28.6464,78500.0
2013-11-01 15:35:00,42.97,43.0,42.97,42.98,38900.0,28.6397,28.6597,28.6397,28.6464,38900.0
2013-11-01 15:40:00,42.99,43.02,42.96,43.01,64800.0,28.6531,28.6731,28.6331,28.6664,64800.0
2013-11-01 15:45:00,43.01,43.1,43.0,43.05,136400.0,28.6664,28.7264,28.6597,28.6931,136400.0
2013-11-01 15:50:00,43.06,43.06,42.97,42.98,106200.0,28.6997,28.6997,28.6397,28.6464,106200.0
2013-11-01 15:55:00,42.98,42.99,42.89,42.95,244400.0,28.6464,28.6531,28.5864,28.6264,244400.0
2013-11-04 09:30:00,43.03,43.23,43.01,43.23,112100.0,28.6797,28.813,28.6664,28.813,112100.0
2013-11-04 09:35:00,43.24,43.3,43.1,43.23,113500.0,28.8197,28.8597,28.7264,28.813,113500.0
2013-11-04 09:40:00,43.24,43.35,43.24,43.3,73000.0,28.8197,28.893,28.8197,28.8597,73000.0
2013-11-04 09:45:00,43.28,43.33,43.13,43.26,79100.0,28.8463,28.8797,28.7464,28.833,79100.0
2013-11-04 09:50:00,43.28,43.3,43.18,43.3,59000.0,28.8463,28.8597,28.7797,28.8597,59000.0
2013-11-04 09:55:00,43.29,43.3,43.13,43.22,43600.0,28.853,28.8597,28.7464,28.8064,43600.0
2013-11-04 10:00:00,43.22,43.34,43.18,43.27,52800.0,28.8064,28.8863,28.7797,28.8397,52800.0
2013-11-04 10:05:00,43.27,43.3,43.19,43.3,78200.0,28.8397,28.8597,28.7864,28.8597,78200.0
2013-11-04 10:10:00,43.31,43.38,43.22,43.25,101400.0,28.8663,28.913,28.8064,28.8264,101400.0
2013-11-04 10:15:00,43.24,43.3,43.24,43.3,28200.0,28.8197,28.8597,28.8197,28.8597,28200.0
2013-11-04 10:20:00,43.3,43.3,43.26,43.29,47000.0,28.8597,28.8597,28.833,28.853,47000.0
2013-11-04 10:25:00,43.29,43.32,43.24,43.32,40000.0,28.853,28.873,28.8197,28.873,40000.0
2013-11-04 10:30:00,43.32,43.36,43.29,43.31,24200.0,28.873,28.8997,28.853,28.8663,24200.0
2013-11-04 10:35:00,43.33,43.37,43.31,43.35,28600.0,28.8797,28.9063,28.8663,28.893,28600.0
2013-11-04 10:40:00,43.35,43.36,43.25,43.31,76100.0,28.893,28.8997,28.8264,28.8663,76100.0
2013-11-04 10:45:00,43.33,43.36,43.3,43.33,58900.0,28.8797,28.8997,28.8597,28.8797,58900.0
2013-11-04 10:50:00,43.33,43.37,43.28,43.31,28600.0,28.8797,28.9063,28.8463,28.8663,28600.0
2013-11-04 10:55:00,43.31,43.36,43.28,43.3,23700.0,28.8663,28.8997,28.8463,28.8597,23700.0
2013-11-04 11:00:00,43.26,43.3,43.21,43.26,11800.0,28.833,28.8597,28.7997,28.833,11800.0
2013-11-04 11:05:00,43.25,43.31,43.24,43.26,53100.0,28.8264,28.8663,28.8197,28.833,53100.0
2013-11-04 11:10:00,43.24,43.32,43.24,43.3,34700.0,28.8197,28.873,28.8197,28.8597,34700.0
2013-11-04 11:15:00,43.28,43.31,43.27,43.29,18400.0,28.8463,28.8663,28.8397,28.853,18400.0
2013-11-04 11:20:00,43.3,43.33,43.23,43.3,23700.0,28.8597,28.8797,28.813,28.8597,23700.0
2013-11-04 11:25:00,43.31,43.35,43.3,43.34,20200.0,28.8663,28.893,28.8597,28.8863,20200.0
2013-11-04 11:30:00,43.33,43.35,43.3,43.34,15500.0,28.8797,28.893,28.8597,28.8863,15500.0
2013-11-04 11:35:00,43.34,43.35,43.29,43.35,44400.0,28.8863,28.893,28.853,28.893,44400.0
2013-11-04 11:40:00,43.34,43.36,43.3,43.35,22400.0,28.8863,28.8997,28.8597,28.893,22400.0
2013-11-04 11:45:00,43.33,43.35,43.26,43.34,117200.0,28.8797,28.893,28.833,28.8863,117200.0
2013-11-04 11:50:00,43.34,43.37,43.32,43.34,36500.0,28.8863,28.9063,28.873,28.8863,36500.0
2013-11-04 11:55:00,43.34,43.38,43.34,43.37,26300.0,28.8863,28.913,28.8863,28.9063,26300.0
2013-11-04 12:00:00,43.38,43.41,43.38,43.41,43600.0,28.913,28.933,28.913,28.933,43600.0
2013-11-04 12:05:00,43.41,43.41,43.36,43.37,23000.0,28.933,28.933,28.8997,28.9063,23000.0
2013-11-04 12:10:00,43.38,43.41,43.37,43.4,13400.0,28.913,28.933,28.9063,28.9263,13400.0
2013-11-04 12:15:00,43.4,43.45,43.4,43.41,26000.0,28.9263,28.9597,28.9263,28.933,26000.0
2013-11-04 12:20:00,43.41,43.43,43.4,43.41,6300.0,28.933,28.9463,28.9263,28.933,6300.0
2013-11-04 12:25:00,43.4,43.41,43.38,43.41,8700.0,28.9263,28.933,28.913,28.933,8700.0
2013-11-04 12:30:00,43.41,43.41,43.36,43.4,15900.0,28.933,28.933,28.8997,28.9263,15900.0
2013-11-04 12:35:00,43.4,43.4,43.31,43.32,23700.0,28.9263,28.9263,28.8663,28.873,23700.0
2013-11-04 12:40:00,43.32,43.34,43.32,43.33,54700.0,28.873,28.8863,28.873,28.8797,54700.0
2013-11-04 12:45:00,43.33,43.36,43.33,43.34,10500.0,28.8797,28.8997,28.8797,28.8863,10500.0
2013-11-04 12:50:00,43.33,43.35,43.32,43.35,11000.0,28.8797,28.893,28.873,28.893,11000.0
2013-11-04 12:55:00,43.35,43.35,43.29,43.29,26200.0,28.893,28.893,28.853,28.853,26200.0
2013-11-04 13:00:00,43.29,43.31,43.25,43.3,18400.0,28.853,28.8663,28.8264,28.8597,18400.0
2013-11-04 13:05:00,43.3,43.32,43.27,43.31,11700.0,28.8597,28.873,28.8397,28.8663,11700.0
2013-11-04 13:10:00,43.31,43.31,43.29,43.29,5600.0,28.8663,28.8663,28.853,28.853,5600.0
2013-11-04 13:15:00,43.29,43.3,43.26,43.26,15500.0,28.853,28.8597,28.833,28.833,15500.0
2013-11-04 13:20:00,43.27,43.3,43.25,43.26,13800.0,28.8397,28.8597,28.8264,28.833,13800.0
2013-11-04 13:25:00,43.27,43.31,43.27,43.28,12900.0,28.8397,28.8663,28.8397,28.8463,12900.0
2013-11-04 13:30:00,43.28,43.31,43.28,43.29,16200.0,28.8463,28.8663,28.8463,28.853,16200.0
2013-11-04 13:35:00,43.3,43.31,43.28,43.29,13600.0,28.8597,28.8663,28.8463,28.853,13600.0
2013-11-04 13:40:00,43.3,43.35,43.29,43.34,29000.0,28.8597,28.893,28.853,28.8863,29000.0
2013-11-04 13:45:00,43.34,43.35,43.3,43.3,27300.0,28.8863,28.893,28.8597,28.8597,27300.0
2013-11-04 13:50:00,43.3,43.31,43.29,43.3,16300.0,28.8597,28.8663,28.853,28.8597,16300.0
2013-11-04 13:55:00,43.3,43.34,43.29,43.32,15300.0,28.8597,28.8863,28.853,28.873,15300.0
2013-11-04 14:00:00,43.33,43.35,43.28,43.3,17200.0,28.8797,28.893,28.8463,28.8597,17200.0
2013-11-04 14:05:00,43.3,43.32,43.27,43.31,22000.0,28.8597,28.873,28.8397,28.8663,22000.0
2013-11-04 14:10:00,43.3,43.31,43.26,43.27,26800.0,28.8597,28.8663,28.833,28.8397,26800.0
2013-11-04 14:15:00,43.27,43.3,43.27,43.28,18200.0,28.8397,28.8597,28.8397,28.8463,18200.0
2013-11-04 14:20:00,43.29,43.3,43.28,43.3,39200.0,28.853,28.8597,28.8463,28.8597,39200.0
2013-11-04 14:25:00,43.29,43.3,43.26,43.27,19500.0,28.853,28.8597,28.833,28.8397,19500.0
2013-11-04 14:30:00,43.27,43.29,43.26,43.27,19000.0,28.8397,28.853,28.833,28.8397,19000.0
2013-11-04 14:35:00,43.27,43.32,43.27,43.29,40800.0,28.8397,28.873,28.8397,28.853,40800.0
2013-11-04 14:40:00,43.3,43.33,43.28,43.28,32100.0,28.8597,28.8797,28.8463,28.8463,32100.0
2013-11-04 14:45:00,43.28,43.32,43.27,43.3,57500.0,28.8463,28.873,28.8397,28.8597,57500.0
2013-11-04 14:50:00,43.31,43.34,43.3,43.31,38000.0,28.8663,28.8863,28.8597,28.8663,38000.0
2013-11-04 14:55:00,43.32,43.32,43.27,43.28,48500.0,28.873,28.873,28.8397,28.8463,48500.0
2013-11-04 15:00:00,43.28,43.31,43.27,43.28,48000.0,28.8463,28.8663,28.8397,28.8463,48000.0
2013-11-04 15:05:00,43.28,43.28,43.25,43.28,33900.0,28.8463,28.8463,28.8264,28.8463,33900.0
2013-11-04 15:10:00,43.28,43.28,43.27,43.27,20700.0,28.8463,28.8463,28.8397,28.8397,20700.0
2013-11-04 15:15:00,43.27,43.28,43.27,43.28,20300.0,28.8397,28.8463,28.8397,28.8463,20300.0
2013-11-04 15:20:00,43.28,43.28,43.27,43.28,29800.0,28.8463,28.8463,28.8397,28.8463,29800.0
2013-11-04 15:25:00,43.28,43.31,43.27,43.3,47200.0,28.8463,28.8663,28.8397,28.8597,47200.0
2013-11-04 15:30:00,43.29,43.31,43.28,43.29,37300.0,28.853,28.8663,28.8463,28.853,37300.0
2013-11-04 15:35:00,43.3,43.3,43.28,43.28,71400.0,28.8597,28.8597,28.8463,28.8463,71400.0
2013-11-04 15:40:00,43.28,43.3,43.28,43.29,37200.0,28.8463,28.8597,28.8463,28.853,37200.0
2013-11-04 15:45:00,43.29,43.3,43.26,43.27,57300.0,28.853,28.8597,28.833,28.8397,57300.0
2013-11-04 15:50:00,43.28,43.28,43.24,43.26,98300.0,28.8463,28.8463,28.8197,28.833,98300.0
2013-11-04 15:55:00,43.26,43.29,43.24,43.28,108700.0,28.833,28.853,28.8197,28.8463,108700.0
2013-11-05 09:30:00,43.26,43.35,43.14,43.3,72600.0,28.833,28.893,28.753,28.8597,72600.0
2013-11-05 09:35:00,43.31,43.44,43.26,43.31,46600.0,28.8663,28.953,28.833,28.8663,46600.0
2013-11-05 09:40:00,43.3,43.4,43.27,43.33,29800.0,28.8597,28.9263,28.8397,28.8797,29800.0
2013-11-05 09:45:00,43.32,43.38,43.25,43.27,40200.0,28.873,28.913,28.8264,28.8397,40200.0
2013-11-05 09:50:00,43.27,43.31,43.2,43.3,83800.0,28.8397,28.8663,28.793,28.8597,83800.0
2013-11-05 09:55:00,43.29,43.46,43.28,43.46,119300.0,28.853,28.9663,28.8463,28.9663,119300.0
2013-11-05 10:00:00,43.46,43.71,43.42,43.69,153500.0,28.9663,29.1329,28.9397,29.1196,153500.0
2013-11-05 10:05:00,43.68,43.85,43.64,43.85,114800.0,29.113,29.2263,29.0863,29.2263,114800.0
2013-11-05 10:10:00,43.83,43.87,43.62,43.64,94900.0,29.2129,29.2396,29.073,29.0863,94900.0
2013-11-05 10:15:00,43.62,43.65,43.48,43.54,153200.0,29.073,29.093,28.9796,29.0196,153200.0
2013-11-05 10:20:00,43.54,43.61,43.46,43.58,36100.0,29.0196,29.0663,28.9663,29.0463,36100.0
2013-11-05 10:25:00,43.58,43.65,43.57,43.65,43900.0,29.0463,29.093,29.0396,29.093,43900.0
2013-11-05 10:30:00,43.65,43.65,43.61,43.64,36300.0,29.093,29.093,29.0663,29.0863,36300.0
2013-11-05 10:35:00,43.63,43.65,43.6,43.62,55700.0,29.0796,29.093,29.0596,29.073,55700.0
2013-11-05 10:40:00,43.62,43.67,43.58,43.6,56300.0,29.073,29.1063,29.0463,29.0596,56300.0
2013-11-05 10:45:00,43.59,43.6,43.5,43.55,61000.0,29.053,29.0596,28.993,29.0263,61000.0
2013-11-05 10:50:00,43.57,43.63,43.56,43.61,54700.0,29.0396,29.0796,29.033,29.0663,54700.0
2013-11-05 10:55:00,43.6,43.62,43.55,43.58,23900.0,29.0596,29.073,29.0263,29.0463,23900.0
2013-11-05 11:00:00,43.58,43.61,43.56,43.6,23500.0,29.0463,29.0663,29.033,29.0596,23500.0
2013-11-05 11:05:00,43.62,43.62,43.55,43.56,15900.0,29.073,29.073,29.0263,29.033,15900.0
2013-11-05 11:10:00,43.56,43.59,43.49,43.51,79200.0,29.033,29.053,28.9863,28.9996,79200.0
2013-11-05 11:15:00,43.5,43.52,43.48,43.52,11800.0,28.993,29.0063,28.9796,29.0063,11800.0
2013-11-05 11:20:00,43.52,43.52,43.4,43.46,40000.0,29.0063,29.0063,28.9263,28.9663,40000.0
2013-11-05 11:25:00,43.46,43.49,43.44,43.44,33100.0,28.9663,28.9863,28.953,28.953,33100.0
2013-11-05 11:30:00,43.45,43.53,43.45,43.53,15400.0,28.9597,29.013,28.9597,29.013,15400.0
2013-11-05 11:35:00,43.53,43.57,43.53,43.56,17300.0,29.013,29.0396,29.013,29.033,17300.0
2013-11-05 11:40:00,43.56,43.61,43.53,43.61,17400.0,29.033,29.0663,29.013,29.0663,17400.0
2013-11-05 11:45:00,43.61,43.65,43.59,43.59,37400.0,29.0663,29.093,29.053,29.053,37400.0
2013-11-05 11:50:00,43.6,43.6,43.58,43.59,24500.0,29.0596,29.0596,29.0463,29.053,24500.0
2013-11-05 11:55:00,43.58,43.6,43.58,43.59,17300.0,29.0463,29.0596,29.0463,29.053,17300.0
2013-11-05 12:00:00,43.59,43.65,43.59,43.65,28000.0,29.053,29.093,29.053,29.093,28000.0
2013-11-05 12:05:00,43.64,43.66,43.59,43.61,50600.0,29.0863,29.0996,29.053,29.0663,50600.0
2013-11-05 12:10:00,43.59,43.65,43.57,43.65,8800.0,29.053,29.093,29.0396,29.093,8800.0
2013-11-05 12:15:00,43.65,43.67,43.64,43.67,16100.0,29.093,29.1063,29.0863,29.1063,16100.0
2013-11-05 12:20:00,43.68,43.73,43.67,43.73,39500.0,29.113,29.1463,29.1063,29.1463,39500.0
2013-11-05 12:25:00,43.73,43.74,43.7,43.72,98900.0,29.1463,29.1529,29.1263,29.1396,98900.0
2013-11-05 12:30:00,43.72,43.73,43.7,43.72,16700.0,29.1396,29.1463,29.1263,29.1396,16700.0
2013-11-05 12:35:00,43.73,43.76,43.72,43.75,26500.0,29.1463,29.1663,29.1396,29.1596,26500.0
2013-11-05 12:40:00,43.76,43.77,43.73,43.75,46800.0,29.1663,29.1729,29.1463,29.1596,46800.0
2013-11-05 12:45:00,43.74,43.8,43.73,43.79,49900.0,29.1529,29.1929,29.1463,29.1863,49900.0
2013-11-05 12:50:00,43.79,43.86,43.79,43.85,45200.0,29.1863,29.2329,29.1863,29.2263,45200.0
2013-11-05 12:55:00,43.84,43.89,43.83,43.88,47300.0,29.2196,29.2529,29.2129,29.2463,47300.0
2013-11-05 13:00:00,43.88,43.94,43.87,43.91,35000.0,29.2463,29.2862,29.2396,29.2662,35000.0
2013-11-05 13:05:00,43.9,44.0,43.9,43.97,54900.0,29.2596,29.3262,29.2596,29.3062,54900.0
2013-11-05 13:10:00,43.96,43.96,43.88,43.89,27100.0,29.2996,29.2996,29.2463,29.2529,27100.0
2013-11-05 13:15:00,43.88,43.9,43.85,43.86,12700.0,29.2463,29.2596,29.2263,29.2329,12700.0
2013-11-05 13:20:00,43.86,43.91,43.85,43.91,9900.0,29.2329,29.2662,29.2263,29.2662,9900.0
2013-11-05 13:25:00,43.91,43.95,43.89,43.95,16800.0,29.2662,29.2929,29.2529,29.2929,16800.0
2013-11-05 13:30:00,43.96,44.02,43.96,43.99,68100.0,29.2996,29.3396,29.2996,29.3196,68100.0
2013-11-05 13:35:00,43.99,44.02,43.97,43.97,20600.0,29.3196,29.3396,29.3062,29.3062,20600.0
2013-11-05 13:40:00,43.96,43.98,43.92,43.93,29500.0,29.2996,29.3129,29.2729,29.2796,29500.0
2013-11-05 13:45:00,43.93,43.95,43.93,43.95,23900.0,29.2796,29.2929,29.2796,29.2929,23900.0
2013-11-05 13:50:00,43.95,43.96,43.86,43.87,35100.0,29.2929,29.2996,29.2329,29.2396,35100.0
2013-11-05 13:55:00,43.86,43.89,43.81,43.88,47200.0,29.2329,29.2529,29.1996,29.2463,47200.0
2013-11-05 14:00:00,43.88,44.0,43.88,43.98,33600.0,29.2463,29.3262,29.2463,29.3129,33600.0
2013-11-05 14:05:00,43.99,44.03,43.98,44.03,28900.0,29.3196,29.3462,29.3129,29.3462,28900.0
2013-11-05 14:10:00,44.02,44.12,44.02,44.11,46900.0,29.3396,29.4062,29.3396,29.3995,46900.0
2013-11-05 14:15:00,44.12,44.12,44.09,44.1,27200.0,29.4062,29.4062,29.3862,29.3929,27200.0
2013-11-05 14:20:00,44.09,44.18,44.09,44.18,45000.0,29.3862,29.4462,29.3862,29.4462,45000.0
2013-11-05 14:25:00,44.18,44.19,44.13,44.14,33000.0,29.4462,29.4529,29.4129,29.4195,33000.0
2013-11-05 14:30:00,44.14,44.19,44.08,44.18,107300.0,29.4195,29.4529,29.3796,29.4462,107300.0
2013-11-05 14:35:00,44.19,44.22,44.17,44.2,54200.0,29.4529,29.4729,29.4395,29.4595,54200.0
2013-11-05 14:40:00,44.19,44.26,44.19,44.26,43900.0,29.4529,29.4995,29.4529,29.4995,43900.0
2013-11-05 14:45:00,44.26,44.26,44.13,44.14,31300.0,29.4995,29.4995,29.4129,29.4195,31300.0
2013-11-05 14:50:00,44.14,44.14,44.06,44.07,42100.0,29.4195,29.4195,29.3662,29.3729,42100.0
2013-11-05 14:55:00,44.06,44.1,44.04,44.1,28400.0,29.3662,29.3929,29.3529,29.3929,28400.0
2013-11-05 15:00:00,44.1,44.16,44.09,44.13,31200.0,29.3929,29.4329,29.3862,29.4129,31200.0
2013-11-05 15:05:00,44.13,44.22,44.13,44.2,36600.0,29.4129,29.4729,29.4129,29.4595,36600.0
2013-11-05 15:10:00,44.2,44.21,44.12,44.12,30400.0,29.4595,29.4662,29.4062,29.4062,30400.0
2013-11-05 15:15:00,44.12,44.13,44.08,44.13,42000.0,29.4062,29.4129,29.3796,29.4129,42000.0
2013-11-05 15:20:00,44.13,44.13,44.08,44.09,58800.0,29.4129,29.4129,29.3796,29.3862,58800.0
2013-11-05 15:25:00,44.08,44.11,44.08,44.09,52000.0,29.3796,29.3995,29.3796,29.3862,52000.0
2013-11-05 15:30:00,44.09,44.16,44.09,44.14,75300.0,29.3862,29.4329,29.3862,29.4195,75300.0
2013-11-05 15:35:00,44.14,44.15,44.08,44.13,41500.0,29.4195,29.4262,29.3796,29.4129,41500.0
2013-11-05 15:40:00,44.12,44.12,44.09,44.09,56800.0,29.4062,29.4062,29.3862,29.3862,56800.0
2013-11-05 15:45:00,44.08,44.13,44.07,44.11,99100.0,29.3796,29.4129,29.3729,29.3995,99100.0
2013-11-05 15:50:00,44.11,44.18,44.11,44.17,110900.0,29.3995,29.4462,29.3995,29.4395,110900.0
2013-11-05 15:55:00,44.17,44.18,44.06,44.07,190100.0,29.4395,29.4462,29.3662,29.3729,190100.0
2013-11-06 09:30:00,44.17,44.23,43.9,43.95,133100.0,29.4395,29.4795,29.2596,29.2929,133100.0
2013-11-06 09:35:00,43.95,43.98,43.81,43.95,95500.0,29.2929,29.3129,29.1996,29.2929,95500.0
2013-11-06 09:40:00,43.92,43.95,43.66,43.78,95600.0,29.2729,29.2929,29.0996,29.1796,95600.0
2013-11-06 09:45:00,43.8,43.87,43.52,43.69,199400.0,29.1929,29.2396,29.0063,29.1196,199400.0
2013-11-06 09:50:00,43.72,43.88,43.67,43.76,97500.0,29.1396,29.2463,29.1063,29.1663,97500.0
2013-11-06 09:55:00,43.76,43.88,43.76,43.82,61700.0,29.1663,29.2463,29.1663,29.2063,61700.0
2013-11-06 10:00:00,43.81,43.82,43.57,43.57,53700.0,29.1996,29.2063,29.0396,29.0396,53700.0
2013-11-06 10:05:00,43.58,43.6,43.37,43.39,142800.0,29.0463,29.0596,28.9063,28.9197,142800.0
2013-11-06 10:10:00,43.37,43.44,43.34,43.38,64700.0,28.9063,28.953,28.8863,28.913,64700.0
2013-11-06 10:15:00,43.37,43.38,43.16,43.19,103100.0,28.9063,28.913,28.7664,28.7864,103100.0
2013-11-06 10:20:00,43.2,43.35,43.18,43.28,137900.0,28.793,28.893,28.7797,28.8463,137900.0
2013-11-06 10:25:00,43.24,43.24,43.08,43.09,117800.0,28.8197,28.8197,28.713,28.7197,117800.0
2013-11-06 10:30:00,43.09,43.11,42.91,43.01,142000.0,28.7197,28.733,28.5997,28.6664,142000.0
2013-11-06 10:35:00,43.01,43.05,42.98,43.04,69000.0,28.6664,28.6931,28.6464,28.6864,69000.0
2013-11-06 10:40:00,43.03,43.06,43.0,43.06,107200.0,28.6797,28.6997,28.6597,28.6997,107200.0
2013-11-06 10:45:00,43.04,43.05,42.97,42.97,80500.0,28.6864,28.6931,28.6397,28.6397,80500.0
2013-11-06 10:50:00,42.97,43.02,42.8,42.81,76600.0,28.6397,28.6731,28.5264,28.5331,76600.0
2013-11-06 10:55:00,42.81,42.97,42.81,42.94,59400.0,28.5331,28.6397,28.5331,28.6197,59400.0
2013-11-06 11:00:00,42.93,42.93,42.76,42.79,109300.0,28.6131,28.6131,28.4998,28.5198,109300.0
2013-11-06 11:05:00,42.79,42.8,42.61,42.62,126600.0,28.5198,28.5264,28.3998,28.4065,126600.0
2013-11-06 11:10:00,42.62,42.65,42.54,42.64,105100.0,28.4065,28.4264,28.3531,28.4198,105100.0
2013-11-06 11:15:00,42.65,42.7,42.62,42.62,75000.0,28.4264,28.4598,28.4065,28.4065,75000.0
2013-11-06 11:20:00,42.61,42.65,42.52,42.52,58400.0,28.3998,28.4264,28.3398,28.3398,58400.0
2013-11-06 11:25:00,42.53,42.54,42.35,42.44,182600.0,28.3465,28.3531,28.2265,28.2865,182600.0
2013-11-06 11:30:00,42.43,42.48,42.4,42.44,52500.0,28.2798,28.3131,28.2598,28.2865,52500.0
2013-11-06 11:35:00,42.45,42.5,42.37,42.42,58700.0,28.2931,28.3265,28.2398,28.2732,58700.0
2013-11-06 11:40:00,42.41,42.42,42.17,42.2,93900.0,28.2665,28.2732,28.1065,28.1265,93900.0
2013-11-06 11:45:00,42.2,43.35,42.18,42.3,124200.0,28.1265,28.893,28.1132,28.1932,124200.0
2013-11-06 11:50:00,42.29,42.53,42.29,42.48,108100.0,28.1865,28.3465,28.1865,28.3131,108100.0
2013-11-06 11:55:00,42.5,42.58,42.43,42.51,52900.0,28.3265,28.3798,28.2798,28.3331,52900.0
2013-11-06 12:00:00,42.5,42.51,42.4,42.48,44300.0,28.3265,28.3331,28.2598,28.3131,44300.0
2013-11-06 12:05:00,42.48,42.49,42.28,42.28,73100.0,28.3131,28.3198,28.1798,28.1798,73100.0
2013-11-06 12:10:00,42.27,42.28,42.13,42.15,94900.0,28.1732,28.1798,28.0799,28.0932,94900.0
2013-11-06 12:15:00,42.15,42.15,42.01,42.02,162200.0,28.0932,28.0932,27.9999,28.0066,162200.0
2013-11-06 12:20:00,42.02,42.06,41.88,42.05,258400.0,28.0066,28.0332,27.9132,28.0265,258400.0
2013-11-06 12:25:00,42.05,42.1,42.01,42.04,105000.0,28.0265,28.0599,27.9999,28.0199,105000.0
2013-11-06 12:30:00,42.04,42.04,41.95,41.99,105900.0,28.0199,28.0199,27.9599,27.9866,105900.0
2013-11-06 12:35:00,41.99,42.15,41.96,42.08,89400.0,27.9866,28.0932,27.9666,28.0465,89400.0
2013-11-06 12:40:00,42.09,42.09,42.04,42.07,61200.0,28.0532,28.0532,28.0199,28.0399,61200.0
2013-11-06 12:45:00,42.07,42.08,42.02,42.07,37700.0,28.0399,28.0465,28.0066,28.0399,37700.0
2013-11-06 12:50:00,42.07,42.18,42.05,42.17,91300.0,28.0399,28.1132,28.0265,28.1065,91300.0
2013-11-06 12:55:00,42.18,42.19,42.07,42.13,122700.0,28.1132,28.1199,28.0399,28.0799,122700.0
2013-11-06 13:00:00,42.12,42.14,42.1,42.12,50300.0,28.0732,28.0865,28.0599,28.0732,50300.0
2013-11-06 13:05:00,42.13,42.28,42.12,42.25,97200.0,28.0799,28.1798,28.0732,28.1598,97200.0
2013-11-06 13:10:00,42.25,42.25,42.15,42.15,41200.0,28.1598,28.1598,28.0932,28.0932,41200.0
2013-11-06 13:15:00,42.15,42.17,42.09,42.14,55400.0,28.0932,28.1065,28.0532,28.0865,55400.0
2013-11-06 13:20:00,42.14,42.14,42.1,42.14,38700.0,28.0865,28.0865,28.0599,28.0865,38700.0
2013-11-06 13:25:00,42.15,42.32,42.14,42.3,63700.0,28.0932,28.2065,28.0865,28.1932,63700.0
2013-11-06 13:30:00,42.31,42.35,42.2,42.21,79100.0,28.1998,28.2265,28.1265,28.1332,79100.0
2013-11-06 13:35:00,42.22,42.22,42.04,42.1,95300.0,28.1399,28.1399,28.0199,28.0599,95300.0
2013-11-06 13:40:00,42.1,42.2,42.09,42.14,35800.0,28.0599,28.1265,28.0532,28.0865,35800.0
2013-11-06 13:45:00,42.14,42.19,42.12,42.13,36500.0,28.0865,28.1199,28.0732,28.0799,36500.0
2013-11-06 13:50:00,42.13,42.19,42.12,42.17,39200.0,28.0799,28.1199,28.0732,28.1065,39200.0
2013-11-06 13:55:00,42.18,42.2,42.16,42.17,50100.0,28.1132,28.1265,28.0999,28.1065,50100.0
2013-11-06 14:00:00,42.16,42.2,42.15,42.19,30900.0,28.0999,28.1265,28.0932,28.1199,30900.0
2013-11-06 14:05:00,42.18,42.19,42.05,42.11,64100.0,28.1132,28.1199,28.0265,28.0665,64100.0
2013-11-06 14:10:00,42.1,42.11,42.02,42.04,81800.0,28.0599,28.0665,28.0066,28.0199,81800.0
2013-11-06 14:15:00,42.04,42.04,41.96,41.97,94600.0,28.0199,28.0199,27.9666,27.9732,94600.0
2013-11-06 14:20:00,41.97,41.99,41.9,41.91,63200.0,27.9732,27.9866,27.9266,27.9332,63200.0
2013-11-06 14:25:00,41.9,41.9,41.57,41.65,334400.0,27.9266,27.9266,27.7066,27.7599,334400.0
2013-11-06 14:30:00,41.65,41.65,41.56,41.57,201700.0,27.7599,27.7599,27.7,27.7066,201700.0
2013-11-06 14:35:00,41.57,41.66,41.55,41.66,135600.0,27.7066,27.7666,27.6933,27.7666,135600.0
2013-11-06 14:40:00,41.66,41.85,41.65,41.83,186100.0,27.7666,27.8932,27.7599,27.8799,186100.0
2013-11-06 14:45:00,41.84,41.98,41.84,41.98,98500.0,27.8866,27.9799,27.8866,27.9799,98500.0
2013-11-06 14:50:00,41.98,42.01,41.86,41.91,189900.0,27.9799,27.9999,27.8999,27.9332,189900.0
2013-11-06 14:55:00,41.91,41.91,41.75,41.75,94700.0,27.9332,27.9332,27.8266,27.8266,94700.0
2013-11-06 15:00:00,41.76,41.8,41.72,41.79,109300.0,27.8333,27.8599,27.8066,27.8533,109300.0
2013-11-06 15:05:00,41.79,41.81,41.66,41.68,91700.0,27.8533,27.8666,27.7666,27.7799,91700.0
2013-11-06 15:10:00,41.69,41.69,41.59,41.61,61200.0,27.7866,27.7866,27.72,27.7333,61200.0
2013-11-06 15:15:00,41.59,41.6,41.47,41.49,301700.0,27.72,27.7266,27.64,27.6533,301700.0
2013-11-06 15:20:00,41.5,41.64,41.5,41.64,172100.0,27.66,27.7533,27.66,27.7533,172100.0
2013-11-06 15:25:00,41.63,41.68,41.58,41.64,355100.0,27.7466,27.7799,27.7133,27.7533,355100.0
2013-11-06 15:30:00,41.64,41.66,41.6,41.66,166500.0,27.7533,27.7666,27.7266,27.7666,166500.0
2013-11-06 15:35:00,41.65,41.7,41.64,41.7,102000.0,27.7599,27.7933,27.7533,27.7933,102000.0
2013-11-06 15:40:00,41.7,41.73,41.67,41.73,132000.0,27.7933,27.8133,27.7733,27.8133,132000.0
2013-11-06 15:45:00,41.72,41.73,41.61,41.61,177000.0,27.8066,27.8133,27.7333,27.7333,177000.0
2013-11-06 15:50:00,41.62,41.67,41.61,41.65,254700.0,27.7399,27.7733,27.7333,27.7599,254700.0
2013-11-06 15:55:00,41.64,41.72,41.57,41.7,730300.0,27.7533,27.8066,27.7066,27.7933,730300.0
2013-11-07 09:30:00,42.0,42.27,41.91,42.0,233100.0,27.9932,28.1732,27.9332,27.9932,233100.0
2013-11-07 09:35:00,42.0,42.03,41.73,41.94,152600.0,27.9932,28.0132,27.8133,27.9532,152600.0
2013-11-07 09:40:00,41.96,42.04,41.89,41.9,82300.0,27.9666,28.0199,27.9199,27.9266,82300.0
2013-11-07 09:45:00,41.93,42.15,41.84,42.03,103300.0,27.9466,28.0932,27.8866,28.0132,103300.0
2013-11-07 09:50:00,42.03,42.06,41.87,41.98,76400.0,28.0132,28.0332,27.9066,27.9799,76400.0
2013-11-07 09:55:00,41.98,42.05,41.96,41.96,86500.0,27.9799,28.0265,27.9666,27.9666,86500.0
2013-11-07 10:00:00,41.99,42.06,41.96,41.98,97500.0,27.9866,28.0332,27.9666,27.9799,97500.0
2013-11-07 10:05:00,41.98,42.05,41.95,41.96,81700.0,27.9799,28.0265,27.9599,27.9666,81700.0
2013-11-07 10:10:00,41.95,41.96,41.79,41.82,113500.0,27.9599,27.9666,27.8533,27.8733,113500.0
2013-11-07 10:15:00,41.81,41.86,41.57,41.59,134600.0,27.8666,27.8999,27.7066,27.72,134600.0
2013-11-07 10:20:00,41.6,41.65,41.56,41.63,79100.0,27.7266,27.7599,27.7,27.7466,79100.0
2013-11-07 10:25:00,41.63,41.66,41.51,41.56,72800.0,27.7466,27.7666,27.6666,27.7,72800.0
2013-11-07 10:30:00,41.56,41.58,41.36,41.37,177800.0,27.7,27.7133,27.5667,27.5733,177800.0
2013-11-07 10:35:00,41.36,41.36,41.2,41.27,154400.0,27.5667,27.5667,27.46,27.5067,154400.0
2013-11-07 10:40:00,41.27,41.42,41.26,41.35,126500.0,27.5067,27.6066,27.5,27.56,126500.0
2013-11-07 10:45:00,41.34,41.36,41.25,41.32,66900.0,27.5533,27.5667,27.4933,27.54,66900.0
2013-11-07 10:50:00,41.34,41.58,41.32,41.5,114700.0,27.5533,27.7133,27.54,27.66,114700.0
2013-11-07 10:55:00,41.5,41.57,41.47,41.5,96100.0,27.66,27.7066,27.64,27.66,96100.0
2013-11-07 11:00:00,41.51,41.56,41.45,41.51,66400.0,27.6666,27.7,27.6266,27.6666,66400.0
2013-11-07 11:05:00,41.51,41.55,41.47,41.47,85100.0,27.6666,27.6933,27.64,27.64,85100.0
2013-11-07 11:10:00,41.47,41.5,41.39,41.4,38800.0,27.64,27.66,27.5867,27.5933,38800.0
2013-11-07 11:15:00,41.38,41.4,41.28,41.32,35000.0,27.58,27.5933,27.5133,27.54,35000.0
2013-11-07 11:20:00,41.31,41.39,41.25,41.37,45300.0,27.5333,27.5867,27.4933,27.5733,45300.0
2013-11-07 11:25:00,41.36,41.49,41.34,41.45,47200.0,27.5667,27.6533,27.5533,27.6266,47200.0
2013-11-07 11:30:00,41.45,41.61,41.43,41.61,66800.0,27.6266,27.7333,27.6133,27.7333,66800.0
2013-11-07 11:35:00,41.61,41.63,41.57,41.58,25800.0,27.7333,27.7466,27.7066,27.7133,25800.0
2013-11-07 11:40:00,41.6,41.61,41.52,41.57,40000.0,27.7266,27.7333,27.6733,27.7066,40000.0
2013-11-07 11:45:00,41.56,41.56,41.51,41.53,45100.0,27.7,27.7,27.6666,27.68,45100.0
2013-11-07 11:50:00,41.54,41.56,41.53,41.55,62200.0,27.6866,27.7,27.68,27.6933,62200.0
2013-11-07 11:55:00,41.55,41.65,41.55,41.64,55400.0,27.6933,27.7599,27.6933,27.7533,55400.0
2013-11-07 12:00:00,41.65,41.71,41.64,41.7,52900.0,27.7599,27.7999,27.7533,27.7933,52900.0
2013-11-07 12:05:00,41.7,41.76,41.7,41.75,60100.0,27.7933,27.8333,27.7933,27.8266,60100.0
2013-11-07 12:10:00,41.77,41.79,41.74,41.79,40400.0,27.8399,27.8533,27.8199,27.8533,40400.0
2013-11-07 12:15:00,41.79,41.8,41.75,41.77,19800.0,27.8533,27.8599,27.8266,27.8399,19800.0
2013-11-07 12:20:00,41.76,41.79,41.65,41.69,42600.0,27.8333,27.8533,27.7599,27.7866,42600.0
2013-11-07 12:25:00,41.69,41.74,41.69,41.74,26400.0,27.7866,27.8199,27.7866,27.8199,26400.0
2013-11-07 12:30:00,41.74,41.79,41.73,41.76,21000.0,27.8199,27.8533,27.8133,27.8333,21000.0
2013-11-07 12:35:00,41.76,41.76,41.69,41.72,18100.0,27.8333,27.8333,27.7866,27.8066,18100.0
2013-11-07 12:40:00,41.7,41.75,41.68,41.75,47200.0,27.7933,27.8266,27.7799,27.8266,47200.0
2013-11-07 12:45:00,41.74,41.75,41.72,41.74,21700.0,27.8199,27.8266,27.8066,27.8199,21700.0
2013-11-07 12:50:00,41.74,41.75,41.71,41.74,57000.0,27.8199,27.8266,27.7999,27.8199,57000.0
2013-11-07 12:55:00,41.75,41.77,41.72,41.73,33000.0,27.8266,27.8399,27.8066,27.8133,33000.0
2013-11-07 13:00:00,41.72,41.78,41.71,41.74,38200.0,27.8066,27.8466,27.7999,27.8199,38200.0
2013-11-07 13:05:00,41.74,41.76,41.69,41.72,65400.0,27.8199,27.8333,27.7866,27.8066,65400.0
2013-11-07 13:10:00,41.71,41.71,41.62,41.65,27700.0,27.7999,27.7999,27.7399,27.7599,27700.0
2013-11-07 13:15:00,41.64,41.66,41.58,41.59,28900.0,27.7533,27.7666,27.7133,27.72,28900.0
2013-11-07 13:20:00,41.61,41.62,41.52,41.54,62400.0,27.7333,27.7399,27.6733,27.6866,62400.0
2013-11-07 13:25:00,41.54,41.57,41.44,41.46,37200.0,27.6866,27.7066,27.62,27.6333,37200.0
2013-11-07 13:30:00,41.46,41.52,41.45,41.51,18400.0,27.6333,27.6733,27.6266,27.6666,18400.0
2013-11-07 13:35:00,41.51,41.55,41.47,41.54,28600.0,27.6666,27.6933,27.64,27.6866,28600.0
2013-11-07 13:40:00,41.54,41.55,41.5,41.52,14200.0,27.6866,27.6933,27.66,27.6733,14200.0
2013-11-07 13:45:00,41.53,41.55,41.47,41.49,57900.0,27.68,27.6933,27.64,27.6533,57900.0
2013-11-07 13:50:00,41.48,41.55,41.44,41.45,38500.0,27.6466,27.6933,27.62,27.6266,38500.0
2013-11-07 13:55:00,41.46,41.56,41.45,41.52,19500.0,27.6333,27.7,27.6266,27.6733,19500.0
2013-11-07 14:00:00,41.53,41.53,41.35,41.37,63400.0,27.68,27.68,27.56,27.5733,63400.0
2013-11-07 14:05:00,41.39,41.44,41.37,41.37,57700.0,27.5867,27.62,27.5733,27.5733,57700.0
2013-11-07 14:10:00,41.38,41.4,41.26,41.29,61700.0,27.58,27.5933,27.5,27.52,61700.0
2013-11-07 14:15:00,41.27,41.3,41.14,41.22,144200.0,27.5067,27.5267,27.42,27.4733,144200.0
2013-11-07 14:20:00,41.22,41.22,41.13,41.13,60300.0,27.4733,27.4733,27.4134,27.4134,60300.0
2013-11-07 14:25:00,41.13,41.13,41.06,41.06,58700.0,27.4134,27.4134,27.3667,27.3667,58700.0
2013-11-07 14:30:00,41.05,41.06,40.95,40.98,233100.0,27.36,27.3667,27.2934,27.3134,233100.0
2013-11-07 14:35:00,40.98,41.0,40.92,40.97,96100.0,27.3134,27.3267,27.2734,27.3067,96100.0
2013-11-07 14:40:00,40.97,41.05,40.97,41.01,127500.0,27.3067,27.36,27.3067,27.3334,127500.0
2013-11-07 14:45:00,41.0,41.1,40.97,41.1,109000.0,27.3267,27.3934,27.3067,27.3934,109000.0
2013-11-07 14:50:00,41.1,41.2,41.07,41.2,46100.0,27.3934,27.46,27.3734,27.46,46100.0
2013-11-07 14:55:00,41.2,41.23,41.17,41.21,48200.0,27.46,27.48,27.44,27.4667,48200.0
2013-11-07 15:00:00,41.21,41.24,41.16,41.16,47200.0,27.4667,27.4867,27.4334,27.4334,47200.0
2013-11-07 15:05:00,41.17,41.2,41.11,41.14,40500.0,27.44,27.46,27.4,27.42,40500.0
2013-11-07 15:10:00,41.14,41.14,41.1,41.1,49600.0,27.42,27.42,27.3934,27.3934,49600.0
2013-11-07 15:15:00,41.1,41.1,41.08,41.09,37400.0,27.3934,27.3934,27.38,27.3867,37400.0
2013-11-07 15:20:00,41.08,41.12,41.05,41.06,91000.0,27.38,27.4067,27.36,27.3667,91000.0
2013-11-07 15:25:00,41.06,41.09,40.98,40.98,45700.0,27.3667,27.3867,27.3134,27.3134,45700.0
2013-11-07 15:30:00,40.98,41.01,40.96,40.97,73200.0,27.3134,27.3334,27.3001,27.3067,73200.0
2013-11-07 15:35:00,40.97,40.98,40.89,40.98,87100.0,27.3067,27.3134,27.2534,27.3134,87100.0
2013-11-07 15:40:00,40.97,41.0,40.9,40.94,67800.0,27.3067,27.3267,27.2601,27.2867,67800.0
2013-11-07 15:45:00,40.94,40.95,40.9,40.91,76100.0,27.2867,27.2934,27.2601,27.2667,76100.0
2013-11-07 15:50:00,40.91,40.94,40.88,40.91,149700.0,27.2667,27.2867,27.2467,27.2667,149700.0
2013-11-07 15:55:00,40.9,40.92,40.87,40.9,263500.0,27.2601,27.2734,27.2401,27.2601,263500.0
2013-11-08 09:30:00,40.86,41.2,40.85,41.11,149700.0,27.2334,27.46,27.2267,27.4,149700.0
2013-11-08 09:35:00,41.1,41.2,41.06,41.12,46900.0,27.3934,27.46,27.3667,27.4067,46900.0
2013-11-08 09:40:00,41.13,41.37,41.11,41.37,72900.0,27.4134,27.5733,27.4,27.5733,72900.0
2013-11-08 09:45:00,41.36,41.38,41.3,41.36,55000.0,27.5667,27.58,27.5267,27.5667,55000.0
2013-11-08 09:50:00,41.36,41.42,41.28,41.36,56400.0,27.5667,27.6066,27.5133,27.5667,56400.0
2013-11-08 09:55:00,41.36,41.39,41.15,41.2,111200.0,27.5667,27.5867,27.4267,27.46,111200.0
2013-11-08 10:00:00,41.2,41.61,41.19,41.57,125700.0,27.46,27.7333,27.4534,27.7066,125700.0
2013-11-08 10:05:00,41.57,41.78,41.53,41.74,119500.0,27.7066,27.8466,27.68,27.8199,119500.0
2013-11-08 10:10:00,41.74,41.76,41.65,41.75,105800.0,27.8199,27.8333,27.7599,27.8266,105800.0
2013-11-08 10:15:00,41.75,42.0,41.68,41.99,131200.0,27.8266,27.9932,27.7799,27.9866,131200.0
2013-11-08 10:20:00,41.99,42.05,41.86,41.88,88700.0,27.9866,28.0265,27.8999,27.9132,88700.0
2013-11-08 10:25:00,41.88,41.93,41.8,41.92,57900.0,27.9132,27.9466,27.8599,27.9399,57900.0
2013-11-08 10:30:00,41.93,42.09,41.93,42.07,77300.0,27.9466,28.0532,27.9466,28.0399,77300.0
2013-11-08 10:35:00,42.05,42.09,42.01,42.06,34400.0,28.0265,28.0532,27.9999,28.0332,34400.0
2013-11-08 10:40:00,42.06,42.07,41.88,41.91,37300.0,28.0332,28.0399,27.9132,27.9332,37300.0
2013-11-08 10:45:00,41.89,41.97,41.86,41.93,42300.0,27.9199,27.9732,27.8999,27.9466,42300.0
2013-11-08 10:50:00,41.92,41.92,41.82,41.85,31600.0,27.9399,27.9399,27.8733,27.8932,31600.0
2013-11-08 10:55:00,41.86,41.94,41.84,41.89,54600.0,27.8999,27.9532,27.8866,27.9199,54600.0
2013-11-08 11:00:00,41.9,41.96,41.87,41.88,33500.0,27.9266,27.9666,27.9066,27.9132,33500.0
2013-11-08 11:05:00,41.87,41.88,41.76,41.83,36500.0,27.9066,27.9132,27.8333,27.8799,36500.0
2013-11-08 11:10:00,41.83,41.94,41.83,41.92,20100.0,27.8799,27.9532,27.8799,27.9399,20100.0
2013-11-08 11:15:00,41.93,42.0,41.92,41.99,26000.0,27.9466,27.9932,27.9399,27.9866,26000.0
2013-11-08 11:20:00,41.99,42.05,41.98,42.04,80100.0,27.9866,28.0265,27.9799,28.0199,80100.0
2013-11-08 11:25:00,42.04,42.06,42.01,42.03,72100.0,28.0199,28.0332,27.9999,28.0132,72100.0
2013-11-08 11:30:00,42.03,42.05,41.81,41.82,84400.0,28.0132,28.0265,27.8666,27.8733,84400.0
2013-11-08 11:35:00,41.82,41.87,41.78,41.78,78800.0,27.8733,27.9066,27.8466,27.8466,78800.0
2013-11-08 11:40:00,41.77,41.77,41.7,41.73,56900.0,27.8399,27.8399,27.7933,27.8133,56900.0
2013-11-08 11:45:00,41.73,41.73,41.66,41.68,43100.0,27.8133,27.8133,27.7666,27.7799,43100.0
2013-11-08 11:50:00,41.68,41.75,41.64,41.74,82000.0,27.7799,27.8266,27.7533,27.8199,82000.0
2013-11-08 11:55:00,41.74,41.76,41.72,41.73,35400.0,27.8199,27.8333,27.8066,27.8133,35400.0
2013-11-08 12:00:00,41.74,41.84,41.74,41.79,30900.0,27.8199,27.8866,27.8199,27.8533,30900.0
2013-11-08 12:05:00,41.79,41.85,41.78,41.85,25500.0,27.8533,27.8932,27.8466,27.8932,25500.0
2013-11-08 12:10:00,41.85,41.9,41.83,41.85,25100.0,27.8932,27.9266,27.8799,27.8932,25100.0
2013-11-08 12:15:00,41.85,41.95,41.85,41.89,15000.0,27.8932,27.9599,27.8932,27.9199,15000.0
2013-11-08 12:20:00,41.9,41.98,41.9,41.98,18800.0,27.9266,27.9799,27.9266,27.9799,18800.0
2013-11-08 12:25:00,41.97,42.04,41.97,42.01,25900.0,27.9732,28.0199,27.9732,27.9999,25900.0
2013-11-08 12:30:00,42.02,42.02,41.96,41.96,19300.0,28.0066,28.0066,27.9666,27.9666,19300.0
2013-11-08 12:35:00,41.96,42.01,41.94,42.0,18100.0,27.9666,27.9999,27.9532,27.9932,18100.0
2013-11-08 12:40:00,42.0,42.03,41.97,41.98,30800.0,27.9932,28.0132,27.9732,27.9799,30800.0
2013-11-08 12:45:00,41.99,42.01,41.98,42.0,26200.0,27.9866,27.9999,27.9799,27.9932,26200.0
2013-11-08 12:50:00,42.0,42.02,41.99,42.01,11800.0,27.9932,28.0066,27.9866,27.9999,11800.0
2013-11-08 12:55:00,42.02,42.04,42.01,42.02,31400.0,28.0066,28.0199,27.9999,28.0066,31400.0
2013-11-08 13:00:00,42.01,42.02,41.96,41.97,11200.0,27.9999,28.0066,27.9666,27.9732,11200.0
2013-11-08 13:05:00,41.98,41.99,41.95,41.97,28400.0,27.9799,27.9866,27.9599,27.9732,28400.0
2013-11-08 13:10:00,41.98,42.0,41.97,42.0,5200.0,27.9799,27.9932,27.9732,27.9932,5200.0
2013-11-08 13:15:00,41.99,41.99,41.92,41.97,21700.0,27.9866,27.9866,27.9399,27.9732,21700.0
2013-11-08 13:20:00,41.96,41.97,41.94,41.96,14200.0,27.9666,27.9732,27.9532,27.9666,14200.0
2013-11-08 13:25:00,41.96,42.02,41.94,41.99,53800.0,27.9666,28.0066,27.9532,27.9866,53800.0
2013-11-08 13:30:00,42.01,42.04,41.94,42.01,15200.0,27.9999,28.0199,27.9532,27.9999,15200.0
2013-11-08 13:35:00,42.02,42.08,42.02,42.07,21500.0,28.0066,28.0465,28.0066,28.0399,21500.0
2013-11-08 13:40:00,42.06,42.14,42.06,42.11,63500.0,28.0332,28.0865,28.0332,28.0665,63500.0
2013-11-08 13:45:00,42.12,42.14,42.09,42.09,19500.0,28.0732,28.0865,28.0532,28.0532,19500.0
2013-11-08 13:50:00,42.08,42.11,42.05,42.06,28400.0,28.0465,28.0665,28.0265,28.0332,28400.0
2013-11-08 13:55:00,42.05,42.08,42.04,42.08,10700.0,28.0265,28.0465,28.0199,28.0465,10700.0
2013-11-08 14:00:00,42.08,42.18,42.08,42.18,51000.0,28.0465,28.1132,28.0465,28.1132,51000.0
2013-11-08 14:05:00,42.18,42.34,42.17,42.34,68000.0,28.1132,28.2198,28.1065,28.2198,68000.0
2013-11-08 14:10:00,42.34,42.34,42.28,42.29,33800.0,28.2198,28.2198,28.1798,28.1865,33800.0
2013-11-08 14:15:00,42.29,42.34,42.28,42.34,27800.0,28.1865,28.2198,28.1798,28.2198,27800.0
2013-11-08 14:20:00,42.34,42.37,42.31,42.32,41300.0,28.2198,28.2398,28.1998,28.2065,41300.0
2013-11-08 14:25:00,42.31,42.37,42.31,42.37,24300.0,28.1998,28.2398,28.1998,28.2398,24300.0
2013-11-08 14:30:00,42.37,42.38,42.32,42.36,25600.0,28.2398,28.2465,28.2065,28.2332,25600.0
2013-11-08 14:35:00,42.35,42.4,42.33,42.36,24000.0,28.2265,28.2598,28.2132,28.2332,24000.0
2013-11-08 14:40:00,42.36,42.39,42.35,42.36,44500.0,28.2332,28.2532,28.2265,28.2332,44500.0
2013-11-08 14:45:00,42.36,42.39,42.34,42.34,18200.0,28.2332,28.2532,28.2198,28.2198,18200.0
2013-11-08 14:50:00,42.34,42.35,42.29,42.3,25600.0,28.2198,28.2265,28.1865,28.1932,25600.0
2013-11-08 14:55:00,42.29,42.31,42.28,42.3,14700.0,28.1865,28.1998,28.1798,28.1932,14700.0
2013-11-08 15:00:00,42.29,42.31,42.2,42.2,98800.0,28.1865,28.1998,28.1265,28.1265,98800.0
2013-11-08 15:05:00,42.2,42.2,42.08,42.09,79600.0,28.1265,28.1265,28.0465,28.0532,79600.0
2013-11-08 15:10:00,42.09,42.14,42.04,42.13,45900.0,28.0532,28.0865,28.0199,28.0799,45900.0
2013-11-08 15:15:00,42.14,42.17,42.13,42.13,20000.0,28.0865,28.1065,28.0799,28.0799,20000.0
2013-11-08 15:20:00,42.16,42.19,42.14,42.18,29500.0,28.0999,28.1199,28.0865,28.1132,29500.0
2013-11-08 15:25:00,42.19,42.22,42.16,42.17,31900.0,28.1199,28.1399,28.0999,28.1065,31900.0
2013-11-08 15:30:00,42.17,42.26,42.17,42.24,41700.0,28.1065,28.1665,28.1065,28.1532,41700.0
2013-11-08 15:35:00,42.24,42.31,42.22,42.29,44100.0,28.1532,28.1998,28.1399,28.1865,44100.0
2013-11-08 15:40:00,42.28,42.35,42.27,42.3,68700.0,28.1798,28.2265,28.1732,28.1932,68700.0
2013-11-08 15:45:00,42.3,42.34,42.29,42.34,87200.0,28.1932,28.2198,28.1865,28.2198,87200.0
2013-11-08 15:50:00,42.34,42.4,42.34,42.39,119000.0,28.2198,28.2598,28.2198,28.2532,119000.0
2013-11-08 15:55:00,42.39,42.41,42.34,42.4,234900.0,28.2532,28.2665,28.2198,28.2598,234900.0
2013-11-11 09:30:00,43.44,43.44,43.1,43.39,402400.0,28.953,28.953,28.7264,28.9197,402400.0
2013-11-11 09:35:00,43.39,43.65,43.28,43.61,267600.0,28.9197,29.093,28.8463,29.0663,267600.0
2013-11-11 09:40:00,43.61,43.61,43.3,43.44,188600.0,29.0663,29.0663,28.8597,28.953,188600.0
2013-11-11 09:45:00,43.45,43.58,43.34,43.49,151300.0,28.9597,29.0463,28.8863,28.9863,151300.0
2013-11-11 09:50:00,43.49,43.8,43.49,43.77,160400.0,28.9863,29.1929,28.9863,29.1729,160400.0
2013-11-11 09:55:00,43.77,43.83,43.68,43.75,131100.0,29.1729,29.2129,29.113,29.1596,131100.0
2013-11-11 10:00:00,43.75,43.78,43.63,43.77,98300.0,29.1596,29.1796,29.0796,29.1729,98300.0
2013-11-11 10:05:00,43.78,43.87,43.7,43.8,121700.0,29.1796,29.2396,29.1263,29.1929,121700.0
2013-11-11 10:10:00,43.8,43.89,43.78,43.85,88800.0,29.1929,29.2529,29.1796,29.2263,88800.0
2013-11-11 10:15:00,43.86,43.86,43.7,43.73,75200.0,29.2329,29.2329,29.1263,29.1463,75200.0
2013-11-11 10:20:00,43.73,43.78,43.67,43.68,90800.0,29.1463,29.1796,29.1063,29.113,90800.0
2013-11-11 10:25:00,43.67,43.69,43.63,43.66,81600.0,29.1063,29.1196,29.0796,29.0996,81600.0
2013-11-11 10:30:00,43.67,43.84,43.65,43.82,104000.0,29.1063,29.2196,29.093,29.2063,104000.0
2013-11-11 10:35:00,43.81,43.83,43.7,43.78,69200.0,29.1996,29.2129,29.1263,29.1796,69200.0
2013-11-11 10:40:00,43.77,43.83,43.72,43.74,126700.0,29.1729,29.2129,29.1396,29.1529,126700.0
2013-11-11 10:45:00,43.74,43.74,43.67,43.68,73200.0,29.1529,29.1529,29.1063,29.113,73200.0
2013-11-11 10:50:00,43.68,43.7,43.67,43.69,48800.0,29.113,29.1263,29.1063,29.1196,48800.0
2013-11-11 10:55:00,43.67,43.7,43.63,43.7,79800.0,29.1063,29.1263,29.0796,29.1263,79800.0
2013-11-11 11:00:00,43.7,43.7,43.57,43.6,61600.0,29.1263,29.1263,29.0396,29.0596,61600.0
2013-11-11 11:05:00,43.61,43.61,43.51,43.55,167900.0,29.0663,29.0663,28.9996,29.0263,167900.0
2013-11-11 11:10:00,43.55,43.58,43.52,43.55,59400.0,29.0263,29.0463,29.0063,29.0263,59400.0
2013-11-11 11:15:00,43.55,43.6,43.52,43.6,48500.0,29.0263,29.0596,29.0063,29.0596,48500.0
2013-11-11 11:20:00,43.6,43.6,43.44,43.45,77900.0,29.0596,29.0596,28.953,28.9597,77900.0
2013-11-11 11:25:00,43.45,43.53,43.38,43.53,102000.0,28.9597,29.013,28.913,29.013,102000.0
2013-11-11 11:30:00,43.53,43.59,43.49,43.57,120100.0,29.013,29.053,28.9863,29.0396,120100.0
2013-11-11 11:35:00,43.56,43.59,43.55,43.56,28900.0,29.033,29.053,29.0263,29.033,28900.0
2013-11-11 11:40:00,43.56,43.66,43.56,43.65,43200.0,29.033,29.0996,29.033,29.093,43200.0
2013-11-11 11:45:00,43.65,43.79,43.65,43.79,59600.0,29.093,29.1863,29.093,29.1863,59600.0
2013-11-11 11:50:00,43.79,43.83,43.76,43.8,47500.0,29.1863,29.2129,29.1663,29.1929,47500.0
2013-11-11 11:55:00,43.8,43.82,43.79,43.8,36800.0,29.1929,29.2063,29.1863,29.1929,36800.0
2013-11-11 12:00:00,43.8,43.8,43.77,43.8,31500.0,29.1929,29.1929,29.1729,29.1929,31500.0
2013-11-11 12:05:00,43.8,43.9,43.8,43.9,65400.0,29.1929,29.2596,29.1929,29.2596,65400.0
2013-11-11 12:10:00,43.89,43.96,43.89,43.93,63900.0,29.2529,29.2996,29.2529,29.2796,63900.0
2013-11-11 12:15:00,43.94,43.97,43.93,43.96,41600.0,29.2862,29.3062,29.2796,29.2996,41600.0
2013-11-11 12:20:00,43.96,43.96,43.89,43.9,38900.0,29.2996,29.2996,29.2529,29.2596,38900.0
2013-11-11 12:25:00,43.89,43.89,43.73,43.82,89400.0,29.2529,29.2529,29.1463,29.2063,89400.0
2013-11-11 12:30:00,43.81,43.87,43.79,43.86,23400.0,29.1996,29.2396,29.1863,29.2329,23400.0
2013-11-11 12:35:00,43.85,43.95,43.83,43.94,36800.0,29.2263,29.2929,29.2129,29.2862,36800.0
2013-11-11 12:40:00,43.94,44.11,43.94,44.09,241400.0,29.2862,29.3995,29.2862,29.3862,241400.0
2013-11-11 12:45:00,44.1,44.11,44.03,44.04,76700.0,29.3929,29.3995,29.3462,29.3529,76700.0
2013-11-11 12:50:00,44.04,44.08,44.04,44.08,30300.0,29.3529,29.3796,29.3529,29.3796,30300.0
2013-11-11 12:55:00,44.08,44.13,44.03,44.04,65500.0,29.3796,29.4129,29.3462,29.3529,65500.0
2013-11-11 13:00:00,44.05,44.15,44.04,44.14,47100.0,29.3596,29.4262,29.3529,29.4195,47100.0
2013-11-11 13:05:00,44.13,44.19,44.13,44.18,62100.0,29.4129,29.4529,29.4129,29.4462,62100.0
2013-11-11 13:10:00,44.18,44.19,44.01,44.04,103900.0,29.4462,29.4529,29.3329,29.3529,103900.0
2013-11-11 13:15:00,44.05,44.09,44.04,44.06,47500.0,29.3596,29.3862,29.3529,29.3662,47500.0
2013-11-11 13:20:00,44.07,44.1,44.04,44.05,37900.0,29.3729,29.3929,29.3529,29.3596,37900.0
2013-11-11 13:25:00,44.05,44.05,44.01,44.01,30900.0,29.3596,29.3596,29.3329,29.3329,30900.0
2013-11-11 13:30:00,44.02,44.05,44.02,44.05,21600.0,29.3396,29.3596,29.3396,29.3596,21600.0
2013-11-11 13:35:00,44.05,44.13,44.05,44.13,43500.0,29.3596,29.4129,29.3596,29.4129,43500.0
2013-11-11 13:40:00,44.13,44.15,44.11,44.12,47900.0,29.4129,29.4262,29.3995,29.4062,47900.0
2013-11-11 13:45:00,44.12,44.15,44.07,44.1,24400.0,29.4062,29.4262,29.3729,29.3929,24400.0
2013-11-11 13:50:00,44.09,44.11,44.02,44.03,58500.0,29.3862,29.3995,29.3396,29.3462,58500.0
2013-11-11 13:55:00,44.04,44.05,44.02,44.03,30400.0,29.3529,29.3596,29.3396,29.3462,30400.0
2013-11-11 14:00:00,44.03,44.03,43.92,43.94,81600.0,29.3462,29.3462,29.2729,29.2862,81600.0
2013-11-11 14:05:00,43.94,43.95,43.87,43.91,88700.0,29.2862,29.2929,29.2396,29.2662,88700.0
2013-11-11 14:10:00,43.91,43.97,43.91,43.97,64300.0,29.2662,29.3062,29.2662,29.3062,64300.0
2013-11-11 14:15:00,43.97,44.06,43.96,44.06,47000.0,29.3062,29.3662,29.2996,29.3662,47000.0
2013-11-11 14:20:00,44.05,44.15,44.04,44.14,61100.0,29.3596,29.4262,29.3529,29.4195,61100.0
2013-11-11 14:25:00,44.15,44.19,44.08,44.09,48200.0,29.4262,29.4529,29.3796,29.3862,48200.0
2013-11-11 14:30:00,44.08,44.13,44.08,44.12,28800.0,29.3796,29.4129,29.3796,29.4062,28800.0
2013-11-11 14:35:00,44.12,44.2,44.11,44.17,56000.0,29.4062,29.4595,29.3995,29.4395,56000.0
2013-11-11 14:40:00,44.17,44.17,44.09,44.09,37000.0,29.4395,29.4395,29.3862,29.3862,37000.0
2013-11-11 14:45:00,44.08,44.1,44.06,44.1,25900.0,29.3796,29.3929,29.3662,29.3929,25900.0
2013-11-11 14:50:00,44.1,44.17,44.09,44.17,35900.0,29.3929,29.4395,29.3862,29.4395,35900.0
2013-11-11 14:55:00,44.17,44.24,44.17,44.22,79200.0,29.4395,29.4862,29.4395,29.4729,79200.0
2013-11-11 15:00:00,44.22,44.24,44.2,44.2,33700.0,29.4729,29.4862,29.4595,29.4595,33700.0
2013-11-11 15:05:00,44.21,44.24,44.18,44.18,52900.0,29.4662,29.4862,29.4462,29.4462,52900.0
2013-11-11 15:10:00,44.18,44.19,44.15,44.15,37000.0,29.4462,29.4529,29.4262,29.4262,37000.0
2013-11-11 15:15:00,44.16,44.21,44.15,44.21,62400.0,29.4329,29.4662,29.4262,29.4662,62400.0
2013-11-11 15:20:00,44.21,44.23,44.19,44.23,53700.0,29.4662,29.4795,29.4529,29.4795,53700.0
2013-11-11 15:25:00,44.22,44.28,44.22,44.27,98200.0,29.4729,29.5129,29.4729,29.5062,98200.0
2013-11-11 15:30:00,44.26,44.26,44.14,44.14,117900.0,29.4995,29.4995,29.4195,29.4195,117900.0
2013-11-11 15:35:00,44.14,44.2,44.14,44.18,87000.0,29.4195,29.4595,29.4195,29.4462,87000.0
2013-11-11 15:40:00,44.19,44.27,44.18,44.26,100100.0,29.4529,29.5062,29.4462,29.4995,100100.0
2013-11-11 15:45:00,44.25,44.27,44.21,44.26,108600.0,29.4929,29.5062,29.4662,29.4995,108600.0
2013-11-11 15:50:00,44.26,44.33,44.25,44.33,228200.0,29.4995,29.5462,29.4929,29.5462,228200.0
2013-11-11 15:55:00,44.33,44.34,44.28,44.33,319000.0,29.5462,29.5528,29.5129,29.5462,319000.0
2013-11-12 09:30:00,44.2,44.3,44.13,44.3,155400.0,29.4595,29.5262,29.4129,29.5262,155400.0
2013-11-12 09:35:00,44.32,44.5,44.04,44.04,153500.0,29.5395,29.6595,29.3529,29.3529,153500.0
2013-11-12 09:40:00,44.04,44.1,43.87,44.02,125400.0,29.3529,29.3929,29.2396,29.3396,125400.0
2013-11-12 09:45:00,44.03,44.04,43.87,43.94,114600.0,29.3462,29.3529,29.2396,29.2862,114600.0
2013-11-12 09:50:00,43.92,44.09,43.92,43.99,66700.0,29.2729,29.3862,29.2729,29.3196,66700.0
2013-11-12 09:55:00,43.99,44.03,43.81,43.9,64600.0,29.3196,29.3462,29.1996,29.2596,64600.0
2013-11-12 10:00:00,43.9,43.91,43.65,43.66,82100.0,29.2596,29.2662,29.093,29.0996,82100.0
2013-11-12 10:05:00,43.67,43.77,43.65,43.72,50000.0,29.1063,29.1729,29.093,29.1396,50000.0
2013-11-12 10:10:00,43.72,43.79,43.54,43.66,111900.0,29.1396,29.1863,29.0196,29.0996,111900.0
2013-11-12 10:15:00,43.64,43.9,43.58,43.87,75600.0,29.0863,29.2596,29.0463,29.2396,75600.0
2013-11-12 10:20:00,43.86,43.93,43.72,43.8,82100.0,29.2329,29.2796,29.1396,29.1929,82100.0
2013-11-12 10:25:00,43.8,43.82,43.71,43.82,41400.0,29.1929,29.2063,29.1329,29.2063,41400.0
2013-11-12 10:30:00,43.82,43.84,43.72,43.84,25100.0,29.2063,29.2196,29.1396,29.2196,25100.0
2013-11-12 10:35:00,43.84,43.9,43.8,43.85,40500.0,29.2196,29.2596,29.1929,29.2263,40500.0
2013-11-12 10:40:00,43.84,43.99,43.84,43.95,51300.0,29.2196,29.3196,29.2196,29.2929,51300.0
2013-11-12 10:45:00,43.95,44.03,43.87,43.9,40800.0,29.2929,29.3462,29.2396,29.2596,40800.0
2013-11-12 10:50:00,43.87,43.9,43.8,43.82,30400.0,29.2396,29.2596,29.1929,29.2063,30400.0
2013-11-12 10:55:00,43.82,43.82,43.75,43.8,55600.0,29.2063,29.2063,29.1596,29.1929,55600.0
2013-11-12 11:00:00,43.8,43.8,43.72,43.75,17800.0,29.1929,29.1929,29.1396,29.1596,17800.0
2013-11-12 11:05:00,43.74,43.8,43.71,43.73,21700.0,29.1529,29.1929,29.1329,29.1463,21700.0
2013-11-12 11:10:00,43.73,43.83,43.73,43.81,18200.0,29.1463,29.2129,29.1463,29.1996,18200.0
2013-11-12 11:15:00,43.82,43.82,43.73,43.76,60500.0,29.2063,29.2063,29.1463,29.1663,60500.0
2013-11-12 11:20:00,43.75,43.82,43.74,43.79,58900.0,29.1596,29.2063,29.1529,29.1863,58900.0
2013-11-12 11:25:00,43.8,43.92,43.8,43.9,32200.0,29.1929,29.2729,29.1929,29.2596,32200.0
2013-11-12 11:30:00,43.91,44.06,43.89,44.05,68400.0,29.2662,29.3662,29.2529,29.3596,68400.0
2013-11-12 11:35:00,44.05,44.05,43.88,43.89,43800.0,29.3596,29.3596,29.2463,29.2529,43800.0
2013-11-12 11:40:00,43.89,43.93,43.86,43.9,42900.0,29.2529,29.2796,29.2329,29.2596,42900.0
2013-11-12 11:45:00,43.88,43.91,43.81,43.84,26600.0,29.2463,29.2662,29.1996,29.2196,26600.0
2013-11-12 11:50:00,43.84,43.84,43.73,43.75,33200.0,29.2196,29.2196,29.1463,29.1596,33200.0
2013-11-12 11:55:00,43.76,43.8,43.67,43.67,50800.0,29.1663,29.1929,29.1063,29.1063,50800.0
2013-11-12 12:00:00,43.67,43.76,43.67,43.73,42100.0,29.1063,29.1663,29.1063,29.1463,42100.0
2013-11-12 12:05:00,43.74,43.74,43.59,43.62,22000.0,29.1529,29.1529,29.053,29.073,22000.0
2013-11-12 12:10:00,43.62,43.66,43.6,43.63,18100.0,29.073,29.0996,29.0596,29.0796,18100.0
2013-11-12 12:15:00,43.64,43.78,43.63,43.77,22400.0,29.0863,29.1796,29.0796,29.1729,22400.0
2013-11-12 12:20:00,43.76,43.81,43.75,43.8,12100.0,29.1663,29.1996,29.1596,29.1929,12100.0
2013-11-12 12:25:00,43.78,43.86,43.77,43.84,25800.0,29.1796,29.2329,29.1729,29.2196,25800.0
2013-11-12 12:30:00,43.82,43.84,43.75,43.83,34300.0,29.2063,29.2196,29.1596,29.2129,34300.0
2013-11-12 12:35:00,43.82,43.84,43.74,43.79,10200.0,29.2063,29.2196,29.1529,29.1863,10200.0
2013-11-12 12:40:00,43.79,43.87,43.78,43.84,18800.0,29.1863,29.2396,29.1796,29.2196,18800.0
2013-11-12 12:45:00,43.82,43.88,43.82,43.88,17000.0,29.2063,29.2463,29.2063,29.2463,17000.0
2013-11-12 12:50:00,43.88,43.88,43.82,43.84,15300.0,29.2463,29.2463,29.2063,29.2196,15300.0
2013-11-12 12:55:00,43.85,43.86,43.82,43.82,9900.0,29.2263,29.2329,29.2063,29.2063,9900.0
2013-11-12 13:00:00,43.82,43.86,43.79,43.8,15400.0,29.2063,29.2329,29.1863,29.1929,15400.0
2013-11-12 13:05:00,43.81,43.86,43.81,43.82,8400.0,29.1996,29.2329,29.1996,29.2063,8400.0
2013-11-12 13:10:00,43.83,43.87,43.83,43.87,12700.0,29.2129,29.2396,29.2129,29.2396,12700.0
2013-11-12 13:15:00,43.87,43.87,43.85,43.87,7400.0,29.2396,29.2396,29.2263,29.2396,7400.0
2013-11-12 13:20:00,43.88,43.88,43.86,43.88,24500.0,29.2463,29.2463,29.2329,29.2463,24500.0
2013-11-12 13:25:00,43.88,43.88,43.79,43.79,16100.0,29.2463,29.2463,29.1863,29.1863,16100.0
2013-11-12 13:30:00,43.79,43.8,43.69,43.72,22000.0,29.1863,29.1929,29.1196,29.1396,22000.0
2013-11-12 13:35:00,43.71,43.77,43.69,43.77,22100.0,29.1329,29.1729,29.1196,29.1729,22100.0
2013-11-12 13:40:00,43.75,43.76,43.71,43.73,25200.0,29.1596,29.1663,29.1329,29.1463,25200.0
2013-11-12 13:45:00,43.75,43.84,43.75,43.82,31100.0,29.1596,29.2196,29.1596,29.2063,31100.0
2013-11-12 13:50:00,43.8,43.8,43.78,43.78,6800.0,29.1929,29.1929,29.1796,29.1796,6800.0
2013-11-12 13:55:00,43.78,43.81,43.78,43.78,9100.0,29.1796,29.1996,29.1796,29.1796,9100.0
2013-11-12 14:00:00,43.78,43.81,43.78,43.78,22500.0,29.1796,29.1996,29.1796,29.1796,22500.0
2013-11-12 14:05:00,43.78,43.83,43.76,43.81,34800.0,29.1796,29.2129,29.1663,29.1996,34800.0
2013-11-12 14:10:00,43.81,43.83,43.78,43.79,19400.0,29.1996,29.2129,29.1796,29.1863,19400.0
2013-11-12 14:15:00,43.8,43.8,43.74,43.78,15500.0,29.1929,29.1929,29.1529,29.1796,15500.0
2013-11-12 14:20:00,43.79,43.81,43.74,43.78,18600.0,29.1863,29.1996,29.1529,29.1796,18600.0
2013-11-12 14:25:00,43.77,43.78,43.67,43.67,44700.0,29.1729,29.1796,29.1063,29.1063,44700.0
2013-11-12 14:30:00,43.67,43.71,43.66,43.7,25700.0,29.1063,29.1329,29.0996,29.1263,25700.0
2013-11-12 14:35:00,43.7,43.77,43.7,43.71,40100.0,29.1263,29.1729,29.1263,29.1329,40100.0
2013-11-12 14:40:00,43.7,43.73,43.67,43.69,32800.0,29.1263,29.1463,29.1063,29.1196,32800.0
2013-11-12 14:45:00,43.69,43.69,43.65,43.69,27700.0,29.1196,29.1196,29.093,29.1196,27700.0
2013-11-12 14:50:00,43.69,43.71,43.69,43.71,26600.0,29.1196,29.1329,29.1196,29.1329,26600.0
2013-11-12 14:55:00,43.71,43.8,43.71,43.79,44100.0,29.1329,29.1929,29.1329,29.1863,44100.0
2013-11-12 15:00:00,43.79,43.87,43.79,43.84,32900.0,29.1863,29.2396,29.1863,29.2196,32900.0
2013-11-12 15:05:00,43.84,43.86,43.82,43.83,20900.0,29.2196,29.2329,29.2063,29.2129,20900.0
2013-11-12 15:10:00,43.83,43.84,43.75,43.77,64600.0,29.2129,29.2196,29.1596,29.1729,64600.0
2013-11-12 15:15:00,43.78,43.8,43.75,43.75,25600.0,29.1796,29.1929,29.1596,29.1596,25600.0
2013-11-12 15:20:00,43.76,43.77,43.7,43.72,47800.0,29.1663,29.1729,29.1263,29.1396,47800.0
2013-11-12 15:25:00,43.71,43.75,43.7,43.71,23300.0,29.1329,29.1596,29.1263,29.1329,23300.0
2013-11-12 15:30:00,43.72,43.78,43.71,43.76,30700.0,29.1396,29.1796,29.1329,29.1663,30700.0
2013-11-12 15:35:00,43.77,43.8,43.76,43.79,22400.0,29.1729,29.1929,29.1663,29.1863,22400.0
2013-11-12 15:40:00,43.78,43.81,43.76,43.77,38400.0,29.1796,29.1996,29.1663,29.1729,38400.0
2013-11-12 15:45:00,43.78,43.79,43.69,43.73,68800.0,29.1796,29.1863,29.1196,29.1463,68800.0
2013-11-12 15:50:00,43.72,43.73,43.69,43.7,70900.0,29.1396,29.1463,29.1196,29.1263,70900.0
2013-11-12 15:55:00,43.7,43.8,43.69,43.77,145400.0,29.1263,29.1929,29.1196,29.1729,145400.0
2013-11-13 09:30:00,43.73,43.95,43.66,43.94,103600.0,29.1463,29.2929,29.0996,29.2862,103600.0
2013-11-13 09:35:00,43.94,44.0,43.9,43.96,75200.0,29.2862,29.3262,29.2596,29.2996,75200.0
2013-11-13 09:40:00,43.97,44.07,43.86,43.93,151000.0,29.3062,29.3729,29.2329,29.2796,151000.0
2013-11-13 09:45:00,43.91,44.08,43.91,43.97,55700.0,29.2662,29.3796,29.2662,29.3062,55700.0
2013-11-13 09:50:00,43.97,44.01,43.92,44.01,43800.0,29.3062,29.3329,29.2729,29.3329,43800.0
2013-11-13 09:55:00,44.01,44.06,43.92,44.05,44600.0,29.3329,29.3662,29.2729,29.3596,44600.0
2013-11-13 10:00:00,44.07,44.12,43.91,43.95,69100.0,29.3729,29.4062,29.2662,29.2929,69100.0
2013-11-13 10:05:00,43.96,44.0,43.86,43.87,32500.0,29.2996,29.3262,29.2329,29.2396,32500.0
2013-11-13 10:10:00,43.91,44.0,43.89,43.98,15600.0,29.2662,29.3262,29.2529,29.3129,15600.0
2013-11-13 10:15:00,43.98,44.0,43.9,43.94,35600.0,29.3129,29.3262,29.2596,29.2862,35600.0
2013-11-13 10:20:00,43.92,43.97,43.87,43.97,37800.0,29.2729,29.3062,29.2396,29.3062,37800.0
2013-11-13 10:25:00,43.97,44.01,43.96,43.98,31600.0,29.3062,29.3329,29.2996,29.3129,31600.0
2013-11-13 10:30:00,44.0,44.01,43.94,43.99,17500.0,29.3262,29.3329,29.2862,29.3196,17500.0
2013-11-13 10:35:00,43.98,44.04,43.97,44.03,48900.0,29.3129,29.3529,29.3062,29.3462,48900.0
2013-11-13 10:40:00,44.03,44.05,43.99,44.05,52700.0,29.3462,29.3596,29.3196,29.3596,52700.0
2013-11-13 10:45:00,44.04,44.06,43.95,43.96,56600.0,29.3529,29.3662,29.2929,29.2996,56600.0
2013-11-13 10:50:00,43.97,44.0,43.89,43.99,101000.0,29.3062,29.3262,29.2529,29.3196,101000.0
2013-11-13 10:55:00,43.98,44.01,43.96,43.99,40100.0,29.3129,29.3329,29.2996,29.3196,40100.0
2013-11-13 11:00:00,44.0,44.08,43.97,44.08,24600.0,29.3262,29.3796,29.3062,29.3796,24600.0
2013-11-13 11:05:00,44.08,44.18,44.06,44.17,90400.0,29.3796,29.4462,29.3662,29.4395,90400.0
2013-11-13 11:10:00,44.17,44.18,44.09,44.15,50800.0,29.4395,29.4462,29.3862,29.4262,50800.0
2013-11-13 11:15:00,44.16,44.2,44.11,44.2,31700.0,29.4329,29.4595,29.3995,29.4595,31700.0
2013-11-13 11:20:00,44.19,44.26,44.18,44.22,47900.0,29.4529,29.4995,29.4462,29.4729,47900.0
2013-11-13 11:25:00,44.21,44.29,44.21,44.23,30800.0,29.4662,29.5195,29.4662,29.4795,30800.0
2013-11-13 11:30:00,44.22,44.33,44.22,44.31,82300.0,29.4729,29.5462,29.4729,29.5328,82300.0
2013-11-13 11:35:00,44.32,44.32,44.22,44.25,99500.0,29.5395,29.5395,29.4729,29.4929,99500.0
2013-11-13 11:40:00,44.26,44.26,44.18,44.18,46200.0,29.4995,29.4995,29.4462,29.4462,46200.0
2013-11-13 11:45:00,44.18,44.21,44.14,44.16,24800.0,29.4462,29.4662,29.4195,29.4329,24800.0
2013-11-13 11:50:00,44.19,44.2,44.16,44.16,15600.0,29.4529,29.4595,29.4329,29.4329,15600.0
2013-11-13 11:55:00,44.16,44.2,44.14,44.18,40100.0,29.4329,29.4595,29.4195,29.4462,40100.0
2013-11-13 12:00:00,44.19,44.24,44.17,44.22,23800.0,29.4529,29.4862,29.4395,29.4729,23800.0
2013-11-13 12:05:00,44.23,44.26,44.22,44.26,11600.0,29.4795,29.4995,29.4729,29.4995,11600.0
2013-11-13 12:10:00,44.26,44.29,44.22,44.29,10300.0,29.4995,29.5195,29.4729,29.5195,10300.0
2013-11-13 12:15:00,44.29,44.34,44.29,44.32,39300.0,29.5195,29.5528,29.5195,29.5395,39300.0
2013-11-13 12:20:00,44.33,44.37,44.3,44.37,65900.0,29.5462,29.5728,29.5262,29.5728,65900.0
2013-11-13 12:25:00,44.37,44.45,44.37,44.45,43600.0,29.5728,29.6262,29.5728,29.6262,43600.0
2013-11-13 12:30:00,44.44,44.57,44.43,44.55,156700.0,29.6195,29.7061,29.6128,29.6928,156700.0
2013-11-13 12:35:00,44.56,44.58,44.52,44.52,40900.0,29.6995,29.7128,29.6728,29.6728,40900.0
2013-11-13 12:40:00,44.52,44.58,44.52,44.58,28900.0,29.6728,29.7128,29.6728,29.7128,28900.0
2013-11-13 12:45:00,44.58,44.62,44.55,44.61,37900.0,29.7128,29.7395,29.6928,29.7328,37900.0
2013-11-13 12:50:00,44.61,44.62,44.54,44.54,32800.0,29.7328,29.7395,29.6861,29.6861,32800.0
2013-11-13 12:55:00,44.54,44.6,44.52,44.54,43900.0,29.6861,29.7261,29.6728,29.6861,43900.0
2013-11-13 13:00:00,44.55,44.59,44.54,44.58,23900.0,29.6928,29.7195,29.6861,29.7128,23900.0
2013-11-13 13:05:00,44.58,44.58,44.56,44.58,27600.0,29.7128,29.7128,29.6995,29.7128,27600.0
2013-11-13 13:10:00,44.59,44.59,44.55,44.56,24400.0,29.7195,29.7195,29.6928,29.6995,24400.0
2013-11-13 13:15:00,44.56,44.56,44.55,44.55,9300.0,29.6995,29.6995,29.6928,29.6928,9300.0
2013-11-13 13:20:00,44.55,44.56,44.47,44.47,39400.0,29.6928,29.6995,29.6395,29.6395,39400.0
2013-11-13 13:25:00,44.47,44.58,44.47,44.57,18500.0,29.6395,29.7128,29.6395,29.7061,18500.0
2013-11-13 13:30:00,44.58,44.58,44.56,44.58,25700.0,29.7128,29.7128,29.6995,29.7128,25700.0
2013-11-13 13:35:00,44.59,44.64,44.57,44.6,29600.0,29.7195,29.7528,29.7061,29.7261,29600.0
2013-11-13 13:40:00,44.6,44.62,44.6,44.61,18900.0,29.7261,29.7395,29.7261,29.7328,18900.0
2013-11-13 13:45:00,44.62,44.66,44.61,44.62,47700.0,29.7395,29.7661,29.7328,29.7395,47700.0
2013-11-13 13:50:00,44.62,44.62,44.57,44.61,46700.0,29.7395,29.7395,29.7061,29.7328,46700.0
2013-11-13 13:55:00,44.61,44.65,44.59,44.6,19300.0,29.7328,29.7595,29.7195,29.7261,19300.0
2013-11-13 14:00:00,44.61,44.61,44.56,44.57,33200.0,29.7328,29.7328,29.6995,29.7061,33200.0
2013-11-13 14:05:00,44.57,44.58,44.5,44.54,52200.0,29.7061,29.7128,29.6595,29.6861,52200.0
2013-11-13 14:10:00,44.53,44.55,44.48,44.51,51600.0,29.6795,29.6928,29.6462,29.6661,51600.0
2013-11-13 14:15:00,44.5,44.5,44.44,44.45,32200.0,29.6595,29.6595,29.6195,29.6262,32200.0
2013-11-13 14:20:00,44.46,44.51,44.45,44.45,31500.0,29.6328,29.6661,29.6262,29.6262,31500.0
2013-11-13 14:25:00,44.45,44.46,44.32,44.32,135000.0,29.6262,29.6328,29.5395,29.5395,135000.0
2013-11-13 14:30:00,44.31,44.33,44.26,44.28,74900.0,29.5328,29.5462,29.4995,29.5129,74900.0
2013-11-13 14:35:00,44.29,44.3,44.18,44.18,49900.0,29.5195,29.5262,29.4462,29.4462,49900.0
2013-11-13 14:40:00,44.18,44.26,44.18,44.24,49100.0,29.4462,29.4995,29.4462,29.4862,49100.0
2013-11-13 14:45:00,44.24,44.31,44.23,44.23,71800.0,29.4862,29.5328,29.4795,29.4795,71800.0
2013-11-13 14:50:00,44.23,44.26,44.17,44.17,139900.0,29.4795,29.4995,29.4395,29.4395,139900.0
2013-11-13 14:55:00,44.17,44.22,44.12,44.13,90300.0,29.4395,29.4729,29.4062,29.4129,90300.0
2013-11-13 15:00:00,44.13,44.21,44.11,44.2,61700.0,29.4129,29.4662,29.3995,29.4595,61700.0
2013-11-13 15:05:00,44.2,44.2,44.16,44.19,31900.0,29.4595,29.4595,29.4329,29.4529,31900.0
2013-11-13 15:10:00,44.19,44.21,44.15,44.16,61800.0,29.4529,29.4662,29.4262,29.4329,61800.0
2013-11-13 15:15:00,44.15,44.16,44.11,44.11,87700.0,29.4262,29.4329,29.3995,29.3995,87700.0
2013-11-13 15:20:00,44.12,44.12,44.04,44.09,90600.0,29.4062,29.4062,29.3529,29.3862,90600.0
2013-11-13 15:25:00,44.09,44.11,44.04,44.08,48200.0,29.3862,29.3995,29.3529,29.3796,48200.0
2013-11-13 15:30:00,44.07,44.11,44.05,44.08,105800.0,29.3729,29.3995,29.3596,29.3796,105800.0
2013-11-13 15:35:00,44.08,44.1,44.0,44.0,138000.0,29.3796,29.3929,29.3262,29.3262,138000.0
2013-11-13 15:40:00,44.0,44.01,43.94,44.01,162500.0,29.3262,29.3329,29.2862,29.3329,162500.0
2013-11-13 15:45:00,44.01,44.01,43.97,44.0,210800.0,29.3329,29.3329,29.3062,29.3262,210800.0
2013-11-13 15:50:00,44.01,44.01,43.95,43.96,239300.0,29.3329,29.3329,29.2929,29.2996,239300.0
2013-11-13 15:55:00,43.96,44.0,43.95,44.0,217300.0,29.2996,29.3262,29.2929,29.3262,217300.0
2013-11-14 09:30:00,43.93,44.1,43.76,43.81,163500.0,29.2796,29.3929,29.1663,29.1996,163500.0
2013-11-14 09:35:00,43.81,43.82,43.65,43.7,69700.0,29.1996,29.2063,29.093,29.1263,69700.0
2013-11-14 09:40:00,43.71,43.71,43.53,43.59,72300.0,29.1329,29.1329,29.013,29.053,72300.0
2013-11-14 09:45:00,43.6,43.69,43.58,43.63,64800.0,29.0596,29.1196,29.0463,29.0796,64800.0
2013-11-14 09:50:00,43.63,43.67,43.53,43.62,64000.0,29.0796,29.1063,29.013,29.073,64000.0
2013-11-14 09:55:00,43.61,43.63,43.55,43.63,31800.0,29.0663,29.0796,29.0263,29.0796,31800.0
2013-11-14 10:00:00,43.62,43.62,43.38,43.38,91600.0,29.073,29.073,28.913,28.913,91600.0
2013-11-14 10:05:00,43.37,43.49,43.34,43.37,70700.0,28.9063,28.9863,28.8863,28.9063,70700.0
2013-11-14 10:10:00,43.38,43.51,43.36,43.51,64600.0,28.913,28.9996,28.8997,28.9996,64600.0
2013-11-14 10:15:00,43.49,43.69,43.48,43.57,135200.0,28.9863,29.1196,28.9796,29.0396,135200.0
2013-11-14 10:20:00,43.55,43.59,43.48,43.53,56100.0,29.0263,29.053,28.9796,29.013,56100.0
2013-11-14 10:25:00,43.54,43.59,43.49,43.55,56600.0,29.0196,29.053,28.9863,29.0263,56600.0
2013-11-14 10:30:00,43.56,43.7,43.56,43.67,101500.0,29.033,29.1263,29.033,29.1063,101500.0
2013-11-14 10:35:00,43.67,43.73,43.64,43.71,79500.0,29.1063,29.1463,29.0863,29.1329,79500.0
2013-11-14 10:40:00,43.7,43.77,43.68,43.72,512900.0,29.1263,29.1729,29.113,29.1396,512900.0
2013-11-14 10:45:00,43.72,43.8,43.69,43.74,58500.0,29.1396,29.1929,29.1196,29.1529,58500.0
2013-11-14 10:50:00,43.74,43.75,43.65,43.65,76400.0,29.1529,29.1596,29.093,29.093,76400.0
2013-11-14 10:55:00,43.66,43.66,43.56,43.62,29300.0,29.0996,29.0996,29.033,29.073,29300.0
2013-11-14 11:00:00,43.61,43.62,43.57,43.62,23500.0,29.0663,29.073,29.0396,29.073,23500.0
2013-11-14 11:05:00,43.63,43.67,43.56,43.6,52300.0,29.0796,29.1063,29.033,29.0596,52300.0
2013-11-14 11:10:00,43.59,43.59,43.47,43.53,61600.0,29.053,29.053,28.973,29.013,61600.0
2013-11-14 11:15:00,43.54,43.56,43.53,43.53,20100.0,29.0196,29.033,29.013,29.013,20100.0
2013-11-14 11:20:00,43.53,43.56,43.49,43.56,18600.0,29.013,29.033,28.9863,29.033,18600.0
2013-11-14 11:25:00,43.56,43.59,43.52,43.57,32100.0,29.033,29.053,29.0063,29.0396,32100.0
2013-11-14 11:30:00,43.58,43.62,43.55,43.57,19000.0,29.0463,29.073,29.0263,29.0396,19000.0
2013-11-14 11:35:00,43.57,43.57,43.52,43.53,58900.0,29.0396,29.0396,29.0063,29.013,58900.0
2013-11-14 11:40:00,43.54,43.54,43.46,43.48,27100.0,29.0196,29.0196,28.9663,28.9796,27100.0
2013-11-14 11:45:00,43.47,43.47,43.43,43.43,28100.0,28.973,28.973,28.9463,28.9463,28100.0
2013-11-14 11:50:00,43.44,43.44,43.36,43.37,56000.0,28.953,28.953,28.8997,28.9063,56000.0
2013-11-14 11:55:00,43.37,43.37,43.15,43.15,102000.0,28.9063,28.9063,28.7597,28.7597,102000.0
2013-11-14 12:00:00,43.15,43.15,43.06,43.07,76600.0,28.7597,28.7597,28.6997,28.7064,76600.0
2013-11-14 12:05:00,43.07,43.21,42.96,42.96,132900.0,28.7064,28.7997,28.6331,28.6331,132900.0
2013-11-14 12:10:00,42.97,43.15,42.96,43.12,57300.0,28.6397,28.7597,28.6331,28.7397,57300.0
2013-11-14 12:15:00,43.12,43.15,43.07,43.09,30400.0,28.7397,28.7597,28.7064,28.7197,30400.0
2013-11-14 12:20:00,43.09,43.12,43.05,43.05,52900.0,28.7197,28.7397,28.6931,28.6931,52900.0
2013-11-14 12:25:00,43.05,43.06,42.94,42.95,69100.0,28.6931,28.6997,28.6197,28.6264,69100.0
2013-11-14 12:30:00,42.95,43.11,42.92,43.09,112400.0,28.6264,28.733,28.6064,28.7197,112400.0
2013-11-14 12:35:00,43.09,43.11,43.07,43.1,29200.0,28.7197,28.733,28.7064,28.7264,29200.0
2013-11-14 12:40:00,43.1,43.1,43.02,43.05,28200.0,28.7264,28.7264,28.6731,28.6931,28200.0
2013-11-14 12:45:00,43.05,43.06,43.01,43.01,22700.0,28.6931,28.6997,28.6664,28.6664,22700.0
2013-11-14 12:50:00,43.02,43.06,42.98,42.98,31800.0,28.6731,28.6997,28.6464,28.6464,31800.0
2013-11-14 12:55:00,42.97,43.0,42.93,42.95,28200.0,28.6397,28.6597,28.6131,28.6264,28200.0
2013-11-14 13:00:00,42.95,42.99,42.95,42.98,29400.0,28.6264,28.6531,28.6264,28.6464,29400.0
2013-11-14 13:05:00,42.97,42.99,42.93,42.97,27400.0,28.6397,28.6531,28.6131,28.6397,27400.0
2013-11-14 13:10:00,42.96,42.98,42.95,42.96,13700.0,28.6331,28.6464,28.6264,28.6331,13700.0
2013-11-14 13:15:00,42.96,42.99,42.95,42.97,16400.0,28.6331,28.6531,28.6264,28.6397,16400.0
2013-11-14 13:20:00,42.97,43.0,42.95,42.99,30300.0,28.6397,28.6597,28.6264,28.6531,30300.0
2013-11-14 13:25:00,43.0,43.06,42.96,42.98,74100.0,28.6597,28.6997,28.6331,28.6464,74100.0
2013-11-14 13:30:00,42.99,43.05,42.97,42.98,26700.0,28.6531,28.6931,28.6397,28.6464,26700.0
2013-11-14 13:35:00,42.97,43.0,42.97,43.0,22000.0,28.6397,28.6597,28.6397,28.6597,22000.0
2013-11-14 13:40:00,43.0,43.03,42.97,42.98,43700.0,28.6597,28.6797,28.6397,28.6464,43700.0
2013-11-14 13:45:00,42.97,43.01,42.97,42.98,26200.0,28.6397,28.6664,28.6397,28.6464,26200.0
2013-11-14 13:50:00,42.98,43.13,42.98,43.12,98200.0,28.6464,28.7464,28.6464,28.7397,98200.0
2013-11-14 13:55:00,43.13,43.21,43.13,43.18,62500.0,28.7464,28.7997,28.7464,28.7797,62500.0
2013-11-14 14:00:00,43.19,43.27,43.17,43.27,46800.0,28.7864,28.8397,28.773,28.8397,46800.0
2013-11-14 14:05:00,43.26,43.34,43.25,43.29,49300.0,28.833,28.8863,28.8264,28.853,49300.0
2013-11-14 14:10:00,43.3,43.3,43.29,43.3,26300.0,28.8597,28.8597,28.853,28.8597,26300.0
2013-11-14 14:15:00,43.3,43.45,43.29,43.39,78400.0,28.8597,28.9597,28.853,28.9197,78400.0
2013-11-14 14:20:00,43.38,43.43,43.37,43.41,45000.0,28.913,28.9463,28.9063,28.933,45000.0
2013-11-14 14:25:00,43.41,43.45,43.34,43.45,54600.0,28.933,28.9597,28.8863,28.9597,54600.0
2013-11-14 14:30:00,43.45,43.5,43.45,43.48,30900.0,28.9597,28.993,28.9597,28.9796,30900.0
2013-11-14 14:35:00,43.48,43.5,43.47,43.48,25800.0,28.9796,28.993,28.973,28.9796,25800.0
2013-11-14 14:40:00,43.48,43.5,43.48,43.48,31200.0,28.9796,28.993,28.9796,28.9796,31200.0
2013-11-14 14:45:00,43.49,43.5,43.48,43.49,37100.0,28.9863,28.993,28.9796,28.9863,37100.0
2013-11-14 14:50:00,43.49,43.5,43.45,43.46,28600.0,28.9863,28.993,28.9597,28.9663,28600.0
2013-11-14 14:55:00,43.47,43.5,43.47,43.48,23200.0,28.973,28.993,28.973,28.9796,23200.0
2013-11-14 15:00:00,43.49,43.49,43.35,43.39,64800.0,28.9863,28.9863,28.893,28.9197,64800.0
2013-11-14 15:05:00,43.39,43.44,43.38,43.42,22700.0,28.9197,28.953,28.913,28.9397,22700.0
2013-11-14 15:10:00,43.42,43.42,43.38,43.4,43900.0,28.9397,28.9397,28.913,28.9263,43900.0
2013-11-14 15:15:00,43.39,43.4,43.38,43.39,79800.0,28.9197,28.9263,28.913,28.9197,79800.0
2013-11-14 15:20:00,43.39,43.49,43.39,43.49,98500.0,28.9197,28.9863,28.9197,28.9863,98500.0
2013-11-14 15:25:00,43.49,43.57,43.48,43.54,447700.0,28.9863,29.0396,28.9796,29.0196,447700.0
2013-11-14 15:30:00,43.55,43.56,43.52,43.53,38800.0,29.0263,29.033,29.0063,29.013,38800.0
2013-11-14 15:35:00,43.54,43.54,43.45,43.48,120700.0,29.0196,29.0196,28.9597,28.9796,120700.0
2013-11-14 15:40:00,43.49,43.52,43.48,43.51,75300.0,28.9863,29.0063,28.9796,28.9996,75300.0
2013-11-14 15:45:00,43.51,43.51,43.38,43.4,125500.0,28.9996,28.9996,28.913,28.9263,125500.0
2013-11-14 15:50:00,43.4,43.45,43.37,43.39,157200.0,28.9263,28.9597,28.9063,28.9197,157200.0
2013-11-14 15:55:00,43.39,43.43,43.32,43.32,385500.0,28.9197,28.9463,28.873,28.873,385500.0
2013-11-15 09:30:00,43.42,43.74,43.32,43.46,279500.0,28.9397,29.1529,28.873,28.9663,279500.0
2013-11-15 09:35:00,43.46,43.58,43.4,43.54,64800.0,28.9663,29.0463,28.9263,29.0196,64800.0
2013-11-15 09:40:00,43.54,43.55,43.42,43.48,66300.0,29.0196,29.0263,28.9397,28.9796,66300.0
2013-11-15 09:45:00,43.49,43.66,43.36,43.65,148800.0,28.9863,29.0996,28.8997,29.093,148800.0
2013-11-15 09:50:00,43.62,43.65,43.54,43.54,123300.0,29.073,29.093,29.0196,29.0196,123300.0
2013-11-15 09:55:00,43.55,43.65,43.46,43.62,79100.0,29.0263,29.093,28.9663,29.073,79100.0
2013-11-15 10:00:00,43.63,43.63,43.5,43.62,72400.0,29.0796,29.0796,28.993,29.073,72400.0
2013-11-15 10:05:00,43.62,43.64,43.53,43.56,91500.0,29.073,29.0863,29.013,29.033,91500.0
2013-11-15 10:10:00,43.56,43.65,43.54,43.64,118900.0,29.033,29.093,29.0196,29.0863,118900.0
2013-11-15 10:15:00,43.65,43.74,43.63,43.74,48100.0,29.093,29.1529,29.0796,29.1529,48100.0
2013-11-15 10:20:00,43.74,43.75,43.68,43.74,50700.0,29.1529,29.1596,29.113,29.1529,50700.0
2013-11-15 10:25:00,43.75,43.75,43.52,43.55,148200.0,29.1596,29.1596,29.0063,29.0263,148200.0
2013-11-15 10:30:00,43.55,43.62,43.55,43.56,32700.0,29.0263,29.073,29.0263,29.033,32700.0
2013-11-15 10:35:00,43.56,43.62,43.55,43.61,33900.0,29.033,29.073,29.0263,29.0663,33900.0
2013-11-15 10:40:00,43.6,43.69,43.59,43.68,66500.0,29.0596,29.1196,29.053,29.113,66500.0
2013-11-15 10:45:00,43.67,43.7,43.62,43.7,54000.0,29.1063,29.1263,29.073,29.1263,54000.0
2013-11-15 10:50:00,43.7,43.75,43.68,43.74,41200.0,29.1263,29.1596,29.113,29.1529,41200.0
2013-11-15 10:55:00,43.75,43.78,43.72,43.75,99100.0,29.1596,29.1796,29.1396,29.1596,99100.0
2013-11-15 11:00:00,43.75,43.91,43.75,43.9,62400.0,29.1596,29.2662,29.1596,29.2596,62400.0
2013-11-15 11:05:00,43.9,43.94,43.82,43.83,62500.0,29.2596,29.2862,29.2063,29.2129,62500.0
2013-11-15 11:10:00,43.83,43.9,43.83,43.86,31200.0,29.2129,29.2596,29.2129,29.2329,31200.0
2013-11-15 11:15:00,43.86,43.9,43.84,43.86,37100.0,29.2329,29.2596,29.2196,29.2329,37100.0
2013-11-15 11:20:00,43.85,43.85,43.75,43.77,75100.0,29.2263,29.2263,29.1596,29.1729,75100.0
2013-11-15 11:25:00,43.77,43.77,43.71,43.71,21300.0,29.1729,29.1729,29.1329,29.1329,21300.0
2013-11-15 11:30:00,43.7,43.75,43.7,43.75,18600.0,29.1263,29.1596,29.1263,29.1596,18600.0
2013-11-15 11:35:00,43.76,43.79,43.75,43.78,24900.0,29.1663,29.1863,29.1596,29.1796,24900.0
2013-11-15 11:40:00,43.77,43.79,43.71,43.73,55400.0,29.1729,29.1863,29.1329,29.1463,55400.0
2013-11-15 11:45:00,43.73,43.77,43.73,43.75,21600.0,29.1463,29.1729,29.1463,29.1596,21600.0
2013-11-15 11:50:00,43.75,43.77,43.66,43.67,39500.0,29.1596,29.1729,29.0996,29.1063,39500.0
2013-11-15 11:55:00,43.67,43.73,43.65,43.72,16400.0,29.1063,29.1463,29.093,29.1396,16400.0
2013-11-15 12:00:00,43.72,43.73,43.68,43.69,15900.0,29.1396,29.1463,29.113,29.1196,15900.0
2013-11-15 12:05:00,43.69,43.79,43.68,43.77,55600.0,29.1196,29.1863,29.113,29.1729,55600.0
2013-11-15 12:10:00,43.76,43.83,43.76,43.78,36700.0,29.1663,29.2129,29.1663,29.1796,36700.0
2013-11-15 12:15:00,43.78,43.8,43.76,43.79,7700.0,29.1796,29.1929,29.1663,29.1863,7700.0
2013-11-15 12:20:00,43.8,43.8,43.72,43.73,36100.0,29.1929,29.1929,29.1396,29.1463,36100.0
2013-11-15 12:25:00,43.73,43.76,43.73,43.75,36700.0,29.1463,29.1663,29.1463,29.1596,36700.0
2013-11-15 12:30:00,43.76,43.8,43.74,43.76,28200.0,29.1663,29.1929,29.1529,29.1663,28200.0
2013-11-15 12:35:00,43.75,43.76,43.69,43.71,43800.0,29.1596,29.1663,29.1196,29.1329,43800.0
2013-11-15 12:40:00,43.71,43.72,43.69,43.7,40800.0,29.1329,29.1396,29.1196,29.1263,40800.0
2013-11-15 12:45:00,43.7,43.72,43.69,43.7,16900.0,29.1263,29.1396,29.1196,29.1263,16900.0
2013-11-15 12:50:00,43.69,43.71,43.67,43.69,25600.0,29.1196,29.1329,29.1063,29.1196,25600.0
2013-11-15 12:55:00,43.69,43.72,43.69,43.69,23900.0,29.1196,29.1396,29.1196,29.1196,23900.0
2013-11-15 13:00:00,43.69,43.69,43.62,43.62,18500.0,29.1196,29.1196,29.073,29.073,18500.0
2013-11-15 13:05:00,43.62,43.62,43.53,43.54,41300.0,29.073,29.073,29.013,29.0196,41300.0
2013-11-15 13:10:00,43.54,43.54,43.46,43.48,67800.0,29.0196,29.0196,28.9663,28.9796,67800.0
2013-11-15 13:15:00,43.48,43.5,43.43,43.46,36400.0,28.9796,28.993,28.9463,28.9663,36400.0
2013-11-15 13:20:00,43.46,43.55,43.45,43.55,25000.0,28.9663,29.0263,28.9597,29.0263,25000.0
2013-11-15 13:25:00,43.55,43.68,43.55,43.67,26100.0,29.0263,29.113,29.0263,29.1063,26100.0
2013-11-15 13:30:00,43.68,43.68,43.65,43.67,9700.0,29.113,29.113,29.093,29.1063,9700.0
2013-11-15 13:35:00,43.67,43.72,43.67,43.7,29100.0,29.1063,29.1396,29.1063,29.1263,29100.0
2013-11-15 13:40:00,43.72,43.73,43.7,43.7,27700.0,29.1396,29.1463,29.1263,29.1263,27700.0
2013-11-15 13:45:00,43.71,43.72,43.64,43.64,20600.0,29.1329,29.1396,29.0863,29.0863,20600.0
2013-11-15 13:50:00,43.64,43.66,43.58,43.66,35300.0,29.0863,29.0996,29.0463,29.0996,35300.0
2013-11-15 13:55:00,43.66,43.67,43.53,43.56,39500.0,29.0996,29.1063,29.013,29.033,39500.0
2013-11-15 14:00:00,43.57,43.69,43.56,43.66,36600.0,29.0396,29.1196,29.033,29.0996,36600.0
2013-11-15 14:05:00,43.66,43.66,43.54,43.59,35300.0,29.0996,29.0996,29.0196,29.053,35300.0
2013-11-15 14:10:00,43.62,43.65,43.58,43.64,28300.0,29.073,29.093,29.0463,29.0863,28300.0
2013-11-15 14:15:00,43.64,43.64,43.6,43.64,23700.0,29.0863,29.0863,29.0596,29.0863,23700.0
2013-11-15 14:20:00,43.64,43.66,43.62,43.62,21900.0,29.0863,29.0996,29.073,29.073,21900.0
2013-11-15 14:25:00,43.61,43.63,43.58,43.58,42900.0,29.0663,29.0796,29.0463,29.0463,42900.0
2013-11-15 14:30:00,43.57,43.64,43.55,43.62,35600.0,29.0396,29.0863,29.0263,29.073,35600.0
2013-11-15 14:35:00,43.62,43.62,43.57,43.58,29600.0,29.073,29.073,29.0396,29.0463,29600.0
2013-11-15 14:40:00,43.59,43.62,43.56,43.61,30900.0,29.053,29.073,29.033,29.0663,30900.0
2013-11-15 14:45:00,43.61,43.62,43.54,43.55,32200.0,29.0663,29.073,29.0196,29.0263,32200.0
2013-11-15 14:50:00,43.54,43.54,43.4,43.4,69400.0,29.0196,29.0196,28.9263,28.9263,69400.0
2013-11-15 14:55:00,43.4,43.44,43.38,43.39,56100.0,28.9263,28.953,28.913,28.9197,56100.0
2013-11-15 15:00:00,43.4,43.47,43.39,43.46,30600.0,28.9263,28.973,28.9197,28.9663,30600.0
2013-11-15 15:05:00,43.46,43.47,43.38,43.42,57400.0,28.9663,28.973,28.913,28.9397,57400.0
2013-11-15 15:10:00,43.41,43.51,43.41,43.51,47500.0,28.933,28.9996,28.933,28.9996,47500.0
2013-11-15 15:15:00,43.52,43.58,43.49,43.55,49700.0,29.0063,29.0463,28.9863,29.0263,49700.0
2013-11-15 15:20:00,43.56,43.59,43.54,43.56,56000.0,29.033,29.053,29.0196,29.033,56000.0
2013-11-15 15:25:00,43.56,43.59,43.55,43.59,40900.0,29.033,29.053,29.0263,29.053,40900.0
2013-11-15 15:30:00,43.59,43.59,43.44,43.5,225500.0,29.053,29.053,28.953,28.993,225500.0
2013-11-15 15:35:00,43.5,43.58,43.49,43.5,65700.0,28.993,29.0463,28.9863,28.993,65700.0
2013-11-15 15:40:00,43.5,43.52,43.4,43.4,82600.0,28.993,29.0063,28.9263,28.9263,82600.0
2013-11-15 15:45:00,43.41,43.51,43.41,43.51,132300.0,28.933,28.9996,28.933,28.9996,132300.0
2013-11-15 15:50:00,43.5,43.6,43.5,43.51,187000.0,28.993,29.0596,28.993,28.9996,187000.0
2013-11-15 15:55:00,43.52,43.7,43.51,43.68,296700.0,29.0063,29.1263,28.9996,29.113,296700.0
2013-11-18 09:30:00,43.94,44.04,43.9,44.02,178800.0,29.2862,29.3529,29.2596,29.3396,178800.0
2013-11-18 09:35:00,44.02,44.04,43.8,43.85,103700.0,29.3396,29.3529,29.1929,29.2263,103700.0
2013-11-18 09:40:00,43.88,43.94,43.65,43.68,148700.0,29.2463,29.2862,29.093,29.113,148700.0
2013-11-18 09:45:00,43.67,43.75,43.61,43.62,103800.0,29.1063,29.1596,29.0663,29.073,103800.0
2013-11-18 09:50:00,43.62,43.8,43.6,43.75,93000.0,29.073,29.1929,29.0596,29.1596,93000.0
2013-11-18 09:55:00,43.75,43.75,43.62,43.65,57400.0,29.1596,29.1596,29.073,29.093,57400.0
2013-11-18 10:00:00,43.65,43.65,43.42,43.51,110700.0,29.093,29.093,28.9397,28.9996,110700.0
2013-11-18 10:05:00,43.48,43.53,43.37,43.37,128700.0,28.9796,29.013,28.9063,28.9063,128700.0
2013-11-18 10:10:00,43.36,43.41,43.35,43.38,78300.0,28.8997,28.933,28.893,28.913,78300.0
2013-11-18 10:15:00,43.38,43.38,43.32,43.35,84000.0,28.913,28.913,28.873,28.893,84000.0
2013-11-18 10:20:00,43.34,43.41,43.32,43.39,121500.0,28.8863,28.933,28.873,28.9197,121500.0
2013-11-18 10:25:00,43.41,43.63,43.41,43.62,88900.0,28.933,29.0796,28.933,29.073,88900.0
2013-11-18 10:30:00,43.63,43.66,43.47,43.49,96400.0,29.0796,29.0996,28.973,28.9863,96400.0
2013-11-18 10:35:00,43.5,43.55,43.44,43.44,108000.0,28.993,29.0263,28.953,28.953,108000.0
2013-11-18 10:40:00,43.44,43.54,43.42,43.51,91300.0,28.953,29.0196,28.9397,28.9996,91300.0
2013-11-18 10:45:00,43.51,43.59,43.5,43.58,51900.0,28.9996,29.053,28.993,29.0463,51900.0
2013-11-18 10:50:00,43.59,43.73,43.59,43.71,88000.0,29.053,29.1463,29.053,29.1329,88000.0
2013-11-18 10:55:00,43.71,43.82,43.7,43.79,82300.0,29.1329,29.2063,29.1263,29.1863,82300.0
2013-11-18 11:00:00,43.8,43.85,43.75,43.84,127600.0,29.1929,29.2263,29.1596,29.2196,127600.0
2013-11-18 11:05:00,43.83,43.97,43.83,43.86,184400.0,29.2129,29.3062,29.2129,29.2329,184400.0
2013-11-18 11:10:00,43.86,43.86,43.73,43.8,97300.0,29.2329,29.2329,29.1463,29.1929,97300.0
2013-11-18 11:15:00,43.79,43.94,43.78,43.94,92000.0,29.1863,29.2862,29.1796,29.2862,92000.0
2013-11-18 11:20:00,43.94,43.99,43.93,43.99,54400.0,29.2862,29.3196,29.2796,29.3196,54400.0
2013-11-18 11:25:00,43.99,44.05,43.9,43.98,107400.0,29.3196,29.3596,29.2596,29.3129,107400.0
2013-11-18 11:30:00,44.0,44.0,43.67,43.69,102300.0,29.3262,29.3262,29.1063,29.1196,102300.0
2013-11-18 11:35:00,43.69,43.87,43.67,43.79,60500.0,29.1196,29.2396,29.1063,29.1863,60500.0
2013-11-18 11:40:00,43.79,43.83,43.77,43.8,32700.0,29.1863,29.2129,29.1729,29.1929,32700.0
2013-11-18 11:45:00,43.8,43.9,43.79,43.85,48100.0,29.1929,29.2596,29.1863,29.2263,48100.0
2013-11-18 11:50:00,43.86,43.9,43.85,43.86,34300.0,29.2329,29.2596,29.2263,29.2329,34300.0
2013-11-18 11:55:00,43.87,43.97,43.87,43.91,32000.0,29.2396,29.3062,29.2396,29.2662,32000.0
2013-11-18 12:00:00,43.9,44.04,43.83,43.85,65300.0,29.2596,29.3529,29.2129,29.2263,65300.0
2013-11-18 12:05:00,43.84,43.88,43.77,43.77,52100.0,29.2196,29.2463,29.1729,29.1729,52100.0
2013-11-18 12:10:00,43.78,43.78,43.71,43.74,39700.0,29.1796,29.1796,29.1329,29.1529,39700.0
2013-11-18 12:15:00,43.75,43.83,43.72,43.81,30500.0,29.1596,29.2129,29.1396,29.1996,30500.0
2013-11-18 12:20:00,43.81,43.92,43.81,43.92,33400.0,29.1996,29.2729,29.1996,29.2729,33400.0
2013-11-18 12:25:00,43.91,43.96,43.9,43.95,65300.0,29.2662,29.2996,29.2596,29.2929,65300.0
2013-11-18 12:30:00,43.95,43.97,43.88,43.89,39500.0,29.2929,29.3062,29.2463,29.2529,39500.0
2013-11-18 12:35:00,43.9,43.98,43.9,43.95,57400.0,29.2596,29.3129,29.2596,29.2929,57400.0
2013-11-18 12:40:00,43.95,43.95,43.88,43.88,42300.0,29.2929,29.2929,29.2463,29.2463,42300.0
2013-11-18 12:45:00,43.89,43.94,43.88,43.93,31400.0,29.2529,29.2862,29.2463,29.2796,31400.0
2013-11-18 12:50:00,43.93,43.94,43.9,43.93,23700.0,29.2796,29.2862,29.2596,29.2796,23700.0
2013-11-18 12:55:00,43.94,43.95,43.89,43.91,18300.0,29.2862,29.2929,29.2529,29.2662,18300.0
2013-11-18 13:00:00,43.92,43.93,43.89,43.9,51000.0,29.2729,29.2796,29.2529,29.2596,51000.0
2013-11-18 13:05:00,43.9,43.9,43.82,43.83,30100.0,29.2596,29.2596,29.2063,29.2129,30100.0
2013-11-18 13:10:00,43.84,43.86,43.79,43.82,25300.0,29.2196,29.2329,29.1863,29.2063,25300.0
2013-11-18 13:15:00,43.82,43.86,43.81,43.85,46800.0,29.2063,29.2329,29.1996,29.2263,46800.0
2013-11-18 13:20:00,43.84,43.87,43.84,43.87,41300.0,29.2196,29.2396,29.2196,29.2396,41300.0
2013-11-18 13:25:00,43.85,43.93,43.85,43.93,27100.0,29.2263,29.2796,29.2263,29.2796,27100.0
2013-11-18 13:30:00,43.93,43.93,43.83,43.83,41500.0,29.2796,29.2796,29.2129,29.2129,41500.0
2013-11-18 13:35:00,43.83,43.86,43.8,43.86,23400.0,29.2129,29.2329,29.1929,29.2329,23400.0
2013-11-18 13:40:00,43.86,43.91,43.86,43.9,47100.0,29.2329,29.2662,29.2329,29.2596,47100.0
2013-11-18 13:45:00,43.91,43.91,43.87,43.88,75200.0,29.2662,29.2662,29.2396,29.2463,75200.0
2013-11-18 13:50:00,43.88,43.94,43.87,43.92,104800.0,29.2463,29.2862,29.2396,29.2729,104800.0
2013-11-18 13:55:00,43.92,43.95,43.87,43.89,176700.0,29.2729,29.2929,29.2396,29.2529,176700.0
2013-11-18 14:00:00,43.88,43.92,43.87,43.91,41500.0,29.2463,29.2729,29.2396,29.2662,41500.0
2013-11-18 14:05:00,43.92,44.0,43.9,44.0,157200.0,29.2729,29.3262,29.2596,29.3262,157200.0
2013-11-18 14:10:00,44.0,44.09,43.99,44.08,84500.0,29.3262,29.3862,29.3196,29.3796,84500.0
2013-11-18 14:15:00,44.09,44.17,44.05,44.16,67100.0,29.3862,29.4395,29.3596,29.4329,67100.0
2013-11-18 14:20:00,44.16,44.25,44.1,44.14,98000.0,29.4329,29.4929,29.3929,29.4195,98000.0
2013-11-18 14:25:00,44.13,44.29,44.13,44.24,125500.0,29.4129,29.5195,29.4129,29.4862,125500.0
2013-11-18 14:30:00,44.23,44.35,44.22,44.3,134600.0,29.4795,29.5595,29.4729,29.5262,134600.0
2013-11-18 14:35:00,44.3,44.31,44.15,44.17,56600.0,29.5262,29.5328,29.4262,29.4395,56600.0
2013-11-18 14:40:00,44.16,44.16,44.07,44.09,74700.0,29.4329,29.4329,29.3729,29.3862,74700.0
2013-11-18 14:45:00,44.09,44.12,43.86,43.87,131800.0,29.3862,29.4062,29.2329,29.2396,131800.0
2013-11-18 14:50:00,43.86,44.04,43.85,44.02,71800.0,29.2329,29.3529,29.2263,29.3396,71800.0
2013-11-18 14:55:00,44.02,44.03,43.76,43.76,109200.0,29.3396,29.3462,29.1663,29.1663,109200.0
2013-11-18 15:00:00,43.76,43.76,43.63,43.75,102100.0,29.1663,29.1663,29.0796,29.1596,102100.0
2013-11-18 15:05:00,43.75,43.87,43.75,43.77,94300.0,29.1596,29.2396,29.1596,29.1729,94300.0
2013-11-18 15:10:00,43.77,43.8,43.66,43.67,88900.0,29.1729,29.1929,29.0996,29.1063,88900.0
2013-11-18 15:15:00,43.67,43.71,43.59,43.67,96800.0,29.1063,29.1329,29.053,29.1063,96800.0
2013-11-18 15:20:00,43.66,43.67,43.44,43.44,125500.0,29.0996,29.1063,28.953,28.953,125500.0
2013-11-18 15:25:00,43.45,43.45,43.33,43.33,153300.0,28.9597,28.9597,28.8797,28.8797,153300.0
2013-11-18 15:30:00,43.34,43.35,43.21,43.33,124400.0,28.8863,28.893,28.7997,28.8797,124400.0
2013-11-18 15:35:00,43.33,43.46,43.28,43.45,125100.0,28.8797,28.9663,28.8463,28.9597,125100.0
2013-11-18 15:40:00,43.45,43.62,43.45,43.47,154400.0,28.9597,29.073,28.9597,28.973,154400.0
2013-11-18 15:45:00,43.48,43.6,43.46,43.59,136100.0,28.9796,29.0596,28.9663,29.053,136100.0
2013-11-18 15:50:00,43.59,43.59,43.5,43.5,176900.0,29.053,29.053,28.993,28.993,176900.0
2013-11-18 15:55:00,43.51,43.56,43.46,43.56,254000.0,28.9996,29.033,28.9663,29.033,254000.0
2013-11-19 09:30:00,40.75,41.11,40.65,40.85,980100.0,27.1601,27.4,27.0934,27.2267,980100.0
2013-11-19 09:35:00,40.83,40.89,39.74,39.75,1362500.0,27.2134,27.2534,26.4869,26.4936,1362500.0
2013-11-19 09:40:00,39.76,39.8,39.23,39.42,1345700.0,26.5002,26.5269,26.147,26.2736,1345700.0
2013-11-19 09:45:00,39.42,40.25,39.33,40.22,1383400.0,26.2736,26.8268,26.2137,26.8068,1383400.0
2013-11-19 09:50:00,40.21,40.54,40.0,40.13,930800.0,26.8002,27.0201,26.6602,26.7469,930800.0
2013-11-19 09:55:00,40.1,40.17,39.79,39.85,495900.0,26.7269,26.7735,26.5202,26.5602,495900.0
2013-11-19 10:00:00,39.86,40.04,39.76,39.88,521500.0,26.5669,26.6869,26.5002,26.5802,521500.0
2013-11-19 10:05:00,39.88,40.0,39.45,39.58,570100.0,26.5802,26.6602,26.2936,26.3803,570100.0
2013-11-19 10:10:00,39.55,39.87,39.55,39.65,366800.0,26.3603,26.5736,26.3603,26.4269,366800.0
2013-11-19 10:15:00,39.65,39.73,39.28,39.34,680500.0,26.4269,26.4803,26.1803,26.2203,680500.0
2013-11-19 10:20:00,39.37,39.5,39.19,39.38,557900.0,26.2403,26.327,26.1203,26.247,557900.0
2013-11-19 10:25:00,39.37,39.48,39.3,39.35,415700.0,26.2403,26.3136,26.1937,26.227,415700.0
2013-11-19 10:30:00,39.34,39.36,38.85,39.03,766700.0,26.2203,26.2336,25.8937,26.0137,766700.0
2013-11-19 10:35:00,39.03,39.2,38.91,39.04,564200.0,26.0137,26.127,25.9337,26.0204,564200.0
2013-11-19 10:40:00,39.05,39.44,39.04,39.33,704200.0,26.027,26.287,26.0204,26.2137,704200.0
2013-11-19 10:45:00,39.33,39.8,39.32,39.67,659300.0,26.2137,26.5269,26.207,26.4403,659300.0
2013-11-19 10:50:00,39.68,39.85,39.35,39.44,449900.0,26.4469,26.5602,26.227,26.287,449900.0
2013-11-19 10:55:00,39.43,39.59,39.43,39.55,239000.0,26.2803,26.3869,26.2803,26.3603,239000.0
2013-11-19 11:00:00,39.55,40.13,39.48,40.02,621100.0,26.3603,26.7469,26.3136,26.6735,621100.0
2013-11-19 11:05:00,40.02,40.05,39.77,39.93,520400.0,26.6735,26.6935,26.5069,26.6136,520400.0
2013-11-19 11:10:00,39.94,40.17,39.94,40.01,519400.0,26.6202,26.7735,26.6202,26.6669,519400.0
2013-11-19 11:15:00,40.0,40.0,39.65,39.69,435100.0,26.6602,26.6602,26.4269,26.4536,435100.0
2013-11-19 11:20:00,39.69,39.86,39.65,39.76,279500.0,26.4536,26.5669,26.4269,26.5002,279500.0
2013-11-19 11:25:00,39.77,39.8,39.55,39.62,242400.0,26.5069,26.5269,26.3603,26.4069,242400.0
2013-11-19 11:30:00,39.62,39.89,39.59,39.82,354300.0,26.4069,26.5869,26.3869,26.5402,354300.0
2013-11-19 11:35:00,39.82,40.0,39.76,39.96,353000.0,26.5402,26.6602,26.5002,26.6336,353000.0
2013-11-19 11:40:00,39.96,40.16,39.95,40.05,412000.0,26.6336,26.7669,26.6269,26.6935,412000.0
2013-11-19 11:45:00,40.04,40.12,39.98,40.04,184500.0,26.6869,26.7402,26.6469,26.6869,184500.0
2013-11-19 11:50:00,40.04,40.44,40.04,40.43,311800.0,26.6869,26.9535,26.6869,26.9468,311800.0
2013-11-19 11:55:00,40.42,40.43,40.19,40.19,355800.0,26.9401,26.9468,26.7868,26.7868,355800.0
2013-11-19 12:00:00,40.21,40.23,40.05,40.07,179600.0,26.8002,26.8135,26.6935,26.7069,179600.0
2013-11-19 12:05:00,40.08,40.17,40.04,40.11,142100.0,26.7135,26.7735,26.6869,26.7335,142100.0
2013-11-19 12:10:00,40.11,40.17,39.89,39.89,180300.0,26.7335,26.7735,26.5869,26.5869,180300.0
2013-11-19 12:15:00,39.89,39.96,39.77,39.86,225000.0,26.5869,26.6336,26.5069,26.5669,225000.0
2013-11-19 12:20:00,39.85,39.87,39.75,39.8,268200.0,26.5602,26.5736,26.4936,26.5269,268200.0
2013-11-19 12:25:00,39.8,39.94,39.78,39.79,202700.0,26.5269,26.6202,26.5136,26.5202,202700.0
2013-11-19 12:30:00,39.79,39.93,39.78,39.93,166100.0,26.5202,26.6136,26.5136,26.6136,166100.0
2013-11-19 12:35:00,39.93,40.06,39.8,39.81,196400.0,26.6136,26.7002,26.5269,26.5336,196400.0
2013-11-19 12:40:00,39.81,39.96,39.8,39.96,145700.0,26.5336,26.6336,26.5269,26.6336,145700.0
2013-11-19 12:45:00,39.96,40.05,39.88,39.88,152300.0,26.6336,26.6935,26.5802,26.5802,152300.0
2013-11-19 12:50:00,39.88,39.96,39.84,39.88,178600.0,26.5802,26.6336,26.5536,26.5802,178600.0
2013-11-19 12:55:00,39.88,39.99,39.84,39.92,118600.0,26.5802,26.6535,26.5536,26.6069,118600.0
2013-11-19 13:00:00,39.93,39.93,39.8,39.85,143100.0,26.6136,26.6136,26.5269,26.5602,143100.0
2013-11-19 13:05:00,39.85,39.88,39.64,39.74,264200.0,26.5602,26.5802,26.4203,26.4869,264200.0
2013-11-19 13:10:00,39.74,39.87,39.61,39.65,200800.0,26.4869,26.5736,26.4003,26.4269,200800.0
2013-11-19 13:15:00,39.66,39.67,39.61,39.62,131800.0,26.4336,26.4403,26.4003,26.4069,131800.0
2013-11-19 13:20:00,39.62,39.63,39.48,39.48,174900.0,26.4069,26.4136,26.3136,26.3136,174900.0
2013-11-19 13:25:00,39.48,39.62,39.48,39.57,274200.0,26.3136,26.4069,26.3136,26.3736,274200.0
2013-11-19 13:30:00,39.57,39.76,39.55,39.76,172400.0,26.3736,26.5002,26.3603,26.5002,172400.0
2013-11-19 13:35:00,39.76,39.95,39.7,39.91,162400.0,26.5002,26.6269,26.4603,26.6002,162400.0
2013-11-19 13:40:00,39.91,39.95,39.9,39.94,115900.0,26.6002,26.6269,26.5936,26.6202,115900.0
2013-11-19 13:45:00,39.94,39.94,39.7,39.84,115100.0,26.6202,26.6202,26.4603,26.5536,115100.0
2013-11-19 13:50:00,39.84,39.86,39.73,39.78,92000.0,26.5536,26.5669,26.4803,26.5136,92000.0
2013-11-19 13:55:00,39.78,39.92,39.66,39.67,175700.0,26.5136,26.6069,26.4336,26.4403,175700.0
2013-11-19 14:00:00,39.67,39.84,39.67,39.82,138600.0,26.4403,26.5536,26.4403,26.5402,138600.0
2013-11-19 14:05:00,39.83,39.89,39.8,39.82,113100.0,26.5469,26.5869,26.5269,26.5402,113100.0
2013-11-19 14:10:00,39.83,39.92,39.8,39.89,85400.0,26.5469,26.6069,26.5269,26.5869,85400.0
2013-11-19 14:15:00,39.89,39.89,39.79,39.81,118600.0,26.5869,26.5869,26.5202,26.5336,118600.0
2013-11-19 14:20:00,39.84,39.87,39.75,39.87,65700.0,26.5536,26.5736,26.4936,26.5736,65700.0
2013-11-19 14:25:00,39.86,39.89,39.79,39.79,62800.0,26.5669,26.5869,26.5202,26.5202,62800.0
2013-11-19 14:30:00,39.78,39.85,39.72,39.73,158900.0,26.5136,26.5602,26.4736,26.4803,158900.0
2013-11-19 14:35:00,39.73,39.85,39.72,39.84,114700.0,26.4803,26.5602,26.4736,26.5536,114700.0
2013-11-19 14:40:00,39.84,39.85,39.74,39.74,77800.0,26.5536,26.5602,26.4869,26.4869,77800.0
2013-11-19 14:45:00,39.73,39.73,39.52,39.52,301600.0,26.4803,26.4803,26.3403,26.3403,301600.0
2013-11-19 14:50:00,39.52,39.68,39.5,39.57,132600.0,26.3403,26.4469,26.327,26.3736,132600.0
2013-11-19 14:55:00,39.57,39.66,39.56,39.56,181600.0,26.3736,26.4336,26.3669,26.3669,181600.0
2013-11-19 15:00:00,39.55,39.58,39.5,39.51,132700.0,26.3603,26.3803,26.327,26.3336,132700.0
2013-11-19 15:05:00,39.5,39.53,39.35,39.35,470700.0,26.327,26.347,26.227,26.227,470700.0
2013-11-19 15:10:00,39.35,39.36,39.1,39.14,525200.0,26.227,26.2336,26.0604,26.087,525200.0
2013-11-19 15:15:00,39.14,39.33,39.12,39.13,375500.0,26.087,26.2137,26.0737,26.0804,375500.0
2013-11-19 15:20:00,39.13,39.23,38.98,39.02,599200.0,26.0804,26.147,25.9804,26.007,599200.0
2013-11-19 15:25:00,39.03,39.04,38.91,38.91,439600.0,26.0137,26.0204,25.9337,25.9337,439600.0
2013-11-19 15:30:00,38.92,38.92,38.73,38.73,634900.0,25.9404,25.9404,25.8137,25.8137,634900.0
2013-11-19 15:35:00,38.74,38.99,38.73,38.99,714800.0,25.8204,25.987,25.8137,25.987,714800.0
2013-11-19 15:40:00,38.98,38.99,38.79,38.79,460000.0,25.9804,25.987,25.8537,25.8537,460000.0
2013-11-19 15:45:00,38.79,38.8,38.51,38.51,824400.0,25.8537,25.8604,25.6671,25.6671,824400.0
2013-11-19 15:50:00,38.52,38.69,38.42,38.56,1001700.0,25.6738,25.7871,25.6071,25.7004,1001700.0
2013-11-19 15:55:00,38.56,38.83,38.55,38.78,1261400.0,25.7004,25.8804,25.6938,25.8471,1261400.0
2013-11-20 09:30:00,39.01,39.6,38.85,39.39,786600.0,26.0004,26.3936,25.8937,26.2536,786600.0
2013-11-20 09:35:00,39.39,39.49,39.14,39.16,341000.0,26.2536,26.3203,26.087,26.1003,341000.0
2013-11-20 09:40:00,39.17,39.33,39.05,39.06,335700.0,26.107,26.2137,26.027,26.0337,335700.0
2013-11-20 09:45:00,39.06,39.5,39.0,39.44,244900.0,26.0337,26.327,25.9937,26.287,244900.0
2013-11-20 09:50:00,39.45,39.5,39.31,39.36,187200.0,26.2936,26.327,26.2003,26.2336,187200.0
2013-11-20 09:55:00,39.36,39.58,39.32,39.58,521500.0,26.2336,26.3803,26.207,26.3803,521500.0
2013-11-20 10:00:00,39.59,39.73,39.45,39.66,392900.0,26.3869,26.4803,26.2936,26.4336,392900.0
2013-11-20 10:05:00,39.65,39.67,39.56,39.65,160900.0,26.4269,26.4403,26.3669,26.4269,160900.0
2013-11-20 10:10:00,39.66,39.75,39.32,39.42,403500.0,26.4336,26.4936,26.207,26.2736,403500.0
2013-11-20 10:15:00,39.39,39.43,39.18,39.24,160200.0,26.2536,26.2803,26.1137,26.1537,160200.0
2013-11-20 10:20:00,39.24,39.31,39.18,39.26,143700.0,26.1537,26.2003,26.1137,26.167,143700.0
2013-11-20 10:25:00,39.27,39.27,39.22,39.25,118400.0,26.1737,26.1737,26.1403,26.1603,118400.0
2013-11-20 10:30:00,39.25,39.34,39.23,39.28,109000.0,26.1603,26.2203,26.147,26.1803,109000.0
2013-11-20 10:35:00,39.27,39.3,39.18,39.3,88100.0,26.1737,26.1937,26.1137,26.1937,88100.0
2013-11-20 10:40:00,39.3,39.3,39.2,39.25,84900.0,26.1937,26.1937,26.127,26.1603,84900.0
2013-11-20 10:45:00,39.26,39.31,39.24,39.26,111100.0,26.167,26.2003,26.1537,26.167,111100.0
2013-11-20 10:50:00,39.26,39.26,39.11,39.23,145400.0,26.167,26.167,26.067,26.147,145400.0
2013-11-20 10:55:00,39.22,39.23,39.15,39.21,96600.0,26.1403,26.147,26.0937,26.1337,96600.0
2013-11-20 11:00:00,39.21,39.32,39.21,39.3,189300.0,26.1337,26.207,26.1337,26.1937,189300.0
2013-11-20 11:05:00,39.31,39.34,39.28,39.3,190000.0,26.2003,26.2203,26.1803,26.1937,190000.0
2013-11-20 11:10:00,39.3,39.31,39.26,39.3,61500.0,26.1937,26.2003,26.167,26.1937,61500.0
2013-11-20 11:15:00,39.31,39.31,39.29,39.29,108600.0,26.2003,26.2003,26.187,26.187,108600.0
2013-11-20 11:20:00,39.3,39.3,39.26,39.29,91600.0,26.1937,26.1937,26.167,26.187,91600.0
2013-11-20 11:25:00,39.3,39.3,39.26,39.28,75000.0,26.1937,26.1937,26.167,26.1803,75000.0
2013-11-20 11:30:00,39.29,39.31,39.28,39.3,104600.0,26.187,26.2003,26.1803,26.1937,104600.0
2013-11-20 11:35:00,39.3,39.3,39.25,39.26,58900.0,26.1937,26.1937,26.1603,26.167,58900.0
2013-11-20 11:40:00,39.27,39.3,39.27,39.27,33800.0,26.1737,26.1937,26.1737,26.1737,33800.0
2013-11-20 11:45:00,39.27,39.28,39.27,39.28,17200.0,26.1737,26.1803,26.1737,26.1803,17200.0
2013-11-20 11:50:00,39.27,39.28,39.2,39.21,69500.0,26.1737,26.1803,26.127,26.1337,69500.0
2013-11-20 11:55:00,39.2,39.21,39.16,39.17,60200.0,26.127,26.1337,26.1003,26.107,60200.0
2013-11-20 12:00:00,39.17,39.2,39.16,39.19,35000.0,26.107,26.127,26.1003,26.1203,35000.0
2013-11-20 12:05:00,39.19,39.2,39.19,39.2,37600.0,26.1203,26.127,26.1203,26.127,37600.0
2013-11-20 12:10:00,39.2,39.2,39.16,39.18,100200.0,26.127,26.127,26.1003,26.1137,100200.0
2013-11-20 12:15:00,39.19,39.2,39.11,39.18,101900.0,26.1203,26.127,26.067,26.1137,101900.0
2013-11-20 12:20:00,39.17,39.18,39.09,39.12,78200.0,26.107,26.1137,26.0537,26.0737,78200.0
2013-11-20 12:25:00,39.11,39.13,39.02,39.02,134900.0,26.067,26.0804,26.007,26.007,134900.0
2013-11-20 12:30:00,39.02,39.03,38.99,38.99,199800.0,26.007,26.0137,25.987,25.987,199800.0
2013-11-20 12:35:00,38.99,39.1,38.99,39.05,132100.0,25.987,26.0604,25.987,26.027,132100.0
2013-11-20 12:40:00,39.05,39.05,38.99,39.05,104600.0,26.027,26.027,25.987,26.027,104600.0
2013-11-20 12:45:00,39.05,39.19,39.04,39.17,86700.0,26.027,26.1203,26.0204,26.107,86700.0
2013-11-20 12:50:00,39.16,39.21,39.15,39.19,74400.0,26.1003,26.1337,26.0937,26.1203,74400.0
2013-11-20 12:55:00,39.18,39.19,39.16,39.16,30700.0,26.1137,26.1203,26.1003,26.1003,30700.0
2013-11-20 13:00:00,39.16,39.25,39.16,39.25,145300.0,26.1003,26.1603,26.1003,26.1603,145300.0
2013-11-20 13:05:00,39.25,39.28,39.22,39.27,94100.0,26.1603,26.1803,26.1403,26.1737,94100.0
2013-11-20 13:10:00,39.27,39.27,39.25,39.26,83600.0,26.1737,26.1737,26.1603,26.167,83600.0
2013-11-20 13:15:00,39.25,39.26,39.16,39.18,63300.0,26.1603,26.167,26.1003,26.1137,63300.0
2013-11-20 13:20:00,39.18,39.19,39.14,39.14,22600.0,26.1137,26.1203,26.087,26.087,22600.0
2013-11-20 13:25:00,39.14,39.18,39.12,39.18,151600.0,26.087,26.1137,26.0737,26.1137,151600.0
2013-11-20 13:30:00,39.18,39.21,39.16,39.2,32700.0,26.1137,26.1337,26.1003,26.127,32700.0
2013-11-20 13:35:00,39.21,39.23,39.14,39.14,67600.0,26.1337,26.147,26.087,26.087,67600.0
2013-11-20 13:40:00,39.15,39.16,39.13,39.15,30900.0,26.0937,26.1003,26.0804,26.0937,30900.0
2013-11-20 13:45:00,39.16,39.21,39.14,39.18,44300.0,26.1003,26.1337,26.087,26.1137,44300.0
2013-11-20 13:50:00,39.17,39.2,39.15,39.19,44500.0,26.107,26.127,26.0937,26.1203,44500.0
2013-11-20 13:55:00,39.2,39.2,39.15,39.18,26500.0,26.127,26.127,26.0937,26.1137,26500.0
2013-11-20 14:00:00,39.18,39.18,39.08,39.16,94700.0,26.1137,26.1137,26.047,26.1003,94700.0
2013-11-20 14:05:00,39.17,39.17,39.02,39.04,50800.0,26.107,26.107,26.007,26.0204,50800.0
2013-11-20 14:10:00,39.04,39.04,38.94,38.96,143600.0,26.0204,26.0204,25.9537,25.967,143600.0
2013-11-20 14:15:00,38.95,38.99,38.87,38.91,175900.0,25.9604,25.987,25.9071,25.9337,175900.0
2013-11-20 14:20:00,38.92,38.95,38.88,38.93,177900.0,25.9404,25.9604,25.9137,25.9471,177900.0
2013-11-20 14:25:00,38.94,39.01,38.9,38.97,117700.0,25.9537,26.0004,25.9271,25.9737,117700.0
2013-11-20 14:30:00,38.96,38.97,38.82,38.84,317800.0,25.967,25.9737,25.8737,25.8871,317800.0
2013-11-20 14:35:00,38.84,38.87,38.7,38.71,143700.0,25.8871,25.9071,25.7938,25.8004,143700.0
2013-11-20 14:40:00,38.7,38.71,38.58,38.58,204800.0,25.7938,25.8004,25.7138,25.7138,204800.0
2013-11-20 14:45:00,38.59,38.77,38.58,38.74,174700.0,25.7204,25.8404,25.7138,25.8204,174700.0
2013-11-20 14:50:00,38.73,38.74,38.64,38.66,75800.0,25.8137,25.8204,25.7538,25.7671,75800.0
2013-11-20 14:55:00,38.66,38.69,38.63,38.67,80100.0,25.7671,25.7871,25.7471,25.7738,80100.0
2013-11-20 15:00:00,38.67,38.73,38.6,38.62,117200.0,25.7738,25.8137,25.7271,25.7404,117200.0
2013-11-20 15:05:00,38.6,38.63,38.51,38.54,305900.0,25.7271,25.7471,25.6671,25.6871,305900.0
2013-11-20 15:10:00,38.54,38.56,38.45,38.56,132300.0,25.6871,25.7004,25.6271,25.7004,132300.0
2013-11-20 15:15:00,38.55,38.58,38.48,38.56,109800.0,25.6938,25.7138,25.6471,25.7004,109800.0
2013-11-20 15:20:00,38.56,38.7,38.52,38.67,107900.0,25.7004,25.7938,25.6738,25.7738,107900.0
2013-11-20 15:25:00,38.67,38.76,38.64,38.72,106000.0,25.7738,25.8337,25.7538,25.8071,106000.0
2013-11-20 15:30:00,38.71,38.74,38.62,38.65,164600.0,25.8004,25.8204,25.7404,25.7604,164600.0
2013-11-20 15:35:00,38.65,38.76,38.64,38.73,151100.0,25.7604,25.8337,25.7538,25.8137,151100.0
2013-11-20 15:40:00,38.74,38.74,38.7,38.7,142100.0,25.8204,25.8204,25.7938,25.7938,142100.0
2013-11-20 15:45:00,38.7,38.75,38.67,38.72,262100.0,25.7938,25.8271,25.7738,25.8071,262100.0
2013-11-20 15:50:00,38.72,38.73,38.7,38.7,92000.0,25.8071,25.8137,25.7938,25.7938,92000.0
2013-11-20 15:55:00,38.71,38.71,38.7,38.71,245700.0,25.8004,25.8004,25.7938,25.8004,245700.0
2013-11-21 09:30:00,38.96,39.08,38.76,38.83,345400.0,25.967,26.047,25.8337,25.8804,345400.0
2013-11-21 09:35:00,38.84,38.98,38.5,38.51,125700.0,25.8871,25.9804,25.6605,25.6671,125700.0
2013-11-21 09:40:00,38.53,38.84,38.51,38.65,108200.0,25.6804,25.8871,25.6671,25.7604,108200.0
2013-11-21 09:45:00,38.69,38.69,38.46,38.53,157200.0,25.7871,25.7871,25.6338,25.6804,157200.0
2013-11-21 09:50:00,38.53,38.54,38.3,38.3,203700.0,25.6804,25.6871,25.5272,25.5272,203700.0
2013-11-21 09:55:00,38.3,38.33,38.12,38.15,314400.0,25.5272,25.5471,25.4072,25.4272,314400.0
2013-11-21 10:00:00,38.16,38.23,37.91,38.04,283200.0,25.4338,25.4805,25.2672,25.3539,283200.0
2013-11-21 10:05:00,38.07,38.35,37.91,38.34,392000.0,25.3739,25.5605,25.2672,25.5538,392000.0
2013-11-21 10:10:00,38.35,38.57,38.34,38.42,168200.0,25.5605,25.7071,25.5538,25.6071,168200.0
2013-11-21 10:15:00,38.41,38.41,38.25,38.39,132300.0,25.6005,25.6005,25.4938,25.5871,132300.0
2013-11-21 10:20:00,38.39,38.63,38.39,38.53,222900.0,25.5871,25.7471,25.5871,25.6804,222900.0
2013-11-21 10:25:00,38.53,38.63,38.43,38.58,189400.0,25.6804,25.7471,25.6138,25.7138,189400.0
2013-11-21 10:30:00,38.59,38.64,38.51,38.54,122900.0,25.7204,25.7538,25.6671,25.6871,122900.0
2013-11-21 10:35:00,38.53,38.53,38.46,38.49,80600.0,25.6804,25.6804,25.6338,25.6538,80600.0
2013-11-21 10:40:00,38.49,38.59,38.48,38.53,137200.0,25.6538,25.7204,25.6471,25.6804,137200.0
2013-11-21 10:45:00,38.54,38.64,38.54,38.63,57900.0,25.6871,25.7538,25.6871,25.7471,57900.0
2013-11-21 10:50:00,38.63,38.8,38.61,38.77,235800.0,25.7471,25.8604,25.7338,25.8404,235800.0
2013-11-21 10:55:00,38.77,38.86,38.77,38.82,283400.0,25.8404,25.9004,25.8404,25.8737,283400.0
2013-11-21 11:00:00,38.83,38.92,38.82,38.87,119100.0,25.8804,25.9404,25.8737,25.9071,119100.0
2013-11-21 11:05:00,38.87,38.87,38.66,38.7,148700.0,25.9071,25.9071,25.7671,25.7938,148700.0
2013-11-21 11:10:00,38.7,38.71,38.64,38.65,61700.0,25.7938,25.8004,25.7538,25.7604,61700.0
2013-11-21 11:15:00,38.65,38.77,38.63,38.72,267600.0,25.7604,25.8404,25.7471,25.8071,267600.0
2013-11-21 11:20:00,38.72,39.0,38.71,38.91,158000.0,25.8071,25.9937,25.8004,25.9337,158000.0
2013-11-21 11:25:00,38.91,39.43,38.87,39.31,385500.0,25.9337,26.2803,25.9071,26.2003,385500.0
2013-11-21 11:30:00,39.32,39.34,39.17,39.21,135100.0,26.207,26.2203,26.107,26.1337,135100.0
2013-11-21 11:35:00,39.21,39.31,39.16,39.2,87700.0,26.1337,26.2003,26.1003,26.127,87700.0
2013-11-21 11:40:00,39.21,39.33,39.19,39.21,63900.0,26.1337,26.2137,26.1203,26.1337,63900.0
2013-11-21 11:45:00,39.2,39.23,39.16,39.2,77000.0,26.127,26.147,26.1003,26.127,77000.0
2013-11-21 11:50:00,39.19,39.31,39.1,39.28,174300.0,26.1203,26.2003,26.0604,26.1803,174300.0
2013-11-21 11:55:00,39.29,39.44,39.25,39.43,124100.0,26.187,26.287,26.1603,26.2803,124100.0
2013-11-21 12:00:00,39.44,39.51,39.25,39.3,143000.0,26.287,26.3336,26.1603,26.1937,143000.0
2013-11-21 12:05:00,39.3,39.39,39.23,39.28,136600.0,26.1937,26.2536,26.147,26.1803,136600.0
2013-11-21 12:10:00,39.29,39.29,39.14,39.2,68200.0,26.187,26.187,26.087,26.127,68200.0
2013-11-21 12:15:00,39.18,39.18,39.11,39.16,52500.0,26.1137,26.1137,26.067,26.1003,52500.0
2013-11-21 12:20:00,39.16,39.22,39.16,39.16,44000.0,26.1003,26.1403,26.1003,26.1003,44000.0
2013-11-21 12:25:00,39.16,39.18,39.14,39.18,26500.0,26.1003,26.1137,26.087,26.1137,26500.0
2013-11-21 12:30:00,39.17,39.17,39.09,39.13,71400.0,26.107,26.107,26.0537,26.0804,71400.0
2013-11-21 12:35:00,39.13,39.18,39.12,39.12,55500.0,26.0804,26.1137,26.0737,26.0737,55500.0
2013-11-21 12:40:00,39.12,39.12,39.03,39.06,38600.0,26.0737,26.0737,26.0137,26.0337,38600.0
2013-11-21 12:45:00,39.05,39.07,39.02,39.02,87500.0,26.027,26.0404,26.007,26.007,87500.0
2013-11-21 12:50:00,39.02,39.14,39.02,39.14,58600.0,26.007,26.087,26.007,26.087,58600.0
2013-11-21 12:55:00,39.13,39.16,39.05,39.06,37500.0,26.0804,26.1003,26.027,26.0337,37500.0
2013-11-21 13:00:00,39.05,39.07,38.95,39.07,108200.0,26.027,26.0404,25.9604,26.0404,108200.0
2013-11-21 13:05:00,39.07,39.08,39.02,39.06,52500.0,26.0404,26.047,26.007,26.0337,52500.0
2013-11-21 13:10:00,39.06,39.09,39.03,39.07,43300.0,26.0337,26.0537,26.0137,26.0404,43300.0
2013-11-21 13:15:00,39.08,39.1,39.05,39.1,37700.0,26.047,26.0604,26.027,26.0604,37700.0
2013-11-21 13:20:00,39.1,39.17,39.1,39.13,45700.0,26.0604,26.107,26.0604,26.0804,45700.0
2013-11-21 13:25:00,39.13,39.15,39.08,39.08,24200.0,26.0804,26.0937,26.047,26.047,24200.0
2013-11-21 13:30:00,39.09,39.09,39.07,39.08,52400.0,26.0537,26.0537,26.0404,26.047,52400.0
2013-11-21 13:35:00,39.07,39.08,39.07,39.07,19800.0,26.0404,26.047,26.0404,26.0404,19800.0
2013-11-21 13:40:00,39.07,39.14,39.05,39.11,66800.0,26.0404,26.087,26.027,26.067,66800.0
2013-11-21 13:45:00,39.11,39.26,39.11,39.26,63100.0,26.067,26.167,26.067,26.167,63100.0
2013-11-21 13:50:00,39.27,39.28,39.21,39.24,38000.0,26.1737,26.1803,26.1337,26.1537,38000.0
2013-11-21 13:55:00,39.23,39.28,39.21,39.24,46500.0,26.147,26.1803,26.1337,26.1537,46500.0
2013-11-21 14:00:00,39.25,39.26,39.17,39.17,44600.0,26.1603,26.167,26.107,26.107,44600.0
2013-11-21 14:05:00,39.17,39.19,39.09,39.12,54600.0,26.107,26.1203,26.0537,26.0737,54600.0
2013-11-21 14:10:00,39.13,39.17,39.09,39.09,41700.0,26.0804,26.107,26.0537,26.0537,41700.0
2013-11-21 14:15:00,39.1,39.18,39.09,39.17,43200.0,26.0604,26.1137,26.0537,26.107,43200.0
2013-11-21 14:20:00,39.16,39.18,39.13,39.14,35200.0,26.1003,26.1137,26.0804,26.087,35200.0
2013-11-21 14:25:00,39.13,39.14,39.08,39.09,57600.0,26.0804,26.087,26.047,26.0537,57600.0
2013-11-21 14:30:00,39.08,39.08,39.01,39.03,58800.0,26.047,26.047,26.0004,26.0137,58800.0
2013-11-21 14:35:00,39.03,39.04,38.98,39.0,82100.0,26.0137,26.0204,25.9804,25.9937,82100.0
2013-11-21 14:40:00,39.0,39.17,39.0,39.16,89600.0,25.9937,26.107,25.9937,26.1003,89600.0
2013-11-21 14:45:00,39.15,39.18,39.03,39.05,89300.0,26.0937,26.1137,26.0137,26.027,89300.0
2013-11-21 14:50:00,39.04,39.12,39.0,39.02,47900.0,26.0204,26.0737,25.9937,26.007,47900.0
2013-11-21 14:55:00,39.02,39.03,39.01,39.01,16300.0,26.007,26.0137,26.0004,26.0004,16300.0
2013-11-21 15:00:00,39.01,39.1,39.01,39.06,80800.0,26.0004,26.0604,26.0004,26.0337,80800.0
2013-11-21 15:05:00,39.06,39.06,38.98,39.01,52900.0,26.0337,26.0337,25.9804,26.0004,52900.0
2013-11-21 15:10:00,39.0,39.02,38.96,38.96,65700.0,25.9937,26.007,25.967,25.967,65700.0
2013-11-21 15:15:00,38.96,39.0,38.87,39.0,176300.0,25.967,25.9937,25.9071,25.9937,176300.0
2013-11-21 15:20:00,39.0,39.05,39.0,39.0,56100.0,25.9937,26.027,25.9937,25.9937,56100.0
2013-11-21 15:25:00,39.0,39.02,38.94,39.01,98200.0,25.9937,26.007,25.9537,26.0004,98200.0
2013-11-21 15:30:00,39.0,39.03,38.95,38.96,93700.0,25.9937,26.0137,25.9604,25.967,93700.0
2013-11-21 15:35:00,38.96,39.02,38.94,38.99,102700.0,25.967,26.007,25.9537,25.987,102700.0
2013-11-21 15:40:00,38.99,39.04,38.99,39.01,131700.0,25.987,26.0204,25.987,26.0004,131700.0
2013-11-21 15:45:00,39.0,39.05,38.97,39.0,162900.0,25.9937,26.027,25.9737,25.9937,162900.0
2013-11-21 15:50:00,39.0,39.02,38.96,39.0,195100.0,25.9937,26.007,25.967,25.9937,195100.0
2013-11-21 15:55:00,38.99,39.07,38.98,39.06,411800.0,25.987,26.0404,25.9804,26.0337,411800.0
2013-11-22 09:30:00,39.28,39.48,39.26,39.43,134800.0,26.1803,26.3136,26.167,26.2803,134800.0
2013-11-22 09:35:00,39.4,39.46,39.15,39.16,100600.0,26.2603,26.3003,26.0937,26.1003,100600.0
2013-11-22 09:40:00,39.17,39.25,39.1,39.15,60200.0,26.107,26.1603,26.0604,26.0937,60200.0
2013-11-22 09:45:00,39.15,39.34,39.14,39.32,53500.0,26.0937,26.2203,26.087,26.207,53500.0
2013-11-22 09:50:00,39.31,39.46,39.31,39.39,44700.0,26.2003,26.3003,26.2003,26.2536,44700.0
2013-11-22 09:55:00,39.39,39.47,39.39,39.43,67000.0,26.2536,26.307,26.2536,26.2803,67000.0
2013-11-22 10:00:00,39.45,39.45,39.22,39.26,91600.0,26.2936,26.2936,26.1403,26.167,91600.0
2013-11-22 10:05:00,39.24,39.32,39.23,39.27,25600.0,26.1537,26.207,26.147,26.1737,25600.0
2013-11-22 10:10:00,39.27,39.33,39.2,39.32,112200.0,26.1737,26.2137,26.127,26.207,112200.0
2013-11-22 10:15:00,39.32,39.34,39.2,39.21,73600.0,26.207,26.2203,26.127,26.1337,73600.0
2013-11-22 10:20:00,39.21,39.25,39.15,39.25,26400.0,26.1337,26.1603,26.0937,26.1603,26400.0
2013-11-22 10:25:00,39.25,39.29,39.18,39.25,26400.0,26.1603,26.187,26.1137,26.1603,26400.0
2013-11-22 10:30:00,39.26,39.35,39.22,39.34,34800.0,26.167,26.227,26.1403,26.2203,34800.0
2013-11-22 10:35:00,39.34,39.47,39.3,39.47,89100.0,26.2203,26.307,26.1937,26.307,89100.0
2013-11-22 10:40:00,39.45,39.49,39.41,39.43,70400.0,26.2936,26.3203,26.267,26.2803,70400.0
2013-11-22 10:45:00,39.43,39.45,39.33,39.37,53100.0,26.2803,26.2936,26.2137,26.2403,53100.0
2013-11-22 10:50:00,39.36,39.37,39.19,39.26,104500.0,26.2336,26.2403,26.1203,26.167,104500.0
2013-11-22 10:55:00,39.25,39.3,39.24,39.27,56500.0,26.1603,26.1937,26.1537,26.1737,56500.0
2013-11-22 11:00:00,39.26,39.35,39.25,39.34,139800.0,26.167,26.227,26.1603,26.2203,139800.0
2013-11-22 11:05:00,39.34,39.34,39.25,39.26,64300.0,26.2203,26.2203,26.1603,26.167,64300.0
2013-11-22 11:10:00,39.26,39.39,39.26,39.38,54300.0,26.167,26.2536,26.167,26.247,54300.0
2013-11-22 11:15:00,39.37,39.38,39.34,39.35,26400.0,26.2403,26.247,26.2203,26.227,26400.0
2013-11-22 11:20:00,39.35,39.38,39.34,39.36,35100.0,26.227,26.247,26.2203,26.2336,35100.0
2013-11-22 11:25:00,39.36,39.36,39.29,39.3,35100.0,26.2336,26.2336,26.187,26.1937,35100.0
2013-11-22 11:30:00,39.29,39.3,39.25,39.29,78600.0,26.187,26.1937,26.1603,26.187,78600.0
2013-11-22 11:35:00,39.29,39.31,39.26,39.29,45600.0,26.187,26.2003,26.167,26.187,45600.0
2013-11-22 11:40:00,39.29,39.29,39.25,39.26,23800.0,26.187,26.187,26.1603,26.167,23800.0
2013-11-22 11:45:00,39.26,39.27,39.2,39.22,19500.0,26.167,26.1737,26.127,26.1403,19500.0
2013-11-22 11:50:00,39.21,39.29,39.21,39.26,31000.0,26.1337,26.187,26.1337,26.167,31000.0
2013-11-22 11:55:00,39.27,39.34,39.27,39.32,25100.0,26.1737,26.2203,26.1737,26.207,25100.0
2013-11-22 12:00:00,39.33,39.34,39.24,39.27,28700.0,26.2137,26.2203,26.1537,26.1737,28700.0
2013-11-22 12:05:00,39.28,39.31,39.27,39.29,19600.0,26.1803,26.2003,26.1737,26.187,19600.0
2013-11-22 12:10:00,39.29,39.36,39.29,39.36,9700.0,26.187,26.2336,26.187,26.2336,9700.0
2013-11-22 12:15:00,39.36,39.39,39.3,39.39,63000.0,26.2336,26.2536,26.1937,26.2536,63000.0
2013-11-22 12:20:00,39.39,39.39,39.34,39.38,21800.0,26.2536,26.2536,26.2203,26.247,21800.0
2013-11-22 12:25:00,39.37,39.41,39.35,39.41,61700.0,26.2403,26.267,26.227,26.267,61700.0
2013-11-22 12:30:00,39.4,39.41,39.39,39.41,16000.0,26.2603,26.267,26.2536,26.267,16000.0
2013-11-22 12:35:00,39.4,39.42,39.4,39.41,9800.0,26.2603,26.2736,26.2603,26.267,9800.0
2013-11-22 12:40:00,39.4,39.42,39.39,39.4,16600.0,26.2603,26.2736,26.2536,26.2603,16600.0
2013-11-22 12:45:00,39.39,39.42,39.39,39.41,20000.0,26.2536,26.2736,26.2536,26.267,20000.0
2013-11-22 12:50:00,39.42,39.43,39.41,39.41,14000.0,26.2736,26.2803,26.267,26.267,14000.0
2013-11-22 12:55:00,39.41,39.43,39.41,39.42,11200.0,26.267,26.2803,26.267,26.2736,11200.0
2013-11-22 13:00:00,39.41,39.43,39.41,39.43,11500.0,26.267,26.2803,26.267,26.2803,11500.0
2013-11-22 13:05:00,39.43,39.44,39.41,39.41,12000.0,26.2803,26.287,26.267,26.267,12000.0
2013-11-22 13:10:00,39.42,39.45,39.41,39.41,21300.0,26.2736,26.2936,26.267,26.267,21300.0
2013-11-22 13:15:00,39.42,39.45,39.4,39.44,27000.0,26.2736,26.2936,26.2603,26.287,27000.0
2013-11-22 13:20:00,39.43,39.48,39.43,39.45,46900.0,26.2803,26.3136,26.2803,26.2936,46900.0
2013-11-22 13:25:00,39.45,39.46,39.4,39.4,24600.0,26.2936,26.3003,26.2603,26.2603,24600.0
2013-11-22 13:30:00,39.39,39.39,39.35,39.35,27900.0,26.2536,26.2536,26.227,26.227,27900.0
2013-11-22 13:35:00,39.35,39.36,39.3,39.33,38600.0,26.227,26.2336,26.1937,26.2137,38600.0
2013-11-22 13:40:00,39.33,39.33,39.25,39.27,50600.0,26.2137,26.2137,26.1603,26.1737,50600.0
2013-11-22 13:45:00,39.28,39.3,39.23,39.26,53100.0,26.1803,26.1937,26.147,26.167,53100.0
2013-11-22 13:50:00,39.27,39.27,39.23,39.24,30800.0,26.1737,26.1737,26.147,26.1537,30800.0
2013-11-22 13:55:00,39.24,39.25,39.22,39.25,20600.0,26.1537,26.1603,26.1403,26.1603,20600.0
2013-11-22 14:00:00,39.25,39.25,39.22,39.23,20400.0,26.1603,26.1603,26.1403,26.147,20400.0
2013-11-22 14:05:00,39.24,39.25,39.21,39.24,35400.0,26.1537,26.1603,26.1337,26.1537,35400.0
2013-11-22 14:10:00,39.24,39.26,39.23,39.24,19500.0,26.1537,26.167,26.147,26.1537,19500.0
2013-11-22 14:15:00,39.24,39.26,39.23,39.25,33200.0,26.1537,26.167,26.147,26.1603,33200.0
2013-11-22 14:20:00,39.25,39.26,39.24,39.26,34000.0,26.1603,26.167,26.1537,26.167,34000.0
2013-11-22 14:25:00,39.26,39.33,39.25,39.32,51400.0,26.167,26.2137,26.1603,26.207,51400.0
2013-11-22 14:30:00,39.32,39.33,39.25,39.27,41300.0,26.207,26.2137,26.1603,26.1737,41300.0
2013-11-22 14:35:00,39.27,39.28,39.25,39.27,19500.0,26.1737,26.1803,26.1603,26.1737,19500.0
2013-11-22 14:40:00,39.27,39.27,39.26,39.26,13200.0,26.1737,26.1737,26.167,26.167,13200.0
2013-11-22 14:45:00,39.25,39.28,39.25,39.28,38200.0,26.1603,26.1803,26.1603,26.1803,38200.0
2013-11-22 14:50:00,39.28,39.32,39.27,39.3,33500.0,26.1803,26.207,26.1737,26.1937,33500.0
2013-11-22 14:55:00,39.29,39.3,39.27,39.3,25900.0,26.187,26.1937,26.1737,26.1937,25900.0
2013-11-22 15:00:00,39.3,39.31,39.24,39.29,90500.0,26.1937,26.2003,26.1537,26.187,90500.0
2013-11-22 15:05:00,39.29,39.37,39.27,39.37,67000.0,26.187,26.2403,26.1737,26.2403,67000.0
2013-11-22 15:10:00,39.37,39.47,39.36,39.44,78900.0,26.2403,26.307,26.2336,26.287,78900.0
2013-11-22 15:15:00,39.44,39.44,39.37,39.38,84000.0,26.287,26.287,26.2403,26.247,84000.0
2013-11-22 15:20:00,39.38,39.38,39.31,39.32,53700.0,26.247,26.247,26.2003,26.207,53700.0
2013-11-22 15:25:00,39.33,39.33,39.28,39.29,47100.0,26.2137,26.2137,26.1803,26.187,47100.0
2013-11-22 15:30:00,39.29,39.36,39.25,39.36,85900.0,26.187,26.2336,26.1603,26.2336,85900.0
2013-11-22 15:35:00,39.36,39.36,39.24,39.24,92400.0,26.2336,26.2336,26.1537,26.1537,92400.0
2013-11-22 15:40:00,39.25,39.33,39.23,39.31,122100.0,26.1603,26.2137,26.147,26.2003,122100.0
2013-11-22 15:45:00,39.31,39.37,39.29,39.31,150700.0,26.2003,26.2403,26.187,26.2003,150700.0
2013-11-22 15:50:00,39.3,39.36,39.27,39.29,192500.0,26.1937,26.2336,26.1737,26.187,192500.0
2013-11-22 15:55:00,39.29,39.38,39.29,39.37,410100.0,26.187,26.247,26.187,26.2403,410100.0
2013-11-25 09:30:00,40.04,40.04,39.8,39.8,186900.0,26.6869,26.6869,26.5269,26.5269,186900.0
2013-11-25 09:35:00,39.81,39.81,39.58,39.71,121800.0,26.5336,26.5336,26.3803,26.4669,121800.0
2013-11-25 09:40:00,39.71,39.79,39.65,39.78,101800.0,26.4669,26.5202,26.4269,26.5136,101800.0
2013-11-25 09:45:00,39.76,39.82,39.65,39.72,108000.0,26.5002,26.5402,26.4269,26.4736,108000.0
2013-11-25 09:50:00,39.71,39.79,39.68,39.69,125100.0,26.4669,26.5202,26.4469,26.4536,125100.0
2013-11-25 09:55:00,39.69,39.88,39.67,39.74,73900.0,26.4536,26.5802,26.4403,26.4869,73900.0
2013-11-25 10:00:00,39.76,39.76,39.6,39.65,104000.0,26.5002,26.5002,26.3936,26.4269,104000.0
2013-11-25 10:05:00,39.65,39.65,39.55,39.56,73300.0,26.4269,26.4269,26.3603,26.3669,73300.0
2013-11-25 10:10:00,39.58,39.64,39.57,39.6,47000.0,26.3803,26.4203,26.3736,26.3936,47000.0
2013-11-25 10:15:00,39.61,39.64,39.6,39.62,26800.0,26.4003,26.4203,26.3936,26.4069,26800.0
2013-11-25 10:20:00,39.63,39.64,39.6,39.62,59900.0,26.4136,26.4203,26.3936,26.4069,59900.0
2013-11-25 10:25:00,39.63,39.67,39.62,39.63,31500.0,26.4136,26.4403,26.4069,26.4136,31500.0
2013-11-25 10:30:00,39.64,39.72,39.63,39.64,28500.0,26.4203,26.4736,26.4136,26.4203,28500.0
2013-11-25 10:35:00,39.64,39.74,39.64,39.72,30700.0,26.4203,26.4869,26.4203,26.4736,30700.0
2013-11-25 10:40:00,39.72,39.79,39.69,39.79,41400.0,26.4736,26.5202,26.4536,26.5202,41400.0
2013-11-25 10:45:00,39.79,39.84,39.76,39.77,47000.0,26.5202,26.5536,26.5002,26.5069,47000.0
2013-11-25 10:50:00,39.76,39.77,39.66,39.68,61300.0,26.5002,26.5069,26.4336,26.4469,61300.0
2013-11-25 10:55:00,39.68,39.71,39.66,39.68,48400.0,26.4469,26.4669,26.4336,26.4469,48400.0
2013-11-25 11:00:00,39.68,39.72,39.67,39.68,35800.0,26.4469,26.4736,26.4403,26.4469,35800.0
2013-11-25 11:05:00,39.68,39.69,39.63,39.67,54700.0,26.4469,26.4536,26.4136,26.4403,54700.0
2013-11-25 11:10:00,39.67,39.77,39.66,39.73,28700.0,26.4403,26.5069,26.4336,26.4803,28700.0
2013-11-25 11:15:00,39.73,39.81,39.72,39.8,48500.0,26.4803,26.5336,26.4736,26.5269,48500.0
2013-11-25 11:20:00,39.8,39.81,39.76,39.76,33300.0,26.5269,26.5336,26.5002,26.5002,33300.0
2013-11-25 11:25:00,39.77,39.8,39.72,39.73,62300.0,26.5069,26.5269,26.4736,26.4803,62300.0
2013-11-25 11:30:00,39.73,39.8,39.73,39.8,73100.0,26.4803,26.5269,26.4803,26.5269,73100.0
2013-11-25 11:35:00,39.78,39.84,39.78,39.83,40500.0,26.5136,26.5536,26.5136,26.5469,40500.0
2013-11-25 11:40:00,39.84,39.85,39.81,39.81,20600.0,26.5536,26.5602,26.5336,26.5336,20600.0
2013-11-25 11:45:00,39.81,39.82,39.78,39.78,16700.0,26.5336,26.5402,26.5136,26.5136,16700.0
2013-11-25 11:50:00,39.79,39.85,39.79,39.84,25200.0,26.5202,26.5602,26.5202,26.5536,25200.0
2013-11-25 11:55:00,39.85,39.88,39.84,39.85,29800.0,26.5602,26.5802,26.5536,26.5602,29800.0
2013-11-25 12:00:00,39.84,39.88,39.81,39.85,40500.0,26.5536,26.5802,26.5336,26.5602,40500.0
2013-11-25 12:05:00,39.84,39.84,39.8,39.81,39300.0,26.5536,26.5536,26.5269,26.5336,39300.0
2013-11-25 12:10:00,39.81,39.87,39.8,39.82,78500.0,26.5336,26.5736,26.5269,26.5402,78500.0
2013-11-25 12:15:00,39.82,39.87,39.81,39.86,79100.0,26.5402,26.5736,26.5336,26.5669,79100.0
2013-11-25 12:20:00,39.86,39.86,39.81,39.81,14200.0,26.5669,26.5669,26.5336,26.5336,14200.0
2013-11-25 12:25:00,39.82,39.83,39.78,39.82,23600.0,26.5402,26.5469,26.5136,26.5402,23600.0
2013-11-25 12:30:00,39.82,39.83,39.78,39.81,31500.0,26.5402,26.5469,26.5136,26.5336,31500.0
2013-11-25 12:35:00,39.81,39.83,39.8,39.81,16100.0,26.5336,26.5469,26.5269,26.5336,16100.0
2013-11-25 12:40:00,39.81,39.81,39.73,39.77,35900.0,26.5336,26.5336,26.4803,26.5069,35900.0
2013-11-25 12:45:00,39.78,39.78,39.73,39.75,8000.0,26.5136,26.5136,26.4803,26.4936,8000.0
2013-11-25 12:50:00,39.74,39.75,39.73,39.74,6700.0,26.4869,26.4936,26.4803,26.4869,6700.0
2013-11-25 12:55:00,39.74,39.77,39.73,39.73,14700.0,26.4869,26.5069,26.4803,26.4803,14700.0
2013-11-25 13:00:00,39.72,39.74,39.71,39.71,13800.0,26.4736,26.4869,26.4669,26.4669,13800.0
2013-11-25 13:05:00,39.72,39.72,39.67,39.68,17900.0,26.4736,26.4736,26.4403,26.4469,17900.0
2013-11-25 13:10:00,39.68,39.72,39.68,39.69,10800.0,26.4469,26.4736,26.4469,26.4536,10800.0
2013-11-25 13:15:00,39.69,39.72,39.67,39.67,21500.0,26.4536,26.4736,26.4403,26.4403,21500.0
2013-11-25 13:20:00,39.67,39.67,39.63,39.66,38400.0,26.4403,26.4403,26.4136,26.4336,38400.0
2013-11-25 13:25:00,39.66,39.66,39.6,39.61,40200.0,26.4336,26.4336,26.3936,26.4003,40200.0
2013-11-25 13:30:00,39.61,39.71,39.61,39.7,49200.0,26.4003,26.4669,26.4003,26.4603,49200.0
2013-11-25 13:35:00,39.69,39.76,39.69,39.73,26400.0,26.4536,26.5002,26.4536,26.4803,26400.0
2013-11-25 13:40:00,39.74,39.78,39.73,39.78,20600.0,26.4869,26.5136,26.4803,26.5136,20600.0
2013-11-25 13:45:00,39.79,39.82,39.77,39.8,38200.0,26.5202,26.5402,26.5069,26.5269,38200.0
2013-11-25 13:50:00,39.8,39.8,39.68,39.68,24900.0,26.5269,26.5269,26.4469,26.4469,24900.0
2013-11-25 13:55:00,39.69,39.7,39.67,39.69,20500.0,26.4536,26.4603,26.4403,26.4536,20500.0
2013-11-25 14:00:00,39.7,39.76,39.69,39.76,38200.0,26.4603,26.5002,26.4536,26.5002,38200.0
2013-11-25 14:05:00,39.76,39.79,39.76,39.79,12500.0,26.5002,26.5202,26.5002,26.5202,12500.0
2013-11-25 14:10:00,39.79,39.81,39.75,39.76,27700.0,26.5202,26.5336,26.4936,26.5002,27700.0
2013-11-25 14:15:00,39.77,39.79,39.74,39.75,32000.0,26.5069,26.5202,26.4869,26.4936,32000.0
2013-11-25 14:20:00,39.74,39.75,39.71,39.72,22900.0,26.4869,26.4936,26.4669,26.4736,22900.0
2013-11-25 14:25:00,39.72,39.74,39.69,39.73,32200.0,26.4736,26.4869,26.4536,26.4803,32200.0
2013-11-25 14:30:00,39.74,39.75,39.7,39.7,48600.0,26.4869,26.4936,26.4603,26.4603,48600.0
2013-11-25 14:35:00,39.71,39.76,39.7,39.74,25300.0,26.4669,26.5002,26.4603,26.4869,25300.0
2013-11-25 14:40:00,39.75,39.76,39.71,39.73,26700.0,26.4936,26.5002,26.4669,26.4803,26700.0
2013-11-25 14:45:00,39.73,39.73,39.69,39.71,21600.0,26.4803,26.4803,26.4536,26.4669,21600.0
2013-11-25 14:50:00,39.71,39.74,39.68,39.69,38000.0,26.4669,26.4869,26.4469,26.4536,38000.0
2013-11-25 14:55:00,39.69,39.75,39.67,39.72,19800.0,26.4536,26.4936,26.4403,26.4736,19800.0
2013-11-25 15:00:00,39.73,39.73,39.67,39.68,27100.0,26.4803,26.4803,26.4403,26.4469,27100.0
2013-11-25 15:05:00,39.68,39.73,39.63,39.66,32500.0,26.4469,26.4803,26.4136,26.4336,32500.0
2013-11-25 15:10:00,39.65,39.67,39.61,39.66,45700.0,26.4269,26.4403,26.4003,26.4336,45700.0
2013-11-25 15:15:00,39.67,39.71,39.67,39.69,45800.0,26.4403,26.4669,26.4403,26.4536,45800.0
2013-11-25 15:20:00,39.7,39.71,39.63,39.64,39100.0,26.4603,26.4669,26.4136,26.4203,39100.0
2013-11-25 15:25:00,39.64,39.68,39.64,39.68,47400.0,26.4203,26.4469,26.4203,26.4469,47400.0
2013-11-25 15:30:00,39.68,39.68,39.63,39.64,35200.0,26.4469,26.4469,26.4136,26.4203,35200.0
2013-11-25 15:35:00,39.63,39.64,39.6,39.61,70900.0,26.4136,26.4203,26.3936,26.4003,70900.0
2013-11-25 15:40:00,39.61,39.64,39.6,39.63,49000.0,26.4003,26.4203,26.3936,26.4136,49000.0
2013-11-25 15:45:00,39.64,39.67,39.63,39.66,79500.0,26.4203,26.4403,26.4136,26.4336,79500.0
2013-11-25 15:50:00,39.66,39.72,39.65,39.71,88600.0,26.4336,26.4736,26.4269,26.4669,88600.0
2013-11-25 15:55:00,39.71,39.75,39.68,39.73,145100.0,26.4669,26.4936,26.4469,26.4803,145100.0
2013-11-26 09:30:00,39.92,39.99,39.87,39.99,109700.0,26.6069,26.6535,26.5736,26.6535,109700.0
2013-11-26 09:35:00,39.99,40.1,39.93,40.0,118000.0,26.6535,26.7269,26.6136,26.6602,118000.0
2013-11-26 09:40:00,39.98,40.0,39.92,39.95,74200.0,26.6469,26.6602,26.6069,26.6269,74200.0
2013-11-26 09:45:00,39.93,40.0,39.92,39.97,138300.0,26.6136,26.6602,26.6069,26.6402,138300.0
2013-11-26 09:50:00,39.97,39.98,39.75,39.76,69600.0,26.6402,26.6469,26.4936,26.5002,69600.0
2013-11-26 09:55:00,39.77,39.83,39.64,39.64,77100.0,26.5069,26.5469,26.4203,26.4203,77100.0
2013-11-26 10:00:00,39.65,39.71,39.52,39.54,81900.0,26.4269,26.4669,26.3403,26.3536,81900.0
2013-11-26 10:05:00,39.53,39.62,39.53,39.58,81300.0,26.347,26.4069,26.347,26.3803,81300.0
2013-11-26 10:10:00,39.58,39.75,39.58,39.7,88600.0,26.3803,26.4936,26.3803,26.4603,88600.0
2013-11-26 10:15:00,39.69,39.73,39.64,39.66,30000.0,26.4536,26.4803,26.4203,26.4336,30000.0
2013-11-26 10:20:00,39.66,39.77,39.65,39.77,52900.0,26.4336,26.5069,26.4269,26.5069,52900.0
2013-11-26 10:25:00,39.76,39.84,39.76,39.82,44400.0,26.5002,26.5536,26.5002,26.5402,44400.0
2013-11-26 10:30:00,39.82,39.83,39.66,39.69,66600.0,26.5402,26.5469,26.4336,26.4536,66600.0
2013-11-26 10:35:00,39.68,39.77,39.67,39.77,35500.0,26.4469,26.5069,26.4403,26.5069,35500.0
2013-11-26 10:40:00,39.77,39.79,39.7,39.74,107400.0,26.5069,26.5202,26.4603,26.4869,107400.0
2013-11-26 10:45:00,39.74,39.75,39.72,39.74,14100.0,26.4869,26.4936,26.4736,26.4869,14100.0
2013-11-26 10:50:00,39.73,39.73,39.68,39.71,41100.0,26.4803,26.4803,26.4469,26.4669,41100.0
2013-11-26 10:55:00,39.7,39.71,39.66,39.69,105500.0,26.4603,26.4669,26.4336,26.4536,105500.0
2013-11-26 11:00:00,39.69,39.75,39.65,39.75,100500.0,26.4536,26.4936,26.4269,26.4936,100500.0
2013-11-26 11:05:00,39.74,39.75,39.68,39.7,20700.0,26.4869,26.4936,26.4469,26.4603,20700.0
2013-11-26 11:10:00,39.69,39.71,39.68,39.7,44100.0,26.4536,26.4669,26.4469,26.4603,44100.0
2013-11-26 11:15:00,39.69,39.8,39.69,39.77,32500.0,26.4536,26.5269,26.4536,26.5069,32500.0
2013-11-26 11:20:00,39.79,39.82,39.78,39.82,17700.0,26.5202,26.5402,26.5136,26.5402,17700.0
2013-11-26 11:25:00,39.82,39.85,39.8,39.82,101800.0,26.5402,26.5602,26.5269,26.5402,101800.0
2013-11-26 11:30:00,39.83,39.85,39.74,39.74,66600.0,26.5469,26.5602,26.4869,26.4869,66600.0
2013-11-26 11:35:00,39.74,39.78,39.73,39.73,21400.0,26.4869,26.5136,26.4803,26.4803,21400.0
2013-11-26 11:40:00,39.73,39.75,39.71,39.72,24200.0,26.4803,26.4936,26.4669,26.4736,24200.0
2013-11-26 11:45:00,39.72,39.76,39.72,39.75,57200.0,26.4736,26.5002,26.4736,26.4936,57200.0
2013-11-26 11:50:00,39.76,39.77,39.71,39.71,19100.0,26.5002,26.5069,26.4669,26.4669,19100.0
2013-11-26 11:55:00,39.7,39.7,39.61,39.62,33500.0,26.4603,26.4603,26.4003,26.4069,33500.0
2013-11-26 12:00:00,39.63,39.69,39.62,39.68,28800.0,26.4136,26.4536,26.4069,26.4469,28800.0
2013-11-26 12:05:00,39.68,39.69,39.67,39.68,39200.0,26.4469,26.4536,26.4403,26.4469,39200.0
2013-11-26 12:10:00,39.68,39.73,39.67,39.73,18700.0,26.4469,26.4803,26.4403,26.4803,18700.0
2013-11-26 12:15:00,39.73,39.78,39.73,39.77,29800.0,26.4803,26.5136,26.4803,26.5069,29800.0
2013-11-26 12:20:00,39.77,39.79,39.73,39.74,38600.0,26.5069,26.5202,26.4803,26.4869,38600.0
2013-11-26 12:25:00,39.73,39.74,39.71,39.72,11600.0,26.4803,26.4869,26.4669,26.4736,11600.0
2013-11-26 12:30:00,39.72,39.73,39.69,39.7,15500.0,26.4736,26.4803,26.4536,26.4603,15500.0
2013-11-26 12:35:00,39.69,39.77,39.69,39.77,32300.0,26.4536,26.5069,26.4536,26.5069,32300.0
2013-11-26 12:40:00,39.77,39.86,39.77,39.84,59900.0,26.5069,26.5669,26.5069,26.5536,59900.0
2013-11-26 12:45:00,39.85,39.93,39.85,39.86,47600.0,26.5602,26.6136,26.5602,26.5669,47600.0
2013-11-26 12:50:00,39.85,39.87,39.81,39.82,17200.0,26.5602,26.5736,26.5336,26.5402,17200.0
2013-11-26 12:55:00,39.82,39.83,39.78,39.8,36800.0,26.5402,26.5469,26.5136,26.5269,36800.0
2013-11-26 13:00:00,39.8,39.8,39.68,39.69,29200.0,26.5269,26.5269,26.4469,26.4536,29200.0
2013-11-26 13:05:00,39.69,39.7,39.55,39.56,102600.0,26.4536,26.4603,26.3603,26.3669,102600.0
2013-11-26 13:10:00,39.57,39.61,39.56,39.58,44800.0,26.3736,26.4003,26.3669,26.3803,44800.0
2013-11-26 13:15:00,39.59,39.59,39.43,39.45,121200.0,26.3869,26.3869,26.2803,26.2936,121200.0
2013-11-26 13:20:00,39.45,39.58,39.44,39.53,68400.0,26.2936,26.3803,26.287,26.347,68400.0
2013-11-26 13:25:00,39.53,39.54,39.47,39.47,35900.0,26.347,26.3536,26.307,26.307,35900.0
2013-11-26 13:30:00,39.48,39.48,39.23,39.29,172400.0,26.3136,26.3136,26.147,26.187,172400.0
2013-11-26 13:35:00,39.28,39.4,39.26,39.36,74800.0,26.1803,26.2603,26.167,26.2336,74800.0
2013-11-26 13:40:00,39.35,39.46,39.35,39.44,48400.0,26.227,26.3003,26.227,26.287,48400.0
2013-11-26 13:45:00,39.44,39.54,39.4,39.52,33700.0,26.287,26.3536,26.2603,26.3403,33700.0
2013-11-26 13:50:00,39.53,39.54,39.52,39.54,16300.0,26.347,26.3536,26.3403,26.3536,16300.0
2013-11-26 13:55:00,39.54,39.61,39.54,39.58,51800.0,26.3536,26.4003,26.3536,26.3803,51800.0
2013-11-26 14:00:00,39.57,39.58,39.44,39.51,47800.0,26.3736,26.3803,26.287,26.3336,47800.0
2013-11-26 14:05:00,39.5,39.51,39.4,39.5,40600.0,26.327,26.3336,26.2603,26.327,40600.0
2013-11-26 14:10:00,39.5,39.5,39.41,39.42,21600.0,26.327,26.327,26.267,26.2736,21600.0
2013-11-26 14:15:00,39.43,39.5,39.41,39.5,33500.0,26.2803,26.327,26.267,26.327,33500.0
2013-11-26 14:20:00,39.5,39.55,39.49,39.55,17500.0,26.327,26.3603,26.3203,26.3603,17500.0
2013-11-26 14:25:00,39.55,39.59,39.54,39.58,38300.0,26.3603,26.3869,26.3536,26.3803,38300.0
2013-11-26 14:30:00,39.58,39.68,39.58,39.62,96400.0,26.3803,26.4469,26.3803,26.4069,96400.0
2013-11-26 14:35:00,39.62,39.69,39.62,39.69,29900.0,26.4069,26.4536,26.4069,26.4536,29900.0
2013-11-26 14:40:00,39.69,39.72,39.61,39.61,44300.0,26.4536,26.4736,26.4003,26.4003,44300.0
2013-11-26 14:45:00,39.61,39.66,39.58,39.66,56500.0,26.4003,26.4336,26.3803,26.4336,56500.0
2013-11-26 14:50:00,39.66,39.7,39.66,39.67,40800.0,26.4336,26.4603,26.4336,26.4403,40800.0
2013-11-26 14:55:00,39.66,39.77,39.66,39.75,145700.0,26.4336,26.5069,26.4336,26.4936,145700.0
2013-11-26 15:00:00,39.75,39.75,39.68,39.74,49500.0,26.4936,26.4936,26.4469,26.4869,49500.0
2013-11-26 15:05:00,39.73,39.76,39.71,39.71,37800.0,26.4803,26.5002,26.4669,26.4669,37800.0
2013-11-26 15:10:00,39.7,39.74,39.68,39.72,55000.0,26.4603,26.4869,26.4469,26.4736,55000.0
2013-11-26 15:15:00,39.72,39.73,39.7,39.7,35700.0,26.4736,26.4803,26.4603,26.4603,35700.0
2013-11-26 15:20:00,39.7,39.8,39.7,39.79,72100.0,26.4603,26.5269,26.4603,26.5202,72100.0
2013-11-26 15:25:00,39.79,39.83,39.74,39.74,61200.0,26.5202,26.5469,26.4869,26.4869,61200.0
2013-11-26 15:30:00,39.73,39.82,39.73,39.77,68000.0,26.4803,26.5402,26.4803,26.5069,68000.0
2013-11-26 15:35:00,39.77,39.91,39.76,39.9,120800.0,26.5069,26.6002,26.5002,26.5936,120800.0
2013-11-26 15:40:00,39.9,39.93,39.84,39.85,94100.0,26.5936,26.6136,26.5536,26.5602,94100.0
2013-11-26 15:45:00,39.83,39.84,39.66,39.71,203600.0,26.5469,26.5536,26.4336,26.4669,203600.0
2013-11-26 15:50:00,39.71,39.74,39.59,39.63,252700.0,26.4669,26.4869,26.3869,26.4136,252700.0
2013-11-26 15:55:00,39.64,39.7,39.48,39.6,1068300.0,26.4203,26.4603,26.3136,26.3936,1068300.0
2013-11-27 09:30:00,39.65,39.65,39.51,39.51,84400.0,26.4269,26.4269,26.3336,26.3336,84400.0
2013-11-27 09:35:00,39.51,39.54,39.27,39.33,61800.0,26.3336,26.3536,26.1737,26.2137,61800.0
2013-11-27 09:40:00,39.35,39.6,39.3,39.59,48800.0,26.227,26.3936,26.1937,26.3869,48800.0
2013-11-27 09:45:00,39.61,39.7,39.56,39.58,39900.0,26.4003,26.4603,26.3669,26.3803,39900.0
2013-11-27 09:50:00,39.57,39.65,39.53,39.61,55300.0,26.3736,26.4269,26.347,26.4003,55300.0
2013-11-27 09:55:00,39.61,39.66,39.56,39.59,21300.0,26.4003,26.4336,26.3669,26.3869,21300.0
2013-11-27 10:00:00,39.59,39.63,39.47,39.5,208700.0,26.3869,26.4136,26.307,26.327,208700.0
2013-11-27 10:05:00,39.5,39.56,39.5,39.52,19200.0,26.327,26.3669,26.327,26.3403,19200.0
2013-11-27 10:10:00,39.52,39.54,39.49,39.52,45800.0,26.3403,26.3536,26.3203,26.3403,45800.0
2013-11-27 10:15:00,39.5,39.57,39.5,39.53,25400.0,26.327,26.3736,26.327,26.347,25400.0
2013-11-27 10:20:00,39.53,39.57,39.49,39.53,94100.0,26.347,26.3736,26.3203,26.347,94100.0
2013-11-27 10:25:00,39.52,39.53,39.45,39.48,54300.0,26.3403,26.347,26.2936,26.3136,54300.0
2013-11-27 10:30:00,39.48,39.56,39.48,39.54,43300.0,26.3136,26.3669,26.3136,26.3536,43300.0
2013-11-27 10:35:00,39.54,39.56,39.5,39.52,45200.0,26.3536,26.3669,26.327,26.3403,45200.0
2013-11-27 10:40:00,39.52,39.55,39.5,39.53,37300.0,26.3403,26.3603,26.327,26.347,37300.0
2013-11-27 10:45:00,39.53,39.56,39.5,39.55,39600.0,26.347,26.3669,26.327,26.3603,39600.0
2013-11-27 10:50:00,39.55,39.55,39.49,39.51,48500.0,26.3603,26.3603,26.3203,26.3336,48500.0
2013-11-27 10:55:00,39.52,39.54,39.4,39.41,53700.0,26.3403,26.3536,26.2603,26.267,53700.0
2013-11-27 11:00:00,39.41,39.47,39.39,39.46,67300.0,26.267,26.307,26.2536,26.3003,67300.0
2013-11-27 11:05:00,39.46,39.5,39.39,39.42,76100.0,26.3003,26.327,26.2536,26.2736,76100.0
2013-11-27 11:10:00,39.42,39.49,39.41,39.48,20200.0,26.2736,26.3203,26.267,26.3136,20200.0
2013-11-27 11:15:00,39.49,39.54,39.48,39.53,30000.0,26.3203,26.3536,26.3136,26.347,30000.0
2013-11-27 11:20:00,39.53,39.56,39.53,39.56,29300.0,26.347,26.3669,26.347,26.3669,29300.0
2013-11-27 11:25:00,39.56,39.63,39.55,39.59,55400.0,26.3669,26.4136,26.3603,26.3869,55400.0
2013-11-27 11:30:00,39.58,39.59,39.54,39.57,36300.0,26.3803,26.3869,26.3536,26.3736,36300.0
2013-11-27 11:35:00,39.57,39.59,39.55,39.56,14800.0,26.3736,26.3869,26.3603,26.3669,14800.0
2013-11-27 11:40:00,39.56,39.57,39.51,39.52,14500.0,26.3669,26.3736,26.3336,26.3403,14500.0
2013-11-27 11:45:00,39.53,39.59,39.52,39.59,39200.0,26.347,26.3869,26.3403,26.3869,39200.0
2013-11-27 11:50:00,39.59,39.69,39.59,39.61,182500.0,26.3869,26.4536,26.3869,26.4003,182500.0
2013-11-27 11:55:00,39.6,39.62,39.54,39.62,154300.0,26.3936,26.4069,26.3536,26.4069,154300.0
2013-11-27 12:00:00,39.61,39.62,39.57,39.58,75300.0,26.4003,26.4069,26.3736,26.3803,75300.0
2013-11-27 12:05:00,39.59,39.59,39.54,39.55,19600.0,26.3869,26.3869,26.3536,26.3603,19600.0
2013-11-27 12:10:00,39.56,39.57,39.52,39.54,18100.0,26.3669,26.3736,26.3403,26.3536,18100.0
2013-11-27 12:15:00,39.53,39.56,39.52,39.55,51700.0,26.347,26.3669,26.3403,26.3603,51700.0
2013-11-27 12:20:00,39.55,39.56,39.53,39.53,19400.0,26.3603,26.3669,26.347,26.347,19400.0
2013-11-27 12:25:00,39.53,39.57,39.51,39.54,25600.0,26.347,26.3736,26.3336,26.3536,25600.0
2013-11-27 12:30:00,39.56,39.56,39.53,39.55,20600.0,26.3669,26.3669,26.347,26.3603,20600.0
2013-11-27 12:35:00,39.56,39.56,39.52,39.52,19500.0,26.3669,26.3669,26.3403,26.3403,19500.0
2013-11-27 12:40:00,39.53,39.56,39.52,39.55,21300.0,26.347,26.3669,26.3403,26.3603,21300.0
2013-11-27 12:45:00,39.54,39.59,39.54,39.57,32700.0,26.3536,26.3869,26.3536,26.3736,32700.0
2013-11-27 12:50:00,39.57,39.57,39.51,39.52,20100.0,26.3736,26.3736,26.3336,26.3403,20100.0
2013-11-27 12:55:00,39.52,39.52,39.45,39.46,41400.0,26.3403,26.3403,26.2936,26.3003,41400.0
2013-11-27 13:00:00,39.46,39.47,39.44,39.46,33900.0,26.3003,26.307,26.287,26.3003,33900.0
2013-11-27 13:05:00,39.45,39.48,39.44,39.46,89800.0,26.2936,26.3136,26.287,26.3003,89800.0
2013-11-27 13:10:00,39.47,39.49,39.44,39.49,17300.0,26.307,26.3203,26.287,26.3203,17300.0
2013-11-27 13:15:00,39.49,39.5,39.46,39.5,21700.0,26.3203,26.327,26.3003,26.327,21700.0
2013-11-27 13:20:00,39.5,39.54,39.49,39.52,119100.0,26.327,26.3536,26.3203,26.3403,119100.0
2013-11-27 13:25:00,39.52,39.52,39.48,39.51,30300.0,26.3403,26.3403,26.3136,26.3336,30300.0
2013-11-27 13:30:00,39.51,39.51,39.48,39.49,12400.0,26.3336,26.3336,26.3136,26.3203,12400.0
2013-11-27 13:35:00,39.49,39.5,39.43,39.44,39000.0,26.3203,26.327,26.2803,26.287,39000.0
2013-11-27 13:40:00,39.44,39.5,39.43,39.49,13000.0,26.287,26.327,26.2803,26.3203,13000.0
2013-11-27 13:45:00,39.5,39.5,39.49,39.5,14200.0,26.327,26.327,26.3203,26.327,14200.0
2013-11-27 13:50:00,39.49,39.58,39.49,39.55,80500.0,26.3203,26.3803,26.3203,26.3603,80500.0
2013-11-27 13:55:00,39.55,39.55,39.53,39.53,29200.0,26.3603,26.3603,26.347,26.347,29200.0
2013-11-27 14:00:00,39.54,39.61,39.53,39.59,57200.0,26.3536,26.4003,26.347,26.3869,57200.0
2013-11-27 14:05:00,39.59,39.59,39.52,39.54,33600.0,26.3869,26.3869,26.3403,26.3536,33600.0
2013-11-27 14:10:00,39.54,39.56,39.53,39.55,31200.0,26.3536,26.3669,26.347,26.3603,31200.0
2013-11-27 14:15:00,39.55,39.56,39.54,39.55,23300.0,26.3603,26.3669,26.3536,26.3603,23300.0
2013-11-27 14:20:00,39.54,39.55,39.52,39.53,41400.0,26.3536,26.3603,26.3403,26.347,41400.0
2013-11-27 14:25:00,39.52,39.55,39.52,39.55,16400.0,26.3403,26.3603,26.3403,26.3603,16400.0
2013-11-27 14:30:00,39.54,39.62,39.54,39.59,42100.0,26.3536,26.4069,26.3536,26.3869,42100.0
2013-11-27 14:35:00,39.6,39.61,39.57,39.59,42000.0,26.3936,26.4003,26.3736,26.3869,42000.0
2013-11-27 14:40:00,39.59,39.61,39.58,39.61,13500.0,26.3869,26.4003,26.3803,26.4003,13500.0
2013-11-27 14:45:00,39.61,39.66,39.6,39.64,33800.0,26.4003,26.4336,26.3936,26.4203,33800.0
2013-11-27 14:50:00,39.64,39.67,39.63,39.65,32300.0,26.4203,26.4403,26.4136,26.4269,32300.0
2013-11-27 14:55:00,39.65,39.65,39.62,39.62,23900.0,26.4269,26.4269,26.4069,26.4069,23900.0
2013-11-27 15:00:00,39.62,39.62,39.59,39.61,30200.0,26.4069,26.4069,26.3869,26.4003,30200.0
2013-11-27 15:05:00,39.62,39.63,39.61,39.63,32400.0,26.4069,26.4136,26.4003,26.4136,32400.0
2013-11-27 15:10:00,39.63,39.63,39.61,39.61,47000.0,26.4136,26.4136,26.4003,26.4003,47000.0
2013-11-27 15:15:00,39.62,39.65,39.61,39.65,43300.0,26.4069,26.4269,26.4003,26.4269,43300.0
2013-11-27 15:20:00,39.65,39.67,39.64,39.67,24700.0,26.4269,26.4403,26.4203,26.4403,24700.0
2013-11-27 15:25:00,39.66,39.68,39.66,39.67,21300.0,26.4336,26.4469,26.4336,26.4403,21300.0
2013-11-27 15:30:00,39.67,39.7,39.66,39.66,44000.0,26.4403,26.4603,26.4336,26.4336,44000.0
2013-11-27 15:35:00,39.66,39.67,39.62,39.62,58300.0,26.4336,26.4403,26.4069,26.4069,58300.0
2013-11-27 15:40:00,39.62,39.62,39.58,39.62,73800.0,26.4069,26.4069,26.3803,26.4069,73800.0
2013-11-27 15:45:00,39.61,39.63,39.59,39.59,63400.0,26.4003,26.4136,26.3869,26.3869,63400.0
2013-11-27 15:50:00,39.59,39.62,39.58,39.61,79900.0,26.3869,26.4069,26.3803,26.4003,79900.0
2013-11-27 15:55:00,39.6,39.62,39.58,39.61,225000.0,26.3936,26.4069,26.3803,26.4003,225000.0
2013-11-29 09:30:00,40.19,40.37,40.03,40.1,263100.0,26.7868,26.9068,26.6802,26.7269,263100.0
2013-11-29 09:35:00,40.1,40.15,39.93,39.94,109800.0,26.7269,26.7602,26.6136,26.6202,109800.0
2013-11-29 09:40:00,39.94,40.14,39.92,40.07,61300.0,26.6202,26.7535,26.6069,26.7069,61300.0
2013-11-29 09:45:00,40.07,40.08,39.9,39.98,118500.0,26.7069,26.7135,26.5936,26.6469,118500.0
2013-11-29 09:50:00,39.99,40.0,39.9,39.96,102800.0,26.6535,26.6602,26.5936,26.6336,102800.0
2013-11-29 09:55:00,39.95,40.0,39.92,39.95,84600.0,26.6269,26.6602,26.6069,26.6269,84600.0
2013-11-29 10:00:00,39.96,39.98,39.82,39.95,90900.0,26.6336,26.6469,26.5402,26.6269,90900.0
2013-11-29 10:05:00,39.92,39.95,39.84,39.84,27600.0,26.6069,26.6269,26.5536,26.5536,27600.0
2013-11-29 10:10:00,39.84,39.96,39.84,39.95,41900.0,26.5536,26.6336,26.5536,26.6269,41900.0
2013-11-29 10:15:00,39.96,39.99,39.93,39.96,73800.0,26.6336,26.6535,26.6136,26.6336,73800.0
2013-11-29 10:20:00,39.95,40.03,39.93,40.03,73500.0,26.6269,26.6802,26.6136,26.6802,73500.0
2013-11-29 10:25:00,40.03,40.21,40.03,40.19,110500.0,26.6802,26.8002,26.6802,26.7868,110500.0
2013-11-29 10:30:00,40.2,40.28,40.18,40.19,93900.0,26.7935,26.8468,26.7802,26.7868,93900.0
2013-11-29 10:35:00,40.2,40.22,40.02,40.04,39500.0,26.7935,26.8068,26.6735,26.6869,39500.0
2013-11-29 10:40:00,40.02,40.03,39.96,40.01,54000.0,26.6735,26.6802,26.6336,26.6669,54000.0
2013-11-29 10:45:00,40.0,40.03,39.96,39.96,43100.0,26.6602,26.6802,26.6336,26.6336,43100.0
2013-11-29 10:50:00,39.96,40.0,39.88,39.92,46300.0,26.6336,26.6602,26.5802,26.6069,46300.0
2013-11-29 10:55:00,39.93,39.93,39.88,39.93,39100.0,26.6136,26.6136,26.5802,26.6136,39100.0
2013-11-29 11:00:00,39.93,39.95,39.89,39.92,48800.0,26.6136,26.6269,26.5869,26.6069,48800.0
2013-11-29 11:05:00,39.91,39.95,39.85,39.86,55200.0,26.6002,26.6269,26.5602,26.5669,55200.0
2013-11-29 11:10:00,39.86,39.88,39.82,39.83,55500.0,26.5669,26.5802,26.5402,26.5469,55500.0
2013-11-29 11:15:00,39.83,39.94,39.83,39.91,65700.0,26.5469,26.6202,26.5469,26.6002,65700.0
2013-11-29 11:20:00,39.9,39.9,39.85,39.89,55900.0,26.5936,26.5936,26.5602,26.5869,55900.0
2013-11-29 11:25:00,39.91,39.91,39.87,39.89,35800.0,26.6002,26.6002,26.5736,26.5869,35800.0
2013-11-29 11:30:00,39.89,39.97,39.86,39.96,63100.0,26.5869,26.6402,26.5669,26.6336,63100.0
2013-11-29 11:35:00,39.97,40.1,39.95,40.09,67500.0,26.6402,26.7269,26.6269,26.7202,67500.0
2013-11-29 11:40:00,40.11,40.2,40.11,40.2,55100.0,26.7335,26.7935,26.7335,26.7935,55100.0
2013-11-29 11:45:00,40.19,40.25,40.15,40.18,51000.0,26.7868,26.8268,26.7602,26.7802,51000.0
2013-11-29 11:50:00,40.18,40.22,40.17,40.2,23600.0,26.7802,26.8068,26.7735,26.7935,23600.0
2013-11-29 11:55:00,40.2,40.33,40.2,40.33,96100.0,26.7935,26.8802,26.7935,26.8802,96100.0
2013-11-29 12:00:00,40.33,40.5,40.33,40.48,166400.0,26.8802,26.9935,26.8802,26.9801,166400.0
2013-11-29 12:05:00,40.47,40.47,40.25,40.26,92900.0,26.9735,26.9735,26.8268,26.8335,92900.0
2013-11-29 12:10:00,40.26,40.3,40.22,40.25,67200.0,26.8335,26.8602,26.8068,26.8268,67200.0
2013-11-29 12:15:00,40.25,40.29,40.24,40.25,53300.0,26.8268,26.8535,26.8202,26.8268,53300.0
2013-11-29 12:20:00,40.25,40.25,40.2,40.24,28200.0,26.8268,26.8268,26.7935,26.8202,28200.0
2013-11-29 12:25:00,40.24,40.36,40.23,40.36,75800.0,26.8202,26.9002,26.8135,26.9002,75800.0
2013-11-29 12:30:00,40.36,40.42,40.34,40.38,81600.0,26.9002,26.9401,26.8868,26.9135,81600.0
2013-11-29 12:35:00,40.37,40.43,40.31,40.4,94500.0,26.9068,26.9468,26.8668,26.9268,94500.0
2013-11-29 12:40:00,40.4,40.4,40.28,40.34,92200.0,26.9268,26.9268,26.8468,26.8868,92200.0
2013-11-29 12:45:00,40.35,40.41,40.26,40.28,161100.0,26.8935,26.9335,26.8335,26.8468,161100.0
2013-11-29 12:50:00,40.28,40.48,40.28,40.48,153400.0,26.8468,26.9801,26.8468,26.9801,153400.0
2013-11-29 12:55:00,40.47,40.6,40.41,40.55,364600.0,26.9735,27.0601,26.9335,27.0268,364600.0
2013-12-02 09:30:00,40.59,41.31,40.57,41.26,373900.0,27.0534,27.5333,27.0401,27.5,373900.0
2013-12-02 09:35:00,41.27,41.45,40.98,41.09,224700.0,27.5067,27.6266,27.3134,27.3867,224700.0
2013-12-02 09:40:00,41.08,41.12,40.8,40.93,136700.0,27.38,27.4067,27.1934,27.2801,136700.0
2013-12-02 09:45:00,40.93,41.05,40.92,41.02,116400.0,27.2801,27.36,27.2734,27.34,116400.0
2013-12-02 09:50:00,41.03,41.08,40.99,41.04,99700.0,27.3467,27.38,27.3201,27.3534,99700.0
2013-12-02 09:55:00,41.05,41.31,41.05,41.19,168600.0,27.36,27.5333,27.36,27.4534,168600.0
2013-12-02 10:00:00,41.2,41.45,41.15,41.19,166600.0,27.46,27.6266,27.4267,27.4534,166600.0
2013-12-02 10:05:00,41.2,41.39,41.2,41.3,78800.0,27.46,27.5867,27.46,27.5267,78800.0
2013-12-02 10:10:00,41.3,41.35,41.22,41.34,101500.0,27.5267,27.56,27.4733,27.5533,101500.0
2013-12-02 10:15:00,41.34,41.49,41.34,41.48,126500.0,27.5533,27.6533,27.5533,27.6466,126500.0
2013-12-02 10:20:00,41.48,41.62,41.46,41.54,212200.0,27.6466,27.7399,27.6333,27.6866,212200.0
2013-12-02 10:25:00,41.55,41.65,41.52,41.61,251100.0,27.6933,27.7599,27.6733,27.7333,251100.0
2013-12-02 10:30:00,41.61,41.9,41.6,41.9,180100.0,27.7333,27.9266,27.7266,27.9266,180100.0
2013-12-02 10:35:00,41.9,41.92,41.7,41.82,212200.0,27.9266,27.9399,27.7933,27.8733,212200.0
2013-12-02 10:40:00,41.83,41.86,41.66,41.66,172300.0,27.8799,27.8999,27.7666,27.7666,172300.0
2013-12-02 10:45:00,41.66,41.7,41.57,41.61,130100.0,27.7666,27.7933,27.7066,27.7333,130100.0
2013-12-02 10:50:00,41.61,41.61,41.48,41.54,185300.0,27.7333,27.7333,27.6466,27.6866,185300.0
2013-12-02 10:55:00,41.54,41.69,41.54,41.64,85200.0,27.6866,27.7866,27.6866,27.7533,85200.0
2013-12-02 11:00:00,41.64,41.68,41.61,41.68,47000.0,27.7533,27.7799,27.7333,27.7799,47000.0
2013-12-02 11:05:00,41.67,41.67,41.53,41.53,68800.0,27.7733,27.7733,27.68,27.68,68800.0
2013-12-02 11:10:00,41.53,41.53,41.45,41.48,43600.0,27.68,27.68,27.6266,27.6466,43600.0
2013-12-02 11:15:00,41.48,41.53,41.37,41.4,73200.0,27.6466,27.68,27.5733,27.5933,73200.0
2013-12-02 11:20:00,41.41,41.46,41.38,41.46,32600.0,27.6,27.6333,27.58,27.6333,32600.0
2013-12-02 11:25:00,41.46,41.46,41.41,41.46,65400.0,27.6333,27.6333,27.6,27.6333,65400.0
2013-12-02 11:30:00,41.46,41.48,41.41,41.44,34500.0,27.6333,27.6466,27.6,27.62,34500.0
2013-12-02 11:35:00,41.44,41.45,41.39,41.4,28100.0,27.62,27.6266,27.5867,27.5933,28100.0
2013-12-02 11:40:00,41.4,41.4,41.29,41.35,47400.0,27.5933,27.5933,27.52,27.56,47400.0
2013-12-02 11:45:00,41.36,41.39,41.29,41.31,38500.0,27.5667,27.5867,27.52,27.5333,38500.0
2013-12-02 11:50:00,41.31,41.33,41.25,41.3,70200.0,27.5333,27.5467,27.4933,27.5267,70200.0
2013-12-02 11:55:00,41.31,41.36,41.3,41.32,29100.0,27.5333,27.5667,27.5267,27.54,29100.0
2013-12-02 12:00:00,41.32,41.39,41.3,41.31,28000.0,27.54,27.5867,27.5267,27.5333,28000.0
2013-12-02 12:05:00,41.32,41.32,41.25,41.29,27000.0,27.54,27.54,27.4933,27.52,27000.0
2013-12-02 12:10:00,41.28,41.28,41.12,41.12,29500.0,27.5133,27.5133,27.4067,27.4067,29500.0
2013-12-02 12:15:00,41.13,41.2,41.07,41.19,80600.0,27.4134,27.46,27.3734,27.4534,80600.0
2013-12-02 12:20:00,41.2,41.27,41.18,41.19,37400.0,27.46,27.5067,27.4467,27.4534,37400.0
2013-12-02 12:25:00,41.19,41.23,41.15,41.23,40300.0,27.4534,27.48,27.4267,27.48,40300.0
2013-12-02 12:30:00,41.22,41.25,41.22,41.25,27700.0,27.4733,27.4933,27.4733,27.4933,27700.0
2013-12-02 12:35:00,41.25,41.27,41.14,41.15,34300.0,27.4933,27.5067,27.42,27.4267,34300.0
2013-12-02 12:40:00,41.15,41.27,41.15,41.27,35000.0,27.4267,27.5067,27.4267,27.5067,35000.0
2013-12-02 12:45:00,41.27,41.3,41.25,41.3,37300.0,27.5067,27.5267,27.4933,27.5267,37300.0
2013-12-02 12:50:00,41.28,41.37,41.28,41.35,25600.0,27.5133,27.5733,27.5133,27.56,25600.0
2013-12-02 12:55:00,41.35,41.35,41.25,41.31,34500.0,27.56,27.56,27.4933,27.5333,34500.0
2013-12-02 13:00:00,41.32,41.37,41.31,41.37,26600.0,27.54,27.5733,27.5333,27.5733,26600.0
2013-12-02 13:05:00,41.37,41.37,41.34,41.34,10500.0,27.5733,27.5733,27.5533,27.5533,10500.0
2013-12-02 13:10:00,41.33,41.38,41.32,41.35,37400.0,27.5467,27.58,27.54,27.56,37400.0
2013-12-02 13:15:00,41.36,41.37,41.35,41.35,11000.0,27.5667,27.5733,27.56,27.56,11000.0
2013-12-02 13:20:00,41.36,41.41,41.36,41.38,26100.0,27.5667,27.6,27.5667,27.58,26100.0
2013-12-02 13:25:00,41.37,41.38,41.34,41.36,37100.0,27.5733,27.58,27.5533,27.5667,37100.0
2013-12-02 13:30:00,41.36,41.37,41.34,41.36,43100.0,27.5667,27.5733,27.5533,27.5667,43100.0
2013-12-02 13:35:00,41.35,41.36,41.35,41.35,5800.0,27.56,27.5667,27.56,27.56,5800.0
2013-12-02 13:40:00,41.35,41.36,41.29,41.29,23300.0,27.56,27.5667,27.52,27.52,23300.0
2013-12-02 13:45:00,41.3,41.34,41.29,41.32,15600.0,27.5267,27.5533,27.52,27.54,15600.0
2013-12-02 13:50:00,41.32,41.38,41.31,41.37,19100.0,27.54,27.58,27.5333,27.5733,19100.0
2013-12-02 13:55:00,41.37,41.39,41.35,41.36,14800.0,27.5733,27.5867,27.56,27.5667,14800.0
2013-12-02 14:00:00,41.36,41.36,41.33,41.33,22500.0,27.5667,27.5667,27.5467,27.5467,22500.0
2013-12-02 14:05:00,41.34,41.34,41.3,41.3,63300.0,27.5533,27.5533,27.5267,27.5267,63300.0
2013-12-02 14:10:00,41.3,41.31,41.26,41.3,43300.0,27.5267,27.5333,27.5,27.5267,43300.0
2013-12-02 14:15:00,41.3,41.33,41.27,41.32,30200.0,27.5267,27.5467,27.5067,27.54,30200.0
2013-12-02 14:20:00,41.32,41.36,41.31,41.32,31300.0,27.54,27.5667,27.5333,27.54,31300.0
2013-12-02 14:25:00,41.32,41.32,41.25,41.26,17000.0,27.54,27.54,27.4933,27.5,17000.0
2013-12-02 14:30:00,41.25,41.28,41.16,41.21,54400.0,27.4933,27.5133,27.4334,27.4667,54400.0
2013-12-02 14:35:00,41.22,41.24,41.21,41.21,21000.0,27.4733,27.4867,27.4667,27.4667,21000.0
2013-12-02 14:40:00,41.21,41.22,41.21,41.21,23800.0,27.4667,27.4733,27.4667,27.4667,23800.0
2013-12-02 14:45:00,41.21,41.22,41.14,41.17,58300.0,27.4667,27.4733,27.42,27.44,58300.0
2013-12-02 14:50:00,41.17,41.18,41.1,41.12,71200.0,27.44,27.4467,27.3934,27.4067,71200.0
2013-12-02 14:55:00,41.11,41.14,41.1,41.1,25700.0,27.4,27.42,27.3934,27.3934,25700.0
2013-12-02 15:00:00,41.1,41.11,41.07,41.08,41700.0,27.3934,27.4,27.3734,27.38,41700.0
2013-12-02 15:05:00,41.08,41.12,41.08,41.11,43200.0,27.38,27.4067,27.38,27.4,43200.0
2013-12-02 15:10:00,41.11,41.12,41.09,41.11,32200.0,27.4,27.4067,27.3867,27.4,32200.0
2013-12-02 15:15:00,41.12,41.13,41.09,41.1,22700.0,27.4067,27.4134,27.3867,27.3934,22700.0
2013-12-02 15:20:00,41.11,41.13,41.09,41.13,46400.0,27.4,27.4134,27.3867,27.4134,46400.0
2013-12-02 15:25:00,41.13,41.13,41.02,41.02,95300.0,27.4134,27.4134,27.34,27.34,95300.0
2013-12-02 15:30:00,41.02,41.03,40.92,40.93,151500.0,27.34,27.3467,27.2734,27.2801,151500.0
2013-12-02 15:35:00,40.93,41.01,40.91,41.0,91500.0,27.2801,27.3334,27.2667,27.3267,91500.0
2013-12-02 15:40:00,41.0,41.06,41.0,41.03,72600.0,27.3267,27.3667,27.3267,27.3467,72600.0
2013-12-02 15:45:00,41.02,41.07,40.99,41.05,155900.0,27.34,27.3734,27.3201,27.36,155900.0
2013-12-02 15:50:00,41.05,41.08,40.99,41.03,246900.0,27.36,27.38,27.3201,27.3467,246900.0
2013-12-02 15:55:00,41.03,41.1,40.96,41.08,326800.0,27.3467,27.3934,27.3001,27.38,326800.0
2013-12-03 09:30:00,40.84,40.91,40.41,40.45,177700.0,27.2201,27.2667,26.9335,26.9601,177700.0
2013-12-03 09:35:00,40.49,40.6,40.41,40.54,132600.0,26.9868,27.0601,26.9335,27.0201,132600.0
2013-12-03 09:40:00,40.53,40.53,40.32,40.43,120600.0,27.0135,27.0135,26.8735,26.9468,120600.0
2013-12-03 09:45:00,40.4,40.59,40.37,40.54,84700.0,26.9268,27.0534,26.9068,27.0201,84700.0
2013-12-03 09:50:00,40.57,40.66,40.54,40.57,115600.0,27.0401,27.1001,27.0201,27.0401,115600.0
2013-12-03 09:55:00,40.54,40.63,40.43,40.58,104900.0,27.0201,27.0801,26.9468,27.0468,104900.0
2013-12-03 10:00:00,40.6,40.71,40.59,40.68,117000.0,27.0601,27.1334,27.0534,27.1134,117000.0
2013-12-03 10:05:00,40.68,40.86,40.68,40.81,140600.0,27.1134,27.2334,27.1134,27.2001,140600.0
2013-12-03 10:10:00,40.81,40.86,40.78,40.8,72300.0,27.2001,27.2334,27.1801,27.1934,72300.0
2013-12-03 10:15:00,40.81,40.86,40.72,40.72,93800.0,27.2001,27.2334,27.1401,27.1401,93800.0
2013-12-03 10:20:00,40.72,40.85,40.72,40.8,84100.0,27.1401,27.2267,27.1401,27.1934,84100.0
2013-12-03 10:25:00,40.8,40.81,40.7,40.7,71700.0,27.1934,27.2001,27.1268,27.1268,71700.0
2013-12-03 10:30:00,40.72,40.97,40.72,40.97,61000.0,27.1401,27.3067,27.1401,27.3067,61000.0
2013-12-03 10:35:00,40.96,41.04,40.94,41.0,85700.0,27.3001,27.3534,27.2867,27.3267,85700.0
2013-12-03 10:40:00,41.0,41.04,40.98,41.04,48900.0,27.3267,27.3534,27.3134,27.3534,48900.0
2013-12-03 10:45:00,41.04,41.04,40.98,41.01,43900.0,27.3534,27.3534,27.3134,27.3334,43900.0
2013-12-03 10:50:00,41.0,41.15,40.99,41.12,125300.0,27.3267,27.4267,27.3201,27.4067,125300.0
2013-12-03 10:55:00,41.11,41.15,41.07,41.1,57000.0,27.4,27.4267,27.3734,27.3934,57000.0
2013-12-03 11:00:00,41.1,41.27,41.02,41.12,197400.0,27.3934,27.5067,27.34,27.4067,197400.0
2013-12-03 11:05:00,41.08,41.12,41.0,41.05,57500.0,27.38,27.4067,27.3267,27.36,57500.0
2013-12-03 11:10:00,41.03,41.17,41.03,41.16,27500.0,27.3467,27.44,27.3467,27.4334,27500.0
2013-12-03 11:15:00,41.15,41.15,41.0,41.02,75600.0,27.4267,27.4267,27.3267,27.34,75600.0
2013-12-03 11:20:00,41.01,41.08,41.01,41.07,28700.0,27.3334,27.38,27.3334,27.3734,28700.0
2013-12-03 11:25:00,41.07,41.09,41.02,41.02,33200.0,27.3734,27.3867,27.34,27.34,33200.0
2013-12-03 11:30:00,41.02,41.03,40.98,41.0,43000.0,27.34,27.3467,27.3134,27.3267,43000.0
2013-12-03 11:35:00,41.0,41.08,41.0,41.07,40100.0,27.3267,27.38,27.3267,27.3734,40100.0
2013-12-03 11:40:00,41.06,41.06,41.02,41.05,37800.0,27.3667,27.3667,27.34,27.36,37800.0
2013-12-03 11:45:00,41.05,41.32,41.05,41.23,126500.0,27.36,27.54,27.36,27.48,126500.0
2013-12-03 11:50:00,41.22,41.22,41.15,41.15,58600.0,27.4733,27.4733,27.4267,27.4267,58600.0
2013-12-03 11:55:00,41.15,41.32,41.15,41.31,46700.0,27.4267,27.54,27.4267,27.5333,46700.0
2013-12-03 12:00:00,41.31,41.32,41.27,41.3,61900.0,27.5333,27.54,27.5067,27.5267,61900.0
2013-12-03 12:05:00,41.31,41.43,41.31,41.43,77100.0,27.5333,27.6133,27.5333,27.6133,77100.0
2013-12-03 12:10:00,41.43,41.65,41.43,41.65,102000.0,27.6133,27.7599,27.6133,27.7599,102000.0
2013-12-03 12:15:00,41.65,41.68,41.63,41.64,91200.0,27.7599,27.7799,27.7466,27.7533,91200.0
2013-12-03 12:20:00,41.65,41.7,41.64,41.66,65600.0,27.7599,27.7933,27.7533,27.7666,65600.0
2013-12-03 12:25:00,41.65,41.67,41.51,41.51,60800.0,27.7599,27.7733,27.6666,27.6666,60800.0
2013-12-03 12:30:00,41.51,41.62,41.51,41.57,35600.0,27.6666,27.7399,27.6666,27.7066,35600.0
2013-12-03 12:35:00,41.58,41.65,41.57,41.65,27700.0,27.7133,27.7599,27.7066,27.7599,27700.0
2013-12-03 12:40:00,41.64,41.65,41.62,41.64,32000.0,27.7533,27.7599,27.7399,27.7533,32000.0
2013-12-03 12:45:00,41.63,41.75,41.59,41.73,101400.0,27.7466,27.8266,27.72,27.8133,101400.0
2013-12-03 12:50:00,41.74,41.74,41.67,41.67,47100.0,27.8199,27.8199,27.7733,27.7733,47100.0
2013-12-03 12:55:00,41.67,41.67,41.6,41.6,33800.0,27.7733,27.7733,27.7266,27.7266,33800.0
2013-12-03 13:00:00,41.61,41.63,41.49,41.49,52600.0,27.7333,27.7466,27.6533,27.6533,52600.0
2013-12-03 13:05:00,41.5,41.57,41.5,41.55,40500.0,27.66,27.7066,27.66,27.6933,40500.0
2013-12-03 13:10:00,41.56,41.58,41.53,41.55,35300.0,27.7,27.7133,27.68,27.6933,35300.0
2013-12-03 13:15:00,41.54,41.63,41.53,41.61,50000.0,27.6866,27.7466,27.68,27.7333,50000.0
2013-12-03 13:20:00,41.61,41.61,41.52,41.52,31200.0,27.7333,27.7333,27.6733,27.6733,31200.0
2013-12-03 13:25:00,41.5,41.52,41.46,41.49,51700.0,27.66,27.6733,27.6333,27.6533,51700.0
2013-12-03 13:30:00,41.49,41.5,41.44,41.45,38500.0,27.6533,27.66,27.62,27.6266,38500.0
2013-12-03 13:35:00,41.45,41.49,41.44,41.48,33200.0,27.6266,27.6533,27.62,27.6466,33200.0
2013-12-03 13:40:00,41.48,41.49,41.44,41.44,44400.0,27.6466,27.6533,27.62,27.62,44400.0
2013-12-03 13:45:00,41.46,41.54,41.45,41.54,21900.0,27.6333,27.6866,27.6266,27.6866,21900.0
2013-12-03 13:50:00,41.54,41.57,41.52,41.55,50000.0,27.6866,27.7066,27.6733,27.6933,50000.0
2013-12-03 13:55:00,41.55,41.56,41.52,41.55,34100.0,27.6933,27.7,27.6733,27.6933,34100.0
2013-12-03 14:00:00,41.55,41.55,41.48,41.48,43400.0,27.6933,27.6933,27.6466,27.6466,43400.0
2013-12-03 14:05:00,41.48,41.6,41.48,41.55,69100.0,27.6466,27.7266,27.6466,27.6933,69100.0
2013-12-03 14:10:00,41.55,41.63,41.55,41.62,89400.0,27.6933,27.7466,27.6933,27.7399,89400.0
2013-12-03 14:15:00,41.6,41.61,41.49,41.53,65700.0,27.7266,27.7333,27.6533,27.68,65700.0
2013-12-03 14:20:00,41.53,41.68,41.53,41.67,58000.0,27.68,27.7799,27.68,27.7733,58000.0
2013-12-03 14:25:00,41.66,41.68,41.62,41.68,53200.0,27.7666,27.7799,27.7399,27.7799,53200.0
2013-12-03 14:30:00,41.67,41.88,41.67,41.84,171300.0,27.7733,27.9132,27.7733,27.8866,171300.0
2013-12-03 14:35:00,41.84,41.92,41.84,41.91,85300.0,27.8866,27.9399,27.8866,27.9332,85300.0
2013-12-03 14:40:00,41.91,41.93,41.78,41.8,67300.0,27.9332,27.9466,27.8466,27.8599,67300.0
2013-12-03 14:45:00,41.8,41.87,41.8,41.87,66600.0,27.8599,27.9066,27.8599,27.9066,66600.0
2013-12-03 14:50:00,41.88,42.01,41.88,41.91,155300.0,27.9132,27.9999,27.9132,27.9332,155300.0
2013-12-03 14:55:00,41.92,41.98,41.9,41.97,47100.0,27.9399,27.9799,27.9266,27.9732,47100.0
2013-12-03 15:00:00,41.97,41.98,41.85,41.86,56000.0,27.9732,27.9799,27.8932,27.8999,56000.0
2013-12-03 15:05:00,41.86,41.86,41.72,41.72,55400.0,27.8999,27.8999,27.8066,27.8066,55400.0
2013-12-03 15:10:00,41.72,41.81,41.65,41.79,66100.0,27.8066,27.8666,27.7599,27.8533,66100.0
2013-12-03 15:15:00,41.78,41.89,41.75,41.88,47300.0,27.8466,27.9199,27.8266,27.9132,47300.0
2013-12-03 15:20:00,41.88,41.89,41.78,41.79,235000.0,27.9132,27.9199,27.8466,27.8533,235000.0
2013-12-03 15:25:00,41.8,41.88,41.77,41.88,47600.0,27.8599,27.9132,27.8399,27.9132,47600.0
2013-12-03 15:30:00,41.87,41.93,41.84,41.92,54000.0,27.9066,27.9466,27.8866,27.9399,54000.0
2013-12-03 15:35:00,41.92,41.94,41.87,41.9,69900.0,27.9399,27.9532,27.9066,27.9266,69900.0
2013-12-03 15:40:00,41.9,41.91,41.8,41.86,77400.0,27.9266,27.9332,27.8599,27.8999,77400.0
2013-12-03 15:45:00,41.85,41.92,41.81,41.91,107700.0,27.8932,27.9399,27.8666,27.9332,107700.0
2013-12-03 15:50:00,41.92,41.98,41.91,41.97,116300.0,27.9399,27.9799,27.9332,27.9732,116300.0
2013-12-03 15:55:00,41.96,42.0,41.96,42.0,233900.0,27.9666,27.9932,27.9666,27.9932,233900.0
2013-12-04 09:30:00,42.0,42.0,41.7,41.72,113700.0,27.9932,27.9932,27.7933,27.8066,113700.0
2013-12-04 09:35:00,41.75,42.01,41.67,42.01,147100.0,27.8266,27.9999,27.7733,27.9999,147100.0
2013-12-04 09:40:00,42.01,42.1,42.0,42.06,56200.0,27.9999,28.0599,27.9932,28.0332,56200.0
2013-12-04 09:45:00,42.06,42.23,41.99,42.0,127900.0,28.0332,28.1465,27.9866,27.9932,127900.0
2013-12-04 09:50:00,41.98,41.99,41.68,41.85,88400.0,27.9799,27.9866,27.7799,27.8932,88400.0
2013-12-04 09:55:00,41.85,41.87,41.79,41.84,57900.0,27.8932,27.9066,27.8533,27.8866,57900.0
2013-12-04 10:00:00,41.83,42.04,41.83,42.02,103300.0,27.8799,28.0199,27.8799,28.0066,103300.0
2013-12-04 10:05:00,42.02,42.15,42.01,42.13,86300.0,28.0066,28.0932,27.9999,28.0799,86300.0
2013-12-04 10:10:00,42.13,42.19,42.02,42.18,116600.0,28.0799,28.1199,28.0066,28.1132,116600.0
2013-12-04 10:15:00,42.19,42.31,42.17,42.3,78000.0,28.1199,28.1998,28.1065,28.1932,78000.0
2013-12-04 10:20:00,42.3,42.34,42.23,42.24,59800.0,28.1932,28.2198,28.1465,28.1532,59800.0
2013-12-04 10:25:00,42.23,42.27,42.05,42.06,48300.0,28.1465,28.1732,28.0265,28.0332,48300.0
2013-12-04 10:30:00,42.06,42.19,42.05,42.08,44400.0,28.0332,28.1199,28.0265,28.0465,44400.0
2013-12-04 10:35:00,42.08,42.11,41.93,41.93,66400.0,28.0465,28.0665,27.9466,27.9466,66400.0
2013-12-04 10:40:00,41.92,41.96,41.83,41.85,127100.0,27.9399,27.9666,27.8799,27.8932,127100.0
2013-12-04 10:45:00,41.85,41.94,41.85,41.88,65700.0,27.8932,27.9532,27.8932,27.9132,65700.0
2013-12-04 10:50:00,41.88,41.9,41.83,41.87,44700.0,27.9132,27.9266,27.8799,27.9066,44700.0
2013-12-04 10:55:00,41.88,41.88,41.79,41.84,47900.0,27.9132,27.9132,27.8533,27.8866,47900.0
2013-12-04 11:00:00,41.85,41.85,41.73,41.82,34700.0,27.8932,27.8932,27.8133,27.8733,34700.0
2013-12-04 11:05:00,41.82,41.89,41.82,41.84,37600.0,27.8733,27.9199,27.8733,27.8866,37600.0
2013-12-04 11:10:00,41.85,41.86,41.82,41.83,38100.0,27.8932,27.8999,27.8733,27.8799,38100.0
2013-12-04 11:15:00,41.84,41.92,41.83,41.83,71500.0,27.8866,27.9399,27.8799,27.8799,71500.0
2013-12-04 11:20:00,41.84,41.89,41.83,41.87,43100.0,27.8866,27.9199,27.8799,27.9066,43100.0
2013-12-04 11:25:00,41.87,41.9,41.82,41.9,61100.0,27.9066,27.9266,27.8733,27.9266,61100.0
2013-12-04 11:30:00,41.9,42.11,41.9,42.11,69100.0,27.9266,28.0665,27.9266,28.0665,69100.0
2013-12-04 11:35:00,42.11,42.2,42.1,42.19,110600.0,28.0665,28.1265,28.0599,28.1199,110600.0
2013-12-04 11:40:00,42.2,42.22,42.05,42.17,90300.0,28.1265,28.1399,28.0265,28.1065,90300.0
2013-12-04 11:45:00,42.15,42.2,42.13,42.13,71800.0,28.0932,28.1265,28.0799,28.0799,71800.0
2013-12-04 11:50:00,42.13,42.27,42.12,42.24,62500.0,28.0799,28.1732,28.0732,28.1532,62500.0
2013-12-04 11:55:00,42.25,42.34,42.24,42.24,83100.0,28.1598,28.2198,28.1532,28.1532,83100.0
2013-12-04 12:00:00,42.24,42.3,42.15,42.19,50700.0,28.1532,28.1932,28.0932,28.1199,50700.0
2013-12-04 12:05:00,42.2,42.33,42.19,42.21,74200.0,28.1265,28.2132,28.1199,28.1332,74200.0
2013-12-04 12:10:00,42.2,42.25,42.13,42.15,66900.0,28.1265,28.1598,28.0799,28.0932,66900.0
2013-12-04 12:15:00,42.16,42.17,42.1,42.1,46500.0,28.0999,28.1065,28.0599,28.0599,46500.0
2013-12-04 12:20:00,42.09,42.18,42.03,42.13,52700.0,28.0532,28.1132,28.0132,28.0799,52700.0
2013-12-04 12:25:00,42.12,42.23,42.08,42.15,38500.0,28.0732,28.1465,28.0465,28.0932,38500.0
2013-12-04 12:30:00,42.16,42.24,42.16,42.22,48400.0,28.0999,28.1532,28.0999,28.1399,48400.0
2013-12-04 12:35:00,42.23,42.24,42.19,42.22,42400.0,28.1465,28.1532,28.1199,28.1399,42400.0
2013-12-04 12:40:00,42.22,42.22,42.15,42.2,51200.0,28.1399,28.1399,28.0932,28.1265,51200.0
2013-12-04 12:45:00,42.2,42.25,42.09,42.1,59000.0,28.1265,28.1598,28.0532,28.0599,59000.0
2013-12-04 12:50:00,42.1,42.14,42.1,42.14,25200.0,28.0599,28.0865,28.0599,28.0865,25200.0
2013-12-04 12:55:00,42.15,42.19,42.14,42.16,13000.0,28.0932,28.1199,28.0865,28.0999,13000.0
2013-12-04 13:00:00,42.17,42.23,42.17,42.2,30100.0,28.1065,28.1465,28.1065,28.1265,30100.0
2013-12-04 13:05:00,42.2,42.21,42.13,42.17,18200.0,28.1265,28.1332,28.0799,28.1065,18200.0
2013-12-04 13:10:00,42.16,42.16,42.02,42.02,27000.0,28.0999,28.0999,28.0066,28.0066,27000.0
2013-12-04 13:15:00,42.03,42.03,41.94,41.97,17000.0,28.0132,28.0132,27.9532,27.9732,17000.0
2013-12-04 13:20:00,41.97,41.97,41.85,41.9,26600.0,27.9732,27.9732,27.8932,27.9266,26600.0
2013-12-04 13:25:00,41.88,41.88,41.72,41.72,41900.0,27.9132,27.9132,27.8066,27.8066,41900.0
2013-12-04 13:30:00,41.72,41.73,41.6,41.65,58800.0,27.8066,27.8133,27.7266,27.7599,58800.0
2013-12-04 13:35:00,41.64,41.73,41.63,41.72,26200.0,27.7533,27.8133,27.7466,27.8066,26200.0
2013-12-04 13:40:00,41.72,41.75,41.65,41.66,34300.0,27.8066,27.8266,27.7599,27.7666,34300.0
2013-12-04 13:45:00,41.68,41.8,41.68,41.79,45300.0,27.7799,27.8599,27.7799,27.8533,45300.0
2013-12-04 13:50:00,41.78,41.9,41.75,41.9,35800.0,27.8466,27.9266,27.8266,27.9266,35800.0
2013-12-04 13:55:00,41.9,41.92,41.85,41.89,30100.0,27.9266,27.9399,27.8932,27.9199,30100.0
2013-12-04 14:00:00,41.89,41.98,41.89,41.94,27300.0,27.9199,27.9799,27.9199,27.9532,27300.0
2013-12-04 14:05:00,41.94,42.02,41.92,41.94,49800.0,27.9532,28.0066,27.9399,27.9532,49800.0
2013-12-04 14:10:00,41.93,42.08,41.93,42.05,38100.0,27.9466,28.0465,27.9466,28.0265,38100.0
2013-12-04 14:15:00,42.06,42.13,42.02,42.11,46700.0,28.0332,28.0799,28.0066,28.0665,46700.0
2013-12-04 14:20:00,42.12,42.13,42.06,42.13,30400.0,28.0732,28.0799,28.0332,28.0799,30400.0
2013-12-04 14:25:00,42.12,42.14,42.06,42.08,46100.0,28.0732,28.0865,28.0332,28.0465,46100.0
2013-12-04 14:30:00,42.08,42.12,42.08,42.1,25700.0,28.0465,28.0732,28.0465,28.0599,25700.0
2013-12-04 14:35:00,42.09,42.2,42.08,42.18,46600.0,28.0532,28.1265,28.0465,28.1132,46600.0
2013-12-04 14:40:00,42.17,42.21,42.17,42.2,32500.0,28.1065,28.1332,28.1065,28.1265,32500.0
2013-12-04 14:45:00,42.2,42.21,42.16,42.19,18800.0,28.1265,28.1332,28.0999,28.1199,18800.0
2013-12-04 14:50:00,42.2,42.22,42.19,42.2,33300.0,28.1265,28.1399,28.1199,28.1265,33300.0
2013-12-04 14:55:00,42.19,42.19,42.12,42.17,24800.0,28.1199,28.1199,28.0732,28.1065,24800.0
2013-12-04 15:00:00,42.17,42.2,42.11,42.11,28100.0,28.1065,28.1265,28.0665,28.0665,28100.0
2013-12-04 15:05:00,42.12,42.17,42.1,42.13,24600.0,28.0732,28.1065,28.0599,28.0799,24600.0
2013-12-04 15:10:00,42.14,42.25,42.14,42.25,96000.0,28.0865,28.1598,28.0865,28.1598,96000.0
2013-12-04 15:15:00,42.26,42.63,42.25,42.63,228300.0,28.1665,28.4131,28.1598,28.4131,228300.0
2013-12-04 15:20:00,42.63,42.74,42.5,42.74,221900.0,28.4131,28.4864,28.3265,28.4864,221900.0
2013-12-04 15:25:00,42.74,42.92,42.66,42.87,297400.0,28.4864,28.6064,28.4331,28.5731,297400.0
2013-12-04 15:30:00,42.87,42.93,42.72,42.93,240600.0,28.5731,28.6131,28.4731,28.6131,240600.0
2013-12-04 15:35:00,42.93,43.0,42.85,42.93,232600.0,28.6131,28.6597,28.5598,28.6131,232600.0
2013-12-04 15:40:00,42.94,42.95,42.83,42.9,211000.0,28.6197,28.6264,28.5464,28.5931,211000.0
2013-12-04 15:45:00,42.91,42.94,42.83,42.87,218400.0,28.5997,28.6197,28.5464,28.5731,218400.0
2013-12-04 15:50:00,42.87,42.9,42.84,42.87,223600.0,28.5731,28.5931,28.5531,28.5731,223600.0
2013-12-04 15:55:00,42.87,42.87,42.76,42.79,442800.0,28.5731,28.5731,28.4998,28.5198,442800.0
2013-12-05 09:30:00,42.57,42.74,42.53,42.74,172100.0,28.3731,28.4864,28.3465,28.4864,172100.0
2013-12-05 09:35:00,42.75,43.19,42.75,43.14,165600.0,28.4931,28.7864,28.4931,28.753,165600.0
2013-12-05 09:40:00,43.12,43.15,42.88,42.98,266700.0,28.7397,28.7597,28.5797,28.6464,266700.0
2013-12-05 09:45:00,43.0,43.03,42.67,42.8,333900.0,28.6597,28.6797,28.4398,28.5264,333900.0
2013-12-05 09:50:00,42.81,42.84,42.63,42.83,120000.0,28.5331,28.5531,28.4131,28.5464,120000.0
2013-12-05 09:55:00,42.84,42.84,42.74,42.74,120500.0,28.5531,28.5531,28.4864,28.4864,120500.0
2013-12-05 10:00:00,42.74,42.82,42.67,42.67,51000.0,28.4864,28.5398,28.4398,28.4398,51000.0
2013-12-05 10:05:00,42.66,42.75,42.53,42.73,84400.0,28.4331,28.4931,28.3465,28.4798,84400.0
2013-12-05 10:10:00,42.73,42.74,42.55,42.56,50500.0,28.4798,28.4864,28.3598,28.3665,50500.0
2013-12-05 10:15:00,42.55,42.57,42.52,42.56,44700.0,28.3598,28.3731,28.3398,28.3665,44700.0
2013-12-05 10:20:00,42.55,42.55,42.4,42.48,93600.0,28.3598,28.3598,28.2598,28.3131,93600.0
2013-12-05 10:25:00,42.47,42.63,42.46,42.58,47800.0,28.3065,28.4131,28.2998,28.3798,47800.0
2013-12-05 10:30:00,42.59,42.59,42.47,42.48,31400.0,28.3865,28.3865,28.3065,28.3131,31400.0
2013-12-05 10:35:00,42.48,42.57,42.4,42.57,36200.0,28.3131,28.3731,28.2598,28.3731,36200.0
2013-12-05 10:40:00,42.56,42.59,42.4,42.4,52900.0,28.3665,28.3865,28.2598,28.2598,52900.0
2013-12-05 10:45:00,42.4,42.4,42.21,42.23,66500.0,28.2598,28.2598,28.1332,28.1465,66500.0
2013-12-05 10:50:00,42.23,42.25,42.16,42.21,56800.0,28.1465,28.1598,28.0999,28.1332,56800.0
2013-12-05 10:55:00,42.22,42.22,42.08,42.1,75800.0,28.1399,28.1399,28.0465,28.0599,75800.0
2013-12-05 11:00:00,42.1,42.12,41.93,42.11,123600.0,28.0599,28.0732,27.9466,28.0665,123600.0
2013-12-05 11:05:00,42.1,42.34,42.1,42.28,71100.0,28.0599,28.2198,28.0599,28.1798,71100.0
2013-12-05 11:10:00,42.25,42.43,42.25,42.4,56400.0,28.1598,28.2798,28.1598,28.2598,56400.0
2013-12-05 11:15:00,42.39,42.45,42.39,42.45,57700.0,28.2532,28.2931,28.2532,28.2931,57700.0
2013-12-05 11:20:00,42.44,42.47,42.38,42.45,76500.0,28.2865,28.3065,28.2465,28.2931,76500.0
2013-12-05 11:25:00,42.45,42.49,42.44,42.46,55400.0,28.2931,28.3198,28.2865,28.2998,55400.0
2013-12-05 11:30:00,42.47,42.48,42.43,42.46,21000.0,28.3065,28.3131,28.2798,28.2998,21000.0
2013-12-05 11:35:00,42.44,42.47,42.34,42.38,63500.0,28.2865,28.3065,28.2198,28.2465,63500.0
2013-12-05 11:40:00,42.38,42.39,42.3,42.38,52900.0,28.2465,28.2532,28.1932,28.2465,52900.0
2013-12-05 11:45:00,42.37,42.39,42.2,42.23,24600.0,28.2398,28.2532,28.1265,28.1465,24600.0
2013-12-05 11:50:00,42.23,42.37,42.23,42.34,41300.0,28.1465,28.2398,28.1465,28.2198,41300.0
2013-12-05 11:55:00,42.34,42.4,42.32,42.4,40100.0,28.2198,28.2598,28.2065,28.2598,40100.0
2013-12-05 12:00:00,42.4,42.42,42.37,42.39,27800.0,28.2598,28.2732,28.2398,28.2532,27800.0
2013-12-05 12:05:00,42.4,42.41,42.33,42.33,27300.0,28.2598,28.2665,28.2132,28.2132,27300.0
2013-12-05 12:10:00,42.33,42.39,42.33,42.37,31300.0,28.2132,28.2532,28.2132,28.2398,31300.0
2013-12-05 12:15:00,42.37,42.38,42.16,42.16,57600.0,28.2398,28.2465,28.0999,28.0999,57600.0
2013-12-05 12:20:00,42.16,42.16,42.09,42.12,45500.0,28.0999,28.0999,28.0532,28.0732,45500.0
2013-12-05 12:25:00,42.11,42.19,42.09,42.15,52000.0,28.0665,28.1199,28.0532,28.0932,52000.0
2013-12-05 12:30:00,42.15,42.17,42.01,42.04,52700.0,28.0932,28.1065,27.9999,28.0199,52700.0
2013-12-05 12:35:00,42.04,42.07,41.98,42.07,56800.0,28.0199,28.0399,27.9799,28.0399,56800.0
2013-12-05 12:40:00,42.07,42.23,42.07,42.2,29300.0,28.0399,28.1465,28.0399,28.1265,29300.0
2013-12-05 12:45:00,42.2,42.2,42.07,42.09,59600.0,28.1265,28.1265,28.0399,28.0532,59600.0
2013-12-05 12:50:00,42.1,42.18,42.09,42.17,15700.0,28.0599,28.1132,28.0532,28.1065,15700.0
2013-12-05 12:55:00,42.18,42.33,42.18,42.26,46500.0,28.1132,28.2132,28.1132,28.1665,46500.0
2013-12-05 13:00:00,42.26,42.34,42.23,42.23,26300.0,28.1665,28.2198,28.1465,28.1465,26300.0
2013-12-05 13:05:00,42.22,42.27,42.21,42.21,14600.0,28.1399,28.1732,28.1332,28.1332,14600.0
2013-12-05 13:10:00,42.22,42.25,42.17,42.17,23000.0,28.1399,28.1598,28.1065,28.1065,23000.0
2013-12-05 13:15:00,42.16,42.16,42.07,42.07,45900.0,28.0999,28.0999,28.0399,28.0399,45900.0
2013-12-05 13:20:00,42.08,42.09,42.01,42.07,21400.0,28.0465,28.0532,27.9999,28.0399,21400.0
2013-12-05 13:25:00,42.07,42.08,42.04,42.08,18700.0,28.0399,28.0465,28.0199,28.0465,18700.0
2013-12-05 13:30:00,42.09,42.12,42.05,42.05,16800.0,28.0532,28.0732,28.0265,28.0265,16800.0
2013-12-05 13:35:00,42.05,42.09,42.04,42.06,19900.0,28.0265,28.0532,28.0199,28.0332,19900.0
2013-12-05 13:40:00,42.07,42.1,42.02,42.07,34700.0,28.0399,28.0599,28.0066,28.0399,34700.0
2013-12-05 13:45:00,42.07,42.07,42.0,42.01,21200.0,28.0399,28.0399,27.9932,27.9999,21200.0
2013-12-05 13:50:00,42.03,42.03,41.98,42.0,40200.0,28.0132,28.0132,27.9799,27.9932,40200.0
2013-12-05 13:55:00,42.01,42.05,41.99,42.0,28800.0,27.9999,28.0265,27.9866,27.9932,28800.0
2013-12-05 14:00:00,41.99,42.03,41.96,41.99,35300.0,27.9866,28.0132,27.9666,27.9866,35300.0
2013-12-05 14:05:00,41.98,41.99,41.93,41.94,18900.0,27.9799,27.9866,27.9466,27.9532,18900.0
2013-12-05 14:10:00,41.93,41.95,41.85,41.87,41500.0,27.9466,27.9599,27.8932,27.9066,41500.0
2013-12-05 14:15:00,41.87,41.91,41.82,41.87,44600.0,27.9066,27.9332,27.8733,27.9066,44600.0
2013-12-05 14:20:00,41.89,41.89,41.87,41.89,31900.0,27.9199,27.9199,27.9066,27.9199,31900.0
2013-12-05 14:25:00,41.89,41.92,41.87,41.89,56900.0,27.9199,27.9399,27.9066,27.9199,56900.0
2013-12-05 14:30:00,41.89,41.91,41.76,41.76,58200.0,27.9199,27.9332,27.8333,27.8333,58200.0
2013-12-05 14:35:00,41.76,41.87,41.75,41.86,46400.0,27.8333,27.9066,27.8266,27.8999,46400.0
2013-12-05 14:40:00,41.86,41.86,41.76,41.81,56600.0,27.8999,27.8999,27.8333,27.8666,56600.0
2013-12-05 14:45:00,41.82,41.97,41.82,41.92,106000.0,27.8733,27.9732,27.8733,27.9399,106000.0
2013-12-05 14:50:00,41.92,41.92,41.84,41.84,39500.0,27.9399,27.9399,27.8866,27.8866,39500.0
2013-12-05 14:55:00,41.84,41.87,41.8,41.85,44500.0,27.8866,27.9066,27.8599,27.8932,44500.0
2013-12-05 15:00:00,41.85,41.87,41.78,41.8,29500.0,27.8932,27.9066,27.8466,27.8599,29500.0
2013-12-05 15:05:00,41.81,41.81,41.75,41.8,38600.0,27.8666,27.8666,27.8266,27.8599,38600.0
2013-12-05 15:10:00,41.8,41.81,41.75,41.8,26700.0,27.8599,27.8666,27.8266,27.8599,26700.0
2013-12-05 15:15:00,41.8,41.8,41.75,41.77,28200.0,27.8599,27.8599,27.8266,27.8399,28200.0
2013-12-05 15:20:00,41.77,41.78,41.75,41.75,39200.0,27.8399,27.8466,27.8266,27.8266,39200.0
2013-12-05 15:25:00,41.75,41.77,41.72,41.72,36100.0,27.8266,27.8399,27.8066,27.8066,36100.0
2013-12-05 15:30:00,41.72,41.8,41.68,41.8,115100.0,27.8066,27.8599,27.7799,27.8599,115100.0
2013-12-05 15:35:00,41.8,41.81,41.72,41.76,78800.0,27.8599,27.8666,27.8066,27.8333,78800.0
2013-12-05 15:40:00,41.77,41.77,41.64,41.66,79100.0,27.8399,27.8399,27.7533,27.7666,79100.0
2013-12-05 15:45:00,41.65,41.68,41.6,41.62,93500.0,27.7599,27.7799,27.7266,27.7399,93500.0
2013-12-05 15:50:00,41.62,41.66,41.58,41.6,161500.0,27.7399,27.7666,27.7133,27.7266,161500.0
2013-12-05 15:55:00,41.6,41.64,41.54,41.6,315300.0,27.7266,27.7533,27.6866,27.7266,315300.0
2013-12-06 09:30:00,41.83,42.08,41.79,41.97,109900.0,27.9954,28.1627,27.9686,28.0891,109900.0
2013-12-06 09:35:00,42.07,42.08,41.87,41.87,79200.0,28.156,28.1627,28.0221,28.0221,79200.0
2013-12-06 09:40:00,41.88,42.06,41.87,42.0,71600.0,28.0288,28.1493,28.0221,28.1091,71600.0
2013-12-06 09:45:00,42.02,42.2,41.99,42.2,67300.0,28.1225,28.243,28.1025,28.243,67300.0
2013-12-06 09:50:00,42.2,42.27,42.04,42.2,127300.0,28.243,28.2899,28.1359,28.243,127300.0
2013-12-06 09:55:00,42.17,42.4,42.14,42.14,314300.0,28.2229,28.3769,28.2028,28.2028,314300.0
2013-12-06 10:00:00,42.17,42.36,42.17,42.3,61800.0,28.2229,28.3501,28.2229,28.3099,61800.0
2013-12-06 10:05:00,42.3,42.3,42.16,42.28,208500.0,28.3099,28.3099,28.2162,28.2965,208500.0
2013-12-06 10:10:00,42.25,42.28,41.94,41.94,60000.0,28.2765,28.2965,28.069,28.069,60000.0
2013-12-06 10:15:00,41.94,42.1,41.94,41.98,42200.0,28.069,28.1761,28.069,28.0958,42200.0
2013-12-06 10:20:00,41.99,41.99,41.9,41.98,49600.0,28.1025,28.1025,28.0422,28.0958,49600.0
2013-12-06 10:25:00,41.98,41.98,41.83,41.87,53500.0,28.0958,28.0958,27.9954,28.0221,53500.0
2013-12-06 10:30:00,41.87,41.88,41.77,41.81,66800.0,28.0221,28.0288,27.9552,27.982,66800.0
2013-12-06 10:35:00,41.81,41.84,41.71,41.73,69200.0,27.982,28.0021,27.9151,27.9284,69200.0
2013-12-06 10:40:00,41.73,41.74,41.53,41.53,60500.0,27.9284,27.9351,27.7946,27.7946,60500.0
2013-12-06 10:45:00,41.53,41.54,41.42,41.54,108700.0,27.7946,27.8013,27.721,27.8013,108700.0
2013-12-06 10:50:00,41.54,41.67,41.54,41.64,93400.0,27.8013,27.8883,27.8013,27.8682,93400.0
2013-12-06 10:55:00,41.65,41.7,41.65,41.7,29000.0,27.8749,27.9084,27.8749,27.9084,29000.0
2013-12-06 11:00:00,41.7,41.77,41.68,41.76,44100.0,27.9084,27.9552,27.895,27.9485,44100.0
2013-12-06 11:05:00,41.76,41.83,41.71,41.83,40600.0,27.9485,27.9954,27.9151,27.9954,40600.0
2013-12-06 11:10:00,41.83,41.85,41.79,41.84,14100.0,27.9954,28.0088,27.9686,28.0021,14100.0
2013-12-06 11:15:00,41.85,41.87,41.79,41.82,28500.0,28.0088,28.0221,27.9686,27.9887,28500.0
2013-12-06 11:20:00,41.8,41.8,41.73,41.75,14300.0,27.9753,27.9753,27.9284,27.9418,14300.0
2013-12-06 11:25:00,41.78,41.8,41.73,41.8,24400.0,27.9619,27.9753,27.9284,27.9753,24400.0
2013-12-06 11:30:00,41.8,41.87,41.79,41.79,44300.0,27.9753,28.0221,27.9686,27.9686,44300.0
2013-12-06 11:35:00,41.79,41.8,41.73,41.79,42800.0,27.9686,27.9753,27.9284,27.9686,42800.0
2013-12-06 11:40:00,41.78,41.8,41.72,41.79,29500.0,27.9619,27.9753,27.9218,27.9686,29500.0
2013-12-06 11:45:00,41.8,41.92,41.8,41.88,28600.0,27.9753,28.0556,27.9753,28.0288,28600.0
2013-12-06 11:50:00,41.88,41.92,41.8,41.81,28300.0,28.0288,28.0556,27.9753,27.982,28300.0
2013-12-06 11:55:00,41.82,41.83,41.76,41.78,31700.0,27.9887,27.9954,27.9485,27.9619,31700.0
2013-12-06 12:00:00,41.78,41.79,41.76,41.76,36100.0,27.9619,27.9686,27.9485,27.9485,36100.0
2013-12-06 12:05:00,41.77,41.77,41.67,41.68,40600.0,27.9552,27.9552,27.8883,27.895,40600.0
2013-12-06 12:10:00,41.69,41.69,41.63,41.68,32100.0,27.9017,27.9017,27.8615,27.895,32100.0
2013-12-06 12:15:00,41.68,41.7,41.58,41.6,52600.0,27.895,27.9084,27.8281,27.8414,52600.0
2013-12-06 12:20:00,41.61,41.62,41.59,41.6,29000.0,27.8481,27.8548,27.8348,27.8414,29000.0
2013-12-06 12:25:00,41.61,41.63,41.59,41.62,20200.0,27.8481,27.8615,27.8348,27.8548,20200.0
2013-12-06 12:30:00,41.63,41.65,41.61,41.61,22400.0,27.8615,27.8749,27.8481,27.8481,22400.0
2013-12-06 12:35:00,41.6,41.61,41.44,41.48,74600.0,27.8414,27.8481,27.7344,27.7611,74600.0
2013-12-06 12:40:00,41.48,41.5,41.09,41.24,263000.0,27.7611,27.7745,27.5001,27.6005,263000.0
2013-12-06 12:45:00,41.24,41.36,41.23,41.31,55500.0,27.6005,27.6808,27.5938,27.6474,55500.0
2013-12-06 12:50:00,41.32,41.38,41.2,41.31,86900.0,27.654,27.6942,27.5737,27.6474,86900.0
2013-12-06 12:55:00,41.31,41.47,41.3,41.42,45800.0,27.6474,27.7544,27.6407,27.721,45800.0
2013-12-06 13:00:00,41.43,41.44,41.35,41.41,28600.0,27.7277,27.7344,27.6741,27.7143,28600.0
2013-12-06 13:05:00,41.41,41.41,41.18,41.27,53000.0,27.7143,27.7143,27.5604,27.6206,53000.0
2013-12-06 13:10:00,41.27,41.32,41.27,41.32,20600.0,27.6206,27.654,27.6206,27.654,20600.0
2013-12-06 13:15:00,41.33,41.4,41.28,41.36,39600.0,27.6607,27.7076,27.6273,27.6808,39600.0
2013-12-06 13:20:00,41.36,41.42,41.36,41.39,27000.0,27.6808,27.721,27.6808,27.7009,27000.0
2013-12-06 13:25:00,41.39,41.42,41.33,41.36,28400.0,27.7009,27.721,27.6607,27.6808,28400.0
2013-12-06 13:30:00,41.35,41.47,41.35,41.47,22100.0,27.6741,27.7544,27.6741,27.7544,22100.0
2013-12-06 13:35:00,41.46,41.49,41.39,41.42,49400.0,27.7477,27.7678,27.7009,27.721,49400.0
2013-12-06 13:40:00,41.43,41.5,41.43,41.46,20000.0,27.7277,27.7745,27.7277,27.7477,20000.0
2013-12-06 13:45:00,41.44,41.44,41.38,41.4,32000.0,27.7344,27.7344,27.6942,27.7076,32000.0
2013-12-06 13:50:00,41.4,41.4,41.32,41.34,18800.0,27.7076,27.7076,27.654,27.6674,18800.0
2013-12-06 13:55:00,41.36,41.39,41.08,41.16,93200.0,27.6808,27.7009,27.4934,27.547,93200.0
2013-12-06 14:00:00,41.16,41.32,41.16,41.2,41600.0,27.547,27.654,27.547,27.5737,41600.0
2013-12-06 14:05:00,41.2,41.28,41.2,41.24,37900.0,27.5737,27.6273,27.5737,27.6005,37900.0
2013-12-06 14:10:00,41.25,41.31,41.23,41.23,23600.0,27.6072,27.6474,27.5938,27.5938,23600.0
2013-12-06 14:15:00,41.23,41.31,41.23,41.24,29400.0,27.5938,27.6474,27.5938,27.6005,29400.0
2013-12-06 14:20:00,41.25,41.32,41.24,41.27,26900.0,27.6072,27.654,27.6005,27.6206,26900.0
2013-12-06 14:25:00,41.29,41.3,41.13,41.16,52400.0,27.634,27.6407,27.5269,27.547,52400.0
2013-12-06 14:30:00,41.16,41.2,41.14,41.18,27400.0,27.547,27.5737,27.5336,27.5604,27400.0
2013-12-06 14:35:00,41.18,41.27,41.16,41.19,37600.0,27.5604,27.6206,27.547,27.567,37600.0
2013-12-06 14:40:00,41.19,41.25,41.17,41.25,26700.0,27.567,27.6072,27.5537,27.6072,26700.0
2013-12-06 14:45:00,41.24,41.24,41.17,41.17,46100.0,27.6005,27.6005,27.5537,27.5537,46100.0
2013-12-06 14:50:00,41.18,41.25,41.14,41.15,47900.0,27.5604,27.6072,27.5336,27.5403,47900.0
2013-12-06 14:55:00,41.16,41.18,41.11,41.16,40100.0,27.547,27.5604,27.5135,27.547,40100.0
2013-12-06 15:00:00,41.17,41.17,40.92,41.01,126000.0,27.5537,27.5537,27.3863,27.4466,126000.0
2013-12-06 15:05:00,41.02,41.08,40.93,40.94,65400.0,27.4533,27.4934,27.393,27.3997,65400.0
2013-12-06 15:10:00,40.93,41.07,40.89,41.03,89600.0,27.393,27.4867,27.3663,27.46,89600.0
2013-12-06 15:15:00,41.02,41.14,41.01,41.12,56700.0,27.4533,27.5336,27.4466,27.5202,56700.0
2013-12-06 15:20:00,41.12,41.12,41.0,41.04,74700.0,27.5202,27.5202,27.4399,27.4667,74700.0
2013-12-06 15:25:00,41.05,41.06,40.96,41.02,46100.0,27.4733,27.48,27.4131,27.4533,46100.0
2013-12-06 15:30:00,41.04,41.06,40.98,41.01,60800.0,27.4667,27.48,27.4265,27.4466,60800.0
2013-12-06 15:35:00,41.02,41.03,40.9,40.91,66300.0,27.4533,27.46,27.373,27.3796,66300.0
2013-12-06 15:40:00,40.91,40.98,40.91,40.94,67900.0,27.3796,27.4265,27.3796,27.3997,67900.0
2013-12-06 15:45:00,40.94,41.04,40.93,41.02,94100.0,27.3997,27.4667,27.393,27.4533,94100.0
2013-12-06 15:50:00,41.02,41.09,40.99,41.06,108000.0,27.4533,27.5001,27.4332,27.48,108000.0
2013-12-06 15:55:00,41.05,41.07,41.01,41.04,188300.0,27.4733,27.4867,27.4466,27.4667,188300.0
2013-12-09 09:30:00,41.07,41.36,41.07,41.26,93200.0,27.4867,27.6808,27.4867,27.6139,93200.0
2013-12-09 09:35:00,41.29,41.43,41.28,41.35,57300.0,27.634,27.7277,27.6273,27.6741,57300.0
2013-12-09 09:40:00,41.35,41.71,41.35,41.66,116700.0,27.6741,27.9151,27.6741,27.8816,116700.0
2013-12-09 09:45:00,41.7,41.7,41.52,41.66,50600.0,27.9084,27.9084,27.7879,27.8816,50600.0
2013-12-09 09:50:00,41.69,41.83,41.62,41.73,54200.0,27.9017,27.9954,27.8548,27.9284,54200.0
2013-12-09 09:55:00,41.74,41.88,41.74,41.85,49900.0,27.9351,28.0288,27.9351,28.0088,49900.0
2013-12-09 10:00:00,41.85,41.87,41.77,41.78,42500.0,28.0088,28.0221,27.9552,27.9619,42500.0
2013-12-09 10:05:00,41.78,41.8,41.64,41.67,122200.0,27.9619,27.9753,27.8682,27.8883,122200.0
2013-12-09 10:10:00,41.66,41.79,41.65,41.66,110700.0,27.8816,27.9686,27.8749,27.8816,110700.0
2013-12-09 10:15:00,41.66,41.66,41.38,41.42,125500.0,27.8816,27.8816,27.6942,27.721,125500.0
2013-12-09 10:20:00,41.41,41.45,41.34,41.42,81000.0,27.7143,27.7411,27.6674,27.721,81000.0
2013-12-09 10:25:00,41.43,41.45,41.34,41.37,91300.0,27.7277,27.7411,27.6674,27.6875,91300.0
2013-12-09 10:30:00,41.37,41.5,41.34,41.5,41500.0,27.6875,27.7745,27.6674,27.7745,41500.0
2013-12-09 10:35:00,41.52,41.61,41.52,41.61,86300.0,27.7879,27.8481,27.7879,27.8481,86300.0
2013-12-09 10:40:00,41.63,41.66,41.59,41.59,35400.0,27.8615,27.8816,27.8348,27.8348,35400.0
2013-12-09 10:45:00,41.59,41.61,41.42,41.43,71400.0,27.8348,27.8481,27.721,27.7277,71400.0
2013-12-09 10:50:00,41.4,41.51,41.38,41.4,58000.0,27.7076,27.7812,27.6942,27.7076,58000.0
2013-12-09 10:55:00,41.41,41.47,41.39,41.45,70000.0,27.7143,27.7544,27.7009,27.7411,70000.0
2013-12-09 11:00:00,41.47,41.47,41.39,41.4,31300.0,27.7544,27.7544,27.7009,27.7076,31300.0
2013-12-09 11:05:00,41.4,41.5,41.39,41.42,13100.0,27.7076,27.7745,27.7009,27.721,13100.0
2013-12-09 11:10:00,41.42,41.47,41.38,41.47,38600.0,27.721,27.7544,27.6942,27.7544,38600.0
2013-12-09 11:15:00,41.45,41.5,41.45,41.47,16000.0,27.7411,27.7745,27.7411,27.7544,16000.0
2013-12-09 11:20:00,41.49,41.52,41.44,41.52,29800.0,27.7678,27.7879,27.7344,27.7879,29800.0
2013-12-09 11:25:00,41.52,41.55,41.5,41.5,10600.0,27.7879,27.808,27.7745,27.7745,10600.0
2013-12-09 11:30:00,41.49,41.53,41.48,41.52,8700.0,27.7678,27.7946,27.7611,27.7879,8700.0
2013-12-09 11:35:00,41.53,41.57,41.51,41.57,12100.0,27.7946,27.8214,27.7812,27.8214,12100.0
2013-12-09 11:40:00,41.58,41.59,41.56,41.57,13200.0,27.8281,27.8348,27.8147,27.8214,13200.0
2013-12-09 11:45:00,41.57,41.63,41.57,41.61,13000.0,27.8214,27.8615,27.8214,27.8481,13000.0
2013-12-09 11:50:00,41.61,41.63,41.58,41.59,11500.0,27.8481,27.8615,27.8281,27.8348,11500.0
2013-12-09 11:55:00,41.58,41.6,41.57,41.58,17100.0,27.8281,27.8414,27.8214,27.8281,17100.0
2013-12-09 12:00:00,41.58,41.59,41.55,41.56,8000.0,27.8281,27.8348,27.808,27.8147,8000.0
2013-12-09 12:05:00,41.57,41.57,41.47,41.51,9200.0,27.8214,27.8214,27.7544,27.7812,9200.0
2013-12-09 12:10:00,41.52,41.54,41.47,41.5,15100.0,27.7879,27.8013,27.7544,27.7745,15100.0
2013-12-09 12:15:00,41.5,41.52,41.45,41.5,21500.0,27.7745,27.7879,27.7411,27.7745,21500.0
2013-12-09 12:20:00,41.49,41.55,41.49,41.53,16700.0,27.7678,27.808,27.7678,27.7946,16700.0
2013-12-09 12:25:00,41.51,41.51,41.44,41.45,7900.0,27.7812,27.7812,27.7344,27.7411,7900.0
2013-12-09 12:30:00,41.45,41.45,41.41,41.44,15300.0,27.7411,27.7411,27.7143,27.7344,15300.0
2013-12-09 12:35:00,41.45,41.47,41.42,41.46,11200.0,27.7411,27.7544,27.721,27.7477,11200.0
2013-12-09 12:40:00,41.46,41.54,41.46,41.54,5600.0,27.7477,27.8013,27.7477,27.8013,5600.0
2013-12-09 12:45:00,41.54,41.57,41.53,41.56,12400.0,27.8013,27.8214,27.7946,27.8147,12400.0
2013-12-09 12:50:00,41.56,41.57,41.55,41.55,8400.0,27.8147,27.8214,27.808,27.808,8400.0
2013-12-09 12:55:00,41.54,41.55,41.53,41.53,6300.0,27.8013,27.808,27.7946,27.7946,6300.0
2013-12-09 13:00:00,41.53,41.53,41.48,41.49,23700.0,27.7946,27.7946,27.7611,27.7678,23700.0
2013-12-09 13:05:00,41.48,41.48,41.45,41.48,11500.0,27.7611,27.7611,27.7411,27.7611,11500.0
2013-12-09 13:10:00,41.49,41.52,41.47,41.49,8000.0,27.7678,27.7879,27.7544,27.7678,8000.0
2013-12-09 13:15:00,41.48,41.49,41.46,41.48,12400.0,27.7611,27.7678,27.7477,27.7611,12400.0
2013-12-09 13:20:00,41.48,41.48,41.45,41.47,25600.0,27.7611,27.7611,27.7411,27.7544,25600.0
2013-12-09 13:25:00,41.47,41.55,41.47,41.53,26300.0,27.7544,27.808,27.7544,27.7946,26300.0
2013-12-09 13:30:00,41.52,41.54,41.49,41.52,12600.0,27.7879,27.8013,27.7678,27.7879,12600.0
2013-12-09 13:35:00,41.53,41.53,41.49,41.49,13100.0,27.7946,27.7946,27.7678,27.7678,13100.0
2013-12-09 13:40:00,41.5,41.53,41.48,41.48,17400.0,27.7745,27.7946,27.7611,27.7611,17400.0
2013-12-09 13:45:00,41.48,41.49,41.4,41.44,28300.0,27.7611,27.7678,27.7076,27.7344,28300.0
2013-12-09 13:50:00,41.43,41.44,41.34,41.34,25600.0,27.7277,27.7344,27.6674,27.6674,25600.0
2013-12-09 13:55:00,41.34,41.36,41.27,41.28,29900.0,27.6674,27.6808,27.6206,27.6273,29900.0
2013-12-09 14:00:00,41.27,41.28,41.18,41.2,39400.0,27.6206,27.6273,27.5604,27.5737,39400.0
2013-12-09 14:05:00,41.21,41.24,41.17,41.18,33600.0,27.5804,27.6005,27.5537,27.5604,33600.0
2013-12-09 14:10:00,41.18,41.25,41.18,41.25,21600.0,27.5604,27.6072,27.5604,27.6072,21600.0
2013-12-09 14:15:00,41.25,41.26,41.17,41.18,26100.0,27.6072,27.6139,27.5537,27.5604,26100.0
2013-12-09 14:20:00,41.19,41.19,41.13,41.13,37400.0,27.567,27.567,27.5269,27.5269,37400.0
2013-12-09 14:25:00,41.14,41.2,41.1,41.18,34300.0,27.5336,27.5737,27.5068,27.5604,34300.0
2013-12-09 14:30:00,41.17,41.23,41.17,41.23,16400.0,27.5537,27.5938,27.5537,27.5938,16400.0
2013-12-09 14:35:00,41.23,41.24,41.19,41.2,15800.0,27.5938,27.6005,27.567,27.5737,15800.0
2013-12-09 14:40:00,41.2,41.27,41.19,41.23,21200.0,27.5737,27.6206,27.567,27.5938,21200.0
2013-12-09 14:45:00,41.22,41.27,41.2,41.27,12700.0,27.5871,27.6206,27.5737,27.6206,12700.0
2013-12-09 14:50:00,41.27,41.33,41.27,41.29,31200.0,27.6206,27.6607,27.6206,27.634,31200.0
2013-12-09 14:55:00,41.31,41.31,41.24,41.31,36200.0,27.6474,27.6474,27.6005,27.6474,36200.0
2013-12-09 15:00:00,41.31,41.34,41.29,41.33,15300.0,27.6474,27.6674,27.634,27.6607,15300.0
2013-12-09 15:05:00,41.33,41.36,41.3,41.34,23900.0,27.6607,27.6808,27.6407,27.6674,23900.0
2013-12-09 15:10:00,41.35,41.35,41.32,41.34,26600.0,27.6741,27.6741,27.654,27.6674,26600.0
2013-12-09 15:15:00,41.35,41.36,41.34,41.35,15500.0,27.6741,27.6808,27.6674,27.6741,15500.0
2013-12-09 15:20:00,41.36,41.36,41.32,41.32,32500.0,27.6808,27.6808,27.654,27.654,32500.0
2013-12-09 15:25:00,41.32,41.33,41.29,41.3,42700.0,27.654,27.6607,27.634,27.6407,42700.0
2013-12-09 15:30:00,41.3,41.33,41.29,41.31,50100.0,27.6407,27.6607,27.634,27.6474,50100.0
2013-12-09 15:35:00,41.3,41.34,41.3,41.33,42600.0,27.6407,27.6674,27.6407,27.6607,42600.0
2013-12-09 15:40:00,41.33,41.35,41.32,41.33,43000.0,27.6607,27.6741,27.654,27.6607,43000.0
2013-12-09 15:45:00,41.34,41.34,41.26,41.26,111300.0,27.6674,27.6674,27.6139,27.6139,111300.0
2013-12-09 15:50:00,41.26,41.27,41.18,41.2,136200.0,27.6139,27.6206,27.5604,27.5737,136200.0
2013-12-09 15:55:00,41.2,41.39,41.14,41.38,787800.0,27.5737,27.7009,27.5336,27.6942,787800.0
2013-12-10 09:30:00,41.42,41.45,41.25,41.29,71100.0,27.721,27.7411,27.6072,27.634,71100.0
2013-12-10 09:35:00,41.29,41.42,41.23,41.34,70000.0,27.634,27.721,27.5938,27.6674,70000.0
2013-12-10 09:40:00,41.34,41.46,41.34,41.42,25700.0,27.6674,27.7477,27.6674,27.721,25700.0
2013-12-10 09:45:00,41.41,41.44,41.32,41.43,21700.0,27.7143,27.7344,27.654,27.7277,21700.0
2013-12-10 09:50:00,41.41,41.5,41.24,41.33,136000.0,27.7143,27.7745,27.6005,27.6607,136000.0
2013-12-10 09:55:00,41.34,41.48,41.26,41.37,55300.0,27.6674,27.7611,27.6139,27.6875,55300.0
2013-12-10 10:00:00,41.4,41.63,41.38,41.62,42600.0,27.7076,27.8615,27.6942,27.8548,42600.0
2013-12-10 10:05:00,41.64,41.69,41.6,41.65,33900.0,27.8682,27.9017,27.8414,27.8749,33900.0
2013-12-10 10:10:00,41.65,41.68,41.56,41.66,37100.0,27.8749,27.895,27.8147,27.8816,37100.0
2013-12-10 10:15:00,41.67,41.74,41.61,41.72,28500.0,27.8883,27.9351,27.8481,27.9218,28500.0
2013-12-10 10:20:00,41.74,41.78,41.71,41.77,31800.0,27.9351,27.9619,27.9151,27.9552,31800.0
2013-12-10 10:25:00,41.78,41.78,41.73,41.76,19000.0,27.9619,27.9619,27.9284,27.9485,19000.0
2013-12-10 10:30:00,41.76,41.85,41.74,41.82,27600.0,27.9485,28.0088,27.9351,27.9887,27600.0
2013-12-10 10:35:00,41.81,41.93,41.8,41.87,37800.0,27.982,28.0623,27.9753,28.0221,37800.0
2013-12-10 10:40:00,41.88,41.91,41.85,41.87,18300.0,28.0288,28.0489,28.0088,28.0221,18300.0
2013-12-10 10:45:00,41.89,41.93,41.85,41.87,31000.0,28.0355,28.0623,28.0088,28.0221,31000.0
2013-12-10 10:50:00,41.87,41.87,41.75,41.76,52200.0,28.0221,28.0221,27.9418,27.9485,52200.0
2013-12-10 10:55:00,41.78,41.84,41.71,41.75,26900.0,27.9619,28.0021,27.9151,27.9418,26900.0
2013-12-10 11:00:00,41.74,41.74,41.67,41.72,25300.0,27.9351,27.9351,27.8883,27.9218,25300.0
2013-12-10 11:05:00,41.72,41.74,41.66,41.71,43700.0,27.9218,27.9351,27.8816,27.9151,43700.0
2013-12-10 11:10:00,41.71,41.74,41.64,41.7,27500.0,27.9151,27.9351,27.8682,27.9084,27500.0
2013-12-10 11:15:00,41.7,41.82,41.69,41.81,32300.0,27.9084,27.9887,27.9017,27.982,32300.0
2013-12-10 11:20:00,41.82,41.85,41.77,41.77,31100.0,27.9887,28.0088,27.9552,27.9552,31100.0
2013-12-10 11:25:00,41.77,41.83,41.77,41.77,19100.0,27.9552,27.9954,27.9552,27.9552,19100.0
2013-12-10 11:30:00,41.76,41.77,41.7,41.72,20200.0,27.9485,27.9552,27.9084,27.9218,20200.0
2013-12-10 11:35:00,41.73,41.75,41.68,41.69,41600.0,27.9284,27.9418,27.895,27.9017,41600.0
2013-12-10 11:40:00,41.69,41.71,41.67,41.68,34600.0,27.9017,27.9151,27.8883,27.895,34600.0
2013-12-10 11:45:00,41.68,41.69,41.59,41.61,20000.0,27.895,27.9017,27.8348,27.8481,20000.0
2013-12-10 11:50:00,41.6,41.6,41.55,41.56,35700.0,27.8414,27.8414,27.808,27.8147,35700.0
2013-12-10 11:55:00,41.56,41.62,41.55,41.62,18200.0,27.8147,27.8548,27.808,27.8548,18200.0
2013-12-10 12:00:00,41.61,41.61,41.56,41.58,13000.0,27.8481,27.8481,27.8147,27.8281,13000.0
2013-12-10 12:05:00,41.56,41.58,41.49,41.53,30400.0,27.8147,27.8281,27.7678,27.7946,30400.0
2013-12-10 12:10:00,41.54,41.64,41.52,41.63,22800.0,27.8013,27.8682,27.7879,27.8615,22800.0
2013-12-10 12:15:00,41.63,41.65,41.55,41.58,25700.0,27.8615,27.8749,27.808,27.8281,25700.0
2013-12-10 12:20:00,41.56,41.59,41.5,41.51,29000.0,27.8147,27.8348,27.7745,27.7812,29000.0
2013-12-10 12:25:00,41.51,41.56,41.51,41.52,18100.0,27.7812,27.8147,27.7812,27.7879,18100.0
2013-12-10 12:30:00,41.53,41.53,41.49,41.51,11500.0,27.7946,27.7946,27.7678,27.7812,11500.0
2013-12-10 12:35:00,41.52,41.52,41.48,41.49,17000.0,27.7879,27.7879,27.7611,27.7678,17000.0
2013-12-10 12:40:00,41.47,41.48,41.43,41.44,15500.0,27.7544,27.7611,27.7277,27.7344,15500.0
2013-12-10 12:45:00,41.43,41.47,41.4,41.47,20400.0,27.7277,27.7544,27.7076,27.7544,20400.0
2013-12-10 12:50:00,41.48,41.53,41.48,41.5,7500.0,27.7611,27.7946,27.7611,27.7745,7500.0
2013-12-10 12:55:00,41.49,41.52,41.45,41.46,16200.0,27.7678,27.7879,27.7411,27.7477,16200.0
2013-12-10 13:00:00,41.45,41.46,41.39,41.42,27000.0,27.7411,27.7477,27.7009,27.721,27000.0
2013-12-10 13:05:00,41.43,41.45,41.39,41.39,23900.0,27.7277,27.7411,27.7009,27.7009,23900.0
2013-12-10 13:10:00,41.38,41.38,41.31,41.32,23800.0,27.6942,27.6942,27.6474,27.654,23800.0
2013-12-10 13:15:00,41.33,41.36,41.31,41.34,18900.0,27.6607,27.6808,27.6474,27.6674,18900.0
2013-12-10 13:20:00,41.35,41.41,41.34,41.39,14900.0,27.6741,27.7143,27.6674,27.7009,14900.0
2013-12-10 13:25:00,41.4,41.4,41.3,41.32,18700.0,27.7076,27.7076,27.6407,27.654,18700.0
2013-12-10 13:30:00,41.32,41.37,41.31,41.34,10000.0,27.654,27.6875,27.6474,27.6674,10000.0
2013-12-10 13:35:00,41.34,41.36,41.33,41.36,12200.0,27.6674,27.6808,27.6607,27.6808,12200.0
2013-12-10 13:40:00,41.36,41.38,41.29,41.3,14500.0,27.6808,27.6942,27.634,27.6407,14500.0
2013-12-10 13:45:00,41.31,41.34,41.29,41.32,14700.0,27.6474,27.6674,27.634,27.654,14700.0
2013-12-10 13:50:00,41.31,41.32,41.22,41.22,32000.0,27.6474,27.654,27.5871,27.5871,32000.0
2013-12-10 13:55:00,41.23,41.27,41.18,41.25,38200.0,27.5938,27.6206,27.5604,27.6072,38200.0
2013-12-10 14:00:00,41.25,41.25,41.2,41.21,19300.0,27.6072,27.6072,27.5737,27.5804,19300.0
2013-12-10 14:05:00,41.22,41.24,41.16,41.24,24400.0,27.5871,27.6005,27.547,27.6005,24400.0
2013-12-10 14:10:00,41.24,41.24,41.2,41.22,16600.0,27.6005,27.6005,27.5737,27.5871,16600.0
2013-12-10 14:15:00,41.22,41.28,41.22,41.26,22100.0,27.5871,27.6273,27.5871,27.6139,22100.0
2013-12-10 14:20:00,41.25,41.29,41.25,41.26,19400.0,27.6072,27.634,27.6072,27.6139,19400.0
2013-12-10 14:25:00,41.26,41.42,41.25,41.41,78600.0,27.6139,27.721,27.6072,27.7143,78600.0
2013-12-10 14:30:00,41.4,41.41,41.35,41.37,16400.0,27.7076,27.7143,27.6741,27.6875,16400.0
2013-12-10 14:35:00,41.37,41.41,41.36,41.39,17000.0,27.6875,27.7143,27.6808,27.7009,17000.0
2013-12-10 14:40:00,41.39,41.41,41.36,41.36,13300.0,27.7009,27.7143,27.6808,27.6808,13300.0
2013-12-10 14:45:00,41.36,41.37,41.33,41.37,19300.0,27.6808,27.6875,27.6607,27.6875,19300.0
2013-12-10 14:50:00,41.38,41.41,41.37,41.41,17800.0,27.6942,27.7143,27.6875,27.7143,17800.0
2013-12-10 14:55:00,41.41,41.48,41.41,41.47,19800.0,27.7143,27.7611,27.7143,27.7544,19800.0
2013-12-10 15:00:00,41.48,41.51,41.47,41.51,22900.0,27.7611,27.7812,27.7544,27.7812,22900.0
2013-12-10 15:05:00,41.5,41.58,41.5,41.58,41200.0,27.7745,27.8281,27.7745,27.8281,41200.0
2013-12-10 15:10:00,41.57,41.63,41.57,41.62,24000.0,27.8214,27.8615,27.8214,27.8548,24000.0
2013-12-10 15:15:00,41.61,41.67,41.61,41.63,105600.0,27.8481,27.8883,27.8481,27.8615,105600.0
2013-12-10 15:20:00,41.64,41.7,41.64,41.64,27600.0,27.8682,27.9084,27.8682,27.8682,27600.0
2013-12-10 15:25:00,41.64,41.67,41.63,41.65,67600.0,27.8682,27.8883,27.8615,27.8749,67600.0
2013-12-10 15:30:00,41.64,41.66,41.61,41.65,48200.0,27.8682,27.8816,27.8481,27.8749,48200.0
2013-12-10 15:35:00,41.64,41.68,41.61,41.63,40500.0,27.8682,27.895,27.8481,27.8615,40500.0
2013-12-10 15:40:00,41.63,41.65,41.58,41.58,44600.0,27.8615,27.8749,27.8281,27.8281,44600.0
2013-12-10 15:45:00,41.59,41.59,41.53,41.57,61500.0,27.8348,27.8348,27.7946,27.8214,61500.0
2013-12-10 15:50:00,41.57,41.59,41.57,41.57,58800.0,27.8214,27.8348,27.8214,27.8214,58800.0
2013-12-10 15:55:00,41.56,41.59,41.52,41.53,165200.0,27.8147,27.8348,27.7879,27.7946,165200.0
2013-12-11 09:30:00,41.39,41.41,41.32,41.34,62500.0,27.7009,27.7143,27.654,27.6674,62500.0
2013-12-11 09:35:00,41.36,41.47,41.33,41.34,11800.0,27.6808,27.7544,27.6607,27.6674,11800.0
2013-12-11 09:40:00,41.33,41.37,41.26,41.33,35200.0,27.6607,27.6875,27.6139,27.6607,35200.0
2013-12-11 09:45:00,41.36,41.36,41.08,41.23,58500.0,27.6808,27.6808,27.4934,27.5938,58500.0
2013-12-11 09:50:00,41.21,41.21,41.08,41.16,31600.0,27.5804,27.5804,27.4934,27.547,31600.0
2013-12-11 09:55:00,41.17,41.25,41.13,41.2,19400.0,27.5537,27.6072,27.5269,27.5737,19400.0
2013-12-11 10:00:00,41.19,41.21,41.1,41.12,33600.0,27.567,27.5804,27.5068,27.5202,33600.0
2013-12-11 10:05:00,41.14,41.17,40.95,41.08,49300.0,27.5336,27.5537,27.4064,27.4934,49300.0
2013-12-11 10:10:00,41.07,41.26,41.07,41.25,29100.0,27.4867,27.6139,27.4867,27.6072,29100.0
2013-12-11 10:15:00,41.25,41.3,41.17,41.18,39300.0,27.6072,27.6407,27.5537,27.5604,39300.0
2013-12-11 10:20:00,41.17,41.28,41.15,41.21,15500.0,27.5537,27.6273,27.5403,27.5804,15500.0
2013-12-11 10:25:00,41.23,41.23,41.06,41.06,12500.0,27.5938,27.5938,27.48,27.48,12500.0
2013-12-11 10:30:00,41.1,41.14,41.02,41.07,26700.0,27.5068,27.5336,27.4533,27.4867,26700.0
2013-12-11 10:35:00,41.08,41.23,41.08,41.21,30000.0,27.4934,27.5938,27.4934,27.5804,30000.0
2013-12-11 10:40:00,41.22,41.28,41.2,41.27,17400.0,27.5871,27.6273,27.5737,27.6206,17400.0
2013-12-11 10:45:00,41.25,41.25,41.17,41.2,32400.0,27.6072,27.6072,27.5537,27.5737,32400.0
2013-12-11 10:50:00,41.19,41.31,41.17,41.29,19900.0,27.567,27.6474,27.5537,27.634,19900.0
2013-12-11 10:55:00,41.31,41.32,41.28,41.3,19500.0,27.6474,27.654,27.6273,27.6407,19500.0
2013-12-11 11:00:00,41.3,41.38,41.28,41.37,46100.0,27.6407,27.6942,27.6273,27.6875,46100.0
2013-12-11 11:05:00,41.37,41.38,41.31,41.37,27300.0,27.6875,27.6942,27.6474,27.6875,27300.0
2013-12-11 11:10:00,41.37,41.49,41.36,41.46,44000.0,27.6875,27.7678,27.6808,27.7477,44000.0
2013-12-11 11:15:00,41.46,41.47,41.3,41.34,61000.0,27.7477,27.7544,27.6407,27.6674,61000.0
2013-12-11 11:20:00,41.34,41.34,41.21,41.26,80600.0,27.6674,27.6674,27.5804,27.6139,80600.0
2013-12-11 11:25:00,41.26,41.34,41.25,41.29,32700.0,27.6139,27.6674,27.6072,27.634,32700.0
2013-12-11 11:30:00,41.28,41.29,41.14,41.19,26300.0,27.6273,27.634,27.5336,27.567,26300.0
2013-12-11 11:35:00,41.19,41.21,41.12,41.13,22200.0,27.567,27.5804,27.5202,27.5269,22200.0
2013-12-11 11:40:00,41.13,41.19,41.13,41.17,21000.0,27.5269,27.567,27.5269,27.5537,21000.0
2013-12-11 11:45:00,41.17,41.17,41.04,41.05,43300.0,27.5537,27.5537,27.4667,27.4733,43300.0
2013-12-11 11:50:00,41.06,41.06,40.92,40.93,56800.0,27.48,27.48,27.3863,27.393,56800.0
2013-12-11 11:55:00,40.93,41.02,40.93,41.02,38500.0,27.393,27.4533,27.393,27.4533,38500.0
2013-12-11 12:00:00,41.02,41.02,40.87,40.88,58000.0,27.4533,27.4533,27.3529,27.3596,58000.0
2013-12-11 12:05:00,40.88,40.88,40.7,40.8,112100.0,27.3596,27.3596,27.2391,27.306,112100.0
2013-12-11 12:10:00,40.8,40.82,40.76,40.8,35400.0,27.306,27.3194,27.2793,27.306,35400.0
2013-12-11 12:15:00,40.8,40.81,40.75,40.77,13800.0,27.306,27.3127,27.2726,27.286,13800.0
2013-12-11 12:20:00,40.77,40.79,40.73,40.76,23900.0,27.286,27.2993,27.2592,27.2793,23900.0
2013-12-11 12:25:00,40.74,40.8,40.74,40.78,15800.0,27.2659,27.306,27.2659,27.2926,15800.0
2013-12-11 12:30:00,40.77,40.86,40.76,40.85,24600.0,27.286,27.3462,27.2793,27.3395,24600.0
2013-12-11 12:35:00,40.86,40.9,40.84,40.9,22700.0,27.3462,27.373,27.3328,27.373,22700.0
2013-12-11 12:40:00,40.88,40.99,40.88,40.98,32500.0,27.3596,27.4332,27.3596,27.4265,32500.0
2013-12-11 12:45:00,40.98,41.03,40.97,41.02,26000.0,27.4265,27.46,27.4198,27.4533,26000.0
2013-12-11 12:50:00,41.02,41.05,41.0,41.01,16400.0,27.4533,27.4733,27.4399,27.4466,16400.0
2013-12-11 12:55:00,41.01,41.01,40.93,40.94,27200.0,27.4466,27.4466,27.393,27.3997,27200.0
2013-12-11 13:00:00,40.94,41.07,40.93,41.06,30700.0,27.3997,27.4867,27.393,27.48,30700.0
2013-12-11 13:05:00,41.07,41.13,41.07,41.13,21100.0,27.4867,27.5269,27.4867,27.5269,21100.0
2013-12-11 13:10:00,41.1,41.13,41.1,41.12,9500.0,27.5068,27.5269,27.5068,27.5202,9500.0
2013-12-11 13:15:00,41.11,41.11,41.03,41.03,22700.0,27.5135,27.5135,27.46,27.46,22700.0
2013-12-11 13:20:00,41.02,41.03,40.99,40.99,13200.0,27.4533,27.46,27.4332,27.4332,13200.0
2013-12-11 13:25:00,40.99,41.0,40.95,40.97,13900.0,27.4332,27.4399,27.4064,27.4198,13900.0
2013-12-11 13:30:00,40.98,41.01,40.95,41.0,23500.0,27.4265,27.4466,27.4064,27.4399,23500.0
2013-12-11 13:35:00,40.99,41.07,40.99,41.05,13000.0,27.4332,27.4867,27.4332,27.4733,13000.0
2013-12-11 13:40:00,41.05,41.07,41.02,41.05,55000.0,27.4733,27.4867,27.4533,27.4733,55000.0
2013-12-11 13:45:00,41.05,41.05,40.98,41.0,21100.0,27.4733,27.4733,27.4265,27.4399,21100.0
2013-12-11 13:50:00,41.01,41.02,40.97,40.99,21900.0,27.4466,27.4533,27.4198,27.4332,21900.0
2013-12-11 13:55:00,41.0,41.05,41.0,41.05,12100.0,27.4399,27.4733,27.4399,27.4733,12100.0
2013-12-11 14:00:00,41.05,41.05,40.99,41.0,18600.0,27.4733,27.4733,27.4332,27.4399,18600.0
2013-12-11 14:05:00,40.99,41.0,40.89,40.94,43400.0,27.4332,27.4399,27.3663,27.3997,43400.0
2013-12-11 14:10:00,40.94,40.94,40.79,40.79,53300.0,27.3997,27.3997,27.2993,27.2993,53300.0
2013-12-11 14:15:00,40.79,40.82,40.75,40.78,20700.0,27.2993,27.3194,27.2726,27.2926,20700.0
2013-12-11 14:20:00,40.79,40.83,40.77,40.83,17000.0,27.2993,27.3261,27.286,27.3261,17000.0
2013-12-11 14:25:00,40.83,40.84,40.77,40.82,23300.0,27.3261,27.3328,27.286,27.3194,23300.0
2013-12-11 14:30:00,40.82,40.84,40.68,40.79,82000.0,27.3194,27.3328,27.2257,27.2993,82000.0
2013-12-11 14:35:00,40.79,40.79,40.74,40.77,13600.0,27.2993,27.2993,27.2659,27.286,13600.0
2013-12-11 14:40:00,40.77,40.77,40.73,40.74,30300.0,27.286,27.286,27.2592,27.2659,30300.0
2013-12-11 14:45:00,40.74,40.74,40.71,40.72,20900.0,27.2659,27.2659,27.2458,27.2525,20900.0
2013-12-11 14:50:00,40.72,40.75,40.69,40.69,13200.0,27.2525,27.2726,27.2324,27.2324,13200.0
2013-12-11 14:55:00,40.69,40.72,40.61,40.64,41700.0,27.2324,27.2525,27.1789,27.1989,41700.0
2013-12-11 15:00:00,40.64,40.68,40.59,40.66,31600.0,27.1989,27.2257,27.1655,27.2123,31600.0
2013-12-11 15:05:00,40.65,40.67,40.56,40.6,50500.0,27.2056,27.219,27.1454,27.1722,50500.0
2013-12-11 15:10:00,40.6,40.61,40.47,40.49,81100.0,27.1722,27.1789,27.0852,27.0986,81100.0
2013-12-11 15:15:00,40.5,40.5,40.44,40.44,42800.0,27.1053,27.1053,27.0651,27.0651,42800.0
2013-12-11 15:20:00,40.44,40.48,40.4,40.43,72300.0,27.0651,27.0919,27.0383,27.0584,72300.0
2013-12-11 15:25:00,40.42,40.43,40.26,40.3,90800.0,27.0517,27.0584,26.9446,26.9714,90800.0
2013-12-11 15:30:00,40.31,40.39,40.29,40.38,108300.0,26.9781,27.0316,26.9647,27.0249,108300.0
2013-12-11 15:35:00,40.38,40.48,40.38,40.46,155800.0,27.0249,27.0919,27.0249,27.0785,155800.0
2013-12-11 15:40:00,40.46,40.54,40.46,40.51,142200.0,27.0785,27.132,27.0785,27.1119,142200.0
2013-12-11 15:45:00,40.51,40.51,40.41,40.5,154700.0,27.1119,27.1119,27.045,27.1053,154700.0
2013-12-11 15:50:00,40.5,40.5,40.41,40.42,138000.0,27.1053,27.1053,27.045,27.0517,138000.0
2013-12-11 15:55:00,40.42,40.55,40.41,40.51,204700.0,27.0517,27.1387,27.045,27.1119,204700.0
2013-12-12 09:30:00,40.48,40.67,40.45,40.53,69900.0,27.0919,27.219,27.0718,27.1253,69900.0
2013-12-12 09:35:00,40.54,40.54,40.33,40.42,32400.0,27.132,27.132,26.9915,27.0517,32400.0
2013-12-12 09:40:00,40.43,40.46,40.09,40.31,110800.0,27.0584,27.0785,26.8309,26.9781,110800.0
2013-12-12 09:45:00,40.34,40.43,40.09,40.18,63800.0,26.9982,27.0584,26.8309,26.8911,63800.0
2013-12-12 09:50:00,40.16,40.19,40.05,40.06,39500.0,26.8777,26.8978,26.8041,26.8108,39500.0
2013-12-12 09:55:00,40.08,40.19,40.04,40.16,55100.0,26.8242,26.8978,26.7974,26.8777,55100.0
2013-12-12 10:00:00,40.17,40.4,40.1,40.39,54400.0,26.8844,27.0383,26.8375,27.0316,54400.0
2013-12-12 10:05:00,40.39,40.43,40.28,40.31,37500.0,27.0316,27.0584,26.958,26.9781,37500.0
2013-12-12 10:10:00,40.3,40.32,40.2,40.23,36600.0,26.9714,26.9848,26.9045,26.9245,36600.0
2013-12-12 10:15:00,40.22,40.22,40.0,40.02,74800.0,26.9179,26.9179,26.7706,26.784,74800.0
2013-12-12 10:20:00,40.04,40.12,40.02,40.08,76800.0,26.7974,26.8509,26.784,26.8242,76800.0
2013-12-12 10:25:00,40.07,40.19,40.03,40.16,176900.0,26.8175,26.8978,26.7907,26.8777,176900.0
2013-12-12 10:30:00,40.15,40.33,40.09,40.32,274100.0,26.871,26.9915,26.8309,26.9848,274100.0
2013-12-12 10:35:00,40.33,40.49,40.33,40.49,54500.0,26.9915,27.0986,26.9915,27.0986,54500.0
2013-12-12 10:40:00,40.5,40.51,40.38,40.45,46800.0,27.1053,27.1119,27.0249,27.0718,46800.0
2013-12-12 10:45:00,40.46,40.65,40.43,40.63,60400.0,27.0785,27.2056,27.0584,27.1923,60400.0
2013-12-12 10:50:00,40.62,40.64,40.58,40.58,28200.0,27.1856,27.1989,27.1588,27.1588,28200.0
2013-12-12 10:55:00,40.57,40.65,40.53,40.62,34400.0,27.1521,27.2056,27.1253,27.1856,34400.0
2013-12-12 11:00:00,40.61,40.74,40.58,40.73,34300.0,27.1789,27.2659,27.1588,27.2592,34300.0
2013-12-12 11:05:00,40.73,40.8,40.68,40.73,38900.0,27.2592,27.306,27.2257,27.2592,38900.0
2013-12-12 11:10:00,40.73,40.81,40.72,40.81,31800.0,27.2592,27.3127,27.2525,27.3127,31800.0
2013-12-12 11:15:00,40.8,40.83,40.74,40.75,82100.0,27.306,27.3261,27.2659,27.2726,82100.0
2013-12-12 11:20:00,40.75,40.81,40.75,40.76,43400.0,27.2726,27.3127,27.2726,27.2793,43400.0
2013-12-12 11:25:00,40.77,40.8,40.74,40.79,55000.0,27.286,27.306,27.2659,27.2993,55000.0
2013-12-12 11:30:00,40.79,40.82,40.78,40.82,20400.0,27.2993,27.3194,27.2926,27.3194,20400.0
2013-12-12 11:35:00,40.81,40.95,40.79,40.95,65300.0,27.3127,27.4064,27.2993,27.4064,65300.0
2013-12-12 11:40:00,40.93,41.03,40.92,41.01,85200.0,27.393,27.46,27.3863,27.4466,85200.0
2013-12-12 11:45:00,41.0,41.04,40.98,41.03,64700.0,27.4399,27.4667,27.4265,27.46,64700.0
2013-12-12 11:50:00,41.03,41.04,41.0,41.04,27600.0,27.46,27.4667,27.4399,27.4667,27600.0
2013-12-12 11:55:00,41.04,41.04,41.0,41.0,68300.0,27.4667,27.4667,27.4399,27.4399,68300.0
2013-12-12 12:00:00,41.0,41.0,40.93,40.94,66200.0,27.4399,27.4399,27.393,27.3997,66200.0
2013-12-12 12:05:00,40.94,41.01,40.88,40.88,154900.0,27.3997,27.4466,27.3596,27.3596,154900.0
2013-12-12 12:10:00,40.89,40.93,40.83,40.83,50200.0,27.3663,27.393,27.3261,27.3261,50200.0
2013-12-12 12:15:00,40.82,40.88,40.78,40.87,61100.0,27.3194,27.3596,27.2926,27.3529,61100.0
2013-12-12 12:20:00,40.87,40.88,40.67,40.68,54400.0,27.3529,27.3596,27.219,27.2257,54400.0
2013-12-12 12:25:00,40.69,40.7,40.63,40.7,47800.0,27.2324,27.2391,27.1923,27.2391,47800.0
2013-12-12 12:30:00,40.7,40.71,40.59,40.61,37600.0,27.2391,27.2458,27.1655,27.1789,37600.0
2013-12-12 12:35:00,40.62,40.67,40.62,40.65,33000.0,27.1856,27.219,27.1856,27.2056,33000.0
2013-12-12 12:40:00,40.65,40.66,40.5,40.5,45000.0,27.2056,27.2123,27.1053,27.1053,45000.0
2013-12-12 12:45:00,40.5,40.58,40.48,40.48,60400.0,27.1053,27.1588,27.0919,27.0919,60400.0
2013-12-12 12:50:00,40.48,40.49,40.44,40.46,55500.0,27.0919,27.0986,27.0651,27.0785,55500.0
2013-12-12 12:55:00,40.45,40.45,40.31,40.32,43300.0,27.0718,27.0718,26.9781,26.9848,43300.0
2013-12-12 13:00:00,40.31,40.47,40.27,40.47,67000.0,26.9781,27.0852,26.9513,27.0852,67000.0
2013-12-12 13:05:00,40.47,40.55,40.47,40.55,69600.0,27.0852,27.1387,27.0852,27.1387,69600.0
2013-12-12 13:10:00,40.55,40.58,40.52,40.53,41000.0,27.1387,27.1588,27.1186,27.1253,41000.0
2013-12-12 13:15:00,40.53,40.56,40.47,40.47,67900.0,27.1253,27.1454,27.0852,27.0852,67900.0
2013-12-12 13:20:00,40.47,40.56,40.47,40.55,25300.0,27.0852,27.1454,27.0852,27.1387,25300.0
2013-12-12 13:25:00,40.56,40.64,40.52,40.63,70100.0,27.1454,27.1989,27.1186,27.1923,70100.0
2013-12-12 13:30:00,40.62,40.73,40.62,40.72,48500.0,27.1856,27.2592,27.1856,27.2525,48500.0
2013-12-12 13:35:00,40.73,40.75,40.71,40.75,27400.0,27.2592,27.2726,27.2458,27.2726,27400.0
2013-12-12 13:40:00,40.75,40.75,40.69,40.74,24100.0,27.2726,27.2726,27.2324,27.2659,24100.0
2013-12-12 13:45:00,40.74,40.79,40.74,40.78,29700.0,27.2659,27.2993,27.2659,27.2926,29700.0
2013-12-12 13:50:00,40.78,40.78,40.64,40.64,34400.0,27.2926,27.2926,27.1989,27.1989,34400.0
2013-12-12 13:55:00,40.64,40.67,40.59,40.66,25300.0,27.1989,27.219,27.1655,27.2123,25300.0
2013-12-12 14:00:00,40.66,40.78,40.66,40.73,54100.0,27.2123,27.2926,27.2123,27.2592,54100.0
2013-12-12 14:05:00,40.73,40.79,40.71,40.77,46300.0,27.2592,27.2993,27.2458,27.286,46300.0
2013-12-12 14:10:00,40.77,40.77,40.67,40.68,26900.0,27.286,27.286,27.219,27.2257,26900.0
2013-12-12 14:15:00,40.68,40.7,40.62,40.63,28200.0,27.2257,27.2391,27.1856,27.1923,28200.0
2013-12-12 14:20:00,40.63,40.64,40.57,40.62,40700.0,27.1923,27.1989,27.1521,27.1856,40700.0
2013-12-12 14:25:00,40.62,40.62,40.57,40.57,23800.0,27.1856,27.1856,27.1521,27.1521,23800.0
2013-12-12 14:30:00,40.57,40.59,40.55,40.59,26700.0,27.1521,27.1655,27.1387,27.1655,26700.0
2013-12-12 14:35:00,40.59,40.59,40.45,40.47,31400.0,27.1655,27.1655,27.0718,27.0852,31400.0
2013-12-12 14:40:00,40.46,40.47,40.44,40.47,42500.0,27.0785,27.0852,27.0651,27.0852,42500.0
2013-12-12 14:45:00,40.47,40.5,40.44,40.46,38200.0,27.0852,27.1053,27.0651,27.0785,38200.0
2013-12-12 14:50:00,40.45,40.47,40.42,40.44,49500.0,27.0718,27.0852,27.0517,27.0651,49500.0
2013-12-12 14:55:00,40.44,40.47,40.43,40.43,39600.0,27.0651,27.0852,27.0584,27.0584,39600.0
2013-12-12 15:00:00,40.44,40.5,40.44,40.49,34300.0,27.0651,27.1053,27.0651,27.0986,34300.0
2013-12-12 15:05:00,40.5,40.5,40.4,40.43,39100.0,27.1053,27.1053,27.0383,27.0584,39100.0
2013-12-12 15:10:00,40.43,40.43,40.33,40.34,58100.0,27.0584,27.0584,26.9915,26.9982,58100.0
2013-12-12 15:15:00,40.34,40.35,40.28,40.29,46500.0,26.9982,27.0049,26.958,26.9647,46500.0
2013-12-12 15:20:00,40.29,40.43,40.29,40.36,75900.0,26.9647,27.0584,26.9647,27.0116,75900.0
2013-12-12 15:25:00,40.36,40.37,40.32,40.33,59600.0,27.0116,27.0182,26.9848,26.9915,59600.0
2013-12-12 15:30:00,40.33,40.42,40.33,40.37,101000.0,26.9915,27.0517,26.9915,27.0182,101000.0
2013-12-12 15:35:00,40.38,40.38,40.31,40.31,84400.0,27.0249,27.0249,26.9781,26.9781,84400.0
2013-12-12 15:40:00,40.31,40.37,40.28,40.32,89600.0,26.9781,27.0182,26.958,26.9848,89600.0
2013-12-12 15:45:00,40.32,40.35,40.26,40.29,140700.0,26.9848,27.0049,26.9446,26.9647,140700.0
2013-12-12 15:50:00,40.29,40.31,40.2,40.22,114300.0,26.9647,26.9781,26.9045,26.9179,114300.0
2013-12-12 15:55:00,40.22,40.25,40.17,40.25,271200.0,26.9179,26.9379,26.8844,26.9379,271200.0
2013-12-13 09:30:00,40.38,40.87,40.38,40.78,106300.0,27.0249,27.3529,27.0249,27.2926,106300.0
2013-12-13 09:35:00,40.86,40.93,40.72,40.88,103500.0,27.3462,27.393,27.2525,27.3596,103500.0
2013-12-13 09:40:00,40.87,40.92,40.77,40.86,65900.0,27.3529,27.3863,27.286,27.3462,65900.0
2013-12-13 09:45:00,40.86,40.87,40.66,40.67,66000.0,27.3462,27.3529,27.2123,27.219,66000.0
2013-12-13 09:50:00,40.67,40.74,40.52,40.58,139600.0,27.219,27.2659,27.1186,27.1588,139600.0
2013-12-13 09:55:00,40.58,40.72,40.52,40.62,67800.0,27.1588,27.2525,27.1186,27.1856,67800.0
2013-12-13 10:00:00,40.66,40.81,40.66,40.74,44300.0,27.2123,27.3127,27.2123,27.2659,44300.0
2013-12-13 10:05:00,40.74,40.89,40.74,40.84,45100.0,27.2659,27.3663,27.2659,27.3328,45100.0
2013-12-13 10:10:00,40.84,40.93,40.82,40.84,50000.0,27.3328,27.393,27.3194,27.3328,50000.0
2013-12-13 10:15:00,40.83,40.93,40.74,40.79,34600.0,27.3261,27.393,27.2659,27.2993,34600.0
2013-12-13 10:20:00,40.79,40.85,40.69,40.71,66900.0,27.2993,27.3395,27.2324,27.2458,66900.0
2013-12-13 10:25:00,40.7,40.7,40.55,40.59,108900.0,27.2391,27.2391,27.1387,27.1655,108900.0
2013-12-13 10:30:00,40.59,40.69,40.59,40.68,47700.0,27.1655,27.2324,27.1655,27.2257,47700.0
2013-12-13 10:35:00,40.66,40.69,40.64,40.67,32500.0,27.2123,27.2324,27.1989,27.219,32500.0
2013-12-13 10:40:00,40.68,40.7,40.66,40.68,21200.0,27.2257,27.2391,27.2123,27.2257,21200.0
2013-12-13 10:45:00,40.68,40.71,40.67,40.68,33200.0,27.2257,27.2458,27.219,27.2257,33200.0
2013-12-13 10:50:00,40.68,40.71,40.65,40.71,30300.0,27.2257,27.2458,27.2056,27.2458,30300.0
2013-12-13 10:55:00,40.71,40.74,40.7,40.72,40500.0,27.2458,27.2659,27.2391,27.2525,40500.0
2013-12-13 11:00:00,40.71,40.75,40.67,40.69,62100.0,27.2458,27.2726,27.219,27.2324,62100.0
2013-12-13 11:05:00,40.68,40.72,40.65,40.66,43400.0,27.2257,27.2525,27.2056,27.2123,43400.0
2013-12-13 11:10:00,40.66,40.74,40.66,40.71,22500.0,27.2123,27.2659,27.2123,27.2458,22500.0
2013-12-13 11:15:00,40.72,40.83,40.71,40.82,105900.0,27.2525,27.3261,27.2458,27.3194,105900.0
2013-12-13 11:20:00,40.82,40.82,40.71,40.71,21300.0,27.3194,27.3194,27.2458,27.2458,21300.0
2013-12-13 11:25:00,40.73,40.8,40.7,40.7,34000.0,27.2592,27.306,27.2391,27.2391,34000.0
2013-12-13 11:30:00,40.7,40.78,40.66,40.76,39300.0,27.2391,27.2926,27.2123,27.2793,39300.0
2013-12-13 11:35:00,40.76,40.89,40.75,40.89,42500.0,27.2793,27.3663,27.2726,27.3663,42500.0
2013-12-13 11:40:00,40.89,40.96,40.88,40.92,57900.0,27.3663,27.4131,27.3596,27.3863,57900.0
2013-12-13 11:45:00,40.93,41.0,40.9,40.92,25400.0,27.393,27.4399,27.373,27.3863,25400.0
2013-12-13 11:50:00,40.93,40.98,40.91,40.96,29300.0,27.393,27.4265,27.3796,27.4131,29300.0
2013-12-13 11:55:00,40.97,41.03,40.95,41.01,47000.0,27.4198,27.46,27.4064,27.4466,47000.0
2013-12-13 12:00:00,41.02,41.03,41.0,41.02,27200.0,27.4533,27.46,27.4399,27.4533,27200.0
2013-12-13 12:05:00,41.02,41.08,41.0,41.08,43900.0,27.4533,27.4934,27.4399,27.4934,43900.0
2013-12-13 12:10:00,41.08,41.13,41.07,41.13,38700.0,27.4934,27.5269,27.4867,27.5269,38700.0
2013-12-13 12:15:00,41.12,41.18,41.11,41.18,31600.0,27.5202,27.5604,27.5135,27.5604,31600.0
2013-12-13 12:20:00,41.19,41.25,41.16,41.24,42600.0,27.567,27.6072,27.547,27.6005,42600.0
2013-12-13 12:25:00,41.25,41.25,41.21,41.22,27100.0,27.6072,27.6072,27.5804,27.5871,27100.0
2013-12-13 12:30:00,41.22,41.22,41.1,41.12,25000.0,27.5871,27.5871,27.5068,27.5202,25000.0
2013-12-13 12:35:00,41.12,41.21,41.11,41.2,22500.0,27.5202,27.5804,27.5135,27.5737,22500.0
2013-12-13 12:40:00,41.21,41.21,41.14,41.16,17500.0,27.5804,27.5804,27.5336,27.547,17500.0
2013-12-13 12:45:00,41.17,41.17,41.07,41.09,21100.0,27.5537,27.5537,27.4867,27.5001,21100.0
2013-12-13 12:50:00,41.08,41.09,41.04,41.07,23500.0,27.4934,27.5001,27.4667,27.4867,23500.0
2013-12-13 12:55:00,41.07,41.15,41.07,41.15,26800.0,27.4867,27.5403,27.4867,27.5403,26800.0
2013-12-13 13:00:00,41.15,41.19,41.15,41.19,22700.0,27.5403,27.567,27.5403,27.567,22700.0
2013-12-13 13:05:00,41.19,41.19,41.07,41.07,40800.0,27.567,27.567,27.4867,27.4867,40800.0
2013-12-13 13:10:00,41.07,41.07,40.99,41.0,43200.0,27.4867,27.4867,27.4332,27.4399,43200.0
2013-12-13 13:15:00,40.99,41.01,40.96,41.01,37400.0,27.4332,27.4466,27.4131,27.4466,37400.0
2013-12-13 13:20:00,41.0,41.0,40.93,40.93,37400.0,27.4399,27.4399,27.393,27.393,37400.0
2013-12-13 13:25:00,40.93,40.93,40.9,40.92,32600.0,27.393,27.393,27.373,27.3863,32600.0
2013-12-13 13:30:00,40.91,40.99,40.87,40.97,36300.0,27.3796,27.4332,27.3529,27.4198,36300.0
2013-12-13 13:35:00,40.97,40.99,40.9,40.9,31200.0,27.4198,27.4332,27.373,27.373,31200.0
2013-12-13 13:40:00,40.89,40.94,40.85,40.85,23700.0,27.3663,27.3997,27.3395,27.3395,23700.0
2013-12-13 13:45:00,40.86,40.94,40.84,40.93,32700.0,27.3462,27.3997,27.3328,27.393,32700.0
2013-12-13 13:50:00,40.93,40.98,40.93,40.95,36500.0,27.393,27.4265,27.393,27.4064,36500.0
2013-12-13 13:55:00,40.96,40.97,40.85,40.85,41600.0,27.4131,27.4198,27.3395,27.3395,41600.0
2013-12-13 14:00:00,40.85,40.86,40.75,40.8,64400.0,27.3395,27.3462,27.2726,27.306,64400.0
2013-12-13 14:05:00,40.79,40.82,40.77,40.8,41600.0,27.2993,27.3194,27.286,27.306,41600.0
2013-12-13 14:10:00,40.8,40.8,40.7,40.71,35600.0,27.306,27.306,27.2391,27.2458,35600.0
2013-12-13 14:15:00,40.71,40.79,40.71,40.79,21900.0,27.2458,27.2993,27.2458,27.2993,21900.0
2013-12-13 14:20:00,40.79,40.8,40.72,40.72,20900.0,27.2993,27.306,27.2525,27.2525,20900.0
2013-12-13 14:25:00,40.72,40.75,40.68,40.72,19800.0,27.2525,27.2726,27.2257,27.2525,19800.0
2013-12-13 14:30:00,40.72,40.73,40.68,40.73,20000.0,27.2525,27.2592,27.2257,27.2592,20000.0
2013-12-13 14:35:00,40.74,40.79,40.73,40.79,18800.0,27.2659,27.2993,27.2592,27.2993,18800.0
2013-12-13 14:40:00,40.8,40.81,40.78,40.8,29100.0,27.306,27.3127,27.2926,27.306,29100.0
2013-12-13 14:45:00,40.8,40.8,40.73,40.73,48000.0,27.306,27.306,27.2592,27.2592,48000.0
2013-12-13 14:50:00,40.73,40.81,40.71,40.81,53300.0,27.2592,27.3127,27.2458,27.3127,53300.0
2013-12-13 14:55:00,40.81,40.85,40.78,40.84,25200.0,27.3127,27.3395,27.2926,27.3328,25200.0
2013-12-13 15:00:00,40.84,40.9,40.84,40.86,38800.0,27.3328,27.373,27.3328,27.3462,38800.0
2013-12-13 15:05:00,40.86,40.88,40.79,40.8,51400.0,27.3462,27.3596,27.2993,27.306,51400.0
2013-12-13 15:10:00,40.79,40.8,40.71,40.74,54900.0,27.2993,27.306,27.2458,27.2659,54900.0
2013-12-13 15:15:00,40.74,40.8,40.74,40.8,50100.0,27.2659,27.306,27.2659,27.306,50100.0
2013-12-13 15:20:00,40.8,40.8,40.77,40.77,34000.0,27.306,27.306,27.286,27.286,34000.0
2013-12-13 15:25:00,40.76,40.76,40.72,40.72,53500.0,27.2793,27.2793,27.2525,27.2525,53500.0
2013-12-13 15:30:00,40.72,40.79,40.7,40.72,75300.0,27.2525,27.2993,27.2391,27.2525,75300.0
2013-12-13 15:35:00,40.73,40.73,40.58,40.6,68000.0,27.2592,27.2592,27.1588,27.1722,68000.0
2013-12-13 15:40:00,40.6,40.62,40.54,40.54,91800.0,27.1722,27.1856,27.132,27.132,91800.0
2013-12-13 15:45:00,40.55,40.58,40.52,40.52,107100.0,27.1387,27.1588,27.1186,27.1186,107100.0
2013-12-13 15:50:00,40.52,40.6,40.51,40.54,125200.0,27.1186,27.1722,27.1119,27.132,125200.0
2013-12-13 15:55:00,40.53,40.55,40.49,40.51,225700.0,27.1253,27.1387,27.0986,27.1119,225700.0
2013-12-16 09:30:00,40.85,41.33,40.84,40.96,175500.0,27.3395,27.6607,27.3328,27.4131,175500.0
2013-12-16 09:35:00,40.94,41.12,40.81,40.83,47900.0,27.3997,27.5202,27.3127,27.3261,47900.0
2013-12-16 09:40:00,40.85,40.89,40.71,40.73,49700.0,27.3395,27.3663,27.2458,27.2592,49700.0
2013-12-16 09:45:00,40.73,40.94,40.73,40.91,163200.0,27.2592,27.3997,27.2592,27.3796,163200.0
2013-12-16 09:50:00,40.91,40.96,40.81,40.81,61100.0,27.3796,27.4131,27.3127,27.3127,61100.0
2013-12-16 09:55:00,40.83,40.98,40.82,40.97,31000.0,27.3261,27.4265,27.3194,27.4198,31000.0
2013-12-16 10:00:00,40.96,41.01,40.94,40.98,43300.0,27.4131,27.4466,27.3997,27.4265,43300.0
2013-12-16 10:05:00,40.94,40.97,40.75,40.75,23900.0,27.3997,27.4198,27.2726,27.2726,23900.0
2013-12-16 10:10:00,40.75,40.87,40.73,40.73,76000.0,27.2726,27.3529,27.2592,27.2592,76000.0
2013-12-16 10:15:00,40.73,40.9,40.72,40.87,60400.0,27.2592,27.373,27.2525,27.3529,60400.0
2013-12-16 10:20:00,40.87,40.99,40.86,40.99,42700.0,27.3529,27.4332,27.3462,27.4332,42700.0
2013-12-16 10:25:00,40.99,41.08,40.98,41.02,42900.0,27.4332,27.4934,27.4265,27.4533,42900.0
2013-12-16 10:30:00,41.03,41.08,40.97,41.08,45500.0,27.46,27.4934,27.4198,27.4934,45500.0
2013-12-16 10:35:00,41.08,41.15,41.05,41.06,41000.0,27.4934,27.5403,27.4733,27.48,41000.0
2013-12-16 10:40:00,41.06,41.08,41.01,41.07,23800.0,27.48,27.4934,27.4466,27.4867,23800.0
2013-12-16 10:45:00,41.08,41.19,41.08,41.16,29800.0,27.4934,27.567,27.4934,27.547,29800.0
2013-12-16 10:50:00,41.16,41.23,41.1,41.23,46000.0,27.547,27.5938,27.5068,27.5938,46000.0
2013-12-16 10:55:00,41.23,41.23,41.08,41.08,57300.0,27.5938,27.5938,27.4934,27.4934,57300.0
2013-12-16 11:00:00,41.07,41.12,41.03,41.04,16900.0,27.4867,27.5202,27.46,27.4667,16900.0
2013-12-16 11:05:00,41.04,41.08,41.0,41.03,46800.0,27.4667,27.4934,27.4399,27.46,46800.0
2013-12-16 11:10:00,41.02,41.17,41.02,41.16,21900.0,27.4533,27.5537,27.4533,27.547,21900.0
2013-12-16 11:15:00,41.17,41.19,41.06,41.08,41300.0,27.5537,27.567,27.48,27.4934,41300.0
2013-12-16 11:20:00,41.08,41.13,41.05,41.12,18000.0,27.4934,27.5269,27.4733,27.5202,18000.0
2013-12-16 11:25:00,41.13,41.14,41.09,41.13,31000.0,27.5269,27.5336,27.5001,27.5269,31000.0
2013-12-16 11:30:00,41.12,41.2,41.1,41.18,33400.0,27.5202,27.5737,27.5068,27.5604,33400.0
2013-12-16 11:35:00,41.18,41.22,41.11,41.12,56300.0,27.5604,27.5871,27.5135,27.5202,56300.0
2013-12-16 11:40:00,41.12,41.13,41.09,41.12,58800.0,27.5202,27.5269,27.5001,27.5202,58800.0
2013-12-16 11:45:00,41.14,41.17,41.11,41.16,37100.0,27.5336,27.5537,27.5135,27.547,37100.0
2013-12-16 11:50:00,41.14,41.19,41.13,41.16,16400.0,27.5336,27.567,27.5269,27.547,16400.0
2013-12-16 11:55:00,41.16,41.22,41.13,41.2,31200.0,27.547,27.5871,27.5269,27.5737,31200.0
2013-12-16 12:00:00,41.2,41.23,41.17,41.19,38100.0,27.5737,27.5938,27.5537,27.567,38100.0
2013-12-16 12:05:00,41.19,41.29,41.19,41.28,37300.0,27.567,27.634,27.567,27.6273,37300.0
2013-12-16 12:10:00,41.28,41.31,41.22,41.22,26200.0,27.6273,27.6474,27.5871,27.5871,26200.0
2013-12-16 12:15:00,41.22,41.28,41.21,41.27,31300.0,27.5871,27.6273,27.5804,27.6206,31300.0
2013-12-16 12:20:00,41.26,41.32,41.25,41.32,15200.0,27.6139,27.654,27.6072,27.654,15200.0
2013-12-16 12:25:00,41.32,41.35,41.31,41.35,21800.0,27.654,27.6741,27.6474,27.6741,21800.0
2013-12-16 12:30:00,41.35,41.38,41.35,41.38,20100.0,27.6741,27.6942,27.6741,27.6942,20100.0
2013-12-16 12:35:00,41.37,41.49,41.37,41.48,29500.0,27.6875,27.7678,27.6875,27.7611,29500.0
2013-12-16 12:40:00,41.49,41.52,41.47,41.51,34400.0,27.7678,27.7879,27.7544,27.7812,34400.0
2013-12-16 12:45:00,41.5,41.52,41.37,41.37,61900.0,27.7745,27.7879,27.6875,27.6875,61900.0
2013-12-16 12:50:00,41.38,41.45,41.31,41.34,32700.0,27.6942,27.7411,27.6474,27.6674,32700.0
2013-12-16 12:55:00,41.34,41.37,41.33,41.36,19700.0,27.6674,27.6875,27.6607,27.6808,19700.0
2013-12-16 13:00:00,41.36,41.36,41.23,41.26,48000.0,27.6808,27.6808,27.5938,27.6139,48000.0
2013-12-16 13:05:00,41.27,41.39,41.25,41.39,51100.0,27.6206,27.7009,27.6072,27.7009,51100.0
2013-12-16 13:10:00,41.39,41.53,41.39,41.5,76500.0,27.7009,27.7946,27.7009,27.7745,76500.0
2013-12-16 13:15:00,41.5,41.5,41.4,41.42,45200.0,27.7745,27.7745,27.7076,27.721,45200.0
2013-12-16 13:20:00,41.42,41.44,41.37,41.44,28000.0,27.721,27.7344,27.6875,27.7344,28000.0
2013-12-16 13:25:00,41.44,41.51,41.44,41.51,63900.0,27.7344,27.7812,27.7344,27.7812,63900.0
2013-12-16 13:30:00,41.51,41.61,41.5,41.61,97000.0,27.7812,27.8481,27.7745,27.8481,97000.0
2013-12-16 13:35:00,41.61,41.68,41.59,41.63,49100.0,27.8481,27.895,27.8348,27.8615,49100.0
2013-12-16 13:40:00,41.63,41.69,41.59,41.68,48400.0,27.8615,27.9017,27.8348,27.895,48400.0
2013-12-16 13:45:00,41.68,41.71,41.65,41.71,51700.0,27.895,27.9151,27.8749,27.9151,51700.0
2013-12-16 13:50:00,41.71,41.76,41.68,41.72,67300.0,27.9151,27.9485,27.895,27.9218,67300.0
2013-12-16 13:55:00,41.73,41.83,41.73,41.8,80300.0,27.9284,27.9954,27.9284,27.9753,80300.0
2013-12-16 14:00:00,41.8,41.84,41.79,41.81,28000.0,27.9753,28.0021,27.9686,27.982,28000.0
2013-12-16 14:05:00,41.82,41.83,41.72,41.73,51700.0,27.9887,27.9954,27.9218,27.9284,51700.0
2013-12-16 14:10:00,41.73,41.75,41.67,41.75,31900.0,27.9284,27.9418,27.8883,27.9418,31900.0
2013-12-16 14:15:00,41.75,41.75,41.68,41.69,27700.0,27.9418,27.9418,27.895,27.9017,27700.0
2013-12-16 14:20:00,41.69,41.73,41.69,41.71,25200.0,27.9017,27.9284,27.9017,27.9151,25200.0
2013-12-16 14:25:00,41.69,41.7,41.64,41.68,37200.0,27.9017,27.9084,27.8682,27.895,37200.0
2013-12-16 14:30:00,41.68,41.69,41.64,41.64,29900.0,27.895,27.9017,27.8682,27.8682,29900.0
2013-12-16 14:35:00,41.64,41.69,41.63,41.67,23300.0,27.8682,27.9017,27.8615,27.8883,23300.0
2013-12-16 14:40:00,41.68,41.7,41.67,41.7,20900.0,27.895,27.9084,27.8883,27.9084,20900.0
2013-12-16 14:45:00,41.7,41.7,41.61,41.61,23700.0,27.9084,27.9084,27.8481,27.8481,23700.0
2013-12-16 14:50:00,41.61,41.69,41.6,41.68,39600.0,27.8481,27.9017,27.8414,27.895,39600.0
2013-12-16 14:55:00,41.68,41.69,41.64,41.64,17000.0,27.895,27.9017,27.8682,27.8682,17000.0
2013-12-16 15:00:00,41.64,41.67,41.62,41.66,30100.0,27.8682,27.8883,27.8548,27.8816,30100.0
2013-12-16 15:05:00,41.66,41.7,41.63,41.7,51600.0,27.8816,27.9084,27.8615,27.9084,51600.0
2013-12-16 15:10:00,41.7,41.72,41.67,41.68,56300.0,27.9084,27.9218,27.8883,27.895,56300.0
2013-12-16 15:15:00,41.68,41.73,41.67,41.73,82600.0,27.895,27.9284,27.8883,27.9284,82600.0
2013-12-16 15:20:00,41.73,41.77,41.71,41.73,64300.0,27.9284,27.9552,27.9151,27.9284,64300.0
2013-12-16 15:25:00,41.73,41.77,41.72,41.77,40300.0,27.9284,27.9552,27.9218,27.9552,40300.0
2013-12-16 15:30:00,41.77,41.77,41.69,41.71,76200.0,27.9552,27.9552,27.9017,27.9151,76200.0
2013-12-16 15:35:00,41.71,41.77,41.7,41.76,61200.0,27.9151,27.9552,27.9084,27.9485,61200.0
2013-12-16 15:40:00,41.76,41.89,41.75,41.87,129100.0,27.9485,28.0355,27.9418,28.0221,129100.0
2013-12-16 15:45:00,41.87,41.87,41.78,41.79,125500.0,28.0221,28.0221,27.9619,27.9686,125500.0
2013-12-16 15:50:00,41.79,41.8,41.74,41.74,152400.0,27.9686,27.9753,27.9351,27.9351,152400.0
2013-12-16 15:55:00,41.75,41.75,41.7,41.73,356600.0,27.9418,27.9418,27.9084,27.9284,356600.0
2013-12-17 09:30:00,41.64,41.64,41.25,41.25,93600.0,27.8682,27.8682,27.6072,27.6072,93600.0
2013-12-17 09:35:00,41.25,41.33,41.21,41.3,54500.0,27.6072,27.6607,27.5804,27.6407,54500.0
2013-12-17 09:40:00,41.29,41.33,41.27,41.32,74900.0,27.634,27.6607,27.6206,27.654,74900.0
2013-12-17 09:45:00,41.31,41.33,41.17,41.21,75200.0,27.6474,27.6607,27.5537,27.5804,75200.0
2013-12-17 09:50:00,41.21,41.34,41.19,41.32,75300.0,27.5804,27.6674,27.567,27.654,75300.0
2013-12-17 09:55:00,41.33,41.39,41.31,41.35,60100.0,27.6607,27.7009,27.6474,27.6741,60100.0
2013-12-17 10:00:00,41.37,41.49,41.36,41.44,118800.0,27.6875,27.7678,27.6808,27.7344,118800.0
2013-12-17 10:05:00,41.43,41.55,41.4,41.55,48600.0,27.7277,27.808,27.7076,27.808,48600.0
2013-12-17 10:10:00,41.53,41.68,41.53,41.65,37400.0,27.7946,27.895,27.7946,27.8749,37400.0
2013-12-17 10:15:00,41.66,41.66,41.44,41.45,54900.0,27.8816,27.8816,27.7344,27.7411,54900.0
2013-12-17 10:20:00,41.45,41.5,41.42,41.49,29400.0,27.7411,27.7745,27.721,27.7678,29400.0
2013-12-17 10:25:00,41.51,41.52,41.45,41.49,18800.0,27.7812,27.7879,27.7411,27.7678,18800.0
2013-12-17 10:30:00,41.48,41.48,41.33,41.36,24800.0,27.7611,27.7611,27.6607,27.6808,24800.0
2013-12-17 10:35:00,41.34,41.37,41.21,41.23,47400.0,27.6674,27.6875,27.5804,27.5938,47400.0
2013-12-17 10:40:00,41.23,41.24,41.2,41.23,59400.0,27.5938,27.6005,27.5737,27.5938,59400.0
2013-12-17 10:45:00,41.24,41.24,41.09,41.13,131300.0,27.6005,27.6005,27.5001,27.5269,131300.0
2013-12-17 10:50:00,41.12,41.13,41.04,41.06,38200.0,27.5202,27.5269,27.4667,27.48,38200.0
2013-12-17 10:55:00,41.06,41.08,41.02,41.03,27400.0,27.48,27.4934,27.4533,27.46,27400.0
2013-12-17 11:00:00,41.02,41.02,40.87,40.89,67700.0,27.4533,27.4533,27.3529,27.3663,67700.0
2013-12-17 11:05:00,40.89,40.96,40.87,40.87,39200.0,27.3663,27.4131,27.3529,27.3529,39200.0
2013-12-17 11:10:00,40.88,40.92,40.84,40.92,29900.0,27.3596,27.3863,27.3328,27.3863,29900.0
2013-12-17 11:15:00,40.92,40.96,40.89,40.94,22400.0,27.3863,27.4131,27.3663,27.3997,22400.0
2013-12-17 11:20:00,40.93,40.98,40.9,40.92,29600.0,27.393,27.4265,27.373,27.3863,29600.0
2013-12-17 11:25:00,40.93,41.0,40.93,40.97,67600.0,27.393,27.4399,27.393,27.4198,67600.0
2013-12-17 11:30:00,40.97,41.04,40.95,41.04,65300.0,27.4198,27.4667,27.4064,27.4667,65300.0
2013-12-17 11:35:00,41.04,41.09,41.02,41.06,44700.0,27.4667,27.5001,27.4533,27.48,44700.0
2013-12-17 11:40:00,41.06,41.07,41.01,41.04,44900.0,27.48,27.4867,27.4466,27.4667,44900.0
2013-12-17 11:45:00,41.03,41.2,41.03,41.17,64300.0,27.46,27.5737,27.46,27.5537,64300.0
2013-12-17 11:50:00,41.17,41.23,41.14,41.22,62600.0,27.5537,27.5938,27.5336,27.5871,62600.0
2013-12-17 11:55:00,41.21,41.28,41.2,41.27,40500.0,27.5804,27.6273,27.5737,27.6206,40500.0
2013-12-17 12:00:00,41.28,41.28,41.19,41.24,42300.0,27.6273,27.6273,27.567,27.6005,42300.0
2013-12-17 12:05:00,41.23,41.26,41.2,41.21,42500.0,27.5938,27.6139,27.5737,27.5804,42500.0
2013-12-17 12:10:00,41.2,41.27,41.19,41.22,18800.0,27.5737,27.6206,27.567,27.5871,18800.0
2013-12-17 12:15:00,41.22,41.3,41.22,41.28,27900.0,27.5871,27.6407,27.5871,27.6273,27900.0
2013-12-17 12:20:00,41.27,41.29,41.23,41.25,24600.0,27.6206,27.634,27.5938,27.6072,24600.0
2013-12-17 12:25:00,41.25,41.25,41.13,41.15,47000.0,27.6072,27.6072,27.5269,27.5403,47000.0
2013-12-17 12:30:00,41.15,41.15,41.02,41.04,30800.0,27.5403,27.5403,27.4533,27.4667,30800.0
2013-12-17 12:35:00,41.02,41.05,40.98,41.01,32500.0,27.4533,27.4733,27.4265,27.4466,32500.0
2013-12-17 12:40:00,41.02,41.02,40.98,41.0,10600.0,27.4533,27.4533,27.4265,27.4399,10600.0
2013-12-17 12:45:00,41.0,41.01,40.99,41.01,17300.0,27.4399,27.4466,27.4332,27.4466,17300.0
2013-12-17 12:50:00,41.0,41.03,40.98,40.99,12500.0,27.4399,27.46,27.4265,27.4332,12500.0
2013-12-17 12:55:00,40.98,41.03,40.97,40.97,23000.0,27.4265,27.46,27.4198,27.4198,23000.0
2013-12-17 13:00:00,40.97,41.02,40.97,41.02,35600.0,27.4198,27.4533,27.4198,27.4533,35600.0
2013-12-17 13:05:00,41.02,41.04,40.98,40.98,14400.0,27.4533,27.4667,27.4265,27.4265,14400.0
2013-12-17 13:10:00,40.98,41.01,40.97,41.01,22000.0,27.4265,27.4466,27.4198,27.4466,22000.0
2013-12-17 13:15:00,41.0,41.09,41.0,41.09,20400.0,27.4399,27.5001,27.4399,27.5001,20400.0
2013-12-17 13:20:00,41.08,41.09,41.02,41.02,13900.0,27.4934,27.5001,27.4533,27.4533,13900.0
2013-12-17 13:25:00,41.02,41.05,41.01,41.04,39100.0,27.4533,27.4733,27.4466,27.4667,39100.0
2013-12-17 13:30:00,41.04,41.05,40.98,41.0,37100.0,27.4667,27.4733,27.4265,27.4399,37100.0
2013-12-17 13:35:00,41.0,41.02,40.99,41.02,20900.0,27.4399,27.4533,27.4332,27.4533,20900.0
2013-12-17 13:40:00,41.03,41.03,40.99,41.0,29200.0,27.46,27.46,27.4332,27.4399,29200.0
2013-12-17 13:45:00,41.0,41.01,40.96,40.96,24800.0,27.4399,27.4466,27.4131,27.4131,24800.0
2013-12-17 13:50:00,40.96,40.98,40.94,40.98,30800.0,27.4131,27.4265,27.3997,27.4265,30800.0
2013-12-17 13:55:00,40.98,41.08,40.97,41.06,78900.0,27.4265,27.4934,27.4198,27.48,78900.0
2013-12-17 14:00:00,41.06,41.09,41.06,41.09,13100.0,27.48,27.5001,27.48,27.5001,13100.0
2013-12-17 14:05:00,41.09,41.19,41.09,41.19,41300.0,27.5001,27.567,27.5001,27.567,41300.0
2013-12-17 14:10:00,41.21,41.23,41.19,41.2,31900.0,27.5804,27.5938,27.567,27.5737,31900.0
2013-12-17 14:15:00,41.18,41.2,41.11,41.11,25700.0,27.5604,27.5737,27.5135,27.5135,25700.0
2013-12-17 14:20:00,41.11,41.19,41.11,41.17,23700.0,27.5135,27.567,27.5135,27.5537,23700.0
2013-12-17 14:25:00,41.17,41.17,41.12,41.12,27300.0,27.5537,27.5537,27.5202,27.5202,27300.0
2013-12-17 14:30:00,41.11,41.11,41.04,41.04,19500.0,27.5135,27.5135,27.4667,27.4667,19500.0
2013-12-17 14:35:00,41.04,41.04,41.0,41.0,30100.0,27.4667,27.4667,27.4399,27.4399,30100.0
2013-12-17 14:40:00,41.0,41.06,41.0,41.06,19400.0,27.4399,27.48,27.4399,27.48,19400.0
2013-12-17 14:45:00,41.06,41.08,41.04,41.06,14200.0,27.48,27.4934,27.4667,27.48,14200.0
2013-12-17 14:50:00,41.07,41.13,41.04,41.07,57000.0,27.4867,27.5269,27.4667,27.4867,57000.0
2013-12-17 14:55:00,41.06,41.11,41.06,41.09,12200.0,27.48,27.5135,27.48,27.5001,12200.0
2013-12-17 15:00:00,41.09,41.16,41.07,41.16,32200.0,27.5001,27.547,27.4867,27.547,32200.0
2013-12-17 15:05:00,41.16,41.21,41.15,41.21,15500.0,27.547,27.5804,27.5403,27.5804,15500.0
2013-12-17 15:10:00,41.2,41.21,41.18,41.21,14300.0,27.5737,27.5804,27.5604,27.5804,14300.0
2013-12-17 15:15:00,41.21,41.27,41.19,41.27,28800.0,27.5804,27.6206,27.567,27.6206,28800.0
2013-12-17 15:20:00,41.27,41.29,41.26,41.28,33700.0,27.6206,27.634,27.6139,27.6273,33700.0
2013-12-17 15:25:00,41.27,41.28,41.25,41.25,34100.0,27.6206,27.6273,27.6072,27.6072,34100.0
2013-12-17 15:30:00,41.25,41.29,41.24,41.28,62100.0,27.6072,27.634,27.6005,27.6273,62100.0
2013-12-17 15:35:00,41.28,41.3,41.25,41.3,57000.0,27.6273,27.6407,27.6072,27.6407,57000.0
2013-12-17 15:40:00,41.3,41.34,41.29,41.32,68100.0,27.6407,27.6674,27.634,27.654,68100.0
2013-12-17 15:45:00,41.32,41.34,41.25,41.25,122900.0,27.654,27.6674,27.6072,27.6072,122900.0
2013-12-17 15:50:00,41.26,41.28,41.21,41.26,108300.0,27.6139,27.6273,27.5804,27.6139,108300.0
2013-12-17 15:55:00,41.25,41.27,41.21,41.22,205400.0,27.6072,27.6206,27.5804,27.5871,205400.0
2013-12-18 09:30:00,41.63,41.64,41.46,41.46,102200.0,27.8615,27.8682,27.7477,27.7477,102200.0
2013-12-18 09:35:00,41.46,41.55,41.39,41.52,40800.0,27.7477,27.808,27.7009,27.7879,40800.0
2013-12-18 09:40:00,41.5,41.67,41.48,41.57,90500.0,27.7745,27.8883,27.7611,27.8214,90500.0
2013-12-18 09:45:00,41.61,41.61,41.51,41.58,63300.0,27.8481,27.8481,27.7812,27.8281,63300.0
2013-12-18 09:50:00,41.58,41.63,41.53,41.61,53000.0,27.8281,27.8615,27.7946,27.8481,53000.0
2013-12-18 09:55:00,41.61,41.65,41.53,41.63,81300.0,27.8481,27.8749,27.7946,27.8615,81300.0
2013-12-18 10:00:00,41.63,41.75,41.58,41.73,76400.0,27.8615,27.9418,27.8281,27.9284,76400.0
2013-12-18 10:05:00,41.72,41.78,41.7,41.76,86900.0,27.9218,27.9619,27.9084,27.9485,86900.0
2013-12-18 10:10:00,41.77,41.77,41.59,41.59,96800.0,27.9552,27.9552,27.8348,27.8348,96800.0
2013-12-18 10:15:00,41.59,41.6,41.45,41.45,45600.0,27.8348,27.8414,27.7411,27.7411,45600.0
2013-12-18 10:20:00,41.45,41.5,41.42,41.44,42700.0,27.7411,27.7745,27.721,27.7344,42700.0
2013-12-18 10:25:00,41.44,41.48,41.38,41.39,32800.0,27.7344,27.7611,27.6942,27.7009,32800.0
2013-12-18 10:30:00,41.38,41.5,41.35,41.5,40400.0,27.6942,27.7745,27.6741,27.7745,40400.0
2013-12-18 10:35:00,41.49,41.5,41.42,41.42,34300.0,27.7678,27.7745,27.721,27.721,34300.0
2013-12-18 10:40:00,41.42,41.43,41.32,41.35,23700.0,27.721,27.7277,27.654,27.6741,23700.0
2013-12-18 10:45:00,41.34,41.36,41.2,41.26,45700.0,27.6674,27.6808,27.5737,27.6139,45700.0
2013-12-18 10:50:00,41.27,41.29,41.23,41.26,37500.0,27.6206,27.634,27.5938,27.6139,37500.0
2013-12-18 10:55:00,41.26,41.36,41.26,41.34,37900.0,27.6139,27.6808,27.6139,27.6674,37900.0
2013-12-18 11:00:00,41.35,41.39,41.33,41.34,27100.0,27.6741,27.7009,27.6607,27.6674,27100.0
2013-12-18 11:05:00,41.33,41.37,41.31,41.36,21300.0,27.6607,27.6875,27.6474,27.6808,21300.0
2013-12-18 11:10:00,41.35,41.37,41.32,41.35,21200.0,27.6741,27.6875,27.654,27.6741,21200.0
2013-12-18 11:15:00,41.36,41.36,41.32,41.32,20200.0,27.6808,27.6808,27.654,27.654,20200.0
2013-12-18 11:20:00,41.32,41.33,41.27,41.29,51300.0,27.654,27.6607,27.6206,27.634,51300.0
2013-12-18 11:25:00,41.29,41.3,41.24,41.26,35800.0,27.634,27.6407,27.6005,27.6139,35800.0
2013-12-18 11:30:00,41.24,41.27,41.23,41.24,19700.0,27.6005,27.6206,27.5938,27.6005,19700.0
2013-12-18 11:35:00,41.25,41.27,41.22,41.27,16400.0,27.6072,27.6206,27.5871,27.6206,16400.0
2013-12-18 11:40:00,41.27,41.27,41.1,41.13,35500.0,27.6206,27.6206,27.5068,27.5269,35500.0
2013-12-18 11:45:00,41.14,41.14,41.03,41.07,22400.0,27.5336,27.5336,27.46,27.4867,22400.0
2013-12-18 11:50:00,41.07,41.12,41.06,41.09,41100.0,27.4867,27.5202,27.48,27.5001,41100.0
2013-12-18 11:55:00,41.1,41.14,41.09,41.14,36800.0,27.5068,27.5336,27.5001,27.5336,36800.0
2013-12-18 12:00:00,41.14,41.15,41.1,41.13,21000.0,27.5336,27.5403,27.5068,27.5269,21000.0
2013-12-18 12:05:00,41.14,41.19,41.13,41.17,32400.0,27.5336,27.567,27.5269,27.5537,32400.0
2013-12-18 12:10:00,41.18,41.24,41.16,41.19,52700.0,27.5604,27.6005,27.547,27.567,52700.0
2013-12-18 12:15:00,41.2,41.23,41.14,41.17,20100.0,27.5737,27.5938,27.5336,27.5537,20100.0
2013-12-18 12:20:00,41.18,41.24,41.15,41.24,16000.0,27.5604,27.6005,27.5403,27.6005,16000.0
2013-12-18 12:25:00,41.23,41.32,41.23,41.32,38700.0,27.5938,27.654,27.5938,27.654,38700.0
2013-12-18 12:30:00,41.32,41.36,41.29,41.32,30200.0,27.654,27.6808,27.634,27.654,30200.0
2013-12-18 12:35:00,41.33,41.33,41.27,41.28,22200.0,27.6607,27.6607,27.6206,27.6273,22200.0
2013-12-18 12:40:00,41.28,41.3,41.24,41.3,29900.0,27.6273,27.6407,27.6005,27.6407,29900.0
2013-12-18 12:45:00,41.3,41.34,41.29,41.31,22700.0,27.6407,27.6674,27.634,27.6474,22700.0
2013-12-18 12:50:00,41.31,41.33,41.3,41.33,11300.0,27.6474,27.6607,27.6407,27.6607,11300.0
2013-12-18 12:55:00,41.34,41.37,41.29,41.3,26500.0,27.6674,27.6875,27.634,27.6407,26500.0
2013-12-18 13:00:00,41.3,41.31,41.2,41.27,27200.0,27.6407,27.6474,27.5737,27.6206,27200.0
2013-12-18 13:05:00,41.26,41.33,41.26,41.33,13500.0,27.6139,27.6607,27.6139,27.6607,13500.0
2013-12-18 13:10:00,41.32,41.33,41.15,41.18,53300.0,27.654,27.6607,27.5403,27.5604,53300.0
2013-12-18 13:15:00,41.18,41.21,41.16,41.21,19500.0,27.5604,27.5804,27.547,27.5804,19500.0
2013-12-18 13:20:00,41.21,41.25,41.15,41.25,26900.0,27.5804,27.6072,27.5403,27.6072,26900.0
2013-12-18 13:25:00,41.25,41.32,41.24,41.3,19900.0,27.6072,27.654,27.6005,27.6407,19900.0
2013-12-18 13:30:00,41.3,41.3,41.24,41.25,16100.0,27.6407,27.6407,27.6005,27.6072,16100.0
2013-12-18 13:35:00,41.24,41.26,41.21,41.26,21100.0,27.6005,27.6139,27.5804,27.6139,21100.0
2013-12-18 13:40:00,41.27,41.28,41.22,41.27,19700.0,27.6206,27.6273,27.5871,27.6206,19700.0
2013-12-18 13:45:00,41.28,41.33,41.27,41.32,8300.0,27.6273,27.6607,27.6206,27.654,8300.0
2013-12-18 13:50:00,41.33,41.35,41.31,41.34,35500.0,27.6607,27.6741,27.6474,27.6674,35500.0
2013-12-18 13:55:00,41.34,41.4,41.26,41.32,50500.0,27.6674,27.7076,27.6139,27.654,50500.0
2013-12-18 14:00:00,41.3,41.58,40.95,41.56,108300.0,27.6407,27.8281,27.4064,27.8147,108300.0
2013-12-18 14:05:00,41.56,41.77,41.5,41.67,80400.0,27.8147,27.9552,27.7745,27.8883,80400.0
2013-12-18 14:10:00,41.7,41.74,41.51,41.58,63500.0,27.9084,27.9351,27.7812,27.8281,63500.0
2013-12-18 14:15:00,41.55,41.61,41.46,41.61,68000.0,27.808,27.8481,27.7477,27.8481,68000.0
2013-12-18 14:20:00,41.62,41.79,41.58,41.79,78000.0,27.8548,27.9686,27.8281,27.9686,78000.0
2013-12-18 14:25:00,41.78,41.85,41.65,41.68,135600.0,27.9619,28.0088,27.8749,27.895,135600.0
2013-12-18 14:30:00,41.68,41.75,41.65,41.73,70300.0,27.895,27.9418,27.8749,27.9284,70300.0
2013-12-18 14:35:00,41.72,41.91,41.72,41.91,83000.0,27.9218,28.0489,27.9218,28.0489,83000.0
2013-12-18 14:40:00,41.9,41.96,41.84,41.93,83000.0,28.0422,28.0824,28.0021,28.0623,83000.0
2013-12-18 14:45:00,41.93,41.96,41.75,41.78,90900.0,28.0623,28.0824,27.9418,27.9619,90900.0
2013-12-18 14:50:00,41.77,41.91,41.77,41.91,44800.0,27.9552,28.0489,27.9552,28.0489,44800.0
2013-12-18 14:55:00,41.9,41.97,41.89,41.93,91500.0,28.0422,28.0891,28.0355,28.0623,91500.0
2013-12-18 15:00:00,41.94,41.97,41.9,41.93,73300.0,28.069,28.0891,28.0422,28.0623,73300.0
2013-12-18 15:05:00,41.92,41.97,41.88,41.9,56700.0,28.0556,28.0891,28.0288,28.0422,56700.0
2013-12-18 15:10:00,41.9,42.08,41.9,42.07,138100.0,28.0422,28.1627,28.0422,28.156,138100.0
2013-12-18 15:15:00,42.07,42.13,42.03,42.13,93500.0,28.156,28.1962,28.1292,28.1962,93500.0
2013-12-18 15:20:00,42.13,42.19,42.1,42.19,102300.0,28.1962,28.2363,28.1761,28.2363,102300.0
2013-12-18 15:25:00,42.18,42.21,42.03,42.1,129800.0,28.2296,28.2497,28.1292,28.1761,129800.0
2013-12-18 15:30:00,42.1,42.18,42.02,42.07,127100.0,28.1761,28.2296,28.1225,28.156,127100.0
2013-12-18 15:35:00,42.07,42.13,42.04,42.12,118700.0,28.156,28.1962,28.1359,28.1895,118700.0
2013-12-18 15:40:00,42.11,42.12,42.0,42.0,142300.0,28.1828,28.1895,28.1091,28.1091,142300.0
2013-12-18 15:45:00,42.0,42.03,41.93,41.95,222600.0,28.1091,28.1292,28.0623,28.0757,222600.0
2013-12-18 15:50:00,41.95,41.97,41.87,41.88,171700.0,28.0757,28.0891,28.0221,28.0288,171700.0
2013-12-18 15:55:00,41.88,41.97,41.88,41.96,374400.0,28.0288,28.0891,28.0288,28.0824,374400.0
2013-12-19 09:30:00,42.0,42.0,41.61,41.69,99100.0,28.1091,28.1091,27.8481,27.9017,99100.0
2013-12-19 09:35:00,41.64,41.95,41.5,41.71,120500.0,27.8682,28.0757,27.7745,27.9151,120500.0
2013-12-19 09:40:00,41.73,41.89,41.72,41.87,22700.0,27.9284,28.0355,27.9218,28.0221,22700.0
2013-12-19 09:45:00,41.88,41.95,41.84,41.86,36800.0,28.0288,28.0757,28.0021,28.0155,36800.0
2013-12-19 09:50:00,41.86,41.9,41.76,41.78,55000.0,28.0155,28.0422,27.9485,27.9619,55000.0
2013-12-19 09:55:00,41.79,41.88,41.73,41.73,27100.0,27.9686,28.0288,27.9284,27.9284,27100.0
2013-12-19 10:00:00,41.74,41.83,41.61,41.63,90900.0,27.9351,27.9954,27.8481,27.8615,90900.0
2013-12-19 10:05:00,41.61,41.75,41.54,41.75,93700.0,27.8481,27.9418,27.8013,27.9418,93700.0
2013-12-19 10:10:00,41.64,41.64,41.37,41.37,47200.0,27.8682,27.8682,27.6875,27.6875,47200.0
2013-12-19 10:15:00,41.4,41.49,41.35,41.38,29600.0,27.7076,27.7678,27.6741,27.6942,29600.0
2013-12-19 10:20:00,41.39,41.46,41.34,41.37,30200.0,27.7009,27.7477,27.6674,27.6875,30200.0
2013-12-19 10:25:00,41.38,41.52,41.37,41.52,28000.0,27.6942,27.7879,27.6875,27.7879,28000.0
2013-12-19 10:30:00,41.52,41.67,41.5,41.64,49100.0,27.7879,27.8883,27.7745,27.8682,49100.0
2013-12-19 10:35:00,41.64,41.64,41.48,41.54,29500.0,27.8682,27.8682,27.7611,27.8013,29500.0
2013-12-19 10:40:00,41.56,41.61,41.5,41.61,26000.0,27.8147,27.8481,27.7745,27.8481,26000.0
2013-12-19 10:45:00,41.61,41.64,41.56,41.6,24600.0,27.8481,27.8682,27.8147,27.8414,24600.0
2013-12-19 10:50:00,41.61,41.64,41.55,41.59,24300.0,27.8481,27.8682,27.808,27.8348,24300.0
2013-12-19 10:55:00,41.6,41.61,41.51,41.54,31800.0,27.8414,27.8481,27.7812,27.8013,31800.0
2013-12-19 11:00:00,41.53,41.56,41.51,41.54,19800.0,27.7946,27.8147,27.7812,27.8013,19800.0
2013-12-19 11:05:00,41.55,41.55,41.49,41.51,13400.0,27.808,27.808,27.7678,27.7812,13400.0
2013-12-19 11:10:00,41.51,41.52,41.5,41.51,17400.0,27.7812,27.7879,27.7745,27.7812,17400.0
2013-12-19 11:15:00,41.52,41.53,41.49,41.51,24700.0,27.7879,27.7946,27.7678,27.7812,24700.0
2013-12-19 11:20:00,41.52,41.53,41.47,41.5,23500.0,27.7879,27.7946,27.7544,27.7745,23500.0
2013-12-19 11:25:00,41.49,41.49,41.4,41.44,30500.0,27.7678,27.7678,27.7076,27.7344,30500.0
2013-12-19 11:30:00,41.44,41.54,41.43,41.54,19700.0,27.7344,27.8013,27.7277,27.8013,19700.0
2013-12-19 11:35:00,41.53,41.54,41.5,41.53,15100.0,27.7946,27.8013,27.7745,27.7946,15100.0
2013-12-19 11:40:00,41.53,41.58,41.52,41.57,23700.0,27.7946,27.8281,27.7879,27.8214,23700.0
2013-12-19 11:45:00,41.57,41.62,41.55,41.61,27000.0,27.8214,27.8548,27.808,27.8481,27000.0
2013-12-19 11:50:00,41.61,41.69,41.59,41.69,23000.0,27.8481,27.9017,27.8348,27.9017,23000.0
2013-12-19 11:55:00,41.69,41.78,41.69,41.78,43700.0,27.9017,27.9619,27.9017,27.9619,43700.0
2013-12-19 12:00:00,41.76,41.76,41.68,41.69,28800.0,27.9485,27.9485,27.895,27.9017,28800.0
2013-12-19 12:05:00,41.69,41.75,41.68,41.73,21000.0,27.9017,27.9418,27.895,27.9284,21000.0
2013-12-19 12:10:00,41.73,41.75,41.7,41.74,17400.0,27.9284,27.9418,27.9084,27.9351,17400.0
2013-12-19 12:15:00,41.73,41.81,41.7,41.77,79400.0,27.9284,27.982,27.9084,27.9552,79400.0
2013-12-19 12:20:00,41.8,41.85,41.77,41.84,16300.0,27.9753,28.0088,27.9552,28.0021,16300.0
2013-12-19 12:25:00,41.83,41.84,41.8,41.81,16400.0,27.9954,28.0021,27.9753,27.982,16400.0
2013-12-19 12:30:00,41.81,41.83,41.77,41.8,15000.0,27.982,27.9954,27.9552,27.9753,15000.0
2013-12-19 12:35:00,41.81,41.82,41.73,41.74,40000.0,27.982,27.9887,27.9284,27.9351,40000.0
2013-12-19 12:40:00,41.72,41.75,41.69,41.71,25600.0,27.9218,27.9418,27.9017,27.9151,25600.0
2013-12-19 12:45:00,41.71,41.71,41.65,41.65,9400.0,27.9151,27.9151,27.8749,27.8749,9400.0
2013-12-19 12:50:00,41.65,41.68,41.64,41.68,15800.0,27.8749,27.895,27.8682,27.895,15800.0
2013-12-19 12:55:00,41.68,41.74,41.68,41.72,12400.0,27.895,27.9351,27.895,27.9218,12400.0
2013-12-19 13:00:00,41.72,41.73,41.67,41.69,20600.0,27.9218,27.9284,27.8883,27.9017,20600.0
2013-12-19 13:05:00,41.68,41.75,41.68,41.75,20200.0,27.895,27.9418,27.895,27.9418,20200.0
2013-12-19 13:10:00,41.76,41.76,41.71,41.76,37800.0,27.9485,27.9485,27.9151,27.9485,37800.0
2013-12-19 13:15:00,41.75,41.76,41.73,41.76,26700.0,27.9418,27.9485,27.9284,27.9485,26700.0
2013-12-19 13:20:00,41.76,41.76,41.73,41.75,12600.0,27.9485,27.9485,27.9284,27.9418,12600.0
2013-12-19 13:25:00,41.76,41.76,41.66,41.67,20000.0,27.9485,27.9485,27.8816,27.8883,20000.0
2013-12-19 13:30:00,41.66,41.69,41.65,41.65,32000.0,27.8816,27.9017,27.8749,27.8749,32000.0
2013-12-19 13:35:00,41.66,41.7,41.65,41.7,12700.0,27.8816,27.9084,27.8749,27.9084,12700.0
2013-12-19 13:40:00,41.7,41.71,41.67,41.67,21400.0,27.9084,27.9151,27.8883,27.8883,21400.0
2013-12-19 13:45:00,41.67,41.67,41.55,41.55,38300.0,27.8883,27.8883,27.808,27.808,38300.0
2013-12-19 13:50:00,41.55,41.57,41.53,41.55,33200.0,27.808,27.8214,27.7946,27.808,33200.0
2013-12-19 13:55:00,41.54,41.55,41.5,41.52,23600.0,27.8013,27.808,27.7745,27.7879,23600.0
2013-12-19 14:00:00,41.52,41.52,41.43,41.43,31300.0,27.7879,27.7879,27.7277,27.7277,31300.0
2013-12-19 14:05:00,41.43,41.48,41.43,41.48,32600.0,27.7277,27.7611,27.7277,27.7611,32600.0
2013-12-19 14:10:00,41.48,41.48,41.46,41.47,19700.0,27.7611,27.7611,27.7477,27.7544,19700.0
2013-12-19 14:15:00,41.48,41.49,41.47,41.48,24400.0,27.7611,27.7678,27.7544,27.7611,24400.0
2013-12-19 14:20:00,41.48,41.48,41.44,41.45,27700.0,27.7611,27.7611,27.7344,27.7411,27700.0
2013-12-19 14:25:00,41.45,41.48,41.42,41.42,27500.0,27.7411,27.7611,27.721,27.721,27500.0
2013-12-19 14:30:00,41.42,41.42,41.35,41.36,39500.0,27.721,27.721,27.6741,27.6808,39500.0
2013-12-19 14:35:00,41.37,41.37,41.3,41.3,33400.0,27.6875,27.6875,27.6407,27.6407,33400.0
2013-12-19 14:40:00,41.3,41.33,41.3,41.31,36600.0,27.6407,27.6607,27.6407,27.6474,36600.0
2013-12-19 14:45:00,41.31,41.32,41.25,41.25,46300.0,27.6474,27.654,27.6072,27.6072,46300.0
2013-12-19 14:50:00,41.25,41.26,41.2,41.25,43600.0,27.6072,27.6139,27.5737,27.6072,43600.0
2013-12-19 14:55:00,41.24,41.35,41.22,41.33,51600.0,27.6005,27.6741,27.5871,27.6607,51600.0
2013-12-19 15:00:00,41.32,41.38,41.31,41.37,37000.0,27.654,27.6942,27.6474,27.6875,37000.0
2013-12-19 15:05:00,41.36,41.36,41.21,41.21,59000.0,27.6808,27.6808,27.5804,27.5804,59000.0
2013-12-19 15:10:00,41.21,41.23,41.2,41.23,35500.0,27.5804,27.5938,27.5737,27.5938,35500.0
2013-12-19 15:15:00,41.22,41.3,41.22,41.3,53800.0,27.5871,27.6407,27.5871,27.6407,53800.0
2013-12-19 15:20:00,41.3,41.3,41.24,41.25,44600.0,27.6407,27.6407,27.6005,27.6072,44600.0
2013-12-19 15:25:00,41.24,41.25,41.22,41.23,40300.0,27.6005,27.6072,27.5871,27.5938,40300.0
2013-12-19 15:30:00,41.23,41.27,41.22,41.26,59800.0,27.5938,27.6206,27.5871,27.6139,59800.0
2013-12-19 15:35:00,41.25,41.36,41.25,41.35,62000.0,27.6072,27.6808,27.6072,27.6741,62000.0
2013-12-19 15:40:00,41.35,41.39,41.32,41.33,93200.0,27.6741,27.7009,27.654,27.6607,93200.0
2013-12-19 15:45:00,41.32,41.32,41.26,41.29,82700.0,27.654,27.654,27.6139,27.634,82700.0
2013-12-19 15:50:00,41.29,41.36,41.28,41.35,112600.0,27.634,27.6808,27.6273,27.6741,112600.0
2013-12-19 15:55:00,41.36,41.4,41.34,41.35,276000.0,27.6808,27.7076,27.6674,27.6741,276000.0
2013-12-20 09:30:00,41.42,41.45,41.1,41.35,315600.0,27.721,27.7411,27.5068,27.6741,315600.0
2013-12-20 09:35:00,41.35,41.42,41.26,41.32,27800.0,27.6741,27.721,27.6139,27.654,27800.0
2013-12-20 09:40:00,41.32,41.42,41.27,41.37,21900.0,27.654,27.721,27.6206,27.6875,21900.0
2013-12-20 09:45:00,41.37,41.4,41.28,41.34,27800.0,27.6875,27.7076,27.6273,27.6674,27800.0
2013-12-20 09:50:00,41.34,41.37,41.2,41.22,42300.0,27.6674,27.6875,27.5737,27.5871,42300.0
2013-12-20 09:55:00,41.21,41.23,41.01,41.04,99300.0,27.5804,27.5938,27.4466,27.4667,99300.0
2013-12-20 10:00:00,41.05,41.1,40.9,40.9,82300.0,27.4733,27.5068,27.373,27.373,82300.0
2013-12-20 10:05:00,40.9,40.97,40.8,40.81,71300.0,27.373,27.4198,27.306,27.3127,71300.0
2013-12-20 10:10:00,40.81,40.83,40.72,40.73,75700.0,27.3127,27.3261,27.2525,27.2592,75700.0
2013-12-20 10:15:00,40.73,40.87,40.72,40.86,110300.0,27.2592,27.3529,27.2525,27.3462,110300.0
2013-12-20 10:20:00,40.86,40.92,40.8,40.8,76100.0,27.3462,27.3863,27.306,27.306,76100.0
2013-12-20 10:25:00,40.8,40.8,40.71,40.72,91600.0,27.306,27.306,27.2458,27.2525,91600.0
2013-12-20 10:30:00,40.72,40.76,40.71,40.72,53800.0,27.2525,27.2793,27.2458,27.2525,53800.0
2013-12-20 10:35:00,40.71,40.73,40.58,40.64,106200.0,27.2458,27.2592,27.1588,27.1989,106200.0
2013-12-20 10:40:00,40.64,40.65,40.47,40.47,104700.0,27.1989,27.2056,27.0852,27.0852,104700.0
2013-12-20 10:45:00,40.48,40.51,40.42,40.42,132700.0,27.0919,27.1119,27.0517,27.0517,132700.0
2013-12-20 10:50:00,40.43,40.48,40.38,40.43,103400.0,27.0584,27.0919,27.0249,27.0584,103400.0
2013-12-20 10:55:00,40.43,40.44,40.33,40.35,94200.0,27.0584,27.0651,26.9915,27.0049,94200.0
2013-12-20 11:00:00,40.34,40.34,40.24,40.26,127700.0,26.9982,26.9982,26.9312,26.9446,127700.0
2013-12-20 11:05:00,40.26,40.3,40.25,40.25,81500.0,26.9446,26.9714,26.9379,26.9379,81500.0
2013-12-20 11:10:00,40.25,40.29,40.16,40.16,111600.0,26.9379,26.9647,26.8777,26.8777,111600.0
2013-12-20 11:15:00,40.17,40.17,40.03,40.04,140000.0,26.8844,26.8844,26.7907,26.7974,140000.0
2013-12-20 11:20:00,40.04,40.1,40.02,40.06,78700.0,26.7974,26.8375,26.784,26.8108,78700.0
2013-12-20 11:25:00,40.06,40.08,39.93,39.97,160200.0,26.8108,26.8242,26.7238,26.7505,160200.0
2013-12-20 11:30:00,39.97,40.05,39.97,40.02,141800.0,26.7505,26.8041,26.7505,26.784,141800.0
2013-12-20 11:35:00,40.01,40.01,39.95,40.01,113600.0,26.7773,26.7773,26.7372,26.7773,113600.0
2013-12-20 11:40:00,40.01,40.12,39.98,40.11,109600.0,26.7773,26.8509,26.7572,26.8442,109600.0
2013-12-20 11:45:00,40.1,40.2,40.04,40.09,140100.0,26.8375,26.9045,26.7974,26.8309,140100.0
2013-12-20 11:50:00,40.09,40.11,39.95,39.99,95700.0,26.8309,26.8442,26.7372,26.7639,95700.0
2013-12-20 11:55:00,39.99,40.16,39.98,40.16,75500.0,26.7639,26.8777,26.7572,26.8777,75500.0
2013-12-20 12:00:00,40.16,40.28,40.14,40.25,134400.0,26.8777,26.958,26.8643,26.9379,134400.0
2013-12-20 12:05:00,40.26,40.26,40.12,40.13,81300.0,26.9446,26.9446,26.8509,26.8576,81300.0
2013-12-20 12:10:00,40.12,40.27,40.1,40.27,59600.0,26.8509,26.9513,26.8375,26.9513,59600.0
2013-12-20 12:15:00,40.26,40.28,40.22,40.27,78500.0,26.9446,26.958,26.9179,26.9513,78500.0
2013-12-20 12:20:00,40.26,40.27,40.22,40.25,54900.0,26.9446,26.9513,26.9179,26.9379,54900.0
2013-12-20 12:25:00,40.25,40.26,40.18,40.19,67800.0,26.9379,26.9446,26.8911,26.8978,67800.0
2013-12-20 12:30:00,40.19,40.23,40.19,40.22,47700.0,26.8978,26.9245,26.8978,26.9179,47700.0
2013-12-20 12:35:00,40.22,40.33,40.18,40.32,61500.0,26.9179,26.9915,26.8911,26.9848,61500.0
2013-12-20 12:40:00,40.31,40.38,40.31,40.33,74500.0,26.9781,27.0249,26.9781,26.9915,74500.0
2013-12-20 12:45:00,40.33,40.33,40.26,40.32,52500.0,26.9915,26.9915,26.9446,26.9848,52500.0
2013-12-20 12:50:00,40.33,40.37,40.29,40.37,48700.0,26.9915,27.0182,26.9647,27.0182,48700.0
2013-12-20 12:55:00,40.37,40.41,40.31,40.31,73600.0,27.0182,27.045,26.9781,26.9781,73600.0
2013-12-20 13:00:00,40.33,40.34,40.27,40.31,43700.0,26.9915,26.9982,26.9513,26.9781,43700.0
2013-12-20 13:05:00,40.31,40.37,40.3,40.33,40800.0,26.9781,27.0182,26.9714,26.9915,40800.0
2013-12-20 13:10:00,40.32,40.37,40.22,40.27,172900.0,26.9848,27.0182,26.9179,26.9513,172900.0
2013-12-20 13:15:00,40.27,40.27,40.13,40.15,93800.0,26.9513,26.9513,26.8576,26.871,93800.0
2013-12-20 13:20:00,40.15,40.28,40.1,40.24,80800.0,26.871,26.958,26.8375,26.9312,80800.0
2013-12-20 13:25:00,40.24,40.25,40.17,40.18,31700.0,26.9312,26.9379,26.8844,26.8911,31700.0
2013-12-20 13:30:00,40.19,40.26,40.19,40.24,57300.0,26.8978,26.9446,26.8978,26.9312,57300.0
2013-12-20 13:35:00,40.25,40.25,40.2,40.24,56500.0,26.9379,26.9379,26.9045,26.9312,56500.0
2013-12-20 13:40:00,40.24,40.31,40.24,40.3,47700.0,26.9312,26.9781,26.9312,26.9714,47700.0
2013-12-20 13:45:00,40.3,40.37,40.29,40.37,41200.0,26.9714,27.0182,26.9647,27.0182,41200.0
2013-12-20 13:50:00,40.37,40.41,40.34,40.35,49900.0,27.0182,27.045,26.9982,27.0049,49900.0
2013-12-20 13:55:00,40.35,40.42,40.34,40.41,35800.0,27.0049,27.0517,26.9982,27.045,35800.0
2013-12-20 14:00:00,40.41,40.42,40.33,40.34,47000.0,27.045,27.0517,26.9915,26.9982,47000.0
2013-12-20 14:05:00,40.34,40.37,40.33,40.34,49500.0,26.9982,27.0182,26.9915,26.9982,49500.0
2013-12-20 14:10:00,40.33,40.34,40.24,40.24,46100.0,26.9915,26.9982,26.9312,26.9312,46100.0
2013-12-20 14:15:00,40.25,40.28,40.22,40.25,48900.0,26.9379,26.958,26.9179,26.9379,48900.0
2013-12-20 14:20:00,40.25,40.25,40.18,40.18,61700.0,26.9379,26.9379,26.8911,26.8911,61700.0
2013-12-20 14:25:00,40.17,40.18,40.09,40.1,99300.0,26.8844,26.8911,26.8309,26.8375,99300.0
2013-12-20 14:30:00,40.1,40.1,40.03,40.04,71700.0,26.8375,26.8375,26.7907,26.7974,71700.0
2013-12-20 14:35:00,40.05,40.11,40.01,40.02,145600.0,26.8041,26.8442,26.7773,26.784,145600.0
2013-12-20 14:40:00,40.02,40.02,39.95,40.0,92800.0,26.784,26.784,26.7372,26.7706,92800.0
2013-12-20 14:45:00,39.99,40.0,39.98,39.99,64200.0,26.7639,26.7706,26.7572,26.7639,64200.0
2013-12-20 14:50:00,40.0,40.0,39.99,39.99,63500.0,26.7706,26.7706,26.7639,26.7639,63500.0
2013-12-20 14:55:00,40.0,40.04,39.99,40.03,97700.0,26.7706,26.7974,26.7639,26.7907,97700.0
2013-12-20 15:00:00,40.04,40.04,39.96,39.96,116500.0,26.7974,26.7974,26.7438,26.7438,116500.0
2013-12-20 15:05:00,39.97,39.99,39.91,39.91,125000.0,26.7505,26.7639,26.7104,26.7104,125000.0
2013-12-20 15:10:00,39.91,39.92,39.81,39.81,159800.0,26.7104,26.7171,26.6435,26.6435,159800.0
2013-12-20 15:15:00,39.82,39.82,39.78,39.79,107300.0,26.6502,26.6502,26.6234,26.6301,107300.0
2013-12-20 15:20:00,39.79,39.82,39.7,39.8,256500.0,26.6301,26.6502,26.5698,26.6368,256500.0
2013-12-20 15:25:00,39.8,39.94,39.79,39.94,139600.0,26.6368,26.7305,26.6301,26.7305,139600.0
2013-12-20 15:30:00,39.94,40.05,39.93,40.05,204600.0,26.7305,26.8041,26.7238,26.8041,204600.0
2013-12-20 15:35:00,40.05,40.06,39.9,39.98,202700.0,26.8041,26.8108,26.7037,26.7572,202700.0
2013-12-20 15:40:00,39.98,40.01,39.91,39.92,221500.0,26.7572,26.7773,26.7104,26.7171,221500.0
2013-12-20 15:45:00,39.92,39.93,39.78,39.78,335800.0,26.7171,26.7238,26.6234,26.6234,335800.0
2013-12-20 15:50:00,39.79,39.8,39.71,39.76,335200.0,26.6301,26.6368,26.5765,26.61,335200.0
2013-12-20 15:55:00,39.76,39.77,39.64,39.67,1005200.0,26.61,26.6167,26.5297,26.5498,1005200.0
2013-12-23 09:30:00,39.76,39.89,39.68,39.72,129400.0,26.61,26.697,26.5565,26.5832,129400.0
2013-12-23 09:35:00,39.74,39.8,39.58,39.79,120800.0,26.5966,26.6368,26.4895,26.6301,120800.0
2013-12-23 09:40:00,39.79,39.8,39.66,39.69,49800.0,26.6301,26.6368,26.5431,26.5631,49800.0
2013-12-23 09:45:00,39.69,39.74,39.67,39.71,50500.0,26.5631,26.5966,26.5498,26.5765,50500.0
2013-12-23 09:50:00,39.7,39.72,39.62,39.71,87100.0,26.5698,26.5832,26.5163,26.5765,87100.0
2013-12-23 09:55:00,39.71,39.8,39.69,39.8,101000.0,26.5765,26.6368,26.5631,26.6368,101000.0
2013-12-23 10:00:00,39.79,39.83,39.75,39.77,89500.0,26.6301,26.6568,26.6033,26.6167,89500.0
2013-12-23 10:05:00,39.77,39.83,39.71,39.83,95100.0,26.6167,26.6568,26.5765,26.6568,95100.0
2013-12-23 10:10:00,39.84,40.03,39.84,40.01,126100.0,26.6635,26.7907,26.6635,26.7773,126100.0
2013-12-23 10:15:00,40.0,40.04,39.97,39.99,78800.0,26.7706,26.7974,26.7505,26.7639,78800.0
2013-12-23 10:20:00,39.99,40.02,39.82,39.87,86000.0,26.7639,26.784,26.6502,26.6836,86000.0
2013-12-23 10:25:00,39.86,39.88,39.82,39.82,58700.0,26.6769,26.6903,26.6502,26.6502,58700.0
2013-12-23 10:30:00,39.83,39.86,39.76,39.78,60600.0,26.6568,26.6769,26.61,26.6234,60600.0
2013-12-23 10:35:00,39.78,39.78,39.72,39.76,81100.0,26.6234,26.6234,26.5832,26.61,81100.0
2013-12-23 10:40:00,39.77,39.97,39.77,39.96,70400.0,26.6167,26.7505,26.6167,26.7438,70400.0
2013-12-23 10:45:00,39.94,39.97,39.87,39.89,41800.0,26.7305,26.7505,26.6836,26.697,41800.0
2013-12-23 10:50:00,39.89,39.9,39.77,39.78,48300.0,26.697,26.7037,26.6167,26.6234,48300.0
2013-12-23 10:55:00,39.79,39.96,39.77,39.94,52600.0,26.6301,26.7438,26.6167,26.7305,52600.0
2013-12-23 11:00:00,39.94,40.15,39.93,40.12,149300.0,26.7305,26.871,26.7238,26.8509,149300.0
2013-12-23 11:05:00,40.12,40.32,40.12,40.2,137200.0,26.8509,26.9848,26.8509,26.9045,137200.0
2013-12-23 11:10:00,40.21,40.39,40.2,40.39,82600.0,26.9112,27.0316,26.9045,27.0316,82600.0
2013-12-23 11:15:00,40.38,40.51,40.38,40.42,139000.0,27.0249,27.1119,27.0249,27.0517,139000.0
2013-12-23 11:20:00,40.42,40.46,40.35,40.38,101700.0,27.0517,27.0785,27.0049,27.0249,101700.0
2013-12-23 11:25:00,40.38,40.41,40.33,40.41,50400.0,27.0249,27.045,26.9915,27.045,50400.0
2013-12-23 11:30:00,40.4,40.46,40.39,40.4,30400.0,27.0383,27.0785,27.0316,27.0383,30400.0
2013-12-23 11:35:00,40.42,40.43,40.34,40.37,38100.0,27.0517,27.0584,26.9982,27.0182,38100.0
2013-12-23 11:40:00,40.36,40.46,40.34,40.43,33500.0,27.0116,27.0785,26.9982,27.0584,33500.0
2013-12-23 11:45:00,40.43,40.47,40.4,40.43,41000.0,27.0584,27.0852,27.0383,27.0584,41000.0
2013-12-23 11:50:00,40.43,40.44,40.37,40.38,55500.0,27.0584,27.0651,27.0182,27.0249,55500.0
2013-12-23 11:55:00,40.38,40.39,40.31,40.33,31100.0,27.0249,27.0316,26.9781,26.9915,31100.0
2013-12-23 12:00:00,40.34,40.36,40.29,40.3,51500.0,26.9982,27.0116,26.9647,26.9714,51500.0
2013-12-23 12:05:00,40.3,40.35,40.29,40.34,24600.0,26.9714,27.0049,26.9647,26.9982,24600.0
2013-12-23 12:10:00,40.35,40.49,40.35,40.49,41700.0,27.0049,27.0986,27.0049,27.0986,41700.0
2013-12-23 12:15:00,40.49,40.55,40.42,40.42,81500.0,27.0986,27.1387,27.0517,27.0517,81500.0
2013-12-23 12:20:00,40.42,40.43,40.36,40.39,31300.0,27.0517,27.0584,27.0116,27.0316,31300.0
2013-12-23 12:25:00,40.4,40.47,40.38,40.39,51600.0,27.0383,27.0852,27.0249,27.0316,51600.0
2013-12-23 12:30:00,40.39,40.4,40.31,40.34,33400.0,27.0316,27.0383,26.9781,26.9982,33400.0
2013-12-23 12:35:00,40.34,40.46,40.33,40.46,89900.0,26.9982,27.0785,26.9915,27.0785,89900.0
2013-12-23 12:40:00,40.46,40.48,40.45,40.47,26900.0,27.0785,27.0919,27.0718,27.0852,26900.0
2013-12-23 12:45:00,40.47,40.5,40.41,40.5,57500.0,27.0852,27.1053,27.045,27.1053,57500.0
2013-12-23 12:50:00,40.5,40.5,40.43,40.45,35300.0,27.1053,27.1053,27.0584,27.0718,35300.0
2013-12-23 12:55:00,40.45,40.47,40.44,40.47,24200.0,27.0718,27.0852,27.0651,27.0852,24200.0
2013-12-23 13:00:00,40.46,40.61,40.46,40.61,65700.0,27.0785,27.1789,27.0785,27.1789,65700.0
2013-12-23 13:05:00,40.61,40.68,40.61,40.68,76000.0,27.1789,27.2257,27.1789,27.2257,76000.0
2013-12-23 13:10:00,40.68,40.72,40.59,40.62,55500.0,27.2257,27.2525,27.1655,27.1856,55500.0
2013-12-23 13:15:00,40.62,40.62,40.57,40.62,37900.0,27.1856,27.1856,27.1521,27.1856,37900.0
2013-12-23 13:20:00,40.62,40.66,40.59,40.65,115100.0,27.1856,27.2123,27.1655,27.2056,115100.0
2013-12-23 13:25:00,40.65,40.66,40.6,40.63,27800.0,27.2056,27.2123,27.1722,27.1923,27800.0
2013-12-23 13:30:00,40.61,40.63,40.6,40.61,22700.0,27.1789,27.1923,27.1722,27.1789,22700.0
2013-12-23 13:35:00,40.61,40.65,40.59,40.59,65400.0,27.1789,27.2056,27.1655,27.1655,65400.0
2013-12-23 13:40:00,40.6,40.61,40.45,40.45,62900.0,27.1722,27.1789,27.0718,27.0718,62900.0
2013-12-23 13:45:00,40.45,40.47,40.33,40.33,77500.0,27.0718,27.0852,26.9915,26.9915,77500.0
2013-12-23 13:50:00,40.33,40.35,40.25,40.25,27100.0,26.9915,27.0049,26.9379,26.9379,27100.0
2013-12-23 13:55:00,40.26,40.45,40.26,40.45,45100.0,26.9446,27.0718,26.9446,27.0718,45100.0
2013-12-23 14:00:00,40.44,40.44,40.31,40.32,36400.0,27.0651,27.0651,26.9781,26.9848,36400.0
2013-12-23 14:05:00,40.32,40.37,40.28,40.29,40800.0,26.9848,27.0182,26.958,26.9647,40800.0
2013-12-23 14:10:00,40.3,40.33,40.26,40.33,25000.0,26.9714,26.9915,26.9446,26.9915,25000.0
2013-12-23 14:15:00,40.33,40.4,40.33,40.39,48700.0,26.9915,27.0383,26.9915,27.0316,48700.0
2013-12-23 14:20:00,40.39,40.47,40.39,40.46,39800.0,27.0316,27.0852,27.0316,27.0785,39800.0
2013-12-23 14:25:00,40.46,40.55,40.46,40.53,63500.0,27.0785,27.1387,27.0785,27.1253,63500.0
2013-12-23 14:30:00,40.52,40.59,40.52,40.54,31400.0,27.1186,27.1655,27.1186,27.132,31400.0
2013-12-23 14:35:00,40.54,40.58,40.51,40.54,37300.0,27.132,27.1588,27.1119,27.132,37300.0
2013-12-23 14:40:00,40.54,40.61,40.54,40.6,38700.0,27.132,27.1789,27.132,27.1722,38700.0
2013-12-23 14:45:00,40.61,40.64,40.57,40.58,48800.0,27.1789,27.1989,27.1521,27.1588,48800.0
2013-12-23 14:50:00,40.58,40.58,40.52,40.54,30500.0,27.1588,27.1588,27.1186,27.132,30500.0
2013-12-23 14:55:00,40.53,40.57,40.52,40.56,28800.0,27.1253,27.1521,27.1186,27.1454,28800.0
2013-12-23 15:00:00,40.57,40.57,40.53,40.55,25900.0,27.1521,27.1521,27.1253,27.1387,25900.0
2013-12-23 15:05:00,40.55,40.63,40.54,40.62,61500.0,27.1387,27.1923,27.132,27.1856,61500.0
2013-12-23 15:10:00,40.62,40.72,40.62,40.71,59000.0,27.1856,27.2525,27.1856,27.2458,59000.0
2013-12-23 15:15:00,40.72,40.73,40.65,40.71,55500.0,27.2525,27.2592,27.2056,27.2458,55500.0
2013-12-23 15:20:00,40.71,40.72,40.64,40.68,72500.0,27.2458,27.2525,27.1989,27.2257,72500.0
2013-12-23 15:25:00,40.69,40.73,40.66,40.71,69100.0,27.2324,27.2592,27.2123,27.2458,69100.0
2013-12-23 15:30:00,40.72,40.73,40.68,40.7,59000.0,27.2525,27.2592,27.2257,27.2391,59000.0
2013-12-23 15:35:00,40.7,40.73,40.68,40.73,87900.0,27.2391,27.2592,27.2257,27.2592,87900.0
2013-12-23 15:40:00,40.73,40.74,40.67,40.67,91000.0,27.2592,27.2659,27.219,27.219,91000.0
2013-12-23 15:45:00,40.67,40.68,40.56,40.57,103900.0,27.219,27.2257,27.1454,27.1521,103900.0
2013-12-23 15:50:00,40.57,40.6,40.52,40.58,115800.0,27.1521,27.1722,27.1186,27.1588,115800.0
2013-12-23 15:55:00,40.57,40.61,40.57,40.61,169400.0,27.1521,27.1789,27.1521,27.1789,169400.0
2013-12-24 09:30:00,40.52,40.74,40.5,40.67,42200.0,27.1186,27.2659,27.1053,27.219,42200.0
2013-12-24 09:35:00,40.67,40.73,40.37,40.4,63100.0,27.219,27.2592,27.0182,27.0383,63100.0
2013-12-24 09:40:00,40.41,40.46,40.32,40.43,64700.0,27.045,27.0785,26.9848,27.0584,64700.0
2013-12-24 09:45:00,40.43,40.43,40.24,40.25,49800.0,27.0584,27.0584,26.9312,26.9379,49800.0
2013-12-24 09:50:00,40.27,40.3,40.07,40.14,38800.0,26.9513,26.9714,26.8175,26.8643,38800.0
2013-12-24 09:55:00,40.15,40.53,40.15,40.49,75400.0,26.871,27.1253,26.871,27.0986,75400.0
2013-12-24 10:00:00,40.48,40.51,40.29,40.34,44300.0,27.0919,27.1119,26.9647,26.9982,44300.0
2013-12-24 10:05:00,40.35,40.38,40.26,40.31,41600.0,27.0049,27.0249,26.9446,26.9781,41600.0
2013-12-24 10:10:00,40.31,40.37,40.26,40.37,24100.0,26.9781,27.0182,26.9446,27.0182,24100.0
2013-12-24 10:15:00,40.38,40.57,40.37,40.57,40700.0,27.0249,27.1521,27.0182,27.1521,40700.0
2013-12-24 10:20:00,40.57,40.64,40.5,40.5,41300.0,27.1521,27.1989,27.1053,27.1053,41300.0
2013-12-24 10:25:00,40.51,40.52,40.43,40.46,45200.0,27.1119,27.1186,27.0584,27.0785,45200.0
2013-12-24 10:30:00,40.45,40.49,40.4,40.46,26200.0,27.0718,27.0986,27.0383,27.0785,26200.0
2013-12-24 10:35:00,40.46,40.5,40.41,40.45,59800.0,27.0785,27.1053,27.045,27.0718,59800.0
2013-12-24 10:40:00,40.42,40.42,40.26,40.26,24700.0,27.0517,27.0517,26.9446,26.9446,24700.0
2013-12-24 10:45:00,40.27,40.34,40.21,40.23,61800.0,26.9513,26.9982,26.9112,26.9245,61800.0
2013-12-24 10:50:00,40.24,40.28,40.22,40.25,26200.0,26.9312,26.958,26.9179,26.9379,26200.0
2013-12-24 10:55:00,40.26,40.37,40.25,40.37,24500.0,26.9446,27.0182,26.9379,27.0182,24500.0
2013-12-24 11:00:00,40.36,40.39,40.32,40.36,31400.0,27.0116,27.0316,26.9848,27.0116,31400.0
2013-12-24 11:05:00,40.36,40.37,40.31,40.37,14400.0,27.0116,27.0182,26.9781,27.0182,14400.0
2013-12-24 11:10:00,40.36,40.37,40.32,40.34,32900.0,27.0116,27.0182,26.9848,26.9982,32900.0
2013-12-24 11:15:00,40.34,40.37,40.33,40.34,12700.0,26.9982,27.0182,26.9915,26.9982,12700.0
2013-12-24 11:20:00,40.33,40.36,40.28,40.28,15300.0,26.9915,27.0116,26.958,26.958,15300.0
2013-12-24 11:25:00,40.29,40.29,40.22,40.24,31300.0,26.9647,26.9647,26.9179,26.9312,31300.0
2013-12-24 11:30:00,40.24,40.36,40.24,40.36,21900.0,26.9312,27.0116,26.9312,27.0116,21900.0
2013-12-24 11:35:00,40.36,40.36,40.22,40.23,33600.0,27.0116,27.0116,26.9179,26.9245,33600.0
2013-12-24 11:40:00,40.23,40.25,40.15,40.15,27400.0,26.9245,26.9379,26.871,26.871,27400.0
2013-12-24 11:45:00,40.15,40.21,40.15,40.21,22000.0,26.871,26.9112,26.871,26.9112,22000.0
2013-12-24 11:50:00,40.21,40.24,40.15,40.15,28400.0,26.9112,26.9312,26.871,26.871,28400.0
2013-12-24 11:55:00,40.15,40.25,40.13,40.22,47800.0,26.871,26.9379,26.8576,26.9179,47800.0
2013-12-24 12:00:00,40.22,40.23,40.19,40.23,28400.0,26.9179,26.9245,26.8978,26.9245,28400.0
2013-12-24 12:05:00,40.23,40.25,40.21,40.23,21400.0,26.9245,26.9379,26.9112,26.9245,21400.0
2013-12-24 12:10:00,40.23,40.23,40.14,40.16,18100.0,26.9245,26.9245,26.8643,26.8777,18100.0
2013-12-24 12:15:00,40.16,40.21,40.14,40.18,42500.0,26.8777,26.9112,26.8643,26.8911,42500.0
2013-12-24 12:20:00,40.17,40.2,40.15,40.16,24500.0,26.8844,26.9045,26.871,26.8777,24500.0
2013-12-24 12:25:00,40.17,40.23,40.16,40.19,25900.0,26.8844,26.9245,26.8777,26.8978,25900.0
2013-12-24 12:30:00,40.2,40.2,40.16,40.17,34100.0,26.9045,26.9045,26.8777,26.8844,34100.0
2013-12-24 12:35:00,40.18,40.22,40.17,40.22,16400.0,26.8911,26.9179,26.8844,26.9179,16400.0
2013-12-24 12:40:00,40.22,40.24,40.18,40.18,34300.0,26.9179,26.9312,26.8911,26.8911,34300.0
2013-12-24 12:45:00,40.19,40.23,40.18,40.22,41200.0,26.8978,26.9245,26.8911,26.9179,41200.0
2013-12-24 12:50:00,40.22,40.25,40.2,40.25,37500.0,26.9179,26.9379,26.9045,26.9379,37500.0
2013-12-24 12:55:00,40.25,40.26,40.17,40.2,108100.0,26.9379,26.9446,26.8844,26.9045,108100.0
2013-12-26 09:30:00,40.24,40.5,40.24,40.4,39200.0,26.9312,27.1053,26.9312,27.0383,39200.0
2013-12-26 09:35:00,40.4,40.5,40.33,40.47,58300.0,27.0383,27.1053,26.9915,27.0852,58300.0
2013-12-26 09:40:00,40.49,40.58,40.45,40.5,62000.0,27.0986,27.1588,27.0718,27.1053,62000.0
2013-12-26 09:45:00,40.51,40.62,40.43,40.44,42900.0,27.1119,27.1856,27.0584,27.0651,42900.0
2013-12-26 09:50:00,40.45,40.53,40.36,40.46,40200.0,27.0718,27.1253,27.0116,27.0785,40200.0
2013-12-26 09:55:00,40.44,40.5,40.41,40.44,23700.0,27.0651,27.1053,27.045,27.0651,23700.0
2013-12-26 10:00:00,40.45,40.47,40.42,40.45,25200.0,27.0718,27.0852,27.0517,27.0718,25200.0
2013-12-26 10:05:00,40.47,40.49,40.45,40.47,26800.0,27.0852,27.0986,27.0718,27.0852,26800.0
2013-12-26 10:10:00,40.48,40.6,40.47,40.51,51900.0,27.0919,27.1722,27.0852,27.1119,51900.0
2013-12-26 10:15:00,40.52,40.6,40.52,40.59,94700.0,27.1186,27.1722,27.1186,27.1655,94700.0
2013-12-26 10:20:00,40.58,40.66,40.58,40.6,37400.0,27.1588,27.2123,27.1588,27.1722,37400.0
2013-12-26 10:25:00,40.58,40.6,40.54,40.59,28200.0,27.1588,27.1722,27.132,27.1655,28200.0
2013-12-26 10:30:00,40.59,40.63,40.58,40.6,22000.0,27.1655,27.1923,27.1588,27.1722,22000.0
2013-12-26 10:35:00,40.59,40.62,40.59,40.6,25800.0,27.1655,27.1856,27.1655,27.1722,25800.0
2013-12-26 10:40:00,40.6,40.69,40.6,40.66,71800.0,27.1722,27.2324,27.1722,27.2123,71800.0
2013-12-26 10:45:00,40.66,40.68,40.58,40.58,25500.0,27.2123,27.2257,27.1588,27.1588,25500.0
2013-12-26 10:50:00,40.59,40.62,40.58,40.61,26100.0,27.1655,27.1856,27.1588,27.1789,26100.0
2013-12-26 10:55:00,40.61,40.62,40.56,40.61,31700.0,27.1789,27.1856,27.1454,27.1789,31700.0
2013-12-26 11:00:00,40.61,40.65,40.61,40.64,26400.0,27.1789,27.2056,27.1789,27.1989,26400.0
2013-12-26 11:05:00,40.65,40.68,40.63,40.68,26800.0,27.2056,27.2257,27.1923,27.2257,26800.0
2013-12-26 11:10:00,40.68,40.77,40.67,40.77,51300.0,27.2257,27.286,27.219,27.286,51300.0
2013-12-26 11:15:00,40.77,40.78,40.7,40.7,26800.0,27.286,27.2926,27.2391,27.2391,26800.0
2013-12-26 11:20:00,40.7,40.73,40.62,40.64,42100.0,27.2391,27.2592,27.1856,27.1989,42100.0
2013-12-26 11:25:00,40.64,40.72,40.64,40.71,19700.0,27.1989,27.2525,27.1989,27.2458,19700.0
2013-12-26 11:30:00,40.7,40.74,40.69,40.74,17000.0,27.2391,27.2659,27.2324,27.2659,17000.0
2013-12-26 11:35:00,40.74,40.78,40.73,40.75,36100.0,27.2659,27.2926,27.2592,27.2726,36100.0
2013-12-26 11:40:00,40.74,40.8,40.72,40.8,37900.0,27.2659,27.306,27.2525,27.306,37900.0
2013-12-26 11:45:00,40.8,40.88,40.79,40.88,42100.0,27.306,27.3596,27.2993,27.3596,42100.0
2013-12-26 11:50:00,40.87,40.88,40.83,40.88,28900.0,27.3529,27.3596,27.3261,27.3596,28900.0
2013-12-26 11:55:00,40.87,40.93,40.87,40.92,44000.0,27.3529,27.393,27.3529,27.3863,44000.0
2013-12-26 12:00:00,40.92,40.97,40.9,40.91,99200.0,27.3863,27.4198,27.373,27.3796,99200.0
2013-12-26 12:05:00,40.91,40.91,40.82,40.83,28300.0,27.3796,27.3796,27.3194,27.3261,28300.0
2013-12-26 12:10:00,40.84,40.85,40.81,40.83,11300.0,27.3328,27.3395,27.3127,27.3261,11300.0
2013-12-26 12:15:00,40.84,40.89,40.84,40.87,16500.0,27.3328,27.3663,27.3328,27.3529,16500.0
2013-12-26 12:20:00,40.87,40.88,40.81,40.82,17300.0,27.3529,27.3596,27.3127,27.3194,17300.0
2013-12-26 12:25:00,40.81,40.86,40.75,40.86,40800.0,27.3127,27.3462,27.2726,27.3462,40800.0
2013-12-26 12:30:00,40.86,40.97,40.81,40.84,109200.0,27.3462,27.4198,27.3127,27.3328,109200.0
2013-12-26 12:35:00,40.85,40.89,40.84,40.85,22900.0,27.3395,27.3663,27.3328,27.3395,22900.0
2013-12-26 12:40:00,40.85,40.88,40.73,40.88,53000.0,27.3395,27.3596,27.2592,27.3596,53000.0
2013-12-26 12:45:00,40.88,40.94,40.88,40.94,82400.0,27.3596,27.3997,27.3596,27.3997,82400.0
2013-12-26 12:50:00,40.92,40.93,40.87,40.87,14700.0,27.3863,27.393,27.3529,27.3529,14700.0
2013-12-26 12:55:00,40.87,40.88,40.84,40.88,16100.0,27.3529,27.3596,27.3328,27.3596,16100.0
2013-12-26 13:00:00,40.88,40.91,40.84,40.85,15500.0,27.3596,27.3796,27.3328,27.3395,15500.0
2013-12-26 13:05:00,40.85,40.88,40.79,40.8,19800.0,27.3395,27.3596,27.2993,27.306,19800.0
2013-12-26 13:10:00,40.8,40.87,40.79,40.87,23800.0,27.306,27.3529,27.2993,27.3529,23800.0
2013-12-26 13:15:00,40.86,40.9,40.83,40.85,43700.0,27.3462,27.373,27.3261,27.3395,43700.0
2013-12-26 13:20:00,40.85,40.86,40.81,40.85,8200.0,27.3395,27.3462,27.3127,27.3395,8200.0
2013-12-26 13:25:00,40.84,40.87,40.84,40.87,26800.0,27.3328,27.3529,27.3328,27.3529,26800.0
2013-12-26 13:30:00,40.86,40.89,40.84,40.87,26800.0,27.3462,27.3663,27.3328,27.3529,26800.0
2013-12-26 13:35:00,40.88,40.89,40.83,40.85,33000.0,27.3596,27.3663,27.3261,27.3395,33000.0
2013-12-26 13:40:00,40.85,40.85,40.84,40.85,8300.0,27.3395,27.3395,27.3328,27.3395,8300.0
2013-12-26 13:45:00,40.85,40.88,40.84,40.87,24100.0,27.3395,27.3596,27.3328,27.3529,24100.0
2013-12-26 13:50:00,40.88,40.9,40.87,40.89,17100.0,27.3596,27.373,27.3529,27.3663,17100.0
2013-12-26 13:55:00,40.89,40.91,40.88,40.9,16000.0,27.3663,27.3796,27.3596,27.373,16000.0
2013-12-26 14:00:00,40.91,40.91,40.88,40.88,26800.0,27.3796,27.3796,27.3596,27.3596,26800.0
2013-12-26 14:05:00,40.89,40.91,40.88,40.9,21700.0,27.3663,27.3796,27.3596,27.373,21700.0
2013-12-26 14:10:00,40.9,40.92,40.9,40.91,17700.0,27.373,27.3863,27.373,27.3796,17700.0
2013-12-26 14:15:00,40.91,40.91,40.86,40.91,43000.0,27.3796,27.3796,27.3462,27.3796,43000.0
2013-12-26 14:20:00,40.91,40.95,40.91,40.94,22900.0,27.3796,27.4064,27.3796,27.3997,22900.0
2013-12-26 14:25:00,40.95,41.03,40.95,41.03,73100.0,27.4064,27.46,27.4064,27.46,73100.0
2013-12-26 14:30:00,41.03,41.07,41.0,41.07,92200.0,27.46,27.4867,27.4399,27.4867,92200.0
2013-12-26 14:35:00,41.06,41.15,41.06,41.14,64100.0,27.48,27.5403,27.48,27.5336,64100.0
2013-12-26 14:40:00,41.14,41.14,41.08,41.13,75700.0,27.5336,27.5336,27.4934,27.5269,75700.0
2013-12-26 14:45:00,41.13,41.14,41.02,41.08,47800.0,27.5269,27.5336,27.4533,27.4934,47800.0
2013-12-26 14:50:00,41.08,41.14,41.06,41.06,35100.0,27.4934,27.5336,27.48,27.48,35100.0
2013-12-26 14:55:00,41.07,41.11,41.07,41.09,32500.0,27.4867,27.5135,27.4867,27.5001,32500.0
2013-12-26 15:00:00,41.09,41.12,41.08,41.12,29500.0,27.5001,27.5202,27.4934,27.5202,29500.0
2013-12-26 15:05:00,41.12,41.14,41.11,41.13,38700.0,27.5202,27.5336,27.5135,27.5269,38700.0
2013-12-26 15:10:00,41.14,41.14,41.1,41.12,41900.0,27.5336,27.5336,27.5068,27.5202,41900.0
2013-12-26 15:15:00,41.12,41.15,41.11,41.15,29100.0,27.5202,27.5403,27.5135,27.5403,29100.0
2013-12-26 15:20:00,41.14,41.17,41.09,41.1,48600.0,27.5336,27.5537,27.5001,27.5068,48600.0
2013-12-26 15:25:00,41.1,41.1,41.04,41.09,43300.0,27.5068,27.5068,27.4667,27.5001,43300.0
2013-12-26 15:30:00,41.09,41.12,41.08,41.11,25100.0,27.5001,27.5202,27.4934,27.5135,25100.0
2013-12-26 15:35:00,41.12,41.12,40.99,41.03,100300.0,27.5202,27.5202,27.4332,27.46,100300.0
2013-12-26 15:40:00,41.03,41.09,40.98,41.09,64800.0,27.46,27.5001,27.4265,27.5001,64800.0
2013-12-26 15:45:00,41.09,41.1,41.09,41.1,60700.0,27.5001,27.5068,27.5001,27.5068,60700.0
2013-12-26 15:50:00,41.09,41.12,41.05,41.1,103400.0,27.5001,27.5202,27.4733,27.5068,103400.0
2013-12-26 15:55:00,41.1,41.12,41.0,41.05,267200.0,27.5068,27.5202,27.4399,27.4733,267200.0
2013-12-27 09:30:00,41.02,41.24,40.92,41.0,75400.0,27.4533,27.6005,27.3863,27.4399,75400.0
2013-12-27 09:35:00,41.06,41.06,40.87,40.96,26400.0,27.48,27.48,27.3529,27.4131,26400.0
2013-12-27 09:40:00,40.96,41.03,40.96,40.99,30200.0,27.4131,27.46,27.4131,27.4332,30200.0
2013-12-27 09:45:00,40.99,41.01,40.97,40.98,40500.0,27.4332,27.4466,27.4198,27.4265,40500.0
2013-12-27 09:50:00,40.99,41.02,40.97,41.0,33100.0,27.4332,27.4533,27.4198,27.4399,33100.0
2013-12-27 09:55:00,41.0,41.01,40.78,40.84,59600.0,27.4399,27.4466,27.2926,27.3328,59600.0
2013-12-27 10:00:00,40.86,40.87,40.63,40.64,109000.0,27.3462,27.3529,27.1923,27.1989,109000.0
2013-12-27 10:05:00,40.65,40.8,40.64,40.78,50100.0,27.2056,27.306,27.1989,27.2926,50100.0
2013-12-27 10:10:00,40.76,40.79,40.72,40.77,27300.0,27.2793,27.2993,27.2525,27.286,27300.0
2013-12-27 10:15:00,40.75,40.75,40.55,40.55,73100.0,27.2726,27.2726,27.1387,27.1387,73100.0
2013-12-27 10:20:00,40.58,40.6,40.38,40.4,59700.0,27.1588,27.1722,27.0249,27.0383,59700.0
2013-12-27 10:25:00,40.38,40.47,40.35,40.38,50800.0,27.0249,27.0852,27.0049,27.0249,50800.0
2013-12-27 10:30:00,40.38,40.52,40.38,40.49,45300.0,27.0249,27.1186,27.0249,27.0986,45300.0
2013-12-27 10:35:00,40.5,40.5,40.39,40.41,27100.0,27.1053,27.1053,27.0316,27.045,27100.0
2013-12-27 10:40:00,40.41,40.44,40.34,40.34,34100.0,27.045,27.0651,26.9982,26.9982,34100.0
2013-12-27 10:45:00,40.33,40.33,40.25,40.28,62100.0,26.9915,26.9915,26.9379,26.958,62100.0
2013-12-27 10:50:00,40.28,40.34,40.25,40.25,32600.0,26.958,26.9982,26.9379,26.9379,32600.0
2013-12-27 10:55:00,40.26,40.27,40.25,40.27,28400.0,26.9446,26.9513,26.9379,26.9513,28400.0
2013-12-27 11:00:00,40.28,40.31,40.25,40.29,47700.0,26.958,26.9781,26.9379,26.9647,47700.0
2013-12-27 11:05:00,40.29,40.29,40.25,40.26,61400.0,26.9647,26.9647,26.9379,26.9446,61400.0
2013-12-27 11:10:00,40.28,40.34,40.27,40.32,26500.0,26.958,26.9982,26.9513,26.9848,26500.0
2013-12-27 11:15:00,40.31,40.33,40.3,40.31,28800.0,26.9781,26.9915,26.9714,26.9781,28800.0
2013-12-27 11:20:00,40.31,40.34,40.27,40.32,54400.0,26.9781,26.9982,26.9513,26.9848,54400.0
2013-12-27 11:25:00,40.32,40.42,40.3,40.42,61200.0,26.9848,27.0517,26.9714,27.0517,61200.0
2013-12-27 11:30:00,40.43,40.49,40.42,40.44,41400.0,27.0584,27.0986,27.0517,27.0651,41400.0
2013-12-27 11:35:00,40.44,40.45,40.33,40.33,34800.0,27.0651,27.0718,26.9915,26.9915,34800.0
2013-12-27 11:40:00,40.33,40.34,40.3,40.33,47800.0,26.9915,26.9982,26.9714,26.9915,47800.0
2013-12-27 11:45:00,40.32,40.34,40.32,40.33,24900.0,26.9848,26.9982,26.9848,26.9915,24900.0
2013-12-27 11:50:00,40.34,40.34,40.26,40.27,38700.0,26.9982,26.9982,26.9446,26.9513,38700.0
2013-12-27 11:55:00,40.27,40.33,40.27,40.32,24500.0,26.9513,26.9915,26.9513,26.9848,24500.0
2013-12-27 12:00:00,40.33,40.43,40.33,40.41,78500.0,26.9915,27.0584,26.9915,27.045,78500.0
2013-12-27 12:05:00,40.42,40.42,40.29,40.31,18800.0,27.0517,27.0517,26.9647,26.9781,18800.0
2013-12-27 12:10:00,40.3,40.3,40.26,40.28,17900.0,26.9714,26.9714,26.9446,26.958,17900.0
2013-12-27 12:15:00,40.27,40.28,40.18,40.24,42000.0,26.9513,26.958,26.8911,26.9312,42000.0
2013-12-27 12:20:00,40.25,40.29,40.24,40.28,11900.0,26.9379,26.9647,26.9312,26.958,11900.0
2013-12-27 12:25:00,40.28,40.31,40.27,40.28,8600.0,26.958,26.9781,26.9513,26.958,8600.0
2013-12-27 12:30:00,40.27,40.28,40.24,40.26,14800.0,26.9513,26.958,26.9312,26.9446,14800.0
2013-12-27 12:35:00,40.25,40.26,40.23,40.24,17900.0,26.9379,26.9446,26.9245,26.9312,17900.0
2013-12-27 12:40:00,40.24,40.24,40.19,40.2,23800.0,26.9312,26.9312,26.8978,26.9045,23800.0
2013-12-27 12:45:00,40.2,40.2,40.11,40.12,14200.0,26.9045,26.9045,26.8442,26.8509,14200.0
2013-12-27 12:50:00,40.12,40.13,40.06,40.09,24900.0,26.8509,26.8576,26.8108,26.8309,24900.0
2013-12-27 12:55:00,40.08,40.16,40.07,40.15,28400.0,26.8242,26.8777,26.8175,26.871,28400.0
2013-12-27 13:00:00,40.16,40.17,40.11,40.14,12800.0,26.8777,26.8844,26.8442,26.8643,12800.0
2013-12-27 13:05:00,40.13,40.18,40.13,40.15,43900.0,26.8576,26.8911,26.8576,26.871,43900.0
2013-12-27 13:10:00,40.15,40.21,40.15,40.2,12900.0,26.871,26.9112,26.871,26.9045,12900.0
2013-12-27 13:15:00,40.2,40.22,40.18,40.2,13700.0,26.9045,26.9179,26.8911,26.9045,13700.0
2013-12-27 13:20:00,40.2,40.21,40.18,40.2,31400.0,26.9045,26.9112,26.8911,26.9045,31400.0
2013-12-27 13:25:00,40.21,40.24,40.2,40.22,12000.0,26.9112,26.9312,26.9045,26.9179,12000.0
2013-12-27 13:30:00,40.22,40.22,40.14,40.15,21300.0,26.9179,26.9179,26.8643,26.871,21300.0
2013-12-27 13:35:00,40.15,40.16,40.09,40.13,17400.0,26.871,26.8777,26.8309,26.8576,17400.0
2013-12-27 13:40:00,40.13,40.14,40.07,40.07,15800.0,26.8576,26.8643,26.8175,26.8175,15800.0
2013-12-27 13:45:00,40.07,40.13,40.07,40.1,25700.0,26.8175,26.8576,26.8175,26.8375,25700.0
2013-12-27 13:50:00,40.1,40.15,40.09,40.14,17000.0,26.8375,26.871,26.8309,26.8643,17000.0
2013-12-27 13:55:00,40.14,40.23,40.14,40.23,21900.0,26.8643,26.9245,26.8643,26.9245,21900.0
2013-12-27 14:00:00,40.23,40.24,40.21,40.22,15200.0,26.9245,26.9312,26.9112,26.9179,15200.0
2013-12-27 14:05:00,40.21,40.24,40.2,40.23,28900.0,26.9112,26.9312,26.9045,26.9245,28900.0
2013-12-27 14:10:00,40.23,40.24,40.2,40.2,19500.0,26.9245,26.9312,26.9045,26.9045,19500.0
2013-12-27 14:15:00,40.21,40.24,40.19,40.23,18000.0,26.9112,26.9312,26.8978,26.9245,18000.0
2013-12-27 14:20:00,40.24,40.27,40.23,40.27,13500.0,26.9312,26.9513,26.9245,26.9513,13500.0
2013-12-27 14:25:00,40.26,40.28,40.25,40.25,16400.0,26.9446,26.958,26.9379,26.9379,16400.0
2013-12-27 14:30:00,40.25,40.28,40.24,40.28,15700.0,26.9379,26.958,26.9312,26.958,15700.0
2013-12-27 14:35:00,40.28,40.32,40.27,40.31,35000.0,26.958,26.9848,26.9513,26.9781,35000.0
2013-12-27 14:40:00,40.3,40.33,40.3,40.3,12300.0,26.9714,26.9915,26.9714,26.9714,12300.0
2013-12-27 14:45:00,40.3,40.3,40.26,40.28,12700.0,26.9714,26.9714,26.9446,26.958,12700.0
2013-12-27 14:50:00,40.27,40.28,40.21,40.21,29100.0,26.9513,26.958,26.9112,26.9112,29100.0
2013-12-27 14:55:00,40.21,40.21,40.19,40.2,37600.0,26.9112,26.9112,26.8978,26.9045,37600.0
2013-12-27 15:00:00,40.19,40.22,40.19,40.2,25600.0,26.8978,26.9179,26.8978,26.9045,25600.0
2013-12-27 15:05:00,40.2,40.22,40.19,40.22,34500.0,26.9045,26.9179,26.8978,26.9179,34500.0
2013-12-27 15:10:00,40.22,40.23,40.19,40.2,31400.0,26.9179,26.9245,26.8978,26.9045,31400.0
2013-12-27 15:15:00,40.19,40.21,40.18,40.2,34100.0,26.8978,26.9112,26.8911,26.9045,34100.0
2013-12-27 15:20:00,40.21,40.22,40.18,40.19,40500.0,26.9112,26.9179,26.8911,26.8978,40500.0
2013-12-27 15:25:00,40.18,40.22,40.18,40.21,27700.0,26.8911,26.9179,26.8911,26.9112,27700.0
2013-12-27 15:30:00,40.21,40.22,40.18,40.22,45800.0,26.9112,26.9179,26.8911,26.9179,45800.0
2013-12-27 15:35:00,40.23,40.26,40.22,40.26,37600.0,26.9245,26.9446,26.9179,26.9446,37600.0
2013-12-27 15:40:00,40.26,40.3,40.25,40.25,32500.0,26.9446,26.9714,26.9379,26.9379,32500.0
2013-12-27 15:45:00,40.26,40.26,40.2,40.23,69900.0,26.9446,26.9446,26.9045,26.9245,69900.0
2013-12-27 15:50:00,40.23,40.23,40.17,40.19,65000.0,26.9245,26.9245,26.8844,26.8978,65000.0
2013-12-27 15:55:00,40.19,40.2,40.14,40.16,146300.0,26.8978,26.9045,26.8643,26.8777,146300.0
2013-12-30 09:30:00,40.26,40.26,39.74,39.74,170700.0,26.9446,26.9446,26.5966,26.5966,170700.0
2013-12-30 09:35:00,39.74,39.88,39.41,39.43,172300.0,26.5966,26.6903,26.3758,26.3891,172300.0
2013-12-30 09:40:00,39.46,39.67,39.42,39.51,77500.0,26.4092,26.5498,26.3824,26.4427,77500.0
2013-12-30 09:45:00,39.54,39.58,39.5,39.54,47800.0,26.4628,26.4895,26.436,26.4628,47800.0
2013-12-30 09:50:00,39.54,39.65,39.5,39.55,166200.0,26.4628,26.5364,26.436,26.4694,166200.0
2013-12-30 09:55:00,39.54,39.76,39.54,39.75,34300.0,26.4628,26.61,26.4628,26.6033,34300.0
2013-12-30 10:00:00,39.75,39.79,39.65,39.73,58800.0,26.6033,26.6301,26.5364,26.5899,58800.0
2013-12-30 10:05:00,39.7,39.9,39.7,39.8,47700.0,26.5698,26.7037,26.5698,26.6368,47700.0
2013-12-30 10:10:00,39.78,39.92,39.78,39.8,82800.0,26.6234,26.7171,26.6234,26.6368,82800.0
2013-12-30 10:15:00,39.8,39.87,39.78,39.87,45500.0,26.6368,26.6836,26.6234,26.6836,45500.0
2013-12-30 10:20:00,39.85,39.87,39.69,39.69,72600.0,26.6702,26.6836,26.5631,26.5631,72600.0
2013-12-30 10:25:00,39.7,39.73,39.65,39.7,34700.0,26.5698,26.5899,26.5364,26.5698,34700.0
2013-12-30 10:30:00,39.71,39.71,39.59,39.62,57300.0,26.5765,26.5765,26.4962,26.5163,57300.0
2013-12-30 10:35:00,39.63,39.65,39.57,39.57,25100.0,26.523,26.5364,26.4828,26.4828,25100.0
2013-12-30 10:40:00,39.57,39.57,39.5,39.51,50800.0,26.4828,26.4828,26.436,26.4427,50800.0
2013-12-30 10:45:00,39.51,39.51,39.41,39.46,113400.0,26.4427,26.4427,26.3758,26.4092,113400.0
2013-12-30 10:50:00,39.45,39.59,39.43,39.53,92700.0,26.4025,26.4962,26.3891,26.4561,92700.0
2013-12-30 10:55:00,39.54,39.55,39.32,39.33,86800.0,26.4628,26.4694,26.3155,26.3222,86800.0
2013-12-30 11:00:00,39.34,39.43,39.32,39.42,34200.0,26.3289,26.3891,26.3155,26.3824,34200.0
2013-12-30 11:05:00,39.41,39.41,39.34,39.35,34200.0,26.3758,26.3758,26.3289,26.3356,34200.0
2013-12-30 11:10:00,39.36,39.41,39.35,39.39,31600.0,26.3423,26.3758,26.3356,26.3624,31600.0
2013-12-30 11:15:00,39.39,39.48,39.39,39.44,35900.0,26.3624,26.4226,26.3624,26.3958,35900.0
2013-12-30 11:20:00,39.43,39.5,39.41,39.48,46900.0,26.3891,26.436,26.3758,26.4226,46900.0
2013-12-30 11:25:00,39.48,39.5,39.45,39.47,57300.0,26.4226,26.436,26.4025,26.4159,57300.0
2013-12-30 11:30:00,39.47,39.5,39.4,39.4,40100.0,26.4159,26.436,26.3691,26.3691,40100.0
2013-12-30 11:35:00,39.41,39.45,39.37,39.4,38200.0,26.3758,26.4025,26.349,26.3691,38200.0
2013-12-30 11:40:00,39.39,39.49,39.39,39.47,25900.0,26.3624,26.4293,26.3624,26.4159,25900.0
2013-12-30 11:45:00,39.46,39.51,39.41,39.41,38800.0,26.4092,26.4427,26.3758,26.3758,38800.0
2013-12-30 11:50:00,39.41,39.47,39.41,39.46,33700.0,26.3758,26.4159,26.3758,26.4092,33700.0
2013-12-30 11:55:00,39.47,39.53,39.46,39.53,26300.0,26.4159,26.4561,26.4092,26.4561,26300.0
2013-12-30 12:00:00,39.53,39.55,39.48,39.49,25100.0,26.4561,26.4694,26.4226,26.4293,25100.0
2013-12-30 12:05:00,39.49,39.53,39.48,39.51,62100.0,26.4293,26.4561,26.4226,26.4427,62100.0
2013-12-30 12:10:00,39.51,39.53,39.5,39.53,30300.0,26.4427,26.4561,26.436,26.4561,30300.0
2013-12-30 12:15:00,39.53,39.53,39.49,39.5,32500.0,26.4561,26.4561,26.4293,26.436,32500.0
2013-12-30 12:20:00,39.51,39.53,39.47,39.47,38100.0,26.4427,26.4561,26.4159,26.4159,38100.0
2013-12-30 12:25:00,39.48,39.5,39.43,39.49,28900.0,26.4226,26.436,26.3891,26.4293,28900.0
2013-12-30 12:30:00,39.5,39.51,39.46,39.5,42900.0,26.436,26.4427,26.4092,26.436,42900.0
2013-12-30 12:35:00,39.5,39.51,39.46,39.49,18500.0,26.436,26.4427,26.4092,26.4293,18500.0
2013-12-30 12:40:00,39.48,39.48,39.45,39.47,10200.0,26.4226,26.4226,26.4025,26.4159,10200.0
2013-12-30 12:45:00,39.46,39.47,39.43,39.45,22300.0,26.4092,26.4159,26.3891,26.4025,22300.0
2013-12-30 12:50:00,39.45,39.51,39.45,39.5,15300.0,26.4025,26.4427,26.4025,26.436,15300.0
2013-12-30 12:55:00,39.49,39.49,39.45,39.46,11000.0,26.4293,26.4293,26.4025,26.4092,11000.0
2013-12-30 13:00:00,39.47,39.48,39.45,39.46,13100.0,26.4159,26.4226,26.4025,26.4092,13100.0
2013-12-30 13:05:00,39.47,39.48,39.44,39.45,37700.0,26.4159,26.4226,26.3958,26.4025,37700.0
2013-12-30 13:10:00,39.45,39.48,39.44,39.45,59800.0,26.4025,26.4226,26.3958,26.4025,59800.0
2013-12-30 13:15:00,39.46,39.46,39.43,39.45,49400.0,26.4092,26.4092,26.3891,26.4025,49400.0
2013-12-30 13:20:00,39.45,39.47,39.44,39.46,20800.0,26.4025,26.4159,26.3958,26.4092,20800.0
2013-12-30 13:25:00,39.46,39.47,39.44,39.45,17600.0,26.4092,26.4159,26.3958,26.4025,17600.0
2013-12-30 13:30:00,39.46,39.48,39.44,39.46,19300.0,26.4092,26.4226,26.3958,26.4092,19300.0
2013-12-30 13:35:00,39.47,39.48,39.44,39.47,19400.0,26.4159,26.4226,26.3958,26.4159,19400.0
2013-12-30 13:40:00,39.47,39.48,39.44,39.45,37100.0,26.4159,26.4226,26.3958,26.4025,37100.0
2013-12-30 13:45:00,39.45,39.5,39.44,39.46,34400.0,26.4025,26.436,26.3958,26.4092,34400.0
2013-12-30 13:50:00,39.46,39.47,39.45,39.45,9000.0,26.4092,26.4159,26.4025,26.4025,9000.0
2013-12-30 13:55:00,39.45,39.46,39.45,39.45,7800.0,26.4025,26.4092,26.4025,26.4025,7800.0
2013-12-30 14:00:00,39.45,39.51,39.45,39.5,32600.0,26.4025,26.4427,26.4025,26.436,32600.0
2013-12-30 14:05:00,39.51,39.54,39.5,39.51,21900.0,26.4427,26.4628,26.436,26.4427,21900.0
2013-12-30 14:10:00,39.51,39.51,39.5,39.51,21000.0,26.4427,26.4427,26.436,26.4427,21000.0
2013-12-30 14:15:00,39.51,39.51,39.5,39.5,8900.0,26.4427,26.4427,26.436,26.436,8900.0
2013-12-30 14:20:00,39.5,39.54,39.5,39.53,23400.0,26.436,26.4628,26.436,26.4561,23400.0
2013-12-30 14:25:00,39.52,39.53,39.47,39.53,54900.0,26.4494,26.4561,26.4159,26.4561,54900.0
2013-12-30 14:30:00,39.54,39.57,39.53,39.57,46100.0,26.4628,26.4828,26.4561,26.4828,46100.0
2013-12-30 14:35:00,39.58,39.69,39.58,39.69,92300.0,26.4895,26.5631,26.4895,26.5631,92300.0
2013-12-30 14:40:00,39.68,39.8,39.68,39.79,56300.0,26.5565,26.6368,26.5565,26.6301,56300.0
2013-12-30 14:45:00,39.79,39.94,39.79,39.94,58900.0,26.6301,26.7305,26.6301,26.7305,58900.0
2013-12-30 14:50:00,39.94,39.96,39.91,39.95,58300.0,26.7305,26.7438,26.7104,26.7372,58300.0
2013-12-30 14:55:00,39.94,39.95,39.87,39.89,48000.0,26.7305,26.7372,26.6836,26.697,48000.0
2013-12-30 15:00:00,39.9,39.92,39.87,39.92,57400.0,26.7037,26.7171,26.6836,26.7171,57400.0
2013-12-30 15:05:00,39.91,39.92,39.89,39.92,23300.0,26.7104,26.7171,26.697,26.7171,23300.0
2013-12-30 15:10:00,39.91,39.93,39.86,39.9,33900.0,26.7104,26.7238,26.6769,26.7037,33900.0
2013-12-30 15:15:00,39.91,39.92,39.85,39.85,24100.0,26.7104,26.7171,26.6702,26.6702,24100.0
2013-12-30 15:20:00,39.85,39.92,39.84,39.92,44900.0,26.6702,26.7171,26.6635,26.7171,44900.0
2013-12-30 15:25:00,39.92,39.95,39.91,39.93,41100.0,26.7171,26.7372,26.7104,26.7238,41100.0
2013-12-30 15:30:00,39.92,40.02,39.91,39.99,76100.0,26.7171,26.784,26.7104,26.7639,76100.0
2013-12-30 15:35:00,39.99,40.01,39.91,39.96,63800.0,26.7639,26.7773,26.7104,26.7438,63800.0
2013-12-30 15:40:00,39.95,39.98,39.93,39.95,39200.0,26.7372,26.7572,26.7238,26.7372,39200.0
2013-12-30 15:45:00,39.95,39.96,39.91,39.93,112500.0,26.7372,26.7438,26.7104,26.7238,112500.0
2013-12-30 15:50:00,39.94,39.97,39.92,39.95,64900.0,26.7305,26.7505,26.7171,26.7372,64900.0
2013-12-30 15:55:00,39.95,40.01,39.94,40.0,161500.0,26.7372,26.7773,26.7305,26.7706,161500.0
2013-12-31 09:30:00,40.02,40.04,39.8,39.95,82700.0,26.784,26.7974,26.6368,26.7372,82700.0
2013-12-31 09:35:00,39.94,40.04,39.78,39.8,55000.0,26.7305,26.7974,26.6234,26.6368,55000.0
2013-12-31 09:40:00,39.82,39.82,39.7,39.81,34200.0,26.6502,26.6502,26.5698,26.6435,34200.0
2013-12-31 09:45:00,39.8,39.91,39.76,39.91,55300.0,26.6368,26.7104,26.61,26.7104,55300.0
2013-12-31 09:50:00,39.92,39.96,39.88,39.91,22000.0,26.7171,26.7438,26.6903,26.7104,22000.0
2013-12-31 09:55:00,39.94,39.97,39.88,39.91,16900.0,26.7305,26.7505,26.6903,26.7104,16900.0
2013-12-31 10:00:00,39.91,39.98,39.88,39.91,30700.0,26.7104,26.7572,26.6903,26.7104,30700.0
2013-12-31 10:05:00,39.9,39.94,39.8,39.94,25600.0,26.7037,26.7305,26.6368,26.7305,25600.0
2013-12-31 10:10:00,39.94,39.94,39.83,39.85,77800.0,26.7305,26.7305,26.6568,26.6702,77800.0
2013-12-31 10:15:00,39.84,39.98,39.76,39.92,111200.0,26.6635,26.7572,26.61,26.7171,111200.0
2013-12-31 10:20:00,39.92,40.05,39.91,40.03,31600.0,26.7171,26.8041,26.7104,26.7907,31600.0
2013-12-31 10:25:00,40.05,40.23,40.05,40.22,79400.0,26.8041,26.9245,26.8041,26.9179,79400.0
2013-12-31 10:30:00,40.21,40.23,40.1,40.12,31500.0,26.9112,26.9245,26.8375,26.8509,31500.0
2013-12-31 10:35:00,40.13,40.15,40.09,40.1,39000.0,26.8576,26.871,26.8309,26.8375,39000.0
2013-12-31 10:40:00,40.12,40.12,40.04,40.07,33000.0,26.8509,26.8509,26.7974,26.8175,33000.0
2013-12-31 10:45:00,40.06,40.09,39.98,40.01,53700.0,26.8108,26.8309,26.7572,26.7773,53700.0
2013-12-31 10:50:00,40.02,40.09,40.01,40.05,25500.0,26.784,26.8309,26.7773,26.8041,25500.0
2013-12-31 10:55:00,40.07,40.08,40.02,40.04,29700.0,26.8175,26.8242,26.784,26.7974,29700.0
2013-12-31 11:00:00,40.05,40.13,40.04,40.08,26700.0,26.8041,26.8576,26.7974,26.8242,26700.0
2013-12-31 11:05:00,40.09,40.1,40.06,40.07,41500.0,26.8309,26.8375,26.8108,26.8175,41500.0
2013-12-31 11:10:00,40.06,40.09,40.02,40.09,44500.0,26.8108,26.8309,26.784,26.8309,44500.0
2013-12-31 11:15:00,40.09,40.12,40.08,40.11,41900.0,26.8309,26.8509,26.8242,26.8442,41900.0
2013-12-31 11:20:00,40.12,40.17,40.1,40.13,40900.0,26.8509,26.8844,26.8375,26.8576,40900.0
2013-12-31 11:25:00,40.12,40.14,40.1,40.14,26500.0,26.8509,26.8643,26.8375,26.8643,26500.0
2013-12-31 11:30:00,40.14,40.15,40.08,40.11,57400.0,26.8643,26.871,26.8242,26.8442,57400.0
2013-12-31 11:35:00,40.11,40.27,40.09,40.25,56900.0,26.8442,26.9513,26.8309,26.9379,56900.0
2013-12-31 11:40:00,40.24,40.25,40.09,40.11,32400.0,26.9312,26.9379,26.8309,26.8442,32400.0
2013-12-31 11:45:00,40.11,40.15,40.09,40.12,34900.0,26.8442,26.871,26.8309,26.8509,34900.0
2013-12-31 11:50:00,40.12,40.13,40.1,40.13,14200.0,26.8509,26.8576,26.8375,26.8576,14200.0
2013-12-31 11:55:00,40.13,40.15,40.09,40.11,22800.0,26.8576,26.871,26.8309,26.8442,22800.0
2013-12-31 12:00:00,40.12,40.13,40.09,40.1,12400.0,26.8509,26.8576,26.8309,26.8375,12400.0
2013-12-31 12:05:00,40.1,40.11,40.1,40.11,13900.0,26.8375,26.8442,26.8375,26.8442,13900.0
2013-12-31 12:10:00,40.11,40.14,40.1,40.14,16900.0,26.8442,26.8643,26.8375,26.8643,16900.0
2013-12-31 12:15:00,40.13,40.2,40.12,40.19,35600.0,26.8576,26.9045,26.8509,26.8978,35600.0
2013-12-31 12:20:00,40.18,40.24,40.18,40.23,26100.0,26.8911,26.9312,26.8911,26.9245,26100.0
2013-12-31 12:25:00,40.23,40.23,40.18,40.2,42900.0,26.9245,26.9245,26.8911,26.9045,42900.0
2013-12-31 12:30:00,40.2,40.25,40.19,40.25,63400.0,26.9045,26.9379,26.8978,26.9379,63400.0
2013-12-31 12:35:00,40.25,40.29,40.24,40.28,28600.0,26.9379,26.9647,26.9312,26.958,28600.0
2013-12-31 12:40:00,40.28,40.29,40.2,40.21,16000.0,26.958,26.9647,26.9045,26.9112,16000.0
2013-12-31 12:45:00,40.21,40.22,40.19,40.21,38800.0,26.9112,26.9179,26.8978,26.9112,38800.0
2013-12-31 12:50:00,40.21,40.24,40.2,40.2,31500.0,26.9112,26.9312,26.9045,26.9045,31500.0
2013-12-31 12:55:00,40.19,40.22,40.19,40.22,29500.0,26.8978,26.9179,26.8978,26.9179,29500.0
2013-12-31 13:00:00,40.21,40.22,40.19,40.2,36000.0,26.9112,26.9179,26.8978,26.9045,36000.0
2013-12-31 13:05:00,40.2,40.2,40.1,40.1,28300.0,26.9045,26.9045,26.8375,26.8375,28300.0
2013-12-31 13:10:00,40.11,40.14,40.11,40.14,13400.0,26.8442,26.8643,26.8442,26.8643,13400.0
2013-12-31 13:15:00,40.14,40.18,40.13,40.18,18300.0,26.8643,26.8911,26.8576,26.8911,18300.0
2013-12-31 13:20:00,40.18,40.21,40.17,40.2,18200.0,26.8911,26.9112,26.8844,26.9045,18200.0
2013-12-31 13:25:00,40.2,40.21,40.18,40.2,15400.0,26.9045,26.9112,26.8911,26.9045,15400.0
2013-12-31 13:30:00,40.2,40.21,40.17,40.17,22100.0,26.9045,26.9112,26.8844,26.8844,22100.0
2013-12-31 13:35:00,40.18,40.2,40.17,40.2,10700.0,26.8911,26.9045,26.8844,26.9045,10700.0
2013-12-31 13:40:00,40.18,40.18,40.15,40.15,13100.0,26.8911,26.8911,26.871,26.871,13100.0
2013-12-31 13:45:00,40.16,40.16,40.13,40.15,14300.0,26.8777,26.8777,26.8576,26.871,14300.0
2013-12-31 13:50:00,40.16,40.18,40.16,40.18,12700.0,26.8777,26.8911,26.8777,26.8911,12700.0
2013-12-31 13:55:00,40.18,40.18,40.13,40.14,13400.0,26.8911,26.8911,26.8576,26.8643,13400.0
2013-12-31 14:00:00,40.14,40.15,40.11,40.13,18900.0,26.8643,26.871,26.8442,26.8576,18900.0
2013-12-31 14:05:00,40.12,40.14,40.09,40.13,18600.0,26.8509,26.8643,26.8309,26.8576,18600.0
2013-12-31 14:10:00,40.13,40.16,40.12,40.15,15400.0,26.8576,26.8777,26.8509,26.871,15400.0
2013-12-31 14:15:00,40.15,40.16,40.15,40.16,15800.0,26.871,26.8777,26.871,26.8777,15800.0
2013-12-31 14:20:00,40.15,40.18,40.14,40.15,50000.0,26.871,26.8911,26.8643,26.871,50000.0
2013-12-31 14:25:00,40.14,40.16,40.11,40.16,27300.0,26.8643,26.8777,26.8442,26.8777,27300.0
2013-12-31 14:30:00,40.16,40.2,40.13,40.13,29100.0,26.8777,26.9045,26.8576,26.8576,29100.0
2013-12-31 14:35:00,40.13,40.14,40.1,40.11,35900.0,26.8576,26.8643,26.8375,26.8442,35900.0
2013-12-31 14:40:00,40.1,40.11,40.03,40.03,43400.0,26.8375,26.8442,26.7907,26.7907,43400.0
2013-12-31 14:45:00,40.03,40.08,40.02,40.03,33300.0,26.7907,26.8242,26.784,26.7907,33300.0
2013-12-31 14:50:00,40.04,40.09,40.03,40.07,27600.0,26.7974,26.8309,26.7907,26.8175,27600.0
2013-12-31 14:55:00,40.06,40.08,40.02,40.05,30600.0,26.8108,26.8242,26.784,26.8041,30600.0
2013-12-31 15:00:00,40.06,40.08,39.97,39.97,39700.0,26.8108,26.8242,26.7505,26.7505,39700.0
2013-12-31 15:05:00,39.96,39.96,39.86,39.86,30900.0,26.7438,26.7438,26.6769,26.6769,30900.0
2013-12-31 15:10:00,39.86,39.88,39.8,39.8,43200.0,26.6769,26.6903,26.6368,26.6368,43200.0
2013-12-31 15:15:00,39.8,39.84,39.78,39.82,29800.0,26.6368,26.6635,26.6234,26.6502,29800.0
2013-12-31 15:20:00,39.83,39.85,39.79,39.83,46000.0,26.6568,26.6702,26.6301,26.6568,46000.0
2013-12-31 15:25:00,39.82,39.88,39.8,39.83,31300.0,26.6502,26.6903,26.6368,26.6568,31300.0
2013-12-31 15:30:00,39.83,39.91,39.83,39.89,28200.0,26.6568,26.7104,26.6568,26.697,28200.0
2013-12-31 15:35:00,39.9,39.92,39.87,39.89,48900.0,26.7037,26.7171,26.6836,26.697,48900.0
2013-12-31 15:40:00,39.89,39.93,39.87,39.9,66000.0,26.697,26.7238,26.6836,26.7037,66000.0
2013-12-31 15:45:00,39.91,39.93,39.88,39.89,92000.0,26.7104,26.7238,26.6903,26.697,92000.0
2013-12-31 15:50:00,39.89,39.93,39.88,39.88,67600.0,26.697,26.7238,26.6903,26.6903,67600.0
2013-12-31 15:55:00,39.89,39.89,39.8,39.86,200900.0,26.697,26.697,26.6368,26.6769,200900.0
2014-01-02 09:30:00,39.75,40.15,39.61,39.97,197900.0,26.6033,26.871,26.5096,26.7505,197900.0
2014-01-02 09:35:00,40.03,40.3,39.88,40.04,134700.0,26.7907,26.9714,26.6903,26.7974,134700.0
2014-01-02 09:40:00,40.06,40.43,40.04,40.4,98500.0,26.8108,27.0584,26.7974,27.0383,98500.0
2014-01-02 09:45:00,40.41,40.43,40.23,40.25,51500.0,27.045,27.0584,26.9245,26.9379,51500.0
2014-01-02 09:50:00,40.27,40.33,40.2,40.32,38100.0,26.9513,26.9915,26.9045,26.9848,38100.0
2014-01-02 09:55:00,40.32,40.5,40.29,40.34,123100.0,26.9848,27.1053,26.9647,26.9982,123100.0
2014-01-02 10:00:00,40.31,40.47,40.22,40.4,137400.0,26.9781,27.0852,26.9179,27.0383,137400.0
2014-01-02 10:05:00,40.43,40.58,40.3,40.53,123100.0,27.0584,27.1588,26.9714,27.1253,123100.0
2014-01-02 10:10:00,40.56,40.7,40.54,40.69,71200.0,27.1454,27.2391,27.132,27.2324,71200.0
2014-01-02 10:15:00,40.66,40.74,40.66,40.7,49600.0,27.2123,27.2659,27.2123,27.2391,49600.0
2014-01-02 10:20:00,40.69,40.7,40.55,40.59,37700.0,27.2324,27.2391,27.1387,27.1655,37700.0
2014-01-02 10:25:00,40.57,40.68,40.53,40.66,91900.0,27.1521,27.2257,27.1253,27.2123,91900.0
2014-01-02 10:30:00,40.65,40.77,40.62,40.77,58900.0,27.2056,27.286,27.1856,27.286,58900.0
2014-01-02 10:35:00,40.77,40.85,40.69,40.7,47200.0,27.286,27.3395,27.2324,27.2391,47200.0
2014-01-02 10:40:00,40.7,41.0,40.7,40.97,71400.0,27.2391,27.4399,27.2391,27.4198,71400.0
2014-01-02 10:45:00,40.99,40.99,40.75,40.8,112700.0,27.4332,27.4332,27.2726,27.306,112700.0
2014-01-02 10:50:00,40.8,40.98,40.76,40.93,79300.0,27.306,27.4265,27.2793,27.393,79300.0
2014-01-02 10:55:00,40.93,40.93,40.76,40.8,47500.0,27.393,27.393,27.2793,27.306,47500.0
2014-01-02 11:00:00,40.79,40.88,40.73,40.79,134500.0,27.2993,27.3596,27.2592,27.2993,134500.0
2014-01-02 11:05:00,40.78,40.82,40.73,40.75,65500.0,27.2926,27.3194,27.2592,27.2726,65500.0
2014-01-02 11:10:00,40.76,40.85,40.72,40.78,38300.0,27.2793,27.3395,27.2525,27.2926,38300.0
2014-01-02 11:15:00,40.76,40.84,40.7,40.78,68700.0,27.2793,27.3328,27.2391,27.2926,68700.0
2014-01-02 11:20:00,40.78,40.8,40.73,40.79,19000.0,27.2926,27.306,27.2592,27.2993,19000.0
2014-01-02 11:25:00,40.77,40.84,40.71,40.77,54500.0,27.286,27.3328,27.2458,27.286,54500.0
2014-01-02 11:30:00,40.78,40.78,40.65,40.66,38000.0,27.2926,27.2926,27.2056,27.2123,38000.0
2014-01-02 11:35:00,40.65,40.73,40.65,40.67,26700.0,27.2056,27.2592,27.2056,27.219,26700.0
2014-01-02 11:40:00,40.65,40.67,40.59,40.67,22300.0,27.2056,27.219,27.1655,27.219,22300.0
2014-01-02 11:45:00,40.66,40.66,40.55,40.55,23000.0,27.2123,27.2123,27.1387,27.1387,23000.0
2014-01-02 11:50:00,40.55,40.55,40.41,40.45,69600.0,27.1387,27.1387,27.045,27.0718,69600.0
2014-01-02 11:55:00,40.44,40.48,40.38,40.43,24200.0,27.0651,27.0919,27.0249,27.0584,24200.0
2014-01-02 12:00:00,40.44,40.52,40.42,40.52,20100.0,27.0651,27.1186,27.0517,27.1186,20100.0
2014-01-02 12:05:00,40.49,40.6,40.49,40.59,21200.0,27.0986,27.1722,27.0986,27.1655,21200.0
2014-01-02 12:10:00,40.59,40.65,40.54,40.54,34800.0,27.1655,27.2056,27.132,27.132,34800.0
2014-01-02 12:15:00,40.55,40.59,40.55,40.57,19200.0,27.1387,27.1655,27.1387,27.1521,19200.0
2014-01-02 12:20:00,40.57,40.6,40.54,40.54,30600.0,27.1521,27.1722,27.132,27.132,30600.0
2014-01-02 12:25:00,40.56,40.56,40.52,40.55,18700.0,27.1454,27.1454,27.1186,27.1387,18700.0
2014-01-02 12:30:00,40.55,40.55,40.47,40.52,45700.0,27.1387,27.1387,27.0852,27.1186,45700.0
2014-01-02 12:35:00,40.52,40.52,40.47,40.48,17700.0,27.1186,27.1186,27.0852,27.0919,17700.0
2014-01-02 12:40:00,40.47,40.47,40.34,40.35,32900.0,27.0852,27.0852,26.9982,27.0049,32900.0
2014-01-02 12:45:00,40.36,40.48,40.35,40.44,23400.0,27.0116,27.0919,27.0049,27.0651,23400.0
2014-01-02 12:50:00,40.45,40.48,40.41,40.47,11600.0,27.0718,27.0919,27.045,27.0852,11600.0
2014-01-02 12:55:00,40.47,40.49,40.45,40.49,12000.0,27.0852,27.0986,27.0718,27.0986,12000.0
2014-01-02 13:00:00,40.49,40.58,40.48,40.57,18000.0,27.0986,27.1588,27.0919,27.1521,18000.0
2014-01-02 13:05:00,40.57,40.6,40.57,40.59,15400.0,27.1521,27.1722,27.1521,27.1655,15400.0
2014-01-02 13:10:00,40.59,40.59,40.53,40.54,22800.0,27.1655,27.1655,27.1253,27.132,22800.0
2014-01-02 13:15:00,40.54,40.55,40.51,40.53,21600.0,27.132,27.1387,27.1119,27.1253,21600.0
2014-01-02 13:20:00,40.52,40.55,40.49,40.5,24300.0,27.1186,27.1387,27.0986,27.1053,24300.0
2014-01-02 13:25:00,40.5,40.5,40.43,40.44,22800.0,27.1053,27.1053,27.0584,27.0651,22800.0
2014-01-02 13:30:00,40.44,40.46,40.38,40.44,18300.0,27.0651,27.0785,27.0249,27.0651,18300.0
2014-01-02 13:35:00,40.44,40.45,40.39,40.41,23600.0,27.0651,27.0718,27.0316,27.045,23600.0
2014-01-02 13:40:00,40.41,40.41,40.39,40.39,22800.0,27.045,27.045,27.0316,27.0316,22800.0
2014-01-02 13:45:00,40.4,40.45,40.36,40.38,54400.0,27.0383,27.0718,27.0116,27.0249,54400.0
2014-01-02 13:50:00,40.38,40.39,40.3,40.3,18500.0,27.0249,27.0316,26.9714,26.9714,18500.0
2014-01-02 13:55:00,40.31,40.37,40.29,40.35,42100.0,26.9781,27.0182,26.9647,27.0049,42100.0
2014-01-02 14:00:00,40.36,40.41,40.34,40.34,24500.0,27.0116,27.045,26.9982,26.9982,24500.0
2014-01-02 14:05:00,40.35,40.39,40.33,40.33,16300.0,27.0049,27.0316,26.9915,26.9915,16300.0
2014-01-02 14:10:00,40.34,40.45,40.34,40.4,56200.0,26.9982,27.0718,26.9982,27.0383,56200.0
2014-01-02 14:15:00,40.4,40.41,40.3,40.31,23300.0,27.0383,27.045,26.9714,26.9781,23300.0
2014-01-02 14:20:00,40.31,40.37,40.27,40.34,33700.0,26.9781,27.0182,26.9513,26.9982,33700.0
2014-01-02 14:25:00,40.34,40.35,40.21,40.24,46100.0,26.9982,27.0049,26.9112,26.9312,46100.0
2014-01-02 14:30:00,40.24,40.25,40.22,40.24,30100.0,26.9312,26.9379,26.9179,26.9312,30100.0
2014-01-02 14:35:00,40.24,40.25,40.2,40.2,13400.0,26.9312,26.9379,26.9045,26.9045,13400.0
2014-01-02 14:40:00,40.21,40.32,40.2,40.26,35700.0,26.9112,26.9848,26.9045,26.9446,35700.0
2014-01-02 14:45:00,40.25,40.33,40.24,40.3,22400.0,26.9379,26.9915,26.9312,26.9714,22400.0
2014-01-02 14:50:00,40.3,40.33,40.28,40.31,14900.0,26.9714,26.9915,26.958,26.9781,14900.0
2014-01-02 14:55:00,40.3,40.32,40.27,40.29,29300.0,26.9714,26.9848,26.9513,26.9647,29300.0
2014-01-02 15:00:00,40.28,40.34,40.28,40.31,48500.0,26.958,26.9982,26.958,26.9781,48500.0
2014-01-02 15:05:00,40.31,40.34,40.29,40.32,28000.0,26.9781,26.9982,26.9647,26.9848,28000.0
2014-01-02 15:10:00,40.33,40.44,40.33,40.43,30200.0,26.9915,27.0651,26.9915,27.0584,30200.0
2014-01-02 15:15:00,40.44,40.48,40.43,40.46,43900.0,27.0651,27.0919,27.0584,27.0785,43900.0
2014-01-02 15:20:00,40.46,40.58,40.45,40.58,67300.0,27.0785,27.1588,27.0718,27.1588,67300.0
2014-01-02 15:25:00,40.57,40.6,40.5,40.5,68500.0,27.1521,27.1722,27.1053,27.1053,68500.0
2014-01-02 15:30:00,40.5,40.51,40.48,40.48,40700.0,27.1053,27.1119,27.0919,27.0919,40700.0
2014-01-02 15:35:00,40.49,40.52,40.4,40.41,69900.0,27.0986,27.1186,27.0383,27.045,69900.0
2014-01-02 15:40:00,40.41,40.47,40.4,40.42,64300.0,27.045,27.0852,27.0383,27.0517,64300.0
2014-01-02 15:45:00,40.42,40.5,40.41,40.48,95600.0,27.0517,27.1053,27.045,27.0919,95600.0
2014-01-02 15:50:00,40.49,40.49,40.42,40.47,131500.0,27.0986,27.0986,27.0517,27.0852,131500.0
2014-01-02 15:55:00,40.46,40.51,40.44,40.51,227000.0,27.0785,27.1119,27.0651,27.1119,227000.0
2014-01-03 09:30:00,40.5,40.74,40.46,40.48,78100.0,27.1053,27.2659,27.0785,27.0919,78100.0
2014-01-03 09:35:00,40.5,40.84,40.48,40.65,56200.0,27.1053,27.3328,27.0919,27.2056,56200.0
2014-01-03 09:40:00,40.67,40.83,40.53,40.53,31500.0,27.219,27.3261,27.1253,27.1253,31500.0
2014-01-03 09:45:00,40.6,40.63,40.52,40.57,27400.0,27.1722,27.1923,27.1186,27.1521,27400.0
2014-01-03 09:50:00,40.57,40.63,40.49,40.5,34200.0,27.1521,27.1923,27.0986,27.1053,34200.0
2014-01-03 09:55:00,40.5,40.61,40.5,40.51,36200.0,27.1053,27.1789,27.1053,27.1119,36200.0
2014-01-03 10:00:00,40.52,40.56,40.46,40.49,46900.0,27.1186,27.1454,27.0785,27.0986,46900.0
2014-01-03 10:05:00,40.49,40.49,40.34,40.46,71800.0,27.0986,27.0986,26.9982,27.0785,71800.0
2014-01-03 10:10:00,40.45,40.52,40.45,40.48,25400.0,27.0718,27.1186,27.0718,27.0919,25400.0
2014-01-03 10:15:00,40.48,40.56,40.44,40.48,34300.0,27.0919,27.1454,27.0651,27.0919,34300.0
2014-01-03 10:20:00,40.51,40.58,40.47,40.57,28900.0,27.1119,27.1588,27.0852,27.1521,28900.0
2014-01-03 10:25:00,40.58,40.7,40.55,40.69,55600.0,27.1588,27.2391,27.1387,27.2324,55600.0
2014-01-03 10:30:00,40.68,40.72,40.66,40.72,36200.0,27.2257,27.2525,27.2123,27.2525,36200.0
2014-01-03 10:35:00,40.72,40.75,40.68,40.7,27500.0,27.2525,27.2726,27.2257,27.2391,27500.0
2014-01-03 10:40:00,40.71,40.75,40.7,40.7,65200.0,27.2458,27.2726,27.2391,27.2391,65200.0
2014-01-03 10:45:00,40.71,40.71,40.67,40.67,36500.0,27.2458,27.2458,27.219,27.219,36500.0
2014-01-03 10:50:00,40.67,40.7,40.59,40.59,85400.0,27.219,27.2391,27.1655,27.1655,85400.0
2014-01-03 10:55:00,40.58,40.62,40.56,40.56,24400.0,27.1588,27.1856,27.1454,27.1454,24400.0
2014-01-03 11:00:00,40.57,40.59,40.5,40.54,26500.0,27.1521,27.1655,27.1053,27.132,26500.0
2014-01-03 11:05:00,40.51,40.59,40.5,40.59,24800.0,27.1119,27.1655,27.1053,27.1655,24800.0
2014-01-03 11:10:00,40.59,40.6,40.54,40.57,24200.0,27.1655,27.1722,27.132,27.1521,24200.0
2014-01-03 11:15:00,40.57,40.57,40.44,40.5,81800.0,27.1521,27.1521,27.0651,27.1053,81800.0
2014-01-03 11:20:00,40.51,40.55,40.5,40.53,22100.0,27.1119,27.1387,27.1053,27.1253,22100.0
2014-01-03 11:25:00,40.52,40.55,40.5,40.5,19500.0,27.1186,27.1387,27.1053,27.1053,19500.0
2014-01-03 11:30:00,40.5,40.55,40.48,40.51,32300.0,27.1053,27.1387,27.0919,27.1119,32300.0
2014-01-03 11:35:00,40.51,40.54,40.5,40.5,15500.0,27.1119,27.132,27.1053,27.1053,15500.0
2014-01-03 11:40:00,40.5,40.52,40.5,40.5,16800.0,27.1053,27.1186,27.1053,27.1053,16800.0
2014-01-03 11:45:00,40.5,40.55,40.5,40.52,23300.0,27.1053,27.1387,27.1053,27.1186,23300.0
2014-01-03 11:50:00,40.52,40.54,40.49,40.51,29100.0,27.1186,27.132,27.0986,27.1119,29100.0
2014-01-03 11:55:00,40.51,40.52,40.5,40.52,17900.0,27.1119,27.1186,27.1053,27.1186,17900.0
2014-01-03 12:00:00,40.52,40.53,40.5,40.51,22900.0,27.1186,27.1253,27.1053,27.1119,22900.0
2014-01-03 12:05:00,40.5,40.51,40.42,40.46,21200.0,27.1053,27.1119,27.0517,27.0785,21200.0
2014-01-03 12:10:00,40.47,40.47,40.42,40.42,23800.0,27.0852,27.0852,27.0517,27.0517,23800.0
2014-01-03 12:15:00,40.41,40.48,40.41,40.44,13900.0,27.045,27.0919,27.045,27.0651,13900.0
2014-01-03 12:20:00,40.44,40.5,40.43,40.48,43000.0,27.0651,27.1053,27.0584,27.0919,43000.0
2014-01-03 12:25:00,40.48,40.57,40.48,40.57,30800.0,27.0919,27.1521,27.0919,27.1521,30800.0
2014-01-03 12:30:00,40.55,40.55,40.53,40.54,24600.0,27.1387,27.1387,27.1253,27.132,24600.0
2014-01-03 12:35:00,40.55,40.64,40.55,40.62,33000.0,27.1387,27.1989,27.1387,27.1856,33000.0
2014-01-03 12:40:00,40.63,40.66,40.61,40.63,20400.0,27.1923,27.2123,27.1789,27.1923,20400.0
2014-01-03 12:45:00,40.62,40.63,40.58,40.58,15000.0,27.1856,27.1923,27.1588,27.1588,15000.0
2014-01-03 12:50:00,40.58,40.61,40.57,40.58,21200.0,27.1588,27.1789,27.1521,27.1588,21200.0
2014-01-03 12:55:00,40.58,40.61,40.55,40.6,26000.0,27.1588,27.1789,27.1387,27.1722,26000.0
2014-01-03 13:00:00,40.6,40.64,40.59,40.61,23700.0,27.1722,27.1989,27.1655,27.1789,23700.0
2014-01-03 13:05:00,40.61,40.67,40.61,40.67,39300.0,27.1789,27.219,27.1789,27.219,39300.0
2014-01-03 13:10:00,40.67,40.71,40.66,40.66,26800.0,27.219,27.2458,27.2123,27.2123,26800.0
2014-01-03 13:15:00,40.66,40.7,40.65,40.69,14300.0,27.2123,27.2391,27.2056,27.2324,14300.0
2014-01-03 13:20:00,40.69,40.73,40.68,40.73,19700.0,27.2324,27.2592,27.2257,27.2592,19700.0
2014-01-03 13:25:00,40.72,40.75,40.71,40.72,14100.0,27.2525,27.2726,27.2458,27.2525,14100.0
2014-01-03 13:30:00,40.71,40.72,40.63,40.63,17100.0,27.2458,27.2525,27.1923,27.1923,17100.0
2014-01-03 13:35:00,40.64,40.64,40.61,40.61,10300.0,27.1989,27.1989,27.1789,27.1789,10300.0
2014-01-03 13:40:00,40.61,40.65,40.59,40.65,28100.0,27.1789,27.2056,27.1655,27.2056,28100.0
2014-01-03 13:45:00,40.65,40.65,40.59,40.61,17100.0,27.2056,27.2056,27.1655,27.1789,17100.0
2014-01-03 13:50:00,40.61,40.65,40.61,40.65,14500.0,27.1789,27.2056,27.1789,27.2056,14500.0
2014-01-03 13:55:00,40.66,40.71,40.65,40.71,31100.0,27.2123,27.2458,27.2056,27.2458,31100.0
2014-01-03 14:00:00,40.7,40.72,40.67,40.7,24000.0,27.2391,27.2525,27.219,27.2391,24000.0
2014-01-03 14:05:00,40.69,40.7,40.62,40.63,34700.0,27.2324,27.2391,27.1856,27.1923,34700.0
2014-01-03 14:10:00,40.63,40.69,40.63,40.68,19800.0,27.1923,27.2324,27.1923,27.2257,19800.0
2014-01-03 14:15:00,40.68,40.69,40.64,40.65,11300.0,27.2257,27.2324,27.1989,27.2056,11300.0
2014-01-03 14:20:00,40.66,40.7,40.65,40.69,8200.0,27.2123,27.2391,27.2056,27.2324,8200.0
2014-01-03 14:25:00,40.69,40.69,40.65,40.66,18700.0,27.2324,27.2324,27.2056,27.2123,18700.0
2014-01-03 14:30:00,40.66,40.7,40.66,40.66,15800.0,27.2123,27.2391,27.2123,27.2123,15800.0
2014-01-03 14:35:00,40.66,40.68,40.66,40.66,15400.0,27.2123,27.2257,27.2123,27.2123,15400.0
2014-01-03 14:40:00,40.66,40.7,40.65,40.7,15100.0,27.2123,27.2391,27.2056,27.2391,15100.0
2014-01-03 14:45:00,40.7,40.73,40.68,40.72,27100.0,27.2391,27.2592,27.2257,27.2525,27100.0
2014-01-03 14:50:00,40.71,40.75,40.7,40.74,50500.0,27.2458,27.2726,27.2391,27.2659,50500.0
2014-01-03 14:55:00,40.74,40.76,40.72,40.75,18200.0,27.2659,27.2793,27.2525,27.2726,18200.0
2014-01-03 15:00:00,40.75,40.75,40.71,40.72,16400.0,27.2726,27.2726,27.2458,27.2525,16400.0
2014-01-03 15:05:00,40.72,40.73,40.66,40.69,47400.0,27.2525,27.2592,27.2123,27.2324,47400.0
2014-01-03 15:10:00,40.69,40.79,40.68,40.76,42800.0,27.2324,27.2993,27.2257,27.2793,42800.0
2014-01-03 15:15:00,40.76,40.76,40.73,40.74,27400.0,27.2793,27.2793,27.2592,27.2659,27400.0
2014-01-03 15:20:00,40.74,40.77,40.73,40.77,27200.0,27.2659,27.286,27.2592,27.286,27200.0
2014-01-03 15:25:00,40.77,40.79,40.76,40.78,41400.0,27.286,27.2993,27.2793,27.2926,41400.0
2014-01-03 15:30:00,40.78,40.84,40.78,40.82,44200.0,27.2926,27.3328,27.2926,27.3194,44200.0
2014-01-03 15:35:00,40.81,40.85,40.8,40.82,67500.0,27.3127,27.3395,27.306,27.3194,67500.0
2014-01-03 15:40:00,40.82,40.82,40.79,40.81,81200.0,27.3194,27.3194,27.2993,27.3127,81200.0
2014-01-03 15:45:00,40.81,40.81,40.73,40.75,91600.0,27.3127,27.3127,27.2592,27.2726,91600.0
2014-01-03 15:50:00,40.75,40.76,40.7,40.7,46200.0,27.2726,27.2793,27.2391,27.2391,46200.0
2014-01-03 15:55:00,40.7,40.7,40.68,40.69,101100.0,27.2391,27.2391,27.2257,27.2324,101100.0
2014-01-06 09:30:00,40.0,40.3,39.75,40.12,288200.0,26.7706,26.9714,26.6033,26.8509,288200.0
2014-01-06 09:35:00,40.18,40.45,40.0,40.08,386600.0,26.8911,27.0718,26.7706,26.8242,386600.0
2014-01-06 09:40:00,40.07,40.12,39.46,39.46,311000.0,26.8175,26.8509,26.4092,26.4092,311000.0
2014-01-06 09:45:00,39.47,39.55,39.29,39.45,271100.0,26.4159,26.4694,26.2954,26.4025,271100.0
2014-01-06 09:50:00,39.44,39.47,39.34,39.38,257700.0,26.3958,26.4159,26.3289,26.3557,257700.0
2014-01-06 09:55:00,39.38,39.52,39.35,39.5,270500.0,26.3557,26.4494,26.3356,26.436,270500.0
2014-01-06 10:00:00,39.5,39.77,39.4,39.46,361700.0,26.436,26.6167,26.3691,26.4092,361700.0
2014-01-06 10:05:00,39.46,39.46,39.09,39.26,185900.0,26.4092,26.4092,26.1616,26.2754,185900.0
2014-01-06 10:10:00,39.26,39.47,39.25,39.44,115000.0,26.2754,26.4159,26.2687,26.3958,115000.0
2014-01-06 10:15:00,39.45,39.46,39.27,39.31,136700.0,26.4025,26.4092,26.2821,26.3088,136700.0
2014-01-06 10:20:00,39.34,39.39,39.17,39.24,126000.0,26.3289,26.3624,26.2151,26.262,126000.0
2014-01-06 10:25:00,39.25,39.27,39.09,39.22,136600.0,26.2687,26.2821,26.1616,26.2486,136600.0
2014-01-06 10:30:00,39.22,39.29,39.01,39.05,187700.0,26.2486,26.2954,26.108,26.1348,187700.0
2014-01-06 10:35:00,39.05,39.37,39.04,39.3,202000.0,26.1348,26.349,26.1281,26.3021,202000.0
2014-01-06 10:40:00,39.3,39.35,39.1,39.11,110400.0,26.3021,26.3356,26.1683,26.175,110400.0
2014-01-06 10:45:00,39.11,39.12,39.01,39.07,74300.0,26.175,26.1817,26.108,26.1482,74300.0
2014-01-06 10:50:00,39.08,39.15,39.01,39.06,74200.0,26.1549,26.2017,26.108,26.1415,74200.0
2014-01-06 10:55:00,39.06,39.07,38.86,38.98,168800.0,26.1415,26.1482,26.0077,26.088,168800.0
2014-01-06 11:00:00,39.0,39.01,38.9,38.95,68300.0,26.1014,26.108,26.0344,26.0679,68300.0
2014-01-06 11:05:00,38.97,39.1,38.94,39.03,114500.0,26.0813,26.1683,26.0612,26.1214,114500.0
2014-01-06 11:10:00,39.04,39.12,39.02,39.07,114500.0,26.1281,26.1817,26.1147,26.1482,114500.0
2014-01-06 11:15:00,39.09,39.1,38.96,39.04,106800.0,26.1616,26.1683,26.0746,26.1281,106800.0
2014-01-06 11:20:00,39.04,39.04,39.0,39.0,82600.0,26.1281,26.1281,26.1014,26.1014,82600.0
2014-01-06 11:25:00,39.01,39.07,39.0,39.05,63400.0,26.108,26.1482,26.1014,26.1348,63400.0
2014-01-06 11:30:00,39.05,39.08,39.0,39.0,71500.0,26.1348,26.1549,26.1014,26.1014,71500.0
2014-01-06 11:35:00,39.01,39.07,39.0,39.01,105100.0,26.108,26.1482,26.1014,26.108,105100.0
2014-01-06 11:40:00,39.02,39.03,38.92,38.93,104500.0,26.1147,26.1214,26.0478,26.0545,104500.0
2014-01-06 11:45:00,38.93,38.96,38.87,38.94,52600.0,26.0545,26.0746,26.0143,26.0612,52600.0
2014-01-06 11:50:00,38.93,38.94,38.86,38.88,34500.0,26.0545,26.0612,26.0077,26.021,34500.0
2014-01-06 11:55:00,38.87,38.9,38.83,38.84,103900.0,26.0143,26.0344,25.9876,25.9943,103900.0
2014-01-06 12:00:00,38.84,38.88,38.77,38.78,132200.0,25.9943,26.021,25.9474,25.9541,132200.0
2014-01-06 12:05:00,38.78,38.8,38.69,38.69,100300.0,25.9541,25.9675,25.8939,25.8939,100300.0
2014-01-06 12:10:00,38.68,38.8,38.63,38.72,117900.0,25.8872,25.9675,25.8537,25.914,117900.0
2014-01-06 12:15:00,38.72,38.74,38.65,38.68,98300.0,25.914,25.9273,25.8671,25.8872,98300.0
2014-01-06 12:20:00,38.67,38.73,38.67,38.7,105100.0,25.8805,25.9207,25.8805,25.9006,105100.0
2014-01-06 12:25:00,38.7,38.8,38.67,38.67,84400.0,25.9006,25.9675,25.8805,25.8805,84400.0
2014-01-06 12:30:00,38.67,38.67,38.53,38.59,94400.0,25.8805,25.8805,25.7868,25.827,94400.0
2014-01-06 12:35:00,38.59,38.62,38.51,38.56,95900.0,25.827,25.847,25.7734,25.8069,95900.0
2014-01-06 12:40:00,38.56,38.64,38.56,38.6,89500.0,25.8069,25.8604,25.8069,25.8336,89500.0
2014-01-06 12:45:00,38.61,38.64,38.45,38.45,86600.0,25.8403,25.8604,25.7333,25.7333,86600.0
2014-01-06 12:50:00,38.45,38.58,38.45,38.55,46700.0,25.7333,25.8203,25.7333,25.8002,46700.0
2014-01-06 12:55:00,38.55,38.83,38.55,38.72,180200.0,25.8002,25.9876,25.8002,25.914,180200.0
2014-01-06 13:00:00,38.69,38.74,38.53,38.55,97500.0,25.8939,25.9273,25.7868,25.8002,97500.0
2014-01-06 13:05:00,38.54,38.64,38.52,38.56,111200.0,25.7935,25.8604,25.7801,25.8069,111200.0
2014-01-06 13:10:00,38.57,38.61,38.56,38.59,44800.0,25.8136,25.8403,25.8069,25.827,44800.0
2014-01-06 13:15:00,38.59,38.6,38.54,38.57,63700.0,25.827,25.8336,25.7935,25.8136,63700.0
2014-01-06 13:20:00,38.57,38.61,38.56,38.59,70000.0,25.8136,25.8403,25.8069,25.827,70000.0
2014-01-06 13:25:00,38.58,38.61,38.48,38.48,79600.0,25.8203,25.8403,25.7533,25.7533,79600.0
2014-01-06 13:30:00,38.48,38.51,38.38,38.38,77600.0,25.7533,25.7734,25.6864,25.6864,77600.0
2014-01-06 13:35:00,38.38,38.4,38.33,38.39,68900.0,25.6864,25.6998,25.6529,25.6931,68900.0
2014-01-06 13:40:00,38.39,38.4,38.29,38.32,74300.0,25.6931,25.6998,25.6262,25.6463,74300.0
2014-01-06 13:45:00,38.32,38.41,38.31,38.39,79500.0,25.6463,25.7065,25.6396,25.6931,79500.0
2014-01-06 13:50:00,38.39,38.63,38.39,38.53,240900.0,25.6931,25.8537,25.6931,25.7868,240900.0
2014-01-06 13:55:00,38.53,38.65,38.49,38.63,151700.0,25.7868,25.8671,25.76,25.8537,151700.0
2014-01-06 14:00:00,38.62,38.95,38.62,38.92,333800.0,25.847,26.0679,25.847,26.0478,333800.0
2014-01-06 14:05:00,38.92,39.18,38.91,39.16,246200.0,26.0478,26.2218,26.0411,26.2084,246200.0
2014-01-06 14:10:00,39.16,39.25,39.09,39.18,228300.0,26.2084,26.2687,26.1616,26.2218,228300.0
2014-01-06 14:15:00,39.17,39.25,39.1,39.11,102100.0,26.2151,26.2687,26.1683,26.175,102100.0
2014-01-06 14:20:00,39.11,39.17,39.05,39.07,81200.0,26.175,26.2151,26.1348,26.1482,81200.0
2014-01-06 14:25:00,39.07,39.16,39.02,39.12,70300.0,26.1482,26.2084,26.1147,26.1817,70300.0
2014-01-06 14:30:00,39.12,39.2,39.09,39.12,59700.0,26.1817,26.2352,26.1616,26.1817,59700.0
2014-01-06 14:35:00,39.11,39.36,39.11,39.34,122500.0,26.175,26.3423,26.175,26.3289,122500.0
2014-01-06 14:40:00,39.35,39.38,39.24,39.3,86800.0,26.3356,26.3557,26.262,26.3021,86800.0
2014-01-06 14:45:00,39.31,39.44,39.3,39.4,135100.0,26.3088,26.3958,26.3021,26.3691,135100.0
2014-01-06 14:50:00,39.41,39.42,39.32,39.34,61400.0,26.3758,26.3824,26.3155,26.3289,61400.0
2014-01-06 14:55:00,39.34,39.36,39.26,39.26,68300.0,26.3289,26.3423,26.2754,26.2754,68300.0
2014-01-06 15:00:00,39.26,39.34,39.21,39.28,78000.0,26.2754,26.3289,26.2419,26.2887,78000.0
2014-01-06 15:05:00,39.27,39.29,39.22,39.23,46500.0,26.2821,26.2954,26.2486,26.2553,46500.0
2014-01-06 15:10:00,39.24,39.32,39.22,39.3,58000.0,26.262,26.3155,26.2486,26.3021,58000.0
2014-01-06 15:15:00,39.3,39.35,39.29,39.3,68700.0,26.3021,26.3356,26.2954,26.3021,68700.0
2014-01-06 15:20:00,39.29,39.34,39.27,39.29,80200.0,26.2954,26.3289,26.2821,26.2954,80200.0
2014-01-06 15:25:00,39.29,39.29,39.23,39.29,63300.0,26.2954,26.2954,26.2553,26.2954,63300.0
2014-01-06 15:30:00,39.29,39.4,39.28,39.36,153300.0,26.2954,26.3691,26.2887,26.3423,153300.0
2014-01-06 15:35:00,39.35,39.49,39.33,39.45,182000.0,26.3356,26.4293,26.3222,26.4025,182000.0
2014-01-06 15:40:00,39.45,39.53,39.42,39.5,227200.0,26.4025,26.4561,26.3824,26.436,227200.0
2014-01-06 15:45:00,39.5,39.58,39.49,39.52,253600.0,26.436,26.4895,26.4293,26.4494,253600.0
2014-01-06 15:50:00,39.53,39.57,39.43,39.44,206100.0,26.4561,26.4828,26.3891,26.3958,206100.0
2014-01-06 15:55:00,39.44,39.49,39.4,39.41,367800.0,26.3958,26.4293,26.3691,26.3758,367800.0
2014-01-07 09:30:00,39.15,39.34,39.1,39.2,113400.0,26.2017,26.3289,26.1683,26.2352,113400.0
2014-01-07 09:35:00,39.22,39.59,39.2,39.59,75900.0,26.2486,26.4962,26.2352,26.4962,75900.0
2014-01-07 09:40:00,39.57,39.69,39.42,39.44,47200.0,26.4828,26.5631,26.3824,26.3958,47200.0
2014-01-07 09:45:00,39.44,39.44,39.24,39.32,60000.0,26.3958,26.3958,26.262,26.3155,60000.0
2014-01-07 09:50:00,39.3,39.43,39.3,39.4,43800.0,26.3021,26.3891,26.3021,26.3691,43800.0
2014-01-07 09:55:00,39.4,39.56,39.4,39.5,85600.0,26.3691,26.4761,26.3691,26.436,85600.0
2014-01-07 10:00:00,39.53,39.58,39.46,39.46,44700.0,26.4561,26.4895,26.4092,26.4092,44700.0
2014-01-07 10:05:00,39.46,39.5,39.42,39.45,38600.0,26.4092,26.436,26.3824,26.4025,38600.0
2014-01-07 10:10:00,39.45,39.48,39.33,39.34,46700.0,26.4025,26.4226,26.3222,26.3289,46700.0
2014-01-07 10:15:00,39.34,39.35,39.23,39.25,62000.0,26.3289,26.3356,26.2553,26.2687,62000.0
2014-01-07 10:20:00,39.25,39.32,39.24,39.31,32500.0,26.2687,26.3155,26.262,26.3088,32500.0
2014-01-07 10:25:00,39.31,39.33,39.23,39.26,30600.0,26.3088,26.3222,26.2553,26.2754,30600.0
2014-01-07 10:30:00,39.26,39.36,39.25,39.31,60500.0,26.2754,26.3423,26.2687,26.3088,60500.0
2014-01-07 10:35:00,39.31,39.34,39.26,39.31,38500.0,26.3088,26.3289,26.2754,26.3088,38500.0
2014-01-07 10:40:00,39.3,39.43,39.29,39.41,70500.0,26.3021,26.3891,26.2954,26.3758,70500.0
2014-01-07 10:45:00,39.4,39.41,39.35,39.37,29300.0,26.3691,26.3758,26.3356,26.349,29300.0
2014-01-07 10:50:00,39.35,39.4,39.35,39.38,60100.0,26.3356,26.3691,26.3356,26.3557,60100.0
2014-01-07 10:55:00,39.38,39.4,39.31,39.34,59000.0,26.3557,26.3691,26.3088,26.3289,59000.0
2014-01-07 11:00:00,39.33,39.39,39.31,39.34,55500.0,26.3222,26.3624,26.3088,26.3289,55500.0
2014-01-07 11:05:00,39.33,39.34,39.29,39.29,43900.0,26.3222,26.3289,26.2954,26.2954,43900.0
2014-01-07 11:10:00,39.29,39.29,39.26,39.26,35200.0,26.2954,26.2954,26.2754,26.2754,35200.0
2014-01-07 11:15:00,39.26,39.26,39.17,39.18,44700.0,26.2754,26.2754,26.2151,26.2218,44700.0
2014-01-07 11:20:00,39.18,39.18,39.1,39.12,82700.0,26.2218,26.2218,26.1683,26.1817,82700.0
2014-01-07 11:25:00,39.11,39.13,39.04,39.05,84000.0,26.175,26.1884,26.1281,26.1348,84000.0
2014-01-07 11:30:00,39.04,39.11,39.04,39.06,69100.0,26.1281,26.175,26.1281,26.1415,69100.0
2014-01-07 11:35:00,39.05,39.05,38.95,38.97,122800.0,26.1348,26.1348,26.0679,26.0813,122800.0
2014-01-07 11:40:00,38.97,38.97,38.84,38.87,95800.0,26.0813,26.0813,25.9943,26.0143,95800.0
2014-01-07 11:45:00,38.88,38.91,38.76,38.77,77600.0,26.021,26.0411,25.9407,25.9474,77600.0
2014-01-07 11:50:00,38.77,38.81,38.66,38.67,138900.0,25.9474,25.9742,25.8738,25.8805,138900.0
2014-01-07 11:55:00,38.67,38.68,38.52,38.6,173800.0,25.8805,25.8872,25.7801,25.8336,173800.0
2014-01-07 12:00:00,38.57,38.61,38.36,38.44,232000.0,25.8136,25.8403,25.673,25.7266,232000.0
2014-01-07 12:05:00,38.44,38.46,38.22,38.25,202500.0,25.7266,25.7399,25.5793,25.5994,202500.0
2014-01-07 12:10:00,38.25,38.25,37.92,38.11,435200.0,25.5994,25.5994,25.3785,25.5057,435200.0
2014-01-07 12:15:00,38.12,38.25,38.0,38.06,222600.0,25.5124,25.5994,25.4321,25.4722,222600.0
2014-01-07 12:20:00,38.05,38.25,38.0,38.23,125900.0,25.4656,25.5994,25.4321,25.586,125900.0
2014-01-07 12:25:00,38.22,38.24,38.15,38.18,102200.0,25.5793,25.5927,25.5325,25.5526,102200.0
2014-01-07 12:30:00,38.18,38.25,38.11,38.25,149200.0,25.5526,25.5994,25.5057,25.5994,149200.0
2014-01-07 12:35:00,38.26,38.27,38.0,38.01,146500.0,25.6061,25.6128,25.4321,25.4388,146500.0
2014-01-07 12:40:00,38.01,38.14,37.95,38.11,113200.0,25.4388,25.5258,25.3986,25.5057,113200.0
2014-01-07 12:45:00,38.11,38.11,37.92,37.93,91400.0,25.5057,25.5057,25.3785,25.3852,91400.0
2014-01-07 12:50:00,37.93,38.1,37.87,38.08,143900.0,25.3852,25.499,25.3451,25.4856,143900.0
2014-01-07 12:55:00,38.08,38.18,38.08,38.15,93600.0,25.4856,25.5526,25.4856,25.5325,93600.0
2014-01-07 13:00:00,38.15,38.2,38.05,38.09,78600.0,25.5325,25.5659,25.4656,25.4923,78600.0
2014-01-07 13:05:00,38.08,38.16,38.01,38.06,53300.0,25.4856,25.5392,25.4388,25.4722,53300.0
2014-01-07 13:10:00,38.06,38.1,37.96,38.08,141700.0,25.4722,25.499,25.4053,25.4856,141700.0
2014-01-07 13:15:00,38.08,38.08,38.0,38.02,47900.0,25.4856,25.4856,25.4321,25.4455,47900.0
2014-01-07 13:20:00,38.01,38.01,37.96,37.98,92100.0,25.4388,25.4388,25.4053,25.4187,92100.0
2014-01-07 13:25:00,37.98,38.0,37.97,37.98,41100.0,25.4187,25.4321,25.412,25.4187,41100.0
2014-01-07 13:30:00,37.98,38.0,37.78,37.84,156300.0,25.4187,25.4321,25.2848,25.325,156300.0
2014-01-07 13:35:00,37.84,37.97,37.83,37.95,70400.0,25.325,25.412,25.3183,25.3986,70400.0
2014-01-07 13:40:00,37.95,38.0,37.91,37.99,77300.0,25.3986,25.4321,25.3719,25.4254,77300.0
2014-01-07 13:45:00,37.99,38.18,37.98,38.16,128700.0,25.4254,25.5526,25.4187,25.5392,128700.0
2014-01-07 13:50:00,38.16,38.19,38.06,38.08,107500.0,25.5392,25.5592,25.4722,25.4856,107500.0
2014-01-07 13:55:00,38.08,38.08,38.0,38.0,52000.0,25.4856,25.4856,25.4321,25.4321,52000.0
2014-01-07 14:00:00,38.0,38.01,37.91,37.98,83700.0,25.4321,25.4388,25.3719,25.4187,83700.0
2014-01-07 14:05:00,37.97,38.06,37.93,37.99,102300.0,25.412,25.4722,25.3852,25.4254,102300.0
2014-01-07 14:10:00,37.98,38.02,37.94,37.95,41100.0,25.4187,25.4455,25.3919,25.3986,41100.0
2014-01-07 14:15:00,37.94,37.98,37.87,37.98,64800.0,25.3919,25.4187,25.3451,25.4187,64800.0
2014-01-07 14:20:00,37.97,38.06,37.97,38.04,51800.0,25.412,25.4722,25.412,25.4589,51800.0
2014-01-07 14:25:00,38.03,38.15,38.03,38.08,78000.0,25.4522,25.5325,25.4522,25.4856,78000.0
2014-01-07 14:30:00,38.08,38.19,38.05,38.13,97100.0,25.4856,25.5592,25.4656,25.5191,97100.0
2014-01-07 14:35:00,38.13,38.19,38.12,38.15,79500.0,25.5191,25.5592,25.5124,25.5325,79500.0
2014-01-07 14:40:00,38.15,38.25,38.12,38.19,177100.0,25.5325,25.5994,25.5124,25.5592,177100.0
2014-01-07 14:45:00,38.2,38.44,38.19,38.42,235400.0,25.5659,25.7266,25.5592,25.7132,235400.0
2014-01-07 14:50:00,38.42,38.45,38.3,38.44,104000.0,25.7132,25.7333,25.6329,25.7266,104000.0
2014-01-07 14:55:00,38.45,38.45,38.31,38.34,60300.0,25.7333,25.7333,25.6396,25.6596,60300.0
2014-01-07 15:00:00,38.34,38.53,38.34,38.45,109100.0,25.6596,25.7868,25.6596,25.7333,109100.0
2014-01-07 15:05:00,38.45,38.45,38.28,38.3,76900.0,25.7333,25.7333,25.6195,25.6329,76900.0
2014-01-07 15:10:00,38.31,38.39,38.24,38.36,102700.0,25.6396,25.6931,25.5927,25.673,102700.0
2014-01-07 15:15:00,38.37,38.41,38.31,38.38,67400.0,25.6797,25.7065,25.6396,25.6864,67400.0
2014-01-07 15:20:00,38.39,38.39,38.32,38.35,54100.0,25.6931,25.6931,25.6463,25.6663,54100.0
2014-01-07 15:25:00,38.34,38.36,38.21,38.26,101100.0,25.6596,25.673,25.5726,25.6061,101100.0
2014-01-07 15:30:00,38.27,38.4,38.26,38.4,99000.0,25.6128,25.6998,25.6061,25.6998,99000.0
2014-01-07 15:35:00,38.4,38.4,38.3,38.36,101600.0,25.6998,25.6998,25.6329,25.673,101600.0
2014-01-07 15:40:00,38.36,38.39,38.31,38.39,121500.0,25.673,25.6931,25.6396,25.6931,121500.0
2014-01-07 15:45:00,38.38,38.42,38.35,38.41,138400.0,25.6864,25.7132,25.6663,25.7065,138400.0
2014-01-07 15:50:00,38.4,38.42,38.32,38.33,137700.0,25.6998,25.7132,25.6463,25.6529,137700.0
2014-01-07 15:55:00,38.33,38.39,38.31,38.37,316000.0,25.6529,25.6931,25.6396,25.6797,316000.0
2014-01-08 09:30:00,38.47,38.47,38.18,38.27,183900.0,25.7466,25.7466,25.5526,25.6128,183900.0
2014-01-08 09:35:00,38.28,38.74,38.27,38.74,103000.0,25.6195,25.9273,25.6128,25.9273,103000.0
2014-01-08 09:40:00,38.75,38.95,38.62,38.89,114900.0,25.934,26.0679,25.847,26.0277,114900.0
2014-01-08 09:45:00,38.89,38.9,38.63,38.64,103400.0,26.0277,26.0344,25.8537,25.8604,103400.0
2014-01-08 09:50:00,38.63,38.69,38.52,38.66,74100.0,25.8537,25.8939,25.7801,25.8738,74100.0
2014-01-08 09:55:00,38.65,38.73,38.63,38.72,65700.0,25.8671,25.9207,25.8537,25.914,65700.0
2014-01-08 10:00:00,38.72,38.82,38.7,38.76,61100.0,25.914,25.9809,25.9006,25.9407,61100.0
2014-01-08 10:05:00,38.75,38.83,38.74,38.79,41900.0,25.934,25.9876,25.9273,25.9608,41900.0
2014-01-08 10:10:00,38.81,38.83,38.73,38.73,60600.0,25.9742,25.9876,25.9207,25.9207,60600.0
2014-01-08 10:15:00,38.73,38.82,38.71,38.81,48200.0,25.9207,25.9809,25.9073,25.9742,48200.0
2014-01-08 10:20:00,38.8,38.85,38.76,38.77,77000.0,25.9675,26.001,25.9407,25.9474,77000.0
2014-01-08 10:25:00,38.76,38.81,38.76,38.81,33200.0,25.9407,25.9742,25.9407,25.9742,33200.0
2014-01-08 10:30:00,38.81,38.93,38.81,38.93,81500.0,25.9742,26.0545,25.9742,26.0545,81500.0
2014-01-08 10:35:00,38.93,39.0,38.92,38.92,76600.0,26.0545,26.1014,26.0478,26.0478,76600.0
2014-01-08 10:40:00,38.91,38.97,38.87,38.95,46800.0,26.0411,26.0813,26.0143,26.0679,46800.0
2014-01-08 10:45:00,38.95,38.99,38.87,38.92,50200.0,26.0679,26.0947,26.0143,26.0478,50200.0
2014-01-08 10:50:00,38.91,38.98,38.86,38.86,49200.0,26.0411,26.088,26.0077,26.0077,49200.0
2014-01-08 10:55:00,38.86,38.88,38.81,38.85,43300.0,26.0077,26.021,25.9742,26.001,43300.0
2014-01-08 11:00:00,38.86,38.86,38.7,38.7,44900.0,26.0077,26.0077,25.9006,25.9006,44900.0
2014-01-08 11:05:00,38.69,38.71,38.58,38.59,48900.0,25.8939,25.9073,25.8203,25.827,48900.0
2014-01-08 11:10:00,38.59,38.59,38.53,38.56,92700.0,25.827,25.827,25.7868,25.8069,92700.0
2014-01-08 11:15:00,38.56,38.7,38.56,38.68,44000.0,25.8069,25.9006,25.8069,25.8872,44000.0
2014-01-08 11:20:00,38.69,38.82,38.69,38.82,40100.0,25.8939,25.9809,25.8939,25.9809,40100.0
2014-01-08 11:25:00,38.82,38.85,38.75,38.78,45500.0,25.9809,26.001,25.934,25.9541,45500.0
2014-01-08 11:30:00,38.78,38.9,38.76,38.9,22100.0,25.9541,26.0344,25.9407,26.0344,22100.0
2014-01-08 11:35:00,38.9,38.91,38.83,38.9,32800.0,26.0344,26.0411,25.9876,26.0344,32800.0
2014-01-08 11:40:00,38.9,38.97,38.84,38.86,118000.0,26.0344,26.0813,25.9943,26.0077,118000.0
2014-01-08 11:45:00,38.87,38.88,38.71,38.71,44100.0,26.0143,26.021,25.9073,25.9073,44100.0
2014-01-08 11:50:00,38.71,38.8,38.71,38.75,38000.0,25.9073,25.9675,25.9073,25.934,38000.0
2014-01-08 11:55:00,38.75,38.8,38.75,38.79,20600.0,25.934,25.9675,25.934,25.9608,20600.0
2014-01-08 12:00:00,38.79,38.8,38.67,38.68,53900.0,25.9608,25.9675,25.8805,25.8872,53900.0
2014-01-08 12:05:00,38.69,38.72,38.67,38.68,20400.0,25.8939,25.914,25.8805,25.8872,20400.0
2014-01-08 12:10:00,38.69,38.7,38.63,38.63,54900.0,25.8939,25.9006,25.8537,25.8537,54900.0
2014-01-08 12:15:00,38.64,38.64,38.57,38.6,61500.0,25.8604,25.8604,25.8136,25.8336,61500.0
2014-01-08 12:20:00,38.59,38.65,38.58,38.65,55100.0,25.827,25.8671,25.8203,25.8671,55100.0
2014-01-08 12:25:00,38.65,38.7,38.64,38.65,43800.0,25.8671,25.9006,25.8604,25.8671,43800.0
2014-01-08 12:30:00,38.66,38.68,38.64,38.67,35800.0,25.8738,25.8872,25.8604,25.8805,35800.0
2014-01-08 12:35:00,38.67,38.7,38.65,38.68,21600.0,25.8805,25.9006,25.8671,25.8872,21600.0
2014-01-08 12:40:00,38.69,38.73,38.68,38.7,35900.0,25.8939,25.9207,25.8872,25.9006,35900.0
2014-01-08 12:45:00,38.7,38.71,38.63,38.65,33600.0,25.9006,25.9073,25.8537,25.8671,33600.0
2014-01-08 12:50:00,38.65,38.7,38.65,38.68,22800.0,25.8671,25.9006,25.8671,25.8872,22800.0
2014-01-08 12:55:00,38.67,38.68,38.61,38.67,21000.0,25.8805,25.8872,25.8403,25.8805,21000.0
2014-01-08 13:00:00,38.68,38.7,38.6,38.61,34300.0,25.8872,25.9006,25.8336,25.8403,34300.0
2014-01-08 13:05:00,38.62,38.68,38.61,38.62,54000.0,25.847,25.8872,25.8403,25.847,54000.0
2014-01-08 13:10:00,38.63,38.64,38.57,38.58,62000.0,25.8537,25.8604,25.8136,25.8203,62000.0
2014-01-08 13:15:00,38.57,38.58,38.44,38.46,62600.0,25.8136,25.8203,25.7266,25.7399,62600.0
2014-01-08 13:20:00,38.46,38.5,38.42,38.46,43700.0,25.7399,25.7667,25.7132,25.7399,43700.0
2014-01-08 13:25:00,38.47,38.5,38.44,38.49,35400.0,25.7466,25.7667,25.7266,25.76,35400.0
2014-01-08 13:30:00,38.48,38.54,38.47,38.53,50700.0,25.7533,25.7935,25.7466,25.7868,50700.0
2014-01-08 13:35:00,38.53,38.57,38.5,38.51,21400.0,25.7868,25.8136,25.7667,25.7734,21400.0
2014-01-08 13:40:00,38.52,38.58,38.5,38.51,21800.0,25.7801,25.8203,25.7667,25.7734,21800.0
2014-01-08 13:45:00,38.51,38.53,38.48,38.5,28800.0,25.7734,25.7868,25.7533,25.7667,28800.0
2014-01-08 13:50:00,38.49,38.49,38.41,38.44,53800.0,25.76,25.76,25.7065,25.7266,53800.0
2014-01-08 13:55:00,38.44,38.44,38.35,38.36,48900.0,25.7266,25.7266,25.6663,25.673,48900.0
2014-01-08 14:00:00,38.35,38.45,38.31,38.43,117900.0,25.6663,25.7333,25.6396,25.7199,117900.0
2014-01-08 14:05:00,38.43,38.44,38.27,38.31,45700.0,25.7199,25.7266,25.6128,25.6396,45700.0
2014-01-08 14:10:00,38.31,38.35,38.25,38.3,95200.0,25.6396,25.6663,25.5994,25.6329,95200.0
2014-01-08 14:15:00,38.3,38.39,38.26,38.35,76700.0,25.6329,25.6931,25.6061,25.6663,76700.0
2014-01-08 14:20:00,38.36,38.42,38.32,38.35,68900.0,25.673,25.7132,25.6463,25.6663,68900.0
2014-01-08 14:25:00,38.36,38.4,38.33,38.33,33600.0,25.673,25.6998,25.6529,25.6529,33600.0
2014-01-08 14:30:00,38.34,38.35,38.29,38.32,64300.0,25.6596,25.6663,25.6262,25.6463,64300.0
2014-01-08 14:35:00,38.32,38.34,38.24,38.25,48600.0,25.6463,25.6596,25.5927,25.5994,48600.0
2014-01-08 14:40:00,38.25,38.26,38.19,38.19,66900.0,25.5994,25.6061,25.5592,25.5592,66900.0
2014-01-08 14:45:00,38.2,38.2,38.08,38.08,105000.0,25.5659,25.5659,25.4856,25.4856,105000.0
2014-01-08 14:50:00,38.08,38.1,38.02,38.03,139200.0,25.4856,25.499,25.4455,25.4522,139200.0
2014-01-08 14:55:00,38.04,38.05,37.99,38.02,165200.0,25.4589,25.4656,25.4254,25.4455,165200.0
2014-01-08 15:00:00,38.02,38.03,37.91,37.94,178800.0,25.4455,25.4522,25.3719,25.3919,178800.0
2014-01-08 15:05:00,37.94,38.02,37.85,37.86,169800.0,25.3919,25.4455,25.3317,25.3384,169800.0
2014-01-08 15:10:00,37.86,37.99,37.85,37.97,105100.0,25.3384,25.4254,25.3317,25.412,105100.0
2014-01-08 15:15:00,37.98,38.01,37.88,37.91,127800.0,25.4187,25.4388,25.3518,25.3719,127800.0
2014-01-08 15:20:00,37.91,37.92,37.78,37.79,137500.0,25.3719,25.3785,25.2848,25.2915,137500.0
2014-01-08 15:25:00,37.79,37.81,37.73,37.76,216600.0,25.2915,25.3049,25.2514,25.2715,216600.0
2014-01-08 15:30:00,37.77,37.77,37.66,37.7,289100.0,25.2782,25.2782,25.2045,25.2313,289100.0
2014-01-08 15:35:00,37.7,37.71,37.67,37.7,183600.0,25.2313,25.238,25.2112,25.2313,183600.0
2014-01-08 15:40:00,37.7,37.71,37.61,37.68,179800.0,25.2313,25.238,25.1711,25.2179,179800.0
2014-01-08 15:45:00,37.69,37.84,37.69,37.76,320000.0,25.2246,25.325,25.2246,25.2715,320000.0
2014-01-08 15:50:00,37.77,37.83,37.76,37.81,179800.0,25.2782,25.3183,25.2715,25.3049,179800.0
2014-01-08 15:55:00,37.82,37.88,37.79,37.87,496400.0,25.3116,25.3518,25.2915,25.3451,496400.0
2014-01-09 09:30:00,37.5,37.83,37.48,37.68,159500.0,25.0975,25.3183,25.0841,25.2179,159500.0
2014-01-09 09:35:00,37.65,37.88,37.6,37.6,144600.0,25.1978,25.3518,25.1644,25.1644,144600.0
2014-01-09 09:40:00,37.6,37.6,37.12,37.18,277900.0,25.1644,25.1644,24.8431,24.8833,277900.0
2014-01-09 09:45:00,37.18,37.23,37.02,37.08,226200.0,24.8833,24.9168,24.7762,24.8164,226200.0
2014-01-09 09:50:00,37.07,37.14,36.86,37.14,362100.0,24.8097,24.8565,24.6691,24.8565,362100.0
2014-01-09 09:55:00,37.14,37.31,37.1,37.3,283200.0,24.8565,24.9703,24.8297,24.9636,283200.0
2014-01-09 10:00:00,37.3,37.55,37.3,37.54,260000.0,24.9636,25.1309,24.9636,25.1242,260000.0
2014-01-09 10:05:00,37.54,37.54,37.37,37.45,165900.0,25.1242,25.1242,25.0105,25.064,165900.0
2014-01-09 10:10:00,37.45,37.54,37.22,37.24,189400.0,25.064,25.1242,24.9101,24.9234,189400.0
2014-01-09 10:15:00,37.24,37.31,37.1,37.12,96000.0,24.9234,24.9703,24.8297,24.8431,96000.0
2014-01-09 10:20:00,37.12,37.15,37.05,37.07,132000.0,24.8431,24.8632,24.7963,24.8097,132000.0
2014-01-09 10:25:00,37.07,37.32,37.07,37.31,114100.0,24.8097,24.977,24.8097,24.9703,114100.0
2014-01-09 10:30:00,37.31,37.41,37.3,37.41,135900.0,24.9703,25.0372,24.9636,25.0372,135900.0
2014-01-09 10:35:00,37.41,37.48,37.41,37.45,67900.0,25.0372,25.0841,25.0372,25.064,67900.0
2014-01-09 10:40:00,37.45,37.45,37.26,37.28,156100.0,25.064,25.064,24.9368,24.9502,156100.0
2014-01-09 10:45:00,37.27,37.3,37.16,37.18,226900.0,24.9435,24.9636,24.8699,24.8833,226900.0
2014-01-09 10:50:00,37.19,37.2,37.08,37.09,77500.0,24.89,24.8967,24.8164,24.8231,77500.0
2014-01-09 10:55:00,37.09,37.19,37.07,37.18,72000.0,24.8231,24.89,24.8097,24.8833,72000.0
2014-01-09 11:00:00,37.18,37.27,37.13,37.17,75400.0,24.8833,24.9435,24.8498,24.8766,75400.0
2014-01-09 11:05:00,37.16,37.16,36.86,36.97,254200.0,24.8699,24.8699,24.6691,24.7427,254200.0
2014-01-09 11:10:00,36.97,37.0,36.91,36.96,68000.0,24.7427,24.7628,24.7026,24.7361,68000.0
2014-01-09 11:15:00,36.96,37.07,36.95,37.07,87400.0,24.7361,24.8097,24.7294,24.8097,87400.0
2014-01-09 11:20:00,37.06,37.12,37.01,37.08,53700.0,24.803,24.8431,24.7695,24.8164,53700.0
2014-01-09 11:25:00,37.09,37.1,37.06,37.1,38600.0,24.8231,24.8297,24.803,24.8297,38600.0
2014-01-09 11:30:00,37.09,37.09,37.05,37.07,39900.0,24.8231,24.8231,24.7963,24.8097,39900.0
2014-01-09 11:35:00,37.07,37.23,37.05,37.23,71600.0,24.8097,24.9168,24.7963,24.9168,71600.0
2014-01-09 11:40:00,37.22,37.28,37.18,37.24,137800.0,24.9101,24.9502,24.8833,24.9234,137800.0
2014-01-09 11:45:00,37.25,37.26,37.15,37.25,47800.0,24.9301,24.9368,24.8632,24.9301,47800.0
2014-01-09 11:50:00,37.25,37.29,37.2,37.23,52800.0,24.9301,24.9569,24.8967,24.9168,52800.0
2014-01-09 11:55:00,37.22,37.23,37.15,37.17,38300.0,24.9101,24.9168,24.8632,24.8766,38300.0
2014-01-09 12:00:00,37.18,37.19,37.05,37.11,73900.0,24.8833,24.89,24.7963,24.8364,73900.0
2014-01-09 12:05:00,37.11,37.24,37.09,37.22,98600.0,24.8364,24.9234,24.8231,24.9101,98600.0
2014-01-09 12:10:00,37.21,37.21,37.09,37.14,33500.0,24.9034,24.9034,24.8231,24.8565,33500.0
2014-01-09 12:15:00,37.15,37.19,37.14,37.15,39900.0,24.8632,24.89,24.8565,24.8632,39900.0
2014-01-09 12:20:00,37.15,37.2,37.13,37.19,33800.0,24.8632,24.8967,24.8498,24.89,33800.0
2014-01-09 12:25:00,37.2,37.2,37.07,37.08,34700.0,24.8967,24.8967,24.8097,24.8164,34700.0
2014-01-09 12:30:00,37.09,37.24,37.09,37.23,163200.0,24.8231,24.9234,24.8231,24.9168,163200.0
2014-01-09 12:35:00,37.23,37.23,37.19,37.21,56200.0,24.9168,24.9168,24.89,24.9034,56200.0
2014-01-09 12:40:00,37.19,37.26,37.16,37.25,50900.0,24.89,24.9368,24.8699,24.9301,50900.0
2014-01-09 12:45:00,37.25,37.25,37.17,37.18,29700.0,24.9301,24.9301,24.8766,24.8833,29700.0
2014-01-09 12:50:00,37.19,37.2,37.12,37.12,57500.0,24.89,24.8967,24.8431,24.8431,57500.0
2014-01-09 12:55:00,37.13,37.19,37.1,37.18,58700.0,24.8498,24.89,24.8297,24.8833,58700.0
2014-01-09 13:00:00,37.19,37.25,37.18,37.22,52400.0,24.89,24.9301,24.8833,24.9101,52400.0
2014-01-09 13:05:00,37.21,37.27,37.21,37.26,84700.0,24.9034,24.9435,24.9034,24.9368,84700.0
2014-01-09 13:10:00,37.24,37.38,37.24,37.36,86000.0,24.9234,25.0171,24.9234,25.0038,86000.0
2014-01-09 13:15:00,37.35,37.41,37.27,37.37,136000.0,24.9971,25.0372,24.9435,25.0105,136000.0
2014-01-09 13:20:00,37.36,37.48,37.36,37.47,156400.0,25.0038,25.0841,25.0038,25.0774,156400.0
2014-01-09 13:25:00,37.44,37.52,37.44,37.48,66900.0,25.0573,25.1108,25.0573,25.0841,66900.0
2014-01-09 13:30:00,37.47,37.51,37.46,37.5,56500.0,25.0774,25.1041,25.0707,25.0975,56500.0
2014-01-09 13:35:00,37.51,37.51,37.43,37.5,66500.0,25.1041,25.1041,25.0506,25.0975,66500.0
2014-01-09 13:40:00,37.51,37.52,37.44,37.46,42800.0,25.1041,25.1108,25.0573,25.0707,42800.0
2014-01-09 13:45:00,37.45,37.56,37.45,37.54,52800.0,25.064,25.1376,25.064,25.1242,52800.0
2014-01-09 13:50:00,37.54,37.6,37.49,37.5,72100.0,25.1242,25.1644,25.0908,25.0975,72100.0
2014-01-09 13:55:00,37.49,37.59,37.43,37.44,85300.0,25.0908,25.1577,25.0506,25.0573,85300.0
2014-01-09 14:00:00,37.44,37.44,37.3,37.3,75600.0,25.0573,25.0573,24.9636,24.9636,75600.0
2014-01-09 14:05:00,37.31,37.4,37.26,37.4,38900.0,24.9703,25.0305,24.9368,25.0305,38900.0
2014-01-09 14:10:00,37.4,37.45,37.38,37.39,51700.0,25.0305,25.064,25.0171,25.0238,51700.0
2014-01-09 14:15:00,37.39,37.45,37.34,37.4,84800.0,25.0238,25.064,24.9904,25.0305,84800.0
2014-01-09 14:20:00,37.4,37.52,37.39,37.48,49100.0,25.0305,25.1108,25.0238,25.0841,49100.0
2014-01-09 14:25:00,37.49,37.57,37.48,37.56,25200.0,25.0908,25.1443,25.0841,25.1376,25200.0
2014-01-09 14:30:00,37.57,37.64,37.56,37.63,30600.0,25.1443,25.1912,25.1376,25.1845,30600.0
2014-01-09 14:35:00,37.63,37.63,37.48,37.48,58600.0,25.1845,25.1845,25.0841,25.0841,58600.0
2014-01-09 14:40:00,37.48,37.54,37.45,37.54,79000.0,25.0841,25.1242,25.064,25.1242,79000.0
2014-01-09 14:45:00,37.54,37.55,37.49,37.5,55400.0,25.1242,25.1309,25.0908,25.0975,55400.0
2014-01-09 14:50:00,37.49,37.49,37.42,37.42,66400.0,25.0908,25.0908,25.0439,25.0439,66400.0
2014-01-09 14:55:00,37.43,37.43,37.35,37.36,34900.0,25.0506,25.0506,24.9971,25.0038,34900.0
2014-01-09 15:00:00,37.36,37.37,37.3,37.3,86000.0,25.0038,25.0105,24.9636,24.9636,86000.0
2014-01-09 15:05:00,37.3,37.43,37.3,37.39,56600.0,24.9636,25.0506,24.9636,25.0238,56600.0
2014-01-09 15:10:00,37.4,37.4,37.32,37.33,79900.0,25.0305,25.0305,24.977,24.9837,79900.0
2014-01-09 15:15:00,37.33,37.37,37.29,37.37,79800.0,24.9837,25.0105,24.9569,25.0105,79800.0
2014-01-09 15:20:00,37.37,37.54,37.37,37.51,181300.0,25.0105,25.1242,25.0105,25.1041,181300.0
2014-01-09 15:25:00,37.51,37.6,37.5,37.6,48600.0,25.1041,25.1644,25.0975,25.1644,48600.0
2014-01-09 15:30:00,37.59,37.6,37.49,37.51,69600.0,25.1577,25.1644,25.0908,25.1041,69600.0
2014-01-09 15:35:00,37.52,37.52,37.46,37.52,70500.0,25.1108,25.1108,25.0707,25.1108,70500.0
2014-01-09 15:40:00,37.52,37.7,37.51,37.6,198100.0,25.1108,25.2313,25.1041,25.1644,198100.0
2014-01-09 15:45:00,37.6,37.61,37.54,37.56,137900.0,25.1644,25.1711,25.1242,25.1376,137900.0
2014-01-09 15:50:00,37.57,37.63,37.54,37.6,265000.0,25.1443,25.1845,25.1242,25.1644,265000.0
2014-01-09 15:55:00,37.6,37.6,37.52,37.54,347800.0,25.1644,25.1644,25.1108,25.1242,347800.0
2014-01-10 09:30:00,37.72,37.82,37.41,37.41,91300.0,25.2447,25.3116,25.0372,25.0372,91300.0
2014-01-10 09:35:00,37.4,37.59,37.33,37.59,46900.0,25.0305,25.1577,24.9837,25.1577,46900.0
2014-01-10 09:40:00,37.59,37.67,37.43,37.44,47600.0,25.1577,25.2112,25.0506,25.0573,47600.0
2014-01-10 09:45:00,37.43,37.51,37.29,37.47,42300.0,25.0506,25.1041,24.9569,25.0774,42300.0
2014-01-10 09:50:00,37.46,37.49,37.27,37.27,31600.0,25.0707,25.0908,24.9435,24.9435,31600.0
2014-01-10 09:55:00,37.27,37.35,37.23,37.33,54900.0,24.9435,24.9971,24.9168,24.9837,54900.0
2014-01-10 10:00:00,37.33,37.34,37.08,37.1,140900.0,24.9837,24.9904,24.8164,24.8297,140900.0
2014-01-10 10:05:00,37.1,37.15,36.9,37.0,158500.0,24.8297,24.8632,24.6959,24.7628,158500.0
2014-01-10 10:10:00,37.0,37.06,36.91,36.94,90600.0,24.7628,24.803,24.7026,24.7227,90600.0
2014-01-10 10:15:00,36.94,37.11,36.86,37.07,125200.0,24.7227,24.8364,24.6691,24.8097,125200.0
2014-01-10 10:20:00,37.06,37.1,36.98,37.09,68000.0,24.803,24.8297,24.7494,24.8231,68000.0
2014-01-10 10:25:00,37.08,37.19,37.08,37.18,65000.0,24.8164,24.89,24.8164,24.8833,65000.0
2014-01-10 10:30:00,37.2,37.3,37.19,37.25,66100.0,24.8967,24.9636,24.89,24.9301,66100.0
2014-01-10 10:35:00,37.25,37.25,37.17,37.21,46600.0,24.9301,24.9301,24.8766,24.9034,46600.0
2014-01-10 10:40:00,37.24,37.36,37.23,37.35,36800.0,24.9234,25.0038,24.9168,24.9971,36800.0
2014-01-10 10:45:00,37.35,37.47,37.35,37.42,46100.0,24.9971,25.0774,24.9971,25.0439,46100.0
2014-01-10 10:50:00,37.43,37.48,37.37,37.41,29200.0,25.0506,25.0841,25.0105,25.0372,29200.0
2014-01-10 10:55:00,37.39,37.5,37.39,37.48,42400.0,25.0238,25.0975,25.0238,25.0841,42400.0
2014-01-10 11:00:00,37.46,37.5,37.3,37.3,62100.0,25.0707,25.0975,24.9636,24.9636,62100.0
2014-01-10 11:05:00,37.29,37.29,37.14,37.15,82400.0,24.9569,24.9569,24.8565,24.8632,82400.0
2014-01-10 11:10:00,37.16,37.29,37.15,37.23,46400.0,24.8699,24.9569,24.8632,24.9168,46400.0
2014-01-10 11:15:00,37.23,37.32,37.21,37.29,37500.0,24.9168,24.977,24.9034,24.9569,37500.0
2014-01-10 11:20:00,37.28,37.31,37.22,37.24,30700.0,24.9502,24.9703,24.9101,24.9234,30700.0
2014-01-10 11:25:00,37.23,37.3,37.22,37.29,55800.0,24.9168,24.9636,24.9101,24.9569,55800.0
2014-01-10 11:30:00,37.29,37.34,37.23,37.34,57900.0,24.9569,24.9904,24.9168,24.9904,57900.0
2014-01-10 11:35:00,37.33,37.44,37.27,37.41,54600.0,24.9837,25.0573,24.9435,25.0372,54600.0
2014-01-10 11:40:00,37.41,37.5,37.39,37.49,50000.0,25.0372,25.0975,25.0238,25.0908,50000.0
2014-01-10 11:45:00,37.49,37.51,37.4,37.46,43200.0,25.0908,25.1041,25.0305,25.0707,43200.0
2014-01-10 11:50:00,37.44,37.5,37.41,37.47,27500.0,25.0573,25.0975,25.0372,25.0774,27500.0
2014-01-10 11:55:00,37.48,37.51,37.43,37.44,17200.0,25.0841,25.1041,25.0506,25.0573,17200.0
2014-01-10 12:00:00,37.44,37.54,37.37,37.51,26000.0,25.0573,25.1242,25.0105,25.1041,26000.0
2014-01-10 12:05:00,37.49,37.65,37.46,37.64,55900.0,25.0908,25.1978,25.0707,25.1912,55900.0
2014-01-10 12:10:00,37.65,37.78,37.65,37.72,84500.0,25.1978,25.2848,25.1978,25.2447,84500.0
2014-01-10 12:15:00,37.71,37.8,37.65,37.65,63800.0,25.238,25.2982,25.1978,25.1978,63800.0
2014-01-10 12:20:00,37.65,37.66,37.56,37.62,28200.0,25.1978,25.2045,25.1376,25.1778,28200.0
2014-01-10 12:25:00,37.62,37.7,37.62,37.7,42600.0,25.1778,25.2313,25.1778,25.2313,42600.0
2014-01-10 12:30:00,37.7,37.79,37.68,37.77,34500.0,25.2313,25.2915,25.2179,25.2782,34500.0
2014-01-10 12:35:00,37.78,37.78,37.64,37.64,39500.0,25.2848,25.2848,25.1912,25.1912,39500.0
2014-01-10 12:40:00,37.64,37.8,37.64,37.8,48800.0,25.1912,25.2982,25.1912,25.2982,48800.0
2014-01-10 12:45:00,37.8,37.9,37.75,37.81,65800.0,25.2982,25.3652,25.2648,25.3049,65800.0
2014-01-10 12:50:00,37.81,37.87,37.72,37.74,46000.0,25.3049,25.3451,25.2447,25.2581,46000.0
2014-01-10 12:55:00,37.75,37.83,37.75,37.83,30500.0,25.2648,25.3183,25.2648,25.3183,30500.0
2014-01-10 13:00:00,37.82,37.83,37.77,37.79,66100.0,25.3116,25.3183,25.2782,25.2915,66100.0
2014-01-10 13:05:00,37.8,37.81,37.73,37.74,49200.0,25.2982,25.3049,25.2514,25.2581,49200.0
2014-01-10 13:10:00,37.75,37.79,37.75,37.77,72200.0,25.2648,25.2915,25.2648,25.2782,72200.0
2014-01-10 13:15:00,37.77,37.81,37.71,37.8,43900.0,25.2782,25.3049,25.238,25.2982,43900.0
2014-01-10 13:20:00,37.79,37.81,37.75,37.76,17000.0,25.2915,25.3049,25.2648,25.2715,17000.0
2014-01-10 13:25:00,37.75,37.83,37.75,37.77,19600.0,25.2648,25.3183,25.2648,25.2782,19600.0
2014-01-10 13:30:00,37.74,37.78,37.72,37.73,19000.0,25.2581,25.2848,25.2447,25.2514,19000.0
2014-01-10 13:35:00,37.73,37.76,37.68,37.73,82000.0,25.2514,25.2715,25.2179,25.2514,82000.0
2014-01-10 13:40:00,37.72,37.74,37.67,37.68,31200.0,25.2447,25.2581,25.2112,25.2179,31200.0
2014-01-10 13:45:00,37.67,37.69,37.58,37.6,26700.0,25.2112,25.2246,25.151,25.1644,26700.0
2014-01-10 13:50:00,37.58,37.6,37.51,37.52,54900.0,25.151,25.1644,25.1041,25.1108,54900.0
2014-01-10 13:55:00,37.51,37.53,37.45,37.48,74800.0,25.1041,25.1175,25.064,25.0841,74800.0
2014-01-10 14:00:00,37.47,37.48,37.45,37.45,20100.0,25.0774,25.0841,25.064,25.064,20100.0
2014-01-10 14:05:00,37.45,37.55,37.42,37.55,42900.0,25.064,25.1309,25.0439,25.1309,42900.0
2014-01-10 14:10:00,37.55,37.55,37.46,37.46,19100.0,25.1309,25.1309,25.0707,25.0707,19100.0
2014-01-10 14:15:00,37.47,37.78,37.47,37.72,328800.0,25.0774,25.2848,25.0774,25.2447,328800.0
2014-01-10 14:20:00,37.71,37.76,37.68,37.76,59200.0,25.238,25.2715,25.2179,25.2715,59200.0
2014-01-10 14:25:00,37.77,37.77,37.64,37.64,27500.0,25.2782,25.2782,25.1912,25.1912,27500.0
2014-01-10 14:30:00,37.66,37.66,37.6,37.61,35400.0,25.2045,25.2045,25.1644,25.1711,35400.0
2014-01-10 14:35:00,37.61,37.69,37.6,37.61,41000.0,25.1711,25.2246,25.1644,25.1711,41000.0
2014-01-10 14:40:00,37.61,37.65,37.59,37.6,34500.0,25.1711,25.1978,25.1577,25.1644,34500.0
2014-01-10 14:45:00,37.6,37.61,37.51,37.51,30600.0,25.1644,25.1711,25.1041,25.1041,30600.0
2014-01-10 14:50:00,37.5,37.51,37.46,37.49,29800.0,25.0975,25.1041,25.0707,25.0908,29800.0
2014-01-10 14:55:00,37.49,37.57,37.49,37.5,34300.0,25.0908,25.1443,25.0908,25.0975,34300.0
2014-01-10 15:00:00,37.49,37.64,37.49,37.62,51200.0,25.0908,25.1912,25.0908,25.1778,51200.0
2014-01-10 15:05:00,37.63,37.63,37.59,37.61,38200.0,25.1845,25.1845,25.1577,25.1711,38200.0
2014-01-10 15:10:00,37.61,37.69,37.6,37.67,33800.0,25.1711,25.2246,25.1644,25.2112,33800.0
2014-01-10 15:15:00,37.67,37.72,37.66,37.7,37100.0,25.2112,25.2447,25.2045,25.2313,37100.0
2014-01-10 15:20:00,37.69,37.7,37.65,37.66,76300.0,25.2246,25.2313,25.1978,25.2045,76300.0
2014-01-10 15:25:00,37.65,37.71,37.62,37.71,60500.0,25.1978,25.238,25.1778,25.238,60500.0
2014-01-10 15:30:00,37.7,37.83,37.7,37.79,89300.0,25.2313,25.3183,25.2313,25.2915,89300.0
2014-01-10 15:35:00,37.79,37.93,37.79,37.93,120300.0,25.2915,25.3852,25.2915,25.3852,120300.0
2014-01-10 15:40:00,37.93,37.93,37.76,37.77,121500.0,25.3852,25.3852,25.2715,25.2782,121500.0
2014-01-10 15:45:00,37.77,37.85,37.75,37.76,153200.0,25.2782,25.3317,25.2648,25.2715,153200.0
2014-01-10 15:50:00,37.75,37.8,37.75,37.75,149000.0,25.2648,25.2982,25.2648,25.2648,149000.0
2014-01-10 15:55:00,37.76,37.82,37.76,37.81,250900.0,25.2715,25.3116,25.2715,25.3049,250900.0
2014-01-13 09:30:00,37.8,38.2,37.75,38.2,167000.0,25.2982,25.5659,25.2648,25.5659,167000.0
2014-01-13 09:35:00,38.17,38.43,38.07,38.16,111600.0,25.5459,25.7199,25.4789,25.5392,111600.0
2014-01-13 09:40:00,38.16,38.19,37.82,37.98,158200.0,25.5392,25.5592,25.3116,25.4187,158200.0
2014-01-13 09:45:00,37.96,37.97,37.83,37.88,70200.0,25.4053,25.412,25.3183,25.3518,70200.0
2014-01-13 09:50:00,37.87,37.87,37.68,37.7,61600.0,25.3451,25.3451,25.2179,25.2313,61600.0
2014-01-13 09:55:00,37.68,37.68,37.54,37.64,99500.0,25.2179,25.2179,25.1242,25.1912,99500.0
2014-01-13 10:00:00,37.63,37.64,37.57,37.64,58200.0,25.1845,25.1912,25.1443,25.1912,58200.0
2014-01-13 10:05:00,37.63,37.88,37.63,37.77,45000.0,25.1845,25.3518,25.1845,25.2782,45000.0
2014-01-13 10:10:00,37.78,37.82,37.71,37.77,36700.0,25.2848,25.3116,25.238,25.2782,36700.0
2014-01-13 10:15:00,37.77,37.79,37.7,37.71,44600.0,25.2782,25.2915,25.2313,25.238,44600.0
2014-01-13 10:20:00,37.7,37.71,37.59,37.6,40300.0,25.2313,25.238,25.1577,25.1644,40300.0
2014-01-13 10:25:00,37.6,37.73,37.55,37.73,45900.0,25.1644,25.2514,25.1309,25.2514,45900.0
2014-01-13 10:30:00,37.74,37.78,37.72,37.76,22900.0,25.2581,25.2848,25.2447,25.2715,22900.0
2014-01-13 10:35:00,37.75,37.79,37.74,37.78,25300.0,25.2648,25.2915,25.2581,25.2848,25300.0
2014-01-13 10:40:00,37.77,37.78,37.69,37.71,35400.0,25.2782,25.2848,25.2246,25.238,35400.0
2014-01-13 10:45:00,37.71,37.79,37.7,37.73,31500.0,25.238,25.2915,25.2313,25.2514,31500.0
2014-01-13 10:50:00,37.73,37.76,37.69,37.73,29500.0,25.2514,25.2715,25.2246,25.2514,29500.0
2014-01-13 10:55:00,37.73,37.73,37.65,37.65,34100.0,25.2514,25.2514,25.1978,25.1978,34100.0
2014-01-13 11:00:00,37.64,37.65,37.52,37.53,61700.0,25.1912,25.1978,25.1108,25.1175,61700.0
2014-01-13 11:05:00,37.53,37.57,37.43,37.43,63900.0,25.1175,25.1443,25.0506,25.0506,63900.0
2014-01-13 11:10:00,37.43,37.44,37.28,37.29,161300.0,25.0506,25.0573,24.9502,24.9569,161300.0
2014-01-13 11:15:00,37.29,37.34,37.21,37.23,107200.0,24.9569,24.9904,24.9034,24.9168,107200.0
2014-01-13 11:20:00,37.24,37.33,37.2,37.32,79300.0,24.9234,24.9837,24.8967,24.977,79300.0
2014-01-13 11:25:00,37.32,37.38,37.32,37.34,28700.0,24.977,25.0171,24.977,24.9904,28700.0
2014-01-13 11:30:00,37.35,37.39,37.33,37.38,37400.0,24.9971,25.0238,24.9837,25.0171,37400.0
2014-01-13 11:35:00,37.38,37.49,37.38,37.48,47100.0,25.0171,25.0908,25.0171,25.0841,47100.0
2014-01-13 11:40:00,37.48,37.49,37.37,37.37,76500.0,25.0841,25.0908,25.0105,25.0105,76500.0
2014-01-13 11:45:00,37.35,37.36,37.25,37.26,76400.0,24.9971,25.0038,24.9301,24.9368,76400.0
2014-01-13 11:50:00,37.26,37.32,37.23,37.31,96400.0,24.9368,24.977,24.9168,24.9703,96400.0
2014-01-13 11:55:00,37.3,37.31,37.21,37.23,92400.0,24.9636,24.9703,24.9034,24.9168,92400.0
2014-01-13 12:00:00,37.23,37.25,37.1,37.15,103700.0,24.9168,24.9301,24.8297,24.8632,103700.0
2014-01-13 12:05:00,37.14,37.22,37.14,37.17,85400.0,24.8565,24.9101,24.8565,24.8766,85400.0
2014-01-13 12:10:00,37.17,37.29,37.17,37.23,57600.0,24.8766,24.9569,24.8766,24.9168,57600.0
2014-01-13 12:15:00,37.23,37.29,37.21,37.26,23400.0,24.9168,24.9569,24.9034,24.9368,23400.0
2014-01-13 12:20:00,37.25,37.26,37.13,37.13,69400.0,24.9301,24.9368,24.8498,24.8498,69400.0
2014-01-13 12:25:00,37.13,37.13,37.05,37.09,32800.0,24.8498,24.8498,24.7963,24.8231,32800.0
2014-01-13 12:30:00,37.08,37.09,36.98,37.08,46500.0,24.8164,24.8231,24.7494,24.8164,46500.0
2014-01-13 12:35:00,37.07,37.13,37.03,37.05,33800.0,24.8097,24.8498,24.7829,24.7963,33800.0
2014-01-13 12:40:00,37.05,37.05,36.97,36.99,29000.0,24.7963,24.7963,24.7427,24.7561,29000.0
2014-01-13 12:45:00,37.0,37.02,36.97,36.98,22000.0,24.7628,24.7762,24.7427,24.7494,22000.0
2014-01-13 12:50:00,36.98,37.04,36.97,36.99,22200.0,24.7494,24.7896,24.7427,24.7561,22200.0
2014-01-13 12:55:00,36.98,36.98,36.83,36.83,50800.0,24.7494,24.7494,24.649,24.649,50800.0
2014-01-13 13:00:00,36.83,36.86,36.8,36.83,64400.0,24.649,24.6691,24.629,24.649,64400.0
2014-01-13 13:05:00,36.83,37.0,36.83,36.88,40200.0,24.649,24.7628,24.649,24.6825,40200.0
2014-01-13 13:10:00,36.89,36.89,36.75,36.77,47100.0,24.6892,24.6892,24.5955,24.6089,47100.0
2014-01-13 13:15:00,36.77,36.77,36.62,36.7,70300.0,24.6089,24.6089,24.5085,24.562,70300.0
2014-01-13 13:20:00,36.69,36.82,36.69,36.81,26300.0,24.5553,24.6424,24.5553,24.6357,26300.0
2014-01-13 13:25:00,36.8,36.87,36.73,36.87,46000.0,24.629,24.6758,24.5821,24.6758,46000.0
2014-01-13 13:30:00,36.86,36.89,36.8,36.81,39100.0,24.6691,24.6892,24.629,24.6357,39100.0
2014-01-13 13:35:00,36.81,36.86,36.75,36.78,22200.0,24.6357,24.6691,24.5955,24.6156,22200.0
2014-01-13 13:40:00,36.77,36.83,36.75,36.81,35600.0,24.6089,24.649,24.5955,24.6357,35600.0
2014-01-13 13:45:00,36.81,36.85,36.76,36.84,37300.0,24.6357,24.6624,24.6022,24.6557,37300.0
2014-01-13 13:50:00,36.85,36.85,36.8,36.81,31100.0,24.6624,24.6624,24.629,24.6357,31100.0
2014-01-13 13:55:00,36.82,36.84,36.81,36.84,19000.0,24.6424,24.6557,24.6357,24.6557,19000.0
2014-01-13 14:00:00,36.84,36.91,36.83,36.85,86300.0,24.6557,24.7026,24.649,24.6624,86300.0
2014-01-13 14:05:00,36.85,36.97,36.85,36.95,40900.0,24.6624,24.7427,24.6624,24.7294,40900.0
2014-01-13 14:10:00,36.95,36.96,36.85,36.95,46500.0,24.7294,24.7361,24.6624,24.7294,46500.0
2014-01-13 14:15:00,36.93,36.94,36.88,36.88,22800.0,24.716,24.7227,24.6825,24.6825,22800.0
2014-01-13 14:20:00,36.88,36.9,36.77,36.78,47900.0,24.6825,24.6959,24.6089,24.6156,47900.0
2014-01-13 14:25:00,36.79,36.85,36.79,36.82,34900.0,24.6223,24.6624,24.6223,24.6424,34900.0
2014-01-13 14:30:00,36.81,36.84,36.78,36.81,22700.0,24.6357,24.6557,24.6156,24.6357,22700.0
2014-01-13 14:35:00,36.8,36.82,36.76,36.79,38900.0,24.629,24.6424,24.6022,24.6223,38900.0
2014-01-13 14:40:00,36.79,36.85,36.79,36.81,28200.0,24.6223,24.6624,24.6223,24.6357,28200.0
2014-01-13 14:45:00,36.81,36.83,36.76,36.81,49100.0,24.6357,24.649,24.6022,24.6357,49100.0
2014-01-13 14:50:00,36.81,36.81,36.74,36.77,46100.0,24.6357,24.6357,24.5888,24.6089,46100.0
2014-01-13 14:55:00,36.77,36.81,36.77,36.81,42900.0,24.6089,24.6357,24.6089,24.6357,42900.0
2014-01-13 15:00:00,36.79,36.81,36.7,36.72,47000.0,24.6223,24.6357,24.562,24.5754,47000.0
2014-01-13 15:05:00,36.73,36.75,36.61,36.67,79500.0,24.5821,24.5955,24.5018,24.542,79500.0
2014-01-13 15:10:00,36.67,36.72,36.66,36.71,72100.0,24.542,24.5754,24.5353,24.5687,72100.0
2014-01-13 15:15:00,36.71,36.81,36.71,36.8,73300.0,24.5687,24.6357,24.5687,24.629,73300.0
2014-01-13 15:20:00,36.81,36.86,36.76,36.81,238300.0,24.6357,24.6691,24.6022,24.6357,238300.0
2014-01-13 15:25:00,36.81,36.91,36.79,36.88,76800.0,24.6357,24.7026,24.6223,24.6825,76800.0
2014-01-13 15:30:00,36.89,36.89,36.78,36.78,87800.0,24.6892,24.6892,24.6156,24.6156,87800.0
2014-01-13 15:35:00,36.79,36.8,36.75,36.77,83400.0,24.6223,24.629,24.5955,24.6089,83400.0
2014-01-13 15:40:00,36.78,36.78,36.7,36.73,89600.0,24.6156,24.6156,24.562,24.5821,89600.0
2014-01-13 15:45:00,36.73,36.8,36.72,36.79,141400.0,24.5821,24.629,24.5754,24.6223,141400.0
2014-01-13 15:50:00,36.8,36.89,36.79,36.86,289900.0,24.629,24.6892,24.6223,24.6691,289900.0
2014-01-13 15:55:00,36.86,36.89,36.82,36.87,257400.0,24.6691,24.6892,24.6424,24.6758,257400.0
2014-01-14 09:30:00,36.96,37.04,36.25,36.37,284200.0,24.7361,24.7896,24.2609,24.3412,284200.0
2014-01-14 09:35:00,36.37,36.64,36.1,36.24,226700.0,24.3412,24.5219,24.1605,24.2542,226700.0
2014-01-14 09:40:00,36.26,36.26,35.93,36.01,291800.0,24.2676,24.2676,24.0467,24.1002,291800.0
2014-01-14 09:45:00,36.01,36.08,35.83,35.84,493900.0,24.1002,24.1471,23.9798,23.9865,493900.0
2014-01-14 09:50:00,35.84,35.97,35.67,35.89,421500.0,23.9865,24.0735,23.8727,24.0199,421500.0
2014-01-14 09:55:00,35.88,36.1,35.87,36.04,332300.0,24.0132,24.1605,24.0066,24.1203,332300.0
2014-01-14 10:00:00,36.05,36.2,36.02,36.16,131400.0,24.127,24.2274,24.1069,24.2006,131400.0
2014-01-14 10:05:00,36.16,36.44,36.14,36.36,154300.0,24.2006,24.388,24.1873,24.3345,154300.0
2014-01-14 10:10:00,36.37,36.39,36.21,36.23,89100.0,24.3412,24.3546,24.2341,24.2475,89100.0
2014-01-14 10:15:00,36.24,36.26,36.08,36.1,77600.0,24.2542,24.2676,24.1471,24.1605,77600.0
2014-01-14 10:20:00,36.1,36.12,35.7,35.81,310600.0,24.1605,24.1739,23.8928,23.9664,310600.0
2014-01-14 10:25:00,35.84,36.04,35.79,35.94,279100.0,23.9865,24.1203,23.953,24.0534,279100.0
2014-01-14 10:30:00,35.94,35.97,35.81,35.87,183700.0,24.0534,24.0735,23.9664,24.0066,183700.0
2014-01-14 10:35:00,35.88,35.95,35.86,35.91,109500.0,24.0132,24.0601,23.9999,24.0333,109500.0
2014-01-14 10:40:00,35.92,36.02,35.91,35.99,158800.0,24.04,24.1069,24.0333,24.0869,158800.0
2014-01-14 10:45:00,35.99,36.0,35.85,35.85,137300.0,24.0869,24.0936,23.9932,23.9932,137300.0
2014-01-14 10:50:00,35.86,35.98,35.81,35.94,122100.0,23.9999,24.0802,23.9664,24.0534,122100.0
2014-01-14 10:55:00,35.94,36.06,35.93,36.05,101200.0,24.0534,24.1337,24.0467,24.127,101200.0
2014-01-14 11:00:00,36.04,36.22,36.03,36.16,125600.0,24.1203,24.2408,24.1136,24.2006,125600.0
2014-01-14 11:05:00,36.17,36.17,35.94,35.94,257600.0,24.2073,24.2073,24.0534,24.0534,257600.0
2014-01-14 11:10:00,35.96,36.05,35.94,36.04,172300.0,24.0668,24.127,24.0534,24.1203,172300.0
2014-01-14 11:15:00,36.04,36.32,36.04,36.28,191900.0,24.1203,24.3077,24.1203,24.281,191900.0
2014-01-14 11:20:00,36.28,36.42,36.27,36.42,259700.0,24.281,24.3746,24.2743,24.3746,259700.0
2014-01-14 11:25:00,36.41,36.52,36.39,36.52,74600.0,24.368,24.4416,24.3546,24.4416,74600.0
2014-01-14 11:30:00,36.51,36.79,36.51,36.77,273900.0,24.4349,24.6223,24.4349,24.6089,273900.0
2014-01-14 11:35:00,36.76,36.78,36.71,36.78,165800.0,24.6022,24.6156,24.5687,24.6156,165800.0
2014-01-14 11:40:00,36.79,36.82,36.76,36.76,97600.0,24.6223,24.6424,24.6022,24.6022,97600.0
2014-01-14 11:45:00,36.75,36.91,36.74,36.88,121400.0,24.5955,24.7026,24.5888,24.6825,121400.0
2014-01-14 11:50:00,36.88,37.02,36.86,37.01,113000.0,24.6825,24.7762,24.6691,24.7695,113000.0
2014-01-14 11:55:00,37.02,37.1,36.99,37.02,128100.0,24.7762,24.8297,24.7561,24.7762,128100.0
2014-01-14 12:00:00,37.02,37.03,36.78,36.84,137800.0,24.7762,24.7829,24.6156,24.6557,137800.0
2014-01-14 12:05:00,36.85,36.89,36.76,36.76,63500.0,24.6624,24.6892,24.6022,24.6022,63500.0
2014-01-14 12:10:00,36.78,36.84,36.75,36.83,53000.0,24.6156,24.6557,24.5955,24.649,53000.0
2014-01-14 12:15:00,36.83,36.86,36.78,36.82,152900.0,24.649,24.6691,24.6156,24.6424,152900.0
2014-01-14 12:20:00,36.81,37.0,36.8,37.0,68700.0,24.6357,24.7628,24.629,24.7628,68700.0
2014-01-14 12:25:00,37.0,37.04,36.99,36.99,63000.0,24.7628,24.7896,24.7561,24.7561,63000.0
2014-01-14 12:30:00,37.0,37.01,36.86,36.95,57200.0,24.7628,24.7695,24.6691,24.7294,57200.0
2014-01-14 12:35:00,36.95,36.98,36.9,36.98,30200.0,24.7294,24.7494,24.6959,24.7494,30200.0
2014-01-14 12:40:00,36.98,37.0,36.97,36.98,39000.0,24.7494,24.7628,24.7427,24.7494,39000.0
2014-01-14 12:45:00,36.98,37.0,36.97,36.99,30900.0,24.7494,24.7628,24.7427,24.7561,30900.0
2014-01-14 12:50:00,36.99,36.99,36.83,36.88,54300.0,24.7561,24.7561,24.649,24.6825,54300.0
2014-01-14 12:55:00,36.87,36.87,36.8,36.81,41900.0,24.6758,24.6758,24.629,24.6357,41900.0
2014-01-14 13:00:00,36.81,36.88,36.8,36.86,115400.0,24.6357,24.6825,24.629,24.6691,115400.0
2014-01-14 13:05:00,36.85,36.93,36.84,36.93,38400.0,24.6624,24.716,24.6557,24.716,38400.0
2014-01-14 13:10:00,36.92,36.97,36.91,36.95,26100.0,24.7093,24.7427,24.7026,24.7294,26100.0
2014-01-14 13:15:00,36.96,36.96,36.85,36.87,49300.0,24.7361,24.7361,24.6624,24.6758,49300.0
2014-01-14 13:20:00,36.86,36.9,36.8,36.8,60400.0,24.6691,24.6959,24.629,24.629,60400.0
2014-01-14 13:25:00,36.81,36.89,36.8,36.81,82400.0,24.6357,24.6892,24.629,24.6357,82400.0
2014-01-14 13:30:00,36.81,36.89,36.8,36.87,62300.0,24.6357,24.6892,24.629,24.6758,62300.0
2014-01-14 13:35:00,36.87,36.92,36.8,36.9,96300.0,24.6758,24.7093,24.629,24.6959,96300.0
2014-01-14 13:40:00,36.9,37.0,36.9,36.95,48200.0,24.6959,24.7628,24.6959,24.7294,48200.0
2014-01-14 13:45:00,36.95,36.99,36.95,36.97,43300.0,24.7294,24.7561,24.7294,24.7427,43300.0
2014-01-14 13:50:00,36.96,36.96,36.85,36.85,44200.0,24.7361,24.7361,24.6624,24.6624,44200.0
2014-01-14 13:55:00,36.86,36.92,36.8,36.92,125100.0,24.6691,24.7093,24.629,24.7093,125100.0
2014-01-14 14:00:00,36.92,36.94,36.87,36.93,48400.0,24.7093,24.7227,24.6758,24.716,48400.0
2014-01-14 14:05:00,36.94,36.98,36.93,36.97,37200.0,24.7227,24.7494,24.716,24.7427,37200.0
2014-01-14 14:10:00,36.96,36.98,36.93,36.93,58100.0,24.7361,24.7494,24.716,24.716,58100.0
2014-01-14 14:15:00,36.93,36.98,36.91,36.91,56900.0,24.716,24.7494,24.7026,24.7026,56900.0
2014-01-14 14:20:00,36.91,36.98,36.91,36.97,67100.0,24.7026,24.7494,24.7026,24.7427,67100.0
2014-01-14 14:25:00,36.98,37.1,36.98,37.08,56100.0,24.7494,24.8297,24.7494,24.8164,56100.0
2014-01-14 14:30:00,37.09,37.1,37.04,37.07,40200.0,24.8231,24.8297,24.7896,24.8097,40200.0
2014-01-14 14:35:00,37.07,37.08,37.03,37.07,63500.0,24.8097,24.8164,24.7829,24.8097,63500.0
2014-01-14 14:40:00,37.06,37.06,36.98,37.01,29000.0,24.803,24.803,24.7494,24.7695,29000.0
2014-01-14 14:45:00,37.02,37.13,37.01,37.13,51500.0,24.7762,24.8498,24.7695,24.8498,51500.0
2014-01-14 14:50:00,37.12,37.15,37.06,37.07,93100.0,24.8431,24.8632,24.803,24.8097,93100.0
2014-01-14 14:55:00,37.07,37.09,37.03,37.05,89700.0,24.8097,24.8231,24.7829,24.7963,89700.0
2014-01-14 15:00:00,37.04,37.05,36.98,37.0,91600.0,24.7896,24.7963,24.7494,24.7628,91600.0
2014-01-14 15:05:00,37.0,37.06,36.99,37.05,49600.0,24.7628,24.803,24.7561,24.7963,49600.0
2014-01-14 15:10:00,37.05,37.09,37.03,37.08,98300.0,24.7963,24.8231,24.7829,24.8164,98300.0
2014-01-14 15:15:00,37.08,37.13,37.07,37.11,72900.0,24.8164,24.8498,24.8097,24.8364,72900.0
2014-01-14 15:20:00,37.12,37.13,37.06,37.12,245100.0,24.8431,24.8498,24.803,24.8431,245100.0
2014-01-14 15:25:00,37.12,37.16,37.08,37.16,399100.0,24.8431,24.8699,24.8164,24.8699,399100.0
2014-01-14 15:30:00,37.16,37.23,37.15,37.2,105200.0,24.8699,24.9168,24.8632,24.8967,105200.0
2014-01-14 15:35:00,37.2,37.2,37.09,37.13,209100.0,24.8967,24.8967,24.8231,24.8498,209100.0
2014-01-14 15:40:00,37.14,37.14,37.02,37.03,114400.0,24.8565,24.8565,24.7762,24.7829,114400.0
2014-01-14 15:45:00,37.03,37.04,36.96,36.99,239700.0,24.7829,24.7896,24.7361,24.7561,239700.0
2014-01-14 15:50:00,37.0,37.09,37.0,37.02,277800.0,24.7628,24.8231,24.7628,24.7762,277800.0
2014-01-14 15:55:00,37.02,37.08,36.98,37.04,709100.0,24.7762,24.8164,24.7494,24.7896,709100.0
2014-01-15 09:30:00,37.3,37.72,37.29,37.71,201100.0,24.9636,25.2447,24.9569,25.238,201100.0
2014-01-15 09:35:00,37.69,37.8,37.56,37.79,183000.0,25.2246,25.2982,25.1376,25.2915,183000.0
2014-01-15 09:40:00,37.8,37.85,37.27,37.38,260400.0,25.2982,25.3317,24.9435,25.0171,260400.0
2014-01-15 09:45:00,37.4,37.42,37.3,37.33,109000.0,25.0305,25.0439,24.9636,24.9837,109000.0
2014-01-15 09:50:00,37.34,37.5,37.07,37.2,303900.0,24.9904,25.0975,24.8097,24.8967,303900.0
2014-01-15 09:55:00,37.17,37.23,37.0,37.05,68600.0,24.8766,24.9168,24.7628,24.7963,68600.0
2014-01-15 10:00:00,37.07,37.2,37.07,37.11,127200.0,24.8097,24.8967,24.8097,24.8364,127200.0
2014-01-15 10:05:00,37.11,37.13,36.88,36.91,129200.0,24.8364,24.8498,24.6825,24.7026,129200.0
2014-01-15 10:10:00,36.92,37.07,36.92,37.06,143100.0,24.7093,24.8097,24.7093,24.803,143100.0
2014-01-15 10:15:00,37.05,37.3,37.04,37.22,123400.0,24.7963,24.9636,24.7896,24.9101,123400.0
2014-01-15 10:20:00,37.23,37.23,37.09,37.11,35000.0,24.9168,24.9168,24.8231,24.8364,35000.0
2014-01-15 10:25:00,37.11,37.12,37.07,37.08,48800.0,24.8364,24.8431,24.8097,24.8164,48800.0
2014-01-15 10:30:00,37.09,37.13,36.95,36.98,116700.0,24.8231,24.8498,24.7294,24.7494,116700.0
2014-01-15 10:35:00,36.98,36.99,36.94,36.95,53600.0,24.7494,24.7561,24.7227,24.7294,53600.0
2014-01-15 10:40:00,36.95,36.95,36.87,36.88,72100.0,24.7294,24.7294,24.6758,24.6825,72100.0
2014-01-15 10:45:00,36.88,36.97,36.82,36.97,72100.0,24.6825,24.7427,24.6424,24.7427,72100.0
2014-01-15 10:50:00,36.96,37.06,36.93,37.06,59100.0,24.7361,24.803,24.716,24.803,59100.0
2014-01-15 10:55:00,37.05,37.05,36.96,37.05,69900.0,24.7963,24.7963,24.7361,24.7963,69900.0
2014-01-15 11:00:00,37.06,37.07,37.01,37.03,27400.0,24.803,24.8097,24.7695,24.7829,27400.0
2014-01-15 11:05:00,37.03,37.11,37.01,37.09,85700.0,24.7829,24.8364,24.7695,24.8231,85700.0
2014-01-15 11:10:00,37.09,37.1,36.92,36.93,75100.0,24.8231,24.8297,24.7093,24.716,75100.0
2014-01-15 11:15:00,36.93,36.98,36.9,36.98,33800.0,24.716,24.7494,24.6959,24.7494,33800.0
2014-01-15 11:20:00,36.98,37.07,36.98,37.01,83600.0,24.7494,24.8097,24.7494,24.7695,83600.0
2014-01-15 11:25:00,37.0,37.0,36.86,36.91,43200.0,24.7628,24.7628,24.6691,24.7026,43200.0
2014-01-15 11:30:00,36.91,36.91,36.8,36.84,148900.0,24.7026,24.7026,24.629,24.6557,148900.0
2014-01-15 11:35:00,36.84,36.85,36.79,36.8,142800.0,24.6557,24.6624,24.6223,24.629,142800.0
2014-01-15 11:40:00,36.8,36.86,36.75,36.86,81100.0,24.629,24.6691,24.5955,24.6691,81100.0
2014-01-15 11:45:00,36.89,36.89,36.83,36.84,20000.0,24.6892,24.6892,24.649,24.6557,20000.0
2014-01-15 11:50:00,36.84,36.85,36.81,36.84,19200.0,24.6557,24.6624,24.6357,24.6557,19200.0
2014-01-15 11:55:00,36.84,36.87,36.79,36.86,58100.0,24.6557,24.6758,24.6223,24.6691,58100.0
2014-01-15 12:00:00,36.86,36.91,36.86,36.91,132000.0,24.6691,24.7026,24.6691,24.7026,132000.0
2014-01-15 12:05:00,36.91,36.95,36.91,36.92,60800.0,24.7026,24.7294,24.7026,24.7093,60800.0
2014-01-15 12:10:00,36.92,36.93,36.8,36.81,29000.0,24.7093,24.716,24.629,24.6357,29000.0
2014-01-15 12:15:00,36.8,36.88,36.8,36.87,40600.0,24.629,24.6825,24.629,24.6758,40600.0
2014-01-15 12:20:00,36.87,36.87,36.8,36.81,23600.0,24.6758,24.6758,24.629,24.6357,23600.0
2014-01-15 12:25:00,36.81,36.82,36.75,36.77,38900.0,24.6357,24.6424,24.5955,24.6089,38900.0
2014-01-15 12:30:00,36.77,36.81,36.75,36.78,96300.0,24.6089,24.6357,24.5955,24.6156,96300.0
2014-01-15 12:35:00,36.79,36.81,36.75,36.78,46900.0,24.6223,24.6357,24.5955,24.6156,46900.0
2014-01-15 12:40:00,36.78,36.82,36.77,36.81,51700.0,24.6156,24.6424,24.6089,24.6357,51700.0
2014-01-15 12:45:00,36.81,36.85,36.81,36.85,15400.0,24.6357,24.6624,24.6357,24.6624,15400.0
2014-01-15 12:50:00,36.86,36.89,36.86,36.89,9200.0,24.6691,24.6892,24.6691,24.6892,9200.0
2014-01-15 12:55:00,36.88,36.89,36.82,36.82,19200.0,24.6825,24.6892,24.6424,24.6424,19200.0
2014-01-15 13:00:00,36.82,36.84,36.8,36.8,72000.0,24.6424,24.6557,24.629,24.629,72000.0
2014-01-15 13:05:00,36.8,36.83,36.78,36.78,28600.0,24.629,24.649,24.6156,24.6156,28600.0
2014-01-15 13:10:00,36.79,36.87,36.78,36.81,68900.0,24.6223,24.6758,24.6156,24.6357,68900.0
2014-01-15 13:15:00,36.8,36.81,36.75,36.76,455600.0,24.629,24.6357,24.5955,24.6022,455600.0
2014-01-15 13:20:00,36.76,36.77,36.69,36.71,137400.0,24.6022,24.6089,24.5553,24.5687,137400.0
2014-01-15 13:25:00,36.71,36.76,36.68,36.75,123800.0,24.5687,24.6022,24.5487,24.5955,123800.0
2014-01-15 13:30:00,36.75,36.77,36.73,36.73,41600.0,24.5955,24.6089,24.5821,24.5821,41600.0
2014-01-15 13:35:00,36.73,36.75,36.63,36.63,199900.0,24.5821,24.5955,24.5152,24.5152,199900.0
2014-01-15 13:40:00,36.63,36.66,36.57,36.61,413200.0,24.5152,24.5353,24.475,24.5018,413200.0
2014-01-15 13:45:00,36.6,36.65,36.57,36.63,171500.0,24.4951,24.5286,24.475,24.5152,171500.0
2014-01-15 13:50:00,36.63,36.65,36.59,36.62,284800.0,24.5152,24.5286,24.4884,24.5085,284800.0
2014-01-15 13:55:00,36.62,36.63,36.47,36.48,140800.0,24.5085,24.5152,24.4081,24.4148,140800.0
2014-01-15 14:00:00,36.48,36.54,36.41,36.54,118400.0,24.4148,24.455,24.368,24.455,118400.0
2014-01-15 14:05:00,36.54,36.63,36.47,36.62,213600.0,24.455,24.5152,24.4081,24.5085,213600.0
2014-01-15 14:10:00,36.62,36.71,36.61,36.66,130700.0,24.5085,24.5687,24.5018,24.5353,130700.0
2014-01-15 14:15:00,36.66,36.78,36.66,36.7,131800.0,24.5353,24.6156,24.5353,24.562,131800.0
2014-01-15 14:20:00,36.71,36.87,36.71,36.75,118400.0,24.5687,24.6758,24.5687,24.5955,118400.0
2014-01-15 14:25:00,36.75,36.88,36.75,36.84,285200.0,24.5955,24.6825,24.5955,24.6557,285200.0
2014-01-15 14:30:00,36.83,36.83,36.79,36.8,98200.0,24.649,24.649,24.6223,24.629,98200.0
2014-01-15 14:35:00,36.8,36.8,36.78,36.79,54700.0,24.629,24.629,24.6156,24.6223,54700.0
2014-01-15 14:40:00,36.78,36.8,36.76,36.77,98000.0,24.6156,24.629,24.6022,24.6089,98000.0
2014-01-15 14:45:00,36.76,36.88,36.76,36.86,154100.0,24.6022,24.6825,24.6022,24.6691,154100.0
2014-01-15 14:50:00,36.86,36.95,36.85,36.95,50100.0,24.6691,24.7294,24.6624,24.7294,50100.0
2014-01-15 14:55:00,36.95,37.07,36.93,37.01,255200.0,24.7294,24.8097,24.716,24.7695,255200.0
2014-01-15 15:00:00,37.01,37.17,37.0,37.17,149100.0,24.7695,24.8766,24.7628,24.8766,149100.0
2014-01-15 15:05:00,37.17,37.41,37.17,37.39,702100.0,24.8766,25.0372,24.8766,25.0238,702100.0
2014-01-15 15:10:00,37.4,37.83,37.39,37.83,456000.0,25.0305,25.3183,25.0238,25.3183,456000.0
2014-01-15 15:15:00,37.83,37.83,37.4,37.41,389300.0,25.3183,25.3183,25.0305,25.0372,389300.0
2014-01-15 15:20:00,37.41,37.6,37.4,37.55,250700.0,25.0372,25.1644,25.0305,25.1309,250700.0
2014-01-15 15:25:00,37.56,37.72,37.56,37.64,244600.0,25.1376,25.2447,25.1376,25.1912,244600.0
2014-01-15 15:30:00,37.66,37.73,37.58,37.65,154300.0,25.2045,25.2514,25.151,25.1978,154300.0
2014-01-15 15:35:00,37.65,37.72,37.59,37.68,171100.0,25.1978,25.2447,25.1577,25.2179,171100.0
2014-01-15 15:40:00,37.68,37.7,37.62,37.64,181100.0,25.2179,25.2313,25.1778,25.1912,181100.0
2014-01-15 15:45:00,37.64,37.8,37.64,37.7,750500.0,25.1912,25.2982,25.1912,25.2313,750500.0
2014-01-15 15:50:00,37.7,37.7,37.56,37.64,295800.0,25.2313,25.2313,25.1376,25.1912,295800.0
2014-01-15 15:55:00,37.64,37.75,37.53,37.57,935100.0,25.1912,25.2648,25.1175,25.1443,935100.0
2014-01-16 09:30:00,25.91,26.8,25.78,26.75,4998300.0,17.3407,17.9363,17.2537,17.9029,4998300.0
2014-01-16 09:35:00,26.73,26.9,26.41,26.67,2697600.0,17.8895,18.0032,17.6753,17.8493,2697600.0
2014-01-16 09:40:00,26.68,26.73,26.48,26.59,2412700.0,17.856,17.8895,17.7221,17.7958,2412700.0
2014-01-16 09:45:00,26.58,26.88,26.5,26.82,2746100.0,17.7891,17.9899,17.7355,17.9497,2746100.0
2014-01-16 09:50:00,26.82,27.2,26.68,26.81,3054300.0,17.9497,18.204,17.856,17.943,3054300.0
2014-01-16 09:55:00,26.83,27.01,26.51,26.97,2631900.0,17.9564,18.0769,17.7422,18.0501,2631900.0
2014-01-16 10:00:00,26.96,27.34,26.84,27.33,1940700.0,18.0434,18.2977,17.9631,18.291,1940700.0
2014-01-16 10:05:00,27.33,27.69,27.27,27.62,2878500.0,18.291,18.532,18.2509,18.4851,2878500.0
2014-01-16 10:10:00,27.64,27.93,27.59,27.6,2787900.0,18.4985,18.6926,18.465,18.4717,2787900.0
2014-01-16 10:15:00,27.61,28.2,27.6,28.08,2120700.0,18.4784,18.8733,18.4717,18.793,2120700.0
2014-01-16 10:20:00,28.08,28.08,27.43,27.59,2866000.0,18.793,18.793,18.358,18.465,2866000.0
2014-01-16 10:25:00,27.6,27.61,27.34,27.39,1548100.0,18.4717,18.4784,18.2977,18.3312,1548100.0
2014-01-16 10:30:00,27.39,27.66,27.33,27.34,1146200.0,18.3312,18.5119,18.291,18.2977,1146200.0
2014-01-16 10:35:00,27.35,27.54,27.34,27.46,852600.0,18.3044,18.4316,18.2977,18.378,852600.0
2014-01-16 10:40:00,27.46,27.48,27.02,27.19,1205600.0,18.378,18.3914,18.0836,18.1973,1205600.0
2014-01-16 10:45:00,27.19,27.3,27.13,27.15,568800.0,18.1973,18.2709,18.1572,18.1706,568800.0
2014-01-16 10:50:00,27.16,27.31,26.95,27.06,1189700.0,18.1772,18.2776,18.0367,18.1103,1189700.0
2014-01-16 10:55:00,27.05,27.32,27.05,27.31,635700.0,18.1036,18.2843,18.1036,18.2776,635700.0
2014-01-16 11:00:00,27.3,27.39,27.12,27.28,933200.0,18.2709,18.3312,18.1505,18.2576,933200.0
2014-01-16 11:05:00,27.28,27.39,27.09,27.35,757800.0,18.2576,18.3312,18.1304,18.3044,757800.0
2014-01-16 11:10:00,27.34,27.5,27.28,27.49,605800.0,18.2977,18.4048,18.2576,18.3981,605800.0
2014-01-16 11:15:00,27.5,27.53,27.28,27.39,989300.0,18.4048,18.4249,18.2576,18.3312,989300.0
2014-01-16 11:20:00,27.38,27.4,27.1,27.15,662500.0,18.3245,18.3379,18.1371,18.1706,662500.0
2014-01-16 11:25:00,27.15,27.23,27.08,27.21,638500.0,18.1706,18.2241,18.1237,18.2107,638500.0
2014-01-16 11:30:00,27.21,27.24,27.09,27.15,474300.0,18.2107,18.2308,18.1304,18.1706,474300.0
2014-01-16 11:35:00,27.15,27.21,27.11,27.14,345400.0,18.1706,18.2107,18.1438,18.1639,345400.0
2014-01-16 11:40:00,27.15,27.22,27.11,27.19,373100.0,18.1706,18.2174,18.1438,18.1973,373100.0
2014-01-16 11:45:00,27.19,27.2,27.1,27.19,402500.0,18.1973,18.204,18.1371,18.1973,402500.0
2014-01-16 11:50:00,27.19,27.25,27.16,27.21,387900.0,18.1973,18.2375,18.1772,18.2107,387900.0
2014-01-16 11:55:00,27.2,27.23,27.15,27.21,445400.0,18.204,18.2241,18.1706,18.2107,445400.0
2014-01-16 12:00:00,27.22,27.36,27.18,27.31,425500.0,18.2174,18.3111,18.1906,18.2776,425500.0
2014-01-16 12:05:00,27.31,27.38,27.2,27.29,436800.0,18.2776,18.3245,18.204,18.2643,436800.0
2014-01-16 12:10:00,27.28,27.33,27.22,27.26,195100.0,18.2576,18.291,18.2174,18.2442,195100.0
2014-01-16 12:15:00,27.26,27.29,27.2,27.21,247000.0,18.2442,18.2643,18.204,18.2107,247000.0
2014-01-16 12:20:00,27.22,27.31,27.2,27.21,236700.0,18.2174,18.2776,18.204,18.2107,236700.0
2014-01-16 12:25:00,27.21,27.23,27.17,27.18,243300.0,18.2107,18.2241,18.1839,18.1906,243300.0
2014-01-16 12:30:00,27.17,27.2,27.13,27.14,271100.0,18.1839,18.204,18.1572,18.1639,271100.0
2014-01-16 12:35:00,27.14,27.23,27.14,27.18,197800.0,18.1639,18.2241,18.1639,18.1906,197800.0
2014-01-16 12:40:00,27.18,27.23,27.18,27.22,252200.0,18.1906,18.2241,18.1906,18.2174,252200.0
2014-01-16 12:45:00,27.22,27.22,27.16,27.18,145900.0,18.2174,18.2174,18.1772,18.1906,145900.0
2014-01-16 12:50:00,27.17,27.2,27.15,27.17,144200.0,18.1839,18.204,18.1706,18.1839,144200.0
2014-01-16 12:55:00,27.16,27.18,27.16,27.17,110200.0,18.1772,18.1906,18.1772,18.1839,110200.0
2014-01-16 13:00:00,27.17,27.22,27.16,27.17,238800.0,18.1839,18.2174,18.1772,18.1839,238800.0
2014-01-16 13:05:00,27.16,27.17,27.06,27.06,564600.0,18.1772,18.1839,18.1103,18.1103,564600.0
2014-01-16 13:10:00,27.06,27.08,27.0,27.07,558000.0,18.1103,18.1237,18.0702,18.117,558000.0
2014-01-16 13:15:00,27.07,27.08,26.99,26.99,468800.0,18.117,18.1237,18.0635,18.0635,468800.0
2014-01-16 13:20:00,26.99,27.0,26.88,26.88,552700.0,18.0635,18.0702,17.9899,17.9899,552700.0
2014-01-16 13:25:00,26.89,26.89,26.81,26.82,526900.0,17.9965,17.9965,17.943,17.9497,526900.0
2014-01-16 13:30:00,26.82,26.83,26.62,26.78,755600.0,17.9497,17.9564,17.8158,17.9229,755600.0
2014-01-16 13:35:00,26.78,26.86,26.65,26.69,544400.0,17.9229,17.9765,17.8359,17.8627,544400.0
2014-01-16 13:40:00,26.67,26.99,26.6,26.97,1026100.0,17.8493,18.0635,17.8025,18.0501,1026100.0
2014-01-16 13:45:00,26.97,27.2,26.77,26.92,1391900.0,18.0501,18.204,17.9162,18.0166,1391900.0
2014-01-16 13:50:00,26.93,27.05,26.89,26.97,420900.0,18.0233,18.1036,17.9965,18.0501,420900.0
2014-01-16 13:55:00,26.96,26.98,26.8,26.89,398300.0,18.0434,18.0568,17.9363,17.9965,398300.0
2014-01-16 14:00:00,26.89,26.92,26.8,26.85,332000.0,17.9965,18.0166,17.9363,17.9698,332000.0
2014-01-16 14:05:00,26.85,26.85,26.65,26.68,503900.0,17.9698,17.9698,17.8359,17.856,503900.0
2014-01-16 14:10:00,26.68,26.8,26.67,26.79,351600.0,17.856,17.9363,17.8493,17.9296,351600.0
2014-01-16 14:15:00,26.79,26.8,26.75,26.76,188200.0,17.9296,17.9363,17.9029,17.9095,188200.0
2014-01-16 14:20:00,26.75,26.96,26.75,26.96,478500.0,17.9029,18.0434,17.9029,18.0434,478500.0
2014-01-16 14:25:00,26.96,26.96,26.72,26.76,456700.0,18.0434,18.0434,17.8828,17.9095,456700.0
2014-01-16 14:30:00,26.76,26.85,26.72,26.78,264200.0,17.9095,17.9698,17.8828,17.9229,264200.0
2014-01-16 14:35:00,26.78,26.94,26.76,26.85,412000.0,17.9229,18.03,17.9095,17.9698,412000.0
2014-01-16 14:40:00,26.85,26.95,26.78,26.83,318300.0,17.9698,18.0367,17.9229,17.9564,318300.0
2014-01-16 14:45:00,26.82,26.94,26.82,26.94,218200.0,17.9497,18.03,17.9497,18.03,218200.0
2014-01-16 14:50:00,26.93,26.98,26.81,26.92,296900.0,18.0233,18.0568,17.943,18.0166,296900.0
2014-01-16 14:55:00,26.92,27.04,26.9,27.04,290200.0,18.0166,18.0969,18.0032,18.0969,290200.0
2014-01-16 15:00:00,27.03,27.08,26.95,27.0,447400.0,18.0902,18.1237,18.0367,18.0702,447400.0
2014-01-16 15:05:00,27.0,27.12,26.96,26.96,586300.0,18.0702,18.1505,18.0434,18.0434,586300.0
2014-01-16 15:10:00,26.96,27.0,26.9,26.97,398800.0,18.0434,18.0702,18.0032,18.0501,398800.0
2014-01-16 15:15:00,26.97,27.1,26.96,27.09,533900.0,18.0501,18.1371,18.0434,18.1304,533900.0
2014-01-16 15:20:00,27.09,27.1,27.04,27.05,276900.0,18.1304,18.1371,18.0969,18.1036,276900.0
2014-01-16 15:25:00,27.05,27.05,26.85,26.94,640300.0,18.1036,18.1036,17.9698,18.03,640300.0
2014-01-16 15:30:00,26.93,26.97,26.89,26.9,218400.0,18.0233,18.0501,17.9965,18.0032,218400.0
2014-01-16 15:35:00,26.9,26.91,26.8,26.85,553100.0,18.0032,18.0099,17.9363,17.9698,553100.0
2014-01-16 15:40:00,26.85,26.97,26.84,26.9,631700.0,17.9698,18.0501,17.9631,18.0032,631700.0
2014-01-16 15:45:00,26.9,26.91,26.71,26.71,662700.0,18.0032,18.0099,17.8761,17.8761,662700.0
2014-01-16 15:50:00,26.72,26.8,26.7,26.77,1107000.0,17.8828,17.9363,17.8694,17.9162,1107000.0
2014-01-16 15:55:00,26.77,26.88,26.75,26.82,1657100.0,17.9162,17.9899,17.9029,17.9497,1657100.0
2014-01-17 09:30:00,27.05,27.05,26.6,26.64,1660300.0,18.1036,18.1036,17.8025,17.8292,1660300.0
2014-01-17 09:35:00,26.64,26.84,26.54,26.55,749800.0,17.8292,17.9631,17.7623,17.769,749800.0
2014-01-17 09:40:00,26.55,26.71,26.51,26.51,566400.0,17.769,17.8761,17.7422,17.7422,566400.0
2014-01-17 09:45:00,26.52,26.52,26.0,26.16,1574300.0,17.7489,17.7489,17.4009,17.508,1574300.0
2014-01-17 09:50:00,26.17,26.17,25.92,25.96,1639400.0,17.5147,17.5147,17.3474,17.3741,1639400.0
2014-01-17 09:55:00,25.99,26.0,25.72,25.72,1273500.0,17.3942,17.4009,17.2135,17.2135,1273500.0
2014-01-17 10:00:00,25.72,25.77,25.56,25.69,1613900.0,17.2135,17.247,17.1064,17.1934,1613900.0
2014-01-17 10:05:00,25.69,25.81,25.49,25.6,1698300.0,17.1934,17.2737,17.0596,17.1332,1698300.0
2014-01-17 10:10:00,25.6,25.83,25.57,25.81,1103300.0,17.1332,17.2871,17.1131,17.2737,1103300.0
2014-01-17 10:15:00,25.81,25.82,25.68,25.72,586900.0,17.2737,17.2804,17.1867,17.2135,586900.0
2014-01-17 10:20:00,25.71,25.73,25.51,25.55,962800.0,17.2068,17.2202,17.073,17.0997,962800.0
2014-01-17 10:25:00,25.55,25.83,25.54,25.82,739000.0,17.0997,17.2871,17.093,17.2804,739000.0
2014-01-17 10:30:00,25.82,25.92,25.7,25.75,813900.0,17.2804,17.3474,17.2001,17.2336,813900.0
2014-01-17 10:35:00,25.77,25.83,25.72,25.73,618500.0,17.247,17.2871,17.2135,17.2202,618500.0
2014-01-17 10:40:00,25.73,25.74,25.59,25.66,830300.0,17.2202,17.2269,17.1265,17.1734,830300.0
2014-01-17 10:45:00,25.64,25.67,25.57,25.61,607600.0,17.16,17.18,17.1131,17.1399,607600.0
2014-01-17 10:50:00,25.62,25.65,25.44,25.63,1194400.0,17.1466,17.1667,17.0261,17.1533,1194400.0
2014-01-17 10:55:00,25.63,25.64,25.46,25.51,799600.0,17.1533,17.16,17.0395,17.073,799600.0
2014-01-17 11:00:00,25.51,25.63,25.48,25.61,360100.0,17.073,17.1533,17.0529,17.1399,360100.0
2014-01-17 11:05:00,25.61,25.63,25.5,25.52,331700.0,17.1399,17.1533,17.0663,17.0797,331700.0
2014-01-17 11:10:00,25.52,25.53,25.46,25.46,346200.0,17.0797,17.0863,17.0395,17.0395,346200.0
2014-01-17 11:15:00,25.46,25.47,25.36,25.37,795900.0,17.0395,17.0462,16.9726,16.9793,795900.0
2014-01-17 11:20:00,25.37,25.38,25.21,25.21,1182700.0,16.9793,16.986,16.8722,16.8722,1182700.0
2014-01-17 11:25:00,25.21,25.37,25.08,25.34,1302200.0,16.8722,16.9793,16.7852,16.9592,1302200.0
2014-01-17 11:30:00,25.34,25.4,25.2,25.22,438500.0,16.9592,16.9993,16.8655,16.8789,438500.0
2014-01-17 11:35:00,25.23,25.26,25.13,25.13,566800.0,16.8856,16.9056,16.8186,16.8186,566800.0
2014-01-17 11:40:00,25.12,25.28,25.09,25.26,606100.0,16.8119,16.919,16.7919,16.9056,606100.0
2014-01-17 11:45:00,25.26,25.36,25.21,25.33,440300.0,16.9056,16.9726,16.8722,16.9525,440300.0
2014-01-17 11:50:00,25.33,25.34,25.23,25.25,379400.0,16.9525,16.9592,16.8856,16.899,379400.0
2014-01-17 11:55:00,25.25,25.31,25.15,25.3,435300.0,16.899,16.9391,16.832,16.9324,435300.0
2014-01-17 12:00:00,25.29,25.3,25.12,25.12,233400.0,16.9257,16.9324,16.8119,16.8119,233400.0
2014-01-17 12:05:00,25.13,25.21,25.12,25.19,647800.0,16.8186,16.8722,16.8119,16.8588,647800.0
2014-01-17 12:10:00,25.19,25.23,25.15,25.2,424300.0,16.8588,16.8856,16.832,16.8655,424300.0
2014-01-17 12:15:00,25.2,25.21,25.15,25.16,263600.0,16.8655,16.8722,16.832,16.8387,263600.0
2014-01-17 12:20:00,25.15,25.17,25.1,25.12,352100.0,16.832,16.8454,16.7986,16.8119,352100.0
2014-01-17 12:25:00,25.12,25.28,25.12,25.23,460900.0,16.8119,16.919,16.8119,16.8856,460900.0
2014-01-17 12:30:00,25.25,25.49,25.21,25.43,650600.0,16.899,17.0596,16.8722,17.0194,650600.0
2014-01-17 12:35:00,25.43,25.44,25.31,25.41,340800.0,17.0194,17.0261,16.9391,17.006,340800.0
2014-01-17 12:40:00,25.41,25.41,25.28,25.32,381100.0,17.006,17.006,16.919,16.9458,381100.0
2014-01-17 12:45:00,25.32,25.33,25.2,25.25,522100.0,16.9458,16.9525,16.8655,16.899,522100.0
2014-01-17 12:50:00,25.25,25.25,25.2,25.21,189300.0,16.899,16.899,16.8655,16.8722,189300.0
2014-01-17 12:55:00,25.2,25.21,25.1,25.2,570500.0,16.8655,16.8722,16.7986,16.8655,570500.0
2014-01-17 13:00:00,25.2,25.21,25.1,25.15,288600.0,16.8655,16.8722,16.7986,16.832,288600.0
2014-01-17 13:05:00,25.15,25.15,25.05,25.1,517200.0,16.832,16.832,16.7651,16.7986,517200.0
2014-01-17 13:10:00,25.1,25.11,25.08,25.1,219800.0,16.7986,16.8053,16.7852,16.7986,219800.0
2014-01-17 13:15:00,25.1,25.1,25.01,25.07,588000.0,16.7986,16.7986,16.7383,16.7785,588000.0
2014-01-17 13:20:00,25.07,25.14,25.03,25.07,437500.0,16.7785,16.8253,16.7517,16.7785,437500.0
2014-01-17 13:25:00,25.07,25.1,25.02,25.05,364100.0,16.7785,16.7986,16.745,16.7651,364100.0
2014-01-17 13:30:00,25.06,25.13,25.04,25.08,392300.0,16.7718,16.8186,16.7584,16.7852,392300.0
2014-01-17 13:35:00,25.07,25.17,25.07,25.13,393800.0,16.7785,16.8454,16.7785,16.8186,393800.0
2014-01-17 13:40:00,25.13,25.2,25.09,25.13,428600.0,16.8186,16.8655,16.7919,16.8186,428600.0
2014-01-17 13:45:00,25.12,25.13,25.08,25.1,291400.0,16.8119,16.8186,16.7852,16.7986,291400.0
2014-01-17 13:50:00,25.09,25.1,25.04,25.06,379100.0,16.7919,16.7986,16.7584,16.7718,379100.0
2014-01-17 13:55:00,25.06,25.11,25.04,25.08,508500.0,16.7718,16.8053,16.7584,16.7852,508500.0
2014-01-17 14:00:00,25.08,25.08,25.03,25.04,423700.0,16.7852,16.7852,16.7517,16.7584,423700.0
2014-01-17 14:05:00,25.04,25.06,25.02,25.03,351100.0,16.7584,16.7718,16.745,16.7517,351100.0
2014-01-17 14:10:00,25.03,25.05,25.0,25.04,483500.0,16.7517,16.7651,16.7316,16.7584,483500.0
2014-01-17 14:15:00,25.05,25.05,25.0,25.02,299900.0,16.7651,16.7651,16.7316,16.745,299900.0
2014-01-17 14:20:00,25.02,25.04,25.01,25.02,126400.0,16.745,16.7584,16.7383,16.745,126400.0
2014-01-17 14:25:00,25.02,25.03,24.91,24.92,2131700.0,16.745,16.7517,16.6714,16.6781,2131700.0
2014-01-17 14:30:00,24.92,24.93,24.8,24.81,1354800.0,16.6781,16.6848,16.5978,16.6045,1354800.0
2014-01-17 14:35:00,24.81,24.81,24.69,24.7,1170500.0,16.6045,16.6045,16.5242,16.5309,1170500.0
2014-01-17 14:40:00,24.7,24.85,24.66,24.84,974600.0,16.5309,16.6312,16.5041,16.6246,974600.0
2014-01-17 14:45:00,24.84,24.89,24.7,24.75,637900.0,16.6246,16.658,16.5309,16.5643,637900.0
2014-01-17 14:50:00,24.75,24.75,24.55,24.55,972800.0,16.5643,16.5643,16.4305,16.4305,972800.0
2014-01-17 14:55:00,24.55,24.62,24.45,24.6,1444800.0,16.4305,16.4773,16.3635,16.4639,1444800.0
2014-01-17 15:00:00,24.6,24.67,24.53,24.6,764700.0,16.4639,16.5108,16.4171,16.4639,764700.0
2014-01-17 15:05:00,24.61,24.61,24.46,24.47,602200.0,16.4706,16.4706,16.3702,16.3769,602200.0
2014-01-17 15:10:00,24.46,24.63,24.46,24.63,707900.0,16.3702,16.484,16.3702,16.484,707900.0
2014-01-17 15:15:00,24.61,24.71,24.56,24.58,1126600.0,16.4706,16.5375,16.4372,16.4505,1126600.0
2014-01-17 15:20:00,24.59,24.68,24.55,24.6,486900.0,16.4572,16.5175,16.4305,16.4639,486900.0
2014-01-17 15:25:00,24.59,24.6,24.44,24.57,806000.0,16.4572,16.4639,16.3568,16.4439,806000.0
2014-01-17 15:30:00,24.57,24.57,24.43,24.53,553000.0,16.4439,16.4439,16.3502,16.4171,553000.0
2014-01-17 15:35:00,24.53,24.58,24.5,24.54,610700.0,16.4171,16.4505,16.397,16.4238,610700.0
2014-01-17 15:40:00,24.54,24.59,24.46,24.5,548300.0,16.4238,16.4572,16.3702,16.397,548300.0
2014-01-17 15:45:00,24.5,24.6,24.45,24.51,917000.0,16.397,16.4639,16.3635,16.4037,917000.0
2014-01-17 15:50:00,24.51,24.57,24.44,24.52,1452400.0,16.4037,16.4439,16.3568,16.4104,1452400.0
2014-01-17 15:55:00,24.53,24.54,24.41,24.41,2486900.0,16.4171,16.4238,16.3368,16.3368,2486900.0
2014-01-21 09:30:00,24.58,24.94,24.3,24.77,1418600.0,16.4505,16.6915,16.2632,16.5777,1418600.0
2014-01-21 09:35:00,24.77,24.98,24.74,24.94,867200.0,16.5777,16.7183,16.5576,16.6915,867200.0
2014-01-21 09:40:00,24.92,24.93,24.7,24.9,566700.0,16.6781,16.6848,16.5309,16.6647,566700.0
2014-01-21 09:45:00,24.9,24.94,24.78,24.89,526600.0,16.6647,16.6915,16.5844,16.658,526600.0
2014-01-21 09:50:00,24.9,25.05,24.81,24.91,836100.0,16.6647,16.7651,16.6045,16.6714,836100.0
2014-01-21 09:55:00,24.92,25.09,24.84,24.98,749100.0,16.6781,16.7919,16.6246,16.7183,749100.0
2014-01-21 10:00:00,24.98,25.07,24.95,24.99,417600.0,16.7183,16.7785,16.6982,16.7249,417600.0
2014-01-21 10:05:00,25.0,25.08,24.98,25.01,429200.0,16.7316,16.7852,16.7183,16.7383,429200.0
2014-01-21 10:10:00,25.01,25.01,24.75,24.75,861600.0,16.7383,16.7383,16.5643,16.5643,861600.0
2014-01-21 10:15:00,24.76,24.83,24.7,24.78,479900.0,16.571,16.6179,16.5309,16.5844,479900.0
2014-01-21 10:20:00,24.78,24.8,24.65,24.72,348000.0,16.5844,16.5978,16.4974,16.5442,348000.0
2014-01-21 10:25:00,24.73,24.88,24.72,24.84,260800.0,16.5509,16.6513,16.5442,16.6246,260800.0
2014-01-21 10:30:00,24.84,24.97,24.81,24.96,438500.0,16.6246,16.7116,16.6045,16.7049,438500.0
2014-01-21 10:35:00,24.96,25.04,24.92,24.98,447100.0,16.7049,16.7584,16.6781,16.7183,447100.0
2014-01-21 10:40:00,24.99,25.04,24.98,25.02,362500.0,16.7249,16.7584,16.7183,16.745,362500.0
2014-01-21 10:45:00,25.02,25.03,24.9,24.98,407500.0,16.745,16.7517,16.6647,16.7183,407500.0
2014-01-21 10:50:00,24.96,25.02,24.9,24.93,163200.0,16.7049,16.745,16.6647,16.6848,163200.0
2014-01-21 10:55:00,24.93,25.04,24.93,25.02,293200.0,16.6848,16.7584,16.6848,16.745,293200.0
2014-01-21 11:00:00,25.03,25.05,25.01,25.02,357700.0,16.7517,16.7651,16.7383,16.745,357700.0
2014-01-21 11:05:00,25.03,25.05,24.8,24.84,551300.0,16.7517,16.7651,16.5978,16.6246,551300.0
2014-01-21 11:10:00,24.82,24.86,24.61,24.7,542100.0,16.6112,16.6379,16.4706,16.5309,542100.0
2014-01-21 11:15:00,24.7,24.73,24.64,24.66,221000.0,16.5309,16.5509,16.4907,16.5041,221000.0
2014-01-21 11:20:00,24.65,24.67,24.5,24.67,488300.0,16.4974,16.5108,16.397,16.5108,488300.0
2014-01-21 11:25:00,24.67,24.7,24.63,24.64,170000.0,16.5108,16.5309,16.484,16.4907,170000.0
2014-01-21 11:30:00,24.63,24.7,24.62,24.69,118800.0,16.484,16.5309,16.4773,16.5242,118800.0
2014-01-21 11:35:00,24.7,24.77,24.7,24.76,149000.0,16.5309,16.5777,16.5309,16.571,149000.0
2014-01-21 11:40:00,24.76,24.79,24.72,24.78,168800.0,16.571,16.5911,16.5442,16.5844,168800.0
2014-01-21 11:45:00,24.78,24.8,24.75,24.78,73200.0,16.5844,16.5978,16.5643,16.5844,73200.0
2014-01-21 11:50:00,24.78,24.79,24.69,24.71,136300.0,16.5844,16.5911,16.5242,16.5375,136300.0
2014-01-21 11:55:00,24.71,24.74,24.7,24.71,110000.0,16.5375,16.5576,16.5309,16.5375,110000.0
2014-01-21 12:00:00,24.71,24.71,24.59,24.62,199200.0,16.5375,16.5375,16.4572,16.4773,199200.0
2014-01-21 12:05:00,24.62,24.65,24.52,24.59,271300.0,16.4773,16.4974,16.4104,16.4572,271300.0
2014-01-21 12:10:00,24.59,24.67,24.53,24.67,183400.0,16.4572,16.5108,16.4171,16.5108,183400.0
2014-01-21 12:15:00,24.67,24.67,24.58,24.59,197900.0,16.5108,16.5108,16.4505,16.4572,197900.0
2014-01-21 12:20:00,24.59,24.7,24.57,24.66,230300.0,16.4572,16.5309,16.4439,16.5041,230300.0
2014-01-21 12:25:00,24.66,24.7,24.64,24.65,84600.0,16.5041,16.5309,16.4907,16.4974,84600.0
2014-01-21 12:30:00,24.65,24.71,24.63,24.69,172100.0,16.4974,16.5375,16.484,16.5242,172100.0
2014-01-21 12:35:00,24.69,24.7,24.62,24.66,78700.0,16.5242,16.5309,16.4773,16.5041,78700.0
2014-01-21 12:40:00,24.66,24.72,24.64,24.65,130200.0,16.5041,16.5442,16.4907,16.4974,130200.0
2014-01-21 12:45:00,24.65,24.65,24.55,24.58,180200.0,16.4974,16.4974,16.4305,16.4505,180200.0
2014-01-21 12:50:00,24.58,24.6,24.51,24.53,199800.0,16.4505,16.4639,16.4037,16.4171,199800.0
2014-01-21 12:55:00,24.53,24.56,24.44,24.51,395000.0,16.4171,16.4372,16.3568,16.4037,395000.0
2014-01-21 13:00:00,24.5,24.62,24.45,24.61,195300.0,16.397,16.4773,16.3635,16.4706,195300.0
2014-01-21 13:05:00,24.62,24.71,24.62,24.69,176200.0,16.4773,16.5375,16.4773,16.5242,176200.0
2014-01-21 13:10:00,24.69,24.74,24.64,24.65,162800.0,16.5242,16.5576,16.4907,16.4974,162800.0
2014-01-21 13:15:00,24.64,24.65,24.6,24.6,57500.0,16.4907,16.4974,16.4639,16.4639,57500.0
2014-01-21 13:20:00,24.61,24.61,24.58,24.59,45600.0,16.4706,16.4706,16.4505,16.4572,45600.0
2014-01-21 13:25:00,24.59,24.62,24.59,24.61,42900.0,16.4572,16.4773,16.4572,16.4706,42900.0
2014-01-21 13:30:00,24.61,24.72,24.61,24.72,69000.0,16.4706,16.5442,16.4706,16.5442,69000.0
2014-01-21 13:35:00,24.72,24.76,24.69,24.7,156800.0,16.5442,16.571,16.5242,16.5309,156800.0
2014-01-21 13:40:00,24.69,24.71,24.61,24.63,109400.0,16.5242,16.5375,16.4706,16.484,109400.0
2014-01-21 13:45:00,24.64,24.64,24.55,24.62,123700.0,16.4907,16.4907,16.4305,16.4773,123700.0
2014-01-21 13:50:00,24.63,24.67,24.5,24.52,207000.0,16.484,16.5108,16.397,16.4104,207000.0
2014-01-21 13:55:00,24.51,24.52,24.45,24.48,229800.0,16.4037,16.4104,16.3635,16.3836,229800.0
2014-01-21 14:00:00,24.49,24.55,24.48,24.52,138500.0,16.3903,16.4305,16.3836,16.4104,138500.0
2014-01-21 14:05:00,24.52,24.58,24.52,24.54,89900.0,16.4104,16.4505,16.4104,16.4238,89900.0
2014-01-21 14:10:00,24.54,24.55,24.47,24.48,92600.0,16.4238,16.4305,16.3769,16.3836,92600.0
2014-01-21 14:15:00,24.48,24.49,24.45,24.48,137700.0,16.3836,16.3903,16.3635,16.3836,137700.0
2014-01-21 14:20:00,24.47,24.5,24.4,24.48,342700.0,16.3769,16.397,16.3301,16.3836,342700.0
2014-01-21 14:25:00,24.48,24.52,24.44,24.51,168700.0,16.3836,16.4104,16.3568,16.4037,168700.0
2014-01-21 14:30:00,24.5,24.55,24.49,24.53,108000.0,16.397,16.4305,16.3903,16.4171,108000.0
2014-01-21 14:35:00,24.53,24.57,24.49,24.49,117400.0,16.4171,16.4439,16.3903,16.3903,117400.0
2014-01-21 14:40:00,24.49,24.5,24.46,24.48,134100.0,16.3903,16.397,16.3702,16.3836,134100.0
2014-01-21 14:45:00,24.47,24.48,24.37,24.4,240100.0,16.3769,16.3836,16.31,16.3301,240100.0
2014-01-21 14:50:00,24.39,24.43,24.37,24.43,171800.0,16.3234,16.3502,16.31,16.3502,171800.0
2014-01-21 14:55:00,24.42,24.48,24.42,24.45,190000.0,16.3435,16.3836,16.3435,16.3635,190000.0
2014-01-21 15:00:00,24.45,24.48,24.43,24.47,128300.0,16.3635,16.3836,16.3502,16.3769,128300.0
2014-01-21 15:05:00,24.48,24.48,24.43,24.43,133000.0,16.3836,16.3836,16.3502,16.3502,133000.0
2014-01-21 15:10:00,24.44,24.45,24.42,24.43,97800.0,16.3568,16.3635,16.3435,16.3502,97800.0
2014-01-21 15:15:00,24.44,24.45,24.4,24.42,125500.0,16.3568,16.3635,16.3301,16.3435,125500.0
2014-01-21 15:20:00,24.42,24.43,24.39,24.39,131200.0,16.3435,16.3502,16.3234,16.3234,131200.0
2014-01-21 15:25:00,24.39,24.39,24.33,24.36,283900.0,16.3234,16.3234,16.2832,16.3033,283900.0
2014-01-21 15:30:00,24.36,24.36,24.25,24.3,560400.0,16.3033,16.3033,16.2297,16.2632,560400.0
2014-01-21 15:35:00,24.3,24.4,24.26,24.39,799700.0,16.2632,16.3301,16.2364,16.3234,799700.0
2014-01-21 15:40:00,24.39,24.41,24.38,24.4,348000.0,16.3234,16.3368,16.3167,16.3301,348000.0
2014-01-21 15:45:00,24.41,24.42,24.37,24.38,485100.0,16.3368,16.3435,16.31,16.3167,485100.0
2014-01-21 15:50:00,24.38,24.5,24.37,24.48,610800.0,16.3167,16.397,16.31,16.3836,610800.0
2014-01-21 15:55:00,24.49,24.51,24.42,24.47,893200.0,16.3903,16.4037,16.3435,16.3769,893200.0
2014-01-22 09:30:00,24.59,24.73,24.56,24.71,393800.0,16.4572,16.5509,16.4372,16.5375,393800.0
2014-01-22 09:35:00,24.71,24.83,24.65,24.71,287300.0,16.5375,16.6179,16.4974,16.5375,287300.0
2014-01-22 09:40:00,24.71,24.71,24.47,24.62,327900.0,16.5375,16.5375,16.3769,16.4773,327900.0
2014-01-22 09:45:00,24.62,24.77,24.62,24.72,220300.0,16.4773,16.5777,16.4773,16.5442,220300.0
2014-01-22 09:50:00,24.72,24.76,24.64,24.67,219000.0,16.5442,16.571,16.4907,16.5108,219000.0
2014-01-22 09:55:00,24.67,24.68,24.62,24.65,146100.0,16.5108,16.5175,16.4773,16.4974,146100.0
2014-01-22 10:00:00,24.65,24.77,24.64,24.73,237200.0,16.4974,16.5777,16.4907,16.5509,237200.0
2014-01-22 10:05:00,24.72,24.72,24.65,24.7,149800.0,16.5442,16.5442,16.4974,16.5309,149800.0
2014-01-22 10:10:00,24.7,24.7,24.67,24.69,114200.0,16.5309,16.5309,16.5108,16.5242,114200.0
2014-01-22 10:15:00,24.7,24.78,24.65,24.77,200100.0,16.5309,16.5844,16.4974,16.5777,200100.0
2014-01-22 10:20:00,24.77,24.77,24.7,24.76,167100.0,16.5777,16.5777,16.5309,16.571,167100.0
2014-01-22 10:25:00,24.77,24.88,24.75,24.87,623600.0,16.5777,16.6513,16.5643,16.6446,623600.0
2014-01-22 10:30:00,24.87,24.92,24.85,24.92,375300.0,16.6446,16.6781,16.6312,16.6781,375300.0
2014-01-22 10:35:00,24.91,25.01,24.9,24.98,528500.0,16.6714,16.7383,16.6647,16.7183,528500.0
2014-01-22 10:40:00,24.98,25.15,24.97,25.04,683800.0,16.7183,16.832,16.7116,16.7584,683800.0
2014-01-22 10:45:00,25.04,25.22,25.04,25.12,605100.0,16.7584,16.8789,16.7584,16.8119,605100.0
2014-01-22 10:50:00,25.14,25.23,25.04,25.04,318200.0,16.8253,16.8856,16.7584,16.7584,318200.0
2014-01-22 10:55:00,25.04,25.1,24.95,25.03,400700.0,16.7584,16.7986,16.6982,16.7517,400700.0
2014-01-22 11:00:00,25.02,25.05,24.92,24.98,203900.0,16.745,16.7651,16.6781,16.7183,203900.0
2014-01-22 11:05:00,25.0,25.09,24.99,25.03,180300.0,16.7316,16.7919,16.7249,16.7517,180300.0
2014-01-22 11:10:00,25.04,25.05,24.99,24.99,116000.0,16.7584,16.7651,16.7249,16.7249,116000.0
2014-01-22 11:15:00,24.99,25.02,24.9,24.93,169300.0,16.7249,16.745,16.6647,16.6848,169300.0
2014-01-22 11:20:00,24.93,24.94,24.84,24.93,178000.0,16.6848,16.6915,16.6246,16.6848,178000.0
2014-01-22 11:25:00,24.94,25.04,24.92,24.94,236900.0,16.6915,16.7584,16.6781,16.6915,236900.0
2014-01-22 11:30:00,24.93,24.95,24.88,24.9,83400.0,16.6848,16.6982,16.6513,16.6647,83400.0
2014-01-22 11:35:00,24.9,24.93,24.85,24.93,70500.0,16.6647,16.6848,16.6312,16.6848,70500.0
2014-01-22 11:40:00,24.93,24.94,24.9,24.91,87400.0,16.6848,16.6915,16.6647,16.6714,87400.0
2014-01-22 11:45:00,24.91,24.95,24.9,24.94,74300.0,16.6714,16.6982,16.6647,16.6915,74300.0
2014-01-22 11:50:00,24.94,24.95,24.93,24.94,84600.0,16.6915,16.6982,16.6848,16.6915,84600.0
2014-01-22 11:55:00,24.95,25.0,24.95,24.96,123600.0,16.6982,16.7316,16.6982,16.7049,123600.0
2014-01-22 12:00:00,24.97,24.98,24.92,24.92,91100.0,16.7116,16.7183,16.6781,16.6781,91100.0
2014-01-22 12:05:00,24.91,24.94,24.9,24.92,58500.0,16.6714,16.6915,16.6647,16.6781,58500.0
2014-01-22 12:10:00,24.92,24.95,24.9,24.95,65200.0,16.6781,16.6982,16.6647,16.6982,65200.0
2014-01-22 12:15:00,24.96,24.98,24.92,24.92,85200.0,16.7049,16.7183,16.6781,16.6781,85200.0
2014-01-22 12:20:00,24.92,24.97,24.92,24.96,136800.0,16.6781,16.7116,16.6781,16.7049,136800.0
2014-01-22 12:25:00,24.95,24.98,24.95,24.98,55800.0,16.6982,16.7183,16.6982,16.7183,55800.0
2014-01-22 12:30:00,24.98,25.0,24.94,25.0,86400.0,16.7183,16.7316,16.6915,16.7316,86400.0
2014-01-22 12:35:00,25.0,25.08,24.99,25.06,219100.0,16.7316,16.7852,16.7249,16.7718,219100.0
2014-01-22 12:40:00,25.06,25.17,25.06,25.14,286600.0,16.7718,16.8454,16.7718,16.8253,286600.0
2014-01-22 12:45:00,25.14,25.16,25.09,25.15,132000.0,16.8253,16.8387,16.7919,16.832,132000.0
2014-01-22 12:50:00,25.15,25.22,25.11,25.13,226600.0,16.832,16.8789,16.8053,16.8186,226600.0
2014-01-22 12:55:00,25.13,25.14,25.08,25.14,109900.0,16.8186,16.8253,16.7852,16.8253,109900.0
2014-01-22 13:00:00,25.14,25.15,25.05,25.07,136000.0,16.8253,16.832,16.7651,16.7785,136000.0
2014-01-22 13:05:00,25.07,25.16,25.07,25.15,128600.0,16.7785,16.8387,16.7785,16.832,128600.0
2014-01-22 13:10:00,25.15,25.21,25.14,25.19,197800.0,16.832,16.8722,16.8253,16.8588,197800.0
2014-01-22 13:15:00,25.19,25.29,25.15,25.29,512900.0,16.8588,16.9257,16.832,16.9257,512900.0
2014-01-22 13:20:00,25.29,25.35,25.26,25.35,431800.0,16.9257,16.9659,16.9056,16.9659,431800.0
2014-01-22 13:25:00,25.35,25.42,25.34,25.36,346700.0,16.9659,17.0127,16.9592,16.9726,346700.0
2014-01-22 13:30:00,25.35,25.43,25.28,25.43,320900.0,16.9659,17.0194,16.919,17.0194,320900.0
2014-01-22 13:35:00,25.43,25.46,25.38,25.39,319900.0,17.0194,17.0395,16.986,16.9926,319900.0
2014-01-22 13:40:00,25.38,25.39,25.33,25.35,138000.0,16.986,16.9926,16.9525,16.9659,138000.0
2014-01-22 13:45:00,25.36,25.42,25.35,25.36,155700.0,16.9726,17.0127,16.9659,16.9726,155700.0
2014-01-22 13:50:00,25.37,25.38,25.28,25.33,329300.0,16.9793,16.986,16.919,16.9525,329300.0
2014-01-22 13:55:00,25.34,25.45,25.34,25.44,141900.0,16.9592,17.0328,16.9592,17.0261,141900.0
2014-01-22 14:00:00,25.44,25.48,25.43,25.48,241400.0,17.0261,17.0529,17.0194,17.0529,241400.0
2014-01-22 14:05:00,25.48,25.59,25.47,25.52,473400.0,17.0529,17.1265,17.0462,17.0797,473400.0
2014-01-22 14:10:00,25.52,25.57,25.49,25.54,387000.0,17.0797,17.1131,17.0596,17.093,387000.0
2014-01-22 14:15:00,25.54,25.78,25.53,25.73,649300.0,17.093,17.2537,17.0863,17.2202,649300.0
2014-01-22 14:20:00,25.72,25.76,25.66,25.72,251200.0,17.2135,17.2403,17.1734,17.2135,251200.0
2014-01-22 14:25:00,25.71,26.08,25.71,25.96,990500.0,17.2068,17.4544,17.2068,17.3741,990500.0
2014-01-22 14:30:00,25.96,25.97,25.75,25.77,394900.0,17.3741,17.3808,17.2336,17.247,394900.0
2014-01-22 14:35:00,25.76,25.85,25.65,25.7,402700.0,17.2403,17.3005,17.1667,17.2001,402700.0
2014-01-22 14:40:00,25.7,25.88,25.68,25.87,325400.0,17.2001,17.3206,17.1867,17.3139,325400.0
2014-01-22 14:45:00,25.87,25.92,25.83,25.85,323800.0,17.3139,17.3474,17.2871,17.3005,323800.0
2014-01-22 14:50:00,25.86,25.93,25.85,25.88,246400.0,17.3072,17.3541,17.3005,17.3206,246400.0
2014-01-22 14:55:00,25.87,25.99,25.86,25.99,276400.0,17.3139,17.3942,17.3072,17.3942,276400.0
2014-01-22 15:00:00,25.99,26.03,25.96,25.98,421300.0,17.3942,17.421,17.3741,17.3875,421300.0
2014-01-22 15:05:00,25.98,26.03,25.97,26.01,284100.0,17.3875,17.421,17.3808,17.4076,284100.0
2014-01-22 15:10:00,26.01,26.04,26.0,26.03,213600.0,17.4076,17.4277,17.4009,17.421,213600.0
2014-01-22 15:15:00,26.03,26.11,26.0,26.08,417300.0,17.421,17.4745,17.4009,17.4544,417300.0
2014-01-22 15:20:00,26.07,26.1,25.96,25.98,529300.0,17.4478,17.4678,17.3741,17.3875,529300.0
2014-01-22 15:25:00,25.98,26.02,25.91,25.91,295800.0,17.3875,17.4143,17.3407,17.3407,295800.0
2014-01-22 15:30:00,25.91,25.96,25.84,25.84,311100.0,17.3407,17.3741,17.2938,17.2938,311100.0
2014-01-22 15:35:00,25.85,25.96,25.84,25.94,219500.0,17.3005,17.3741,17.2938,17.3607,219500.0
2014-01-22 15:40:00,25.95,25.96,25.88,25.94,264200.0,17.3674,17.3741,17.3206,17.3607,264200.0
2014-01-22 15:45:00,25.95,26.01,25.92,26.0,463300.0,17.3674,17.4076,17.3474,17.4009,463300.0
2014-01-22 15:50:00,26.0,26.03,25.94,26.02,585100.0,17.4009,17.421,17.3607,17.4143,585100.0
2014-01-22 15:55:00,26.01,26.05,25.96,26.01,1124400.0,17.4076,17.4344,17.3741,17.4076,1124400.0
2014-01-23 09:30:00,26.0,26.08,25.88,26.03,530600.0,17.4009,17.4544,17.3206,17.421,530600.0
2014-01-23 09:35:00,26.04,26.25,26.0,26.0,593500.0,17.4277,17.5682,17.4009,17.4009,593500.0
2014-01-23 09:40:00,26.01,26.17,25.96,26.12,402300.0,17.4076,17.5147,17.3741,17.4812,402300.0
2014-01-23 09:45:00,26.12,26.25,26.11,26.18,301800.0,17.4812,17.5682,17.4745,17.5214,301800.0
2014-01-23 09:50:00,26.18,26.25,26.18,26.2,293100.0,17.5214,17.5682,17.5214,17.5348,293100.0
2014-01-23 09:55:00,26.2,26.33,26.16,26.33,427100.0,17.5348,17.6218,17.508,17.6218,427100.0
2014-01-23 10:00:00,26.33,26.34,26.04,26.11,653600.0,17.6218,17.6285,17.4277,17.4745,653600.0
2014-01-23 10:05:00,26.11,26.13,25.84,25.98,686500.0,17.4745,17.4879,17.2938,17.3875,686500.0
2014-01-23 10:10:00,25.96,26.03,25.96,25.97,198800.0,17.3741,17.421,17.3741,17.3808,198800.0
2014-01-23 10:15:00,25.96,25.98,25.87,25.9,321800.0,17.3741,17.3875,17.3139,17.334,321800.0
2014-01-23 10:20:00,25.9,25.97,25.86,25.94,198700.0,17.334,17.3808,17.3072,17.3607,198700.0
2014-01-23 10:25:00,25.93,25.97,25.89,25.97,154400.0,17.3541,17.3808,17.3273,17.3808,154400.0
2014-01-23 10:30:00,25.96,25.98,25.86,25.97,212500.0,17.3741,17.3875,17.3072,17.3808,212500.0
2014-01-23 10:35:00,25.96,26.1,25.91,25.91,254300.0,17.3741,17.4678,17.3407,17.3407,254300.0
2014-01-23 10:40:00,25.91,26.03,25.9,26.01,120400.0,17.3407,17.421,17.334,17.4076,120400.0
2014-01-23 10:45:00,26.01,26.05,25.97,25.99,139500.0,17.4076,17.4344,17.3808,17.3942,139500.0
2014-01-23 10:50:00,25.99,26.05,25.96,26.05,160500.0,17.3942,17.4344,17.3741,17.4344,160500.0
2014-01-23 10:55:00,26.04,26.07,26.0,26.03,68600.0,17.4277,17.4478,17.4009,17.421,68600.0
2014-01-23 11:00:00,26.03,26.03,25.9,25.92,167800.0,17.421,17.421,17.334,17.3474,167800.0
2014-01-23 11:05:00,25.93,25.95,25.92,25.95,59500.0,17.3541,17.3674,17.3474,17.3674,59500.0
2014-01-23 11:10:00,25.94,25.99,25.93,25.96,77500.0,17.3607,17.3942,17.3541,17.3741,77500.0
2014-01-23 11:15:00,25.96,26.01,25.9,26.01,119600.0,17.3741,17.4076,17.334,17.4076,119600.0
2014-01-23 11:20:00,26.0,26.03,25.97,26.0,80600.0,17.4009,17.421,17.3808,17.4009,80600.0
2014-01-23 11:25:00,26.0,26.01,25.95,25.95,69700.0,17.4009,17.4076,17.3674,17.3674,69700.0
2014-01-23 11:30:00,25.95,26.0,25.93,25.98,62000.0,17.3674,17.4009,17.3541,17.3875,62000.0
2014-01-23 11:35:00,25.97,26.03,25.96,25.97,91100.0,17.3808,17.421,17.3741,17.3808,91100.0
2014-01-23 11:40:00,25.98,26.0,25.97,25.98,41400.0,17.3875,17.4009,17.3808,17.3875,41400.0
2014-01-23 11:45:00,25.97,26.03,25.96,25.96,142800.0,17.3808,17.421,17.3741,17.3741,142800.0
2014-01-23 11:50:00,25.95,25.98,25.87,25.91,154500.0,17.3674,17.3875,17.3139,17.3407,154500.0
2014-01-23 11:55:00,25.9,25.98,25.9,25.97,61900.0,17.334,17.3875,17.334,17.3808,61900.0
2014-01-23 12:00:00,25.98,26.04,25.96,26.01,156300.0,17.3875,17.4277,17.3741,17.4076,156300.0
2014-01-23 12:05:00,26.01,26.01,25.96,25.98,62700.0,17.4076,17.4076,17.3741,17.3875,62700.0
2014-01-23 12:10:00,25.98,25.99,25.94,25.95,58200.0,17.3875,17.3942,17.3607,17.3674,58200.0
2014-01-23 12:15:00,25.96,25.97,25.94,25.95,31500.0,17.3741,17.3808,17.3607,17.3674,31500.0
2014-01-23 12:20:00,25.94,25.97,25.9,25.9,103200.0,17.3607,17.3808,17.334,17.334,103200.0
2014-01-23 12:25:00,25.91,25.97,25.88,25.9,133800.0,17.3407,17.3808,17.3206,17.334,133800.0
2014-01-23 12:30:00,25.9,25.92,25.87,25.89,111700.0,17.334,17.3474,17.3139,17.3273,111700.0
2014-01-23 12:35:00,25.88,25.96,25.88,25.94,83400.0,17.3206,17.3741,17.3206,17.3607,83400.0
2014-01-23 12:40:00,25.94,25.99,25.92,25.99,83800.0,17.3607,17.3942,17.3474,17.3942,83800.0
2014-01-23 12:45:00,25.98,25.99,25.92,25.97,37600.0,17.3875,17.3942,17.3474,17.3808,37600.0
2014-01-23 12:50:00,25.96,25.96,25.87,25.9,114400.0,17.3741,17.3741,17.3139,17.334,114400.0
2014-01-23 12:55:00,25.89,25.93,25.88,25.93,52300.0,17.3273,17.3541,17.3206,17.3541,52300.0
2014-01-23 13:00:00,25.92,25.94,25.89,25.9,60400.0,17.3474,17.3607,17.3273,17.334,60400.0
2014-01-23 13:05:00,25.91,25.92,25.89,25.9,36600.0,17.3407,17.3474,17.3273,17.334,36600.0
2014-01-23 13:10:00,25.89,25.91,25.88,25.91,84600.0,17.3273,17.3407,17.3206,17.3407,84600.0
2014-01-23 13:15:00,25.9,25.92,25.89,25.91,49500.0,17.334,17.3474,17.3273,17.3407,49500.0
2014-01-23 13:20:00,25.91,25.92,25.89,25.91,64300.0,17.3407,17.3474,17.3273,17.3407,64300.0
2014-01-23 13:25:00,25.91,25.91,25.88,25.89,82000.0,17.3407,17.3407,17.3206,17.3273,82000.0
2014-01-23 13:30:00,25.89,25.91,25.87,25.89,86200.0,17.3273,17.3407,17.3139,17.3273,86200.0
2014-01-23 13:35:00,25.89,25.9,25.81,25.83,196800.0,17.3273,17.334,17.2737,17.2871,196800.0
2014-01-23 13:40:00,25.82,25.83,25.68,25.69,313600.0,17.2804,17.2871,17.1867,17.1934,313600.0
2014-01-23 13:45:00,25.7,25.72,25.67,25.67,170200.0,17.2001,17.2135,17.18,17.18,170200.0
2014-01-23 13:50:00,25.67,25.74,25.67,25.73,101200.0,17.18,17.2269,17.18,17.2202,101200.0
2014-01-23 13:55:00,25.73,25.77,25.71,25.71,70100.0,17.2202,17.247,17.2068,17.2068,70100.0
2014-01-23 14:00:00,25.73,25.74,25.71,25.73,56500.0,17.2202,17.2269,17.2068,17.2202,56500.0
2014-01-23 14:05:00,25.73,25.92,25.73,25.79,226500.0,17.2202,17.3474,17.2202,17.2604,226500.0
2014-01-23 14:10:00,25.81,25.85,25.77,25.85,185500.0,17.2737,17.3005,17.247,17.3005,185500.0
2014-01-23 14:15:00,25.84,25.9,25.82,25.88,117100.0,17.2938,17.334,17.2804,17.3206,117100.0
2014-01-23 14:20:00,25.87,25.9,25.85,25.88,78400.0,17.3139,17.334,17.3005,17.3206,78400.0
2014-01-23 14:25:00,25.89,25.9,25.83,25.89,118800.0,17.3273,17.334,17.2871,17.3273,118800.0
2014-01-23 14:30:00,25.89,25.92,25.87,25.88,114100.0,17.3273,17.3474,17.3139,17.3206,114100.0
2014-01-23 14:35:00,25.89,25.91,25.87,25.87,54100.0,17.3273,17.3407,17.3139,17.3139,54100.0
2014-01-23 14:40:00,25.88,25.9,25.85,25.9,65200.0,17.3206,17.334,17.3005,17.334,65200.0
2014-01-23 14:45:00,25.89,25.92,25.88,25.91,64600.0,17.3273,17.3474,17.3206,17.3407,64600.0
2014-01-23 14:50:00,25.91,25.94,25.89,25.93,67900.0,17.3407,17.3607,17.3273,17.3541,67900.0
2014-01-23 14:55:00,25.94,25.99,25.93,25.96,111400.0,17.3607,17.3942,17.3541,17.3741,111400.0
2014-01-23 15:00:00,25.96,25.96,25.91,25.95,119300.0,17.3741,17.3741,17.3407,17.3674,119300.0
2014-01-23 15:05:00,25.95,26.02,25.93,25.95,321700.0,17.3674,17.4143,17.3541,17.3674,321700.0
2014-01-23 15:10:00,25.95,26.01,25.95,25.96,141800.0,17.3674,17.4076,17.3674,17.3741,141800.0
2014-01-23 15:15:00,25.96,25.96,25.9,25.95,124300.0,17.3741,17.3741,17.334,17.3674,124300.0
2014-01-23 15:20:00,25.95,25.98,25.94,25.97,69400.0,17.3674,17.3875,17.3607,17.3808,69400.0
2014-01-23 15:25:00,25.97,25.99,25.95,25.96,116600.0,17.3808,17.3942,17.3674,17.3741,116600.0
2014-01-23 15:30:00,25.96,25.99,25.93,25.98,165400.0,17.3741,17.3942,17.3541,17.3875,165400.0
2014-01-23 15:35:00,25.98,26.01,25.97,25.97,339600.0,17.3875,17.4076,17.3808,17.3808,339600.0
2014-01-23 15:40:00,25.97,26.02,25.95,26.0,256900.0,17.3808,17.4143,17.3674,17.4009,256900.0
2014-01-23 15:45:00,26.0,26.05,26.0,26.0,277400.0,17.4009,17.4344,17.4009,17.4009,277400.0
2014-01-23 15:50:00,26.01,26.05,25.99,26.05,406000.0,17.4076,17.4344,17.3942,17.4344,406000.0
2014-01-23 15:55:00,26.05,26.08,26.02,26.07,590100.0,17.4344,17.4544,17.4143,17.4478,590100.0
2014-01-24 09:30:00,25.78,25.78,25.36,25.67,533400.0,17.2537,17.2537,16.9726,17.18,533400.0
2014-01-24 09:35:00,25.67,25.68,25.52,25.55,350100.0,17.18,17.1867,17.0797,17.0997,350100.0
2014-01-24 09:40:00,25.55,25.61,25.41,25.42,336300.0,17.0997,17.1399,17.006,17.0127,336300.0
2014-01-24 09:45:00,25.41,25.44,25.34,25.44,317500.0,17.006,17.0261,16.9592,17.0261,317500.0
2014-01-24 09:50:00,25.44,25.51,25.4,25.5,252700.0,17.0261,17.073,16.9993,17.0663,252700.0
2014-01-24 09:55:00,25.49,25.55,25.44,25.53,177800.0,17.0596,17.0997,17.0261,17.0863,177800.0
2014-01-24 10:00:00,25.52,25.55,25.41,25.5,169200.0,17.0797,17.0997,17.006,17.0663,169200.0
2014-01-24 10:05:00,25.48,25.53,25.46,25.5,124400.0,17.0529,17.0863,17.0395,17.0663,124400.0
2014-01-24 10:10:00,25.5,25.5,25.41,25.41,142300.0,17.0663,17.0663,17.006,17.006,142300.0
2014-01-24 10:15:00,25.42,25.42,25.33,25.36,251100.0,17.0127,17.0127,16.9525,16.9726,251100.0
2014-01-24 10:20:00,25.36,25.36,25.12,25.24,373800.0,16.9726,16.9726,16.8119,16.8923,373800.0
2014-01-24 10:25:00,25.25,25.32,25.24,25.28,151900.0,16.899,16.9458,16.8923,16.919,151900.0
2014-01-24 10:30:00,25.28,25.28,25.19,25.2,195900.0,16.919,16.919,16.8588,16.8655,195900.0
2014-01-24 10:35:00,25.2,25.21,25.05,25.05,262000.0,16.8655,16.8722,16.7651,16.7651,262000.0
2014-01-24 10:40:00,25.04,25.07,25.0,25.0,383700.0,16.7584,16.7785,16.7316,16.7316,383700.0
2014-01-24 10:45:00,25.0,25.1,24.95,25.05,422300.0,16.7316,16.7986,16.6982,16.7651,422300.0
2014-01-24 10:50:00,25.04,25.16,25.04,25.06,185500.0,16.7584,16.8387,16.7584,16.7718,185500.0
2014-01-24 10:55:00,25.05,25.09,25.01,25.08,106400.0,16.7651,16.7919,16.7383,16.7852,106400.0
2014-01-24 11:00:00,25.08,25.12,25.05,25.06,75300.0,16.7852,16.8119,16.7651,16.7718,75300.0
2014-01-24 11:05:00,25.06,25.09,25.0,25.0,107600.0,16.7718,16.7919,16.7316,16.7316,107600.0
2014-01-24 11:10:00,25.0,25.07,24.99,25.05,201500.0,16.7316,16.7785,16.7249,16.7651,201500.0
2014-01-24 11:15:00,25.05,25.17,25.04,25.13,158600.0,16.7651,16.8454,16.7584,16.8186,158600.0
2014-01-24 11:20:00,25.14,25.19,25.1,25.13,117800.0,16.8253,16.8588,16.7986,16.8186,117800.0
2014-01-24 11:25:00,25.14,25.15,25.08,25.12,99200.0,16.8253,16.832,16.7852,16.8119,99200.0
2014-01-24 11:30:00,25.11,25.15,25.08,25.1,70600.0,16.8053,16.832,16.7852,16.7986,70600.0
2014-01-24 11:35:00,25.1,25.19,25.08,25.16,106600.0,16.7986,16.8588,16.7852,16.8387,106600.0
2014-01-24 11:40:00,25.17,25.27,25.17,25.19,104700.0,16.8454,16.9123,16.8454,16.8588,104700.0
2014-01-24 11:45:00,25.19,25.22,25.15,25.19,57800.0,16.8588,16.8789,16.832,16.8588,57800.0
2014-01-24 11:50:00,25.17,25.19,25.14,25.15,42400.0,16.8454,16.8588,16.8253,16.832,42400.0
2014-01-24 11:55:00,25.16,25.24,25.14,25.24,55000.0,16.8387,16.8923,16.8253,16.8923,55000.0
2014-01-24 12:00:00,25.24,25.26,25.16,25.17,87700.0,16.8923,16.9056,16.8387,16.8454,87700.0
2014-01-24 12:05:00,25.17,25.27,25.16,25.23,58000.0,16.8454,16.9123,16.8387,16.8856,58000.0
2014-01-24 12:10:00,25.23,25.26,25.21,25.25,70900.0,16.8856,16.9056,16.8722,16.899,70900.0
2014-01-24 12:15:00,25.25,25.25,25.18,25.18,36200.0,16.899,16.899,16.8521,16.8521,36200.0
2014-01-24 12:20:00,25.19,25.24,25.18,25.24,50500.0,16.8588,16.8923,16.8521,16.8923,50500.0
2014-01-24 12:25:00,25.23,25.25,25.16,25.23,61800.0,16.8856,16.899,16.8387,16.8856,61800.0
2014-01-24 12:30:00,25.23,25.23,25.14,25.15,76200.0,16.8856,16.8856,16.8253,16.832,76200.0
2014-01-24 12:35:00,25.14,25.14,25.1,25.12,95900.0,16.8253,16.8253,16.7986,16.8119,95900.0
2014-01-24 12:40:00,25.12,25.12,25.05,25.06,79400.0,16.8119,16.8119,16.7651,16.7718,79400.0
2014-01-24 12:45:00,25.07,25.11,25.04,25.09,103100.0,16.7785,16.8053,16.7584,16.7919,103100.0
2014-01-24 12:50:00,25.09,25.15,25.07,25.15,44400.0,16.7919,16.832,16.7785,16.832,44400.0
2014-01-24 12:55:00,25.15,25.16,25.1,25.13,51400.0,16.832,16.8387,16.7986,16.8186,51400.0
2014-01-24 13:00:00,25.12,25.12,25.06,25.06,49400.0,16.8119,16.8119,16.7718,16.7718,49400.0
2014-01-24 13:05:00,25.06,25.14,25.05,25.11,81600.0,16.7718,16.8253,16.7651,16.8053,81600.0
2014-01-24 13:10:00,25.11,25.11,25.06,25.08,69900.0,16.8053,16.8053,16.7718,16.7852,69900.0
2014-01-24 13:15:00,25.08,25.09,25.05,25.05,70600.0,16.7852,16.7919,16.7651,16.7651,70600.0
2014-01-24 13:20:00,25.06,25.07,25.03,25.05,71200.0,16.7718,16.7785,16.7517,16.7651,71200.0
2014-01-24 13:25:00,25.06,25.1,25.05,25.08,33200.0,16.7718,16.7986,16.7651,16.7852,33200.0
2014-01-24 13:30:00,25.08,25.12,25.07,25.08,24400.0,16.7852,16.8119,16.7785,16.7852,24400.0
2014-01-24 13:35:00,25.08,25.08,25.03,25.03,72300.0,16.7852,16.7852,16.7517,16.7517,72300.0
2014-01-24 13:40:00,25.04,25.05,25.0,25.0,132400.0,16.7584,16.7651,16.7316,16.7316,132400.0
2014-01-24 13:45:00,25.0,25.03,24.96,25.03,251000.0,16.7316,16.7517,16.7049,16.7517,251000.0
2014-01-24 13:50:00,25.03,25.06,25.0,25.02,98800.0,16.7517,16.7718,16.7316,16.745,98800.0
2014-01-24 13:55:00,25.02,25.05,24.99,25.02,176600.0,16.745,16.7651,16.7249,16.745,176600.0
2014-01-24 14:00:00,25.01,25.01,24.91,24.98,188300.0,16.7383,16.7383,16.6714,16.7183,188300.0
2014-01-24 14:05:00,24.99,25.02,24.96,24.99,268600.0,16.7249,16.745,16.7049,16.7249,268600.0
2014-01-24 14:10:00,25.0,25.03,24.96,24.97,68700.0,16.7316,16.7517,16.7049,16.7116,68700.0
2014-01-24 14:15:00,24.97,25.03,24.96,25.01,63400.0,16.7116,16.7517,16.7049,16.7383,63400.0
2014-01-24 14:20:00,25.0,25.02,24.95,24.99,47800.0,16.7316,16.745,16.6982,16.7249,47800.0
2014-01-24 14:25:00,24.99,25.03,24.97,24.99,112600.0,16.7249,16.7517,16.7116,16.7249,112600.0
2014-01-24 14:30:00,24.98,25.02,24.95,25.0,92900.0,16.7183,16.745,16.6982,16.7316,92900.0
2014-01-24 14:35:00,25.0,25.07,24.99,25.05,90700.0,16.7316,16.7785,16.7249,16.7651,90700.0
2014-01-24 14:40:00,25.05,25.1,25.05,25.08,72300.0,16.7651,16.7986,16.7651,16.7852,72300.0
2014-01-24 14:45:00,25.08,25.1,25.06,25.07,57800.0,16.7852,16.7986,16.7718,16.7785,57800.0
2014-01-24 14:50:00,25.07,25.1,25.05,25.05,46000.0,16.7785,16.7986,16.7651,16.7651,46000.0
2014-01-24 14:55:00,25.06,25.07,25.03,25.06,64900.0,16.7718,16.7785,16.7517,16.7718,64900.0
2014-01-24 15:00:00,25.06,25.08,25.02,25.06,60000.0,16.7718,16.7852,16.745,16.7718,60000.0
2014-01-24 15:05:00,25.06,25.11,25.05,25.11,64600.0,16.7718,16.8053,16.7651,16.8053,64600.0
2014-01-24 15:10:00,25.11,25.12,25.01,25.03,87500.0,16.8053,16.8119,16.7383,16.7517,87500.0
2014-01-24 15:15:00,25.03,25.04,25.0,25.02,112900.0,16.7517,16.7584,16.7316,16.745,112900.0
2014-01-24 15:20:00,25.02,25.02,25.0,25.01,110300.0,16.745,16.745,16.7316,16.7383,110300.0
2014-01-24 15:25:00,25.01,25.03,25.0,25.01,119300.0,16.7383,16.7517,16.7316,16.7383,119300.0
2014-01-24 15:30:00,25.01,25.04,25.0,25.03,130600.0,16.7383,16.7584,16.7316,16.7517,130600.0
2014-01-24 15:35:00,25.03,25.04,25.0,25.02,114600.0,16.7517,16.7584,16.7316,16.745,114600.0
2014-01-24 15:40:00,25.01,25.03,25.0,25.01,117000.0,16.7383,16.7517,16.7316,16.7383,117000.0
2014-01-24 15:45:00,25.01,25.03,24.98,25.0,307200.0,16.7383,16.7517,16.7183,16.7316,307200.0
2014-01-24 15:50:00,24.99,25.07,24.99,25.05,374600.0,16.7249,16.7785,16.7249,16.7651,374600.0
2014-01-24 15:55:00,25.04,25.07,25.02,25.03,370700.0,16.7584,16.7785,16.745,16.7517,370700.0
2014-01-27 09:30:00,25.04,25.13,24.8,24.88,343800.0,16.7584,16.8186,16.5978,16.6513,343800.0
2014-01-27 09:35:00,24.84,24.89,24.74,24.86,188000.0,16.6246,16.658,16.5576,16.6379,188000.0
2014-01-27 09:40:00,24.81,24.97,24.81,24.96,90800.0,16.6045,16.7116,16.6045,16.7049,90800.0
2014-01-27 09:45:00,24.96,24.99,24.85,24.89,64700.0,16.7049,16.7249,16.6312,16.658,64700.0
2014-01-27 09:50:00,24.9,24.95,24.86,24.92,52000.0,16.6647,16.6982,16.6379,16.6781,52000.0
2014-01-27 09:55:00,24.93,25.05,24.87,25.03,116000.0,16.6848,16.7651,16.6446,16.7517,116000.0
2014-01-27 10:00:00,25.01,25.06,24.95,25.01,99600.0,16.7383,16.7718,16.6982,16.7383,99600.0
2014-01-27 10:05:00,25.01,25.1,24.92,24.97,189100.0,16.7383,16.7986,16.6781,16.7116,189100.0
2014-01-27 10:10:00,24.97,25.06,24.85,24.85,199900.0,16.7116,16.7718,16.6312,16.6312,199900.0
2014-01-27 10:15:00,24.85,24.95,24.82,24.82,105500.0,16.6312,16.6982,16.6112,16.6112,105500.0
2014-01-27 10:20:00,24.83,24.83,24.73,24.75,170100.0,16.6179,16.6179,16.5509,16.5643,170100.0
2014-01-27 10:25:00,24.75,24.81,24.62,24.64,157400.0,16.5643,16.6045,16.4773,16.4907,157400.0
2014-01-27 10:30:00,24.65,24.7,24.62,24.63,129800.0,16.4974,16.5309,16.4773,16.484,129800.0
2014-01-27 10:35:00,24.63,24.71,24.58,24.68,121700.0,16.484,16.5375,16.4505,16.5175,121700.0
2014-01-27 10:40:00,24.68,24.82,24.66,24.82,112100.0,16.5175,16.6112,16.5041,16.6112,112100.0
2014-01-27 10:45:00,24.82,24.93,24.78,24.89,90100.0,16.6112,16.6848,16.5844,16.658,90100.0
2014-01-27 10:50:00,24.89,24.92,24.81,24.83,53100.0,16.658,16.6781,16.6045,16.6179,53100.0
2014-01-27 10:55:00,24.83,24.84,24.71,24.72,80700.0,16.6179,16.6246,16.5375,16.5442,80700.0
2014-01-27 11:00:00,24.71,24.75,24.63,24.66,123200.0,16.5375,16.5643,16.484,16.5041,123200.0
2014-01-27 11:05:00,24.65,24.73,24.64,24.73,162400.0,16.4974,16.5509,16.4907,16.5509,162400.0
2014-01-27 11:10:00,24.73,24.75,24.64,24.75,113200.0,16.5509,16.5643,16.4907,16.5643,113200.0
2014-01-27 11:15:00,24.75,24.83,24.75,24.79,69900.0,16.5643,16.6179,16.5643,16.5911,69900.0
2014-01-27 11:20:00,24.78,24.79,24.71,24.77,104200.0,16.5844,16.5911,16.5375,16.5777,104200.0
2014-01-27 11:25:00,24.77,24.82,24.71,24.72,59700.0,16.5777,16.6112,16.5375,16.5442,59700.0
2014-01-27 11:30:00,24.72,24.74,24.67,24.73,64500.0,16.5442,16.5576,16.5108,16.5509,64500.0
2014-01-27 11:35:00,24.73,24.8,24.65,24.8,108800.0,16.5509,16.5978,16.4974,16.5978,108800.0
2014-01-27 11:40:00,24.79,24.84,24.77,24.81,86100.0,16.5911,16.6246,16.5777,16.6045,86100.0
2014-01-27 11:45:00,24.81,24.81,24.74,24.75,39300.0,16.6045,16.6045,16.5576,16.5643,39300.0
2014-01-27 11:50:00,24.75,24.76,24.67,24.69,40100.0,16.5643,16.571,16.5108,16.5242,40100.0
2014-01-27 11:55:00,24.69,24.71,24.61,24.65,78000.0,16.5242,16.5375,16.4706,16.4974,78000.0
2014-01-27 12:00:00,24.64,24.64,24.56,24.62,116200.0,16.4907,16.4907,16.4372,16.4773,116200.0
2014-01-27 12:05:00,24.62,24.62,24.51,24.59,105900.0,16.4773,16.4773,16.4037,16.4572,105900.0
2014-01-27 12:10:00,24.59,24.6,24.48,24.49,108100.0,16.4572,16.4639,16.3836,16.3903,108100.0
2014-01-27 12:15:00,24.49,24.5,24.42,24.45,82200.0,16.3903,16.397,16.3435,16.3635,82200.0
2014-01-27 12:20:00,24.45,24.46,24.38,24.45,127800.0,16.3635,16.3702,16.3167,16.3635,127800.0
2014-01-27 12:25:00,24.45,24.46,24.41,24.45,105400.0,16.3635,16.3702,16.3368,16.3635,105400.0
2014-01-27 12:30:00,24.45,24.46,24.4,24.43,80200.0,16.3635,16.3702,16.3301,16.3502,80200.0
2014-01-27 12:35:00,24.43,24.46,24.41,24.45,161600.0,16.3502,16.3702,16.3368,16.3635,161600.0
2014-01-27 12:40:00,24.46,24.46,24.41,24.41,134700.0,16.3702,16.3702,16.3368,16.3368,134700.0
2014-01-27 12:45:00,24.41,24.43,24.37,24.4,156400.0,16.3368,16.3502,16.31,16.3301,156400.0
2014-01-27 12:50:00,24.4,24.4,24.35,24.37,103000.0,16.3301,16.3301,16.2966,16.31,103000.0
2014-01-27 12:55:00,24.36,24.36,24.3,24.31,208900.0,16.3033,16.3033,16.2632,16.2698,208900.0
2014-01-27 13:00:00,24.31,24.34,24.29,24.3,301600.0,16.2698,16.2899,16.2565,16.2632,301600.0
2014-01-27 13:05:00,24.3,24.44,24.3,24.35,247400.0,16.2632,16.3568,16.2632,16.2966,247400.0
2014-01-27 13:10:00,24.36,24.49,24.32,24.46,134200.0,16.3033,16.3903,16.2765,16.3702,134200.0
2014-01-27 13:15:00,24.46,24.55,24.45,24.49,84600.0,16.3702,16.4305,16.3635,16.3903,84600.0
2014-01-27 13:20:00,24.5,24.55,24.43,24.43,71200.0,16.397,16.4305,16.3502,16.3502,71200.0
2014-01-27 13:25:00,24.43,24.54,24.4,24.53,72600.0,16.3502,16.4238,16.3301,16.4171,72600.0
2014-01-27 13:30:00,24.53,24.53,24.44,24.44,93600.0,16.4171,16.4171,16.3568,16.3568,93600.0
2014-01-27 13:35:00,24.44,24.53,24.43,24.51,84700.0,16.3568,16.4171,16.3502,16.4037,84700.0
2014-01-27 13:40:00,24.51,24.62,24.46,24.61,74500.0,16.4037,16.4773,16.3702,16.4706,74500.0
2014-01-27 13:45:00,24.61,24.74,24.61,24.71,96000.0,16.4706,16.5576,16.4706,16.5375,96000.0
2014-01-27 13:50:00,24.72,24.74,24.63,24.67,112400.0,16.5442,16.5576,16.484,16.5108,112400.0
2014-01-27 13:55:00,24.67,24.69,24.61,24.64,52200.0,16.5108,16.5242,16.4706,16.4907,52200.0
2014-01-27 14:00:00,24.64,24.75,24.64,24.7,65500.0,16.4907,16.5643,16.4907,16.5309,65500.0
2014-01-27 14:05:00,24.69,24.73,24.67,24.71,48600.0,16.5242,16.5509,16.5108,16.5375,48600.0
2014-01-27 14:10:00,24.71,24.89,24.71,24.89,129800.0,16.5375,16.658,16.5375,16.658,129800.0
2014-01-27 14:15:00,24.89,24.9,24.8,24.8,138700.0,16.658,16.6647,16.5978,16.5978,138700.0
2014-01-27 14:20:00,24.81,24.84,24.73,24.75,74900.0,16.6045,16.6246,16.5509,16.5643,74900.0
2014-01-27 14:25:00,24.76,24.82,24.7,24.8,102000.0,16.571,16.6112,16.5309,16.5978,102000.0
2014-01-27 14:30:00,24.8,24.86,24.77,24.83,63400.0,16.5978,16.6379,16.5777,16.6179,63400.0
2014-01-27 14:35:00,24.83,24.87,24.81,24.83,78500.0,16.6179,16.6446,16.6045,16.6179,78500.0
2014-01-27 14:40:00,24.83,24.86,24.77,24.8,78100.0,16.6179,16.6379,16.5777,16.5978,78100.0
2014-01-27 14:45:00,24.79,24.8,24.72,24.79,63600.0,16.5911,16.5978,16.5442,16.5911,63600.0
2014-01-27 14:50:00,24.79,24.82,24.76,24.78,69500.0,16.5911,16.6112,16.571,16.5844,69500.0
2014-01-27 14:55:00,24.79,24.83,24.77,24.79,62200.0,16.5911,16.6179,16.5777,16.5911,62200.0
2014-01-27 15:00:00,24.79,24.79,24.69,24.7,109900.0,16.5911,16.5911,16.5242,16.5309,109900.0
2014-01-27 15:05:00,24.7,24.73,24.66,24.69,74700.0,16.5309,16.5509,16.5041,16.5242,74700.0
2014-01-27 15:10:00,24.7,24.76,24.69,24.74,91400.0,16.5309,16.571,16.5242,16.5576,91400.0
2014-01-27 15:15:00,24.73,24.78,24.72,24.72,73800.0,16.5509,16.5844,16.5442,16.5442,73800.0
2014-01-27 15:20:00,24.72,24.72,24.67,24.68,116800.0,16.5442,16.5442,16.5108,16.5175,116800.0
2014-01-27 15:25:00,24.69,24.71,24.65,24.67,75000.0,16.5242,16.5375,16.4974,16.5108,75000.0
2014-01-27 15:30:00,24.67,24.73,24.65,24.65,116700.0,16.5108,16.5509,16.4974,16.4974,116700.0
2014-01-27 15:35:00,24.66,24.75,24.66,24.74,113800.0,16.5041,16.5643,16.5041,16.5576,113800.0
2014-01-27 15:40:00,24.74,24.76,24.66,24.7,156200.0,16.5576,16.571,16.5041,16.5309,156200.0
2014-01-27 15:45:00,24.7,24.71,24.66,24.68,192800.0,16.5309,16.5375,16.5041,16.5175,192800.0
2014-01-27 15:50:00,24.7,24.73,24.65,24.66,204000.0,16.5309,16.5509,16.4974,16.5041,204000.0
2014-01-27 15:55:00,24.67,24.68,24.6,24.61,329200.0,16.5108,16.5175,16.4639,16.4706,329200.0
2014-01-28 09:30:00,24.46,24.74,24.44,24.74,217700.0,16.3702,16.5576,16.3568,16.5576,217700.0
2014-01-28 09:35:00,24.74,24.74,24.58,24.68,90300.0,16.5576,16.5576,16.4505,16.5175,90300.0
2014-01-28 09:40:00,24.69,24.75,24.56,24.74,111800.0,16.5242,16.5643,16.4372,16.5576,111800.0
2014-01-28 09:45:00,24.73,24.77,24.69,24.74,96500.0,16.5509,16.5777,16.5242,16.5576,96500.0
2014-01-28 09:50:00,24.75,24.77,24.62,24.72,177300.0,16.5643,16.5777,16.4773,16.5442,177300.0
2014-01-28 09:55:00,24.7,24.72,24.57,24.65,107900.0,16.5309,16.5442,16.4439,16.4974,107900.0
2014-01-28 10:00:00,24.66,24.78,24.63,24.75,143200.0,16.5041,16.5844,16.484,16.5643,143200.0
2014-01-28 10:05:00,24.75,24.77,24.64,24.66,104200.0,16.5643,16.5777,16.4907,16.5041,104200.0
2014-01-28 10:10:00,24.67,24.7,24.5,24.5,145400.0,16.5108,16.5309,16.397,16.397,145400.0
2014-01-28 10:15:00,24.51,24.64,24.45,24.63,187900.0,16.4037,16.4907,16.3635,16.484,187900.0
2014-01-28 10:20:00,24.63,24.79,24.63,24.75,201400.0,16.484,16.5911,16.484,16.5643,201400.0
2014-01-28 10:25:00,24.75,24.75,24.65,24.73,124200.0,16.5643,16.5643,16.4974,16.5509,124200.0
2014-01-28 10:30:00,24.73,24.77,24.68,24.7,83100.0,16.5509,16.5777,16.5175,16.5309,83100.0
2014-01-28 10:35:00,24.7,24.88,24.67,24.8,227400.0,16.5309,16.6513,16.5108,16.5978,227400.0
2014-01-28 10:40:00,24.8,24.89,24.79,24.83,55000.0,16.5978,16.658,16.5911,16.6179,55000.0
2014-01-28 10:45:00,24.83,24.88,24.79,24.87,98600.0,16.6179,16.6513,16.5911,16.6446,98600.0
2014-01-28 10:50:00,24.87,25.02,24.84,25.02,295700.0,16.6446,16.745,16.6246,16.745,295700.0
2014-01-28 10:55:00,25.03,25.09,25.01,25.04,210300.0,16.7517,16.7919,16.7383,16.7584,210300.0
2014-01-28 11:00:00,25.04,25.06,25.0,25.05,70600.0,16.7584,16.7718,16.7316,16.7651,70600.0
2014-01-28 11:05:00,25.04,25.05,24.93,24.96,74900.0,16.7584,16.7651,16.6848,16.7049,74900.0
2014-01-28 11:10:00,24.97,25.0,24.94,24.96,55500.0,16.7116,16.7316,16.6915,16.7049,55500.0
2014-01-28 11:15:00,24.95,24.95,24.8,24.82,120100.0,16.6982,16.6982,16.5978,16.6112,120100.0
2014-01-28 11:20:00,24.82,24.87,24.79,24.82,55200.0,16.6112,16.6446,16.5911,16.6112,55200.0
2014-01-28 11:25:00,24.82,24.82,24.77,24.8,45000.0,16.6112,16.6112,16.5777,16.5978,45000.0
2014-01-28 11:30:00,24.81,24.87,24.8,24.82,38400.0,16.6045,16.6446,16.5978,16.6112,38400.0
2014-01-28 11:35:00,24.81,24.85,24.79,24.8,45500.0,16.6045,16.6312,16.5911,16.5978,45500.0
2014-01-28 11:40:00,24.79,24.79,24.7,24.74,97900.0,16.5911,16.5911,16.5309,16.5576,97900.0
2014-01-28 11:45:00,24.74,24.76,24.66,24.67,88100.0,16.5576,16.571,16.5041,16.5108,88100.0
2014-01-28 11:50:00,24.67,24.67,24.59,24.67,154000.0,16.5108,16.5108,16.4572,16.5108,154000.0
2014-01-28 11:55:00,24.67,24.69,24.65,24.69,45200.0,16.5108,16.5242,16.4974,16.5242,45200.0
2014-01-28 12:00:00,24.69,24.72,24.63,24.72,47000.0,16.5242,16.5442,16.484,16.5442,47000.0
2014-01-28 12:05:00,24.72,24.77,24.69,24.73,78900.0,16.5442,16.5777,16.5242,16.5509,78900.0
2014-01-28 12:10:00,24.73,24.73,24.58,24.61,94600.0,16.5509,16.5509,16.4505,16.4706,94600.0
2014-01-28 12:15:00,24.61,24.67,24.61,24.65,18700.0,16.4706,16.5108,16.4706,16.4974,18700.0
2014-01-28 12:20:00,24.65,24.67,24.63,24.66,27400.0,16.4974,16.5108,16.484,16.5041,27400.0
2014-01-28 12:25:00,24.66,24.72,24.66,24.72,15500.0,16.5041,16.5442,16.5041,16.5442,15500.0
2014-01-28 12:30:00,24.73,24.83,24.73,24.83,83800.0,16.5509,16.6179,16.5509,16.6179,83800.0
2014-01-28 12:35:00,24.83,24.84,24.76,24.76,53100.0,16.6179,16.6246,16.571,16.571,53100.0
2014-01-28 12:40:00,24.75,24.82,24.75,24.82,22100.0,16.5643,16.6112,16.5643,16.6112,22100.0
2014-01-28 12:45:00,24.83,24.85,24.81,24.81,32500.0,16.6179,16.6312,16.6045,16.6045,32500.0
2014-01-28 12:50:00,24.8,24.84,24.69,24.72,72900.0,16.5978,16.6246,16.5242,16.5442,72900.0
2014-01-28 12:55:00,24.72,24.76,24.71,24.76,31800.0,16.5442,16.571,16.5375,16.571,31800.0
2014-01-28 13:00:00,24.77,24.78,24.71,24.73,49000.0,16.5777,16.5844,16.5375,16.5509,49000.0
2014-01-28 13:05:00,24.72,24.74,24.64,24.7,88300.0,16.5442,16.5576,16.4907,16.5309,88300.0
2014-01-28 13:10:00,24.7,24.75,24.69,24.74,28800.0,16.5309,16.5643,16.5242,16.5576,28800.0
2014-01-28 13:15:00,24.75,24.8,24.71,24.75,83600.0,16.5643,16.5978,16.5375,16.5643,83600.0
2014-01-28 13:20:00,24.76,24.76,24.66,24.67,40800.0,16.571,16.571,16.5041,16.5108,40800.0
2014-01-28 13:25:00,24.66,24.68,24.62,24.64,103100.0,16.5041,16.5175,16.4773,16.4907,103100.0
2014-01-28 13:30:00,24.64,24.69,24.63,24.67,28200.0,16.4907,16.5242,16.484,16.5108,28200.0
2014-01-28 13:35:00,24.67,24.68,24.62,24.65,26900.0,16.5108,16.5175,16.4773,16.4974,26900.0
2014-01-28 13:40:00,24.65,24.7,24.63,24.67,34700.0,16.4974,16.5309,16.484,16.5108,34700.0
2014-01-28 13:45:00,24.67,24.67,24.63,24.65,24500.0,16.5108,16.5108,16.484,16.4974,24500.0
2014-01-28 13:50:00,24.65,24.68,24.63,24.65,34200.0,16.4974,16.5175,16.484,16.4974,34200.0
2014-01-28 13:55:00,24.65,24.66,24.62,24.64,32400.0,16.4974,16.5041,16.4773,16.4907,32400.0
2014-01-28 14:00:00,24.64,24.68,24.61,24.67,50500.0,16.4907,16.5175,16.4706,16.5108,50500.0
2014-01-28 14:05:00,24.67,24.76,24.67,24.72,64800.0,16.5108,16.571,16.5108,16.5442,64800.0
2014-01-28 14:10:00,24.72,24.76,24.71,24.76,26400.0,16.5442,16.571,16.5375,16.571,26400.0
2014-01-28 14:15:00,24.76,24.78,24.71,24.78,38600.0,16.571,16.5844,16.5375,16.5844,38600.0
2014-01-28 14:20:00,24.77,24.78,24.71,24.74,50400.0,16.5777,16.5844,16.5375,16.5576,50400.0
2014-01-28 14:25:00,24.74,24.78,24.74,24.74,96200.0,16.5576,16.5844,16.5576,16.5576,96200.0
2014-01-28 14:30:00,24.76,24.77,24.74,24.76,27300.0,16.571,16.5777,16.5576,16.571,27300.0
2014-01-28 14:35:00,24.76,24.8,24.76,24.8,37300.0,16.571,16.5978,16.571,16.5978,37300.0
2014-01-28 14:40:00,24.8,24.8,24.73,24.77,52400.0,16.5978,16.5978,16.5509,16.5777,52400.0
2014-01-28 14:45:00,24.78,24.82,24.77,24.81,50800.0,16.5844,16.6112,16.5777,16.6045,50800.0
2014-01-28 14:50:00,24.8,24.82,24.78,24.8,34200.0,16.5978,16.6112,16.5844,16.5978,34200.0
2014-01-28 14:55:00,24.8,24.83,24.78,24.82,56100.0,16.5978,16.6179,16.5844,16.6112,56100.0
2014-01-28 15:00:00,24.82,24.83,24.78,24.78,69400.0,16.6112,16.6179,16.5844,16.5844,69400.0
2014-01-28 15:05:00,24.79,24.81,24.77,24.81,48700.0,16.5911,16.6045,16.5777,16.6045,48700.0
2014-01-28 15:10:00,24.81,24.81,24.79,24.79,42800.0,16.6045,16.6045,16.5911,16.5911,42800.0
2014-01-28 15:15:00,24.79,24.82,24.75,24.78,59300.0,16.5911,16.6112,16.5643,16.5844,59300.0
2014-01-28 15:20:00,24.78,24.79,24.76,24.78,52500.0,16.5844,16.5911,16.571,16.5844,52500.0
2014-01-28 15:25:00,24.79,24.79,24.74,24.78,63200.0,16.5911,16.5911,16.5576,16.5844,63200.0
2014-01-28 15:30:00,24.77,24.79,24.73,24.78,278800.0,16.5777,16.5911,16.5509,16.5844,278800.0
2014-01-28 15:35:00,24.77,24.78,24.71,24.72,120900.0,16.5777,16.5844,16.5375,16.5442,120900.0
2014-01-28 15:40:00,24.73,24.73,24.66,24.67,183900.0,16.5509,16.5509,16.5041,16.5108,183900.0
2014-01-28 15:45:00,24.68,24.75,24.68,24.73,129700.0,16.5175,16.5643,16.5175,16.5509,129700.0
2014-01-28 15:50:00,24.73,24.74,24.67,24.69,180900.0,16.5509,16.5576,16.5108,16.5242,180900.0
2014-01-28 15:55:00,24.69,24.73,24.65,24.71,263500.0,16.5242,16.5509,16.4974,16.5375,263500.0
2014-01-29 09:30:00,24.51,24.6,24.4,24.53,175500.0,16.4037,16.4639,16.3301,16.4171,175500.0
2014-01-29 09:35:00,24.53,24.53,24.26,24.38,91900.0,16.4171,16.4171,16.2364,16.3167,91900.0
2014-01-29 09:40:00,24.39,24.47,24.31,24.37,91600.0,16.3234,16.3769,16.2698,16.31,91600.0
2014-01-29 09:45:00,24.37,24.53,24.35,24.42,137600.0,16.31,16.4171,16.2966,16.3435,137600.0
2014-01-29 09:50:00,24.4,24.54,24.35,24.53,64600.0,16.3301,16.4238,16.2966,16.4171,64600.0
2014-01-29 09:55:00,24.51,24.52,24.33,24.34,51500.0,16.4037,16.4104,16.2832,16.2899,51500.0
2014-01-29 10:00:00,24.35,24.4,24.33,24.34,68500.0,16.2966,16.3301,16.2832,16.2899,68500.0
2014-01-29 10:05:00,24.33,24.38,24.3,24.31,58300.0,16.2832,16.3167,16.2632,16.2698,58300.0
2014-01-29 10:10:00,24.32,24.33,24.16,24.19,270600.0,16.2765,16.2832,16.1695,16.1895,270600.0
2014-01-29 10:15:00,24.2,24.2,24.11,24.17,185300.0,16.1962,16.1962,16.136,16.1761,185300.0
2014-01-29 10:20:00,24.16,24.2,24.06,24.18,128500.0,16.1695,16.1962,16.1025,16.1828,128500.0
2014-01-29 10:25:00,24.17,24.19,24.05,24.16,112700.0,16.1761,16.1895,16.0958,16.1695,112700.0
2014-01-29 10:30:00,24.16,24.29,24.11,24.19,155300.0,16.1695,16.2565,16.136,16.1895,155300.0
2014-01-29 10:35:00,24.17,24.23,24.12,24.18,47900.0,16.1761,16.2163,16.1427,16.1828,47900.0
2014-01-29 10:40:00,24.18,24.27,24.12,24.22,75500.0,16.1828,16.2431,16.1427,16.2096,75500.0
2014-01-29 10:45:00,24.23,24.26,24.19,24.2,52900.0,16.2163,16.2364,16.1895,16.1962,52900.0
2014-01-29 10:50:00,24.2,24.22,24.17,24.19,37100.0,16.1962,16.2096,16.1761,16.1895,37100.0
2014-01-29 10:55:00,24.19,24.19,24.11,24.12,50100.0,16.1895,16.1895,16.136,16.1427,50100.0
2014-01-29 11:00:00,24.12,24.17,24.12,24.17,74100.0,16.1427,16.1761,16.1427,16.1761,74100.0
2014-01-29 11:05:00,24.16,24.17,24.11,24.13,63200.0,16.1695,16.1761,16.136,16.1494,63200.0
2014-01-29 11:10:00,24.13,24.17,24.13,24.17,33800.0,16.1494,16.1761,16.1494,16.1761,33800.0
2014-01-29 11:15:00,24.17,24.17,24.07,24.12,156000.0,16.1761,16.1761,16.1092,16.1427,156000.0
2014-01-29 11:20:00,24.13,24.26,24.13,24.25,94600.0,16.1494,16.2364,16.1494,16.2297,94600.0
2014-01-29 11:25:00,24.25,24.29,24.23,24.25,70800.0,16.2297,16.2565,16.2163,16.2297,70800.0
2014-01-29 11:30:00,24.25,24.25,24.18,24.24,68700.0,16.2297,16.2297,16.1828,16.223,68700.0
2014-01-29 11:35:00,24.23,24.23,24.13,24.13,34300.0,16.2163,16.2163,16.1494,16.1494,34300.0
2014-01-29 11:40:00,24.14,24.2,24.14,24.14,52300.0,16.1561,16.1962,16.1561,16.1561,52300.0
2014-01-29 11:45:00,24.15,24.17,24.12,24.14,50700.0,16.1628,16.1761,16.1427,16.1561,50700.0
2014-01-29 11:50:00,24.14,24.18,24.12,24.16,50100.0,16.1561,16.1828,16.1427,16.1695,50100.0
2014-01-29 11:55:00,24.17,24.18,24.14,24.17,35000.0,16.1761,16.1828,16.1561,16.1761,35000.0
2014-01-29 12:00:00,24.17,24.2,24.14,24.2,56400.0,16.1761,16.1962,16.1561,16.1962,56400.0
2014-01-29 12:05:00,24.2,24.21,24.14,24.14,55300.0,16.1962,16.2029,16.1561,16.1561,55300.0
2014-01-29 12:10:00,24.15,24.16,24.08,24.09,96300.0,16.1628,16.1695,16.1159,16.1226,96300.0
2014-01-29 12:15:00,24.09,24.13,24.07,24.11,76300.0,16.1226,16.1494,16.1092,16.136,76300.0
2014-01-29 12:20:00,24.1,24.15,24.1,24.13,18800.0,16.1293,16.1628,16.1293,16.1494,18800.0
2014-01-29 12:25:00,24.12,24.12,24.02,24.05,154600.0,16.1427,16.1427,16.0758,16.0958,154600.0
2014-01-29 12:30:00,24.05,24.09,24.04,24.09,57000.0,16.0958,16.1226,16.0891,16.1226,57000.0
2014-01-29 12:35:00,24.08,24.13,24.04,24.1,75400.0,16.1159,16.1494,16.0891,16.1293,75400.0
2014-01-29 12:40:00,24.09,24.15,24.06,24.07,53800.0,16.1226,16.1628,16.1025,16.1092,53800.0
2014-01-29 12:45:00,24.07,24.1,24.06,24.09,29800.0,16.1092,16.1293,16.1025,16.1226,29800.0
2014-01-29 12:50:00,24.09,24.1,24.05,24.09,38300.0,16.1226,16.1293,16.0958,16.1226,38300.0
2014-01-29 12:55:00,24.08,24.09,24.06,24.08,32400.0,16.1159,16.1226,16.1025,16.1159,32400.0
2014-01-29 13:00:00,24.08,24.14,24.08,24.08,66500.0,16.1159,16.1561,16.1159,16.1159,66500.0
2014-01-29 13:05:00,24.08,24.16,24.08,24.16,32800.0,16.1159,16.1695,16.1159,16.1695,32800.0
2014-01-29 13:10:00,24.16,24.2,24.12,24.18,58900.0,16.1695,16.1962,16.1427,16.1828,58900.0
2014-01-29 13:15:00,24.18,24.19,24.15,24.17,22400.0,16.1828,16.1895,16.1628,16.1761,22400.0
2014-01-29 13:20:00,24.17,24.23,24.16,24.23,57800.0,16.1761,16.2163,16.1695,16.2163,57800.0
2014-01-29 13:25:00,24.23,24.23,24.18,24.19,21100.0,16.2163,16.2163,16.1828,16.1895,21100.0
2014-01-29 13:30:00,24.19,24.23,24.19,24.21,30100.0,16.1895,16.2163,16.1895,16.2029,30100.0
2014-01-29 13:35:00,24.22,24.25,24.21,24.22,51600.0,16.2096,16.2297,16.2029,16.2096,51600.0
2014-01-29 13:40:00,24.21,24.25,24.2,24.23,46200.0,16.2029,16.2297,16.1962,16.2163,46200.0
2014-01-29 13:45:00,24.23,24.23,24.17,24.21,28100.0,16.2163,16.2163,16.1761,16.2029,28100.0
2014-01-29 13:50:00,24.22,24.23,24.17,24.21,35300.0,16.2096,16.2163,16.1761,16.2029,35300.0
2014-01-29 13:55:00,24.21,24.23,24.18,24.2,20000.0,16.2029,16.2163,16.1828,16.1962,20000.0
2014-01-29 14:00:00,24.19,24.29,24.13,24.27,99700.0,16.1895,16.2565,16.1494,16.2431,99700.0
2014-01-29 14:05:00,24.23,24.24,24.1,24.16,124900.0,16.2163,16.223,16.1293,16.1695,124900.0
2014-01-29 14:10:00,24.15,24.19,24.09,24.11,33000.0,16.1628,16.1895,16.1226,16.136,33000.0
2014-01-29 14:15:00,24.12,24.14,24.02,24.03,118400.0,16.1427,16.1561,16.0758,16.0824,118400.0
2014-01-29 14:20:00,24.04,24.11,24.02,24.1,72200.0,16.0891,16.136,16.0758,16.1293,72200.0
2014-01-29 14:25:00,24.1,24.2,24.1,24.18,73400.0,16.1293,16.1962,16.1293,16.1828,73400.0
2014-01-29 14:30:00,24.17,24.23,24.13,24.22,71300.0,16.1761,16.2163,16.1494,16.2096,71300.0
2014-01-29 14:35:00,24.22,24.23,24.12,24.19,58300.0,16.2096,16.2163,16.1427,16.1895,58300.0
2014-01-29 14:40:00,24.2,24.22,24.14,24.2,58900.0,16.1962,16.2096,16.1561,16.1962,58900.0
2014-01-29 14:45:00,24.2,24.22,24.12,24.14,68000.0,16.1962,16.2096,16.1427,16.1561,68000.0
2014-01-29 14:50:00,24.15,24.16,24.06,24.07,80000.0,16.1628,16.1695,16.1025,16.1092,80000.0
2014-01-29 14:55:00,24.06,24.06,23.95,23.95,260800.0,16.1025,16.1025,16.0289,16.0289,260800.0
2014-01-29 15:00:00,23.96,24.05,23.95,24.04,119000.0,16.0356,16.0958,16.0289,16.0891,119000.0
2014-01-29 15:05:00,24.04,24.06,24.01,24.03,67500.0,16.0891,16.1025,16.0691,16.0824,67500.0
2014-01-29 15:10:00,24.03,24.03,23.93,23.95,104700.0,16.0824,16.0824,16.0155,16.0289,104700.0
2014-01-29 15:15:00,23.94,23.99,23.91,23.92,139300.0,16.0222,16.0557,16.0021,16.0088,139300.0
2014-01-29 15:20:00,23.93,24.0,23.92,23.99,88000.0,16.0155,16.0624,16.0088,16.0557,88000.0
2014-01-29 15:25:00,23.99,23.99,23.92,23.93,62300.0,16.0557,16.0557,16.0088,16.0155,62300.0
2014-01-29 15:30:00,23.94,23.96,23.87,23.9,133000.0,16.0222,16.0356,15.9754,15.9954,133000.0
2014-01-29 15:35:00,23.9,23.93,23.85,23.92,217900.0,15.9954,16.0155,15.962,16.0088,217900.0
2014-01-29 15:40:00,23.91,23.95,23.86,23.95,146100.0,16.0021,16.0289,15.9687,16.0289,146100.0
2014-01-29 15:45:00,23.95,23.98,23.94,23.96,162500.0,16.0289,16.049,16.0222,16.0356,162500.0
2014-01-29 15:50:00,23.96,23.97,23.91,23.96,225900.0,16.0356,16.0423,16.0021,16.0356,225900.0
2014-01-29 15:55:00,23.95,23.97,23.94,23.96,359300.0,16.0289,16.0423,16.0222,16.0356,359300.0
2014-01-30 09:30:00,24.29,24.48,24.27,24.34,265100.0,16.2565,16.3836,16.2431,16.2899,265100.0
2014-01-30 09:35:00,24.35,24.38,24.2,24.26,104500.0,16.2966,16.3167,16.1962,16.2364,104500.0
2014-01-30 09:40:00,24.26,24.34,24.22,24.29,187400.0,16.2364,16.2899,16.2096,16.2565,187400.0
2014-01-30 09:45:00,24.29,24.34,24.24,24.34,201200.0,16.2565,16.2899,16.223,16.2899,201200.0
2014-01-30 09:50:00,24.34,24.4,24.21,24.22,123800.0,16.2899,16.3301,16.2029,16.2096,123800.0
2014-01-30 09:55:00,24.23,24.25,24.12,24.12,108000.0,16.2163,16.2297,16.1427,16.1427,108000.0
2014-01-30 10:00:00,24.13,24.2,24.12,24.19,119600.0,16.1494,16.1962,16.1427,16.1895,119600.0
2014-01-30 10:05:00,24.2,24.2,24.11,24.12,78100.0,16.1962,16.1962,16.136,16.1427,78100.0
2014-01-30 10:10:00,24.12,24.17,24.1,24.12,78500.0,16.1427,16.1761,16.1293,16.1427,78500.0
2014-01-30 10:15:00,24.13,24.13,24.01,24.08,139000.0,16.1494,16.1494,16.0691,16.1159,139000.0
2014-01-30 10:20:00,24.08,24.19,24.07,24.08,116200.0,16.1159,16.1895,16.1092,16.1159,116200.0
2014-01-30 10:25:00,24.09,24.17,24.06,24.07,76800.0,16.1226,16.1761,16.1025,16.1092,76800.0
2014-01-30 10:30:00,24.07,24.11,24.04,24.05,72700.0,16.1092,16.136,16.0891,16.0958,72700.0
2014-01-30 10:35:00,24.05,24.05,24.0,24.01,64400.0,16.0958,16.0958,16.0624,16.0691,64400.0
2014-01-30 10:40:00,24.02,24.07,24.02,24.05,79600.0,16.0758,16.1092,16.0758,16.0958,79600.0
2014-01-30 10:45:00,24.05,24.08,24.0,24.01,68500.0,16.0958,16.1159,16.0624,16.0691,68500.0
2014-01-30 10:50:00,24.01,24.03,24.0,24.03,73300.0,16.0691,16.0824,16.0624,16.0824,73300.0
2014-01-30 10:55:00,24.02,24.05,24.0,24.01,96800.0,16.0758,16.0958,16.0624,16.0691,96800.0
2014-01-30 11:00:00,24.01,24.01,23.92,23.98,172600.0,16.0691,16.0691,16.0088,16.049,172600.0
2014-01-30 11:05:00,23.97,23.98,23.92,23.92,67700.0,16.0423,16.049,16.0088,16.0088,67700.0
2014-01-30 11:10:00,23.92,23.97,23.88,23.96,82900.0,16.0088,16.0423,15.9821,16.0356,82900.0
2014-01-30 11:15:00,23.97,23.98,23.93,23.94,32900.0,16.0423,16.049,16.0155,16.0222,32900.0
2014-01-30 11:20:00,23.94,23.98,23.91,23.93,75300.0,16.0222,16.049,16.0021,16.0155,75300.0
2014-01-30 11:25:00,23.93,23.93,23.85,23.88,142900.0,16.0155,16.0155,15.962,15.9821,142900.0
2014-01-30 11:30:00,23.89,23.89,23.77,23.79,260000.0,15.9888,15.9888,15.9084,15.9218,260000.0
2014-01-30 11:35:00,23.79,23.8,23.73,23.76,149400.0,15.9218,15.9285,15.8817,15.9017,149400.0
2014-01-30 11:40:00,23.76,23.8,23.74,23.78,112100.0,15.9017,15.9285,15.8884,15.9151,112100.0
2014-01-30 11:45:00,23.78,23.79,23.71,23.71,98900.0,15.9151,15.9218,15.8683,15.8683,98900.0
2014-01-30 11:50:00,23.71,23.79,23.7,23.74,124600.0,15.8683,15.9218,15.8616,15.8884,124600.0
2014-01-30 11:55:00,23.75,23.76,23.66,23.69,117200.0,15.8951,15.9017,15.8348,15.8549,117200.0
2014-01-30 12:00:00,23.69,23.71,23.57,23.59,194000.0,15.8549,15.8683,15.7746,15.788,194000.0
2014-01-30 12:05:00,23.59,23.64,23.58,23.6,189300.0,15.788,15.8214,15.7813,15.7947,189300.0
2014-01-30 12:10:00,23.62,23.63,23.41,23.49,378800.0,15.8081,15.8147,15.6675,15.721,378800.0
2014-01-30 12:15:00,23.49,23.51,23.41,23.41,153400.0,15.721,15.7344,15.6675,15.6675,153400.0
2014-01-30 12:20:00,23.43,23.55,23.42,23.54,201000.0,15.6809,15.7612,15.6742,15.7545,201000.0
2014-01-30 12:25:00,23.54,23.59,23.51,23.53,119900.0,15.7545,15.788,15.7344,15.7478,119900.0
2014-01-30 12:30:00,23.52,23.64,23.52,23.6,127200.0,15.7411,15.8214,15.7411,15.7947,127200.0
2014-01-30 12:35:00,23.6,23.63,23.59,23.6,65300.0,15.7947,15.8147,15.788,15.7947,65300.0
2014-01-30 12:40:00,23.6,23.68,23.6,23.67,144500.0,15.7947,15.8482,15.7947,15.8415,144500.0
2014-01-30 12:45:00,23.67,23.75,23.66,23.75,117700.0,15.8415,15.8951,15.8348,15.8951,117700.0
2014-01-30 12:50:00,23.75,23.75,23.7,23.72,82800.0,15.8951,15.8951,15.8616,15.875,82800.0
2014-01-30 12:55:00,23.71,23.72,23.63,23.66,89100.0,15.8683,15.875,15.8147,15.8348,89100.0
2014-01-30 13:00:00,23.66,23.69,23.64,23.68,44000.0,15.8348,15.8549,15.8214,15.8482,44000.0
2014-01-30 13:05:00,23.69,23.72,23.69,23.69,113600.0,15.8549,15.875,15.8549,15.8549,113600.0
2014-01-30 13:10:00,23.7,23.71,23.67,23.68,34700.0,15.8616,15.8683,15.8415,15.8482,34700.0
2014-01-30 13:15:00,23.68,23.72,23.67,23.69,34300.0,15.8482,15.875,15.8415,15.8549,34300.0
2014-01-30 13:20:00,23.69,23.72,23.66,23.66,91900.0,15.8549,15.875,15.8348,15.8348,91900.0
2014-01-30 13:25:00,23.65,23.66,23.61,23.62,64700.0,15.8281,15.8348,15.8014,15.8081,64700.0
2014-01-30 13:30:00,23.62,23.67,23.59,23.62,53500.0,15.8081,15.8415,15.788,15.8081,53500.0
2014-01-30 13:35:00,23.62,23.63,23.57,23.59,78600.0,15.8081,15.8147,15.7746,15.788,78600.0
2014-01-30 13:40:00,23.6,23.61,23.58,23.59,51100.0,15.7947,15.8014,15.7813,15.788,51100.0
2014-01-30 13:45:00,23.6,23.6,23.52,23.53,78900.0,15.7947,15.7947,15.7411,15.7478,78900.0
2014-01-30 13:50:00,23.52,23.59,23.52,23.55,45300.0,15.7411,15.788,15.7411,15.7612,45300.0
2014-01-30 13:55:00,23.56,23.56,23.48,23.48,147200.0,15.7679,15.7679,15.7144,15.7144,147200.0
2014-01-30 14:00:00,23.48,23.48,23.4,23.44,281400.0,15.7144,15.7144,15.6608,15.6876,281400.0
2014-01-30 14:05:00,23.45,23.46,23.28,23.29,286200.0,15.6943,15.701,15.5805,15.5872,286200.0
2014-01-30 14:10:00,23.3,23.3,23.21,23.24,276800.0,15.5939,15.5939,15.5337,15.5537,276800.0
2014-01-30 14:15:00,23.25,23.26,23.11,23.12,284000.0,15.5604,15.5671,15.4667,15.4734,284000.0
2014-01-30 14:20:00,23.12,23.15,23.05,23.15,341000.0,15.4734,15.4935,15.4266,15.4935,341000.0
2014-01-30 14:25:00,23.15,23.25,23.14,23.23,195800.0,15.4935,15.5604,15.4868,15.547,195800.0
2014-01-30 14:30:00,23.24,23.3,23.23,23.25,136500.0,15.5537,15.5939,15.547,15.5604,136500.0
2014-01-30 14:35:00,23.25,23.29,23.23,23.25,134800.0,15.5604,15.5872,15.547,15.5604,134800.0
2014-01-30 14:40:00,23.25,23.25,23.15,23.22,121800.0,15.5604,15.5604,15.4935,15.5403,121800.0
2014-01-30 14:45:00,23.23,23.24,23.12,23.12,262700.0,15.547,15.5537,15.4734,15.4734,262700.0
2014-01-30 14:50:00,23.13,23.14,23.07,23.08,256400.0,15.4801,15.4868,15.44,15.4466,256400.0
2014-01-30 14:55:00,23.07,23.13,23.07,23.13,211700.0,15.44,15.4801,15.44,15.4801,211700.0
2014-01-30 15:00:00,23.13,23.17,23.1,23.13,167000.0,15.4801,15.5069,15.46,15.4801,167000.0
2014-01-30 15:05:00,23.13,23.13,22.95,22.98,340000.0,15.4801,15.4801,15.3596,15.3797,340000.0
2014-01-30 15:10:00,22.98,23.0,22.94,22.99,238000.0,15.3797,15.3931,15.3529,15.3864,238000.0
2014-01-30 15:15:00,22.99,23.0,22.91,22.92,201900.0,15.3864,15.3931,15.3329,15.3396,201900.0
2014-01-30 15:20:00,22.91,22.93,22.81,22.81,503000.0,15.3329,15.3463,15.2659,15.2659,503000.0
2014-01-30 15:25:00,22.81,22.84,22.75,22.78,401200.0,15.2659,15.286,15.2258,15.2459,401200.0
2014-01-30 15:30:00,22.77,22.81,22.68,22.76,615200.0,15.2392,15.2659,15.1789,15.2325,615200.0
2014-01-30 15:35:00,22.76,22.8,22.71,22.79,416300.0,15.2325,15.2593,15.199,15.2526,416300.0
2014-01-30 15:40:00,22.8,22.8,22.7,22.71,337600.0,15.2593,15.2593,15.1923,15.199,337600.0
2014-01-30 15:45:00,22.71,22.79,22.69,22.71,644700.0,15.199,15.2526,15.1856,15.199,644700.0
2014-01-30 15:50:00,22.7,22.77,22.69,22.72,791500.0,15.1923,15.2392,15.1856,15.2057,791500.0
2014-01-30 15:55:00,22.73,22.74,22.68,22.72,736000.0,15.2124,15.2191,15.1789,15.2057,736000.0
2014-01-31 09:30:00,22.34,22.39,22.15,22.32,417400.0,14.9514,14.9849,14.8242,14.938,417400.0
2014-01-31 09:35:00,22.35,22.4,22.23,22.32,265600.0,14.9581,14.9915,14.8778,14.938,265600.0
2014-01-31 09:40:00,22.31,22.58,22.23,22.48,267800.0,14.9313,15.112,14.8778,15.0451,267800.0
2014-01-31 09:45:00,22.49,22.84,22.47,22.81,283400.0,15.0518,15.286,15.0384,15.2659,283400.0
2014-01-31 09:50:00,22.84,22.94,22.72,22.89,257600.0,15.286,15.3529,15.2057,15.3195,257600.0
2014-01-31 09:55:00,22.89,23.07,22.86,23.04,356000.0,15.3195,15.44,15.2994,15.4199,356000.0
2014-01-31 10:00:00,23.05,23.25,22.98,23.12,385400.0,15.4266,15.5604,15.3797,15.4734,385400.0
2014-01-31 10:05:00,23.12,23.3,23.09,23.3,205600.0,15.4734,15.5939,15.4533,15.5939,205600.0
2014-01-31 10:10:00,23.29,23.53,23.28,23.36,430200.0,15.5872,15.7478,15.5805,15.634,430200.0
2014-01-31 10:15:00,23.37,23.5,23.35,23.43,238500.0,15.6407,15.7277,15.6273,15.6809,238500.0
2014-01-31 10:20:00,23.44,23.57,23.42,23.55,329200.0,15.6876,15.7746,15.6742,15.7612,329200.0
2014-01-31 10:25:00,23.54,23.56,23.44,23.47,330700.0,15.7545,15.7679,15.6876,15.7077,330700.0
2014-01-31 10:30:00,23.47,23.54,23.32,23.39,320400.0,15.7077,15.7545,15.6073,15.6541,320400.0
2014-01-31 10:35:00,23.39,23.5,23.35,23.41,153200.0,15.6541,15.7277,15.6273,15.6675,153200.0
2014-01-31 10:40:00,23.41,23.49,23.35,23.46,184600.0,15.6675,15.721,15.6273,15.701,184600.0
2014-01-31 10:45:00,23.47,23.5,23.37,23.5,124800.0,15.7077,15.7277,15.6407,15.7277,124800.0
2014-01-31 10:50:00,23.49,23.54,23.45,23.51,284900.0,15.721,15.7545,15.6943,15.7344,284900.0
2014-01-31 10:55:00,23.52,23.53,23.4,23.43,118200.0,15.7411,15.7478,15.6608,15.6809,118200.0
2014-01-31 11:00:00,23.42,23.5,23.37,23.5,213400.0,15.6742,15.7277,15.6407,15.7277,213400.0
2014-01-31 11:05:00,23.51,23.53,23.47,23.48,131900.0,15.7344,15.7478,15.7077,15.7144,131900.0
2014-01-31 11:10:00,23.49,23.49,23.41,23.45,90300.0,15.721,15.721,15.6675,15.6943,90300.0
2014-01-31 11:15:00,23.45,23.5,23.3,23.3,188300.0,15.6943,15.7277,15.5939,15.5939,188300.0
2014-01-31 11:20:00,23.31,23.34,23.26,23.3,161600.0,15.6006,15.6207,15.5671,15.5939,161600.0
2014-01-31 11:25:00,23.3,23.37,23.27,23.31,152900.0,15.5939,15.6407,15.5738,15.6006,152900.0
2014-01-31 11:30:00,23.32,23.32,23.25,23.3,118900.0,15.6073,15.6073,15.5604,15.5939,118900.0
2014-01-31 11:35:00,23.3,23.34,23.25,23.32,126700.0,15.5939,15.6207,15.5604,15.6073,126700.0
2014-01-31 11:40:00,23.32,23.33,23.27,23.33,62100.0,15.6073,15.614,15.5738,15.614,62100.0
2014-01-31 11:45:00,23.33,23.35,23.28,23.32,83100.0,15.614,15.6273,15.5805,15.6073,83100.0
2014-01-31 11:50:00,23.32,23.37,23.29,23.37,85100.0,15.6073,15.6407,15.5872,15.6407,85100.0
2014-01-31 11:55:00,23.37,23.49,23.36,23.44,109900.0,15.6407,15.721,15.634,15.6876,109900.0
2014-01-31 12:00:00,23.43,23.45,23.35,23.38,89500.0,15.6809,15.6943,15.6273,15.6474,89500.0
2014-01-31 12:05:00,23.39,23.42,23.36,23.4,50800.0,15.6541,15.6742,15.634,15.6608,50800.0
2014-01-31 12:10:00,23.4,23.41,23.32,23.34,54900.0,15.6608,15.6675,15.6073,15.6207,54900.0
2014-01-31 12:15:00,23.34,23.34,23.28,23.32,58100.0,15.6207,15.6207,15.5805,15.6073,58100.0
2014-01-31 12:20:00,23.32,23.37,23.29,23.3,63300.0,15.6073,15.6407,15.5872,15.5939,63300.0
2014-01-31 12:25:00,23.29,23.38,23.27,23.36,82900.0,15.5872,15.6474,15.5738,15.634,82900.0
2014-01-31 12:30:00,23.36,23.38,23.28,23.33,81700.0,15.634,15.6474,15.5805,15.614,81700.0
2014-01-31 12:35:00,23.32,23.42,23.31,23.37,123900.0,15.6073,15.6742,15.6006,15.6407,123900.0
2014-01-31 12:40:00,23.37,23.38,23.32,23.38,51400.0,15.6407,15.6474,15.6073,15.6474,51400.0
2014-01-31 12:45:00,23.39,23.48,23.38,23.44,49700.0,15.6541,15.7144,15.6474,15.6876,49700.0
2014-01-31 12:50:00,23.44,23.51,23.42,23.5,64900.0,15.6876,15.7344,15.6742,15.7277,64900.0
2014-01-31 12:55:00,23.49,23.55,23.42,23.42,100300.0,15.721,15.7612,15.6742,15.6742,100300.0
2014-01-31 13:00:00,23.42,23.52,23.41,23.5,85800.0,15.6742,15.7411,15.6675,15.7277,85800.0
2014-01-31 13:05:00,23.49,23.51,23.45,23.51,42700.0,15.721,15.7344,15.6943,15.7344,42700.0
2014-01-31 13:10:00,23.51,23.56,23.49,23.53,115800.0,15.7344,15.7679,15.721,15.7478,115800.0
2014-01-31 13:15:00,23.53,23.55,23.44,23.46,81800.0,15.7478,15.7612,15.6876,15.701,81800.0
2014-01-31 13:20:00,23.45,23.55,23.45,23.55,76200.0,15.6943,15.7612,15.6943,15.7612,76200.0
2014-01-31 13:25:00,23.54,23.55,23.5,23.54,66600.0,15.7545,15.7612,15.7277,15.7545,66600.0
2014-01-31 13:30:00,23.54,23.55,23.47,23.51,71800.0,15.7545,15.7612,15.7077,15.7344,71800.0
2014-01-31 13:35:00,23.51,23.61,23.48,23.59,127100.0,15.7344,15.8014,15.7144,15.788,127100.0
2014-01-31 13:40:00,23.59,23.66,23.54,23.54,138700.0,15.788,15.8348,15.7545,15.7545,138700.0
2014-01-31 13:45:00,23.54,23.69,23.54,23.66,85300.0,15.7545,15.8549,15.7545,15.8348,85300.0
2014-01-31 13:50:00,23.66,23.74,23.62,23.69,127900.0,15.8348,15.8884,15.8081,15.8549,127900.0
2014-01-31 13:55:00,23.68,23.72,23.64,23.69,102200.0,15.8482,15.875,15.8214,15.8549,102200.0
2014-01-31 14:00:00,23.69,23.74,23.68,23.68,77300.0,15.8549,15.8884,15.8482,15.8482,77300.0
2014-01-31 14:05:00,23.67,23.72,23.63,23.7,64300.0,15.8415,15.875,15.8147,15.8616,64300.0
2014-01-31 14:10:00,23.7,23.71,23.64,23.67,57500.0,15.8616,15.8683,15.8214,15.8415,57500.0
2014-01-31 14:15:00,23.66,23.69,23.62,23.69,73500.0,15.8348,15.8549,15.8081,15.8549,73500.0
2014-01-31 14:20:00,23.69,23.69,23.66,23.67,69200.0,15.8549,15.8549,15.8348,15.8415,69200.0
2014-01-31 14:25:00,23.66,23.73,23.66,23.73,112500.0,15.8348,15.8817,15.8348,15.8817,112500.0
2014-01-31 14:30:00,23.73,23.8,23.72,23.77,109200.0,15.8817,15.9285,15.875,15.9084,109200.0
2014-01-31 14:35:00,23.77,23.85,23.77,23.84,92800.0,15.9084,15.962,15.9084,15.9553,92800.0
2014-01-31 14:40:00,23.84,23.89,23.81,23.89,106600.0,15.9553,15.9888,15.9352,15.9888,106600.0
2014-01-31 14:45:00,23.89,23.93,23.87,23.93,108800.0,15.9888,16.0155,15.9754,16.0155,108800.0
2014-01-31 14:50:00,23.92,23.94,23.85,23.85,128300.0,16.0088,16.0222,15.962,15.962,128300.0
2014-01-31 14:55:00,23.85,23.87,23.75,23.77,158900.0,15.962,15.9754,15.8951,15.9084,158900.0
2014-01-31 15:00:00,23.77,23.77,23.69,23.77,157900.0,15.9084,15.9084,15.8549,15.9084,157900.0
2014-01-31 15:05:00,23.77,23.79,23.73,23.73,79700.0,15.9084,15.9218,15.8817,15.8817,79700.0
2014-01-31 15:10:00,23.73,23.74,23.7,23.73,46300.0,15.8817,15.8884,15.8616,15.8817,46300.0
2014-01-31 15:15:00,23.73,23.77,23.65,23.65,108600.0,15.8817,15.9084,15.8281,15.8281,108600.0
2014-01-31 15:20:00,23.65,23.66,23.6,23.64,82500.0,15.8281,15.8348,15.7947,15.8214,82500.0
2014-01-31 15:25:00,23.64,23.66,23.6,23.65,84900.0,15.8214,15.8348,15.7947,15.8281,84900.0
2014-01-31 15:30:00,23.64,23.74,23.64,23.69,208200.0,15.8214,15.8884,15.8214,15.8549,208200.0
2014-01-31 15:35:00,23.69,23.7,23.61,23.63,158200.0,15.8549,15.8616,15.8014,15.8147,158200.0
2014-01-31 15:40:00,23.64,23.65,23.58,23.63,150500.0,15.8214,15.8281,15.7813,15.8147,150500.0
2014-01-31 15:45:00,23.63,23.64,23.53,23.57,283100.0,15.8147,15.8214,15.7478,15.7746,283100.0
2014-01-31 15:50:00,23.58,23.61,23.56,23.56,249400.0,15.7813,15.8014,15.7679,15.7679,249400.0
2014-01-31 15:55:00,23.56,23.57,23.49,23.54,483700.0,15.7679,15.7746,15.721,15.7545,483700.0
2014-02-03 09:30:00,23.54,23.63,23.4,23.5,219800.0,15.7545,15.8147,15.6608,15.7277,219800.0
2014-02-03 09:35:00,23.5,23.58,23.04,23.05,195900.0,15.7277,15.7813,15.4199,15.4266,195900.0
2014-02-03 09:40:00,23.06,23.32,23.06,23.2,131100.0,15.4333,15.6073,15.4333,15.527,131100.0
2014-02-03 09:45:00,23.2,23.26,23.06,23.08,222800.0,15.527,15.5671,15.4333,15.4466,222800.0
2014-02-03 09:50:00,23.08,23.21,23.08,23.15,91800.0,15.4466,15.5337,15.4466,15.4935,91800.0
2014-02-03 09:55:00,23.14,23.15,23.03,23.08,167300.0,15.4868,15.4935,15.4132,15.4466,167300.0
2014-02-03 10:00:00,23.08,23.08,22.9,23.02,202800.0,15.4466,15.4466,15.3262,15.4065,202800.0
2014-02-03 10:05:00,23.02,23.06,22.97,22.97,127200.0,15.4065,15.4333,15.373,15.373,127200.0
2014-02-03 10:10:00,22.96,23.01,22.83,22.92,194000.0,15.3663,15.3998,15.2793,15.3396,194000.0
2014-02-03 10:15:00,22.92,22.93,22.75,22.76,146100.0,15.3396,15.3463,15.2258,15.2325,146100.0
2014-02-03 10:20:00,22.75,22.83,22.75,22.82,96200.0,15.2258,15.2793,15.2258,15.2726,96200.0
2014-02-03 10:25:00,22.82,22.94,22.76,22.93,144900.0,15.2726,15.3529,15.2325,15.3463,144900.0
2014-02-03 10:30:00,22.92,22.95,22.87,22.93,95300.0,15.3396,15.3596,15.3061,15.3463,95300.0
2014-02-03 10:35:00,22.93,23.06,22.93,23.04,137500.0,15.3463,15.4333,15.3463,15.4199,137500.0
2014-02-03 10:40:00,23.04,23.08,23.02,23.08,91800.0,15.4199,15.4466,15.4065,15.4466,91800.0
2014-02-03 10:45:00,23.09,23.09,22.96,22.97,122400.0,15.4533,15.4533,15.3663,15.373,122400.0
2014-02-03 10:50:00,22.96,22.97,22.91,22.93,115700.0,15.3663,15.373,15.3329,15.3463,115700.0
2014-02-03 10:55:00,22.93,22.97,22.91,22.95,82200.0,15.3463,15.373,15.3329,15.3596,82200.0
2014-02-03 11:00:00,22.96,23.0,22.93,22.95,95400.0,15.3663,15.3931,15.3463,15.3596,95400.0
2014-02-03 11:05:00,22.94,22.95,22.89,22.9,105900.0,15.3529,15.3596,15.3195,15.3262,105900.0
2014-02-03 11:10:00,22.89,22.92,22.82,22.83,116600.0,15.3195,15.3396,15.2726,15.2793,116600.0
2014-02-03 11:15:00,22.84,22.84,22.8,22.82,135500.0,15.286,15.286,15.2593,15.2726,135500.0
2014-02-03 11:20:00,22.82,22.82,22.77,22.78,176900.0,15.2726,15.2726,15.2392,15.2459,176900.0
2014-02-03 11:25:00,22.78,22.79,22.71,22.72,157800.0,15.2459,15.2526,15.199,15.2057,157800.0
2014-02-03 11:30:00,22.72,22.75,22.68,22.74,164700.0,15.2057,15.2258,15.1789,15.2191,164700.0
2014-02-03 11:35:00,22.74,22.74,22.66,22.68,92000.0,15.2191,15.2191,15.1656,15.1789,92000.0
2014-02-03 11:40:00,22.67,22.69,22.64,22.65,76400.0,15.1722,15.1856,15.1522,15.1589,76400.0
2014-02-03 11:45:00,22.64,22.67,22.55,22.57,240400.0,15.1522,15.1722,15.0919,15.1053,240400.0
2014-02-03 11:50:00,22.56,22.58,22.54,22.55,72900.0,15.0986,15.112,15.0852,15.0919,72900.0
2014-02-03 11:55:00,22.55,22.59,22.54,22.55,79200.0,15.0919,15.1187,15.0852,15.0919,79200.0
2014-02-03 12:00:00,22.55,22.56,22.5,22.52,57700.0,15.0919,15.0986,15.0585,15.0719,57700.0
2014-02-03 12:05:00,22.52,22.62,22.51,22.62,138100.0,15.0719,15.1388,15.0652,15.1388,138100.0
2014-02-03 12:10:00,22.61,22.62,22.53,22.56,73200.0,15.1321,15.1388,15.0786,15.0986,73200.0
2014-02-03 12:15:00,22.56,22.58,22.5,22.54,82100.0,15.0986,15.112,15.0585,15.0852,82100.0
2014-02-03 12:20:00,22.54,22.6,22.52,22.6,108400.0,15.0852,15.1254,15.0719,15.1254,108400.0
2014-02-03 12:25:00,22.6,22.66,22.59,22.66,70700.0,15.1254,15.1656,15.1187,15.1656,70700.0
2014-02-03 12:30:00,22.66,22.69,22.65,22.67,64800.0,15.1656,15.1856,15.1589,15.1722,64800.0
2014-02-03 12:35:00,22.68,22.68,22.61,22.61,65100.0,15.1789,15.1789,15.1321,15.1321,65100.0
2014-02-03 12:40:00,22.61,22.7,22.6,22.66,53300.0,15.1321,15.1923,15.1254,15.1656,53300.0
2014-02-03 12:45:00,22.67,22.69,22.63,22.68,68800.0,15.1722,15.1856,15.1455,15.1789,68800.0
2014-02-03 12:50:00,22.68,22.75,22.67,22.75,51200.0,15.1789,15.2258,15.1722,15.2258,51200.0
2014-02-03 12:55:00,22.75,22.76,22.67,22.67,69400.0,15.2258,15.2325,15.1722,15.1722,69400.0
2014-02-03 13:00:00,22.67,22.69,22.64,22.64,78300.0,15.1722,15.1856,15.1522,15.1522,78300.0
2014-02-03 13:05:00,22.63,22.64,22.6,22.63,57900.0,15.1455,15.1522,15.1254,15.1455,57900.0
2014-02-03 13:10:00,22.64,22.7,22.64,22.68,38300.0,15.1522,15.1923,15.1522,15.1789,38300.0
2014-02-03 13:15:00,22.67,22.71,22.64,22.64,39100.0,15.1722,15.199,15.1522,15.1522,39100.0
2014-02-03 13:20:00,22.63,22.65,22.61,22.61,30500.0,15.1455,15.1589,15.1321,15.1321,30500.0
2014-02-03 13:25:00,22.61,22.62,22.55,22.59,164800.0,15.1321,15.1388,15.0919,15.1187,164800.0
2014-02-03 13:30:00,22.59,22.71,22.56,22.7,149400.0,15.1187,15.199,15.0986,15.1923,149400.0
2014-02-03 13:35:00,22.69,22.69,22.61,22.62,21400.0,15.1856,15.1856,15.1321,15.1388,21400.0
2014-02-03 13:40:00,22.62,22.69,22.6,22.64,51200.0,15.1388,15.1856,15.1254,15.1522,51200.0
2014-02-03 13:45:00,22.64,22.64,22.56,22.57,37500.0,15.1522,15.1522,15.0986,15.1053,37500.0
2014-02-03 13:50:00,22.56,22.59,22.53,22.57,86300.0,15.0986,15.1187,15.0786,15.1053,86300.0
2014-02-03 13:55:00,22.58,22.68,22.57,22.61,94700.0,15.112,15.1789,15.1053,15.1321,94700.0
2014-02-03 14:00:00,22.61,22.7,22.6,22.7,63800.0,15.1321,15.1923,15.1254,15.1923,63800.0
2014-02-03 14:05:00,22.69,22.8,22.69,22.8,100800.0,15.1856,15.2593,15.1856,15.2593,100800.0
2014-02-03 14:10:00,22.79,22.86,22.78,22.85,103600.0,15.2526,15.2994,15.2459,15.2927,103600.0
2014-02-03 14:15:00,22.85,22.9,22.84,22.88,131300.0,15.2927,15.3262,15.286,15.3128,131300.0
2014-02-03 14:20:00,22.88,22.92,22.83,22.89,158500.0,15.3128,15.3396,15.2793,15.3195,158500.0
2014-02-03 14:25:00,22.89,22.97,22.89,22.96,133700.0,15.3195,15.373,15.3195,15.3663,133700.0
2014-02-03 14:30:00,22.96,22.98,22.9,22.91,144800.0,15.3663,15.3797,15.3262,15.3329,144800.0
2014-02-03 14:35:00,22.91,22.94,22.83,22.85,175500.0,15.3329,15.3529,15.2793,15.2927,175500.0
2014-02-03 14:40:00,22.86,22.9,22.85,22.87,144300.0,15.2994,15.3262,15.2927,15.3061,144300.0
2014-02-03 14:45:00,22.88,22.92,22.83,22.92,116800.0,15.3128,15.3396,15.2793,15.3396,116800.0
2014-02-03 14:50:00,22.91,22.93,22.89,22.9,134000.0,15.3329,15.3463,15.3195,15.3262,134000.0
2014-02-03 14:55:00,22.89,22.9,22.79,22.79,136600.0,15.3195,15.3262,15.2526,15.2526,136600.0
2014-02-03 15:00:00,22.8,22.87,22.79,22.86,128800.0,15.2593,15.3061,15.2526,15.2994,128800.0
2014-02-03 15:05:00,22.85,22.87,22.82,22.87,79800.0,15.2927,15.3061,15.2726,15.3061,79800.0
2014-02-03 15:10:00,22.87,22.93,22.84,22.93,117000.0,15.3061,15.3463,15.286,15.3463,117000.0
2014-02-03 15:15:00,22.93,23.0,22.93,23.0,227600.0,15.3463,15.3931,15.3463,15.3931,227600.0
2014-02-03 15:20:00,23.0,23.07,23.0,23.05,393900.0,15.3931,15.44,15.3931,15.4266,393900.0
2014-02-03 15:25:00,23.05,23.07,23.03,23.06,163100.0,15.4266,15.44,15.4132,15.4333,163100.0
2014-02-03 15:30:00,23.06,23.07,23.04,23.05,207200.0,15.4333,15.44,15.4199,15.4266,207200.0
2014-02-03 15:35:00,23.05,23.07,23.01,23.02,340300.0,15.4266,15.44,15.3998,15.4065,340300.0
2014-02-03 15:40:00,23.02,23.15,23.02,23.15,471500.0,15.4065,15.4935,15.4065,15.4935,471500.0
2014-02-03 15:45:00,23.14,23.16,23.03,23.07,622500.0,15.4868,15.5002,15.4132,15.44,622500.0
2014-02-03 15:50:00,23.06,23.08,22.99,23.04,516000.0,15.4333,15.4466,15.3864,15.4199,516000.0
2014-02-03 15:55:00,23.05,23.08,23.02,23.07,870200.0,15.4266,15.4466,15.4065,15.44,870200.0
2014-02-04 09:30:00,23.17,23.28,23.03,23.17,216200.0,15.5069,15.5805,15.4132,15.5069,216200.0
2014-02-04 09:35:00,23.17,23.24,23.03,23.23,183000.0,15.5069,15.5537,15.4132,15.547,183000.0
2014-02-04 09:40:00,23.23,23.28,23.11,23.17,166800.0,15.547,15.5805,15.4667,15.5069,166800.0
2014-02-04 09:45:00,23.17,23.21,23.13,23.2,98800.0,15.5069,15.5337,15.4801,15.527,98800.0
2014-02-04 09:50:00,23.19,23.26,23.16,23.23,110400.0,15.5203,15.5671,15.5002,15.547,110400.0
2014-02-04 09:55:00,23.23,23.38,23.22,23.25,184100.0,15.547,15.6474,15.5403,15.5604,184100.0
2014-02-04 10:00:00,23.27,23.34,23.18,23.21,170600.0,15.5738,15.6207,15.5136,15.5337,170600.0
2014-02-04 10:05:00,23.2,23.31,23.17,23.2,136200.0,15.527,15.6006,15.5069,15.527,136200.0
2014-02-04 10:10:00,23.19,23.25,23.16,23.25,62300.0,15.5203,15.5604,15.5002,15.5604,62300.0
2014-02-04 10:15:00,23.26,23.29,23.23,23.27,108100.0,15.5671,15.5872,15.547,15.5738,108100.0
2014-02-04 10:20:00,23.27,23.27,23.16,23.18,141600.0,15.5738,15.5738,15.5002,15.5136,141600.0
2014-02-04 10:25:00,23.16,23.23,23.12,23.23,182200.0,15.5002,15.547,15.4734,15.547,182200.0
2014-02-04 10:30:00,23.23,23.28,23.22,23.27,138200.0,15.547,15.5805,15.5403,15.5738,138200.0
2014-02-04 10:35:00,23.27,23.32,23.19,23.21,131800.0,15.5738,15.6073,15.5203,15.5337,131800.0
2014-02-04 10:40:00,23.21,23.25,23.19,23.2,121200.0,15.5337,15.5604,15.5203,15.527,121200.0
2014-02-04 10:45:00,23.19,23.22,23.14,23.16,100100.0,15.5203,15.5403,15.4868,15.5002,100100.0
2014-02-04 10:50:00,23.17,23.18,23.06,23.08,120500.0,15.5069,15.5136,15.4333,15.4466,120500.0
2014-02-04 10:55:00,23.08,23.13,23.07,23.08,76800.0,15.4466,15.4801,15.44,15.4466,76800.0
2014-02-04 11:00:00,23.08,23.15,23.05,23.07,151500.0,15.4466,15.4935,15.4266,15.44,151500.0
2014-02-04 11:05:00,23.07,23.13,23.05,23.1,86000.0,15.44,15.4801,15.4266,15.46,86000.0
2014-02-04 11:10:00,23.09,23.11,23.07,23.08,199300.0,15.4533,15.4667,15.44,15.4466,199300.0
2014-02-04 11:15:00,23.08,23.09,22.86,22.88,297000.0,15.4466,15.4533,15.2994,15.3128,297000.0
2014-02-04 11:20:00,22.88,22.88,22.82,22.84,139800.0,15.3128,15.3128,15.2726,15.286,139800.0
2014-02-04 11:25:00,22.84,22.87,22.78,22.83,159400.0,15.286,15.3061,15.2459,15.2793,159400.0
2014-02-04 11:30:00,22.84,22.86,22.8,22.84,187400.0,15.286,15.2994,15.2593,15.286,187400.0
2014-02-04 11:35:00,22.84,22.93,22.82,22.85,103700.0,15.286,15.3463,15.2726,15.2927,103700.0
2014-02-04 11:40:00,22.85,22.85,22.79,22.81,87700.0,15.2927,15.2927,15.2526,15.2659,87700.0
2014-02-04 11:45:00,22.81,22.84,22.79,22.84,143900.0,15.2659,15.286,15.2526,15.286,143900.0
2014-02-04 11:50:00,22.83,22.83,22.72,22.8,106400.0,15.2793,15.2793,15.2057,15.2593,106400.0
2014-02-04 11:55:00,22.81,22.85,22.79,22.85,50500.0,15.2659,15.2927,15.2526,15.2927,50500.0
2014-02-04 12:00:00,22.84,22.86,22.78,22.81,92400.0,15.286,15.2994,15.2459,15.2659,92400.0
2014-02-04 12:05:00,22.81,22.88,22.8,22.88,126300.0,15.2659,15.3128,15.2593,15.3128,126300.0
2014-02-04 12:10:00,22.88,22.91,22.86,22.91,84000.0,15.3128,15.3329,15.2994,15.3329,84000.0
2014-02-04 12:15:00,22.91,22.93,22.88,22.89,94800.0,15.3329,15.3463,15.3128,15.3195,94800.0
2014-02-04 12:20:00,22.89,22.95,22.89,22.95,55400.0,15.3195,15.3596,15.3195,15.3596,55400.0
2014-02-04 12:25:00,22.95,22.98,22.9,22.91,73400.0,15.3596,15.3797,15.3262,15.3329,73400.0
2014-02-04 12:30:00,22.9,23.0,22.9,22.99,82000.0,15.3262,15.3931,15.3262,15.3864,82000.0
2014-02-04 12:35:00,23.0,23.0,22.97,22.97,48000.0,15.3931,15.3931,15.373,15.373,48000.0
2014-02-04 12:40:00,22.97,23.06,22.97,23.06,102000.0,15.373,15.4333,15.373,15.4333,102000.0
2014-02-04 12:45:00,23.05,23.1,23.04,23.08,83100.0,15.4266,15.46,15.4199,15.4466,83100.0
2014-02-04 12:50:00,23.08,23.08,22.98,22.99,56600.0,15.4466,15.4466,15.3797,15.3864,56600.0
2014-02-04 12:55:00,22.99,23.02,22.98,23.01,31700.0,15.3864,15.4065,15.3797,15.3998,31700.0
2014-02-04 13:00:00,23.01,23.03,22.97,22.99,56300.0,15.3998,15.4132,15.373,15.3864,56300.0
2014-02-04 13:05:00,22.98,23.0,22.95,22.95,29500.0,15.3797,15.3931,15.3596,15.3596,29500.0
2014-02-04 13:10:00,22.95,22.95,22.86,22.86,44100.0,15.3596,15.3596,15.2994,15.2994,44100.0
2014-02-04 13:15:00,22.86,22.88,22.85,22.86,38600.0,15.2994,15.3128,15.2927,15.2994,38600.0
2014-02-04 13:20:00,22.85,22.85,22.79,22.81,58900.0,15.2927,15.2927,15.2526,15.2659,58900.0
2014-02-04 13:25:00,22.81,22.83,22.79,22.82,41800.0,15.2659,15.2793,15.2526,15.2726,41800.0
2014-02-04 13:30:00,22.82,22.9,22.81,22.89,39100.0,15.2726,15.3262,15.2659,15.3195,39100.0
2014-02-04 13:35:00,22.9,22.9,22.79,22.83,55500.0,15.3262,15.3262,15.2526,15.2793,55500.0
2014-02-04 13:40:00,22.83,22.84,22.8,22.82,49400.0,15.2793,15.286,15.2593,15.2726,49400.0
2014-02-04 13:45:00,22.82,22.82,22.79,22.8,47600.0,15.2726,15.2726,15.2526,15.2593,47600.0
2014-02-04 13:50:00,22.8,22.85,22.73,22.8,95200.0,15.2593,15.2927,15.2124,15.2593,95200.0
2014-02-04 13:55:00,22.8,22.82,22.69,22.73,91000.0,15.2593,15.2726,15.1856,15.2124,91000.0
2014-02-04 14:00:00,22.73,22.74,22.68,22.73,46700.0,15.2124,15.2191,15.1789,15.2124,46700.0
2014-02-04 14:05:00,22.73,22.77,22.71,22.74,46300.0,15.2124,15.2392,15.199,15.2191,46300.0
2014-02-04 14:10:00,22.74,22.76,22.71,22.73,45600.0,15.2191,15.2325,15.199,15.2124,45600.0
2014-02-04 14:15:00,22.72,22.76,22.7,22.72,101400.0,15.2057,15.2325,15.1923,15.2057,101400.0
2014-02-04 14:20:00,22.72,22.77,22.69,22.77,59900.0,15.2057,15.2392,15.1856,15.2392,59900.0
2014-02-04 14:25:00,22.77,22.78,22.74,22.78,49800.0,15.2392,15.2459,15.2191,15.2459,49800.0
2014-02-04 14:30:00,22.77,22.79,22.74,22.75,39700.0,15.2392,15.2526,15.2191,15.2258,39700.0
2014-02-04 14:35:00,22.74,22.82,22.73,22.81,93200.0,15.2191,15.2726,15.2124,15.2659,93200.0
2014-02-04 14:40:00,22.8,22.9,22.8,22.81,114200.0,15.2593,15.3262,15.2593,15.2659,114200.0
2014-02-04 14:45:00,22.82,22.83,22.73,22.74,71200.0,15.2726,15.2793,15.2124,15.2191,71200.0
2014-02-04 14:50:00,22.73,22.76,22.7,22.71,78700.0,15.2124,15.2325,15.1923,15.199,78700.0
2014-02-04 14:55:00,22.72,22.76,22.71,22.76,71400.0,15.2057,15.2325,15.199,15.2325,71400.0
2014-02-04 15:00:00,22.76,22.8,22.73,22.74,78300.0,15.2325,15.2593,15.2124,15.2191,78300.0
2014-02-04 15:05:00,22.74,22.82,22.73,22.8,62700.0,15.2191,15.2726,15.2124,15.2593,62700.0
2014-02-04 15:10:00,22.8,22.81,22.74,22.76,60600.0,15.2593,15.2659,15.2191,15.2325,60600.0
2014-02-04 15:15:00,22.76,22.76,22.72,22.74,77300.0,15.2325,15.2325,15.2057,15.2191,77300.0
2014-02-04 15:20:00,22.74,22.75,22.71,22.72,90800.0,15.2191,15.2258,15.199,15.2057,90800.0
2014-02-04 15:25:00,22.73,22.73,22.66,22.67,132200.0,15.2124,15.2124,15.1656,15.1722,132200.0
2014-02-04 15:30:00,22.67,22.75,22.66,22.72,89200.0,15.1722,15.2258,15.1656,15.2057,89200.0
2014-02-04 15:35:00,22.71,22.77,22.71,22.76,108900.0,15.199,15.2392,15.199,15.2325,108900.0
2014-02-04 15:40:00,22.75,22.8,22.75,22.76,102300.0,15.2258,15.2593,15.2258,15.2325,102300.0
2014-02-04 15:45:00,22.77,22.83,22.77,22.78,246400.0,15.2392,15.2793,15.2392,15.2459,246400.0
2014-02-04 15:50:00,22.77,22.8,22.75,22.78,198200.0,15.2392,15.2593,15.2258,15.2459,198200.0
2014-02-04 15:55:00,22.78,22.8,22.75,22.77,345800.0,15.2459,15.2593,15.2258,15.2392,345800.0
2014-02-05 09:30:00,22.54,22.85,22.45,22.66,200600.0,15.0852,15.2927,15.025,15.1656,200600.0
2014-02-05 09:35:00,22.66,22.76,22.57,22.57,134000.0,15.1656,15.2325,15.1053,15.1053,134000.0
2014-02-05 09:40:00,22.58,22.65,22.39,22.52,209800.0,15.112,15.1589,14.9849,15.0719,209800.0
2014-02-05 09:45:00,22.52,22.53,22.3,22.31,109200.0,15.0719,15.0786,14.9246,14.9313,109200.0
2014-02-05 09:50:00,22.32,22.48,22.31,22.46,104000.0,14.938,15.0451,14.9313,15.0317,104000.0
2014-02-05 09:55:00,22.46,22.46,22.33,22.35,69700.0,15.0317,15.0317,14.9447,14.9581,69700.0
2014-02-05 10:00:00,22.35,22.66,22.35,22.66,204000.0,14.9581,15.1656,14.9581,15.1656,204000.0
2014-02-05 10:05:00,22.66,22.68,22.49,22.5,103900.0,15.1656,15.1789,15.0518,15.0585,103900.0
2014-02-05 10:10:00,22.49,22.55,22.41,22.47,148000.0,15.0518,15.0919,14.9982,15.0384,148000.0
2014-02-05 10:15:00,22.46,22.48,22.35,22.37,90500.0,15.0317,15.0451,14.9581,14.9715,90500.0
2014-02-05 10:20:00,22.37,22.39,22.3,22.34,186300.0,14.9715,14.9849,14.9246,14.9514,186300.0
2014-02-05 10:25:00,22.34,22.48,22.34,22.43,97600.0,14.9514,15.0451,14.9514,15.0116,97600.0
2014-02-05 10:30:00,22.43,22.5,22.38,22.5,74300.0,15.0116,15.0585,14.9782,15.0585,74300.0
2014-02-05 10:35:00,22.5,22.55,22.48,22.54,53000.0,15.0585,15.0919,15.0451,15.0852,53000.0
2014-02-05 10:40:00,22.55,22.64,22.53,22.55,182100.0,15.0919,15.1522,15.0786,15.0919,182100.0
2014-02-05 10:45:00,22.55,22.57,22.43,22.48,105700.0,15.0919,15.1053,15.0116,15.0451,105700.0
2014-02-05 10:50:00,22.48,22.52,22.45,22.48,58600.0,15.0451,15.0719,15.025,15.0451,58600.0
2014-02-05 10:55:00,22.49,22.59,22.49,22.56,52200.0,15.0518,15.1187,15.0518,15.0986,52200.0
2014-02-05 11:00:00,22.55,22.59,22.51,22.56,50100.0,15.0919,15.1187,15.0652,15.0986,50100.0
2014-02-05 11:05:00,22.55,22.58,22.49,22.53,66000.0,15.0919,15.112,15.0518,15.0786,66000.0
2014-02-05 11:10:00,22.52,22.64,22.52,22.64,64100.0,15.0719,15.1522,15.0719,15.1522,64100.0
2014-02-05 11:15:00,22.64,22.73,22.59,22.59,122600.0,15.1522,15.2124,15.1187,15.1187,122600.0
2014-02-05 11:20:00,22.59,22.72,22.59,22.7,48500.0,15.1187,15.2057,15.1187,15.1923,48500.0
2014-02-05 11:25:00,22.69,22.79,22.69,22.75,56500.0,15.1856,15.2526,15.1856,15.2258,56500.0
2014-02-05 11:30:00,22.76,22.76,22.68,22.75,62200.0,15.2325,15.2325,15.1789,15.2258,62200.0
2014-02-05 11:35:00,22.74,22.77,22.71,22.72,45600.0,15.2191,15.2392,15.199,15.2057,45600.0
2014-02-05 11:40:00,22.72,22.74,22.68,22.71,44300.0,15.2057,15.2191,15.1789,15.199,44300.0
2014-02-05 11:45:00,22.72,22.82,22.72,22.78,59500.0,15.2057,15.2726,15.2057,15.2459,59500.0
2014-02-05 11:50:00,22.79,22.8,22.72,22.73,61700.0,15.2526,15.2593,15.2057,15.2124,61700.0
2014-02-05 11:55:00,22.73,22.78,22.71,22.76,100200.0,15.2124,15.2459,15.199,15.2325,100200.0
2014-02-05 12:00:00,22.76,22.78,22.74,22.76,86800.0,15.2325,15.2459,15.2191,15.2325,86800.0
2014-02-05 12:05:00,22.76,22.8,22.75,22.77,49100.0,15.2325,15.2593,15.2258,15.2392,49100.0
2014-02-05 12:10:00,22.78,22.8,22.75,22.77,35700.0,15.2459,15.2593,15.2258,15.2392,35700.0
2014-02-05 12:15:00,22.77,22.77,22.69,22.73,63800.0,15.2392,15.2392,15.1856,15.2124,63800.0
2014-02-05 12:20:00,22.73,22.86,22.73,22.82,79400.0,15.2124,15.2994,15.2124,15.2726,79400.0
2014-02-05 12:25:00,22.83,22.86,22.77,22.79,45900.0,15.2793,15.2994,15.2392,15.2526,45900.0
2014-02-05 12:30:00,22.77,22.83,22.77,22.8,58600.0,15.2392,15.2793,15.2392,15.2593,58600.0
2014-02-05 12:35:00,22.8,22.82,22.77,22.78,44700.0,15.2593,15.2726,15.2392,15.2459,44700.0
2014-02-05 12:40:00,22.77,22.84,22.77,22.82,40800.0,15.2392,15.286,15.2392,15.2726,40800.0
2014-02-05 12:45:00,22.82,22.82,22.79,22.81,36400.0,15.2726,15.2726,15.2526,15.2659,36400.0
2014-02-05 12:50:00,22.81,22.84,22.79,22.8,52800.0,15.2659,15.286,15.2526,15.2593,52800.0
2014-02-05 12:55:00,22.8,22.84,22.79,22.82,30800.0,15.2593,15.286,15.2526,15.2726,30800.0
2014-02-05 13:00:00,22.82,22.88,22.8,22.88,43300.0,15.2726,15.3128,15.2593,15.3128,43300.0
2014-02-05 13:05:00,22.88,22.92,22.85,22.92,86100.0,15.3128,15.3396,15.2927,15.3396,86100.0
2014-02-05 13:10:00,22.91,22.97,22.9,22.97,82300.0,15.3329,15.373,15.3262,15.373,82300.0
2014-02-05 13:15:00,22.97,23.07,22.96,23.0,160600.0,15.373,15.44,15.3663,15.3931,160600.0
2014-02-05 13:20:00,23.0,23.0,22.94,22.94,29700.0,15.3931,15.3931,15.3529,15.3529,29700.0
2014-02-05 13:25:00,22.95,22.95,22.88,22.92,64400.0,15.3596,15.3596,15.3128,15.3396,64400.0
2014-02-05 13:30:00,22.92,22.97,22.91,22.96,289800.0,15.3396,15.373,15.3329,15.3663,289800.0
2014-02-05 13:35:00,22.97,22.99,22.95,22.97,46100.0,15.373,15.3864,15.3596,15.373,46100.0
2014-02-05 13:40:00,22.98,22.99,22.93,22.94,43200.0,15.3797,15.3864,15.3463,15.3529,43200.0
2014-02-05 13:45:00,22.94,23.03,22.91,23.02,88000.0,15.3529,15.4132,15.3329,15.4065,88000.0
2014-02-05 13:50:00,23.02,23.04,23.01,23.04,40200.0,15.4065,15.4199,15.3998,15.4199,40200.0
2014-02-05 13:55:00,23.04,23.08,23.03,23.05,59400.0,15.4199,15.4466,15.4132,15.4266,59400.0
2014-02-05 14:00:00,23.03,23.1,23.03,23.08,197700.0,15.4132,15.46,15.4132,15.4466,197700.0
2014-02-05 14:05:00,23.07,23.08,22.96,22.96,317900.0,15.44,15.4466,15.3663,15.3663,317900.0
2014-02-05 14:10:00,22.96,22.97,22.89,22.95,59500.0,15.3663,15.373,15.3195,15.3596,59500.0
2014-02-05 14:15:00,22.95,22.95,22.88,22.9,43600.0,15.3596,15.3596,15.3128,15.3262,43600.0
2014-02-05 14:20:00,22.91,23.0,22.91,23.0,60500.0,15.3329,15.3931,15.3329,15.3931,60500.0
2014-02-05 14:25:00,23.0,23.01,22.95,23.0,360700.0,15.3931,15.3998,15.3596,15.3931,360700.0
2014-02-05 14:30:00,23.0,23.1,22.97,23.08,61100.0,15.3931,15.46,15.373,15.4466,61100.0
2014-02-05 14:35:00,23.08,23.08,22.97,23.01,84200.0,15.4466,15.4466,15.373,15.3998,84200.0
2014-02-05 14:40:00,23.01,23.08,22.99,23.07,50200.0,15.3998,15.4466,15.3864,15.44,50200.0
2014-02-05 14:45:00,23.06,23.1,23.03,23.06,52600.0,15.4333,15.46,15.4132,15.4333,52600.0
2014-02-05 14:50:00,23.07,23.1,23.03,23.05,51400.0,15.44,15.46,15.4132,15.4266,51400.0
2014-02-05 14:55:00,23.04,23.06,22.98,23.06,39700.0,15.4199,15.4333,15.3797,15.4333,39700.0
2014-02-05 15:00:00,23.05,23.1,23.02,23.04,55500.0,15.4266,15.46,15.4065,15.4199,55500.0
2014-02-05 15:05:00,23.04,23.11,23.04,23.1,68200.0,15.4199,15.4667,15.4199,15.46,68200.0
2014-02-05 15:10:00,23.1,23.14,23.07,23.1,91100.0,15.46,15.4868,15.44,15.46,91100.0
2014-02-05 15:15:00,23.11,23.16,23.08,23.16,73400.0,15.4667,15.5002,15.4466,15.5002,73400.0
2014-02-05 15:20:00,23.16,23.17,23.08,23.11,91200.0,15.5002,15.5069,15.4466,15.4667,91200.0
2014-02-05 15:25:00,23.12,23.17,23.11,23.16,80800.0,15.4734,15.5069,15.4667,15.5002,80800.0
2014-02-05 15:30:00,23.16,23.17,23.12,23.15,106000.0,15.5002,15.5069,15.4734,15.4935,106000.0
2014-02-05 15:35:00,23.15,23.18,23.13,23.18,122500.0,15.4935,15.5136,15.4801,15.5136,122500.0
2014-02-05 15:40:00,23.18,23.19,23.12,23.14,168100.0,15.5136,15.5203,15.4734,15.4868,168100.0
2014-02-05 15:45:00,23.15,23.22,23.15,23.21,141600.0,15.4935,15.5403,15.4935,15.5337,141600.0
2014-02-05 15:50:00,23.21,23.21,23.13,23.14,192500.0,15.5337,15.5337,15.4801,15.4868,192500.0
2014-02-05 15:55:00,23.13,23.15,23.09,23.13,235300.0,15.4801,15.4935,15.4533,15.4801,235300.0
2014-02-06 09:30:00,23.05,23.38,23.03,23.35,150100.0,15.4266,15.6474,15.4132,15.6273,150100.0
2014-02-06 09:35:00,23.36,23.38,23.28,23.34,99500.0,15.634,15.6474,15.5805,15.6207,99500.0
2014-02-06 09:40:00,23.33,23.48,23.32,23.42,151300.0,15.614,15.7144,15.6073,15.6742,151300.0
2014-02-06 09:45:00,23.43,23.46,23.4,23.4,90600.0,15.6809,15.701,15.6608,15.6608,90600.0
2014-02-06 09:50:00,23.41,23.49,23.4,23.49,90400.0,15.6675,15.721,15.6608,15.721,90400.0
2014-02-06 09:55:00,23.48,23.6,23.48,23.57,123100.0,15.7144,15.7947,15.7144,15.7746,123100.0
2014-02-06 10:00:00,23.56,23.59,23.55,23.57,77400.0,15.7679,15.788,15.7612,15.7746,77400.0
2014-02-06 10:05:00,23.56,23.66,23.56,23.64,82000.0,15.7679,15.8348,15.7679,15.8214,82000.0
2014-02-06 10:10:00,23.64,23.75,23.64,23.75,115300.0,15.8214,15.8951,15.8214,15.8951,115300.0
2014-02-06 10:15:00,23.75,23.9,23.74,23.89,257400.0,15.8951,15.9954,15.8884,15.9888,257400.0
2014-02-06 10:20:00,23.88,23.99,23.87,23.92,163600.0,15.9821,16.0557,15.9754,16.0088,163600.0
2014-02-06 10:25:00,23.93,23.95,23.74,23.76,142100.0,16.0155,16.0289,15.8884,15.9017,142100.0
2014-02-06 10:30:00,23.75,23.78,23.7,23.74,69600.0,15.8951,15.9151,15.8616,15.8884,69600.0
2014-02-06 10:35:00,23.74,23.79,23.7,23.78,68500.0,15.8884,15.9218,15.8616,15.9151,68500.0
2014-02-06 10:40:00,23.77,23.86,23.77,23.83,71500.0,15.9084,15.9687,15.9084,15.9486,71500.0
2014-02-06 10:45:00,23.84,23.89,23.7,23.72,141300.0,15.9553,15.9888,15.8616,15.875,141300.0
2014-02-06 10:50:00,23.73,23.74,23.64,23.67,88400.0,15.8817,15.8884,15.8214,15.8415,88400.0
2014-02-06 10:55:00,23.67,23.73,23.63,23.71,81100.0,15.8415,15.8817,15.8147,15.8683,81100.0
2014-02-06 11:00:00,23.71,23.71,23.64,23.65,31400.0,15.8683,15.8683,15.8214,15.8281,31400.0
2014-02-06 11:05:00,23.64,23.7,23.62,23.63,54100.0,15.8214,15.8616,15.8081,15.8147,54100.0
2014-02-06 11:10:00,23.63,23.69,23.63,23.68,76200.0,15.8147,15.8549,15.8147,15.8482,76200.0
2014-02-06 11:15:00,23.68,23.69,23.58,23.62,66500.0,15.8482,15.8549,15.7813,15.8081,66500.0
2014-02-06 11:20:00,23.62,23.64,23.61,23.63,34300.0,15.8081,15.8214,15.8014,15.8147,34300.0
2014-02-06 11:25:00,23.63,23.68,23.62,23.66,35800.0,15.8147,15.8482,15.8081,15.8348,35800.0
2014-02-06 11:30:00,23.67,23.7,23.65,23.66,32000.0,15.8415,15.8616,15.8281,15.8348,32000.0
2014-02-06 11:35:00,23.66,23.7,23.65,23.69,44500.0,15.8348,15.8616,15.8281,15.8549,44500.0
2014-02-06 11:40:00,23.69,23.75,23.65,23.66,51000.0,15.8549,15.8951,15.8281,15.8348,51000.0
2014-02-06 11:45:00,23.65,23.7,23.65,23.7,50600.0,15.8281,15.8616,15.8281,15.8616,50600.0
2014-02-06 11:50:00,23.7,23.76,23.67,23.68,77900.0,15.8616,15.9017,15.8415,15.8482,77900.0
2014-02-06 11:55:00,23.68,23.69,23.64,23.68,37900.0,15.8482,15.8549,15.8214,15.8482,37900.0
2014-02-06 12:00:00,23.68,23.71,23.67,23.71,51500.0,15.8482,15.8683,15.8415,15.8683,51500.0
2014-02-06 12:05:00,23.7,23.71,23.68,23.7,37100.0,15.8616,15.8683,15.8482,15.8616,37100.0
2014-02-06 12:10:00,23.71,23.71,23.67,23.68,21500.0,15.8683,15.8683,15.8415,15.8482,21500.0
2014-02-06 12:15:00,23.68,23.68,23.59,23.61,74300.0,15.8482,15.8482,15.788,15.8014,74300.0
2014-02-06 12:20:00,23.61,23.61,23.53,23.56,68400.0,15.8014,15.8014,15.7478,15.7679,68400.0
2014-02-06 12:25:00,23.56,23.62,23.56,23.62,25100.0,15.7679,15.8081,15.7679,15.8081,25100.0
2014-02-06 12:30:00,23.63,23.64,23.61,23.64,14500.0,15.8147,15.8214,15.8014,15.8214,14500.0
2014-02-06 12:35:00,23.63,23.65,23.6,23.63,47800.0,15.8147,15.8281,15.7947,15.8147,47800.0
2014-02-06 12:40:00,23.63,23.64,23.61,23.63,30100.0,15.8147,15.8214,15.8014,15.8147,30100.0
2014-02-06 12:45:00,23.64,23.65,23.58,23.6,91300.0,15.8214,15.8281,15.7813,15.7947,91300.0
2014-02-06 12:50:00,23.6,23.64,23.59,23.61,28400.0,15.7947,15.8214,15.788,15.8014,28400.0
2014-02-06 12:55:00,23.61,23.62,23.56,23.57,23200.0,15.8014,15.8081,15.7679,15.7746,23200.0
2014-02-06 13:00:00,23.57,23.58,23.54,23.54,29200.0,15.7746,15.7813,15.7545,15.7545,29200.0
2014-02-06 13:05:00,23.54,23.55,23.53,23.54,24200.0,15.7545,15.7612,15.7478,15.7545,24200.0
2014-02-06 13:10:00,23.55,23.56,23.52,23.52,30400.0,15.7612,15.7679,15.7411,15.7411,30400.0
2014-02-06 13:15:00,23.52,23.54,23.52,23.53,76800.0,15.7411,15.7545,15.7411,15.7478,76800.0
2014-02-06 13:20:00,23.52,23.56,23.52,23.52,78900.0,15.7411,15.7679,15.7411,15.7411,78900.0
2014-02-06 13:25:00,23.53,23.56,23.52,23.55,79900.0,15.7478,15.7679,15.7411,15.7612,79900.0
2014-02-06 13:30:00,23.56,23.59,23.53,23.55,106300.0,15.7679,15.788,15.7478,15.7612,106300.0
2014-02-06 13:35:00,23.55,23.57,23.54,23.55,55200.0,15.7612,15.7746,15.7545,15.7612,55200.0
2014-02-06 13:40:00,23.55,23.57,23.55,23.55,23300.0,15.7612,15.7746,15.7612,15.7612,23300.0
2014-02-06 13:45:00,23.56,23.6,23.56,23.59,34600.0,15.7679,15.7947,15.7679,15.788,34600.0
2014-02-06 13:50:00,23.58,23.63,23.58,23.62,82700.0,15.7813,15.8147,15.7813,15.8081,82700.0
2014-02-06 13:55:00,23.63,23.64,23.58,23.6,44400.0,15.8147,15.8214,15.7813,15.7947,44400.0
2014-02-06 14:00:00,23.6,23.65,23.6,23.64,26600.0,15.7947,15.8281,15.7947,15.8214,26600.0
2014-02-06 14:05:00,23.64,23.65,23.62,23.64,24600.0,15.8214,15.8281,15.8081,15.8214,24600.0
2014-02-06 14:10:00,23.63,23.65,23.62,23.63,30300.0,15.8147,15.8281,15.8081,15.8147,30300.0
2014-02-06 14:15:00,23.62,23.67,23.62,23.64,46300.0,15.8081,15.8415,15.8081,15.8214,46300.0
2014-02-06 14:20:00,23.64,23.68,23.63,23.67,69300.0,15.8214,15.8482,15.8147,15.8415,69300.0
2014-02-06 14:25:00,23.67,23.68,23.64,23.66,61000.0,15.8415,15.8482,15.8214,15.8348,61000.0
2014-02-06 14:30:00,23.66,23.71,23.65,23.71,60100.0,15.8348,15.8683,15.8281,15.8683,60100.0
2014-02-06 14:35:00,23.71,23.74,23.69,23.74,45900.0,15.8683,15.8884,15.8549,15.8884,45900.0
2014-02-06 14:40:00,23.74,23.74,23.69,23.69,58300.0,15.8884,15.8884,15.8549,15.8549,58300.0
2014-02-06 14:45:00,23.69,23.71,23.65,23.67,65400.0,15.8549,15.8683,15.8281,15.8415,65400.0
2014-02-06 14:50:00,23.67,23.7,23.66,23.67,36200.0,15.8415,15.8616,15.8348,15.8415,36200.0
2014-02-06 14:55:00,23.67,23.7,23.65,23.68,80000.0,15.8415,15.8616,15.8281,15.8482,80000.0
2014-02-06 15:00:00,23.68,23.69,23.62,23.65,72700.0,15.8482,15.8549,15.8081,15.8281,72700.0
2014-02-06 15:05:00,23.65,23.66,23.63,23.64,80900.0,15.8281,15.8348,15.8147,15.8214,80900.0
2014-02-06 15:10:00,23.64,23.64,23.61,23.63,80800.0,15.8214,15.8214,15.8014,15.8147,80800.0
2014-02-06 15:15:00,23.63,23.64,23.61,23.63,58900.0,15.8147,15.8214,15.8014,15.8147,58900.0
2014-02-06 15:20:00,23.63,23.65,23.62,23.62,71500.0,15.8147,15.8281,15.8081,15.8081,71500.0
2014-02-06 15:25:00,23.61,23.68,23.61,23.67,50200.0,15.8014,15.8482,15.8014,15.8415,50200.0
2014-02-06 15:30:00,23.67,23.69,23.66,23.69,77900.0,15.8415,15.8549,15.8348,15.8549,77900.0
2014-02-06 15:35:00,23.69,23.73,23.67,23.73,141300.0,15.8549,15.8817,15.8415,15.8817,141300.0
2014-02-06 15:40:00,23.74,23.74,23.68,23.69,96500.0,15.8884,15.8884,15.8482,15.8549,96500.0
2014-02-06 15:45:00,23.69,23.72,23.68,23.69,225700.0,15.8549,15.875,15.8482,15.8549,225700.0
2014-02-06 15:50:00,23.69,23.71,23.68,23.71,232200.0,15.8549,15.8683,15.8482,15.8683,232200.0
2014-02-06 15:55:00,23.71,23.72,23.7,23.71,266700.0,15.8683,15.875,15.8616,15.8683,266700.0
2014-02-07 09:30:00,23.86,24.19,23.79,24.14,261500.0,15.9687,16.1895,15.9218,16.1561,261500.0
2014-02-07 09:35:00,24.12,24.15,24.04,24.08,91000.0,16.1427,16.1628,16.0891,16.1159,91000.0
2014-02-07 09:40:00,24.06,24.24,24.06,24.17,161300.0,16.1025,16.223,16.1025,16.1761,161300.0
2014-02-07 09:45:00,24.17,24.33,24.16,24.3,204300.0,16.1761,16.2832,16.1695,16.2632,204300.0
2014-02-07 09:50:00,24.3,24.32,24.16,24.16,141200.0,16.2632,16.2765,16.1695,16.1695,141200.0
2014-02-07 09:55:00,24.16,24.25,24.11,24.17,146000.0,16.1695,16.2297,16.136,16.1761,146000.0
2014-02-07 10:00:00,24.17,24.24,24.15,24.2,188600.0,16.1761,16.223,16.1628,16.1962,188600.0
2014-02-07 10:05:00,24.2,24.32,24.17,24.32,219600.0,16.1962,16.2765,16.1761,16.2765,219600.0
2014-02-07 10:10:00,24.31,24.31,24.05,24.08,138300.0,16.2698,16.2698,16.0958,16.1159,138300.0
2014-02-07 10:15:00,24.07,24.17,24.07,24.14,193900.0,16.1092,16.1761,16.1092,16.1561,193900.0
2014-02-07 10:20:00,24.13,24.16,24.07,24.08,100600.0,16.1494,16.1695,16.1092,16.1159,100600.0
2014-02-07 10:25:00,24.08,24.13,23.95,23.99,153700.0,16.1159,16.1494,16.0289,16.0557,153700.0
2014-02-07 10:30:00,23.99,24.02,23.96,24.01,75400.0,16.0557,16.0758,16.0356,16.0691,75400.0
2014-02-07 10:35:00,24.01,24.16,24.01,24.16,76100.0,16.0691,16.1695,16.0691,16.1695,76100.0
2014-02-07 10:40:00,24.16,24.17,24.09,24.11,117600.0,16.1695,16.1761,16.1226,16.136,117600.0
2014-02-07 10:45:00,24.11,24.11,24.07,24.08,113200.0,16.136,16.136,16.1092,16.1159,113200.0
2014-02-07 10:50:00,24.08,24.18,24.07,24.15,128800.0,16.1159,16.1828,16.1092,16.1628,128800.0
2014-02-07 10:55:00,24.16,24.2,24.1,24.12,56900.0,16.1695,16.1962,16.1293,16.1427,56900.0
2014-02-07 11:00:00,24.13,24.19,24.13,24.15,45400.0,16.1494,16.1895,16.1494,16.1628,45400.0
2014-02-07 11:05:00,24.14,24.15,24.1,24.12,86800.0,16.1561,16.1628,16.1293,16.1427,86800.0
2014-02-07 11:10:00,24.12,24.16,24.11,24.16,55000.0,16.1427,16.1695,16.136,16.1695,55000.0
2014-02-07 11:15:00,24.16,24.19,24.13,24.14,38300.0,16.1695,16.1895,16.1494,16.1561,38300.0
2014-02-07 11:20:00,24.14,24.15,24.05,24.06,84400.0,16.1561,16.1628,16.0958,16.1025,84400.0
2014-02-07 11:25:00,24.06,24.1,24.06,24.07,49600.0,16.1025,16.1293,16.1025,16.1092,49600.0
2014-02-07 11:30:00,24.07,24.17,24.07,24.13,100400.0,16.1092,16.1761,16.1092,16.1494,100400.0
2014-02-07 11:35:00,24.12,24.16,24.09,24.12,45700.0,16.1427,16.1695,16.1226,16.1427,45700.0
2014-02-07 11:40:00,24.12,24.16,24.1,24.12,57600.0,16.1427,16.1695,16.1293,16.1427,57600.0
2014-02-07 11:45:00,24.12,24.18,24.1,24.14,79800.0,16.1427,16.1828,16.1293,16.1561,79800.0
2014-02-07 11:50:00,24.14,24.16,24.07,24.07,29200.0,16.1561,16.1695,16.1092,16.1092,29200.0
2014-02-07 11:55:00,24.08,24.08,24.0,24.0,71900.0,16.1159,16.1159,16.0624,16.0624,71900.0
2014-02-07 12:00:00,24.0,24.01,23.99,24.0,67200.0,16.0624,16.0691,16.0557,16.0624,67200.0
2014-02-07 12:05:00,23.99,24.0,23.95,23.96,121100.0,16.0557,16.0624,16.0289,16.0356,121100.0
2014-02-07 12:10:00,23.95,24.06,23.94,24.05,102900.0,16.0289,16.1025,16.0222,16.0958,102900.0
2014-02-07 12:15:00,24.04,24.05,23.98,24.05,113700.0,16.0891,16.0958,16.049,16.0958,113700.0
2014-02-07 12:20:00,24.06,24.07,24.01,24.02,30700.0,16.1025,16.1092,16.0691,16.0758,30700.0
2014-02-07 12:25:00,24.02,24.06,24.0,24.06,89700.0,16.0758,16.1025,16.0624,16.1025,89700.0
2014-02-07 12:30:00,24.06,24.13,24.05,24.05,70800.0,16.1025,16.1494,16.0958,16.0958,70800.0
2014-02-07 12:35:00,24.06,24.06,24.03,24.04,54300.0,16.1025,16.1025,16.0824,16.0891,54300.0
2014-02-07 12:40:00,24.04,24.09,24.03,24.09,38700.0,16.0891,16.1226,16.0824,16.1226,38700.0
2014-02-07 12:45:00,24.09,24.15,24.08,24.14,53500.0,16.1226,16.1628,16.1159,16.1561,53500.0
2014-02-07 12:50:00,24.14,24.23,24.13,24.2,74100.0,16.1561,16.2163,16.1494,16.1962,74100.0
2014-02-07 12:55:00,24.2,24.22,24.18,24.2,41600.0,16.1962,16.2096,16.1828,16.1962,41600.0
2014-02-07 13:00:00,24.21,24.23,24.17,24.18,48900.0,16.2029,16.2163,16.1761,16.1828,48900.0
2014-02-07 13:05:00,24.18,24.21,24.16,24.2,55300.0,16.1828,16.2029,16.1695,16.1962,55300.0
2014-02-07 13:10:00,24.2,24.23,24.19,24.21,44100.0,16.1962,16.2163,16.1895,16.2029,44100.0
2014-02-07 13:15:00,24.21,24.23,24.18,24.22,50800.0,16.2029,16.2163,16.1828,16.2096,50800.0
2014-02-07 13:20:00,24.22,24.34,24.18,24.34,177800.0,16.2096,16.2899,16.1828,16.2899,177800.0
2014-02-07 13:25:00,24.34,24.34,24.3,24.31,63800.0,16.2899,16.2899,16.2632,16.2698,63800.0
2014-02-07 13:30:00,24.31,24.38,24.31,24.38,80800.0,16.2698,16.3167,16.2698,16.3167,80800.0
2014-02-07 13:35:00,24.37,24.42,24.35,24.4,103100.0,16.31,16.3435,16.2966,16.3301,103100.0
2014-02-07 13:40:00,24.4,24.47,24.4,24.46,111000.0,16.3301,16.3769,16.3301,16.3702,111000.0
2014-02-07 13:45:00,24.46,24.49,24.42,24.44,100700.0,16.3702,16.3903,16.3435,16.3568,100700.0
2014-02-07 13:50:00,24.44,24.54,24.43,24.5,155900.0,16.3568,16.4238,16.3502,16.397,155900.0
2014-02-07 13:55:00,24.51,24.56,24.49,24.55,109900.0,16.4037,16.4372,16.3903,16.4305,109900.0
2014-02-07 14:00:00,24.55,24.58,24.54,24.58,80500.0,16.4305,16.4505,16.4238,16.4505,80500.0
2014-02-07 14:05:00,24.58,24.65,24.57,24.64,202900.0,16.4505,16.4974,16.4439,16.4907,202900.0
2014-02-07 14:10:00,24.64,24.75,24.63,24.75,242800.0,16.4907,16.5643,16.484,16.5643,242800.0
2014-02-07 14:15:00,24.74,24.78,24.62,24.65,244400.0,16.5576,16.5844,16.4773,16.4974,244400.0
2014-02-07 14:20:00,24.65,24.7,24.65,24.65,104300.0,16.4974,16.5309,16.4974,16.4974,104300.0
2014-02-07 14:25:00,24.65,24.68,24.64,24.65,99400.0,16.4974,16.5175,16.4907,16.4974,99400.0
2014-02-07 14:30:00,24.65,24.66,24.61,24.61,67300.0,16.4974,16.5041,16.4706,16.4706,67300.0
2014-02-07 14:35:00,24.6,24.62,24.58,24.6,131700.0,16.4639,16.4773,16.4505,16.4639,131700.0
2014-02-07 14:40:00,24.6,24.67,24.55,24.67,142100.0,16.4639,16.5108,16.4305,16.5108,142100.0
2014-02-07 14:45:00,24.68,24.75,24.67,24.67,146500.0,16.5175,16.5643,16.5108,16.5108,146500.0
2014-02-07 14:50:00,24.67,24.68,24.62,24.62,128400.0,16.5108,16.5175,16.4773,16.4773,128400.0
2014-02-07 14:55:00,24.62,24.65,24.61,24.65,81300.0,16.4773,16.4974,16.4706,16.4974,81300.0
2014-02-07 15:00:00,24.65,24.7,24.64,24.64,85900.0,16.4974,16.5309,16.4907,16.4907,85900.0
2014-02-07 15:05:00,24.63,24.67,24.63,24.64,92600.0,16.484,16.5108,16.484,16.4907,92600.0
2014-02-07 15:10:00,24.63,24.65,24.61,24.61,91200.0,16.484,16.4974,16.4706,16.4706,91200.0
2014-02-07 15:15:00,24.61,24.63,24.59,24.62,64400.0,16.4706,16.484,16.4572,16.4773,64400.0
2014-02-07 15:20:00,24.62,24.64,24.59,24.64,93700.0,16.4773,16.4907,16.4572,16.4907,93700.0
2014-02-07 15:25:00,24.64,24.64,24.57,24.57,97300.0,16.4907,16.4907,16.4439,16.4439,97300.0
2014-02-07 15:30:00,24.58,24.59,24.55,24.55,86500.0,16.4505,16.4572,16.4305,16.4305,86500.0
2014-02-07 15:35:00,24.55,24.6,24.55,24.6,136400.0,16.4305,16.4639,16.4305,16.4639,136400.0
2014-02-07 15:40:00,24.6,24.62,24.58,24.62,124000.0,16.4639,16.4773,16.4505,16.4773,124000.0
2014-02-07 15:45:00,24.62,24.65,24.55,24.56,210700.0,16.4773,16.4974,16.4305,16.4372,210700.0
2014-02-07 15:50:00,24.56,24.57,24.51,24.54,242500.0,16.4372,16.4439,16.4037,16.4238,242500.0
2014-02-07 15:55:00,24.55,24.56,24.53,24.55,395700.0,16.4305,16.4372,16.4171,16.4305,395700.0
2014-02-10 09:30:00,24.51,24.52,24.38,24.43,148700.0,16.4037,16.4104,16.3167,16.3502,148700.0
2014-02-10 09:35:00,24.43,24.45,24.23,24.45,87900.0,16.3502,16.3635,16.2163,16.3635,87900.0
2014-02-10 09:40:00,24.42,24.42,24.17,24.2,171900.0,16.3435,16.3435,16.1761,16.1962,171900.0
2014-02-10 09:45:00,24.2,24.31,24.16,24.28,130300.0,16.1962,16.2698,16.1695,16.2498,130300.0
2014-02-10 09:50:00,24.28,24.43,24.27,24.43,141400.0,16.2498,16.3502,16.2431,16.3502,141400.0
2014-02-10 09:55:00,24.42,24.42,24.31,24.38,108200.0,16.3435,16.3435,16.2698,16.3167,108200.0
2014-02-10 10:00:00,24.38,24.42,24.33,24.35,144200.0,16.3167,16.3435,16.2832,16.2966,144200.0
2014-02-10 10:05:00,24.35,24.38,24.32,24.35,103400.0,16.2966,16.3167,16.2765,16.2966,103400.0
2014-02-10 10:10:00,24.36,24.43,24.36,24.4,73100.0,16.3033,16.3502,16.3033,16.3301,73100.0
2014-02-10 10:15:00,24.41,24.44,24.39,24.4,120100.0,16.3368,16.3568,16.3234,16.3301,120100.0
2014-02-10 10:20:00,24.4,24.42,24.39,24.41,70200.0,16.3301,16.3435,16.3234,16.3368,70200.0
2014-02-10 10:25:00,24.41,24.47,24.4,24.47,135900.0,16.3368,16.3769,16.3301,16.3769,135900.0
2014-02-10 10:30:00,24.47,24.49,24.35,24.39,71300.0,16.3769,16.3903,16.2966,16.3234,71300.0
2014-02-10 10:35:00,24.39,24.4,24.37,24.4,49900.0,16.3234,16.3301,16.31,16.3301,49900.0
2014-02-10 10:40:00,24.4,24.46,24.39,24.41,74500.0,16.3301,16.3702,16.3234,16.3368,74500.0
2014-02-10 10:45:00,24.4,24.42,24.37,24.42,61800.0,16.3301,16.3435,16.31,16.3435,61800.0
2014-02-10 10:50:00,24.42,24.45,24.39,24.42,98900.0,16.3435,16.3635,16.3234,16.3435,98900.0
2014-02-10 10:55:00,24.43,24.47,24.42,24.42,29900.0,16.3502,16.3769,16.3435,16.3435,29900.0
2014-02-10 11:00:00,24.41,24.51,24.4,24.46,247500.0,16.3368,16.4037,16.3301,16.3702,247500.0
2014-02-10 11:05:00,24.47,24.5,24.43,24.5,97100.0,16.3769,16.397,16.3502,16.397,97100.0
2014-02-10 11:10:00,24.5,24.5,24.45,24.45,76200.0,16.397,16.397,16.3635,16.3635,76200.0
2014-02-10 11:15:00,24.45,24.46,24.44,24.45,19600.0,16.3635,16.3702,16.3568,16.3635,19600.0
2014-02-10 11:20:00,24.46,24.46,24.37,24.41,74400.0,16.3702,16.3702,16.31,16.3368,74400.0
2014-02-10 11:25:00,24.42,24.57,24.42,24.57,103000.0,16.3435,16.4439,16.3435,16.4439,103000.0
2014-02-10 11:30:00,24.57,24.67,24.56,24.64,74500.0,16.4439,16.5108,16.4372,16.4907,74500.0
2014-02-10 11:35:00,24.64,24.64,24.45,24.56,704500.0,16.4907,16.4907,16.3635,16.4372,704500.0
2014-02-10 11:40:00,24.57,24.79,24.56,24.75,161600.0,16.4439,16.5911,16.4372,16.5643,161600.0
2014-02-10 11:45:00,24.76,24.78,24.69,24.71,86300.0,16.571,16.5844,16.5242,16.5375,86300.0
2014-02-10 11:50:00,24.72,24.75,24.71,24.73,89000.0,16.5442,16.5643,16.5375,16.5509,89000.0
2014-02-10 11:55:00,24.73,24.8,24.7,24.7,99800.0,16.5509,16.5978,16.5309,16.5309,99800.0
2014-02-10 12:00:00,24.7,24.72,24.67,24.7,50200.0,16.5309,16.5442,16.5108,16.5309,50200.0
2014-02-10 12:05:00,24.7,24.77,24.67,24.75,88100.0,16.5309,16.5777,16.5108,16.5643,88100.0
2014-02-10 12:10:00,24.74,24.75,24.71,24.71,45200.0,16.5576,16.5643,16.5375,16.5375,45200.0
2014-02-10 12:15:00,24.71,24.87,24.7,24.8,142800.0,16.5375,16.6446,16.5309,16.5978,142800.0
2014-02-10 12:20:00,24.8,24.82,24.75,24.8,54800.0,16.5978,16.6112,16.5643,16.5978,54800.0
2014-02-10 12:25:00,24.8,24.82,24.79,24.79,66300.0,16.5978,16.6112,16.5911,16.5911,66300.0
2014-02-10 12:30:00,24.8,24.83,24.78,24.79,67400.0,16.5978,16.6179,16.5844,16.5911,67400.0
2014-02-10 12:35:00,24.79,24.8,24.74,24.74,55700.0,16.5911,16.5978,16.5576,16.5576,55700.0
2014-02-10 12:40:00,24.74,24.79,24.74,24.76,293400.0,16.5576,16.5911,16.5576,16.571,293400.0
2014-02-10 12:45:00,24.74,24.75,24.7,24.71,70900.0,16.5576,16.5643,16.5309,16.5375,70900.0
2014-02-10 12:50:00,24.7,24.71,24.67,24.68,57900.0,16.5309,16.5375,16.5108,16.5175,57900.0
2014-02-10 12:55:00,24.69,24.73,24.68,24.71,32900.0,16.5242,16.5509,16.5175,16.5375,32900.0
2014-02-10 13:00:00,24.7,24.79,24.7,24.77,83100.0,16.5309,16.5911,16.5309,16.5777,83100.0
2014-02-10 13:05:00,24.76,24.84,24.76,24.78,65400.0,16.571,16.6246,16.571,16.5844,65400.0
2014-02-10 13:10:00,24.79,24.81,24.77,24.78,57300.0,16.5911,16.6045,16.5777,16.5844,57300.0
2014-02-10 13:15:00,24.77,24.85,24.77,24.82,72400.0,16.5777,16.6312,16.5777,16.6112,72400.0
2014-02-10 13:20:00,24.82,24.89,24.81,24.88,69700.0,16.6112,16.658,16.6045,16.6513,69700.0
2014-02-10 13:25:00,24.88,24.88,24.8,24.84,243000.0,16.6513,16.6513,16.5978,16.6246,243000.0
2014-02-10 13:30:00,24.83,24.99,24.83,24.99,147300.0,16.6179,16.7249,16.6179,16.7249,147300.0
2014-02-10 13:35:00,24.99,25.21,24.99,25.08,467600.0,16.7249,16.8722,16.7249,16.7852,467600.0
2014-02-10 13:40:00,25.08,25.08,25.0,25.02,74900.0,16.7852,16.7852,16.7316,16.745,74900.0
2014-02-10 13:45:00,25.02,25.02,24.93,24.95,78500.0,16.745,16.745,16.6848,16.6982,78500.0
2014-02-10 13:50:00,24.95,25.05,24.95,25.04,99100.0,16.6982,16.7651,16.6982,16.7584,99100.0
2014-02-10 13:55:00,25.04,25.12,25.03,25.1,164300.0,16.7584,16.8119,16.7517,16.7986,164300.0
2014-02-10 14:00:00,25.1,25.1,25.04,25.05,63000.0,16.7986,16.7986,16.7584,16.7651,63000.0
2014-02-10 14:05:00,25.04,25.09,25.02,25.07,154700.0,16.7584,16.7919,16.745,16.7785,154700.0
2014-02-10 14:10:00,25.07,25.08,25.04,25.06,34500.0,16.7785,16.7852,16.7584,16.7718,34500.0
2014-02-10 14:15:00,25.06,25.06,25.0,25.01,56500.0,16.7718,16.7718,16.7316,16.7383,56500.0
2014-02-10 14:20:00,25.0,25.05,25.0,25.01,50800.0,16.7316,16.7651,16.7316,16.7383,50800.0
2014-02-10 14:25:00,25.01,25.01,24.99,25.0,62000.0,16.7383,16.7383,16.7249,16.7316,62000.0
2014-02-10 14:30:00,25.0,25.09,24.99,25.08,127600.0,16.7316,16.7919,16.7249,16.7852,127600.0
2014-02-10 14:35:00,25.09,25.33,25.07,25.27,463900.0,16.7919,16.9525,16.7785,16.9123,463900.0
2014-02-10 14:40:00,25.27,25.32,25.25,25.26,186500.0,16.9123,16.9458,16.899,16.9056,186500.0
2014-02-10 14:45:00,25.26,25.27,25.16,25.18,103500.0,16.9056,16.9123,16.8387,16.8521,103500.0
2014-02-10 14:50:00,25.18,25.22,25.17,25.18,97300.0,16.8521,16.8789,16.8454,16.8521,97300.0
2014-02-10 14:55:00,25.17,25.21,25.16,25.21,103300.0,16.8454,16.8722,16.8387,16.8722,103300.0
2014-02-10 15:00:00,25.21,25.23,25.21,25.23,144800.0,16.8722,16.8856,16.8722,16.8856,144800.0
2014-02-10 15:05:00,25.22,25.25,25.21,25.24,150000.0,16.8789,16.899,16.8722,16.8923,150000.0
2014-02-10 15:10:00,25.24,25.24,25.2,25.2,108000.0,16.8923,16.8923,16.8655,16.8655,108000.0
2014-02-10 15:15:00,25.2,25.21,25.19,25.21,115200.0,16.8655,16.8722,16.8588,16.8722,115200.0
2014-02-10 15:20:00,25.21,25.24,25.21,25.23,143500.0,16.8722,16.8923,16.8722,16.8856,143500.0
2014-02-10 15:25:00,25.24,25.28,25.22,25.22,635100.0,16.8923,16.919,16.8789,16.8789,635100.0
2014-02-10 15:30:00,25.22,25.23,25.19,25.22,205900.0,16.8789,16.8856,16.8588,16.8789,205900.0
2014-02-10 15:35:00,25.22,25.23,25.22,25.23,118700.0,16.8789,16.8856,16.8789,16.8856,118700.0
2014-02-10 15:40:00,25.23,25.26,25.22,25.25,650100.0,16.8856,16.9056,16.8789,16.899,650100.0
2014-02-10 15:45:00,25.25,25.29,25.24,25.25,447900.0,16.899,16.9257,16.8923,16.899,447900.0
2014-02-10 15:50:00,25.25,25.32,25.21,25.26,420100.0,16.899,16.9458,16.8722,16.9056,420100.0
2014-02-10 15:55:00,25.26,25.27,25.21,25.23,465700.0,16.9056,16.9123,16.8722,16.8856,465700.0
2014-02-11 09:30:00,25.29,25.44,25.23,25.42,196100.0,16.9257,17.0261,16.8856,17.0127,196100.0
2014-02-11 09:35:00,25.41,25.48,25.4,25.41,129800.0,17.006,17.0529,16.9993,17.006,129800.0
2014-02-11 09:40:00,25.42,25.47,25.32,25.35,200800.0,17.0127,17.0462,16.9458,16.9659,200800.0
2014-02-11 09:45:00,25.36,25.45,25.35,25.38,91200.0,16.9726,17.0328,16.9659,16.986,91200.0
2014-02-11 09:50:00,25.38,25.38,25.3,25.36,140500.0,16.986,16.986,16.9324,16.9726,140500.0
2014-02-11 09:55:00,25.37,25.37,25.31,25.33,112900.0,16.9793,16.9793,16.9391,16.9525,112900.0
2014-02-11 10:00:00,25.33,25.34,25.22,25.24,231400.0,16.9525,16.9592,16.8789,16.8923,231400.0
2014-02-11 10:05:00,25.24,25.25,25.17,25.18,184100.0,16.8923,16.899,16.8454,16.8521,184100.0
2014-02-11 10:10:00,25.17,25.32,25.16,25.29,135000.0,16.8454,16.9458,16.8387,16.9257,135000.0
2014-02-11 10:15:00,25.3,25.33,25.28,25.29,91300.0,16.9324,16.9525,16.919,16.9257,91300.0
2014-02-11 10:20:00,25.28,25.31,25.23,25.25,93400.0,16.919,16.9391,16.8856,16.899,93400.0
2014-02-11 10:25:00,25.26,25.35,25.26,25.34,81500.0,16.9056,16.9659,16.9056,16.9592,81500.0
2014-02-11 10:30:00,25.34,25.38,25.28,25.29,605800.0,16.9592,16.986,16.919,16.9257,605800.0
2014-02-11 10:35:00,25.28,25.28,25.23,25.23,90300.0,16.919,16.919,16.8856,16.8856,90300.0
2014-02-11 10:40:00,25.23,25.25,25.21,25.25,95000.0,16.8856,16.899,16.8722,16.899,95000.0
2014-02-11 10:45:00,25.25,25.27,25.22,25.22,99200.0,16.899,16.9123,16.8789,16.8789,99200.0
2014-02-11 10:50:00,25.23,25.26,25.21,25.22,126500.0,16.8856,16.9056,16.8722,16.8789,126500.0
2014-02-11 10:55:00,25.22,25.26,25.16,25.25,89400.0,16.8789,16.9056,16.8387,16.899,89400.0
2014-02-11 11:00:00,25.25,25.33,25.25,25.3,86800.0,16.899,16.9525,16.899,16.9324,86800.0
2014-02-11 11:05:00,25.3,25.32,25.2,25.23,64500.0,16.9324,16.9458,16.8655,16.8856,64500.0
2014-02-11 11:10:00,25.23,25.25,25.19,25.2,52400.0,16.8856,16.899,16.8588,16.8655,52400.0
2014-02-11 11:15:00,25.2,25.25,25.19,25.24,88600.0,16.8655,16.899,16.8588,16.8923,88600.0
2014-02-11 11:20:00,25.24,25.25,25.21,25.25,57200.0,16.8923,16.899,16.8722,16.899,57200.0
2014-02-11 11:25:00,25.24,25.3,25.24,25.26,80600.0,16.8923,16.9324,16.8923,16.9056,80600.0
2014-02-11 11:30:00,25.27,25.31,25.25,25.3,65700.0,16.9123,16.9391,16.899,16.9324,65700.0
2014-02-11 11:35:00,25.3,25.36,25.29,25.34,112500.0,16.9324,16.9726,16.9257,16.9592,112500.0
2014-02-11 11:40:00,25.34,25.36,25.29,25.33,123500.0,16.9592,16.9726,16.9257,16.9525,123500.0
2014-02-11 11:45:00,25.32,25.39,25.32,25.39,73300.0,16.9458,16.9926,16.9458,16.9926,73300.0
2014-02-11 11:50:00,25.39,25.4,25.36,25.38,64800.0,16.9926,16.9993,16.9726,16.986,64800.0
2014-02-11 11:55:00,25.38,25.38,25.27,25.34,244300.0,16.986,16.986,16.9123,16.9592,244300.0
2014-02-11 12:00:00,25.34,25.35,25.29,25.33,53800.0,16.9592,16.9659,16.9257,16.9525,53800.0
2014-02-11 12:05:00,25.33,25.38,25.3,25.36,101200.0,16.9525,16.986,16.9324,16.9726,101200.0
2014-02-11 12:10:00,25.37,25.39,25.35,25.38,62100.0,16.9793,16.9926,16.9659,16.986,62100.0
2014-02-11 12:15:00,25.37,25.38,25.35,25.37,37100.0,16.9793,16.986,16.9659,16.9793,37100.0
2014-02-11 12:20:00,25.37,25.38,25.35,25.36,46300.0,16.9793,16.986,16.9659,16.9726,46300.0
2014-02-11 12:25:00,25.36,25.37,25.33,25.35,77100.0,16.9726,16.9793,16.9525,16.9659,77100.0
2014-02-11 12:30:00,25.35,25.36,25.34,25.35,52700.0,16.9659,16.9726,16.9592,16.9659,52700.0
2014-02-11 12:35:00,25.35,25.37,25.34,25.35,79200.0,16.9659,16.9793,16.9592,16.9659,79200.0
2014-02-11 12:40:00,25.35,25.35,25.29,25.3,81300.0,16.9659,16.9659,16.9257,16.9324,81300.0
2014-02-11 12:45:00,25.3,25.32,25.29,25.3,57900.0,16.9324,16.9458,16.9257,16.9324,57900.0
2014-02-11 12:50:00,25.3,25.35,25.28,25.29,195400.0,16.9324,16.9659,16.919,16.9257,195400.0
2014-02-11 12:55:00,25.29,25.31,25.28,25.31,49700.0,16.9257,16.9391,16.919,16.9391,49700.0
2014-02-11 13:00:00,25.31,25.35,25.29,25.3,98100.0,16.9391,16.9659,16.9257,16.9324,98100.0
2014-02-11 13:05:00,25.3,25.34,25.29,25.33,54400.0,16.9324,16.9592,16.9257,16.9525,54400.0
2014-02-11 13:10:00,25.33,25.34,25.29,25.31,60600.0,16.9525,16.9592,16.9257,16.9391,60600.0
2014-02-11 13:15:00,25.32,25.45,25.31,25.44,257000.0,16.9458,17.0328,16.9391,17.0261,257000.0
2014-02-11 13:20:00,25.44,25.47,25.38,25.39,78300.0,17.0261,17.0462,16.986,16.9926,78300.0
2014-02-11 13:25:00,25.39,25.42,25.36,25.4,54900.0,16.9926,17.0127,16.9726,16.9993,54900.0
2014-02-11 13:30:00,25.39,25.42,25.38,25.41,70700.0,16.9926,17.0127,16.986,17.006,70700.0
2014-02-11 13:35:00,25.4,25.43,25.4,25.42,45900.0,16.9993,17.0194,16.9993,17.0127,45900.0
2014-02-11 13:40:00,25.42,25.45,25.4,25.41,78300.0,17.0127,17.0328,16.9993,17.006,78300.0
2014-02-11 13:45:00,25.41,25.47,25.4,25.46,101800.0,17.006,17.0462,16.9993,17.0395,101800.0
2014-02-11 13:50:00,25.46,25.5,25.43,25.43,92900.0,17.0395,17.0663,17.0194,17.0194,92900.0
2014-02-11 13:55:00,25.44,25.44,25.41,25.43,50500.0,17.0261,17.0261,17.006,17.0194,50500.0
2014-02-11 14:00:00,25.43,25.48,25.43,25.46,101100.0,17.0194,17.0529,17.0194,17.0395,101100.0
2014-02-11 14:05:00,25.46,25.48,25.44,25.45,144400.0,17.0395,17.0529,17.0261,17.0328,144400.0
2014-02-11 14:10:00,25.46,25.46,25.42,25.42,60900.0,17.0395,17.0395,17.0127,17.0127,60900.0
2014-02-11 14:15:00,25.42,25.46,25.42,25.45,84100.0,17.0127,17.0395,17.0127,17.0328,84100.0
2014-02-11 14:20:00,25.45,25.45,25.4,25.43,85100.0,17.0328,17.0328,16.9993,17.0194,85100.0
2014-02-11 14:25:00,25.43,25.48,25.43,25.45,81700.0,17.0194,17.0529,17.0194,17.0328,81700.0
2014-02-11 14:30:00,25.45,25.55,25.44,25.5,342200.0,17.0328,17.0997,17.0261,17.0663,342200.0
2014-02-11 14:35:00,25.51,25.54,25.5,25.54,87800.0,17.073,17.093,17.0663,17.093,87800.0
2014-02-11 14:40:00,25.53,25.62,25.53,25.61,268600.0,17.0863,17.1466,17.0863,17.1399,268600.0
2014-02-11 14:45:00,25.6,25.61,25.54,25.54,171400.0,17.1332,17.1399,17.093,17.093,171400.0
2014-02-11 14:50:00,25.54,25.58,25.54,25.55,110500.0,17.093,17.1198,17.093,17.0997,110500.0
2014-02-11 14:55:00,25.56,25.58,25.54,25.57,112400.0,17.1064,17.1198,17.093,17.1131,112400.0
2014-02-11 15:00:00,25.57,25.61,25.57,25.59,136900.0,17.1131,17.1399,17.1131,17.1265,136900.0
2014-02-11 15:05:00,25.6,25.66,25.59,25.61,361800.0,17.1332,17.1734,17.1265,17.1399,361800.0
2014-02-11 15:10:00,25.6,25.61,25.58,25.58,80200.0,17.1332,17.1399,17.1198,17.1198,80200.0
2014-02-11 15:15:00,25.58,25.61,25.58,25.61,114600.0,17.1198,17.1399,17.1198,17.1399,114600.0
2014-02-11 15:20:00,25.62,25.63,25.57,25.57,110500.0,17.1466,17.1533,17.1131,17.1131,110500.0
2014-02-11 15:25:00,25.57,25.58,25.55,25.55,113100.0,17.1131,17.1198,17.0997,17.0997,113100.0
2014-02-11 15:30:00,25.55,25.6,25.46,25.47,348600.0,17.0997,17.1332,17.0395,17.0462,348600.0
2014-02-11 15:35:00,25.48,25.48,25.4,25.42,144100.0,17.0529,17.0529,16.9993,17.0127,144100.0
2014-02-11 15:40:00,25.43,25.45,25.39,25.4,159600.0,17.0194,17.0328,16.9926,16.9993,159600.0
2014-02-11 15:45:00,25.41,25.49,25.4,25.45,282500.0,17.006,17.0596,16.9993,17.0328,282500.0
2014-02-11 15:50:00,25.46,25.46,25.39,25.42,226100.0,17.0395,17.0395,16.9926,17.0127,226100.0
2014-02-11 15:55:00,25.42,25.44,25.38,25.41,422000.0,17.0127,17.0261,16.986,17.006,422000.0
2014-02-12 09:30:00,25.42,25.54,25.4,25.45,214200.0,17.0127,17.093,16.9993,17.0328,214200.0
2014-02-12 09:35:00,25.44,25.54,25.4,25.44,148300.0,17.0261,17.093,16.9993,17.0261,148300.0
2014-02-12 09:40:00,25.45,25.47,25.28,25.35,202900.0,17.0328,17.0462,16.919,16.9659,202900.0
2014-02-12 09:45:00,25.36,25.38,25.25,25.3,144900.0,16.9726,16.986,16.899,16.9324,144900.0
2014-02-12 09:50:00,25.31,25.39,25.3,25.34,119400.0,16.9391,16.9926,16.9324,16.9592,119400.0
2014-02-12 09:55:00,25.34,25.38,25.23,25.24,96700.0,16.9592,16.986,16.8856,16.8923,96700.0
2014-02-12 10:00:00,25.26,25.29,25.19,25.29,170100.0,16.9056,16.9257,16.8588,16.9257,170100.0
2014-02-12 10:05:00,25.27,25.3,25.25,25.27,148300.0,16.9123,16.9324,16.899,16.9123,148300.0
2014-02-12 10:10:00,25.28,25.3,25.24,25.29,63000.0,16.919,16.9324,16.8923,16.9257,63000.0
2014-02-12 10:15:00,25.29,25.3,25.19,25.19,84200.0,16.9257,16.9324,16.8588,16.8588,84200.0
2014-02-12 10:20:00,25.18,25.22,25.0,25.0,233200.0,16.8521,16.8789,16.7316,16.7316,233200.0
2014-02-12 10:25:00,25.0,25.04,24.96,24.98,201300.0,16.7316,16.7584,16.7049,16.7183,201300.0
2014-02-12 10:30:00,24.99,24.99,24.89,24.93,167700.0,16.7249,16.7249,16.658,16.6848,167700.0
2014-02-12 10:35:00,24.91,24.93,24.83,24.86,232200.0,16.6714,16.6848,16.6179,16.6379,232200.0
2014-02-12 10:40:00,24.85,24.89,24.82,24.88,141400.0,16.6312,16.658,16.6112,16.6513,141400.0
2014-02-12 10:45:00,24.88,24.96,24.87,24.96,107900.0,16.6513,16.7049,16.6446,16.7049,107900.0
2014-02-12 10:50:00,24.96,25.01,24.93,24.97,150500.0,16.7049,16.7383,16.6848,16.7116,150500.0
2014-02-12 10:55:00,24.96,25.0,24.92,24.92,81000.0,16.7049,16.7316,16.6781,16.6781,81000.0
2014-02-12 11:00:00,24.93,24.93,24.88,24.9,73500.0,16.6848,16.6848,16.6513,16.6647,73500.0
2014-02-12 11:05:00,24.89,24.96,24.85,24.96,103300.0,16.658,16.7049,16.6312,16.7049,103300.0
2014-02-12 11:10:00,24.95,24.99,24.93,24.96,50300.0,16.6982,16.7249,16.6848,16.7049,50300.0
2014-02-12 11:15:00,24.96,24.96,24.9,24.9,77500.0,16.7049,16.7049,16.6647,16.6647,77500.0
2014-02-12 11:20:00,24.89,24.9,24.86,24.86,82000.0,16.658,16.6647,16.6379,16.6379,82000.0
2014-02-12 11:25:00,24.86,24.9,24.85,24.87,46600.0,16.6379,16.6647,16.6312,16.6446,46600.0
2014-02-12 11:30:00,24.86,24.94,24.86,24.94,60700.0,16.6379,16.6915,16.6379,16.6915,60700.0
2014-02-12 11:35:00,24.94,24.97,24.9,24.91,30000.0,16.6915,16.7116,16.6647,16.6714,30000.0
2014-02-12 11:40:00,24.92,24.95,24.86,24.88,51900.0,16.6781,16.6982,16.6379,16.6513,51900.0
2014-02-12 11:45:00,24.88,24.96,24.88,24.92,60200.0,16.6513,16.7049,16.6513,16.6781,60200.0
2014-02-12 11:50:00,24.92,24.94,24.88,24.94,32800.0,16.6781,16.6915,16.6513,16.6915,32800.0
2014-02-12 11:55:00,24.94,24.94,24.89,24.91,48700.0,16.6915,16.6915,16.658,16.6714,48700.0
2014-02-12 12:00:00,24.91,24.94,24.89,24.9,44100.0,16.6714,16.6915,16.658,16.6647,44100.0
2014-02-12 12:05:00,24.9,24.91,24.88,24.89,54000.0,16.6647,16.6714,16.6513,16.658,54000.0
2014-02-12 12:10:00,24.88,24.92,24.88,24.92,47900.0,16.6513,16.6781,16.6513,16.6781,47900.0
2014-02-12 12:15:00,24.92,24.92,24.88,24.88,32800.0,16.6781,16.6781,16.6513,16.6513,32800.0
2014-02-12 12:20:00,24.88,24.9,24.87,24.89,69600.0,16.6513,16.6647,16.6446,16.658,69600.0
2014-02-12 12:25:00,24.88,24.9,24.88,24.9,52600.0,16.6513,16.6647,16.6513,16.6647,52600.0
2014-02-12 12:30:00,24.89,24.91,24.87,24.87,49400.0,16.658,16.6714,16.6446,16.6446,49400.0
2014-02-12 12:35:00,24.87,24.87,24.8,24.8,95200.0,16.6446,16.6446,16.5978,16.5978,95200.0
2014-02-12 12:40:00,24.8,24.86,24.79,24.82,64700.0,16.5978,16.6379,16.5911,16.6112,64700.0
2014-02-12 12:45:00,24.82,24.83,24.77,24.8,62200.0,16.6112,16.6179,16.5777,16.5978,62200.0
2014-02-12 12:50:00,24.79,24.91,24.78,24.9,38300.0,16.5911,16.6714,16.5844,16.6647,38300.0
2014-02-12 12:55:00,24.91,24.91,24.82,24.85,79600.0,16.6714,16.6714,16.6112,16.6312,79600.0
2014-02-12 13:00:00,24.86,24.87,24.81,24.81,34800.0,16.6379,16.6446,16.6045,16.6045,34800.0
2014-02-12 13:05:00,24.82,24.84,24.78,24.83,48800.0,16.6112,16.6246,16.5844,16.6179,48800.0
2014-02-12 13:10:00,24.84,24.85,24.79,24.82,31200.0,16.6246,16.6312,16.5911,16.6112,31200.0
2014-02-12 13:15:00,24.82,24.84,24.8,24.82,32300.0,16.6112,16.6246,16.5978,16.6112,32300.0
2014-02-12 13:20:00,24.81,24.85,24.79,24.84,33900.0,16.6045,16.6312,16.5911,16.6246,33900.0
2014-02-12 13:25:00,24.83,24.88,24.83,24.83,93900.0,16.6179,16.6513,16.6179,16.6179,93900.0
2014-02-12 13:30:00,24.82,24.88,24.82,24.83,60900.0,16.6112,16.6513,16.6112,16.6179,60900.0
2014-02-12 13:35:00,24.84,24.86,24.83,24.83,30900.0,16.6246,16.6379,16.6179,16.6179,30900.0
2014-02-12 13:40:00,24.83,24.84,24.81,24.82,32700.0,16.6179,16.6246,16.6045,16.6112,32700.0
2014-02-12 13:45:00,24.81,24.83,24.79,24.79,56800.0,16.6045,16.6179,16.5911,16.5911,56800.0
2014-02-12 13:50:00,24.8,24.83,24.77,24.78,84800.0,16.5978,16.6179,16.5777,16.5844,84800.0
2014-02-12 13:55:00,24.78,24.79,24.75,24.76,46900.0,16.5844,16.5911,16.5643,16.571,46900.0
2014-02-12 14:00:00,24.76,24.79,24.76,24.76,53500.0,16.571,16.5911,16.571,16.571,53500.0
2014-02-12 14:05:00,24.76,24.77,24.74,24.75,87100.0,16.571,16.5777,16.5576,16.5643,87100.0
2014-02-12 14:10:00,24.75,24.77,24.72,24.75,69600.0,16.5643,16.5777,16.5442,16.5643,69600.0
2014-02-12 14:15:00,24.74,24.76,24.72,24.72,75700.0,16.5576,16.571,16.5442,16.5442,75700.0
2014-02-12 14:20:00,24.72,24.75,24.71,24.74,31000.0,16.5442,16.5643,16.5375,16.5576,31000.0
2014-02-12 14:25:00,24.75,24.76,24.74,24.75,51500.0,16.5643,16.571,16.5576,16.5643,51500.0
2014-02-12 14:30:00,24.74,24.74,24.69,24.71,122600.0,16.5576,16.5576,16.5242,16.5375,122600.0
2014-02-12 14:35:00,24.71,24.71,24.66,24.66,51900.0,16.5375,16.5375,16.5041,16.5041,51900.0
2014-02-12 14:40:00,24.67,24.71,24.67,24.69,41500.0,16.5108,16.5375,16.5108,16.5242,41500.0
2014-02-12 14:45:00,24.69,24.69,24.65,24.67,97800.0,16.5242,16.5242,16.4974,16.5108,97800.0
2014-02-12 14:50:00,24.66,24.68,24.66,24.68,67100.0,16.5041,16.5175,16.5041,16.5175,67100.0
2014-02-12 14:55:00,24.68,24.68,24.66,24.66,107000.0,16.5175,16.5175,16.5041,16.5041,107000.0
2014-02-12 15:00:00,24.66,24.67,24.64,24.65,85700.0,16.5041,16.5108,16.4907,16.4974,85700.0
2014-02-12 15:05:00,24.65,24.69,24.63,24.69,66200.0,16.4974,16.5242,16.484,16.5242,66200.0
2014-02-12 15:10:00,24.69,24.69,24.66,24.69,55700.0,16.5242,16.5242,16.5041,16.5242,55700.0
2014-02-12 15:15:00,24.69,24.75,24.68,24.73,115300.0,16.5242,16.5643,16.5175,16.5509,115300.0
2014-02-12 15:20:00,24.73,24.77,24.73,24.75,80900.0,16.5509,16.5777,16.5509,16.5643,80900.0
2014-02-12 15:25:00,24.75,24.77,24.75,24.75,61600.0,16.5643,16.5777,16.5643,16.5643,61600.0
2014-02-12 15:30:00,24.76,24.8,24.75,24.8,119700.0,16.571,16.5978,16.5643,16.5978,119700.0
2014-02-12 15:35:00,24.8,24.86,24.79,24.85,212400.0,16.5978,16.6379,16.5911,16.6312,212400.0
2014-02-12 15:40:00,24.84,24.87,24.83,24.86,150000.0,16.6246,16.6446,16.6179,16.6379,150000.0
2014-02-12 15:45:00,24.86,24.86,24.78,24.82,197300.0,16.6379,16.6379,16.5844,16.6112,197300.0
2014-02-12 15:50:00,24.81,24.84,24.81,24.84,199700.0,16.6045,16.6246,16.6045,16.6246,199700.0
2014-02-12 15:55:00,24.84,24.89,24.84,24.88,571900.0,16.6246,16.658,16.6246,16.6513,571900.0
2014-02-13 09:30:00,24.73,24.78,24.51,24.62,195700.0,16.5509,16.5844,16.4037,16.4773,195700.0
2014-02-13 09:35:00,24.65,24.78,24.63,24.71,94000.0,16.4974,16.5844,16.484,16.5375,94000.0
2014-02-13 09:40:00,24.7,24.73,24.45,24.59,185900.0,16.5309,16.5509,16.3635,16.4572,185900.0
2014-02-13 09:45:00,24.57,24.71,24.54,24.69,94600.0,16.4439,16.5375,16.4238,16.5242,94600.0
2014-02-13 09:50:00,24.69,24.75,24.62,24.66,93200.0,16.5242,16.5643,16.4773,16.5041,93200.0
2014-02-13 09:55:00,24.67,24.71,24.62,24.67,46600.0,16.5108,16.5375,16.4773,16.5108,46600.0
2014-02-13 10:00:00,24.67,24.74,24.64,24.64,87100.0,16.5108,16.5576,16.4907,16.4907,87100.0
2014-02-13 10:05:00,24.65,24.74,24.64,24.71,54200.0,16.4974,16.5576,16.4907,16.5375,54200.0
2014-02-13 10:10:00,24.71,24.74,24.55,24.55,117900.0,16.5375,16.5576,16.4305,16.4305,117900.0
2014-02-13 10:15:00,24.56,24.66,24.55,24.6,87100.0,16.4372,16.5041,16.4305,16.4639,87100.0
2014-02-13 10:20:00,24.6,24.6,24.56,24.57,60600.0,16.4639,16.4639,16.4372,16.4439,60600.0
2014-02-13 10:25:00,24.56,24.6,24.55,24.56,80900.0,16.4372,16.4639,16.4305,16.4372,80900.0
2014-02-13 10:30:00,24.56,24.62,24.56,24.58,76300.0,16.4372,16.4773,16.4372,16.4505,76300.0
2014-02-13 10:35:00,24.59,24.61,24.56,24.6,52800.0,16.4572,16.4706,16.4372,16.4639,52800.0
2014-02-13 10:40:00,24.59,24.61,24.56,24.59,58300.0,16.4572,16.4706,16.4372,16.4572,58300.0
2014-02-13 10:45:00,24.59,24.61,24.56,24.59,29500.0,16.4572,16.4706,16.4372,16.4572,29500.0
2014-02-13 10:50:00,24.6,24.62,24.58,24.6,94300.0,16.4639,16.4773,16.4505,16.4639,94300.0
2014-02-13 10:55:00,24.59,24.62,24.58,24.58,73700.0,16.4572,16.4773,16.4505,16.4505,73700.0
2014-02-13 11:00:00,24.59,24.61,24.57,24.58,83500.0,16.4572,16.4706,16.4439,16.4505,83500.0
2014-02-13 11:05:00,24.58,24.6,24.57,24.58,74400.0,16.4505,16.4639,16.4439,16.4505,74400.0
2014-02-13 11:10:00,24.59,24.61,24.57,24.59,39800.0,16.4572,16.4706,16.4439,16.4572,39800.0
2014-02-13 11:15:00,24.6,24.62,24.58,24.61,48100.0,16.4639,16.4773,16.4505,16.4706,48100.0
2014-02-13 11:20:00,24.62,24.7,24.6,24.6,95000.0,16.4773,16.5309,16.4639,16.4639,95000.0
2014-02-13 11:25:00,24.6,24.65,24.59,24.64,47600.0,16.4639,16.4974,16.4572,16.4907,47600.0
2014-02-13 11:30:00,24.64,24.71,24.63,24.66,75700.0,16.4907,16.5375,16.484,16.5041,75700.0
2014-02-13 11:35:00,24.65,24.71,24.62,24.62,63100.0,16.4974,16.5375,16.4773,16.4773,63100.0
2014-02-13 11:40:00,24.62,24.65,24.61,24.62,86200.0,16.4773,16.4974,16.4706,16.4773,86200.0
2014-02-13 11:45:00,24.63,24.68,24.62,24.64,134100.0,16.484,16.5175,16.4773,16.4907,134100.0
2014-02-13 11:50:00,24.64,24.65,24.58,24.59,86800.0,16.4907,16.4974,16.4505,16.4572,86800.0
2014-02-13 11:55:00,24.6,24.61,24.55,24.6,60500.0,16.4639,16.4706,16.4305,16.4639,60500.0
2014-02-13 12:00:00,24.6,24.62,24.56,24.57,23400.0,16.4639,16.4773,16.4372,16.4439,23400.0
2014-02-13 12:05:00,24.57,24.6,24.56,24.59,15600.0,16.4439,16.4639,16.4372,16.4572,15600.0
2014-02-13 12:10:00,24.59,24.63,24.57,24.59,47200.0,16.4572,16.484,16.4439,16.4572,47200.0
2014-02-13 12:15:00,24.58,24.62,24.58,24.62,18700.0,16.4505,16.4773,16.4505,16.4773,18700.0
2014-02-13 12:20:00,24.62,24.62,24.59,24.59,54400.0,16.4773,16.4773,16.4572,16.4572,54400.0
2014-02-13 12:25:00,24.6,24.62,24.59,24.59,34900.0,16.4639,16.4773,16.4572,16.4572,34900.0
2014-02-13 12:30:00,24.59,24.61,24.56,24.58,26000.0,16.4572,16.4706,16.4372,16.4505,26000.0
2014-02-13 12:35:00,24.57,24.58,24.56,24.57,10000.0,16.4439,16.4505,16.4372,16.4439,10000.0
2014-02-13 12:40:00,24.57,24.59,24.52,24.52,76300.0,16.4439,16.4572,16.4104,16.4104,76300.0
2014-02-13 12:45:00,24.53,24.65,24.52,24.65,139700.0,16.4171,16.4974,16.4104,16.4974,139700.0
2014-02-13 12:50:00,24.64,24.67,24.63,24.67,84500.0,16.4907,16.5108,16.484,16.5108,84500.0
2014-02-13 12:55:00,24.67,24.67,24.58,24.63,56500.0,16.5108,16.5108,16.4505,16.484,56500.0
2014-02-13 13:00:00,24.62,24.68,24.62,24.68,59000.0,16.4773,16.5175,16.4773,16.5175,59000.0
2014-02-13 13:05:00,24.67,24.69,24.61,24.66,72500.0,16.5108,16.5242,16.4706,16.5041,72500.0
2014-02-13 13:10:00,24.65,24.66,24.63,24.63,33900.0,16.4974,16.5041,16.484,16.484,33900.0
2014-02-13 13:15:00,24.63,24.7,24.62,24.7,51000.0,16.484,16.5309,16.4773,16.5309,51000.0
2014-02-13 13:20:00,24.7,24.7,24.63,24.63,35500.0,16.5309,16.5309,16.484,16.484,35500.0
2014-02-13 13:25:00,24.64,24.67,24.63,24.65,42200.0,16.4907,16.5108,16.484,16.4974,42200.0
2014-02-13 13:30:00,24.65,24.67,24.65,24.66,35400.0,16.4974,16.5108,16.4974,16.5041,35400.0
2014-02-13 13:35:00,24.66,24.67,24.61,24.63,36500.0,16.5041,16.5108,16.4706,16.484,36500.0
2014-02-13 13:40:00,24.64,24.74,24.64,24.73,56000.0,16.4907,16.5576,16.4907,16.5509,56000.0
2014-02-13 13:45:00,24.73,24.77,24.7,24.7,62500.0,16.5509,16.5777,16.5309,16.5309,62500.0
2014-02-13 13:50:00,24.7,24.74,24.69,24.72,42000.0,16.5309,16.5576,16.5242,16.5442,42000.0
2014-02-13 13:55:00,24.71,24.72,24.71,24.71,29300.0,16.5375,16.5442,16.5375,16.5375,29300.0
2014-02-13 14:00:00,24.71,24.78,24.71,24.78,78200.0,16.5375,16.5844,16.5375,16.5844,78200.0
2014-02-13 14:05:00,24.77,24.82,24.75,24.76,58600.0,16.5777,16.6112,16.5643,16.571,58600.0
2014-02-13 14:10:00,24.75,24.8,24.73,24.75,45600.0,16.5643,16.5978,16.5509,16.5643,45600.0
2014-02-13 14:15:00,24.74,24.75,24.67,24.69,75900.0,16.5576,16.5643,16.5108,16.5242,75900.0
2014-02-13 14:20:00,24.69,24.78,24.69,24.75,47600.0,16.5242,16.5844,16.5242,16.5643,47600.0
2014-02-13 14:25:00,24.74,24.75,24.65,24.68,67400.0,16.5576,16.5643,16.4974,16.5175,67400.0
2014-02-13 14:30:00,24.68,24.7,24.61,24.61,73400.0,16.5175,16.5309,16.4706,16.4706,73400.0
2014-02-13 14:35:00,24.61,24.64,24.58,24.63,44500.0,16.4706,16.4907,16.4505,16.484,44500.0
2014-02-13 14:40:00,24.63,24.68,24.63,24.66,45800.0,16.484,16.5175,16.484,16.5041,45800.0
2014-02-13 14:45:00,24.66,24.7,24.65,24.65,56700.0,16.5041,16.5309,16.4974,16.4974,56700.0
2014-02-13 14:50:00,24.65,24.71,24.62,24.7,74800.0,16.4974,16.5375,16.4773,16.5309,74800.0
2014-02-13 14:55:00,24.7,24.71,24.62,24.64,59200.0,16.5309,16.5375,16.4773,16.4907,59200.0
2014-02-13 15:00:00,24.65,24.66,24.61,24.61,39200.0,16.4974,16.5041,16.4706,16.4706,39200.0
2014-02-13 15:05:00,24.61,24.66,24.6,24.61,44700.0,16.4706,16.5041,16.4639,16.4706,44700.0
2014-02-13 15:10:00,24.61,24.62,24.58,24.6,48200.0,16.4706,16.4773,16.4505,16.4639,48200.0
2014-02-13 15:15:00,24.6,24.61,24.56,24.59,75500.0,16.4639,16.4706,16.4372,16.4572,75500.0
2014-02-13 15:20:00,24.6,24.65,24.6,24.64,62200.0,16.4639,16.4974,16.4639,16.4907,62200.0
2014-02-13 15:25:00,24.64,24.64,24.57,24.57,59300.0,16.4907,16.4907,16.4439,16.4439,59300.0
2014-02-13 15:30:00,24.58,24.63,24.58,24.61,75100.0,16.4505,16.484,16.4505,16.4706,75100.0
2014-02-13 15:35:00,24.61,24.62,24.58,24.61,73200.0,16.4706,16.4773,16.4505,16.4706,73200.0
2014-02-13 15:40:00,24.6,24.68,24.6,24.68,149900.0,16.4639,16.5175,16.4639,16.5175,149900.0
2014-02-13 15:45:00,24.68,24.73,24.67,24.69,160100.0,16.5175,16.5509,16.5108,16.5242,160100.0
2014-02-13 15:50:00,24.7,24.72,24.66,24.7,179100.0,16.5309,16.5442,16.5041,16.5309,179100.0
2014-02-13 15:55:00,24.7,24.7,24.65,24.67,249500.0,16.5309,16.5309,16.4974,16.5108,249500.0
2014-02-14 09:30:00,24.69,24.71,24.52,24.54,126000.0,16.5242,16.5375,16.4104,16.4238,126000.0
2014-02-14 09:35:00,24.54,24.61,24.48,24.53,73100.0,16.4238,16.4706,16.3836,16.4171,73100.0
2014-02-14 09:40:00,24.51,24.68,24.49,24.63,55200.0,16.4037,16.5175,16.3903,16.484,55200.0
2014-02-14 09:45:00,24.63,24.73,24.61,24.73,32000.0,16.484,16.5509,16.4706,16.5509,32000.0
2014-02-14 09:50:00,24.68,24.73,24.47,24.7,166800.0,16.5175,16.5509,16.3769,16.5309,166800.0
2014-02-14 09:55:00,24.7,24.7,24.61,24.67,28000.0,16.5309,16.5309,16.4706,16.5108,28000.0
2014-02-14 10:00:00,24.67,24.69,24.61,24.63,47700.0,16.5108,16.5242,16.4706,16.484,47700.0
2014-02-14 10:05:00,24.64,24.67,24.55,24.67,79900.0,16.4907,16.5108,16.4305,16.5108,79900.0
2014-02-14 10:10:00,24.68,24.8,24.68,24.79,68200.0,16.5175,16.5978,16.5175,16.5911,68200.0
2014-02-14 10:15:00,24.8,24.84,24.78,24.8,40100.0,16.5978,16.6246,16.5844,16.5978,40100.0
2014-02-14 10:20:00,24.8,24.83,24.75,24.75,40600.0,16.5978,16.6179,16.5643,16.5643,40600.0
2014-02-14 10:25:00,24.76,24.79,24.74,24.75,48700.0,16.571,16.5911,16.5576,16.5643,48700.0
2014-02-14 10:30:00,24.75,24.83,24.75,24.79,24200.0,16.5643,16.6179,16.5643,16.5911,24200.0
2014-02-14 10:35:00,24.8,24.81,24.72,24.72,42600.0,16.5978,16.6045,16.5442,16.5442,42600.0
2014-02-14 10:40:00,24.73,24.74,24.71,24.73,27800.0,16.5509,16.5576,16.5375,16.5509,27800.0
2014-02-14 10:45:00,24.73,24.74,24.68,24.7,98700.0,16.5509,16.5576,16.5175,16.5309,98700.0
2014-02-14 10:50:00,24.69,24.72,24.68,24.71,92400.0,16.5242,16.5442,16.5175,16.5375,92400.0
2014-02-14 10:55:00,24.7,24.71,24.58,24.58,81800.0,16.5309,16.5375,16.4505,16.4505,81800.0
2014-02-14 11:00:00,24.58,24.63,24.58,24.59,33800.0,16.4505,16.484,16.4505,16.4572,33800.0
2014-02-14 11:05:00,24.59,24.62,24.57,24.6,66700.0,16.4572,16.4773,16.4439,16.4639,66700.0
2014-02-14 11:10:00,24.59,24.63,24.59,24.59,31800.0,16.4572,16.484,16.4572,16.4572,31800.0
2014-02-14 11:15:00,24.58,24.64,24.58,24.63,39300.0,16.4505,16.4907,16.4505,16.484,39300.0
2014-02-14 11:20:00,24.63,24.67,24.63,24.63,51900.0,16.484,16.5108,16.484,16.484,51900.0
2014-02-14 11:25:00,24.64,24.73,24.6,24.72,63700.0,16.4907,16.5509,16.4639,16.5442,63700.0
2014-02-14 11:30:00,24.73,24.79,24.73,24.79,69400.0,16.5509,16.5911,16.5509,16.5911,69400.0
2014-02-14 11:35:00,24.79,24.85,24.79,24.85,136300.0,16.5911,16.6312,16.5911,16.6312,136300.0
2014-02-14 11:40:00,24.85,24.89,24.84,24.87,50300.0,16.6312,16.658,16.6246,16.6446,50300.0
2014-02-14 11:45:00,24.86,24.87,24.83,24.85,26700.0,16.6379,16.6446,16.6179,16.6312,26700.0
2014-02-14 11:50:00,24.85,24.91,24.82,24.88,79500.0,16.6312,16.6714,16.6112,16.6513,79500.0
2014-02-14 11:55:00,24.88,24.89,24.85,24.86,28500.0,16.6513,16.658,16.6312,16.6379,28500.0
2014-02-14 12:00:00,24.86,24.87,24.83,24.85,37300.0,16.6379,16.6446,16.6179,16.6312,37300.0
2014-02-14 12:05:00,24.85,24.86,24.81,24.81,29400.0,16.6312,16.6379,16.6045,16.6045,29400.0
2014-02-14 12:10:00,24.81,24.86,24.81,24.84,35900.0,16.6045,16.6379,16.6045,16.6246,35900.0
2014-02-14 12:15:00,24.83,24.86,24.83,24.86,42400.0,16.6179,16.6379,16.6179,16.6379,42400.0
2014-02-14 12:20:00,24.86,24.86,24.84,24.85,41100.0,16.6379,16.6379,16.6246,16.6312,41100.0
2014-02-14 12:25:00,24.85,24.86,24.82,24.83,27400.0,16.6312,16.6379,16.6112,16.6179,27400.0
2014-02-14 12:30:00,24.82,24.86,24.82,24.85,48800.0,16.6112,16.6379,16.6112,16.6312,48800.0
2014-02-14 12:35:00,24.85,24.86,24.81,24.86,48400.0,16.6312,16.6379,16.6045,16.6379,48400.0
2014-02-14 12:40:00,24.85,24.86,24.84,24.84,37700.0,16.6312,16.6379,16.6246,16.6246,37700.0
2014-02-14 12:45:00,24.85,24.88,24.84,24.86,17400.0,16.6312,16.6513,16.6246,16.6379,17400.0
2014-02-14 12:50:00,24.87,24.88,24.81,24.81,61400.0,16.6446,16.6513,16.6045,16.6045,61400.0
2014-02-14 12:55:00,24.81,24.87,24.78,24.87,31600.0,16.6045,16.6446,16.5844,16.6446,31600.0
2014-02-14 13:00:00,24.86,24.87,24.81,24.83,41300.0,16.6379,16.6446,16.6045,16.6179,41300.0
2014-02-14 13:05:00,24.84,24.88,24.84,24.84,42200.0,16.6246,16.6513,16.6246,16.6246,42200.0
2014-02-14 13:10:00,24.84,24.85,24.81,24.81,15800.0,16.6246,16.6312,16.6045,16.6045,15800.0
2014-02-14 13:15:00,24.81,24.83,24.81,24.83,17400.0,16.6045,16.6179,16.6045,16.6179,17400.0
2014-02-14 13:20:00,24.82,24.83,24.77,24.8,34200.0,16.6112,16.6179,16.5777,16.5978,34200.0
2014-02-14 13:25:00,24.8,24.84,24.8,24.83,15100.0,16.5978,16.6246,16.5978,16.6179,15100.0
2014-02-14 13:30:00,24.83,24.84,24.8,24.84,12400.0,16.6179,16.6246,16.5978,16.6246,12400.0
2014-02-14 13:35:00,24.84,24.86,24.83,24.86,32200.0,16.6246,16.6379,16.6179,16.6379,32200.0
2014-02-14 13:40:00,24.87,24.88,24.85,24.86,31400.0,16.6446,16.6513,16.6312,16.6379,31400.0
2014-02-14 13:45:00,24.87,24.88,24.85,24.85,32800.0,16.6446,16.6513,16.6312,16.6312,32800.0
2014-02-14 13:50:00,24.85,24.86,24.83,24.84,11600.0,16.6312,16.6379,16.6179,16.6246,11600.0
2014-02-14 13:55:00,24.84,24.84,24.82,24.83,11400.0,16.6246,16.6246,16.6112,16.6179,11400.0
2014-02-14 14:00:00,24.84,24.89,24.84,24.88,26100.0,16.6246,16.658,16.6246,16.6513,26100.0
2014-02-14 14:05:00,24.88,24.88,24.87,24.87,28400.0,16.6513,16.6513,16.6446,16.6446,28400.0
2014-02-14 14:10:00,24.88,24.93,24.88,24.93,75100.0,16.6513,16.6848,16.6513,16.6848,75100.0
2014-02-14 14:15:00,24.92,24.94,24.89,24.93,40200.0,16.6781,16.6915,16.658,16.6848,40200.0
2014-02-14 14:20:00,24.94,24.94,24.88,24.89,40600.0,16.6915,16.6915,16.6513,16.658,40600.0
2014-02-14 14:25:00,24.88,24.9,24.86,24.86,17000.0,16.6513,16.6647,16.6379,16.6379,17000.0
2014-02-14 14:30:00,24.87,24.9,24.87,24.89,13600.0,16.6446,16.6647,16.6446,16.658,13600.0
2014-02-14 14:35:00,24.88,24.89,24.87,24.88,12600.0,16.6513,16.658,16.6446,16.6513,12600.0
2014-02-14 14:40:00,24.88,24.91,24.87,24.9,11600.0,16.6513,16.6714,16.6446,16.6647,11600.0
2014-02-14 14:45:00,24.89,24.9,24.88,24.9,18100.0,16.658,16.6647,16.6513,16.6647,18100.0
2014-02-14 14:50:00,24.89,24.9,24.87,24.87,21200.0,16.658,16.6647,16.6446,16.6446,21200.0
2014-02-14 14:55:00,24.88,24.91,24.86,24.86,20000.0,16.6513,16.6714,16.6379,16.6379,20000.0
2014-02-14 15:00:00,24.87,24.9,24.87,24.88,17400.0,16.6446,16.6647,16.6446,16.6513,17400.0
2014-02-14 15:05:00,24.88,24.88,24.82,24.83,43700.0,16.6513,16.6513,16.6112,16.6179,43700.0
2014-02-14 15:10:00,24.84,24.85,24.83,24.83,22400.0,16.6246,16.6312,16.6179,16.6179,22400.0
2014-02-14 15:15:00,24.83,24.83,24.78,24.79,40000.0,16.6179,16.6179,16.5844,16.5911,40000.0
2014-02-14 15:20:00,24.8,24.82,24.77,24.82,53000.0,16.5978,16.6112,16.5777,16.6112,53000.0
2014-02-14 15:25:00,24.82,24.83,24.8,24.82,34100.0,16.6112,16.6179,16.5978,16.6112,34100.0
2014-02-14 15:30:00,24.82,24.83,24.77,24.78,49700.0,16.6112,16.6179,16.5777,16.5844,49700.0
2014-02-14 15:35:00,24.77,24.8,24.77,24.8,24800.0,16.5777,16.5978,16.5777,16.5978,24800.0
2014-02-14 15:40:00,24.79,24.8,24.75,24.75,83600.0,16.5911,16.5978,16.5643,16.5643,83600.0
2014-02-14 15:45:00,24.76,24.77,24.74,24.77,86400.0,16.571,16.5777,16.5576,16.5777,86400.0
2014-02-14 15:50:00,24.77,24.77,24.74,24.75,106100.0,16.5777,16.5777,16.5576,16.5643,106100.0
2014-02-14 15:55:00,24.75,24.77,24.74,24.77,198100.0,16.5643,16.5777,16.5576,16.5777,198100.0
2014-02-18 09:30:00,24.93,25.11,24.82,24.95,145200.0,16.6848,16.8053,16.6112,16.6982,145200.0
2014-02-18 09:35:00,24.94,25.15,24.94,25.14,135400.0,16.6915,16.832,16.6915,16.8253,135400.0
2014-02-18 09:40:00,25.13,25.17,24.99,25.04,64600.0,16.8186,16.8454,16.7249,16.7584,64600.0
2014-02-18 09:45:00,25.05,25.06,24.98,25.01,105700.0,16.7651,16.7718,16.7183,16.7383,105700.0
2014-02-18 09:50:00,25.02,25.05,24.82,24.83,67300.0,16.745,16.7651,16.6112,16.6179,67300.0
2014-02-18 09:55:00,24.82,24.83,24.61,24.77,142200.0,16.6112,16.6179,16.4706,16.5777,142200.0
2014-02-18 10:00:00,24.77,24.78,24.63,24.63,101400.0,16.5777,16.5844,16.484,16.484,101400.0
2014-02-18 10:05:00,24.64,24.77,24.62,24.76,62700.0,16.4907,16.5777,16.4773,16.571,62700.0
2014-02-18 10:10:00,24.76,24.76,24.67,24.73,35900.0,16.571,16.571,16.5108,16.5509,35900.0
2014-02-18 10:15:00,24.71,24.78,24.67,24.75,36500.0,16.5375,16.5844,16.5108,16.5643,36500.0
2014-02-18 10:20:00,24.76,24.79,24.72,24.77,31200.0,16.571,16.5911,16.5442,16.5777,31200.0
2014-02-18 10:25:00,24.77,24.87,24.76,24.84,71600.0,16.5777,16.6446,16.571,16.6246,71600.0
2014-02-18 10:30:00,24.84,24.89,24.82,24.86,73200.0,16.6246,16.658,16.6112,16.6379,73200.0
2014-02-18 10:35:00,24.86,24.88,24.82,24.83,27100.0,16.6379,16.6513,16.6112,16.6179,27100.0
2014-02-18 10:40:00,24.84,24.89,24.84,24.86,26100.0,16.6246,16.658,16.6246,16.6379,26100.0
2014-02-18 10:45:00,24.87,24.89,24.79,24.79,59900.0,16.6446,16.658,16.5911,16.5911,59900.0
2014-02-18 10:50:00,24.79,24.81,24.74,24.78,60300.0,16.5911,16.6045,16.5576,16.5844,60300.0
2014-02-18 10:55:00,24.77,24.88,24.77,24.85,23200.0,16.5777,16.6513,16.5777,16.6312,23200.0
2014-02-18 11:00:00,24.85,24.89,24.83,24.89,35900.0,16.6312,16.658,16.6179,16.658,35900.0
2014-02-18 11:05:00,24.89,24.94,24.88,24.94,37400.0,16.658,16.6915,16.6513,16.6915,37400.0
2014-02-18 11:10:00,24.94,24.99,24.93,24.95,195600.0,16.6915,16.7249,16.6848,16.6982,195600.0
2014-02-18 11:15:00,24.95,24.98,24.94,24.98,10600.0,16.6982,16.7183,16.6915,16.7183,10600.0
2014-02-18 11:20:00,24.98,24.98,24.92,24.92,27200.0,16.7183,16.7183,16.6781,16.6781,27200.0
2014-02-18 11:25:00,24.92,24.94,24.88,24.92,91300.0,16.6781,16.6915,16.6513,16.6781,91300.0
2014-02-18 11:30:00,24.92,24.97,24.92,24.92,19700.0,16.6781,16.7116,16.6781,16.6781,19700.0
2014-02-18 11:35:00,24.91,24.92,24.89,24.92,28800.0,16.6714,16.6781,16.658,16.6781,28800.0
2014-02-18 11:40:00,24.92,24.97,24.92,24.93,21400.0,16.6781,16.7116,16.6781,16.6848,21400.0
2014-02-18 11:45:00,24.93,24.93,24.84,24.85,28900.0,16.6848,16.6848,16.6246,16.6312,28900.0
2014-02-18 11:50:00,24.86,24.86,24.83,24.85,18600.0,16.6379,16.6379,16.6179,16.6312,18600.0
2014-02-18 11:55:00,24.86,24.86,24.8,24.8,21300.0,16.6379,16.6379,16.5978,16.5978,21300.0
2014-02-18 12:00:00,24.81,24.87,24.8,24.85,19300.0,16.6045,16.6446,16.5978,16.6312,19300.0
2014-02-18 12:05:00,24.86,24.88,24.82,24.82,13300.0,16.6379,16.6513,16.6112,16.6112,13300.0
2014-02-18 12:10:00,24.82,24.85,24.82,24.83,23200.0,16.6112,16.6312,16.6112,16.6179,23200.0
2014-02-18 12:15:00,24.84,24.84,24.75,24.76,30300.0,16.6246,16.6246,16.5643,16.571,30300.0
2014-02-18 12:20:00,24.76,24.78,24.74,24.76,138700.0,16.571,16.5844,16.5576,16.571,138700.0
2014-02-18 12:25:00,24.77,24.85,24.77,24.81,26900.0,16.5777,16.6312,16.5777,16.6045,26900.0
2014-02-18 12:30:00,24.81,24.88,24.81,24.83,39900.0,16.6045,16.6513,16.6045,16.6179,39900.0
2014-02-18 12:35:00,24.82,24.83,24.81,24.82,9300.0,16.6112,16.6179,16.6045,16.6112,9300.0
2014-02-18 12:40:00,24.82,24.87,24.8,24.87,28100.0,16.6112,16.6446,16.5978,16.6446,28100.0
2014-02-18 12:45:00,24.87,24.91,24.86,24.9,84500.0,16.6446,16.6714,16.6379,16.6647,84500.0
2014-02-18 12:50:00,24.89,24.93,24.89,24.9,36400.0,16.658,16.6848,16.658,16.6647,36400.0
2014-02-18 12:55:00,24.9,24.96,24.9,24.95,30400.0,16.6647,16.7049,16.6647,16.6982,30400.0
2014-02-18 13:00:00,24.96,25.0,24.95,24.98,23300.0,16.7049,16.7316,16.6982,16.7183,23300.0
2014-02-18 13:05:00,24.98,25.05,24.98,25.03,70900.0,16.7183,16.7651,16.7183,16.7517,70900.0
2014-02-18 13:10:00,25.04,25.07,25.01,25.02,36000.0,16.7584,16.7785,16.7383,16.745,36000.0
2014-02-18 13:15:00,25.02,25.05,24.95,24.96,29500.0,16.745,16.7651,16.6982,16.7049,29500.0
2014-02-18 13:20:00,24.96,25.0,24.95,24.95,30900.0,16.7049,16.7316,16.6982,16.6982,30900.0
2014-02-18 13:25:00,24.96,24.97,24.92,24.94,14000.0,16.7049,16.7116,16.6781,16.6915,14000.0
2014-02-18 13:30:00,24.94,24.94,24.9,24.91,17400.0,16.6915,16.6915,16.6647,16.6714,17400.0
2014-02-18 13:35:00,24.91,24.98,24.9,24.96,44500.0,16.6714,16.7183,16.6647,16.7049,44500.0
2014-02-18 13:40:00,24.95,24.97,24.94,24.94,22500.0,16.6982,16.7116,16.6915,16.6915,22500.0
2014-02-18 13:45:00,24.93,24.94,24.9,24.92,32600.0,16.6848,16.6915,16.6647,16.6781,32600.0
2014-02-18 13:50:00,24.91,24.95,24.91,24.95,32700.0,16.6714,16.6982,16.6714,16.6982,32700.0
2014-02-18 13:55:00,24.94,24.98,24.94,24.97,26000.0,16.6915,16.7183,16.6915,16.7116,26000.0
2014-02-18 14:00:00,24.97,25.02,24.97,24.99,28300.0,16.7116,16.745,16.7116,16.7249,28300.0
2014-02-18 14:05:00,24.99,25.0,24.97,24.99,53400.0,16.7249,16.7316,16.7116,16.7249,53400.0
2014-02-18 14:10:00,24.99,25.02,24.98,25.0,29500.0,16.7249,16.745,16.7183,16.7316,29500.0
2014-02-18 14:15:00,24.99,25.02,24.98,25.01,29900.0,16.7249,16.745,16.7183,16.7383,29900.0
2014-02-18 14:20:00,25.0,25.0,24.98,24.99,23400.0,16.7316,16.7316,16.7183,16.7249,23400.0
2014-02-18 14:25:00,25.0,25.02,24.97,24.97,29700.0,16.7316,16.745,16.7116,16.7116,29700.0
2014-02-18 14:30:00,24.97,25.03,24.96,25.03,22700.0,16.7116,16.7517,16.7049,16.7517,22700.0
2014-02-18 14:35:00,25.02,25.02,25.0,25.02,20900.0,16.745,16.745,16.7316,16.745,20900.0
2014-02-18 14:40:00,25.01,25.04,25.0,25.03,30400.0,16.7383,16.7584,16.7316,16.7517,30400.0
2014-02-18 14:45:00,25.03,25.07,25.02,25.06,35800.0,16.7517,16.7785,16.745,16.7718,35800.0
2014-02-18 14:50:00,25.06,25.06,25.03,25.04,16500.0,16.7718,16.7718,16.7517,16.7584,16500.0
2014-02-18 14:55:00,25.04,25.05,25.0,25.01,23500.0,16.7584,16.7651,16.7316,16.7383,23500.0
2014-02-18 15:00:00,25.02,25.04,25.0,25.02,17500.0,16.745,16.7584,16.7316,16.745,17500.0
2014-02-18 15:05:00,25.02,25.04,25.01,25.01,25000.0,16.745,16.7584,16.7383,16.7383,25000.0
2014-02-18 15:10:00,25.01,25.05,25.01,25.02,29100.0,16.7383,16.7651,16.7383,16.745,29100.0
2014-02-18 15:15:00,25.03,25.03,25.01,25.01,15400.0,16.7517,16.7517,16.7383,16.7383,15400.0
2014-02-18 15:20:00,25.01,25.04,25.01,25.04,46200.0,16.7383,16.7584,16.7383,16.7584,46200.0
2014-02-18 15:25:00,25.04,25.04,25.03,25.03,18400.0,16.7584,16.7584,16.7517,16.7517,18400.0
2014-02-18 15:30:00,25.03,25.05,25.03,25.04,31000.0,16.7517,16.7651,16.7517,16.7584,31000.0
2014-02-18 15:35:00,25.04,25.05,25.03,25.04,46700.0,16.7584,16.7651,16.7517,16.7584,46700.0
2014-02-18 15:40:00,25.03,25.04,25.0,25.0,73200.0,16.7517,16.7584,16.7316,16.7316,73200.0
2014-02-18 15:45:00,25.0,25.02,24.99,25.01,127000.0,16.7316,16.745,16.7249,16.7383,127000.0
2014-02-18 15:50:00,25.01,25.03,25.0,25.0,95200.0,16.7383,16.7517,16.7316,16.7316,95200.0
2014-02-18 15:55:00,25.0,25.0,24.97,25.0,365900.0,16.7316,16.7316,16.7116,16.7316,365900.0
2014-02-19 09:30:00,24.97,25.04,24.85,24.89,86500.0,16.7116,16.7584,16.6312,16.658,86500.0
2014-02-19 09:35:00,24.88,24.93,24.84,24.91,39200.0,16.6513,16.6848,16.6246,16.6714,39200.0
2014-02-19 09:40:00,24.91,24.94,24.83,24.87,53900.0,16.6714,16.6915,16.6179,16.6446,53900.0
2014-02-19 09:45:00,24.88,24.95,24.83,24.86,80800.0,16.6513,16.6982,16.6179,16.6379,80800.0
2014-02-19 09:50:00,24.86,24.88,24.83,24.88,59500.0,16.6379,16.6513,16.6179,16.6513,59500.0
2014-02-19 09:55:00,24.88,24.94,24.84,24.91,44000.0,16.6513,16.6915,16.6246,16.6714,44000.0
2014-02-19 10:00:00,24.92,24.92,24.77,24.82,115700.0,16.6781,16.6781,16.5777,16.6112,115700.0
2014-02-19 10:05:00,24.82,24.88,24.79,24.85,69100.0,16.6112,16.6513,16.5911,16.6312,69100.0
2014-02-19 10:10:00,24.85,24.93,24.85,24.9,42700.0,16.6312,16.6848,16.6312,16.6647,42700.0
2014-02-19 10:15:00,24.9,24.95,24.9,24.94,52300.0,16.6647,16.6982,16.6647,16.6915,52300.0
2014-02-19 10:20:00,24.95,24.99,24.92,24.97,38800.0,16.6982,16.7249,16.6781,16.7116,38800.0
2014-02-19 10:25:00,24.98,25.0,24.95,24.96,44000.0,16.7183,16.7316,16.6982,16.7049,44000.0
2014-02-19 10:30:00,24.95,24.98,24.91,24.91,36900.0,16.6982,16.7183,16.6714,16.6714,36900.0
2014-02-19 10:35:00,24.91,24.95,24.89,24.93,113600.0,16.6714,16.6982,16.658,16.6848,113600.0
2014-02-19 10:40:00,24.93,24.95,24.91,24.93,40600.0,16.6848,16.6982,16.6714,16.6848,40600.0
2014-02-19 10:45:00,24.93,24.95,24.89,24.92,47600.0,16.6848,16.6982,16.658,16.6781,47600.0
2014-02-19 10:50:00,24.93,24.93,24.88,24.89,95000.0,16.6848,16.6848,16.6513,16.658,95000.0
2014-02-19 10:55:00,24.89,24.92,24.88,24.89,46400.0,16.658,16.6781,16.6513,16.658,46400.0
2014-02-19 11:00:00,24.89,24.95,24.89,24.9,41700.0,16.658,16.6982,16.658,16.6647,41700.0
2014-02-19 11:05:00,24.89,24.9,24.84,24.88,29700.0,16.658,16.6647,16.6246,16.6513,29700.0
2014-02-19 11:10:00,24.88,24.92,24.84,24.92,69400.0,16.6513,16.6781,16.6246,16.6781,69400.0
2014-02-19 11:15:00,24.92,25.04,24.92,25.04,62300.0,16.6781,16.7584,16.6781,16.7584,62300.0
2014-02-19 11:20:00,25.03,25.06,25.02,25.04,49000.0,16.7517,16.7718,16.745,16.7584,49000.0
2014-02-19 11:25:00,25.04,25.11,25.04,25.08,74500.0,16.7584,16.8053,16.7584,16.7852,74500.0
2014-02-19 11:30:00,25.08,25.11,25.05,25.09,27300.0,16.7852,16.8053,16.7651,16.7919,27300.0
2014-02-19 11:35:00,25.08,25.09,24.96,24.97,90200.0,16.7852,16.7919,16.7049,16.7116,90200.0
2014-02-19 11:40:00,24.97,25.03,24.92,25.03,66200.0,16.7116,16.7517,16.6781,16.7517,66200.0
2014-02-19 11:45:00,25.03,25.09,25.02,25.09,70600.0,16.7517,16.7919,16.745,16.7919,70600.0
2014-02-19 11:50:00,25.09,25.09,25.01,25.03,31200.0,16.7919,16.7919,16.7383,16.7517,31200.0
2014-02-19 11:55:00,25.03,25.09,24.97,24.98,41200.0,16.7517,16.7919,16.7116,16.7183,41200.0
2014-02-19 12:00:00,24.98,25.04,24.96,25.04,53800.0,16.7183,16.7584,16.7049,16.7584,53800.0
2014-02-19 12:05:00,25.05,25.06,25.03,25.04,24400.0,16.7651,16.7718,16.7517,16.7584,24400.0
2014-02-19 12:10:00,25.03,25.08,25.03,25.08,17700.0,16.7517,16.7852,16.7517,16.7852,17700.0
2014-02-19 12:15:00,25.07,25.08,25.0,25.03,31000.0,16.7785,16.7852,16.7316,16.7517,31000.0
2014-02-19 12:20:00,25.03,25.03,24.93,24.98,38200.0,16.7517,16.7517,16.6848,16.7183,38200.0
2014-02-19 12:25:00,24.98,25.03,24.98,25.03,21300.0,16.7183,16.7517,16.7183,16.7517,21300.0
2014-02-19 12:30:00,25.03,25.08,25.02,25.07,46700.0,16.7517,16.7852,16.745,16.7785,46700.0
2014-02-19 12:35:00,25.08,25.11,25.07,25.1,40100.0,16.7852,16.8053,16.7785,16.7986,40100.0
2014-02-19 12:40:00,25.1,25.11,25.05,25.07,27400.0,16.7986,16.8053,16.7651,16.7785,27400.0
2014-02-19 12:45:00,25.08,25.1,25.02,25.04,45500.0,16.7852,16.7986,16.745,16.7584,45500.0
2014-02-19 12:50:00,25.04,25.1,25.04,25.04,20800.0,16.7584,16.7986,16.7584,16.7584,20800.0
2014-02-19 12:55:00,25.04,25.1,25.04,25.08,70200.0,16.7584,16.7986,16.7584,16.7852,70200.0
2014-02-19 13:00:00,25.09,25.1,25.04,25.06,68100.0,16.7919,16.7986,16.7584,16.7718,68100.0
2014-02-19 13:05:00,25.06,25.07,25.0,25.06,49100.0,16.7718,16.7785,16.7316,16.7718,49100.0
2014-02-19 13:10:00,25.05,25.06,25.0,25.04,22400.0,16.7651,16.7718,16.7316,16.7584,22400.0
2014-02-19 13:15:00,25.04,25.07,25.02,25.04,19700.0,16.7584,16.7785,16.745,16.7584,19700.0
2014-02-19 13:20:00,25.03,25.08,25.02,25.07,33300.0,16.7517,16.7852,16.745,16.7785,33300.0
2014-02-19 13:25:00,25.06,25.08,25.02,25.03,73500.0,16.7718,16.7852,16.745,16.7517,73500.0
2014-02-19 13:30:00,25.04,25.05,24.93,24.94,85500.0,16.7584,16.7651,16.6848,16.6915,85500.0
2014-02-19 13:35:00,24.94,24.95,24.87,24.88,51100.0,16.6915,16.6982,16.6446,16.6513,51100.0
2014-02-19 13:40:00,24.88,24.92,24.87,24.92,25200.0,16.6513,16.6781,16.6446,16.6781,25200.0
2014-02-19 13:45:00,24.92,24.98,24.92,24.97,31100.0,16.6781,16.7183,16.6781,16.7116,31100.0
2014-02-19 13:50:00,24.98,25.01,24.95,24.98,36600.0,16.7183,16.7383,16.6982,16.7183,36600.0
2014-02-19 13:55:00,24.98,25.0,24.93,24.93,27200.0,16.7183,16.7316,16.6848,16.6848,27200.0
2014-02-19 14:00:00,24.93,25.02,24.9,24.93,66300.0,16.6848,16.745,16.6647,16.6848,66300.0
2014-02-19 14:05:00,24.93,25.01,24.93,24.99,34200.0,16.6848,16.7383,16.6848,16.7249,34200.0
2014-02-19 14:10:00,25.0,25.0,24.94,24.96,21800.0,16.7316,16.7316,16.6915,16.7049,21800.0
2014-02-19 14:15:00,24.94,24.97,24.91,24.95,24000.0,16.6915,16.7116,16.6714,16.6982,24000.0
2014-02-19 14:20:00,24.95,24.96,24.86,24.93,36200.0,16.6982,16.7049,16.6379,16.6848,36200.0
2014-02-19 14:25:00,24.92,24.96,24.89,24.91,42700.0,16.6781,16.7049,16.658,16.6714,42700.0
2014-02-19 14:30:00,24.92,24.93,24.88,24.89,65900.0,16.6781,16.6848,16.6513,16.658,65900.0
2014-02-19 14:35:00,24.89,24.91,24.87,24.9,84200.0,16.658,16.6714,16.6446,16.6647,84200.0
2014-02-19 14:40:00,24.9,24.93,24.84,24.84,124300.0,16.6647,16.6848,16.6246,16.6246,124300.0
2014-02-19 14:45:00,24.84,24.92,24.84,24.89,47900.0,16.6246,16.6781,16.6246,16.658,47900.0
2014-02-19 14:50:00,24.89,24.89,24.84,24.86,43200.0,16.658,16.658,16.6246,16.6379,43200.0
2014-02-19 14:55:00,24.87,24.92,24.84,24.9,116000.0,16.6446,16.6781,16.6246,16.6647,116000.0
2014-02-19 15:00:00,24.9,24.94,24.9,24.91,61300.0,16.6647,16.6915,16.6647,16.6714,61300.0
2014-02-19 15:05:00,24.92,24.94,24.9,24.92,33200.0,16.6781,16.6915,16.6647,16.6781,33200.0
2014-02-19 15:10:00,24.91,24.92,24.86,24.88,81900.0,16.6714,16.6781,16.6379,16.6513,81900.0
2014-02-19 15:15:00,24.88,24.91,24.84,24.86,116800.0,16.6513,16.6714,16.6246,16.6379,116800.0
2014-02-19 15:20:00,24.86,24.88,24.84,24.86,112400.0,16.6379,16.6513,16.6246,16.6379,112400.0
2014-02-19 15:25:00,24.87,24.87,24.84,24.87,74500.0,16.6446,16.6446,16.6246,16.6446,74500.0
2014-02-19 15:30:00,24.86,24.87,24.83,24.83,146000.0,16.6379,16.6446,16.6179,16.6179,146000.0
2014-02-19 15:35:00,24.84,24.86,24.8,24.84,99400.0,16.6246,16.6379,16.5978,16.6246,99400.0
2014-02-19 15:40:00,24.84,24.84,24.81,24.83,111700.0,16.6246,16.6246,16.6045,16.6179,111700.0
2014-02-19 15:45:00,24.83,24.84,24.79,24.81,256500.0,16.6179,16.6246,16.5911,16.6045,256500.0
2014-02-19 15:50:00,24.8,24.82,24.77,24.81,215400.0,16.5978,16.6112,16.5777,16.6045,215400.0
2014-02-19 15:55:00,24.81,24.89,24.79,24.88,757400.0,16.6045,16.658,16.5911,16.6513,757400.0
2014-02-20 09:30:00,24.73,24.94,24.66,24.87,325000.0,16.5509,16.6915,16.5041,16.6446,325000.0
2014-02-20 09:35:00,24.88,25.01,24.83,24.84,123100.0,16.6513,16.7383,16.6179,16.6246,123100.0
2014-02-20 09:40:00,24.85,25.01,24.84,25.0,144400.0,16.6312,16.7383,16.6246,16.7316,144400.0
2014-02-20 09:45:00,25.0,25.05,24.95,24.97,71400.0,16.7316,16.7651,16.6982,16.7116,71400.0
2014-02-20 09:50:00,24.96,25.04,24.96,24.97,50200.0,16.7049,16.7584,16.7049,16.7116,50200.0
2014-02-20 09:55:00,24.96,25.04,24.96,25.04,38900.0,16.7049,16.7584,16.7049,16.7584,38900.0
2014-02-20 10:00:00,25.02,25.04,24.94,25.04,77300.0,16.745,16.7584,16.6915,16.7584,77300.0
2014-02-20 10:05:00,25.04,25.05,24.94,24.95,55400.0,16.7584,16.7651,16.6915,16.6982,55400.0
2014-02-20 10:10:00,24.95,25.04,24.95,24.97,71100.0,16.6982,16.7584,16.6982,16.7116,71100.0
2014-02-20 10:15:00,24.98,25.01,24.94,24.96,60400.0,16.7183,16.7383,16.6915,16.7049,60400.0
2014-02-20 10:20:00,24.96,24.96,24.89,24.91,61100.0,16.7049,16.7049,16.658,16.6714,61100.0
2014-02-20 10:25:00,24.9,24.93,24.83,24.83,112500.0,16.6647,16.6848,16.6179,16.6179,112500.0
2014-02-20 10:30:00,24.84,24.9,24.8,24.87,65000.0,16.6246,16.6647,16.5978,16.6446,65000.0
2014-02-20 10:35:00,24.87,24.89,24.86,24.88,32100.0,16.6446,16.658,16.6379,16.6513,32100.0
2014-02-20 10:40:00,24.89,24.94,24.87,24.89,62300.0,16.658,16.6915,16.6446,16.658,62300.0
2014-02-20 10:45:00,24.89,24.95,24.88,24.94,28400.0,16.658,16.6982,16.6513,16.6915,28400.0
2014-02-20 10:50:00,24.94,24.96,24.89,24.96,40600.0,16.6915,16.7049,16.658,16.7049,40600.0
2014-02-20 10:55:00,24.97,24.98,24.9,24.92,54600.0,16.7116,16.7183,16.6647,16.6781,54600.0
2014-02-20 11:00:00,24.92,24.95,24.92,24.95,27400.0,16.6781,16.6982,16.6781,16.6982,27400.0
2014-02-20 11:05:00,24.95,25.0,24.95,24.96,43300.0,16.6982,16.7316,16.6982,16.7049,43300.0
2014-02-20 11:10:00,24.96,24.97,24.9,24.91,22700.0,16.7049,16.7116,16.6647,16.6714,22700.0
2014-02-20 11:15:00,24.9,24.9,24.86,24.88,42400.0,16.6647,16.6647,16.6379,16.6513,42400.0
2014-02-20 11:20:00,24.89,24.92,24.85,24.85,20200.0,16.658,16.6781,16.6312,16.6312,20200.0
2014-02-20 11:25:00,24.85,24.88,24.84,24.84,68900.0,16.6312,16.6513,16.6246,16.6246,68900.0
2014-02-20 11:30:00,24.85,24.89,24.84,24.86,32300.0,16.6312,16.658,16.6246,16.6379,32300.0
2014-02-20 11:35:00,24.86,24.89,24.83,24.83,69100.0,16.6379,16.658,16.6179,16.6179,69100.0
2014-02-20 11:40:00,24.83,24.83,24.8,24.81,34700.0,16.6179,16.6179,16.5978,16.6045,34700.0
2014-02-20 11:45:00,24.81,24.84,24.8,24.8,54500.0,16.6045,16.6246,16.5978,16.5978,54500.0
2014-02-20 11:50:00,24.8,24.82,24.75,24.81,57200.0,16.5978,16.6112,16.5643,16.6045,57200.0
2014-02-20 11:55:00,24.82,24.86,24.81,24.82,24500.0,16.6112,16.6379,16.6045,16.6112,24500.0
2014-02-20 12:00:00,24.83,24.85,24.8,24.8,31700.0,16.6179,16.6312,16.5978,16.5978,31700.0
2014-02-20 12:05:00,24.8,24.81,24.76,24.79,17000.0,16.5978,16.6045,16.571,16.5911,17000.0
2014-02-20 12:10:00,24.8,24.82,24.78,24.78,26700.0,16.5978,16.6112,16.5844,16.5844,26700.0
2014-02-20 12:15:00,24.78,24.85,24.76,24.82,27300.0,16.5844,16.6312,16.571,16.6112,27300.0
2014-02-20 12:20:00,24.82,24.85,24.79,24.81,17600.0,16.6112,16.6312,16.5911,16.6045,17600.0
2014-02-20 12:25:00,24.8,24.8,24.75,24.8,48600.0,16.5978,16.5978,16.5643,16.5978,48600.0
2014-02-20 12:30:00,24.8,24.83,24.78,24.78,24700.0,16.5978,16.6179,16.5844,16.5844,24700.0
2014-02-20 12:35:00,24.78,24.78,24.73,24.74,18600.0,16.5844,16.5844,16.5509,16.5576,18600.0
2014-02-20 12:40:00,24.75,24.81,24.74,24.78,27600.0,16.5643,16.6045,16.5576,16.5844,27600.0
2014-02-20 12:45:00,24.77,24.77,24.73,24.74,22400.0,16.5777,16.5777,16.5509,16.5576,22400.0
2014-02-20 12:50:00,24.74,24.77,24.73,24.76,24900.0,16.5576,16.5777,16.5509,16.571,24900.0
2014-02-20 12:55:00,24.76,24.82,24.74,24.82,21700.0,16.571,16.6112,16.5576,16.6112,21700.0
2014-02-20 13:00:00,24.83,24.87,24.82,24.87,18800.0,16.6179,16.6446,16.6112,16.6446,18800.0
2014-02-20 13:05:00,24.87,24.94,24.86,24.94,78000.0,16.6446,16.6915,16.6379,16.6915,78000.0
2014-02-20 13:10:00,24.94,24.96,24.91,24.91,43100.0,16.6915,16.7049,16.6714,16.6714,43100.0
2014-02-20 13:15:00,24.91,24.92,24.88,24.91,17000.0,16.6714,16.6781,16.6513,16.6714,17000.0
2014-02-20 13:20:00,24.91,24.95,24.9,24.91,22900.0,16.6714,16.6982,16.6647,16.6714,22900.0
2014-02-20 13:25:00,24.91,24.91,24.83,24.85,23800.0,16.6714,16.6714,16.6179,16.6312,23800.0
2014-02-20 13:30:00,24.86,24.87,24.83,24.84,20100.0,16.6379,16.6446,16.6179,16.6246,20100.0
2014-02-20 13:35:00,24.83,24.84,24.78,24.78,74600.0,16.6179,16.6246,16.5844,16.5844,74600.0
2014-02-20 13:40:00,24.78,24.79,24.75,24.76,37100.0,16.5844,16.5911,16.5643,16.571,37100.0
2014-02-20 13:45:00,24.76,24.78,24.73,24.77,33900.0,16.571,16.5844,16.5509,16.5777,33900.0
2014-02-20 13:50:00,24.77,24.79,24.77,24.78,31000.0,16.5777,16.5911,16.5777,16.5844,31000.0
2014-02-20 13:55:00,24.78,24.78,24.72,24.73,46600.0,16.5844,16.5844,16.5442,16.5509,46600.0
2014-02-20 14:00:00,24.74,24.75,24.69,24.7,84200.0,16.5576,16.5643,16.5242,16.5309,84200.0
2014-02-20 14:05:00,24.69,24.78,24.69,24.78,36400.0,16.5242,16.5844,16.5242,16.5844,36400.0
2014-02-20 14:10:00,24.78,24.84,24.77,24.84,76100.0,16.5844,16.6246,16.5777,16.6246,76100.0
2014-02-20 14:15:00,24.83,24.87,24.82,24.85,38800.0,16.6179,16.6446,16.6112,16.6312,38800.0
2014-02-20 14:20:00,24.85,24.86,24.8,24.8,29400.0,16.6312,16.6379,16.5978,16.5978,29400.0
2014-02-20 14:25:00,24.81,24.82,24.76,24.76,26700.0,16.6045,16.6112,16.571,16.571,26700.0
2014-02-20 14:30:00,24.77,24.79,24.76,24.77,35600.0,16.5777,16.5911,16.571,16.5777,35600.0
2014-02-20 14:35:00,24.77,24.79,24.76,24.77,21600.0,16.5777,16.5911,16.571,16.5777,21600.0
2014-02-20 14:40:00,24.78,24.82,24.78,24.8,25700.0,16.5844,16.6112,16.5844,16.5978,25700.0
2014-02-20 14:45:00,24.81,24.82,24.77,24.78,18400.0,16.6045,16.6112,16.5777,16.5844,18400.0
2014-02-20 14:50:00,24.79,24.81,24.75,24.78,32400.0,16.5911,16.6045,16.5643,16.5844,32400.0
2014-02-20 14:55:00,24.78,24.78,24.73,24.73,93200.0,16.5844,16.5844,16.5509,16.5509,93200.0
2014-02-20 15:00:00,24.73,24.77,24.72,24.75,49100.0,16.5509,16.5777,16.5442,16.5643,49100.0
2014-02-20 15:05:00,24.74,24.78,24.74,24.77,19700.0,16.5576,16.5844,16.5576,16.5777,19700.0
2014-02-20 15:10:00,24.78,24.78,24.75,24.75,32900.0,16.5844,16.5844,16.5643,16.5643,32900.0
2014-02-20 15:15:00,24.76,24.76,24.73,24.75,25400.0,16.571,16.571,16.5509,16.5643,25400.0
2014-02-20 15:20:00,24.74,24.77,24.73,24.75,37600.0,16.5576,16.5777,16.5509,16.5643,37600.0
2014-02-20 15:25:00,24.74,24.82,24.74,24.81,60000.0,16.5576,16.6112,16.5576,16.6045,60000.0
2014-02-20 15:30:00,24.81,24.84,24.8,24.8,55700.0,16.6045,16.6246,16.5978,16.5978,55700.0
2014-02-20 15:35:00,24.81,24.86,24.8,24.85,48300.0,16.6045,16.6379,16.5978,16.6312,48300.0
2014-02-20 15:40:00,24.85,24.89,24.82,24.87,116100.0,16.6312,16.658,16.6112,16.6446,116100.0
2014-02-20 15:45:00,24.88,24.91,24.86,24.89,183400.0,16.6513,16.6714,16.6379,16.658,183400.0
2014-02-20 15:50:00,24.9,24.91,24.87,24.87,134500.0,16.6647,16.6714,16.6446,16.6446,134500.0
2014-02-20 15:55:00,24.88,24.9,24.84,24.84,405300.0,16.6513,16.6647,16.6246,16.6246,405300.0
2014-02-21 09:30:00,24.85,24.98,24.8,24.98,163400.0,16.6312,16.7183,16.5978,16.7183,163400.0
2014-02-21 09:35:00,24.99,25.03,24.9,24.91,57400.0,16.7249,16.7517,16.6647,16.6714,57400.0
2014-02-21 09:40:00,24.91,25.0,24.9,24.96,100000.0,16.6714,16.7316,16.6647,16.7049,100000.0
2014-02-21 09:45:00,24.97,25.01,24.93,24.99,76100.0,16.7116,16.7383,16.6848,16.7249,76100.0
2014-02-21 09:50:00,25.0,25.01,24.93,24.94,31200.0,16.7316,16.7383,16.6848,16.6915,31200.0
2014-02-21 09:55:00,24.95,24.96,24.81,24.84,37500.0,16.6982,16.7049,16.6045,16.6246,37500.0
2014-02-21 10:00:00,24.84,24.89,24.81,24.85,24900.0,16.6246,16.658,16.6045,16.6312,24900.0
2014-02-21 10:05:00,24.84,24.85,24.73,24.78,52200.0,16.6246,16.6312,16.5509,16.5844,52200.0
2014-02-21 10:10:00,24.77,24.83,24.76,24.79,31200.0,16.5777,16.6179,16.571,16.5911,31200.0
2014-02-21 10:15:00,24.79,24.89,24.79,24.89,33100.0,16.5911,16.658,16.5911,16.658,33100.0
2014-02-21 10:20:00,24.89,24.9,24.8,24.85,78600.0,16.658,16.6647,16.5978,16.6312,78600.0
2014-02-21 10:25:00,24.85,24.91,24.84,24.89,42900.0,16.6312,16.6714,16.6246,16.658,42900.0
2014-02-21 10:30:00,24.89,24.96,24.88,24.95,37800.0,16.658,16.7049,16.6513,16.6982,37800.0
2014-02-21 10:35:00,24.97,25.0,24.94,24.95,44600.0,16.7116,16.7316,16.6915,16.6982,44600.0
2014-02-21 10:40:00,24.96,25.02,24.96,24.99,56400.0,16.7049,16.745,16.7049,16.7249,56400.0
2014-02-21 10:45:00,24.99,25.01,24.97,25.01,38500.0,16.7249,16.7383,16.7116,16.7383,38500.0
2014-02-21 10:50:00,25.01,25.02,24.96,24.97,31900.0,16.7383,16.745,16.7049,16.7116,31900.0
2014-02-21 10:55:00,24.98,24.98,24.94,24.94,32100.0,16.7183,16.7183,16.6915,16.6915,32100.0
2014-02-21 11:00:00,24.95,24.95,24.88,24.91,40900.0,16.6982,16.6982,16.6513,16.6714,40900.0
2014-02-21 11:05:00,24.91,24.92,24.84,24.86,33200.0,16.6714,16.6781,16.6246,16.6379,33200.0
2014-02-21 11:10:00,24.86,24.89,24.82,24.83,47300.0,16.6379,16.658,16.6112,16.6179,47300.0
2014-02-21 11:15:00,24.83,24.85,24.81,24.81,35500.0,16.6179,16.6312,16.6045,16.6045,35500.0
2014-02-21 11:20:00,24.81,24.82,24.8,24.82,26800.0,16.6045,16.6112,16.5978,16.6112,26800.0
2014-02-21 11:25:00,24.81,24.82,24.75,24.76,60700.0,16.6045,16.6112,16.5643,16.571,60700.0
2014-02-21 11:30:00,24.77,24.86,24.77,24.86,44700.0,16.5777,16.6379,16.5777,16.6379,44700.0
2014-02-21 11:35:00,24.87,24.9,24.87,24.87,31800.0,16.6446,16.6647,16.6446,16.6446,31800.0
2014-02-21 11:40:00,24.87,24.89,24.86,24.88,23500.0,16.6446,16.658,16.6379,16.6513,23500.0
2014-02-21 11:45:00,24.88,24.89,24.86,24.86,17900.0,16.6513,16.658,16.6379,16.6379,17900.0
2014-02-21 11:50:00,24.86,24.87,24.81,24.83,31400.0,16.6379,16.6446,16.6045,16.6179,31400.0
2014-02-21 11:55:00,24.82,24.84,24.82,24.83,14000.0,16.6112,16.6246,16.6112,16.6179,14000.0
2014-02-21 12:00:00,24.84,24.87,24.81,24.84,169500.0,16.6246,16.6446,16.6045,16.6246,169500.0
2014-02-21 12:05:00,24.84,24.85,24.81,24.81,24000.0,16.6246,16.6312,16.6045,16.6045,24000.0
2014-02-21 12:10:00,24.81,24.81,24.77,24.78,32400.0,16.6045,16.6045,16.5777,16.5844,32400.0
2014-02-21 12:15:00,24.77,24.78,24.71,24.71,119900.0,16.5777,16.5844,16.5375,16.5375,119900.0
2014-02-21 12:20:00,24.71,24.75,24.68,24.73,69000.0,16.5375,16.5643,16.5175,16.5509,69000.0
2014-02-21 12:25:00,24.74,24.83,24.73,24.82,35600.0,16.5576,16.6179,16.5509,16.6112,35600.0
2014-02-21 12:30:00,24.82,24.83,24.79,24.8,22400.0,16.6112,16.6179,16.5911,16.5978,22400.0
2014-02-21 12:35:00,24.79,24.79,24.75,24.77,46800.0,16.5911,16.5911,16.5643,16.5777,46800.0
2014-02-21 12:40:00,24.77,24.79,24.76,24.78,18800.0,16.5777,16.5911,16.571,16.5844,18800.0
2014-02-21 12:45:00,24.78,24.78,24.73,24.74,44300.0,16.5844,16.5844,16.5509,16.5576,44300.0
2014-02-21 12:50:00,24.74,24.8,24.73,24.8,33100.0,16.5576,16.5978,16.5509,16.5978,33100.0
2014-02-21 12:55:00,24.8,24.8,24.77,24.77,17600.0,16.5978,16.5978,16.5777,16.5777,17600.0
2014-02-21 13:00:00,24.78,24.78,24.75,24.77,25000.0,16.5844,16.5844,16.5643,16.5777,25000.0
2014-02-21 13:05:00,24.76,24.8,24.75,24.8,29700.0,16.571,16.5978,16.5643,16.5978,29700.0
2014-02-21 13:10:00,24.8,24.81,24.77,24.78,22400.0,16.5978,16.6045,16.5777,16.5844,22400.0
2014-02-21 13:15:00,24.78,24.79,24.74,24.75,25400.0,16.5844,16.5911,16.5576,16.5643,25400.0
2014-02-21 13:20:00,24.75,24.79,24.75,24.76,31800.0,16.5643,16.5911,16.5643,16.571,31800.0
2014-02-21 13:25:00,24.77,24.81,24.77,24.78,39300.0,16.5777,16.6045,16.5777,16.5844,39300.0
2014-02-21 13:30:00,24.77,24.8,24.77,24.78,19600.0,16.5777,16.5978,16.5777,16.5844,19600.0
2014-02-21 13:35:00,24.77,24.78,24.74,24.77,36400.0,16.5777,16.5844,16.5576,16.5777,36400.0
2014-02-21 13:40:00,24.77,24.77,24.72,24.76,24200.0,16.5777,16.5777,16.5442,16.571,24200.0
2014-02-21 13:45:00,24.75,24.76,24.7,24.71,23900.0,16.5643,16.571,16.5309,16.5375,23900.0
2014-02-21 13:50:00,24.71,24.72,24.7,24.72,17700.0,16.5375,16.5442,16.5309,16.5442,17700.0
2014-02-21 13:55:00,24.71,24.72,24.7,24.71,19200.0,16.5375,16.5442,16.5309,16.5375,19200.0
2014-02-21 14:00:00,24.72,24.74,24.71,24.73,10800.0,16.5442,16.5576,16.5375,16.5509,10800.0
2014-02-21 14:05:00,24.73,24.73,24.71,24.71,14700.0,16.5509,16.5509,16.5375,16.5375,14700.0
2014-02-21 14:10:00,24.71,24.72,24.69,24.69,39500.0,16.5375,16.5442,16.5242,16.5242,39500.0
2014-02-21 14:15:00,24.69,24.7,24.67,24.69,33800.0,16.5242,16.5309,16.5108,16.5242,33800.0
2014-02-21 14:20:00,24.68,24.7,24.62,24.63,46400.0,16.5175,16.5309,16.4773,16.484,46400.0
2014-02-21 14:25:00,24.62,24.66,24.62,24.64,41100.0,16.4773,16.5041,16.4773,16.4907,41100.0
2014-02-21 14:30:00,24.65,24.65,24.62,24.62,55000.0,16.4974,16.4974,16.4773,16.4773,55000.0
2014-02-21 14:35:00,24.63,24.63,24.6,24.61,42700.0,16.484,16.484,16.4639,16.4706,42700.0
2014-02-21 14:40:00,24.61,24.63,24.6,24.62,51600.0,16.4706,16.484,16.4639,16.4773,51600.0
2014-02-21 14:45:00,24.61,24.62,24.58,24.59,35900.0,16.4706,16.4773,16.4505,16.4572,35900.0
2014-02-21 14:50:00,24.6,24.64,24.59,24.64,53000.0,16.4639,16.4907,16.4572,16.4907,53000.0
2014-02-21 14:55:00,24.64,24.67,24.63,24.63,49300.0,16.4907,16.5108,16.484,16.484,49300.0
2014-02-21 15:00:00,24.63,24.65,24.62,24.64,53700.0,16.484,16.4974,16.4773,16.4907,53700.0
2014-02-21 15:05:00,24.65,24.67,24.64,24.67,28900.0,16.4974,16.5108,16.4907,16.5108,28900.0
2014-02-21 15:10:00,24.67,24.68,24.64,24.65,35100.0,16.5108,16.5175,16.4907,16.4974,35100.0
2014-02-21 15:15:00,24.64,24.68,24.64,24.65,52200.0,16.4907,16.5175,16.4907,16.4974,52200.0
2014-02-21 15:20:00,24.65,24.67,24.64,24.64,30700.0,16.4974,16.5108,16.4907,16.4907,30700.0
2014-02-21 15:25:00,24.65,24.66,24.64,24.64,59200.0,16.4974,16.5041,16.4907,16.4907,59200.0
2014-02-21 15:30:00,24.65,24.66,24.63,24.64,53100.0,16.4974,16.5041,16.484,16.4907,53100.0
2014-02-21 15:35:00,24.64,24.65,24.62,24.62,83300.0,16.4907,16.4974,16.4773,16.4773,83300.0
2014-02-21 15:40:00,24.63,24.66,24.63,24.65,87500.0,16.484,16.5041,16.484,16.4974,87500.0
2014-02-21 15:45:00,24.65,24.65,24.63,24.64,91300.0,16.4974,16.4974,16.484,16.4907,91300.0
2014-02-21 15:50:00,24.64,24.65,24.63,24.63,80800.0,16.4907,16.4974,16.484,16.484,80800.0
2014-02-21 15:55:00,24.64,24.68,24.63,24.66,471700.0,16.4907,16.5175,16.484,16.5041,471700.0
2014-02-24 09:30:00,24.71,24.86,24.68,24.85,126700.0,16.5375,16.6379,16.5175,16.6312,126700.0
2014-02-24 09:35:00,24.86,24.88,24.59,24.63,165200.0,16.6379,16.6513,16.4572,16.484,165200.0
2014-02-24 09:40:00,24.64,24.74,24.63,24.71,71100.0,16.4907,16.5576,16.484,16.5375,71100.0
2014-02-24 09:45:00,24.72,24.85,24.69,24.85,51200.0,16.5442,16.6312,16.5242,16.6312,51200.0
2014-02-24 09:50:00,24.85,24.94,24.82,24.88,120500.0,16.6312,16.6915,16.6112,16.6513,120500.0
2014-02-24 09:55:00,24.88,24.89,24.8,24.88,59500.0,16.6513,16.658,16.5978,16.6513,59500.0
2014-02-24 10:00:00,24.89,24.97,24.87,24.91,228300.0,16.658,16.7116,16.6446,16.6714,228300.0
2014-02-24 10:05:00,24.93,24.97,24.84,24.87,141900.0,16.6848,16.7116,16.6246,16.6446,141900.0
2014-02-24 10:10:00,24.88,24.92,24.82,24.87,144900.0,16.6513,16.6781,16.6112,16.6446,144900.0
2014-02-24 10:15:00,24.87,24.97,24.87,24.95,106100.0,16.6446,16.7116,16.6446,16.6982,106100.0
2014-02-24 10:20:00,24.95,24.99,24.91,24.95,113200.0,16.6982,16.7249,16.6714,16.6982,113200.0
2014-02-24 10:25:00,24.95,25.0,24.94,24.98,67000.0,16.6982,16.7316,16.6915,16.7183,67000.0
2014-02-24 10:30:00,24.99,25.05,24.97,25.03,104700.0,16.7249,16.7651,16.7116,16.7517,104700.0
2014-02-24 10:35:00,25.02,25.04,24.92,24.92,165500.0,16.745,16.7584,16.6781,16.6781,165500.0
2014-02-24 10:40:00,24.93,25.05,24.89,25.05,116000.0,16.6848,16.7651,16.658,16.7651,116000.0
2014-02-24 10:45:00,25.05,25.1,25.03,25.1,89200.0,16.7651,16.7986,16.7517,16.7986,89200.0
2014-02-24 10:50:00,25.08,25.09,25.03,25.06,44700.0,16.7852,16.7919,16.7517,16.7718,44700.0
2014-02-24 10:55:00,25.06,25.11,25.06,25.09,116600.0,16.7718,16.8053,16.7718,16.7919,116600.0
2014-02-24 11:00:00,25.1,25.16,25.07,25.13,75300.0,16.7986,16.8387,16.7785,16.8186,75300.0
2014-02-24 11:05:00,25.12,25.22,25.12,25.2,105200.0,16.8119,16.8789,16.8119,16.8655,105200.0
2014-02-24 11:10:00,25.19,25.23,25.18,25.22,72500.0,16.8588,16.8856,16.8521,16.8789,72500.0
2014-02-24 11:15:00,25.21,25.22,25.16,25.17,47500.0,16.8722,16.8789,16.8387,16.8454,47500.0
2014-02-24 11:20:00,25.17,25.2,25.16,25.19,48600.0,16.8454,16.8655,16.8387,16.8588,48600.0
2014-02-24 11:25:00,25.18,25.22,25.17,25.22,78400.0,16.8521,16.8789,16.8454,16.8789,78400.0
2014-02-24 11:30:00,25.22,25.25,25.21,25.24,56400.0,16.8789,16.899,16.8722,16.8923,56400.0
2014-02-24 11:35:00,25.24,25.27,25.21,25.24,61700.0,16.8923,16.9123,16.8722,16.8923,61700.0
2014-02-24 11:40:00,25.24,25.28,25.23,25.25,36800.0,16.8923,16.919,16.8856,16.899,36800.0
2014-02-24 11:45:00,25.25,25.29,25.25,25.27,52100.0,16.899,16.9257,16.899,16.9123,52100.0
2014-02-24 11:50:00,25.27,25.3,25.25,25.29,54300.0,16.9123,16.9324,16.899,16.9257,54300.0
2014-02-24 11:55:00,25.3,25.3,25.27,25.28,21000.0,16.9324,16.9324,16.9123,16.919,21000.0
2014-02-24 12:00:00,25.29,25.34,25.28,25.32,104600.0,16.9257,16.9592,16.919,16.9458,104600.0
2014-02-24 12:05:00,25.32,25.34,25.29,25.29,42300.0,16.9458,16.9592,16.9257,16.9257,42300.0
2014-02-24 12:10:00,25.29,25.32,25.24,25.25,56000.0,16.9257,16.9458,16.8923,16.899,56000.0
2014-02-24 12:15:00,25.26,25.3,25.25,25.25,32300.0,16.9056,16.9324,16.899,16.899,32300.0
2014-02-24 12:20:00,25.25,25.27,25.25,25.25,103300.0,16.899,16.9123,16.899,16.899,103300.0
2014-02-24 12:25:00,25.25,25.25,25.18,25.2,64100.0,16.899,16.899,16.8521,16.8655,64100.0
2014-02-24 12:30:00,25.19,25.23,25.19,25.21,26800.0,16.8588,16.8856,16.8588,16.8722,26800.0
2014-02-24 12:35:00,25.21,25.24,25.17,25.19,33900.0,16.8722,16.8923,16.8454,16.8588,33900.0
2014-02-24 12:40:00,25.19,25.19,25.14,25.17,47200.0,16.8588,16.8588,16.8253,16.8454,47200.0
2014-02-24 12:45:00,25.17,25.22,25.17,25.2,21900.0,16.8454,16.8789,16.8454,16.8655,21900.0
2014-02-24 12:50:00,25.2,25.2,25.11,25.13,99100.0,16.8655,16.8655,16.8053,16.8186,99100.0
2014-02-24 12:55:00,25.13,25.13,25.11,25.11,16100.0,16.8186,16.8186,16.8053,16.8053,16100.0
2014-02-24 13:00:00,25.11,25.19,25.11,25.18,24800.0,16.8053,16.8588,16.8053,16.8521,24800.0
2014-02-24 13:05:00,25.19,25.21,25.15,25.15,34300.0,16.8588,16.8722,16.832,16.832,34300.0
2014-02-24 13:10:00,25.14,25.2,25.14,25.2,22400.0,16.8253,16.8655,16.8253,16.8655,22400.0
2014-02-24 13:15:00,25.19,25.2,25.13,25.16,40900.0,16.8588,16.8655,16.8186,16.8387,40900.0
2014-02-24 13:20:00,25.17,25.21,25.13,25.18,52900.0,16.8454,16.8722,16.8186,16.8521,52900.0
2014-02-24 13:25:00,25.19,25.21,25.16,25.19,28300.0,16.8588,16.8722,16.8387,16.8588,28300.0
2014-02-24 13:30:00,25.2,25.22,25.17,25.21,29000.0,16.8655,16.8789,16.8454,16.8722,29000.0
2014-02-24 13:35:00,25.19,25.2,25.15,25.17,25700.0,16.8588,16.8655,16.832,16.8454,25700.0
2014-02-24 13:40:00,25.17,25.19,25.13,25.13,24100.0,16.8454,16.8588,16.8186,16.8186,24100.0
2014-02-24 13:45:00,25.14,25.16,25.13,25.15,43700.0,16.8253,16.8387,16.8186,16.832,43700.0
2014-02-24 13:50:00,25.15,25.15,25.13,25.13,30600.0,16.832,16.832,16.8186,16.8186,30600.0
2014-02-24 13:55:00,25.13,25.14,25.12,25.13,42900.0,16.8186,16.8253,16.8119,16.8186,42900.0
2014-02-24 14:00:00,25.13,25.16,25.09,25.14,87400.0,16.8186,16.8387,16.7919,16.8253,87400.0
2014-02-24 14:05:00,25.14,25.15,25.1,25.13,34800.0,16.8253,16.832,16.7986,16.8186,34800.0
2014-02-24 14:10:00,25.12,25.14,25.1,25.14,31000.0,16.8119,16.8253,16.7986,16.8253,31000.0
2014-02-24 14:15:00,25.14,25.14,25.12,25.14,19500.0,16.8253,16.8253,16.8119,16.8253,19500.0
2014-02-24 14:20:00,25.14,25.2,25.13,25.19,34000.0,16.8253,16.8655,16.8186,16.8588,34000.0
2014-02-24 14:25:00,25.19,25.22,25.18,25.18,66900.0,16.8588,16.8789,16.8521,16.8521,66900.0
2014-02-24 14:30:00,25.18,25.19,25.18,25.19,20300.0,16.8521,16.8588,16.8521,16.8588,20300.0
2014-02-24 14:35:00,25.18,25.2,25.18,25.2,42000.0,16.8521,16.8655,16.8521,16.8655,42000.0
2014-02-24 14:40:00,25.2,25.21,25.19,25.2,34000.0,16.8655,16.8722,16.8588,16.8655,34000.0
2014-02-24 14:45:00,25.2,25.21,25.19,25.19,31200.0,16.8655,16.8722,16.8588,16.8588,31200.0
2014-02-24 14:50:00,25.19,25.22,25.19,25.21,23800.0,16.8588,16.8789,16.8588,16.8722,23800.0
2014-02-24 14:55:00,25.21,25.22,25.21,25.21,29900.0,16.8722,16.8789,16.8722,16.8722,29900.0
2014-02-24 15:00:00,25.21,25.23,25.21,25.22,54400.0,16.8722,16.8856,16.8722,16.8789,54400.0
2014-02-24 15:05:00,25.21,25.23,25.21,25.22,40800.0,16.8722,16.8856,16.8722,16.8789,40800.0
2014-02-24 15:10:00,25.21,25.22,25.21,25.21,16100.0,16.8722,16.8789,16.8722,16.8722,16100.0
2014-02-24 15:15:00,25.21,25.23,25.2,25.23,165200.0,16.8722,16.8856,16.8655,16.8856,165200.0
2014-02-24 15:20:00,25.23,25.24,25.22,25.22,91100.0,16.8856,16.8923,16.8789,16.8789,91100.0
2014-02-24 15:25:00,25.22,25.23,25.17,25.17,106300.0,16.8789,16.8856,16.8454,16.8454,106300.0
2014-02-24 15:30:00,25.17,25.22,25.15,25.21,61600.0,16.8454,16.8789,16.832,16.8722,61600.0
2014-02-24 15:35:00,25.2,25.22,25.2,25.21,40600.0,16.8655,16.8789,16.8655,16.8722,40600.0
2014-02-24 15:40:00,25.21,25.22,25.19,25.2,75900.0,16.8722,16.8789,16.8588,16.8655,75900.0
2014-02-24 15:45:00,25.21,25.24,25.21,25.23,193100.0,16.8722,16.8923,16.8722,16.8856,193100.0
2014-02-24 15:50:00,25.23,25.23,25.18,25.22,196600.0,16.8856,16.8856,16.8521,16.8789,196600.0
2014-02-24 15:55:00,25.22,25.23,25.17,25.18,373600.0,16.8789,16.8856,16.8454,16.8521,373600.0
2014-02-25 09:30:00,25.08,25.45,25.07,25.38,306600.0,16.7852,17.0328,16.7785,16.986,306600.0
2014-02-25 09:35:00,25.38,25.57,25.3,25.52,340700.0,16.986,17.1131,16.9324,17.0797,340700.0
2014-02-25 09:40:00,25.53,25.69,25.51,25.58,342400.0,17.0863,17.1934,17.073,17.1198,342400.0
2014-02-25 09:45:00,25.58,25.6,25.54,25.59,106900.0,17.1198,17.1332,17.093,17.1265,106900.0
2014-02-25 09:50:00,25.6,25.74,25.58,25.68,219900.0,17.1332,17.2269,17.1198,17.1867,219900.0
2014-02-25 09:55:00,25.69,25.73,25.6,25.7,479500.0,17.1934,17.2202,17.1332,17.2001,479500.0
2014-02-25 10:00:00,25.68,25.73,25.66,25.66,224700.0,17.1867,17.2202,17.1734,17.1734,224700.0
2014-02-25 10:05:00,25.67,25.69,25.59,25.65,175200.0,17.18,17.1934,17.1265,17.1667,175200.0
2014-02-25 10:10:00,25.64,25.74,25.64,25.73,141000.0,17.16,17.2269,17.16,17.2202,141000.0
2014-02-25 10:15:00,25.72,25.73,25.66,25.71,178000.0,17.2135,17.2202,17.1734,17.2068,178000.0
2014-02-25 10:20:00,25.71,25.86,25.7,25.86,245200.0,17.2068,17.3072,17.2001,17.3072,245200.0
2014-02-25 10:25:00,25.85,25.95,25.85,25.95,401800.0,17.3005,17.3674,17.3005,17.3674,401800.0
2014-02-25 10:30:00,25.94,26.07,25.82,25.87,491100.0,17.3607,17.4478,17.2804,17.3139,491100.0
2014-02-25 10:35:00,25.87,25.89,25.79,25.83,160000.0,17.3139,17.3273,17.2604,17.2871,160000.0
2014-02-25 10:40:00,25.82,25.83,25.7,25.8,134200.0,17.2804,17.2871,17.2001,17.267,134200.0
2014-02-25 10:45:00,25.81,25.86,25.77,25.77,94400.0,17.2737,17.3072,17.247,17.247,94400.0
2014-02-25 10:50:00,25.78,25.83,25.77,25.8,51100.0,17.2537,17.2871,17.247,17.267,51100.0
2014-02-25 10:55:00,25.81,25.83,25.75,25.77,54700.0,17.2737,17.2871,17.2336,17.247,54700.0
2014-02-25 11:00:00,25.77,25.78,25.6,25.62,110500.0,17.247,17.2537,17.1332,17.1466,110500.0
2014-02-25 11:05:00,25.62,25.62,25.56,25.6,94100.0,17.1466,17.1466,17.1064,17.1332,94100.0
2014-02-25 11:10:00,25.6,25.7,25.6,25.67,75000.0,17.1332,17.2001,17.1332,17.18,75000.0
2014-02-25 11:15:00,25.67,25.8,25.67,25.77,74500.0,17.18,17.267,17.18,17.247,74500.0
2014-02-25 11:20:00,25.78,25.82,25.7,25.7,99900.0,17.2537,17.2804,17.2001,17.2001,99900.0
2014-02-25 11:25:00,25.7,25.71,25.68,25.71,82300.0,17.2001,17.2068,17.1867,17.2068,82300.0
2014-02-25 11:30:00,25.7,25.74,25.67,25.74,63800.0,17.2001,17.2269,17.18,17.2269,63800.0
2014-02-25 11:35:00,25.74,25.8,25.74,25.78,86500.0,17.2269,17.267,17.2269,17.2537,86500.0
2014-02-25 11:40:00,25.78,25.8,25.77,25.78,59700.0,17.2537,17.267,17.247,17.2537,59700.0
2014-02-25 11:45:00,25.78,25.78,25.76,25.76,27400.0,17.2537,17.2537,17.2403,17.2403,27400.0
2014-02-25 11:50:00,25.76,25.77,25.64,25.68,97300.0,17.2403,17.247,17.16,17.1867,97300.0
2014-02-25 11:55:00,25.68,25.69,25.65,25.66,86400.0,17.1867,17.1934,17.1667,17.1734,86400.0
2014-02-25 12:00:00,25.65,25.72,25.64,25.71,41500.0,17.1667,17.2135,17.16,17.2068,41500.0
2014-02-25 12:05:00,25.71,25.76,25.7,25.73,79600.0,17.2068,17.2403,17.2001,17.2202,79600.0
2014-02-25 12:10:00,25.72,25.75,25.71,25.74,27900.0,17.2135,17.2336,17.2068,17.2269,27900.0
2014-02-25 12:15:00,25.75,25.8,25.75,25.78,39000.0,17.2336,17.267,17.2336,17.2537,39000.0
2014-02-25 12:20:00,25.78,25.78,25.72,25.78,41200.0,17.2537,17.2537,17.2135,17.2537,41200.0
2014-02-25 12:25:00,25.78,25.85,25.78,25.85,42300.0,17.2537,17.3005,17.2537,17.3005,42300.0
2014-02-25 12:30:00,25.85,25.88,25.82,25.82,71200.0,17.3005,17.3206,17.2804,17.2804,71200.0
2014-02-25 12:35:00,25.82,25.82,25.77,25.8,46500.0,17.2804,17.2804,17.247,17.267,46500.0
2014-02-25 12:40:00,25.8,25.81,25.75,25.78,43700.0,17.267,17.2737,17.2336,17.2537,43700.0
2014-02-25 12:45:00,25.77,25.86,25.77,25.83,100800.0,17.247,17.3072,17.247,17.2871,100800.0
2014-02-25 12:50:00,25.83,25.84,25.81,25.84,37400.0,17.2871,17.2938,17.2737,17.2938,37400.0
2014-02-25 12:55:00,25.84,25.86,25.78,25.82,62000.0,17.2938,17.3072,17.2537,17.2804,62000.0
2014-02-25 13:00:00,25.82,25.85,25.81,25.84,47000.0,17.2804,17.3005,17.2737,17.2938,47000.0
2014-02-25 13:05:00,25.85,25.85,25.79,25.85,74400.0,17.3005,17.3005,17.2604,17.3005,74400.0
2014-02-25 13:10:00,25.84,25.85,25.77,25.77,79500.0,17.2938,17.3005,17.247,17.247,79500.0
2014-02-25 13:15:00,25.76,25.83,25.73,25.83,108000.0,17.2403,17.2871,17.2202,17.2871,108000.0
2014-02-25 13:20:00,25.83,25.92,25.82,25.89,108800.0,17.2871,17.3474,17.2804,17.3273,108800.0
2014-02-25 13:25:00,25.9,25.91,25.79,25.8,118700.0,17.334,17.3407,17.2604,17.267,118700.0
2014-02-25 13:30:00,25.8,25.86,25.78,25.82,58400.0,17.267,17.3072,17.2537,17.2804,58400.0
2014-02-25 13:35:00,25.82,25.82,25.73,25.74,93200.0,17.2804,17.2804,17.2202,17.2269,93200.0
2014-02-25 13:40:00,25.75,25.78,25.66,25.7,77200.0,17.2336,17.2537,17.1734,17.2001,77200.0
2014-02-25 13:45:00,25.7,25.74,25.62,25.63,70400.0,17.2001,17.2269,17.1466,17.1533,70400.0
2014-02-25 13:50:00,25.63,25.68,25.59,25.67,77100.0,17.1533,17.1867,17.1265,17.18,77100.0
2014-02-25 13:55:00,25.67,25.68,25.64,25.68,42600.0,17.18,17.1867,17.16,17.1867,42600.0
2014-02-25 14:00:00,25.67,25.73,25.57,25.57,145900.0,17.18,17.2202,17.1131,17.1131,145900.0
2014-02-25 14:05:00,25.58,25.61,25.52,25.61,161800.0,17.1198,17.1399,17.0797,17.1399,161800.0
2014-02-25 14:10:00,25.61,25.62,25.54,25.62,39200.0,17.1399,17.1466,17.093,17.1466,39200.0
2014-02-25 14:15:00,25.62,25.64,25.61,25.63,68400.0,17.1466,17.16,17.1399,17.1533,68400.0
2014-02-25 14:20:00,25.62,25.63,25.58,25.58,41700.0,17.1466,17.1533,17.1198,17.1198,41700.0
2014-02-25 14:25:00,25.57,25.6,25.55,25.58,87800.0,17.1131,17.1332,17.0997,17.1198,87800.0
2014-02-25 14:30:00,25.58,25.58,25.51,25.56,91600.0,17.1198,17.1198,17.073,17.1064,91600.0
2014-02-25 14:35:00,25.56,25.62,25.53,25.53,50000.0,17.1064,17.1466,17.0863,17.0863,50000.0
2014-02-25 14:40:00,25.54,25.57,25.53,25.57,59100.0,17.093,17.1131,17.0863,17.1131,59100.0
2014-02-25 14:45:00,25.57,25.6,25.54,25.55,66300.0,17.1131,17.1332,17.093,17.0997,66300.0
2014-02-25 14:50:00,25.55,25.58,25.52,25.52,44600.0,17.0997,17.1198,17.0797,17.0797,44600.0
2014-02-25 14:55:00,25.52,25.55,25.52,25.55,42300.0,17.0797,17.0997,17.0797,17.0997,42300.0
2014-02-25 15:00:00,25.55,25.55,25.51,25.52,56500.0,17.0997,17.0997,17.073,17.0797,56500.0
2014-02-25 15:05:00,25.51,25.53,25.5,25.52,118700.0,17.073,17.0863,17.0663,17.0797,118700.0
2014-02-25 15:10:00,25.52,25.52,25.45,25.46,102200.0,17.0797,17.0797,17.0328,17.0395,102200.0
2014-02-25 15:15:00,25.46,25.47,25.42,25.44,103100.0,17.0395,17.0462,17.0127,17.0261,103100.0
2014-02-25 15:20:00,25.44,25.45,25.37,25.38,100100.0,17.0261,17.0328,16.9793,16.986,100100.0
2014-02-25 15:25:00,25.38,25.4,25.33,25.39,100600.0,16.986,16.9993,16.9525,16.9926,100600.0
2014-02-25 15:30:00,25.39,25.45,25.38,25.43,112400.0,16.9926,17.0328,16.986,17.0194,112400.0
2014-02-25 15:35:00,25.43,25.45,25.39,25.44,142200.0,17.0194,17.0328,16.9926,17.0261,142200.0
2014-02-25 15:40:00,25.45,25.48,25.42,25.43,143100.0,17.0328,17.0529,17.0127,17.0194,143100.0
2014-02-25 15:45:00,25.43,25.43,25.36,25.38,273600.0,17.0194,17.0194,16.9726,16.986,273600.0
2014-02-25 15:50:00,25.38,25.41,25.34,25.35,372400.0,16.986,17.006,16.9592,16.9659,372400.0
2014-02-25 15:55:00,25.35,25.39,25.29,25.3,979000.0,16.9659,16.9926,16.9257,16.9324,979000.0
2014-02-26 09:30:00,25.54,25.87,25.48,25.75,198900.0,17.093,17.3139,17.0529,17.2336,198900.0
2014-02-26 09:35:00,25.76,25.78,25.59,25.6,261400.0,17.2403,17.2537,17.1265,17.1332,261400.0
2014-02-26 09:40:00,25.6,25.75,25.49,25.5,171600.0,17.1332,17.2336,17.0596,17.0663,171600.0
2014-02-26 09:45:00,25.49,25.61,25.42,25.44,128400.0,17.0596,17.1399,17.0127,17.0261,128400.0
2014-02-26 09:50:00,25.47,25.51,25.4,25.46,137800.0,17.0462,17.073,16.9993,17.0395,137800.0
2014-02-26 09:55:00,25.46,25.47,25.34,25.38,199000.0,17.0395,17.0462,16.9592,16.986,199000.0
2014-02-26 10:00:00,25.38,25.48,25.38,25.48,146900.0,16.986,17.0529,16.986,17.0529,146900.0
2014-02-26 10:05:00,25.49,25.57,25.48,25.56,105000.0,17.0596,17.1131,17.0529,17.1064,105000.0
2014-02-26 10:10:00,25.56,25.57,25.5,25.56,69900.0,17.1064,17.1131,17.0663,17.1064,69900.0
2014-02-26 10:15:00,25.56,25.63,25.54,25.54,86700.0,17.1064,17.1533,17.093,17.093,86700.0
2014-02-26 10:20:00,25.54,25.63,25.53,25.57,77000.0,17.093,17.1533,17.0863,17.1131,77000.0
2014-02-26 10:25:00,25.57,25.58,25.51,25.55,73200.0,17.1131,17.1198,17.073,17.0997,73200.0
2014-02-26 10:30:00,25.56,25.57,25.46,25.49,99800.0,17.1064,17.1131,17.0395,17.0596,99800.0
2014-02-26 10:35:00,25.48,25.48,25.38,25.39,76300.0,17.0529,17.0529,16.986,16.9926,76300.0
2014-02-26 10:40:00,25.39,25.41,25.34,25.36,43800.0,16.9926,17.006,16.9592,16.9726,43800.0
2014-02-26 10:45:00,25.35,25.36,25.28,25.3,113100.0,16.9659,16.9726,16.919,16.9324,113100.0
2014-02-26 10:50:00,25.3,25.33,25.26,25.3,111600.0,16.9324,16.9525,16.9056,16.9324,111600.0
2014-02-26 10:55:00,25.31,25.39,25.28,25.38,103500.0,16.9391,16.9926,16.919,16.986,103500.0
2014-02-26 11:00:00,25.38,25.39,25.34,25.35,136600.0,16.986,16.9926,16.9592,16.9659,136600.0
2014-02-26 11:05:00,25.35,25.36,25.33,25.34,37000.0,16.9659,16.9726,16.9525,16.9592,37000.0
2014-02-26 11:10:00,25.35,25.48,25.33,25.48,87400.0,16.9659,17.0529,16.9525,17.0529,87400.0
2014-02-26 11:15:00,25.46,25.6,25.46,25.6,118300.0,17.0395,17.1332,17.0395,17.1332,118300.0
2014-02-26 11:20:00,25.6,25.61,25.54,25.57,56400.0,17.1332,17.1399,17.093,17.1131,56400.0
2014-02-26 11:25:00,25.57,25.6,25.54,25.6,48100.0,17.1131,17.1332,17.093,17.1332,48100.0
2014-02-26 11:30:00,25.6,25.61,25.54,25.6,103900.0,17.1332,17.1399,17.093,17.1332,103900.0
2014-02-26 11:35:00,25.59,25.69,25.59,25.62,239300.0,17.1265,17.1934,17.1265,17.1466,239300.0
2014-02-26 11:40:00,25.62,25.66,25.58,25.61,123300.0,17.1466,17.1734,17.1198,17.1399,123300.0
2014-02-26 11:45:00,25.61,25.64,25.59,25.6,84300.0,17.1399,17.16,17.1265,17.1332,84300.0
2014-02-26 11:50:00,25.6,25.61,25.56,25.57,81300.0,17.1332,17.1399,17.1064,17.1131,81300.0
2014-02-26 11:55:00,25.57,25.57,25.48,25.55,92700.0,17.1131,17.1131,17.0529,17.0997,92700.0
2014-02-26 12:00:00,25.56,25.62,25.55,25.61,111400.0,17.1064,17.1466,17.0997,17.1399,111400.0
2014-02-26 12:05:00,25.61,25.63,25.55,25.57,85200.0,17.1399,17.1533,17.0997,17.1131,85200.0
2014-02-26 12:10:00,25.58,25.6,25.54,25.55,101900.0,17.1198,17.1332,17.093,17.0997,101900.0
2014-02-26 12:15:00,25.55,25.56,25.51,25.55,74500.0,17.0997,17.1064,17.073,17.0997,74500.0
2014-02-26 12:20:00,25.54,25.56,25.52,25.54,77600.0,17.093,17.1064,17.0797,17.093,77600.0
2014-02-26 12:25:00,25.55,25.63,25.53,25.63,124500.0,17.0997,17.1533,17.0863,17.1533,124500.0
2014-02-26 12:30:00,25.63,25.65,25.6,25.63,91400.0,17.1533,17.1667,17.1332,17.1533,91400.0
2014-02-26 12:35:00,25.63,25.63,25.58,25.61,51700.0,17.1533,17.1533,17.1198,17.1399,51700.0
2014-02-26 12:40:00,25.61,25.62,25.55,25.6,147900.0,17.1399,17.1466,17.0997,17.1332,147900.0
2014-02-26 12:45:00,25.61,25.62,25.59,25.61,56100.0,17.1399,17.1466,17.1265,17.1399,56100.0
2014-02-26 12:50:00,25.61,25.63,25.58,25.58,142000.0,17.1399,17.1533,17.1198,17.1198,142000.0
2014-02-26 12:55:00,25.59,25.65,25.59,25.62,61400.0,17.1265,17.1667,17.1265,17.1466,61400.0
2014-02-26 13:00:00,25.62,25.63,25.55,25.56,65300.0,17.1466,17.1533,17.0997,17.1064,65300.0
2014-02-26 13:05:00,25.56,25.63,25.56,25.59,34500.0,17.1064,17.1533,17.1064,17.1265,34500.0
2014-02-26 13:10:00,25.6,25.6,25.56,25.57,34600.0,17.1332,17.1332,17.1064,17.1131,34600.0
2014-02-26 13:15:00,25.58,25.74,25.55,25.64,154200.0,17.1198,17.2269,17.0997,17.16,154200.0
2014-02-26 13:20:00,25.64,25.78,25.63,25.77,258600.0,17.16,17.2537,17.1533,17.247,258600.0
2014-02-26 13:25:00,25.78,25.92,25.78,25.92,272900.0,17.2537,17.3474,17.2537,17.3474,272900.0
2014-02-26 13:30:00,25.92,25.99,25.91,25.98,191600.0,17.3474,17.3942,17.3407,17.3875,191600.0
2014-02-26 13:35:00,25.97,26.05,25.62,25.93,1097300.0,17.3808,17.4344,17.1466,17.3541,1097300.0
2014-02-26 13:40:00,25.93,26.2,25.9,26.08,705800.0,17.3541,17.5348,17.334,17.4544,705800.0
2014-02-26 13:45:00,26.07,26.08,25.85,25.94,421700.0,17.4478,17.4544,17.3005,17.3607,421700.0
2014-02-26 13:50:00,25.94,26.03,25.92,25.93,214900.0,17.3607,17.421,17.3474,17.3541,214900.0
2014-02-26 13:55:00,25.93,25.93,25.82,25.84,170200.0,17.3541,17.3541,17.2804,17.2938,170200.0
2014-02-26 14:00:00,25.84,25.94,25.82,25.94,108300.0,17.2938,17.3607,17.2804,17.3607,108300.0
2014-02-26 14:05:00,25.94,25.98,25.92,25.93,122800.0,17.3607,17.3875,17.3474,17.3541,122800.0
2014-02-26 14:10:00,25.93,25.98,25.92,25.93,109900.0,17.3541,17.3875,17.3474,17.3541,109900.0
2014-02-26 14:15:00,25.93,25.93,25.72,25.78,232500.0,17.3541,17.3541,17.2135,17.2537,232500.0
2014-02-26 14:20:00,25.78,25.81,25.69,25.78,162900.0,17.2537,17.2737,17.1934,17.2537,162900.0
2014-02-26 14:25:00,25.78,25.82,25.67,25.7,151900.0,17.2537,17.2804,17.18,17.2001,151900.0
2014-02-26 14:30:00,25.69,25.78,25.66,25.77,83100.0,17.1934,17.2537,17.1734,17.247,83100.0
2014-02-26 14:35:00,25.76,25.85,25.75,25.84,102900.0,17.2403,17.3005,17.2336,17.2938,102900.0
2014-02-26 14:40:00,25.84,25.94,25.83,25.93,137900.0,17.2938,17.3607,17.2871,17.3541,137900.0
2014-02-26 14:45:00,25.92,25.93,25.87,25.88,112400.0,17.3474,17.3541,17.3139,17.3206,112400.0
2014-02-26 14:50:00,25.87,25.91,25.86,25.91,89700.0,17.3139,17.3407,17.3072,17.3407,89700.0
2014-02-26 14:55:00,25.91,25.95,25.9,25.94,103000.0,17.3407,17.3674,17.334,17.3607,103000.0
2014-02-26 15:00:00,25.93,25.94,25.89,25.89,154000.0,17.3541,17.3607,17.3273,17.3273,154000.0
2014-02-26 15:05:00,25.89,25.9,25.84,25.85,96800.0,17.3273,17.334,17.2938,17.3005,96800.0
2014-02-26 15:10:00,25.85,25.86,25.82,25.85,201600.0,17.3005,17.3072,17.2804,17.3005,201600.0
2014-02-26 15:15:00,25.86,25.9,25.86,25.89,184200.0,17.3072,17.334,17.3072,17.3273,184200.0
2014-02-26 15:20:00,25.89,25.94,25.84,25.94,251100.0,17.3273,17.3607,17.2938,17.3607,251100.0
2014-02-26 15:25:00,25.94,25.94,25.85,25.87,233100.0,17.3607,17.3607,17.3005,17.3139,233100.0
2014-02-26 15:30:00,25.87,25.98,25.87,25.95,247200.0,17.3139,17.3875,17.3139,17.3674,247200.0
2014-02-26 15:35:00,25.95,25.98,25.91,25.98,259700.0,17.3674,17.3875,17.3407,17.3875,259700.0
2014-02-26 15:40:00,25.97,26.11,25.97,26.11,489500.0,17.3808,17.4745,17.3808,17.4745,489500.0
2014-02-26 15:45:00,26.1,26.11,25.91,25.94,434000.0,17.4678,17.4745,17.3407,17.3607,434000.0
2014-02-26 15:50:00,25.93,25.98,25.91,25.95,437800.0,17.3541,17.3875,17.3407,17.3674,437800.0
2014-02-26 15:55:00,25.95,25.95,25.82,25.82,1053500.0,17.3674,17.3674,17.2804,17.2804,1053500.0
2014-02-27 09:30:00,27.65,28.2,27.11,27.4,2846200.0,18.5052,18.8733,18.1438,18.3379,2846200.0
2014-02-27 09:35:00,27.41,27.55,26.82,27.13,1541000.0,18.3446,18.4383,17.9497,18.1572,1541000.0
2014-02-27 09:40:00,27.1,27.65,27.1,27.62,862400.0,18.1371,18.5052,18.1371,18.4851,862400.0
2014-02-27 09:45:00,27.6,27.75,27.51,27.52,884200.0,18.4717,18.5721,18.4115,18.4182,884200.0
2014-02-27 09:50:00,27.52,27.74,27.23,27.42,743000.0,18.4182,18.5654,18.2241,18.3513,743000.0
2014-02-27 09:55:00,27.43,27.61,27.26,27.32,424200.0,18.358,18.4784,18.2442,18.2843,424200.0
2014-02-27 10:00:00,27.32,27.43,27.11,27.2,444600.0,18.2843,18.358,18.1438,18.204,444600.0
2014-02-27 10:05:00,27.19,27.24,27.03,27.06,426100.0,18.1973,18.2308,18.0902,18.1103,426100.0
2014-02-27 10:10:00,27.05,27.17,26.92,27.12,556200.0,18.1036,18.1839,18.0166,18.1505,556200.0
2014-02-27 10:15:00,27.12,27.45,27.12,27.28,632400.0,18.1505,18.3713,18.1505,18.2576,632400.0
2014-02-27 10:20:00,27.27,27.34,27.07,27.31,461700.0,18.2509,18.2977,18.117,18.2776,461700.0
2014-02-27 10:25:00,27.32,27.43,27.31,27.39,244400.0,18.2843,18.358,18.2776,18.3312,244400.0
2014-02-27 10:30:00,27.39,27.54,27.37,27.49,368100.0,18.3312,18.4316,18.3178,18.3981,368100.0
2014-02-27 10:35:00,27.49,27.64,27.38,27.41,397900.0,18.3981,18.4985,18.3245,18.3446,397900.0
2014-02-27 10:40:00,27.41,27.53,27.41,27.51,246400.0,18.3446,18.4249,18.3446,18.4115,246400.0
2014-02-27 10:45:00,27.5,27.5,27.22,27.26,351700.0,18.4048,18.4048,18.2174,18.2442,351700.0
2014-02-27 10:50:00,27.26,27.29,27.17,27.18,200600.0,18.2442,18.2643,18.1839,18.1906,200600.0
2014-02-27 10:55:00,27.18,27.25,27.18,27.18,113100.0,18.1906,18.2375,18.1906,18.1906,113100.0
2014-02-27 11:00:00,27.19,27.26,27.09,27.23,200300.0,18.1973,18.2442,18.1304,18.2241,200300.0
2014-02-27 11:05:00,27.23,27.26,27.16,27.23,172800.0,18.2241,18.2442,18.1772,18.2241,172800.0
2014-02-27 11:10:00,27.24,27.43,27.23,27.38,492200.0,18.2308,18.358,18.2241,18.3245,492200.0
2014-02-27 11:15:00,27.39,27.5,27.38,27.42,251400.0,18.3312,18.4048,18.3245,18.3513,251400.0
2014-02-27 11:20:00,27.43,27.55,27.37,27.45,310400.0,18.358,18.4383,18.3178,18.3713,310400.0
2014-02-27 11:25:00,27.45,27.5,27.37,27.4,143300.0,18.3713,18.4048,18.3178,18.3379,143300.0
2014-02-27 11:30:00,27.39,27.4,27.3,27.38,171500.0,18.3312,18.3379,18.2709,18.3245,171500.0
2014-02-27 11:35:00,27.38,27.45,27.31,27.33,157700.0,18.3245,18.3713,18.2776,18.291,157700.0
2014-02-27 11:40:00,27.34,27.49,27.33,27.39,180000.0,18.2977,18.3981,18.291,18.3312,180000.0
2014-02-27 11:45:00,27.38,27.38,27.27,27.32,134600.0,18.3245,18.3245,18.2509,18.2843,134600.0
2014-02-27 11:50:00,27.32,27.36,27.27,27.28,96100.0,18.2843,18.3111,18.2509,18.2576,96100.0
2014-02-27 11:55:00,27.28,27.28,27.14,27.2,150400.0,18.2576,18.2576,18.1639,18.204,150400.0
2014-02-27 12:00:00,27.2,27.32,27.18,27.28,103600.0,18.204,18.2843,18.1906,18.2576,103600.0
2014-02-27 12:05:00,27.28,27.28,27.17,27.18,101200.0,18.2576,18.2576,18.1839,18.1906,101200.0
2014-02-27 12:10:00,27.18,27.25,27.16,27.18,74300.0,18.1906,18.2375,18.1772,18.1906,74300.0
2014-02-27 12:15:00,27.18,27.21,27.13,27.13,85000.0,18.1906,18.2107,18.1572,18.1572,85000.0
2014-02-27 12:20:00,27.13,27.18,27.08,27.12,147800.0,18.1572,18.1906,18.1237,18.1505,147800.0
2014-02-27 12:25:00,27.12,27.2,27.06,27.19,135700.0,18.1505,18.204,18.1103,18.1973,135700.0
2014-02-27 12:30:00,27.19,27.25,27.14,27.24,82900.0,18.1973,18.2375,18.1639,18.2308,82900.0
2014-02-27 12:35:00,27.23,27.24,27.11,27.17,129400.0,18.2241,18.2308,18.1438,18.1839,129400.0
2014-02-27 12:40:00,27.17,27.19,27.11,27.13,73900.0,18.1839,18.1973,18.1438,18.1572,73900.0
2014-02-27 12:45:00,27.12,27.12,27.01,27.01,248200.0,18.1505,18.1505,18.0769,18.0769,248200.0
2014-02-27 12:50:00,27.01,27.03,26.87,26.88,339600.0,18.0769,18.0902,17.9832,17.9899,339600.0
2014-02-27 12:55:00,26.87,26.91,26.65,26.87,386500.0,17.9832,18.0099,17.8359,17.9832,386500.0
2014-02-27 13:00:00,26.87,26.98,26.85,26.97,168600.0,17.9832,18.0568,17.9698,18.0501,168600.0
2014-02-27 13:05:00,26.97,27.05,26.94,27.03,176400.0,18.0501,18.1036,18.03,18.0902,176400.0
2014-02-27 13:10:00,27.03,27.03,26.85,26.88,140200.0,18.0902,18.0902,17.9698,17.9899,140200.0
2014-02-27 13:15:00,26.88,26.93,26.84,26.87,126000.0,17.9899,18.0233,17.9631,17.9832,126000.0
2014-02-27 13:20:00,26.87,26.87,26.66,26.69,283600.0,17.9832,17.9832,17.8426,17.8627,283600.0
2014-02-27 13:25:00,26.69,26.73,26.58,26.61,373100.0,17.8627,17.8895,17.7891,17.8092,373100.0
2014-02-27 13:30:00,26.61,26.62,26.45,26.46,337500.0,17.8092,17.8158,17.7021,17.7088,337500.0
2014-02-27 13:35:00,26.46,26.53,26.34,26.41,501700.0,17.7088,17.7556,17.6285,17.6753,501700.0
2014-02-27 13:40:00,26.4,26.45,26.18,26.18,558000.0,17.6686,17.7021,17.5214,17.5214,558000.0
2014-02-27 13:45:00,26.18,26.38,26.14,26.27,480700.0,17.5214,17.6552,17.4946,17.5816,480700.0
2014-02-27 13:50:00,26.28,26.45,26.14,26.15,318400.0,17.5883,17.7021,17.4946,17.5013,318400.0
2014-02-27 13:55:00,26.15,26.23,25.93,26.08,810800.0,17.5013,17.5548,17.3541,17.4544,810800.0
2014-02-27 14:00:00,26.07,26.15,25.99,26.04,366700.0,17.4478,17.5013,17.3942,17.4277,366700.0
2014-02-27 14:05:00,26.04,26.09,25.82,25.92,494300.0,17.4277,17.4611,17.2804,17.3474,494300.0
2014-02-27 14:10:00,25.91,25.91,25.5,25.63,936100.0,17.3407,17.3407,17.0663,17.1533,936100.0
2014-02-27 14:15:00,25.63,26.22,25.55,25.84,702300.0,17.1533,17.5481,17.0997,17.2938,702300.0
2014-02-27 14:20:00,25.83,25.85,25.66,25.77,262300.0,17.2871,17.3005,17.1734,17.247,262300.0
2014-02-27 14:25:00,25.79,25.97,25.77,25.83,328400.0,17.2604,17.3808,17.247,17.2871,328400.0
2014-02-27 14:30:00,25.82,25.83,25.66,25.68,308000.0,17.2804,17.2871,17.1734,17.1867,308000.0
2014-02-27 14:35:00,25.68,25.81,25.64,25.68,302500.0,17.1867,17.2737,17.16,17.1867,302500.0
2014-02-27 14:40:00,25.69,25.76,25.61,25.61,280900.0,17.1934,17.2403,17.1399,17.1399,280900.0
2014-02-27 14:45:00,25.61,25.65,25.5,25.5,363600.0,17.1399,17.1667,17.0663,17.0663,363600.0
2014-02-27 14:50:00,25.51,25.55,25.42,25.44,413900.0,17.073,17.0997,17.0127,17.0261,413900.0
2014-02-27 14:55:00,25.43,25.7,25.43,25.65,398500.0,17.0194,17.2001,17.0194,17.1667,398500.0
2014-02-27 15:00:00,25.66,25.67,25.51,25.64,280800.0,17.1734,17.18,17.073,17.16,280800.0
2014-02-27 15:05:00,25.63,25.7,25.51,25.66,200200.0,17.1533,17.2001,17.073,17.1734,200200.0
2014-02-27 15:10:00,25.65,25.65,25.5,25.54,197100.0,17.1667,17.1667,17.0663,17.093,197100.0
2014-02-27 15:15:00,25.55,25.56,25.49,25.53,228100.0,17.0997,17.1064,17.0596,17.0863,228100.0
2014-02-27 15:20:00,25.53,25.62,25.52,25.58,263200.0,17.0863,17.1466,17.0797,17.1198,263200.0
2014-02-27 15:25:00,25.58,25.66,25.55,25.63,331700.0,17.1198,17.1734,17.0997,17.1533,331700.0
2014-02-27 15:30:00,25.63,25.79,25.6,25.73,489900.0,17.1533,17.2604,17.1332,17.2202,489900.0
2014-02-27 15:35:00,25.73,25.78,25.68,25.7,349200.0,17.2202,17.2537,17.1867,17.2001,349200.0
2014-02-27 15:40:00,25.7,25.73,25.65,25.7,234100.0,17.2001,17.2202,17.1667,17.2001,234100.0
2014-02-27 15:45:00,25.7,25.7,25.56,25.59,550600.0,17.2001,17.2001,17.1064,17.1265,550600.0
2014-02-27 15:50:00,25.59,25.63,25.55,25.58,607400.0,17.1265,17.1533,17.0997,17.1198,607400.0
2014-02-27 15:55:00,25.59,25.62,25.5,25.52,886600.0,17.1265,17.1466,17.0663,17.0797,886600.0
2014-02-28 09:30:00,25.85,26.29,25.68,26.12,657800.0,17.3005,17.595,17.1867,17.4812,657800.0
2014-02-28 09:35:00,26.11,26.4,26.08,26.23,444700.0,17.4745,17.6686,17.4544,17.5548,444700.0
2014-02-28 09:40:00,26.22,26.37,26.21,26.33,310100.0,17.5481,17.6485,17.5414,17.6218,310100.0
2014-02-28 09:45:00,26.32,26.5,26.28,26.32,439600.0,17.6151,17.7355,17.5883,17.6151,439600.0
2014-02-28 09:50:00,26.32,26.44,26.3,26.41,335500.0,17.6151,17.6954,17.6017,17.6753,335500.0
2014-02-28 09:55:00,26.42,26.5,26.38,26.47,262600.0,17.682,17.7355,17.6552,17.7155,262600.0
2014-02-28 10:00:00,26.47,26.81,26.41,26.78,684300.0,17.7155,17.943,17.6753,17.9229,684300.0
2014-02-28 10:05:00,26.77,26.8,26.61,26.63,279500.0,17.9162,17.9363,17.8092,17.8225,279500.0
2014-02-28 10:10:00,26.63,26.7,26.59,26.7,209800.0,17.8225,17.8694,17.7958,17.8694,209800.0
2014-02-28 10:15:00,26.7,26.71,26.6,26.66,116700.0,17.8694,17.8761,17.8025,17.8426,116700.0
2014-02-28 10:20:00,26.66,26.8,26.65,26.8,236400.0,17.8426,17.9363,17.8359,17.9363,236400.0
2014-02-28 10:25:00,26.8,26.89,26.79,26.84,260100.0,17.9363,17.9965,17.9296,17.9631,260100.0
2014-02-28 10:30:00,26.84,26.9,26.8,26.87,167700.0,17.9631,18.0032,17.9363,17.9832,167700.0
2014-02-28 10:35:00,26.87,26.87,26.75,26.77,136400.0,17.9832,17.9832,17.9029,17.9162,136400.0
2014-02-28 10:40:00,26.77,26.82,26.75,26.82,136600.0,17.9162,17.9497,17.9029,17.9497,136600.0
2014-02-28 10:45:00,26.81,26.84,26.71,26.82,272200.0,17.943,17.9631,17.8761,17.9497,272200.0
2014-02-28 10:50:00,26.83,26.88,26.72,26.85,265000.0,17.9564,17.9899,17.8828,17.9698,265000.0
2014-02-28 10:55:00,26.84,26.95,26.83,26.93,180800.0,17.9631,18.0367,17.9564,18.0233,180800.0
2014-02-28 11:00:00,26.92,26.96,26.9,26.92,223700.0,18.0166,18.0434,18.0032,18.0166,223700.0
2014-02-28 11:05:00,26.93,26.93,26.83,26.86,179900.0,18.0233,18.0233,17.9564,17.9765,179900.0
2014-02-28 11:10:00,26.86,26.88,26.78,26.79,193600.0,17.9765,17.9899,17.9229,17.9296,193600.0
2014-02-28 11:15:00,26.79,26.8,26.72,26.78,232800.0,17.9296,17.9363,17.8828,17.9229,232800.0
2014-02-28 11:20:00,26.78,26.78,26.64,26.65,155600.0,17.9229,17.9229,17.8292,17.8359,155600.0
2014-02-28 11:25:00,26.65,26.75,26.65,26.74,150200.0,17.8359,17.9029,17.8359,17.8962,150200.0
2014-02-28 11:30:00,26.75,26.86,26.73,26.75,242000.0,17.9029,17.9765,17.8895,17.9029,242000.0
2014-02-28 11:35:00,26.75,26.78,26.63,26.64,112100.0,17.9029,17.9229,17.8225,17.8292,112100.0
2014-02-28 11:40:00,26.63,26.64,26.53,26.54,187600.0,17.8225,17.8292,17.7556,17.7623,187600.0
2014-02-28 11:45:00,26.54,26.7,26.54,26.66,240600.0,17.7623,17.8694,17.7623,17.8426,240600.0
2014-02-28 11:50:00,26.65,26.65,26.58,26.58,96500.0,17.8359,17.8359,17.7891,17.7891,96500.0
2014-02-28 11:55:00,26.58,26.59,26.49,26.49,156700.0,17.7891,17.7958,17.7288,17.7288,156700.0
2014-02-28 12:00:00,26.5,26.51,26.42,26.43,174800.0,17.7355,17.7422,17.682,17.6887,174800.0
2014-02-28 12:05:00,26.44,26.46,26.36,26.4,202100.0,17.6954,17.7088,17.6418,17.6686,202100.0
2014-02-28 12:10:00,26.4,26.43,26.37,26.39,102000.0,17.6686,17.6887,17.6485,17.6619,102000.0
2014-02-28 12:15:00,26.4,26.5,26.4,26.42,147800.0,17.6686,17.7355,17.6686,17.682,147800.0
2014-02-28 12:20:00,26.42,26.46,26.37,26.38,152400.0,17.682,17.7088,17.6485,17.6552,152400.0
2014-02-28 12:25:00,26.39,26.44,26.38,26.38,56000.0,17.6619,17.6954,17.6552,17.6552,56000.0
2014-02-28 12:30:00,26.38,26.39,26.27,26.32,169100.0,17.6552,17.6619,17.5816,17.6151,169100.0
2014-02-28 12:35:00,26.32,26.39,26.31,26.36,75000.0,17.6151,17.6619,17.6084,17.6418,75000.0
2014-02-28 12:40:00,26.36,26.42,26.32,26.41,87800.0,17.6418,17.682,17.6151,17.6753,87800.0
2014-02-28 12:45:00,26.41,26.47,26.4,26.45,162800.0,17.6753,17.7155,17.6686,17.7021,162800.0
2014-02-28 12:50:00,26.45,26.46,26.37,26.38,60000.0,17.7021,17.7088,17.6485,17.6552,60000.0
2014-02-28 12:55:00,26.38,26.41,26.37,26.37,30100.0,17.6552,17.6753,17.6485,17.6485,30100.0
2014-02-28 13:00:00,26.37,26.39,26.35,26.37,70200.0,17.6485,17.6619,17.6351,17.6485,70200.0
2014-02-28 13:05:00,26.36,26.43,26.35,26.42,89800.0,17.6418,17.6887,17.6351,17.682,89800.0
2014-02-28 13:10:00,26.41,26.41,26.35,26.37,34900.0,17.6753,17.6753,17.6351,17.6485,34900.0
2014-02-28 13:15:00,26.37,26.37,26.28,26.29,131200.0,17.6485,17.6485,17.5883,17.595,131200.0
2014-02-28 13:20:00,26.3,26.37,26.29,26.29,46700.0,17.6017,17.6485,17.595,17.595,46700.0
2014-02-28 13:25:00,26.29,26.34,26.28,26.33,59200.0,17.595,17.6285,17.5883,17.6218,59200.0
2014-02-28 13:30:00,26.33,26.35,26.3,26.31,58700.0,17.6218,17.6351,17.6017,17.6084,58700.0
2014-02-28 13:35:00,26.3,26.32,26.21,26.21,117700.0,17.6017,17.6151,17.5414,17.5414,117700.0
2014-02-28 13:40:00,26.22,26.3,26.21,26.29,80300.0,17.5481,17.6017,17.5414,17.595,80300.0
2014-02-28 13:45:00,26.3,26.31,26.26,26.31,164600.0,17.6017,17.6084,17.5749,17.6084,164600.0
2014-02-28 13:50:00,26.32,26.32,26.29,26.3,68500.0,17.6151,17.6151,17.595,17.6017,68500.0
2014-02-28 13:55:00,26.3,26.35,26.28,26.3,76400.0,17.6017,17.6351,17.5883,17.6017,76400.0
2014-02-28 14:00:00,26.31,26.32,26.29,26.31,88300.0,17.6084,17.6151,17.595,17.6084,88300.0
2014-02-28 14:05:00,26.31,26.33,26.29,26.32,104900.0,17.6084,17.6218,17.595,17.6151,104900.0
2014-02-28 14:10:00,26.32,26.34,26.3,26.34,48100.0,17.6151,17.6285,17.6017,17.6285,48100.0
2014-02-28 14:15:00,26.34,26.35,26.32,26.34,89600.0,17.6285,17.6351,17.6151,17.6285,89600.0
2014-02-28 14:20:00,26.33,26.37,26.32,26.37,106900.0,17.6218,17.6485,17.6151,17.6485,106900.0
2014-02-28 14:25:00,26.36,26.37,26.34,26.37,64800.0,17.6418,17.6485,17.6285,17.6485,64800.0
2014-02-28 14:30:00,26.36,26.38,26.35,26.38,130900.0,17.6418,17.6552,17.6351,17.6552,130900.0
2014-02-28 14:35:00,26.38,26.42,26.36,26.38,129900.0,17.6552,17.682,17.6418,17.6552,129900.0
2014-02-28 14:40:00,26.37,26.37,26.31,26.33,174900.0,17.6485,17.6485,17.6084,17.6218,174900.0
2014-02-28 14:45:00,26.34,26.34,26.3,26.33,139300.0,17.6285,17.6285,17.6017,17.6218,139300.0
2014-02-28 14:50:00,26.33,26.42,26.31,26.42,114500.0,17.6218,17.682,17.6084,17.682,114500.0
2014-02-28 14:55:00,26.41,26.54,26.4,26.53,213800.0,17.6753,17.7623,17.6686,17.7556,213800.0
2014-02-28 15:00:00,26.53,26.53,26.43,26.48,209100.0,17.7556,17.7556,17.6887,17.7221,209100.0
2014-02-28 15:05:00,26.49,26.51,26.37,26.37,199800.0,17.7288,17.7422,17.6485,17.6485,199800.0
2014-02-28 15:10:00,26.37,26.46,26.32,26.44,233400.0,17.6485,17.7088,17.6151,17.6954,233400.0
2014-02-28 15:15:00,26.45,26.61,26.42,26.6,217400.0,17.7021,17.8092,17.682,17.8025,217400.0
2014-02-28 15:20:00,26.59,26.65,26.58,26.6,215400.0,17.7958,17.8359,17.7891,17.8025,215400.0
2014-02-28 15:25:00,26.59,26.62,26.54,26.61,123300.0,17.7958,17.8158,17.7623,17.8092,123300.0
2014-02-28 15:30:00,26.6,26.64,26.59,26.59,165000.0,17.8025,17.8292,17.7958,17.7958,165000.0
2014-02-28 15:35:00,26.59,26.64,26.57,26.64,166400.0,17.7958,17.8292,17.7824,17.8292,166400.0
2014-02-28 15:40:00,26.64,26.7,26.63,26.68,195300.0,17.8292,17.8694,17.8225,17.856,195300.0
2014-02-28 15:45:00,26.67,26.68,26.57,26.59,244300.0,17.8493,17.856,17.7824,17.7958,244300.0
2014-02-28 15:50:00,26.59,26.65,26.56,26.6,366600.0,17.7958,17.8359,17.7757,17.8025,366600.0
2014-02-28 15:55:00,26.59,26.65,26.57,26.64,650200.0,17.7958,17.8359,17.7824,17.8292,650200.0
2014-03-03 09:30:00,26.4,26.5,26.2,26.42,258300.0,17.6686,17.7355,17.5348,17.682,258300.0
2014-03-03 09:35:00,26.41,26.6,26.38,26.6,127300.0,17.6753,17.8025,17.6552,17.8025,127300.0
2014-03-03 09:40:00,26.6,26.67,26.54,26.63,180500.0,17.8025,17.8493,17.7623,17.8225,180500.0
2014-03-03 09:45:00,26.63,26.66,26.46,26.5,105900.0,17.8225,17.8426,17.7088,17.7355,105900.0
2014-03-03 09:50:00,26.5,26.54,26.45,26.53,114500.0,17.7355,17.7623,17.7021,17.7556,114500.0
2014-03-03 09:55:00,26.51,26.52,26.38,26.46,79000.0,17.7422,17.7489,17.6552,17.7088,79000.0
2014-03-03 10:00:00,26.46,26.53,26.36,26.4,112800.0,17.7088,17.7556,17.6418,17.6686,112800.0
2014-03-03 10:05:00,26.4,26.47,26.39,26.4,124000.0,17.6686,17.7155,17.6619,17.6686,124000.0
2014-03-03 10:10:00,26.4,26.44,26.36,26.4,89100.0,17.6686,17.6954,17.6418,17.6686,89100.0
2014-03-03 10:15:00,26.39,26.42,26.32,26.41,75300.0,17.6619,17.682,17.6151,17.6753,75300.0
2014-03-03 10:20:00,26.41,26.43,26.35,26.39,53800.0,17.6753,17.6887,17.6351,17.6619,53800.0
2014-03-03 10:25:00,26.39,26.55,26.36,26.53,77400.0,17.6619,17.769,17.6418,17.7556,77400.0
2014-03-03 10:30:00,26.52,26.53,26.44,26.46,41300.0,17.7489,17.7556,17.6954,17.7088,41300.0
2014-03-03 10:35:00,26.46,26.46,26.4,26.42,63200.0,17.7088,17.7088,17.6686,17.682,63200.0
2014-03-03 10:40:00,26.41,26.44,26.35,26.4,92600.0,17.6753,17.6954,17.6351,17.6686,92600.0
2014-03-03 10:45:00,26.41,26.41,26.33,26.33,48400.0,17.6753,17.6753,17.6218,17.6218,48400.0
2014-03-03 10:50:00,26.33,26.4,26.32,26.4,69200.0,17.6218,17.6686,17.6151,17.6686,69200.0
2014-03-03 10:55:00,26.39,26.45,26.35,26.41,61900.0,17.6619,17.7021,17.6351,17.6753,61900.0
2014-03-03 11:00:00,26.41,26.41,26.33,26.38,89200.0,17.6753,17.6753,17.6218,17.6552,89200.0
2014-03-03 11:05:00,26.37,26.37,26.28,26.35,134500.0,17.6485,17.6485,17.5883,17.6351,134500.0
2014-03-03 11:10:00,26.35,26.35,26.3,26.32,81100.0,17.6351,17.6351,17.6017,17.6151,81100.0
2014-03-03 11:15:00,26.32,26.34,26.29,26.33,76800.0,17.6151,17.6285,17.595,17.6218,76800.0
2014-03-03 11:20:00,26.34,26.39,26.32,26.37,39000.0,17.6285,17.6619,17.6151,17.6485,39000.0
2014-03-03 11:25:00,26.37,26.46,26.36,26.43,83800.0,17.6485,17.7088,17.6418,17.6887,83800.0
2014-03-03 11:30:00,26.44,26.45,26.37,26.39,66100.0,17.6954,17.7021,17.6485,17.6619,66100.0
2014-03-03 11:35:00,26.39,26.39,26.32,26.32,53500.0,17.6619,17.6619,17.6151,17.6151,53500.0
2014-03-03 11:40:00,26.32,26.43,26.31,26.39,58700.0,17.6151,17.6887,17.6084,17.6619,58700.0
2014-03-03 11:45:00,26.38,26.38,26.33,26.36,42400.0,17.6552,17.6552,17.6218,17.6418,42400.0
2014-03-03 11:50:00,26.36,26.4,26.34,26.4,41600.0,17.6418,17.6686,17.6285,17.6686,41600.0
2014-03-03 11:55:00,26.4,26.41,26.31,26.33,58300.0,17.6686,17.6753,17.6084,17.6218,58300.0
2014-03-03 12:00:00,26.32,26.36,26.26,26.27,95100.0,17.6151,17.6418,17.5749,17.5816,95100.0
2014-03-03 12:05:00,26.27,26.31,26.27,26.31,77800.0,17.5816,17.6084,17.5816,17.6084,77800.0
2014-03-03 12:10:00,26.31,26.48,26.27,26.42,118200.0,17.6084,17.7221,17.5816,17.682,118200.0
2014-03-03 12:15:00,26.42,26.43,26.31,26.34,93900.0,17.682,17.6887,17.6084,17.6285,93900.0
2014-03-03 12:20:00,26.34,26.43,26.34,26.43,44200.0,17.6285,17.6887,17.6285,17.6887,44200.0
2014-03-03 12:25:00,26.44,26.45,26.39,26.41,21900.0,17.6954,17.7021,17.6619,17.6753,21900.0
2014-03-03 12:30:00,26.41,26.42,26.38,26.39,27100.0,17.6753,17.682,17.6552,17.6619,27100.0
2014-03-03 12:35:00,26.39,26.45,26.38,26.42,56600.0,17.6619,17.7021,17.6552,17.682,56600.0
2014-03-03 12:40:00,26.42,26.43,26.29,26.33,88400.0,17.682,17.6887,17.595,17.6218,88400.0
2014-03-03 12:45:00,26.33,26.35,26.3,26.3,34900.0,17.6218,17.6351,17.6017,17.6017,34900.0
2014-03-03 12:50:00,26.31,26.35,26.28,26.3,59400.0,17.6084,17.6351,17.5883,17.6017,59400.0
2014-03-03 12:55:00,26.3,26.36,26.28,26.3,110800.0,17.6017,17.6418,17.5883,17.6017,110800.0
2014-03-03 13:00:00,26.3,26.38,26.3,26.36,47300.0,17.6017,17.6552,17.6017,17.6418,47300.0
2014-03-03 13:05:00,26.36,26.38,26.32,26.35,85400.0,17.6418,17.6552,17.6151,17.6351,85400.0
2014-03-03 13:10:00,26.35,26.35,26.29,26.33,38000.0,17.6351,17.6351,17.595,17.6218,38000.0
2014-03-03 13:15:00,26.34,26.34,26.3,26.31,35100.0,17.6285,17.6285,17.6017,17.6084,35100.0
2014-03-03 13:20:00,26.3,26.33,26.29,26.3,58800.0,17.6017,17.6218,17.595,17.6017,58800.0
2014-03-03 13:25:00,26.3,26.3,26.26,26.27,108900.0,17.6017,17.6017,17.5749,17.5816,108900.0
2014-03-03 13:30:00,26.26,26.27,26.22,26.26,88900.0,17.5749,17.5816,17.5481,17.5749,88900.0
2014-03-03 13:35:00,26.26,26.34,26.25,26.31,67600.0,17.5749,17.6285,17.5682,17.6084,67600.0
2014-03-03 13:40:00,26.32,26.33,26.27,26.31,38400.0,17.6151,17.6218,17.5816,17.6084,38400.0
2014-03-03 13:45:00,26.31,26.33,26.28,26.32,75400.0,17.6084,17.6218,17.5883,17.6151,75400.0
2014-03-03 13:50:00,26.32,26.37,26.3,26.35,75100.0,17.6151,17.6485,17.6017,17.6351,75100.0
2014-03-03 13:55:00,26.34,26.41,26.33,26.34,129800.0,17.6285,17.6753,17.6218,17.6285,129800.0
2014-03-03 14:00:00,26.35,26.36,26.28,26.28,75600.0,17.6351,17.6418,17.5883,17.5883,75600.0
2014-03-03 14:05:00,26.28,26.3,26.26,26.29,58300.0,17.5883,17.6017,17.5749,17.595,58300.0
2014-03-03 14:10:00,26.28,26.3,26.24,26.3,83800.0,17.5883,17.6017,17.5615,17.6017,83800.0
2014-03-03 14:15:00,26.31,26.32,26.23,26.23,97100.0,17.6084,17.6151,17.5548,17.5548,97100.0
2014-03-03 14:20:00,26.23,26.29,26.22,26.23,85500.0,17.5548,17.595,17.5481,17.5548,85500.0
2014-03-03 14:25:00,26.23,26.26,26.21,26.22,76700.0,17.5548,17.5749,17.5414,17.5481,76700.0
2014-03-03 14:30:00,26.22,26.22,26.15,26.21,96300.0,17.5481,17.5481,17.5013,17.5414,96300.0
2014-03-03 14:35:00,26.22,26.23,26.19,26.19,33300.0,17.5481,17.5548,17.5281,17.5281,33300.0
2014-03-03 14:40:00,26.19,26.21,26.15,26.2,115900.0,17.5281,17.5414,17.5013,17.5348,115900.0
2014-03-03 14:45:00,26.2,26.27,26.19,26.27,72100.0,17.5348,17.5816,17.5281,17.5816,72100.0
2014-03-03 14:50:00,26.27,26.29,26.18,26.18,151700.0,17.5816,17.595,17.5214,17.5214,151700.0
2014-03-03 14:55:00,26.18,26.19,26.1,26.13,167200.0,17.5214,17.5281,17.4678,17.4879,167200.0
2014-03-03 15:00:00,26.12,26.15,26.08,26.08,132300.0,17.4812,17.5013,17.4544,17.4544,132300.0
2014-03-03 15:05:00,26.08,26.1,26.03,26.03,174300.0,17.4544,17.4678,17.421,17.421,174300.0
2014-03-03 15:10:00,26.03,26.12,26.02,26.06,234100.0,17.421,17.4812,17.4143,17.4411,234100.0
2014-03-03 15:15:00,26.07,26.15,26.06,26.12,89700.0,17.4478,17.5013,17.4411,17.4812,89700.0
2014-03-03 15:20:00,26.13,26.13,26.06,26.1,59400.0,17.4879,17.4879,17.4411,17.4678,59400.0
2014-03-03 15:25:00,26.11,26.15,26.07,26.14,86800.0,17.4745,17.5013,17.4478,17.4946,86800.0
2014-03-03 15:30:00,26.14,26.16,26.1,26.12,80300.0,17.4946,17.508,17.4678,17.4812,80300.0
2014-03-03 15:35:00,26.12,26.15,26.11,26.12,88300.0,17.4812,17.5013,17.4745,17.4812,88300.0
2014-03-03 15:40:00,26.13,26.19,26.09,26.19,278400.0,17.4879,17.5281,17.4611,17.5281,278400.0
2014-03-03 15:45:00,26.18,26.2,26.16,26.18,165900.0,17.5214,17.5348,17.508,17.5214,165900.0
2014-03-03 15:50:00,26.18,26.18,26.14,26.18,273300.0,17.5214,17.5214,17.4946,17.5214,273300.0
2014-03-03 15:55:00,26.18,26.18,26.12,26.14,474500.0,17.5214,17.5214,17.4812,17.4946,474500.0
2014-03-04 09:30:00,26.46,26.54,26.43,26.46,247700.0,17.7088,17.7623,17.6887,17.7088,247700.0
2014-03-04 09:35:00,26.45,26.45,26.31,26.4,109100.0,17.7021,17.7021,17.6084,17.6686,109100.0
2014-03-04 09:40:00,26.39,26.41,26.34,26.36,88900.0,17.6619,17.6753,17.6285,17.6418,88900.0
2014-03-04 09:45:00,26.37,26.43,26.29,26.36,167600.0,17.6485,17.6887,17.595,17.6418,167600.0
2014-03-04 09:50:00,26.36,26.4,26.26,26.27,82700.0,17.6418,17.6686,17.5749,17.5816,82700.0
2014-03-04 09:55:00,26.27,26.28,26.2,26.21,108400.0,17.5816,17.5883,17.5348,17.5414,108400.0
2014-03-04 10:00:00,26.22,26.27,26.15,26.16,153800.0,17.5481,17.5816,17.5013,17.508,153800.0
2014-03-04 10:05:00,26.16,26.23,26.12,26.22,116900.0,17.508,17.5548,17.4812,17.5481,116900.0
2014-03-04 10:10:00,26.22,26.3,26.2,26.29,108700.0,17.5481,17.6017,17.5348,17.595,108700.0
2014-03-04 10:15:00,26.29,26.33,26.28,26.33,119100.0,17.595,17.6218,17.5883,17.6218,119100.0
2014-03-04 10:20:00,26.34,26.4,26.28,26.28,80900.0,17.6285,17.6686,17.5883,17.5883,80900.0
2014-03-04 10:25:00,26.27,26.28,26.22,26.23,78500.0,17.5816,17.5883,17.5481,17.5548,78500.0
2014-03-04 10:30:00,26.23,26.26,26.2,26.25,55000.0,17.5548,17.5749,17.5348,17.5682,55000.0
2014-03-04 10:35:00,26.25,26.31,26.16,26.31,126400.0,17.5682,17.6084,17.508,17.6084,126400.0
2014-03-04 10:40:00,26.3,26.35,26.26,26.28,184000.0,17.6017,17.6351,17.5749,17.5883,184000.0
2014-03-04 10:45:00,26.27,26.28,26.22,26.23,55700.0,17.5816,17.5883,17.5481,17.5548,55700.0
2014-03-04 10:50:00,26.22,26.23,26.21,26.22,24700.0,17.5481,17.5548,17.5414,17.5481,24700.0
2014-03-04 10:55:00,26.21,26.26,26.19,26.26,75800.0,17.5414,17.5749,17.5281,17.5749,75800.0
2014-03-04 11:00:00,26.26,26.26,26.17,26.19,48500.0,17.5749,17.5749,17.5147,17.5281,48500.0
2014-03-04 11:05:00,26.19,26.19,26.15,26.17,87000.0,17.5281,17.5281,17.5013,17.5147,87000.0
2014-03-04 11:10:00,26.17,26.19,26.11,26.14,105500.0,17.5147,17.5281,17.4745,17.4946,105500.0
2014-03-04 11:15:00,26.14,26.19,26.14,26.18,50000.0,17.4946,17.5281,17.4946,17.5214,50000.0
2014-03-04 11:20:00,26.17,26.25,26.14,26.24,153300.0,17.5147,17.5682,17.4946,17.5615,153300.0
2014-03-04 11:25:00,26.25,26.25,26.15,26.16,48000.0,17.5682,17.5682,17.5013,17.508,48000.0
2014-03-04 11:30:00,26.16,26.16,26.03,26.06,127800.0,17.508,17.508,17.421,17.4411,127800.0
2014-03-04 11:35:00,26.06,26.07,26.01,26.04,121200.0,17.4411,17.4478,17.4076,17.4277,121200.0
2014-03-04 11:40:00,26.04,26.08,26.02,26.05,126700.0,17.4277,17.4544,17.4143,17.4344,126700.0
2014-03-04 11:45:00,26.05,26.08,26.01,26.08,121000.0,17.4344,17.4544,17.4076,17.4544,121000.0
2014-03-04 11:50:00,26.07,26.08,26.05,26.08,41900.0,17.4478,17.4544,17.4344,17.4544,41900.0
2014-03-04 11:55:00,26.08,26.14,26.08,26.14,55700.0,17.4544,17.4946,17.4544,17.4946,55700.0
2014-03-04 12:00:00,26.13,26.2,26.13,26.19,94300.0,17.4879,17.5348,17.4879,17.5281,94300.0
2014-03-04 12:05:00,26.19,26.2,26.16,26.2,95100.0,17.5281,17.5348,17.508,17.5348,95100.0
2014-03-04 12:10:00,26.2,26.23,26.19,26.2,64000.0,17.5348,17.5548,17.5281,17.5348,64000.0
2014-03-04 12:15:00,26.21,26.22,26.18,26.22,58400.0,17.5414,17.5481,17.5214,17.5481,58400.0
2014-03-04 12:20:00,26.23,26.23,26.19,26.2,50800.0,17.5548,17.5548,17.5281,17.5348,50800.0
2014-03-04 12:25:00,26.2,26.2,26.17,26.17,82500.0,17.5348,17.5348,17.5147,17.5147,82500.0
2014-03-04 12:30:00,26.17,26.2,26.16,26.2,53900.0,17.5147,17.5348,17.508,17.5348,53900.0
2014-03-04 12:35:00,26.21,26.22,26.16,26.16,33000.0,17.5414,17.5481,17.508,17.508,33000.0
2014-03-04 12:40:00,26.16,26.18,26.1,26.11,105500.0,17.508,17.5214,17.4678,17.4745,105500.0
2014-03-04 12:45:00,26.11,26.11,26.02,26.03,127000.0,17.4745,17.4745,17.4143,17.421,127000.0
2014-03-04 12:50:00,26.03,26.04,26.02,26.03,77100.0,17.421,17.4277,17.4143,17.421,77100.0
2014-03-04 12:55:00,26.02,26.03,26.01,26.02,95700.0,17.4143,17.421,17.4076,17.4143,95700.0
2014-03-04 13:00:00,26.02,26.02,26.0,26.01,214400.0,17.4143,17.4143,17.4009,17.4076,214400.0
2014-03-04 13:05:00,26.01,26.01,25.95,25.97,122500.0,17.4076,17.4076,17.3674,17.3808,122500.0
2014-03-04 13:10:00,25.97,25.97,25.85,25.86,175100.0,17.3808,17.3808,17.3005,17.3072,175100.0
2014-03-04 13:15:00,25.86,25.87,25.84,25.85,124500.0,17.3072,17.3139,17.2938,17.3005,124500.0
2014-03-04 13:20:00,25.86,25.86,25.8,25.81,125700.0,17.3072,17.3072,17.267,17.2737,125700.0
2014-03-04 13:25:00,25.81,25.94,25.8,25.93,151000.0,17.2737,17.3607,17.267,17.3541,151000.0
2014-03-04 13:30:00,25.93,25.94,25.78,25.78,232700.0,17.3541,17.3607,17.2537,17.2537,232700.0
2014-03-04 13:35:00,25.79,25.87,25.75,25.81,154100.0,17.2604,17.3139,17.2336,17.2737,154100.0
2014-03-04 13:40:00,25.82,25.87,25.81,25.86,67800.0,17.2804,17.3139,17.2737,17.3072,67800.0
2014-03-04 13:45:00,25.86,25.93,25.86,25.88,132300.0,17.3072,17.3541,17.3072,17.3206,132300.0
2014-03-04 13:50:00,25.87,25.88,25.75,25.77,151900.0,17.3139,17.3206,17.2336,17.247,151900.0
2014-03-04 13:55:00,25.76,25.82,25.73,25.73,195400.0,17.2403,17.2804,17.2202,17.2202,195400.0
2014-03-04 14:00:00,25.72,25.72,25.64,25.68,300100.0,17.2135,17.2135,17.16,17.1867,300100.0
2014-03-04 14:05:00,25.68,25.79,25.68,25.77,180100.0,17.1867,17.2604,17.1867,17.247,180100.0
2014-03-04 14:10:00,25.77,25.78,25.7,25.7,94700.0,17.247,17.2537,17.2001,17.2001,94700.0
2014-03-04 14:15:00,25.7,25.7,25.64,25.67,152000.0,17.2001,17.2001,17.16,17.18,152000.0
2014-03-04 14:20:00,25.68,25.7,25.63,25.63,152700.0,17.1867,17.2001,17.1533,17.1533,152700.0
2014-03-04 14:25:00,25.63,25.67,25.6,25.67,154500.0,17.1533,17.18,17.1332,17.18,154500.0
2014-03-04 14:30:00,25.68,25.68,25.64,25.64,80300.0,17.1867,17.1867,17.16,17.16,80300.0
2014-03-04 14:35:00,25.65,25.71,25.6,25.71,144300.0,17.1667,17.2068,17.1332,17.2068,144300.0
2014-03-04 14:40:00,25.71,25.72,25.67,25.72,68500.0,17.2068,17.2135,17.18,17.2135,68500.0
2014-03-04 14:45:00,25.73,25.73,25.68,25.68,73100.0,17.2202,17.2202,17.1867,17.1867,73100.0
2014-03-04 14:50:00,25.69,25.71,25.67,25.71,56900.0,17.1934,17.2068,17.18,17.2068,56900.0
2014-03-04 14:55:00,25.7,25.72,25.69,25.71,68300.0,17.2001,17.2135,17.1934,17.2068,68300.0
2014-03-04 15:00:00,25.71,25.81,25.71,25.76,211600.0,17.2068,17.2737,17.2068,17.2403,211600.0
2014-03-04 15:05:00,25.76,25.8,25.75,25.8,99900.0,17.2403,17.267,17.2336,17.267,99900.0
2014-03-04 15:10:00,25.8,25.83,25.8,25.81,89000.0,17.267,17.2871,17.267,17.2737,89000.0
2014-03-04 15:15:00,25.82,25.85,25.78,25.81,85000.0,17.2804,17.3005,17.2537,17.2737,85000.0
2014-03-04 15:20:00,25.8,25.87,25.8,25.86,100100.0,17.267,17.3139,17.267,17.3072,100100.0
2014-03-04 15:25:00,25.86,25.87,25.8,25.86,122200.0,17.3072,17.3139,17.267,17.3072,122200.0
2014-03-04 15:30:00,25.86,25.86,25.84,25.85,68900.0,17.3072,17.3072,17.2938,17.3005,68900.0
2014-03-04 15:35:00,25.85,25.86,25.82,25.85,147900.0,17.3005,17.3072,17.2804,17.3005,147900.0
2014-03-04 15:40:00,25.85,25.92,25.85,25.92,125100.0,17.3005,17.3474,17.3005,17.3474,125100.0
2014-03-04 15:45:00,25.92,25.92,25.83,25.83,168700.0,17.3474,17.3474,17.2871,17.2871,168700.0
2014-03-04 15:50:00,25.84,25.84,25.79,25.8,208700.0,17.2938,17.2938,17.2604,17.267,208700.0
2014-03-04 15:55:00,25.8,25.83,25.79,25.8,501700.0,17.267,17.2871,17.2604,17.267,501700.0
2014-03-05 09:30:00,25.98,26.29,25.96,26.24,604700.0,17.3875,17.595,17.3741,17.5615,604700.0
2014-03-05 09:35:00,26.2,26.25,26.02,26.17,249000.0,17.5348,17.5682,17.4143,17.5147,249000.0
2014-03-05 09:40:00,26.19,26.38,26.19,26.35,207100.0,17.5281,17.6552,17.5281,17.6351,207100.0
2014-03-05 09:45:00,26.35,26.35,26.09,26.21,176200.0,17.6351,17.6351,17.4611,17.5414,176200.0
2014-03-05 09:50:00,26.21,26.21,26.13,26.13,43000.0,17.5414,17.5414,17.4879,17.4879,43000.0
2014-03-05 09:55:00,26.13,26.13,26.0,26.02,138900.0,17.4879,17.4879,17.4009,17.4143,138900.0
2014-03-05 10:00:00,26.01,26.03,25.85,25.88,186900.0,17.4076,17.421,17.3005,17.3206,186900.0
2014-03-05 10:05:00,25.87,25.97,25.82,25.96,150400.0,17.3139,17.3808,17.2804,17.3741,150400.0
2014-03-05 10:10:00,25.96,25.97,25.84,25.84,84600.0,17.3741,17.3808,17.2938,17.2938,84600.0
2014-03-05 10:15:00,25.84,25.86,25.78,25.78,136000.0,17.2938,17.3072,17.2537,17.2537,136000.0
2014-03-05 10:20:00,25.79,25.88,25.77,25.88,71400.0,17.2604,17.3206,17.247,17.3206,71400.0
2014-03-05 10:25:00,25.88,25.96,25.88,25.9,58200.0,17.3206,17.3741,17.3206,17.334,58200.0
2014-03-05 10:30:00,25.91,25.94,25.89,25.9,49700.0,17.3407,17.3607,17.3273,17.334,49700.0
2014-03-05 10:35:00,25.9,25.91,25.84,25.84,69900.0,17.334,17.3407,17.2938,17.2938,69900.0
2014-03-05 10:40:00,25.84,25.85,25.81,25.85,36300.0,17.2938,17.3005,17.2737,17.3005,36300.0
2014-03-05 10:45:00,25.84,25.85,25.73,25.74,90300.0,17.2938,17.3005,17.2202,17.2269,90300.0
2014-03-05 10:50:00,25.74,25.75,25.71,25.73,79000.0,17.2269,17.2336,17.2068,17.2202,79000.0
2014-03-05 10:55:00,25.74,25.78,25.71,25.76,99600.0,17.2269,17.2537,17.2068,17.2403,99600.0
2014-03-05 11:00:00,25.76,25.83,25.76,25.81,163400.0,17.2403,17.2871,17.2403,17.2737,163400.0
2014-03-05 11:05:00,25.81,25.87,25.81,25.85,80600.0,17.2737,17.3139,17.2737,17.3005,80600.0
2014-03-05 11:10:00,25.84,25.85,25.82,25.82,45700.0,17.2938,17.3005,17.2804,17.2804,45700.0
2014-03-05 11:15:00,25.81,25.84,25.78,25.83,92300.0,17.2737,17.2938,17.2537,17.2871,92300.0
2014-03-05 11:20:00,25.83,25.93,25.82,25.92,119600.0,17.2871,17.3541,17.2804,17.3474,119600.0
2014-03-05 11:25:00,25.93,25.95,25.84,25.86,111900.0,17.3541,17.3674,17.2938,17.3072,111900.0
2014-03-05 11:30:00,25.86,25.87,25.78,25.79,79900.0,17.3072,17.3139,17.2537,17.2604,79900.0
2014-03-05 11:35:00,25.78,25.84,25.76,25.84,79500.0,17.2537,17.2938,17.2403,17.2938,79500.0
2014-03-05 11:40:00,25.83,25.84,25.78,25.81,56500.0,17.2871,17.2938,17.2537,17.2737,56500.0
2014-03-05 11:45:00,25.8,25.86,25.8,25.84,58600.0,17.267,17.3072,17.267,17.2938,58600.0
2014-03-05 11:50:00,25.84,25.88,25.81,25.81,32100.0,17.2938,17.3206,17.2737,17.2737,32100.0
2014-03-05 11:55:00,25.81,25.85,25.8,25.83,31100.0,17.2737,17.3005,17.267,17.2871,31100.0
2014-03-05 12:00:00,25.83,25.85,25.78,25.81,26500.0,17.2871,17.3005,17.2537,17.2737,26500.0
2014-03-05 12:05:00,25.81,25.84,25.81,25.83,20900.0,17.2737,17.2938,17.2737,17.2871,20900.0
2014-03-05 12:10:00,25.83,25.84,25.78,25.81,29400.0,17.2871,17.2938,17.2537,17.2737,29400.0
2014-03-05 12:15:00,25.82,25.83,25.79,25.79,38500.0,17.2804,17.2871,17.2604,17.2604,38500.0
2014-03-05 12:20:00,25.79,25.82,25.77,25.78,38300.0,17.2604,17.2804,17.247,17.2537,38300.0
2014-03-05 12:25:00,25.77,25.79,25.73,25.73,79100.0,17.247,17.2604,17.2202,17.2202,79100.0
2014-03-05 12:30:00,25.73,25.77,25.72,25.74,59000.0,17.2202,17.247,17.2135,17.2269,59000.0
2014-03-05 12:35:00,25.74,25.79,25.74,25.75,53500.0,17.2269,17.2604,17.2269,17.2336,53500.0
2014-03-05 12:40:00,25.76,25.76,25.69,25.69,166300.0,17.2403,17.2403,17.1934,17.1934,166300.0
2014-03-05 12:45:00,25.7,25.71,25.65,25.68,233800.0,17.2001,17.2068,17.1667,17.1867,233800.0
2014-03-05 12:50:00,25.68,25.71,25.61,25.62,191200.0,17.1867,17.2068,17.1399,17.1466,191200.0
2014-03-05 12:55:00,25.62,25.67,25.6,25.62,211800.0,17.1466,17.18,17.1332,17.1466,211800.0
2014-03-05 13:00:00,25.62,25.66,25.62,25.65,115300.0,17.1466,17.1734,17.1466,17.1667,115300.0
2014-03-05 13:05:00,25.64,25.68,25.63,25.65,135800.0,17.16,17.1867,17.1533,17.1667,135800.0
2014-03-05 13:10:00,25.66,25.67,25.64,25.64,83700.0,17.1734,17.18,17.16,17.16,83700.0
2014-03-05 13:15:00,25.65,25.68,25.61,25.63,68100.0,17.1667,17.1867,17.1399,17.1533,68100.0
2014-03-05 13:20:00,25.61,25.64,25.58,25.59,86600.0,17.1399,17.16,17.1198,17.1265,86600.0
2014-03-05 13:25:00,25.59,25.62,25.58,25.61,37200.0,17.1265,17.1466,17.1198,17.1399,37200.0
2014-03-05 13:30:00,25.61,25.62,25.53,25.54,131600.0,17.1399,17.1466,17.0863,17.093,131600.0
2014-03-05 13:35:00,25.54,25.55,25.52,25.54,47500.0,17.093,17.0997,17.0797,17.093,47500.0
2014-03-05 13:40:00,25.54,25.55,25.53,25.53,48600.0,17.093,17.0997,17.0863,17.0863,48600.0
2014-03-05 13:45:00,25.54,25.54,25.46,25.46,126000.0,17.093,17.093,17.0395,17.0395,126000.0
2014-03-05 13:50:00,25.46,25.52,25.45,25.51,71300.0,17.0395,17.0797,17.0328,17.073,71300.0
2014-03-05 13:55:00,25.52,25.58,25.52,25.55,59000.0,17.0797,17.1198,17.0797,17.0997,59000.0
2014-03-05 14:00:00,25.56,25.6,25.55,25.56,51900.0,17.1064,17.1332,17.0997,17.1064,51900.0
2014-03-05 14:05:00,25.56,25.58,25.53,25.58,36700.0,17.1064,17.1198,17.0863,17.1198,36700.0
2014-03-05 14:10:00,25.57,25.61,25.57,25.59,60200.0,17.1131,17.1399,17.1131,17.1265,60200.0
2014-03-05 14:15:00,25.57,25.57,25.54,25.56,60700.0,17.1131,17.1131,17.093,17.1064,60700.0
2014-03-05 14:20:00,25.55,25.56,25.46,25.46,82900.0,17.0997,17.1064,17.0395,17.0395,82900.0
2014-03-05 14:25:00,25.46,25.47,25.4,25.46,161500.0,17.0395,17.0462,16.9993,17.0395,161500.0
2014-03-05 14:30:00,25.47,25.5,25.46,25.49,61300.0,17.0462,17.0663,17.0395,17.0596,61300.0
2014-03-05 14:35:00,25.49,25.49,25.42,25.44,62200.0,17.0596,17.0596,17.0127,17.0261,62200.0
2014-03-05 14:40:00,25.43,25.46,25.4,25.42,104300.0,17.0194,17.0395,16.9993,17.0127,104300.0
2014-03-05 14:45:00,25.42,25.42,25.4,25.41,70100.0,17.0127,17.0127,16.9993,17.006,70100.0
2014-03-05 14:50:00,25.41,25.44,25.39,25.43,88800.0,17.006,17.0261,16.9926,17.0194,88800.0
2014-03-05 14:55:00,25.42,25.44,25.41,25.42,69700.0,17.0127,17.0261,17.006,17.0127,69700.0
2014-03-05 15:00:00,25.42,25.46,25.42,25.45,63300.0,17.0127,17.0395,17.0127,17.0328,63300.0
2014-03-05 15:05:00,25.45,25.5,25.45,25.45,75400.0,17.0328,17.0663,17.0328,17.0328,75400.0
2014-03-05 15:10:00,25.46,25.52,25.46,25.49,96900.0,17.0395,17.0797,17.0395,17.0596,96900.0
2014-03-05 15:15:00,25.49,25.54,25.49,25.54,39600.0,17.0596,17.093,17.0596,17.093,39600.0
2014-03-05 15:20:00,25.53,25.57,25.52,25.55,54300.0,17.0863,17.1131,17.0797,17.0997,54300.0
2014-03-05 15:25:00,25.55,25.55,25.52,25.53,85100.0,17.0997,17.0997,17.0797,17.0863,85100.0
2014-03-05 15:30:00,25.53,25.55,25.5,25.55,59700.0,17.0863,17.0997,17.0663,17.0997,59700.0
2014-03-05 15:35:00,25.56,25.56,25.52,25.53,62200.0,17.1064,17.1064,17.0797,17.0863,62200.0
2014-03-05 15:40:00,25.53,25.53,25.49,25.5,94500.0,17.0863,17.0863,17.0596,17.0663,94500.0
2014-03-05 15:45:00,25.5,25.56,25.5,25.55,159600.0,17.0663,17.1064,17.0663,17.0997,159600.0
2014-03-05 15:50:00,25.55,25.56,25.5,25.54,224300.0,17.0997,17.1064,17.0663,17.093,224300.0
2014-03-05 15:55:00,25.54,25.56,25.52,25.54,263300.0,17.093,17.1064,17.0797,17.093,263300.0
2014-03-06 09:30:00,25.6,25.62,25.5,25.52,151900.0,17.1332,17.1466,17.0663,17.0797,151900.0
2014-03-06 09:35:00,25.52,25.53,25.39,25.45,91600.0,17.0797,17.0863,16.9926,17.0328,91600.0
2014-03-06 09:40:00,25.44,25.51,25.44,25.45,100200.0,17.0261,17.073,17.0261,17.0328,100200.0
2014-03-06 09:45:00,25.45,25.48,25.2,25.23,269800.0,17.0328,17.0529,16.8655,16.8856,269800.0
2014-03-06 09:50:00,25.23,25.32,25.21,25.23,176600.0,16.8856,16.9458,16.8722,16.8856,176600.0
2014-03-06 09:55:00,25.24,25.24,25.2,25.2,104900.0,16.8923,16.8923,16.8655,16.8655,104900.0
2014-03-06 10:00:00,25.2,25.21,25.1,25.14,166300.0,16.8655,16.8722,16.7986,16.8253,166300.0
2014-03-06 10:05:00,25.14,25.15,25.01,25.02,197300.0,16.8253,16.832,16.7383,16.745,197300.0
2014-03-06 10:10:00,25.02,25.03,24.88,24.9,581100.0,16.745,16.7517,16.6513,16.6647,581100.0
2014-03-06 10:15:00,24.89,24.93,24.81,24.83,261000.0,16.658,16.6848,16.6045,16.6179,261000.0
2014-03-06 10:20:00,24.84,24.91,24.79,24.88,275100.0,16.6246,16.6714,16.5911,16.6513,275100.0
2014-03-06 10:25:00,24.87,24.93,24.85,24.88,133000.0,16.6446,16.6848,16.6312,16.6513,133000.0
2014-03-06 10:30:00,24.88,24.94,24.85,24.85,289700.0,16.6513,16.6915,16.6312,16.6312,289700.0
2014-03-06 10:35:00,24.85,24.86,24.72,24.73,304600.0,16.6312,16.6379,16.5442,16.5509,304600.0
2014-03-06 10:40:00,24.73,24.81,24.7,24.73,206300.0,16.5509,16.6045,16.5309,16.5509,206300.0
2014-03-06 10:45:00,24.73,24.79,24.71,24.75,273100.0,16.5509,16.5911,16.5375,16.5643,273100.0
2014-03-06 10:50:00,24.75,24.85,24.73,24.85,133100.0,16.5643,16.6312,16.5509,16.6312,133100.0
2014-03-06 10:55:00,24.85,24.9,24.82,24.9,102400.0,16.6312,16.6647,16.6112,16.6647,102400.0
2014-03-06 11:00:00,24.9,24.93,24.87,24.88,135100.0,16.6647,16.6848,16.6446,16.6513,135100.0
2014-03-06 11:05:00,24.89,24.9,24.83,24.85,120100.0,16.658,16.6647,16.6179,16.6312,120100.0
2014-03-06 11:10:00,24.85,24.87,24.82,24.84,93000.0,16.6312,16.6446,16.6112,16.6246,93000.0
2014-03-06 11:15:00,24.85,24.85,24.78,24.82,70400.0,16.6312,16.6312,16.5844,16.6112,70400.0
2014-03-06 11:20:00,24.83,24.85,24.79,24.79,82400.0,16.6179,16.6312,16.5911,16.5911,82400.0
2014-03-06 11:25:00,24.79,24.84,24.78,24.84,107000.0,16.5911,16.6246,16.5844,16.6246,107000.0
2014-03-06 11:30:00,24.83,24.88,24.81,24.88,64600.0,16.6179,16.6513,16.6045,16.6513,64600.0
2014-03-06 11:35:00,24.88,24.94,24.88,24.92,91600.0,16.6513,16.6915,16.6513,16.6781,91600.0
2014-03-06 11:40:00,24.93,24.98,24.92,24.94,99500.0,16.6848,16.7183,16.6781,16.6915,99500.0
2014-03-06 11:45:00,24.94,25.03,24.93,25.02,87100.0,16.6915,16.7517,16.6848,16.745,87100.0
2014-03-06 11:50:00,25.02,25.06,25.02,25.04,67500.0,16.745,16.7718,16.745,16.7584,67500.0
2014-03-06 11:55:00,25.05,25.12,25.05,25.12,72600.0,16.7651,16.8119,16.7651,16.8119,72600.0
2014-03-06 12:00:00,25.12,25.12,25.04,25.05,75900.0,16.8119,16.8119,16.7584,16.7651,75900.0
2014-03-06 12:05:00,25.05,25.11,25.05,25.08,41800.0,16.7651,16.8053,16.7651,16.7852,41800.0
2014-03-06 12:10:00,25.08,25.1,25.06,25.08,54200.0,16.7852,16.7986,16.7718,16.7852,54200.0
2014-03-06 12:15:00,25.08,25.11,25.08,25.1,33200.0,16.7852,16.8053,16.7852,16.7986,33200.0
2014-03-06 12:20:00,25.1,25.11,25.08,25.09,22400.0,16.7986,16.8053,16.7852,16.7919,22400.0
2014-03-06 12:25:00,25.1,25.13,25.06,25.08,57500.0,16.7986,16.8186,16.7718,16.7852,57500.0
2014-03-06 12:30:00,25.08,25.09,25.02,25.03,25500.0,16.7852,16.7919,16.745,16.7517,25500.0
2014-03-06 12:35:00,25.03,25.13,25.03,25.12,53800.0,16.7517,16.8186,16.7517,16.8119,53800.0
2014-03-06 12:40:00,25.12,25.13,25.11,25.11,27800.0,16.8119,16.8186,16.8053,16.8053,27800.0
2014-03-06 12:45:00,25.11,25.12,25.09,25.11,43300.0,16.8053,16.8119,16.7919,16.8053,43300.0
2014-03-06 12:50:00,25.11,25.13,25.05,25.08,92500.0,16.8053,16.8186,16.7651,16.7852,92500.0
2014-03-06 12:55:00,25.08,25.09,25.05,25.08,50700.0,16.7852,16.7919,16.7651,16.7852,50700.0
2014-03-06 13:00:00,25.07,25.12,25.07,25.1,32100.0,16.7785,16.8119,16.7785,16.7986,32100.0
2014-03-06 13:05:00,25.11,25.12,25.06,25.1,96100.0,16.8053,16.8119,16.7718,16.7986,96100.0
2014-03-06 13:10:00,25.1,25.11,25.07,25.08,21300.0,16.7986,16.8053,16.7785,16.7852,21300.0
2014-03-06 13:15:00,25.09,25.09,25.07,25.08,21500.0,16.7919,16.7919,16.7785,16.7852,21500.0
2014-03-06 13:20:00,25.08,25.13,25.08,25.12,38500.0,16.7852,16.8186,16.7852,16.8119,38500.0
2014-03-06 13:25:00,25.12,25.13,25.1,25.11,62900.0,16.8119,16.8186,16.7986,16.8053,62900.0
2014-03-06 13:30:00,25.11,25.11,25.06,25.06,69700.0,16.8053,16.8053,16.7718,16.7718,69700.0
2014-03-06 13:35:00,25.07,25.08,25.03,25.05,81900.0,16.7785,16.7852,16.7517,16.7651,81900.0
2014-03-06 13:40:00,25.05,25.05,24.99,25.0,105300.0,16.7651,16.7651,16.7249,16.7316,105300.0
2014-03-06 13:45:00,25.01,25.03,24.99,25.0,106700.0,16.7383,16.7517,16.7249,16.7316,106700.0
2014-03-06 13:50:00,25.0,25.05,24.99,25.05,115100.0,16.7316,16.7651,16.7249,16.7651,115100.0
2014-03-06 13:55:00,25.05,25.07,25.04,25.05,92800.0,16.7651,16.7785,16.7584,16.7651,92800.0
2014-03-06 14:00:00,25.05,25.11,25.03,25.1,92000.0,16.7651,16.8053,16.7517,16.7986,92000.0
2014-03-06 14:05:00,25.11,25.13,25.1,25.12,65200.0,16.8053,16.8186,16.7986,16.8119,65200.0
2014-03-06 14:10:00,25.12,25.14,25.1,25.14,53900.0,16.8119,16.8253,16.7986,16.8253,53900.0
2014-03-06 14:15:00,25.14,25.15,25.11,25.15,51700.0,16.8253,16.832,16.8053,16.832,51700.0
2014-03-06 14:20:00,25.15,25.2,25.12,25.16,136200.0,16.832,16.8655,16.8119,16.8387,136200.0
2014-03-06 14:25:00,25.16,25.22,25.16,25.19,183400.0,16.8387,16.8789,16.8387,16.8588,183400.0
2014-03-06 14:30:00,25.19,25.34,25.19,25.3,281600.0,16.8588,16.9592,16.8588,16.9324,281600.0
2014-03-06 14:35:00,25.3,25.46,25.3,25.46,242800.0,16.9324,17.0395,16.9324,17.0395,242800.0
2014-03-06 14:40:00,25.46,25.5,25.39,25.4,165400.0,17.0395,17.0663,16.9926,16.9993,165400.0
2014-03-06 14:45:00,25.4,25.44,25.39,25.41,55800.0,16.9993,17.0261,16.9926,17.006,55800.0
2014-03-06 14:50:00,25.41,25.43,25.39,25.39,58300.0,17.006,17.0194,16.9926,16.9926,58300.0
2014-03-06 14:55:00,25.39,25.41,25.37,25.39,48300.0,16.9926,17.006,16.9793,16.9926,48300.0
2014-03-06 15:00:00,25.39,25.48,25.39,25.48,73700.0,16.9926,17.0529,16.9926,17.0529,73700.0
2014-03-06 15:05:00,25.48,25.48,25.47,25.48,55200.0,17.0529,17.0529,17.0462,17.0529,55200.0
2014-03-06 15:10:00,25.47,25.53,25.47,25.52,176300.0,17.0462,17.0863,17.0462,17.0797,176300.0
2014-03-06 15:15:00,25.52,25.54,25.47,25.48,112700.0,17.0797,17.093,17.0462,17.0529,112700.0
2014-03-06 15:20:00,25.48,25.49,25.44,25.46,222300.0,17.0529,17.0596,17.0261,17.0395,222300.0
2014-03-06 15:25:00,25.46,25.46,25.39,25.43,70400.0,17.0395,17.0395,16.9926,17.0194,70400.0
2014-03-06 15:30:00,25.42,25.47,25.4,25.41,59400.0,17.0127,17.0462,16.9993,17.006,59400.0
2014-03-06 15:35:00,25.4,25.41,25.38,25.39,86300.0,16.9993,17.006,16.986,16.9926,86300.0
2014-03-06 15:40:00,25.38,25.41,25.38,25.39,94500.0,16.986,17.006,16.986,16.9926,94500.0
2014-03-06 15:45:00,25.39,25.43,25.38,25.4,173200.0,16.9926,17.0194,16.986,16.9993,173200.0
2014-03-06 15:50:00,25.4,25.41,25.4,25.4,146400.0,16.9993,17.006,16.9993,16.9993,146400.0
2014-03-06 15:55:00,25.41,25.47,25.4,25.44,598900.0,17.006,17.0462,16.9993,17.0261,598900.0
2014-03-07 09:30:00,25.57,25.58,25.21,25.32,179800.0,17.1131,17.1198,16.8722,16.9458,179800.0
2014-03-07 09:35:00,25.32,25.36,25.19,25.35,101100.0,16.9458,16.9726,16.8588,16.9659,101100.0
2014-03-07 09:40:00,25.33,25.36,25.26,25.32,77500.0,16.9525,16.9726,16.9056,16.9458,77500.0
2014-03-07 09:45:00,25.31,25.37,25.29,25.31,86500.0,16.9391,16.9793,16.9257,16.9391,86500.0
2014-03-07 09:50:00,25.31,25.45,25.29,25.45,87500.0,16.9391,17.0328,16.9257,17.0328,87500.0
2014-03-07 09:55:00,25.44,25.55,25.43,25.5,87000.0,17.0261,17.0997,17.0194,17.0663,87000.0
2014-03-07 10:00:00,25.5,25.67,25.47,25.66,161400.0,17.0663,17.18,17.0462,17.1734,161400.0
2014-03-07 10:05:00,25.66,25.75,25.57,25.74,199800.0,17.1734,17.2336,17.1131,17.2269,199800.0
2014-03-07 10:10:00,25.74,25.78,25.69,25.77,138000.0,17.2269,17.2537,17.1934,17.247,138000.0
2014-03-07 10:15:00,25.77,25.79,25.61,25.73,163900.0,17.247,17.2604,17.1399,17.2202,163900.0
2014-03-07 10:20:00,25.74,25.75,25.63,25.63,103900.0,17.2269,17.2336,17.1533,17.1533,103900.0
2014-03-07 10:25:00,25.63,25.74,25.61,25.64,225600.0,17.1533,17.2269,17.1399,17.16,225600.0
2014-03-07 10:30:00,25.64,25.67,25.6,25.6,59800.0,17.16,17.18,17.1332,17.1332,59800.0
2014-03-07 10:35:00,25.61,25.67,25.6,25.66,75500.0,17.1399,17.18,17.1332,17.1734,75500.0
2014-03-07 10:40:00,25.67,25.7,25.66,25.7,68100.0,17.18,17.2001,17.1734,17.2001,68100.0
2014-03-07 10:45:00,25.69,25.72,25.66,25.72,66600.0,17.1934,17.2135,17.1734,17.2135,66600.0
2014-03-07 10:50:00,25.72,25.73,25.69,25.7,116100.0,17.2135,17.2202,17.1934,17.2001,116100.0
2014-03-07 10:55:00,25.7,25.7,25.6,25.6,67700.0,17.2001,17.2001,17.1332,17.1332,67700.0
2014-03-07 11:00:00,25.6,25.62,25.56,25.59,66200.0,17.1332,17.1466,17.1064,17.1265,66200.0
2014-03-07 11:05:00,25.58,25.63,25.54,25.63,73900.0,17.1198,17.1533,17.093,17.1533,73900.0
2014-03-07 11:10:00,25.62,25.62,25.54,25.58,134700.0,17.1466,17.1466,17.093,17.1198,134700.0
2014-03-07 11:15:00,25.58,25.61,25.5,25.61,74800.0,17.1198,17.1399,17.0663,17.1399,74800.0
2014-03-07 11:20:00,25.61,25.62,25.53,25.57,54200.0,17.1399,17.1466,17.0863,17.1131,54200.0
2014-03-07 11:25:00,25.57,25.61,25.57,25.6,35000.0,17.1131,17.1399,17.1131,17.1332,35000.0
2014-03-07 11:30:00,25.61,25.66,25.61,25.66,59900.0,17.1399,17.1734,17.1399,17.1734,59900.0
2014-03-07 11:35:00,25.65,25.71,25.65,25.7,82000.0,17.1667,17.2068,17.1667,17.2001,82000.0
2014-03-07 11:40:00,25.7,25.77,25.69,25.75,80600.0,17.2001,17.247,17.1934,17.2336,80600.0
2014-03-07 11:45:00,25.76,25.83,25.76,25.81,99000.0,17.2403,17.2871,17.2403,17.2737,99000.0
2014-03-07 11:50:00,25.81,25.83,25.8,25.82,120800.0,17.2737,17.2871,17.267,17.2804,120800.0
2014-03-07 11:55:00,25.82,25.88,25.81,25.87,145600.0,17.2804,17.3206,17.2737,17.3139,145600.0
2014-03-07 12:00:00,25.87,25.87,25.85,25.85,60500.0,17.3139,17.3139,17.3005,17.3005,60500.0
2014-03-07 12:05:00,25.85,25.88,25.84,25.88,55800.0,17.3005,17.3206,17.2938,17.3206,55800.0
2014-03-07 12:10:00,25.88,25.89,25.87,25.88,63600.0,17.3206,17.3273,17.3139,17.3206,63600.0
2014-03-07 12:15:00,25.88,25.94,25.88,25.94,114200.0,17.3206,17.3607,17.3206,17.3607,114200.0
2014-03-07 12:20:00,25.94,25.97,25.88,25.9,101900.0,17.3607,17.3808,17.3206,17.334,101900.0
2014-03-07 12:25:00,25.89,25.91,25.86,25.91,97200.0,17.3273,17.3407,17.3072,17.3407,97200.0
2014-03-07 12:30:00,25.91,25.91,25.85,25.88,70600.0,17.3407,17.3407,17.3005,17.3206,70600.0
2014-03-07 12:35:00,25.88,25.89,25.87,25.88,20100.0,17.3206,17.3273,17.3139,17.3206,20100.0
2014-03-07 12:40:00,25.88,25.89,25.81,25.82,26400.0,17.3206,17.3273,17.2737,17.2804,26400.0
2014-03-07 12:45:00,25.83,25.84,25.8,25.84,28300.0,17.2871,17.2938,17.267,17.2938,28300.0
2014-03-07 12:50:00,25.83,25.87,25.8,25.81,30900.0,17.2871,17.3139,17.267,17.2737,30900.0
2014-03-07 12:55:00,25.81,25.81,25.74,25.75,51600.0,17.2737,17.2737,17.2269,17.2336,51600.0
2014-03-07 13:00:00,25.74,25.74,25.66,25.69,75000.0,17.2269,17.2269,17.1734,17.1934,75000.0
2014-03-07 13:05:00,25.69,25.83,25.67,25.8,47700.0,17.1934,17.2871,17.18,17.267,47700.0
2014-03-07 13:10:00,25.79,25.83,25.77,25.77,28000.0,17.2604,17.2871,17.247,17.247,28000.0
2014-03-07 13:15:00,25.77,25.79,25.73,25.75,29400.0,17.247,17.2604,17.2202,17.2336,29400.0
2014-03-07 13:20:00,25.74,25.77,25.71,25.75,38800.0,17.2269,17.247,17.2068,17.2336,38800.0
2014-03-07 13:25:00,25.75,25.76,25.72,25.75,32000.0,17.2336,17.2403,17.2135,17.2336,32000.0
2014-03-07 13:30:00,25.76,25.84,25.73,25.84,63100.0,17.2403,17.2938,17.2202,17.2938,63100.0
2014-03-07 13:35:00,25.84,25.86,25.82,25.85,106900.0,17.2938,17.3072,17.2804,17.3005,106900.0
2014-03-07 13:40:00,25.85,25.87,25.78,25.8,62000.0,17.3005,17.3139,17.2537,17.267,62000.0
2014-03-07 13:45:00,25.8,25.83,25.76,25.77,72900.0,17.267,17.2871,17.2403,17.247,72900.0
2014-03-07 13:50:00,25.77,25.78,25.73,25.74,51700.0,17.247,17.2537,17.2202,17.2269,51700.0
2014-03-07 13:55:00,25.74,25.77,25.73,25.73,29200.0,17.2269,17.247,17.2202,17.2202,29200.0
2014-03-07 14:00:00,25.74,25.78,25.7,25.78,81700.0,17.2269,17.2537,17.2001,17.2537,81700.0
2014-03-07 14:05:00,25.77,25.79,25.74,25.74,54200.0,17.247,17.2604,17.2269,17.2269,54200.0
2014-03-07 14:10:00,25.74,25.79,25.74,25.78,45200.0,17.2269,17.2604,17.2269,17.2537,45200.0
2014-03-07 14:15:00,25.78,25.78,25.75,25.76,43300.0,17.2537,17.2537,17.2336,17.2403,43300.0
2014-03-07 14:20:00,25.76,25.81,25.74,25.81,31400.0,17.2403,17.2737,17.2269,17.2737,31400.0
2014-03-07 14:25:00,25.8,25.82,25.77,25.82,27600.0,17.267,17.2804,17.247,17.2804,27600.0
2014-03-07 14:30:00,25.82,25.85,25.8,25.84,41200.0,17.2804,17.3005,17.267,17.2938,41200.0
2014-03-07 14:35:00,25.84,25.86,25.82,25.84,38700.0,17.2938,17.3072,17.2804,17.2938,38700.0
2014-03-07 14:40:00,25.85,25.87,25.83,25.83,50000.0,17.3005,17.3139,17.2871,17.2871,50000.0
2014-03-07 14:45:00,25.84,25.87,25.81,25.85,61300.0,17.2938,17.3139,17.2737,17.3005,61300.0
2014-03-07 14:50:00,25.86,25.87,25.82,25.84,87000.0,17.3072,17.3139,17.2804,17.2938,87000.0
2014-03-07 14:55:00,25.84,25.87,25.82,25.86,58400.0,17.2938,17.3139,17.2804,17.3072,58400.0
2014-03-07 15:00:00,25.86,25.87,25.84,25.85,64900.0,17.3072,17.3139,17.2938,17.3005,64900.0
2014-03-07 15:05:00,25.85,25.85,25.81,25.83,55200.0,17.3005,17.3005,17.2737,17.2871,55200.0
2014-03-07 15:10:00,25.84,25.84,25.81,25.84,48800.0,17.2938,17.2938,17.2737,17.2938,48800.0
2014-03-07 15:15:00,25.84,25.85,25.82,25.83,73800.0,17.2938,17.3005,17.2804,17.2871,73800.0
2014-03-07 15:20:00,25.83,25.83,25.76,25.78,135800.0,17.2871,17.2871,17.2403,17.2537,135800.0
2014-03-07 15:25:00,25.78,25.8,25.77,25.79,53900.0,17.2537,17.267,17.247,17.2604,53900.0
2014-03-07 15:30:00,25.79,25.81,25.75,25.77,66900.0,17.2604,17.2737,17.2336,17.247,66900.0
2014-03-07 15:35:00,25.77,25.77,25.74,25.76,102600.0,17.247,17.247,17.2269,17.2403,102600.0
2014-03-07 15:40:00,25.75,25.79,25.75,25.79,67400.0,17.2336,17.2604,17.2336,17.2604,67400.0
2014-03-07 15:45:00,25.78,25.8,25.76,25.77,120200.0,17.2537,17.267,17.2403,17.247,120200.0
2014-03-07 15:50:00,25.78,25.8,25.76,25.8,145500.0,17.2537,17.267,17.2403,17.267,145500.0
2014-03-07 15:55:00,25.79,25.81,25.77,25.8,223800.0,17.2604,17.2737,17.247,17.267,223800.0
2014-03-10 09:30:00,25.78,25.81,25.65,25.67,89100.0,17.2537,17.2737,17.1667,17.18,89100.0
2014-03-10 09:35:00,25.66,25.8,25.63,25.67,54300.0,17.1734,17.267,17.1533,17.18,54300.0
2014-03-10 09:40:00,25.67,25.7,25.61,25.69,55600.0,17.18,17.2001,17.1399,17.1934,55600.0
2014-03-10 09:45:00,25.69,25.78,25.67,25.78,44000.0,17.1934,17.2537,17.18,17.2537,44000.0
2014-03-10 09:50:00,25.77,25.8,25.71,25.72,89500.0,17.247,17.267,17.2068,17.2135,89500.0
2014-03-10 09:55:00,25.7,25.73,25.61,25.73,34600.0,17.2001,17.2202,17.1399,17.2202,34600.0
2014-03-10 10:00:00,25.71,25.74,25.54,25.56,85800.0,17.2068,17.2269,17.093,17.1064,85800.0
2014-03-10 10:05:00,25.55,25.6,25.53,25.59,26800.0,17.0997,17.1332,17.0863,17.1265,26800.0
2014-03-10 10:10:00,25.58,25.71,25.57,25.69,169000.0,17.1198,17.2068,17.1131,17.1934,169000.0
2014-03-10 10:15:00,25.68,25.76,25.67,25.69,61800.0,17.1867,17.2403,17.18,17.1934,61800.0
2014-03-10 10:20:00,25.69,25.7,25.67,25.69,76800.0,17.1934,17.2001,17.18,17.1934,76800.0
2014-03-10 10:25:00,25.69,25.78,25.68,25.76,54800.0,17.1934,17.2537,17.1867,17.2403,54800.0
2014-03-10 10:30:00,25.77,25.77,25.69,25.71,81900.0,17.247,17.247,17.1934,17.2068,81900.0
2014-03-10 10:35:00,25.7,25.72,25.66,25.69,80600.0,17.2001,17.2135,17.1734,17.1934,80600.0
2014-03-10 10:40:00,25.69,25.74,25.68,25.73,56000.0,17.1934,17.2269,17.1867,17.2202,56000.0
2014-03-10 10:45:00,25.73,25.79,25.73,25.78,57900.0,17.2202,17.2604,17.2202,17.2537,57900.0
2014-03-10 10:50:00,25.79,25.89,25.77,25.88,69400.0,17.2604,17.3273,17.247,17.3206,69400.0
2014-03-10 10:55:00,25.89,25.92,25.83,25.91,74500.0,17.3273,17.3474,17.2871,17.3407,74500.0
2014-03-10 11:00:00,25.92,25.98,25.91,25.98,124900.0,17.3474,17.3875,17.3407,17.3875,124900.0
2014-03-10 11:05:00,25.97,26.06,25.95,26.05,217100.0,17.3808,17.4411,17.3674,17.4344,217100.0
2014-03-10 11:10:00,26.06,26.08,25.98,26.02,108100.0,17.4411,17.4544,17.3875,17.4143,108100.0
2014-03-10 11:15:00,26.02,26.1,26.02,26.09,88800.0,17.4143,17.4678,17.4143,17.4611,88800.0
2014-03-10 11:20:00,26.1,26.18,26.09,26.16,125400.0,17.4678,17.5214,17.4611,17.508,125400.0
2014-03-10 11:25:00,26.17,26.21,26.13,26.13,131900.0,17.5147,17.5414,17.4879,17.4879,131900.0
2014-03-10 11:30:00,26.13,26.14,26.07,26.09,64200.0,17.4879,17.4946,17.4478,17.4611,64200.0
2014-03-10 11:35:00,26.1,26.15,26.09,26.11,62400.0,17.4678,17.5013,17.4611,17.4745,62400.0
2014-03-10 11:40:00,26.12,26.12,26.08,26.1,33000.0,17.4812,17.4812,17.4544,17.4678,33000.0
2014-03-10 11:45:00,26.09,26.11,26.05,26.06,42700.0,17.4611,17.4745,17.4344,17.4411,42700.0
2014-03-10 11:50:00,26.07,26.07,26.04,26.05,50800.0,17.4478,17.4478,17.4277,17.4344,50800.0
2014-03-10 11:55:00,26.04,26.05,26.0,26.0,60000.0,17.4277,17.4344,17.4009,17.4009,60000.0
2014-03-10 12:00:00,26.0,26.06,25.98,26.05,45200.0,17.4009,17.4411,17.3875,17.4344,45200.0
2014-03-10 12:05:00,26.05,26.06,26.0,26.06,28300.0,17.4344,17.4411,17.4009,17.4411,28300.0
2014-03-10 12:10:00,26.07,26.07,26.0,26.04,37800.0,17.4478,17.4478,17.4009,17.4277,37800.0
2014-03-10 12:15:00,26.04,26.04,26.01,26.02,13400.0,17.4277,17.4277,17.4076,17.4143,13400.0
2014-03-10 12:20:00,26.02,26.06,26.02,26.03,29900.0,17.4143,17.4411,17.4143,17.421,29900.0
2014-03-10 12:25:00,26.03,26.06,25.99,26.02,30800.0,17.421,17.4411,17.3942,17.4143,30800.0
2014-03-10 12:30:00,26.02,26.04,25.98,26.04,23000.0,17.4143,17.4277,17.3875,17.4277,23000.0
2014-03-10 12:35:00,26.04,26.05,26.0,26.01,19300.0,17.4277,17.4344,17.4009,17.4076,19300.0
2014-03-10 12:40:00,26.01,26.01,25.98,26.0,18900.0,17.4076,17.4076,17.3875,17.4009,18900.0
2014-03-10 12:45:00,25.99,26.0,25.96,25.98,40600.0,17.3942,17.4009,17.3741,17.3875,40600.0
2014-03-10 12:50:00,25.98,25.98,25.94,25.97,35500.0,17.3875,17.3875,17.3607,17.3808,35500.0
2014-03-10 12:55:00,25.98,26.06,25.96,26.04,44600.0,17.3875,17.4411,17.3741,17.4277,44600.0
2014-03-10 13:00:00,26.04,26.08,26.03,26.07,37000.0,17.4277,17.4544,17.421,17.4478,37000.0
2014-03-10 13:05:00,26.08,26.1,26.05,26.09,85800.0,17.4544,17.4678,17.4344,17.4611,85800.0
2014-03-10 13:10:00,26.1,26.12,26.07,26.09,64500.0,17.4678,17.4812,17.4478,17.4611,64500.0
2014-03-10 13:15:00,26.1,26.11,26.07,26.07,29800.0,17.4678,17.4745,17.4478,17.4478,29800.0
2014-03-10 13:20:00,26.07,26.11,26.07,26.11,42500.0,17.4478,17.4745,17.4478,17.4745,42500.0
2014-03-10 13:25:00,26.11,26.11,26.07,26.09,21600.0,17.4745,17.4745,17.4478,17.4611,21600.0
2014-03-10 13:30:00,26.09,26.09,26.03,26.06,92200.0,17.4611,17.4611,17.421,17.4411,92200.0
2014-03-10 13:35:00,26.06,26.13,26.04,26.13,110800.0,17.4411,17.4879,17.4277,17.4879,110800.0
2014-03-10 13:40:00,26.13,26.14,26.1,26.1,31200.0,17.4879,17.4946,17.4678,17.4678,31200.0
2014-03-10 13:45:00,26.1,26.12,26.08,26.11,46200.0,17.4678,17.4812,17.4544,17.4745,46200.0
2014-03-10 13:50:00,26.11,26.11,26.09,26.1,19900.0,17.4745,17.4745,17.4611,17.4678,19900.0
2014-03-10 13:55:00,26.09,26.12,26.07,26.08,43600.0,17.4611,17.4812,17.4478,17.4544,43600.0
2014-03-10 14:00:00,26.08,26.11,26.07,26.1,40600.0,17.4544,17.4745,17.4478,17.4678,40600.0
2014-03-10 14:05:00,26.1,26.12,26.09,26.12,18900.0,17.4678,17.4812,17.4611,17.4812,18900.0
2014-03-10 14:10:00,26.12,26.13,26.08,26.13,31200.0,17.4812,17.4879,17.4544,17.4879,31200.0
2014-03-10 14:15:00,26.12,26.13,26.09,26.1,29300.0,17.4812,17.4879,17.4611,17.4678,29300.0
2014-03-10 14:20:00,26.1,26.13,26.08,26.1,53800.0,17.4678,17.4879,17.4544,17.4678,53800.0
2014-03-10 14:25:00,26.1,26.14,26.1,26.13,77900.0,17.4678,17.4946,17.4678,17.4879,77900.0
2014-03-10 14:30:00,26.13,26.14,26.1,26.14,37000.0,17.4879,17.4946,17.4678,17.4946,37000.0
2014-03-10 14:35:00,26.13,26.14,26.12,26.13,46100.0,17.4879,17.4946,17.4812,17.4879,46100.0
2014-03-10 14:40:00,26.12,26.13,26.1,26.12,40000.0,17.4812,17.4879,17.4678,17.4812,40000.0
2014-03-10 14:45:00,26.12,26.15,26.1,26.15,64900.0,17.4812,17.5013,17.4678,17.5013,64900.0
2014-03-10 14:50:00,26.14,26.2,26.13,26.18,106100.0,17.4946,17.5348,17.4879,17.5214,106100.0
2014-03-10 14:55:00,26.19,26.2,26.16,26.17,57800.0,17.5281,17.5348,17.508,17.5147,57800.0
2014-03-10 15:00:00,26.16,26.2,26.16,26.17,84300.0,17.508,17.5348,17.508,17.5147,84300.0
2014-03-10 15:05:00,26.17,26.17,26.15,26.16,36300.0,17.5147,17.5147,17.5013,17.508,36300.0
2014-03-10 15:10:00,26.16,26.16,26.14,26.16,72700.0,17.508,17.508,17.4946,17.508,72700.0
2014-03-10 15:15:00,26.16,26.19,26.15,26.16,66200.0,17.508,17.5281,17.5013,17.508,66200.0
2014-03-10 15:20:00,26.16,26.2,26.15,26.18,49600.0,17.508,17.5348,17.5013,17.5214,49600.0
2014-03-10 15:25:00,26.19,26.2,26.16,26.19,125500.0,17.5281,17.5348,17.508,17.5281,125500.0
2014-03-10 15:30:00,26.19,26.19,26.15,26.16,106300.0,17.5281,17.5281,17.5013,17.508,106300.0
2014-03-10 15:35:00,26.16,26.26,26.16,26.25,315300.0,17.508,17.5749,17.508,17.5682,315300.0
2014-03-10 15:40:00,26.25,26.29,26.24,26.28,120900.0,17.5682,17.595,17.5615,17.5883,120900.0
2014-03-10 15:45:00,26.28,26.31,26.26,26.3,255800.0,17.5883,17.6084,17.5749,17.6017,255800.0
2014-03-10 15:50:00,26.3,26.31,26.25,26.25,234500.0,17.6017,17.6084,17.5682,17.5682,234500.0
2014-03-10 15:55:00,26.26,26.29,26.23,26.25,636100.0,17.5749,17.595,17.5548,17.5682,636100.0
2014-03-11 09:30:00,26.17,26.23,26.07,26.08,125800.0,17.5147,17.5548,17.4478,17.4544,125800.0
2014-03-11 09:35:00,26.07,26.14,26.02,26.06,55400.0,17.4478,17.4946,17.4143,17.4411,55400.0
2014-03-11 09:40:00,26.05,26.08,25.95,25.98,56000.0,17.4344,17.4544,17.3674,17.3875,56000.0
2014-03-11 09:45:00,25.97,26.0,25.94,25.95,39100.0,17.3808,17.4009,17.3607,17.3674,39100.0
2014-03-11 09:50:00,25.95,25.97,25.86,25.9,99400.0,17.3674,17.3808,17.3072,17.334,99400.0
2014-03-11 09:55:00,25.9,26.03,25.88,26.02,31900.0,17.334,17.421,17.3206,17.4143,31900.0
2014-03-11 10:00:00,26.01,26.08,25.99,26.06,98900.0,17.4076,17.4544,17.3942,17.4411,98900.0
2014-03-11 10:05:00,26.05,26.05,26.0,26.0,44100.0,17.4344,17.4344,17.4009,17.4009,44100.0
2014-03-11 10:10:00,26.0,26.0,25.92,25.92,100200.0,17.4009,17.4009,17.3474,17.3474,100200.0
2014-03-11 10:15:00,25.92,25.93,25.87,25.92,122200.0,17.3474,17.3541,17.3139,17.3474,122200.0
2014-03-11 10:20:00,25.92,25.96,25.92,25.94,59600.0,17.3474,17.3741,17.3474,17.3607,59600.0
2014-03-11 10:25:00,25.94,25.96,25.91,25.95,49000.0,17.3607,17.3741,17.3407,17.3674,49000.0
2014-03-11 10:30:00,25.95,25.99,25.92,25.92,87400.0,17.3674,17.3942,17.3474,17.3474,87400.0
2014-03-11 10:35:00,25.92,25.93,25.89,25.92,64700.0,17.3474,17.3541,17.3273,17.3474,64700.0
2014-03-11 10:40:00,25.93,25.94,25.89,25.91,55500.0,17.3541,17.3607,17.3273,17.3407,55500.0
2014-03-11 10:45:00,25.91,25.99,25.91,25.98,72100.0,17.3407,17.3942,17.3407,17.3875,72100.0
2014-03-11 10:50:00,25.99,26.04,25.99,26.02,81700.0,17.3942,17.4277,17.3942,17.4143,81700.0
2014-03-11 10:55:00,26.02,26.02,25.92,25.93,60600.0,17.4143,17.4143,17.3474,17.3541,60600.0
2014-03-11 11:00:00,25.93,25.96,25.92,25.92,40100.0,17.3541,17.3741,17.3474,17.3474,40100.0
2014-03-11 11:05:00,25.93,25.96,25.92,25.93,41500.0,17.3541,17.3741,17.3474,17.3541,41500.0
2014-03-11 11:10:00,25.93,25.99,25.91,25.96,76100.0,17.3541,17.3942,17.3407,17.3741,76100.0
2014-03-11 11:15:00,25.97,25.99,25.88,25.88,72000.0,17.3808,17.3942,17.3206,17.3206,72000.0
2014-03-11 11:20:00,25.88,25.93,25.86,25.92,54500.0,17.3206,17.3541,17.3072,17.3474,54500.0
2014-03-11 11:25:00,25.92,25.93,25.89,25.9,35200.0,17.3474,17.3541,17.3273,17.334,35200.0
2014-03-11 11:30:00,25.9,25.91,25.88,25.89,36100.0,17.334,17.3407,17.3206,17.3273,36100.0
2014-03-11 11:35:00,25.89,25.92,25.88,25.9,32200.0,17.3273,17.3474,17.3206,17.334,32200.0
2014-03-11 11:40:00,25.9,25.92,25.87,25.9,116300.0,17.334,17.3474,17.3139,17.334,116300.0
2014-03-11 11:45:00,25.9,25.91,25.86,25.89,48100.0,17.334,17.3407,17.3072,17.3273,48100.0
2014-03-11 11:50:00,25.9,25.9,25.87,25.88,38600.0,17.334,17.334,17.3139,17.3206,38600.0
2014-03-11 11:55:00,25.88,25.89,25.85,25.85,44600.0,17.3206,17.3273,17.3005,17.3005,44600.0
2014-03-11 12:00:00,25.85,25.86,25.81,25.83,147000.0,17.3005,17.3072,17.2737,17.2871,147000.0
2014-03-11 12:05:00,25.83,25.84,25.75,25.75,151000.0,17.2871,17.2938,17.2336,17.2336,151000.0
2014-03-11 12:10:00,25.75,25.77,25.74,25.76,82900.0,17.2336,17.247,17.2269,17.2403,82900.0
2014-03-11 12:15:00,25.76,25.77,25.75,25.75,84400.0,17.2403,17.247,17.2336,17.2336,84400.0
2014-03-11 12:20:00,25.75,25.85,25.75,25.84,77200.0,17.2336,17.3005,17.2336,17.2938,77200.0
2014-03-11 12:25:00,25.84,25.9,25.84,25.9,57700.0,17.2938,17.334,17.2938,17.334,57700.0
2014-03-11 12:30:00,25.9,25.95,25.88,25.9,36100.0,17.334,17.3674,17.3206,17.334,36100.0
2014-03-11 12:35:00,25.89,25.91,25.85,25.9,34100.0,17.3273,17.3407,17.3005,17.334,34100.0
2014-03-11 12:40:00,25.9,25.92,25.89,25.92,32900.0,17.334,17.3474,17.3273,17.3474,32900.0
2014-03-11 12:45:00,25.92,25.93,25.91,25.92,27700.0,17.3474,17.3541,17.3407,17.3474,27700.0
2014-03-11 12:50:00,25.91,25.93,25.91,25.93,24900.0,17.3407,17.3541,17.3407,17.3541,24900.0
2014-03-11 12:55:00,25.92,25.93,25.89,25.91,28200.0,17.3474,17.3541,17.3273,17.3407,28200.0
2014-03-11 13:00:00,25.9,25.92,25.89,25.89,28400.0,17.334,17.3474,17.3273,17.3273,28400.0
2014-03-11 13:05:00,25.9,25.92,25.89,25.91,40300.0,17.334,17.3474,17.3273,17.3407,40300.0
2014-03-11 13:10:00,25.92,25.95,25.91,25.94,47600.0,17.3474,17.3674,17.3407,17.3607,47600.0
2014-03-11 13:15:00,25.95,25.95,25.91,25.92,30000.0,17.3674,17.3674,17.3407,17.3474,30000.0
2014-03-11 13:20:00,25.92,25.93,25.9,25.91,37300.0,17.3474,17.3541,17.334,17.3407,37300.0
2014-03-11 13:25:00,25.91,25.96,25.9,25.93,80400.0,17.3407,17.3741,17.334,17.3541,80400.0
2014-03-11 13:30:00,25.93,25.98,25.93,25.97,45300.0,17.3541,17.3875,17.3541,17.3808,45300.0
2014-03-11 13:35:00,25.98,26.04,25.98,26.01,41800.0,17.3875,17.4277,17.3875,17.4076,41800.0
2014-03-11 13:40:00,26.02,26.05,26.01,26.01,53700.0,17.4143,17.4344,17.4076,17.4076,53700.0
2014-03-11 13:45:00,26.0,26.08,26.0,26.06,43200.0,17.4009,17.4544,17.4009,17.4411,43200.0
2014-03-11 13:50:00,26.07,26.14,26.05,26.13,64900.0,17.4478,17.4946,17.4344,17.4879,64900.0
2014-03-11 13:55:00,26.13,26.13,26.08,26.12,48700.0,17.4879,17.4879,17.4544,17.4812,48700.0
2014-03-11 14:00:00,26.12,26.13,26.05,26.05,61800.0,17.4812,17.4879,17.4344,17.4344,61800.0
2014-03-11 14:05:00,26.06,26.07,26.05,26.06,51600.0,17.4411,17.4478,17.4344,17.4411,51600.0
2014-03-11 14:10:00,26.07,26.1,26.02,26.02,48800.0,17.4478,17.4678,17.4143,17.4143,48800.0
2014-03-11 14:15:00,26.02,26.03,25.98,25.99,39400.0,17.4143,17.421,17.3875,17.3942,39400.0
2014-03-11 14:20:00,25.99,26.0,25.96,25.97,43900.0,17.3942,17.4009,17.3741,17.3808,43900.0
2014-03-11 14:25:00,25.98,26.03,25.97,26.0,26100.0,17.3875,17.421,17.3808,17.4009,26100.0
2014-03-11 14:30:00,26.0,26.01,25.91,25.93,51400.0,17.4009,17.4076,17.3407,17.3541,51400.0
2014-03-11 14:35:00,25.94,25.94,25.91,25.93,37900.0,17.3607,17.3607,17.3407,17.3541,37900.0
2014-03-11 14:40:00,25.94,25.95,25.9,25.95,54400.0,17.3607,17.3674,17.334,17.3674,54400.0
2014-03-11 14:45:00,25.95,25.97,25.93,25.93,70100.0,17.3674,17.3808,17.3541,17.3541,70100.0
2014-03-11 14:50:00,25.94,25.94,25.88,25.88,57900.0,17.3607,17.3607,17.3206,17.3206,57900.0
2014-03-11 14:55:00,25.89,25.91,25.88,25.89,39300.0,17.3273,17.3407,17.3206,17.3273,39300.0
2014-03-11 15:00:00,25.89,25.9,25.85,25.89,66000.0,17.3273,17.334,17.3005,17.3273,66000.0
2014-03-11 15:05:00,25.89,25.91,25.87,25.89,93000.0,17.3273,17.3407,17.3139,17.3273,93000.0
2014-03-11 15:10:00,25.9,25.91,25.87,25.9,76400.0,17.334,17.3407,17.3139,17.334,76400.0
2014-03-11 15:15:00,25.91,25.92,25.89,25.89,61000.0,17.3407,17.3474,17.3273,17.3273,61000.0
2014-03-11 15:20:00,25.89,25.9,25.88,25.88,110300.0,17.3273,17.334,17.3206,17.3206,110300.0
2014-03-11 15:25:00,25.88,25.91,25.86,25.89,124100.0,17.3206,17.3407,17.3072,17.3273,124100.0
2014-03-11 15:30:00,25.89,25.96,25.89,25.95,43400.0,17.3273,17.3741,17.3273,17.3674,43400.0
2014-03-11 15:35:00,25.95,25.96,25.92,25.92,101600.0,17.3674,17.3741,17.3474,17.3474,101600.0
2014-03-11 15:40:00,25.92,25.97,25.92,25.94,81200.0,17.3474,17.3808,17.3474,17.3607,81200.0
2014-03-11 15:45:00,25.94,25.97,25.93,25.94,151000.0,17.3607,17.3808,17.3541,17.3607,151000.0
2014-03-11 15:50:00,25.95,25.98,25.93,25.96,152800.0,17.3674,17.3875,17.3541,17.3741,152800.0
2014-03-11 15:55:00,25.96,25.98,25.95,25.97,242800.0,17.3741,17.3875,17.3674,17.3808,242800.0
2014-03-12 09:30:00,25.86,25.88,25.76,25.8,80300.0,17.3072,17.3206,17.2403,17.267,80300.0
2014-03-12 09:35:00,25.81,25.93,25.8,25.8,75500.0,17.2737,17.3541,17.267,17.267,75500.0
2014-03-12 09:40:00,25.81,25.86,25.66,25.71,80700.0,17.2737,17.3072,17.1734,17.2068,80700.0
2014-03-12 09:45:00,25.72,25.75,25.62,25.66,237200.0,17.2135,17.2336,17.1466,17.1734,237200.0
2014-03-12 09:50:00,25.65,25.69,25.61,25.62,69000.0,17.1667,17.1934,17.1399,17.1466,69000.0
2014-03-12 09:55:00,25.62,25.66,25.56,25.65,86200.0,17.1466,17.1734,17.1064,17.1667,86200.0
2014-03-12 10:00:00,25.66,25.7,25.62,25.63,62000.0,17.1734,17.2001,17.1466,17.1533,62000.0
2014-03-12 10:05:00,25.63,25.69,25.62,25.64,79800.0,17.1533,17.1934,17.1466,17.16,79800.0
2014-03-12 10:10:00,25.65,25.67,25.62,25.63,58300.0,17.1667,17.18,17.1466,17.1533,58300.0
2014-03-12 10:15:00,25.63,25.66,25.62,25.65,92800.0,17.1533,17.1734,17.1466,17.1667,92800.0
2014-03-12 10:20:00,25.65,25.73,25.63,25.67,144900.0,17.1667,17.2202,17.1533,17.18,144900.0
2014-03-12 10:25:00,25.67,25.69,25.62,25.63,44600.0,17.18,17.1934,17.1466,17.1533,44600.0
2014-03-12 10:30:00,25.63,25.71,25.62,25.68,54000.0,17.1533,17.2068,17.1466,17.1867,54000.0
2014-03-12 10:35:00,25.67,25.7,25.55,25.57,159500.0,17.18,17.2001,17.0997,17.1131,159500.0
2014-03-12 10:40:00,25.57,25.6,25.56,25.59,40800.0,17.1131,17.1332,17.1064,17.1265,40800.0
2014-03-12 10:45:00,25.59,25.6,25.5,25.51,182900.0,17.1265,17.1332,17.0663,17.073,182900.0
2014-03-12 10:50:00,25.52,25.62,25.5,25.57,113100.0,17.0797,17.1466,17.0663,17.1131,113100.0
2014-03-12 10:55:00,25.58,25.69,25.58,25.68,123300.0,17.1198,17.1934,17.1198,17.1867,123300.0
2014-03-12 11:00:00,25.67,25.74,25.66,25.74,63000.0,17.18,17.2269,17.1734,17.2269,63000.0
2014-03-12 11:05:00,25.72,25.8,25.72,25.78,97300.0,17.2135,17.267,17.2135,17.2537,97300.0
2014-03-12 11:10:00,25.77,25.78,25.73,25.73,51200.0,17.247,17.2537,17.2202,17.2202,51200.0
2014-03-12 11:15:00,25.73,25.78,25.73,25.76,41200.0,17.2202,17.2537,17.2202,17.2403,41200.0
2014-03-12 11:20:00,25.76,25.77,25.74,25.76,27500.0,17.2403,17.247,17.2269,17.2403,27500.0
2014-03-12 11:25:00,25.76,25.77,25.73,25.74,27100.0,17.2403,17.247,17.2202,17.2269,27100.0
2014-03-12 11:30:00,25.75,25.76,25.73,25.73,23300.0,17.2336,17.2403,17.2202,17.2202,23300.0
2014-03-12 11:35:00,25.73,25.75,25.73,25.74,32900.0,17.2202,17.2336,17.2202,17.2269,32900.0
2014-03-12 11:40:00,25.74,25.78,25.73,25.77,25600.0,17.2269,17.2537,17.2202,17.247,25600.0
2014-03-12 11:45:00,25.76,25.76,25.69,25.7,28800.0,17.2403,17.2403,17.1934,17.2001,28800.0
2014-03-12 11:50:00,25.69,25.73,25.69,25.7,45000.0,17.1934,17.2202,17.1934,17.2001,45000.0
2014-03-12 11:55:00,25.7,25.71,25.66,25.66,52900.0,17.2001,17.2068,17.1734,17.1734,52900.0
2014-03-12 12:00:00,25.67,25.7,25.6,25.68,76200.0,17.18,17.2001,17.1332,17.1867,76200.0
2014-03-12 12:05:00,25.68,25.68,25.64,25.65,15900.0,17.1867,17.1867,17.16,17.1667,15900.0
2014-03-12 12:10:00,25.64,25.64,25.6,25.62,25500.0,17.16,17.16,17.1332,17.1466,25500.0
2014-03-12 12:15:00,25.63,25.63,25.58,25.59,34100.0,17.1533,17.1533,17.1198,17.1265,34100.0
2014-03-12 12:20:00,25.6,25.61,25.57,25.58,45100.0,17.1332,17.1399,17.1131,17.1198,45100.0
2014-03-12 12:25:00,25.58,25.59,25.55,25.57,25200.0,17.1198,17.1265,17.0997,17.1131,25200.0
2014-03-12 12:30:00,25.58,25.6,25.56,25.56,24900.0,17.1198,17.1332,17.1064,17.1064,24900.0
2014-03-12 12:35:00,25.57,25.59,25.56,25.56,39200.0,17.1131,17.1265,17.1064,17.1064,39200.0
2014-03-12 12:40:00,25.56,25.64,25.56,25.63,20300.0,17.1064,17.16,17.1064,17.1533,20300.0
2014-03-12 12:45:00,25.63,25.67,25.62,25.65,34000.0,17.1533,17.18,17.1466,17.1667,34000.0
2014-03-12 12:50:00,25.66,25.69,25.65,25.69,30500.0,17.1734,17.1934,17.1667,17.1934,30500.0
2014-03-12 12:55:00,25.7,25.76,25.7,25.75,18600.0,17.2001,17.2403,17.2001,17.2336,18600.0
2014-03-12 13:00:00,25.74,25.74,25.69,25.72,21100.0,17.2269,17.2269,17.1934,17.2135,21100.0
2014-03-12 13:05:00,25.72,25.73,25.7,25.72,24900.0,17.2135,17.2202,17.2001,17.2135,24900.0
2014-03-12 13:10:00,25.71,25.71,25.67,25.67,31100.0,17.2068,17.2068,17.18,17.18,31100.0
2014-03-12 13:15:00,25.67,25.71,25.67,25.68,15700.0,17.18,17.2068,17.18,17.1867,15700.0
2014-03-12 13:20:00,25.68,25.68,25.64,25.64,24500.0,17.1867,17.1867,17.16,17.16,24500.0
2014-03-12 13:25:00,25.63,25.64,25.62,25.63,12700.0,17.1533,17.16,17.1466,17.1533,12700.0
2014-03-12 13:30:00,25.62,25.65,25.62,25.62,12300.0,17.1466,17.1667,17.1466,17.1466,12300.0
2014-03-12 13:35:00,25.63,25.63,25.59,25.6,28600.0,17.1533,17.1533,17.1265,17.1332,28600.0
2014-03-12 13:40:00,25.6,25.63,25.58,25.61,28400.0,17.1332,17.1533,17.1198,17.1399,28400.0
2014-03-12 13:45:00,25.61,25.61,25.57,25.58,25600.0,17.1399,17.1399,17.1131,17.1198,25600.0
2014-03-12 13:50:00,25.59,25.6,25.57,25.59,21600.0,17.1265,17.1332,17.1131,17.1265,21600.0
2014-03-12 13:55:00,25.59,25.62,25.59,25.6,30500.0,17.1265,17.1466,17.1265,17.1332,30500.0
2014-03-12 14:00:00,25.6,25.62,25.6,25.61,38800.0,17.1332,17.1466,17.1332,17.1399,38800.0
2014-03-12 14:05:00,25.61,25.62,25.6,25.61,44400.0,17.1399,17.1466,17.1332,17.1399,44400.0
2014-03-12 14:10:00,25.6,25.63,25.59,25.63,77700.0,17.1332,17.1533,17.1265,17.1533,77700.0
2014-03-12 14:15:00,25.63,25.64,25.61,25.64,27000.0,17.1533,17.16,17.1399,17.16,27000.0
2014-03-12 14:20:00,25.64,25.69,25.64,25.69,35700.0,17.16,17.1934,17.16,17.1934,35700.0
2014-03-12 14:25:00,25.69,25.74,25.68,25.73,62700.0,17.1934,17.2269,17.1867,17.2202,62700.0
2014-03-12 14:30:00,25.73,25.77,25.72,25.77,49100.0,17.2202,17.247,17.2135,17.247,49100.0
2014-03-12 14:35:00,25.77,25.77,25.73,25.74,23700.0,17.247,17.247,17.2202,17.2269,23700.0
2014-03-12 14:40:00,25.74,25.76,25.72,25.75,32900.0,17.2269,17.2403,17.2135,17.2336,32900.0
2014-03-12 14:45:00,25.75,25.77,25.74,25.74,38800.0,17.2336,17.247,17.2269,17.2269,38800.0
2014-03-12 14:50:00,25.74,25.78,25.74,25.76,90800.0,17.2269,17.2537,17.2269,17.2403,90800.0
2014-03-12 14:55:00,25.75,25.77,25.72,25.72,24800.0,17.2336,17.247,17.2135,17.2135,24800.0
2014-03-12 15:00:00,25.73,25.77,25.72,25.77,45700.0,17.2202,17.247,17.2135,17.247,45700.0
2014-03-12 15:05:00,25.76,25.77,25.74,25.75,24500.0,17.2403,17.247,17.2269,17.2336,24500.0
2014-03-12 15:10:00,25.74,25.77,25.73,25.73,46600.0,17.2269,17.247,17.2202,17.2202,46600.0
2014-03-12 15:15:00,25.74,25.76,25.72,25.75,37400.0,17.2269,17.2403,17.2135,17.2336,37400.0
2014-03-12 15:20:00,25.75,25.77,25.74,25.76,42200.0,17.2336,17.247,17.2269,17.2403,42200.0
2014-03-12 15:25:00,25.75,25.77,25.74,25.75,44100.0,17.2336,17.247,17.2269,17.2336,44100.0
2014-03-12 15:30:00,25.75,25.75,25.74,25.75,30500.0,17.2336,17.2336,17.2269,17.2336,30500.0
2014-03-12 15:35:00,25.75,25.78,25.73,25.78,107700.0,17.2336,17.2537,17.2202,17.2537,107700.0
2014-03-12 15:40:00,25.77,25.78,25.75,25.76,57800.0,17.247,17.2537,17.2336,17.2403,57800.0
2014-03-12 15:45:00,25.77,25.77,25.73,25.74,122900.0,17.247,17.247,17.2202,17.2269,122900.0
2014-03-12 15:50:00,25.74,25.77,25.73,25.75,119500.0,17.2269,17.247,17.2202,17.2336,119500.0
2014-03-12 15:55:00,25.74,25.75,25.73,25.75,158900.0,17.2269,17.2336,17.2202,17.2336,158900.0
2014-03-13 09:30:00,25.86,25.98,25.8,25.95,64200.0,17.3072,17.3875,17.267,17.3674,64200.0
2014-03-13 09:35:00,25.93,26.03,25.74,25.8,181200.0,17.3541,17.421,17.2269,17.267,181200.0
2014-03-13 09:40:00,25.81,25.91,25.78,25.8,86000.0,17.2737,17.3407,17.2537,17.267,86000.0
2014-03-13 09:45:00,25.8,25.82,25.66,25.71,79400.0,17.267,17.2804,17.1734,17.2068,79400.0
2014-03-13 09:50:00,25.7,25.75,25.57,25.58,107200.0,17.2001,17.2336,17.1131,17.1198,107200.0
2014-03-13 09:55:00,25.57,25.62,25.53,25.55,56500.0,17.1131,17.1466,17.0863,17.0997,56500.0
2014-03-13 10:00:00,25.55,25.68,25.55,25.61,73000.0,17.0997,17.1867,17.0997,17.1399,73000.0
2014-03-13 10:05:00,25.62,25.69,25.61,25.61,38700.0,17.1466,17.1934,17.1399,17.1399,38700.0
2014-03-13 10:10:00,25.61,25.65,25.58,25.61,64300.0,17.1399,17.1667,17.1198,17.1399,64300.0
2014-03-13 10:15:00,25.61,25.61,25.51,25.51,75300.0,17.1399,17.1399,17.073,17.073,75300.0
2014-03-13 10:20:00,25.52,25.57,25.51,25.54,50500.0,17.0797,17.1131,17.073,17.093,50500.0
2014-03-13 10:25:00,25.54,25.54,25.47,25.48,98800.0,17.093,17.093,17.0462,17.0529,98800.0
2014-03-13 10:30:00,25.48,25.51,25.44,25.45,58300.0,17.0529,17.073,17.0261,17.0328,58300.0
2014-03-13 10:35:00,25.45,25.53,25.41,25.53,82600.0,17.0328,17.0863,17.006,17.0863,82600.0
2014-03-13 10:40:00,25.52,25.53,25.48,25.5,52200.0,17.0797,17.0863,17.0529,17.0663,52200.0
2014-03-13 10:45:00,25.5,25.5,25.46,25.5,58900.0,17.0663,17.0663,17.0395,17.0663,58900.0
2014-03-13 10:50:00,25.5,25.58,25.49,25.55,49100.0,17.0663,17.1198,17.0596,17.0997,49100.0
2014-03-13 10:55:00,25.54,25.61,25.53,25.56,49900.0,17.093,17.1399,17.0863,17.1064,49900.0
2014-03-13 11:00:00,25.56,25.62,25.53,25.59,52700.0,17.1064,17.1466,17.0863,17.1265,52700.0
2014-03-13 11:05:00,25.6,25.61,25.49,25.53,64600.0,17.1332,17.1399,17.0596,17.0863,64600.0
2014-03-13 11:10:00,25.53,25.55,25.5,25.53,29900.0,17.0863,17.0997,17.0663,17.0863,29900.0
2014-03-13 11:15:00,25.53,25.57,25.52,25.55,28600.0,17.0863,17.1131,17.0797,17.0997,28600.0
2014-03-13 11:20:00,25.56,25.56,25.51,25.53,49500.0,17.1064,17.1064,17.073,17.0863,49500.0
2014-03-13 11:25:00,25.53,25.57,25.53,25.56,47300.0,17.0863,17.1131,17.0863,17.1064,47300.0
2014-03-13 11:30:00,25.57,25.64,25.55,25.6,70400.0,17.1131,17.16,17.0997,17.1332,70400.0
2014-03-13 11:35:00,25.6,25.62,25.57,25.6,39000.0,17.1332,17.1466,17.1131,17.1332,39000.0
2014-03-13 11:40:00,25.6,25.65,25.6,25.64,42300.0,17.1332,17.1667,17.1332,17.16,42300.0
2014-03-13 11:45:00,25.64,25.69,25.63,25.67,39200.0,17.16,17.1934,17.1533,17.18,39200.0
2014-03-13 11:50:00,25.66,25.67,25.63,25.63,23700.0,17.1734,17.18,17.1533,17.1533,23700.0
2014-03-13 11:55:00,25.63,25.64,25.55,25.57,51700.0,17.1533,17.16,17.0997,17.1131,51700.0
2014-03-13 12:00:00,25.57,25.62,25.52,25.53,93600.0,17.1131,17.1466,17.0797,17.0863,93600.0
2014-03-13 12:05:00,25.53,25.58,25.5,25.52,35900.0,17.0863,17.1198,17.0663,17.0797,35900.0
2014-03-13 12:10:00,25.52,25.53,25.45,25.45,57600.0,17.0797,17.0863,17.0328,17.0328,57600.0
2014-03-13 12:15:00,25.45,25.52,25.45,25.52,25500.0,17.0328,17.0797,17.0328,17.0797,25500.0
2014-03-13 12:20:00,25.52,25.53,25.46,25.46,49000.0,17.0797,17.0863,17.0395,17.0395,49000.0
2014-03-13 12:25:00,25.46,25.49,25.45,25.46,21300.0,17.0395,17.0596,17.0328,17.0395,21300.0
2014-03-13 12:30:00,25.46,25.48,25.43,25.44,125100.0,17.0395,17.0529,17.0194,17.0261,125100.0
2014-03-13 12:35:00,25.43,25.43,25.4,25.41,52400.0,17.0194,17.0194,16.9993,17.006,52400.0
2014-03-13 12:40:00,25.4,25.44,25.37,25.39,114400.0,16.9993,17.0261,16.9793,16.9926,114400.0
2014-03-13 12:45:00,25.38,25.38,25.35,25.36,39000.0,16.986,16.986,16.9659,16.9726,39000.0
2014-03-13 12:50:00,25.35,25.39,25.34,25.38,66300.0,16.9659,16.9926,16.9592,16.986,66300.0
2014-03-13 12:55:00,25.38,25.39,25.35,25.38,37700.0,16.986,16.9926,16.9659,16.986,37700.0
2014-03-13 13:00:00,25.38,25.4,25.32,25.33,119900.0,16.986,16.9993,16.9458,16.9525,119900.0
2014-03-13 13:05:00,25.34,25.35,25.28,25.33,173200.0,16.9592,16.9659,16.919,16.9525,173200.0
2014-03-13 13:10:00,25.33,25.42,25.33,25.42,62900.0,16.9525,17.0127,16.9525,17.0127,62900.0
2014-03-13 13:15:00,25.42,25.44,25.4,25.43,32200.0,17.0127,17.0261,16.9993,17.0194,32200.0
2014-03-13 13:20:00,25.42,25.43,25.4,25.41,45000.0,17.0127,17.0194,16.9993,17.006,45000.0
2014-03-13 13:25:00,25.41,25.45,25.4,25.44,26800.0,17.006,17.0328,16.9993,17.0261,26800.0
2014-03-13 13:30:00,25.43,25.44,25.39,25.39,45200.0,17.0194,17.0261,16.9926,16.9926,45200.0
2014-03-13 13:35:00,25.38,25.39,25.33,25.34,39200.0,16.986,16.9926,16.9525,16.9592,39200.0
2014-03-13 13:40:00,25.34,25.35,25.3,25.34,111400.0,16.9592,16.9659,16.9324,16.9592,111400.0
2014-03-13 13:45:00,25.35,25.38,25.34,25.35,62300.0,16.9659,16.986,16.9592,16.9659,62300.0
2014-03-13 13:50:00,25.34,25.34,25.29,25.29,56000.0,16.9592,16.9592,16.9257,16.9257,56000.0
2014-03-13 13:55:00,25.29,25.33,25.25,25.32,82600.0,16.9257,16.9525,16.899,16.9458,82600.0
2014-03-13 14:00:00,25.32,25.35,25.3,25.35,30400.0,16.9458,16.9659,16.9324,16.9659,30400.0
2014-03-13 14:05:00,25.35,25.36,25.31,25.31,48200.0,16.9659,16.9726,16.9391,16.9391,48200.0
2014-03-13 14:10:00,25.31,25.33,25.29,25.33,60400.0,16.9391,16.9525,16.9257,16.9525,60400.0
2014-03-13 14:15:00,25.32,25.34,25.31,25.34,49000.0,16.9458,16.9592,16.9391,16.9592,49000.0
2014-03-13 14:20:00,25.33,25.38,25.32,25.34,50000.0,16.9525,16.986,16.9458,16.9592,50000.0
2014-03-13 14:25:00,25.34,25.36,25.33,25.35,47600.0,16.9592,16.9726,16.9525,16.9659,47600.0
2014-03-13 14:30:00,25.34,25.4,25.34,25.39,31800.0,16.9592,16.9993,16.9592,16.9926,31800.0
2014-03-13 14:35:00,25.38,25.39,25.34,25.34,35800.0,16.986,16.9926,16.9592,16.9592,35800.0
2014-03-13 14:40:00,25.34,25.37,25.33,25.33,38500.0,16.9592,16.9793,16.9525,16.9525,38500.0
2014-03-13 14:45:00,25.33,25.33,25.27,25.31,81900.0,16.9525,16.9525,16.9123,16.9391,81900.0
2014-03-13 14:50:00,25.31,25.32,25.26,25.26,27200.0,16.9391,16.9458,16.9056,16.9056,27200.0
2014-03-13 14:55:00,25.26,25.28,25.21,25.23,101700.0,16.9056,16.919,16.8722,16.8856,101700.0
2014-03-13 15:00:00,25.23,25.31,25.22,25.3,81500.0,16.8856,16.9391,16.8789,16.9324,81500.0
2014-03-13 15:05:00,25.29,25.29,25.24,25.25,56900.0,16.9257,16.9257,16.8923,16.899,56900.0
2014-03-13 15:10:00,25.25,25.29,25.25,25.28,64900.0,16.899,16.9257,16.899,16.919,64900.0
2014-03-13 15:15:00,25.29,25.31,25.28,25.29,81800.0,16.9257,16.9391,16.919,16.9257,81800.0
2014-03-13 15:20:00,25.29,25.33,25.29,25.3,121700.0,16.9257,16.9525,16.9257,16.9324,121700.0
2014-03-13 15:25:00,25.31,25.33,25.3,25.3,43100.0,16.9391,16.9525,16.9324,16.9324,43100.0
2014-03-13 15:30:00,25.3,25.34,25.28,25.28,70900.0,16.9324,16.9592,16.919,16.919,70900.0
2014-03-13 15:35:00,25.29,25.31,25.28,25.31,55600.0,16.9257,16.9391,16.919,16.9391,55600.0
2014-03-13 15:40:00,25.31,25.31,25.29,25.3,70700.0,16.9391,16.9391,16.9257,16.9324,70700.0
2014-03-13 15:45:00,25.3,25.36,25.29,25.35,123900.0,16.9324,16.9726,16.9257,16.9659,123900.0
2014-03-13 15:50:00,25.35,25.35,25.29,25.3,155400.0,16.9659,16.9659,16.9257,16.9324,155400.0
2014-03-13 15:55:00,25.29,25.31,25.26,25.28,413600.0,16.9257,16.9391,16.9056,16.919,413600.0
2014-03-14 09:30:00,25.25,25.45,25.24,25.39,48800.0,16.899,17.0328,16.8923,16.9926,48800.0
2014-03-14 09:35:00,25.38,25.55,25.37,25.5,56300.0,16.986,17.0997,16.9793,17.0663,56300.0
2014-03-14 09:40:00,25.49,25.57,25.48,25.51,37600.0,17.0596,17.1131,17.0529,17.073,37600.0
2014-03-14 09:45:00,25.51,25.51,25.38,25.46,31500.0,17.073,17.073,16.986,17.0395,31500.0
2014-03-14 09:50:00,25.47,25.5,25.37,25.37,21600.0,17.0462,17.0663,16.9793,16.9793,21600.0
2014-03-14 09:55:00,25.39,25.4,25.34,25.34,29100.0,16.9926,16.9993,16.9592,16.9592,29100.0
2014-03-14 10:00:00,25.34,25.4,25.32,25.35,52600.0,16.9592,16.9993,16.9458,16.9659,52600.0
2014-03-14 10:05:00,25.35,25.48,25.35,25.44,46300.0,16.9659,17.0529,16.9659,17.0261,46300.0
2014-03-14 10:10:00,25.44,25.54,25.43,25.53,42200.0,17.0261,17.093,17.0194,17.0863,42200.0
2014-03-14 10:15:00,25.52,25.64,25.51,25.6,79100.0,17.0797,17.16,17.073,17.1332,79100.0
2014-03-14 10:20:00,25.6,25.61,25.51,25.53,22900.0,17.1332,17.1399,17.073,17.0863,22900.0
2014-03-14 10:25:00,25.53,25.58,25.52,25.53,26700.0,17.0863,17.1198,17.0797,17.0863,26700.0
2014-03-14 10:30:00,25.55,25.59,25.53,25.56,48100.0,17.0997,17.1265,17.0863,17.1064,48100.0
2014-03-14 10:35:00,25.56,25.57,25.52,25.52,15400.0,17.1064,17.1131,17.0797,17.0797,15400.0
2014-03-14 10:40:00,25.53,25.55,25.49,25.5,18000.0,17.0863,17.0997,17.0596,17.0663,18000.0
2014-03-14 10:45:00,25.51,25.58,25.51,25.55,30100.0,17.073,17.1198,17.073,17.0997,30100.0
2014-03-14 10:50:00,25.56,25.61,25.56,25.58,28800.0,17.1064,17.1399,17.1064,17.1198,28800.0
2014-03-14 10:55:00,25.58,25.6,25.53,25.53,40700.0,17.1198,17.1332,17.0863,17.0863,40700.0
2014-03-14 11:00:00,25.54,25.56,25.44,25.45,38300.0,17.093,17.1064,17.0261,17.0328,38300.0
2014-03-14 11:05:00,25.44,25.44,25.39,25.41,31200.0,17.0261,17.0261,16.9926,17.006,31200.0
2014-03-14 11:10:00,25.41,25.41,25.35,25.37,15100.0,17.006,17.006,16.9659,16.9793,15100.0
2014-03-14 11:15:00,25.36,25.38,25.35,25.35,16800.0,16.9726,16.986,16.9659,16.9659,16800.0
2014-03-14 11:20:00,25.34,25.34,25.3,25.34,30400.0,16.9592,16.9592,16.9324,16.9592,30400.0
2014-03-14 11:25:00,25.34,25.34,25.3,25.32,37200.0,16.9592,16.9592,16.9324,16.9458,37200.0
2014-03-14 11:30:00,25.31,25.36,25.3,25.36,38200.0,16.9391,16.9726,16.9324,16.9726,38200.0
2014-03-14 11:35:00,25.36,25.38,25.31,25.37,19400.0,16.9726,16.986,16.9391,16.9793,19400.0
2014-03-14 11:40:00,25.38,25.42,25.36,25.42,38900.0,16.986,17.0127,16.9726,17.0127,38900.0
2014-03-14 11:45:00,25.42,25.46,25.39,25.44,135800.0,17.0127,17.0395,16.9926,17.0261,135800.0
2014-03-14 11:50:00,25.44,25.48,25.43,25.45,20800.0,17.0261,17.0529,17.0194,17.0328,20800.0
2014-03-14 11:55:00,25.45,25.51,25.45,25.5,86800.0,17.0328,17.073,17.0328,17.0663,86800.0
2014-03-14 12:00:00,25.5,25.51,25.45,25.45,134600.0,17.0663,17.073,17.0328,17.0328,134600.0
2014-03-14 12:05:00,25.45,25.53,25.45,25.52,23800.0,17.0328,17.0863,17.0328,17.0797,23800.0
2014-03-14 12:10:00,25.53,25.57,25.53,25.53,38500.0,17.0863,17.1131,17.0863,17.0863,38500.0
2014-03-14 12:15:00,25.53,25.58,25.53,25.57,31100.0,17.0863,17.1198,17.0863,17.1131,31100.0
2014-03-14 12:20:00,25.58,25.63,25.58,25.6,56900.0,17.1198,17.1533,17.1198,17.1332,56900.0
2014-03-14 12:25:00,25.6,25.61,25.55,25.56,22000.0,17.1332,17.1399,17.0997,17.1064,22000.0
2014-03-14 12:30:00,25.57,25.64,25.57,25.59,32200.0,17.1131,17.16,17.1131,17.1265,32200.0
2014-03-14 12:35:00,25.58,25.66,25.57,25.64,63300.0,17.1198,17.1734,17.1131,17.16,63300.0
2014-03-14 12:40:00,25.64,25.71,25.63,25.69,40700.0,17.16,17.2068,17.1533,17.1934,40700.0
2014-03-14 12:45:00,25.7,25.7,25.66,25.7,34900.0,17.2001,17.2001,17.1734,17.2001,34900.0
2014-03-14 12:50:00,25.7,25.71,25.66,25.66,36200.0,17.2001,17.2068,17.1734,17.1734,36200.0
2014-03-14 12:55:00,25.66,25.71,25.66,25.7,28900.0,17.1734,17.2068,17.1734,17.2001,28900.0
2014-03-14 13:00:00,25.7,25.73,25.66,25.69,31600.0,17.2001,17.2202,17.1734,17.1934,31600.0
2014-03-14 13:05:00,25.69,25.69,25.66,25.68,40300.0,17.1934,17.1934,17.1734,17.1867,40300.0
2014-03-14 13:10:00,25.69,25.73,25.69,25.71,25300.0,17.1934,17.2202,17.1934,17.2068,25300.0
2014-03-14 13:15:00,25.71,25.71,25.68,25.7,12100.0,17.2068,17.2068,17.1867,17.2001,12100.0
2014-03-14 13:20:00,25.69,25.71,25.67,25.68,22100.0,17.1934,17.2068,17.18,17.1867,22100.0
2014-03-14 13:25:00,25.67,25.67,25.63,25.65,80500.0,17.18,17.18,17.1533,17.1667,80500.0
2014-03-14 13:30:00,25.65,25.68,25.64,25.67,9100.0,17.1667,17.1867,17.16,17.18,9100.0
2014-03-14 13:35:00,25.68,25.71,25.67,25.69,36900.0,17.1867,17.2068,17.18,17.1934,36900.0
2014-03-14 13:40:00,25.68,25.7,25.67,25.68,29200.0,17.1867,17.2001,17.18,17.1867,29200.0
2014-03-14 13:45:00,25.69,25.7,25.65,25.68,21300.0,17.1934,17.2001,17.1667,17.1867,21300.0
2014-03-14 13:50:00,25.67,25.72,25.67,25.71,61900.0,17.18,17.2135,17.18,17.2068,61900.0
2014-03-14 13:55:00,25.71,25.74,25.71,25.74,41000.0,17.2068,17.2269,17.2068,17.2269,41000.0
2014-03-14 14:00:00,25.73,25.74,25.72,25.73,26700.0,17.2202,17.2269,17.2135,17.2202,26700.0
2014-03-14 14:05:00,25.72,25.74,25.71,25.74,19300.0,17.2135,17.2269,17.2068,17.2269,19300.0
2014-03-14 14:10:00,25.74,25.78,25.73,25.77,61300.0,17.2269,17.2537,17.2202,17.247,61300.0
2014-03-14 14:15:00,25.78,25.8,25.76,25.76,33600.0,17.2537,17.267,17.2403,17.2403,33600.0
2014-03-14 14:20:00,25.76,25.77,25.76,25.77,11800.0,17.2403,17.247,17.2403,17.247,11800.0
2014-03-14 14:25:00,25.77,25.77,25.7,25.7,38000.0,17.247,17.247,17.2001,17.2001,38000.0
2014-03-14 14:30:00,25.7,25.71,25.67,25.7,29800.0,17.2001,17.2068,17.18,17.2001,29800.0
2014-03-14 14:35:00,25.7,25.7,25.63,25.63,35000.0,17.2001,17.2001,17.1533,17.1533,35000.0
2014-03-14 14:40:00,25.63,25.7,25.61,25.69,48800.0,17.1533,17.2001,17.1399,17.1934,48800.0
2014-03-14 14:45:00,25.68,25.71,25.65,25.67,41500.0,17.1867,17.2068,17.1667,17.18,41500.0
2014-03-14 14:50:00,25.66,25.68,25.63,25.63,28400.0,17.1734,17.1867,17.1533,17.1533,28400.0
2014-03-14 14:55:00,25.63,25.68,25.63,25.65,52400.0,17.1533,17.1867,17.1533,17.1667,52400.0
2014-03-14 15:00:00,25.65,25.68,25.64,25.68,32600.0,17.1667,17.1867,17.16,17.1867,32600.0
2014-03-14 15:05:00,25.68,25.68,25.66,25.67,33700.0,17.1867,17.1867,17.1734,17.18,33700.0
2014-03-14 15:10:00,25.67,25.68,25.63,25.66,45300.0,17.18,17.1867,17.1533,17.1734,45300.0
2014-03-14 15:15:00,25.66,25.66,25.63,25.63,27500.0,17.1734,17.1734,17.1533,17.1533,27500.0
2014-03-14 15:20:00,25.64,25.7,25.64,25.67,77100.0,17.16,17.2001,17.16,17.18,77100.0
2014-03-14 15:25:00,25.67,25.69,25.66,25.69,40400.0,17.18,17.1934,17.1734,17.1934,40400.0
2014-03-14 15:30:00,25.69,25.71,25.67,25.68,66100.0,17.1934,17.2068,17.18,17.1867,66100.0
2014-03-14 15:35:00,25.69,25.69,25.66,25.67,80500.0,17.1934,17.1934,17.1734,17.18,80500.0
2014-03-14 15:40:00,25.67,25.71,25.67,25.67,61800.0,17.18,17.2068,17.18,17.18,61800.0
2014-03-14 15:45:00,25.67,25.68,25.64,25.67,110600.0,17.18,17.1867,17.16,17.18,110600.0
2014-03-14 15:50:00,25.66,25.67,25.65,25.65,122200.0,17.1734,17.18,17.1667,17.1667,122200.0
2014-03-14 15:55:00,25.65,25.7,25.65,25.7,257800.0,17.1667,17.2001,17.1667,17.2001,257800.0
2014-03-17 09:30:00,25.82,25.86,25.75,25.79,88700.0,17.2804,17.3072,17.2336,17.2604,88700.0
2014-03-17 09:35:00,25.8,25.86,25.71,25.73,53300.0,17.267,17.3072,17.2068,17.2202,53300.0
2014-03-17 09:40:00,25.75,25.84,25.75,25.78,48600.0,17.2336,17.2938,17.2336,17.2537,48600.0
2014-03-17 09:45:00,25.79,25.81,25.72,25.72,29900.0,17.2604,17.2737,17.2135,17.2135,29900.0
2014-03-17 09:50:00,25.72,25.72,25.63,25.64,90200.0,17.2135,17.2135,17.1533,17.16,90200.0
2014-03-17 09:55:00,25.64,25.7,25.64,25.69,21900.0,17.16,17.2001,17.16,17.1934,21900.0
2014-03-17 10:00:00,25.69,25.79,25.69,25.74,58000.0,17.1934,17.2604,17.1934,17.2269,58000.0
2014-03-17 10:05:00,25.75,25.78,25.72,25.72,17100.0,17.2336,17.2537,17.2135,17.2135,17100.0
2014-03-17 10:10:00,25.72,25.76,25.69,25.74,24900.0,17.2135,17.2403,17.1934,17.2269,24900.0
2014-03-17 10:15:00,25.74,25.79,25.73,25.79,20900.0,17.2269,17.2604,17.2202,17.2604,20900.0
2014-03-17 10:20:00,25.79,25.8,25.77,25.78,51700.0,17.2604,17.267,17.247,17.2537,51700.0
2014-03-17 10:25:00,25.79,25.8,25.73,25.76,26000.0,17.2604,17.267,17.2202,17.2403,26000.0
2014-03-17 10:30:00,25.77,25.77,25.73,25.77,24600.0,17.247,17.247,17.2202,17.247,24600.0
2014-03-17 10:35:00,25.78,25.83,25.77,25.82,162100.0,17.2537,17.2871,17.247,17.2804,162100.0
2014-03-17 10:40:00,25.83,25.9,25.83,25.86,59000.0,17.2871,17.334,17.2871,17.3072,59000.0
2014-03-17 10:45:00,25.87,25.9,25.81,25.89,52400.0,17.3139,17.334,17.2737,17.3273,52400.0
2014-03-17 10:50:00,25.89,25.94,25.89,25.9,58100.0,17.3273,17.3607,17.3273,17.334,58100.0
2014-03-17 10:55:00,25.89,25.97,25.89,25.96,36000.0,17.3273,17.3808,17.3273,17.3741,36000.0
2014-03-17 11:00:00,25.96,26.0,25.95,25.98,44700.0,17.3741,17.4009,17.3674,17.3875,44700.0
2014-03-17 11:05:00,25.97,26.0,25.96,25.97,44700.0,17.3808,17.4009,17.3741,17.3808,44700.0
2014-03-17 11:10:00,25.97,25.98,25.95,25.95,22700.0,17.3808,17.3875,17.3674,17.3674,22700.0
2014-03-17 11:15:00,25.95,25.99,25.94,25.98,38000.0,17.3674,17.3942,17.3607,17.3875,38000.0
2014-03-17 11:20:00,25.98,25.98,25.92,25.94,39000.0,17.3875,17.3875,17.3474,17.3607,39000.0
2014-03-17 11:25:00,25.93,25.97,25.91,25.92,74700.0,17.3541,17.3808,17.3407,17.3474,74700.0
2014-03-17 11:30:00,25.92,25.93,25.88,25.9,25100.0,17.3474,17.3541,17.3206,17.334,25100.0
2014-03-17 11:35:00,25.91,25.96,25.91,25.96,32200.0,17.3407,17.3741,17.3407,17.3741,32200.0
2014-03-17 11:40:00,25.96,25.97,25.94,25.96,26800.0,17.3741,17.3808,17.3607,17.3741,26800.0
2014-03-17 11:45:00,25.96,25.96,25.91,25.95,28000.0,17.3741,17.3741,17.3407,17.3674,28000.0
2014-03-17 11:50:00,25.95,25.95,25.91,25.95,18100.0,17.3674,17.3674,17.3407,17.3674,18100.0
2014-03-17 11:55:00,25.95,25.98,25.95,25.98,21600.0,17.3674,17.3875,17.3674,17.3875,21600.0
2014-03-17 12:00:00,25.98,25.99,25.94,25.95,24300.0,17.3875,17.3942,17.3607,17.3674,24300.0
2014-03-17 12:05:00,25.95,25.97,25.92,25.96,33900.0,17.3674,17.3808,17.3474,17.3741,33900.0
2014-03-17 12:10:00,25.95,26.0,25.93,25.97,60200.0,17.3674,17.4009,17.3541,17.3808,60200.0
2014-03-17 12:15:00,25.97,25.97,25.94,25.94,10900.0,17.3808,17.3808,17.3607,17.3607,10900.0
2014-03-17 12:20:00,25.95,25.95,25.93,25.95,9300.0,17.3674,17.3674,17.3541,17.3674,9300.0
2014-03-17 12:25:00,25.95,25.97,25.93,25.97,18500.0,17.3674,17.3808,17.3541,17.3808,18500.0
2014-03-17 12:30:00,25.97,26.0,25.95,25.99,33200.0,17.3808,17.4009,17.3674,17.3942,33200.0
2014-03-17 12:35:00,25.99,25.99,25.94,25.96,16800.0,17.3942,17.3942,17.3607,17.3741,16800.0
2014-03-17 12:40:00,25.96,26.0,25.96,26.0,39400.0,17.3741,17.4009,17.3741,17.4009,39400.0
2014-03-17 12:45:00,26.0,26.0,25.95,25.97,25300.0,17.4009,17.4009,17.3674,17.3808,25300.0
2014-03-17 12:50:00,25.98,26.0,25.98,25.99,32500.0,17.3875,17.4009,17.3875,17.3942,32500.0
2014-03-17 12:55:00,25.99,26.0,25.97,26.0,51800.0,17.3942,17.4009,17.3808,17.4009,51800.0
2014-03-17 13:00:00,26.0,26.03,26.0,26.01,69100.0,17.4009,17.421,17.4009,17.4076,69100.0
2014-03-17 13:05:00,26.01,26.02,25.99,26.0,45500.0,17.4076,17.4143,17.3942,17.4009,45500.0
2014-03-17 13:10:00,26.01,26.02,25.99,26.0,23300.0,17.4076,17.4143,17.3942,17.4009,23300.0
2014-03-17 13:15:00,26.0,26.01,25.98,26.01,50800.0,17.4009,17.4076,17.3875,17.4076,50800.0
2014-03-17 13:20:00,26.02,26.03,25.96,25.99,52000.0,17.4143,17.421,17.3741,17.3942,52000.0
2014-03-17 13:25:00,25.99,25.99,25.97,25.97,17100.0,17.3942,17.3942,17.3808,17.3808,17100.0
2014-03-17 13:30:00,25.98,26.01,25.98,25.99,25100.0,17.3875,17.4076,17.3875,17.3942,25100.0
2014-03-17 13:35:00,26.0,26.06,26.0,26.05,32600.0,17.4009,17.4411,17.4009,17.4344,32600.0
2014-03-17 13:40:00,26.05,26.1,26.05,26.09,77800.0,17.4344,17.4678,17.4344,17.4611,77800.0
2014-03-17 13:45:00,26.09,26.1,26.05,26.05,41600.0,17.4611,17.4678,17.4344,17.4344,41600.0
2014-03-17 13:50:00,26.05,26.07,26.04,26.05,28800.0,17.4344,17.4478,17.4277,17.4344,28800.0
2014-03-17 13:55:00,26.04,26.12,26.04,26.11,54600.0,17.4277,17.4812,17.4277,17.4745,54600.0
2014-03-17 14:00:00,26.1,26.14,26.09,26.14,52600.0,17.4678,17.4946,17.4611,17.4946,52600.0
2014-03-17 14:05:00,26.14,26.17,26.13,26.14,80600.0,17.4946,17.5147,17.4879,17.4946,80600.0
2014-03-17 14:10:00,26.14,26.15,26.1,26.11,44500.0,17.4946,17.5013,17.4678,17.4745,44500.0
2014-03-17 14:15:00,26.12,26.14,26.1,26.12,34800.0,17.4812,17.4946,17.4678,17.4812,34800.0
2014-03-17 14:20:00,26.12,26.15,26.12,26.15,37200.0,17.4812,17.5013,17.4812,17.5013,37200.0
2014-03-17 14:25:00,26.14,26.16,26.1,26.12,96600.0,17.4946,17.508,17.4678,17.4812,96600.0
2014-03-17 14:30:00,26.12,26.12,26.1,26.1,28600.0,17.4812,17.4812,17.4678,17.4678,28600.0
2014-03-17 14:35:00,26.1,26.13,26.09,26.1,36900.0,17.4678,17.4879,17.4611,17.4678,36900.0
2014-03-17 14:40:00,26.1,26.1,26.06,26.06,36500.0,17.4678,17.4678,17.4411,17.4411,36500.0
2014-03-17 14:45:00,26.06,26.08,26.06,26.07,33500.0,17.4411,17.4544,17.4411,17.4478,33500.0
2014-03-17 14:50:00,26.07,26.11,26.06,26.1,69400.0,17.4478,17.4745,17.4411,17.4678,69400.0
2014-03-17 14:55:00,26.11,26.11,26.08,26.1,36900.0,17.4745,17.4745,17.4544,17.4678,36900.0
2014-03-17 15:00:00,26.1,26.11,26.08,26.11,49000.0,17.4678,17.4745,17.4544,17.4745,49000.0
2014-03-17 15:05:00,26.11,26.12,26.1,26.11,33200.0,17.4745,17.4812,17.4678,17.4745,33200.0
2014-03-17 15:10:00,26.1,26.1,26.08,26.09,52600.0,17.4678,17.4678,17.4544,17.4611,52600.0
2014-03-17 15:15:00,26.09,26.09,26.07,26.08,43000.0,17.4611,17.4611,17.4478,17.4544,43000.0
2014-03-17 15:20:00,26.07,26.1,26.06,26.07,60800.0,17.4478,17.4678,17.4411,17.4478,60800.0
2014-03-17 15:25:00,26.07,26.07,26.03,26.05,63800.0,17.4478,17.4478,17.421,17.4344,63800.0
2014-03-17 15:30:00,26.05,26.07,26.04,26.04,85500.0,17.4344,17.4478,17.4277,17.4277,85500.0
2014-03-17 15:35:00,26.04,26.04,26.01,26.02,68900.0,17.4277,17.4277,17.4076,17.4143,68900.0
2014-03-17 15:40:00,26.02,26.03,25.99,26.0,100500.0,17.4143,17.421,17.3942,17.4009,100500.0
2014-03-17 15:45:00,25.99,26.0,25.96,25.98,84300.0,17.3942,17.4009,17.3741,17.3875,84300.0
2014-03-17 15:50:00,25.98,26.01,25.96,25.99,189500.0,17.3875,17.4076,17.3741,17.3942,189500.0
2014-03-17 15:55:00,25.98,26.01,25.97,26.0,231600.0,17.3875,17.4076,17.3808,17.4009,231600.0
2014-03-18 09:30:00,25.98,25.99,25.75,25.76,167200.0,17.5017,17.5085,17.3468,17.3535,167200.0
2014-03-18 09:35:00,25.76,25.93,25.76,25.9,39700.0,17.3535,17.468,17.3535,17.4478,39700.0
2014-03-18 09:40:00,25.92,25.98,25.89,25.92,48800.0,17.4613,17.5017,17.4411,17.4613,48800.0
2014-03-18 09:45:00,25.92,25.96,25.9,25.93,62300.0,17.4613,17.4883,17.4478,17.468,62300.0
2014-03-18 09:50:00,25.92,25.95,25.89,25.93,51000.0,17.4613,17.4815,17.4411,17.468,51000.0
2014-03-18 09:55:00,25.94,25.94,25.83,25.85,49800.0,17.4748,17.4748,17.4007,17.4142,49800.0
2014-03-18 10:00:00,25.86,25.9,25.82,25.86,25900.0,17.4209,17.4478,17.3939,17.4209,25900.0
2014-03-18 10:05:00,25.86,25.87,25.84,25.85,15900.0,17.4209,17.4276,17.4074,17.4142,15900.0
2014-03-18 10:10:00,25.86,25.88,25.81,25.84,106500.0,17.4209,17.4344,17.3872,17.4074,106500.0
2014-03-18 10:15:00,25.84,25.93,25.84,25.91,34000.0,17.4074,17.468,17.4074,17.4546,34000.0
2014-03-18 10:20:00,25.91,25.91,25.88,25.88,11000.0,17.4546,17.4546,17.4344,17.4344,11000.0
2014-03-18 10:25:00,25.89,25.9,25.81,25.82,37400.0,17.4411,17.4478,17.3872,17.3939,37400.0
2014-03-18 10:30:00,25.82,25.85,25.8,25.81,73700.0,17.3939,17.4142,17.3805,17.3872,73700.0
2014-03-18 10:35:00,25.81,25.82,25.75,25.76,49200.0,17.3872,17.3939,17.3468,17.3535,49200.0
2014-03-18 10:40:00,25.76,25.77,25.68,25.68,66100.0,17.3535,17.3603,17.2996,17.2996,66100.0
2014-03-18 10:45:00,25.68,25.74,25.66,25.73,54800.0,17.2996,17.3401,17.2862,17.3333,54800.0
2014-03-18 10:50:00,25.73,25.78,25.72,25.75,24400.0,17.3333,17.367,17.3266,17.3468,24400.0
2014-03-18 10:55:00,25.74,25.8,25.73,25.73,31600.0,17.3401,17.3805,17.3333,17.3333,31600.0
2014-03-18 11:00:00,25.74,25.8,25.73,25.77,54400.0,17.3401,17.3805,17.3333,17.3603,54400.0
2014-03-18 11:05:00,25.78,25.78,25.72,25.74,57100.0,17.367,17.367,17.3266,17.3401,57100.0
2014-03-18 11:10:00,25.75,25.78,25.73,25.76,49900.0,17.3468,17.367,17.3333,17.3535,49900.0
2014-03-18 11:15:00,25.77,25.79,25.72,25.72,86600.0,17.3603,17.3737,17.3266,17.3266,86600.0
2014-03-18 11:20:00,25.71,25.73,25.7,25.71,56500.0,17.3198,17.3333,17.3131,17.3198,56500.0
2014-03-18 11:25:00,25.72,25.72,25.66,25.66,29200.0,17.3266,17.3266,17.2862,17.2862,29200.0
2014-03-18 11:30:00,25.66,25.72,25.66,25.71,30000.0,17.2862,17.3266,17.2862,17.3198,30000.0
2014-03-18 11:35:00,25.71,25.74,25.65,25.67,94700.0,17.3198,17.3401,17.2794,17.2929,94700.0
2014-03-18 11:40:00,25.66,25.72,25.65,25.69,65000.0,17.2862,17.3266,17.2794,17.3064,65000.0
2014-03-18 11:45:00,25.69,25.7,25.67,25.7,14700.0,17.3064,17.3131,17.2929,17.3131,14700.0
2014-03-18 11:50:00,25.7,25.72,25.67,25.71,26600.0,17.3131,17.3266,17.2929,17.3198,26600.0
2014-03-18 11:55:00,25.71,25.76,25.71,25.72,31600.0,17.3198,17.3535,17.3198,17.3266,31600.0
2014-03-18 12:00:00,25.73,25.75,25.68,25.71,72200.0,17.3333,17.3468,17.2996,17.3198,72200.0
2014-03-18 12:05:00,25.7,25.71,25.68,25.7,88900.0,17.3131,17.3198,17.2996,17.3131,88900.0
2014-03-18 12:10:00,25.7,25.75,25.65,25.74,56000.0,17.3131,17.3468,17.2794,17.3401,56000.0
2014-03-18 12:15:00,25.75,25.76,25.68,25.68,26600.0,17.3468,17.3535,17.2996,17.2996,26600.0
2014-03-18 12:20:00,25.68,25.68,25.65,25.66,19500.0,17.2996,17.2996,17.2794,17.2862,19500.0
2014-03-18 12:25:00,25.66,25.67,25.64,25.66,22600.0,17.2862,17.2929,17.2727,17.2862,22600.0
2014-03-18 12:30:00,25.66,25.71,25.65,25.7,53400.0,17.2862,17.3198,17.2794,17.3131,53400.0
2014-03-18 12:35:00,25.7,25.73,25.7,25.7,12500.0,17.3131,17.3333,17.3131,17.3131,12500.0
2014-03-18 12:40:00,25.69,25.72,25.66,25.66,47000.0,17.3064,17.3266,17.2862,17.2862,47000.0
2014-03-18 12:45:00,25.66,25.67,25.65,25.67,8400.0,17.2862,17.2929,17.2794,17.2929,8400.0
2014-03-18 12:50:00,25.67,25.69,25.65,25.67,18400.0,17.2929,17.3064,17.2794,17.2929,18400.0
2014-03-18 12:55:00,25.66,25.67,25.66,25.67,22700.0,17.2862,17.2929,17.2862,17.2929,22700.0
2014-03-18 13:00:00,25.67,25.67,25.64,25.65,14400.0,17.2929,17.2929,17.2727,17.2794,14400.0
2014-03-18 13:05:00,25.65,25.68,25.64,25.64,78100.0,17.2794,17.2996,17.2727,17.2727,78100.0
2014-03-18 13:10:00,25.64,25.71,25.63,25.69,122400.0,17.2727,17.3198,17.2659,17.3064,122400.0
2014-03-18 13:15:00,25.68,25.75,25.66,25.73,88000.0,17.2996,17.3468,17.2862,17.3333,88000.0
2014-03-18 13:20:00,25.73,25.74,25.73,25.74,10600.0,17.3333,17.3401,17.3333,17.3401,10600.0
2014-03-18 13:25:00,25.73,25.81,25.73,25.8,76900.0,17.3333,17.3872,17.3333,17.3805,76900.0
2014-03-18 13:30:00,25.8,25.83,25.79,25.81,38600.0,17.3805,17.4007,17.3737,17.3872,38600.0
2014-03-18 13:35:00,25.8,25.83,25.79,25.81,33900.0,17.3805,17.4007,17.3737,17.3872,33900.0
2014-03-18 13:40:00,25.82,25.89,25.82,25.88,32700.0,17.3939,17.4411,17.3939,17.4344,32700.0
2014-03-18 13:45:00,25.88,25.89,25.87,25.88,38300.0,17.4344,17.4411,17.4276,17.4344,38300.0
2014-03-18 13:50:00,25.88,25.89,25.86,25.87,20100.0,17.4344,17.4411,17.4209,17.4276,20100.0
2014-03-18 13:55:00,25.87,25.89,25.86,25.87,25400.0,17.4276,17.4411,17.4209,17.4276,25400.0
2014-03-18 14:00:00,25.87,25.9,25.87,25.88,24700.0,17.4276,17.4478,17.4276,17.4344,24700.0
2014-03-18 14:05:00,25.88,25.89,25.86,25.89,21000.0,17.4344,17.4411,17.4209,17.4411,21000.0
2014-03-18 14:10:00,25.89,25.9,25.87,25.87,25400.0,17.4411,17.4478,17.4276,17.4276,25400.0
2014-03-18 14:15:00,25.87,25.88,25.84,25.85,29400.0,17.4276,17.4344,17.4074,17.4142,29400.0
2014-03-18 14:20:00,25.85,25.87,25.85,25.85,22000.0,17.4142,17.4276,17.4142,17.4142,22000.0
2014-03-18 14:25:00,25.85,25.86,25.82,25.84,30600.0,17.4142,17.4209,17.3939,17.4074,30600.0
2014-03-18 14:30:00,25.84,25.85,25.83,25.83,9700.0,17.4074,17.4142,17.4007,17.4007,9700.0
2014-03-18 14:35:00,25.83,25.84,25.8,25.8,29600.0,17.4007,17.4074,17.3805,17.3805,29600.0
2014-03-18 14:40:00,25.8,25.83,25.8,25.83,25400.0,17.3805,17.4007,17.3805,17.4007,25400.0
2014-03-18 14:45:00,25.83,25.86,25.83,25.85,26300.0,17.4007,17.4209,17.4007,17.4142,26300.0
2014-03-18 14:50:00,25.86,25.87,25.83,25.84,16100.0,17.4209,17.4276,17.4007,17.4074,16100.0
2014-03-18 14:55:00,25.84,25.86,25.8,25.86,40300.0,17.4074,17.4209,17.3805,17.4209,40300.0
2014-03-18 15:00:00,25.86,25.87,25.84,25.84,23300.0,17.4209,17.4276,17.4074,17.4074,23300.0
2014-03-18 15:05:00,25.85,25.9,25.85,25.9,24600.0,17.4142,17.4478,17.4142,17.4478,24600.0
2014-03-18 15:10:00,25.9,25.93,25.89,25.91,48900.0,17.4478,17.468,17.4411,17.4546,48900.0
2014-03-18 15:15:00,25.9,25.91,25.89,25.9,41800.0,17.4478,17.4546,17.4411,17.4478,41800.0
2014-03-18 15:20:00,25.9,25.91,25.86,25.86,44700.0,17.4478,17.4546,17.4209,17.4209,44700.0
2014-03-18 15:25:00,25.86,25.88,25.85,25.87,27300.0,17.4209,17.4344,17.4142,17.4276,27300.0
2014-03-18 15:30:00,25.86,25.87,25.85,25.85,20000.0,17.4209,17.4276,17.4142,17.4142,20000.0
2014-03-18 15:35:00,25.85,25.87,25.85,25.86,23800.0,17.4142,17.4276,17.4142,17.4209,23800.0
2014-03-18 15:40:00,25.86,25.87,25.81,25.83,77700.0,17.4209,17.4276,17.3872,17.4007,77700.0
2014-03-18 15:45:00,25.83,25.84,25.83,25.83,78600.0,17.4007,17.4074,17.4007,17.4007,78600.0
2014-03-18 15:50:00,25.83,25.88,25.83,25.87,148500.0,17.4007,17.4344,17.4007,17.4276,148500.0
2014-03-18 15:55:00,25.87,25.91,25.86,25.9,402100.0,17.4276,17.4546,17.4209,17.4478,402100.0
2014-03-19 09:30:00,25.91,25.98,25.91,25.98,49800.0,17.4546,17.5017,17.4546,17.5017,49800.0
2014-03-19 09:35:00,25.98,25.99,25.93,25.97,16300.0,17.5017,17.5085,17.468,17.495,16300.0
2014-03-19 09:40:00,25.98,25.98,25.79,25.81,68700.0,17.5017,17.5017,17.3737,17.3872,68700.0
2014-03-19 09:45:00,25.82,25.89,25.79,25.81,47000.0,17.3939,17.4411,17.3737,17.3872,47000.0
2014-03-19 09:50:00,25.83,25.91,25.82,25.88,33700.0,17.4007,17.4546,17.3939,17.4344,33700.0
2014-03-19 09:55:00,25.89,25.96,25.89,25.94,15900.0,17.4411,17.4883,17.4411,17.4748,15900.0
2014-03-19 10:00:00,25.95,26.0,25.92,25.94,21200.0,17.4815,17.5152,17.4613,17.4748,21200.0
2014-03-19 10:05:00,25.94,25.94,25.89,25.94,17700.0,17.4748,17.4748,17.4411,17.4748,17700.0
2014-03-19 10:10:00,25.95,25.95,25.91,25.91,37100.0,17.4815,17.4815,17.4546,17.4546,37100.0
2014-03-19 10:15:00,25.91,25.91,25.87,25.89,13600.0,17.4546,17.4546,17.4276,17.4411,13600.0
2014-03-19 10:20:00,25.89,25.93,25.88,25.91,22100.0,17.4411,17.468,17.4344,17.4546,22100.0
2014-03-19 10:25:00,25.92,25.94,25.89,25.9,14700.0,17.4613,17.4748,17.4411,17.4478,14700.0
2014-03-19 10:30:00,25.9,25.94,25.89,25.92,70800.0,17.4478,17.4748,17.4411,17.4613,70800.0
2014-03-19 10:35:00,25.91,25.94,25.88,25.94,12300.0,17.4546,17.4748,17.4344,17.4748,12300.0
2014-03-19 10:40:00,25.95,25.99,25.93,25.99,21700.0,17.4815,17.5085,17.468,17.5085,21700.0
2014-03-19 10:45:00,25.99,25.99,25.94,25.99,56000.0,17.5085,17.5085,17.4748,17.5085,56000.0
2014-03-19 10:50:00,25.99,26.01,25.97,25.97,30100.0,17.5085,17.5219,17.495,17.495,30100.0
2014-03-19 10:55:00,25.97,26.0,25.94,25.99,20300.0,17.495,17.5152,17.4748,17.5085,20300.0
2014-03-19 11:00:00,26.0,26.0,25.93,25.96,20200.0,17.5152,17.5152,17.468,17.4883,20200.0
2014-03-19 11:05:00,25.96,25.96,25.88,25.89,11900.0,17.4883,17.4883,17.4344,17.4411,11900.0
2014-03-19 11:10:00,25.88,25.89,25.87,25.88,6800.0,17.4344,17.4411,17.4276,17.4344,6800.0
2014-03-19 11:15:00,25.88,25.91,25.87,25.91,10700.0,17.4344,17.4546,17.4276,17.4546,10700.0
2014-03-19 11:20:00,25.9,25.92,25.88,25.88,14700.0,17.4478,17.4613,17.4344,17.4344,14700.0
2014-03-19 11:25:00,25.87,25.88,25.85,25.86,9100.0,17.4276,17.4344,17.4142,17.4209,9100.0
2014-03-19 11:30:00,25.86,25.86,25.84,25.84,62100.0,17.4209,17.4209,17.4074,17.4074,62100.0
2014-03-19 11:35:00,25.84,25.86,25.83,25.84,22600.0,17.4074,17.4209,17.4007,17.4074,22600.0
2014-03-19 11:40:00,25.84,25.87,25.82,25.87,60500.0,17.4074,17.4276,17.3939,17.4276,60500.0
2014-03-19 11:45:00,25.86,25.88,25.86,25.86,7300.0,17.4209,17.4344,17.4209,17.4209,7300.0
2014-03-19 11:50:00,25.86,25.89,25.86,25.88,8400.0,17.4209,17.4411,17.4209,17.4344,8400.0
2014-03-19 11:55:00,25.88,25.89,25.86,25.88,10900.0,17.4344,17.4411,17.4209,17.4344,10900.0
2014-03-19 12:00:00,25.87,25.91,25.86,25.91,5700.0,17.4276,17.4546,17.4209,17.4546,5700.0
2014-03-19 12:05:00,25.91,25.91,25.86,25.87,81600.0,17.4546,17.4546,17.4209,17.4276,81600.0
2014-03-19 12:10:00,25.86,25.88,25.84,25.86,12000.0,17.4209,17.4344,17.4074,17.4209,12000.0
2014-03-19 12:15:00,25.86,25.9,25.83,25.85,11800.0,17.4209,17.4478,17.4007,17.4142,11800.0
2014-03-19 12:20:00,25.86,25.87,25.85,25.87,12100.0,17.4209,17.4276,17.4142,17.4276,12100.0
2014-03-19 12:25:00,25.88,25.89,25.84,25.85,7200.0,17.4344,17.4411,17.4074,17.4142,7200.0
2014-03-19 12:30:00,25.84,25.88,25.84,25.88,6600.0,17.4074,17.4344,17.4074,17.4344,6600.0
2014-03-19 12:35:00,25.87,25.87,25.82,25.83,7900.0,17.4276,17.4276,17.3939,17.4007,7900.0
2014-03-19 12:40:00,25.83,25.84,25.8,25.83,14600.0,17.4007,17.4074,17.3805,17.4007,14600.0
2014-03-19 12:45:00,25.83,25.87,25.81,25.85,13200.0,17.4007,17.4276,17.3872,17.4142,13200.0
2014-03-19 12:50:00,25.86,25.86,25.82,25.82,6400.0,17.4209,17.4209,17.3939,17.3939,6400.0
2014-03-19 12:55:00,25.83,25.86,25.82,25.85,6900.0,17.4007,17.4209,17.3939,17.4142,6900.0
2014-03-19 13:00:00,25.86,25.88,25.84,25.86,37500.0,17.4209,17.4344,17.4074,17.4209,37500.0
2014-03-19 13:05:00,25.87,25.88,25.86,25.87,6700.0,17.4276,17.4344,17.4209,17.4276,6700.0
2014-03-19 13:10:00,25.86,25.89,25.84,25.87,10600.0,17.4209,17.4411,17.4074,17.4276,10600.0
2014-03-19 13:15:00,25.88,25.89,25.86,25.89,5000.0,17.4344,17.4411,17.4209,17.4411,5000.0
2014-03-19 13:20:00,25.89,25.89,25.86,25.89,7600.0,17.4411,17.4411,17.4209,17.4411,7600.0
2014-03-19 13:25:00,25.89,25.89,25.88,25.89,3800.0,17.4411,17.4411,17.4344,17.4411,3800.0
2014-03-19 13:30:00,25.88,25.89,25.86,25.87,14400.0,17.4344,17.4411,17.4209,17.4276,14400.0
2014-03-19 13:35:00,25.86,25.87,25.83,25.84,15700.0,17.4209,17.4276,17.4007,17.4074,15700.0
2014-03-19 13:40:00,25.84,25.89,25.84,25.86,28200.0,17.4074,17.4411,17.4074,17.4209,28200.0
2014-03-19 13:45:00,25.86,25.88,25.85,25.86,16000.0,17.4209,17.4344,17.4142,17.4209,16000.0
2014-03-19 13:50:00,25.86,25.91,25.86,25.91,8600.0,17.4209,17.4546,17.4209,17.4546,8600.0
2014-03-19 13:55:00,25.91,25.92,25.91,25.92,14500.0,17.4546,17.4613,17.4546,17.4613,14500.0
2014-03-19 14:00:00,25.91,25.91,25.8,25.84,38200.0,17.4546,17.4546,17.3805,17.4074,38200.0
2014-03-19 14:05:00,25.83,25.83,25.76,25.8,25300.0,17.4007,17.4007,17.3535,17.3805,25300.0
2014-03-19 14:10:00,25.79,25.84,25.77,25.81,51200.0,17.3737,17.4074,17.3603,17.3872,51200.0
2014-03-19 14:15:00,25.81,25.83,25.78,25.82,17900.0,17.3872,17.4007,17.367,17.3939,17900.0
2014-03-19 14:20:00,25.81,25.82,25.78,25.8,26300.0,17.3872,17.3939,17.367,17.3805,26300.0
2014-03-19 14:25:00,25.81,25.83,25.77,25.78,31000.0,17.3872,17.4007,17.3603,17.367,31000.0
2014-03-19 14:30:00,25.78,25.84,25.78,25.81,29800.0,17.367,17.4074,17.367,17.3872,29800.0
2014-03-19 14:35:00,25.81,25.81,25.76,25.78,18000.0,17.3872,17.3872,17.3535,17.367,18000.0
2014-03-19 14:40:00,25.78,25.78,25.71,25.73,70000.0,17.367,17.367,17.3198,17.3333,70000.0
2014-03-19 14:45:00,25.72,25.73,25.69,25.72,45200.0,17.3266,17.3333,17.3064,17.3266,45200.0
2014-03-19 14:50:00,25.71,25.83,25.7,25.8,174700.0,17.3198,17.4007,17.3131,17.3805,174700.0
2014-03-19 14:55:00,25.8,25.88,25.8,25.87,45000.0,17.3805,17.4344,17.3805,17.4276,45000.0
2014-03-19 15:00:00,25.87,25.91,25.86,25.88,69900.0,17.4276,17.4546,17.4209,17.4344,69900.0
2014-03-19 15:05:00,25.87,25.87,25.7,25.7,81100.0,17.4276,17.4276,17.3131,17.3131,81100.0
2014-03-19 15:10:00,25.7,25.74,25.65,25.69,118600.0,17.3131,17.3401,17.2794,17.3064,118600.0
2014-03-19 15:15:00,25.69,25.72,25.65,25.71,62100.0,17.3064,17.3266,17.2794,17.3198,62100.0
2014-03-19 15:20:00,25.72,25.72,25.69,25.69,33400.0,17.3266,17.3266,17.3064,17.3064,33400.0
2014-03-19 15:25:00,25.69,25.74,25.69,25.74,51400.0,17.3064,17.3401,17.3064,17.3401,51400.0
2014-03-19 15:30:00,25.74,25.75,25.69,25.75,73600.0,17.3401,17.3468,17.3064,17.3468,73600.0
2014-03-19 15:35:00,25.74,25.77,25.73,25.76,53700.0,17.3401,17.3603,17.3333,17.3535,53700.0
2014-03-19 15:40:00,25.76,25.84,25.74,25.83,65600.0,17.3535,17.4074,17.3401,17.4007,65600.0
2014-03-19 15:45:00,25.83,25.85,25.8,25.82,69700.0,17.4007,17.4142,17.3805,17.3939,69700.0
2014-03-19 15:50:00,25.81,25.82,25.75,25.76,85700.0,17.3872,17.3939,17.3468,17.3535,85700.0
2014-03-19 15:55:00,25.76,25.79,25.73,25.76,174800.0,17.3535,17.3737,17.3333,17.3535,174800.0
2014-03-20 09:30:00,25.67,25.89,25.67,25.76,59800.0,17.2929,17.4411,17.2929,17.3535,59800.0
2014-03-20 09:35:00,25.75,25.76,25.7,25.73,12100.0,17.3468,17.3535,17.3131,17.3333,12100.0
2014-03-20 09:40:00,25.72,25.73,25.59,25.6,61200.0,17.3266,17.3333,17.239,17.2457,61200.0
2014-03-20 09:45:00,25.58,25.6,25.52,25.56,57800.0,17.2323,17.2457,17.1918,17.2188,57800.0
2014-03-20 09:50:00,25.56,25.56,25.45,25.48,92700.0,17.2188,17.2188,17.1447,17.1649,92700.0
2014-03-20 09:55:00,25.49,25.52,25.42,25.42,237600.0,17.1716,17.1918,17.1245,17.1245,237600.0
2014-03-20 10:00:00,25.41,25.42,25.32,25.33,143500.0,17.1177,17.1245,17.0571,17.0639,143500.0
2014-03-20 10:05:00,25.35,25.49,25.34,25.48,93500.0,17.0773,17.1716,17.0706,17.1649,93500.0
2014-03-20 10:10:00,25.49,25.51,25.44,25.48,50500.0,17.1716,17.1851,17.138,17.1649,50500.0
2014-03-20 10:15:00,25.48,25.55,25.46,25.47,73600.0,17.1649,17.2121,17.1514,17.1582,73600.0
2014-03-20 10:20:00,25.48,25.49,25.37,25.38,93200.0,17.1649,17.1716,17.0908,17.0975,93200.0
2014-03-20 10:25:00,25.39,25.42,25.35,25.4,45800.0,17.1043,17.1245,17.0773,17.111,45800.0
2014-03-20 10:30:00,25.41,25.44,25.39,25.41,20400.0,17.1177,17.138,17.1043,17.1177,20400.0
2014-03-20 10:35:00,25.42,25.44,25.39,25.4,53700.0,17.1245,17.138,17.1043,17.111,53700.0
2014-03-20 10:40:00,25.4,25.41,25.35,25.35,53100.0,17.111,17.1177,17.0773,17.0773,53100.0
2014-03-20 10:45:00,25.36,25.36,25.34,25.36,30100.0,17.0841,17.0841,17.0706,17.0841,30100.0
2014-03-20 10:50:00,25.37,25.42,25.35,25.42,28300.0,17.0908,17.1245,17.0773,17.1245,28300.0
2014-03-20 10:55:00,25.42,25.42,25.38,25.39,12500.0,17.1245,17.1245,17.0975,17.1043,12500.0
2014-03-20 11:00:00,25.39,25.39,25.36,25.38,28000.0,17.1043,17.1043,17.0841,17.0975,28000.0
2014-03-20 11:05:00,25.39,25.39,25.36,25.39,16100.0,17.1043,17.1043,17.0841,17.1043,16100.0
2014-03-20 11:10:00,25.4,25.46,25.39,25.46,81400.0,17.111,17.1514,17.1043,17.1514,81400.0
2014-03-20 11:15:00,25.45,25.51,25.45,25.49,41000.0,17.1447,17.1851,17.1447,17.1716,41000.0
2014-03-20 11:20:00,25.49,25.55,25.48,25.55,30700.0,17.1716,17.2121,17.1649,17.2121,30700.0
2014-03-20 11:25:00,25.55,25.61,25.55,25.61,65500.0,17.2121,17.2525,17.2121,17.2525,65500.0
2014-03-20 11:30:00,25.61,25.61,25.58,25.61,51400.0,17.2525,17.2525,17.2323,17.2525,51400.0
2014-03-20 11:35:00,25.6,25.61,25.55,25.61,39400.0,17.2457,17.2525,17.2121,17.2525,39400.0
2014-03-20 11:40:00,25.6,25.64,25.58,25.63,48600.0,17.2457,17.2727,17.2323,17.2659,48600.0
2014-03-20 11:45:00,25.63,25.67,25.6,25.67,31600.0,17.2659,17.2929,17.2457,17.2929,31600.0
2014-03-20 11:50:00,25.66,25.68,25.62,25.67,30400.0,17.2862,17.2996,17.2592,17.2929,30400.0
2014-03-20 11:55:00,25.66,25.72,25.64,25.72,24500.0,17.2862,17.3266,17.2727,17.3266,24500.0
2014-03-20 12:00:00,25.71,25.74,25.69,25.72,36000.0,17.3198,17.3401,17.3064,17.3266,36000.0
2014-03-20 12:05:00,25.73,25.75,25.71,25.72,34400.0,17.3333,17.3468,17.3198,17.3266,34400.0
2014-03-20 12:10:00,25.72,25.75,25.71,25.72,31900.0,17.3266,17.3468,17.3198,17.3266,31900.0
2014-03-20 12:15:00,25.73,25.76,25.69,25.69,85700.0,17.3333,17.3535,17.3064,17.3064,85700.0
2014-03-20 12:20:00,25.69,25.75,25.69,25.73,33400.0,17.3064,17.3468,17.3064,17.3333,33400.0
2014-03-20 12:25:00,25.73,25.74,25.72,25.74,18700.0,17.3333,17.3401,17.3266,17.3401,18700.0
2014-03-20 12:30:00,25.74,25.74,25.69,25.69,25200.0,17.3401,17.3401,17.3064,17.3064,25200.0
2014-03-20 12:35:00,25.7,25.74,25.68,25.73,37200.0,17.3131,17.3401,17.2996,17.3333,37200.0
2014-03-20 12:40:00,25.73,25.77,25.73,25.76,31200.0,17.3333,17.3603,17.3333,17.3535,31200.0
2014-03-20 12:45:00,25.76,25.8,25.76,25.8,29800.0,17.3535,17.3805,17.3535,17.3805,29800.0
2014-03-20 12:50:00,25.79,25.8,25.77,25.8,32500.0,17.3737,17.3805,17.3603,17.3805,32500.0
2014-03-20 12:55:00,25.8,25.88,25.8,25.85,87900.0,17.3805,17.4344,17.3805,17.4142,87900.0
2014-03-20 13:00:00,25.86,25.94,25.86,25.94,83700.0,17.4209,17.4748,17.4209,17.4748,83700.0
2014-03-20 13:05:00,25.94,25.94,25.92,25.94,50300.0,17.4748,17.4748,17.4613,17.4748,50300.0
2014-03-20 13:10:00,25.94,26.03,25.92,26.03,130600.0,17.4748,17.5354,17.4613,17.5354,130600.0
2014-03-20 13:15:00,26.03,26.03,25.99,26.0,68200.0,17.5354,17.5354,17.5085,17.5152,68200.0
2014-03-20 13:20:00,25.99,26.07,25.99,25.99,78700.0,17.5085,17.5624,17.5085,17.5085,78700.0
2014-03-20 13:25:00,25.99,26.02,25.94,25.94,41600.0,17.5085,17.5287,17.4748,17.4748,41600.0
2014-03-20 13:30:00,25.95,25.95,25.89,25.9,26800.0,17.4815,17.4815,17.4411,17.4478,26800.0
2014-03-20 13:35:00,25.9,25.98,25.89,25.95,32100.0,17.4478,17.5017,17.4411,17.4815,32100.0
2014-03-20 13:40:00,25.96,25.96,25.93,25.93,23200.0,17.4883,17.4883,17.468,17.468,23200.0
2014-03-20 13:45:00,25.93,25.93,25.89,25.92,51200.0,17.468,17.468,17.4411,17.4613,51200.0
2014-03-20 13:50:00,25.92,25.93,25.86,25.86,25800.0,17.4613,17.468,17.4209,17.4209,25800.0
2014-03-20 13:55:00,25.87,25.92,25.87,25.92,54100.0,17.4276,17.4613,17.4276,17.4613,54100.0
2014-03-20 14:00:00,25.92,25.94,25.87,25.88,23500.0,17.4613,17.4748,17.4276,17.4344,23500.0
2014-03-20 14:05:00,25.89,25.89,25.85,25.86,23200.0,17.4411,17.4411,17.4142,17.4209,23200.0
2014-03-20 14:10:00,25.85,25.91,25.84,25.9,42400.0,17.4142,17.4546,17.4074,17.4478,42400.0
2014-03-20 14:15:00,25.9,25.9,25.87,25.89,23900.0,17.4478,17.4478,17.4276,17.4411,23900.0
2014-03-20 14:20:00,25.89,25.89,25.88,25.89,6200.0,17.4411,17.4411,17.4344,17.4411,6200.0
2014-03-20 14:25:00,25.89,25.89,25.85,25.86,28100.0,17.4411,17.4411,17.4142,17.4209,28100.0
2014-03-20 14:30:00,25.86,25.89,25.86,25.89,44800.0,17.4209,17.4411,17.4209,17.4411,44800.0
2014-03-20 14:35:00,25.89,25.91,25.88,25.91,40900.0,17.4411,17.4546,17.4344,17.4546,40900.0
2014-03-20 14:40:00,25.91,25.91,25.9,25.91,17300.0,17.4546,17.4546,17.4478,17.4546,17300.0
2014-03-20 14:45:00,25.91,25.91,25.83,25.86,75700.0,17.4546,17.4546,17.4007,17.4209,75700.0
2014-03-20 14:50:00,25.86,25.91,25.85,25.9,36700.0,17.4209,17.4546,17.4142,17.4478,36700.0
2014-03-20 14:55:00,25.89,25.9,25.84,25.88,40400.0,17.4411,17.4478,17.4074,17.4344,40400.0
2014-03-20 15:00:00,25.88,25.88,25.8,25.82,45200.0,17.4344,17.4344,17.3805,17.3939,45200.0
2014-03-20 15:05:00,25.82,25.82,25.78,25.8,56200.0,17.3939,17.3939,17.367,17.3805,56200.0
2014-03-20 15:10:00,25.79,25.8,25.78,25.79,39600.0,17.3737,17.3805,17.367,17.3737,39600.0
2014-03-20 15:15:00,25.79,25.79,25.75,25.75,44000.0,17.3737,17.3737,17.3468,17.3468,44000.0
2014-03-20 15:20:00,25.75,25.76,25.72,25.72,40600.0,17.3468,17.3535,17.3266,17.3266,40600.0
2014-03-20 15:25:00,25.72,25.74,25.71,25.74,42700.0,17.3266,17.3401,17.3198,17.3401,42700.0
2014-03-20 15:30:00,25.74,25.82,25.71,25.81,97400.0,17.3401,17.3939,17.3198,17.3872,97400.0
2014-03-20 15:35:00,25.81,25.84,25.8,25.84,44100.0,17.3872,17.4074,17.3805,17.4074,44100.0
2014-03-20 15:40:00,25.83,25.85,25.82,25.82,47900.0,17.4007,17.4142,17.3939,17.3939,47900.0
2014-03-20 15:45:00,25.82,25.83,25.79,25.83,100900.0,17.3939,17.4007,17.3737,17.4007,100900.0
2014-03-20 15:50:00,25.83,25.83,25.77,25.79,122300.0,17.4007,17.4007,17.3603,17.3737,122300.0
2014-03-20 15:55:00,25.8,25.85,25.79,25.84,294700.0,17.3805,17.4142,17.3737,17.4074,294700.0
2014-03-21 09:30:00,26.09,26.15,26.02,26.09,467700.0,17.5758,17.6163,17.5287,17.5758,467700.0
2014-03-21 09:35:00,26.06,26.08,25.91,25.99,77900.0,17.5556,17.5691,17.4546,17.5085,77900.0
2014-03-21 09:40:00,25.98,26.14,25.97,26.13,60300.0,17.5017,17.6095,17.495,17.6028,60300.0
2014-03-21 09:45:00,26.14,26.26,26.13,26.24,122300.0,17.6095,17.6904,17.6028,17.6769,122300.0
2014-03-21 09:50:00,26.25,26.32,26.21,26.27,220600.0,17.6836,17.7308,17.6567,17.6971,220600.0
2014-03-21 09:55:00,26.28,26.35,26.26,26.26,112700.0,17.7038,17.751,17.6904,17.6904,112700.0
2014-03-21 10:00:00,26.27,26.34,26.27,26.31,154200.0,17.6971,17.7442,17.6971,17.724,154200.0
2014-03-21 10:05:00,26.32,26.33,26.23,26.3,151700.0,17.7308,17.7375,17.6701,17.7173,151700.0
2014-03-21 10:10:00,26.29,26.39,26.29,26.38,140600.0,17.7106,17.7779,17.7106,17.7712,140600.0
2014-03-21 10:15:00,26.39,26.5,26.34,26.47,199900.0,17.7779,17.852,17.7442,17.8318,199900.0
2014-03-21 10:20:00,26.48,26.58,26.47,26.56,193700.0,17.8386,17.9059,17.8318,17.8925,193700.0
2014-03-21 10:25:00,26.56,26.57,26.47,26.48,107900.0,17.8925,17.8992,17.8318,17.8386,107900.0
2014-03-21 10:30:00,26.48,26.55,26.48,26.53,118600.0,17.8386,17.8857,17.8386,17.8722,118600.0
2014-03-21 10:35:00,26.53,26.57,26.52,26.55,65100.0,17.8722,17.8992,17.8655,17.8857,65100.0
2014-03-21 10:40:00,26.55,26.6,26.53,26.59,80200.0,17.8857,17.9194,17.8722,17.9127,80200.0
2014-03-21 10:45:00,26.59,26.59,26.57,26.58,63100.0,17.9127,17.9127,17.8992,17.9059,63100.0
2014-03-21 10:50:00,26.57,26.59,26.5,26.54,82800.0,17.8992,17.9127,17.852,17.879,82800.0
2014-03-21 10:55:00,26.54,26.57,26.53,26.54,71900.0,17.879,17.8992,17.8722,17.879,71900.0
2014-03-21 11:00:00,26.54,26.56,26.53,26.56,52700.0,17.879,17.8925,17.8722,17.8925,52700.0
2014-03-21 11:05:00,26.56,26.68,26.56,26.68,161400.0,17.8925,17.9733,17.8925,17.9733,161400.0
2014-03-21 11:10:00,26.68,26.79,26.67,26.78,169400.0,17.9733,18.0474,17.9666,18.0407,169400.0
2014-03-21 11:15:00,26.79,26.8,26.67,26.67,110100.0,18.0474,18.0541,17.9666,17.9666,110100.0
2014-03-21 11:20:00,26.67,26.68,26.66,26.66,47600.0,17.9666,17.9733,17.9598,17.9598,47600.0
2014-03-21 11:25:00,26.66,26.67,26.58,26.66,121800.0,17.9598,17.9666,17.9059,17.9598,121800.0
2014-03-21 11:30:00,26.66,26.74,26.66,26.67,91500.0,17.9598,18.0137,17.9598,17.9666,91500.0
2014-03-21 11:35:00,26.67,26.68,26.64,26.66,64500.0,17.9666,17.9733,17.9463,17.9598,64500.0
2014-03-21 11:40:00,26.65,26.68,26.65,26.65,58600.0,17.9531,17.9733,17.9531,17.9531,58600.0
2014-03-21 11:45:00,26.66,26.71,26.64,26.68,77000.0,17.9598,17.9935,17.9463,17.9733,77000.0
2014-03-21 11:50:00,26.69,26.74,26.62,26.74,94800.0,17.98,18.0137,17.9329,18.0137,94800.0
2014-03-21 11:55:00,26.74,26.74,26.7,26.72,52600.0,18.0137,18.0137,17.9868,18.0002,52600.0
2014-03-21 12:00:00,26.71,26.78,26.7,26.78,112800.0,17.9935,18.0407,17.9868,18.0407,112800.0
2014-03-21 12:05:00,26.78,26.79,26.75,26.76,58900.0,18.0407,18.0474,18.0205,18.0272,58900.0
2014-03-21 12:10:00,26.76,26.76,26.74,26.74,27300.0,18.0272,18.0272,18.0137,18.0137,27300.0
2014-03-21 12:15:00,26.75,26.75,26.72,26.73,29200.0,18.0205,18.0205,18.0002,18.007,29200.0
2014-03-21 12:20:00,26.73,26.76,26.72,26.75,67900.0,18.007,18.0272,18.0002,18.0205,67900.0
2014-03-21 12:25:00,26.76,26.78,26.76,26.77,41800.0,18.0272,18.0407,18.0272,18.0339,41800.0
2014-03-21 12:30:00,26.78,26.79,26.77,26.79,88900.0,18.0407,18.0474,18.0339,18.0474,88900.0
2014-03-21 12:35:00,26.79,26.82,26.77,26.78,144000.0,18.0474,18.0676,18.0339,18.0407,144000.0
2014-03-21 12:40:00,26.78,26.8,26.76,26.8,53900.0,18.0407,18.0541,18.0272,18.0541,53900.0
2014-03-21 12:45:00,26.8,26.8,26.76,26.78,55400.0,18.0541,18.0541,18.0272,18.0407,55400.0
2014-03-21 12:50:00,26.77,26.8,26.76,26.78,42500.0,18.0339,18.0541,18.0272,18.0407,42500.0
2014-03-21 12:55:00,26.78,26.8,26.77,26.79,51800.0,18.0407,18.0541,18.0339,18.0474,51800.0
2014-03-21 13:00:00,26.78,26.79,26.75,26.75,48900.0,18.0407,18.0474,18.0205,18.0205,48900.0
2014-03-21 13:05:00,26.75,26.77,26.75,26.76,44600.0,18.0205,18.0339,18.0205,18.0272,44600.0
2014-03-21 13:10:00,26.75,26.82,26.75,26.81,115300.0,18.0205,18.0676,18.0205,18.0609,115300.0
2014-03-21 13:15:00,26.8,26.82,26.77,26.81,37700.0,18.0541,18.0676,18.0339,18.0609,37700.0
2014-03-21 13:20:00,26.81,26.82,26.75,26.78,83800.0,18.0609,18.0676,18.0205,18.0407,83800.0
2014-03-21 13:25:00,26.77,26.83,26.77,26.83,79200.0,18.0339,18.0743,18.0339,18.0743,79200.0
2014-03-21 13:30:00,26.83,26.83,26.77,26.82,163900.0,18.0743,18.0743,18.0339,18.0676,163900.0
2014-03-21 13:35:00,26.82,26.86,26.79,26.85,121200.0,18.0676,18.0946,18.0474,18.0878,121200.0
2014-03-21 13:40:00,26.85,26.85,26.77,26.79,75600.0,18.0878,18.0878,18.0339,18.0474,75600.0
2014-03-21 13:45:00,26.78,26.84,26.78,26.83,40400.0,18.0407,18.0811,18.0407,18.0743,40400.0
2014-03-21 13:50:00,26.84,26.88,26.83,26.87,94400.0,18.0811,18.108,18.0743,18.1013,94400.0
2014-03-21 13:55:00,26.88,26.93,26.88,26.92,162400.0,18.108,18.1417,18.108,18.135,162400.0
2014-03-21 14:00:00,26.93,26.96,26.89,26.9,118400.0,18.1417,18.1619,18.1148,18.1215,118400.0
2014-03-21 14:05:00,26.91,26.91,26.89,26.89,102800.0,18.1282,18.1282,18.1148,18.1148,102800.0
2014-03-21 14:10:00,26.89,26.96,26.89,26.9,143100.0,18.1148,18.1619,18.1148,18.1215,143100.0
2014-03-21 14:15:00,26.9,26.93,26.87,26.88,106100.0,18.1215,18.1417,18.1013,18.108,106100.0
2014-03-21 14:20:00,26.87,26.9,26.83,26.84,76000.0,18.1013,18.1215,18.0743,18.0811,76000.0
2014-03-21 14:25:00,26.85,26.9,26.83,26.9,95700.0,18.0878,18.1215,18.0743,18.1215,95700.0
2014-03-21 14:30:00,26.9,26.9,26.81,26.84,85500.0,18.1215,18.1215,18.0609,18.0811,85500.0
2014-03-21 14:35:00,26.84,26.85,26.83,26.84,76200.0,18.0811,18.0878,18.0743,18.0811,76200.0
2014-03-21 14:40:00,26.84,26.85,26.82,26.85,80000.0,18.0811,18.0878,18.0676,18.0878,80000.0
2014-03-21 14:45:00,26.85,26.89,26.83,26.89,91600.0,18.0878,18.1148,18.0743,18.1148,91600.0
2014-03-21 14:50:00,26.88,26.94,26.88,26.92,123700.0,18.108,18.1484,18.108,18.135,123700.0
2014-03-21 14:55:00,26.92,26.95,26.92,26.93,138200.0,18.135,18.1552,18.135,18.1417,138200.0
2014-03-21 15:00:00,26.94,26.95,26.92,26.93,132500.0,18.1484,18.1552,18.135,18.1417,132500.0
2014-03-21 15:05:00,26.93,26.96,26.92,26.93,109300.0,18.1417,18.1619,18.135,18.1417,109300.0
2014-03-21 15:10:00,26.93,26.94,26.88,26.88,114400.0,18.1417,18.1484,18.108,18.108,114400.0
2014-03-21 15:15:00,26.89,26.93,26.89,26.91,188200.0,18.1148,18.1417,18.1148,18.1282,188200.0
2014-03-21 15:20:00,26.91,26.95,26.89,26.92,125500.0,18.1282,18.1552,18.1148,18.135,125500.0
2014-03-21 15:25:00,26.91,26.92,26.86,26.89,90000.0,18.1282,18.135,18.0946,18.1148,90000.0
2014-03-21 15:30:00,26.88,26.88,26.86,26.86,108700.0,18.108,18.108,18.0946,18.0946,108700.0
2014-03-21 15:35:00,26.87,26.88,26.84,26.85,138100.0,18.1013,18.108,18.0811,18.0878,138100.0
2014-03-21 15:40:00,26.85,26.88,26.82,26.85,263700.0,18.0878,18.108,18.0676,18.0878,263700.0
2014-03-21 15:45:00,26.87,26.87,26.8,26.85,252400.0,18.1013,18.1013,18.0541,18.0878,252400.0
2014-03-21 15:50:00,26.85,26.87,26.83,26.87,352100.0,18.0878,18.1013,18.0743,18.1013,352100.0
2014-03-21 15:55:00,26.87,26.94,26.87,26.94,1040600.0,18.1013,18.1484,18.1013,18.1484,1040600.0
2014-03-24 09:30:00,26.93,27.11,26.91,27.1,287100.0,18.1417,18.263,18.1282,18.2562,287100.0
2014-03-24 09:35:00,27.11,27.2,27.02,27.07,226700.0,18.263,18.3236,18.2023,18.236,226700.0
2014-03-24 09:40:00,27.07,27.07,26.95,27.03,136700.0,18.236,18.236,18.1552,18.2091,136700.0
2014-03-24 09:45:00,27.03,27.13,26.97,26.99,155500.0,18.2091,18.2764,18.1687,18.1821,155500.0
2014-03-24 09:50:00,26.98,26.99,26.84,26.91,83300.0,18.1754,18.1821,18.0811,18.1282,83300.0
2014-03-24 09:55:00,26.9,26.91,26.71,26.76,105500.0,18.1215,18.1282,17.9935,18.0272,105500.0
2014-03-24 10:00:00,26.76,26.76,26.61,26.63,100700.0,18.0272,18.0272,17.9261,17.9396,100700.0
2014-03-24 10:05:00,26.64,26.64,26.45,26.49,184300.0,17.9463,17.9463,17.8184,17.8453,184300.0
2014-03-24 10:10:00,26.48,26.54,26.4,26.41,156600.0,17.8386,17.879,17.7847,17.7914,156600.0
2014-03-24 10:15:00,26.4,26.45,26.37,26.43,105600.0,17.7847,17.8184,17.7645,17.8049,105600.0
2014-03-24 10:20:00,26.44,26.54,26.38,26.39,134200.0,17.8116,17.879,17.7712,17.7779,134200.0
2014-03-24 10:25:00,26.4,26.45,26.32,26.33,102400.0,17.7847,17.8184,17.7308,17.7375,102400.0
2014-03-24 10:30:00,26.32,26.41,26.25,26.35,129100.0,17.7308,17.7914,17.6836,17.751,129100.0
2014-03-24 10:35:00,26.36,26.49,26.3,26.48,135700.0,17.7577,17.8453,17.7173,17.8386,135700.0
2014-03-24 10:40:00,26.48,26.48,26.37,26.38,49700.0,17.8386,17.8386,17.7645,17.7712,49700.0
2014-03-24 10:45:00,26.37,26.49,26.36,26.36,86600.0,17.7645,17.8453,17.7577,17.7577,86600.0
2014-03-24 10:50:00,26.36,26.37,26.32,26.34,56900.0,17.7577,17.7645,17.7308,17.7442,56900.0
2014-03-24 10:55:00,26.34,26.34,26.26,26.28,65900.0,17.7442,17.7442,17.6904,17.7038,65900.0
2014-03-24 11:00:00,26.27,26.29,26.17,26.27,101500.0,17.6971,17.7106,17.6297,17.6971,101500.0
2014-03-24 11:05:00,26.26,26.26,26.18,26.21,55700.0,17.6904,17.6904,17.6365,17.6567,55700.0
2014-03-24 11:10:00,26.21,26.21,26.14,26.17,121600.0,17.6567,17.6567,17.6095,17.6297,121600.0
2014-03-24 11:15:00,26.17,26.32,26.17,26.3,93000.0,17.6297,17.7308,17.6297,17.7173,93000.0
2014-03-24 11:20:00,26.3,26.34,26.29,26.3,50700.0,17.7173,17.7442,17.7106,17.7173,50700.0
2014-03-24 11:25:00,26.3,26.34,26.28,26.29,48300.0,17.7173,17.7442,17.7038,17.7106,48300.0
2014-03-24 11:30:00,26.28,26.36,26.25,26.3,80200.0,17.7038,17.7577,17.6836,17.7173,80200.0
2014-03-24 11:35:00,26.29,26.35,26.27,26.33,96500.0,17.7106,17.751,17.6971,17.7375,96500.0
2014-03-24 11:40:00,26.33,26.37,26.28,26.3,64600.0,17.7375,17.7645,17.7038,17.7173,64600.0
2014-03-24 11:45:00,26.3,26.3,26.23,26.26,52400.0,17.7173,17.7173,17.6701,17.6904,52400.0
2014-03-24 11:50:00,26.25,26.29,26.23,26.28,43800.0,17.6836,17.7106,17.6701,17.7038,43800.0
2014-03-24 11:55:00,26.28,26.35,26.25,26.31,44900.0,17.7038,17.751,17.6836,17.724,44900.0
2014-03-24 12:00:00,26.31,26.33,26.29,26.31,22000.0,17.724,17.7375,17.7106,17.724,22000.0
2014-03-24 12:05:00,26.32,26.33,26.28,26.3,27900.0,17.7308,17.7375,17.7038,17.7173,27900.0
2014-03-24 12:10:00,26.31,26.32,26.26,26.3,45900.0,17.724,17.7308,17.6904,17.7173,45900.0
2014-03-24 12:15:00,26.3,26.34,26.29,26.34,54400.0,17.7173,17.7442,17.7106,17.7442,54400.0
2014-03-24 12:20:00,26.33,26.39,26.3,26.32,128300.0,17.7375,17.7779,17.7173,17.7308,128300.0
2014-03-24 12:25:00,26.31,26.32,26.23,26.25,62400.0,17.724,17.7308,17.6701,17.6836,62400.0
2014-03-24 12:30:00,26.27,26.27,26.23,26.26,21400.0,17.6971,17.6971,17.6701,17.6904,21400.0
2014-03-24 12:35:00,26.25,26.28,26.2,26.24,62900.0,17.6836,17.7038,17.6499,17.6769,62900.0
2014-03-24 12:40:00,26.24,26.25,26.19,26.19,25000.0,17.6769,17.6836,17.6432,17.6432,25000.0
2014-03-24 12:45:00,26.19,26.19,26.14,26.19,50300.0,17.6432,17.6432,17.6095,17.6432,50300.0
2014-03-24 12:50:00,26.18,26.27,26.14,26.23,95400.0,17.6365,17.6971,17.6095,17.6701,95400.0
2014-03-24 12:55:00,26.24,26.32,26.24,26.3,42800.0,17.6769,17.7308,17.6769,17.7173,42800.0
2014-03-24 13:00:00,26.3,26.35,26.3,26.35,46100.0,17.7173,17.751,17.7173,17.751,46100.0
2014-03-24 13:05:00,26.35,26.35,26.28,26.29,38600.0,17.751,17.751,17.7038,17.7106,38600.0
2014-03-24 13:10:00,26.28,26.35,26.28,26.32,69300.0,17.7038,17.751,17.7038,17.7308,69300.0
2014-03-24 13:15:00,26.33,26.34,26.28,26.29,66200.0,17.7375,17.7442,17.7038,17.7106,66200.0
2014-03-24 13:20:00,26.28,26.32,26.27,26.28,40300.0,17.7038,17.7308,17.6971,17.7038,40300.0
2014-03-24 13:25:00,26.27,26.32,26.26,26.3,42400.0,17.6971,17.7308,17.6904,17.7173,42400.0
2014-03-24 13:30:00,26.3,26.3,26.26,26.28,28500.0,17.7173,17.7173,17.6904,17.7038,28500.0
2014-03-24 13:35:00,26.28,26.33,26.22,26.23,82200.0,17.7038,17.7375,17.6634,17.6701,82200.0
2014-03-24 13:40:00,26.23,26.29,26.21,26.28,35400.0,17.6701,17.7106,17.6567,17.7038,35400.0
2014-03-24 13:45:00,26.28,26.28,26.24,26.24,24800.0,17.7038,17.7038,17.6769,17.6769,24800.0
2014-03-24 13:50:00,26.25,26.29,26.23,26.25,28100.0,17.6836,17.7106,17.6701,17.6836,28100.0
2014-03-24 13:55:00,26.25,26.29,26.23,26.27,37800.0,17.6836,17.7106,17.6701,17.6971,37800.0
2014-03-24 14:00:00,26.27,26.3,26.23,26.29,39000.0,17.6971,17.7173,17.6701,17.7106,39000.0
2014-03-24 14:05:00,26.28,26.28,26.21,26.21,73800.0,17.7038,17.7038,17.6567,17.6567,73800.0
2014-03-24 14:10:00,26.22,26.24,26.2,26.24,35000.0,17.6634,17.6769,17.6499,17.6769,35000.0
2014-03-24 14:15:00,26.24,26.25,26.17,26.2,49300.0,17.6769,17.6836,17.6297,17.6499,49300.0
2014-03-24 14:20:00,26.2,26.25,26.2,26.24,23100.0,17.6499,17.6836,17.6499,17.6769,23100.0
2014-03-24 14:25:00,26.24,26.3,26.23,26.29,39500.0,17.6769,17.7173,17.6701,17.7106,39500.0
2014-03-24 14:30:00,26.28,26.29,26.24,26.25,39100.0,17.7038,17.7106,17.6769,17.6836,39100.0
2014-03-24 14:35:00,26.25,26.26,26.23,26.24,50600.0,17.6836,17.6904,17.6701,17.6769,50600.0
2014-03-24 14:40:00,26.25,26.3,26.24,26.29,112300.0,17.6836,17.7173,17.6769,17.7106,112300.0
2014-03-24 14:45:00,26.29,26.33,26.29,26.29,35400.0,17.7106,17.7375,17.7106,17.7106,35400.0
2014-03-24 14:50:00,26.28,26.32,26.28,26.31,75300.0,17.7038,17.7308,17.7038,17.724,75300.0
2014-03-24 14:55:00,26.31,26.33,26.29,26.33,58100.0,17.724,17.7375,17.7106,17.7375,58100.0
2014-03-24 15:00:00,26.33,26.34,26.28,26.31,85400.0,17.7375,17.7442,17.7038,17.724,85400.0
2014-03-24 15:05:00,26.31,26.35,26.28,26.33,86900.0,17.724,17.751,17.7038,17.7375,86900.0
2014-03-24 15:10:00,26.33,26.34,26.26,26.34,107300.0,17.7375,17.7442,17.6904,17.7442,107300.0
2014-03-24 15:15:00,26.34,26.34,26.29,26.3,60900.0,17.7442,17.7442,17.7106,17.7173,60900.0
2014-03-24 15:20:00,26.31,26.38,26.3,26.38,41000.0,17.724,17.7712,17.7173,17.7712,41000.0
2014-03-24 15:25:00,26.37,26.44,26.35,26.44,104500.0,17.7645,17.8116,17.751,17.8116,104500.0
2014-03-24 15:30:00,26.44,26.47,26.41,26.42,110900.0,17.8116,17.8318,17.7914,17.7981,110900.0
2014-03-24 15:35:00,26.42,26.44,26.42,26.44,32900.0,17.7981,17.8116,17.7981,17.8116,32900.0
2014-03-24 15:40:00,26.44,26.44,26.38,26.43,76100.0,17.8116,17.8116,17.7712,17.8049,76100.0
2014-03-24 15:45:00,26.43,26.43,26.36,26.36,141900.0,17.8049,17.8049,17.7577,17.7577,141900.0
2014-03-24 15:50:00,26.36,26.36,26.33,26.35,124800.0,17.7577,17.7577,17.7375,17.751,124800.0
2014-03-24 15:55:00,26.35,26.39,26.31,26.36,359700.0,17.751,17.7779,17.724,17.7577,359700.0
2014-03-25 09:30:00,26.53,26.59,26.46,26.48,93200.0,17.8722,17.9127,17.8251,17.8386,93200.0
2014-03-25 09:35:00,26.47,26.47,26.34,26.35,61900.0,17.8318,17.8318,17.7442,17.751,61900.0
2014-03-25 09:40:00,26.35,26.41,26.31,26.41,35500.0,17.751,17.7914,17.724,17.7914,35500.0
2014-03-25 09:45:00,26.41,26.5,26.41,26.49,54600.0,17.7914,17.852,17.7914,17.8453,54600.0
2014-03-25 09:50:00,26.5,26.51,26.4,26.42,84700.0,17.852,17.8588,17.7847,17.7981,84700.0
2014-03-25 09:55:00,26.42,26.43,26.3,26.38,74400.0,17.7981,17.8049,17.7173,17.7712,74400.0
2014-03-25 10:00:00,26.38,26.48,26.35,26.39,46100.0,17.7712,17.8386,17.751,17.7779,46100.0
2014-03-25 10:05:00,26.39,26.44,26.38,26.43,49000.0,17.7779,17.8116,17.7712,17.8049,49000.0
2014-03-25 10:10:00,26.42,26.53,26.41,26.53,75900.0,17.7981,17.8722,17.7914,17.8722,75900.0
2014-03-25 10:15:00,26.53,26.54,26.46,26.47,59000.0,17.8722,17.879,17.8251,17.8318,59000.0
2014-03-25 10:20:00,26.47,26.51,26.46,26.5,41600.0,17.8318,17.8588,17.8251,17.852,41600.0
2014-03-25 10:25:00,26.5,26.6,26.5,26.57,37700.0,17.852,17.9194,17.852,17.8992,37700.0
2014-03-25 10:30:00,26.58,26.58,26.5,26.52,45700.0,17.9059,17.9059,17.852,17.8655,45700.0
2014-03-25 10:35:00,26.53,26.54,26.47,26.5,80500.0,17.8722,17.879,17.8318,17.852,80500.0
2014-03-25 10:40:00,26.51,26.56,26.47,26.49,103800.0,17.8588,17.8925,17.8318,17.8453,103800.0
2014-03-25 10:45:00,26.49,26.51,26.42,26.43,54300.0,17.8453,17.8588,17.7981,17.8049,54300.0
2014-03-25 10:50:00,26.42,26.45,26.4,26.42,40600.0,17.7981,17.8184,17.7847,17.7981,40600.0
2014-03-25 10:55:00,26.42,26.44,26.39,26.4,69700.0,17.7981,17.8116,17.7779,17.7847,69700.0
2014-03-25 11:00:00,26.4,26.42,26.38,26.4,52400.0,17.7847,17.7981,17.7712,17.7847,52400.0
2014-03-25 11:05:00,26.39,26.4,26.35,26.39,88700.0,17.7779,17.7847,17.751,17.7779,88700.0
2014-03-25 11:10:00,26.41,26.42,26.35,26.4,61900.0,17.7914,17.7981,17.751,17.7847,61900.0
2014-03-25 11:15:00,26.4,26.44,26.38,26.42,18800.0,17.7847,17.8116,17.7712,17.7981,18800.0
2014-03-25 11:20:00,26.43,26.44,26.39,26.41,33700.0,17.8049,17.8116,17.7779,17.7914,33700.0
2014-03-25 11:25:00,26.41,26.44,26.39,26.44,16200.0,17.7914,17.8116,17.7779,17.8116,16200.0
2014-03-25 11:30:00,26.43,26.44,26.37,26.37,36600.0,17.8049,17.8116,17.7645,17.7645,36600.0
2014-03-25 11:35:00,26.37,26.44,26.35,26.4,35400.0,17.7645,17.8116,17.751,17.7847,35400.0
2014-03-25 11:40:00,26.4,26.43,26.38,26.4,21600.0,17.7847,17.8049,17.7712,17.7847,21600.0
2014-03-25 11:45:00,26.39,26.4,26.33,26.38,46500.0,17.7779,17.7847,17.7375,17.7712,46500.0
2014-03-25 11:50:00,26.39,26.41,26.29,26.37,113600.0,17.7779,17.7914,17.7106,17.7645,113600.0
2014-03-25 11:55:00,26.38,26.45,26.36,26.45,36900.0,17.7712,17.8184,17.7577,17.8184,36900.0
2014-03-25 12:00:00,26.45,26.45,26.36,26.4,34300.0,17.8184,17.8184,17.7577,17.7847,34300.0
2014-03-25 12:05:00,26.4,26.43,26.37,26.41,33400.0,17.7847,17.8049,17.7645,17.7914,33400.0
2014-03-25 12:10:00,26.4,26.42,26.38,26.39,51600.0,17.7847,17.7981,17.7712,17.7779,51600.0
2014-03-25 12:15:00,26.39,26.41,26.38,26.38,20900.0,17.7779,17.7914,17.7712,17.7712,20900.0
2014-03-25 12:20:00,26.38,26.38,26.31,26.34,39700.0,17.7712,17.7712,17.724,17.7442,39700.0
2014-03-25 12:25:00,26.34,26.36,26.28,26.31,95000.0,17.7442,17.7577,17.7038,17.724,95000.0
2014-03-25 12:30:00,26.3,26.36,26.3,26.35,20700.0,17.7173,17.7577,17.7173,17.751,20700.0
2014-03-25 12:35:00,26.36,26.36,26.32,26.34,24300.0,17.7577,17.7577,17.7308,17.7442,24300.0
2014-03-25 12:40:00,26.35,26.43,26.34,26.4,58300.0,17.751,17.8049,17.7442,17.7847,58300.0
2014-03-25 12:45:00,26.4,26.45,26.39,26.41,30000.0,17.7847,17.8184,17.7779,17.7914,30000.0
2014-03-25 12:50:00,26.41,26.45,26.4,26.43,16600.0,17.7914,17.8184,17.7847,17.8049,16600.0
2014-03-25 12:55:00,26.44,26.48,26.42,26.44,23500.0,17.8116,17.8386,17.7981,17.8116,23500.0
2014-03-25 13:00:00,26.44,26.45,26.39,26.41,27300.0,17.8116,17.8184,17.7779,17.7914,27300.0
2014-03-25 13:05:00,26.41,26.44,26.4,26.4,22100.0,17.7914,17.8116,17.7847,17.7847,22100.0
2014-03-25 13:10:00,26.4,26.41,26.39,26.4,39400.0,17.7847,17.7914,17.7779,17.7847,39400.0
2014-03-25 13:15:00,26.4,26.43,26.4,26.42,29100.0,17.7847,17.8049,17.7847,17.7981,29100.0
2014-03-25 13:20:00,26.41,26.46,26.4,26.43,28900.0,17.7914,17.8251,17.7847,17.8049,28900.0
2014-03-25 13:25:00,26.43,26.45,26.41,26.43,19600.0,17.8049,17.8184,17.7914,17.8049,19600.0
2014-03-25 13:30:00,26.43,26.46,26.4,26.41,19000.0,17.8049,17.8251,17.7847,17.7914,19000.0
2014-03-25 13:35:00,26.41,26.43,26.38,26.41,45400.0,17.7914,17.8049,17.7712,17.7914,45400.0
2014-03-25 13:40:00,26.4,26.44,26.39,26.43,58400.0,17.7847,17.8116,17.7779,17.8049,58400.0
2014-03-25 13:45:00,26.43,26.44,26.4,26.41,18700.0,17.8049,17.8116,17.7847,17.7914,18700.0
2014-03-25 13:50:00,26.41,26.42,26.38,26.38,31000.0,17.7914,17.7981,17.7712,17.7712,31000.0
2014-03-25 13:55:00,26.37,26.4,26.33,26.34,89600.0,17.7645,17.7847,17.7375,17.7442,89600.0
2014-03-25 14:00:00,26.33,26.34,26.25,26.27,74000.0,17.7375,17.7442,17.6836,17.6971,74000.0
2014-03-25 14:05:00,26.27,26.29,26.22,26.23,67900.0,17.6971,17.7106,17.6634,17.6701,67900.0
2014-03-25 14:10:00,26.23,26.27,26.22,26.22,53400.0,17.6701,17.6971,17.6634,17.6634,53400.0
2014-03-25 14:15:00,26.21,26.22,26.16,26.17,51100.0,17.6567,17.6634,17.623,17.6297,51100.0
2014-03-25 14:20:00,26.17,26.18,26.16,26.18,31700.0,17.6297,17.6365,17.623,17.6365,31700.0
2014-03-25 14:25:00,26.18,26.22,26.18,26.2,52000.0,17.6365,17.6634,17.6365,17.6499,52000.0
2014-03-25 14:30:00,26.2,26.23,26.17,26.2,38500.0,17.6499,17.6701,17.6297,17.6499,38500.0
2014-03-25 14:35:00,26.19,26.2,26.18,26.18,18100.0,17.6432,17.6499,17.6365,17.6365,18100.0
2014-03-25 14:40:00,26.19,26.26,26.18,26.26,89600.0,17.6432,17.6904,17.6365,17.6904,89600.0
2014-03-25 14:45:00,26.25,26.27,26.24,26.26,102400.0,17.6836,17.6971,17.6769,17.6904,102400.0
2014-03-25 14:50:00,26.26,26.26,26.2,26.2,15900.0,17.6904,17.6904,17.6499,17.6499,15900.0
2014-03-25 14:55:00,26.21,26.21,26.18,26.18,38100.0,17.6567,17.6567,17.6365,17.6365,38100.0
2014-03-25 15:00:00,26.17,26.17,26.12,26.13,102700.0,17.6297,17.6297,17.596,17.6028,102700.0
2014-03-25 15:05:00,26.13,26.13,26.1,26.11,58200.0,17.6028,17.6028,17.5826,17.5893,58200.0
2014-03-25 15:10:00,26.12,26.21,26.12,26.21,32400.0,17.596,17.6567,17.596,17.6567,32400.0
2014-03-25 15:15:00,26.21,26.21,26.18,26.18,52400.0,17.6567,17.6567,17.6365,17.6365,52400.0
2014-03-25 15:20:00,26.19,26.22,26.17,26.18,129200.0,17.6432,17.6634,17.6297,17.6365,129200.0
2014-03-25 15:25:00,26.18,26.2,26.15,26.2,59100.0,17.6365,17.6499,17.6163,17.6499,59100.0
2014-03-25 15:30:00,26.2,26.22,26.17,26.2,71500.0,17.6499,17.6634,17.6297,17.6499,71500.0
2014-03-25 15:35:00,26.2,26.23,26.18,26.23,106000.0,17.6499,17.6701,17.6365,17.6701,106000.0
2014-03-25 15:40:00,26.23,26.25,26.21,26.24,44000.0,17.6701,17.6836,17.6567,17.6769,44000.0
2014-03-25 15:45:00,26.24,26.25,26.18,26.2,94800.0,17.6769,17.6836,17.6365,17.6499,94800.0
2014-03-25 15:50:00,26.2,26.22,26.19,26.21,91000.0,17.6499,17.6634,17.6432,17.6567,91000.0
2014-03-25 15:55:00,26.21,26.21,26.18,26.2,279400.0,17.6567,17.6567,17.6365,17.6499,279400.0
2014-03-26 09:30:00,26.32,26.36,26.11,26.11,69000.0,17.7308,17.7577,17.5893,17.5893,69000.0
2014-03-26 09:35:00,26.11,26.2,26.1,26.13,86700.0,17.5893,17.6499,17.5826,17.6028,86700.0
2014-03-26 09:40:00,26.14,26.16,26.05,26.09,54600.0,17.6095,17.623,17.5489,17.5758,54600.0
2014-03-26 09:45:00,26.1,26.18,25.97,26.11,63400.0,17.5826,17.6365,17.495,17.5893,63400.0
2014-03-26 09:50:00,26.11,26.13,25.98,26.02,97100.0,17.5893,17.6028,17.5017,17.5287,97100.0
2014-03-26 09:55:00,26.03,26.04,25.96,25.97,36300.0,17.5354,17.5422,17.4883,17.495,36300.0
2014-03-26 10:00:00,25.96,26.02,25.81,25.89,176700.0,17.4883,17.5287,17.3872,17.4411,176700.0
2014-03-26 10:05:00,25.89,25.91,25.82,25.88,98100.0,17.4411,17.4546,17.3939,17.4344,98100.0
2014-03-26 10:10:00,25.87,25.97,25.83,25.84,57100.0,17.4276,17.495,17.4007,17.4074,57100.0
2014-03-26 10:15:00,25.83,25.87,25.77,25.77,78600.0,17.4007,17.4276,17.3603,17.3603,78600.0
2014-03-26 10:20:00,25.77,25.8,25.71,25.76,95000.0,17.3603,17.3805,17.3198,17.3535,95000.0
2014-03-26 10:25:00,25.75,25.81,25.71,25.8,72700.0,17.3468,17.3872,17.3198,17.3805,72700.0
2014-03-26 10:30:00,25.81,25.86,25.81,25.85,33100.0,17.3872,17.4209,17.3872,17.4142,33100.0
2014-03-26 10:35:00,25.86,25.91,25.8,25.86,52200.0,17.4209,17.4546,17.3805,17.4209,52200.0
2014-03-26 10:40:00,25.86,25.94,25.82,25.89,82800.0,17.4209,17.4748,17.3939,17.4411,82800.0
2014-03-26 10:45:00,25.89,25.89,25.85,25.86,21900.0,17.4411,17.4411,17.4142,17.4209,21900.0
2014-03-26 10:50:00,25.87,25.89,25.8,25.82,24000.0,17.4276,17.4411,17.3805,17.3939,24000.0
2014-03-26 10:55:00,25.83,25.85,25.82,25.82,30800.0,17.4007,17.4142,17.3939,17.3939,30800.0
2014-03-26 11:00:00,25.82,25.91,25.81,25.9,28000.0,17.3939,17.4546,17.3872,17.4478,28000.0
2014-03-26 11:05:00,25.9,25.91,25.88,25.91,27200.0,17.4478,17.4546,17.4344,17.4546,27200.0
2014-03-26 11:10:00,25.9,25.91,25.88,25.9,20600.0,17.4478,17.4546,17.4344,17.4478,20600.0
2014-03-26 11:15:00,25.9,25.9,25.85,25.86,27200.0,17.4478,17.4478,17.4142,17.4209,27200.0
2014-03-26 11:20:00,25.86,25.89,25.83,25.88,25200.0,17.4209,17.4411,17.4007,17.4344,25200.0
2014-03-26 11:25:00,25.88,25.92,25.85,25.9,17200.0,17.4344,17.4613,17.4142,17.4478,17200.0
2014-03-26 11:30:00,25.91,25.92,25.88,25.9,16200.0,17.4546,17.4613,17.4344,17.4478,16200.0
2014-03-26 11:35:00,25.9,25.92,25.88,25.92,6100.0,17.4478,17.4613,17.4344,17.4613,6100.0
2014-03-26 11:40:00,25.91,25.92,25.87,25.89,31200.0,17.4546,17.4613,17.4276,17.4411,31200.0
2014-03-26 11:45:00,25.89,25.91,25.86,25.88,17500.0,17.4411,17.4546,17.4209,17.4344,17500.0
2014-03-26 11:50:00,25.89,25.93,25.86,25.87,20200.0,17.4411,17.468,17.4209,17.4276,20200.0
2014-03-26 11:55:00,25.88,25.93,25.87,25.92,19200.0,17.4344,17.468,17.4276,17.4613,19200.0
2014-03-26 12:00:00,25.93,25.93,25.84,25.89,33500.0,17.468,17.468,17.4074,17.4411,33500.0
2014-03-26 12:05:00,25.89,25.93,25.84,25.92,45000.0,17.4411,17.468,17.4074,17.4613,45000.0
2014-03-26 12:10:00,25.93,25.96,25.91,25.96,30200.0,17.468,17.4883,17.4546,17.4883,30200.0
2014-03-26 12:15:00,25.95,25.95,25.89,25.9,12100.0,17.4815,17.4815,17.4411,17.4478,12100.0
2014-03-26 12:20:00,25.89,25.95,25.88,25.92,14600.0,17.4411,17.4815,17.4344,17.4613,14600.0
2014-03-26 12:25:00,25.93,25.96,25.89,25.92,28900.0,17.468,17.4883,17.4411,17.4613,28900.0
2014-03-26 12:30:00,25.92,25.98,25.9,25.97,20800.0,17.4613,17.5017,17.4478,17.495,20800.0
2014-03-26 12:35:00,25.97,26.0,25.9,25.92,18100.0,17.495,17.5152,17.4478,17.4613,18100.0
2014-03-26 12:40:00,25.93,25.97,25.89,25.93,36500.0,17.468,17.495,17.4411,17.468,36500.0
2014-03-26 12:45:00,25.93,25.93,25.9,25.9,22000.0,17.468,17.468,17.4478,17.4478,22000.0
2014-03-26 12:50:00,25.9,25.94,25.9,25.92,17400.0,17.4478,17.4748,17.4478,17.4613,17400.0
2014-03-26 12:55:00,25.93,25.93,25.9,25.9,21600.0,17.468,17.468,17.4478,17.4478,21600.0
2014-03-26 13:00:00,25.9,25.93,25.9,25.9,12800.0,17.4478,17.468,17.4478,17.4478,12800.0
2014-03-26 13:05:00,25.89,25.89,25.86,25.87,21900.0,17.4411,17.4411,17.4209,17.4276,21900.0
2014-03-26 13:10:00,25.87,25.88,25.85,25.87,18000.0,17.4276,17.4344,17.4142,17.4276,18000.0
2014-03-26 13:15:00,25.86,25.89,25.8,25.81,22900.0,17.4209,17.4411,17.3805,17.3872,22900.0
2014-03-26 13:20:00,25.82,25.84,25.79,25.8,17200.0,17.3939,17.4074,17.3737,17.3805,17200.0
2014-03-26 13:25:00,25.8,25.8,25.75,25.76,94600.0,17.3805,17.3805,17.3468,17.3535,94600.0
2014-03-26 13:30:00,25.75,25.76,25.71,25.74,35300.0,17.3468,17.3535,17.3198,17.3401,35300.0
2014-03-26 13:35:00,25.73,25.77,25.69,25.77,64700.0,17.3333,17.3603,17.3064,17.3603,64700.0
2014-03-26 13:40:00,25.76,25.77,25.71,25.75,34200.0,17.3535,17.3603,17.3198,17.3468,34200.0
2014-03-26 13:45:00,25.74,25.75,25.7,25.73,29000.0,17.3401,17.3468,17.3131,17.3333,29000.0
2014-03-26 13:50:00,25.72,25.73,25.64,25.64,82800.0,17.3266,17.3333,17.2727,17.2727,82800.0
2014-03-26 13:55:00,25.65,25.73,25.64,25.7,56200.0,17.2794,17.3333,17.2727,17.3131,56200.0
2014-03-26 14:00:00,25.69,25.7,25.63,25.69,25900.0,17.3064,17.3131,17.2659,17.3064,25900.0
2014-03-26 14:05:00,25.69,25.69,25.64,25.69,24800.0,17.3064,17.3064,17.2727,17.3064,24800.0
2014-03-26 14:10:00,25.7,25.7,25.6,25.61,23300.0,17.3131,17.3131,17.2457,17.2525,23300.0
2014-03-26 14:15:00,25.61,25.65,25.6,25.6,29400.0,17.2525,17.2794,17.2457,17.2457,29400.0
2014-03-26 14:20:00,25.61,25.67,25.59,25.64,40700.0,17.2525,17.2929,17.239,17.2727,40700.0
2014-03-26 14:25:00,25.64,25.68,25.61,25.66,56000.0,17.2727,17.2996,17.2525,17.2862,56000.0
2014-03-26 14:30:00,25.67,25.69,25.64,25.69,43200.0,17.2929,17.3064,17.2727,17.3064,43200.0
2014-03-26 14:35:00,25.69,25.73,25.69,25.7,21200.0,17.3064,17.3333,17.3064,17.3131,21200.0
2014-03-26 14:40:00,25.7,25.75,25.7,25.73,41800.0,17.3131,17.3468,17.3131,17.3333,41800.0
2014-03-26 14:45:00,25.73,25.79,25.73,25.76,31900.0,17.3333,17.3737,17.3333,17.3535,31900.0
2014-03-26 14:50:00,25.77,25.78,25.75,25.76,17400.0,17.3603,17.367,17.3468,17.3535,17400.0
2014-03-26 14:55:00,25.77,25.78,25.75,25.77,24200.0,17.3603,17.367,17.3468,17.3603,24200.0
2014-03-26 15:00:00,25.78,25.79,25.75,25.75,24600.0,17.367,17.3737,17.3468,17.3468,24600.0
2014-03-26 15:05:00,25.75,25.78,25.73,25.76,25600.0,17.3468,17.367,17.3333,17.3535,25600.0
2014-03-26 15:10:00,25.75,25.78,25.74,25.77,16600.0,17.3468,17.367,17.3401,17.3603,16600.0
2014-03-26 15:15:00,25.78,25.8,25.75,25.77,48200.0,17.367,17.3805,17.3468,17.3603,48200.0
2014-03-26 15:20:00,25.76,25.77,25.72,25.74,59700.0,17.3535,17.3603,17.3266,17.3401,59700.0
2014-03-26 15:25:00,25.73,25.75,25.71,25.72,28600.0,17.3333,17.3468,17.3198,17.3266,28600.0
2014-03-26 15:30:00,25.71,25.75,25.71,25.75,43500.0,17.3198,17.3468,17.3198,17.3468,43500.0
2014-03-26 15:35:00,25.75,25.76,25.72,25.72,64400.0,17.3468,17.3535,17.3266,17.3266,64400.0
2014-03-26 15:40:00,25.72,25.75,25.69,25.73,71700.0,17.3266,17.3468,17.3064,17.3333,71700.0
2014-03-26 15:45:00,25.73,25.76,25.7,25.74,151500.0,17.3333,17.3535,17.3131,17.3401,151500.0
2014-03-26 15:50:00,25.74,25.79,25.72,25.79,266700.0,17.3401,17.3737,17.3266,17.3737,266700.0
2014-03-26 15:55:00,25.78,25.81,25.75,25.76,425000.0,17.367,17.3872,17.3468,17.3535,425000.0
2014-03-27 09:30:00,25.72,25.79,25.55,25.59,243200.0,17.3266,17.3737,17.2121,17.239,243200.0
2014-03-27 09:35:00,25.58,25.64,25.54,25.6,102300.0,17.2323,17.2727,17.2053,17.2457,102300.0
2014-03-27 09:40:00,25.6,25.6,25.5,25.55,83200.0,17.2457,17.2457,17.1784,17.2121,83200.0
2014-03-27 09:45:00,25.56,25.56,25.42,25.42,110800.0,17.2188,17.2188,17.1245,17.1245,110800.0
2014-03-27 09:50:00,25.42,25.42,25.38,25.38,150200.0,17.1245,17.1245,17.0975,17.0975,150200.0
2014-03-27 09:55:00,25.4,25.42,25.34,25.37,59700.0,17.111,17.1245,17.0706,17.0908,59700.0
2014-03-27 10:00:00,25.38,25.47,25.33,25.44,83900.0,17.0975,17.1582,17.0639,17.138,83900.0
2014-03-27 10:05:00,25.45,25.57,25.42,25.57,95700.0,17.1447,17.2255,17.1245,17.2255,95700.0
2014-03-27 10:10:00,25.56,25.57,25.47,25.47,101400.0,17.2188,17.2255,17.1582,17.1582,101400.0
2014-03-27 10:15:00,25.46,25.51,25.43,25.47,61800.0,17.1514,17.1851,17.1312,17.1582,61800.0
2014-03-27 10:20:00,25.48,25.63,25.48,25.57,132300.0,17.1649,17.2659,17.1649,17.2255,132300.0
2014-03-27 10:25:00,25.57,25.64,25.55,25.58,104000.0,17.2255,17.2727,17.2121,17.2323,104000.0
2014-03-27 10:30:00,25.58,25.59,25.45,25.47,140300.0,17.2323,17.239,17.1447,17.1582,140300.0
2014-03-27 10:35:00,25.47,25.49,25.45,25.48,123500.0,17.1582,17.1716,17.1447,17.1649,123500.0
2014-03-27 10:40:00,25.47,25.5,25.46,25.49,36100.0,17.1582,17.1784,17.1514,17.1716,36100.0
2014-03-27 10:45:00,25.49,25.53,25.48,25.51,52300.0,17.1716,17.1986,17.1649,17.1851,52300.0
2014-03-27 10:50:00,25.51,25.51,25.43,25.48,82800.0,17.1851,17.1851,17.1312,17.1649,82800.0
2014-03-27 10:55:00,25.47,25.58,25.47,25.5,66700.0,17.1582,17.2323,17.1582,17.1784,66700.0
2014-03-27 11:00:00,25.51,25.55,25.42,25.43,48400.0,17.1851,17.2121,17.1245,17.1312,48400.0
2014-03-27 11:05:00,25.42,25.46,25.34,25.34,107200.0,17.1245,17.1514,17.0706,17.0706,107200.0
2014-03-27 11:10:00,25.34,25.38,25.32,25.34,81100.0,17.0706,17.0975,17.0571,17.0706,81100.0
2014-03-27 11:15:00,25.35,25.38,25.32,25.33,64200.0,17.0773,17.0975,17.0571,17.0639,64200.0
2014-03-27 11:20:00,25.33,25.33,25.25,25.29,91300.0,17.0639,17.0639,17.01,17.0369,91300.0
2014-03-27 11:25:00,25.29,25.31,25.25,25.25,134700.0,17.0369,17.0504,17.01,17.01,134700.0
2014-03-27 11:30:00,25.25,25.26,25.13,25.17,199700.0,17.01,17.0167,16.9291,16.9561,199700.0
2014-03-27 11:35:00,25.18,25.22,25.16,25.18,45200.0,16.9628,16.9897,16.9493,16.9628,45200.0
2014-03-27 11:40:00,25.18,25.2,25.16,25.17,46700.0,16.9628,16.9763,16.9493,16.9561,46700.0
2014-03-27 11:45:00,25.17,25.22,25.16,25.19,47700.0,16.9561,16.9897,16.9493,16.9695,47700.0
2014-03-27 11:50:00,25.18,25.18,25.15,25.16,41500.0,16.9628,16.9628,16.9426,16.9493,41500.0
2014-03-27 11:55:00,25.17,25.25,25.17,25.24,65400.0,16.9561,17.01,16.9561,17.0032,65400.0
2014-03-27 12:00:00,25.24,25.27,25.2,25.23,45400.0,17.0032,17.0234,16.9763,16.9965,45400.0
2014-03-27 12:05:00,25.23,25.24,25.19,25.2,50200.0,16.9965,17.0032,16.9695,16.9763,50200.0
2014-03-27 12:10:00,25.19,25.29,25.18,25.25,74000.0,16.9695,17.0369,16.9628,17.01,74000.0
2014-03-27 12:15:00,25.24,25.31,25.24,25.27,66900.0,17.0032,17.0504,17.0032,17.0234,66900.0
2014-03-27 12:20:00,25.26,25.31,25.25,25.25,34600.0,17.0167,17.0504,17.01,17.01,34600.0
2014-03-27 12:25:00,25.24,25.3,25.24,25.3,23000.0,17.0032,17.0436,17.0032,17.0436,23000.0
2014-03-27 12:30:00,25.3,25.32,25.26,25.28,37300.0,17.0436,17.0571,17.0167,17.0302,37300.0
2014-03-27 12:35:00,25.3,25.32,25.28,25.3,29300.0,17.0436,17.0571,17.0302,17.0436,29300.0
2014-03-27 12:40:00,25.3,25.31,25.26,25.28,28600.0,17.0436,17.0504,17.0167,17.0302,28600.0
2014-03-27 12:45:00,25.29,25.33,25.27,25.27,27800.0,17.0369,17.0639,17.0234,17.0234,27800.0
2014-03-27 12:50:00,25.28,25.3,25.27,25.3,41300.0,17.0302,17.0436,17.0234,17.0436,41300.0
2014-03-27 12:55:00,25.31,25.33,25.29,25.33,13800.0,17.0504,17.0639,17.0369,17.0639,13800.0
2014-03-27 13:00:00,25.33,25.37,25.32,25.34,14000.0,17.0639,17.0908,17.0571,17.0706,14000.0
2014-03-27 13:05:00,25.35,25.38,25.35,25.35,19200.0,17.0773,17.0975,17.0773,17.0773,19200.0
2014-03-27 13:10:00,25.35,25.38,25.32,25.33,35500.0,17.0773,17.0975,17.0571,17.0639,35500.0
2014-03-27 13:15:00,25.33,25.36,25.31,25.34,16800.0,17.0639,17.0841,17.0504,17.0706,16800.0
2014-03-27 13:20:00,25.34,25.39,25.34,25.39,10100.0,17.0706,17.1043,17.0706,17.1043,10100.0
2014-03-27 13:25:00,25.39,25.4,25.35,25.38,38800.0,17.1043,17.111,17.0773,17.0975,38800.0
2014-03-27 13:30:00,25.37,25.38,25.36,25.37,37900.0,17.0908,17.0975,17.0841,17.0908,37900.0
2014-03-27 13:35:00,25.37,25.38,25.34,25.38,21900.0,17.0908,17.0975,17.0706,17.0975,21900.0
2014-03-27 13:40:00,25.38,25.4,25.35,25.35,15200.0,17.0975,17.111,17.0773,17.0773,15200.0
2014-03-27 13:45:00,25.35,25.38,25.33,25.34,46700.0,17.0773,17.0975,17.0639,17.0706,46700.0
2014-03-27 13:50:00,25.34,25.39,25.34,25.38,13300.0,17.0706,17.1043,17.0706,17.0975,13300.0
2014-03-27 13:55:00,25.37,25.42,25.35,25.41,30100.0,17.0908,17.1245,17.0773,17.1177,30100.0
2014-03-27 14:00:00,25.41,25.43,25.39,25.42,98000.0,17.1177,17.1312,17.1043,17.1245,98000.0
2014-03-27 14:05:00,25.42,25.48,25.42,25.46,26300.0,17.1245,17.1649,17.1245,17.1514,26300.0
2014-03-27 14:10:00,25.45,25.51,25.44,25.51,75000.0,17.1447,17.1851,17.138,17.1851,75000.0
2014-03-27 14:15:00,25.51,25.53,25.5,25.53,90500.0,17.1851,17.1986,17.1784,17.1986,90500.0
2014-03-27 14:20:00,25.54,25.59,25.54,25.58,76200.0,17.2053,17.239,17.2053,17.2323,76200.0
2014-03-27 14:25:00,25.58,25.62,25.58,25.62,26500.0,17.2323,17.2592,17.2323,17.2592,26500.0
2014-03-27 14:30:00,25.62,25.64,25.6,25.63,48000.0,17.2592,17.2727,17.2457,17.2659,48000.0
2014-03-27 14:35:00,25.62,25.63,25.58,25.59,30600.0,17.2592,17.2659,17.2323,17.239,30600.0
2014-03-27 14:40:00,25.59,25.62,25.59,25.61,17000.0,17.239,17.2592,17.239,17.2525,17000.0
2014-03-27 14:45:00,25.62,25.63,25.59,25.62,17000.0,17.2592,17.2659,17.239,17.2592,17000.0
2014-03-27 14:50:00,25.61,25.63,25.56,25.57,31600.0,17.2525,17.2659,17.2188,17.2255,31600.0
2014-03-27 14:55:00,25.58,25.59,25.54,25.55,25100.0,17.2323,17.239,17.2053,17.2121,25100.0
2014-03-27 15:00:00,25.53,25.59,25.53,25.58,120800.0,17.1986,17.239,17.1986,17.2323,120800.0
2014-03-27 15:05:00,25.59,25.59,25.55,25.58,27100.0,17.239,17.239,17.2121,17.2323,27100.0
2014-03-27 15:10:00,25.59,25.61,25.59,25.6,42200.0,17.239,17.2525,17.239,17.2457,42200.0
2014-03-27 15:15:00,25.61,25.66,25.59,25.6,68900.0,17.2525,17.2862,17.239,17.2457,68900.0
2014-03-27 15:20:00,25.61,25.64,25.61,25.64,21600.0,17.2525,17.2727,17.2525,17.2727,21600.0
2014-03-27 15:25:00,25.64,25.7,25.63,25.69,53400.0,17.2727,17.3131,17.2659,17.3064,53400.0
2014-03-27 15:30:00,25.69,25.7,25.67,25.7,44300.0,17.3064,17.3131,17.2929,17.3131,44300.0
2014-03-27 15:35:00,25.69,25.71,25.68,25.69,42300.0,17.3064,17.3198,17.2996,17.3064,42300.0
2014-03-27 15:40:00,25.69,25.72,25.67,25.71,71900.0,17.3064,17.3266,17.2929,17.3198,71900.0
2014-03-27 15:45:00,25.7,25.72,25.69,25.71,112300.0,17.3131,17.3266,17.3064,17.3198,112300.0
2014-03-27 15:50:00,25.71,25.74,25.71,25.74,136500.0,17.3198,17.3401,17.3198,17.3401,136500.0
2014-03-27 15:55:00,25.73,25.75,25.72,25.73,283100.0,17.3333,17.3468,17.3266,17.3333,283100.0
2014-03-28 09:30:00,25.78,25.85,25.74,25.85,52600.0,17.367,17.4142,17.3401,17.4142,52600.0
2014-03-28 09:35:00,25.87,25.99,25.86,25.97,91300.0,17.4276,17.5085,17.4209,17.495,91300.0
2014-03-28 09:40:00,25.97,26.11,25.96,26.09,111200.0,17.495,17.5893,17.4883,17.5758,111200.0
2014-03-28 09:45:00,26.1,26.14,26.09,26.1,65900.0,17.5826,17.6095,17.5758,17.5826,65900.0
2014-03-28 09:50:00,26.1,26.17,26.05,26.07,98400.0,17.5826,17.6297,17.5489,17.5624,98400.0
2014-03-28 09:55:00,26.07,26.16,26.06,26.11,34200.0,17.5624,17.623,17.5556,17.5893,34200.0
2014-03-28 10:00:00,26.12,26.22,26.11,26.18,76900.0,17.596,17.6634,17.5893,17.6365,76900.0
2014-03-28 10:05:00,26.18,26.27,26.17,26.24,82800.0,17.6365,17.6971,17.6297,17.6769,82800.0
2014-03-28 10:10:00,26.25,26.34,26.25,26.29,56900.0,17.6836,17.7442,17.6836,17.7106,56900.0
2014-03-28 10:15:00,26.29,26.3,26.22,26.23,29900.0,17.7106,17.7173,17.6634,17.6701,29900.0
2014-03-28 10:20:00,26.23,26.3,26.23,26.3,57000.0,17.6701,17.7173,17.6701,17.7173,57000.0
2014-03-28 10:25:00,26.29,26.3,26.18,26.21,44200.0,17.7106,17.7173,17.6365,17.6567,44200.0
2014-03-28 10:30:00,26.22,26.26,26.18,26.2,25000.0,17.6634,17.6904,17.6365,17.6499,25000.0
2014-03-28 10:35:00,26.2,26.24,26.18,26.23,26500.0,17.6499,17.6769,17.6365,17.6701,26500.0
2014-03-28 10:40:00,26.23,26.25,26.23,26.24,17200.0,17.6701,17.6836,17.6701,17.6769,17200.0
2014-03-28 10:45:00,26.24,26.27,26.22,26.26,43300.0,17.6769,17.6971,17.6634,17.6904,43300.0
2014-03-28 10:50:00,26.26,26.29,26.25,26.26,44000.0,17.6904,17.7106,17.6836,17.6904,44000.0
2014-03-28 10:55:00,26.27,26.3,26.26,26.29,41000.0,17.6971,17.7173,17.6904,17.7106,41000.0
2014-03-28 11:00:00,26.3,26.34,26.28,26.33,61500.0,17.7173,17.7442,17.7038,17.7375,61500.0
2014-03-28 11:05:00,26.33,26.39,26.3,26.39,89200.0,17.7375,17.7779,17.7173,17.7779,89200.0
2014-03-28 11:10:00,26.38,26.44,26.36,26.44,191900.0,17.7712,17.8116,17.7577,17.8116,191900.0
2014-03-28 11:15:00,26.43,26.47,26.42,26.45,85000.0,17.8049,17.8318,17.7981,17.8184,85000.0
2014-03-28 11:20:00,26.45,26.48,26.42,26.43,50200.0,17.8184,17.8386,17.7981,17.8049,50200.0
2014-03-28 11:25:00,26.43,26.47,26.43,26.47,51200.0,17.8049,17.8318,17.8049,17.8318,51200.0
2014-03-28 11:30:00,26.47,26.49,26.42,26.49,70200.0,17.8318,17.8453,17.7981,17.8453,70200.0
2014-03-28 11:35:00,26.48,26.48,26.43,26.44,35800.0,17.8386,17.8386,17.8049,17.8116,35800.0
2014-03-28 11:40:00,26.43,26.53,26.43,26.52,94800.0,17.8049,17.8722,17.8049,17.8655,94800.0
2014-03-28 11:45:00,26.53,26.54,26.47,26.48,36800.0,17.8722,17.879,17.8318,17.8386,36800.0
2014-03-28 11:50:00,26.49,26.56,26.48,26.55,71600.0,17.8453,17.8925,17.8386,17.8857,71600.0
2014-03-28 11:55:00,26.55,26.64,26.55,26.62,103300.0,17.8857,17.9463,17.8857,17.9329,103300.0
2014-03-28 12:00:00,26.63,26.63,26.59,26.59,54400.0,17.9396,17.9396,17.9127,17.9127,54400.0
2014-03-28 12:05:00,26.59,26.61,26.58,26.61,34200.0,17.9127,17.9261,17.9059,17.9261,34200.0
2014-03-28 12:10:00,26.6,26.63,26.59,26.63,51300.0,17.9194,17.9396,17.9127,17.9396,51300.0
2014-03-28 12:15:00,26.63,26.67,26.59,26.67,61300.0,17.9396,17.9666,17.9127,17.9666,61300.0
2014-03-28 12:20:00,26.67,26.68,26.64,26.65,40700.0,17.9666,17.9733,17.9463,17.9531,40700.0
2014-03-28 12:25:00,26.65,26.69,26.62,26.64,50500.0,17.9531,17.98,17.9329,17.9463,50500.0
2014-03-28 12:30:00,26.64,26.7,26.64,26.66,39100.0,17.9463,17.9868,17.9463,17.9598,39100.0
2014-03-28 12:35:00,26.66,26.7,26.66,26.69,45300.0,17.9598,17.9868,17.9598,17.98,45300.0
2014-03-28 12:40:00,26.69,26.69,26.64,26.67,100200.0,17.98,17.98,17.9463,17.9666,100200.0
2014-03-28 12:45:00,26.67,26.67,26.55,26.55,68600.0,17.9666,17.9666,17.8857,17.8857,68600.0
2014-03-28 12:50:00,26.55,26.57,26.45,26.46,91200.0,17.8857,17.8992,17.8184,17.8251,91200.0
2014-03-28 12:55:00,26.46,26.46,26.41,26.44,42100.0,17.8251,17.8251,17.7914,17.8116,42100.0
2014-03-28 13:00:00,26.44,26.46,26.4,26.4,40700.0,17.8116,17.8251,17.7847,17.7847,40700.0
2014-03-28 13:05:00,26.4,26.42,26.35,26.35,48100.0,17.7847,17.7981,17.751,17.751,48100.0
2014-03-28 13:10:00,26.35,26.39,26.25,26.39,127600.0,17.751,17.7779,17.6836,17.7779,127600.0
2014-03-28 13:15:00,26.39,26.39,26.33,26.36,38600.0,17.7779,17.7779,17.7375,17.7577,38600.0
2014-03-28 13:20:00,26.36,26.39,26.35,26.37,39600.0,17.7577,17.7779,17.751,17.7645,39600.0
2014-03-28 13:25:00,26.36,26.37,26.33,26.35,36800.0,17.7577,17.7645,17.7375,17.751,36800.0
2014-03-28 13:30:00,26.35,26.35,26.24,26.28,44600.0,17.751,17.751,17.6769,17.7038,44600.0
2014-03-28 13:35:00,26.29,26.32,26.26,26.28,30500.0,17.7106,17.7308,17.6904,17.7038,30500.0
2014-03-28 13:40:00,26.28,26.3,26.23,26.26,108500.0,17.7038,17.7173,17.6701,17.6904,108500.0
2014-03-28 13:45:00,26.27,26.33,26.27,26.33,312900.0,17.6971,17.7375,17.6971,17.7375,312900.0
2014-03-28 13:50:00,26.34,26.41,26.3,26.31,122500.0,17.7442,17.7914,17.7173,17.724,122500.0
2014-03-28 13:55:00,26.31,26.39,26.3,26.35,20200.0,17.724,17.7779,17.7173,17.751,20200.0
2014-03-28 14:00:00,26.35,26.36,26.32,26.35,33900.0,17.751,17.7577,17.7308,17.751,33900.0
2014-03-28 14:05:00,26.35,26.36,26.29,26.29,80500.0,17.751,17.7577,17.7106,17.7106,80500.0
2014-03-28 14:10:00,26.29,26.33,26.27,26.33,109400.0,17.7106,17.7375,17.6971,17.7375,109400.0
2014-03-28 14:15:00,26.33,26.33,26.23,26.24,49800.0,17.7375,17.7375,17.6701,17.6769,49800.0
2014-03-28 14:20:00,26.24,26.25,26.18,26.2,68300.0,17.6769,17.6836,17.6365,17.6499,68300.0
2014-03-28 14:25:00,26.2,26.3,26.19,26.3,80900.0,17.6499,17.7173,17.6432,17.7173,80900.0
2014-03-28 14:30:00,26.29,26.29,26.23,26.24,15000.0,17.7106,17.7106,17.6701,17.6769,15000.0
2014-03-28 14:35:00,26.23,26.23,26.19,26.2,17500.0,17.6701,17.6701,17.6432,17.6499,17500.0
2014-03-28 14:40:00,26.2,26.23,26.16,26.2,23900.0,17.6499,17.6701,17.623,17.6499,23900.0
2014-03-28 14:45:00,26.2,26.2,26.13,26.15,61600.0,17.6499,17.6499,17.6028,17.6163,61600.0
2014-03-28 14:50:00,26.15,26.23,26.15,26.17,82900.0,17.6163,17.6701,17.6163,17.6297,82900.0
2014-03-28 14:55:00,26.17,26.19,26.16,26.18,30500.0,17.6297,17.6432,17.623,17.6365,30500.0
2014-03-28 15:00:00,26.18,26.25,26.17,26.24,30100.0,17.6365,17.6836,17.6297,17.6769,30100.0
2014-03-28 15:05:00,26.25,26.25,26.19,26.19,33800.0,17.6836,17.6836,17.6432,17.6432,33800.0
2014-03-28 15:10:00,26.2,26.2,26.15,26.15,57800.0,17.6499,17.6499,17.6163,17.6163,57800.0
2014-03-28 15:15:00,26.15,26.17,26.11,26.17,76500.0,17.6163,17.6297,17.5893,17.6297,76500.0
2014-03-28 15:20:00,26.16,26.2,26.14,26.19,30800.0,17.623,17.6499,17.6095,17.6432,30800.0
2014-03-28 15:25:00,26.19,26.19,26.16,26.18,28700.0,17.6432,17.6432,17.623,17.6365,28700.0
2014-03-28 15:30:00,26.18,26.19,26.17,26.18,33900.0,17.6365,17.6432,17.6297,17.6365,33900.0
2014-03-28 15:35:00,26.18,26.18,26.13,26.13,56000.0,17.6365,17.6365,17.6028,17.6028,56000.0
2014-03-28 15:40:00,26.13,26.14,26.1,26.1,71800.0,17.6028,17.6095,17.5826,17.5826,71800.0
2014-03-28 15:45:00,26.1,26.11,26.07,26.09,135200.0,17.5826,17.5893,17.5624,17.5758,135200.0
2014-03-28 15:50:00,26.1,26.11,26.05,26.07,125500.0,17.5826,17.5893,17.5489,17.5624,125500.0
2014-03-28 15:55:00,26.07,26.08,26.05,26.06,224700.0,17.5624,17.5691,17.5489,17.5556,224700.0
2014-03-31 09:30:00,26.34,26.47,26.23,26.47,114700.0,17.7442,17.8318,17.6701,17.8318,114700.0
2014-03-31 09:35:00,26.47,26.59,26.41,26.56,117600.0,17.8318,17.9127,17.7914,17.8925,117600.0
2014-03-31 09:40:00,26.55,26.58,26.44,26.47,83000.0,17.8857,17.9059,17.8116,17.8318,83000.0
2014-03-31 09:45:00,26.47,26.51,26.32,26.34,55700.0,17.8318,17.8588,17.7308,17.7442,55700.0
2014-03-31 09:50:00,26.34,26.49,26.32,26.43,68300.0,17.7442,17.8453,17.7308,17.8049,68300.0
2014-03-31 09:55:00,26.43,26.43,26.27,26.38,79400.0,17.8049,17.8049,17.6971,17.7712,79400.0
2014-03-31 10:00:00,26.39,26.46,26.37,26.38,50500.0,17.7779,17.8251,17.7645,17.7712,50500.0
2014-03-31 10:05:00,26.37,26.37,26.24,26.26,91300.0,17.7645,17.7645,17.6769,17.6904,91300.0
2014-03-31 10:10:00,26.26,26.29,26.18,26.18,52900.0,17.6904,17.7106,17.6365,17.6365,52900.0
2014-03-31 10:15:00,26.19,26.23,26.11,26.14,106100.0,17.6432,17.6701,17.5893,17.6095,106100.0
2014-03-31 10:20:00,26.13,26.15,26.05,26.13,72700.0,17.6028,17.6163,17.5489,17.6028,72700.0
2014-03-31 10:25:00,26.13,26.19,26.13,26.19,51100.0,17.6028,17.6432,17.6028,17.6432,51100.0
2014-03-31 10:30:00,26.19,26.23,26.17,26.21,57600.0,17.6432,17.6701,17.6297,17.6567,57600.0
2014-03-31 10:35:00,26.21,26.21,26.17,26.18,20100.0,17.6567,17.6567,17.6297,17.6365,20100.0
2014-03-31 10:40:00,26.18,26.26,26.18,26.18,47200.0,17.6365,17.6904,17.6365,17.6365,47200.0
2014-03-31 10:45:00,26.19,26.2,26.17,26.17,21500.0,17.6432,17.6499,17.6297,17.6297,21500.0
2014-03-31 10:50:00,26.18,26.21,26.17,26.2,55600.0,17.6365,17.6567,17.6297,17.6499,55600.0
2014-03-31 10:55:00,26.21,26.21,26.17,26.19,25100.0,17.6567,17.6567,17.6297,17.6432,25100.0
2014-03-31 11:00:00,26.18,26.19,26.1,26.13,51800.0,17.6365,17.6432,17.5826,17.6028,51800.0
2014-03-31 11:05:00,26.13,26.14,26.11,26.13,14900.0,17.6028,17.6095,17.5893,17.6028,14900.0
2014-03-31 11:10:00,26.12,26.13,26.1,26.1,25900.0,17.596,17.6028,17.5826,17.5826,25900.0
2014-03-31 11:15:00,26.09,26.12,26.08,26.1,24700.0,17.5758,17.596,17.5691,17.5826,24700.0
2014-03-31 11:20:00,26.11,26.11,26.07,26.08,23300.0,17.5893,17.5893,17.5624,17.5691,23300.0
2014-03-31 11:25:00,26.08,26.15,26.08,26.14,11700.0,17.5691,17.6163,17.5691,17.6095,11700.0
2014-03-31 11:30:00,26.14,26.15,26.12,26.14,20000.0,17.6095,17.6163,17.596,17.6095,20000.0
2014-03-31 11:35:00,26.15,26.16,26.11,26.13,23200.0,17.6163,17.623,17.5893,17.6028,23200.0
2014-03-31 11:40:00,26.13,26.2,26.13,26.2,32800.0,17.6028,17.6499,17.6028,17.6499,32800.0
2014-03-31 11:45:00,26.2,26.23,26.19,26.23,26000.0,17.6499,17.6701,17.6432,17.6701,26000.0
2014-03-31 11:50:00,26.22,26.26,26.2,26.22,56800.0,17.6634,17.6904,17.6499,17.6634,56800.0
2014-03-31 11:55:00,26.22,26.22,26.16,26.16,8800.0,17.6634,17.6634,17.623,17.623,8800.0
2014-03-31 12:00:00,26.16,26.25,26.16,26.24,16600.0,17.623,17.6836,17.623,17.6769,16600.0
2014-03-31 12:05:00,26.25,26.26,26.22,26.26,18400.0,17.6836,17.6904,17.6634,17.6904,18400.0
2014-03-31 12:10:00,26.27,26.27,26.21,26.21,11400.0,17.6971,17.6971,17.6567,17.6567,11400.0
2014-03-31 12:15:00,26.21,26.21,26.17,26.17,11300.0,17.6567,17.6567,17.6297,17.6297,11300.0
2014-03-31 12:20:00,26.18,26.23,26.17,26.17,23300.0,17.6365,17.6701,17.6297,17.6297,23300.0
2014-03-31 12:25:00,26.18,26.23,26.15,26.23,25900.0,17.6365,17.6701,17.6163,17.6701,25900.0
2014-03-31 12:30:00,26.23,26.23,26.17,26.18,32200.0,17.6701,17.6701,17.6297,17.6365,32200.0
2014-03-31 12:35:00,26.18,26.19,26.15,26.15,21200.0,17.6365,17.6432,17.6163,17.6163,21200.0
2014-03-31 12:40:00,26.14,26.14,26.08,26.1,23700.0,17.6095,17.6095,17.5691,17.5826,23700.0
2014-03-31 12:45:00,26.09,26.19,26.08,26.19,37500.0,17.5758,17.6432,17.5691,17.6432,37500.0
2014-03-31 12:50:00,26.19,26.23,26.17,26.22,19200.0,17.6432,17.6701,17.6297,17.6634,19200.0
2014-03-31 12:55:00,26.23,26.26,26.23,26.23,20200.0,17.6701,17.6904,17.6701,17.6701,20200.0
2014-03-31 13:00:00,26.23,26.25,26.21,26.24,28800.0,17.6701,17.6836,17.6567,17.6769,28800.0
2014-03-31 13:05:00,26.24,26.28,26.23,26.27,9200.0,17.6769,17.7038,17.6701,17.6971,9200.0
2014-03-31 13:10:00,26.27,26.3,26.26,26.29,31200.0,17.6971,17.7173,17.6904,17.7106,31200.0
2014-03-31 13:15:00,26.3,26.32,26.29,26.32,29700.0,17.7173,17.7308,17.7106,17.7308,29700.0
2014-03-31 13:20:00,26.32,26.33,26.24,26.26,123500.0,17.7308,17.7375,17.6769,17.6904,123500.0
2014-03-31 13:25:00,26.26,26.31,26.25,26.26,50600.0,17.6904,17.724,17.6836,17.6904,50600.0
2014-03-31 13:30:00,26.26,26.29,26.26,26.29,9600.0,17.6904,17.7106,17.6904,17.7106,9600.0
2014-03-31 13:35:00,26.29,26.29,26.24,26.27,6300.0,17.7106,17.7106,17.6769,17.6971,6300.0
2014-03-31 13:40:00,26.28,26.3,26.27,26.3,3400.0,17.7038,17.7173,17.6971,17.7173,3400.0
2014-03-31 13:45:00,26.3,26.31,26.26,26.26,16900.0,17.7173,17.724,17.6904,17.6904,16900.0
2014-03-31 13:50:00,26.26,26.29,26.24,26.25,13500.0,17.6904,17.7106,17.6769,17.6836,13500.0
2014-03-31 13:55:00,26.24,26.25,26.17,26.2,76300.0,17.6769,17.6836,17.6297,17.6499,76300.0
2014-03-31 14:00:00,26.2,26.2,26.18,26.19,16500.0,17.6499,17.6499,17.6365,17.6432,16500.0
2014-03-31 14:05:00,26.17,26.21,26.17,26.21,4000.0,17.6297,17.6567,17.6297,17.6567,4000.0
2014-03-31 14:10:00,26.22,26.26,26.22,26.23,10800.0,17.6634,17.6904,17.6634,17.6701,10800.0
2014-03-31 14:15:00,26.23,26.3,26.23,26.25,29900.0,17.6701,17.7173,17.6701,17.6836,29900.0
2014-03-31 14:20:00,26.24,26.29,26.24,26.27,7100.0,17.6769,17.7106,17.6769,17.6971,7100.0
2014-03-31 14:25:00,26.26,26.3,26.25,26.29,21300.0,17.6904,17.7173,17.6836,17.7106,21300.0
2014-03-31 14:30:00,26.3,26.3,26.28,26.29,7400.0,17.7173,17.7173,17.7038,17.7106,7400.0
2014-03-31 14:35:00,26.28,26.29,26.26,26.28,14500.0,17.7038,17.7106,17.6904,17.7038,14500.0
2014-03-31 14:40:00,26.27,26.29,26.26,26.27,12700.0,17.6971,17.7106,17.6904,17.6971,12700.0
2014-03-31 14:45:00,26.28,26.3,26.27,26.29,11500.0,17.7038,17.7173,17.6971,17.7106,11500.0
2014-03-31 14:50:00,26.3,26.3,26.29,26.29,8300.0,17.7173,17.7173,17.7106,17.7106,8300.0
2014-03-31 14:55:00,26.3,26.31,26.27,26.29,80500.0,17.7173,17.724,17.6971,17.7106,80500.0
2014-03-31 15:00:00,26.29,26.29,26.26,26.28,7000.0,17.7106,17.7106,17.6904,17.7038,7000.0
2014-03-31 15:05:00,26.26,26.31,26.26,26.3,16500.0,17.6904,17.724,17.6904,17.7173,16500.0
2014-03-31 15:10:00,26.31,26.32,26.3,26.31,13900.0,17.724,17.7308,17.7173,17.724,13900.0
2014-03-31 15:15:00,26.31,26.32,26.28,26.29,42200.0,17.724,17.7308,17.7038,17.7106,42200.0
2014-03-31 15:20:00,26.3,26.31,26.27,26.28,29700.0,17.7173,17.724,17.6971,17.7038,29700.0
2014-03-31 15:25:00,26.28,26.33,26.28,26.32,34700.0,17.7038,17.7375,17.7038,17.7308,34700.0
2014-03-31 15:30:00,26.32,26.36,26.31,26.36,48500.0,17.7308,17.7577,17.724,17.7577,48500.0
2014-03-31 15:35:00,26.36,26.38,26.34,26.36,62600.0,17.7577,17.7712,17.7442,17.7577,62600.0
2014-03-31 15:40:00,26.37,26.39,26.35,26.35,67200.0,17.7645,17.7779,17.751,17.751,67200.0
2014-03-31 15:45:00,26.34,26.37,26.32,26.34,110000.0,17.7442,17.7645,17.7308,17.7442,110000.0
2014-03-31 15:50:00,26.33,26.38,26.33,26.38,119800.0,17.7375,17.7712,17.7375,17.7712,119800.0
2014-03-31 15:55:00,26.38,26.43,26.36,26.41,755600.0,17.7712,17.8049,17.7577,17.7914,755600.0
2014-04-01 09:30:00,26.41,26.58,26.31,26.34,172600.0,17.7914,17.9059,17.724,17.7442,172600.0
2014-04-01 09:35:00,26.35,26.44,26.33,26.33,59900.0,17.751,17.8116,17.7375,17.7375,59900.0
2014-04-01 09:40:00,26.31,26.34,26.22,26.23,70300.0,17.724,17.7442,17.6634,17.6701,70300.0
2014-04-01 09:45:00,26.24,26.25,26.13,26.15,82000.0,17.6769,17.6836,17.6028,17.6163,82000.0
2014-04-01 09:50:00,26.14,26.22,26.11,26.12,116500.0,17.6095,17.6634,17.5893,17.596,116500.0
2014-04-01 09:55:00,26.11,26.18,26.08,26.13,68000.0,17.5893,17.6365,17.5691,17.6028,68000.0
2014-04-01 10:00:00,26.14,26.21,26.14,26.14,132000.0,17.6095,17.6567,17.6095,17.6095,132000.0
2014-04-01 10:05:00,26.14,26.18,26.08,26.14,62900.0,17.6095,17.6365,17.5691,17.6095,62900.0
2014-04-01 10:10:00,26.14,26.21,26.11,26.2,102000.0,17.6095,17.6567,17.5893,17.6499,102000.0
2014-04-01 10:15:00,26.2,26.28,26.19,26.28,69000.0,17.6499,17.7038,17.6432,17.7038,69000.0
2014-04-01 10:20:00,26.28,26.28,26.17,26.17,67500.0,17.7038,17.7038,17.6297,17.6297,67500.0
2014-04-01 10:25:00,26.17,26.18,26.13,26.16,67800.0,17.6297,17.6365,17.6028,17.623,67800.0
2014-04-01 10:30:00,26.16,26.19,26.1,26.18,107000.0,17.623,17.6432,17.5826,17.6365,107000.0
2014-04-01 10:35:00,26.19,26.26,26.17,26.24,61000.0,17.6432,17.6904,17.6297,17.6769,61000.0
2014-04-01 10:40:00,26.25,26.26,26.23,26.25,44000.0,17.6836,17.6904,17.6701,17.6836,44000.0
2014-04-01 10:45:00,26.25,26.25,26.19,26.2,53000.0,17.6836,17.6836,17.6432,17.6499,53000.0
2014-04-01 10:50:00,26.21,26.23,26.13,26.14,52000.0,17.6567,17.6701,17.6028,17.6095,52000.0
2014-04-01 10:55:00,26.14,26.14,26.11,26.11,78500.0,17.6095,17.6095,17.5893,17.5893,78500.0
2014-04-01 11:00:00,26.1,26.12,26.08,26.09,165500.0,17.5826,17.596,17.5691,17.5758,165500.0
2014-04-01 11:05:00,26.1,26.12,26.07,26.08,84500.0,17.5826,17.596,17.5624,17.5691,84500.0
2014-04-01 11:10:00,26.07,26.08,26.06,26.07,53200.0,17.5624,17.5691,17.5556,17.5624,53200.0
2014-04-01 11:15:00,26.06,26.08,26.05,26.08,88100.0,17.5556,17.5691,17.5489,17.5691,88100.0
2014-04-01 11:20:00,26.08,26.08,26.05,26.08,77200.0,17.5691,17.5691,17.5489,17.5691,77200.0
2014-04-01 11:25:00,26.08,26.12,26.07,26.09,39600.0,17.5691,17.596,17.5624,17.5758,39600.0
2014-04-01 11:30:00,26.09,26.11,26.07,26.08,50300.0,17.5758,17.5893,17.5624,17.5691,50300.0
2014-04-01 11:35:00,26.08,26.15,26.07,26.14,32000.0,17.5691,17.6163,17.5624,17.6095,32000.0
2014-04-01 11:40:00,26.14,26.15,26.12,26.13,52100.0,17.6095,17.6163,17.596,17.6028,52100.0
2014-04-01 11:45:00,26.13,26.18,26.13,26.17,59400.0,17.6028,17.6365,17.6028,17.6297,59400.0
2014-04-01 11:50:00,26.17,26.21,26.14,26.15,69700.0,17.6297,17.6567,17.6095,17.6163,69700.0
2014-04-01 11:55:00,26.15,26.17,26.14,26.16,41400.0,17.6163,17.6297,17.6095,17.623,41400.0
2014-04-01 12:00:00,26.16,26.18,26.14,26.18,22000.0,17.623,17.6365,17.6095,17.6365,22000.0
2014-04-01 12:05:00,26.18,26.24,26.16,26.23,85100.0,17.6365,17.6769,17.623,17.6701,85100.0
2014-04-01 12:10:00,26.22,26.27,26.15,26.15,105400.0,17.6634,17.6971,17.6163,17.6163,105400.0
2014-04-01 12:15:00,26.16,26.23,26.16,26.22,15800.0,17.623,17.6701,17.623,17.6634,15800.0
2014-04-01 12:20:00,26.23,26.24,26.2,26.21,31200.0,17.6701,17.6769,17.6499,17.6567,31200.0
2014-04-01 12:25:00,26.21,26.22,26.2,26.21,13900.0,17.6567,17.6634,17.6499,17.6567,13900.0
2014-04-01 12:30:00,26.21,26.23,26.17,26.18,37400.0,17.6567,17.6701,17.6297,17.6365,37400.0
2014-04-01 12:35:00,26.19,26.2,26.17,26.2,13200.0,17.6432,17.6499,17.6297,17.6499,13200.0
2014-04-01 12:40:00,26.2,26.21,26.17,26.2,23500.0,17.6499,17.6567,17.6297,17.6499,23500.0
2014-04-01 12:45:00,26.21,26.21,26.16,26.2,98400.0,17.6567,17.6567,17.623,17.6499,98400.0
2014-04-01 12:50:00,26.21,26.21,26.19,26.2,21300.0,17.6567,17.6567,17.6432,17.6499,21300.0
2014-04-01 12:55:00,26.2,26.2,26.17,26.18,28400.0,17.6499,17.6499,17.6297,17.6365,28400.0
2014-04-01 13:00:00,26.17,26.18,26.12,26.15,35600.0,17.6297,17.6365,17.596,17.6163,35600.0
2014-04-01 13:05:00,26.15,26.15,26.12,26.13,19300.0,17.6163,17.6163,17.596,17.6028,19300.0
2014-04-01 13:10:00,26.13,26.16,26.12,26.13,27600.0,17.6028,17.623,17.596,17.6028,27600.0
2014-04-01 13:15:00,26.12,26.14,26.12,26.12,39800.0,17.596,17.6095,17.596,17.596,39800.0
2014-04-01 13:20:00,26.12,26.19,26.12,26.17,83100.0,17.596,17.6432,17.596,17.6297,83100.0
2014-04-01 13:25:00,26.18,26.2,26.17,26.19,44500.0,17.6365,17.6499,17.6297,17.6432,44500.0
2014-04-01 13:30:00,26.2,26.25,26.16,26.16,60300.0,17.6499,17.6836,17.623,17.623,60300.0
2014-04-01 13:35:00,26.16,26.2,26.16,26.19,30700.0,17.623,17.6499,17.623,17.6432,30700.0
2014-04-01 13:40:00,26.19,26.21,26.18,26.21,25100.0,17.6432,17.6567,17.6365,17.6567,25100.0
2014-04-01 13:45:00,26.21,26.23,26.19,26.22,13300.0,17.6567,17.6701,17.6432,17.6634,13300.0
2014-04-01 13:50:00,26.22,26.25,26.19,26.25,39000.0,17.6634,17.6836,17.6432,17.6836,39000.0
2014-04-01 13:55:00,26.25,26.26,26.21,26.24,25800.0,17.6836,17.6904,17.6567,17.6769,25800.0
2014-04-01 14:00:00,26.24,26.25,26.23,26.25,15600.0,17.6769,17.6836,17.6701,17.6836,15600.0
2014-04-01 14:05:00,26.25,26.27,26.25,26.26,16400.0,17.6836,17.6971,17.6836,17.6904,16400.0
2014-04-01 14:10:00,26.27,26.29,26.25,26.25,55000.0,17.6971,17.7106,17.6836,17.6836,55000.0
2014-04-01 14:15:00,26.26,26.26,26.25,26.26,16500.0,17.6904,17.6904,17.6836,17.6904,16500.0
2014-04-01 14:20:00,26.26,26.29,26.25,26.29,30200.0,17.6904,17.7106,17.6836,17.7106,30200.0
2014-04-01 14:25:00,26.29,26.3,26.28,26.29,15600.0,17.7106,17.7173,17.7038,17.7106,15600.0
2014-04-01 14:30:00,26.29,26.29,26.24,26.26,61900.0,17.7106,17.7106,17.6769,17.6904,61900.0
2014-04-01 14:35:00,26.25,26.27,26.24,26.26,25200.0,17.6836,17.6971,17.6769,17.6904,25200.0
2014-04-01 14:40:00,26.26,26.31,26.26,26.29,27400.0,17.6904,17.724,17.6904,17.7106,27400.0
2014-04-01 14:45:00,26.3,26.32,26.29,26.3,16200.0,17.7173,17.7308,17.7106,17.7173,16200.0
2014-04-01 14:50:00,26.3,26.35,26.3,26.33,25600.0,17.7173,17.751,17.7173,17.7375,25600.0
2014-04-01 14:55:00,26.34,26.39,26.33,26.39,30000.0,17.7442,17.7779,17.7375,17.7779,30000.0
2014-04-01 15:00:00,26.39,26.39,26.34,26.35,32700.0,17.7779,17.7779,17.7442,17.751,32700.0
2014-04-01 15:05:00,26.35,26.36,26.33,26.35,40200.0,17.751,17.7577,17.7375,17.751,40200.0
2014-04-01 15:10:00,26.35,26.37,26.35,26.36,24200.0,17.751,17.7645,17.751,17.7577,24200.0
2014-04-01 15:15:00,26.35,26.37,26.34,26.36,35300.0,17.751,17.7645,17.7442,17.7577,35300.0
2014-04-01 15:20:00,26.37,26.4,26.36,26.37,56000.0,17.7645,17.7847,17.7577,17.7645,56000.0
2014-04-01 15:25:00,26.38,26.38,26.35,26.37,39900.0,17.7712,17.7712,17.751,17.7645,39900.0
2014-04-01 15:30:00,26.37,26.37,26.33,26.33,66300.0,17.7645,17.7645,17.7375,17.7375,66300.0
2014-04-01 15:35:00,26.33,26.37,26.33,26.37,39800.0,17.7375,17.7645,17.7375,17.7645,39800.0
2014-04-01 15:40:00,26.37,26.39,26.36,26.37,62200.0,17.7645,17.7779,17.7577,17.7645,62200.0
2014-04-01 15:45:00,26.37,26.41,26.37,26.4,136800.0,17.7645,17.7914,17.7645,17.7847,136800.0
2014-04-01 15:50:00,26.4,26.42,26.38,26.38,104200.0,17.7847,17.7981,17.7712,17.7712,104200.0
2014-04-01 15:55:00,26.39,26.4,26.36,26.37,207300.0,17.7779,17.7847,17.7577,17.7645,207300.0
2014-04-02 09:30:00,26.37,26.5,26.37,26.41,91100.0,17.7645,17.852,17.7645,17.7914,91100.0
2014-04-02 09:35:00,26.4,26.53,26.3,26.47,67600.0,17.7847,17.8722,17.7173,17.8318,67600.0
2014-04-02 09:40:00,26.52,26.55,26.47,26.5,29200.0,17.8655,17.8857,17.8318,17.852,29200.0
2014-04-02 09:45:00,26.51,26.55,26.45,26.51,103000.0,17.8588,17.8857,17.8184,17.8588,103000.0
2014-04-02 09:50:00,26.51,26.65,26.51,26.64,72500.0,17.8588,17.9531,17.8588,17.9463,72500.0
2014-04-02 09:55:00,26.64,26.7,26.63,26.67,52900.0,17.9463,17.9868,17.9396,17.9666,52900.0
2014-04-02 10:00:00,26.68,26.77,26.67,26.75,88600.0,17.9733,18.0339,17.9666,18.0205,88600.0
2014-04-02 10:05:00,26.75,26.96,26.74,26.96,197400.0,18.0205,18.1619,18.0137,18.1619,197400.0
2014-04-02 10:10:00,26.96,27.01,26.85,26.87,181700.0,18.1619,18.1956,18.0878,18.1013,181700.0
2014-04-02 10:15:00,26.87,26.94,26.83,26.86,64900.0,18.1013,18.1484,18.0743,18.0946,64900.0
2014-04-02 10:20:00,26.85,26.9,26.85,26.89,52200.0,18.0878,18.1215,18.0878,18.1148,52200.0
2014-04-02 10:25:00,26.89,27.01,26.89,27.0,93700.0,18.1148,18.1956,18.1148,18.1889,93700.0
2014-04-02 10:30:00,26.98,27.07,26.91,26.94,132900.0,18.1754,18.236,18.1282,18.1484,132900.0
2014-04-02 10:35:00,26.95,26.98,26.89,26.91,40500.0,18.1552,18.1754,18.1148,18.1282,40500.0
2014-04-02 10:40:00,26.91,27.03,26.91,27.03,127300.0,18.1282,18.2091,18.1282,18.2091,127300.0
2014-04-02 10:45:00,27.03,27.04,26.93,27.02,59400.0,18.2091,18.2158,18.1417,18.2023,59400.0
2014-04-02 10:50:00,27.02,27.12,27.02,27.07,123600.0,18.2023,18.2697,18.2023,18.236,123600.0
2014-04-02 10:55:00,27.07,27.08,26.99,27.06,50200.0,18.236,18.2428,18.1821,18.2293,50200.0
2014-04-02 11:00:00,27.06,27.07,26.99,27.07,24900.0,18.2293,18.236,18.1821,18.236,24900.0
2014-04-02 11:05:00,27.06,27.06,26.93,26.93,72500.0,18.2293,18.2293,18.1417,18.1417,72500.0
2014-04-02 11:10:00,26.93,26.94,26.87,26.93,53600.0,18.1417,18.1484,18.1013,18.1417,53600.0
2014-04-02 11:15:00,26.92,26.95,26.9,26.94,64200.0,18.135,18.1552,18.1215,18.1484,64200.0
2014-04-02 11:20:00,26.93,26.95,26.92,26.94,27200.0,18.1417,18.1552,18.135,18.1484,27200.0
2014-04-02 11:25:00,26.95,26.96,26.91,26.95,64300.0,18.1552,18.1619,18.1282,18.1552,64300.0
2014-04-02 11:30:00,26.94,26.95,26.92,26.94,24400.0,18.1484,18.1552,18.135,18.1484,24400.0
2014-04-02 11:35:00,26.94,26.99,26.93,26.98,23400.0,18.1484,18.1821,18.1417,18.1754,23400.0
2014-04-02 11:40:00,26.98,26.99,26.93,26.96,41200.0,18.1754,18.1821,18.1417,18.1619,41200.0
2014-04-02 11:45:00,26.97,26.97,26.92,26.96,27300.0,18.1687,18.1687,18.135,18.1619,27300.0
2014-04-02 11:50:00,26.96,27.0,26.94,26.98,50600.0,18.1619,18.1889,18.1484,18.1754,50600.0
2014-04-02 11:55:00,26.98,27.03,26.98,27.02,38900.0,18.1754,18.2091,18.1754,18.2023,38900.0
2014-04-02 12:00:00,27.02,27.02,26.96,26.98,26600.0,18.2023,18.2023,18.1619,18.1754,26600.0
2014-04-02 12:05:00,26.98,27.02,26.96,27.01,27800.0,18.1754,18.2023,18.1619,18.1956,27800.0
2014-04-02 12:10:00,27.01,27.05,27.0,27.05,25600.0,18.1956,18.2225,18.1889,18.2225,25600.0
2014-04-02 12:15:00,27.05,27.08,27.03,27.03,44300.0,18.2225,18.2428,18.2091,18.2091,44300.0
2014-04-02 12:20:00,27.03,27.06,26.99,27.03,51700.0,18.2091,18.2293,18.1821,18.2091,51700.0
2014-04-02 12:25:00,27.03,27.03,26.96,26.98,39400.0,18.2091,18.2091,18.1619,18.1754,39400.0
2014-04-02 12:30:00,26.98,27.0,26.97,27.0,14800.0,18.1754,18.1889,18.1687,18.1889,14800.0
2014-04-02 12:35:00,27.0,27.02,26.99,27.0,37400.0,18.1889,18.2023,18.1821,18.1889,37400.0
2014-04-02 12:40:00,27.0,27.01,26.93,26.93,30200.0,18.1889,18.1956,18.1417,18.1417,30200.0
2014-04-02 12:45:00,26.93,26.97,26.91,26.96,44700.0,18.1417,18.1687,18.1282,18.1619,44700.0
2014-04-02 12:50:00,26.95,26.98,26.92,26.94,22900.0,18.1552,18.1754,18.135,18.1484,22900.0
2014-04-02 12:55:00,26.95,26.96,26.92,26.96,7500.0,18.1552,18.1619,18.135,18.1619,7500.0
2014-04-02 13:00:00,26.96,26.99,26.94,26.97,29500.0,18.1619,18.1821,18.1484,18.1687,29500.0
2014-04-02 13:05:00,26.97,26.98,26.93,26.95,39900.0,18.1687,18.1754,18.1417,18.1552,39900.0
2014-04-02 13:10:00,26.96,26.96,26.91,26.95,11800.0,18.1619,18.1619,18.1282,18.1552,11800.0
2014-04-02 13:15:00,26.95,26.95,26.93,26.95,12100.0,18.1552,18.1552,18.1417,18.1552,12100.0
2014-04-02 13:20:00,26.94,26.94,26.85,26.86,37200.0,18.1484,18.1484,18.0878,18.0946,37200.0
2014-04-02 13:25:00,26.85,26.91,26.85,26.88,30600.0,18.0878,18.1282,18.0878,18.108,30600.0
2014-04-02 13:30:00,26.88,26.91,26.86,26.91,39000.0,18.108,18.1282,18.0946,18.1282,39000.0
2014-04-02 13:35:00,26.9,26.91,26.81,26.84,63000.0,18.1215,18.1282,18.0609,18.0811,63000.0
2014-04-02 13:40:00,26.83,26.87,26.81,26.85,22500.0,18.0743,18.1013,18.0609,18.0878,22500.0
2014-04-02 13:45:00,26.84,26.84,26.8,26.81,21900.0,18.0811,18.0811,18.0541,18.0609,21900.0
2014-04-02 13:50:00,26.82,26.85,26.8,26.82,49200.0,18.0676,18.0878,18.0541,18.0676,49200.0
2014-04-02 13:55:00,26.83,26.83,26.76,26.78,66000.0,18.0743,18.0743,18.0272,18.0407,66000.0
2014-04-02 14:00:00,26.78,26.78,26.73,26.76,105600.0,18.0407,18.0407,18.007,18.0272,105600.0
2014-04-02 14:05:00,26.75,26.78,26.73,26.75,74700.0,18.0205,18.0407,18.007,18.0205,74700.0
2014-04-02 14:10:00,26.75,26.78,26.73,26.73,21700.0,18.0205,18.0407,18.007,18.007,21700.0
2014-04-02 14:15:00,26.73,26.75,26.72,26.73,28900.0,18.007,18.0205,18.0002,18.007,28900.0
2014-04-02 14:20:00,26.72,26.74,26.7,26.7,52600.0,18.0002,18.0137,17.9868,17.9868,52600.0
2014-04-02 14:25:00,26.71,26.71,26.68,26.7,46800.0,17.9935,17.9935,17.9733,17.9868,46800.0
2014-04-02 14:30:00,26.7,26.74,26.68,26.74,16800.0,17.9868,18.0137,17.9733,18.0137,16800.0
2014-04-02 14:35:00,26.74,26.77,26.72,26.74,45800.0,18.0137,18.0339,18.0002,18.0137,45800.0
2014-04-02 14:40:00,26.74,26.76,26.73,26.76,17200.0,18.0137,18.0272,18.007,18.0272,17200.0
2014-04-02 14:45:00,26.76,26.77,26.74,26.76,30900.0,18.0272,18.0339,18.0137,18.0272,30900.0
2014-04-02 14:50:00,26.76,26.77,26.69,26.69,91900.0,18.0272,18.0339,17.98,17.98,91900.0
2014-04-02 14:55:00,26.7,26.73,26.69,26.71,49700.0,17.9868,18.007,17.98,17.9935,49700.0
2014-04-02 15:00:00,26.72,26.78,26.72,26.77,28500.0,18.0002,18.0407,18.0002,18.0339,28500.0
2014-04-02 15:05:00,26.78,26.78,26.73,26.74,58800.0,18.0407,18.0407,18.007,18.0137,58800.0
2014-04-02 15:10:00,26.73,26.76,26.72,26.75,33300.0,18.007,18.0272,18.0002,18.0205,33300.0
2014-04-02 15:15:00,26.75,26.75,26.71,26.72,50200.0,18.0205,18.0205,17.9935,18.0002,50200.0
2014-04-02 15:20:00,26.71,26.76,26.69,26.76,288200.0,17.9935,18.0272,17.98,18.0272,288200.0
2014-04-02 15:25:00,26.76,26.78,26.73,26.78,57000.0,18.0272,18.0407,18.007,18.0407,57000.0
2014-04-02 15:30:00,26.78,26.8,26.76,26.8,62200.0,18.0407,18.0541,18.0272,18.0541,62200.0
2014-04-02 15:35:00,26.8,26.81,26.79,26.79,49700.0,18.0541,18.0609,18.0474,18.0474,49700.0
2014-04-02 15:40:00,26.8,26.82,26.79,26.8,63200.0,18.0541,18.0676,18.0474,18.0541,63200.0
2014-04-02 15:45:00,26.8,26.81,26.78,26.81,122900.0,18.0541,18.0609,18.0407,18.0609,122900.0
2014-04-02 15:50:00,26.8,26.81,26.8,26.8,67300.0,18.0541,18.0609,18.0541,18.0541,67300.0
2014-04-02 15:55:00,26.8,26.81,26.79,26.8,278100.0,18.0541,18.0609,18.0474,18.0541,278100.0
2014-04-03 09:30:00,26.82,26.97,26.81,26.87,123100.0,18.0676,18.1687,18.0609,18.1013,123100.0
2014-04-03 09:35:00,26.88,26.98,26.83,26.92,44100.0,18.108,18.1754,18.0743,18.135,44100.0
2014-04-03 09:40:00,26.91,26.98,26.91,26.95,38800.0,18.1282,18.1754,18.1282,18.1552,38800.0
2014-04-03 09:45:00,26.95,26.96,26.85,26.87,52900.0,18.1552,18.1619,18.0878,18.1013,52900.0
2014-04-03 09:50:00,26.87,26.92,26.83,26.88,31600.0,18.1013,18.135,18.0743,18.108,31600.0
2014-04-03 09:55:00,26.87,26.93,26.87,26.9,23500.0,18.1013,18.1417,18.1013,18.1215,23500.0
2014-04-03 10:00:00,26.91,26.95,26.88,26.91,30700.0,18.1282,18.1552,18.108,18.1282,30700.0
2014-04-03 10:05:00,26.9,26.96,26.85,26.93,35000.0,18.1215,18.1619,18.0878,18.1417,35000.0
2014-04-03 10:10:00,26.94,26.94,26.87,26.87,28600.0,18.1484,18.1484,18.1013,18.1013,28600.0
2014-04-03 10:15:00,26.87,26.92,26.86,26.92,49000.0,18.1013,18.135,18.0946,18.135,49000.0
2014-04-03 10:20:00,26.92,26.96,26.89,26.9,39500.0,18.135,18.1619,18.1148,18.1215,39500.0
2014-04-03 10:25:00,26.91,26.92,26.88,26.88,41800.0,18.1282,18.135,18.108,18.108,41800.0
2014-04-03 10:30:00,26.89,26.99,26.89,26.93,33500.0,18.1148,18.1821,18.1148,18.1417,33500.0
2014-04-03 10:35:00,26.93,26.97,26.91,26.93,28900.0,18.1417,18.1687,18.1282,18.1417,28900.0
2014-04-03 10:40:00,26.93,26.95,26.89,26.9,30200.0,18.1417,18.1552,18.1148,18.1215,30200.0
2014-04-03 10:45:00,26.9,26.94,26.89,26.94,38400.0,18.1215,18.1484,18.1148,18.1484,38400.0
2014-04-03 10:50:00,26.94,26.94,26.88,26.9,59500.0,18.1484,18.1484,18.108,18.1215,59500.0
2014-04-03 10:55:00,26.89,26.89,26.78,26.8,100300.0,18.1148,18.1148,18.0407,18.0541,100300.0
2014-04-03 11:00:00,26.8,26.83,26.76,26.77,52600.0,18.0541,18.0743,18.0272,18.0339,52600.0
2014-04-03 11:05:00,26.77,26.78,26.71,26.72,101900.0,18.0339,18.0407,17.9935,18.0002,101900.0
2014-04-03 11:10:00,26.72,26.8,26.72,26.79,36600.0,18.0002,18.0541,18.0002,18.0474,36600.0
2014-04-03 11:15:00,26.79,26.8,26.74,26.76,53200.0,18.0474,18.0541,18.0137,18.0272,53200.0
2014-04-03 11:20:00,26.75,26.78,26.71,26.74,75100.0,18.0205,18.0407,17.9935,18.0137,75100.0
2014-04-03 11:25:00,26.74,26.82,26.74,26.77,31600.0,18.0137,18.0676,18.0137,18.0339,31600.0
2014-04-03 11:30:00,26.77,26.81,26.74,26.8,47700.0,18.0339,18.0609,18.0137,18.0541,47700.0
2014-04-03 11:35:00,26.81,26.86,26.81,26.86,33400.0,18.0609,18.0946,18.0609,18.0946,33400.0
2014-04-03 11:40:00,26.87,26.88,26.82,26.82,14300.0,18.1013,18.108,18.0676,18.0676,14300.0
2014-04-03 11:45:00,26.81,26.83,26.79,26.81,15400.0,18.0609,18.0743,18.0474,18.0609,15400.0
2014-04-03 11:50:00,26.8,26.85,26.79,26.8,26700.0,18.0541,18.0878,18.0474,18.0541,26700.0
2014-04-03 11:55:00,26.81,26.84,26.81,26.81,11500.0,18.0609,18.0811,18.0609,18.0609,11500.0
2014-04-03 12:00:00,26.8,26.83,26.77,26.83,29100.0,18.0541,18.0743,18.0339,18.0743,29100.0
2014-04-03 12:05:00,26.82,26.84,26.76,26.78,17300.0,18.0676,18.0811,18.0272,18.0407,17300.0
2014-04-03 12:10:00,26.78,26.82,26.76,26.77,33600.0,18.0407,18.0676,18.0272,18.0339,33600.0
2014-04-03 12:15:00,26.77,26.79,26.74,26.79,21100.0,18.0339,18.0474,18.0137,18.0474,21100.0
2014-04-03 12:20:00,26.79,26.83,26.78,26.81,10500.0,18.0474,18.0743,18.0407,18.0609,10500.0
2014-04-03 12:25:00,26.81,26.85,26.8,26.83,47200.0,18.0609,18.0878,18.0541,18.0743,47200.0
2014-04-03 12:30:00,26.84,26.84,26.73,26.74,42800.0,18.0811,18.0811,18.007,18.0137,42800.0
2014-04-03 12:35:00,26.73,26.83,26.73,26.8,61400.0,18.007,18.0743,18.007,18.0541,61400.0
2014-04-03 12:40:00,26.8,26.82,26.77,26.8,43000.0,18.0541,18.0676,18.0339,18.0541,43000.0
2014-04-03 12:45:00,26.79,26.81,26.75,26.76,35300.0,18.0474,18.0609,18.0205,18.0272,35300.0
2014-04-03 12:50:00,26.76,26.78,26.73,26.74,72100.0,18.0272,18.0407,18.007,18.0137,72100.0
2014-04-03 12:55:00,26.75,26.79,26.71,26.71,34300.0,18.0205,18.0474,17.9935,17.9935,34300.0
2014-04-03 13:00:00,26.72,26.77,26.71,26.77,51200.0,18.0002,18.0339,17.9935,18.0339,51200.0
2014-04-03 13:05:00,26.77,26.79,26.77,26.79,8400.0,18.0339,18.0474,18.0339,18.0474,8400.0
2014-04-03 13:10:00,26.79,26.79,26.73,26.77,46500.0,18.0474,18.0474,18.007,18.0339,46500.0
2014-04-03 13:15:00,26.76,26.76,26.73,26.73,16400.0,18.0272,18.0272,18.007,18.007,16400.0
2014-04-03 13:20:00,26.73,26.78,26.73,26.77,31200.0,18.007,18.0407,18.007,18.0339,31200.0
2014-04-03 13:25:00,26.77,26.8,26.77,26.77,31900.0,18.0339,18.0541,18.0339,18.0339,31900.0
2014-04-03 13:30:00,26.78,26.82,26.77,26.8,38500.0,18.0407,18.0676,18.0339,18.0541,38500.0
2014-04-03 13:35:00,26.8,26.8,26.76,26.8,38600.0,18.0541,18.0541,18.0272,18.0541,38600.0
2014-04-03 13:40:00,26.81,26.83,26.8,26.83,31100.0,18.0609,18.0743,18.0541,18.0743,31100.0
2014-04-03 13:45:00,26.83,26.83,26.79,26.8,31300.0,18.0743,18.0743,18.0474,18.0541,31300.0
2014-04-03 13:50:00,26.8,26.81,26.76,26.77,47700.0,18.0541,18.0609,18.0272,18.0339,47700.0
2014-04-03 13:55:00,26.76,26.76,26.72,26.73,33200.0,18.0272,18.0272,18.0002,18.007,33200.0
2014-04-03 14:00:00,26.73,26.73,26.66,26.66,59100.0,18.007,18.007,17.9598,17.9598,59100.0
2014-04-03 14:05:00,26.67,26.71,26.65,26.66,35200.0,17.9666,17.9935,17.9531,17.9598,35200.0
2014-04-03 14:10:00,26.67,26.68,26.64,26.64,23200.0,17.9666,17.9733,17.9463,17.9463,23200.0
2014-04-03 14:15:00,26.64,26.65,26.62,26.63,37900.0,17.9463,17.9531,17.9329,17.9396,37900.0
2014-04-03 14:20:00,26.62,26.63,26.62,26.63,7600.0,17.9329,17.9396,17.9329,17.9396,7600.0
2014-04-03 14:25:00,26.62,26.63,26.57,26.58,71100.0,17.9329,17.9396,17.8992,17.9059,71100.0
2014-04-03 14:30:00,26.58,26.59,26.55,26.55,39800.0,17.9059,17.9127,17.8857,17.8857,39800.0
2014-04-03 14:35:00,26.57,26.57,26.53,26.53,34400.0,17.8992,17.8992,17.8722,17.8722,34400.0
2014-04-03 14:40:00,26.54,26.61,26.54,26.61,63900.0,17.879,17.9261,17.879,17.9261,63900.0
2014-04-03 14:45:00,26.61,26.68,26.61,26.67,83800.0,17.9261,17.9733,17.9261,17.9666,83800.0
2014-04-03 14:50:00,26.67,26.69,26.65,26.67,45200.0,17.9666,17.98,17.9531,17.9666,45200.0
2014-04-03 14:55:00,26.66,26.7,26.66,26.69,36900.0,17.9598,17.9868,17.9598,17.98,36900.0
2014-04-03 15:00:00,26.7,26.71,26.68,26.68,30500.0,17.9868,17.9935,17.9733,17.9733,30500.0
2014-04-03 15:05:00,26.68,26.79,26.67,26.78,155300.0,17.9733,18.0474,17.9666,18.0407,155300.0
2014-04-03 15:10:00,26.77,26.84,26.77,26.83,144600.0,18.0339,18.0811,18.0339,18.0743,144600.0
2014-04-03 15:15:00,26.84,26.88,26.82,26.87,97400.0,18.0811,18.108,18.0676,18.1013,97400.0
2014-04-03 15:20:00,26.87,26.88,26.8,26.82,44300.0,18.1013,18.108,18.0541,18.0676,44300.0
2014-04-03 15:25:00,26.83,26.83,26.78,26.8,37800.0,18.0743,18.0743,18.0407,18.0541,37800.0
2014-04-03 15:30:00,26.79,26.81,26.78,26.78,32900.0,18.0474,18.0609,18.0407,18.0407,32900.0
2014-04-03 15:35:00,26.78,26.79,26.76,26.76,42200.0,18.0407,18.0474,18.0272,18.0272,42200.0
2014-04-03 15:40:00,26.77,26.78,26.75,26.76,125600.0,18.0339,18.0407,18.0205,18.0272,125600.0
2014-04-03 15:45:00,26.76,26.82,26.75,26.8,163500.0,18.0272,18.0676,18.0205,18.0541,163500.0
2014-04-03 15:50:00,26.81,26.82,26.78,26.78,41500.0,18.0609,18.0676,18.0407,18.0407,41500.0
2014-04-03 15:55:00,26.79,26.8,26.77,26.78,184900.0,18.0474,18.0541,18.0339,18.0407,184900.0
2014-04-04 09:30:00,27.04,27.05,26.65,26.68,123100.0,18.2158,18.2225,17.9531,17.9733,123100.0
2014-04-04 09:35:00,26.7,26.81,26.55,26.75,97100.0,17.9868,18.0609,17.8857,18.0205,97100.0
2014-04-04 09:40:00,26.77,26.8,26.65,26.69,70400.0,18.0339,18.0541,17.9531,17.98,70400.0
2014-04-04 09:45:00,26.69,26.84,26.66,26.76,61100.0,17.98,18.0811,17.9598,18.0272,61100.0
2014-04-04 09:50:00,26.77,26.86,26.75,26.77,40100.0,18.0339,18.0946,18.0205,18.0339,40100.0
2014-04-04 09:55:00,26.75,26.84,26.74,26.81,37200.0,18.0205,18.0811,18.0137,18.0609,37200.0
2014-04-04 10:00:00,26.82,26.94,26.82,26.92,57600.0,18.0676,18.1484,18.0676,18.135,57600.0
2014-04-04 10:05:00,26.91,26.97,26.88,26.95,42000.0,18.1282,18.1687,18.108,18.1552,42000.0
2014-04-04 10:10:00,26.97,27.02,26.95,27.01,100900.0,18.1687,18.2023,18.1552,18.1956,100900.0
2014-04-04 10:15:00,27.01,27.16,27.01,27.07,148000.0,18.1956,18.2967,18.1956,18.236,148000.0
2014-04-04 10:20:00,27.07,27.1,27.0,27.09,68700.0,18.236,18.2562,18.1889,18.2495,68700.0
2014-04-04 10:25:00,27.09,27.26,27.07,27.23,206600.0,18.2495,18.364,18.236,18.3438,206600.0
2014-04-04 10:30:00,27.23,27.28,27.2,27.2,195500.0,18.3438,18.3775,18.3236,18.3236,195500.0
2014-04-04 10:35:00,27.22,27.26,27.17,27.2,53100.0,18.3371,18.364,18.3034,18.3236,53100.0
2014-04-04 10:40:00,27.19,27.29,27.19,27.23,118700.0,18.3169,18.3842,18.3169,18.3438,118700.0
2014-04-04 10:45:00,27.24,27.28,27.23,27.27,31200.0,18.3505,18.3775,18.3438,18.3708,31200.0
2014-04-04 10:50:00,27.27,27.4,27.27,27.39,445300.0,18.3708,18.4583,18.3708,18.4516,445300.0
2014-04-04 10:55:00,27.39,27.44,27.33,27.38,137100.0,18.4516,18.4853,18.4112,18.4449,137100.0
2014-04-04 11:00:00,27.37,27.44,27.37,27.41,77900.0,18.4381,18.4853,18.4381,18.4651,77900.0
2014-04-04 11:05:00,27.41,27.44,27.39,27.4,109800.0,18.4651,18.4853,18.4516,18.4583,109800.0
2014-04-04 11:10:00,27.4,27.43,27.34,27.38,123200.0,18.4583,18.4785,18.4179,18.4449,123200.0
2014-04-04 11:15:00,27.38,27.4,27.31,27.36,127900.0,18.4449,18.4583,18.3977,18.4314,127900.0
2014-04-04 11:20:00,27.35,27.39,27.35,27.38,43400.0,18.4246,18.4516,18.4246,18.4449,43400.0
2014-04-04 11:25:00,27.37,27.38,27.29,27.35,166700.0,18.4381,18.4449,18.3842,18.4246,166700.0
2014-04-04 11:30:00,27.34,27.45,27.34,27.45,196400.0,18.4179,18.492,18.4179,18.492,196400.0
2014-04-04 11:35:00,27.44,27.47,27.4,27.44,173100.0,18.4853,18.5055,18.4583,18.4853,173100.0
2014-04-04 11:40:00,27.44,27.47,27.38,27.39,107900.0,18.4853,18.5055,18.4449,18.4516,107900.0
2014-04-04 11:45:00,27.39,27.42,27.36,27.4,151500.0,18.4516,18.4718,18.4314,18.4583,151500.0
2014-04-04 11:50:00,27.4,27.42,27.35,27.4,106400.0,18.4583,18.4718,18.4246,18.4583,106400.0
2014-04-04 11:55:00,27.4,27.44,27.39,27.4,98700.0,18.4583,18.4853,18.4516,18.4583,98700.0
2014-04-04 12:00:00,27.4,27.48,27.37,27.41,185400.0,18.4583,18.5122,18.4381,18.4651,185400.0
2014-04-04 12:05:00,27.4,27.41,27.22,27.24,158000.0,18.4583,18.4651,18.3371,18.3505,158000.0
2014-04-04 12:10:00,27.23,27.25,27.17,27.25,140300.0,18.3438,18.3573,18.3034,18.3573,140300.0
2014-04-04 12:15:00,27.24,27.3,27.22,27.27,130200.0,18.3505,18.391,18.3371,18.3708,130200.0
2014-04-04 12:20:00,27.26,27.36,27.26,27.35,46400.0,18.364,18.4314,18.364,18.4246,46400.0
2014-04-04 12:25:00,27.36,27.37,27.29,27.3,57300.0,18.4314,18.4381,18.3842,18.391,57300.0
2014-04-04 12:30:00,27.3,27.33,27.28,27.31,37600.0,18.391,18.4112,18.3775,18.3977,37600.0
2014-04-04 12:35:00,27.32,27.48,27.31,27.47,207300.0,18.4044,18.5122,18.3977,18.5055,207300.0
2014-04-04 12:40:00,27.47,27.59,27.44,27.49,226300.0,18.5055,18.5863,18.4853,18.519,226300.0
2014-04-04 12:45:00,27.5,27.53,27.46,27.49,61300.0,18.5257,18.5459,18.4988,18.519,61300.0
2014-04-04 12:50:00,27.49,27.49,27.43,27.48,34200.0,18.519,18.519,18.4785,18.5122,34200.0
2014-04-04 12:55:00,27.48,27.56,27.47,27.56,101600.0,18.5122,18.5661,18.5055,18.5661,101600.0
2014-04-04 13:00:00,27.55,27.57,27.4,27.43,124900.0,18.5594,18.5729,18.4583,18.4785,124900.0
2014-04-04 13:05:00,27.43,27.47,27.4,27.45,49700.0,18.4785,18.5055,18.4583,18.492,49700.0
2014-04-04 13:10:00,27.45,27.48,27.44,27.45,37900.0,18.492,18.5122,18.4853,18.492,37900.0
2014-04-04 13:15:00,27.44,27.47,27.42,27.45,32100.0,18.4853,18.5055,18.4718,18.492,32100.0
2014-04-04 13:20:00,27.45,27.46,27.4,27.42,26700.0,18.492,18.4988,18.4583,18.4718,26700.0
2014-04-04 13:25:00,27.43,27.51,27.42,27.47,83400.0,18.4785,18.5324,18.4718,18.5055,83400.0
2014-04-04 13:30:00,27.46,27.5,27.43,27.49,83400.0,18.4988,18.5257,18.4785,18.519,83400.0
2014-04-04 13:35:00,27.49,27.54,27.49,27.54,47500.0,18.519,18.5526,18.519,18.5526,47500.0
2014-04-04 13:40:00,27.54,27.56,27.51,27.54,63500.0,18.5526,18.5661,18.5324,18.5526,63500.0
2014-04-04 13:45:00,27.53,27.55,27.49,27.54,104400.0,18.5459,18.5594,18.519,18.5526,104400.0
2014-04-04 13:50:00,27.54,27.59,27.53,27.58,89100.0,18.5526,18.5863,18.5459,18.5796,89100.0
2014-04-04 13:55:00,27.58,27.67,27.57,27.67,142800.0,18.5796,18.6402,18.5729,18.6402,142800.0
2014-04-04 14:00:00,27.67,27.75,27.66,27.74,390300.0,18.6402,18.6941,18.6335,18.6874,390300.0
2014-04-04 14:05:00,27.74,27.75,27.69,27.73,71500.0,18.6874,18.6941,18.6537,18.6806,71500.0
2014-04-04 14:10:00,27.73,27.74,27.7,27.7,111500.0,18.6806,18.6874,18.6604,18.6604,111500.0
2014-04-04 14:15:00,27.71,27.73,27.67,27.69,78300.0,18.6672,18.6806,18.6402,18.6537,78300.0
2014-04-04 14:20:00,27.67,27.7,27.63,27.66,102700.0,18.6402,18.6604,18.6133,18.6335,102700.0
2014-04-04 14:25:00,27.67,27.67,27.63,27.64,181600.0,18.6402,18.6402,18.6133,18.62,181600.0
2014-04-04 14:30:00,27.63,27.65,27.6,27.6,61600.0,18.6133,18.6267,18.5931,18.5931,61600.0
2014-04-04 14:35:00,27.6,27.63,27.57,27.63,106500.0,18.5931,18.6133,18.5729,18.6133,106500.0
2014-04-04 14:40:00,27.62,27.64,27.57,27.6,132400.0,18.6065,18.62,18.5729,18.5931,132400.0
2014-04-04 14:45:00,27.6,27.77,27.6,27.76,223700.0,18.5931,18.7076,18.5931,18.7008,223700.0
2014-04-04 14:50:00,27.75,27.88,27.75,27.86,526100.0,18.6941,18.7817,18.6941,18.7682,526100.0
2014-04-04 14:55:00,27.85,27.93,27.82,27.91,397600.0,18.7615,18.8154,18.7413,18.8019,397600.0
2014-04-04 15:00:00,27.91,27.94,27.89,27.89,261900.0,18.8019,18.8221,18.7884,18.7884,261900.0
2014-04-04 15:05:00,27.9,27.9,27.7,27.72,194200.0,18.7952,18.7952,18.6604,18.6739,194200.0
2014-04-04 15:10:00,27.71,27.78,27.7,27.75,120900.0,18.6672,18.7143,18.6604,18.6941,120900.0
2014-04-04 15:15:00,27.74,27.75,27.71,27.74,82200.0,18.6874,18.6941,18.6672,18.6874,82200.0
2014-04-04 15:20:00,27.74,27.77,27.71,27.71,123700.0,18.6874,18.7076,18.6672,18.6672,123700.0
2014-04-04 15:25:00,27.71,27.73,27.67,27.7,163700.0,18.6672,18.6806,18.6402,18.6604,163700.0
2014-04-04 15:30:00,27.71,27.71,27.68,27.68,95200.0,18.6672,18.6672,18.647,18.647,95200.0
2014-04-04 15:35:00,27.69,27.7,27.68,27.68,119700.0,18.6537,18.6604,18.647,18.647,119700.0
2014-04-04 15:40:00,27.68,27.7,27.64,27.67,272500.0,18.647,18.6604,18.62,18.6402,272500.0
2014-04-04 15:45:00,27.66,27.7,27.64,27.69,200500.0,18.6335,18.6604,18.62,18.6537,200500.0
2014-04-04 15:50:00,27.69,27.71,27.68,27.71,287000.0,18.6537,18.6672,18.647,18.6672,287000.0
2014-04-04 15:55:00,27.7,27.72,27.68,27.71,629300.0,18.6604,18.6739,18.647,18.6672,629300.0
2014-04-07 09:30:00,27.58,27.75,27.55,27.7,178700.0,18.5796,18.6941,18.5594,18.6604,178700.0
2014-04-07 09:35:00,27.69,27.75,27.67,27.72,136300.0,18.6537,18.6941,18.6402,18.6739,136300.0
2014-04-07 09:40:00,27.7,27.71,27.51,27.52,135400.0,18.6604,18.6672,18.5324,18.5392,135400.0
2014-04-07 09:45:00,27.52,27.64,27.52,27.61,141000.0,18.5392,18.62,18.5392,18.5998,141000.0
2014-04-07 09:50:00,27.61,27.7,27.61,27.65,112600.0,18.5998,18.6604,18.5998,18.6267,112600.0
2014-04-07 09:55:00,27.65,27.72,27.65,27.65,129200.0,18.6267,18.6739,18.6267,18.6267,129200.0
2014-04-07 10:00:00,27.65,27.65,27.4,27.46,190000.0,18.6267,18.6267,18.4583,18.4988,190000.0
2014-04-07 10:05:00,27.46,27.48,27.28,27.37,312900.0,18.4988,18.5122,18.3775,18.4381,312900.0
2014-04-07 10:10:00,27.37,27.37,27.27,27.33,132900.0,18.4381,18.4381,18.3708,18.4112,132900.0
2014-04-07 10:15:00,27.33,27.34,27.25,27.34,129400.0,18.4112,18.4179,18.3573,18.4179,129400.0
2014-04-07 10:20:00,27.34,27.39,27.28,27.37,62300.0,18.4179,18.4516,18.3775,18.4381,62300.0
2014-04-07 10:25:00,27.37,27.45,27.37,27.41,89700.0,18.4381,18.492,18.4381,18.4651,89700.0
2014-04-07 10:30:00,27.4,27.44,27.34,27.42,81800.0,18.4583,18.4853,18.4179,18.4718,81800.0
2014-04-07 10:35:00,27.42,27.44,27.38,27.4,63400.0,18.4718,18.4853,18.4449,18.4583,63400.0
2014-04-07 10:40:00,27.41,27.54,27.4,27.5,177800.0,18.4651,18.5526,18.4583,18.5257,177800.0
2014-04-07 10:45:00,27.5,27.51,27.42,27.49,70500.0,18.5257,18.5324,18.4718,18.519,70500.0
2014-04-07 10:50:00,27.49,27.49,27.4,27.41,55300.0,18.519,18.519,18.4583,18.4651,55300.0
2014-04-07 10:55:00,27.41,27.42,27.37,27.4,66400.0,18.4651,18.4718,18.4381,18.4583,66400.0
2014-04-07 11:00:00,27.4,27.46,27.39,27.44,67300.0,18.4583,18.4988,18.4516,18.4853,67300.0
2014-04-07 11:05:00,27.44,27.46,27.37,27.41,60500.0,18.4853,18.4988,18.4381,18.4651,60500.0
2014-04-07 11:10:00,27.41,27.43,27.36,27.36,42300.0,18.4651,18.4785,18.4314,18.4314,42300.0
2014-04-07 11:15:00,27.36,27.44,27.34,27.38,79100.0,18.4314,18.4853,18.4179,18.4449,79100.0
2014-04-07 11:20:00,27.38,27.39,27.34,27.38,54200.0,18.4449,18.4516,18.4179,18.4449,54200.0
2014-04-07 11:25:00,27.38,27.41,27.36,27.41,39900.0,18.4449,18.4651,18.4314,18.4651,39900.0
2014-04-07 11:30:00,27.4,27.41,27.36,27.37,42700.0,18.4583,18.4651,18.4314,18.4381,42700.0
2014-04-07 11:35:00,27.37,27.43,27.36,27.43,56600.0,18.4381,18.4785,18.4314,18.4785,56600.0
2014-04-07 11:40:00,27.42,27.42,27.35,27.38,61900.0,18.4718,18.4718,18.4246,18.4449,61900.0
2014-04-07 11:45:00,27.38,27.4,27.34,27.37,198000.0,18.4449,18.4583,18.4179,18.4381,198000.0
2014-04-07 11:50:00,27.38,27.39,27.34,27.37,53800.0,18.4449,18.4516,18.4179,18.4381,53800.0
2014-04-07 11:55:00,27.36,27.38,27.34,27.34,30100.0,18.4314,18.4449,18.4179,18.4179,30100.0
2014-04-07 12:00:00,27.34,27.35,27.26,27.26,46900.0,18.4179,18.4246,18.364,18.364,46900.0
2014-04-07 12:05:00,27.26,27.26,27.16,27.19,58000.0,18.364,18.364,18.2967,18.3169,58000.0
2014-04-07 12:10:00,27.19,27.21,27.1,27.11,59900.0,18.3169,18.3303,18.2562,18.263,59900.0
2014-04-07 12:15:00,27.1,27.12,27.07,27.08,50500.0,18.2562,18.2697,18.236,18.2428,50500.0
2014-04-07 12:20:00,27.09,27.2,27.09,27.2,54000.0,18.2495,18.3236,18.2495,18.3236,54000.0
2014-04-07 12:25:00,27.19,27.21,27.15,27.16,22100.0,18.3169,18.3303,18.2899,18.2967,22100.0
2014-04-07 12:30:00,27.15,27.2,27.11,27.19,20600.0,18.2899,18.3236,18.263,18.3169,20600.0
2014-04-07 12:35:00,27.18,27.24,27.17,27.21,40900.0,18.3101,18.3505,18.3034,18.3303,40900.0
2014-04-07 12:40:00,27.21,27.27,27.21,27.24,41900.0,18.3303,18.3708,18.3303,18.3505,41900.0
2014-04-07 12:45:00,27.24,27.24,27.14,27.14,18000.0,18.3505,18.3505,18.2832,18.2832,18000.0
2014-04-07 12:50:00,27.15,27.2,27.15,27.19,14000.0,18.2899,18.3236,18.2899,18.3169,14000.0
2014-04-07 12:55:00,27.2,27.23,27.18,27.2,32500.0,18.3236,18.3438,18.3101,18.3236,32500.0
2014-04-07 13:00:00,27.21,27.21,27.15,27.17,22500.0,18.3303,18.3303,18.2899,18.3034,22500.0
2014-04-07 13:05:00,27.17,27.19,27.13,27.14,80800.0,18.3034,18.3169,18.2764,18.2832,80800.0
2014-04-07 13:10:00,27.13,27.18,27.1,27.14,73300.0,18.2764,18.3101,18.2562,18.2832,73300.0
2014-04-07 13:15:00,27.15,27.17,27.12,27.12,21900.0,18.2899,18.3034,18.2697,18.2697,21900.0
2014-04-07 13:20:00,27.12,27.21,27.12,27.16,38800.0,18.2697,18.3303,18.2697,18.2967,38800.0
2014-04-07 13:25:00,27.15,27.18,27.1,27.11,116800.0,18.2899,18.3101,18.2562,18.263,116800.0
2014-04-07 13:30:00,27.11,27.14,27.08,27.09,30900.0,18.263,18.2832,18.2428,18.2495,30900.0
2014-04-07 13:35:00,27.09,27.11,27.06,27.08,59100.0,18.2495,18.263,18.2293,18.2428,59100.0
2014-04-07 13:40:00,27.08,27.11,27.05,27.05,27900.0,18.2428,18.263,18.2225,18.2225,27900.0
2014-04-07 13:45:00,27.05,27.11,27.05,27.08,60800.0,18.2225,18.263,18.2225,18.2428,60800.0
2014-04-07 13:50:00,27.07,27.09,27.03,27.04,35200.0,18.236,18.2495,18.2091,18.2158,35200.0
2014-04-07 13:55:00,27.04,27.08,27.03,27.07,25700.0,18.2158,18.2428,18.2091,18.236,25700.0
2014-04-07 14:00:00,27.07,27.09,27.03,27.07,59100.0,18.236,18.2495,18.2091,18.236,59100.0
2014-04-07 14:05:00,27.06,27.12,27.05,27.1,31400.0,18.2293,18.2697,18.2225,18.2562,31400.0
2014-04-07 14:10:00,27.09,27.11,27.06,27.06,86600.0,18.2495,18.263,18.2293,18.2293,86600.0
2014-04-07 14:15:00,27.06,27.08,26.99,27.0,80900.0,18.2293,18.2428,18.1821,18.1889,80900.0
2014-04-07 14:20:00,27.01,27.01,26.98,26.99,30800.0,18.1956,18.1956,18.1754,18.1821,30800.0
2014-04-07 14:25:00,27.0,27.01,26.98,26.99,33700.0,18.1889,18.1956,18.1754,18.1821,33700.0
2014-04-07 14:30:00,26.99,27.04,26.97,27.01,59400.0,18.1821,18.2158,18.1687,18.1956,59400.0
2014-04-07 14:35:00,26.99,27.05,26.98,27.04,25700.0,18.1821,18.2225,18.1754,18.2158,25700.0
2014-04-07 14:40:00,27.05,27.13,27.03,27.13,72000.0,18.2225,18.2764,18.2091,18.2764,72000.0
2014-04-07 14:45:00,27.12,27.17,27.1,27.17,25000.0,18.2697,18.3034,18.2562,18.3034,25000.0
2014-04-07 14:50:00,27.17,27.24,27.17,27.23,46700.0,18.3034,18.3505,18.3034,18.3438,46700.0
2014-04-07 14:55:00,27.23,27.25,27.22,27.23,38100.0,18.3438,18.3573,18.3371,18.3438,38100.0
2014-04-07 15:00:00,27.22,27.25,27.22,27.23,39000.0,18.3371,18.3573,18.3371,18.3438,39000.0
2014-04-07 15:05:00,27.23,27.24,27.16,27.19,136600.0,18.3438,18.3505,18.2967,18.3169,136600.0
2014-04-07 15:10:00,27.19,27.2,27.13,27.2,113600.0,18.3169,18.3236,18.2764,18.3236,113600.0
2014-04-07 15:15:00,27.21,27.26,27.19,27.23,99100.0,18.3303,18.364,18.3169,18.3438,99100.0
2014-04-07 15:20:00,27.22,27.24,27.18,27.23,102100.0,18.3371,18.3505,18.3101,18.3438,102100.0
2014-04-07 15:25:00,27.23,27.27,27.18,27.23,108500.0,18.3438,18.3708,18.3101,18.3438,108500.0
2014-04-07 15:30:00,27.23,27.25,27.21,27.24,79800.0,18.3438,18.3573,18.3303,18.3505,79800.0
2014-04-07 15:35:00,27.24,27.28,27.22,27.26,148700.0,18.3505,18.3775,18.3371,18.364,148700.0
2014-04-07 15:40:00,27.26,27.26,27.19,27.2,114300.0,18.364,18.364,18.3169,18.3236,114300.0
2014-04-07 15:45:00,27.2,27.21,27.14,27.19,195500.0,18.3236,18.3303,18.2832,18.3169,195500.0
2014-04-07 15:50:00,27.19,27.19,27.15,27.17,95800.0,18.3169,18.3169,18.2899,18.3034,95800.0
2014-04-07 15:55:00,27.17,27.2,27.16,27.18,206600.0,18.3034,18.3236,18.2967,18.3101,206600.0
2014-04-08 09:30:00,27.23,27.25,27.09,27.2,77900.0,18.3438,18.3573,18.2495,18.3236,77900.0
2014-04-08 09:35:00,27.22,27.3,27.21,27.29,32100.0,18.3371,18.391,18.3303,18.3842,32100.0
2014-04-08 09:40:00,27.29,27.32,27.25,27.27,73000.0,18.3842,18.4044,18.3573,18.3708,73000.0
2014-04-08 09:45:00,27.26,27.29,27.22,27.26,62400.0,18.364,18.3842,18.3371,18.364,62400.0
2014-04-08 09:50:00,27.26,27.36,27.19,27.35,69300.0,18.364,18.4314,18.3169,18.4246,69300.0
2014-04-08 09:55:00,27.36,27.41,27.26,27.29,82400.0,18.4314,18.4651,18.364,18.3842,82400.0
2014-04-08 10:00:00,27.28,27.33,27.25,27.29,95200.0,18.3775,18.4112,18.3573,18.3842,95200.0
2014-04-08 10:05:00,27.28,27.31,27.24,27.25,45700.0,18.3775,18.3977,18.3505,18.3573,45700.0
2014-04-08 10:10:00,27.25,27.32,27.24,27.31,39800.0,18.3573,18.4044,18.3505,18.3977,39800.0
2014-04-08 10:15:00,27.31,27.35,27.26,27.27,36100.0,18.3977,18.4246,18.364,18.3708,36100.0
2014-04-08 10:20:00,27.27,27.28,27.18,27.19,51700.0,18.3708,18.3775,18.3101,18.3169,51700.0
2014-04-08 10:25:00,27.2,27.25,27.14,27.14,52600.0,18.3236,18.3573,18.2832,18.2832,52600.0
2014-04-08 10:30:00,27.15,27.23,27.15,27.21,114000.0,18.2899,18.3438,18.2899,18.3303,114000.0
2014-04-08 10:35:00,27.2,27.28,27.2,27.23,57900.0,18.3236,18.3775,18.3236,18.3438,57900.0
2014-04-08 10:40:00,27.24,27.31,27.22,27.29,129000.0,18.3505,18.3977,18.3371,18.3842,129000.0
2014-04-08 10:45:00,27.31,27.31,27.22,27.26,78200.0,18.3977,18.3977,18.3371,18.364,78200.0
2014-04-08 10:50:00,27.26,27.3,27.23,27.27,47300.0,18.364,18.391,18.3438,18.3708,47300.0
2014-04-08 10:55:00,27.28,27.29,27.25,27.26,44700.0,18.3775,18.3842,18.3573,18.364,44700.0
2014-04-08 11:00:00,27.26,27.26,27.21,27.22,36600.0,18.364,18.364,18.3303,18.3371,36600.0
2014-04-08 11:05:00,27.23,27.23,27.2,27.23,31600.0,18.3438,18.3438,18.3236,18.3438,31600.0
2014-04-08 11:10:00,27.24,27.24,27.13,27.13,35700.0,18.3505,18.3505,18.2764,18.2764,35700.0
2014-04-08 11:15:00,27.14,27.18,27.13,27.14,88800.0,18.2832,18.3101,18.2764,18.2832,88800.0
2014-04-08 11:20:00,27.14,27.18,27.14,27.16,67800.0,18.2832,18.3101,18.2832,18.2967,67800.0
2014-04-08 11:25:00,27.16,27.16,27.11,27.12,42900.0,18.2967,18.2967,18.263,18.2697,42900.0
2014-04-08 11:30:00,27.12,27.16,27.12,27.14,45700.0,18.2697,18.2967,18.2697,18.2832,45700.0
2014-04-08 11:35:00,27.14,27.15,27.09,27.12,27700.0,18.2832,18.2899,18.2495,18.2697,27700.0
2014-04-08 11:40:00,27.12,27.15,27.09,27.12,79200.0,18.2697,18.2899,18.2495,18.2697,79200.0
2014-04-08 11:45:00,27.11,27.13,27.01,27.02,63800.0,18.263,18.2764,18.1956,18.2023,63800.0
2014-04-08 11:50:00,27.02,27.06,26.98,27.05,57700.0,18.2023,18.2293,18.1754,18.2225,57700.0
2014-04-08 11:55:00,27.06,27.11,27.05,27.09,25200.0,18.2293,18.263,18.2225,18.2495,25200.0
2014-04-08 12:00:00,27.09,27.09,27.03,27.04,29200.0,18.2495,18.2495,18.2091,18.2158,29200.0
2014-04-08 12:05:00,27.05,27.05,27.03,27.03,29800.0,18.2225,18.2225,18.2091,18.2091,29800.0
2014-04-08 12:10:00,27.04,27.14,27.04,27.14,46800.0,18.2158,18.2832,18.2158,18.2832,46800.0
2014-04-08 12:15:00,27.14,27.16,27.12,27.16,37100.0,18.2832,18.2967,18.2697,18.2967,37100.0
2014-04-08 12:20:00,27.16,27.21,27.14,27.21,70100.0,18.2967,18.3303,18.2832,18.3303,70100.0
2014-04-08 12:25:00,27.21,27.26,27.21,27.26,30900.0,18.3303,18.364,18.3303,18.364,30900.0
2014-04-08 12:30:00,27.27,27.3,27.25,27.26,41300.0,18.3708,18.391,18.3573,18.364,41300.0
2014-04-08 12:35:00,27.26,27.33,27.25,27.32,40800.0,18.364,18.4112,18.3573,18.4044,40800.0
2014-04-08 12:40:00,27.31,27.33,27.23,27.26,116300.0,18.3977,18.4112,18.3438,18.364,116300.0
2014-04-08 12:45:00,27.25,27.26,27.15,27.15,44800.0,18.3573,18.364,18.2899,18.2899,44800.0
2014-04-08 12:50:00,27.15,27.17,27.1,27.13,46300.0,18.2899,18.3034,18.2562,18.2764,46300.0
2014-04-08 12:55:00,27.12,27.14,27.11,27.14,17500.0,18.2697,18.2832,18.263,18.2832,17500.0
2014-04-08 13:00:00,27.14,27.16,27.13,27.16,62400.0,18.2832,18.2967,18.2764,18.2967,62400.0
2014-04-08 13:05:00,27.16,27.18,27.14,27.14,98600.0,18.2967,18.3101,18.2832,18.2832,98600.0
2014-04-08 13:10:00,27.14,27.2,27.14,27.2,59500.0,18.2832,18.3236,18.2832,18.3236,59500.0
2014-04-08 13:15:00,27.2,27.3,27.2,27.27,112900.0,18.3236,18.391,18.3236,18.3708,112900.0
2014-04-08 13:20:00,27.27,27.32,27.26,27.3,20600.0,18.3708,18.4044,18.364,18.391,20600.0
2014-04-08 13:25:00,27.3,27.38,27.3,27.35,38600.0,18.391,18.4449,18.391,18.4246,38600.0
2014-04-08 13:30:00,27.35,27.36,27.25,27.26,84300.0,18.4246,18.4314,18.3573,18.364,84300.0
2014-04-08 13:35:00,27.27,27.28,27.23,27.26,52500.0,18.3708,18.3775,18.3438,18.364,52500.0
2014-04-08 13:40:00,27.25,27.26,27.2,27.21,28400.0,18.3573,18.364,18.3236,18.3303,28400.0
2014-04-08 13:45:00,27.21,27.24,27.17,27.19,81300.0,18.3303,18.3505,18.3034,18.3169,81300.0
2014-04-08 13:50:00,27.18,27.22,27.15,27.21,120800.0,18.3101,18.3371,18.2899,18.3303,120800.0
2014-04-08 13:55:00,27.21,27.24,27.2,27.22,19300.0,18.3303,18.3505,18.3236,18.3371,19300.0
2014-04-08 14:00:00,27.21,27.23,27.19,27.2,51300.0,18.3303,18.3438,18.3169,18.3236,51300.0
2014-04-08 14:05:00,27.2,27.21,27.18,27.19,76800.0,18.3236,18.3303,18.3101,18.3169,76800.0
2014-04-08 14:10:00,27.2,27.22,27.19,27.19,36300.0,18.3236,18.3371,18.3169,18.3169,36300.0
2014-04-08 14:15:00,27.2,27.21,27.18,27.21,48700.0,18.3236,18.3303,18.3101,18.3303,48700.0
2014-04-08 14:20:00,27.21,27.21,27.18,27.2,64700.0,18.3303,18.3303,18.3101,18.3236,64700.0
2014-04-08 14:25:00,27.19,27.21,27.18,27.2,64900.0,18.3169,18.3303,18.3101,18.3236,64900.0
2014-04-08 14:30:00,27.2,27.23,27.2,27.21,338200.0,18.3236,18.3438,18.3236,18.3303,338200.0
2014-04-08 14:35:00,27.21,27.24,27.21,27.23,55000.0,18.3303,18.3505,18.3303,18.3438,55000.0
2014-04-08 14:40:00,27.23,27.24,27.21,27.21,34100.0,18.3438,18.3505,18.3303,18.3303,34100.0
2014-04-08 14:45:00,27.21,27.31,27.21,27.31,420300.0,18.3303,18.3977,18.3303,18.3977,420300.0
2014-04-08 14:50:00,27.31,27.33,27.3,27.31,42800.0,18.3977,18.4112,18.391,18.3977,42800.0
2014-04-08 14:55:00,27.32,27.32,27.26,27.27,48400.0,18.4044,18.4044,18.364,18.3708,48400.0
2014-04-08 15:00:00,27.27,27.27,27.24,27.25,38400.0,18.3708,18.3708,18.3505,18.3573,38400.0
2014-04-08 15:05:00,27.26,27.28,27.24,27.24,36100.0,18.364,18.3775,18.3505,18.3505,36100.0
2014-04-08 15:10:00,27.24,27.27,27.23,27.27,26600.0,18.3505,18.3708,18.3438,18.3708,26600.0
2014-04-08 15:15:00,27.27,27.32,27.26,27.3,77600.0,18.3708,18.4044,18.364,18.391,77600.0
2014-04-08 15:20:00,27.31,27.35,27.3,27.35,49800.0,18.3977,18.4246,18.391,18.4246,49800.0
2014-04-08 15:25:00,27.35,27.42,27.34,27.41,535800.0,18.4246,18.4718,18.4179,18.4651,535800.0
2014-04-08 15:30:00,27.41,27.44,27.39,27.44,71000.0,18.4651,18.4853,18.4516,18.4853,71000.0
2014-04-08 15:35:00,27.44,27.46,27.43,27.43,67600.0,18.4853,18.4988,18.4785,18.4785,67600.0
2014-04-08 15:40:00,27.44,27.44,27.4,27.4,43600.0,18.4853,18.4853,18.4583,18.4583,43600.0
2014-04-08 15:45:00,27.4,27.41,27.38,27.38,90900.0,18.4583,18.4651,18.4449,18.4449,90900.0
2014-04-08 15:50:00,27.38,27.39,27.38,27.38,80200.0,18.4449,18.4516,18.4449,18.4449,80200.0
2014-04-08 15:55:00,27.39,27.41,27.37,27.38,196800.0,18.4516,18.4651,18.4381,18.4449,196800.0
2014-04-09 09:30:00,27.41,27.5,27.3,27.35,74500.0,18.4651,18.5257,18.391,18.4246,74500.0
2014-04-09 09:35:00,27.32,27.4,27.27,27.28,36100.0,18.4044,18.4583,18.3708,18.3775,36100.0
2014-04-09 09:40:00,27.27,27.29,27.16,27.18,118900.0,18.3708,18.3842,18.2967,18.3101,118900.0
2014-04-09 09:45:00,27.18,27.28,27.17,27.21,83600.0,18.3101,18.3775,18.3034,18.3303,83600.0
2014-04-09 09:50:00,27.21,27.34,27.17,27.33,158900.0,18.3303,18.4179,18.3034,18.4112,158900.0
2014-04-09 09:55:00,27.34,27.36,27.13,27.13,67000.0,18.4179,18.4314,18.2764,18.2764,67000.0
2014-04-09 10:00:00,27.12,27.24,27.12,27.2,43200.0,18.2697,18.3505,18.2697,18.3236,43200.0
2014-04-09 10:05:00,27.18,27.2,27.15,27.16,46900.0,18.3101,18.3236,18.2899,18.2967,46900.0
2014-04-09 10:10:00,27.17,27.2,27.14,27.14,28100.0,18.3034,18.3236,18.2832,18.2832,28100.0
2014-04-09 10:15:00,27.14,27.2,27.12,27.14,40800.0,18.2832,18.3236,18.2697,18.2832,40800.0
2014-04-09 10:20:00,27.14,27.24,27.14,27.23,25200.0,18.2832,18.3505,18.2832,18.3438,25200.0
2014-04-09 10:25:00,27.24,27.24,27.16,27.19,36600.0,18.3505,18.3505,18.2967,18.3169,36600.0
2014-04-09 10:30:00,27.19,27.24,27.16,27.16,46300.0,18.3169,18.3505,18.2967,18.2967,46300.0
2014-04-09 10:35:00,27.16,27.26,27.16,27.24,168900.0,18.2967,18.364,18.2967,18.3505,168900.0
2014-04-09 10:40:00,27.24,27.25,27.2,27.22,94500.0,18.3505,18.3573,18.3236,18.3371,94500.0
2014-04-09 10:45:00,27.23,27.25,27.19,27.22,53500.0,18.3438,18.3573,18.3169,18.3371,53500.0
2014-04-09 10:50:00,27.24,27.28,27.22,27.25,136400.0,18.3505,18.3775,18.3371,18.3573,136400.0
2014-04-09 10:55:00,27.25,27.29,27.23,27.27,50000.0,18.3573,18.3842,18.3438,18.3708,50000.0
2014-04-09 11:00:00,27.26,27.32,27.25,27.3,44800.0,18.364,18.4044,18.3573,18.391,44800.0
2014-04-09 11:05:00,27.3,27.33,27.27,27.32,42200.0,18.391,18.4112,18.3708,18.4044,42200.0
2014-04-09 11:10:00,27.31,27.44,27.29,27.42,76500.0,18.3977,18.4853,18.3842,18.4718,76500.0
2014-04-09 11:15:00,27.42,27.43,27.37,27.38,83800.0,18.4718,18.4785,18.4381,18.4449,83800.0
2014-04-09 11:20:00,27.39,27.4,27.29,27.29,89800.0,18.4516,18.4583,18.3842,18.3842,89800.0
2014-04-09 11:25:00,27.29,27.3,27.25,27.25,42700.0,18.3842,18.391,18.3573,18.3573,42700.0
2014-04-09 11:30:00,27.24,27.27,27.23,27.25,19800.0,18.3505,18.3708,18.3438,18.3573,19800.0
2014-04-09 11:35:00,27.26,27.3,27.25,27.28,43000.0,18.364,18.391,18.3573,18.3775,43000.0
2014-04-09 11:40:00,27.27,27.34,27.26,27.33,50300.0,18.3708,18.4179,18.364,18.4112,50300.0
2014-04-09 11:45:00,27.34,27.39,27.33,27.36,59100.0,18.4179,18.4516,18.4112,18.4314,59100.0
2014-04-09 11:50:00,27.36,27.4,27.32,27.32,49400.0,18.4314,18.4583,18.4044,18.4044,49400.0
2014-04-09 11:55:00,27.32,27.36,27.31,27.36,23800.0,18.4044,18.4314,18.3977,18.4314,23800.0
2014-04-09 12:00:00,27.36,27.37,27.27,27.29,28700.0,18.4314,18.4381,18.3708,18.3842,28700.0
2014-04-09 12:05:00,27.3,27.3,27.25,27.27,53000.0,18.391,18.391,18.3573,18.3708,53000.0
2014-04-09 12:10:00,27.27,27.29,27.25,27.29,46000.0,18.3708,18.3842,18.3573,18.3842,46000.0
2014-04-09 12:15:00,27.29,27.29,27.22,27.23,38700.0,18.3842,18.3842,18.3371,18.3438,38700.0
2014-04-09 12:20:00,27.23,27.28,27.23,27.28,19400.0,18.3438,18.3775,18.3438,18.3775,19400.0
2014-04-09 12:25:00,27.28,27.3,27.25,27.27,7200.0,18.3775,18.391,18.3573,18.3708,7200.0
2014-04-09 12:30:00,27.27,27.32,27.27,27.3,19000.0,18.3708,18.4044,18.3708,18.391,19000.0
2014-04-09 12:35:00,27.31,27.31,27.28,27.31,16500.0,18.3977,18.3977,18.3775,18.3977,16500.0
2014-04-09 12:40:00,27.32,27.33,27.27,27.27,67700.0,18.4044,18.4112,18.3708,18.3708,67700.0
2014-04-09 12:45:00,27.27,27.29,27.26,27.26,23600.0,18.3708,18.3842,18.364,18.364,23600.0
2014-04-09 12:50:00,27.26,27.26,27.18,27.19,18700.0,18.364,18.364,18.3101,18.3169,18700.0
2014-04-09 12:55:00,27.18,27.21,27.18,27.19,9300.0,18.3101,18.3303,18.3101,18.3169,9300.0
2014-04-09 13:00:00,27.21,27.21,27.2,27.2,8400.0,18.3303,18.3303,18.3236,18.3236,8400.0
2014-04-09 13:05:00,27.2,27.22,27.2,27.2,11100.0,18.3236,18.3371,18.3236,18.3236,11100.0
2014-04-09 13:10:00,27.2,27.22,27.2,27.21,11800.0,18.3236,18.3371,18.3236,18.3303,11800.0
2014-04-09 13:15:00,27.21,27.27,27.21,27.26,38600.0,18.3303,18.3708,18.3303,18.364,38600.0
2014-04-09 13:20:00,27.27,27.28,27.25,27.25,54900.0,18.3708,18.3775,18.3573,18.3573,54900.0
2014-04-09 13:25:00,27.25,27.26,27.23,27.23,29600.0,18.3573,18.364,18.3438,18.3438,29600.0
2014-04-09 13:30:00,27.23,27.24,27.19,27.21,133900.0,18.3438,18.3505,18.3169,18.3303,133900.0
2014-04-09 13:35:00,27.21,27.21,27.2,27.2,6000.0,18.3303,18.3303,18.3236,18.3236,6000.0
2014-04-09 13:40:00,27.21,27.22,27.19,27.2,33300.0,18.3303,18.3371,18.3169,18.3236,33300.0
2014-04-09 13:45:00,27.2,27.23,27.18,27.23,42300.0,18.3236,18.3438,18.3101,18.3438,42300.0
2014-04-09 13:50:00,27.23,27.25,27.21,27.24,14600.0,18.3438,18.3573,18.3303,18.3505,14600.0
2014-04-09 13:55:00,27.23,27.24,27.21,27.23,25100.0,18.3438,18.3505,18.3303,18.3438,25100.0
2014-04-09 14:00:00,27.23,27.35,27.23,27.35,49900.0,18.3438,18.4246,18.3438,18.4246,49900.0
2014-04-09 14:05:00,27.36,27.42,27.34,27.4,52600.0,18.4314,18.4718,18.4179,18.4583,52600.0
2014-04-09 14:10:00,27.41,27.49,27.39,27.47,155300.0,18.4651,18.519,18.4516,18.5055,155300.0
2014-04-09 14:15:00,27.48,27.55,27.46,27.52,67200.0,18.5122,18.5594,18.4988,18.5392,67200.0
2014-04-09 14:20:00,27.52,27.6,27.52,27.59,58900.0,18.5392,18.5931,18.5392,18.5863,58900.0
2014-04-09 14:25:00,27.59,27.64,27.57,27.58,69200.0,18.5863,18.62,18.5729,18.5796,69200.0
2014-04-09 14:30:00,27.59,27.62,27.58,27.6,44800.0,18.5863,18.6065,18.5796,18.5931,44800.0
2014-04-09 14:35:00,27.6,27.65,27.58,27.58,60500.0,18.5931,18.6267,18.5796,18.5796,60500.0
2014-04-09 14:40:00,27.58,27.59,27.52,27.53,40100.0,18.5796,18.5863,18.5392,18.5459,40100.0
2014-04-09 14:45:00,27.52,27.55,27.52,27.53,28900.0,18.5392,18.5594,18.5392,18.5459,28900.0
2014-04-09 14:50:00,27.52,27.54,27.5,27.51,31900.0,18.5392,18.5526,18.5257,18.5324,31900.0
2014-04-09 14:55:00,27.52,27.54,27.47,27.49,28800.0,18.5392,18.5526,18.5055,18.519,28800.0
2014-04-09 15:00:00,27.49,27.51,27.47,27.5,17700.0,18.519,18.5324,18.5055,18.5257,17700.0
2014-04-09 15:05:00,27.5,27.51,27.48,27.49,41400.0,18.5257,18.5324,18.5122,18.519,41400.0
2014-04-09 15:10:00,27.49,27.52,27.46,27.47,52500.0,18.519,18.5392,18.4988,18.5055,52500.0
2014-04-09 15:15:00,27.48,27.49,27.44,27.44,47100.0,18.5122,18.519,18.4853,18.4853,47100.0
2014-04-09 15:20:00,27.44,27.47,27.42,27.43,71300.0,18.4853,18.5055,18.4718,18.4785,71300.0
2014-04-09 15:25:00,27.43,27.43,27.39,27.41,86900.0,18.4785,18.4785,18.4516,18.4651,86900.0
2014-04-09 15:30:00,27.42,27.43,27.39,27.41,83400.0,18.4718,18.4785,18.4516,18.4651,83400.0
2014-04-09 15:35:00,27.42,27.48,27.41,27.46,77500.0,18.4718,18.5122,18.4651,18.4988,77500.0
2014-04-09 15:40:00,27.47,27.47,27.44,27.45,71800.0,18.5055,18.5055,18.4853,18.492,71800.0
2014-04-09 15:45:00,27.44,27.47,27.43,27.46,87900.0,18.4853,18.5055,18.4785,18.4988,87900.0
2014-04-09 15:50:00,27.46,27.47,27.41,27.41,117900.0,18.4988,18.5055,18.4651,18.4651,117900.0
2014-04-09 15:55:00,27.41,27.42,27.36,27.37,483600.0,18.4651,18.4718,18.4314,18.4381,483600.0
2014-04-10 09:30:00,27.4,27.4,27.22,27.26,64400.0,18.4583,18.4583,18.3371,18.364,64400.0
2014-04-10 09:35:00,27.22,27.27,27.11,27.19,45000.0,18.3371,18.3708,18.263,18.3169,45000.0
2014-04-10 09:40:00,27.21,27.3,27.21,27.23,65500.0,18.3303,18.391,18.3303,18.3438,65500.0
2014-04-10 09:45:00,27.24,27.28,27.08,27.09,106000.0,18.3505,18.3775,18.2428,18.2495,106000.0
2014-04-10 09:50:00,27.09,27.15,27.04,27.14,63200.0,18.2495,18.2899,18.2158,18.2832,63200.0
2014-04-10 09:55:00,27.12,27.14,27.04,27.14,48400.0,18.2697,18.2832,18.2158,18.2832,48400.0
2014-04-10 10:00:00,27.14,27.18,27.06,27.11,49500.0,18.2832,18.3101,18.2293,18.263,49500.0
2014-04-10 10:05:00,27.11,27.14,27.05,27.13,91600.0,18.263,18.2832,18.2225,18.2764,91600.0
2014-04-10 10:10:00,27.14,27.18,27.03,27.05,68700.0,18.2832,18.3101,18.2091,18.2225,68700.0
2014-04-10 10:15:00,27.05,27.19,27.04,27.11,141100.0,18.2225,18.3169,18.2158,18.263,141100.0
2014-04-10 10:20:00,27.12,27.13,27.04,27.11,48400.0,18.2697,18.2764,18.2158,18.263,48400.0
2014-04-10 10:25:00,27.12,27.13,27.02,27.05,68500.0,18.2697,18.2764,18.2023,18.2225,68500.0
2014-04-10 10:30:00,27.06,27.1,27.01,27.07,63300.0,18.2293,18.2562,18.1956,18.236,63300.0
2014-04-10 10:35:00,27.06,27.08,27.01,27.03,116400.0,18.2293,18.2428,18.1956,18.2091,116400.0
2014-04-10 10:40:00,27.02,27.02,26.91,26.93,121500.0,18.2023,18.2023,18.1282,18.1417,121500.0
2014-04-10 10:45:00,26.93,26.98,26.92,26.93,56500.0,18.1417,18.1754,18.135,18.1417,56500.0
2014-04-10 10:50:00,26.93,26.96,26.89,26.93,44900.0,18.1417,18.1619,18.1148,18.1417,44900.0
2014-04-10 10:55:00,26.94,26.95,26.83,26.83,90100.0,18.1484,18.1552,18.0743,18.0743,90100.0
2014-04-10 11:00:00,26.84,26.85,26.8,26.82,54100.0,18.0811,18.0878,18.0541,18.0676,54100.0
2014-04-10 11:05:00,26.82,26.82,26.7,26.71,113600.0,18.0676,18.0676,17.9868,17.9935,113600.0
2014-04-10 11:10:00,26.7,26.7,26.63,26.65,332900.0,17.9868,17.9868,17.9396,17.9531,332900.0
2014-04-10 11:15:00,26.65,26.72,26.62,26.63,79900.0,17.9531,18.0002,17.9329,17.9396,79900.0
2014-04-10 11:20:00,26.62,26.65,26.6,26.61,47400.0,17.9329,17.9531,17.9194,17.9261,47400.0
2014-04-10 11:25:00,26.61,26.62,26.52,26.52,107700.0,17.9261,17.9329,17.8655,17.8655,107700.0
2014-04-10 11:30:00,26.52,26.55,26.46,26.52,145300.0,17.8655,17.8857,17.8251,17.8655,145300.0
2014-04-10 11:35:00,26.52,26.52,26.46,26.49,117600.0,17.8655,17.8655,17.8251,17.8453,117600.0
2014-04-10 11:40:00,26.48,26.54,26.43,26.5,86100.0,17.8386,17.879,17.8049,17.852,86100.0
2014-04-10 11:45:00,26.5,26.54,26.44,26.44,74900.0,17.852,17.879,17.8116,17.8116,74900.0
2014-04-10 11:50:00,26.43,26.5,26.42,26.43,96300.0,17.8049,17.852,17.7981,17.8049,96300.0
2014-04-10 11:55:00,26.43,26.45,26.35,26.39,88800.0,17.8049,17.8184,17.751,17.7779,88800.0
2014-04-10 12:00:00,26.38,26.39,26.3,26.35,104500.0,17.7712,17.7779,17.7173,17.751,104500.0
2014-04-10 12:05:00,26.35,26.36,26.31,26.32,42700.0,17.751,17.7577,17.724,17.7308,42700.0
2014-04-10 12:10:00,26.31,26.38,26.3,26.37,46600.0,17.724,17.7712,17.7173,17.7645,46600.0
2014-04-10 12:15:00,26.37,26.46,26.37,26.39,25600.0,17.7645,17.8251,17.7645,17.7779,25600.0
2014-04-10 12:20:00,26.4,26.45,26.38,26.38,61400.0,17.7847,17.8184,17.7712,17.7712,61400.0
2014-04-10 12:25:00,26.38,26.45,26.38,26.39,34300.0,17.7712,17.8184,17.7712,17.7779,34300.0
2014-04-10 12:30:00,26.4,26.45,26.39,26.4,22800.0,17.7847,17.8184,17.7779,17.7847,22800.0
2014-04-10 12:35:00,26.4,26.43,26.38,26.39,41600.0,17.7847,17.8049,17.7712,17.7779,41600.0
2014-04-10 12:40:00,26.39,26.41,26.34,26.41,63500.0,17.7779,17.7914,17.7442,17.7914,63500.0
2014-04-10 12:45:00,26.4,26.41,26.34,26.4,24100.0,17.7847,17.7914,17.7442,17.7847,24100.0
2014-04-10 12:50:00,26.4,26.48,26.36,26.43,104000.0,17.7847,17.8386,17.7577,17.8049,104000.0
2014-04-10 12:55:00,26.43,26.49,26.41,26.41,63900.0,17.8049,17.8453,17.7914,17.7914,63900.0
2014-04-10 13:00:00,26.42,26.5,26.39,26.47,43100.0,17.7981,17.852,17.7779,17.8318,43100.0
2014-04-10 13:05:00,26.47,26.49,26.43,26.46,40700.0,17.8318,17.8453,17.8049,17.8251,40700.0
2014-04-10 13:10:00,26.46,26.47,26.39,26.39,28400.0,17.8251,17.8318,17.7779,17.7779,28400.0
2014-04-10 13:15:00,26.39,26.42,26.31,26.34,67300.0,17.7779,17.7981,17.724,17.7442,67300.0
2014-04-10 13:20:00,26.33,26.36,26.3,26.33,87700.0,17.7375,17.7577,17.7173,17.7375,87700.0
2014-04-10 13:25:00,26.33,26.34,26.27,26.3,108200.0,17.7375,17.7442,17.6971,17.7173,108200.0
2014-04-10 13:30:00,26.3,26.34,26.28,26.3,61500.0,17.7173,17.7442,17.7038,17.7173,61500.0
2014-04-10 13:35:00,26.3,26.33,26.3,26.3,25700.0,17.7173,17.7375,17.7173,17.7173,25700.0
2014-04-10 13:40:00,26.3,26.34,26.3,26.32,42300.0,17.7173,17.7442,17.7173,17.7308,42300.0
2014-04-10 13:45:00,26.32,26.41,26.31,26.38,42700.0,17.7308,17.7914,17.724,17.7712,42700.0
2014-04-10 13:50:00,26.4,26.44,26.37,26.44,43200.0,17.7847,17.8116,17.7645,17.8116,43200.0
2014-04-10 13:55:00,26.44,26.5,26.42,26.49,37400.0,17.8116,17.852,17.7981,17.8453,37400.0
2014-04-10 14:00:00,26.48,26.53,26.47,26.53,48300.0,17.8386,17.8722,17.8318,17.8722,48300.0
2014-04-10 14:05:00,26.53,26.67,26.53,26.65,195100.0,17.8722,17.9666,17.8722,17.9531,195100.0
2014-04-10 14:10:00,26.65,26.66,26.57,26.57,71400.0,17.9531,17.9598,17.8992,17.8992,71400.0
2014-04-10 14:15:00,26.57,26.61,26.56,26.56,43900.0,17.8992,17.9261,17.8925,17.8925,43900.0
2014-04-10 14:20:00,26.56,26.64,26.54,26.62,31800.0,17.8925,17.9463,17.879,17.9329,31800.0
2014-04-10 14:25:00,26.62,26.63,26.57,26.6,62900.0,17.9329,17.9396,17.8992,17.9194,62900.0
2014-04-10 14:30:00,26.6,26.61,26.55,26.57,48700.0,17.9194,17.9261,17.8857,17.8992,48700.0
2014-04-10 14:35:00,26.57,26.58,26.5,26.56,42700.0,17.8992,17.9059,17.852,17.8925,42700.0
2014-04-10 14:40:00,26.55,26.58,26.52,26.54,38200.0,17.8857,17.9059,17.8655,17.879,38200.0
2014-04-10 14:45:00,26.54,26.55,26.46,26.46,71100.0,17.879,17.8857,17.8251,17.8251,71100.0
2014-04-10 14:50:00,26.47,26.5,26.38,26.39,55600.0,17.8318,17.852,17.7712,17.7779,55600.0
2014-04-10 14:55:00,26.39,26.42,26.36,26.36,36200.0,17.7779,17.7981,17.7577,17.7577,36200.0
2014-04-10 15:00:00,26.36,26.36,26.28,26.29,63600.0,17.7577,17.7577,17.7038,17.7106,63600.0
2014-04-10 15:05:00,26.29,26.31,26.25,26.26,163200.0,17.7106,17.724,17.6836,17.6904,163200.0
2014-04-10 15:10:00,26.26,26.29,26.23,26.26,66800.0,17.6904,17.7106,17.6701,17.6904,66800.0
2014-04-10 15:15:00,26.27,26.36,26.27,26.36,55800.0,17.6971,17.7577,17.6971,17.7577,55800.0
2014-04-10 15:20:00,26.35,26.36,26.27,26.3,84200.0,17.751,17.7577,17.6971,17.7173,84200.0
2014-04-10 15:25:00,26.3,26.33,26.29,26.3,36500.0,17.7173,17.7375,17.7106,17.7173,36500.0
2014-04-10 15:30:00,26.31,26.32,26.27,26.3,85700.0,17.724,17.7308,17.6971,17.7173,85700.0
2014-04-10 15:35:00,26.3,26.33,26.3,26.33,74500.0,17.7173,17.7375,17.7173,17.7375,74500.0
2014-04-10 15:40:00,26.33,26.35,26.31,26.35,102800.0,17.7375,17.751,17.724,17.751,102800.0
2014-04-10 15:45:00,26.35,26.35,26.32,26.33,147900.0,17.751,17.751,17.7308,17.7375,147900.0
2014-04-10 15:50:00,26.32,26.33,26.27,26.27,200900.0,17.7308,17.7375,17.6971,17.6971,200900.0
2014-04-10 15:55:00,26.26,26.27,26.21,26.22,485500.0,17.6904,17.6971,17.6567,17.6634,485500.0
2014-04-11 09:30:00,26.03,26.03,25.64,25.68,234700.0,17.5354,17.5354,17.2727,17.2996,234700.0
2014-04-11 09:35:00,25.67,25.73,25.6,25.73,86700.0,17.2929,17.3333,17.2457,17.3333,86700.0
2014-04-11 09:40:00,25.72,25.75,25.67,25.75,71500.0,17.3266,17.3468,17.2929,17.3468,71500.0
2014-04-11 09:45:00,25.75,25.8,25.67,25.71,98300.0,17.3468,17.3805,17.2929,17.3198,98300.0
2014-04-11 09:50:00,25.71,25.76,25.69,25.71,90800.0,17.3198,17.3535,17.3064,17.3198,90800.0
2014-04-11 09:55:00,25.71,25.73,25.61,25.63,103900.0,17.3198,17.3333,17.2525,17.2659,103900.0
2014-04-11 10:00:00,25.63,25.68,25.52,25.52,114800.0,17.2659,17.2996,17.1918,17.1918,114800.0
2014-04-11 10:05:00,25.52,25.54,25.46,25.46,114000.0,17.1918,17.2053,17.1514,17.1514,114000.0
2014-04-11 10:10:00,25.46,25.48,25.36,25.38,169400.0,17.1514,17.1649,17.0841,17.0975,169400.0
2014-04-11 10:15:00,25.37,25.43,25.34,25.34,108300.0,17.0908,17.1312,17.0706,17.0706,108300.0
2014-04-11 10:20:00,25.34,25.35,25.27,25.33,110000.0,17.0706,17.0773,17.0234,17.0639,110000.0
2014-04-11 10:25:00,25.33,25.44,25.32,25.41,209800.0,17.0639,17.138,17.0571,17.1177,209800.0
2014-04-11 10:30:00,25.4,25.53,25.39,25.53,95100.0,17.111,17.1986,17.1043,17.1986,95100.0
2014-04-11 10:35:00,25.53,25.6,25.52,25.58,212300.0,17.1986,17.2457,17.1918,17.2323,212300.0
2014-04-11 10:40:00,25.57,25.66,25.57,25.63,149700.0,17.2255,17.2862,17.2255,17.2659,149700.0
2014-04-11 10:45:00,25.63,25.67,25.57,25.65,99700.0,17.2659,17.2929,17.2255,17.2794,99700.0
2014-04-11 10:50:00,25.65,25.73,25.63,25.73,72900.0,17.2794,17.3333,17.2659,17.3333,72900.0
2014-04-11 10:55:00,25.73,25.82,25.71,25.8,126800.0,17.3333,17.3939,17.3198,17.3805,126800.0
2014-04-11 11:00:00,25.79,25.84,25.69,25.7,123800.0,17.3737,17.4074,17.3064,17.3131,123800.0
2014-04-11 11:05:00,25.7,25.72,25.66,25.66,63000.0,17.3131,17.3266,17.2862,17.2862,63000.0
2014-04-11 11:10:00,25.66,25.72,25.61,25.71,113700.0,17.2862,17.3266,17.2525,17.3198,113700.0
2014-04-11 11:15:00,25.7,25.78,25.7,25.73,73900.0,17.3131,17.367,17.3131,17.3333,73900.0
2014-04-11 11:20:00,25.74,25.74,25.66,25.7,39700.0,17.3401,17.3401,17.2862,17.3131,39700.0
2014-04-11 11:25:00,25.71,25.74,25.68,25.69,27700.0,17.3198,17.3401,17.2996,17.3064,27700.0
2014-04-11 11:30:00,25.68,25.69,25.64,25.66,36800.0,17.2996,17.3064,17.2727,17.2862,36800.0
2014-04-11 11:35:00,25.66,25.68,25.61,25.62,51600.0,17.2862,17.2996,17.2525,17.2592,51600.0
2014-04-11 11:40:00,25.62,25.67,25.61,25.67,26200.0,17.2592,17.2929,17.2525,17.2929,26200.0
2014-04-11 11:45:00,25.67,25.68,25.58,25.58,52200.0,17.2929,17.2996,17.2323,17.2323,52200.0
2014-04-11 11:50:00,25.59,25.59,25.56,25.57,33500.0,17.239,17.239,17.2188,17.2255,33500.0
2014-04-11 11:55:00,25.56,25.58,25.55,25.58,26300.0,17.2188,17.2323,17.2121,17.2323,26300.0
2014-04-11 12:00:00,25.58,25.6,25.54,25.57,42400.0,17.2323,17.2457,17.2053,17.2255,42400.0
2014-04-11 12:05:00,25.56,25.57,25.49,25.5,38700.0,17.2188,17.2255,17.1716,17.1784,38700.0
2014-04-11 12:10:00,25.51,25.51,25.4,25.41,95100.0,17.1851,17.1851,17.111,17.1177,95100.0
2014-04-11 12:15:00,25.41,25.48,25.4,25.47,52100.0,17.1177,17.1649,17.111,17.1582,52100.0
2014-04-11 12:20:00,25.48,25.48,25.42,25.43,42300.0,17.1649,17.1649,17.1245,17.1312,42300.0
2014-04-11 12:25:00,25.44,25.49,25.42,25.48,26600.0,17.138,17.1716,17.1245,17.1649,26600.0
2014-04-11 12:30:00,25.48,25.51,25.47,25.5,26700.0,17.1649,17.1851,17.1582,17.1784,26700.0
2014-04-11 12:35:00,25.5,25.52,25.48,25.49,13400.0,17.1784,17.1918,17.1649,17.1716,13400.0
2014-04-11 12:40:00,25.49,25.52,25.48,25.48,41000.0,17.1716,17.1918,17.1649,17.1649,41000.0
2014-04-11 12:45:00,25.48,25.51,25.46,25.48,46100.0,17.1649,17.1851,17.1514,17.1649,46100.0
2014-04-11 12:50:00,25.46,25.46,25.41,25.42,114800.0,17.1514,17.1514,17.1177,17.1245,114800.0
2014-04-11 12:55:00,25.42,25.45,25.41,25.45,60900.0,17.1245,17.1447,17.1177,17.1447,60900.0
2014-04-11 13:00:00,25.45,25.45,25.4,25.41,70900.0,17.1447,17.1447,17.111,17.1177,70900.0
2014-04-11 13:05:00,25.41,25.46,25.4,25.43,96100.0,17.1177,17.1514,17.111,17.1312,96100.0
2014-04-11 13:10:00,25.42,25.47,25.4,25.43,98300.0,17.1245,17.1582,17.111,17.1312,98300.0
2014-04-11 13:15:00,25.43,25.44,25.39,25.42,36600.0,17.1312,17.138,17.1043,17.1245,36600.0
2014-04-11 13:20:00,25.41,25.44,25.4,25.44,43300.0,17.1177,17.138,17.111,17.138,43300.0
2014-04-11 13:25:00,25.44,25.51,25.39,25.51,81700.0,17.138,17.1851,17.1043,17.1851,81700.0
2014-04-11 13:30:00,25.51,25.56,25.46,25.56,70200.0,17.1851,17.2188,17.1514,17.2188,70200.0
2014-04-11 13:35:00,25.55,25.6,25.53,25.6,29800.0,17.2121,17.2457,17.1986,17.2457,29800.0
2014-04-11 13:40:00,25.6,25.61,25.54,25.55,32700.0,17.2457,17.2525,17.2053,17.2121,32700.0
2014-04-11 13:45:00,25.54,25.55,25.48,25.48,24000.0,17.2053,17.2121,17.1649,17.1649,24000.0
2014-04-11 13:50:00,25.47,25.49,25.46,25.47,29500.0,17.1582,17.1716,17.1514,17.1582,29500.0
2014-04-11 13:55:00,25.48,25.49,25.45,25.48,33800.0,17.1649,17.1716,17.1447,17.1649,33800.0
2014-04-11 14:00:00,25.48,25.54,25.48,25.51,29200.0,17.1649,17.2053,17.1649,17.1851,29200.0
2014-04-11 14:05:00,25.52,25.58,25.52,25.54,30900.0,17.1918,17.2323,17.1918,17.2053,30900.0
2014-04-11 14:10:00,25.54,25.57,25.52,25.53,24500.0,17.2053,17.2255,17.1918,17.1986,24500.0
2014-04-11 14:15:00,25.52,25.56,25.52,25.56,26200.0,17.1918,17.2188,17.1918,17.2188,26200.0
2014-04-11 14:20:00,25.56,25.6,25.56,25.58,27200.0,17.2188,17.2457,17.2188,17.2323,27200.0
2014-04-11 14:25:00,25.58,25.6,25.54,25.58,38900.0,17.2323,17.2457,17.2053,17.2323,38900.0
2014-04-11 14:30:00,25.57,25.58,25.54,25.57,37700.0,17.2255,17.2323,17.2053,17.2255,37700.0
2014-04-11 14:35:00,25.57,25.61,25.56,25.59,35800.0,17.2255,17.2525,17.2188,17.239,35800.0
2014-04-11 14:40:00,25.59,25.59,25.53,25.54,39700.0,17.239,17.239,17.1986,17.2053,39700.0
2014-04-11 14:45:00,25.54,25.54,25.49,25.5,35400.0,17.2053,17.2053,17.1716,17.1784,35400.0
2014-04-11 14:50:00,25.5,25.54,25.49,25.53,48600.0,17.1784,17.2053,17.1716,17.1986,48600.0
2014-04-11 14:55:00,25.54,25.55,25.5,25.51,63700.0,17.2053,17.2121,17.1784,17.1851,63700.0
2014-04-11 15:00:00,25.5,25.51,25.45,25.48,51900.0,17.1784,17.1851,17.1447,17.1649,51900.0
2014-04-11 15:05:00,25.48,25.53,25.46,25.53,71500.0,17.1649,17.1986,17.1514,17.1986,71500.0
2014-04-11 15:10:00,25.53,25.53,25.47,25.47,38500.0,17.1986,17.1986,17.1582,17.1582,38500.0
2014-04-11 15:15:00,25.47,25.52,25.47,25.5,63000.0,17.1582,17.1918,17.1582,17.1784,63000.0
2014-04-11 15:20:00,25.5,25.54,25.49,25.52,73600.0,17.1784,17.2053,17.1716,17.1918,73600.0
2014-04-11 15:25:00,25.53,25.54,25.51,25.53,147400.0,17.1986,17.2053,17.1851,17.1986,147400.0
2014-04-11 15:30:00,25.53,25.54,25.5,25.5,65000.0,17.1986,17.2053,17.1784,17.1784,65000.0
2014-04-11 15:35:00,25.5,25.54,25.5,25.53,111600.0,17.1784,17.2053,17.1784,17.1986,111600.0
2014-04-11 15:40:00,25.53,25.54,25.51,25.53,118100.0,17.1986,17.2053,17.1851,17.1986,118100.0
2014-04-11 15:45:00,25.53,25.55,25.51,25.55,141200.0,17.1986,17.2121,17.1851,17.2121,141200.0
2014-04-11 15:50:00,25.55,25.55,25.52,25.52,112900.0,17.2121,17.2121,17.1918,17.1918,112900.0
2014-04-11 15:55:00,25.52,25.54,25.51,25.52,296200.0,17.1918,17.2053,17.1851,17.1918,296200.0
2014-04-14 09:30:00,25.75,25.82,25.71,25.71,94400.0,17.3468,17.3939,17.3198,17.3198,94400.0
2014-04-14 09:35:00,25.71,25.73,25.62,25.62,62400.0,17.3198,17.3333,17.2592,17.2592,62400.0
2014-04-14 09:40:00,25.61,25.64,25.47,25.5,101300.0,17.2525,17.2727,17.1582,17.1784,101300.0
2014-04-14 09:45:00,25.49,25.53,25.44,25.53,56300.0,17.1716,17.1986,17.138,17.1986,56300.0
2014-04-14 09:50:00,25.54,25.56,25.44,25.48,95300.0,17.2053,17.2188,17.138,17.1649,95300.0
2014-04-14 09:55:00,25.49,25.49,25.39,25.45,100200.0,17.1716,17.1716,17.1043,17.1447,100200.0
2014-04-14 10:00:00,25.45,25.56,25.45,25.52,37500.0,17.1447,17.2188,17.1447,17.1918,37500.0
2014-04-14 10:05:00,25.53,25.59,25.51,25.58,54300.0,17.1986,17.239,17.1851,17.2323,54300.0
2014-04-14 10:10:00,25.58,25.59,25.51,25.55,35200.0,17.2323,17.239,17.1851,17.2121,35200.0
2014-04-14 10:15:00,25.54,25.6,25.52,25.6,41000.0,17.2053,17.2457,17.1918,17.2457,41000.0
2014-04-14 10:20:00,25.59,25.6,25.54,25.56,53700.0,17.239,17.2457,17.2053,17.2188,53700.0
2014-04-14 10:25:00,25.57,25.62,25.53,25.55,45000.0,17.2255,17.2592,17.1986,17.2121,45000.0
2014-04-14 10:30:00,25.56,25.62,25.53,25.57,39900.0,17.2188,17.2592,17.1986,17.2255,39900.0
2014-04-14 10:35:00,25.58,25.66,25.55,25.64,89300.0,17.2323,17.2862,17.2121,17.2727,89300.0
2014-04-14 10:40:00,25.64,25.76,25.64,25.76,99900.0,17.2727,17.3535,17.2727,17.3535,99900.0
2014-04-14 10:45:00,25.75,25.83,25.74,25.83,89800.0,17.3468,17.4007,17.3401,17.4007,89800.0
2014-04-14 10:50:00,25.83,25.91,25.82,25.89,53700.0,17.4007,17.4546,17.3939,17.4411,53700.0
2014-04-14 10:55:00,25.89,25.91,25.8,25.81,52000.0,17.4411,17.4546,17.3805,17.3872,52000.0
2014-04-14 11:00:00,25.8,25.81,25.75,25.76,89900.0,17.3805,17.3872,17.3468,17.3535,89900.0
2014-04-14 11:05:00,25.76,25.76,25.71,25.71,32700.0,17.3535,17.3535,17.3198,17.3198,32700.0
2014-04-14 11:10:00,25.71,25.71,25.66,25.7,45600.0,17.3198,17.3198,17.2862,17.3131,45600.0
2014-04-14 11:15:00,25.7,25.71,25.64,25.64,45300.0,17.3131,17.3198,17.2727,17.2727,45300.0
2014-04-14 11:20:00,25.64,25.64,25.59,25.61,33500.0,17.2727,17.2727,17.239,17.2525,33500.0
2014-04-14 11:25:00,25.61,25.72,25.61,25.7,66100.0,17.2525,17.3266,17.2525,17.3131,66100.0
2014-04-14 11:30:00,25.7,25.73,25.68,25.71,46100.0,17.3131,17.3333,17.2996,17.3198,46100.0
2014-04-14 11:35:00,25.72,25.74,25.69,25.72,24000.0,17.3266,17.3401,17.3064,17.3266,24000.0
2014-04-14 11:40:00,25.73,25.73,25.65,25.67,75100.0,17.3333,17.3333,17.2794,17.2929,75100.0
2014-04-14 11:45:00,25.68,25.68,25.62,25.68,20900.0,17.2996,17.2996,17.2592,17.2996,20900.0
2014-04-14 11:50:00,25.68,25.73,25.67,25.73,64200.0,17.2996,17.3333,17.2929,17.3333,64200.0
2014-04-14 11:55:00,25.72,25.74,25.7,25.71,27200.0,17.3266,17.3401,17.3131,17.3198,27200.0
2014-04-14 12:00:00,25.71,25.75,25.71,25.71,30000.0,17.3198,17.3468,17.3198,17.3198,30000.0
2014-04-14 12:05:00,25.71,25.73,25.7,25.71,22000.0,17.3198,17.3333,17.3131,17.3198,22000.0
2014-04-14 12:10:00,25.71,25.73,25.7,25.7,21000.0,17.3198,17.3333,17.3131,17.3131,21000.0
2014-04-14 12:15:00,25.71,25.73,25.7,25.73,32400.0,17.3198,17.3333,17.3131,17.3333,32400.0
2014-04-14 12:20:00,25.72,25.73,25.7,25.71,16500.0,17.3266,17.3333,17.3131,17.3198,16500.0
2014-04-14 12:25:00,25.71,25.74,25.7,25.73,30800.0,17.3198,17.3401,17.3131,17.3333,30800.0
2014-04-14 12:30:00,25.74,25.77,25.71,25.75,87600.0,17.3401,17.3603,17.3198,17.3468,87600.0
2014-04-14 12:35:00,25.76,25.76,25.75,25.76,32200.0,17.3535,17.3535,17.3468,17.3535,32200.0
2014-04-14 12:40:00,25.76,25.76,25.75,25.76,27200.0,17.3535,17.3535,17.3468,17.3535,27200.0
2014-04-14 12:45:00,25.76,25.79,25.75,25.76,22300.0,17.3535,17.3737,17.3468,17.3535,22300.0
2014-04-14 12:50:00,25.76,25.78,25.75,25.78,38200.0,17.3535,17.367,17.3468,17.367,38200.0
2014-04-14 12:55:00,25.77,25.78,25.75,25.76,31900.0,17.3603,17.367,17.3468,17.3535,31900.0
2014-04-14 13:00:00,25.75,25.76,25.72,25.73,39900.0,17.3468,17.3535,17.3266,17.3333,39900.0
2014-04-14 13:05:00,25.73,25.77,25.72,25.77,18300.0,17.3333,17.3603,17.3266,17.3603,18300.0
2014-04-14 13:10:00,25.77,25.78,25.75,25.78,26900.0,17.3603,17.367,17.3468,17.367,26900.0
2014-04-14 13:15:00,25.78,25.78,25.74,25.75,23600.0,17.367,17.367,17.3401,17.3468,23600.0
2014-04-14 13:20:00,25.75,25.78,25.74,25.77,79100.0,17.3468,17.367,17.3401,17.3603,79100.0
2014-04-14 13:25:00,25.77,25.79,25.76,25.78,24000.0,17.3603,17.3737,17.3535,17.367,24000.0
2014-04-14 13:30:00,25.78,25.8,25.77,25.79,47000.0,17.367,17.3805,17.3603,17.3737,47000.0
2014-04-14 13:35:00,25.8,25.8,25.78,25.8,45300.0,17.3805,17.3805,17.367,17.3805,45300.0
2014-04-14 13:40:00,25.8,25.8,25.74,25.75,41200.0,17.3805,17.3805,17.3401,17.3468,41200.0
2014-04-14 13:45:00,25.75,25.78,25.74,25.75,40100.0,17.3468,17.367,17.3401,17.3468,40100.0
2014-04-14 13:50:00,25.75,25.77,25.74,25.75,33700.0,17.3468,17.3603,17.3401,17.3468,33700.0
2014-04-14 13:55:00,25.75,25.75,25.74,25.75,36700.0,17.3468,17.3468,17.3401,17.3468,36700.0
2014-04-14 14:00:00,25.75,25.78,25.74,25.77,46400.0,17.3468,17.367,17.3401,17.3603,46400.0
2014-04-14 14:05:00,25.77,25.78,25.75,25.76,21000.0,17.3603,17.367,17.3468,17.3535,21000.0
2014-04-14 14:10:00,25.76,25.77,25.74,25.75,21500.0,17.3535,17.3603,17.3401,17.3468,21500.0
2014-04-14 14:15:00,25.75,25.78,25.75,25.75,24800.0,17.3468,17.367,17.3468,17.3468,24800.0
2014-04-14 14:20:00,25.75,25.77,25.74,25.76,46900.0,17.3468,17.3603,17.3401,17.3535,46900.0
2014-04-14 14:25:00,25.76,25.76,25.74,25.75,22800.0,17.3535,17.3535,17.3401,17.3468,22800.0
2014-04-14 14:30:00,25.75,25.75,25.66,25.67,35500.0,17.3468,17.3468,17.2862,17.2929,35500.0
2014-04-14 14:35:00,25.66,25.69,25.65,25.65,24800.0,17.2862,17.3064,17.2794,17.2794,24800.0
2014-04-14 14:40:00,25.66,25.71,25.64,25.7,34200.0,17.2862,17.3198,17.2727,17.3131,34200.0
2014-04-14 14:45:00,25.7,25.73,25.68,25.72,31400.0,17.3131,17.3333,17.2996,17.3266,31400.0
2014-04-14 14:50:00,25.72,25.74,25.7,25.74,27000.0,17.3266,17.3401,17.3131,17.3401,27000.0
2014-04-14 14:55:00,25.73,25.73,25.71,25.71,34200.0,17.3333,17.3333,17.3198,17.3198,34200.0
2014-04-14 15:00:00,25.71,25.72,25.62,25.62,74000.0,17.3198,17.3266,17.2592,17.2592,74000.0
2014-04-14 15:05:00,25.62,25.63,25.59,25.59,35800.0,17.2592,17.2659,17.239,17.239,35800.0
2014-04-14 15:10:00,25.6,25.62,25.54,25.54,63700.0,17.2457,17.2592,17.2053,17.2053,63700.0
2014-04-14 15:15:00,25.54,25.58,25.53,25.54,40700.0,17.2053,17.2323,17.1986,17.2053,40700.0
2014-04-14 15:20:00,25.54,25.58,25.54,25.55,38600.0,17.2053,17.2323,17.2053,17.2121,38600.0
2014-04-14 15:25:00,25.54,25.59,25.54,25.58,39200.0,17.2053,17.239,17.2053,17.2323,39200.0
2014-04-14 15:30:00,25.59,25.64,25.59,25.61,41900.0,17.239,17.2727,17.239,17.2525,41900.0
2014-04-14 15:35:00,25.61,25.65,25.6,25.62,57100.0,17.2525,17.2794,17.2457,17.2592,57100.0
2014-04-14 15:40:00,25.62,25.66,25.59,25.65,78500.0,17.2592,17.2862,17.239,17.2794,78500.0
2014-04-14 15:45:00,25.66,25.69,25.64,25.66,129800.0,17.2862,17.3064,17.2727,17.2862,129800.0
2014-04-14 15:50:00,25.67,25.71,25.66,25.67,117700.0,17.2929,17.3198,17.2862,17.2929,117700.0
2014-04-14 15:55:00,25.68,25.72,25.65,25.71,215900.0,17.2996,17.3266,17.2794,17.3198,215900.0
2014-04-15 09:30:00,25.39,25.45,25.06,25.1,339600.0,17.1043,17.1447,16.882,16.9089,339600.0
2014-04-15 09:35:00,25.08,25.17,24.84,24.95,288800.0,16.8954,16.9561,16.7338,16.8079,288800.0
2014-04-15 09:40:00,24.95,25.05,24.95,25.04,266000.0,16.8079,16.8752,16.8079,16.8685,266000.0
2014-04-15 09:45:00,25.04,25.14,25.04,25.11,233100.0,16.8685,16.9359,16.8685,16.9156,233100.0
2014-04-15 09:50:00,25.11,25.21,25.11,25.2,74500.0,16.9156,16.983,16.9156,16.9763,74500.0
2014-04-15 09:55:00,25.2,25.21,25.16,25.16,79000.0,16.9763,16.983,16.9493,16.9493,79000.0
2014-04-15 10:00:00,25.16,25.22,25.1,25.11,110800.0,16.9493,16.9897,16.9089,16.9156,110800.0
2014-04-15 10:05:00,25.11,25.12,25.0,25.12,128300.0,16.9156,16.9224,16.8415,16.9224,128300.0
2014-04-15 10:10:00,25.12,25.17,25.03,25.03,106200.0,16.9224,16.9561,16.8618,16.8618,106200.0
2014-04-15 10:15:00,25.04,25.08,24.96,24.99,211700.0,16.8685,16.8954,16.8146,16.8348,211700.0
2014-04-15 10:20:00,24.99,25.0,24.9,24.9,113200.0,16.8348,16.8415,16.7742,16.7742,113200.0
2014-04-15 10:25:00,24.91,24.91,24.85,24.89,124200.0,16.7809,16.7809,16.7405,16.7674,124200.0
2014-04-15 10:30:00,24.89,25.0,24.85,24.98,165500.0,16.7674,16.8415,16.7405,16.8281,165500.0
2014-04-15 10:35:00,24.97,25.03,24.94,24.95,70300.0,16.8213,16.8618,16.8011,16.8079,70300.0
2014-04-15 10:40:00,24.96,25.04,24.96,24.96,53800.0,16.8146,16.8685,16.8146,16.8146,53800.0
2014-04-15 10:45:00,24.97,25.04,24.96,25.01,34400.0,16.8213,16.8685,16.8146,16.8483,34400.0
2014-04-15 10:50:00,25.01,25.05,24.91,24.95,59900.0,16.8483,16.8752,16.7809,16.8079,59900.0
2014-04-15 10:55:00,24.95,24.95,24.86,24.92,195200.0,16.8079,16.8079,16.7472,16.7876,195200.0
2014-04-15 11:00:00,24.92,24.92,24.73,24.78,238300.0,16.7876,16.7876,16.6597,16.6933,238300.0
2014-04-15 11:05:00,24.78,24.8,24.73,24.76,116600.0,16.6933,16.7068,16.6597,16.6799,116600.0
2014-04-15 11:10:00,24.75,24.76,24.64,24.64,151800.0,16.6731,16.6799,16.599,16.599,151800.0
2014-04-15 11:15:00,24.64,24.67,24.58,24.62,229300.0,16.599,16.6192,16.5586,16.5856,229300.0
2014-04-15 11:20:00,24.63,24.63,24.55,24.57,172100.0,16.5923,16.5923,16.5384,16.5519,172100.0
2014-04-15 11:25:00,24.56,24.57,24.46,24.46,197000.0,16.5451,16.5519,16.4778,16.4778,197000.0
2014-04-15 11:30:00,24.46,24.62,24.42,24.62,145500.0,16.4778,16.5856,16.4508,16.5856,145500.0
2014-04-15 11:35:00,24.61,24.69,24.58,24.64,94700.0,16.5788,16.6327,16.5586,16.599,94700.0
2014-04-15 11:40:00,24.63,24.63,24.47,24.49,146800.0,16.5923,16.5923,16.4845,16.498,146800.0
2014-04-15 11:45:00,24.49,24.52,24.35,24.39,240100.0,16.498,16.5182,16.4037,16.4306,240100.0
2014-04-15 11:50:00,24.38,24.39,24.29,24.34,62100.0,16.4239,16.4306,16.3632,16.3969,62100.0
2014-04-15 11:55:00,24.35,24.36,24.25,24.26,109800.0,16.4037,16.4104,16.3363,16.343,109800.0
2014-04-15 12:00:00,24.27,24.44,24.26,24.42,98300.0,16.3498,16.4643,16.343,16.4508,98300.0
2014-04-15 12:05:00,24.43,24.44,24.36,24.4,64700.0,16.4576,16.4643,16.4104,16.4373,64700.0
2014-04-15 12:10:00,24.4,24.42,24.34,24.38,60600.0,16.4373,16.4508,16.3969,16.4239,60600.0
2014-04-15 12:15:00,24.37,24.42,24.33,24.36,90700.0,16.4171,16.4508,16.3902,16.4104,90700.0
2014-04-15 12:20:00,24.36,24.39,24.33,24.35,56100.0,16.4104,16.4306,16.3902,16.4037,56100.0
2014-04-15 12:25:00,24.35,24.46,24.32,24.45,55900.0,16.4037,16.4778,16.3835,16.471,55900.0
2014-04-15 12:30:00,24.44,24.48,24.4,24.41,132800.0,16.4643,16.4912,16.4373,16.4441,132800.0
2014-04-15 12:35:00,24.4,24.44,24.36,24.37,53100.0,16.4373,16.4643,16.4104,16.4171,53100.0
2014-04-15 12:40:00,24.38,24.42,24.31,24.32,58800.0,16.4239,16.4508,16.3767,16.3835,58800.0
2014-04-15 12:45:00,24.32,24.32,24.25,24.28,58400.0,16.3835,16.3835,16.3363,16.3565,58400.0
2014-04-15 12:50:00,24.29,24.31,24.25,24.29,44700.0,16.3632,16.3767,16.3363,16.3632,44700.0
2014-04-15 12:55:00,24.29,24.3,24.26,24.29,47500.0,16.3632,16.37,16.343,16.3632,47500.0
2014-04-15 13:00:00,24.29,24.4,24.26,24.4,59700.0,16.3632,16.4373,16.343,16.4373,59700.0
2014-04-15 13:05:00,24.4,24.46,24.39,24.46,58000.0,16.4373,16.4778,16.4306,16.4778,58000.0
2014-04-15 13:10:00,24.46,24.5,24.44,24.5,71700.0,16.4778,16.5047,16.4643,16.5047,71700.0
2014-04-15 13:15:00,24.5,24.68,24.49,24.57,134700.0,16.5047,16.626,16.498,16.5519,134700.0
2014-04-15 13:20:00,24.57,24.59,24.49,24.51,54400.0,16.5519,16.5653,16.498,16.5114,54400.0
2014-04-15 13:25:00,24.5,24.57,24.49,24.57,62000.0,16.5047,16.5519,16.498,16.5519,62000.0
2014-04-15 13:30:00,24.57,24.62,24.54,24.61,56300.0,16.5519,16.5856,16.5317,16.5788,56300.0
2014-04-15 13:35:00,24.62,24.75,24.62,24.7,145500.0,16.5856,16.6731,16.5856,16.6394,145500.0
2014-04-15 13:40:00,24.7,24.72,24.62,24.64,37900.0,16.6394,16.6529,16.5856,16.599,37900.0
2014-04-15 13:45:00,24.64,24.64,24.54,24.54,30200.0,16.599,16.599,16.5317,16.5317,30200.0
2014-04-15 13:50:00,24.54,24.6,24.54,24.58,49500.0,16.5317,16.5721,16.5317,16.5586,49500.0
2014-04-15 13:55:00,24.59,24.73,24.57,24.73,54100.0,16.5653,16.6597,16.5519,16.6597,54100.0
2014-04-15 14:00:00,24.73,24.84,24.73,24.78,79300.0,16.6597,16.7338,16.6597,16.6933,79300.0
2014-04-15 14:05:00,24.78,24.85,24.77,24.81,97000.0,16.6933,16.7405,16.6866,16.7135,97000.0
2014-04-15 14:10:00,24.81,24.85,24.78,24.84,89400.0,16.7135,16.7405,16.6933,16.7338,89400.0
2014-04-15 14:15:00,24.83,24.85,24.8,24.82,67400.0,16.727,16.7405,16.7068,16.7203,67400.0
2014-04-15 14:20:00,24.82,24.83,24.76,24.81,40400.0,16.7203,16.727,16.6799,16.7135,40400.0
2014-04-15 14:25:00,24.8,24.83,24.77,24.8,46300.0,16.7068,16.727,16.6866,16.7068,46300.0
2014-04-15 14:30:00,24.8,24.9,24.8,24.9,92800.0,16.7068,16.7742,16.7068,16.7742,92800.0
2014-04-15 14:35:00,24.89,25.02,24.88,25.02,127400.0,16.7674,16.855,16.7607,16.855,127400.0
2014-04-15 14:40:00,25.01,25.02,24.97,25.02,106200.0,16.8483,16.855,16.8213,16.855,106200.0
2014-04-15 14:45:00,25.01,25.11,25.01,25.05,106900.0,16.8483,16.9156,16.8483,16.8752,106900.0
2014-04-15 14:50:00,25.06,25.21,25.06,25.13,96100.0,16.882,16.983,16.882,16.9291,96100.0
2014-04-15 14:55:00,25.12,25.12,25.05,25.07,78200.0,16.9224,16.9224,16.8752,16.8887,78200.0
2014-04-15 15:00:00,25.07,25.16,25.06,25.14,149000.0,16.8887,16.9493,16.882,16.9359,149000.0
2014-04-15 15:05:00,25.13,25.14,25.06,25.07,133000.0,16.9291,16.9359,16.882,16.8887,133000.0
2014-04-15 15:10:00,25.07,25.07,25.01,25.04,279400.0,16.8887,16.8887,16.8483,16.8685,279400.0
2014-04-15 15:15:00,25.04,25.04,25.0,25.03,99100.0,16.8685,16.8685,16.8415,16.8618,99100.0
2014-04-15 15:20:00,25.04,25.07,24.97,24.98,278700.0,16.8685,16.8887,16.8213,16.8281,278700.0
2014-04-15 15:25:00,24.98,25.01,24.95,25.01,85000.0,16.8281,16.8483,16.8079,16.8483,85000.0
2014-04-15 15:30:00,25.01,25.02,24.97,24.99,89400.0,16.8483,16.855,16.8213,16.8348,89400.0
2014-04-15 15:35:00,25.0,25.0,24.96,24.97,117700.0,16.8415,16.8415,16.8146,16.8213,117700.0
2014-04-15 15:40:00,24.97,24.99,24.97,24.97,144500.0,16.8213,16.8348,16.8213,16.8213,144500.0
2014-04-15 15:45:00,24.98,25.0,24.95,25.0,226600.0,16.8281,16.8415,16.8079,16.8415,226600.0
2014-04-15 15:50:00,25.0,25.0,24.98,24.98,227700.0,16.8415,16.8415,16.8281,16.8281,227700.0
2014-04-15 15:55:00,24.99,25.0,24.94,25.0,391900.0,16.8348,16.8415,16.8011,16.8415,391900.0
2014-04-16 09:30:00,25.17,25.17,24.88,24.91,109900.0,16.9561,16.9561,16.7607,16.7809,109900.0
2014-04-16 09:35:00,24.91,24.97,24.82,24.91,73700.0,16.7809,16.8213,16.7203,16.7809,73700.0
2014-04-16 09:40:00,24.91,24.92,24.83,24.92,88900.0,16.7809,16.7876,16.727,16.7876,88900.0
2014-04-16 09:45:00,24.92,24.92,24.82,24.9,53000.0,16.7876,16.7876,16.7203,16.7742,53000.0
2014-04-16 09:50:00,24.9,24.96,24.9,24.9,85900.0,16.7742,16.8146,16.7742,16.7742,85900.0
2014-04-16 09:55:00,24.91,24.95,24.9,24.91,89000.0,16.7809,16.8079,16.7742,16.7809,89000.0
2014-04-16 10:00:00,24.9,24.91,24.83,24.84,76500.0,16.7742,16.7809,16.727,16.7338,76500.0
2014-04-16 10:05:00,24.83,24.88,24.77,24.78,105500.0,16.727,16.7607,16.6866,16.6933,105500.0
2014-04-16 10:10:00,24.78,24.84,24.73,24.75,92800.0,16.6933,16.7338,16.6597,16.6731,92800.0
2014-04-16 10:15:00,24.74,24.75,24.71,24.72,46800.0,16.6664,16.6731,16.6462,16.6529,46800.0
2014-04-16 10:20:00,24.72,24.8,24.72,24.78,146800.0,16.6529,16.7068,16.6529,16.6933,146800.0
2014-04-16 10:25:00,24.79,24.92,24.79,24.87,65100.0,16.7001,16.7876,16.7001,16.754,65100.0
2014-04-16 10:30:00,24.86,24.91,24.85,24.85,28600.0,16.7472,16.7809,16.7405,16.7405,28600.0
2014-04-16 10:35:00,24.84,24.92,24.84,24.88,56900.0,16.7338,16.7876,16.7338,16.7607,56900.0
2014-04-16 10:40:00,24.88,24.89,24.8,24.82,36400.0,16.7607,16.7674,16.7068,16.7203,36400.0
2014-04-16 10:45:00,24.82,24.85,24.78,24.82,29200.0,16.7203,16.7405,16.6933,16.7203,29200.0
2014-04-16 10:50:00,24.81,24.86,24.77,24.79,21200.0,16.7135,16.7472,16.6866,16.7001,21200.0
2014-04-16 10:55:00,24.78,24.8,24.76,24.76,27400.0,16.6933,16.7068,16.6799,16.6799,27400.0
2014-04-16 11:00:00,24.76,24.76,24.7,24.71,55600.0,16.6799,16.6799,16.6394,16.6462,55600.0
2014-04-16 11:05:00,24.71,24.71,24.65,24.66,46700.0,16.6462,16.6462,16.6058,16.6125,46700.0
2014-04-16 11:10:00,24.66,24.68,24.64,24.65,23300.0,16.6125,16.626,16.599,16.6058,23300.0
2014-04-16 11:15:00,24.66,24.71,24.66,24.69,19700.0,16.6125,16.6462,16.6125,16.6327,19700.0
2014-04-16 11:20:00,24.69,24.75,24.69,24.74,34900.0,16.6327,16.6731,16.6327,16.6664,34900.0
2014-04-16 11:25:00,24.73,24.73,24.68,24.73,17500.0,16.6597,16.6597,16.626,16.6597,17500.0
2014-04-16 11:30:00,24.73,24.74,24.7,24.7,22200.0,16.6597,16.6664,16.6394,16.6394,22200.0
2014-04-16 11:35:00,24.7,24.72,24.64,24.65,44800.0,16.6394,16.6529,16.599,16.6058,44800.0
2014-04-16 11:40:00,24.64,24.64,24.58,24.58,106900.0,16.599,16.599,16.5586,16.5586,106900.0
2014-04-16 11:45:00,24.59,24.61,24.54,24.54,56800.0,16.5653,16.5788,16.5317,16.5317,56800.0
2014-04-16 11:50:00,24.55,24.61,24.52,24.6,83900.0,16.5384,16.5788,16.5182,16.5721,83900.0
2014-04-16 11:55:00,24.6,24.61,24.57,24.6,33300.0,16.5721,16.5788,16.5519,16.5721,33300.0
2014-04-16 12:00:00,24.6,24.68,24.6,24.66,33500.0,16.5721,16.626,16.5721,16.6125,33500.0
2014-04-16 12:05:00,24.65,24.66,24.58,24.58,40200.0,16.6058,16.6125,16.5586,16.5586,40200.0
2014-04-16 12:10:00,24.59,24.59,24.54,24.54,33900.0,16.5653,16.5653,16.5317,16.5317,33900.0
2014-04-16 12:15:00,24.54,24.63,24.54,24.55,183900.0,16.5317,16.5923,16.5317,16.5384,183900.0
2014-04-16 12:20:00,24.54,24.55,24.5,24.52,52100.0,16.5317,16.5384,16.5047,16.5182,52100.0
2014-04-16 12:25:00,24.53,24.57,24.53,24.57,52900.0,16.5249,16.5519,16.5249,16.5519,52900.0
2014-04-16 12:30:00,24.57,24.66,24.57,24.6,147100.0,16.5519,16.6125,16.5519,16.5721,147100.0
2014-04-16 12:35:00,24.6,24.62,24.55,24.59,26100.0,16.5721,16.5856,16.5384,16.5653,26100.0
2014-04-16 12:40:00,24.59,24.6,24.55,24.58,35600.0,16.5653,16.5721,16.5384,16.5586,35600.0
2014-04-16 12:45:00,24.57,24.59,24.57,24.58,10600.0,16.5519,16.5653,16.5519,16.5586,10600.0
2014-04-16 12:50:00,24.57,24.6,24.57,24.58,31100.0,16.5519,16.5721,16.5519,16.5586,31100.0
2014-04-16 12:55:00,24.58,24.58,24.51,24.51,24200.0,16.5586,16.5586,16.5114,16.5114,24200.0
2014-04-16 13:00:00,24.51,24.55,24.5,24.51,64000.0,16.5114,16.5384,16.5047,16.5114,64000.0
2014-04-16 13:05:00,24.51,24.58,24.51,24.58,53600.0,16.5114,16.5586,16.5114,16.5586,53600.0
2014-04-16 13:10:00,24.59,24.59,24.54,24.56,15700.0,16.5653,16.5653,16.5317,16.5451,15700.0
2014-04-16 13:15:00,24.56,24.6,24.52,24.53,54800.0,16.5451,16.5721,16.5182,16.5249,54800.0
2014-04-16 13:20:00,24.52,24.55,24.52,24.52,42500.0,16.5182,16.5384,16.5182,16.5182,42500.0
2014-04-16 13:25:00,24.52,24.53,24.51,24.51,31900.0,16.5182,16.5249,16.5114,16.5114,31900.0
2014-04-16 13:30:00,24.51,24.52,24.46,24.48,64200.0,16.5114,16.5182,16.4778,16.4912,64200.0
2014-04-16 13:35:00,24.48,24.54,24.48,24.54,38300.0,16.4912,16.5317,16.4912,16.5317,38300.0
2014-04-16 13:40:00,24.54,24.55,24.51,24.54,30900.0,16.5317,16.5384,16.5114,16.5317,30900.0
2014-04-16 13:45:00,24.54,24.56,24.51,24.54,43500.0,16.5317,16.5451,16.5114,16.5317,43500.0
2014-04-16 13:50:00,24.54,24.55,24.52,24.53,43900.0,16.5317,16.5384,16.5182,16.5249,43900.0
2014-04-16 13:55:00,24.53,24.54,24.48,24.48,59800.0,16.5249,16.5317,16.4912,16.4912,59800.0
2014-04-16 14:00:00,24.48,24.5,24.43,24.45,84500.0,16.4912,16.5047,16.4576,16.471,84500.0
2014-04-16 14:05:00,24.45,24.45,24.39,24.42,75300.0,16.471,16.471,16.4306,16.4508,75300.0
2014-04-16 14:10:00,24.42,24.48,24.42,24.42,116800.0,16.4508,16.4912,16.4508,16.4508,116800.0
2014-04-16 14:15:00,24.41,24.42,24.37,24.41,49000.0,16.4441,16.4508,16.4171,16.4441,49000.0
2014-04-16 14:20:00,24.41,24.42,24.34,24.36,98900.0,16.4441,16.4508,16.3969,16.4104,98900.0
2014-04-16 14:25:00,24.35,24.4,24.34,24.4,27000.0,16.4037,16.4373,16.3969,16.4373,27000.0
2014-04-16 14:30:00,24.4,24.41,24.37,24.4,72700.0,16.4373,16.4441,16.4171,16.4373,72700.0
2014-04-16 14:35:00,24.4,24.45,24.4,24.43,33900.0,16.4373,16.471,16.4373,16.4576,33900.0
2014-04-16 14:40:00,24.43,24.5,24.43,24.48,45500.0,16.4576,16.5047,16.4576,16.4912,45500.0
2014-04-16 14:45:00,24.48,24.5,24.44,24.46,55800.0,16.4912,16.5047,16.4643,16.4778,55800.0
2014-04-16 14:50:00,24.47,24.53,24.46,24.46,94200.0,16.4845,16.5249,16.4778,16.4778,94200.0
2014-04-16 14:55:00,24.47,24.49,24.44,24.46,84300.0,16.4845,16.498,16.4643,16.4778,84300.0
2014-04-16 15:00:00,24.46,24.52,24.46,24.5,73900.0,16.4778,16.5182,16.4778,16.5047,73900.0
2014-04-16 15:05:00,24.5,24.52,24.49,24.5,62900.0,16.5047,16.5182,16.498,16.5047,62900.0
2014-04-16 15:10:00,24.49,24.5,24.45,24.46,58100.0,16.498,16.5047,16.471,16.4778,58100.0
2014-04-16 15:15:00,24.45,24.46,24.43,24.43,50100.0,16.471,16.4778,16.4576,16.4576,50100.0
2014-04-16 15:20:00,24.42,24.45,24.42,24.45,75700.0,16.4508,16.471,16.4508,16.471,75700.0
2014-04-16 15:25:00,24.45,24.46,24.44,24.46,82900.0,16.471,16.4778,16.4643,16.4778,82900.0
2014-04-16 15:30:00,24.45,24.47,24.44,24.46,101900.0,16.471,16.4845,16.4643,16.4778,101900.0
2014-04-16 15:35:00,24.46,24.47,24.45,24.47,65200.0,16.4778,16.4845,16.471,16.4845,65200.0
2014-04-16 15:40:00,24.47,24.49,24.46,24.49,71400.0,16.4845,16.498,16.4778,16.498,71400.0
2014-04-16 15:45:00,24.48,24.52,24.48,24.52,137500.0,16.4912,16.5182,16.4912,16.5182,137500.0
2014-04-16 15:50:00,24.52,24.55,24.51,24.55,119600.0,16.5182,16.5384,16.5114,16.5384,119600.0
2014-04-16 15:55:00,24.55,24.55,24.46,24.47,664100.0,16.5384,16.5384,16.4778,16.4845,664100.0
2014-04-17 09:30:00,24.48,24.59,24.44,24.54,135300.0,16.4912,16.5653,16.4643,16.5317,135300.0
2014-04-17 09:35:00,24.53,24.74,24.53,24.66,88800.0,16.5249,16.6664,16.5249,16.6125,88800.0
2014-04-17 09:40:00,24.66,24.75,24.66,24.75,98800.0,16.6125,16.6731,16.6125,16.6731,98800.0
2014-04-17 09:45:00,24.75,24.75,24.66,24.67,123200.0,16.6731,16.6731,16.6125,16.6192,123200.0
2014-04-17 09:50:00,24.68,24.7,24.57,24.63,94100.0,16.626,16.6394,16.5519,16.5923,94100.0
2014-04-17 09:55:00,24.63,24.63,24.51,24.58,98000.0,16.5923,16.5923,16.5114,16.5586,98000.0
2014-04-17 10:00:00,24.58,24.59,24.52,24.55,105700.0,16.5586,16.5653,16.5182,16.5384,105700.0
2014-04-17 10:05:00,24.55,24.55,24.42,24.42,101200.0,16.5384,16.5384,16.4508,16.4508,101200.0
2014-04-17 10:10:00,24.42,24.44,24.35,24.36,163900.0,16.4508,16.4643,16.4037,16.4104,163900.0
2014-04-17 10:15:00,24.35,24.4,24.34,24.4,165800.0,16.4037,16.4373,16.3969,16.4373,165800.0
2014-04-17 10:20:00,24.4,24.54,24.39,24.5,102500.0,16.4373,16.5317,16.4306,16.5047,102500.0
2014-04-17 10:25:00,24.5,24.55,24.49,24.55,96700.0,16.5047,16.5384,16.498,16.5384,96700.0
2014-04-17 10:30:00,24.55,24.56,24.52,24.54,69500.0,16.5384,16.5451,16.5182,16.5317,69500.0
2014-04-17 10:35:00,24.54,24.54,24.5,24.53,41800.0,16.5317,16.5317,16.5047,16.5249,41800.0
2014-04-17 10:40:00,24.53,24.53,24.5,24.51,44600.0,16.5249,16.5249,16.5047,16.5114,44600.0
2014-04-17 10:45:00,24.5,24.51,24.47,24.51,40500.0,16.5047,16.5114,16.4845,16.5114,40500.0
2014-04-17 10:50:00,24.51,24.55,24.51,24.54,61400.0,16.5114,16.5384,16.5114,16.5317,61400.0
2014-04-17 10:55:00,24.53,24.53,24.51,24.51,56300.0,16.5249,16.5249,16.5114,16.5114,56300.0
2014-04-17 11:00:00,24.51,24.54,24.51,24.53,51100.0,16.5114,16.5317,16.5114,16.5249,51100.0
2014-04-17 11:05:00,24.53,24.58,24.53,24.54,34100.0,16.5249,16.5586,16.5249,16.5317,34100.0
2014-04-17 11:10:00,24.55,24.55,24.51,24.53,27900.0,16.5384,16.5384,16.5114,16.5249,27900.0
2014-04-17 11:15:00,24.52,24.55,24.52,24.55,64100.0,16.5182,16.5384,16.5182,16.5384,64100.0
2014-04-17 11:20:00,24.55,24.55,24.52,24.52,49700.0,16.5384,16.5384,16.5182,16.5182,49700.0
2014-04-17 11:25:00,24.52,24.53,24.51,24.51,39300.0,16.5182,16.5249,16.5114,16.5114,39300.0
2014-04-17 11:30:00,24.51,24.54,24.48,24.5,45600.0,16.5114,16.5317,16.4912,16.5047,45600.0
2014-04-17 11:35:00,24.5,24.51,24.46,24.5,49100.0,16.5047,16.5114,16.4778,16.5047,49100.0
2014-04-17 11:40:00,24.5,24.52,24.49,24.5,46500.0,16.5047,16.5182,16.498,16.5047,46500.0
2014-04-17 11:45:00,24.5,24.5,24.44,24.44,64300.0,16.5047,16.5047,16.4643,16.4643,64300.0
2014-04-17 11:50:00,24.45,24.47,24.43,24.44,53000.0,16.471,16.4845,16.4576,16.4643,53000.0
2014-04-17 11:55:00,24.43,24.48,24.43,24.47,33100.0,16.4576,16.4912,16.4576,16.4845,33100.0
2014-04-17 12:00:00,24.47,24.48,24.44,24.45,65400.0,16.4845,16.4912,16.4643,16.471,65400.0
2014-04-17 12:05:00,24.45,24.45,24.39,24.41,61200.0,16.471,16.471,16.4306,16.4441,61200.0
2014-04-17 12:10:00,24.4,24.41,24.37,24.38,23700.0,16.4373,16.4441,16.4171,16.4239,23700.0
2014-04-17 12:15:00,24.38,24.38,24.3,24.31,64400.0,16.4239,16.4239,16.37,16.3767,64400.0
2014-04-17 12:20:00,24.32,24.32,24.27,24.28,35700.0,16.3835,16.3835,16.3498,16.3565,35700.0
2014-04-17 12:25:00,24.27,24.3,24.27,24.29,42300.0,16.3498,16.37,16.3498,16.3632,42300.0
2014-04-17 12:30:00,24.3,24.3,24.25,24.25,42000.0,16.37,16.37,16.3363,16.3363,42000.0
2014-04-17 12:35:00,24.26,24.26,24.21,24.23,94100.0,16.343,16.343,16.3094,16.3228,94100.0
2014-04-17 12:40:00,24.23,24.32,24.23,24.29,59100.0,16.3228,16.3835,16.3228,16.3632,59100.0
2014-04-17 12:45:00,24.3,24.33,24.28,24.3,78500.0,16.37,16.3902,16.3565,16.37,78500.0
2014-04-17 12:50:00,24.31,24.37,24.3,24.35,33300.0,16.3767,16.4171,16.37,16.4037,33300.0
2014-04-17 12:55:00,24.36,24.4,24.35,24.37,37300.0,16.4104,16.4373,16.4037,16.4171,37300.0
2014-04-17 13:00:00,24.37,24.4,24.35,24.38,65000.0,16.4171,16.4373,16.4037,16.4239,65000.0
2014-04-17 13:05:00,24.37,24.37,24.33,24.34,23500.0,16.4171,16.4171,16.3902,16.3969,23500.0
2014-04-17 13:10:00,24.34,24.4,24.33,24.38,58400.0,16.3969,16.4373,16.3902,16.4239,58400.0
2014-04-17 13:15:00,24.38,24.43,24.37,24.41,44100.0,16.4239,16.4576,16.4171,16.4441,44100.0
2014-04-17 13:20:00,24.41,24.42,24.38,24.39,37500.0,16.4441,16.4508,16.4239,16.4306,37500.0
2014-04-17 13:25:00,24.4,24.4,24.31,24.35,59500.0,16.4373,16.4373,16.3767,16.4037,59500.0
2014-04-17 13:30:00,24.36,24.41,24.32,24.34,84600.0,16.4104,16.4441,16.3835,16.3969,84600.0
2014-04-17 13:35:00,24.34,24.39,24.33,24.33,24500.0,16.3969,16.4306,16.3902,16.3902,24500.0
2014-04-17 13:40:00,24.33,24.36,24.3,24.33,51200.0,16.3902,16.4104,16.37,16.3902,51200.0
2014-04-17 13:45:00,24.32,24.37,24.28,24.28,58600.0,16.3835,16.4171,16.3565,16.3565,58600.0
2014-04-17 13:50:00,24.29,24.34,24.28,24.33,98200.0,16.3632,16.3969,16.3565,16.3902,98200.0
2014-04-17 13:55:00,24.33,24.33,24.29,24.3,79700.0,16.3902,16.3902,16.3632,16.37,79700.0
2014-04-17 14:00:00,24.29,24.36,24.27,24.35,132200.0,16.3632,16.4104,16.3498,16.4037,132200.0
2014-04-17 14:05:00,24.35,24.45,24.34,24.43,116200.0,16.4037,16.471,16.3969,16.4576,116200.0
2014-04-17 14:10:00,24.43,24.5,24.43,24.49,80700.0,16.4576,16.5047,16.4576,16.498,80700.0
2014-04-17 14:15:00,24.5,24.57,24.49,24.55,31400.0,16.5047,16.5519,16.498,16.5384,31400.0
2014-04-17 14:20:00,24.55,24.63,24.51,24.62,64500.0,16.5384,16.5923,16.5114,16.5856,64500.0
2014-04-17 14:25:00,24.61,24.65,24.61,24.64,42400.0,16.5788,16.6058,16.5788,16.599,42400.0
2014-04-17 14:30:00,24.64,24.65,24.58,24.6,46000.0,16.599,16.6058,16.5586,16.5721,46000.0
2014-04-17 14:35:00,24.61,24.61,24.57,24.59,34100.0,16.5788,16.5788,16.5519,16.5653,34100.0
2014-04-17 14:40:00,24.59,24.64,24.55,24.57,46300.0,16.5653,16.599,16.5384,16.5519,46300.0
2014-04-17 14:45:00,24.58,24.61,24.57,24.58,27800.0,16.5586,16.5788,16.5519,16.5586,27800.0
2014-04-17 14:50:00,24.58,24.59,24.55,24.58,33500.0,16.5586,16.5653,16.5384,16.5586,33500.0
2014-04-17 14:55:00,24.58,24.6,24.54,24.57,64000.0,16.5586,16.5721,16.5317,16.5519,64000.0
2014-04-17 15:00:00,24.56,24.58,24.51,24.55,73500.0,16.5451,16.5586,16.5114,16.5384,73500.0
2014-04-17 15:05:00,24.56,24.61,24.56,24.61,65500.0,16.5451,16.5788,16.5451,16.5788,65500.0
2014-04-17 15:10:00,24.61,24.64,24.56,24.57,75700.0,16.5788,16.599,16.5451,16.5519,75700.0
2014-04-17 15:15:00,24.57,24.59,24.56,24.58,57600.0,16.5519,16.5653,16.5451,16.5586,57600.0
2014-04-17 15:20:00,24.57,24.6,24.55,24.56,71600.0,16.5519,16.5721,16.5384,16.5451,71600.0
2014-04-17 15:25:00,24.57,24.59,24.55,24.58,65000.0,16.5519,16.5653,16.5384,16.5586,65000.0
2014-04-17 15:30:00,24.58,24.59,24.54,24.55,74900.0,16.5586,16.5653,16.5317,16.5384,74900.0
2014-04-17 15:35:00,24.55,24.56,24.53,24.55,65600.0,16.5384,16.5451,16.5249,16.5384,65600.0
2014-04-17 15:40:00,24.55,24.55,24.53,24.55,109800.0,16.5384,16.5384,16.5249,16.5384,109800.0
2014-04-17 15:45:00,24.55,24.55,24.48,24.5,221500.0,16.5384,16.5384,16.4912,16.5047,221500.0
2014-04-17 15:50:00,24.49,24.52,24.47,24.48,261200.0,16.498,16.5182,16.4845,16.4912,261200.0
2014-04-17 15:55:00,24.48,24.49,24.47,24.49,376500.0,16.4912,16.498,16.4845,16.498,376500.0
2014-04-21 09:30:00,24.55,24.59,24.4,24.44,93600.0,16.5384,16.5653,16.4373,16.4643,93600.0
2014-04-21 09:35:00,24.44,24.44,24.31,24.34,237700.0,16.4643,16.4643,16.3767,16.3969,237700.0
2014-04-21 09:40:00,24.33,24.4,24.26,24.37,162400.0,16.3902,16.4373,16.343,16.4171,162400.0
2014-04-21 09:45:00,24.37,24.4,24.27,24.3,76700.0,16.4171,16.4373,16.3498,16.37,76700.0
2014-04-21 09:50:00,24.3,24.48,24.3,24.44,77600.0,16.37,16.4912,16.37,16.4643,77600.0
2014-04-21 09:55:00,24.45,24.45,24.38,24.38,64500.0,16.471,16.471,16.4239,16.4239,64500.0
2014-04-21 10:00:00,24.4,24.47,24.39,24.44,118000.0,16.4373,16.4845,16.4306,16.4643,118000.0
2014-04-21 10:05:00,24.45,24.46,24.41,24.42,76400.0,16.471,16.4778,16.4441,16.4508,76400.0
2014-04-21 10:10:00,24.42,24.45,24.39,24.44,42200.0,16.4508,16.471,16.4306,16.4643,42200.0
2014-04-21 10:15:00,24.44,24.45,24.34,24.34,46900.0,16.4643,16.471,16.3969,16.3969,46900.0
2014-04-21 10:20:00,24.34,24.4,24.33,24.39,51100.0,16.3969,16.4373,16.3902,16.4306,51100.0
2014-04-21 10:25:00,24.39,24.41,24.31,24.34,35100.0,16.4306,16.4441,16.3767,16.3969,35100.0
2014-04-21 10:30:00,24.34,24.38,24.33,24.33,36900.0,16.3969,16.4239,16.3902,16.3902,36900.0
2014-04-21 10:35:00,24.32,24.34,24.29,24.32,38100.0,16.3835,16.3969,16.3632,16.3835,38100.0
2014-04-21 10:40:00,24.32,24.33,24.26,24.26,73100.0,16.3835,16.3902,16.343,16.343,73100.0
2014-04-21 10:45:00,24.26,24.3,24.24,24.25,53000.0,16.343,16.37,16.3296,16.3363,53000.0
2014-04-21 10:50:00,24.25,24.32,24.25,24.32,67700.0,16.3363,16.3835,16.3363,16.3835,67700.0
2014-04-21 10:55:00,24.31,24.35,24.28,24.33,101600.0,16.3767,16.4037,16.3565,16.3902,101600.0
2014-04-21 11:00:00,24.34,24.36,24.31,24.35,64800.0,16.3969,16.4104,16.3767,16.4037,64800.0
2014-04-21 11:05:00,24.36,24.42,24.33,24.34,70600.0,16.4104,16.4508,16.3902,16.3969,70600.0
2014-04-21 11:10:00,24.34,24.42,24.34,24.4,48000.0,16.3969,16.4508,16.3969,16.4373,48000.0
2014-04-21 11:15:00,24.4,24.43,24.37,24.4,69300.0,16.4373,16.4576,16.4171,16.4373,69300.0
2014-04-21 11:20:00,24.39,24.43,24.36,24.36,98200.0,16.4306,16.4576,16.4104,16.4104,98200.0
2014-04-21 11:25:00,24.35,24.41,24.33,24.36,23300.0,16.4037,16.4441,16.3902,16.4104,23300.0
2014-04-21 11:30:00,24.36,24.4,24.36,24.38,17800.0,16.4104,16.4373,16.4104,16.4239,17800.0
2014-04-21 11:35:00,24.38,24.4,24.35,24.39,20400.0,16.4239,16.4373,16.4037,16.4306,20400.0
2014-04-21 11:40:00,24.4,24.4,24.35,24.38,42200.0,16.4373,16.4373,16.4037,16.4239,42200.0
2014-04-21 11:45:00,24.37,24.38,24.31,24.33,29200.0,16.4171,16.4239,16.3767,16.3902,29200.0
2014-04-21 11:50:00,24.33,24.39,24.33,24.39,25800.0,16.3902,16.4306,16.3902,16.4306,25800.0
2014-04-21 11:55:00,24.39,24.4,24.37,24.38,32100.0,16.4306,16.4373,16.4171,16.4239,32100.0
2014-04-21 12:00:00,24.39,24.4,24.36,24.4,30600.0,16.4306,16.4373,16.4104,16.4373,30600.0
2014-04-21 12:05:00,24.4,24.4,24.34,24.36,31700.0,16.4373,16.4373,16.3969,16.4104,31700.0
2014-04-21 12:10:00,24.35,24.36,24.32,24.34,32100.0,16.4037,16.4104,16.3835,16.3969,32100.0
2014-04-21 12:15:00,24.34,24.38,24.31,24.33,71700.0,16.3969,16.4239,16.3767,16.3902,71700.0
2014-04-21 12:20:00,24.33,24.35,24.31,24.32,23600.0,16.3902,16.4037,16.3767,16.3835,23600.0
2014-04-21 12:25:00,24.32,24.35,24.3,24.34,13800.0,16.3835,16.4037,16.37,16.3969,13800.0
2014-04-21 12:30:00,24.34,24.35,24.31,24.35,11200.0,16.3969,16.4037,16.3767,16.4037,11200.0
2014-04-21 12:35:00,24.34,24.36,24.31,24.33,15900.0,16.3969,16.4104,16.3767,16.3902,15900.0
2014-04-21 12:40:00,24.33,24.37,24.32,24.33,24600.0,16.3902,16.4171,16.3835,16.3902,24600.0
2014-04-21 12:45:00,24.34,24.35,24.32,24.34,9900.0,16.3969,16.4037,16.3835,16.3969,9900.0
2014-04-21 12:50:00,24.34,24.37,24.33,24.36,22400.0,16.3969,16.4171,16.3902,16.4104,22400.0
2014-04-21 12:55:00,24.35,24.36,24.33,24.34,21700.0,16.4037,16.4104,16.3902,16.3969,21700.0
2014-04-21 13:00:00,24.33,24.35,24.31,24.31,9600.0,16.3902,16.4037,16.3767,16.3767,9600.0
2014-04-21 13:05:00,24.32,24.34,24.32,24.33,13200.0,16.3835,16.3969,16.3835,16.3902,13200.0
2014-04-21 13:10:00,24.33,24.36,24.33,24.36,12300.0,16.3902,16.4104,16.3902,16.4104,12300.0
2014-04-21 13:15:00,24.36,24.37,24.31,24.33,21200.0,16.4104,16.4171,16.3767,16.3902,21200.0
2014-04-21 13:20:00,24.33,24.35,24.31,24.31,15800.0,16.3902,16.4037,16.3767,16.3767,15800.0
2014-04-21 13:25:00,24.31,24.34,24.31,24.33,7100.0,16.3767,16.3969,16.3767,16.3902,7100.0
2014-04-21 13:30:00,24.33,24.36,24.32,24.33,18300.0,16.3902,16.4104,16.3835,16.3902,18300.0
2014-04-21 13:35:00,24.33,24.35,24.32,24.35,14100.0,16.3902,16.4037,16.3835,16.4037,14100.0
2014-04-21 13:40:00,24.35,24.36,24.32,24.36,15500.0,16.4037,16.4104,16.3835,16.4104,15500.0
2014-04-21 13:45:00,24.36,24.37,24.34,24.36,35200.0,16.4104,16.4171,16.3969,16.4104,35200.0
2014-04-21 13:50:00,24.35,24.36,24.34,24.34,21500.0,16.4037,16.4104,16.3969,16.3969,21500.0
2014-04-21 13:55:00,24.34,24.37,24.34,24.36,70600.0,16.3969,16.4171,16.3969,16.4104,70600.0
2014-04-21 14:00:00,24.36,24.38,24.32,24.33,58700.0,16.4104,16.4239,16.3835,16.3902,58700.0
2014-04-21 14:05:00,24.32,24.34,24.32,24.33,5100.0,16.3835,16.3969,16.3835,16.3902,5100.0
2014-04-21 14:10:00,24.33,24.34,24.33,24.34,4800.0,16.3902,16.3969,16.3902,16.3969,4800.0
2014-04-21 14:15:00,24.33,24.36,24.33,24.35,27000.0,16.3902,16.4104,16.3902,16.4037,27000.0
2014-04-21 14:20:00,24.34,24.35,24.33,24.33,14600.0,16.3969,16.4037,16.3902,16.3902,14600.0
2014-04-21 14:25:00,24.34,24.34,24.28,24.29,237800.0,16.3969,16.3969,16.3565,16.3632,237800.0
2014-04-21 14:30:00,24.29,24.29,24.24,24.25,75100.0,16.3632,16.3632,16.3296,16.3363,75100.0
2014-04-21 14:35:00,24.25,24.28,24.24,24.25,62900.0,16.3363,16.3565,16.3296,16.3363,62900.0
2014-04-21 14:40:00,24.26,24.26,24.21,24.21,42000.0,16.343,16.343,16.3094,16.3094,42000.0
2014-04-21 14:45:00,24.21,24.24,24.19,24.22,75100.0,16.3094,16.3296,16.2959,16.3161,75100.0
2014-04-21 14:50:00,24.21,24.21,24.18,24.19,48100.0,16.3094,16.3094,16.2891,16.2959,48100.0
2014-04-21 14:55:00,24.19,24.2,24.16,24.2,59800.0,16.2959,16.3026,16.2757,16.3026,59800.0
2014-04-21 15:00:00,24.2,24.22,24.19,24.19,80700.0,16.3026,16.3161,16.2959,16.2959,80700.0
2014-04-21 15:05:00,24.19,24.21,24.13,24.16,77100.0,16.2959,16.3094,16.2555,16.2757,77100.0
2014-04-21 15:10:00,24.16,24.2,24.12,24.18,88800.0,16.2757,16.3026,16.2487,16.2891,88800.0
2014-04-21 15:15:00,24.17,24.19,24.14,24.14,34500.0,16.2824,16.2959,16.2622,16.2622,34500.0
2014-04-21 15:20:00,24.15,24.17,24.13,24.14,35400.0,16.2689,16.2824,16.2555,16.2622,35400.0
2014-04-21 15:25:00,24.14,24.17,24.13,24.13,45800.0,16.2622,16.2824,16.2555,16.2555,45800.0
2014-04-21 15:30:00,24.13,24.15,24.13,24.15,62100.0,16.2555,16.2689,16.2555,16.2689,62100.0
2014-04-21 15:35:00,24.15,24.18,24.14,24.16,63100.0,16.2689,16.2891,16.2622,16.2757,63100.0
2014-04-21 15:40:00,24.17,24.17,24.11,24.12,179600.0,16.2824,16.2824,16.242,16.2487,179600.0
2014-04-21 15:45:00,24.11,24.12,24.08,24.08,144300.0,16.242,16.2487,16.2218,16.2218,144300.0
2014-04-21 15:50:00,24.09,24.11,24.07,24.09,210600.0,16.2285,16.242,16.215,16.2285,210600.0
2014-04-21 15:55:00,24.09,24.13,24.08,24.13,437000.0,16.2285,16.2555,16.2218,16.2555,437000.0
2014-04-22 09:30:00,24.25,24.39,24.25,24.35,133500.0,16.3363,16.4306,16.3363,16.4037,133500.0
2014-04-22 09:35:00,24.35,24.45,24.33,24.38,132400.0,16.4037,16.471,16.3902,16.4239,132400.0
2014-04-22 09:40:00,24.38,24.39,24.18,24.18,82200.0,16.4239,16.4306,16.2891,16.2891,82200.0
2014-04-22 09:45:00,24.18,24.38,24.14,24.18,115200.0,16.2891,16.4239,16.2622,16.2891,115200.0
2014-04-22 09:50:00,24.17,24.27,24.16,24.21,42800.0,16.2824,16.3498,16.2757,16.3094,42800.0
2014-04-22 09:55:00,24.22,24.26,24.19,24.25,31400.0,16.3161,16.343,16.2959,16.3363,31400.0
2014-04-22 10:00:00,24.25,24.26,24.12,24.15,90500.0,16.3363,16.343,16.2487,16.2689,90500.0
2014-04-22 10:05:00,24.15,24.2,24.14,24.15,98100.0,16.2689,16.3026,16.2622,16.2689,98100.0
2014-04-22 10:10:00,24.14,24.16,24.12,24.13,103600.0,16.2622,16.2757,16.2487,16.2555,103600.0
2014-04-22 10:15:00,24.13,24.17,24.07,24.08,134800.0,16.2555,16.2824,16.215,16.2218,134800.0
2014-04-22 10:20:00,24.08,24.11,24.05,24.06,95500.0,16.2218,16.242,16.2016,16.2083,95500.0
2014-04-22 10:25:00,24.07,24.16,24.07,24.16,92300.0,16.215,16.2757,16.215,16.2757,92300.0
2014-04-22 10:30:00,24.16,24.19,24.13,24.17,82900.0,16.2757,16.2959,16.2555,16.2824,82900.0
2014-04-22 10:35:00,24.17,24.3,24.17,24.3,139200.0,16.2824,16.37,16.2824,16.37,139200.0
2014-04-22 10:40:00,24.29,24.33,24.28,24.29,82600.0,16.3632,16.3902,16.3565,16.3632,82600.0
2014-04-22 10:45:00,24.29,24.3,24.26,24.3,43900.0,16.3632,16.37,16.343,16.37,43900.0
2014-04-22 10:50:00,24.3,24.3,24.25,24.29,62300.0,16.37,16.37,16.3363,16.3632,62300.0
2014-04-22 10:55:00,24.28,24.29,24.25,24.28,37700.0,16.3565,16.3632,16.3363,16.3565,37700.0
2014-04-22 11:00:00,24.28,24.3,24.25,24.25,52000.0,16.3565,16.37,16.3363,16.3363,52000.0
2014-04-22 11:05:00,24.25,24.27,24.22,24.25,52000.0,16.3363,16.3498,16.3161,16.3363,52000.0
2014-04-22 11:10:00,24.24,24.29,24.24,24.29,41600.0,16.3296,16.3632,16.3296,16.3632,41600.0
2014-04-22 11:15:00,24.29,24.29,24.21,24.21,35900.0,16.3632,16.3632,16.3094,16.3094,35900.0
2014-04-22 11:20:00,24.22,24.27,24.21,24.24,41800.0,16.3161,16.3498,16.3094,16.3296,41800.0
2014-04-22 11:25:00,24.25,24.27,24.22,24.25,45200.0,16.3363,16.3498,16.3161,16.3363,45200.0
2014-04-22 11:30:00,24.25,24.29,24.24,24.28,42400.0,16.3363,16.3632,16.3296,16.3565,42400.0
2014-04-22 11:35:00,24.28,24.3,24.24,24.28,31600.0,16.3565,16.37,16.3296,16.3565,31600.0
2014-04-22 11:40:00,24.28,24.29,24.26,24.28,25000.0,16.3565,16.3632,16.343,16.3565,25000.0
2014-04-22 11:45:00,24.27,24.3,24.27,24.3,16700.0,16.3498,16.37,16.3498,16.37,16700.0
2014-04-22 11:50:00,24.3,24.36,24.3,24.36,52400.0,16.37,16.4104,16.37,16.4104,52400.0
2014-04-22 11:55:00,24.35,24.37,24.32,24.32,47400.0,16.4037,16.4171,16.3835,16.3835,47400.0
2014-04-22 12:00:00,24.33,24.36,24.33,24.35,40200.0,16.3902,16.4104,16.3902,16.4037,40200.0
2014-04-22 12:05:00,24.36,24.36,24.31,24.31,32900.0,16.4104,16.4104,16.3767,16.3767,32900.0
2014-04-22 12:10:00,24.32,24.34,24.32,24.33,32400.0,16.3835,16.3969,16.3835,16.3902,32400.0
2014-04-22 12:15:00,24.33,24.36,24.32,24.33,33800.0,16.3902,16.4104,16.3835,16.3902,33800.0
2014-04-22 12:20:00,24.33,24.37,24.32,24.36,21700.0,16.3902,16.4171,16.3835,16.4104,21700.0
2014-04-22 12:25:00,24.36,24.37,24.34,24.36,35500.0,16.4104,16.4171,16.3969,16.4104,35500.0
2014-04-22 12:30:00,24.36,24.37,24.32,24.33,23800.0,16.4104,16.4171,16.3835,16.3902,23800.0
2014-04-22 12:35:00,24.32,24.34,24.3,24.31,33500.0,16.3835,16.3969,16.37,16.3767,33500.0
2014-04-22 12:40:00,24.31,24.36,24.3,24.35,53500.0,16.3767,16.4104,16.37,16.4037,53500.0
2014-04-22 12:45:00,24.36,24.4,24.36,24.37,126100.0,16.4104,16.4373,16.4104,16.4171,126100.0
2014-04-22 12:50:00,24.38,24.39,24.34,24.36,51000.0,16.4239,16.4306,16.3969,16.4104,51000.0
2014-04-22 12:55:00,24.36,24.4,24.35,24.39,66600.0,16.4104,16.4373,16.4037,16.4306,66600.0
2014-04-22 13:00:00,24.4,24.41,24.39,24.41,23400.0,16.4373,16.4441,16.4306,16.4441,23400.0
2014-04-22 13:05:00,24.4,24.41,24.37,24.38,39300.0,16.4373,16.4441,16.4171,16.4239,39300.0
2014-04-22 13:10:00,24.38,24.4,24.37,24.39,23700.0,16.4239,16.4373,16.4171,16.4306,23700.0
2014-04-22 13:15:00,24.39,24.41,24.39,24.41,27800.0,16.4306,16.4441,16.4306,16.4441,27800.0
2014-04-22 13:20:00,24.41,24.41,24.38,24.4,28300.0,16.4441,16.4441,16.4239,16.4373,28300.0
2014-04-22 13:25:00,24.4,24.4,24.36,24.36,21800.0,16.4373,16.4373,16.4104,16.4104,21800.0
2014-04-22 13:30:00,24.37,24.38,24.33,24.33,55900.0,16.4171,16.4239,16.3902,16.3902,55900.0
2014-04-22 13:35:00,24.34,24.36,24.33,24.36,28300.0,16.3969,16.4104,16.3902,16.4104,28300.0
2014-04-22 13:40:00,24.35,24.36,24.35,24.36,21700.0,16.4037,16.4104,16.4037,16.4104,21700.0
2014-04-22 13:45:00,24.36,24.4,24.35,24.4,21000.0,16.4104,16.4373,16.4037,16.4373,21000.0
2014-04-22 13:50:00,24.39,24.4,24.38,24.39,28300.0,16.4306,16.4373,16.4239,16.4306,28300.0
2014-04-22 13:55:00,24.39,24.4,24.36,24.37,242800.0,16.4306,16.4373,16.4104,16.4171,242800.0
2014-04-22 14:00:00,24.38,24.39,24.37,24.38,44000.0,16.4239,16.4306,16.4171,16.4239,44000.0
2014-04-22 14:05:00,24.38,24.38,24.37,24.38,46400.0,16.4239,16.4239,16.4171,16.4239,46400.0
2014-04-22 14:10:00,24.38,24.38,24.37,24.38,29000.0,16.4239,16.4239,16.4171,16.4239,29000.0
2014-04-22 14:15:00,24.38,24.39,24.34,24.37,61500.0,16.4239,16.4306,16.3969,16.4171,61500.0
2014-04-22 14:20:00,24.38,24.38,24.34,24.37,39700.0,16.4239,16.4239,16.3969,16.4171,39700.0
2014-04-22 14:25:00,24.36,24.38,24.35,24.37,355000.0,16.4104,16.4239,16.4037,16.4171,355000.0
2014-04-22 14:30:00,24.37,24.4,24.36,24.4,59000.0,16.4171,16.4373,16.4104,16.4373,59000.0
2014-04-22 14:35:00,24.4,24.43,24.39,24.39,82300.0,16.4373,16.4576,16.4306,16.4306,82300.0
2014-04-22 14:40:00,24.4,24.44,24.38,24.44,26700.0,16.4373,16.4643,16.4239,16.4643,26700.0
2014-04-22 14:45:00,24.44,24.47,24.43,24.46,95000.0,16.4643,16.4845,16.4576,16.4778,95000.0
2014-04-22 14:50:00,24.46,24.48,24.46,24.47,41200.0,16.4778,16.4912,16.4778,16.4845,41200.0
2014-04-22 14:55:00,24.46,24.49,24.45,24.46,67300.0,16.4778,16.498,16.471,16.4778,67300.0
2014-04-22 15:00:00,24.46,24.5,24.46,24.49,42600.0,16.4778,16.5047,16.4778,16.498,42600.0
2014-04-22 15:05:00,24.5,24.51,24.47,24.48,76900.0,16.5047,16.5114,16.4845,16.4912,76900.0
2014-04-22 15:10:00,24.48,24.5,24.46,24.5,53200.0,16.4912,16.5047,16.4778,16.5047,53200.0
2014-04-22 15:15:00,24.5,24.5,24.47,24.49,30300.0,16.5047,16.5047,16.4845,16.498,30300.0
2014-04-22 15:20:00,24.49,24.5,24.48,24.5,40600.0,16.498,16.5047,16.4912,16.5047,40600.0
2014-04-22 15:25:00,24.5,24.53,24.48,24.49,111600.0,16.5047,16.5249,16.4912,16.498,111600.0
2014-04-22 15:30:00,24.49,24.53,24.48,24.53,230000.0,16.498,16.5249,16.4912,16.5249,230000.0
2014-04-22 15:35:00,24.52,24.54,24.5,24.53,73300.0,16.5182,16.5317,16.5047,16.5249,73300.0
2014-04-22 15:40:00,24.53,24.53,24.48,24.49,84700.0,16.5249,16.5249,16.4912,16.498,84700.0
2014-04-22 15:45:00,24.49,24.5,24.46,24.48,150400.0,16.498,16.5047,16.4778,16.4912,150400.0
2014-04-22 15:50:00,24.47,24.51,24.47,24.51,310400.0,16.4845,16.5114,16.4845,16.5114,310400.0
2014-04-22 15:55:00,24.5,24.51,24.48,24.5,243000.0,16.5047,16.5114,16.4912,16.5047,243000.0
2014-04-23 09:30:00,24.52,24.69,24.51,24.61,64200.0,16.5182,16.6327,16.5114,16.5788,64200.0
2014-04-23 09:35:00,24.61,24.65,24.57,24.65,34800.0,16.5788,16.6058,16.5519,16.6058,34800.0
2014-04-23 09:40:00,24.64,24.76,24.64,24.64,56500.0,16.599,16.6799,16.599,16.599,56500.0
2014-04-23 09:45:00,24.62,24.62,24.49,24.49,38400.0,16.5856,16.5856,16.498,16.498,38400.0
2014-04-23 09:50:00,24.5,24.62,24.5,24.53,31200.0,16.5047,16.5856,16.5047,16.5249,31200.0
2014-04-23 09:55:00,24.52,24.54,24.49,24.51,21100.0,16.5182,16.5317,16.498,16.5114,21100.0
2014-04-23 10:00:00,24.5,24.5,24.41,24.44,30700.0,16.5047,16.5047,16.4441,16.4643,30700.0
2014-04-23 10:05:00,24.44,24.49,24.43,24.47,32100.0,16.4643,16.498,16.4576,16.4845,32100.0
2014-04-23 10:10:00,24.47,24.53,24.46,24.46,41200.0,16.4845,16.5249,16.4778,16.4778,41200.0
2014-04-23 10:15:00,24.46,24.47,24.39,24.47,37100.0,16.4778,16.4845,16.4306,16.4845,37100.0
2014-04-23 10:20:00,24.46,24.53,24.46,24.48,40300.0,16.4778,16.5249,16.4778,16.4912,40300.0
2014-04-23 10:25:00,24.48,24.51,24.45,24.5,21500.0,16.4912,16.5114,16.471,16.5047,21500.0
2014-04-23 10:30:00,24.5,24.5,24.41,24.41,12400.0,16.5047,16.5047,16.4441,16.4441,12400.0
2014-04-23 10:35:00,24.42,24.52,24.42,24.5,16300.0,16.4508,16.5182,16.4508,16.5047,16300.0
2014-04-23 10:40:00,24.5,24.52,24.45,24.49,18900.0,16.5047,16.5182,16.471,16.498,18900.0
2014-04-23 10:45:00,24.49,24.51,24.47,24.48,18400.0,16.498,16.5114,16.4845,16.4912,18400.0
2014-04-23 10:50:00,24.48,24.54,24.48,24.53,13500.0,16.4912,16.5317,16.4912,16.5249,13500.0
2014-04-23 10:55:00,24.53,24.54,24.49,24.52,11800.0,16.5249,16.5317,16.498,16.5182,11800.0
2014-04-23 11:00:00,24.52,24.54,24.47,24.48,34300.0,16.5182,16.5317,16.4845,16.4912,34300.0
2014-04-23 11:05:00,24.48,24.51,24.48,24.48,20500.0,16.4912,16.5114,16.4912,16.4912,20500.0
2014-04-23 11:10:00,24.49,24.5,24.46,24.48,24300.0,16.498,16.5047,16.4778,16.4912,24300.0
2014-04-23 11:15:00,24.48,24.5,24.47,24.47,21700.0,16.4912,16.5047,16.4845,16.4845,21700.0
2014-04-23 11:20:00,24.47,24.5,24.41,24.41,54300.0,16.4845,16.5047,16.4441,16.4441,54300.0
2014-04-23 11:25:00,24.41,24.49,24.41,24.49,14300.0,16.4441,16.498,16.4441,16.498,14300.0
2014-04-23 11:30:00,24.49,24.52,24.49,24.5,18400.0,16.498,16.5182,16.498,16.5047,18400.0
2014-04-23 11:35:00,24.51,24.54,24.5,24.52,14800.0,16.5114,16.5317,16.5047,16.5182,14800.0
2014-04-23 11:40:00,24.52,24.53,24.5,24.5,11200.0,16.5182,16.5249,16.5047,16.5047,11200.0
2014-04-23 11:45:00,24.5,24.52,24.5,24.51,14900.0,16.5047,16.5182,16.5047,16.5114,14900.0
2014-04-23 11:50:00,24.51,24.51,24.48,24.51,18400.0,16.5114,16.5114,16.4912,16.5114,18400.0
2014-04-23 11:55:00,24.5,24.5,24.46,24.46,13700.0,16.5047,16.5047,16.4778,16.4778,13700.0
2014-04-23 12:00:00,24.47,24.49,24.46,24.49,14700.0,16.4845,16.498,16.4778,16.498,14700.0
2014-04-23 12:05:00,24.48,24.5,24.45,24.46,16700.0,16.4912,16.5047,16.471,16.4778,16700.0
2014-04-23 12:10:00,24.45,24.49,24.45,24.49,15900.0,16.471,16.498,16.471,16.498,15900.0
2014-04-23 12:15:00,24.49,24.49,24.45,24.47,16500.0,16.498,16.498,16.471,16.4845,16500.0
2014-04-23 12:20:00,24.48,24.5,24.46,24.47,23200.0,16.4912,16.5047,16.4778,16.4845,23200.0
2014-04-23 12:25:00,24.46,24.48,24.45,24.47,33600.0,16.4778,16.4912,16.471,16.4845,33600.0
2014-04-23 12:30:00,24.47,24.52,24.47,24.48,24800.0,16.4845,16.5182,16.4845,16.4912,24800.0
2014-04-23 12:35:00,24.48,24.5,24.46,24.46,10200.0,16.4912,16.5047,16.4778,16.4778,10200.0
2014-04-23 12:40:00,24.46,24.5,24.45,24.45,12800.0,16.4778,16.5047,16.471,16.471,12800.0
2014-04-23 12:45:00,24.45,24.48,24.44,24.45,11800.0,16.471,16.4912,16.4643,16.471,11800.0
2014-04-23 12:50:00,24.44,24.46,24.42,24.43,17200.0,16.4643,16.4778,16.4508,16.4576,17200.0
2014-04-23 12:55:00,24.43,24.45,24.4,24.41,23400.0,16.4576,16.471,16.4373,16.4441,23400.0
2014-04-23 13:00:00,24.41,24.45,24.4,24.44,17100.0,16.4441,16.471,16.4373,16.4643,17100.0
2014-04-23 13:05:00,24.44,24.45,24.41,24.43,19500.0,16.4643,16.471,16.4441,16.4576,19500.0
2014-04-23 13:10:00,24.42,24.44,24.41,24.43,6900.0,16.4508,16.4643,16.4441,16.4576,6900.0
2014-04-23 13:15:00,24.41,24.45,24.41,24.42,25300.0,16.4441,16.471,16.4441,16.4508,25300.0
2014-04-23 13:20:00,24.41,24.41,24.4,24.41,14100.0,16.4441,16.4441,16.4373,16.4441,14100.0
2014-04-23 13:25:00,24.4,24.42,24.4,24.41,22800.0,16.4373,16.4508,16.4373,16.4441,22800.0
2014-04-23 13:30:00,24.42,24.42,24.35,24.37,41300.0,16.4508,16.4508,16.4037,16.4171,41300.0
2014-04-23 13:35:00,24.38,24.38,24.35,24.35,28800.0,16.4239,16.4239,16.4037,16.4037,28800.0
2014-04-23 13:40:00,24.35,24.41,24.35,24.36,16900.0,16.4037,16.4441,16.4037,16.4104,16900.0
2014-04-23 13:45:00,24.37,24.39,24.36,24.39,21500.0,16.4171,16.4306,16.4104,16.4306,21500.0
2014-04-23 13:50:00,24.4,24.41,24.36,24.39,25100.0,16.4373,16.4441,16.4104,16.4306,25100.0
2014-04-23 13:55:00,24.38,24.41,24.37,24.38,18600.0,16.4239,16.4441,16.4171,16.4239,18600.0
2014-04-23 14:00:00,24.38,24.4,24.34,24.36,52100.0,16.4239,16.4373,16.3969,16.4104,52100.0
2014-04-23 14:05:00,24.36,24.37,24.33,24.36,20500.0,16.4104,16.4171,16.3902,16.4104,20500.0
2014-04-23 14:10:00,24.37,24.39,24.36,24.37,16000.0,16.4171,16.4306,16.4104,16.4171,16000.0
2014-04-23 14:15:00,24.36,24.38,24.35,24.38,37800.0,16.4104,16.4239,16.4037,16.4239,37800.0
2014-04-23 14:20:00,24.38,24.39,24.37,24.38,13400.0,16.4239,16.4306,16.4171,16.4239,13400.0
2014-04-23 14:25:00,24.38,24.41,24.38,24.41,16500.0,16.4239,16.4441,16.4239,16.4441,16500.0
2014-04-23 14:30:00,24.4,24.41,24.39,24.39,25000.0,16.4373,16.4441,16.4306,16.4306,25000.0
2014-04-23 14:35:00,24.39,24.42,24.38,24.39,25100.0,16.4306,16.4508,16.4239,16.4306,25100.0
2014-04-23 14:40:00,24.39,24.41,24.38,24.39,12500.0,16.4306,16.4441,16.4239,16.4306,12500.0
2014-04-23 14:45:00,24.39,24.41,24.38,24.39,65300.0,16.4306,16.4441,16.4239,16.4306,65300.0
2014-04-23 14:50:00,24.38,24.41,24.37,24.38,29200.0,16.4239,16.4441,16.4171,16.4239,29200.0
2014-04-23 14:55:00,24.39,24.41,24.38,24.39,20000.0,16.4306,16.4441,16.4239,16.4306,20000.0
2014-04-23 15:00:00,24.38,24.4,24.38,24.38,24100.0,16.4239,16.4373,16.4239,16.4239,24100.0
2014-04-23 15:05:00,24.38,24.4,24.35,24.37,33300.0,16.4239,16.4373,16.4037,16.4171,33300.0
2014-04-23 15:10:00,24.37,24.37,24.33,24.35,37200.0,16.4171,16.4171,16.3902,16.4037,37200.0
2014-04-23 15:15:00,24.35,24.35,24.33,24.34,36700.0,16.4037,16.4037,16.3902,16.3969,36700.0
2014-04-23 15:20:00,24.34,24.35,24.33,24.33,27600.0,16.3969,16.4037,16.3902,16.3902,27600.0
2014-04-23 15:25:00,24.33,24.34,24.3,24.3,44400.0,16.3902,16.3969,16.37,16.37,44400.0
2014-04-23 15:30:00,24.3,24.32,24.3,24.3,31300.0,16.37,16.3835,16.37,16.37,31300.0
2014-04-23 15:35:00,24.3,24.31,24.29,24.29,45800.0,16.37,16.3767,16.3632,16.3632,45800.0
2014-04-23 15:40:00,24.3,24.31,24.28,24.31,86500.0,16.37,16.3767,16.3565,16.3767,86500.0
2014-04-23 15:45:00,24.3,24.31,24.28,24.3,130200.0,16.37,16.3767,16.3565,16.37,130200.0
2014-04-23 15:50:00,24.3,24.3,24.28,24.28,93400.0,16.37,16.37,16.3565,16.3565,93400.0
2014-04-23 15:55:00,24.29,24.3,24.27,24.28,201200.0,16.3632,16.37,16.3498,16.3565,201200.0
2014-04-24 09:30:00,24.34,24.34,24.22,24.25,88500.0,16.3969,16.3969,16.3161,16.3363,88500.0
2014-04-24 09:35:00,24.28,24.29,24.22,24.23,41800.0,16.3565,16.3632,16.3161,16.3228,41800.0
2014-04-24 09:40:00,24.23,24.32,24.21,24.24,40400.0,16.3228,16.3835,16.3094,16.3296,40400.0
2014-04-24 09:45:00,24.22,24.29,24.16,24.21,57800.0,16.3161,16.3632,16.2757,16.3094,57800.0
2014-04-24 09:50:00,24.2,24.22,24.17,24.22,53000.0,16.3026,16.3161,16.2824,16.3161,53000.0
2014-04-24 09:55:00,24.23,24.25,24.19,24.21,29100.0,16.3228,16.3363,16.2959,16.3094,29100.0
2014-04-24 10:00:00,24.2,24.23,24.16,24.19,48000.0,16.3026,16.3228,16.2757,16.2959,48000.0
2014-04-24 10:05:00,24.19,24.24,24.15,24.17,50700.0,16.2959,16.3296,16.2689,16.2824,50700.0
2014-04-24 10:10:00,24.17,24.25,24.16,24.23,31500.0,16.2824,16.3363,16.2757,16.3228,31500.0
2014-04-24 10:15:00,24.24,24.35,24.23,24.34,122900.0,16.3296,16.4037,16.3228,16.3969,122900.0
2014-04-24 10:20:00,24.33,24.41,24.3,24.39,88400.0,16.3902,16.4441,16.37,16.4306,88400.0
2014-04-24 10:25:00,24.39,24.42,24.35,24.4,86700.0,16.4306,16.4508,16.4037,16.4373,86700.0
2014-04-24 10:30:00,24.4,24.4,24.34,24.4,100300.0,16.4373,16.4373,16.3969,16.4373,100300.0
2014-04-24 10:35:00,24.4,24.42,24.39,24.39,75200.0,16.4373,16.4508,16.4306,16.4306,75200.0
2014-04-24 10:40:00,24.39,24.41,24.37,24.37,27500.0,16.4306,16.4441,16.4171,16.4171,27500.0
2014-04-24 10:45:00,24.38,24.41,24.33,24.34,31800.0,16.4239,16.4441,16.3902,16.3969,31800.0
2014-04-24 10:50:00,24.34,24.36,24.32,24.35,16500.0,16.3969,16.4104,16.3835,16.4037,16500.0
2014-04-24 10:55:00,24.35,24.36,24.31,24.32,54600.0,16.4037,16.4104,16.3767,16.3835,54600.0
2014-04-24 11:00:00,24.32,24.33,24.3,24.32,58800.0,16.3835,16.3902,16.37,16.3835,58800.0
2014-04-24 11:05:00,24.32,24.32,24.29,24.32,32300.0,16.3835,16.3835,16.3632,16.3835,32300.0
2014-04-24 11:10:00,24.32,24.33,24.3,24.3,47300.0,16.3835,16.3902,16.37,16.37,47300.0
2014-04-24 11:15:00,24.3,24.33,24.3,24.33,35400.0,16.37,16.3902,16.37,16.3902,35400.0
2014-04-24 11:20:00,24.33,24.39,24.33,24.36,35300.0,16.3902,16.4306,16.3902,16.4104,35300.0
2014-04-24 11:25:00,24.37,24.4,24.37,24.39,36900.0,16.4171,16.4373,16.4171,16.4306,36900.0
2014-04-24 11:30:00,24.4,24.4,24.38,24.38,30500.0,16.4373,16.4373,16.4239,16.4239,30500.0
2014-04-24 11:35:00,24.39,24.42,24.36,24.42,50200.0,16.4306,16.4508,16.4104,16.4508,50200.0
2014-04-24 11:40:00,24.41,24.45,24.4,24.42,49200.0,16.4441,16.471,16.4373,16.4508,49200.0
2014-04-24 11:45:00,24.43,24.43,24.39,24.41,21000.0,16.4576,16.4576,16.4306,16.4441,21000.0
2014-04-24 11:50:00,24.41,24.41,24.38,24.41,19000.0,16.4441,16.4441,16.4239,16.4441,19000.0
2014-04-24 11:55:00,24.41,24.41,24.4,24.41,14700.0,16.4441,16.4441,16.4373,16.4441,14700.0
2014-04-24 12:00:00,24.41,24.41,24.37,24.37,32900.0,16.4441,16.4441,16.4171,16.4171,32900.0
2014-04-24 12:05:00,24.38,24.4,24.38,24.39,25000.0,16.4239,16.4373,16.4239,16.4306,25000.0
2014-04-24 12:10:00,24.4,24.42,24.39,24.39,91900.0,16.4373,16.4508,16.4306,16.4306,91900.0
2014-04-24 12:15:00,24.39,24.41,24.38,24.38,176000.0,16.4306,16.4441,16.4239,16.4239,176000.0
2014-04-24 12:20:00,24.39,24.41,24.37,24.41,172100.0,16.4306,16.4441,16.4171,16.4441,172100.0
2014-04-24 12:25:00,24.41,24.45,24.4,24.45,74600.0,16.4441,16.471,16.4373,16.471,74600.0
2014-04-24 12:30:00,24.44,24.46,24.43,24.45,42600.0,16.4643,16.4778,16.4576,16.471,42600.0
2014-04-24 12:35:00,24.45,24.47,24.44,24.46,24900.0,16.471,16.4845,16.4643,16.4778,24900.0
2014-04-24 12:40:00,24.46,24.46,24.44,24.45,43800.0,16.4778,16.4778,16.4643,16.471,43800.0
2014-04-24 12:45:00,24.44,24.44,24.41,24.42,30700.0,16.4643,16.4643,16.4441,16.4508,30700.0
2014-04-24 12:50:00,24.41,24.44,24.4,24.44,19300.0,16.4441,16.4643,16.4373,16.4643,19300.0
2014-04-24 12:55:00,24.44,24.45,24.43,24.45,34100.0,16.4643,16.471,16.4576,16.471,34100.0
2014-04-24 13:00:00,24.44,24.44,24.43,24.44,9700.0,16.4643,16.4643,16.4576,16.4643,9700.0
2014-04-24 13:05:00,24.43,24.44,24.4,24.41,11000.0,16.4576,16.4643,16.4373,16.4441,11000.0
2014-04-24 13:10:00,24.41,24.43,24.4,24.43,12900.0,16.4441,16.4576,16.4373,16.4576,12900.0
2014-04-24 13:15:00,24.43,24.44,24.42,24.44,15300.0,16.4576,16.4643,16.4508,16.4643,15300.0
2014-04-24 13:20:00,24.44,24.44,24.42,24.43,19100.0,16.4643,16.4643,16.4508,16.4576,19100.0
2014-04-24 13:25:00,24.43,24.44,24.4,24.4,25800.0,16.4576,16.4643,16.4373,16.4373,25800.0
2014-04-24 13:30:00,24.4,24.41,24.39,24.39,26500.0,16.4373,16.4441,16.4306,16.4306,26500.0
2014-04-24 13:35:00,24.39,24.4,24.3,24.31,53000.0,16.4306,16.4373,16.37,16.3767,53000.0
2014-04-24 13:40:00,24.3,24.31,24.29,24.3,30000.0,16.37,16.3767,16.3632,16.37,30000.0
2014-04-24 13:45:00,24.31,24.31,24.24,24.25,32100.0,16.3767,16.3767,16.3296,16.3363,32100.0
2014-04-24 13:50:00,24.25,24.28,24.25,24.27,14600.0,16.3363,16.3565,16.3363,16.3498,14600.0
2014-04-24 13:55:00,24.27,24.28,24.23,24.23,13900.0,16.3498,16.3565,16.3228,16.3228,13900.0
2014-04-24 14:00:00,24.22,24.24,24.21,24.22,26800.0,16.3161,16.3296,16.3094,16.3161,26800.0
2014-04-24 14:05:00,24.22,24.23,24.2,24.2,35700.0,16.3161,16.3228,16.3026,16.3026,35700.0
2014-04-24 14:10:00,24.21,24.23,24.17,24.23,97200.0,16.3094,16.3228,16.2824,16.3228,97200.0
2014-04-24 14:15:00,24.23,24.23,24.19,24.19,36500.0,16.3228,16.3228,16.2959,16.2959,36500.0
2014-04-24 14:20:00,24.2,24.2,24.16,24.17,41000.0,16.3026,16.3026,16.2757,16.2824,41000.0
2014-04-24 14:25:00,24.16,24.18,24.16,24.17,34000.0,16.2757,16.2891,16.2757,16.2824,34000.0
2014-04-24 14:30:00,24.18,24.22,24.16,24.22,93400.0,16.2891,16.3161,16.2757,16.3161,93400.0
2014-04-24 14:35:00,24.22,24.23,24.2,24.22,56500.0,16.3161,16.3228,16.3026,16.3161,56500.0
2014-04-24 14:40:00,24.22,24.24,24.19,24.19,32900.0,16.3161,16.3296,16.2959,16.2959,32900.0
2014-04-24 14:45:00,24.2,24.21,24.18,24.21,93400.0,16.3026,16.3094,16.2891,16.3094,93400.0
2014-04-24 14:50:00,24.21,24.23,24.2,24.21,16500.0,16.3094,16.3228,16.3026,16.3094,16500.0
2014-04-24 14:55:00,24.22,24.23,24.21,24.23,55500.0,16.3161,16.3228,16.3094,16.3228,55500.0
2014-04-24 15:00:00,24.23,24.25,24.2,24.24,37900.0,16.3228,16.3363,16.3026,16.3296,37900.0
2014-04-24 15:05:00,24.25,24.25,24.2,24.2,63400.0,16.3363,16.3363,16.3026,16.3026,63400.0
2014-04-24 15:10:00,24.2,24.21,24.2,24.21,8300.0,16.3026,16.3094,16.3026,16.3094,8300.0
2014-04-24 15:15:00,24.21,24.25,24.21,24.22,48100.0,16.3094,16.3363,16.3094,16.3161,48100.0
2014-04-24 15:20:00,24.22,24.23,24.19,24.2,38100.0,16.3161,16.3228,16.2959,16.3026,38100.0
2014-04-24 15:25:00,24.2,24.2,24.19,24.2,25200.0,16.3026,16.3026,16.2959,16.3026,25200.0
2014-04-24 15:30:00,24.2,24.2,24.18,24.2,43600.0,16.3026,16.3026,16.2891,16.3026,43600.0
2014-04-24 15:35:00,24.2,24.2,24.17,24.2,42500.0,16.3026,16.3026,16.2824,16.3026,42500.0
2014-04-24 15:40:00,24.2,24.21,24.17,24.18,63600.0,16.3026,16.3094,16.2824,16.2891,63600.0
2014-04-24 15:45:00,24.18,24.21,24.18,24.2,85000.0,16.2891,16.3094,16.2891,16.3026,85000.0
2014-04-24 15:50:00,24.2,24.2,24.19,24.2,56300.0,16.3026,16.3026,16.2959,16.3026,56300.0
2014-04-24 15:55:00,24.2,24.21,24.18,24.18,236400.0,16.3026,16.3094,16.2891,16.2891,236400.0
2014-04-25 09:30:00,24.18,24.23,24.1,24.18,90200.0,16.2891,16.3228,16.2352,16.2891,90200.0
2014-04-25 09:35:00,24.16,24.2,24.07,24.09,61400.0,16.2757,16.3026,16.215,16.2285,61400.0
2014-04-25 09:40:00,24.09,24.12,23.87,23.88,167400.0,16.2285,16.2487,16.0803,16.087,167400.0
2014-04-25 09:45:00,23.88,24.12,23.88,24.1,100100.0,16.087,16.2487,16.087,16.2352,100100.0
2014-04-25 09:50:00,24.11,24.16,24.09,24.14,83000.0,16.242,16.2757,16.2285,16.2622,83000.0
2014-04-25 09:55:00,24.14,24.16,24.11,24.14,23700.0,16.2622,16.2757,16.242,16.2622,23700.0
2014-04-25 10:00:00,24.13,24.16,24.08,24.16,63800.0,16.2555,16.2757,16.2218,16.2757,63800.0
2014-04-25 10:05:00,24.15,24.2,24.12,24.19,42700.0,16.2689,16.3026,16.2487,16.2959,42700.0
2014-04-25 10:10:00,24.2,24.22,24.16,24.2,66700.0,16.3026,16.3161,16.2757,16.3026,66700.0
2014-04-25 10:15:00,24.21,24.25,24.18,24.2,65700.0,16.3094,16.3363,16.2891,16.3026,65700.0
2014-04-25 10:20:00,24.2,24.23,24.17,24.18,42100.0,16.3026,16.3228,16.2824,16.2891,42100.0
2014-04-25 10:25:00,24.18,24.3,24.17,24.23,84400.0,16.2891,16.37,16.2824,16.3228,84400.0
2014-04-25 10:30:00,24.23,24.25,24.16,24.22,315300.0,16.3228,16.3363,16.2757,16.3161,315300.0
2014-04-25 10:35:00,24.2,24.23,24.17,24.22,89400.0,16.3026,16.3228,16.2824,16.3161,89400.0
2014-04-25 10:40:00,24.21,24.24,24.17,24.23,76500.0,16.3094,16.3296,16.2824,16.3228,76500.0
2014-04-25 10:45:00,24.23,24.28,24.21,24.21,83300.0,16.3228,16.3565,16.3094,16.3094,83300.0
2014-04-25 10:50:00,24.21,24.22,24.11,24.12,89700.0,16.3094,16.3161,16.242,16.2487,89700.0
2014-04-25 10:55:00,24.11,24.16,24.1,24.15,56200.0,16.242,16.2757,16.2352,16.2689,56200.0
2014-04-25 11:00:00,24.15,24.21,24.12,24.19,51700.0,16.2689,16.3094,16.2487,16.2959,51700.0
2014-04-25 11:05:00,24.19,24.2,24.14,24.15,55400.0,16.2959,16.3026,16.2622,16.2689,55400.0
2014-04-25 11:10:00,24.16,24.19,24.14,24.18,31200.0,16.2757,16.2959,16.2622,16.2891,31200.0
2014-04-25 11:15:00,24.19,24.21,24.14,24.18,61700.0,16.2959,16.3094,16.2622,16.2891,61700.0
2014-04-25 11:20:00,24.18,24.22,24.18,24.2,26500.0,16.2891,16.3161,16.2891,16.3026,26500.0
2014-04-25 11:25:00,24.19,24.23,24.17,24.19,46900.0,16.2959,16.3228,16.2824,16.2959,46900.0
2014-04-25 11:30:00,24.19,24.25,24.19,24.25,31500.0,16.2959,16.3363,16.2959,16.3363,31500.0
2014-04-25 11:35:00,24.25,24.3,24.24,24.27,773600.0,16.3363,16.37,16.3296,16.3498,773600.0
2014-04-25 11:40:00,24.28,24.3,24.23,24.24,70300.0,16.3565,16.37,16.3228,16.3296,70300.0
2014-04-25 11:45:00,24.24,24.25,24.18,24.18,82500.0,16.3296,16.3363,16.2891,16.2891,82500.0
2014-04-25 11:50:00,24.17,24.18,24.13,24.16,87400.0,16.2824,16.2891,16.2555,16.2757,87400.0
2014-04-25 11:55:00,24.16,24.17,24.11,24.16,72500.0,16.2757,16.2824,16.242,16.2757,72500.0
2014-04-25 12:00:00,24.16,24.18,24.14,24.17,39700.0,16.2757,16.2891,16.2622,16.2824,39700.0
2014-04-25 12:05:00,24.17,24.21,24.17,24.19,64200.0,16.2824,16.3094,16.2824,16.2959,64200.0
2014-04-25 12:10:00,24.2,24.25,24.2,24.22,26200.0,16.3026,16.3363,16.3026,16.3161,26200.0
2014-04-25 12:15:00,24.22,24.32,24.22,24.29,33700.0,16.3161,16.3835,16.3161,16.3632,33700.0
2014-04-25 12:20:00,24.29,24.29,24.26,24.27,58000.0,16.3632,16.3632,16.343,16.3498,58000.0
2014-04-25 12:25:00,24.26,24.32,24.26,24.32,56600.0,16.343,16.3835,16.343,16.3835,56600.0
2014-04-25 12:30:00,24.32,24.32,24.27,24.28,82900.0,16.3835,16.3835,16.3498,16.3565,82900.0
2014-04-25 12:35:00,24.27,24.27,24.23,24.23,87300.0,16.3498,16.3498,16.3228,16.3228,87300.0
2014-04-25 12:40:00,24.24,24.24,24.19,24.24,49200.0,16.3296,16.3296,16.2959,16.3296,49200.0
2014-04-25 12:45:00,24.25,24.26,24.23,24.24,27300.0,16.3363,16.343,16.3228,16.3296,27300.0
2014-04-25 12:50:00,24.24,24.25,24.21,24.21,33800.0,16.3296,16.3363,16.3094,16.3094,33800.0
2014-04-25 12:55:00,24.22,24.23,24.17,24.19,29600.0,16.3161,16.3228,16.2824,16.2959,29600.0
2014-04-25 13:00:00,24.2,24.23,24.18,24.2,33200.0,16.3026,16.3228,16.2891,16.3026,33200.0
2014-04-25 13:05:00,24.19,24.21,24.17,24.21,39800.0,16.2959,16.3094,16.2824,16.3094,39800.0
2014-04-25 13:10:00,24.21,24.21,24.18,24.19,12200.0,16.3094,16.3094,16.2891,16.2959,12200.0
2014-04-25 13:15:00,24.19,24.25,24.19,24.25,62600.0,16.2959,16.3363,16.2959,16.3363,62600.0
2014-04-25 13:20:00,24.25,24.3,24.24,24.28,52100.0,16.3363,16.37,16.3296,16.3565,52100.0
2014-04-25 13:25:00,24.28,24.29,24.25,24.26,74600.0,16.3565,16.3632,16.3363,16.343,74600.0
2014-04-25 13:30:00,24.26,24.28,24.25,24.26,105900.0,16.343,16.3565,16.3363,16.343,105900.0
2014-04-25 13:35:00,24.26,24.27,24.22,24.26,109000.0,16.343,16.3498,16.3161,16.343,109000.0
2014-04-25 13:40:00,24.26,24.27,24.26,24.27,35200.0,16.343,16.3498,16.343,16.3498,35200.0
2014-04-25 13:45:00,24.27,24.27,24.24,24.26,44300.0,16.3498,16.3498,16.3296,16.343,44300.0
2014-04-25 13:50:00,24.26,24.27,24.25,24.26,70300.0,16.343,16.3498,16.3363,16.343,70300.0
2014-04-25 13:55:00,24.26,24.3,24.26,24.27,33700.0,16.343,16.37,16.343,16.3498,33700.0
2014-04-25 14:00:00,24.27,24.29,24.24,24.26,72900.0,16.3498,16.3632,16.3296,16.343,72900.0
2014-04-25 14:05:00,24.26,24.31,24.24,24.31,75200.0,16.343,16.3767,16.3296,16.3767,75200.0
2014-04-25 14:10:00,24.3,24.35,24.29,24.29,91400.0,16.37,16.4037,16.3632,16.3632,91400.0
2014-04-25 14:15:00,24.29,24.32,24.27,24.31,38600.0,16.3632,16.3835,16.3498,16.3767,38600.0
2014-04-25 14:20:00,24.31,24.32,24.27,24.32,78500.0,16.3767,16.3835,16.3498,16.3835,78500.0
2014-04-25 14:25:00,24.32,24.32,24.28,24.31,52000.0,16.3835,16.3835,16.3565,16.3767,52000.0
2014-04-25 14:30:00,24.3,24.31,24.26,24.3,83500.0,16.37,16.3767,16.343,16.37,83500.0
2014-04-25 14:35:00,24.31,24.33,24.28,24.3,90900.0,16.3767,16.3902,16.3565,16.37,90900.0
2014-04-25 14:40:00,24.29,24.31,24.29,24.3,46600.0,16.3632,16.3767,16.3632,16.37,46600.0
2014-04-25 14:45:00,24.3,24.32,24.26,24.3,73700.0,16.37,16.3835,16.343,16.37,73700.0
2014-04-25 14:50:00,24.3,24.33,24.29,24.32,37800.0,16.37,16.3902,16.3632,16.3835,37800.0
2014-04-25 14:55:00,24.31,24.33,24.29,24.33,124500.0,16.3767,16.3902,16.3632,16.3902,124500.0
2014-04-25 15:00:00,24.32,24.33,24.29,24.3,73600.0,16.3835,16.3902,16.3632,16.37,73600.0
2014-04-25 15:05:00,24.29,24.32,24.27,24.27,87200.0,16.3632,16.3835,16.3498,16.3498,87200.0
2014-04-25 15:10:00,24.28,24.3,24.26,24.29,58600.0,16.3565,16.37,16.343,16.3632,58600.0
2014-04-25 15:15:00,24.28,24.28,24.25,24.25,61300.0,16.3565,16.3565,16.3363,16.3363,61300.0
2014-04-25 15:20:00,24.25,24.27,24.25,24.27,91100.0,16.3363,16.3498,16.3363,16.3498,91100.0
2014-04-25 15:25:00,24.27,24.3,24.25,24.3,97300.0,16.3498,16.37,16.3363,16.37,97300.0
2014-04-25 15:30:00,24.3,24.35,24.3,24.34,158300.0,16.37,16.4037,16.37,16.3969,158300.0
2014-04-25 15:35:00,24.34,24.34,24.29,24.3,172200.0,16.3969,16.3969,16.3632,16.37,172200.0
2014-04-25 15:40:00,24.3,24.35,24.28,24.32,152900.0,16.37,16.4037,16.3565,16.3835,152900.0
2014-04-25 15:45:00,24.32,24.33,24.3,24.31,269300.0,16.3835,16.3902,16.37,16.3767,269300.0
2014-04-25 15:50:00,24.3,24.37,24.3,24.37,216700.0,16.37,16.4171,16.37,16.4171,216700.0
2014-04-25 15:55:00,24.37,24.4,24.36,24.37,535400.0,16.4171,16.4373,16.4104,16.4171,535400.0
2014-04-28 09:30:00,24.6,24.77,24.5,24.72,271700.0,16.5721,16.6866,16.5047,16.6529,271700.0
2014-04-28 09:35:00,24.72,24.86,24.64,24.66,214000.0,16.6529,16.7472,16.599,16.6125,214000.0
2014-04-28 09:40:00,24.65,24.72,24.6,24.7,102400.0,16.6058,16.6529,16.5721,16.6394,102400.0
2014-04-28 09:45:00,24.69,24.76,24.69,24.74,336500.0,16.6327,16.6799,16.6327,16.6664,336500.0
2014-04-28 09:50:00,24.74,24.86,24.73,24.84,295400.0,16.6664,16.7472,16.6597,16.7338,295400.0
2014-04-28 09:55:00,24.84,24.98,24.81,24.96,262300.0,16.7338,16.8281,16.7135,16.8146,262300.0
2014-04-28 10:00:00,24.95,25.15,24.94,25.01,331000.0,16.8079,16.9426,16.8011,16.8483,331000.0
2014-04-28 10:05:00,25.0,25.05,24.91,25.03,170500.0,16.8415,16.8752,16.7809,16.8618,170500.0
2014-04-28 10:10:00,25.04,25.05,24.92,24.97,157400.0,16.8685,16.8752,16.7876,16.8213,157400.0
2014-04-28 10:15:00,24.98,25.03,24.97,25.03,199300.0,16.8281,16.8618,16.8213,16.8618,199300.0
2014-04-28 10:20:00,25.04,25.1,25.01,25.04,81000.0,16.8685,16.9089,16.8483,16.8685,81000.0
2014-04-28 10:25:00,25.05,25.05,24.99,25.01,75100.0,16.8752,16.8752,16.8348,16.8483,75100.0
2014-04-28 10:30:00,25.01,25.08,25.0,25.01,223700.0,16.8483,16.8954,16.8415,16.8483,223700.0
2014-04-28 10:35:00,25.0,25.07,24.99,25.06,110300.0,16.8415,16.8887,16.8348,16.882,110300.0
2014-04-28 10:40:00,25.06,25.18,25.04,25.17,121200.0,16.882,16.9628,16.8685,16.9561,121200.0
2014-04-28 10:45:00,25.18,25.19,25.12,25.16,119800.0,16.9628,16.9695,16.9224,16.9493,119800.0
2014-04-28 10:50:00,25.17,25.18,25.1,25.15,81800.0,16.9561,16.9628,16.9089,16.9426,81800.0
2014-04-28 10:55:00,25.14,25.19,25.13,25.17,141300.0,16.9359,16.9695,16.9291,16.9561,141300.0
2014-04-28 11:00:00,25.17,25.2,25.12,25.13,139900.0,16.9561,16.9763,16.9224,16.9291,139900.0
2014-04-28 11:05:00,25.13,25.2,25.13,25.19,48600.0,16.9291,16.9763,16.9291,16.9695,48600.0
2014-04-28 11:10:00,25.19,25.23,25.12,25.13,94700.0,16.9695,16.9965,16.9224,16.9291,94700.0
2014-04-28 11:15:00,25.12,25.19,25.07,25.19,55200.0,16.9224,16.9695,16.8887,16.9695,55200.0
2014-04-28 11:20:00,25.19,25.2,25.12,25.15,126100.0,16.9695,16.9763,16.9224,16.9426,126100.0
2014-04-28 11:25:00,25.15,25.16,24.96,24.99,163700.0,16.9426,16.9493,16.8146,16.8348,163700.0
2014-04-28 11:30:00,24.99,25.13,24.99,25.12,68300.0,16.8348,16.9291,16.8348,16.9224,68300.0
2014-04-28 11:35:00,25.12,25.21,25.12,25.21,66600.0,16.9224,16.983,16.9224,16.983,66600.0
2014-04-28 11:40:00,25.21,25.24,25.2,25.23,61400.0,16.983,17.0032,16.9763,16.9965,61400.0
2014-04-28 11:45:00,25.22,25.24,25.22,25.23,32600.0,16.9897,17.0032,16.9897,16.9965,32600.0
2014-04-28 11:50:00,25.24,25.25,25.23,25.24,51100.0,17.0032,17.01,16.9965,17.0032,51100.0
2014-04-28 11:55:00,25.23,25.24,25.14,25.14,108300.0,16.9965,17.0032,16.9359,16.9359,108300.0
2014-04-28 12:00:00,25.14,25.14,25.07,25.08,66200.0,16.9359,16.9359,16.8887,16.8954,66200.0
2014-04-28 12:05:00,25.08,25.11,25.06,25.09,44800.0,16.8954,16.9156,16.882,16.9022,44800.0
2014-04-28 12:10:00,25.1,25.25,25.1,25.24,61100.0,16.9089,17.01,16.9089,17.0032,61100.0
2014-04-28 12:15:00,25.25,25.25,25.21,25.25,47500.0,17.01,17.01,16.983,17.01,47500.0
2014-04-28 12:20:00,25.25,25.28,25.22,25.22,88500.0,17.01,17.0302,16.9897,16.9897,88500.0
2014-04-28 12:25:00,25.22,25.23,25.17,25.21,42500.0,16.9897,16.9965,16.9561,16.983,42500.0
2014-04-28 12:30:00,25.21,25.21,25.17,25.21,18800.0,16.983,16.983,16.9561,16.983,18800.0
2014-04-28 12:35:00,25.21,25.22,25.17,25.2,43300.0,16.983,16.9897,16.9561,16.9763,43300.0
2014-04-28 12:40:00,25.21,25.25,25.2,25.24,54800.0,16.983,17.01,16.9763,17.0032,54800.0
2014-04-28 12:45:00,25.24,25.35,25.24,25.35,112500.0,17.0032,17.0773,17.0032,17.0773,112500.0
2014-04-28 12:50:00,25.35,25.54,25.33,25.51,401900.0,17.0773,17.2053,17.0639,17.1851,401900.0
2014-04-28 12:55:00,25.51,25.53,25.43,25.52,175900.0,17.1851,17.1986,17.1312,17.1918,175900.0
2014-04-28 13:00:00,25.51,25.52,25.37,25.38,93400.0,17.1851,17.1918,17.0908,17.0975,93400.0
2014-04-28 13:05:00,25.39,25.39,25.33,25.37,69600.0,17.1043,17.1043,17.0639,17.0908,69600.0
2014-04-28 13:10:00,25.37,25.38,25.28,25.32,86700.0,17.0908,17.0975,17.0302,17.0571,86700.0
2014-04-28 13:15:00,25.33,25.39,25.32,25.39,42500.0,17.0639,17.1043,17.0571,17.1043,42500.0
2014-04-28 13:20:00,25.38,25.39,25.31,25.33,59400.0,17.0975,17.1043,17.0504,17.0639,59400.0
2014-04-28 13:25:00,25.32,25.4,25.32,25.4,61100.0,17.0571,17.111,17.0571,17.111,61100.0
2014-04-28 13:30:00,25.39,25.47,25.35,25.37,127600.0,17.1043,17.1582,17.0773,17.0908,127600.0
2014-04-28 13:35:00,25.37,25.42,25.36,25.4,128000.0,17.0908,17.1245,17.0841,17.111,128000.0
2014-04-28 13:40:00,25.4,25.41,25.38,25.39,43000.0,17.111,17.1177,17.0975,17.1043,43000.0
2014-04-28 13:45:00,25.39,25.44,25.36,25.44,34200.0,17.1043,17.138,17.0841,17.138,34200.0
2014-04-28 13:50:00,25.44,25.5,25.43,25.45,57300.0,17.138,17.1784,17.1312,17.1447,57300.0
2014-04-28 13:55:00,25.45,25.46,25.38,25.38,31000.0,17.1447,17.1514,17.0975,17.0975,31000.0
2014-04-28 14:00:00,25.38,25.39,25.3,25.39,48700.0,17.0975,17.1043,17.0436,17.1043,48700.0
2014-04-28 14:05:00,25.39,25.43,25.36,25.43,39700.0,17.1043,17.1312,17.0841,17.1312,39700.0
2014-04-28 14:10:00,25.44,25.53,25.44,25.48,66300.0,17.138,17.1986,17.138,17.1649,66300.0
2014-04-28 14:15:00,25.48,25.6,25.48,25.58,94100.0,17.1649,17.2457,17.1649,17.2323,94100.0
2014-04-28 14:20:00,25.57,25.63,25.56,25.63,64700.0,17.2255,17.2659,17.2188,17.2659,64700.0
2014-04-28 14:25:00,25.62,25.63,25.6,25.62,47900.0,17.2592,17.2659,17.2457,17.2592,47900.0
2014-04-28 14:30:00,25.61,25.63,25.58,25.62,227100.0,17.2525,17.2659,17.2323,17.2592,227100.0
2014-04-28 14:35:00,25.62,25.7,25.62,25.64,145600.0,17.2592,17.3131,17.2592,17.2727,145600.0
2014-04-28 14:40:00,25.63,25.64,25.58,25.63,35800.0,17.2659,17.2727,17.2323,17.2659,35800.0
2014-04-28 14:45:00,25.64,25.68,25.63,25.65,41200.0,17.2727,17.2996,17.2659,17.2794,41200.0
2014-04-28 14:50:00,25.65,25.67,25.64,25.67,36300.0,17.2794,17.2929,17.2727,17.2929,36300.0
2014-04-28 14:55:00,25.66,25.66,25.62,25.63,41000.0,17.2862,17.2862,17.2592,17.2659,41000.0
2014-04-28 15:00:00,25.63,25.63,25.54,25.56,94300.0,17.2659,17.2659,17.2053,17.2188,94300.0
2014-04-28 15:05:00,25.56,25.62,25.55,25.62,53700.0,17.2188,17.2592,17.2121,17.2592,53700.0
2014-04-28 15:10:00,25.62,25.64,25.61,25.63,70600.0,17.2592,17.2727,17.2525,17.2659,70600.0
2014-04-28 15:15:00,25.62,25.63,25.6,25.6,44400.0,17.2592,17.2659,17.2457,17.2457,44400.0
2014-04-28 15:20:00,25.61,25.61,25.53,25.54,141300.0,17.2525,17.2525,17.1986,17.2053,141300.0
2014-04-28 15:25:00,25.53,25.56,25.53,25.54,102700.0,17.1986,17.2188,17.1986,17.2053,102700.0
2014-04-28 15:30:00,25.53,25.55,25.53,25.55,68800.0,17.1986,17.2121,17.1986,17.2121,68800.0
2014-04-28 15:35:00,25.54,25.6,25.54,25.59,99400.0,17.2053,17.2457,17.2053,17.239,99400.0
2014-04-28 15:40:00,25.6,25.62,25.59,25.62,78700.0,17.2457,17.2592,17.239,17.2592,78700.0
2014-04-28 15:45:00,25.62,25.63,25.59,25.6,174300.0,17.2592,17.2659,17.239,17.2457,174300.0
2014-04-28 15:50:00,25.59,25.61,25.59,25.61,142900.0,17.239,17.2525,17.239,17.2525,142900.0
2014-04-28 15:55:00,25.61,25.61,25.56,25.56,308400.0,17.2525,17.2525,17.2188,17.2188,308400.0
2014-04-29 09:30:00,25.53,25.58,25.27,25.28,171700.0,17.1986,17.2323,17.0234,17.0302,171700.0
2014-04-29 09:35:00,25.29,25.29,24.93,24.96,244700.0,17.0369,17.0369,16.7944,16.8146,244700.0
2014-04-29 09:40:00,24.97,25.09,24.85,24.92,174200.0,16.8213,16.9022,16.7405,16.7876,174200.0
2014-04-29 09:45:00,24.91,25.13,24.9,25.1,93900.0,16.7809,16.9291,16.7742,16.9089,93900.0
2014-04-29 09:50:00,25.1,25.25,25.08,25.24,72100.0,16.9089,17.01,16.8954,17.0032,72100.0
2014-04-29 09:55:00,25.25,25.25,25.18,25.24,25300.0,17.01,17.01,16.9628,17.0032,25300.0
2014-04-29 10:00:00,25.25,25.32,25.2,25.23,49700.0,17.01,17.0571,16.9763,16.9965,49700.0
2014-04-29 10:05:00,25.23,25.27,25.18,25.2,58500.0,16.9965,17.0234,16.9628,16.9763,58500.0
2014-04-29 10:10:00,25.2,25.22,25.17,25.18,70900.0,16.9763,16.9897,16.9561,16.9628,70900.0
2014-04-29 10:15:00,25.18,25.28,25.18,25.26,56800.0,16.9628,17.0302,16.9628,17.0167,56800.0
2014-04-29 10:20:00,25.26,25.32,25.25,25.3,35100.0,17.0167,17.0571,17.01,17.0436,35100.0
2014-04-29 10:25:00,25.31,25.34,25.26,25.29,67800.0,17.0504,17.0706,17.0167,17.0369,67800.0
2014-04-29 10:30:00,25.28,25.4,25.28,25.39,49400.0,17.0302,17.111,17.0302,17.1043,49400.0
2014-04-29 10:35:00,25.39,25.39,25.29,25.35,54100.0,17.1043,17.1043,17.0369,17.0773,54100.0
2014-04-29 10:40:00,25.34,25.46,25.34,25.45,37600.0,17.0706,17.1514,17.0706,17.1447,37600.0
2014-04-29 10:45:00,25.45,25.56,25.42,25.56,85600.0,17.1447,17.2188,17.1245,17.2188,85600.0
2014-04-29 10:50:00,25.56,25.6,25.5,25.5,104500.0,17.2188,17.2457,17.1784,17.1784,104500.0
2014-04-29 10:55:00,25.48,25.53,25.44,25.48,19600.0,17.1649,17.1986,17.138,17.1649,19600.0
2014-04-29 11:00:00,25.47,25.62,25.47,25.62,82700.0,17.1582,17.2592,17.1582,17.2592,82700.0
2014-04-29 11:05:00,25.62,25.68,25.61,25.65,58900.0,17.2592,17.2996,17.2525,17.2794,58900.0
2014-04-29 11:10:00,25.65,25.66,25.59,25.6,42900.0,17.2794,17.2862,17.239,17.2457,42900.0
2014-04-29 11:15:00,25.6,25.63,25.59,25.61,17300.0,17.2457,17.2659,17.239,17.2525,17300.0
2014-04-29 11:20:00,25.61,25.67,25.6,25.67,18100.0,17.2525,17.2929,17.2457,17.2929,18100.0
2014-04-29 11:25:00,25.68,25.7,25.65,25.66,56800.0,17.2996,17.3131,17.2794,17.2862,56800.0
2014-04-29 11:30:00,25.66,25.68,25.63,25.66,31300.0,17.2862,17.2996,17.2659,17.2862,31300.0
2014-04-29 11:35:00,25.66,25.72,25.64,25.72,102000.0,17.2862,17.3266,17.2727,17.3266,102000.0
2014-04-29 11:40:00,25.72,25.73,25.67,25.68,48100.0,17.3266,17.3333,17.2929,17.2996,48100.0
2014-04-29 11:45:00,25.69,25.75,25.64,25.72,115500.0,17.3064,17.3468,17.2727,17.3266,115500.0
2014-04-29 11:50:00,25.72,25.75,25.67,25.72,69300.0,17.3266,17.3468,17.2929,17.3266,69300.0
2014-04-29 11:55:00,25.73,25.79,25.72,25.75,99400.0,17.3333,17.3737,17.3266,17.3468,99400.0
2014-04-29 12:00:00,25.76,25.77,25.69,25.7,28700.0,17.3535,17.3603,17.3064,17.3131,28700.0
2014-04-29 12:05:00,25.68,25.7,25.65,25.68,68800.0,17.2996,17.3131,17.2794,17.2996,68800.0
2014-04-29 12:10:00,25.68,25.71,25.67,25.7,45900.0,17.2996,17.3198,17.2929,17.3131,45900.0
2014-04-29 12:15:00,25.68,25.69,25.64,25.65,17900.0,17.2996,17.3064,17.2727,17.2794,17900.0
2014-04-29 12:20:00,25.66,25.71,25.66,25.7,14000.0,17.2862,17.3198,17.2862,17.3131,14000.0
2014-04-29 12:25:00,25.7,25.75,25.65,25.74,37500.0,17.3131,17.3468,17.2794,17.3401,37500.0
2014-04-29 12:30:00,25.74,25.75,25.73,25.74,46300.0,17.3401,17.3468,17.3333,17.3401,46300.0
2014-04-29 12:35:00,25.74,25.75,25.71,25.71,19400.0,17.3401,17.3468,17.3198,17.3198,19400.0
2014-04-29 12:40:00,25.72,25.72,25.68,25.69,11000.0,17.3266,17.3266,17.2996,17.3064,11000.0
2014-04-29 12:45:00,25.68,25.69,25.66,25.68,9400.0,17.2996,17.3064,17.2862,17.2996,9400.0
2014-04-29 12:50:00,25.67,25.71,25.67,25.7,13400.0,17.2929,17.3198,17.2929,17.3131,13400.0
2014-04-29 12:55:00,25.7,25.71,25.67,25.7,25600.0,17.3131,17.3198,17.2929,17.3131,25600.0
2014-04-29 13:00:00,25.71,25.71,25.68,25.7,24000.0,17.3198,17.3198,17.2996,17.3131,24000.0
2014-04-29 13:05:00,25.7,25.71,25.67,25.67,29800.0,17.3131,17.3198,17.2929,17.2929,29800.0
2014-04-29 13:10:00,25.67,25.69,25.61,25.61,26900.0,17.2929,17.3064,17.2525,17.2525,26900.0
2014-04-29 13:15:00,25.61,25.63,25.6,25.6,31800.0,17.2525,17.2659,17.2457,17.2457,31800.0
2014-04-29 13:20:00,25.6,25.64,25.6,25.63,16700.0,17.2457,17.2727,17.2457,17.2659,16700.0
2014-04-29 13:25:00,25.63,25.64,25.6,25.61,46000.0,17.2659,17.2727,17.2457,17.2525,46000.0
2014-04-29 13:30:00,25.61,25.62,25.59,25.61,27800.0,17.2525,17.2592,17.239,17.2525,27800.0
2014-04-29 13:35:00,25.62,25.63,25.59,25.61,20100.0,17.2592,17.2659,17.239,17.2525,20100.0
2014-04-29 13:40:00,25.61,25.64,25.59,25.6,24800.0,17.2525,17.2727,17.239,17.2457,24800.0
2014-04-29 13:45:00,25.6,25.63,25.6,25.63,16800.0,17.2457,17.2659,17.2457,17.2659,16800.0
2014-04-29 13:50:00,25.63,25.65,25.63,25.64,29300.0,17.2659,17.2794,17.2659,17.2727,29300.0
2014-04-29 13:55:00,25.64,25.66,25.62,25.65,28200.0,17.2727,17.2862,17.2592,17.2794,28200.0
2014-04-29 14:00:00,25.65,25.7,25.63,25.69,68400.0,17.2794,17.3131,17.2659,17.3064,68400.0
2014-04-29 14:05:00,25.69,25.71,25.67,25.67,39100.0,17.3064,17.3198,17.2929,17.2929,39100.0
2014-04-29 14:10:00,25.68,25.68,25.64,25.65,13100.0,17.2996,17.2996,17.2727,17.2794,13100.0
2014-04-29 14:15:00,25.66,25.71,25.64,25.71,54900.0,17.2862,17.3198,17.2727,17.3198,54900.0
2014-04-29 14:20:00,25.7,25.71,25.7,25.7,33900.0,17.3131,17.3198,17.3131,17.3131,33900.0
2014-04-29 14:25:00,25.71,25.71,25.66,25.67,58400.0,17.3198,17.3198,17.2862,17.2929,58400.0
2014-04-29 14:30:00,25.67,25.72,25.67,25.72,46700.0,17.2929,17.3266,17.2929,17.3266,46700.0
2014-04-29 14:35:00,25.72,25.75,25.71,25.75,22800.0,17.3266,17.3468,17.3198,17.3468,22800.0
2014-04-29 14:40:00,25.74,25.75,25.74,25.75,19400.0,17.3401,17.3468,17.3401,17.3468,19400.0
2014-04-29 14:45:00,25.75,25.75,25.74,25.75,46700.0,17.3468,17.3468,17.3401,17.3468,46700.0
2014-04-29 14:50:00,25.75,25.75,25.72,25.75,74700.0,17.3468,17.3468,17.3266,17.3468,74700.0
2014-04-29 14:55:00,25.75,25.75,25.73,25.73,34100.0,17.3468,17.3468,17.3333,17.3333,34100.0
2014-04-29 15:00:00,25.74,25.75,25.72,25.73,36600.0,17.3401,17.3468,17.3266,17.3333,36600.0
2014-04-29 15:05:00,25.72,25.74,25.71,25.71,46700.0,17.3266,17.3401,17.3198,17.3198,46700.0
2014-04-29 15:10:00,25.72,25.72,25.71,25.72,26200.0,17.3266,17.3266,17.3198,17.3266,26200.0
2014-04-29 15:15:00,25.72,25.76,25.71,25.75,48300.0,17.3266,17.3535,17.3198,17.3468,48300.0
2014-04-29 15:20:00,25.76,25.76,25.74,25.75,61400.0,17.3535,17.3535,17.3401,17.3468,61400.0
2014-04-29 15:25:00,25.75,25.76,25.74,25.75,35700.0,17.3468,17.3535,17.3401,17.3468,35700.0
2014-04-29 15:30:00,25.75,25.76,25.73,25.75,76000.0,17.3468,17.3535,17.3333,17.3468,76000.0
2014-04-29 15:35:00,25.75,25.75,25.71,25.73,58100.0,17.3468,17.3468,17.3198,17.3333,58100.0
2014-04-29 15:40:00,25.74,25.74,25.71,25.73,74200.0,17.3401,17.3401,17.3198,17.3333,74200.0
2014-04-29 15:45:00,25.73,25.76,25.72,25.76,85400.0,17.3333,17.3535,17.3266,17.3535,85400.0
2014-04-29 15:50:00,25.76,25.79,25.75,25.78,144700.0,17.3535,17.3737,17.3468,17.367,144700.0
2014-04-29 15:55:00,25.78,25.79,25.76,25.79,338800.0,17.367,17.3737,17.3535,17.3737,338800.0
2014-04-30 09:30:00,25.75,25.88,25.61,25.88,154800.0,17.3468,17.4344,17.2525,17.4344,154800.0
2014-04-30 09:35:00,25.88,25.99,25.81,25.86,75200.0,17.4344,17.5085,17.3872,17.4209,75200.0
2014-04-30 09:40:00,25.85,25.91,25.85,25.89,52800.0,17.4142,17.4546,17.4142,17.4411,52800.0
2014-04-30 09:45:00,25.89,25.94,25.81,25.83,107600.0,17.4411,17.4748,17.3872,17.4007,107600.0
2014-04-30 09:50:00,25.85,25.88,25.78,25.82,86300.0,17.4142,17.4344,17.367,17.3939,86300.0
2014-04-30 09:55:00,25.83,25.84,25.79,25.81,31000.0,17.4007,17.4074,17.3737,17.3872,31000.0
2014-04-30 10:00:00,25.8,25.85,25.77,25.77,204500.0,17.3805,17.4142,17.3603,17.3603,204500.0
2014-04-30 10:05:00,25.78,25.84,25.74,25.81,157600.0,17.367,17.4074,17.3401,17.3872,157600.0
2014-04-30 10:10:00,25.81,25.82,25.76,25.8,89600.0,17.3872,17.3939,17.3535,17.3805,89600.0
2014-04-30 10:15:00,25.8,25.83,25.74,25.76,100100.0,17.3805,17.4007,17.3401,17.3535,100100.0
2014-04-30 10:20:00,25.76,25.77,25.62,25.7,116200.0,17.3535,17.3603,17.2592,17.3131,116200.0
2014-04-30 10:25:00,25.7,25.74,25.65,25.67,86400.0,17.3131,17.3401,17.2794,17.2929,86400.0
2014-04-30 10:30:00,25.67,25.67,25.54,25.57,65700.0,17.2929,17.2929,17.2053,17.2255,65700.0
2014-04-30 10:35:00,25.57,25.57,25.48,25.5,80600.0,17.2255,17.2255,17.1649,17.1784,80600.0
2014-04-30 10:40:00,25.51,25.59,25.49,25.57,60100.0,17.1851,17.239,17.1716,17.2255,60100.0
2014-04-30 10:45:00,25.57,25.59,25.55,25.55,28800.0,17.2255,17.239,17.2121,17.2121,28800.0
2014-04-30 10:50:00,25.55,25.61,25.54,25.59,45200.0,17.2121,17.2525,17.2053,17.239,45200.0
2014-04-30 10:55:00,25.6,25.6,25.57,25.6,58800.0,17.2457,17.2457,17.2255,17.2457,58800.0
2014-04-30 11:00:00,25.59,25.61,25.57,25.6,18500.0,17.239,17.2525,17.2255,17.2457,18500.0
2014-04-30 11:05:00,25.59,25.63,25.57,25.61,51400.0,17.239,17.2659,17.2255,17.2525,51400.0
2014-04-30 11:10:00,25.61,25.62,25.57,25.57,19200.0,17.2525,17.2592,17.2255,17.2255,19200.0
2014-04-30 11:15:00,25.57,25.58,25.55,25.58,19000.0,17.2255,17.2323,17.2121,17.2323,19000.0
2014-04-30 11:20:00,25.58,25.61,25.57,25.6,29600.0,17.2323,17.2525,17.2255,17.2457,29600.0
2014-04-30 11:25:00,25.6,25.62,25.59,25.61,9300.0,17.2457,17.2592,17.239,17.2525,9300.0
2014-04-30 11:30:00,25.6,25.62,25.6,25.62,5800.0,17.2457,17.2592,17.2457,17.2592,5800.0
2014-04-30 11:35:00,25.62,25.63,25.61,25.62,18300.0,17.2592,17.2659,17.2525,17.2592,18300.0
2014-04-30 11:40:00,25.62,25.63,25.61,25.62,6200.0,17.2592,17.2659,17.2525,17.2592,6200.0
2014-04-30 11:45:00,25.63,25.63,25.57,25.57,19700.0,17.2659,17.2659,17.2255,17.2255,19700.0
2014-04-30 11:50:00,25.57,25.58,25.55,25.55,6300.0,17.2255,17.2323,17.2121,17.2121,6300.0
2014-04-30 11:55:00,25.56,25.6,25.55,25.6,20800.0,17.2188,17.2457,17.2121,17.2457,20800.0
2014-04-30 12:00:00,25.6,25.62,25.6,25.6,13500.0,17.2457,17.2592,17.2457,17.2457,13500.0
2014-04-30 12:05:00,25.59,25.6,25.59,25.6,10000.0,17.239,17.2457,17.239,17.2457,10000.0
2014-04-30 12:10:00,25.6,25.62,25.6,25.62,8400.0,17.2457,17.2592,17.2457,17.2592,8400.0
2014-04-30 12:15:00,25.62,25.63,25.61,25.63,18500.0,17.2592,17.2659,17.2525,17.2659,18500.0
2014-04-30 12:20:00,25.63,25.64,25.63,25.64,11100.0,17.2659,17.2727,17.2659,17.2727,11100.0
2014-04-30 12:25:00,25.64,25.68,25.64,25.67,9000.0,17.2727,17.2996,17.2727,17.2929,9000.0
2014-04-30 12:30:00,25.66,25.68,25.65,25.67,21600.0,17.2862,17.2996,17.2794,17.2929,21600.0
2014-04-30 12:35:00,25.67,25.69,25.66,25.68,20500.0,17.2929,17.3064,17.2862,17.2996,20500.0
2014-04-30 12:40:00,25.67,25.69,25.67,25.69,9300.0,17.2929,17.3064,17.2929,17.3064,9300.0
2014-04-30 12:45:00,25.69,25.7,25.68,25.69,8900.0,17.3064,17.3131,17.2996,17.3064,8900.0
2014-04-30 12:50:00,25.69,25.71,25.69,25.71,9400.0,17.3064,17.3198,17.3064,17.3198,9400.0
2014-04-30 12:55:00,25.71,25.71,25.69,25.69,12100.0,17.3198,17.3198,17.3064,17.3064,12100.0
2014-04-30 13:00:00,25.69,25.71,25.69,25.7,3300.0,17.3064,17.3198,17.3064,17.3131,3300.0
2014-04-30 13:05:00,25.71,25.73,25.7,25.72,6300.0,17.3198,17.3333,17.3131,17.3266,6300.0
2014-04-30 13:10:00,25.72,25.73,25.71,25.73,13800.0,17.3266,17.3333,17.3198,17.3333,13800.0
2014-04-30 13:15:00,25.73,25.74,25.72,25.74,19000.0,17.3333,17.3401,17.3266,17.3401,19000.0
2014-04-30 13:20:00,25.73,25.77,25.72,25.77,23900.0,17.3333,17.3603,17.3266,17.3603,23900.0
2014-04-30 13:25:00,25.76,25.77,25.74,25.75,22800.0,17.3535,17.3603,17.3401,17.3468,22800.0
2014-04-30 13:30:00,25.74,25.76,25.73,25.76,14800.0,17.3401,17.3535,17.3333,17.3535,14800.0
2014-04-30 13:35:00,25.75,25.77,25.74,25.75,13200.0,17.3468,17.3603,17.3401,17.3468,13200.0
2014-04-30 13:40:00,25.76,25.77,25.75,25.77,23400.0,17.3535,17.3603,17.3468,17.3603,23400.0
2014-04-30 13:45:00,25.77,25.78,25.76,25.77,5300.0,17.3603,17.367,17.3535,17.3603,5300.0
2014-04-30 13:50:00,25.78,25.78,25.77,25.78,8000.0,17.367,17.367,17.3603,17.367,8000.0
2014-04-30 13:55:00,25.78,25.8,25.78,25.79,25100.0,17.367,17.3805,17.367,17.3737,25100.0
2014-04-30 14:00:00,25.79,25.85,25.76,25.84,44200.0,17.3737,17.4142,17.3535,17.4074,44200.0
2014-04-30 14:05:00,25.83,25.84,25.74,25.8,26900.0,17.4007,17.4074,17.3401,17.3805,26900.0
2014-04-30 14:10:00,25.78,25.85,25.76,25.83,67100.0,17.367,17.4142,17.3535,17.4007,67100.0
2014-04-30 14:15:00,25.83,25.87,25.81,25.84,32800.0,17.4007,17.4276,17.3872,17.4074,32800.0
2014-04-30 14:20:00,25.84,25.86,25.82,25.85,18200.0,17.4074,17.4209,17.3939,17.4142,18200.0
2014-04-30 14:25:00,25.84,25.88,25.83,25.87,24500.0,17.4074,17.4344,17.4007,17.4276,24500.0
2014-04-30 14:30:00,25.88,25.9,25.87,25.89,19600.0,17.4344,17.4478,17.4276,17.4411,19600.0
2014-04-30 14:35:00,25.89,25.92,25.87,25.89,25800.0,17.4411,17.4613,17.4276,17.4411,25800.0
2014-04-30 14:40:00,25.89,25.95,25.88,25.94,42200.0,17.4411,17.4815,17.4344,17.4748,42200.0
2014-04-30 14:45:00,25.94,25.96,25.94,25.94,26700.0,17.4748,17.4883,17.4748,17.4748,26700.0
2014-04-30 14:50:00,25.94,26.0,25.92,25.99,72300.0,17.4748,17.5152,17.4613,17.5085,72300.0
2014-04-30 14:55:00,26.0,26.06,25.99,26.0,63700.0,17.5152,17.5556,17.5085,17.5152,63700.0
2014-04-30 15:00:00,26.0,26.0,25.91,25.94,26400.0,17.5152,17.5152,17.4546,17.4748,26400.0
2014-04-30 15:05:00,25.94,25.95,25.86,25.87,22500.0,17.4748,17.4815,17.4209,17.4276,22500.0
2014-04-30 15:10:00,25.87,25.92,25.86,25.86,29400.0,17.4276,17.4613,17.4209,17.4209,29400.0
2014-04-30 15:15:00,25.87,25.89,25.83,25.83,20400.0,17.4276,17.4411,17.4007,17.4007,20400.0
2014-04-30 15:20:00,25.83,25.85,25.82,25.82,34400.0,17.4007,17.4142,17.3939,17.3939,34400.0
2014-04-30 15:25:00,25.83,25.87,25.83,25.86,27400.0,17.4007,17.4276,17.4007,17.4209,27400.0
2014-04-30 15:30:00,25.87,25.89,25.86,25.87,70200.0,17.4276,17.4411,17.4209,17.4276,70200.0
2014-04-30 15:35:00,25.87,25.88,25.83,25.88,81900.0,17.4276,17.4344,17.4007,17.4344,81900.0
2014-04-30 15:40:00,25.88,25.95,25.87,25.95,53000.0,17.4344,17.4815,17.4276,17.4815,53000.0
2014-04-30 15:45:00,25.95,25.95,25.88,25.9,58000.0,17.4815,17.4815,17.4344,17.4478,58000.0
2014-04-30 15:50:00,25.91,25.96,25.9,25.95,73600.0,17.4546,17.4883,17.4478,17.4815,73600.0
2014-04-30 15:55:00,25.95,25.96,25.92,25.92,211400.0,17.4815,17.4883,17.4613,17.4613,211400.0
2014-05-01 09:30:00,26.13,26.28,26.05,26.08,118400.0,17.6028,17.7038,17.5489,17.5691,118400.0
2014-05-01 09:35:00,26.07,26.2,26.07,26.14,60300.0,17.5624,17.6499,17.5624,17.6095,60300.0
2014-05-01 09:40:00,26.15,26.4,26.15,26.36,112800.0,17.6163,17.7847,17.6163,17.7577,112800.0
2014-05-01 09:45:00,26.36,26.37,26.21,26.21,44400.0,17.7577,17.7645,17.6567,17.6567,44400.0
2014-05-01 09:50:00,26.21,26.28,26.15,26.17,45400.0,17.6567,17.7038,17.6163,17.6297,45400.0
2014-05-01 09:55:00,26.18,26.19,26.1,26.1,32400.0,17.6365,17.6432,17.5826,17.5826,32400.0
2014-05-01 10:00:00,26.09,26.13,26.08,26.12,29900.0,17.5758,17.6028,17.5691,17.596,29900.0
2014-05-01 10:05:00,26.14,26.23,26.14,26.21,35800.0,17.6095,17.6701,17.6095,17.6567,35800.0
2014-05-01 10:10:00,26.21,26.23,26.16,26.16,41900.0,17.6567,17.6701,17.623,17.623,41900.0
2014-05-01 10:15:00,26.16,26.17,26.08,26.12,35700.0,17.623,17.6297,17.5691,17.596,35700.0
2014-05-01 10:20:00,26.13,26.17,26.11,26.16,30800.0,17.6028,17.6297,17.5893,17.623,30800.0
2014-05-01 10:25:00,26.17,26.18,26.14,26.14,42700.0,17.6297,17.6365,17.6095,17.6095,42700.0
2014-05-01 10:30:00,26.15,26.15,26.07,26.11,32700.0,17.6163,17.6163,17.5624,17.5893,32700.0
2014-05-01 10:35:00,26.11,26.11,26.08,26.1,42600.0,17.5893,17.5893,17.5691,17.5826,42600.0
2014-05-01 10:40:00,26.1,26.17,26.08,26.14,47600.0,17.5826,17.6297,17.5691,17.6095,47600.0
2014-05-01 10:45:00,26.15,26.19,26.12,26.13,50200.0,17.6163,17.6432,17.596,17.6028,50200.0
2014-05-01 10:50:00,26.13,26.21,26.12,26.21,59800.0,17.6028,17.6567,17.596,17.6567,59800.0
2014-05-01 10:55:00,26.21,26.24,26.2,26.22,27900.0,17.6567,17.6769,17.6499,17.6634,27900.0
2014-05-01 11:00:00,26.22,26.24,26.19,26.24,34600.0,17.6634,17.6769,17.6432,17.6769,34600.0
2014-05-01 11:05:00,26.24,26.25,26.21,26.23,21300.0,17.6769,17.6836,17.6567,17.6701,21300.0
2014-05-01 11:10:00,26.24,26.25,26.22,26.24,25900.0,17.6769,17.6836,17.6634,17.6769,25900.0
2014-05-01 11:15:00,26.23,26.24,26.19,26.2,12900.0,17.6701,17.6769,17.6432,17.6499,12900.0
2014-05-01 11:20:00,26.19,26.2,26.12,26.17,41400.0,17.6432,17.6499,17.596,17.6297,41400.0
2014-05-01 11:25:00,26.17,26.23,26.17,26.22,32600.0,17.6297,17.6701,17.6297,17.6634,32600.0
2014-05-01 11:30:00,26.22,26.28,26.19,26.26,85100.0,17.6634,17.7038,17.6432,17.6904,85100.0
2014-05-01 11:35:00,26.26,26.28,26.23,26.26,27500.0,17.6904,17.7038,17.6701,17.6904,27500.0
2014-05-01 11:40:00,26.26,26.26,26.19,26.19,15800.0,17.6904,17.6904,17.6432,17.6432,15800.0
2014-05-01 11:45:00,26.19,26.19,26.13,26.14,19100.0,17.6432,17.6432,17.6028,17.6095,19100.0
2014-05-01 11:50:00,26.13,26.14,26.05,26.06,49400.0,17.6028,17.6095,17.5489,17.5556,49400.0
2014-05-01 11:55:00,26.07,26.08,26.01,26.01,31300.0,17.5624,17.5691,17.5219,17.5219,31300.0
2014-05-01 12:00:00,26.01,26.06,26.0,26.06,35300.0,17.5219,17.5556,17.5152,17.5556,35300.0
2014-05-01 12:05:00,26.06,26.08,26.06,26.08,21800.0,17.5556,17.5691,17.5556,17.5691,21800.0
2014-05-01 12:10:00,26.09,26.13,26.09,26.09,21800.0,17.5758,17.6028,17.5758,17.5758,21800.0
2014-05-01 12:15:00,26.09,26.12,26.06,26.12,20000.0,17.5758,17.596,17.5556,17.596,20000.0
2014-05-01 12:20:00,26.11,26.12,26.06,26.09,29600.0,17.5893,17.596,17.5556,17.5758,29600.0
2014-05-01 12:25:00,26.09,26.09,26.07,26.08,17600.0,17.5758,17.5758,17.5624,17.5691,17600.0
2014-05-01 12:30:00,26.09,26.13,26.08,26.13,19600.0,17.5758,17.6028,17.5691,17.6028,19600.0
2014-05-01 12:35:00,26.12,26.13,26.06,26.06,15500.0,17.596,17.6028,17.5556,17.5556,15500.0
2014-05-01 12:40:00,26.06,26.07,26.02,26.02,18600.0,17.5556,17.5624,17.5287,17.5287,18600.0
2014-05-01 12:45:00,26.01,26.01,25.94,25.98,36500.0,17.5219,17.5219,17.4748,17.5017,36500.0
2014-05-01 12:50:00,25.98,26.01,25.98,26.01,12300.0,17.5017,17.5219,17.5017,17.5219,12300.0
2014-05-01 12:55:00,26.01,26.05,26.01,26.02,13000.0,17.5219,17.5489,17.5219,17.5287,13000.0
2014-05-01 13:00:00,26.03,26.09,26.0,26.0,53800.0,17.5354,17.5758,17.5152,17.5152,53800.0
2014-05-01 13:05:00,26.01,26.02,25.98,26.02,19700.0,17.5219,17.5287,17.5017,17.5287,19700.0
2014-05-01 13:10:00,26.02,26.04,25.99,26.03,17700.0,17.5287,17.5422,17.5085,17.5354,17700.0
2014-05-01 13:15:00,26.03,26.06,26.02,26.05,15000.0,17.5354,17.5556,17.5287,17.5489,15000.0
2014-05-01 13:20:00,26.05,26.05,26.02,26.04,17300.0,17.5489,17.5489,17.5287,17.5422,17300.0
2014-05-01 13:25:00,26.03,26.04,26.03,26.03,6700.0,17.5354,17.5422,17.5354,17.5354,6700.0
2014-05-01 13:30:00,26.03,26.05,26.01,26.02,17600.0,17.5354,17.5489,17.5219,17.5287,17600.0
2014-05-01 13:35:00,26.02,26.06,26.02,26.05,8500.0,17.5287,17.5556,17.5287,17.5489,8500.0
2014-05-01 13:40:00,26.05,26.05,26.01,26.01,14000.0,17.5489,17.5489,17.5219,17.5219,14000.0
2014-05-01 13:45:00,26.01,26.02,25.96,25.96,23200.0,17.5219,17.5287,17.4883,17.4883,23200.0
2014-05-01 13:50:00,25.95,25.95,25.92,25.93,39900.0,17.4815,17.4815,17.4613,17.468,39900.0
2014-05-01 13:55:00,25.94,25.94,25.9,25.92,26700.0,17.4748,17.4748,17.4478,17.4613,26700.0
2014-05-01 14:00:00,25.92,25.98,25.92,25.95,37500.0,17.4613,17.5017,17.4613,17.4815,37500.0
2014-05-01 14:05:00,25.96,25.98,25.94,25.96,16100.0,17.4883,17.5017,17.4748,17.4883,16100.0
2014-05-01 14:10:00,25.96,25.96,25.93,25.93,13800.0,17.4883,17.4883,17.468,17.468,13800.0
2014-05-01 14:15:00,25.94,25.95,25.91,25.91,20400.0,17.4748,17.4815,17.4546,17.4546,20400.0
2014-05-01 14:20:00,25.91,25.97,25.9,25.97,41600.0,17.4546,17.495,17.4478,17.495,41600.0
2014-05-01 14:25:00,25.97,26.0,25.96,25.98,31700.0,17.495,17.5152,17.4883,17.5017,31700.0
2014-05-01 14:30:00,25.98,26.0,25.96,25.96,18100.0,17.5017,17.5152,17.4883,17.4883,18100.0
2014-05-01 14:35:00,25.96,25.98,25.96,25.97,25800.0,17.4883,17.5017,17.4883,17.495,25800.0
2014-05-01 14:40:00,25.96,26.02,25.94,25.94,37900.0,17.4883,17.5287,17.4748,17.4748,37900.0
2014-05-01 14:45:00,25.94,25.97,25.91,25.96,36700.0,17.4748,17.495,17.4546,17.4883,36700.0
2014-05-01 14:50:00,25.97,25.98,25.94,25.96,18700.0,17.495,17.5017,17.4748,17.4883,18700.0
2014-05-01 14:55:00,25.96,26.01,25.96,26.0,61200.0,17.4883,17.5219,17.4883,17.5152,61200.0
2014-05-01 15:00:00,25.99,26.01,25.97,25.99,41900.0,17.5085,17.5219,17.495,17.5085,41900.0
2014-05-01 15:05:00,25.98,26.01,25.97,26.0,28600.0,17.5017,17.5219,17.495,17.5152,28600.0
2014-05-01 15:10:00,26.0,26.01,25.99,26.0,33400.0,17.5152,17.5219,17.5085,17.5152,33400.0
2014-05-01 15:15:00,26.01,26.08,26.0,26.04,55400.0,17.5219,17.5691,17.5152,17.5422,55400.0
2014-05-01 15:20:00,26.04,26.06,26.01,26.01,41900.0,17.5422,17.5556,17.5219,17.5219,41900.0
2014-05-01 15:25:00,26.02,26.02,26.0,26.0,51800.0,17.5287,17.5287,17.5152,17.5152,51800.0
2014-05-01 15:30:00,26.0,26.02,25.97,26.0,85200.0,17.5152,17.5287,17.495,17.5152,85200.0
2014-05-01 15:35:00,26.0,26.01,25.95,25.95,90200.0,17.5152,17.5219,17.4815,17.4815,90200.0
2014-05-01 15:40:00,25.95,25.97,25.93,25.94,43600.0,17.4815,17.495,17.468,17.4748,43600.0
2014-05-01 15:45:00,25.94,25.99,25.93,25.99,114000.0,17.4748,17.5085,17.468,17.5085,114000.0
2014-05-01 15:50:00,25.99,26.02,25.96,26.02,80600.0,17.5085,17.5287,17.4883,17.5287,80600.0
2014-05-01 15:55:00,26.02,26.02,26.0,26.01,95600.0,17.5287,17.5287,17.5152,17.5219,95600.0
2014-05-02 09:30:00,26.04,26.1,26.01,26.08,46600.0,17.5422,17.5826,17.5219,17.5691,46600.0
2014-05-02 09:35:00,26.08,26.23,26.08,26.18,33800.0,17.5691,17.6701,17.5691,17.6365,33800.0
2014-05-02 09:40:00,26.19,26.23,26.17,26.21,40100.0,17.6432,17.6701,17.6297,17.6567,40100.0
2014-05-02 09:45:00,26.21,26.29,26.21,26.22,42000.0,17.6567,17.7106,17.6567,17.6634,42000.0
2014-05-02 09:50:00,26.22,26.27,26.17,26.21,46400.0,17.6634,17.6971,17.6297,17.6567,46400.0
2014-05-02 09:55:00,26.21,26.24,26.13,26.23,44600.0,17.6567,17.6769,17.6028,17.6701,44600.0
2014-05-02 10:00:00,26.22,26.37,26.2,26.3,183100.0,17.6634,17.7645,17.6499,17.7173,183100.0
2014-05-02 10:05:00,26.32,26.46,26.27,26.41,390300.0,17.7308,17.8251,17.6971,17.7914,390300.0
2014-05-02 10:10:00,26.42,26.48,26.4,26.4,44200.0,17.7981,17.8386,17.7847,17.7847,44200.0
2014-05-02 10:15:00,26.4,26.43,26.34,26.34,35000.0,17.7847,17.8049,17.7442,17.7442,35000.0
2014-05-02 10:20:00,26.34,26.39,26.29,26.32,205200.0,17.7442,17.7779,17.7106,17.7308,205200.0
2014-05-02 10:25:00,26.32,26.35,26.29,26.34,76500.0,17.7308,17.751,17.7106,17.7442,76500.0
2014-05-02 10:30:00,26.32,26.38,26.27,26.38,251500.0,17.7308,17.7712,17.6971,17.7712,251500.0
2014-05-02 10:35:00,26.37,26.48,26.34,26.46,69200.0,17.7645,17.8386,17.7442,17.8251,69200.0
2014-05-02 10:40:00,26.45,26.45,26.37,26.39,28000.0,17.8184,17.8184,17.7645,17.7779,28000.0
2014-05-02 10:45:00,26.4,26.4,26.29,26.29,45600.0,17.7847,17.7847,17.7106,17.7106,45600.0
2014-05-02 10:50:00,26.28,26.32,26.26,26.28,32800.0,17.7038,17.7308,17.6904,17.7038,32800.0
2014-05-02 10:55:00,26.28,26.34,26.27,26.3,24600.0,17.7038,17.7442,17.6971,17.7173,24600.0
2014-05-02 11:00:00,26.3,26.41,26.28,26.41,45900.0,17.7173,17.7914,17.7038,17.7914,45900.0
2014-05-02 11:05:00,26.4,26.44,26.39,26.42,53700.0,17.7847,17.8116,17.7779,17.7981,53700.0
2014-05-02 11:10:00,26.42,26.46,26.41,26.42,40800.0,17.7981,17.8251,17.7914,17.7981,40800.0
2014-05-02 11:15:00,26.41,26.44,26.38,26.44,21500.0,17.7914,17.8116,17.7712,17.8116,21500.0
2014-05-02 11:20:00,26.43,26.43,26.4,26.4,13000.0,17.8049,17.8049,17.7847,17.7847,13000.0
2014-05-02 11:25:00,26.39,26.4,26.33,26.34,41200.0,17.7779,17.7847,17.7375,17.7442,41200.0
2014-05-02 11:30:00,26.34,26.39,26.34,26.37,16100.0,17.7442,17.7779,17.7442,17.7645,16100.0
2014-05-02 11:35:00,26.36,26.37,26.28,26.28,11400.0,17.7577,17.7645,17.7038,17.7038,11400.0
2014-05-02 11:40:00,26.28,26.28,26.24,26.24,22200.0,17.7038,17.7038,17.6769,17.6769,22200.0
2014-05-02 11:45:00,26.24,26.29,26.24,26.29,26400.0,17.6769,17.7106,17.6769,17.7106,26400.0
2014-05-02 11:50:00,26.29,26.34,26.29,26.33,9100.0,17.7106,17.7442,17.7106,17.7375,9100.0
2014-05-02 11:55:00,26.33,26.42,26.32,26.39,23400.0,17.7375,17.7981,17.7308,17.7779,23400.0
2014-05-02 12:00:00,26.4,26.41,26.35,26.36,19900.0,17.7847,17.7914,17.751,17.7577,19900.0
2014-05-02 12:05:00,26.36,26.39,26.36,26.37,22900.0,17.7577,17.7779,17.7577,17.7645,22900.0
2014-05-02 12:10:00,26.36,26.36,26.33,26.34,7600.0,17.7577,17.7577,17.7375,17.7442,7600.0
2014-05-02 12:15:00,26.35,26.38,26.33,26.34,12900.0,17.751,17.7712,17.7375,17.7442,12900.0
2014-05-02 12:20:00,26.34,26.35,26.28,26.29,21000.0,17.7442,17.751,17.7038,17.7106,21000.0
2014-05-02 12:25:00,26.29,26.29,26.26,26.27,5600.0,17.7106,17.7106,17.6904,17.6971,5600.0
2014-05-02 12:30:00,26.26,26.27,26.21,26.21,23800.0,17.6904,17.6971,17.6567,17.6567,23800.0
2014-05-02 12:35:00,26.22,26.26,26.22,26.24,27600.0,17.6634,17.6904,17.6634,17.6769,27600.0
2014-05-02 12:40:00,26.24,26.25,26.2,26.22,16800.0,17.6769,17.6836,17.6499,17.6634,16800.0
2014-05-02 12:45:00,26.22,26.25,26.22,26.24,30100.0,17.6634,17.6836,17.6634,17.6769,30100.0
2014-05-02 12:50:00,26.23,26.24,26.21,26.24,9800.0,17.6701,17.6769,17.6567,17.6769,9800.0
2014-05-02 12:55:00,26.24,26.26,26.2,26.21,12800.0,17.6769,17.6904,17.6499,17.6567,12800.0
2014-05-02 13:00:00,26.22,26.25,26.21,26.24,18300.0,17.6634,17.6836,17.6567,17.6769,18300.0
2014-05-02 13:05:00,26.24,26.25,26.22,26.22,13700.0,17.6769,17.6836,17.6634,17.6634,13700.0
2014-05-02 13:10:00,26.22,26.24,26.2,26.24,19700.0,17.6634,17.6769,17.6499,17.6769,19700.0
2014-05-02 13:15:00,26.24,26.27,26.22,26.27,12200.0,17.6769,17.6971,17.6634,17.6971,12200.0
2014-05-02 13:20:00,26.26,26.3,26.24,26.28,19000.0,17.6904,17.7173,17.6769,17.7038,19000.0
2014-05-02 13:25:00,26.27,26.28,26.25,26.25,12600.0,17.6971,17.7038,17.6836,17.6836,12600.0
2014-05-02 13:30:00,26.26,26.3,26.25,26.3,13600.0,17.6904,17.7173,17.6836,17.7173,13600.0
2014-05-02 13:35:00,26.3,26.3,26.26,26.29,15200.0,17.7173,17.7173,17.6904,17.7106,15200.0
2014-05-02 13:40:00,26.27,26.27,26.25,26.27,11500.0,17.6971,17.6971,17.6836,17.6971,11500.0
2014-05-02 13:45:00,26.27,26.29,26.25,26.25,19000.0,17.6971,17.7106,17.6836,17.6836,19000.0
2014-05-02 13:50:00,26.25,26.27,26.25,26.25,24600.0,17.6836,17.6971,17.6836,17.6836,24600.0
2014-05-02 13:55:00,26.25,26.27,26.25,26.26,19400.0,17.6836,17.6971,17.6836,17.6904,19400.0
2014-05-02 14:00:00,26.25,26.27,26.22,26.23,41600.0,17.6836,17.6971,17.6634,17.6701,41600.0
2014-05-02 14:05:00,26.24,26.24,26.2,26.2,15700.0,17.6769,17.6769,17.6499,17.6499,15700.0
2014-05-02 14:10:00,26.19,26.22,26.13,26.16,35000.0,17.6432,17.6634,17.6028,17.623,35000.0
2014-05-02 14:15:00,26.16,26.17,26.13,26.17,19300.0,17.623,17.6297,17.6028,17.6297,19300.0
2014-05-02 14:20:00,26.15,26.16,26.13,26.14,15600.0,17.6163,17.623,17.6028,17.6095,15600.0
2014-05-02 14:25:00,26.14,26.16,26.12,26.12,9600.0,17.6095,17.623,17.596,17.596,9600.0
2014-05-02 14:30:00,26.12,26.14,26.12,26.13,21000.0,17.596,17.6095,17.596,17.6028,21000.0
2014-05-02 14:35:00,26.14,26.15,26.12,26.13,31000.0,17.6095,17.6163,17.596,17.6028,31000.0
2014-05-02 14:40:00,26.13,26.13,26.07,26.07,25100.0,17.6028,17.6028,17.5624,17.5624,25100.0
2014-05-02 14:45:00,26.08,26.1,26.07,26.09,24800.0,17.5691,17.5826,17.5624,17.5758,24800.0
2014-05-02 14:50:00,26.09,26.13,26.08,26.12,18400.0,17.5758,17.6028,17.5691,17.596,18400.0
2014-05-02 14:55:00,26.11,26.12,26.09,26.1,9200.0,17.5893,17.596,17.5758,17.5826,9200.0
2014-05-02 15:00:00,26.1,26.14,26.1,26.12,22600.0,17.5826,17.6095,17.5826,17.596,22600.0
2014-05-02 15:05:00,26.13,26.18,26.13,26.18,16400.0,17.6028,17.6365,17.6028,17.6365,16400.0
2014-05-02 15:10:00,26.18,26.19,26.14,26.15,20800.0,17.6365,17.6432,17.6095,17.6163,20800.0
2014-05-02 15:15:00,26.14,26.17,26.14,26.16,9200.0,17.6095,17.6297,17.6095,17.623,9200.0
2014-05-02 15:20:00,26.17,26.18,26.16,26.17,12800.0,17.6297,17.6365,17.623,17.6297,12800.0
2014-05-02 15:25:00,26.17,26.18,26.14,26.16,24200.0,17.6297,17.6365,17.6095,17.623,24200.0
2014-05-02 15:30:00,26.16,26.16,26.12,26.12,25500.0,17.623,17.623,17.596,17.596,25500.0
2014-05-02 15:35:00,26.12,26.15,26.11,26.12,27700.0,17.596,17.6163,17.5893,17.596,27700.0
2014-05-02 15:40:00,26.13,26.13,26.1,26.13,37000.0,17.6028,17.6028,17.5826,17.6028,37000.0
2014-05-02 15:45:00,26.13,26.14,26.11,26.13,30000.0,17.6028,17.6095,17.5893,17.6028,30000.0
2014-05-02 15:50:00,26.13,26.16,26.13,26.14,42300.0,17.6028,17.623,17.6028,17.6095,42300.0
2014-05-02 15:55:00,26.15,26.16,26.13,26.15,102200.0,17.6163,17.623,17.6028,17.6163,102200.0
2014-05-05 09:30:00,26.03,26.04,25.86,25.98,49600.0,17.5354,17.5422,17.4209,17.5017,49600.0
2014-05-05 09:35:00,25.96,25.99,25.85,25.91,21700.0,17.4883,17.5085,17.4142,17.4546,21700.0
2014-05-05 09:40:00,25.91,26.0,25.89,25.95,19600.0,17.4546,17.5152,17.4411,17.4815,19600.0
2014-05-05 09:45:00,25.97,26.0,25.84,25.85,53500.0,17.495,17.5152,17.4074,17.4142,53500.0
2014-05-05 09:50:00,25.86,25.94,25.82,25.88,36500.0,17.4209,17.4748,17.3939,17.4344,36500.0
2014-05-05 09:55:00,25.88,25.94,25.85,25.87,395900.0,17.4344,17.4748,17.4142,17.4276,395900.0
2014-05-05 10:00:00,25.87,25.9,25.8,25.82,62500.0,17.4276,17.4478,17.3805,17.3939,62500.0
2014-05-05 10:05:00,25.81,25.82,25.75,25.76,30900.0,17.3872,17.3939,17.3468,17.3535,30900.0
2014-05-05 10:10:00,25.76,25.81,25.76,25.8,36900.0,17.3535,17.3872,17.3535,17.3805,36900.0
2014-05-05 10:15:00,25.81,25.94,25.8,25.94,58400.0,17.3872,17.4748,17.3805,17.4748,58400.0
2014-05-05 10:20:00,25.94,25.95,25.88,25.9,54200.0,17.4748,17.4815,17.4344,17.4478,54200.0
2014-05-05 10:25:00,25.9,25.9,25.8,25.81,21700.0,17.4478,17.4478,17.3805,17.3872,21700.0
2014-05-05 10:30:00,25.82,25.86,25.8,25.85,22000.0,17.3939,17.4209,17.3805,17.4142,22000.0
2014-05-05 10:35:00,25.84,25.89,25.84,25.89,19700.0,17.4074,17.4411,17.4074,17.4411,19700.0
2014-05-05 10:40:00,25.89,25.92,25.86,25.88,25900.0,17.4411,17.4613,17.4209,17.4344,25900.0
2014-05-05 10:45:00,25.89,25.91,25.85,25.86,9800.0,17.4411,17.4546,17.4142,17.4209,9800.0
2014-05-05 10:50:00,25.87,25.9,25.82,25.87,28600.0,17.4276,17.4478,17.3939,17.4276,28600.0
2014-05-05 10:55:00,25.86,25.9,25.83,25.86,21000.0,17.4209,17.4478,17.4007,17.4209,21000.0
2014-05-05 11:00:00,25.86,25.87,25.8,25.85,38600.0,17.4209,17.4276,17.3805,17.4142,38600.0
2014-05-05 11:05:00,25.86,25.89,25.84,25.84,20600.0,17.4209,17.4411,17.4074,17.4074,20600.0
2014-05-05 11:10:00,25.84,25.85,25.81,25.82,25400.0,17.4074,17.4142,17.3872,17.3939,25400.0
2014-05-05 11:15:00,25.81,25.85,25.8,25.83,21100.0,17.3872,17.4142,17.3805,17.4007,21100.0
2014-05-05 11:20:00,25.83,25.89,25.83,25.86,60100.0,17.4007,17.4411,17.4007,17.4209,60100.0
2014-05-05 11:25:00,25.87,25.91,25.86,25.91,7600.0,17.4276,17.4546,17.4209,17.4546,7600.0
2014-05-05 11:30:00,25.92,25.96,25.92,25.96,42300.0,17.4613,17.4883,17.4613,17.4883,42300.0
2014-05-05 11:35:00,25.95,25.95,25.89,25.95,15000.0,17.4815,17.4815,17.4411,17.4815,15000.0
2014-05-05 11:40:00,25.95,25.96,25.86,25.86,28900.0,17.4815,17.4883,17.4209,17.4209,28900.0
2014-05-05 11:45:00,25.86,25.91,25.86,25.9,22200.0,17.4209,17.4546,17.4209,17.4478,22200.0
2014-05-05 11:50:00,25.9,25.93,25.88,25.9,16300.0,17.4478,17.468,17.4344,17.4478,16300.0
2014-05-05 11:55:00,25.91,25.94,25.9,25.92,17800.0,17.4546,17.4748,17.4478,17.4613,17800.0
2014-05-05 12:00:00,25.93,25.93,25.9,25.92,7400.0,17.468,17.468,17.4478,17.4613,7400.0
2014-05-05 12:05:00,25.92,25.92,25.87,25.88,16700.0,17.4613,17.4613,17.4276,17.4344,16700.0
2014-05-05 12:10:00,25.87,25.93,25.87,25.93,31900.0,17.4276,17.468,17.4276,17.468,31900.0
2014-05-05 12:15:00,25.93,25.94,25.92,25.93,16300.0,17.468,17.4748,17.4613,17.468,16300.0
2014-05-05 12:20:00,25.94,25.97,25.94,25.96,30700.0,17.4748,17.495,17.4748,17.4883,30700.0
2014-05-05 12:25:00,25.96,26.0,25.95,25.97,11500.0,17.4883,17.5152,17.4815,17.495,11500.0
2014-05-05 12:30:00,25.97,25.98,25.93,25.95,7700.0,17.495,17.5017,17.468,17.4815,7700.0
2014-05-05 12:35:00,25.95,25.97,25.94,25.97,7800.0,17.4815,17.495,17.4748,17.495,7800.0
2014-05-05 12:40:00,25.97,25.97,25.9,25.9,33400.0,17.495,17.495,17.4478,17.4478,33400.0
2014-05-05 12:45:00,25.9,25.94,25.86,25.86,23900.0,17.4478,17.4748,17.4209,17.4209,23900.0
2014-05-05 12:50:00,25.87,25.87,25.82,25.82,13200.0,17.4276,17.4276,17.3939,17.3939,13200.0
2014-05-05 12:55:00,25.82,25.86,25.82,25.83,67200.0,17.3939,17.4209,17.3939,17.4007,67200.0
2014-05-05 13:00:00,25.84,25.86,25.83,25.85,14300.0,17.4074,17.4209,17.4007,17.4142,14300.0
2014-05-05 13:05:00,25.85,25.85,25.8,25.8,6400.0,17.4142,17.4142,17.3805,17.3805,6400.0
2014-05-05 13:10:00,25.8,25.82,25.77,25.8,37400.0,17.3805,17.3939,17.3603,17.3805,37400.0
2014-05-05 13:15:00,25.81,25.81,25.76,25.81,29500.0,17.3872,17.3872,17.3535,17.3872,29500.0
2014-05-05 13:20:00,25.8,25.82,25.78,25.79,12300.0,17.3805,17.3939,17.367,17.3737,12300.0
2014-05-05 13:25:00,25.79,25.8,25.75,25.76,20600.0,17.3737,17.3805,17.3468,17.3535,20600.0
2014-05-05 13:30:00,25.76,25.82,25.76,25.81,15100.0,17.3535,17.3939,17.3535,17.3872,15100.0
2014-05-05 13:35:00,25.82,25.82,25.8,25.8,12100.0,17.3939,17.3939,17.3805,17.3805,12100.0
2014-05-05 13:40:00,25.8,25.83,25.8,25.82,25400.0,17.3805,17.4007,17.3805,17.3939,25400.0
2014-05-05 13:45:00,25.83,25.84,25.81,25.81,14200.0,17.4007,17.4074,17.3872,17.3872,14200.0
2014-05-05 13:50:00,25.81,25.86,25.81,25.85,18700.0,17.3872,17.4209,17.3872,17.4142,18700.0
2014-05-05 13:55:00,25.84,25.87,25.82,25.82,23600.0,17.4074,17.4276,17.3939,17.3939,23600.0
2014-05-05 14:00:00,25.83,25.87,25.83,25.83,15100.0,17.4007,17.4276,17.4007,17.4007,15100.0
2014-05-05 14:05:00,25.83,25.87,25.83,25.85,12000.0,17.4007,17.4276,17.4007,17.4142,12000.0
2014-05-05 14:10:00,25.86,25.86,25.82,25.83,15000.0,17.4209,17.4209,17.3939,17.4007,15000.0
2014-05-05 14:15:00,25.83,25.84,25.82,25.82,6400.0,17.4007,17.4074,17.3939,17.3939,6400.0
2014-05-05 14:20:00,25.82,25.83,25.8,25.81,11700.0,17.3939,17.4007,17.3805,17.3872,11700.0
2014-05-05 14:25:00,25.81,25.86,25.8,25.84,27600.0,17.3872,17.4209,17.3805,17.4074,27600.0
2014-05-05 14:30:00,25.84,25.85,25.83,25.85,13800.0,17.4074,17.4142,17.4007,17.4142,13800.0
2014-05-05 14:35:00,25.84,25.85,25.82,25.85,21200.0,17.4074,17.4142,17.3939,17.4142,21200.0
2014-05-05 14:40:00,25.85,25.88,25.85,25.86,24200.0,17.4142,17.4344,17.4142,17.4209,24200.0
2014-05-05 14:45:00,25.86,25.92,25.86,25.91,27700.0,17.4209,17.4613,17.4209,17.4546,27700.0
2014-05-05 14:50:00,25.91,25.93,25.9,25.92,27300.0,17.4546,17.468,17.4478,17.4613,27300.0
2014-05-05 14:55:00,25.92,25.93,25.9,25.91,13800.0,17.4613,17.468,17.4478,17.4546,13800.0
2014-05-05 15:00:00,25.9,25.91,25.89,25.9,20800.0,17.4478,17.4546,17.4411,17.4478,20800.0
2014-05-05 15:05:00,25.9,25.9,25.87,25.89,17800.0,17.4478,17.4478,17.4276,17.4411,17800.0
2014-05-05 15:10:00,25.89,25.94,25.89,25.93,27300.0,17.4411,17.4748,17.4411,17.468,27300.0
2014-05-05 15:15:00,25.93,25.94,25.91,25.91,18300.0,17.468,17.4748,17.4546,17.4546,18300.0
2014-05-05 15:20:00,25.91,25.92,25.91,25.91,6500.0,17.4546,17.4613,17.4546,17.4546,6500.0
2014-05-05 15:25:00,25.91,25.92,25.89,25.91,33100.0,17.4546,17.4613,17.4411,17.4546,33100.0
2014-05-05 15:30:00,25.92,25.93,25.9,25.91,20200.0,17.4613,17.468,17.4478,17.4546,20200.0
2014-05-05 15:35:00,25.92,25.94,25.92,25.93,21900.0,17.4613,17.4748,17.4613,17.468,21900.0
2014-05-05 15:40:00,25.93,25.93,25.89,25.9,26300.0,17.468,17.468,17.4411,17.4478,26300.0
2014-05-05 15:45:00,25.89,25.9,25.87,25.89,63300.0,17.4411,17.4478,17.4276,17.4411,63300.0
2014-05-05 15:50:00,25.89,25.91,25.89,25.9,46200.0,17.4411,17.4546,17.4411,17.4478,46200.0
2014-05-05 15:55:00,25.9,25.93,25.9,25.92,119200.0,17.4478,17.468,17.4478,17.4613,119200.0
2014-05-06 09:30:00,25.9,25.9,25.65,25.69,67300.0,17.4478,17.4478,17.2794,17.3064,67300.0
2014-05-06 09:35:00,25.67,25.67,25.56,25.61,63000.0,17.2929,17.2929,17.2188,17.2525,63000.0
2014-05-06 09:40:00,25.6,25.63,25.5,25.53,39900.0,17.2457,17.2659,17.1784,17.1986,39900.0
2014-05-06 09:45:00,25.53,25.64,25.51,25.59,35400.0,17.1986,17.2727,17.1851,17.239,35400.0
2014-05-06 09:50:00,25.59,25.62,25.48,25.48,45600.0,17.239,17.2592,17.1649,17.1649,45600.0
2014-05-06 09:55:00,25.48,25.48,25.45,25.48,25300.0,17.1649,17.1649,17.1447,17.1649,25300.0
2014-05-06 10:00:00,25.48,25.51,25.41,25.46,53500.0,17.1649,17.1851,17.1177,17.1514,53500.0
2014-05-06 10:05:00,25.46,25.46,25.34,25.34,65700.0,17.1514,17.1514,17.0706,17.0706,65700.0
2014-05-06 10:10:00,25.34,25.37,25.3,25.32,65000.0,17.0706,17.0908,17.0436,17.0571,65000.0
2014-05-06 10:15:00,25.31,25.32,25.24,25.25,110300.0,17.0504,17.0571,17.0032,17.01,110300.0
2014-05-06 10:20:00,25.25,25.31,25.15,25.15,139800.0,17.01,17.0504,16.9426,16.9426,139800.0
2014-05-06 10:25:00,25.16,25.21,25.16,25.18,52900.0,16.9493,16.983,16.9493,16.9628,52900.0
2014-05-06 10:30:00,25.17,25.23,25.15,25.16,84200.0,16.9561,16.9965,16.9426,16.9493,84200.0
2014-05-06 10:35:00,25.16,25.21,25.16,25.18,54500.0,16.9493,16.983,16.9493,16.9628,54500.0
2014-05-06 10:40:00,25.18,25.19,25.12,25.12,107300.0,16.9628,16.9695,16.9224,16.9224,107300.0
2014-05-06 10:45:00,25.13,25.16,25.12,25.16,59700.0,16.9291,16.9493,16.9224,16.9493,59700.0
2014-05-06 10:50:00,25.16,25.16,25.09,25.13,88000.0,16.9493,16.9493,16.9022,16.9291,88000.0
2014-05-06 10:55:00,25.13,25.16,25.12,25.12,63400.0,16.9291,16.9493,16.9224,16.9224,63400.0
2014-05-06 11:00:00,25.12,25.13,25.05,25.06,82200.0,16.9224,16.9291,16.8752,16.882,82200.0
2014-05-06 11:05:00,25.05,25.05,25.02,25.04,58900.0,16.8752,16.8752,16.855,16.8685,58900.0
2014-05-06 11:10:00,25.04,25.11,25.02,25.1,92900.0,16.8685,16.9156,16.855,16.9089,92900.0
2014-05-06 11:15:00,25.11,25.11,25.06,25.08,45500.0,16.9156,16.9156,16.882,16.8954,45500.0
2014-05-06 11:20:00,25.09,25.11,25.02,25.03,33500.0,16.9022,16.9156,16.855,16.8618,33500.0
2014-05-06 11:25:00,25.03,25.05,25.01,25.03,31000.0,16.8618,16.8752,16.8483,16.8618,31000.0
2014-05-06 11:30:00,25.03,25.08,25.02,25.07,28700.0,16.8618,16.8954,16.855,16.8887,28700.0
2014-05-06 11:35:00,25.08,25.11,25.07,25.09,47800.0,16.8954,16.9156,16.8887,16.9022,47800.0
2014-05-06 11:40:00,25.09,25.11,25.07,25.1,45500.0,16.9022,16.9156,16.8887,16.9089,45500.0
2014-05-06 11:45:00,25.09,25.19,25.09,25.19,32500.0,16.9022,16.9695,16.9022,16.9695,32500.0
2014-05-06 11:50:00,25.18,25.21,25.15,25.16,47700.0,16.9628,16.983,16.9426,16.9493,47700.0
2014-05-06 11:55:00,25.16,25.16,25.12,25.13,37400.0,16.9493,16.9493,16.9224,16.9291,37400.0
2014-05-06 12:00:00,25.11,25.11,25.05,25.09,37800.0,16.9156,16.9156,16.8752,16.9022,37800.0
2014-05-06 12:05:00,25.09,25.12,25.08,25.1,68800.0,16.9022,16.9224,16.8954,16.9089,68800.0
2014-05-06 12:10:00,25.1,25.15,25.08,25.09,30500.0,16.9089,16.9426,16.8954,16.9022,30500.0
2014-05-06 12:15:00,25.09,25.12,25.05,25.12,24500.0,16.9022,16.9224,16.8752,16.9224,24500.0
2014-05-06 12:20:00,25.12,25.16,25.1,25.14,66300.0,16.9224,16.9493,16.9089,16.9359,66300.0
2014-05-06 12:25:00,25.13,25.19,25.13,25.17,72700.0,16.9291,16.9695,16.9291,16.9561,72700.0
2014-05-06 12:30:00,25.16,25.17,25.1,25.11,32300.0,16.9493,16.9561,16.9089,16.9156,32300.0
2014-05-06 12:35:00,25.11,25.11,25.06,25.06,25500.0,16.9156,16.9156,16.882,16.882,25500.0
2014-05-06 12:40:00,25.05,25.1,25.05,25.1,47700.0,16.8752,16.9089,16.8752,16.9089,47700.0
2014-05-06 12:45:00,25.09,25.17,25.08,25.16,53600.0,16.9022,16.9561,16.8954,16.9493,53600.0
2014-05-06 12:50:00,25.16,25.18,25.15,25.15,25300.0,16.9493,16.9628,16.9426,16.9426,25300.0
2014-05-06 12:55:00,25.15,25.16,25.14,25.16,45000.0,16.9426,16.9493,16.9359,16.9493,45000.0
2014-05-06 13:00:00,25.16,25.17,25.13,25.15,48900.0,16.9493,16.9561,16.9291,16.9426,48900.0
2014-05-06 13:05:00,25.15,25.2,25.14,25.16,46300.0,16.9426,16.9763,16.9359,16.9493,46300.0
2014-05-06 13:10:00,25.16,25.2,25.15,25.17,23700.0,16.9493,16.9763,16.9426,16.9561,23700.0
2014-05-06 13:15:00,25.17,25.23,25.17,25.21,19900.0,16.9561,16.9965,16.9561,16.983,19900.0
2014-05-06 13:20:00,25.21,25.21,25.17,25.19,14700.0,16.983,16.983,16.9561,16.9695,14700.0
2014-05-06 13:25:00,25.19,25.2,25.16,25.17,24500.0,16.9695,16.9763,16.9493,16.9561,24500.0
2014-05-06 13:30:00,25.17,25.18,25.15,25.15,14800.0,16.9561,16.9628,16.9426,16.9426,14800.0
2014-05-06 13:35:00,25.15,25.17,25.14,25.16,25500.0,16.9426,16.9561,16.9359,16.9493,25500.0
2014-05-06 13:40:00,25.16,25.17,25.13,25.14,22500.0,16.9493,16.9561,16.9291,16.9359,22500.0
2014-05-06 13:45:00,25.14,25.17,25.14,25.15,16000.0,16.9359,16.9561,16.9359,16.9426,16000.0
2014-05-06 13:50:00,25.16,25.18,25.15,25.16,11300.0,16.9493,16.9628,16.9426,16.9493,11300.0
2014-05-06 13:55:00,25.15,25.16,25.12,25.13,29600.0,16.9426,16.9493,16.9224,16.9291,29600.0
2014-05-06 14:00:00,25.13,25.14,25.09,25.1,36200.0,16.9291,16.9359,16.9022,16.9089,36200.0
2014-05-06 14:05:00,25.1,25.14,25.08,25.13,23400.0,16.9089,16.9359,16.8954,16.9291,23400.0
2014-05-06 14:10:00,25.13,25.17,25.12,25.15,32100.0,16.9291,16.9561,16.9224,16.9426,32100.0
2014-05-06 14:15:00,25.15,25.2,25.15,25.2,14000.0,16.9426,16.9763,16.9426,16.9763,14000.0
2014-05-06 14:20:00,25.19,25.19,25.16,25.18,16800.0,16.9695,16.9695,16.9493,16.9628,16800.0
2014-05-06 14:25:00,25.17,25.21,25.17,25.18,20400.0,16.9561,16.983,16.9561,16.9628,20400.0
2014-05-06 14:30:00,25.18,25.22,25.17,25.19,35200.0,16.9628,16.9897,16.9561,16.9695,35200.0
2014-05-06 14:35:00,25.19,25.19,25.13,25.15,26800.0,16.9695,16.9695,16.9291,16.9426,26800.0
2014-05-06 14:40:00,25.15,25.16,25.13,25.14,19400.0,16.9426,16.9493,16.9291,16.9359,19400.0
2014-05-06 14:45:00,25.14,25.16,25.13,25.16,38000.0,16.9359,16.9493,16.9291,16.9493,38000.0
2014-05-06 14:50:00,25.15,25.16,25.12,25.12,22500.0,16.9426,16.9493,16.9224,16.9224,22500.0
2014-05-06 14:55:00,25.12,25.15,25.1,25.11,99600.0,16.9224,16.9426,16.9089,16.9156,99600.0
2014-05-06 15:00:00,25.11,25.14,25.11,25.13,26700.0,16.9156,16.9359,16.9156,16.9291,26700.0
2014-05-06 15:05:00,25.13,25.15,25.11,25.13,22200.0,16.9291,16.9426,16.9156,16.9291,22200.0
2014-05-06 15:10:00,25.14,25.17,25.12,25.14,24100.0,16.9359,16.9561,16.9224,16.9359,24100.0
2014-05-06 15:15:00,25.14,25.17,25.13,25.16,29800.0,16.9359,16.9561,16.9291,16.9493,29800.0
2014-05-06 15:20:00,25.16,25.18,25.14,25.16,36000.0,16.9493,16.9628,16.9359,16.9493,36000.0
2014-05-06 15:25:00,25.16,25.18,25.16,25.16,24800.0,16.9493,16.9628,16.9493,16.9493,24800.0
2014-05-06 15:30:00,25.16,25.18,25.15,25.15,26500.0,16.9493,16.9628,16.9426,16.9426,26500.0
2014-05-06 15:35:00,25.15,25.19,25.15,25.19,71200.0,16.9426,16.9695,16.9426,16.9695,71200.0
2014-05-06 15:40:00,25.18,25.19,25.13,25.14,58900.0,16.9628,16.9695,16.9291,16.9359,58900.0
2014-05-06 15:45:00,25.15,25.17,25.14,25.15,70300.0,16.9426,16.9561,16.9359,16.9426,70300.0
2014-05-06 15:50:00,25.15,25.16,25.13,25.15,76900.0,16.9426,16.9493,16.9291,16.9426,76900.0
2014-05-06 15:55:00,25.14,25.18,25.14,25.18,287800.0,16.9359,16.9628,16.9359,16.9628,287800.0
2014-05-07 09:30:00,25.24,25.4,25.2,25.35,80400.0,17.0032,17.111,16.9763,17.0773,80400.0
2014-05-07 09:35:00,25.35,25.35,25.13,25.19,46800.0,17.0773,17.0773,16.9291,16.9695,46800.0
2014-05-07 09:40:00,25.19,25.35,25.19,25.34,44100.0,16.9695,17.0773,16.9695,17.0706,44100.0
2014-05-07 09:45:00,25.33,25.34,25.26,25.33,38200.0,17.0639,17.0706,17.0167,17.0639,38200.0
2014-05-07 09:50:00,25.34,25.34,25.18,25.19,31500.0,17.0706,17.0706,16.9628,16.9695,31500.0
2014-05-07 09:55:00,25.19,25.22,25.16,25.16,30900.0,16.9695,16.9897,16.9493,16.9493,30900.0
2014-05-07 10:00:00,25.16,25.29,25.16,25.28,44000.0,16.9493,17.0369,16.9493,17.0302,44000.0
2014-05-07 10:05:00,25.28,25.29,25.14,25.16,49200.0,17.0302,17.0369,16.9359,16.9493,49200.0
2014-05-07 10:10:00,25.15,25.17,25.09,25.11,76500.0,16.9426,16.9561,16.9022,16.9156,76500.0
2014-05-07 10:15:00,25.1,25.15,25.06,25.11,35500.0,16.9089,16.9426,16.882,16.9156,35500.0
2014-05-07 10:20:00,25.12,25.16,25.11,25.14,28300.0,16.9224,16.9493,16.9156,16.9359,28300.0
2014-05-07 10:25:00,25.14,25.17,25.12,25.15,33200.0,16.9359,16.9561,16.9224,16.9426,33200.0
2014-05-07 10:30:00,25.14,25.16,25.12,25.15,39900.0,16.9359,16.9493,16.9224,16.9426,39900.0
2014-05-07 10:35:00,25.16,25.24,25.14,25.19,30900.0,16.9493,17.0032,16.9359,16.9695,30900.0
2014-05-07 10:40:00,25.19,25.23,25.17,25.23,21900.0,16.9695,16.9965,16.9561,16.9965,21900.0
2014-05-07 10:45:00,25.22,25.31,25.22,25.28,39900.0,16.9897,17.0504,16.9897,17.0302,39900.0
2014-05-07 10:50:00,25.29,25.36,25.27,25.29,47500.0,17.0369,17.0841,17.0234,17.0369,47500.0
2014-05-07 10:55:00,25.29,25.29,25.22,25.23,16200.0,17.0369,17.0369,16.9897,16.9965,16200.0
2014-05-07 11:00:00,25.24,25.28,25.2,25.21,18700.0,17.0032,17.0302,16.9763,16.983,18700.0
2014-05-07 11:05:00,25.19,25.22,25.16,25.22,19900.0,16.9695,16.9897,16.9493,16.9897,19900.0
2014-05-07 11:10:00,25.22,25.26,25.2,25.25,33000.0,16.9897,17.0167,16.9763,17.01,33000.0
2014-05-07 11:15:00,25.26,25.26,25.2,25.2,30200.0,17.0167,17.0167,16.9763,16.9763,30200.0
2014-05-07 11:20:00,25.2,25.2,25.12,25.13,16100.0,16.9763,16.9763,16.9224,16.9291,16100.0
2014-05-07 11:25:00,25.12,25.17,25.12,25.17,32400.0,16.9224,16.9561,16.9224,16.9561,32400.0
2014-05-07 11:30:00,25.17,25.22,25.16,25.21,28000.0,16.9561,16.9897,16.9493,16.983,28000.0
2014-05-07 11:35:00,25.21,25.25,25.21,25.23,23800.0,16.983,17.01,16.983,16.9965,23800.0
2014-05-07 11:40:00,25.23,25.31,25.23,25.31,32000.0,16.9965,17.0504,16.9965,17.0504,32000.0
2014-05-07 11:45:00,25.3,25.32,25.29,25.3,31900.0,17.0436,17.0571,17.0369,17.0436,31900.0
2014-05-07 11:50:00,25.3,25.33,25.3,25.33,22200.0,17.0436,17.0639,17.0436,17.0639,22200.0
2014-05-07 11:55:00,25.34,25.36,25.31,25.32,14200.0,17.0706,17.0841,17.0504,17.0571,14200.0
2014-05-07 12:00:00,25.32,25.32,25.25,25.26,18800.0,17.0571,17.0571,17.01,17.0167,18800.0
2014-05-07 12:05:00,25.25,25.28,25.24,25.28,10400.0,17.01,17.0302,17.0032,17.0302,10400.0
2014-05-07 12:10:00,25.27,25.3,25.27,25.3,15800.0,17.0234,17.0436,17.0234,17.0436,15800.0
2014-05-07 12:15:00,25.3,25.32,25.29,25.32,8600.0,17.0436,17.0571,17.0369,17.0571,8600.0
2014-05-07 12:20:00,25.31,25.33,25.31,25.33,18000.0,17.0504,17.0639,17.0504,17.0639,18000.0
2014-05-07 12:25:00,25.32,25.32,25.24,25.24,15700.0,17.0571,17.0571,17.0032,17.0032,15700.0
2014-05-07 12:30:00,25.25,25.28,25.24,25.24,15400.0,17.01,17.0302,17.0032,17.0032,15400.0
2014-05-07 12:35:00,25.25,25.25,25.22,25.24,5400.0,17.01,17.01,16.9897,17.0032,5400.0
2014-05-07 12:40:00,25.25,25.25,25.2,25.2,11600.0,17.01,17.01,16.9763,16.9763,11600.0
2014-05-07 12:45:00,25.2,25.22,25.15,25.17,15200.0,16.9763,16.9897,16.9426,16.9561,15200.0
2014-05-07 12:50:00,25.17,25.2,25.15,25.16,10500.0,16.9561,16.9763,16.9426,16.9493,10500.0
2014-05-07 12:55:00,25.16,25.16,25.1,25.13,26600.0,16.9493,16.9493,16.9089,16.9291,26600.0
2014-05-07 13:00:00,25.14,25.19,25.13,25.16,35300.0,16.9359,16.9695,16.9291,16.9493,35300.0
2014-05-07 13:05:00,25.17,25.18,25.14,25.17,42300.0,16.9561,16.9628,16.9359,16.9561,42300.0
2014-05-07 13:10:00,25.16,25.24,25.15,25.23,31200.0,16.9493,17.0032,16.9426,16.9965,31200.0
2014-05-07 13:15:00,25.23,25.24,25.2,25.23,10400.0,16.9965,17.0032,16.9763,16.9965,10400.0
2014-05-07 13:20:00,25.22,25.22,25.18,25.18,8700.0,16.9897,16.9897,16.9628,16.9628,8700.0
2014-05-07 13:25:00,25.18,25.19,25.16,25.17,9800.0,16.9628,16.9695,16.9493,16.9561,9800.0
2014-05-07 13:30:00,25.16,25.22,25.15,25.21,26100.0,16.9493,16.9897,16.9426,16.983,26100.0
2014-05-07 13:35:00,25.22,25.22,25.18,25.2,14300.0,16.9897,16.9897,16.9628,16.9763,14300.0
2014-05-07 13:40:00,25.21,25.22,25.17,25.22,11000.0,16.983,16.9897,16.9561,16.9897,11000.0
2014-05-07 13:45:00,25.23,25.23,25.15,25.16,17600.0,16.9965,16.9965,16.9426,16.9493,17600.0
2014-05-07 13:50:00,25.15,25.19,25.15,25.17,17300.0,16.9426,16.9695,16.9426,16.9561,17300.0
2014-05-07 13:55:00,25.17,25.17,25.12,25.12,20900.0,16.9561,16.9561,16.9224,16.9224,20900.0
2014-05-07 14:00:00,25.12,25.16,25.11,25.14,14000.0,16.9224,16.9493,16.9156,16.9359,14000.0
2014-05-07 14:05:00,25.14,25.19,25.14,25.18,26900.0,16.9359,16.9695,16.9359,16.9628,26900.0
2014-05-07 14:10:00,25.17,25.18,25.13,25.16,14700.0,16.9561,16.9628,16.9291,16.9493,14700.0
2014-05-07 14:15:00,25.17,25.19,25.16,25.18,9700.0,16.9561,16.9695,16.9493,16.9628,9700.0
2014-05-07 14:20:00,25.17,25.18,25.15,25.16,11500.0,16.9561,16.9628,16.9426,16.9493,11500.0
2014-05-07 14:25:00,25.16,25.18,25.14,25.18,11700.0,16.9493,16.9628,16.9359,16.9628,11700.0
2014-05-07 14:30:00,25.18,25.18,25.14,25.14,10500.0,16.9628,16.9628,16.9359,16.9359,10500.0
2014-05-07 14:35:00,25.14,25.14,25.1,25.11,98900.0,16.9359,16.9359,16.9089,16.9156,98900.0
2014-05-07 14:40:00,25.12,25.17,25.1,25.16,35900.0,16.9224,16.9561,16.9089,16.9493,35900.0
2014-05-07 14:45:00,25.17,25.17,25.14,25.15,13300.0,16.9561,16.9561,16.9359,16.9426,13300.0
2014-05-07 14:50:00,25.15,25.16,25.13,25.15,17700.0,16.9426,16.9493,16.9291,16.9426,17700.0
2014-05-07 14:55:00,25.15,25.18,25.15,25.17,11200.0,16.9426,16.9628,16.9426,16.9561,11200.0
2014-05-07 15:00:00,25.17,25.17,25.1,25.1,27900.0,16.9561,16.9561,16.9089,16.9089,27900.0
2014-05-07 15:05:00,25.1,25.13,25.1,25.13,28500.0,16.9089,16.9291,16.9089,16.9291,28500.0
2014-05-07 15:10:00,25.12,25.13,25.1,25.13,30500.0,16.9224,16.9291,16.9089,16.9291,30500.0
2014-05-07 15:15:00,25.12,25.13,25.1,25.13,45200.0,16.9224,16.9291,16.9089,16.9291,45200.0
2014-05-07 15:20:00,25.13,25.14,25.11,25.14,24900.0,16.9291,16.9359,16.9156,16.9359,24900.0
2014-05-07 15:25:00,25.13,25.16,25.13,25.16,21400.0,16.9291,16.9493,16.9291,16.9493,21400.0
2014-05-07 15:30:00,25.15,25.16,25.14,25.16,25800.0,16.9426,16.9493,16.9359,16.9493,25800.0
2014-05-07 15:35:00,25.15,25.16,25.14,25.16,29600.0,16.9426,16.9493,16.9359,16.9493,29600.0
2014-05-07 15:40:00,25.16,25.19,25.14,25.19,80900.0,16.9493,16.9695,16.9359,16.9695,80900.0
2014-05-07 15:45:00,25.2,25.22,25.2,25.21,37500.0,16.9763,16.9897,16.9763,16.983,37500.0
2014-05-07 15:50:00,25.22,25.25,25.21,25.23,91000.0,16.9897,17.01,16.983,16.9965,91000.0
2014-05-07 15:55:00,25.24,25.26,25.23,25.24,109500.0,17.0032,17.0167,16.9965,17.0032,109500.0
2014-05-08 09:30:00,25.27,25.46,25.21,25.38,65700.0,17.0234,17.1514,16.983,17.0975,65700.0
2014-05-08 09:35:00,25.39,25.48,25.33,25.48,29200.0,17.1043,17.1649,17.0639,17.1649,29200.0
2014-05-08 09:40:00,25.47,25.55,25.45,25.53,55100.0,17.1582,17.2121,17.1447,17.1986,55100.0
2014-05-08 09:45:00,25.54,25.54,25.39,25.41,29500.0,17.2053,17.2053,17.1043,17.1177,29500.0
2014-05-08 09:50:00,25.42,25.53,25.42,25.45,77700.0,17.1245,17.1986,17.1245,17.1447,77700.0
2014-05-08 09:55:00,25.45,25.56,25.45,25.54,79000.0,17.1447,17.2188,17.1447,17.2053,79000.0
2014-05-08 10:00:00,25.55,25.73,25.53,25.72,105400.0,17.2121,17.3333,17.1986,17.3266,105400.0
2014-05-08 10:05:00,25.72,25.75,25.7,25.73,33200.0,17.3266,17.3468,17.3131,17.3333,33200.0
2014-05-08 10:10:00,25.74,25.74,25.63,25.63,46500.0,17.3401,17.3401,17.2659,17.2659,46500.0
2014-05-08 10:15:00,25.64,25.67,25.63,25.64,36100.0,17.2727,17.2929,17.2659,17.2727,36100.0
2014-05-08 10:20:00,25.64,25.64,25.57,25.57,42800.0,17.2727,17.2727,17.2255,17.2255,42800.0
2014-05-08 10:25:00,25.57,25.58,25.47,25.47,29200.0,17.2255,17.2323,17.1582,17.1582,29200.0
2014-05-08 10:30:00,25.47,25.5,25.45,25.46,25100.0,17.1582,17.1784,17.1447,17.1514,25100.0
2014-05-08 10:35:00,25.45,25.45,25.37,25.38,38100.0,17.1447,17.1447,17.0908,17.0975,38100.0
2014-05-08 10:40:00,25.38,25.42,25.32,25.36,77200.0,17.0975,17.1245,17.0571,17.0841,77200.0
2014-05-08 10:45:00,25.37,25.38,25.3,25.3,21900.0,17.0908,17.0975,17.0436,17.0436,21900.0
2014-05-08 10:50:00,25.3,25.37,25.3,25.36,21200.0,17.0436,17.0908,17.0436,17.0841,21200.0
2014-05-08 10:55:00,25.35,25.38,25.34,25.35,14800.0,17.0773,17.0975,17.0706,17.0773,14800.0
2014-05-08 11:00:00,25.36,25.47,25.36,25.46,31000.0,17.0841,17.1582,17.0841,17.1514,31000.0
2014-05-08 11:05:00,25.47,25.54,25.46,25.52,60300.0,17.1582,17.2053,17.1514,17.1918,60300.0
2014-05-08 11:10:00,25.52,25.56,25.5,25.56,25100.0,17.1918,17.2188,17.1784,17.2188,25100.0
2014-05-08 11:15:00,25.57,25.6,25.57,25.57,14900.0,17.2255,17.2457,17.2255,17.2255,14900.0
2014-05-08 11:20:00,25.57,25.57,25.5,25.52,39900.0,17.2255,17.2255,17.1784,17.1918,39900.0
2014-05-08 11:25:00,25.52,25.54,25.5,25.5,27200.0,17.1918,17.2053,17.1784,17.1784,27200.0
2014-05-08 11:30:00,25.51,25.6,25.51,25.56,82300.0,17.1851,17.2457,17.1851,17.2188,82300.0
2014-05-08 11:35:00,25.56,25.63,25.56,25.6,17500.0,17.2188,17.2659,17.2188,17.2457,17500.0
2014-05-08 11:40:00,25.6,25.65,25.59,25.65,15800.0,17.2457,17.2794,17.239,17.2794,15800.0
2014-05-08 11:45:00,25.65,25.71,25.63,25.7,15300.0,17.2794,17.3198,17.2659,17.3131,15300.0
2014-05-08 11:50:00,25.71,25.71,25.65,25.67,20900.0,17.3198,17.3198,17.2794,17.2929,20900.0
2014-05-08 11:55:00,25.66,25.69,25.62,25.63,25900.0,17.2862,17.3064,17.2592,17.2659,25900.0
2014-05-08 12:00:00,25.63,25.64,25.6,25.61,23400.0,17.2659,17.2727,17.2457,17.2525,23400.0
2014-05-08 12:05:00,25.6,25.62,25.59,25.61,11900.0,17.2457,17.2592,17.239,17.2525,11900.0
2014-05-08 12:10:00,25.61,25.64,25.6,25.61,18700.0,17.2525,17.2727,17.2457,17.2525,18700.0
2014-05-08 12:15:00,25.6,25.64,25.6,25.6,21100.0,17.2457,17.2727,17.2457,17.2457,21100.0
2014-05-08 12:20:00,25.6,25.62,25.6,25.6,7000.0,17.2457,17.2592,17.2457,17.2457,7000.0
2014-05-08 12:25:00,25.61,25.64,25.6,25.64,27800.0,17.2525,17.2727,17.2457,17.2727,27800.0
2014-05-08 12:30:00,25.63,25.65,25.63,25.63,15500.0,17.2659,17.2794,17.2659,17.2659,15500.0
2014-05-08 12:35:00,25.63,25.68,25.63,25.68,21300.0,17.2659,17.2996,17.2659,17.2996,21300.0
2014-05-08 12:40:00,25.67,25.67,25.62,25.63,18500.0,17.2929,17.2929,17.2592,17.2659,18500.0
2014-05-08 12:45:00,25.63,25.66,25.63,25.64,8400.0,17.2659,17.2862,17.2659,17.2727,8400.0
2014-05-08 12:50:00,25.64,25.64,25.59,25.6,22800.0,17.2727,17.2727,17.239,17.2457,22800.0
2014-05-08 12:55:00,25.59,25.64,25.59,25.63,19700.0,17.239,17.2727,17.239,17.2659,19700.0
2014-05-08 13:00:00,25.63,25.68,25.6,25.68,19600.0,17.2659,17.2996,17.2457,17.2996,19600.0
2014-05-08 13:05:00,25.68,25.7,25.64,25.68,31100.0,17.2996,17.3131,17.2727,17.2996,31100.0
2014-05-08 13:10:00,25.68,25.68,25.62,25.65,13100.0,17.2996,17.2996,17.2592,17.2794,13100.0
2014-05-08 13:15:00,25.64,25.65,25.6,25.6,19700.0,17.2727,17.2794,17.2457,17.2457,19700.0
2014-05-08 13:20:00,25.61,25.61,25.57,25.58,31800.0,17.2525,17.2525,17.2255,17.2323,31800.0
2014-05-08 13:25:00,25.58,25.64,25.58,25.62,13800.0,17.2323,17.2727,17.2323,17.2592,13800.0
2014-05-08 13:30:00,25.62,25.62,25.58,25.62,18100.0,17.2592,17.2592,17.2323,17.2592,18100.0
2014-05-08 13:35:00,25.63,25.63,25.6,25.6,7500.0,17.2659,17.2659,17.2457,17.2457,7500.0
2014-05-08 13:40:00,25.59,25.61,25.58,25.6,23600.0,17.239,17.2525,17.2323,17.2457,23600.0
2014-05-08 13:45:00,25.61,25.64,25.57,25.57,17300.0,17.2525,17.2727,17.2255,17.2255,17300.0
2014-05-08 13:50:00,25.57,25.61,25.55,25.61,38100.0,17.2255,17.2525,17.2121,17.2525,38100.0
2014-05-08 13:55:00,25.59,25.59,25.55,25.56,30300.0,17.239,17.239,17.2121,17.2188,30300.0
2014-05-08 14:00:00,25.56,25.56,25.53,25.55,37700.0,17.2188,17.2188,17.1986,17.2121,37700.0
2014-05-08 14:05:00,25.55,25.58,25.55,25.55,24300.0,17.2121,17.2323,17.2121,17.2121,24300.0
2014-05-08 14:10:00,25.55,25.59,25.52,25.56,48700.0,17.2121,17.239,17.1918,17.2188,48700.0
2014-05-08 14:15:00,25.55,25.57,25.55,25.55,27600.0,17.2121,17.2255,17.2121,17.2121,27600.0
2014-05-08 14:20:00,25.56,25.57,25.55,25.55,34900.0,17.2188,17.2255,17.2121,17.2121,34900.0
2014-05-08 14:25:00,25.55,25.6,25.55,25.59,28500.0,17.2121,17.2457,17.2121,17.239,28500.0
2014-05-08 14:30:00,25.59,25.6,25.56,25.59,11900.0,17.239,17.2457,17.2188,17.239,11900.0
2014-05-08 14:35:00,25.59,25.59,25.54,25.55,21400.0,17.239,17.239,17.2053,17.2121,21400.0
2014-05-08 14:40:00,25.56,25.56,25.54,25.55,104300.0,17.2188,17.2188,17.2053,17.2121,104300.0
2014-05-08 14:45:00,25.55,25.58,25.54,25.56,49800.0,17.2121,17.2323,17.2053,17.2188,49800.0
2014-05-08 14:50:00,25.55,25.58,25.53,25.53,27900.0,17.2121,17.2323,17.1986,17.1986,27900.0
2014-05-08 14:55:00,25.52,25.58,25.5,25.55,90700.0,17.1918,17.2323,17.1784,17.2121,90700.0
2014-05-08 15:00:00,25.55,25.56,25.49,25.5,48200.0,17.2121,17.2188,17.1716,17.1784,48200.0
2014-05-08 15:05:00,25.5,25.53,25.45,25.5,81400.0,17.1784,17.1986,17.1447,17.1784,81400.0
2014-05-08 15:10:00,25.49,25.5,25.44,25.46,152300.0,17.1716,17.1784,17.138,17.1514,152300.0
2014-05-08 15:15:00,25.45,25.51,25.44,25.5,24700.0,17.1447,17.1851,17.138,17.1784,24700.0
2014-05-08 15:20:00,25.5,25.54,25.49,25.53,11100.0,17.1784,17.2053,17.1716,17.1986,11100.0
2014-05-08 15:25:00,25.52,25.55,25.52,25.53,16200.0,17.1918,17.2121,17.1918,17.1986,16200.0
2014-05-08 15:30:00,25.52,25.54,25.5,25.54,16900.0,17.1918,17.2053,17.1784,17.2053,16900.0
2014-05-08 15:35:00,25.54,25.55,25.5,25.51,51500.0,17.2053,17.2121,17.1784,17.1851,51500.0
2014-05-08 15:40:00,25.5,25.51,25.46,25.49,46400.0,17.1784,17.1851,17.1514,17.1716,46400.0
2014-05-08 15:45:00,25.49,25.51,25.48,25.48,51000.0,17.1716,17.1851,17.1649,17.1649,51000.0
2014-05-08 15:50:00,25.48,25.53,25.46,25.53,69200.0,17.1649,17.1986,17.1514,17.1986,69200.0
2014-05-08 15:55:00,25.53,25.53,25.49,25.51,102500.0,17.1986,17.1986,17.1716,17.1851,102500.0
2014-05-09 09:30:00,25.51,25.59,25.43,25.59,38600.0,17.1851,17.239,17.1312,17.239,38600.0
2014-05-09 09:35:00,25.57,25.69,25.53,25.53,25000.0,17.2255,17.3064,17.1986,17.1986,25000.0
2014-05-09 09:40:00,25.52,25.52,25.41,25.44,65100.0,17.1918,17.1918,17.1177,17.138,65100.0
2014-05-09 09:45:00,25.43,25.63,25.41,25.62,50800.0,17.1312,17.2659,17.1177,17.2592,50800.0
2014-05-09 09:50:00,25.61,25.74,25.56,25.67,110800.0,17.2525,17.3401,17.2188,17.2929,110800.0
2014-05-09 09:55:00,25.65,25.74,25.63,25.65,92600.0,17.2794,17.3401,17.2659,17.2794,92600.0
2014-05-09 10:00:00,25.64,25.67,25.58,25.63,29100.0,17.2727,17.2929,17.2323,17.2659,29100.0
2014-05-09 10:05:00,25.63,25.69,25.62,25.67,61700.0,17.2659,17.3064,17.2592,17.2929,61700.0
2014-05-09 10:10:00,25.67,25.76,25.67,25.75,48500.0,17.2929,17.3535,17.2929,17.3468,48500.0
2014-05-09 10:15:00,25.76,25.79,25.73,25.77,36500.0,17.3535,17.3737,17.3333,17.3603,36500.0
2014-05-09 10:20:00,25.77,25.85,25.73,25.82,60100.0,17.3603,17.4142,17.3333,17.3939,60100.0
2014-05-09 10:25:00,25.81,25.85,25.79,25.79,37700.0,17.3872,17.4142,17.3737,17.3737,37700.0
2014-05-09 10:30:00,25.78,25.8,25.74,25.77,17800.0,17.367,17.3805,17.3401,17.3603,17800.0
2014-05-09 10:35:00,25.78,25.82,25.75,25.8,33900.0,17.367,17.3939,17.3468,17.3805,33900.0
2014-05-09 10:40:00,25.8,25.82,25.71,25.73,68200.0,17.3805,17.3939,17.3198,17.3333,68200.0
2014-05-09 10:45:00,25.72,25.78,25.67,25.73,21100.0,17.3266,17.367,17.2929,17.3333,21100.0
2014-05-09 10:50:00,25.73,25.78,25.71,25.73,18500.0,17.3333,17.367,17.3198,17.3333,18500.0
2014-05-09 10:55:00,25.73,25.76,25.71,25.72,16300.0,17.3333,17.3535,17.3198,17.3266,16300.0
2014-05-09 11:00:00,25.72,25.75,25.68,25.69,24800.0,17.3266,17.3468,17.2996,17.3064,24800.0
2014-05-09 11:05:00,25.69,25.71,25.64,25.65,26300.0,17.3064,17.3198,17.2727,17.2794,26300.0
2014-05-09 11:10:00,25.65,25.68,25.63,25.63,14900.0,17.2794,17.2996,17.2659,17.2659,14900.0
2014-05-09 11:15:00,25.64,25.7,25.64,25.67,16300.0,17.2727,17.3131,17.2727,17.2929,16300.0
2014-05-09 11:20:00,25.66,25.68,25.64,25.67,16300.0,17.2862,17.2996,17.2727,17.2929,16300.0
2014-05-09 11:25:00,25.66,25.68,25.63,25.67,18200.0,17.2862,17.2996,17.2659,17.2929,18200.0
2014-05-09 11:30:00,25.67,25.7,25.63,25.67,38100.0,17.2929,17.3131,17.2659,17.2929,38100.0
2014-05-09 11:35:00,25.68,25.75,25.68,25.71,9400.0,17.2996,17.3468,17.2996,17.3198,9400.0
2014-05-09 11:40:00,25.7,25.7,25.67,25.68,6200.0,17.3131,17.3131,17.2929,17.2996,6200.0
2014-05-09 11:45:00,25.68,25.75,25.68,25.75,7100.0,17.2996,17.3468,17.2996,17.3468,7100.0
2014-05-09 11:50:00,25.75,25.75,25.71,25.73,18400.0,17.3468,17.3468,17.3198,17.3333,18400.0
2014-05-09 11:55:00,25.73,25.75,25.71,25.71,7000.0,17.3333,17.3468,17.3198,17.3198,7000.0
2014-05-09 12:00:00,25.72,25.78,25.71,25.77,10200.0,17.3266,17.367,17.3198,17.3603,10200.0
2014-05-09 12:05:00,25.76,25.76,25.73,25.74,6300.0,17.3535,17.3535,17.3333,17.3401,6300.0
2014-05-09 12:10:00,25.73,25.79,25.73,25.77,8600.0,17.3333,17.3737,17.3333,17.3603,8600.0
2014-05-09 12:15:00,25.76,25.8,25.75,25.8,6800.0,17.3535,17.3805,17.3468,17.3805,6800.0
2014-05-09 12:20:00,25.79,25.8,25.77,25.79,8900.0,17.3737,17.3805,17.3603,17.3737,8900.0
2014-05-09 12:25:00,25.78,25.82,25.78,25.8,20300.0,17.367,17.3939,17.367,17.3805,20300.0
2014-05-09 12:30:00,25.8,25.81,25.78,25.81,22600.0,17.3805,17.3872,17.367,17.3872,22600.0
2014-05-09 12:35:00,25.81,25.9,25.81,25.87,26100.0,17.3872,17.4478,17.3872,17.4276,26100.0
2014-05-09 12:40:00,25.9,25.9,25.86,25.86,28600.0,17.4478,17.4478,17.4209,17.4209,28600.0
2014-05-09 12:45:00,25.87,25.89,25.83,25.89,18600.0,17.4276,17.4411,17.4007,17.4411,18600.0
2014-05-09 12:50:00,25.89,25.89,25.84,25.85,22000.0,17.4411,17.4411,17.4074,17.4142,22000.0
2014-05-09 12:55:00,25.84,25.86,25.83,25.83,15800.0,17.4074,17.4209,17.4007,17.4007,15800.0
2014-05-09 13:00:00,25.84,25.86,25.83,25.83,14700.0,17.4074,17.4209,17.4007,17.4007,14700.0
2014-05-09 13:05:00,25.84,25.85,25.81,25.83,13300.0,17.4074,17.4142,17.3872,17.4007,13300.0
2014-05-09 13:10:00,25.83,25.87,25.83,25.87,24100.0,17.4007,17.4276,17.4007,17.4276,24100.0
2014-05-09 13:15:00,25.87,25.87,25.82,25.82,8800.0,17.4276,17.4276,17.3939,17.3939,8800.0
2014-05-09 13:20:00,25.83,25.84,25.81,25.84,15300.0,17.4007,17.4074,17.3872,17.4074,15300.0
2014-05-09 13:25:00,25.85,25.87,25.82,25.83,13100.0,17.4142,17.4276,17.3939,17.4007,13100.0
2014-05-09 13:30:00,25.83,25.88,25.82,25.86,17300.0,17.4007,17.4344,17.3939,17.4209,17300.0
2014-05-09 13:35:00,25.86,25.92,25.86,25.92,34700.0,17.4209,17.4613,17.4209,17.4613,34700.0
2014-05-09 13:40:00,25.92,25.92,25.89,25.89,15100.0,17.4613,17.4613,17.4411,17.4411,15100.0
2014-05-09 13:45:00,25.89,25.93,25.89,25.93,26200.0,17.4411,17.468,17.4411,17.468,26200.0
2014-05-09 13:50:00,25.93,25.94,25.91,25.93,28600.0,17.468,17.4748,17.4546,17.468,28600.0
2014-05-09 13:55:00,25.93,25.93,25.9,25.93,11900.0,17.468,17.468,17.4478,17.468,11900.0
2014-05-09 14:00:00,25.94,25.96,25.9,25.96,26300.0,17.4748,17.4883,17.4478,17.4883,26300.0
2014-05-09 14:05:00,25.96,25.97,25.92,25.92,20200.0,17.4883,17.495,17.4613,17.4613,20200.0
2014-05-09 14:10:00,25.92,25.95,25.92,25.92,11400.0,17.4613,17.4815,17.4613,17.4613,11400.0
2014-05-09 14:15:00,25.92,25.92,25.84,25.85,14900.0,17.4613,17.4613,17.4074,17.4142,14900.0
2014-05-09 14:20:00,25.86,25.88,25.82,25.82,26100.0,17.4209,17.4344,17.3939,17.3939,26100.0
2014-05-09 14:25:00,25.82,25.85,25.79,25.82,15900.0,17.3939,17.4142,17.3737,17.3939,15900.0
2014-05-09 14:30:00,25.8,25.84,25.8,25.81,12600.0,17.3805,17.4074,17.3805,17.3872,12600.0
2014-05-09 14:35:00,25.81,25.85,25.8,25.84,10700.0,17.3872,17.4142,17.3805,17.4074,10700.0
2014-05-09 14:40:00,25.85,25.85,25.81,25.81,7500.0,17.4142,17.4142,17.3872,17.3872,7500.0
2014-05-09 14:45:00,25.8,25.84,25.8,25.83,11600.0,17.3805,17.4074,17.3805,17.4007,11600.0
2014-05-09 14:50:00,25.83,25.85,25.82,25.82,9900.0,17.4007,17.4142,17.3939,17.3939,9900.0
2014-05-09 14:55:00,25.81,25.92,25.81,25.92,41300.0,17.3872,17.4613,17.3872,17.4613,41300.0
2014-05-09 15:00:00,25.92,25.94,25.91,25.94,61100.0,17.4613,17.4748,17.4546,17.4748,61100.0
2014-05-09 15:05:00,25.95,25.96,25.93,25.94,30000.0,17.4815,17.4883,17.468,17.4748,30000.0
2014-05-09 15:10:00,25.94,25.95,25.93,25.93,30700.0,17.4748,17.4815,17.468,17.468,30700.0
2014-05-09 15:15:00,25.93,25.93,25.89,25.9,47700.0,17.468,17.468,17.4411,17.4478,47700.0
2014-05-09 15:20:00,25.9,25.91,25.82,25.84,53800.0,17.4478,17.4546,17.3939,17.4074,53800.0
2014-05-09 15:25:00,25.84,25.84,25.79,25.8,68400.0,17.4074,17.4074,17.3737,17.3805,68400.0
2014-05-09 15:30:00,25.8,25.82,25.79,25.82,38200.0,17.3805,17.3939,17.3737,17.3939,38200.0
2014-05-09 15:35:00,25.81,25.86,25.81,25.86,20900.0,17.3872,17.4209,17.3872,17.4209,20900.0
2014-05-09 15:40:00,25.86,25.87,25.85,25.87,27500.0,17.4209,17.4276,17.4142,17.4276,27500.0
2014-05-09 15:45:00,25.87,25.88,25.85,25.87,61300.0,17.4276,17.4344,17.4142,17.4276,61300.0
2014-05-09 15:50:00,25.87,25.9,25.86,25.9,79300.0,17.4276,17.4478,17.4209,17.4478,79300.0
2014-05-09 15:55:00,25.9,25.93,25.89,25.91,177200.0,17.4478,17.468,17.4411,17.4546,177200.0
2014-05-12 09:30:00,25.97,26.04,25.94,25.98,60600.0,17.495,17.5422,17.4748,17.5017,60600.0
2014-05-12 09:35:00,25.95,26.03,25.91,25.95,32500.0,17.4815,17.5354,17.4546,17.4815,32500.0
2014-05-12 09:40:00,25.96,25.99,25.9,25.92,31100.0,17.4883,17.5085,17.4478,17.4613,31100.0
2014-05-12 09:45:00,25.93,25.97,25.91,25.95,29800.0,17.468,17.495,17.4546,17.4815,29800.0
2014-05-12 09:50:00,25.95,25.98,25.93,25.96,28100.0,17.4815,17.5017,17.468,17.4883,28100.0
2014-05-12 09:55:00,25.96,25.99,25.95,25.96,54400.0,17.4883,17.5085,17.4815,17.4883,54400.0
2014-05-12 10:00:00,25.98,26.04,25.98,26.0,138400.0,17.5017,17.5422,17.5017,17.5152,138400.0
2014-05-12 10:05:00,26.0,26.06,25.99,26.03,27800.0,17.5152,17.5556,17.5085,17.5354,27800.0
2014-05-12 10:10:00,26.02,26.04,26.01,26.04,23700.0,17.5287,17.5422,17.5219,17.5422,23700.0
2014-05-12 10:15:00,26.04,26.11,26.03,26.1,60700.0,17.5422,17.5893,17.5354,17.5826,60700.0
2014-05-12 10:20:00,26.1,26.12,26.09,26.1,55300.0,17.5826,17.596,17.5758,17.5826,55300.0
2014-05-12 10:25:00,26.1,26.14,26.09,26.13,103700.0,17.5826,17.6095,17.5758,17.6028,103700.0
2014-05-12 10:30:00,26.13,26.16,26.09,26.1,32700.0,17.6028,17.623,17.5758,17.5826,32700.0
2014-05-12 10:35:00,26.1,26.2,26.1,26.2,14600.0,17.5826,17.6499,17.5826,17.6499,14600.0
2014-05-12 10:40:00,26.2,26.22,26.17,26.21,26000.0,17.6499,17.6634,17.6297,17.6567,26000.0
2014-05-12 10:45:00,26.21,26.3,26.2,26.29,55200.0,17.6567,17.7173,17.6499,17.7106,55200.0
2014-05-12 10:50:00,26.28,26.28,26.21,26.25,24200.0,17.7038,17.7038,17.6567,17.6836,24200.0
2014-05-12 10:55:00,26.25,26.31,26.25,26.3,30400.0,17.6836,17.724,17.6836,17.7173,30400.0
2014-05-12 11:00:00,26.31,26.33,26.3,26.32,44900.0,17.724,17.7375,17.7173,17.7308,44900.0
2014-05-12 11:05:00,26.33,26.34,26.25,26.27,41600.0,17.7375,17.7442,17.6836,17.6971,41600.0
2014-05-12 11:10:00,26.26,26.35,26.26,26.33,110200.0,17.6904,17.751,17.6904,17.7375,110200.0
2014-05-12 11:15:00,26.34,26.36,26.34,26.36,17100.0,17.7442,17.7577,17.7442,17.7577,17100.0
2014-05-12 11:20:00,26.36,26.36,26.29,26.3,30400.0,17.7577,17.7577,17.7106,17.7173,30400.0
2014-05-12 11:25:00,26.3,26.36,26.29,26.33,43200.0,17.7173,17.7577,17.7106,17.7375,43200.0
2014-05-12 11:30:00,26.33,26.34,26.26,26.28,30600.0,17.7375,17.7442,17.6904,17.7038,30600.0
2014-05-12 11:35:00,26.28,26.28,26.22,26.23,17600.0,17.7038,17.7038,17.6634,17.6701,17600.0
2014-05-12 11:40:00,26.22,26.25,26.22,26.24,14900.0,17.6634,17.6836,17.6634,17.6769,14900.0
2014-05-12 11:45:00,26.24,26.24,26.17,26.17,27200.0,17.6769,17.6769,17.6297,17.6297,27200.0
2014-05-12 11:50:00,26.17,26.18,26.13,26.14,57100.0,17.6297,17.6365,17.6028,17.6095,57100.0
2014-05-12 11:55:00,26.12,26.15,26.1,26.11,54600.0,17.596,17.6163,17.5826,17.5893,54600.0
2014-05-12 12:00:00,26.11,26.17,26.11,26.15,19100.0,17.5893,17.6297,17.5893,17.6163,19100.0
2014-05-12 12:05:00,26.15,26.17,26.14,26.17,5400.0,17.6163,17.6297,17.6095,17.6297,5400.0
2014-05-12 12:10:00,26.16,26.2,26.15,26.18,27900.0,17.623,17.6499,17.6163,17.6365,27900.0
2014-05-12 12:15:00,26.18,26.24,26.16,26.24,20900.0,17.6365,17.6769,17.623,17.6769,20900.0
2014-05-12 12:20:00,26.24,26.24,26.2,26.21,18900.0,17.6769,17.6769,17.6499,17.6567,18900.0
2014-05-12 12:25:00,26.2,26.22,26.19,26.19,6800.0,17.6499,17.6634,17.6432,17.6432,6800.0
2014-05-12 12:30:00,26.19,26.19,26.17,26.18,16500.0,17.6432,17.6432,17.6297,17.6365,16500.0
2014-05-12 12:35:00,26.19,26.19,26.16,26.16,18800.0,17.6432,17.6432,17.623,17.623,18800.0
2014-05-12 12:40:00,26.15,26.17,26.13,26.13,4500.0,17.6163,17.6297,17.6028,17.6028,4500.0
2014-05-12 12:45:00,26.13,26.17,26.12,26.14,17600.0,17.6028,17.6297,17.596,17.6095,17600.0
2014-05-12 12:50:00,26.14,26.18,26.14,26.15,12400.0,17.6095,17.6365,17.6095,17.6163,12400.0
2014-05-12 12:55:00,26.15,26.19,26.14,26.14,33500.0,17.6163,17.6432,17.6095,17.6095,33500.0
2014-05-12 13:00:00,26.14,26.15,26.13,26.14,6000.0,17.6095,17.6163,17.6028,17.6095,6000.0
2014-05-12 13:05:00,26.14,26.18,26.13,26.17,9500.0,17.6095,17.6365,17.6028,17.6297,9500.0
2014-05-12 13:10:00,26.18,26.19,26.15,26.16,16400.0,17.6365,17.6432,17.6163,17.623,16400.0
2014-05-12 13:15:00,26.17,26.2,26.16,26.19,22800.0,17.6297,17.6499,17.623,17.6432,22800.0
2014-05-12 13:20:00,26.18,26.19,26.18,26.19,3300.0,17.6365,17.6432,17.6365,17.6432,3300.0
2014-05-12 13:25:00,26.19,26.22,26.19,26.22,11200.0,17.6432,17.6634,17.6432,17.6634,11200.0
2014-05-12 13:30:00,26.21,26.22,26.19,26.22,10600.0,17.6567,17.6634,17.6432,17.6634,10600.0
2014-05-12 13:35:00,26.22,26.29,26.21,26.27,63300.0,17.6634,17.7106,17.6567,17.6971,63300.0
2014-05-12 13:40:00,26.28,26.32,26.28,26.3,38400.0,17.7038,17.7308,17.7038,17.7173,38400.0
2014-05-12 13:45:00,26.3,26.33,26.3,26.32,19100.0,17.7173,17.7375,17.7173,17.7308,19100.0
2014-05-12 13:50:00,26.32,26.33,26.3,26.32,20000.0,17.7308,17.7375,17.7173,17.7308,20000.0
2014-05-12 13:55:00,26.32,26.35,26.32,26.35,24500.0,17.7308,17.751,17.7308,17.751,24500.0
2014-05-12 14:00:00,26.34,26.34,26.27,26.29,18300.0,17.7442,17.7442,17.6971,17.7106,18300.0
2014-05-12 14:05:00,26.28,26.34,26.28,26.31,16000.0,17.7038,17.7442,17.7038,17.724,16000.0
2014-05-12 14:10:00,26.31,26.32,26.29,26.32,17800.0,17.724,17.7308,17.7106,17.7308,17800.0
2014-05-12 14:15:00,26.33,26.34,26.32,26.33,10000.0,17.7375,17.7442,17.7308,17.7375,10000.0
2014-05-12 14:20:00,26.33,26.34,26.32,26.33,13400.0,17.7375,17.7442,17.7308,17.7375,13400.0
2014-05-12 14:25:00,26.33,26.34,26.3,26.31,24100.0,17.7375,17.7442,17.7173,17.724,24100.0
2014-05-12 14:30:00,26.31,26.32,26.3,26.31,3500.0,17.724,17.7308,17.7173,17.724,3500.0
2014-05-12 14:35:00,26.32,26.32,26.3,26.31,11100.0,17.7308,17.7308,17.7173,17.724,11100.0
2014-05-12 14:40:00,26.31,26.32,26.31,26.31,7000.0,17.724,17.7308,17.724,17.724,7000.0
2014-05-12 14:45:00,26.31,26.34,26.3,26.3,51000.0,17.724,17.7442,17.7173,17.7173,51000.0
2014-05-12 14:50:00,26.3,26.33,26.3,26.31,8700.0,17.7173,17.7375,17.7173,17.724,8700.0
2014-05-12 14:55:00,26.31,26.32,26.28,26.29,15800.0,17.724,17.7308,17.7038,17.7106,15800.0
2014-05-12 15:00:00,26.3,26.31,26.28,26.28,14600.0,17.7173,17.724,17.7038,17.7038,14600.0
2014-05-12 15:05:00,26.29,26.29,26.23,26.24,25200.0,17.7106,17.7106,17.6701,17.6769,25200.0
2014-05-12 15:10:00,26.24,26.26,26.23,26.25,43800.0,17.6769,17.6904,17.6701,17.6836,43800.0
2014-05-12 15:15:00,26.25,26.27,26.22,26.27,35200.0,17.6836,17.6971,17.6634,17.6971,35200.0
2014-05-12 15:20:00,26.27,26.27,26.25,26.27,15000.0,17.6971,17.6971,17.6836,17.6971,15000.0
2014-05-12 15:25:00,26.27,26.28,26.26,26.28,8300.0,17.6971,17.7038,17.6904,17.7038,8300.0
2014-05-12 15:30:00,26.27,26.3,26.27,26.29,23300.0,17.6971,17.7173,17.6971,17.7106,23300.0
2014-05-12 15:35:00,26.3,26.3,26.27,26.28,61200.0,17.7173,17.7173,17.6971,17.7038,61200.0
2014-05-12 15:40:00,26.28,26.28,26.27,26.28,34700.0,17.7038,17.7038,17.6971,17.7038,34700.0
2014-05-12 15:45:00,26.27,26.28,26.25,26.26,71600.0,17.6971,17.7038,17.6836,17.6904,71600.0
2014-05-12 15:50:00,26.26,26.27,26.25,26.25,83600.0,17.6904,17.6971,17.6836,17.6836,83600.0
2014-05-12 15:55:00,26.26,26.26,26.24,26.25,119400.0,17.6904,17.6904,17.6769,17.6836,119400.0
2014-05-13 09:30:00,26.31,26.66,26.3,26.65,211200.0,17.724,17.9598,17.7173,17.9531,211200.0
2014-05-13 09:35:00,26.64,26.65,26.4,26.43,70400.0,17.9463,17.9531,17.7847,17.8049,70400.0
2014-05-13 09:40:00,26.43,26.56,26.39,26.5,82200.0,17.8049,17.8925,17.7779,17.852,82200.0
2014-05-13 09:45:00,26.5,26.68,26.49,26.68,157400.0,17.852,17.9733,17.8453,17.9733,157400.0
2014-05-13 09:50:00,26.67,26.7,26.65,26.67,139600.0,17.9666,17.9868,17.9531,17.9666,139600.0
2014-05-13 09:55:00,26.67,26.7,26.64,26.68,89900.0,17.9666,17.9868,17.9463,17.9733,89900.0
2014-05-13 10:00:00,26.69,26.72,26.68,26.72,60100.0,17.98,18.0002,17.9733,18.0002,60100.0
2014-05-13 10:05:00,26.73,26.75,26.69,26.73,49900.0,18.007,18.0205,17.98,18.007,49900.0
2014-05-13 10:10:00,26.73,26.74,26.62,26.62,33000.0,18.007,18.0137,17.9329,17.9329,33000.0
2014-05-13 10:15:00,26.61,26.61,26.5,26.5,107500.0,17.9261,17.9261,17.852,17.852,107500.0
2014-05-13 10:20:00,26.51,26.55,26.5,26.51,35100.0,17.8588,17.8857,17.852,17.8588,35100.0
2014-05-13 10:25:00,26.51,26.56,26.51,26.55,42100.0,17.8588,17.8925,17.8588,17.8857,42100.0
2014-05-13 10:30:00,26.55,26.55,26.46,26.46,28100.0,17.8857,17.8857,17.8251,17.8251,28100.0
2014-05-13 10:35:00,26.47,26.47,26.45,26.46,32800.0,17.8318,17.8318,17.8184,17.8251,32800.0
2014-05-13 10:40:00,26.46,26.47,26.4,26.41,90100.0,17.8251,17.8318,17.7847,17.7914,90100.0
2014-05-13 10:45:00,26.42,26.42,26.31,26.32,73000.0,17.7981,17.7981,17.724,17.7308,73000.0
2014-05-13 10:50:00,26.33,26.33,26.27,26.3,75400.0,17.7375,17.7375,17.6971,17.7173,75400.0
2014-05-13 10:55:00,26.31,26.32,26.27,26.28,59200.0,17.724,17.7308,17.6971,17.7038,59200.0
2014-05-13 11:00:00,26.27,26.27,26.17,26.18,85700.0,17.6971,17.6971,17.6297,17.6365,85700.0
2014-05-13 11:05:00,26.17,26.18,26.14,26.14,43900.0,17.6297,17.6365,17.6095,17.6095,43900.0
2014-05-13 11:10:00,26.14,26.19,26.11,26.18,59000.0,17.6095,17.6432,17.5893,17.6365,59000.0
2014-05-13 11:15:00,26.18,26.18,26.14,26.15,37000.0,17.6365,17.6365,17.6095,17.6163,37000.0
2014-05-13 11:20:00,26.16,26.18,26.11,26.11,24800.0,17.623,17.6365,17.5893,17.5893,24800.0
2014-05-13 11:25:00,26.11,26.16,26.11,26.12,47100.0,17.5893,17.623,17.5893,17.596,47100.0
2014-05-13 11:30:00,26.12,26.18,26.1,26.15,47100.0,17.596,17.6365,17.5826,17.6163,47100.0
2014-05-13 11:35:00,26.15,26.15,26.1,26.11,33500.0,17.6163,17.6163,17.5826,17.5893,33500.0
2014-05-13 11:40:00,26.11,26.11,26.01,26.02,46800.0,17.5893,17.5893,17.5219,17.5287,46800.0
2014-05-13 11:45:00,26.02,26.03,26.0,26.01,41200.0,17.5287,17.5354,17.5152,17.5219,41200.0
2014-05-13 11:50:00,26.0,26.01,25.88,25.89,138800.0,17.5152,17.5219,17.4344,17.4411,138800.0
2014-05-13 11:55:00,25.9,26.05,25.89,26.02,99300.0,17.4478,17.5489,17.4411,17.5287,99300.0
2014-05-13 12:00:00,26.02,26.08,25.98,25.99,68700.0,17.5287,17.5691,17.5017,17.5085,68700.0
2014-05-13 12:05:00,25.99,25.99,25.89,25.94,195700.0,17.5085,17.5085,17.4411,17.4748,195700.0
2014-05-13 12:10:00,25.94,26.06,25.9,26.02,146300.0,17.4748,17.5556,17.4478,17.5287,146300.0
2014-05-13 12:15:00,26.03,26.08,26.02,26.07,18300.0,17.5354,17.5691,17.5287,17.5624,18300.0
2014-05-13 12:20:00,26.07,26.08,25.9,25.93,118300.0,17.5624,17.5691,17.4478,17.468,118300.0
2014-05-13 12:25:00,25.93,26.02,25.9,26.0,133300.0,17.468,17.5287,17.4478,17.5152,133300.0
2014-05-13 12:30:00,26.02,26.08,25.99,26.08,33800.0,17.5287,17.5691,17.5085,17.5691,33800.0
2014-05-13 12:35:00,26.09,26.14,26.02,26.06,65800.0,17.5758,17.6095,17.5287,17.5556,65800.0
2014-05-13 12:40:00,26.07,26.07,25.99,26.02,102000.0,17.5624,17.5624,17.5085,17.5287,102000.0
2014-05-13 12:45:00,26.03,26.09,26.01,26.04,77700.0,17.5354,17.5758,17.5219,17.5422,77700.0
2014-05-13 12:50:00,26.04,26.04,25.99,26.01,37000.0,17.5422,17.5422,17.5085,17.5219,37000.0
2014-05-13 12:55:00,26.0,26.05,25.99,26.03,13300.0,17.5152,17.5489,17.5085,17.5354,13300.0
2014-05-13 13:00:00,26.03,26.05,25.99,26.03,35700.0,17.5354,17.5489,17.5085,17.5354,35700.0
2014-05-13 13:05:00,26.02,26.07,26.02,26.05,21900.0,17.5287,17.5624,17.5287,17.5489,21900.0
2014-05-13 13:10:00,26.06,26.09,26.03,26.09,53100.0,17.5556,17.5758,17.5354,17.5758,53100.0
2014-05-13 13:15:00,26.09,26.14,26.07,26.12,22000.0,17.5758,17.6095,17.5624,17.596,22000.0
2014-05-13 13:20:00,26.13,26.15,26.09,26.11,22500.0,17.6028,17.6163,17.5758,17.5893,22500.0
2014-05-13 13:25:00,26.1,26.12,26.07,26.1,56400.0,17.5826,17.596,17.5624,17.5826,56400.0
2014-05-13 13:30:00,26.11,26.12,26.08,26.1,27400.0,17.5893,17.596,17.5691,17.5826,27400.0
2014-05-13 13:35:00,26.09,26.11,26.06,26.09,14900.0,17.5758,17.5893,17.5556,17.5758,14900.0
2014-05-13 13:40:00,26.09,26.12,26.09,26.1,57700.0,17.5758,17.596,17.5758,17.5826,57700.0
2014-05-13 13:45:00,26.1,26.13,26.09,26.12,14300.0,17.5826,17.6028,17.5758,17.596,14300.0
2014-05-13 13:50:00,26.13,26.15,26.12,26.14,11200.0,17.6028,17.6163,17.596,17.6095,11200.0
2014-05-13 13:55:00,26.14,26.15,26.13,26.14,30900.0,17.6095,17.6163,17.6028,17.6095,30900.0
2014-05-13 14:00:00,26.14,26.17,26.13,26.17,16100.0,17.6095,17.6297,17.6028,17.6297,16100.0
2014-05-13 14:05:00,26.17,26.18,26.16,26.17,12500.0,17.6297,17.6365,17.623,17.6297,12500.0
2014-05-13 14:10:00,26.18,26.18,26.16,26.18,10300.0,17.6365,17.6365,17.623,17.6365,10300.0
2014-05-13 14:15:00,26.17,26.18,26.15,26.16,24400.0,17.6297,17.6365,17.6163,17.623,24400.0
2014-05-13 14:20:00,26.16,26.17,26.14,26.16,28800.0,17.623,17.6297,17.6095,17.623,28800.0
2014-05-13 14:25:00,26.16,26.2,26.14,26.2,45600.0,17.623,17.6499,17.6095,17.6499,45600.0
2014-05-13 14:30:00,26.2,26.2,26.16,26.16,37100.0,17.6499,17.6499,17.623,17.623,37100.0
2014-05-13 14:35:00,26.17,26.17,26.08,26.1,146800.0,17.6297,17.6297,17.5691,17.5826,146800.0
2014-05-13 14:40:00,26.1,26.13,26.07,26.11,48300.0,17.5826,17.6028,17.5624,17.5893,48300.0
2014-05-13 14:45:00,26.11,26.12,26.07,26.1,82000.0,17.5893,17.596,17.5624,17.5826,82000.0
2014-05-13 14:50:00,26.11,26.11,26.06,26.08,21100.0,17.5893,17.5893,17.5556,17.5691,21100.0
2014-05-13 14:55:00,26.08,26.1,26.0,26.01,198300.0,17.5691,17.5826,17.5152,17.5219,198300.0
2014-05-13 15:00:00,26.02,26.06,26.02,26.04,32400.0,17.5287,17.5556,17.5287,17.5422,32400.0
2014-05-13 15:05:00,26.03,26.06,26.03,26.06,20700.0,17.5354,17.5556,17.5354,17.5556,20700.0
2014-05-13 15:10:00,26.05,26.08,26.05,26.08,29900.0,17.5489,17.5691,17.5489,17.5691,29900.0
2014-05-13 15:15:00,26.08,26.09,26.02,26.03,48100.0,17.5691,17.5758,17.5287,17.5354,48100.0
2014-05-13 15:20:00,26.03,26.07,26.02,26.05,24000.0,17.5354,17.5624,17.5287,17.5489,24000.0
2014-05-13 15:25:00,26.05,26.08,26.05,26.08,37200.0,17.5489,17.5691,17.5489,17.5691,37200.0
2014-05-13 15:30:00,26.07,26.08,26.06,26.07,21600.0,17.5624,17.5691,17.5556,17.5624,21600.0
2014-05-13 15:35:00,26.07,26.09,26.06,26.08,51100.0,17.5624,17.5758,17.5556,17.5691,51100.0
2014-05-13 15:40:00,26.08,26.08,26.07,26.08,28700.0,17.5691,17.5691,17.5624,17.5691,28700.0
2014-05-13 15:45:00,26.08,26.08,26.06,26.07,78000.0,17.5691,17.5691,17.5556,17.5624,78000.0
2014-05-13 15:50:00,26.06,26.07,26.06,26.06,50800.0,17.5556,17.5624,17.5556,17.5556,50800.0
2014-05-13 15:55:00,26.07,26.07,26.05,26.06,192800.0,17.5624,17.5624,17.5489,17.5556,192800.0
2014-05-14 09:30:00,26.06,26.08,25.82,25.97,56900.0,17.5556,17.5691,17.3939,17.495,56900.0
2014-05-14 09:35:00,25.97,26.03,25.88,25.96,24600.0,17.495,17.5354,17.4344,17.4883,24600.0
2014-05-14 09:40:00,25.96,26.04,25.95,26.01,33500.0,17.4883,17.5422,17.4815,17.5219,33500.0
2014-05-14 09:45:00,26.02,26.07,26.0,26.03,43000.0,17.5287,17.5624,17.5152,17.5354,43000.0
2014-05-14 09:50:00,26.03,26.1,25.95,25.97,54000.0,17.5354,17.5826,17.4815,17.495,54000.0
2014-05-14 09:55:00,25.96,26.05,25.96,26.03,58200.0,17.4883,17.5489,17.4883,17.5354,58200.0
2014-05-14 10:00:00,26.03,26.09,26.03,26.05,34000.0,17.5354,17.5758,17.5354,17.5489,34000.0
2014-05-14 10:05:00,26.05,26.07,26.01,26.05,29500.0,17.5489,17.5624,17.5219,17.5489,29500.0
2014-05-14 10:10:00,26.05,26.05,25.98,25.99,41500.0,17.5489,17.5489,17.5017,17.5085,41500.0
2014-05-14 10:15:00,25.98,26.0,25.97,25.97,38600.0,17.5017,17.5152,17.495,17.495,38600.0
2014-05-14 10:20:00,25.97,26.0,25.97,25.99,37700.0,17.495,17.5152,17.495,17.5085,37700.0
2014-05-14 10:25:00,25.98,26.0,25.96,25.99,24400.0,17.5017,17.5152,17.4883,17.5085,24400.0
2014-05-14 10:30:00,25.98,26.04,25.97,26.04,57500.0,17.5017,17.5422,17.495,17.5422,57500.0
2014-05-14 10:35:00,26.04,26.14,26.02,26.12,239900.0,17.5422,17.6095,17.5287,17.596,239900.0
2014-05-14 10:40:00,26.12,26.16,26.08,26.09,187600.0,17.596,17.623,17.5691,17.5758,187600.0
2014-05-14 10:45:00,26.09,26.1,26.03,26.09,26200.0,17.5758,17.5826,17.5354,17.5758,26200.0
2014-05-14 10:50:00,26.1,26.12,26.06,26.07,15900.0,17.5826,17.596,17.5556,17.5624,15900.0
2014-05-14 10:55:00,26.07,26.08,26.04,26.05,21400.0,17.5624,17.5691,17.5422,17.5489,21400.0
2014-05-14 11:00:00,26.05,26.06,26.0,26.01,14700.0,17.5489,17.5556,17.5152,17.5219,14700.0
2014-05-14 11:05:00,26.0,26.01,25.97,26.0,15600.0,17.5152,17.5219,17.495,17.5152,15600.0
2014-05-14 11:10:00,26.0,26.01,25.97,25.97,11900.0,17.5152,17.5219,17.495,17.495,11900.0
2014-05-14 11:15:00,25.97,26.01,25.96,26.01,13200.0,17.495,17.5219,17.4883,17.5219,13200.0
2014-05-14 11:20:00,26.01,26.01,25.95,25.95,36900.0,17.5219,17.5219,17.4815,17.4815,36900.0
2014-05-14 11:25:00,25.96,25.96,25.92,25.94,11800.0,17.4883,17.4883,17.4613,17.4748,11800.0
2014-05-14 11:30:00,25.93,26.0,25.93,25.99,31400.0,17.468,17.5152,17.468,17.5085,31400.0
2014-05-14 11:35:00,25.98,26.01,25.98,25.99,35300.0,17.5017,17.5219,17.5017,17.5085,35300.0
2014-05-14 11:40:00,25.99,26.01,25.99,25.99,9700.0,17.5085,17.5219,17.5085,17.5085,9700.0
2014-05-14 11:45:00,26.0,26.05,26.0,26.05,3200.0,17.5152,17.5489,17.5152,17.5489,3200.0
2014-05-14 11:50:00,26.04,26.05,26.0,26.01,17000.0,17.5422,17.5489,17.5152,17.5219,17000.0
2014-05-14 11:55:00,26.01,26.03,25.97,25.99,58700.0,17.5219,17.5354,17.495,17.5085,58700.0
2014-05-14 12:00:00,25.99,26.04,25.99,26.04,9500.0,17.5085,17.5422,17.5085,17.5422,9500.0
2014-05-14 12:05:00,26.04,26.05,26.0,26.03,46500.0,17.5422,17.5489,17.5152,17.5354,46500.0
2014-05-14 12:10:00,26.03,26.04,26.01,26.04,36000.0,17.5354,17.5422,17.5219,17.5422,36000.0
2014-05-14 12:15:00,26.03,26.05,26.01,26.05,37000.0,17.5354,17.5489,17.5219,17.5489,37000.0
2014-05-14 12:20:00,26.06,26.07,26.03,26.07,19500.0,17.5556,17.5624,17.5354,17.5624,19500.0
2014-05-14 12:25:00,26.08,26.09,26.06,26.09,30200.0,17.5691,17.5758,17.5556,17.5758,30200.0
2014-05-14 12:30:00,26.08,26.09,26.07,26.08,15900.0,17.5691,17.5758,17.5624,17.5691,15900.0
2014-05-14 12:35:00,26.08,26.08,26.04,26.05,19000.0,17.5691,17.5691,17.5422,17.5489,19000.0
2014-05-14 12:40:00,26.05,26.08,26.05,26.07,14700.0,17.5489,17.5691,17.5489,17.5624,14700.0
2014-05-14 12:45:00,26.07,26.1,26.05,26.06,28600.0,17.5624,17.5826,17.5489,17.5556,28600.0
2014-05-14 12:50:00,26.07,26.09,26.06,26.08,22600.0,17.5624,17.5758,17.5556,17.5691,22600.0
2014-05-14 12:55:00,26.09,26.09,26.08,26.09,400.0,17.5758,17.5758,17.5691,17.5758,400.0
2014-05-14 13:00:00,26.09,26.1,26.06,26.06,44400.0,17.5758,17.5826,17.5556,17.5556,44400.0
2014-05-14 13:05:00,26.06,26.09,26.06,26.09,6800.0,17.5556,17.5758,17.5556,17.5758,6800.0
2014-05-14 13:10:00,26.09,26.1,26.08,26.1,5400.0,17.5758,17.5826,17.5691,17.5826,5400.0
2014-05-14 13:15:00,26.1,26.12,26.09,26.09,17400.0,17.5826,17.596,17.5758,17.5758,17400.0
2014-05-14 13:20:00,26.09,26.12,26.07,26.07,17200.0,17.5758,17.596,17.5624,17.5624,17200.0
2014-05-14 13:25:00,26.06,26.13,26.06,26.11,46200.0,17.5556,17.6028,17.5556,17.5893,46200.0
2014-05-14 13:30:00,26.12,26.13,26.09,26.1,43200.0,17.596,17.6028,17.5758,17.5826,43200.0
2014-05-14 13:35:00,26.11,26.12,26.1,26.11,12800.0,17.5893,17.596,17.5826,17.5893,12800.0
2014-05-14 13:40:00,26.1,26.11,26.06,26.08,21200.0,17.5826,17.5893,17.5556,17.5691,21200.0
2014-05-14 13:45:00,26.07,26.09,26.07,26.09,32400.0,17.5624,17.5758,17.5624,17.5758,32400.0
2014-05-14 13:50:00,26.09,26.15,26.09,26.14,42900.0,17.5758,17.6163,17.5758,17.6095,42900.0
2014-05-14 13:55:00,26.15,26.16,26.14,26.15,52400.0,17.6163,17.623,17.6095,17.6163,52400.0
2014-05-14 14:00:00,26.14,26.17,26.14,26.16,20400.0,17.6095,17.6297,17.6095,17.623,20400.0
2014-05-14 14:05:00,26.17,26.17,26.13,26.13,44700.0,17.6297,17.6297,17.6028,17.6028,44700.0
2014-05-14 14:10:00,26.12,26.16,26.12,26.15,34700.0,17.596,17.623,17.596,17.6163,34700.0
2014-05-14 14:15:00,26.14,26.16,26.12,26.15,40100.0,17.6095,17.623,17.596,17.6163,40100.0
2014-05-14 14:20:00,26.15,26.19,26.14,26.18,38900.0,17.6163,17.6432,17.6095,17.6365,38900.0
2014-05-14 14:25:00,26.19,26.19,26.18,26.19,18800.0,17.6432,17.6432,17.6365,17.6432,18800.0
2014-05-14 14:30:00,26.19,26.19,26.15,26.17,35000.0,17.6432,17.6432,17.6163,17.6297,35000.0
2014-05-14 14:35:00,26.17,26.17,26.13,26.14,17100.0,17.6297,17.6297,17.6028,17.6095,17100.0
2014-05-14 14:40:00,26.13,26.14,26.1,26.1,20500.0,17.6028,17.6095,17.5826,17.5826,20500.0
2014-05-14 14:45:00,26.1,26.11,26.08,26.11,21300.0,17.5826,17.5893,17.5691,17.5893,21300.0
2014-05-14 14:50:00,26.12,26.14,26.1,26.13,26100.0,17.596,17.6095,17.5826,17.6028,26100.0
2014-05-14 14:55:00,26.14,26.16,26.13,26.15,40000.0,17.6095,17.623,17.6028,17.6163,40000.0
2014-05-14 15:00:00,26.15,26.16,26.14,26.15,21700.0,17.6163,17.623,17.6095,17.6163,21700.0
2014-05-14 15:05:00,26.15,26.15,26.07,26.08,26400.0,17.6163,17.6163,17.5624,17.5691,26400.0
2014-05-14 15:10:00,26.08,26.09,26.06,26.06,11100.0,17.5691,17.5758,17.5556,17.5556,11100.0
2014-05-14 15:15:00,26.06,26.06,26.03,26.04,22200.0,17.5556,17.5556,17.5354,17.5422,22200.0
2014-05-14 15:20:00,26.04,26.06,26.03,26.04,17900.0,17.5422,17.5556,17.5354,17.5422,17900.0
2014-05-14 15:25:00,26.04,26.06,26.02,26.06,21300.0,17.5422,17.5556,17.5287,17.5556,21300.0
2014-05-14 15:30:00,26.05,26.06,26.0,26.01,34300.0,17.5489,17.5556,17.5152,17.5219,34300.0
2014-05-14 15:35:00,26.0,26.03,26.0,26.02,67800.0,17.5152,17.5354,17.5152,17.5287,67800.0
2014-05-14 15:40:00,26.02,26.06,26.01,26.04,50200.0,17.5287,17.5556,17.5219,17.5422,50200.0
2014-05-14 15:45:00,26.05,26.07,26.03,26.05,68300.0,17.5489,17.5624,17.5354,17.5489,68300.0
2014-05-14 15:50:00,26.05,26.05,26.01,26.03,67100.0,17.5489,17.5489,17.5219,17.5354,67100.0
2014-05-14 15:55:00,26.03,26.04,26.02,26.03,162700.0,17.5354,17.5422,17.5287,17.5354,162700.0
2014-05-15 09:30:00,25.94,25.94,25.56,25.64,103500.0,17.4748,17.4748,17.2188,17.2727,103500.0
2014-05-15 09:35:00,25.64,25.71,25.62,25.62,46600.0,17.2727,17.3198,17.2592,17.2592,46600.0
2014-05-15 09:40:00,25.62,25.62,25.53,25.53,95900.0,17.2592,17.2592,17.1986,17.1986,95900.0
2014-05-15 09:45:00,25.53,25.6,25.45,25.47,197500.0,17.1986,17.2457,17.1447,17.1582,197500.0
2014-05-15 09:50:00,25.48,25.48,25.39,25.41,249900.0,17.1649,17.1649,17.1043,17.1177,249900.0
2014-05-15 09:55:00,25.41,25.44,25.37,25.43,99200.0,17.1177,17.138,17.0908,17.1312,99200.0
2014-05-15 10:00:00,25.42,25.44,25.32,25.35,258400.0,17.1245,17.138,17.0571,17.0773,258400.0
2014-05-15 10:05:00,25.36,25.4,25.27,25.31,74700.0,17.0841,17.111,17.0234,17.0504,74700.0
2014-05-15 10:10:00,25.31,25.37,25.28,25.36,93500.0,17.0504,17.0908,17.0302,17.0841,93500.0
2014-05-15 10:15:00,25.37,25.43,25.33,25.43,182900.0,17.0908,17.1312,17.0639,17.1312,182900.0
2014-05-15 10:20:00,25.44,25.56,25.44,25.54,64700.0,17.138,17.2188,17.138,17.2053,64700.0
2014-05-15 10:25:00,25.54,25.54,25.44,25.51,219400.0,17.2053,17.2053,17.138,17.1851,219400.0
2014-05-15 10:30:00,25.52,25.55,25.49,25.53,191100.0,17.1918,17.2121,17.1716,17.1986,191100.0
2014-05-15 10:35:00,25.53,25.53,25.39,25.42,25000.0,17.1986,17.1986,17.1043,17.1245,25000.0
2014-05-15 10:40:00,25.41,25.57,25.4,25.57,19100.0,17.1177,17.2255,17.111,17.2255,19100.0
2014-05-15 10:45:00,25.56,25.63,25.54,25.62,112100.0,17.2188,17.2659,17.2053,17.2592,112100.0
2014-05-15 10:50:00,25.61,25.64,25.59,25.6,16600.0,17.2525,17.2727,17.239,17.2457,16600.0
2014-05-15 10:55:00,25.61,25.61,25.55,25.57,13300.0,17.2525,17.2525,17.2121,17.2255,13300.0
2014-05-15 11:00:00,25.56,25.57,25.43,25.43,25400.0,17.2188,17.2255,17.1312,17.1312,25400.0
2014-05-15 11:05:00,25.43,25.45,25.39,25.4,40900.0,17.1312,17.1447,17.1043,17.111,40900.0
2014-05-15 11:10:00,25.41,25.48,25.41,25.45,47200.0,17.1177,17.1649,17.1177,17.1447,47200.0
2014-05-15 11:15:00,25.45,25.51,25.44,25.5,45500.0,17.1447,17.1851,17.138,17.1784,45500.0
2014-05-15 11:20:00,25.5,25.5,25.47,25.47,32400.0,17.1784,17.1784,17.1582,17.1582,32400.0
2014-05-15 11:25:00,25.47,25.47,25.41,25.42,22400.0,17.1582,17.1582,17.1177,17.1245,22400.0
2014-05-15 11:30:00,25.41,25.47,25.39,25.47,14100.0,17.1177,17.1582,17.1043,17.1582,14100.0
2014-05-15 11:35:00,25.46,25.46,25.42,25.42,18000.0,17.1514,17.1514,17.1245,17.1245,18000.0
2014-05-15 11:40:00,25.41,25.43,25.38,25.42,51900.0,17.1177,17.1312,17.0975,17.1245,51900.0
2014-05-15 11:45:00,25.42,25.44,25.4,25.41,29000.0,17.1245,17.138,17.111,17.1177,29000.0
2014-05-15 11:50:00,25.41,25.41,25.37,25.4,71200.0,17.1177,17.1177,17.0908,17.111,71200.0
2014-05-15 11:55:00,25.4,25.42,25.33,25.35,66900.0,17.111,17.1245,17.0639,17.0773,66900.0
2014-05-15 12:00:00,25.36,25.36,25.32,25.33,13600.0,17.0841,17.0841,17.0571,17.0639,13600.0
2014-05-15 12:05:00,25.32,25.39,25.32,25.36,40300.0,17.0571,17.1043,17.0571,17.0841,40300.0
2014-05-15 12:10:00,25.37,25.41,25.37,25.37,25900.0,17.0908,17.1177,17.0908,17.0908,25900.0
2014-05-15 12:15:00,25.37,25.41,25.36,25.37,29200.0,17.0908,17.1177,17.0841,17.0908,29200.0
2014-05-15 12:20:00,25.37,25.38,25.33,25.36,22200.0,17.0908,17.0975,17.0639,17.0841,22200.0
2014-05-15 12:25:00,25.37,25.39,25.34,25.37,19400.0,17.0908,17.1043,17.0706,17.0908,19400.0
2014-05-15 12:30:00,25.37,25.4,25.35,25.4,22800.0,17.0908,17.111,17.0773,17.111,22800.0
2014-05-15 12:35:00,25.41,25.43,25.38,25.39,10200.0,17.1177,17.1312,17.0975,17.1043,10200.0
2014-05-15 12:40:00,25.38,25.39,25.37,25.39,19500.0,17.0975,17.1043,17.0908,17.1043,19500.0
2014-05-15 12:45:00,25.38,25.38,25.36,25.37,13000.0,17.0975,17.0975,17.0841,17.0908,13000.0
2014-05-15 12:50:00,25.35,25.41,25.34,25.38,23800.0,17.0773,17.1177,17.0706,17.0975,23800.0
2014-05-15 12:55:00,25.38,25.42,25.38,25.41,15600.0,17.0975,17.1245,17.0975,17.1177,15600.0
2014-05-15 13:00:00,25.4,25.42,25.37,25.41,19000.0,17.111,17.1245,17.0908,17.1177,19000.0
2014-05-15 13:05:00,25.42,25.45,25.4,25.42,22900.0,17.1245,17.1447,17.111,17.1245,22900.0
2014-05-15 13:10:00,25.42,25.42,25.39,25.39,33200.0,17.1245,17.1245,17.1043,17.1043,33200.0
2014-05-15 13:15:00,25.39,25.39,25.34,25.38,50500.0,17.1043,17.1043,17.0706,17.0975,50500.0
2014-05-15 13:20:00,25.38,25.38,25.36,25.36,15800.0,17.0975,17.0975,17.0841,17.0841,15800.0
2014-05-15 13:25:00,25.36,25.37,25.33,25.34,21200.0,17.0841,17.0908,17.0639,17.0706,21200.0
2014-05-15 13:30:00,25.34,25.35,25.33,25.33,28100.0,17.0706,17.0773,17.0639,17.0639,28100.0
2014-05-15 13:35:00,25.32,25.32,25.28,25.28,25900.0,17.0571,17.0571,17.0302,17.0302,25900.0
2014-05-15 13:40:00,25.29,25.29,25.25,25.27,31700.0,17.0369,17.0369,17.01,17.0234,31700.0
2014-05-15 13:45:00,25.27,25.27,25.22,25.23,39500.0,17.0234,17.0234,16.9897,16.9965,39500.0
2014-05-15 13:50:00,25.23,25.26,25.23,25.26,34500.0,16.9965,17.0167,16.9965,17.0167,34500.0
2014-05-15 13:55:00,25.26,25.28,25.25,25.28,23700.0,17.0167,17.0302,17.01,17.0302,23700.0
2014-05-15 14:00:00,25.28,25.3,25.25,25.3,45400.0,17.0302,17.0436,17.01,17.0436,45400.0
2014-05-15 14:05:00,25.3,25.31,25.29,25.31,27800.0,17.0436,17.0504,17.0369,17.0504,27800.0
2014-05-15 14:10:00,25.31,25.34,25.3,25.3,49400.0,17.0504,17.0706,17.0436,17.0436,49400.0
2014-05-15 14:15:00,25.3,25.3,25.25,25.25,69700.0,17.0436,17.0436,17.01,17.01,69700.0
2014-05-15 14:20:00,25.24,25.29,25.23,25.28,21600.0,17.0032,17.0369,16.9965,17.0302,21600.0
2014-05-15 14:25:00,25.28,25.29,25.25,25.26,23100.0,17.0302,17.0369,17.01,17.0167,23100.0
2014-05-15 14:30:00,25.27,25.3,25.27,25.28,18000.0,17.0234,17.0436,17.0234,17.0302,18000.0
2014-05-15 14:35:00,25.29,25.32,25.27,25.28,47200.0,17.0369,17.0571,17.0234,17.0302,47200.0
2014-05-15 14:40:00,25.29,25.3,25.26,25.27,20500.0,17.0369,17.0436,17.0167,17.0234,20500.0
2014-05-15 14:45:00,25.27,25.32,25.27,25.32,20500.0,17.0234,17.0571,17.0234,17.0571,20500.0
2014-05-15 14:50:00,25.32,25.36,25.3,25.34,46400.0,17.0571,17.0841,17.0436,17.0706,46400.0
2014-05-15 14:55:00,25.35,25.35,25.3,25.31,26200.0,17.0773,17.0773,17.0436,17.0504,26200.0
2014-05-15 15:00:00,25.3,25.32,25.27,25.31,34000.0,17.0436,17.0571,17.0234,17.0504,34000.0
2014-05-15 15:05:00,25.31,25.32,25.28,25.3,25200.0,17.0504,17.0571,17.0302,17.0436,25200.0
2014-05-15 15:10:00,25.3,25.3,25.27,25.27,35100.0,17.0436,17.0436,17.0234,17.0234,35100.0
2014-05-15 15:15:00,25.28,25.3,25.26,25.26,30500.0,17.0302,17.0436,17.0167,17.0167,30500.0
2014-05-15 15:20:00,25.26,25.29,25.26,25.26,35500.0,17.0167,17.0369,17.0167,17.0167,35500.0
2014-05-15 15:25:00,25.25,25.29,25.25,25.28,114400.0,17.01,17.0369,17.01,17.0302,114400.0
2014-05-15 15:30:00,25.28,25.32,25.27,25.32,36500.0,17.0302,17.0571,17.0234,17.0571,36500.0
2014-05-15 15:35:00,25.32,25.38,25.31,25.38,50900.0,17.0571,17.0975,17.0504,17.0975,50900.0
2014-05-15 15:40:00,25.38,25.38,25.35,25.36,76500.0,17.0975,17.0975,17.0773,17.0841,76500.0
2014-05-15 15:45:00,25.38,25.44,25.36,25.43,143600.0,17.0975,17.138,17.0841,17.1312,143600.0
2014-05-15 15:50:00,25.43,25.47,25.42,25.47,140600.0,17.1312,17.1582,17.1245,17.1582,140600.0
2014-05-15 15:55:00,25.47,25.49,25.46,25.46,219000.0,17.1582,17.1716,17.1514,17.1514,219000.0
2014-05-16 09:30:00,25.46,25.53,25.37,25.38,149700.0,17.1514,17.1986,17.0908,17.0975,149700.0
2014-05-16 09:35:00,25.37,25.45,25.35,25.35,15200.0,17.0908,17.1447,17.0773,17.0773,15200.0
2014-05-16 09:40:00,25.32,25.35,25.26,25.29,34800.0,17.0571,17.0773,17.0167,17.0369,34800.0
2014-05-16 09:45:00,25.28,25.28,25.17,25.19,40600.0,17.0302,17.0302,16.9561,16.9695,40600.0
2014-05-16 09:50:00,25.2,25.27,25.19,25.25,11400.0,16.9763,17.0234,16.9695,17.01,11400.0
2014-05-16 09:55:00,25.25,25.28,25.16,25.25,36200.0,17.01,17.0302,16.9493,17.01,36200.0
2014-05-16 10:00:00,25.25,25.28,25.2,25.27,52100.0,17.01,17.0302,16.9763,17.0234,52100.0
2014-05-16 10:05:00,25.27,25.29,25.24,25.28,60600.0,17.0234,17.0369,17.0032,17.0302,60600.0
2014-05-16 10:10:00,25.27,25.28,25.25,25.25,30100.0,17.0234,17.0302,17.01,17.01,30100.0
2014-05-16 10:15:00,25.25,25.29,25.22,25.27,26900.0,17.01,17.0369,16.9897,17.0234,26900.0
2014-05-16 10:20:00,25.26,25.27,25.21,25.23,18800.0,17.0167,17.0234,16.983,16.9965,18800.0
2014-05-16 10:25:00,25.23,25.25,25.2,25.22,34200.0,16.9965,17.01,16.9763,16.9897,34200.0
2014-05-16 10:30:00,25.23,25.26,25.21,25.25,24600.0,16.9965,17.0167,16.983,17.01,24600.0
2014-05-16 10:35:00,25.25,25.3,25.25,25.3,10900.0,17.01,17.0436,17.01,17.0436,10900.0
2014-05-16 10:40:00,25.31,25.32,25.28,25.28,18300.0,17.0504,17.0571,17.0302,17.0302,18300.0
2014-05-16 10:45:00,25.29,25.33,25.29,25.33,21000.0,17.0369,17.0639,17.0369,17.0639,21000.0
2014-05-16 10:50:00,25.33,25.33,25.29,25.31,20700.0,17.0639,17.0639,17.0369,17.0504,20700.0
2014-05-16 10:55:00,25.3,25.32,25.28,25.28,55200.0,17.0436,17.0571,17.0302,17.0302,55200.0
2014-05-16 11:00:00,25.28,25.3,25.28,25.3,9100.0,17.0302,17.0436,17.0302,17.0436,9100.0
2014-05-16 11:05:00,25.3,25.32,25.27,25.32,18900.0,17.0436,17.0571,17.0234,17.0571,18900.0
2014-05-16 11:10:00,25.32,25.34,25.3,25.32,17200.0,17.0571,17.0706,17.0436,17.0571,17200.0
2014-05-16 11:15:00,25.32,25.35,25.31,25.32,14700.0,17.0571,17.0773,17.0504,17.0571,14700.0
2014-05-16 11:20:00,25.33,25.33,25.29,25.31,66400.0,17.0639,17.0639,17.0369,17.0504,66400.0
2014-05-16 11:25:00,25.3,25.31,25.26,25.28,14200.0,17.0436,17.0504,17.0167,17.0302,14200.0
2014-05-16 11:30:00,25.28,25.3,25.26,25.3,23300.0,17.0302,17.0436,17.0167,17.0436,23300.0
2014-05-16 11:35:00,25.3,25.31,25.26,25.26,97100.0,17.0436,17.0504,17.0167,17.0167,97100.0
2014-05-16 11:40:00,25.27,25.27,25.17,25.17,36800.0,17.0234,17.0234,16.9561,16.9561,36800.0
2014-05-16 11:45:00,25.17,25.19,25.16,25.18,20900.0,16.9561,16.9695,16.9493,16.9628,20900.0
2014-05-16 11:50:00,25.17,25.22,25.11,25.14,118400.0,16.9561,16.9897,16.9156,16.9359,118400.0
2014-05-16 11:55:00,25.14,25.18,25.14,25.17,16900.0,16.9359,16.9628,16.9359,16.9561,16900.0
2014-05-16 12:00:00,25.17,25.17,25.14,25.16,24900.0,16.9561,16.9561,16.9359,16.9493,24900.0
2014-05-16 12:05:00,25.17,25.21,25.16,25.18,33300.0,16.9561,16.983,16.9493,16.9628,33300.0
2014-05-16 12:10:00,25.18,25.19,25.15,25.17,31700.0,16.9628,16.9695,16.9426,16.9561,31700.0
2014-05-16 12:15:00,25.16,25.2,25.15,25.2,15400.0,16.9493,16.9763,16.9426,16.9763,15400.0
2014-05-16 12:20:00,25.2,25.21,25.15,25.15,32000.0,16.9763,16.983,16.9426,16.9426,32000.0
2014-05-16 12:25:00,25.16,25.19,25.15,25.18,47400.0,16.9493,16.9695,16.9426,16.9628,47400.0
2014-05-16 12:30:00,25.2,25.2,25.16,25.16,70500.0,16.9763,16.9763,16.9493,16.9493,70500.0
2014-05-16 12:35:00,25.16,25.17,25.13,25.15,46400.0,16.9493,16.9561,16.9291,16.9426,46400.0
2014-05-16 12:40:00,25.15,25.16,25.11,25.14,46200.0,16.9426,16.9493,16.9156,16.9359,46200.0
2014-05-16 12:45:00,25.14,25.14,25.09,25.11,31500.0,16.9359,16.9359,16.9022,16.9156,31500.0
2014-05-16 12:50:00,25.12,25.13,25.11,25.13,14700.0,16.9224,16.9291,16.9156,16.9291,14700.0
2014-05-16 12:55:00,25.13,25.13,25.09,25.11,63900.0,16.9291,16.9291,16.9022,16.9156,63900.0
2014-05-16 13:00:00,25.11,25.11,25.07,25.09,26300.0,16.9156,16.9156,16.8887,16.9022,26300.0
2014-05-16 13:05:00,25.09,25.11,25.07,25.1,37200.0,16.9022,16.9156,16.8887,16.9089,37200.0
2014-05-16 13:10:00,25.1,25.11,25.09,25.1,13500.0,16.9089,16.9156,16.9022,16.9089,13500.0
2014-05-16 13:15:00,25.1,25.12,25.1,25.1,14000.0,16.9089,16.9224,16.9089,16.9089,14000.0
2014-05-16 13:20:00,25.1,25.16,25.1,25.16,24400.0,16.9089,16.9493,16.9089,16.9493,24400.0
2014-05-16 13:25:00,25.16,25.18,25.15,25.18,9300.0,16.9493,16.9628,16.9426,16.9628,9300.0
2014-05-16 13:30:00,25.18,25.19,25.16,25.19,16000.0,16.9628,16.9695,16.9493,16.9695,16000.0
2014-05-16 13:35:00,25.19,25.24,25.19,25.22,11500.0,16.9695,17.0032,16.9695,16.9897,11500.0
2014-05-16 13:40:00,25.23,25.25,25.21,25.22,12700.0,16.9965,17.01,16.983,16.9897,12700.0
2014-05-16 13:45:00,25.21,25.23,25.19,25.22,47100.0,16.983,16.9965,16.9695,16.9897,47100.0
2014-05-16 13:50:00,25.22,25.25,25.22,25.24,15900.0,16.9897,17.01,16.9897,17.0032,15900.0
2014-05-16 13:55:00,25.25,25.29,25.25,25.29,14200.0,17.01,17.0369,17.01,17.0369,14200.0
2014-05-16 14:00:00,25.29,25.32,25.27,25.3,67600.0,17.0369,17.0571,17.0234,17.0436,67600.0
2014-05-16 14:05:00,25.31,25.39,25.31,25.38,28100.0,17.0504,17.1043,17.0504,17.0975,28100.0
2014-05-16 14:10:00,25.39,25.42,25.38,25.38,36300.0,17.1043,17.1245,17.0975,17.0975,36300.0
2014-05-16 14:15:00,25.38,25.46,25.38,25.43,31400.0,17.0975,17.1514,17.0975,17.1312,31400.0
2014-05-16 14:20:00,25.42,25.43,25.38,25.39,12500.0,17.1245,17.1312,17.0975,17.1043,12500.0
2014-05-16 14:25:00,25.38,25.43,25.38,25.43,17700.0,17.0975,17.1312,17.0975,17.1312,17700.0
2014-05-16 14:30:00,25.43,25.43,25.39,25.39,18900.0,17.1312,17.1312,17.1043,17.1043,18900.0
2014-05-16 14:35:00,25.38,25.39,25.36,25.36,29900.0,17.0975,17.1043,17.0841,17.0841,29900.0
2014-05-16 14:40:00,25.36,25.42,25.35,25.41,12100.0,17.0841,17.1245,17.0773,17.1177,12100.0
2014-05-16 14:45:00,25.41,25.43,25.38,25.41,25000.0,17.1177,17.1312,17.0975,17.1177,25000.0
2014-05-16 14:50:00,25.41,25.45,25.41,25.42,37800.0,17.1177,17.1447,17.1177,17.1245,37800.0
2014-05-16 14:55:00,25.42,25.49,25.42,25.49,44300.0,17.1245,17.1716,17.1245,17.1716,44300.0
2014-05-16 15:00:00,25.49,25.5,25.45,25.49,27500.0,17.1716,17.1784,17.1447,17.1716,27500.0
2014-05-16 15:05:00,25.49,25.51,25.49,25.5,20700.0,17.1716,17.1851,17.1716,17.1784,20700.0
2014-05-16 15:10:00,25.5,25.5,25.43,25.44,35100.0,17.1784,17.1784,17.1312,17.138,35100.0
2014-05-16 15:15:00,25.44,25.45,25.42,25.43,25800.0,17.138,17.1447,17.1245,17.1312,25800.0
2014-05-16 15:20:00,25.42,25.44,25.41,25.44,33700.0,17.1245,17.138,17.1177,17.138,33700.0
2014-05-16 15:25:00,25.43,25.44,25.42,25.42,38900.0,17.1312,17.138,17.1245,17.1245,38900.0
2014-05-16 15:30:00,25.42,25.47,25.42,25.44,62000.0,17.1245,17.1582,17.1245,17.138,62000.0
2014-05-16 15:35:00,25.44,25.46,25.43,25.43,91600.0,17.138,17.1514,17.1312,17.1312,91600.0
2014-05-16 15:40:00,25.44,25.44,25.41,25.42,44300.0,17.138,17.138,17.1177,17.1245,44300.0
2014-05-16 15:45:00,25.42,25.48,25.42,25.48,128500.0,17.1245,17.1649,17.1245,17.1649,128500.0
2014-05-16 15:50:00,25.48,25.5,25.46,25.48,107400.0,17.1649,17.1784,17.1514,17.1649,107400.0
2014-05-16 15:55:00,25.49,25.49,25.46,25.48,170200.0,17.1716,17.1716,17.1514,17.1649,170200.0
2014-05-19 09:30:00,25.46,25.59,25.45,25.55,144700.0,17.1514,17.239,17.1447,17.2121,144700.0
2014-05-19 09:35:00,25.53,25.57,25.46,25.49,44500.0,17.1986,17.2255,17.1514,17.1716,44500.0
2014-05-19 09:40:00,25.48,25.51,25.41,25.41,32500.0,17.1649,17.1851,17.1177,17.1177,32500.0
2014-05-19 09:45:00,25.4,25.44,25.35,25.41,44000.0,17.111,17.138,17.0773,17.1177,44000.0
2014-05-19 09:50:00,25.42,25.42,25.35,25.37,32400.0,17.1245,17.1245,17.0773,17.0908,32400.0
2014-05-19 09:55:00,25.37,25.37,25.3,25.35,51400.0,17.0908,17.0908,17.0436,17.0773,51400.0
2014-05-19 10:00:00,25.35,25.47,25.35,25.47,30900.0,17.0773,17.1582,17.0773,17.1582,30900.0
2014-05-19 10:05:00,25.46,25.48,25.39,25.43,29800.0,17.1514,17.1649,17.1043,17.1312,29800.0
2014-05-19 10:10:00,25.44,25.51,25.44,25.49,18000.0,17.138,17.1851,17.138,17.1716,18000.0
2014-05-19 10:15:00,25.48,25.52,25.48,25.51,19200.0,17.1649,17.1918,17.1649,17.1851,19200.0
2014-05-19 10:20:00,25.49,25.52,25.46,25.49,15300.0,17.1716,17.1918,17.1514,17.1716,15300.0
2014-05-19 10:25:00,25.49,25.52,25.48,25.48,41200.0,17.1716,17.1918,17.1649,17.1649,41200.0
2014-05-19 10:30:00,25.49,25.52,25.46,25.52,40500.0,17.1716,17.1918,17.1514,17.1918,40500.0
2014-05-19 10:35:00,25.52,25.63,25.5,25.59,97300.0,17.1918,17.2659,17.1784,17.239,97300.0
2014-05-19 10:40:00,25.59,25.62,25.59,25.62,33200.0,17.239,17.2592,17.239,17.2592,33200.0
2014-05-19 10:45:00,25.62,25.63,25.58,25.6,29700.0,17.2592,17.2659,17.2323,17.2457,29700.0
2014-05-19 10:50:00,25.6,25.65,25.6,25.62,40800.0,17.2457,17.2794,17.2457,17.2592,40800.0
2014-05-19 10:55:00,25.62,25.65,25.61,25.63,34400.0,17.2592,17.2794,17.2525,17.2659,34400.0
2014-05-19 11:00:00,25.63,25.64,25.6,25.62,17500.0,17.2659,17.2727,17.2457,17.2592,17500.0
2014-05-19 11:05:00,25.62,25.64,25.59,25.61,21900.0,17.2592,17.2727,17.239,17.2525,21900.0
2014-05-19 11:10:00,25.61,25.63,25.6,25.61,16700.0,17.2525,17.2659,17.2457,17.2525,16700.0
2014-05-19 11:15:00,25.62,25.66,25.62,25.66,19700.0,17.2592,17.2862,17.2592,17.2862,19700.0
2014-05-19 11:20:00,25.66,25.66,25.64,25.64,16700.0,17.2862,17.2862,17.2727,17.2727,16700.0
2014-05-19 11:25:00,25.64,25.65,25.64,25.65,19100.0,17.2727,17.2794,17.2727,17.2794,19100.0
2014-05-19 11:30:00,25.65,25.66,25.64,25.64,35800.0,17.2794,17.2862,17.2727,17.2727,35800.0
2014-05-19 11:35:00,25.65,25.65,25.64,25.64,42600.0,17.2794,17.2794,17.2727,17.2727,42600.0
2014-05-19 11:40:00,25.65,25.65,25.64,25.64,41400.0,17.2794,17.2794,17.2727,17.2727,41400.0
2014-05-19 11:45:00,25.64,25.65,25.64,25.64,19100.0,17.2727,17.2794,17.2727,17.2727,19100.0
2014-05-19 11:50:00,25.64,25.65,25.64,25.64,8900.0,17.2727,17.2794,17.2727,17.2727,8900.0
2014-05-19 11:55:00,25.65,25.65,25.64,25.64,4800.0,17.2794,17.2794,17.2727,17.2727,4800.0
2014-05-19 12:00:00,25.64,25.66,25.64,25.66,47700.0,17.2727,17.2862,17.2727,17.2862,47700.0
2014-05-19 12:05:00,25.66,25.66,25.65,25.65,11500.0,17.2862,17.2862,17.2794,17.2794,11500.0
2014-05-19 12:10:00,25.65,25.66,25.61,25.61,53400.0,17.2794,17.2862,17.2525,17.2525,53400.0
2014-05-19 12:15:00,25.6,25.64,25.58,25.63,111900.0,17.2457,17.2727,17.2323,17.2659,111900.0
2014-05-19 12:20:00,25.64,25.67,25.64,25.67,99800.0,17.2727,17.2929,17.2727,17.2929,99800.0
2014-05-19 12:25:00,25.67,25.71,25.64,25.69,89300.0,17.2929,17.3198,17.2727,17.3064,89300.0
2014-05-19 12:30:00,25.7,25.71,25.68,25.69,45400.0,17.3131,17.3198,17.2996,17.3064,45400.0
2014-05-19 12:35:00,25.7,25.7,25.68,25.7,32500.0,17.3131,17.3131,17.2996,17.3131,32500.0
2014-05-19 12:40:00,25.7,25.71,25.7,25.7,37200.0,17.3131,17.3198,17.3131,17.3131,37200.0
2014-05-19 12:45:00,25.7,25.75,25.7,25.74,42900.0,17.3131,17.3468,17.3131,17.3401,42900.0
2014-05-19 12:50:00,25.74,25.75,25.73,25.74,10000.0,17.3401,17.3468,17.3333,17.3401,10000.0
2014-05-19 12:55:00,25.74,25.75,25.72,25.73,15200.0,17.3401,17.3468,17.3266,17.3333,15200.0
2014-05-19 13:00:00,25.72,25.76,25.72,25.75,16200.0,17.3266,17.3535,17.3266,17.3468,16200.0
2014-05-19 13:05:00,25.75,25.76,25.74,25.75,2800.0,17.3468,17.3535,17.3401,17.3468,2800.0
2014-05-19 13:10:00,25.76,25.79,25.75,25.77,22900.0,17.3535,17.3737,17.3468,17.3603,22900.0
2014-05-19 13:15:00,25.76,25.79,25.75,25.75,62300.0,17.3535,17.3737,17.3468,17.3468,62300.0
2014-05-19 13:20:00,25.75,25.8,25.75,25.76,62300.0,17.3468,17.3805,17.3468,17.3535,62300.0
2014-05-19 13:25:00,25.75,25.76,25.72,25.73,25000.0,17.3468,17.3535,17.3266,17.3333,25000.0
2014-05-19 13:30:00,25.73,25.75,25.73,25.73,10500.0,17.3333,17.3468,17.3333,17.3333,10500.0
2014-05-19 13:35:00,25.73,25.74,25.69,25.7,32300.0,17.3333,17.3401,17.3064,17.3131,32300.0
2014-05-19 13:40:00,25.71,25.78,25.71,25.77,47700.0,17.3198,17.367,17.3198,17.3603,47700.0
2014-05-19 13:45:00,25.77,25.78,25.76,25.76,9300.0,17.3603,17.367,17.3535,17.3535,9300.0
2014-05-19 13:50:00,25.77,25.78,25.77,25.77,9100.0,17.3603,17.367,17.3603,17.3603,9100.0
2014-05-19 13:55:00,25.77,25.83,25.77,25.83,29700.0,17.3603,17.4007,17.3603,17.4007,29700.0
2014-05-19 14:00:00,25.83,25.88,25.82,25.86,17900.0,17.4007,17.4344,17.3939,17.4209,17900.0
2014-05-19 14:05:00,25.87,25.9,25.85,25.89,21100.0,17.4276,17.4478,17.4142,17.4411,21100.0
2014-05-19 14:10:00,25.9,25.94,25.88,25.93,33000.0,17.4478,17.4748,17.4344,17.468,33000.0
2014-05-19 14:15:00,25.94,25.98,25.94,25.98,22000.0,17.4748,17.5017,17.4748,17.5017,22000.0
2014-05-19 14:20:00,25.97,26.07,25.96,26.05,77300.0,17.495,17.5624,17.4883,17.5489,77300.0
2014-05-19 14:25:00,26.06,26.1,26.06,26.09,30300.0,17.5556,17.5826,17.5556,17.5758,30300.0
2014-05-19 14:30:00,26.09,26.13,26.05,26.06,84200.0,17.5758,17.6028,17.5489,17.5556,84200.0
2014-05-19 14:35:00,26.05,26.1,26.04,26.09,39400.0,17.5489,17.5826,17.5422,17.5758,39400.0
2014-05-19 14:40:00,26.09,26.1,26.09,26.1,24400.0,17.5758,17.5826,17.5758,17.5826,24400.0
2014-05-19 14:45:00,26.1,26.1,26.07,26.09,56800.0,17.5826,17.5826,17.5624,17.5758,56800.0
2014-05-19 14:50:00,26.09,26.1,26.08,26.08,39000.0,17.5758,17.5826,17.5691,17.5691,39000.0
2014-05-19 14:55:00,26.08,26.1,26.07,26.09,36700.0,17.5691,17.5826,17.5624,17.5758,36700.0
2014-05-19 15:00:00,26.09,26.1,26.05,26.05,30600.0,17.5758,17.5826,17.5489,17.5489,30600.0
2014-05-19 15:05:00,26.06,26.07,26.05,26.07,20200.0,17.5556,17.5624,17.5489,17.5624,20200.0
2014-05-19 15:10:00,26.07,26.07,26.02,26.03,57800.0,17.5624,17.5624,17.5287,17.5354,57800.0
2014-05-19 15:15:00,26.04,26.06,26.01,26.04,63100.0,17.5422,17.5556,17.5219,17.5422,63100.0
2014-05-19 15:20:00,26.04,26.09,26.04,26.08,32800.0,17.5422,17.5758,17.5422,17.5691,32800.0
2014-05-19 15:25:00,26.07,26.14,26.07,26.14,44900.0,17.5624,17.6095,17.5624,17.6095,44900.0
2014-05-19 15:30:00,26.14,26.16,26.11,26.15,73500.0,17.6095,17.623,17.5893,17.6163,73500.0
2014-05-19 15:35:00,26.15,26.16,26.11,26.11,39000.0,17.6163,17.623,17.5893,17.5893,39000.0
2014-05-19 15:40:00,26.11,26.13,26.1,26.1,48700.0,17.5893,17.6028,17.5826,17.5826,48700.0
2014-05-19 15:45:00,26.11,26.12,26.11,26.12,75700.0,17.5893,17.596,17.5893,17.596,75700.0
2014-05-19 15:50:00,26.12,26.14,26.11,26.12,109500.0,17.596,17.6095,17.5893,17.596,109500.0
2014-05-19 15:55:00,26.13,26.14,26.11,26.11,343500.0,17.6028,17.6095,17.5893,17.5893,343500.0
2014-05-20 09:30:00,26.03,26.08,25.79,25.79,104600.0,17.5354,17.5691,17.3737,17.3737,104600.0
2014-05-20 09:35:00,25.8,25.83,25.54,25.55,117500.0,17.3805,17.4007,17.2053,17.2121,117500.0
2014-05-20 09:40:00,25.54,25.59,25.45,25.54,95900.0,17.2053,17.239,17.1447,17.2053,95900.0
2014-05-20 09:45:00,25.53,25.64,25.49,25.55,92100.0,17.1986,17.2727,17.1716,17.2121,92100.0
2014-05-20 09:50:00,25.55,25.6,25.53,25.53,44200.0,17.2121,17.2457,17.1986,17.1986,44200.0
2014-05-20 09:55:00,25.52,25.53,25.36,25.42,92200.0,17.1918,17.1986,17.0841,17.1245,92200.0
2014-05-20 10:00:00,25.42,25.47,25.4,25.43,71100.0,17.1245,17.1582,17.111,17.1312,71100.0
2014-05-20 10:05:00,25.43,25.43,25.35,25.39,136500.0,17.1312,17.1312,17.0773,17.1043,136500.0
2014-05-20 10:10:00,25.4,25.47,25.37,25.37,232500.0,17.111,17.1582,17.0908,17.0908,232500.0
2014-05-20 10:15:00,25.37,25.38,25.3,25.36,226400.0,17.0908,17.0975,17.0436,17.0841,226400.0
2014-05-20 10:20:00,25.36,25.41,25.34,25.36,128200.0,17.0841,17.1177,17.0706,17.0841,128200.0
2014-05-20 10:25:00,25.36,25.43,25.2,25.2,238200.0,17.0841,17.1312,16.9763,16.9763,238200.0
2014-05-20 10:30:00,25.2,25.32,25.16,25.3,123400.0,16.9763,17.0571,16.9493,17.0436,123400.0
2014-05-20 10:35:00,25.3,25.3,25.21,25.21,78300.0,17.0436,17.0436,16.983,16.983,78300.0
2014-05-20 10:40:00,25.2,25.2,25.13,25.17,129300.0,16.9763,16.9763,16.9291,16.9561,129300.0
2014-05-20 10:45:00,25.17,25.18,25.1,25.14,101200.0,16.9561,16.9628,16.9089,16.9359,101200.0
2014-05-20 10:50:00,25.13,25.16,25.06,25.1,89500.0,16.9291,16.9493,16.882,16.9089,89500.0
2014-05-20 10:55:00,25.1,25.14,25.07,25.07,44900.0,16.9089,16.9359,16.8887,16.8887,44900.0
2014-05-20 11:00:00,25.08,25.18,25.06,25.16,78600.0,16.8954,16.9628,16.882,16.9493,78600.0
2014-05-20 11:05:00,25.17,25.17,25.05,25.06,60800.0,16.9561,16.9561,16.8752,16.882,60800.0
2014-05-20 11:10:00,25.05,25.06,24.96,24.98,237500.0,16.8752,16.882,16.8146,16.8281,237500.0
2014-05-20 11:15:00,24.98,25.02,24.96,24.99,80900.0,16.8281,16.855,16.8146,16.8348,80900.0
2014-05-20 11:20:00,24.98,24.98,24.9,24.91,146900.0,16.8281,16.8281,16.7742,16.7809,146900.0
2014-05-20 11:25:00,24.91,24.93,24.87,24.87,93800.0,16.7809,16.7944,16.754,16.754,93800.0
2014-05-20 11:30:00,24.88,24.91,24.85,24.89,75800.0,16.7607,16.7809,16.7405,16.7674,75800.0
2014-05-20 11:35:00,24.88,24.96,24.87,24.92,71400.0,16.7607,16.8146,16.754,16.7876,71400.0
2014-05-20 11:40:00,24.91,24.92,24.87,24.92,31700.0,16.7809,16.7876,16.754,16.7876,31700.0
2014-05-20 11:45:00,24.92,24.96,24.89,24.92,109000.0,16.7876,16.8146,16.7674,16.7876,109000.0
2014-05-20 11:50:00,24.92,24.92,24.84,24.85,84400.0,16.7876,16.7876,16.7338,16.7405,84400.0
2014-05-20 11:55:00,24.85,24.9,24.8,24.88,112400.0,16.7405,16.7742,16.7068,16.7607,112400.0
2014-05-20 12:00:00,24.87,24.87,24.72,24.72,175000.0,16.754,16.754,16.6529,16.6529,175000.0
2014-05-20 12:05:00,24.73,24.8,24.68,24.8,155500.0,16.6597,16.7068,16.626,16.7068,155500.0
2014-05-20 12:10:00,24.8,24.83,24.72,24.76,150800.0,16.7068,16.727,16.6529,16.6799,150800.0
2014-05-20 12:15:00,24.76,24.8,24.73,24.79,45800.0,16.6799,16.7068,16.6597,16.7001,45800.0
2014-05-20 12:20:00,24.79,24.83,24.79,24.81,35700.0,16.7001,16.727,16.7001,16.7135,35700.0
2014-05-20 12:25:00,24.81,24.83,24.79,24.8,71100.0,16.7135,16.727,16.7001,16.7068,71100.0
2014-05-20 12:30:00,24.81,24.83,24.79,24.81,56500.0,16.7135,16.727,16.7001,16.7135,56500.0
2014-05-20 12:35:00,24.8,24.81,24.76,24.81,72900.0,16.7068,16.7135,16.6799,16.7135,72900.0
2014-05-20 12:40:00,24.81,24.81,24.76,24.77,53600.0,16.7135,16.7135,16.6799,16.6866,53600.0
2014-05-20 12:45:00,24.76,24.77,24.7,24.7,70200.0,16.6799,16.6866,16.6394,16.6394,70200.0
2014-05-20 12:50:00,24.71,24.71,24.67,24.69,52400.0,16.6462,16.6462,16.6192,16.6327,52400.0
2014-05-20 12:55:00,24.69,24.69,24.61,24.61,51600.0,16.6327,16.6327,16.5788,16.5788,51600.0
2014-05-20 13:00:00,24.61,24.64,24.59,24.63,72200.0,16.5788,16.599,16.5653,16.5923,72200.0
2014-05-20 13:05:00,24.63,24.68,24.61,24.66,68900.0,16.5923,16.626,16.5788,16.6125,68900.0
2014-05-20 13:10:00,24.66,24.68,24.61,24.62,41500.0,16.6125,16.626,16.5788,16.5856,41500.0
2014-05-20 13:15:00,24.62,24.64,24.58,24.62,57900.0,16.5856,16.599,16.5586,16.5856,57900.0
2014-05-20 13:20:00,24.62,24.65,24.58,24.64,83900.0,16.5856,16.6058,16.5586,16.599,83900.0
2014-05-20 13:25:00,24.64,24.65,24.57,24.65,65400.0,16.599,16.6058,16.5519,16.6058,65400.0
2014-05-20 13:30:00,24.65,24.65,24.6,24.62,42400.0,16.6058,16.6058,16.5721,16.5856,42400.0
2014-05-20 13:35:00,24.62,24.65,24.61,24.65,246900.0,16.5856,16.6058,16.5788,16.6058,246900.0
2014-05-20 13:40:00,24.65,24.77,24.64,24.71,161300.0,16.6058,16.6866,16.599,16.6462,161300.0
2014-05-20 13:45:00,24.71,24.73,24.61,24.62,76800.0,16.6462,16.6597,16.5788,16.5856,76800.0
2014-05-20 13:50:00,24.62,24.66,24.6,24.61,69800.0,16.5856,16.6125,16.5721,16.5788,69800.0
2014-05-20 13:55:00,24.62,24.68,24.61,24.66,60000.0,16.5856,16.626,16.5788,16.6125,60000.0
2014-05-20 14:00:00,24.66,24.68,24.64,24.66,42600.0,16.6125,16.626,16.599,16.6125,42600.0
2014-05-20 14:05:00,24.67,24.73,24.66,24.67,70800.0,16.6192,16.6597,16.6125,16.6192,70800.0
2014-05-20 14:10:00,24.67,24.67,24.61,24.65,77800.0,16.6192,16.6192,16.5788,16.6058,77800.0
2014-05-20 14:15:00,24.66,24.68,24.63,24.64,49100.0,16.6125,16.626,16.5923,16.599,49100.0
2014-05-20 14:20:00,24.64,24.68,24.63,24.65,54900.0,16.599,16.626,16.5923,16.6058,54900.0
2014-05-20 14:25:00,24.66,24.71,24.64,24.67,77900.0,16.6125,16.6462,16.599,16.6192,77900.0
2014-05-20 14:30:00,24.67,24.75,24.66,24.75,54000.0,16.6192,16.6731,16.6125,16.6731,54000.0
2014-05-20 14:35:00,24.75,24.76,24.69,24.69,76700.0,16.6731,16.6799,16.6327,16.6327,76700.0
2014-05-20 14:40:00,24.69,24.87,24.69,24.81,119100.0,16.6327,16.754,16.6327,16.7135,119100.0
2014-05-20 14:45:00,24.81,24.82,24.76,24.78,65500.0,16.7135,16.7203,16.6799,16.6933,65500.0
2014-05-20 14:50:00,24.78,24.81,24.76,24.78,79500.0,16.6933,16.7135,16.6799,16.6933,79500.0
2014-05-20 14:55:00,24.77,24.8,24.75,24.76,49600.0,16.6866,16.7068,16.6731,16.6799,49600.0
2014-05-20 15:00:00,24.77,24.79,24.75,24.76,148300.0,16.6866,16.7001,16.6731,16.6799,148300.0
2014-05-20 15:05:00,24.76,24.76,24.72,24.74,90100.0,16.6799,16.6799,16.6529,16.6664,90100.0
2014-05-20 15:10:00,24.74,24.75,24.69,24.7,117400.0,16.6664,16.6731,16.6327,16.6394,117400.0
2014-05-20 15:15:00,24.71,24.71,24.64,24.66,141200.0,16.6462,16.6462,16.599,16.6125,141200.0
2014-05-20 15:20:00,24.66,24.66,24.63,24.63,69900.0,16.6125,16.6125,16.5923,16.5923,69900.0
2014-05-20 15:25:00,24.64,24.64,24.63,24.64,89300.0,16.599,16.599,16.5923,16.599,89300.0
2014-05-20 15:30:00,24.64,24.68,24.62,24.66,220100.0,16.599,16.626,16.5856,16.6125,220100.0
2014-05-20 15:35:00,24.66,24.68,24.65,24.66,133400.0,16.6125,16.626,16.6058,16.6125,133400.0
2014-05-20 15:40:00,24.66,24.67,24.65,24.66,145500.0,16.6125,16.6192,16.6058,16.6125,145500.0
2014-05-20 15:45:00,24.65,24.66,24.62,24.64,215700.0,16.6058,16.6125,16.5856,16.599,215700.0
2014-05-20 15:50:00,24.64,24.67,24.63,24.67,143500.0,16.599,16.6192,16.5923,16.6192,143500.0
2014-05-20 15:55:00,24.67,24.68,24.65,24.67,408000.0,16.6192,16.626,16.6058,16.6192,408000.0
2014-05-21 09:30:00,24.82,24.9,24.71,24.85,173800.0,16.7203,16.7742,16.6462,16.7405,173800.0
2014-05-21 09:35:00,24.83,25.05,24.83,24.99,247100.0,16.727,16.8752,16.727,16.8348,247100.0
2014-05-21 09:40:00,24.97,24.99,24.87,24.88,80600.0,16.8213,16.8348,16.754,16.7607,80600.0
2014-05-21 09:45:00,24.88,24.9,24.83,24.9,162800.0,16.7607,16.7742,16.727,16.7742,162800.0
2014-05-21 09:50:00,24.9,25.03,24.89,25.0,124500.0,16.7742,16.8618,16.7674,16.8415,124500.0
2014-05-21 09:55:00,25.01,25.03,24.98,25.0,104700.0,16.8483,16.8618,16.8281,16.8415,104700.0
2014-05-21 10:00:00,25.01,25.01,24.91,24.96,66000.0,16.8483,16.8483,16.7809,16.8146,66000.0
2014-05-21 10:05:00,24.97,25.06,24.96,25.06,95300.0,16.8213,16.882,16.8146,16.882,95300.0
2014-05-21 10:10:00,25.06,25.14,25.05,25.14,133000.0,16.882,16.9359,16.8752,16.9359,133000.0
2014-05-21 10:15:00,25.14,25.15,25.06,25.07,73900.0,16.9359,16.9426,16.882,16.8887,73900.0
2014-05-21 10:20:00,25.09,25.09,24.89,24.9,233300.0,16.9022,16.9022,16.7674,16.7742,233300.0
2014-05-21 10:25:00,24.9,24.94,24.85,24.92,239000.0,16.7742,16.8011,16.7405,16.7876,239000.0
2014-05-21 10:30:00,24.93,25.0,24.93,25.0,135100.0,16.7944,16.8415,16.7944,16.8415,135100.0
2014-05-21 10:35:00,25.0,25.02,24.97,25.0,60800.0,16.8415,16.855,16.8213,16.8415,60800.0
2014-05-21 10:40:00,25.0,25.02,24.95,24.96,58200.0,16.8415,16.855,16.8079,16.8146,58200.0
2014-05-21 10:45:00,24.96,24.97,24.93,24.94,42300.0,16.8146,16.8213,16.7944,16.8011,42300.0
2014-05-21 10:50:00,24.94,24.95,24.9,24.93,33400.0,16.8011,16.8079,16.7742,16.7944,33400.0
2014-05-21 10:55:00,24.93,24.95,24.89,24.91,54700.0,16.7944,16.8079,16.7674,16.7809,54700.0
2014-05-21 11:00:00,24.91,24.96,24.9,24.95,55200.0,16.7809,16.8146,16.7742,16.8079,55200.0
2014-05-21 11:05:00,24.95,25.0,24.91,24.98,127300.0,16.8079,16.8415,16.7809,16.8281,127300.0
2014-05-21 11:10:00,24.98,24.99,24.96,24.99,31600.0,16.8281,16.8348,16.8146,16.8348,31600.0
2014-05-21 11:15:00,24.99,25.02,24.99,24.99,170800.0,16.8348,16.855,16.8348,16.8348,170800.0
2014-05-21 11:20:00,25.0,25.01,24.99,25.0,75300.0,16.8415,16.8483,16.8348,16.8415,75300.0
2014-05-21 11:25:00,25.01,25.04,24.99,25.01,107300.0,16.8483,16.8685,16.8348,16.8483,107300.0
2014-05-21 11:30:00,25.01,25.07,24.99,25.06,157200.0,16.8483,16.8887,16.8348,16.882,157200.0
2014-05-21 11:35:00,25.07,25.09,25.02,25.03,45100.0,16.8887,16.9022,16.855,16.8618,45100.0
2014-05-21 11:40:00,25.03,25.03,24.99,25.0,114800.0,16.8618,16.8618,16.8348,16.8415,114800.0
2014-05-21 11:45:00,25.0,25.0,24.93,24.94,68800.0,16.8415,16.8415,16.7944,16.8011,68800.0
2014-05-21 11:50:00,24.93,24.98,24.91,24.98,152300.0,16.7944,16.8281,16.7809,16.8281,152300.0
2014-05-21 11:55:00,24.97,24.98,24.93,24.94,66100.0,16.8213,16.8281,16.7944,16.8011,66100.0
2014-05-21 12:00:00,24.93,24.96,24.9,24.93,113400.0,16.7944,16.8146,16.7742,16.7944,113400.0
2014-05-21 12:05:00,24.92,24.98,24.92,24.96,26100.0,16.7876,16.8281,16.7876,16.8146,26100.0
2014-05-21 12:10:00,24.97,25.0,24.97,24.98,17900.0,16.8213,16.8415,16.8213,16.8281,17900.0
2014-05-21 12:15:00,24.98,25.0,24.97,25.0,48000.0,16.8281,16.8415,16.8213,16.8415,48000.0
2014-05-21 12:20:00,25.01,25.04,24.99,24.99,40500.0,16.8483,16.8685,16.8348,16.8348,40500.0
2014-05-21 12:25:00,24.98,25.01,24.98,25.01,26600.0,16.8281,16.8483,16.8281,16.8483,26600.0
2014-05-21 12:30:00,25.01,25.01,24.96,24.98,38600.0,16.8483,16.8483,16.8146,16.8281,38600.0
2014-05-21 12:35:00,24.98,24.98,24.96,24.96,7900.0,16.8281,16.8281,16.8146,16.8146,7900.0
2014-05-21 12:40:00,24.96,24.98,24.96,24.97,11200.0,16.8146,16.8281,16.8146,16.8213,11200.0
2014-05-21 12:45:00,24.98,24.98,24.96,24.96,88600.0,16.8281,16.8281,16.8146,16.8146,88600.0
2014-05-21 12:50:00,24.96,25.01,24.95,24.98,120700.0,16.8146,16.8483,16.8079,16.8281,120700.0
2014-05-21 12:55:00,24.98,25.01,24.96,25.0,40400.0,16.8281,16.8483,16.8146,16.8415,40400.0
2014-05-21 13:00:00,25.0,25.03,24.99,25.01,48000.0,16.8415,16.8618,16.8348,16.8483,48000.0
2014-05-21 13:05:00,25.02,25.05,25.01,25.05,44200.0,16.855,16.8752,16.8483,16.8752,44200.0
2014-05-21 13:10:00,25.04,25.05,25.04,25.05,28600.0,16.8685,16.8752,16.8685,16.8752,28600.0
2014-05-21 13:15:00,25.05,25.05,25.0,25.01,38200.0,16.8752,16.8752,16.8415,16.8483,38200.0
2014-05-21 13:20:00,25.01,25.05,24.97,25.04,26400.0,16.8483,16.8752,16.8213,16.8685,26400.0
2014-05-21 13:25:00,25.03,25.04,25.0,25.0,25700.0,16.8618,16.8685,16.8415,16.8415,25700.0
2014-05-21 13:30:00,25.01,25.04,25.0,25.02,25400.0,16.8483,16.8685,16.8415,16.855,25400.0
2014-05-21 13:35:00,25.02,25.02,25.01,25.02,20200.0,16.855,16.855,16.8483,16.855,20200.0
2014-05-21 13:40:00,25.02,25.03,24.94,24.97,64000.0,16.855,16.8618,16.8011,16.8213,64000.0
2014-05-21 13:45:00,24.97,25.0,24.97,25.0,10300.0,16.8213,16.8415,16.8213,16.8415,10300.0
2014-05-21 13:50:00,25.0,25.01,24.98,25.01,78700.0,16.8415,16.8483,16.8281,16.8483,78700.0
2014-05-21 13:55:00,25.02,25.04,24.99,25.04,90300.0,16.855,16.8685,16.8348,16.8685,90300.0
2014-05-21 14:00:00,25.03,25.04,24.95,25.02,64100.0,16.8618,16.8685,16.8079,16.855,64100.0
2014-05-21 14:05:00,25.02,25.03,24.91,24.93,68200.0,16.855,16.8618,16.7809,16.7944,68200.0
2014-05-21 14:10:00,24.93,24.96,24.87,24.91,81300.0,16.7944,16.8146,16.754,16.7809,81300.0
2014-05-21 14:15:00,24.92,24.99,24.89,24.99,27900.0,16.7876,16.8348,16.7674,16.8348,27900.0
2014-05-21 14:20:00,24.99,25.0,24.94,24.96,29200.0,16.8348,16.8415,16.8011,16.8146,29200.0
2014-05-21 14:25:00,24.97,24.99,24.97,24.99,14600.0,16.8213,16.8348,16.8213,16.8348,14600.0
2014-05-21 14:30:00,24.99,25.0,24.96,25.0,33500.0,16.8348,16.8415,16.8146,16.8415,33500.0
2014-05-21 14:35:00,25.0,25.0,24.98,24.98,33600.0,16.8415,16.8415,16.8281,16.8281,33600.0
2014-05-21 14:40:00,24.98,24.99,24.94,24.95,50200.0,16.8281,16.8348,16.8011,16.8079,50200.0
2014-05-21 14:45:00,24.95,25.0,24.92,25.0,39800.0,16.8079,16.8415,16.7876,16.8415,39800.0
2014-05-21 14:50:00,25.0,25.0,24.98,24.99,53300.0,16.8415,16.8415,16.8281,16.8348,53300.0
2014-05-21 14:55:00,24.98,25.0,24.97,24.99,59000.0,16.8281,16.8415,16.8213,16.8348,59000.0
2014-05-21 15:00:00,24.99,25.01,24.98,25.0,78900.0,16.8348,16.8483,16.8281,16.8415,78900.0
2014-05-21 15:05:00,24.99,25.0,24.99,25.0,116500.0,16.8348,16.8415,16.8348,16.8415,116500.0
2014-05-21 15:10:00,25.0,25.05,24.99,25.05,170200.0,16.8415,16.8752,16.8348,16.8752,170200.0
2014-05-21 15:15:00,25.05,25.12,25.05,25.08,151900.0,16.8752,16.9224,16.8752,16.8954,151900.0
2014-05-21 15:20:00,25.08,25.15,25.06,25.14,146500.0,16.8954,16.9426,16.882,16.9359,146500.0
2014-05-21 15:25:00,25.14,25.19,25.14,25.18,143700.0,16.9359,16.9695,16.9359,16.9628,143700.0
2014-05-21 15:30:00,25.18,25.22,25.18,25.2,119800.0,16.9628,16.9897,16.9628,16.9763,119800.0
2014-05-21 15:35:00,25.2,25.21,25.14,25.14,197700.0,16.9763,16.983,16.9359,16.9359,197700.0
2014-05-21 15:40:00,25.14,25.18,25.1,25.14,199800.0,16.9359,16.9628,16.9089,16.9359,199800.0
2014-05-21 15:45:00,25.14,25.25,25.14,25.19,358000.0,16.9359,17.01,16.9359,16.9695,358000.0
2014-05-21 15:50:00,25.19,25.28,25.18,25.28,385100.0,16.9695,17.0302,16.9628,17.0302,385100.0
2014-05-21 15:55:00,25.27,25.36,25.27,25.36,882100.0,17.0234,17.0841,17.0234,17.0841,882100.0
2014-05-22 09:30:00,25.95,26.55,25.76,26.37,1715000.0,17.4815,17.8857,17.3535,17.7645,1715000.0
2014-05-22 09:35:00,26.42,27.35,26.4,27.29,1650600.0,17.7981,18.4246,17.7847,18.3842,1650600.0
2014-05-22 09:40:00,27.28,27.5,27.1,27.36,1259100.0,18.3775,18.5257,18.2562,18.4314,1259100.0
2014-05-22 09:45:00,27.37,27.46,27.07,27.12,936800.0,18.4381,18.4988,18.236,18.2697,936800.0
2014-05-22 09:50:00,27.12,27.17,26.92,26.95,744000.0,18.2697,18.3034,18.135,18.1552,744000.0
2014-05-22 09:55:00,26.94,27.25,26.87,27.07,613800.0,18.1484,18.3573,18.1013,18.236,613800.0
2014-05-22 10:00:00,27.07,27.09,26.78,26.79,472300.0,18.236,18.2495,18.0407,18.0474,472300.0
2014-05-22 10:05:00,26.79,26.85,26.7,26.73,403400.0,18.0474,18.0878,17.9868,18.007,403400.0
2014-05-22 10:10:00,26.74,27.06,26.73,27.05,422800.0,18.0137,18.2293,18.007,18.2225,422800.0
2014-05-22 10:15:00,27.05,27.07,26.63,26.76,377400.0,18.2225,18.236,17.9396,18.0272,377400.0
2014-05-22 10:20:00,26.77,26.83,26.53,26.55,375900.0,18.0339,18.0743,17.8722,17.8857,375900.0
2014-05-22 10:25:00,26.55,26.58,26.42,26.5,431900.0,17.8857,17.9059,17.7981,17.852,431900.0
2014-05-22 10:30:00,26.5,26.55,26.4,26.46,370800.0,17.852,17.8857,17.7847,17.8251,370800.0
2014-05-22 10:35:00,26.46,26.72,26.38,26.66,335700.0,17.8251,18.0002,17.7712,17.9598,335700.0
2014-05-22 10:40:00,26.67,26.78,26.63,26.67,196700.0,17.9666,18.0407,17.9396,17.9666,196700.0
2014-05-22 10:45:00,26.67,26.85,26.67,26.75,513000.0,17.9666,18.0878,17.9666,18.0205,513000.0
2014-05-22 10:50:00,26.75,26.88,26.72,26.86,135700.0,18.0205,18.108,18.0002,18.0946,135700.0
2014-05-22 10:55:00,26.87,26.88,26.56,26.59,198600.0,18.1013,18.108,17.8925,17.9127,198600.0
2014-05-22 11:00:00,26.6,26.73,26.52,26.66,194300.0,17.9194,18.007,17.8655,17.9598,194300.0
2014-05-22 11:05:00,26.66,26.75,26.61,26.61,132300.0,17.9598,18.0205,17.9261,17.9261,132300.0
2014-05-22 11:10:00,26.61,26.64,26.37,26.41,335300.0,17.9261,17.9463,17.7645,17.7914,335300.0
2014-05-22 11:15:00,26.42,26.43,26.0,26.22,478000.0,17.7981,17.8049,17.5152,17.6634,478000.0
2014-05-22 11:20:00,26.22,26.33,26.05,26.11,331400.0,17.6634,17.7375,17.5489,17.5893,331400.0
2014-05-22 11:25:00,26.11,26.19,26.02,26.07,305500.0,17.5893,17.6432,17.5287,17.5624,305500.0
2014-05-22 11:30:00,26.06,26.06,25.85,25.99,459600.0,17.5556,17.5556,17.4142,17.5085,459600.0
2014-05-22 11:35:00,25.99,26.27,25.96,26.24,421000.0,17.5085,17.6971,17.4883,17.6769,421000.0
2014-05-22 11:40:00,26.24,26.3,26.09,26.1,175300.0,17.6769,17.7173,17.5758,17.5826,175300.0
2014-05-22 11:45:00,26.11,26.14,25.85,25.88,229700.0,17.5893,17.6095,17.4142,17.4344,229700.0
2014-05-22 11:50:00,25.87,25.98,25.81,25.96,295700.0,17.4276,17.5017,17.3872,17.4883,295700.0
2014-05-22 11:55:00,25.96,25.97,25.85,25.91,196800.0,17.4883,17.495,17.4142,17.4546,196800.0
2014-05-22 12:00:00,25.9,25.94,25.81,25.85,142200.0,17.4478,17.4748,17.3872,17.4142,142200.0
2014-05-22 12:05:00,25.85,25.91,25.7,25.72,250100.0,17.4142,17.4546,17.3131,17.3266,250100.0
2014-05-22 12:10:00,25.72,25.8,25.68,25.69,223200.0,17.3266,17.3805,17.2996,17.3064,223200.0
2014-05-22 12:15:00,25.69,25.69,25.59,25.6,264400.0,17.3064,17.3064,17.239,17.2457,264400.0
2014-05-22 12:20:00,25.6,25.73,25.5,25.67,251300.0,17.2457,17.3333,17.1784,17.2929,251300.0
2014-05-22 12:25:00,25.67,25.78,25.66,25.74,179900.0,17.2929,17.367,17.2862,17.3401,179900.0
2014-05-22 12:30:00,25.73,25.74,25.53,25.62,194800.0,17.3333,17.3401,17.1986,17.2592,194800.0
2014-05-22 12:35:00,25.62,25.69,25.56,25.67,150700.0,17.2592,17.3064,17.2188,17.2929,150700.0
2014-05-22 12:40:00,25.68,25.71,25.59,25.62,171800.0,17.2996,17.3198,17.239,17.2592,171800.0
2014-05-22 12:45:00,25.62,25.68,25.51,25.64,322100.0,17.2592,17.2996,17.1851,17.2727,322100.0
2014-05-22 12:50:00,25.64,25.65,25.58,25.64,65700.0,17.2727,17.2794,17.2323,17.2727,65700.0
2014-05-22 12:55:00,25.63,25.75,25.63,25.68,143400.0,17.2659,17.3468,17.2659,17.2996,143400.0
2014-05-22 13:00:00,25.68,26.0,25.64,25.8,260400.0,17.2996,17.5152,17.2727,17.3805,260400.0
2014-05-22 13:05:00,25.8,25.89,25.75,25.88,203700.0,17.3805,17.4411,17.3468,17.4344,203700.0
2014-05-22 13:10:00,25.87,25.95,25.8,25.93,96500.0,17.4276,17.4815,17.3805,17.468,96500.0
2014-05-22 13:15:00,25.92,26.06,25.82,25.89,258200.0,17.4613,17.5556,17.3939,17.4411,258200.0
2014-05-22 13:20:00,25.89,26.03,25.87,25.92,180200.0,17.4411,17.5354,17.4276,17.4613,180200.0
2014-05-22 13:25:00,25.92,25.93,25.82,25.82,64700.0,17.4613,17.468,17.3939,17.3939,64700.0
2014-05-22 13:30:00,25.83,25.86,25.72,25.75,168900.0,17.4007,17.4209,17.3266,17.3468,168900.0
2014-05-22 13:35:00,25.77,25.79,25.7,25.72,103000.0,17.3603,17.3737,17.3131,17.3266,103000.0
2014-05-22 13:40:00,25.72,25.85,25.71,25.85,139100.0,17.3266,17.4142,17.3198,17.4142,139100.0
2014-05-22 13:45:00,25.85,25.92,25.8,25.85,96500.0,17.4142,17.4613,17.3805,17.4142,96500.0
2014-05-22 13:50:00,25.84,25.84,25.77,25.79,72100.0,17.4074,17.4074,17.3603,17.3737,72100.0
2014-05-22 13:55:00,25.79,25.82,25.77,25.8,52200.0,17.3737,17.3939,17.3603,17.3805,52200.0
2014-05-22 14:00:00,25.79,25.85,25.78,25.85,77900.0,17.3737,17.4142,17.367,17.4142,77900.0
2014-05-22 14:05:00,25.85,25.92,25.82,25.82,158100.0,17.4142,17.4613,17.3939,17.3939,158100.0
2014-05-22 14:10:00,25.82,25.95,25.82,25.9,85700.0,17.3939,17.4815,17.3939,17.4478,85700.0
2014-05-22 14:15:00,25.89,25.95,25.88,25.89,48000.0,17.4411,17.4815,17.4344,17.4411,48000.0
2014-05-22 14:20:00,25.88,25.93,25.88,25.93,43700.0,17.4344,17.468,17.4344,17.468,43700.0
2014-05-22 14:25:00,25.93,26.1,25.93,26.0,270500.0,17.468,17.5826,17.468,17.5152,270500.0
2014-05-22 14:30:00,26.0,26.11,26.0,26.03,161900.0,17.5152,17.5893,17.5152,17.5354,161900.0
2014-05-22 14:35:00,26.02,26.09,25.9,25.9,225800.0,17.5287,17.5758,17.4478,17.4478,225800.0
2014-05-22 14:40:00,25.89,25.92,25.86,25.88,120200.0,17.4411,17.4613,17.4209,17.4344,120200.0
2014-05-22 14:45:00,25.87,25.92,25.8,25.88,89000.0,17.4276,17.4613,17.3805,17.4344,89000.0
2014-05-22 14:50:00,25.88,25.92,25.86,25.9,81100.0,17.4344,17.4613,17.4209,17.4478,81100.0
2014-05-22 14:55:00,25.89,25.9,25.78,25.78,71200.0,17.4411,17.4478,17.367,17.367,71200.0
2014-05-22 15:00:00,25.78,25.86,25.77,25.85,81100.0,17.367,17.4209,17.3603,17.4142,81100.0
2014-05-22 15:05:00,25.85,25.86,25.68,25.71,202200.0,17.4142,17.4209,17.2996,17.3198,202200.0
2014-05-22 15:10:00,25.71,25.83,25.71,25.8,94400.0,17.3198,17.4007,17.3198,17.3805,94400.0
2014-05-22 15:15:00,25.79,25.9,25.79,25.85,115100.0,17.3737,17.4478,17.3737,17.4142,115100.0
2014-05-22 15:20:00,25.86,25.93,25.83,25.93,90000.0,17.4209,17.468,17.4007,17.468,90000.0
2014-05-22 15:25:00,25.92,25.93,25.86,25.86,85500.0,17.4613,17.468,17.4209,17.4209,85500.0
2014-05-22 15:30:00,25.86,25.95,25.85,25.95,176300.0,17.4209,17.4815,17.4142,17.4815,176300.0
2014-05-22 15:35:00,25.95,26.05,25.88,26.04,281800.0,17.4815,17.5489,17.4344,17.5422,281800.0
2014-05-22 15:40:00,26.04,26.08,26.0,26.0,245900.0,17.5422,17.5691,17.5152,17.5152,245900.0
2014-05-22 15:45:00,25.99,26.22,25.99,26.22,521400.0,17.5085,17.6634,17.5085,17.6634,521400.0
2014-05-22 15:50:00,26.2,26.28,26.18,26.23,559700.0,17.6499,17.7038,17.6365,17.6701,559700.0
2014-05-22 15:55:00,26.23,26.3,26.21,26.24,672500.0,17.6701,17.7173,17.6567,17.6769,672500.0
2014-05-23 09:30:00,26.19,26.44,26.19,26.28,190800.0,17.6432,17.8116,17.6432,17.7038,190800.0
2014-05-23 09:35:00,26.3,26.34,26.01,26.06,171200.0,17.7173,17.7442,17.5219,17.5556,171200.0
2014-05-23 09:40:00,26.06,26.18,25.95,26.09,138500.0,17.5556,17.6365,17.4815,17.5758,138500.0
2014-05-23 09:45:00,26.08,26.08,25.88,25.91,109200.0,17.5691,17.5691,17.4344,17.4546,109200.0
2014-05-23 09:50:00,25.89,26.07,25.89,26.07,65500.0,17.4411,17.5624,17.4411,17.5624,65500.0
2014-05-23 09:55:00,26.08,26.13,26.04,26.04,80000.0,17.5691,17.6028,17.5422,17.5422,80000.0
2014-05-23 10:00:00,26.04,26.12,26.04,26.1,70200.0,17.5422,17.596,17.5422,17.5826,70200.0
2014-05-23 10:05:00,26.1,26.22,26.1,26.16,98100.0,17.5826,17.6634,17.5826,17.623,98100.0
2014-05-23 10:10:00,26.17,26.2,26.12,26.18,43300.0,17.6297,17.6499,17.596,17.6365,43300.0
2014-05-23 10:15:00,26.18,26.37,26.18,26.37,139700.0,17.6365,17.7645,17.6365,17.7645,139700.0
2014-05-23 10:20:00,26.37,26.4,26.26,26.39,96800.0,17.7645,17.7847,17.6904,17.7779,96800.0
2014-05-23 10:25:00,26.38,26.43,26.35,26.39,52100.0,17.7712,17.8049,17.751,17.7779,52100.0
2014-05-23 10:30:00,26.39,26.4,26.35,26.39,83600.0,17.7779,17.7847,17.751,17.7779,83600.0
2014-05-23 10:35:00,26.4,26.42,26.32,26.33,50500.0,17.7847,17.7981,17.7308,17.7375,50500.0
2014-05-23 10:40:00,26.32,26.34,26.3,26.32,59600.0,17.7308,17.7442,17.7173,17.7308,59600.0
2014-05-23 10:45:00,26.32,26.36,26.31,26.36,70200.0,17.7308,17.7577,17.724,17.7577,70200.0
2014-05-23 10:50:00,26.37,26.41,26.35,26.41,61700.0,17.7645,17.7914,17.751,17.7914,61700.0
2014-05-23 10:55:00,26.4,26.4,26.3,26.31,72400.0,17.7847,17.7847,17.7173,17.724,72400.0
2014-05-23 11:00:00,26.32,26.4,26.3,26.36,76600.0,17.7308,17.7847,17.7173,17.7577,76600.0
2014-05-23 11:05:00,26.36,26.55,26.36,26.48,139900.0,17.7577,17.8857,17.7577,17.8386,139900.0
2014-05-23 11:10:00,26.48,26.48,26.45,26.45,46300.0,17.8386,17.8386,17.8184,17.8184,46300.0
2014-05-23 11:15:00,26.45,26.53,26.45,26.53,55000.0,17.8184,17.8722,17.8184,17.8722,55000.0
2014-05-23 11:20:00,26.52,26.66,26.52,26.63,234900.0,17.8655,17.9598,17.8655,17.9396,234900.0
2014-05-23 11:25:00,26.64,26.7,26.63,26.66,106800.0,17.9463,17.9868,17.9396,17.9598,106800.0
2014-05-23 11:30:00,26.66,26.75,26.64,26.74,139700.0,17.9598,18.0205,17.9463,18.0137,139700.0
2014-05-23 11:35:00,26.75,26.75,26.65,26.66,165600.0,18.0205,18.0205,17.9531,17.9598,165600.0
2014-05-23 11:40:00,26.66,26.68,26.59,26.68,103300.0,17.9598,17.9733,17.9127,17.9733,103300.0
2014-05-23 11:45:00,26.68,26.74,26.67,26.72,101700.0,17.9733,18.0137,17.9666,18.0002,101700.0
2014-05-23 11:50:00,26.72,26.75,26.71,26.75,82200.0,18.0002,18.0205,17.9935,18.0205,82200.0
2014-05-23 11:55:00,26.75,26.75,26.71,26.75,36100.0,18.0205,18.0205,17.9935,18.0205,36100.0
2014-05-23 12:00:00,26.74,26.92,26.74,26.9,148100.0,18.0137,18.135,18.0137,18.1215,148100.0
2014-05-23 12:05:00,26.9,26.95,26.84,26.95,89400.0,18.1215,18.1552,18.0811,18.1552,89400.0
2014-05-23 12:10:00,26.95,26.97,26.9,26.94,57900.0,18.1552,18.1687,18.1215,18.1484,57900.0
2014-05-23 12:15:00,26.95,26.99,26.92,26.94,98700.0,18.1552,18.1821,18.135,18.1484,98700.0
2014-05-23 12:20:00,26.93,26.99,26.91,26.97,49900.0,18.1417,18.1821,18.1282,18.1687,49900.0
2014-05-23 12:25:00,26.96,26.99,26.94,26.97,35800.0,18.1619,18.1821,18.1484,18.1687,35800.0
2014-05-23 12:30:00,26.98,26.99,26.96,26.99,109700.0,18.1754,18.1821,18.1619,18.1821,109700.0
2014-05-23 12:35:00,26.99,26.99,26.92,26.92,51400.0,18.1821,18.1821,18.135,18.135,51400.0
2014-05-23 12:40:00,26.92,26.99,26.9,26.99,44500.0,18.135,18.1821,18.1215,18.1821,44500.0
2014-05-23 12:45:00,26.99,27.05,26.93,27.03,271700.0,18.1821,18.2225,18.1417,18.2091,271700.0
2014-05-23 12:50:00,27.03,27.15,26.99,27.13,138500.0,18.2091,18.2899,18.1821,18.2764,138500.0
2014-05-23 12:55:00,27.13,27.2,27.12,27.13,75000.0,18.2764,18.3236,18.2697,18.2764,75000.0
2014-05-23 13:00:00,27.13,27.2,27.13,27.18,94100.0,18.2764,18.3236,18.2764,18.3101,94100.0
2014-05-23 13:05:00,27.18,27.19,27.17,27.19,88700.0,18.3101,18.3169,18.3034,18.3169,88700.0
2014-05-23 13:10:00,27.19,27.19,27.09,27.09,66200.0,18.3169,18.3169,18.2495,18.2495,66200.0
2014-05-23 13:15:00,27.1,27.13,27.04,27.05,47800.0,18.2562,18.2764,18.2158,18.2225,47800.0
2014-05-23 13:20:00,27.05,27.11,27.05,27.08,45700.0,18.2225,18.263,18.2225,18.2428,45700.0
2014-05-23 13:25:00,27.09,27.1,27.04,27.08,61200.0,18.2495,18.2562,18.2158,18.2428,61200.0
2014-05-23 13:30:00,27.09,27.16,27.09,27.14,31400.0,18.2495,18.2967,18.2495,18.2832,31400.0
2014-05-23 13:35:00,27.14,27.18,27.11,27.17,63900.0,18.2832,18.3101,18.263,18.3034,63900.0
2014-05-23 13:40:00,27.16,27.16,27.09,27.11,50700.0,18.2967,18.2967,18.2495,18.263,50700.0
2014-05-23 13:45:00,27.11,27.12,27.06,27.09,35200.0,18.263,18.2697,18.2293,18.2495,35200.0
2014-05-23 13:50:00,27.09,27.09,27.01,27.03,61800.0,18.2495,18.2495,18.1956,18.2091,61800.0
2014-05-23 13:55:00,27.04,27.13,27.04,27.08,76700.0,18.2158,18.2764,18.2158,18.2428,76700.0
2014-05-23 14:00:00,27.09,27.19,27.08,27.16,80100.0,18.2495,18.3169,18.2428,18.2967,80100.0
2014-05-23 14:05:00,27.16,27.23,27.15,27.21,80500.0,18.2967,18.3438,18.2899,18.3303,80500.0
2014-05-23 14:10:00,27.21,27.22,27.18,27.19,77000.0,18.3303,18.3371,18.3101,18.3169,77000.0
2014-05-23 14:15:00,27.19,27.21,27.14,27.2,72200.0,18.3169,18.3303,18.2832,18.3236,72200.0
2014-05-23 14:20:00,27.21,27.21,27.16,27.17,49500.0,18.3303,18.3303,18.2967,18.3034,49500.0
2014-05-23 14:25:00,27.17,27.17,27.13,27.17,38200.0,18.3034,18.3034,18.2764,18.3034,38200.0
2014-05-23 14:30:00,27.17,27.17,27.08,27.08,59700.0,18.3034,18.3034,18.2428,18.2428,59700.0
2014-05-23 14:35:00,27.08,27.14,27.08,27.12,59400.0,18.2428,18.2832,18.2428,18.2697,59400.0
2014-05-23 14:40:00,27.12,27.12,27.03,27.04,46800.0,18.2697,18.2697,18.2091,18.2158,46800.0
2014-05-23 14:45:00,27.04,27.06,27.04,27.05,18000.0,18.2158,18.2293,18.2158,18.2225,18000.0
2014-05-23 14:50:00,27.05,27.12,27.04,27.09,63300.0,18.2225,18.2697,18.2158,18.2495,63300.0
2014-05-23 14:55:00,27.09,27.1,27.06,27.09,47500.0,18.2495,18.2562,18.2293,18.2495,47500.0
2014-05-23 15:00:00,27.08,27.09,27.06,27.06,37200.0,18.2428,18.2495,18.2293,18.2293,37200.0
2014-05-23 15:05:00,27.05,27.09,27.05,27.09,35500.0,18.2225,18.2495,18.2225,18.2495,35500.0
2014-05-23 15:10:00,27.09,27.12,27.08,27.1,57900.0,18.2495,18.2697,18.2428,18.2562,57900.0
2014-05-23 15:15:00,27.09,27.09,27.02,27.02,41600.0,18.2495,18.2495,18.2023,18.2023,41600.0
2014-05-23 15:20:00,27.03,27.08,27.02,27.08,65000.0,18.2091,18.2428,18.2023,18.2428,65000.0
2014-05-23 15:25:00,27.08,27.08,27.04,27.06,56800.0,18.2428,18.2428,18.2158,18.2293,56800.0
2014-05-23 15:30:00,27.05,27.11,27.05,27.11,60100.0,18.2225,18.263,18.2225,18.263,60100.0
2014-05-23 15:35:00,27.1,27.11,27.08,27.08,60000.0,18.2562,18.263,18.2428,18.2428,60000.0
2014-05-23 15:40:00,27.07,27.08,27.01,27.02,108700.0,18.236,18.2428,18.1956,18.2023,108700.0
2014-05-23 15:45:00,27.03,27.05,27.0,27.0,136900.0,18.2091,18.2225,18.1889,18.1889,136900.0
2014-05-23 15:50:00,27.01,27.05,27.0,27.02,161600.0,18.1956,18.2225,18.1889,18.2023,161600.0
2014-05-23 15:55:00,27.03,27.03,26.99,27.02,330200.0,18.2091,18.2091,18.1821,18.2023,330200.0
2014-05-27 09:30:00,27.15,27.3,27.11,27.23,192900.0,18.2899,18.391,18.263,18.3438,192900.0
2014-05-27 09:35:00,27.24,27.43,27.2,27.34,179000.0,18.3505,18.4785,18.3236,18.4179,179000.0
2014-05-27 09:40:00,27.33,27.33,27.21,27.29,80500.0,18.4112,18.4112,18.3303,18.3842,80500.0
2014-05-27 09:45:00,27.28,27.41,27.27,27.4,171900.0,18.3775,18.4651,18.3708,18.4583,171900.0
2014-05-27 09:50:00,27.4,27.44,27.4,27.42,130200.0,18.4583,18.4853,18.4583,18.4718,130200.0
2014-05-27 09:55:00,27.42,27.63,27.38,27.5,288900.0,18.4718,18.6133,18.4449,18.5257,288900.0
2014-05-27 10:00:00,27.51,27.55,27.47,27.55,145400.0,18.5324,18.5594,18.5055,18.5594,145400.0
2014-05-27 10:05:00,27.55,27.57,27.49,27.53,126800.0,18.5594,18.5729,18.519,18.5459,126800.0
2014-05-27 10:10:00,27.52,27.56,27.44,27.49,140600.0,18.5392,18.5661,18.4853,18.519,140600.0
2014-05-27 10:15:00,27.5,27.61,27.46,27.56,112600.0,18.5257,18.5998,18.4988,18.5661,112600.0
2014-05-27 10:20:00,27.56,27.56,27.47,27.47,59400.0,18.5661,18.5661,18.5055,18.5055,59400.0
2014-05-27 10:25:00,27.48,27.49,27.44,27.47,89600.0,18.5122,18.519,18.4853,18.5055,89600.0
2014-05-27 10:30:00,27.46,27.46,27.35,27.36,203100.0,18.4988,18.4988,18.4246,18.4314,203100.0
2014-05-27 10:35:00,27.36,27.4,27.36,27.37,77500.0,18.4314,18.4583,18.4314,18.4381,77500.0
2014-05-27 10:40:00,27.38,27.39,27.31,27.31,258800.0,18.4449,18.4516,18.3977,18.3977,258800.0
2014-05-27 10:45:00,27.31,27.31,27.23,27.27,66500.0,18.3977,18.3977,18.3438,18.3708,66500.0
2014-05-27 10:50:00,27.28,27.29,27.23,27.27,25400.0,18.3775,18.3842,18.3438,18.3708,25400.0
2014-05-27 10:55:00,27.27,27.3,27.2,27.21,195800.0,18.3708,18.391,18.3236,18.3303,195800.0
2014-05-27 11:00:00,27.2,27.24,27.2,27.21,23000.0,18.3236,18.3505,18.3236,18.3303,23000.0
2014-05-27 11:05:00,27.23,27.25,27.17,27.17,52000.0,18.3438,18.3573,18.3034,18.3034,52000.0
2014-05-27 11:10:00,27.17,27.21,27.16,27.17,32700.0,18.3034,18.3303,18.2967,18.3034,32700.0
2014-05-27 11:15:00,27.18,27.21,27.13,27.13,48200.0,18.3101,18.3303,18.2764,18.2764,48200.0
2014-05-27 11:20:00,27.14,27.14,27.1,27.11,35500.0,18.2832,18.2832,18.2562,18.263,35500.0
2014-05-27 11:25:00,27.11,27.11,27.04,27.04,33600.0,18.263,18.263,18.2158,18.2158,33600.0
2014-05-27 11:30:00,27.03,27.05,27.0,27.0,55000.0,18.2091,18.2225,18.1889,18.1889,55000.0
2014-05-27 11:35:00,27.0,27.02,26.95,27.02,45200.0,18.1889,18.2023,18.1552,18.2023,45200.0
2014-05-27 11:40:00,27.02,27.06,27.01,27.02,47500.0,18.2023,18.2293,18.1956,18.2023,47500.0
2014-05-27 11:45:00,27.03,27.05,27.02,27.04,23500.0,18.2091,18.2225,18.2023,18.2158,23500.0
2014-05-27 11:50:00,27.03,27.03,27.0,27.01,22100.0,18.2091,18.2091,18.1889,18.1956,22100.0
2014-05-27 11:55:00,27.01,27.05,27.01,27.02,16000.0,18.1956,18.2225,18.1956,18.2023,16000.0
2014-05-27 12:00:00,27.02,27.02,26.98,27.01,44200.0,18.2023,18.2023,18.1754,18.1956,44200.0
2014-05-27 12:05:00,27.01,27.05,26.99,27.05,58500.0,18.1956,18.2225,18.1821,18.2225,58500.0
2014-05-27 12:10:00,27.05,27.14,27.05,27.1,81500.0,18.2225,18.2832,18.2225,18.2562,81500.0
2014-05-27 12:15:00,27.1,27.11,27.07,27.07,32800.0,18.2562,18.263,18.236,18.236,32800.0
2014-05-27 12:20:00,27.07,27.07,26.97,26.98,42800.0,18.236,18.236,18.1687,18.1754,42800.0
2014-05-27 12:25:00,26.99,26.99,26.92,26.94,53100.0,18.1821,18.1821,18.135,18.1484,53100.0
2014-05-27 12:30:00,26.95,26.95,26.88,26.89,47500.0,18.1552,18.1552,18.108,18.1148,47500.0
2014-05-27 12:35:00,26.89,26.9,26.86,26.87,36100.0,18.1148,18.1215,18.0946,18.1013,36100.0
2014-05-27 12:40:00,26.88,26.89,26.83,26.86,46700.0,18.108,18.1148,18.0743,18.0946,46700.0
2014-05-27 12:45:00,26.86,26.87,26.85,26.86,23900.0,18.0946,18.1013,18.0878,18.0946,23900.0
2014-05-27 12:50:00,26.86,26.89,26.85,26.87,41300.0,18.0946,18.1148,18.0878,18.1013,41300.0
2014-05-27 12:55:00,26.88,26.88,26.86,26.86,10000.0,18.108,18.108,18.0946,18.0946,10000.0
2014-05-27 13:00:00,26.86,26.94,26.85,26.94,56600.0,18.0946,18.1484,18.0878,18.1484,56600.0
2014-05-27 13:05:00,26.94,27.01,26.92,27.01,32500.0,18.1484,18.1956,18.135,18.1956,32500.0
2014-05-27 13:10:00,27.01,27.03,26.96,26.99,55300.0,18.1956,18.2091,18.1619,18.1821,55300.0
2014-05-27 13:15:00,26.99,27.02,26.94,26.97,61400.0,18.1821,18.2023,18.1484,18.1687,61400.0
2014-05-27 13:20:00,26.96,26.96,26.93,26.94,31900.0,18.1619,18.1619,18.1417,18.1484,31900.0
2014-05-27 13:25:00,26.94,26.94,26.91,26.91,13900.0,18.1484,18.1484,18.1282,18.1282,13900.0
2014-05-27 13:30:00,26.91,26.91,26.85,26.86,31600.0,18.1282,18.1282,18.0878,18.0946,31600.0
2014-05-27 13:35:00,26.85,26.88,26.83,26.87,35000.0,18.0878,18.108,18.0743,18.1013,35000.0
2014-05-27 13:40:00,26.88,26.88,26.81,26.85,44100.0,18.108,18.108,18.0609,18.0878,44100.0
2014-05-27 13:45:00,26.84,26.88,26.84,26.88,24100.0,18.0811,18.108,18.0811,18.108,24100.0
2014-05-27 13:50:00,26.88,26.89,26.88,26.88,10700.0,18.108,18.1148,18.108,18.108,10700.0
2014-05-27 13:55:00,26.89,26.89,26.88,26.89,24500.0,18.1148,18.1148,18.108,18.1148,24500.0
2014-05-27 14:00:00,26.89,26.89,26.88,26.88,27300.0,18.1148,18.1148,18.108,18.108,27300.0
2014-05-27 14:05:00,26.89,26.96,26.87,26.95,83700.0,18.1148,18.1619,18.1013,18.1552,83700.0
2014-05-27 14:10:00,26.94,26.94,26.92,26.93,22600.0,18.1484,18.1484,18.135,18.1417,22600.0
2014-05-27 14:15:00,26.93,26.93,26.9,26.9,35500.0,18.1417,18.1417,18.1215,18.1215,35500.0
2014-05-27 14:20:00,26.91,26.93,26.9,26.92,17600.0,18.1282,18.1417,18.1215,18.135,17600.0
2014-05-27 14:25:00,26.92,26.93,26.92,26.93,14000.0,18.135,18.1417,18.135,18.1417,14000.0
2014-05-27 14:30:00,26.93,26.93,26.92,26.92,18700.0,18.1417,18.1417,18.135,18.135,18700.0
2014-05-27 14:35:00,26.92,26.93,26.92,26.93,18000.0,18.135,18.1417,18.135,18.1417,18000.0
2014-05-27 14:40:00,26.93,26.98,26.92,26.96,58400.0,18.1417,18.1754,18.135,18.1619,58400.0
2014-05-27 14:45:00,26.96,26.96,26.95,26.96,19500.0,18.1619,18.1619,18.1552,18.1619,19500.0
2014-05-27 14:50:00,26.95,26.96,26.95,26.95,28600.0,18.1552,18.1619,18.1552,18.1552,28600.0
2014-05-27 14:55:00,26.96,26.96,26.92,26.95,57300.0,18.1619,18.1619,18.135,18.1552,57300.0
2014-05-27 15:00:00,26.95,26.96,26.93,26.93,41600.0,18.1552,18.1619,18.1417,18.1417,41600.0
2014-05-27 15:05:00,26.94,26.94,26.91,26.93,39300.0,18.1484,18.1484,18.1282,18.1417,39300.0
2014-05-27 15:10:00,26.92,26.93,26.91,26.92,98700.0,18.135,18.1417,18.1282,18.135,98700.0
2014-05-27 15:15:00,26.92,26.95,26.91,26.91,69100.0,18.135,18.1552,18.1282,18.1282,69100.0
2014-05-27 15:20:00,26.91,26.94,26.91,26.94,42000.0,18.1282,18.1484,18.1282,18.1484,42000.0
2014-05-27 15:25:00,26.93,26.94,26.93,26.93,35000.0,18.1417,18.1484,18.1417,18.1417,35000.0
2014-05-27 15:30:00,26.93,26.94,26.91,26.93,108900.0,18.1417,18.1484,18.1282,18.1417,108900.0
2014-05-27 15:35:00,26.93,26.94,26.93,26.94,48800.0,18.1417,18.1484,18.1417,18.1484,48800.0
2014-05-27 15:40:00,26.94,26.97,26.93,26.93,188200.0,18.1484,18.1687,18.1417,18.1417,188200.0
2014-05-27 15:45:00,26.95,26.96,26.94,26.96,88800.0,18.1552,18.1619,18.1484,18.1619,88800.0
2014-05-27 15:50:00,26.96,27.01,26.95,27.01,209900.0,18.1619,18.1956,18.1552,18.1956,209900.0
2014-05-27 15:55:00,27.01,27.07,26.99,27.06,647200.0,18.1956,18.236,18.1821,18.2293,647200.0
2014-05-28 09:30:00,27.27,27.32,26.94,27.0,183900.0,18.3708,18.4044,18.1484,18.1889,183900.0
2014-05-28 09:35:00,26.94,27.1,26.9,26.91,78800.0,18.1484,18.2562,18.1215,18.1282,78800.0
2014-05-28 09:40:00,26.91,27.04,26.82,27.04,71700.0,18.1282,18.2158,18.0676,18.2158,71700.0
2014-05-28 09:45:00,27.04,27.09,26.93,26.93,177300.0,18.2158,18.2495,18.1417,18.1417,177300.0
2014-05-28 09:50:00,26.93,26.98,26.91,26.97,172900.0,18.1417,18.1754,18.1282,18.1687,172900.0
2014-05-28 09:55:00,26.97,26.99,26.86,26.86,69300.0,18.1687,18.1821,18.0946,18.0946,69300.0
2014-05-28 10:00:00,26.86,26.86,26.77,26.79,59700.0,18.0946,18.0946,18.0339,18.0474,59700.0
2014-05-28 10:05:00,26.79,26.85,26.76,26.76,134400.0,18.0474,18.0878,18.0272,18.0272,134400.0
2014-05-28 10:10:00,26.75,26.76,26.71,26.71,55800.0,18.0205,18.0272,17.9935,17.9935,55800.0
2014-05-28 10:15:00,26.72,26.73,26.62,26.64,52500.0,18.0002,18.007,17.9329,17.9463,52500.0
2014-05-28 10:20:00,26.64,26.68,26.6,26.67,69200.0,17.9463,17.9733,17.9194,17.9666,69200.0
2014-05-28 10:25:00,26.68,26.79,26.68,26.77,23700.0,17.9733,18.0474,17.9733,18.0339,23700.0
2014-05-28 10:30:00,26.77,26.78,26.73,26.78,35800.0,18.0339,18.0407,18.007,18.0407,35800.0
2014-05-28 10:35:00,26.78,26.88,26.76,26.85,66700.0,18.0407,18.108,18.0272,18.0878,66700.0
2014-05-28 10:40:00,26.86,26.87,26.8,26.8,21900.0,18.0946,18.1013,18.0541,18.0541,21900.0
2014-05-28 10:45:00,26.81,26.9,26.8,26.9,22400.0,18.0609,18.1215,18.0541,18.1215,22400.0
2014-05-28 10:50:00,26.91,26.93,26.87,26.87,57500.0,18.1282,18.1417,18.1013,18.1013,57500.0
2014-05-28 10:55:00,26.87,26.9,26.86,26.9,15300.0,18.1013,18.1215,18.0946,18.1215,15300.0
2014-05-28 11:00:00,26.9,26.94,26.88,26.89,17900.0,18.1215,18.1484,18.108,18.1148,17900.0
2014-05-28 11:05:00,26.89,26.96,26.89,26.95,38800.0,18.1148,18.1619,18.1148,18.1552,38800.0
2014-05-28 11:10:00,26.94,26.97,26.93,26.94,10900.0,18.1484,18.1687,18.1417,18.1484,10900.0
2014-05-28 11:15:00,26.95,26.99,26.94,26.98,9900.0,18.1552,18.1821,18.1484,18.1754,9900.0
2014-05-28 11:20:00,26.98,27.0,26.95,26.95,25700.0,18.1754,18.1889,18.1552,18.1552,25700.0
2014-05-28 11:25:00,26.96,26.96,26.88,26.89,31400.0,18.1619,18.1619,18.108,18.1148,31400.0
2014-05-28 11:30:00,26.89,26.99,26.88,26.98,15000.0,18.1148,18.1821,18.108,18.1754,15000.0
2014-05-28 11:35:00,26.99,27.0,26.97,26.99,15700.0,18.1821,18.1889,18.1687,18.1821,15700.0
2014-05-28 11:40:00,26.99,27.0,26.93,26.98,26200.0,18.1821,18.1889,18.1417,18.1754,26200.0
2014-05-28 11:45:00,26.99,26.99,26.95,26.96,19800.0,18.1821,18.1821,18.1552,18.1619,19800.0
2014-05-28 11:50:00,26.96,27.0,26.94,26.96,39800.0,18.1619,18.1889,18.1484,18.1619,39800.0
2014-05-28 11:55:00,26.97,26.97,26.92,26.93,37300.0,18.1687,18.1687,18.135,18.1417,37300.0
2014-05-28 12:00:00,26.94,26.99,26.93,26.96,17000.0,18.1484,18.1821,18.1417,18.1619,17000.0
2014-05-28 12:05:00,26.96,26.99,26.96,26.98,5600.0,18.1619,18.1821,18.1619,18.1754,5600.0
2014-05-28 12:10:00,26.99,27.05,26.98,27.05,15800.0,18.1821,18.2225,18.1754,18.2225,15800.0
2014-05-28 12:15:00,27.04,27.04,27.0,27.03,27800.0,18.2158,18.2158,18.1889,18.2091,27800.0
2014-05-28 12:20:00,27.03,27.04,27.0,27.0,12600.0,18.2091,18.2158,18.1889,18.1889,12600.0
2014-05-28 12:25:00,27.0,27.04,27.0,27.03,12500.0,18.1889,18.2158,18.1889,18.2091,12500.0
2014-05-28 12:30:00,27.03,27.04,26.96,26.97,11200.0,18.2091,18.2158,18.1619,18.1687,11200.0
2014-05-28 12:35:00,26.97,27.02,26.97,26.97,12400.0,18.1687,18.2023,18.1687,18.1687,12400.0
2014-05-28 12:40:00,26.97,26.97,26.95,26.96,12300.0,18.1687,18.1687,18.1552,18.1619,12300.0
2014-05-28 12:45:00,26.96,26.96,26.9,26.91,30100.0,18.1619,18.1619,18.1215,18.1282,30100.0
2014-05-28 12:50:00,26.91,26.91,26.86,26.88,13300.0,18.1282,18.1282,18.0946,18.108,13300.0
2014-05-28 12:55:00,26.88,26.89,26.86,26.87,15100.0,18.108,18.1148,18.0946,18.1013,15100.0
2014-05-28 13:00:00,26.87,26.92,26.87,26.92,12900.0,18.1013,18.135,18.1013,18.135,12900.0
2014-05-28 13:05:00,26.92,26.93,26.89,26.89,11700.0,18.135,18.1417,18.1148,18.1148,11700.0
2014-05-28 13:10:00,26.89,26.93,26.88,26.89,49400.0,18.1148,18.1417,18.108,18.1148,49400.0
2014-05-28 13:15:00,26.89,26.93,26.88,26.91,44100.0,18.1148,18.1417,18.108,18.1282,44100.0
2014-05-28 13:20:00,26.91,26.93,26.9,26.93,11200.0,18.1282,18.1417,18.1215,18.1417,11200.0
2014-05-28 13:25:00,26.92,26.94,26.91,26.93,13300.0,18.135,18.1484,18.1282,18.1417,13300.0
2014-05-28 13:30:00,26.93,26.96,26.91,26.92,34200.0,18.1417,18.1619,18.1282,18.135,34200.0
2014-05-28 13:35:00,26.91,26.91,26.88,26.9,29900.0,18.1282,18.1282,18.108,18.1215,29900.0
2014-05-28 13:40:00,26.89,26.9,26.84,26.84,27100.0,18.1148,18.1215,18.0811,18.0811,27100.0
2014-05-28 13:45:00,26.84,26.85,26.82,26.82,15000.0,18.0811,18.0878,18.0676,18.0676,15000.0
2014-05-28 13:50:00,26.82,26.89,26.82,26.88,39000.0,18.0676,18.1148,18.0676,18.108,39000.0
2014-05-28 13:55:00,26.87,26.87,26.86,26.87,12000.0,18.1013,18.1013,18.0946,18.1013,12000.0
2014-05-28 14:00:00,26.88,26.91,26.88,26.9,33500.0,18.108,18.1282,18.108,18.1215,33500.0
2014-05-28 14:05:00,26.9,26.9,26.86,26.87,17900.0,18.1215,18.1215,18.0946,18.1013,17900.0
2014-05-28 14:10:00,26.87,26.93,26.86,26.92,36000.0,18.1013,18.1417,18.0946,18.135,36000.0
2014-05-28 14:15:00,26.91,26.95,26.91,26.91,22300.0,18.1282,18.1552,18.1282,18.1282,22300.0
2014-05-28 14:20:00,26.91,26.93,26.89,26.89,36700.0,18.1282,18.1417,18.1148,18.1148,36700.0
2014-05-28 14:25:00,26.89,26.9,26.86,26.87,68100.0,18.1148,18.1215,18.0946,18.1013,68100.0
2014-05-28 14:30:00,26.86,26.87,26.84,26.86,17300.0,18.0946,18.1013,18.0811,18.0946,17300.0
2014-05-28 14:35:00,26.86,26.88,26.84,26.87,29100.0,18.0946,18.108,18.0811,18.1013,29100.0
2014-05-28 14:40:00,26.88,26.88,26.87,26.88,11000.0,18.108,18.108,18.1013,18.108,11000.0
2014-05-28 14:45:00,26.88,26.91,26.87,26.9,31800.0,18.108,18.1282,18.1013,18.1215,31800.0
2014-05-28 14:50:00,26.89,26.91,26.89,26.9,35800.0,18.1148,18.1282,18.1148,18.1215,35800.0
2014-05-28 14:55:00,26.9,26.93,26.9,26.92,24300.0,18.1215,18.1417,18.1215,18.135,24300.0
2014-05-28 15:00:00,26.91,26.94,26.91,26.93,32900.0,18.1282,18.1484,18.1282,18.1417,32900.0
2014-05-28 15:05:00,26.93,26.94,26.9,26.9,28200.0,18.1417,18.1484,18.1215,18.1215,28200.0
2014-05-28 15:10:00,26.91,26.95,26.9,26.94,19900.0,18.1282,18.1552,18.1215,18.1484,19900.0
2014-05-28 15:15:00,26.95,26.95,26.93,26.95,23300.0,18.1552,18.1552,18.1417,18.1552,23300.0
2014-05-28 15:20:00,26.94,26.95,26.93,26.94,17300.0,18.1484,18.1552,18.1417,18.1484,17300.0
2014-05-28 15:25:00,26.94,26.95,26.91,26.93,23400.0,18.1484,18.1552,18.1282,18.1417,23400.0
2014-05-28 15:30:00,26.93,26.98,26.93,26.97,41900.0,18.1417,18.1754,18.1417,18.1687,41900.0
2014-05-28 15:35:00,26.96,26.97,26.95,26.95,33400.0,18.1619,18.1687,18.1552,18.1552,33400.0
2014-05-28 15:40:00,26.94,26.98,26.94,26.98,46000.0,18.1484,18.1754,18.1484,18.1754,46000.0
2014-05-28 15:45:00,26.97,26.98,26.96,26.97,44200.0,18.1687,18.1754,18.1619,18.1687,44200.0
2014-05-28 15:50:00,26.98,26.99,26.95,26.96,68100.0,18.1754,18.1821,18.1552,18.1619,68100.0
2014-05-28 15:55:00,26.96,26.97,26.94,26.94,152000.0,18.1619,18.1687,18.1484,18.1484,152000.0
2014-05-29 09:30:00,27.17,27.24,27.0,27.05,124800.0,18.3034,18.3505,18.1889,18.2225,124800.0
2014-05-29 09:35:00,27.06,27.06,26.87,26.87,86700.0,18.2293,18.2293,18.1013,18.1013,86700.0
2014-05-29 09:40:00,26.86,27.0,26.86,26.99,69500.0,18.0946,18.1889,18.0946,18.1821,69500.0
2014-05-29 09:45:00,27.0,27.07,26.97,27.06,113700.0,18.1889,18.236,18.1687,18.2293,113700.0
2014-05-29 09:50:00,27.06,27.17,27.05,27.17,104700.0,18.2293,18.3034,18.2225,18.3034,104700.0
2014-05-29 09:55:00,27.18,27.22,27.14,27.17,75200.0,18.3101,18.3371,18.2832,18.3034,75200.0
2014-05-29 10:00:00,27.16,27.18,27.05,27.13,93000.0,18.2967,18.3101,18.2225,18.2764,93000.0
2014-05-29 10:05:00,27.13,27.18,27.09,27.16,167900.0,18.2764,18.3101,18.2495,18.2967,167900.0
2014-05-29 10:10:00,27.16,27.17,27.0,27.0,65200.0,18.2967,18.3034,18.1889,18.1889,65200.0
2014-05-29 10:15:00,27.0,27.04,26.88,26.9,103400.0,18.1889,18.2158,18.108,18.1215,103400.0
2014-05-29 10:20:00,26.89,26.98,26.89,26.98,41400.0,18.1148,18.1754,18.1148,18.1754,41400.0
2014-05-29 10:25:00,26.98,27.07,26.98,27.03,60700.0,18.1754,18.236,18.1754,18.2091,60700.0
2014-05-29 10:30:00,27.02,27.05,27.01,27.03,95700.0,18.2023,18.2225,18.1956,18.2091,95700.0
2014-05-29 10:35:00,27.03,27.04,26.93,26.95,175000.0,18.2091,18.2158,18.1417,18.1552,175000.0
2014-05-29 10:40:00,26.95,26.95,26.9,26.95,70800.0,18.1552,18.1552,18.1215,18.1552,70800.0
2014-05-29 10:45:00,26.95,26.98,26.92,26.92,55200.0,18.1552,18.1754,18.135,18.135,55200.0
2014-05-29 10:50:00,26.93,26.94,26.91,26.94,91900.0,18.1417,18.1484,18.1282,18.1484,91900.0
2014-05-29 10:55:00,26.94,26.98,26.93,26.95,58900.0,18.1484,18.1754,18.1417,18.1552,58900.0
2014-05-29 11:00:00,26.95,26.95,26.93,26.95,98400.0,18.1552,18.1552,18.1417,18.1552,98400.0
2014-05-29 11:05:00,26.94,26.97,26.93,26.97,64800.0,18.1484,18.1687,18.1417,18.1687,64800.0
2014-05-29 11:10:00,26.97,27.09,26.97,27.09,39600.0,18.1687,18.2495,18.1687,18.2495,39600.0
2014-05-29 11:15:00,27.09,27.16,27.07,27.14,42800.0,18.2495,18.2967,18.236,18.2832,42800.0
2014-05-29 11:20:00,27.14,27.16,27.05,27.1,67100.0,18.2832,18.2967,18.2225,18.2562,67100.0
2014-05-29 11:25:00,27.11,27.21,27.11,27.18,46500.0,18.263,18.3303,18.263,18.3101,46500.0
2014-05-29 11:30:00,27.18,27.24,27.18,27.24,39400.0,18.3101,18.3505,18.3101,18.3505,39400.0
2014-05-29 11:35:00,27.23,27.29,27.21,27.28,48000.0,18.3438,18.3842,18.3303,18.3775,48000.0
2014-05-29 11:40:00,27.27,27.34,27.27,27.34,97700.0,18.3708,18.4179,18.3708,18.4179,97700.0
2014-05-29 11:45:00,27.32,27.35,27.25,27.25,40000.0,18.4044,18.4246,18.3573,18.3573,40000.0
2014-05-29 11:50:00,27.24,27.24,27.16,27.19,41800.0,18.3505,18.3505,18.2967,18.3169,41800.0
2014-05-29 11:55:00,27.19,27.22,27.15,27.22,37600.0,18.3169,18.3371,18.2899,18.3371,37600.0
2014-05-29 12:00:00,27.21,27.27,27.2,27.26,36300.0,18.3303,18.3708,18.3236,18.364,36300.0
2014-05-29 12:05:00,27.26,27.3,27.24,27.29,34600.0,18.364,18.391,18.3505,18.3842,34600.0
2014-05-29 12:10:00,27.29,27.34,27.27,27.28,62900.0,18.3842,18.4179,18.3708,18.3775,62900.0
2014-05-29 12:15:00,27.29,27.3,27.24,27.28,18800.0,18.3842,18.391,18.3505,18.3775,18800.0
2014-05-29 12:20:00,27.28,27.3,27.25,27.25,20600.0,18.3775,18.391,18.3573,18.3573,20600.0
2014-05-29 12:25:00,27.25,27.27,27.23,27.25,13200.0,18.3573,18.3708,18.3438,18.3573,13200.0
2014-05-29 12:30:00,27.25,27.29,27.24,27.29,17900.0,18.3573,18.3842,18.3505,18.3842,17900.0
2014-05-29 12:35:00,27.28,27.32,27.27,27.32,13500.0,18.3775,18.4044,18.3708,18.4044,13500.0
2014-05-29 12:40:00,27.32,27.35,27.31,27.33,23500.0,18.4044,18.4246,18.3977,18.4112,23500.0
2014-05-29 12:45:00,27.33,27.36,27.31,27.35,36100.0,18.4112,18.4314,18.3977,18.4246,36100.0
2014-05-29 12:50:00,27.35,27.38,27.35,27.38,49200.0,18.4246,18.4449,18.4246,18.4449,49200.0
2014-05-29 12:55:00,27.37,27.42,27.37,27.41,78000.0,18.4381,18.4718,18.4381,18.4651,78000.0
2014-05-29 13:00:00,27.4,27.44,27.4,27.42,48800.0,18.4583,18.4853,18.4583,18.4718,48800.0
2014-05-29 13:05:00,27.42,27.46,27.42,27.44,59400.0,18.4718,18.4988,18.4718,18.4853,59400.0
2014-05-29 13:10:00,27.45,27.48,27.39,27.42,60400.0,18.492,18.5122,18.4516,18.4718,60400.0
2014-05-29 13:15:00,27.42,27.43,27.35,27.37,28300.0,18.4718,18.4785,18.4246,18.4381,28300.0
2014-05-29 13:20:00,27.37,27.43,27.37,27.42,21700.0,18.4381,18.4785,18.4381,18.4718,21700.0
2014-05-29 13:25:00,27.41,27.46,27.37,27.39,20500.0,18.4651,18.4988,18.4381,18.4516,20500.0
2014-05-29 13:30:00,27.39,27.4,27.38,27.39,16700.0,18.4516,18.4583,18.4449,18.4516,16700.0
2014-05-29 13:35:00,27.39,27.4,27.39,27.39,19800.0,18.4516,18.4583,18.4516,18.4516,19800.0
2014-05-29 13:40:00,27.39,27.47,27.39,27.47,49800.0,18.4516,18.5055,18.4516,18.5055,49800.0
2014-05-29 13:45:00,27.46,27.5,27.46,27.5,75000.0,18.4988,18.5257,18.4988,18.5257,75000.0
2014-05-29 13:50:00,27.5,27.52,27.49,27.52,57800.0,18.5257,18.5392,18.519,18.5392,57800.0
2014-05-29 13:55:00,27.52,27.52,27.51,27.51,87000.0,18.5392,18.5392,18.5324,18.5324,87000.0
2014-05-29 14:00:00,27.51,27.52,27.5,27.51,31400.0,18.5324,18.5392,18.5257,18.5324,31400.0
2014-05-29 14:05:00,27.51,27.51,27.41,27.41,39100.0,18.5324,18.5324,18.4651,18.4651,39100.0
2014-05-29 14:10:00,27.41,27.43,27.38,27.39,50000.0,18.4651,18.4785,18.4449,18.4516,50000.0
2014-05-29 14:15:00,27.38,27.45,27.37,27.45,73000.0,18.4449,18.492,18.4381,18.492,73000.0
2014-05-29 14:20:00,27.45,27.5,27.44,27.49,72900.0,18.492,18.5257,18.4853,18.519,72900.0
2014-05-29 14:25:00,27.48,27.5,27.48,27.49,46000.0,18.5122,18.5257,18.5122,18.519,46000.0
2014-05-29 14:30:00,27.49,27.49,27.41,27.41,60300.0,18.519,18.519,18.4651,18.4651,60300.0
2014-05-29 14:35:00,27.41,27.49,27.41,27.48,46700.0,18.4651,18.519,18.4651,18.5122,46700.0
2014-05-29 14:40:00,27.46,27.47,27.44,27.45,39400.0,18.4988,18.5055,18.4853,18.492,39400.0
2014-05-29 14:45:00,27.44,27.46,27.44,27.45,43600.0,18.4853,18.4988,18.4853,18.492,43600.0
2014-05-29 14:50:00,27.45,27.46,27.44,27.46,67900.0,18.492,18.4988,18.4853,18.4988,67900.0
2014-05-29 14:55:00,27.46,27.48,27.44,27.45,37200.0,18.4988,18.5122,18.4853,18.492,37200.0
2014-05-29 15:00:00,27.45,27.47,27.44,27.46,43200.0,18.492,18.5055,18.4853,18.4988,43200.0
2014-05-29 15:05:00,27.46,27.49,27.45,27.48,48700.0,18.4988,18.519,18.492,18.5122,48700.0
2014-05-29 15:10:00,27.47,27.49,27.46,27.47,22600.0,18.5055,18.519,18.4988,18.5055,22600.0
2014-05-29 15:15:00,27.48,27.5,27.48,27.49,25100.0,18.5122,18.5257,18.5122,18.519,25100.0
2014-05-29 15:20:00,27.49,27.52,27.49,27.5,81300.0,18.519,18.5392,18.519,18.5257,81300.0
2014-05-29 15:25:00,27.5,27.51,27.5,27.5,15800.0,18.5257,18.5324,18.5257,18.5257,15800.0
2014-05-29 15:30:00,27.51,27.52,27.49,27.5,89900.0,18.5324,18.5392,18.519,18.5257,89900.0
2014-05-29 15:35:00,27.5,27.5,27.45,27.45,64800.0,18.5257,18.5257,18.492,18.492,64800.0
2014-05-29 15:40:00,27.45,27.48,27.45,27.45,109200.0,18.492,18.5122,18.492,18.492,109200.0
2014-05-29 15:45:00,27.45,27.46,27.44,27.45,179900.0,18.492,18.4988,18.4853,18.492,179900.0
2014-05-29 15:50:00,27.46,27.47,27.45,27.47,112000.0,18.4988,18.5055,18.492,18.5055,112000.0
2014-05-29 15:55:00,27.46,27.48,27.45,27.48,270700.0,18.4988,18.5122,18.492,18.5122,270700.0
2014-05-30 09:30:00,27.47,27.75,27.45,27.68,150100.0,18.5055,18.6941,18.492,18.647,150100.0
2014-05-30 09:35:00,27.69,27.75,27.61,27.61,84300.0,18.6537,18.6941,18.5998,18.5998,84300.0
2014-05-30 09:40:00,27.59,27.73,27.56,27.72,62600.0,18.5863,18.6806,18.5661,18.6739,62600.0
2014-05-30 09:45:00,27.71,27.96,27.71,27.9,258900.0,18.6672,18.8356,18.6672,18.7952,258900.0
2014-05-30 09:50:00,27.9,27.91,27.79,27.83,59500.0,18.7952,18.8019,18.7211,18.748,59500.0
2014-05-30 09:55:00,27.83,27.84,27.77,27.84,30900.0,18.748,18.7547,18.7076,18.7547,30900.0
2014-05-30 10:00:00,27.83,27.98,27.78,27.94,274800.0,18.748,18.8491,18.7143,18.8221,274800.0
2014-05-30 10:05:00,27.95,28.15,27.89,28.02,284000.0,18.8288,18.9636,18.7884,18.876,284000.0
2014-05-30 10:10:00,28.02,28.18,28.02,28.18,178100.0,18.876,18.9838,18.876,18.9838,178100.0
2014-05-30 10:15:00,28.18,28.25,28.17,28.2,190800.0,18.9838,19.0309,18.9771,18.9973,190800.0
2014-05-30 10:20:00,28.2,28.2,28.11,28.13,146900.0,18.9973,18.9973,18.9366,18.9501,146900.0
2014-05-30 10:25:00,28.13,28.14,28.05,28.07,65600.0,18.9501,18.9568,18.8962,18.9097,65600.0
2014-05-30 10:30:00,28.07,28.08,27.94,27.94,99000.0,18.9097,18.9164,18.8221,18.8221,99000.0
2014-05-30 10:35:00,27.94,27.97,27.91,27.97,65100.0,18.8221,18.8423,18.8019,18.8423,65100.0
2014-05-30 10:40:00,27.97,28.0,27.93,27.94,46200.0,18.8423,18.8625,18.8154,18.8221,46200.0
2014-05-30 10:45:00,27.93,27.94,27.82,27.85,74700.0,18.8154,18.8221,18.7413,18.7615,74700.0
2014-05-30 10:50:00,27.85,27.91,27.85,27.86,93400.0,18.7615,18.8019,18.7615,18.7682,93400.0
2014-05-30 10:55:00,27.86,27.86,27.78,27.78,79100.0,18.7682,18.7682,18.7143,18.7143,79100.0
2014-05-30 11:00:00,27.79,27.81,27.74,27.74,72300.0,18.7211,18.7345,18.6874,18.6874,72300.0
2014-05-30 11:05:00,27.74,27.85,27.71,27.83,100100.0,18.6874,18.7615,18.6672,18.748,100100.0
2014-05-30 11:10:00,27.83,27.89,27.81,27.89,73300.0,18.748,18.7884,18.7345,18.7884,73300.0
2014-05-30 11:15:00,27.9,27.95,27.9,27.94,56600.0,18.7952,18.8288,18.7952,18.8221,56600.0
2014-05-30 11:20:00,27.94,27.94,27.9,27.94,29800.0,18.8221,18.8221,18.7952,18.8221,29800.0
2014-05-30 11:25:00,27.93,27.94,27.89,27.89,85900.0,18.8154,18.8221,18.7884,18.7884,85900.0
2014-05-30 11:30:00,27.9,27.92,27.89,27.92,18400.0,18.7952,18.8086,18.7884,18.8086,18400.0
2014-05-30 11:35:00,27.92,27.92,27.91,27.92,11200.0,18.8086,18.8086,18.8019,18.8086,11200.0
2014-05-30 11:40:00,27.92,27.95,27.92,27.94,33500.0,18.8086,18.8288,18.8086,18.8221,33500.0
2014-05-30 11:45:00,27.94,28.0,27.94,27.97,42400.0,18.8221,18.8625,18.8221,18.8423,42400.0
2014-05-30 11:50:00,27.97,28.0,27.97,27.99,35500.0,18.8423,18.8625,18.8423,18.8558,35500.0
2014-05-30 11:55:00,27.98,28.03,27.95,28.01,111700.0,18.8491,18.8827,18.8288,18.8693,111700.0
2014-05-30 12:00:00,28.02,28.06,28.02,28.04,36500.0,18.876,18.9029,18.876,18.8895,36500.0
2014-05-30 12:05:00,28.04,28.04,27.99,27.99,35200.0,18.8895,18.8895,18.8558,18.8558,35200.0
2014-05-30 12:10:00,27.99,27.99,27.9,27.91,38000.0,18.8558,18.8558,18.7952,18.8019,38000.0
2014-05-30 12:15:00,27.91,27.91,27.86,27.89,48400.0,18.8019,18.8019,18.7682,18.7884,48400.0
2014-05-30 12:20:00,27.89,27.89,27.84,27.84,18600.0,18.7884,18.7884,18.7547,18.7547,18600.0
2014-05-30 12:25:00,27.84,27.86,27.82,27.85,43700.0,18.7547,18.7682,18.7413,18.7615,43700.0
2014-05-30 12:30:00,27.84,27.84,27.76,27.76,40400.0,18.7547,18.7547,18.7008,18.7008,40400.0
2014-05-30 12:35:00,27.75,27.77,27.66,27.68,64900.0,18.6941,18.7076,18.6335,18.647,64900.0
2014-05-30 12:40:00,27.68,27.71,27.66,27.7,68000.0,18.647,18.6672,18.6335,18.6604,68000.0
2014-05-30 12:45:00,27.7,27.7,27.65,27.66,36100.0,18.6604,18.6604,18.6267,18.6335,36100.0
2014-05-30 12:50:00,27.66,27.67,27.61,27.63,35000.0,18.6335,18.6402,18.5998,18.6133,35000.0
2014-05-30 12:55:00,27.63,27.66,27.62,27.65,27200.0,18.6133,18.6335,18.6065,18.6267,27200.0
2014-05-30 13:00:00,27.64,27.71,27.63,27.71,116300.0,18.62,18.6672,18.6133,18.6672,116300.0
2014-05-30 13:05:00,27.71,27.71,27.67,27.71,51100.0,18.6672,18.6672,18.6402,18.6672,51100.0
2014-05-30 13:10:00,27.7,27.72,27.7,27.71,15400.0,18.6604,18.6739,18.6604,18.6672,15400.0
2014-05-30 13:15:00,27.72,27.72,27.69,27.7,59300.0,18.6739,18.6739,18.6537,18.6604,59300.0
2014-05-30 13:20:00,27.7,27.73,27.69,27.71,32600.0,18.6604,18.6806,18.6537,18.6672,32600.0
2014-05-30 13:25:00,27.71,27.78,27.7,27.77,44800.0,18.6672,18.7143,18.6604,18.7076,44800.0
2014-05-30 13:30:00,27.76,27.76,27.73,27.74,23500.0,18.7008,18.7008,18.6806,18.6874,23500.0
2014-05-30 13:35:00,27.75,27.78,27.73,27.76,26300.0,18.6941,18.7143,18.6806,18.7008,26300.0
2014-05-30 13:40:00,27.77,27.8,27.75,27.75,55000.0,18.7076,18.7278,18.6941,18.6941,55000.0
2014-05-30 13:45:00,27.76,27.79,27.75,27.76,12200.0,18.7008,18.7211,18.6941,18.7008,12200.0
2014-05-30 13:50:00,27.75,27.79,27.74,27.78,35400.0,18.6941,18.7211,18.6874,18.7143,35400.0
2014-05-30 13:55:00,27.77,27.81,27.76,27.81,24700.0,18.7076,18.7345,18.7008,18.7345,24700.0
2014-05-30 14:00:00,27.81,27.83,27.79,27.83,26800.0,18.7345,18.748,18.7211,18.748,26800.0
2014-05-30 14:05:00,27.83,27.91,27.82,27.91,125900.0,18.748,18.8019,18.7413,18.8019,125900.0
2014-05-30 14:10:00,27.9,27.96,27.9,27.95,41900.0,18.7952,18.8356,18.7952,18.8288,41900.0
2014-05-30 14:15:00,27.95,27.99,27.93,27.98,64600.0,18.8288,18.8558,18.8154,18.8491,64600.0
2014-05-30 14:20:00,27.98,27.99,27.97,27.98,16600.0,18.8491,18.8558,18.8423,18.8491,16600.0
2014-05-30 14:25:00,27.98,28.05,27.97,28.03,57900.0,18.8491,18.8962,18.8423,18.8827,57900.0
2014-05-30 14:30:00,28.04,28.04,27.97,27.98,46800.0,18.8895,18.8895,18.8423,18.8491,46800.0
2014-05-30 14:35:00,27.98,27.98,27.92,27.93,35200.0,18.8491,18.8491,18.8086,18.8154,35200.0
2014-05-30 14:40:00,27.94,27.96,27.86,27.88,64300.0,18.8221,18.8356,18.7682,18.7817,64300.0
2014-05-30 14:45:00,27.87,27.91,27.86,27.89,18500.0,18.775,18.8019,18.7682,18.7884,18500.0
2014-05-30 14:50:00,27.89,27.89,27.81,27.82,17500.0,18.7884,18.7884,18.7345,18.7413,17500.0
2014-05-30 14:55:00,27.81,27.83,27.79,27.79,18800.0,18.7345,18.748,18.7211,18.7211,18800.0
2014-05-30 15:00:00,27.78,27.8,27.78,27.79,24700.0,18.7143,18.7278,18.7143,18.7211,24700.0
2014-05-30 15:05:00,27.8,27.82,27.79,27.82,17500.0,18.7278,18.7413,18.7211,18.7413,17500.0
2014-05-30 15:10:00,27.81,27.82,27.78,27.79,21800.0,18.7345,18.7413,18.7143,18.7211,21800.0
2014-05-30 15:15:00,27.78,27.79,27.77,27.77,27000.0,18.7143,18.7211,18.7076,18.7076,27000.0
2014-05-30 15:20:00,27.77,27.78,27.71,27.71,46900.0,18.7076,18.7143,18.6672,18.6672,46900.0
2014-05-30 15:25:00,27.72,27.76,27.71,27.73,75500.0,18.6739,18.7008,18.6672,18.6806,75500.0
2014-05-30 15:30:00,27.72,27.73,27.68,27.68,65000.0,18.6739,18.6806,18.647,18.647,65000.0
2014-05-30 15:35:00,27.68,27.72,27.64,27.64,87300.0,18.647,18.6739,18.62,18.62,87300.0
2014-05-30 15:40:00,27.65,27.73,27.64,27.73,128400.0,18.6267,18.6806,18.62,18.6806,128400.0
2014-05-30 15:45:00,27.73,27.74,27.69,27.7,144200.0,18.6806,18.6874,18.6537,18.6604,144200.0
2014-05-30 15:50:00,27.69,27.7,27.65,27.65,155800.0,18.6537,18.6604,18.6267,18.6267,155800.0
2014-05-30 15:55:00,27.65,27.68,27.64,27.66,576100.0,18.6267,18.647,18.62,18.6335,576100.0
2014-06-02 09:30:00,27.56,27.63,27.25,27.44,198100.0,18.5661,18.6133,18.3573,18.4853,198100.0
2014-06-02 09:35:00,27.45,27.51,27.28,27.31,66800.0,18.492,18.5324,18.3775,18.3977,66800.0
2014-06-02 09:40:00,27.3,27.35,27.17,27.35,60100.0,18.391,18.4246,18.3034,18.4246,60100.0
2014-06-02 09:45:00,27.33,27.35,27.26,27.32,121900.0,18.4112,18.4246,18.364,18.4044,121900.0
2014-06-02 09:50:00,27.32,27.41,27.3,27.41,28600.0,18.4044,18.4651,18.391,18.4651,28600.0
2014-06-02 09:55:00,27.41,27.45,27.36,27.36,98200.0,18.4651,18.492,18.4314,18.4314,98200.0
2014-06-02 10:00:00,27.35,27.36,27.27,27.35,76200.0,18.4246,18.4314,18.3708,18.4246,76200.0
2014-06-02 10:05:00,27.35,27.41,27.34,27.41,80200.0,18.4246,18.4651,18.4179,18.4651,80200.0
2014-06-02 10:10:00,27.4,27.42,27.33,27.34,64600.0,18.4583,18.4718,18.4112,18.4179,64600.0
2014-06-02 10:15:00,27.33,27.43,27.33,27.41,33900.0,18.4112,18.4785,18.4112,18.4651,33900.0
2014-06-02 10:20:00,27.4,27.47,27.39,27.4,162400.0,18.4583,18.5055,18.4516,18.4583,162400.0
2014-06-02 10:25:00,27.39,27.45,27.39,27.44,61500.0,18.4516,18.492,18.4516,18.4853,61500.0
2014-06-02 10:30:00,27.43,27.45,27.36,27.37,111100.0,18.4785,18.492,18.4314,18.4381,111100.0
2014-06-02 10:35:00,27.36,27.41,27.36,27.41,49400.0,18.4314,18.4651,18.4314,18.4651,49400.0
2014-06-02 10:40:00,27.4,27.41,27.34,27.35,40400.0,18.4583,18.4651,18.4179,18.4246,40400.0
2014-06-02 10:45:00,27.34,27.36,27.31,27.31,141800.0,18.4179,18.4314,18.3977,18.3977,141800.0
2014-06-02 10:50:00,27.31,27.35,27.27,27.28,61600.0,18.3977,18.4246,18.3708,18.3775,61600.0
2014-06-02 10:55:00,27.28,27.37,27.28,27.37,24600.0,18.3775,18.4381,18.3775,18.4381,24600.0
2014-06-02 11:00:00,27.38,27.39,27.33,27.37,27900.0,18.4449,18.4516,18.4112,18.4381,27900.0
2014-06-02 11:05:00,27.37,27.46,27.37,27.46,37000.0,18.4381,18.4988,18.4381,18.4988,37000.0
2014-06-02 11:10:00,27.46,27.5,27.45,27.48,23400.0,18.4988,18.5257,18.492,18.5122,23400.0
2014-06-02 11:15:00,27.49,27.5,27.46,27.49,78100.0,18.519,18.5257,18.4988,18.519,78100.0
2014-06-02 11:20:00,27.5,27.54,27.5,27.54,31800.0,18.5257,18.5526,18.5257,18.5526,31800.0
2014-06-02 11:25:00,27.53,27.58,27.51,27.57,36200.0,18.5459,18.5796,18.5324,18.5729,36200.0
2014-06-02 11:30:00,27.57,27.61,27.45,27.57,82400.0,18.5729,18.5998,18.492,18.5729,82400.0
2014-06-02 11:35:00,27.57,27.58,27.54,27.57,14000.0,18.5729,18.5796,18.5526,18.5729,14000.0
2014-06-02 11:40:00,27.56,27.58,27.55,27.58,13900.0,18.5661,18.5796,18.5594,18.5796,13900.0
2014-06-02 11:45:00,27.58,27.59,27.55,27.56,12600.0,18.5796,18.5863,18.5594,18.5661,12600.0
2014-06-02 11:50:00,27.56,27.58,27.55,27.56,10400.0,18.5661,18.5796,18.5594,18.5661,10400.0
2014-06-02 11:55:00,27.55,27.55,27.51,27.53,25100.0,18.5594,18.5594,18.5324,18.5459,25100.0
2014-06-02 12:00:00,27.54,27.55,27.51,27.52,15000.0,18.5526,18.5594,18.5324,18.5392,15000.0
2014-06-02 12:05:00,27.53,27.53,27.49,27.5,14300.0,18.5459,18.5459,18.519,18.5257,14300.0
2014-06-02 12:10:00,27.51,27.53,27.49,27.52,34500.0,18.5324,18.5459,18.519,18.5392,34500.0
2014-06-02 12:15:00,27.52,27.53,27.5,27.5,22700.0,18.5392,18.5459,18.5257,18.5257,22700.0
2014-06-02 12:20:00,27.51,27.51,27.48,27.49,17400.0,18.5324,18.5324,18.5122,18.519,17400.0
2014-06-02 12:25:00,27.49,27.49,27.46,27.47,8500.0,18.519,18.519,18.4988,18.5055,8500.0
2014-06-02 12:30:00,27.47,27.5,27.47,27.5,13900.0,18.5055,18.5257,18.5055,18.5257,13900.0
2014-06-02 12:35:00,27.5,27.5,27.46,27.46,10200.0,18.5257,18.5257,18.4988,18.4988,10200.0
2014-06-02 12:40:00,27.46,27.5,27.46,27.48,11400.0,18.4988,18.5257,18.4988,18.5122,11400.0
2014-06-02 12:45:00,27.48,27.48,27.45,27.46,7700.0,18.5122,18.5122,18.492,18.4988,7700.0
2014-06-02 12:50:00,27.47,27.48,27.45,27.45,6400.0,18.5055,18.5122,18.492,18.492,6400.0
2014-06-02 12:55:00,27.44,27.46,27.42,27.45,42400.0,18.4853,18.4988,18.4718,18.492,42400.0
2014-06-02 13:00:00,27.44,27.47,27.44,27.46,12600.0,18.4853,18.5055,18.4853,18.4988,12600.0
2014-06-02 13:05:00,27.45,27.46,27.43,27.46,13300.0,18.492,18.4988,18.4785,18.4988,13300.0
2014-06-02 13:10:00,27.45,27.46,27.41,27.42,11900.0,18.492,18.4988,18.4651,18.4718,11900.0
2014-06-02 13:15:00,27.42,27.43,27.41,27.42,9600.0,18.4718,18.4785,18.4651,18.4718,9600.0
2014-06-02 13:20:00,27.43,27.45,27.42,27.45,12500.0,18.4785,18.492,18.4718,18.492,12500.0
2014-06-02 13:25:00,27.45,27.46,27.43,27.44,9100.0,18.492,18.4988,18.4785,18.4853,9100.0
2014-06-02 13:30:00,27.43,27.43,27.41,27.42,12900.0,18.4785,18.4785,18.4651,18.4718,12900.0
2014-06-02 13:35:00,27.41,27.43,27.4,27.41,9200.0,18.4651,18.4785,18.4583,18.4651,9200.0
2014-06-02 13:40:00,27.41,27.44,27.39,27.43,35300.0,18.4651,18.4853,18.4516,18.4785,35300.0
2014-06-02 13:45:00,27.43,27.45,27.41,27.41,32200.0,18.4785,18.492,18.4651,18.4651,32200.0
2014-06-02 13:50:00,27.41,27.42,27.4,27.42,18900.0,18.4651,18.4718,18.4583,18.4718,18900.0
2014-06-02 13:55:00,27.42,27.44,27.41,27.44,31200.0,18.4718,18.4853,18.4651,18.4853,31200.0
2014-06-02 14:00:00,27.44,27.48,27.44,27.46,29300.0,18.4853,18.5122,18.4853,18.4988,29300.0
2014-06-02 14:05:00,27.45,27.47,27.45,27.46,17400.0,18.492,18.5055,18.492,18.4988,17400.0
2014-06-02 14:10:00,27.46,27.49,27.44,27.47,45100.0,18.4988,18.519,18.4853,18.5055,45100.0
2014-06-02 14:15:00,27.46,27.48,27.44,27.46,30100.0,18.4988,18.5122,18.4853,18.4988,30100.0
2014-06-02 14:20:00,27.47,27.48,27.45,27.47,36300.0,18.5055,18.5122,18.492,18.5055,36300.0
2014-06-02 14:25:00,27.46,27.47,27.45,27.45,17700.0,18.4988,18.5055,18.492,18.492,17700.0
2014-06-02 14:30:00,27.46,27.46,27.44,27.46,17400.0,18.4988,18.4988,18.4853,18.4988,17400.0
2014-06-02 14:35:00,27.46,27.49,27.46,27.47,27200.0,18.4988,18.519,18.4988,18.5055,27200.0
2014-06-02 14:40:00,27.46,27.49,27.45,27.45,22600.0,18.4988,18.519,18.492,18.492,22600.0
2014-06-02 14:45:00,27.45,27.47,27.44,27.47,13500.0,18.492,18.5055,18.4853,18.5055,13500.0
2014-06-02 14:50:00,27.48,27.48,27.45,27.46,11200.0,18.5122,18.5122,18.492,18.4988,11200.0
2014-06-02 14:55:00,27.46,27.48,27.45,27.46,32000.0,18.4988,18.5122,18.492,18.4988,32000.0
2014-06-02 15:00:00,27.46,27.47,27.44,27.45,54800.0,18.4988,18.5055,18.4853,18.492,54800.0
2014-06-02 15:05:00,27.46,27.47,27.45,27.47,11400.0,18.4988,18.5055,18.492,18.5055,11400.0
2014-06-02 15:10:00,27.46,27.47,27.41,27.41,34100.0,18.4988,18.5055,18.4651,18.4651,34100.0
2014-06-02 15:15:00,27.42,27.45,27.42,27.45,37200.0,18.4718,18.492,18.4718,18.492,37200.0
2014-06-02 15:20:00,27.45,27.45,27.43,27.44,30200.0,18.492,18.492,18.4785,18.4853,30200.0
2014-06-02 15:25:00,27.43,27.44,27.43,27.44,9800.0,18.4785,18.4853,18.4785,18.4853,9800.0
2014-06-02 15:30:00,27.44,27.44,27.42,27.44,83500.0,18.4853,18.4853,18.4718,18.4853,83500.0
2014-06-02 15:35:00,27.44,27.47,27.44,27.47,50400.0,18.4853,18.5055,18.4853,18.5055,50400.0
2014-06-02 15:40:00,27.47,27.48,27.46,27.46,64200.0,18.5055,18.5122,18.4988,18.4988,64200.0
2014-06-02 15:45:00,27.47,27.49,27.46,27.48,121500.0,18.5055,18.519,18.4988,18.5122,121500.0
2014-06-02 15:50:00,27.47,27.48,27.45,27.46,118600.0,18.5055,18.5122,18.492,18.4988,118600.0
2014-06-02 15:55:00,27.46,27.47,27.44,27.46,245600.0,18.4988,18.5055,18.4853,18.4988,245600.0
2014-06-03 09:30:00,27.45,27.48,27.41,27.43,67100.0,18.492,18.5122,18.4651,18.4785,67100.0
2014-06-03 09:35:00,27.43,27.43,27.28,27.39,19500.0,18.4785,18.4785,18.3775,18.4516,19500.0
2014-06-03 09:40:00,27.39,27.41,27.37,27.39,27900.0,18.4516,18.4651,18.4381,18.4516,27900.0
2014-06-03 09:45:00,27.4,27.43,27.38,27.42,52800.0,18.4583,18.4785,18.4449,18.4718,52800.0
2014-06-03 09:50:00,27.43,27.54,27.42,27.5,47300.0,18.4785,18.5526,18.4718,18.5257,47300.0
2014-06-03 09:55:00,27.49,27.5,27.42,27.44,33000.0,18.519,18.5257,18.4718,18.4853,33000.0
2014-06-03 10:00:00,27.45,27.6,27.44,27.59,66700.0,18.492,18.5931,18.4853,18.5863,66700.0
2014-06-03 10:05:00,27.6,27.78,27.58,27.76,91800.0,18.5931,18.7143,18.5796,18.7008,91800.0
2014-06-03 10:10:00,27.77,27.79,27.67,27.73,39100.0,18.7076,18.7211,18.6402,18.6806,39100.0
2014-06-03 10:15:00,27.74,27.74,27.65,27.7,41600.0,18.6874,18.6874,18.6267,18.6604,41600.0
2014-06-03 10:20:00,27.69,27.69,27.64,27.65,41600.0,18.6537,18.6537,18.62,18.6267,41600.0
2014-06-03 10:25:00,27.66,27.69,27.65,27.68,60700.0,18.6335,18.6537,18.6267,18.647,60700.0
2014-06-03 10:30:00,27.69,27.75,27.69,27.73,56900.0,18.6537,18.6941,18.6537,18.6806,56900.0
2014-06-03 10:35:00,27.74,27.75,27.71,27.71,35300.0,18.6874,18.6941,18.6672,18.6672,35300.0
2014-06-03 10:40:00,27.71,27.74,27.7,27.71,103900.0,18.6672,18.6874,18.6604,18.6672,103900.0
2014-06-03 10:45:00,27.71,27.71,27.66,27.68,46800.0,18.6672,18.6672,18.6335,18.647,46800.0
2014-06-03 10:50:00,27.67,27.73,27.66,27.66,41700.0,18.6402,18.6806,18.6335,18.6335,41700.0
2014-06-03 10:55:00,27.65,27.74,27.64,27.74,74400.0,18.6267,18.6874,18.62,18.6874,74400.0
2014-06-03 11:00:00,27.74,27.74,27.7,27.71,14200.0,18.6874,18.6874,18.6604,18.6672,14200.0
2014-06-03 11:05:00,27.7,27.8,27.7,27.8,65700.0,18.6604,18.7278,18.6604,18.7278,65700.0
2014-06-03 11:10:00,27.79,27.82,27.78,27.82,15400.0,18.7211,18.7413,18.7143,18.7413,15400.0
2014-06-03 11:15:00,27.82,27.85,27.79,27.84,27700.0,18.7413,18.7615,18.7211,18.7547,27700.0
2014-06-03 11:20:00,27.83,27.83,27.77,27.8,31200.0,18.748,18.748,18.7076,18.7278,31200.0
2014-06-03 11:25:00,27.8,27.87,27.79,27.83,51300.0,18.7278,18.775,18.7211,18.748,51300.0
2014-06-03 11:30:00,27.84,27.87,27.79,27.85,58900.0,18.7547,18.775,18.7211,18.7615,58900.0
2014-06-03 11:35:00,27.86,27.88,27.84,27.88,23800.0,18.7682,18.7817,18.7547,18.7817,23800.0
2014-06-03 11:40:00,27.88,27.88,27.79,27.79,47800.0,18.7817,18.7817,18.7211,18.7211,47800.0
2014-06-03 11:45:00,27.78,27.79,27.72,27.73,77100.0,18.7143,18.7211,18.6739,18.6806,77100.0
2014-06-03 11:50:00,27.74,27.78,27.74,27.75,32600.0,18.6874,18.7143,18.6874,18.6941,32600.0
2014-06-03 11:55:00,27.75,27.83,27.74,27.81,90200.0,18.6941,18.748,18.6874,18.7345,90200.0
2014-06-03 12:00:00,27.82,27.88,27.81,27.87,22600.0,18.7413,18.7817,18.7345,18.775,22600.0
2014-06-03 12:05:00,27.87,27.89,27.86,27.89,37500.0,18.775,18.7884,18.7682,18.7884,37500.0
2014-06-03 12:10:00,27.89,27.93,27.87,27.93,26100.0,18.7884,18.8154,18.775,18.8154,26100.0
2014-06-03 12:15:00,27.93,27.94,27.89,27.91,27300.0,18.8154,18.8221,18.7884,18.8019,27300.0
2014-06-03 12:20:00,27.91,27.96,27.91,27.93,31300.0,18.8019,18.8356,18.8019,18.8154,31300.0
2014-06-03 12:25:00,27.94,27.96,27.9,27.95,28300.0,18.8221,18.8356,18.7952,18.8288,28300.0
2014-06-03 12:30:00,27.95,27.96,27.88,27.92,44700.0,18.8288,18.8356,18.7817,18.8086,44700.0
2014-06-03 12:35:00,27.92,27.92,27.86,27.87,35600.0,18.8086,18.8086,18.7682,18.775,35600.0
2014-06-03 12:40:00,27.86,27.9,27.82,27.82,24400.0,18.7682,18.7952,18.7413,18.7413,24400.0
2014-06-03 12:45:00,27.82,27.86,27.79,27.86,27500.0,18.7413,18.7682,18.7211,18.7682,27500.0
2014-06-03 12:50:00,27.86,27.88,27.83,27.86,27400.0,18.7682,18.7817,18.748,18.7682,27400.0
2014-06-03 12:55:00,27.86,27.87,27.85,27.87,16800.0,18.7682,18.775,18.7615,18.775,16800.0
2014-06-03 13:00:00,27.87,27.9,27.85,27.87,12400.0,18.775,18.7952,18.7615,18.775,12400.0
2014-06-03 13:05:00,27.86,27.92,27.86,27.92,17500.0,18.7682,18.8086,18.7682,18.8086,17500.0
2014-06-03 13:10:00,27.92,27.92,27.86,27.87,24800.0,18.8086,18.8086,18.7682,18.775,24800.0
2014-06-03 13:15:00,27.88,27.91,27.85,27.88,48500.0,18.7817,18.8019,18.7615,18.7817,48500.0
2014-06-03 13:20:00,27.89,27.92,27.89,27.92,19300.0,18.7884,18.8086,18.7884,18.8086,19300.0
2014-06-03 13:25:00,27.92,27.96,27.92,27.95,28600.0,18.8086,18.8356,18.8086,18.8288,28600.0
2014-06-03 13:30:00,27.95,27.96,27.94,27.96,16500.0,18.8288,18.8356,18.8221,18.8356,16500.0
2014-06-03 13:35:00,27.96,27.96,27.94,27.96,23300.0,18.8356,18.8356,18.8221,18.8356,23300.0
2014-06-03 13:40:00,27.96,27.98,27.95,27.96,19600.0,18.8356,18.8491,18.8288,18.8356,19600.0
2014-06-03 13:45:00,27.96,27.97,27.94,27.94,8200.0,18.8356,18.8423,18.8221,18.8221,8200.0
2014-06-03 13:50:00,27.95,27.96,27.95,27.96,10300.0,18.8288,18.8356,18.8288,18.8356,10300.0
2014-06-03 13:55:00,27.96,28.02,27.96,27.99,130900.0,18.8356,18.876,18.8356,18.8558,130900.0
2014-06-03 14:00:00,27.99,28.05,27.99,28.01,95300.0,18.8558,18.8962,18.8558,18.8693,95300.0
2014-06-03 14:05:00,28.01,28.05,28.01,28.03,21800.0,18.8693,18.8962,18.8693,18.8827,21800.0
2014-06-03 14:10:00,28.03,28.04,28.0,28.02,53900.0,18.8827,18.8895,18.8625,18.876,53900.0
2014-06-03 14:15:00,28.03,28.05,28.02,28.05,27200.0,18.8827,18.8962,18.876,18.8962,27200.0
2014-06-03 14:20:00,28.04,28.05,28.02,28.03,26700.0,18.8895,18.8962,18.876,18.8827,26700.0
2014-06-03 14:25:00,28.04,28.04,28.01,28.03,38900.0,18.8895,18.8895,18.8693,18.8827,38900.0
2014-06-03 14:30:00,28.03,28.04,28.01,28.01,54400.0,18.8827,18.8895,18.8693,18.8693,54400.0
2014-06-03 14:35:00,28.01,28.02,28.0,28.0,18300.0,18.8693,18.876,18.8625,18.8625,18300.0
2014-06-03 14:40:00,28.01,28.04,28.0,28.02,30900.0,18.8693,18.8895,18.8625,18.876,30900.0
2014-06-03 14:45:00,28.03,28.03,28.0,28.0,22800.0,18.8827,18.8827,18.8625,18.8625,22800.0
2014-06-03 14:50:00,28.0,28.03,27.99,28.01,32400.0,18.8625,18.8827,18.8558,18.8693,32400.0
2014-06-03 14:55:00,28.01,28.02,28.01,28.02,10900.0,18.8693,18.876,18.8693,18.876,10900.0
2014-06-03 15:00:00,28.02,28.03,28.0,28.02,34900.0,18.876,18.8827,18.8625,18.876,34900.0
2014-06-03 15:05:00,28.03,28.03,28.02,28.03,7200.0,18.8827,18.8827,18.876,18.8827,7200.0
2014-06-03 15:10:00,28.03,28.04,28.02,28.02,87100.0,18.8827,18.8895,18.876,18.876,87100.0
2014-06-03 15:15:00,28.02,28.03,28.0,28.02,77100.0,18.876,18.8827,18.8625,18.876,77100.0
2014-06-03 15:20:00,28.02,28.03,28.0,28.01,21300.0,18.876,18.8827,18.8625,18.8693,21300.0
2014-06-03 15:25:00,28.0,28.03,28.0,28.03,36500.0,18.8625,18.8827,18.8625,18.8827,36500.0
2014-06-03 15:30:00,28.03,28.04,28.02,28.02,58000.0,18.8827,18.8895,18.876,18.876,58000.0
2014-06-03 15:35:00,28.02,28.04,28.02,28.03,49200.0,18.876,18.8895,18.876,18.8827,49200.0
2014-06-03 15:40:00,28.04,28.05,28.03,28.05,90800.0,18.8895,18.8962,18.8827,18.8962,90800.0
2014-06-03 15:45:00,28.04,28.05,28.04,28.04,65100.0,18.8895,18.8962,18.8895,18.8895,65100.0
2014-06-03 15:50:00,28.05,28.05,28.04,28.05,78000.0,18.8962,18.8962,18.8895,18.8962,78000.0
2014-06-03 15:55:00,28.04,28.06,28.04,28.05,203200.0,18.8895,18.9029,18.8895,18.8962,203200.0
2014-06-04 09:30:00,28.03,28.2,28.0,28.2,111000.0,18.8827,18.9973,18.8625,18.9973,111000.0
2014-06-04 09:35:00,28.19,28.25,28.16,28.24,57000.0,18.9905,19.0309,18.9703,19.0242,57000.0
2014-06-04 09:40:00,28.23,28.24,28.08,28.18,77600.0,19.0175,19.0242,18.9164,18.9838,77600.0
2014-06-04 09:45:00,28.19,28.36,28.17,28.32,162000.0,18.9905,19.105,18.9771,19.0781,162000.0
2014-06-04 09:50:00,28.32,28.37,28.26,28.27,47900.0,19.0781,19.1118,19.0377,19.0444,47900.0
2014-06-04 09:55:00,28.26,28.34,28.24,28.33,56800.0,19.0377,19.0916,19.0242,19.0848,56800.0
2014-06-04 10:00:00,28.34,28.38,28.25,28.27,62200.0,19.0916,19.1185,19.0309,19.0444,62200.0
2014-06-04 10:05:00,28.27,28.33,28.27,28.3,20900.0,19.0444,19.0848,19.0444,19.0646,20900.0
2014-06-04 10:10:00,28.31,28.39,28.3,28.38,48200.0,19.0714,19.1253,19.0646,19.1185,48200.0
2014-06-04 10:15:00,28.38,28.47,28.36,28.41,90100.0,19.1185,19.1791,19.105,19.1387,90100.0
2014-06-04 10:20:00,28.41,28.46,28.41,28.45,47200.0,19.1387,19.1724,19.1387,19.1657,47200.0
2014-06-04 10:25:00,28.45,28.51,28.45,28.49,117000.0,19.1657,19.2061,19.1657,19.1926,117000.0
2014-06-04 10:30:00,28.5,28.5,28.43,28.43,108100.0,19.1994,19.1994,19.1522,19.1522,108100.0
2014-06-04 10:35:00,28.43,28.46,28.41,28.46,35200.0,19.1522,19.1724,19.1387,19.1724,35200.0
2014-06-04 10:40:00,28.46,28.48,28.42,28.46,44800.0,19.1724,19.1859,19.1455,19.1724,44800.0
2014-06-04 10:45:00,28.47,28.49,28.45,28.48,66400.0,19.1791,19.1926,19.1657,19.1859,66400.0
2014-06-04 10:50:00,28.47,28.53,28.45,28.53,70500.0,19.1791,19.2196,19.1657,19.2196,70500.0
2014-06-04 10:55:00,28.52,28.54,28.5,28.53,62900.0,19.2128,19.2263,19.1994,19.2196,62900.0
2014-06-04 11:00:00,28.53,28.55,28.52,28.54,31900.0,19.2196,19.233,19.2128,19.2263,31900.0
2014-06-04 11:05:00,28.54,28.57,28.54,28.57,22700.0,19.2263,19.2465,19.2263,19.2465,22700.0
2014-06-04 11:10:00,28.57,28.59,28.52,28.54,41300.0,19.2465,19.26,19.2128,19.2263,41300.0
2014-06-04 11:15:00,28.54,28.55,28.53,28.54,15500.0,19.2263,19.233,19.2196,19.2263,15500.0
2014-06-04 11:20:00,28.54,28.55,28.53,28.54,29400.0,19.2263,19.233,19.2196,19.2263,29400.0
2014-06-04 11:25:00,28.54,28.55,28.53,28.53,14000.0,19.2263,19.233,19.2196,19.2196,14000.0
2014-06-04 11:30:00,28.52,28.53,28.5,28.52,18100.0,19.2128,19.2196,19.1994,19.2128,18100.0
2014-06-04 11:35:00,28.51,28.52,28.5,28.5,20600.0,19.2061,19.2128,19.1994,19.1994,20600.0
2014-06-04 11:40:00,28.51,28.53,28.5,28.52,26100.0,19.2061,19.2196,19.1994,19.2128,26100.0
2014-06-04 11:45:00,28.51,28.58,28.51,28.57,40300.0,19.2061,19.2533,19.2061,19.2465,40300.0
2014-06-04 11:50:00,28.57,28.57,28.54,28.54,37000.0,19.2465,19.2465,19.2263,19.2263,37000.0
2014-06-04 11:55:00,28.54,28.57,28.52,28.53,50800.0,19.2263,19.2465,19.2128,19.2196,50800.0
2014-06-04 12:00:00,28.53,28.54,28.5,28.52,13500.0,19.2196,19.2263,19.1994,19.2128,13500.0
2014-06-04 12:05:00,28.53,28.54,28.5,28.51,12600.0,19.2196,19.2263,19.1994,19.2061,12600.0
2014-06-04 12:10:00,28.51,28.51,28.46,28.46,76300.0,19.2061,19.2061,19.1724,19.1724,76300.0
2014-06-04 12:15:00,28.45,28.5,28.45,28.5,26500.0,19.1657,19.1994,19.1657,19.1994,26500.0
2014-06-04 12:20:00,28.49,28.51,28.45,28.45,70200.0,19.1926,19.2061,19.1657,19.1657,70200.0
2014-06-04 12:25:00,28.46,28.5,28.43,28.49,53000.0,19.1724,19.1994,19.1522,19.1926,53000.0
2014-06-04 12:30:00,28.5,28.5,28.45,28.47,26800.0,19.1994,19.1994,19.1657,19.1791,26800.0
2014-06-04 12:35:00,28.47,28.48,28.42,28.43,47600.0,19.1791,19.1859,19.1455,19.1522,47600.0
2014-06-04 12:40:00,28.44,28.45,28.37,28.44,202800.0,19.1589,19.1657,19.1118,19.1589,202800.0
2014-06-04 12:45:00,28.44,28.5,28.43,28.49,29300.0,19.1589,19.1994,19.1522,19.1926,29300.0
2014-06-04 12:50:00,28.49,28.54,28.49,28.53,19200.0,19.1926,19.2263,19.1926,19.2196,19200.0
2014-06-04 12:55:00,28.54,28.55,28.52,28.53,15200.0,19.2263,19.233,19.2128,19.2196,15200.0
2014-06-04 13:00:00,28.53,28.58,28.53,28.53,39200.0,19.2196,19.2533,19.2196,19.2196,39200.0
2014-06-04 13:05:00,28.53,28.55,28.53,28.55,22200.0,19.2196,19.233,19.2196,19.233,22200.0
2014-06-04 13:10:00,28.54,28.55,28.51,28.51,22300.0,19.2263,19.233,19.2061,19.2061,22300.0
2014-06-04 13:15:00,28.51,28.53,28.47,28.48,55200.0,19.2061,19.2196,19.1791,19.1859,55200.0
2014-06-04 13:20:00,28.49,28.52,28.47,28.51,32400.0,19.1926,19.2128,19.1791,19.2061,32400.0
2014-06-04 13:25:00,28.5,28.51,28.46,28.49,66800.0,19.1994,19.2061,19.1724,19.1926,66800.0
2014-06-04 13:30:00,28.49,28.49,28.46,28.48,21500.0,19.1926,19.1926,19.1724,19.1859,21500.0
2014-06-04 13:35:00,28.47,28.49,28.46,28.48,52400.0,19.1791,19.1926,19.1724,19.1859,52400.0
2014-06-04 13:40:00,28.48,28.49,28.45,28.49,59400.0,19.1859,19.1926,19.1657,19.1926,59400.0
2014-06-04 13:45:00,28.49,28.52,28.48,28.52,78700.0,19.1926,19.2128,19.1859,19.2128,78700.0
2014-06-04 13:50:00,28.52,28.55,28.51,28.55,29600.0,19.2128,19.233,19.2061,19.233,29600.0
2014-06-04 13:55:00,28.55,28.62,28.54,28.57,83900.0,19.233,19.2802,19.2263,19.2465,83900.0
2014-06-04 14:00:00,28.57,28.59,28.56,28.56,47100.0,19.2465,19.26,19.2398,19.2398,47100.0
2014-06-04 14:05:00,28.56,28.58,28.55,28.55,28300.0,19.2398,19.2533,19.233,19.233,28300.0
2014-06-04 14:10:00,28.55,28.58,28.52,28.56,28300.0,19.233,19.2533,19.2128,19.2398,28300.0
2014-06-04 14:15:00,28.56,28.56,28.51,28.52,32900.0,19.2398,19.2398,19.2061,19.2128,32900.0
2014-06-04 14:20:00,28.5,28.52,28.47,28.49,98700.0,19.1994,19.2128,19.1791,19.1926,98700.0
2014-06-04 14:25:00,28.5,28.52,28.48,28.48,41500.0,19.1994,19.2128,19.1859,19.1859,41500.0
2014-06-04 14:30:00,28.49,28.53,28.46,28.51,46100.0,19.1926,19.2196,19.1724,19.2061,46100.0
2014-06-04 14:35:00,28.5,28.53,28.5,28.52,32800.0,19.1994,19.2196,19.1994,19.2128,32800.0
2014-06-04 14:40:00,28.52,28.53,28.5,28.5,28800.0,19.2128,19.2196,19.1994,19.1994,28800.0
2014-06-04 14:45:00,28.5,28.51,28.49,28.5,36300.0,19.1994,19.2061,19.1926,19.1994,36300.0
2014-06-04 14:50:00,28.49,28.5,28.49,28.49,18300.0,19.1926,19.1994,19.1926,19.1926,18300.0
2014-06-04 14:55:00,28.49,28.5,28.49,28.49,23000.0,19.1926,19.1994,19.1926,19.1926,23000.0
2014-06-04 15:00:00,28.5,28.54,28.49,28.52,67500.0,19.1994,19.2263,19.1926,19.2128,67500.0
2014-06-04 15:05:00,28.52,28.53,28.52,28.53,44200.0,19.2128,19.2196,19.2128,19.2196,44200.0
2014-06-04 15:10:00,28.52,28.53,28.52,28.52,22600.0,19.2128,19.2196,19.2128,19.2128,22600.0
2014-06-04 15:15:00,28.52,28.53,28.51,28.51,36900.0,19.2128,19.2196,19.2061,19.2061,36900.0
2014-06-04 15:20:00,28.52,28.54,28.51,28.53,52300.0,19.2128,19.2263,19.2061,19.2196,52300.0
2014-06-04 15:25:00,28.54,28.54,28.53,28.53,24700.0,19.2263,19.2263,19.2196,19.2196,24700.0
2014-06-04 15:30:00,28.53,28.58,28.53,28.57,80600.0,19.2196,19.2533,19.2196,19.2465,80600.0
2014-06-04 15:35:00,28.57,28.58,28.56,28.58,59300.0,19.2465,19.2533,19.2398,19.2533,59300.0
2014-06-04 15:40:00,28.57,28.59,28.56,28.57,104800.0,19.2465,19.26,19.2398,19.2465,104800.0
2014-06-04 15:45:00,28.57,28.59,28.56,28.56,147400.0,19.2465,19.26,19.2398,19.2398,147400.0
2014-06-04 15:50:00,28.56,28.59,28.56,28.56,157300.0,19.2398,19.26,19.2398,19.2398,157300.0
2014-06-04 15:55:00,28.57,28.57,28.54,28.54,242500.0,19.2465,19.2465,19.2263,19.2263,242500.0
2014-06-05 09:30:00,28.6,28.75,28.51,28.53,458700.0,19.2667,19.3678,19.2061,19.2196,458700.0
2014-06-05 09:35:00,28.53,28.55,28.42,28.47,60500.0,19.2196,19.233,19.1455,19.1791,60500.0
2014-06-05 09:40:00,28.47,28.47,28.3,28.4,84000.0,19.1791,19.1791,19.0646,19.132,84000.0
2014-06-05 09:45:00,28.39,28.46,28.37,28.38,73900.0,19.1253,19.1724,19.1118,19.1185,73900.0
2014-06-05 09:50:00,28.37,28.37,28.27,28.27,43400.0,19.1118,19.1118,19.0444,19.0444,43400.0
2014-06-05 09:55:00,28.27,28.27,28.18,28.2,117900.0,19.0444,19.0444,18.9838,18.9973,117900.0
2014-06-05 10:00:00,28.19,28.2,28.14,28.14,54300.0,18.9905,18.9973,18.9568,18.9568,54300.0
2014-06-05 10:05:00,28.15,28.17,28.08,28.08,35000.0,18.9636,18.9771,18.9164,18.9164,35000.0
2014-06-05 10:10:00,28.08,28.11,28.06,28.08,32500.0,18.9164,18.9366,18.9029,18.9164,32500.0
2014-06-05 10:15:00,28.07,28.13,28.06,28.12,38900.0,18.9097,18.9501,18.9029,18.9434,38900.0
2014-06-05 10:20:00,28.1,28.17,28.1,28.13,40700.0,18.9299,18.9771,18.9299,18.9501,40700.0
2014-06-05 10:25:00,28.13,28.28,28.13,28.27,33700.0,18.9501,19.0512,18.9501,19.0444,33700.0
2014-06-05 10:30:00,28.27,28.34,28.22,28.29,69500.0,19.0444,19.0916,19.0107,19.0579,69500.0
2014-06-05 10:35:00,28.29,28.33,28.27,28.31,39600.0,19.0579,19.0848,19.0444,19.0714,39600.0
2014-06-05 10:40:00,28.3,28.38,28.29,28.38,54500.0,19.0646,19.1185,19.0579,19.1185,54500.0
2014-06-05 10:45:00,28.38,28.49,28.37,28.47,98000.0,19.1185,19.1926,19.1118,19.1791,98000.0
2014-06-05 10:50:00,28.46,28.52,28.46,28.5,65400.0,19.1724,19.2128,19.1724,19.1994,65400.0
2014-06-05 10:55:00,28.49,28.62,28.48,28.61,72200.0,19.1926,19.2802,19.1859,19.2735,72200.0
2014-06-05 11:00:00,28.6,28.61,28.51,28.51,48500.0,19.2667,19.2735,19.2061,19.2061,48500.0
2014-06-05 11:05:00,28.51,28.58,28.51,28.56,36500.0,19.2061,19.2533,19.2061,19.2398,36500.0
2014-06-05 11:10:00,28.56,28.65,28.51,28.62,54400.0,19.2398,19.3004,19.2061,19.2802,54400.0
2014-06-05 11:15:00,28.61,28.67,28.61,28.66,14700.0,19.2735,19.3139,19.2735,19.3071,14700.0
2014-06-05 11:20:00,28.66,28.68,28.62,28.67,19000.0,19.3071,19.3206,19.2802,19.3139,19000.0
2014-06-05 11:25:00,28.68,28.75,28.68,28.69,52400.0,19.3206,19.3678,19.3206,19.3274,52400.0
2014-06-05 11:30:00,28.69,28.72,28.68,28.71,23400.0,19.3274,19.3476,19.3206,19.3408,23400.0
2014-06-05 11:35:00,28.7,28.71,28.67,28.67,23200.0,19.3341,19.3408,19.3139,19.3139,23200.0
2014-06-05 11:40:00,28.67,28.68,28.64,28.64,28400.0,19.3139,19.3206,19.2937,19.2937,28400.0
2014-06-05 11:45:00,28.63,28.7,28.63,28.69,27700.0,19.2869,19.3341,19.2869,19.3274,27700.0
2014-06-05 11:50:00,28.69,28.75,28.68,28.74,31300.0,19.3274,19.3678,19.3206,19.361,31300.0
2014-06-05 11:55:00,28.75,28.78,28.71,28.77,34200.0,19.3678,19.388,19.3408,19.3812,34200.0
2014-06-05 12:00:00,28.77,28.79,28.76,28.78,29300.0,19.3812,19.3947,19.3745,19.388,29300.0
2014-06-05 12:05:00,28.77,28.78,28.76,28.77,30800.0,19.3812,19.388,19.3745,19.3812,30800.0
2014-06-05 12:10:00,28.76,28.77,28.65,28.65,64500.0,19.3745,19.3812,19.3004,19.3004,64500.0
2014-06-05 12:15:00,28.66,28.7,28.66,28.69,36700.0,19.3071,19.3341,19.3071,19.3274,36700.0
2014-06-05 12:20:00,28.68,28.78,28.68,28.76,29900.0,19.3206,19.388,19.3206,19.3745,29900.0
2014-06-05 12:25:00,28.76,28.78,28.75,28.78,23200.0,19.3745,19.388,19.3678,19.388,23200.0
2014-06-05 12:30:00,28.79,28.82,28.78,28.79,41200.0,19.3947,19.4149,19.388,19.3947,41200.0
2014-06-05 12:35:00,28.8,28.84,28.79,28.79,18900.0,19.4015,19.4284,19.3947,19.3947,18900.0
2014-06-05 12:40:00,28.79,28.8,28.78,28.8,14400.0,19.3947,19.4015,19.388,19.4015,14400.0
2014-06-05 12:45:00,28.79,28.79,28.68,28.68,24300.0,19.3947,19.3947,19.3206,19.3206,24300.0
2014-06-05 12:50:00,28.69,28.69,28.68,28.68,6700.0,19.3274,19.3274,19.3206,19.3206,6700.0
2014-06-05 12:55:00,28.69,28.69,28.63,28.63,27200.0,19.3274,19.3274,19.2869,19.2869,27200.0
2014-06-05 13:00:00,28.64,28.68,28.64,28.66,19500.0,19.2937,19.3206,19.2937,19.3071,19500.0
2014-06-05 13:05:00,28.66,28.71,28.65,28.67,33400.0,19.3071,19.3408,19.3004,19.3139,33400.0
2014-06-05 13:10:00,28.67,28.68,28.67,28.68,5000.0,19.3139,19.3206,19.3139,19.3206,5000.0
2014-06-05 13:15:00,28.67,28.68,28.67,28.67,5200.0,19.3139,19.3206,19.3139,19.3139,5200.0
2014-06-05 13:20:00,28.68,28.68,28.67,28.68,8100.0,19.3206,19.3206,19.3139,19.3206,8100.0
2014-06-05 13:25:00,28.68,28.68,28.58,28.58,39700.0,19.3206,19.3206,19.2533,19.2533,39700.0
2014-06-05 13:30:00,28.58,28.62,28.58,28.59,39200.0,19.2533,19.2802,19.2533,19.26,39200.0
2014-06-05 13:35:00,28.59,28.6,28.58,28.58,15100.0,19.26,19.2667,19.2533,19.2533,15100.0
2014-06-05 13:40:00,28.58,28.59,28.57,28.58,41000.0,19.2533,19.26,19.2465,19.2533,41000.0
2014-06-05 13:45:00,28.57,28.63,28.57,28.62,32700.0,19.2465,19.2869,19.2465,19.2802,32700.0
2014-06-05 13:50:00,28.63,28.68,28.62,28.67,38000.0,19.2869,19.3206,19.2802,19.3139,38000.0
2014-06-05 13:55:00,28.67,28.73,28.67,28.73,31200.0,19.3139,19.3543,19.3139,19.3543,31200.0
2014-06-05 14:00:00,28.73,28.74,28.71,28.71,23900.0,19.3543,19.361,19.3408,19.3408,23900.0
2014-06-05 14:05:00,28.7,28.71,28.69,28.7,13300.0,19.3341,19.3408,19.3274,19.3341,13300.0
2014-06-05 14:10:00,28.71,28.77,28.71,28.72,21600.0,19.3408,19.3812,19.3408,19.3476,21600.0
2014-06-05 14:15:00,28.72,28.72,28.71,28.71,6000.0,19.3476,19.3476,19.3408,19.3408,6000.0
2014-06-05 14:20:00,28.72,28.79,28.71,28.78,31100.0,19.3476,19.3947,19.3408,19.388,31100.0
2014-06-05 14:25:00,28.78,28.78,28.71,28.72,16600.0,19.388,19.388,19.3408,19.3476,16600.0
2014-06-05 14:30:00,28.72,28.73,28.7,28.7,8400.0,19.3476,19.3543,19.3341,19.3341,8400.0
2014-06-05 14:35:00,28.7,28.71,28.68,28.7,22100.0,19.3341,19.3408,19.3206,19.3341,22100.0
2014-06-05 14:40:00,28.69,28.74,28.68,28.71,27400.0,19.3274,19.361,19.3206,19.3408,27400.0
2014-06-05 14:45:00,28.71,28.72,28.71,28.71,3600.0,19.3408,19.3476,19.3408,19.3408,3600.0
2014-06-05 14:50:00,28.71,28.72,28.66,28.67,25700.0,19.3408,19.3476,19.3071,19.3139,25700.0
2014-06-05 14:55:00,28.67,28.7,28.67,28.69,17300.0,19.3139,19.3341,19.3139,19.3274,17300.0
2014-06-05 15:00:00,28.69,28.72,28.69,28.7,12800.0,19.3274,19.3476,19.3274,19.3341,12800.0
2014-06-05 15:05:00,28.71,28.72,28.7,28.72,19100.0,19.3408,19.3476,19.3341,19.3476,19100.0
2014-06-05 15:10:00,28.72,28.72,28.71,28.71,19400.0,19.3476,19.3476,19.3408,19.3408,19400.0
2014-06-05 15:15:00,28.71,28.72,28.71,28.71,12900.0,19.3408,19.3476,19.3408,19.3408,12900.0
2014-06-05 15:20:00,28.71,28.72,28.71,28.71,11100.0,19.3408,19.3476,19.3408,19.3408,11100.0
2014-06-05 15:25:00,28.71,28.72,28.71,28.71,29300.0,19.3408,19.3476,19.3408,19.3408,29300.0
2014-06-05 15:30:00,28.72,28.72,28.69,28.69,141300.0,19.3476,19.3476,19.3274,19.3274,141300.0
2014-06-05 15:35:00,28.69,28.72,28.69,28.71,253400.0,19.3274,19.3476,19.3274,19.3408,253400.0
2014-06-05 15:40:00,28.72,28.74,28.7,28.7,64800.0,19.3476,19.361,19.3341,19.3341,64800.0
2014-06-05 15:45:00,28.7,28.71,28.68,28.71,95000.0,19.3341,19.3408,19.3206,19.3408,95000.0
2014-06-05 15:50:00,28.71,28.72,28.69,28.69,83500.0,19.3408,19.3476,19.3274,19.3274,83500.0
2014-06-05 15:55:00,28.69,28.7,28.64,28.64,826400.0,19.3274,19.3341,19.2937,19.2937,826400.0
2014-06-06 09:30:00,28.75,28.87,28.73,28.87,61700.0,19.3678,19.4486,19.3543,19.4486,61700.0
2014-06-06 09:35:00,28.84,28.98,28.82,28.98,60100.0,19.4284,19.5227,19.4149,19.5227,60100.0
2014-06-06 09:40:00,28.99,28.99,28.84,28.9,66100.0,19.5295,19.5295,19.4284,19.4688,66100.0
2014-06-06 09:45:00,28.91,28.99,28.84,28.93,138800.0,19.4756,19.5295,19.4284,19.489,138800.0
2014-06-06 09:50:00,28.93,29.09,28.93,29.07,244200.0,19.489,19.5968,19.489,19.5833,244200.0
2014-06-06 09:55:00,29.07,29.1,29.02,29.09,42200.0,19.5833,19.6036,19.5497,19.5968,42200.0
2014-06-06 10:00:00,29.09,29.1,29.06,29.08,47300.0,19.5968,19.6036,19.5766,19.5901,47300.0
2014-06-06 10:05:00,29.08,29.08,28.98,28.99,29500.0,19.5901,19.5901,19.5227,19.5295,29500.0
2014-06-06 10:10:00,29.0,29.03,28.96,28.96,34700.0,19.5362,19.5564,19.5092,19.5092,34700.0
2014-06-06 10:15:00,28.96,28.98,28.88,28.91,37000.0,19.5092,19.5227,19.4554,19.4756,37000.0
2014-06-06 10:20:00,28.91,28.95,28.9,28.95,76600.0,19.4756,19.5025,19.4688,19.5025,76600.0
2014-06-06 10:25:00,28.94,29.06,28.94,29.02,60600.0,19.4958,19.5766,19.4958,19.5497,60600.0
2014-06-06 10:30:00,29.02,29.03,28.98,29.0,34500.0,19.5497,19.5564,19.5227,19.5362,34500.0
2014-06-06 10:35:00,29.0,29.0,28.96,28.97,14900.0,19.5362,19.5362,19.5092,19.516,14900.0
2014-06-06 10:40:00,28.98,29.01,28.96,29.01,26900.0,19.5227,19.5429,19.5092,19.5429,26900.0
2014-06-06 10:45:00,29.01,29.04,29.0,29.0,23600.0,19.5429,19.5631,19.5362,19.5362,23600.0
2014-06-06 10:50:00,29.0,29.03,28.97,29.03,10400.0,19.5362,19.5564,19.516,19.5564,10400.0
2014-06-06 10:55:00,29.02,29.02,28.98,29.0,14900.0,19.5497,19.5497,19.5227,19.5362,14900.0
2014-06-06 11:00:00,29.0,29.04,28.98,29.02,17900.0,19.5362,19.5631,19.5227,19.5497,17900.0
2014-06-06 11:05:00,29.01,29.04,29.0,29.03,13000.0,19.5429,19.5631,19.5362,19.5564,13000.0
2014-06-06 11:10:00,29.04,29.04,28.99,29.0,13400.0,19.5631,19.5631,19.5295,19.5362,13400.0
2014-06-06 11:15:00,29.0,29.0,28.97,28.97,10200.0,19.5362,19.5362,19.516,19.516,10200.0
2014-06-06 11:20:00,28.97,28.97,28.95,28.96,13300.0,19.516,19.516,19.5025,19.5092,13300.0
2014-06-06 11:25:00,28.96,28.98,28.96,28.96,13500.0,19.5092,19.5227,19.5092,19.5092,13500.0
2014-06-06 11:30:00,28.96,28.96,28.94,28.96,24300.0,19.5092,19.5092,19.4958,19.5092,24300.0
2014-06-06 11:35:00,28.96,28.98,28.94,28.97,15700.0,19.5092,19.5227,19.4958,19.516,15700.0
2014-06-06 11:40:00,28.97,28.99,28.97,28.98,10900.0,19.516,19.5295,19.516,19.5227,10900.0
2014-06-06 11:45:00,28.98,29.02,28.97,29.02,14700.0,19.5227,19.5497,19.516,19.5497,14700.0
2014-06-06 11:50:00,29.02,29.02,28.96,28.96,20100.0,19.5497,19.5497,19.5092,19.5092,20100.0
2014-06-06 11:55:00,28.96,28.98,28.96,28.96,11800.0,19.5092,19.5227,19.5092,19.5092,11800.0
2014-06-06 12:00:00,28.96,28.99,28.95,28.98,22800.0,19.5092,19.5295,19.5025,19.5227,22800.0
2014-06-06 12:05:00,28.98,29.01,28.97,28.99,15900.0,19.5227,19.5429,19.516,19.5295,15900.0
2014-06-06 12:10:00,29.0,29.0,28.95,28.97,21600.0,19.5362,19.5362,19.5025,19.516,21600.0
2014-06-06 12:15:00,28.96,29.06,28.96,29.05,32600.0,19.5092,19.5766,19.5092,19.5699,32600.0
2014-06-06 12:20:00,29.04,29.04,28.99,29.04,42900.0,19.5631,19.5631,19.5295,19.5631,42900.0
2014-06-06 12:25:00,29.04,29.04,29.03,29.03,11000.0,19.5631,19.5631,19.5564,19.5564,11000.0
2014-06-06 12:30:00,29.03,29.06,29.03,29.05,15500.0,19.5564,19.5766,19.5564,19.5699,15500.0
2014-06-06 12:35:00,29.05,29.05,29.02,29.04,19300.0,19.5699,19.5699,19.5497,19.5631,19300.0
2014-06-06 12:40:00,29.05,29.05,29.01,29.02,25100.0,19.5699,19.5699,19.5429,19.5497,25100.0
2014-06-06 12:45:00,29.02,29.03,29.01,29.03,15500.0,19.5497,19.5564,19.5429,19.5564,15500.0
2014-06-06 12:50:00,29.03,29.05,28.98,29.03,53300.0,19.5564,19.5699,19.5227,19.5564,53300.0
2014-06-06 12:55:00,29.02,29.05,29.02,29.02,12300.0,19.5497,19.5699,19.5497,19.5497,12300.0
2014-06-06 13:00:00,29.02,29.02,28.99,29.01,51500.0,19.5497,19.5497,19.5295,19.5429,51500.0
2014-06-06 13:05:00,29.01,29.02,29.0,29.01,145400.0,19.5429,19.5497,19.5362,19.5429,145400.0
2014-06-06 13:10:00,29.02,29.02,29.0,29.0,18500.0,19.5497,19.5497,19.5362,19.5362,18500.0
2014-06-06 13:15:00,29.0,29.04,28.99,29.02,174700.0,19.5362,19.5631,19.5295,19.5497,174700.0
2014-06-06 13:20:00,29.02,29.03,28.98,28.98,8500.0,19.5497,19.5564,19.5227,19.5227,8500.0
2014-06-06 13:25:00,29.0,29.01,28.96,28.97,19500.0,19.5362,19.5429,19.5092,19.516,19500.0
2014-06-06 13:30:00,28.97,28.97,28.95,28.96,6500.0,19.516,19.516,19.5025,19.5092,6500.0
2014-06-06 13:35:00,28.96,28.96,28.9,28.92,32700.0,19.5092,19.5092,19.4688,19.4823,32700.0
2014-06-06 13:40:00,28.93,28.94,28.91,28.92,9900.0,19.489,19.4958,19.4756,19.4823,9900.0
2014-06-06 13:45:00,28.92,28.99,28.92,28.99,17600.0,19.4823,19.5295,19.4823,19.5295,17600.0
2014-06-06 13:50:00,28.99,29.02,28.98,29.01,24700.0,19.5295,19.5497,19.5227,19.5429,24700.0
2014-06-06 13:55:00,29.0,29.04,29.0,29.03,14400.0,19.5362,19.5631,19.5362,19.5564,14400.0
2014-06-06 14:00:00,29.04,29.04,29.02,29.02,17600.0,19.5631,19.5631,19.5497,19.5497,17600.0
2014-06-06 14:05:00,29.02,29.03,29.02,29.03,8000.0,19.5497,19.5564,19.5497,19.5564,8000.0
2014-06-06 14:10:00,29.02,29.05,29.02,29.03,23500.0,19.5497,19.5699,19.5497,19.5564,23500.0
2014-06-06 14:15:00,29.04,29.05,29.02,29.04,14800.0,19.5631,19.5699,19.5497,19.5631,14800.0
2014-06-06 14:20:00,29.04,29.05,29.03,29.05,8400.0,19.5631,19.5699,19.5564,19.5699,8400.0
2014-06-06 14:25:00,29.05,29.06,29.05,29.06,15000.0,19.5699,19.5766,19.5699,19.5766,15000.0
2014-06-06 14:30:00,29.05,29.13,29.05,29.12,98900.0,19.5699,19.6238,19.5699,19.617,98900.0
2014-06-06 14:35:00,29.12,29.12,29.09,29.1,30700.0,19.617,19.617,19.5968,19.6036,30700.0
2014-06-06 14:40:00,29.1,29.11,29.09,29.09,27600.0,19.6036,19.6103,19.5968,19.5968,27600.0
2014-06-06 14:45:00,29.09,29.09,29.05,29.05,25000.0,19.5968,19.5968,19.5699,19.5699,25000.0
2014-06-06 14:50:00,29.05,29.07,29.05,29.05,16400.0,19.5699,19.5833,19.5699,19.5699,16400.0
2014-06-06 14:55:00,29.05,29.05,29.01,29.01,13000.0,19.5699,19.5699,19.5429,19.5429,13000.0
2014-06-06 15:00:00,29.02,29.02,29.0,29.01,18400.0,19.5497,19.5497,19.5362,19.5429,18400.0
2014-06-06 15:05:00,29.02,29.06,29.02,29.05,24600.0,19.5497,19.5766,19.5497,19.5699,24600.0
2014-06-06 15:10:00,29.05,29.07,29.04,29.04,15900.0,19.5699,19.5833,19.5631,19.5631,15900.0
2014-06-06 15:15:00,29.04,29.05,29.02,29.04,15600.0,19.5631,19.5699,19.5497,19.5631,15600.0
2014-06-06 15:20:00,29.05,29.05,29.0,29.0,32700.0,19.5699,19.5699,19.5362,19.5362,32700.0
2014-06-06 15:25:00,29.0,29.01,29.0,29.0,11600.0,19.5362,19.5429,19.5362,19.5362,11600.0
2014-06-06 15:30:00,29.0,29.02,28.99,29.02,42300.0,19.5362,19.5497,19.5295,19.5497,42300.0
2014-06-06 15:35:00,29.02,29.03,29.01,29.02,22500.0,19.5497,19.5564,19.5429,19.5497,22500.0
2014-06-06 15:40:00,29.01,29.03,29.01,29.01,49300.0,19.5429,19.5564,19.5429,19.5429,49300.0
2014-06-06 15:45:00,29.01,29.04,29.0,29.01,87000.0,19.5429,19.5631,19.5362,19.5429,87000.0
2014-06-06 15:50:00,29.02,29.03,29.0,29.0,55700.0,19.5497,19.5564,19.5362,19.5362,55700.0
2014-06-06 15:55:00,29.01,29.03,29.0,29.02,162500.0,19.5429,19.5564,19.5362,19.5497,162500.0
2014-06-09 09:30:00,29.01,29.23,28.94,29.18,83100.0,19.5429,19.6911,19.4958,19.6574,83100.0
2014-06-09 09:35:00,29.19,29.22,29.08,29.12,26800.0,19.6642,19.6844,19.5901,19.617,26800.0
2014-06-09 09:40:00,29.12,29.14,29.06,29.08,68800.0,19.617,19.6305,19.5766,19.5901,68800.0
2014-06-09 09:45:00,29.07,29.08,28.95,28.96,71500.0,19.5833,19.5901,19.5025,19.5092,71500.0
2014-06-09 09:50:00,28.97,29.03,28.95,29.02,90800.0,19.516,19.5564,19.5025,19.5497,90800.0
2014-06-09 09:55:00,29.03,29.1,29.02,29.09,73600.0,19.5564,19.6036,19.5497,19.5968,73600.0
2014-06-09 10:00:00,29.1,29.17,29.09,29.14,113400.0,19.6036,19.6507,19.5968,19.6305,113400.0
2014-06-09 10:05:00,29.15,29.15,29.11,29.11,44400.0,19.6372,19.6372,19.6103,19.6103,44400.0
2014-06-09 10:10:00,29.11,29.11,29.06,29.07,43600.0,19.6103,19.6103,19.5766,19.5833,43600.0
2014-06-09 10:15:00,29.07,29.08,29.02,29.06,22800.0,19.5833,19.5901,19.5497,19.5766,22800.0
2014-06-09 10:20:00,29.08,29.11,29.06,29.11,22000.0,19.5901,19.6103,19.5766,19.6103,22000.0
2014-06-09 10:25:00,29.1,29.11,29.08,29.11,11700.0,19.6036,19.6103,19.5901,19.6103,11700.0
2014-06-09 10:30:00,29.11,29.13,29.11,29.11,15300.0,19.6103,19.6238,19.6103,19.6103,15300.0
2014-06-09 10:35:00,29.12,29.13,29.08,29.09,15300.0,19.617,19.6238,19.5901,19.5968,15300.0
2014-06-09 10:40:00,29.08,29.08,28.97,28.98,31400.0,19.5901,19.5901,19.516,19.5227,31400.0
2014-06-09 10:45:00,28.98,28.99,28.96,28.99,22200.0,19.5227,19.5295,19.5092,19.5295,22200.0
2014-06-09 10:50:00,28.99,29.02,28.98,29.02,29400.0,19.5295,19.5497,19.5227,19.5497,29400.0
2014-06-09 10:55:00,29.02,29.03,28.99,29.03,27500.0,19.5497,19.5564,19.5295,19.5564,27500.0
2014-06-09 11:00:00,29.03,29.04,29.0,29.02,18000.0,19.5564,19.5631,19.5362,19.5497,18000.0
2014-06-09 11:05:00,29.03,29.03,29.0,29.0,12300.0,19.5564,19.5564,19.5362,19.5362,12300.0
2014-06-09 11:10:00,29.0,29.02,29.0,29.0,11000.0,19.5362,19.5497,19.5362,19.5362,11000.0
2014-06-09 11:15:00,29.0,29.02,29.0,29.01,6600.0,19.5362,19.5497,19.5362,19.5429,6600.0
2014-06-09 11:20:00,29.01,29.01,28.98,28.99,15200.0,19.5429,19.5429,19.5227,19.5295,15200.0
2014-06-09 11:25:00,28.98,29.0,28.96,29.0,62000.0,19.5227,19.5362,19.5092,19.5362,62000.0
2014-06-09 11:30:00,29.0,29.03,28.99,29.0,86000.0,19.5362,19.5564,19.5295,19.5362,86000.0
2014-06-09 11:35:00,29.0,29.03,28.99,29.01,60600.0,19.5362,19.5564,19.5295,19.5429,60600.0
2014-06-09 11:40:00,29.0,29.02,28.98,28.99,72100.0,19.5362,19.5497,19.5227,19.5295,72100.0
2014-06-09 11:45:00,29.0,29.1,28.99,29.09,37700.0,19.5362,19.6036,19.5295,19.5968,37700.0
2014-06-09 11:50:00,29.08,29.14,29.08,29.13,50300.0,19.5901,19.6305,19.5901,19.6238,50300.0
2014-06-09 11:55:00,29.14,29.16,29.06,29.06,29900.0,19.6305,19.644,19.5766,19.5766,29900.0
2014-06-09 12:00:00,29.06,29.06,29.01,29.01,15700.0,19.5766,19.5766,19.5429,19.5429,15700.0
2014-06-09 12:05:00,29.01,29.02,28.98,28.99,13400.0,19.5429,19.5497,19.5227,19.5295,13400.0
2014-06-09 12:10:00,28.98,29.0,28.98,28.98,16100.0,19.5227,19.5362,19.5227,19.5227,16100.0
2014-06-09 12:15:00,28.98,28.99,28.98,28.98,13100.0,19.5227,19.5295,19.5227,19.5227,13100.0
2014-06-09 12:20:00,28.99,28.99,28.95,28.95,14000.0,19.5295,19.5295,19.5025,19.5025,14000.0
2014-06-09 12:25:00,28.95,28.96,28.94,28.94,26900.0,19.5025,19.5092,19.4958,19.4958,26900.0
2014-06-09 12:30:00,28.95,28.95,28.92,28.93,12700.0,19.5025,19.5025,19.4823,19.489,12700.0
2014-06-09 12:35:00,28.94,28.95,28.92,28.95,11600.0,19.4958,19.5025,19.4823,19.5025,11600.0
2014-06-09 12:40:00,28.95,28.98,28.94,28.95,19100.0,19.5025,19.5227,19.4958,19.5025,19100.0
2014-06-09 12:45:00,28.95,28.96,28.94,28.94,6900.0,19.5025,19.5092,19.4958,19.4958,6900.0
2014-06-09 12:50:00,28.95,29.01,28.94,29.01,10700.0,19.5025,19.5429,19.4958,19.5429,10700.0
2014-06-09 12:55:00,29.01,29.03,29.0,29.01,15500.0,19.5429,19.5564,19.5362,19.5429,15500.0
2014-06-09 13:00:00,29.01,29.03,29.01,29.03,7400.0,19.5429,19.5564,19.5429,19.5564,7400.0
2014-06-09 13:05:00,29.02,29.04,29.01,29.01,10200.0,19.5497,19.5631,19.5429,19.5429,10200.0
2014-06-09 13:10:00,29.01,29.02,29.01,29.01,6400.0,19.5429,19.5497,19.5429,19.5429,6400.0
2014-06-09 13:15:00,29.02,29.04,29.01,29.02,9600.0,19.5497,19.5631,19.5429,19.5497,9600.0
2014-06-09 13:20:00,29.02,29.03,29.0,29.02,17000.0,19.5497,19.5564,19.5362,19.5497,17000.0
2014-06-09 13:25:00,29.01,29.02,28.99,28.99,5900.0,19.5429,19.5497,19.5295,19.5295,5900.0
2014-06-09 13:30:00,28.99,29.01,28.99,29.0,11500.0,19.5295,19.5429,19.5295,19.5362,11500.0
2014-06-09 13:35:00,29.0,29.02,29.0,29.02,6000.0,19.5362,19.5497,19.5362,19.5497,6000.0
2014-06-09 13:40:00,29.02,29.02,28.99,28.99,13500.0,19.5497,19.5497,19.5295,19.5295,13500.0
2014-06-09 13:45:00,29.0,29.0,28.96,28.96,10000.0,19.5362,19.5362,19.5092,19.5092,10000.0
2014-06-09 13:50:00,28.95,28.97,28.95,28.96,11700.0,19.5025,19.516,19.5025,19.5092,11700.0
2014-06-09 13:55:00,28.96,28.99,28.95,28.97,9500.0,19.5092,19.5295,19.5025,19.516,9500.0
2014-06-09 14:00:00,28.97,29.0,28.97,29.0,20800.0,19.516,19.5362,19.516,19.5362,20800.0
2014-06-09 14:05:00,28.99,29.0,28.97,28.98,21400.0,19.5295,19.5362,19.516,19.5227,21400.0
2014-06-09 14:10:00,28.98,28.99,28.95,28.96,30100.0,19.5227,19.5295,19.5025,19.5092,30100.0
2014-06-09 14:15:00,28.96,29.0,28.96,28.99,8900.0,19.5092,19.5362,19.5092,19.5295,8900.0
2014-06-09 14:20:00,29.0,29.03,28.97,28.97,26800.0,19.5362,19.5564,19.516,19.516,26800.0
2014-06-09 14:25:00,28.97,29.02,28.97,28.99,12900.0,19.516,19.5497,19.516,19.5295,12900.0
2014-06-09 14:30:00,28.99,29.01,28.96,28.98,23700.0,19.5295,19.5429,19.5092,19.5227,23700.0
2014-06-09 14:35:00,28.98,28.98,28.95,28.96,18200.0,19.5227,19.5227,19.5025,19.5092,18200.0
2014-06-09 14:40:00,28.97,28.99,28.96,28.98,17600.0,19.516,19.5295,19.5092,19.5227,17600.0
2014-06-09 14:45:00,28.97,28.97,28.96,28.96,9600.0,19.516,19.516,19.5092,19.5092,9600.0
2014-06-09 14:50:00,28.96,28.99,28.96,28.98,10600.0,19.5092,19.5295,19.5092,19.5227,10600.0
2014-06-09 14:55:00,28.99,28.99,28.98,28.98,30900.0,19.5295,19.5295,19.5227,19.5227,30900.0
2014-06-09 15:00:00,28.98,28.99,28.98,28.99,22500.0,19.5227,19.5295,19.5227,19.5295,22500.0
2014-06-09 15:05:00,28.99,29.02,28.99,29.01,27100.0,19.5295,19.5497,19.5295,19.5429,27100.0
2014-06-09 15:10:00,29.01,29.04,29.0,29.03,48200.0,19.5429,19.5631,19.5362,19.5564,48200.0
2014-06-09 15:15:00,29.04,29.08,29.04,29.08,29300.0,19.5631,19.5901,19.5631,19.5901,29300.0
2014-06-09 15:20:00,29.07,29.08,29.03,29.04,65700.0,19.5833,19.5901,19.5564,19.5631,65700.0
2014-06-09 15:25:00,29.04,29.04,28.97,28.98,49300.0,19.5631,19.5631,19.516,19.5227,49300.0
2014-06-09 15:30:00,28.99,29.01,28.99,29.0,29200.0,19.5295,19.5429,19.5295,19.5362,29200.0
2014-06-09 15:35:00,28.99,29.0,28.97,28.98,44300.0,19.5295,19.5362,19.516,19.5227,44300.0
2014-06-09 15:40:00,28.98,29.02,28.98,29.01,94000.0,19.5227,19.5497,19.5227,19.5429,94000.0
2014-06-09 15:45:00,28.99,29.03,28.99,29.01,103900.0,19.5295,19.5564,19.5295,19.5429,103900.0
2014-06-09 15:50:00,29.01,29.02,28.96,28.97,174100.0,19.5429,19.5497,19.5092,19.516,174100.0
2014-06-09 15:55:00,28.98,28.98,28.97,28.98,124300.0,19.5227,19.5227,19.516,19.5227,124300.0
2014-06-10 09:30:00,28.85,29.16,28.85,29.14,241300.0,19.5472,19.7572,19.5472,19.7437,241300.0
2014-06-10 09:35:00,29.14,29.19,28.93,28.93,121100.0,19.7437,19.7775,19.6014,19.6014,121100.0
2014-06-10 09:40:00,28.95,29.07,28.95,28.99,52500.0,19.6149,19.6962,19.6149,19.642,52500.0
2014-06-10 09:45:00,28.99,29.12,28.97,29.09,63000.0,19.642,19.7301,19.6285,19.7098,63000.0
2014-06-10 09:50:00,29.1,29.17,29.06,29.16,128100.0,19.7166,19.764,19.6895,19.7572,128100.0
2014-06-10 09:55:00,29.17,29.18,29.11,29.15,77500.0,19.764,19.7708,19.7233,19.7504,77500.0
2014-06-10 10:00:00,29.15,29.23,29.15,29.2,55400.0,19.7504,19.8046,19.7504,19.7843,55400.0
2014-06-10 10:05:00,29.2,29.26,29.19,29.24,55400.0,19.7843,19.825,19.7775,19.8114,55400.0
2014-06-10 10:10:00,29.24,29.31,29.21,29.28,67100.0,19.8114,19.8588,19.7911,19.8385,67100.0
2014-06-10 10:15:00,29.28,29.39,29.28,29.3,127000.0,19.8385,19.9131,19.8385,19.8521,127000.0
2014-06-10 10:20:00,29.3,29.38,29.2,29.3,79100.0,19.8521,19.9063,19.7843,19.8521,79100.0
2014-06-10 10:25:00,29.29,29.3,29.25,29.29,61300.0,19.8453,19.8521,19.8182,19.8453,61300.0
2014-06-10 10:30:00,29.29,29.34,29.25,29.25,33300.0,19.8453,19.8792,19.8182,19.8182,33300.0
2014-06-10 10:35:00,29.25,29.28,29.24,29.28,43100.0,19.8182,19.8385,19.8114,19.8385,43100.0
2014-06-10 10:40:00,29.28,29.3,29.26,29.28,34100.0,19.8385,19.8521,19.825,19.8385,34100.0
2014-06-10 10:45:00,29.28,29.33,29.28,29.3,48900.0,19.8385,19.8724,19.8385,19.8521,48900.0
2014-06-10 10:50:00,29.3,29.33,29.27,29.29,31400.0,19.8521,19.8724,19.8317,19.8453,31400.0
2014-06-10 10:55:00,29.29,29.29,29.26,29.28,23400.0,19.8453,19.8453,19.825,19.8385,23400.0
2014-06-10 11:00:00,29.28,29.29,29.26,29.29,29200.0,19.8385,19.8453,19.825,19.8453,29200.0
2014-06-10 11:05:00,29.28,29.36,29.27,29.34,62300.0,19.8385,19.8927,19.8317,19.8792,62300.0
2014-06-10 11:10:00,29.35,29.35,29.32,29.33,17500.0,19.886,19.886,19.8656,19.8724,17500.0
2014-06-10 11:15:00,29.33,29.34,29.32,29.34,24800.0,19.8724,19.8792,19.8656,19.8792,24800.0
2014-06-10 11:20:00,29.34,29.34,29.26,29.27,36500.0,19.8792,19.8792,19.825,19.8317,36500.0
2014-06-10 11:25:00,29.27,29.29,29.25,29.26,64500.0,19.8317,19.8453,19.8182,19.825,64500.0
2014-06-10 11:30:00,29.27,29.28,29.25,29.27,11100.0,19.8317,19.8385,19.8182,19.8317,11100.0
2014-06-10 11:35:00,29.27,29.31,29.25,29.31,34900.0,19.8317,19.8588,19.8182,19.8588,34900.0
2014-06-10 11:40:00,29.31,29.31,29.28,29.3,63400.0,19.8588,19.8588,19.8385,19.8521,63400.0
2014-06-10 11:45:00,29.3,29.32,29.29,29.3,24200.0,19.8521,19.8656,19.8453,19.8521,24200.0
2014-06-10 11:50:00,29.3,29.31,29.29,29.31,21100.0,19.8521,19.8588,19.8453,19.8588,21100.0
2014-06-10 11:55:00,29.3,29.32,29.3,29.3,15600.0,19.8521,19.8656,19.8521,19.8521,15600.0
2014-06-10 12:00:00,29.3,29.3,29.26,29.26,19600.0,19.8521,19.8521,19.825,19.825,19600.0
2014-06-10 12:05:00,29.25,29.27,29.25,29.26,17000.0,19.8182,19.8317,19.8182,19.825,17000.0
2014-06-10 12:10:00,29.26,29.29,29.25,29.26,26600.0,19.825,19.8453,19.8182,19.825,26600.0
2014-06-10 12:15:00,29.26,29.31,29.26,29.31,29200.0,19.825,19.8588,19.825,19.8588,29200.0
2014-06-10 12:20:00,29.3,29.31,29.29,29.3,17800.0,19.8521,19.8588,19.8453,19.8521,17800.0
2014-06-10 12:25:00,29.3,29.31,29.29,29.3,10700.0,19.8521,19.8588,19.8453,19.8521,10700.0
2014-06-10 12:30:00,29.3,29.3,29.28,29.29,15800.0,19.8521,19.8521,19.8385,19.8453,15800.0
2014-06-10 12:35:00,29.3,29.31,29.29,29.29,12400.0,19.8521,19.8588,19.8453,19.8453,12400.0
2014-06-10 12:40:00,29.29,29.3,29.26,29.26,5400.0,19.8453,19.8521,19.825,19.825,5400.0
2014-06-10 12:45:00,29.26,29.28,29.25,29.26,15900.0,19.825,19.8385,19.8182,19.825,15900.0
2014-06-10 12:50:00,29.25,29.28,29.25,29.27,28000.0,19.8182,19.8385,19.8182,19.8317,28000.0
2014-06-10 12:55:00,29.27,29.27,29.25,29.26,14100.0,19.8317,19.8317,19.8182,19.825,14100.0
2014-06-10 13:00:00,29.26,29.27,29.25,29.26,14100.0,19.825,19.8317,19.8182,19.825,14100.0
2014-06-10 13:05:00,29.25,29.28,29.25,29.28,18600.0,19.8182,19.8385,19.8182,19.8385,18600.0
2014-06-10 13:10:00,29.27,29.28,29.27,29.27,5900.0,19.8317,19.8385,19.8317,19.8317,5900.0
2014-06-10 13:15:00,29.28,29.35,29.28,29.33,69200.0,19.8385,19.886,19.8385,19.8724,69200.0
2014-06-10 13:20:00,29.32,29.34,29.32,29.33,6600.0,19.8656,19.8792,19.8656,19.8724,6600.0
2014-06-10 13:25:00,29.33,29.33,29.3,29.31,131700.0,19.8724,19.8724,19.8521,19.8588,131700.0
2014-06-10 13:30:00,29.31,29.34,29.29,29.34,21100.0,19.8588,19.8792,19.8453,19.8792,21100.0
2014-06-10 13:35:00,29.33,29.37,29.32,29.36,38100.0,19.8724,19.8995,19.8656,19.8927,38100.0
2014-06-10 13:40:00,29.36,29.45,29.36,29.43,82100.0,19.8927,19.9537,19.8927,19.9402,82100.0
2014-06-10 13:45:00,29.42,29.46,29.42,29.45,85800.0,19.9334,19.9605,19.9334,19.9537,85800.0
2014-06-10 13:50:00,29.45,29.48,29.44,29.48,24900.0,19.9537,19.974,19.9469,19.974,24900.0
2014-06-10 13:55:00,29.48,29.48,29.47,29.48,10600.0,19.974,19.974,19.9673,19.974,10600.0
2014-06-10 14:00:00,29.48,29.64,29.46,29.6,201100.0,19.974,20.0824,19.9605,20.0553,201100.0
2014-06-10 14:05:00,29.6,29.6,29.55,29.55,30400.0,20.0553,20.0553,20.0215,20.0215,30400.0
2014-06-10 14:10:00,29.55,29.59,29.55,29.55,41800.0,20.0215,20.0486,20.0215,20.0215,41800.0
2014-06-10 14:15:00,29.55,29.58,29.55,29.57,28000.0,20.0215,20.0418,20.0215,20.035,28000.0
2014-06-10 14:20:00,29.57,29.59,29.54,29.54,19600.0,20.035,20.0486,20.0147,20.0147,19600.0
2014-06-10 14:25:00,29.54,29.54,29.47,29.5,42200.0,20.0147,20.0147,19.9673,19.9876,42200.0
2014-06-10 14:30:00,29.5,29.5,29.45,29.47,34200.0,19.9876,19.9876,19.9537,19.9673,34200.0
2014-06-10 14:35:00,29.47,29.48,29.46,29.47,8900.0,19.9673,19.974,19.9605,19.9673,8900.0
2014-06-10 14:40:00,29.47,29.47,29.42,29.44,22800.0,19.9673,19.9673,19.9334,19.9469,22800.0
2014-06-10 14:45:00,29.45,29.46,29.43,29.45,18600.0,19.9537,19.9605,19.9402,19.9537,18600.0
2014-06-10 14:50:00,29.44,29.45,29.42,29.42,16300.0,19.9469,19.9537,19.9334,19.9334,16300.0
2014-06-10 14:55:00,29.42,29.45,29.42,29.45,28100.0,19.9334,19.9537,19.9334,19.9537,28100.0
2014-06-10 15:00:00,29.44,29.45,29.44,29.45,17600.0,19.9469,19.9537,19.9469,19.9537,17600.0
2014-06-10 15:05:00,29.45,29.45,29.44,29.44,40300.0,19.9537,19.9537,19.9469,19.9469,40300.0
2014-06-10 15:10:00,29.45,29.45,29.44,29.44,37500.0,19.9537,19.9537,19.9469,19.9469,37500.0
2014-06-10 15:15:00,29.45,29.49,29.44,29.48,94600.0,19.9537,19.9808,19.9469,19.974,94600.0
2014-06-10 15:20:00,29.48,29.51,29.47,29.51,55600.0,19.974,19.9944,19.9673,19.9944,55600.0
2014-06-10 15:25:00,29.51,29.53,29.49,29.5,70200.0,19.9944,20.0079,19.9808,19.9876,70200.0
2014-06-10 15:30:00,29.5,29.5,29.48,29.48,32500.0,19.9876,19.9876,19.974,19.974,32500.0
2014-06-10 15:35:00,29.48,29.52,29.45,29.52,135700.0,19.974,20.0011,19.9537,20.0011,135700.0
2014-06-10 15:40:00,29.51,29.52,29.47,29.47,77700.0,19.9944,20.0011,19.9673,19.9673,77700.0
2014-06-10 15:45:00,29.47,29.51,29.46,29.49,111600.0,19.9673,19.9944,19.9605,19.9808,111600.0
2014-06-10 15:50:00,29.49,29.53,29.49,29.53,93000.0,19.9808,20.0079,19.9808,20.0079,93000.0
2014-06-10 15:55:00,29.53,29.57,29.48,29.49,427100.0,20.0079,20.035,19.974,19.9808,427100.0
2014-06-11 09:30:00,29.41,29.47,29.27,29.3,89500.0,19.9266,19.9673,19.8317,19.8521,89500.0
2014-06-11 09:35:00,29.29,29.39,29.19,29.36,98900.0,19.8453,19.9131,19.7775,19.8927,98900.0
2014-06-11 09:40:00,29.34,29.42,29.32,29.33,36600.0,19.8792,19.9334,19.8656,19.8724,36600.0
2014-06-11 09:45:00,29.33,29.33,29.2,29.2,98800.0,19.8724,19.8724,19.7843,19.7843,98800.0
2014-06-11 09:50:00,29.2,29.23,29.17,29.17,71300.0,19.7843,19.8046,19.764,19.764,71300.0
2014-06-11 09:55:00,29.17,29.18,29.11,29.15,46800.0,19.764,19.7708,19.7233,19.7504,46800.0
2014-06-11 10:00:00,29.15,29.24,29.1,29.21,47900.0,19.7504,19.8114,19.7166,19.7911,47900.0
2014-06-11 10:05:00,29.21,29.37,29.21,29.32,51600.0,19.7911,19.8995,19.7911,19.8656,51600.0
2014-06-11 10:10:00,29.31,29.31,29.23,29.28,29700.0,19.8588,19.8588,19.8046,19.8385,29700.0
2014-06-11 10:15:00,29.26,29.27,29.21,29.26,32700.0,19.825,19.8317,19.7911,19.825,32700.0
2014-06-11 10:20:00,29.26,29.3,29.23,29.23,51900.0,19.825,19.8521,19.8046,19.8046,51900.0
2014-06-11 10:25:00,29.24,29.24,29.14,29.15,49500.0,19.8114,19.8114,19.7437,19.7504,49500.0
2014-06-11 10:30:00,29.15,29.16,29.1,29.13,87000.0,19.7504,19.7572,19.7166,19.7369,87000.0
2014-06-11 10:35:00,29.12,29.21,29.11,29.2,117600.0,19.7301,19.7911,19.7233,19.7843,117600.0
2014-06-11 10:40:00,29.2,29.21,29.17,29.21,55200.0,19.7843,19.7911,19.764,19.7911,55200.0
2014-06-11 10:45:00,29.21,29.25,29.2,29.2,36000.0,19.7911,19.8182,19.7843,19.7843,36000.0
2014-06-11 10:50:00,29.2,29.22,29.16,29.17,60700.0,19.7843,19.7979,19.7572,19.764,60700.0
2014-06-11 10:55:00,29.17,29.19,29.15,29.18,31600.0,19.764,19.7775,19.7504,19.7708,31600.0
2014-06-11 11:00:00,29.17,29.19,29.17,29.17,12900.0,19.764,19.7775,19.764,19.764,12900.0
2014-06-11 11:05:00,29.18,29.18,29.14,29.17,35600.0,19.7708,19.7708,19.7437,19.764,35600.0
2014-06-11 11:10:00,29.16,29.22,29.16,29.21,22400.0,19.7572,19.7979,19.7572,19.7911,22400.0
2014-06-11 11:15:00,29.2,29.22,29.19,29.2,72700.0,19.7843,19.7979,19.7775,19.7843,72700.0
2014-06-11 11:20:00,29.19,29.23,29.19,29.19,10200.0,19.7775,19.8046,19.7775,19.7775,10200.0
2014-06-11 11:25:00,29.19,29.21,29.17,29.21,19500.0,19.7775,19.7911,19.764,19.7911,19500.0
2014-06-11 11:30:00,29.21,29.23,29.21,29.23,11900.0,19.7911,19.8046,19.7911,19.8046,11900.0
2014-06-11 11:35:00,29.23,29.23,29.2,29.2,30400.0,19.8046,19.8046,19.7843,19.7843,30400.0
2014-06-11 11:40:00,29.2,29.21,29.18,29.21,26700.0,19.7843,19.7911,19.7708,19.7911,26700.0
2014-06-11 11:45:00,29.2,29.23,29.2,29.22,15300.0,19.7843,19.8046,19.7843,19.7979,15300.0
2014-06-11 11:50:00,29.23,29.24,29.21,29.21,9600.0,19.8046,19.8114,19.7911,19.7911,9600.0
2014-06-11 11:55:00,29.21,29.23,29.2,29.22,17800.0,19.7911,19.8046,19.7843,19.7979,17800.0
2014-06-11 12:00:00,29.23,29.23,29.2,29.22,21200.0,19.8046,19.8046,19.7843,19.7979,21200.0
2014-06-11 12:05:00,29.21,29.22,29.2,29.21,32100.0,19.7911,19.7979,19.7843,19.7911,32100.0
2014-06-11 12:10:00,29.2,29.2,29.15,29.16,18600.0,19.7843,19.7843,19.7504,19.7572,18600.0
2014-06-11 12:15:00,29.16,29.17,29.12,29.12,29100.0,19.7572,19.764,19.7301,19.7301,29100.0
2014-06-11 12:20:00,29.12,29.12,29.08,29.09,14500.0,19.7301,19.7301,19.703,19.7098,14500.0
2014-06-11 12:25:00,29.08,29.09,29.06,29.06,12900.0,19.703,19.7098,19.6895,19.6895,12900.0
2014-06-11 12:30:00,29.06,29.08,29.05,29.07,24800.0,19.6895,19.703,19.6827,19.6962,24800.0
2014-06-11 12:35:00,29.08,29.12,29.08,29.08,17700.0,19.703,19.7301,19.703,19.703,17700.0
2014-06-11 12:40:00,29.09,29.09,29.05,29.05,17800.0,19.7098,19.7098,19.6827,19.6827,17800.0
2014-06-11 12:45:00,29.04,29.04,29.02,29.02,12200.0,19.6759,19.6759,19.6624,19.6624,12200.0
2014-06-11 12:50:00,29.02,29.06,29.02,29.05,14400.0,19.6624,19.6895,19.6624,19.6827,14400.0
2014-06-11 12:55:00,29.06,29.08,29.04,29.04,14700.0,19.6895,19.703,19.6759,19.6759,14700.0
2014-06-11 13:00:00,29.04,29.04,28.98,28.98,44500.0,19.6759,19.6759,19.6353,19.6353,44500.0
2014-06-11 13:05:00,28.98,28.99,28.95,28.95,16700.0,19.6353,19.642,19.6149,19.6149,16700.0
2014-06-11 13:10:00,28.95,28.95,28.87,28.87,39400.0,19.6149,19.6149,19.5607,19.5607,39400.0
2014-06-11 13:15:00,28.87,28.89,28.84,28.89,42700.0,19.5607,19.5743,19.5404,19.5743,42700.0
2014-06-11 13:20:00,28.89,28.93,28.88,28.92,23400.0,19.5743,19.6014,19.5675,19.5946,23400.0
2014-06-11 13:25:00,28.93,28.99,28.92,28.99,36600.0,19.6014,19.642,19.5946,19.642,36600.0
2014-06-11 13:30:00,28.98,28.99,28.91,28.92,155500.0,19.6353,19.642,19.5878,19.5946,155500.0
2014-06-11 13:35:00,28.92,28.92,28.89,28.9,57300.0,19.5946,19.5946,19.5743,19.5811,57300.0
2014-06-11 13:40:00,28.9,28.9,28.87,28.87,69300.0,19.5811,19.5811,19.5607,19.5607,69300.0
2014-06-11 13:45:00,28.88,28.88,28.79,28.79,43400.0,19.5675,19.5675,19.5065,19.5065,43400.0
2014-06-11 13:50:00,28.79,28.8,28.73,28.76,88200.0,19.5065,19.5133,19.4659,19.4862,88200.0
2014-06-11 13:55:00,28.76,28.76,28.68,28.68,50400.0,19.4862,19.4862,19.432,19.432,50400.0
2014-06-11 14:00:00,28.68,28.72,28.68,28.7,46300.0,19.432,19.4591,19.432,19.4455,46300.0
2014-06-11 14:05:00,28.7,28.75,28.68,28.72,61600.0,19.4455,19.4794,19.432,19.4591,61600.0
2014-06-11 14:10:00,28.73,28.74,28.7,28.72,33300.0,19.4659,19.4726,19.4455,19.4591,33300.0
2014-06-11 14:15:00,28.72,28.8,28.72,28.78,33300.0,19.4591,19.5133,19.4591,19.4997,33300.0
2014-06-11 14:20:00,28.78,28.78,28.73,28.73,30100.0,19.4997,19.4997,19.4659,19.4659,30100.0
2014-06-11 14:25:00,28.72,28.8,28.72,28.8,40400.0,19.4591,19.5133,19.4591,19.5133,40400.0
2014-06-11 14:30:00,28.8,28.87,28.8,28.84,57000.0,19.5133,19.5607,19.5133,19.5404,57000.0
2014-06-11 14:35:00,28.84,28.84,28.79,28.79,22500.0,19.5404,19.5404,19.5065,19.5065,22500.0
2014-06-11 14:40:00,28.79,28.82,28.76,28.82,29000.0,19.5065,19.5269,19.4862,19.5269,29000.0
2014-06-11 14:45:00,28.82,28.86,28.81,28.83,42800.0,19.5269,19.554,19.5201,19.5336,42800.0
2014-06-11 14:50:00,28.83,28.83,28.78,28.82,48600.0,19.5336,19.5336,19.4997,19.5269,48600.0
2014-06-11 14:55:00,28.83,28.83,28.79,28.79,17100.0,19.5336,19.5336,19.5065,19.5065,17100.0
2014-06-11 15:00:00,28.78,28.79,28.76,28.78,47600.0,19.4997,19.5065,19.4862,19.4997,47600.0
2014-06-11 15:05:00,28.78,28.78,28.76,28.78,47100.0,19.4997,19.4997,19.4862,19.4997,47100.0
2014-06-11 15:10:00,28.78,28.79,28.75,28.76,37400.0,19.4997,19.5065,19.4794,19.4862,37400.0
2014-06-11 15:15:00,28.75,28.76,28.72,28.72,30000.0,19.4794,19.4862,19.4591,19.4591,30000.0
2014-06-11 15:20:00,28.72,28.74,28.72,28.72,45700.0,19.4591,19.4726,19.4591,19.4591,45700.0
2014-06-11 15:25:00,28.72,28.76,28.72,28.76,47600.0,19.4591,19.4862,19.4591,19.4862,47600.0
2014-06-11 15:30:00,28.76,28.83,28.76,28.83,55300.0,19.4862,19.5336,19.4862,19.5336,55300.0
2014-06-11 15:35:00,28.83,28.84,28.8,28.83,72600.0,19.5336,19.5404,19.5133,19.5336,72600.0
2014-06-11 15:40:00,28.83,28.89,28.83,28.88,90000.0,19.5336,19.5743,19.5336,19.5675,90000.0
2014-06-11 15:45:00,28.88,28.88,28.83,28.85,118500.0,19.5675,19.5675,19.5336,19.5472,118500.0
2014-06-11 15:50:00,28.86,28.86,28.82,28.82,81600.0,19.554,19.554,19.5269,19.5269,81600.0
2014-06-11 15:55:00,28.82,28.84,28.79,28.84,232200.0,19.5269,19.5404,19.5065,19.5404,232200.0
2014-06-12 09:30:00,28.82,28.84,28.68,28.68,64900.0,19.5269,19.5404,19.432,19.432,64900.0
2014-06-12 09:35:00,28.7,28.7,28.45,28.49,116300.0,19.4455,19.4455,19.2762,19.3033,116300.0
2014-06-12 09:40:00,28.49,28.56,28.47,28.48,45000.0,19.3033,19.3507,19.2897,19.2965,45000.0
2014-06-12 09:45:00,28.49,28.49,28.32,28.32,112000.0,19.3033,19.3033,19.1881,19.1881,112000.0
2014-06-12 09:50:00,28.32,28.45,28.28,28.41,105200.0,19.1881,19.2762,19.161,19.2491,105200.0
2014-06-12 09:55:00,28.4,28.48,28.39,28.48,50100.0,19.2423,19.2965,19.2355,19.2965,50100.0
2014-06-12 10:00:00,28.47,28.56,28.47,28.56,33200.0,19.2897,19.3507,19.2897,19.3507,33200.0
2014-06-12 10:05:00,28.56,28.62,28.55,28.6,60800.0,19.3507,19.3913,19.3439,19.3778,60800.0
2014-06-12 10:10:00,28.6,28.63,28.59,28.61,25500.0,19.3778,19.3981,19.371,19.3846,25500.0
2014-06-12 10:15:00,28.6,28.67,28.6,28.67,43100.0,19.3778,19.4252,19.3778,19.4252,43100.0
2014-06-12 10:20:00,28.66,28.72,28.65,28.68,37500.0,19.4184,19.4591,19.4117,19.432,37500.0
2014-06-12 10:25:00,28.67,28.69,28.64,28.66,19100.0,19.4252,19.4388,19.4049,19.4184,19100.0
2014-06-12 10:30:00,28.66,28.69,28.62,28.64,92500.0,19.4184,19.4388,19.3913,19.4049,92500.0
2014-06-12 10:35:00,28.63,28.64,28.52,28.56,71800.0,19.3981,19.4049,19.3236,19.3507,71800.0
2014-06-12 10:40:00,28.55,28.56,28.46,28.47,32600.0,19.3439,19.3507,19.2829,19.2897,32600.0
2014-06-12 10:45:00,28.48,28.52,28.42,28.48,82000.0,19.2965,19.3236,19.2558,19.2965,82000.0
2014-06-12 10:50:00,28.48,28.56,28.46,28.56,32700.0,19.2965,19.3507,19.2829,19.3507,32700.0
2014-06-12 10:55:00,28.56,28.57,28.46,28.47,26800.0,19.3507,19.3575,19.2829,19.2897,26800.0
2014-06-12 11:00:00,28.47,28.49,28.44,28.47,22700.0,19.2897,19.3033,19.2694,19.2897,22700.0
2014-06-12 11:05:00,28.47,28.47,28.42,28.47,24100.0,19.2897,19.2897,19.2558,19.2897,24100.0
2014-06-12 11:10:00,28.47,28.51,28.46,28.51,33300.0,19.2897,19.3168,19.2829,19.3168,33300.0
2014-06-12 11:15:00,28.51,28.52,28.49,28.51,16300.0,19.3168,19.3236,19.3033,19.3168,16300.0
2014-06-12 11:20:00,28.51,28.54,28.48,28.53,30500.0,19.3168,19.3371,19.2965,19.3304,30500.0
2014-06-12 11:25:00,28.53,28.57,28.53,28.55,16100.0,19.3304,19.3575,19.3304,19.3439,16100.0
2014-06-12 11:30:00,28.55,28.55,28.5,28.5,24800.0,19.3439,19.3439,19.31,19.31,24800.0
2014-06-12 11:35:00,28.51,28.51,28.49,28.5,22300.0,19.3168,19.3168,19.3033,19.31,22300.0
2014-06-12 11:40:00,28.5,28.5,28.49,28.5,8200.0,19.31,19.31,19.3033,19.31,8200.0
2014-06-12 11:45:00,28.5,28.5,28.49,28.5,27500.0,19.31,19.31,19.3033,19.31,27500.0
2014-06-12 11:50:00,28.5,28.51,28.46,28.48,26600.0,19.31,19.3168,19.2829,19.2965,26600.0
2014-06-12 11:55:00,28.47,28.49,28.46,28.48,11700.0,19.2897,19.3033,19.2829,19.2965,11700.0
2014-06-12 12:00:00,28.48,28.51,28.48,28.48,9200.0,19.2965,19.3168,19.2965,19.2965,9200.0
2014-06-12 12:05:00,28.48,28.55,28.48,28.55,10000.0,19.2965,19.3439,19.2965,19.3439,10000.0
2014-06-12 12:10:00,28.54,28.54,28.51,28.52,8500.0,19.3371,19.3371,19.3168,19.3236,8500.0
2014-06-12 12:15:00,28.52,28.52,28.49,28.5,6100.0,19.3236,19.3236,19.3033,19.31,6100.0
2014-06-12 12:20:00,28.5,28.54,28.5,28.54,10000.0,19.31,19.3371,19.31,19.3371,10000.0
2014-06-12 12:25:00,28.54,28.56,28.53,28.54,10200.0,19.3371,19.3507,19.3304,19.3371,10200.0
2014-06-12 12:30:00,28.53,28.54,28.51,28.51,7000.0,19.3304,19.3371,19.3168,19.3168,7000.0
2014-06-12 12:35:00,28.52,28.53,28.51,28.52,6900.0,19.3236,19.3304,19.3168,19.3236,6900.0
2014-06-12 12:40:00,28.52,28.52,28.49,28.51,13200.0,19.3236,19.3236,19.3033,19.3168,13200.0
2014-06-12 12:45:00,28.5,28.5,28.48,28.48,8700.0,19.31,19.31,19.2965,19.2965,8700.0
2014-06-12 12:50:00,28.48,28.48,28.43,28.43,15000.0,19.2965,19.2965,19.2626,19.2626,15000.0
2014-06-12 12:55:00,28.42,28.42,28.36,28.36,35700.0,19.2558,19.2558,19.2152,19.2152,35700.0
2014-06-12 13:00:00,28.36,28.39,28.34,28.34,52200.0,19.2152,19.2355,19.2016,19.2016,52200.0
2014-06-12 13:05:00,28.34,28.34,28.3,28.33,42600.0,19.2016,19.2016,19.1745,19.1949,42600.0
2014-06-12 13:10:00,28.33,28.34,28.28,28.29,58300.0,19.1949,19.2016,19.161,19.1678,58300.0
2014-06-12 13:15:00,28.29,28.3,28.26,28.26,26100.0,19.1678,19.1745,19.1474,19.1474,26100.0
2014-06-12 13:20:00,28.27,28.27,28.22,28.23,42600.0,19.1542,19.1542,19.1203,19.1271,42600.0
2014-06-12 13:25:00,28.23,28.32,28.23,28.29,29300.0,19.1271,19.1881,19.1271,19.1678,29300.0
2014-06-12 13:30:00,28.29,28.29,28.24,28.26,12600.0,19.1678,19.1678,19.1339,19.1474,12600.0
2014-06-12 13:35:00,28.25,28.31,28.25,28.31,15700.0,19.1407,19.1813,19.1407,19.1813,15700.0
2014-06-12 13:40:00,28.3,28.33,28.27,28.29,20300.0,19.1745,19.1949,19.1542,19.1678,20300.0
2014-06-12 13:45:00,28.29,28.29,28.27,28.28,8100.0,19.1678,19.1678,19.1542,19.161,8100.0
2014-06-12 13:50:00,28.29,28.29,28.24,28.24,23600.0,19.1678,19.1678,19.1339,19.1339,23600.0
2014-06-12 13:55:00,28.24,28.27,28.24,28.26,33200.0,19.1339,19.1542,19.1339,19.1474,33200.0
2014-06-12 14:00:00,28.27,28.28,28.26,28.28,12100.0,19.1542,19.161,19.1474,19.161,12100.0
2014-06-12 14:05:00,28.27,28.29,28.25,28.25,41100.0,19.1542,19.1678,19.1407,19.1407,41100.0
2014-06-12 14:10:00,28.25,28.28,28.24,28.26,17900.0,19.1407,19.161,19.1339,19.1474,17900.0
2014-06-12 14:15:00,28.27,28.3,28.27,28.29,16500.0,19.1542,19.1745,19.1542,19.1678,16500.0
2014-06-12 14:20:00,28.29,28.29,28.27,28.28,12500.0,19.1678,19.1678,19.1542,19.161,12500.0
2014-06-12 14:25:00,28.28,28.31,28.27,28.3,51000.0,19.161,19.1813,19.1542,19.1745,51000.0
2014-06-12 14:30:00,28.3,28.3,28.27,28.3,24300.0,19.1745,19.1745,19.1542,19.1745,24300.0
2014-06-12 14:35:00,28.3,28.31,28.27,28.29,22300.0,19.1745,19.1813,19.1542,19.1678,22300.0
2014-06-12 14:40:00,28.29,28.4,28.28,28.4,119800.0,19.1678,19.2423,19.161,19.2423,119800.0
2014-06-12 14:45:00,28.39,28.42,28.39,28.42,14500.0,19.2355,19.2558,19.2355,19.2558,14500.0
2014-06-12 14:50:00,28.42,28.45,28.42,28.45,21700.0,19.2558,19.2762,19.2558,19.2762,21700.0
2014-06-12 14:55:00,28.45,28.47,28.42,28.43,57800.0,19.2762,19.2897,19.2558,19.2626,57800.0
2014-06-12 15:00:00,28.42,28.42,28.37,28.37,27800.0,19.2558,19.2558,19.222,19.222,27800.0
2014-06-12 15:05:00,28.37,28.38,28.36,28.36,14700.0,19.222,19.2287,19.2152,19.2152,14700.0
2014-06-12 15:10:00,28.36,28.39,28.33,28.37,58700.0,19.2152,19.2355,19.1949,19.222,58700.0
2014-06-12 15:15:00,28.37,28.39,28.34,28.35,28600.0,19.222,19.2355,19.2016,19.2084,28600.0
2014-06-12 15:20:00,28.35,28.38,28.33,28.36,31900.0,19.2084,19.2287,19.1949,19.2152,31900.0
2014-06-12 15:25:00,28.37,28.37,28.32,28.33,37100.0,19.222,19.222,19.1881,19.1949,37100.0
2014-06-12 15:30:00,28.32,28.35,28.32,28.35,31400.0,19.1881,19.2084,19.1881,19.2084,31400.0
2014-06-12 15:35:00,28.35,28.35,28.29,28.3,57800.0,19.2084,19.2084,19.1678,19.1745,57800.0
2014-06-12 15:40:00,28.3,28.34,28.29,28.33,112900.0,19.1745,19.2016,19.1678,19.1949,112900.0
2014-06-12 15:45:00,28.33,28.38,28.33,28.37,105300.0,19.1949,19.2287,19.1949,19.222,105300.0
2014-06-12 15:50:00,28.38,28.44,28.37,28.44,126700.0,19.2287,19.2694,19.222,19.2694,126700.0
2014-06-12 15:55:00,28.44,28.45,28.43,28.43,272500.0,19.2694,19.2762,19.2626,19.2626,272500.0
2014-06-13 09:30:00,28.52,28.55,28.44,28.44,43600.0,19.3236,19.3439,19.2694,19.2694,43600.0
2014-06-13 09:35:00,28.43,28.47,28.4,28.41,18800.0,19.2626,19.2897,19.2423,19.2491,18800.0
2014-06-13 09:40:00,28.41,28.51,28.41,28.45,18600.0,19.2491,19.3168,19.2491,19.2762,18600.0
2014-06-13 09:45:00,28.45,28.47,28.35,28.4,25700.0,19.2762,19.2897,19.2084,19.2423,25700.0
2014-06-13 09:50:00,28.4,28.44,28.38,28.39,22600.0,19.2423,19.2694,19.2287,19.2355,22600.0
2014-06-13 09:55:00,28.38,28.41,28.3,28.36,26100.0,19.2287,19.2491,19.1745,19.2152,26100.0
2014-06-13 10:00:00,28.35,28.37,28.3,28.32,17600.0,19.2084,19.222,19.1745,19.1881,17600.0
2014-06-13 10:05:00,28.32,28.34,28.25,28.32,61400.0,19.1881,19.2016,19.1407,19.1881,61400.0
2014-06-13 10:10:00,28.31,28.42,28.31,28.4,13000.0,19.1813,19.2558,19.1813,19.2423,13000.0
2014-06-13 10:15:00,28.4,28.55,28.4,28.53,65900.0,19.2423,19.3439,19.2423,19.3304,65900.0
2014-06-13 10:20:00,28.53,28.53,28.46,28.47,51500.0,19.3304,19.3304,19.2829,19.2897,51500.0
2014-06-13 10:25:00,28.47,28.53,28.43,28.43,31400.0,19.2897,19.3304,19.2626,19.2626,31400.0
2014-06-13 10:30:00,28.44,28.58,28.44,28.55,111800.0,19.2694,19.3642,19.2694,19.3439,111800.0
2014-06-13 10:35:00,28.55,28.6,28.53,28.57,46500.0,19.3439,19.3778,19.3304,19.3575,46500.0
2014-06-13 10:40:00,28.58,28.58,28.55,28.56,12300.0,19.3642,19.3642,19.3439,19.3507,12300.0
2014-06-13 10:45:00,28.56,28.61,28.54,28.61,40000.0,19.3507,19.3846,19.3371,19.3846,40000.0
2014-06-13 10:50:00,28.61,28.62,28.58,28.61,23300.0,19.3846,19.3913,19.3642,19.3846,23300.0
2014-06-13 10:55:00,28.61,28.65,28.59,28.62,51100.0,19.3846,19.4117,19.371,19.3913,51100.0
2014-06-13 11:00:00,28.62,28.63,28.56,28.57,38900.0,19.3913,19.3981,19.3507,19.3575,38900.0
2014-06-13 11:05:00,28.58,28.58,28.54,28.55,49400.0,19.3642,19.3642,19.3371,19.3439,49400.0
2014-06-13 11:10:00,28.56,28.57,28.55,28.55,17300.0,19.3507,19.3575,19.3439,19.3439,17300.0
2014-06-13 11:15:00,28.55,28.62,28.55,28.59,57700.0,19.3439,19.3913,19.3439,19.371,57700.0
2014-06-13 11:20:00,28.58,28.6,28.57,28.57,39100.0,19.3642,19.3778,19.3575,19.3575,39100.0
2014-06-13 11:25:00,28.57,28.6,28.56,28.59,16300.0,19.3575,19.3778,19.3507,19.371,16300.0
2014-06-13 11:30:00,28.58,28.6,28.57,28.58,31500.0,19.3642,19.3778,19.3575,19.3642,31500.0
2014-06-13 11:35:00,28.58,28.58,28.56,28.58,16000.0,19.3642,19.3642,19.3507,19.3642,16000.0
2014-06-13 11:40:00,28.57,28.6,28.57,28.58,26100.0,19.3575,19.3778,19.3575,19.3642,26100.0
2014-06-13 11:45:00,28.58,28.58,28.51,28.51,44700.0,19.3642,19.3642,19.3168,19.3168,44700.0
2014-06-13 11:50:00,28.52,28.52,28.47,28.47,16300.0,19.3236,19.3236,19.2897,19.2897,16300.0
2014-06-13 11:55:00,28.47,28.48,28.45,28.45,23100.0,19.2897,19.2965,19.2762,19.2762,23100.0
2014-06-13 12:00:00,28.45,28.46,28.42,28.43,20300.0,19.2762,19.2829,19.2558,19.2626,20300.0
2014-06-13 12:05:00,28.43,28.45,28.42,28.42,20200.0,19.2626,19.2762,19.2558,19.2558,20200.0
2014-06-13 12:10:00,28.42,28.42,28.37,28.37,8800.0,19.2558,19.2558,19.222,19.222,8800.0
2014-06-13 12:15:00,28.38,28.45,28.38,28.45,45000.0,19.2287,19.2762,19.2287,19.2762,45000.0
2014-06-13 12:20:00,28.44,28.48,28.44,28.48,32900.0,19.2694,19.2965,19.2694,19.2965,32900.0
2014-06-13 12:25:00,28.48,28.48,28.45,28.46,36300.0,19.2965,19.2965,19.2762,19.2829,36300.0
2014-06-13 12:30:00,28.46,28.5,28.45,28.5,27000.0,19.2829,19.31,19.2762,19.31,27000.0
2014-06-13 12:35:00,28.5,28.5,28.46,28.46,20500.0,19.31,19.31,19.2829,19.2829,20500.0
2014-06-13 12:40:00,28.46,28.48,28.45,28.46,15000.0,19.2829,19.2965,19.2762,19.2829,15000.0
2014-06-13 12:45:00,28.47,28.48,28.46,28.47,17600.0,19.2897,19.2965,19.2829,19.2897,17600.0
2014-06-13 12:50:00,28.48,28.51,28.47,28.47,17600.0,19.2965,19.3168,19.2897,19.2897,17600.0
2014-06-13 12:55:00,28.46,28.48,28.45,28.45,9900.0,19.2829,19.2965,19.2762,19.2762,9900.0
2014-06-13 13:00:00,28.44,28.46,28.44,28.44,16900.0,19.2694,19.2829,19.2694,19.2694,16900.0
2014-06-13 13:05:00,28.44,28.45,28.42,28.43,6500.0,19.2694,19.2762,19.2558,19.2626,6500.0
2014-06-13 13:10:00,28.43,28.44,28.4,28.4,14900.0,19.2626,19.2694,19.2423,19.2423,14900.0
2014-06-13 13:15:00,28.41,28.45,28.41,28.45,10800.0,19.2491,19.2762,19.2491,19.2762,10800.0
2014-06-13 13:20:00,28.45,28.5,28.44,28.5,42700.0,19.2762,19.31,19.2694,19.31,42700.0
2014-06-13 13:25:00,28.5,28.51,28.5,28.51,2000.0,19.31,19.3168,19.31,19.3168,2000.0
2014-06-13 13:30:00,28.51,28.53,28.49,28.52,25700.0,19.3168,19.3304,19.3033,19.3236,25700.0
2014-06-13 13:35:00,28.53,28.53,28.51,28.52,11200.0,19.3304,19.3304,19.3168,19.3236,11200.0
2014-06-13 13:40:00,28.51,28.52,28.5,28.51,8400.0,19.3168,19.3236,19.31,19.3168,8400.0
2014-06-13 13:45:00,28.51,28.55,28.51,28.51,11700.0,19.3168,19.3439,19.3168,19.3168,11700.0
2014-06-13 13:50:00,28.51,28.55,28.51,28.53,12100.0,19.3168,19.3439,19.3168,19.3304,12100.0
2014-06-13 13:55:00,28.53,28.53,28.5,28.5,16400.0,19.3304,19.3304,19.31,19.31,16400.0
2014-06-13 14:00:00,28.5,28.54,28.5,28.53,11700.0,19.31,19.3371,19.31,19.3304,11700.0
2014-06-13 14:05:00,28.53,28.54,28.52,28.54,11700.0,19.3304,19.3371,19.3236,19.3371,11700.0
2014-06-13 14:10:00,28.55,28.58,28.55,28.56,12800.0,19.3439,19.3642,19.3439,19.3507,12800.0
2014-06-13 14:15:00,28.55,28.6,28.55,28.6,14600.0,19.3439,19.3778,19.3439,19.3778,14600.0
2014-06-13 14:20:00,28.59,28.6,28.57,28.57,13600.0,19.371,19.3778,19.3575,19.3575,13600.0
2014-06-13 14:25:00,28.56,28.59,28.55,28.58,15200.0,19.3507,19.371,19.3439,19.3642,15200.0
2014-06-13 14:30:00,28.58,28.63,28.58,28.62,44900.0,19.3642,19.3981,19.3642,19.3913,44900.0
2014-06-13 14:35:00,28.62,28.63,28.59,28.59,15600.0,19.3913,19.3981,19.371,19.371,15600.0
2014-06-13 14:40:00,28.6,28.61,28.57,28.57,9500.0,19.3778,19.3846,19.3575,19.3575,9500.0
2014-06-13 14:45:00,28.58,28.59,28.55,28.55,17000.0,19.3642,19.371,19.3439,19.3439,17000.0
2014-06-13 14:50:00,28.56,28.56,28.5,28.5,18900.0,19.3507,19.3507,19.31,19.31,18900.0
2014-06-13 14:55:00,28.5,28.52,28.49,28.52,40900.0,19.31,19.3236,19.3033,19.3236,40900.0
2014-06-13 15:00:00,28.53,28.55,28.53,28.54,30700.0,19.3304,19.3439,19.3304,19.3371,30700.0
2014-06-13 15:05:00,28.55,28.6,28.55,28.6,8200.0,19.3439,19.3778,19.3439,19.3778,8200.0
2014-06-13 15:10:00,28.59,28.6,28.57,28.58,31500.0,19.371,19.3778,19.3575,19.3642,31500.0
2014-06-13 15:15:00,28.58,28.58,28.52,28.55,20300.0,19.3642,19.3642,19.3236,19.3439,20300.0
2014-06-13 15:20:00,28.55,28.55,28.51,28.51,13800.0,19.3439,19.3439,19.3168,19.3168,13800.0
2014-06-13 15:25:00,28.51,28.51,28.47,28.47,18300.0,19.3168,19.3168,19.2897,19.2897,18300.0
2014-06-13 15:30:00,28.48,28.49,28.45,28.49,29400.0,19.2965,19.3033,19.2762,19.3033,29400.0
2014-06-13 15:35:00,28.49,28.53,28.47,28.52,50600.0,19.3033,19.3304,19.2897,19.3236,50600.0
2014-06-13 15:40:00,28.51,28.52,28.49,28.49,27900.0,19.3168,19.3236,19.3033,19.3033,27900.0
2014-06-13 15:45:00,28.49,28.57,28.47,28.57,92400.0,19.3033,19.3575,19.2897,19.3575,92400.0
2014-06-13 15:50:00,28.57,28.66,28.57,28.64,262600.0,19.3575,19.4184,19.3575,19.4049,262600.0
2014-06-13 15:55:00,28.64,28.65,28.62,28.63,173500.0,19.4049,19.4117,19.3913,19.3981,173500.0
2014-06-16 09:30:00,28.64,28.73,28.58,28.58,60400.0,19.4049,19.4659,19.3642,19.3642,60400.0
2014-06-16 09:35:00,28.58,28.65,28.55,28.56,18400.0,19.3642,19.4117,19.3439,19.3507,18400.0
2014-06-16 09:40:00,28.56,28.6,28.54,28.56,35500.0,19.3507,19.3778,19.3371,19.3507,35500.0
2014-06-16 09:45:00,28.54,28.62,28.51,28.61,48800.0,19.3371,19.3913,19.3168,19.3846,48800.0
2014-06-16 09:50:00,28.6,28.6,28.5,28.5,14300.0,19.3778,19.3778,19.31,19.31,14300.0
2014-06-16 09:55:00,28.51,28.53,28.45,28.46,18500.0,19.3168,19.3304,19.2762,19.2829,18500.0
2014-06-16 10:00:00,28.48,28.78,28.48,28.75,37000.0,19.2965,19.4997,19.2965,19.4794,37000.0
2014-06-16 10:05:00,28.73,28.73,28.65,28.68,16300.0,19.4659,19.4659,19.4117,19.432,16300.0
2014-06-16 10:10:00,28.68,28.72,28.68,28.69,16900.0,19.432,19.4591,19.432,19.4388,16900.0
2014-06-16 10:15:00,28.69,28.71,28.65,28.66,8200.0,19.4388,19.4523,19.4117,19.4184,8200.0
2014-06-16 10:20:00,28.66,28.69,28.64,28.67,32600.0,19.4184,19.4388,19.4049,19.4252,32600.0
2014-06-16 10:25:00,28.67,28.71,28.65,28.65,76600.0,19.4252,19.4523,19.4117,19.4117,76600.0
2014-06-16 10:30:00,28.66,28.68,28.59,28.59,25700.0,19.4184,19.432,19.371,19.371,25700.0
2014-06-16 10:35:00,28.59,28.6,28.55,28.56,23900.0,19.371,19.3778,19.3439,19.3507,23900.0
2014-06-16 10:40:00,28.55,28.55,28.52,28.54,24600.0,19.3439,19.3439,19.3236,19.3371,24600.0
2014-06-16 10:45:00,28.54,28.56,28.52,28.54,18200.0,19.3371,19.3507,19.3236,19.3371,18200.0
2014-06-16 10:50:00,28.54,28.54,28.5,28.51,19300.0,19.3371,19.3371,19.31,19.3168,19300.0
2014-06-16 10:55:00,28.52,28.52,28.47,28.49,30700.0,19.3236,19.3236,19.2897,19.3033,30700.0
2014-06-16 11:00:00,28.49,28.54,28.49,28.54,6700.0,19.3033,19.3371,19.3033,19.3371,6700.0
2014-06-16 11:05:00,28.53,28.53,28.43,28.44,28500.0,19.3304,19.3304,19.2626,19.2694,28500.0
2014-06-16 11:10:00,28.44,28.49,28.44,28.48,32400.0,19.2694,19.3033,19.2694,19.2965,32400.0
2014-06-16 11:15:00,28.49,28.49,28.46,28.47,43700.0,19.3033,19.3033,19.2829,19.2897,43700.0
2014-06-16 11:20:00,28.47,28.48,28.45,28.45,16200.0,19.2897,19.2965,19.2762,19.2762,16200.0
2014-06-16 11:25:00,28.45,28.46,28.42,28.44,29000.0,19.2762,19.2829,19.2558,19.2694,29000.0
2014-06-16 11:30:00,28.43,28.43,28.41,28.42,19700.0,19.2626,19.2626,19.2491,19.2558,19700.0
2014-06-16 11:35:00,28.43,28.44,28.37,28.38,26700.0,19.2626,19.2694,19.222,19.2287,26700.0
2014-06-16 11:40:00,28.38,28.45,28.38,28.45,29000.0,19.2287,19.2762,19.2287,19.2762,29000.0
2014-06-16 11:45:00,28.45,28.49,28.45,28.48,12700.0,19.2762,19.3033,19.2762,19.2965,12700.0
2014-06-16 11:50:00,28.47,28.48,28.46,28.47,7500.0,19.2897,19.2965,19.2829,19.2897,7500.0
2014-06-16 11:55:00,28.48,28.54,28.48,28.53,5900.0,19.2965,19.3371,19.2965,19.3304,5900.0
2014-06-16 12:00:00,28.54,28.56,28.52,28.55,26600.0,19.3371,19.3507,19.3236,19.3439,26600.0
2014-06-16 12:05:00,28.56,28.57,28.52,28.56,38200.0,19.3507,19.3575,19.3236,19.3507,38200.0
2014-06-16 12:10:00,28.56,28.63,28.55,28.62,28900.0,19.3507,19.3981,19.3439,19.3913,28900.0
2014-06-16 12:15:00,28.62,28.68,28.6,28.65,59500.0,19.3913,19.432,19.3778,19.4117,59500.0
2014-06-16 12:20:00,28.65,28.7,28.65,28.7,24400.0,19.4117,19.4455,19.4117,19.4455,24400.0
2014-06-16 12:25:00,28.7,28.72,28.69,28.72,16000.0,19.4455,19.4591,19.4388,19.4591,16000.0
2014-06-16 12:30:00,28.72,28.72,28.67,28.7,15900.0,19.4591,19.4591,19.4252,19.4455,15900.0
2014-06-16 12:35:00,28.7,28.72,28.69,28.71,6500.0,19.4455,19.4591,19.4388,19.4523,6500.0
2014-06-16 12:40:00,28.71,28.75,28.71,28.75,22700.0,19.4523,19.4794,19.4523,19.4794,22700.0
2014-06-16 12:45:00,28.75,28.76,28.73,28.75,14300.0,19.4794,19.4862,19.4659,19.4794,14300.0
2014-06-16 12:50:00,28.75,28.77,28.75,28.76,111100.0,19.4794,19.493,19.4794,19.4862,111100.0
2014-06-16 12:55:00,28.75,28.78,28.75,28.76,13600.0,19.4794,19.4997,19.4794,19.4862,13600.0
2014-06-16 13:00:00,28.76,28.78,28.74,28.78,11800.0,19.4862,19.4997,19.4726,19.4997,11800.0
2014-06-16 13:05:00,28.79,28.82,28.78,28.8,24900.0,19.5065,19.5269,19.4997,19.5133,24900.0
2014-06-16 13:10:00,28.81,28.82,28.79,28.8,11100.0,19.5201,19.5269,19.5065,19.5133,11100.0
2014-06-16 13:15:00,28.8,28.82,28.78,28.78,15100.0,19.5133,19.5269,19.4997,19.4997,15100.0
2014-06-16 13:20:00,28.78,28.78,28.75,28.76,13400.0,19.4997,19.4997,19.4794,19.4862,13400.0
2014-06-16 13:25:00,28.76,28.78,28.75,28.75,5200.0,19.4862,19.4997,19.4794,19.4794,5200.0
2014-06-16 13:30:00,28.76,28.77,28.74,28.76,12100.0,19.4862,19.493,19.4726,19.4862,12100.0
2014-06-16 13:35:00,28.76,28.77,28.72,28.72,9200.0,19.4862,19.493,19.4591,19.4591,9200.0
2014-06-16 13:40:00,28.73,28.78,28.73,28.78,20800.0,19.4659,19.4997,19.4659,19.4997,20800.0
2014-06-16 13:45:00,28.77,28.84,28.77,28.83,26700.0,19.493,19.5404,19.493,19.5336,26700.0
2014-06-16 13:50:00,28.83,28.85,28.8,28.82,66300.0,19.5336,19.5472,19.5133,19.5269,66300.0
2014-06-16 13:55:00,28.81,28.81,28.78,28.81,20000.0,19.5201,19.5201,19.4997,19.5201,20000.0
2014-06-16 14:00:00,28.8,28.82,28.79,28.8,22900.0,19.5133,19.5269,19.5065,19.5133,22900.0
2014-06-16 14:05:00,28.8,28.8,28.77,28.77,17400.0,19.5133,19.5133,19.493,19.493,17400.0
2014-06-16 14:10:00,28.77,28.78,28.73,28.74,16700.0,19.493,19.4997,19.4659,19.4726,16700.0
2014-06-16 14:15:00,28.73,28.75,28.69,28.7,23900.0,19.4659,19.4794,19.4388,19.4455,23900.0
2014-06-16 14:20:00,28.7,28.78,28.7,28.78,15900.0,19.4455,19.4997,19.4455,19.4997,15900.0
2014-06-16 14:25:00,28.77,28.8,28.75,28.8,17000.0,19.493,19.5133,19.4794,19.5133,17000.0
2014-06-16 14:30:00,28.8,28.81,28.78,28.78,9500.0,19.5133,19.5201,19.4997,19.4997,9500.0
2014-06-16 14:35:00,28.78,28.8,28.77,28.78,13900.0,19.4997,19.5133,19.493,19.4997,13900.0
2014-06-16 14:40:00,28.77,28.78,28.75,28.76,9400.0,19.493,19.4997,19.4794,19.4862,9400.0
2014-06-16 14:45:00,28.76,28.77,28.75,28.76,10500.0,19.4862,19.493,19.4794,19.4862,10500.0
2014-06-16 14:50:00,28.76,28.76,28.74,28.74,10400.0,19.4862,19.4862,19.4726,19.4726,10400.0
2014-06-16 14:55:00,28.75,28.76,28.72,28.73,18600.0,19.4794,19.4862,19.4591,19.4659,18600.0
2014-06-16 15:00:00,28.73,28.73,28.69,28.71,15500.0,19.4659,19.4659,19.4388,19.4523,15500.0
2014-06-16 15:05:00,28.71,28.73,28.7,28.72,17400.0,19.4523,19.4659,19.4455,19.4591,17400.0
2014-06-16 15:10:00,28.73,28.73,28.69,28.69,14400.0,19.4659,19.4659,19.4388,19.4388,14400.0
2014-06-16 15:15:00,28.68,28.68,28.65,28.65,43800.0,19.432,19.432,19.4117,19.4117,43800.0
2014-06-16 15:20:00,28.65,28.69,28.65,28.66,50000.0,19.4117,19.4388,19.4117,19.4184,50000.0
2014-06-16 15:25:00,28.65,28.69,28.65,28.69,12800.0,19.4117,19.4388,19.4117,19.4388,12800.0
2014-06-16 15:30:00,28.68,28.69,28.68,28.68,16600.0,19.432,19.4388,19.432,19.432,16600.0
2014-06-16 15:35:00,28.68,28.71,28.67,28.71,59400.0,19.432,19.4523,19.4252,19.4523,59400.0
2014-06-16 15:40:00,28.71,28.71,28.68,28.7,31600.0,19.4523,19.4523,19.432,19.4455,31600.0
2014-06-16 15:45:00,28.7,28.73,28.7,28.7,115200.0,19.4455,19.4659,19.4455,19.4455,115200.0
2014-06-16 15:50:00,28.71,28.75,28.7,28.75,63000.0,19.4523,19.4794,19.4455,19.4794,63000.0
2014-06-16 15:55:00,28.76,28.77,28.74,28.75,104200.0,19.4862,19.493,19.4726,19.4794,104200.0
2014-06-17 09:30:00,28.76,28.84,28.7,28.7,62900.0,19.4862,19.5404,19.4455,19.4455,62900.0
2014-06-17 09:35:00,28.72,28.94,28.7,28.85,51500.0,19.4591,19.6082,19.4455,19.5472,51500.0
2014-06-17 09:40:00,28.84,28.93,28.81,28.9,12600.0,19.5404,19.6014,19.5201,19.5811,12600.0
2014-06-17 09:45:00,28.88,28.9,28.85,28.86,13200.0,19.5675,19.5811,19.5472,19.554,13200.0
2014-06-17 09:50:00,28.85,28.96,28.84,28.92,39400.0,19.5472,19.6217,19.5404,19.5946,39400.0
2014-06-17 09:55:00,28.92,28.94,28.9,28.91,29800.0,19.5946,19.6082,19.5811,19.5878,29800.0
2014-06-17 10:00:00,28.91,28.95,28.87,28.95,69100.0,19.5878,19.6149,19.5607,19.6149,69100.0
2014-06-17 10:05:00,28.95,29.07,28.95,29.06,64000.0,19.6149,19.6962,19.6149,19.6895,64000.0
2014-06-17 10:10:00,29.05,29.06,29.0,29.0,27700.0,19.6827,19.6895,19.6488,19.6488,27700.0
2014-06-17 10:15:00,29.0,29.0,28.97,28.98,19000.0,19.6488,19.6488,19.6285,19.6353,19000.0
2014-06-17 10:20:00,28.97,29.04,28.97,29.04,17900.0,19.6285,19.6759,19.6285,19.6759,17900.0
2014-06-17 10:25:00,29.04,29.06,29.03,29.05,19600.0,19.6759,19.6895,19.6691,19.6827,19600.0
2014-06-17 10:30:00,29.06,29.07,29.02,29.02,36000.0,19.6895,19.6962,19.6624,19.6624,36000.0
2014-06-17 10:35:00,29.02,29.03,29.01,29.01,18900.0,19.6624,19.6691,19.6556,19.6556,18900.0
2014-06-17 10:40:00,29.01,29.01,28.97,28.97,15800.0,19.6556,19.6556,19.6285,19.6285,15800.0
2014-06-17 10:45:00,28.97,28.97,28.89,28.9,19100.0,19.6285,19.6285,19.5743,19.5811,19100.0
2014-06-17 10:50:00,28.89,28.93,28.85,28.93,14300.0,19.5743,19.6014,19.5472,19.6014,14300.0
2014-06-17 10:55:00,28.91,29.0,28.91,28.99,10500.0,19.5878,19.6488,19.5878,19.642,10500.0
2014-06-17 11:00:00,28.99,29.02,28.97,29.0,46900.0,19.642,19.6624,19.6285,19.6488,46900.0
2014-06-17 11:05:00,28.99,29.0,28.94,28.95,15000.0,19.642,19.6488,19.6082,19.6149,15000.0
2014-06-17 11:10:00,28.95,29.0,28.95,28.97,26900.0,19.6149,19.6488,19.6149,19.6285,26900.0
2014-06-17 11:15:00,28.97,29.02,28.97,29.0,33600.0,19.6285,19.6624,19.6285,19.6488,33600.0
2014-06-17 11:20:00,29.0,29.05,29.0,29.03,46900.0,19.6488,19.6827,19.6488,19.6691,46900.0
2014-06-17 11:25:00,29.04,29.04,29.0,29.01,17200.0,19.6759,19.6759,19.6488,19.6556,17200.0
2014-06-17 11:30:00,29.01,29.03,29.01,29.02,7900.0,19.6556,19.6691,19.6556,19.6624,7900.0
2014-06-17 11:35:00,29.03,29.05,29.01,29.05,9600.0,19.6691,19.6827,19.6556,19.6827,9600.0
2014-06-17 11:40:00,29.05,29.06,29.02,29.04,15100.0,19.6827,19.6895,19.6624,19.6759,15100.0
2014-06-17 11:45:00,29.04,29.04,28.99,28.99,13800.0,19.6759,19.6759,19.642,19.642,13800.0
2014-06-17 11:50:00,28.99,29.01,28.99,29.0,9100.0,19.642,19.6556,19.642,19.6488,9100.0
2014-06-17 11:55:00,29.01,29.02,28.99,29.02,34300.0,19.6556,19.6624,19.642,19.6624,34300.0
2014-06-17 12:00:00,29.02,29.02,28.96,28.96,25300.0,19.6624,19.6624,19.6217,19.6217,25300.0
2014-06-17 12:05:00,28.96,29.0,28.96,29.0,6900.0,19.6217,19.6488,19.6217,19.6488,6900.0
2014-06-17 12:10:00,29.0,29.0,28.96,28.97,14000.0,19.6488,19.6488,19.6217,19.6285,14000.0
2014-06-17 12:15:00,28.98,29.02,28.98,29.01,14000.0,19.6353,19.6624,19.6353,19.6556,14000.0
2014-06-17 12:20:00,29.02,29.05,29.02,29.05,8900.0,19.6624,19.6827,19.6624,19.6827,8900.0
2014-06-17 12:25:00,29.06,29.06,29.01,29.01,10000.0,19.6895,19.6895,19.6556,19.6556,10000.0
2014-06-17 12:30:00,29.02,29.05,29.01,29.04,25900.0,19.6624,19.6827,19.6556,19.6759,25900.0
2014-06-17 12:35:00,29.04,29.09,29.04,29.09,17800.0,19.6759,19.7098,19.6759,19.7098,17800.0
2014-06-17 12:40:00,29.1,29.13,29.09,29.11,51000.0,19.7166,19.7369,19.7098,19.7233,51000.0
2014-06-17 12:45:00,29.11,29.13,29.1,29.11,51300.0,19.7233,19.7369,19.7166,19.7233,51300.0
2014-06-17 12:50:00,29.12,29.13,29.06,29.07,25600.0,19.7301,19.7369,19.6895,19.6962,25600.0
2014-06-17 12:55:00,29.07,29.08,29.05,29.07,7100.0,19.6962,19.703,19.6827,19.6962,7100.0
2014-06-17 13:00:00,29.08,29.08,29.05,29.05,11100.0,19.703,19.703,19.6827,19.6827,11100.0
2014-06-17 13:05:00,29.05,29.09,29.04,29.08,6900.0,19.6827,19.7098,19.6759,19.703,6900.0
2014-06-17 13:10:00,29.07,29.1,29.06,29.1,6300.0,19.6962,19.7166,19.6895,19.7166,6300.0
2014-06-17 13:15:00,29.09,29.11,29.09,29.11,11000.0,19.7098,19.7233,19.7098,19.7233,11000.0
2014-06-17 13:20:00,29.11,29.12,29.07,29.1,13100.0,19.7233,19.7301,19.6962,19.7166,13100.0
2014-06-17 13:25:00,29.11,29.11,29.1,29.11,15400.0,19.7233,19.7233,19.7166,19.7233,15400.0
2014-06-17 13:30:00,29.11,29.14,29.1,29.11,15500.0,19.7233,19.7437,19.7166,19.7233,15500.0
2014-06-17 13:35:00,29.12,29.12,29.09,29.1,20900.0,19.7301,19.7301,19.7098,19.7166,20900.0
2014-06-17 13:40:00,29.1,29.12,29.09,29.12,16600.0,19.7166,19.7301,19.7098,19.7301,16600.0
2014-06-17 13:45:00,29.12,29.13,29.08,29.08,11000.0,19.7301,19.7369,19.703,19.703,11000.0
2014-06-17 13:50:00,29.09,29.09,29.05,29.06,20000.0,19.7098,19.7098,19.6827,19.6895,20000.0
2014-06-17 13:55:00,29.07,29.1,29.05,29.1,20800.0,19.6962,19.7166,19.6827,19.7166,20800.0
2014-06-17 14:00:00,29.1,29.1,29.03,29.03,23600.0,19.7166,19.7166,19.6691,19.6691,23600.0
2014-06-17 14:05:00,29.04,29.05,29.03,29.05,14100.0,19.6759,19.6827,19.6691,19.6827,14100.0
2014-06-17 14:10:00,29.05,29.05,29.02,29.03,17100.0,19.6827,19.6827,19.6624,19.6691,17100.0
2014-06-17 14:15:00,29.04,29.06,29.04,29.06,6200.0,19.6759,19.6895,19.6759,19.6895,6200.0
2014-06-17 14:20:00,29.06,29.12,29.05,29.09,29300.0,19.6895,19.7301,19.6827,19.7098,29300.0
2014-06-17 14:25:00,29.1,29.11,29.07,29.07,12300.0,19.7166,19.7233,19.6962,19.6962,12300.0
2014-06-17 14:30:00,29.07,29.08,29.01,29.01,21600.0,19.6962,19.703,19.6556,19.6556,21600.0
2014-06-17 14:35:00,29.01,29.07,29.01,29.07,13300.0,19.6556,19.6962,19.6556,19.6962,13300.0
2014-06-17 14:40:00,29.07,29.07,29.03,29.05,18800.0,19.6962,19.6962,19.6691,19.6827,18800.0
2014-06-17 14:45:00,29.05,29.1,29.05,29.06,21000.0,19.6827,19.7166,19.6827,19.6895,21000.0
2014-06-17 14:50:00,29.07,29.1,29.07,29.07,14600.0,19.6962,19.7166,19.6962,19.6962,14600.0
2014-06-17 14:55:00,29.07,29.11,29.05,29.11,71500.0,19.6962,19.7233,19.6827,19.7233,71500.0
2014-06-17 15:00:00,29.11,29.14,29.1,29.13,39100.0,19.7233,19.7437,19.7166,19.7369,39100.0
2014-06-17 15:05:00,29.13,29.14,29.05,29.07,41400.0,19.7369,19.7437,19.6827,19.6962,41400.0
2014-06-17 15:10:00,29.07,29.07,29.04,29.04,19100.0,19.6962,19.6962,19.6759,19.6759,19100.0
2014-06-17 15:15:00,29.05,29.07,29.04,29.07,20400.0,19.6827,19.6962,19.6759,19.6962,20400.0
2014-06-17 15:20:00,29.06,29.07,29.03,29.03,32300.0,19.6895,19.6962,19.6691,19.6691,32300.0
2014-06-17 15:25:00,29.02,29.05,29.02,29.03,33000.0,19.6624,19.6827,19.6624,19.6691,33000.0
2014-06-17 15:30:00,29.04,29.07,29.02,29.04,62100.0,19.6759,19.6962,19.6624,19.6759,62100.0
2014-06-17 15:35:00,29.04,29.07,29.04,29.05,43500.0,19.6759,19.6962,19.6759,19.6827,43500.0
2014-06-17 15:40:00,29.05,29.06,29.05,29.05,40100.0,19.6827,19.6895,19.6827,19.6827,40100.0
2014-06-17 15:45:00,29.05,29.05,29.01,29.02,92900.0,19.6827,19.6827,19.6556,19.6624,92900.0
2014-06-17 15:50:00,29.01,29.02,28.99,29.01,64000.0,19.6556,19.6624,19.642,19.6556,64000.0
2014-06-17 15:55:00,29.0,29.02,28.99,29.0,192700.0,19.6488,19.6624,19.642,19.6488,192700.0
2014-06-18 09:30:00,29.0,29.0,28.9,28.91,36600.0,19.6488,19.6488,19.5811,19.5878,36600.0
2014-06-18 09:35:00,28.91,28.99,28.88,28.98,20900.0,19.5878,19.642,19.5675,19.6353,20900.0
2014-06-18 09:40:00,28.98,28.98,28.77,28.81,25500.0,19.6353,19.6353,19.493,19.5201,25500.0
2014-06-18 09:45:00,28.82,28.88,28.81,28.87,9100.0,19.5269,19.5675,19.5201,19.5607,9100.0
2014-06-18 09:50:00,28.86,28.91,28.84,28.9,12300.0,19.554,19.5878,19.5404,19.5811,12300.0
2014-06-18 09:55:00,28.91,28.92,28.81,28.81,14900.0,19.5878,19.5946,19.5201,19.5201,14900.0
2014-06-18 10:00:00,28.81,28.91,28.81,28.83,14300.0,19.5201,19.5878,19.5201,19.5336,14300.0
2014-06-18 10:05:00,28.82,28.84,28.76,28.77,19200.0,19.5269,19.5404,19.4862,19.493,19200.0
2014-06-18 10:10:00,28.76,28.77,28.72,28.73,17900.0,19.4862,19.493,19.4591,19.4659,17900.0
2014-06-18 10:15:00,28.73,28.73,28.71,28.72,16000.0,19.4659,19.4659,19.4523,19.4591,16000.0
2014-06-18 10:20:00,28.72,28.73,28.7,28.73,12400.0,19.4591,19.4659,19.4455,19.4659,12400.0
2014-06-18 10:25:00,28.73,28.73,28.67,28.69,26100.0,19.4659,19.4659,19.4252,19.4388,26100.0
2014-06-18 10:30:00,28.69,28.79,28.69,28.78,30300.0,19.4388,19.5065,19.4388,19.4997,30300.0
2014-06-18 10:35:00,28.79,28.86,28.79,28.86,20000.0,19.5065,19.554,19.5065,19.554,20000.0
2014-06-18 10:40:00,28.86,28.92,28.86,28.86,40500.0,19.554,19.5946,19.554,19.554,40500.0
2014-06-18 10:45:00,28.88,28.89,28.85,28.87,12800.0,19.5675,19.5743,19.5472,19.5607,12800.0
2014-06-18 10:50:00,28.88,28.89,28.82,28.87,122500.0,19.5675,19.5743,19.5269,19.5607,122500.0
2014-06-18 10:55:00,28.86,28.9,28.82,28.84,28100.0,19.554,19.5811,19.5269,19.5404,28100.0
2014-06-18 11:00:00,28.84,28.86,28.82,28.83,15500.0,19.5404,19.554,19.5269,19.5336,15500.0
2014-06-18 11:05:00,28.82,28.86,28.79,28.83,59000.0,19.5269,19.554,19.5065,19.5336,59000.0
2014-06-18 11:10:00,28.82,28.85,28.81,28.82,30500.0,19.5269,19.5472,19.5201,19.5269,30500.0
2014-06-18 11:15:00,28.83,28.86,28.83,28.83,12500.0,19.5336,19.554,19.5336,19.5336,12500.0
2014-06-18 11:20:00,28.83,28.89,28.83,28.87,24900.0,19.5336,19.5743,19.5336,19.5607,24900.0
2014-06-18 11:25:00,28.87,28.9,28.83,28.83,32500.0,19.5607,19.5811,19.5336,19.5336,32500.0
2014-06-18 11:30:00,28.83,28.83,28.76,28.77,44400.0,19.5336,19.5336,19.4862,19.493,44400.0
2014-06-18 11:35:00,28.78,28.84,28.78,28.83,32200.0,19.4997,19.5404,19.4997,19.5336,32200.0
2014-06-18 11:40:00,28.83,28.88,28.83,28.87,12500.0,19.5336,19.5675,19.5336,19.5607,12500.0
2014-06-18 11:45:00,28.89,28.94,28.89,28.92,15800.0,19.5743,19.6082,19.5743,19.5946,15800.0
2014-06-18 11:50:00,28.92,28.92,28.87,28.89,33700.0,19.5946,19.5946,19.5607,19.5743,33700.0
2014-06-18 11:55:00,28.9,28.91,28.86,28.86,27800.0,19.5811,19.5878,19.554,19.554,27800.0
2014-06-18 12:00:00,28.85,28.86,28.84,28.85,43300.0,19.5472,19.554,19.5404,19.5472,43300.0
2014-06-18 12:05:00,28.85,28.88,28.84,28.84,30100.0,19.5472,19.5675,19.5404,19.5404,30100.0
2014-06-18 12:10:00,28.84,28.89,28.84,28.86,8300.0,19.5404,19.5743,19.5404,19.554,8300.0
2014-06-18 12:15:00,28.86,28.87,28.85,28.87,6500.0,19.554,19.5607,19.5472,19.5607,6500.0
2014-06-18 12:20:00,28.87,28.88,28.85,28.86,20700.0,19.5607,19.5675,19.5472,19.554,20700.0
2014-06-18 12:25:00,28.85,28.87,28.85,28.86,4400.0,19.5472,19.5607,19.5472,19.554,4400.0
2014-06-18 12:30:00,28.87,28.87,28.84,28.85,3400.0,19.5607,19.5607,19.5404,19.5472,3400.0
2014-06-18 12:35:00,28.85,28.86,28.8,28.8,13900.0,19.5472,19.554,19.5133,19.5133,13900.0
2014-06-18 12:40:00,28.8,28.81,28.78,28.81,5200.0,19.5133,19.5201,19.4997,19.5201,5200.0
2014-06-18 12:45:00,28.81,28.84,28.8,28.81,15500.0,19.5201,19.5404,19.5133,19.5201,15500.0
2014-06-18 12:50:00,28.83,28.83,28.77,28.82,48400.0,19.5336,19.5336,19.493,19.5269,48400.0
2014-06-18 12:55:00,28.82,28.83,28.81,28.82,10400.0,19.5269,19.5336,19.5201,19.5269,10400.0
2014-06-18 13:00:00,28.83,28.84,28.8,28.8,10100.0,19.5336,19.5404,19.5133,19.5133,10100.0
2014-06-18 13:05:00,28.81,28.81,28.77,28.78,19100.0,19.5201,19.5201,19.493,19.4997,19100.0
2014-06-18 13:10:00,28.78,28.82,28.75,28.81,31200.0,19.4997,19.5269,19.4794,19.5201,31200.0
2014-06-18 13:15:00,28.81,28.82,28.78,28.78,13200.0,19.5201,19.5269,19.4997,19.4997,13200.0
2014-06-18 13:20:00,28.78,28.82,28.76,28.81,21300.0,19.4997,19.5269,19.4862,19.5201,21300.0
2014-06-18 13:25:00,28.81,28.83,28.79,28.79,9900.0,19.5201,19.5336,19.5065,19.5065,9900.0
2014-06-18 13:30:00,28.79,28.8,28.78,28.79,17800.0,19.5065,19.5133,19.4997,19.5065,17800.0
2014-06-18 13:35:00,28.79,28.83,28.78,28.79,45800.0,19.5065,19.5336,19.4997,19.5065,45800.0
2014-06-18 13:40:00,28.78,28.8,28.77,28.78,12200.0,19.4997,19.5133,19.493,19.4997,12200.0
2014-06-18 13:45:00,28.78,28.81,28.78,28.8,17600.0,19.4997,19.5201,19.4997,19.5133,17600.0
2014-06-18 13:50:00,28.8,28.89,28.8,28.88,24300.0,19.5133,19.5743,19.5133,19.5675,24300.0
2014-06-18 13:55:00,28.87,28.9,28.86,28.88,22200.0,19.5607,19.5811,19.554,19.5675,22200.0
2014-06-18 14:00:00,28.87,29.02,28.85,28.94,30300.0,19.5607,19.6624,19.5472,19.6082,30300.0
2014-06-18 14:05:00,28.94,28.98,28.86,28.98,25600.0,19.6082,19.6353,19.554,19.6353,25600.0
2014-06-18 14:10:00,28.98,29.03,28.96,29.02,15500.0,19.6353,19.6691,19.6217,19.6624,15500.0
2014-06-18 14:15:00,29.03,29.05,29.02,29.04,18500.0,19.6691,19.6827,19.6624,19.6759,18500.0
2014-06-18 14:20:00,29.04,29.08,29.04,29.06,22200.0,19.6759,19.703,19.6759,19.6895,22200.0
2014-06-18 14:25:00,29.05,29.06,28.99,29.01,47700.0,19.6827,19.6895,19.642,19.6556,47700.0
2014-06-18 14:30:00,29.01,29.07,29.01,29.03,20300.0,19.6556,19.6962,19.6556,19.6691,20300.0
2014-06-18 14:35:00,29.04,29.05,29.01,29.04,13500.0,19.6759,19.6827,19.6556,19.6759,13500.0
2014-06-18 14:40:00,29.03,29.04,28.96,29.01,42300.0,19.6691,19.6759,19.6217,19.6556,42300.0
2014-06-18 14:45:00,29.01,29.02,28.98,28.99,15400.0,19.6556,19.6624,19.6353,19.642,15400.0
2014-06-18 14:50:00,29.0,29.0,28.95,28.99,32100.0,19.6488,19.6488,19.6149,19.642,32100.0
2014-06-18 14:55:00,28.99,29.04,28.99,29.04,19800.0,19.642,19.6759,19.642,19.6759,19800.0
2014-06-18 15:00:00,29.04,29.05,29.02,29.05,15800.0,19.6759,19.6827,19.6624,19.6827,15800.0
2014-06-18 15:05:00,29.04,29.1,29.04,29.09,20800.0,19.6759,19.7166,19.6759,19.7098,20800.0
2014-06-18 15:10:00,29.09,29.1,29.05,29.06,29000.0,19.7098,19.7166,19.6827,19.6895,29000.0
2014-06-18 15:15:00,29.06,29.09,29.06,29.08,24400.0,19.6895,19.7098,19.6895,19.703,24400.0
2014-06-18 15:20:00,29.08,29.08,29.01,29.02,94900.0,19.703,19.703,19.6556,19.6624,94900.0
2014-06-18 15:25:00,29.02,29.06,28.99,29.06,79900.0,19.6624,19.6895,19.642,19.6895,79900.0
2014-06-18 15:30:00,29.06,29.07,29.04,29.07,21700.0,19.6895,19.6962,19.6759,19.6962,21700.0
2014-06-18 15:35:00,29.07,29.11,29.07,29.1,25300.0,19.6962,19.7233,19.6962,19.7166,25300.0
2014-06-18 15:40:00,29.1,29.14,29.09,29.12,37800.0,19.7166,19.7437,19.7098,19.7301,37800.0
2014-06-18 15:45:00,29.12,29.14,29.11,29.12,59000.0,19.7301,19.7437,19.7233,19.7301,59000.0
2014-06-18 15:50:00,29.13,29.13,29.11,29.12,53900.0,19.7369,19.7369,19.7233,19.7301,53900.0
2014-06-18 15:55:00,29.12,29.12,29.09,29.1,126300.0,19.7301,19.7301,19.7098,19.7166,126300.0
2014-06-19 09:30:00,29.08,29.2,29.02,29.2,38600.0,19.703,19.7843,19.6624,19.7843,38600.0
2014-06-19 09:35:00,29.18,29.21,29.14,29.14,15200.0,19.7708,19.7911,19.7437,19.7437,15200.0
2014-06-19 09:40:00,29.16,29.19,29.13,29.17,37900.0,19.7572,19.7775,19.7369,19.764,37900.0
2014-06-19 09:45:00,29.17,29.2,29.15,29.2,67800.0,19.764,19.7843,19.7504,19.7843,67800.0
2014-06-19 09:50:00,29.2,29.21,29.12,29.16,37500.0,19.7843,19.7911,19.7301,19.7572,37500.0
2014-06-19 09:55:00,29.16,29.16,29.09,29.1,12700.0,19.7572,19.7572,19.7098,19.7166,12700.0
2014-06-19 10:00:00,29.09,29.12,29.0,29.02,43500.0,19.7098,19.7301,19.6488,19.6624,43500.0
2014-06-19 10:05:00,29.02,29.04,28.98,29.02,15200.0,19.6624,19.6759,19.6353,19.6624,15200.0
2014-06-19 10:10:00,29.02,29.07,29.01,29.07,16300.0,19.6624,19.6962,19.6556,19.6962,16300.0
2014-06-19 10:15:00,29.07,29.1,29.04,29.06,24100.0,19.6962,19.7166,19.6759,19.6895,24100.0
2014-06-19 10:20:00,29.05,29.05,29.0,29.0,17300.0,19.6827,19.6827,19.6488,19.6488,17300.0
2014-06-19 10:25:00,28.99,29.09,28.98,29.08,18300.0,19.642,19.7098,19.6353,19.703,18300.0
2014-06-19 10:30:00,29.09,29.13,29.07,29.13,15200.0,19.7098,19.7369,19.6962,19.7369,15200.0
2014-06-19 10:35:00,29.13,29.15,29.09,29.11,27300.0,19.7369,19.7504,19.7098,19.7233,27300.0
2014-06-19 10:40:00,29.11,29.14,29.08,29.13,18500.0,19.7233,19.7437,19.703,19.7369,18500.0
2014-06-19 10:45:00,29.12,29.16,29.12,29.14,12800.0,19.7301,19.7572,19.7301,19.7437,12800.0
2014-06-19 10:50:00,29.14,29.14,29.09,29.13,12900.0,19.7437,19.7437,19.7098,19.7369,12900.0
2014-06-19 10:55:00,29.13,29.13,29.08,29.1,18700.0,19.7369,19.7369,19.703,19.7166,18700.0
2014-06-19 11:00:00,29.1,29.12,29.08,29.08,18300.0,19.7166,19.7301,19.703,19.703,18300.0
2014-06-19 11:05:00,29.08,29.1,29.04,29.05,17000.0,19.703,19.7166,19.6759,19.6827,17000.0
2014-06-19 11:10:00,29.05,29.05,29.01,29.02,15600.0,19.6827,19.6827,19.6556,19.6624,15600.0
2014-06-19 11:15:00,29.03,29.06,29.02,29.04,17200.0,19.6691,19.6895,19.6624,19.6759,17200.0
2014-06-19 11:20:00,29.05,29.08,29.03,29.05,12500.0,19.6827,19.703,19.6691,19.6827,12500.0
2014-06-19 11:25:00,29.06,29.09,29.04,29.04,11500.0,19.6895,19.7098,19.6759,19.6759,11500.0
2014-06-19 11:30:00,29.03,29.06,29.02,29.05,19000.0,19.6691,19.6895,19.6624,19.6827,19000.0
2014-06-19 11:35:00,29.06,29.11,29.06,29.1,19800.0,19.6895,19.7233,19.6895,19.7166,19800.0
2014-06-19 11:40:00,29.1,29.12,29.08,29.1,25400.0,19.7166,19.7301,19.703,19.7166,25400.0
2014-06-19 11:45:00,29.09,29.13,29.09,29.11,11800.0,19.7098,19.7369,19.7098,19.7233,11800.0
2014-06-19 11:50:00,29.1,29.13,29.08,29.08,26100.0,19.7166,19.7369,19.703,19.703,26100.0
2014-06-19 11:55:00,29.09,29.11,29.08,29.11,8300.0,19.7098,19.7233,19.703,19.7233,8300.0
2014-06-19 12:00:00,29.11,29.12,29.09,29.1,28000.0,19.7233,19.7301,19.7098,19.7166,28000.0
2014-06-19 12:05:00,29.1,29.12,29.08,29.1,11900.0,19.7166,19.7301,19.703,19.7166,11900.0
2014-06-19 12:10:00,29.1,29.1,29.04,29.05,15800.0,19.7166,19.7166,19.6759,19.6827,15800.0
2014-06-19 12:15:00,29.04,29.05,29.02,29.04,14500.0,19.6759,19.6827,19.6624,19.6759,14500.0
2014-06-19 12:20:00,29.04,29.06,29.02,29.05,13300.0,19.6759,19.6895,19.6624,19.6827,13300.0
2014-06-19 12:25:00,29.04,29.07,29.03,29.03,7300.0,19.6759,19.6962,19.6691,19.6691,7300.0
2014-06-19 12:30:00,29.03,29.04,29.02,29.04,11500.0,19.6691,19.6759,19.6624,19.6759,11500.0
2014-06-19 12:35:00,29.04,29.04,28.97,29.0,16100.0,19.6759,19.6759,19.6285,19.6488,16100.0
2014-06-19 12:40:00,29.0,29.0,28.95,28.96,16700.0,19.6488,19.6488,19.6149,19.6217,16700.0
2014-06-19 12:45:00,28.97,28.97,28.95,28.96,7600.0,19.6285,19.6285,19.6149,19.6217,7600.0
2014-06-19 12:50:00,28.95,28.96,28.89,28.92,22800.0,19.6149,19.6217,19.5743,19.5946,22800.0
2014-06-19 12:55:00,28.91,28.93,28.89,28.9,95500.0,19.5878,19.6014,19.5743,19.5811,95500.0
2014-06-19 13:00:00,28.9,28.9,28.87,28.89,20500.0,19.5811,19.5811,19.5607,19.5743,20500.0
2014-06-19 13:05:00,28.88,28.91,28.87,28.87,21000.0,19.5675,19.5878,19.5607,19.5607,21000.0
2014-06-19 13:10:00,28.88,28.89,28.83,28.83,33700.0,19.5675,19.5743,19.5336,19.5336,33700.0
2014-06-19 13:15:00,28.83,28.86,28.81,28.83,51300.0,19.5336,19.554,19.5201,19.5336,51300.0
2014-06-19 13:20:00,28.82,28.84,28.8,28.82,27300.0,19.5269,19.5404,19.5133,19.5269,27300.0
2014-06-19 13:25:00,28.83,28.87,28.82,28.86,38500.0,19.5336,19.5607,19.5269,19.554,38500.0
2014-06-19 13:30:00,28.85,28.86,28.82,28.84,36300.0,19.5472,19.554,19.5269,19.5404,36300.0
2014-06-19 13:35:00,28.84,28.86,28.83,28.84,14600.0,19.5404,19.554,19.5336,19.5404,14600.0
2014-06-19 13:40:00,28.84,28.86,28.8,28.83,32200.0,19.5404,19.554,19.5133,19.5336,32200.0
2014-06-19 13:45:00,28.83,28.85,28.81,28.85,41100.0,19.5336,19.5472,19.5201,19.5472,41100.0
2014-06-19 13:50:00,28.85,28.86,28.82,28.83,35000.0,19.5472,19.554,19.5269,19.5336,35000.0
2014-06-19 13:55:00,28.84,28.87,28.83,28.86,22500.0,19.5404,19.5607,19.5336,19.554,22500.0
2014-06-19 14:00:00,28.86,28.88,28.84,28.88,14800.0,19.554,19.5675,19.5404,19.5675,14800.0
2014-06-19 14:05:00,28.88,28.89,28.87,28.89,14900.0,19.5675,19.5743,19.5607,19.5743,14900.0
2014-06-19 14:10:00,28.88,28.93,28.88,28.93,20000.0,19.5675,19.6014,19.5675,19.6014,20000.0
2014-06-19 14:15:00,28.93,28.95,28.92,28.93,14600.0,19.6014,19.6149,19.5946,19.6014,14600.0
2014-06-19 14:20:00,28.93,28.97,28.91,28.94,24900.0,19.6014,19.6285,19.5878,19.6082,24900.0
2014-06-19 14:25:00,28.94,28.96,28.94,28.94,5800.0,19.6082,19.6217,19.6082,19.6082,5800.0
2014-06-19 14:30:00,28.93,28.94,28.88,28.89,28200.0,19.6014,19.6082,19.5675,19.5743,28200.0
2014-06-19 14:35:00,28.9,28.91,28.89,28.91,16000.0,19.5811,19.5878,19.5743,19.5878,16000.0
2014-06-19 14:40:00,28.91,28.91,28.87,28.88,27100.0,19.5878,19.5878,19.5607,19.5675,27100.0
2014-06-19 14:45:00,28.87,28.88,28.84,28.85,44400.0,19.5607,19.5675,19.5404,19.5472,44400.0
2014-06-19 14:50:00,28.86,28.86,28.81,28.81,19800.0,19.554,19.554,19.5201,19.5201,19800.0
2014-06-19 14:55:00,28.82,28.83,28.8,28.81,25200.0,19.5269,19.5336,19.5133,19.5201,25200.0
2014-06-19 15:00:00,28.81,28.81,28.77,28.8,38400.0,19.5201,19.5201,19.493,19.5133,38400.0
2014-06-19 15:05:00,28.79,28.8,28.77,28.8,14200.0,19.5065,19.5133,19.493,19.5133,14200.0
2014-06-19 15:10:00,28.8,28.81,28.79,28.8,18400.0,19.5133,19.5201,19.5065,19.5133,18400.0
2014-06-19 15:15:00,28.8,28.81,28.78,28.79,22300.0,19.5133,19.5201,19.4997,19.5065,22300.0
2014-06-19 15:20:00,28.78,28.8,28.76,28.78,53600.0,19.4997,19.5133,19.4862,19.4997,53600.0
2014-06-19 15:25:00,28.79,28.83,28.78,28.83,24400.0,19.5065,19.5336,19.4997,19.5336,24400.0
2014-06-19 15:30:00,28.83,28.85,28.81,28.84,39700.0,19.5336,19.5472,19.5201,19.5404,39700.0
2014-06-19 15:35:00,28.84,28.88,28.84,28.88,57100.0,19.5404,19.5675,19.5404,19.5675,57100.0
2014-06-19 15:40:00,28.88,28.89,28.87,28.89,37700.0,19.5675,19.5743,19.5607,19.5743,37700.0
2014-06-19 15:45:00,28.89,28.9,28.84,28.89,131600.0,19.5743,19.5811,19.5404,19.5743,131600.0
2014-06-19 15:50:00,28.88,28.92,28.88,28.92,100600.0,19.5675,19.5946,19.5675,19.5946,100600.0
2014-06-19 15:55:00,28.92,28.93,28.9,28.92,156900.0,19.5946,19.6014,19.5811,19.5946,156900.0
2014-06-20 09:30:00,28.93,29.09,28.93,29.03,339000.0,19.6014,19.7098,19.6014,19.6691,339000.0
2014-06-20 09:35:00,29.04,29.04,28.91,28.92,15800.0,19.6759,19.6759,19.5878,19.5946,15800.0
2014-06-20 09:40:00,28.92,28.92,28.81,28.84,28300.0,19.5946,19.5946,19.5201,19.5404,28300.0
2014-06-20 09:45:00,28.85,28.89,28.8,28.8,74300.0,19.5472,19.5743,19.5133,19.5133,74300.0
2014-06-20 09:50:00,28.8,28.8,28.77,28.77,36400.0,19.5133,19.5133,19.493,19.493,36400.0
2014-06-20 09:55:00,28.78,28.78,28.68,28.75,36600.0,19.4997,19.4997,19.432,19.4794,36600.0
2014-06-20 10:00:00,28.75,28.76,28.69,28.73,23900.0,19.4794,19.4862,19.4388,19.4659,23900.0
2014-06-20 10:05:00,28.72,28.76,28.7,28.71,23400.0,19.4591,19.4862,19.4455,19.4523,23400.0
2014-06-20 10:10:00,28.71,28.8,28.71,28.76,26400.0,19.4523,19.5133,19.4523,19.4862,26400.0
2014-06-20 10:15:00,28.76,28.79,28.68,28.69,26300.0,19.4862,19.5065,19.432,19.4388,26300.0
2014-06-20 10:20:00,28.69,28.69,28.62,28.63,40600.0,19.4388,19.4388,19.3913,19.3981,40600.0
2014-06-20 10:25:00,28.64,28.64,28.58,28.58,38800.0,19.4049,19.4049,19.3642,19.3642,38800.0
2014-06-20 10:30:00,28.59,28.68,28.59,28.67,13700.0,19.371,19.432,19.371,19.4252,13700.0
2014-06-20 10:35:00,28.68,28.71,28.66,28.68,56900.0,19.432,19.4523,19.4184,19.432,56900.0
2014-06-20 10:40:00,28.69,28.7,28.66,28.67,72300.0,19.4388,19.4455,19.4184,19.4252,72300.0
2014-06-20 10:45:00,28.67,28.67,28.62,28.62,15600.0,19.4252,19.4252,19.3913,19.3913,15600.0
2014-06-20 10:50:00,28.63,28.64,28.57,28.59,130700.0,19.3981,19.4049,19.3575,19.371,130700.0
2014-06-20 10:55:00,28.59,28.61,28.57,28.59,47100.0,19.371,19.3846,19.3575,19.371,47100.0
2014-06-20 11:00:00,28.59,28.6,28.57,28.58,47300.0,19.371,19.3778,19.3575,19.3642,47300.0
2014-06-20 11:05:00,28.57,28.58,28.55,28.56,26400.0,19.3575,19.3642,19.3439,19.3507,26400.0
2014-06-20 11:10:00,28.56,28.57,28.53,28.55,26200.0,19.3507,19.3575,19.3304,19.3439,26200.0
2014-06-20 11:15:00,28.55,28.56,28.53,28.53,27100.0,19.3439,19.3507,19.3304,19.3304,27100.0
2014-06-20 11:20:00,28.52,28.53,28.46,28.46,29400.0,19.3236,19.3304,19.2829,19.2829,29400.0
2014-06-20 11:25:00,28.47,28.49,28.46,28.46,31300.0,19.2897,19.3033,19.2829,19.2829,31300.0
2014-06-20 11:30:00,28.47,28.51,28.46,28.51,10900.0,19.2897,19.3168,19.2829,19.3168,10900.0
2014-06-20 11:35:00,28.5,28.55,28.5,28.55,12600.0,19.31,19.3439,19.31,19.3439,12600.0
2014-06-20 11:40:00,28.55,28.55,28.46,28.46,21800.0,19.3439,19.3439,19.2829,19.2829,21800.0
2014-06-20 11:45:00,28.46,28.47,28.4,28.41,27700.0,19.2829,19.2897,19.2423,19.2491,27700.0
2014-06-20 11:50:00,28.42,28.43,28.4,28.42,10000.0,19.2558,19.2626,19.2423,19.2558,10000.0
2014-06-20 11:55:00,28.43,28.44,28.39,28.39,42500.0,19.2626,19.2694,19.2355,19.2355,42500.0
2014-06-20 12:00:00,28.4,28.4,28.37,28.4,26800.0,19.2423,19.2423,19.222,19.2423,26800.0
2014-06-20 12:05:00,28.41,28.41,28.38,28.4,131800.0,19.2491,19.2491,19.2287,19.2423,131800.0
2014-06-20 12:10:00,28.39,28.45,28.39,28.45,23300.0,19.2355,19.2762,19.2355,19.2762,23300.0
2014-06-20 12:15:00,28.47,28.5,28.46,28.5,15800.0,19.2897,19.31,19.2829,19.31,15800.0
2014-06-20 12:20:00,28.51,28.54,28.51,28.53,13700.0,19.3168,19.3371,19.3168,19.3304,13700.0
2014-06-20 12:25:00,28.54,28.54,28.49,28.49,28900.0,19.3371,19.3371,19.3033,19.3033,28900.0
2014-06-20 12:30:00,28.49,28.5,28.47,28.47,12500.0,19.3033,19.31,19.2897,19.2897,12500.0
2014-06-20 12:35:00,28.47,28.49,28.45,28.46,20900.0,19.2897,19.3033,19.2762,19.2829,20900.0
2014-06-20 12:40:00,28.46,28.48,28.45,28.48,9100.0,19.2829,19.2965,19.2762,19.2965,9100.0
2014-06-20 12:45:00,28.48,28.53,28.45,28.53,76600.0,19.2965,19.3304,19.2762,19.3304,76600.0
2014-06-20 12:50:00,28.52,28.56,28.52,28.53,135100.0,19.3236,19.3507,19.3236,19.3304,135100.0
2014-06-20 12:55:00,28.54,28.54,28.48,28.49,36600.0,19.3371,19.3371,19.2965,19.3033,36600.0
2014-06-20 13:00:00,28.49,28.49,28.45,28.45,10800.0,19.3033,19.3033,19.2762,19.2762,10800.0
2014-06-20 13:05:00,28.45,28.5,28.45,28.49,20300.0,19.2762,19.31,19.2762,19.3033,20300.0
2014-06-20 13:10:00,28.5,28.55,28.49,28.54,20600.0,19.31,19.3439,19.3033,19.3371,20600.0
2014-06-20 13:15:00,28.54,28.55,28.51,28.52,24300.0,19.3371,19.3439,19.3168,19.3236,24300.0
2014-06-20 13:20:00,28.51,28.52,28.47,28.48,13200.0,19.3168,19.3236,19.2897,19.2965,13200.0
2014-06-20 13:25:00,28.47,28.48,28.43,28.43,13900.0,19.2897,19.2965,19.2626,19.2626,13900.0
2014-06-20 13:30:00,28.43,28.43,28.39,28.39,25100.0,19.2626,19.2626,19.2355,19.2355,25100.0
2014-06-20 13:35:00,28.4,28.45,28.39,28.43,35800.0,19.2423,19.2762,19.2355,19.2626,35800.0
2014-06-20 13:40:00,28.42,28.43,28.42,28.42,8500.0,19.2558,19.2626,19.2558,19.2558,8500.0
2014-06-20 13:45:00,28.43,28.45,28.38,28.38,28800.0,19.2626,19.2762,19.2287,19.2287,28800.0
2014-06-20 13:50:00,28.39,28.42,28.39,28.42,31300.0,19.2355,19.2558,19.2355,19.2558,31300.0
2014-06-20 13:55:00,28.41,28.44,28.4,28.41,33100.0,19.2491,19.2694,19.2423,19.2491,33100.0
2014-06-20 14:00:00,28.41,28.43,28.4,28.4,42000.0,19.2491,19.2626,19.2423,19.2423,42000.0
2014-06-20 14:05:00,28.4,28.44,28.4,28.44,17300.0,19.2423,19.2694,19.2423,19.2694,17300.0
2014-06-20 14:10:00,28.43,28.44,28.4,28.41,19800.0,19.2626,19.2694,19.2423,19.2491,19800.0
2014-06-20 14:15:00,28.41,28.41,28.4,28.41,9200.0,19.2491,19.2491,19.2423,19.2491,9200.0
2014-06-20 14:20:00,28.41,28.41,28.38,28.39,37200.0,19.2491,19.2491,19.2287,19.2355,37200.0
2014-06-20 14:25:00,28.39,28.41,28.39,28.4,15300.0,19.2355,19.2491,19.2355,19.2423,15300.0
2014-06-20 14:30:00,28.4,28.4,28.38,28.38,8100.0,19.2423,19.2423,19.2287,19.2287,8100.0
2014-06-20 14:35:00,28.39,28.41,28.39,28.4,19800.0,19.2355,19.2491,19.2355,19.2423,19800.0
2014-06-20 14:40:00,28.41,28.41,28.4,28.41,23900.0,19.2491,19.2491,19.2423,19.2491,23900.0
2014-06-20 14:45:00,28.41,28.41,28.36,28.36,25000.0,19.2491,19.2491,19.2152,19.2152,25000.0
2014-06-20 14:50:00,28.36,28.37,28.36,28.37,5800.0,19.2152,19.222,19.2152,19.222,5800.0
2014-06-20 14:55:00,28.37,28.37,28.31,28.32,38300.0,19.222,19.222,19.1813,19.1881,38300.0
2014-06-20 15:00:00,28.31,28.32,28.27,28.31,82300.0,19.1813,19.1881,19.1542,19.1813,82300.0
2014-06-20 15:05:00,28.31,28.31,28.28,28.29,39500.0,19.1813,19.1813,19.161,19.1678,39500.0
2014-06-20 15:10:00,28.29,28.3,28.28,28.28,27800.0,19.1678,19.1745,19.161,19.161,27800.0
2014-06-20 15:15:00,28.27,28.3,28.27,28.28,50200.0,19.1542,19.1745,19.1542,19.161,50200.0
2014-06-20 15:20:00,28.29,28.29,28.26,28.27,41800.0,19.1678,19.1678,19.1474,19.1542,41800.0
2014-06-20 15:25:00,28.27,28.27,28.26,28.27,32000.0,19.1542,19.1542,19.1474,19.1542,32000.0
2014-06-20 15:30:00,28.27,28.3,28.26,28.3,61400.0,19.1542,19.1745,19.1474,19.1745,61400.0
2014-06-20 15:35:00,28.3,28.3,28.28,28.29,43600.0,19.1745,19.1745,19.161,19.1678,43600.0
2014-06-20 15:40:00,28.28,28.31,28.28,28.29,104600.0,19.161,19.1813,19.161,19.1678,104600.0
2014-06-20 15:45:00,28.3,28.3,28.29,28.3,103000.0,19.1745,19.1745,19.1678,19.1745,103000.0
2014-06-20 15:50:00,28.3,28.33,28.3,28.32,171900.0,19.1745,19.1949,19.1745,19.1881,171900.0
2014-06-20 15:55:00,28.32,28.34,28.29,28.3,498800.0,19.1881,19.2016,19.1678,19.1745,498800.0
2014-06-23 09:30:00,28.41,28.41,28.11,28.27,111200.0,19.2491,19.2491,19.0458,19.1542,111200.0
2014-06-23 09:35:00,28.29,28.29,28.21,28.26,33700.0,19.1678,19.1678,19.1135,19.1474,33700.0
2014-06-23 09:40:00,28.27,28.32,28.26,28.32,11600.0,19.1542,19.1881,19.1474,19.1881,11600.0
2014-06-23 09:45:00,28.32,28.32,28.26,28.28,29700.0,19.1881,19.1881,19.1474,19.161,29700.0
2014-06-23 09:50:00,28.27,28.34,28.24,28.32,66500.0,19.1542,19.2016,19.1339,19.1881,66500.0
2014-06-23 09:55:00,28.32,28.36,28.32,28.34,38100.0,19.1881,19.2152,19.1881,19.2016,38100.0
2014-06-23 10:00:00,28.35,28.39,28.33,28.35,37400.0,19.2084,19.2355,19.1949,19.2084,37400.0
2014-06-23 10:05:00,28.35,28.36,28.3,28.36,24200.0,19.2084,19.2152,19.1745,19.2152,24200.0
2014-06-23 10:10:00,28.35,28.38,28.29,28.38,22300.0,19.2084,19.2287,19.1678,19.2287,22300.0
2014-06-23 10:15:00,28.38,28.39,28.34,28.34,35900.0,19.2287,19.2355,19.2016,19.2016,35900.0
2014-06-23 10:20:00,28.33,28.37,28.33,28.35,26200.0,19.1949,19.222,19.1949,19.2084,26200.0
2014-06-23 10:25:00,28.35,28.43,28.35,28.43,55700.0,19.2084,19.2626,19.2084,19.2626,55700.0
2014-06-23 10:30:00,28.43,28.52,28.43,28.5,25200.0,19.2626,19.3236,19.2626,19.31,25200.0
2014-06-23 10:35:00,28.49,28.57,28.49,28.51,33000.0,19.3033,19.3575,19.3033,19.3168,33000.0
2014-06-23 10:40:00,28.51,28.51,28.44,28.46,30200.0,19.3168,19.3168,19.2694,19.2829,30200.0
2014-06-23 10:45:00,28.46,28.51,28.45,28.45,16900.0,19.2829,19.3168,19.2762,19.2762,16900.0
2014-06-23 10:50:00,28.45,28.47,28.43,28.44,36000.0,19.2762,19.2897,19.2626,19.2694,36000.0
2014-06-23 10:55:00,28.44,28.45,28.41,28.43,48000.0,19.2694,19.2762,19.2491,19.2626,48000.0
2014-06-23 11:00:00,28.43,28.46,28.43,28.44,13800.0,19.2626,19.2829,19.2626,19.2694,13800.0
2014-06-23 11:05:00,28.45,28.48,28.41,28.43,45100.0,19.2762,19.2965,19.2491,19.2626,45100.0
2014-06-23 11:10:00,28.43,28.44,28.39,28.39,18400.0,19.2626,19.2694,19.2355,19.2355,18400.0
2014-06-23 11:15:00,28.41,28.47,28.4,28.47,10400.0,19.2491,19.2897,19.2423,19.2897,10400.0
2014-06-23 11:20:00,28.47,28.51,28.44,28.51,7400.0,19.2897,19.3168,19.2694,19.3168,7400.0
2014-06-23 11:25:00,28.51,28.52,28.46,28.46,19100.0,19.3168,19.3236,19.2829,19.2829,19100.0
2014-06-23 11:30:00,28.46,28.52,28.46,28.52,20500.0,19.2829,19.3236,19.2829,19.3236,20500.0
2014-06-23 11:35:00,28.52,28.56,28.52,28.56,26400.0,19.3236,19.3507,19.3236,19.3507,26400.0
2014-06-23 11:40:00,28.55,28.59,28.55,28.59,24000.0,19.3439,19.371,19.3439,19.371,24000.0
2014-06-23 11:45:00,28.59,28.59,28.54,28.56,18200.0,19.371,19.371,19.3371,19.3507,18200.0
2014-06-23 11:50:00,28.55,28.6,28.55,28.58,17100.0,19.3439,19.3778,19.3439,19.3642,17100.0
2014-06-23 11:55:00,28.58,28.58,28.56,28.58,12400.0,19.3642,19.3642,19.3507,19.3642,12400.0
2014-06-23 12:00:00,28.57,28.58,28.52,28.52,37400.0,19.3575,19.3642,19.3236,19.3236,37400.0
2014-06-23 12:05:00,28.52,28.52,28.5,28.52,45000.0,19.3236,19.3236,19.31,19.3236,45000.0
2014-06-23 12:10:00,28.52,28.54,28.51,28.54,17700.0,19.3236,19.3371,19.3168,19.3371,17700.0
2014-06-23 12:15:00,28.53,28.54,28.51,28.53,16600.0,19.3304,19.3371,19.3168,19.3304,16600.0
2014-06-23 12:20:00,28.53,28.53,28.52,28.52,5800.0,19.3304,19.3304,19.3236,19.3236,5800.0
2014-06-23 12:25:00,28.53,28.54,28.52,28.54,9900.0,19.3304,19.3371,19.3236,19.3371,9900.0
2014-06-23 12:30:00,28.54,28.54,28.51,28.51,15000.0,19.3371,19.3371,19.3168,19.3168,15000.0
2014-06-23 12:35:00,28.51,28.51,28.45,28.46,23600.0,19.3168,19.3168,19.2762,19.2829,23600.0
2014-06-23 12:40:00,28.46,28.48,28.45,28.45,18900.0,19.2829,19.2965,19.2762,19.2762,18900.0
2014-06-23 12:45:00,28.45,28.48,28.43,28.46,22100.0,19.2762,19.2965,19.2626,19.2829,22100.0
2014-06-23 12:50:00,28.46,28.47,28.44,28.47,12500.0,19.2829,19.2897,19.2694,19.2897,12500.0
2014-06-23 12:55:00,28.48,28.49,28.43,28.43,6800.0,19.2965,19.3033,19.2626,19.2626,6800.0
2014-06-23 13:00:00,28.44,28.47,28.44,28.46,8000.0,19.2694,19.2897,19.2694,19.2829,8000.0
2014-06-23 13:05:00,28.45,28.45,28.43,28.44,15600.0,19.2762,19.2762,19.2626,19.2694,15600.0
2014-06-23 13:10:00,28.44,28.45,28.41,28.43,8700.0,19.2694,19.2762,19.2491,19.2626,8700.0
2014-06-23 13:15:00,28.44,28.44,28.38,28.38,25900.0,19.2694,19.2694,19.2287,19.2287,25900.0
2014-06-23 13:20:00,28.38,28.43,28.38,28.39,16100.0,19.2287,19.2626,19.2287,19.2355,16100.0
2014-06-23 13:25:00,28.39,28.41,28.39,28.4,15300.0,19.2355,19.2491,19.2355,19.2423,15300.0
2014-06-23 13:30:00,28.4,28.4,28.35,28.38,23100.0,19.2423,19.2423,19.2084,19.2287,23100.0
2014-06-23 13:35:00,28.37,28.38,28.36,28.37,12700.0,19.222,19.2287,19.2152,19.222,12700.0
2014-06-23 13:40:00,28.36,28.4,28.36,28.37,6900.0,19.2152,19.2423,19.2152,19.222,6900.0
2014-06-23 13:45:00,28.38,28.4,28.37,28.38,12600.0,19.2287,19.2423,19.222,19.2287,12600.0
2014-06-23 13:50:00,28.38,28.43,28.38,28.43,14800.0,19.2287,19.2626,19.2287,19.2626,14800.0
2014-06-23 13:55:00,28.43,28.47,28.42,28.46,9800.0,19.2626,19.2897,19.2558,19.2829,9800.0
2014-06-23 14:00:00,28.47,28.5,28.47,28.47,26100.0,19.2897,19.31,19.2897,19.2897,26100.0
2014-06-23 14:05:00,28.47,28.51,28.47,28.51,13100.0,19.2897,19.3168,19.2897,19.3168,13100.0
2014-06-23 14:10:00,28.51,28.55,28.5,28.53,43600.0,19.3168,19.3439,19.31,19.3304,43600.0
2014-06-23 14:15:00,28.52,28.53,28.52,28.53,17700.0,19.3236,19.3304,19.3236,19.3304,17700.0
2014-06-23 14:20:00,28.53,28.53,28.51,28.53,21000.0,19.3304,19.3304,19.3168,19.3304,21000.0
2014-06-23 14:25:00,28.52,28.53,28.5,28.51,14300.0,19.3236,19.3304,19.31,19.3168,14300.0
2014-06-23 14:30:00,28.52,28.54,28.52,28.52,13100.0,19.3236,19.3371,19.3236,19.3236,13100.0
2014-06-23 14:35:00,28.52,28.54,28.5,28.5,11800.0,19.3236,19.3371,19.31,19.31,11800.0
2014-06-23 14:40:00,28.51,28.52,28.5,28.5,18400.0,19.3168,19.3236,19.31,19.31,18400.0
2014-06-23 14:45:00,28.51,28.53,28.51,28.52,16700.0,19.3168,19.3304,19.3168,19.3236,16700.0
2014-06-23 14:50:00,28.51,28.55,28.51,28.55,26300.0,19.3168,19.3439,19.3168,19.3439,26300.0
2014-06-23 14:55:00,28.55,28.62,28.55,28.62,35200.0,19.3439,19.3913,19.3439,19.3913,35200.0
2014-06-23 15:00:00,28.62,28.63,28.59,28.59,28300.0,19.3913,19.3981,19.371,19.371,28300.0
2014-06-23 15:05:00,28.6,28.6,28.58,28.59,10600.0,19.3778,19.3778,19.3642,19.371,10600.0
2014-06-23 15:10:00,28.59,28.6,28.58,28.6,21700.0,19.371,19.3778,19.3642,19.3778,21700.0
2014-06-23 15:15:00,28.6,28.61,28.59,28.6,13900.0,19.3778,19.3846,19.371,19.3778,13900.0
2014-06-23 15:20:00,28.6,28.61,28.58,28.58,30200.0,19.3778,19.3846,19.3642,19.3642,30200.0
2014-06-23 15:25:00,28.58,28.6,28.57,28.59,19300.0,19.3642,19.3778,19.3575,19.371,19300.0
2014-06-23 15:30:00,28.6,28.6,28.55,28.55,20400.0,19.3778,19.3778,19.3439,19.3439,20400.0
2014-06-23 15:35:00,28.55,28.57,28.55,28.57,27200.0,19.3439,19.3575,19.3439,19.3575,27200.0
2014-06-23 15:40:00,28.57,28.57,28.55,28.57,39600.0,19.3575,19.3575,19.3439,19.3575,39600.0
2014-06-23 15:45:00,28.57,28.58,28.57,28.58,36900.0,19.3575,19.3642,19.3575,19.3642,36900.0
2014-06-23 15:50:00,28.57,28.58,28.54,28.55,76800.0,19.3575,19.3642,19.3371,19.3439,76800.0
2014-06-23 15:55:00,28.55,28.58,28.55,28.58,145100.0,19.3439,19.3642,19.3439,19.3642,145100.0
2014-06-24 09:30:00,28.9,29.2,28.79,29.07,204200.0,19.5811,19.7843,19.5065,19.6962,204200.0
2014-06-24 09:35:00,29.09,29.27,29.09,29.2,146600.0,19.7098,19.8317,19.7098,19.7843,146600.0
2014-06-24 09:40:00,29.2,29.2,29.08,29.16,57900.0,19.7843,19.7843,19.703,19.7572,57900.0
2014-06-24 09:45:00,29.16,29.2,29.1,29.1,48500.0,19.7572,19.7843,19.7166,19.7166,48500.0
2014-06-24 09:50:00,29.11,29.11,29.0,29.07,38400.0,19.7233,19.7233,19.6488,19.6962,38400.0
2014-06-24 09:55:00,29.07,29.1,29.0,29.03,32200.0,19.6962,19.7166,19.6488,19.6691,32200.0
2014-06-24 10:00:00,29.04,29.15,29.04,29.14,31800.0,19.6759,19.7504,19.6759,19.7437,31800.0
2014-06-24 10:05:00,29.15,29.23,29.12,29.23,53900.0,19.7504,19.8046,19.7301,19.8046,53900.0
2014-06-24 10:10:00,29.23,29.31,29.21,29.3,76700.0,19.8046,19.8588,19.7911,19.8521,76700.0
2014-06-24 10:15:00,29.3,29.32,29.28,29.31,45000.0,19.8521,19.8656,19.8385,19.8588,45000.0
2014-06-24 10:20:00,29.32,29.34,29.2,29.27,64600.0,19.8656,19.8792,19.7843,19.8317,64600.0
2014-06-24 10:25:00,29.28,29.34,29.25,29.29,23300.0,19.8385,19.8792,19.8182,19.8453,23300.0
2014-06-24 10:30:00,29.29,29.34,29.29,29.3,33600.0,19.8453,19.8792,19.8453,19.8521,33600.0
2014-06-24 10:35:00,29.3,29.34,29.27,29.3,39000.0,19.8521,19.8792,19.8317,19.8521,39000.0
2014-06-24 10:40:00,29.3,29.3,29.24,29.26,32700.0,19.8521,19.8521,19.8114,19.825,32700.0
2014-06-24 10:45:00,29.27,29.34,29.27,29.33,34400.0,19.8317,19.8792,19.8317,19.8724,34400.0
2014-06-24 10:50:00,29.33,29.34,29.26,29.29,44800.0,19.8724,19.8792,19.825,19.8453,44800.0
2014-06-24 10:55:00,29.29,29.33,29.26,29.31,37400.0,19.8453,19.8724,19.825,19.8588,37400.0
2014-06-24 11:00:00,29.31,29.33,29.29,29.3,30400.0,19.8588,19.8724,19.8453,19.8521,30400.0
2014-06-24 11:05:00,29.3,29.31,29.26,29.28,46300.0,19.8521,19.8588,19.825,19.8385,46300.0
2014-06-24 11:10:00,29.27,29.27,29.19,29.24,38300.0,19.8317,19.8317,19.7775,19.8114,38300.0
2014-06-24 11:15:00,29.24,29.26,29.23,29.24,11200.0,19.8114,19.825,19.8046,19.8114,11200.0
2014-06-24 11:20:00,29.23,29.27,29.22,29.27,17700.0,19.8046,19.8317,19.7979,19.8317,17700.0
2014-06-24 11:25:00,29.28,29.28,29.21,29.22,17900.0,19.8385,19.8385,19.7911,19.7979,17900.0
2014-06-24 11:30:00,29.22,29.25,29.22,29.25,16900.0,19.7979,19.8182,19.7979,19.8182,16900.0
2014-06-24 11:35:00,29.26,29.28,29.22,29.27,18300.0,19.825,19.8385,19.7979,19.8317,18300.0
2014-06-24 11:40:00,29.27,29.27,29.24,29.27,17100.0,19.8317,19.8317,19.8114,19.8317,17100.0
2014-06-24 11:45:00,29.27,29.28,29.25,29.27,17100.0,19.8317,19.8385,19.8182,19.8317,17100.0
2014-06-24 11:50:00,29.27,29.28,29.25,29.26,4500.0,19.8317,19.8385,19.8182,19.825,4500.0
2014-06-24 11:55:00,29.26,29.27,29.25,29.27,6800.0,19.825,19.8317,19.8182,19.8317,6800.0
2014-06-24 12:00:00,29.27,29.27,29.2,29.2,16000.0,19.8317,19.8317,19.7843,19.7843,16000.0
2014-06-24 12:05:00,29.2,29.21,29.17,29.21,14600.0,19.7843,19.7911,19.764,19.7911,14600.0
2014-06-24 12:10:00,29.22,29.24,29.2,29.22,9500.0,19.7979,19.8114,19.7843,19.7979,9500.0
2014-06-24 12:15:00,29.22,29.24,29.19,29.24,18200.0,19.7979,19.8114,19.7775,19.8114,18200.0
2014-06-24 12:20:00,29.24,29.24,29.18,29.18,6400.0,19.8114,19.8114,19.7708,19.7708,6400.0
2014-06-24 12:25:00,29.18,29.22,29.17,29.19,14900.0,19.7708,19.7979,19.764,19.7775,14900.0
2014-06-24 12:30:00,29.19,29.24,29.18,29.24,20200.0,19.7775,19.8114,19.7708,19.8114,20200.0
2014-06-24 12:35:00,29.24,29.27,29.24,29.25,17200.0,19.8114,19.8317,19.8114,19.8182,17200.0
2014-06-24 12:40:00,29.25,29.25,29.24,29.25,5100.0,19.8182,19.8182,19.8114,19.8182,5100.0
2014-06-24 12:45:00,29.24,29.28,29.23,29.27,25700.0,19.8114,19.8385,19.8046,19.8317,25700.0
2014-06-24 12:50:00,29.27,29.29,29.25,29.26,33600.0,19.8317,19.8453,19.8182,19.825,33600.0
2014-06-24 12:55:00,29.25,29.25,29.22,29.22,13500.0,19.8182,19.8182,19.7979,19.7979,13500.0
2014-06-24 13:00:00,29.23,29.23,29.22,29.22,4200.0,19.8046,19.8046,19.7979,19.7979,4200.0
2014-06-24 13:05:00,29.22,29.22,29.18,29.19,13900.0,19.7979,19.7979,19.7708,19.7775,13900.0
2014-06-24 13:10:00,29.18,29.21,29.15,29.16,14900.0,19.7708,19.7911,19.7504,19.7572,14900.0
2014-06-24 13:15:00,29.16,29.17,29.1,29.11,45500.0,19.7572,19.764,19.7166,19.7233,45500.0
2014-06-24 13:20:00,29.12,29.14,29.08,29.1,26100.0,19.7301,19.7437,19.703,19.7166,26100.0
2014-06-24 13:25:00,29.1,29.16,29.1,29.15,23700.0,19.7166,19.7572,19.7166,19.7504,23700.0
2014-06-24 13:30:00,29.14,29.18,29.13,29.16,10200.0,19.7437,19.7708,19.7369,19.7572,10200.0
2014-06-24 13:35:00,29.16,29.2,29.16,29.2,7200.0,19.7572,19.7843,19.7572,19.7843,7200.0
2014-06-24 13:40:00,29.19,29.2,29.16,29.16,14200.0,19.7775,19.7843,19.7572,19.7572,14200.0
2014-06-24 13:45:00,29.16,29.17,29.12,29.14,33500.0,19.7572,19.764,19.7301,19.7437,33500.0
2014-06-24 13:50:00,29.14,29.15,29.12,29.14,18500.0,19.7437,19.7504,19.7301,19.7437,18500.0
2014-06-24 13:55:00,29.14,29.14,29.1,29.13,13200.0,19.7437,19.7437,19.7166,19.7369,13200.0
2014-06-24 14:00:00,29.13,29.19,29.12,29.19,51000.0,19.7369,19.7775,19.7301,19.7775,51000.0
2014-06-24 14:05:00,29.18,29.21,29.17,29.21,40300.0,19.7708,19.7911,19.764,19.7911,40300.0
2014-06-24 14:10:00,29.21,29.21,29.18,29.21,30700.0,19.7911,19.7911,19.7708,19.7911,30700.0
2014-06-24 14:15:00,29.21,29.23,29.2,29.23,31000.0,19.7911,19.8046,19.7843,19.8046,31000.0
2014-06-24 14:20:00,29.23,29.23,29.18,29.19,18300.0,19.8046,19.8046,19.7708,19.7775,18300.0
2014-06-24 14:25:00,29.19,29.21,29.16,29.16,41500.0,19.7775,19.7911,19.7572,19.7572,41500.0
2014-06-24 14:30:00,29.16,29.18,29.1,29.12,34900.0,19.7572,19.7708,19.7166,19.7301,34900.0
2014-06-24 14:35:00,29.12,29.2,29.12,29.18,56900.0,19.7301,19.7843,19.7301,19.7708,56900.0
2014-06-24 14:40:00,29.18,29.23,29.17,29.23,17900.0,19.7708,19.8046,19.764,19.8046,17900.0
2014-06-24 14:45:00,29.23,29.24,29.21,29.23,13700.0,19.8046,19.8114,19.7911,19.8046,13700.0
2014-06-24 14:50:00,29.23,29.25,29.21,29.22,20600.0,19.8046,19.8182,19.7911,19.7979,20600.0
2014-06-24 14:55:00,29.23,29.24,29.2,29.21,13700.0,19.8046,19.8114,19.7843,19.7911,13700.0
2014-06-24 15:00:00,29.21,29.21,29.15,29.17,33200.0,19.7911,19.7911,19.7504,19.764,33200.0
2014-06-24 15:05:00,29.17,29.17,29.12,29.12,28300.0,19.764,19.764,19.7301,19.7301,28300.0
2014-06-24 15:10:00,29.13,29.13,29.07,29.08,64200.0,19.7369,19.7369,19.6962,19.703,64200.0
2014-06-24 15:15:00,29.08,29.1,29.07,29.07,39300.0,19.703,19.7166,19.6962,19.6962,39300.0
2014-06-24 15:20:00,29.07,29.08,29.04,29.05,45600.0,19.6962,19.703,19.6759,19.6827,45600.0
2014-06-24 15:25:00,29.05,29.07,29.02,29.02,41600.0,19.6827,19.6962,19.6624,19.6624,41600.0
2014-06-24 15:30:00,29.02,29.05,28.97,28.97,53600.0,19.6624,19.6827,19.6285,19.6285,53600.0
2014-06-24 15:35:00,28.97,28.99,28.95,28.96,58700.0,19.6285,19.642,19.6149,19.6217,58700.0
2014-06-24 15:40:00,28.96,29.0,28.96,28.98,56800.0,19.6217,19.6488,19.6217,19.6353,56800.0
2014-06-24 15:45:00,28.98,29.07,28.98,29.02,177200.0,19.6353,19.6962,19.6353,19.6624,177200.0
2014-06-24 15:50:00,29.01,29.09,29.01,29.07,207100.0,19.6556,19.7098,19.6556,19.6962,207100.0
2014-06-24 15:55:00,29.07,29.11,29.04,29.07,250000.0,19.6962,19.7233,19.6759,19.6962,250000.0
2014-06-25 09:30:00,29.1,29.12,28.75,28.83,82800.0,19.7166,19.7301,19.4794,19.5336,82800.0
2014-06-25 09:35:00,28.83,28.91,28.8,28.85,25900.0,19.5336,19.5878,19.5133,19.5472,25900.0
2014-06-25 09:40:00,28.85,28.95,28.84,28.95,47500.0,19.5472,19.6149,19.5404,19.6149,47500.0
2014-06-25 09:45:00,28.94,29.03,28.94,29.03,39400.0,19.6082,19.6691,19.6082,19.6691,39400.0
2014-06-25 09:50:00,29.04,29.24,29.01,29.23,155300.0,19.6759,19.8114,19.6556,19.8046,155300.0
2014-06-25 09:55:00,29.23,29.27,29.17,29.24,71000.0,19.8046,19.8317,19.764,19.8114,71000.0
2014-06-25 10:00:00,29.23,29.28,29.19,29.19,37500.0,19.8046,19.8385,19.7775,19.7775,37500.0
2014-06-25 10:05:00,29.18,29.23,29.14,29.23,30100.0,19.7708,19.8046,19.7437,19.8046,30100.0
2014-06-25 10:10:00,29.22,29.28,29.18,29.28,23000.0,19.7979,19.8385,19.7708,19.8385,23000.0
2014-06-25 10:15:00,29.28,29.28,29.16,29.2,39300.0,19.8385,19.8385,19.7572,19.7843,39300.0
2014-06-25 10:20:00,29.19,29.37,29.19,29.36,190300.0,19.7775,19.8995,19.7775,19.8927,190300.0
2014-06-25 10:25:00,29.35,29.48,29.35,29.44,94500.0,19.886,19.974,19.886,19.9469,94500.0
2014-06-25 10:30:00,29.45,29.52,29.42,29.48,167100.0,19.9537,20.0011,19.9334,19.974,167100.0
2014-06-25 10:35:00,29.49,29.58,29.48,29.55,137300.0,19.9808,20.0418,19.974,20.0215,137300.0
2014-06-25 10:40:00,29.55,29.58,29.52,29.58,70400.0,20.0215,20.0418,20.0011,20.0418,70400.0
2014-06-25 10:45:00,29.59,29.7,29.57,29.65,117100.0,20.0486,20.1231,20.035,20.0892,117100.0
2014-06-25 10:50:00,29.65,29.79,29.62,29.72,140600.0,20.0892,20.1841,20.0689,20.1366,140600.0
2014-06-25 10:55:00,29.72,29.79,29.66,29.78,91700.0,20.1366,20.1841,20.096,20.1773,91700.0
2014-06-25 11:00:00,29.77,29.79,29.75,29.78,79500.0,20.1705,20.1841,20.157,20.1773,79500.0
2014-06-25 11:05:00,29.79,29.9,29.79,29.82,177100.0,20.1841,20.2586,20.1841,20.2044,177100.0
2014-06-25 11:10:00,29.82,29.85,29.8,29.83,33200.0,20.2044,20.2247,20.1908,20.2112,33200.0
2014-06-25 11:15:00,29.83,29.86,29.82,29.83,31600.0,20.2112,20.2315,20.2044,20.2112,31600.0
2014-06-25 11:20:00,29.83,29.84,29.75,29.76,59300.0,20.2112,20.2179,20.157,20.1637,59300.0
2014-06-25 11:25:00,29.76,29.8,29.75,29.75,25300.0,20.1637,20.1908,20.157,20.157,25300.0
2014-06-25 11:30:00,29.76,29.85,29.76,29.78,83600.0,20.1637,20.2247,20.1637,20.1773,83600.0
2014-06-25 11:35:00,29.79,29.79,29.72,29.73,29900.0,20.1841,20.1841,20.1366,20.1434,29900.0
2014-06-25 11:40:00,29.73,29.78,29.72,29.75,66500.0,20.1434,20.1773,20.1366,20.157,66500.0
2014-06-25 11:45:00,29.74,29.81,29.74,29.79,88500.0,20.1502,20.1976,20.1502,20.1841,88500.0
2014-06-25 11:50:00,29.79,29.86,29.78,29.86,82100.0,20.1841,20.2315,20.1773,20.2315,82100.0
2014-06-25 11:55:00,29.86,29.88,29.84,29.88,39200.0,20.2315,20.245,20.2179,20.245,39200.0
2014-06-25 12:00:00,29.87,29.92,29.86,29.92,40300.0,20.2383,20.2722,20.2315,20.2722,40300.0
2014-06-25 12:05:00,29.92,29.93,29.87,29.93,45700.0,20.2722,20.2789,20.2383,20.2789,45700.0
2014-06-25 12:10:00,29.93,29.95,29.91,29.95,56700.0,20.2789,20.2925,20.2654,20.2925,56700.0
2014-06-25 12:15:00,29.94,30.23,29.94,30.21,345600.0,20.2857,20.4822,20.2857,20.4686,345600.0
2014-06-25 12:20:00,30.2,30.54,30.19,30.43,359200.0,20.4619,20.6922,20.4551,20.6177,359200.0
2014-06-25 12:25:00,30.43,30.67,30.41,30.51,352700.0,20.6177,20.7803,20.6041,20.6719,352700.0
2014-06-25 12:30:00,30.51,30.51,30.34,30.41,136200.0,20.6719,20.6719,20.5567,20.6041,136200.0
2014-06-25 12:35:00,30.41,30.42,30.22,30.22,199200.0,20.6041,20.6109,20.4754,20.4754,199200.0
2014-06-25 12:40:00,30.22,30.3,30.17,30.17,97000.0,20.4754,20.5296,20.4415,20.4415,97000.0
2014-06-25 12:45:00,30.17,30.24,30.14,30.22,69400.0,20.4415,20.489,20.4212,20.4754,69400.0
2014-06-25 12:50:00,30.21,30.24,30.15,30.17,38500.0,20.4686,20.489,20.428,20.4415,38500.0
2014-06-25 12:55:00,30.17,30.25,30.16,30.17,41300.0,20.4415,20.4957,20.4348,20.4415,41300.0
2014-06-25 13:00:00,30.17,30.25,30.16,30.24,107000.0,20.4415,20.4957,20.4348,20.489,107000.0
2014-06-25 13:05:00,30.24,30.24,30.21,30.21,29100.0,20.489,20.489,20.4686,20.4686,29100.0
2014-06-25 13:10:00,30.21,30.21,30.1,30.15,66000.0,20.4686,20.4686,20.3941,20.428,66000.0
2014-06-25 13:15:00,30.15,30.22,30.15,30.22,37000.0,20.428,20.4754,20.428,20.4754,37000.0
2014-06-25 13:20:00,30.21,30.31,30.2,30.28,109800.0,20.4686,20.5364,20.4619,20.5161,109800.0
2014-06-25 13:25:00,30.26,30.31,30.21,30.28,53300.0,20.5025,20.5364,20.4686,20.5161,53300.0
2014-06-25 13:30:00,30.28,30.3,30.19,30.23,58800.0,20.5161,20.5296,20.4551,20.4822,58800.0
2014-06-25 13:35:00,30.23,30.23,30.15,30.15,29300.0,20.4822,20.4822,20.428,20.428,29300.0
2014-06-25 13:40:00,30.15,30.16,30.08,30.09,52100.0,20.428,20.4348,20.3806,20.3873,52100.0
2014-06-25 13:45:00,30.09,30.19,30.09,30.15,43800.0,20.3873,20.4551,20.3873,20.428,43800.0
2014-06-25 13:50:00,30.16,30.17,30.12,30.14,61600.0,20.4348,20.4415,20.4077,20.4212,61600.0
2014-06-25 13:55:00,30.14,30.23,30.14,30.19,123800.0,20.4212,20.4822,20.4212,20.4551,123800.0
2014-06-25 14:00:00,30.18,30.22,30.15,30.22,275000.0,20.4483,20.4754,20.428,20.4754,275000.0
2014-06-25 14:05:00,30.22,30.41,30.19,30.33,161200.0,20.4754,20.6041,20.4551,20.5499,161200.0
2014-06-25 14:10:00,30.33,30.37,30.28,30.35,52000.0,20.5499,20.577,20.5161,20.5635,52000.0
2014-06-25 14:15:00,30.36,30.37,30.28,30.28,23900.0,20.5703,20.577,20.5161,20.5161,23900.0
2014-06-25 14:20:00,30.28,30.33,30.26,30.27,31700.0,20.5161,20.5499,20.5025,20.5093,31700.0
2014-06-25 14:25:00,30.28,30.28,30.23,30.25,53700.0,20.5161,20.5161,20.4822,20.4957,53700.0
2014-06-25 14:30:00,30.26,30.3,30.22,30.3,76300.0,20.5025,20.5296,20.4754,20.5296,76300.0
2014-06-25 14:35:00,30.29,30.32,30.28,30.29,24700.0,20.5228,20.5432,20.5161,20.5228,24700.0
2014-06-25 14:40:00,30.29,30.3,30.26,30.26,41800.0,20.5228,20.5296,20.5025,20.5025,41800.0
2014-06-25 14:45:00,30.25,30.28,30.24,30.27,73000.0,20.4957,20.5161,20.489,20.5093,73000.0
2014-06-25 14:50:00,30.26,30.3,30.26,30.27,35600.0,20.5025,20.5296,20.5025,20.5093,35600.0
2014-06-25 14:55:00,30.27,30.28,30.26,30.27,24700.0,20.5093,20.5161,20.5025,20.5093,24700.0
2014-06-25 15:00:00,30.28,30.32,30.25,30.26,65300.0,20.5161,20.5432,20.4957,20.5025,65300.0
2014-06-25 15:05:00,30.26,30.33,30.25,30.33,58300.0,20.5025,20.5499,20.4957,20.5499,58300.0
2014-06-25 15:10:00,30.32,30.37,30.32,30.36,52900.0,20.5432,20.577,20.5432,20.5703,52900.0
2014-06-25 15:15:00,30.36,30.43,30.35,30.43,105900.0,20.5703,20.6177,20.5635,20.6177,105900.0
2014-06-25 15:20:00,30.42,30.43,30.4,30.42,77100.0,20.6109,20.6177,20.5974,20.6109,77100.0
2014-06-25 15:25:00,30.42,30.42,30.4,30.4,57200.0,20.6109,20.6109,20.5974,20.5974,57200.0
2014-06-25 15:30:00,30.41,30.54,30.4,30.54,259700.0,20.6041,20.6922,20.5974,20.6922,259700.0
2014-06-25 15:35:00,30.55,30.55,30.48,30.55,118800.0,20.699,20.699,20.6516,20.699,118800.0
2014-06-25 15:40:00,30.54,30.58,30.53,30.58,178200.0,20.6922,20.7193,20.6855,20.7193,178200.0
2014-06-25 15:45:00,30.59,30.59,30.56,30.57,182000.0,20.7261,20.7261,20.7058,20.7126,182000.0
2014-06-25 15:50:00,30.57,30.59,30.53,30.53,217300.0,20.7126,20.7261,20.6855,20.6855,217300.0
2014-06-25 15:55:00,30.54,30.57,30.54,30.55,304300.0,20.6922,20.7126,20.6922,20.699,304300.0
2014-06-26 09:30:00,30.38,30.47,30.11,30.21,217500.0,20.5838,20.6448,20.4009,20.4686,217500.0
2014-06-26 09:35:00,30.2,30.29,30.16,30.24,143500.0,20.4619,20.5228,20.4348,20.489,143500.0
2014-06-26 09:40:00,30.23,30.24,30.05,30.13,140900.0,20.4822,20.489,20.3602,20.4144,140900.0
2014-06-26 09:45:00,30.13,30.13,30.02,30.02,98400.0,20.4144,20.4144,20.3399,20.3399,98400.0
2014-06-26 09:50:00,30.02,30.04,29.96,30.02,108100.0,20.3399,20.3535,20.2993,20.3399,108100.0
2014-06-26 09:55:00,30.01,30.25,29.98,30.25,87800.0,20.3331,20.4957,20.3128,20.4957,87800.0
2014-06-26 10:00:00,30.25,30.25,30.15,30.21,80100.0,20.4957,20.4957,20.428,20.4686,80100.0
2014-06-26 10:05:00,30.19,30.21,30.17,30.19,48800.0,20.4551,20.4686,20.4415,20.4551,48800.0
2014-06-26 10:10:00,30.2,30.44,30.2,30.38,121100.0,20.4619,20.6245,20.4619,20.5838,121100.0
2014-06-26 10:15:00,30.38,30.5,30.37,30.48,97600.0,20.5838,20.6651,20.577,20.6516,97600.0
2014-06-26 10:20:00,30.48,30.57,30.46,30.5,115600.0,20.6516,20.7126,20.638,20.6651,115600.0
2014-06-26 10:25:00,30.49,30.52,30.45,30.5,72900.0,20.6584,20.6787,20.6312,20.6651,72900.0
2014-06-26 10:30:00,30.5,30.52,30.42,30.46,86600.0,20.6651,20.6787,20.6109,20.638,86600.0
2014-06-26 10:35:00,30.44,30.49,30.38,30.38,64000.0,20.6245,20.6584,20.5838,20.5838,64000.0
2014-06-26 10:40:00,30.37,30.38,30.3,30.36,68600.0,20.577,20.5838,20.5296,20.5703,68600.0
2014-06-26 10:45:00,30.36,30.36,30.3,30.31,28300.0,20.5703,20.5703,20.5296,20.5364,28300.0
2014-06-26 10:50:00,30.3,30.33,30.26,30.28,44600.0,20.5296,20.5499,20.5025,20.5161,44600.0
2014-06-26 10:55:00,30.28,30.34,30.25,30.34,70200.0,20.5161,20.5567,20.4957,20.5567,70200.0
2014-06-26 11:00:00,30.34,30.45,30.34,30.45,40300.0,20.5567,20.6312,20.5567,20.6312,40300.0
2014-06-26 11:05:00,30.44,30.5,30.43,30.47,57600.0,20.6245,20.6651,20.6177,20.6448,57600.0
2014-06-26 11:10:00,30.47,30.48,30.42,30.43,21100.0,20.6448,20.6516,20.6109,20.6177,21100.0
2014-06-26 11:15:00,30.42,30.43,30.39,30.43,36200.0,20.6109,20.6177,20.5906,20.6177,36200.0
2014-06-26 11:20:00,30.44,30.47,30.41,30.42,23800.0,20.6245,20.6448,20.6041,20.6109,23800.0
2014-06-26 11:25:00,30.43,30.43,30.36,30.36,17000.0,20.6177,20.6177,20.5703,20.5703,17000.0
2014-06-26 11:30:00,30.36,30.38,30.35,30.36,21500.0,20.5703,20.5838,20.5635,20.5703,21500.0
2014-06-26 11:35:00,30.36,30.44,30.36,30.43,34500.0,20.5703,20.6245,20.5703,20.6177,34500.0
2014-06-26 11:40:00,30.42,30.42,30.39,30.42,12700.0,20.6109,20.6109,20.5906,20.6109,12700.0
2014-06-26 11:45:00,30.42,30.42,30.34,30.35,65300.0,20.6109,20.6109,20.5567,20.5635,65300.0
2014-06-26 11:50:00,30.34,30.34,30.32,30.32,19500.0,20.5567,20.5567,20.5432,20.5432,19500.0
2014-06-26 11:55:00,30.33,30.35,30.31,30.32,21200.0,20.5499,20.5635,20.5364,20.5432,21200.0
2014-06-26 12:00:00,30.32,30.34,30.3,30.3,38400.0,20.5432,20.5567,20.5296,20.5296,38400.0
2014-06-26 12:05:00,30.3,30.3,30.26,30.26,16400.0,20.5296,20.5296,20.5025,20.5025,16400.0
2014-06-26 12:10:00,30.27,30.29,30.26,30.28,8900.0,20.5093,20.5228,20.5025,20.5161,8900.0
2014-06-26 12:15:00,30.27,30.28,30.26,30.27,24000.0,20.5093,20.5161,20.5025,20.5093,24000.0
2014-06-26 12:20:00,30.28,30.28,30.27,30.27,9200.0,20.5161,20.5161,20.5093,20.5093,9200.0
2014-06-26 12:25:00,30.27,30.32,30.26,30.3,22400.0,20.5093,20.5432,20.5025,20.5296,22400.0
2014-06-26 12:30:00,30.3,30.35,30.3,30.35,27300.0,20.5296,20.5635,20.5296,20.5635,27300.0
2014-06-26 12:35:00,30.35,30.38,30.35,30.37,15700.0,20.5635,20.5838,20.5635,20.577,15700.0
2014-06-26 12:40:00,30.36,30.39,30.34,30.38,16700.0,20.5703,20.5906,20.5567,20.5838,16700.0
2014-06-26 12:45:00,30.39,30.45,30.36,30.44,73900.0,20.5906,20.6312,20.5703,20.6245,73900.0
2014-06-26 12:50:00,30.44,30.45,30.39,30.42,19000.0,20.6245,20.6312,20.5906,20.6109,19000.0
2014-06-26 12:55:00,30.42,30.42,30.38,30.38,15000.0,20.6109,20.6109,20.5838,20.5838,15000.0
2014-06-26 13:00:00,30.37,30.38,30.36,30.36,8500.0,20.577,20.5838,20.5703,20.5703,8500.0
2014-06-26 13:05:00,30.36,30.39,30.36,30.37,20300.0,20.5703,20.5906,20.5703,20.577,20300.0
2014-06-26 13:10:00,30.37,30.38,30.36,30.37,13300.0,20.577,20.5838,20.5703,20.577,13300.0
2014-06-26 13:15:00,30.36,30.38,30.35,30.38,25900.0,20.5703,20.5838,20.5635,20.5838,25900.0
2014-06-26 13:20:00,30.38,30.44,30.36,30.42,29400.0,20.5838,20.6245,20.5703,20.6109,29400.0
2014-06-26 13:25:00,30.41,30.44,30.41,30.41,21100.0,20.6041,20.6245,20.6041,20.6041,21100.0
2014-06-26 13:30:00,30.41,30.42,30.39,30.41,22700.0,20.6041,20.6109,20.5906,20.6041,22700.0
2014-06-26 13:35:00,30.41,30.42,30.4,30.42,12900.0,20.6041,20.6109,20.5974,20.6109,12900.0
2014-06-26 13:40:00,30.43,30.45,30.43,30.45,38600.0,20.6177,20.6312,20.6177,20.6312,38600.0
2014-06-26 13:45:00,30.45,30.49,30.44,30.49,22100.0,20.6312,20.6584,20.6245,20.6584,22100.0
2014-06-26 13:50:00,30.48,30.5,30.46,30.46,16900.0,20.6516,20.6651,20.638,20.638,16900.0
2014-06-26 13:55:00,30.46,30.47,30.43,30.43,12400.0,20.638,20.6448,20.6177,20.6177,12400.0
2014-06-26 14:00:00,30.43,30.44,30.42,30.43,35500.0,20.6177,20.6245,20.6109,20.6177,35500.0
2014-06-26 14:05:00,30.43,30.5,30.43,30.5,35600.0,20.6177,20.6651,20.6177,20.6651,35600.0
2014-06-26 14:10:00,30.49,30.49,30.41,30.42,23200.0,20.6584,20.6584,20.6041,20.6109,23200.0
2014-06-26 14:15:00,30.42,30.43,30.4,30.4,27300.0,20.6109,20.6177,20.5974,20.5974,27300.0
2014-06-26 14:20:00,30.4,30.4,30.33,30.35,99200.0,20.5974,20.5974,20.5499,20.5635,99200.0
2014-06-26 14:25:00,30.35,30.39,30.35,30.35,31100.0,20.5635,20.5906,20.5635,20.5635,31100.0
2014-06-26 14:30:00,30.35,30.35,30.21,30.21,144500.0,20.5635,20.5635,20.4686,20.4686,144500.0
2014-06-26 14:35:00,30.23,30.3,30.18,30.22,68600.0,20.4822,20.5296,20.4483,20.4754,68600.0
2014-06-26 14:40:00,30.22,30.26,30.22,30.24,27700.0,20.4754,20.5025,20.4754,20.489,27700.0
2014-06-26 14:45:00,30.24,30.3,30.24,30.3,26700.0,20.489,20.5296,20.489,20.5296,26700.0
2014-06-26 14:50:00,30.31,30.38,30.3,30.37,33600.0,20.5364,20.5838,20.5296,20.577,33600.0
2014-06-26 14:55:00,30.37,30.37,30.3,30.3,23400.0,20.577,20.577,20.5296,20.5296,23400.0
2014-06-26 15:00:00,30.31,30.37,30.28,30.34,36600.0,20.5364,20.577,20.5161,20.5567,36600.0
2014-06-26 15:05:00,30.34,30.4,30.34,30.39,30400.0,20.5567,20.5974,20.5567,20.5906,30400.0
2014-06-26 15:10:00,30.38,30.39,30.35,30.36,29800.0,20.5838,20.5906,20.5635,20.5703,29800.0
2014-06-26 15:15:00,30.37,30.37,30.35,30.35,20300.0,20.577,20.577,20.5635,20.5635,20300.0
2014-06-26 15:20:00,30.36,30.39,30.35,30.38,29200.0,20.5703,20.5906,20.5635,20.5838,29200.0
2014-06-26 15:25:00,30.38,30.39,30.35,30.36,34700.0,20.5838,20.5906,20.5635,20.5703,34700.0
2014-06-26 15:30:00,30.36,30.37,30.34,30.36,50500.0,20.5703,20.577,20.5567,20.5703,50500.0
2014-06-26 15:35:00,30.36,30.4,30.35,30.39,42500.0,20.5703,20.5974,20.5635,20.5906,42500.0
2014-06-26 15:40:00,30.39,30.39,30.35,30.37,50900.0,20.5906,20.5906,20.5635,20.577,50900.0
2014-06-26 15:45:00,30.37,30.38,30.35,30.37,73600.0,20.577,20.5838,20.5635,20.577,73600.0
2014-06-26 15:50:00,30.37,30.39,30.34,30.35,108600.0,20.577,20.5906,20.5567,20.5635,108600.0
2014-06-26 15:55:00,30.35,30.35,30.3,30.33,208400.0,20.5635,20.5635,20.5296,20.5499,208400.0
2014-06-27 09:30:00,30.31,30.31,30.2,30.24,61600.0,20.5364,20.5364,20.4619,20.489,61600.0
2014-06-27 09:35:00,30.27,30.34,30.26,30.31,35800.0,20.5093,20.5567,20.5025,20.5364,35800.0
2014-06-27 09:40:00,30.33,30.4,30.26,30.38,25900.0,20.5499,20.5974,20.5025,20.5838,25900.0
2014-06-27 09:45:00,30.39,30.55,30.39,30.54,86000.0,20.5906,20.699,20.5906,20.6922,86000.0
2014-06-27 09:50:00,30.53,30.55,30.47,30.53,44100.0,20.6855,20.699,20.6448,20.6855,44100.0
2014-06-27 09:55:00,30.54,30.64,30.52,30.64,53500.0,20.6922,20.76,20.6787,20.76,53500.0
2014-06-27 10:00:00,30.64,30.65,30.57,30.64,56400.0,20.76,20.7668,20.7126,20.76,56400.0
2014-06-27 10:05:00,30.64,30.66,30.55,30.61,84800.0,20.76,20.7735,20.699,20.7397,84800.0
2014-06-27 10:10:00,30.61,30.61,30.55,30.6,49100.0,20.7397,20.7397,20.699,20.7329,49100.0
2014-06-27 10:15:00,30.59,30.65,30.57,30.57,66800.0,20.7261,20.7668,20.7126,20.7126,66800.0
2014-06-27 10:20:00,30.57,30.72,30.56,30.72,71600.0,20.7126,20.8142,20.7058,20.8142,71600.0
2014-06-27 10:25:00,30.71,30.75,30.71,30.75,56000.0,20.8074,20.8345,20.8074,20.8345,56000.0
2014-06-27 10:30:00,30.74,30.75,30.72,30.73,54000.0,20.8277,20.8345,20.8142,20.821,54000.0
2014-06-27 10:35:00,30.74,30.78,30.73,30.75,48200.0,20.8277,20.8548,20.821,20.8345,48200.0
2014-06-27 10:40:00,30.75,30.8,30.74,30.77,41700.0,20.8345,20.8684,20.8277,20.8481,41700.0
2014-06-27 10:45:00,30.77,30.79,30.71,30.75,53900.0,20.8481,20.8616,20.8074,20.8345,53900.0
2014-06-27 10:50:00,30.76,30.77,30.68,30.68,48900.0,20.8413,20.8481,20.7871,20.7871,48900.0
2014-06-27 10:55:00,30.7,30.79,30.7,30.75,39800.0,20.8006,20.8616,20.8006,20.8345,39800.0
2014-06-27 11:00:00,30.76,30.85,30.76,30.84,45900.0,20.8413,20.9023,20.8413,20.8955,45900.0
2014-06-27 11:05:00,30.83,30.83,30.79,30.81,28400.0,20.8887,20.8887,20.8616,20.8752,28400.0
2014-06-27 11:10:00,30.82,30.88,30.79,30.83,161900.0,20.8819,20.9226,20.8616,20.8887,161900.0
2014-06-27 11:15:00,30.83,30.89,30.82,30.88,63600.0,20.8887,20.9294,20.8819,20.9226,63600.0
2014-06-27 11:20:00,30.88,30.92,30.85,30.9,44900.0,20.9226,20.9497,20.9023,20.9361,44900.0
2014-06-27 11:25:00,30.91,30.96,30.9,30.95,39600.0,20.9429,20.9768,20.9361,20.97,39600.0
2014-06-27 11:30:00,30.94,30.97,30.92,30.95,37900.0,20.9632,20.9836,20.9497,20.97,37900.0
2014-06-27 11:35:00,30.94,30.95,30.87,30.87,33900.0,20.9632,20.97,20.9158,20.9158,33900.0
2014-06-27 11:40:00,30.87,30.88,30.8,30.85,29200.0,20.9158,20.9226,20.8684,20.9023,29200.0
2014-06-27 11:45:00,30.87,30.92,30.83,30.91,22700.0,20.9158,20.9497,20.8887,20.9429,22700.0
2014-06-27 11:50:00,30.91,30.93,30.91,30.92,9200.0,20.9429,20.9565,20.9429,20.9497,9200.0
2014-06-27 11:55:00,30.92,30.94,30.91,30.94,12000.0,20.9497,20.9632,20.9429,20.9632,12000.0
2014-06-27 12:00:00,30.94,30.98,30.93,30.98,28500.0,20.9632,20.9903,20.9565,20.9903,28500.0
2014-06-27 12:05:00,30.97,30.98,30.95,30.95,25100.0,20.9836,20.9903,20.97,20.97,25100.0
2014-06-27 12:10:00,30.95,30.97,30.93,30.96,32600.0,20.97,20.9836,20.9565,20.9768,32600.0
2014-06-27 12:15:00,30.96,30.98,30.94,30.94,23400.0,20.9768,20.9903,20.9632,20.9632,23400.0
2014-06-27 12:20:00,30.95,30.99,30.95,30.99,43100.0,20.97,20.9971,20.97,20.9971,43100.0
2014-06-27 12:25:00,30.99,31.05,30.98,31.02,88900.0,20.9971,21.0378,20.9903,21.0175,88900.0
2014-06-27 12:30:00,31.02,31.05,31.0,31.03,58800.0,21.0175,21.0378,21.0039,21.0242,58800.0
2014-06-27 12:35:00,31.03,31.03,31.01,31.02,41400.0,21.0242,21.0242,21.0107,21.0175,41400.0
2014-06-27 12:40:00,31.02,31.04,31.01,31.02,19100.0,21.0175,21.031,21.0107,21.0175,19100.0
2014-06-27 12:45:00,31.02,31.03,30.96,30.96,47100.0,21.0175,21.0242,20.9768,20.9768,47100.0
2014-06-27 12:50:00,30.98,30.99,30.96,30.98,21800.0,20.9903,20.9971,20.9768,20.9903,21800.0
2014-06-27 12:55:00,30.99,30.99,30.92,30.92,15500.0,20.9971,20.9971,20.9497,20.9497,15500.0
2014-06-27 13:00:00,30.91,30.93,30.91,30.91,12800.0,20.9429,20.9565,20.9429,20.9429,12800.0
2014-06-27 13:05:00,30.9,30.93,30.9,30.91,24500.0,20.9361,20.9565,20.9361,20.9429,24500.0
2014-06-27 13:10:00,30.9,30.92,30.9,30.91,13700.0,20.9361,20.9497,20.9361,20.9429,13700.0
2014-06-27 13:15:00,30.91,30.91,30.82,30.87,87100.0,20.9429,20.9429,20.8819,20.9158,87100.0
2014-06-27 13:20:00,30.88,30.94,30.88,30.93,16900.0,20.9226,20.9632,20.9226,20.9565,16900.0
2014-06-27 13:25:00,30.93,30.94,30.89,30.93,29500.0,20.9565,20.9632,20.9294,20.9565,29500.0
2014-06-27 13:30:00,30.93,30.94,30.91,30.93,13500.0,20.9565,20.9632,20.9429,20.9565,13500.0
2014-06-27 13:35:00,30.93,30.94,30.93,30.94,13800.0,20.9565,20.9632,20.9565,20.9632,13800.0
2014-06-27 13:40:00,30.94,30.96,30.91,30.92,21500.0,20.9632,20.9768,20.9429,20.9497,21500.0
2014-06-27 13:45:00,30.92,30.96,30.89,30.91,35400.0,20.9497,20.9768,20.9294,20.9429,35400.0
2014-06-27 13:50:00,30.91,30.94,30.9,30.94,15700.0,20.9429,20.9632,20.9361,20.9632,15700.0
2014-06-27 13:55:00,30.93,30.95,30.9,30.93,34900.0,20.9565,20.97,20.9361,20.9565,34900.0
2014-06-27 14:00:00,30.93,31.03,30.92,31.03,54800.0,20.9565,21.0242,20.9497,21.0242,54800.0
2014-06-27 14:05:00,31.03,31.05,31.0,31.04,42800.0,21.0242,21.0378,21.0039,21.031,42800.0
2014-06-27 14:10:00,31.03,31.05,31.03,31.05,26600.0,21.0242,21.0378,21.0242,21.0378,26600.0
2014-06-27 14:15:00,31.05,31.05,31.03,31.04,20800.0,21.0378,21.0378,21.0242,21.031,20800.0
2014-06-27 14:20:00,31.04,31.09,31.03,31.03,65200.0,21.031,21.0649,21.0242,21.0242,65200.0
2014-06-27 14:25:00,31.02,31.02,30.96,30.98,30000.0,21.0175,21.0175,20.9768,20.9903,30000.0
2014-06-27 14:30:00,30.98,30.98,30.94,30.94,19200.0,20.9903,20.9903,20.9632,20.9632,19200.0
2014-06-27 14:35:00,30.95,31.0,30.94,30.95,45400.0,20.97,21.0039,20.9632,20.97,45400.0
2014-06-27 14:40:00,30.94,30.95,30.91,30.91,19000.0,20.9632,20.97,20.9429,20.9429,19000.0
2014-06-27 14:45:00,30.91,30.95,30.9,30.95,36900.0,20.9429,20.97,20.9361,20.97,36900.0
2014-06-27 14:50:00,30.94,30.97,30.94,30.97,34400.0,20.9632,20.9836,20.9632,20.9836,34400.0
2014-06-27 14:55:00,30.97,30.97,30.9,30.91,32300.0,20.9836,20.9836,20.9361,20.9429,32300.0
2014-06-27 15:00:00,30.9,30.96,30.9,30.96,67400.0,20.9361,20.9768,20.9361,20.9768,67400.0
2014-06-27 15:05:00,30.96,31.0,30.94,31.0,60400.0,20.9768,21.0039,20.9632,21.0039,60400.0
2014-06-27 15:10:00,31.0,31.02,30.99,31.02,32200.0,21.0039,21.0175,20.9971,21.0175,32200.0
2014-06-27 15:15:00,31.03,31.04,31.0,31.01,34900.0,21.0242,21.031,21.0039,21.0107,34900.0
2014-06-27 15:20:00,31.01,31.03,31.0,31.03,34300.0,21.0107,21.0242,21.0039,21.0242,34300.0
2014-06-27 15:25:00,31.03,31.07,31.02,31.07,43500.0,21.0242,21.0513,21.0175,21.0513,43500.0
2014-06-27 15:30:00,31.07,31.09,31.05,31.05,66800.0,21.0513,21.0649,21.0378,21.0378,66800.0
2014-06-27 15:35:00,31.05,31.06,31.05,31.05,47800.0,21.0378,21.0446,21.0378,21.0378,47800.0
2014-06-27 15:40:00,31.06,31.07,31.03,31.06,98700.0,21.0446,21.0513,21.0242,21.0446,98700.0
2014-06-27 15:45:00,31.06,31.07,31.0,31.0,180000.0,21.0446,21.0513,21.0039,21.0039,180000.0
2014-06-27 15:50:00,31.0,31.05,31.0,31.04,146900.0,21.0039,21.0378,21.0039,21.031,146900.0
2014-06-27 15:55:00,31.04,31.05,31.01,31.05,247400.0,21.031,21.0378,21.0107,21.0378,247400.0
2014-06-30 09:30:00,30.96,31.32,30.96,31.29,157600.0,20.9768,21.2207,20.9768,21.2004,157600.0
2014-06-30 09:35:00,31.32,31.44,31.28,31.34,117400.0,21.2207,21.302,21.1936,21.2343,117400.0
2014-06-30 09:40:00,31.33,31.35,31.2,31.24,77000.0,21.2275,21.241,21.1394,21.1665,77000.0
2014-06-30 09:45:00,31.21,31.44,31.18,31.4,118700.0,21.1462,21.302,21.1259,21.2749,118700.0
2014-06-30 09:50:00,31.4,31.4,31.33,31.35,65400.0,21.2749,21.2749,21.2275,21.241,65400.0
2014-06-30 09:55:00,31.35,31.4,31.33,31.38,48400.0,21.241,21.2749,21.2275,21.2614,48400.0
2014-06-30 10:00:00,31.38,31.43,31.3,31.34,112900.0,21.2614,21.2952,21.2072,21.2343,112900.0
2014-06-30 10:05:00,31.35,31.42,31.33,31.41,51900.0,21.241,21.2885,21.2275,21.2817,51900.0
2014-06-30 10:10:00,31.41,31.48,31.38,31.38,76200.0,21.2817,21.3291,21.2614,21.2614,76200.0
2014-06-30 10:15:00,31.38,31.43,31.35,31.36,49000.0,21.2614,21.2952,21.241,21.2478,49000.0
2014-06-30 10:20:00,31.36,31.37,31.31,31.31,50700.0,21.2478,21.2546,21.2139,21.2139,50700.0
2014-06-30 10:25:00,31.32,31.38,31.31,31.35,49100.0,21.2207,21.2614,21.2139,21.241,49100.0
2014-06-30 10:30:00,31.34,31.42,31.34,31.36,31200.0,21.2343,21.2885,21.2343,21.2478,31200.0
2014-06-30 10:35:00,31.37,31.37,31.25,31.27,69500.0,21.2546,21.2546,21.1733,21.1868,69500.0
2014-06-30 10:40:00,31.27,31.38,31.26,31.35,43500.0,21.1868,21.2614,21.1801,21.241,43500.0
2014-06-30 10:45:00,31.35,31.35,31.29,31.3,13000.0,21.241,21.241,21.2004,21.2072,13000.0
2014-06-30 10:50:00,31.29,31.3,31.22,31.25,75100.0,21.2004,21.2072,21.153,21.1733,75100.0
2014-06-30 10:55:00,31.24,31.28,31.24,31.26,28600.0,21.1665,21.1936,21.1665,21.1801,28600.0
2014-06-30 11:00:00,31.25,31.3,31.25,31.26,23800.0,21.1733,21.2072,21.1733,21.1801,23800.0
2014-06-30 11:05:00,31.26,31.27,31.22,31.26,46200.0,21.1801,21.1868,21.153,21.1801,46200.0
2014-06-30 11:10:00,31.27,31.28,31.24,31.24,23900.0,21.1868,21.1936,21.1665,21.1665,23900.0
2014-06-30 11:15:00,31.24,31.28,31.24,31.28,32000.0,21.1665,21.1936,21.1665,21.1936,32000.0
2014-06-30 11:20:00,31.28,31.36,31.28,31.35,39300.0,21.1936,21.2478,21.1936,21.241,39300.0
2014-06-30 11:25:00,31.35,31.42,31.35,31.42,32100.0,21.241,21.2885,21.241,21.2885,32100.0
2014-06-30 11:30:00,31.41,31.42,31.37,31.39,36600.0,21.2817,21.2885,21.2546,21.2681,36600.0
2014-06-30 11:35:00,31.39,31.39,31.32,31.32,40400.0,21.2681,21.2681,21.2207,21.2207,40400.0
2014-06-30 11:40:00,31.32,31.33,31.23,31.23,27000.0,21.2207,21.2275,21.1597,21.1597,27000.0
2014-06-30 11:45:00,31.23,31.25,31.21,31.21,32900.0,21.1597,21.1733,21.1462,21.1462,32900.0
2014-06-30 11:50:00,31.21,31.29,31.21,31.29,13900.0,21.1462,21.2004,21.1462,21.2004,13900.0
2014-06-30 11:55:00,31.29,31.32,31.24,31.32,22200.0,21.2004,21.2207,21.1665,21.2207,22200.0
2014-06-30 12:00:00,31.31,31.35,31.28,31.35,14200.0,21.2139,21.241,21.1936,21.241,14200.0
2014-06-30 12:05:00,31.35,31.36,31.27,31.27,16400.0,21.241,21.2478,21.1868,21.1868,16400.0
2014-06-30 12:10:00,31.28,31.3,31.27,31.29,10800.0,21.1936,21.2072,21.1868,21.2004,10800.0
2014-06-30 12:15:00,31.28,31.3,31.28,31.3,15700.0,21.1936,21.2072,21.1936,21.2072,15700.0
2014-06-30 12:20:00,31.3,31.32,31.3,31.31,11000.0,21.2072,21.2207,21.2072,21.2139,11000.0
2014-06-30 12:25:00,31.31,31.32,31.29,31.3,17700.0,21.2139,21.2207,21.2004,21.2072,17700.0
2014-06-30 12:30:00,31.31,31.33,31.3,31.33,22300.0,21.2139,21.2275,21.2072,21.2275,22300.0
2014-06-30 12:35:00,31.34,31.35,31.31,31.32,13400.0,21.2343,21.241,21.2139,21.2207,13400.0
2014-06-30 12:40:00,31.32,31.32,31.26,31.28,20800.0,21.2207,21.2207,21.1801,21.1936,20800.0
2014-06-30 12:45:00,31.28,31.29,31.26,31.27,10900.0,21.1936,21.2004,21.1801,21.1868,10900.0
2014-06-30 12:50:00,31.27,31.27,31.23,31.23,19900.0,21.1868,21.1868,21.1597,21.1597,19900.0
2014-06-30 12:55:00,31.24,31.26,31.22,31.25,25400.0,21.1665,21.1801,21.153,21.1733,25400.0
2014-06-30 13:00:00,31.24,31.27,31.22,31.25,21000.0,21.1665,21.1868,21.153,21.1733,21000.0
2014-06-30 13:05:00,31.26,31.26,31.24,31.24,16400.0,21.1801,21.1801,21.1665,21.1665,16400.0
2014-06-30 13:10:00,31.24,31.25,31.22,31.24,12800.0,21.1665,21.1733,21.153,21.1665,12800.0
2014-06-30 13:15:00,31.24,31.24,31.21,31.23,16700.0,21.1665,21.1665,21.1462,21.1597,16700.0
2014-06-30 13:20:00,31.23,31.23,31.19,31.19,21200.0,21.1597,21.1597,21.1326,21.1326,21200.0
2014-06-30 13:25:00,31.19,31.2,31.18,31.18,12600.0,21.1326,21.1394,21.1259,21.1259,12600.0
2014-06-30 13:30:00,31.19,31.19,31.14,31.15,44300.0,21.1326,21.1326,21.0988,21.1055,44300.0
2014-06-30 13:35:00,31.15,31.16,31.11,31.16,71200.0,21.1055,21.1123,21.0784,21.1123,71200.0
2014-06-30 13:40:00,31.16,31.2,31.16,31.2,22200.0,21.1123,21.1394,21.1123,21.1394,22200.0
2014-06-30 13:45:00,31.2,31.2,31.18,31.19,18800.0,21.1394,21.1394,21.1259,21.1326,18800.0
2014-06-30 13:50:00,31.18,31.19,31.11,31.12,21200.0,21.1259,21.1326,21.0784,21.0852,21200.0
2014-06-30 13:55:00,31.11,31.11,31.08,31.11,40700.0,21.0784,21.0784,21.0581,21.0784,40700.0
2014-06-30 14:00:00,31.11,31.11,31.07,31.07,133900.0,21.0784,21.0784,21.0513,21.0513,133900.0
2014-06-30 14:05:00,31.07,31.09,31.06,31.09,20600.0,21.0513,21.0649,21.0446,21.0649,20600.0
2014-06-30 14:10:00,31.09,31.09,31.08,31.08,27400.0,21.0649,21.0649,21.0581,21.0581,27400.0
2014-06-30 14:15:00,31.08,31.09,31.05,31.07,41500.0,21.0581,21.0649,21.0378,21.0513,41500.0
2014-06-30 14:20:00,31.08,31.09,31.07,31.07,17700.0,21.0581,21.0649,21.0513,21.0513,17700.0
2014-06-30 14:25:00,31.08,31.08,31.01,31.01,35400.0,21.0581,21.0581,21.0107,21.0107,35400.0
2014-06-30 14:30:00,31.02,31.08,31.0,31.08,65200.0,21.0175,21.0581,21.0039,21.0581,65200.0
2014-06-30 14:35:00,31.08,31.15,31.08,31.15,33500.0,21.0581,21.1055,21.0581,21.1055,33500.0
2014-06-30 14:40:00,31.15,31.26,31.13,31.26,118200.0,21.1055,21.1801,21.092,21.1801,118200.0
2014-06-30 14:45:00,31.25,31.26,31.23,31.23,55100.0,21.1733,21.1801,21.1597,21.1597,55100.0
2014-06-30 14:50:00,31.23,31.23,31.1,31.1,44600.0,21.1597,21.1597,21.0717,21.0717,44600.0
2014-06-30 14:55:00,31.1,31.11,31.07,31.07,35900.0,21.0717,21.0784,21.0513,21.0513,35900.0
2014-06-30 15:00:00,31.07,31.08,31.04,31.05,53200.0,21.0513,21.0581,21.031,21.0378,53200.0
2014-06-30 15:05:00,31.06,31.14,31.05,31.13,50200.0,21.0446,21.0988,21.0378,21.092,50200.0
2014-06-30 15:10:00,31.14,31.14,31.08,31.08,66100.0,21.0988,21.0988,21.0581,21.0581,66100.0
2014-06-30 15:15:00,31.08,31.08,31.0,31.01,37200.0,21.0581,21.0581,21.0039,21.0107,37200.0
2014-06-30 15:20:00,31.01,31.02,30.99,31.0,108900.0,21.0107,21.0175,20.9971,21.0039,108900.0
2014-06-30 15:25:00,31.01,31.06,31.01,31.04,84000.0,21.0107,21.0446,21.0107,21.031,84000.0
2014-06-30 15:30:00,31.04,31.11,31.03,31.05,100100.0,21.031,21.0784,21.0242,21.0378,100100.0
2014-06-30 15:35:00,31.05,31.06,31.03,31.05,49700.0,21.0378,21.0446,21.0242,21.0378,49700.0
2014-06-30 15:40:00,31.05,31.07,31.04,31.04,104600.0,21.0378,21.0513,21.031,21.031,104600.0
2014-06-30 15:45:00,31.04,31.07,31.02,31.02,214000.0,21.031,21.0513,21.0175,21.0175,214000.0
2014-06-30 15:50:00,31.02,31.04,31.0,31.01,179200.0,21.0175,21.031,21.0039,21.0107,179200.0
2014-06-30 15:55:00,31.0,31.02,30.98,31.02,339900.0,21.0039,21.0175,20.9903,21.0175,339900.0
2014-07-01 09:30:00,31.15,31.46,31.08,31.43,84200.0,21.1055,21.3156,21.0581,21.2952,84200.0
2014-07-01 09:35:00,31.49,31.5,31.35,31.36,31500.0,21.3359,21.3427,21.241,21.2478,31500.0
2014-07-01 09:40:00,31.36,31.38,31.33,31.37,28500.0,21.2478,21.2614,21.2275,21.2546,28500.0
2014-07-01 09:45:00,31.37,31.5,31.36,31.45,63400.0,21.2546,21.3427,21.2478,21.3088,63400.0
2014-07-01 09:50:00,31.45,31.54,31.41,31.49,88600.0,21.3088,21.3698,21.2817,21.3359,88600.0
2014-07-01 09:55:00,31.49,31.49,31.35,31.37,85700.0,21.3359,21.3359,21.241,21.2546,85700.0
2014-07-01 10:00:00,31.36,31.36,31.25,31.3,75300.0,21.2478,21.2478,21.1733,21.2072,75300.0
2014-07-01 10:05:00,31.3,31.47,31.28,31.43,52200.0,21.2072,21.3223,21.1936,21.2952,52200.0
2014-07-01 10:10:00,31.4,31.44,31.33,31.33,46800.0,21.2749,21.302,21.2275,21.2275,46800.0
2014-07-01 10:15:00,31.33,31.34,31.27,31.27,38600.0,21.2275,21.2343,21.1868,21.1868,38600.0
2014-07-01 10:20:00,31.27,31.29,31.27,31.27,38800.0,21.1868,21.2004,21.1868,21.1868,38800.0
2014-07-01 10:25:00,31.28,31.31,31.19,31.19,54700.0,21.1936,21.2139,21.1326,21.1326,54700.0
2014-07-01 10:30:00,31.19,31.31,31.18,31.3,59500.0,21.1326,21.2139,21.1259,21.2072,59500.0
2014-07-01 10:35:00,31.3,31.3,31.24,31.24,51300.0,21.2072,21.2072,21.1665,21.1665,51300.0
2014-07-01 10:40:00,31.24,31.29,31.22,31.29,40000.0,21.1665,21.2004,21.153,21.2004,40000.0
2014-07-01 10:45:00,31.29,31.36,31.28,31.36,26000.0,21.2004,21.2478,21.1936,21.2478,26000.0
2014-07-01 10:50:00,31.36,31.36,31.3,31.32,36800.0,21.2478,21.2478,21.2072,21.2207,36800.0
2014-07-01 10:55:00,31.33,31.38,31.31,31.31,36900.0,21.2275,21.2614,21.2139,21.2139,36900.0
2014-07-01 11:00:00,31.31,31.31,31.21,31.22,52600.0,21.2139,21.2139,21.1462,21.153,52600.0
2014-07-01 11:05:00,31.21,31.22,31.15,31.15,40300.0,21.1462,21.153,21.1055,21.1055,40300.0
2014-07-01 11:10:00,31.15,31.16,31.11,31.11,26900.0,21.1055,21.1123,21.0784,21.0784,26900.0
2014-07-01 11:15:00,31.11,31.15,31.11,31.12,30000.0,21.0784,21.1055,21.0784,21.0852,30000.0
2014-07-01 11:20:00,31.12,31.15,31.1,31.15,39500.0,21.0852,21.1055,21.0717,21.1055,39500.0
2014-07-01 11:25:00,31.15,31.15,31.09,31.09,33900.0,21.1055,21.1055,21.0649,21.0649,33900.0
2014-07-01 11:30:00,31.09,31.13,31.09,31.13,30000.0,21.0649,21.092,21.0649,21.092,30000.0
2014-07-01 11:35:00,31.12,31.13,31.1,31.11,29800.0,21.0852,21.092,21.0717,21.0784,29800.0
2014-07-01 11:40:00,31.11,31.13,31.06,31.07,38800.0,21.0784,21.092,21.0446,21.0513,38800.0
2014-07-01 11:45:00,31.07,31.07,31.0,31.01,73100.0,21.0513,21.0513,21.0039,21.0107,73100.0
2014-07-01 11:50:00,31.01,31.08,31.0,31.08,40800.0,21.0107,21.0581,21.0039,21.0581,40800.0
2014-07-01 11:55:00,31.08,31.08,31.06,31.06,28900.0,21.0581,21.0581,21.0446,21.0446,28900.0
2014-07-01 12:00:00,31.07,31.07,31.02,31.02,36400.0,21.0513,21.0513,21.0175,21.0175,36400.0
2014-07-01 12:05:00,31.02,31.02,30.97,31.01,49300.0,21.0175,21.0175,20.9836,21.0107,49300.0
2014-07-01 12:10:00,31.01,31.05,31.0,31.04,20500.0,21.0107,21.0378,21.0039,21.031,20500.0
2014-07-01 12:15:00,31.05,31.12,31.05,31.11,49900.0,21.0378,21.0852,21.0378,21.0784,49900.0
2014-07-01 12:20:00,31.12,31.19,31.11,31.19,52100.0,21.0852,21.1326,21.0784,21.1326,52100.0
2014-07-01 12:25:00,31.19,31.19,31.13,31.13,36700.0,21.1326,21.1326,21.092,21.092,36700.0
2014-07-01 12:30:00,31.14,31.2,31.14,31.19,29400.0,21.0988,21.1394,21.0988,21.1326,29400.0
2014-07-01 12:35:00,31.2,31.27,31.19,31.23,41100.0,21.1394,21.1868,21.1326,21.1597,41100.0
2014-07-01 12:40:00,31.23,31.23,31.19,31.2,29300.0,21.1597,21.1597,21.1326,21.1394,29300.0
2014-07-01 12:45:00,31.2,31.24,31.18,31.23,25600.0,21.1394,21.1665,21.1259,21.1597,25600.0
2014-07-01 12:50:00,31.24,31.27,31.24,31.25,19000.0,21.1665,21.1868,21.1665,21.1733,19000.0
2014-07-01 12:55:00,31.25,31.26,31.23,31.23,13700.0,21.1733,21.1801,21.1597,21.1597,13700.0
2014-07-01 13:00:00,31.23,31.24,31.18,31.24,29400.0,21.1597,21.1665,21.1259,21.1665,29400.0
2014-07-01 13:05:00,31.24,31.26,31.22,31.23,29400.0,21.1665,21.1801,21.153,21.1597,29400.0
2014-07-01 13:10:00,31.22,31.26,31.19,31.26,40800.0,21.153,21.1801,21.1326,21.1801,40800.0
2014-07-01 13:15:00,31.26,31.26,31.25,31.26,18200.0,21.1801,21.1801,21.1733,21.1801,18200.0
2014-07-01 13:20:00,31.26,31.32,31.26,31.3,46900.0,21.1801,21.2207,21.1801,21.2072,46900.0
2014-07-01 13:25:00,31.3,31.3,31.26,31.27,17000.0,21.2072,21.2072,21.1801,21.1868,17000.0
2014-07-01 13:30:00,31.26,31.27,31.23,31.27,22500.0,21.1801,21.1868,21.1597,21.1868,22500.0
2014-07-01 13:35:00,31.27,31.27,31.24,31.25,10300.0,21.1868,21.1868,21.1665,21.1733,10300.0
2014-07-01 13:40:00,31.24,31.26,31.22,31.26,24400.0,21.1665,21.1801,21.153,21.1801,24400.0
2014-07-01 13:45:00,31.26,31.27,31.25,31.27,13700.0,21.1801,21.1868,21.1733,21.1868,13700.0
2014-07-01 13:50:00,31.27,31.27,31.22,31.23,22300.0,21.1868,21.1868,21.153,21.1597,22300.0
2014-07-01 13:55:00,31.22,31.24,31.22,31.23,19000.0,21.153,21.1665,21.153,21.1597,19000.0
2014-07-01 14:00:00,31.23,31.23,31.16,31.17,25100.0,21.1597,21.1597,21.1123,21.1191,25100.0
2014-07-01 14:05:00,31.16,31.16,31.13,31.13,25600.0,21.1123,21.1123,21.092,21.092,25600.0
2014-07-01 14:10:00,31.14,31.14,31.09,31.1,30300.0,21.0988,21.0988,21.0649,21.0717,30300.0
2014-07-01 14:15:00,31.1,31.18,31.1,31.18,31500.0,21.0717,21.1259,21.0717,21.1259,31500.0
2014-07-01 14:20:00,31.18,31.18,31.14,31.15,20000.0,21.1259,21.1259,21.0988,21.1055,20000.0
2014-07-01 14:25:00,31.15,31.15,31.1,31.1,21500.0,21.1055,21.1055,21.0717,21.0717,21500.0
2014-07-01 14:30:00,31.09,31.14,31.08,31.1,31900.0,21.0649,21.0988,21.0581,21.0717,31900.0
2014-07-01 14:35:00,31.09,31.1,31.08,31.1,31000.0,21.0649,21.0717,21.0581,21.0717,31000.0
2014-07-01 14:40:00,31.1,31.1,31.04,31.04,20000.0,21.0717,21.0717,21.031,21.031,20000.0
2014-07-01 14:45:00,31.05,31.05,31.03,31.03,20200.0,21.0378,21.0378,21.0242,21.0242,20200.0
2014-07-01 14:50:00,31.03,31.11,31.02,31.09,62600.0,21.0242,21.0784,21.0175,21.0649,62600.0
2014-07-01 14:55:00,31.09,31.09,31.02,31.02,69800.0,21.0649,21.0649,21.0175,21.0175,69800.0
2014-07-01 15:00:00,31.04,31.04,31.01,31.02,55300.0,21.031,21.031,21.0107,21.0175,55300.0
2014-07-01 15:05:00,31.03,31.03,30.96,30.97,67200.0,21.0242,21.0242,20.9768,20.9836,67200.0
2014-07-01 15:10:00,30.98,30.99,30.95,30.96,63800.0,20.9903,20.9971,20.97,20.9768,63800.0
2014-07-01 15:15:00,30.97,31.08,30.95,31.08,114500.0,20.9836,21.0581,20.97,21.0581,114500.0
2014-07-01 15:20:00,31.08,31.09,31.04,31.08,49000.0,21.0581,21.0649,21.031,21.0581,49000.0
2014-07-01 15:25:00,31.08,31.09,31.06,31.07,50200.0,21.0581,21.0649,21.0446,21.0513,50200.0
2014-07-01 15:30:00,31.07,31.1,31.06,31.09,17400.0,21.0513,21.0717,21.0446,21.0649,17400.0
2014-07-01 15:35:00,31.1,31.12,31.05,31.06,58300.0,21.0717,21.0852,21.0378,21.0446,58300.0
2014-07-01 15:40:00,31.06,31.07,31.04,31.04,51600.0,21.0446,21.0513,21.031,21.031,51600.0
2014-07-01 15:45:00,31.05,31.06,31.02,31.03,104400.0,21.0378,21.0446,21.0175,21.0242,104400.0
2014-07-01 15:50:00,31.03,31.05,31.01,31.01,166200.0,21.0242,21.0378,21.0107,21.0107,166200.0
2014-07-01 15:55:00,31.01,31.02,30.96,30.98,247900.0,21.0107,21.0175,20.9768,20.9903,247900.0
2014-07-02 09:30:00,31.0,31.37,31.0,31.36,107300.0,21.0039,21.2546,21.0039,21.2478,107300.0
2014-07-02 09:35:00,31.35,31.35,31.17,31.24,61800.0,21.241,21.241,21.1191,21.1665,61800.0
2014-07-02 09:40:00,31.24,31.42,31.2,31.4,104800.0,21.1665,21.2885,21.1394,21.2749,104800.0
2014-07-02 09:45:00,31.39,31.39,31.21,31.22,27800.0,21.2681,21.2681,21.1462,21.153,27800.0
2014-07-02 09:50:00,31.21,31.24,31.13,31.15,29700.0,21.1462,21.1665,21.092,21.1055,29700.0
2014-07-02 09:55:00,31.15,31.26,31.15,31.26,26300.0,21.1055,21.1801,21.1055,21.1801,26300.0
2014-07-02 10:00:00,31.26,31.33,31.26,31.32,30200.0,21.1801,21.2275,21.1801,21.2207,30200.0
2014-07-02 10:05:00,31.32,31.42,31.3,31.38,84800.0,21.2207,21.2885,21.2072,21.2614,84800.0
2014-07-02 10:10:00,31.37,31.43,31.32,31.33,49700.0,21.2546,21.2952,21.2207,21.2275,49700.0
2014-07-02 10:15:00,31.33,31.33,31.22,31.29,55600.0,21.2275,21.2275,21.153,21.2004,55600.0
2014-07-02 10:20:00,31.28,31.3,31.26,31.3,21300.0,21.1936,21.2072,21.1801,21.2072,21300.0
2014-07-02 10:25:00,31.3,31.33,31.26,31.27,16400.0,21.2072,21.2275,21.1801,21.1868,16400.0
2014-07-02 10:30:00,31.27,31.3,31.25,31.29,30500.0,21.1868,21.2072,21.1733,21.2004,30500.0
2014-07-02 10:35:00,31.29,31.3,31.24,31.26,24900.0,21.2004,21.2072,21.1665,21.1801,24900.0
2014-07-02 10:40:00,31.26,31.37,31.26,31.37,25500.0,21.1801,21.2546,21.1801,21.2546,25500.0
2014-07-02 10:45:00,31.37,31.42,31.37,31.39,27700.0,21.2546,21.2885,21.2546,21.2681,27700.0
2014-07-02 10:50:00,31.38,31.43,31.37,31.38,41500.0,21.2614,21.2952,21.2546,21.2614,41500.0
2014-07-02 10:55:00,31.38,31.42,31.38,31.38,20300.0,21.2614,21.2885,21.2614,21.2614,20300.0
2014-07-02 11:00:00,31.38,31.43,31.37,31.41,32900.0,21.2614,21.2952,21.2546,21.2817,32900.0
2014-07-02 11:05:00,31.41,31.41,31.33,31.33,12100.0,21.2817,21.2817,21.2275,21.2275,12100.0
2014-07-02 11:10:00,31.34,31.36,31.19,31.2,90500.0,21.2343,21.2478,21.1326,21.1394,90500.0
2014-07-02 11:15:00,31.2,31.27,31.2,31.26,16800.0,21.1394,21.1868,21.1394,21.1801,16800.0
2014-07-02 11:20:00,31.27,31.31,31.24,31.3,33000.0,21.1868,21.2139,21.1665,21.2072,33000.0
2014-07-02 11:25:00,31.3,31.3,31.26,31.28,12500.0,21.2072,21.2072,21.1801,21.1936,12500.0
2014-07-02 11:30:00,31.27,31.3,31.25,31.25,14200.0,21.1868,21.2072,21.1733,21.1733,14200.0
2014-07-02 11:35:00,31.26,31.33,31.26,31.33,34200.0,21.1801,21.2275,21.1801,21.2275,34200.0
2014-07-02 11:40:00,31.33,31.35,31.32,31.34,12000.0,21.2275,21.241,21.2207,21.2343,12000.0
2014-07-02 11:45:00,31.35,31.39,31.34,31.38,17100.0,21.241,21.2681,21.2343,21.2614,17100.0
2014-07-02 11:50:00,31.37,31.47,31.37,31.46,54500.0,21.2546,21.3223,21.2546,21.3156,54500.0
2014-07-02 11:55:00,31.46,31.48,31.45,31.47,35400.0,21.3156,21.3291,21.3088,21.3223,35400.0
2014-07-02 12:00:00,31.48,31.56,31.47,31.55,53200.0,21.3291,21.3833,21.3223,21.3765,53200.0
2014-07-02 12:05:00,31.54,31.56,31.49,31.49,21600.0,21.3698,21.3833,21.3359,21.3359,21600.0
2014-07-02 12:10:00,31.49,31.49,31.43,31.43,19200.0,21.3359,21.3359,21.2952,21.2952,19200.0
2014-07-02 12:15:00,31.43,31.5,31.43,31.47,27700.0,21.2952,21.3427,21.2952,21.3223,27700.0
2014-07-02 12:20:00,31.46,31.55,31.46,31.54,25600.0,21.3156,21.3765,21.3156,21.3698,25600.0
2014-07-02 12:25:00,31.54,31.54,31.51,31.52,8600.0,21.3698,21.3698,21.3494,21.3562,8600.0
2014-07-02 12:30:00,31.5,31.53,31.49,31.51,23600.0,21.3427,21.363,21.3359,21.3494,23600.0
2014-07-02 12:35:00,31.51,31.52,31.45,31.48,39600.0,21.3494,21.3562,21.3088,21.3291,39600.0
2014-07-02 12:40:00,31.48,31.57,31.47,31.56,52700.0,21.3291,21.3901,21.3223,21.3833,52700.0
2014-07-02 12:45:00,31.56,31.58,31.55,31.58,25000.0,21.3833,21.3969,21.3765,21.3969,25000.0
2014-07-02 12:50:00,31.57,31.58,31.51,31.52,32200.0,21.3901,21.3969,21.3494,21.3562,32200.0
2014-07-02 12:55:00,31.52,31.53,31.48,31.53,22000.0,21.3562,21.363,21.3291,21.363,22000.0
2014-07-02 13:00:00,31.54,31.56,31.49,31.5,73500.0,21.3698,21.3833,21.3359,21.3427,73500.0
2014-07-02 13:05:00,31.49,31.54,31.46,31.54,60200.0,21.3359,21.3698,21.3156,21.3698,60200.0
2014-07-02 13:10:00,31.54,31.55,31.51,31.54,27500.0,21.3698,21.3765,21.3494,21.3698,27500.0
2014-07-02 13:15:00,31.54,31.54,31.48,31.53,17500.0,21.3698,21.3698,21.3291,21.363,17500.0
2014-07-02 13:20:00,31.53,31.55,31.51,31.52,14100.0,21.363,21.3765,21.3494,21.3562,14100.0
2014-07-02 13:25:00,31.53,31.54,31.51,31.52,8600.0,21.363,21.3698,21.3494,21.3562,8600.0
2014-07-02 13:30:00,31.52,31.53,31.51,31.52,12000.0,21.3562,21.363,21.3494,21.3562,12000.0
2014-07-02 13:35:00,31.51,31.51,31.47,31.47,7100.0,21.3494,21.3494,21.3223,21.3223,7100.0
2014-07-02 13:40:00,31.47,31.51,31.47,31.48,9600.0,21.3223,21.3494,21.3223,21.3291,9600.0
2014-07-02 13:45:00,31.49,31.53,31.49,31.52,9000.0,21.3359,21.363,21.3359,21.3562,9000.0
2014-07-02 13:50:00,31.51,31.55,31.51,31.51,19100.0,21.3494,21.3765,21.3494,21.3494,19100.0
2014-07-02 13:55:00,31.51,31.56,31.51,31.55,17100.0,21.3494,21.3833,21.3494,21.3765,17100.0
2014-07-02 14:00:00,31.56,31.6,31.55,31.58,23800.0,21.3833,21.4104,21.3765,21.3969,23800.0
2014-07-02 14:05:00,31.58,31.58,31.52,31.53,13800.0,21.3969,21.3969,21.3562,21.363,13800.0
2014-07-02 14:10:00,31.52,31.53,31.52,31.52,14000.0,21.3562,21.363,21.3562,21.3562,14000.0
2014-07-02 14:15:00,31.52,31.58,31.52,31.55,60800.0,21.3562,21.3969,21.3562,21.3765,60800.0
2014-07-02 14:20:00,31.54,31.54,31.51,31.52,9100.0,21.3698,21.3698,21.3494,21.3562,9100.0
2014-07-02 14:25:00,31.51,31.55,31.51,31.53,15600.0,21.3494,21.3765,21.3494,21.363,15600.0
2014-07-02 14:30:00,31.53,31.56,31.52,31.55,13200.0,21.363,21.3833,21.3562,21.3765,13200.0
2014-07-02 14:35:00,31.54,31.55,31.53,31.54,9100.0,21.3698,21.3765,21.363,21.3698,9100.0
2014-07-02 14:40:00,31.54,31.54,31.49,31.5,25400.0,21.3698,21.3698,21.3359,21.3427,25400.0
2014-07-02 14:45:00,31.5,31.5,31.48,31.48,10100.0,21.3427,21.3427,21.3291,21.3291,10100.0
2014-07-02 14:50:00,31.48,31.51,31.47,31.49,16800.0,21.3291,21.3494,21.3223,21.3359,16800.0
2014-07-02 14:55:00,31.49,31.51,31.48,31.51,24600.0,21.3359,21.3494,21.3291,21.3494,24600.0
2014-07-02 15:00:00,31.51,31.53,31.49,31.49,19200.0,21.3494,21.363,21.3359,21.3359,19200.0
2014-07-02 15:05:00,31.49,31.52,31.48,31.48,11100.0,21.3359,21.3562,21.3291,21.3291,11100.0
2014-07-02 15:10:00,31.48,31.51,31.48,31.5,10300.0,21.3291,21.3494,21.3291,21.3427,10300.0
2014-07-02 15:15:00,31.5,31.5,31.47,31.48,30800.0,21.3427,21.3427,21.3223,21.3291,30800.0
2014-07-02 15:20:00,31.48,31.5,31.47,31.47,19900.0,21.3291,21.3427,21.3223,21.3223,19900.0
2014-07-02 15:25:00,31.47,31.5,31.46,31.49,39300.0,21.3223,21.3427,21.3156,21.3359,39300.0
2014-07-02 15:30:00,31.49,31.49,31.46,31.47,22500.0,21.3359,21.3359,21.3156,21.3223,22500.0
2014-07-02 15:35:00,31.48,31.48,31.46,31.47,30200.0,21.3291,21.3291,21.3156,21.3223,30200.0
2014-07-02 15:40:00,31.46,31.47,31.43,31.43,22100.0,21.3156,21.3223,21.2952,21.2952,22100.0
2014-07-02 15:45:00,31.43,31.45,31.43,31.43,37900.0,21.2952,21.3088,21.2952,21.2952,37900.0
2014-07-02 15:50:00,31.43,31.44,31.42,31.42,43900.0,21.2952,21.302,21.2885,21.2885,43900.0
2014-07-02 15:55:00,31.42,31.46,31.42,31.46,120000.0,21.2885,21.3156,21.2885,21.3156,120000.0
2014-07-03 09:30:00,31.63,32.07,31.59,32.07,192600.0,21.4308,21.7289,21.4037,21.7289,192600.0
2014-07-03 09:35:00,32.04,32.15,31.99,32.13,83700.0,21.7085,21.7831,21.6747,21.7695,83700.0
2014-07-03 09:40:00,32.12,32.23,32.03,32.05,175800.0,21.7628,21.8373,21.7018,21.7153,175800.0
2014-07-03 09:45:00,32.05,32.05,31.89,32.0,73900.0,21.7153,21.7153,21.6069,21.6814,73900.0
2014-07-03 09:50:00,32.0,32.09,32.0,32.06,39600.0,21.6814,21.7424,21.6814,21.7221,39600.0
2014-07-03 09:55:00,32.05,32.2,32.03,32.17,44300.0,21.7153,21.817,21.7018,21.7966,44300.0
2014-07-03 10:00:00,32.17,32.22,32.15,32.2,48800.0,21.7966,21.8305,21.7831,21.817,48800.0
2014-07-03 10:05:00,32.21,32.24,32.16,32.18,39800.0,21.8237,21.8441,21.7899,21.8034,39800.0
2014-07-03 10:10:00,32.17,32.24,32.17,32.22,21800.0,21.7966,21.8441,21.7966,21.8305,21800.0
2014-07-03 10:15:00,32.23,32.23,32.16,32.16,111200.0,21.8373,21.8373,21.7899,21.7899,111200.0
2014-07-03 10:20:00,32.16,32.17,31.87,31.88,191900.0,21.7899,21.7966,21.5934,21.6001,191900.0
2014-07-03 10:25:00,31.9,32.0,31.89,31.93,53400.0,21.6137,21.6814,21.6069,21.634,53400.0
2014-07-03 10:30:00,31.93,31.93,31.73,31.73,84300.0,21.634,21.634,21.4985,21.4985,84300.0
2014-07-03 10:35:00,31.73,31.73,31.53,31.6,98900.0,21.4985,21.4985,21.363,21.4104,98900.0
2014-07-03 10:40:00,31.61,31.75,31.6,31.73,90800.0,21.4172,21.5121,21.4104,21.4985,90800.0
2014-07-03 10:45:00,31.74,31.8,31.72,31.72,44200.0,21.5053,21.5459,21.4917,21.4917,44200.0
2014-07-03 10:50:00,31.73,31.82,31.73,31.82,75300.0,21.4985,21.5595,21.4985,21.5595,75300.0
2014-07-03 10:55:00,31.83,31.86,31.82,31.84,33000.0,21.5663,21.5866,21.5595,21.573,33000.0
2014-07-03 11:00:00,31.85,31.9,31.85,31.86,23800.0,21.5798,21.6137,21.5798,21.5866,23800.0
2014-07-03 11:05:00,31.86,31.9,31.85,31.86,15900.0,21.5866,21.6137,21.5798,21.5866,15900.0
2014-07-03 11:10:00,31.85,31.86,31.8,31.82,13900.0,21.5798,21.5866,21.5459,21.5595,13900.0
2014-07-03 11:15:00,31.82,31.83,31.75,31.77,21000.0,21.5595,21.5663,21.5121,21.5256,21000.0
2014-07-03 11:20:00,31.77,31.81,31.74,31.81,19400.0,21.5256,21.5527,21.5053,21.5527,19400.0
2014-07-03 11:25:00,31.81,31.85,31.79,31.82,8400.0,21.5527,21.5798,21.5392,21.5595,8400.0
2014-07-03 11:30:00,31.83,31.84,31.82,31.84,9400.0,21.5663,21.573,21.5595,21.573,9400.0
2014-07-03 11:35:00,31.83,31.86,31.82,31.86,10100.0,21.5663,21.5866,21.5595,21.5866,10100.0
2014-07-03 11:40:00,31.85,31.87,31.8,31.85,20900.0,21.5798,21.5934,21.5459,21.5798,20900.0
2014-07-03 11:45:00,31.84,31.93,31.84,31.92,58000.0,21.573,21.634,21.573,21.6272,58000.0
2014-07-03 11:50:00,31.91,32.02,31.91,32.02,39200.0,21.6205,21.695,21.6205,21.695,39200.0
2014-07-03 11:55:00,32.01,32.11,32.01,32.11,41300.0,21.6882,21.756,21.6882,21.756,41300.0
2014-07-03 12:00:00,32.11,32.11,32.0,32.02,30300.0,21.756,21.756,21.6814,21.695,30300.0
2014-07-03 12:05:00,32.0,32.09,31.99,32.08,32500.0,21.6814,21.7424,21.6747,21.7356,32500.0
2014-07-03 12:10:00,32.09,32.12,32.07,32.1,70900.0,21.7424,21.7628,21.7289,21.7492,70900.0
2014-07-03 12:15:00,32.1,32.1,32.06,32.07,19200.0,21.7492,21.7492,21.7221,21.7289,19200.0
2014-07-03 12:20:00,32.07,32.12,32.07,32.11,44500.0,21.7289,21.7628,21.7289,21.756,44500.0
2014-07-03 12:25:00,32.1,32.14,32.1,32.11,33500.0,21.7492,21.7763,21.7492,21.756,33500.0
2014-07-03 12:30:00,32.11,32.13,32.08,32.11,53700.0,21.756,21.7695,21.7356,21.756,53700.0
2014-07-03 12:35:00,32.11,32.16,32.1,32.15,39500.0,21.756,21.7899,21.7492,21.7831,39500.0
2014-07-03 12:40:00,32.15,32.18,32.14,32.16,66700.0,21.7831,21.8034,21.7763,21.7899,66700.0
2014-07-03 12:45:00,32.16,32.18,32.1,32.11,93100.0,21.7899,21.8034,21.7492,21.756,93100.0
2014-07-03 12:50:00,32.12,32.14,32.12,32.13,36300.0,21.7628,21.7763,21.7628,21.7695,36300.0
2014-07-03 12:55:00,32.14,32.14,32.09,32.13,99300.0,21.7763,21.7763,21.7424,21.7695,99300.0
2014-07-07 09:30:00,31.92,32.07,31.9,32.07,100700.0,21.6272,21.7289,21.6137,21.7289,100700.0
2014-07-07 09:35:00,32.08,32.09,31.98,32.04,49100.0,21.7356,21.7424,21.6679,21.7085,49100.0
2014-07-07 09:40:00,32.04,32.1,31.94,32.09,81000.0,21.7085,21.7492,21.6408,21.7424,81000.0
2014-07-07 09:45:00,32.09,32.17,32.06,32.12,105100.0,21.7424,21.7966,21.7221,21.7628,105100.0
2014-07-07 09:50:00,32.12,32.12,31.94,31.96,46900.0,21.7628,21.7628,21.6408,21.6543,46900.0
2014-07-07 09:55:00,31.95,31.96,31.85,31.95,69100.0,21.6476,21.6543,21.5798,21.6476,69100.0
2014-07-07 10:00:00,31.95,31.97,31.87,31.87,61300.0,21.6476,21.6611,21.5934,21.5934,61300.0
2014-07-07 10:05:00,31.88,31.96,31.85,31.95,23800.0,21.6001,21.6543,21.5798,21.6476,23800.0
2014-07-07 10:10:00,31.95,31.98,31.91,31.95,50500.0,21.6476,21.6679,21.6205,21.6476,50500.0
2014-07-07 10:15:00,31.94,31.96,31.91,31.91,31500.0,21.6408,21.6543,21.6205,21.6205,31500.0
2014-07-07 10:20:00,31.89,31.96,31.87,31.92,29300.0,21.6069,21.6543,21.5934,21.6272,29300.0
2014-07-07 10:25:00,31.92,31.94,31.88,31.9,15500.0,21.6272,21.6408,21.6001,21.6137,15500.0
2014-07-07 10:30:00,31.9,31.96,31.87,31.95,28500.0,21.6137,21.6543,21.5934,21.6476,28500.0
2014-07-07 10:35:00,31.95,31.96,31.89,31.94,28300.0,21.6476,21.6543,21.6069,21.6408,28300.0
2014-07-07 10:40:00,31.94,31.96,31.91,31.95,26600.0,21.6408,21.6543,21.6205,21.6476,26600.0
2014-07-07 10:45:00,31.94,31.94,31.87,31.87,33500.0,21.6408,21.6408,21.5934,21.5934,33500.0
2014-07-07 10:50:00,31.87,31.92,31.85,31.89,17800.0,21.5934,21.6272,21.5798,21.6069,17800.0
2014-07-07 10:55:00,31.88,31.89,31.82,31.86,32300.0,21.6001,21.6069,21.5595,21.5866,32300.0
2014-07-07 11:00:00,31.85,31.85,31.7,31.71,65100.0,21.5798,21.5798,21.4782,21.485,65100.0
2014-07-07 11:05:00,31.71,31.77,31.7,31.73,21700.0,21.485,21.5256,21.4782,21.4985,21700.0
2014-07-07 11:10:00,31.72,31.76,31.71,31.73,13200.0,21.4917,21.5188,21.485,21.4985,13200.0
2014-07-07 11:15:00,31.74,31.77,31.74,31.76,15600.0,21.5053,21.5256,21.5053,21.5188,15600.0
2014-07-07 11:20:00,31.75,31.79,31.74,31.77,13600.0,21.5121,21.5392,21.5053,21.5256,13600.0
2014-07-07 11:25:00,31.78,31.84,31.77,31.8,15900.0,21.5324,21.573,21.5256,21.5459,15900.0
2014-07-07 11:30:00,31.81,31.86,31.79,31.84,15400.0,21.5527,21.5866,21.5392,21.573,15400.0
2014-07-07 11:35:00,31.84,31.89,31.84,31.88,21400.0,21.573,21.6069,21.573,21.6001,21400.0
2014-07-07 11:40:00,31.89,31.9,31.85,31.9,12700.0,21.6069,21.6137,21.5798,21.6137,12700.0
2014-07-07 11:45:00,31.9,31.91,31.82,31.85,36400.0,21.6137,21.6205,21.5595,21.5798,36400.0
2014-07-07 11:50:00,31.84,31.86,31.81,31.81,8000.0,21.573,21.5866,21.5527,21.5527,8000.0
2014-07-07 11:55:00,31.8,31.81,31.71,31.72,15600.0,21.5459,21.5527,21.485,21.4917,15600.0
2014-07-07 12:00:00,31.71,31.79,31.71,31.78,31300.0,21.485,21.5392,21.485,21.5324,31300.0
2014-07-07 12:05:00,31.77,31.81,31.76,31.77,11400.0,21.5256,21.5527,21.5188,21.5256,11400.0
2014-07-07 12:10:00,31.78,31.8,31.78,31.79,15300.0,21.5324,21.5459,21.5324,21.5392,15300.0
2014-07-07 12:15:00,31.79,31.8,31.75,31.8,9500.0,21.5392,21.5459,21.5121,21.5459,9500.0
2014-07-07 12:20:00,31.8,31.81,31.79,31.81,7900.0,21.5459,21.5527,21.5392,21.5527,7900.0
2014-07-07 12:25:00,31.81,31.84,31.78,31.8,19600.0,21.5527,21.573,21.5324,21.5459,19600.0
2014-07-07 12:30:00,31.8,31.86,31.8,31.86,15000.0,21.5459,21.5866,21.5459,21.5866,15000.0
2014-07-07 12:35:00,31.85,31.92,31.85,31.9,12800.0,21.5798,21.6272,21.5798,21.6137,12800.0
2014-07-07 12:40:00,31.9,31.94,31.9,31.94,12200.0,21.6137,21.6408,21.6137,21.6408,12200.0
2014-07-07 12:45:00,31.94,31.94,31.89,31.9,17200.0,21.6408,21.6408,21.6069,21.6137,17200.0
2014-07-07 12:50:00,31.89,31.91,31.88,31.9,7700.0,21.6069,21.6205,21.6001,21.6137,7700.0
2014-07-07 12:55:00,31.9,31.94,31.9,31.94,6200.0,21.6137,21.6408,21.6137,21.6408,6200.0
2014-07-07 13:00:00,31.94,31.96,31.94,31.96,31500.0,21.6408,21.6543,21.6408,21.6543,31500.0
2014-07-07 13:05:00,31.95,31.95,31.92,31.93,6700.0,21.6476,21.6476,21.6272,21.634,6700.0
2014-07-07 13:10:00,31.93,31.93,31.9,31.91,16900.0,21.634,21.634,21.6137,21.6205,16900.0
2014-07-07 13:15:00,31.91,31.91,31.87,31.87,13900.0,21.6205,21.6205,21.5934,21.5934,13900.0
2014-07-07 13:20:00,31.88,31.95,31.86,31.94,33900.0,21.6001,21.6476,21.5866,21.6408,33900.0
2014-07-07 13:25:00,31.94,31.94,31.91,31.91,9100.0,21.6408,21.6408,21.6205,21.6205,9100.0
2014-07-07 13:30:00,31.91,31.92,31.89,31.92,7400.0,21.6205,21.6272,21.6069,21.6272,7400.0
2014-07-07 13:35:00,31.92,31.92,31.87,31.88,5000.0,21.6272,21.6272,21.5934,21.6001,5000.0
2014-07-07 13:40:00,31.87,31.94,31.86,31.92,10000.0,21.5934,21.6408,21.5866,21.6272,10000.0
2014-07-07 13:45:00,31.92,31.92,31.87,31.9,8600.0,21.6272,21.6272,21.5934,21.6137,8600.0
2014-07-07 13:50:00,31.89,31.9,31.84,31.86,8800.0,21.6069,21.6137,21.573,21.5866,8800.0
2014-07-07 13:55:00,31.85,31.86,31.83,31.84,6400.0,21.5798,21.5866,21.5663,21.573,6400.0
2014-07-07 14:00:00,31.84,31.84,31.79,31.83,22800.0,21.573,21.573,21.5392,21.5663,22800.0
2014-07-07 14:05:00,31.84,31.89,31.83,31.88,32000.0,21.573,21.6069,21.5663,21.6001,32000.0
2014-07-07 14:10:00,31.88,31.92,31.88,31.9,13500.0,21.6001,21.6272,21.6001,21.6137,13500.0
2014-07-07 14:15:00,31.89,31.92,31.88,31.91,13800.0,21.6069,21.6272,21.6001,21.6205,13800.0
2014-07-07 14:20:00,31.9,31.9,31.83,31.85,13900.0,21.6137,21.6137,21.5663,21.5798,13900.0
2014-07-07 14:25:00,31.84,31.85,31.82,31.82,5600.0,21.573,21.5798,21.5595,21.5595,5600.0
2014-07-07 14:30:00,31.82,31.82,31.76,31.77,22900.0,21.5595,21.5595,21.5188,21.5256,22900.0
2014-07-07 14:35:00,31.77,31.79,31.76,31.77,10700.0,21.5256,21.5392,21.5188,21.5256,10700.0
2014-07-07 14:40:00,31.78,31.78,31.75,31.76,11100.0,21.5324,21.5324,21.5121,21.5188,11100.0
2014-07-07 14:45:00,31.76,31.79,31.75,31.79,15100.0,21.5188,21.5392,21.5121,21.5392,15100.0
2014-07-07 14:50:00,31.79,31.8,31.76,31.8,13500.0,21.5392,21.5459,21.5188,21.5459,13500.0
2014-07-07 14:55:00,31.79,31.8,31.78,31.78,6400.0,21.5392,21.5459,21.5324,21.5324,6400.0
2014-07-07 15:00:00,31.78,31.8,31.77,31.8,6200.0,21.5324,21.5459,21.5256,21.5459,6200.0
2014-07-07 15:05:00,31.79,31.79,31.75,31.76,16900.0,21.5392,21.5392,21.5121,21.5188,16900.0
2014-07-07 15:10:00,31.76,31.77,31.75,31.75,18800.0,21.5188,21.5256,21.5121,21.5121,18800.0
2014-07-07 15:15:00,31.75,31.78,31.73,31.73,32100.0,21.5121,21.5324,21.4985,21.4985,32100.0
2014-07-07 15:20:00,31.74,31.76,31.73,31.76,14300.0,21.5053,21.5188,21.4985,21.5188,14300.0
2014-07-07 15:25:00,31.76,31.76,31.73,31.74,12400.0,21.5188,21.5188,21.4985,21.5053,12400.0
2014-07-07 15:30:00,31.74,31.78,31.73,31.76,22500.0,21.5053,21.5324,21.4985,21.5188,22500.0
2014-07-07 15:35:00,31.75,31.78,31.75,31.78,22300.0,21.5121,21.5324,21.5121,21.5324,22300.0
2014-07-07 15:40:00,31.77,31.78,31.76,31.77,23600.0,21.5256,21.5324,21.5188,21.5256,23600.0
2014-07-07 15:45:00,31.77,31.82,31.76,31.8,55500.0,21.5256,21.5595,21.5188,21.5459,55500.0
2014-07-07 15:50:00,31.8,31.83,31.8,31.82,50000.0,21.5459,21.5663,21.5459,21.5595,50000.0
2014-07-07 15:55:00,31.82,31.83,31.77,31.78,201300.0,21.5595,21.5663,21.5256,21.5324,201300.0
2014-07-08 09:30:00,31.71,31.72,31.43,31.47,98200.0,21.485,21.4917,21.2952,21.3223,98200.0
2014-07-08 09:35:00,31.47,31.67,31.45,31.64,166000.0,21.3223,21.4579,21.3088,21.4375,166000.0
2014-07-08 09:40:00,31.62,31.62,31.46,31.57,70600.0,21.424,21.424,21.3156,21.3901,70600.0
2014-07-08 09:45:00,31.58,31.59,31.5,31.53,18300.0,21.3969,21.4037,21.3427,21.363,18300.0
2014-07-08 09:50:00,31.53,31.53,31.43,31.43,29600.0,21.363,21.363,21.2952,21.2952,29600.0
2014-07-08 09:55:00,31.43,31.46,31.4,31.43,65900.0,21.2952,21.3156,21.2749,21.2952,65900.0
2014-07-08 10:00:00,31.43,31.43,31.33,31.34,46100.0,21.2952,21.2952,21.2275,21.2343,46100.0
2014-07-08 10:05:00,31.34,31.41,31.25,31.27,57100.0,21.2343,21.2817,21.1733,21.1868,57100.0
2014-07-08 10:10:00,31.27,31.32,31.22,31.32,39500.0,21.1868,21.2207,21.153,21.2207,39500.0
2014-07-08 10:15:00,31.31,31.4,31.29,31.38,30900.0,21.2139,21.2749,21.2004,21.2614,30900.0
2014-07-08 10:20:00,31.38,31.39,31.27,31.27,34000.0,21.2614,21.2681,21.1868,21.1868,34000.0
2014-07-08 10:25:00,31.27,31.33,31.27,31.33,47000.0,21.1868,21.2275,21.1868,21.2275,47000.0
2014-07-08 10:30:00,31.31,31.31,31.24,31.25,23800.0,21.2139,21.2139,21.1665,21.1733,23800.0
2014-07-08 10:35:00,31.24,31.28,31.22,31.27,40600.0,21.1665,21.1936,21.153,21.1868,40600.0
2014-07-08 10:40:00,31.27,31.29,31.23,31.27,27300.0,21.1868,21.2004,21.1597,21.1868,27300.0
2014-07-08 10:45:00,31.26,31.35,31.25,31.35,21400.0,21.1801,21.241,21.1733,21.241,21400.0
2014-07-08 10:50:00,31.34,31.34,31.28,31.29,23200.0,21.2343,21.2343,21.1936,21.2004,23200.0
2014-07-08 10:55:00,31.29,31.3,31.22,31.23,39400.0,21.2004,21.2072,21.153,21.1597,39400.0
2014-07-08 11:00:00,31.23,31.23,31.12,31.14,54700.0,21.1597,21.1597,21.0852,21.0988,54700.0
2014-07-08 11:05:00,31.13,31.13,31.05,31.07,40500.0,21.092,21.092,21.0378,21.0513,40500.0
2014-07-08 11:10:00,31.07,31.13,31.05,31.09,33100.0,21.0513,21.092,21.0378,21.0649,33100.0
2014-07-08 11:15:00,31.1,31.13,31.08,31.11,28400.0,21.0717,21.092,21.0581,21.0784,28400.0
2014-07-08 11:20:00,31.12,31.13,31.05,31.05,51600.0,21.0852,21.092,21.0378,21.0378,51600.0
2014-07-08 11:25:00,31.05,31.09,31.04,31.08,22100.0,21.0378,21.0649,21.031,21.0581,22100.0
2014-07-08 11:30:00,31.08,31.12,31.07,31.11,29300.0,21.0581,21.0852,21.0513,21.0784,29300.0
2014-07-08 11:35:00,31.11,31.16,31.11,31.16,33500.0,21.0784,21.1123,21.0784,21.1123,33500.0
2014-07-08 11:40:00,31.16,31.17,31.15,31.17,15400.0,21.1123,21.1191,21.1055,21.1191,15400.0
2014-07-08 11:45:00,31.18,31.19,31.15,31.18,22000.0,21.1259,21.1326,21.1055,21.1259,22000.0
2014-07-08 11:50:00,31.19,31.19,31.14,31.14,17100.0,21.1326,21.1326,21.0988,21.0988,17100.0
2014-07-08 11:55:00,31.14,31.18,31.14,31.18,17100.0,21.0988,21.1259,21.0988,21.1259,17100.0
2014-07-08 12:00:00,31.18,31.21,31.17,31.19,24100.0,21.1259,21.1462,21.1191,21.1326,24100.0
2014-07-08 12:05:00,31.19,31.2,31.15,31.15,12400.0,21.1326,21.1394,21.1055,21.1055,12400.0
2014-07-08 12:10:00,31.16,31.19,31.14,31.19,30000.0,21.1123,21.1326,21.0988,21.1326,30000.0
2014-07-08 12:15:00,31.18,31.18,31.1,31.12,40700.0,21.1259,21.1259,21.0717,21.0852,40700.0
2014-07-08 12:20:00,31.12,31.15,31.09,31.12,23300.0,21.0852,21.1055,21.0649,21.0852,23300.0
2014-07-08 12:25:00,31.12,31.14,31.09,31.1,15100.0,21.0852,21.0988,21.0649,21.0717,15100.0
2014-07-08 12:30:00,31.11,31.14,31.06,31.06,24700.0,21.0784,21.0988,21.0446,21.0446,24700.0
2014-07-08 12:35:00,31.06,31.08,31.06,31.06,11600.0,21.0446,21.0581,21.0446,21.0446,11600.0
2014-07-08 12:40:00,31.06,31.1,31.05,31.09,32900.0,21.0446,21.0717,21.0378,21.0649,32900.0
2014-07-08 12:45:00,31.09,31.12,31.09,31.11,27200.0,21.0649,21.0852,21.0649,21.0784,27200.0
2014-07-08 12:50:00,31.11,31.2,31.11,31.19,28000.0,21.0784,21.1394,21.0784,21.1326,28000.0
2014-07-08 12:55:00,31.18,31.18,31.13,31.14,38400.0,21.1259,21.1259,21.092,21.0988,38400.0
2014-07-08 13:00:00,31.14,31.14,31.08,31.08,38100.0,21.0988,21.0988,21.0581,21.0581,38100.0
2014-07-08 13:05:00,31.08,31.08,31.03,31.04,40100.0,21.0581,21.0581,21.0242,21.031,40100.0
2014-07-08 13:10:00,31.04,31.12,31.04,31.09,31400.0,21.031,21.0852,21.031,21.0649,31400.0
2014-07-08 13:15:00,31.09,31.12,31.06,31.11,31600.0,21.0649,21.0852,21.0446,21.0784,31600.0
2014-07-08 13:20:00,31.11,31.14,31.1,31.12,30100.0,21.0784,21.0988,21.0717,21.0852,30100.0
2014-07-08 13:25:00,31.13,31.13,31.09,31.11,51300.0,21.092,21.092,21.0649,21.0784,51300.0
2014-07-08 13:30:00,31.11,31.12,31.08,31.1,34500.0,21.0784,21.0852,21.0581,21.0717,34500.0
2014-07-08 13:35:00,31.11,31.12,31.09,31.11,31000.0,21.0784,21.0852,21.0649,21.0784,31000.0
2014-07-08 13:40:00,31.12,31.16,31.1,31.11,35200.0,21.0852,21.1123,21.0717,21.0784,35200.0
2014-07-08 13:45:00,31.11,31.14,31.1,31.14,26100.0,21.0784,21.0988,21.0717,21.0988,26100.0
2014-07-08 13:50:00,31.14,31.17,31.13,31.15,18800.0,21.0988,21.1191,21.092,21.1055,18800.0
2014-07-08 13:55:00,31.15,31.16,31.11,31.11,15900.0,21.1055,21.1123,21.0784,21.0784,15900.0
2014-07-08 14:00:00,31.11,31.14,31.1,31.11,18700.0,21.0784,21.0988,21.0717,21.0784,18700.0
2014-07-08 14:05:00,31.12,31.14,31.1,31.14,13900.0,21.0852,21.0988,21.0717,21.0988,13900.0
2014-07-08 14:10:00,31.13,31.18,31.11,31.16,24800.0,21.092,21.1259,21.0784,21.1123,24800.0
2014-07-08 14:15:00,31.17,31.18,31.12,31.12,21200.0,21.1191,21.1259,21.0852,21.0852,21200.0
2014-07-08 14:20:00,31.13,31.18,31.12,31.18,12100.0,21.092,21.1259,21.0852,21.1259,12100.0
2014-07-08 14:25:00,31.18,31.19,31.13,31.16,30800.0,21.1259,21.1326,21.092,21.1123,30800.0
2014-07-08 14:30:00,31.16,31.17,31.11,31.12,20800.0,21.1123,21.1191,21.0784,21.0852,20800.0
2014-07-08 14:35:00,31.11,31.14,31.11,31.12,17700.0,21.0784,21.0988,21.0784,21.0852,17700.0
2014-07-08 14:40:00,31.12,31.16,31.12,31.15,12300.0,21.0852,21.1123,21.0852,21.1055,12300.0
2014-07-08 14:45:00,31.15,31.16,31.13,31.15,23800.0,21.1055,21.1123,21.092,21.1055,23800.0
2014-07-08 14:50:00,31.15,31.18,31.13,31.15,219400.0,21.1055,21.1259,21.092,21.1055,219400.0
2014-07-08 14:55:00,31.15,31.17,31.14,31.15,76000.0,21.1055,21.1191,21.0988,21.1055,76000.0
2014-07-08 15:00:00,31.15,31.16,31.13,31.15,43700.0,21.1055,21.1123,21.092,21.1055,43700.0
2014-07-08 15:05:00,31.15,31.16,31.13,31.14,35100.0,21.1055,21.1123,21.092,21.0988,35100.0
2014-07-08 15:10:00,31.15,31.16,31.12,31.15,60700.0,21.1055,21.1123,21.0852,21.1055,60700.0
2014-07-08 15:15:00,31.15,31.16,31.12,31.15,50800.0,21.1055,21.1123,21.0852,21.1055,50800.0
2014-07-08 15:20:00,31.15,31.15,31.11,31.12,76600.0,21.1055,21.1055,21.0784,21.0852,76600.0
2014-07-08 15:25:00,31.13,31.14,31.08,31.09,46800.0,21.092,21.0988,21.0581,21.0649,46800.0
2014-07-08 15:30:00,31.08,31.13,31.08,31.11,39200.0,21.0581,21.092,21.0581,21.0784,39200.0
2014-07-08 15:35:00,31.11,31.12,31.08,31.1,66600.0,21.0784,21.0852,21.0581,21.0717,66600.0
2014-07-08 15:40:00,31.1,31.12,31.08,31.12,49800.0,21.0717,21.0852,21.0581,21.0852,49800.0
2014-07-08 15:45:00,31.12,31.17,31.12,31.17,73500.0,21.0852,21.1191,21.0852,21.1191,73500.0
2014-07-08 15:50:00,31.18,31.18,31.16,31.17,49200.0,21.1259,21.1259,21.1123,21.1191,49200.0
2014-07-08 15:55:00,31.17,31.18,31.14,31.14,197200.0,21.1191,21.1259,21.0988,21.0988,197200.0
2014-07-09 09:30:00,31.25,31.55,31.23,31.42,72700.0,21.1733,21.3765,21.1597,21.2885,72700.0
2014-07-09 09:35:00,31.42,31.65,31.42,31.65,28700.0,21.2885,21.4443,21.2885,21.4443,28700.0
2014-07-09 09:40:00,31.65,31.65,31.51,31.55,24000.0,21.4443,21.4443,21.3494,21.3765,24000.0
2014-07-09 09:45:00,31.53,31.62,31.51,31.57,31200.0,21.363,21.424,21.3494,21.3901,31200.0
2014-07-09 09:50:00,31.58,31.6,31.46,31.5,28400.0,21.3969,21.4104,21.3156,21.3427,28400.0
2014-07-09 09:55:00,31.49,31.53,31.45,31.53,20100.0,21.3359,21.363,21.3088,21.363,20100.0
2014-07-09 10:00:00,31.54,31.66,31.54,31.62,136000.0,21.3698,21.4511,21.3698,21.424,136000.0
2014-07-09 10:05:00,31.62,31.62,31.5,31.53,62200.0,21.424,21.424,21.3427,21.363,62200.0
2014-07-09 10:10:00,31.53,31.54,31.41,31.42,36500.0,21.363,21.3698,21.2817,21.2885,36500.0
2014-07-09 10:15:00,31.42,31.45,31.34,31.34,28200.0,21.2885,21.3088,21.2343,21.2343,28200.0
2014-07-09 10:20:00,31.33,31.61,31.32,31.61,45000.0,21.2275,21.4172,21.2207,21.4172,45000.0
2014-07-09 10:25:00,31.61,31.64,31.55,31.58,35100.0,21.4172,21.4375,21.3765,21.3969,35100.0
2014-07-09 10:30:00,31.58,31.58,31.49,31.56,13800.0,21.3969,21.3969,21.3359,21.3833,13800.0
2014-07-09 10:35:00,31.57,31.58,31.5,31.53,13100.0,21.3901,21.3969,21.3427,21.363,13100.0
2014-07-09 10:40:00,31.53,31.53,31.48,31.52,26500.0,21.363,21.363,21.3291,21.3562,26500.0
2014-07-09 10:45:00,31.52,31.52,31.43,31.43,17900.0,21.3562,21.3562,21.2952,21.2952,17900.0
2014-07-09 10:50:00,31.43,31.44,31.39,31.4,22500.0,21.2952,21.302,21.2681,21.2749,22500.0
2014-07-09 10:55:00,31.4,31.4,31.35,31.36,13900.0,21.2749,21.2749,21.241,21.2478,13900.0
2014-07-09 11:00:00,31.36,31.36,31.29,31.3,23200.0,21.2478,21.2478,21.2004,21.2072,23200.0
2014-07-09 11:05:00,31.3,31.35,31.3,31.34,17700.0,21.2072,21.241,21.2072,21.2343,17700.0
2014-07-09 11:10:00,31.33,31.36,31.29,31.35,40400.0,21.2275,21.2478,21.2004,21.241,40400.0
2014-07-09 11:15:00,31.34,31.36,31.33,31.36,8600.0,21.2343,21.2478,21.2275,21.2478,8600.0
2014-07-09 11:20:00,31.36,31.39,31.35,31.37,14000.0,21.2478,21.2681,21.241,21.2546,14000.0
2014-07-09 11:25:00,31.38,31.38,31.34,31.34,7700.0,21.2614,21.2614,21.2343,21.2343,7700.0
2014-07-09 11:30:00,31.35,31.38,31.32,31.32,8900.0,21.241,21.2614,21.2207,21.2207,8900.0
2014-07-09 11:35:00,31.32,31.34,31.31,31.32,18000.0,21.2207,21.2343,21.2139,21.2207,18000.0
2014-07-09 11:40:00,31.32,31.33,31.3,31.31,4600.0,21.2207,21.2275,21.2072,21.2139,4600.0
2014-07-09 11:45:00,31.32,31.33,31.3,31.31,17300.0,21.2207,21.2275,21.2072,21.2139,17300.0
2014-07-09 11:50:00,31.3,31.33,31.29,31.3,18500.0,21.2072,21.2275,21.2004,21.2072,18500.0
2014-07-09 11:55:00,31.31,31.34,31.31,31.33,21800.0,21.2139,21.2343,21.2139,21.2275,21800.0
2014-07-09 12:00:00,31.33,31.39,31.33,31.38,20100.0,21.2275,21.2681,21.2275,21.2614,20100.0
2014-07-09 12:05:00,31.38,31.38,31.34,31.35,15200.0,21.2614,21.2614,21.2343,21.241,15200.0
2014-07-09 12:10:00,31.36,31.36,31.33,31.33,11000.0,21.2478,21.2478,21.2275,21.2275,11000.0
2014-07-09 12:15:00,31.34,31.34,31.33,31.34,6400.0,21.2343,21.2343,21.2275,21.2343,6400.0
2014-07-09 12:20:00,31.35,31.36,31.33,31.34,12300.0,21.241,21.2478,21.2275,21.2343,12300.0
2014-07-09 12:25:00,31.34,31.35,31.31,31.35,18800.0,21.2343,21.241,21.2139,21.241,18800.0
2014-07-09 12:30:00,31.35,31.38,31.35,31.37,24600.0,21.241,21.2614,21.241,21.2546,24600.0
2014-07-09 12:35:00,31.36,31.38,31.35,31.35,12800.0,21.2478,21.2614,21.241,21.241,12800.0
2014-07-09 12:40:00,31.36,31.37,31.35,31.37,9600.0,21.2478,21.2546,21.241,21.2546,9600.0
2014-07-09 12:45:00,31.37,31.38,31.36,31.37,10800.0,21.2546,21.2614,21.2478,21.2546,10800.0
2014-07-09 12:50:00,31.37,31.37,31.36,31.36,7700.0,21.2546,21.2546,21.2478,21.2478,7700.0
2014-07-09 12:55:00,31.37,31.37,31.36,31.36,10100.0,21.2546,21.2546,21.2478,21.2478,10100.0
2014-07-09 13:00:00,31.36,31.39,31.36,31.39,20200.0,21.2478,21.2681,21.2478,21.2681,20200.0
2014-07-09 13:05:00,31.38,31.39,31.37,31.38,16300.0,21.2614,21.2681,21.2546,21.2614,16300.0
2014-07-09 13:10:00,31.37,31.43,31.37,31.42,45100.0,21.2546,21.2952,21.2546,21.2885,45100.0
2014-07-09 13:15:00,31.42,31.43,31.42,31.43,7200.0,21.2885,21.2952,21.2885,21.2952,7200.0
2014-07-09 13:20:00,31.43,31.43,31.42,31.42,10400.0,21.2952,21.2952,21.2885,21.2885,10400.0
2014-07-09 13:25:00,31.43,31.43,31.4,31.41,16200.0,21.2952,21.2952,21.2749,21.2817,16200.0
2014-07-09 13:30:00,31.41,31.43,31.4,31.42,18100.0,21.2817,21.2952,21.2749,21.2885,18100.0
2014-07-09 13:35:00,31.43,31.43,31.41,31.42,14300.0,21.2952,21.2952,21.2817,21.2885,14300.0
2014-07-09 13:40:00,31.42,31.43,31.4,31.41,19700.0,21.2885,21.2952,21.2749,21.2817,19700.0
2014-07-09 13:45:00,31.41,31.42,31.39,31.39,16400.0,21.2817,21.2885,21.2681,21.2681,16400.0
2014-07-09 13:50:00,31.39,31.41,31.39,31.39,19600.0,21.2681,21.2817,21.2681,21.2681,19600.0
2014-07-09 13:55:00,31.39,31.4,31.38,31.38,9200.0,21.2681,21.2749,21.2614,21.2614,9200.0
2014-07-09 14:00:00,31.38,31.4,31.35,31.35,30200.0,21.2614,21.2749,21.241,21.241,30200.0
2014-07-09 14:05:00,31.34,31.35,31.27,31.31,73300.0,21.2343,21.241,21.1868,21.2139,73300.0
2014-07-09 14:10:00,31.3,31.33,31.24,31.25,108300.0,21.2072,21.2275,21.1665,21.1733,108300.0
2014-07-09 14:15:00,31.26,31.38,31.26,31.36,20700.0,21.1801,21.2614,21.1801,21.2478,20700.0
2014-07-09 14:20:00,31.36,31.36,31.26,31.29,56100.0,21.2478,21.2478,21.1801,21.2004,56100.0
2014-07-09 14:25:00,31.29,31.33,31.28,31.3,17400.0,21.2004,21.2275,21.1936,21.2072,17400.0
2014-07-09 14:30:00,31.29,31.34,31.26,31.33,30300.0,21.2004,21.2343,21.1801,21.2275,30300.0
2014-07-09 14:35:00,31.33,31.37,31.33,31.36,28500.0,21.2275,21.2546,21.2275,21.2478,28500.0
2014-07-09 14:40:00,31.36,31.42,31.36,31.42,41400.0,21.2478,21.2885,21.2478,21.2885,41400.0
2014-07-09 14:45:00,31.43,31.44,31.4,31.43,14900.0,21.2952,21.302,21.2749,21.2952,14900.0
2014-07-09 14:50:00,31.43,31.45,31.42,31.45,15400.0,21.2952,21.3088,21.2885,21.3088,15400.0
2014-07-09 14:55:00,31.45,31.45,31.37,31.38,49100.0,21.3088,21.3088,21.2546,21.2614,49100.0
2014-07-09 15:00:00,31.38,31.4,31.38,31.38,10600.0,21.2614,21.2749,21.2614,21.2614,10600.0
2014-07-09 15:05:00,31.39,31.44,31.38,31.42,19900.0,21.2681,21.302,21.2614,21.2885,19900.0
2014-07-09 15:10:00,31.42,31.46,31.42,31.44,17900.0,21.2885,21.3156,21.2885,21.302,17900.0
2014-07-09 15:15:00,31.44,31.45,31.37,31.37,31500.0,21.302,21.3088,21.2546,21.2546,31500.0
2014-07-09 15:20:00,31.38,31.39,31.37,31.38,27500.0,21.2614,21.2681,21.2546,21.2614,27500.0
2014-07-09 15:25:00,31.38,31.42,31.38,31.41,19800.0,21.2614,21.2885,21.2614,21.2817,19800.0
2014-07-09 15:30:00,31.42,31.46,31.41,31.46,30900.0,21.2885,21.3156,21.2817,21.3156,30900.0
2014-07-09 15:35:00,31.46,31.48,31.45,31.47,44500.0,21.3156,21.3291,21.3088,21.3223,44500.0
2014-07-09 15:40:00,31.48,31.51,31.47,31.51,43200.0,21.3291,21.3494,21.3223,21.3494,43200.0
2014-07-09 15:45:00,31.51,31.52,31.49,31.49,74500.0,21.3494,21.3562,21.3359,21.3359,74500.0
2014-07-09 15:50:00,31.5,31.51,31.47,31.48,119400.0,21.3427,21.3494,21.3223,21.3291,119400.0
2014-07-09 15:55:00,31.48,31.5,31.47,31.49,142000.0,21.3291,21.3427,21.3223,21.3359,142000.0
2014-07-10 09:30:00,30.85,30.89,30.25,30.66,215700.0,20.9023,20.9294,20.4957,20.7735,215700.0
2014-07-10 09:35:00,30.65,30.84,30.54,30.72,55600.0,20.7668,20.8955,20.6922,20.8142,55600.0
2014-07-10 09:40:00,30.7,30.74,30.64,30.68,44100.0,20.8006,20.8277,20.76,20.7871,44100.0
2014-07-10 09:45:00,30.68,30.73,30.6,30.69,43400.0,20.7871,20.821,20.7329,20.7939,43400.0
2014-07-10 09:50:00,30.69,30.76,30.63,30.74,123900.0,20.7939,20.8413,20.7532,20.8277,123900.0
2014-07-10 09:55:00,30.74,30.75,30.7,30.71,51900.0,20.8277,20.8345,20.8006,20.8074,51900.0
2014-07-10 10:00:00,30.72,30.76,30.67,30.76,66000.0,20.8142,20.8413,20.7803,20.8413,66000.0
2014-07-10 10:05:00,30.78,30.87,30.75,30.8,78000.0,20.8548,20.9158,20.8345,20.8684,78000.0
2014-07-10 10:10:00,30.79,30.81,30.77,30.78,121400.0,20.8616,20.8752,20.8481,20.8548,121400.0
2014-07-10 10:15:00,30.8,30.81,30.73,30.75,51900.0,20.8684,20.8752,20.821,20.8345,51900.0
2014-07-10 10:20:00,30.75,30.81,30.75,30.8,43900.0,20.8345,20.8752,20.8345,20.8684,43900.0
2014-07-10 10:25:00,30.8,30.83,30.75,30.78,131000.0,20.8684,20.8887,20.8345,20.8548,131000.0
2014-07-10 10:30:00,30.78,30.81,30.78,30.81,69100.0,20.8548,20.8752,20.8548,20.8752,69100.0
2014-07-10 10:35:00,30.81,30.88,30.8,30.84,34600.0,20.8752,20.9226,20.8684,20.8955,34600.0
2014-07-10 10:40:00,30.84,30.88,30.84,30.88,28400.0,20.8955,20.9226,20.8955,20.9226,28400.0
2014-07-10 10:45:00,30.89,30.92,30.82,30.85,41200.0,20.9294,20.9497,20.8819,20.9023,41200.0
2014-07-10 10:50:00,30.85,30.85,30.8,30.83,29000.0,20.9023,20.9023,20.8684,20.8887,29000.0
2014-07-10 10:55:00,30.83,30.86,30.82,30.84,41000.0,20.8887,20.909,20.8819,20.8955,41000.0
2014-07-10 11:00:00,30.83,30.86,30.82,30.84,58700.0,20.8887,20.909,20.8819,20.8955,58700.0
2014-07-10 11:05:00,30.83,30.83,30.8,30.82,23600.0,20.8887,20.8887,20.8684,20.8819,23600.0
2014-07-10 11:10:00,30.83,30.84,30.77,30.8,31400.0,20.8887,20.8955,20.8481,20.8684,31400.0
2014-07-10 11:15:00,30.8,30.8,30.72,30.75,38200.0,20.8684,20.8684,20.8142,20.8345,38200.0
2014-07-10 11:20:00,30.74,30.75,30.72,30.75,17300.0,20.8277,20.8345,20.8142,20.8345,17300.0
2014-07-10 11:25:00,30.74,30.76,30.72,30.74,10200.0,20.8277,20.8413,20.8142,20.8277,10200.0
2014-07-10 11:30:00,30.75,30.79,30.72,30.72,17500.0,20.8345,20.8616,20.8142,20.8142,17500.0
2014-07-10 11:35:00,30.72,30.75,30.7,30.74,37000.0,20.8142,20.8345,20.8006,20.8277,37000.0
2014-07-10 11:40:00,30.73,30.73,30.69,30.7,29200.0,20.821,20.821,20.7939,20.8006,29200.0
2014-07-10 11:45:00,30.7,30.81,30.7,30.79,66400.0,20.8006,20.8752,20.8006,20.8616,66400.0
2014-07-10 11:50:00,30.79,30.84,30.77,30.78,39600.0,20.8616,20.8955,20.8481,20.8548,39600.0
2014-07-10 11:55:00,30.79,30.84,30.77,30.83,13600.0,20.8616,20.8955,20.8481,20.8887,13600.0
2014-07-10 12:00:00,30.83,30.83,30.8,30.83,19300.0,20.8887,20.8887,20.8684,20.8887,19300.0
2014-07-10 12:05:00,30.83,30.84,30.81,30.81,6300.0,20.8887,20.8955,20.8752,20.8752,6300.0
2014-07-10 12:10:00,30.81,30.86,30.81,30.81,36200.0,20.8752,20.909,20.8752,20.8752,36200.0
2014-07-10 12:15:00,30.82,30.86,30.81,30.81,18500.0,20.8819,20.909,20.8752,20.8752,18500.0
2014-07-10 12:20:00,30.82,30.85,30.81,30.84,25500.0,20.8819,20.9023,20.8752,20.8955,25500.0
2014-07-10 12:25:00,30.85,30.85,30.77,30.8,58400.0,20.9023,20.9023,20.8481,20.8684,58400.0
2014-07-10 12:30:00,30.8,30.83,30.79,30.8,56500.0,20.8684,20.8887,20.8616,20.8684,56500.0
2014-07-10 12:35:00,30.8,30.8,30.7,30.7,44200.0,20.8684,20.8684,20.8006,20.8006,44200.0
2014-07-10 12:40:00,30.7,30.71,30.69,30.7,15000.0,20.8006,20.8074,20.7939,20.8006,15000.0
2014-07-10 12:45:00,30.69,30.7,30.59,30.6,78600.0,20.7939,20.8006,20.7261,20.7329,78600.0
2014-07-10 12:50:00,30.6,30.61,30.57,30.61,26500.0,20.7329,20.7397,20.7126,20.7397,26500.0
2014-07-10 12:55:00,30.61,30.65,30.61,30.61,18800.0,20.7397,20.7668,20.7397,20.7397,18800.0
2014-07-10 13:00:00,30.62,30.64,30.61,30.62,14600.0,20.7464,20.76,20.7397,20.7464,14600.0
2014-07-10 13:05:00,30.62,30.69,30.62,30.67,21700.0,20.7464,20.7939,20.7464,20.7803,21700.0
2014-07-10 13:10:00,30.66,30.66,30.64,30.64,11400.0,20.7735,20.7735,20.76,20.76,11400.0
2014-07-10 13:15:00,30.64,30.67,30.63,30.65,17000.0,20.76,20.7803,20.7532,20.7668,17000.0
2014-07-10 13:20:00,30.65,30.71,30.63,30.7,21600.0,20.7668,20.8074,20.7532,20.8006,21600.0
2014-07-10 13:25:00,30.7,30.71,30.68,30.71,11400.0,20.8006,20.8074,20.7871,20.8074,11400.0
2014-07-10 13:30:00,30.71,30.72,30.68,30.68,19000.0,20.8074,20.8142,20.7871,20.7871,19000.0
2014-07-10 13:35:00,30.68,30.7,30.64,30.65,30900.0,20.7871,20.8006,20.76,20.7668,30900.0
2014-07-10 13:40:00,30.65,30.66,30.57,30.6,80400.0,20.7668,20.7735,20.7126,20.7329,80400.0
2014-07-10 13:45:00,30.6,30.6,30.53,30.53,78200.0,20.7329,20.7329,20.6855,20.6855,78200.0
2014-07-10 13:50:00,30.53,30.55,30.47,30.47,53500.0,20.6855,20.699,20.6448,20.6448,53500.0
2014-07-10 13:55:00,30.47,30.6,30.47,30.56,58600.0,20.6448,20.7329,20.6448,20.7058,58600.0
2014-07-10 14:00:00,30.57,30.61,30.55,30.55,27400.0,20.7126,20.7397,20.699,20.699,27400.0
2014-07-10 14:05:00,30.55,30.58,30.52,30.56,21100.0,20.699,20.7193,20.6787,20.7058,21100.0
2014-07-10 14:10:00,30.56,30.6,30.55,30.6,36100.0,20.7058,20.7329,20.699,20.7329,36100.0
2014-07-10 14:15:00,30.6,30.62,30.56,30.57,66700.0,20.7329,20.7464,20.7058,20.7126,66700.0
2014-07-10 14:20:00,30.56,30.6,30.54,30.6,33000.0,20.7058,20.7329,20.6922,20.7329,33000.0
2014-07-10 14:25:00,30.6,30.61,30.59,30.6,42600.0,20.7329,20.7397,20.7261,20.7329,42600.0
2014-07-10 14:30:00,30.6,30.6,30.56,30.57,50100.0,20.7329,20.7329,20.7058,20.7126,50100.0
2014-07-10 14:35:00,30.58,30.61,30.5,30.51,104500.0,20.7193,20.7397,20.6651,20.6719,104500.0
2014-07-10 14:40:00,30.51,30.51,30.43,30.44,59500.0,20.6719,20.6719,20.6177,20.6245,59500.0
2014-07-10 14:45:00,30.44,30.49,30.43,30.44,42100.0,20.6245,20.6584,20.6177,20.6245,42100.0
2014-07-10 14:50:00,30.44,30.51,30.44,30.5,91500.0,20.6245,20.6719,20.6245,20.6651,91500.0
2014-07-10 14:55:00,30.51,30.51,30.48,30.5,120600.0,20.6719,20.6719,20.6516,20.6651,120600.0
2014-07-10 15:00:00,30.5,30.51,30.46,30.46,61000.0,20.6651,20.6719,20.638,20.638,61000.0
2014-07-10 15:05:00,30.47,30.5,30.46,30.5,20000.0,20.6448,20.6651,20.638,20.6651,20000.0
2014-07-10 15:10:00,30.5,30.5,30.43,30.44,43100.0,20.6651,20.6651,20.6177,20.6245,43100.0
2014-07-10 15:15:00,30.45,30.47,30.44,30.47,24600.0,20.6312,20.6448,20.6245,20.6448,24600.0
2014-07-10 15:20:00,30.46,30.48,30.44,30.48,20700.0,20.638,20.6516,20.6245,20.6516,20700.0
2014-07-10 15:25:00,30.48,30.49,30.44,30.47,48900.0,20.6516,20.6584,20.6245,20.6448,48900.0
2014-07-10 15:30:00,30.47,30.49,30.46,30.49,33500.0,20.6448,20.6584,20.638,20.6584,33500.0
2014-07-10 15:35:00,30.49,30.5,30.45,30.48,60100.0,20.6584,20.6651,20.6312,20.6516,60100.0
2014-07-10 15:40:00,30.48,30.5,30.48,30.49,52500.0,20.6516,20.6651,20.6516,20.6584,52500.0
2014-07-10 15:45:00,30.49,30.51,30.46,30.5,121500.0,20.6584,20.6719,20.638,20.6651,121500.0
2014-07-10 15:50:00,30.5,30.5,30.45,30.46,146700.0,20.6651,20.6651,20.6312,20.638,146700.0
2014-07-10 15:55:00,30.47,30.49,30.45,30.49,146400.0,20.6448,20.6584,20.6312,20.6584,146400.0
2014-07-11 09:30:00,30.64,30.69,30.42,30.57,129600.0,20.76,20.7939,20.6109,20.7126,129600.0
2014-07-11 09:35:00,30.59,30.62,30.34,30.44,39600.0,20.7261,20.7464,20.5567,20.6245,39600.0
2014-07-11 09:40:00,30.44,30.44,30.27,30.31,75400.0,20.6245,20.6245,20.5093,20.5364,75400.0
2014-07-11 09:45:00,30.34,30.36,30.3,30.32,33800.0,20.5567,20.5703,20.5296,20.5432,33800.0
2014-07-11 09:50:00,30.33,30.36,30.3,30.3,27700.0,20.5499,20.5703,20.5296,20.5296,27700.0
2014-07-11 09:55:00,30.3,30.37,30.29,30.35,37000.0,20.5296,20.577,20.5228,20.5635,37000.0
2014-07-11 10:00:00,30.35,30.42,30.32,30.39,69300.0,20.5635,20.6109,20.5432,20.5906,69300.0
2014-07-11 10:05:00,30.39,30.45,30.35,30.45,32100.0,20.5906,20.6312,20.5635,20.6312,32100.0
2014-07-11 10:10:00,30.44,30.47,30.35,30.35,71000.0,20.6245,20.6448,20.5635,20.5635,71000.0
2014-07-11 10:15:00,30.35,30.37,30.3,30.36,70900.0,20.5635,20.577,20.5296,20.5703,70900.0
2014-07-11 10:20:00,30.36,30.38,30.31,30.35,28200.0,20.5703,20.5838,20.5364,20.5635,28200.0
2014-07-11 10:25:00,30.35,30.38,30.33,30.35,22200.0,20.5635,20.5838,20.5499,20.5635,22200.0
2014-07-11 10:30:00,30.36,30.4,30.33,30.33,25900.0,20.5703,20.5974,20.5499,20.5499,25900.0
2014-07-11 10:35:00,30.33,30.36,30.29,30.3,31300.0,20.5499,20.5703,20.5228,20.5296,31300.0
2014-07-11 10:40:00,30.3,30.33,30.28,30.3,24700.0,20.5296,20.5499,20.5161,20.5296,24700.0
2014-07-11 10:45:00,30.31,30.43,30.3,30.43,52000.0,20.5364,20.6177,20.5296,20.6177,52000.0
2014-07-11 10:50:00,30.42,30.5,30.42,30.47,18200.0,20.6109,20.6651,20.6109,20.6448,18200.0
2014-07-11 10:55:00,30.46,30.47,30.42,30.47,12500.0,20.638,20.6448,20.6109,20.6448,12500.0
2014-07-11 11:00:00,30.47,30.49,30.35,30.35,50400.0,20.6448,20.6584,20.5635,20.5635,50400.0
2014-07-11 11:05:00,30.36,30.38,30.31,30.34,17200.0,20.5703,20.5838,20.5364,20.5567,17200.0
2014-07-11 11:10:00,30.33,30.33,30.26,30.27,71400.0,20.5499,20.5499,20.5025,20.5093,71400.0
2014-07-11 11:15:00,30.27,30.29,30.2,30.2,49400.0,20.5093,20.5228,20.4619,20.4619,49400.0
2014-07-11 11:20:00,30.2,30.24,30.16,30.17,74000.0,20.4619,20.489,20.4348,20.4415,74000.0
2014-07-11 11:25:00,30.17,30.18,30.14,30.15,42700.0,20.4415,20.4483,20.4212,20.428,42700.0
2014-07-11 11:30:00,30.16,30.21,30.14,30.21,35800.0,20.4348,20.4686,20.4212,20.4686,35800.0
2014-07-11 11:35:00,30.21,30.25,30.2,30.23,45400.0,20.4686,20.4957,20.4619,20.4822,45400.0
2014-07-11 11:40:00,30.23,30.25,30.21,30.24,36300.0,20.4822,20.4957,20.4686,20.489,36300.0
2014-07-11 11:45:00,30.24,30.26,30.18,30.19,59800.0,20.489,20.5025,20.4483,20.4551,59800.0
2014-07-11 11:50:00,30.19,30.23,30.15,30.2,22100.0,20.4551,20.4822,20.428,20.4619,22100.0
2014-07-11 11:55:00,30.2,30.21,30.17,30.2,16300.0,20.4619,20.4686,20.4415,20.4619,16300.0
2014-07-11 12:00:00,30.21,30.23,30.17,30.23,29000.0,20.4686,20.4822,20.4415,20.4822,29000.0
2014-07-11 12:05:00,30.23,30.24,30.18,30.21,36700.0,20.4822,20.489,20.4483,20.4686,36700.0
2014-07-11 12:10:00,30.21,30.25,30.14,30.18,51600.0,20.4686,20.4957,20.4212,20.4483,51600.0
2014-07-11 12:15:00,30.17,30.19,30.13,30.14,20400.0,20.4415,20.4551,20.4144,20.4212,20400.0
2014-07-11 12:20:00,30.14,30.14,30.08,30.09,64200.0,20.4212,20.4212,20.3806,20.3873,64200.0
2014-07-11 12:25:00,30.09,30.09,30.05,30.09,34600.0,20.3873,20.3873,20.3602,20.3873,34600.0
2014-07-11 12:30:00,30.09,30.09,30.02,30.02,21300.0,20.3873,20.3873,20.3399,20.3399,21300.0
2014-07-11 12:35:00,30.03,30.06,30.02,30.06,25500.0,20.3467,20.367,20.3399,20.367,25500.0
2014-07-11 12:40:00,30.06,30.07,30.04,30.07,18900.0,20.367,20.3738,20.3535,20.3738,18900.0
2014-07-11 12:45:00,30.07,30.08,30.06,30.08,10200.0,20.3738,20.3806,20.367,20.3806,10200.0
2014-07-11 12:50:00,30.08,30.12,30.06,30.11,19400.0,20.3806,20.4077,20.367,20.4009,19400.0
2014-07-11 12:55:00,30.11,30.14,30.1,30.14,70500.0,20.4009,20.4212,20.3941,20.4212,70500.0
2014-07-11 13:00:00,30.14,30.15,30.13,30.14,15600.0,20.4212,20.428,20.4144,20.4212,15600.0
2014-07-11 13:05:00,30.14,30.14,30.1,30.1,18600.0,20.4212,20.4212,20.3941,20.3941,18600.0
2014-07-11 13:10:00,30.1,30.13,30.1,30.13,38500.0,20.3941,20.4144,20.3941,20.4144,38500.0
2014-07-11 13:15:00,30.14,30.15,30.07,30.07,49700.0,20.4212,20.428,20.3738,20.3738,49700.0
2014-07-11 13:20:00,30.07,30.09,30.05,30.08,37600.0,20.3738,20.3873,20.3602,20.3806,37600.0
2014-07-11 13:25:00,30.07,30.11,30.05,30.07,16200.0,20.3738,20.4009,20.3602,20.3738,16200.0
2014-07-11 13:30:00,30.07,30.08,30.05,30.05,26000.0,20.3738,20.3806,20.3602,20.3602,26000.0
2014-07-11 13:35:00,30.06,30.06,30.01,30.01,32800.0,20.367,20.367,20.3331,20.3331,32800.0
2014-07-11 13:40:00,30.01,30.03,29.95,29.98,150700.0,20.3331,20.3467,20.2925,20.3128,150700.0
2014-07-11 13:45:00,29.99,30.01,29.94,30.0,141000.0,20.3196,20.3331,20.2857,20.3264,141000.0
2014-07-11 13:50:00,29.99,30.03,29.99,30.0,168700.0,20.3196,20.3467,20.3196,20.3264,168700.0
2014-07-11 13:55:00,30.01,30.01,29.95,29.95,34600.0,20.3331,20.3331,20.2925,20.2925,34600.0
2014-07-11 14:00:00,29.95,30.0,29.95,30.0,98000.0,20.2925,20.3264,20.2925,20.3264,98000.0
2014-07-11 14:05:00,29.99,30.07,29.99,30.0,142800.0,20.3196,20.3738,20.3196,20.3264,142800.0
2014-07-11 14:10:00,30.0,30.0,29.96,29.96,27100.0,20.3264,20.3264,20.2993,20.2993,27100.0
2014-07-11 14:15:00,29.96,29.97,29.89,29.91,62800.0,20.2993,20.306,20.2518,20.2654,62800.0
2014-07-11 14:20:00,29.91,29.95,29.91,29.93,30700.0,20.2654,20.2925,20.2654,20.2789,30700.0
2014-07-11 14:25:00,29.93,29.95,29.93,29.95,32700.0,20.2789,20.2925,20.2789,20.2925,32700.0
2014-07-11 14:30:00,29.95,29.97,29.94,29.96,36200.0,20.2925,20.306,20.2857,20.2993,36200.0
2014-07-11 14:35:00,29.96,29.98,29.95,29.98,21900.0,20.2993,20.3128,20.2925,20.3128,21900.0
2014-07-11 14:40:00,29.98,30.0,29.97,30.0,26400.0,20.3128,20.3264,20.306,20.3264,26400.0
2014-07-11 14:45:00,30.0,30.0,29.97,29.99,47800.0,20.3264,20.3264,20.306,20.3196,47800.0
2014-07-11 14:50:00,29.99,29.99,29.98,29.98,27100.0,20.3196,20.3196,20.3128,20.3128,27100.0
2014-07-11 14:55:00,29.98,29.99,29.98,29.98,18400.0,20.3128,20.3196,20.3128,20.3128,18400.0
2014-07-11 15:00:00,29.99,29.99,29.92,29.97,39200.0,20.3196,20.3196,20.2722,20.306,39200.0
2014-07-11 15:05:00,29.97,30.0,29.97,30.0,32200.0,20.306,20.3264,20.306,20.3264,32200.0
2014-07-11 15:10:00,30.0,30.0,29.89,29.9,84400.0,20.3264,20.3264,20.2518,20.2586,84400.0
2014-07-11 15:15:00,29.9,29.92,29.84,29.85,162100.0,20.2586,20.2722,20.2179,20.2247,162100.0
2014-07-11 15:20:00,29.85,29.87,29.78,29.79,125300.0,20.2247,20.2383,20.1773,20.1841,125300.0
2014-07-11 15:25:00,29.79,29.8,29.74,29.78,110400.0,20.1841,20.1908,20.1502,20.1773,110400.0
2014-07-11 15:30:00,29.78,29.87,29.75,29.87,94100.0,20.1773,20.2383,20.157,20.2383,94100.0
2014-07-11 15:35:00,29.87,29.91,29.86,29.88,134400.0,20.2383,20.2654,20.2315,20.245,134400.0
2014-07-11 15:40:00,29.88,29.89,29.87,29.89,104100.0,20.245,20.2518,20.2383,20.2518,104100.0
2014-07-11 15:45:00,29.89,29.91,29.85,29.87,184000.0,20.2518,20.2654,20.2247,20.2383,184000.0
2014-07-11 15:50:00,29.87,29.91,29.87,29.87,132200.0,20.2383,20.2654,20.2383,20.2383,132200.0
2014-07-11 15:55:00,29.88,29.9,29.87,29.88,340600.0,20.245,20.2586,20.2383,20.245,340600.0
2014-07-14 09:30:00,30.1,30.21,29.99,29.99,127700.0,20.3941,20.4686,20.3196,20.3196,127700.0
2014-07-14 09:35:00,30.0,30.03,29.79,29.83,64200.0,20.3264,20.3467,20.1841,20.2112,64200.0
2014-07-14 09:40:00,29.86,29.92,29.8,29.82,44500.0,20.2315,20.2722,20.1908,20.2044,44500.0
2014-07-14 09:45:00,29.84,29.96,29.83,29.93,33800.0,20.2179,20.2993,20.2112,20.2789,33800.0
2014-07-14 09:50:00,29.94,30.09,29.94,30.09,45000.0,20.2857,20.3873,20.2857,20.3873,45000.0
2014-07-14 09:55:00,30.07,30.16,30.04,30.16,84600.0,20.3738,20.4348,20.3535,20.4348,84600.0
2014-07-14 10:00:00,30.16,30.19,30.12,30.12,35700.0,20.4348,20.4551,20.4077,20.4077,35700.0
2014-07-14 10:05:00,30.13,30.14,30.07,30.11,51400.0,20.4144,20.4212,20.3738,20.4009,51400.0
2014-07-14 10:10:00,30.11,30.12,30.08,30.08,121500.0,20.4009,20.4077,20.3806,20.3806,121500.0
2014-07-14 10:15:00,30.08,30.1,29.99,30.0,130900.0,20.3806,20.3941,20.3196,20.3264,130900.0
2014-07-14 10:20:00,30.0,30.01,29.96,29.98,30800.0,20.3264,20.3331,20.2993,20.3128,30800.0
2014-07-14 10:25:00,29.98,29.98,29.87,29.89,113300.0,20.3128,20.3128,20.2383,20.2518,113300.0
2014-07-14 10:30:00,29.89,30.0,29.88,29.95,373700.0,20.2518,20.3264,20.245,20.2925,373700.0
2014-07-14 10:35:00,29.94,29.97,29.88,29.88,103700.0,20.2857,20.306,20.245,20.245,103700.0
2014-07-14 10:40:00,29.88,29.95,29.84,29.93,41300.0,20.245,20.2925,20.2179,20.2789,41300.0
2014-07-14 10:45:00,29.94,29.94,29.85,29.87,84700.0,20.2857,20.2857,20.2247,20.2383,84700.0
2014-07-14 10:50:00,29.87,29.89,29.83,29.84,83500.0,20.2383,20.2518,20.2112,20.2179,83500.0
2014-07-14 10:55:00,29.84,29.88,29.84,29.87,23400.0,20.2179,20.245,20.2179,20.2383,23400.0
2014-07-14 11:00:00,29.87,29.88,29.83,29.86,47800.0,20.2383,20.245,20.2112,20.2315,47800.0
2014-07-14 11:05:00,29.86,29.87,29.85,29.87,17300.0,20.2315,20.2383,20.2247,20.2383,17300.0
2014-07-14 11:10:00,29.87,29.94,29.8,29.94,89300.0,20.2383,20.2857,20.1908,20.2857,89300.0
2014-07-14 11:15:00,29.93,29.95,29.88,29.88,62600.0,20.2789,20.2925,20.245,20.245,62600.0
2014-07-14 11:20:00,29.89,29.92,29.89,29.91,15000.0,20.2518,20.2722,20.2518,20.2654,15000.0
2014-07-14 11:25:00,29.92,29.95,29.91,29.93,23000.0,20.2722,20.2925,20.2654,20.2789,23000.0
2014-07-14 11:30:00,29.93,29.96,29.88,29.88,75900.0,20.2789,20.2993,20.245,20.245,75900.0
2014-07-14 11:35:00,29.89,29.89,29.83,29.87,80600.0,20.2518,20.2518,20.2112,20.2383,80600.0
2014-07-14 11:40:00,29.87,29.87,29.8,29.82,28000.0,20.2383,20.2383,20.1908,20.2044,28000.0
2014-07-14 11:45:00,29.83,29.85,29.81,29.82,28000.0,20.2112,20.2247,20.1976,20.2044,28000.0
2014-07-14 11:50:00,29.82,29.84,29.77,29.77,23700.0,20.2044,20.2179,20.1705,20.1705,23700.0
2014-07-14 11:55:00,29.78,29.83,29.74,29.74,34300.0,20.1773,20.2112,20.1502,20.1502,34300.0
2014-07-14 12:00:00,29.75,29.76,29.72,29.73,30600.0,20.157,20.1637,20.1366,20.1434,30600.0
2014-07-14 12:05:00,29.73,29.76,29.65,29.67,184000.0,20.1434,20.1637,20.0892,20.1028,184000.0
2014-07-14 12:10:00,29.67,29.71,29.62,29.63,65100.0,20.1028,20.1299,20.0689,20.0757,65100.0
2014-07-14 12:15:00,29.63,29.65,29.52,29.54,154200.0,20.0757,20.0892,20.0011,20.0147,154200.0
2014-07-14 12:20:00,29.53,29.54,29.48,29.48,71300.0,20.0079,20.0147,19.974,19.974,71300.0
2014-07-14 12:25:00,29.49,29.5,29.41,29.5,101200.0,19.9808,19.9876,19.9266,19.9876,101200.0
2014-07-14 12:30:00,29.51,29.74,29.51,29.69,133000.0,19.9944,20.1502,19.9944,20.1163,133000.0
2014-07-14 12:35:00,29.7,29.74,29.66,29.67,45900.0,20.1231,20.1502,20.096,20.1028,45900.0
2014-07-14 12:40:00,29.66,29.7,29.66,29.69,14900.0,20.096,20.1231,20.096,20.1163,14900.0
2014-07-14 12:45:00,29.69,29.69,29.6,29.64,103400.0,20.1163,20.1163,20.0553,20.0824,103400.0
2014-07-14 12:50:00,29.66,29.73,29.66,29.69,27300.0,20.096,20.1434,20.096,20.1163,27300.0
2014-07-14 12:55:00,29.69,29.74,29.69,29.73,6900.0,20.1163,20.1502,20.1163,20.1434,6900.0
2014-07-14 13:00:00,29.73,29.75,29.73,29.75,6500.0,20.1434,20.157,20.1434,20.157,6500.0
2014-07-14 13:05:00,29.75,29.76,29.74,29.76,14500.0,20.157,20.1637,20.1502,20.1637,14500.0
2014-07-14 13:10:00,29.76,29.76,29.72,29.73,9800.0,20.1637,20.1637,20.1366,20.1434,9800.0
2014-07-14 13:15:00,29.73,29.76,29.72,29.73,17100.0,20.1434,20.1637,20.1366,20.1434,17100.0
2014-07-14 13:20:00,29.73,29.73,29.7,29.73,13500.0,20.1434,20.1434,20.1231,20.1434,13500.0
2014-07-14 13:25:00,29.73,29.73,29.66,29.66,13700.0,20.1434,20.1434,20.096,20.096,13700.0
2014-07-14 13:30:00,29.65,29.67,29.6,29.64,41200.0,20.0892,20.1028,20.0553,20.0824,41200.0
2014-07-14 13:35:00,29.64,29.66,29.63,29.64,10500.0,20.0824,20.096,20.0757,20.0824,10500.0
2014-07-14 13:40:00,29.64,29.64,29.6,29.63,11200.0,20.0824,20.0824,20.0553,20.0757,11200.0
2014-07-14 13:45:00,29.62,29.62,29.53,29.53,30800.0,20.0689,20.0689,20.0079,20.0079,30800.0
2014-07-14 13:50:00,29.53,29.53,29.48,29.5,65500.0,20.0079,20.0079,19.974,19.9876,65500.0
2014-07-14 13:55:00,29.49,29.53,29.49,29.53,32500.0,19.9808,20.0079,19.9808,20.0079,32500.0
2014-07-14 14:00:00,29.53,29.53,29.44,29.46,87900.0,20.0079,20.0079,19.9469,19.9605,87900.0
2014-07-14 14:05:00,29.47,29.47,29.4,29.42,52600.0,19.9673,19.9673,19.9198,19.9334,52600.0
2014-07-14 14:10:00,29.42,29.46,29.42,29.45,51700.0,19.9334,19.9605,19.9334,19.9537,51700.0
2014-07-14 14:15:00,29.45,29.45,29.4,29.44,57500.0,19.9537,19.9537,19.9198,19.9469,57500.0
2014-07-14 14:20:00,29.44,29.5,29.42,29.47,40500.0,19.9469,19.9876,19.9334,19.9673,40500.0
2014-07-14 14:25:00,29.48,29.48,29.36,29.36,85200.0,19.974,19.974,19.8927,19.8927,85200.0
2014-07-14 14:30:00,29.37,29.4,29.35,29.37,54700.0,19.8995,19.9198,19.886,19.8995,54700.0
2014-07-14 14:35:00,29.37,29.4,29.34,29.35,139400.0,19.8995,19.9198,19.8792,19.886,139400.0
2014-07-14 14:40:00,29.34,29.36,29.31,29.32,55400.0,19.8792,19.8927,19.8588,19.8656,55400.0
2014-07-14 14:45:00,29.32,29.35,29.32,29.34,21400.0,19.8656,19.886,19.8656,19.8792,21400.0
2014-07-14 14:50:00,29.35,29.35,29.29,29.33,102700.0,19.886,19.886,19.8453,19.8724,102700.0
2014-07-14 14:55:00,29.33,29.41,29.33,29.41,40700.0,19.8724,19.9266,19.8724,19.9266,40700.0
2014-07-14 15:00:00,29.41,29.44,29.4,29.44,26100.0,19.9266,19.9469,19.9198,19.9469,26100.0
2014-07-14 15:05:00,29.44,29.45,29.42,29.42,49700.0,19.9469,19.9537,19.9334,19.9334,49700.0
2014-07-14 15:10:00,29.43,29.43,29.39,29.39,28900.0,19.9402,19.9402,19.9131,19.9131,28900.0
2014-07-14 15:15:00,29.4,29.41,29.36,29.37,91500.0,19.9198,19.9266,19.8927,19.8995,91500.0
2014-07-14 15:20:00,29.36,29.41,29.36,29.4,39600.0,19.8927,19.9266,19.8927,19.9198,39600.0
2014-07-14 15:25:00,29.4,29.45,29.39,29.45,40100.0,19.9198,19.9537,19.9131,19.9537,40100.0
2014-07-14 15:30:00,29.45,29.45,29.4,29.4,58500.0,19.9537,19.9537,19.9198,19.9198,58500.0
2014-07-14 15:35:00,29.4,29.42,29.39,29.41,65600.0,19.9198,19.9334,19.9131,19.9266,65600.0
2014-07-14 15:40:00,29.41,29.42,29.4,29.41,87700.0,19.9266,19.9334,19.9198,19.9266,87700.0
2014-07-14 15:45:00,29.42,29.44,29.38,29.42,195200.0,19.9334,19.9469,19.9063,19.9334,195200.0
2014-07-14 15:50:00,29.42,29.47,29.41,29.46,175600.0,19.9334,19.9673,19.9266,19.9605,175600.0
2014-07-14 15:55:00,29.46,29.46,29.44,29.46,168500.0,19.9605,19.9605,19.9469,19.9605,168500.0
2014-07-15 09:30:00,29.44,29.71,29.44,29.69,153600.0,19.9469,20.1299,19.9469,20.1163,153600.0
2014-07-15 09:35:00,29.68,29.8,29.63,29.78,48400.0,20.1095,20.1908,20.0757,20.1773,48400.0
2014-07-15 09:40:00,29.8,29.8,29.74,29.75,61600.0,20.1908,20.1908,20.1502,20.157,61600.0
2014-07-15 09:45:00,29.76,29.8,29.73,29.75,64800.0,20.1637,20.1908,20.1434,20.157,64800.0
2014-07-15 09:50:00,29.76,29.79,29.75,29.76,34100.0,20.1637,20.1841,20.157,20.1637,34100.0
2014-07-15 09:55:00,29.75,29.85,29.73,29.85,74200.0,20.157,20.2247,20.1434,20.2247,74200.0
2014-07-15 10:00:00,29.85,29.93,29.75,29.75,80000.0,20.2247,20.2789,20.157,20.157,80000.0
2014-07-15 10:05:00,29.75,29.78,29.66,29.71,71100.0,20.157,20.1773,20.096,20.1299,71100.0
2014-07-15 10:10:00,29.71,29.72,29.56,29.58,51900.0,20.1299,20.1366,20.0282,20.0418,51900.0
2014-07-15 10:15:00,29.59,29.67,29.54,29.66,20100.0,20.0486,20.1028,20.0147,20.096,20100.0
2014-07-15 10:20:00,29.66,29.67,29.62,29.65,22700.0,20.096,20.1028,20.0689,20.0892,22700.0
2014-07-15 10:25:00,29.64,29.65,29.58,29.65,12400.0,20.0824,20.0892,20.0418,20.0892,12400.0
2014-07-15 10:30:00,29.65,29.67,29.63,29.66,27400.0,20.0892,20.1028,20.0757,20.096,27400.0
2014-07-15 10:35:00,29.65,29.67,29.6,29.6,22400.0,20.0892,20.1028,20.0553,20.0553,22400.0
2014-07-15 10:40:00,29.6,29.65,29.59,29.63,27600.0,20.0553,20.0892,20.0486,20.0757,27600.0
2014-07-15 10:45:00,29.63,29.75,29.63,29.64,97000.0,20.0757,20.157,20.0757,20.0824,97000.0
2014-07-15 10:50:00,29.64,29.82,29.63,29.74,127600.0,20.0824,20.2044,20.0757,20.1502,127600.0
2014-07-15 10:55:00,29.74,29.83,29.73,29.82,84900.0,20.1502,20.2112,20.1434,20.2044,84900.0
2014-07-15 11:00:00,29.82,29.84,29.76,29.77,41800.0,20.2044,20.2179,20.1637,20.1705,41800.0
2014-07-15 11:05:00,29.77,29.83,29.77,29.78,79900.0,20.1705,20.2112,20.1705,20.1773,79900.0
2014-07-15 11:10:00,29.78,29.82,29.77,29.78,91700.0,20.1773,20.2044,20.1705,20.1773,91700.0
2014-07-15 11:15:00,29.78,29.82,29.78,29.82,37900.0,20.1773,20.2044,20.1773,20.2044,37900.0
2014-07-15 11:20:00,29.82,29.84,29.8,29.82,27100.0,20.2044,20.2179,20.1908,20.2044,27100.0
2014-07-15 11:25:00,29.8,29.84,29.8,29.83,24900.0,20.1908,20.2179,20.1908,20.2112,24900.0
2014-07-15 11:30:00,29.83,29.83,29.74,29.74,40900.0,20.2112,20.2112,20.1502,20.1502,40900.0
2014-07-15 11:35:00,29.75,29.78,29.75,29.78,15100.0,20.157,20.1773,20.157,20.1773,15100.0
2014-07-15 11:40:00,29.78,29.8,29.77,29.79,29600.0,20.1773,20.1908,20.1705,20.1841,29600.0
2014-07-15 11:45:00,29.79,29.83,29.78,29.83,13700.0,20.1841,20.2112,20.1773,20.2112,13700.0
2014-07-15 11:50:00,29.83,29.87,29.83,29.87,21000.0,20.2112,20.2383,20.2112,20.2383,21000.0
2014-07-15 11:55:00,29.86,29.87,29.79,29.8,39100.0,20.2315,20.2383,20.1841,20.1908,39100.0
2014-07-15 12:00:00,29.8,29.84,29.78,29.8,37500.0,20.1908,20.2179,20.1773,20.1908,37500.0
2014-07-15 12:05:00,29.81,29.82,29.77,29.78,33800.0,20.1976,20.2044,20.1705,20.1773,33800.0
2014-07-15 12:10:00,29.79,29.82,29.78,29.8,13700.0,20.1841,20.2044,20.1773,20.1908,13700.0
2014-07-15 12:15:00,29.8,29.84,29.79,29.82,15900.0,20.1908,20.2179,20.1841,20.2044,15900.0
2014-07-15 12:20:00,29.83,29.83,29.8,29.81,12000.0,20.2112,20.2112,20.1908,20.1976,12000.0
2014-07-15 12:25:00,29.81,29.82,29.8,29.82,25600.0,20.1976,20.2044,20.1908,20.2044,25600.0
2014-07-15 12:30:00,29.82,29.82,29.76,29.76,26900.0,20.2044,20.2044,20.1637,20.1637,26900.0
2014-07-15 12:35:00,29.77,29.79,29.72,29.79,53300.0,20.1705,20.1841,20.1366,20.1841,53300.0
2014-07-15 12:40:00,29.79,29.82,29.79,29.8,30000.0,20.1841,20.2044,20.1841,20.1908,30000.0
2014-07-15 12:45:00,29.8,29.82,29.79,29.82,10200.0,20.1908,20.2044,20.1841,20.2044,10200.0
2014-07-15 12:50:00,29.83,29.84,29.8,29.82,20800.0,20.2112,20.2179,20.1908,20.2044,20800.0
2014-07-15 12:55:00,29.81,29.82,29.78,29.78,14400.0,20.1976,20.2044,20.1773,20.1773,14400.0
2014-07-15 13:00:00,29.78,29.81,29.75,29.78,11800.0,20.1773,20.1976,20.157,20.1773,11800.0
2014-07-15 13:05:00,29.78,29.81,29.77,29.79,12800.0,20.1773,20.1976,20.1705,20.1841,12800.0
2014-07-15 13:10:00,29.79,29.82,29.78,29.82,8400.0,20.1841,20.2044,20.1773,20.2044,8400.0
2014-07-15 13:15:00,29.81,29.87,29.81,29.86,30000.0,20.1976,20.2383,20.1976,20.2315,30000.0
2014-07-15 13:20:00,29.86,29.86,29.82,29.82,21300.0,20.2315,20.2315,20.2044,20.2044,21300.0
2014-07-15 13:25:00,29.82,29.82,29.79,29.8,17300.0,20.2044,20.2044,20.1841,20.1908,17300.0
2014-07-15 13:30:00,29.8,29.81,29.79,29.8,18700.0,20.1908,20.1976,20.1841,20.1908,18700.0
2014-07-15 13:35:00,29.8,29.83,29.8,29.8,33100.0,20.1908,20.2112,20.1908,20.1908,33100.0
2014-07-15 13:40:00,29.8,29.8,29.78,29.79,15200.0,20.1908,20.1908,20.1773,20.1841,15200.0
2014-07-15 13:45:00,29.8,29.8,29.79,29.79,10100.0,20.1908,20.1908,20.1841,20.1841,10100.0
2014-07-15 13:50:00,29.78,29.8,29.76,29.76,31400.0,20.1773,20.1908,20.1637,20.1637,31400.0
2014-07-15 13:55:00,29.76,29.78,29.75,29.75,23700.0,20.1637,20.1773,20.157,20.157,23700.0
2014-07-15 14:00:00,29.75,29.77,29.75,29.75,23600.0,20.157,20.1705,20.157,20.157,23600.0
2014-07-15 14:05:00,29.75,29.8,29.73,29.77,24400.0,20.157,20.1908,20.1434,20.1705,24400.0
2014-07-15 14:10:00,29.77,29.81,29.77,29.78,9500.0,20.1705,20.1976,20.1705,20.1773,9500.0
2014-07-15 14:15:00,29.79,29.8,29.78,29.8,19600.0,20.1841,20.1908,20.1773,20.1908,19600.0
2014-07-15 14:20:00,29.81,29.81,29.77,29.79,13000.0,20.1976,20.1976,20.1705,20.1841,13000.0
2014-07-15 14:25:00,29.78,29.78,29.76,29.78,17900.0,20.1773,20.1773,20.1637,20.1773,17900.0
2014-07-15 14:30:00,29.78,29.78,29.72,29.73,15200.0,20.1773,20.1773,20.1366,20.1434,15200.0
2014-07-15 14:35:00,29.73,29.74,29.69,29.7,20900.0,20.1434,20.1502,20.1163,20.1231,20900.0
2014-07-15 14:40:00,29.7,29.74,29.7,29.71,18200.0,20.1231,20.1502,20.1231,20.1299,18200.0
2014-07-15 14:45:00,29.71,29.75,29.71,29.75,20300.0,20.1299,20.157,20.1299,20.157,20300.0
2014-07-15 14:50:00,29.75,29.76,29.74,29.75,26900.0,20.157,20.1637,20.1502,20.157,26900.0
2014-07-15 14:55:00,29.74,29.75,29.73,29.75,23300.0,20.1502,20.157,20.1434,20.157,23300.0
2014-07-15 15:00:00,29.74,29.76,29.73,29.73,10900.0,20.1502,20.1637,20.1434,20.1434,10900.0
2014-07-15 15:05:00,29.74,29.74,29.67,29.68,33800.0,20.1502,20.1502,20.1028,20.1095,33800.0
2014-07-15 15:10:00,29.67,29.7,29.66,29.67,44600.0,20.1028,20.1231,20.096,20.1028,44600.0
2014-07-15 15:15:00,29.67,29.68,29.66,29.67,25800.0,20.1028,20.1095,20.096,20.1028,25800.0
2014-07-15 15:20:00,29.66,29.68,29.66,29.68,9400.0,20.096,20.1095,20.096,20.1095,9400.0
2014-07-15 15:25:00,29.68,29.68,29.67,29.68,24200.0,20.1095,20.1095,20.1028,20.1095,24200.0
2014-07-15 15:30:00,29.68,29.68,29.65,29.66,40200.0,20.1095,20.1095,20.0892,20.096,40200.0
2014-07-15 15:35:00,29.66,29.68,29.65,29.68,32300.0,20.096,20.1095,20.0892,20.1095,32300.0
2014-07-15 15:40:00,29.68,29.71,29.67,29.68,56000.0,20.1095,20.1299,20.1028,20.1095,56000.0
2014-07-15 15:45:00,29.69,29.7,29.67,29.7,44600.0,20.1163,20.1231,20.1028,20.1231,44600.0
2014-07-15 15:50:00,29.69,29.71,29.68,29.69,79000.0,20.1163,20.1299,20.1095,20.1163,79000.0
2014-07-15 15:55:00,29.69,29.73,29.68,29.71,129700.0,20.1163,20.1434,20.1095,20.1299,129700.0
2014-07-16 09:30:00,29.77,29.97,29.68,29.88,65200.0,20.1705,20.306,20.1095,20.245,65200.0
2014-07-16 09:35:00,29.84,29.84,29.63,29.64,28800.0,20.2179,20.2179,20.0757,20.0824,28800.0
2014-07-16 09:40:00,29.61,29.64,29.48,29.48,106100.0,20.0621,20.0824,19.974,19.974,106100.0
2014-07-16 09:45:00,29.48,29.5,29.45,29.5,57200.0,19.974,19.9876,19.9537,19.9876,57200.0
2014-07-16 09:50:00,29.49,29.49,29.4,29.43,61200.0,19.9808,19.9808,19.9198,19.9402,61200.0
2014-07-16 09:55:00,29.43,29.5,29.43,29.5,31200.0,19.9402,19.9876,19.9402,19.9876,31200.0
2014-07-16 10:00:00,29.5,29.57,29.49,29.55,123800.0,19.9876,20.035,19.9808,20.0215,123800.0
2014-07-16 10:05:00,29.55,29.61,29.55,29.6,85400.0,20.0215,20.0621,20.0215,20.0553,85400.0
2014-07-16 10:10:00,29.59,29.62,29.58,29.58,57600.0,20.0486,20.0689,20.0418,20.0418,57600.0
2014-07-16 10:15:00,29.57,29.62,29.51,29.59,87800.0,20.035,20.0689,19.9944,20.0486,87800.0
2014-07-16 10:20:00,29.58,30.2,29.57,30.09,554400.0,20.0418,20.4619,20.035,20.3873,554400.0
2014-07-16 10:25:00,30.09,30.29,29.8,29.98,764600.0,20.3873,20.5228,20.1908,20.3128,764600.0
2014-07-16 10:30:00,29.97,30.05,29.95,30.04,160600.0,20.306,20.3602,20.2925,20.3535,160600.0
2014-07-16 10:35:00,30.03,30.14,30.03,30.1,128600.0,20.3467,20.4212,20.3467,20.3941,128600.0
2014-07-16 10:40:00,30.1,30.44,30.09,30.24,623900.0,20.3941,20.6245,20.3873,20.489,623900.0
2014-07-16 10:45:00,30.25,30.36,30.05,30.08,154800.0,20.4957,20.5703,20.3602,20.3806,154800.0
2014-07-16 10:50:00,30.09,30.09,29.92,30.01,152900.0,20.3873,20.3873,20.2722,20.3331,152900.0
2014-07-16 10:55:00,30.0,30.0,29.84,29.84,75500.0,20.3264,20.3264,20.2179,20.2179,75500.0
2014-07-16 11:00:00,29.85,29.98,29.84,29.98,55100.0,20.2247,20.3128,20.2179,20.3128,55100.0
2014-07-16 11:05:00,29.98,29.98,29.89,29.9,23500.0,20.3128,20.3128,20.2518,20.2586,23500.0
2014-07-16 11:10:00,29.9,29.91,29.83,29.84,59200.0,20.2586,20.2654,20.2112,20.2179,59200.0
2014-07-16 11:15:00,29.83,30.02,29.83,30.0,109100.0,20.2112,20.3399,20.2112,20.3264,109100.0
2014-07-16 11:20:00,30.0,30.02,29.94,29.95,50900.0,20.3264,20.3399,20.2857,20.2925,50900.0
2014-07-16 11:25:00,29.96,29.96,29.93,29.96,37800.0,20.2993,20.2993,20.2789,20.2993,37800.0
2014-07-16 11:30:00,29.95,29.99,29.93,29.98,41700.0,20.2925,20.3196,20.2789,20.3128,41700.0
2014-07-16 11:35:00,29.99,30.0,29.94,29.95,39600.0,20.3196,20.3264,20.2857,20.2925,39600.0
2014-07-16 11:40:00,29.94,30.08,29.94,30.05,83300.0,20.2857,20.3806,20.2857,20.3602,83300.0
2014-07-16 11:45:00,30.06,30.08,30.03,30.06,56600.0,20.367,20.3806,20.3467,20.367,56600.0
2014-07-16 11:50:00,30.06,30.23,30.06,30.19,89600.0,20.367,20.4822,20.367,20.4551,89600.0
2014-07-16 11:55:00,30.19,30.32,30.18,30.28,79800.0,20.4551,20.5432,20.4483,20.5161,79800.0
2014-07-16 12:00:00,30.28,30.33,30.2,30.23,48800.0,20.5161,20.5499,20.4619,20.4822,48800.0
2014-07-16 12:05:00,30.22,30.28,30.21,30.26,20000.0,20.4754,20.5161,20.4686,20.5025,20000.0
2014-07-16 12:10:00,30.25,30.3,30.25,30.28,34700.0,20.4957,20.5296,20.4957,20.5161,34700.0
2014-07-16 12:15:00,30.28,30.33,30.28,30.32,51500.0,20.5161,20.5499,20.5161,20.5432,51500.0
2014-07-16 12:20:00,30.33,30.43,30.33,30.43,117500.0,20.5499,20.6177,20.5499,20.6177,117500.0
2014-07-16 12:25:00,30.44,30.57,30.42,30.56,185200.0,20.6245,20.7126,20.6109,20.7058,185200.0
2014-07-16 12:30:00,30.57,30.59,30.54,30.58,81100.0,20.7126,20.7261,20.6922,20.7193,81100.0
2014-07-16 12:35:00,30.57,30.77,30.55,30.63,219200.0,20.7126,20.8481,20.699,20.7532,219200.0
2014-07-16 12:40:00,30.63,30.7,30.51,30.51,93100.0,20.7532,20.8006,20.6719,20.6719,93100.0
2014-07-16 12:45:00,30.51,30.62,30.49,30.58,63300.0,20.6719,20.7464,20.6584,20.7193,63300.0
2014-07-16 12:50:00,30.59,30.62,30.52,30.54,91100.0,20.7261,20.7464,20.6787,20.6922,91100.0
2014-07-16 12:55:00,30.54,30.55,30.48,30.49,40800.0,20.6922,20.699,20.6516,20.6584,40800.0
2014-07-16 13:00:00,30.49,30.53,30.49,30.5,37000.0,20.6584,20.6855,20.6584,20.6651,37000.0
2014-07-16 13:05:00,30.51,30.53,30.45,30.5,65200.0,20.6719,20.6855,20.6312,20.6651,65200.0
2014-07-16 13:10:00,30.5,30.53,30.49,30.5,23400.0,20.6651,20.6855,20.6584,20.6651,23400.0
2014-07-16 13:15:00,30.5,30.52,30.5,30.51,19000.0,20.6651,20.6787,20.6651,20.6719,19000.0
2014-07-16 13:20:00,30.51,30.52,30.49,30.5,33400.0,20.6719,20.6787,20.6584,20.6651,33400.0
2014-07-16 13:25:00,30.5,30.5,30.39,30.5,61800.0,20.6651,20.6651,20.5906,20.6651,61800.0
2014-07-16 13:30:00,30.49,30.56,30.45,30.53,57200.0,20.6584,20.7058,20.6312,20.6855,57200.0
2014-07-16 13:35:00,30.53,30.57,30.51,30.55,32500.0,20.6855,20.7126,20.6719,20.699,32500.0
2014-07-16 13:40:00,30.56,30.63,30.56,30.61,39200.0,20.7058,20.7532,20.7058,20.7397,39200.0
2014-07-16 13:45:00,30.61,30.68,30.6,30.63,32600.0,20.7397,20.7871,20.7329,20.7532,32600.0
2014-07-16 13:50:00,30.63,30.63,30.54,30.59,50400.0,20.7532,20.7532,20.6922,20.7261,50400.0
2014-07-16 13:55:00,30.59,30.62,30.58,30.61,27800.0,20.7261,20.7464,20.7193,20.7397,27800.0
2014-07-16 14:00:00,30.6,30.65,30.59,30.63,31700.0,20.7329,20.7668,20.7261,20.7532,31700.0
2014-07-16 14:05:00,30.64,30.64,30.59,30.6,23100.0,20.76,20.76,20.7261,20.7329,23100.0
2014-07-16 14:10:00,30.59,30.66,30.59,30.62,24700.0,20.7261,20.7735,20.7261,20.7464,24700.0
2014-07-16 14:15:00,30.62,30.63,30.61,30.63,28700.0,20.7464,20.7532,20.7397,20.7532,28700.0
2014-07-16 14:20:00,30.62,30.66,30.61,30.65,49900.0,20.7464,20.7735,20.7397,20.7668,49900.0
2014-07-16 14:25:00,30.65,30.68,30.64,30.68,42700.0,20.7668,20.7871,20.76,20.7871,42700.0
2014-07-16 14:30:00,30.68,30.71,30.65,30.71,53300.0,20.7871,20.8074,20.7668,20.8074,53300.0
2014-07-16 14:35:00,30.71,30.72,30.69,30.7,65900.0,20.8074,20.8142,20.7939,20.8006,65900.0
2014-07-16 14:40:00,30.69,30.7,30.64,30.64,56100.0,20.7939,20.8006,20.76,20.76,56100.0
2014-07-16 14:45:00,30.64,30.66,30.62,30.62,37600.0,20.76,20.7735,20.7464,20.7464,37600.0
2014-07-16 14:50:00,30.62,30.64,30.57,30.59,45500.0,20.7464,20.76,20.7126,20.7261,45500.0
2014-07-16 14:55:00,30.58,30.59,30.56,30.59,24600.0,20.7193,20.7261,20.7058,20.7261,24600.0
2014-07-16 15:00:00,30.6,30.61,30.57,30.59,68000.0,20.7329,20.7397,20.7126,20.7261,68000.0
2014-07-16 15:05:00,30.58,30.62,30.58,30.62,26700.0,20.7193,20.7464,20.7193,20.7464,26700.0
2014-07-16 15:10:00,30.62,30.62,30.61,30.62,17600.0,20.7464,20.7464,20.7397,20.7464,17600.0
2014-07-16 15:15:00,30.62,30.62,30.59,30.6,31100.0,20.7464,20.7464,20.7261,20.7329,31100.0
2014-07-16 15:20:00,30.6,30.65,30.59,30.59,110800.0,20.7329,20.7668,20.7261,20.7261,110800.0
2014-07-16 15:25:00,30.6,30.67,30.59,30.67,63400.0,20.7329,20.7803,20.7261,20.7803,63400.0
2014-07-16 15:30:00,30.67,30.68,30.65,30.66,57600.0,20.7803,20.7871,20.7668,20.7735,57600.0
2014-07-16 15:35:00,30.66,30.68,30.65,30.68,86400.0,20.7735,20.7871,20.7668,20.7871,86400.0
2014-07-16 15:40:00,30.67,30.68,30.67,30.68,59100.0,20.7803,20.7871,20.7803,20.7871,59100.0
2014-07-16 15:45:00,30.67,30.68,30.62,30.66,135600.0,20.7803,20.7871,20.7464,20.7735,135600.0
2014-07-16 15:50:00,30.65,30.68,30.65,30.66,143600.0,20.7668,20.7871,20.7668,20.7735,143600.0
2014-07-16 15:55:00,30.66,30.71,30.65,30.68,322400.0,20.7735,20.8074,20.7668,20.7871,322400.0
2014-07-17 09:30:00,30.35,30.5,30.04,30.06,119700.0,20.5635,20.6651,20.3535,20.367,119700.0
2014-07-17 09:35:00,30.07,30.26,30.06,30.23,73300.0,20.3738,20.5025,20.367,20.4822,73300.0
2014-07-17 09:40:00,30.22,30.24,30.08,30.1,33400.0,20.4754,20.489,20.3806,20.3941,33400.0
2014-07-17 09:45:00,30.11,30.11,29.97,30.01,84500.0,20.4009,20.4009,20.306,20.3331,84500.0
2014-07-17 09:50:00,30.01,30.01,29.86,29.89,64600.0,20.3331,20.3331,20.2315,20.2518,64600.0
2014-07-17 09:55:00,29.9,29.92,29.81,29.92,36000.0,20.2586,20.2722,20.1976,20.2722,36000.0
2014-07-17 10:00:00,29.92,30.0,29.89,29.92,30200.0,20.2722,20.3264,20.2518,20.2722,30200.0
2014-07-17 10:05:00,29.93,29.93,29.86,29.92,52100.0,20.2789,20.2789,20.2315,20.2722,52100.0
2014-07-17 10:10:00,29.92,29.94,29.88,29.91,35000.0,20.2722,20.2857,20.245,20.2654,35000.0
2014-07-17 10:15:00,29.91,29.96,29.9,29.96,53700.0,20.2654,20.2993,20.2586,20.2993,53700.0
2014-07-17 10:20:00,29.96,29.98,29.94,29.95,34300.0,20.2993,20.3128,20.2857,20.2925,34300.0
2014-07-17 10:25:00,29.95,29.98,29.93,29.98,31400.0,20.2925,20.3128,20.2789,20.3128,31400.0
2014-07-17 10:30:00,29.99,30.0,29.94,29.95,18100.0,20.3196,20.3264,20.2857,20.2925,18100.0
2014-07-17 10:35:00,29.96,29.97,29.91,29.91,39600.0,20.2993,20.306,20.2654,20.2654,39600.0
2014-07-17 10:40:00,29.91,29.95,29.91,29.95,29700.0,20.2654,20.2925,20.2654,20.2925,29700.0
2014-07-17 10:45:00,29.95,30.04,29.95,30.03,48300.0,20.2925,20.3535,20.2925,20.3467,48300.0
2014-07-17 10:50:00,30.04,30.08,30.02,30.03,62100.0,20.3535,20.3806,20.3399,20.3467,62100.0
2014-07-17 10:55:00,30.04,30.04,29.95,29.97,77700.0,20.3535,20.3535,20.2925,20.306,77700.0
2014-07-17 11:00:00,29.97,29.98,29.91,29.92,11800.0,20.306,20.3128,20.2654,20.2722,11800.0
2014-07-17 11:05:00,29.92,29.93,29.81,29.82,47900.0,20.2722,20.2789,20.1976,20.2044,47900.0
2014-07-17 11:10:00,29.82,29.82,29.78,29.78,50300.0,20.2044,20.2044,20.1773,20.1773,50300.0
2014-07-17 11:15:00,29.78,29.89,29.75,29.87,54400.0,20.1773,20.2518,20.157,20.2383,54400.0
2014-07-17 11:20:00,29.87,29.87,29.8,29.83,20800.0,20.2383,20.2383,20.1908,20.2112,20800.0
2014-07-17 11:25:00,29.83,29.84,29.77,29.78,26100.0,20.2112,20.2179,20.1705,20.1773,26100.0
2014-07-17 11:30:00,29.78,29.78,29.7,29.75,98500.0,20.1773,20.1773,20.1231,20.157,98500.0
2014-07-17 11:35:00,29.76,29.77,29.69,29.69,19300.0,20.1637,20.1705,20.1163,20.1163,19300.0
2014-07-17 11:40:00,29.7,29.7,29.56,29.56,62900.0,20.1231,20.1231,20.0282,20.0282,62900.0
2014-07-17 11:45:00,29.57,29.69,29.57,29.65,46600.0,20.035,20.1163,20.035,20.0892,46600.0
2014-07-17 11:50:00,29.64,29.67,29.62,29.65,36600.0,20.0824,20.1028,20.0689,20.0892,36600.0
2014-07-17 11:55:00,29.65,29.67,29.6,29.61,40300.0,20.0892,20.1028,20.0553,20.0621,40300.0
2014-07-17 12:00:00,29.61,29.62,29.49,29.51,80000.0,20.0621,20.0689,19.9808,19.9944,80000.0
2014-07-17 12:05:00,29.52,29.57,29.51,29.52,39700.0,20.0011,20.035,19.9944,20.0011,39700.0
2014-07-17 12:10:00,29.52,29.57,29.52,29.56,26300.0,20.0011,20.035,20.0011,20.0282,26300.0
2014-07-17 12:15:00,29.55,29.62,29.55,29.62,43500.0,20.0215,20.0689,20.0215,20.0689,43500.0
2014-07-17 12:20:00,29.61,29.65,29.6,29.62,53800.0,20.0621,20.0892,20.0553,20.0689,53800.0
2014-07-17 12:25:00,29.62,29.64,29.6,29.62,33600.0,20.0689,20.0824,20.0553,20.0689,33600.0
2014-07-17 12:30:00,29.62,29.64,29.62,29.64,16000.0,20.0689,20.0824,20.0689,20.0824,16000.0
2014-07-17 12:35:00,29.64,29.69,29.64,29.65,14000.0,20.0824,20.1163,20.0824,20.0892,14000.0
2014-07-17 12:40:00,29.64,29.64,29.6,29.62,11000.0,20.0824,20.0824,20.0553,20.0689,11000.0
2014-07-17 12:45:00,29.62,29.63,29.61,29.62,15300.0,20.0689,20.0757,20.0621,20.0689,15300.0
2014-07-17 12:50:00,29.62,29.68,29.62,29.67,17300.0,20.0689,20.1095,20.0689,20.1028,17300.0
2014-07-17 12:55:00,29.67,29.68,29.64,29.67,22500.0,20.1028,20.1095,20.0824,20.1028,22500.0
2014-07-17 13:00:00,29.67,29.67,29.65,29.65,18900.0,20.1028,20.1028,20.0892,20.0892,18900.0
2014-07-17 13:05:00,29.65,29.67,29.64,29.65,15100.0,20.0892,20.1028,20.0824,20.0892,15100.0
2014-07-17 13:10:00,29.65,29.71,29.65,29.71,23600.0,20.0892,20.1299,20.0892,20.1299,23600.0
2014-07-17 13:15:00,29.72,29.78,29.72,29.77,97900.0,20.1366,20.1773,20.1366,20.1705,97900.0
2014-07-17 13:20:00,29.77,29.78,29.75,29.77,50200.0,20.1705,20.1773,20.157,20.1705,50200.0
2014-07-17 13:25:00,29.77,29.8,29.77,29.79,31800.0,20.1705,20.1908,20.1705,20.1841,31800.0
2014-07-17 13:30:00,29.8,29.84,29.8,29.82,37100.0,20.1908,20.2179,20.1908,20.2044,37100.0
2014-07-17 13:35:00,29.83,29.83,29.79,29.79,24700.0,20.2112,20.2112,20.1841,20.1841,24700.0
2014-07-17 13:40:00,29.79,29.8,29.77,29.79,27200.0,20.1841,20.1908,20.1705,20.1841,27200.0
2014-07-17 13:45:00,29.79,29.8,29.76,29.77,26900.0,20.1841,20.1908,20.1637,20.1705,26900.0
2014-07-17 13:50:00,29.77,29.78,29.76,29.78,13300.0,20.1705,20.1773,20.1637,20.1773,13300.0
2014-07-17 13:55:00,29.78,29.8,29.77,29.78,44700.0,20.1773,20.1908,20.1705,20.1773,44700.0
2014-07-17 14:00:00,29.78,29.78,29.73,29.73,30200.0,20.1773,20.1773,20.1434,20.1434,30200.0
2014-07-17 14:05:00,29.72,29.74,29.72,29.72,24800.0,20.1366,20.1502,20.1366,20.1366,24800.0
2014-07-17 14:10:00,29.72,29.76,29.71,29.76,18600.0,20.1366,20.1637,20.1299,20.1637,18600.0
2014-07-17 14:15:00,29.75,29.76,29.7,29.72,24600.0,20.157,20.1637,20.1231,20.1366,24600.0
2014-07-17 14:20:00,29.72,29.73,29.67,29.72,25900.0,20.1366,20.1434,20.1028,20.1366,25900.0
2014-07-17 14:25:00,29.73,29.74,29.71,29.72,23500.0,20.1434,20.1502,20.1299,20.1366,23500.0
2014-07-17 14:30:00,29.73,29.74,29.71,29.72,32400.0,20.1434,20.1502,20.1299,20.1366,32400.0
2014-07-17 14:35:00,29.71,29.73,29.7,29.73,24000.0,20.1299,20.1434,20.1231,20.1434,24000.0
2014-07-17 14:40:00,29.72,29.75,29.7,29.72,28500.0,20.1366,20.157,20.1231,20.1366,28500.0
2014-07-17 14:45:00,29.72,29.73,29.69,29.71,29800.0,20.1366,20.1434,20.1163,20.1299,29800.0
2014-07-17 14:50:00,29.7,29.71,29.68,29.69,40400.0,20.1231,20.1299,20.1095,20.1163,40400.0
2014-07-17 14:55:00,29.68,29.73,29.68,29.7,26000.0,20.1095,20.1434,20.1095,20.1231,26000.0
2014-07-17 15:00:00,29.71,29.71,29.68,29.68,26300.0,20.1299,20.1299,20.1095,20.1095,26300.0
2014-07-17 15:05:00,29.68,29.68,29.64,29.65,46300.0,20.1095,20.1095,20.0824,20.0892,46300.0
2014-07-17 15:10:00,29.64,29.67,29.63,29.67,33100.0,20.0824,20.1028,20.0757,20.1028,33100.0
2014-07-17 15:15:00,29.66,29.66,29.56,29.56,45400.0,20.096,20.096,20.0282,20.0282,45400.0
2014-07-17 15:20:00,29.56,29.6,29.56,29.58,35800.0,20.0282,20.0553,20.0282,20.0418,35800.0
2014-07-17 15:25:00,29.58,29.58,29.54,29.55,36300.0,20.0418,20.0418,20.0147,20.0215,36300.0
2014-07-17 15:30:00,29.54,29.56,29.52,29.54,67300.0,20.0147,20.0282,20.0011,20.0147,67300.0
2014-07-17 15:35:00,29.54,29.56,29.52,29.55,47000.0,20.0147,20.0282,20.0011,20.0215,47000.0
2014-07-17 15:40:00,29.55,29.55,29.49,29.49,97700.0,20.0215,20.0215,19.9808,19.9808,97700.0
2014-07-17 15:45:00,29.5,29.58,29.49,29.58,153300.0,19.9876,20.0418,19.9808,20.0418,153300.0
2014-07-17 15:50:00,29.58,29.6,29.56,29.58,128900.0,20.0418,20.0553,20.0282,20.0418,128900.0
2014-07-17 15:55:00,29.58,29.58,29.55,29.56,269600.0,20.0418,20.0418,20.0215,20.0282,269600.0
2014-07-18 09:30:00,29.71,29.72,29.58,29.65,164100.0,20.1299,20.1366,20.0418,20.0892,164100.0
2014-07-18 09:35:00,29.68,29.76,29.63,29.66,20200.0,20.1095,20.1637,20.0757,20.096,20200.0
2014-07-18 09:40:00,29.64,29.67,29.55,29.6,25500.0,20.0824,20.1028,20.0215,20.0553,25500.0
2014-07-18 09:45:00,29.61,29.68,29.58,29.6,21500.0,20.0621,20.1095,20.0418,20.0553,21500.0
2014-07-18 09:50:00,29.61,29.63,29.56,29.62,25100.0,20.0621,20.0757,20.0282,20.0689,25100.0
2014-07-18 09:55:00,29.59,29.65,29.58,29.65,11300.0,20.0486,20.0892,20.0418,20.0892,11300.0
2014-07-18 10:00:00,29.64,29.74,29.64,29.69,43300.0,20.0824,20.1502,20.0824,20.1163,43300.0
2014-07-18 10:05:00,29.7,29.77,29.68,29.76,32000.0,20.1231,20.1705,20.1095,20.1637,32000.0
2014-07-18 10:10:00,29.77,29.85,29.75,29.84,34200.0,20.1705,20.2247,20.157,20.2179,34200.0
2014-07-18 10:15:00,29.85,29.85,29.79,29.82,45900.0,20.2247,20.2247,20.1841,20.2044,45900.0
2014-07-18 10:20:00,29.81,29.87,29.77,29.78,26300.0,20.1976,20.2383,20.1705,20.1773,26300.0
2014-07-18 10:25:00,29.78,29.83,29.76,29.83,14800.0,20.1773,20.2112,20.1637,20.2112,14800.0
2014-07-18 10:30:00,29.83,29.83,29.78,29.81,29700.0,20.2112,20.2112,20.1773,20.1976,29700.0
2014-07-18 10:35:00,29.81,29.83,29.8,29.81,13700.0,20.1976,20.2112,20.1908,20.1976,13700.0
2014-07-18 10:40:00,29.81,29.83,29.77,29.82,22100.0,20.1976,20.2112,20.1705,20.2044,22100.0
2014-07-18 10:45:00,29.82,29.85,29.79,29.84,50900.0,20.2044,20.2247,20.1841,20.2179,50900.0
2014-07-18 10:50:00,29.84,29.87,29.8,29.87,29300.0,20.2179,20.2383,20.1908,20.2383,29300.0
2014-07-18 10:55:00,29.87,29.91,29.87,29.9,37000.0,20.2383,20.2654,20.2383,20.2586,37000.0
2014-07-18 11:00:00,29.9,29.91,29.89,29.9,24800.0,20.2586,20.2654,20.2518,20.2586,24800.0
2014-07-18 11:05:00,29.9,29.93,29.9,29.92,33400.0,20.2586,20.2789,20.2586,20.2722,33400.0
2014-07-18 11:10:00,29.93,29.97,29.92,29.94,18300.0,20.2789,20.306,20.2722,20.2857,18300.0
2014-07-18 11:15:00,29.94,29.97,29.94,29.95,22900.0,20.2857,20.306,20.2857,20.2925,22900.0
2014-07-18 11:20:00,29.94,29.97,29.94,29.96,28700.0,20.2857,20.306,20.2857,20.2993,28700.0
2014-07-18 11:25:00,29.96,29.99,29.91,29.92,63300.0,20.2993,20.3196,20.2654,20.2722,63300.0
2014-07-18 11:30:00,29.93,29.93,29.88,29.88,21800.0,20.2789,20.2789,20.245,20.245,21800.0
2014-07-18 11:35:00,29.89,29.91,29.88,29.9,37500.0,20.2518,20.2654,20.245,20.2586,37500.0
2014-07-18 11:40:00,29.89,29.9,29.87,29.9,19900.0,20.2518,20.2586,20.2383,20.2586,19900.0
2014-07-18 11:45:00,29.9,29.91,29.88,29.9,25800.0,20.2586,20.2654,20.245,20.2586,25800.0
2014-07-18 11:50:00,29.89,29.91,29.86,29.86,18000.0,20.2518,20.2654,20.2315,20.2315,18000.0
2014-07-18 11:55:00,29.87,29.91,29.87,29.89,16000.0,20.2383,20.2654,20.2383,20.2518,16000.0
2014-07-18 12:00:00,29.88,29.96,29.88,29.96,37300.0,20.245,20.2993,20.245,20.2993,37300.0
2014-07-18 12:05:00,29.96,29.99,29.95,29.97,17100.0,20.2993,20.3196,20.2925,20.306,17100.0
2014-07-18 12:10:00,29.97,30.02,29.97,30.02,28600.0,20.306,20.3399,20.306,20.3399,28600.0
2014-07-18 12:15:00,30.03,30.08,30.03,30.07,29100.0,20.3467,20.3806,20.3467,20.3738,29100.0
2014-07-18 12:20:00,30.07,30.07,30.05,30.05,9400.0,20.3738,20.3738,20.3602,20.3602,9400.0
2014-07-18 12:25:00,30.05,30.05,30.02,30.02,7400.0,20.3602,20.3602,20.3399,20.3399,7400.0
2014-07-18 12:30:00,30.02,30.02,30.0,30.02,5600.0,20.3399,20.3399,20.3264,20.3399,5600.0
2014-07-18 12:35:00,30.02,30.02,30.01,30.02,3800.0,20.3399,20.3399,20.3331,20.3399,3800.0
2014-07-18 12:40:00,30.02,30.08,30.0,30.06,35200.0,20.3399,20.3806,20.3264,20.367,35200.0
2014-07-18 12:45:00,30.06,30.07,30.05,30.06,16800.0,20.367,20.3738,20.3602,20.367,16800.0
2014-07-18 12:50:00,30.07,30.07,30.03,30.06,24300.0,20.3738,20.3738,20.3467,20.367,24300.0
2014-07-18 12:55:00,30.07,30.08,30.03,30.04,8900.0,20.3738,20.3806,20.3467,20.3535,8900.0
2014-07-18 13:00:00,30.04,30.05,30.01,30.02,28200.0,20.3535,20.3602,20.3331,20.3399,28200.0
2014-07-18 13:05:00,30.03,30.06,30.02,30.05,12500.0,20.3467,20.367,20.3399,20.3602,12500.0
2014-07-18 13:10:00,30.05,30.08,30.05,30.08,10800.0,20.3602,20.3806,20.3602,20.3806,10800.0
2014-07-18 13:15:00,30.07,30.09,30.07,30.08,4600.0,20.3738,20.3873,20.3738,20.3806,4600.0
2014-07-18 13:20:00,30.08,30.1,30.07,30.09,23300.0,20.3806,20.3941,20.3738,20.3873,23300.0
2014-07-18 13:25:00,30.09,30.09,30.06,30.07,9800.0,20.3873,20.3873,20.367,20.3738,9800.0
2014-07-18 13:30:00,30.07,30.08,30.03,30.05,19600.0,20.3738,20.3806,20.3467,20.3602,19600.0
2014-07-18 13:35:00,30.05,30.05,30.02,30.02,18500.0,20.3602,20.3602,20.3399,20.3399,18500.0
2014-07-18 13:40:00,30.02,30.05,30.01,30.05,17000.0,20.3399,20.3602,20.3331,20.3602,17000.0
2014-07-18 13:45:00,30.05,30.06,30.02,30.04,18100.0,20.3602,20.367,20.3399,20.3535,18100.0
2014-07-18 13:50:00,30.04,30.05,30.02,30.03,11600.0,20.3535,20.3602,20.3399,20.3467,11600.0
2014-07-18 13:55:00,30.05,30.07,30.05,30.05,8700.0,20.3602,20.3738,20.3602,20.3602,8700.0
2014-07-18 14:00:00,30.05,30.09,30.04,30.09,21300.0,20.3602,20.3873,20.3535,20.3873,21300.0
2014-07-18 14:05:00,30.09,30.09,30.03,30.05,19500.0,20.3873,20.3873,20.3467,20.3602,19500.0
2014-07-18 14:10:00,30.05,30.07,30.04,30.06,13400.0,20.3602,20.3738,20.3535,20.367,13400.0
2014-07-18 14:15:00,30.06,30.1,30.02,30.1,35900.0,20.367,20.3941,20.3399,20.3941,35900.0
2014-07-18 14:20:00,30.1,30.12,30.09,30.11,24800.0,20.3941,20.4077,20.3873,20.4009,24800.0
2014-07-18 14:25:00,30.11,30.11,30.09,30.1,7700.0,20.4009,20.4009,20.3873,20.3941,7700.0
2014-07-18 14:30:00,30.1,30.12,30.08,30.09,18100.0,20.3941,20.4077,20.3806,20.3873,18100.0
2014-07-18 14:35:00,30.09,30.09,30.05,30.07,15200.0,20.3873,20.3873,20.3602,20.3738,15200.0
2014-07-18 14:40:00,30.07,30.1,30.06,30.07,10000.0,20.3738,20.3941,20.367,20.3738,10000.0
2014-07-18 14:45:00,30.07,30.08,30.04,30.05,13200.0,20.3738,20.3806,20.3535,20.3602,13200.0
2014-07-18 14:50:00,30.05,30.07,30.04,30.05,23500.0,20.3602,20.3738,20.3535,20.3602,23500.0
2014-07-18 14:55:00,30.04,30.05,30.03,30.04,21800.0,20.3535,20.3602,20.3467,20.3535,21800.0
2014-07-18 15:00:00,30.04,30.05,30.03,30.05,19900.0,20.3535,20.3602,20.3467,20.3602,19900.0
2014-07-18 15:05:00,30.04,30.14,30.04,30.12,26300.0,20.3535,20.4212,20.3535,20.4077,26300.0
2014-07-18 15:10:00,30.12,30.12,30.08,30.08,15300.0,20.4077,20.4077,20.3806,20.3806,15300.0
2014-07-18 15:15:00,30.08,30.11,30.08,30.11,17200.0,20.3806,20.4009,20.3806,20.4009,17200.0
2014-07-18 15:20:00,30.11,30.12,30.09,30.09,31800.0,20.4009,20.4077,20.3873,20.3873,31800.0
2014-07-18 15:25:00,30.09,30.1,30.08,30.08,21000.0,20.3873,20.3941,20.3806,20.3806,21000.0
2014-07-18 15:30:00,30.08,30.08,30.07,30.08,14400.0,20.3806,20.3806,20.3738,20.3806,14400.0
2014-07-18 15:35:00,30.07,30.09,30.05,30.07,26600.0,20.3738,20.3873,20.3602,20.3738,26600.0
2014-07-18 15:40:00,30.07,30.08,30.04,30.07,58900.0,20.3738,20.3806,20.3535,20.3738,58900.0
2014-07-18 15:45:00,30.06,30.07,30.04,30.05,79000.0,20.367,20.3738,20.3535,20.3602,79000.0
2014-07-18 15:50:00,30.05,30.12,30.05,30.09,94800.0,20.3602,20.4077,20.3602,20.3873,94800.0
2014-07-18 15:55:00,30.09,30.1,30.06,30.09,217500.0,20.3873,20.3941,20.367,20.3873,217500.0
2014-07-21 09:30:00,29.95,30.0,29.72,30.0,72400.0,20.2925,20.3264,20.1366,20.3264,72400.0
2014-07-21 09:35:00,29.99,30.0,29.98,29.99,52400.0,20.3196,20.3264,20.3128,20.3196,52400.0
2014-07-21 09:40:00,29.98,30.03,29.98,30.02,55700.0,20.3128,20.3467,20.3128,20.3399,55700.0
2014-07-21 09:45:00,30.02,30.05,30.0,30.02,30800.0,20.3399,20.3602,20.3264,20.3399,30800.0
2014-07-21 09:50:00,30.03,30.17,30.03,30.17,39600.0,20.3467,20.4415,20.3467,20.4415,39600.0
2014-07-21 09:55:00,30.17,30.17,30.05,30.08,31900.0,20.4415,20.4415,20.3602,20.3806,31900.0
2014-07-21 10:00:00,30.08,30.1,30.04,30.06,33700.0,20.3806,20.3941,20.3535,20.367,33700.0
2014-07-21 10:05:00,30.07,30.1,30.03,30.03,13300.0,20.3738,20.3941,20.3467,20.3467,13300.0
2014-07-21 10:10:00,30.04,30.08,30.0,30.05,57100.0,20.3535,20.3806,20.3264,20.3602,57100.0
2014-07-21 10:15:00,30.06,30.07,30.01,30.02,40900.0,20.367,20.3738,20.3331,20.3399,40900.0
2014-07-21 10:20:00,30.02,30.03,29.99,29.99,20500.0,20.3399,20.3467,20.3196,20.3196,20500.0
2014-07-21 10:25:00,29.99,30.01,29.98,30.0,34700.0,20.3196,20.3331,20.3128,20.3264,34700.0
2014-07-21 10:30:00,30.01,30.01,29.98,29.98,29600.0,20.3331,20.3331,20.3128,20.3128,29600.0
2014-07-21 10:35:00,29.98,30.02,29.98,29.98,19200.0,20.3128,20.3399,20.3128,20.3128,19200.0
2014-07-21 10:40:00,29.99,30.0,29.93,29.95,33000.0,20.3196,20.3264,20.2789,20.2925,33000.0
2014-07-21 10:45:00,29.95,29.98,29.95,29.96,14500.0,20.2925,20.3128,20.2925,20.2993,14500.0
2014-07-21 10:50:00,29.96,30.01,29.95,30.0,52200.0,20.2993,20.3331,20.2925,20.3264,52200.0
2014-07-21 10:55:00,30.01,30.02,29.98,29.98,19400.0,20.3331,20.3399,20.3128,20.3128,19400.0
2014-07-21 11:00:00,29.97,29.98,29.94,29.95,24400.0,20.306,20.3128,20.2857,20.2925,24400.0
2014-07-21 11:05:00,29.96,30.0,29.96,29.99,15200.0,20.2993,20.3264,20.2993,20.3196,15200.0
2014-07-21 11:10:00,29.99,30.0,29.97,29.99,17600.0,20.3196,20.3264,20.306,20.3196,17600.0
2014-07-21 11:15:00,29.98,30.0,29.97,30.0,15700.0,20.3128,20.3264,20.306,20.3264,15700.0
2014-07-21 11:20:00,30.0,30.0,29.98,29.98,14400.0,20.3264,20.3264,20.3128,20.3128,14400.0
2014-07-21 11:25:00,29.99,30.0,29.96,29.96,11500.0,20.3196,20.3264,20.2993,20.2993,11500.0
2014-07-21 11:30:00,29.96,29.96,29.9,29.92,26600.0,20.2993,20.2993,20.2586,20.2722,26600.0
2014-07-21 11:35:00,29.92,29.92,29.87,29.89,29100.0,20.2722,20.2722,20.2383,20.2518,29100.0
2014-07-21 11:40:00,29.89,29.9,29.85,29.86,38300.0,20.2518,20.2586,20.2247,20.2315,38300.0
2014-07-21 11:45:00,29.85,29.85,29.8,29.81,29300.0,20.2247,20.2247,20.1908,20.1976,29300.0
2014-07-21 11:50:00,29.82,29.82,29.8,29.81,7800.0,20.2044,20.2044,20.1908,20.1976,7800.0
2014-07-21 11:55:00,29.82,29.83,29.79,29.83,11500.0,20.2044,20.2112,20.1841,20.2112,11500.0
2014-07-21 12:00:00,29.83,29.84,29.8,29.8,28900.0,20.2112,20.2179,20.1908,20.1908,28900.0
2014-07-21 12:05:00,29.8,29.8,29.75,29.78,20700.0,20.1908,20.1908,20.157,20.1773,20700.0
2014-07-21 12:10:00,29.77,29.78,29.76,29.77,9700.0,20.1705,20.1773,20.1637,20.1705,9700.0
2014-07-21 12:15:00,29.78,29.79,29.75,29.76,8900.0,20.1773,20.1841,20.157,20.1637,8900.0
2014-07-21 12:20:00,29.75,29.77,29.74,29.77,15600.0,20.157,20.1705,20.1502,20.1705,15600.0
2014-07-21 12:25:00,29.77,29.78,29.75,29.77,7900.0,20.1705,20.1773,20.157,20.1705,7900.0
2014-07-21 12:30:00,29.77,29.86,29.77,29.85,24000.0,20.1705,20.2315,20.1705,20.2247,24000.0
2014-07-21 12:35:00,29.85,29.88,29.85,29.88,7100.0,20.2247,20.245,20.2247,20.245,7100.0
2014-07-21 12:40:00,29.88,29.88,29.87,29.88,13700.0,20.245,20.245,20.2383,20.245,13700.0
2014-07-21 12:45:00,29.89,29.89,29.87,29.88,10300.0,20.2518,20.2518,20.2383,20.245,10300.0
2014-07-21 12:50:00,29.88,29.88,29.86,29.86,10200.0,20.245,20.245,20.2315,20.2315,10200.0
2014-07-21 12:55:00,29.87,29.89,29.87,29.89,9100.0,20.2383,20.2518,20.2383,20.2518,9100.0
2014-07-21 13:00:00,29.89,29.94,29.88,29.94,20200.0,20.2518,20.2857,20.245,20.2857,20200.0
2014-07-21 13:05:00,29.94,29.98,29.93,29.97,22400.0,20.2857,20.3128,20.2789,20.306,22400.0
2014-07-21 13:10:00,29.98,30.0,29.96,29.96,8400.0,20.3128,20.3264,20.2993,20.2993,8400.0
2014-07-21 13:15:00,29.96,29.97,29.95,29.97,2900.0,20.2993,20.306,20.2925,20.306,2900.0
2014-07-21 13:20:00,29.96,29.96,29.95,29.96,11400.0,20.2993,20.2993,20.2925,20.2993,11400.0
2014-07-21 13:25:00,29.96,29.96,29.93,29.96,10800.0,20.2993,20.2993,20.2789,20.2993,10800.0
2014-07-21 13:30:00,29.96,29.96,29.93,29.94,4000.0,20.2993,20.2993,20.2789,20.2857,4000.0
2014-07-21 13:35:00,29.94,29.96,29.94,29.95,11300.0,20.2857,20.2993,20.2857,20.2925,11300.0
2014-07-21 13:40:00,29.96,29.98,29.95,29.96,24600.0,20.2993,20.3128,20.2925,20.2993,24600.0
2014-07-21 13:45:00,29.96,30.02,29.95,30.01,55400.0,20.2993,20.3399,20.2925,20.3331,55400.0
2014-07-21 13:50:00,30.01,30.05,30.0,30.05,26100.0,20.3331,20.3602,20.3264,20.3602,26100.0
2014-07-21 13:55:00,30.05,30.05,30.04,30.05,16900.0,20.3602,20.3602,20.3535,20.3602,16900.0
2014-07-21 14:00:00,30.06,30.07,30.03,30.04,17400.0,20.367,20.3738,20.3467,20.3535,17400.0
2014-07-21 14:05:00,30.05,30.06,30.03,30.05,8200.0,20.3602,20.367,20.3467,20.3602,8200.0
2014-07-21 14:10:00,30.04,30.06,30.04,30.05,12700.0,20.3535,20.367,20.3535,20.3602,12700.0
2014-07-21 14:15:00,30.05,30.05,30.01,30.02,29500.0,20.3602,20.3602,20.3331,20.3399,29500.0
2014-07-21 14:20:00,30.02,30.02,30.01,30.02,21900.0,20.3399,20.3399,20.3331,20.3399,21900.0
2014-07-21 14:25:00,30.02,30.02,29.97,29.98,32600.0,20.3399,20.3399,20.306,20.3128,32600.0
2014-07-21 14:30:00,29.98,29.99,29.96,29.97,17500.0,20.3128,20.3196,20.2993,20.306,17500.0
2014-07-21 14:35:00,29.97,29.98,29.96,29.97,4100.0,20.306,20.3128,20.2993,20.306,4100.0
2014-07-21 14:40:00,29.98,29.99,29.95,29.98,16400.0,20.3128,20.3196,20.2925,20.3128,16400.0
2014-07-21 14:45:00,29.97,29.98,29.94,29.94,8800.0,20.306,20.3128,20.2857,20.2857,8800.0
2014-07-21 14:50:00,29.94,29.96,29.94,29.96,8800.0,20.2857,20.2993,20.2857,20.2993,8800.0
2014-07-21 14:55:00,29.96,29.97,29.93,29.95,32100.0,20.2993,20.306,20.2789,20.2925,32100.0
2014-07-21 15:00:00,29.94,30.15,29.94,30.14,156100.0,20.2857,20.428,20.2857,20.4212,156100.0
2014-07-21 15:05:00,30.14,30.22,30.12,30.21,114200.0,20.4212,20.4754,20.4077,20.4686,114200.0
2014-07-21 15:10:00,30.21,30.23,30.13,30.18,89600.0,20.4686,20.4822,20.4144,20.4483,89600.0
2014-07-21 15:15:00,30.17,30.17,30.1,30.11,35100.0,20.4415,20.4415,20.3941,20.4009,35100.0
2014-07-21 15:20:00,30.1,30.12,30.09,30.11,17100.0,20.3941,20.4077,20.3873,20.4009,17100.0
2014-07-21 15:25:00,30.11,30.13,30.09,30.09,19200.0,20.4009,20.4144,20.3873,20.3873,19200.0
2014-07-21 15:30:00,30.08,30.12,30.08,30.08,30200.0,20.3806,20.4077,20.3806,20.3806,30200.0
2014-07-21 15:35:00,30.08,30.13,30.06,30.13,96200.0,20.3806,20.4144,20.367,20.4144,96200.0
2014-07-21 15:40:00,30.12,30.13,30.1,30.11,62000.0,20.4077,20.4144,20.3941,20.4009,62000.0
2014-07-21 15:45:00,30.11,30.13,30.09,30.12,101400.0,20.4009,20.4144,20.3873,20.4077,101400.0
2014-07-21 15:50:00,30.11,30.14,30.11,30.14,46900.0,20.4009,20.4212,20.4009,20.4212,46900.0
2014-07-21 15:55:00,30.13,30.16,30.12,30.13,241500.0,20.4144,20.4348,20.4077,20.4144,241500.0
2014-07-22 09:30:00,30.41,30.41,30.27,30.34,128700.0,20.6041,20.6041,20.5093,20.5567,128700.0
2014-07-22 09:35:00,30.32,30.37,30.26,30.26,43900.0,20.5432,20.577,20.5025,20.5025,43900.0
2014-07-22 09:40:00,30.22,30.48,30.22,30.48,81400.0,20.4754,20.6516,20.4754,20.6516,81400.0
2014-07-22 09:45:00,30.47,30.58,30.44,30.5,108000.0,20.6448,20.7193,20.6245,20.6651,108000.0
2014-07-22 09:50:00,30.49,30.6,30.47,30.51,96400.0,20.6584,20.7329,20.6448,20.6719,96400.0
2014-07-22 09:55:00,30.5,30.69,30.5,30.68,176900.0,20.6651,20.7939,20.6651,20.7871,176900.0
2014-07-22 10:00:00,30.67,30.88,30.67,30.83,136700.0,20.7803,20.9226,20.7803,20.8887,136700.0
2014-07-22 10:05:00,30.83,30.92,30.79,30.87,143600.0,20.8887,20.9497,20.8616,20.9158,143600.0
2014-07-22 10:10:00,30.87,30.9,30.84,30.87,49500.0,20.9158,20.9361,20.8955,20.9158,49500.0
2014-07-22 10:15:00,30.87,30.87,30.79,30.82,86400.0,20.9158,20.9158,20.8616,20.8819,86400.0
2014-07-22 10:20:00,30.83,30.98,30.83,30.94,80300.0,20.8887,20.9903,20.8887,20.9632,80300.0
2014-07-22 10:25:00,30.95,30.95,30.81,30.84,26400.0,20.97,20.97,20.8752,20.8955,26400.0
2014-07-22 10:30:00,30.84,30.9,30.79,30.8,72700.0,20.8955,20.9361,20.8616,20.8684,72700.0
2014-07-22 10:35:00,30.8,30.91,30.8,30.91,32600.0,20.8684,20.9429,20.8684,20.9429,32600.0
2014-07-22 10:40:00,30.91,31.0,30.88,30.99,107700.0,20.9429,21.0039,20.9226,20.9971,107700.0
2014-07-22 10:45:00,30.99,31.04,30.93,30.99,74800.0,20.9971,21.031,20.9565,20.9971,74800.0
2014-07-22 10:50:00,30.99,31.0,30.89,30.89,31400.0,20.9971,21.0039,20.9294,20.9294,31400.0
2014-07-22 10:55:00,30.89,30.97,30.89,30.97,29400.0,20.9294,20.9836,20.9294,20.9836,29400.0
2014-07-22 11:00:00,30.96,30.97,30.86,30.87,40600.0,20.9768,20.9836,20.909,20.9158,40600.0
2014-07-22 11:05:00,30.87,30.9,30.83,30.83,37900.0,20.9158,20.9361,20.8887,20.8887,37900.0
2014-07-22 11:10:00,30.84,30.87,30.84,30.86,43600.0,20.8955,20.9158,20.8955,20.909,43600.0
2014-07-22 11:15:00,30.85,30.91,30.85,30.91,20600.0,20.9023,20.9429,20.9023,20.9429,20600.0
2014-07-22 11:20:00,30.92,30.93,30.87,30.91,35700.0,20.9497,20.9565,20.9158,20.9429,35700.0
2014-07-22 11:25:00,30.91,30.92,30.86,30.88,19500.0,20.9429,20.9497,20.909,20.9226,19500.0
2014-07-22 11:30:00,30.87,30.89,30.84,30.86,20300.0,20.9158,20.9294,20.8955,20.909,20300.0
2014-07-22 11:35:00,30.87,30.91,30.84,30.91,31100.0,20.9158,20.9429,20.8955,20.9429,31100.0
2014-07-22 11:40:00,30.9,30.99,30.9,30.99,26600.0,20.9361,20.9971,20.9361,20.9971,26600.0
2014-07-22 11:45:00,30.99,31.03,30.95,30.95,56400.0,20.9971,21.0242,20.97,20.97,56400.0
2014-07-22 11:50:00,30.95,30.95,30.91,30.91,19600.0,20.97,20.97,20.9429,20.9429,19600.0
2014-07-22 11:55:00,30.91,30.92,30.88,30.92,16000.0,20.9429,20.9497,20.9226,20.9497,16000.0
2014-07-22 12:00:00,30.91,30.97,30.91,30.95,44000.0,20.9429,20.9836,20.9429,20.97,44000.0
2014-07-22 12:05:00,30.95,30.98,30.94,30.95,67100.0,20.97,20.9903,20.9632,20.97,67100.0
2014-07-22 12:10:00,30.95,30.96,30.88,30.89,40200.0,20.97,20.9768,20.9226,20.9294,40200.0
2014-07-22 12:15:00,30.88,30.89,30.86,30.86,18900.0,20.9226,20.9294,20.909,20.909,18900.0
2014-07-22 12:20:00,30.86,30.86,30.85,30.86,10500.0,20.909,20.909,20.9023,20.909,10500.0
2014-07-22 12:25:00,30.85,30.93,30.85,30.93,21100.0,20.9023,20.9565,20.9023,20.9565,21100.0
2014-07-22 12:30:00,30.92,30.94,30.9,30.93,16900.0,20.9497,20.9632,20.9361,20.9565,16900.0
2014-07-22 12:35:00,30.93,30.94,30.9,30.9,11500.0,20.9565,20.9632,20.9361,20.9361,11500.0
2014-07-22 12:40:00,30.91,30.91,30.88,30.9,13100.0,20.9429,20.9429,20.9226,20.9361,13100.0
2014-07-22 12:45:00,30.89,30.93,30.89,30.91,13300.0,20.9294,20.9565,20.9294,20.9429,13300.0
2014-07-22 12:50:00,30.91,30.91,30.88,30.9,12000.0,20.9429,20.9429,20.9226,20.9361,12000.0
2014-07-22 12:55:00,30.89,30.93,30.89,30.93,15800.0,20.9294,20.9565,20.9294,20.9565,15800.0
2014-07-22 13:00:00,30.92,30.93,30.91,30.92,47300.0,20.9497,20.9565,20.9429,20.9497,47300.0
2014-07-22 13:05:00,30.92,30.96,30.91,30.95,14800.0,20.9497,20.9768,20.9429,20.97,14800.0
2014-07-22 13:10:00,30.95,30.96,30.93,30.96,25400.0,20.97,20.9768,20.9565,20.9768,25400.0
2014-07-22 13:15:00,30.95,31.01,30.95,30.98,57200.0,20.97,21.0107,20.97,20.9903,57200.0
2014-07-22 13:20:00,30.97,30.98,30.95,30.95,17700.0,20.9836,20.9903,20.97,20.97,17700.0
2014-07-22 13:25:00,30.95,30.98,30.95,30.98,33900.0,20.97,20.9903,20.97,20.9903,33900.0
2014-07-22 13:30:00,30.97,30.99,30.96,30.97,25600.0,20.9836,20.9971,20.9768,20.9836,25600.0
2014-07-22 13:35:00,30.97,30.99,30.96,30.98,23300.0,20.9836,20.9971,20.9768,20.9903,23300.0
2014-07-22 13:40:00,30.97,30.98,30.97,30.97,6700.0,20.9836,20.9903,20.9836,20.9836,6700.0
2014-07-22 13:45:00,30.97,30.97,30.95,30.95,22900.0,20.9836,20.9836,20.97,20.97,22900.0
2014-07-22 13:50:00,30.96,30.99,30.96,30.98,34500.0,20.9768,20.9971,20.9768,20.9903,34500.0
2014-07-22 13:55:00,30.99,31.0,30.98,31.0,30000.0,20.9971,21.0039,20.9903,21.0039,30000.0
2014-07-22 14:00:00,31.0,31.0,30.99,31.0,13000.0,21.0039,21.0039,20.9971,21.0039,13000.0
2014-07-22 14:05:00,31.0,31.03,31.0,31.02,28800.0,21.0039,21.0242,21.0039,21.0175,28800.0
2014-07-22 14:10:00,31.02,31.03,31.02,31.02,11100.0,21.0175,21.0242,21.0175,21.0175,11100.0
2014-07-22 14:15:00,31.03,31.03,31.02,31.03,10500.0,21.0242,21.0242,21.0175,21.0242,10500.0
2014-07-22 14:20:00,31.02,31.07,31.02,31.07,27900.0,21.0175,21.0513,21.0175,21.0513,27900.0
2014-07-22 14:25:00,31.07,31.07,31.02,31.02,26400.0,21.0513,21.0513,21.0175,21.0175,26400.0
2014-07-22 14:30:00,31.01,31.01,30.98,30.98,25000.0,21.0107,21.0107,20.9903,20.9903,25000.0
2014-07-22 14:35:00,30.98,31.0,30.96,31.0,39000.0,20.9903,21.0039,20.9768,21.0039,39000.0
2014-07-22 14:40:00,31.0,31.01,30.87,30.88,84800.0,21.0039,21.0107,20.9158,20.9226,84800.0
2014-07-22 14:45:00,30.87,30.93,30.85,30.93,49300.0,20.9158,20.9565,20.9023,20.9565,49300.0
2014-07-22 14:50:00,30.93,30.94,30.88,30.88,29600.0,20.9565,20.9632,20.9226,20.9226,29600.0
2014-07-22 14:55:00,30.88,30.93,30.88,30.92,28700.0,20.9226,20.9565,20.9226,20.9497,28700.0
2014-07-22 15:00:00,30.92,30.92,30.88,30.91,30900.0,20.9497,20.9497,20.9226,20.9429,30900.0
2014-07-22 15:05:00,30.9,30.91,30.89,30.91,36900.0,20.9361,20.9429,20.9294,20.9429,36900.0
2014-07-22 15:10:00,30.91,30.92,30.9,30.92,23600.0,20.9429,20.9497,20.9361,20.9497,23600.0
2014-07-22 15:15:00,30.92,30.92,30.9,30.91,38200.0,20.9497,20.9497,20.9361,20.9429,38200.0
2014-07-22 15:20:00,30.91,30.93,30.9,30.92,58000.0,20.9429,20.9565,20.9361,20.9497,58000.0
2014-07-22 15:25:00,30.91,30.92,30.9,30.91,43600.0,20.9429,20.9497,20.9361,20.9429,43600.0
2014-07-22 15:30:00,30.9,30.95,30.9,30.94,62000.0,20.9361,20.97,20.9361,20.9632,62000.0
2014-07-22 15:35:00,30.94,30.95,30.93,30.95,51600.0,20.9632,20.97,20.9565,20.97,51600.0
2014-07-22 15:40:00,30.95,30.95,30.94,30.94,48400.0,20.97,20.97,20.9632,20.9632,48400.0
2014-07-22 15:45:00,30.94,30.95,30.9,30.91,108200.0,20.9632,20.97,20.9361,20.9429,108200.0
2014-07-22 15:50:00,30.9,30.92,30.9,30.91,111300.0,20.9361,20.9497,20.9361,20.9429,111300.0
2014-07-22 15:55:00,30.91,30.92,30.88,30.89,362400.0,20.9429,20.9497,20.9226,20.9294,362400.0
2014-07-23 09:30:00,30.9,31.06,30.82,30.83,88200.0,20.9361,21.0446,20.8819,20.8887,88200.0
2014-07-23 09:35:00,30.83,30.83,30.74,30.77,34100.0,20.8887,20.8887,20.8277,20.8481,34100.0
2014-07-23 09:40:00,30.76,30.94,30.72,30.84,112300.0,20.8413,20.9632,20.8142,20.8955,112300.0
2014-07-23 09:45:00,30.84,30.95,30.82,30.91,31000.0,20.8955,20.97,20.8819,20.9429,31000.0
2014-07-23 09:50:00,30.91,31.04,30.91,31.01,43900.0,20.9429,21.031,20.9429,21.0107,43900.0
2014-07-23 09:55:00,31.02,31.02,30.94,31.0,67800.0,21.0175,21.0175,20.9632,21.0039,67800.0
2014-07-23 10:00:00,31.0,31.01,30.93,31.01,20100.0,21.0039,21.0107,20.9565,21.0107,20100.0
2014-07-23 10:05:00,31.0,31.03,30.99,31.01,26500.0,21.0039,21.0242,20.9971,21.0107,26500.0
2014-07-23 10:10:00,31.0,31.06,30.99,31.06,15600.0,21.0039,21.0446,20.9971,21.0446,15600.0
2014-07-23 10:15:00,31.06,31.06,31.02,31.05,18200.0,21.0446,21.0446,21.0175,21.0378,18200.0
2014-07-23 10:20:00,31.05,31.07,31.01,31.02,20700.0,21.0378,21.0513,21.0107,21.0175,20700.0
2014-07-23 10:25:00,31.02,31.12,31.01,31.08,24700.0,21.0175,21.0852,21.0107,21.0581,24700.0
2014-07-23 10:30:00,31.08,31.14,31.06,31.11,41100.0,21.0581,21.0988,21.0446,21.0784,41100.0
2014-07-23 10:35:00,31.1,31.15,31.09,31.14,36400.0,21.0717,21.1055,21.0649,21.0988,36400.0
2014-07-23 10:40:00,31.14,31.19,31.11,31.18,85300.0,21.0988,21.1326,21.0784,21.1259,85300.0
2014-07-23 10:45:00,31.18,31.21,31.16,31.17,42200.0,21.1259,21.1462,21.1123,21.1191,42200.0
2014-07-23 10:50:00,31.16,31.2,31.15,31.17,34900.0,21.1123,21.1394,21.1055,21.1191,34900.0
2014-07-23 10:55:00,31.17,31.19,31.16,31.17,31900.0,21.1191,21.1326,21.1123,21.1191,31900.0
2014-07-23 11:00:00,31.17,31.21,31.17,31.2,21800.0,21.1191,21.1462,21.1191,21.1394,21800.0
2014-07-23 11:05:00,31.21,31.25,31.2,31.2,32600.0,21.1462,21.1733,21.1394,21.1394,32600.0
2014-07-23 11:10:00,31.21,31.22,31.18,31.19,20500.0,21.1462,21.153,21.1259,21.1326,20500.0
2014-07-23 11:15:00,31.2,31.23,31.15,31.15,22700.0,21.1394,21.1597,21.1055,21.1055,22700.0
2014-07-23 11:20:00,31.15,31.22,31.15,31.21,20100.0,21.1055,21.153,21.1055,21.1462,20100.0
2014-07-23 11:25:00,31.21,31.21,31.16,31.2,25600.0,21.1462,21.1462,21.1123,21.1394,25600.0
2014-07-23 11:30:00,31.19,31.21,31.17,31.18,4700.0,21.1326,21.1462,21.1191,21.1259,4700.0
2014-07-23 11:35:00,31.17,31.18,31.13,31.13,9500.0,21.1191,21.1259,21.092,21.092,9500.0
2014-07-23 11:40:00,31.12,31.12,31.04,31.04,15000.0,21.0852,21.0852,21.031,21.031,15000.0
2014-07-23 11:45:00,31.04,31.11,31.03,31.11,21200.0,21.031,21.0784,21.0242,21.0784,21200.0
2014-07-23 11:50:00,31.11,31.11,31.06,31.06,10200.0,21.0784,21.0784,21.0446,21.0446,10200.0
2014-07-23 11:55:00,31.06,31.06,31.02,31.02,9700.0,21.0446,21.0446,21.0175,21.0175,9700.0
2014-07-23 12:00:00,31.02,31.02,30.98,30.98,23100.0,21.0175,21.0175,20.9903,20.9903,23100.0
2014-07-23 12:05:00,30.98,31.02,30.95,31.02,36600.0,20.9903,21.0175,20.97,21.0175,36600.0
2014-07-23 12:10:00,31.02,31.02,30.96,30.96,14700.0,21.0175,21.0175,20.9768,20.9768,14700.0
2014-07-23 12:15:00,30.96,31.05,30.96,31.01,40700.0,20.9768,21.0378,20.9768,21.0107,40700.0
2014-07-23 12:20:00,31.01,31.01,30.99,31.0,6200.0,21.0107,21.0107,20.9971,21.0039,6200.0
2014-07-23 12:25:00,30.99,31.0,30.96,30.96,12200.0,20.9971,21.0039,20.9768,20.9768,12200.0
2014-07-23 12:30:00,30.97,30.97,30.94,30.95,7200.0,20.9836,20.9836,20.9632,20.97,7200.0
2014-07-23 12:35:00,30.95,30.96,30.92,30.93,13500.0,20.97,20.9768,20.9497,20.9565,13500.0
2014-07-23 12:40:00,30.93,30.94,30.9,30.91,22800.0,20.9565,20.9632,20.9361,20.9429,22800.0
2014-07-23 12:45:00,30.91,30.93,30.9,30.91,8200.0,20.9429,20.9565,20.9361,20.9429,8200.0
2014-07-23 12:50:00,30.92,30.93,30.88,30.9,11300.0,20.9497,20.9565,20.9226,20.9361,11300.0
2014-07-23 12:55:00,30.9,30.98,30.9,30.98,23400.0,20.9361,20.9903,20.9361,20.9903,23400.0
2014-07-23 13:00:00,30.98,30.98,30.93,30.94,36400.0,20.9903,20.9903,20.9565,20.9632,36400.0
2014-07-23 13:05:00,30.93,30.94,30.91,30.91,11300.0,20.9565,20.9632,20.9429,20.9429,11300.0
2014-07-23 13:10:00,30.91,30.91,30.88,30.89,10500.0,20.9429,20.9429,20.9226,20.9294,10500.0
2014-07-23 13:15:00,30.89,30.91,30.88,30.9,12100.0,20.9294,20.9429,20.9226,20.9361,12100.0
2014-07-23 13:20:00,30.89,30.91,30.88,30.9,12300.0,20.9294,20.9429,20.9226,20.9361,12300.0
2014-07-23 13:25:00,30.9,30.9,30.87,30.87,15100.0,20.9361,20.9361,20.9158,20.9158,15100.0
2014-07-23 13:30:00,30.88,30.88,30.85,30.85,9400.0,20.9226,20.9226,20.9023,20.9023,9400.0
2014-07-23 13:35:00,30.85,30.86,30.83,30.86,20200.0,20.9023,20.909,20.8887,20.909,20200.0
2014-07-23 13:40:00,30.84,30.91,30.84,30.9,40800.0,20.8955,20.9429,20.8955,20.9361,40800.0
2014-07-23 13:45:00,30.9,30.92,30.9,30.91,23000.0,20.9361,20.9497,20.9361,20.9429,23000.0
2014-07-23 13:50:00,30.92,30.92,30.9,30.91,9300.0,20.9497,20.9497,20.9361,20.9429,9300.0
2014-07-23 13:55:00,30.9,30.9,30.89,30.9,17200.0,20.9361,20.9361,20.9294,20.9361,17200.0
2014-07-23 14:00:00,30.9,30.93,30.89,30.92,26200.0,20.9361,20.9565,20.9294,20.9497,26200.0
2014-07-23 14:05:00,30.92,30.94,30.91,30.94,29000.0,20.9497,20.9632,20.9429,20.9632,29000.0
2014-07-23 14:10:00,30.94,30.94,30.9,30.9,15000.0,20.9632,20.9632,20.9361,20.9361,15000.0
2014-07-23 14:15:00,30.9,30.91,30.89,30.89,15000.0,20.9361,20.9429,20.9294,20.9294,15000.0
2014-07-23 14:20:00,30.89,30.9,30.87,30.87,17800.0,20.9294,20.9361,20.9158,20.9158,17800.0
2014-07-23 14:25:00,30.87,30.88,30.87,30.88,13400.0,20.9158,20.9226,20.9158,20.9226,13400.0
2014-07-23 14:30:00,30.88,30.91,30.87,30.91,28800.0,20.9226,20.9429,20.9158,20.9429,28800.0
2014-07-23 14:35:00,30.91,30.91,30.89,30.9,24500.0,20.9429,20.9429,20.9294,20.9361,24500.0
2014-07-23 14:40:00,30.91,30.93,30.9,30.93,26400.0,20.9429,20.9565,20.9361,20.9565,26400.0
2014-07-23 14:45:00,30.93,30.93,30.91,30.92,14700.0,20.9565,20.9565,20.9429,20.9497,14700.0
2014-07-23 14:50:00,30.92,30.92,30.91,30.91,10700.0,20.9497,20.9497,20.9429,20.9429,10700.0
2014-07-23 14:55:00,30.91,30.94,30.91,30.94,30500.0,20.9429,20.9632,20.9429,20.9632,30500.0
2014-07-23 15:00:00,30.95,30.95,30.93,30.93,21500.0,20.97,20.97,20.9565,20.9565,21500.0
2014-07-23 15:05:00,30.94,30.95,30.93,30.93,13000.0,20.9632,20.97,20.9565,20.9565,13000.0
2014-07-23 15:10:00,30.94,30.94,30.92,30.92,52000.0,20.9632,20.9632,20.9497,20.9497,52000.0
2014-07-23 15:15:00,30.93,30.93,30.91,30.92,14700.0,20.9565,20.9565,20.9429,20.9497,14700.0
2014-07-23 15:20:00,30.91,30.92,30.9,30.9,16500.0,20.9429,20.9497,20.9361,20.9361,16500.0
2014-07-23 15:25:00,30.9,30.91,30.9,30.9,15000.0,20.9361,20.9429,20.9361,20.9361,15000.0
2014-07-23 15:30:00,30.9,30.91,30.89,30.89,15000.0,20.9361,20.9429,20.9294,20.9294,15000.0
2014-07-23 15:35:00,30.89,30.9,30.88,30.89,19700.0,20.9294,20.9361,20.9226,20.9294,19700.0
2014-07-23 15:40:00,30.88,30.89,30.88,30.88,24000.0,20.9226,20.9294,20.9226,20.9226,24000.0
2014-07-23 15:45:00,30.89,30.9,30.89,30.89,48000.0,20.9294,20.9361,20.9294,20.9294,48000.0
2014-07-23 15:50:00,30.9,30.9,30.89,30.9,78100.0,20.9361,20.9361,20.9294,20.9361,78100.0
2014-07-23 15:55:00,30.9,30.9,30.89,30.89,139900.0,20.9361,20.9361,20.9294,20.9294,139900.0
2014-07-24 09:30:00,30.98,31.17,30.98,31.15,35800.0,20.9903,21.1191,20.9903,21.1055,35800.0
2014-07-24 09:35:00,31.13,31.13,31.04,31.07,7500.0,21.092,21.092,21.031,21.0513,7500.0
2014-07-24 09:40:00,31.06,31.12,31.05,31.12,9000.0,21.0446,21.0852,21.0378,21.0852,9000.0
2014-07-24 09:45:00,31.11,31.22,31.11,31.21,43700.0,21.0784,21.153,21.0784,21.1462,43700.0
2014-07-24 09:50:00,31.22,31.3,31.16,31.29,49100.0,21.153,21.2072,21.1123,21.2004,49100.0
2014-07-24 09:55:00,31.29,31.32,31.24,31.29,36700.0,21.2004,21.2207,21.1665,21.2004,36700.0
2014-07-24 10:00:00,31.29,31.4,31.26,31.4,92900.0,21.2004,21.2749,21.1801,21.2749,92900.0
2014-07-24 10:05:00,31.4,31.4,31.3,31.32,31300.0,21.2749,21.2749,21.2072,21.2207,31300.0
2014-07-24 10:10:00,31.32,31.32,31.21,31.23,34100.0,21.2207,21.2207,21.1462,21.1597,34100.0
2014-07-24 10:15:00,31.23,31.23,31.14,31.18,22300.0,21.1597,21.1597,21.0988,21.1259,22300.0
2014-07-24 10:20:00,31.18,31.18,31.11,31.15,16700.0,21.1259,21.1259,21.0784,21.1055,16700.0
2014-07-24 10:25:00,31.16,31.23,31.12,31.22,24500.0,21.1123,21.1597,21.0852,21.153,24500.0
2014-07-24 10:30:00,31.22,31.23,31.2,31.21,8800.0,21.153,21.1597,21.1394,21.1462,8800.0
2014-07-24 10:35:00,31.2,31.2,31.14,31.14,18900.0,21.1394,21.1394,21.0988,21.0988,18900.0
2014-07-24 10:40:00,31.14,31.21,31.14,31.2,17100.0,21.0988,21.1462,21.0988,21.1394,17100.0
2014-07-24 10:45:00,31.2,31.2,31.18,31.2,16600.0,21.1394,21.1394,21.1259,21.1394,16600.0
2014-07-24 10:50:00,31.2,31.21,31.14,31.14,22900.0,21.1394,21.1462,21.0988,21.0988,22900.0
2014-07-24 10:55:00,31.15,31.15,31.12,31.15,31000.0,21.1055,21.1055,21.0852,21.1055,31000.0
2014-07-24 11:00:00,31.15,31.18,31.14,31.18,27600.0,21.1055,21.1259,21.0988,21.1259,27600.0
2014-07-24 11:05:00,31.18,31.23,31.17,31.23,19600.0,21.1259,21.1597,21.1191,21.1597,19600.0
2014-07-24 11:10:00,31.23,31.31,31.23,31.3,40000.0,21.1597,21.2139,21.1597,21.2072,40000.0
2014-07-24 11:15:00,31.3,31.31,31.26,31.26,17900.0,21.2072,21.2139,21.1801,21.1801,17900.0
2014-07-24 11:20:00,31.27,31.29,31.26,31.28,32100.0,21.1868,21.2004,21.1801,21.1936,32100.0
2014-07-24 11:25:00,31.28,31.35,31.27,31.34,69300.0,21.1936,21.241,21.1868,21.2343,69300.0
2014-07-24 11:30:00,31.33,31.35,31.31,31.33,6000.0,21.2275,21.241,21.2139,21.2275,6000.0
2014-07-24 11:35:00,31.33,31.35,31.31,31.35,23600.0,21.2275,21.241,21.2139,21.241,23600.0
2014-07-24 11:40:00,31.34,31.35,31.32,31.33,10000.0,21.2343,21.241,21.2207,21.2275,10000.0
2014-07-24 11:45:00,31.33,31.36,31.32,31.36,14700.0,21.2275,21.2478,21.2207,21.2478,14700.0
2014-07-24 11:50:00,31.36,31.43,31.35,31.43,32000.0,21.2478,21.2952,21.241,21.2952,32000.0
2014-07-24 11:55:00,31.43,31.46,31.4,31.44,78600.0,21.2952,21.3156,21.2749,21.302,78600.0
2014-07-24 12:00:00,31.44,31.49,31.41,31.46,26200.0,21.302,21.3359,21.2817,21.3156,26200.0
2014-07-24 12:05:00,31.47,31.48,31.45,31.46,12100.0,21.3223,21.3291,21.3088,21.3156,12100.0
2014-07-24 12:10:00,31.45,31.46,31.43,31.45,16600.0,21.3088,21.3156,21.2952,21.3088,16600.0
2014-07-24 12:15:00,31.44,31.44,31.43,31.43,7400.0,21.302,21.302,21.2952,21.2952,7400.0
2014-07-24 12:20:00,31.44,31.45,31.38,31.4,20900.0,21.302,21.3088,21.2614,21.2749,20900.0
2014-07-24 12:25:00,31.4,31.42,31.4,31.4,12600.0,21.2749,21.2885,21.2749,21.2749,12600.0
2014-07-24 12:30:00,31.4,31.41,31.39,31.4,6800.0,21.2749,21.2817,21.2681,21.2749,6800.0
2014-07-24 12:35:00,31.4,31.4,31.37,31.37,2700.0,21.2749,21.2749,21.2546,21.2546,2700.0
2014-07-24 12:40:00,31.37,31.38,31.34,31.35,12900.0,21.2546,21.2614,21.2343,21.241,12900.0
2014-07-24 12:45:00,31.35,31.37,31.34,31.36,13000.0,21.241,21.2546,21.2343,21.2478,13000.0
2014-07-24 12:50:00,31.37,31.4,31.37,31.4,11500.0,21.2546,21.2749,21.2546,21.2749,11500.0
2014-07-24 12:55:00,31.4,31.44,31.39,31.43,17100.0,21.2749,21.302,21.2681,21.2952,17100.0
2014-07-24 13:00:00,31.42,31.45,31.41,31.42,35200.0,21.2885,21.3088,21.2817,21.2885,35200.0
2014-07-24 13:05:00,31.42,31.45,31.42,31.44,39000.0,21.2885,21.3088,21.2885,21.302,39000.0
2014-07-24 13:10:00,31.44,31.49,31.4,31.41,80200.0,21.302,21.3359,21.2749,21.2817,80200.0
2014-07-24 13:15:00,31.41,31.42,31.37,31.37,18200.0,21.2817,21.2885,21.2546,21.2546,18200.0
2014-07-24 13:20:00,31.38,31.39,31.36,31.39,12500.0,21.2614,21.2681,21.2478,21.2681,12500.0
2014-07-24 13:25:00,31.38,31.4,31.38,31.4,13100.0,21.2614,21.2749,21.2614,21.2749,13100.0
2014-07-24 13:30:00,31.4,31.41,31.39,31.41,21800.0,21.2749,21.2817,21.2681,21.2817,21800.0
2014-07-24 13:35:00,31.41,31.41,31.39,31.39,9200.0,21.2817,21.2817,21.2681,21.2681,9200.0
2014-07-24 13:40:00,31.4,31.43,31.39,31.43,25200.0,21.2749,21.2952,21.2681,21.2952,25200.0
2014-07-24 13:45:00,31.43,31.43,31.42,31.42,13500.0,21.2952,21.2952,21.2885,21.2885,13500.0
2014-07-24 13:50:00,31.43,31.43,31.41,31.42,26100.0,21.2952,21.2952,21.2817,21.2885,26100.0
2014-07-24 13:55:00,31.41,31.45,31.41,31.45,15700.0,21.2817,21.3088,21.2817,21.3088,15700.0
2014-07-24 14:00:00,31.45,31.47,31.44,31.47,24700.0,21.3088,21.3223,21.302,21.3223,24700.0
2014-07-24 14:05:00,31.47,31.48,31.44,31.44,28800.0,21.3223,21.3291,21.302,21.302,28800.0
2014-07-24 14:10:00,31.45,31.45,31.43,31.43,17600.0,21.3088,21.3088,21.2952,21.2952,17600.0
2014-07-24 14:15:00,31.43,31.44,31.41,31.42,27500.0,21.2952,21.302,21.2817,21.2885,27500.0
2014-07-24 14:20:00,31.41,31.44,31.41,31.44,19800.0,21.2817,21.302,21.2817,21.302,19800.0
2014-07-24 14:25:00,31.44,31.49,31.43,31.48,30400.0,21.302,21.3359,21.2952,21.3291,30400.0
2014-07-24 14:30:00,31.48,31.48,31.41,31.44,18600.0,21.3291,21.3291,21.2817,21.302,18600.0
2014-07-24 14:35:00,31.43,31.45,31.42,31.42,21100.0,21.2952,21.3088,21.2885,21.2885,21100.0
2014-07-24 14:40:00,31.43,31.45,31.42,31.42,10300.0,21.2952,21.3088,21.2885,21.2885,10300.0
2014-07-24 14:45:00,31.42,31.44,31.42,31.43,13900.0,21.2885,21.302,21.2885,21.2952,13900.0
2014-07-24 14:50:00,31.42,31.45,31.42,31.44,17900.0,21.2885,21.3088,21.2885,21.302,17900.0
2014-07-24 14:55:00,31.43,31.47,31.43,31.45,13500.0,21.2952,21.3223,21.2952,21.3088,13500.0
2014-07-24 15:00:00,31.46,31.48,31.45,31.47,32000.0,21.3156,21.3291,21.3088,21.3223,32000.0
2014-07-24 15:05:00,31.47,31.48,31.44,31.46,17500.0,21.3223,21.3291,21.302,21.3156,17500.0
2014-07-24 15:10:00,31.46,31.47,31.46,31.47,31200.0,21.3156,21.3223,21.3156,21.3223,31200.0
2014-07-24 15:15:00,31.46,31.49,31.46,31.49,39600.0,21.3156,21.3359,21.3156,21.3359,39600.0
2014-07-24 15:20:00,31.48,31.49,31.47,31.48,28600.0,21.3291,21.3359,21.3223,21.3291,28600.0
2014-07-24 15:25:00,31.47,31.5,31.47,31.5,40400.0,21.3223,21.3427,21.3223,21.3427,40400.0
2014-07-24 15:30:00,31.49,31.5,31.49,31.5,16300.0,21.3359,21.3427,21.3359,21.3427,16300.0
2014-07-24 15:35:00,31.49,31.5,31.47,31.47,44700.0,21.3359,21.3427,21.3223,21.3223,44700.0
2014-07-24 15:40:00,31.48,31.49,31.46,31.49,69300.0,21.3291,21.3359,21.3156,21.3359,69300.0
2014-07-24 15:45:00,31.48,31.49,31.46,31.48,79700.0,21.3291,21.3359,21.3156,21.3291,79700.0
2014-07-24 15:50:00,31.47,31.48,31.43,31.43,96700.0,21.3223,21.3291,21.2952,21.2952,96700.0
2014-07-24 15:55:00,31.44,31.48,31.44,31.45,185500.0,21.302,21.3291,21.302,21.3088,185500.0
2014-07-25 09:30:00,31.28,31.42,31.28,31.31,44600.0,21.1936,21.2885,21.1936,21.2139,44600.0
2014-07-25 09:35:00,31.3,31.3,31.2,31.27,58900.0,21.2072,21.2072,21.1394,21.1868,58900.0
2014-07-25 09:40:00,31.24,31.24,31.13,31.15,42900.0,21.1665,21.1665,21.092,21.1055,42900.0
2014-07-25 09:45:00,31.14,31.2,31.09,31.2,41800.0,21.0988,21.1394,21.0649,21.1394,41800.0
2014-07-25 09:50:00,31.2,31.37,31.2,31.32,99400.0,21.1394,21.2546,21.1394,21.2207,99400.0
2014-07-25 09:55:00,31.33,31.34,31.21,31.21,11300.0,21.2275,21.2343,21.1462,21.1462,11300.0
2014-07-25 10:00:00,31.22,31.24,31.17,31.21,59200.0,21.153,21.1665,21.1191,21.1462,59200.0
2014-07-25 10:05:00,31.2,31.24,31.19,31.19,14600.0,21.1394,21.1665,21.1326,21.1326,14600.0
2014-07-25 10:10:00,31.19,31.22,31.17,31.18,17300.0,21.1326,21.153,21.1191,21.1259,17300.0
2014-07-25 10:15:00,31.18,31.22,31.17,31.19,23100.0,21.1259,21.153,21.1191,21.1326,23100.0
2014-07-25 10:20:00,31.19,31.26,31.18,31.24,12700.0,21.1326,21.1801,21.1259,21.1665,12700.0
2014-07-25 10:25:00,31.23,31.23,31.17,31.17,8500.0,21.1597,21.1597,21.1191,21.1191,8500.0
2014-07-25 10:30:00,31.17,31.19,31.11,31.12,14000.0,21.1191,21.1326,21.0784,21.0852,14000.0
2014-07-25 10:35:00,31.13,31.17,31.12,31.14,18000.0,21.092,21.1191,21.0852,21.0988,18000.0
2014-07-25 10:40:00,31.14,31.14,31.1,31.12,13600.0,21.0988,21.0988,21.0717,21.0852,13600.0
2014-07-25 10:45:00,31.13,31.13,31.1,31.12,8700.0,21.092,21.092,21.0717,21.0852,8700.0
2014-07-25 10:50:00,31.12,31.14,31.07,31.07,18500.0,21.0852,21.0988,21.0513,21.0513,18500.0
2014-07-25 10:55:00,31.07,31.1,31.04,31.05,13300.0,21.0513,21.0717,21.031,21.0378,13300.0
2014-07-25 11:00:00,31.05,31.07,31.01,31.05,30600.0,21.0378,21.0513,21.0107,21.0378,30600.0
2014-07-25 11:05:00,31.06,31.11,31.06,31.11,13800.0,21.0446,21.0784,21.0446,21.0784,13800.0
2014-07-25 11:10:00,31.09,31.11,31.07,31.09,8900.0,21.0649,21.0784,21.0513,21.0649,8900.0
2014-07-25 11:15:00,31.08,31.1,31.06,31.09,22100.0,21.0581,21.0717,21.0446,21.0649,22100.0
2014-07-25 11:20:00,31.1,31.11,31.07,31.1,21400.0,21.0717,21.0784,21.0513,21.0717,21400.0
2014-07-25 11:25:00,31.11,31.14,31.09,31.14,25300.0,21.0784,21.0988,21.0649,21.0988,25300.0
2014-07-25 11:30:00,31.14,31.23,31.14,31.21,43000.0,21.0988,21.1597,21.0988,21.1462,43000.0
2014-07-25 11:35:00,31.21,31.24,31.2,31.24,28000.0,21.1462,21.1665,21.1394,21.1665,28000.0
2014-07-25 11:40:00,31.25,31.3,31.25,31.28,17400.0,21.1733,21.2072,21.1733,21.1936,17400.0
2014-07-25 11:45:00,31.28,31.28,31.23,31.26,22400.0,21.1936,21.1936,21.1597,21.1801,22400.0
2014-07-25 11:50:00,31.25,31.28,31.24,31.28,13900.0,21.1733,21.1936,21.1665,21.1936,13900.0
2014-07-25 11:55:00,31.26,31.26,31.22,31.24,16500.0,21.1801,21.1801,21.153,21.1665,16500.0
2014-07-25 12:00:00,31.24,31.26,31.23,31.23,9400.0,21.1665,21.1801,21.1597,21.1597,9400.0
2014-07-25 12:05:00,31.24,31.26,31.22,31.24,8800.0,21.1665,21.1801,21.153,21.1665,8800.0
2014-07-25 12:10:00,31.23,31.24,31.23,31.23,8800.0,21.1597,21.1665,21.1597,21.1597,8800.0
2014-07-25 12:15:00,31.23,31.23,31.2,31.2,4700.0,21.1597,21.1597,21.1394,21.1394,4700.0
2014-07-25 12:20:00,31.2,31.21,31.17,31.2,33800.0,21.1394,21.1462,21.1191,21.1394,33800.0
2014-07-25 12:25:00,31.19,31.21,31.17,31.17,17100.0,21.1326,21.1462,21.1191,21.1191,17100.0
2014-07-25 12:30:00,31.17,31.17,31.13,31.13,7100.0,21.1191,21.1191,21.092,21.092,7100.0
2014-07-25 12:35:00,31.13,31.16,31.11,31.13,26600.0,21.092,21.1123,21.0784,21.092,26600.0
2014-07-25 12:40:00,31.13,31.16,31.13,31.13,15200.0,21.092,21.1123,21.092,21.092,15200.0
2014-07-25 12:45:00,31.14,31.19,31.12,31.16,18000.0,21.0988,21.1326,21.0852,21.1123,18000.0
2014-07-25 12:50:00,31.16,31.19,31.15,31.18,19200.0,21.1123,21.1326,21.1055,21.1259,19200.0
2014-07-25 12:55:00,31.18,31.19,31.17,31.18,10000.0,21.1259,21.1326,21.1191,21.1259,10000.0
2014-07-25 13:00:00,31.18,31.18,31.13,31.15,34600.0,21.1259,21.1259,21.092,21.1055,34600.0
2014-07-25 13:05:00,31.15,31.15,31.13,31.13,8100.0,21.1055,21.1055,21.092,21.092,8100.0
2014-07-25 13:10:00,31.14,31.18,31.13,31.18,4900.0,21.0988,21.1259,21.092,21.1259,4900.0
2014-07-25 13:15:00,31.17,31.18,31.15,31.18,29300.0,21.1191,21.1259,21.1055,21.1259,29300.0
2014-07-25 13:20:00,31.19,31.22,31.19,31.21,10400.0,21.1326,21.153,21.1326,21.1462,10400.0
2014-07-25 13:25:00,31.21,31.22,31.19,31.2,19200.0,21.1462,21.153,21.1326,21.1394,19200.0
2014-07-25 13:30:00,31.19,31.19,31.15,31.15,10700.0,21.1326,21.1326,21.1055,21.1055,10700.0
2014-07-25 13:35:00,31.15,31.17,31.14,31.16,9400.0,21.1055,21.1191,21.0988,21.1123,9400.0
2014-07-25 13:40:00,31.15,31.15,31.14,31.14,1500.0,21.1055,21.1055,21.0988,21.0988,1500.0
2014-07-25 13:45:00,31.14,31.17,31.14,31.16,12600.0,21.0988,21.1191,21.0988,21.1123,12600.0
2014-07-25 13:50:00,31.16,31.18,31.15,31.16,9100.0,21.1123,21.1259,21.1055,21.1123,9100.0
2014-07-25 13:55:00,31.17,31.17,31.08,31.08,7800.0,21.1191,21.1191,21.0581,21.0581,7800.0
2014-07-25 14:00:00,31.09,31.12,31.08,31.1,10400.0,21.0649,21.0852,21.0581,21.0717,10400.0
2014-07-25 14:05:00,31.1,31.12,31.1,31.11,11100.0,21.0717,21.0852,21.0717,21.0784,11100.0
2014-07-25 14:10:00,31.11,31.12,31.11,31.11,9100.0,21.0784,21.0852,21.0784,21.0784,9100.0
2014-07-25 14:15:00,31.12,31.15,31.1,31.11,26700.0,21.0852,21.1055,21.0717,21.0784,26700.0
2014-07-25 14:20:00,31.12,31.12,31.1,31.1,6000.0,21.0852,21.0852,21.0717,21.0717,6000.0
2014-07-25 14:25:00,31.1,31.13,31.09,31.1,11900.0,21.0717,21.092,21.0649,21.0717,11900.0
2014-07-25 14:30:00,31.11,31.12,31.09,31.12,19200.0,21.0784,21.0852,21.0649,21.0852,19200.0
2014-07-25 14:35:00,31.12,31.12,31.08,31.09,16400.0,21.0852,21.0852,21.0581,21.0649,16400.0
2014-07-25 14:40:00,31.08,31.1,31.08,31.09,13700.0,21.0581,21.0717,21.0581,21.0649,13700.0
2014-07-25 14:45:00,31.09,31.11,31.08,31.11,14100.0,21.0649,21.0784,21.0581,21.0784,14100.0
2014-07-25 14:50:00,31.11,31.11,31.06,31.07,12700.0,21.0784,21.0784,21.0446,21.0513,12700.0
2014-07-25 14:55:00,31.07,31.1,31.07,31.07,16200.0,21.0513,21.0717,21.0513,21.0513,16200.0
2014-07-25 15:00:00,31.08,31.08,31.03,31.04,11300.0,21.0581,21.0581,21.0242,21.031,11300.0
2014-07-25 15:05:00,31.03,31.04,31.02,31.03,15200.0,21.0242,21.031,21.0175,21.0242,15200.0
2014-07-25 15:10:00,31.02,31.07,31.02,31.03,16800.0,21.0175,21.0513,21.0175,21.0242,16800.0
2014-07-25 15:15:00,31.03,31.04,31.02,31.03,18200.0,21.0242,21.031,21.0175,21.0242,18200.0
2014-07-25 15:20:00,31.02,31.03,30.99,30.99,28600.0,21.0175,21.0242,20.9971,20.9971,28600.0
2014-07-25 15:25:00,30.99,31.0,30.96,30.96,27700.0,20.9971,21.0039,20.9768,20.9768,27700.0
2014-07-25 15:30:00,30.96,30.97,30.94,30.94,38500.0,20.9768,20.9836,20.9632,20.9632,38500.0
2014-07-25 15:35:00,30.94,30.95,30.93,30.93,40500.0,20.9632,20.97,20.9565,20.9565,40500.0
2014-07-25 15:40:00,30.93,30.96,30.93,30.95,30800.0,20.9565,20.9768,20.9565,20.97,30800.0
2014-07-25 15:45:00,30.96,30.97,30.93,30.97,76700.0,20.9768,20.9836,20.9565,20.9836,76700.0
2014-07-25 15:50:00,30.97,30.98,30.96,30.98,48400.0,20.9836,20.9903,20.9768,20.9903,48400.0
2014-07-25 15:55:00,30.98,31.03,30.97,31.03,215000.0,20.9903,21.0242,20.9836,21.0242,215000.0
2014-07-28 09:30:00,31.17,31.17,31.0,31.02,53800.0,21.1191,21.1191,21.0039,21.0175,53800.0
2014-07-28 09:35:00,31.0,31.02,30.89,30.97,29600.0,21.0039,21.0175,20.9294,20.9836,29600.0
2014-07-28 09:40:00,30.92,30.99,30.91,30.99,24000.0,20.9497,20.9971,20.9429,20.9971,24000.0
2014-07-28 09:45:00,30.99,31.45,30.96,31.42,161900.0,20.9971,21.3088,20.9768,21.2885,161900.0
2014-07-28 09:50:00,31.41,31.41,31.16,31.26,76200.0,21.2817,21.2817,21.1123,21.1801,76200.0
2014-07-28 09:55:00,31.26,31.27,31.15,31.22,16400.0,21.1801,21.1868,21.1055,21.153,16400.0
2014-07-28 10:00:00,31.23,31.31,31.2,31.21,56400.0,21.1597,21.2139,21.1394,21.1462,56400.0
2014-07-28 10:05:00,31.22,31.24,31.08,31.08,34800.0,21.153,21.1665,21.0581,21.0581,34800.0
2014-07-28 10:10:00,31.09,31.14,31.04,31.06,228300.0,21.0649,21.0988,21.031,21.0446,228300.0
2014-07-28 10:15:00,31.05,31.06,31.0,31.02,19900.0,21.0378,21.0446,21.0039,21.0175,19900.0
2014-07-28 10:20:00,31.01,31.08,30.99,31.08,17500.0,21.0107,21.0581,20.9971,21.0581,17500.0
2014-07-28 10:25:00,31.09,31.09,31.04,31.05,21500.0,21.0649,21.0649,21.031,21.0378,21500.0
2014-07-28 10:30:00,31.04,31.04,30.97,31.01,27400.0,21.031,21.031,20.9836,21.0107,27400.0
2014-07-28 10:35:00,31.02,31.08,31.01,31.07,19000.0,21.0175,21.0581,21.0107,21.0513,19000.0
2014-07-28 10:40:00,31.07,31.09,31.04,31.05,31800.0,21.0513,21.0649,21.031,21.0378,31800.0
2014-07-28 10:45:00,31.06,31.07,31.01,31.03,18100.0,21.0446,21.0513,21.0107,21.0242,18100.0
2014-07-28 10:50:00,31.02,31.05,31.02,31.05,7700.0,21.0175,21.0378,21.0175,21.0378,7700.0
2014-07-28 10:55:00,31.04,31.07,30.98,31.07,60500.0,21.031,21.0513,20.9903,21.0513,60500.0
2014-07-28 11:00:00,31.08,31.18,31.08,31.18,43600.0,21.0581,21.1259,21.0581,21.1259,43600.0
2014-07-28 11:05:00,31.19,31.27,31.19,31.23,28900.0,21.1326,21.1868,21.1326,21.1597,28900.0
2014-07-28 11:10:00,31.23,31.33,31.23,31.32,37800.0,21.1597,21.2275,21.1597,21.2207,37800.0
2014-07-28 11:15:00,31.3,31.33,31.28,31.32,22100.0,21.2072,21.2275,21.1936,21.2207,22100.0
2014-07-28 11:20:00,31.31,31.34,31.29,31.31,17600.0,21.2139,21.2343,21.2004,21.2139,17600.0
2014-07-28 11:25:00,31.32,31.35,31.3,31.3,44200.0,21.2207,21.241,21.2072,21.2072,44200.0
2014-07-28 11:30:00,31.29,31.34,31.29,31.32,17000.0,21.2004,21.2343,21.2004,21.2207,17000.0
2014-07-28 11:35:00,31.32,31.35,31.32,31.35,17800.0,21.2207,21.241,21.2207,21.241,17800.0
2014-07-28 11:40:00,31.35,31.35,31.32,31.33,9400.0,21.241,21.241,21.2207,21.2275,9400.0
2014-07-28 11:45:00,31.32,31.33,31.3,31.32,8600.0,21.2207,21.2275,21.2072,21.2207,8600.0
2014-07-28 11:50:00,31.32,31.35,31.31,31.34,21800.0,21.2207,21.241,21.2139,21.2343,21800.0
2014-07-28 11:55:00,31.34,31.35,31.34,31.35,24600.0,21.2343,21.241,21.2343,21.241,24600.0
2014-07-28 12:00:00,31.35,31.35,31.3,31.3,18400.0,21.241,21.241,21.2072,21.2072,18400.0
2014-07-28 12:05:00,31.29,31.36,31.29,31.35,75100.0,21.2004,21.2478,21.2004,21.241,75100.0
2014-07-28 12:10:00,31.35,31.35,31.32,31.34,23200.0,21.241,21.241,21.2207,21.2343,23200.0
2014-07-28 12:15:00,31.35,31.35,31.31,31.32,11600.0,21.241,21.241,21.2139,21.2207,11600.0
2014-07-28 12:20:00,31.31,31.32,31.3,31.31,7800.0,21.2139,21.2207,21.2072,21.2139,7800.0
2014-07-28 12:25:00,31.31,31.34,31.3,31.34,18700.0,21.2139,21.2343,21.2072,21.2343,18700.0
2014-07-28 12:30:00,31.33,31.34,31.3,31.3,11800.0,21.2275,21.2343,21.2072,21.2072,11800.0
2014-07-28 12:35:00,31.3,31.32,31.3,31.3,11700.0,21.2072,21.2207,21.2072,21.2072,11700.0
2014-07-28 12:40:00,31.3,31.31,31.28,31.3,12100.0,21.2072,21.2139,21.1936,21.2072,12100.0
2014-07-28 12:45:00,31.31,31.35,31.3,31.3,26500.0,21.2139,21.241,21.2072,21.2072,26500.0
2014-07-28 12:50:00,31.31,31.33,31.31,31.33,14800.0,21.2139,21.2275,21.2139,21.2275,14800.0
2014-07-28 12:55:00,31.33,31.35,31.3,31.35,15800.0,21.2275,21.241,21.2072,21.241,15800.0
2014-07-28 13:00:00,31.35,31.35,31.34,31.35,4400.0,21.241,21.241,21.2343,21.241,4400.0
2014-07-28 13:05:00,31.35,31.36,31.35,31.36,6800.0,21.241,21.2478,21.241,21.2478,6800.0
2014-07-28 13:10:00,31.36,31.42,31.36,31.42,12200.0,21.2478,21.2885,21.2478,21.2885,12200.0
2014-07-28 13:15:00,31.42,31.43,31.38,31.38,19800.0,21.2885,21.2952,21.2614,21.2614,19800.0
2014-07-28 13:20:00,31.38,31.42,31.38,31.42,10200.0,21.2614,21.2885,21.2614,21.2885,10200.0
2014-07-28 13:25:00,31.41,31.44,31.41,31.44,17400.0,21.2817,21.302,21.2817,21.302,17400.0
2014-07-28 13:30:00,31.44,31.46,31.44,31.46,17100.0,21.302,21.3156,21.302,21.3156,17100.0
2014-07-28 13:35:00,31.47,31.5,31.45,31.5,21700.0,21.3223,21.3427,21.3088,21.3427,21700.0
2014-07-28 13:40:00,31.5,31.54,31.48,31.54,47400.0,21.3427,21.3698,21.3291,21.3698,47400.0
2014-07-28 13:45:00,31.55,31.56,31.51,31.51,29400.0,21.3765,21.3833,21.3494,21.3494,29400.0
2014-07-28 13:50:00,31.51,31.52,31.46,31.5,30200.0,21.3494,21.3562,21.3156,21.3427,30200.0
2014-07-28 13:55:00,31.49,31.53,31.48,31.53,34500.0,21.3359,21.363,21.3291,21.363,34500.0
2014-07-28 14:00:00,31.53,31.55,31.52,31.54,29600.0,21.363,21.3765,21.3562,21.3698,29600.0
2014-07-28 14:05:00,31.54,31.56,31.52,31.52,51000.0,21.3698,21.3833,21.3562,21.3562,51000.0
2014-07-28 14:10:00,31.52,31.54,31.5,31.51,13200.0,21.3562,21.3698,21.3427,21.3494,13200.0
2014-07-28 14:15:00,31.51,31.51,31.44,31.45,29800.0,21.3494,21.3494,21.302,21.3088,29800.0
2014-07-28 14:20:00,31.45,31.46,31.42,31.42,9700.0,21.3088,21.3156,21.2885,21.2885,9700.0
2014-07-28 14:25:00,31.42,31.43,31.41,31.43,25700.0,21.2885,21.2952,21.2817,21.2952,25700.0
2014-07-28 14:30:00,31.43,31.46,31.42,31.44,25600.0,21.2952,21.3156,21.2885,21.302,25600.0
2014-07-28 14:35:00,31.44,31.46,31.44,31.46,9100.0,21.302,21.3156,21.302,21.3156,9100.0
2014-07-28 14:40:00,31.46,31.46,31.41,31.41,17300.0,21.3156,21.3156,21.2817,21.2817,17300.0
2014-07-28 14:45:00,31.41,31.44,31.41,31.41,16600.0,21.2817,21.302,21.2817,21.2817,16600.0
2014-07-28 14:50:00,31.41,31.44,31.4,31.41,14200.0,21.2817,21.302,21.2749,21.2817,14200.0
2014-07-28 14:55:00,31.41,31.46,31.41,31.46,24900.0,21.2817,21.3156,21.2817,21.3156,24900.0
2014-07-28 15:00:00,31.46,31.48,31.44,31.46,63300.0,21.3156,21.3291,21.302,21.3156,63300.0
2014-07-28 15:05:00,31.46,31.5,31.44,31.47,60900.0,21.3156,21.3427,21.302,21.3223,60900.0
2014-07-28 15:10:00,31.47,31.48,31.44,31.46,25400.0,21.3223,21.3291,21.302,21.3156,25400.0
2014-07-28 15:15:00,31.46,31.48,31.45,31.47,17000.0,21.3156,21.3291,21.3088,21.3223,17000.0
2014-07-28 15:20:00,31.48,31.52,31.48,31.5,35600.0,21.3291,21.3562,21.3291,21.3427,35600.0
2014-07-28 15:25:00,31.51,31.52,31.49,31.49,23500.0,21.3494,21.3562,21.3359,21.3359,23500.0
2014-07-28 15:30:00,31.5,31.51,31.49,31.5,39000.0,21.3427,21.3494,21.3359,21.3427,39000.0
2014-07-28 15:35:00,31.5,31.51,31.49,31.49,46300.0,21.3427,21.3494,21.3359,21.3359,46300.0
2014-07-28 15:40:00,31.5,31.54,31.5,31.54,61600.0,21.3427,21.3698,21.3427,21.3698,61600.0
2014-07-28 15:45:00,31.54,31.55,31.52,31.52,114800.0,21.3698,21.3765,21.3562,21.3562,114800.0
2014-07-28 15:50:00,31.52,31.55,31.52,31.54,95100.0,21.3562,21.3765,21.3562,21.3698,95100.0
2014-07-28 15:55:00,31.54,31.55,31.52,31.54,182500.0,21.3698,21.3765,21.3562,21.3698,182500.0
2014-07-29 09:30:00,31.39,31.5,31.28,31.47,64600.0,21.2681,21.3427,21.1936,21.3223,64600.0
2014-07-29 09:35:00,31.41,31.49,31.38,31.43,13900.0,21.2817,21.3359,21.2614,21.2952,13900.0
2014-07-29 09:40:00,31.43,31.46,31.4,31.41,20700.0,21.2952,21.3156,21.2749,21.2817,20700.0
2014-07-29 09:45:00,31.41,31.44,31.31,31.33,46700.0,21.2817,21.302,21.2139,21.2275,46700.0
2014-07-29 09:50:00,31.34,31.43,31.34,31.43,7000.0,21.2343,21.2952,21.2343,21.2952,7000.0
2014-07-29 09:55:00,31.43,31.43,31.33,31.34,12800.0,21.2952,21.2952,21.2275,21.2343,12800.0
2014-07-29 10:00:00,31.36,31.44,31.31,31.32,27600.0,21.2478,21.302,21.2139,21.2207,27600.0
2014-07-29 10:05:00,31.31,31.36,31.28,31.35,86600.0,21.2139,21.2478,21.1936,21.241,86600.0
2014-07-29 10:10:00,31.36,31.38,31.31,31.38,16100.0,21.2478,21.2614,21.2139,21.2614,16100.0
2014-07-29 10:15:00,31.38,31.38,31.3,31.36,21800.0,21.2614,21.2614,21.2072,21.2478,21800.0
2014-07-29 10:20:00,31.37,31.39,31.33,31.35,38500.0,21.2546,21.2681,21.2275,21.241,38500.0
2014-07-29 10:25:00,31.34,31.36,31.34,31.36,6400.0,21.2343,21.2478,21.2343,21.2478,6400.0
2014-07-29 10:30:00,31.36,31.36,31.31,31.33,9500.0,21.2478,21.2478,21.2139,21.2275,9500.0
2014-07-29 10:35:00,31.32,31.35,31.31,31.35,7800.0,21.2207,21.241,21.2139,21.241,7800.0
2014-07-29 10:40:00,31.34,31.4,31.34,31.4,14100.0,21.2343,21.2749,21.2343,21.2749,14100.0
2014-07-29 10:45:00,31.39,31.39,31.34,31.34,10000.0,21.2681,21.2681,21.2343,21.2343,10000.0
2014-07-29 10:50:00,31.34,31.36,31.32,31.33,9400.0,21.2343,21.2478,21.2207,21.2275,9400.0
2014-07-29 10:55:00,31.33,31.39,31.33,31.37,49700.0,21.2275,21.2681,21.2275,21.2546,49700.0
2014-07-29 11:00:00,31.38,31.38,31.35,31.36,19800.0,21.2614,21.2614,21.241,21.2478,19800.0
2014-07-29 11:05:00,31.36,31.37,31.26,31.27,34400.0,21.2478,21.2546,21.1801,21.1868,34400.0
2014-07-29 11:10:00,31.27,31.3,31.25,31.25,23300.0,21.1868,21.2072,21.1733,21.1733,23300.0
2014-07-29 11:15:00,31.25,31.29,31.24,31.25,14300.0,21.1733,21.2004,21.1665,21.1733,14300.0
2014-07-29 11:20:00,31.25,31.28,31.24,31.26,13200.0,21.1733,21.1936,21.1665,21.1801,13200.0
2014-07-29 11:25:00,31.26,31.28,31.19,31.19,10600.0,21.1801,21.1936,21.1326,21.1326,10600.0
2014-07-29 11:30:00,31.19,31.2,31.13,31.13,23500.0,21.1326,21.1394,21.092,21.092,23500.0
2014-07-29 11:35:00,31.13,31.14,31.1,31.11,26500.0,21.092,21.0988,21.0717,21.0784,26500.0
2014-07-29 11:40:00,31.11,31.19,31.1,31.19,12500.0,21.0784,21.1326,21.0717,21.1326,12500.0
2014-07-29 11:45:00,31.19,31.25,31.19,31.23,21000.0,21.1326,21.1733,21.1326,21.1597,21000.0
2014-07-29 11:50:00,31.24,31.25,31.21,31.25,13800.0,21.1665,21.1733,21.1462,21.1733,13800.0
2014-07-29 11:55:00,31.25,31.28,31.23,31.28,23900.0,21.1733,21.1936,21.1597,21.1936,23900.0
2014-07-29 12:00:00,31.29,31.3,31.27,31.28,8700.0,21.2004,21.2072,21.1868,21.1936,8700.0
2014-07-29 12:05:00,31.29,31.3,31.27,31.29,9000.0,21.2004,21.2072,21.1868,21.2004,9000.0
2014-07-29 12:10:00,31.3,31.3,31.28,31.3,12100.0,21.2072,21.2072,21.1936,21.2072,12100.0
2014-07-29 12:15:00,31.3,31.31,31.29,31.31,12700.0,21.2072,21.2139,21.2004,21.2139,12700.0
2014-07-29 12:20:00,31.3,31.35,31.3,31.35,12600.0,21.2072,21.241,21.2072,21.241,12600.0
2014-07-29 12:25:00,31.34,31.35,31.32,31.32,8700.0,21.2343,21.241,21.2207,21.2207,8700.0
2014-07-29 12:30:00,31.32,31.36,31.32,31.35,11900.0,21.2207,21.2478,21.2207,21.241,11900.0
2014-07-29 12:35:00,31.36,31.37,31.35,31.37,6600.0,21.2478,21.2546,21.241,21.2546,6600.0
2014-07-29 12:40:00,31.37,31.39,31.36,31.37,11500.0,21.2546,21.2681,21.2478,21.2546,11500.0
2014-07-29 12:45:00,31.37,31.41,31.36,31.38,10500.0,21.2546,21.2817,21.2478,21.2614,10500.0
2014-07-29 12:50:00,31.39,31.4,31.38,31.39,10700.0,21.2681,21.2749,21.2614,21.2681,10700.0
2014-07-29 12:55:00,31.39,31.39,31.37,31.37,8500.0,21.2681,21.2681,21.2546,21.2546,8500.0
2014-07-29 13:00:00,31.37,31.38,31.35,31.36,9000.0,21.2546,21.2614,21.241,21.2478,9000.0
2014-07-29 13:05:00,31.35,31.38,31.34,31.37,8200.0,21.241,21.2614,21.2343,21.2546,8200.0
2014-07-29 13:10:00,31.37,31.37,31.34,31.35,8800.0,21.2546,21.2546,21.2343,21.241,8800.0
2014-07-29 13:15:00,31.36,31.36,31.34,31.36,4700.0,21.2478,21.2478,21.2343,21.2478,4700.0
2014-07-29 13:20:00,31.35,31.37,31.35,31.37,9800.0,21.241,21.2546,21.241,21.2546,9800.0
2014-07-29 13:25:00,31.38,31.43,31.38,31.43,12900.0,21.2614,21.2952,21.2614,21.2952,12900.0
2014-07-29 13:30:00,31.42,31.43,31.41,31.43,15700.0,21.2885,21.2952,21.2817,21.2952,15700.0
2014-07-29 13:35:00,31.42,31.43,31.38,31.38,8500.0,21.2885,21.2952,21.2614,21.2614,8500.0
2014-07-29 13:40:00,31.38,31.4,31.36,31.37,24300.0,21.2614,21.2749,21.2478,21.2546,24300.0
2014-07-29 13:45:00,31.37,31.37,31.32,31.34,37000.0,21.2546,21.2546,21.2207,21.2343,37000.0
2014-07-29 13:50:00,31.34,31.34,31.32,31.32,9800.0,21.2343,21.2343,21.2207,21.2207,9800.0
2014-07-29 13:55:00,31.32,31.32,31.23,31.25,51600.0,21.2207,21.2207,21.1597,21.1733,51600.0
2014-07-29 14:00:00,31.24,31.31,31.24,31.31,37300.0,21.1665,21.2139,21.1665,21.2139,37300.0
2014-07-29 14:05:00,31.3,31.31,31.29,31.29,137400.0,21.2072,21.2139,21.2004,21.2004,137400.0
2014-07-29 14:10:00,31.3,31.3,31.23,31.24,42900.0,21.2072,21.2072,21.1597,21.1665,42900.0
2014-07-29 14:15:00,31.24,31.25,31.15,31.15,44200.0,21.1665,21.1733,21.1055,21.1055,44200.0
2014-07-29 14:20:00,31.15,31.16,31.1,31.1,34500.0,21.1055,21.1123,21.0717,21.0717,34500.0
2014-07-29 14:25:00,31.1,31.16,31.07,31.15,112800.0,21.0717,21.1123,21.0513,21.1055,112800.0
2014-07-29 14:30:00,31.15,31.16,31.13,31.13,28400.0,21.1055,21.1123,21.092,21.092,28400.0
2014-07-29 14:35:00,31.13,31.13,31.08,31.08,13400.0,21.092,21.092,21.0581,21.0581,13400.0
2014-07-29 14:40:00,31.08,31.09,31.06,31.08,20100.0,21.0581,21.0649,21.0446,21.0581,20100.0
2014-07-29 14:45:00,31.07,31.1,31.07,31.09,11700.0,21.0513,21.0717,21.0513,21.0649,11700.0
2014-07-29 14:50:00,31.09,31.1,31.08,31.08,8000.0,21.0649,21.0717,21.0581,21.0581,8000.0
2014-07-29 14:55:00,31.08,31.09,31.04,31.04,17700.0,21.0581,21.0649,21.031,21.031,17700.0
2014-07-29 15:00:00,31.04,31.06,31.0,31.06,107900.0,21.031,21.0446,21.0039,21.0446,107900.0
2014-07-29 15:05:00,31.06,31.09,31.02,31.07,22900.0,21.0446,21.0649,21.0175,21.0513,22900.0
2014-07-29 15:10:00,31.06,31.1,31.04,31.09,52800.0,21.0446,21.0717,21.031,21.0649,52800.0
2014-07-29 15:15:00,31.09,31.09,31.05,31.05,12900.0,21.0649,21.0649,21.0378,21.0378,12900.0
2014-07-29 15:20:00,31.05,31.08,31.04,31.06,49300.0,21.0378,21.0581,21.031,21.0446,49300.0
2014-07-29 15:25:00,31.05,31.06,31.03,31.04,25300.0,21.0378,21.0446,21.0242,21.031,25300.0
2014-07-29 15:30:00,31.04,31.05,31.02,31.02,29400.0,21.031,21.0378,21.0175,21.0175,29400.0
2014-07-29 15:35:00,31.03,31.04,30.98,31.0,89200.0,21.0242,21.031,20.9903,21.0039,89200.0
2014-07-29 15:40:00,31.0,31.01,30.96,30.96,35600.0,21.0039,21.0107,20.9768,20.9768,35600.0
2014-07-29 15:45:00,30.96,31.01,30.95,31.0,65900.0,20.9768,21.0107,20.97,21.0039,65900.0
2014-07-29 15:50:00,31.0,31.01,30.96,30.96,42600.0,21.0039,21.0107,20.9768,20.9768,42600.0
2014-07-29 15:55:00,30.96,30.98,30.91,30.94,157500.0,20.9768,20.9903,20.9429,20.9632,157500.0
2014-07-30 09:30:00,30.97,31.21,30.93,31.07,37600.0,20.9836,21.1462,20.9565,21.0513,37600.0
2014-07-30 09:35:00,31.07,31.39,31.05,31.33,84400.0,21.0513,21.2681,21.0378,21.2275,84400.0
2014-07-30 09:40:00,31.31,31.47,31.3,31.39,41900.0,21.2139,21.3223,21.2072,21.2681,41900.0
2014-07-30 09:45:00,31.39,31.56,31.37,31.55,60900.0,21.2681,21.3833,21.2546,21.3765,60900.0
2014-07-30 09:50:00,31.56,31.56,31.27,31.28,89700.0,21.3833,21.3833,21.1868,21.1936,89700.0
2014-07-30 09:55:00,31.27,31.28,31.18,31.22,58200.0,21.1868,21.1936,21.1259,21.153,58200.0
2014-07-30 10:00:00,31.2,31.25,31.16,31.18,39500.0,21.1394,21.1733,21.1123,21.1259,39500.0
2014-07-30 10:05:00,31.17,31.23,31.15,31.17,28900.0,21.1191,21.1597,21.1055,21.1191,28900.0
2014-07-30 10:10:00,31.16,31.18,31.12,31.16,31300.0,21.1123,21.1259,21.0852,21.1123,31300.0
2014-07-30 10:15:00,31.17,31.19,31.09,31.14,56300.0,21.1191,21.1326,21.0649,21.0988,56300.0
2014-07-30 10:20:00,31.15,31.25,31.14,31.22,23800.0,21.1055,21.1733,21.0988,21.153,23800.0
2014-07-30 10:25:00,31.23,31.28,31.19,31.23,26100.0,21.1597,21.1936,21.1326,21.1597,26100.0
2014-07-30 10:30:00,31.23,31.27,31.16,31.17,12700.0,21.1597,21.1868,21.1123,21.1191,12700.0
2014-07-30 10:35:00,31.18,31.21,31.05,31.09,29200.0,21.1259,21.1462,21.0378,21.0649,29200.0
2014-07-30 10:40:00,31.09,31.1,31.03,31.03,25200.0,21.0649,21.0717,21.0242,21.0242,25200.0
2014-07-30 10:45:00,31.03,31.06,30.99,31.05,43900.0,21.0242,21.0446,20.9971,21.0378,43900.0
2014-07-30 10:50:00,31.04,31.07,30.98,31.01,47200.0,21.031,21.0513,20.9903,21.0107,47200.0
2014-07-30 10:55:00,31.0,31.04,31.0,31.04,17400.0,21.0039,21.031,21.0039,21.031,17400.0
2014-07-30 11:00:00,31.03,31.06,31.01,31.05,35000.0,21.0242,21.0446,21.0107,21.0378,35000.0
2014-07-30 11:05:00,31.04,31.08,31.02,31.07,19500.0,21.031,21.0581,21.0175,21.0513,19500.0
2014-07-30 11:10:00,31.06,31.1,30.97,30.98,33600.0,21.0446,21.0717,20.9836,20.9903,33600.0
2014-07-30 11:15:00,30.98,31.06,30.98,31.04,27700.0,20.9903,21.0446,20.9903,21.031,27700.0
2014-07-30 11:20:00,31.04,31.05,30.99,30.99,39900.0,21.031,21.0378,20.9971,20.9971,39900.0
2014-07-30 11:25:00,30.99,30.99,30.86,30.88,64800.0,20.9971,20.9971,20.909,20.9226,64800.0
2014-07-30 11:30:00,30.88,30.93,30.87,30.88,34200.0,20.9226,20.9565,20.9158,20.9226,34200.0
2014-07-30 11:35:00,30.87,30.88,30.83,30.86,26300.0,20.9158,20.9226,20.8887,20.909,26300.0
2014-07-30 11:40:00,30.86,30.89,30.85,30.89,28400.0,20.909,20.9294,20.9023,20.9294,28400.0
2014-07-30 11:45:00,30.89,30.89,30.83,30.85,21600.0,20.9294,20.9294,20.8887,20.9023,21600.0
2014-07-30 11:50:00,30.85,30.87,30.83,30.85,12100.0,20.9023,20.9158,20.8887,20.9023,12100.0
2014-07-30 11:55:00,30.84,30.88,30.84,30.86,8500.0,20.8955,20.9226,20.8955,20.909,8500.0
2014-07-30 12:00:00,30.86,30.86,30.83,30.84,7500.0,20.909,20.909,20.8887,20.8955,7500.0
2014-07-30 12:05:00,30.85,30.88,30.83,30.85,14600.0,20.9023,20.9226,20.8887,20.9023,14600.0
2014-07-30 12:10:00,30.86,30.87,30.8,30.8,32300.0,20.909,20.9158,20.8684,20.8684,32300.0
2014-07-30 12:15:00,30.8,30.81,30.75,30.76,36700.0,20.8684,20.8752,20.8345,20.8413,36700.0
2014-07-30 12:20:00,30.76,30.78,30.73,30.74,40100.0,20.8413,20.8548,20.821,20.8277,40100.0
2014-07-30 12:25:00,30.73,30.73,30.69,30.7,30000.0,20.821,20.821,20.7939,20.8006,30000.0
2014-07-30 12:30:00,30.7,30.71,30.65,30.66,52600.0,20.8006,20.8074,20.7668,20.7735,52600.0
2014-07-30 12:35:00,30.67,30.75,30.66,30.72,31700.0,20.7803,20.8345,20.7735,20.8142,31700.0
2014-07-30 12:40:00,30.72,30.76,30.7,30.75,18500.0,20.8142,20.8413,20.8006,20.8345,18500.0
2014-07-30 12:45:00,30.76,30.76,30.72,30.74,21900.0,20.8413,20.8413,20.8142,20.8277,21900.0
2014-07-30 12:50:00,30.74,30.77,30.74,30.75,13400.0,20.8277,20.8481,20.8277,20.8345,13400.0
2014-07-30 12:55:00,30.75,30.79,30.75,30.75,28700.0,20.8345,20.8616,20.8345,20.8345,28700.0
2014-07-30 13:00:00,30.75,30.77,30.73,30.75,20000.0,20.8345,20.8481,20.821,20.8345,20000.0
2014-07-30 13:05:00,30.76,30.79,30.74,30.76,26400.0,20.8413,20.8616,20.8277,20.8413,26400.0
2014-07-30 13:10:00,30.76,30.85,30.76,30.85,16000.0,20.8413,20.9023,20.8413,20.9023,16000.0
2014-07-30 13:15:00,30.85,30.85,30.79,30.8,19800.0,20.9023,20.9023,20.8616,20.8684,19800.0
2014-07-30 13:20:00,30.8,30.83,30.78,30.78,17400.0,20.8684,20.8887,20.8548,20.8548,17400.0
2014-07-30 13:25:00,30.78,30.8,30.76,30.8,16800.0,20.8548,20.8684,20.8413,20.8684,16800.0
2014-07-30 13:30:00,30.79,30.82,30.75,30.8,29700.0,20.8616,20.8819,20.8345,20.8684,29700.0
2014-07-30 13:35:00,30.8,30.82,30.78,30.78,7300.0,20.8684,20.8819,20.8548,20.8548,7300.0
2014-07-30 13:40:00,30.79,30.8,30.77,30.79,11500.0,20.8616,20.8684,20.8481,20.8616,11500.0
2014-07-30 13:45:00,30.78,30.8,30.77,30.8,10200.0,20.8548,20.8684,20.8481,20.8684,10200.0
2014-07-30 13:50:00,30.8,30.81,30.75,30.77,24000.0,20.8684,20.8752,20.8345,20.8481,24000.0
2014-07-30 13:55:00,30.76,30.78,30.75,30.76,14600.0,20.8413,20.8548,20.8345,20.8413,14600.0
2014-07-30 14:00:00,30.76,30.82,30.71,30.78,48100.0,20.8413,20.8819,20.8074,20.8548,48100.0
2014-07-30 14:05:00,30.78,30.81,30.76,30.81,45600.0,20.8548,20.8752,20.8413,20.8752,45600.0
2014-07-30 14:10:00,30.8,30.8,30.77,30.79,75900.0,20.8684,20.8684,20.8481,20.8616,75900.0
2014-07-30 14:15:00,30.79,30.8,30.76,30.78,25200.0,20.8616,20.8684,20.8413,20.8548,25200.0
2014-07-30 14:20:00,30.78,30.79,30.71,30.72,35100.0,20.8548,20.8616,20.8074,20.8142,35100.0
2014-07-30 14:25:00,30.72,30.75,30.71,30.74,25000.0,20.8142,20.8345,20.8074,20.8277,25000.0
2014-07-30 14:30:00,30.74,30.75,30.7,30.74,23400.0,20.8277,20.8345,20.8006,20.8277,23400.0
2014-07-30 14:35:00,30.74,30.74,30.68,30.7,64000.0,20.8277,20.8277,20.7871,20.8006,64000.0
2014-07-30 14:40:00,30.71,30.79,30.71,30.72,43800.0,20.8074,20.8616,20.8074,20.8142,43800.0
2014-07-30 14:45:00,30.72,30.74,30.66,30.72,60800.0,20.8142,20.8277,20.7735,20.8142,60800.0
2014-07-30 14:50:00,30.73,30.82,30.73,30.81,50300.0,20.821,20.8819,20.821,20.8752,50300.0
2014-07-30 14:55:00,30.82,30.87,30.8,30.82,129100.0,20.8819,20.9158,20.8684,20.8819,129100.0
2014-07-30 15:00:00,30.84,30.89,30.82,30.85,98000.0,20.8955,20.9294,20.8819,20.9023,98000.0
2014-07-30 15:05:00,30.84,30.88,30.83,30.87,56500.0,20.8955,20.9226,20.8887,20.9158,56500.0
2014-07-30 15:10:00,30.86,30.88,30.82,30.83,76000.0,20.909,20.9226,20.8819,20.8887,76000.0
2014-07-30 15:15:00,30.83,30.88,30.8,30.88,133800.0,20.8887,20.9226,20.8684,20.9226,133800.0
2014-07-30 15:20:00,30.88,30.9,30.87,30.89,39400.0,20.9226,20.9361,20.9158,20.9294,39400.0
2014-07-30 15:25:00,30.89,30.9,30.87,30.87,38500.0,20.9294,20.9361,20.9158,20.9158,38500.0
2014-07-30 15:30:00,30.88,30.92,30.86,30.91,55700.0,20.9226,20.9497,20.909,20.9429,55700.0
2014-07-30 15:35:00,30.91,30.91,30.89,30.9,28000.0,20.9429,20.9429,20.9294,20.9361,28000.0
2014-07-30 15:40:00,30.91,30.93,30.89,30.92,60600.0,20.9429,20.9565,20.9294,20.9497,60600.0
2014-07-30 15:45:00,30.92,30.93,30.89,30.92,82800.0,20.9497,20.9565,20.9294,20.9497,82800.0
2014-07-30 15:50:00,30.92,30.93,30.89,30.92,82300.0,20.9497,20.9565,20.9294,20.9497,82300.0
2014-07-30 15:55:00,30.92,30.93,30.9,30.9,117700.0,20.9497,20.9565,20.9361,20.9361,117700.0
2014-07-31 09:30:00,30.46,30.47,30.15,30.2,164900.0,20.638,20.6448,20.428,20.4619,164900.0
2014-07-31 09:35:00,30.24,30.28,30.1,30.18,122300.0,20.489,20.5161,20.3941,20.4483,122300.0
2014-07-31 09:40:00,30.2,30.26,30.18,30.23,34600.0,20.4619,20.5025,20.4483,20.4822,34600.0
2014-07-31 09:45:00,30.25,30.25,30.18,30.2,87500.0,20.4957,20.4957,20.4483,20.4619,87500.0
2014-07-31 09:50:00,30.21,30.31,30.17,30.26,82600.0,20.4686,20.5364,20.4415,20.5025,82600.0
2014-07-31 09:55:00,30.26,30.27,30.13,30.14,68500.0,20.5025,20.5093,20.4144,20.4212,68500.0
2014-07-31 10:00:00,30.14,30.14,30.03,30.05,147200.0,20.4212,20.4212,20.3467,20.3602,147200.0
2014-07-31 10:05:00,30.04,30.05,29.86,29.91,137800.0,20.3535,20.3602,20.2315,20.2654,137800.0
2014-07-31 10:10:00,29.9,29.91,29.73,29.76,122300.0,20.2586,20.2654,20.1434,20.1637,122300.0
2014-07-31 10:15:00,29.77,29.77,29.68,29.68,109200.0,20.1705,20.1705,20.1095,20.1095,109200.0
2014-07-31 10:20:00,29.68,29.9,29.68,29.88,98700.0,20.1095,20.2586,20.1095,20.245,98700.0
2014-07-31 10:25:00,29.89,29.91,29.81,29.85,61200.0,20.2518,20.2654,20.1976,20.2247,61200.0
2014-07-31 10:30:00,29.85,29.86,29.74,29.76,59000.0,20.2247,20.2315,20.1502,20.1637,59000.0
2014-07-31 10:35:00,29.77,29.86,29.76,29.82,22300.0,20.1705,20.2315,20.1637,20.2044,22300.0
2014-07-31 10:40:00,29.83,29.98,29.82,29.93,51300.0,20.2112,20.3128,20.2044,20.2789,51300.0
2014-07-31 10:45:00,29.92,29.99,29.86,29.9,75700.0,20.2722,20.3196,20.2315,20.2586,75700.0
2014-07-31 10:50:00,29.9,29.9,29.76,29.76,94000.0,20.2586,20.2586,20.1637,20.1637,94000.0
2014-07-31 10:55:00,29.75,29.77,29.71,29.71,39900.0,20.157,20.1705,20.1299,20.1299,39900.0
2014-07-31 11:00:00,29.71,29.81,29.68,29.81,79900.0,20.1299,20.1976,20.1095,20.1976,79900.0
2014-07-31 11:05:00,29.81,29.82,29.73,29.76,43100.0,20.1976,20.2044,20.1434,20.1637,43100.0
2014-07-31 11:10:00,29.75,29.76,29.73,29.76,31600.0,20.157,20.1637,20.1434,20.1637,31600.0
2014-07-31 11:15:00,29.77,29.77,29.61,29.61,126400.0,20.1705,20.1705,20.0621,20.0621,126400.0
2014-07-31 11:20:00,29.62,29.64,29.44,29.5,204900.0,20.0689,20.0824,19.9469,19.9876,204900.0
2014-07-31 11:25:00,29.5,29.55,29.42,29.44,48800.0,19.9876,20.0215,19.9334,19.9469,48800.0
2014-07-31 11:30:00,29.44,29.5,29.39,29.5,64200.0,19.9469,19.9876,19.9131,19.9876,64200.0
2014-07-31 11:35:00,29.5,29.62,29.48,29.61,51000.0,19.9876,20.0689,19.974,20.0621,51000.0
2014-07-31 11:40:00,29.61,29.62,29.57,29.57,27800.0,20.0621,20.0689,20.035,20.035,27800.0
2014-07-31 11:45:00,29.57,29.6,29.5,29.5,34200.0,20.035,20.0553,19.9876,19.9876,34200.0
2014-07-31 11:50:00,29.49,29.5,29.3,29.32,194600.0,19.9808,19.9876,19.8521,19.8656,194600.0
2014-07-31 11:55:00,29.32,29.34,29.26,29.3,114900.0,19.8656,19.8792,19.825,19.8521,114900.0
2014-07-31 12:00:00,29.31,29.34,29.24,29.33,87100.0,19.8588,19.8792,19.8114,19.8724,87100.0
2014-07-31 12:05:00,29.34,29.35,29.3,29.34,22000.0,19.8792,19.886,19.8521,19.8792,22000.0
2014-07-31 12:10:00,29.33,29.35,29.3,29.35,51800.0,19.8724,19.886,19.8521,19.886,51800.0
2014-07-31 12:15:00,29.35,29.35,29.31,29.35,36300.0,19.886,19.886,19.8588,19.886,36300.0
2014-07-31 12:20:00,29.35,29.35,29.34,29.35,13000.0,19.886,19.886,19.8792,19.886,13000.0
2014-07-31 12:25:00,29.34,29.4,29.33,29.39,77800.0,19.8792,19.9198,19.8724,19.9131,77800.0
2014-07-31 12:30:00,29.38,29.48,29.38,29.46,50500.0,19.9063,19.974,19.9063,19.9605,50500.0
2014-07-31 12:35:00,29.46,29.46,29.39,29.4,34200.0,19.9605,19.9605,19.9131,19.9198,34200.0
2014-07-31 12:40:00,29.4,29.45,29.4,29.44,11600.0,19.9198,19.9537,19.9198,19.9469,11600.0
2014-07-31 12:45:00,29.45,29.47,29.44,29.46,29600.0,19.9537,19.9673,19.9469,19.9605,29600.0
2014-07-31 12:50:00,29.46,29.5,29.44,29.49,44000.0,19.9605,19.9876,19.9469,19.9808,44000.0
2014-07-31 12:55:00,29.49,29.5,29.49,29.5,15300.0,19.9808,19.9876,19.9808,19.9876,15300.0
2014-07-31 13:00:00,29.5,29.53,29.45,29.52,66200.0,19.9876,20.0079,19.9537,20.0011,66200.0
2014-07-31 13:05:00,29.52,29.61,29.52,29.6,58500.0,20.0011,20.0621,20.0011,20.0553,58500.0
2014-07-31 13:10:00,29.6,29.67,29.59,29.67,43900.0,20.0553,20.1028,20.0486,20.1028,43900.0
2014-07-31 13:15:00,29.68,29.71,29.64,29.68,79300.0,20.1095,20.1299,20.0824,20.1095,79300.0
2014-07-31 13:20:00,29.68,29.68,29.61,29.64,59800.0,20.1095,20.1095,20.0621,20.0824,59800.0
2014-07-31 13:25:00,29.65,29.84,29.64,29.83,79700.0,20.0892,20.2179,20.0824,20.2112,79700.0
2014-07-31 13:30:00,29.84,29.89,29.81,29.88,73400.0,20.2179,20.2518,20.1976,20.245,73400.0
2014-07-31 13:35:00,29.87,29.89,29.8,29.82,111500.0,20.2383,20.2518,20.1908,20.2044,111500.0
2014-07-31 13:40:00,29.82,29.82,29.78,29.81,20900.0,20.2044,20.2044,20.1773,20.1976,20900.0
2014-07-31 13:45:00,29.82,29.84,29.79,29.84,19300.0,20.2044,20.2179,20.1841,20.2179,19300.0
2014-07-31 13:50:00,29.83,29.89,29.83,29.88,23800.0,20.2112,20.2518,20.2112,20.245,23800.0
2014-07-31 13:55:00,29.87,29.93,29.86,29.88,50700.0,20.2383,20.2789,20.2315,20.245,50700.0
2014-07-31 14:00:00,29.88,29.96,29.88,29.94,71300.0,20.245,20.2993,20.245,20.2857,71300.0
2014-07-31 14:05:00,29.94,29.97,29.92,29.92,96000.0,20.2857,20.306,20.2722,20.2722,96000.0
2014-07-31 14:10:00,29.92,29.92,29.89,29.92,17500.0,20.2722,20.2722,20.2518,20.2722,17500.0
2014-07-31 14:15:00,29.92,29.95,29.91,29.93,39700.0,20.2722,20.2925,20.2654,20.2789,39700.0
2014-07-31 14:20:00,29.93,29.97,29.93,29.94,46900.0,20.2789,20.306,20.2789,20.2857,46900.0
2014-07-31 14:25:00,29.95,30.0,29.95,30.0,46900.0,20.2925,20.3264,20.2925,20.3264,46900.0
2014-07-31 14:30:00,30.0,30.0,29.92,29.92,45000.0,20.3264,20.3264,20.2722,20.2722,45000.0
2014-07-31 14:35:00,29.92,29.93,29.88,29.9,58400.0,20.2722,20.2789,20.245,20.2586,58400.0
2014-07-31 14:40:00,29.91,29.93,29.9,29.91,21600.0,20.2654,20.2789,20.2586,20.2654,21600.0
2014-07-31 14:45:00,29.91,29.92,29.86,29.87,38200.0,20.2654,20.2722,20.2315,20.2383,38200.0
2014-07-31 14:50:00,29.87,29.89,29.83,29.84,34400.0,20.2383,20.2518,20.2112,20.2179,34400.0
2014-07-31 14:55:00,29.85,29.88,29.84,29.85,35700.0,20.2247,20.245,20.2179,20.2247,35700.0
2014-07-31 15:00:00,29.83,29.86,29.82,29.86,31100.0,20.2112,20.2315,20.2044,20.2315,31100.0
2014-07-31 15:05:00,29.86,29.87,29.82,29.82,57500.0,20.2315,20.2383,20.2044,20.2044,57500.0
2014-07-31 15:10:00,29.81,29.81,29.71,29.74,74300.0,20.1976,20.1976,20.1299,20.1502,74300.0
2014-07-31 15:15:00,29.73,29.78,29.72,29.73,60900.0,20.1434,20.1773,20.1366,20.1434,60900.0
2014-07-31 15:20:00,29.73,29.75,29.7,29.73,47700.0,20.1434,20.157,20.1231,20.1434,47700.0
2014-07-31 15:25:00,29.73,29.73,29.68,29.69,32000.0,20.1434,20.1434,20.1095,20.1163,32000.0
2014-07-31 15:30:00,29.7,29.75,29.69,29.74,67900.0,20.1231,20.157,20.1163,20.1502,67900.0
2014-07-31 15:35:00,29.74,29.8,29.71,29.77,139800.0,20.1502,20.1908,20.1299,20.1705,139800.0
2014-07-31 15:40:00,29.77,29.83,29.76,29.81,114600.0,20.1705,20.2112,20.1637,20.1976,114600.0
2014-07-31 15:45:00,29.8,29.82,29.74,29.79,116400.0,20.1908,20.2044,20.1502,20.1841,116400.0
2014-07-31 15:50:00,29.79,29.8,29.73,29.74,150500.0,20.1841,20.1908,20.1434,20.1502,150500.0
2014-07-31 15:55:00,29.74,29.77,29.72,29.72,266500.0,20.1502,20.1705,20.1366,20.1366,266500.0
2014-08-01 09:30:00,29.49,29.66,29.39,29.56,84100.0,19.9808,20.096,19.9131,20.0282,84100.0
2014-08-01 09:35:00,29.56,29.87,29.52,29.84,52300.0,20.0282,20.2383,20.0011,20.2179,52300.0
2014-08-01 09:40:00,29.83,29.9,29.77,29.8,31100.0,20.2112,20.2586,20.1705,20.1908,31100.0
2014-08-01 09:45:00,29.82,29.83,29.71,29.74,33800.0,20.2044,20.2112,20.1299,20.1502,33800.0
2014-08-01 09:50:00,29.73,29.75,29.67,29.67,138000.0,20.1434,20.157,20.1028,20.1028,138000.0
2014-08-01 09:55:00,29.66,29.69,29.62,29.67,21000.0,20.096,20.1163,20.0689,20.1028,21000.0
2014-08-01 10:00:00,29.66,29.72,29.61,29.68,38000.0,20.096,20.1366,20.0621,20.1095,38000.0
2014-08-01 10:05:00,29.68,29.69,29.61,29.62,12400.0,20.1095,20.1163,20.0621,20.0689,12400.0
2014-08-01 10:10:00,29.61,29.62,29.48,29.5,39800.0,20.0621,20.0689,19.974,19.9876,39800.0
2014-08-01 10:15:00,29.5,29.52,29.41,29.41,62100.0,19.9876,20.0011,19.9266,19.9266,62100.0
2014-08-01 10:20:00,29.41,29.47,29.39,29.47,44700.0,19.9266,19.9673,19.9131,19.9673,44700.0
2014-08-01 10:25:00,29.47,29.47,29.4,29.44,30300.0,19.9673,19.9673,19.9198,19.9469,30300.0
2014-08-01 10:30:00,29.44,29.46,29.43,29.43,8300.0,19.9469,19.9605,19.9402,19.9402,8300.0
2014-08-01 10:35:00,29.44,29.46,29.43,29.45,9700.0,19.9469,19.9605,19.9402,19.9537,9700.0
2014-08-01 10:40:00,29.45,29.51,29.45,29.46,30000.0,19.9537,19.9944,19.9537,19.9605,30000.0
2014-08-01 10:45:00,29.46,29.49,29.4,29.4,22300.0,19.9605,19.9808,19.9198,19.9198,22300.0
2014-08-01 10:50:00,29.4,29.45,29.4,29.45,11700.0,19.9198,19.9537,19.9198,19.9537,11700.0
2014-08-01 10:55:00,29.44,29.46,29.4,29.44,38200.0,19.9469,19.9605,19.9198,19.9469,38200.0
2014-08-01 11:00:00,29.44,29.44,29.35,29.35,73100.0,19.9469,19.9469,19.886,19.886,73100.0
2014-08-01 11:05:00,29.35,29.35,29.29,29.3,43100.0,19.886,19.886,19.8453,19.8521,43100.0
2014-08-01 11:10:00,29.31,29.32,29.29,29.32,24800.0,19.8588,19.8656,19.8453,19.8656,24800.0
2014-08-01 11:15:00,29.32,29.34,29.24,29.25,36500.0,19.8656,19.8792,19.8114,19.8182,36500.0
2014-08-01 11:20:00,29.25,29.31,29.24,29.3,29600.0,19.8182,19.8588,19.8114,19.8521,29600.0
2014-08-01 11:25:00,29.3,29.32,29.29,29.32,30400.0,19.8521,19.8656,19.8453,19.8656,30400.0
2014-08-01 11:30:00,29.31,29.38,29.29,29.29,55900.0,19.8588,19.9063,19.8453,19.8453,55900.0
2014-08-01 11:35:00,29.29,29.3,29.24,29.25,24400.0,19.8453,19.8521,19.8114,19.8182,24400.0
2014-08-01 11:40:00,29.24,29.26,29.17,29.18,31300.0,19.8114,19.825,19.764,19.7708,31300.0
2014-08-01 11:45:00,29.18,29.19,29.1,29.1,82900.0,19.7708,19.7775,19.7166,19.7166,82900.0
2014-08-01 11:50:00,29.09,29.15,29.09,29.13,31200.0,19.7098,19.7504,19.7098,19.7369,31200.0
2014-08-01 11:55:00,29.13,29.13,29.09,29.1,30400.0,19.7369,19.7369,19.7098,19.7166,30400.0
2014-08-01 12:00:00,29.1,29.14,29.1,29.14,42500.0,19.7166,19.7437,19.7166,19.7437,42500.0
2014-08-01 12:05:00,29.13,29.14,29.1,29.12,49100.0,19.7369,19.7437,19.7166,19.7301,49100.0
2014-08-01 12:10:00,29.13,29.15,29.1,29.13,31600.0,19.7369,19.7504,19.7166,19.7369,31600.0
2014-08-01 12:15:00,29.14,29.15,29.12,29.14,42100.0,19.7437,19.7504,19.7301,19.7437,42100.0
2014-08-01 12:20:00,29.14,29.15,29.14,29.15,7000.0,19.7437,19.7504,19.7437,19.7504,7000.0
2014-08-01 12:25:00,29.15,29.15,29.07,29.08,41700.0,19.7504,19.7504,19.6962,19.703,41700.0
2014-08-01 12:30:00,29.08,29.11,28.94,28.99,129000.0,19.703,19.7233,19.6082,19.642,129000.0
2014-08-01 12:35:00,28.99,28.99,28.97,28.99,9900.0,19.642,19.642,19.6285,19.642,9900.0
2014-08-01 12:40:00,28.99,29.01,28.99,29.01,7300.0,19.642,19.6556,19.642,19.6556,7300.0
2014-08-01 12:45:00,29.01,29.02,28.97,28.98,10700.0,19.6556,19.6624,19.6285,19.6353,10700.0
2014-08-01 12:50:00,28.98,28.98,28.92,28.95,52200.0,19.6353,19.6353,19.5946,19.6149,52200.0
2014-08-01 12:55:00,28.96,29.0,28.94,28.99,11000.0,19.6217,19.6488,19.6082,19.642,11000.0
2014-08-01 13:00:00,28.98,29.03,28.98,29.02,17000.0,19.6353,19.6691,19.6353,19.6624,17000.0
2014-08-01 13:05:00,29.03,29.04,29.01,29.04,20800.0,19.6691,19.6759,19.6556,19.6759,20800.0
2014-08-01 13:10:00,29.03,29.05,29.01,29.03,113800.0,19.6691,19.6827,19.6556,19.6691,113800.0
2014-08-01 13:15:00,29.02,29.1,29.02,29.09,55400.0,19.6624,19.7166,19.6624,19.7098,55400.0
2014-08-01 13:20:00,29.08,29.11,29.05,29.08,25800.0,19.703,19.7233,19.6827,19.703,25800.0
2014-08-01 13:25:00,29.07,29.13,29.05,29.13,57000.0,19.6962,19.7369,19.6827,19.7369,57000.0
2014-08-01 13:30:00,29.14,29.15,29.1,29.13,52300.0,19.7437,19.7504,19.7166,19.7369,52300.0
2014-08-01 13:35:00,29.13,29.15,29.08,29.15,52100.0,19.7369,19.7504,19.703,19.7504,52100.0
2014-08-01 13:40:00,29.14,29.15,29.1,29.13,38400.0,19.7437,19.7504,19.7166,19.7369,38400.0
2014-08-01 13:45:00,29.13,29.19,29.12,29.19,37000.0,19.7369,19.7775,19.7301,19.7775,37000.0
2014-08-01 13:50:00,29.18,29.21,29.15,29.21,32400.0,19.7708,19.7911,19.7504,19.7911,32400.0
2014-08-01 13:55:00,29.2,29.21,29.13,29.18,73300.0,19.7843,19.7911,19.7369,19.7708,73300.0
2014-08-01 14:00:00,29.18,29.18,29.13,29.14,87300.0,19.7708,19.7708,19.7369,19.7437,87300.0
2014-08-01 14:05:00,29.15,29.21,29.14,29.21,50500.0,19.7504,19.7911,19.7437,19.7911,50500.0
2014-08-01 14:10:00,29.21,29.23,29.21,29.22,27000.0,19.7911,19.8046,19.7911,19.7979,27000.0
2014-08-01 14:15:00,29.22,29.29,29.21,29.26,42600.0,19.7979,19.8453,19.7911,19.825,42600.0
2014-08-01 14:20:00,29.26,29.26,29.21,29.21,25700.0,19.825,19.825,19.7911,19.7911,25700.0
2014-08-01 14:25:00,29.21,29.21,29.14,29.15,38100.0,19.7911,19.7911,19.7437,19.7504,38100.0
2014-08-01 14:30:00,29.15,29.21,29.15,29.21,19500.0,19.7504,19.7911,19.7504,19.7911,19500.0
2014-08-01 14:35:00,29.21,29.21,29.18,29.18,32100.0,19.7911,19.7911,19.7708,19.7708,32100.0
2014-08-01 14:40:00,29.19,29.19,29.16,29.19,17700.0,19.7775,19.7775,19.7572,19.7775,17700.0
2014-08-01 14:45:00,29.19,29.19,29.12,29.13,37100.0,19.7775,19.7775,19.7301,19.7369,37100.0
2014-08-01 14:50:00,29.12,29.14,29.1,29.11,21500.0,19.7301,19.7437,19.7166,19.7233,21500.0
2014-08-01 14:55:00,29.1,29.15,29.1,29.15,21800.0,19.7166,19.7504,19.7166,19.7504,21800.0
2014-08-01 15:00:00,29.15,29.16,29.13,29.16,32100.0,19.7504,19.7572,19.7369,19.7572,32100.0
2014-08-01 15:05:00,29.16,29.19,29.15,29.15,31300.0,19.7572,19.7775,19.7504,19.7504,31300.0
2014-08-01 15:10:00,29.16,29.21,29.16,29.18,63800.0,19.7572,19.7911,19.7572,19.7708,63800.0
2014-08-01 15:15:00,29.18,29.2,29.17,29.19,22000.0,19.7708,19.7843,19.764,19.7775,22000.0
2014-08-01 15:20:00,29.2,29.21,29.16,29.17,37600.0,19.7843,19.7911,19.7572,19.764,37600.0
2014-08-01 15:25:00,29.17,29.17,29.12,29.12,25100.0,19.764,19.764,19.7301,19.7301,25100.0
2014-08-01 15:30:00,29.12,29.15,29.11,29.15,36200.0,19.7301,19.7504,19.7233,19.7504,36200.0
2014-08-01 15:35:00,29.15,29.18,29.15,29.18,49000.0,19.7504,19.7708,19.7504,19.7708,49000.0
2014-08-01 15:40:00,29.18,29.19,29.17,29.19,31600.0,19.7708,19.7775,19.764,19.7775,31600.0
2014-08-01 15:45:00,29.19,29.21,29.16,29.19,169000.0,19.7775,19.7911,19.7572,19.7775,169000.0
2014-08-01 15:50:00,29.18,29.19,29.16,29.19,95900.0,19.7708,19.7775,19.7572,19.7775,95900.0
2014-08-01 15:55:00,29.19,29.2,29.16,29.17,191000.0,19.7775,19.7843,19.7572,19.764,191000.0
2014-08-04 09:30:00,29.13,29.19,29.03,29.1,72700.0,19.7369,19.7775,19.6691,19.7166,72700.0
2014-08-04 09:35:00,29.08,29.42,29.03,29.4,47700.0,19.703,19.9334,19.6691,19.9198,47700.0
2014-08-04 09:40:00,29.38,29.47,29.31,29.39,40600.0,19.9063,19.9673,19.8588,19.9131,40600.0
2014-08-04 09:45:00,29.4,29.5,29.38,29.44,53500.0,19.9198,19.9876,19.9063,19.9469,53500.0
2014-08-04 09:50:00,29.44,29.47,29.39,29.46,38100.0,19.9469,19.9673,19.9131,19.9605,38100.0
2014-08-04 09:55:00,29.46,29.46,29.39,29.44,34400.0,19.9605,19.9605,19.9131,19.9469,34400.0
2014-08-04 10:00:00,29.44,29.49,29.39,29.4,61000.0,19.9469,19.9808,19.9131,19.9198,61000.0
2014-08-04 10:05:00,29.39,29.41,29.37,29.39,51900.0,19.9131,19.9266,19.8995,19.9131,51900.0
2014-08-04 10:10:00,29.39,29.41,29.32,29.36,38000.0,19.9131,19.9266,19.8656,19.8927,38000.0
2014-08-04 10:15:00,29.36,29.41,29.36,29.39,42300.0,19.8927,19.9266,19.8927,19.9131,42300.0
2014-08-04 10:20:00,29.39,29.43,29.38,29.4,37400.0,19.9131,19.9402,19.9063,19.9198,37400.0
2014-08-04 10:25:00,29.4,29.42,29.35,29.35,35000.0,19.9198,19.9334,19.886,19.886,35000.0
2014-08-04 10:30:00,29.35,29.4,29.31,29.31,23900.0,19.886,19.9198,19.8588,19.8588,23900.0
2014-08-04 10:35:00,29.32,29.34,29.29,29.33,20900.0,19.8656,19.8792,19.8453,19.8724,20900.0
2014-08-04 10:40:00,29.33,29.34,29.31,29.33,33500.0,19.8724,19.8792,19.8588,19.8724,33500.0
2014-08-04 10:45:00,29.32,29.38,29.29,29.36,24900.0,19.8656,19.9063,19.8453,19.8927,24900.0
2014-08-04 10:50:00,29.37,29.43,29.35,29.42,15400.0,19.8995,19.9402,19.886,19.9334,15400.0
2014-08-04 10:55:00,29.43,29.43,29.34,29.37,33000.0,19.9402,19.9402,19.8792,19.8995,33000.0
2014-08-04 11:00:00,29.37,29.39,29.32,29.33,15100.0,19.8995,19.9131,19.8656,19.8724,15100.0
2014-08-04 11:05:00,29.34,29.42,29.34,29.42,52100.0,19.8792,19.9334,19.8792,19.9334,52100.0
2014-08-04 11:10:00,29.42,29.43,29.4,29.42,34000.0,19.9334,19.9402,19.9198,19.9334,34000.0
2014-08-04 11:15:00,29.42,29.47,29.42,29.47,12700.0,19.9334,19.9673,19.9334,19.9673,12700.0
2014-08-04 11:20:00,29.47,29.53,29.46,29.5,48600.0,19.9673,20.0079,19.9605,19.9876,48600.0
2014-08-04 11:25:00,29.51,29.6,29.51,29.58,28000.0,19.9944,20.0553,19.9944,20.0418,28000.0
2014-08-04 11:30:00,29.58,29.61,29.53,29.61,50000.0,20.0418,20.0621,20.0079,20.0621,50000.0
2014-08-04 11:35:00,29.6,29.61,29.51,29.56,58700.0,20.0553,20.0621,19.9944,20.0282,58700.0
2014-08-04 11:40:00,29.56,29.59,29.53,29.56,28400.0,20.0282,20.0486,20.0079,20.0282,28400.0
2014-08-04 11:45:00,29.56,29.57,29.54,29.56,39300.0,20.0282,20.035,20.0147,20.0282,39300.0
2014-08-04 11:50:00,29.55,29.58,29.5,29.57,41500.0,20.0215,20.0418,19.9876,20.035,41500.0
2014-08-04 11:55:00,29.57,29.66,29.57,29.66,33400.0,20.035,20.096,20.035,20.096,33400.0
2014-08-04 12:00:00,29.66,29.69,29.64,29.69,31100.0,20.096,20.1163,20.0824,20.1163,31100.0
2014-08-04 12:05:00,29.69,29.72,29.69,29.69,27800.0,20.1163,20.1366,20.1163,20.1163,27800.0
2014-08-04 12:10:00,29.69,29.7,29.64,29.65,35800.0,20.1163,20.1231,20.0824,20.0892,35800.0
2014-08-04 12:15:00,29.66,29.67,29.63,29.67,13000.0,20.096,20.1028,20.0757,20.1028,13000.0
2014-08-04 12:20:00,29.67,29.72,29.67,29.71,18500.0,20.1028,20.1366,20.1028,20.1299,18500.0
2014-08-04 12:25:00,29.71,29.73,29.66,29.71,41200.0,20.1299,20.1434,20.096,20.1299,41200.0
2014-08-04 12:30:00,29.72,29.74,29.65,29.66,50300.0,20.1366,20.1502,20.0892,20.096,50300.0
2014-08-04 12:35:00,29.67,29.7,29.66,29.69,17000.0,20.1028,20.1231,20.096,20.1163,17000.0
2014-08-04 12:40:00,29.69,29.74,29.69,29.73,31000.0,20.1163,20.1502,20.1163,20.1434,31000.0
2014-08-04 12:45:00,29.72,29.74,29.7,29.72,10600.0,20.1366,20.1502,20.1231,20.1366,10600.0
2014-08-04 12:50:00,29.72,29.74,29.71,29.73,17300.0,20.1366,20.1502,20.1299,20.1434,17300.0
2014-08-04 12:55:00,29.73,29.76,29.68,29.69,37800.0,20.1434,20.1637,20.1095,20.1163,37800.0
2014-08-04 13:00:00,29.68,29.72,29.68,29.68,28600.0,20.1095,20.1366,20.1095,20.1095,28600.0
2014-08-04 13:05:00,29.69,29.7,29.65,29.66,5400.0,20.1163,20.1231,20.0892,20.096,5400.0
2014-08-04 13:10:00,29.65,29.66,29.57,29.57,15000.0,20.0892,20.096,20.035,20.035,15000.0
2014-08-04 13:15:00,29.57,29.58,29.51,29.52,20100.0,20.035,20.0418,19.9944,20.0011,20100.0
2014-08-04 13:20:00,29.52,29.54,29.51,29.54,15600.0,20.0011,20.0147,19.9944,20.0147,15600.0
2014-08-04 13:25:00,29.54,29.57,29.53,29.57,10000.0,20.0147,20.035,20.0079,20.035,10000.0
2014-08-04 13:30:00,29.57,29.61,29.57,29.58,10300.0,20.035,20.0621,20.035,20.0418,10300.0
2014-08-04 13:35:00,29.58,29.61,29.58,29.61,9200.0,20.0418,20.0621,20.0418,20.0621,9200.0
2014-08-04 13:40:00,29.61,29.64,29.6,29.64,14600.0,20.0621,20.0824,20.0553,20.0824,14600.0
2014-08-04 13:45:00,29.64,29.66,29.62,29.66,17200.0,20.0824,20.096,20.0689,20.096,17200.0
2014-08-04 13:50:00,29.66,29.7,29.65,29.7,18400.0,20.096,20.1231,20.0892,20.1231,18400.0
2014-08-04 13:55:00,29.7,29.73,29.7,29.71,24200.0,20.1231,20.1434,20.1231,20.1299,24200.0
2014-08-04 14:00:00,29.71,29.73,29.7,29.7,21900.0,20.1299,20.1434,20.1231,20.1231,21900.0
2014-08-04 14:05:00,29.71,29.71,29.61,29.61,33400.0,20.1299,20.1299,20.0621,20.0621,33400.0
2014-08-04 14:10:00,29.61,29.64,29.59,29.6,52400.0,20.0621,20.0824,20.0486,20.0553,52400.0
2014-08-04 14:15:00,29.59,29.61,29.54,29.54,47800.0,20.0486,20.0621,20.0147,20.0147,47800.0
2014-08-04 14:20:00,29.54,29.54,29.52,29.54,19900.0,20.0147,20.0147,20.0011,20.0147,19900.0
2014-08-04 14:25:00,29.54,29.56,29.53,29.55,15100.0,20.0147,20.0282,20.0079,20.0215,15100.0
2014-08-04 14:30:00,29.56,29.56,29.54,29.55,13000.0,20.0282,20.0282,20.0147,20.0215,13000.0
2014-08-04 14:35:00,29.55,29.58,29.54,29.55,32800.0,20.0215,20.0418,20.0147,20.0215,32800.0
2014-08-04 14:40:00,29.57,29.59,29.55,29.59,52200.0,20.035,20.0486,20.0215,20.0486,52200.0
2014-08-04 14:45:00,29.59,29.67,29.58,29.66,24000.0,20.0486,20.1028,20.0418,20.096,24000.0
2014-08-04 14:50:00,29.67,29.69,29.65,29.65,9900.0,20.1028,20.1163,20.0892,20.0892,9900.0
2014-08-04 14:55:00,29.66,29.67,29.64,29.65,21200.0,20.096,20.1028,20.0824,20.0892,21200.0
2014-08-04 15:00:00,29.64,29.66,29.64,29.65,13900.0,20.0824,20.096,20.0824,20.0892,13900.0
2014-08-04 15:05:00,29.64,29.65,29.63,29.64,10000.0,20.0824,20.0892,20.0757,20.0824,10000.0
2014-08-04 15:10:00,29.63,29.65,29.61,29.64,73600.0,20.0757,20.0892,20.0621,20.0824,73600.0
2014-08-04 15:15:00,29.63,29.71,29.63,29.71,26800.0,20.0757,20.1299,20.0757,20.1299,26800.0
2014-08-04 15:20:00,29.71,29.73,29.71,29.73,25000.0,20.1299,20.1434,20.1299,20.1434,25000.0
2014-08-04 15:25:00,29.73,29.77,29.72,29.77,22800.0,20.1434,20.1705,20.1366,20.1705,22800.0
2014-08-04 15:30:00,29.77,29.78,29.71,29.72,35500.0,20.1705,20.1773,20.1299,20.1366,35500.0
2014-08-04 15:35:00,29.73,29.79,29.72,29.76,36900.0,20.1434,20.1841,20.1366,20.1637,36900.0
2014-08-04 15:40:00,29.76,29.79,29.76,29.76,47200.0,20.1637,20.1841,20.1637,20.1637,47200.0
2014-08-04 15:45:00,29.77,29.77,29.73,29.74,57500.0,20.1705,20.1705,20.1434,20.1502,57500.0
2014-08-04 15:50:00,29.75,29.76,29.73,29.74,97200.0,20.157,20.1637,20.1434,20.1502,97200.0
2014-08-04 15:55:00,29.75,29.75,29.69,29.69,169600.0,20.157,20.157,20.1163,20.1163,169600.0
2014-08-05 09:30:00,29.5,29.69,29.49,29.55,100200.0,19.9876,20.1163,19.9808,20.0215,100200.0
2014-08-05 09:35:00,29.55,29.67,29.5,29.65,49900.0,20.0215,20.1028,19.9876,20.0892,49900.0
2014-08-05 09:40:00,29.67,29.74,29.65,29.74,27900.0,20.1028,20.1502,20.0892,20.1502,27900.0
2014-08-05 09:45:00,29.74,29.78,29.67,29.69,49100.0,20.1502,20.1773,20.1028,20.1163,49100.0
2014-08-05 09:50:00,29.69,29.72,29.65,29.65,72900.0,20.1163,20.1366,20.0892,20.0892,72900.0
2014-08-05 09:55:00,29.64,29.66,29.59,29.64,55400.0,20.0824,20.096,20.0486,20.0824,55400.0
2014-08-05 10:00:00,29.64,29.67,29.55,29.56,93000.0,20.0824,20.1028,20.0215,20.0282,93000.0
2014-08-05 10:05:00,29.56,29.65,29.54,29.64,49300.0,20.0282,20.0892,20.0147,20.0824,49300.0
2014-08-05 10:10:00,29.64,29.77,29.64,29.7,43000.0,20.0824,20.1705,20.0824,20.1231,43000.0
2014-08-05 10:15:00,29.71,29.86,29.7,29.76,65700.0,20.1299,20.2315,20.1231,20.1637,65700.0
2014-08-05 10:20:00,29.77,29.88,29.75,29.87,33600.0,20.1705,20.245,20.157,20.2383,33600.0
2014-08-05 10:25:00,29.87,29.92,29.84,29.92,23300.0,20.2383,20.2722,20.2179,20.2722,23300.0
2014-08-05 10:30:00,29.91,30.03,29.9,30.01,99700.0,20.2654,20.3467,20.2586,20.3331,99700.0
2014-08-05 10:35:00,30.0,30.0,29.83,29.87,123900.0,20.3264,20.3264,20.2112,20.2383,123900.0
2014-08-05 10:40:00,29.86,29.93,29.86,29.91,29200.0,20.2315,20.2789,20.2315,20.2654,29200.0
2014-08-05 10:45:00,29.92,29.98,29.91,29.96,57400.0,20.2722,20.3128,20.2654,20.2993,57400.0
2014-08-05 10:50:00,29.96,29.97,29.88,29.91,53400.0,20.2993,20.306,20.245,20.2654,53400.0
2014-08-05 10:55:00,29.9,29.93,29.88,29.91,11600.0,20.2586,20.2789,20.245,20.2654,11600.0
2014-08-05 11:00:00,29.92,29.94,29.88,29.92,19900.0,20.2722,20.2857,20.245,20.2722,19900.0
2014-08-05 11:05:00,29.91,29.95,29.88,29.91,42300.0,20.2654,20.2925,20.245,20.2654,42300.0
2014-08-05 11:10:00,29.91,30.0,29.9,30.0,17700.0,20.2654,20.3264,20.2586,20.3264,17700.0
2014-08-05 11:15:00,30.0,30.03,29.97,29.99,24100.0,20.3264,20.3467,20.306,20.3196,24100.0
2014-08-05 11:20:00,30.0,30.04,29.98,30.0,20600.0,20.3264,20.3535,20.3128,20.3264,20600.0
2014-08-05 11:25:00,30.0,30.01,29.96,29.96,46900.0,20.3264,20.3331,20.2993,20.2993,46900.0
2014-08-05 11:30:00,29.96,29.99,29.92,29.92,18100.0,20.2993,20.3196,20.2722,20.2722,18100.0
2014-08-05 11:35:00,29.92,29.93,29.85,29.85,17700.0,20.2722,20.2789,20.2247,20.2247,17700.0
2014-08-05 11:40:00,29.85,29.91,29.85,29.86,32800.0,20.2247,20.2654,20.2247,20.2315,32800.0
2014-08-05 11:45:00,29.85,29.85,29.78,29.78,8000.0,20.2247,20.2247,20.1773,20.1773,8000.0
2014-08-05 11:50:00,29.77,29.84,29.77,29.82,9200.0,20.1705,20.2179,20.1705,20.2044,9200.0
2014-08-05 11:55:00,29.82,29.86,29.8,29.83,45400.0,20.2044,20.2315,20.1908,20.2112,45400.0
2014-08-05 12:00:00,29.83,29.9,29.83,29.87,10000.0,20.2112,20.2586,20.2112,20.2383,10000.0
2014-08-05 12:05:00,29.87,29.87,29.8,29.8,12400.0,20.2383,20.2383,20.1908,20.1908,12400.0
2014-08-05 12:10:00,29.79,29.81,29.79,29.8,9100.0,20.1841,20.1976,20.1841,20.1908,9100.0
2014-08-05 12:15:00,29.8,29.83,29.79,29.81,20100.0,20.1908,20.2112,20.1841,20.1976,20100.0
2014-08-05 12:20:00,29.8,29.81,29.72,29.72,16700.0,20.1908,20.1976,20.1366,20.1366,16700.0
2014-08-05 12:25:00,29.71,29.76,29.7,29.76,33700.0,20.1299,20.1637,20.1231,20.1637,33700.0
2014-08-05 12:30:00,29.76,29.78,29.72,29.78,18800.0,20.1637,20.1773,20.1366,20.1773,18800.0
2014-08-05 12:35:00,29.77,29.78,29.71,29.72,22600.0,20.1705,20.1773,20.1299,20.1366,22600.0
2014-08-05 12:40:00,29.71,29.76,29.69,29.72,32400.0,20.1299,20.1637,20.1163,20.1366,32400.0
2014-08-05 12:45:00,29.72,29.77,29.7,29.71,11100.0,20.1366,20.1705,20.1231,20.1299,11100.0
2014-08-05 12:50:00,29.7,29.72,29.7,29.72,9600.0,20.1231,20.1366,20.1231,20.1366,9600.0
2014-08-05 12:55:00,29.72,29.76,29.71,29.74,7200.0,20.1366,20.1637,20.1299,20.1502,7200.0
2014-08-05 13:00:00,29.74,29.75,29.69,29.7,14900.0,20.1502,20.157,20.1163,20.1231,14900.0
2014-08-05 13:05:00,29.69,29.74,29.68,29.7,13300.0,20.1163,20.1502,20.1095,20.1231,13300.0
2014-08-05 13:10:00,29.71,29.74,29.68,29.72,7200.0,20.1299,20.1502,20.1095,20.1366,7200.0
2014-08-05 13:15:00,29.72,29.76,29.72,29.76,5100.0,20.1366,20.1637,20.1366,20.1637,5100.0
2014-08-05 13:20:00,29.76,29.77,29.7,29.71,10700.0,20.1637,20.1705,20.1231,20.1299,10700.0
2014-08-05 13:25:00,29.72,29.82,29.72,29.8,39700.0,20.1366,20.2044,20.1366,20.1908,39700.0
2014-08-05 13:30:00,29.8,29.8,29.77,29.78,24900.0,20.1908,20.1908,20.1705,20.1773,24900.0
2014-08-05 13:35:00,29.78,29.79,29.62,29.62,32800.0,20.1773,20.1841,20.0689,20.0689,32800.0
2014-08-05 13:40:00,29.63,29.66,29.52,29.53,85500.0,20.0757,20.096,20.0011,20.0079,85500.0
2014-08-05 13:45:00,29.54,29.6,29.53,29.57,17000.0,20.0147,20.0553,20.0079,20.035,17000.0
2014-08-05 13:50:00,29.56,29.58,29.51,29.57,22900.0,20.0282,20.0418,19.9944,20.035,22900.0
2014-08-05 13:55:00,29.55,29.59,29.53,29.53,29700.0,20.0215,20.0486,20.0079,20.0079,29700.0
2014-08-05 14:00:00,29.52,29.54,29.46,29.48,39100.0,20.0011,20.0147,19.9605,19.974,39100.0
2014-08-05 14:05:00,29.47,29.47,29.39,29.4,33200.0,19.9673,19.9673,19.9131,19.9198,33200.0
2014-08-05 14:10:00,29.41,29.49,29.41,29.49,22200.0,19.9266,19.9808,19.9266,19.9808,22200.0
2014-08-05 14:15:00,29.5,29.5,29.42,29.45,33000.0,19.9876,19.9876,19.9334,19.9537,33000.0
2014-08-05 14:20:00,29.44,29.48,29.4,29.4,21200.0,19.9469,19.974,19.9198,19.9198,21200.0
2014-08-05 14:25:00,29.39,29.51,29.38,29.5,17400.0,19.9131,19.9944,19.9063,19.9876,17400.0
2014-08-05 14:30:00,29.5,29.54,29.48,29.51,39800.0,19.9876,20.0147,19.974,19.9944,39800.0
2014-08-05 14:35:00,29.51,29.54,29.5,29.5,9200.0,19.9944,20.0147,19.9876,19.9876,9200.0
2014-08-05 14:40:00,29.49,29.5,29.45,29.46,15300.0,19.9808,19.9876,19.9537,19.9605,15300.0
2014-08-05 14:45:00,29.47,29.51,29.46,29.48,11500.0,19.9673,19.9944,19.9605,19.974,11500.0
2014-08-05 14:50:00,29.48,29.48,29.45,29.48,11900.0,19.974,19.974,19.9537,19.974,11900.0
2014-08-05 14:55:00,29.47,29.5,29.46,29.46,19400.0,19.9673,19.9876,19.9605,19.9605,19400.0
2014-08-05 15:00:00,29.46,29.5,29.43,29.47,78300.0,19.9605,19.9876,19.9402,19.9673,78300.0
2014-08-05 15:05:00,29.46,29.5,29.44,29.44,16300.0,19.9605,19.9876,19.9469,19.9469,16300.0
2014-08-05 15:10:00,29.44,29.48,29.43,29.47,13300.0,19.9469,19.974,19.9402,19.9673,13300.0
2014-08-05 15:15:00,29.48,29.52,29.45,29.5,20600.0,19.974,20.0011,19.9537,19.9876,20600.0
2014-08-05 15:20:00,29.5,29.53,29.45,29.48,39300.0,19.9876,20.0079,19.9537,19.974,39300.0
2014-08-05 15:25:00,29.48,29.51,29.47,29.48,23000.0,19.974,19.9944,19.9673,19.974,23000.0
2014-08-05 15:30:00,29.48,29.55,29.48,29.55,20500.0,19.974,20.0215,19.974,20.0215,20500.0
2014-08-05 15:35:00,29.54,29.61,29.54,29.58,39100.0,20.0147,20.0621,20.0147,20.0418,39100.0
2014-08-05 15:40:00,29.59,29.61,29.57,29.61,24500.0,20.0486,20.0621,20.035,20.0621,24500.0
2014-08-05 15:45:00,29.59,29.61,29.56,29.58,43000.0,20.0486,20.0621,20.0282,20.0418,43000.0
2014-08-05 15:50:00,29.57,29.59,29.55,29.56,37200.0,20.035,20.0486,20.0215,20.0282,37200.0
2014-08-05 15:55:00,29.57,29.61,29.56,29.56,88500.0,20.035,20.0621,20.0282,20.0282,88500.0
2014-08-06 09:30:00,29.44,29.5,29.15,29.5,40000.0,19.9469,19.9876,19.7504,19.9876,40000.0
2014-08-06 09:35:00,29.5,29.54,29.39,29.47,15400.0,19.9876,20.0147,19.9131,19.9673,15400.0
2014-08-06 09:40:00,29.43,29.6,29.4,29.58,39800.0,19.9402,20.0553,19.9198,20.0418,39800.0
2014-08-06 09:45:00,29.6,29.67,29.49,29.62,21500.0,20.0553,20.1028,19.9808,20.0689,21500.0
2014-08-06 09:50:00,29.59,29.66,29.58,29.61,35900.0,20.0486,20.096,20.0418,20.0621,35900.0
2014-08-06 09:55:00,29.61,29.71,29.61,29.69,11500.0,20.0621,20.1299,20.0621,20.1163,11500.0
2014-08-06 10:00:00,29.68,29.71,29.65,29.7,12100.0,20.1095,20.1299,20.0892,20.1231,12100.0
2014-08-06 10:05:00,29.69,29.72,29.68,29.71,27100.0,20.1163,20.1366,20.1095,20.1299,27100.0
2014-08-06 10:10:00,29.7,29.7,29.63,29.67,14500.0,20.1231,20.1231,20.0757,20.1028,14500.0
2014-08-06 10:15:00,29.66,29.7,29.62,29.63,24500.0,20.096,20.1231,20.0689,20.0757,24500.0
2014-08-06 10:20:00,29.63,29.71,29.62,29.7,27100.0,20.0757,20.1299,20.0689,20.1231,27100.0
2014-08-06 10:25:00,29.7,29.79,29.7,29.79,19700.0,20.1231,20.1841,20.1231,20.1841,19700.0
2014-08-06 10:30:00,29.79,29.83,29.68,29.7,28500.0,20.1841,20.2112,20.1095,20.1231,28500.0
2014-08-06 10:35:00,29.7,29.74,29.67,29.73,17200.0,20.1231,20.1502,20.1028,20.1434,17200.0
2014-08-06 10:40:00,29.72,29.78,29.69,29.74,82600.0,20.1366,20.1773,20.1163,20.1502,82600.0
2014-08-06 10:45:00,29.75,29.76,29.69,29.71,24600.0,20.157,20.1637,20.1163,20.1299,24600.0
2014-08-06 10:50:00,29.71,29.77,29.71,29.74,9300.0,20.1299,20.1705,20.1299,20.1502,9300.0
2014-08-06 10:55:00,29.75,29.82,29.74,29.81,18900.0,20.157,20.2044,20.1502,20.1976,18900.0
2014-08-06 11:00:00,29.8,29.82,29.79,29.81,13000.0,20.1908,20.2044,20.1841,20.1976,13000.0
2014-08-06 11:05:00,29.82,29.84,29.81,29.82,10400.0,20.2044,20.2179,20.1976,20.2044,10400.0
2014-08-06 11:10:00,29.82,29.82,29.79,29.81,9300.0,20.2044,20.2044,20.1841,20.1976,9300.0
2014-08-06 11:15:00,29.81,29.83,29.76,29.8,23800.0,20.1976,20.2112,20.1637,20.1908,23800.0
2014-08-06 11:20:00,29.79,29.8,29.78,29.8,6600.0,20.1841,20.1908,20.1773,20.1908,6600.0
2014-08-06 11:25:00,29.81,29.83,29.75,29.76,21000.0,20.1976,20.2112,20.157,20.1637,21000.0
2014-08-06 11:30:00,29.76,29.8,29.76,29.8,7400.0,20.1637,20.1908,20.1637,20.1908,7400.0
2014-08-06 11:35:00,29.81,29.85,29.79,29.81,11900.0,20.1976,20.2247,20.1841,20.1976,11900.0
2014-08-06 11:40:00,29.82,29.82,29.77,29.78,41000.0,20.2044,20.2044,20.1705,20.1773,41000.0
2014-08-06 11:45:00,29.79,29.79,29.73,29.75,35500.0,20.1841,20.1841,20.1434,20.157,35500.0
2014-08-06 11:50:00,29.74,29.76,29.73,29.75,13000.0,20.1502,20.1637,20.1434,20.157,13000.0
2014-08-06 11:55:00,29.75,29.77,29.75,29.77,16200.0,20.157,20.1705,20.157,20.1705,16200.0
2014-08-06 12:00:00,29.77,29.81,29.77,29.81,11900.0,20.1705,20.1976,20.1705,20.1976,11900.0
2014-08-06 12:05:00,29.82,29.85,29.8,29.83,32100.0,20.2044,20.2247,20.1908,20.2112,32100.0
2014-08-06 12:10:00,29.83,29.84,29.74,29.75,58500.0,20.2112,20.2179,20.1502,20.157,58500.0
2014-08-06 12:15:00,29.75,29.76,29.69,29.73,20800.0,20.157,20.1637,20.1163,20.1434,20800.0
2014-08-06 12:20:00,29.73,29.74,29.7,29.71,27100.0,20.1434,20.1502,20.1231,20.1299,27100.0
2014-08-06 12:25:00,29.71,29.72,29.69,29.71,20600.0,20.1299,20.1366,20.1163,20.1299,20600.0
2014-08-06 12:30:00,29.72,29.75,29.67,29.75,13200.0,20.1366,20.157,20.1028,20.157,13200.0
2014-08-06 12:35:00,29.75,29.76,29.73,29.74,6700.0,20.157,20.1637,20.1434,20.1502,6700.0
2014-08-06 12:40:00,29.74,29.75,29.68,29.69,38900.0,20.1502,20.157,20.1095,20.1163,38900.0
2014-08-06 12:45:00,29.71,29.71,29.67,29.67,5800.0,20.1299,20.1299,20.1028,20.1028,5800.0
2014-08-06 12:50:00,29.67,29.69,29.62,29.62,19700.0,20.1028,20.1163,20.0689,20.0689,19700.0
2014-08-06 12:55:00,29.63,29.63,29.59,29.59,15800.0,20.0757,20.0757,20.0486,20.0486,15800.0
2014-08-06 13:00:00,29.59,29.63,29.58,29.58,10000.0,20.0486,20.0757,20.0418,20.0418,10000.0
2014-08-06 13:05:00,29.58,29.62,29.58,29.61,11000.0,20.0418,20.0689,20.0418,20.0621,11000.0
2014-08-06 13:10:00,29.61,29.62,29.55,29.56,17600.0,20.0621,20.0689,20.0215,20.0282,17600.0
2014-08-06 13:15:00,29.56,29.56,29.52,29.53,42800.0,20.0282,20.0282,20.0011,20.0079,42800.0
2014-08-06 13:20:00,29.52,29.55,29.46,29.54,58100.0,20.0011,20.0215,19.9605,20.0147,58100.0
2014-08-06 13:25:00,29.54,29.6,29.54,29.58,19400.0,20.0147,20.0553,20.0147,20.0418,19400.0
2014-08-06 13:30:00,29.58,29.61,29.57,29.61,9000.0,20.0418,20.0621,20.035,20.0621,9000.0
2014-08-06 13:35:00,29.61,29.67,29.61,29.66,8800.0,20.0621,20.1028,20.0621,20.096,8800.0
2014-08-06 13:40:00,29.65,29.65,29.63,29.63,8600.0,20.0892,20.0892,20.0757,20.0757,8600.0
2014-08-06 13:45:00,29.63,29.63,29.57,29.57,27900.0,20.0757,20.0757,20.035,20.035,27900.0
2014-08-06 13:50:00,29.57,29.59,29.55,29.55,14200.0,20.035,20.0486,20.0215,20.0215,14200.0
2014-08-06 13:55:00,29.55,29.58,29.54,29.54,10700.0,20.0215,20.0418,20.0147,20.0147,10700.0
2014-08-06 14:00:00,29.54,29.57,29.53,29.56,11600.0,20.0147,20.035,20.0079,20.0282,11600.0
2014-08-06 14:05:00,29.56,29.59,29.55,29.57,15100.0,20.0282,20.0486,20.0215,20.035,15100.0
2014-08-06 14:10:00,29.56,29.56,29.52,29.53,20200.0,20.0282,20.0282,20.0011,20.0079,20200.0
2014-08-06 14:15:00,29.52,29.55,29.51,29.54,10600.0,20.0011,20.0215,19.9944,20.0147,10600.0
2014-08-06 14:20:00,29.54,29.59,29.53,29.59,25600.0,20.0147,20.0486,20.0079,20.0486,25600.0
2014-08-06 14:25:00,29.59,29.65,29.59,29.63,10600.0,20.0486,20.0892,20.0486,20.0757,10600.0
2014-08-06 14:30:00,29.64,29.64,29.55,29.55,17800.0,20.0824,20.0824,20.0215,20.0215,17800.0
2014-08-06 14:35:00,29.55,29.57,29.53,29.55,15200.0,20.0215,20.035,20.0079,20.0215,15200.0
2014-08-06 14:40:00,29.54,29.63,29.53,29.62,20200.0,20.0147,20.0757,20.0079,20.0689,20200.0
2014-08-06 14:45:00,29.62,29.62,29.55,29.6,40400.0,20.0689,20.0689,20.0215,20.0553,40400.0
2014-08-06 14:50:00,29.6,29.6,29.55,29.56,40800.0,20.0553,20.0553,20.0215,20.0282,40800.0
2014-08-06 14:55:00,29.56,29.56,29.51,29.51,18700.0,20.0282,20.0282,19.9944,19.9944,18700.0
2014-08-06 15:00:00,29.51,29.62,29.5,29.62,24400.0,19.9944,20.0689,19.9876,20.0689,24400.0
2014-08-06 15:05:00,29.62,29.65,29.61,29.62,38500.0,20.0689,20.0892,20.0621,20.0689,38500.0
2014-08-06 15:10:00,29.62,29.62,29.55,29.56,13900.0,20.0689,20.0689,20.0215,20.0282,13900.0
2014-08-06 15:15:00,29.56,29.57,29.55,29.56,15500.0,20.0282,20.035,20.0215,20.0282,15500.0
2014-08-06 15:20:00,29.56,29.56,29.53,29.55,20300.0,20.0282,20.0282,20.0079,20.0215,20300.0
2014-08-06 15:25:00,29.54,29.55,29.49,29.53,30200.0,20.0147,20.0215,19.9808,20.0079,30200.0
2014-08-06 15:30:00,29.52,29.54,29.49,29.54,96600.0,20.0011,20.0147,19.9808,20.0147,96600.0
2014-08-06 15:35:00,29.54,29.55,29.5,29.5,35700.0,20.0147,20.0215,19.9876,19.9876,35700.0
2014-08-06 15:40:00,29.51,29.55,29.5,29.53,57000.0,19.9944,20.0215,19.9876,20.0079,57000.0
2014-08-06 15:45:00,29.54,29.58,29.54,29.57,64600.0,20.0147,20.0418,20.0147,20.035,64600.0
2014-08-06 15:50:00,29.57,29.61,29.56,29.59,91600.0,20.035,20.0621,20.0282,20.0486,91600.0
2014-08-06 15:55:00,29.59,29.6,29.56,29.56,236300.0,20.0486,20.0553,20.0282,20.0282,236300.0
2014-08-07 09:30:00,29.83,29.85,29.69,29.76,41100.0,20.2112,20.2247,20.1163,20.1637,41100.0
2014-08-07 09:35:00,29.79,29.91,29.76,29.9,16400.0,20.1841,20.2654,20.1637,20.2586,16400.0
2014-08-07 09:40:00,29.9,29.92,29.84,29.88,11600.0,20.2586,20.2722,20.2179,20.245,11600.0
2014-08-07 09:45:00,29.89,29.89,29.83,29.88,13200.0,20.2518,20.2518,20.2112,20.245,13200.0
2014-08-07 09:50:00,29.85,29.87,29.8,29.81,23200.0,20.2247,20.2383,20.1908,20.1976,23200.0
2014-08-07 09:55:00,29.83,29.86,29.77,29.86,27800.0,20.2112,20.2315,20.1705,20.2315,27800.0
2014-08-07 10:00:00,29.85,29.86,29.7,29.7,41000.0,20.2247,20.2315,20.1231,20.1231,41000.0
2014-08-07 10:05:00,29.7,29.72,29.66,29.72,39200.0,20.1231,20.1366,20.096,20.1366,39200.0
2014-08-07 10:10:00,29.7,29.72,29.64,29.7,23500.0,20.1231,20.1366,20.0824,20.1231,23500.0
2014-08-07 10:15:00,29.7,29.7,29.54,29.54,27500.0,20.1231,20.1231,20.0147,20.0147,27500.0
2014-08-07 10:20:00,29.54,29.56,29.52,29.55,15700.0,20.0147,20.0282,20.0011,20.0215,15700.0
2014-08-07 10:25:00,29.56,29.59,29.53,29.54,13900.0,20.0282,20.0486,20.0079,20.0147,13900.0
2014-08-07 10:30:00,29.54,29.58,29.52,29.56,15700.0,20.0147,20.0418,20.0011,20.0282,15700.0
2014-08-07 10:35:00,29.55,29.6,29.55,29.57,9800.0,20.0215,20.0553,20.0215,20.035,9800.0
2014-08-07 10:40:00,29.57,29.59,29.48,29.5,18100.0,20.035,20.0486,19.974,19.9876,18100.0
2014-08-07 10:45:00,29.49,29.54,29.41,29.43,23200.0,19.9808,20.0147,19.9266,19.9402,23200.0
2014-08-07 10:50:00,29.42,29.42,29.34,29.4,25700.0,19.9334,19.9334,19.8792,19.9198,25700.0
2014-08-07 10:55:00,29.41,29.47,29.41,29.45,17100.0,19.9266,19.9673,19.9266,19.9537,17100.0
2014-08-07 11:00:00,29.45,29.48,29.41,29.43,14400.0,19.9537,19.974,19.9266,19.9402,14400.0
2014-08-07 11:05:00,29.43,29.43,29.33,29.36,24100.0,19.9402,19.9402,19.8724,19.8927,24100.0
2014-08-07 11:10:00,29.37,29.37,29.28,29.29,29200.0,19.8995,19.8995,19.8385,19.8453,29200.0
2014-08-07 11:15:00,29.29,29.37,29.29,29.37,25900.0,19.8453,19.8995,19.8453,19.8995,25900.0
2014-08-07 11:20:00,29.38,29.43,29.37,29.42,13700.0,19.9063,19.9402,19.8995,19.9334,13700.0
2014-08-07 11:25:00,29.43,29.45,29.37,29.38,26700.0,19.9402,19.9537,19.8995,19.9063,26700.0
2014-08-07 11:30:00,29.4,29.46,29.37,29.44,27900.0,19.9198,19.9605,19.8995,19.9469,27900.0
2014-08-07 11:35:00,29.43,29.43,29.37,29.4,13000.0,19.9402,19.9402,19.8995,19.9198,13000.0
2014-08-07 11:40:00,29.39,29.39,29.32,29.32,30500.0,19.9131,19.9131,19.8656,19.8656,30500.0
2014-08-07 11:45:00,29.32,29.33,29.24,29.29,35300.0,19.8656,19.8724,19.8114,19.8453,35300.0
2014-08-07 11:50:00,29.28,29.34,29.27,29.28,19400.0,19.8385,19.8792,19.8317,19.8385,19400.0
2014-08-07 11:55:00,29.28,29.35,29.27,29.35,14300.0,19.8385,19.886,19.8317,19.886,14300.0
2014-08-07 12:00:00,29.34,29.34,29.3,29.34,10300.0,19.8792,19.8792,19.8521,19.8792,10300.0
2014-08-07 12:05:00,29.35,29.4,29.33,29.4,14100.0,19.886,19.9198,19.8724,19.9198,14100.0
2014-08-07 12:10:00,29.39,29.4,29.35,29.36,9800.0,19.9131,19.9198,19.886,19.8927,9800.0
2014-08-07 12:15:00,29.36,29.36,29.32,29.32,11200.0,19.8927,19.8927,19.8656,19.8656,11200.0
2014-08-07 12:20:00,29.33,29.35,29.3,29.35,9000.0,19.8724,19.886,19.8521,19.886,9000.0
2014-08-07 12:25:00,29.35,29.41,29.35,29.37,15000.0,19.886,19.9266,19.886,19.8995,15000.0
2014-08-07 12:30:00,29.36,29.36,29.32,29.33,13500.0,19.8927,19.8927,19.8656,19.8724,13500.0
2014-08-07 12:35:00,29.35,29.35,29.3,29.33,9900.0,19.886,19.886,19.8521,19.8724,9900.0
2014-08-07 12:40:00,29.35,29.35,29.32,29.32,9800.0,19.886,19.886,19.8656,19.8656,9800.0
2014-08-07 12:45:00,29.32,29.33,29.27,29.29,40300.0,19.8656,19.8724,19.8317,19.8453,40300.0
2014-08-07 12:50:00,29.29,29.3,29.26,29.27,20000.0,19.8453,19.8521,19.825,19.8317,20000.0
2014-08-07 12:55:00,29.27,29.29,29.26,29.27,28000.0,19.8317,19.8453,19.825,19.8317,28000.0
2014-08-07 13:00:00,29.27,29.33,29.26,29.32,5200.0,19.8317,19.8724,19.825,19.8656,5200.0
2014-08-07 13:05:00,29.32,29.37,29.32,29.37,13900.0,19.8656,19.8995,19.8656,19.8995,13900.0
2014-08-07 13:10:00,29.38,29.39,29.36,29.37,12500.0,19.9063,19.9131,19.8927,19.8995,12500.0
2014-08-07 13:15:00,29.37,29.4,29.35,29.39,4800.0,19.8995,19.9198,19.886,19.9131,4800.0
2014-08-07 13:20:00,29.39,29.4,29.37,29.4,8700.0,19.9131,19.9198,19.8995,19.9198,8700.0
2014-08-07 13:25:00,29.39,29.43,29.38,29.42,5100.0,19.9131,19.9402,19.9063,19.9334,5100.0
2014-08-07 13:30:00,29.41,29.44,29.41,29.42,6000.0,19.9266,19.9469,19.9266,19.9334,6000.0
2014-08-07 13:35:00,29.42,29.43,29.39,29.43,10900.0,19.9334,19.9402,19.9131,19.9402,10900.0
2014-08-07 13:40:00,29.43,29.46,29.41,29.45,6500.0,19.9402,19.9605,19.9266,19.9537,6500.0
2014-08-07 13:45:00,29.44,29.44,29.41,29.42,4500.0,19.9469,19.9469,19.9266,19.9334,4500.0
2014-08-07 13:50:00,29.41,29.45,29.39,29.4,24400.0,19.9266,19.9537,19.9131,19.9198,24400.0
2014-08-07 13:55:00,29.39,29.4,29.37,29.37,5500.0,19.9131,19.9198,19.8995,19.8995,5500.0
2014-08-07 14:00:00,29.38,29.38,29.34,29.36,8200.0,19.9063,19.9063,19.8792,19.8927,8200.0
2014-08-07 14:05:00,29.36,29.39,29.35,29.37,11300.0,19.8927,19.9131,19.886,19.8995,11300.0
2014-08-07 14:10:00,29.39,29.39,29.33,29.35,11500.0,19.9131,19.9131,19.8724,19.886,11500.0
2014-08-07 14:15:00,29.35,29.35,29.28,29.28,26800.0,19.886,19.886,19.8385,19.8385,26800.0
2014-08-07 14:20:00,29.26,29.28,29.22,29.22,19700.0,19.825,19.8385,19.7979,19.7979,19700.0
2014-08-07 14:25:00,29.22,29.23,29.19,29.19,19900.0,19.7979,19.8046,19.7775,19.7775,19900.0
2014-08-07 14:30:00,29.2,29.21,29.18,29.19,21200.0,19.7843,19.7911,19.7708,19.7775,21200.0
2014-08-07 14:35:00,29.19,29.19,29.17,29.18,10300.0,19.7775,19.7775,19.764,19.7708,10300.0
2014-08-07 14:40:00,29.19,29.21,29.18,29.18,15800.0,19.7775,19.7911,19.7708,19.7708,15800.0
2014-08-07 14:45:00,29.19,29.22,29.18,29.2,21900.0,19.7775,19.7979,19.7708,19.7843,21900.0
2014-08-07 14:50:00,29.21,29.23,29.19,29.21,12500.0,19.7911,19.8046,19.7775,19.7911,12500.0
2014-08-07 14:55:00,29.21,29.21,29.18,29.18,13200.0,19.7911,19.7911,19.7708,19.7708,13200.0
2014-08-07 15:00:00,29.19,29.25,29.19,29.24,15500.0,19.7775,19.8182,19.7775,19.8114,15500.0
2014-08-07 15:05:00,29.24,29.24,29.13,29.16,40800.0,19.8114,19.8114,19.7369,19.7572,40800.0
2014-08-07 15:10:00,29.16,29.18,29.11,29.13,30400.0,19.7572,19.7708,19.7233,19.7369,30400.0
2014-08-07 15:15:00,29.12,29.14,29.09,29.11,27400.0,19.7301,19.7437,19.7098,19.7233,27400.0
2014-08-07 15:20:00,29.11,29.11,29.07,29.07,36800.0,19.7233,19.7233,19.6962,19.6962,36800.0
2014-08-07 15:25:00,29.07,29.07,29.03,29.03,59500.0,19.6962,19.6962,19.6691,19.6691,59500.0
2014-08-07 15:30:00,29.04,29.05,29.02,29.05,24900.0,19.6759,19.6827,19.6624,19.6827,24900.0
2014-08-07 15:35:00,29.05,29.08,29.03,29.06,50700.0,19.6827,19.703,19.6691,19.6895,50700.0
2014-08-07 15:40:00,29.07,29.08,29.04,29.04,73600.0,19.6962,19.703,19.6759,19.6759,73600.0
2014-08-07 15:45:00,29.05,29.06,29.01,29.02,162400.0,19.6827,19.6895,19.6556,19.6624,162400.0
2014-08-07 15:50:00,29.02,29.02,28.99,29.0,230500.0,19.6624,19.6624,19.642,19.6488,230500.0
2014-08-07 15:55:00,29.0,29.05,28.99,29.04,348000.0,19.6488,19.6827,19.642,19.6759,348000.0
2014-08-08 09:30:00,29.12,29.31,29.07,29.21,60700.0,19.7301,19.8588,19.6962,19.7911,60700.0
2014-08-08 09:35:00,29.22,29.24,29.1,29.21,21600.0,19.7979,19.8114,19.7166,19.7911,21600.0
2014-08-08 09:40:00,29.21,29.21,29.03,29.06,24500.0,19.7911,19.7911,19.6691,19.6895,24500.0
2014-08-08 09:45:00,29.06,29.1,29.02,29.05,26500.0,19.6895,19.7166,19.6624,19.6827,26500.0
2014-08-08 09:50:00,29.05,29.13,29.04,29.04,39800.0,19.6827,19.7369,19.6759,19.6759,39800.0
2014-08-08 09:55:00,29.04,29.1,29.03,29.07,44700.0,19.6759,19.7166,19.6691,19.6962,44700.0
2014-08-08 10:00:00,29.08,29.12,29.01,29.12,37400.0,19.703,19.7301,19.6556,19.7301,37400.0
2014-08-08 10:05:00,29.12,29.16,29.12,29.15,20500.0,19.7301,19.7572,19.7301,19.7504,20500.0
2014-08-08 10:10:00,29.15,29.19,29.09,29.1,32100.0,19.7504,19.7775,19.7098,19.7166,32100.0
2014-08-08 10:15:00,29.11,29.12,29.0,29.0,44200.0,19.7233,19.7301,19.6488,19.6488,44200.0
2014-08-08 10:20:00,29.0,29.06,28.93,29.05,102600.0,19.6488,19.6895,19.6014,19.6827,102600.0
2014-08-08 10:25:00,29.05,29.05,29.0,29.03,11100.0,19.6827,19.6827,19.6488,19.6691,11100.0
2014-08-08 10:30:00,29.02,29.08,29.0,29.03,25100.0,19.6624,19.703,19.6488,19.6691,25100.0
2014-08-08 10:35:00,29.04,29.12,29.0,29.12,13400.0,19.6759,19.7301,19.6488,19.7301,13400.0
2014-08-08 10:40:00,29.12,29.19,29.12,29.18,34200.0,19.7301,19.7775,19.7301,19.7708,34200.0
2014-08-08 10:45:00,29.19,29.21,29.15,29.17,26100.0,19.7775,19.7911,19.7504,19.764,26100.0
2014-08-08 10:50:00,29.17,29.19,29.13,29.19,10900.0,19.764,19.7775,19.7369,19.7775,10900.0
2014-08-08 10:55:00,29.19,29.2,29.13,29.16,27900.0,19.7775,19.7843,19.7369,19.7572,27900.0
2014-08-08 11:00:00,29.16,29.16,29.11,29.14,14700.0,19.7572,19.7572,19.7233,19.7437,14700.0
2014-08-08 11:05:00,29.15,29.15,29.07,29.07,43700.0,19.7504,19.7504,19.6962,19.6962,43700.0
2014-08-08 11:10:00,29.08,29.11,29.08,29.1,22900.0,19.703,19.7233,19.703,19.7166,22900.0
2014-08-08 11:15:00,29.1,29.14,29.07,29.11,46200.0,19.7166,19.7437,19.6962,19.7233,46200.0
2014-08-08 11:20:00,29.1,29.11,29.03,29.03,22100.0,19.7166,19.7233,19.6691,19.6691,22100.0
2014-08-08 11:25:00,29.04,29.13,29.03,29.07,29700.0,19.6759,19.7369,19.6691,19.6962,29700.0
2014-08-08 11:30:00,29.07,29.15,29.07,29.09,25500.0,19.6962,19.7504,19.6962,19.7098,25500.0
2014-08-08 11:35:00,29.09,29.11,29.08,29.11,17100.0,19.7098,19.7233,19.703,19.7233,17100.0
2014-08-08 11:40:00,29.11,29.11,29.07,29.09,15300.0,19.7233,19.7233,19.6962,19.7098,15300.0
2014-08-08 11:45:00,29.09,29.1,29.07,29.07,12100.0,19.7098,19.7166,19.6962,19.6962,12100.0
2014-08-08 11:50:00,29.06,29.1,29.05,29.07,13200.0,19.6895,19.7166,19.6827,19.6962,13200.0
2014-08-08 11:55:00,29.07,29.17,29.06,29.17,67400.0,19.6962,19.764,19.6895,19.764,67400.0
2014-08-08 12:00:00,29.17,29.2,29.17,29.2,13500.0,19.764,19.7843,19.764,19.7843,13500.0
2014-08-08 12:05:00,29.2,29.25,29.19,29.2,40000.0,19.7843,19.8182,19.7775,19.7843,40000.0
2014-08-08 12:10:00,29.2,29.21,29.2,29.2,8700.0,19.7843,19.7911,19.7843,19.7843,8700.0
2014-08-08 12:15:00,29.21,29.22,29.19,29.22,6300.0,19.7911,19.7979,19.7775,19.7979,6300.0
2014-08-08 12:20:00,29.21,29.21,29.18,29.18,22400.0,19.7911,19.7911,19.7708,19.7708,22400.0
2014-08-08 12:25:00,29.18,29.19,29.14,29.15,18500.0,19.7708,19.7775,19.7437,19.7504,18500.0
2014-08-08 12:30:00,29.16,29.17,29.13,29.13,8400.0,19.7572,19.764,19.7369,19.7369,8400.0
2014-08-08 12:35:00,29.14,29.16,29.1,29.14,9600.0,19.7437,19.7572,19.7166,19.7437,9600.0
2014-08-08 12:40:00,29.14,29.15,29.12,29.13,5400.0,19.7437,19.7504,19.7301,19.7369,5400.0
2014-08-08 12:45:00,29.13,29.14,29.11,29.13,7200.0,19.7369,19.7437,19.7233,19.7369,7200.0
2014-08-08 12:50:00,29.13,29.15,29.12,29.13,11900.0,19.7369,19.7504,19.7301,19.7369,11900.0
2014-08-08 12:55:00,29.12,29.12,29.1,29.11,10300.0,19.7301,19.7301,19.7166,19.7233,10300.0
2014-08-08 13:00:00,29.1,29.14,29.1,29.14,17000.0,19.7166,19.7437,19.7166,19.7437,17000.0
2014-08-08 13:05:00,29.14,29.17,29.11,29.16,23900.0,19.7437,19.764,19.7233,19.7572,23900.0
2014-08-08 13:10:00,29.16,29.19,29.14,29.17,10900.0,19.7572,19.7775,19.7437,19.764,10900.0
2014-08-08 13:15:00,29.18,29.22,29.17,29.22,27000.0,19.7708,19.7979,19.764,19.7979,27000.0
2014-08-08 13:20:00,29.23,29.26,29.21,29.26,22400.0,19.8046,19.825,19.7911,19.825,22400.0
2014-08-08 13:25:00,29.26,29.36,29.25,29.35,19200.0,19.825,19.8927,19.8182,19.886,19200.0
2014-08-08 13:30:00,29.36,29.36,29.28,29.31,12800.0,19.8927,19.8927,19.8385,19.8588,12800.0
2014-08-08 13:35:00,29.31,29.36,29.31,29.34,29700.0,19.8588,19.8927,19.8588,19.8792,29700.0
2014-08-08 13:40:00,29.35,29.38,29.34,29.35,32500.0,19.886,19.9063,19.8792,19.886,32500.0
2014-08-08 13:45:00,29.36,29.37,29.33,29.33,35300.0,19.8927,19.8995,19.8724,19.8724,35300.0
2014-08-08 13:50:00,29.34,29.34,29.31,29.31,32000.0,19.8792,19.8792,19.8588,19.8588,32000.0
2014-08-08 13:55:00,29.32,29.34,29.29,29.33,29900.0,19.8656,19.8792,19.8453,19.8724,29900.0
2014-08-08 14:00:00,29.34,29.41,29.34,29.4,13400.0,19.8792,19.9266,19.8792,19.9198,13400.0
2014-08-08 14:05:00,29.41,29.41,29.39,29.41,24800.0,19.9266,19.9266,19.9131,19.9266,24800.0
2014-08-08 14:10:00,29.41,29.43,29.4,29.41,26600.0,19.9266,19.9402,19.9198,19.9266,26600.0
2014-08-08 14:15:00,29.42,29.42,29.39,29.4,27000.0,19.9334,19.9334,19.9131,19.9198,27000.0
2014-08-08 14:20:00,29.4,29.41,29.38,29.41,20100.0,19.9198,19.9266,19.9063,19.9266,20100.0
2014-08-08 14:25:00,29.41,29.47,29.41,29.46,25200.0,19.9266,19.9673,19.9266,19.9605,25200.0
2014-08-08 14:30:00,29.46,29.51,29.46,29.5,25800.0,19.9605,19.9944,19.9605,19.9876,25800.0
2014-08-08 14:35:00,29.49,29.52,29.48,29.51,31500.0,19.9808,20.0011,19.974,19.9944,31500.0
2014-08-08 14:40:00,29.51,29.54,29.49,29.51,29400.0,19.9944,20.0147,19.9808,19.9944,29400.0
2014-08-08 14:45:00,29.51,29.53,29.51,29.52,16700.0,19.9944,20.0079,19.9944,20.0011,16700.0
2014-08-08 14:50:00,29.53,29.56,29.53,29.54,22700.0,20.0079,20.0282,20.0079,20.0147,22700.0
2014-08-08 14:55:00,29.55,29.55,29.52,29.52,17600.0,20.0215,20.0215,20.0011,20.0011,17600.0
2014-08-08 15:00:00,29.52,29.53,29.5,29.5,56000.0,20.0011,20.0079,19.9876,19.9876,56000.0
2014-08-08 15:05:00,29.51,29.54,29.51,29.53,21500.0,19.9944,20.0147,19.9944,20.0079,21500.0
2014-08-08 15:10:00,29.54,29.56,29.53,29.55,72800.0,20.0147,20.0282,20.0079,20.0215,72800.0
2014-08-08 15:15:00,29.55,29.61,29.55,29.6,53900.0,20.0215,20.0621,20.0215,20.0553,53900.0
2014-08-08 15:20:00,29.59,29.63,29.59,29.62,45800.0,20.0486,20.0757,20.0486,20.0689,45800.0
2014-08-08 15:25:00,29.62,29.73,29.61,29.73,55300.0,20.0689,20.1434,20.0621,20.1434,55300.0
2014-08-08 15:30:00,29.73,29.74,29.68,29.69,33100.0,20.1434,20.1502,20.1095,20.1163,33100.0
2014-08-08 15:35:00,29.69,29.7,29.66,29.67,69700.0,20.1163,20.1231,20.096,20.1028,69700.0
2014-08-08 15:40:00,29.66,29.68,29.64,29.65,33500.0,20.096,20.1095,20.0824,20.0892,33500.0
2014-08-08 15:45:00,29.66,29.68,29.65,29.65,67200.0,20.096,20.1095,20.0892,20.0892,67200.0
2014-08-08 15:50:00,29.66,29.68,29.64,29.64,66100.0,20.096,20.1095,20.0824,20.0824,66100.0
2014-08-08 15:55:00,29.65,29.66,29.63,29.66,139500.0,20.0892,20.096,20.0757,20.096,139500.0
2014-08-11 09:30:00,29.71,29.85,29.65,29.72,64400.0,20.1299,20.2247,20.0892,20.1366,64400.0
2014-08-11 09:35:00,29.71,29.85,29.68,29.85,30500.0,20.1299,20.2247,20.1095,20.2247,30500.0
2014-08-11 09:40:00,29.87,29.88,29.78,29.84,61500.0,20.2383,20.245,20.1773,20.2179,61500.0
2014-08-11 09:45:00,29.85,29.9,29.85,29.87,19400.0,20.2247,20.2586,20.2247,20.2383,19400.0
2014-08-11 09:50:00,29.87,29.9,29.85,29.86,33000.0,20.2383,20.2586,20.2247,20.2315,33000.0
2014-08-11 09:55:00,29.86,29.9,29.86,29.86,35200.0,20.2315,20.2586,20.2315,20.2315,35200.0
2014-08-11 10:00:00,29.86,29.89,29.85,29.85,17700.0,20.2315,20.2518,20.2247,20.2247,17700.0
2014-08-11 10:05:00,29.85,29.93,29.79,29.91,47100.0,20.2247,20.2789,20.1841,20.2654,47100.0
2014-08-11 10:10:00,29.91,29.91,29.85,29.9,22200.0,20.2654,20.2654,20.2247,20.2586,22200.0
2014-08-11 10:15:00,29.9,29.91,29.87,29.91,44200.0,20.2586,20.2654,20.2383,20.2654,44200.0
2014-08-11 10:20:00,29.91,30.05,29.91,29.98,75200.0,20.2654,20.3602,20.2654,20.3128,75200.0
2014-08-11 10:25:00,29.96,29.97,29.91,29.91,35400.0,20.2993,20.306,20.2654,20.2654,35400.0
2014-08-11 10:30:00,29.91,29.93,29.9,29.91,26500.0,20.2654,20.2789,20.2586,20.2654,26500.0
2014-08-11 10:35:00,29.92,29.96,29.91,29.93,17200.0,20.2722,20.2993,20.2654,20.2789,17200.0
2014-08-11 10:40:00,29.93,29.95,29.9,29.9,27700.0,20.2789,20.2925,20.2586,20.2586,27700.0
2014-08-11 10:45:00,29.9,29.91,29.78,29.79,52200.0,20.2586,20.2654,20.1773,20.1841,52200.0
2014-08-11 10:50:00,29.78,29.78,29.7,29.73,32900.0,20.1773,20.1773,20.1231,20.1434,32900.0
2014-08-11 10:55:00,29.75,29.75,29.68,29.68,33200.0,20.157,20.157,20.1095,20.1095,33200.0
2014-08-11 11:00:00,29.67,29.68,29.63,29.67,44800.0,20.1028,20.1095,20.0757,20.1028,44800.0
2014-08-11 11:05:00,29.68,29.71,29.67,29.7,31600.0,20.1095,20.1299,20.1028,20.1231,31600.0
2014-08-11 11:10:00,29.71,29.83,29.71,29.83,25700.0,20.1299,20.2112,20.1299,20.2112,25700.0
2014-08-11 11:15:00,29.83,29.88,29.82,29.82,19900.0,20.2112,20.245,20.2044,20.2044,19900.0
2014-08-11 11:20:00,29.82,29.86,29.81,29.85,12500.0,20.2044,20.2315,20.1976,20.2247,12500.0
2014-08-11 11:25:00,29.83,29.84,29.79,29.8,19200.0,20.2112,20.2179,20.1841,20.1908,19200.0
2014-08-11 11:30:00,29.79,29.82,29.78,29.81,27500.0,20.1841,20.2044,20.1773,20.1976,27500.0
2014-08-11 11:35:00,29.81,29.81,29.72,29.73,23100.0,20.1976,20.1976,20.1366,20.1434,23100.0
2014-08-11 11:40:00,29.74,29.75,29.72,29.74,15900.0,20.1502,20.157,20.1366,20.1502,15900.0
2014-08-11 11:45:00,29.75,29.79,29.75,29.77,8900.0,20.157,20.1841,20.157,20.1705,8900.0
2014-08-11 11:50:00,29.77,29.79,29.74,29.75,19100.0,20.1705,20.1841,20.1502,20.157,19100.0
2014-08-11 11:55:00,29.77,29.77,29.73,29.74,9200.0,20.1705,20.1705,20.1434,20.1502,9200.0
2014-08-11 12:00:00,29.74,29.75,29.7,29.71,9100.0,20.1502,20.157,20.1231,20.1299,9100.0
2014-08-11 12:05:00,29.71,29.78,29.71,29.78,13900.0,20.1299,20.1773,20.1299,20.1773,13900.0
2014-08-11 12:10:00,29.79,29.83,29.79,29.82,31800.0,20.1841,20.2112,20.1841,20.2044,31800.0
2014-08-11 12:15:00,29.82,29.84,29.8,29.84,16400.0,20.2044,20.2179,20.1908,20.2179,16400.0
2014-08-11 12:20:00,29.83,29.86,29.82,29.84,13000.0,20.2112,20.2315,20.2044,20.2179,13000.0
2014-08-11 12:25:00,29.84,29.85,29.83,29.83,10400.0,20.2179,20.2247,20.2112,20.2112,10400.0
2014-08-11 12:30:00,29.84,29.84,29.8,29.84,9800.0,20.2179,20.2179,20.1908,20.2179,9800.0
2014-08-11 12:35:00,29.84,29.87,29.83,29.86,10400.0,20.2179,20.2383,20.2112,20.2315,10400.0
2014-08-11 12:40:00,29.85,29.89,29.85,29.89,11100.0,20.2247,20.2518,20.2247,20.2518,11100.0
2014-08-11 12:45:00,29.89,29.89,29.87,29.87,5200.0,20.2518,20.2518,20.2383,20.2383,5200.0
2014-08-11 12:50:00,29.87,29.89,29.87,29.89,15900.0,20.2383,20.2518,20.2383,20.2518,15900.0
2014-08-11 12:55:00,29.89,29.92,29.86,29.87,42500.0,20.2518,20.2722,20.2315,20.2383,42500.0
2014-08-11 13:00:00,29.86,29.9,29.86,29.9,15700.0,20.2315,20.2586,20.2315,20.2586,15700.0
2014-08-11 13:05:00,29.9,29.9,29.84,29.9,25700.0,20.2586,20.2586,20.2179,20.2586,25700.0
2014-08-11 13:10:00,29.9,29.91,29.88,29.9,15600.0,20.2586,20.2654,20.245,20.2586,15600.0
2014-08-11 13:15:00,29.89,29.9,29.88,29.9,15500.0,20.2518,20.2586,20.245,20.2586,15500.0
2014-08-11 13:20:00,29.9,29.91,29.87,29.89,24400.0,20.2586,20.2654,20.2383,20.2518,24400.0
2014-08-11 13:25:00,29.9,29.91,29.88,29.88,18000.0,20.2586,20.2654,20.245,20.245,18000.0
2014-08-11 13:30:00,29.88,29.9,29.88,29.89,7600.0,20.245,20.2586,20.245,20.2518,7600.0
2014-08-11 13:35:00,29.88,29.91,29.87,29.9,22400.0,20.245,20.2654,20.2383,20.2586,22400.0
2014-08-11 13:40:00,29.9,29.9,29.86,29.86,28500.0,20.2586,20.2586,20.2315,20.2315,28500.0
2014-08-11 13:45:00,29.86,29.86,29.81,29.84,13000.0,20.2315,20.2315,20.1976,20.2179,13000.0
2014-08-11 13:50:00,29.83,29.85,29.77,29.77,17100.0,20.2112,20.2247,20.1705,20.1705,17100.0
2014-08-11 13:55:00,29.77,29.77,29.74,29.77,18200.0,20.1705,20.1705,20.1502,20.1705,18200.0
2014-08-11 14:00:00,29.76,29.78,29.73,29.76,27400.0,20.1637,20.1773,20.1434,20.1637,27400.0
2014-08-11 14:05:00,29.76,29.78,29.75,29.77,16200.0,20.1637,20.1773,20.157,20.1705,16200.0
2014-08-11 14:10:00,29.77,29.78,29.72,29.72,23800.0,20.1705,20.1773,20.1366,20.1366,23800.0
2014-08-11 14:15:00,29.73,29.78,29.72,29.76,33500.0,20.1434,20.1773,20.1366,20.1637,33500.0
2014-08-11 14:20:00,29.77,29.77,29.71,29.72,21000.0,20.1705,20.1705,20.1299,20.1366,21000.0
2014-08-11 14:25:00,29.71,29.71,29.67,29.68,27300.0,20.1299,20.1299,20.1028,20.1095,27300.0
2014-08-11 14:30:00,29.68,29.68,29.65,29.65,20700.0,20.1095,20.1095,20.0892,20.0892,20700.0
2014-08-11 14:35:00,29.65,29.68,29.64,29.65,19300.0,20.0892,20.1095,20.0824,20.0892,19300.0
2014-08-11 14:40:00,29.65,29.66,29.63,29.66,15500.0,20.0892,20.096,20.0757,20.096,15500.0
2014-08-11 14:45:00,29.66,29.7,29.66,29.66,12400.0,20.096,20.1231,20.096,20.096,12400.0
2014-08-11 14:50:00,29.66,29.68,29.65,29.67,16700.0,20.096,20.1095,20.0892,20.1028,16700.0
2014-08-11 14:55:00,29.68,29.68,29.65,29.67,16600.0,20.1095,20.1095,20.0892,20.1028,16600.0
2014-08-11 15:00:00,29.67,29.7,29.67,29.7,18400.0,20.1028,20.1231,20.1028,20.1231,18400.0
2014-08-11 15:05:00,29.69,29.71,29.68,29.69,16500.0,20.1163,20.1299,20.1095,20.1163,16500.0
2014-08-11 15:10:00,29.69,29.7,29.68,29.69,51200.0,20.1163,20.1231,20.1095,20.1163,51200.0
2014-08-11 15:15:00,29.69,29.7,29.69,29.69,14300.0,20.1163,20.1231,20.1163,20.1163,14300.0
2014-08-11 15:20:00,29.69,29.7,29.67,29.69,10900.0,20.1163,20.1231,20.1028,20.1163,10900.0
2014-08-11 15:25:00,29.68,29.7,29.66,29.66,15900.0,20.1095,20.1231,20.096,20.096,15900.0
2014-08-11 15:30:00,29.66,29.67,29.64,29.64,43200.0,20.096,20.1028,20.0824,20.0824,43200.0
2014-08-11 15:35:00,29.65,29.65,29.64,29.64,24700.0,20.0892,20.0892,20.0824,20.0824,24700.0
2014-08-11 15:40:00,29.64,29.64,29.61,29.62,63800.0,20.0824,20.0824,20.0621,20.0689,63800.0
2014-08-11 15:45:00,29.63,29.64,29.63,29.64,42500.0,20.0757,20.0824,20.0757,20.0824,42500.0
2014-08-11 15:50:00,29.64,29.66,29.63,29.65,47100.0,20.0824,20.096,20.0757,20.0892,47100.0
2014-08-11 15:55:00,29.65,29.65,29.63,29.64,77100.0,20.0892,20.0892,20.0757,20.0824,77100.0
2014-08-12 09:30:00,29.64,29.79,29.63,29.69,47100.0,20.0824,20.1841,20.0757,20.1163,47100.0
2014-08-12 09:35:00,29.68,29.75,29.61,29.74,26100.0,20.1095,20.157,20.0621,20.1502,26100.0
2014-08-12 09:40:00,29.73,29.75,29.67,29.69,26100.0,20.1434,20.157,20.1028,20.1163,26100.0
2014-08-12 09:45:00,29.68,29.72,29.66,29.67,88800.0,20.1095,20.1366,20.096,20.1028,88800.0
2014-08-12 09:50:00,29.67,29.67,29.56,29.58,35400.0,20.1028,20.1028,20.0282,20.0418,35400.0
2014-08-12 09:55:00,29.56,29.57,29.52,29.53,28600.0,20.0282,20.035,20.0011,20.0079,28600.0
2014-08-12 10:00:00,29.53,29.53,29.43,29.44,43800.0,20.0079,20.0079,19.9402,19.9469,43800.0
2014-08-12 10:05:00,29.45,29.49,29.38,29.39,59000.0,19.9537,19.9808,19.9063,19.9131,59000.0
2014-08-12 10:10:00,29.4,29.44,29.35,29.43,30700.0,19.9198,19.9469,19.886,19.9402,30700.0
2014-08-12 10:15:00,29.43,29.51,29.41,29.47,29400.0,19.9402,19.9944,19.9266,19.9673,29400.0
2014-08-12 10:20:00,29.47,29.51,29.45,29.46,19000.0,19.9673,19.9944,19.9537,19.9605,19000.0
2014-08-12 10:25:00,29.45,29.46,29.41,29.42,22800.0,19.9537,19.9605,19.9266,19.9334,22800.0
2014-08-12 10:30:00,29.42,29.42,29.37,29.41,13800.0,19.9334,19.9334,19.8995,19.9266,13800.0
2014-08-12 10:35:00,29.4,29.43,29.39,29.4,23700.0,19.9198,19.9402,19.9131,19.9198,23700.0
2014-08-12 10:40:00,29.4,29.41,29.35,29.36,14400.0,19.9198,19.9266,19.886,19.8927,14400.0
2014-08-12 10:45:00,29.36,29.37,29.32,29.32,38500.0,19.8927,19.8995,19.8656,19.8656,38500.0
2014-08-12 10:50:00,29.31,29.32,29.28,29.29,31300.0,19.8588,19.8656,19.8385,19.8453,31300.0
2014-08-12 10:55:00,29.28,29.29,29.25,29.25,85300.0,19.8385,19.8453,19.8182,19.8182,85300.0
2014-08-12 11:00:00,29.25,29.25,29.08,29.11,66000.0,19.8182,19.8182,19.703,19.7233,66000.0
2014-08-12 11:05:00,29.11,29.11,29.05,29.06,43300.0,19.7233,19.7233,19.6827,19.6895,43300.0
2014-08-12 11:10:00,29.05,29.08,29.04,29.08,33100.0,19.6827,19.703,19.6759,19.703,33100.0
2014-08-12 11:15:00,29.08,29.11,29.05,29.1,21400.0,19.703,19.7233,19.6827,19.7166,21400.0
2014-08-12 11:20:00,29.11,29.19,29.1,29.19,67500.0,19.7233,19.7775,19.7166,19.7775,67500.0
2014-08-12 11:25:00,29.19,29.29,29.19,29.27,67000.0,19.7775,19.8453,19.7775,19.8317,67000.0
2014-08-12 11:30:00,29.28,29.31,29.24,29.25,49700.0,19.8385,19.8588,19.8114,19.8182,49700.0
2014-08-12 11:35:00,29.25,29.31,29.24,29.31,14600.0,19.8182,19.8588,19.8114,19.8588,14600.0
2014-08-12 11:40:00,29.31,29.34,29.3,29.3,23700.0,19.8588,19.8792,19.8521,19.8521,23700.0
2014-08-12 11:45:00,29.3,29.36,29.3,29.32,14900.0,19.8521,19.8927,19.8521,19.8656,14900.0
2014-08-12 11:50:00,29.31,29.34,29.3,29.34,13400.0,19.8588,19.8792,19.8521,19.8792,13400.0
2014-08-12 11:55:00,29.33,29.33,29.28,29.29,42800.0,19.8724,19.8724,19.8385,19.8453,42800.0
2014-08-12 12:00:00,29.29,29.3,29.25,29.3,24300.0,19.8453,19.8521,19.8182,19.8521,24300.0
2014-08-12 12:05:00,29.31,29.34,29.27,29.34,15000.0,19.8588,19.8792,19.8317,19.8792,15000.0
2014-08-12 12:10:00,29.35,29.37,29.32,29.37,11200.0,19.886,19.8995,19.8656,19.8995,11200.0
2014-08-12 12:15:00,29.37,29.4,29.36,29.37,20000.0,19.8995,19.9198,19.8927,19.8995,20000.0
2014-08-12 12:20:00,29.37,29.37,29.33,29.35,11500.0,19.8995,19.8995,19.8724,19.886,11500.0
2014-08-12 12:25:00,29.34,29.41,29.33,29.38,55800.0,19.8792,19.9266,19.8724,19.9063,55800.0
2014-08-12 12:30:00,29.38,29.42,29.37,29.42,10700.0,19.9063,19.9334,19.8995,19.9334,10700.0
2014-08-12 12:35:00,29.42,29.46,29.42,29.42,25900.0,19.9334,19.9605,19.9334,19.9334,25900.0
2014-08-12 12:40:00,29.42,29.46,29.42,29.43,8200.0,19.9334,19.9605,19.9334,19.9402,8200.0
2014-08-12 12:45:00,29.43,29.46,29.43,29.44,18700.0,19.9402,19.9605,19.9402,19.9469,18700.0
2014-08-12 12:50:00,29.44,29.45,29.43,29.44,29800.0,19.9469,19.9537,19.9402,19.9469,29800.0
2014-08-12 12:55:00,29.45,29.45,29.43,29.44,7200.0,19.9537,19.9537,19.9402,19.9469,7200.0
2014-08-12 13:00:00,29.44,29.44,29.41,29.43,12600.0,19.9469,19.9469,19.9266,19.9402,12600.0
2014-08-12 13:05:00,29.42,29.45,29.41,29.44,15000.0,19.9334,19.9537,19.9266,19.9469,15000.0
2014-08-12 13:10:00,29.44,29.44,29.43,29.44,2200.0,19.9469,19.9469,19.9402,19.9469,2200.0
2014-08-12 13:15:00,29.43,29.43,29.39,29.39,43300.0,19.9402,19.9402,19.9131,19.9131,43300.0
2014-08-12 13:20:00,29.39,29.4,29.37,29.37,41100.0,19.9131,19.9198,19.8995,19.8995,41100.0
2014-08-12 13:25:00,29.37,29.41,29.36,29.41,33800.0,19.8995,19.9266,19.8927,19.9266,33800.0
2014-08-12 13:30:00,29.42,29.43,29.4,29.42,34400.0,19.9334,19.9402,19.9198,19.9334,34400.0
2014-08-12 13:35:00,29.42,29.42,29.4,29.41,17300.0,19.9334,19.9334,19.9198,19.9266,17300.0
2014-08-12 13:40:00,29.4,29.42,29.4,29.41,18600.0,19.9198,19.9334,19.9198,19.9266,18600.0
2014-08-12 13:45:00,29.41,29.43,29.4,29.42,30400.0,19.9266,19.9402,19.9198,19.9334,30400.0
2014-08-12 13:50:00,29.42,29.43,29.42,29.42,13100.0,19.9334,19.9402,19.9334,19.9334,13100.0
2014-08-12 13:55:00,29.42,29.43,29.41,29.43,19800.0,19.9334,19.9402,19.9266,19.9402,19800.0
2014-08-12 14:00:00,29.43,29.43,29.41,29.42,26600.0,19.9402,19.9402,19.9266,19.9334,26600.0
2014-08-12 14:05:00,29.42,29.42,29.4,29.42,42000.0,19.9334,19.9334,19.9198,19.9334,42000.0
2014-08-12 14:10:00,29.42,29.43,29.38,29.39,17200.0,19.9334,19.9402,19.9063,19.9131,17200.0
2014-08-12 14:15:00,29.4,29.4,29.32,29.34,30100.0,19.9198,19.9198,19.8656,19.8792,30100.0
2014-08-12 14:20:00,29.33,29.34,29.31,29.31,13100.0,19.8724,19.8792,19.8588,19.8588,13100.0
2014-08-12 14:25:00,29.31,29.32,29.29,29.3,29200.0,19.8588,19.8656,19.8453,19.8521,29200.0
2014-08-12 14:30:00,29.31,29.33,29.29,29.32,16400.0,19.8588,19.8724,19.8453,19.8656,16400.0
2014-08-12 14:35:00,29.33,29.39,29.32,29.39,24500.0,19.8724,19.9131,19.8656,19.9131,24500.0
2014-08-12 14:40:00,29.39,29.39,29.37,29.39,26000.0,19.9131,19.9131,19.8995,19.9131,26000.0
2014-08-12 14:45:00,29.4,29.41,29.39,29.4,17600.0,19.9198,19.9266,19.9131,19.9198,17600.0
2014-08-12 14:50:00,29.4,29.41,29.39,29.4,13200.0,19.9198,19.9266,19.9131,19.9198,13200.0
2014-08-12 14:55:00,29.4,29.4,29.36,29.37,20000.0,19.9198,19.9198,19.8927,19.8995,20000.0
2014-08-12 15:00:00,29.37,29.41,29.36,29.39,20500.0,19.8995,19.9266,19.8927,19.9131,20500.0
2014-08-12 15:05:00,29.39,29.45,29.39,29.45,56600.0,19.9131,19.9537,19.9131,19.9537,56600.0
2014-08-12 15:10:00,29.45,29.45,29.42,29.42,16700.0,19.9537,19.9537,19.9334,19.9334,16700.0
2014-08-12 15:15:00,29.43,29.44,29.4,29.4,17600.0,19.9402,19.9469,19.9198,19.9198,17600.0
2014-08-12 15:20:00,29.4,29.44,29.4,29.43,31000.0,19.9198,19.9469,19.9198,19.9402,31000.0
2014-08-12 15:25:00,29.43,29.44,29.4,29.43,26100.0,19.9402,19.9469,19.9198,19.9402,26100.0
2014-08-12 15:30:00,29.43,29.47,29.42,29.45,105400.0,19.9402,19.9673,19.9334,19.9537,105400.0
2014-08-12 15:35:00,29.45,29.47,29.45,29.46,61600.0,19.9537,19.9673,19.9537,19.9605,61600.0
2014-08-12 15:40:00,29.46,29.5,29.46,29.5,83500.0,19.9605,19.9876,19.9605,19.9876,83500.0
2014-08-12 15:45:00,29.49,29.5,29.46,29.5,64500.0,19.9808,19.9876,19.9605,19.9876,64500.0
2014-08-12 15:50:00,29.49,29.5,29.46,29.48,84100.0,19.9808,19.9876,19.9605,19.974,84100.0
2014-08-12 15:55:00,29.48,29.49,29.45,29.46,124700.0,19.974,19.9808,19.9537,19.9605,124700.0
2014-08-13 09:30:00,29.75,29.79,29.47,29.53,100000.0,20.157,20.1841,19.9673,20.0079,100000.0
2014-08-13 09:35:00,29.49,29.55,29.37,29.37,88400.0,19.9808,20.0215,19.8995,19.8995,88400.0
2014-08-13 09:40:00,29.37,29.47,29.21,29.45,117500.0,19.8995,19.9673,19.7911,19.9537,117500.0
2014-08-13 09:45:00,29.42,29.47,29.34,29.39,77700.0,19.9334,19.9673,19.8792,19.9131,77700.0
2014-08-13 09:50:00,29.39,29.39,29.27,29.28,55100.0,19.9131,19.9131,19.8317,19.8385,55100.0
2014-08-13 09:55:00,29.29,29.29,29.19,29.22,129600.0,19.8453,19.8453,19.7775,19.7979,129600.0
2014-08-13 10:00:00,29.22,29.32,29.22,29.29,48800.0,19.7979,19.8656,19.7979,19.8453,48800.0
2014-08-13 10:05:00,29.3,29.39,29.28,29.32,31800.0,19.8521,19.9131,19.8385,19.8656,31800.0
2014-08-13 10:10:00,29.33,29.33,29.24,29.28,19300.0,19.8724,19.8724,19.8114,19.8385,19300.0
2014-08-13 10:15:00,29.27,29.32,29.25,29.28,23100.0,19.8317,19.8656,19.8182,19.8385,23100.0
2014-08-13 10:20:00,29.28,29.34,29.28,29.31,90600.0,19.8385,19.8792,19.8385,19.8588,90600.0
2014-08-13 10:25:00,29.32,29.37,29.28,29.35,31300.0,19.8656,19.8995,19.8385,19.886,31300.0
2014-08-13 10:30:00,29.34,29.37,29.31,29.31,35900.0,19.8792,19.8995,19.8588,19.8588,35900.0
2014-08-13 10:35:00,29.32,29.32,29.26,29.27,35300.0,19.8656,19.8656,19.825,19.8317,35300.0
2014-08-13 10:40:00,29.28,29.32,29.25,29.31,19300.0,19.8385,19.8656,19.8182,19.8588,19300.0
2014-08-13 10:45:00,29.32,29.37,29.31,29.37,7600.0,19.8656,19.8995,19.8588,19.8995,7600.0
2014-08-13 10:50:00,29.37,29.39,29.31,29.34,46400.0,19.8995,19.9131,19.8588,19.8792,46400.0
2014-08-13 10:55:00,29.35,29.37,29.24,29.32,72700.0,19.886,19.8995,19.8114,19.8656,72700.0
2014-08-13 11:00:00,29.33,29.39,29.33,29.38,30700.0,19.8724,19.9131,19.8724,19.9063,30700.0
2014-08-13 11:05:00,29.38,29.45,29.38,29.45,25000.0,19.9063,19.9537,19.9063,19.9537,25000.0
2014-08-13 11:10:00,29.46,29.47,29.42,29.42,31900.0,19.9605,19.9673,19.9334,19.9334,31900.0
2014-08-13 11:15:00,29.43,29.43,29.39,29.43,14800.0,19.9402,19.9402,19.9131,19.9402,14800.0
2014-08-13 11:20:00,29.43,29.44,29.41,29.43,12500.0,19.9402,19.9469,19.9266,19.9402,12500.0
2014-08-13 11:25:00,29.43,29.44,29.38,29.41,70800.0,19.9402,19.9469,19.9063,19.9266,70800.0
2014-08-13 11:30:00,29.41,29.42,29.39,29.4,17100.0,19.9266,19.9334,19.9131,19.9198,17100.0
2014-08-13 11:35:00,29.41,29.43,29.39,29.4,21200.0,19.9266,19.9402,19.9131,19.9198,21200.0
2014-08-13 11:40:00,29.39,29.39,29.33,29.35,13300.0,19.9131,19.9131,19.8724,19.886,13300.0
2014-08-13 11:45:00,29.34,29.35,29.32,29.33,20800.0,19.8792,19.886,19.8656,19.8724,20800.0
2014-08-13 11:50:00,29.34,29.34,29.26,29.26,15300.0,19.8792,19.8792,19.825,19.825,15300.0
2014-08-13 11:55:00,29.27,29.28,29.25,29.25,14800.0,19.8317,19.8385,19.8182,19.8182,14800.0
2014-08-13 12:00:00,29.24,29.25,29.22,29.24,24800.0,19.8114,19.8182,19.7979,19.8114,24800.0
2014-08-13 12:05:00,29.24,29.27,29.23,29.27,39800.0,19.8114,19.8317,19.8046,19.8317,39800.0
2014-08-13 12:10:00,29.28,29.3,29.25,29.28,28200.0,19.8385,19.8521,19.8182,19.8385,28200.0
2014-08-13 12:15:00,29.29,29.29,29.26,29.27,11800.0,19.8453,19.8453,19.825,19.8317,11800.0
2014-08-13 12:20:00,29.28,29.29,29.23,29.26,20100.0,19.8385,19.8453,19.8046,19.825,20100.0
2014-08-13 12:25:00,29.26,29.3,29.26,29.29,14000.0,19.825,19.8521,19.825,19.8453,14000.0
2014-08-13 12:30:00,29.28,29.3,29.28,29.28,20100.0,19.8385,19.8521,19.8385,19.8385,20100.0
2014-08-13 12:35:00,29.28,29.32,29.23,29.32,57400.0,19.8385,19.8656,19.8046,19.8656,57400.0
2014-08-13 12:40:00,29.32,29.34,29.31,29.33,13700.0,19.8656,19.8792,19.8588,19.8724,13700.0
2014-08-13 12:45:00,29.34,29.43,29.34,29.39,37400.0,19.8792,19.9402,19.8792,19.9131,37400.0
2014-08-13 12:50:00,29.4,29.4,29.36,29.4,22500.0,19.9198,19.9198,19.8927,19.9198,22500.0
2014-08-13 12:55:00,29.41,29.42,29.38,29.42,8600.0,19.9266,19.9334,19.9063,19.9334,8600.0
2014-08-13 13:00:00,29.42,29.42,29.4,29.42,8500.0,19.9334,19.9334,19.9198,19.9334,8500.0
2014-08-13 13:05:00,29.42,29.42,29.38,29.4,14500.0,19.9334,19.9334,19.9063,19.9198,14500.0
2014-08-13 13:10:00,29.4,29.43,29.39,29.43,8300.0,19.9198,19.9402,19.9131,19.9402,8300.0
2014-08-13 13:15:00,29.43,29.43,29.41,29.43,5100.0,19.9402,19.9402,19.9266,19.9402,5100.0
2014-08-13 13:20:00,29.43,29.47,29.41,29.47,32500.0,19.9402,19.9673,19.9266,19.9673,32500.0
2014-08-13 13:25:00,29.47,29.5,29.46,29.47,31600.0,19.9673,19.9876,19.9605,19.9673,31600.0
2014-08-13 13:30:00,29.48,29.5,29.47,29.5,15000.0,19.974,19.9876,19.9673,19.9876,15000.0
2014-08-13 13:35:00,29.5,29.53,29.49,29.53,22200.0,19.9876,20.0079,19.9808,20.0079,22200.0
2014-08-13 13:40:00,29.53,29.58,29.53,29.58,31000.0,20.0079,20.0418,20.0079,20.0418,31000.0
2014-08-13 13:45:00,29.57,29.61,29.57,29.59,42900.0,20.035,20.0621,20.035,20.0486,42900.0
2014-08-13 13:50:00,29.58,29.59,29.57,29.58,9600.0,20.0418,20.0486,20.035,20.0418,9600.0
2014-08-13 13:55:00,29.57,29.58,29.53,29.54,16200.0,20.035,20.0418,20.0079,20.0147,16200.0
2014-08-13 14:00:00,29.54,29.54,29.53,29.54,27300.0,20.0147,20.0147,20.0079,20.0147,27300.0
2014-08-13 14:05:00,29.54,29.57,29.53,29.55,25600.0,20.0147,20.035,20.0079,20.0215,25600.0
2014-08-13 14:10:00,29.56,29.61,29.56,29.61,31600.0,20.0282,20.0621,20.0282,20.0621,31600.0
2014-08-13 14:15:00,29.62,29.63,29.59,29.59,37500.0,20.0689,20.0757,20.0486,20.0486,37500.0
2014-08-13 14:20:00,29.6,29.63,29.59,29.59,26700.0,20.0553,20.0757,20.0486,20.0486,26700.0
2014-08-13 14:25:00,29.6,29.63,29.59,29.63,18000.0,20.0553,20.0757,20.0486,20.0757,18000.0
2014-08-13 14:30:00,29.63,29.69,29.63,29.69,16700.0,20.0757,20.1163,20.0757,20.1163,16700.0
2014-08-13 14:35:00,29.69,29.69,29.62,29.62,17900.0,20.1163,20.1163,20.0689,20.0689,17900.0
2014-08-13 14:40:00,29.62,29.66,29.62,29.64,17300.0,20.0689,20.096,20.0689,20.0824,17300.0
2014-08-13 14:45:00,29.64,29.66,29.63,29.64,13100.0,20.0824,20.096,20.0757,20.0824,13100.0
2014-08-13 14:50:00,29.65,29.66,29.63,29.64,12200.0,20.0892,20.096,20.0757,20.0824,12200.0
2014-08-13 14:55:00,29.64,29.64,29.61,29.62,8500.0,20.0824,20.0824,20.0621,20.0689,8500.0
2014-08-13 15:00:00,29.62,29.65,29.62,29.65,9300.0,20.0689,20.0892,20.0689,20.0892,9300.0
2014-08-13 15:05:00,29.64,29.65,29.62,29.63,41700.0,20.0824,20.0892,20.0689,20.0757,41700.0
2014-08-13 15:10:00,29.65,29.65,29.54,29.54,103500.0,20.0892,20.0892,20.0147,20.0147,103500.0
2014-08-13 15:15:00,29.55,29.55,29.53,29.54,106500.0,20.0215,20.0215,20.0079,20.0147,106500.0
2014-08-13 15:20:00,29.54,29.61,29.53,29.61,100700.0,20.0147,20.0621,20.0079,20.0621,100700.0
2014-08-13 15:25:00,29.61,29.64,29.61,29.63,4100.0,20.0621,20.0824,20.0621,20.0757,4100.0
2014-08-13 15:30:00,29.63,29.64,29.58,29.6,18000.0,20.0757,20.0824,20.0418,20.0553,18000.0
2014-08-13 15:35:00,29.59,29.61,29.57,29.59,32600.0,20.0486,20.0621,20.035,20.0486,32600.0
2014-08-13 15:40:00,29.58,29.6,29.57,29.59,28800.0,20.0418,20.0553,20.035,20.0486,28800.0
2014-08-13 15:45:00,29.59,29.59,29.52,29.53,104900.0,20.0486,20.0486,20.0011,20.0079,104900.0
2014-08-13 15:50:00,29.54,29.58,29.54,29.55,39600.0,20.0147,20.0418,20.0147,20.0215,39600.0
2014-08-13 15:55:00,29.56,29.57,29.54,29.56,106100.0,20.0282,20.035,20.0147,20.0282,106100.0
2014-08-14 09:30:00,29.59,29.76,29.52,29.61,51000.0,20.0486,20.1637,20.0011,20.0621,51000.0
2014-08-14 09:35:00,29.64,29.66,29.56,29.6,15200.0,20.0824,20.096,20.0282,20.0553,15200.0
2014-08-14 09:40:00,29.62,29.64,29.5,29.5,15200.0,20.0689,20.0824,19.9876,19.9876,15200.0
2014-08-14 09:45:00,29.49,29.56,29.46,29.54,24400.0,19.9808,20.0282,19.9605,20.0147,24400.0
2014-08-14 09:50:00,29.55,29.56,29.46,29.46,29800.0,20.0215,20.0282,19.9605,19.9605,29800.0
2014-08-14 09:55:00,29.46,29.46,29.31,29.31,47300.0,19.9605,19.9605,19.8588,19.8588,47300.0
2014-08-14 10:00:00,29.32,29.37,29.29,29.31,24600.0,19.8656,19.8995,19.8453,19.8588,24600.0
2014-08-14 10:05:00,29.3,29.31,29.25,29.28,61400.0,19.8521,19.8588,19.8182,19.8385,61400.0
2014-08-14 10:10:00,29.29,29.35,29.29,29.34,42400.0,19.8453,19.886,19.8453,19.8792,42400.0
2014-08-14 10:15:00,29.34,29.38,29.31,29.35,38700.0,19.8792,19.9063,19.8588,19.886,38700.0
2014-08-14 10:20:00,29.36,29.41,29.31,29.31,43600.0,19.8927,19.9266,19.8588,19.8588,43600.0
2014-08-14 10:25:00,29.31,29.35,29.28,29.29,24200.0,19.8588,19.886,19.8385,19.8453,24200.0
2014-08-14 10:30:00,29.3,29.36,29.29,29.32,35100.0,19.8521,19.8927,19.8453,19.8656,35100.0
2014-08-14 10:35:00,29.33,29.36,29.32,29.33,15400.0,19.8724,19.8927,19.8656,19.8724,15400.0
2014-08-14 10:40:00,29.33,29.38,29.31,29.38,26300.0,19.8724,19.9063,19.8588,19.9063,26300.0
2014-08-14 10:45:00,29.37,29.4,29.33,29.38,44300.0,19.8995,19.9198,19.8724,19.9063,44300.0
2014-08-14 10:50:00,29.39,29.43,29.38,29.38,12000.0,19.9131,19.9402,19.9063,19.9063,12000.0
2014-08-14 10:55:00,29.38,29.43,29.37,29.43,41000.0,19.9063,19.9402,19.8995,19.9402,41000.0
2014-08-14 11:00:00,29.43,29.48,29.43,29.48,15000.0,19.9402,19.974,19.9402,19.974,15000.0
2014-08-14 11:05:00,29.48,29.54,29.48,29.54,23200.0,19.974,20.0147,19.974,20.0147,23200.0
2014-08-14 11:10:00,29.54,29.57,29.53,29.53,18700.0,20.0147,20.035,20.0079,20.0079,18700.0
2014-08-14 11:15:00,29.54,29.55,29.47,29.47,17400.0,20.0147,20.0215,19.9673,19.9673,17400.0
2014-08-14 11:20:00,29.47,29.51,29.47,29.5,4800.0,19.9673,19.9944,19.9673,19.9876,4800.0
2014-08-14 11:25:00,29.5,29.51,29.48,29.48,12300.0,19.9876,19.9944,19.974,19.974,12300.0
2014-08-14 11:30:00,29.49,29.51,29.48,29.48,6900.0,19.9808,19.9944,19.974,19.974,6900.0
2014-08-14 11:35:00,29.49,29.49,29.45,29.45,19400.0,19.9808,19.9808,19.9537,19.9537,19400.0
2014-08-14 11:40:00,29.45,29.48,29.45,29.48,5400.0,19.9537,19.974,19.9537,19.974,5400.0
2014-08-14 11:45:00,29.49,29.52,29.49,29.52,13600.0,19.9808,20.0011,19.9808,20.0011,13600.0
2014-08-14 11:50:00,29.52,29.53,29.52,29.52,6200.0,20.0011,20.0079,20.0011,20.0011,6200.0
2014-08-14 11:55:00,29.52,29.53,29.51,29.53,16500.0,20.0011,20.0079,19.9944,20.0079,16500.0
2014-08-14 12:00:00,29.53,29.6,29.53,29.58,16400.0,20.0079,20.0553,20.0079,20.0418,16400.0
2014-08-14 12:05:00,29.57,29.58,29.56,29.56,11500.0,20.035,20.0418,20.0282,20.0282,11500.0
2014-08-14 12:10:00,29.56,29.56,29.55,29.55,5000.0,20.0282,20.0282,20.0215,20.0215,5000.0
2014-08-14 12:15:00,29.55,29.55,29.51,29.51,7600.0,20.0215,20.0215,19.9944,19.9944,7600.0
2014-08-14 12:20:00,29.52,29.52,29.5,29.52,19100.0,20.0011,20.0011,19.9876,20.0011,19100.0
2014-08-14 12:25:00,29.51,29.55,29.5,29.54,13200.0,19.9944,20.0215,19.9876,20.0147,13200.0
2014-08-14 12:30:00,29.54,29.58,29.54,29.58,10600.0,20.0147,20.0418,20.0147,20.0418,10600.0
2014-08-14 12:35:00,29.57,29.58,29.55,29.55,6300.0,20.035,20.0418,20.0215,20.0215,6300.0
2014-08-14 12:40:00,29.56,29.58,29.55,29.57,9800.0,20.0282,20.0418,20.0215,20.035,9800.0
2014-08-14 12:45:00,29.56,29.57,29.55,29.57,7300.0,20.0282,20.035,20.0215,20.035,7300.0
2014-08-14 12:50:00,29.57,29.58,29.56,29.58,12700.0,20.035,20.0418,20.0282,20.0418,12700.0
2014-08-14 12:55:00,29.58,29.58,29.55,29.55,12600.0,20.0418,20.0418,20.0215,20.0215,12600.0
2014-08-14 13:00:00,29.56,29.6,29.55,29.59,24300.0,20.0282,20.0553,20.0215,20.0486,24300.0
2014-08-14 13:05:00,29.6,29.6,29.57,29.58,13100.0,20.0553,20.0553,20.035,20.0418,13100.0
2014-08-14 13:10:00,29.58,29.59,29.56,29.57,42800.0,20.0418,20.0486,20.0282,20.035,42800.0
2014-08-14 13:15:00,29.57,29.59,29.55,29.59,17800.0,20.035,20.0486,20.0215,20.0486,17800.0
2014-08-14 13:20:00,29.58,29.58,29.56,29.57,5700.0,20.0418,20.0418,20.0282,20.035,5700.0
2014-08-14 13:25:00,29.56,29.57,29.5,29.5,20500.0,20.0282,20.035,19.9876,19.9876,20500.0
2014-08-14 13:30:00,29.5,29.5,29.48,29.48,4600.0,19.9876,19.9876,19.974,19.974,4600.0
2014-08-14 13:35:00,29.48,29.48,29.47,29.47,4000.0,19.974,19.974,19.9673,19.9673,4000.0
2014-08-14 13:40:00,29.47,29.48,29.45,29.45,53000.0,19.9673,19.974,19.9537,19.9537,53000.0
2014-08-14 13:45:00,29.45,29.45,29.43,29.43,13800.0,19.9537,19.9537,19.9402,19.9402,13800.0
2014-08-14 13:50:00,29.43,29.47,29.43,29.47,20400.0,19.9402,19.9673,19.9402,19.9673,20400.0
2014-08-14 13:55:00,29.48,29.5,29.46,29.48,26700.0,19.974,19.9876,19.9605,19.974,26700.0
2014-08-14 14:00:00,29.48,29.49,29.45,29.45,9600.0,19.974,19.9808,19.9537,19.9537,9600.0
2014-08-14 14:05:00,29.45,29.46,29.44,29.45,11700.0,19.9537,19.9605,19.9469,19.9537,11700.0
2014-08-14 14:10:00,29.46,29.47,29.45,29.46,6600.0,19.9605,19.9673,19.9537,19.9605,6600.0
2014-08-14 14:15:00,29.46,29.46,29.44,29.44,3300.0,19.9605,19.9605,19.9469,19.9469,3300.0
2014-08-14 14:20:00,29.44,29.47,29.44,29.46,15200.0,19.9469,19.9673,19.9469,19.9605,15200.0
2014-08-14 14:25:00,29.46,29.47,29.46,29.46,6300.0,19.9605,19.9673,19.9605,19.9605,6300.0
2014-08-14 14:30:00,29.47,29.49,29.47,29.47,10300.0,19.9673,19.9808,19.9673,19.9673,10300.0
2014-08-14 14:35:00,29.47,29.54,29.47,29.54,22400.0,19.9673,20.0147,19.9673,20.0147,22400.0
2014-08-14 14:40:00,29.53,29.54,29.53,29.54,6900.0,20.0079,20.0147,20.0079,20.0147,6900.0
2014-08-14 14:45:00,29.54,29.56,29.54,29.56,8500.0,20.0147,20.0282,20.0147,20.0282,8500.0
2014-08-14 14:50:00,29.56,29.58,29.54,29.58,18200.0,20.0282,20.0418,20.0147,20.0418,18200.0
2014-08-14 14:55:00,29.58,29.58,29.56,29.57,9300.0,20.0418,20.0418,20.0282,20.035,9300.0
2014-08-14 15:00:00,29.56,29.57,29.56,29.56,6500.0,20.0282,20.035,20.0282,20.0282,6500.0
2014-08-14 15:05:00,29.56,29.57,29.56,29.56,16000.0,20.0282,20.035,20.0282,20.0282,16000.0
2014-08-14 15:10:00,29.56,29.57,29.56,29.57,25700.0,20.0282,20.035,20.0282,20.035,25700.0
2014-08-14 15:15:00,29.57,29.57,29.56,29.57,9300.0,20.035,20.035,20.0282,20.035,9300.0
2014-08-14 15:20:00,29.57,29.57,29.53,29.53,32400.0,20.035,20.035,20.0079,20.0079,32400.0
2014-08-14 15:25:00,29.53,29.54,29.52,29.52,17300.0,20.0079,20.0147,20.0011,20.0011,17300.0
2014-08-14 15:30:00,29.52,29.53,29.51,29.51,12800.0,20.0011,20.0079,19.9944,19.9944,12800.0
2014-08-14 15:35:00,29.51,29.52,29.51,29.52,16500.0,19.9944,20.0011,19.9944,20.0011,16500.0
2014-08-14 15:40:00,29.51,29.52,29.5,29.5,41100.0,19.9944,20.0011,19.9876,19.9876,41100.0
2014-08-14 15:45:00,29.51,29.53,29.5,29.53,54200.0,19.9944,20.0079,19.9876,20.0079,54200.0
2014-08-14 15:50:00,29.53,29.53,29.52,29.52,49700.0,20.0079,20.0079,20.0011,20.0011,49700.0
2014-08-14 15:55:00,29.53,29.53,29.52,29.52,105500.0,20.0079,20.0079,20.0011,20.0011,105500.0
2014-08-15 09:30:00,29.69,29.72,29.61,29.62,129300.0,20.1163,20.1366,20.0621,20.0689,129300.0
2014-08-15 09:35:00,29.61,29.61,29.55,29.58,23200.0,20.0621,20.0621,20.0215,20.0418,23200.0
2014-08-15 09:40:00,29.57,29.57,29.52,29.53,16700.0,20.035,20.035,20.0011,20.0079,16700.0
2014-08-15 09:45:00,29.52,29.57,29.5,29.5,16200.0,20.0011,20.035,19.9876,19.9876,16200.0
2014-08-15 09:50:00,29.5,29.57,29.49,29.52,99400.0,19.9876,20.035,19.9808,20.0011,99400.0
2014-08-15 09:55:00,29.51,29.55,29.49,29.55,15200.0,19.9944,20.0215,19.9808,20.0215,15200.0
2014-08-15 10:00:00,29.55,29.59,29.53,29.54,32000.0,20.0215,20.0486,20.0079,20.0147,32000.0
2014-08-15 10:05:00,29.54,29.6,29.54,29.58,42800.0,20.0147,20.0553,20.0147,20.0418,42800.0
2014-08-15 10:10:00,29.59,29.6,29.54,29.54,24100.0,20.0486,20.0553,20.0147,20.0147,24100.0
2014-08-15 10:15:00,29.53,29.53,29.49,29.51,37600.0,20.0079,20.0079,19.9808,19.9944,37600.0
2014-08-15 10:20:00,29.51,29.51,29.47,29.47,33900.0,19.9944,19.9944,19.9673,19.9673,33900.0
2014-08-15 10:25:00,29.47,29.55,29.43,29.54,86900.0,19.9673,20.0215,19.9402,20.0147,86900.0
2014-08-15 10:30:00,29.54,29.57,29.54,29.57,12700.0,20.0147,20.035,20.0147,20.035,12700.0
2014-08-15 10:35:00,29.57,29.57,29.56,29.56,9300.0,20.035,20.035,20.0282,20.0282,9300.0
2014-08-15 10:40:00,29.57,29.57,29.46,29.47,63500.0,20.035,20.035,19.9605,19.9673,63500.0
2014-08-15 10:45:00,29.47,29.48,29.41,29.43,47700.0,19.9673,19.974,19.9266,19.9402,47700.0
2014-08-15 10:50:00,29.43,29.43,29.26,29.28,45100.0,19.9402,19.9402,19.825,19.8385,45100.0
2014-08-15 10:55:00,29.28,29.32,29.15,29.32,81000.0,19.8385,19.8656,19.7504,19.8656,81000.0
2014-08-15 11:00:00,29.31,29.34,29.25,29.25,31400.0,19.8588,19.8792,19.8182,19.8182,31400.0
2014-08-15 11:05:00,29.25,29.3,29.22,29.28,24900.0,19.8182,19.8521,19.7979,19.8385,24900.0
2014-08-15 11:10:00,29.28,29.31,29.28,29.28,41400.0,19.8385,19.8588,19.8385,19.8385,41400.0
2014-08-15 11:15:00,29.29,29.33,29.28,29.33,40800.0,19.8453,19.8724,19.8385,19.8724,40800.0
2014-08-15 11:20:00,29.33,29.34,29.29,29.33,27400.0,19.8724,19.8792,19.8453,19.8724,27400.0
2014-08-15 11:25:00,29.33,29.35,29.3,29.31,50900.0,19.8724,19.886,19.8521,19.8588,50900.0
2014-08-15 11:30:00,29.32,29.32,29.23,29.25,43100.0,19.8656,19.8656,19.8046,19.8182,43100.0
2014-08-15 11:35:00,29.25,29.32,29.25,29.32,28000.0,19.8182,19.8656,19.8182,19.8656,28000.0
2014-08-15 11:40:00,29.32,29.32,29.3,29.31,25800.0,19.8656,19.8656,19.8521,19.8588,25800.0
2014-08-15 11:45:00,29.31,29.31,29.2,29.2,28000.0,19.8588,19.8588,19.7843,19.7843,28000.0
2014-08-15 11:50:00,29.2,29.2,29.06,29.07,43800.0,19.7843,19.7843,19.6895,19.6962,43800.0
2014-08-15 11:55:00,29.05,29.14,29.03,29.11,35700.0,19.6827,19.7437,19.6691,19.7233,35700.0
2014-08-15 12:00:00,29.11,29.12,29.06,29.09,32300.0,19.7233,19.7301,19.6895,19.7098,32300.0
2014-08-15 12:05:00,29.09,29.11,29.07,29.09,17900.0,19.7098,19.7233,19.6962,19.7098,17900.0
2014-08-15 12:10:00,29.09,29.1,29.04,29.04,23900.0,19.7098,19.7166,19.6759,19.6759,23900.0
2014-08-15 12:15:00,29.05,29.07,29.03,29.06,36400.0,19.6827,19.6962,19.6691,19.6895,36400.0
2014-08-15 12:20:00,29.05,29.06,29.03,29.06,26000.0,19.6827,19.6895,19.6691,19.6895,26000.0
2014-08-15 12:25:00,29.06,29.09,29.04,29.09,30400.0,19.6895,19.7098,19.6759,19.7098,30400.0
2014-08-15 12:30:00,29.09,29.11,29.05,29.05,25300.0,19.7098,19.7233,19.6827,19.6827,25300.0
2014-08-15 12:35:00,29.04,29.09,29.04,29.07,28800.0,19.6759,19.7098,19.6759,19.6962,28800.0
2014-08-15 12:40:00,29.08,29.13,29.07,29.13,34900.0,19.703,19.7369,19.6962,19.7369,34900.0
2014-08-15 12:45:00,29.12,29.13,29.09,29.1,27800.0,19.7301,19.7369,19.7098,19.7166,27800.0
2014-08-15 12:50:00,29.11,29.13,29.08,29.09,33500.0,19.7233,19.7369,19.703,19.7098,33500.0
2014-08-15 12:55:00,29.08,29.09,29.05,29.05,30100.0,19.703,19.7098,19.6827,19.6827,30100.0
2014-08-15 13:00:00,29.06,29.06,29.03,29.04,15300.0,19.6895,19.6895,19.6691,19.6759,15300.0
2014-08-15 13:05:00,29.04,29.1,29.04,29.09,27400.0,19.6759,19.7166,19.6759,19.7098,27400.0
2014-08-15 13:10:00,29.09,29.09,29.03,29.05,13700.0,19.7098,19.7098,19.6691,19.6827,13700.0
2014-08-15 13:15:00,29.05,29.07,29.03,29.03,16900.0,19.6827,19.6962,19.6691,19.6691,16900.0
2014-08-15 13:20:00,29.02,29.04,29.02,29.04,16900.0,19.6624,19.6759,19.6624,19.6759,16900.0
2014-08-15 13:25:00,29.03,29.05,29.02,29.04,18100.0,19.6691,19.6827,19.6624,19.6759,18100.0
2014-08-15 13:30:00,29.04,29.04,29.01,29.01,32900.0,19.6759,19.6759,19.6556,19.6556,32900.0
2014-08-15 13:35:00,29.01,29.01,28.99,29.0,40200.0,19.6556,19.6556,19.642,19.6488,40200.0
2014-08-15 13:40:00,29.0,29.01,28.96,28.96,73700.0,19.6488,19.6556,19.6217,19.6217,73700.0
2014-08-15 13:45:00,28.97,28.97,28.87,28.87,92700.0,19.6285,19.6285,19.5607,19.5607,92700.0
2014-08-15 13:50:00,28.87,28.92,28.85,28.87,43400.0,19.5607,19.5946,19.5472,19.5607,43400.0
2014-08-15 13:55:00,28.87,28.9,28.87,28.89,34000.0,19.5607,19.5811,19.5607,19.5743,34000.0
2014-08-15 14:00:00,28.89,28.94,28.89,28.94,18500.0,19.5743,19.6082,19.5743,19.6082,18500.0
2014-08-15 14:05:00,28.94,29.0,28.94,28.98,36100.0,19.6082,19.6488,19.6082,19.6353,36100.0
2014-08-15 14:10:00,28.98,29.02,28.96,29.02,37900.0,19.6353,19.6624,19.6217,19.6624,37900.0
2014-08-15 14:15:00,29.02,29.02,29.01,29.02,30300.0,19.6624,19.6624,19.6556,19.6624,30300.0
2014-08-15 14:20:00,29.02,29.07,29.01,29.07,47900.0,19.6624,19.6962,19.6556,19.6962,47900.0
2014-08-15 14:25:00,29.07,29.09,29.05,29.09,40000.0,19.6962,19.7098,19.6827,19.7098,40000.0
2014-08-15 14:30:00,29.09,29.12,29.08,29.1,52000.0,19.7098,19.7301,19.703,19.7166,52000.0
2014-08-15 14:35:00,29.11,29.11,29.08,29.08,55500.0,19.7233,19.7233,19.703,19.703,55500.0
2014-08-15 14:40:00,29.09,29.1,29.09,29.1,41000.0,19.7098,19.7166,19.7098,19.7166,41000.0
2014-08-15 14:45:00,29.09,29.1,29.08,29.09,38900.0,19.7098,19.7166,19.703,19.7098,38900.0
2014-08-15 14:50:00,29.09,29.09,29.08,29.09,14400.0,19.7098,19.7098,19.703,19.7098,14400.0
2014-08-15 14:55:00,29.09,29.12,29.09,29.09,42100.0,19.7098,19.7301,19.7098,19.7098,42100.0
2014-08-15 15:00:00,29.1,29.1,29.09,29.1,19200.0,19.7166,19.7166,19.7098,19.7166,19200.0
2014-08-15 15:05:00,29.1,29.1,29.06,29.09,29000.0,19.7166,19.7166,19.6895,19.7098,29000.0
2014-08-15 15:10:00,29.09,29.11,29.08,29.1,20200.0,19.7098,19.7233,19.703,19.7166,20200.0
2014-08-15 15:15:00,29.1,29.12,29.09,29.11,30000.0,19.7166,19.7301,19.7098,19.7233,30000.0
2014-08-15 15:20:00,29.11,29.11,29.1,29.1,19900.0,19.7233,19.7233,19.7166,19.7166,19900.0
2014-08-15 15:25:00,29.11,29.14,29.11,29.14,103200.0,19.7233,19.7437,19.7233,19.7437,103200.0
2014-08-15 15:30:00,29.14,29.19,29.14,29.19,49000.0,19.7437,19.7775,19.7437,19.7775,49000.0
2014-08-15 15:35:00,29.19,29.19,29.15,29.16,60800.0,19.7775,19.7775,19.7504,19.7572,60800.0
2014-08-15 15:40:00,29.15,29.26,29.15,29.26,106000.0,19.7504,19.825,19.7504,19.825,106000.0
2014-08-15 15:45:00,29.26,29.28,29.21,29.21,120500.0,19.825,19.8385,19.7911,19.7911,120500.0
2014-08-15 15:50:00,29.21,29.25,29.21,29.23,104000.0,19.7911,19.8182,19.7911,19.8046,104000.0
2014-08-15 15:55:00,29.24,29.24,29.18,29.19,238600.0,19.8114,19.8114,19.7708,19.7775,238600.0
2014-08-18 09:30:00,29.37,29.56,29.37,29.51,124000.0,19.8995,20.0282,19.8995,19.9944,124000.0
2014-08-18 09:35:00,29.5,29.51,29.38,29.46,48700.0,19.9876,19.9944,19.9063,19.9605,48700.0
2014-08-18 09:40:00,29.45,29.45,29.37,29.38,63500.0,19.9537,19.9537,19.8995,19.9063,63500.0
2014-08-18 09:45:00,29.4,29.45,29.39,29.41,43200.0,19.9198,19.9537,19.9131,19.9266,43200.0
2014-08-18 09:50:00,29.42,29.43,29.4,29.43,32700.0,19.9334,19.9402,19.9198,19.9402,32700.0
2014-08-18 09:55:00,29.42,29.44,29.39,29.42,35800.0,19.9334,19.9469,19.9131,19.9334,35800.0
2014-08-18 10:00:00,29.44,29.47,29.42,29.44,35600.0,19.9469,19.9673,19.9334,19.9469,35600.0
2014-08-18 10:05:00,29.46,29.46,29.43,29.46,36400.0,19.9605,19.9605,19.9402,19.9605,36400.0
2014-08-18 10:10:00,29.45,29.47,29.41,29.46,28700.0,19.9537,19.9673,19.9266,19.9605,28700.0
2014-08-18 10:15:00,29.46,29.5,29.44,29.46,36300.0,19.9605,19.9876,19.9469,19.9605,36300.0
2014-08-18 10:20:00,29.46,29.5,29.45,29.47,24800.0,19.9605,19.9876,19.9537,19.9673,24800.0
2014-08-18 10:25:00,29.49,29.5,29.46,29.49,31800.0,19.9808,19.9876,19.9605,19.9808,31800.0
2014-08-18 10:30:00,29.49,29.5,29.47,29.49,25900.0,19.9808,19.9876,19.9673,19.9808,25900.0
2014-08-18 10:35:00,29.49,29.53,29.49,29.51,44500.0,19.9808,20.0079,19.9808,19.9944,44500.0
2014-08-18 10:40:00,29.52,29.52,29.41,29.44,36000.0,20.0011,20.0011,19.9266,19.9469,36000.0
2014-08-18 10:45:00,29.44,29.49,29.44,29.49,21900.0,19.9469,19.9808,19.9469,19.9808,21900.0
2014-08-18 10:50:00,29.47,29.49,29.45,29.49,16300.0,19.9673,19.9808,19.9537,19.9808,16300.0
2014-08-18 10:55:00,29.49,29.51,29.47,29.5,18500.0,19.9808,19.9944,19.9673,19.9876,18500.0
2014-08-18 11:00:00,29.5,29.51,29.46,29.46,21200.0,19.9876,19.9944,19.9605,19.9605,21200.0
2014-08-18 11:05:00,29.46,29.49,29.45,29.49,11100.0,19.9605,19.9808,19.9537,19.9808,11100.0
2014-08-18 11:10:00,29.49,29.51,29.48,29.5,18600.0,19.9808,19.9944,19.974,19.9876,18600.0
2014-08-18 11:15:00,29.5,29.5,29.47,29.47,14600.0,19.9876,19.9876,19.9673,19.9673,14600.0
2014-08-18 11:20:00,29.46,29.5,29.45,29.5,11100.0,19.9605,19.9876,19.9537,19.9876,11100.0
2014-08-18 11:25:00,29.5,29.55,29.5,29.53,49600.0,19.9876,20.0215,19.9876,20.0079,49600.0
2014-08-18 11:30:00,29.54,29.55,29.48,29.5,20200.0,20.0147,20.0215,19.974,19.9876,20200.0
2014-08-18 11:35:00,29.49,29.5,29.44,29.45,51700.0,19.9808,19.9876,19.9469,19.9537,51700.0
2014-08-18 11:40:00,29.46,29.53,29.46,29.5,21900.0,19.9605,20.0079,19.9605,19.9876,21900.0
2014-08-18 11:45:00,29.5,29.53,29.5,29.5,23500.0,19.9876,20.0079,19.9876,19.9876,23500.0
2014-08-18 11:50:00,29.5,29.55,29.5,29.54,35000.0,19.9876,20.0215,19.9876,20.0147,35000.0
2014-08-18 11:55:00,29.54,29.59,29.54,29.57,44700.0,20.0147,20.0486,20.0147,20.035,44700.0
2014-08-18 12:00:00,29.56,29.57,29.55,29.56,10000.0,20.0282,20.035,20.0215,20.0282,10000.0
2014-08-18 12:05:00,29.56,29.58,29.56,29.57,14900.0,20.0282,20.0418,20.0282,20.035,14900.0
2014-08-18 12:10:00,29.58,29.63,29.58,29.61,37100.0,20.0418,20.0757,20.0418,20.0621,37100.0
2014-08-18 12:15:00,29.62,29.62,29.56,29.58,11600.0,20.0689,20.0689,20.0282,20.0418,11600.0
2014-08-18 12:20:00,29.57,29.58,29.54,29.54,18000.0,20.035,20.0418,20.0147,20.0147,18000.0
2014-08-18 12:25:00,29.53,29.53,29.5,29.52,16500.0,20.0079,20.0079,19.9876,20.0011,16500.0
2014-08-18 12:30:00,29.52,29.56,29.51,29.56,9500.0,20.0011,20.0282,19.9944,20.0282,9500.0
2014-08-18 12:35:00,29.56,29.61,29.55,29.59,19700.0,20.0282,20.0621,20.0215,20.0486,19700.0
2014-08-18 12:40:00,29.59,29.59,29.54,29.55,23400.0,20.0486,20.0486,20.0147,20.0215,23400.0
2014-08-18 12:45:00,29.55,29.64,29.54,29.63,25700.0,20.0215,20.0824,20.0147,20.0757,25700.0
2014-08-18 12:50:00,29.62,29.65,29.61,29.63,26200.0,20.0689,20.0892,20.0621,20.0757,26200.0
2014-08-18 12:55:00,29.63,29.66,29.63,29.64,24400.0,20.0757,20.096,20.0757,20.0824,24400.0
2014-08-18 13:00:00,29.65,29.67,29.6,29.6,25600.0,20.0892,20.1028,20.0553,20.0553,25600.0
2014-08-18 13:05:00,29.6,29.62,29.59,29.6,12500.0,20.0553,20.0689,20.0486,20.0553,12500.0
2014-08-18 13:10:00,29.61,29.61,29.59,29.59,6900.0,20.0621,20.0621,20.0486,20.0486,6900.0
2014-08-18 13:15:00,29.59,29.62,29.58,29.6,13500.0,20.0486,20.0689,20.0418,20.0553,13500.0
2014-08-18 13:20:00,29.6,29.62,29.59,29.59,9100.0,20.0553,20.0689,20.0486,20.0486,9100.0
2014-08-18 13:25:00,29.59,29.59,29.57,29.58,3900.0,20.0486,20.0486,20.035,20.0418,3900.0
2014-08-18 13:30:00,29.58,29.62,29.58,29.61,19800.0,20.0418,20.0689,20.0418,20.0621,19800.0
2014-08-18 13:35:00,29.61,29.62,29.6,29.6,8500.0,20.0621,20.0689,20.0553,20.0553,8500.0
2014-08-18 13:40:00,29.61,29.65,29.6,29.63,20000.0,20.0621,20.0892,20.0553,20.0757,20000.0
2014-08-18 13:45:00,29.63,29.64,29.63,29.64,22300.0,20.0757,20.0824,20.0757,20.0824,22300.0
2014-08-18 13:50:00,29.63,29.65,29.63,29.65,13100.0,20.0757,20.0892,20.0757,20.0892,13100.0
2014-08-18 13:55:00,29.64,29.69,29.64,29.69,21800.0,20.0824,20.1163,20.0824,20.1163,21800.0
2014-08-18 14:00:00,29.69,29.69,29.68,29.68,5900.0,20.1163,20.1163,20.1095,20.1095,5900.0
2014-08-18 14:05:00,29.69,29.71,29.68,29.71,34300.0,20.1163,20.1299,20.1095,20.1299,34300.0
2014-08-18 14:10:00,29.71,29.79,29.71,29.75,58900.0,20.1299,20.1841,20.1299,20.157,58900.0
2014-08-18 14:15:00,29.75,29.75,29.74,29.75,12000.0,20.157,20.157,20.1502,20.157,12000.0
2014-08-18 14:20:00,29.75,29.82,29.75,29.82,26000.0,20.157,20.2044,20.157,20.2044,26000.0
2014-08-18 14:25:00,29.82,29.89,29.81,29.89,30600.0,20.2044,20.2518,20.1976,20.2518,30600.0
2014-08-18 14:30:00,29.89,29.89,29.77,29.78,77700.0,20.2518,20.2518,20.1705,20.1773,77700.0
2014-08-18 14:35:00,29.78,29.79,29.77,29.77,8200.0,20.1773,20.1841,20.1705,20.1705,8200.0
2014-08-18 14:40:00,29.77,29.78,29.76,29.77,15500.0,20.1705,20.1773,20.1637,20.1705,15500.0
2014-08-18 14:45:00,29.77,29.78,29.71,29.73,20400.0,20.1705,20.1773,20.1299,20.1434,20400.0
2014-08-18 14:50:00,29.73,29.74,29.72,29.73,17700.0,20.1434,20.1502,20.1366,20.1434,17700.0
2014-08-18 14:55:00,29.72,29.75,29.72,29.75,19200.0,20.1366,20.157,20.1366,20.157,19200.0
2014-08-18 15:00:00,29.74,29.77,29.74,29.77,20200.0,20.1502,20.1705,20.1502,20.1705,20200.0
2014-08-18 15:05:00,29.76,29.77,29.75,29.76,15900.0,20.1637,20.1705,20.157,20.1637,15900.0
2014-08-18 15:10:00,29.76,29.78,29.76,29.77,15900.0,20.1637,20.1773,20.1637,20.1705,15900.0
2014-08-18 15:15:00,29.77,29.78,29.76,29.76,13300.0,20.1705,20.1773,20.1637,20.1637,13300.0
2014-08-18 15:20:00,29.77,29.79,29.76,29.79,21100.0,20.1705,20.1841,20.1637,20.1841,21100.0
2014-08-18 15:25:00,29.79,29.84,29.79,29.84,46000.0,20.1841,20.2179,20.1841,20.2179,46000.0
2014-08-18 15:30:00,29.84,29.87,29.83,29.84,64800.0,20.2179,20.2383,20.2112,20.2179,64800.0
2014-08-18 15:35:00,29.83,29.86,29.83,29.86,34900.0,20.2112,20.2315,20.2112,20.2315,34900.0
2014-08-18 15:40:00,29.86,29.86,29.84,29.84,63000.0,20.2315,20.2315,20.2179,20.2179,63000.0
2014-08-18 15:45:00,29.84,29.86,29.82,29.85,119300.0,20.2179,20.2315,20.2044,20.2247,119300.0
2014-08-18 15:50:00,29.85,29.94,29.84,29.91,240800.0,20.2247,20.2857,20.2179,20.2654,240800.0
2014-08-18 15:55:00,29.91,29.94,29.9,29.93,321600.0,20.2654,20.2857,20.2586,20.2789,321600.0
2014-08-19 09:30:00,30.1,30.47,30.06,30.36,148300.0,20.3941,20.6448,20.367,20.5703,148300.0
2014-08-19 09:35:00,30.39,30.42,30.33,30.37,46900.0,20.5906,20.6109,20.5499,20.577,46900.0
2014-08-19 09:40:00,30.38,30.39,30.31,30.32,45900.0,20.5838,20.5906,20.5364,20.5432,45900.0
2014-08-19 09:45:00,30.3,30.35,30.28,30.3,65200.0,20.5296,20.5635,20.5161,20.5296,65200.0
2014-08-19 09:50:00,30.3,30.3,30.18,30.21,68800.0,20.5296,20.5296,20.4483,20.4686,68800.0
2014-08-19 09:55:00,30.21,30.3,30.21,30.25,63400.0,20.4686,20.5296,20.4686,20.4957,63400.0
2014-08-19 10:00:00,30.25,30.31,30.19,30.28,194100.0,20.4957,20.5364,20.4551,20.5161,194100.0
2014-08-19 10:05:00,30.29,30.4,30.26,30.4,98700.0,20.5228,20.5974,20.5025,20.5974,98700.0
2014-08-19 10:10:00,30.4,30.45,30.35,30.38,105100.0,20.5974,20.6312,20.5635,20.5838,105100.0
2014-08-19 10:15:00,30.39,30.47,30.39,30.43,86600.0,20.5906,20.6448,20.5906,20.6177,86600.0
2014-08-19 10:20:00,30.44,30.47,30.35,30.37,69000.0,20.6245,20.6448,20.5635,20.577,69000.0
2014-08-19 10:25:00,30.38,30.4,30.38,30.39,51300.0,20.5838,20.5974,20.5838,20.5906,51300.0
2014-08-19 10:30:00,30.39,30.4,30.25,30.26,32200.0,20.5906,20.5974,20.4957,20.5025,32200.0
2014-08-19 10:35:00,30.27,30.36,30.27,30.36,31600.0,20.5093,20.5703,20.5093,20.5703,31600.0
2014-08-19 10:40:00,30.35,30.38,30.33,30.33,50600.0,20.5635,20.5838,20.5499,20.5499,50600.0
2014-08-19 10:45:00,30.32,30.35,30.3,30.33,23500.0,20.5432,20.5635,20.5296,20.5499,23500.0
2014-08-19 10:50:00,30.32,30.4,30.32,30.39,28700.0,20.5432,20.5974,20.5432,20.5906,28700.0
2014-08-19 10:55:00,30.4,30.42,30.4,30.42,23600.0,20.5974,20.6109,20.5974,20.6109,23600.0
2014-08-19 11:00:00,30.41,30.46,30.41,30.43,64900.0,20.6041,20.638,20.6041,20.6177,64900.0
2014-08-19 11:05:00,30.43,30.43,30.35,30.38,21100.0,20.6177,20.6177,20.5635,20.5838,21100.0
2014-08-19 11:10:00,30.38,30.4,30.36,30.4,25300.0,20.5838,20.5974,20.5703,20.5974,25300.0
2014-08-19 11:15:00,30.4,30.41,30.38,30.4,34300.0,20.5974,20.6041,20.5838,20.5974,34300.0
2014-08-19 11:20:00,30.4,30.41,30.39,30.39,23000.0,20.5974,20.6041,20.5906,20.5906,23000.0
2014-08-19 11:25:00,30.39,30.49,30.38,30.48,63200.0,20.5906,20.6584,20.5838,20.6516,63200.0
2014-08-19 11:30:00,30.48,30.51,30.45,30.51,73100.0,20.6516,20.6719,20.6312,20.6719,73100.0
2014-08-19 11:35:00,30.51,30.54,30.48,30.48,35400.0,20.6719,20.6922,20.6516,20.6516,35400.0
2014-08-19 11:40:00,30.48,30.49,30.43,30.44,16200.0,20.6516,20.6584,20.6177,20.6245,16200.0
2014-08-19 11:45:00,30.44,30.44,30.4,30.41,12600.0,20.6245,20.6245,20.5974,20.6041,12600.0
2014-08-19 11:50:00,30.42,30.42,30.38,30.39,27200.0,20.6109,20.6109,20.5838,20.5906,27200.0
2014-08-19 11:55:00,30.39,30.47,30.39,30.47,34700.0,20.5906,20.6448,20.5906,20.6448,34700.0
2014-08-19 12:00:00,30.46,30.51,30.46,30.48,19200.0,20.638,20.6719,20.638,20.6516,19200.0
2014-08-19 12:05:00,30.48,30.49,30.45,30.46,6500.0,20.6516,20.6584,20.6312,20.638,6500.0
2014-08-19 12:10:00,30.46,30.5,30.46,30.5,14300.0,20.638,20.6651,20.638,20.6651,14300.0
2014-08-19 12:15:00,30.49,30.5,30.48,30.49,12200.0,20.6584,20.6651,20.6516,20.6584,12200.0
2014-08-19 12:20:00,30.5,30.56,30.5,30.55,25500.0,20.6651,20.7058,20.6651,20.699,25500.0
2014-08-19 12:25:00,30.55,30.6,30.55,30.58,25500.0,20.699,20.7329,20.699,20.7193,25500.0
2014-08-19 12:30:00,30.59,30.59,30.49,30.5,17700.0,20.7261,20.7261,20.6584,20.6651,17700.0
2014-08-19 12:35:00,30.5,30.55,30.49,30.54,7700.0,20.6651,20.699,20.6584,20.6922,7700.0
2014-08-19 12:40:00,30.54,30.54,30.52,30.52,5700.0,20.6922,20.6922,20.6787,20.6787,5700.0
2014-08-19 12:45:00,30.52,30.53,30.5,30.53,12200.0,20.6787,20.6855,20.6651,20.6855,12200.0
2014-08-19 12:50:00,30.53,30.55,30.5,30.51,24000.0,20.6855,20.699,20.6651,20.6719,24000.0
2014-08-19 12:55:00,30.51,30.54,30.51,30.54,8000.0,20.6719,20.6922,20.6719,20.6922,8000.0
2014-08-19 13:00:00,30.53,30.54,30.51,30.54,12000.0,20.6855,20.6922,20.6719,20.6922,12000.0
2014-08-19 13:05:00,30.54,30.54,30.5,30.51,8100.0,20.6922,20.6922,20.6651,20.6719,8100.0
2014-08-19 13:10:00,30.5,30.51,30.48,30.48,13400.0,20.6651,20.6719,20.6516,20.6516,13400.0
2014-08-19 13:15:00,30.47,30.47,30.44,30.47,15200.0,20.6448,20.6448,20.6245,20.6448,15200.0
2014-08-19 13:20:00,30.47,30.53,30.46,30.53,19200.0,20.6448,20.6855,20.638,20.6855,19200.0
2014-08-19 13:25:00,30.53,30.53,30.49,30.53,13900.0,20.6855,20.6855,20.6584,20.6855,13900.0
2014-08-19 13:30:00,30.53,30.53,30.52,30.53,11200.0,20.6855,20.6855,20.6787,20.6855,11200.0
2014-08-19 13:35:00,30.54,30.56,30.53,30.56,12400.0,20.6922,20.7058,20.6855,20.7058,12400.0
2014-08-19 13:40:00,30.55,30.59,30.55,30.59,11300.0,20.699,20.7261,20.699,20.7261,11300.0
2014-08-19 13:45:00,30.59,30.66,30.59,30.65,39000.0,20.7261,20.7735,20.7261,20.7668,39000.0
2014-08-19 13:50:00,30.66,30.69,30.64,30.69,47400.0,20.7735,20.7939,20.76,20.7939,47400.0
2014-08-19 13:55:00,30.68,30.69,30.67,30.68,44900.0,20.7871,20.7939,20.7803,20.7871,44900.0
2014-08-19 14:00:00,30.68,30.7,30.63,30.66,43200.0,20.7871,20.8006,20.7532,20.7735,43200.0
2014-08-19 14:05:00,30.66,30.68,30.65,30.68,13000.0,20.7735,20.7871,20.7668,20.7871,13000.0
2014-08-19 14:10:00,30.68,30.68,30.61,30.62,54700.0,20.7871,20.7871,20.7397,20.7464,54700.0
2014-08-19 14:15:00,30.62,30.63,30.58,30.6,16000.0,20.7464,20.7532,20.7193,20.7329,16000.0
2014-08-19 14:20:00,30.59,30.65,30.59,30.65,35600.0,20.7261,20.7668,20.7261,20.7668,35600.0
2014-08-19 14:25:00,30.64,30.65,30.59,30.6,21900.0,20.76,20.7668,20.7261,20.7329,21900.0
2014-08-19 14:30:00,30.6,30.66,30.6,30.64,28200.0,20.7329,20.7735,20.7329,20.76,28200.0
2014-08-19 14:35:00,30.65,30.65,30.64,30.65,27500.0,20.7668,20.7668,20.76,20.7668,27500.0
2014-08-19 14:40:00,30.65,30.66,30.64,30.66,17600.0,20.7668,20.7735,20.76,20.7735,17600.0
2014-08-19 14:45:00,30.66,30.66,30.65,30.66,12200.0,20.7735,20.7735,20.7668,20.7735,12200.0
2014-08-19 14:50:00,30.65,30.66,30.64,30.64,49800.0,20.7668,20.7735,20.76,20.76,49800.0
2014-08-19 14:55:00,30.65,30.66,30.64,30.66,12900.0,20.7668,20.7735,20.76,20.7735,12900.0
2014-08-19 15:00:00,30.66,30.67,30.65,30.67,19000.0,20.7735,20.7803,20.7668,20.7803,19000.0
2014-08-19 15:05:00,30.67,30.69,30.66,30.69,44400.0,20.7803,20.7939,20.7735,20.7939,44400.0
2014-08-19 15:10:00,30.7,30.71,30.62,30.64,98600.0,20.8006,20.8074,20.7464,20.76,98600.0
2014-08-19 15:15:00,30.64,30.67,30.64,30.67,64300.0,20.76,20.7803,20.76,20.7803,64300.0
2014-08-19 15:20:00,30.67,30.77,30.66,30.76,85400.0,20.7803,20.8481,20.7735,20.8413,85400.0
2014-08-19 15:25:00,30.77,30.77,30.71,30.75,115600.0,20.8481,20.8481,20.8074,20.8345,115600.0
2014-08-19 15:30:00,30.75,30.76,30.74,30.76,54800.0,20.8345,20.8413,20.8277,20.8413,54800.0
2014-08-19 15:35:00,30.76,30.79,30.73,30.75,113000.0,20.8413,20.8616,20.821,20.8345,113000.0
2014-08-19 15:40:00,30.74,30.76,30.74,30.74,121200.0,20.8277,20.8413,20.8277,20.8277,121200.0
2014-08-19 15:45:00,30.75,30.76,30.74,30.75,179900.0,20.8345,20.8413,20.8277,20.8345,179900.0
2014-08-19 15:50:00,30.76,30.77,30.75,30.77,144800.0,20.8413,20.8481,20.8345,20.8481,144800.0
2014-08-19 15:55:00,30.77,30.77,30.72,30.74,359500.0,20.8481,20.8481,20.8142,20.8277,359500.0
2014-08-20 09:30:00,30.61,30.77,30.54,30.69,67400.0,20.7397,20.8481,20.6922,20.7939,67400.0
2014-08-20 09:35:00,30.69,30.69,30.57,30.62,14500.0,20.7939,20.7939,20.7126,20.7464,14500.0
2014-08-20 09:40:00,30.63,30.7,30.56,30.59,36200.0,20.7532,20.8006,20.7058,20.7261,36200.0
2014-08-20 09:45:00,30.58,30.59,30.45,30.49,35000.0,20.7193,20.7261,20.6312,20.6584,35000.0
2014-08-20 09:50:00,30.5,30.56,30.46,30.55,22700.0,20.6651,20.7058,20.638,20.699,22700.0
2014-08-20 09:55:00,30.54,30.54,30.47,30.5,41800.0,20.6922,20.6922,20.6448,20.6651,41800.0
2014-08-20 10:00:00,30.5,30.61,30.5,30.57,28300.0,20.6651,20.7397,20.6651,20.7126,28300.0
2014-08-20 10:05:00,30.58,30.69,30.58,30.65,45700.0,20.7193,20.7939,20.7193,20.7668,45700.0
2014-08-20 10:10:00,30.64,30.86,30.64,30.85,92800.0,20.76,20.909,20.76,20.9023,92800.0
2014-08-20 10:15:00,30.84,30.88,30.8,30.82,48500.0,20.8955,20.9226,20.8684,20.8819,48500.0
2014-08-20 10:20:00,30.81,30.94,30.77,30.94,56800.0,20.8752,20.9632,20.8481,20.9632,56800.0
2014-08-20 10:25:00,30.95,30.99,30.88,30.9,70700.0,20.97,20.9971,20.9226,20.9361,70700.0
2014-08-20 10:30:00,30.89,30.89,30.79,30.79,36200.0,20.9294,20.9294,20.8616,20.8616,36200.0
2014-08-20 10:35:00,30.79,30.8,30.73,30.74,40500.0,20.8616,20.8684,20.821,20.8277,40500.0
2014-08-20 10:40:00,30.74,30.85,30.71,30.85,49300.0,20.8277,20.9023,20.8074,20.9023,49300.0
2014-08-20 10:45:00,30.85,30.9,30.84,30.86,29900.0,20.9023,20.9361,20.8955,20.909,29900.0
2014-08-20 10:50:00,30.85,30.92,30.85,30.9,33900.0,20.9023,20.9497,20.9023,20.9361,33900.0
2014-08-20 10:55:00,30.9,30.97,30.9,30.91,50800.0,20.9361,20.9836,20.9361,20.9429,50800.0
2014-08-20 11:00:00,30.91,30.93,30.89,30.89,23600.0,20.9429,20.9565,20.9294,20.9294,23600.0
2014-08-20 11:05:00,30.89,30.91,30.88,30.9,20900.0,20.9294,20.9429,20.9226,20.9361,20900.0
2014-08-20 11:10:00,30.91,30.93,30.9,30.9,18500.0,20.9429,20.9565,20.9361,20.9361,18500.0
2014-08-20 11:15:00,30.9,30.93,30.89,30.92,17600.0,20.9361,20.9565,20.9294,20.9497,17600.0
2014-08-20 11:20:00,30.92,30.93,30.9,30.91,13500.0,20.9497,20.9565,20.9361,20.9429,13500.0
2014-08-20 11:25:00,30.91,30.93,30.89,30.9,28800.0,20.9429,20.9565,20.9294,20.9361,28800.0
2014-08-20 11:30:00,30.9,30.97,30.9,30.92,67200.0,20.9361,20.9836,20.9361,20.9497,67200.0
2014-08-20 11:35:00,30.92,31.07,30.91,31.07,90300.0,20.9497,21.0513,20.9429,21.0513,90300.0
2014-08-20 11:40:00,31.07,31.16,31.06,31.07,122200.0,21.0513,21.1123,21.0446,21.0513,122200.0
2014-08-20 11:45:00,31.07,31.2,31.05,31.17,186000.0,21.0513,21.1394,21.0378,21.1191,186000.0
2014-08-20 11:50:00,31.18,31.21,31.14,31.2,91200.0,21.1259,21.1462,21.0988,21.1394,91200.0
2014-08-20 11:55:00,31.21,31.27,31.19,31.26,70800.0,21.1462,21.1868,21.1326,21.1801,70800.0
2014-08-20 12:00:00,31.26,31.27,31.16,31.18,47400.0,21.1801,21.1868,21.1123,21.1259,47400.0
2014-08-20 12:05:00,31.19,31.21,31.15,31.18,53500.0,21.1326,21.1462,21.1055,21.1259,53500.0
2014-08-20 12:10:00,31.18,31.18,31.15,31.15,26900.0,21.1259,21.1259,21.1055,21.1055,26900.0
2014-08-20 12:15:00,31.16,31.16,31.12,31.14,38500.0,21.1123,21.1123,21.0852,21.0988,38500.0
2014-08-20 12:20:00,31.13,31.14,31.08,31.08,31100.0,21.092,21.0988,21.0581,21.0581,31100.0
2014-08-20 12:25:00,31.08,31.08,31.01,31.05,25600.0,21.0581,21.0581,21.0107,21.0378,25600.0
2014-08-20 12:30:00,31.06,31.08,31.05,31.07,14600.0,21.0446,21.0581,21.0378,21.0513,14600.0
2014-08-20 12:35:00,31.06,31.08,31.06,31.08,7000.0,21.0446,21.0581,21.0446,21.0581,7000.0
2014-08-20 12:40:00,31.08,31.1,31.04,31.04,47300.0,21.0581,21.0717,21.031,21.031,47300.0
2014-08-20 12:45:00,31.03,31.05,31.0,31.0,21900.0,21.0242,21.0378,21.0039,21.0039,21900.0
2014-08-20 12:50:00,31.01,31.01,30.95,30.96,9600.0,21.0107,21.0107,20.97,20.9768,9600.0
2014-08-20 12:55:00,30.95,30.95,30.87,30.88,27300.0,20.97,20.97,20.9158,20.9226,27300.0
2014-08-20 13:00:00,30.88,30.89,30.84,30.84,103600.0,20.9226,20.9294,20.8955,20.8955,103600.0
2014-08-20 13:05:00,30.83,31.02,30.83,31.01,111500.0,20.8887,21.0175,20.8887,21.0107,111500.0
2014-08-20 13:10:00,31.02,31.04,30.96,30.97,49200.0,21.0175,21.031,20.9768,20.9836,49200.0
2014-08-20 13:15:00,30.97,31.04,30.97,31.02,62900.0,20.9836,21.031,20.9836,21.0175,62900.0
2014-08-20 13:20:00,31.02,31.11,31.02,31.07,54400.0,21.0175,21.0784,21.0175,21.0513,54400.0
2014-08-20 13:25:00,31.08,31.09,31.05,31.07,24600.0,21.0581,21.0649,21.0378,21.0513,24600.0
2014-08-20 13:30:00,31.06,31.07,31.03,31.05,130300.0,21.0446,21.0513,21.0242,21.0378,130300.0
2014-08-20 13:35:00,31.05,31.14,31.05,31.13,30700.0,21.0378,21.0988,21.0378,21.092,30700.0
2014-08-20 13:40:00,31.14,31.14,31.09,31.12,43400.0,21.0988,21.0988,21.0649,21.0852,43400.0
2014-08-20 13:45:00,31.13,31.14,31.09,31.1,14900.0,21.092,21.0988,21.0649,21.0717,14900.0
2014-08-20 13:50:00,31.1,31.12,31.09,31.1,24900.0,21.0717,21.0852,21.0649,21.0717,24900.0
2014-08-20 13:55:00,31.1,31.17,31.1,31.15,61600.0,21.0717,21.1191,21.0717,21.1055,61600.0
2014-08-20 14:00:00,31.15,31.15,31.08,31.09,55900.0,21.1055,21.1055,21.0581,21.0649,55900.0
2014-08-20 14:05:00,31.1,31.16,31.08,31.15,34200.0,21.0717,21.1123,21.0581,21.1055,34200.0
2014-08-20 14:10:00,31.15,31.22,31.12,31.12,50700.0,21.1055,21.153,21.0852,21.0852,50700.0
2014-08-20 14:15:00,31.13,31.2,31.13,31.19,36700.0,21.092,21.1394,21.092,21.1326,36700.0
2014-08-20 14:20:00,31.21,31.25,31.21,31.23,25700.0,21.1462,21.1733,21.1462,21.1597,25700.0
2014-08-20 14:25:00,31.25,31.27,31.23,31.26,27400.0,21.1733,21.1868,21.1597,21.1801,27400.0
2014-08-20 14:30:00,31.26,31.3,31.25,31.3,29000.0,21.1801,21.2072,21.1733,21.2072,29000.0
2014-08-20 14:35:00,31.29,31.31,31.28,31.3,53900.0,21.2004,21.2139,21.1936,21.2072,53900.0
2014-08-20 14:40:00,31.3,31.31,31.27,31.27,60900.0,21.2072,21.2139,21.1868,21.1868,60900.0
2014-08-20 14:45:00,31.27,31.33,31.25,31.31,26200.0,21.1868,21.2275,21.1733,21.2139,26200.0
2014-08-20 14:50:00,31.32,31.35,31.31,31.34,22800.0,21.2207,21.241,21.2139,21.2343,22800.0
2014-08-20 14:55:00,31.34,31.34,31.25,31.28,62000.0,21.2343,21.2343,21.1733,21.1936,62000.0
2014-08-20 15:00:00,31.29,31.3,31.27,31.27,46700.0,21.2004,21.2072,21.1868,21.1868,46700.0
2014-08-20 15:05:00,31.27,31.28,31.26,31.27,22100.0,21.1868,21.1936,21.1801,21.1868,22100.0
2014-08-20 15:10:00,31.28,31.31,31.27,31.28,53300.0,21.1936,21.2139,21.1868,21.1936,53300.0
2014-08-20 15:15:00,31.28,31.3,31.26,31.3,28800.0,21.1936,21.2072,21.1801,21.2072,28800.0
2014-08-20 15:20:00,31.31,31.32,31.26,31.26,41000.0,21.2139,21.2207,21.1801,21.1801,41000.0
2014-08-20 15:25:00,31.25,31.27,31.21,31.24,69300.0,21.1733,21.1868,21.1462,21.1665,69300.0
2014-08-20 15:30:00,31.24,31.26,31.21,31.25,58900.0,21.1665,21.1801,21.1462,21.1733,58900.0
2014-08-20 15:35:00,31.25,31.27,31.25,31.25,48300.0,21.1733,21.1868,21.1733,21.1733,48300.0
2014-08-20 15:40:00,31.25,31.28,31.25,31.26,48300.0,21.1733,21.1936,21.1733,21.1801,48300.0
2014-08-20 15:45:00,31.26,31.31,31.24,31.3,171800.0,21.1801,21.2139,21.1665,21.2072,171800.0
2014-08-20 15:50:00,31.3,31.35,31.28,31.33,212700.0,21.2072,21.241,21.1936,21.2275,212700.0
2014-08-20 15:55:00,31.33,31.36,31.32,31.34,242900.0,21.2275,21.2478,21.2207,21.2343,242900.0
2014-08-21 09:30:00,31.4,31.47,31.3,31.33,270700.0,21.2749,21.3223,21.2072,21.2275,270700.0
2014-08-21 09:35:00,31.35,31.39,31.3,31.38,93500.0,21.241,21.2681,21.2072,21.2614,93500.0
2014-08-21 09:40:00,31.38,31.62,31.35,31.47,96800.0,21.2614,21.424,21.241,21.3223,96800.0
2014-08-21 09:45:00,31.49,31.58,31.44,31.45,120000.0,21.3359,21.3969,21.302,21.3088,120000.0
2014-08-21 09:50:00,31.45,31.46,31.36,31.37,59100.0,21.3088,21.3156,21.2478,21.2546,59100.0
2014-08-21 09:55:00,31.38,31.39,31.29,31.31,45200.0,21.2614,21.2681,21.2004,21.2139,45200.0
2014-08-21 10:00:00,31.32,31.4,31.29,31.3,83900.0,21.2207,21.2749,21.2004,21.2072,83900.0
2014-08-21 10:05:00,31.29,31.31,31.14,31.15,64700.0,21.2004,21.2139,21.0988,21.1055,64700.0
2014-08-21 10:10:00,31.16,31.16,31.04,31.1,75100.0,21.1123,21.1123,21.031,21.0717,75100.0
2014-08-21 10:15:00,31.11,31.18,31.08,31.17,50800.0,21.0784,21.1259,21.0581,21.1191,50800.0
2014-08-21 10:20:00,31.17,31.2,31.16,31.17,70500.0,21.1191,21.1394,21.1123,21.1191,70500.0
2014-08-21 10:25:00,31.17,31.22,31.15,31.16,39400.0,21.1191,21.153,21.1055,21.1123,39400.0
2014-08-21 10:30:00,31.16,31.18,31.09,31.09,33000.0,21.1123,21.1259,21.0649,21.0649,33000.0
2014-08-21 10:35:00,31.09,31.2,31.09,31.19,49800.0,21.0649,21.1394,21.0649,21.1326,49800.0
2014-08-21 10:40:00,31.2,31.2,31.13,31.13,30200.0,21.1394,21.1394,21.092,21.092,30200.0
2014-08-21 10:45:00,31.12,31.2,31.12,31.15,42100.0,21.0852,21.1394,21.0852,21.1055,42100.0
2014-08-21 10:50:00,31.15,31.2,31.14,31.17,23100.0,21.1055,21.1394,21.0988,21.1191,23100.0
2014-08-21 10:55:00,31.18,31.18,31.12,31.15,86600.0,21.1259,21.1259,21.0852,21.1055,86600.0
2014-08-21 11:00:00,31.15,31.19,31.14,31.19,97300.0,21.1055,21.1326,21.0988,21.1326,97300.0
2014-08-21 11:05:00,31.19,31.2,31.15,31.15,16800.0,21.1326,21.1394,21.1055,21.1055,16800.0
2014-08-21 11:10:00,31.15,31.15,31.1,31.11,15800.0,21.1055,21.1055,21.0717,21.0784,15800.0
2014-08-21 11:15:00,31.1,31.11,31.06,31.07,15200.0,21.0717,21.0784,21.0446,21.0513,15200.0
2014-08-21 11:20:00,31.06,31.06,30.98,30.98,37100.0,21.0446,21.0446,20.9903,20.9903,37100.0
2014-08-21 11:25:00,30.97,31.06,30.97,31.04,52500.0,20.9836,21.0446,20.9836,21.031,52500.0
2014-08-21 11:30:00,31.03,31.04,31.0,31.01,47000.0,21.0242,21.031,21.0039,21.0107,47000.0
2014-08-21 11:35:00,31.02,31.02,30.98,30.98,35700.0,21.0175,21.0175,20.9903,20.9903,35700.0
2014-08-21 11:40:00,30.98,30.99,30.98,30.98,23100.0,20.9903,20.9971,20.9903,20.9903,23100.0
2014-08-21 11:45:00,30.99,30.99,30.98,30.99,25700.0,20.9971,20.9971,20.9903,20.9971,25700.0
2014-08-21 11:50:00,30.98,30.99,30.96,30.97,22600.0,20.9903,20.9971,20.9768,20.9836,22600.0
2014-08-21 11:55:00,30.96,30.97,30.95,30.96,45400.0,20.9768,20.9836,20.97,20.9768,45400.0
2014-08-21 12:00:00,30.95,30.96,30.94,30.95,64000.0,20.97,20.9768,20.9632,20.97,64000.0
2014-08-21 12:05:00,30.95,30.95,30.91,30.92,31700.0,20.97,20.97,20.9429,20.9497,31700.0
2014-08-21 12:10:00,30.92,30.93,30.91,30.93,15700.0,20.9497,20.9565,20.9429,20.9565,15700.0
2014-08-21 12:15:00,30.92,30.97,30.92,30.96,37000.0,20.9497,20.9836,20.9497,20.9768,37000.0
2014-08-21 12:20:00,30.96,30.96,30.95,30.96,1800.0,20.9768,20.9768,20.97,20.9768,1800.0
2014-08-21 12:25:00,30.96,30.96,30.92,30.92,17300.0,20.9768,20.9768,20.9497,20.9497,17300.0
2014-08-21 12:30:00,30.93,30.93,30.91,30.92,13800.0,20.9565,20.9565,20.9429,20.9497,13800.0
2014-08-21 12:35:00,30.92,30.92,30.9,30.91,19800.0,20.9497,20.9497,20.9361,20.9429,19800.0
2014-08-21 12:40:00,30.92,30.94,30.91,30.94,35300.0,20.9497,20.9632,20.9429,20.9632,35300.0
2014-08-21 12:45:00,30.93,30.94,30.91,30.92,18500.0,20.9565,20.9632,20.9429,20.9497,18500.0
2014-08-21 12:50:00,30.93,30.93,30.9,30.91,22200.0,20.9565,20.9565,20.9361,20.9429,22200.0
2014-08-21 12:55:00,30.9,30.91,30.9,30.91,13200.0,20.9361,20.9429,20.9361,20.9429,13200.0
2014-08-21 13:00:00,30.9,30.91,30.9,30.9,12900.0,20.9361,20.9429,20.9361,20.9361,12900.0
2014-08-21 13:05:00,30.9,30.91,30.9,30.91,16600.0,20.9361,20.9429,20.9361,20.9429,16600.0
2014-08-21 13:10:00,30.91,30.93,30.91,30.93,19500.0,20.9429,20.9565,20.9429,20.9565,19500.0
2014-08-21 13:15:00,30.93,30.93,30.92,30.93,54400.0,20.9565,20.9565,20.9497,20.9565,54400.0
2014-08-21 13:20:00,30.92,30.94,30.92,30.94,13200.0,20.9497,20.9632,20.9497,20.9632,13200.0
2014-08-21 13:25:00,30.94,30.99,30.94,30.99,70300.0,20.9632,20.9971,20.9632,20.9971,70300.0
2014-08-21 13:30:00,30.99,31.01,30.99,31.0,23000.0,20.9971,21.0107,20.9971,21.0039,23000.0
2014-08-21 13:35:00,31.01,31.01,30.98,30.98,56400.0,21.0107,21.0107,20.9903,20.9903,56400.0
2014-08-21 13:40:00,30.98,30.99,30.98,30.99,2500.0,20.9903,20.9971,20.9903,20.9971,2500.0
2014-08-21 13:45:00,30.99,31.06,30.98,31.06,38300.0,20.9971,21.0446,20.9903,21.0446,38300.0
2014-08-21 13:50:00,31.06,31.06,31.05,31.05,17500.0,21.0446,21.0446,21.0378,21.0378,17500.0
2014-08-21 13:55:00,31.05,31.07,31.03,31.07,97500.0,21.0378,21.0513,21.0242,21.0513,97500.0
2014-08-21 14:00:00,31.07,31.07,30.99,31.0,21400.0,21.0513,21.0513,20.9971,21.0039,21400.0
2014-08-21 14:05:00,31.01,31.02,31.0,31.01,10200.0,21.0107,21.0175,21.0039,21.0107,10200.0
2014-08-21 14:10:00,31.02,31.02,31.01,31.02,5300.0,21.0175,21.0175,21.0107,21.0175,5300.0
2014-08-21 14:15:00,31.01,31.04,31.01,31.03,29300.0,21.0107,21.031,21.0107,21.0242,29300.0
2014-08-21 14:20:00,31.03,31.06,31.02,31.06,11200.0,21.0242,21.0446,21.0175,21.0446,11200.0
2014-08-21 14:25:00,31.06,31.07,31.02,31.02,27900.0,21.0446,21.0513,21.0175,21.0175,27900.0
2014-08-21 14:30:00,31.03,31.1,31.03,31.1,21200.0,21.0242,21.0717,21.0242,21.0717,21200.0
2014-08-21 14:35:00,31.1,31.1,31.08,31.09,31800.0,21.0717,21.0717,21.0581,21.0649,31800.0
2014-08-21 14:40:00,31.09,31.1,31.06,31.06,24300.0,21.0649,21.0717,21.0446,21.0446,24300.0
2014-08-21 14:45:00,31.06,31.07,31.03,31.05,28400.0,21.0446,21.0513,21.0242,21.0378,28400.0
2014-08-21 14:50:00,31.04,31.07,31.04,31.07,14700.0,21.031,21.0513,21.031,21.0513,14700.0
2014-08-21 14:55:00,31.06,31.06,31.03,31.05,19500.0,21.0446,21.0446,21.0242,21.0378,19500.0
2014-08-21 15:00:00,31.05,31.06,31.05,31.06,14100.0,21.0378,21.0446,21.0378,21.0446,14100.0
2014-08-21 15:05:00,31.05,31.11,31.05,31.1,38200.0,21.0378,21.0784,21.0378,21.0717,38200.0
2014-08-21 15:10:00,31.1,31.11,31.08,31.1,41100.0,21.0717,21.0784,21.0581,21.0717,41100.0
2014-08-21 15:15:00,31.1,31.15,31.1,31.12,131500.0,21.0717,21.1055,21.0717,21.0852,131500.0
2014-08-21 15:20:00,31.12,31.14,31.09,31.13,60700.0,21.0852,21.0988,21.0649,21.092,60700.0
2014-08-21 15:25:00,31.13,31.18,31.13,31.16,41400.0,21.092,21.1259,21.092,21.1123,41400.0
2014-08-21 15:30:00,31.16,31.16,31.13,31.14,26300.0,21.1123,21.1123,21.092,21.0988,26300.0
2014-08-21 15:35:00,31.14,31.15,31.13,31.13,57000.0,21.0988,21.1055,21.092,21.092,57000.0
2014-08-21 15:40:00,31.14,31.16,31.12,31.16,102900.0,21.0988,21.1123,21.0852,21.1123,102900.0
2014-08-21 15:45:00,31.16,31.2,31.14,31.14,138600.0,21.1123,21.1394,21.0988,21.0988,138600.0
2014-08-21 15:50:00,31.14,31.17,31.14,31.16,60500.0,21.0988,21.1191,21.0988,21.1123,60500.0
2014-08-21 15:55:00,31.17,31.17,31.12,31.13,139000.0,21.1191,21.1191,21.0852,21.092,139000.0
2014-08-22 09:30:00,31.23,31.31,31.16,31.24,110400.0,21.1597,21.2139,21.1123,21.1665,110400.0
2014-08-22 09:35:00,31.21,31.3,31.16,31.26,51100.0,21.1462,21.2072,21.1123,21.1801,51100.0
2014-08-22 09:40:00,31.29,31.3,31.26,31.28,40600.0,21.2004,21.2072,21.1801,21.1936,40600.0
2014-08-22 09:45:00,31.29,31.48,31.27,31.48,85500.0,21.2004,21.3291,21.1868,21.3291,85500.0
2014-08-22 09:50:00,31.48,31.48,31.38,31.38,43000.0,21.3291,21.3291,21.2614,21.2614,43000.0
2014-08-22 09:55:00,31.37,31.68,31.37,31.65,182800.0,21.2546,21.4646,21.2546,21.4443,182800.0
2014-08-22 10:00:00,31.64,31.65,31.5,31.53,50200.0,21.4375,21.4443,21.3427,21.363,50200.0
2014-08-22 10:05:00,31.51,31.73,31.49,31.67,131800.0,21.3494,21.4985,21.3359,21.4579,131800.0
2014-08-22 10:10:00,31.67,31.74,31.64,31.72,63700.0,21.4579,21.5053,21.4375,21.4917,63700.0
2014-08-22 10:15:00,31.74,31.74,31.59,31.69,66100.0,21.5053,21.5053,21.4037,21.4714,66100.0
2014-08-22 10:20:00,31.69,31.73,31.68,31.72,56400.0,21.4714,21.4985,21.4646,21.4917,56400.0
2014-08-22 10:25:00,31.72,31.74,31.7,31.73,55700.0,21.4917,21.5053,21.4782,21.4985,55700.0
2014-08-22 10:30:00,31.74,31.75,31.65,31.65,69200.0,21.5053,21.5121,21.4443,21.4443,69200.0
2014-08-22 10:35:00,31.65,31.65,31.6,31.65,78500.0,21.4443,21.4443,21.4104,21.4443,78500.0
2014-08-22 10:40:00,31.65,31.72,31.64,31.71,94900.0,21.4443,21.4917,21.4375,21.485,94900.0
2014-08-22 10:45:00,31.71,31.74,31.69,31.7,59200.0,21.485,21.5053,21.4714,21.4782,59200.0
2014-08-22 10:50:00,31.7,31.7,31.68,31.68,29800.0,21.4782,21.4782,21.4646,21.4646,29800.0
2014-08-22 10:55:00,31.68,31.71,31.59,31.62,94100.0,21.4646,21.485,21.4037,21.424,94100.0
2014-08-22 11:00:00,31.6,31.61,31.47,31.51,70100.0,21.4104,21.4172,21.3223,21.3494,70100.0
2014-08-22 11:05:00,31.52,31.6,31.45,31.55,86200.0,21.3562,21.4104,21.3088,21.3765,86200.0
2014-08-22 11:10:00,31.54,31.55,31.34,31.38,103900.0,21.3698,21.3765,21.2343,21.2614,103900.0
2014-08-22 11:15:00,31.38,31.42,31.31,31.31,41500.0,21.2614,21.2885,21.2139,21.2139,41500.0
2014-08-22 11:20:00,31.31,31.33,31.24,31.25,62100.0,21.2139,21.2275,21.1665,21.1733,62100.0
2014-08-22 11:25:00,31.24,31.37,31.23,31.36,76200.0,21.1665,21.2546,21.1597,21.2478,76200.0
2014-08-22 11:30:00,31.36,31.42,31.25,31.26,82900.0,21.2478,21.2885,21.1733,21.1801,82900.0
2014-08-22 11:35:00,31.26,31.28,31.23,31.24,62500.0,21.1801,21.1936,21.1597,21.1665,62500.0
2014-08-22 11:40:00,31.23,31.24,31.18,31.18,46200.0,21.1597,21.1665,21.1259,21.1259,46200.0
2014-08-22 11:45:00,31.18,31.27,31.15,31.27,49500.0,21.1259,21.1868,21.1055,21.1868,49500.0
2014-08-22 11:50:00,31.27,31.3,31.25,31.27,31300.0,21.1868,21.2072,21.1733,21.1868,31300.0
2014-08-22 11:55:00,31.27,31.35,31.25,31.26,34100.0,21.1868,21.241,21.1733,21.1801,34100.0
2014-08-22 12:00:00,31.26,31.33,31.25,31.27,32800.0,21.1801,21.2275,21.1733,21.1868,32800.0
2014-08-22 12:05:00,31.27,31.27,31.19,31.2,24000.0,21.1868,21.1868,21.1326,21.1394,24000.0
2014-08-22 12:10:00,31.2,31.2,31.14,31.15,50200.0,21.1394,21.1394,21.0988,21.1055,50200.0
2014-08-22 12:15:00,31.15,31.17,31.14,31.16,27400.0,21.1055,21.1191,21.0988,21.1123,27400.0
2014-08-22 12:20:00,31.16,31.18,31.13,31.15,34100.0,21.1123,21.1259,21.092,21.1055,34100.0
2014-08-22 12:25:00,31.15,31.17,31.15,31.16,18300.0,21.1055,21.1191,21.1055,21.1123,18300.0
2014-08-22 12:30:00,31.16,31.18,31.15,31.16,27800.0,21.1123,21.1259,21.1055,21.1123,27800.0
2014-08-22 12:35:00,31.16,31.17,31.15,31.17,13400.0,21.1123,21.1191,21.1055,21.1191,13400.0
2014-08-22 12:40:00,31.17,31.17,31.14,31.17,18000.0,21.1191,21.1191,21.0988,21.1191,18000.0
2014-08-22 12:45:00,31.17,31.22,31.17,31.21,19800.0,21.1191,21.153,21.1191,21.1462,19800.0
2014-08-22 12:50:00,31.22,31.28,31.21,31.26,27900.0,21.153,21.1936,21.1462,21.1801,27900.0
2014-08-22 12:55:00,31.27,31.27,31.21,31.23,24300.0,21.1868,21.1868,21.1462,21.1597,24300.0
2014-08-22 13:00:00,31.23,31.25,31.22,31.22,17000.0,21.1597,21.1733,21.153,21.153,17000.0
2014-08-22 13:05:00,31.22,31.23,31.2,31.23,13400.0,21.153,21.1597,21.1394,21.1597,13400.0
2014-08-22 13:10:00,31.23,31.34,31.16,31.16,36700.0,21.1597,21.2343,21.1123,21.1123,36700.0
2014-08-22 13:15:00,31.17,31.19,31.11,31.11,58400.0,21.1191,21.1326,21.0784,21.0784,58400.0
2014-08-22 13:20:00,31.11,31.16,31.1,31.15,51400.0,21.0784,21.1123,21.0717,21.1055,51400.0
2014-08-22 13:25:00,31.15,31.18,31.15,31.18,23000.0,21.1055,21.1259,21.1055,21.1259,23000.0
2014-08-22 13:30:00,31.18,31.21,31.17,31.21,19200.0,21.1259,21.1462,21.1191,21.1462,19200.0
2014-08-22 13:35:00,31.21,31.21,31.14,31.15,28600.0,21.1462,21.1462,21.0988,21.1055,28600.0
2014-08-22 13:40:00,31.14,31.16,31.14,31.16,18600.0,21.0988,21.1123,21.0988,21.1123,18600.0
2014-08-22 13:45:00,31.15,31.16,31.15,31.16,17500.0,21.1055,21.1123,21.1055,21.1123,17500.0
2014-08-22 13:50:00,31.16,31.16,31.15,31.16,11500.0,21.1123,21.1123,21.1055,21.1123,11500.0
2014-08-22 13:55:00,31.16,31.16,31.15,31.16,24000.0,21.1123,21.1123,21.1055,21.1123,24000.0
2014-08-22 14:00:00,31.16,31.21,31.15,31.17,27700.0,21.1123,21.1462,21.1055,21.1191,27700.0
2014-08-22 14:05:00,31.17,31.17,31.12,31.13,22200.0,21.1191,21.1191,21.0852,21.092,22200.0
2014-08-22 14:10:00,31.13,31.13,31.1,31.12,26900.0,21.092,21.092,21.0717,21.0852,26900.0
2014-08-22 14:15:00,31.12,31.13,31.1,31.13,24000.0,21.0852,21.092,21.0717,21.092,24000.0
2014-08-22 14:20:00,31.13,31.13,31.1,31.11,21700.0,21.092,21.092,21.0717,21.0784,21700.0
2014-08-22 14:25:00,31.11,31.12,31.09,31.09,32700.0,21.0784,21.0852,21.0649,21.0649,32700.0
2014-08-22 14:30:00,31.09,31.09,31.05,31.08,38100.0,21.0649,21.0649,21.0378,21.0581,38100.0
2014-08-22 14:35:00,31.07,31.07,31.01,31.04,75400.0,21.0513,21.0513,21.0107,21.031,75400.0
2014-08-22 14:40:00,31.04,31.15,31.03,31.07,36500.0,21.031,21.1055,21.0242,21.0513,36500.0
2014-08-22 14:45:00,31.07,31.09,31.05,31.08,38800.0,21.0513,21.0649,21.0378,21.0581,38800.0
2014-08-22 14:50:00,31.09,31.09,31.07,31.07,26100.0,21.0649,21.0649,21.0513,21.0513,26100.0
2014-08-22 14:55:00,31.06,31.07,31.04,31.04,39700.0,21.0446,21.0513,21.031,21.031,39700.0
2014-08-22 15:00:00,31.04,31.09,31.04,31.07,20200.0,21.031,21.0649,21.031,21.0513,20200.0
2014-08-22 15:05:00,31.07,31.13,31.04,31.11,62800.0,21.0513,21.092,21.031,21.0784,62800.0
2014-08-22 15:10:00,31.12,31.17,31.11,31.17,35000.0,21.0852,21.1191,21.0784,21.1191,35000.0
2014-08-22 15:15:00,31.16,31.17,31.15,31.16,24700.0,21.1123,21.1191,21.1055,21.1123,24700.0
2014-08-22 15:20:00,31.15,31.21,31.14,31.21,32000.0,21.1055,21.1462,21.0988,21.1462,32000.0
2014-08-22 15:25:00,31.2,31.23,31.19,31.23,40800.0,21.1394,21.1597,21.1326,21.1597,40800.0
2014-08-22 15:30:00,31.22,31.24,31.21,31.23,50500.0,21.153,21.1665,21.1462,21.1597,50500.0
2014-08-22 15:35:00,31.23,31.26,31.22,31.25,54800.0,21.1597,21.1801,21.153,21.1733,54800.0
2014-08-22 15:40:00,31.25,31.25,31.2,31.2,71400.0,21.1733,21.1733,21.1394,21.1394,71400.0
2014-08-22 15:45:00,31.21,31.24,31.19,31.24,99300.0,21.1462,21.1665,21.1326,21.1665,99300.0
2014-08-22 15:50:00,31.24,31.24,31.19,31.19,82200.0,21.1665,21.1665,21.1326,21.1326,82200.0
2014-08-22 15:55:00,31.2,31.23,31.19,31.2,113300.0,21.1394,21.1597,21.1326,21.1394,113300.0
2014-08-25 09:30:00,31.43,31.48,31.21,31.3,178900.0,21.2952,21.3291,21.1462,21.2072,178900.0
2014-08-25 09:35:00,31.3,31.55,31.29,31.55,131400.0,21.2072,21.3765,21.2004,21.3765,131400.0
2014-08-25 09:40:00,31.53,31.62,31.22,31.35,225900.0,21.363,21.424,21.153,21.241,225900.0
2014-08-25 09:45:00,31.36,31.36,31.26,31.32,174100.0,21.2478,21.2478,21.1801,21.2207,174100.0
2014-08-25 09:50:00,31.32,31.33,31.14,31.23,135100.0,21.2207,21.2275,21.0988,21.1597,135100.0
2014-08-25 09:55:00,31.23,31.32,31.22,31.26,111300.0,21.1597,21.2207,21.153,21.1801,111300.0
2014-08-25 10:00:00,31.25,31.32,31.14,31.31,93400.0,21.1733,21.2207,21.0988,21.2139,93400.0
2014-08-25 10:05:00,31.31,31.47,31.31,31.47,85100.0,21.2139,21.3223,21.2139,21.3223,85100.0
2014-08-25 10:10:00,31.47,31.49,31.28,31.28,78800.0,21.3223,21.3359,21.1936,21.1936,78800.0
2014-08-25 10:15:00,31.28,31.33,31.25,31.26,59400.0,21.1936,21.2275,21.1733,21.1801,59400.0
2014-08-25 10:20:00,31.26,31.33,31.22,31.28,78700.0,21.1801,21.2275,21.153,21.1936,78700.0
2014-08-25 10:25:00,31.28,31.32,31.22,31.22,47000.0,21.1936,21.2207,21.153,21.153,47000.0
2014-08-25 10:30:00,31.23,31.34,31.22,31.3,42900.0,21.1597,21.2343,21.153,21.2072,42900.0
2014-08-25 10:35:00,31.3,31.36,31.29,31.29,57300.0,21.2072,21.2478,21.2004,21.2004,57300.0
2014-08-25 10:40:00,31.29,31.31,31.25,31.29,36500.0,21.2004,21.2139,21.1733,21.2004,36500.0
2014-08-25 10:45:00,31.29,31.31,31.23,31.27,53300.0,21.2004,21.2139,21.1597,21.1868,53300.0
2014-08-25 10:50:00,31.27,31.31,31.27,31.3,34400.0,21.1868,21.2139,21.1868,21.2072,34400.0
2014-08-25 10:55:00,31.3,31.31,31.26,31.31,29900.0,21.2072,21.2139,21.1801,21.2139,29900.0
2014-08-25 11:00:00,31.3,31.34,31.29,31.32,25800.0,21.2072,21.2343,21.2004,21.2207,25800.0
2014-08-25 11:05:00,31.33,31.33,31.29,31.3,34000.0,21.2275,21.2275,21.2004,21.2072,34000.0
2014-08-25 11:10:00,31.3,31.3,31.13,31.13,86700.0,21.2072,21.2072,21.092,21.092,86700.0
2014-08-25 11:15:00,31.14,31.24,31.12,31.24,51200.0,21.0988,21.1665,21.0852,21.1665,51200.0
2014-08-25 11:20:00,31.24,31.26,31.19,31.26,57200.0,21.1665,21.1801,21.1326,21.1801,57200.0
2014-08-25 11:25:00,31.26,31.29,31.23,31.29,23200.0,21.1801,21.2004,21.1597,21.2004,23200.0
2014-08-25 11:30:00,31.29,31.31,31.27,31.29,55000.0,21.2004,21.2139,21.1868,21.2004,55000.0
2014-08-25 11:35:00,31.29,31.31,31.26,31.27,67000.0,21.2004,21.2139,21.1801,21.1868,67000.0
2014-08-25 11:40:00,31.26,31.29,31.26,31.27,14400.0,21.1801,21.2004,21.1801,21.1868,14400.0
2014-08-25 11:45:00,31.28,31.32,31.23,31.23,79300.0,21.1936,21.2207,21.1597,21.1597,79300.0
2014-08-25 11:50:00,31.22,31.28,31.2,31.22,49400.0,21.153,21.1936,21.1394,21.153,49400.0
2014-08-25 11:55:00,31.22,31.25,31.21,31.24,12300.0,21.153,21.1733,21.1462,21.1665,12300.0
2014-08-25 12:00:00,31.25,31.25,31.23,31.25,43000.0,21.1733,21.1733,21.1597,21.1733,43000.0
2014-08-25 12:05:00,31.25,31.26,31.16,31.17,106600.0,21.1733,21.1801,21.1123,21.1191,106600.0
2014-08-25 12:10:00,31.16,31.2,31.16,31.2,32400.0,21.1123,21.1394,21.1123,21.1394,32400.0
2014-08-25 12:15:00,31.2,31.2,31.14,31.15,56500.0,21.1394,21.1394,21.0988,21.1055,56500.0
2014-08-25 12:20:00,31.16,31.27,31.16,31.25,60800.0,21.1123,21.1868,21.1123,21.1733,60800.0
2014-08-25 12:25:00,31.25,31.25,31.18,31.25,48300.0,21.1733,21.1733,21.1259,21.1733,48300.0
2014-08-25 12:30:00,31.25,31.28,31.19,31.2,123900.0,21.1733,21.1936,21.1326,21.1394,123900.0
2014-08-25 12:35:00,31.21,31.25,31.19,31.24,47300.0,21.1462,21.1733,21.1326,21.1665,47300.0
2014-08-25 12:40:00,31.24,31.26,31.21,31.23,70600.0,21.1665,21.1801,21.1462,21.1597,70600.0
2014-08-25 12:45:00,31.24,31.24,31.19,31.2,75800.0,21.1665,21.1665,21.1326,21.1394,75800.0
2014-08-25 12:50:00,31.21,31.24,31.2,31.21,72300.0,21.1462,21.1665,21.1394,21.1462,72300.0
2014-08-25 12:55:00,31.21,31.22,31.19,31.19,35400.0,21.1462,21.153,21.1326,21.1326,35400.0
2014-08-25 13:00:00,31.2,31.23,31.16,31.16,64800.0,21.1394,21.1597,21.1123,21.1123,64800.0
2014-08-25 13:05:00,31.17,31.17,31.12,31.13,35900.0,21.1191,21.1191,21.0852,21.092,35900.0
2014-08-25 13:10:00,31.14,31.2,31.13,31.19,37200.0,21.0988,21.1394,21.092,21.1326,37200.0
2014-08-25 13:15:00,31.2,31.25,31.2,31.21,50200.0,21.1394,21.1733,21.1394,21.1462,50200.0
2014-08-25 13:20:00,31.22,31.23,31.19,31.21,23800.0,21.153,21.1597,21.1326,21.1462,23800.0
2014-08-25 13:25:00,31.21,31.27,31.2,31.24,28900.0,21.1462,21.1868,21.1394,21.1665,28900.0
2014-08-25 13:30:00,31.23,31.3,31.2,31.25,119800.0,21.1597,21.2072,21.1394,21.1733,119800.0
2014-08-25 13:35:00,31.24,31.24,31.17,31.2,48300.0,21.1665,21.1665,21.1191,21.1394,48300.0
2014-08-25 13:40:00,31.21,31.26,31.2,31.25,54300.0,21.1462,21.1801,21.1394,21.1733,54300.0
2014-08-25 13:45:00,31.25,31.27,31.22,31.23,45900.0,21.1733,21.1868,21.153,21.1597,45900.0
2014-08-25 13:50:00,31.24,31.29,31.22,31.29,36300.0,21.1665,21.2004,21.153,21.2004,36300.0
2014-08-25 13:55:00,31.29,31.41,31.29,31.31,122900.0,21.2004,21.2817,21.2004,21.2139,122900.0
2014-08-25 14:00:00,31.3,31.34,31.29,31.33,56100.0,21.2072,21.2343,21.2004,21.2275,56100.0
2014-08-25 14:05:00,31.33,31.4,31.32,31.4,28200.0,21.2275,21.2749,21.2207,21.2749,28200.0
2014-08-25 14:10:00,31.4,31.43,31.4,31.4,50500.0,21.2749,21.2952,21.2749,21.2749,50500.0
2014-08-25 14:15:00,31.4,31.52,31.4,31.51,122000.0,21.2749,21.3562,21.2749,21.3494,122000.0
2014-08-25 14:20:00,31.51,31.59,31.5,31.56,74700.0,21.3494,21.4037,21.3427,21.3833,74700.0
2014-08-25 14:25:00,31.56,31.58,31.49,31.54,142100.0,21.3833,21.3969,21.3359,21.3698,142100.0
2014-08-25 14:30:00,31.54,31.58,31.53,31.55,51800.0,21.3698,21.3969,21.363,21.3765,51800.0
2014-08-25 14:35:00,31.55,31.62,31.54,31.62,50300.0,21.3765,21.424,21.3698,21.424,50300.0
2014-08-25 14:40:00,31.62,31.67,31.61,31.66,104600.0,21.424,21.4579,21.4172,21.4511,104600.0
2014-08-25 14:45:00,31.67,31.68,31.57,31.61,105300.0,21.4579,21.4646,21.3901,21.4172,105300.0
2014-08-25 14:50:00,31.62,31.72,31.62,31.66,150900.0,21.424,21.4917,21.424,21.4511,150900.0
2014-08-25 14:55:00,31.67,31.79,31.66,31.76,113500.0,21.4579,21.5392,21.4511,21.5188,113500.0
2014-08-25 15:00:00,31.77,31.79,31.7,31.72,93400.0,21.5256,21.5392,21.4782,21.4917,93400.0
2014-08-25 15:05:00,31.72,31.84,31.72,31.82,100200.0,21.4917,21.573,21.4917,21.5595,100200.0
2014-08-25 15:10:00,31.83,31.83,31.71,31.71,103900.0,21.5663,21.5663,21.485,21.485,103900.0
2014-08-25 15:15:00,31.72,31.75,31.71,31.72,60900.0,21.4917,21.5121,21.485,21.4917,60900.0
2014-08-25 15:20:00,31.72,31.82,31.71,31.8,119100.0,21.4917,21.5595,21.485,21.5459,119100.0
2014-08-25 15:25:00,31.79,31.9,31.79,31.9,120000.0,21.5392,21.6137,21.5392,21.6137,120000.0
2014-08-25 15:30:00,31.9,31.94,31.88,31.92,186500.0,21.6137,21.6408,21.6001,21.6272,186500.0
2014-08-25 15:35:00,31.92,31.98,31.86,31.98,232100.0,21.6272,21.6679,21.5866,21.6679,232100.0
2014-08-25 15:40:00,31.98,32.0,31.88,31.92,299600.0,21.6679,21.6814,21.6001,21.6272,299600.0
2014-08-25 15:45:00,31.92,32.02,31.87,31.91,404500.0,21.6272,21.695,21.5934,21.6205,404500.0
2014-08-25 15:50:00,31.92,32.01,31.88,31.97,386800.0,21.6272,21.6882,21.6001,21.6611,386800.0
2014-08-25 15:55:00,31.96,32.0,31.9,31.99,449100.0,21.6543,21.6814,21.6137,21.6747,449100.0
2014-08-26 09:30:00,30.52,30.89,30.27,30.64,1214100.0,20.6787,20.9294,20.5093,20.76,1214100.0
2014-08-26 09:35:00,30.64,31.07,30.64,30.74,644400.0,20.76,21.0513,20.76,20.8277,644400.0
2014-08-26 09:40:00,30.74,30.85,30.4,30.58,517100.0,20.8277,20.9023,20.5974,20.7193,517100.0
2014-08-26 09:45:00,30.58,30.76,30.45,30.5,435400.0,20.7193,20.8413,20.6312,20.6651,435400.0
2014-08-26 09:50:00,30.5,30.52,30.13,30.18,704000.0,20.6651,20.6787,20.4144,20.4483,704000.0
2014-08-26 09:55:00,30.18,30.33,30.05,30.1,483900.0,20.4483,20.5499,20.3602,20.3941,483900.0
2014-08-26 10:00:00,30.11,30.19,29.95,29.98,744100.0,20.4009,20.4551,20.2925,20.3128,744100.0
2014-08-26 10:05:00,29.99,30.17,29.98,30.15,373600.0,20.3196,20.4415,20.3128,20.428,373600.0
2014-08-26 10:10:00,30.16,30.25,30.07,30.13,265800.0,20.4348,20.4957,20.3738,20.4144,265800.0
2014-08-26 10:15:00,30.14,30.18,29.85,30.04,615400.0,20.4212,20.4483,20.2247,20.3535,615400.0
2014-08-26 10:20:00,30.05,30.11,30.0,30.04,306400.0,20.3602,20.4009,20.3264,20.3535,306400.0
2014-08-26 10:25:00,30.05,30.11,30.0,30.05,230200.0,20.3602,20.4009,20.3264,20.3602,230200.0
2014-08-26 10:30:00,30.04,30.27,30.03,30.17,414900.0,20.3535,20.5093,20.3467,20.4415,414900.0
2014-08-26 10:35:00,30.18,30.25,30.12,30.23,455100.0,20.4483,20.4957,20.4077,20.4822,455100.0
2014-08-26 10:40:00,30.23,30.35,30.23,30.34,346500.0,20.4822,20.5635,20.4822,20.5567,346500.0
2014-08-26 10:45:00,30.35,30.55,30.32,30.47,650900.0,20.5635,20.699,20.5432,20.6448,650900.0
2014-08-26 10:50:00,30.48,30.54,30.35,30.36,444800.0,20.6516,20.6922,20.5635,20.5703,444800.0
2014-08-26 10:55:00,30.36,30.53,30.23,30.5,259100.0,20.5703,20.6855,20.4822,20.6651,259100.0
2014-08-26 11:00:00,30.49,30.56,30.34,30.39,321600.0,20.6584,20.7058,20.5567,20.5906,321600.0
2014-08-26 11:05:00,30.42,30.52,30.37,30.39,209200.0,20.6109,20.6787,20.577,20.5906,209200.0
2014-08-26 11:10:00,30.39,30.51,30.35,30.38,294000.0,20.5906,20.6719,20.5635,20.5838,294000.0
2014-08-26 11:15:00,30.37,30.46,30.35,30.43,236800.0,20.577,20.638,20.5635,20.6177,236800.0
2014-08-26 11:20:00,30.42,30.5,30.39,30.48,353500.0,20.6109,20.6651,20.5906,20.6516,353500.0
2014-08-26 11:25:00,30.48,30.51,30.39,30.45,434700.0,20.6516,20.6719,20.5906,20.6312,434700.0
2014-08-26 11:30:00,30.46,30.48,30.3,30.37,538400.0,20.638,20.6516,20.5296,20.577,538400.0
2014-08-26 11:35:00,30.37,30.41,30.28,30.39,399600.0,20.577,20.6041,20.5161,20.5906,399600.0
2014-08-26 11:40:00,30.4,30.47,30.34,30.38,320800.0,20.5974,20.6448,20.5567,20.5838,320800.0
2014-08-26 11:45:00,30.39,30.42,30.35,30.39,165900.0,20.5906,20.6109,20.5635,20.5906,165900.0
2014-08-26 11:50:00,30.39,30.39,30.33,30.35,113200.0,20.5906,20.5906,20.5499,20.5635,113200.0
2014-08-26 11:55:00,30.35,30.38,30.34,30.36,95900.0,20.5635,20.5838,20.5567,20.5703,95900.0
2014-08-26 12:00:00,30.36,30.43,30.31,30.31,159200.0,20.5703,20.6177,20.5364,20.5364,159200.0
2014-08-26 12:05:00,30.32,30.34,30.17,30.24,250100.0,20.5432,20.5567,20.4415,20.489,250100.0
2014-08-26 12:10:00,30.22,30.29,30.17,30.19,129300.0,20.4754,20.5228,20.4415,20.4551,129300.0
2014-08-26 12:15:00,30.2,30.25,30.17,30.21,30500.0,20.4619,20.4957,20.4415,20.4686,30500.0
2014-08-26 12:20:00,30.2,30.26,30.09,30.23,199700.0,20.4619,20.5025,20.3873,20.4822,199700.0
2014-08-26 12:25:00,30.21,30.22,30.15,30.18,141400.0,20.4686,20.4754,20.428,20.4483,141400.0
2014-08-26 12:30:00,30.18,30.2,30.06,30.12,205400.0,20.4483,20.4619,20.367,20.4077,205400.0
2014-08-26 12:35:00,30.12,30.13,30.03,30.05,355200.0,20.4077,20.4144,20.3467,20.3602,355200.0
2014-08-26 12:40:00,30.05,30.09,29.93,30.08,454500.0,20.3602,20.3873,20.2789,20.3806,454500.0
2014-08-26 12:45:00,30.08,30.14,29.98,30.0,420500.0,20.3806,20.4212,20.3128,20.3264,420500.0
2014-08-26 12:50:00,30.0,30.11,30.0,30.01,241800.0,20.3264,20.4009,20.3264,20.3331,241800.0
2014-08-26 12:55:00,30.0,30.11,30.0,30.01,190900.0,20.3264,20.4009,20.3264,20.3331,190900.0
2014-08-26 13:00:00,30.02,30.05,29.98,29.98,185800.0,20.3399,20.3602,20.3128,20.3128,185800.0
2014-08-26 13:05:00,29.98,30.01,29.95,29.99,135100.0,20.3128,20.3331,20.2925,20.3196,135100.0
2014-08-26 13:10:00,29.98,30.01,29.9,29.94,385700.0,20.3128,20.3331,20.2586,20.2857,385700.0
2014-08-26 13:15:00,29.94,29.95,29.85,29.85,252100.0,20.2857,20.2925,20.2247,20.2247,252100.0
2014-08-26 13:20:00,29.86,29.89,29.81,29.81,360900.0,20.2315,20.2518,20.1976,20.1976,360900.0
2014-08-26 13:25:00,29.82,29.84,29.76,29.83,300000.0,20.2044,20.2179,20.1637,20.2112,300000.0
2014-08-26 13:30:00,29.82,29.95,29.79,29.83,355500.0,20.2044,20.2925,20.1841,20.2112,355500.0
2014-08-26 13:35:00,29.83,29.87,29.77,29.83,270100.0,20.2112,20.2383,20.1705,20.2112,270100.0
2014-08-26 13:40:00,29.84,29.84,29.8,29.83,148000.0,20.2179,20.2179,20.1908,20.2112,148000.0
2014-08-26 13:45:00,29.84,29.84,29.8,29.81,106200.0,20.2179,20.2179,20.1908,20.1976,106200.0
2014-08-26 13:50:00,29.8,29.89,29.8,29.85,261000.0,20.1908,20.2518,20.1908,20.2247,261000.0
2014-08-26 13:55:00,29.85,29.97,29.84,29.95,246500.0,20.2247,20.306,20.2179,20.2925,246500.0
2014-08-26 14:00:00,29.95,30.09,29.94,29.99,292400.0,20.2925,20.3873,20.2857,20.3196,292400.0
2014-08-26 14:05:00,29.98,30.02,29.86,29.88,202800.0,20.3128,20.3399,20.2315,20.245,202800.0
2014-08-26 14:10:00,29.88,29.99,29.88,29.98,118600.0,20.245,20.3196,20.245,20.3128,118600.0
2014-08-26 14:15:00,29.98,30.05,29.96,30.02,270400.0,20.3128,20.3602,20.2993,20.3399,270400.0
2014-08-26 14:20:00,30.02,30.13,30.02,30.11,242400.0,20.3399,20.4144,20.3399,20.4009,242400.0
2014-08-26 14:25:00,30.11,30.14,30.03,30.1,311900.0,20.4009,20.4212,20.3467,20.3941,311900.0
2014-08-26 14:30:00,30.1,30.13,30.0,30.02,173500.0,20.3941,20.4144,20.3264,20.3399,173500.0
2014-08-26 14:35:00,30.02,30.06,29.93,29.93,152800.0,20.3399,20.367,20.2789,20.2789,152800.0
2014-08-26 14:40:00,29.93,30.03,29.9,29.94,193200.0,20.2789,20.3467,20.2586,20.2857,193200.0
2014-08-26 14:45:00,29.94,30.0,29.91,29.99,154700.0,20.2857,20.3264,20.2654,20.3196,154700.0
2014-08-26 14:50:00,29.99,29.99,29.92,29.96,135900.0,20.3196,20.3196,20.2722,20.2993,135900.0
2014-08-26 14:55:00,29.96,29.98,29.86,29.88,178100.0,20.2993,20.3128,20.2315,20.245,178100.0
2014-08-26 15:00:00,29.89,29.95,29.88,29.88,163000.0,20.2518,20.2925,20.245,20.245,163000.0
2014-08-26 15:05:00,29.88,29.93,29.85,29.86,181400.0,20.245,20.2789,20.2247,20.2315,181400.0
2014-08-26 15:10:00,29.85,29.93,29.78,29.91,361200.0,20.2247,20.2789,20.1773,20.2654,361200.0
2014-08-26 15:15:00,29.91,29.98,29.88,29.89,250500.0,20.2654,20.3128,20.245,20.2518,250500.0
2014-08-26 15:20:00,29.89,29.89,29.79,29.79,287700.0,20.2518,20.2518,20.1841,20.1841,287700.0
2014-08-26 15:25:00,29.79,29.88,29.79,29.83,239100.0,20.1841,20.245,20.1841,20.2112,239100.0
2014-08-26 15:30:00,29.84,29.92,29.82,29.85,358700.0,20.2179,20.2722,20.2044,20.2247,358700.0
2014-08-26 15:35:00,29.86,29.87,29.8,29.87,341400.0,20.2315,20.2383,20.1908,20.2383,341400.0
2014-08-26 15:40:00,29.87,29.87,29.81,29.83,436400.0,20.2383,20.2383,20.1976,20.2112,436400.0
2014-08-26 15:45:00,29.82,29.87,29.8,29.87,413300.0,20.2044,20.2383,20.1908,20.2383,413300.0
2014-08-26 15:50:00,29.87,29.87,29.8,29.82,546800.0,20.2383,20.2383,20.1908,20.2044,546800.0
2014-08-26 15:55:00,29.82,29.84,29.78,29.81,775500.0,20.2044,20.2179,20.1773,20.1976,775500.0
2014-08-27 09:30:00,29.95,30.25,29.92,30.1,452200.0,20.2925,20.4957,20.2722,20.3941,452200.0
2014-08-27 09:35:00,30.1,30.19,30.1,30.18,112500.0,20.3941,20.4551,20.3941,20.4483,112500.0
2014-08-27 09:40:00,30.17,30.34,30.08,30.26,434300.0,20.4415,20.5567,20.3806,20.5025,434300.0
2014-08-27 09:45:00,30.29,30.49,30.27,30.48,282100.0,20.5228,20.6584,20.5093,20.6516,282100.0
2014-08-27 09:50:00,30.49,30.52,30.36,30.44,357400.0,20.6584,20.6787,20.5703,20.6245,357400.0
2014-08-27 09:55:00,30.44,30.6,30.4,30.56,375900.0,20.6245,20.7329,20.5974,20.7058,375900.0
2014-08-27 10:00:00,30.56,30.77,30.47,30.72,469200.0,20.7058,20.8481,20.6448,20.8142,469200.0
2014-08-27 10:05:00,30.72,30.82,30.59,30.71,324400.0,20.8142,20.8819,20.7261,20.8074,324400.0
2014-08-27 10:10:00,30.72,30.8,30.67,30.73,254900.0,20.8142,20.8684,20.7803,20.821,254900.0
2014-08-27 10:15:00,30.73,30.76,30.7,30.75,80900.0,20.821,20.8413,20.8006,20.8345,80900.0
2014-08-27 10:20:00,30.75,30.85,30.63,30.82,195800.0,20.8345,20.9023,20.7532,20.8819,195800.0
2014-08-27 10:25:00,30.83,30.86,30.53,30.65,326600.0,20.8887,20.909,20.6855,20.7668,326600.0
2014-08-27 10:30:00,30.63,30.83,30.61,30.81,206600.0,20.7532,20.8887,20.7397,20.8752,206600.0
2014-08-27 10:35:00,30.82,30.89,30.73,30.76,178400.0,20.8819,20.9294,20.821,20.8413,178400.0
2014-08-27 10:40:00,30.76,30.87,30.73,30.78,84100.0,20.8413,20.9158,20.821,20.8548,84100.0
2014-08-27 10:45:00,30.79,30.85,30.74,30.8,84500.0,20.8616,20.9023,20.8277,20.8684,84500.0
2014-08-27 10:50:00,30.8,30.95,30.8,30.89,184100.0,20.8684,20.97,20.8684,20.9294,184100.0
2014-08-27 10:55:00,30.89,30.99,30.88,30.9,176700.0,20.9294,20.9971,20.9226,20.9361,176700.0
2014-08-27 11:00:00,30.9,31.04,30.9,31.02,401700.0,20.9361,21.031,20.9361,21.0175,401700.0
2014-08-27 11:05:00,31.03,31.06,30.86,30.96,281200.0,21.0242,21.0446,20.909,20.9768,281200.0
2014-08-27 11:10:00,30.96,31.03,30.9,30.93,100500.0,20.9768,21.0242,20.9361,20.9565,100500.0
2014-08-27 11:15:00,30.94,31.03,30.86,31.0,193400.0,20.9632,21.0242,20.909,21.0039,193400.0
2014-08-27 11:20:00,31.0,31.23,30.99,31.19,227200.0,21.0039,21.1597,20.9971,21.1326,227200.0
2014-08-27 11:25:00,31.18,31.2,31.12,31.18,143000.0,21.1259,21.1394,21.0852,21.1259,143000.0
2014-08-27 11:30:00,31.18,31.56,31.18,31.46,478000.0,21.1259,21.3833,21.1259,21.3156,478000.0
2014-08-27 11:35:00,31.45,31.73,31.31,31.65,460000.0,21.3088,21.4985,21.2139,21.4443,460000.0
2014-08-27 11:40:00,31.66,31.66,31.35,31.41,392900.0,21.4511,21.4511,21.241,21.2817,392900.0
2014-08-27 11:45:00,31.4,31.5,31.36,31.39,217300.0,21.2749,21.3427,21.2478,21.2681,217300.0
2014-08-27 11:50:00,31.39,31.47,31.31,31.35,215900.0,21.2681,21.3223,21.2139,21.241,215900.0
2014-08-27 11:55:00,31.35,31.39,31.22,31.26,208900.0,21.241,21.2681,21.153,21.1801,208900.0
2014-08-27 12:00:00,31.26,31.33,31.19,31.2,183700.0,21.1801,21.2275,21.1326,21.1394,183700.0
2014-08-27 12:05:00,31.2,31.24,31.16,31.19,99600.0,21.1394,21.1665,21.1123,21.1326,99600.0
2014-08-27 12:10:00,31.19,31.19,31.11,31.13,176400.0,21.1326,21.1326,21.0784,21.092,176400.0
2014-08-27 12:15:00,31.14,31.4,31.09,31.34,256200.0,21.0988,21.2749,21.0649,21.2343,256200.0
2014-08-27 12:20:00,31.33,31.35,31.25,31.29,110700.0,21.2275,21.241,21.1733,21.2004,110700.0
2014-08-27 12:25:00,31.29,31.38,31.29,31.33,131500.0,21.2004,21.2614,21.2004,21.2275,131500.0
2014-08-27 12:30:00,31.33,31.39,31.27,31.31,124100.0,21.2275,21.2681,21.1868,21.2139,124100.0
2014-08-27 12:35:00,31.31,31.32,31.22,31.25,70800.0,21.2139,21.2207,21.153,21.1733,70800.0
2014-08-27 12:40:00,31.25,31.3,31.22,31.25,64500.0,21.1733,21.2072,21.153,21.1733,64500.0
2014-08-27 12:45:00,31.26,31.27,31.21,31.24,61000.0,21.1801,21.1868,21.1462,21.1665,61000.0
2014-08-27 12:50:00,31.25,31.35,31.25,31.34,79100.0,21.1733,21.241,21.1733,21.2343,79100.0
2014-08-27 12:55:00,31.34,31.49,31.34,31.42,152100.0,21.2343,21.3359,21.2343,21.2885,152100.0
2014-08-27 13:00:00,31.43,31.47,31.35,31.36,66100.0,21.2952,21.3223,21.241,21.2478,66100.0
2014-08-27 13:05:00,31.35,31.38,31.33,31.35,33400.0,21.241,21.2614,21.2275,21.241,33400.0
2014-08-27 13:10:00,31.36,31.37,31.27,31.3,123000.0,21.2478,21.2546,21.1868,21.2072,123000.0
2014-08-27 13:15:00,31.29,31.47,31.29,31.42,110200.0,21.2004,21.3223,21.2004,21.2885,110200.0
2014-08-27 13:20:00,31.42,31.48,31.42,31.42,85600.0,21.2885,21.3291,21.2885,21.2885,85600.0
2014-08-27 13:25:00,31.42,31.44,31.39,31.41,52100.0,21.2885,21.302,21.2681,21.2817,52100.0
2014-08-27 13:30:00,31.41,31.41,31.37,31.38,36000.0,21.2817,21.2817,21.2546,21.2614,36000.0
2014-08-27 13:35:00,31.38,31.44,31.35,31.44,45400.0,21.2614,21.302,21.241,21.302,45400.0
2014-08-27 13:40:00,31.44,31.45,31.37,31.38,46900.0,21.302,21.3088,21.2546,21.2614,46900.0
2014-08-27 13:45:00,31.38,31.47,31.36,31.36,73300.0,21.2614,21.3223,21.2478,21.2478,73300.0
2014-08-27 13:50:00,31.36,31.41,31.34,31.41,94500.0,21.2478,21.2817,21.2343,21.2817,94500.0
2014-08-27 13:55:00,31.41,31.44,31.34,31.35,102400.0,21.2817,21.302,21.2343,21.241,102400.0
2014-08-27 14:00:00,31.35,31.36,31.23,31.27,115500.0,21.241,21.2478,21.1597,21.1868,115500.0
2014-08-27 14:05:00,31.27,31.35,31.23,31.3,80600.0,21.1868,21.241,21.1597,21.2072,80600.0
2014-08-27 14:10:00,31.3,31.4,31.26,31.4,92300.0,21.2072,21.2749,21.1801,21.2749,92300.0
2014-08-27 14:15:00,31.4,31.49,31.4,31.42,85100.0,21.2749,21.3359,21.2749,21.2885,85100.0
2014-08-27 14:20:00,31.42,31.48,31.4,31.43,75800.0,21.2885,21.3291,21.2749,21.2952,75800.0
2014-08-27 14:25:00,31.43,31.45,31.43,31.45,36200.0,21.2952,21.3088,21.2952,21.3088,36200.0
2014-08-27 14:30:00,31.45,31.49,31.38,31.44,123700.0,21.3088,21.3359,21.2614,21.302,123700.0
2014-08-27 14:35:00,31.44,31.54,31.37,31.51,218000.0,21.302,21.3698,21.2546,21.3494,218000.0
2014-08-27 14:40:00,31.51,31.55,31.39,31.55,142600.0,21.3494,21.3765,21.2681,21.3765,142600.0
2014-08-27 14:45:00,31.55,31.58,31.46,31.46,137900.0,21.3765,21.3969,21.3156,21.3156,137900.0
2014-08-27 14:50:00,31.45,31.58,31.44,31.53,185400.0,21.3088,21.3969,21.302,21.363,185400.0
2014-08-27 14:55:00,31.53,31.54,31.47,31.49,81800.0,21.363,21.3698,21.3223,21.3359,81800.0
2014-08-27 15:00:00,31.5,31.55,31.49,31.52,56800.0,21.3427,21.3765,21.3359,21.3562,56800.0
2014-08-27 15:05:00,31.53,31.53,31.48,31.53,131500.0,21.363,21.363,21.3291,21.363,131500.0
2014-08-27 15:10:00,31.53,31.54,31.49,31.49,96100.0,21.363,21.3698,21.3359,21.3359,96100.0
2014-08-27 15:15:00,31.5,31.6,31.49,31.6,154900.0,21.3427,21.4104,21.3359,21.4104,154900.0
2014-08-27 15:20:00,31.6,31.71,31.55,31.68,229400.0,21.4104,21.485,21.3765,21.4646,229400.0
2014-08-27 15:25:00,31.68,31.68,31.62,31.63,58100.0,21.4646,21.4646,21.424,21.4308,58100.0
2014-08-27 15:30:00,31.63,31.77,31.63,31.7,281700.0,21.4308,21.5256,21.4308,21.4782,281700.0
2014-08-27 15:35:00,31.7,31.79,31.69,31.74,263500.0,21.4782,21.5392,21.4714,21.5053,263500.0
2014-08-27 15:40:00,31.74,31.8,31.71,31.76,212400.0,21.5053,21.5459,21.485,21.5188,212400.0
2014-08-27 15:45:00,31.75,31.79,31.64,31.65,451900.0,21.5121,21.5392,21.4375,21.4443,451900.0
2014-08-27 15:50:00,31.65,31.7,31.61,31.65,317900.0,21.4443,21.4782,21.4172,21.4443,317900.0
2014-08-27 15:55:00,31.65,31.7,31.65,31.69,493900.0,21.4443,21.4782,21.4443,21.4714,493900.0
2014-08-28 09:30:00,31.51,31.56,31.26,31.39,227200.0,21.3494,21.3833,21.1801,21.2681,227200.0
2014-08-28 09:35:00,31.38,31.44,31.28,31.43,58400.0,21.2614,21.302,21.1936,21.2952,58400.0
2014-08-28 09:40:00,31.42,31.45,31.33,31.45,129700.0,21.2885,21.3088,21.2275,21.3088,129700.0
2014-08-28 09:45:00,31.45,31.55,31.41,31.55,156500.0,21.3088,21.3765,21.2817,21.3765,156500.0
2014-08-28 09:50:00,31.56,31.63,31.54,31.62,61900.0,21.3833,21.4308,21.3698,21.424,61900.0
2014-08-28 09:55:00,31.62,31.79,31.61,31.73,159900.0,21.424,21.5392,21.4172,21.4985,159900.0
2014-08-28 10:00:00,31.75,31.78,31.52,31.59,106600.0,21.5121,21.5324,21.3562,21.4037,106600.0
2014-08-28 10:05:00,31.58,31.72,31.57,31.67,105700.0,21.3969,21.4917,21.3901,21.4579,105700.0
2014-08-28 10:10:00,31.67,31.71,31.54,31.57,91800.0,21.4579,21.485,21.3698,21.3901,91800.0
2014-08-28 10:15:00,31.58,31.62,31.52,31.54,44600.0,21.3969,21.424,21.3562,21.3698,44600.0
2014-08-28 10:20:00,31.54,31.88,31.54,31.75,184200.0,21.3698,21.6001,21.3698,21.5121,184200.0
2014-08-28 10:25:00,31.75,31.82,31.6,31.62,120800.0,21.5121,21.5595,21.4104,21.424,120800.0
2014-08-28 10:30:00,31.62,31.93,31.6,31.9,298800.0,21.424,21.634,21.4104,21.6137,298800.0
2014-08-28 10:35:00,31.89,31.91,31.79,31.84,108000.0,21.6069,21.6205,21.5392,21.573,108000.0
2014-08-28 10:40:00,31.83,31.83,31.73,31.79,61200.0,21.5663,21.5663,21.4985,21.5392,61200.0
2014-08-28 10:45:00,31.8,31.83,31.72,31.75,47300.0,21.5459,21.5663,21.4917,21.5121,47300.0
2014-08-28 10:50:00,31.74,31.76,31.65,31.71,130100.0,21.5053,21.5188,21.4443,21.485,130100.0
2014-08-28 10:55:00,31.7,31.7,31.6,31.68,105800.0,21.4782,21.4782,21.4104,21.4646,105800.0
2014-08-28 11:00:00,31.69,31.71,31.58,31.6,60900.0,21.4714,21.485,21.3969,21.4104,60900.0
2014-08-28 11:05:00,31.6,31.74,31.6,31.73,71000.0,21.4104,21.5053,21.4104,21.4985,71000.0
2014-08-28 11:10:00,31.72,31.77,31.68,31.74,32600.0,21.4917,21.5256,21.4646,21.5053,32600.0
2014-08-28 11:15:00,31.74,31.77,31.69,31.69,62800.0,21.5053,21.5256,21.4714,21.4714,62800.0
2014-08-28 11:20:00,31.7,31.78,31.68,31.76,44000.0,21.4782,21.5324,21.4646,21.5188,44000.0
2014-08-28 11:25:00,31.75,31.88,31.75,31.8,128600.0,21.5121,21.6001,21.5121,21.5459,128600.0
2014-08-28 11:30:00,31.81,31.86,31.77,31.79,45100.0,21.5527,21.5866,21.5256,21.5392,45100.0
2014-08-28 11:35:00,31.79,31.82,31.76,31.77,32100.0,21.5392,21.5595,21.5188,21.5256,32100.0
2014-08-28 11:40:00,31.78,31.85,31.78,31.85,44600.0,21.5324,21.5798,21.5324,21.5798,44600.0
2014-08-28 11:45:00,31.85,31.88,31.81,31.87,41100.0,21.5798,21.6001,21.5527,21.5934,41100.0
2014-08-28 11:50:00,31.88,31.9,31.85,31.85,48800.0,21.6001,21.6137,21.5798,21.5798,48800.0
2014-08-28 11:55:00,31.84,31.85,31.8,31.82,27600.0,21.573,21.5798,21.5459,21.5595,27600.0
2014-08-28 12:00:00,31.82,31.9,31.81,31.9,41700.0,21.5595,21.6137,21.5527,21.6137,41700.0
2014-08-28 12:05:00,31.9,31.96,31.89,31.9,73600.0,21.6137,21.6543,21.6069,21.6137,73600.0
2014-08-28 12:10:00,31.89,31.94,31.89,31.92,29900.0,21.6069,21.6408,21.6069,21.6272,29900.0
2014-08-28 12:15:00,31.92,31.96,31.92,31.95,43900.0,21.6272,21.6543,21.6272,21.6476,43900.0
2014-08-28 12:20:00,31.94,31.95,31.85,31.86,47900.0,21.6408,21.6476,21.5798,21.5866,47900.0
2014-08-28 12:25:00,31.87,31.92,31.83,31.92,35900.0,21.5934,21.6272,21.5663,21.6272,35900.0
2014-08-28 12:30:00,31.92,31.98,31.89,31.96,75400.0,21.6272,21.6679,21.6069,21.6543,75400.0
2014-08-28 12:35:00,31.96,32.0,31.9,31.98,128700.0,21.6543,21.6814,21.6137,21.6679,128700.0
2014-08-28 12:40:00,31.98,31.98,31.91,31.95,56300.0,21.6679,21.6679,21.6205,21.6476,56300.0
2014-08-28 12:45:00,31.95,32.0,31.93,31.96,43200.0,21.6476,21.6814,21.634,21.6543,43200.0
2014-08-28 12:50:00,31.96,31.96,31.95,31.96,13900.0,21.6543,21.6543,21.6476,21.6543,13900.0
2014-08-28 12:55:00,31.96,31.96,31.93,31.96,24900.0,21.6543,21.6543,21.634,21.6543,24900.0
2014-08-28 13:00:00,31.95,31.96,31.94,31.95,20400.0,21.6476,21.6543,21.6408,21.6476,20400.0
2014-08-28 13:05:00,31.94,31.96,31.9,31.95,34200.0,21.6408,21.6543,21.6137,21.6476,34200.0
2014-08-28 13:10:00,31.96,31.97,31.95,31.96,26300.0,21.6543,21.6611,21.6476,21.6543,26300.0
2014-08-28 13:15:00,31.95,31.97,31.95,31.97,6600.0,21.6476,21.6611,21.6476,21.6611,6600.0
2014-08-28 13:20:00,31.96,31.97,31.95,31.95,20300.0,21.6543,21.6611,21.6476,21.6476,20300.0
2014-08-28 13:25:00,31.96,31.96,31.93,31.95,29600.0,21.6543,21.6543,21.634,21.6476,29600.0
2014-08-28 13:30:00,31.96,32.08,31.96,32.08,264200.0,21.6543,21.7356,21.6543,21.7356,264200.0
2014-08-28 13:35:00,32.07,32.1,32.05,32.06,66400.0,21.7289,21.7492,21.7153,21.7221,66400.0
2014-08-28 13:40:00,32.07,32.16,32.06,32.14,79100.0,21.7289,21.7899,21.7221,21.7763,79100.0
2014-08-28 13:45:00,32.15,32.17,32.08,32.14,77900.0,21.7831,21.7966,21.7356,21.7763,77900.0
2014-08-28 13:50:00,32.14,32.3,32.13,32.29,123500.0,21.7763,21.8847,21.7695,21.8779,123500.0
2014-08-28 13:55:00,32.29,32.36,32.23,32.31,161000.0,21.8779,21.9254,21.8373,21.8915,161000.0
2014-08-28 14:00:00,32.31,32.32,32.26,32.32,75500.0,21.8915,21.8983,21.8576,21.8983,75500.0
2014-08-28 14:05:00,32.32,32.35,32.24,32.34,93700.0,21.8983,21.9186,21.8441,21.9118,93700.0
2014-08-28 14:10:00,32.34,32.39,32.28,32.31,154300.0,21.9118,21.9457,21.8712,21.8915,154300.0
2014-08-28 14:15:00,32.32,32.36,32.3,32.36,40900.0,21.8983,21.9254,21.8847,21.9254,40900.0
2014-08-28 14:20:00,32.35,32.42,32.34,32.39,128100.0,21.9186,21.966,21.9118,21.9457,128100.0
2014-08-28 14:25:00,32.39,32.45,32.37,32.43,69000.0,21.9457,21.9863,21.9321,21.9728,69000.0
2014-08-28 14:30:00,32.42,32.42,32.3,32.3,102000.0,21.966,21.966,21.8847,21.8847,102000.0
2014-08-28 14:35:00,32.3,32.3,32.22,32.29,90300.0,21.8847,21.8847,21.8305,21.8779,90300.0
2014-08-28 14:40:00,32.3,32.3,32.21,32.23,94200.0,21.8847,21.8847,21.8237,21.8373,94200.0
2014-08-28 14:45:00,32.24,32.33,32.23,32.27,61400.0,21.8441,21.905,21.8373,21.8644,61400.0
2014-08-28 14:50:00,32.27,32.27,32.22,32.25,47000.0,21.8644,21.8644,21.8305,21.8508,47000.0
2014-08-28 14:55:00,32.26,32.28,32.15,32.15,91200.0,21.8576,21.8712,21.7831,21.7831,91200.0
2014-08-28 15:00:00,32.16,32.22,32.15,32.19,67800.0,21.7899,21.8305,21.7831,21.8102,67800.0
2014-08-28 15:05:00,32.18,32.23,32.15,32.16,33400.0,21.8034,21.8373,21.7831,21.7899,33400.0
2014-08-28 15:10:00,32.15,32.2,32.15,32.19,66400.0,21.7831,21.817,21.7831,21.8102,66400.0
2014-08-28 15:15:00,32.19,32.29,32.19,32.28,90200.0,21.8102,21.8779,21.8102,21.8712,90200.0
2014-08-28 15:20:00,32.29,32.31,32.22,32.22,58100.0,21.8779,21.8915,21.8305,21.8305,58100.0
2014-08-28 15:25:00,32.22,32.26,32.19,32.21,54300.0,21.8305,21.8576,21.8102,21.8237,54300.0
2014-08-28 15:30:00,32.21,32.25,32.19,32.23,68500.0,21.8237,21.8508,21.8102,21.8373,68500.0
2014-08-28 15:35:00,32.23,32.25,32.19,32.19,137000.0,21.8373,21.8508,21.8102,21.8102,137000.0
2014-08-28 15:40:00,32.19,32.32,32.17,32.29,204800.0,21.8102,21.8983,21.7966,21.8779,204800.0
2014-08-28 15:45:00,32.29,32.29,32.19,32.2,136900.0,21.8779,21.8779,21.8102,21.817,136900.0
2014-08-28 15:50:00,32.19,32.25,32.19,32.21,199600.0,21.8102,21.8508,21.8102,21.8237,199600.0
2014-08-28 15:55:00,32.2,32.26,32.19,32.25,268900.0,21.817,21.8576,21.8102,21.8508,268900.0
2014-08-29 09:30:00,32.49,32.75,32.3,32.62,270600.0,22.0134,22.1896,21.8847,22.1015,270600.0
2014-08-29 09:35:00,32.65,32.65,32.31,32.39,135800.0,22.1218,22.1218,21.8915,21.9457,135800.0
2014-08-29 09:40:00,32.39,32.39,32.22,32.25,84900.0,21.9457,21.9457,21.8305,21.8508,84900.0
2014-08-29 09:45:00,32.25,32.26,32.13,32.15,79900.0,21.8508,21.8576,21.7695,21.7831,79900.0
2014-08-29 09:50:00,32.15,32.21,32.14,32.16,123800.0,21.7831,21.8237,21.7763,21.7899,123800.0
2014-08-29 09:55:00,32.14,32.16,32.11,32.13,57000.0,21.7763,21.7899,21.756,21.7695,57000.0
2014-08-29 10:00:00,32.14,32.16,31.96,32.02,110100.0,21.7763,21.7899,21.6543,21.695,110100.0
2014-08-29 10:05:00,32.02,32.08,32.01,32.03,57500.0,21.695,21.7356,21.6882,21.7018,57500.0
2014-08-29 10:10:00,32.03,32.06,32.01,32.06,46100.0,21.7018,21.7221,21.6882,21.7221,46100.0
2014-08-29 10:15:00,32.06,32.28,32.06,32.19,136000.0,21.7221,21.8712,21.7221,21.8102,136000.0
2014-08-29 10:20:00,32.19,32.19,32.13,32.15,31200.0,21.8102,21.8102,21.7695,21.7831,31200.0
2014-08-29 10:25:00,32.14,32.14,32.03,32.05,48000.0,21.7763,21.7763,21.7018,21.7153,48000.0
2014-08-29 10:30:00,32.05,32.07,32.02,32.04,38500.0,21.7153,21.7289,21.695,21.7085,38500.0
2014-08-29 10:35:00,32.05,32.12,32.03,32.04,49600.0,21.7153,21.7628,21.7018,21.7085,49600.0
2014-08-29 10:40:00,32.04,32.1,32.04,32.05,21800.0,21.7085,21.7492,21.7085,21.7153,21800.0
2014-08-29 10:45:00,32.05,32.16,32.04,32.15,50300.0,21.7153,21.7899,21.7085,21.7831,50300.0
2014-08-29 10:50:00,32.15,32.16,32.05,32.06,55600.0,21.7831,21.7899,21.7153,21.7221,55600.0
2014-08-29 10:55:00,32.05,32.1,32.04,32.07,54600.0,21.7153,21.7492,21.7085,21.7289,54600.0
2014-08-29 11:00:00,32.07,32.07,32.01,32.01,36400.0,21.7289,21.7289,21.6882,21.6882,36400.0
2014-08-29 11:05:00,32.02,32.02,31.96,31.99,51200.0,21.695,21.695,21.6543,21.6747,51200.0
2014-08-29 11:10:00,31.99,32.11,31.99,32.07,94200.0,21.6747,21.756,21.6747,21.7289,94200.0
2014-08-29 11:15:00,32.06,32.06,31.97,32.01,33200.0,21.7221,21.7221,21.6611,21.6882,33200.0
2014-08-29 11:20:00,32.0,32.04,31.98,31.98,28000.0,21.6814,21.7085,21.6679,21.6679,28000.0
2014-08-29 11:25:00,31.98,31.98,31.92,31.92,42300.0,21.6679,21.6679,21.6272,21.6272,42300.0
2014-08-29 11:30:00,31.93,31.96,31.91,31.95,31000.0,21.634,21.6543,21.6205,21.6476,31000.0
2014-08-29 11:35:00,31.95,32.0,31.94,31.97,27100.0,21.6476,21.6814,21.6408,21.6611,27100.0
2014-08-29 11:40:00,31.97,32.06,31.97,32.05,31000.0,21.6611,21.7221,21.6611,21.7153,31000.0
2014-08-29 11:45:00,32.05,32.07,32.0,32.06,36400.0,21.7153,21.7289,21.6814,21.7221,36400.0
2014-08-29 11:50:00,32.07,32.07,31.96,32.0,38000.0,21.7289,21.7289,21.6543,21.6814,38000.0
2014-08-29 11:55:00,32.0,32.04,31.99,32.03,21000.0,21.6814,21.7085,21.6747,21.7018,21000.0
2014-08-29 12:00:00,32.02,32.05,32.02,32.04,26300.0,21.695,21.7153,21.695,21.7085,26300.0
2014-08-29 12:05:00,32.04,32.04,31.97,31.97,20600.0,21.7085,21.7085,21.6611,21.6611,20600.0
2014-08-29 12:10:00,31.97,31.97,31.84,31.9,158400.0,21.6611,21.6611,21.573,21.6137,158400.0
2014-08-29 12:15:00,31.9,31.97,31.9,31.97,57700.0,21.6137,21.6611,21.6137,21.6611,57700.0
2014-08-29 12:20:00,31.97,31.98,31.93,31.96,39800.0,21.6611,21.6679,21.634,21.6543,39800.0
2014-08-29 12:25:00,31.96,31.96,31.93,31.93,26100.0,21.6543,21.6543,21.634,21.634,26100.0
2014-08-29 12:30:00,31.94,31.96,31.93,31.95,18700.0,21.6408,21.6543,21.634,21.6476,18700.0
2014-08-29 12:35:00,31.95,31.96,31.93,31.95,25600.0,21.6476,21.6543,21.634,21.6476,25600.0
2014-08-29 12:40:00,31.95,31.95,31.92,31.92,26800.0,21.6476,21.6476,21.6272,21.6272,26800.0
2014-08-29 12:45:00,31.92,31.92,31.9,31.91,14100.0,21.6272,21.6272,21.6137,21.6205,14100.0
2014-08-29 12:50:00,31.91,31.92,31.9,31.92,19400.0,21.6205,21.6272,21.6137,21.6272,19400.0
2014-08-29 12:55:00,31.92,31.94,31.92,31.92,12900.0,21.6272,21.6408,21.6272,21.6272,12900.0
2014-08-29 13:00:00,31.92,31.92,31.86,31.87,19500.0,21.6272,21.6272,21.5866,21.5934,19500.0
2014-08-29 13:05:00,31.87,31.87,31.79,31.82,53000.0,21.5934,21.5934,21.5392,21.5595,53000.0
2014-08-29 13:10:00,31.82,31.88,31.82,31.83,29700.0,21.5595,21.6001,21.5595,21.5663,29700.0
2014-08-29 13:15:00,31.82,31.82,31.75,31.78,36400.0,21.5595,21.5595,21.5121,21.5324,36400.0
2014-08-29 13:20:00,31.77,31.84,31.77,31.83,71000.0,21.5256,21.573,21.5256,21.5663,71000.0
2014-08-29 13:25:00,31.83,31.84,31.81,31.82,17400.0,21.5663,21.573,21.5527,21.5595,17400.0
2014-08-29 13:30:00,31.81,31.83,31.77,31.81,41200.0,21.5527,21.5663,21.5256,21.5527,41200.0
2014-08-29 13:35:00,31.8,31.83,31.78,31.82,32800.0,21.5459,21.5663,21.5324,21.5595,32800.0
2014-08-29 13:40:00,31.83,31.83,31.78,31.79,18600.0,21.5663,21.5663,21.5324,21.5392,18600.0
2014-08-29 13:45:00,31.79,31.79,31.76,31.77,14600.0,21.5392,21.5392,21.5188,21.5256,14600.0
2014-08-29 13:50:00,31.77,31.81,31.76,31.81,26600.0,21.5256,21.5527,21.5188,21.5527,26600.0
2014-08-29 13:55:00,31.81,31.89,31.81,31.89,42000.0,21.5527,21.6069,21.5527,21.6069,42000.0
2014-08-29 14:00:00,31.89,31.93,31.88,31.91,62400.0,21.6069,21.634,21.6001,21.6205,62400.0
2014-08-29 14:05:00,31.9,31.92,31.89,31.89,19900.0,21.6137,21.6272,21.6069,21.6069,19900.0
2014-08-29 14:10:00,31.89,31.9,31.86,31.86,19500.0,21.6069,21.6137,21.5866,21.5866,19500.0
2014-08-29 14:15:00,31.86,31.95,31.86,31.95,31800.0,21.5866,21.6476,21.5866,21.6476,31800.0
2014-08-29 14:20:00,31.95,32.01,31.93,32.0,65700.0,21.6476,21.6882,21.634,21.6814,65700.0
2014-08-29 14:25:00,32.0,32.01,31.96,31.96,78300.0,21.6814,21.6882,21.6543,21.6543,78300.0
2014-08-29 14:30:00,31.97,31.97,31.93,31.95,40100.0,21.6611,21.6611,21.634,21.6476,40100.0
2014-08-29 14:35:00,31.94,31.96,31.94,31.96,12900.0,21.6408,21.6543,21.6408,21.6543,12900.0
2014-08-29 14:40:00,31.96,32.0,31.94,31.99,47900.0,21.6543,21.6814,21.6408,21.6747,47900.0
2014-08-29 14:45:00,31.99,32.05,31.99,32.05,71400.0,21.6747,21.7153,21.6747,21.7153,71400.0
2014-08-29 14:50:00,32.05,32.08,32.02,32.07,117400.0,21.7153,21.7356,21.695,21.7289,117400.0
2014-08-29 14:55:00,32.06,32.06,32.01,32.01,26500.0,21.7221,21.7221,21.6882,21.6882,26500.0
2014-08-29 15:00:00,32.0,32.05,31.99,32.05,28600.0,21.6814,21.7153,21.6747,21.7153,28600.0
2014-08-29 15:05:00,32.04,32.05,31.98,31.99,33600.0,21.7085,21.7153,21.6679,21.6747,33600.0
2014-08-29 15:10:00,32.0,32.0,31.94,31.94,32100.0,21.6814,21.6814,21.6408,21.6408,32100.0
2014-08-29 15:15:00,31.94,31.95,31.87,31.88,48800.0,21.6408,21.6476,21.5934,21.6001,48800.0
2014-08-29 15:20:00,31.88,31.94,31.88,31.88,57100.0,21.6001,21.6408,21.6001,21.6001,57100.0
2014-08-29 15:25:00,31.88,31.9,31.85,31.88,46100.0,21.6001,21.6137,21.5798,21.6001,46100.0
2014-08-29 15:30:00,31.88,31.94,31.87,31.94,28500.0,21.6001,21.6408,21.5934,21.6408,28500.0
2014-08-29 15:35:00,31.94,31.94,31.9,31.92,61700.0,21.6408,21.6408,21.6137,21.6272,61700.0
2014-08-29 15:40:00,31.93,31.93,31.88,31.88,71500.0,21.634,21.634,21.6001,21.6001,71500.0
2014-08-29 15:45:00,31.89,31.94,31.88,31.93,125100.0,21.6069,21.6408,21.6001,21.634,125100.0
2014-08-29 15:50:00,31.94,31.94,31.88,31.91,147300.0,21.6408,21.6408,21.6001,21.6205,147300.0
2014-08-29 15:55:00,31.91,31.92,31.87,31.88,265400.0,21.6205,21.6272,21.5934,21.6001,265400.0
2014-09-02 09:30:00,32.03,32.16,32.0,32.11,115500.0,21.7018,21.7899,21.6814,21.756,115500.0
2014-09-02 09:35:00,32.11,32.24,32.01,32.04,66400.0,21.756,21.8441,21.6882,21.7085,66400.0
2014-09-02 09:40:00,32.04,32.07,31.91,31.95,62400.0,21.7085,21.7289,21.6205,21.6476,62400.0
2014-09-02 09:45:00,31.95,31.95,31.85,31.93,83600.0,21.6476,21.6476,21.5798,21.634,83600.0
2014-09-02 09:50:00,31.94,31.96,31.84,31.84,30100.0,21.6408,21.6543,21.573,21.573,30100.0
2014-09-02 09:55:00,31.85,31.85,31.78,31.79,28000.0,21.5798,21.5798,21.5324,21.5392,28000.0
2014-09-02 10:00:00,31.8,31.89,31.76,31.89,72700.0,21.5459,21.6069,21.5188,21.6069,72700.0
2014-09-02 10:05:00,31.89,31.9,31.8,31.84,94200.0,21.6069,21.6137,21.5459,21.573,94200.0
2014-09-02 10:10:00,31.85,31.89,31.81,31.81,39000.0,21.5798,21.6069,21.5527,21.5527,39000.0
2014-09-02 10:15:00,31.81,31.82,31.7,31.71,92200.0,21.5527,21.5595,21.4782,21.485,92200.0
2014-09-02 10:20:00,31.71,31.85,31.71,31.79,89900.0,21.485,21.5798,21.485,21.5392,89900.0
2014-09-02 10:25:00,31.79,31.82,31.77,31.79,43600.0,21.5392,21.5595,21.5256,21.5392,43600.0
2014-09-02 10:30:00,31.8,31.81,31.66,31.71,116700.0,21.5459,21.5527,21.4511,21.485,116700.0
2014-09-02 10:35:00,31.71,31.75,31.67,31.72,60200.0,21.485,21.5121,21.4579,21.4917,60200.0
2014-09-02 10:40:00,31.71,31.76,31.68,31.75,45100.0,21.485,21.5188,21.4646,21.5121,45100.0
2014-09-02 10:45:00,31.76,31.77,31.65,31.66,65500.0,21.5188,21.5256,21.4443,21.4511,65500.0
2014-09-02 10:50:00,31.66,31.67,31.62,31.64,36600.0,21.4511,21.4579,21.424,21.4375,36600.0
2014-09-02 10:55:00,31.65,31.65,31.6,31.62,24800.0,21.4443,21.4443,21.4104,21.424,24800.0
2014-09-02 11:00:00,31.63,31.68,31.62,31.62,46000.0,21.4308,21.4646,21.424,21.424,46000.0
2014-09-02 11:05:00,31.62,31.65,31.61,31.65,67700.0,21.424,21.4443,21.4172,21.4443,67700.0
2014-09-02 11:10:00,31.65,31.65,31.52,31.54,85600.0,21.4443,21.4443,21.3562,21.3698,85600.0
2014-09-02 11:15:00,31.53,31.54,31.46,31.48,56100.0,21.363,21.3698,21.3156,21.3291,56100.0
2014-09-02 11:20:00,31.48,31.52,31.48,31.51,31800.0,21.3291,21.3562,21.3291,21.3494,31800.0
2014-09-02 11:25:00,31.5,31.53,31.48,31.48,26400.0,21.3427,21.363,21.3291,21.3291,26400.0
2014-09-02 11:30:00,31.49,31.54,31.49,31.53,21200.0,21.3359,21.3698,21.3359,21.363,21200.0
2014-09-02 11:35:00,31.53,31.53,31.49,31.5,18900.0,21.363,21.363,21.3359,21.3427,18900.0
2014-09-02 11:40:00,31.49,31.5,31.46,31.48,37500.0,21.3359,21.3427,21.3156,21.3291,37500.0
2014-09-02 11:45:00,31.49,31.49,31.46,31.48,66600.0,21.3359,21.3359,21.3156,21.3291,66600.0
2014-09-02 11:50:00,31.47,31.51,31.47,31.5,44300.0,21.3223,21.3494,21.3223,21.3427,44300.0
2014-09-02 11:55:00,31.5,31.53,31.45,31.46,53500.0,21.3427,21.363,21.3088,21.3156,53500.0
2014-09-02 12:00:00,31.45,31.47,31.43,31.44,64800.0,21.3088,21.3223,21.2952,21.302,64800.0
2014-09-02 12:05:00,31.44,31.48,31.44,31.45,22100.0,21.302,21.3291,21.302,21.3088,22100.0
2014-09-02 12:10:00,31.46,31.5,31.44,31.48,34800.0,21.3156,21.3427,21.302,21.3291,34800.0
2014-09-02 12:15:00,31.47,31.53,31.47,31.51,24800.0,21.3223,21.363,21.3223,21.3494,24800.0
2014-09-02 12:20:00,31.51,31.56,31.5,31.56,37900.0,21.3494,21.3833,21.3427,21.3833,37900.0
2014-09-02 12:25:00,31.55,31.65,31.55,31.63,59700.0,21.3765,21.4443,21.3765,21.4308,59700.0
2014-09-02 12:30:00,31.65,31.65,31.6,31.6,31800.0,21.4443,21.4443,21.4104,21.4104,31800.0
2014-09-02 12:35:00,31.6,31.6,31.54,31.54,25500.0,21.4104,21.4104,21.3698,21.3698,25500.0
2014-09-02 12:40:00,31.53,31.53,31.45,31.46,41700.0,21.363,21.363,21.3088,21.3156,41700.0
2014-09-02 12:45:00,31.47,31.47,31.44,31.45,23300.0,21.3223,21.3223,21.302,21.3088,23300.0
2014-09-02 12:50:00,31.46,31.47,31.45,31.46,10300.0,21.3156,21.3223,21.3088,21.3156,10300.0
2014-09-02 12:55:00,31.45,31.47,31.44,31.45,15200.0,21.3088,21.3223,21.302,21.3088,15200.0
2014-09-02 13:00:00,31.45,31.46,31.43,31.45,58500.0,21.3088,21.3156,21.2952,21.3088,58500.0
2014-09-02 13:05:00,31.45,31.5,31.45,31.47,23000.0,21.3088,21.3427,21.3088,21.3223,23000.0
2014-09-02 13:10:00,31.48,31.49,31.47,31.47,11800.0,21.3291,21.3359,21.3223,21.3223,11800.0
2014-09-02 13:15:00,31.48,31.5,31.47,31.49,17600.0,21.3291,21.3427,21.3223,21.3359,17600.0
2014-09-02 13:20:00,31.48,31.49,31.46,31.47,11800.0,21.3291,21.3359,21.3156,21.3223,11800.0
2014-09-02 13:25:00,31.47,31.48,31.43,31.45,17100.0,21.3223,21.3291,21.2952,21.3088,17100.0
2014-09-02 13:30:00,31.44,31.46,31.42,31.42,18800.0,21.302,21.3156,21.2885,21.2885,18800.0
2014-09-02 13:35:00,31.42,31.42,31.39,31.39,116200.0,21.2885,21.2885,21.2681,21.2681,116200.0
2014-09-02 13:40:00,31.38,31.38,31.31,31.31,86200.0,21.2614,21.2614,21.2139,21.2139,86200.0
2014-09-02 13:45:00,31.31,31.32,31.28,31.29,49400.0,21.2139,21.2207,21.1936,21.2004,49400.0
2014-09-02 13:50:00,31.29,31.31,31.28,31.29,72300.0,21.2004,21.2139,21.1936,21.2004,72300.0
2014-09-02 13:55:00,31.28,31.29,31.26,31.26,60900.0,21.1936,21.2004,21.1801,21.1801,60900.0
2014-09-02 14:00:00,31.26,31.28,31.26,31.27,34900.0,21.1801,21.1936,21.1801,21.1868,34900.0
2014-09-02 14:05:00,31.28,31.29,31.26,31.26,49500.0,21.1936,21.2004,21.1801,21.1801,49500.0
2014-09-02 14:10:00,31.26,31.27,31.24,31.25,48200.0,21.1801,21.1868,21.1665,21.1733,48200.0
2014-09-02 14:15:00,31.25,31.3,31.25,31.3,36700.0,21.1733,21.2072,21.1733,21.2072,36700.0
2014-09-02 14:20:00,31.3,31.33,31.28,31.31,46300.0,21.2072,21.2275,21.1936,21.2139,46300.0
2014-09-02 14:25:00,31.32,31.33,31.27,31.27,55900.0,21.2207,21.2275,21.1868,21.1868,55900.0
2014-09-02 14:30:00,31.29,31.29,31.23,31.24,58000.0,21.2004,21.2004,21.1597,21.1665,58000.0
2014-09-02 14:35:00,31.24,31.24,31.19,31.21,88500.0,21.1665,21.1665,21.1326,21.1462,88500.0
2014-09-02 14:40:00,31.21,31.22,31.19,31.2,85700.0,21.1462,21.153,21.1326,21.1394,85700.0
2014-09-02 14:45:00,31.2,31.2,31.17,31.19,77900.0,21.1394,21.1394,21.1191,21.1326,77900.0
2014-09-02 14:50:00,31.2,31.31,31.19,31.28,38700.0,21.1394,21.2139,21.1326,21.1936,38700.0
2014-09-02 14:55:00,31.28,31.35,31.28,31.33,39400.0,21.1936,21.241,21.1936,21.2275,39400.0
2014-09-02 15:00:00,31.32,31.45,31.32,31.44,70400.0,21.2207,21.3088,21.2207,21.302,70400.0
2014-09-02 15:05:00,31.44,31.44,31.38,31.38,47900.0,21.302,21.302,21.2614,21.2614,47900.0
2014-09-02 15:10:00,31.38,31.41,31.34,31.34,53200.0,21.2614,21.2817,21.2343,21.2343,53200.0
2014-09-02 15:15:00,31.34,31.37,31.32,31.35,39700.0,21.2343,21.2546,21.2207,21.241,39700.0
2014-09-02 15:20:00,31.34,31.34,31.29,31.31,49700.0,21.2343,21.2343,21.2004,21.2139,49700.0
2014-09-02 15:25:00,31.32,31.34,31.3,31.32,67600.0,21.2207,21.2343,21.2072,21.2207,67600.0
2014-09-02 15:30:00,31.32,31.35,31.31,31.34,89900.0,21.2207,21.241,21.2139,21.2343,89900.0
2014-09-02 15:35:00,31.35,31.35,31.31,31.32,78300.0,21.241,21.241,21.2139,21.2207,78300.0
2014-09-02 15:40:00,31.32,31.33,31.28,31.33,101100.0,21.2207,21.2275,21.1936,21.2275,101100.0
2014-09-02 15:45:00,31.33,31.36,31.29,31.35,137600.0,21.2275,21.2478,21.2004,21.241,137600.0
2014-09-02 15:50:00,31.36,31.38,31.33,31.34,122300.0,21.2478,21.2614,21.2275,21.2343,122300.0
2014-09-02 15:55:00,31.35,31.35,31.3,31.35,157800.0,21.241,21.241,21.2072,21.241,157800.0
2014-09-03 09:30:00,31.4,31.51,31.29,31.48,100900.0,21.2749,21.3494,21.2004,21.3291,100900.0
2014-09-03 09:35:00,31.44,31.46,31.22,31.28,88700.0,21.302,21.3156,21.153,21.1936,88700.0
2014-09-03 09:40:00,31.28,31.33,31.17,31.18,70300.0,21.1936,21.2275,21.1191,21.1259,70300.0
2014-09-03 09:45:00,31.2,31.28,31.19,31.21,38800.0,21.1394,21.1936,21.1326,21.1462,38800.0
2014-09-03 09:50:00,31.22,31.28,31.17,31.17,40800.0,21.153,21.1936,21.1191,21.1191,40800.0
2014-09-03 09:55:00,31.18,31.18,31.11,31.18,45200.0,21.1259,21.1259,21.0784,21.1259,45200.0
2014-09-03 10:00:00,31.19,31.19,31.15,31.16,18100.0,21.1326,21.1326,21.1055,21.1123,18100.0
2014-09-03 10:05:00,31.16,31.16,31.08,31.11,56100.0,21.1123,21.1123,21.0581,21.0784,56100.0
2014-09-03 10:10:00,31.12,31.22,31.08,31.2,50700.0,21.0852,21.153,21.0581,21.1394,50700.0
2014-09-03 10:15:00,31.2,31.22,31.17,31.19,20700.0,21.1394,21.153,21.1191,21.1326,20700.0
2014-09-03 10:20:00,31.18,31.21,31.13,31.16,46600.0,21.1259,21.1462,21.092,21.1123,46600.0
2014-09-03 10:25:00,31.14,31.17,31.09,31.16,38400.0,21.0988,21.1191,21.0649,21.1123,38400.0
2014-09-03 10:30:00,31.16,31.22,31.16,31.21,27200.0,21.1123,21.153,21.1123,21.1462,27200.0
2014-09-03 10:35:00,31.22,31.37,31.22,31.33,68400.0,21.153,21.2546,21.153,21.2275,68400.0
2014-09-03 10:40:00,31.35,31.46,31.35,31.45,53000.0,21.241,21.3156,21.241,21.3088,53000.0
2014-09-03 10:45:00,31.44,31.48,31.43,31.45,34500.0,21.302,21.3291,21.2952,21.3088,34500.0
2014-09-03 10:50:00,31.45,31.47,31.45,31.46,67700.0,21.3088,21.3223,21.3088,21.3156,67700.0
2014-09-03 10:55:00,31.46,31.49,31.43,31.46,33200.0,21.3156,21.3359,21.2952,21.3156,33200.0
2014-09-03 11:00:00,31.46,31.5,31.43,31.45,21100.0,21.3156,21.3427,21.2952,21.3088,21100.0
2014-09-03 11:05:00,31.44,31.46,31.42,31.46,47100.0,21.302,21.3156,21.2885,21.3156,47100.0
2014-09-03 11:10:00,31.46,31.46,31.4,31.41,38400.0,21.3156,21.3156,21.2749,21.2817,38400.0
2014-09-03 11:15:00,31.41,31.44,31.4,31.43,19700.0,21.2817,21.302,21.2749,21.2952,19700.0
2014-09-03 11:20:00,31.42,31.47,31.41,31.46,28100.0,21.2885,21.3223,21.2817,21.3156,28100.0
2014-09-03 11:25:00,31.45,31.46,31.35,31.36,49600.0,21.3088,21.3156,21.241,21.2478,49600.0
2014-09-03 11:30:00,31.37,31.43,31.37,31.41,17200.0,21.2546,21.2952,21.2546,21.2817,17200.0
2014-09-03 11:35:00,31.4,31.42,31.38,31.4,17100.0,21.2749,21.2885,21.2614,21.2749,17100.0
2014-09-03 11:40:00,31.4,31.43,31.37,31.37,12700.0,21.2749,21.2952,21.2546,21.2546,12700.0
2014-09-03 11:45:00,31.37,31.38,31.33,31.33,19000.0,21.2546,21.2614,21.2275,21.2275,19000.0
2014-09-03 11:50:00,31.33,31.33,31.29,31.32,22800.0,21.2275,21.2275,21.2004,21.2207,22800.0
2014-09-03 11:55:00,31.33,31.33,31.28,31.28,8400.0,21.2275,21.2275,21.1936,21.1936,8400.0
2014-09-03 12:00:00,31.28,31.34,31.28,31.31,12500.0,21.1936,21.2343,21.1936,21.2139,12500.0
2014-09-03 12:05:00,31.31,31.31,31.28,31.29,9000.0,21.2139,21.2139,21.1936,21.2004,9000.0
2014-09-03 12:10:00,31.29,31.32,31.29,31.31,17900.0,21.2004,21.2207,21.2004,21.2139,17900.0
2014-09-03 12:15:00,31.31,31.33,31.31,31.31,7100.0,21.2139,21.2275,21.2139,21.2139,7100.0
2014-09-03 12:20:00,31.31,31.33,31.3,31.32,10300.0,21.2139,21.2275,21.2072,21.2207,10300.0
2014-09-03 12:25:00,31.31,31.32,31.28,31.28,17300.0,21.2139,21.2207,21.1936,21.1936,17300.0
2014-09-03 12:30:00,31.29,31.3,31.29,31.29,15100.0,21.2004,21.2072,21.2004,21.2004,15100.0
2014-09-03 12:35:00,31.29,31.31,31.28,31.3,10600.0,21.2004,21.2139,21.1936,21.2072,10600.0
2014-09-03 12:40:00,31.3,31.31,31.28,31.29,18700.0,21.2072,21.2139,21.1936,21.2004,18700.0
2014-09-03 12:45:00,31.3,31.3,31.25,31.25,18300.0,21.2072,21.2072,21.1733,21.1733,18300.0
2014-09-03 12:50:00,31.26,31.27,31.24,31.24,6400.0,21.1801,21.1868,21.1665,21.1665,6400.0
2014-09-03 12:55:00,31.25,31.27,31.24,31.27,29800.0,21.1733,21.1868,21.1665,21.1868,29800.0
2014-09-03 13:00:00,31.27,31.27,31.25,31.25,4900.0,21.1868,21.1868,21.1733,21.1733,4900.0
2014-09-03 13:05:00,31.26,31.26,31.23,31.23,77000.0,21.1801,21.1801,21.1597,21.1597,77000.0
2014-09-03 13:10:00,31.23,31.27,31.23,31.27,8400.0,21.1597,21.1868,21.1597,21.1868,8400.0
2014-09-03 13:15:00,31.27,31.29,31.24,31.29,19300.0,21.1868,21.2004,21.1665,21.2004,19300.0
2014-09-03 13:20:00,31.28,31.28,31.23,31.26,14000.0,21.1936,21.1936,21.1597,21.1801,14000.0
2014-09-03 13:25:00,31.26,31.28,31.23,31.25,56600.0,21.1801,21.1936,21.1597,21.1733,56600.0
2014-09-03 13:30:00,31.26,31.28,31.26,31.27,37100.0,21.1801,21.1936,21.1801,21.1868,37100.0
2014-09-03 13:35:00,31.28,31.28,31.21,31.27,71200.0,21.1936,21.1936,21.1462,21.1868,71200.0
2014-09-03 13:40:00,31.27,31.28,31.25,31.28,12200.0,21.1868,21.1936,21.1733,21.1936,12200.0
2014-09-03 13:45:00,31.28,31.29,31.26,31.27,15200.0,21.1936,21.2004,21.1801,21.1868,15200.0
2014-09-03 13:50:00,31.27,31.29,31.24,31.26,13600.0,21.1868,21.2004,21.1665,21.1801,13600.0
2014-09-03 13:55:00,31.25,31.31,31.25,31.31,17500.0,21.1733,21.2139,21.1733,21.2139,17500.0
2014-09-03 14:00:00,31.31,31.32,31.27,31.3,19400.0,21.2139,21.2207,21.1868,21.2072,19400.0
2014-09-03 14:05:00,31.3,31.31,31.29,31.3,11800.0,21.2072,21.2139,21.2004,21.2072,11800.0
2014-09-03 14:10:00,31.3,31.32,31.28,31.28,20300.0,21.2072,21.2207,21.1936,21.1936,20300.0
2014-09-03 14:15:00,31.29,31.32,31.29,31.31,11200.0,21.2004,21.2207,21.2004,21.2139,11200.0
2014-09-03 14:20:00,31.31,31.33,31.29,31.31,18700.0,21.2139,21.2275,21.2004,21.2139,18700.0
2014-09-03 14:25:00,31.32,31.32,31.27,31.3,21000.0,21.2207,21.2207,21.1868,21.2072,21000.0
2014-09-03 14:30:00,31.3,31.32,31.29,31.31,21500.0,21.2072,21.2207,21.2004,21.2139,21500.0
2014-09-03 14:35:00,31.3,31.31,31.27,31.28,23900.0,21.2072,21.2139,21.1868,21.1936,23900.0
2014-09-03 14:40:00,31.28,31.28,31.27,31.27,18800.0,21.1936,21.1936,21.1868,21.1868,18800.0
2014-09-03 14:45:00,31.28,31.28,31.23,31.23,23000.0,21.1936,21.1936,21.1597,21.1597,23000.0
2014-09-03 14:50:00,31.23,31.24,31.22,31.23,9800.0,21.1597,21.1665,21.153,21.1597,9800.0
2014-09-03 14:55:00,31.23,31.24,31.2,31.2,24400.0,21.1597,21.1665,21.1394,21.1394,24400.0
2014-09-03 15:00:00,31.2,31.21,31.16,31.16,37300.0,21.1394,21.1462,21.1123,21.1123,37300.0
2014-09-03 15:05:00,31.16,31.17,31.12,31.14,52600.0,21.1123,21.1191,21.0852,21.0988,52600.0
2014-09-03 15:10:00,31.13,31.15,31.12,31.13,21400.0,21.092,21.1055,21.0852,21.092,21400.0
2014-09-03 15:15:00,31.13,31.15,31.11,31.15,45700.0,21.092,21.1055,21.0784,21.1055,45700.0
2014-09-03 15:20:00,31.15,31.15,31.11,31.12,58100.0,21.1055,21.1055,21.0784,21.0852,58100.0
2014-09-03 15:25:00,31.13,31.13,31.1,31.13,24500.0,21.092,21.092,21.0717,21.092,24500.0
2014-09-03 15:30:00,31.13,31.18,31.11,31.18,37100.0,21.092,21.1259,21.0784,21.1259,37100.0
2014-09-03 15:35:00,31.18,31.19,31.16,31.19,36000.0,21.1259,21.1326,21.1123,21.1326,36000.0
2014-09-03 15:40:00,31.19,31.21,31.18,31.18,62800.0,21.1326,21.1462,21.1259,21.1259,62800.0
2014-09-03 15:45:00,31.19,31.22,31.19,31.21,89400.0,21.1326,21.153,21.1326,21.1462,89400.0
2014-09-03 15:50:00,31.21,31.25,31.21,31.24,90400.0,21.1462,21.1733,21.1462,21.1665,90400.0
2014-09-03 15:55:00,31.24,31.25,31.22,31.23,135000.0,21.1665,21.1733,21.153,21.1597,135000.0
2014-09-04 09:30:00,31.23,31.45,31.23,31.44,53600.0,21.1597,21.3088,21.1597,21.302,53600.0
2014-09-04 09:35:00,31.43,31.54,31.37,31.38,51400.0,21.2952,21.3698,21.2546,21.2614,51400.0
2014-09-04 09:40:00,31.39,31.39,31.28,31.32,28400.0,21.2681,21.2681,21.1936,21.2207,28400.0
2014-09-04 09:45:00,31.32,31.47,31.32,31.46,23200.0,21.2207,21.3223,21.2207,21.3156,23200.0
2014-09-04 09:50:00,31.46,31.59,31.43,31.58,75600.0,21.3156,21.4037,21.2952,21.3969,75600.0
2014-09-04 09:55:00,31.56,31.69,31.55,31.61,67300.0,21.3833,21.4714,21.3765,21.4172,67300.0
2014-09-04 10:00:00,31.62,31.86,31.62,31.8,162500.0,21.424,21.5866,21.424,21.5459,162500.0
2014-09-04 10:05:00,31.8,31.97,31.79,31.97,139500.0,21.5459,21.6611,21.5392,21.6611,139500.0
2014-09-04 10:10:00,31.96,32.0,31.94,31.96,85200.0,21.6543,21.6814,21.6408,21.6543,85200.0
2014-09-04 10:15:00,31.96,31.99,31.93,31.93,42800.0,21.6543,21.6747,21.634,21.634,42800.0
2014-09-04 10:20:00,31.93,32.0,31.9,31.99,58900.0,21.634,21.6814,21.6137,21.6747,58900.0
2014-09-04 10:25:00,31.99,32.34,31.99,32.3,399000.0,21.6747,21.9118,21.6747,21.8847,399000.0
2014-09-04 10:30:00,32.3,32.35,32.16,32.21,110600.0,21.8847,21.9186,21.7899,21.8237,110600.0
2014-09-04 10:35:00,32.21,32.27,32.15,32.2,87600.0,21.8237,21.8644,21.7831,21.817,87600.0
2014-09-04 10:40:00,32.2,32.24,32.12,32.16,103400.0,21.817,21.8441,21.7628,21.7899,103400.0
2014-09-04 10:45:00,32.15,32.34,32.15,32.34,119000.0,21.7831,21.9118,21.7831,21.9118,119000.0
2014-09-04 10:50:00,32.34,32.38,32.27,32.37,66700.0,21.9118,21.9389,21.8644,21.9321,66700.0
2014-09-04 10:55:00,32.37,32.42,32.31,32.41,82200.0,21.9321,21.966,21.8915,21.9592,82200.0
2014-09-04 11:00:00,32.4,32.46,32.4,32.44,64700.0,21.9525,21.9931,21.9525,21.9796,64700.0
2014-09-04 11:05:00,32.45,32.45,32.3,32.31,100000.0,21.9863,21.9863,21.8847,21.8915,100000.0
2014-09-04 11:10:00,32.31,32.43,32.3,32.38,65700.0,21.8915,21.9728,21.8847,21.9389,65700.0
2014-09-04 11:15:00,32.39,32.43,32.37,32.41,28600.0,21.9457,21.9728,21.9321,21.9592,28600.0
2014-09-04 11:20:00,32.42,32.48,32.41,32.47,78300.0,21.966,22.0067,21.9592,21.9999,78300.0
2014-09-04 11:25:00,32.47,32.5,32.38,32.38,86800.0,21.9999,22.0202,21.9389,21.9389,86800.0
2014-09-04 11:30:00,32.38,32.46,32.38,32.44,90500.0,21.9389,21.9931,21.9389,21.9796,90500.0
2014-09-04 11:35:00,32.45,32.46,32.4,32.41,60000.0,21.9863,21.9931,21.9525,21.9592,60000.0
2014-09-04 11:40:00,32.4,32.47,32.36,32.47,69600.0,21.9525,21.9999,21.9254,21.9999,69600.0
2014-09-04 11:45:00,32.47,32.48,32.43,32.45,80300.0,21.9999,22.0067,21.9728,21.9863,80300.0
2014-09-04 11:50:00,32.45,32.5,32.41,32.47,65800.0,21.9863,22.0202,21.9592,21.9999,65800.0
2014-09-04 11:55:00,32.47,32.47,32.43,32.43,22000.0,21.9999,21.9999,21.9728,21.9728,22000.0
2014-09-04 12:00:00,32.43,32.49,32.42,32.48,54700.0,21.9728,22.0134,21.966,22.0067,54700.0
2014-09-04 12:05:00,32.48,32.48,32.42,32.44,49200.0,22.0067,22.0067,21.966,21.9796,49200.0
2014-09-04 12:10:00,32.44,32.46,32.39,32.45,59300.0,21.9796,21.9931,21.9457,21.9863,59300.0
2014-09-04 12:15:00,32.45,32.46,32.43,32.45,46900.0,21.9863,21.9931,21.9728,21.9863,46900.0
2014-09-04 12:20:00,32.45,32.48,32.43,32.48,66600.0,21.9863,22.0067,21.9728,22.0067,66600.0
2014-09-04 12:25:00,32.47,32.49,32.45,32.48,31300.0,21.9999,22.0134,21.9863,22.0067,31300.0
2014-09-04 12:30:00,32.46,32.47,32.43,32.45,51600.0,21.9931,21.9999,21.9728,21.9863,51600.0
2014-09-04 12:35:00,32.45,32.45,32.39,32.4,46300.0,21.9863,21.9863,21.9457,21.9525,46300.0
2014-09-04 12:40:00,32.4,32.41,32.36,32.4,29900.0,21.9525,21.9592,21.9254,21.9525,29900.0
2014-09-04 12:45:00,32.4,32.41,32.34,32.39,76900.0,21.9525,21.9592,21.9118,21.9457,76900.0
2014-09-04 12:50:00,32.38,32.41,32.37,32.4,54700.0,21.9389,21.9592,21.9321,21.9525,54700.0
2014-09-04 12:55:00,32.39,32.4,32.37,32.4,16700.0,21.9457,21.9525,21.9321,21.9525,16700.0
2014-09-04 13:00:00,32.39,32.4,32.35,32.37,56200.0,21.9457,21.9525,21.9186,21.9321,56200.0
2014-09-04 13:05:00,32.37,32.38,32.27,32.27,69500.0,21.9321,21.9389,21.8644,21.8644,69500.0
2014-09-04 13:10:00,32.27,32.3,32.22,32.26,55400.0,21.8644,21.8847,21.8305,21.8576,55400.0
2014-09-04 13:15:00,32.25,32.26,32.19,32.2,47200.0,21.8508,21.8576,21.8102,21.817,47200.0
2014-09-04 13:20:00,32.19,32.28,32.15,32.21,38000.0,21.8102,21.8712,21.7831,21.8237,38000.0
2014-09-04 13:25:00,32.22,32.28,32.2,32.28,24500.0,21.8305,21.8712,21.817,21.8712,24500.0
2014-09-04 13:30:00,32.29,32.35,32.26,32.31,60500.0,21.8779,21.9186,21.8576,21.8915,60500.0
2014-09-04 13:35:00,32.31,32.35,32.3,32.34,34100.0,21.8915,21.9186,21.8847,21.9118,34100.0
2014-09-04 13:40:00,32.33,32.38,32.33,32.37,67300.0,21.905,21.9389,21.905,21.9321,67300.0
2014-09-04 13:45:00,32.37,32.37,32.27,32.34,53500.0,21.9321,21.9321,21.8644,21.9118,53500.0
2014-09-04 13:50:00,32.34,32.4,32.34,32.4,43200.0,21.9118,21.9525,21.9118,21.9525,43200.0
2014-09-04 13:55:00,32.4,32.45,32.39,32.42,30000.0,21.9525,21.9863,21.9457,21.966,30000.0
2014-09-04 14:00:00,32.42,32.46,32.38,32.39,71200.0,21.966,21.9931,21.9389,21.9457,71200.0
2014-09-04 14:05:00,32.38,32.4,32.38,32.39,18100.0,21.9389,21.9525,21.9389,21.9457,18100.0
2014-09-04 14:10:00,32.38,32.41,32.37,32.4,34500.0,21.9389,21.9592,21.9321,21.9525,34500.0
2014-09-04 14:15:00,32.4,32.4,32.38,32.4,39100.0,21.9525,21.9525,21.9389,21.9525,39100.0
2014-09-04 14:20:00,32.4,32.41,32.34,32.34,43200.0,21.9525,21.9592,21.9118,21.9118,43200.0
2014-09-04 14:25:00,32.34,32.36,32.26,32.3,117700.0,21.9118,21.9254,21.8576,21.8847,117700.0
2014-09-04 14:30:00,32.31,32.31,32.19,32.2,57900.0,21.8915,21.8915,21.8102,21.817,57900.0
2014-09-04 14:35:00,32.19,32.2,32.12,32.12,76300.0,21.8102,21.817,21.7628,21.7628,76300.0
2014-09-04 14:40:00,32.12,32.15,32.1,32.12,61500.0,21.7628,21.7831,21.7492,21.7628,61500.0
2014-09-04 14:45:00,32.12,32.16,32.03,32.04,58400.0,21.7628,21.7899,21.7018,21.7085,58400.0
2014-09-04 14:50:00,32.05,32.14,32.04,32.07,79300.0,21.7153,21.7763,21.7085,21.7289,79300.0
2014-09-04 14:55:00,32.07,32.11,31.98,32.0,103000.0,21.7289,21.756,21.6679,21.6814,103000.0
2014-09-04 15:00:00,32.0,32.03,31.97,32.03,152900.0,21.6814,21.7018,21.6611,21.7018,152900.0
2014-09-04 15:05:00,32.02,32.07,32.02,32.06,66900.0,21.695,21.7289,21.695,21.7221,66900.0
2014-09-04 15:10:00,32.06,32.11,32.04,32.05,153500.0,21.7221,21.756,21.7085,21.7153,153500.0
2014-09-04 15:15:00,32.04,32.11,32.04,32.06,84900.0,21.7085,21.756,21.7085,21.7221,84900.0
2014-09-04 15:20:00,32.06,32.08,32.0,32.07,222900.0,21.7221,21.7356,21.6814,21.7289,222900.0
2014-09-04 15:25:00,32.07,32.12,32.06,32.11,64100.0,21.7289,21.7628,21.7221,21.756,64100.0
2014-09-04 15:30:00,32.11,32.12,32.08,32.08,132500.0,21.756,21.7628,21.7356,21.7356,132500.0
2014-09-04 15:35:00,32.08,32.11,32.05,32.08,323900.0,21.7356,21.756,21.7153,21.7356,323900.0
2014-09-04 15:40:00,32.08,32.08,32.01,32.01,82500.0,21.7356,21.7356,21.6882,21.6882,82500.0
2014-09-04 15:45:00,32.02,32.08,32.02,32.05,91900.0,21.695,21.7356,21.695,21.7153,91900.0
2014-09-04 15:50:00,32.05,32.14,32.04,32.13,176900.0,21.7153,21.7763,21.7085,21.7695,176900.0
2014-09-04 15:55:00,32.13,32.17,32.11,32.17,372600.0,21.7695,21.7966,21.756,21.7966,372600.0
2014-09-05 09:30:00,32.1,32.1,31.84,31.86,68900.0,21.7492,21.7492,21.573,21.5866,68900.0
2014-09-05 09:35:00,31.83,32.02,31.83,31.97,62100.0,21.5663,21.695,21.5663,21.6611,62100.0
2014-09-05 09:40:00,31.97,32.15,31.94,32.11,60300.0,21.6611,21.7831,21.6408,21.756,60300.0
2014-09-05 09:45:00,32.13,32.29,32.13,32.18,77600.0,21.7695,21.8779,21.7695,21.8034,77600.0
2014-09-05 09:50:00,32.18,32.2,32.1,32.11,27900.0,21.8034,21.817,21.7492,21.756,27900.0
2014-09-05 09:55:00,32.1,32.22,32.1,32.15,43200.0,21.7492,21.8305,21.7492,21.7831,43200.0
2014-09-05 10:00:00,32.16,32.18,32.03,32.05,33300.0,21.7899,21.8034,21.7018,21.7153,33300.0
2014-09-05 10:05:00,32.05,32.06,31.98,32.01,48000.0,21.7153,21.7221,21.6679,21.6882,48000.0
2014-09-05 10:10:00,32.01,32.01,31.79,31.82,90600.0,21.6882,21.6882,21.5392,21.5595,90600.0
2014-09-05 10:15:00,31.82,31.89,31.82,31.86,24300.0,21.5595,21.6069,21.5595,21.5866,24300.0
2014-09-05 10:20:00,31.86,31.9,31.81,31.81,33600.0,21.5866,21.6137,21.5527,21.5527,33600.0
2014-09-05 10:25:00,31.82,31.87,31.75,31.86,38400.0,21.5595,21.5934,21.5121,21.5866,38400.0
2014-09-05 10:30:00,31.85,31.85,31.74,31.8,30800.0,21.5798,21.5798,21.5053,21.5459,30800.0
2014-09-05 10:35:00,31.8,31.81,31.7,31.71,22300.0,21.5459,21.5527,21.4782,21.485,22300.0
2014-09-05 10:40:00,31.7,31.72,31.66,31.7,35200.0,21.4782,21.4917,21.4511,21.4782,35200.0
2014-09-05 10:45:00,31.7,31.71,31.64,31.67,36700.0,21.4782,21.485,21.4375,21.4579,36700.0
2014-09-05 10:50:00,31.67,31.7,31.65,31.67,32600.0,21.4579,21.4782,21.4443,21.4579,32600.0
2014-09-05 10:55:00,31.67,31.73,31.67,31.7,30600.0,21.4579,21.4985,21.4579,21.4782,30600.0
2014-09-05 11:00:00,31.7,31.93,31.7,31.92,77800.0,21.4782,21.634,21.4782,21.6272,77800.0
2014-09-05 11:05:00,31.92,31.97,31.89,31.92,36300.0,21.6272,21.6611,21.6069,21.6272,36300.0
2014-09-05 11:10:00,31.92,31.92,31.79,31.79,24000.0,21.6272,21.6272,21.5392,21.5392,24000.0
2014-09-05 11:15:00,31.79,31.87,31.79,31.86,48500.0,21.5392,21.5934,21.5392,21.5866,48500.0
2014-09-05 11:20:00,31.85,31.9,31.8,31.88,53900.0,21.5798,21.6137,21.5459,21.6001,53900.0
2014-09-05 11:25:00,31.88,31.88,31.85,31.87,18200.0,21.6001,21.6001,21.5798,21.5934,18200.0
2014-09-05 11:30:00,31.87,31.87,31.82,31.83,10800.0,21.5934,21.5934,21.5595,21.5663,10800.0
2014-09-05 11:35:00,31.81,31.84,31.81,31.82,11100.0,21.5527,21.573,21.5527,21.5595,11100.0
2014-09-05 11:40:00,31.81,31.83,31.79,31.81,15900.0,21.5527,21.5663,21.5392,21.5527,15900.0
2014-09-05 11:45:00,31.8,31.83,31.8,31.81,7800.0,21.5459,21.5663,21.5459,21.5527,7800.0
2014-09-05 11:50:00,31.81,31.92,31.8,31.92,15800.0,21.5527,21.6272,21.5459,21.6272,15800.0
2014-09-05 11:55:00,31.92,32.02,31.92,31.99,26000.0,21.6272,21.695,21.6272,21.6747,26000.0
2014-09-05 12:00:00,32.0,32.03,32.0,32.02,12100.0,21.6814,21.7018,21.6814,21.695,12100.0
2014-09-05 12:05:00,32.03,32.04,31.97,32.0,20600.0,21.7018,21.7085,21.6611,21.6814,20600.0
2014-09-05 12:10:00,32.01,32.06,31.99,32.02,13800.0,21.6882,21.7221,21.6747,21.695,13800.0
2014-09-05 12:15:00,32.03,32.04,31.99,32.0,11500.0,21.7018,21.7085,21.6747,21.6814,11500.0
2014-09-05 12:20:00,32.01,32.01,31.99,32.01,7400.0,21.6882,21.6882,21.6747,21.6882,7400.0
2014-09-05 12:25:00,32.02,32.02,32.0,32.01,25000.0,21.695,21.695,21.6814,21.6882,25000.0
2014-09-05 12:30:00,32.0,32.03,31.97,31.97,18800.0,21.6814,21.7018,21.6611,21.6611,18800.0
2014-09-05 12:35:00,31.98,32.0,31.95,31.98,19600.0,21.6679,21.6814,21.6476,21.6679,19600.0
2014-09-05 12:40:00,31.98,32.05,31.98,32.0,18700.0,21.6679,21.7153,21.6679,21.6814,18700.0
2014-09-05 12:45:00,32.0,32.04,32.0,32.0,27600.0,21.6814,21.7085,21.6814,21.6814,27600.0
2014-09-05 12:50:00,32.0,32.09,32.0,32.08,34400.0,21.6814,21.7424,21.6814,21.7356,34400.0
2014-09-05 12:55:00,32.08,32.14,32.07,32.13,29400.0,21.7356,21.7763,21.7289,21.7695,29400.0
2014-09-05 13:00:00,32.12,32.17,32.12,32.15,16600.0,21.7628,21.7966,21.7628,21.7831,16600.0
2014-09-05 13:05:00,32.17,32.2,32.17,32.18,17000.0,21.7966,21.817,21.7966,21.8034,17000.0
2014-09-05 13:10:00,32.18,32.21,32.16,32.2,45400.0,21.8034,21.8237,21.7899,21.817,45400.0
2014-09-05 13:15:00,32.19,32.19,32.15,32.17,18800.0,21.8102,21.8102,21.7831,21.7966,18800.0
2014-09-05 13:20:00,32.16,32.17,32.11,32.12,13000.0,21.7899,21.7966,21.756,21.7628,13000.0
2014-09-05 13:25:00,32.12,32.16,32.12,32.13,7000.0,21.7628,21.7899,21.7628,21.7695,7000.0
2014-09-05 13:30:00,32.13,32.16,32.13,32.13,9400.0,21.7695,21.7899,21.7695,21.7695,9400.0
2014-09-05 13:35:00,32.13,32.15,32.11,32.15,9500.0,21.7695,21.7831,21.756,21.7831,9500.0
2014-09-05 13:40:00,32.15,32.15,32.1,32.11,11800.0,21.7831,21.7831,21.7492,21.756,11800.0
2014-09-05 13:45:00,32.1,32.15,32.1,32.15,26400.0,21.7492,21.7831,21.7492,21.7831,26400.0
2014-09-05 13:50:00,32.14,32.2,32.14,32.19,65000.0,21.7763,21.817,21.7763,21.8102,65000.0
2014-09-05 13:55:00,32.2,32.25,32.18,32.25,79700.0,21.817,21.8508,21.8034,21.8508,79700.0
2014-09-05 14:00:00,32.25,32.28,32.21,32.27,25800.0,21.8508,21.8712,21.8237,21.8644,25800.0
2014-09-05 14:05:00,32.27,32.28,32.25,32.26,37300.0,21.8644,21.8712,21.8508,21.8576,37300.0
2014-09-05 14:10:00,32.27,32.27,32.23,32.25,24400.0,21.8644,21.8644,21.8373,21.8508,24400.0
2014-09-05 14:15:00,32.24,32.27,32.23,32.26,57000.0,21.8441,21.8644,21.8373,21.8576,57000.0
2014-09-05 14:20:00,32.27,32.27,32.23,32.24,56800.0,21.8644,21.8644,21.8373,21.8441,56800.0
2014-09-05 14:25:00,32.24,32.24,32.18,32.24,46100.0,21.8441,21.8441,21.8034,21.8441,46100.0
2014-09-05 14:30:00,32.23,32.24,32.19,32.2,27700.0,21.8373,21.8441,21.8102,21.817,27700.0
2014-09-05 14:35:00,32.2,32.2,32.16,32.18,69800.0,21.817,21.817,21.7899,21.8034,69800.0
2014-09-05 14:40:00,32.18,32.23,32.18,32.21,25100.0,21.8034,21.8373,21.8034,21.8237,25100.0
2014-09-05 14:45:00,32.2,32.21,32.2,32.21,13800.0,21.817,21.8237,21.817,21.8237,13800.0
2014-09-05 14:50:00,32.2,32.23,32.2,32.23,17100.0,21.817,21.8373,21.817,21.8373,17100.0
2014-09-05 14:55:00,32.23,32.25,32.22,32.24,24100.0,21.8373,21.8508,21.8305,21.8441,24100.0
2014-09-05 15:00:00,32.22,32.27,32.21,32.26,30500.0,21.8305,21.8644,21.8237,21.8576,30500.0
2014-09-05 15:05:00,32.27,32.32,32.27,32.32,23700.0,21.8644,21.8983,21.8644,21.8983,23700.0
2014-09-05 15:10:00,32.32,32.38,32.32,32.38,62500.0,21.8983,21.9389,21.8983,21.9389,62500.0
2014-09-05 15:15:00,32.37,32.38,32.34,32.34,27500.0,21.9321,21.9389,21.9118,21.9118,27500.0
2014-09-05 15:20:00,32.33,32.34,32.3,32.32,43200.0,21.905,21.9118,21.8847,21.8983,43200.0
2014-09-05 15:25:00,32.32,32.35,32.3,32.32,40200.0,21.8983,21.9186,21.8847,21.8983,40200.0
2014-09-05 15:30:00,32.32,32.35,32.3,32.34,84000.0,21.8983,21.9186,21.8847,21.9118,84000.0
2014-09-05 15:35:00,32.34,32.38,32.33,32.38,39800.0,21.9118,21.9389,21.905,21.9389,39800.0
2014-09-05 15:40:00,32.38,32.39,32.37,32.39,51400.0,21.9389,21.9457,21.9321,21.9457,51400.0
2014-09-05 15:45:00,32.39,32.42,32.39,32.4,57000.0,21.9457,21.966,21.9457,21.9525,57000.0
2014-09-05 15:50:00,32.41,32.43,32.4,32.41,84400.0,21.9592,21.9728,21.9525,21.9592,84400.0
2014-09-05 15:55:00,32.4,32.41,32.36,32.38,196800.0,21.9525,21.9592,21.9254,21.9389,196800.0
2014-09-08 09:30:00,32.33,32.37,32.2,32.3,83900.0,21.905,21.9321,21.817,21.8847,83900.0
2014-09-08 09:35:00,32.29,32.4,32.22,32.32,69300.0,21.8779,21.9525,21.8305,21.8983,69300.0
2014-09-08 09:40:00,32.32,32.49,32.32,32.45,93200.0,21.8983,22.0134,21.8983,21.9863,93200.0
2014-09-08 09:45:00,32.44,32.45,32.3,32.33,41100.0,21.9796,21.9863,21.8847,21.905,41100.0
2014-09-08 09:50:00,32.33,32.42,32.31,32.4,37900.0,21.905,21.966,21.8915,21.9525,37900.0
2014-09-08 09:55:00,32.4,32.5,32.39,32.5,58200.0,21.9525,22.0202,21.9457,22.0202,58200.0
2014-09-08 10:00:00,32.5,32.58,32.48,32.49,77500.0,22.0202,22.0744,22.0067,22.0134,77500.0
2014-09-08 10:05:00,32.49,32.55,32.46,32.55,27900.0,22.0134,22.0541,21.9931,22.0541,27900.0
2014-09-08 10:10:00,32.55,32.58,32.51,32.58,84500.0,22.0541,22.0744,22.027,22.0744,84500.0
2014-09-08 10:15:00,32.58,32.59,32.52,32.53,49300.0,22.0744,22.0812,22.0338,22.0405,49300.0
2014-09-08 10:20:00,32.52,32.56,32.51,32.52,41300.0,22.0338,22.0609,22.027,22.0338,41300.0
2014-09-08 10:25:00,32.53,32.65,32.53,32.62,164500.0,22.0405,22.1218,22.0405,22.1015,164500.0
2014-09-08 10:30:00,32.62,32.73,32.61,32.68,323400.0,22.1015,22.1761,22.0947,22.1422,323400.0
2014-09-08 10:35:00,32.67,32.68,32.55,32.55,86600.0,22.1354,22.1422,22.0541,22.0541,86600.0
2014-09-08 10:40:00,32.56,32.57,32.43,32.43,61200.0,22.0609,22.0676,21.9728,21.9728,61200.0
2014-09-08 10:45:00,32.43,32.44,32.39,32.4,48800.0,21.9728,21.9796,21.9457,21.9525,48800.0
2014-09-08 10:50:00,32.39,32.55,32.39,32.52,336100.0,21.9457,22.0541,21.9457,22.0338,336100.0
2014-09-08 10:55:00,32.52,32.6,32.47,32.52,103100.0,22.0338,22.088,21.9999,22.0338,103100.0
2014-09-08 11:00:00,32.51,32.51,32.44,32.49,39000.0,22.027,22.027,21.9796,22.0134,39000.0
2014-09-08 11:05:00,32.48,32.49,32.43,32.45,84500.0,22.0067,22.0134,21.9728,21.9863,84500.0
2014-09-08 11:10:00,32.45,32.47,32.41,32.43,32500.0,21.9863,21.9999,21.9592,21.9728,32500.0
2014-09-08 11:15:00,32.43,32.45,32.4,32.44,47900.0,21.9728,21.9863,21.9525,21.9796,47900.0
2014-09-08 11:20:00,32.44,32.51,32.42,32.45,101500.0,21.9796,22.027,21.966,21.9863,101500.0
2014-09-08 11:25:00,32.45,32.45,32.41,32.42,37600.0,21.9863,21.9863,21.9592,21.966,37600.0
2014-09-08 11:30:00,32.42,32.45,32.38,32.44,88500.0,21.966,21.9863,21.9389,21.9796,88500.0
2014-09-08 11:35:00,32.43,32.48,32.43,32.46,40200.0,21.9728,22.0067,21.9728,21.9931,40200.0
2014-09-08 11:40:00,32.45,32.47,32.41,32.42,98400.0,21.9863,21.9999,21.9592,21.966,98400.0
2014-09-08 11:45:00,32.42,32.44,32.41,32.41,23500.0,21.966,21.9796,21.9592,21.9592,23500.0
2014-09-08 11:50:00,32.41,32.47,32.41,32.44,53500.0,21.9592,21.9999,21.9592,21.9796,53500.0
2014-09-08 11:55:00,32.43,32.45,32.39,32.4,25600.0,21.9728,21.9863,21.9457,21.9525,25600.0
2014-09-08 12:00:00,32.41,32.41,32.35,32.35,48600.0,21.9592,21.9592,21.9186,21.9186,48600.0
2014-09-08 12:05:00,32.35,32.41,32.33,32.4,53000.0,21.9186,21.9592,21.905,21.9525,53000.0
2014-09-08 12:10:00,32.4,32.42,32.38,32.38,26100.0,21.9525,21.966,21.9389,21.9389,26100.0
2014-09-08 12:15:00,32.38,32.38,32.31,32.33,57000.0,21.9389,21.9389,21.8915,21.905,57000.0
2014-09-08 12:20:00,32.34,32.36,32.32,32.33,18100.0,21.9118,21.9254,21.8983,21.905,18100.0
2014-09-08 12:25:00,32.32,32.33,32.27,32.29,41500.0,21.8983,21.905,21.8644,21.8779,41500.0
2014-09-08 12:30:00,32.29,32.29,32.26,32.29,34100.0,21.8779,21.8779,21.8576,21.8779,34100.0
2014-09-08 12:35:00,32.28,32.31,32.27,32.29,29900.0,21.8712,21.8915,21.8644,21.8779,29900.0
2014-09-08 12:40:00,32.29,32.29,32.25,32.27,25700.0,21.8779,21.8779,21.8508,21.8644,25700.0
2014-09-08 12:45:00,32.26,32.27,32.18,32.19,56500.0,21.8576,21.8644,21.8034,21.8102,56500.0
2014-09-08 12:50:00,32.18,32.2,32.17,32.17,26700.0,21.8034,21.817,21.7966,21.7966,26700.0
2014-09-08 12:55:00,32.18,32.21,32.17,32.2,30400.0,21.8034,21.8237,21.7966,21.817,30400.0
2014-09-08 13:00:00,32.19,32.21,32.18,32.19,29500.0,21.8102,21.8237,21.8034,21.8102,29500.0
2014-09-08 13:05:00,32.18,32.23,32.17,32.23,44700.0,21.8034,21.8373,21.7966,21.8373,44700.0
2014-09-08 13:10:00,32.24,32.32,32.22,32.3,42800.0,21.8441,21.8983,21.8305,21.8847,42800.0
2014-09-08 13:15:00,32.29,32.31,32.24,32.25,47800.0,21.8779,21.8915,21.8441,21.8508,47800.0
2014-09-08 13:20:00,32.24,32.3,32.24,32.26,33700.0,21.8441,21.8847,21.8441,21.8576,33700.0
2014-09-08 13:25:00,32.27,32.31,32.21,32.21,24800.0,21.8644,21.8915,21.8237,21.8237,24800.0
2014-09-08 13:30:00,32.22,32.22,32.16,32.17,25200.0,21.8305,21.8305,21.7899,21.7966,25200.0
2014-09-08 13:35:00,32.18,32.23,32.17,32.22,32400.0,21.8034,21.8373,21.7966,21.8305,32400.0
2014-09-08 13:40:00,32.22,32.22,32.11,32.12,37000.0,21.8305,21.8305,21.756,21.7628,37000.0
2014-09-08 13:45:00,32.13,32.13,32.08,32.09,33800.0,21.7695,21.7695,21.7356,21.7424,33800.0
2014-09-08 13:50:00,32.1,32.11,32.01,32.01,42200.0,21.7492,21.756,21.6882,21.6882,42200.0
2014-09-08 13:55:00,32.01,32.04,32.01,32.01,34200.0,21.6882,21.7085,21.6882,21.6882,34200.0
2014-09-08 14:00:00,32.02,32.08,31.98,32.07,61800.0,21.695,21.7356,21.6679,21.7289,61800.0
2014-09-08 14:05:00,32.07,32.17,32.07,32.17,51000.0,21.7289,21.7966,21.7289,21.7966,51000.0
2014-09-08 14:10:00,32.18,32.2,32.17,32.19,33200.0,21.8034,21.817,21.7966,21.8102,33200.0
2014-09-08 14:15:00,32.19,32.21,32.11,32.13,32000.0,21.8102,21.8237,21.756,21.7695,32000.0
2014-09-08 14:20:00,32.13,32.14,32.08,32.08,25800.0,21.7695,21.7763,21.7356,21.7356,25800.0
2014-09-08 14:25:00,32.09,32.09,32.04,32.04,37300.0,21.7424,21.7424,21.7085,21.7085,37300.0
2014-09-08 14:30:00,32.04,32.1,32.02,32.09,66000.0,21.7085,21.7492,21.695,21.7424,66000.0
2014-09-08 14:35:00,32.09,32.11,32.08,32.08,39000.0,21.7424,21.756,21.7356,21.7356,39000.0
2014-09-08 14:40:00,32.08,32.15,32.08,32.14,55300.0,21.7356,21.7831,21.7356,21.7763,55300.0
2014-09-08 14:45:00,32.13,32.18,32.13,32.18,29800.0,21.7695,21.8034,21.7695,21.8034,29800.0
2014-09-08 14:50:00,32.18,32.22,32.16,32.19,63100.0,21.8034,21.8305,21.7899,21.8102,63100.0
2014-09-08 14:55:00,32.19,32.21,32.15,32.16,21500.0,21.8102,21.8237,21.7831,21.7899,21500.0
2014-09-08 15:00:00,32.16,32.18,32.14,32.14,41300.0,21.7899,21.8034,21.7763,21.7763,41300.0
2014-09-08 15:05:00,32.14,32.15,32.12,32.13,37000.0,21.7763,21.7831,21.7628,21.7695,37000.0
2014-09-08 15:10:00,32.13,32.15,32.11,32.13,45800.0,21.7695,21.7831,21.756,21.7695,45800.0
2014-09-08 15:15:00,32.13,32.16,32.13,32.16,26400.0,21.7695,21.7899,21.7695,21.7899,26400.0
2014-09-08 15:20:00,32.16,32.16,32.15,32.16,23100.0,21.7899,21.7899,21.7831,21.7899,23100.0
2014-09-08 15:25:00,32.15,32.17,32.15,32.16,40500.0,21.7831,21.7966,21.7831,21.7899,40500.0
2014-09-08 15:30:00,32.17,32.18,32.15,32.16,51300.0,21.7966,21.8034,21.7831,21.7899,51300.0
2014-09-08 15:35:00,32.16,32.22,32.15,32.2,60400.0,21.7899,21.8305,21.7831,21.817,60400.0
2014-09-08 15:40:00,32.2,32.2,32.16,32.16,52400.0,21.817,21.817,21.7899,21.7899,52400.0
2014-09-08 15:45:00,32.17,32.2,32.16,32.18,78000.0,21.7966,21.817,21.7899,21.8034,78000.0
2014-09-08 15:50:00,32.18,32.2,32.17,32.17,91800.0,21.8034,21.817,21.7966,21.7966,91800.0
2014-09-08 15:55:00,32.18,32.19,32.12,32.14,183000.0,21.8034,21.8102,21.7628,21.7763,183000.0
2014-09-09 09:30:00,31.76,31.85,31.64,31.75,126900.0,21.6474,21.7087,21.5656,21.6406,126900.0
2014-09-09 09:35:00,31.75,32.03,31.73,31.81,121500.0,21.6406,21.8314,21.627,21.6815,121500.0
2014-09-09 09:40:00,31.82,31.93,31.81,31.89,46000.0,21.6883,21.7633,21.6815,21.736,46000.0
2014-09-09 09:45:00,31.91,32.02,31.85,31.96,38500.0,21.7496,21.8246,21.7087,21.7837,38500.0
2014-09-09 09:50:00,31.96,31.97,31.82,31.89,32000.0,21.7837,21.7905,21.6883,21.736,32000.0
2014-09-09 09:55:00,31.88,31.9,31.85,31.88,27400.0,21.7292,21.7428,21.7087,21.7292,27400.0
2014-09-09 10:00:00,31.88,31.9,31.84,31.88,46600.0,21.7292,21.7428,21.7019,21.7292,46600.0
2014-09-09 10:05:00,31.87,31.92,31.87,31.9,37200.0,21.7224,21.7565,21.7224,21.7428,37200.0
2014-09-09 10:10:00,31.91,31.95,31.85,31.94,90200.0,21.7496,21.7769,21.7087,21.7701,90200.0
2014-09-09 10:15:00,31.95,31.97,31.84,31.96,68200.0,21.7769,21.7905,21.7019,21.7837,68200.0
2014-09-09 10:20:00,31.96,32.0,31.91,31.99,40300.0,21.7837,21.811,21.7496,21.8042,40300.0
2014-09-09 10:25:00,31.98,32.02,31.97,32.02,46800.0,21.7974,21.8246,21.7905,21.8246,46800.0
2014-09-09 10:30:00,32.02,32.05,31.98,31.99,47500.0,21.8246,21.8451,21.7974,21.8042,47500.0
2014-09-09 10:35:00,32.0,32.06,31.97,32.04,54700.0,21.811,21.8519,21.7905,21.8383,54700.0
2014-09-09 10:40:00,32.05,32.05,31.99,32.03,20600.0,21.8451,21.8451,21.8042,21.8314,20600.0
2014-09-09 10:45:00,32.02,32.07,32.0,32.04,34900.0,21.8246,21.8587,21.811,21.8383,34900.0
2014-09-09 10:50:00,32.05,32.07,32.02,32.04,16100.0,21.8451,21.8587,21.8246,21.8383,16100.0
2014-09-09 10:55:00,32.05,32.14,32.04,32.14,78400.0,21.8451,21.9064,21.8383,21.9064,78400.0
2014-09-09 11:00:00,32.14,32.14,32.05,32.05,27300.0,21.9064,21.9064,21.8451,21.8451,27300.0
2014-09-09 11:05:00,32.05,32.05,32.0,32.0,15500.0,21.8451,21.8451,21.811,21.811,15500.0
2014-09-09 11:10:00,32.0,32.04,31.99,32.03,23500.0,21.811,21.8383,21.8042,21.8314,23500.0
2014-09-09 11:15:00,32.03,32.11,32.02,32.08,28500.0,21.8314,21.886,21.8246,21.8655,28500.0
2014-09-09 11:20:00,32.08,32.13,32.07,32.12,53800.0,21.8655,21.8996,21.8587,21.8928,53800.0
2014-09-09 11:25:00,32.11,32.12,32.09,32.09,24900.0,21.886,21.8928,21.8723,21.8723,24900.0
2014-09-09 11:30:00,32.09,32.1,32.05,32.08,24000.0,21.8723,21.8791,21.8451,21.8655,24000.0
2014-09-09 11:35:00,32.08,32.12,32.07,32.1,21200.0,21.8655,21.8928,21.8587,21.8791,21200.0
2014-09-09 11:40:00,32.1,32.14,32.04,32.06,37700.0,21.8791,21.9064,21.8383,21.8519,37700.0
2014-09-09 11:45:00,32.05,32.07,32.04,32.07,12900.0,21.8451,21.8587,21.8383,21.8587,12900.0
2014-09-09 11:50:00,32.07,32.08,32.0,32.01,40700.0,21.8587,21.8655,21.811,21.8178,40700.0
2014-09-09 11:55:00,32.01,32.11,32.0,32.09,88300.0,21.8178,21.886,21.811,21.8723,88300.0
2014-09-09 12:00:00,32.09,32.1,32.05,32.07,22000.0,21.8723,21.8791,21.8451,21.8587,22000.0
2014-09-09 12:05:00,32.07,32.09,32.05,32.08,36200.0,21.8587,21.8723,21.8451,21.8655,36200.0
2014-09-09 12:10:00,32.08,32.11,32.06,32.1,10100.0,21.8655,21.886,21.8519,21.8791,10100.0
2014-09-09 12:15:00,32.1,32.11,32.07,32.07,18600.0,21.8791,21.886,21.8587,21.8587,18600.0
2014-09-09 12:20:00,32.07,32.09,32.06,32.07,18200.0,21.8587,21.8723,21.8519,21.8587,18200.0
2014-09-09 12:25:00,32.06,32.07,32.05,32.07,9200.0,21.8519,21.8587,21.8451,21.8587,9200.0
2014-09-09 12:30:00,32.06,32.07,32.05,32.05,8700.0,21.8519,21.8587,21.8451,21.8451,8700.0
2014-09-09 12:35:00,32.05,32.09,32.05,32.07,32400.0,21.8451,21.8723,21.8451,21.8587,32400.0
2014-09-09 12:40:00,32.08,32.08,32.06,32.08,7700.0,21.8655,21.8655,21.8519,21.8655,7700.0
2014-09-09 12:45:00,32.08,32.11,32.06,32.11,16400.0,21.8655,21.886,21.8519,21.886,16400.0
2014-09-09 12:50:00,32.11,32.17,32.11,32.15,53400.0,21.886,21.9269,21.886,21.9132,53400.0
2014-09-09 12:55:00,32.14,32.2,32.14,32.2,43300.0,21.9064,21.9473,21.9064,21.9473,43300.0
2014-09-09 13:00:00,32.18,32.18,32.1,32.11,18100.0,21.9337,21.9337,21.8791,21.886,18100.0
2014-09-09 13:05:00,32.1,32.11,31.98,31.98,48600.0,21.8791,21.886,21.7974,21.7974,48600.0
2014-09-09 13:10:00,31.97,32.02,31.96,31.99,51300.0,21.7905,21.8246,21.7837,21.8042,51300.0
2014-09-09 13:15:00,31.99,32.02,31.96,32.02,47700.0,21.8042,21.8246,21.7837,21.8246,47700.0
2014-09-09 13:20:00,32.02,32.02,31.95,31.98,28800.0,21.8246,21.8246,21.7769,21.7974,28800.0
2014-09-09 13:25:00,31.99,32.02,31.99,32.01,8600.0,21.8042,21.8246,21.8042,21.8178,8600.0
2014-09-09 13:30:00,32.01,32.05,32.01,32.02,30700.0,21.8178,21.8451,21.8178,21.8246,30700.0
2014-09-09 13:35:00,32.02,32.04,31.99,32.04,30100.0,21.8246,21.8383,21.8042,21.8383,30100.0
2014-09-09 13:40:00,32.04,32.05,31.92,31.92,64700.0,21.8383,21.8451,21.7565,21.7565,64700.0
2014-09-09 13:45:00,31.92,32.0,31.92,32.0,42800.0,21.7565,21.811,21.7565,21.811,42800.0
2014-09-09 13:50:00,32.0,32.01,31.96,31.97,9400.0,21.811,21.8178,21.7837,21.7905,9400.0
2014-09-09 13:55:00,31.97,32.0,31.96,31.97,16700.0,21.7905,21.811,21.7837,21.7905,16700.0
2014-09-09 14:00:00,31.96,31.98,31.93,31.93,13800.0,21.7837,21.7974,21.7633,21.7633,13800.0
2014-09-09 14:05:00,31.93,31.94,31.9,31.91,38500.0,21.7633,21.7701,21.7428,21.7496,38500.0
2014-09-09 14:10:00,31.9,31.98,31.9,31.98,43600.0,21.7428,21.7974,21.7428,21.7974,43600.0
2014-09-09 14:15:00,31.97,31.99,31.95,31.99,44400.0,21.7905,21.8042,21.7769,21.8042,44400.0
2014-09-09 14:20:00,31.99,31.99,31.93,31.95,34600.0,21.8042,21.8042,21.7633,21.7769,34600.0
2014-09-09 14:25:00,31.95,31.95,31.92,31.94,22700.0,21.7769,21.7769,21.7565,21.7701,22700.0
2014-09-09 14:30:00,31.94,31.95,31.93,31.95,44000.0,21.7701,21.7769,21.7633,21.7769,44000.0
2014-09-09 14:35:00,31.95,31.96,31.92,31.95,52300.0,21.7769,21.7837,21.7565,21.7769,52300.0
2014-09-09 14:40:00,31.95,31.96,31.92,31.92,37300.0,21.7769,21.7837,21.7565,21.7565,37300.0
2014-09-09 14:45:00,31.92,31.92,31.85,31.88,33500.0,21.7565,21.7565,21.7087,21.7292,33500.0
2014-09-09 14:50:00,31.87,31.95,31.86,31.93,79100.0,21.7224,21.7769,21.7156,21.7633,79100.0
2014-09-09 14:55:00,31.92,31.97,31.9,31.91,80100.0,21.7565,21.7905,21.7428,21.7496,80100.0
2014-09-09 15:00:00,31.91,31.95,31.91,31.94,68900.0,21.7496,21.7769,21.7496,21.7701,68900.0
2014-09-09 15:05:00,31.94,31.95,31.9,31.93,78500.0,21.7701,21.7769,21.7428,21.7633,78500.0
2014-09-09 15:10:00,31.92,31.94,31.9,31.92,25200.0,21.7565,21.7701,21.7428,21.7565,25200.0
2014-09-09 15:15:00,31.92,31.92,31.87,31.89,26100.0,21.7565,21.7565,21.7224,21.736,26100.0
2014-09-09 15:20:00,31.89,31.89,31.84,31.88,59700.0,21.736,21.736,21.7019,21.7292,59700.0
2014-09-09 15:25:00,31.89,31.92,31.88,31.9,51400.0,21.736,21.7565,21.7292,21.7428,51400.0
2014-09-09 15:30:00,31.91,31.92,31.84,31.84,53900.0,21.7496,21.7565,21.7019,21.7019,53900.0
2014-09-09 15:35:00,31.85,31.89,31.85,31.86,69900.0,21.7087,21.736,21.7087,21.7156,69900.0
2014-09-09 15:40:00,31.87,31.87,31.83,31.83,64400.0,21.7224,21.7224,21.6951,21.6951,64400.0
2014-09-09 15:45:00,31.84,31.85,31.82,31.83,111100.0,21.7019,21.7087,21.6883,21.6951,111100.0
2014-09-09 15:50:00,31.82,31.83,31.8,31.81,103600.0,21.6883,21.6951,21.6747,21.6815,103600.0
2014-09-09 15:55:00,31.8,31.83,31.8,31.8,201900.0,21.6747,21.6951,21.6747,21.6747,201900.0
2014-09-10 09:30:00,31.86,32.35,31.81,32.21,147500.0,21.7156,22.0495,21.6815,21.9541,147500.0
2014-09-10 09:35:00,32.26,32.43,32.2,32.26,62300.0,21.9882,22.1041,21.9473,21.9882,62300.0
2014-09-10 09:40:00,32.23,32.24,31.94,31.98,63900.0,21.9678,21.9746,21.7701,21.7974,63900.0
2014-09-10 09:45:00,31.98,32.22,31.98,32.22,64200.0,21.7974,21.9609,21.7974,21.9609,64200.0
2014-09-10 09:50:00,32.21,32.28,32.15,32.23,94000.0,21.9541,22.0018,21.9132,21.9678,94000.0
2014-09-10 09:55:00,32.23,32.23,32.12,32.19,30100.0,21.9678,21.9678,21.8928,21.9405,30100.0
2014-09-10 10:00:00,32.2,32.22,32.04,32.09,70900.0,21.9473,21.9609,21.8383,21.8723,70900.0
2014-09-10 10:05:00,32.08,32.19,32.08,32.19,35100.0,21.8655,21.9405,21.8655,21.9405,35100.0
2014-09-10 10:10:00,32.18,32.22,32.16,32.18,44800.0,21.9337,21.9609,21.92,21.9337,44800.0
2014-09-10 10:15:00,32.17,32.2,32.12,32.14,50600.0,21.9269,21.9473,21.8928,21.9064,50600.0
2014-09-10 10:20:00,32.13,32.24,32.13,32.17,51400.0,21.8996,21.9746,21.8996,21.9269,51400.0
2014-09-10 10:25:00,32.17,32.3,32.17,32.26,62400.0,21.9269,22.0155,21.9269,21.9882,62400.0
2014-09-10 10:30:00,32.24,32.25,32.16,32.19,33600.0,21.9746,21.9814,21.92,21.9405,33600.0
2014-09-10 10:35:00,32.17,32.2,32.11,32.16,42900.0,21.9269,21.9473,21.886,21.92,42900.0
2014-09-10 10:40:00,32.15,32.18,32.11,32.15,21600.0,21.9132,21.9337,21.886,21.9132,21600.0
2014-09-10 10:45:00,32.14,32.14,32.09,32.11,83700.0,21.9064,21.9064,21.8723,21.886,83700.0
2014-09-10 10:50:00,32.11,32.17,32.1,32.14,94600.0,21.886,21.9269,21.8791,21.9064,94600.0
2014-09-10 10:55:00,32.15,32.17,32.08,32.09,25900.0,21.9132,21.9269,21.8655,21.8723,25900.0
2014-09-10 11:00:00,32.09,32.1,32.0,32.02,39100.0,21.8723,21.8791,21.811,21.8246,39100.0
2014-09-10 11:05:00,32.01,32.03,31.96,32.0,27700.0,21.8178,21.8314,21.7837,21.811,27700.0
2014-09-10 11:10:00,32.0,32.12,31.99,32.1,38400.0,21.811,21.8928,21.8042,21.8791,38400.0
2014-09-10 11:15:00,32.1,32.2,32.07,32.18,64200.0,21.8791,21.9473,21.8587,21.9337,64200.0
2014-09-10 11:20:00,32.18,32.18,32.12,32.18,17900.0,21.9337,21.9337,21.8928,21.9337,17900.0
2014-09-10 11:25:00,32.18,32.18,32.15,32.17,24700.0,21.9337,21.9337,21.9132,21.9269,24700.0
2014-09-10 11:30:00,32.17,32.21,32.13,32.14,31400.0,21.9269,21.9541,21.8996,21.9064,31400.0
2014-09-10 11:35:00,32.14,32.2,32.12,32.2,29800.0,21.9064,21.9473,21.8928,21.9473,29800.0
2014-09-10 11:40:00,32.2,32.2,32.14,32.18,14600.0,21.9473,21.9473,21.9064,21.9337,14600.0
2014-09-10 11:45:00,32.17,32.18,32.13,32.15,21900.0,21.9269,21.9337,21.8996,21.9132,21900.0
2014-09-10 11:50:00,32.16,32.16,32.12,32.12,22600.0,21.92,21.92,21.8928,21.8928,22600.0
2014-09-10 11:55:00,32.13,32.14,32.09,32.12,26800.0,21.8996,21.9064,21.8723,21.8928,26800.0
2014-09-10 12:00:00,32.12,32.12,32.08,32.09,26500.0,21.8928,21.8928,21.8655,21.8723,26500.0
2014-09-10 12:05:00,32.09,32.11,32.07,32.11,19000.0,21.8723,21.886,21.8587,21.886,19000.0
2014-09-10 12:10:00,32.11,32.13,32.08,32.1,14900.0,21.886,21.8996,21.8655,21.8791,14900.0
2014-09-10 12:15:00,32.09,32.18,32.09,32.17,25200.0,21.8723,21.9337,21.8723,21.9269,25200.0
2014-09-10 12:20:00,32.16,32.2,32.13,32.2,18600.0,21.92,21.9473,21.8996,21.9473,18600.0
2014-09-10 12:25:00,32.2,32.21,32.16,32.17,25000.0,21.9473,21.9541,21.92,21.9269,25000.0
2014-09-10 12:30:00,32.17,32.33,32.17,32.32,80300.0,21.9269,22.0359,21.9269,22.0291,80300.0
2014-09-10 12:35:00,32.31,32.39,32.27,32.38,107700.0,22.0223,22.0768,21.995,22.07,107700.0
2014-09-10 12:40:00,32.38,32.43,32.34,32.42,46600.0,22.07,22.1041,22.0427,22.0973,46600.0
2014-09-10 12:45:00,32.42,32.46,32.37,32.46,70900.0,22.0973,22.1245,22.0632,22.1245,70900.0
2014-09-10 12:50:00,32.46,32.5,32.38,32.39,69200.0,22.1245,22.1518,22.07,22.0768,69200.0
2014-09-10 12:55:00,32.39,32.44,32.34,32.35,28400.0,22.0768,22.1109,22.0427,22.0495,28400.0
2014-09-10 13:00:00,32.35,32.39,32.33,32.38,27400.0,22.0495,22.0768,22.0359,22.07,27400.0
2014-09-10 13:05:00,32.38,32.52,32.37,32.48,118600.0,22.07,22.1654,22.0632,22.1382,118600.0
2014-09-10 13:10:00,32.48,32.53,32.46,32.48,27000.0,22.1382,22.1722,22.1245,22.1382,27000.0
2014-09-10 13:15:00,32.47,32.49,32.43,32.43,21900.0,22.1313,22.145,22.1041,22.1041,21900.0
2014-09-10 13:20:00,32.44,32.44,32.36,32.36,21100.0,22.1109,22.1109,22.0564,22.0564,21100.0
2014-09-10 13:25:00,32.36,32.38,32.33,32.34,25900.0,22.0564,22.07,22.0359,22.0427,25900.0
2014-09-10 13:30:00,32.34,32.35,32.29,32.3,27300.0,22.0427,22.0495,22.0087,22.0155,27300.0
2014-09-10 13:35:00,32.3,32.3,32.25,32.26,14500.0,22.0155,22.0155,21.9814,21.9882,14500.0
2014-09-10 13:40:00,32.25,32.31,32.24,32.3,42500.0,21.9814,22.0223,21.9746,22.0155,42500.0
2014-09-10 13:45:00,32.3,32.35,32.29,32.35,21200.0,22.0155,22.0495,22.0087,22.0495,21200.0
2014-09-10 13:50:00,32.35,32.44,32.34,32.42,44000.0,22.0495,22.1109,22.0427,22.0973,44000.0
2014-09-10 13:55:00,32.43,32.43,32.4,32.4,41700.0,22.1041,22.1041,22.0836,22.0836,41700.0
2014-09-10 14:00:00,32.4,32.43,32.39,32.41,32000.0,22.0836,22.1041,22.0768,22.0904,32000.0
2014-09-10 14:05:00,32.42,32.44,32.4,32.41,56200.0,22.0973,22.1109,22.0836,22.0904,56200.0
2014-09-10 14:10:00,32.4,32.41,32.38,32.39,15400.0,22.0836,22.0904,22.07,22.0768,15400.0
2014-09-10 14:15:00,32.38,32.41,32.38,32.38,14500.0,22.07,22.0904,22.07,22.07,14500.0
2014-09-10 14:20:00,32.37,32.37,32.34,32.36,19300.0,22.0632,22.0632,22.0427,22.0564,19300.0
2014-09-10 14:25:00,32.36,32.37,32.32,32.32,16700.0,22.0564,22.0632,22.0291,22.0291,16700.0
2014-09-10 14:30:00,32.31,32.32,32.26,32.27,22800.0,22.0223,22.0291,21.9882,21.995,22800.0
2014-09-10 14:35:00,32.27,32.3,32.27,32.29,18300.0,21.995,22.0155,21.995,22.0087,18300.0
2014-09-10 14:40:00,32.29,32.32,32.29,32.3,20600.0,22.0087,22.0291,22.0087,22.0155,20600.0
2014-09-10 14:45:00,32.3,32.32,32.28,32.28,13600.0,22.0155,22.0291,22.0018,22.0018,13600.0
2014-09-10 14:50:00,32.29,32.32,32.28,32.3,17000.0,22.0087,22.0291,22.0018,22.0155,17000.0
2014-09-10 14:55:00,32.31,32.31,32.26,32.29,22400.0,22.0223,22.0223,21.9882,22.0087,22400.0
2014-09-10 15:00:00,32.29,32.42,32.29,32.42,51800.0,22.0087,22.0973,22.0087,22.0973,51800.0
2014-09-10 15:05:00,32.42,32.44,32.36,32.39,26700.0,22.0973,22.1109,22.0564,22.0768,26700.0
2014-09-10 15:10:00,32.4,32.42,32.35,32.4,26700.0,22.0836,22.0973,22.0495,22.0836,26700.0
2014-09-10 15:15:00,32.4,32.46,32.39,32.46,65400.0,22.0836,22.1245,22.0768,22.1245,65400.0
2014-09-10 15:20:00,32.46,32.48,32.4,32.41,46600.0,22.1245,22.1382,22.0836,22.0904,46600.0
2014-09-10 15:25:00,32.41,32.42,32.36,32.37,41200.0,22.0904,22.0973,22.0564,22.0632,41200.0
2014-09-10 15:30:00,32.36,32.41,32.36,32.39,77500.0,22.0564,22.0904,22.0564,22.0768,77500.0
2014-09-10 15:35:00,32.39,32.41,32.36,32.38,82300.0,22.0768,22.0904,22.0564,22.07,82300.0
2014-09-10 15:40:00,32.38,32.38,32.34,32.35,62400.0,22.07,22.07,22.0427,22.0495,62400.0
2014-09-10 15:45:00,32.35,32.36,32.31,32.33,114900.0,22.0495,22.0564,22.0223,22.0359,114900.0
2014-09-10 15:50:00,32.33,32.35,32.29,32.3,227500.0,22.0359,22.0495,22.0087,22.0155,227500.0
2014-09-10 15:55:00,32.31,32.33,32.3,32.31,229500.0,22.0223,22.0359,22.0155,22.0223,229500.0
2014-09-11 09:30:00,32.17,32.19,32.02,32.07,82800.0,21.9269,21.9405,21.8246,21.8587,82800.0
2014-09-11 09:35:00,32.07,32.17,32.04,32.13,83800.0,21.8587,21.9269,21.8383,21.8996,83800.0
2014-09-11 09:40:00,32.15,32.29,32.11,32.23,172900.0,21.9132,22.0087,21.886,21.9678,172900.0
2014-09-11 09:45:00,32.24,32.4,32.17,32.17,206700.0,21.9746,22.0836,21.9269,21.9269,206700.0
2014-09-11 09:50:00,32.17,32.25,32.14,32.2,94100.0,21.9269,21.9814,21.9064,21.9473,94100.0
2014-09-11 09:55:00,32.19,32.19,32.1,32.12,28900.0,21.9405,21.9405,21.8791,21.8928,28900.0
2014-09-11 10:00:00,32.13,32.15,32.08,32.08,30700.0,21.8996,21.9132,21.8655,21.8655,30700.0
2014-09-11 10:05:00,32.08,32.19,32.08,32.17,36000.0,21.8655,21.9405,21.8655,21.9269,36000.0
2014-09-11 10:10:00,32.18,32.18,32.13,32.18,26000.0,21.9337,21.9337,21.8996,21.9337,26000.0
2014-09-11 10:15:00,32.18,32.24,32.16,32.23,51800.0,21.9337,21.9746,21.92,21.9678,51800.0
2014-09-11 10:20:00,32.23,32.23,32.16,32.17,67900.0,21.9678,21.9678,21.92,21.9269,67900.0
2014-09-11 10:25:00,32.17,32.2,32.15,32.15,30300.0,21.9269,21.9473,21.9132,21.9132,30300.0
2014-09-11 10:30:00,32.15,32.18,32.11,32.16,29800.0,21.9132,21.9337,21.886,21.92,29800.0
2014-09-11 10:35:00,32.14,32.16,32.09,32.13,50200.0,21.9064,21.92,21.8723,21.8996,50200.0
2014-09-11 10:40:00,32.14,32.15,32.05,32.15,38600.0,21.9064,21.9132,21.8451,21.9132,38600.0
2014-09-11 10:45:00,32.14,32.19,32.13,32.19,38400.0,21.9064,21.9405,21.8996,21.9405,38400.0
2014-09-11 10:50:00,32.2,32.25,32.18,32.2,64100.0,21.9473,21.9814,21.9337,21.9473,64100.0
2014-09-11 10:55:00,32.2,32.23,32.18,32.21,61600.0,21.9473,21.9678,21.9337,21.9541,61600.0
2014-09-11 11:00:00,32.22,32.24,32.2,32.23,23300.0,21.9609,21.9746,21.9473,21.9678,23300.0
2014-09-11 11:05:00,32.22,32.22,32.16,32.16,29200.0,21.9609,21.9609,21.92,21.92,29200.0
2014-09-11 11:10:00,32.16,32.18,32.15,32.17,38000.0,21.92,21.9337,21.9132,21.9269,38000.0
2014-09-11 11:15:00,32.17,32.22,32.17,32.2,55100.0,21.9269,21.9609,21.9269,21.9473,55100.0
2014-09-11 11:20:00,32.2,32.21,32.18,32.18,14700.0,21.9473,21.9541,21.9337,21.9337,14700.0
2014-09-11 11:25:00,32.18,32.2,32.13,32.15,44000.0,21.9337,21.9473,21.8996,21.9132,44000.0
2014-09-11 11:30:00,32.15,32.18,32.14,32.16,39600.0,21.9132,21.9337,21.9064,21.92,39600.0
2014-09-11 11:35:00,32.15,32.16,32.11,32.14,43800.0,21.9132,21.92,21.886,21.9064,43800.0
2014-09-11 11:40:00,32.13,32.13,32.09,32.1,20100.0,21.8996,21.8996,21.8723,21.8791,20100.0
2014-09-11 11:45:00,32.1,32.13,32.1,32.13,17000.0,21.8791,21.8996,21.8791,21.8996,17000.0
2014-09-11 11:50:00,32.13,32.15,32.12,32.15,37000.0,21.8996,21.9132,21.8928,21.9132,37000.0
2014-09-11 11:55:00,32.16,32.18,32.14,32.14,11900.0,21.92,21.9337,21.9064,21.9064,11900.0
2014-09-11 12:00:00,32.14,32.18,32.13,32.18,37900.0,21.9064,21.9337,21.8996,21.9337,37900.0
2014-09-11 12:05:00,32.17,32.18,32.13,32.13,8800.0,21.9269,21.9337,21.8996,21.8996,8800.0
2014-09-11 12:10:00,32.12,32.14,32.1,32.12,14800.0,21.8928,21.9064,21.8791,21.8928,14800.0
2014-09-11 12:15:00,32.12,32.13,32.1,32.12,534000.0,21.8928,21.8996,21.8791,21.8928,534000.0
2014-09-11 12:20:00,32.11,32.14,32.1,32.12,71800.0,21.886,21.9064,21.8791,21.8928,71800.0
2014-09-11 12:25:00,32.12,32.23,32.1,32.23,69100.0,21.8928,21.9678,21.8791,21.9678,69100.0
2014-09-11 12:30:00,32.23,32.25,32.21,32.22,32900.0,21.9678,21.9814,21.9541,21.9609,32900.0
2014-09-11 12:35:00,32.22,32.22,32.19,32.2,28200.0,21.9609,21.9609,21.9405,21.9473,28200.0
2014-09-11 12:40:00,32.19,32.21,32.18,32.2,12600.0,21.9405,21.9541,21.9337,21.9473,12600.0
2014-09-11 12:45:00,32.2,32.21,32.17,32.2,23700.0,21.9473,21.9541,21.9269,21.9473,23700.0
2014-09-11 12:50:00,32.19,32.23,32.18,32.21,38100.0,21.9405,21.9678,21.9337,21.9541,38100.0
2014-09-11 12:55:00,32.21,32.23,32.2,32.23,45700.0,21.9541,21.9678,21.9473,21.9678,45700.0
2014-09-11 13:00:00,32.23,32.24,32.22,32.22,21100.0,21.9678,21.9746,21.9609,21.9609,21100.0
2014-09-11 13:05:00,32.22,32.25,32.2,32.24,32600.0,21.9609,21.9814,21.9473,21.9746,32600.0
2014-09-11 13:10:00,32.23,32.24,32.2,32.23,17500.0,21.9678,21.9746,21.9473,21.9678,17500.0
2014-09-11 13:15:00,32.21,32.27,32.21,32.27,22100.0,21.9541,21.995,21.9541,21.995,22100.0
2014-09-11 13:20:00,32.25,32.28,32.25,32.25,24800.0,21.9814,22.0018,21.9814,21.9814,24800.0
2014-09-11 13:25:00,32.25,32.29,32.25,32.28,42800.0,21.9814,22.0087,21.9814,22.0018,42800.0
2014-09-11 13:30:00,32.29,32.31,32.26,32.3,16500.0,22.0087,22.0223,21.9882,22.0155,16500.0
2014-09-11 13:35:00,32.3,32.38,32.29,32.38,37400.0,22.0155,22.07,22.0087,22.07,37400.0
2014-09-11 13:40:00,32.37,32.49,32.37,32.48,68700.0,22.0632,22.145,22.0632,22.1382,68700.0
2014-09-11 13:45:00,32.48,32.48,32.39,32.39,37600.0,22.1382,22.1382,22.0768,22.0768,37600.0
2014-09-11 13:50:00,32.39,32.39,32.31,32.31,32100.0,22.0768,22.0768,22.0223,22.0223,32100.0
2014-09-11 13:55:00,32.32,32.34,32.31,32.32,24300.0,22.0291,22.0427,22.0223,22.0291,24300.0
2014-09-11 14:00:00,32.33,32.37,32.32,32.34,44600.0,22.0359,22.0632,22.0291,22.0427,44600.0
2014-09-11 14:05:00,32.33,32.36,32.32,32.35,13400.0,22.0359,22.0564,22.0291,22.0495,13400.0
2014-09-11 14:10:00,32.35,32.36,32.31,32.31,20300.0,22.0495,22.0564,22.0223,22.0223,20300.0
2014-09-11 14:15:00,32.32,32.33,32.31,32.32,17000.0,22.0291,22.0359,22.0223,22.0291,17000.0
2014-09-11 14:20:00,32.31,32.33,32.31,32.32,10900.0,22.0223,22.0359,22.0223,22.0291,10900.0
2014-09-11 14:25:00,32.33,32.38,32.32,32.38,13500.0,22.0359,22.07,22.0291,22.07,13500.0
2014-09-11 14:30:00,32.37,32.41,32.36,32.38,19200.0,22.0632,22.0904,22.0564,22.07,19200.0
2014-09-11 14:35:00,32.38,32.38,32.33,32.33,9100.0,22.07,22.07,22.0359,22.0359,9100.0
2014-09-11 14:40:00,32.34,32.36,32.33,32.36,22800.0,22.0427,22.0564,22.0359,22.0564,22800.0
2014-09-11 14:45:00,32.36,32.38,32.32,32.36,53000.0,22.0564,22.07,22.0291,22.0564,53000.0
2014-09-11 14:50:00,32.35,32.36,32.31,32.33,16700.0,22.0495,22.0564,22.0223,22.0359,16700.0
2014-09-11 14:55:00,32.33,32.38,32.3,32.35,54600.0,22.0359,22.07,22.0155,22.0495,54600.0
2014-09-11 15:00:00,32.36,32.39,32.36,32.38,8800.0,22.0564,22.0768,22.0564,22.07,8800.0
2014-09-11 15:05:00,32.39,32.4,32.34,32.35,20900.0,22.0768,22.0836,22.0427,22.0495,20900.0
2014-09-11 15:10:00,32.36,32.39,32.35,32.38,10300.0,22.0564,22.0768,22.0495,22.07,10300.0
2014-09-11 15:15:00,32.39,32.44,32.38,32.42,28700.0,22.0768,22.1109,22.07,22.0973,28700.0
2014-09-11 15:20:00,32.43,32.45,32.41,32.41,23500.0,22.1041,22.1177,22.0904,22.0904,23500.0
2014-09-11 15:25:00,32.41,32.42,32.38,32.4,23700.0,22.0904,22.0973,22.07,22.0836,23700.0
2014-09-11 15:30:00,32.4,32.41,32.38,32.41,63500.0,22.0836,22.0904,22.07,22.0904,63500.0
2014-09-11 15:35:00,32.41,32.42,32.39,32.41,61100.0,22.0904,22.0973,22.0768,22.0904,61100.0
2014-09-11 15:40:00,32.41,32.44,32.4,32.43,40500.0,22.0904,22.1109,22.0836,22.1041,40500.0
2014-09-11 15:45:00,32.44,32.45,32.43,32.43,45900.0,22.1109,22.1177,22.1041,22.1041,45900.0
2014-09-11 15:50:00,32.44,32.46,32.42,32.44,59400.0,22.1109,22.1245,22.0973,22.1109,59400.0
2014-09-11 15:55:00,32.44,32.51,32.44,32.49,182400.0,22.1109,22.1586,22.1109,22.145,182400.0
2014-09-12 09:30:00,32.58,33.08,32.58,33.0,558400.0,22.2063,22.5471,22.2063,22.4926,558400.0
2014-09-12 09:35:00,33.02,33.05,32.88,32.98,84700.0,22.5062,22.5267,22.4108,22.4789,84700.0
2014-09-12 09:40:00,32.95,33.16,32.85,33.04,218300.0,22.4585,22.6016,22.3903,22.5198,218300.0
2014-09-12 09:45:00,33.03,33.25,32.98,33.19,238300.0,22.513,22.663,22.4789,22.6221,238300.0
2014-09-12 09:50:00,33.19,33.41,33.17,33.36,322500.0,22.6221,22.772,22.6085,22.738,322500.0
2014-09-12 09:55:00,33.35,33.4,33.31,33.34,129600.0,22.7311,22.7652,22.7039,22.7243,129600.0
2014-09-12 10:00:00,33.34,33.41,33.25,33.29,396500.0,22.7243,22.772,22.663,22.6902,396500.0
2014-09-12 10:05:00,33.29,33.3,33.08,33.17,211900.0,22.6902,22.6971,22.5471,22.6085,211900.0
2014-09-12 10:10:00,33.18,33.21,33.09,33.1,183300.0,22.6153,22.6357,22.5539,22.5607,183300.0
2014-09-12 10:15:00,33.11,33.22,33.1,33.22,82000.0,22.5676,22.6425,22.5607,22.6425,82000.0
2014-09-12 10:20:00,33.22,33.26,33.2,33.25,51000.0,22.6425,22.6698,22.6289,22.663,51000.0
2014-09-12 10:25:00,33.25,33.26,33.22,33.25,170600.0,22.663,22.6698,22.6425,22.663,170600.0
2014-09-12 10:30:00,33.25,33.26,33.2,33.25,184300.0,22.663,22.6698,22.6289,22.663,184300.0
2014-09-12 10:35:00,33.25,33.41,33.25,33.3,124900.0,22.663,22.772,22.663,22.6971,124900.0
2014-09-12 10:40:00,33.29,33.36,33.29,33.34,59900.0,22.6902,22.738,22.6902,22.7243,59900.0
2014-09-12 10:45:00,33.34,33.37,33.24,33.31,67200.0,22.7243,22.7448,22.6562,22.7039,67200.0
2014-09-12 10:50:00,33.3,33.33,33.26,33.33,67900.0,22.6971,22.7175,22.6698,22.7175,67900.0
2014-09-12 10:55:00,33.32,33.32,33.25,33.3,43100.0,22.7107,22.7107,22.663,22.6971,43100.0
2014-09-12 11:00:00,33.3,33.32,33.18,33.2,75300.0,22.6971,22.7107,22.6153,22.6289,75300.0
2014-09-12 11:05:00,33.19,33.31,33.19,33.3,77500.0,22.6221,22.7039,22.6221,22.6971,77500.0
2014-09-12 11:10:00,33.29,33.32,33.25,33.26,43400.0,22.6902,22.7107,22.663,22.6698,43400.0
2014-09-12 11:15:00,33.26,33.37,33.22,33.36,42400.0,22.6698,22.7448,22.6425,22.738,42400.0
2014-09-12 11:20:00,33.36,33.39,33.31,33.37,59200.0,22.738,22.7584,22.7039,22.7448,59200.0
2014-09-12 11:25:00,33.38,33.46,33.35,33.43,56600.0,22.7516,22.8061,22.7311,22.7857,56600.0
2014-09-12 11:30:00,33.43,33.44,33.36,33.43,60300.0,22.7857,22.7925,22.738,22.7857,60300.0
2014-09-12 11:35:00,33.43,33.47,33.4,33.47,26000.0,22.7857,22.8129,22.7652,22.8129,26000.0
2014-09-12 11:40:00,33.47,33.67,33.47,33.64,214100.0,22.8129,22.9492,22.8129,22.9288,214100.0
2014-09-12 11:45:00,33.66,33.68,33.53,33.54,173600.0,22.9424,22.9561,22.8538,22.8606,173600.0
2014-09-12 11:50:00,33.54,33.55,33.39,33.45,124100.0,22.8606,22.8675,22.7584,22.7993,124100.0
2014-09-12 11:55:00,33.45,33.58,33.45,33.53,45100.0,22.7993,22.8879,22.7993,22.8538,45100.0
2014-09-12 12:00:00,33.53,33.65,33.53,33.58,48000.0,22.8538,22.9356,22.8538,22.8879,48000.0
2014-09-12 12:05:00,33.58,33.58,33.5,33.52,59400.0,22.8879,22.8879,22.8334,22.847,59400.0
2014-09-12 12:10:00,33.52,33.52,33.46,33.51,42100.0,22.847,22.847,22.8061,22.8402,42100.0
2014-09-12 12:15:00,33.52,33.57,33.5,33.52,16700.0,22.847,22.8811,22.8334,22.847,16700.0
2014-09-12 12:20:00,33.53,33.58,33.49,33.56,131400.0,22.8538,22.8879,22.8266,22.8743,131400.0
2014-09-12 12:25:00,33.57,33.58,33.47,33.47,30900.0,22.8811,22.8879,22.8129,22.8129,30900.0
2014-09-12 12:30:00,33.47,33.51,33.42,33.47,49300.0,22.8129,22.8402,22.7789,22.8129,49300.0
2014-09-12 12:35:00,33.47,33.5,33.43,33.5,74300.0,22.8129,22.8334,22.7857,22.8334,74300.0
2014-09-12 12:40:00,33.5,33.51,33.48,33.5,52700.0,22.8334,22.8402,22.8197,22.8334,52700.0
2014-09-12 12:45:00,33.49,33.51,33.47,33.5,34400.0,22.8266,22.8402,22.8129,22.8334,34400.0
2014-09-12 12:50:00,33.5,33.54,33.46,33.54,89000.0,22.8334,22.8606,22.8061,22.8606,89000.0
2014-09-12 12:55:00,33.54,33.59,33.53,33.54,30700.0,22.8606,22.8947,22.8538,22.8606,30700.0
2014-09-12 13:00:00,33.53,33.55,33.51,33.55,17900.0,22.8538,22.8675,22.8402,22.8675,17900.0
2014-09-12 13:05:00,33.54,33.56,33.52,33.55,26400.0,22.8606,22.8743,22.847,22.8675,26400.0
2014-09-12 13:10:00,33.55,33.63,33.54,33.62,52100.0,22.8675,22.922,22.8606,22.9152,52100.0
2014-09-12 13:15:00,33.63,33.68,33.63,33.66,53100.0,22.922,22.9561,22.922,22.9424,53100.0
2014-09-12 13:20:00,33.66,33.67,33.54,33.56,87400.0,22.9424,22.9492,22.8606,22.8743,87400.0
2014-09-12 13:25:00,33.56,33.66,33.55,33.66,63500.0,22.8743,22.9424,22.8675,22.9424,63500.0
2014-09-12 13:30:00,33.66,33.7,33.58,33.59,51000.0,22.9424,22.9697,22.8879,22.8947,51000.0
2014-09-12 13:35:00,33.59,33.6,33.53,33.53,42400.0,22.8947,22.9015,22.8538,22.8538,42400.0
2014-09-12 13:40:00,33.54,33.59,33.49,33.56,71000.0,22.8606,22.8947,22.8266,22.8743,71000.0
2014-09-12 13:45:00,33.57,33.62,33.57,33.6,40600.0,22.8811,22.9152,22.8811,22.9015,40600.0
2014-09-12 13:50:00,33.6,33.61,33.54,33.58,39200.0,22.9015,22.9084,22.8606,22.8879,39200.0
2014-09-12 13:55:00,33.57,33.58,33.49,33.52,44900.0,22.8811,22.8879,22.8266,22.847,44900.0
2014-09-12 14:00:00,33.53,33.54,33.48,33.53,37400.0,22.8538,22.8606,22.8197,22.8538,37400.0
2014-09-12 14:05:00,33.53,33.57,33.52,33.54,60600.0,22.8538,22.8811,22.847,22.8606,60600.0
2014-09-12 14:10:00,33.54,33.63,33.54,33.61,50900.0,22.8606,22.922,22.8606,22.9084,50900.0
2014-09-12 14:15:00,33.61,33.64,33.58,33.58,44000.0,22.9084,22.9288,22.8879,22.8879,44000.0
2014-09-12 14:20:00,33.58,33.62,33.52,33.59,40500.0,22.8879,22.9152,22.847,22.8947,40500.0
2014-09-12 14:25:00,33.59,33.62,33.57,33.57,44100.0,22.8947,22.9152,22.8811,22.8811,44100.0
2014-09-12 14:30:00,33.57,33.59,33.54,33.57,37300.0,22.8811,22.8947,22.8606,22.8811,37300.0
2014-09-12 14:35:00,33.56,33.58,33.43,33.43,125900.0,22.8743,22.8879,22.7857,22.7857,125900.0
2014-09-12 14:40:00,33.43,33.51,33.41,33.5,232100.0,22.7857,22.8402,22.772,22.8334,232100.0
2014-09-12 14:45:00,33.5,33.52,33.46,33.46,179700.0,22.8334,22.847,22.8061,22.8061,179700.0
2014-09-12 14:50:00,33.47,33.51,33.46,33.46,97600.0,22.8129,22.8402,22.8061,22.8061,97600.0
2014-09-12 14:55:00,33.47,33.53,33.47,33.48,140800.0,22.8129,22.8538,22.8129,22.8197,140800.0
2014-09-12 15:00:00,33.48,33.57,33.46,33.57,74900.0,22.8197,22.8811,22.8061,22.8811,74900.0
2014-09-12 15:05:00,33.56,33.62,33.55,33.61,65000.0,22.8743,22.9152,22.8675,22.9084,65000.0
2014-09-12 15:10:00,33.61,33.71,33.61,33.7,124500.0,22.9084,22.9765,22.9084,22.9697,124500.0
2014-09-12 15:15:00,33.7,33.76,33.66,33.67,154400.0,22.9697,23.0106,22.9424,22.9492,154400.0
2014-09-12 15:20:00,33.67,33.71,33.61,33.63,130000.0,22.9492,22.9765,22.9084,22.922,130000.0
2014-09-12 15:25:00,33.63,33.66,33.56,33.57,102700.0,22.922,22.9424,22.8743,22.8811,102700.0
2014-09-12 15:30:00,33.56,33.6,33.55,33.58,194900.0,22.8743,22.9015,22.8675,22.8879,194900.0
2014-09-12 15:35:00,33.58,33.59,33.53,33.56,235800.0,22.8879,22.8947,22.8538,22.8743,235800.0
2014-09-12 15:40:00,33.57,33.59,33.52,33.54,108200.0,22.8811,22.8947,22.847,22.8606,108200.0
2014-09-12 15:45:00,33.53,33.62,33.51,33.62,243500.0,22.8538,22.9152,22.8402,22.9152,243500.0
2014-09-12 15:50:00,33.61,33.63,33.59,33.62,279700.0,22.9084,22.922,22.8947,22.9152,279700.0
2014-09-12 15:55:00,33.61,33.68,33.61,33.63,379000.0,22.9084,22.9561,22.9084,22.922,379000.0
2014-09-15 09:30:00,33.73,34.62,33.7,34.07,511000.0,22.9901,23.5968,22.9697,23.2219,511000.0
2014-09-15 09:35:00,34.08,34.21,33.86,33.9,225000.0,23.2287,23.3173,23.0788,23.106,225000.0
2014-09-15 09:40:00,33.9,33.94,33.75,33.9,307000.0,23.106,23.1333,23.0038,23.106,307000.0
2014-09-15 09:45:00,33.9,34.0,33.85,33.85,183400.0,23.106,23.1742,23.0719,23.0719,183400.0
2014-09-15 09:50:00,33.86,33.94,33.81,33.93,130700.0,23.0788,23.1333,23.0447,23.1265,130700.0
2014-09-15 09:55:00,33.93,33.97,33.88,33.89,47500.0,23.1265,23.1537,23.0924,23.0992,47500.0
2014-09-15 10:00:00,33.89,33.95,33.88,33.92,57600.0,23.0992,23.1401,23.0924,23.1196,57600.0
2014-09-15 10:05:00,33.9,34.02,33.9,33.96,246300.0,23.106,23.1878,23.106,23.1469,246300.0
2014-09-15 10:10:00,33.97,34.07,33.95,34.0,140000.0,23.1537,23.2219,23.1401,23.1742,140000.0
2014-09-15 10:15:00,34.0,34.08,34.0,34.05,50300.0,23.1742,23.2287,23.1742,23.2083,50300.0
2014-09-15 10:20:00,34.04,34.12,34.02,34.11,82800.0,23.2014,23.256,23.1878,23.2492,82800.0
2014-09-15 10:25:00,34.1,34.22,34.09,34.21,87400.0,23.2423,23.3241,23.2355,23.3173,87400.0
2014-09-15 10:30:00,34.21,34.22,34.13,34.13,49800.0,23.3173,23.3241,23.2628,23.2628,49800.0
2014-09-15 10:35:00,34.14,34.23,34.13,34.2,55300.0,23.2696,23.3309,23.2628,23.3105,55300.0
2014-09-15 10:40:00,34.2,34.27,34.16,34.19,97000.0,23.3105,23.3582,23.2832,23.3037,97000.0
2014-09-15 10:45:00,34.18,34.19,34.05,34.05,81400.0,23.2969,23.3037,23.2083,23.2083,81400.0
2014-09-15 10:50:00,34.05,34.08,33.95,34.02,62400.0,23.2083,23.2287,23.1401,23.1878,62400.0
2014-09-15 10:55:00,34.02,34.12,34.02,34.11,30800.0,23.1878,23.256,23.1878,23.2492,30800.0
2014-09-15 11:00:00,34.1,34.11,34.01,34.04,74200.0,23.2423,23.2492,23.181,23.2014,74200.0
2014-09-15 11:05:00,34.03,34.05,33.94,33.98,91900.0,23.1946,23.2083,23.1333,23.1605,91900.0
2014-09-15 11:10:00,33.98,34.05,33.98,34.02,42500.0,23.1605,23.2083,23.1605,23.1878,42500.0
2014-09-15 11:15:00,34.01,34.04,33.9,33.91,51200.0,23.181,23.2014,23.106,23.1128,51200.0
2014-09-15 11:20:00,33.91,33.94,33.9,33.93,37200.0,23.1128,23.1333,23.106,23.1265,37200.0
2014-09-15 11:25:00,33.93,33.98,33.92,33.98,52300.0,23.1265,23.1605,23.1196,23.1605,52300.0
2014-09-15 11:30:00,33.97,33.98,33.9,33.93,36500.0,23.1537,23.1605,23.106,23.1265,36500.0
2014-09-15 11:35:00,33.93,33.95,33.92,33.93,519900.0,23.1265,23.1401,23.1196,23.1265,519900.0
2014-09-15 11:40:00,33.93,33.94,33.92,33.93,29100.0,23.1265,23.1333,23.1196,23.1265,29100.0
2014-09-15 11:45:00,33.93,33.95,33.9,33.91,18600.0,23.1265,23.1401,23.106,23.1128,18600.0
2014-09-15 11:50:00,33.91,33.94,33.88,33.9,52700.0,23.1128,23.1333,23.0924,23.106,52700.0
2014-09-15 11:55:00,33.9,33.93,33.82,33.86,60100.0,23.106,23.1265,23.0515,23.0788,60100.0
2014-09-15 12:00:00,33.85,33.9,33.84,33.9,49000.0,23.0719,23.106,23.0651,23.106,49000.0
2014-09-15 12:05:00,33.9,33.92,33.87,33.87,24400.0,23.106,23.1196,23.0856,23.0856,24400.0
2014-09-15 12:10:00,33.87,33.92,33.85,33.9,36000.0,23.0856,23.1196,23.0719,23.106,36000.0
2014-09-15 12:15:00,33.9,33.93,33.87,33.93,46600.0,23.106,23.1265,23.0856,23.1265,46600.0
2014-09-15 12:20:00,33.92,33.92,33.84,33.87,68900.0,23.1196,23.1196,23.0651,23.0856,68900.0
2014-09-15 12:25:00,33.87,33.94,33.87,33.92,25300.0,23.0856,23.1333,23.0856,23.1196,25300.0
2014-09-15 12:30:00,33.91,34.0,33.87,33.97,96400.0,23.1128,23.1742,23.0856,23.1537,96400.0
2014-09-15 12:35:00,33.96,34.03,33.94,33.95,90900.0,23.1469,23.1946,23.1333,23.1401,90900.0
2014-09-15 12:40:00,33.95,33.95,33.89,33.91,20200.0,23.1401,23.1401,23.0992,23.1128,20200.0
2014-09-15 12:45:00,33.92,33.95,33.87,33.93,20800.0,23.1196,23.1401,23.0856,23.1265,20800.0
2014-09-15 12:50:00,33.93,33.94,33.91,33.91,12000.0,23.1265,23.1333,23.1128,23.1128,12000.0
2014-09-15 12:55:00,33.91,33.91,33.87,33.9,16300.0,23.1128,23.1128,23.0856,23.106,16300.0
2014-09-15 13:00:00,33.89,33.89,33.87,33.88,14600.0,23.0992,23.0992,23.0856,23.0924,14600.0
2014-09-15 13:05:00,33.88,33.94,33.87,33.91,48000.0,23.0924,23.1333,23.0856,23.1128,48000.0
2014-09-15 13:10:00,33.91,33.94,33.89,33.9,16300.0,23.1128,23.1333,23.0992,23.106,16300.0
2014-09-15 13:15:00,33.91,33.93,33.88,33.9,10800.0,23.1128,23.1265,23.0924,23.106,10800.0
2014-09-15 13:20:00,33.89,33.9,33.85,33.86,33400.0,23.0992,23.106,23.0719,23.0788,33400.0
2014-09-15 13:25:00,33.86,33.9,33.85,33.85,54100.0,23.0788,23.106,23.0719,23.0719,54100.0
2014-09-15 13:30:00,33.85,33.95,33.85,33.94,86800.0,23.0719,23.1401,23.0719,23.1333,86800.0
2014-09-15 13:35:00,33.94,33.95,33.9,33.9,25700.0,23.1333,23.1401,23.106,23.106,25700.0
2014-09-15 13:40:00,33.89,33.92,33.84,33.92,81200.0,23.0992,23.1196,23.0651,23.1196,81200.0
2014-09-15 13:45:00,33.92,33.95,33.88,33.88,44400.0,23.1196,23.1401,23.0924,23.0924,44400.0
2014-09-15 13:50:00,33.87,33.89,33.84,33.85,25700.0,23.0856,23.0992,23.0651,23.0719,25700.0
2014-09-15 13:55:00,33.84,33.89,33.84,33.88,98700.0,23.0651,23.0992,23.0651,23.0924,98700.0
2014-09-15 14:00:00,33.89,33.9,33.88,33.89,22000.0,23.0992,23.106,23.0924,23.0992,22000.0
2014-09-15 14:05:00,33.89,33.9,33.87,33.88,39600.0,23.0992,23.106,23.0856,23.0924,39600.0
2014-09-15 14:10:00,33.89,33.91,33.88,33.9,27900.0,23.0992,23.1128,23.0924,23.106,27900.0
2014-09-15 14:15:00,33.91,33.93,33.89,33.93,123500.0,23.1128,23.1265,23.0992,23.1265,123500.0
2014-09-15 14:20:00,33.93,33.94,33.91,33.94,20500.0,23.1265,23.1333,23.1128,23.1333,20500.0
2014-09-15 14:25:00,33.93,34.0,33.93,34.0,40100.0,23.1265,23.1742,23.1265,23.1742,40100.0
2014-09-15 14:30:00,34.01,34.01,33.97,33.98,59100.0,23.181,23.181,23.1537,23.1605,59100.0
2014-09-15 14:35:00,33.98,34.06,33.98,34.02,21500.0,23.1605,23.2151,23.1605,23.1878,21500.0
2014-09-15 14:40:00,34.02,34.09,34.01,34.02,127400.0,23.1878,23.2355,23.181,23.1878,127400.0
2014-09-15 14:45:00,34.02,34.05,34.0,34.02,67800.0,23.1878,23.2083,23.1742,23.1878,67800.0
2014-09-15 14:50:00,34.02,34.05,34.01,34.02,61300.0,23.1878,23.2083,23.181,23.1878,61300.0
2014-09-15 14:55:00,34.03,34.05,34.0,34.02,31600.0,23.1946,23.2083,23.1742,23.1878,31600.0
2014-09-15 15:00:00,34.01,34.02,33.97,33.99,37800.0,23.181,23.1878,23.1537,23.1674,37800.0
2014-09-15 15:05:00,33.98,33.99,33.94,33.94,29000.0,23.1605,23.1674,23.1333,23.1333,29000.0
2014-09-15 15:10:00,33.95,33.96,33.9,33.93,35000.0,23.1401,23.1469,23.106,23.1265,35000.0
2014-09-15 15:15:00,33.94,33.97,33.91,33.96,88000.0,23.1333,23.1537,23.1128,23.1469,88000.0
2014-09-15 15:20:00,33.97,34.03,33.95,33.99,84700.0,23.1537,23.1946,23.1401,23.1674,84700.0
2014-09-15 15:25:00,33.99,34.02,33.98,34.0,72100.0,23.1674,23.1878,23.1605,23.1742,72100.0
2014-09-15 15:30:00,34.01,34.01,33.94,33.96,64800.0,23.181,23.181,23.1333,23.1469,64800.0
2014-09-15 15:35:00,33.96,33.96,33.89,33.9,77000.0,23.1469,23.1469,23.0992,23.106,77000.0
2014-09-15 15:40:00,33.9,33.94,33.9,33.9,102900.0,23.106,23.1333,23.106,23.106,102900.0
2014-09-15 15:45:00,33.91,33.98,33.91,33.98,132000.0,23.1128,23.1605,23.1128,23.1605,132000.0
2014-09-15 15:50:00,33.98,34.01,33.97,34.0,134100.0,23.1605,23.181,23.1537,23.1742,134100.0
2014-09-15 15:55:00,34.0,34.01,33.99,34.01,202300.0,23.1742,23.181,23.1674,23.181,202300.0
2014-09-16 09:30:00,34.0,34.0,33.81,33.93,113400.0,23.1742,23.1742,23.0447,23.1265,113400.0
2014-09-16 09:35:00,33.93,34.12,33.93,34.0,130900.0,23.1265,23.256,23.1265,23.1742,130900.0
2014-09-16 09:40:00,33.98,34.01,33.96,33.99,40800.0,23.1605,23.181,23.1469,23.1674,40800.0
2014-09-16 09:45:00,33.98,34.12,33.98,34.09,117000.0,23.1605,23.256,23.1605,23.2355,117000.0
2014-09-16 09:50:00,34.1,34.22,34.09,34.22,132500.0,23.2423,23.3241,23.2355,23.3241,132500.0
2014-09-16 09:55:00,34.22,34.33,34.21,34.31,94100.0,23.3241,23.3991,23.3173,23.3855,94100.0
2014-09-16 10:00:00,34.32,34.51,34.31,34.4,202300.0,23.3923,23.5218,23.3855,23.4468,202300.0
2014-09-16 10:05:00,34.4,34.44,34.34,34.35,86400.0,23.4468,23.4741,23.4059,23.4127,86400.0
2014-09-16 10:10:00,34.35,34.48,34.32,34.43,61200.0,23.4127,23.5013,23.3923,23.4673,61200.0
2014-09-16 10:15:00,34.45,34.5,34.38,34.42,69800.0,23.4809,23.515,23.4332,23.4604,69800.0
2014-09-16 10:20:00,34.41,34.47,34.41,34.43,84300.0,23.4536,23.4945,23.4536,23.4673,84300.0
2014-09-16 10:25:00,34.42,34.46,34.39,34.41,58700.0,23.4604,23.4877,23.44,23.4536,58700.0
2014-09-16 10:30:00,34.41,34.43,34.3,34.31,105900.0,23.4536,23.4673,23.3787,23.3855,105900.0
2014-09-16 10:35:00,34.32,34.41,34.32,34.41,36700.0,23.3923,23.4536,23.3923,23.4536,36700.0
2014-09-16 10:40:00,34.41,34.42,34.36,34.39,38800.0,23.4536,23.4604,23.4195,23.44,38800.0
2014-09-16 10:45:00,34.4,34.45,34.4,34.45,30300.0,23.4468,23.4809,23.4468,23.4809,30300.0
2014-09-16 10:50:00,34.44,34.49,34.41,34.47,84100.0,23.4741,23.5082,23.4536,23.4945,84100.0
2014-09-16 10:55:00,34.46,34.46,34.4,34.43,74300.0,23.4877,23.4877,23.4468,23.4673,74300.0
2014-09-16 11:00:00,34.43,34.44,34.41,34.44,33800.0,23.4673,23.4741,23.4536,23.4741,33800.0
2014-09-16 11:05:00,34.43,34.44,34.41,34.43,29500.0,23.4673,23.4741,23.4536,23.4673,29500.0
2014-09-16 11:10:00,34.44,34.46,34.37,34.4,44200.0,23.4741,23.4877,23.4264,23.4468,44200.0
2014-09-16 11:15:00,34.41,34.42,34.35,34.38,33200.0,23.4536,23.4604,23.4127,23.4332,33200.0
2014-09-16 11:20:00,34.39,34.47,34.37,34.47,52600.0,23.44,23.4945,23.4264,23.4945,52600.0
2014-09-16 11:25:00,34.47,34.61,34.46,34.61,134200.0,23.4945,23.5899,23.4877,23.5899,134200.0
2014-09-16 11:30:00,34.61,34.72,34.6,34.7,130800.0,23.5899,23.6649,23.5831,23.6513,130800.0
2014-09-16 11:35:00,34.69,34.75,34.67,34.75,149400.0,23.6445,23.6854,23.6308,23.6854,149400.0
2014-09-16 11:40:00,34.74,34.75,34.68,34.7,106900.0,23.6786,23.6854,23.6377,23.6513,106900.0
2014-09-16 11:45:00,34.7,34.71,34.64,34.7,65500.0,23.6513,23.6581,23.6104,23.6513,65500.0
2014-09-16 11:50:00,34.7,34.75,34.69,34.75,81200.0,23.6513,23.6854,23.6445,23.6854,81200.0
2014-09-16 11:55:00,34.75,34.77,34.73,34.74,61900.0,23.6854,23.699,23.6717,23.6786,61900.0
2014-09-16 12:00:00,34.74,34.76,34.7,34.75,38700.0,23.6786,23.6922,23.6513,23.6854,38700.0
2014-09-16 12:05:00,34.75,34.76,34.7,34.7,54500.0,23.6854,23.6922,23.6513,23.6513,54500.0
2014-09-16 12:10:00,34.71,34.73,34.69,34.71,36800.0,23.6581,23.6717,23.6445,23.6581,36800.0
2014-09-16 12:15:00,34.7,34.7,34.61,34.63,66000.0,23.6513,23.6513,23.5899,23.6036,66000.0
2014-09-16 12:20:00,34.63,34.7,34.62,34.7,73500.0,23.6036,23.6513,23.5968,23.6513,73500.0
2014-09-16 12:25:00,34.7,34.71,34.63,34.66,74500.0,23.6513,23.6581,23.6036,23.624,74500.0
2014-09-16 12:30:00,34.66,34.67,34.63,34.65,38300.0,23.624,23.6308,23.6036,23.6172,38300.0
2014-09-16 12:35:00,34.64,34.72,34.64,34.7,82200.0,23.6104,23.6649,23.6104,23.6513,82200.0
2014-09-16 12:40:00,34.7,34.8,34.7,34.78,188300.0,23.6513,23.7194,23.6513,23.7058,188300.0
2014-09-16 12:45:00,34.78,34.79,34.73,34.77,111700.0,23.7058,23.7126,23.6717,23.699,111700.0
2014-09-16 12:50:00,34.78,34.8,34.75,34.75,45200.0,23.7058,23.7194,23.6854,23.6854,45200.0
2014-09-16 12:55:00,34.76,34.78,34.72,34.72,71300.0,23.6922,23.7058,23.6649,23.6649,71300.0
2014-09-16 13:00:00,34.73,34.77,34.73,34.73,51800.0,23.6717,23.699,23.6717,23.6717,51800.0
2014-09-16 13:05:00,34.73,34.76,34.72,34.73,77500.0,23.6717,23.6922,23.6649,23.6717,77500.0
2014-09-16 13:10:00,34.73,34.78,34.72,34.78,163700.0,23.6717,23.7058,23.6649,23.7058,163700.0
2014-09-16 13:15:00,34.77,34.8,34.76,34.8,47200.0,23.699,23.7194,23.6922,23.7194,47200.0
2014-09-16 13:20:00,34.79,34.85,34.76,34.85,100900.0,23.7126,23.7535,23.6922,23.7535,100900.0
2014-09-16 13:25:00,34.85,34.87,34.8,34.81,69800.0,23.7535,23.7672,23.7194,23.7263,69800.0
2014-09-16 13:30:00,34.81,34.83,34.8,34.81,48200.0,23.7263,23.7399,23.7194,23.7263,48200.0
2014-09-16 13:35:00,34.8,34.81,34.75,34.77,42300.0,23.7194,23.7263,23.6854,23.699,42300.0
2014-09-16 13:40:00,34.77,34.77,34.74,34.76,39500.0,23.699,23.699,23.6786,23.6922,39500.0
2014-09-16 13:45:00,34.76,34.79,34.76,34.79,15600.0,23.6922,23.7126,23.6922,23.7126,15600.0
2014-09-16 13:50:00,34.79,34.8,34.75,34.77,58300.0,23.7126,23.7194,23.6854,23.699,58300.0
2014-09-16 13:55:00,34.78,34.78,34.75,34.78,28100.0,23.7058,23.7058,23.6854,23.7058,28100.0
2014-09-16 14:00:00,34.77,34.8,34.76,34.8,44800.0,23.699,23.7194,23.6922,23.7194,44800.0
2014-09-16 14:05:00,34.8,34.82,34.75,34.75,62500.0,23.7194,23.7331,23.6854,23.6854,62500.0
2014-09-16 14:10:00,34.75,34.77,34.74,34.75,57600.0,23.6854,23.699,23.6786,23.6854,57600.0
2014-09-16 14:15:00,34.75,34.76,34.72,34.75,82500.0,23.6854,23.6922,23.6649,23.6854,82500.0
2014-09-16 14:20:00,34.74,34.83,34.74,34.83,41500.0,23.6786,23.7399,23.6786,23.7399,41500.0
2014-09-16 14:25:00,34.83,34.85,34.82,34.84,56400.0,23.7399,23.7535,23.7331,23.7467,56400.0
2014-09-16 14:30:00,34.83,34.86,34.8,34.86,140600.0,23.7399,23.7603,23.7194,23.7603,140600.0
2014-09-16 14:35:00,34.86,34.87,34.79,34.82,53600.0,23.7603,23.7672,23.7126,23.7331,53600.0
2014-09-16 14:40:00,34.82,34.83,34.77,34.77,40700.0,23.7331,23.7399,23.699,23.699,40700.0
2014-09-16 14:45:00,34.77,34.79,34.72,34.78,137500.0,23.699,23.7126,23.6649,23.7058,137500.0
2014-09-16 14:50:00,34.78,34.78,34.71,34.72,56700.0,23.7058,23.7058,23.6581,23.6649,56700.0
2014-09-16 14:55:00,34.73,34.76,34.71,34.72,40800.0,23.6717,23.6922,23.6581,23.6649,40800.0
2014-09-16 15:00:00,34.73,34.77,34.72,34.77,39900.0,23.6717,23.699,23.6649,23.699,39900.0
2014-09-16 15:05:00,34.76,34.76,34.73,34.76,58500.0,23.6922,23.6922,23.6717,23.6922,58500.0
2014-09-16 15:10:00,34.76,34.77,34.76,34.77,46400.0,23.6922,23.699,23.6922,23.699,46400.0
2014-09-16 15:15:00,34.77,34.77,34.73,34.73,81700.0,23.699,23.699,23.6717,23.6717,81700.0
2014-09-16 15:20:00,34.74,34.74,34.66,34.69,77800.0,23.6786,23.6786,23.624,23.6445,77800.0
2014-09-16 15:25:00,34.69,34.7,34.64,34.66,97500.0,23.6445,23.6513,23.6104,23.624,97500.0
2014-09-16 15:30:00,34.66,34.7,34.65,34.7,51100.0,23.624,23.6513,23.6172,23.6513,51100.0
2014-09-16 15:35:00,34.7,34.72,34.68,34.71,97600.0,23.6513,23.6649,23.6377,23.6581,97600.0
2014-09-16 15:40:00,34.72,34.73,34.69,34.72,115000.0,23.6649,23.6717,23.6445,23.6649,115000.0
2014-09-16 15:45:00,34.72,34.75,34.72,34.73,141200.0,23.6649,23.6854,23.6649,23.6717,141200.0
2014-09-16 15:50:00,34.73,34.81,34.73,34.81,224300.0,23.6717,23.7263,23.6717,23.7263,224300.0
2014-09-16 15:55:00,34.8,34.82,34.78,34.81,362700.0,23.7194,23.7331,23.7058,23.7263,362700.0
2014-09-17 09:30:00,34.73,34.73,34.47,34.5,235300.0,23.6717,23.6717,23.4945,23.515,235300.0
2014-09-17 09:35:00,34.49,34.51,34.16,34.37,194100.0,23.5082,23.5218,23.2832,23.4264,194100.0
2014-09-17 09:40:00,34.37,34.48,34.37,34.48,175000.0,23.4264,23.5013,23.4264,23.5013,175000.0
2014-09-17 09:45:00,34.48,34.55,34.42,34.44,71100.0,23.5013,23.5491,23.4604,23.4741,71100.0
2014-09-17 09:50:00,34.43,34.52,34.37,34.47,82600.0,23.4673,23.5286,23.4264,23.4945,82600.0
2014-09-17 09:55:00,34.47,34.53,34.39,34.41,70300.0,23.4945,23.5354,23.44,23.4536,70300.0
2014-09-17 10:00:00,34.42,34.53,34.42,34.5,108800.0,23.4604,23.5354,23.4604,23.515,108800.0
2014-09-17 10:05:00,34.5,34.56,34.48,34.52,82700.0,23.515,23.5559,23.5013,23.5286,82700.0
2014-09-17 10:10:00,34.53,34.54,34.47,34.48,61200.0,23.5354,23.5422,23.4945,23.5013,61200.0
2014-09-17 10:15:00,34.47,34.53,34.45,34.49,95000.0,23.4945,23.5354,23.4809,23.5082,95000.0
2014-09-17 10:20:00,34.49,34.49,34.44,34.44,36600.0,23.5082,23.5082,23.4741,23.4741,36600.0
2014-09-17 10:25:00,34.44,34.46,34.4,34.41,46600.0,23.4741,23.4877,23.4468,23.4536,46600.0
2014-09-17 10:30:00,34.41,34.42,34.39,34.41,37300.0,23.4536,23.4604,23.44,23.4536,37300.0
2014-09-17 10:35:00,34.4,34.4,34.35,34.39,67500.0,23.4468,23.4468,23.4127,23.44,67500.0
2014-09-17 10:40:00,34.39,34.46,34.38,34.45,72500.0,23.44,23.4877,23.4332,23.4809,72500.0
2014-09-17 10:45:00,34.45,34.48,34.44,34.46,52800.0,23.4809,23.5013,23.4741,23.4877,52800.0
2014-09-17 10:50:00,34.47,34.47,34.44,34.45,55900.0,23.4945,23.4945,23.4741,23.4809,55900.0
2014-09-17 10:55:00,34.45,34.47,34.4,34.42,46300.0,23.4809,23.4945,23.4468,23.4604,46300.0
2014-09-17 11:00:00,34.42,34.44,34.36,34.37,42700.0,23.4604,23.4741,23.4195,23.4264,42700.0
2014-09-17 11:05:00,34.37,34.38,34.26,34.31,42800.0,23.4264,23.4332,23.3514,23.3855,42800.0
2014-09-17 11:10:00,34.31,34.31,34.28,34.28,25400.0,23.3855,23.3855,23.365,23.365,25400.0
2014-09-17 11:15:00,34.28,34.31,34.28,34.28,25800.0,23.365,23.3855,23.365,23.365,25800.0
2014-09-17 11:20:00,34.29,34.3,34.26,34.28,32200.0,23.3718,23.3787,23.3514,23.365,32200.0
2014-09-17 11:25:00,34.29,34.32,34.27,34.3,59900.0,23.3718,23.3923,23.3582,23.3787,59900.0
2014-09-17 11:30:00,34.31,34.31,34.29,34.3,22000.0,23.3855,23.3855,23.3718,23.3787,22000.0
2014-09-17 11:35:00,34.3,34.34,34.29,34.34,36800.0,23.3787,23.4059,23.3718,23.4059,36800.0
2014-09-17 11:40:00,34.34,34.36,34.33,34.33,11200.0,23.4059,23.4195,23.3991,23.3991,11200.0
2014-09-17 11:45:00,34.33,34.36,34.32,34.34,30300.0,23.3991,23.4195,23.3923,23.4059,30300.0
2014-09-17 11:50:00,34.33,34.36,34.33,34.36,20100.0,23.3991,23.4195,23.3991,23.4195,20100.0
2014-09-17 11:55:00,34.37,34.38,34.34,34.34,26200.0,23.4264,23.4332,23.4059,23.4059,26200.0
2014-09-17 12:00:00,34.35,34.36,34.33,34.34,21200.0,23.4127,23.4195,23.3991,23.4059,21200.0
2014-09-17 12:05:00,34.34,34.37,34.34,34.35,89100.0,23.4059,23.4264,23.4059,23.4127,89100.0
2014-09-17 12:10:00,34.34,34.46,34.34,34.45,106400.0,23.4059,23.4877,23.4059,23.4809,106400.0
2014-09-17 12:15:00,34.45,34.48,34.44,34.44,53400.0,23.4809,23.5013,23.4741,23.4741,53400.0
2014-09-17 12:20:00,34.45,34.45,34.41,34.42,29200.0,23.4809,23.4809,23.4536,23.4604,29200.0
2014-09-17 12:25:00,34.42,34.46,34.41,34.46,19300.0,23.4604,23.4877,23.4536,23.4877,19300.0
2014-09-17 12:30:00,34.45,34.48,34.45,34.48,32400.0,23.4809,23.5013,23.4809,23.5013,32400.0
2014-09-17 12:35:00,34.49,34.5,34.48,34.49,32200.0,23.5082,23.515,23.5013,23.5082,32200.0
2014-09-17 12:40:00,34.49,34.51,34.46,34.49,84200.0,23.5082,23.5218,23.4877,23.5082,84200.0
2014-09-17 12:45:00,34.5,34.5,34.45,34.45,19800.0,23.515,23.515,23.4809,23.4809,19800.0
2014-09-17 12:50:00,34.45,34.45,34.39,34.39,22900.0,23.4809,23.4809,23.44,23.44,22900.0
2014-09-17 12:55:00,34.4,34.42,34.39,34.39,25400.0,23.4468,23.4604,23.44,23.44,25400.0
2014-09-17 13:00:00,34.39,34.43,34.38,34.43,39100.0,23.44,23.4673,23.4332,23.4673,39100.0
2014-09-17 13:05:00,34.44,34.44,34.4,34.42,8600.0,23.4741,23.4741,23.4468,23.4604,8600.0
2014-09-17 13:10:00,34.42,34.48,34.42,34.48,34200.0,23.4604,23.5013,23.4604,23.5013,34200.0
2014-09-17 13:15:00,34.49,34.5,34.47,34.48,20200.0,23.5082,23.515,23.4945,23.5013,20200.0
2014-09-17 13:20:00,34.49,34.49,34.45,34.47,27300.0,23.5082,23.5082,23.4809,23.4945,27300.0
2014-09-17 13:25:00,34.46,34.47,34.44,34.44,9400.0,23.4877,23.4945,23.4741,23.4741,9400.0
2014-09-17 13:30:00,34.44,34.45,34.41,34.43,8500.0,23.4741,23.4809,23.4536,23.4673,8500.0
2014-09-17 13:35:00,34.42,34.44,34.41,34.43,12200.0,23.4604,23.4741,23.4536,23.4673,12200.0
2014-09-17 13:40:00,34.42,34.44,34.4,34.44,16900.0,23.4604,23.4741,23.4468,23.4741,16900.0
2014-09-17 13:45:00,34.44,34.45,34.41,34.42,13800.0,23.4741,23.4809,23.4536,23.4604,13800.0
2014-09-17 13:50:00,34.42,34.49,34.42,34.49,22100.0,23.4604,23.5082,23.4604,23.5082,22100.0
2014-09-17 13:55:00,34.48,34.55,34.48,34.52,43500.0,23.5013,23.5491,23.5013,23.5286,43500.0
2014-09-17 14:00:00,34.53,34.6,34.3,34.34,66800.0,23.5354,23.5831,23.3787,23.4059,66800.0
2014-09-17 14:05:00,34.33,34.48,34.33,34.47,54700.0,23.3991,23.5013,23.3991,23.4945,54700.0
2014-09-17 14:10:00,34.48,34.61,34.48,34.59,66700.0,23.5013,23.5899,23.5013,23.5763,66700.0
2014-09-17 14:15:00,34.59,34.63,34.53,34.63,63900.0,23.5763,23.6036,23.5354,23.6036,63900.0
2014-09-17 14:20:00,34.63,34.67,34.59,34.67,37800.0,23.6036,23.6308,23.5763,23.6308,37800.0
2014-09-17 14:25:00,34.69,34.71,34.65,34.65,69900.0,23.6445,23.6581,23.6172,23.6172,69900.0
2014-09-17 14:30:00,34.65,34.66,34.58,34.59,24600.0,23.6172,23.624,23.5695,23.5763,24600.0
2014-09-17 14:35:00,34.58,34.58,34.52,34.52,23300.0,23.5695,23.5695,23.5286,23.5286,23300.0
2014-09-17 14:40:00,34.52,34.56,34.47,34.49,42800.0,23.5286,23.5559,23.4945,23.5082,42800.0
2014-09-17 14:45:00,34.49,34.53,34.45,34.53,28800.0,23.5082,23.5354,23.4809,23.5354,28800.0
2014-09-17 14:50:00,34.53,34.59,34.51,34.59,26200.0,23.5354,23.5763,23.5218,23.5763,26200.0
2014-09-17 14:55:00,34.58,34.58,34.52,34.56,34100.0,23.5695,23.5695,23.5286,23.5559,34100.0
2014-09-17 15:00:00,34.55,34.66,34.55,34.66,46500.0,23.5491,23.624,23.5491,23.624,46500.0
2014-09-17 15:05:00,34.66,34.7,34.65,34.66,41700.0,23.624,23.6513,23.6172,23.624,41700.0
2014-09-17 15:10:00,34.66,34.69,34.63,34.68,36900.0,23.624,23.6445,23.6036,23.6377,36900.0
2014-09-17 15:15:00,34.69,34.69,34.64,34.65,79300.0,23.6445,23.6445,23.6104,23.6172,79300.0
2014-09-17 15:20:00,34.65,34.66,34.52,34.54,69800.0,23.6172,23.624,23.5286,23.5422,69800.0
2014-09-17 15:25:00,34.54,34.59,34.51,34.59,66200.0,23.5422,23.5763,23.5218,23.5763,66200.0
2014-09-17 15:30:00,34.59,34.59,34.54,34.55,86800.0,23.5763,23.5763,23.5422,23.5491,86800.0
2014-09-17 15:35:00,34.56,34.57,34.51,34.51,81200.0,23.5559,23.5627,23.5218,23.5218,81200.0
2014-09-17 15:40:00,34.51,34.52,34.5,34.5,74000.0,23.5218,23.5286,23.515,23.515,74000.0
2014-09-17 15:45:00,34.5,34.51,34.46,34.49,80300.0,23.515,23.5218,23.4877,23.5082,80300.0
2014-09-17 15:50:00,34.49,34.53,34.49,34.51,98600.0,23.5082,23.5354,23.5082,23.5218,98600.0
2014-09-17 15:55:00,34.51,34.53,34.5,34.52,202100.0,23.5218,23.5354,23.515,23.5286,202100.0
2014-09-18 09:30:00,34.74,34.77,34.56,34.61,81800.0,23.6786,23.699,23.5559,23.5899,81800.0
2014-09-18 09:35:00,34.61,34.71,34.57,34.7,7000.0,23.5899,23.6581,23.5627,23.6513,7000.0
2014-09-18 09:40:00,34.68,34.9,34.63,34.88,100600.0,23.6377,23.7876,23.6036,23.774,100600.0
2014-09-18 09:45:00,34.87,34.97,34.86,34.88,58000.0,23.7672,23.8353,23.7603,23.774,58000.0
2014-09-18 09:50:00,34.9,34.97,34.87,34.96,78200.0,23.7876,23.8353,23.7672,23.8285,78200.0
2014-09-18 09:55:00,34.95,34.97,34.91,34.93,43100.0,23.8217,23.8353,23.7944,23.8081,43100.0
2014-09-18 10:00:00,34.9,34.97,34.9,34.97,58500.0,23.7876,23.8353,23.7876,23.8353,58500.0
2014-09-18 10:05:00,34.96,35.0,34.92,34.97,109000.0,23.8285,23.8558,23.8012,23.8353,109000.0
2014-09-18 10:10:00,34.98,34.98,34.95,34.96,36500.0,23.8421,23.8421,23.8217,23.8285,36500.0
2014-09-18 10:15:00,34.95,34.99,34.91,34.93,52900.0,23.8217,23.849,23.7944,23.8081,52900.0
2014-09-18 10:20:00,34.92,34.95,34.91,34.92,40900.0,23.8012,23.8217,23.7944,23.8012,40900.0
2014-09-18 10:25:00,34.93,34.94,34.87,34.9,45300.0,23.8081,23.8149,23.7672,23.7876,45300.0
2014-09-18 10:30:00,34.89,34.99,34.89,34.99,33000.0,23.7808,23.849,23.7808,23.849,33000.0
2014-09-18 10:35:00,34.99,34.99,34.97,34.98,25300.0,23.849,23.849,23.8353,23.8421,25300.0
2014-09-18 10:40:00,34.98,34.98,34.94,34.95,30000.0,23.8421,23.8421,23.8149,23.8217,30000.0
2014-09-18 10:45:00,34.95,34.98,34.93,34.95,45800.0,23.8217,23.8421,23.8081,23.8217,45800.0
2014-09-18 10:50:00,34.95,34.99,34.94,34.95,38800.0,23.8217,23.849,23.8149,23.8217,38800.0
2014-09-18 10:55:00,34.96,34.97,34.94,34.95,59000.0,23.8285,23.8353,23.8149,23.8217,59000.0
2014-09-18 11:00:00,34.95,34.98,34.94,34.96,21300.0,23.8217,23.8421,23.8149,23.8285,21300.0
2014-09-18 11:05:00,34.96,34.98,34.95,34.96,19100.0,23.8285,23.8421,23.8217,23.8285,19100.0
2014-09-18 11:10:00,34.97,34.98,34.95,34.98,17100.0,23.8353,23.8421,23.8217,23.8421,17100.0
2014-09-18 11:15:00,34.98,35.04,34.97,35.03,185700.0,23.8421,23.883,23.8353,23.8762,185700.0
2014-09-18 11:20:00,35.02,35.02,34.99,35.02,41400.0,23.8694,23.8694,23.849,23.8694,41400.0
2014-09-18 11:25:00,35.01,35.05,34.95,34.98,46500.0,23.8626,23.8898,23.8217,23.8421,46500.0
2014-09-18 11:30:00,34.98,35.03,34.92,34.96,131500.0,23.8421,23.8762,23.8012,23.8285,131500.0
2014-09-18 11:35:00,34.97,35.0,34.95,34.98,114200.0,23.8353,23.8558,23.8217,23.8421,114200.0
2014-09-18 11:40:00,34.97,34.98,34.92,34.95,47300.0,23.8353,23.8421,23.8012,23.8217,47300.0
2014-09-18 11:45:00,34.95,34.98,34.93,34.94,37800.0,23.8217,23.8421,23.8081,23.8149,37800.0
2014-09-18 11:50:00,34.93,34.94,34.9,34.92,26900.0,23.8081,23.8149,23.7876,23.8012,26900.0
2014-09-18 11:55:00,34.91,34.95,34.9,34.92,17500.0,23.7944,23.8217,23.7876,23.8012,17500.0
2014-09-18 12:00:00,34.92,34.95,34.91,34.94,75800.0,23.8012,23.8217,23.7944,23.8149,75800.0
2014-09-18 12:05:00,34.94,34.95,34.92,34.93,9500.0,23.8149,23.8217,23.8012,23.8081,9500.0
2014-09-18 12:10:00,34.93,34.94,34.9,34.94,13800.0,23.8081,23.8149,23.7876,23.8149,13800.0
2014-09-18 12:15:00,34.94,34.95,34.91,34.91,32700.0,23.8149,23.8217,23.7944,23.7944,32700.0
2014-09-18 12:20:00,34.91,34.95,34.91,34.95,18100.0,23.7944,23.8217,23.7944,23.8217,18100.0
2014-09-18 12:25:00,34.95,34.95,34.93,34.94,23500.0,23.8217,23.8217,23.8081,23.8149,23500.0
2014-09-18 12:30:00,34.93,34.94,34.91,34.92,26600.0,23.8081,23.8149,23.7944,23.8012,26600.0
2014-09-18 12:35:00,34.92,34.94,34.91,34.93,19400.0,23.8012,23.8149,23.7944,23.8081,19400.0
2014-09-18 12:40:00,34.93,34.95,34.92,34.93,22200.0,23.8081,23.8217,23.8012,23.8081,22200.0
2014-09-18 12:45:00,34.93,34.97,34.92,34.96,49100.0,23.8081,23.8353,23.8012,23.8285,49100.0
2014-09-18 12:50:00,34.96,35.01,34.95,34.98,76500.0,23.8285,23.8626,23.8217,23.8421,76500.0
2014-09-18 12:55:00,34.98,35.0,34.97,34.99,7600.0,23.8421,23.8558,23.8353,23.849,7600.0
2014-09-18 13:00:00,34.99,35.0,34.96,34.98,14900.0,23.849,23.8558,23.8285,23.8421,14900.0
2014-09-18 13:05:00,34.97,34.99,34.97,34.97,19600.0,23.8353,23.849,23.8353,23.8353,19600.0
2014-09-18 13:10:00,34.98,35.0,34.96,34.98,49800.0,23.8421,23.8558,23.8285,23.8421,49800.0
2014-09-18 13:15:00,34.98,35.0,34.98,35.0,20400.0,23.8421,23.8558,23.8421,23.8558,20400.0
2014-09-18 13:20:00,34.99,34.99,34.97,34.97,19100.0,23.849,23.849,23.8353,23.8353,19100.0
2014-09-18 13:25:00,34.98,35.01,34.98,35.01,20400.0,23.8421,23.8626,23.8421,23.8626,20400.0
2014-09-18 13:30:00,35.0,35.0,34.98,34.99,14500.0,23.8558,23.8558,23.8421,23.849,14500.0
2014-09-18 13:35:00,34.98,35.0,34.97,34.99,15000.0,23.8421,23.8558,23.8353,23.849,15000.0
2014-09-18 13:40:00,34.99,35.0,34.97,34.98,9700.0,23.849,23.8558,23.8353,23.8421,9700.0
2014-09-18 13:45:00,34.97,34.98,34.95,34.98,28300.0,23.8353,23.8421,23.8217,23.8421,28300.0
2014-09-18 13:50:00,34.97,34.99,34.95,34.96,27000.0,23.8353,23.849,23.8217,23.8285,27000.0
2014-09-18 13:55:00,34.96,34.98,34.95,34.98,35300.0,23.8285,23.8421,23.8217,23.8421,35300.0
2014-09-18 14:00:00,34.97,34.98,34.96,34.96,41500.0,23.8353,23.8421,23.8285,23.8285,41500.0
2014-09-18 14:05:00,34.96,35.0,34.96,34.97,22200.0,23.8285,23.8558,23.8285,23.8353,22200.0
2014-09-18 14:10:00,34.97,34.99,34.96,34.96,34900.0,23.8353,23.849,23.8285,23.8285,34900.0
2014-09-18 14:15:00,34.96,34.98,34.95,34.95,21700.0,23.8285,23.8421,23.8217,23.8217,21700.0
2014-09-18 14:20:00,34.95,34.98,34.95,34.97,53900.0,23.8217,23.8421,23.8217,23.8353,53900.0
2014-09-18 14:25:00,34.98,34.99,34.97,34.98,20900.0,23.8421,23.849,23.8353,23.8421,20900.0
2014-09-18 14:30:00,34.97,34.98,34.94,34.95,52600.0,23.8353,23.8421,23.8149,23.8217,52600.0
2014-09-18 14:35:00,34.94,34.94,34.9,34.91,24300.0,23.8149,23.8149,23.7876,23.7944,24300.0
2014-09-18 14:40:00,34.91,34.96,34.91,34.95,70100.0,23.7944,23.8285,23.7944,23.8217,70100.0
2014-09-18 14:45:00,34.95,34.97,34.94,34.95,26000.0,23.8217,23.8353,23.8149,23.8217,26000.0
2014-09-18 14:50:00,34.95,34.97,34.95,34.96,24000.0,23.8217,23.8353,23.8217,23.8285,24000.0
2014-09-18 14:55:00,34.97,35.0,34.95,34.98,64900.0,23.8353,23.8558,23.8217,23.8421,64900.0
2014-09-18 15:00:00,34.98,34.99,34.96,34.97,19000.0,23.8421,23.849,23.8285,23.8353,19000.0
2014-09-18 15:05:00,34.97,34.99,34.97,34.97,26100.0,23.8353,23.849,23.8353,23.8353,26100.0
2014-09-18 15:10:00,34.98,34.99,34.95,34.96,21200.0,23.8421,23.849,23.8217,23.8285,21200.0
2014-09-18 15:15:00,34.97,34.98,34.96,34.98,27000.0,23.8353,23.8421,23.8285,23.8421,27000.0
2014-09-18 15:20:00,34.97,34.99,34.95,34.98,91300.0,23.8353,23.849,23.8217,23.8421,91300.0
2014-09-18 15:25:00,34.98,34.99,34.96,34.97,69700.0,23.8421,23.849,23.8285,23.8353,69700.0
2014-09-18 15:30:00,34.97,34.99,34.97,34.97,50500.0,23.8353,23.849,23.8353,23.8353,50500.0
2014-09-18 15:35:00,34.98,34.99,34.96,34.99,43400.0,23.8421,23.849,23.8285,23.849,43400.0
2014-09-18 15:40:00,34.98,34.99,34.96,34.97,56300.0,23.8421,23.849,23.8285,23.8353,56300.0
2014-09-18 15:45:00,34.98,35.0,34.97,34.98,98400.0,23.8421,23.8558,23.8353,23.8421,98400.0
2014-09-18 15:50:00,34.98,34.99,34.95,34.97,157400.0,23.8421,23.849,23.8217,23.8353,157400.0
2014-09-18 15:55:00,34.97,34.97,34.95,34.95,170500.0,23.8353,23.8353,23.8217,23.8217,170500.0
2014-09-19 09:30:00,35.23,35.53,35.12,35.28,483600.0,24.0125,24.217,23.9376,24.0466,483600.0
2014-09-19 09:35:00,35.29,35.36,35.12,35.12,122400.0,24.0534,24.1011,23.9376,23.9376,122400.0
2014-09-19 09:40:00,35.13,35.17,35.05,35.05,35200.0,23.9444,23.9716,23.8898,23.8898,35200.0
2014-09-19 09:45:00,35.05,35.32,35.0,35.28,101300.0,23.8898,24.0739,23.8558,24.0466,101300.0
2014-09-19 09:50:00,35.28,35.35,35.1,35.1,151300.0,24.0466,24.0943,23.9239,23.9239,151300.0
2014-09-19 09:55:00,35.1,35.15,34.98,35.0,74200.0,23.9239,23.958,23.8421,23.8558,74200.0
2014-09-19 10:00:00,34.99,35.14,34.99,35.06,121900.0,23.849,23.9512,23.849,23.8967,121900.0
2014-09-19 10:05:00,35.06,35.15,35.06,35.12,126800.0,23.8967,23.958,23.8967,23.9376,126800.0
2014-09-19 10:10:00,35.11,35.11,34.98,34.99,37100.0,23.9307,23.9307,23.8421,23.849,37100.0
2014-09-19 10:15:00,34.99,35.03,34.98,35.0,29900.0,23.849,23.8762,23.8421,23.8558,29900.0
2014-09-19 10:20:00,34.99,35.0,34.84,34.87,94400.0,23.849,23.8558,23.7467,23.7672,94400.0
2014-09-19 10:25:00,34.87,34.87,34.71,34.75,152500.0,23.7672,23.7672,23.6581,23.6854,152500.0
2014-09-19 10:30:00,34.75,34.87,34.72,34.72,97000.0,23.6854,23.7672,23.6649,23.6649,97000.0
2014-09-19 10:35:00,34.73,34.78,34.65,34.72,113800.0,23.6717,23.7058,23.6172,23.6649,113800.0
2014-09-19 10:40:00,34.72,34.74,34.63,34.63,119100.0,23.6649,23.6786,23.6036,23.6036,119100.0
2014-09-19 10:45:00,34.63,34.67,34.59,34.6,127300.0,23.6036,23.6308,23.5763,23.5831,127300.0
2014-09-19 10:50:00,34.6,34.65,34.55,34.59,160200.0,23.5831,23.6172,23.5491,23.5763,160200.0
2014-09-19 10:55:00,34.6,34.61,34.43,34.45,141000.0,23.5831,23.5899,23.4673,23.4809,141000.0
2014-09-19 11:00:00,34.43,34.62,34.43,34.59,62100.0,23.4673,23.5968,23.4673,23.5763,62100.0
2014-09-19 11:05:00,34.59,34.7,34.59,34.66,70200.0,23.5763,23.6513,23.5763,23.624,70200.0
2014-09-19 11:10:00,34.66,34.68,34.53,34.61,114700.0,23.624,23.6377,23.5354,23.5899,114700.0
2014-09-19 11:15:00,34.61,34.66,34.56,34.56,62400.0,23.5899,23.624,23.5559,23.5559,62400.0
2014-09-19 11:20:00,34.57,34.62,34.57,34.59,51500.0,23.5627,23.5968,23.5627,23.5763,51500.0
2014-09-19 11:25:00,34.59,34.61,34.54,34.54,47800.0,23.5763,23.5899,23.5422,23.5422,47800.0
2014-09-19 11:30:00,34.53,34.53,34.45,34.5,77500.0,23.5354,23.5354,23.4809,23.515,77500.0
2014-09-19 11:35:00,34.5,34.54,34.5,34.54,61100.0,23.515,23.5422,23.515,23.5422,61100.0
2014-09-19 11:40:00,34.53,34.54,34.5,34.52,32000.0,23.5354,23.5422,23.515,23.5286,32000.0
2014-09-19 11:45:00,34.53,34.53,34.5,34.52,31400.0,23.5354,23.5354,23.515,23.5286,31400.0
2014-09-19 11:50:00,34.52,34.53,34.5,34.52,36300.0,23.5286,23.5354,23.515,23.5286,36300.0
2014-09-19 11:55:00,34.52,34.57,34.49,34.56,50100.0,23.5286,23.5627,23.5082,23.5559,50100.0
2014-09-19 12:00:00,34.56,34.57,34.48,34.51,34600.0,23.5559,23.5627,23.5013,23.5218,34600.0
2014-09-19 12:05:00,34.5,34.51,34.46,34.49,63200.0,23.515,23.5218,23.4877,23.5082,63200.0
2014-09-19 12:10:00,34.5,34.5,34.43,34.5,169100.0,23.515,23.515,23.4673,23.515,169100.0
2014-09-19 12:15:00,34.48,34.5,34.46,34.46,55100.0,23.5013,23.515,23.4877,23.4877,55100.0
2014-09-19 12:20:00,34.46,34.48,34.39,34.39,49800.0,23.4877,23.5013,23.44,23.44,49800.0
2014-09-19 12:25:00,34.39,34.42,34.26,34.34,147700.0,23.44,23.4604,23.3514,23.4059,147700.0
2014-09-19 12:30:00,34.33,34.42,34.33,34.42,24300.0,23.3991,23.4604,23.3991,23.4604,24300.0
2014-09-19 12:35:00,34.43,34.45,34.39,34.4,21600.0,23.4673,23.4809,23.44,23.4468,21600.0
2014-09-19 12:40:00,34.41,34.43,34.39,34.39,12600.0,23.4536,23.4673,23.44,23.44,12600.0
2014-09-19 12:45:00,34.39,34.41,34.37,34.4,30800.0,23.44,23.4536,23.4264,23.4468,30800.0
2014-09-19 12:50:00,34.4,34.41,34.34,34.34,28300.0,23.4468,23.4536,23.4059,23.4059,28300.0
2014-09-19 12:55:00,34.36,34.39,34.34,34.39,21000.0,23.4195,23.44,23.4059,23.44,21000.0
2014-09-19 13:00:00,34.39,34.41,34.37,34.4,29200.0,23.44,23.4536,23.4264,23.4468,29200.0
2014-09-19 13:05:00,34.39,34.42,34.37,34.38,84600.0,23.44,23.4604,23.4264,23.4332,84600.0
2014-09-19 13:10:00,34.39,34.4,34.34,34.34,85400.0,23.44,23.4468,23.4059,23.4059,85400.0
2014-09-19 13:15:00,34.34,34.4,34.32,34.39,71100.0,23.4059,23.4468,23.3923,23.44,71100.0
2014-09-19 13:20:00,34.4,34.46,34.39,34.46,47800.0,23.4468,23.4877,23.44,23.4877,47800.0
2014-09-19 13:25:00,34.46,34.46,34.44,34.45,13900.0,23.4877,23.4877,23.4741,23.4809,13900.0
2014-09-19 13:30:00,34.45,34.52,34.45,34.47,50200.0,23.4809,23.5286,23.4809,23.4945,50200.0
2014-09-19 13:35:00,34.47,34.48,34.45,34.46,21400.0,23.4945,23.5013,23.4809,23.4877,21400.0
2014-09-19 13:40:00,34.47,34.51,34.44,34.5,25800.0,23.4945,23.5218,23.4741,23.515,25800.0
2014-09-19 13:45:00,34.51,34.52,34.47,34.47,21200.0,23.5218,23.5286,23.4945,23.4945,21200.0
2014-09-19 13:50:00,34.48,34.51,34.48,34.5,30700.0,23.5013,23.5218,23.5013,23.515,30700.0
2014-09-19 13:55:00,34.49,34.5,34.45,34.48,27700.0,23.5082,23.515,23.4809,23.5013,27700.0
2014-09-19 14:00:00,34.48,34.48,34.45,34.45,60300.0,23.5013,23.5013,23.4809,23.4809,60300.0
2014-09-19 14:05:00,34.45,34.46,34.43,34.44,27300.0,23.4809,23.4877,23.4673,23.4741,27300.0
2014-09-19 14:10:00,34.43,34.44,34.39,34.42,32700.0,23.4673,23.4741,23.44,23.4604,32700.0
2014-09-19 14:15:00,34.41,34.46,34.4,34.45,14300.0,23.4536,23.4877,23.4468,23.4809,14300.0
2014-09-19 14:20:00,34.46,34.46,34.41,34.41,76500.0,23.4877,23.4877,23.4536,23.4536,76500.0
2014-09-19 14:25:00,34.42,34.43,34.4,34.4,15400.0,23.4604,23.4673,23.4468,23.4468,15400.0
2014-09-19 14:30:00,34.41,34.44,34.41,34.42,29300.0,23.4536,23.4741,23.4536,23.4604,29300.0
2014-09-19 14:35:00,34.43,34.46,34.42,34.46,11700.0,23.4673,23.4877,23.4604,23.4877,11700.0
2014-09-19 14:40:00,34.46,34.47,34.45,34.47,18200.0,23.4877,23.4945,23.4809,23.4945,18200.0
2014-09-19 14:45:00,34.47,34.49,34.46,34.49,21900.0,23.4945,23.5082,23.4877,23.5082,21900.0
2014-09-19 14:50:00,34.48,34.49,34.46,34.46,55800.0,23.5013,23.5082,23.4877,23.4877,55800.0
2014-09-19 14:55:00,34.46,34.5,34.45,34.45,34100.0,23.4877,23.515,23.4809,23.4809,34100.0
2014-09-19 15:00:00,34.45,34.47,34.43,34.47,49600.0,23.4809,23.4945,23.4673,23.4945,49600.0
2014-09-19 15:05:00,34.47,34.47,34.44,34.44,17300.0,23.4945,23.4945,23.4741,23.4741,17300.0
2014-09-19 15:10:00,34.44,34.48,34.43,34.45,236800.0,23.4741,23.5013,23.4673,23.4809,236800.0
2014-09-19 15:15:00,34.45,34.47,34.41,34.41,106300.0,23.4809,23.4945,23.4536,23.4536,106300.0
2014-09-19 15:20:00,34.4,34.43,34.4,34.43,68900.0,23.4468,23.4673,23.4468,23.4673,68900.0
2014-09-19 15:25:00,34.42,34.52,34.42,34.49,96200.0,23.4604,23.5286,23.4604,23.5082,96200.0
2014-09-19 15:30:00,34.5,34.5,34.46,34.49,179900.0,23.515,23.515,23.4877,23.5082,179900.0
2014-09-19 15:35:00,34.49,34.54,34.48,34.54,111600.0,23.5082,23.5422,23.5013,23.5422,111600.0
2014-09-19 15:40:00,34.54,34.6,34.53,34.58,103500.0,23.5422,23.5831,23.5354,23.5695,103500.0
2014-09-19 15:45:00,34.58,34.64,34.56,34.58,344000.0,23.5695,23.6104,23.5559,23.5695,344000.0
2014-09-19 15:50:00,34.57,34.65,34.56,34.64,317100.0,23.5627,23.6172,23.5559,23.6104,317100.0
2014-09-19 15:55:00,34.65,34.65,34.59,34.6,460000.0,23.6172,23.6172,23.5763,23.5831,460000.0
2014-09-22 09:30:00,34.42,34.57,34.35,34.36,205800.0,23.4604,23.5627,23.4127,23.4195,205800.0
2014-09-22 09:35:00,34.38,34.5,34.38,34.44,95800.0,23.4332,23.515,23.4332,23.4741,95800.0
2014-09-22 09:40:00,34.44,34.51,34.37,34.37,98600.0,23.4741,23.5218,23.4264,23.4264,98600.0
2014-09-22 09:45:00,34.37,34.45,34.35,34.36,31600.0,23.4264,23.4809,23.4127,23.4195,31600.0
2014-09-22 09:50:00,34.36,34.5,34.35,34.48,53600.0,23.4195,23.515,23.4127,23.5013,53600.0
2014-09-22 09:55:00,34.46,34.52,34.4,34.4,84200.0,23.4877,23.5286,23.4468,23.4468,84200.0
2014-09-22 10:00:00,34.42,34.45,34.37,34.39,62500.0,23.4604,23.4809,23.4264,23.44,62500.0
2014-09-22 10:05:00,34.4,34.47,34.39,34.47,41900.0,23.4468,23.4945,23.44,23.4945,41900.0
2014-09-22 10:10:00,34.48,34.48,34.4,34.41,44700.0,23.5013,23.5013,23.4468,23.4536,44700.0
2014-09-22 10:15:00,34.4,34.41,34.34,34.35,136600.0,23.4468,23.4536,23.4059,23.4127,136600.0
2014-09-22 10:20:00,34.36,34.36,34.13,34.15,161400.0,23.4195,23.4195,23.2628,23.2764,161400.0
2014-09-22 10:25:00,34.16,34.22,34.14,34.22,45800.0,23.2832,23.3241,23.2696,23.3241,45800.0
2014-09-22 10:30:00,34.22,34.24,34.05,34.08,94200.0,23.3241,23.3378,23.2083,23.2287,94200.0
2014-09-22 10:35:00,34.07,34.13,34.03,34.12,55400.0,23.2219,23.2628,23.1946,23.256,55400.0
2014-09-22 10:40:00,34.11,34.11,34.05,34.07,35900.0,23.2492,23.2492,23.2083,23.2219,35900.0
2014-09-22 10:45:00,34.07,34.08,33.92,33.92,83200.0,23.2219,23.2287,23.1196,23.1196,83200.0
2014-09-22 10:50:00,33.92,34.0,33.92,33.93,46700.0,23.1196,23.1742,23.1196,23.1265,46700.0
2014-09-22 10:55:00,33.93,34.02,33.93,34.02,16400.0,23.1265,23.1878,23.1265,23.1878,16400.0
2014-09-22 11:00:00,34.01,34.03,33.95,34.02,59100.0,23.181,23.1946,23.1401,23.1878,59100.0
2014-09-22 11:05:00,34.01,34.04,33.98,33.98,39200.0,23.181,23.2014,23.1605,23.1605,39200.0
2014-09-22 11:10:00,33.98,33.98,33.9,33.91,56300.0,23.1605,23.1605,23.106,23.1128,56300.0
2014-09-22 11:15:00,33.91,33.95,33.84,33.93,88800.0,23.1128,23.1401,23.0651,23.1265,88800.0
2014-09-22 11:20:00,33.93,33.99,33.93,33.96,40700.0,23.1265,23.1674,23.1265,23.1469,40700.0
2014-09-22 11:25:00,33.96,33.99,33.93,33.96,25400.0,23.1469,23.1674,23.1265,23.1469,25400.0
2014-09-22 11:30:00,33.97,33.99,33.95,33.98,16900.0,23.1537,23.1674,23.1401,23.1605,16900.0
2014-09-22 11:35:00,33.99,33.99,33.9,33.9,22900.0,23.1674,23.1674,23.106,23.106,22900.0
2014-09-22 11:40:00,33.9,33.92,33.87,33.87,22400.0,23.106,23.1196,23.0856,23.0856,22400.0
2014-09-22 11:45:00,33.87,33.89,33.81,33.82,41900.0,23.0856,23.0992,23.0447,23.0515,41900.0
2014-09-22 11:50:00,33.81,33.82,33.74,33.74,51800.0,23.0447,23.0515,22.997,22.997,51800.0
2014-09-22 11:55:00,33.74,33.75,33.71,33.74,31700.0,22.997,23.0038,22.9765,22.997,31700.0
2014-09-22 12:00:00,33.75,33.75,33.67,33.71,84100.0,23.0038,23.0038,22.9492,22.9765,84100.0
2014-09-22 12:05:00,33.7,33.7,33.61,33.62,92900.0,22.9697,22.9697,22.9084,22.9152,92900.0
2014-09-22 12:10:00,33.62,33.66,33.57,33.66,61000.0,22.9152,22.9424,22.8811,22.9424,61000.0
2014-09-22 12:15:00,33.66,33.7,33.64,33.65,33000.0,22.9424,22.9697,22.9288,22.9356,33000.0
2014-09-22 12:20:00,33.66,33.69,33.65,33.68,25800.0,22.9424,22.9629,22.9356,22.9561,25800.0
2014-09-22 12:25:00,33.68,33.7,33.66,33.68,36600.0,22.9561,22.9697,22.9424,22.9561,36600.0
2014-09-22 12:30:00,33.68,33.72,33.68,33.7,54300.0,22.9561,22.9833,22.9561,22.9697,54300.0
2014-09-22 12:35:00,33.7,33.7,33.66,33.68,21800.0,22.9697,22.9697,22.9424,22.9561,21800.0
2014-09-22 12:40:00,33.67,33.68,33.62,33.64,34900.0,22.9492,22.9561,22.9152,22.9288,34900.0
2014-09-22 12:45:00,33.64,33.67,33.64,33.66,14900.0,22.9288,22.9492,22.9288,22.9424,14900.0
2014-09-22 12:50:00,33.67,33.68,33.64,33.65,57000.0,22.9492,22.9561,22.9288,22.9356,57000.0
2014-09-22 12:55:00,33.66,33.68,33.53,33.54,114000.0,22.9424,22.9561,22.8538,22.8606,114000.0
2014-09-22 13:00:00,33.54,33.63,33.53,33.57,37000.0,22.8606,22.922,22.8538,22.8811,37000.0
2014-09-22 13:05:00,33.57,33.6,33.53,33.53,81300.0,22.8811,22.9015,22.8538,22.8538,81300.0
2014-09-22 13:10:00,33.54,33.62,33.5,33.51,98300.0,22.8606,22.9152,22.8334,22.8402,98300.0
2014-09-22 13:15:00,33.52,33.53,33.51,33.52,18500.0,22.847,22.8538,22.8402,22.847,18500.0
2014-09-22 13:20:00,33.52,33.54,33.49,33.49,32700.0,22.847,22.8606,22.8266,22.8266,32700.0
2014-09-22 13:25:00,33.5,33.51,33.47,33.48,42000.0,22.8334,22.8402,22.8129,22.8197,42000.0
2014-09-22 13:30:00,33.48,33.5,33.48,33.48,22600.0,22.8197,22.8334,22.8197,22.8197,22600.0
2014-09-22 13:35:00,33.48,33.51,33.47,33.49,21900.0,22.8197,22.8402,22.8129,22.8266,21900.0
2014-09-22 13:40:00,33.5,33.51,33.49,33.51,16100.0,22.8334,22.8402,22.8266,22.8402,16100.0
2014-09-22 13:45:00,33.51,33.61,33.51,33.61,47200.0,22.8402,22.9084,22.8402,22.9084,47200.0
2014-09-22 13:50:00,33.62,33.65,33.6,33.63,27600.0,22.9152,22.9356,22.9015,22.922,27600.0
2014-09-22 13:55:00,33.63,33.63,33.56,33.61,82700.0,22.922,22.922,22.8743,22.9084,82700.0
2014-09-22 14:00:00,33.61,33.64,33.58,33.63,52800.0,22.9084,22.9288,22.8879,22.922,52800.0
2014-09-22 14:05:00,33.64,33.67,33.63,33.63,35900.0,22.9288,22.9492,22.922,22.922,35900.0
2014-09-22 14:10:00,33.64,33.66,33.61,33.64,62200.0,22.9288,22.9424,22.9084,22.9288,62200.0
2014-09-22 14:15:00,33.65,33.66,33.62,33.64,41900.0,22.9356,22.9424,22.9152,22.9288,41900.0
2014-09-22 14:20:00,33.64,33.67,33.59,33.59,33900.0,22.9288,22.9492,22.8947,22.8947,33900.0
2014-09-22 14:25:00,33.58,33.61,33.56,33.59,24000.0,22.8879,22.9084,22.8743,22.8947,24000.0
2014-09-22 14:30:00,33.59,33.61,33.58,33.58,44400.0,22.8947,22.9084,22.8879,22.8879,44400.0
2014-09-22 14:35:00,33.59,33.61,33.57,33.6,19300.0,22.8947,22.9084,22.8811,22.9015,19300.0
2014-09-22 14:40:00,33.59,33.61,33.58,33.6,52700.0,22.8947,22.9084,22.8879,22.9015,52700.0
2014-09-22 14:45:00,33.6,33.62,33.59,33.6,58000.0,22.9015,22.9152,22.8947,22.9015,58000.0
2014-09-22 14:50:00,33.61,33.65,33.59,33.61,92400.0,22.9084,22.9356,22.8947,22.9084,92400.0
2014-09-22 14:55:00,33.62,33.62,33.57,33.59,55700.0,22.9152,22.9152,22.8811,22.8947,55700.0
2014-09-22 15:00:00,33.59,33.65,33.59,33.59,32400.0,22.8947,22.9356,22.8947,22.8947,32400.0
2014-09-22 15:05:00,33.59,33.59,33.55,33.56,24800.0,22.8947,22.8947,22.8675,22.8743,24800.0
2014-09-22 15:10:00,33.55,33.56,33.5,33.5,47700.0,22.8675,22.8743,22.8334,22.8334,47700.0
2014-09-22 15:15:00,33.49,33.52,33.48,33.52,75200.0,22.8266,22.847,22.8197,22.847,75200.0
2014-09-22 15:20:00,33.52,33.55,33.51,33.55,35500.0,22.847,22.8675,22.8402,22.8675,35500.0
2014-09-22 15:25:00,33.55,33.6,33.53,33.59,86900.0,22.8675,22.9015,22.8538,22.8947,86900.0
2014-09-22 15:30:00,33.6,33.6,33.58,33.6,163200.0,22.9015,22.9015,22.8879,22.9015,163200.0
2014-09-22 15:35:00,33.59,33.68,33.59,33.67,372200.0,22.8947,22.9561,22.8947,22.9492,372200.0
2014-09-22 15:40:00,33.68,33.75,33.67,33.73,87200.0,22.9561,23.0038,22.9492,22.9901,87200.0
2014-09-22 15:45:00,33.72,33.74,33.69,33.73,130300.0,22.9833,22.997,22.9629,22.9901,130300.0
2014-09-22 15:50:00,33.73,33.73,33.68,33.71,109800.0,22.9901,22.9901,22.9561,22.9765,109800.0
2014-09-22 15:55:00,33.7,33.7,33.67,33.68,182200.0,22.9697,22.9697,22.9492,22.9561,182200.0
2014-09-23 09:30:00,33.5,33.6,33.36,33.55,107000.0,22.8334,22.9015,22.738,22.8675,107000.0
2014-09-23 09:35:00,33.55,33.86,33.55,33.81,86800.0,22.8675,23.0788,22.8675,23.0447,86800.0
2014-09-23 09:40:00,33.81,33.87,33.8,33.81,54400.0,23.0447,23.0856,23.0379,23.0447,54400.0
2014-09-23 09:45:00,33.81,33.88,33.78,33.84,66800.0,23.0447,23.0924,23.0242,23.0651,66800.0
2014-09-23 09:50:00,33.85,33.88,33.79,33.79,44100.0,23.0719,23.0924,23.031,23.031,44100.0
2014-09-23 09:55:00,33.79,33.85,33.74,33.83,40400.0,23.031,23.0719,22.997,23.0583,40400.0
2014-09-23 10:00:00,33.83,33.95,33.83,33.89,79900.0,23.0583,23.1401,23.0583,23.0992,79900.0
2014-09-23 10:05:00,33.9,33.92,33.81,33.82,78300.0,23.106,23.1196,23.0447,23.0515,78300.0
2014-09-23 10:10:00,33.82,33.89,33.82,33.85,66400.0,23.0515,23.0992,23.0515,23.0719,66400.0
2014-09-23 10:15:00,33.85,33.91,33.81,33.81,63300.0,23.0719,23.1128,23.0447,23.0447,63300.0
2014-09-23 10:20:00,33.83,33.89,33.82,33.83,44500.0,23.0583,23.0992,23.0515,23.0583,44500.0
2014-09-23 10:25:00,33.83,33.94,33.82,33.87,131300.0,23.0583,23.1333,23.0515,23.0856,131300.0
2014-09-23 10:30:00,33.87,33.91,33.84,33.84,41400.0,23.0856,23.1128,23.0651,23.0651,41400.0
2014-09-23 10:35:00,33.83,33.88,33.82,33.83,30700.0,23.0583,23.0924,23.0515,23.0583,30700.0
2014-09-23 10:40:00,33.83,33.94,33.82,33.94,78300.0,23.0583,23.1333,23.0515,23.1333,78300.0
2014-09-23 10:45:00,33.94,34.0,33.92,33.98,47600.0,23.1333,23.1742,23.1196,23.1605,47600.0
2014-09-23 10:50:00,33.98,34.07,33.97,34.03,42400.0,23.1605,23.2219,23.1537,23.1946,42400.0
2014-09-23 10:55:00,34.03,34.06,33.99,34.04,43700.0,23.1946,23.2151,23.1674,23.2014,43700.0
2014-09-23 11:00:00,34.04,34.13,34.04,34.09,41000.0,23.2014,23.2628,23.2014,23.2355,41000.0
2014-09-23 11:05:00,34.09,34.09,33.94,33.95,100700.0,23.2355,23.2355,23.1333,23.1401,100700.0
2014-09-23 11:10:00,33.94,33.99,33.92,33.93,83200.0,23.1333,23.1674,23.1196,23.1265,83200.0
2014-09-23 11:15:00,33.94,33.98,33.92,33.94,20900.0,23.1333,23.1605,23.1196,23.1333,20900.0
2014-09-23 11:20:00,33.95,34.05,33.95,34.04,29100.0,23.1401,23.2083,23.1401,23.2014,29100.0
2014-09-23 11:25:00,34.03,34.04,33.91,33.95,61800.0,23.1946,23.2014,23.1128,23.1401,61800.0
2014-09-23 11:30:00,33.95,34.0,33.95,34.0,14600.0,23.1401,23.1742,23.1401,23.1742,14600.0
2014-09-23 11:35:00,34.0,34.04,33.95,34.04,44000.0,23.1742,23.2014,23.1401,23.2014,44000.0
2014-09-23 11:40:00,34.04,34.07,33.94,33.94,30200.0,23.2014,23.2219,23.1333,23.1333,30200.0
2014-09-23 11:45:00,33.95,33.96,33.93,33.95,13800.0,23.1401,23.1469,23.1265,23.1401,13800.0
2014-09-23 11:50:00,33.95,33.98,33.91,33.97,27700.0,23.1401,23.1605,23.1128,23.1537,27700.0
2014-09-23 11:55:00,33.97,33.97,33.91,33.92,17800.0,23.1537,23.1537,23.1128,23.1196,17800.0
2014-09-23 12:00:00,33.91,33.92,33.85,33.86,15900.0,23.1128,23.1196,23.0719,23.0788,15900.0
2014-09-23 12:05:00,33.86,33.88,33.82,33.82,18100.0,23.0788,23.0924,23.0515,23.0515,18100.0
2014-09-23 12:10:00,33.83,33.85,33.82,33.84,11600.0,23.0583,23.0719,23.0515,23.0651,11600.0
2014-09-23 12:15:00,33.85,33.87,33.84,33.84,20900.0,23.0719,23.0856,23.0651,23.0651,20900.0
2014-09-23 12:20:00,33.84,33.86,33.81,33.82,10300.0,23.0651,23.0788,23.0447,23.0515,10300.0
2014-09-23 12:25:00,33.82,33.82,33.73,33.73,72500.0,23.0515,23.0515,22.9901,22.9901,72500.0
2014-09-23 12:30:00,33.74,33.77,33.74,33.77,13500.0,22.997,23.0174,22.997,23.0174,13500.0
2014-09-23 12:35:00,33.78,33.84,33.78,33.79,34300.0,23.0242,23.0651,23.0242,23.031,34300.0
2014-09-23 12:40:00,33.79,33.83,33.78,33.79,8400.0,23.031,23.0583,23.0242,23.031,8400.0
2014-09-23 12:45:00,33.8,33.82,33.76,33.77,23300.0,23.0379,23.0515,23.0106,23.0174,23300.0
2014-09-23 12:50:00,33.76,33.77,33.73,33.75,14100.0,23.0106,23.0174,22.9901,23.0038,14100.0
2014-09-23 12:55:00,33.74,33.74,33.7,33.72,17200.0,22.997,22.997,22.9697,22.9833,17200.0
2014-09-23 13:00:00,33.71,33.72,33.68,33.71,10600.0,22.9765,22.9833,22.9561,22.9765,10600.0
2014-09-23 13:05:00,33.69,33.7,33.63,33.64,23200.0,22.9629,22.9697,22.922,22.9288,23200.0
2014-09-23 13:10:00,33.65,33.65,33.55,33.57,40300.0,22.9356,22.9356,22.8675,22.8811,40300.0
2014-09-23 13:15:00,33.57,33.57,33.54,33.56,21800.0,22.8811,22.8811,22.8606,22.8743,21800.0
2014-09-23 13:20:00,33.56,33.59,33.55,33.55,29900.0,22.8743,22.8947,22.8675,22.8675,29900.0
2014-09-23 13:25:00,33.57,33.69,33.55,33.69,60300.0,22.8811,22.9629,22.8675,22.9629,60300.0
2014-09-23 13:30:00,33.71,33.71,33.64,33.71,17900.0,22.9765,22.9765,22.9288,22.9765,17900.0
2014-09-23 13:35:00,33.71,33.71,33.63,33.65,26700.0,22.9765,22.9765,22.922,22.9356,26700.0
2014-09-23 13:40:00,33.65,33.66,33.63,33.63,14900.0,22.9356,22.9424,22.922,22.922,14900.0
2014-09-23 13:45:00,33.64,33.69,33.63,33.66,107200.0,22.9288,22.9629,22.922,22.9424,107200.0
2014-09-23 13:50:00,33.66,33.72,33.66,33.7,44800.0,22.9424,22.9833,22.9424,22.9697,44800.0
2014-09-23 13:55:00,33.7,33.7,33.62,33.62,41700.0,22.9697,22.9697,22.9152,22.9152,41700.0
2014-09-23 14:00:00,33.63,33.71,33.63,33.7,15700.0,22.922,22.9765,22.922,22.9697,15700.0
2014-09-23 14:05:00,33.69,33.7,33.68,33.69,19200.0,22.9629,22.9697,22.9561,22.9629,19200.0
2014-09-23 14:10:00,33.68,33.72,33.66,33.72,20700.0,22.9561,22.9833,22.9424,22.9833,20700.0
2014-09-23 14:15:00,33.72,33.74,33.68,33.68,21000.0,22.9833,22.997,22.9561,22.9561,21000.0
2014-09-23 14:20:00,33.69,33.72,33.67,33.67,24500.0,22.9629,22.9833,22.9492,22.9492,24500.0
2014-09-23 14:25:00,33.67,33.69,33.65,33.66,37700.0,22.9492,22.9629,22.9356,22.9424,37700.0
2014-09-23 14:30:00,33.67,33.7,33.64,33.65,23900.0,22.9492,22.9697,22.9288,22.9356,23900.0
2014-09-23 14:35:00,33.65,33.66,33.62,33.63,47600.0,22.9356,22.9424,22.9152,22.922,47600.0
2014-09-23 14:40:00,33.63,33.63,33.53,33.53,73100.0,22.922,22.922,22.8538,22.8538,73100.0
2014-09-23 14:45:00,33.53,33.54,33.48,33.49,53500.0,22.8538,22.8606,22.8197,22.8266,53500.0
2014-09-23 14:50:00,33.48,33.57,33.48,33.53,19500.0,22.8197,22.8811,22.8197,22.8538,19500.0
2014-09-23 14:55:00,33.53,33.58,33.53,33.58,31400.0,22.8538,22.8879,22.8538,22.8879,31400.0
2014-09-23 15:00:00,33.58,33.61,33.52,33.52,62100.0,22.8879,22.9084,22.847,22.847,62100.0
2014-09-23 15:05:00,33.53,33.53,33.48,33.5,22300.0,22.8538,22.8538,22.8197,22.8334,22300.0
2014-09-23 15:10:00,33.5,33.51,33.46,33.49,41000.0,22.8334,22.8402,22.8061,22.8266,41000.0
2014-09-23 15:15:00,33.49,33.5,33.47,33.48,33400.0,22.8266,22.8334,22.8129,22.8197,33400.0
2014-09-23 15:20:00,33.48,33.51,33.44,33.45,61800.0,22.8197,22.8402,22.7925,22.7993,61800.0
2014-09-23 15:25:00,33.45,33.53,33.44,33.52,79600.0,22.7993,22.8538,22.7925,22.847,79600.0
2014-09-23 15:30:00,33.53,33.55,33.51,33.54,47700.0,22.8538,22.8675,22.8402,22.8606,47700.0
2014-09-23 15:35:00,33.54,33.56,33.51,33.52,54800.0,22.8606,22.8743,22.8402,22.847,54800.0
2014-09-23 15:40:00,33.52,33.54,33.48,33.48,72900.0,22.847,22.8606,22.8197,22.8197,72900.0
2014-09-23 15:45:00,33.49,33.51,33.46,33.47,219400.0,22.8266,22.8402,22.8061,22.8129,219400.0
2014-09-23 15:50:00,33.47,33.48,33.38,33.41,174600.0,22.8129,22.8197,22.7516,22.772,174600.0
2014-09-23 15:55:00,33.42,33.43,33.35,33.36,163200.0,22.7789,22.7857,22.7311,22.738,163200.0
2014-09-24 09:30:00,33.64,33.99,33.43,33.87,187800.0,22.9288,23.1674,22.7857,23.0856,187800.0
2014-09-24 09:35:00,33.88,34.11,33.83,34.02,218100.0,23.0924,23.2492,23.0583,23.1878,218100.0
2014-09-24 09:40:00,34.01,34.07,33.89,33.89,91300.0,23.181,23.2219,23.0992,23.0992,91300.0
2014-09-24 09:45:00,33.88,33.9,33.62,33.73,114600.0,23.0924,23.106,22.9152,22.9901,114600.0
2014-09-24 09:50:00,33.71,33.8,33.69,33.78,33000.0,22.9765,23.0379,22.9629,23.0242,33000.0
2014-09-24 09:55:00,33.77,33.77,33.67,33.69,88600.0,23.0174,23.0174,22.9492,22.9629,88600.0
2014-09-24 10:00:00,33.7,33.79,33.67,33.77,54100.0,22.9697,23.031,22.9492,23.0174,54100.0
2014-09-24 10:05:00,33.77,33.84,33.73,33.76,65000.0,23.0174,23.0651,22.9901,23.0106,65000.0
2014-09-24 10:10:00,33.77,33.77,33.66,33.71,175400.0,23.0174,23.0174,22.9424,22.9765,175400.0
2014-09-24 10:15:00,33.72,33.74,33.67,33.7,36500.0,22.9833,22.997,22.9492,22.9697,36500.0
2014-09-24 10:20:00,33.7,33.7,33.63,33.63,65300.0,22.9697,22.9697,22.922,22.922,65300.0
2014-09-24 10:25:00,33.63,33.65,33.54,33.56,44300.0,22.922,22.9356,22.8606,22.8743,44300.0
2014-09-24 10:30:00,33.55,33.62,33.55,33.61,41200.0,22.8675,22.9152,22.8675,22.9084,41200.0
2014-09-24 10:35:00,33.61,33.65,33.54,33.65,45400.0,22.9084,22.9356,22.8606,22.9356,45400.0
2014-09-24 10:40:00,33.65,33.79,33.65,33.77,127200.0,22.9356,23.031,22.9356,23.0174,127200.0
2014-09-24 10:45:00,33.78,33.79,33.63,33.65,63500.0,23.0242,23.031,22.922,22.9356,63500.0
2014-09-24 10:50:00,33.63,33.64,33.61,33.62,35000.0,22.922,22.9288,22.9084,22.9152,35000.0
2014-09-24 10:55:00,33.63,33.63,33.61,33.62,18300.0,22.922,22.922,22.9084,22.9152,18300.0
2014-09-24 11:00:00,33.62,33.68,33.61,33.68,14800.0,22.9152,22.9561,22.9084,22.9561,14800.0
2014-09-24 11:05:00,33.69,33.69,33.64,33.67,25900.0,22.9629,22.9629,22.9288,22.9492,25900.0
2014-09-24 11:10:00,33.66,33.68,33.63,33.66,35400.0,22.9424,22.9561,22.922,22.9424,35400.0
2014-09-24 11:15:00,33.66,33.73,33.65,33.71,37400.0,22.9424,22.9901,22.9356,22.9765,37400.0
2014-09-24 11:20:00,33.71,33.8,33.71,33.78,27100.0,22.9765,23.0379,22.9765,23.0242,27100.0
2014-09-24 11:25:00,33.78,33.85,33.78,33.85,44200.0,23.0242,23.0719,23.0242,23.0719,44200.0
2014-09-24 11:30:00,33.85,33.9,33.84,33.85,28900.0,23.0719,23.106,23.0651,23.0719,28900.0
2014-09-24 11:35:00,33.85,33.86,33.77,33.78,56800.0,23.0719,23.0788,23.0174,23.0242,56800.0
2014-09-24 11:40:00,33.77,33.78,33.76,33.77,24700.0,23.0174,23.0242,23.0106,23.0174,24700.0
2014-09-24 11:45:00,33.77,33.77,33.72,33.73,11600.0,23.0174,23.0174,22.9833,22.9901,11600.0
2014-09-24 11:50:00,33.73,33.74,33.69,33.73,43900.0,22.9901,22.997,22.9629,22.9901,43900.0
2014-09-24 11:55:00,33.73,33.77,33.73,33.75,19100.0,22.9901,23.0174,22.9901,23.0038,19100.0
2014-09-24 12:00:00,33.74,33.79,33.73,33.77,61700.0,22.997,23.031,22.9901,23.0174,61700.0
2014-09-24 12:05:00,33.77,33.77,33.68,33.7,29500.0,23.0174,23.0174,22.9561,22.9697,29500.0
2014-09-24 12:10:00,33.7,33.74,33.68,33.68,34200.0,22.9697,22.997,22.9561,22.9561,34200.0
2014-09-24 12:15:00,33.68,33.72,33.62,33.62,88200.0,22.9561,22.9833,22.9152,22.9152,88200.0
2014-09-24 12:20:00,33.63,33.68,33.62,33.66,25700.0,22.922,22.9561,22.9152,22.9424,25700.0
2014-09-24 12:25:00,33.66,33.78,33.65,33.78,93600.0,22.9424,23.0242,22.9356,23.0242,93600.0
2014-09-24 12:30:00,33.77,33.79,33.74,33.76,35100.0,23.0174,23.031,22.997,23.0106,35100.0
2014-09-24 12:35:00,33.76,33.77,33.72,33.73,27000.0,23.0106,23.0174,22.9833,22.9901,27000.0
2014-09-24 12:40:00,33.74,33.8,33.74,33.8,26200.0,22.997,23.0379,22.997,23.0379,26200.0
2014-09-24 12:45:00,33.8,33.83,33.79,33.83,40300.0,23.0379,23.0583,23.031,23.0583,40300.0
2014-09-24 12:50:00,33.83,33.83,33.77,33.82,40200.0,23.0583,23.0583,23.0174,23.0515,40200.0
2014-09-24 12:55:00,33.82,33.82,33.8,33.81,34500.0,23.0515,23.0515,23.0379,23.0447,34500.0
2014-09-24 13:00:00,33.81,33.86,33.81,33.86,45900.0,23.0447,23.0788,23.0447,23.0788,45900.0
2014-09-24 13:05:00,33.86,33.88,33.83,33.84,69800.0,23.0788,23.0924,23.0583,23.0651,69800.0
2014-09-24 13:10:00,33.84,33.87,33.81,33.81,130900.0,23.0651,23.0856,23.0447,23.0447,130900.0
2014-09-24 13:15:00,33.81,33.81,33.75,33.75,41300.0,23.0447,23.0447,23.0038,23.0038,41300.0
2014-09-24 13:20:00,33.74,33.74,33.7,33.73,18300.0,22.997,22.997,22.9697,22.9901,18300.0
2014-09-24 13:25:00,33.72,33.75,33.69,33.69,47100.0,22.9833,23.0038,22.9629,22.9629,47100.0
2014-09-24 13:30:00,33.69,33.73,33.68,33.68,40300.0,22.9629,22.9901,22.9561,22.9561,40300.0
2014-09-24 13:35:00,33.68,33.72,33.68,33.71,20500.0,22.9561,22.9833,22.9561,22.9765,20500.0
2014-09-24 13:40:00,33.7,33.73,33.68,33.68,57000.0,22.9697,22.9901,22.9561,22.9561,57000.0
2014-09-24 13:45:00,33.69,33.7,33.65,33.69,39100.0,22.9629,22.9697,22.9356,22.9629,39100.0
2014-09-24 13:50:00,33.7,33.71,33.66,33.66,64300.0,22.9697,22.9765,22.9424,22.9424,64300.0
2014-09-24 13:55:00,33.66,33.7,33.65,33.7,26600.0,22.9424,22.9697,22.9356,22.9697,26600.0
2014-09-24 14:00:00,33.7,33.7,33.65,33.68,53200.0,22.9697,22.9697,22.9356,22.9561,53200.0
2014-09-24 14:05:00,33.68,33.68,33.64,33.67,51000.0,22.9561,22.9561,22.9288,22.9492,51000.0
2014-09-24 14:10:00,33.66,33.67,33.64,33.65,26200.0,22.9424,22.9492,22.9288,22.9356,26200.0
2014-09-24 14:15:00,33.65,33.67,33.64,33.67,31800.0,22.9356,22.9492,22.9288,22.9492,31800.0
2014-09-24 14:20:00,33.67,33.67,33.65,33.66,28400.0,22.9492,22.9492,22.9356,22.9424,28400.0
2014-09-24 14:25:00,33.66,33.7,33.65,33.68,231700.0,22.9424,22.9697,22.9356,22.9561,231700.0
2014-09-24 14:30:00,33.68,33.7,33.66,33.68,64500.0,22.9561,22.9697,22.9424,22.9561,64500.0
2014-09-24 14:35:00,33.68,33.8,33.64,33.8,119200.0,22.9561,23.0379,22.9288,23.0379,119200.0
2014-09-24 14:40:00,33.8,33.83,33.73,33.81,161700.0,23.0379,23.0583,22.9901,23.0447,161700.0
2014-09-24 14:45:00,33.8,33.87,33.79,33.86,42300.0,23.0379,23.0856,23.031,23.0788,42300.0
2014-09-24 14:50:00,33.87,33.87,33.83,33.86,43600.0,23.0856,23.0856,23.0583,23.0788,43600.0
2014-09-24 14:55:00,33.86,33.89,33.84,33.87,53000.0,23.0788,23.0992,23.0651,23.0856,53000.0
2014-09-24 15:00:00,33.88,33.9,33.87,33.9,25700.0,23.0924,23.106,23.0856,23.106,25700.0
2014-09-24 15:05:00,33.91,33.94,33.88,33.92,57400.0,23.1128,23.1333,23.0924,23.1196,57400.0
2014-09-24 15:10:00,33.92,33.94,33.9,33.93,34400.0,23.1196,23.1333,23.106,23.1265,34400.0
2014-09-24 15:15:00,33.93,33.94,33.91,33.94,33600.0,23.1265,23.1333,23.1128,23.1333,33600.0
2014-09-24 15:20:00,33.94,33.95,33.93,33.94,72300.0,23.1333,23.1401,23.1265,23.1333,72300.0
2014-09-24 15:25:00,33.94,33.98,33.93,33.94,94500.0,23.1333,23.1605,23.1265,23.1333,94500.0
2014-09-24 15:30:00,33.95,33.99,33.95,33.98,36100.0,23.1401,23.1674,23.1401,23.1605,36100.0
2014-09-24 15:35:00,33.98,34.02,33.96,33.97,91500.0,23.1605,23.1878,23.1469,23.1537,91500.0
2014-09-24 15:40:00,33.97,34.02,33.97,33.98,62600.0,23.1537,23.1878,23.1537,23.1605,62600.0
2014-09-24 15:45:00,33.98,34.02,33.96,33.99,153500.0,23.1605,23.1878,23.1469,23.1674,153500.0
2014-09-24 15:50:00,33.98,34.01,33.98,33.98,137900.0,23.1605,23.181,23.1605,23.1605,137900.0
2014-09-24 15:55:00,33.98,33.99,33.98,33.98,205100.0,23.1605,23.1674,23.1605,23.1605,205100.0
2014-09-25 09:30:00,33.82,33.88,33.66,33.83,73800.0,23.0515,23.0924,22.9424,23.0583,73800.0
2014-09-25 09:35:00,33.83,34.04,33.83,33.88,30900.0,23.0583,23.2014,23.0583,23.0924,30900.0
2014-09-25 09:40:00,33.86,33.87,33.69,33.69,9900.0,23.0788,23.0856,22.9629,22.9629,9900.0
2014-09-25 09:45:00,33.69,33.75,33.59,33.6,43500.0,22.9629,23.0038,22.8947,22.9015,43500.0
2014-09-25 09:50:00,33.63,33.71,33.61,33.65,21400.0,22.922,22.9765,22.9084,22.9356,21400.0
2014-09-25 09:55:00,33.67,33.67,33.61,33.65,27600.0,22.9492,22.9492,22.9084,22.9356,27600.0
2014-09-25 10:00:00,33.64,33.64,33.57,33.59,45000.0,22.9288,22.9288,22.8811,22.8947,45000.0
2014-09-25 10:05:00,33.6,33.64,33.59,33.62,36000.0,22.9015,22.9288,22.8947,22.9152,36000.0
2014-09-25 10:10:00,33.62,33.63,33.47,33.48,93700.0,22.9152,22.922,22.8129,22.8197,93700.0
2014-09-25 10:15:00,33.47,33.5,33.43,33.45,32400.0,22.8129,22.8334,22.7857,22.7993,32400.0
2014-09-25 10:20:00,33.44,33.44,33.27,33.35,68900.0,22.7925,22.7925,22.6766,22.7311,68900.0
2014-09-25 10:25:00,33.35,33.47,33.35,33.42,36700.0,22.7311,22.8129,22.7311,22.7789,36700.0
2014-09-25 10:30:00,33.43,33.43,33.33,33.38,21700.0,22.7857,22.7857,22.7175,22.7516,21700.0
2014-09-25 10:35:00,33.38,33.41,33.22,33.23,101400.0,22.7516,22.772,22.6425,22.6493,101400.0
2014-09-25 10:40:00,33.24,33.25,33.16,33.18,78500.0,22.6562,22.663,22.6016,22.6153,78500.0
2014-09-25 10:45:00,33.17,33.2,33.09,33.2,58700.0,22.6085,22.6289,22.5539,22.6289,58700.0
2014-09-25 10:50:00,33.2,33.27,33.2,33.23,63500.0,22.6289,22.6766,22.6289,22.6493,63500.0
2014-09-25 10:55:00,33.23,33.29,33.16,33.28,62900.0,22.6493,22.6902,22.6016,22.6834,62900.0
2014-09-25 11:00:00,33.28,33.29,33.25,33.26,19800.0,22.6834,22.6902,22.663,22.6698,19800.0
2014-09-25 11:05:00,33.27,33.27,33.22,33.25,56400.0,22.6766,22.6766,22.6425,22.663,56400.0
2014-09-25 11:10:00,33.26,33.26,33.17,33.2,34100.0,22.6698,22.6698,22.6085,22.6289,34100.0
2014-09-25 11:15:00,33.2,33.22,33.18,33.19,15300.0,22.6289,22.6425,22.6153,22.6221,15300.0
2014-09-25 11:20:00,33.18,33.22,33.16,33.21,31400.0,22.6153,22.6425,22.6016,22.6357,31400.0
2014-09-25 11:25:00,33.2,33.25,33.19,33.25,16600.0,22.6289,22.663,22.6221,22.663,16600.0
2014-09-25 11:30:00,33.24,33.24,33.19,33.21,24000.0,22.6562,22.6562,22.6221,22.6357,24000.0
2014-09-25 11:35:00,33.22,33.36,33.22,33.32,70800.0,22.6425,22.738,22.6425,22.7107,70800.0
2014-09-25 11:40:00,33.32,33.32,33.23,33.28,29200.0,22.7107,22.7107,22.6493,22.6834,29200.0
2014-09-25 11:45:00,33.29,33.29,33.19,33.2,70200.0,22.6902,22.6902,22.6221,22.6289,70200.0
2014-09-25 11:50:00,33.2,33.22,33.15,33.22,55300.0,22.6289,22.6425,22.5948,22.6425,55300.0
2014-09-25 11:55:00,33.22,33.22,33.14,33.17,14100.0,22.6425,22.6425,22.588,22.6085,14100.0
2014-09-25 12:00:00,33.17,33.22,33.14,33.22,35000.0,22.6085,22.6425,22.588,22.6425,35000.0
2014-09-25 12:05:00,33.2,33.25,33.18,33.2,18100.0,22.6289,22.663,22.6153,22.6289,18100.0
2014-09-25 12:10:00,33.21,33.22,33.17,33.18,9900.0,22.6357,22.6425,22.6085,22.6153,9900.0
2014-09-25 12:15:00,33.18,33.18,33.11,33.13,56900.0,22.6153,22.6153,22.5676,22.5812,56900.0
2014-09-25 12:20:00,33.12,33.13,33.02,33.08,82900.0,22.5744,22.5812,22.5062,22.5471,82900.0
2014-09-25 12:25:00,33.07,33.08,33.01,33.05,30100.0,22.5403,22.5471,22.4994,22.5267,30100.0
2014-09-25 12:30:00,33.04,33.1,33.03,33.07,16100.0,22.5198,22.5607,22.513,22.5403,16100.0
2014-09-25 12:35:00,33.07,33.09,33.07,33.08,16400.0,22.5403,22.5539,22.5403,22.5471,16400.0
2014-09-25 12:40:00,33.08,33.08,33.04,33.05,20100.0,22.5471,22.5471,22.5198,22.5267,20100.0
2014-09-25 12:45:00,33.04,33.05,33.01,33.02,24500.0,22.5198,22.5267,22.4994,22.5062,24500.0
2014-09-25 12:50:00,33.03,33.04,33.01,33.02,24100.0,22.513,22.5198,22.4994,22.5062,24100.0
2014-09-25 12:55:00,33.02,33.05,33.01,33.05,52500.0,22.5062,22.5267,22.4994,22.5267,52500.0
2014-09-25 13:00:00,33.05,33.1,33.03,33.04,23400.0,22.5267,22.5607,22.513,22.5198,23400.0
2014-09-25 13:05:00,33.03,33.12,33.02,33.11,24400.0,22.513,22.5744,22.5062,22.5676,24400.0
2014-09-25 13:10:00,33.12,33.18,33.11,33.18,23400.0,22.5744,22.6153,22.5676,22.6153,23400.0
2014-09-25 13:15:00,33.18,33.21,33.17,33.2,73100.0,22.6153,22.6357,22.6085,22.6289,73100.0
2014-09-25 13:20:00,33.2,33.2,33.15,33.16,50000.0,22.6289,22.6289,22.5948,22.6016,50000.0
2014-09-25 13:25:00,33.16,33.2,33.12,33.19,56900.0,22.6016,22.6289,22.5744,22.6221,56900.0
2014-09-25 13:30:00,33.19,33.2,33.16,33.16,23500.0,22.6221,22.6289,22.6016,22.6016,23500.0
2014-09-25 13:35:00,33.17,33.19,33.13,33.14,20500.0,22.6085,22.6221,22.5812,22.588,20500.0
2014-09-25 13:40:00,33.14,33.16,33.11,33.12,19300.0,22.588,22.6016,22.5676,22.5744,19300.0
2014-09-25 13:45:00,33.12,33.14,33.11,33.13,41800.0,22.5744,22.588,22.5676,22.5812,41800.0
2014-09-25 13:50:00,33.13,33.17,33.11,33.11,34600.0,22.5812,22.6085,22.5676,22.5676,34600.0
2014-09-25 13:55:00,33.12,33.2,33.11,33.19,18200.0,22.5744,22.6289,22.5676,22.6221,18200.0
2014-09-25 14:00:00,33.19,33.19,33.12,33.15,44900.0,22.6221,22.6221,22.5744,22.5948,44900.0
2014-09-25 14:05:00,33.16,33.21,33.16,33.2,15900.0,22.6016,22.6357,22.6016,22.6289,15900.0
2014-09-25 14:10:00,33.2,33.31,33.2,33.31,48300.0,22.6289,22.7039,22.6289,22.7039,48300.0
2014-09-25 14:15:00,33.31,33.34,33.29,33.34,71600.0,22.7039,22.7243,22.6902,22.7243,71600.0
2014-09-25 14:20:00,33.33,33.36,33.32,33.34,27900.0,22.7175,22.738,22.7107,22.7243,27900.0
2014-09-25 14:25:00,33.34,33.36,33.33,33.35,31600.0,22.7243,22.738,22.7175,22.7311,31600.0
2014-09-25 14:30:00,33.34,33.37,33.34,33.34,20900.0,22.7243,22.7448,22.7243,22.7243,20900.0
2014-09-25 14:35:00,33.34,33.41,33.34,33.38,31700.0,22.7243,22.772,22.7243,22.7516,31700.0
2014-09-25 14:40:00,33.38,33.38,33.33,33.34,34500.0,22.7516,22.7516,22.7175,22.7243,34500.0
2014-09-25 14:45:00,33.34,33.38,33.34,33.36,19600.0,22.7243,22.7516,22.7243,22.738,19600.0
2014-09-25 14:50:00,33.36,33.37,33.33,33.34,23700.0,22.738,22.7448,22.7175,22.7243,23700.0
2014-09-25 14:55:00,33.34,33.34,33.3,33.31,37600.0,22.7243,22.7243,22.6971,22.7039,37600.0
2014-09-25 15:00:00,33.32,33.32,33.3,33.31,33800.0,22.7107,22.7107,22.6971,22.7039,33800.0
2014-09-25 15:05:00,33.31,33.34,33.3,33.34,40200.0,22.7039,22.7243,22.6971,22.7243,40200.0
2014-09-25 15:10:00,33.34,33.34,33.3,33.32,42600.0,22.7243,22.7243,22.6971,22.7107,42600.0
2014-09-25 15:15:00,33.32,33.36,33.31,33.31,40500.0,22.7107,22.738,22.7039,22.7039,40500.0
2014-09-25 15:20:00,33.32,33.32,33.28,33.29,81200.0,22.7107,22.7107,22.6834,22.6902,81200.0
2014-09-25 15:25:00,33.29,33.33,33.27,33.32,40700.0,22.6902,22.7175,22.6766,22.7107,40700.0
2014-09-25 15:30:00,33.32,33.32,33.28,33.31,49400.0,22.7107,22.7107,22.6834,22.7039,49400.0
2014-09-25 15:35:00,33.32,33.41,33.31,33.41,66100.0,22.7107,22.772,22.7039,22.772,66100.0
2014-09-25 15:40:00,33.4,33.45,33.38,33.41,73300.0,22.7652,22.7993,22.7516,22.772,73300.0
2014-09-25 15:45:00,33.4,33.42,33.35,33.39,99100.0,22.7652,22.7789,22.7311,22.7584,99100.0
2014-09-25 15:50:00,33.39,33.4,33.35,33.37,101300.0,22.7584,22.7652,22.7311,22.7448,101300.0
2014-09-25 15:55:00,33.36,33.37,33.26,33.27,159200.0,22.738,22.7448,22.6698,22.6766,159200.0
2014-09-26 09:30:00,33.46,33.51,33.33,33.44,71100.0,22.8061,22.8402,22.7175,22.7925,71100.0
2014-09-26 09:35:00,33.44,33.52,33.4,33.48,34100.0,22.7925,22.847,22.7652,22.8197,34100.0
2014-09-26 09:40:00,33.46,33.6,33.44,33.57,50600.0,22.8061,22.9015,22.7925,22.8811,50600.0
2014-09-26 09:45:00,33.57,33.57,33.4,33.47,48000.0,22.8811,22.8811,22.7652,22.8129,48000.0
2014-09-26 09:50:00,33.48,33.56,33.43,33.43,31000.0,22.8197,22.8743,22.7857,22.7857,31000.0
2014-09-26 09:55:00,33.41,33.42,33.27,33.37,28000.0,22.772,22.7789,22.6766,22.7448,28000.0
2014-09-26 10:00:00,33.36,33.59,33.36,33.57,40800.0,22.738,22.8947,22.738,22.8811,40800.0
2014-09-26 10:05:00,33.57,33.58,33.41,33.45,24900.0,22.8811,22.8879,22.772,22.7993,24900.0
2014-09-26 10:10:00,33.45,33.46,33.31,33.33,41900.0,22.7993,22.8061,22.7039,22.7175,41900.0
2014-09-26 10:15:00,33.34,33.37,33.27,33.31,42500.0,22.7243,22.7448,22.6766,22.7039,42500.0
2014-09-26 10:20:00,33.31,33.37,33.3,33.34,27500.0,22.7039,22.7448,22.6971,22.7243,27500.0
2014-09-26 10:25:00,33.33,33.4,33.3,33.31,22300.0,22.7175,22.7652,22.6971,22.7039,22300.0
2014-09-26 10:30:00,33.32,33.4,33.28,33.39,18500.0,22.7107,22.7652,22.6834,22.7584,18500.0
2014-09-26 10:35:00,33.38,33.39,33.31,33.32,25000.0,22.7516,22.7584,22.7039,22.7107,25000.0
2014-09-26 10:40:00,33.31,33.43,33.31,33.42,39000.0,22.7039,22.7857,22.7039,22.7789,39000.0
2014-09-26 10:45:00,33.43,33.44,33.25,33.25,95900.0,22.7857,22.7925,22.663,22.663,95900.0
2014-09-26 10:50:00,33.25,33.27,33.14,33.14,80300.0,22.663,22.6766,22.588,22.588,80300.0
2014-09-26 10:55:00,33.15,33.23,33.14,33.23,46400.0,22.5948,22.6493,22.588,22.6493,46400.0
2014-09-26 11:00:00,33.23,33.28,33.22,33.25,94900.0,22.6493,22.6834,22.6425,22.663,94900.0
2014-09-26 11:05:00,33.26,33.27,33.22,33.26,30700.0,22.6698,22.6766,22.6425,22.6698,30700.0
2014-09-26 11:10:00,33.26,33.28,33.2,33.24,26800.0,22.6698,22.6834,22.6289,22.6562,26800.0
2014-09-26 11:15:00,33.25,33.29,33.21,33.21,21500.0,22.663,22.6902,22.6357,22.6357,21500.0
2014-09-26 11:20:00,33.2,33.22,33.13,33.16,63200.0,22.6289,22.6425,22.5812,22.6016,63200.0
2014-09-26 11:25:00,33.14,33.16,33.12,33.15,26200.0,22.588,22.6016,22.5744,22.5948,26200.0
2014-09-26 11:30:00,33.15,33.17,33.13,33.14,48100.0,22.5948,22.6085,22.5812,22.588,48100.0
2014-09-26 11:35:00,33.14,33.17,33.09,33.13,43900.0,22.588,22.6085,22.5539,22.5812,43900.0
2014-09-26 11:40:00,33.12,33.16,33.12,33.15,18700.0,22.5744,22.6016,22.5744,22.5948,18700.0
2014-09-26 11:45:00,33.16,33.16,33.11,33.13,24700.0,22.6016,22.6016,22.5676,22.5812,24700.0
2014-09-26 11:50:00,33.13,33.14,33.09,33.1,15400.0,22.5812,22.588,22.5539,22.5607,15400.0
2014-09-26 11:55:00,33.1,33.11,33.08,33.1,17800.0,22.5607,22.5676,22.5471,22.5607,17800.0
2014-09-26 12:00:00,33.1,33.1,33.08,33.09,25200.0,22.5607,22.5607,22.5471,22.5539,25200.0
2014-09-26 12:05:00,33.08,33.11,33.08,33.09,9700.0,22.5471,22.5676,22.5471,22.5539,9700.0
2014-09-26 12:10:00,33.09,33.13,33.08,33.11,23100.0,22.5539,22.5812,22.5471,22.5676,23100.0
2014-09-26 12:15:00,33.11,33.12,33.07,33.09,47200.0,22.5676,22.5744,22.5403,22.5539,47200.0
2014-09-26 12:20:00,33.08,33.1,33.07,33.09,18200.0,22.5471,22.5607,22.5403,22.5539,18200.0
2014-09-26 12:25:00,33.08,33.12,33.08,33.12,11900.0,22.5471,22.5744,22.5471,22.5744,11900.0
2014-09-26 12:30:00,33.13,33.15,33.11,33.11,28100.0,22.5812,22.5948,22.5676,22.5676,28100.0
2014-09-26 12:35:00,33.11,33.12,33.07,33.08,24000.0,22.5676,22.5744,22.5403,22.5471,24000.0
2014-09-26 12:40:00,33.08,33.08,33.05,33.06,15000.0,22.5471,22.5471,22.5267,22.5335,15000.0
2014-09-26 12:45:00,33.05,33.07,33.02,33.03,21600.0,22.5267,22.5403,22.5062,22.513,21600.0
2014-09-26 12:50:00,33.04,33.08,33.02,33.04,73500.0,22.5198,22.5471,22.5062,22.5198,73500.0
2014-09-26 12:55:00,33.05,33.1,33.03,33.1,45900.0,22.5267,22.5607,22.513,22.5607,45900.0
2014-09-26 13:00:00,33.1,33.15,33.09,33.12,28400.0,22.5607,22.5948,22.5539,22.5744,28400.0
2014-09-26 13:05:00,33.13,33.14,33.09,33.11,34300.0,22.5812,22.588,22.5539,22.5676,34300.0
2014-09-26 13:10:00,33.11,33.15,33.11,33.14,13000.0,22.5676,22.5948,22.5676,22.588,13000.0
2014-09-26 13:15:00,33.14,33.15,33.1,33.12,9700.0,22.588,22.5948,22.5607,22.5744,9700.0
2014-09-26 13:20:00,33.12,33.15,33.11,33.15,35400.0,22.5744,22.5948,22.5676,22.5948,35400.0
2014-09-26 13:25:00,33.15,33.17,33.13,33.15,47300.0,22.5948,22.6085,22.5812,22.5948,47300.0
2014-09-26 13:30:00,33.16,33.2,33.16,33.18,31000.0,22.6016,22.6289,22.6016,22.6153,31000.0
2014-09-26 13:35:00,33.19,33.19,33.16,33.16,25400.0,22.6221,22.6221,22.6016,22.6016,25400.0
2014-09-26 13:40:00,33.16,33.17,33.14,33.14,19600.0,22.6016,22.6085,22.588,22.588,19600.0
2014-09-26 13:45:00,33.14,33.16,33.14,33.15,8100.0,22.588,22.6016,22.588,22.5948,8100.0
2014-09-26 13:50:00,33.16,33.16,33.11,33.13,22700.0,22.6016,22.6016,22.5676,22.5812,22700.0
2014-09-26 13:55:00,33.13,33.13,33.05,33.07,126600.0,22.5812,22.5812,22.5267,22.5403,126600.0
2014-09-26 14:00:00,33.09,33.12,33.08,33.09,74400.0,22.5539,22.5744,22.5471,22.5539,74400.0
2014-09-26 14:05:00,33.09,33.16,33.09,33.15,24300.0,22.5539,22.6016,22.5539,22.5948,24300.0
2014-09-26 14:10:00,33.16,33.17,33.14,33.16,20800.0,22.6016,22.6085,22.588,22.6016,20800.0
2014-09-26 14:15:00,33.16,33.25,33.16,33.23,67700.0,22.6016,22.663,22.6016,22.6493,67700.0
2014-09-26 14:20:00,33.23,33.23,33.14,33.14,48600.0,22.6493,22.6493,22.588,22.588,48600.0
2014-09-26 14:25:00,33.15,33.19,33.14,33.16,40100.0,22.5948,22.6221,22.588,22.6016,40100.0
2014-09-26 14:30:00,33.16,33.16,33.12,33.12,64700.0,22.6016,22.6016,22.5744,22.5744,64700.0
2014-09-26 14:35:00,33.13,33.18,33.13,33.18,49400.0,22.5812,22.6153,22.5812,22.6153,49400.0
2014-09-26 14:40:00,33.17,33.18,33.14,33.15,33300.0,22.6085,22.6153,22.588,22.5948,33300.0
2014-09-26 14:45:00,33.15,33.19,33.14,33.17,95200.0,22.5948,22.6221,22.588,22.6085,95200.0
2014-09-26 14:50:00,33.17,33.17,33.1,33.11,26000.0,22.6085,22.6085,22.5607,22.5676,26000.0
2014-09-26 14:55:00,33.1,33.1,33.05,33.06,34100.0,22.5607,22.5607,22.5267,22.5335,34100.0
2014-09-26 15:00:00,33.05,33.06,33.03,33.03,55700.0,22.5267,22.5335,22.513,22.513,55700.0
2014-09-26 15:05:00,33.03,33.04,33.0,33.0,64700.0,22.513,22.5198,22.4926,22.4926,64700.0
2014-09-26 15:10:00,33.0,33.04,32.98,33.02,45100.0,22.4926,22.5198,22.4789,22.5062,45100.0
2014-09-26 15:15:00,33.01,33.01,32.97,32.97,46300.0,22.4994,22.4994,22.4721,22.4721,46300.0
2014-09-26 15:20:00,32.97,32.99,32.93,32.93,75200.0,22.4721,22.4858,22.4449,22.4449,75200.0
2014-09-26 15:25:00,32.93,32.98,32.93,32.98,74100.0,22.4449,22.4789,22.4449,22.4789,74100.0
2014-09-26 15:30:00,32.98,33.0,32.95,32.95,75300.0,22.4789,22.4926,22.4585,22.4585,75300.0
2014-09-26 15:35:00,32.95,33.0,32.95,33.0,60600.0,22.4585,22.4926,22.4585,22.4926,60600.0
2014-09-26 15:40:00,33.0,33.0,32.95,32.97,88300.0,22.4926,22.4926,22.4585,22.4721,88300.0
2014-09-26 15:45:00,32.97,32.99,32.93,32.94,106800.0,22.4721,22.4858,22.4449,22.4517,106800.0
2014-09-26 15:50:00,32.93,32.97,32.93,32.94,145900.0,22.4449,22.4721,22.4449,22.4517,145900.0
2014-09-26 15:55:00,32.94,32.96,32.93,32.93,245600.0,22.4517,22.4653,22.4449,22.4449,245600.0
2014-09-29 09:30:00,32.72,32.87,32.5,32.83,140600.0,22.3017,22.404,22.1518,22.3767,140600.0
2014-09-29 09:35:00,32.85,33.1,32.84,33.03,76800.0,22.3903,22.5607,22.3835,22.513,76800.0
2014-09-29 09:40:00,33.02,33.2,32.98,33.19,133400.0,22.5062,22.6289,22.4789,22.6221,133400.0
2014-09-29 09:45:00,33.19,33.27,33.14,33.26,158000.0,22.6221,22.6766,22.588,22.6698,158000.0
2014-09-29 09:50:00,33.26,33.44,33.26,33.42,154500.0,22.6698,22.7925,22.6698,22.7789,154500.0
2014-09-29 09:55:00,33.43,33.56,33.41,33.51,77800.0,22.7857,22.8743,22.772,22.8402,77800.0
2014-09-29 10:00:00,33.52,33.53,33.4,33.45,156800.0,22.847,22.8538,22.7652,22.7993,156800.0
2014-09-29 10:05:00,33.46,33.48,33.39,33.46,91000.0,22.8061,22.8197,22.7584,22.8061,91000.0
2014-09-29 10:10:00,33.46,33.65,33.46,33.6,78400.0,22.8061,22.9356,22.8061,22.9015,78400.0
2014-09-29 10:15:00,33.6,33.69,33.59,33.68,85800.0,22.9015,22.9629,22.8947,22.9561,85800.0
2014-09-29 10:20:00,33.68,33.72,33.63,33.66,97000.0,22.9561,22.9833,22.922,22.9424,97000.0
2014-09-29 10:25:00,33.65,33.68,33.62,33.62,84100.0,22.9356,22.9561,22.9152,22.9152,84100.0
2014-09-29 10:30:00,33.62,33.64,33.56,33.63,78300.0,22.9152,22.9288,22.8743,22.922,78300.0
2014-09-29 10:35:00,33.62,33.62,33.55,33.57,45100.0,22.9152,22.9152,22.8675,22.8811,45100.0
2014-09-29 10:40:00,33.59,33.63,33.54,33.56,31800.0,22.8947,22.922,22.8606,22.8743,31800.0
2014-09-29 10:45:00,33.56,33.57,33.47,33.48,55600.0,22.8743,22.8811,22.8129,22.8197,55600.0
2014-09-29 10:50:00,33.47,33.55,33.46,33.52,46200.0,22.8129,22.8675,22.8061,22.847,46200.0
2014-09-29 10:55:00,33.53,33.59,33.48,33.57,100000.0,22.8538,22.8947,22.8197,22.8811,100000.0
2014-09-29 11:00:00,33.56,33.59,33.56,33.59,47900.0,22.8743,22.8947,22.8743,22.8947,47900.0
2014-09-29 11:05:00,33.58,33.58,33.52,33.52,43300.0,22.8879,22.8879,22.847,22.847,43300.0
2014-09-29 11:10:00,33.52,33.65,33.51,33.65,25000.0,22.847,22.9356,22.8402,22.9356,25000.0
2014-09-29 11:15:00,33.65,33.7,33.64,33.66,44700.0,22.9356,22.9697,22.9288,22.9424,44700.0
2014-09-29 11:20:00,33.68,33.7,33.65,33.68,18400.0,22.9561,22.9697,22.9356,22.9561,18400.0
2014-09-29 11:25:00,33.68,33.68,33.6,33.6,22500.0,22.9561,22.9561,22.9015,22.9015,22500.0
2014-09-29 11:30:00,33.61,33.64,33.58,33.64,20000.0,22.9084,22.9288,22.8879,22.9288,20000.0
2014-09-29 11:35:00,33.64,33.7,33.64,33.7,41000.0,22.9288,22.9697,22.9288,22.9697,41000.0
2014-09-29 11:40:00,33.7,33.7,33.66,33.67,31300.0,22.9697,22.9697,22.9424,22.9492,31300.0
2014-09-29 11:45:00,33.67,33.74,33.66,33.74,36100.0,22.9492,22.997,22.9424,22.997,36100.0
2014-09-29 11:50:00,33.74,33.75,33.73,33.73,19300.0,22.997,23.0038,22.9901,22.9901,19300.0
2014-09-29 11:55:00,33.72,33.77,33.71,33.76,43900.0,22.9833,23.0174,22.9765,23.0106,43900.0
2014-09-29 12:00:00,33.76,33.76,33.69,33.7,35900.0,23.0106,23.0106,22.9629,22.9697,35900.0
2014-09-29 12:05:00,33.7,33.73,33.67,33.69,58800.0,22.9697,22.9901,22.9492,22.9629,58800.0
2014-09-29 12:10:00,33.7,33.7,33.66,33.67,31400.0,22.9697,22.9697,22.9424,22.9492,31400.0
2014-09-29 12:15:00,33.66,33.7,33.65,33.68,21700.0,22.9424,22.9697,22.9356,22.9561,21700.0
2014-09-29 12:20:00,33.69,33.69,33.6,33.62,32300.0,22.9629,22.9629,22.9015,22.9152,32300.0
2014-09-29 12:25:00,33.62,33.62,33.56,33.61,27500.0,22.9152,22.9152,22.8743,22.9084,27500.0
2014-09-29 12:30:00,33.6,33.62,33.57,33.57,28100.0,22.9015,22.9152,22.8811,22.8811,28100.0
2014-09-29 12:35:00,33.57,33.59,33.54,33.58,34600.0,22.8811,22.8947,22.8606,22.8879,34600.0
2014-09-29 12:40:00,33.59,33.63,33.59,33.63,25100.0,22.8947,22.922,22.8947,22.922,25100.0
2014-09-29 12:45:00,33.62,33.62,33.53,33.54,19100.0,22.9152,22.9152,22.8538,22.8606,19100.0
2014-09-29 12:50:00,33.53,33.57,33.53,33.55,25400.0,22.8538,22.8811,22.8538,22.8675,25400.0
2014-09-29 12:55:00,33.55,33.58,33.53,33.55,20800.0,22.8675,22.8879,22.8538,22.8675,20800.0
2014-09-29 13:00:00,33.55,33.55,33.52,33.53,14800.0,22.8675,22.8675,22.847,22.8538,14800.0
2014-09-29 13:05:00,33.53,33.54,33.5,33.52,25900.0,22.8538,22.8606,22.8334,22.847,25900.0
2014-09-29 13:10:00,33.52,33.53,33.49,33.49,10400.0,22.847,22.8538,22.8266,22.8266,10400.0
2014-09-29 13:15:00,33.5,33.6,33.49,33.54,34900.0,22.8334,22.9015,22.8266,22.8606,34900.0
2014-09-29 13:20:00,33.55,33.56,33.52,33.53,20500.0,22.8675,22.8743,22.847,22.8538,20500.0
2014-09-29 13:25:00,33.52,33.53,33.49,33.49,23700.0,22.847,22.8538,22.8266,22.8266,23700.0
2014-09-29 13:30:00,33.49,33.55,33.49,33.5,33400.0,22.8266,22.8675,22.8266,22.8334,33400.0
2014-09-29 13:35:00,33.5,33.52,33.49,33.51,14000.0,22.8334,22.847,22.8266,22.8402,14000.0
2014-09-29 13:40:00,33.52,33.54,33.47,33.48,32900.0,22.847,22.8606,22.8129,22.8197,32900.0
2014-09-29 13:45:00,33.48,33.49,33.45,33.48,41500.0,22.8197,22.8266,22.7993,22.8197,41500.0
2014-09-29 13:50:00,33.48,33.54,33.48,33.54,17100.0,22.8197,22.8606,22.8197,22.8606,17100.0
2014-09-29 13:55:00,33.54,33.55,33.5,33.53,23800.0,22.8606,22.8675,22.8334,22.8538,23800.0
2014-09-29 14:00:00,33.53,33.58,33.52,33.54,15800.0,22.8538,22.8879,22.847,22.8606,15800.0
2014-09-29 14:05:00,33.54,33.55,33.5,33.54,37700.0,22.8606,22.8675,22.8334,22.8606,37700.0
2014-09-29 14:10:00,33.53,33.53,33.48,33.5,19500.0,22.8538,22.8538,22.8197,22.8334,19500.0
2014-09-29 14:15:00,33.5,33.51,33.47,33.47,39000.0,22.8334,22.8402,22.8129,22.8129,39000.0
2014-09-29 14:20:00,33.47,33.52,33.47,33.5,55900.0,22.8129,22.847,22.8129,22.8334,55900.0
2014-09-29 14:25:00,33.5,33.54,33.5,33.5,36900.0,22.8334,22.8606,22.8334,22.8334,36900.0
2014-09-29 14:30:00,33.51,33.59,33.51,33.58,32300.0,22.8402,22.8947,22.8402,22.8879,32300.0
2014-09-29 14:35:00,33.58,33.59,33.56,33.59,21100.0,22.8879,22.8947,22.8743,22.8947,21100.0
2014-09-29 14:40:00,33.59,33.64,33.59,33.59,28700.0,22.8947,22.9288,22.8947,22.8947,28700.0
2014-09-29 14:45:00,33.58,33.65,33.57,33.62,32100.0,22.8879,22.9356,22.8811,22.9152,32100.0
2014-09-29 14:50:00,33.63,33.64,33.58,33.58,15600.0,22.922,22.9288,22.8879,22.8879,15600.0
2014-09-29 14:55:00,33.58,33.65,33.56,33.64,62500.0,22.8879,22.9356,22.8743,22.9288,62500.0
2014-09-29 15:00:00,33.64,33.67,33.64,33.65,38000.0,22.9288,22.9492,22.9288,22.9356,38000.0
2014-09-29 15:05:00,33.64,33.66,33.58,33.58,30000.0,22.9288,22.9424,22.8879,22.8879,30000.0
2014-09-29 15:10:00,33.58,33.66,33.56,33.65,34800.0,22.8879,22.9424,22.8743,22.9356,34800.0
2014-09-29 15:15:00,33.65,33.74,33.62,33.74,100400.0,22.9356,22.997,22.9152,22.997,100400.0
2014-09-29 15:20:00,33.74,33.77,33.68,33.69,120900.0,22.997,23.0174,22.9561,22.9629,120900.0
2014-09-29 15:25:00,33.69,33.75,33.69,33.72,45200.0,22.9629,23.0038,22.9629,22.9833,45200.0
2014-09-29 15:30:00,33.73,33.73,33.7,33.73,47000.0,22.9901,22.9901,22.9697,22.9901,47000.0
2014-09-29 15:35:00,33.73,33.76,33.71,33.75,43800.0,22.9901,23.0106,22.9765,23.0038,43800.0
2014-09-29 15:40:00,33.76,33.76,33.62,33.64,169400.0,23.0106,23.0106,22.9152,22.9288,169400.0
2014-09-29 15:45:00,33.65,33.7,33.64,33.65,136000.0,22.9356,22.9697,22.9288,22.9356,136000.0
2014-09-29 15:50:00,33.65,33.69,33.65,33.66,132500.0,22.9356,22.9629,22.9356,22.9424,132500.0
2014-09-29 15:55:00,33.66,33.69,33.63,33.65,216300.0,22.9424,22.9629,22.922,22.9356,216300.0
2014-09-30 09:30:00,33.54,33.69,33.3,33.35,152400.0,22.8606,22.9629,22.6971,22.7311,152400.0
2014-09-30 09:35:00,33.36,33.42,33.2,33.42,96400.0,22.738,22.7789,22.6289,22.7789,96400.0
2014-09-30 09:40:00,33.39,33.42,33.3,33.36,37100.0,22.7584,22.7789,22.6971,22.738,37100.0
2014-09-30 09:45:00,33.33,33.56,33.33,33.42,42500.0,22.7175,22.8743,22.7175,22.7789,42500.0
2014-09-30 09:50:00,33.45,33.49,33.36,33.49,28900.0,22.7993,22.8266,22.738,22.8266,28900.0
2014-09-30 09:55:00,33.46,33.57,33.46,33.5,84500.0,22.8061,22.8811,22.8061,22.8334,84500.0
2014-09-30 10:00:00,33.51,33.51,33.31,33.46,100700.0,22.8402,22.8402,22.7039,22.8061,100700.0
2014-09-30 10:05:00,33.45,33.55,33.43,33.46,53000.0,22.7993,22.8675,22.7857,22.8061,53000.0
2014-09-30 10:10:00,33.47,33.56,33.43,33.55,118800.0,22.8129,22.8743,22.7857,22.8675,118800.0
2014-09-30 10:15:00,33.55,33.61,33.52,33.54,211700.0,22.8675,22.9084,22.847,22.8606,211700.0
2014-09-30 10:20:00,33.52,33.53,33.47,33.51,51700.0,22.847,22.8538,22.8129,22.8402,51700.0
2014-09-30 10:25:00,33.52,33.55,33.47,33.51,24300.0,22.847,22.8675,22.8129,22.8402,24300.0
2014-09-30 10:30:00,33.5,33.54,33.48,33.52,17900.0,22.8334,22.8606,22.8197,22.847,17900.0
2014-09-30 10:35:00,33.52,33.61,33.5,33.56,27000.0,22.847,22.9084,22.8334,22.8743,27000.0
2014-09-30 10:40:00,33.56,33.64,33.53,33.61,43100.0,22.8743,22.9288,22.8538,22.9084,43100.0
2014-09-30 10:45:00,33.61,33.67,33.6,33.65,37200.0,22.9084,22.9492,22.9015,22.9356,37200.0
2014-09-30 10:50:00,33.65,33.65,33.58,33.61,80100.0,22.9356,22.9356,22.8879,22.9084,80100.0
2014-09-30 10:55:00,33.61,33.66,33.61,33.63,28900.0,22.9084,22.9424,22.9084,22.922,28900.0
2014-09-30 11:00:00,33.61,33.65,33.59,33.64,16800.0,22.9084,22.9356,22.8947,22.9288,16800.0
2014-09-30 11:05:00,33.65,33.72,33.64,33.69,20100.0,22.9356,22.9833,22.9288,22.9629,20100.0
2014-09-30 11:10:00,33.69,33.69,33.66,33.66,7400.0,22.9629,22.9629,22.9424,22.9424,7400.0
2014-09-30 11:15:00,33.66,33.7,33.66,33.67,13100.0,22.9424,22.9697,22.9424,22.9492,13100.0
2014-09-30 11:20:00,33.66,33.67,33.61,33.67,18100.0,22.9424,22.9492,22.9084,22.9492,18100.0
2014-09-30 11:25:00,33.67,33.71,33.66,33.67,31000.0,22.9492,22.9765,22.9424,22.9492,31000.0
2014-09-30 11:30:00,33.68,33.69,33.61,33.61,19700.0,22.9561,22.9629,22.9084,22.9084,19700.0
2014-09-30 11:35:00,33.62,33.64,33.55,33.56,42600.0,22.9152,22.9288,22.8675,22.8743,42600.0
2014-09-30 11:40:00,33.56,33.6,33.47,33.58,105000.0,22.8743,22.9015,22.8129,22.8879,105000.0
2014-09-30 11:45:00,33.59,33.59,33.55,33.55,17100.0,22.8947,22.8947,22.8675,22.8675,17100.0
2014-09-30 11:50:00,33.55,33.61,33.55,33.57,20800.0,22.8675,22.9084,22.8675,22.8811,20800.0
2014-09-30 11:55:00,33.57,33.6,33.56,33.6,17500.0,22.8811,22.9015,22.8743,22.9015,17500.0
2014-09-30 12:00:00,33.6,33.6,33.56,33.56,14700.0,22.9015,22.9015,22.8743,22.8743,14700.0
2014-09-30 12:05:00,33.56,33.56,33.52,33.55,7700.0,22.8743,22.8743,22.847,22.8675,7700.0
2014-09-30 12:10:00,33.55,33.57,33.53,33.56,13300.0,22.8675,22.8811,22.8538,22.8743,13300.0
2014-09-30 12:15:00,33.58,33.59,33.54,33.59,12400.0,22.8879,22.8947,22.8606,22.8947,12400.0
2014-09-30 12:20:00,33.59,33.59,33.54,33.54,12600.0,22.8947,22.8947,22.8606,22.8606,12600.0
2014-09-30 12:25:00,33.53,33.56,33.5,33.53,23300.0,22.8538,22.8743,22.8334,22.8538,23300.0
2014-09-30 12:30:00,33.52,33.55,33.5,33.55,19100.0,22.847,22.8675,22.8334,22.8675,19100.0
2014-09-30 12:35:00,33.54,33.54,33.45,33.45,34200.0,22.8606,22.8606,22.7993,22.7993,34200.0
2014-09-30 12:40:00,33.44,33.5,33.4,33.47,37000.0,22.7925,22.8334,22.7652,22.8129,37000.0
2014-09-30 12:45:00,33.48,33.54,33.48,33.52,16200.0,22.8197,22.8606,22.8197,22.847,16200.0
2014-09-30 12:50:00,33.52,33.57,33.52,33.55,14200.0,22.847,22.8811,22.847,22.8675,14200.0
2014-09-30 12:55:00,33.57,33.59,33.5,33.52,37000.0,22.8811,22.8947,22.8334,22.847,37000.0
2014-09-30 13:00:00,33.52,33.59,33.51,33.57,39500.0,22.847,22.8947,22.8402,22.8811,39500.0
2014-09-30 13:05:00,33.56,33.66,33.55,33.61,41300.0,22.8743,22.9424,22.8675,22.9084,41300.0
2014-09-30 13:10:00,33.61,33.62,33.59,33.6,10600.0,22.9084,22.9152,22.8947,22.9015,10600.0
2014-09-30 13:15:00,33.6,33.64,33.6,33.61,12800.0,22.9015,22.9288,22.9015,22.9084,12800.0
2014-09-30 13:20:00,33.6,33.61,33.57,33.58,7600.0,22.9015,22.9084,22.8811,22.8879,7600.0
2014-09-30 13:25:00,33.59,33.62,33.54,33.54,9400.0,22.8947,22.9152,22.8606,22.8606,9400.0
2014-09-30 13:30:00,33.53,33.59,33.52,33.52,17700.0,22.8538,22.8947,22.847,22.847,17700.0
2014-09-30 13:35:00,33.51,33.53,33.5,33.53,12800.0,22.8402,22.8538,22.8334,22.8538,12800.0
2014-09-30 13:40:00,33.52,33.52,33.47,33.47,23300.0,22.847,22.847,22.8129,22.8129,23300.0
2014-09-30 13:45:00,33.46,33.46,33.42,33.42,11700.0,22.8061,22.8061,22.7789,22.7789,11700.0
2014-09-30 13:50:00,33.42,33.48,33.4,33.48,17100.0,22.7789,22.8197,22.7652,22.8197,17100.0
2014-09-30 13:55:00,33.48,33.48,33.44,33.45,12500.0,22.8197,22.8197,22.7925,22.7993,12500.0
2014-09-30 14:00:00,33.45,33.49,33.43,33.48,17800.0,22.7993,22.8266,22.7857,22.8197,17800.0
2014-09-30 14:05:00,33.47,33.5,33.46,33.5,16000.0,22.8129,22.8334,22.8061,22.8334,16000.0
2014-09-30 14:10:00,33.5,33.52,33.46,33.52,16200.0,22.8334,22.847,22.8061,22.847,16200.0
2014-09-30 14:15:00,33.51,33.51,33.46,33.48,12100.0,22.8402,22.8402,22.8061,22.8197,12100.0
2014-09-30 14:20:00,33.48,33.49,33.4,33.42,23600.0,22.8197,22.8266,22.7652,22.7789,23600.0
2014-09-30 14:25:00,33.42,33.49,33.39,33.49,22500.0,22.7789,22.8266,22.7584,22.8266,22500.0
2014-09-30 14:30:00,33.49,33.54,33.48,33.51,43300.0,22.8266,22.8606,22.8197,22.8402,43300.0
2014-09-30 14:35:00,33.5,33.5,33.43,33.46,10800.0,22.8334,22.8334,22.7857,22.8061,10800.0
2014-09-30 14:40:00,33.45,33.46,33.41,33.43,19600.0,22.7993,22.8061,22.772,22.7857,19600.0
2014-09-30 14:45:00,33.43,33.48,33.43,33.47,17400.0,22.7857,22.8197,22.7857,22.8129,17400.0
2014-09-30 14:50:00,33.47,33.51,33.47,33.5,8800.0,22.8129,22.8402,22.8129,22.8334,8800.0
2014-09-30 14:55:00,33.51,33.53,33.44,33.51,51600.0,22.8402,22.8538,22.7925,22.8402,51600.0
2014-09-30 15:00:00,33.5,33.51,33.45,33.5,25500.0,22.8334,22.8402,22.7993,22.8334,25500.0
2014-09-30 15:05:00,33.5,33.51,33.47,33.51,22600.0,22.8334,22.8402,22.8129,22.8402,22600.0
2014-09-30 15:10:00,33.51,33.53,33.47,33.47,30100.0,22.8402,22.8538,22.8129,22.8129,30100.0
2014-09-30 15:15:00,33.48,33.56,33.48,33.55,20600.0,22.8197,22.8743,22.8197,22.8675,20600.0
2014-09-30 15:20:00,33.54,33.61,33.54,33.58,22300.0,22.8606,22.9084,22.8606,22.8879,22300.0
2014-09-30 15:25:00,33.58,33.59,33.54,33.56,30300.0,22.8879,22.8947,22.8606,22.8743,30300.0
2014-09-30 15:30:00,33.57,33.58,33.53,33.56,51700.0,22.8811,22.8879,22.8538,22.8743,51700.0
2014-09-30 15:35:00,33.56,33.61,33.54,33.54,38600.0,22.8743,22.9084,22.8606,22.8606,38600.0
2014-09-30 15:40:00,33.54,33.59,33.54,33.55,34400.0,22.8606,22.8947,22.8606,22.8675,34400.0
2014-09-30 15:45:00,33.54,33.64,33.52,33.64,182900.0,22.8606,22.9288,22.847,22.9288,182900.0
2014-09-30 15:50:00,33.63,33.65,33.6,33.63,125900.0,22.922,22.9356,22.9015,22.922,125900.0
2014-09-30 15:55:00,33.64,33.64,33.58,33.6,279100.0,22.9288,22.9288,22.8879,22.9015,279100.0
2014-10-01 09:30:00,33.34,33.55,33.34,33.51,75000.0,22.7243,22.8675,22.7243,22.8402,75000.0
2014-10-01 09:35:00,33.49,33.53,33.26,33.26,30400.0,22.8266,22.8538,22.6698,22.6698,30400.0
2014-10-01 09:40:00,33.3,33.33,33.07,33.07,113400.0,22.6971,22.7175,22.5403,22.5403,113400.0
2014-10-01 09:45:00,33.1,33.2,33.1,33.18,46500.0,22.5607,22.6289,22.5607,22.6153,46500.0
2014-10-01 09:50:00,33.15,33.29,33.14,33.27,67100.0,22.5948,22.6902,22.588,22.6766,67100.0
2014-10-01 09:55:00,33.27,33.32,33.26,33.28,27100.0,22.6766,22.7107,22.6698,22.6834,27100.0
2014-10-01 10:00:00,33.28,33.3,33.16,33.19,38800.0,22.6834,22.6971,22.6016,22.6221,38800.0
2014-10-01 10:05:00,33.17,33.17,33.0,33.02,161100.0,22.6085,22.6085,22.4926,22.5062,161100.0
2014-10-01 10:10:00,33.02,33.03,32.93,32.97,224100.0,22.5062,22.513,22.4449,22.4721,224100.0
2014-10-01 10:15:00,32.96,33.01,32.88,32.9,163800.0,22.4653,22.4994,22.4108,22.4244,163800.0
2014-10-01 10:20:00,32.9,33.0,32.9,32.99,65400.0,22.4244,22.4926,22.4244,22.4858,65400.0
2014-10-01 10:25:00,32.98,33.01,32.96,32.99,33100.0,22.4789,22.4994,22.4653,22.4858,33100.0
2014-10-01 10:30:00,33.0,33.01,32.93,32.94,33300.0,22.4926,22.4994,22.4449,22.4517,33300.0
2014-10-01 10:35:00,32.95,32.95,32.88,32.91,41100.0,22.4585,22.4585,22.4108,22.4312,41100.0
2014-10-01 10:40:00,32.91,32.93,32.9,32.93,209100.0,22.4312,22.4449,22.4244,22.4449,209100.0
2014-10-01 10:45:00,32.93,32.96,32.9,32.91,45200.0,22.4449,22.4653,22.4244,22.4312,45200.0
2014-10-01 10:50:00,32.91,32.94,32.9,32.9,41300.0,22.4312,22.4517,22.4244,22.4244,41300.0
2014-10-01 10:55:00,32.9,32.98,32.89,32.98,77700.0,22.4244,22.4789,22.4176,22.4789,77700.0
2014-10-01 11:00:00,32.98,33.0,32.97,33.0,27000.0,22.4789,22.4926,22.4721,22.4926,27000.0
2014-10-01 11:05:00,33.0,33.03,32.99,33.01,65100.0,22.4926,22.513,22.4858,22.4994,65100.0
2014-10-01 11:10:00,33.0,33.04,32.99,33.02,92700.0,22.4926,22.5198,22.4858,22.5062,92700.0
2014-10-01 11:15:00,33.01,33.03,32.98,33.0,70300.0,22.4994,22.513,22.4789,22.4926,70300.0
2014-10-01 11:20:00,33.0,33.02,32.97,33.01,46300.0,22.4926,22.5062,22.4721,22.4994,46300.0
2014-10-01 11:25:00,33.02,33.02,32.96,32.98,28700.0,22.5062,22.5062,22.4653,22.4789,28700.0
2014-10-01 11:30:00,32.98,33.02,32.96,33.0,46700.0,22.4789,22.5062,22.4653,22.4926,46700.0
2014-10-01 11:35:00,33.01,33.05,33.01,33.04,31100.0,22.4994,22.5267,22.4994,22.5198,31100.0
2014-10-01 11:40:00,33.04,33.07,33.02,33.05,56700.0,22.5198,22.5403,22.5062,22.5267,56700.0
2014-10-01 11:45:00,33.05,33.09,33.0,33.04,176100.0,22.5267,22.5539,22.4926,22.5198,176100.0
2014-10-01 11:50:00,33.05,33.14,33.05,33.12,17100.0,22.5267,22.588,22.5267,22.5744,17100.0
2014-10-01 11:55:00,33.14,33.19,33.12,33.18,28200.0,22.588,22.6221,22.5744,22.6153,28200.0
2014-10-01 12:00:00,33.18,33.18,33.09,33.1,29900.0,22.6153,22.6153,22.5539,22.5607,29900.0
2014-10-01 12:05:00,33.11,33.13,33.06,33.09,34600.0,22.5676,22.5812,22.5335,22.5539,34600.0
2014-10-01 12:10:00,33.09,33.09,33.05,33.06,17600.0,22.5539,22.5539,22.5267,22.5335,17600.0
2014-10-01 12:15:00,33.06,33.08,33.03,33.07,19700.0,22.5335,22.5471,22.513,22.5403,19700.0
2014-10-01 12:20:00,33.05,33.08,33.04,33.08,9600.0,22.5267,22.5471,22.5198,22.5471,9600.0
2014-10-01 12:25:00,33.08,33.09,33.05,33.07,69300.0,22.5471,22.5539,22.5267,22.5403,69300.0
2014-10-01 12:30:00,33.07,33.08,33.03,33.03,58500.0,22.5403,22.5471,22.513,22.513,58500.0
2014-10-01 12:35:00,33.03,33.09,33.03,33.05,13600.0,22.513,22.5539,22.513,22.5267,13600.0
2014-10-01 12:40:00,33.05,33.07,33.03,33.04,11100.0,22.5267,22.5403,22.513,22.5198,11100.0
2014-10-01 12:45:00,33.04,33.04,32.97,32.97,20700.0,22.5198,22.5198,22.4721,22.4721,20700.0
2014-10-01 12:50:00,32.97,33.02,32.96,33.01,32100.0,22.4721,22.5062,22.4653,22.4994,32100.0
2014-10-01 12:55:00,33.01,33.04,32.96,32.98,133000.0,22.4994,22.5198,22.4653,22.4789,133000.0
2014-10-01 13:00:00,32.98,32.99,32.95,32.96,33800.0,22.4789,22.4858,22.4585,22.4653,33800.0
2014-10-01 13:05:00,32.96,32.96,32.89,32.9,38100.0,22.4653,22.4653,22.4176,22.4244,38100.0
2014-10-01 13:10:00,32.9,32.92,32.88,32.89,17500.0,22.4244,22.4381,22.4108,22.4176,17500.0
2014-10-01 13:15:00,32.89,32.89,32.84,32.86,25200.0,22.4176,22.4176,22.3835,22.3972,25200.0
2014-10-01 13:20:00,32.85,32.89,32.83,32.88,39700.0,22.3903,22.4176,22.3767,22.4108,39700.0
2014-10-01 13:25:00,32.87,32.91,32.84,32.85,31500.0,22.404,22.4312,22.3835,22.3903,31500.0
2014-10-01 13:30:00,32.85,32.85,32.76,32.76,91200.0,22.3903,22.3903,22.329,22.329,91200.0
2014-10-01 13:35:00,32.77,32.78,32.7,32.72,59100.0,22.3358,22.3426,22.2881,22.3017,59100.0
2014-10-01 13:40:00,32.72,32.72,32.68,32.7,18700.0,22.3017,22.3017,22.2745,22.2881,18700.0
2014-10-01 13:45:00,32.69,32.69,32.66,32.66,37500.0,22.2813,22.2813,22.2608,22.2608,37500.0
2014-10-01 13:50:00,32.66,32.69,32.61,32.62,113200.0,22.2608,22.2813,22.2268,22.2336,113200.0
2014-10-01 13:55:00,32.62,32.62,32.6,32.61,31000.0,22.2336,22.2336,22.2199,22.2268,31000.0
2014-10-01 14:00:00,32.61,32.62,32.59,32.6,21300.0,22.2268,22.2336,22.2131,22.2199,21300.0
2014-10-01 14:05:00,32.6,32.65,32.59,32.61,40500.0,22.2199,22.254,22.2131,22.2268,40500.0
2014-10-01 14:10:00,32.62,32.64,32.58,32.59,20700.0,22.2336,22.2472,22.2063,22.2131,20700.0
2014-10-01 14:15:00,32.59,32.59,32.55,32.58,45900.0,22.2131,22.2131,22.1859,22.2063,45900.0
2014-10-01 14:20:00,32.58,32.62,32.58,32.62,27500.0,22.2063,22.2336,22.2063,22.2336,27500.0
2014-10-01 14:25:00,32.62,32.68,32.61,32.62,39400.0,22.2336,22.2745,22.2268,22.2336,39400.0
2014-10-01 14:30:00,32.63,32.64,32.59,32.59,17100.0,22.2404,22.2472,22.2131,22.2131,17100.0
2014-10-01 14:35:00,32.59,32.62,32.59,32.61,25000.0,22.2131,22.2336,22.2131,22.2268,25000.0
2014-10-01 14:40:00,32.61,32.62,32.56,32.58,34900.0,22.2268,22.2336,22.1927,22.2063,34900.0
2014-10-01 14:45:00,32.58,32.6,32.56,32.6,53800.0,22.2063,22.2199,22.1927,22.2199,53800.0
2014-10-01 14:50:00,32.6,32.61,32.57,32.61,39900.0,22.2199,22.2268,22.1995,22.2268,39900.0
2014-10-01 14:55:00,32.61,32.62,32.53,32.54,42800.0,22.2268,22.2336,22.1722,22.179,42800.0
2014-10-01 15:00:00,32.54,32.56,32.5,32.52,22400.0,22.179,22.1927,22.1518,22.1654,22400.0
2014-10-01 15:05:00,32.52,32.53,32.46,32.46,56900.0,22.1654,22.1722,22.1245,22.1245,56900.0
2014-10-01 15:10:00,32.46,32.5,32.46,32.48,71100.0,22.1245,22.1518,22.1245,22.1382,71100.0
2014-10-01 15:15:00,32.48,32.56,32.48,32.55,39700.0,22.1382,22.1927,22.1382,22.1859,39700.0
2014-10-01 15:20:00,32.55,32.56,32.51,32.51,37900.0,22.1859,22.1927,22.1586,22.1586,37900.0
2014-10-01 15:25:00,32.51,32.61,32.51,32.6,37400.0,22.1586,22.2268,22.1586,22.2199,37400.0
2014-10-01 15:30:00,32.61,32.69,32.61,32.67,107900.0,22.2268,22.2813,22.2268,22.2677,107900.0
2014-10-01 15:35:00,32.68,32.69,32.63,32.69,96400.0,22.2745,22.2813,22.2404,22.2813,96400.0
2014-10-01 15:40:00,32.7,32.75,32.68,32.69,124600.0,22.2881,22.3222,22.2745,22.2813,124600.0
2014-10-01 15:45:00,32.69,32.73,32.66,32.7,123500.0,22.2813,22.3086,22.2608,22.2881,123500.0
2014-10-01 15:50:00,32.71,32.71,32.62,32.66,207900.0,22.2949,22.2949,22.2336,22.2608,207900.0
2014-10-01 15:55:00,32.66,32.7,32.62,32.62,180300.0,22.2608,22.2881,22.2336,22.2336,180300.0
2014-10-02 09:30:00,32.53,32.68,32.46,32.52,68800.0,22.1722,22.2745,22.1245,22.1654,68800.0
2014-10-02 09:35:00,32.55,32.63,32.5,32.59,63800.0,22.1859,22.2404,22.1518,22.2131,63800.0
2014-10-02 09:40:00,32.58,32.66,32.53,32.62,40100.0,22.2063,22.2608,22.1722,22.2336,40100.0
2014-10-02 09:45:00,32.62,32.65,32.52,32.65,87600.0,22.2336,22.254,22.1654,22.254,87600.0
2014-10-02 09:50:00,32.64,32.69,32.57,32.57,55900.0,22.2472,22.2813,22.1995,22.1995,55900.0
2014-10-02 09:55:00,32.58,32.58,32.48,32.48,40100.0,22.2063,22.2063,22.1382,22.1382,40100.0
2014-10-02 10:00:00,32.48,32.5,32.28,32.28,82900.0,22.1382,22.1518,22.0018,22.0018,82900.0
2014-10-02 10:05:00,32.29,32.4,32.23,32.4,70800.0,22.0087,22.0836,21.9678,22.0836,70800.0
2014-10-02 10:10:00,32.38,32.4,32.19,32.19,39500.0,22.07,22.0836,21.9405,21.9405,39500.0
2014-10-02 10:15:00,32.19,32.22,32.1,32.1,78300.0,21.9405,21.9609,21.8791,21.8791,78300.0
2014-10-02 10:20:00,32.1,32.17,32.1,32.16,35400.0,21.8791,21.9269,21.8791,21.92,35400.0
2014-10-02 10:25:00,32.18,32.18,32.04,32.05,51200.0,21.9337,21.9337,21.8383,21.8451,51200.0
2014-10-02 10:30:00,32.04,32.05,31.99,32.0,108100.0,21.8383,21.8451,21.8042,21.811,108100.0
2014-10-02 10:35:00,32.0,32.07,32.0,32.05,64500.0,21.811,21.8587,21.811,21.8451,64500.0
2014-10-02 10:40:00,32.05,32.07,32.0,32.03,49200.0,21.8451,21.8587,21.811,21.8314,49200.0
2014-10-02 10:45:00,32.02,32.02,31.96,32.0,53100.0,21.8246,21.8246,21.7837,21.811,53100.0
2014-10-02 10:50:00,32.0,32.02,31.97,31.98,26000.0,21.811,21.8246,21.7905,21.7974,26000.0
2014-10-02 10:55:00,31.98,31.99,31.94,31.96,35900.0,21.7974,21.8042,21.7701,21.7837,35900.0
2014-10-02 11:00:00,31.97,31.99,31.94,31.96,14200.0,21.7905,21.8042,21.7701,21.7837,14200.0
2014-10-02 11:05:00,31.96,32.05,31.96,32.02,17600.0,21.7837,21.8451,21.7837,21.8246,17600.0
2014-10-02 11:10:00,32.03,32.1,32.02,32.06,37000.0,21.8314,21.8791,21.8246,21.8519,37000.0
2014-10-02 11:15:00,32.08,32.12,32.06,32.1,34600.0,21.8655,21.8928,21.8519,21.8791,34600.0
2014-10-02 11:20:00,32.1,32.11,32.0,32.02,26900.0,21.8791,21.886,21.811,21.8246,26900.0
2014-10-02 11:25:00,32.03,32.07,32.02,32.05,15500.0,21.8314,21.8587,21.8246,21.8451,15500.0
2014-10-02 11:30:00,32.05,32.05,31.99,31.99,17000.0,21.8451,21.8451,21.8042,21.8042,17000.0
2014-10-02 11:35:00,32.0,32.0,31.92,31.94,21700.0,21.811,21.811,21.7565,21.7701,21700.0
2014-10-02 11:40:00,31.95,31.95,31.8,31.83,42800.0,21.7769,21.7769,21.6747,21.6951,42800.0
2014-10-02 11:45:00,31.84,31.87,31.72,31.72,79100.0,21.7019,21.7224,21.6201,21.6201,79100.0
2014-10-02 11:50:00,31.72,31.73,31.69,31.73,59300.0,21.6201,21.627,21.5997,21.627,59300.0
2014-10-02 11:55:00,31.73,31.75,31.68,31.69,23700.0,21.627,21.6406,21.5929,21.5997,23700.0
2014-10-02 12:00:00,31.69,31.75,31.68,31.73,54900.0,21.5997,21.6406,21.5929,21.627,54900.0
2014-10-02 12:05:00,31.74,31.78,31.7,31.76,27400.0,21.6338,21.661,21.6065,21.6474,27400.0
2014-10-02 12:10:00,31.77,31.79,31.73,31.76,19500.0,21.6542,21.6679,21.627,21.6474,19500.0
2014-10-02 12:15:00,31.76,31.81,31.76,31.81,22000.0,21.6474,21.6815,21.6474,21.6815,22000.0
2014-10-02 12:20:00,31.81,31.84,31.77,31.84,10600.0,21.6815,21.7019,21.6542,21.7019,10600.0
2014-10-02 12:25:00,31.83,31.85,31.81,31.85,15200.0,21.6951,21.7087,21.6815,21.7087,15200.0
2014-10-02 12:30:00,31.85,31.89,31.82,31.87,19600.0,21.7087,21.736,21.6883,21.7224,19600.0
2014-10-02 12:35:00,31.87,31.89,31.85,31.88,11400.0,21.7224,21.736,21.7087,21.7292,11400.0
2014-10-02 12:40:00,31.88,31.93,31.87,31.89,55900.0,21.7292,21.7633,21.7224,21.736,55900.0
2014-10-02 12:45:00,31.9,31.9,31.85,31.85,92100.0,21.7428,21.7428,21.7087,21.7087,92100.0
2014-10-02 12:50:00,31.85,31.98,31.84,31.98,32800.0,21.7087,21.7974,21.7019,21.7974,32800.0
2014-10-02 12:55:00,32.0,32.09,31.99,32.08,25000.0,21.811,21.8723,21.8042,21.8655,25000.0
2014-10-02 13:00:00,32.07,32.12,32.04,32.12,28400.0,21.8587,21.8928,21.8383,21.8928,28400.0
2014-10-02 13:05:00,32.1,32.1,32.08,32.09,10100.0,21.8791,21.8791,21.8655,21.8723,10100.0
2014-10-02 13:10:00,32.1,32.18,32.09,32.18,10300.0,21.8791,21.9337,21.8723,21.9337,10300.0
2014-10-02 13:15:00,32.18,32.26,32.17,32.26,22700.0,21.9337,21.9882,21.9269,21.9882,22700.0
2014-10-02 13:20:00,32.27,32.32,32.23,32.3,39500.0,21.995,22.0291,21.9678,22.0155,39500.0
2014-10-02 13:25:00,32.3,32.4,32.3,32.39,20300.0,22.0155,22.0836,22.0155,22.0768,20300.0
2014-10-02 13:30:00,32.38,32.45,32.38,32.43,26100.0,22.07,22.1177,22.07,22.1041,26100.0
2014-10-02 13:35:00,32.43,32.45,32.38,32.41,41100.0,22.1041,22.1177,22.07,22.0904,41100.0
2014-10-02 13:40:00,32.39,32.39,32.34,32.35,29300.0,22.0768,22.0768,22.0427,22.0495,29300.0
2014-10-02 13:45:00,32.35,32.38,32.32,32.32,83500.0,22.0495,22.07,22.0291,22.0291,83500.0
2014-10-02 13:50:00,32.32,32.44,32.31,32.44,25200.0,22.0291,22.1109,22.0223,22.1109,25200.0
2014-10-02 13:55:00,32.43,32.44,32.41,32.43,30700.0,22.1041,22.1109,22.0904,22.1041,30700.0
2014-10-02 14:00:00,32.44,32.49,32.44,32.47,16700.0,22.1109,22.145,22.1109,22.1313,16700.0
2014-10-02 14:05:00,32.46,32.61,32.46,32.59,78700.0,22.1245,22.2268,22.1245,22.2131,78700.0
2014-10-02 14:10:00,32.59,32.65,32.57,32.65,44300.0,22.2131,22.254,22.1995,22.254,44300.0
2014-10-02 14:15:00,32.64,32.65,32.61,32.62,46100.0,22.2472,22.254,22.2268,22.2336,46100.0
2014-10-02 14:20:00,32.61,32.62,32.55,32.58,50300.0,22.2268,22.2336,22.1859,22.2063,50300.0
2014-10-02 14:25:00,32.56,32.66,32.56,32.66,24500.0,22.1927,22.2608,22.1927,22.2608,24500.0
2014-10-02 14:30:00,32.66,32.66,32.58,32.58,22300.0,22.2608,22.2608,22.2063,22.2063,22300.0
2014-10-02 14:35:00,32.59,32.64,32.57,32.61,24600.0,22.2131,22.2472,22.1995,22.2268,24600.0
2014-10-02 14:40:00,32.6,32.71,32.6,32.7,22000.0,22.2199,22.2949,22.2199,22.2881,22000.0
2014-10-02 14:45:00,32.7,32.77,32.69,32.76,51700.0,22.2881,22.3358,22.2813,22.329,51700.0
2014-10-02 14:50:00,32.76,32.81,32.75,32.8,22700.0,22.329,22.3631,22.3222,22.3563,22700.0
2014-10-02 14:55:00,32.79,32.8,32.75,32.78,50000.0,22.3494,22.3563,22.3222,22.3426,50000.0
2014-10-02 15:00:00,32.77,32.81,32.75,32.76,44200.0,22.3358,22.3631,22.3222,22.329,44200.0
2014-10-02 15:05:00,32.76,32.76,32.73,32.76,27300.0,22.329,22.329,22.3086,22.329,27300.0
2014-10-02 15:10:00,32.76,32.8,32.76,32.77,33300.0,22.329,22.3563,22.329,22.3358,33300.0
2014-10-02 15:15:00,32.76,32.76,32.63,32.64,101300.0,22.329,22.329,22.2404,22.2472,101300.0
2014-10-02 15:20:00,32.63,32.68,32.62,32.63,32600.0,22.2404,22.2745,22.2336,22.2404,32600.0
2014-10-02 15:25:00,32.63,32.67,32.62,32.66,36800.0,22.2404,22.2677,22.2336,22.2608,36800.0
2014-10-02 15:30:00,32.65,32.67,32.62,32.66,40600.0,22.254,22.2677,22.2336,22.2608,40600.0
2014-10-02 15:35:00,32.66,32.73,32.65,32.72,33400.0,22.2608,22.3086,22.254,22.3017,33400.0
2014-10-02 15:40:00,32.72,32.73,32.7,32.72,48200.0,22.3017,22.3086,22.2881,22.3017,48200.0
2014-10-02 15:45:00,32.72,32.78,32.66,32.77,114700.0,22.3017,22.3426,22.2608,22.3358,114700.0
2014-10-02 15:50:00,32.78,32.8,32.73,32.73,103800.0,22.3426,22.3563,22.3086,22.3086,103800.0
2014-10-02 15:55:00,32.73,32.77,32.7,32.71,161400.0,22.3086,22.3358,22.2881,22.2949,161400.0
2014-10-03 09:30:00,33.27,33.59,33.27,33.37,167000.0,22.6766,22.8947,22.6766,22.7448,167000.0
2014-10-03 09:35:00,33.34,33.4,33.12,33.33,98300.0,22.7243,22.7652,22.5744,22.7175,98300.0
2014-10-03 09:40:00,33.33,33.53,33.3,33.49,78900.0,22.7175,22.8538,22.6971,22.8266,78900.0
2014-10-03 09:45:00,33.49,33.58,33.46,33.53,60200.0,22.8266,22.8879,22.8061,22.8538,60200.0
2014-10-03 09:50:00,33.54,33.55,33.43,33.55,87600.0,22.8606,22.8675,22.7857,22.8675,87600.0
2014-10-03 09:55:00,33.55,33.74,33.54,33.74,114900.0,22.8675,22.997,22.8606,22.997,114900.0
2014-10-03 10:00:00,33.73,33.73,33.61,33.7,110300.0,22.9901,22.9901,22.9084,22.9697,110300.0
2014-10-03 10:05:00,33.72,33.72,33.66,33.72,59500.0,22.9833,22.9833,22.9424,22.9833,59500.0
2014-10-03 10:10:00,33.72,33.72,33.6,33.66,38800.0,22.9833,22.9833,22.9015,22.9424,38800.0
2014-10-03 10:15:00,33.66,33.66,33.54,33.58,43800.0,22.9424,22.9424,22.8606,22.8879,43800.0
2014-10-03 10:20:00,33.57,33.65,33.5,33.5,74200.0,22.8811,22.9356,22.8334,22.8334,74200.0
2014-10-03 10:25:00,33.5,33.54,33.45,33.51,91000.0,22.8334,22.8606,22.7993,22.8402,91000.0
2014-10-03 10:30:00,33.51,33.52,33.39,33.5,78600.0,22.8402,22.847,22.7584,22.8334,78600.0
2014-10-03 10:35:00,33.5,33.52,33.45,33.52,24900.0,22.8334,22.847,22.7993,22.847,24900.0
2014-10-03 10:40:00,33.52,33.54,33.43,33.45,40200.0,22.847,22.8606,22.7857,22.7993,40200.0
2014-10-03 10:45:00,33.45,33.53,33.44,33.52,26100.0,22.7993,22.8538,22.7925,22.847,26100.0
2014-10-03 10:50:00,33.51,33.51,33.44,33.51,22700.0,22.8402,22.8402,22.7925,22.8402,22700.0
2014-10-03 10:55:00,33.52,33.52,33.45,33.48,19400.0,22.847,22.847,22.7993,22.8197,19400.0
2014-10-03 11:00:00,33.44,33.49,33.43,33.44,26400.0,22.7925,22.8266,22.7857,22.7925,26400.0
2014-10-03 11:05:00,33.44,33.48,33.44,33.47,12900.0,22.7925,22.8197,22.7925,22.8129,12900.0
2014-10-03 11:10:00,33.45,33.45,33.37,33.37,33300.0,22.7993,22.7993,22.7448,22.7448,33300.0
2014-10-03 11:15:00,33.37,33.39,33.33,33.35,27600.0,22.7448,22.7584,22.7175,22.7311,27600.0
2014-10-03 11:20:00,33.35,33.37,33.31,33.33,22800.0,22.7311,22.7448,22.7039,22.7175,22800.0
2014-10-03 11:25:00,33.33,33.38,33.33,33.36,14800.0,22.7175,22.7516,22.7175,22.738,14800.0
2014-10-03 11:30:00,33.37,33.39,33.31,33.34,31700.0,22.7448,22.7584,22.7039,22.7243,31700.0
2014-10-03 11:35:00,33.33,33.4,33.32,33.38,17800.0,22.7175,22.7652,22.7107,22.7516,17800.0
2014-10-03 11:40:00,33.38,33.39,33.3,33.31,25400.0,22.7516,22.7584,22.6971,22.7039,25400.0
2014-10-03 11:45:00,33.31,33.34,33.3,33.33,9600.0,22.7039,22.7243,22.6971,22.7175,9600.0
2014-10-03 11:50:00,33.32,33.33,33.27,33.28,16600.0,22.7107,22.7175,22.6766,22.6834,16600.0
2014-10-03 11:55:00,33.29,33.38,33.29,33.34,41100.0,22.6902,22.7516,22.6902,22.7243,41100.0
2014-10-03 12:00:00,33.34,33.4,33.32,33.39,16700.0,22.7243,22.7652,22.7107,22.7584,16700.0
2014-10-03 12:05:00,33.39,33.42,33.37,33.38,13400.0,22.7584,22.7789,22.7448,22.7516,13400.0
2014-10-03 12:10:00,33.38,33.46,33.37,33.44,28000.0,22.7516,22.8061,22.7448,22.7925,28000.0
2014-10-03 12:15:00,33.43,33.45,33.41,33.45,8600.0,22.7857,22.7993,22.772,22.7993,8600.0
2014-10-03 12:20:00,33.45,33.48,33.45,33.48,18100.0,22.7993,22.8197,22.7993,22.8197,18100.0
2014-10-03 12:25:00,33.48,33.53,33.48,33.53,13200.0,22.8197,22.8538,22.8197,22.8538,13200.0
2014-10-03 12:30:00,33.53,33.53,33.49,33.52,18800.0,22.8538,22.8538,22.8266,22.847,18800.0
2014-10-03 12:35:00,33.52,33.57,33.52,33.55,43200.0,22.847,22.8811,22.847,22.8675,43200.0
2014-10-03 12:40:00,33.55,33.58,33.54,33.58,12900.0,22.8675,22.8879,22.8606,22.8879,12900.0
2014-10-03 12:45:00,33.58,33.59,33.53,33.57,18800.0,22.8879,22.8947,22.8538,22.8811,18800.0
2014-10-03 12:50:00,33.57,33.57,33.52,33.54,12600.0,22.8811,22.8811,22.847,22.8606,12600.0
2014-10-03 12:55:00,33.54,33.57,33.51,33.52,27400.0,22.8606,22.8811,22.8402,22.847,27400.0
2014-10-03 13:00:00,33.52,33.53,33.45,33.45,25700.0,22.847,22.8538,22.7993,22.7993,25700.0
2014-10-03 13:05:00,33.45,33.45,33.36,33.37,27900.0,22.7993,22.7993,22.738,22.7448,27900.0
2014-10-03 13:10:00,33.38,33.42,33.36,33.42,21000.0,22.7516,22.7789,22.738,22.7789,21000.0
2014-10-03 13:15:00,33.4,33.41,33.37,33.41,15100.0,22.7652,22.772,22.7448,22.772,15100.0
2014-10-03 13:20:00,33.43,33.44,33.39,33.41,26100.0,22.7857,22.7925,22.7584,22.772,26100.0
2014-10-03 13:25:00,33.4,33.42,33.36,33.38,23400.0,22.7652,22.7789,22.738,22.7516,23400.0
2014-10-03 13:30:00,33.38,33.38,33.32,33.32,42000.0,22.7516,22.7516,22.7107,22.7107,42000.0
2014-10-03 13:35:00,33.32,33.32,33.25,33.27,39300.0,22.7107,22.7107,22.663,22.6766,39300.0
2014-10-03 13:40:00,33.28,33.28,33.23,33.26,19700.0,22.6834,22.6834,22.6493,22.6698,19700.0
2014-10-03 13:45:00,33.26,33.32,33.24,33.32,16900.0,22.6698,22.7107,22.6562,22.7107,16900.0
2014-10-03 13:50:00,33.33,33.36,33.32,33.36,16900.0,22.7175,22.738,22.7107,22.738,16900.0
2014-10-03 13:55:00,33.37,33.45,33.34,33.45,69600.0,22.7448,22.7993,22.7243,22.7993,69600.0
2014-10-03 14:00:00,33.46,33.48,33.45,33.48,24300.0,22.8061,22.8197,22.7993,22.8197,24300.0
2014-10-03 14:05:00,33.49,33.49,33.44,33.45,34900.0,22.8266,22.8266,22.7925,22.7993,34900.0
2014-10-03 14:10:00,33.46,33.46,33.45,33.45,27200.0,22.8061,22.8061,22.7993,22.7993,27200.0
2014-10-03 14:15:00,33.45,33.46,33.44,33.46,17400.0,22.7993,22.8061,22.7925,22.8061,17400.0
2014-10-03 14:20:00,33.45,33.46,33.45,33.46,13500.0,22.7993,22.8061,22.7993,22.8061,13500.0
2014-10-03 14:25:00,33.46,33.48,33.45,33.45,20600.0,22.8061,22.8197,22.7993,22.7993,20600.0
2014-10-03 14:30:00,33.46,33.47,33.45,33.47,15000.0,22.8061,22.8129,22.7993,22.8129,15000.0
2014-10-03 14:35:00,33.47,33.49,33.46,33.48,12700.0,22.8129,22.8266,22.8061,22.8197,12700.0
2014-10-03 14:40:00,33.48,33.5,33.45,33.46,44400.0,22.8197,22.8334,22.7993,22.8061,44400.0
2014-10-03 14:45:00,33.45,33.49,33.45,33.47,18600.0,22.7993,22.8266,22.7993,22.8129,18600.0
2014-10-03 14:50:00,33.47,33.5,33.47,33.5,6900.0,22.8129,22.8334,22.8129,22.8334,6900.0
2014-10-03 14:55:00,33.49,33.5,33.46,33.46,19100.0,22.8266,22.8334,22.8061,22.8061,19100.0
2014-10-03 15:00:00,33.47,33.5,33.45,33.47,38500.0,22.8129,22.8334,22.7993,22.8129,38500.0
2014-10-03 15:05:00,33.47,33.48,33.44,33.44,41100.0,22.8129,22.8197,22.7925,22.7925,41100.0
2014-10-03 15:10:00,33.45,33.49,33.44,33.45,23100.0,22.7993,22.8266,22.7925,22.7993,23100.0
2014-10-03 15:15:00,33.45,33.47,33.44,33.46,10700.0,22.7993,22.8129,22.7925,22.8061,10700.0
2014-10-03 15:20:00,33.46,33.49,33.45,33.47,19200.0,22.8061,22.8266,22.7993,22.8129,19200.0
2014-10-03 15:25:00,33.48,33.51,33.48,33.48,40800.0,22.8197,22.8402,22.8197,22.8197,40800.0
2014-10-03 15:30:00,33.48,33.52,33.46,33.49,52200.0,22.8197,22.847,22.8061,22.8266,52200.0
2014-10-03 15:35:00,33.48,33.5,33.47,33.47,45000.0,22.8197,22.8334,22.8129,22.8129,45000.0
2014-10-03 15:40:00,33.47,33.5,33.46,33.48,94200.0,22.8129,22.8334,22.8061,22.8197,94200.0
2014-10-03 15:45:00,33.48,33.51,33.48,33.51,121100.0,22.8197,22.8402,22.8197,22.8402,121100.0
2014-10-03 15:50:00,33.52,33.52,33.46,33.47,96400.0,22.847,22.847,22.8061,22.8129,96400.0
2014-10-03 15:55:00,33.47,33.47,33.36,33.36,342800.0,22.8129,22.8129,22.738,22.738,342800.0
2014-10-06 09:30:00,33.37,33.44,33.13,33.14,91000.0,22.7448,22.7925,22.5812,22.588,91000.0
2014-10-06 09:35:00,33.16,33.2,32.94,33.06,82600.0,22.6016,22.6289,22.4517,22.5335,82600.0
2014-10-06 09:40:00,33.06,33.08,32.94,33.0,74800.0,22.5335,22.5471,22.4517,22.4926,74800.0
2014-10-06 09:45:00,33.01,33.14,32.98,33.08,24400.0,22.4994,22.588,22.4789,22.5471,24400.0
2014-10-06 09:50:00,33.1,33.2,33.1,33.2,11800.0,22.5607,22.6289,22.5607,22.6289,11800.0
2014-10-06 09:55:00,33.2,33.2,33.06,33.06,22700.0,22.6289,22.6289,22.5335,22.5335,22700.0
2014-10-06 10:00:00,33.06,33.12,33.03,33.03,27500.0,22.5335,22.5744,22.513,22.513,27500.0
2014-10-06 10:05:00,33.06,33.19,33.06,33.15,17700.0,22.5335,22.6221,22.5335,22.5948,17700.0
2014-10-06 10:10:00,33.15,33.19,33.06,33.08,95500.0,22.5948,22.6221,22.5335,22.5471,95500.0
2014-10-06 10:15:00,33.09,33.22,33.09,33.22,25700.0,22.5539,22.6425,22.5539,22.6425,25700.0
2014-10-06 10:20:00,33.2,33.22,33.16,33.21,23700.0,22.6289,22.6425,22.6016,22.6357,23700.0
2014-10-06 10:25:00,33.21,33.22,33.15,33.17,25900.0,22.6357,22.6425,22.5948,22.6085,25900.0
2014-10-06 10:30:00,33.17,33.22,33.16,33.22,23100.0,22.6085,22.6425,22.6016,22.6425,23100.0
2014-10-06 10:35:00,33.21,33.35,33.2,33.32,62600.0,22.6357,22.7311,22.6289,22.7107,62600.0
2014-10-06 10:40:00,33.33,33.4,33.33,33.37,38700.0,22.7175,22.7652,22.7175,22.7448,38700.0
2014-10-06 10:45:00,33.36,33.42,33.33,33.38,116300.0,22.738,22.7789,22.7175,22.7516,116300.0
2014-10-06 10:50:00,33.36,33.37,33.32,33.32,29500.0,22.738,22.7448,22.7107,22.7107,29500.0
2014-10-06 10:55:00,33.31,33.33,33.28,33.33,16900.0,22.7039,22.7175,22.6834,22.7175,16900.0
2014-10-06 11:00:00,33.32,33.35,33.3,33.34,10100.0,22.7107,22.7311,22.6971,22.7243,10100.0
2014-10-06 11:05:00,33.35,33.35,33.3,33.35,18600.0,22.7311,22.7311,22.6971,22.7311,18600.0
2014-10-06 11:10:00,33.35,33.39,33.33,33.39,30000.0,22.7311,22.7584,22.7175,22.7584,30000.0
2014-10-06 11:15:00,33.37,33.38,33.32,33.34,11800.0,22.7448,22.7516,22.7107,22.7243,11800.0
2014-10-06 11:20:00,33.34,33.34,33.26,33.26,15200.0,22.7243,22.7243,22.6698,22.6698,15200.0
2014-10-06 11:25:00,33.27,33.29,33.16,33.17,38800.0,22.6766,22.6902,22.6016,22.6085,38800.0
2014-10-06 11:30:00,33.18,33.32,33.18,33.29,24000.0,22.6153,22.7107,22.6153,22.6902,24000.0
2014-10-06 11:35:00,33.3,33.3,33.18,33.18,31200.0,22.6971,22.6971,22.6153,22.6153,31200.0
2014-10-06 11:40:00,33.18,33.2,33.06,33.07,35700.0,22.6153,22.6289,22.5335,22.5403,35700.0
2014-10-06 11:45:00,33.07,33.07,32.98,33.03,34400.0,22.5403,22.5403,22.4789,22.513,34400.0
2014-10-06 11:50:00,33.05,33.1,33.04,33.08,9200.0,22.5267,22.5607,22.5198,22.5471,9200.0
2014-10-06 11:55:00,33.08,33.15,33.08,33.15,9400.0,22.5471,22.5948,22.5471,22.5948,9400.0
2014-10-06 12:00:00,33.14,33.24,33.14,33.23,14500.0,22.588,22.6562,22.588,22.6493,14500.0
2014-10-06 12:05:00,33.23,33.28,33.22,33.25,32300.0,22.6493,22.6834,22.6425,22.663,32300.0
2014-10-06 12:10:00,33.25,33.26,33.22,33.25,45300.0,22.663,22.6698,22.6425,22.663,45300.0
2014-10-06 12:15:00,33.25,33.29,33.24,33.26,12600.0,22.663,22.6902,22.6562,22.6698,12600.0
2014-10-06 12:20:00,33.26,33.28,33.22,33.22,52400.0,22.6698,22.6834,22.6425,22.6425,52400.0
2014-10-06 12:25:00,33.22,33.22,33.15,33.15,21100.0,22.6425,22.6425,22.5948,22.5948,21100.0
2014-10-06 12:30:00,33.16,33.16,33.13,33.14,9800.0,22.6016,22.6016,22.5812,22.588,9800.0
2014-10-06 12:35:00,33.14,33.14,33.08,33.1,14500.0,22.588,22.588,22.5471,22.5607,14500.0
2014-10-06 12:40:00,33.11,33.15,33.02,33.03,19700.0,22.5676,22.5948,22.5062,22.513,19700.0
2014-10-06 12:45:00,33.04,33.05,32.99,33.05,12300.0,22.5198,22.5267,22.4858,22.5267,12300.0
2014-10-06 12:50:00,33.05,33.07,32.99,32.99,36900.0,22.5267,22.5403,22.4858,22.4858,36900.0
2014-10-06 12:55:00,32.99,33.02,32.98,33.0,17400.0,22.4858,22.5062,22.4789,22.4926,17400.0
2014-10-06 13:00:00,32.99,33.06,32.95,33.05,20300.0,22.4858,22.5335,22.4585,22.5267,20300.0
2014-10-06 13:05:00,33.05,33.07,33.02,33.04,16600.0,22.5267,22.5403,22.5062,22.5198,16600.0
2014-10-06 13:10:00,33.02,33.05,32.98,33.04,28100.0,22.5062,22.5267,22.4789,22.5198,28100.0
2014-10-06 13:15:00,33.04,33.06,32.97,32.98,93800.0,22.5198,22.5335,22.4721,22.4789,93800.0
2014-10-06 13:20:00,32.99,33.0,32.94,32.95,41500.0,22.4858,22.4926,22.4517,22.4585,41500.0
2014-10-06 13:25:00,32.95,32.96,32.88,32.89,58500.0,22.4585,22.4653,22.4108,22.4176,58500.0
2014-10-06 13:30:00,32.89,32.9,32.8,32.81,61100.0,22.4176,22.4244,22.3563,22.3631,61100.0
2014-10-06 13:35:00,32.8,32.83,32.77,32.78,46900.0,22.3563,22.3767,22.3358,22.3426,46900.0
2014-10-06 13:40:00,32.78,32.78,32.75,32.76,34500.0,22.3426,22.3426,22.3222,22.329,34500.0
2014-10-06 13:45:00,32.76,32.79,32.74,32.77,34700.0,22.329,22.3494,22.3154,22.3358,34700.0
2014-10-06 13:50:00,32.78,32.8,32.75,32.78,26000.0,22.3426,22.3563,22.3222,22.3426,26000.0
2014-10-06 13:55:00,32.78,32.78,32.72,32.72,25600.0,22.3426,22.3426,22.3017,22.3017,25600.0
2014-10-06 14:00:00,32.73,32.73,32.68,32.69,41600.0,22.3086,22.3086,22.2745,22.2813,41600.0
2014-10-06 14:05:00,32.69,32.7,32.63,32.64,61400.0,22.2813,22.2881,22.2404,22.2472,61400.0
2014-10-06 14:10:00,32.65,32.68,32.64,32.68,46200.0,22.254,22.2745,22.2472,22.2745,46200.0
2014-10-06 14:15:00,32.67,32.72,32.64,32.71,49400.0,22.2677,22.3017,22.2472,22.2949,49400.0
2014-10-06 14:20:00,32.7,32.78,32.7,32.78,61600.0,22.2881,22.3426,22.2881,22.3426,61600.0
2014-10-06 14:25:00,32.78,32.8,32.72,32.74,45900.0,22.3426,22.3563,22.3017,22.3154,45900.0
2014-10-06 14:30:00,32.74,32.74,32.66,32.66,49100.0,22.3154,22.3154,22.2608,22.2608,49100.0
2014-10-06 14:35:00,32.66,32.68,32.59,32.59,52800.0,22.2608,22.2745,22.2131,22.2131,52800.0
2014-10-06 14:40:00,32.59,32.59,32.51,32.52,181300.0,22.2131,22.2131,22.1586,22.1654,181300.0
2014-10-06 14:45:00,32.52,32.59,32.52,32.53,57800.0,22.1654,22.2131,22.1654,22.1722,57800.0
2014-10-06 14:50:00,32.52,32.59,32.52,32.53,34900.0,22.1654,22.2131,22.1654,22.1722,34900.0
2014-10-06 14:55:00,32.53,32.54,32.48,32.49,52200.0,22.1722,22.179,22.1382,22.145,52200.0
2014-10-06 15:00:00,32.49,32.5,32.43,32.45,53100.0,22.145,22.1518,22.1041,22.1177,53100.0
2014-10-06 15:05:00,32.46,32.49,32.38,32.38,76400.0,22.1245,22.145,22.07,22.07,76400.0
2014-10-06 15:10:00,32.38,32.43,32.35,32.38,83300.0,22.07,22.1041,22.0495,22.07,83300.0
2014-10-06 15:15:00,32.38,32.41,32.34,32.37,128000.0,22.07,22.0904,22.0427,22.0632,128000.0
2014-10-06 15:20:00,32.38,32.48,32.34,32.44,114900.0,22.07,22.1382,22.0427,22.1109,114900.0
2014-10-06 15:25:00,32.43,32.43,32.33,32.35,160800.0,22.1041,22.1041,22.0359,22.0495,160800.0
2014-10-06 15:30:00,32.34,32.39,32.34,32.35,218800.0,22.0427,22.0768,22.0427,22.0495,218800.0
2014-10-06 15:35:00,32.35,32.35,32.32,32.33,106800.0,22.0495,22.0495,22.0291,22.0359,106800.0
2014-10-06 15:40:00,32.32,32.33,32.26,32.31,129900.0,22.0291,22.0359,21.9882,22.0223,129900.0
2014-10-06 15:45:00,32.3,32.33,32.27,32.29,171300.0,22.0155,22.0359,21.995,22.0087,171300.0
2014-10-06 15:50:00,32.28,32.29,32.22,32.24,246000.0,22.0018,22.0087,21.9609,21.9746,246000.0
2014-10-06 15:55:00,32.24,32.25,32.18,32.19,370800.0,21.9746,21.9814,21.9337,21.9405,370800.0
2014-10-07 09:30:00,32.08,32.08,31.7,31.73,126600.0,21.8655,21.8655,21.6065,21.627,126600.0
2014-10-07 09:35:00,31.75,31.99,31.72,31.99,99700.0,21.6406,21.8042,21.6201,21.8042,99700.0
2014-10-07 09:40:00,31.99,32.12,31.94,32.08,52000.0,21.8042,21.8928,21.7701,21.8655,52000.0
2014-10-07 09:45:00,32.07,32.08,31.88,31.93,35500.0,21.8587,21.8655,21.7292,21.7633,35500.0
2014-10-07 09:50:00,31.93,31.96,31.88,31.89,201700.0,21.7633,21.7837,21.7292,21.736,201700.0
2014-10-07 09:55:00,31.88,31.92,31.84,31.89,38100.0,21.7292,21.7565,21.7019,21.736,38100.0
2014-10-07 10:00:00,31.91,31.92,31.85,31.89,106400.0,21.7496,21.7565,21.7087,21.736,106400.0
2014-10-07 10:05:00,31.89,31.91,31.86,31.87,75900.0,21.736,21.7496,21.7156,21.7224,75900.0
2014-10-07 10:10:00,31.87,31.88,31.81,31.85,83400.0,21.7224,21.7292,21.6815,21.7087,83400.0
2014-10-07 10:15:00,31.84,31.85,31.78,31.8,77600.0,21.7019,21.7087,21.661,21.6747,77600.0
2014-10-07 10:20:00,31.81,31.82,31.72,31.73,90900.0,21.6815,21.6883,21.6201,21.627,90900.0
2014-10-07 10:25:00,31.72,31.74,31.67,31.7,163300.0,21.6201,21.6338,21.5861,21.6065,163300.0
2014-10-07 10:30:00,31.7,31.75,31.67,31.68,195400.0,21.6065,21.6406,21.5861,21.5929,195400.0
2014-10-07 10:35:00,31.68,31.71,31.65,31.66,71900.0,21.5929,21.6133,21.5724,21.5792,71900.0
2014-10-07 10:40:00,31.66,31.73,31.65,31.7,128000.0,21.5792,21.627,21.5724,21.6065,128000.0
2014-10-07 10:45:00,31.7,31.76,31.69,31.7,195900.0,21.6065,21.6474,21.5997,21.6065,195900.0
2014-10-07 10:50:00,31.7,31.81,31.68,31.8,478400.0,21.6065,21.6815,21.5929,21.6747,478400.0
2014-10-07 10:55:00,31.8,31.8,31.66,31.67,134300.0,21.6747,21.6747,21.5792,21.5861,134300.0
2014-10-07 11:00:00,31.67,31.67,31.54,31.55,130000.0,21.5861,21.5861,21.4975,21.5043,130000.0
2014-10-07 11:05:00,31.55,31.56,31.49,31.55,90900.0,21.5043,21.5111,21.4634,21.5043,90900.0
2014-10-07 11:10:00,31.55,31.58,31.49,31.52,80200.0,21.5043,21.5247,21.4634,21.4838,80200.0
2014-10-07 11:15:00,31.52,31.56,31.5,31.53,51800.0,21.4838,21.5111,21.4702,21.4906,51800.0
2014-10-07 11:20:00,31.54,31.54,31.5,31.5,43200.0,21.4975,21.4975,21.4702,21.4702,43200.0
2014-10-07 11:25:00,31.49,31.51,31.47,31.48,60600.0,21.4634,21.477,21.4497,21.4566,60600.0
2014-10-07 11:30:00,31.49,31.49,31.43,31.46,88200.0,21.4634,21.4634,21.4225,21.4429,88200.0
2014-10-07 11:35:00,31.46,31.46,31.27,31.32,179000.0,21.4429,21.4429,21.3134,21.3475,179000.0
2014-10-07 11:40:00,31.32,31.33,31.28,31.3,69300.0,21.3475,21.3543,21.3202,21.3339,69300.0
2014-10-07 11:45:00,31.29,31.3,31.17,31.19,168900.0,21.3271,21.3339,21.2453,21.2589,168900.0
2014-10-07 11:50:00,31.19,31.21,31.05,31.09,293800.0,21.2589,21.2725,21.1635,21.1907,293800.0
2014-10-07 11:55:00,31.1,31.1,30.89,30.93,344300.0,21.1976,21.1976,21.0544,21.0817,344300.0
2014-10-07 12:00:00,30.92,31.07,30.89,31.04,166600.0,21.0749,21.1771,21.0544,21.1567,166600.0
2014-10-07 12:05:00,31.05,31.12,31.05,31.09,73800.0,21.1635,21.2112,21.1635,21.1907,73800.0
2014-10-07 12:10:00,31.09,31.13,30.98,31.05,128200.0,21.1907,21.218,21.1158,21.1635,128200.0
2014-10-07 12:15:00,31.05,31.19,31.04,31.17,174700.0,21.1635,21.2589,21.1567,21.2453,174700.0
2014-10-07 12:20:00,31.18,31.18,31.02,31.06,106100.0,21.2521,21.2521,21.143,21.1703,106100.0
2014-10-07 12:25:00,31.06,31.07,30.96,30.99,58500.0,21.1703,21.1771,21.1021,21.1226,58500.0
2014-10-07 12:30:00,30.99,31.0,30.88,30.88,135500.0,21.1226,21.1294,21.0476,21.0476,135500.0
2014-10-07 12:35:00,30.89,30.89,30.8,30.81,146400.0,21.0544,21.0544,20.9931,20.9999,146400.0
2014-10-07 12:40:00,30.8,30.81,30.67,30.75,236200.0,20.9931,20.9999,20.9045,20.959,236200.0
2014-10-07 12:45:00,30.75,30.79,30.71,30.72,114700.0,20.959,20.9863,20.9317,20.9385,114700.0
2014-10-07 12:50:00,30.71,30.76,30.71,30.73,69400.0,20.9317,20.9658,20.9317,20.9454,69400.0
2014-10-07 12:55:00,30.73,30.8,30.72,30.8,103500.0,20.9454,20.9931,20.9385,20.9931,103500.0
2014-10-07 13:00:00,30.8,30.8,30.64,30.73,106700.0,20.9931,20.9931,20.884,20.9454,106700.0
2014-10-07 13:05:00,30.73,30.73,30.65,30.69,48200.0,20.9454,20.9454,20.8908,20.9181,48200.0
2014-10-07 13:10:00,30.69,30.72,30.69,30.71,61600.0,20.9181,20.9385,20.9181,20.9317,61600.0
2014-10-07 13:15:00,30.71,30.72,30.66,30.71,58600.0,20.9317,20.9385,20.8977,20.9317,58600.0
2014-10-07 13:20:00,30.71,30.75,30.71,30.71,76700.0,20.9317,20.959,20.9317,20.9317,76700.0
2014-10-07 13:25:00,30.71,30.72,30.66,30.7,46400.0,20.9317,20.9385,20.8977,20.9249,46400.0
2014-10-07 13:30:00,30.71,30.72,30.68,30.69,31800.0,20.9317,20.9385,20.9113,20.9181,31800.0
2014-10-07 13:35:00,30.69,30.72,30.65,30.66,92900.0,20.9181,20.9385,20.8908,20.8977,92900.0
2014-10-07 13:40:00,30.66,30.71,30.65,30.71,57800.0,20.8977,20.9317,20.8908,20.9317,57800.0
2014-10-07 13:45:00,30.7,30.72,30.69,30.71,139400.0,20.9249,20.9385,20.9181,20.9317,139400.0
2014-10-07 13:50:00,30.71,30.76,30.7,30.76,166700.0,20.9317,20.9658,20.9249,20.9658,166700.0
2014-10-07 13:55:00,30.76,30.84,30.73,30.78,241300.0,20.9658,21.0203,20.9454,20.9794,241300.0
2014-10-07 14:00:00,30.77,30.8,30.74,30.78,56800.0,20.9726,20.9931,20.9522,20.9794,56800.0
2014-10-07 14:05:00,30.78,30.78,30.74,30.75,54800.0,20.9794,20.9794,20.9522,20.959,54800.0
2014-10-07 14:10:00,30.75,30.77,30.71,30.77,140300.0,20.959,20.9726,20.9317,20.9726,140300.0
2014-10-07 14:15:00,30.77,30.8,30.74,30.78,77300.0,20.9726,20.9931,20.9522,20.9794,77300.0
2014-10-07 14:20:00,30.78,30.78,30.7,30.71,66800.0,20.9794,20.9794,20.9249,20.9317,66800.0
2014-10-07 14:25:00,30.71,30.74,30.7,30.71,53900.0,20.9317,20.9522,20.9249,20.9317,53900.0
2014-10-07 14:30:00,30.7,31.01,30.59,30.66,621000.0,20.9249,21.1362,20.8499,20.8977,621000.0
2014-10-07 14:35:00,30.65,30.7,30.65,30.68,76000.0,20.8908,20.9249,20.8908,20.9113,76000.0
2014-10-07 14:40:00,30.69,30.7,30.6,30.63,112700.0,20.9181,20.9249,20.8568,20.8772,112700.0
2014-10-07 14:45:00,30.63,30.63,30.59,30.61,62800.0,20.8772,20.8772,20.8499,20.8636,62800.0
2014-10-07 14:50:00,30.61,30.64,30.6,30.62,59200.0,20.8636,20.884,20.8568,20.8704,59200.0
2014-10-07 14:55:00,30.62,30.62,30.53,30.57,83300.0,20.8704,20.8704,20.809,20.8363,83300.0
2014-10-07 15:00:00,30.56,30.57,30.32,30.34,463400.0,20.8295,20.8363,20.6659,20.6795,463400.0
2014-10-07 15:05:00,30.34,30.55,30.3,30.32,301300.0,20.6795,20.8227,20.6523,20.6659,301300.0
2014-10-07 15:10:00,30.31,30.33,30.26,30.28,137100.0,20.6591,20.6727,20.625,20.6386,137100.0
2014-10-07 15:15:00,30.28,30.29,30.22,30.25,191500.0,20.6386,20.6455,20.5978,20.6182,191500.0
2014-10-07 15:20:00,30.24,30.28,30.2,30.28,238900.0,20.6114,20.6386,20.5841,20.6386,238900.0
2014-10-07 15:25:00,30.28,30.34,30.28,30.31,170300.0,20.6386,20.6795,20.6386,20.6591,170300.0
2014-10-07 15:30:00,30.31,30.36,30.27,30.29,338000.0,20.6591,20.6932,20.6318,20.6455,338000.0
2014-10-07 15:35:00,30.29,30.29,30.21,30.21,256100.0,20.6455,20.6455,20.5909,20.5909,256100.0
2014-10-07 15:40:00,30.21,30.25,30.11,30.11,392800.0,20.5909,20.6182,20.5228,20.5228,392800.0
2014-10-07 15:45:00,30.12,30.27,30.11,30.25,415500.0,20.5296,20.6318,20.5228,20.6182,415500.0
2014-10-07 15:50:00,30.26,30.31,30.25,30.28,346000.0,20.625,20.6591,20.6182,20.6386,346000.0
2014-10-07 15:55:00,30.28,30.3,30.21,30.23,487000.0,20.6386,20.6523,20.5909,20.6046,487000.0
2014-10-08 09:30:00,30.39,30.82,30.39,30.75,354700.0,20.7136,21.0067,20.7136,20.959,354700.0
2014-10-08 09:35:00,30.74,31.0,30.67,30.96,271700.0,20.9522,21.1294,20.9045,21.1021,271700.0
2014-10-08 09:40:00,30.97,31.0,30.81,30.96,109600.0,21.1089,21.1294,20.9999,21.1021,109600.0
2014-10-08 09:45:00,30.97,31.09,30.9,31.07,236100.0,21.1089,21.1907,21.0612,21.1771,236100.0
2014-10-08 09:50:00,31.08,31.15,30.93,30.95,264700.0,21.1839,21.2316,21.0817,21.0953,264700.0
2014-10-08 09:55:00,30.95,30.96,30.74,30.85,448800.0,21.0953,21.1021,20.9522,21.0272,448800.0
2014-10-08 10:00:00,30.85,30.9,30.78,30.8,159100.0,21.0272,21.0612,20.9794,20.9931,159100.0
2014-10-08 10:05:00,30.81,31.05,30.8,30.98,121200.0,20.9999,21.1635,20.9931,21.1158,121200.0
2014-10-08 10:10:00,30.98,31.06,30.94,30.96,143000.0,21.1158,21.1703,21.0885,21.1021,143000.0
2014-10-08 10:15:00,30.96,30.97,30.72,30.74,162000.0,21.1021,21.1089,20.9385,20.9522,162000.0
2014-10-08 10:20:00,30.72,30.83,30.72,30.75,77200.0,20.9385,21.0135,20.9385,20.959,77200.0
2014-10-08 10:25:00,30.75,30.96,30.71,30.95,166900.0,20.959,21.1021,20.9317,21.0953,166900.0
2014-10-08 10:30:00,30.95,30.96,30.82,30.9,112100.0,21.0953,21.1021,21.0067,21.0612,112100.0
2014-10-08 10:35:00,30.9,30.92,30.73,30.75,248000.0,21.0612,21.0749,20.9454,20.959,248000.0
2014-10-08 10:40:00,30.74,30.74,30.58,30.63,51600.0,20.9522,20.9522,20.8431,20.8772,51600.0
2014-10-08 10:45:00,30.62,30.65,30.58,30.63,40400.0,20.8704,20.8908,20.8431,20.8772,40400.0
2014-10-08 10:50:00,30.65,30.67,30.56,30.57,47100.0,20.8908,20.9045,20.8295,20.8363,47100.0
2014-10-08 10:55:00,30.55,30.58,30.48,30.5,134900.0,20.8227,20.8431,20.775,20.7886,134900.0
2014-10-08 11:00:00,30.5,30.53,30.36,30.37,79600.0,20.7886,20.809,20.6932,20.7,79600.0
2014-10-08 11:05:00,30.36,30.39,30.28,30.34,139700.0,20.6932,20.7136,20.6386,20.6795,139700.0
2014-10-08 11:10:00,30.35,30.37,30.17,30.25,194400.0,20.6864,20.7,20.5637,20.6182,194400.0
2014-10-08 11:15:00,30.25,30.25,30.18,30.24,55400.0,20.6182,20.6182,20.5705,20.6114,55400.0
2014-10-08 11:20:00,30.25,30.46,30.23,30.43,161800.0,20.6182,20.7613,20.6046,20.7409,161800.0
2014-10-08 11:25:00,30.44,30.48,30.36,30.46,153800.0,20.7477,20.775,20.6932,20.7613,153800.0
2014-10-08 11:30:00,30.46,30.58,30.44,30.56,65400.0,20.7613,20.8431,20.7477,20.8295,65400.0
2014-10-08 11:35:00,30.55,30.55,30.35,30.35,108600.0,20.8227,20.8227,20.6864,20.6864,108600.0
2014-10-08 11:40:00,30.36,30.47,30.36,30.47,36600.0,20.6932,20.7682,20.6932,20.7682,36600.0
2014-10-08 11:45:00,30.47,30.5,30.42,30.42,68200.0,20.7682,20.7886,20.7341,20.7341,68200.0
2014-10-08 11:50:00,30.42,30.5,30.41,30.48,80100.0,20.7341,20.7886,20.7273,20.775,80100.0
2014-10-08 11:55:00,30.48,30.55,30.43,30.55,31100.0,20.775,20.8227,20.7409,20.8227,31100.0
2014-10-08 12:00:00,30.54,30.61,30.54,30.56,34300.0,20.8159,20.8636,20.8159,20.8295,34300.0
2014-10-08 12:05:00,30.56,30.62,30.55,30.57,16600.0,20.8295,20.8704,20.8227,20.8363,16600.0
2014-10-08 12:10:00,30.56,30.63,30.55,30.61,24900.0,20.8295,20.8772,20.8227,20.8636,24900.0
2014-10-08 12:15:00,30.59,30.66,30.57,30.62,22700.0,20.8499,20.8977,20.8363,20.8704,22700.0
2014-10-08 12:20:00,30.61,30.67,30.6,30.64,39300.0,20.8636,20.9045,20.8568,20.884,39300.0
2014-10-08 12:25:00,30.64,30.65,30.62,30.63,32900.0,20.884,20.8908,20.8704,20.8772,32900.0
2014-10-08 12:30:00,30.64,30.65,30.61,30.65,37300.0,20.884,20.8908,20.8636,20.8908,37300.0
2014-10-08 12:35:00,30.65,30.72,30.65,30.69,38700.0,20.8908,20.9385,20.8908,20.9181,38700.0
2014-10-08 12:40:00,30.69,30.73,30.65,30.7,17300.0,20.9181,20.9454,20.8908,20.9249,17300.0
2014-10-08 12:45:00,30.7,30.73,30.7,30.72,16600.0,20.9249,20.9454,20.9249,20.9385,16600.0
2014-10-08 12:50:00,30.72,30.74,30.69,30.71,31700.0,20.9385,20.9522,20.9181,20.9317,31700.0
2014-10-08 12:55:00,30.71,30.75,30.71,30.72,42300.0,20.9317,20.959,20.9317,20.9385,42300.0
2014-10-08 13:00:00,30.72,30.75,30.71,30.74,68200.0,20.9385,20.959,20.9317,20.9522,68200.0
2014-10-08 13:05:00,30.74,30.75,30.64,30.65,52600.0,20.9522,20.959,20.884,20.8908,52600.0
2014-10-08 13:10:00,30.65,30.68,30.64,30.68,53300.0,20.8908,20.9113,20.884,20.9113,53300.0
2014-10-08 13:15:00,30.69,30.71,30.65,30.65,19500.0,20.9181,20.9317,20.8908,20.8908,19500.0
2014-10-08 13:20:00,30.64,30.64,30.58,30.6,50600.0,20.884,20.884,20.8431,20.8568,50600.0
2014-10-08 13:25:00,30.6,30.6,30.49,30.51,32400.0,20.8568,20.8568,20.7818,20.7954,32400.0
2014-10-08 13:30:00,30.51,30.53,30.43,30.52,46600.0,20.7954,20.809,20.7409,20.8022,46600.0
2014-10-08 13:35:00,30.52,30.53,30.49,30.5,19800.0,20.8022,20.809,20.7818,20.7886,19800.0
2014-10-08 13:40:00,30.49,30.49,30.43,30.47,37800.0,20.7818,20.7818,20.7409,20.7682,37800.0
2014-10-08 13:45:00,30.47,30.63,30.47,30.6,55100.0,20.7682,20.8772,20.7682,20.8568,55100.0
2014-10-08 13:50:00,30.6,30.6,30.54,30.58,178800.0,20.8568,20.8568,20.8159,20.8431,178800.0
2014-10-08 13:55:00,30.58,30.59,30.55,30.59,20600.0,20.8431,20.8499,20.8227,20.8499,20600.0
2014-10-08 14:00:00,30.58,30.69,30.58,30.68,37300.0,20.8431,20.9181,20.8431,20.9113,37300.0
2014-10-08 14:05:00,30.68,30.82,30.67,30.82,112900.0,20.9113,21.0067,20.9045,21.0067,112900.0
2014-10-08 14:10:00,30.81,30.87,30.81,30.84,121700.0,20.9999,21.0408,20.9999,21.0203,121700.0
2014-10-08 14:15:00,30.85,30.85,30.78,30.84,139300.0,21.0272,21.0272,20.9794,21.0203,139300.0
2014-10-08 14:20:00,30.84,30.96,30.84,30.9,110300.0,21.0203,21.1021,21.0203,21.0612,110300.0
2014-10-08 14:25:00,30.89,30.9,30.86,30.9,114000.0,21.0544,21.0612,21.034,21.0612,114000.0
2014-10-08 14:30:00,30.9,31.02,30.9,30.98,284600.0,21.0612,21.143,21.0612,21.1158,284600.0
2014-10-08 14:35:00,31.0,31.05,30.89,31.0,441500.0,21.1294,21.1635,21.0544,21.1294,441500.0
2014-10-08 14:40:00,31.0,31.05,30.98,31.01,92900.0,21.1294,21.1635,21.1158,21.1362,92900.0
2014-10-08 14:45:00,31.01,31.06,30.98,31.0,43400.0,21.1362,21.1703,21.1158,21.1294,43400.0
2014-10-08 14:50:00,30.99,31.04,30.97,31.0,55100.0,21.1226,21.1567,21.1089,21.1294,55100.0
2014-10-08 14:55:00,30.99,31.07,30.96,31.07,54900.0,21.1226,21.1771,21.1021,21.1771,54900.0
2014-10-08 15:00:00,31.06,31.18,31.06,31.18,88600.0,21.1703,21.2521,21.1703,21.2521,88600.0
2014-10-08 15:05:00,31.18,31.29,31.17,31.28,69500.0,21.2521,21.3271,21.2453,21.3202,69500.0
2014-10-08 15:10:00,31.28,31.3,31.23,31.28,73000.0,21.3202,21.3339,21.2862,21.3202,73000.0
2014-10-08 15:15:00,31.28,31.33,31.27,31.32,75000.0,21.3202,21.3543,21.3134,21.3475,75000.0
2014-10-08 15:20:00,31.31,31.37,31.29,31.37,83600.0,21.3407,21.3816,21.3271,21.3816,83600.0
2014-10-08 15:25:00,31.37,31.43,31.37,31.41,88700.0,21.3816,21.4225,21.3816,21.4088,88700.0
2014-10-08 15:30:00,31.4,31.41,31.35,31.39,59700.0,21.402,21.4088,21.368,21.3952,59700.0
2014-10-08 15:35:00,31.39,31.42,31.36,31.37,100400.0,21.3952,21.4157,21.3748,21.3816,100400.0
2014-10-08 15:40:00,31.37,31.44,31.36,31.38,121900.0,21.3816,21.4293,21.3748,21.3884,121900.0
2014-10-08 15:45:00,31.39,31.42,31.36,31.4,159500.0,21.3952,21.4157,21.3748,21.402,159500.0
2014-10-08 15:50:00,31.4,31.48,31.4,31.46,371500.0,21.402,21.4566,21.402,21.4429,371500.0
2014-10-08 15:55:00,31.46,31.53,31.45,31.51,434700.0,21.4429,21.4906,21.4361,21.477,434700.0
2014-10-09 09:30:00,32.15,32.44,32.08,32.35,322300.0,21.9132,22.1109,21.8655,22.0495,322300.0
2014-10-09 09:35:00,32.33,32.35,32.15,32.17,111800.0,22.0359,22.0495,21.9132,21.9269,111800.0
2014-10-09 09:40:00,32.16,32.18,31.92,32.05,95200.0,21.92,21.9337,21.7565,21.8451,95200.0
2014-10-09 09:45:00,32.03,32.03,31.78,31.86,137000.0,21.8314,21.8314,21.661,21.7156,137000.0
2014-10-09 09:50:00,31.86,31.86,31.62,31.64,173600.0,21.7156,21.7156,21.552,21.5656,173600.0
2014-10-09 09:55:00,31.64,31.7,31.5,31.64,64300.0,21.5656,21.6065,21.4702,21.5656,64300.0
2014-10-09 10:00:00,31.67,31.74,31.57,31.66,158400.0,21.5861,21.6338,21.5179,21.5792,158400.0
2014-10-09 10:05:00,31.66,31.68,31.45,31.52,90800.0,21.5792,21.5929,21.4361,21.4838,90800.0
2014-10-09 10:10:00,31.48,31.55,31.39,31.49,36000.0,21.4566,21.5043,21.3952,21.4634,36000.0
2014-10-09 10:15:00,31.48,31.59,31.45,31.48,50900.0,21.4566,21.5315,21.4361,21.4566,50900.0
2014-10-09 10:20:00,31.46,31.54,31.33,31.34,31400.0,21.4429,21.4975,21.3543,21.3611,31400.0
2014-10-09 10:25:00,31.33,31.41,31.29,31.33,47800.0,21.3543,21.4088,21.3271,21.3543,47800.0
2014-10-09 10:30:00,31.32,31.32,31.2,31.21,33500.0,21.3475,21.3475,21.2657,21.2725,33500.0
2014-10-09 10:35:00,31.2,31.2,31.06,31.08,86300.0,21.2657,21.2657,21.1703,21.1839,86300.0
2014-10-09 10:40:00,31.08,31.15,31.05,31.13,70700.0,21.1839,21.2316,21.1635,21.218,70700.0
2014-10-09 10:45:00,31.12,31.23,31.11,31.19,34200.0,21.2112,21.2862,21.2044,21.2589,34200.0
2014-10-09 10:50:00,31.2,31.2,31.11,31.14,42300.0,21.2657,21.2657,21.2044,21.2248,42300.0
2014-10-09 10:55:00,31.15,31.26,31.13,31.26,56500.0,21.2316,21.3066,21.218,21.3066,56500.0
2014-10-09 11:00:00,31.26,31.27,31.14,31.16,59200.0,21.3066,21.3134,21.2248,21.2384,59200.0
2014-10-09 11:05:00,31.16,31.24,31.15,31.24,79700.0,21.2384,21.293,21.2316,21.293,79700.0
2014-10-09 11:10:00,31.24,31.43,31.24,31.43,60500.0,21.293,21.4225,21.293,21.4225,60500.0
2014-10-09 11:15:00,31.42,31.5,31.42,31.44,58900.0,21.4157,21.4702,21.4157,21.4293,58900.0
2014-10-09 11:20:00,31.42,31.6,31.42,31.58,121900.0,21.4157,21.5384,21.4157,21.5247,121900.0
2014-10-09 11:25:00,31.58,31.64,31.58,31.62,99900.0,21.5247,21.5656,21.5247,21.552,99900.0
2014-10-09 11:30:00,31.62,31.63,31.53,31.6,74600.0,21.552,21.5588,21.4906,21.5384,74600.0
2014-10-09 11:35:00,31.6,31.63,31.45,31.47,43700.0,21.5384,21.5588,21.4361,21.4497,43700.0
2014-10-09 11:40:00,31.46,31.47,31.2,31.21,121000.0,21.4429,21.4497,21.2657,21.2725,121000.0
2014-10-09 11:45:00,31.21,31.27,31.11,31.13,165200.0,21.2725,21.3134,21.2044,21.218,165200.0
2014-10-09 11:50:00,31.13,31.23,31.08,31.12,47300.0,21.218,21.2862,21.1839,21.2112,47300.0
2014-10-09 11:55:00,31.11,31.11,31.06,31.09,157500.0,21.2044,21.2044,21.1703,21.1907,157500.0
2014-10-09 12:00:00,31.07,31.12,31.02,31.03,61000.0,21.1771,21.2112,21.143,21.1498,61000.0
2014-10-09 12:05:00,31.03,31.1,31.02,31.08,35900.0,21.1498,21.1976,21.143,21.1839,35900.0
2014-10-09 12:10:00,31.09,31.12,31.07,31.09,44200.0,21.1907,21.2112,21.1771,21.1907,44200.0
2014-10-09 12:15:00,31.09,31.14,31.07,31.12,76300.0,21.1907,21.2248,21.1771,21.2112,76300.0
2014-10-09 12:20:00,31.12,31.12,31.05,31.06,16000.0,21.2112,21.2112,21.1635,21.1703,16000.0
2014-10-09 12:25:00,31.07,31.08,30.89,30.89,103200.0,21.1771,21.1839,21.0544,21.0544,103200.0
2014-10-09 12:30:00,30.89,30.89,30.78,30.87,81600.0,21.0544,21.0544,20.9794,21.0408,81600.0
2014-10-09 12:35:00,30.85,30.95,30.85,30.93,28800.0,21.0272,21.0953,21.0272,21.0817,28800.0
2014-10-09 12:40:00,30.92,30.98,30.89,30.96,43000.0,21.0749,21.1158,21.0544,21.1021,43000.0
2014-10-09 12:45:00,30.96,30.97,30.91,30.95,20600.0,21.1021,21.1089,21.0681,21.0953,20600.0
2014-10-09 12:50:00,30.94,30.98,30.91,30.94,37000.0,21.0885,21.1158,21.0681,21.0885,37000.0
2014-10-09 12:55:00,30.94,30.97,30.9,30.96,32800.0,21.0885,21.1089,21.0612,21.1021,32800.0
2014-10-09 13:00:00,30.95,30.96,30.88,30.88,42900.0,21.0953,21.1021,21.0476,21.0476,42900.0
2014-10-09 13:05:00,30.88,30.9,30.79,30.8,38700.0,21.0476,21.0612,20.9863,20.9931,38700.0
2014-10-09 13:10:00,30.81,30.83,30.74,30.82,54100.0,20.9999,21.0135,20.9522,21.0067,54100.0
2014-10-09 13:15:00,30.81,30.93,30.79,30.89,98100.0,20.9999,21.0817,20.9863,21.0544,98100.0
2014-10-09 13:20:00,30.9,31.03,30.89,31.02,39200.0,21.0612,21.1498,21.0544,21.143,39200.0
2014-10-09 13:25:00,31.02,31.02,30.99,31.0,36800.0,21.143,21.143,21.1226,21.1294,36800.0
2014-10-09 13:30:00,31.0,31.12,31.0,31.12,80100.0,21.1294,21.2112,21.1294,21.2112,80100.0
2014-10-09 13:35:00,31.12,31.23,31.12,31.22,44200.0,21.2112,21.2862,21.2112,21.2793,44200.0
2014-10-09 13:40:00,31.23,31.23,31.14,31.18,32600.0,21.2862,21.2862,21.2248,21.2521,32600.0
2014-10-09 13:45:00,31.18,31.24,31.16,31.2,69100.0,21.2521,21.293,21.2384,21.2657,69100.0
2014-10-09 13:50:00,31.19,31.23,31.07,31.09,61000.0,21.2589,21.2862,21.1771,21.1907,61000.0
2014-10-09 13:55:00,31.09,31.18,31.09,31.16,22900.0,21.1907,21.2521,21.1907,21.2384,22900.0
2014-10-09 14:00:00,31.16,31.17,31.05,31.08,54400.0,21.2384,21.2453,21.1635,21.1839,54400.0
2014-10-09 14:05:00,31.07,31.08,31.01,31.04,39900.0,21.1771,21.1839,21.1362,21.1567,39900.0
2014-10-09 14:10:00,31.04,31.06,31.0,31.0,56600.0,21.1567,21.1703,21.1294,21.1294,56600.0
2014-10-09 14:15:00,31.0,31.04,30.91,30.96,63200.0,21.1294,21.1567,21.0681,21.1021,63200.0
2014-10-09 14:20:00,30.94,30.97,30.81,30.94,245700.0,21.0885,21.1089,20.9999,21.0885,245700.0
2014-10-09 14:25:00,30.94,31.03,30.93,30.96,74800.0,21.0885,21.1498,21.0817,21.1021,74800.0
2014-10-09 14:30:00,30.95,30.96,30.85,30.91,108600.0,21.0953,21.1021,21.0272,21.0681,108600.0
2014-10-09 14:35:00,30.9,31.1,30.9,31.08,95100.0,21.0612,21.1976,21.0612,21.1839,95100.0
2014-10-09 14:40:00,31.08,31.08,31.01,31.06,34700.0,21.1839,21.1839,21.1362,21.1703,34700.0
2014-10-09 14:45:00,31.06,31.07,30.97,30.99,40000.0,21.1703,21.1771,21.1089,21.1226,40000.0
2014-10-09 14:50:00,30.99,31.08,30.99,31.03,50600.0,21.1226,21.1839,21.1226,21.1498,50600.0
2014-10-09 14:55:00,31.03,31.03,30.95,30.96,40700.0,21.1498,21.1498,21.0953,21.1021,40700.0
2014-10-09 15:00:00,30.96,31.02,30.92,31.0,41300.0,21.1021,21.143,21.0749,21.1294,41300.0
2014-10-09 15:05:00,31.0,31.02,30.88,30.91,45600.0,21.1294,21.143,21.0476,21.0681,45600.0
2014-10-09 15:10:00,30.91,31.02,30.91,31.0,39300.0,21.0681,21.143,21.0681,21.1294,39300.0
2014-10-09 15:15:00,31.01,31.07,30.96,31.05,79100.0,21.1362,21.1771,21.1021,21.1635,79100.0
2014-10-09 15:20:00,31.05,31.08,30.99,31.07,71400.0,21.1635,21.1839,21.1226,21.1771,71400.0
2014-10-09 15:25:00,31.06,31.09,30.89,30.94,234100.0,21.1703,21.1907,21.0544,21.0885,234100.0
2014-10-09 15:30:00,30.95,31.06,30.95,31.03,85900.0,21.0953,21.1703,21.0953,21.1498,85900.0
2014-10-09 15:35:00,31.03,31.07,30.92,30.92,95900.0,21.1498,21.1771,21.0749,21.0749,95900.0
2014-10-09 15:40:00,30.93,30.96,30.81,30.84,117200.0,21.0817,21.1021,20.9999,21.0203,117200.0
2014-10-09 15:45:00,30.83,30.86,30.81,30.84,199200.0,21.0135,21.034,20.9999,21.0203,199200.0
2014-10-09 15:50:00,30.83,30.91,30.81,30.9,150300.0,21.0135,21.0681,20.9999,21.0612,150300.0
2014-10-09 15:55:00,30.91,30.94,30.85,30.85,309900.0,21.0681,21.0885,21.0272,21.0272,309900.0
2014-10-10 09:30:00,30.77,30.87,30.71,30.83,96800.0,20.9726,21.0408,20.9317,21.0135,96800.0
2014-10-10 09:35:00,30.86,31.17,30.86,31.15,57300.0,21.034,21.2453,21.034,21.2316,57300.0
2014-10-10 09:40:00,31.15,31.25,30.97,31.24,90600.0,21.2316,21.2998,21.1089,21.293,90600.0
2014-10-10 09:45:00,31.22,31.23,31.02,31.06,126600.0,21.2793,21.2862,21.143,21.1703,126600.0
2014-10-10 09:50:00,31.06,31.12,30.81,30.85,60900.0,21.1703,21.2112,20.9999,21.0272,60900.0
2014-10-10 09:55:00,30.83,31.05,30.83,30.99,31000.0,21.0135,21.1635,21.0135,21.1226,31000.0
2014-10-10 10:00:00,31.01,31.01,30.76,30.79,41700.0,21.1362,21.1362,20.9658,20.9863,41700.0
2014-10-10 10:05:00,30.78,30.8,30.55,30.55,83600.0,20.9794,20.9931,20.8227,20.8227,83600.0
2014-10-10 10:10:00,30.59,30.68,30.55,30.61,90200.0,20.8499,20.9113,20.8227,20.8636,90200.0
2014-10-10 10:15:00,30.62,30.67,30.58,30.65,15800.0,20.8704,20.9045,20.8431,20.8908,15800.0
2014-10-10 10:20:00,30.65,30.65,30.43,30.48,36900.0,20.8908,20.8908,20.7409,20.775,36900.0
2014-10-10 10:25:00,30.47,30.48,30.33,30.33,84100.0,20.7682,20.775,20.6727,20.6727,84100.0
2014-10-10 10:30:00,30.32,30.4,30.28,30.35,150300.0,20.6659,20.7204,20.6386,20.6864,150300.0
2014-10-10 10:35:00,30.36,30.54,30.34,30.48,69700.0,20.6932,20.8159,20.6795,20.775,69700.0
2014-10-10 10:40:00,30.49,30.54,30.35,30.54,49400.0,20.7818,20.8159,20.6864,20.8159,49400.0
2014-10-10 10:45:00,30.54,30.54,30.4,30.46,34500.0,20.8159,20.8159,20.7204,20.7613,34500.0
2014-10-10 10:50:00,30.46,30.59,30.43,30.49,25700.0,20.7613,20.8499,20.7409,20.7818,25700.0
2014-10-10 10:55:00,30.49,30.52,30.41,30.45,50300.0,20.7818,20.8022,20.7273,20.7545,50300.0
2014-10-10 11:00:00,30.45,30.72,30.45,30.71,78600.0,20.7545,20.9385,20.7545,20.9317,78600.0
2014-10-10 11:05:00,30.71,30.75,30.64,30.68,26600.0,20.9317,20.959,20.884,20.9113,26600.0
2014-10-10 11:10:00,30.68,30.68,30.59,30.61,15100.0,20.9113,20.9113,20.8499,20.8636,15100.0
2014-10-10 11:15:00,30.6,30.6,30.47,30.52,24200.0,20.8568,20.8568,20.7682,20.8022,24200.0
2014-10-10 11:20:00,30.55,30.63,30.52,30.58,37600.0,20.8227,20.8772,20.8022,20.8431,37600.0
2014-10-10 11:25:00,30.58,30.61,30.48,30.56,70200.0,20.8431,20.8636,20.775,20.8295,70200.0
2014-10-10 11:30:00,30.56,30.61,30.54,30.57,16600.0,20.8295,20.8636,20.8159,20.8363,16600.0
2014-10-10 11:35:00,30.56,30.66,30.56,30.59,12700.0,20.8295,20.8977,20.8295,20.8499,12700.0
2014-10-10 11:40:00,30.57,30.65,30.53,30.65,49900.0,20.8363,20.8908,20.809,20.8908,49900.0
2014-10-10 11:45:00,30.65,30.83,30.64,30.82,46200.0,20.8908,21.0135,20.884,21.0067,46200.0
2014-10-10 11:50:00,30.83,30.93,30.83,30.93,23100.0,21.0135,21.0817,21.0135,21.0817,23100.0
2014-10-10 11:55:00,30.93,30.94,30.87,30.89,51400.0,21.0817,21.0885,21.0408,21.0544,51400.0
2014-10-10 12:00:00,30.89,31.0,30.89,30.99,88500.0,21.0544,21.1294,21.0544,21.1226,88500.0
2014-10-10 12:05:00,30.98,31.06,30.91,30.99,84500.0,21.1158,21.1703,21.0681,21.1226,84500.0
2014-10-10 12:10:00,30.99,31.15,30.99,31.15,138400.0,21.1226,21.2316,21.1226,21.2316,138400.0
2014-10-10 12:15:00,31.14,31.26,31.1,31.24,115200.0,21.2248,21.3066,21.1976,21.293,115200.0
2014-10-10 12:20:00,31.22,31.23,31.16,31.18,52400.0,21.2793,21.2862,21.2384,21.2521,52400.0
2014-10-10 12:25:00,31.18,31.24,31.16,31.16,27700.0,21.2521,21.293,21.2384,21.2384,27700.0
2014-10-10 12:30:00,31.16,31.3,31.16,31.25,56300.0,21.2384,21.3339,21.2384,21.2998,56300.0
2014-10-10 12:35:00,31.24,31.26,31.07,31.09,21600.0,21.293,21.3066,21.1771,21.1907,21600.0
2014-10-10 12:40:00,31.08,31.13,31.05,31.1,18000.0,21.1839,21.218,21.1635,21.1976,18000.0
2014-10-10 12:45:00,31.11,31.13,31.05,31.09,41800.0,21.2044,21.218,21.1635,21.1907,41800.0
2014-10-10 12:50:00,31.1,31.13,31.0,31.07,17300.0,21.1976,21.218,21.1294,21.1771,17300.0
2014-10-10 12:55:00,31.06,31.06,31.01,31.04,20300.0,21.1703,21.1703,21.1362,21.1567,20300.0
2014-10-10 13:00:00,31.04,31.1,31.0,31.0,16900.0,21.1567,21.1976,21.1294,21.1294,16900.0
2014-10-10 13:05:00,31.01,31.05,30.98,31.05,22900.0,21.1362,21.1635,21.1158,21.1635,22900.0
2014-10-10 13:10:00,31.03,31.06,31.02,31.03,11600.0,21.1498,21.1703,21.143,21.1498,11600.0
2014-10-10 13:15:00,31.02,31.03,30.94,31.0,72800.0,21.143,21.1498,21.0885,21.1294,72800.0
2014-10-10 13:20:00,31.0,31.02,30.94,30.98,36900.0,21.1294,21.143,21.0885,21.1158,36900.0
2014-10-10 13:25:00,30.98,31.0,30.9,30.96,14700.0,21.1158,21.1294,21.0612,21.1021,14700.0
2014-10-10 13:30:00,30.95,31.0,30.94,30.96,7900.0,21.0953,21.1294,21.0885,21.1021,7900.0
2014-10-10 13:35:00,30.96,31.08,30.96,31.03,49600.0,21.1021,21.1839,21.1021,21.1498,49600.0
2014-10-10 13:40:00,31.03,31.1,31.03,31.09,15100.0,21.1498,21.1976,21.1498,21.1907,15100.0
2014-10-10 13:45:00,31.08,31.09,30.96,31.01,19100.0,21.1839,21.1907,21.1021,21.1362,19100.0
2014-10-10 13:50:00,31.01,31.05,31.0,31.03,12300.0,21.1362,21.1635,21.1294,21.1498,12300.0
2014-10-10 13:55:00,31.03,31.09,31.01,31.02,20700.0,21.1498,21.1907,21.1362,21.143,20700.0
2014-10-10 14:00:00,31.04,31.07,31.0,31.04,16100.0,21.1567,21.1771,21.1294,21.1567,16100.0
2014-10-10 14:05:00,31.03,31.05,30.97,31.0,18400.0,21.1498,21.1635,21.1089,21.1294,18400.0
2014-10-10 14:10:00,31.0,31.01,30.94,30.94,18600.0,21.1294,21.1362,21.0885,21.0885,18600.0
2014-10-10 14:15:00,30.95,30.99,30.88,30.88,20000.0,21.0953,21.1226,21.0476,21.0476,20000.0
2014-10-10 14:20:00,30.88,30.95,30.88,30.94,7200.0,21.0476,21.0953,21.0476,21.0885,7200.0
2014-10-10 14:25:00,30.95,30.96,30.9,30.92,12800.0,21.0953,21.1021,21.0612,21.0749,12800.0
2014-10-10 14:30:00,30.92,30.94,30.84,30.84,24400.0,21.0749,21.0885,21.0203,21.0203,24400.0
2014-10-10 14:35:00,30.85,30.85,30.77,30.78,18700.0,21.0272,21.0272,20.9726,20.9794,18700.0
2014-10-10 14:40:00,30.78,30.83,30.73,30.83,26900.0,20.9794,21.0135,20.9454,21.0135,26900.0
2014-10-10 14:45:00,30.83,30.85,30.78,30.82,30100.0,21.0135,21.0272,20.9794,21.0067,30100.0
2014-10-10 14:50:00,30.82,30.86,30.8,30.82,23300.0,21.0067,21.034,20.9931,21.0067,23300.0
2014-10-10 14:55:00,30.82,30.85,30.79,30.8,23700.0,21.0067,21.0272,20.9863,20.9931,23700.0
2014-10-10 15:00:00,30.8,30.82,30.72,30.73,33900.0,20.9931,21.0067,20.9385,20.9454,33900.0
2014-10-10 15:05:00,30.73,30.73,30.64,30.67,37900.0,20.9454,20.9454,20.884,20.9045,37900.0
2014-10-10 15:10:00,30.66,30.74,30.65,30.66,70400.0,20.8977,20.9522,20.8908,20.8977,70400.0
2014-10-10 15:15:00,30.67,30.67,30.54,30.57,70500.0,20.9045,20.9045,20.8159,20.8363,70500.0
2014-10-10 15:20:00,30.57,30.6,30.56,30.59,30700.0,20.8363,20.8568,20.8295,20.8499,30700.0
2014-10-10 15:25:00,30.59,30.59,30.53,30.59,55100.0,20.8499,20.8499,20.809,20.8499,55100.0
2014-10-10 15:30:00,30.6,30.61,30.5,30.52,53800.0,20.8568,20.8636,20.7886,20.8022,53800.0
2014-10-10 15:35:00,30.51,30.59,30.51,30.59,57800.0,20.7954,20.8499,20.7954,20.8499,57800.0
2014-10-10 15:40:00,30.59,30.59,30.52,30.53,80100.0,20.8499,20.8499,20.8022,20.809,80100.0
2014-10-10 15:45:00,30.53,30.57,30.48,30.51,108600.0,20.809,20.8363,20.775,20.7954,108600.0
2014-10-10 15:50:00,30.51,30.52,30.49,30.5,140800.0,20.7954,20.8022,20.7818,20.7886,140800.0
2014-10-10 15:55:00,30.51,30.52,30.47,30.49,246900.0,20.7954,20.8022,20.7682,20.7818,246900.0
2014-10-13 09:30:00,30.48,30.56,30.29,30.49,82600.0,20.775,20.8295,20.6455,20.7818,82600.0
2014-10-13 09:35:00,30.53,30.56,30.46,30.48,39700.0,20.809,20.8295,20.7613,20.775,39700.0
2014-10-13 09:40:00,30.5,30.55,30.27,30.27,54700.0,20.7886,20.8227,20.6318,20.6318,54700.0
2014-10-13 09:45:00,30.27,30.3,30.1,30.13,29700.0,20.6318,20.6523,20.516,20.5364,29700.0
2014-10-13 09:50:00,30.14,30.15,29.89,29.97,67600.0,20.5432,20.55,20.3728,20.4274,67600.0
2014-10-13 09:55:00,29.98,30.07,29.88,29.99,53700.0,20.4342,20.4955,20.366,20.441,53700.0
2014-10-13 10:00:00,29.98,30.25,29.98,30.24,78000.0,20.4342,20.6182,20.4342,20.6114,78000.0
2014-10-13 10:05:00,30.23,30.24,30.04,30.08,53700.0,20.6046,20.6114,20.4751,20.5023,53700.0
2014-10-13 10:10:00,30.07,30.16,30.05,30.1,34500.0,20.4955,20.5569,20.4819,20.516,34500.0
2014-10-13 10:15:00,30.08,30.08,29.94,29.94,43300.0,20.5023,20.5023,20.4069,20.4069,43300.0
2014-10-13 10:20:00,29.93,30.0,29.93,29.98,48600.0,20.4001,20.4478,20.4001,20.4342,48600.0
2014-10-13 10:25:00,30.0,30.0,29.85,29.85,42800.0,20.4478,20.4478,20.3456,20.3456,42800.0
2014-10-13 10:30:00,29.85,29.95,29.84,29.93,81700.0,20.3456,20.4137,20.3387,20.4001,81700.0
2014-10-13 10:35:00,29.93,29.93,29.83,29.91,98800.0,20.4001,20.4001,20.3319,20.3865,98800.0
2014-10-13 10:40:00,29.9,29.9,29.67,29.68,57400.0,20.3796,20.3796,20.2229,20.2297,57400.0
2014-10-13 10:45:00,29.67,29.85,29.67,29.75,83000.0,20.2229,20.3456,20.2229,20.2774,83000.0
2014-10-13 10:50:00,29.75,29.95,29.75,29.94,43000.0,20.2774,20.4137,20.2774,20.4069,43000.0
2014-10-13 10:55:00,29.94,29.97,29.88,29.9,31500.0,20.4069,20.4274,20.366,20.3796,31500.0
2014-10-13 11:00:00,29.91,30.06,29.89,30.04,86400.0,20.3865,20.4887,20.3728,20.4751,86400.0
2014-10-13 11:05:00,30.04,30.11,30.02,30.07,69600.0,20.4751,20.5228,20.4614,20.4955,69600.0
2014-10-13 11:10:00,30.07,30.11,30.02,30.08,87900.0,20.4955,20.5228,20.4614,20.5023,87900.0
2014-10-13 11:15:00,30.07,30.08,29.83,29.89,84300.0,20.4955,20.5023,20.3319,20.3728,84300.0
2014-10-13 11:20:00,29.88,29.95,29.85,29.95,40300.0,20.366,20.4137,20.3456,20.4137,40300.0
2014-10-13 11:25:00,29.95,29.97,29.85,29.85,33700.0,20.4137,20.4274,20.3456,20.3456,33700.0
2014-10-13 11:30:00,29.88,30.0,29.86,30.0,22100.0,20.366,20.4478,20.3524,20.4478,22100.0
2014-10-13 11:35:00,30.0,30.01,29.93,29.95,126500.0,20.4478,20.4546,20.4001,20.4137,126500.0
2014-10-13 11:40:00,29.94,30.07,29.94,30.04,44200.0,20.4069,20.4955,20.4069,20.4751,44200.0
2014-10-13 11:45:00,30.03,30.15,30.03,30.12,51400.0,20.4682,20.55,20.4682,20.5296,51400.0
2014-10-13 11:50:00,30.14,30.18,30.04,30.04,67400.0,20.5432,20.5705,20.4751,20.4751,67400.0
2014-10-13 11:55:00,30.03,30.05,29.99,30.01,38700.0,20.4682,20.4819,20.441,20.4546,38700.0
2014-10-13 12:00:00,30.01,30.05,29.96,30.02,60800.0,20.4546,20.4819,20.4205,20.4614,60800.0
2014-10-13 12:05:00,30.01,30.03,30.0,30.01,29900.0,20.4546,20.4682,20.4478,20.4546,29900.0
2014-10-13 12:10:00,30.03,30.07,30.0,30.05,30300.0,20.4682,20.4955,20.4478,20.4819,30300.0
2014-10-13 12:15:00,30.04,30.11,30.0,30.1,71900.0,20.4751,20.5228,20.4478,20.516,71900.0
2014-10-13 12:20:00,30.11,30.18,30.09,30.18,47900.0,20.5228,20.5705,20.5091,20.5705,47900.0
2014-10-13 12:25:00,30.18,30.19,30.14,30.15,94000.0,20.5705,20.5773,20.5432,20.55,94000.0
2014-10-13 12:30:00,30.16,30.22,30.12,30.2,106900.0,20.5569,20.5978,20.5296,20.5841,106900.0
2014-10-13 12:35:00,30.21,30.26,30.2,30.25,26900.0,20.5909,20.625,20.5841,20.6182,26900.0
2014-10-13 12:40:00,30.26,30.28,30.21,30.24,35800.0,20.625,20.6386,20.5909,20.6114,35800.0
2014-10-13 12:45:00,30.24,30.25,30.15,30.15,29100.0,20.6114,20.6182,20.55,20.55,29100.0
2014-10-13 12:50:00,30.18,30.18,30.14,30.15,32300.0,20.5705,20.5705,20.5432,20.55,32300.0
2014-10-13 12:55:00,30.15,30.17,30.14,30.16,79400.0,20.55,20.5637,20.5432,20.5569,79400.0
2014-10-13 13:00:00,30.17,30.29,30.17,30.27,26000.0,20.5637,20.6455,20.5637,20.6318,26000.0
2014-10-13 13:05:00,30.27,30.3,30.24,30.27,24600.0,20.6318,20.6523,20.6114,20.6318,24600.0
2014-10-13 13:10:00,30.27,30.27,30.16,30.21,39200.0,20.6318,20.6318,20.5569,20.5909,39200.0
2014-10-13 13:15:00,30.21,30.21,30.09,30.13,39500.0,20.5909,20.5909,20.5091,20.5364,39500.0
2014-10-13 13:20:00,30.13,30.23,30.13,30.19,43500.0,20.5364,20.6046,20.5364,20.5773,43500.0
2014-10-13 13:25:00,30.2,30.28,30.18,30.28,51100.0,20.5841,20.6386,20.5705,20.6386,51100.0
2014-10-13 13:30:00,30.28,30.28,30.18,30.18,30100.0,20.6386,20.6386,20.5705,20.5705,30100.0
2014-10-13 13:35:00,30.19,30.24,30.18,30.2,115500.0,20.5773,20.6114,20.5705,20.5841,115500.0
2014-10-13 13:40:00,30.2,30.21,30.14,30.14,23700.0,20.5841,20.5909,20.5432,20.5432,23700.0
2014-10-13 13:45:00,30.15,30.17,30.06,30.08,26800.0,20.55,20.5637,20.4887,20.5023,26800.0
2014-10-13 13:50:00,30.1,30.15,30.07,30.14,46000.0,20.516,20.55,20.4955,20.5432,46000.0
2014-10-13 13:55:00,30.13,30.14,29.99,29.99,46300.0,20.5364,20.5432,20.441,20.441,46300.0
2014-10-13 14:00:00,29.99,30.0,29.94,29.96,40500.0,20.441,20.4478,20.4069,20.4205,40500.0
2014-10-13 14:05:00,29.96,30.12,29.96,30.12,32200.0,20.4205,20.5296,20.4205,20.5296,32200.0
2014-10-13 14:10:00,30.11,30.11,30.02,30.03,21900.0,20.5228,20.5228,20.4614,20.4682,21900.0
2014-10-13 14:15:00,30.03,30.03,29.98,29.99,19400.0,20.4682,20.4682,20.4342,20.441,19400.0
2014-10-13 14:20:00,30.0,30.07,29.98,30.06,32400.0,20.4478,20.4955,20.4342,20.4887,32400.0
2014-10-13 14:25:00,30.06,30.09,29.99,30.08,88200.0,20.4887,20.5091,20.441,20.5023,88200.0
2014-10-13 14:30:00,30.08,30.08,30.0,30.03,18100.0,20.5023,20.5023,20.4478,20.4682,18100.0
2014-10-13 14:35:00,30.04,30.08,30.03,30.07,30000.0,20.4751,20.5023,20.4682,20.4955,30000.0
2014-10-13 14:40:00,30.07,30.09,30.01,30.02,15900.0,20.4955,20.5091,20.4546,20.4614,15900.0
2014-10-13 14:45:00,30.03,30.05,30.01,30.03,33300.0,20.4682,20.4819,20.4546,20.4682,33300.0
2014-10-13 14:50:00,30.03,30.08,30.02,30.04,43500.0,20.4682,20.5023,20.4614,20.4751,43500.0
2014-10-13 14:55:00,30.04,30.04,29.98,29.99,90600.0,20.4751,20.4751,20.4342,20.441,90600.0
2014-10-13 15:00:00,30.0,30.02,29.99,29.99,32900.0,20.4478,20.4614,20.441,20.441,32900.0
2014-10-13 15:05:00,29.99,30.0,29.95,29.95,41700.0,20.441,20.4478,20.4137,20.4137,41700.0
2014-10-13 15:10:00,29.95,29.99,29.93,29.98,34800.0,20.4137,20.441,20.4001,20.4342,34800.0
2014-10-13 15:15:00,29.99,30.0,29.94,29.95,71300.0,20.441,20.4478,20.4069,20.4137,71300.0
2014-10-13 15:20:00,29.96,29.98,29.92,29.93,61700.0,20.4205,20.4342,20.3933,20.4001,61700.0
2014-10-13 15:25:00,29.93,30.0,29.93,29.94,63800.0,20.4001,20.4478,20.4001,20.4069,63800.0
2014-10-13 15:30:00,29.95,29.95,29.7,29.82,96400.0,20.4137,20.4137,20.2433,20.3251,96400.0
2014-10-13 15:35:00,29.81,29.85,29.72,29.73,112200.0,20.3183,20.3456,20.257,20.2638,112200.0
2014-10-13 15:40:00,29.74,29.82,29.69,29.73,117700.0,20.2706,20.3251,20.2365,20.2638,117700.0
2014-10-13 15:45:00,29.73,29.75,29.64,29.71,192500.0,20.2638,20.2774,20.2024,20.2501,192500.0
2014-10-13 15:50:00,29.7,29.74,29.65,29.69,217200.0,20.2433,20.2706,20.2092,20.2365,217200.0
2014-10-13 15:55:00,29.69,29.73,29.67,29.71,257100.0,20.2365,20.2638,20.2229,20.2501,257100.0
2014-10-14 09:30:00,29.86,30.24,29.86,30.21,98100.0,20.3524,20.6114,20.3524,20.5909,98100.0
2014-10-14 09:35:00,30.2,30.24,30.08,30.09,25100.0,20.5841,20.6114,20.5023,20.5091,25100.0
2014-10-14 09:40:00,30.12,30.12,29.9,29.9,79900.0,20.5296,20.5296,20.3796,20.3796,79900.0
2014-10-14 09:45:00,29.94,29.97,29.8,29.82,57700.0,20.4069,20.4274,20.3115,20.3251,57700.0
2014-10-14 09:50:00,29.84,29.88,29.77,29.83,40800.0,20.3387,20.366,20.291,20.3319,40800.0
2014-10-14 09:55:00,29.81,29.83,29.75,29.79,57900.0,20.3183,20.3319,20.2774,20.3047,57900.0
2014-10-14 10:00:00,29.78,29.98,29.69,29.97,38800.0,20.2979,20.4342,20.2365,20.4274,38800.0
2014-10-14 10:05:00,29.95,29.99,29.82,29.99,48300.0,20.4137,20.441,20.3251,20.441,48300.0
2014-10-14 10:10:00,30.0,30.05,29.9,30.04,24500.0,20.4478,20.4819,20.3796,20.4751,24500.0
2014-10-14 10:15:00,30.03,30.04,29.88,29.88,34000.0,20.4682,20.4751,20.366,20.366,34000.0
2014-10-14 10:20:00,29.89,29.96,29.86,29.86,21600.0,20.3728,20.4205,20.3524,20.3524,21600.0
2014-10-14 10:25:00,29.89,30.06,29.89,30.02,57700.0,20.3728,20.4887,20.3728,20.4614,57700.0
2014-10-14 10:30:00,30.03,30.13,29.94,30.12,75100.0,20.4682,20.5364,20.4069,20.5296,75100.0
2014-10-14 10:35:00,30.12,30.26,30.09,30.26,73300.0,20.5296,20.625,20.5091,20.625,73300.0
2014-10-14 10:40:00,30.25,30.38,30.17,30.37,115600.0,20.6182,20.7068,20.5637,20.7,115600.0
2014-10-14 10:45:00,30.37,30.44,30.31,30.44,39800.0,20.7,20.7477,20.6591,20.7477,39800.0
2014-10-14 10:50:00,30.45,30.71,30.43,30.67,126400.0,20.7545,20.9317,20.7409,20.9045,126400.0
2014-10-14 10:55:00,30.66,30.66,30.43,30.45,54000.0,20.8977,20.8977,20.7409,20.7545,54000.0
2014-10-14 11:00:00,30.45,30.47,30.4,30.43,59800.0,20.7545,20.7682,20.7204,20.7409,59800.0
2014-10-14 11:05:00,30.44,30.46,30.38,30.41,65600.0,20.7477,20.7613,20.7068,20.7273,65600.0
2014-10-14 11:10:00,30.41,30.48,30.39,30.47,39300.0,20.7273,20.775,20.7136,20.7682,39300.0
2014-10-14 11:15:00,30.48,30.61,30.47,30.57,40400.0,20.775,20.8636,20.7682,20.8363,40400.0
2014-10-14 11:20:00,30.57,30.58,30.51,30.57,37000.0,20.8363,20.8431,20.7954,20.8363,37000.0
2014-10-14 11:25:00,30.57,30.58,30.51,30.54,33500.0,20.8363,20.8431,20.7954,20.8159,33500.0
2014-10-14 11:30:00,30.53,30.56,30.44,30.47,36000.0,20.809,20.8295,20.7477,20.7682,36000.0
2014-10-14 11:35:00,30.47,30.55,30.46,30.53,37100.0,20.7682,20.8227,20.7613,20.809,37100.0
2014-10-14 11:40:00,30.54,30.65,30.54,30.65,16500.0,20.8159,20.8908,20.8159,20.8908,16500.0
2014-10-14 11:45:00,30.65,30.69,30.62,30.66,30500.0,20.8908,20.9181,20.8704,20.8977,30500.0
2014-10-14 11:50:00,30.67,30.78,30.64,30.67,74500.0,20.9045,20.9794,20.884,20.9045,74500.0
2014-10-14 11:55:00,30.67,30.7,30.59,30.65,17900.0,20.9045,20.9249,20.8499,20.8908,17900.0
2014-10-14 12:00:00,30.64,30.66,30.58,30.61,22300.0,20.884,20.8977,20.8431,20.8636,22300.0
2014-10-14 12:05:00,30.61,30.72,30.6,30.7,30300.0,20.8636,20.9385,20.8568,20.9249,30300.0
2014-10-14 12:10:00,30.7,30.7,30.64,30.68,15900.0,20.9249,20.9249,20.884,20.9113,15900.0
2014-10-14 12:15:00,30.68,30.7,30.63,30.64,22400.0,20.9113,20.9249,20.8772,20.884,22400.0
2014-10-14 12:20:00,30.63,30.64,30.57,30.59,20100.0,20.8772,20.884,20.8363,20.8499,20100.0
2014-10-14 12:25:00,30.59,30.59,30.52,30.56,33000.0,20.8499,20.8499,20.8022,20.8295,33000.0
2014-10-14 12:30:00,30.56,30.56,30.49,30.51,20200.0,20.8295,20.8295,20.7818,20.7954,20200.0
2014-10-14 12:35:00,30.52,30.59,30.51,30.55,123300.0,20.8022,20.8499,20.7954,20.8227,123300.0
2014-10-14 12:40:00,30.55,30.58,30.52,30.58,18400.0,20.8227,20.8431,20.8022,20.8431,18400.0
2014-10-14 12:45:00,30.57,30.63,30.52,30.62,31700.0,20.8363,20.8772,20.8022,20.8704,31700.0
2014-10-14 12:50:00,30.61,30.61,30.53,30.54,11500.0,20.8636,20.8636,20.809,20.8159,11500.0
2014-10-14 12:55:00,30.54,30.61,30.54,30.59,37100.0,20.8159,20.8636,20.8159,20.8499,37100.0
2014-10-14 13:00:00,30.6,30.63,30.58,30.62,15700.0,20.8568,20.8772,20.8431,20.8704,15700.0
2014-10-14 13:05:00,30.63,30.66,30.61,30.65,11600.0,20.8772,20.8977,20.8636,20.8908,11600.0
2014-10-14 13:10:00,30.65,30.75,30.63,30.71,18300.0,20.8908,20.959,20.8772,20.9317,18300.0
2014-10-14 13:15:00,30.7,30.72,30.64,30.64,25600.0,20.9249,20.9385,20.884,20.884,25600.0
2014-10-14 13:20:00,30.64,30.64,30.48,30.48,36700.0,20.884,20.884,20.775,20.775,36700.0
2014-10-14 13:25:00,30.48,30.48,30.4,30.41,81900.0,20.775,20.775,20.7204,20.7273,81900.0
2014-10-14 13:30:00,30.41,30.52,30.41,30.52,23600.0,20.7273,20.8022,20.7273,20.8022,23600.0
2014-10-14 13:35:00,30.52,30.52,30.41,30.44,12800.0,20.8022,20.8022,20.7273,20.7477,12800.0
2014-10-14 13:40:00,30.45,30.51,30.43,30.48,91500.0,20.7545,20.7954,20.7409,20.775,91500.0
2014-10-14 13:45:00,30.46,30.47,30.39,30.4,70600.0,20.7613,20.7682,20.7136,20.7204,70600.0
2014-10-14 13:50:00,30.4,30.4,30.33,30.36,20600.0,20.7204,20.7204,20.6727,20.6932,20600.0
2014-10-14 13:55:00,30.36,30.45,30.36,30.45,35300.0,20.6932,20.7545,20.6932,20.7545,35300.0
2014-10-14 14:00:00,30.45,30.56,30.44,30.55,37300.0,20.7545,20.8295,20.7477,20.8227,37300.0
2014-10-14 14:05:00,30.54,30.54,30.45,30.5,31800.0,20.8159,20.8159,20.7545,20.7886,31800.0
2014-10-14 14:10:00,30.49,30.6,30.48,30.6,25300.0,20.7818,20.8568,20.775,20.8568,25300.0
2014-10-14 14:15:00,30.59,30.59,30.49,30.54,29100.0,20.8499,20.8499,20.7818,20.8159,29100.0
2014-10-14 14:20:00,30.54,30.55,30.4,30.42,43800.0,20.8159,20.8227,20.7204,20.7341,43800.0
2014-10-14 14:25:00,30.43,30.43,30.37,30.4,14900.0,20.7409,20.7409,20.7,20.7204,14900.0
2014-10-14 14:30:00,30.41,30.46,30.32,30.32,33300.0,20.7273,20.7613,20.6659,20.6659,33300.0
2014-10-14 14:35:00,30.31,30.32,30.28,30.32,58200.0,20.6591,20.6659,20.6386,20.6659,58200.0
2014-10-14 14:40:00,30.32,30.35,30.26,30.34,21600.0,20.6659,20.6864,20.625,20.6795,21600.0
2014-10-14 14:45:00,30.35,30.36,30.3,30.35,24200.0,20.6864,20.6932,20.6523,20.6864,24200.0
2014-10-14 14:50:00,30.35,30.39,30.28,30.31,55600.0,20.6864,20.7136,20.6386,20.6591,55600.0
2014-10-14 14:55:00,30.32,30.35,30.29,30.35,39700.0,20.6659,20.6864,20.6455,20.6864,39700.0
2014-10-14 15:00:00,30.35,30.4,30.28,30.29,56400.0,20.6864,20.7204,20.6386,20.6455,56400.0
2014-10-14 15:05:00,30.28,30.29,30.15,30.19,52000.0,20.6386,20.6455,20.55,20.5773,52000.0
2014-10-14 15:10:00,30.19,30.26,30.16,30.21,47100.0,20.5773,20.625,20.5569,20.5909,47100.0
2014-10-14 15:15:00,30.19,30.22,30.05,30.05,57600.0,20.5773,20.5978,20.4819,20.4819,57600.0
2014-10-14 15:20:00,30.05,30.06,29.81,29.89,182600.0,20.4819,20.4887,20.3183,20.3728,182600.0
2014-10-14 15:25:00,29.9,30.03,29.88,29.97,77700.0,20.3796,20.4682,20.366,20.4274,77700.0
2014-10-14 15:30:00,29.97,29.97,29.87,29.87,82600.0,20.4274,20.4274,20.3592,20.3592,82600.0
2014-10-14 15:35:00,29.86,29.99,29.85,29.99,99000.0,20.3524,20.441,20.3456,20.441,99000.0
2014-10-14 15:40:00,29.99,30.05,29.94,29.96,174600.0,20.441,20.4819,20.4069,20.4205,174600.0
2014-10-14 15:45:00,29.97,30.05,29.96,30.03,185500.0,20.4274,20.4819,20.4205,20.4682,185500.0
2014-10-14 15:50:00,30.03,30.13,30.03,30.04,185100.0,20.4682,20.5364,20.4682,20.4751,185100.0
2014-10-14 15:55:00,30.03,30.04,30.0,30.04,229000.0,20.4682,20.4751,20.4478,20.4751,229000.0
2014-10-15 09:30:00,29.5,29.51,28.8,28.95,321800.0,20.107,20.1138,19.6299,19.7321,321800.0
2014-10-15 09:35:00,28.95,28.99,28.82,28.97,171300.0,19.7321,19.7594,19.6435,19.7458,171300.0
2014-10-15 09:40:00,28.97,29.17,28.91,29.11,177000.0,19.7458,19.8821,19.7049,19.8412,177000.0
2014-10-15 09:45:00,29.14,29.66,29.13,29.66,225400.0,19.8616,20.2161,19.8548,20.2161,225400.0
2014-10-15 09:50:00,29.7,29.97,29.68,29.89,109400.0,20.2433,20.4274,20.2297,20.3728,109400.0
2014-10-15 09:55:00,29.87,29.96,29.7,29.95,44700.0,20.3592,20.4205,20.2433,20.4137,44700.0
2014-10-15 10:00:00,29.93,30.26,29.75,30.24,139700.0,20.4001,20.625,20.2774,20.6114,139700.0
2014-10-15 10:05:00,30.23,30.51,30.2,30.31,150000.0,20.6046,20.7954,20.5841,20.6591,150000.0
2014-10-15 10:10:00,30.31,30.47,30.29,30.41,34800.0,20.6591,20.7682,20.6455,20.7273,34800.0
2014-10-15 10:15:00,30.43,30.46,30.24,30.27,175500.0,20.7409,20.7613,20.6114,20.6318,175500.0
2014-10-15 10:20:00,30.28,30.28,30.09,30.16,391000.0,20.6386,20.6386,20.5091,20.5569,391000.0
2014-10-15 10:25:00,30.15,30.3,30.12,30.14,81200.0,20.55,20.6523,20.5296,20.5432,81200.0
2014-10-15 10:30:00,30.14,30.17,29.87,29.97,95500.0,20.5432,20.5637,20.3592,20.4274,95500.0
2014-10-15 10:35:00,29.97,30.14,29.97,30.02,55700.0,20.4274,20.5432,20.4274,20.4614,55700.0
2014-10-15 10:40:00,30.01,30.06,29.96,29.97,107000.0,20.4546,20.4887,20.4205,20.4274,107000.0
2014-10-15 10:45:00,29.97,30.0,29.9,30.0,80700.0,20.4274,20.4478,20.3796,20.4478,80700.0
2014-10-15 10:50:00,30.0,30.05,29.95,29.98,94700.0,20.4478,20.4819,20.4137,20.4342,94700.0
2014-10-15 10:55:00,29.98,30.03,29.93,29.94,142900.0,20.4342,20.4682,20.4001,20.4069,142900.0
2014-10-15 11:00:00,29.94,29.99,29.81,29.96,46900.0,20.4069,20.441,20.3183,20.4205,46900.0
2014-10-15 11:05:00,29.96,30.05,29.96,30.02,79500.0,20.4205,20.4819,20.4205,20.4614,79500.0
2014-10-15 11:10:00,30.03,30.15,30.02,30.09,50100.0,20.4682,20.55,20.4614,20.5091,50100.0
2014-10-15 11:15:00,30.1,30.11,30.02,30.08,20300.0,20.516,20.5228,20.4614,20.5023,20300.0
2014-10-15 11:20:00,30.08,30.08,29.93,29.96,37700.0,20.5023,20.5023,20.4001,20.4205,37700.0
2014-10-15 11:25:00,29.96,29.98,29.77,29.81,75200.0,20.4205,20.4342,20.291,20.3183,75200.0
2014-10-15 11:30:00,29.81,29.9,29.62,29.69,54400.0,20.3183,20.3796,20.1888,20.2365,54400.0
2014-10-15 11:35:00,29.71,29.83,29.7,29.81,37500.0,20.2501,20.3319,20.2433,20.3183,37500.0
2014-10-15 11:40:00,29.8,29.82,29.74,29.75,25200.0,20.3115,20.3251,20.2706,20.2774,25200.0
2014-10-15 11:45:00,29.75,29.81,29.7,29.74,33000.0,20.2774,20.3183,20.2433,20.2706,33000.0
2014-10-15 11:50:00,29.73,29.87,29.7,29.87,18000.0,20.2638,20.3592,20.2433,20.3592,18000.0
2014-10-15 11:55:00,29.88,29.94,29.85,29.92,33000.0,20.366,20.4069,20.3456,20.3933,33000.0
2014-10-15 12:00:00,29.89,29.89,29.78,29.88,21000.0,20.3728,20.3728,20.2979,20.366,21000.0
2014-10-15 12:05:00,29.89,29.91,29.77,29.85,26100.0,20.3728,20.3865,20.291,20.3456,26100.0
2014-10-15 12:10:00,29.84,29.88,29.74,29.74,23800.0,20.3387,20.366,20.2706,20.2706,23800.0
2014-10-15 12:15:00,29.75,29.82,29.69,29.76,27700.0,20.2774,20.3251,20.2365,20.2842,27700.0
2014-10-15 12:20:00,29.77,29.92,29.76,29.85,44000.0,20.291,20.3933,20.2842,20.3456,44000.0
2014-10-15 12:25:00,29.85,29.88,29.82,29.86,21200.0,20.3456,20.366,20.3251,20.3524,21200.0
2014-10-15 12:30:00,29.86,29.95,29.83,29.9,46000.0,20.3524,20.4137,20.3319,20.3796,46000.0
2014-10-15 12:35:00,29.9,29.95,29.89,29.92,26100.0,20.3796,20.4137,20.3728,20.3933,26100.0
2014-10-15 12:40:00,29.93,29.95,29.77,29.8,68700.0,20.4001,20.4137,20.291,20.3115,68700.0
2014-10-15 12:45:00,29.8,29.89,29.77,29.79,29700.0,20.3115,20.3728,20.291,20.3047,29700.0
2014-10-15 12:50:00,29.78,29.85,29.72,29.85,64500.0,20.2979,20.3456,20.257,20.3456,64500.0
2014-10-15 12:55:00,29.87,29.88,29.73,29.79,28300.0,20.3592,20.366,20.2638,20.3047,28300.0
2014-10-15 13:00:00,29.79,29.86,29.75,29.85,23700.0,20.3047,20.3524,20.2774,20.3456,23700.0
2014-10-15 13:05:00,29.86,29.93,29.81,29.91,28700.0,20.3524,20.4001,20.3183,20.3865,28700.0
2014-10-15 13:10:00,29.92,29.93,29.79,29.79,21600.0,20.3933,20.4001,20.3047,20.3047,21600.0
2014-10-15 13:15:00,29.78,29.81,29.74,29.75,35100.0,20.2979,20.3183,20.2706,20.2774,35100.0
2014-10-15 13:20:00,29.75,29.76,29.59,29.64,37500.0,20.2774,20.2842,20.1683,20.2024,37500.0
2014-10-15 13:25:00,29.64,29.67,29.49,29.55,36900.0,20.2024,20.2229,20.1002,20.1411,36900.0
2014-10-15 13:30:00,29.56,29.71,29.55,29.7,31000.0,20.1479,20.2501,20.1411,20.2433,31000.0
2014-10-15 13:35:00,29.7,29.71,29.55,29.66,35600.0,20.2433,20.2501,20.1411,20.2161,35600.0
2014-10-15 13:40:00,29.67,29.73,29.64,29.65,45500.0,20.2229,20.2638,20.2024,20.2092,45500.0
2014-10-15 13:45:00,29.64,29.83,29.63,29.83,25300.0,20.2024,20.3319,20.1956,20.3319,25300.0
2014-10-15 13:50:00,29.83,29.9,29.78,29.9,42500.0,20.3319,20.3796,20.2979,20.3796,42500.0
2014-10-15 13:55:00,29.9,29.95,29.88,29.9,60900.0,20.3796,20.4137,20.366,20.3796,60900.0
2014-10-15 14:00:00,29.9,29.93,29.78,29.81,145400.0,20.3796,20.4001,20.2979,20.3183,145400.0
2014-10-15 14:05:00,29.8,29.96,29.78,29.95,70600.0,20.3115,20.4205,20.2979,20.4137,70600.0
2014-10-15 14:10:00,29.95,30.05,29.95,30.04,54800.0,20.4137,20.4819,20.4137,20.4751,54800.0
2014-10-15 14:15:00,30.05,30.24,30.05,30.2,87200.0,20.4819,20.6114,20.4819,20.5841,87200.0
2014-10-15 14:20:00,30.2,30.22,30.08,30.12,27400.0,20.5841,20.5978,20.5023,20.5296,27400.0
2014-10-15 14:25:00,30.13,30.15,30.03,30.13,29600.0,20.5364,20.55,20.4682,20.5364,29600.0
2014-10-15 14:30:00,30.11,30.2,30.09,30.18,30800.0,20.5228,20.5841,20.5091,20.5705,30800.0
2014-10-15 14:35:00,30.17,30.36,30.17,30.36,26700.0,20.5637,20.6932,20.5637,20.6932,26700.0
2014-10-15 14:40:00,30.36,30.4,30.26,30.29,54000.0,20.6932,20.7204,20.625,20.6455,54000.0
2014-10-15 14:45:00,30.29,30.32,30.17,30.27,86100.0,20.6455,20.6659,20.5637,20.6318,86100.0
2014-10-15 14:50:00,30.27,30.5,30.27,30.49,75300.0,20.6318,20.7886,20.6318,20.7818,75300.0
2014-10-15 14:55:00,30.5,30.52,30.4,30.49,36300.0,20.7886,20.8022,20.7204,20.7818,36300.0
2014-10-15 15:00:00,30.51,30.54,30.46,30.48,54000.0,20.7954,20.8159,20.7613,20.775,54000.0
2014-10-15 15:05:00,30.48,30.64,30.43,30.57,63700.0,20.775,20.884,20.7409,20.8363,63700.0
2014-10-15 15:10:00,30.59,30.7,30.56,30.58,228200.0,20.8499,20.9249,20.8295,20.8431,228200.0
2014-10-15 15:15:00,30.57,30.57,30.37,30.45,161700.0,20.8363,20.8363,20.7,20.7545,161700.0
2014-10-15 15:20:00,30.46,30.55,30.45,30.54,67700.0,20.7613,20.8227,20.7545,20.8159,67700.0
2014-10-15 15:25:00,30.54,30.82,30.54,30.82,122700.0,20.8159,21.0067,20.8159,21.0067,122700.0
2014-10-15 15:30:00,30.83,30.88,30.73,30.78,97500.0,21.0135,21.0476,20.9454,20.9794,97500.0
2014-10-15 15:35:00,30.78,30.96,30.73,30.9,111400.0,20.9794,21.1021,20.9454,21.0612,111400.0
2014-10-15 15:40:00,30.91,31.02,30.84,31.01,170300.0,21.0681,21.143,21.0203,21.1362,170300.0
2014-10-15 15:45:00,31.0,31.05,30.94,30.96,251500.0,21.1294,21.1635,21.0885,21.1021,251500.0
2014-10-15 15:50:00,30.98,31.01,30.91,31.0,306200.0,21.1158,21.1362,21.0681,21.1294,306200.0
2014-10-15 15:55:00,30.99,31.0,30.88,30.89,283700.0,21.1226,21.1294,21.0476,21.0544,283700.0
2014-10-16 09:30:00,30.49,30.78,30.35,30.76,75100.0,20.7818,20.9794,20.6864,20.9658,75100.0
2014-10-16 09:35:00,30.76,30.98,30.69,30.88,50200.0,20.9658,21.1158,20.9181,21.0476,50200.0
2014-10-16 09:40:00,30.92,31.0,30.88,30.95,52200.0,21.0749,21.1294,21.0476,21.0953,52200.0
2014-10-16 09:45:00,30.96,31.14,30.82,31.13,92200.0,21.1021,21.2248,21.0067,21.218,92200.0
2014-10-16 09:50:00,31.13,31.44,31.13,31.3,130100.0,21.218,21.4293,21.218,21.3339,130100.0
2014-10-16 09:55:00,31.31,31.31,31.09,31.18,79300.0,21.3407,21.3407,21.1907,21.2521,79300.0
2014-10-16 10:00:00,31.16,31.18,30.86,30.9,184200.0,21.2384,21.2521,21.034,21.0612,184200.0
2014-10-16 10:05:00,30.93,30.95,30.6,30.74,75300.0,21.0817,21.0953,20.8568,20.9522,75300.0
2014-10-16 10:10:00,30.76,30.76,30.53,30.67,63100.0,20.9658,20.9658,20.809,20.9045,63100.0
2014-10-16 10:15:00,30.63,30.65,30.35,30.45,124300.0,20.8772,20.8908,20.6864,20.7545,124300.0
2014-10-16 10:20:00,30.43,30.93,30.4,30.69,56300.0,20.7409,21.0817,20.7204,20.9181,56300.0
2014-10-16 10:25:00,30.73,30.76,30.58,30.73,41700.0,20.9454,20.9658,20.8431,20.9454,41700.0
2014-10-16 10:30:00,30.71,30.83,30.67,30.8,32200.0,20.9317,21.0135,20.9045,20.9931,32200.0
2014-10-16 10:35:00,30.76,30.83,30.62,30.72,25700.0,20.9658,21.0135,20.8704,20.9385,25700.0
2014-10-16 10:40:00,30.7,30.75,30.58,30.75,38600.0,20.9249,20.959,20.8431,20.959,38600.0
2014-10-16 10:45:00,30.75,30.99,30.74,30.92,48400.0,20.959,21.1226,20.9522,21.0749,48400.0
2014-10-16 10:50:00,30.94,31.05,30.92,30.98,57100.0,21.0885,21.1635,21.0749,21.1158,57100.0
2014-10-16 10:55:00,30.98,31.02,30.93,30.96,29500.0,21.1158,21.143,21.0817,21.1021,29500.0
2014-10-16 11:00:00,30.95,31.0,30.81,30.81,63600.0,21.0953,21.1294,20.9999,20.9999,63600.0
2014-10-16 11:05:00,30.8,30.84,30.67,30.83,17000.0,20.9931,21.0203,20.9045,21.0135,17000.0
2014-10-16 11:10:00,30.83,31.03,30.82,30.91,34300.0,21.0135,21.1498,21.0067,21.0681,34300.0
2014-10-16 11:15:00,30.92,31.11,30.92,31.1,38700.0,21.0749,21.2044,21.0749,21.1976,38700.0
2014-10-16 11:20:00,31.09,31.23,31.04,31.22,55200.0,21.1907,21.2862,21.1567,21.2793,55200.0
2014-10-16 11:25:00,31.23,31.32,31.19,31.3,81000.0,21.2862,21.3475,21.2589,21.3339,81000.0
2014-10-16 11:30:00,31.3,31.33,31.21,31.23,57400.0,21.3339,21.3543,21.2725,21.2862,57400.0
2014-10-16 11:35:00,31.21,31.25,31.08,31.11,63100.0,21.2725,21.2998,21.1839,21.2044,63100.0
2014-10-16 11:40:00,31.09,31.3,31.08,31.22,42900.0,21.1907,21.3339,21.1839,21.2793,42900.0
2014-10-16 11:45:00,31.22,31.3,31.03,31.07,50300.0,21.2793,21.3339,21.1498,21.1771,50300.0
2014-10-16 11:50:00,31.06,31.16,31.06,31.07,46000.0,21.1703,21.2384,21.1703,21.1771,46000.0
2014-10-16 11:55:00,31.07,31.15,31.04,31.11,42000.0,21.1771,21.2316,21.1567,21.2044,42000.0
2014-10-16 12:00:00,31.11,31.13,30.95,31.02,33600.0,21.2044,21.218,21.0953,21.143,33600.0
2014-10-16 12:05:00,31.04,31.23,31.04,31.18,55500.0,21.1567,21.2862,21.1567,21.2521,55500.0
2014-10-16 12:10:00,31.2,31.2,31.07,31.18,15900.0,21.2657,21.2657,21.1771,21.2521,15900.0
2014-10-16 12:15:00,31.19,31.19,31.06,31.17,18100.0,21.2589,21.2589,21.1703,21.2453,18100.0
2014-10-16 12:20:00,31.17,31.25,31.16,31.22,40000.0,21.2453,21.2998,21.2384,21.2793,40000.0
2014-10-16 12:25:00,31.22,31.3,31.2,31.23,55000.0,21.2793,21.3339,21.2657,21.2862,55000.0
2014-10-16 12:30:00,31.25,31.25,31.21,31.24,23200.0,21.2998,21.2998,21.2725,21.293,23200.0
2014-10-16 12:35:00,31.23,31.24,31.09,31.17,22400.0,21.2862,21.293,21.1907,21.2453,22400.0
2014-10-16 12:40:00,31.16,31.19,31.11,31.15,8000.0,21.2384,21.2589,21.2044,21.2316,8000.0
2014-10-16 12:45:00,31.16,31.23,31.12,31.15,9600.0,21.2384,21.2862,21.2112,21.2316,9600.0
2014-10-16 12:50:00,31.17,31.24,31.17,31.19,12300.0,21.2453,21.293,21.2453,21.2589,12300.0
2014-10-16 12:55:00,31.21,31.32,31.21,31.32,32600.0,21.2725,21.3475,21.2725,21.3475,32600.0
2014-10-16 13:00:00,31.32,31.64,31.31,31.54,115300.0,21.3475,21.5656,21.3407,21.4975,115300.0
2014-10-16 13:05:00,31.49,31.53,31.38,31.45,33500.0,21.4634,21.4906,21.3884,21.4361,33500.0
2014-10-16 13:10:00,31.47,31.58,31.44,31.51,28600.0,21.4497,21.5247,21.4293,21.477,28600.0
2014-10-16 13:15:00,31.52,31.58,31.46,31.55,31900.0,21.4838,21.5247,21.4429,21.5043,31900.0
2014-10-16 13:20:00,31.55,31.67,31.46,31.66,96400.0,21.5043,21.5861,21.4429,21.5792,96400.0
2014-10-16 13:25:00,31.66,31.77,31.66,31.7,85300.0,21.5792,21.6542,21.5792,21.6065,85300.0
2014-10-16 13:30:00,31.72,31.74,31.62,31.67,31400.0,21.6201,21.6338,21.552,21.5861,31400.0
2014-10-16 13:35:00,31.67,31.75,31.61,31.71,14600.0,21.5861,21.6406,21.5452,21.6133,14600.0
2014-10-16 13:40:00,31.69,31.78,31.69,31.76,20100.0,21.5997,21.661,21.5997,21.6474,20100.0
2014-10-16 13:45:00,31.75,31.77,31.66,31.69,32300.0,21.6406,21.6542,21.5792,21.5997,32300.0
2014-10-16 13:50:00,31.67,31.67,31.47,31.53,14200.0,21.5861,21.5861,21.4497,21.4906,14200.0
2014-10-16 13:55:00,31.53,31.54,31.36,31.43,45700.0,21.4906,21.4975,21.3748,21.4225,45700.0
2014-10-16 14:00:00,31.41,31.47,31.34,31.47,37800.0,21.4088,21.4497,21.3611,21.4497,37800.0
2014-10-16 14:05:00,31.47,31.57,31.47,31.52,22200.0,21.4497,21.5179,21.4497,21.4838,22200.0
2014-10-16 14:10:00,31.53,31.56,31.39,31.39,16100.0,21.4906,21.5111,21.3952,21.3952,16100.0
2014-10-16 14:15:00,31.4,31.4,31.32,31.33,86800.0,21.402,21.402,21.3475,21.3543,86800.0
2014-10-16 14:20:00,31.34,31.37,31.25,31.37,22700.0,21.3611,21.3816,21.2998,21.3816,22700.0
2014-10-16 14:25:00,31.36,31.44,31.34,31.4,27700.0,21.3748,21.4293,21.3611,21.402,27700.0
2014-10-16 14:30:00,31.4,31.45,31.35,31.37,13900.0,21.402,21.4361,21.368,21.3816,13900.0
2014-10-16 14:35:00,31.37,31.39,31.33,31.36,15900.0,21.3816,21.3952,21.3543,21.3748,15900.0
2014-10-16 14:40:00,31.35,31.35,31.28,31.31,20400.0,21.368,21.368,21.3202,21.3407,20400.0
2014-10-16 14:45:00,31.3,31.32,31.14,31.18,33000.0,21.3339,21.3475,21.2248,21.2521,33000.0
2014-10-16 14:50:00,31.17,31.27,31.17,31.24,30500.0,21.2453,21.3134,21.2453,21.293,30500.0
2014-10-16 14:55:00,31.25,31.32,31.21,31.21,19000.0,21.2998,21.3475,21.2725,21.2725,19000.0
2014-10-16 15:00:00,31.2,31.3,31.13,31.15,43100.0,21.2657,21.3339,21.218,21.2316,43100.0
2014-10-16 15:05:00,31.14,31.24,31.13,31.24,39500.0,21.2248,21.293,21.218,21.293,39500.0
2014-10-16 15:10:00,31.24,31.37,31.23,31.35,20500.0,21.293,21.3816,21.2862,21.368,20500.0
2014-10-16 15:15:00,31.36,31.42,31.32,31.32,28100.0,21.3748,21.4157,21.3475,21.3475,28100.0
2014-10-16 15:20:00,31.32,31.39,31.29,31.31,27600.0,21.3475,21.3952,21.3271,21.3407,27600.0
2014-10-16 15:25:00,31.31,31.34,31.26,31.34,41500.0,21.3407,21.3611,21.3066,21.3611,41500.0
2014-10-16 15:30:00,31.34,31.4,31.28,31.39,81300.0,21.3611,21.402,21.3202,21.3952,81300.0
2014-10-16 15:35:00,31.39,31.42,31.23,31.25,37400.0,21.3952,21.4157,21.2862,21.2998,37400.0
2014-10-16 15:40:00,31.26,31.36,31.25,31.34,70400.0,21.3066,21.3748,21.2998,21.3611,70400.0
2014-10-16 15:45:00,31.33,31.39,31.3,31.32,76100.0,21.3543,21.3952,21.3339,21.3475,76100.0
2014-10-16 15:50:00,31.32,31.42,31.32,31.35,96200.0,21.3475,21.4157,21.3475,21.368,96200.0
2014-10-16 15:55:00,31.35,31.35,31.25,31.28,148000.0,21.368,21.368,21.2998,21.3202,148000.0
2014-10-17 09:30:00,31.62,32.06,31.54,31.84,201300.0,21.552,21.8519,21.4975,21.7019,201300.0
2014-10-17 09:35:00,31.82,31.84,31.53,31.59,44100.0,21.6883,21.7019,21.4906,21.5315,44100.0
2014-10-17 09:40:00,31.6,31.62,31.41,31.6,87400.0,21.5384,21.552,21.4088,21.5384,87400.0
2014-10-17 09:45:00,31.61,31.79,31.61,31.69,61700.0,21.5452,21.6679,21.5452,21.5997,61700.0
2014-10-17 09:50:00,31.72,31.83,31.66,31.7,51600.0,21.6201,21.6951,21.5792,21.6065,51600.0
2014-10-17 09:55:00,31.68,31.75,31.54,31.56,113000.0,21.5929,21.6406,21.4975,21.5111,113000.0
2014-10-17 10:00:00,31.54,31.67,31.46,31.62,102700.0,21.4975,21.5861,21.4429,21.552,102700.0
2014-10-17 10:05:00,31.61,31.84,31.61,31.82,100400.0,21.5452,21.7019,21.5452,21.6883,100400.0
2014-10-17 10:10:00,31.83,32.0,31.78,31.95,125500.0,21.6951,21.811,21.661,21.7769,125500.0
2014-10-17 10:15:00,31.94,32.18,31.93,32.01,96600.0,21.7701,21.9337,21.7633,21.8178,96600.0
2014-10-17 10:20:00,31.99,32.0,31.9,31.94,25500.0,21.8042,21.811,21.7428,21.7701,25500.0
2014-10-17 10:25:00,31.95,31.95,31.83,31.91,26500.0,21.7769,21.7769,21.6951,21.7496,26500.0
2014-10-17 10:30:00,31.92,31.93,31.78,31.8,51900.0,21.7565,21.7633,21.661,21.6747,51900.0
2014-10-17 10:35:00,31.79,31.84,31.71,31.76,34200.0,21.6679,21.7019,21.6133,21.6474,34200.0
2014-10-17 10:40:00,31.76,31.89,31.76,31.87,44400.0,21.6474,21.736,21.6474,21.7224,44400.0
2014-10-17 10:45:00,31.87,31.89,31.67,31.69,115200.0,21.7224,21.736,21.5861,21.5997,115200.0
2014-10-17 10:50:00,31.66,31.75,31.66,31.73,33300.0,21.5792,21.6406,21.5792,21.627,33300.0
2014-10-17 10:55:00,31.73,31.79,31.7,31.74,40300.0,21.627,21.6679,21.6065,21.6338,40300.0
2014-10-17 11:00:00,31.75,31.79,31.72,31.73,21700.0,21.6406,21.6679,21.6201,21.627,21700.0
2014-10-17 11:05:00,31.73,31.74,31.66,31.69,32100.0,21.627,21.6338,21.5792,21.5997,32100.0
2014-10-17 11:10:00,31.7,31.76,31.66,31.71,34700.0,21.6065,21.6474,21.5792,21.6133,34700.0
2014-10-17 11:15:00,31.72,31.78,31.71,31.77,33000.0,21.6201,21.661,21.6133,21.6542,33000.0
2014-10-17 11:20:00,31.77,31.77,31.73,31.74,11500.0,21.6542,21.6542,21.627,21.6338,11500.0
2014-10-17 11:25:00,31.73,31.78,31.71,31.74,23900.0,21.627,21.661,21.6133,21.6338,23900.0
2014-10-17 11:30:00,31.74,31.82,31.71,31.82,27700.0,21.6338,21.6883,21.6133,21.6883,27700.0
2014-10-17 11:35:00,31.81,31.83,31.79,31.82,12900.0,21.6815,21.6951,21.6679,21.6883,12900.0
2014-10-17 11:40:00,31.83,31.83,31.77,31.79,14500.0,21.6951,21.6951,21.6542,21.6679,14500.0
2014-10-17 11:45:00,31.79,31.95,31.79,31.89,45000.0,21.6679,21.7769,21.6679,21.736,45000.0
2014-10-17 11:50:00,31.89,31.89,31.83,31.87,10000.0,21.736,21.736,21.6951,21.7224,10000.0
2014-10-17 11:55:00,31.86,31.86,31.76,31.78,15100.0,21.7156,21.7156,21.6474,21.661,15100.0
2014-10-17 12:00:00,31.77,31.87,31.77,31.86,14400.0,21.6542,21.7224,21.6542,21.7156,14400.0
2014-10-17 12:05:00,31.86,31.93,31.86,31.91,19200.0,21.7156,21.7633,21.7156,21.7496,19200.0
2014-10-17 12:10:00,31.91,31.91,31.8,31.81,11000.0,21.7496,21.7496,21.6747,21.6815,11000.0
2014-10-17 12:15:00,31.81,31.81,31.69,31.7,66200.0,21.6815,21.6815,21.5997,21.6065,66200.0
2014-10-17 12:20:00,31.7,31.72,31.6,31.63,41600.0,21.6065,21.6201,21.5384,21.5588,41600.0
2014-10-17 12:25:00,31.62,31.75,31.62,31.75,31000.0,21.552,21.6406,21.552,21.6406,31000.0
2014-10-17 12:30:00,31.73,31.79,31.71,31.71,17000.0,21.627,21.6679,21.6133,21.6133,17000.0
2014-10-17 12:35:00,31.7,31.74,31.63,31.63,20600.0,21.6065,21.6338,21.5588,21.5588,20600.0
2014-10-17 12:40:00,31.64,31.64,31.53,31.53,18200.0,21.5656,21.5656,21.4906,21.4906,18200.0
2014-10-17 12:45:00,31.53,31.56,31.45,31.51,33600.0,21.4906,21.5111,21.4361,21.477,33600.0
2014-10-17 12:50:00,31.52,31.52,31.42,31.43,33700.0,21.4838,21.4838,21.4157,21.4225,33700.0
2014-10-17 12:55:00,31.43,31.55,31.43,31.44,22300.0,21.4225,21.5043,21.4225,21.4293,22300.0
2014-10-17 13:00:00,31.46,31.55,31.46,31.49,18300.0,21.4429,21.5043,21.4429,21.4634,18300.0
2014-10-17 13:05:00,31.49,31.49,31.44,31.44,9800.0,21.4634,21.4634,21.4293,21.4293,9800.0
2014-10-17 13:10:00,31.44,31.49,31.37,31.41,23900.0,21.4293,21.4634,21.3816,21.4088,23900.0
2014-10-17 13:15:00,31.41,31.49,31.41,31.47,8700.0,21.4088,21.4634,21.4088,21.4497,8700.0
2014-10-17 13:20:00,31.49,31.49,31.4,31.4,25100.0,21.4634,21.4634,21.402,21.402,25100.0
2014-10-17 13:25:00,31.41,31.45,31.37,31.37,30000.0,21.4088,21.4361,21.3816,21.3816,30000.0
2014-10-17 13:30:00,31.39,31.39,31.32,31.38,24100.0,21.3952,21.3952,21.3475,21.3884,24100.0
2014-10-17 13:35:00,31.36,31.4,31.32,31.33,35400.0,21.3748,21.402,21.3475,21.3543,35400.0
2014-10-17 13:40:00,31.33,31.33,31.24,31.25,53300.0,21.3543,21.3543,21.293,21.2998,53300.0
2014-10-17 13:45:00,31.26,31.27,31.24,31.25,31500.0,21.3066,21.3134,21.293,21.2998,31500.0
2014-10-17 13:50:00,31.24,31.29,31.24,31.27,13300.0,21.293,21.3271,21.293,21.3134,13300.0
2014-10-17 13:55:00,31.27,31.27,31.13,31.18,52000.0,21.3134,21.3134,21.218,21.2521,52000.0
2014-10-17 14:00:00,31.18,31.19,31.07,31.07,54700.0,21.2521,21.2589,21.1771,21.1771,54700.0
2014-10-17 14:05:00,31.07,31.13,31.03,31.05,36600.0,21.1771,21.218,21.1498,21.1635,36600.0
2014-10-17 14:10:00,31.05,31.14,31.04,31.12,35300.0,21.1635,21.2248,21.1567,21.2112,35300.0
2014-10-17 14:15:00,31.12,31.13,31.05,31.05,26600.0,21.2112,21.218,21.1635,21.1635,26600.0
2014-10-17 14:20:00,31.05,31.15,31.05,31.15,55400.0,21.1635,21.2316,21.1635,21.2316,55400.0
2014-10-17 14:25:00,31.14,31.17,31.08,31.17,38500.0,21.2248,21.2453,21.1839,21.2453,38500.0
2014-10-17 14:30:00,31.17,31.22,31.13,31.16,37600.0,21.2453,21.2793,21.218,21.2384,37600.0
2014-10-17 14:35:00,31.17,31.2,31.12,31.15,54300.0,21.2453,21.2657,21.2112,21.2316,54300.0
2014-10-17 14:40:00,31.16,31.29,31.16,31.27,43000.0,21.2384,21.3271,21.2384,21.3134,43000.0
2014-10-17 14:45:00,31.27,31.27,31.17,31.21,40400.0,21.3134,21.3134,21.2453,21.2725,40400.0
2014-10-17 14:50:00,31.21,31.23,31.2,31.23,19900.0,21.2725,21.2862,21.2657,21.2862,19900.0
2014-10-17 14:55:00,31.24,31.26,31.18,31.25,36400.0,21.293,21.3066,21.2521,21.2998,36400.0
2014-10-17 15:00:00,31.25,31.26,31.13,31.16,32000.0,21.2998,21.3066,21.218,21.2384,32000.0
2014-10-17 15:05:00,31.15,31.23,31.14,31.18,48000.0,21.2316,21.2862,21.2248,21.2521,48000.0
2014-10-17 15:10:00,31.19,31.42,31.18,31.42,53000.0,21.2589,21.4157,21.2521,21.4157,53000.0
2014-10-17 15:15:00,31.42,31.45,31.38,31.41,60000.0,21.4157,21.4361,21.3884,21.4088,60000.0
2014-10-17 15:20:00,31.4,31.45,31.4,31.41,73600.0,21.402,21.4361,21.402,21.4088,73600.0
2014-10-17 15:25:00,31.41,31.44,31.38,31.42,70700.0,21.4088,21.4293,21.3884,21.4157,70700.0
2014-10-17 15:30:00,31.42,31.53,31.42,31.49,77300.0,21.4157,21.4906,21.4157,21.4634,77300.0
2014-10-17 15:35:00,31.48,31.51,31.46,31.48,60000.0,21.4566,21.477,21.4429,21.4566,60000.0
2014-10-17 15:40:00,31.48,31.53,31.47,31.52,78500.0,21.4566,21.4906,21.4497,21.4838,78500.0
2014-10-17 15:45:00,31.52,31.55,31.43,31.46,115200.0,21.4838,21.5043,21.4225,21.4429,115200.0
2014-10-17 15:50:00,31.47,31.48,31.39,31.43,151200.0,21.4497,21.4566,21.3952,21.4225,151200.0
2014-10-17 15:55:00,31.42,31.43,31.33,31.33,396900.0,21.4157,21.4225,21.3543,21.3543,396900.0
2014-10-20 09:30:00,31.37,31.66,31.37,31.61,93900.0,21.3816,21.5792,21.3816,21.5452,93900.0
2014-10-20 09:35:00,31.56,31.9,31.52,31.9,45400.0,21.5111,21.7428,21.4838,21.7428,45400.0
2014-10-20 09:40:00,31.92,32.18,31.87,32.11,98300.0,21.7565,21.9337,21.7224,21.886,98300.0
2014-10-20 09:45:00,32.13,32.16,31.73,31.73,60600.0,21.8996,21.92,21.627,21.627,60600.0
2014-10-20 09:50:00,31.73,31.97,31.72,31.9,39300.0,21.627,21.7905,21.6201,21.7428,39300.0
2014-10-20 09:55:00,31.9,32.19,31.9,32.11,35300.0,21.7428,21.9405,21.7428,21.886,35300.0
2014-10-20 10:00:00,32.07,32.13,31.95,31.99,24300.0,21.8587,21.8996,21.7769,21.8042,24300.0
2014-10-20 10:05:00,32.0,32.1,31.86,31.86,41300.0,21.811,21.8791,21.7156,21.7156,41300.0
2014-10-20 10:10:00,31.87,31.95,31.85,31.87,62600.0,21.7224,21.7769,21.7087,21.7224,62600.0
2014-10-20 10:15:00,31.87,31.9,31.75,31.76,12000.0,21.7224,21.7428,21.6406,21.6474,12000.0
2014-10-20 10:20:00,31.77,32.01,31.76,32.01,16400.0,21.6542,21.8178,21.6474,21.8178,16400.0
2014-10-20 10:25:00,32.02,32.02,31.94,31.98,15800.0,21.8246,21.8246,21.7701,21.7974,15800.0
2014-10-20 10:30:00,31.97,32.06,31.93,32.02,42200.0,21.7905,21.8519,21.7633,21.8246,42200.0
2014-10-20 10:35:00,32.02,32.15,31.98,31.98,37700.0,21.8246,21.9132,21.7974,21.7974,37700.0
2014-10-20 10:40:00,31.99,32.02,31.93,31.99,21400.0,21.8042,21.8246,21.7633,21.8042,21400.0
2014-10-20 10:45:00,32.0,32.07,31.91,31.97,13600.0,21.811,21.8587,21.7496,21.7905,13600.0
2014-10-20 10:50:00,32.0,32.0,31.9,31.9,11700.0,21.811,21.811,21.7428,21.7428,11700.0
2014-10-20 10:55:00,31.89,31.92,31.83,31.91,8900.0,21.736,21.7565,21.6951,21.7496,8900.0
2014-10-20 11:00:00,31.88,31.88,31.83,31.84,7900.0,21.7292,21.7292,21.6951,21.7019,7900.0
2014-10-20 11:05:00,31.82,31.94,31.82,31.93,10900.0,21.6883,21.7701,21.6883,21.7633,10900.0
2014-10-20 11:10:00,31.92,31.95,31.84,31.93,10300.0,21.7565,21.7769,21.7019,21.7633,10300.0
2014-10-20 11:15:00,31.89,31.93,31.87,31.91,8000.0,21.736,21.7633,21.7224,21.7496,8000.0
2014-10-20 11:20:00,31.92,31.93,31.87,31.91,21000.0,21.7565,21.7633,21.7224,21.7496,21000.0
2014-10-20 11:25:00,31.91,31.92,31.85,31.85,12000.0,21.7496,21.7565,21.7087,21.7087,12000.0
2014-10-20 11:30:00,31.85,31.9,31.82,31.88,17700.0,21.7087,21.7428,21.6883,21.7292,17700.0
2014-10-20 11:35:00,31.89,31.93,31.88,31.93,13000.0,21.736,21.7633,21.7292,21.7633,13000.0
2014-10-20 11:40:00,31.91,31.93,31.89,31.91,10800.0,21.7496,21.7633,21.736,21.7496,10800.0
2014-10-20 11:45:00,31.89,31.92,31.84,31.92,14100.0,21.736,21.7565,21.7019,21.7565,14100.0
2014-10-20 11:50:00,31.93,31.93,31.86,31.87,8200.0,21.7633,21.7633,21.7156,21.7224,8200.0
2014-10-20 11:55:00,31.87,31.94,31.87,31.94,12000.0,21.7224,21.7701,21.7224,21.7701,12000.0
2014-10-20 12:00:00,31.92,31.97,31.9,31.93,20100.0,21.7565,21.7905,21.7428,21.7633,20100.0
2014-10-20 12:05:00,31.93,31.96,31.88,31.88,7200.0,21.7633,21.7837,21.7292,21.7292,7200.0
2014-10-20 12:10:00,31.87,31.96,31.87,31.91,5900.0,21.7224,21.7837,21.7224,21.7496,5900.0
2014-10-20 12:15:00,31.92,31.97,31.92,31.96,7500.0,21.7565,21.7905,21.7565,21.7837,7500.0
2014-10-20 12:20:00,31.98,32.0,31.97,31.99,9300.0,21.7974,21.811,21.7905,21.8042,9300.0
2014-10-20 12:25:00,31.98,31.98,31.95,31.95,7800.0,21.7974,21.7974,21.7769,21.7769,7800.0
2014-10-20 12:30:00,31.95,31.96,31.9,31.94,9100.0,21.7769,21.7837,21.7428,21.7701,9100.0
2014-10-20 12:35:00,31.94,31.94,31.84,31.85,17500.0,21.7701,21.7701,21.7019,21.7087,17500.0
2014-10-20 12:40:00,31.85,31.86,31.81,31.81,8900.0,21.7087,21.7156,21.6815,21.6815,8900.0
2014-10-20 12:45:00,31.82,31.82,31.75,31.81,15800.0,21.6883,21.6883,21.6406,21.6815,15800.0
2014-10-20 12:50:00,31.8,31.83,31.8,31.82,11200.0,21.6747,21.6951,21.6747,21.6883,11200.0
2014-10-20 12:55:00,31.81,31.81,31.66,31.67,23100.0,21.6815,21.6815,21.5792,21.5861,23100.0
2014-10-20 13:00:00,31.67,31.69,31.64,31.67,22700.0,21.5861,21.5997,21.5656,21.5861,22700.0
2014-10-20 13:05:00,31.67,31.74,31.66,31.74,19400.0,21.5861,21.6338,21.5792,21.6338,19400.0
2014-10-20 13:10:00,31.73,31.8,31.72,31.74,22100.0,21.627,21.6747,21.6201,21.6338,22100.0
2014-10-20 13:15:00,31.76,31.79,31.76,31.78,6900.0,21.6474,21.6679,21.6474,21.661,6900.0
2014-10-20 13:20:00,31.77,31.81,31.76,31.76,10300.0,21.6542,21.6815,21.6474,21.6474,10300.0
2014-10-20 13:25:00,31.76,31.85,31.76,31.85,21000.0,21.6474,21.7087,21.6474,21.7087,21000.0
2014-10-20 13:30:00,31.84,31.86,31.81,31.83,16300.0,21.7019,21.7156,21.6815,21.6951,16300.0
2014-10-20 13:35:00,31.83,31.87,31.8,31.86,12800.0,21.6951,21.7224,21.6747,21.7156,12800.0
2014-10-20 13:40:00,31.87,31.87,31.83,31.85,8800.0,21.7224,21.7224,21.6951,21.7087,8800.0
2014-10-20 13:45:00,31.87,31.9,31.79,31.81,22600.0,21.7224,21.7428,21.6679,21.6815,22600.0
2014-10-20 13:50:00,31.8,31.81,31.77,31.77,20400.0,21.6747,21.6815,21.6542,21.6542,20400.0
2014-10-20 13:55:00,31.77,31.78,31.75,31.77,20800.0,21.6542,21.661,21.6406,21.6542,20800.0
2014-10-20 14:00:00,31.78,31.93,31.77,31.92,71400.0,21.661,21.7633,21.6542,21.7565,71400.0
2014-10-20 14:05:00,31.92,31.97,31.92,31.97,18500.0,21.7565,21.7905,21.7565,21.7905,18500.0
2014-10-20 14:10:00,31.98,32.08,31.98,32.08,33900.0,21.7974,21.8655,21.7974,21.8655,33900.0
2014-10-20 14:15:00,32.08,32.11,32.05,32.08,20400.0,21.8655,21.886,21.8451,21.8655,20400.0
2014-10-20 14:20:00,32.08,32.14,32.07,32.13,14000.0,21.8655,21.9064,21.8587,21.8996,14000.0
2014-10-20 14:25:00,32.13,32.14,32.1,32.14,20800.0,21.8996,21.9064,21.8791,21.9064,20800.0
2014-10-20 14:30:00,32.13,32.16,32.1,32.13,19100.0,21.8996,21.92,21.8791,21.8996,19100.0
2014-10-20 14:35:00,32.12,32.2,32.1,32.19,19900.0,21.8928,21.9473,21.8791,21.9405,19900.0
2014-10-20 14:40:00,32.2,32.2,32.13,32.15,52100.0,21.9473,21.9473,21.8996,21.9132,52100.0
2014-10-20 14:45:00,32.15,32.24,32.13,32.24,45500.0,21.9132,21.9746,21.8996,21.9746,45500.0
2014-10-20 14:50:00,32.25,32.25,32.2,32.24,20300.0,21.9814,21.9814,21.9473,21.9746,20300.0
2014-10-20 14:55:00,32.24,32.25,32.2,32.23,19300.0,21.9746,21.9814,21.9473,21.9678,19300.0
2014-10-20 15:00:00,32.23,32.25,32.22,32.25,23900.0,21.9678,21.9814,21.9609,21.9814,23900.0
2014-10-20 15:05:00,32.25,32.32,32.24,32.29,33700.0,21.9814,22.0291,21.9746,22.0087,33700.0
2014-10-20 15:10:00,32.28,32.34,32.26,32.32,47900.0,22.0018,22.0427,21.9882,22.0291,47900.0
2014-10-20 15:15:00,32.33,32.35,32.28,32.29,39400.0,22.0359,22.0495,22.0018,22.0087,39400.0
2014-10-20 15:20:00,32.28,32.33,32.26,32.32,54200.0,22.0018,22.0359,21.9882,22.0291,54200.0
2014-10-20 15:25:00,32.32,32.35,32.29,32.33,48800.0,22.0291,22.0495,22.0087,22.0359,48800.0
2014-10-20 15:30:00,32.33,32.34,32.27,32.27,135000.0,22.0359,22.0427,21.995,21.995,135000.0
2014-10-20 15:35:00,32.27,32.28,32.2,32.2,373800.0,21.995,22.0018,21.9473,21.9473,373800.0
2014-10-20 15:40:00,32.2,32.21,32.15,32.16,98900.0,21.9473,21.9541,21.9132,21.92,98900.0
2014-10-20 15:45:00,32.16,32.23,32.12,32.12,123000.0,21.92,21.9678,21.8928,21.8928,123000.0
2014-10-20 15:50:00,32.13,32.18,32.12,32.18,148400.0,21.8996,21.9337,21.8928,21.9337,148400.0
2014-10-20 15:55:00,32.19,32.23,32.16,32.2,165900.0,21.9405,21.9678,21.92,21.9473,165900.0
2014-10-21 09:30:00,32.42,32.52,32.27,32.46,137000.0,22.0973,22.1654,21.995,22.1245,137000.0
2014-10-21 09:35:00,32.43,32.43,32.26,32.32,45300.0,22.1041,22.1041,21.9882,22.0291,45300.0
2014-10-21 09:40:00,32.37,32.5,32.33,32.49,43800.0,22.0632,22.1518,22.0359,22.145,43800.0
2014-10-21 09:45:00,32.5,32.52,32.44,32.5,39900.0,22.1518,22.1654,22.1109,22.1518,39900.0
2014-10-21 09:50:00,32.5,32.54,32.46,32.49,31100.0,22.1518,22.179,22.1245,22.145,31100.0
2014-10-21 09:55:00,32.51,32.53,32.48,32.52,14400.0,22.1586,22.1722,22.1382,22.1654,14400.0
2014-10-21 10:00:00,32.51,32.6,32.44,32.59,44700.0,22.1586,22.2199,22.1109,22.2131,44700.0
2014-10-21 10:05:00,32.61,32.71,32.61,32.66,68000.0,22.2268,22.2949,22.2268,22.2608,68000.0
2014-10-21 10:10:00,32.66,32.75,32.63,32.71,40800.0,22.2608,22.3222,22.2404,22.2949,40800.0
2014-10-21 10:15:00,32.71,32.72,32.59,32.61,31900.0,22.2949,22.3017,22.2131,22.2268,31900.0
2014-10-21 10:20:00,32.6,32.65,32.59,32.65,24900.0,22.2199,22.254,22.2131,22.254,24900.0
2014-10-21 10:25:00,32.65,32.75,32.63,32.64,68700.0,22.254,22.3222,22.2404,22.2472,68700.0
2014-10-21 10:30:00,32.65,32.65,32.46,32.54,61300.0,22.254,22.254,22.1245,22.179,61300.0
2014-10-21 10:35:00,32.57,32.73,32.57,32.71,29600.0,22.1995,22.3086,22.1995,22.2949,29600.0
2014-10-21 10:40:00,32.71,32.74,32.69,32.73,23000.0,22.2949,22.3154,22.2813,22.3086,23000.0
2014-10-21 10:45:00,32.73,32.75,32.66,32.66,40500.0,22.3086,22.3222,22.2608,22.2608,40500.0
2014-10-21 10:50:00,32.66,32.66,32.6,32.61,18600.0,22.2608,22.2608,22.2199,22.2268,18600.0
2014-10-21 10:55:00,32.61,32.65,32.57,32.62,18400.0,22.2268,22.254,22.1995,22.2336,18400.0
2014-10-21 11:00:00,32.65,32.66,32.61,32.61,22700.0,22.254,22.2608,22.2268,22.2268,22700.0
2014-10-21 11:05:00,32.63,32.65,32.59,32.62,11100.0,22.2404,22.254,22.2131,22.2336,11100.0
2014-10-21 11:10:00,32.63,32.63,32.57,32.57,10200.0,22.2404,22.2404,22.1995,22.1995,10200.0
2014-10-21 11:15:00,32.58,32.61,32.57,32.59,13100.0,22.2063,22.2268,22.1995,22.2131,13100.0
2014-10-21 11:20:00,32.6,32.61,32.59,32.61,9200.0,22.2199,22.2268,22.2131,22.2268,9200.0
2014-10-21 11:25:00,32.62,32.65,32.59,32.64,9400.0,22.2336,22.254,22.2131,22.2472,9400.0
2014-10-21 11:30:00,32.64,32.66,32.63,32.66,11800.0,22.2472,22.2608,22.2404,22.2608,11800.0
2014-10-21 11:35:00,32.67,32.71,32.63,32.63,11200.0,22.2677,22.2949,22.2404,22.2404,11200.0
2014-10-21 11:40:00,32.63,32.67,32.63,32.67,22700.0,22.2404,22.2677,22.2404,22.2677,22700.0
2014-10-21 11:45:00,32.67,32.68,32.63,32.64,14700.0,22.2677,22.2745,22.2404,22.2472,14700.0
2014-10-21 11:50:00,32.64,32.66,32.59,32.62,14600.0,22.2472,22.2608,22.2131,22.2336,14600.0
2014-10-21 11:55:00,32.61,32.65,32.56,32.62,63800.0,22.2268,22.254,22.1927,22.2336,63800.0
2014-10-21 12:00:00,32.63,32.65,32.62,32.65,19800.0,22.2404,22.254,22.2336,22.254,19800.0
2014-10-21 12:05:00,32.65,32.71,32.64,32.7,38100.0,22.254,22.2949,22.2472,22.2881,38100.0
2014-10-21 12:10:00,32.7,32.75,32.7,32.74,20300.0,22.2881,22.3222,22.2881,22.3154,20300.0
2014-10-21 12:15:00,32.74,32.75,32.7,32.75,28800.0,22.3154,22.3222,22.2881,22.3222,28800.0
2014-10-21 12:20:00,32.75,32.81,32.74,32.81,60300.0,22.3222,22.3631,22.3154,22.3631,60300.0
2014-10-21 12:25:00,32.8,32.85,32.79,32.85,38400.0,22.3563,22.3903,22.3494,22.3903,38400.0
2014-10-21 12:30:00,32.84,32.85,32.8,32.8,22900.0,22.3835,22.3903,22.3563,22.3563,22900.0
2014-10-21 12:35:00,32.82,32.82,32.75,32.77,25300.0,22.3699,22.3699,22.3222,22.3358,25300.0
2014-10-21 12:40:00,32.77,32.82,32.77,32.79,24800.0,22.3358,22.3699,22.3358,22.3494,24800.0
2014-10-21 12:45:00,32.8,32.8,32.74,32.76,33000.0,22.3563,22.3563,22.3154,22.329,33000.0
2014-10-21 12:50:00,32.76,32.76,32.73,32.76,33500.0,22.329,22.329,22.3086,22.329,33500.0
2014-10-21 12:55:00,32.75,32.75,32.67,32.68,51900.0,22.3222,22.3222,22.2677,22.2745,51900.0
2014-10-21 13:00:00,32.68,32.68,32.63,32.65,21400.0,22.2745,22.2745,22.2404,22.254,21400.0
2014-10-21 13:05:00,32.64,32.64,32.61,32.61,11200.0,22.2472,22.2472,22.2268,22.2268,11200.0
2014-10-21 13:10:00,32.61,32.63,32.58,32.58,21900.0,22.2268,22.2404,22.2063,22.2063,21900.0
2014-10-21 13:15:00,32.57,32.58,32.53,32.56,15500.0,22.1995,22.2063,22.1722,22.1927,15500.0
2014-10-21 13:20:00,32.57,32.58,32.53,32.54,14900.0,22.1995,22.2063,22.1722,22.179,14900.0
2014-10-21 13:25:00,32.53,32.58,32.51,32.58,11800.0,22.1722,22.2063,22.1586,22.2063,11800.0
2014-10-21 13:30:00,32.58,32.69,32.58,32.68,26700.0,22.2063,22.2813,22.2063,22.2745,26700.0
2014-10-21 13:35:00,32.67,32.67,32.65,32.66,22800.0,22.2677,22.2677,22.254,22.2608,22800.0
2014-10-21 13:40:00,32.65,32.68,32.64,32.68,5100.0,22.254,22.2745,22.2472,22.2745,5100.0
2014-10-21 13:45:00,32.66,32.67,32.64,32.64,15800.0,22.2608,22.2677,22.2472,22.2472,15800.0
2014-10-21 13:50:00,32.65,32.69,32.64,32.65,44500.0,22.254,22.2813,22.2472,22.254,44500.0
2014-10-21 13:55:00,32.65,32.66,32.63,32.65,13800.0,22.254,22.2608,22.2404,22.254,13800.0
2014-10-21 14:00:00,32.65,32.66,32.62,32.65,21700.0,22.254,22.2608,22.2336,22.254,21700.0
2014-10-21 14:05:00,32.65,32.66,32.63,32.64,63500.0,22.254,22.2608,22.2404,22.2472,63500.0
2014-10-21 14:10:00,32.65,32.65,32.63,32.64,31200.0,22.254,22.254,22.2404,22.2472,31200.0
2014-10-21 14:15:00,32.64,32.67,32.64,32.65,34100.0,22.2472,22.2677,22.2472,22.254,34100.0
2014-10-21 14:20:00,32.65,32.66,32.59,32.61,32600.0,22.254,22.2608,22.2131,22.2268,32600.0
2014-10-21 14:25:00,32.61,32.63,32.6,32.62,36600.0,22.2268,22.2404,22.2199,22.2336,36600.0
2014-10-21 14:30:00,32.62,32.63,32.59,32.59,40300.0,22.2336,22.2404,22.2131,22.2131,40300.0
2014-10-21 14:35:00,32.6,32.62,32.6,32.61,27800.0,22.2199,22.2336,22.2199,22.2268,27800.0
2014-10-21 14:40:00,32.61,32.62,32.59,32.61,14400.0,22.2268,22.2336,22.2131,22.2268,14400.0
2014-10-21 14:45:00,32.61,32.61,32.53,32.55,17600.0,22.2268,22.2268,22.1722,22.1859,17600.0
2014-10-21 14:50:00,32.56,32.57,32.54,32.57,19900.0,22.1927,22.1995,22.179,22.1995,19900.0
2014-10-21 14:55:00,32.57,32.6,32.56,32.6,19300.0,22.1995,22.2199,22.1927,22.2199,19300.0
2014-10-21 15:00:00,32.59,32.6,32.54,32.59,39100.0,22.2131,22.2199,22.179,22.2131,39100.0
2014-10-21 15:05:00,32.6,32.62,32.56,32.6,59700.0,22.2199,22.2336,22.1927,22.2199,59700.0
2014-10-21 15:10:00,32.59,32.64,32.58,32.6,85300.0,22.2131,22.2472,22.2063,22.2199,85300.0
2014-10-21 15:15:00,32.6,32.62,32.59,32.61,38500.0,22.2199,22.2336,22.2131,22.2268,38500.0
2014-10-21 15:20:00,32.61,32.62,32.59,32.6,64500.0,22.2268,22.2336,22.2131,22.2199,64500.0
2014-10-21 15:25:00,32.6,32.62,32.55,32.6,61700.0,22.2199,22.2336,22.1859,22.2199,61700.0
2014-10-21 15:30:00,32.6,32.61,32.54,32.58,34600.0,22.2199,22.2268,22.179,22.2063,34600.0
2014-10-21 15:35:00,32.58,32.6,32.55,32.55,68400.0,22.2063,22.2199,22.1859,22.1859,68400.0
2014-10-21 15:40:00,32.55,32.6,32.55,32.58,44600.0,22.1859,22.2199,22.1859,22.2063,44600.0
2014-10-21 15:45:00,32.59,32.61,32.59,32.6,147600.0,22.2131,22.2268,22.2131,22.2199,147600.0
2014-10-21 15:50:00,32.59,32.6,32.58,32.6,96900.0,22.2131,22.2199,22.2063,22.2199,96900.0
2014-10-21 15:55:00,32.59,32.6,32.59,32.6,147200.0,22.2131,22.2199,22.2131,22.2199,147200.0
2014-10-22 09:30:00,32.8,32.98,32.71,32.98,115600.0,22.3563,22.4789,22.2949,22.4789,115600.0
2014-10-22 09:35:00,32.98,32.99,32.74,32.89,169800.0,22.4789,22.4858,22.3154,22.4176,169800.0
2014-10-22 09:40:00,32.89,33.05,32.79,33.04,91100.0,22.4176,22.5267,22.3494,22.5198,91100.0
2014-10-22 09:45:00,33.04,33.17,32.95,33.08,86200.0,22.5198,22.6085,22.4585,22.5471,86200.0
2014-10-22 09:50:00,33.09,33.22,33.05,33.09,41900.0,22.5539,22.6425,22.5267,22.5539,41900.0
2014-10-22 09:55:00,33.09,33.15,33.01,33.04,47300.0,22.5539,22.5948,22.4994,22.5198,47300.0
2014-10-22 10:00:00,33.04,33.08,32.83,32.86,32100.0,22.5198,22.5471,22.3767,22.3972,32100.0
2014-10-22 10:05:00,32.89,32.91,32.83,32.83,24500.0,22.4176,22.4312,22.3767,22.3767,24500.0
2014-10-22 10:10:00,32.84,32.96,32.8,32.9,63700.0,22.3835,22.4653,22.3563,22.4244,63700.0
2014-10-22 10:15:00,32.9,32.95,32.76,32.85,71900.0,22.4244,22.4585,22.329,22.3903,71900.0
2014-10-22 10:20:00,32.89,33.08,32.86,33.05,19200.0,22.4176,22.5471,22.3972,22.5267,19200.0
2014-10-22 10:25:00,33.03,33.1,33.0,33.1,15900.0,22.513,22.5607,22.4926,22.5607,15900.0
2014-10-22 10:30:00,33.09,33.1,32.95,33.1,58400.0,22.5539,22.5607,22.4585,22.5607,58400.0
2014-10-22 10:35:00,33.1,33.19,33.03,33.15,65400.0,22.5607,22.6221,22.513,22.5948,65400.0
2014-10-22 10:40:00,33.15,33.15,33.08,33.15,14200.0,22.5948,22.5948,22.5471,22.5948,14200.0
2014-10-22 10:45:00,33.13,33.19,33.12,33.18,10800.0,22.5812,22.6221,22.5744,22.6153,10800.0
2014-10-22 10:50:00,33.16,33.29,33.16,33.28,49300.0,22.6016,22.6902,22.6016,22.6834,49300.0
2014-10-22 10:55:00,33.29,33.3,33.22,33.23,32700.0,22.6902,22.6971,22.6425,22.6493,32700.0
2014-10-22 11:00:00,33.23,33.3,33.23,33.24,59800.0,22.6493,22.6971,22.6493,22.6562,59800.0
2014-10-22 11:05:00,33.22,33.25,33.21,33.25,16400.0,22.6425,22.663,22.6357,22.663,16400.0
2014-10-22 11:10:00,33.25,33.39,33.24,33.36,87600.0,22.663,22.7584,22.6562,22.738,87600.0
2014-10-22 11:15:00,33.36,33.41,33.24,33.25,56900.0,22.738,22.772,22.6562,22.663,56900.0
2014-10-22 11:20:00,33.26,33.31,33.26,33.31,68200.0,22.6698,22.7039,22.6698,22.7039,68200.0
2014-10-22 11:25:00,33.31,33.39,33.31,33.39,58000.0,22.7039,22.7584,22.7039,22.7584,58000.0
2014-10-22 11:30:00,33.38,33.44,33.34,33.35,67500.0,22.7516,22.7925,22.7243,22.7311,67500.0
2014-10-22 11:35:00,33.35,33.41,33.33,33.41,99800.0,22.7311,22.772,22.7175,22.772,99800.0
2014-10-22 11:40:00,33.41,33.45,33.38,33.44,58500.0,22.772,22.7993,22.7516,22.7925,58500.0
2014-10-22 11:45:00,33.43,33.47,33.42,33.42,39000.0,22.7857,22.8129,22.7789,22.7789,39000.0
2014-10-22 11:50:00,33.44,33.47,33.38,33.39,80900.0,22.7925,22.8129,22.7516,22.7584,80900.0
2014-10-22 11:55:00,33.39,33.42,33.38,33.41,31600.0,22.7584,22.7789,22.7516,22.772,31600.0
2014-10-22 12:00:00,33.41,33.5,33.4,33.49,45000.0,22.772,22.8334,22.7652,22.8266,45000.0
2014-10-22 12:05:00,33.49,33.5,33.33,33.47,39200.0,22.8266,22.8334,22.7175,22.8129,39200.0
2014-10-22 12:10:00,33.48,33.49,33.45,33.45,28200.0,22.8197,22.8266,22.7993,22.7993,28200.0
2014-10-22 12:15:00,33.45,33.48,33.25,33.28,96000.0,22.7993,22.8197,22.663,22.6834,96000.0
2014-10-22 12:20:00,33.28,33.4,33.27,33.4,36300.0,22.6834,22.7652,22.6766,22.7652,36300.0
2014-10-22 12:25:00,33.39,33.5,33.37,33.48,52500.0,22.7584,22.8334,22.7448,22.8197,52500.0
2014-10-22 12:30:00,33.47,33.5,33.4,33.4,45100.0,22.8129,22.8334,22.7652,22.7652,45100.0
2014-10-22 12:35:00,33.4,33.44,33.32,33.34,37300.0,22.7652,22.7925,22.7107,22.7243,37300.0
2014-10-22 12:40:00,33.35,33.36,33.3,33.31,45100.0,22.7311,22.738,22.6971,22.7039,45100.0
2014-10-22 12:45:00,33.29,33.37,33.29,33.29,65100.0,22.6902,22.7448,22.6902,22.6902,65100.0
2014-10-22 12:50:00,33.29,33.3,33.2,33.3,106300.0,22.6902,22.6971,22.6289,22.6971,106300.0
2014-10-22 12:55:00,33.31,33.4,33.27,33.4,75900.0,22.7039,22.7652,22.6766,22.7652,75900.0
2014-10-22 13:00:00,33.4,33.5,33.4,33.48,79400.0,22.7652,22.8334,22.7652,22.8197,79400.0
2014-10-22 13:05:00,33.49,33.5,33.4,33.49,48400.0,22.8266,22.8334,22.7652,22.8266,48400.0
2014-10-22 13:10:00,33.49,33.5,33.4,33.41,29900.0,22.8266,22.8334,22.7652,22.772,29900.0
2014-10-22 13:15:00,33.41,33.43,33.34,33.42,58500.0,22.772,22.7857,22.7243,22.7789,58500.0
2014-10-22 13:20:00,33.43,33.43,33.35,33.36,35800.0,22.7857,22.7857,22.7311,22.738,35800.0
2014-10-22 13:25:00,33.36,33.36,33.2,33.23,78200.0,22.738,22.738,22.6289,22.6493,78200.0
2014-10-22 13:30:00,33.23,33.24,33.11,33.12,157100.0,22.6493,22.6562,22.5676,22.5744,157100.0
2014-10-22 13:35:00,33.12,33.24,33.12,33.17,70100.0,22.5744,22.6562,22.5744,22.6085,70100.0
2014-10-22 13:40:00,33.17,33.24,33.16,33.23,30900.0,22.6085,22.6562,22.6016,22.6493,30900.0
2014-10-22 13:45:00,33.24,33.24,33.17,33.2,49600.0,22.6562,22.6562,22.6085,22.6289,49600.0
2014-10-22 13:50:00,33.18,33.23,33.13,33.22,93700.0,22.6153,22.6493,22.5812,22.6425,93700.0
2014-10-22 13:55:00,33.22,33.23,33.09,33.1,73500.0,22.6425,22.6493,22.5539,22.5607,73500.0
2014-10-22 14:00:00,33.1,33.14,33.08,33.14,48200.0,22.5607,22.588,22.5471,22.588,48200.0
2014-10-22 14:05:00,33.14,33.23,33.13,33.19,26500.0,22.588,22.6493,22.5812,22.6221,26500.0
2014-10-22 14:10:00,33.2,33.25,33.19,33.23,22100.0,22.6289,22.663,22.6221,22.6493,22100.0
2014-10-22 14:15:00,33.23,33.23,33.09,33.1,59800.0,22.6493,22.6493,22.5539,22.5607,59800.0
2014-10-22 14:20:00,33.09,33.09,32.93,33.02,97300.0,22.5539,22.5539,22.4449,22.5062,97300.0
2014-10-22 14:25:00,33.02,33.07,33.0,33.01,56200.0,22.5062,22.5403,22.4926,22.4994,56200.0
2014-10-22 14:30:00,33.01,33.03,32.95,32.95,67700.0,22.4994,22.513,22.4585,22.4585,67700.0
2014-10-22 14:35:00,32.96,33.02,32.94,32.94,46900.0,22.4653,22.5062,22.4517,22.4517,46900.0
2014-10-22 14:40:00,32.95,33.09,32.95,33.08,52800.0,22.4585,22.5539,22.4585,22.5471,52800.0
2014-10-22 14:45:00,33.08,33.1,33.05,33.08,38200.0,22.5471,22.5607,22.5267,22.5471,38200.0
2014-10-22 14:50:00,33.08,33.08,33.0,33.0,36700.0,22.5471,22.5471,22.4926,22.4926,36700.0
2014-10-22 14:55:00,33.01,33.18,33.01,33.17,42100.0,22.4994,22.6153,22.4994,22.6085,42100.0
2014-10-22 15:00:00,33.17,33.19,33.13,33.14,61600.0,22.6085,22.6221,22.5812,22.588,61600.0
2014-10-22 15:05:00,33.14,33.16,33.1,33.15,40800.0,22.588,22.6016,22.5607,22.5948,40800.0
2014-10-22 15:10:00,33.15,33.17,33.11,33.16,45200.0,22.5948,22.6085,22.5676,22.6016,45200.0
2014-10-22 15:15:00,33.16,33.17,33.12,33.12,51600.0,22.6016,22.6085,22.5744,22.5744,51600.0
2014-10-22 15:20:00,33.12,33.14,33.08,33.09,59800.0,22.5744,22.588,22.5471,22.5539,59800.0
2014-10-22 15:25:00,33.09,33.14,33.09,33.12,57000.0,22.5539,22.588,22.5539,22.5744,57000.0
2014-10-22 15:30:00,33.12,33.12,32.96,32.97,102300.0,22.5744,22.5744,22.4653,22.4721,102300.0
2014-10-22 15:35:00,32.97,32.99,32.9,32.91,84900.0,22.4721,22.4858,22.4244,22.4312,84900.0
2014-10-22 15:40:00,32.91,32.93,32.87,32.88,79000.0,22.4312,22.4449,22.404,22.4108,79000.0
2014-10-22 15:45:00,32.88,32.9,32.83,32.83,140600.0,22.4108,22.4244,22.3767,22.3767,140600.0
2014-10-22 15:50:00,32.83,32.85,32.82,32.84,136000.0,22.3767,22.3903,22.3699,22.3835,136000.0
2014-10-22 15:55:00,32.84,32.85,32.78,32.85,412400.0,22.3835,22.3903,22.3426,22.3903,412400.0
2014-10-23 09:30:00,33.14,33.45,33.06,33.4,127500.0,22.588,22.7993,22.5335,22.7652,127500.0
2014-10-23 09:35:00,33.4,33.49,33.25,33.49,96300.0,22.7652,22.8266,22.663,22.8266,96300.0
2014-10-23 09:40:00,33.46,33.48,33.1,33.1,107900.0,22.8061,22.8197,22.5607,22.5607,107900.0
2014-10-23 09:45:00,33.1,33.12,32.93,32.93,85800.0,22.5607,22.5744,22.4449,22.4449,85800.0
2014-10-23 09:50:00,32.93,33.08,32.92,33.02,134900.0,22.4449,22.5471,22.4381,22.5062,134900.0
2014-10-23 09:55:00,33.01,33.07,32.95,32.95,37300.0,22.4994,22.5403,22.4585,22.4585,37300.0
2014-10-23 10:00:00,32.98,33.41,32.97,33.41,45100.0,22.4789,22.772,22.4721,22.772,45100.0
2014-10-23 10:05:00,33.43,33.43,33.23,33.24,106400.0,22.7857,22.7857,22.6493,22.6562,106400.0
2014-10-23 10:10:00,33.25,33.3,33.23,33.29,82000.0,22.663,22.6971,22.6493,22.6902,82000.0
2014-10-23 10:15:00,33.29,33.29,33.27,33.29,71600.0,22.6902,22.6902,22.6766,22.6902,71600.0
2014-10-23 10:20:00,33.29,33.29,33.2,33.21,47600.0,22.6902,22.6902,22.6289,22.6357,47600.0
2014-10-23 10:25:00,33.21,33.21,33.16,33.19,49300.0,22.6357,22.6357,22.6016,22.6221,49300.0
2014-10-23 10:30:00,33.17,33.24,33.13,33.14,27100.0,22.6085,22.6562,22.5812,22.588,27100.0
2014-10-23 10:35:00,33.14,33.16,33.04,33.04,59900.0,22.588,22.6016,22.5198,22.5198,59900.0
2014-10-23 10:40:00,33.05,33.05,32.96,33.0,96500.0,22.5267,22.5267,22.4653,22.4926,96500.0
2014-10-23 10:45:00,33.01,33.12,32.99,33.09,41900.0,22.4994,22.5744,22.4858,22.5539,41900.0
2014-10-23 10:50:00,33.1,33.12,32.99,33.0,59700.0,22.5607,22.5744,22.4858,22.4926,59700.0
2014-10-23 10:55:00,33.01,33.08,33.01,33.05,25000.0,22.4994,22.5471,22.4994,22.5267,25000.0
2014-10-23 11:00:00,33.05,33.11,33.05,33.09,15800.0,22.5267,22.5676,22.5267,22.5539,15800.0
2014-10-23 11:05:00,33.1,33.23,33.1,33.23,37800.0,22.5607,22.6493,22.5607,22.6493,37800.0
2014-10-23 11:10:00,33.22,33.31,33.22,33.31,33400.0,22.6425,22.7039,22.6425,22.7039,33400.0
2014-10-23 11:15:00,33.31,33.31,33.24,33.29,26700.0,22.7039,22.7039,22.6562,22.6902,26700.0
2014-10-23 11:20:00,33.28,33.3,33.26,33.29,16100.0,22.6834,22.6971,22.6698,22.6902,16100.0
2014-10-23 11:25:00,33.28,33.29,33.21,33.21,21300.0,22.6834,22.6902,22.6357,22.6357,21300.0
2014-10-23 11:30:00,33.23,33.27,33.2,33.2,16800.0,22.6493,22.6766,22.6289,22.6289,16800.0
2014-10-23 11:35:00,33.2,33.2,33.11,33.12,16500.0,22.6289,22.6289,22.5676,22.5744,16500.0
2014-10-23 11:40:00,33.12,33.13,33.09,33.09,17700.0,22.5744,22.5812,22.5539,22.5539,17700.0
2014-10-23 11:45:00,33.1,33.1,33.04,33.06,23500.0,22.5607,22.5607,22.5198,22.5335,23500.0
2014-10-23 11:50:00,33.06,33.09,33.04,33.09,24400.0,22.5335,22.5539,22.5198,22.5539,24400.0
2014-10-23 11:55:00,33.08,33.1,33.06,33.08,6300.0,22.5471,22.5607,22.5335,22.5471,6300.0
2014-10-23 12:00:00,33.08,33.11,33.05,33.1,9800.0,22.5471,22.5676,22.5267,22.5607,9800.0
2014-10-23 12:05:00,33.11,33.18,33.1,33.17,15000.0,22.5676,22.6153,22.5607,22.6085,15000.0
2014-10-23 12:10:00,33.18,33.19,33.12,33.15,8300.0,22.6153,22.6221,22.5744,22.5948,8300.0
2014-10-23 12:15:00,33.15,33.2,33.15,33.2,12900.0,22.5948,22.6289,22.5948,22.6289,12900.0
2014-10-23 12:20:00,33.19,33.22,33.18,33.21,10000.0,22.6221,22.6425,22.6153,22.6357,10000.0
2014-10-23 12:25:00,33.2,33.24,33.18,33.24,13500.0,22.6289,22.6562,22.6153,22.6562,13500.0
2014-10-23 12:30:00,33.23,33.25,33.16,33.17,23700.0,22.6493,22.663,22.6016,22.6085,23700.0
2014-10-23 12:35:00,33.17,33.17,33.14,33.14,9200.0,22.6085,22.6085,22.588,22.588,9200.0
2014-10-23 12:40:00,33.13,33.14,33.12,33.13,9100.0,22.5812,22.588,22.5744,22.5812,9100.0
2014-10-23 12:45:00,33.13,33.22,33.12,33.19,31300.0,22.5812,22.6425,22.5744,22.6221,31300.0
2014-10-23 12:50:00,33.19,33.24,33.18,33.19,16300.0,22.6221,22.6562,22.6153,22.6221,16300.0
2014-10-23 12:55:00,33.2,33.2,33.12,33.17,12400.0,22.6289,22.6289,22.5744,22.6085,12400.0
2014-10-23 13:00:00,33.16,33.22,33.16,33.21,18800.0,22.6016,22.6425,22.6016,22.6357,18800.0
2014-10-23 13:05:00,33.21,33.25,33.2,33.24,30600.0,22.6357,22.663,22.6289,22.6562,30600.0
2014-10-23 13:10:00,33.24,33.27,33.22,33.24,39800.0,22.6562,22.6766,22.6425,22.6562,39800.0
2014-10-23 13:15:00,33.23,33.25,33.16,33.16,34500.0,22.6493,22.663,22.6016,22.6016,34500.0
2014-10-23 13:20:00,33.16,33.18,33.15,33.16,17800.0,22.6016,22.6153,22.5948,22.6016,17800.0
2014-10-23 13:25:00,33.18,33.22,33.17,33.17,25600.0,22.6153,22.6425,22.6085,22.6085,25600.0
2014-10-23 13:30:00,33.17,33.2,33.15,33.16,19500.0,22.6085,22.6289,22.5948,22.6016,19500.0
2014-10-23 13:35:00,33.16,33.17,33.1,33.15,38500.0,22.6016,22.6085,22.5607,22.5948,38500.0
2014-10-23 13:40:00,33.14,33.14,33.08,33.1,18200.0,22.588,22.588,22.5471,22.5607,18200.0
2014-10-23 13:45:00,33.11,33.13,33.08,33.09,25000.0,22.5676,22.5812,22.5471,22.5539,25000.0
2014-10-23 13:50:00,33.09,33.11,33.05,33.07,32900.0,22.5539,22.5676,22.5267,22.5403,32900.0
2014-10-23 13:55:00,33.07,33.13,33.07,33.09,136500.0,22.5403,22.5812,22.5403,22.5539,136500.0
2014-10-23 14:00:00,33.1,33.21,33.09,33.18,292600.0,22.5607,22.6357,22.5539,22.6153,292600.0
2014-10-23 14:05:00,33.19,33.19,33.11,33.17,292000.0,22.6221,22.6221,22.5676,22.6085,292000.0
2014-10-23 14:10:00,33.16,33.22,33.16,33.17,65100.0,22.6016,22.6425,22.6016,22.6085,65100.0
2014-10-23 14:15:00,33.17,33.2,33.14,33.18,56300.0,22.6085,22.6289,22.588,22.6153,56300.0
2014-10-23 14:20:00,33.18,33.25,33.16,33.23,132200.0,22.6153,22.663,22.6016,22.6493,132200.0
2014-10-23 14:25:00,33.24,33.25,33.15,33.22,53400.0,22.6562,22.663,22.5948,22.6425,53400.0
2014-10-23 14:30:00,33.23,33.23,33.18,33.18,35300.0,22.6493,22.6493,22.6153,22.6153,35300.0
2014-10-23 14:35:00,33.18,33.21,33.16,33.19,31800.0,22.6153,22.6357,22.6016,22.6221,31800.0
2014-10-23 14:40:00,33.18,33.25,33.18,33.25,194100.0,22.6153,22.663,22.6153,22.663,194100.0
2014-10-23 14:45:00,33.25,33.25,33.19,33.22,95600.0,22.663,22.663,22.6221,22.6425,95600.0
2014-10-23 14:50:00,33.22,33.22,33.13,33.16,83800.0,22.6425,22.6425,22.5812,22.6016,83800.0
2014-10-23 14:55:00,33.17,33.17,33.04,33.13,157000.0,22.6085,22.6085,22.5198,22.5812,157000.0
2014-10-23 15:00:00,33.13,33.13,33.05,33.05,121500.0,22.5812,22.5812,22.5267,22.5267,121500.0
2014-10-23 15:05:00,33.05,33.08,33.0,33.04,63800.0,22.5267,22.5471,22.4926,22.5198,63800.0
2014-10-23 15:10:00,33.03,33.04,32.98,33.0,151200.0,22.513,22.5198,22.4789,22.4926,151200.0
2014-10-23 15:15:00,33.0,33.04,32.95,33.03,160100.0,22.4926,22.5198,22.4585,22.513,160100.0
2014-10-23 15:20:00,33.01,33.07,32.99,33.0,94000.0,22.4994,22.5403,22.4858,22.4926,94000.0
2014-10-23 15:25:00,33.0,33.01,32.98,32.99,91200.0,22.4926,22.4994,22.4789,22.4858,91200.0
2014-10-23 15:30:00,32.99,33.11,32.98,33.1,103300.0,22.4858,22.5676,22.4789,22.5607,103300.0
2014-10-23 15:35:00,33.09,33.1,33.03,33.08,53600.0,22.5539,22.5607,22.513,22.5471,53600.0
2014-10-23 15:40:00,33.08,33.09,33.01,33.09,91500.0,22.5471,22.5539,22.4994,22.5539,91500.0
2014-10-23 15:45:00,33.09,33.11,33.04,33.06,153800.0,22.5539,22.5676,22.5198,22.5335,153800.0
2014-10-23 15:50:00,33.06,33.11,33.05,33.07,163800.0,22.5335,22.5676,22.5267,22.5403,163800.0
2014-10-23 15:55:00,33.08,33.14,33.06,33.12,390700.0,22.5471,22.588,22.5335,22.5744,390700.0
2014-10-24 09:30:00,33.37,33.49,33.1,33.14,80300.0,22.7448,22.8266,22.5607,22.588,80300.0
2014-10-24 09:35:00,33.14,33.44,33.05,33.34,109600.0,22.588,22.7925,22.5267,22.7243,109600.0
2014-10-24 09:40:00,33.4,33.4,33.14,33.24,47700.0,22.7652,22.7652,22.588,22.6562,47700.0
2014-10-24 09:45:00,33.24,33.24,33.03,33.08,249900.0,22.6562,22.6562,22.513,22.5471,249900.0
2014-10-24 09:50:00,33.04,33.09,32.82,32.89,67300.0,22.5198,22.5539,22.3699,22.4176,67300.0
2014-10-24 09:55:00,32.87,32.97,32.87,32.94,37800.0,22.404,22.4721,22.404,22.4517,37800.0
2014-10-24 10:00:00,32.97,33.1,32.78,32.79,120800.0,22.4721,22.5607,22.3426,22.3494,120800.0
2014-10-24 10:05:00,32.79,32.82,32.66,32.74,87000.0,22.3494,22.3699,22.2608,22.3154,87000.0
2014-10-24 10:10:00,32.77,32.9,32.77,32.87,19500.0,22.3358,22.4244,22.3358,22.404,19500.0
2014-10-24 10:15:00,32.87,33.01,32.86,32.98,8400.0,22.404,22.4994,22.3972,22.4789,8400.0
2014-10-24 10:20:00,32.99,33.0,32.9,32.98,17600.0,22.4858,22.4926,22.4244,22.4789,17600.0
2014-10-24 10:25:00,32.95,33.03,32.95,33.0,8300.0,22.4585,22.513,22.4585,22.4926,8300.0
2014-10-24 10:30:00,32.98,33.06,32.97,33.06,15600.0,22.4789,22.5335,22.4721,22.5335,15600.0
2014-10-24 10:35:00,33.04,33.08,32.95,32.98,18800.0,22.5198,22.5471,22.4585,22.4789,18800.0
2014-10-24 10:40:00,32.98,33.03,32.97,32.97,20400.0,22.4789,22.513,22.4721,22.4721,20400.0
2014-10-24 10:45:00,32.96,32.99,32.89,32.94,18300.0,22.4653,22.4858,22.4176,22.4517,18300.0
2014-10-24 10:50:00,32.94,33.08,32.92,32.99,14000.0,22.4517,22.5471,22.4381,22.4858,14000.0
2014-10-24 10:55:00,33.01,33.02,32.97,32.99,25300.0,22.4994,22.5062,22.4721,22.4858,25300.0
2014-10-24 11:00:00,33.01,33.07,33.0,33.06,11500.0,22.4994,22.5403,22.4926,22.5335,11500.0
2014-10-24 11:05:00,33.05,33.06,33.01,33.03,29700.0,22.5267,22.5335,22.4994,22.513,29700.0
2014-10-24 11:10:00,33.04,33.07,33.01,33.01,9000.0,22.5198,22.5403,22.4994,22.4994,9000.0
2014-10-24 11:15:00,33.02,33.05,33.01,33.04,11500.0,22.5062,22.5267,22.4994,22.5198,11500.0
2014-10-24 11:20:00,33.04,33.05,33.0,33.05,10200.0,22.5198,22.5267,22.4926,22.5267,10200.0
2014-10-24 11:25:00,33.04,33.06,32.96,32.98,14100.0,22.5198,22.5335,22.4653,22.4789,14100.0
2014-10-24 11:30:00,32.98,32.99,32.94,32.94,5200.0,22.4789,22.4858,22.4517,22.4517,5200.0
2014-10-24 11:35:00,32.95,32.98,32.89,32.96,61100.0,22.4585,22.4789,22.4176,22.4653,61100.0
2014-10-24 11:40:00,32.97,33.0,32.96,32.98,42000.0,22.4721,22.4926,22.4653,22.4789,42000.0
2014-10-24 11:45:00,32.98,33.0,32.96,32.98,12100.0,22.4789,22.4926,22.4653,22.4789,12100.0
2014-10-24 11:50:00,32.97,33.0,32.97,33.0,19800.0,22.4721,22.4926,22.4721,22.4926,19800.0
2014-10-24 11:55:00,33.0,33.04,32.99,33.04,22400.0,22.4926,22.5198,22.4858,22.5198,22400.0
2014-10-24 12:00:00,33.05,33.13,33.04,33.1,44600.0,22.5267,22.5812,22.5198,22.5607,44600.0
2014-10-24 12:05:00,33.12,33.12,33.08,33.1,17800.0,22.5744,22.5744,22.5471,22.5607,17800.0
2014-10-24 12:10:00,33.09,33.12,33.08,33.1,15100.0,22.5539,22.5744,22.5471,22.5607,15100.0
2014-10-24 12:15:00,33.11,33.18,33.11,33.12,22200.0,22.5676,22.6153,22.5676,22.5744,22200.0
2014-10-24 12:20:00,33.11,33.11,33.06,33.1,12300.0,22.5676,22.5676,22.5335,22.5607,12300.0
2014-10-24 12:25:00,33.1,33.12,33.07,33.08,10300.0,22.5607,22.5744,22.5403,22.5471,10300.0
2014-10-24 12:30:00,33.09,33.1,33.07,33.1,18600.0,22.5539,22.5607,22.5403,22.5607,18600.0
2014-10-24 12:35:00,33.1,33.1,33.08,33.09,10900.0,22.5607,22.5607,22.5471,22.5539,10900.0
2014-10-24 12:40:00,33.1,33.1,32.97,32.99,70200.0,22.5607,22.5607,22.4721,22.4858,70200.0
2014-10-24 12:45:00,32.99,33.05,32.98,33.05,9500.0,22.4858,22.5267,22.4789,22.5267,9500.0
2014-10-24 12:50:00,33.06,33.06,32.95,32.97,10400.0,22.5335,22.5335,22.4585,22.4721,10400.0
2014-10-24 12:55:00,32.97,33.0,32.97,33.0,4500.0,22.4721,22.4926,22.4721,22.4926,4500.0
2014-10-24 13:00:00,32.99,33.04,32.99,33.02,9200.0,22.4858,22.5198,22.4858,22.5062,9200.0
2014-10-24 13:05:00,33.04,33.09,33.03,33.08,20000.0,22.5198,22.5539,22.513,22.5471,20000.0
2014-10-24 13:10:00,33.08,33.1,33.03,33.05,17400.0,22.5471,22.5607,22.513,22.5267,17400.0
2014-10-24 13:15:00,33.04,33.08,33.03,33.04,8700.0,22.5198,22.5471,22.513,22.5198,8700.0
2014-10-24 13:20:00,33.04,33.1,33.04,33.08,10100.0,22.5198,22.5607,22.5198,22.5471,10100.0
2014-10-24 13:25:00,33.08,33.12,33.08,33.12,7700.0,22.5471,22.5744,22.5471,22.5744,7700.0
2014-10-24 13:30:00,33.12,33.13,33.09,33.11,41300.0,22.5744,22.5812,22.5539,22.5676,41300.0
2014-10-24 13:35:00,33.11,33.18,33.11,33.18,15200.0,22.5676,22.6153,22.5676,22.6153,15200.0
2014-10-24 13:40:00,33.2,33.22,33.18,33.18,17400.0,22.6289,22.6425,22.6153,22.6153,17400.0
2014-10-24 13:45:00,33.16,33.17,33.03,33.04,54800.0,22.6016,22.6085,22.513,22.5198,54800.0
2014-10-24 13:50:00,33.04,33.11,33.04,33.1,41000.0,22.5198,22.5676,22.5198,22.5607,41000.0
2014-10-24 13:55:00,33.1,33.12,33.04,33.07,234600.0,22.5607,22.5744,22.5198,22.5403,234600.0
2014-10-24 14:00:00,33.06,33.07,33.04,33.05,40600.0,22.5335,22.5403,22.5198,22.5267,40600.0
2014-10-24 14:05:00,33.05,33.14,33.04,33.14,53400.0,22.5267,22.588,22.5198,22.588,53400.0
2014-10-24 14:10:00,33.14,33.14,33.06,33.07,19600.0,22.588,22.588,22.5335,22.5403,19600.0
2014-10-24 14:15:00,33.07,33.11,33.07,33.07,17700.0,22.5403,22.5676,22.5403,22.5403,17700.0
2014-10-24 14:20:00,33.08,33.09,33.06,33.08,18300.0,22.5471,22.5539,22.5335,22.5471,18300.0
2014-10-24 14:25:00,33.09,33.12,33.06,33.09,14400.0,22.5539,22.5744,22.5335,22.5539,14400.0
2014-10-24 14:30:00,33.09,33.11,33.07,33.09,22700.0,22.5539,22.5676,22.5403,22.5539,22700.0
2014-10-24 14:35:00,33.09,33.12,33.08,33.11,11400.0,22.5539,22.5744,22.5471,22.5676,11400.0
2014-10-24 14:40:00,33.11,33.13,33.11,33.12,15900.0,22.5676,22.5812,22.5676,22.5744,15900.0
2014-10-24 14:45:00,33.13,33.16,33.13,33.14,110300.0,22.5812,22.6016,22.5812,22.588,110300.0
2014-10-24 14:50:00,33.13,33.14,33.09,33.14,17100.0,22.5812,22.588,22.5539,22.588,17100.0
2014-10-24 14:55:00,33.15,33.18,33.13,33.17,12300.0,22.5948,22.6153,22.5812,22.6085,12300.0
2014-10-24 15:00:00,33.16,33.21,33.16,33.19,39700.0,22.6016,22.6357,22.6016,22.6221,39700.0
2014-10-24 15:05:00,33.19,33.2,33.16,33.2,34100.0,22.6221,22.6289,22.6016,22.6289,34100.0
2014-10-24 15:10:00,33.2,33.22,33.17,33.19,36000.0,22.6289,22.6425,22.6085,22.6221,36000.0
2014-10-24 15:15:00,33.2,33.24,33.2,33.23,29200.0,22.6289,22.6562,22.6289,22.6493,29200.0
2014-10-24 15:20:00,33.24,33.24,33.2,33.21,12600.0,22.6562,22.6562,22.6289,22.6357,12600.0
2014-10-24 15:25:00,33.22,33.22,33.17,33.19,38500.0,22.6425,22.6425,22.6085,22.6221,38500.0
2014-10-24 15:30:00,33.18,33.2,33.16,33.16,58000.0,22.6153,22.6289,22.6016,22.6016,58000.0
2014-10-24 15:35:00,33.16,33.2,33.15,33.19,57600.0,22.6016,22.6289,22.5948,22.6221,57600.0
2014-10-24 15:40:00,33.2,33.24,33.19,33.23,72600.0,22.6289,22.6562,22.6221,22.6493,72600.0
2014-10-24 15:45:00,33.24,33.24,33.18,33.18,149000.0,22.6562,22.6562,22.6153,22.6153,149000.0
2014-10-24 15:50:00,33.18,33.19,33.09,33.1,155100.0,22.6153,22.6221,22.5539,22.5607,155100.0
2014-10-24 15:55:00,33.1,33.17,33.08,33.1,359700.0,22.5607,22.6085,22.5471,22.5607,359700.0
2014-10-27 09:30:00,32.96,33.0,32.85,32.98,55000.0,22.4653,22.4926,22.3903,22.4789,55000.0
2014-10-27 09:35:00,32.98,33.02,32.87,32.97,12200.0,22.4789,22.5062,22.404,22.4721,12200.0
2014-10-27 09:40:00,32.99,33.17,32.87,33.12,108700.0,22.4858,22.6085,22.404,22.5744,108700.0
2014-10-27 09:45:00,33.13,33.14,32.84,32.84,37300.0,22.5812,22.588,22.3835,22.3835,37300.0
2014-10-27 09:50:00,32.82,32.82,32.69,32.72,27600.0,22.3699,22.3699,22.2813,22.3017,27600.0
2014-10-27 09:55:00,32.7,32.71,32.63,32.71,30500.0,22.2881,22.2949,22.2404,22.2949,30500.0
2014-10-27 10:00:00,32.72,32.72,32.53,32.53,70400.0,22.3017,22.3017,22.1722,22.1722,70400.0
2014-10-27 10:05:00,32.56,32.61,32.53,32.58,77600.0,22.1927,22.2268,22.1722,22.2063,77600.0
2014-10-27 10:10:00,32.58,32.82,32.57,32.78,79500.0,22.2063,22.3699,22.1995,22.3426,79500.0
2014-10-27 10:15:00,32.79,32.91,32.77,32.9,34200.0,22.3494,22.4312,22.3358,22.4244,34200.0
2014-10-27 10:20:00,32.9,32.93,32.86,32.89,21900.0,22.4244,22.4449,22.3972,22.4176,21900.0
2014-10-27 10:25:00,32.89,32.89,32.81,32.84,12700.0,22.4176,22.4176,22.3631,22.3835,12700.0
2014-10-27 10:30:00,32.83,32.83,32.76,32.76,12800.0,22.3767,22.3767,22.329,22.329,12800.0
2014-10-27 10:35:00,32.78,32.8,32.76,32.77,15700.0,22.3426,22.3563,22.329,22.3358,15700.0
2014-10-27 10:40:00,32.79,33.02,32.77,32.96,54900.0,22.3494,22.5062,22.3358,22.4653,54900.0
2014-10-27 10:45:00,32.96,32.97,32.91,32.91,12900.0,22.4653,22.4721,22.4312,22.4312,12900.0
2014-10-27 10:50:00,32.93,32.94,32.9,32.92,15600.0,22.4449,22.4517,22.4244,22.4381,15600.0
2014-10-27 10:55:00,32.94,32.94,32.9,32.93,9700.0,22.4517,22.4517,22.4244,22.4449,9700.0
2014-10-27 11:00:00,32.95,32.96,32.92,32.95,7600.0,22.4585,22.4653,22.4381,22.4585,7600.0
2014-10-27 11:05:00,32.95,33.01,32.94,32.98,11900.0,22.4585,22.4994,22.4517,22.4789,11900.0
2014-10-27 11:10:00,32.99,33.07,32.97,32.98,22400.0,22.4858,22.5403,22.4721,22.4789,22400.0
2014-10-27 11:15:00,32.97,32.98,32.91,32.96,16900.0,22.4721,22.4789,22.4312,22.4653,16900.0
2014-10-27 11:20:00,32.95,32.95,32.9,32.94,8800.0,22.4585,22.4585,22.4244,22.4517,8800.0
2014-10-27 11:25:00,32.92,32.96,32.91,32.96,9000.0,22.4381,22.4653,22.4312,22.4653,9000.0
2014-10-27 11:30:00,32.96,32.99,32.93,32.94,9300.0,22.4653,22.4858,22.4449,22.4517,9300.0
2014-10-27 11:35:00,32.93,32.93,32.87,32.88,27200.0,22.4449,22.4449,22.404,22.4108,27200.0
2014-10-27 11:40:00,32.89,32.96,32.88,32.95,7900.0,22.4176,22.4653,22.4108,22.4585,7900.0
2014-10-27 11:45:00,32.96,32.97,32.9,32.91,10500.0,22.4653,22.4721,22.4244,22.4312,10500.0
2014-10-27 11:50:00,32.9,32.93,32.88,32.9,9100.0,22.4244,22.4449,22.4108,22.4244,9100.0
2014-10-27 11:55:00,32.91,32.95,32.91,32.92,9300.0,22.4312,22.4585,22.4312,22.4381,9300.0
2014-10-27 12:00:00,32.94,33.01,32.94,32.98,13100.0,22.4517,22.4994,22.4517,22.4789,13100.0
2014-10-27 12:05:00,32.98,33.1,32.98,33.06,31500.0,22.4789,22.5607,22.4789,22.5335,31500.0
2014-10-27 12:10:00,33.07,33.08,33.04,33.05,14400.0,22.5403,22.5471,22.5198,22.5267,14400.0
2014-10-27 12:15:00,33.05,33.07,32.98,33.05,15500.0,22.5267,22.5403,22.4789,22.5267,15500.0
2014-10-27 12:20:00,33.05,33.08,33.0,33.0,14400.0,22.5267,22.5471,22.4926,22.4926,14400.0
2014-10-27 12:25:00,33.0,33.05,32.98,33.01,6000.0,22.4926,22.5267,22.4789,22.4994,6000.0
2014-10-27 12:30:00,33.02,33.02,32.98,33.01,11300.0,22.5062,22.5062,22.4789,22.4994,11300.0
2014-10-27 12:35:00,33.02,33.08,33.02,33.07,165400.0,22.5062,22.5471,22.5062,22.5403,165400.0
2014-10-27 12:40:00,33.08,33.09,33.03,33.05,52600.0,22.5471,22.5539,22.513,22.5267,52600.0
2014-10-27 12:45:00,33.05,33.09,32.97,32.98,31900.0,22.5267,22.5539,22.4721,22.4789,31900.0
2014-10-27 12:50:00,32.98,33.02,32.96,32.98,16800.0,22.4789,22.5062,22.4653,22.4789,16800.0
2014-10-27 12:55:00,32.99,33.01,32.97,33.0,11200.0,22.4858,22.4994,22.4721,22.4926,11200.0
2014-10-27 13:00:00,33.0,33.08,33.0,33.07,32000.0,22.4926,22.5471,22.4926,22.5403,32000.0
2014-10-27 13:05:00,33.07,33.09,33.06,33.07,29300.0,22.5403,22.5539,22.5335,22.5403,29300.0
2014-10-27 13:10:00,33.07,33.14,33.06,33.14,23700.0,22.5403,22.588,22.5335,22.588,23700.0
2014-10-27 13:15:00,33.14,33.15,33.08,33.11,55300.0,22.588,22.5948,22.5471,22.5676,55300.0
2014-10-27 13:20:00,33.11,33.11,33.06,33.06,22800.0,22.5676,22.5676,22.5335,22.5335,22800.0
2014-10-27 13:25:00,33.05,33.06,33.03,33.05,9800.0,22.5267,22.5335,22.513,22.5267,9800.0
2014-10-27 13:30:00,33.05,33.05,32.98,32.99,34300.0,22.5267,22.5267,22.4789,22.4858,34300.0
2014-10-27 13:35:00,33.0,33.02,32.96,32.99,18800.0,22.4926,22.5062,22.4653,22.4858,18800.0
2014-10-27 13:40:00,33.0,33.03,32.99,33.0,24300.0,22.4926,22.513,22.4858,22.4926,24300.0
2014-10-27 13:45:00,32.99,33.02,32.97,32.98,19300.0,22.4858,22.5062,22.4721,22.4789,19300.0
2014-10-27 13:50:00,32.98,33.01,32.96,33.0,33900.0,22.4789,22.4994,22.4653,22.4926,33900.0
2014-10-27 13:55:00,33.01,33.02,32.97,33.0,46300.0,22.4994,22.5062,22.4721,22.4926,46300.0
2014-10-27 14:00:00,32.99,32.99,32.96,32.97,6800.0,22.4858,22.4858,22.4653,22.4721,6800.0
2014-10-27 14:05:00,32.97,33.03,32.96,33.02,28300.0,22.4721,22.513,22.4653,22.5062,28300.0
2014-10-27 14:10:00,33.03,33.07,33.0,33.07,26100.0,22.513,22.5403,22.4926,22.5403,26100.0
2014-10-27 14:15:00,33.08,33.1,33.06,33.09,19300.0,22.5471,22.5607,22.5335,22.5539,19300.0
2014-10-27 14:20:00,33.09,33.1,33.08,33.08,30700.0,22.5539,22.5607,22.5471,22.5471,30700.0
2014-10-27 14:25:00,33.08,33.08,33.02,33.06,11900.0,22.5471,22.5471,22.5062,22.5335,11900.0
2014-10-27 14:30:00,33.05,33.05,32.98,33.02,28900.0,22.5267,22.5267,22.4789,22.5062,28900.0
2014-10-27 14:35:00,33.02,33.04,32.99,32.99,26500.0,22.5062,22.5198,22.4858,22.4858,26500.0
2014-10-27 14:40:00,33.0,33.02,32.98,33.0,11100.0,22.4926,22.5062,22.4789,22.4926,11100.0
2014-10-27 14:45:00,33.0,33.01,32.99,33.0,23200.0,22.4926,22.4994,22.4858,22.4926,23200.0
2014-10-27 14:50:00,33.0,33.01,32.94,32.94,21400.0,22.4926,22.4994,22.4517,22.4517,21400.0
2014-10-27 14:55:00,32.94,32.94,32.91,32.93,11400.0,22.4517,22.4517,22.4312,22.4449,11400.0
2014-10-27 15:00:00,32.94,33.0,32.94,32.99,20900.0,22.4517,22.4926,22.4517,22.4858,20900.0
2014-10-27 15:05:00,33.0,33.0,32.97,32.98,15200.0,22.4926,22.4926,22.4721,22.4789,15200.0
2014-10-27 15:10:00,32.99,33.0,32.97,32.99,12400.0,22.4858,22.4926,22.4721,22.4858,12400.0
2014-10-27 15:15:00,32.99,33.04,32.99,33.02,26300.0,22.4858,22.5198,22.4858,22.5062,26300.0
2014-10-27 15:20:00,33.02,33.03,32.97,32.98,24600.0,22.5062,22.513,22.4721,22.4789,24600.0
2014-10-27 15:25:00,32.98,32.99,32.95,32.96,16300.0,22.4789,22.4858,22.4585,22.4653,16300.0
2014-10-27 15:30:00,32.96,33.02,32.94,33.02,24300.0,22.4653,22.5062,22.4517,22.5062,24300.0
2014-10-27 15:35:00,33.01,33.04,32.95,32.99,63600.0,22.4994,22.5198,22.4585,22.4858,63600.0
2014-10-27 15:40:00,32.99,33.08,32.97,33.06,39000.0,22.4858,22.5471,22.4721,22.5335,39000.0
2014-10-27 15:45:00,33.06,33.07,33.01,33.05,87000.0,22.5335,22.5403,22.4994,22.5267,87000.0
2014-10-27 15:50:00,33.05,33.07,32.99,33.0,144100.0,22.5267,22.5403,22.4858,22.4926,144100.0
2014-10-27 15:55:00,33.0,33.01,32.97,33.0,161100.0,22.4926,22.4994,22.4721,22.4926,161100.0
2014-10-28 09:30:00,33.03,33.05,32.9,32.95,22400.0,22.513,22.5267,22.4244,22.4585,22400.0
2014-10-28 09:35:00,32.96,32.99,32.82,32.83,12600.0,22.4653,22.4858,22.3699,22.3767,12600.0
2014-10-28 09:40:00,32.84,32.84,32.7,32.78,86800.0,22.3835,22.3835,22.2881,22.3426,86800.0
2014-10-28 09:45:00,32.79,32.9,32.73,32.75,52000.0,22.3494,22.4244,22.3086,22.3222,52000.0
2014-10-28 09:50:00,32.82,32.85,32.75,32.83,18900.0,22.3699,22.3903,22.3222,22.3767,18900.0
2014-10-28 09:55:00,32.84,32.87,32.77,32.84,21500.0,22.3835,22.404,22.3358,22.3835,21500.0
2014-10-28 10:00:00,32.86,32.91,32.75,32.78,61100.0,22.3972,22.4312,22.3222,22.3426,61100.0
2014-10-28 10:05:00,32.79,32.85,32.7,32.72,47800.0,22.3494,22.3903,22.2881,22.3017,47800.0
2014-10-28 10:10:00,32.72,32.77,32.7,32.74,36400.0,22.3017,22.3358,22.2881,22.3154,36400.0
2014-10-28 10:15:00,32.74,32.79,32.71,32.73,22700.0,22.3154,22.3494,22.2949,22.3086,22700.0
2014-10-28 10:20:00,32.74,32.74,32.62,32.64,16100.0,22.3154,22.3154,22.2336,22.2472,16100.0
2014-10-28 10:25:00,32.65,32.74,32.63,32.72,29300.0,22.254,22.3154,22.2404,22.3017,29300.0
2014-10-28 10:30:00,32.71,32.8,32.66,32.76,45900.0,22.2949,22.3563,22.2608,22.329,45900.0
2014-10-28 10:35:00,32.75,32.83,32.73,32.76,27200.0,22.3222,22.3767,22.3086,22.329,27200.0
2014-10-28 10:40:00,32.77,32.92,32.75,32.9,57200.0,22.3358,22.4381,22.3222,22.4244,57200.0
2014-10-28 10:45:00,32.91,32.93,32.75,32.76,43200.0,22.4312,22.4449,22.3222,22.329,43200.0
2014-10-28 10:50:00,32.75,32.84,32.74,32.82,14800.0,22.3222,22.3835,22.3154,22.3699,14800.0
2014-10-28 10:55:00,32.82,32.94,32.81,32.92,20300.0,22.3699,22.4517,22.3631,22.4381,20300.0
2014-10-28 11:00:00,32.94,33.0,32.93,32.99,60100.0,22.4517,22.4926,22.4449,22.4858,60100.0
2014-10-28 11:05:00,32.99,32.99,32.88,32.89,25900.0,22.4858,22.4858,22.4108,22.4176,25900.0
2014-10-28 11:10:00,32.9,32.93,32.87,32.91,24100.0,22.4244,22.4449,22.404,22.4312,24100.0
2014-10-28 11:15:00,32.91,33.03,32.91,32.98,37900.0,22.4312,22.513,22.4312,22.4789,37900.0
2014-10-28 11:20:00,32.99,33.07,32.92,32.96,64000.0,22.4858,22.5403,22.4381,22.4653,64000.0
2014-10-28 11:25:00,32.95,32.98,32.93,32.96,40500.0,22.4585,22.4789,22.4449,22.4653,40500.0
2014-10-28 11:30:00,32.95,32.98,32.93,32.97,42200.0,22.4585,22.4789,22.4449,22.4721,42200.0
2014-10-28 11:35:00,32.98,32.98,32.84,32.85,70000.0,22.4789,22.4789,22.3835,22.3903,70000.0
2014-10-28 11:40:00,32.85,32.87,32.84,32.84,39900.0,22.3903,22.404,22.3835,22.3835,39900.0
2014-10-28 11:45:00,32.84,32.85,32.77,32.77,32400.0,22.3835,22.3903,22.3358,22.3358,32400.0
2014-10-28 11:50:00,32.77,32.77,32.7,32.7,66400.0,22.3358,22.3358,22.2881,22.2881,66400.0
2014-10-28 11:55:00,32.69,32.73,32.69,32.7,50200.0,22.2813,22.3086,22.2813,22.2881,50200.0
2014-10-28 12:00:00,32.68,32.77,32.68,32.76,105100.0,22.2745,22.3358,22.2745,22.329,105100.0
2014-10-28 12:05:00,32.77,32.78,32.74,32.76,51600.0,22.3358,22.3426,22.3154,22.329,51600.0
2014-10-28 12:10:00,32.76,32.77,32.71,32.71,72200.0,22.329,22.3358,22.2949,22.2949,72200.0
2014-10-28 12:15:00,32.72,32.72,32.65,32.66,30900.0,22.3017,22.3017,22.254,22.2608,30900.0
2014-10-28 12:20:00,32.66,32.79,32.65,32.79,37800.0,22.2608,22.3494,22.254,22.3494,37800.0
2014-10-28 12:25:00,32.8,32.8,32.76,32.8,30000.0,22.3563,22.3563,22.329,22.3563,30000.0
2014-10-28 12:30:00,32.79,32.8,32.73,32.8,38400.0,22.3494,22.3563,22.3086,22.3563,38400.0
2014-10-28 12:35:00,32.79,32.79,32.72,32.72,11300.0,22.3494,22.3494,22.3017,22.3017,11300.0
2014-10-28 12:40:00,32.72,32.73,32.7,32.71,23100.0,22.3017,22.3086,22.2881,22.2949,23100.0
2014-10-28 12:45:00,32.7,32.71,32.64,32.64,31200.0,22.2881,22.2949,22.2472,22.2472,31200.0
2014-10-28 12:50:00,32.65,32.65,32.57,32.57,83400.0,22.254,22.254,22.1995,22.1995,83400.0
2014-10-28 12:55:00,32.57,32.61,32.57,32.6,31500.0,22.1995,22.2268,22.1995,22.2199,31500.0
2014-10-28 13:00:00,32.6,32.61,32.54,32.55,76300.0,22.2199,22.2268,22.179,22.1859,76300.0
2014-10-28 13:05:00,32.54,32.54,32.5,32.5,49800.0,22.179,22.179,22.1518,22.1518,49800.0
2014-10-28 13:10:00,32.51,32.56,32.5,32.55,93200.0,22.1586,22.1927,22.1518,22.1859,93200.0
2014-10-28 13:15:00,32.54,32.55,32.41,32.44,92900.0,22.179,22.1859,22.0904,22.1109,92900.0
2014-10-28 13:20:00,32.44,32.45,32.42,32.42,34400.0,22.1109,22.1177,22.0973,22.0973,34400.0
2014-10-28 13:25:00,32.42,32.5,32.38,32.47,102000.0,22.0973,22.1518,22.07,22.1313,102000.0
2014-10-28 13:30:00,32.47,32.48,32.42,32.45,43400.0,22.1313,22.1382,22.0973,22.1177,43400.0
2014-10-28 13:35:00,32.44,32.47,32.42,32.46,26400.0,22.1109,22.1313,22.0973,22.1245,26400.0
2014-10-28 13:40:00,32.47,32.57,32.47,32.54,34100.0,22.1313,22.1995,22.1313,22.179,34100.0
2014-10-28 13:45:00,32.53,32.6,32.52,32.58,47100.0,22.1722,22.2199,22.1654,22.2063,47100.0
2014-10-28 13:50:00,32.59,32.66,32.58,32.63,39300.0,22.2131,22.2608,22.2063,22.2404,39300.0
2014-10-28 13:55:00,32.64,32.77,32.64,32.73,58000.0,22.2472,22.3358,22.2472,22.3086,58000.0
2014-10-28 14:00:00,32.73,32.73,32.63,32.63,69600.0,22.3086,22.3086,22.2404,22.2404,69600.0
2014-10-28 14:05:00,32.62,32.62,32.58,32.6,34100.0,22.2336,22.2336,22.2063,22.2199,34100.0
2014-10-28 14:10:00,32.6,32.62,32.59,32.61,55400.0,22.2199,22.2336,22.2131,22.2268,55400.0
2014-10-28 14:15:00,32.62,32.64,32.58,32.6,52700.0,22.2336,22.2472,22.2063,22.2199,52700.0
2014-10-28 14:20:00,32.61,32.72,32.61,32.71,28800.0,22.2268,22.3017,22.2268,22.2949,28800.0
2014-10-28 14:25:00,32.72,32.72,32.63,32.65,56400.0,22.3017,22.3017,22.2404,22.254,56400.0
2014-10-28 14:30:00,32.65,32.65,32.59,32.59,31900.0,22.254,22.254,22.2131,22.2131,31900.0
2014-10-28 14:35:00,32.6,32.63,32.59,32.63,46600.0,22.2199,22.2404,22.2131,22.2404,46600.0
2014-10-28 14:40:00,32.63,32.67,32.63,32.65,43500.0,22.2404,22.2677,22.2404,22.254,43500.0
2014-10-28 14:45:00,32.65,32.68,32.63,32.65,30900.0,22.254,22.2745,22.2404,22.254,30900.0
2014-10-28 14:50:00,32.65,32.66,32.61,32.66,26100.0,22.254,22.2608,22.2268,22.2608,26100.0
2014-10-28 14:55:00,32.67,32.69,32.62,32.63,31300.0,22.2677,22.2813,22.2336,22.2404,31300.0
2014-10-28 15:00:00,32.64,32.69,32.63,32.68,67000.0,22.2472,22.2813,22.2404,22.2745,67000.0
2014-10-28 15:05:00,32.68,32.72,32.68,32.68,41900.0,22.2745,22.3017,22.2745,22.2745,41900.0
2014-10-28 15:10:00,32.67,32.68,32.64,32.68,49800.0,22.2677,22.2745,22.2472,22.2745,49800.0
2014-10-28 15:15:00,32.68,32.69,32.65,32.68,76000.0,22.2745,22.2813,22.254,22.2745,76000.0
2014-10-28 15:20:00,32.67,32.68,32.64,32.67,48600.0,22.2677,22.2745,22.2472,22.2677,48600.0
2014-10-28 15:25:00,32.68,32.73,32.65,32.73,42500.0,22.2745,22.3086,22.254,22.3086,42500.0
2014-10-28 15:30:00,32.73,32.74,32.7,32.7,71000.0,22.3086,22.3154,22.2881,22.2881,71000.0
2014-10-28 15:35:00,32.71,32.76,32.69,32.7,92600.0,22.2949,22.329,22.2813,22.2881,92600.0
2014-10-28 15:40:00,32.7,32.71,32.63,32.65,90700.0,22.2881,22.2949,22.2404,22.254,90700.0
2014-10-28 15:45:00,32.65,32.66,32.58,32.59,119500.0,22.254,22.2608,22.2063,22.2131,119500.0
2014-10-28 15:50:00,32.59,32.65,32.58,32.63,133700.0,22.2131,22.254,22.2063,22.2404,133700.0
2014-10-28 15:55:00,32.64,32.68,32.63,32.64,237100.0,22.2472,22.2745,22.2404,22.2472,237100.0
2014-10-29 09:30:00,32.7,32.79,32.4,32.45,77500.0,22.2881,22.3494,22.0836,22.1177,77500.0
2014-10-29 09:35:00,32.47,32.59,32.3,32.49,58600.0,22.1313,22.2131,22.0155,22.145,58600.0
2014-10-29 09:40:00,32.49,32.7,32.49,32.62,39000.0,22.145,22.2881,22.145,22.2336,39000.0
2014-10-29 09:45:00,32.6,32.6,32.46,32.57,46700.0,22.2199,22.2199,22.1245,22.1995,46700.0
2014-10-29 09:50:00,32.54,32.6,32.44,32.48,49000.0,22.179,22.2199,22.1109,22.1382,49000.0
2014-10-29 09:55:00,32.5,32.61,32.5,32.57,18800.0,22.1518,22.2268,22.1518,22.1995,18800.0
2014-10-29 10:00:00,32.53,32.58,32.47,32.53,26600.0,22.1722,22.2063,22.1313,22.1722,26600.0
2014-10-29 10:05:00,32.51,32.55,32.47,32.54,54700.0,22.1586,22.1859,22.1313,22.179,54700.0
2014-10-29 10:10:00,32.54,32.57,32.52,32.53,16900.0,22.179,22.1995,22.1654,22.1722,16900.0
2014-10-29 10:15:00,32.52,32.61,32.51,32.53,29300.0,22.1654,22.2268,22.1586,22.1722,29300.0
2014-10-29 10:20:00,32.53,32.54,32.44,32.44,15900.0,22.1722,22.179,22.1109,22.1109,15900.0
2014-10-29 10:25:00,32.43,32.43,32.33,32.43,27700.0,22.1041,22.1041,22.0359,22.1041,27700.0
2014-10-29 10:30:00,32.41,32.59,32.41,32.57,22400.0,22.0904,22.2131,22.0904,22.1995,22400.0
2014-10-29 10:35:00,32.57,32.65,32.55,32.63,43900.0,22.1995,22.254,22.1859,22.2404,43900.0
2014-10-29 10:40:00,32.64,32.67,32.54,32.66,44100.0,22.2472,22.2677,22.179,22.2608,44100.0
2014-10-29 10:45:00,32.65,32.65,32.48,32.5,35000.0,22.254,22.254,22.1382,22.1518,35000.0
2014-10-29 10:50:00,32.49,32.5,32.4,32.4,34100.0,22.145,22.1518,22.0836,22.0836,34100.0
2014-10-29 10:55:00,32.4,32.42,32.37,32.41,45800.0,22.0836,22.0973,22.0632,22.0904,45800.0
2014-10-29 11:00:00,32.42,32.49,32.41,32.49,22800.0,22.0973,22.145,22.0904,22.145,22800.0
2014-10-29 11:05:00,32.51,32.61,32.51,32.56,24700.0,22.1586,22.2268,22.1586,22.1927,24700.0
2014-10-29 11:10:00,32.56,32.6,32.54,32.59,21100.0,22.1927,22.2199,22.179,22.2131,21100.0
2014-10-29 11:15:00,32.59,32.63,32.58,32.62,27800.0,22.2131,22.2404,22.2063,22.2336,27800.0
2014-10-29 11:20:00,32.61,32.62,32.58,32.59,16700.0,22.2268,22.2336,22.2063,22.2131,16700.0
2014-10-29 11:25:00,32.59,32.65,32.59,32.61,58700.0,22.2131,22.254,22.2131,22.2268,58700.0
2014-10-29 11:30:00,32.62,32.62,32.49,32.5,21900.0,22.2336,22.2336,22.145,22.1518,21900.0
2014-10-29 11:35:00,32.49,32.49,32.46,32.46,8900.0,22.145,22.145,22.1245,22.1245,8900.0
2014-10-29 11:40:00,32.47,32.57,32.46,32.57,16600.0,22.1313,22.1995,22.1245,22.1995,16600.0
2014-10-29 11:45:00,32.57,32.6,32.53,32.57,34200.0,22.1995,22.2199,22.1722,22.1995,34200.0
2014-10-29 11:50:00,32.57,32.6,32.53,32.59,45700.0,22.1995,22.2199,22.1722,22.2131,45700.0
2014-10-29 11:55:00,32.6,32.6,32.54,32.59,14600.0,22.2199,22.2199,22.179,22.2131,14600.0
2014-10-29 12:00:00,32.58,32.58,32.44,32.46,16100.0,22.2063,22.2063,22.1109,22.1245,16100.0
2014-10-29 12:05:00,32.44,32.55,32.44,32.53,23300.0,22.1109,22.1859,22.1109,22.1722,23300.0
2014-10-29 12:10:00,32.52,32.55,32.49,32.51,11400.0,22.1654,22.1859,22.145,22.1586,11400.0
2014-10-29 12:15:00,32.5,32.51,32.45,32.46,13700.0,22.1518,22.1586,22.1177,22.1245,13700.0
2014-10-29 12:20:00,32.46,32.47,32.41,32.43,13500.0,22.1245,22.1313,22.0904,22.1041,13500.0
2014-10-29 12:25:00,32.44,32.44,32.41,32.41,4300.0,22.1109,22.1109,22.0904,22.0904,4300.0
2014-10-29 12:30:00,32.41,32.46,32.41,32.44,19700.0,22.0904,22.1245,22.0904,22.1109,19700.0
2014-10-29 12:35:00,32.43,32.46,32.42,32.44,8200.0,22.1041,22.1245,22.0973,22.1109,8200.0
2014-10-29 12:40:00,32.45,32.46,32.41,32.43,16300.0,22.1177,22.1245,22.0904,22.1041,16300.0
2014-10-29 12:45:00,32.42,32.45,32.38,32.4,15900.0,22.0973,22.1177,22.07,22.0836,15900.0
2014-10-29 12:50:00,32.39,32.44,32.38,32.44,14400.0,22.0768,22.1109,22.07,22.1109,14400.0
2014-10-29 12:55:00,32.43,32.47,32.42,32.43,7300.0,22.1041,22.1313,22.0973,22.1041,7300.0
2014-10-29 13:00:00,32.43,32.44,32.38,32.39,12600.0,22.1041,22.1109,22.07,22.0768,12600.0
2014-10-29 13:05:00,32.38,32.44,32.38,32.42,14700.0,22.07,22.1109,22.07,22.0973,14700.0
2014-10-29 13:10:00,32.42,32.49,32.42,32.48,15300.0,22.0973,22.145,22.0973,22.1382,15300.0
2014-10-29 13:15:00,32.46,32.46,32.41,32.41,6600.0,22.1245,22.1245,22.0904,22.0904,6600.0
2014-10-29 13:20:00,32.41,32.43,32.41,32.43,13300.0,22.0904,22.1041,22.0904,22.1041,13300.0
2014-10-29 13:25:00,32.43,32.47,32.42,32.43,10300.0,22.1041,22.1313,22.0973,22.1041,10300.0
2014-10-29 13:30:00,32.44,32.44,32.4,32.4,7900.0,22.1109,22.1109,22.0836,22.0836,7900.0
2014-10-29 13:35:00,32.4,32.4,32.34,32.35,7200.0,22.0836,22.0836,22.0427,22.0495,7200.0
2014-10-29 13:40:00,32.34,32.36,32.33,32.34,16400.0,22.0427,22.0564,22.0359,22.0427,16400.0
2014-10-29 13:45:00,32.34,32.4,32.33,32.4,43200.0,22.0427,22.0836,22.0359,22.0836,43200.0
2014-10-29 13:50:00,32.39,32.4,32.37,32.38,10100.0,22.0768,22.0836,22.0632,22.07,10100.0
2014-10-29 13:55:00,32.38,32.43,32.38,32.43,25400.0,22.07,22.1041,22.07,22.1041,25400.0
2014-10-29 14:00:00,32.42,32.42,32.26,32.26,68800.0,22.0973,22.0973,21.9882,21.9882,68800.0
2014-10-29 14:05:00,32.28,32.3,32.14,32.29,84900.0,22.0018,22.0155,21.9064,22.0087,84900.0
2014-10-29 14:10:00,32.29,32.37,32.24,32.24,45400.0,22.0087,22.0632,21.9746,21.9746,45400.0
2014-10-29 14:15:00,32.23,32.27,32.11,32.25,94400.0,21.9678,21.995,21.886,21.9814,94400.0
2014-10-29 14:20:00,32.25,32.41,32.25,32.38,41200.0,21.9814,22.0904,21.9814,22.07,41200.0
2014-10-29 14:25:00,32.38,32.47,32.38,32.43,48400.0,22.07,22.1313,22.07,22.1041,48400.0
2014-10-29 14:30:00,32.43,32.49,32.36,32.43,29700.0,22.1041,22.145,22.0564,22.1041,29700.0
2014-10-29 14:35:00,32.45,32.47,32.39,32.39,26800.0,22.1177,22.1313,22.0768,22.0768,26800.0
2014-10-29 14:40:00,32.39,32.39,32.32,32.32,30000.0,22.0768,22.0768,22.0291,22.0291,30000.0
2014-10-29 14:45:00,32.33,32.33,32.21,32.23,26300.0,22.0359,22.0359,21.9541,21.9678,26300.0
2014-10-29 14:50:00,32.23,32.27,32.19,32.27,30300.0,21.9678,21.995,21.9405,21.995,30300.0
2014-10-29 14:55:00,32.27,32.39,32.27,32.37,31600.0,21.995,22.0768,21.995,22.0632,31600.0
2014-10-29 15:00:00,32.37,32.37,32.25,32.26,51500.0,22.0632,22.0632,21.9814,21.9882,51500.0
2014-10-29 15:05:00,32.26,32.27,32.15,32.17,47600.0,21.9882,21.995,21.9132,21.9269,47600.0
2014-10-29 15:10:00,32.17,32.24,32.15,32.22,33400.0,21.9269,21.9746,21.9132,21.9609,33400.0
2014-10-29 15:15:00,32.23,32.26,32.21,32.26,26100.0,21.9678,21.9882,21.9541,21.9882,26100.0
2014-10-29 15:20:00,32.26,32.28,32.2,32.21,34000.0,21.9882,22.0018,21.9473,21.9541,34000.0
2014-10-29 15:25:00,32.24,32.28,32.23,32.26,22200.0,21.9746,22.0018,21.9678,21.9882,22200.0
2014-10-29 15:30:00,32.27,32.4,32.27,32.34,43100.0,21.995,22.0836,21.995,22.0427,43100.0
2014-10-29 15:35:00,32.34,32.39,32.32,32.38,60800.0,22.0427,22.0768,22.0291,22.07,60800.0
2014-10-29 15:40:00,32.39,32.45,32.37,32.42,58500.0,22.0768,22.1177,22.0632,22.0973,58500.0
2014-10-29 15:45:00,32.41,32.43,32.36,32.38,99500.0,22.0904,22.1041,22.0564,22.07,99500.0
2014-10-29 15:50:00,32.38,32.38,32.34,32.37,87400.0,22.07,22.07,22.0427,22.0632,87400.0
2014-10-29 15:55:00,32.37,32.38,32.33,32.36,135000.0,22.0632,22.07,22.0359,22.0564,135000.0
2014-10-30 09:30:00,32.1,32.71,31.94,32.63,149700.0,21.8791,22.2949,21.7701,22.2404,149700.0
2014-10-30 09:35:00,32.59,32.87,32.57,32.73,128400.0,22.2131,22.404,22.1995,22.3086,128400.0
2014-10-30 09:40:00,32.7,32.78,32.59,32.71,63400.0,22.2881,22.3426,22.2131,22.2949,63400.0
2014-10-30 09:45:00,32.7,32.95,32.63,32.89,238500.0,22.2881,22.4585,22.2404,22.4176,238500.0
2014-10-30 09:50:00,32.88,33.27,32.88,33.07,195400.0,22.4108,22.6766,22.4108,22.5403,195400.0
2014-10-30 09:55:00,33.1,33.11,32.97,33.02,161100.0,22.5607,22.5676,22.4721,22.5062,161100.0
2014-10-30 10:00:00,33.02,33.04,32.93,33.0,67600.0,22.5062,22.5198,22.4449,22.4926,67600.0
2014-10-30 10:05:00,33.0,33.03,32.92,32.95,69000.0,22.4926,22.513,22.4381,22.4585,69000.0
2014-10-30 10:10:00,32.96,33.0,32.92,32.98,55700.0,22.4653,22.4926,22.4381,22.4789,55700.0
2014-10-30 10:15:00,32.98,33.07,32.9,32.99,46800.0,22.4789,22.5403,22.4244,22.4858,46800.0
2014-10-30 10:20:00,33.0,33.01,32.86,32.97,27700.0,22.4926,22.4994,22.3972,22.4721,27700.0
2014-10-30 10:25:00,32.95,32.99,32.92,32.99,33600.0,22.4585,22.4858,22.4381,22.4858,33600.0
2014-10-30 10:30:00,33.0,33.06,32.97,33.06,23400.0,22.4926,22.5335,22.4721,22.5335,23400.0
2014-10-30 10:35:00,33.05,33.1,32.98,33.09,33300.0,22.5267,22.5607,22.4789,22.5539,33300.0
2014-10-30 10:40:00,33.08,33.15,33.05,33.08,40300.0,22.5471,22.5948,22.5267,22.5471,40300.0
2014-10-30 10:45:00,33.06,33.09,32.89,32.89,152900.0,22.5335,22.5539,22.4176,22.4176,152900.0
2014-10-30 10:50:00,32.9,32.98,32.9,32.95,17500.0,22.4244,22.4789,22.4244,22.4585,17500.0
2014-10-30 10:55:00,32.95,33.03,32.95,33.01,39300.0,22.4585,22.513,22.4585,22.4994,39300.0
2014-10-30 11:00:00,33.0,33.07,32.99,33.02,20300.0,22.4926,22.5403,22.4858,22.5062,20300.0
2014-10-30 11:05:00,33.02,33.04,32.97,33.04,31700.0,22.5062,22.5198,22.4721,22.5198,31700.0
2014-10-30 11:10:00,33.05,33.09,33.03,33.08,22500.0,22.5267,22.5539,22.513,22.5471,22500.0
2014-10-30 11:15:00,33.08,33.1,33.02,33.02,41100.0,22.5471,22.5607,22.5062,22.5062,41100.0
2014-10-30 11:20:00,33.03,33.03,32.97,32.97,21400.0,22.513,22.513,22.4721,22.4721,21400.0
2014-10-30 11:25:00,32.97,33.01,32.92,33.0,27300.0,22.4721,22.4994,22.4381,22.4926,27300.0
2014-10-30 11:30:00,33.01,33.03,33.0,33.03,19800.0,22.4994,22.513,22.4926,22.513,19800.0
2014-10-30 11:35:00,33.03,33.06,33.02,33.02,22800.0,22.513,22.5335,22.5062,22.5062,22800.0
2014-10-30 11:40:00,33.02,33.08,33.01,33.06,15700.0,22.5062,22.5471,22.4994,22.5335,15700.0
2014-10-30 11:45:00,33.05,33.15,33.04,33.09,36200.0,22.5267,22.5948,22.5198,22.5539,36200.0
2014-10-30 11:50:00,33.09,33.11,33.03,33.09,26100.0,22.5539,22.5676,22.513,22.5539,26100.0
2014-10-30 11:55:00,33.07,33.13,33.05,33.12,40000.0,22.5403,22.5812,22.5267,22.5744,40000.0
2014-10-30 12:00:00,33.12,33.14,33.09,33.14,101200.0,22.5744,22.588,22.5539,22.588,101200.0
2014-10-30 12:05:00,33.13,33.2,33.13,33.2,46600.0,22.5812,22.6289,22.5812,22.6289,46600.0
2014-10-30 12:10:00,33.21,33.25,33.18,33.23,23900.0,22.6357,22.663,22.6153,22.6493,23900.0
2014-10-30 12:15:00,33.24,33.24,33.13,33.17,24300.0,22.6562,22.6562,22.5812,22.6085,24300.0
2014-10-30 12:20:00,33.16,33.2,33.11,33.2,22700.0,22.6016,22.6289,22.5676,22.6289,22700.0
2014-10-30 12:25:00,33.2,33.27,33.19,33.22,52100.0,22.6289,22.6766,22.6221,22.6425,52100.0
2014-10-30 12:30:00,33.22,33.3,33.22,33.3,31900.0,22.6425,22.6971,22.6425,22.6971,31900.0
2014-10-30 12:35:00,33.3,33.34,33.23,33.23,27100.0,22.6971,22.7243,22.6493,22.6493,27100.0
2014-10-30 12:40:00,33.23,33.24,33.18,33.24,22700.0,22.6493,22.6562,22.6153,22.6562,22700.0
2014-10-30 12:45:00,33.24,33.28,33.24,33.28,14500.0,22.6562,22.6834,22.6562,22.6834,14500.0
2014-10-30 12:50:00,33.28,33.28,33.22,33.28,20500.0,22.6834,22.6834,22.6425,22.6834,20500.0
2014-10-30 12:55:00,33.28,33.34,33.28,33.34,43400.0,22.6834,22.7243,22.6834,22.7243,43400.0
2014-10-30 13:00:00,33.33,33.36,33.3,33.3,33500.0,22.7175,22.738,22.6971,22.6971,33500.0
2014-10-30 13:05:00,33.31,33.33,33.28,33.28,7100.0,22.7039,22.7175,22.6834,22.6834,7100.0
2014-10-30 13:10:00,33.31,33.33,33.28,33.32,29400.0,22.7039,22.7175,22.6834,22.7107,29400.0
2014-10-30 13:15:00,33.32,33.44,33.32,33.42,23000.0,22.7107,22.7925,22.7107,22.7789,23000.0
2014-10-30 13:20:00,33.4,33.47,33.39,33.45,31500.0,22.7652,22.8129,22.7584,22.7993,31500.0
2014-10-30 13:25:00,33.45,33.45,33.39,33.4,8500.0,22.7993,22.7993,22.7584,22.7652,8500.0
2014-10-30 13:30:00,33.4,33.5,33.39,33.46,26200.0,22.7652,22.8334,22.7584,22.8061,26200.0
2014-10-30 13:35:00,33.47,33.55,33.32,33.55,19300.0,22.8129,22.8675,22.7107,22.8675,19300.0
2014-10-30 13:40:00,33.55,33.72,33.53,33.72,57100.0,22.8675,22.9833,22.8538,22.9833,57100.0
2014-10-30 13:45:00,33.72,33.75,33.48,33.74,117000.0,22.9833,23.0038,22.8197,22.997,117000.0
2014-10-30 13:50:00,33.74,33.74,33.62,33.7,84200.0,22.997,22.997,22.9152,22.9697,84200.0
2014-10-30 13:55:00,33.69,33.74,33.64,33.67,59900.0,22.9629,22.997,22.9288,22.9492,59900.0
2014-10-30 14:00:00,33.68,33.75,33.62,33.62,53900.0,22.9561,23.0038,22.9152,22.9152,53900.0
2014-10-30 14:05:00,33.62,33.64,33.58,33.58,52500.0,22.9152,22.9288,22.8879,22.8879,52500.0
2014-10-30 14:10:00,33.58,33.59,33.55,33.57,57000.0,22.8879,22.8947,22.8675,22.8811,57000.0
2014-10-30 14:15:00,33.57,33.58,33.46,33.46,94700.0,22.8811,22.8879,22.8061,22.8061,94700.0
2014-10-30 14:20:00,33.46,33.56,33.45,33.56,39300.0,22.8061,22.8743,22.7993,22.8743,39300.0
2014-10-30 14:25:00,33.56,33.62,33.55,33.56,36500.0,22.8743,22.9152,22.8675,22.8743,36500.0
2014-10-30 14:30:00,33.56,33.63,33.51,33.63,38800.0,22.8743,22.922,22.8402,22.922,38800.0
2014-10-30 14:35:00,33.63,33.64,33.6,33.63,38500.0,22.922,22.9288,22.9015,22.922,38500.0
2014-10-30 14:40:00,33.63,33.63,33.58,33.62,34600.0,22.922,22.922,22.8879,22.9152,34600.0
2014-10-30 14:45:00,33.62,33.64,33.49,33.49,42300.0,22.9152,22.9288,22.8266,22.8266,42300.0
2014-10-30 14:50:00,33.48,33.51,33.42,33.44,38900.0,22.8197,22.8402,22.7789,22.7925,38900.0
2014-10-30 14:55:00,33.43,33.45,33.38,33.43,40600.0,22.7857,22.7993,22.7516,22.7857,40600.0
2014-10-30 15:00:00,33.43,33.55,33.43,33.51,52300.0,22.7857,22.8675,22.7857,22.8402,52300.0
2014-10-30 15:05:00,33.51,33.62,33.48,33.59,44400.0,22.8402,22.9152,22.8197,22.8947,44400.0
2014-10-30 15:10:00,33.58,33.6,33.53,33.58,99100.0,22.8879,22.9015,22.8538,22.8879,99100.0
2014-10-30 15:15:00,33.59,33.59,33.48,33.55,50600.0,22.8947,22.8947,22.8197,22.8675,50600.0
2014-10-30 15:20:00,33.54,33.56,33.51,33.52,63700.0,22.8606,22.8743,22.8402,22.847,63700.0
2014-10-30 15:25:00,33.51,33.52,33.4,33.43,83500.0,22.8402,22.847,22.7652,22.7857,83500.0
2014-10-30 15:30:00,33.44,33.5,33.41,33.5,58600.0,22.7925,22.8334,22.772,22.8334,58600.0
2014-10-30 15:35:00,33.5,33.53,33.46,33.52,103900.0,22.8334,22.8538,22.8061,22.847,103900.0
2014-10-30 15:40:00,33.52,33.52,33.47,33.48,85400.0,22.847,22.847,22.8129,22.8197,85400.0
2014-10-30 15:45:00,33.48,33.58,33.48,33.56,132700.0,22.8197,22.8879,22.8197,22.8743,132700.0
2014-10-30 15:50:00,33.57,33.63,33.56,33.6,133000.0,22.8811,22.922,22.8743,22.9015,133000.0
2014-10-30 15:55:00,33.6,33.64,33.59,33.62,128800.0,22.9015,22.9288,22.8947,22.9152,128800.0
2014-10-31 09:30:00,34.3,34.38,34.15,34.24,147400.0,23.3787,23.4332,23.2764,23.3378,147400.0
2014-10-31 09:35:00,34.23,34.23,34.06,34.19,68600.0,23.3309,23.3309,23.2151,23.3037,68600.0
2014-10-31 09:40:00,34.17,34.21,33.99,34.14,30200.0,23.29,23.3173,23.1674,23.2696,30200.0
2014-10-31 09:45:00,34.09,34.14,34.0,34.1,19700.0,23.2355,23.2696,23.1742,23.2423,19700.0
2014-10-31 09:50:00,34.1,34.17,34.04,34.17,40300.0,23.2423,23.29,23.2014,23.29,40300.0
2014-10-31 09:55:00,34.15,34.21,34.11,34.17,32100.0,23.2764,23.3173,23.2492,23.29,32100.0
2014-10-31 10:00:00,34.18,34.3,34.1,34.15,28900.0,23.2969,23.3787,23.2423,23.2764,28900.0
2014-10-31 10:05:00,34.15,34.25,34.14,34.23,40400.0,23.2764,23.3446,23.2696,23.3309,40400.0
2014-10-31 10:10:00,34.23,34.33,34.23,34.28,74400.0,23.3309,23.3991,23.3309,23.365,74400.0
2014-10-31 10:15:00,34.27,34.33,34.23,34.3,32000.0,23.3582,23.3991,23.3309,23.3787,32000.0
2014-10-31 10:20:00,34.3,34.48,34.3,34.48,52800.0,23.3787,23.5013,23.3787,23.5013,52800.0
2014-10-31 10:25:00,34.47,34.58,34.36,34.45,140200.0,23.4945,23.5695,23.4195,23.4809,140200.0
2014-10-31 10:30:00,34.47,34.48,34.38,34.44,87800.0,23.4945,23.5013,23.4332,23.4741,87800.0
2014-10-31 10:35:00,34.44,34.48,34.39,34.41,56800.0,23.4741,23.5013,23.44,23.4536,56800.0
2014-10-31 10:40:00,34.39,34.43,34.36,34.41,47300.0,23.44,23.4673,23.4195,23.4536,47300.0
2014-10-31 10:45:00,34.4,34.45,34.32,34.32,48700.0,23.4468,23.4809,23.3923,23.3923,48700.0
2014-10-31 10:50:00,34.32,34.43,34.31,34.41,23700.0,23.3923,23.4673,23.3855,23.4536,23700.0
2014-10-31 10:55:00,34.41,34.41,34.37,34.37,43400.0,23.4536,23.4536,23.4264,23.4264,43400.0
2014-10-31 11:00:00,34.37,34.4,34.31,34.39,20700.0,23.4264,23.4468,23.3855,23.44,20700.0
2014-10-31 11:05:00,34.39,34.41,34.34,34.36,51400.0,23.44,23.4536,23.4059,23.4195,51400.0
2014-10-31 11:10:00,34.37,34.41,34.36,34.38,27200.0,23.4264,23.4536,23.4195,23.4332,27200.0
2014-10-31 11:15:00,34.38,34.43,34.38,34.41,40400.0,23.4332,23.4673,23.4332,23.4536,40400.0
2014-10-31 11:20:00,34.42,34.48,34.34,34.37,70600.0,23.4604,23.5013,23.4059,23.4264,70600.0
2014-10-31 11:25:00,34.38,34.47,34.38,34.46,68500.0,23.4332,23.4945,23.4332,23.4877,68500.0
2014-10-31 11:30:00,34.46,34.5,34.39,34.4,27500.0,23.4877,23.515,23.44,23.4468,27500.0
2014-10-31 11:35:00,34.39,34.4,34.37,34.37,24000.0,23.44,23.4468,23.4264,23.4264,24000.0
2014-10-31 11:40:00,34.37,34.37,34.3,34.33,38300.0,23.4264,23.4264,23.3787,23.3991,38300.0
2014-10-31 11:45:00,34.34,34.35,34.29,34.34,68900.0,23.4059,23.4127,23.3718,23.4059,68900.0
2014-10-31 11:50:00,34.35,34.37,34.31,34.33,67200.0,23.4127,23.4264,23.3855,23.3991,67200.0
2014-10-31 11:55:00,34.32,34.37,34.25,34.25,69400.0,23.3923,23.4264,23.3446,23.3446,69400.0
2014-10-31 12:00:00,34.25,34.26,34.16,34.21,73300.0,23.3446,23.3514,23.2832,23.3173,73300.0
2014-10-31 12:05:00,34.2,34.25,34.19,34.24,58000.0,23.3105,23.3446,23.3037,23.3378,58000.0
2014-10-31 12:10:00,34.25,34.26,34.16,34.24,68000.0,23.3446,23.3514,23.2832,23.3378,68000.0
2014-10-31 12:15:00,34.23,34.32,34.22,34.29,73700.0,23.3309,23.3923,23.3241,23.3718,73700.0
2014-10-31 12:20:00,34.29,34.36,34.29,34.34,27400.0,23.3718,23.4195,23.3718,23.4059,27400.0
2014-10-31 12:25:00,34.33,34.43,34.33,34.41,43200.0,23.3991,23.4673,23.3991,23.4536,43200.0
2014-10-31 12:30:00,34.41,34.59,34.4,34.52,130700.0,23.4536,23.5763,23.4468,23.5286,130700.0
2014-10-31 12:35:00,34.51,34.6,34.5,34.59,88300.0,23.5218,23.5831,23.515,23.5763,88300.0
2014-10-31 12:40:00,34.59,34.63,34.58,34.62,23700.0,23.5763,23.6036,23.5695,23.5968,23700.0
2014-10-31 12:45:00,34.64,34.64,34.56,34.57,29100.0,23.6104,23.6104,23.5559,23.5627,29100.0
2014-10-31 12:50:00,34.57,34.58,34.52,34.57,58400.0,23.5627,23.5695,23.5286,23.5627,58400.0
2014-10-31 12:55:00,34.55,34.56,34.49,34.51,29500.0,23.5491,23.5559,23.5082,23.5218,29500.0
2014-10-31 13:00:00,34.51,34.55,34.5,34.55,91000.0,23.5218,23.5491,23.515,23.5491,91000.0
2014-10-31 13:05:00,34.55,34.55,34.5,34.53,37200.0,23.5491,23.5491,23.515,23.5354,37200.0
2014-10-31 13:10:00,34.53,34.55,34.48,34.48,50900.0,23.5354,23.5491,23.5013,23.5013,50900.0
2014-10-31 13:15:00,34.48,34.52,34.46,34.52,111200.0,23.5013,23.5286,23.4877,23.5286,111200.0
2014-10-31 13:20:00,34.52,34.6,34.52,34.57,133900.0,23.5286,23.5831,23.5286,23.5627,133900.0
2014-10-31 13:25:00,34.57,34.57,34.49,34.51,38300.0,23.5627,23.5627,23.5082,23.5218,38300.0
2014-10-31 13:30:00,34.51,34.52,34.47,34.47,14200.0,23.5218,23.5286,23.4945,23.4945,14200.0
2014-10-31 13:35:00,34.48,34.5,34.43,34.49,24300.0,23.5013,23.515,23.4673,23.5082,24300.0
2014-10-31 13:40:00,34.5,34.56,34.5,34.55,41100.0,23.515,23.5559,23.515,23.5491,41100.0
2014-10-31 13:45:00,34.55,34.65,34.54,34.6,29100.0,23.5491,23.6172,23.5422,23.5831,29100.0
2014-10-31 13:50:00,34.58,34.59,34.53,34.59,19100.0,23.5695,23.5763,23.5354,23.5763,19100.0
2014-10-31 13:55:00,34.58,34.62,34.57,34.62,14400.0,23.5695,23.5968,23.5627,23.5968,14400.0
2014-10-31 14:00:00,34.62,34.62,34.58,34.58,18600.0,23.5968,23.5968,23.5695,23.5695,18600.0
2014-10-31 14:05:00,34.59,34.68,34.58,34.63,43600.0,23.5763,23.6377,23.5695,23.6036,43600.0
2014-10-31 14:10:00,34.63,34.66,34.61,34.63,32400.0,23.6036,23.624,23.5899,23.6036,32400.0
2014-10-31 14:15:00,34.62,34.62,34.53,34.54,20800.0,23.5968,23.5968,23.5354,23.5422,20800.0
2014-10-31 14:20:00,34.55,34.63,34.54,34.6,45500.0,23.5491,23.6036,23.5422,23.5831,45500.0
2014-10-31 14:25:00,34.61,34.65,34.6,34.64,41900.0,23.5899,23.6172,23.5831,23.6104,41900.0
2014-10-31 14:30:00,34.65,34.68,34.6,34.61,101900.0,23.6172,23.6377,23.5831,23.5899,101900.0
2014-10-31 14:35:00,34.61,34.68,34.61,34.66,28500.0,23.5899,23.6377,23.5899,23.624,28500.0
2014-10-31 14:40:00,34.66,34.67,34.6,34.61,80900.0,23.624,23.6308,23.5831,23.5899,80900.0
2014-10-31 14:45:00,34.61,34.63,34.44,34.44,77000.0,23.5899,23.6036,23.4741,23.4741,77000.0
2014-10-31 14:50:00,34.44,34.5,34.44,34.46,57800.0,23.4741,23.515,23.4741,23.4877,57800.0
2014-10-31 14:55:00,34.47,34.48,34.41,34.43,80600.0,23.4945,23.5013,23.4536,23.4673,80600.0
2014-10-31 15:00:00,34.42,34.42,34.25,34.25,96300.0,23.4604,23.4604,23.3446,23.3446,96300.0
2014-10-31 15:05:00,34.25,34.36,34.25,34.34,73900.0,23.3446,23.4195,23.3446,23.4059,73900.0
2014-10-31 15:10:00,34.34,34.37,34.29,34.33,35100.0,23.4059,23.4264,23.3718,23.3991,35100.0
2014-10-31 15:15:00,34.33,34.34,34.25,34.26,86200.0,23.3991,23.4059,23.3446,23.3514,86200.0
2014-10-31 15:20:00,34.26,34.28,34.07,34.1,190900.0,23.3514,23.365,23.2219,23.2423,190900.0
2014-10-31 15:25:00,34.1,34.12,34.01,34.05,114000.0,23.2423,23.256,23.181,23.2083,114000.0
2014-10-31 15:30:00,34.06,34.07,33.99,34.04,190000.0,23.2151,23.2219,23.1674,23.2014,190000.0
2014-10-31 15:35:00,34.03,34.05,33.99,34.03,116500.0,23.1946,23.2083,23.1674,23.1946,116500.0
2014-10-31 15:40:00,34.03,34.05,33.94,33.97,186500.0,23.1946,23.2083,23.1333,23.1537,186500.0
2014-10-31 15:45:00,33.96,34.1,33.96,34.09,213800.0,23.1469,23.2423,23.1469,23.2355,213800.0
2014-10-31 15:50:00,34.1,34.15,34.09,34.09,174600.0,23.2423,23.2764,23.2355,23.2355,174600.0
2014-10-31 15:55:00,34.09,34.17,34.09,34.14,347800.0,23.2355,23.29,23.2355,23.2696,347800.0
2014-11-03 09:30:00,34.14,34.19,33.91,34.11,120400.0,23.2696,23.3037,23.1128,23.2492,120400.0
2014-11-03 09:35:00,34.15,34.19,33.91,33.99,69900.0,23.2764,23.3037,23.1128,23.1674,69900.0
2014-11-03 09:40:00,34.03,34.03,33.83,33.84,50700.0,23.1946,23.1946,23.0583,23.0651,50700.0
2014-11-03 09:45:00,33.85,33.87,33.78,33.8,45100.0,23.0719,23.0856,23.0242,23.0379,45100.0
2014-11-03 09:50:00,33.8,33.85,33.66,33.83,90200.0,23.0379,23.0719,22.9424,23.0583,90200.0
2014-11-03 09:55:00,33.83,34.05,33.83,33.93,44500.0,23.0583,23.2083,23.0583,23.1265,44500.0
2014-11-03 10:00:00,33.97,34.03,33.82,33.87,37600.0,23.1537,23.1946,23.0515,23.0856,37600.0
2014-11-03 10:05:00,33.83,33.89,33.75,33.75,29000.0,23.0583,23.0992,23.0038,23.0038,29000.0
2014-11-03 10:10:00,33.75,33.89,33.75,33.85,58300.0,23.0038,23.0992,23.0038,23.0719,58300.0
2014-11-03 10:15:00,33.86,33.93,33.85,33.92,40200.0,23.0788,23.1265,23.0719,23.1196,40200.0
2014-11-03 10:20:00,33.92,33.95,33.83,33.9,57600.0,23.1196,23.1401,23.0583,23.106,57600.0
2014-11-03 10:25:00,33.91,33.98,33.91,33.94,46500.0,23.1128,23.1605,23.1128,23.1333,46500.0
2014-11-03 10:30:00,33.94,34.08,33.94,34.01,50300.0,23.1333,23.2287,23.1333,23.181,50300.0
2014-11-03 10:35:00,34.02,34.2,34.02,34.15,46300.0,23.1878,23.3105,23.1878,23.2764,46300.0
2014-11-03 10:40:00,34.12,34.26,34.12,34.25,59500.0,23.256,23.3514,23.256,23.3446,59500.0
2014-11-03 10:45:00,34.25,34.37,34.18,34.19,123000.0,23.3446,23.4264,23.2969,23.3037,123000.0
2014-11-03 10:50:00,34.19,34.33,34.19,34.29,53100.0,23.3037,23.3991,23.3037,23.3718,53100.0
2014-11-03 10:55:00,34.29,34.4,34.26,34.39,46500.0,23.3718,23.4468,23.3514,23.44,46500.0
2014-11-03 11:00:00,34.38,34.41,34.35,34.41,42400.0,23.4332,23.4536,23.4127,23.4536,42400.0
2014-11-03 11:05:00,34.39,34.4,34.36,34.38,24200.0,23.44,23.4468,23.4195,23.4332,24200.0
2014-11-03 11:10:00,34.38,34.44,34.35,34.43,58200.0,23.4332,23.4741,23.4127,23.4673,58200.0
2014-11-03 11:15:00,34.43,34.45,34.36,34.36,43400.0,23.4673,23.4809,23.4195,23.4195,43400.0
2014-11-03 11:20:00,34.35,34.45,34.31,34.42,31400.0,23.4127,23.4809,23.3855,23.4604,31400.0
2014-11-03 11:25:00,34.41,34.49,34.34,34.43,108300.0,23.4536,23.5082,23.4059,23.4673,108300.0
2014-11-03 11:30:00,34.44,34.51,34.44,34.48,66900.0,23.4741,23.5218,23.4741,23.5013,66900.0
2014-11-03 11:35:00,34.49,34.52,34.47,34.48,44900.0,23.5082,23.5286,23.4945,23.5013,44900.0
2014-11-03 11:40:00,34.48,34.55,34.48,34.5,72300.0,23.5013,23.5491,23.5013,23.515,72300.0
2014-11-03 11:45:00,34.5,34.54,34.45,34.5,46000.0,23.515,23.5422,23.4809,23.515,46000.0
2014-11-03 11:50:00,34.49,34.49,34.45,34.46,41000.0,23.5082,23.5082,23.4809,23.4877,41000.0
2014-11-03 11:55:00,34.47,34.5,34.45,34.48,40500.0,23.4945,23.515,23.4809,23.5013,40500.0
2014-11-03 12:00:00,34.47,34.58,34.45,34.58,159100.0,23.4945,23.5695,23.4809,23.5695,159100.0
2014-11-03 12:05:00,34.55,34.59,34.54,34.56,49100.0,23.5491,23.5763,23.5422,23.5559,49100.0
2014-11-03 12:10:00,34.56,34.56,34.45,34.51,81200.0,23.5559,23.5559,23.4809,23.5218,81200.0
2014-11-03 12:15:00,34.51,34.55,34.49,34.52,59800.0,23.5218,23.5491,23.5082,23.5286,59800.0
2014-11-03 12:20:00,34.51,34.52,34.43,34.5,73300.0,23.5218,23.5286,23.4673,23.515,73300.0
2014-11-03 12:25:00,34.5,34.52,34.46,34.49,23400.0,23.515,23.5286,23.4877,23.5082,23400.0
2014-11-03 12:30:00,34.5,34.51,34.47,34.49,26500.0,23.515,23.5218,23.4945,23.5082,26500.0
2014-11-03 12:35:00,34.5,34.52,34.48,34.49,19400.0,23.515,23.5286,23.5013,23.5082,19400.0
2014-11-03 12:40:00,34.49,34.51,34.48,34.5,17100.0,23.5082,23.5218,23.5013,23.515,17100.0
2014-11-03 12:45:00,34.5,34.51,34.49,34.5,14200.0,23.515,23.5218,23.5082,23.515,14200.0
2014-11-03 12:50:00,34.5,34.51,34.48,34.49,21300.0,23.515,23.5218,23.5013,23.5082,21300.0
2014-11-03 12:55:00,34.49,34.63,34.49,34.61,107600.0,23.5082,23.6036,23.5082,23.5899,107600.0
2014-11-03 13:00:00,34.61,34.61,34.48,34.52,17400.0,23.5899,23.5899,23.5013,23.5286,17400.0
2014-11-03 13:05:00,34.51,34.55,34.5,34.51,23900.0,23.5218,23.5491,23.515,23.5218,23900.0
2014-11-03 13:10:00,34.52,34.55,34.51,34.51,13700.0,23.5286,23.5491,23.5218,23.5218,13700.0
2014-11-03 13:15:00,34.52,34.54,34.48,34.51,11300.0,23.5286,23.5422,23.5013,23.5218,11300.0
2014-11-03 13:20:00,34.51,34.52,34.47,34.5,18100.0,23.5218,23.5286,23.4945,23.515,18100.0
2014-11-03 13:25:00,34.51,34.52,34.51,34.51,11800.0,23.5218,23.5286,23.5218,23.5218,11800.0
2014-11-03 13:30:00,34.52,34.58,34.5,34.57,24200.0,23.5286,23.5695,23.515,23.5627,24200.0
2014-11-03 13:35:00,34.57,34.6,34.54,34.54,20900.0,23.5627,23.5831,23.5422,23.5422,20900.0
2014-11-03 13:40:00,34.54,34.55,34.51,34.51,11200.0,23.5422,23.5491,23.5218,23.5218,11200.0
2014-11-03 13:45:00,34.51,34.54,34.5,34.52,27300.0,23.5218,23.5422,23.515,23.5286,27300.0
2014-11-03 13:50:00,34.52,34.56,34.51,34.54,37200.0,23.5286,23.5559,23.5218,23.5422,37200.0
2014-11-03 13:55:00,34.54,34.56,34.53,34.55,11400.0,23.5422,23.5559,23.5354,23.5491,11400.0
2014-11-03 14:00:00,34.56,34.58,34.55,34.55,27700.0,23.5559,23.5695,23.5491,23.5491,27700.0
2014-11-03 14:05:00,34.55,34.55,34.48,34.5,47200.0,23.5491,23.5491,23.5013,23.515,47200.0
2014-11-03 14:10:00,34.5,34.52,34.49,34.49,21500.0,23.515,23.5286,23.5082,23.5082,21500.0
2014-11-03 14:15:00,34.49,34.52,34.44,34.47,64100.0,23.5082,23.5286,23.4741,23.4945,64100.0
2014-11-03 14:20:00,34.47,34.48,34.4,34.48,28600.0,23.4945,23.5013,23.4468,23.5013,28600.0
2014-11-03 14:25:00,34.48,34.5,34.43,34.43,27800.0,23.5013,23.515,23.4673,23.4673,27800.0
2014-11-03 14:30:00,34.43,34.43,34.33,34.37,30400.0,23.4673,23.4673,23.3991,23.4264,30400.0
2014-11-03 14:35:00,34.38,34.44,34.38,34.4,36600.0,23.4332,23.4741,23.4332,23.4468,36600.0
2014-11-03 14:40:00,34.41,34.45,34.37,34.44,26300.0,23.4536,23.4809,23.4264,23.4741,26300.0
2014-11-03 14:45:00,34.44,34.44,34.37,34.41,17000.0,23.4741,23.4741,23.4264,23.4536,17000.0
2014-11-03 14:50:00,34.41,34.44,34.39,34.39,23100.0,23.4536,23.4741,23.44,23.44,23100.0
2014-11-03 14:55:00,34.38,34.42,34.38,34.41,15200.0,23.4332,23.4604,23.4332,23.4536,15200.0
2014-11-03 15:00:00,34.41,34.48,34.41,34.43,33200.0,23.4536,23.5013,23.4536,23.4673,33200.0
2014-11-03 15:05:00,34.42,34.5,34.42,34.48,25100.0,23.4604,23.515,23.4604,23.5013,25100.0
2014-11-03 15:10:00,34.48,34.56,34.47,34.53,45600.0,23.5013,23.5559,23.4945,23.5354,45600.0
2014-11-03 15:15:00,34.53,34.55,34.51,34.52,40600.0,23.5354,23.5491,23.5218,23.5286,40600.0
2014-11-03 15:20:00,34.51,34.53,34.5,34.53,28400.0,23.5218,23.5354,23.515,23.5354,28400.0
2014-11-03 15:25:00,34.53,34.53,34.43,34.45,43900.0,23.5354,23.5354,23.4673,23.4809,43900.0
2014-11-03 15:30:00,34.45,34.52,34.45,34.5,42500.0,23.4809,23.5286,23.4809,23.515,42500.0
2014-11-03 15:35:00,34.5,34.54,34.5,34.54,56900.0,23.515,23.5422,23.515,23.5422,56900.0
2014-11-03 15:40:00,34.54,34.56,34.51,34.52,59200.0,23.5422,23.5559,23.5218,23.5286,59200.0
2014-11-03 15:45:00,34.53,34.54,34.45,34.46,138500.0,23.5354,23.5422,23.4809,23.4877,138500.0
2014-11-03 15:50:00,34.46,34.47,34.41,34.44,118500.0,23.4877,23.4945,23.4536,23.4741,118500.0
2014-11-03 15:55:00,34.44,34.46,34.4,34.42,224700.0,23.4741,23.4877,23.4468,23.4604,224700.0
2014-11-04 09:30:00,34.38,34.5,34.23,34.47,55300.0,23.4332,23.515,23.3309,23.4945,55300.0
2014-11-04 09:35:00,34.44,34.64,34.4,34.63,87800.0,23.4741,23.6104,23.4468,23.6036,87800.0
2014-11-04 09:40:00,34.63,34.63,34.22,34.23,106200.0,23.6036,23.6036,23.3241,23.3309,106200.0
2014-11-04 09:45:00,34.26,34.37,34.21,34.34,38300.0,23.3514,23.4264,23.3173,23.4059,38300.0
2014-11-04 09:50:00,34.35,34.38,34.27,34.38,16400.0,23.4127,23.4332,23.3582,23.4332,16400.0
2014-11-04 09:55:00,34.37,34.41,34.35,34.37,12200.0,23.4264,23.4536,23.4127,23.4264,12200.0
2014-11-04 10:00:00,34.36,34.36,34.31,34.33,11600.0,23.4195,23.4195,23.3855,23.3991,11600.0
2014-11-04 10:05:00,34.33,34.35,34.32,34.34,14600.0,23.3991,23.4127,23.3923,23.4059,14600.0
2014-11-04 10:10:00,34.34,34.36,34.28,34.3,50500.0,23.4059,23.4195,23.365,23.3787,50500.0
2014-11-04 10:15:00,34.29,34.29,34.18,34.27,30300.0,23.3718,23.3718,23.2969,23.3582,30300.0
2014-11-04 10:20:00,34.27,34.31,34.24,34.28,18600.0,23.3582,23.3855,23.3378,23.365,18600.0
2014-11-04 10:25:00,34.25,34.29,34.16,34.16,19600.0,23.3446,23.3718,23.2832,23.2832,19600.0
2014-11-04 10:30:00,34.15,34.2,34.11,34.13,45000.0,23.2764,23.3105,23.2492,23.2628,45000.0
2014-11-04 10:35:00,34.14,34.21,34.13,34.18,16500.0,23.2696,23.3173,23.2628,23.2969,16500.0
2014-11-04 10:40:00,34.17,34.19,34.15,34.16,11900.0,23.29,23.3037,23.2764,23.2832,11900.0
2014-11-04 10:45:00,34.15,34.15,34.09,34.12,8300.0,23.2764,23.2764,23.2355,23.256,8300.0
2014-11-04 10:50:00,34.1,34.13,34.06,34.08,19100.0,23.2423,23.2628,23.2151,23.2287,19100.0
2014-11-04 10:55:00,34.08,34.08,34.01,34.01,19900.0,23.2287,23.2287,23.181,23.181,19900.0
2014-11-04 11:00:00,34.01,34.05,34.0,34.01,15900.0,23.181,23.2083,23.1742,23.181,15900.0
2014-11-04 11:05:00,34.01,34.05,33.99,34.0,38400.0,23.181,23.2083,23.1674,23.1742,38400.0
2014-11-04 11:10:00,34.0,34.08,34.0,34.07,23900.0,23.1742,23.2287,23.1742,23.2219,23900.0
2014-11-04 11:15:00,34.07,34.11,34.03,34.09,123700.0,23.2219,23.2492,23.1946,23.2355,123700.0
2014-11-04 11:20:00,34.1,34.21,34.07,34.2,29900.0,23.2423,23.3173,23.2219,23.3105,29900.0
2014-11-04 11:25:00,34.2,34.34,34.2,34.34,59600.0,23.3105,23.4059,23.3105,23.4059,59600.0
2014-11-04 11:30:00,34.35,34.41,34.34,34.41,27800.0,23.4127,23.4536,23.4059,23.4536,27800.0
2014-11-04 11:35:00,34.4,34.47,34.4,34.47,58700.0,23.4468,23.4945,23.4468,23.4945,58700.0
2014-11-04 11:40:00,34.47,34.47,34.3,34.31,48800.0,23.4945,23.4945,23.3787,23.3855,48800.0
2014-11-04 11:45:00,34.31,34.34,34.25,34.34,18100.0,23.3855,23.4059,23.3446,23.4059,18100.0
2014-11-04 11:50:00,34.34,34.47,34.33,34.36,92400.0,23.4059,23.4945,23.3991,23.4195,92400.0
2014-11-04 11:55:00,34.37,34.42,34.32,34.42,22200.0,23.4264,23.4604,23.3923,23.4604,22200.0
2014-11-04 12:00:00,34.43,34.46,34.41,34.46,35600.0,23.4673,23.4877,23.4536,23.4877,35600.0
2014-11-04 12:05:00,34.46,34.49,34.44,34.47,12700.0,23.4877,23.5082,23.4741,23.4945,12700.0
2014-11-04 12:10:00,34.48,34.48,34.45,34.46,10100.0,23.5013,23.5013,23.4809,23.4877,10100.0
2014-11-04 12:15:00,34.46,34.47,34.43,34.44,17500.0,23.4877,23.4945,23.4673,23.4741,17500.0
2014-11-04 12:20:00,34.43,34.45,34.41,34.43,7900.0,23.4673,23.4809,23.4536,23.4673,7900.0
2014-11-04 12:25:00,34.43,34.43,34.4,34.41,8700.0,23.4673,23.4673,23.4468,23.4536,8700.0
2014-11-04 12:30:00,34.4,34.4,34.38,34.39,5500.0,23.4468,23.4468,23.4332,23.44,5500.0
2014-11-04 12:35:00,34.39,34.4,34.34,34.34,9800.0,23.44,23.4468,23.4059,23.4059,9800.0
2014-11-04 12:40:00,34.35,34.41,34.35,34.41,7500.0,23.4127,23.4536,23.4127,23.4536,7500.0
2014-11-04 12:45:00,34.42,34.46,34.4,34.41,13200.0,23.4604,23.4877,23.4468,23.4536,13200.0
2014-11-04 12:50:00,34.42,34.42,34.4,34.4,6100.0,23.4604,23.4604,23.4468,23.4468,6100.0
2014-11-04 12:55:00,34.39,34.41,34.38,34.4,7600.0,23.44,23.4536,23.4332,23.4468,7600.0
2014-11-04 13:00:00,34.4,34.41,34.33,34.34,18800.0,23.4468,23.4536,23.3991,23.4059,18800.0
2014-11-04 13:05:00,34.34,34.34,34.3,34.3,16500.0,23.4059,23.4059,23.3787,23.3787,16500.0
2014-11-04 13:10:00,34.31,34.32,34.29,34.31,15600.0,23.3855,23.3923,23.3718,23.3855,15600.0
2014-11-04 13:15:00,34.31,34.31,34.27,34.27,6300.0,23.3855,23.3855,23.3582,23.3582,6300.0
2014-11-04 13:20:00,34.27,34.29,34.24,34.29,12300.0,23.3582,23.3718,23.3378,23.3718,12300.0
2014-11-04 13:25:00,34.3,34.3,34.27,34.29,12200.0,23.3787,23.3787,23.3582,23.3718,12200.0
2014-11-04 13:30:00,34.3,34.3,34.22,34.22,14700.0,23.3787,23.3787,23.3241,23.3241,14700.0
2014-11-04 13:35:00,34.21,34.25,34.21,34.24,5900.0,23.3173,23.3446,23.3173,23.3378,5900.0
2014-11-04 13:40:00,34.24,34.25,34.22,34.23,12500.0,23.3378,23.3446,23.3241,23.3309,12500.0
2014-11-04 13:45:00,34.24,34.28,34.21,34.28,15900.0,23.3378,23.365,23.3173,23.365,15900.0
2014-11-04 13:50:00,34.27,34.34,34.27,34.33,53800.0,23.3582,23.4059,23.3582,23.3991,53800.0
2014-11-04 13:55:00,34.34,34.35,34.32,34.33,20800.0,23.4059,23.4127,23.3923,23.3991,20800.0
2014-11-04 14:00:00,34.33,34.34,34.3,34.3,17300.0,23.3991,23.4059,23.3787,23.3787,17300.0
2014-11-04 14:05:00,34.3,34.3,34.24,34.24,36100.0,23.3787,23.3787,23.3378,23.3378,36100.0
2014-11-04 14:10:00,34.25,34.3,34.24,34.27,24200.0,23.3446,23.3787,23.3378,23.3582,24200.0
2014-11-04 14:15:00,34.27,34.27,34.25,34.26,10900.0,23.3582,23.3582,23.3446,23.3514,10900.0
2014-11-04 14:20:00,34.26,34.29,34.25,34.28,87500.0,23.3514,23.3718,23.3446,23.365,87500.0
2014-11-04 14:25:00,34.28,34.33,34.28,34.28,59700.0,23.365,23.3991,23.365,23.365,59700.0
2014-11-04 14:30:00,34.28,34.29,34.21,34.21,21500.0,23.365,23.3718,23.3173,23.3173,21500.0
2014-11-04 14:35:00,34.22,34.27,34.2,34.21,70300.0,23.3241,23.3582,23.3105,23.3173,70300.0
2014-11-04 14:40:00,34.21,34.21,34.13,34.15,28200.0,23.3173,23.3173,23.2628,23.2764,28200.0
2014-11-04 14:45:00,34.15,34.2,34.14,34.18,8400.0,23.2764,23.3105,23.2696,23.2969,8400.0
2014-11-04 14:50:00,34.19,34.23,34.18,34.23,22400.0,23.3037,23.3309,23.2969,23.3309,22400.0
2014-11-04 14:55:00,34.23,34.27,34.22,34.27,13400.0,23.3309,23.3582,23.3241,23.3582,13400.0
2014-11-04 15:00:00,34.26,34.3,34.25,34.27,39400.0,23.3514,23.3787,23.3446,23.3582,39400.0
2014-11-04 15:05:00,34.27,34.33,34.26,34.33,27200.0,23.3582,23.3991,23.3514,23.3991,27200.0
2014-11-04 15:10:00,34.32,34.32,34.26,34.27,16400.0,23.3923,23.3923,23.3514,23.3582,16400.0
2014-11-04 15:15:00,34.27,34.32,34.27,34.31,23200.0,23.3582,23.3923,23.3582,23.3855,23200.0
2014-11-04 15:20:00,34.31,34.4,34.31,34.4,40600.0,23.3855,23.4468,23.3855,23.4468,40600.0
2014-11-04 15:25:00,34.4,34.42,34.3,34.31,135300.0,23.4468,23.4604,23.3787,23.3855,135300.0
2014-11-04 15:30:00,34.31,34.34,34.3,34.3,29200.0,23.3855,23.4059,23.3787,23.3787,29200.0
2014-11-04 15:35:00,34.3,34.34,34.3,34.3,32800.0,23.3787,23.4059,23.3787,23.3787,32800.0
2014-11-04 15:40:00,34.3,34.35,34.3,34.3,55300.0,23.3787,23.4127,23.3787,23.3787,55300.0
2014-11-04 15:45:00,34.3,34.35,34.29,34.35,40500.0,23.3787,23.4127,23.3718,23.4127,40500.0
2014-11-04 15:50:00,34.35,34.36,34.34,34.36,75900.0,23.4127,23.4195,23.4059,23.4195,75900.0
2014-11-04 15:55:00,34.36,34.43,34.35,34.36,211100.0,23.4195,23.4673,23.4127,23.4195,211100.0
2014-11-05 09:30:00,34.63,34.75,34.6,34.72,77100.0,23.6036,23.6854,23.5831,23.6649,77100.0
2014-11-05 09:35:00,34.71,34.75,34.54,34.54,125800.0,23.6581,23.6854,23.5422,23.5422,125800.0
2014-11-05 09:40:00,34.54,34.57,34.42,34.45,22300.0,23.5422,23.5627,23.4604,23.4809,22300.0
2014-11-05 09:45:00,34.47,34.48,34.34,34.35,26600.0,23.4945,23.5013,23.4059,23.4127,26600.0
2014-11-05 09:50:00,34.33,34.39,34.26,34.36,20000.0,23.3991,23.44,23.3514,23.4195,20000.0
2014-11-05 09:55:00,34.38,34.45,34.35,34.38,22100.0,23.4332,23.4809,23.4127,23.4332,22100.0
2014-11-05 10:00:00,34.37,34.41,34.32,34.35,37200.0,23.4264,23.4536,23.3923,23.4127,37200.0
2014-11-05 10:05:00,34.35,34.51,34.33,34.47,61600.0,23.4127,23.5218,23.3991,23.4945,61600.0
2014-11-05 10:10:00,34.48,34.53,34.32,34.32,66900.0,23.5013,23.5354,23.3923,23.3923,66900.0
2014-11-05 10:15:00,34.31,34.33,34.28,34.31,45800.0,23.3855,23.3991,23.365,23.3855,45800.0
2014-11-05 10:20:00,34.3,34.3,34.18,34.19,49800.0,23.3787,23.3787,23.2969,23.3037,49800.0
2014-11-05 10:25:00,34.19,34.22,34.14,34.21,36100.0,23.3037,23.3241,23.2696,23.3173,36100.0
2014-11-05 10:30:00,34.21,34.27,34.15,34.15,28700.0,23.3173,23.3582,23.2764,23.2764,28700.0
2014-11-05 10:35:00,34.16,34.27,34.15,34.26,40400.0,23.2832,23.3582,23.2764,23.3514,40400.0
2014-11-05 10:40:00,34.26,34.33,34.23,34.32,42100.0,23.3514,23.3991,23.3309,23.3923,42100.0
2014-11-05 10:45:00,34.32,34.34,34.26,34.33,42300.0,23.3923,23.4059,23.3514,23.3991,42300.0
2014-11-05 10:50:00,34.32,34.32,34.07,34.08,261500.0,23.3923,23.3923,23.2219,23.2287,261500.0
2014-11-05 10:55:00,34.08,34.1,34.01,34.06,120000.0,23.2287,23.2423,23.181,23.2151,120000.0
2014-11-05 11:00:00,34.06,34.27,34.04,34.27,63500.0,23.2151,23.3582,23.2014,23.3582,63500.0
2014-11-05 11:05:00,34.28,34.36,34.23,34.36,47800.0,23.365,23.4195,23.3309,23.4195,47800.0
2014-11-05 11:10:00,34.36,34.53,34.35,34.51,68400.0,23.4195,23.5354,23.4127,23.5218,68400.0
2014-11-05 11:15:00,34.52,34.53,34.5,34.52,38100.0,23.5286,23.5354,23.515,23.5286,38100.0
2014-11-05 11:20:00,34.51,34.52,34.45,34.47,38700.0,23.5218,23.5286,23.4809,23.4945,38700.0
2014-11-05 11:25:00,34.47,34.54,34.46,34.51,29500.0,23.4945,23.5422,23.4877,23.5218,29500.0
2014-11-05 11:30:00,34.5,34.52,34.47,34.5,31100.0,23.515,23.5286,23.4945,23.515,31100.0
2014-11-05 11:35:00,34.49,34.52,34.45,34.51,26200.0,23.5082,23.5286,23.4809,23.5218,26200.0
2014-11-05 11:40:00,34.51,34.52,34.5,34.51,21100.0,23.5218,23.5286,23.515,23.5218,21100.0
2014-11-05 11:45:00,34.51,34.54,34.49,34.52,24900.0,23.5218,23.5422,23.5082,23.5286,24900.0
2014-11-05 11:50:00,34.53,34.59,34.52,34.57,27600.0,23.5354,23.5763,23.5286,23.5627,27600.0
2014-11-05 11:55:00,34.57,34.65,34.57,34.63,27100.0,23.5627,23.6172,23.5627,23.6036,27100.0
2014-11-05 12:00:00,34.64,34.75,34.64,34.74,82400.0,23.6104,23.6854,23.6104,23.6786,82400.0
2014-11-05 12:05:00,34.75,34.75,34.71,34.72,27300.0,23.6854,23.6854,23.6581,23.6649,27300.0
2014-11-05 12:10:00,34.72,34.82,34.7,34.82,134500.0,23.6649,23.7331,23.6513,23.7331,134500.0
2014-11-05 12:15:00,34.83,34.83,34.76,34.77,28700.0,23.7399,23.7399,23.6922,23.699,28700.0
2014-11-05 12:20:00,34.77,34.78,34.72,34.78,34500.0,23.699,23.7058,23.6649,23.7058,34500.0
2014-11-05 12:25:00,34.77,34.77,34.71,34.73,18100.0,23.699,23.699,23.6581,23.6717,18100.0
2014-11-05 12:30:00,34.73,34.8,34.72,34.8,19100.0,23.6717,23.7194,23.6649,23.7194,19100.0
2014-11-05 12:35:00,34.8,34.84,34.8,34.8,32100.0,23.7194,23.7467,23.7194,23.7194,32100.0
2014-11-05 12:40:00,34.8,34.84,34.8,34.81,11300.0,23.7194,23.7467,23.7194,23.7263,11300.0
2014-11-05 12:45:00,34.81,34.86,34.8,34.8,30000.0,23.7263,23.7603,23.7194,23.7194,30000.0
2014-11-05 12:50:00,34.8,34.8,34.67,34.67,59500.0,23.7194,23.7194,23.6308,23.6308,59500.0
2014-11-05 12:55:00,34.68,34.68,34.55,34.55,45800.0,23.6377,23.6377,23.5491,23.5491,45800.0
2014-11-05 13:00:00,34.55,34.62,34.55,34.62,46400.0,23.5491,23.5968,23.5491,23.5968,46400.0
2014-11-05 13:05:00,34.62,34.63,34.58,34.58,23200.0,23.5968,23.6036,23.5695,23.5695,23200.0
2014-11-05 13:10:00,34.59,34.65,34.58,34.64,32900.0,23.5763,23.6172,23.5695,23.6104,32900.0
2014-11-05 13:15:00,34.65,34.66,34.61,34.63,27600.0,23.6172,23.624,23.5899,23.6036,27600.0
2014-11-05 13:20:00,34.64,34.71,34.61,34.7,24000.0,23.6104,23.6581,23.5899,23.6513,24000.0
2014-11-05 13:25:00,34.71,34.71,34.66,34.69,55800.0,23.6581,23.6581,23.624,23.6445,55800.0
2014-11-05 13:30:00,34.69,34.7,34.65,34.65,27000.0,23.6445,23.6513,23.6172,23.6172,27000.0
2014-11-05 13:35:00,34.65,34.66,34.54,34.56,19600.0,23.6172,23.624,23.5422,23.5559,19600.0
2014-11-05 13:40:00,34.55,34.57,34.5,34.5,17500.0,23.5491,23.5627,23.515,23.515,17500.0
2014-11-05 13:45:00,34.5,34.58,34.49,34.58,14700.0,23.515,23.5695,23.5082,23.5695,14700.0
2014-11-05 13:50:00,34.59,34.63,34.55,34.62,19300.0,23.5763,23.6036,23.5491,23.5968,19300.0
2014-11-05 13:55:00,34.62,34.68,34.62,34.65,15500.0,23.5968,23.6377,23.5968,23.6172,15500.0
2014-11-05 14:00:00,34.65,34.65,34.59,34.61,17800.0,23.6172,23.6172,23.5763,23.5899,17800.0
2014-11-05 14:05:00,34.6,34.62,34.6,34.6,9400.0,23.5831,23.5968,23.5831,23.5831,9400.0
2014-11-05 14:10:00,34.59,34.69,34.59,34.66,112800.0,23.5763,23.6445,23.5763,23.624,112800.0
2014-11-05 14:15:00,34.67,34.78,34.67,34.77,95000.0,23.6308,23.7058,23.6308,23.699,95000.0
2014-11-05 14:20:00,34.76,34.8,34.76,34.78,25500.0,23.6922,23.7194,23.6922,23.7058,25500.0
2014-11-05 14:25:00,34.77,34.8,34.76,34.8,19300.0,23.699,23.7194,23.6922,23.7194,19300.0
2014-11-05 14:30:00,34.8,34.8,34.76,34.78,16600.0,23.7194,23.7194,23.6922,23.7058,16600.0
2014-11-05 14:35:00,34.78,34.8,34.74,34.74,21600.0,23.7058,23.7194,23.6786,23.6786,21600.0
2014-11-05 14:40:00,34.74,34.74,34.7,34.7,22700.0,23.6786,23.6786,23.6513,23.6513,22700.0
2014-11-05 14:45:00,34.7,34.74,34.7,34.7,19700.0,23.6513,23.6786,23.6513,23.6513,19700.0
2014-11-05 14:50:00,34.7,34.71,34.68,34.71,35600.0,23.6513,23.6581,23.6377,23.6581,35600.0
2014-11-05 14:55:00,34.71,34.72,34.69,34.69,35000.0,23.6581,23.6649,23.6445,23.6445,35000.0
2014-11-05 15:00:00,34.69,34.71,34.66,34.67,46700.0,23.6445,23.6581,23.624,23.6308,46700.0
2014-11-05 15:05:00,34.66,34.7,34.66,34.68,31200.0,23.624,23.6513,23.624,23.6377,31200.0
2014-11-05 15:10:00,34.68,34.68,34.64,34.67,35500.0,23.6377,23.6377,23.6104,23.6308,35500.0
2014-11-05 15:15:00,34.66,34.66,34.62,34.63,51500.0,23.624,23.624,23.5968,23.6036,51500.0
2014-11-05 15:20:00,34.63,34.64,34.59,34.59,33800.0,23.6036,23.6104,23.5763,23.5763,33800.0
2014-11-05 15:25:00,34.59,34.61,34.56,34.56,53500.0,23.5763,23.5899,23.5559,23.5559,53500.0
2014-11-05 15:30:00,34.55,34.62,34.55,34.62,54200.0,23.5491,23.5968,23.5491,23.5968,54200.0
2014-11-05 15:35:00,34.62,34.67,34.62,34.64,51700.0,23.5968,23.6308,23.5968,23.6104,51700.0
2014-11-05 15:40:00,34.64,34.68,34.63,34.66,103300.0,23.6104,23.6377,23.6036,23.624,103300.0
2014-11-05 15:45:00,34.67,34.69,34.61,34.65,179200.0,23.6308,23.6445,23.5899,23.6172,179200.0
2014-11-05 15:50:00,34.64,34.68,34.61,34.63,73100.0,23.6104,23.6377,23.5899,23.6036,73100.0
2014-11-05 15:55:00,34.64,34.65,34.62,34.63,190400.0,23.6104,23.6172,23.5968,23.6036,190400.0
2014-11-06 09:30:00,34.68,34.83,34.52,34.7,132300.0,23.6377,23.7399,23.5286,23.6513,132300.0
2014-11-06 09:35:00,34.68,34.7,34.42,34.45,44600.0,23.6377,23.6513,23.4604,23.4809,44600.0
2014-11-06 09:40:00,34.43,34.6,34.39,34.6,17600.0,23.4673,23.5831,23.44,23.5831,17600.0
2014-11-06 09:45:00,34.61,34.68,34.58,34.68,11900.0,23.5899,23.6377,23.5695,23.6377,11900.0
2014-11-06 09:50:00,34.67,34.78,34.67,34.72,25400.0,23.6308,23.7058,23.6308,23.6649,25400.0
2014-11-06 09:55:00,34.72,34.84,34.71,34.84,78400.0,23.6649,23.7467,23.6581,23.7467,78400.0
2014-11-06 10:00:00,34.83,34.85,34.7,34.82,22100.0,23.7399,23.7535,23.6513,23.7331,22100.0
2014-11-06 10:05:00,34.82,34.9,34.78,34.9,63800.0,23.7331,23.7876,23.7058,23.7876,63800.0
2014-11-06 10:10:00,34.9,34.95,34.77,34.79,103800.0,23.7876,23.8217,23.699,23.7126,103800.0
2014-11-06 10:15:00,34.78,34.82,34.67,34.72,35600.0,23.7058,23.7331,23.6308,23.6649,35600.0
2014-11-06 10:20:00,34.74,34.82,34.73,34.79,34000.0,23.6786,23.7331,23.6717,23.7126,34000.0
2014-11-06 10:25:00,34.78,34.83,34.73,34.83,72500.0,23.7058,23.7399,23.6717,23.7399,72500.0
2014-11-06 10:30:00,34.83,34.87,34.73,34.73,46100.0,23.7399,23.7672,23.6717,23.6717,46100.0
2014-11-06 10:35:00,34.75,34.77,34.7,34.73,30300.0,23.6854,23.699,23.6513,23.6717,30300.0
2014-11-06 10:40:00,34.73,34.76,34.69,34.7,29700.0,23.6717,23.6922,23.6445,23.6513,29700.0
2014-11-06 10:45:00,34.69,34.73,34.68,34.71,10800.0,23.6445,23.6717,23.6377,23.6581,10800.0
2014-11-06 10:50:00,34.7,34.74,34.66,34.7,41800.0,23.6513,23.6786,23.624,23.6513,41800.0
2014-11-06 10:55:00,34.7,34.7,34.65,34.69,14800.0,23.6513,23.6513,23.6172,23.6445,14800.0
2014-11-06 11:00:00,34.68,34.77,34.67,34.77,12400.0,23.6377,23.699,23.6308,23.699,12400.0
2014-11-06 11:05:00,34.79,34.81,34.76,34.78,20800.0,23.7126,23.7263,23.6922,23.7058,20800.0
2014-11-06 11:10:00,34.78,34.78,34.74,34.75,10500.0,23.7058,23.7058,23.6786,23.6854,10500.0
2014-11-06 11:15:00,34.75,34.85,34.75,34.85,65000.0,23.6854,23.7535,23.6854,23.7535,65000.0
2014-11-06 11:20:00,34.85,34.86,34.8,34.86,34300.0,23.7535,23.7603,23.7194,23.7603,34300.0
2014-11-06 11:25:00,34.85,34.86,34.8,34.81,45700.0,23.7535,23.7603,23.7194,23.7263,45700.0
2014-11-06 11:30:00,34.81,34.89,34.8,34.88,28600.0,23.7263,23.7808,23.7194,23.774,28600.0
2014-11-06 11:35:00,34.88,34.88,34.83,34.86,17000.0,23.774,23.774,23.7399,23.7603,17000.0
2014-11-06 11:40:00,34.86,34.89,34.86,34.88,16900.0,23.7603,23.7808,23.7603,23.774,16900.0
2014-11-06 11:45:00,34.88,34.89,34.86,34.88,38500.0,23.774,23.7808,23.7603,23.774,38500.0
2014-11-06 11:50:00,34.88,34.88,34.82,34.84,17800.0,23.774,23.774,23.7331,23.7467,17800.0
2014-11-06 11:55:00,34.85,34.87,34.83,34.87,4900.0,23.7535,23.7672,23.7399,23.7672,4900.0
2014-11-06 12:00:00,34.87,34.87,34.81,34.83,12200.0,23.7672,23.7672,23.7263,23.7399,12200.0
2014-11-06 12:05:00,34.84,34.87,34.81,34.87,28400.0,23.7467,23.7672,23.7263,23.7672,28400.0
2014-11-06 12:10:00,34.87,34.94,34.86,34.94,14800.0,23.7672,23.8149,23.7603,23.8149,14800.0
2014-11-06 12:15:00,34.94,34.96,34.93,34.95,20800.0,23.8149,23.8285,23.8081,23.8217,20800.0
2014-11-06 12:20:00,34.96,34.96,34.91,34.93,35000.0,23.8285,23.8285,23.7944,23.8081,35000.0
2014-11-06 12:25:00,34.93,34.93,34.88,34.89,29600.0,23.8081,23.8081,23.774,23.7808,29600.0
2014-11-06 12:30:00,34.9,34.95,34.9,34.93,32500.0,23.7876,23.8217,23.7876,23.8081,32500.0
2014-11-06 12:35:00,34.93,34.93,34.9,34.93,26800.0,23.8081,23.8081,23.7876,23.8081,26800.0
2014-11-06 12:40:00,34.93,34.96,34.92,34.96,37300.0,23.8081,23.8285,23.8012,23.8285,37300.0
2014-11-06 12:45:00,34.96,35.0,34.93,34.99,239200.0,23.8285,23.8558,23.8081,23.849,239200.0
2014-11-06 12:50:00,34.99,35.04,34.99,35.03,50100.0,23.849,23.883,23.849,23.8762,50100.0
2014-11-06 12:55:00,35.04,35.06,34.99,35.01,35800.0,23.883,23.8967,23.849,23.8626,35800.0
2014-11-06 13:00:00,35.01,35.02,34.97,35.0,27700.0,23.8626,23.8694,23.8353,23.8558,27700.0
2014-11-06 13:05:00,35.0,35.0,34.92,34.93,29800.0,23.8558,23.8558,23.8012,23.8081,29800.0
2014-11-06 13:10:00,34.93,34.99,34.9,34.99,28900.0,23.8081,23.849,23.7876,23.849,28900.0
2014-11-06 13:15:00,34.99,35.02,34.99,35.02,34900.0,23.849,23.8694,23.849,23.8694,34900.0
2014-11-06 13:20:00,35.01,35.02,34.99,35.01,48900.0,23.8626,23.8694,23.849,23.8626,48900.0
2014-11-06 13:25:00,35.01,35.05,35.0,35.04,67500.0,23.8626,23.8898,23.8558,23.883,67500.0
2014-11-06 13:30:00,35.05,35.1,35.04,35.1,85400.0,23.8898,23.9239,23.883,23.9239,85400.0
2014-11-06 13:35:00,35.1,35.21,35.1,35.18,119500.0,23.9239,23.9989,23.9239,23.9785,119500.0
2014-11-06 13:40:00,35.16,35.25,35.16,35.22,56900.0,23.9648,24.0262,23.9648,24.0057,56900.0
2014-11-06 13:45:00,35.22,35.23,35.16,35.23,37900.0,24.0057,24.0125,23.9648,24.0125,37900.0
2014-11-06 13:50:00,35.23,35.31,35.23,35.3,84000.0,24.0125,24.0671,24.0125,24.0602,84000.0
2014-11-06 13:55:00,35.31,35.35,35.27,35.31,37400.0,24.0671,24.0943,24.0398,24.0671,37400.0
2014-11-06 14:00:00,35.32,35.34,35.27,35.29,37300.0,24.0739,24.0875,24.0398,24.0534,37300.0
2014-11-06 14:05:00,35.29,35.3,35.21,35.22,27700.0,24.0534,24.0602,23.9989,24.0057,27700.0
2014-11-06 14:10:00,35.21,35.21,35.16,35.19,31100.0,23.9989,23.9989,23.9648,23.9853,31100.0
2014-11-06 14:15:00,35.2,35.21,35.18,35.18,17400.0,23.9921,23.9989,23.9785,23.9785,17400.0
2014-11-06 14:20:00,35.19,35.19,35.15,35.15,41600.0,23.9853,23.9853,23.958,23.958,41600.0
2014-11-06 14:25:00,35.16,35.17,35.08,35.09,55500.0,23.9648,23.9716,23.9103,23.9171,55500.0
2014-11-06 14:30:00,35.09,35.12,35.07,35.07,37900.0,23.9171,23.9376,23.9035,23.9035,37900.0
2014-11-06 14:35:00,35.07,35.14,35.05,35.14,39700.0,23.9035,23.9512,23.8898,23.9512,39700.0
2014-11-06 14:40:00,35.15,35.26,35.14,35.25,58500.0,23.958,24.033,23.9512,24.0262,58500.0
2014-11-06 14:45:00,35.25,35.33,35.24,35.26,90100.0,24.0262,24.0807,24.0194,24.033,90100.0
2014-11-06 14:50:00,35.25,35.3,35.21,35.23,73200.0,24.0262,24.0602,23.9989,24.0125,73200.0
2014-11-06 14:55:00,35.23,35.23,35.16,35.16,42400.0,24.0125,24.0125,23.9648,23.9648,42400.0
2014-11-06 15:00:00,35.16,35.17,35.13,35.13,58400.0,23.9648,23.9716,23.9444,23.9444,58400.0
2014-11-06 15:05:00,35.13,35.17,35.08,35.17,51700.0,23.9444,23.9716,23.9103,23.9716,51700.0
2014-11-06 15:10:00,35.16,35.25,35.16,35.2,38700.0,23.9648,24.0262,23.9648,23.9921,38700.0
2014-11-06 15:15:00,35.2,35.24,35.18,35.2,36700.0,23.9921,24.0194,23.9785,23.9921,36700.0
2014-11-06 15:20:00,35.19,35.2,35.1,35.13,119800.0,23.9853,23.9921,23.9239,23.9444,119800.0
2014-11-06 15:25:00,35.13,35.15,35.13,35.15,52100.0,23.9444,23.958,23.9444,23.958,52100.0
2014-11-06 15:30:00,35.15,35.17,35.1,35.14,121600.0,23.958,23.9716,23.9239,23.9512,121600.0
2014-11-06 15:35:00,35.14,35.18,35.14,35.17,62300.0,23.9512,23.9785,23.9512,23.9716,62300.0
2014-11-06 15:40:00,35.16,35.2,35.13,35.2,103700.0,23.9648,23.9921,23.9444,23.9921,103700.0
2014-11-06 15:45:00,35.2,35.28,35.19,35.28,173300.0,23.9921,24.0466,23.9853,24.0466,173300.0
2014-11-06 15:50:00,35.28,35.28,35.24,35.24,145800.0,24.0466,24.0466,24.0194,24.0194,145800.0
2014-11-06 15:55:00,35.24,35.24,35.14,35.2,338500.0,24.0194,24.0194,23.9512,23.9921,338500.0
2014-11-07 09:30:00,35.16,35.2,34.67,34.67,136500.0,23.9648,23.9921,23.6308,23.6308,136500.0
2014-11-07 09:35:00,34.7,34.85,34.67,34.8,188700.0,23.6513,23.7535,23.6308,23.7194,188700.0
2014-11-07 09:40:00,34.82,34.92,34.75,34.86,152500.0,23.7331,23.8012,23.6854,23.7603,152500.0
2014-11-07 09:45:00,34.9,35.05,34.85,35.04,73200.0,23.7876,23.8898,23.7535,23.883,73200.0
2014-11-07 09:50:00,35.05,35.18,35.0,35.16,25500.0,23.8898,23.9785,23.8558,23.9648,25500.0
2014-11-07 09:55:00,35.14,35.18,35.09,35.1,26300.0,23.9512,23.9785,23.9171,23.9239,26300.0
2014-11-07 10:00:00,35.1,35.22,35.07,35.22,71800.0,23.9239,24.0057,23.9035,24.0057,71800.0
2014-11-07 10:05:00,35.2,35.38,35.2,35.37,82500.0,23.9921,24.1148,23.9921,24.108,82500.0
2014-11-07 10:10:00,35.37,35.37,35.26,35.27,30000.0,24.108,24.108,24.033,24.0398,30000.0
2014-11-07 10:15:00,35.27,35.34,35.25,35.34,39200.0,24.0398,24.0875,24.0262,24.0875,39200.0
2014-11-07 10:20:00,35.34,35.35,35.19,35.19,12400.0,24.0875,24.0943,23.9853,23.9853,12400.0
2014-11-07 10:25:00,35.19,35.22,35.13,35.13,51800.0,23.9853,24.0057,23.9444,23.9444,51800.0
2014-11-07 10:30:00,35.13,35.13,34.95,35.01,166300.0,23.9444,23.9444,23.8217,23.8626,166300.0
2014-11-07 10:35:00,35.02,35.02,34.95,34.99,10100.0,23.8694,23.8694,23.8217,23.849,10100.0
2014-11-07 10:40:00,34.98,35.03,34.96,34.98,19800.0,23.8421,23.8762,23.8285,23.8421,19800.0
2014-11-07 10:45:00,34.98,35.09,34.97,35.09,65900.0,23.8421,23.9171,23.8353,23.9171,65900.0
2014-11-07 10:50:00,35.09,35.14,35.08,35.14,15600.0,23.9171,23.9512,23.9103,23.9512,15600.0
2014-11-07 10:55:00,35.15,35.3,35.15,35.3,75100.0,23.958,24.0602,23.958,24.0602,75100.0
2014-11-07 11:00:00,35.31,35.46,35.28,35.44,73800.0,24.0671,24.1693,24.0466,24.1557,73800.0
2014-11-07 11:05:00,35.45,35.56,35.44,35.55,130400.0,24.1625,24.2375,24.1557,24.2306,130400.0
2014-11-07 11:10:00,35.55,35.64,35.51,35.52,50600.0,24.2306,24.292,24.2034,24.2102,50600.0
2014-11-07 11:15:00,35.51,35.51,35.42,35.49,68600.0,24.2034,24.2034,24.142,24.1897,68600.0
2014-11-07 11:20:00,35.5,35.51,35.48,35.5,19000.0,24.1966,24.2034,24.1829,24.1966,19000.0
2014-11-07 11:25:00,35.51,35.56,35.5,35.55,31500.0,24.2034,24.2375,24.1966,24.2306,31500.0
2014-11-07 11:30:00,35.55,35.55,35.51,35.52,18300.0,24.2306,24.2306,24.2034,24.2102,18300.0
2014-11-07 11:35:00,35.52,35.54,35.5,35.51,39900.0,24.2102,24.2238,24.1966,24.2034,39900.0
2014-11-07 11:40:00,35.51,35.53,35.45,35.45,39800.0,24.2034,24.217,24.1625,24.1625,39800.0
2014-11-07 11:45:00,35.44,35.48,35.41,35.44,33700.0,24.1557,24.1829,24.1352,24.1557,33700.0
2014-11-07 11:50:00,35.44,35.46,35.38,35.4,23200.0,24.1557,24.1693,24.1148,24.1284,23200.0
2014-11-07 11:55:00,35.39,35.43,35.39,35.41,17700.0,24.1216,24.1489,24.1216,24.1352,17700.0
2014-11-07 12:00:00,35.41,35.41,35.33,35.35,28200.0,24.1352,24.1352,24.0807,24.0943,28200.0
2014-11-07 12:05:00,35.36,35.4,35.35,35.4,21000.0,24.1011,24.1284,24.0943,24.1284,21000.0
2014-11-07 12:10:00,35.4,35.41,35.38,35.4,23800.0,24.1284,24.1352,24.1148,24.1284,23800.0
2014-11-07 12:15:00,35.4,35.45,35.4,35.41,14200.0,24.1284,24.1625,24.1284,24.1352,14200.0
2014-11-07 12:20:00,35.42,35.46,35.42,35.44,14400.0,24.142,24.1693,24.142,24.1557,14400.0
2014-11-07 12:25:00,35.44,35.5,35.44,35.48,16100.0,24.1557,24.1966,24.1557,24.1829,16100.0
2014-11-07 12:30:00,35.48,35.49,35.46,35.48,12400.0,24.1829,24.1897,24.1693,24.1829,12400.0
2014-11-07 12:35:00,35.48,35.5,35.48,35.5,8300.0,24.1829,24.1966,24.1829,24.1966,8300.0
2014-11-07 12:40:00,35.49,35.54,35.48,35.51,21800.0,24.1897,24.2238,24.1829,24.2034,21800.0
2014-11-07 12:45:00,35.51,35.51,35.47,35.51,20900.0,24.2034,24.2034,24.1761,24.2034,20900.0
2014-11-07 12:50:00,35.51,35.52,35.5,35.5,7600.0,24.2034,24.2102,24.1966,24.1966,7600.0
2014-11-07 12:55:00,35.5,35.55,35.5,35.53,9100.0,24.1966,24.2306,24.1966,24.217,9100.0
2014-11-07 13:00:00,35.53,35.55,35.51,35.55,16100.0,24.217,24.2306,24.2034,24.2306,16100.0
2014-11-07 13:05:00,35.55,35.56,35.48,35.49,17800.0,24.2306,24.2375,24.1829,24.1897,17800.0
2014-11-07 13:10:00,35.49,35.51,35.49,35.51,17600.0,24.1897,24.2034,24.1897,24.2034,17600.0
2014-11-07 13:15:00,35.5,35.51,35.49,35.49,12300.0,24.1966,24.2034,24.1897,24.1897,12300.0
2014-11-07 13:20:00,35.49,35.5,35.46,35.47,22300.0,24.1897,24.1966,24.1693,24.1761,22300.0
2014-11-07 13:25:00,35.46,35.5,35.46,35.47,18600.0,24.1693,24.1966,24.1693,24.1761,18600.0
2014-11-07 13:30:00,35.46,35.5,35.46,35.48,20400.0,24.1693,24.1966,24.1693,24.1829,20400.0
2014-11-07 13:35:00,35.48,35.5,35.37,35.37,117600.0,24.1829,24.1966,24.108,24.108,117600.0
2014-11-07 13:40:00,35.38,35.42,35.38,35.42,26800.0,24.1148,24.142,24.1148,24.142,26800.0
2014-11-07 13:45:00,35.42,35.43,35.33,35.33,43600.0,24.142,24.1489,24.0807,24.0807,43600.0
2014-11-07 13:50:00,35.33,35.4,35.33,35.4,23400.0,24.0807,24.1284,24.0807,24.1284,23400.0
2014-11-07 13:55:00,35.4,35.44,35.35,35.35,31800.0,24.1284,24.1557,24.0943,24.0943,31800.0
2014-11-07 14:00:00,35.35,35.39,35.35,35.39,14500.0,24.0943,24.1216,24.0943,24.1216,14500.0
2014-11-07 14:05:00,35.39,35.44,35.38,35.41,17700.0,24.1216,24.1557,24.1148,24.1352,17700.0
2014-11-07 14:10:00,35.41,35.42,35.39,35.39,17000.0,24.1352,24.142,24.1216,24.1216,17000.0
2014-11-07 14:15:00,35.4,35.4,35.38,35.39,15200.0,24.1284,24.1284,24.1148,24.1216,15200.0
2014-11-07 14:20:00,35.4,35.4,35.39,35.4,10000.0,24.1284,24.1284,24.1216,24.1284,10000.0
2014-11-07 14:25:00,35.4,35.4,35.25,35.26,82700.0,24.1284,24.1284,24.0262,24.033,82700.0
2014-11-07 14:30:00,35.26,35.26,35.24,35.25,21200.0,24.033,24.033,24.0194,24.0262,21200.0
2014-11-07 14:35:00,35.24,35.25,35.19,35.22,21900.0,24.0194,24.0262,23.9853,24.0057,21900.0
2014-11-07 14:40:00,35.23,35.24,35.18,35.2,65600.0,24.0125,24.0194,23.9785,23.9921,65600.0
2014-11-07 14:45:00,35.2,35.2,35.12,35.15,24300.0,23.9921,23.9921,23.9376,23.958,24300.0
2014-11-07 14:50:00,35.15,35.15,35.09,35.09,23500.0,23.958,23.958,23.9171,23.9171,23500.0
2014-11-07 14:55:00,35.08,35.08,34.96,35.04,110600.0,23.9103,23.9103,23.8285,23.883,110600.0
2014-11-07 15:00:00,35.05,35.17,35.04,35.17,44500.0,23.8898,23.9716,23.883,23.9716,44500.0
2014-11-07 15:05:00,35.18,35.24,35.15,35.22,31200.0,23.9785,24.0194,23.958,24.0057,31200.0
2014-11-07 15:10:00,35.22,35.22,35.16,35.17,21700.0,24.0057,24.0057,23.9648,23.9716,21700.0
2014-11-07 15:15:00,35.17,35.17,35.1,35.13,30700.0,23.9716,23.9716,23.9239,23.9444,30700.0
2014-11-07 15:20:00,35.14,35.17,35.13,35.14,29000.0,23.9512,23.9716,23.9444,23.9512,29000.0
2014-11-07 15:25:00,35.14,35.17,35.11,35.11,23800.0,23.9512,23.9716,23.9307,23.9307,23800.0
2014-11-07 15:30:00,35.12,35.15,35.1,35.15,21700.0,23.9376,23.958,23.9239,23.958,21700.0
2014-11-07 15:35:00,35.15,35.18,35.15,35.16,39500.0,23.958,23.9785,23.958,23.9648,39500.0
2014-11-07 15:40:00,35.16,35.19,35.16,35.17,45000.0,23.9648,23.9853,23.9648,23.9716,45000.0
2014-11-07 15:45:00,35.16,35.17,35.14,35.17,76000.0,23.9648,23.9716,23.9512,23.9716,76000.0
2014-11-07 15:50:00,35.17,35.19,35.15,35.17,79300.0,23.9716,23.9853,23.958,23.9716,79300.0
2014-11-07 15:55:00,35.17,35.17,35.14,35.15,200300.0,23.9716,23.9716,23.9512,23.958,200300.0
2014-11-10 09:30:00,35.06,35.47,35.01,35.38,111600.0,23.8967,24.1761,23.8626,24.1148,111600.0
2014-11-10 09:35:00,35.38,35.62,35.37,35.59,54600.0,24.1148,24.2784,24.108,24.2579,54600.0
2014-11-10 09:40:00,35.57,35.57,35.27,35.27,71900.0,24.2443,24.2443,24.0398,24.0398,71900.0
2014-11-10 09:45:00,35.29,35.57,35.29,35.56,114600.0,24.0534,24.2443,24.0534,24.2375,114600.0
2014-11-10 09:50:00,35.53,35.65,35.5,35.5,55300.0,24.217,24.2988,24.1966,24.1966,55300.0
2014-11-10 09:55:00,35.5,35.51,35.32,35.43,88800.0,24.1966,24.2034,24.0739,24.1489,88800.0
2014-11-10 10:00:00,35.43,35.5,35.42,35.47,27700.0,24.1489,24.1966,24.142,24.1761,27700.0
2014-11-10 10:05:00,35.48,35.48,35.29,35.31,47500.0,24.1829,24.1829,24.0534,24.0671,47500.0
2014-11-10 10:10:00,35.32,35.35,35.18,35.2,65200.0,24.0739,24.0943,23.9785,23.9921,65200.0
2014-11-10 10:15:00,35.19,35.25,35.12,35.23,62400.0,23.9853,24.0262,23.9376,24.0125,62400.0
2014-11-10 10:20:00,35.24,35.24,35.08,35.12,54200.0,24.0194,24.0194,23.9103,23.9376,54200.0
2014-11-10 10:25:00,35.11,35.16,35.1,35.15,48600.0,23.9307,23.9648,23.9239,23.958,48600.0
2014-11-10 10:30:00,35.15,35.19,35.12,35.18,61000.0,23.958,23.9853,23.9376,23.9785,61000.0
2014-11-10 10:35:00,35.17,35.21,35.07,35.11,152800.0,23.9716,23.9989,23.9035,23.9307,152800.0
2014-11-10 10:40:00,35.11,35.18,35.08,35.18,102900.0,23.9307,23.9785,23.9103,23.9785,102900.0
2014-11-10 10:45:00,35.18,35.27,35.16,35.23,43700.0,23.9785,24.0398,23.9648,24.0125,43700.0
2014-11-10 10:50:00,35.23,35.24,35.21,35.22,16100.0,24.0125,24.0194,23.9989,24.0057,16100.0
2014-11-10 10:55:00,35.23,35.27,35.11,35.14,46500.0,24.0125,24.0398,23.9307,23.9512,46500.0
2014-11-10 11:00:00,35.14,35.18,35.11,35.18,47100.0,23.9512,23.9785,23.9307,23.9785,47100.0
2014-11-10 11:05:00,35.19,35.19,35.14,35.15,39200.0,23.9853,23.9853,23.9512,23.958,39200.0
2014-11-10 11:10:00,35.15,35.18,35.14,35.16,25600.0,23.958,23.9785,23.9512,23.9648,25600.0
2014-11-10 11:15:00,35.15,35.16,35.14,35.14,24400.0,23.958,23.9648,23.9512,23.9512,24400.0
2014-11-10 11:20:00,35.13,35.14,35.09,35.09,15300.0,23.9444,23.9512,23.9171,23.9171,15300.0
2014-11-10 11:25:00,35.08,35.08,35.03,35.07,16400.0,23.9103,23.9103,23.8762,23.9035,16400.0
2014-11-10 11:30:00,35.08,35.1,35.05,35.09,18600.0,23.9103,23.9239,23.8898,23.9171,18600.0
2014-11-10 11:35:00,35.09,35.09,35.01,35.09,19300.0,23.9171,23.9171,23.8626,23.9171,19300.0
2014-11-10 11:40:00,35.09,35.12,35.05,35.1,16200.0,23.9171,23.9376,23.8898,23.9239,16200.0
2014-11-10 11:45:00,35.1,35.1,35.02,35.07,18600.0,23.9239,23.9239,23.8694,23.9035,18600.0
2014-11-10 11:50:00,35.06,35.08,35.05,35.05,9100.0,23.8967,23.9103,23.8898,23.8898,9100.0
2014-11-10 11:55:00,35.05,35.05,35.0,35.0,21700.0,23.8898,23.8898,23.8558,23.8558,21700.0
2014-11-10 12:00:00,35.01,35.01,34.94,34.96,28000.0,23.8626,23.8626,23.8149,23.8285,28000.0
2014-11-10 12:05:00,34.96,34.96,34.87,34.87,30500.0,23.8285,23.8285,23.7672,23.7672,30500.0
2014-11-10 12:10:00,34.87,34.87,34.82,34.83,22600.0,23.7672,23.7672,23.7331,23.7399,22600.0
2014-11-10 12:15:00,34.83,34.83,34.71,34.75,64300.0,23.7399,23.7399,23.6581,23.6854,64300.0
2014-11-10 12:20:00,34.75,34.8,34.75,34.76,44100.0,23.6854,23.7194,23.6854,23.6922,44100.0
2014-11-10 12:25:00,34.76,34.79,34.75,34.75,42500.0,23.6922,23.7126,23.6854,23.6854,42500.0
2014-11-10 12:30:00,34.75,34.8,34.75,34.75,37400.0,23.6854,23.7194,23.6854,23.6854,37400.0
2014-11-10 12:35:00,34.75,34.85,34.72,34.81,67300.0,23.6854,23.7535,23.6649,23.7263,67300.0
2014-11-10 12:40:00,34.82,34.87,34.78,34.78,30400.0,23.7331,23.7672,23.7058,23.7058,30400.0
2014-11-10 12:45:00,34.79,34.82,34.78,34.8,36200.0,23.7126,23.7331,23.7058,23.7194,36200.0
2014-11-10 12:50:00,34.8,34.88,34.79,34.87,22700.0,23.7194,23.774,23.7126,23.7672,22700.0
2014-11-10 12:55:00,34.88,34.94,34.86,34.94,12800.0,23.774,23.8149,23.7603,23.8149,12800.0
2014-11-10 13:00:00,34.94,34.95,34.91,34.95,26000.0,23.8149,23.8217,23.7944,23.8217,26000.0
2014-11-10 13:05:00,34.94,34.99,34.92,34.97,9200.0,23.8149,23.849,23.8012,23.8353,9200.0
2014-11-10 13:10:00,34.97,34.98,34.87,34.91,28300.0,23.8353,23.8421,23.7672,23.7944,28300.0
2014-11-10 13:15:00,34.91,34.95,34.9,34.93,15700.0,23.7944,23.8217,23.7876,23.8081,15700.0
2014-11-10 13:20:00,34.94,34.98,34.94,34.97,16400.0,23.8149,23.8421,23.8149,23.8353,16400.0
2014-11-10 13:25:00,34.97,34.97,34.91,34.92,15100.0,23.8353,23.8353,23.7944,23.8012,15100.0
2014-11-10 13:30:00,34.94,34.96,34.84,34.9,30700.0,23.8149,23.8285,23.7467,23.7876,30700.0
2014-11-10 13:35:00,34.89,34.97,34.89,34.91,19400.0,23.7808,23.8353,23.7808,23.7944,19400.0
2014-11-10 13:40:00,34.91,34.93,34.88,34.9,18400.0,23.7944,23.8081,23.774,23.7876,18400.0
2014-11-10 13:45:00,34.9,34.93,34.86,34.87,20900.0,23.7876,23.8081,23.7603,23.7672,20900.0
2014-11-10 13:50:00,34.88,34.9,34.84,34.88,18700.0,23.774,23.7876,23.7467,23.774,18700.0
2014-11-10 13:55:00,34.86,34.9,34.84,34.84,21400.0,23.7603,23.7876,23.7467,23.7467,21400.0
2014-11-10 14:00:00,34.84,34.85,34.82,34.84,16600.0,23.7467,23.7535,23.7331,23.7467,16600.0
2014-11-10 14:05:00,34.84,34.85,34.78,34.85,31700.0,23.7467,23.7535,23.7058,23.7535,31700.0
2014-11-10 14:10:00,34.85,34.88,34.83,34.84,21700.0,23.7535,23.774,23.7399,23.7467,21700.0
2014-11-10 14:15:00,34.84,34.84,34.78,34.78,17900.0,23.7467,23.7467,23.7058,23.7058,17900.0
2014-11-10 14:20:00,34.78,34.8,34.76,34.78,25800.0,23.7058,23.7194,23.6922,23.7058,25800.0
2014-11-10 14:25:00,34.79,34.82,34.76,34.81,34100.0,23.7126,23.7331,23.6922,23.7263,34100.0
2014-11-10 14:30:00,34.81,34.81,34.73,34.73,27400.0,23.7263,23.7263,23.6717,23.6717,27400.0
2014-11-10 14:35:00,34.73,34.74,34.66,34.66,44900.0,23.6717,23.6786,23.624,23.624,44900.0
2014-11-10 14:40:00,34.66,34.69,34.65,34.65,24000.0,23.624,23.6445,23.6172,23.6172,24000.0
2014-11-10 14:45:00,34.65,34.66,34.64,34.64,30100.0,23.6172,23.624,23.6104,23.6104,30100.0
2014-11-10 14:50:00,34.64,34.7,34.57,34.67,56700.0,23.6104,23.6513,23.5627,23.6308,56700.0
2014-11-10 14:55:00,34.66,34.67,34.65,34.66,20100.0,23.624,23.6308,23.6172,23.624,20100.0
2014-11-10 15:00:00,34.66,34.66,34.6,34.61,44300.0,23.624,23.624,23.5831,23.5899,44300.0
2014-11-10 15:05:00,34.61,34.63,34.6,34.62,26800.0,23.5899,23.6036,23.5831,23.5968,26800.0
2014-11-10 15:10:00,34.63,34.63,34.59,34.61,47500.0,23.6036,23.6036,23.5763,23.5899,47500.0
2014-11-10 15:15:00,34.61,34.61,34.6,34.6,34200.0,23.5899,23.5899,23.5831,23.5831,34200.0
2014-11-10 15:20:00,34.61,34.66,34.6,34.63,35600.0,23.5899,23.624,23.5831,23.6036,35600.0
2014-11-10 15:25:00,34.63,34.64,34.59,34.6,67200.0,23.6036,23.6104,23.5763,23.5831,67200.0
2014-11-10 15:30:00,34.6,34.62,34.57,34.62,93400.0,23.5831,23.5968,23.5627,23.5968,93400.0
2014-11-10 15:35:00,34.62,34.65,34.59,34.61,54300.0,23.5968,23.6172,23.5763,23.5899,54300.0
2014-11-10 15:40:00,34.62,34.65,34.6,34.63,77200.0,23.5968,23.6172,23.5831,23.6036,77200.0
2014-11-10 15:45:00,34.64,34.69,34.63,34.69,85000.0,23.6104,23.6445,23.6036,23.6445,85000.0
2014-11-10 15:50:00,34.69,34.72,34.67,34.67,119400.0,23.6445,23.6649,23.6308,23.6308,119400.0
2014-11-10 15:55:00,34.67,34.73,34.67,34.71,217500.0,23.6308,23.6717,23.6308,23.6581,217500.0
2014-11-11 09:30:00,34.88,35.19,34.81,34.89,95400.0,23.774,23.9853,23.7263,23.7808,95400.0
2014-11-11 09:35:00,34.87,34.91,34.8,34.88,20300.0,23.7672,23.7944,23.7194,23.774,20300.0
2014-11-11 09:40:00,34.87,34.91,34.82,34.9,26400.0,23.7672,23.7944,23.7331,23.7876,26400.0
2014-11-11 09:45:00,34.87,34.96,34.87,34.93,55900.0,23.7672,23.8285,23.7672,23.8081,55900.0
2014-11-11 09:50:00,34.93,35.0,34.91,34.91,84600.0,23.8081,23.8558,23.7944,23.7944,84600.0
2014-11-11 09:55:00,34.92,35.0,34.88,34.97,123900.0,23.8012,23.8558,23.774,23.8353,123900.0
2014-11-11 10:00:00,34.95,35.04,34.94,35.02,49800.0,23.8217,23.883,23.8149,23.8694,49800.0
2014-11-11 10:05:00,35.02,35.18,35.0,35.15,37200.0,23.8694,23.9785,23.8558,23.958,37200.0
2014-11-11 10:10:00,35.15,35.18,35.09,35.1,13500.0,23.958,23.9785,23.9171,23.9239,13500.0
2014-11-11 10:15:00,35.1,35.11,35.02,35.06,22400.0,23.9239,23.9307,23.8694,23.8967,22400.0
2014-11-11 10:20:00,35.07,35.08,35.01,35.06,29300.0,23.9035,23.9103,23.8626,23.8967,29300.0
2014-11-11 10:25:00,35.06,35.09,35.02,35.06,31400.0,23.8967,23.9171,23.8694,23.8967,31400.0
2014-11-11 10:30:00,35.06,35.11,35.06,35.09,17100.0,23.8967,23.9307,23.8967,23.9171,17100.0
2014-11-11 10:35:00,35.09,35.1,34.99,34.99,23400.0,23.9171,23.9239,23.849,23.849,23400.0
2014-11-11 10:40:00,35.0,35.04,34.99,35.0,26700.0,23.8558,23.883,23.849,23.8558,26700.0
2014-11-11 10:45:00,35.02,35.07,35.0,35.05,27500.0,23.8694,23.9035,23.8558,23.8898,27500.0
2014-11-11 10:50:00,35.05,35.07,35.04,35.07,25700.0,23.8898,23.9035,23.883,23.9035,25700.0
2014-11-11 10:55:00,35.07,35.1,34.98,34.98,66600.0,23.9035,23.9239,23.8421,23.8421,66600.0
2014-11-11 11:00:00,34.98,35.0,34.95,34.97,21100.0,23.8421,23.8558,23.8217,23.8353,21100.0
2014-11-11 11:05:00,34.97,34.97,34.91,34.93,30400.0,23.8353,23.8353,23.7944,23.8081,30400.0
2014-11-11 11:10:00,34.93,35.0,34.93,35.0,35600.0,23.8081,23.8558,23.8081,23.8558,35600.0
2014-11-11 11:15:00,35.0,35.0,34.91,34.94,33400.0,23.8558,23.8558,23.7944,23.8149,33400.0
2014-11-11 11:20:00,34.94,34.94,34.88,34.89,70900.0,23.8149,23.8149,23.774,23.7808,70900.0
2014-11-11 11:25:00,34.88,34.98,34.88,34.9,45200.0,23.774,23.8421,23.774,23.7876,45200.0
2014-11-11 11:30:00,34.9,34.96,34.9,34.92,52100.0,23.7876,23.8285,23.7876,23.8012,52100.0
2014-11-11 11:35:00,34.91,34.95,34.88,34.92,38800.0,23.7944,23.8217,23.774,23.8012,38800.0
2014-11-11 11:40:00,34.93,35.03,34.92,34.99,41400.0,23.8081,23.8762,23.8012,23.849,41400.0
2014-11-11 11:45:00,35.0,35.0,34.91,34.91,28300.0,23.8558,23.8558,23.7944,23.7944,28300.0
2014-11-11 11:50:00,34.92,35.02,34.91,34.99,50900.0,23.8012,23.8694,23.7944,23.849,50900.0
2014-11-11 11:55:00,35.0,35.08,34.97,35.08,33500.0,23.8558,23.9103,23.8353,23.9103,33500.0
2014-11-11 12:00:00,35.08,35.1,35.07,35.09,26000.0,23.9103,23.9239,23.9035,23.9171,26000.0
2014-11-11 12:05:00,35.09,35.1,34.99,35.02,19800.0,23.9171,23.9239,23.849,23.8694,19800.0
2014-11-11 12:10:00,35.02,35.09,35.0,35.08,41600.0,23.8694,23.9171,23.8558,23.9103,41600.0
2014-11-11 12:15:00,35.08,35.08,35.02,35.05,20300.0,23.9103,23.9103,23.8694,23.8898,20300.0
2014-11-11 12:20:00,35.05,35.11,35.05,35.1,38800.0,23.8898,23.9307,23.8898,23.9239,38800.0
2014-11-11 12:25:00,35.09,35.12,35.08,35.11,22200.0,23.9171,23.9376,23.9103,23.9307,22200.0
2014-11-11 12:30:00,35.11,35.13,35.07,35.1,14100.0,23.9307,23.9444,23.9035,23.9239,14100.0
2014-11-11 12:35:00,35.1,35.14,35.07,35.09,19800.0,23.9239,23.9512,23.9035,23.9171,19800.0
2014-11-11 12:40:00,35.09,35.11,35.04,35.04,12900.0,23.9171,23.9307,23.883,23.883,12900.0
2014-11-11 12:45:00,35.04,35.04,34.98,34.99,15200.0,23.883,23.883,23.8421,23.849,15200.0
2014-11-11 12:50:00,34.99,35.09,34.97,35.05,21700.0,23.849,23.9171,23.8353,23.8898,21700.0
2014-11-11 12:55:00,35.05,35.05,35.0,35.02,11900.0,23.8898,23.8898,23.8558,23.8694,11900.0
2014-11-11 13:00:00,35.01,35.01,34.96,34.97,48000.0,23.8626,23.8626,23.8285,23.8353,48000.0
2014-11-11 13:05:00,34.97,34.98,34.94,34.98,14200.0,23.8353,23.8421,23.8149,23.8421,14200.0
2014-11-11 13:10:00,34.97,34.99,34.91,34.92,28000.0,23.8353,23.849,23.7944,23.8012,28000.0
2014-11-11 13:15:00,34.91,34.94,34.86,34.87,50200.0,23.7944,23.8149,23.7603,23.7672,50200.0
2014-11-11 13:20:00,34.88,34.89,34.83,34.86,56900.0,23.774,23.7808,23.7399,23.7603,56900.0
2014-11-11 13:25:00,34.86,34.88,34.8,34.82,47900.0,23.7603,23.774,23.7194,23.7331,47900.0
2014-11-11 13:30:00,34.81,34.85,34.81,34.84,34400.0,23.7263,23.7535,23.7263,23.7467,34400.0
2014-11-11 13:35:00,34.84,34.85,34.83,34.83,24900.0,23.7467,23.7535,23.7399,23.7399,24900.0
2014-11-11 13:40:00,34.83,34.87,34.83,34.87,28400.0,23.7399,23.7672,23.7399,23.7672,28400.0
2014-11-11 13:45:00,34.87,34.88,34.84,34.88,28600.0,23.7672,23.774,23.7467,23.774,28600.0
2014-11-11 13:50:00,34.87,34.9,34.86,34.87,27400.0,23.7672,23.7876,23.7603,23.7672,27400.0
2014-11-11 13:55:00,34.88,34.9,34.86,34.88,24200.0,23.774,23.7876,23.7603,23.774,24200.0
2014-11-11 14:00:00,34.87,34.88,34.74,34.74,105600.0,23.7672,23.774,23.6786,23.6786,105600.0
2014-11-11 14:05:00,34.75,34.76,34.67,34.73,95300.0,23.6854,23.6922,23.6308,23.6717,95300.0
2014-11-11 14:10:00,34.73,34.74,34.67,34.68,22000.0,23.6717,23.6786,23.6308,23.6377,22000.0
2014-11-11 14:15:00,34.67,34.69,34.67,34.69,21400.0,23.6308,23.6445,23.6308,23.6445,21400.0
2014-11-11 14:20:00,34.68,34.69,34.6,34.61,54300.0,23.6377,23.6445,23.5831,23.5899,54300.0
2014-11-11 14:25:00,34.61,34.64,34.61,34.64,22300.0,23.5899,23.6104,23.5899,23.6104,22300.0
2014-11-11 14:30:00,34.64,34.71,34.63,34.7,37600.0,23.6104,23.6581,23.6036,23.6513,37600.0
2014-11-11 14:35:00,34.71,34.72,34.66,34.7,61600.0,23.6581,23.6649,23.624,23.6513,61600.0
2014-11-11 14:40:00,34.7,34.73,34.69,34.69,36200.0,23.6513,23.6717,23.6445,23.6445,36200.0
2014-11-11 14:45:00,34.69,34.7,34.64,34.7,37200.0,23.6445,23.6513,23.6104,23.6513,37200.0
2014-11-11 14:50:00,34.69,34.74,34.69,34.72,67300.0,23.6445,23.6786,23.6445,23.6649,67300.0
2014-11-11 14:55:00,34.72,34.72,34.66,34.68,31800.0,23.6649,23.6649,23.624,23.6377,31800.0
2014-11-11 15:00:00,34.68,34.73,34.65,34.7,35000.0,23.6377,23.6717,23.6172,23.6513,35000.0
2014-11-11 15:05:00,34.7,34.78,34.69,34.77,35000.0,23.6513,23.7058,23.6445,23.699,35000.0
2014-11-11 15:10:00,34.77,34.83,34.75,34.83,78100.0,23.699,23.7399,23.6854,23.7399,78100.0
2014-11-11 15:15:00,34.83,34.86,34.81,34.84,42700.0,23.7399,23.7603,23.7263,23.7467,42700.0
2014-11-11 15:20:00,34.84,34.85,34.75,34.77,69000.0,23.7467,23.7535,23.6854,23.699,69000.0
2014-11-11 15:25:00,34.76,34.79,34.76,34.78,22200.0,23.6922,23.7126,23.6922,23.7058,22200.0
2014-11-11 15:30:00,34.78,34.82,34.77,34.81,32100.0,23.7058,23.7331,23.699,23.7263,32100.0
2014-11-11 15:35:00,34.82,34.84,34.78,34.8,86300.0,23.7331,23.7467,23.7058,23.7194,86300.0
2014-11-11 15:40:00,34.79,34.82,34.79,34.8,46500.0,23.7126,23.7331,23.7126,23.7194,46500.0
2014-11-11 15:45:00,34.81,34.84,34.8,34.84,99100.0,23.7263,23.7467,23.7194,23.7467,99100.0
2014-11-11 15:50:00,34.84,34.88,34.83,34.87,91700.0,23.7467,23.774,23.7399,23.7672,91700.0
2014-11-11 15:55:00,34.86,34.87,34.83,34.83,127100.0,23.7603,23.7672,23.7399,23.7399,127100.0
2014-11-12 09:30:00,34.84,35.0,34.78,34.86,82600.0,23.7467,23.8558,23.7058,23.7603,82600.0
2014-11-12 09:35:00,34.84,34.87,34.72,34.77,104200.0,23.7467,23.7672,23.6649,23.699,104200.0
2014-11-12 09:40:00,34.8,34.87,34.7,34.72,54300.0,23.7194,23.7672,23.6513,23.6649,54300.0
2014-11-12 09:45:00,34.69,34.81,34.58,34.78,72500.0,23.6445,23.7263,23.5695,23.7058,72500.0
2014-11-12 09:50:00,34.8,34.8,34.69,34.73,43600.0,23.7194,23.7194,23.6445,23.6717,43600.0
2014-11-12 09:55:00,34.76,34.77,34.61,34.75,26300.0,23.6922,23.699,23.5899,23.6854,26300.0
2014-11-12 10:00:00,34.77,34.8,34.64,34.73,20800.0,23.699,23.7194,23.6104,23.6717,20800.0
2014-11-12 10:05:00,34.74,34.74,34.67,34.69,28700.0,23.6786,23.6786,23.6308,23.6445,28700.0
2014-11-12 10:10:00,34.7,34.77,34.69,34.74,22200.0,23.6513,23.699,23.6445,23.6786,22200.0
2014-11-12 10:15:00,34.73,34.85,34.73,34.84,39700.0,23.6717,23.7535,23.6717,23.7467,39700.0
2014-11-12 10:20:00,34.85,34.96,34.84,34.96,22700.0,23.7535,23.8285,23.7467,23.8285,22700.0
2014-11-12 10:25:00,34.95,34.95,34.87,34.91,30600.0,23.8217,23.8217,23.7672,23.7944,30600.0
2014-11-12 10:30:00,34.91,34.91,34.8,34.81,15000.0,23.7944,23.7944,23.7194,23.7263,15000.0
2014-11-12 10:35:00,34.82,34.92,34.81,34.86,15300.0,23.7331,23.8012,23.7263,23.7603,15300.0
2014-11-12 10:40:00,34.87,34.89,34.82,34.85,10400.0,23.7672,23.7808,23.7331,23.7535,10400.0
2014-11-12 10:45:00,34.85,34.85,34.73,34.74,54200.0,23.7535,23.7535,23.6717,23.6786,54200.0
2014-11-12 10:50:00,34.75,34.77,34.61,34.64,27500.0,23.6854,23.699,23.5899,23.6104,27500.0
2014-11-12 10:55:00,34.63,34.75,34.63,34.7,29000.0,23.6036,23.6854,23.6036,23.6513,29000.0
2014-11-12 11:00:00,34.7,34.71,34.61,34.68,71500.0,23.6513,23.6581,23.5899,23.6377,71500.0
2014-11-12 11:05:00,34.68,34.72,34.63,34.72,17200.0,23.6377,23.6649,23.6036,23.6649,17200.0
2014-11-12 11:10:00,34.72,34.78,34.7,34.75,46200.0,23.6649,23.7058,23.6513,23.6854,46200.0
2014-11-12 11:15:00,34.73,34.74,34.62,34.64,41000.0,23.6717,23.6786,23.5968,23.6104,41000.0
2014-11-12 11:20:00,34.64,34.72,34.64,34.66,85800.0,23.6104,23.6649,23.6104,23.624,85800.0
2014-11-12 11:25:00,34.66,34.7,34.66,34.66,25100.0,23.624,23.6513,23.624,23.624,25100.0
2014-11-12 11:30:00,34.66,34.72,34.66,34.72,27200.0,23.624,23.6649,23.624,23.6649,27200.0
2014-11-12 11:35:00,34.72,34.88,34.72,34.88,40100.0,23.6649,23.774,23.6649,23.774,40100.0
2014-11-12 11:40:00,34.88,34.95,34.88,34.95,21700.0,23.774,23.8217,23.774,23.8217,21700.0
2014-11-12 11:45:00,34.95,34.98,34.93,34.93,22700.0,23.8217,23.8421,23.8081,23.8081,22700.0
2014-11-12 11:50:00,34.94,34.97,34.94,34.95,14100.0,23.8149,23.8353,23.8149,23.8217,14100.0
2014-11-12 11:55:00,34.95,34.99,34.95,34.98,21000.0,23.8217,23.849,23.8217,23.8421,21000.0
2014-11-12 12:00:00,34.98,35.04,34.97,35.04,33600.0,23.8421,23.883,23.8353,23.883,33600.0
2014-11-12 12:05:00,35.04,35.11,35.04,35.11,32900.0,23.883,23.9307,23.883,23.9307,32900.0
2014-11-12 12:10:00,35.11,35.12,35.1,35.11,9800.0,23.9307,23.9376,23.9239,23.9307,9800.0
2014-11-12 12:15:00,35.1,35.19,35.1,35.15,17100.0,23.9239,23.9853,23.9239,23.958,17100.0
2014-11-12 12:20:00,35.15,35.22,35.15,35.22,17100.0,23.958,24.0057,23.958,24.0057,17100.0
2014-11-12 12:25:00,35.22,35.24,35.15,35.16,43800.0,24.0057,24.0194,23.958,23.9648,43800.0
2014-11-12 12:30:00,35.17,35.21,35.17,35.21,47300.0,23.9716,23.9989,23.9716,23.9989,47300.0
2014-11-12 12:35:00,35.2,35.25,35.2,35.25,36200.0,23.9921,24.0262,23.9921,24.0262,36200.0
2014-11-12 12:40:00,35.24,35.27,35.23,35.26,49900.0,24.0194,24.0398,24.0125,24.033,49900.0
2014-11-12 12:45:00,35.26,35.29,35.26,35.27,20800.0,24.033,24.0534,24.033,24.0398,20800.0
2014-11-12 12:50:00,35.28,35.28,35.2,35.2,20300.0,24.0466,24.0466,23.9921,23.9921,20300.0
2014-11-12 12:55:00,35.2,35.22,35.19,35.19,16800.0,23.9921,24.0057,23.9853,23.9853,16800.0
2014-11-12 13:00:00,35.2,35.23,35.19,35.23,7600.0,23.9921,24.0125,23.9853,24.0125,7600.0
2014-11-12 13:05:00,35.23,35.27,35.23,35.24,26500.0,24.0125,24.0398,24.0125,24.0194,26500.0
2014-11-12 13:10:00,35.25,35.34,35.25,35.34,35100.0,24.0262,24.0875,24.0262,24.0875,35100.0
2014-11-12 13:15:00,35.34,35.44,35.34,35.44,39700.0,24.0875,24.1557,24.0875,24.1557,39700.0
2014-11-12 13:20:00,35.44,35.47,35.41,35.45,28000.0,24.1557,24.1761,24.1352,24.1625,28000.0
2014-11-12 13:25:00,35.47,35.5,35.45,35.45,27000.0,24.1761,24.1966,24.1625,24.1625,27000.0
2014-11-12 13:30:00,35.44,35.5,35.44,35.49,19600.0,24.1557,24.1966,24.1557,24.1897,19600.0
2014-11-12 13:35:00,35.49,35.49,35.46,35.48,8600.0,24.1897,24.1897,24.1693,24.1829,8600.0
2014-11-12 13:40:00,35.47,35.49,35.46,35.48,21400.0,24.1761,24.1897,24.1693,24.1829,21400.0
2014-11-12 13:45:00,35.47,35.5,35.44,35.48,24100.0,24.1761,24.1966,24.1557,24.1829,24100.0
2014-11-12 13:50:00,35.48,35.48,35.38,35.39,33000.0,24.1829,24.1829,24.1148,24.1216,33000.0
2014-11-12 13:55:00,35.39,35.42,35.38,35.42,23000.0,24.1216,24.142,24.1148,24.142,23000.0
2014-11-12 14:00:00,35.41,35.41,35.34,35.35,39000.0,24.1352,24.1352,24.0875,24.0943,39000.0
2014-11-12 14:05:00,35.34,35.38,35.34,35.34,28500.0,24.0875,24.1148,24.0875,24.0875,28500.0
2014-11-12 14:10:00,35.34,35.36,35.29,35.3,29100.0,24.0875,24.1011,24.0534,24.0602,29100.0
2014-11-12 14:15:00,35.29,35.29,35.25,35.26,31400.0,24.0534,24.0534,24.0262,24.033,31400.0
2014-11-12 14:20:00,35.26,35.26,35.22,35.23,37900.0,24.033,24.033,24.0057,24.0125,37900.0
2014-11-12 14:25:00,35.23,35.23,35.17,35.18,71200.0,24.0125,24.0125,23.9716,23.9785,71200.0
2014-11-12 14:30:00,35.17,35.2,35.15,35.2,23100.0,23.9716,23.9921,23.958,23.9921,23100.0
2014-11-12 14:35:00,35.2,35.2,35.14,35.15,16500.0,23.9921,23.9921,23.9512,23.958,16500.0
2014-11-12 14:40:00,35.14,35.16,35.06,35.1,62700.0,23.9512,23.9648,23.8967,23.9239,62700.0
2014-11-12 14:45:00,35.09,35.1,35.06,35.09,29700.0,23.9171,23.9239,23.8967,23.9171,29700.0
2014-11-12 14:50:00,35.09,35.09,35.06,35.08,19200.0,23.9171,23.9171,23.8967,23.9103,19200.0
2014-11-12 14:55:00,35.09,35.14,35.08,35.14,26400.0,23.9171,23.9512,23.9103,23.9512,26400.0
2014-11-12 15:00:00,35.14,35.16,35.11,35.14,31200.0,23.9512,23.9648,23.9307,23.9512,31200.0
2014-11-12 15:05:00,35.14,35.23,35.13,35.23,43600.0,23.9512,24.0125,23.9444,24.0125,43600.0
2014-11-12 15:10:00,35.23,35.25,35.23,35.25,27100.0,24.0125,24.0262,24.0125,24.0262,27100.0
2014-11-12 15:15:00,35.25,35.25,35.2,35.25,45900.0,24.0262,24.0262,23.9921,24.0262,45900.0
2014-11-12 15:20:00,35.24,35.25,35.23,35.25,29600.0,24.0194,24.0262,24.0125,24.0262,29600.0
2014-11-12 15:25:00,35.25,35.27,35.24,35.25,55500.0,24.0262,24.0398,24.0194,24.0262,55500.0
2014-11-12 15:30:00,35.25,35.26,35.24,35.26,76800.0,24.0262,24.033,24.0194,24.033,76800.0
2014-11-12 15:35:00,35.26,35.27,35.25,35.25,71000.0,24.033,24.0398,24.0262,24.0262,71000.0
2014-11-12 15:40:00,35.25,35.27,35.24,35.27,61600.0,24.0262,24.0398,24.0194,24.0398,61600.0
2014-11-12 15:45:00,35.26,35.27,35.21,35.21,60800.0,24.033,24.0398,23.9989,23.9989,60800.0
2014-11-12 15:50:00,35.22,35.25,35.16,35.2,112800.0,24.0057,24.0262,23.9648,23.9921,112800.0
2014-11-12 15:55:00,35.21,35.23,35.18,35.21,157000.0,23.9989,24.0125,23.9785,23.9989,157000.0
2014-11-13 09:30:00,35.46,35.6,35.34,35.4,104900.0,24.1693,24.2647,24.0875,24.1284,104900.0
2014-11-13 09:35:00,35.46,35.6,35.4,35.53,47500.0,24.1693,24.2647,24.1284,24.217,47500.0
2014-11-13 09:40:00,35.52,35.52,35.41,35.47,82300.0,24.2102,24.2102,24.1352,24.1761,82300.0
2014-11-13 09:45:00,35.47,35.52,35.45,35.49,44100.0,24.1761,24.2102,24.1625,24.1897,44100.0
2014-11-13 09:50:00,35.5,35.53,35.44,35.44,37800.0,24.1966,24.217,24.1557,24.1557,37800.0
2014-11-13 09:55:00,35.44,35.45,35.38,35.41,23300.0,24.1557,24.1625,24.1148,24.1352,23300.0
2014-11-13 10:00:00,35.41,35.42,35.33,35.36,36200.0,24.1352,24.142,24.0807,24.1011,36200.0
2014-11-13 10:05:00,35.35,35.4,35.31,35.34,24400.0,24.0943,24.1284,24.0671,24.0875,24400.0
2014-11-13 10:10:00,35.36,35.36,35.31,35.35,21900.0,24.1011,24.1011,24.0671,24.0943,21900.0
2014-11-13 10:15:00,35.34,35.38,35.34,35.35,15800.0,24.0875,24.1148,24.0875,24.0943,15800.0
2014-11-13 10:20:00,35.34,35.34,35.27,35.31,67600.0,24.0875,24.0875,24.0398,24.0671,67600.0
2014-11-13 10:25:00,35.3,35.32,35.28,35.3,36000.0,24.0602,24.0739,24.0466,24.0602,36000.0
2014-11-13 10:30:00,35.3,35.35,35.29,35.3,101700.0,24.0602,24.0943,24.0534,24.0602,101700.0
2014-11-13 10:35:00,35.29,35.31,35.27,35.3,52700.0,24.0534,24.0671,24.0398,24.0602,52700.0
2014-11-13 10:40:00,35.31,35.32,35.28,35.28,26800.0,24.0671,24.0739,24.0466,24.0466,26800.0
2014-11-13 10:45:00,35.29,35.3,35.2,35.23,32900.0,24.0534,24.0602,23.9921,24.0125,32900.0
2014-11-13 10:50:00,35.22,35.29,35.19,35.26,158200.0,24.0057,24.0534,23.9853,24.033,158200.0
2014-11-13 10:55:00,35.25,35.32,35.25,35.31,54000.0,24.0262,24.0739,24.0262,24.0671,54000.0
2014-11-13 11:00:00,35.32,35.34,35.26,35.3,54600.0,24.0739,24.0875,24.033,24.0602,54600.0
2014-11-13 11:05:00,35.3,35.3,35.23,35.24,67500.0,24.0602,24.0602,24.0125,24.0194,67500.0
2014-11-13 11:10:00,35.24,35.25,35.16,35.17,121100.0,24.0194,24.0262,23.9648,23.9716,121100.0
2014-11-13 11:15:00,35.17,35.19,35.11,35.16,86200.0,23.9716,23.9853,23.9307,23.9648,86200.0
2014-11-13 11:20:00,35.15,35.15,35.08,35.12,40200.0,23.958,23.958,23.9103,23.9376,40200.0
2014-11-13 11:25:00,35.12,35.16,35.08,35.13,47100.0,23.9376,23.9648,23.9103,23.9444,47100.0
2014-11-13 11:30:00,35.12,35.14,35.09,35.12,22000.0,23.9376,23.9512,23.9171,23.9376,22000.0
2014-11-13 11:35:00,35.12,35.13,35.05,35.06,38000.0,23.9376,23.9444,23.8898,23.8967,38000.0
2014-11-13 11:40:00,35.07,35.08,35.05,35.08,25600.0,23.9035,23.9103,23.8898,23.9103,25600.0
2014-11-13 11:45:00,35.08,35.14,35.05,35.14,18600.0,23.9103,23.9512,23.8898,23.9512,18600.0
2014-11-13 11:50:00,35.14,35.23,35.14,35.23,21200.0,23.9512,24.0125,23.9512,24.0125,21200.0
2014-11-13 11:55:00,35.24,35.27,35.21,35.27,25300.0,24.0194,24.0398,23.9989,24.0398,25300.0
2014-11-13 12:00:00,35.27,35.31,35.26,35.3,34700.0,24.0398,24.0671,24.033,24.0602,34700.0
2014-11-13 12:05:00,35.29,35.4,35.27,35.4,34100.0,24.0534,24.1284,24.0398,24.1284,34100.0
2014-11-13 12:10:00,35.4,35.42,35.37,35.42,28900.0,24.1284,24.142,24.108,24.142,28900.0
2014-11-13 12:15:00,35.42,35.48,35.42,35.45,67000.0,24.142,24.1829,24.142,24.1625,67000.0
2014-11-13 12:20:00,35.46,35.47,35.42,35.46,26100.0,24.1693,24.1761,24.142,24.1693,26100.0
2014-11-13 12:25:00,35.46,35.46,35.42,35.44,28900.0,24.1693,24.1693,24.142,24.1557,28900.0
2014-11-13 12:30:00,35.44,35.48,35.42,35.43,25000.0,24.1557,24.1829,24.142,24.1489,25000.0
2014-11-13 12:35:00,35.44,35.46,35.43,35.45,9300.0,24.1557,24.1693,24.1489,24.1625,9300.0
2014-11-13 12:40:00,35.45,35.45,35.41,35.42,11600.0,24.1625,24.1625,24.1352,24.142,11600.0
2014-11-13 12:45:00,35.42,35.42,35.35,35.35,11400.0,24.142,24.142,24.0943,24.0943,11400.0
2014-11-13 12:50:00,35.36,35.39,35.36,35.37,11900.0,24.1011,24.1216,24.1011,24.108,11900.0
2014-11-13 12:55:00,35.38,35.43,35.38,35.4,12100.0,24.1148,24.1489,24.1148,24.1284,12100.0
2014-11-13 13:00:00,35.4,35.44,35.39,35.42,12900.0,24.1284,24.1557,24.1216,24.142,12900.0
2014-11-13 13:05:00,35.42,35.45,35.41,35.43,92700.0,24.142,24.1625,24.1352,24.1489,92700.0
2014-11-13 13:10:00,35.41,35.41,35.35,35.38,24900.0,24.1352,24.1352,24.0943,24.1148,24900.0
2014-11-13 13:15:00,35.38,35.41,35.37,35.39,56600.0,24.1148,24.1352,24.108,24.1216,56600.0
2014-11-13 13:20:00,35.39,35.39,35.32,35.33,26000.0,24.1216,24.1216,24.0739,24.0807,26000.0
2014-11-13 13:25:00,35.32,35.34,35.31,35.33,12000.0,24.0739,24.0875,24.0671,24.0807,12000.0
2014-11-13 13:30:00,35.32,35.32,35.25,35.29,114800.0,24.0739,24.0739,24.0262,24.0534,114800.0
2014-11-13 13:35:00,35.3,35.33,35.29,35.32,37900.0,24.0602,24.0807,24.0534,24.0739,37900.0
2014-11-13 13:40:00,35.32,35.35,35.29,35.35,21100.0,24.0739,24.0943,24.0534,24.0943,21100.0
2014-11-13 13:45:00,35.35,35.41,35.35,35.4,36900.0,24.0943,24.1352,24.0943,24.1284,36900.0
2014-11-13 13:50:00,35.4,35.48,35.36,35.45,75200.0,24.1284,24.1829,24.1011,24.1625,75200.0
2014-11-13 13:55:00,35.45,35.45,35.42,35.43,24200.0,24.1625,24.1625,24.142,24.1489,24200.0
2014-11-13 14:00:00,35.43,35.45,35.42,35.43,25600.0,24.1489,24.1625,24.142,24.1489,25600.0
2014-11-13 14:05:00,35.43,35.46,35.42,35.46,14500.0,24.1489,24.1693,24.142,24.1693,14500.0
2014-11-13 14:10:00,35.46,35.51,35.45,35.46,53200.0,24.1693,24.2034,24.1625,24.1693,53200.0
2014-11-13 14:15:00,35.46,35.48,35.36,35.4,46600.0,24.1693,24.1829,24.1011,24.1284,46600.0
2014-11-13 14:20:00,35.4,35.4,35.28,35.29,25500.0,24.1284,24.1284,24.0466,24.0534,25500.0
2014-11-13 14:25:00,35.28,35.37,35.27,35.36,21300.0,24.0466,24.108,24.0398,24.1011,21300.0
2014-11-13 14:30:00,35.36,35.4,35.35,35.37,24800.0,24.1011,24.1284,24.0943,24.108,24800.0
2014-11-13 14:35:00,35.37,35.38,35.3,35.3,22100.0,24.108,24.1148,24.0602,24.0602,22100.0
2014-11-13 14:40:00,35.3,35.33,35.29,35.33,27600.0,24.0602,24.0807,24.0534,24.0807,27600.0
2014-11-13 14:45:00,35.32,35.42,35.32,35.42,26700.0,24.0739,24.142,24.0739,24.142,26700.0
2014-11-13 14:50:00,35.42,35.43,35.38,35.39,18800.0,24.142,24.1489,24.1148,24.1216,18800.0
2014-11-13 14:55:00,35.39,35.39,35.32,35.32,22500.0,24.1216,24.1216,24.0739,24.0739,22500.0
2014-11-13 15:00:00,35.32,35.38,35.32,35.37,33800.0,24.0739,24.1148,24.0739,24.108,33800.0
2014-11-13 15:05:00,35.37,35.44,35.33,35.43,40700.0,24.108,24.1557,24.0807,24.1489,40700.0
2014-11-13 15:10:00,35.43,35.47,35.43,35.45,30600.0,24.1489,24.1761,24.1489,24.1625,30600.0
2014-11-13 15:15:00,35.45,35.51,35.45,35.5,48300.0,24.1625,24.2034,24.1625,24.1966,48300.0
2014-11-13 15:20:00,35.5,35.5,35.45,35.48,42100.0,24.1966,24.1966,24.1625,24.1829,42100.0
2014-11-13 15:25:00,35.49,35.5,35.4,35.4,48600.0,24.1897,24.1966,24.1284,24.1284,48600.0
2014-11-13 15:30:00,35.41,35.48,35.4,35.48,63000.0,24.1352,24.1829,24.1284,24.1829,63000.0
2014-11-13 15:35:00,35.48,35.53,35.48,35.51,113300.0,24.1829,24.217,24.1829,24.2034,113300.0
2014-11-13 15:40:00,35.52,35.6,35.51,35.58,127600.0,24.2102,24.2647,24.2034,24.2511,127600.0
2014-11-13 15:45:00,35.59,35.6,35.55,35.55,124300.0,24.2579,24.2647,24.2306,24.2306,124300.0
2014-11-13 15:50:00,35.56,35.57,35.5,35.5,86400.0,24.2375,24.2443,24.1966,24.1966,86400.0
2014-11-13 15:55:00,35.51,35.51,35.47,35.5,248100.0,24.2034,24.2034,24.1761,24.1966,248100.0
2014-11-14 09:30:00,35.54,35.71,35.42,35.69,74800.0,24.2238,24.3397,24.142,24.3261,74800.0
2014-11-14 09:35:00,35.7,35.75,35.42,35.44,44100.0,24.3329,24.367,24.142,24.1557,44100.0
2014-11-14 09:40:00,35.44,35.45,35.35,35.35,38100.0,24.1557,24.1625,24.0943,24.0943,38100.0
2014-11-14 09:45:00,35.37,35.54,35.36,35.39,44300.0,24.108,24.2238,24.1011,24.1216,44300.0
2014-11-14 09:50:00,35.39,35.57,35.39,35.57,140000.0,24.1216,24.2443,24.1216,24.2443,140000.0
2014-11-14 09:55:00,35.58,35.65,35.53,35.6,35500.0,24.2511,24.2988,24.217,24.2647,35500.0
2014-11-14 10:00:00,35.6,35.75,35.59,35.7,65000.0,24.2647,24.367,24.2579,24.3329,65000.0
2014-11-14 10:05:00,35.71,35.73,35.66,35.7,27900.0,24.3397,24.3533,24.3056,24.3329,27900.0
2014-11-14 10:10:00,35.71,35.74,35.62,35.62,35400.0,24.3397,24.3601,24.2784,24.2784,35400.0
2014-11-14 10:15:00,35.63,35.66,35.6,35.65,37400.0,24.2852,24.3056,24.2647,24.2988,37400.0
2014-11-14 10:20:00,35.65,35.66,35.59,35.64,13000.0,24.2988,24.3056,24.2579,24.292,13000.0
2014-11-14 10:25:00,35.65,35.71,35.56,35.59,27500.0,24.2988,24.3397,24.2375,24.2579,27500.0
2014-11-14 10:30:00,35.59,35.61,35.51,35.51,13400.0,24.2579,24.2715,24.2034,24.2034,13400.0
2014-11-14 10:35:00,35.52,35.52,35.38,35.44,29100.0,24.2102,24.2102,24.1148,24.1557,29100.0
2014-11-14 10:40:00,35.45,35.45,35.38,35.38,13500.0,24.1625,24.1625,24.1148,24.1148,13500.0
2014-11-14 10:45:00,35.38,35.43,35.35,35.38,28600.0,24.1148,24.1489,24.0943,24.1148,28600.0
2014-11-14 10:50:00,35.38,35.41,35.38,35.39,21400.0,24.1148,24.1352,24.1148,24.1216,21400.0
2014-11-14 10:55:00,35.38,35.39,35.29,35.31,60900.0,24.1148,24.1216,24.0534,24.0671,60900.0
2014-11-14 11:00:00,35.31,35.31,35.23,35.24,33900.0,24.0671,24.0671,24.0125,24.0194,33900.0
2014-11-14 11:05:00,35.23,35.25,35.19,35.2,41100.0,24.0125,24.0262,23.9853,23.9921,41100.0
2014-11-14 11:10:00,35.2,35.23,35.18,35.22,53400.0,23.9921,24.0125,23.9785,24.0057,53400.0
2014-11-14 11:15:00,35.22,35.23,35.18,35.2,43900.0,24.0057,24.0125,23.9785,23.9921,43900.0
2014-11-14 11:20:00,35.21,35.32,35.21,35.27,47200.0,23.9989,24.0739,23.9989,24.0398,47200.0
2014-11-14 11:25:00,35.26,35.27,35.23,35.23,14300.0,24.033,24.0398,24.0125,24.0125,14300.0
2014-11-14 11:30:00,35.22,35.29,35.18,35.27,14200.0,24.0057,24.0534,23.9785,24.0398,14200.0
2014-11-14 11:35:00,35.26,35.37,35.23,35.37,31000.0,24.033,24.108,24.0125,24.108,31000.0
2014-11-14 11:40:00,35.38,35.41,35.28,35.4,51700.0,24.1148,24.1352,24.0466,24.1284,51700.0
2014-11-14 11:45:00,35.4,35.43,35.37,35.37,18600.0,24.1284,24.1489,24.108,24.108,18600.0
2014-11-14 11:50:00,35.36,35.39,35.35,35.35,21900.0,24.1011,24.1216,24.0943,24.0943,21900.0
2014-11-14 11:55:00,35.36,35.39,35.32,35.33,32300.0,24.1011,24.1216,24.0739,24.0807,32300.0
2014-11-14 12:00:00,35.34,35.39,35.32,35.39,30300.0,24.0875,24.1216,24.0739,24.1216,30300.0
2014-11-14 12:05:00,35.38,35.38,35.35,35.35,10700.0,24.1148,24.1148,24.0943,24.0943,10700.0
2014-11-14 12:10:00,35.35,35.35,35.27,35.29,13100.0,24.0943,24.0943,24.0398,24.0534,13100.0
2014-11-14 12:15:00,35.31,35.34,35.29,35.33,12700.0,24.0671,24.0875,24.0534,24.0807,12700.0
2014-11-14 12:20:00,35.33,35.38,35.31,35.37,9100.0,24.0807,24.1148,24.0671,24.108,9100.0
2014-11-14 12:25:00,35.38,35.38,35.33,35.38,11400.0,24.1148,24.1148,24.0807,24.1148,11400.0
2014-11-14 12:30:00,35.38,35.38,35.34,35.36,6700.0,24.1148,24.1148,24.0875,24.1011,6700.0
2014-11-14 12:35:00,35.37,35.4,35.36,35.39,9300.0,24.108,24.1284,24.1011,24.1216,9300.0
2014-11-14 12:40:00,35.38,35.38,35.35,35.35,41700.0,24.1148,24.1148,24.0943,24.0943,41700.0
2014-11-14 12:45:00,35.35,35.37,35.34,35.35,13900.0,24.0943,24.108,24.0875,24.0943,13900.0
2014-11-14 12:50:00,35.34,35.36,35.32,35.32,11900.0,24.0875,24.1011,24.0739,24.0739,11900.0
2014-11-14 12:55:00,35.32,35.34,35.31,35.34,19500.0,24.0739,24.0875,24.0671,24.0875,19500.0
2014-11-14 13:00:00,35.33,35.35,35.3,35.32,19800.0,24.0807,24.0943,24.0602,24.0739,19800.0
2014-11-14 13:05:00,35.33,35.39,35.33,35.36,12600.0,24.0807,24.1216,24.0807,24.1011,12600.0
2014-11-14 13:10:00,35.36,35.38,35.34,35.36,7000.0,24.1011,24.1148,24.0875,24.1011,7000.0
2014-11-14 13:15:00,35.37,35.39,35.36,35.38,7500.0,24.108,24.1216,24.1011,24.1148,7500.0
2014-11-14 13:20:00,35.38,35.38,35.35,35.36,16400.0,24.1148,24.1148,24.0943,24.1011,16400.0
2014-11-14 13:25:00,35.36,35.37,35.35,35.36,16000.0,24.1011,24.108,24.0943,24.1011,16000.0
2014-11-14 13:30:00,35.36,35.37,35.35,35.37,26900.0,24.1011,24.108,24.0943,24.108,26900.0
2014-11-14 13:35:00,35.37,35.4,35.35,35.38,74000.0,24.108,24.1284,24.0943,24.1148,74000.0
2014-11-14 13:40:00,35.38,35.4,35.37,35.38,18400.0,24.1148,24.1284,24.108,24.1148,18400.0
2014-11-14 13:45:00,35.39,35.4,35.37,35.37,19900.0,24.1216,24.1284,24.108,24.108,19900.0
2014-11-14 13:50:00,35.37,35.38,35.35,35.36,16900.0,24.108,24.1148,24.0943,24.1011,16900.0
2014-11-14 13:55:00,35.35,35.36,35.29,35.3,22400.0,24.0943,24.1011,24.0534,24.0602,22400.0
2014-11-14 14:00:00,35.3,35.3,35.24,35.24,28100.0,24.0602,24.0602,24.0194,24.0194,28100.0
2014-11-14 14:05:00,35.24,35.27,35.23,35.27,22300.0,24.0194,24.0398,24.0125,24.0398,22300.0
2014-11-14 14:10:00,35.26,35.26,35.22,35.26,30200.0,24.033,24.033,24.0057,24.033,30200.0
2014-11-14 14:15:00,35.26,35.27,35.21,35.25,62200.0,24.033,24.0398,23.9989,24.0262,62200.0
2014-11-14 14:20:00,35.25,35.28,35.23,35.24,30000.0,24.0262,24.0466,24.0125,24.0194,30000.0
2014-11-14 14:25:00,35.24,35.26,35.23,35.24,17500.0,24.0194,24.033,24.0125,24.0194,17500.0
2014-11-14 14:30:00,35.23,35.24,35.15,35.16,48400.0,24.0125,24.0194,23.958,23.9648,48400.0
2014-11-14 14:35:00,35.16,35.24,35.16,35.22,17800.0,23.9648,24.0194,23.9648,24.0057,17800.0
2014-11-14 14:40:00,35.23,35.32,35.22,35.28,57400.0,24.0125,24.0739,24.0057,24.0466,57400.0
2014-11-14 14:45:00,35.29,35.37,35.29,35.37,39200.0,24.0534,24.108,24.0534,24.108,39200.0
2014-11-14 14:50:00,35.37,35.38,35.29,35.33,22300.0,24.108,24.1148,24.0534,24.0807,22300.0
2014-11-14 14:55:00,35.32,35.35,35.32,35.34,15700.0,24.0739,24.0943,24.0739,24.0875,15700.0
2014-11-14 15:00:00,35.34,35.38,35.33,35.37,34800.0,24.0875,24.1148,24.0807,24.108,34800.0
2014-11-14 15:05:00,35.37,35.45,35.36,35.45,29600.0,24.108,24.1625,24.1011,24.1625,29600.0
2014-11-14 15:10:00,35.45,35.46,35.42,35.43,18800.0,24.1625,24.1693,24.142,24.1489,18800.0
2014-11-14 15:15:00,35.43,35.45,35.41,35.44,31400.0,24.1489,24.1625,24.1352,24.1557,31400.0
2014-11-14 15:20:00,35.44,35.46,35.41,35.44,22700.0,24.1557,24.1693,24.1352,24.1557,22700.0
2014-11-14 15:25:00,35.44,35.47,35.43,35.46,25400.0,24.1557,24.1761,24.1489,24.1693,25400.0
2014-11-14 15:30:00,35.47,35.49,35.45,35.47,25600.0,24.1761,24.1897,24.1625,24.1761,25600.0
2014-11-14 15:35:00,35.47,35.48,35.43,35.46,45300.0,24.1761,24.1829,24.1489,24.1693,45300.0
2014-11-14 15:40:00,35.46,35.46,35.41,35.43,35200.0,24.1693,24.1693,24.1352,24.1489,35200.0
2014-11-14 15:45:00,35.43,35.47,35.41,35.41,85000.0,24.1489,24.1761,24.1352,24.1352,85000.0
2014-11-14 15:50:00,35.41,35.47,35.39,35.47,90700.0,24.1352,24.1761,24.1216,24.1761,90700.0
2014-11-14 15:55:00,35.47,35.5,35.45,35.49,198200.0,24.1761,24.1966,24.1625,24.1897,198200.0
2014-11-17 09:30:00,35.66,35.68,35.42,35.68,132100.0,24.3056,24.3193,24.142,24.3193,132100.0
2014-11-17 09:35:00,35.64,35.84,35.64,35.73,74000.0,24.292,24.4283,24.292,24.3533,74000.0
2014-11-17 09:40:00,35.75,35.96,35.68,35.86,132900.0,24.367,24.5101,24.3193,24.4419,132900.0
2014-11-17 09:45:00,35.87,35.9,35.71,35.71,57500.0,24.4488,24.4692,24.3397,24.3397,57500.0
2014-11-17 09:50:00,35.72,35.74,35.59,35.61,26900.0,24.3465,24.3601,24.2579,24.2715,26900.0
2014-11-17 09:55:00,35.59,35.64,35.54,35.64,37200.0,24.2579,24.292,24.2238,24.292,37200.0
2014-11-17 10:00:00,35.64,35.7,35.59,35.64,56900.0,24.292,24.3329,24.2579,24.292,56900.0
2014-11-17 10:05:00,35.64,35.64,35.47,35.51,53100.0,24.292,24.292,24.1761,24.2034,53100.0
2014-11-17 10:10:00,35.52,35.59,35.44,35.58,88000.0,24.2102,24.2579,24.1557,24.2511,88000.0
2014-11-17 10:15:00,35.59,35.63,35.48,35.52,93200.0,24.2579,24.2852,24.1829,24.2102,93200.0
2014-11-17 10:20:00,35.52,35.66,35.46,35.63,145700.0,24.2102,24.3056,24.1693,24.2852,145700.0
2014-11-17 10:25:00,35.61,35.79,35.57,35.77,32700.0,24.2715,24.3942,24.2443,24.3806,32700.0
2014-11-17 10:30:00,35.78,35.79,35.62,35.62,123300.0,24.3874,24.3942,24.2784,24.2784,123300.0
2014-11-17 10:35:00,35.62,35.67,35.57,35.6,46600.0,24.2784,24.3124,24.2443,24.2647,46600.0
2014-11-17 10:40:00,35.6,35.67,35.6,35.64,78400.0,24.2647,24.3124,24.2647,24.292,78400.0
2014-11-17 10:45:00,35.64,35.66,35.61,35.63,86800.0,24.292,24.3056,24.2715,24.2852,86800.0
2014-11-17 10:50:00,35.63,35.63,35.48,35.51,53500.0,24.2852,24.2852,24.1829,24.2034,53500.0
2014-11-17 10:55:00,35.51,35.55,35.51,35.52,41900.0,24.2034,24.2306,24.2034,24.2102,41900.0
2014-11-17 11:00:00,35.51,35.54,35.46,35.52,44400.0,24.2034,24.2238,24.1693,24.2102,44400.0
2014-11-17 11:05:00,35.53,35.55,35.49,35.52,31200.0,24.217,24.2306,24.1897,24.2102,31200.0
2014-11-17 11:10:00,35.52,35.53,35.47,35.47,41600.0,24.2102,24.217,24.1761,24.1761,41600.0
2014-11-17 11:15:00,35.46,35.51,35.46,35.5,60000.0,24.1693,24.2034,24.1693,24.1966,60000.0
2014-11-17 11:20:00,35.5,35.53,35.49,35.51,46400.0,24.1966,24.217,24.1897,24.2034,46400.0
2014-11-17 11:25:00,35.5,35.51,35.46,35.48,28700.0,24.1966,24.2034,24.1693,24.1829,28700.0
2014-11-17 11:30:00,35.49,35.51,35.45,35.45,75600.0,24.1897,24.2034,24.1625,24.1625,75600.0
2014-11-17 11:35:00,35.46,35.5,35.45,35.5,50100.0,24.1693,24.1966,24.1625,24.1966,50100.0
2014-11-17 11:40:00,35.5,35.51,35.48,35.5,62000.0,24.1966,24.2034,24.1829,24.1966,62000.0
2014-11-17 11:45:00,35.51,35.55,35.5,35.55,28800.0,24.2034,24.2306,24.1966,24.2306,28800.0
2014-11-17 11:50:00,35.54,35.55,35.49,35.51,38300.0,24.2238,24.2306,24.1897,24.2034,38300.0
2014-11-17 11:55:00,35.51,35.54,35.5,35.54,24500.0,24.2034,24.2238,24.1966,24.2238,24500.0
2014-11-17 12:00:00,35.54,35.55,35.49,35.49,59300.0,24.2238,24.2306,24.1897,24.1897,59300.0
2014-11-17 12:05:00,35.5,35.51,35.47,35.48,24600.0,24.1966,24.2034,24.1761,24.1829,24600.0
2014-11-17 12:10:00,35.48,35.54,35.48,35.54,22900.0,24.1829,24.2238,24.1829,24.2238,22900.0
2014-11-17 12:15:00,35.53,35.56,35.53,35.54,26400.0,24.217,24.2375,24.217,24.2238,26400.0
2014-11-17 12:20:00,35.54,35.56,35.52,35.54,18600.0,24.2238,24.2375,24.2102,24.2238,18600.0
2014-11-17 12:25:00,35.53,35.58,35.53,35.56,13200.0,24.217,24.2511,24.217,24.2375,13200.0
2014-11-17 12:30:00,35.56,35.56,35.54,35.54,9500.0,24.2375,24.2375,24.2238,24.2238,9500.0
2014-11-17 12:35:00,35.54,35.55,35.46,35.46,18800.0,24.2238,24.2306,24.1693,24.1693,18800.0
2014-11-17 12:40:00,35.47,35.5,35.47,35.48,24600.0,24.1761,24.1966,24.1761,24.1829,24600.0
2014-11-17 12:45:00,35.47,35.51,35.47,35.49,15900.0,24.1761,24.2034,24.1761,24.1897,15900.0
2014-11-17 12:50:00,35.47,35.5,35.47,35.49,16100.0,24.1761,24.1966,24.1761,24.1897,16100.0
2014-11-17 12:55:00,35.49,35.51,35.45,35.45,24500.0,24.1897,24.2034,24.1625,24.1625,24500.0
2014-11-17 13:00:00,35.46,35.5,35.46,35.48,32100.0,24.1693,24.1966,24.1693,24.1829,32100.0
2014-11-17 13:05:00,35.49,35.52,35.45,35.45,30100.0,24.1897,24.2102,24.1625,24.1625,30100.0
2014-11-17 13:10:00,35.45,35.49,35.44,35.47,38600.0,24.1625,24.1897,24.1557,24.1761,38600.0
2014-11-17 13:15:00,35.46,35.51,35.46,35.49,34600.0,24.1693,24.2034,24.1693,24.1897,34600.0
2014-11-17 13:20:00,35.49,35.51,35.48,35.5,43000.0,24.1897,24.2034,24.1829,24.1966,43000.0
2014-11-17 13:25:00,35.49,35.49,35.44,35.45,24200.0,24.1897,24.1897,24.1557,24.1625,24200.0
2014-11-17 13:30:00,35.47,35.51,35.47,35.48,33200.0,24.1761,24.2034,24.1761,24.1829,33200.0
2014-11-17 13:35:00,35.49,35.53,35.49,35.5,55400.0,24.1897,24.217,24.1897,24.1966,55400.0
2014-11-17 13:40:00,35.5,35.53,35.49,35.5,30300.0,24.1966,24.217,24.1897,24.1966,30300.0
2014-11-17 13:45:00,35.51,35.51,35.42,35.42,26100.0,24.2034,24.2034,24.142,24.142,26100.0
2014-11-17 13:50:00,35.43,35.46,35.39,35.45,36800.0,24.1489,24.1693,24.1216,24.1625,36800.0
2014-11-17 13:55:00,35.45,35.45,35.4,35.43,32800.0,24.1625,24.1625,24.1284,24.1489,32800.0
2014-11-17 14:00:00,35.43,35.46,35.42,35.44,42100.0,24.1489,24.1693,24.142,24.1557,42100.0
2014-11-17 14:05:00,35.45,35.47,35.42,35.44,25800.0,24.1625,24.1761,24.142,24.1557,25800.0
2014-11-17 14:10:00,35.44,35.49,35.43,35.46,42000.0,24.1557,24.1897,24.1489,24.1693,42000.0
2014-11-17 14:15:00,35.46,35.47,35.45,35.45,28800.0,24.1693,24.1761,24.1625,24.1625,28800.0
2014-11-17 14:20:00,35.46,35.46,35.38,35.39,39100.0,24.1693,24.1693,24.1148,24.1216,39100.0
2014-11-17 14:25:00,35.4,35.4,35.34,35.35,51100.0,24.1284,24.1284,24.0875,24.0943,51100.0
2014-11-17 14:30:00,35.36,35.38,35.29,35.35,53400.0,24.1011,24.1148,24.0534,24.0943,53400.0
2014-11-17 14:35:00,35.35,35.35,35.3,35.3,28100.0,24.0943,24.0943,24.0602,24.0602,28100.0
2014-11-17 14:40:00,35.3,35.33,35.27,35.29,60000.0,24.0602,24.0807,24.0398,24.0534,60000.0
2014-11-17 14:45:00,35.29,35.3,35.26,35.27,36800.0,24.0534,24.0602,24.033,24.0398,36800.0
2014-11-17 14:50:00,35.26,35.27,35.25,35.25,48600.0,24.033,24.0398,24.0262,24.0262,48600.0
2014-11-17 14:55:00,35.25,35.27,35.22,35.23,62800.0,24.0262,24.0398,24.0057,24.0125,62800.0
2014-11-17 15:00:00,35.22,35.23,35.16,35.22,77300.0,24.0057,24.0125,23.9648,24.0057,77300.0
2014-11-17 15:05:00,35.21,35.25,35.2,35.25,62900.0,23.9989,24.0262,23.9921,24.0262,62900.0
2014-11-17 15:10:00,35.25,35.28,35.22,35.28,62900.0,24.0262,24.0466,24.0057,24.0466,62900.0
2014-11-17 15:15:00,35.28,35.33,35.27,35.3,60600.0,24.0466,24.0807,24.0398,24.0602,60600.0
2014-11-17 15:20:00,35.3,35.33,35.29,35.32,34700.0,24.0602,24.0807,24.0534,24.0739,34700.0
2014-11-17 15:25:00,35.32,35.32,35.29,35.3,50100.0,24.0739,24.0739,24.0534,24.0602,50100.0
2014-11-17 15:30:00,35.3,35.34,35.3,35.31,89600.0,24.0602,24.0875,24.0602,24.0671,89600.0
2014-11-17 15:35:00,35.31,35.36,35.29,35.34,83700.0,24.0671,24.1011,24.0534,24.0875,83700.0
2014-11-17 15:40:00,35.33,35.34,35.29,35.33,67900.0,24.0807,24.0875,24.0534,24.0807,67900.0
2014-11-17 15:45:00,35.32,35.32,35.28,35.3,97600.0,24.0739,24.0739,24.0466,24.0602,97600.0
2014-11-17 15:50:00,35.3,35.33,35.28,35.28,120700.0,24.0602,24.0807,24.0466,24.0466,120700.0
2014-11-17 15:55:00,35.29,35.32,35.28,35.28,238400.0,24.0534,24.0739,24.0466,24.0466,238400.0
2014-11-18 09:30:00,35.22,35.41,35.21,35.29,126200.0,24.0057,24.1352,23.9989,24.0534,126200.0
2014-11-18 09:35:00,35.3,35.44,35.17,35.17,65700.0,24.0602,24.1557,23.9716,23.9716,65700.0
2014-11-18 09:40:00,35.2,35.21,35.07,35.17,127900.0,23.9921,23.9989,23.9035,23.9716,127900.0
2014-11-18 09:45:00,35.18,35.18,34.96,34.97,82600.0,23.9785,23.9785,23.8285,23.8353,82600.0
2014-11-18 09:50:00,34.97,35.01,34.83,34.85,114600.0,23.8353,23.8626,23.7399,23.7535,114600.0
2014-11-18 09:55:00,34.87,34.92,34.85,34.86,73700.0,23.7672,23.8012,23.7535,23.7603,73700.0
2014-11-18 10:00:00,34.87,34.96,34.86,34.9,59900.0,23.7672,23.8285,23.7603,23.7876,59900.0
2014-11-18 10:05:00,34.91,34.92,34.82,34.84,52600.0,23.7944,23.8012,23.7331,23.7467,52600.0
2014-11-18 10:10:00,34.83,34.86,34.75,34.75,94000.0,23.7399,23.7603,23.6854,23.6854,94000.0
2014-11-18 10:15:00,34.75,34.87,34.74,34.81,63000.0,23.6854,23.7672,23.6786,23.7263,63000.0
2014-11-18 10:20:00,34.81,34.82,34.76,34.77,31900.0,23.7263,23.7331,23.6922,23.699,31900.0
2014-11-18 10:25:00,34.77,34.78,34.67,34.69,81200.0,23.699,23.7058,23.6308,23.6445,81200.0
2014-11-18 10:30:00,34.68,34.7,34.58,34.58,61600.0,23.6377,23.6513,23.5695,23.5695,61600.0
2014-11-18 10:35:00,34.58,34.59,34.49,34.59,113500.0,23.5695,23.5763,23.5082,23.5763,113500.0
2014-11-18 10:40:00,34.59,34.73,34.57,34.73,55600.0,23.5763,23.6717,23.5627,23.6717,55600.0
2014-11-18 10:45:00,34.74,34.88,34.68,34.88,82600.0,23.6786,23.774,23.6377,23.774,82600.0
2014-11-18 10:50:00,34.88,34.93,34.81,34.88,49500.0,23.774,23.8081,23.7263,23.774,49500.0
2014-11-18 10:55:00,34.89,34.89,34.78,34.79,184600.0,23.7808,23.7808,23.7058,23.7126,184600.0
2014-11-18 11:00:00,34.79,34.79,34.68,34.68,93600.0,23.7126,23.7126,23.6377,23.6377,93600.0
2014-11-18 11:05:00,34.69,34.74,34.68,34.72,22800.0,23.6445,23.6786,23.6377,23.6649,22800.0
2014-11-18 11:10:00,34.72,34.72,34.63,34.64,44900.0,23.6649,23.6649,23.6036,23.6104,44900.0
2014-11-18 11:15:00,34.64,34.66,34.61,34.62,66300.0,23.6104,23.624,23.5899,23.5968,66300.0
2014-11-18 11:20:00,34.62,34.63,34.56,34.59,38000.0,23.5968,23.6036,23.5559,23.5763,38000.0
2014-11-18 11:25:00,34.58,34.6,34.47,34.5,72700.0,23.5695,23.5831,23.4945,23.515,72700.0
2014-11-18 11:30:00,34.51,34.52,34.37,34.42,125200.0,23.5218,23.5286,23.4264,23.4604,125200.0
2014-11-18 11:35:00,34.43,34.54,34.42,34.53,50700.0,23.4673,23.5422,23.4604,23.5354,50700.0
2014-11-18 11:40:00,34.52,34.53,34.48,34.49,35000.0,23.5286,23.5354,23.5013,23.5082,35000.0
2014-11-18 11:45:00,34.49,34.53,34.49,34.52,29000.0,23.5082,23.5354,23.5082,23.5286,29000.0
2014-11-18 11:50:00,34.53,34.54,34.51,34.52,23600.0,23.5354,23.5422,23.5218,23.5286,23600.0
2014-11-18 11:55:00,34.51,34.53,34.46,34.46,44800.0,23.5218,23.5354,23.4877,23.4877,44800.0
2014-11-18 12:00:00,34.47,34.51,34.43,34.5,63500.0,23.4945,23.5218,23.4673,23.515,63500.0
2014-11-18 12:05:00,34.48,34.52,34.46,34.48,43000.0,23.5013,23.5286,23.4877,23.5013,43000.0
2014-11-18 12:10:00,34.48,34.55,34.48,34.54,35700.0,23.5013,23.5491,23.5013,23.5422,35700.0
2014-11-18 12:15:00,34.54,34.65,34.53,34.65,49300.0,23.5422,23.6172,23.5354,23.6172,49300.0
2014-11-18 12:20:00,34.64,34.65,34.6,34.65,27200.0,23.6104,23.6172,23.5831,23.6172,27200.0
2014-11-18 12:25:00,34.64,34.72,34.64,34.67,47400.0,23.6104,23.6649,23.6104,23.6308,47400.0
2014-11-18 12:30:00,34.68,34.7,34.63,34.68,18700.0,23.6377,23.6513,23.6036,23.6377,18700.0
2014-11-18 12:35:00,34.69,34.71,34.66,34.71,24800.0,23.6445,23.6581,23.624,23.6581,24800.0
2014-11-18 12:40:00,34.71,34.78,34.7,34.73,18200.0,23.6581,23.7058,23.6513,23.6717,18200.0
2014-11-18 12:45:00,34.73,34.74,34.63,34.67,43200.0,23.6717,23.6786,23.6036,23.6308,43200.0
2014-11-18 12:50:00,34.67,34.72,34.66,34.71,41500.0,23.6308,23.6649,23.624,23.6581,41500.0
2014-11-18 12:55:00,34.72,34.8,34.71,34.79,72600.0,23.6649,23.7194,23.6581,23.7126,72600.0
2014-11-18 13:00:00,34.8,34.82,34.76,34.81,42900.0,23.7194,23.7331,23.6922,23.7263,42900.0
2014-11-18 13:05:00,34.82,34.83,34.77,34.77,46200.0,23.7331,23.7399,23.699,23.699,46200.0
2014-11-18 13:10:00,34.79,34.84,34.77,34.82,26200.0,23.7126,23.7467,23.699,23.7331,26200.0
2014-11-18 13:15:00,34.8,34.86,34.8,34.85,31600.0,23.7194,23.7603,23.7194,23.7535,31600.0
2014-11-18 13:20:00,34.86,34.94,34.85,34.91,35500.0,23.7603,23.8149,23.7535,23.7944,35500.0
2014-11-18 13:25:00,34.93,35.04,34.92,35.02,82000.0,23.8081,23.883,23.8012,23.8694,82000.0
2014-11-18 13:30:00,35.03,35.03,34.91,34.92,46400.0,23.8762,23.8762,23.7944,23.8012,46400.0
2014-11-18 13:35:00,34.91,35.0,34.91,35.0,42500.0,23.7944,23.8558,23.7944,23.8558,42500.0
2014-11-18 13:40:00,35.0,35.07,34.99,35.06,50300.0,23.8558,23.9035,23.849,23.8967,50300.0
2014-11-18 13:45:00,35.06,35.08,34.99,35.0,110400.0,23.8967,23.9103,23.849,23.8558,110400.0
2014-11-18 13:50:00,35.0,35.0,34.95,34.99,29100.0,23.8558,23.8558,23.8217,23.849,29100.0
2014-11-18 13:55:00,34.99,35.01,34.98,34.99,28500.0,23.849,23.8626,23.8421,23.849,28500.0
2014-11-18 14:00:00,35.0,35.02,34.98,35.0,47000.0,23.8558,23.8694,23.8421,23.8558,47000.0
2014-11-18 14:05:00,34.98,35.01,34.97,34.98,38600.0,23.8421,23.8626,23.8353,23.8421,38600.0
2014-11-18 14:10:00,34.97,35.0,34.95,34.95,95800.0,23.8353,23.8558,23.8217,23.8217,95800.0
2014-11-18 14:15:00,34.96,34.96,34.89,34.9,56500.0,23.8285,23.8285,23.7808,23.7876,56500.0
2014-11-18 14:20:00,34.9,34.91,34.86,34.87,114400.0,23.7876,23.7944,23.7603,23.7672,114400.0
2014-11-18 14:25:00,34.87,34.87,34.82,34.86,88500.0,23.7672,23.7672,23.7331,23.7603,88500.0
2014-11-18 14:30:00,34.86,34.92,34.85,34.91,41200.0,23.7603,23.8012,23.7535,23.7944,41200.0
2014-11-18 14:35:00,34.91,34.92,34.84,34.89,70700.0,23.7944,23.8012,23.7467,23.7808,70700.0
2014-11-18 14:40:00,34.89,34.9,34.88,34.89,38700.0,23.7808,23.7876,23.774,23.7808,38700.0
2014-11-18 14:45:00,34.9,34.9,34.84,34.86,71900.0,23.7876,23.7876,23.7467,23.7603,71900.0
2014-11-18 14:50:00,34.86,34.93,34.86,34.91,71100.0,23.7603,23.8081,23.7603,23.7944,71100.0
2014-11-18 14:55:00,34.91,34.99,34.91,34.99,60700.0,23.7944,23.849,23.7944,23.849,60700.0
2014-11-18 15:00:00,34.99,34.99,34.93,34.94,81600.0,23.849,23.849,23.8081,23.8149,81600.0
2014-11-18 15:05:00,34.95,34.99,34.92,34.93,132900.0,23.8217,23.849,23.8012,23.8081,132900.0
2014-11-18 15:10:00,34.92,34.96,34.91,34.95,85700.0,23.8012,23.8285,23.7944,23.8217,85700.0
2014-11-18 15:15:00,34.95,35.0,34.94,34.99,94200.0,23.8217,23.8558,23.8149,23.849,94200.0
2014-11-18 15:20:00,35.0,35.0,34.97,35.0,139000.0,23.8558,23.8558,23.8353,23.8558,139000.0
2014-11-18 15:25:00,35.0,35.0,34.98,35.0,155000.0,23.8558,23.8558,23.8421,23.8558,155000.0
2014-11-18 15:30:00,35.0,35.0,34.94,34.97,159200.0,23.8558,23.8558,23.8149,23.8353,159200.0
2014-11-18 15:35:00,34.97,35.0,34.96,34.99,70000.0,23.8353,23.8558,23.8285,23.849,70000.0
2014-11-18 15:40:00,35.0,35.01,34.99,35.0,157300.0,23.8558,23.8626,23.849,23.8558,157300.0
2014-11-18 15:45:00,34.99,35.0,34.88,34.88,166900.0,23.849,23.8558,23.774,23.774,166900.0
2014-11-18 15:50:00,34.89,34.89,34.83,34.84,263300.0,23.7808,23.7808,23.7399,23.7467,263300.0
2014-11-18 15:55:00,34.84,34.92,34.83,34.91,296100.0,23.7467,23.8012,23.7399,23.7944,296100.0
2014-11-19 09:30:00,35.2,35.39,35.02,35.03,147500.0,23.9921,24.1216,23.8694,23.8762,147500.0
2014-11-19 09:35:00,35.03,35.22,34.9,35.14,171500.0,23.8762,24.0057,23.7876,23.9512,171500.0
2014-11-19 09:40:00,35.15,35.19,34.95,35.12,168700.0,23.958,23.9853,23.8217,23.9376,168700.0
2014-11-19 09:45:00,35.11,35.35,35.07,35.23,102400.0,23.9307,24.0943,23.9035,24.0125,102400.0
2014-11-19 09:50:00,35.22,35.26,35.06,35.07,281600.0,24.0057,24.033,23.8967,23.9035,281600.0
2014-11-19 09:55:00,35.11,35.19,35.04,35.08,315000.0,23.9307,23.9853,23.883,23.9103,315000.0
2014-11-19 10:00:00,35.11,35.22,35.03,35.07,212300.0,23.9307,24.0057,23.8762,23.9035,212300.0
2014-11-19 10:05:00,35.06,35.35,35.01,35.3,259900.0,23.8967,24.0943,23.8626,24.0602,259900.0
2014-11-19 10:10:00,35.33,35.34,35.12,35.25,78600.0,24.0807,24.0875,23.9376,24.0262,78600.0
2014-11-19 10:15:00,35.24,35.24,35.05,35.1,177100.0,24.0194,24.0194,23.8898,23.9239,177100.0
2014-11-19 10:20:00,35.09,35.2,35.04,35.2,160500.0,23.9171,23.9921,23.883,23.9921,160500.0
2014-11-19 10:25:00,35.19,35.28,35.16,35.21,75200.0,23.9853,24.0466,23.9648,23.9989,75200.0
2014-11-19 10:30:00,35.2,35.27,35.2,35.25,69600.0,23.9921,24.0398,23.9921,24.0262,69600.0
2014-11-19 10:35:00,35.25,35.26,35.19,35.2,49800.0,24.0262,24.033,23.9853,23.9921,49800.0
2014-11-19 10:40:00,35.19,35.2,35.12,35.18,92400.0,23.9853,23.9921,23.9376,23.9785,92400.0
2014-11-19 10:45:00,35.17,35.19,35.13,35.13,34100.0,23.9716,23.9853,23.9444,23.9444,34100.0
2014-11-19 10:50:00,35.13,35.15,35.06,35.07,56500.0,23.9444,23.958,23.8967,23.9035,56500.0
2014-11-19 10:55:00,35.1,35.16,35.07,35.1,147200.0,23.9239,23.9648,23.9035,23.9239,147200.0
2014-11-19 11:00:00,35.11,35.16,35.07,35.12,105000.0,23.9307,23.9648,23.9035,23.9376,105000.0
2014-11-19 11:05:00,35.12,35.18,35.1,35.17,155300.0,23.9376,23.9785,23.9239,23.9716,155300.0
2014-11-19 11:10:00,35.17,35.34,35.17,35.26,104300.0,23.9716,24.0875,23.9716,24.033,104300.0
2014-11-19 11:15:00,35.26,35.31,35.25,35.31,116600.0,24.033,24.0671,24.0262,24.0671,116600.0
2014-11-19 11:20:00,35.31,35.44,35.24,35.39,128800.0,24.0671,24.1557,24.0194,24.1216,128800.0
2014-11-19 11:25:00,35.38,35.55,35.37,35.54,137600.0,24.1148,24.2306,24.108,24.2238,137600.0
2014-11-19 11:30:00,35.54,35.67,35.51,35.54,149100.0,24.2238,24.3124,24.2034,24.2238,149100.0
2014-11-19 11:35:00,35.55,35.7,35.54,35.7,67900.0,24.2306,24.3329,24.2238,24.3329,67900.0
2014-11-19 11:40:00,35.7,35.84,35.69,35.81,152200.0,24.3329,24.4283,24.3261,24.4079,152200.0
2014-11-19 11:45:00,35.8,35.96,35.8,35.92,186000.0,24.401,24.5101,24.401,24.4828,186000.0
2014-11-19 11:50:00,35.93,36.08,35.92,36.07,292000.0,24.4896,24.5919,24.4828,24.5851,292000.0
2014-11-19 11:55:00,36.06,36.17,36.01,36.04,130100.0,24.5783,24.6532,24.5442,24.5646,130100.0
2014-11-19 12:00:00,36.04,36.15,35.91,36.0,192800.0,24.5646,24.6396,24.476,24.5374,192800.0
2014-11-19 12:05:00,36.01,36.13,36.0,36.12,136600.0,24.5442,24.626,24.5374,24.6192,136600.0
2014-11-19 12:10:00,36.11,36.18,36.09,36.18,74400.0,24.6123,24.66,24.5987,24.66,74400.0
2014-11-19 12:15:00,36.18,36.25,36.04,36.06,186000.0,24.66,24.7078,24.5646,24.5783,186000.0
2014-11-19 12:20:00,36.06,36.1,35.92,35.92,181300.0,24.5783,24.6055,24.4828,24.4828,181300.0
2014-11-19 12:25:00,35.91,36.09,35.91,36.01,129800.0,24.476,24.5987,24.476,24.5442,129800.0
2014-11-19 12:30:00,36.01,36.05,35.99,36.04,123400.0,24.5442,24.5714,24.5305,24.5646,123400.0
2014-11-19 12:35:00,36.05,36.08,36.0,36.01,98400.0,24.5714,24.5919,24.5374,24.5442,98400.0
2014-11-19 12:40:00,36.02,36.14,36.0,36.13,147200.0,24.551,24.6328,24.5374,24.626,147200.0
2014-11-19 12:45:00,36.13,36.15,36.1,36.13,65000.0,24.626,24.6396,24.6055,24.626,65000.0
2014-11-19 12:50:00,36.13,36.14,36.0,36.03,118200.0,24.626,24.6328,24.5374,24.5578,118200.0
2014-11-19 12:55:00,36.03,36.09,35.99,36.06,109600.0,24.5578,24.5987,24.5305,24.5783,109600.0
2014-11-19 13:00:00,36.06,36.07,35.99,36.02,59900.0,24.5783,24.5851,24.5305,24.551,59900.0
2014-11-19 13:05:00,36.02,36.02,35.94,35.97,178700.0,24.551,24.551,24.4965,24.5169,178700.0
2014-11-19 13:10:00,35.96,36.05,35.96,36.05,108800.0,24.5101,24.5714,24.5101,24.5714,108800.0
2014-11-19 13:15:00,36.04,36.11,36.04,36.1,104600.0,24.5646,24.6123,24.5646,24.6055,104600.0
2014-11-19 13:20:00,36.11,36.23,36.1,36.21,106500.0,24.6123,24.6941,24.6055,24.6805,106500.0
2014-11-19 13:25:00,36.21,36.35,36.21,36.31,176600.0,24.6805,24.7759,24.6805,24.7487,176600.0
2014-11-19 13:30:00,36.3,36.33,36.15,36.23,441100.0,24.7418,24.7623,24.6396,24.6941,441100.0
2014-11-19 13:35:00,36.22,36.25,36.02,36.02,136100.0,24.6873,24.7078,24.551,24.551,136100.0
2014-11-19 13:40:00,36.03,36.08,35.96,35.97,109800.0,24.5578,24.5919,24.5101,24.5169,109800.0
2014-11-19 13:45:00,35.96,36.05,35.84,35.87,369200.0,24.5101,24.5714,24.4283,24.4488,369200.0
2014-11-19 13:50:00,35.87,35.98,35.79,35.98,180600.0,24.4488,24.5237,24.3942,24.5237,180600.0
2014-11-19 13:55:00,36.0,36.03,35.9,35.91,265300.0,24.5374,24.5578,24.4692,24.476,265300.0
2014-11-19 14:00:00,35.92,36.03,35.92,36.0,63300.0,24.4828,24.5578,24.4828,24.5374,63300.0
2014-11-19 14:05:00,36.0,36.0,35.88,35.92,89900.0,24.5374,24.5374,24.4556,24.4828,89900.0
2014-11-19 14:10:00,35.91,35.92,35.81,35.82,89900.0,24.476,24.4828,24.4079,24.4147,89900.0
2014-11-19 14:15:00,35.81,35.81,35.52,35.57,369000.0,24.4079,24.4079,24.2102,24.2443,369000.0
2014-11-19 14:20:00,35.57,35.67,35.56,35.64,267100.0,24.2443,24.3124,24.2375,24.292,267100.0
2014-11-19 14:25:00,35.62,35.77,35.59,35.68,100600.0,24.2784,24.3806,24.2579,24.3193,100600.0
2014-11-19 14:30:00,35.68,35.71,35.6,35.63,182100.0,24.3193,24.3397,24.2647,24.2852,182100.0
2014-11-19 14:35:00,35.64,35.65,35.55,35.65,69400.0,24.292,24.2988,24.2306,24.2988,69400.0
2014-11-19 14:40:00,35.65,35.71,35.64,35.68,57700.0,24.2988,24.3397,24.292,24.3193,57700.0
2014-11-19 14:45:00,35.69,35.78,35.67,35.78,89700.0,24.3261,24.3874,24.3124,24.3874,89700.0
2014-11-19 14:50:00,35.77,35.81,35.74,35.75,69000.0,24.3806,24.4079,24.3601,24.367,69000.0
2014-11-19 14:55:00,35.76,35.83,35.72,35.76,142000.0,24.3738,24.4215,24.3465,24.3738,142000.0
2014-11-19 15:00:00,35.77,35.81,35.74,35.74,111500.0,24.3806,24.4079,24.3601,24.3601,111500.0
2014-11-19 15:05:00,35.74,35.76,35.7,35.71,85200.0,24.3601,24.3738,24.3329,24.3397,85200.0
2014-11-19 15:10:00,35.7,35.76,35.7,35.75,63200.0,24.3329,24.3738,24.3329,24.367,63200.0
2014-11-19 15:15:00,35.75,35.76,35.66,35.69,184000.0,24.367,24.3738,24.3056,24.3261,184000.0
2014-11-19 15:20:00,35.69,35.7,35.6,35.61,122200.0,24.3261,24.3329,24.2647,24.2715,122200.0
2014-11-19 15:25:00,35.61,35.67,35.55,35.65,109600.0,24.2715,24.3124,24.2306,24.2988,109600.0
2014-11-19 15:30:00,35.64,35.65,35.59,35.59,170700.0,24.292,24.2988,24.2579,24.2579,170700.0
2014-11-19 15:35:00,35.59,35.6,35.49,35.5,343200.0,24.2579,24.2647,24.1897,24.1966,343200.0
2014-11-19 15:40:00,35.5,35.5,35.44,35.44,270800.0,24.1966,24.1966,24.1557,24.1557,270800.0
2014-11-19 15:45:00,35.45,35.51,35.44,35.47,342100.0,24.1625,24.2034,24.1557,24.1761,342100.0
2014-11-19 15:50:00,35.47,35.62,35.46,35.55,395900.0,24.1761,24.2784,24.1693,24.2306,395900.0
2014-11-19 15:55:00,35.55,35.56,35.47,35.53,594600.0,24.2306,24.2375,24.1761,24.217,594600.0
2014-11-20 09:30:00,37.7,37.75,37.02,37.38,1305400.0,25.6961,25.7301,25.2326,25.478,1305400.0
2014-11-20 09:35:00,37.4,38.05,37.3,37.83,1034900.0,25.4916,25.9346,25.4234,25.7847,1034900.0
2014-11-20 09:40:00,37.81,38.69,37.6,38.66,1694900.0,25.771,26.3708,25.6279,26.3504,1694900.0
2014-11-20 09:45:00,38.67,38.67,38.17,38.3,898300.0,26.3572,26.3572,26.0164,26.105,898300.0
2014-11-20 09:50:00,38.3,38.31,37.73,37.93,775000.0,26.105,26.1118,25.7165,25.8528,775000.0
2014-11-20 09:55:00,37.93,38.25,37.8,38.08,572500.0,25.8528,26.0709,25.7642,25.9551,572500.0
2014-11-20 10:00:00,38.11,38.29,38.0,38.07,323900.0,25.9755,26.0982,25.9005,25.9483,323900.0
2014-11-20 10:05:00,38.08,38.44,38.01,38.29,393000.0,25.9551,26.2004,25.9074,26.0982,393000.0
2014-11-20 10:10:00,38.31,38.33,38.0,38.13,344600.0,26.1118,26.1255,25.9005,25.9892,344600.0
2014-11-20 10:15:00,38.14,38.25,38.05,38.16,415000.0,25.996,26.0709,25.9346,26.0096,415000.0
2014-11-20 10:20:00,38.16,38.28,38.05,38.19,270900.0,26.0096,26.0914,25.9346,26.0301,270900.0
2014-11-20 10:25:00,38.19,38.42,38.16,38.28,340000.0,26.0301,26.1868,26.0096,26.0914,340000.0
2014-11-20 10:30:00,38.28,38.3,38.14,38.26,161400.0,26.0914,26.105,25.996,26.0778,161400.0
2014-11-20 10:35:00,38.25,38.36,38.2,38.28,192500.0,26.0709,26.1459,26.0369,26.0914,192500.0
2014-11-20 10:40:00,38.29,38.39,38.14,38.28,236400.0,26.0982,26.1664,25.996,26.0914,236400.0
2014-11-20 10:45:00,38.28,38.51,38.28,38.47,335600.0,26.0914,26.2482,26.0914,26.2209,335600.0
2014-11-20 10:50:00,38.48,38.5,38.32,38.38,177500.0,26.2277,26.2413,26.1187,26.1596,177500.0
2014-11-20 10:55:00,38.37,38.38,38.12,38.19,234500.0,26.1527,26.1596,25.9823,26.0301,234500.0
2014-11-20 11:00:00,38.16,38.23,38.1,38.22,218300.0,26.0096,26.0573,25.9687,26.0505,218300.0
2014-11-20 11:05:00,38.22,38.34,38.2,38.27,180400.0,26.0505,26.1323,26.0369,26.0846,180400.0
2014-11-20 11:10:00,38.27,38.3,38.22,38.25,95500.0,26.0846,26.105,26.0505,26.0709,95500.0
2014-11-20 11:15:00,38.25,38.45,38.23,38.44,201400.0,26.0709,26.2073,26.0573,26.2004,201400.0
2014-11-20 11:20:00,38.44,38.47,38.25,38.26,163500.0,26.2004,26.2209,26.0709,26.0778,163500.0
2014-11-20 11:25:00,38.25,38.28,38.08,38.23,192700.0,26.0709,26.0914,25.9551,26.0573,192700.0
2014-11-20 11:30:00,38.24,38.36,38.21,38.34,110200.0,26.0641,26.1459,26.0437,26.1323,110200.0
2014-11-20 11:35:00,38.34,38.35,38.2,38.28,128400.0,26.1323,26.1391,26.0369,26.0914,128400.0
2014-11-20 11:40:00,38.29,38.35,38.21,38.33,89900.0,26.0982,26.1391,26.0437,26.1255,89900.0
2014-11-20 11:45:00,38.32,38.33,38.24,38.25,61800.0,26.1187,26.1255,26.0641,26.0709,61800.0
2014-11-20 11:50:00,38.25,38.26,38.2,38.23,86200.0,26.0709,26.0778,26.0369,26.0573,86200.0
2014-11-20 11:55:00,38.22,38.26,38.19,38.2,179000.0,26.0505,26.0778,26.0301,26.0369,179000.0
2014-11-20 12:00:00,38.2,38.21,38.05,38.08,275200.0,26.0369,26.0437,25.9346,25.9551,275200.0
2014-11-20 12:05:00,38.08,38.18,37.92,37.95,899200.0,25.9551,26.0232,25.846,25.8665,899200.0
2014-11-20 12:10:00,37.95,38.03,37.81,37.95,222800.0,25.8665,25.921,25.771,25.8665,222800.0
2014-11-20 12:15:00,37.94,37.96,37.8,37.89,188700.0,25.8597,25.8733,25.7642,25.8256,188700.0
2014-11-20 12:20:00,37.88,38.09,37.88,38.04,190500.0,25.8188,25.9619,25.8188,25.9278,190500.0
2014-11-20 12:25:00,38.03,38.19,38.0,38.01,131800.0,25.921,26.0301,25.9005,25.9074,131800.0
2014-11-20 12:30:00,38.0,38.16,38.0,38.13,194800.0,25.9005,26.0096,25.9005,25.9892,194800.0
2014-11-20 12:35:00,38.11,38.14,38.04,38.09,112500.0,25.9755,25.996,25.9278,25.9619,112500.0
2014-11-20 12:40:00,38.08,38.1,37.94,37.98,158600.0,25.9551,25.9687,25.8597,25.8869,158600.0
2014-11-20 12:45:00,38.0,38.0,37.92,37.99,86300.0,25.9005,25.9005,25.846,25.8937,86300.0
2014-11-20 12:50:00,38.0,38.0,37.7,37.74,255600.0,25.9005,25.9005,25.6961,25.7233,255600.0
2014-11-20 12:55:00,37.73,37.75,37.52,37.71,425100.0,25.7165,25.7301,25.5734,25.7029,425100.0
2014-11-20 13:00:00,37.71,37.98,37.68,37.88,247900.0,25.7029,25.8869,25.6824,25.8188,247900.0
2014-11-20 13:05:00,37.86,37.89,37.6,37.61,172000.0,25.8051,25.8256,25.6279,25.6347,172000.0
2014-11-20 13:10:00,37.6,37.78,37.56,37.61,166300.0,25.6279,25.7506,25.6006,25.6347,166300.0
2014-11-20 13:15:00,37.63,37.76,37.53,37.76,172500.0,25.6484,25.737,25.5802,25.737,172500.0
2014-11-20 13:20:00,37.76,37.79,37.68,37.77,86800.0,25.737,25.7574,25.6824,25.7438,86800.0
2014-11-20 13:25:00,37.77,37.79,37.61,37.67,79600.0,25.7438,25.7574,25.6347,25.6756,79600.0
2014-11-20 13:30:00,37.68,37.68,37.6,37.64,124100.0,25.6824,25.6824,25.6279,25.6552,124100.0
2014-11-20 13:35:00,37.64,37.7,37.53,37.57,153100.0,25.6552,25.6961,25.5802,25.6075,153100.0
2014-11-20 13:40:00,37.57,37.63,37.33,37.34,168000.0,25.6075,25.6484,25.4439,25.4507,168000.0
2014-11-20 13:45:00,37.36,37.43,37.25,37.39,232200.0,25.4643,25.512,25.3894,25.4848,232200.0
2014-11-20 13:50:00,37.39,37.54,37.34,37.51,176900.0,25.4848,25.587,25.4507,25.5666,176900.0
2014-11-20 13:55:00,37.52,37.73,37.48,37.7,247200.0,25.5734,25.7165,25.5461,25.6961,247200.0
2014-11-20 14:00:00,37.7,37.85,37.63,37.78,185400.0,25.6961,25.7983,25.6484,25.7506,185400.0
2014-11-20 14:05:00,37.77,37.82,37.7,37.76,72300.0,25.7438,25.7779,25.6961,25.737,72300.0
2014-11-20 14:10:00,37.76,37.97,37.76,37.96,201800.0,25.737,25.8801,25.737,25.8733,201800.0
2014-11-20 14:15:00,37.95,38.0,37.88,37.98,174500.0,25.8665,25.9005,25.8188,25.8869,174500.0
2014-11-20 14:20:00,37.98,37.99,37.92,37.98,100400.0,25.8869,25.8937,25.846,25.8869,100400.0
2014-11-20 14:25:00,37.98,37.99,37.92,37.94,84100.0,25.8869,25.8937,25.846,25.8597,84100.0
2014-11-20 14:30:00,37.93,38.0,37.9,37.97,174500.0,25.8528,25.9005,25.8324,25.8801,174500.0
2014-11-20 14:35:00,37.96,37.97,37.82,37.85,144100.0,25.8733,25.8801,25.7779,25.7983,144100.0
2014-11-20 14:40:00,37.85,37.93,37.79,37.82,88600.0,25.7983,25.8528,25.7574,25.7779,88600.0
2014-11-20 14:45:00,37.82,37.93,37.78,37.88,152000.0,25.7779,25.8528,25.7506,25.8188,152000.0
2014-11-20 14:50:00,37.88,37.93,37.85,37.86,86400.0,25.8188,25.8528,25.7983,25.8051,86400.0
2014-11-20 14:55:00,37.87,37.92,37.85,37.88,121700.0,25.8119,25.846,25.7983,25.8188,121700.0
2014-11-20 15:00:00,37.87,37.9,37.83,37.9,82800.0,25.8119,25.8324,25.7847,25.8324,82800.0
2014-11-20 15:05:00,37.9,37.99,37.88,37.91,176100.0,25.8324,25.8937,25.8188,25.8392,176100.0
2014-11-20 15:10:00,37.91,37.93,37.88,37.92,60500.0,25.8392,25.8528,25.8188,25.846,60500.0
2014-11-20 15:15:00,37.91,38.0,37.91,38.0,173300.0,25.8392,25.9005,25.8392,25.9005,173300.0
2014-11-20 15:20:00,38.0,38.05,37.84,37.95,321200.0,25.9005,25.9346,25.7915,25.8665,321200.0
2014-11-20 15:25:00,37.95,38.0,37.83,37.97,182100.0,25.8665,25.9005,25.7847,25.8801,182100.0
2014-11-20 15:30:00,37.96,38.2,37.92,38.18,191500.0,25.8733,26.0369,25.846,26.0232,191500.0
2014-11-20 15:35:00,38.18,38.2,38.0,38.0,228400.0,26.0232,26.0369,25.9005,25.9005,228400.0
2014-11-20 15:40:00,38.01,38.04,37.88,37.95,222200.0,25.9074,25.9278,25.8188,25.8665,222200.0
2014-11-20 15:45:00,37.95,38.0,37.93,37.99,228000.0,25.8665,25.9005,25.8528,25.8937,228000.0
2014-11-20 15:50:00,37.99,38.05,37.97,38.01,474200.0,25.8937,25.9346,25.8801,25.9074,474200.0
2014-11-20 15:55:00,38.01,38.08,37.99,38.0,459200.0,25.9074,25.9551,25.8937,25.9005,459200.0
2014-11-21 09:30:00,38.67,38.7,38.19,38.25,572800.0,26.3572,26.3777,26.0301,26.0709,572800.0
2014-11-21 09:35:00,38.24,38.67,38.24,38.63,199700.0,26.0641,26.3572,26.0641,26.33,199700.0
2014-11-21 09:40:00,38.63,38.74,38.41,38.73,236900.0,26.33,26.4049,26.18,26.3981,236900.0
2014-11-21 09:45:00,38.74,38.82,38.61,38.72,397500.0,26.4049,26.4595,26.3163,26.3913,397500.0
2014-11-21 09:50:00,38.72,38.73,38.35,38.45,304100.0,26.3913,26.3981,26.1391,26.2073,304100.0
2014-11-21 09:55:00,38.44,38.46,38.23,38.24,185800.0,26.2004,26.2141,26.0573,26.0641,185800.0
2014-11-21 10:00:00,38.24,38.37,38.15,38.37,247300.0,26.0641,26.1527,26.0028,26.1527,247300.0
2014-11-21 10:05:00,38.36,38.54,38.32,38.43,192400.0,26.1459,26.2686,26.1187,26.1936,192400.0
2014-11-21 10:10:00,38.45,38.6,38.42,38.46,180700.0,26.2073,26.3095,26.1868,26.2141,180700.0
2014-11-21 10:15:00,38.44,38.48,38.16,38.17,128500.0,26.2004,26.2277,26.0096,26.0164,128500.0
2014-11-21 10:20:00,38.16,38.27,38.15,38.26,123000.0,26.0096,26.0846,26.0028,26.0778,123000.0
2014-11-21 10:25:00,38.25,38.43,38.25,38.3,88300.0,26.0709,26.1936,26.0709,26.105,88300.0
2014-11-21 10:30:00,38.3,38.3,38.2,38.25,40100.0,26.105,26.105,26.0369,26.0709,40100.0
2014-11-21 10:35:00,38.26,38.37,38.24,38.34,69800.0,26.0778,26.1527,26.0641,26.1323,69800.0
2014-11-21 10:40:00,38.34,38.35,38.26,38.35,39700.0,26.1323,26.1391,26.0778,26.1391,39700.0
2014-11-21 10:45:00,38.35,38.36,38.29,38.29,46700.0,26.1391,26.1459,26.0982,26.0982,46700.0
2014-11-21 10:50:00,38.29,38.31,38.24,38.3,67800.0,26.0982,26.1118,26.0641,26.105,67800.0
2014-11-21 10:55:00,38.29,38.3,38.24,38.24,73500.0,26.0982,26.105,26.0641,26.0641,73500.0
2014-11-21 11:00:00,38.25,38.29,38.24,38.26,49200.0,26.0709,26.0982,26.0641,26.0778,49200.0
2014-11-21 11:05:00,38.26,38.32,38.21,38.32,65400.0,26.0778,26.1187,26.0437,26.1187,65400.0
2014-11-21 11:10:00,38.32,38.41,38.31,38.39,63700.0,26.1187,26.18,26.1118,26.1664,63700.0
2014-11-21 11:15:00,38.39,38.5,38.38,38.49,80900.0,26.1664,26.2413,26.1596,26.2345,80900.0
2014-11-21 11:20:00,38.49,38.5,38.41,38.46,68100.0,26.2345,26.2413,26.18,26.2141,68100.0
2014-11-21 11:25:00,38.46,38.49,38.36,38.41,48900.0,26.2141,26.2345,26.1459,26.18,48900.0
2014-11-21 11:30:00,38.41,38.41,38.34,38.35,64100.0,26.18,26.18,26.1323,26.1391,64100.0
2014-11-21 11:35:00,38.35,38.41,38.35,38.36,82200.0,26.1391,26.18,26.1391,26.1459,82200.0
2014-11-21 11:40:00,38.36,38.39,38.34,38.35,52300.0,26.1459,26.1664,26.1323,26.1391,52300.0
2014-11-21 11:45:00,38.36,38.41,38.33,38.33,38700.0,26.1459,26.18,26.1255,26.1255,38700.0
2014-11-21 11:50:00,38.33,38.41,38.33,38.4,62200.0,26.1255,26.18,26.1255,26.1732,62200.0
2014-11-21 11:55:00,38.4,38.44,38.36,38.41,53700.0,26.1732,26.2004,26.1459,26.18,53700.0
2014-11-21 12:00:00,38.4,38.42,38.37,38.39,32400.0,26.1732,26.1868,26.1527,26.1664,32400.0
2014-11-21 12:05:00,38.4,38.4,38.31,38.39,43900.0,26.1732,26.1732,26.1118,26.1664,43900.0
2014-11-21 12:10:00,38.38,38.42,38.37,38.41,47500.0,26.1596,26.1868,26.1527,26.18,47500.0
2014-11-21 12:15:00,38.41,38.44,38.35,38.35,67000.0,26.18,26.2004,26.1391,26.1391,67000.0
2014-11-21 12:20:00,38.35,38.44,38.34,38.42,77600.0,26.1391,26.2004,26.1323,26.1868,77600.0
2014-11-21 12:25:00,38.42,38.46,38.41,38.41,31200.0,26.1868,26.2141,26.18,26.18,31200.0
2014-11-21 12:30:00,38.41,38.45,38.38,38.43,83600.0,26.18,26.2073,26.1596,26.1936,83600.0
2014-11-21 12:35:00,38.43,38.5,38.41,38.41,111800.0,26.1936,26.2413,26.18,26.18,111800.0
2014-11-21 12:40:00,38.42,38.46,38.39,38.45,32300.0,26.1868,26.2141,26.1664,26.2073,32300.0
2014-11-21 12:45:00,38.45,38.46,38.39,38.39,49200.0,26.2073,26.2141,26.1664,26.1664,49200.0
2014-11-21 12:50:00,38.4,38.41,38.34,38.36,60300.0,26.1732,26.18,26.1323,26.1459,60300.0
2014-11-21 12:55:00,38.36,38.36,38.29,38.31,48500.0,26.1459,26.1459,26.0982,26.1118,48500.0
2014-11-21 13:00:00,38.31,38.42,38.31,38.41,59800.0,26.1118,26.1868,26.1118,26.18,59800.0
2014-11-21 13:05:00,38.41,38.41,38.33,38.37,34800.0,26.18,26.18,26.1255,26.1527,34800.0
2014-11-21 13:10:00,38.38,38.42,38.36,38.36,27100.0,26.1596,26.1868,26.1459,26.1459,27100.0
2014-11-21 13:15:00,38.37,38.4,38.35,38.37,30200.0,26.1527,26.1732,26.1391,26.1527,30200.0
2014-11-21 13:20:00,38.36,38.39,38.34,38.39,39100.0,26.1459,26.1664,26.1323,26.1664,39100.0
2014-11-21 13:25:00,38.39,38.39,38.31,38.32,54900.0,26.1664,26.1664,26.1118,26.1187,54900.0
2014-11-21 13:30:00,38.32,38.36,38.31,38.31,100600.0,26.1187,26.1459,26.1118,26.1118,100600.0
2014-11-21 13:35:00,38.31,38.36,38.29,38.36,77400.0,26.1118,26.1459,26.0982,26.1459,77400.0
2014-11-21 13:40:00,38.35,38.36,38.3,38.3,94400.0,26.1391,26.1459,26.105,26.105,94400.0
2014-11-21 13:45:00,38.3,38.31,38.26,38.29,89800.0,26.105,26.1118,26.0778,26.0982,89800.0
2014-11-21 13:50:00,38.28,38.32,38.26,38.31,153700.0,26.0914,26.1187,26.0778,26.1118,153700.0
2014-11-21 13:55:00,38.32,38.32,38.27,38.31,62600.0,26.1187,26.1187,26.0846,26.1118,62600.0
2014-11-21 14:00:00,38.32,38.32,38.25,38.29,39400.0,26.1187,26.1187,26.0709,26.0982,39400.0
2014-11-21 14:05:00,38.28,38.29,38.18,38.21,52700.0,26.0914,26.0982,26.0232,26.0437,52700.0
2014-11-21 14:10:00,38.22,38.25,38.15,38.15,42100.0,26.0505,26.0709,26.0028,26.0028,42100.0
2014-11-21 14:15:00,38.16,38.27,38.15,38.27,40900.0,26.0096,26.0846,26.0028,26.0846,40900.0
2014-11-21 14:20:00,38.26,38.28,38.22,38.27,38500.0,26.0778,26.0914,26.0505,26.0846,38500.0
2014-11-21 14:25:00,38.28,38.29,38.19,38.19,58800.0,26.0914,26.0982,26.0301,26.0301,58800.0
2014-11-21 14:30:00,38.2,38.23,38.17,38.21,42100.0,26.0369,26.0573,26.0164,26.0437,42100.0
2014-11-21 14:35:00,38.21,38.26,38.18,38.2,76200.0,26.0437,26.0778,26.0232,26.0369,76200.0
2014-11-21 14:40:00,38.2,38.26,38.18,38.19,69000.0,26.0369,26.0778,26.0232,26.0301,69000.0
2014-11-21 14:45:00,38.19,38.2,38.13,38.14,50400.0,26.0301,26.0369,25.9892,25.996,50400.0
2014-11-21 14:50:00,38.15,38.16,38.12,38.13,57200.0,26.0028,26.0096,25.9823,25.9892,57200.0
2014-11-21 14:55:00,38.12,38.12,38.03,38.05,88700.0,25.9823,25.9823,25.921,25.9346,88700.0
2014-11-21 15:00:00,38.06,38.14,38.02,38.13,89900.0,25.9414,25.996,25.9142,25.9892,89900.0
2014-11-21 15:05:00,38.13,38.14,38.02,38.05,51900.0,25.9892,25.996,25.9142,25.9346,51900.0
2014-11-21 15:10:00,38.05,38.12,38.05,38.11,64700.0,25.9346,25.9823,25.9346,25.9755,64700.0
2014-11-21 15:15:00,38.12,38.15,38.03,38.04,87100.0,25.9823,26.0028,25.921,25.9278,87100.0
2014-11-21 15:20:00,38.03,38.06,38.0,38.02,105100.0,25.921,25.9414,25.9005,25.9142,105100.0
2014-11-21 15:25:00,38.02,38.1,38.01,38.08,63000.0,25.9142,25.9687,25.9074,25.9551,63000.0
2014-11-21 15:30:00,38.08,38.11,38.06,38.06,95000.0,25.9551,25.9755,25.9414,25.9414,95000.0
2014-11-21 15:35:00,38.06,38.1,38.03,38.03,151300.0,25.9414,25.9687,25.921,25.921,151300.0
2014-11-21 15:40:00,38.03,38.07,38.01,38.07,164700.0,25.921,25.9483,25.9074,25.9483,164700.0
2014-11-21 15:45:00,38.07,38.11,38.04,38.06,190500.0,25.9483,25.9755,25.9278,25.9414,190500.0
2014-11-21 15:50:00,38.06,38.08,37.98,37.98,249100.0,25.9414,25.9551,25.8869,25.8869,249100.0
2014-11-21 15:55:00,37.99,38.03,37.98,38.03,299500.0,25.8937,25.921,25.8869,25.921,299500.0
2014-11-24 09:30:00,38.28,38.57,38.02,38.54,386400.0,26.0914,26.2891,25.9142,26.2686,386400.0
2014-11-24 09:35:00,38.54,38.64,38.4,38.51,135600.0,26.2686,26.3368,26.1732,26.2482,135600.0
2014-11-24 09:40:00,38.5,38.53,38.3,38.4,191300.0,26.2413,26.2618,26.105,26.1732,191300.0
2014-11-24 09:45:00,38.37,38.5,38.35,38.46,94000.0,26.1527,26.2413,26.1391,26.2141,94000.0
2014-11-24 09:50:00,38.47,38.59,38.44,38.49,103600.0,26.2209,26.3027,26.2004,26.2345,103600.0
2014-11-24 09:55:00,38.5,38.63,38.5,38.52,117100.0,26.2413,26.33,26.2413,26.255,117100.0
2014-11-24 10:00:00,38.52,38.65,38.5,38.64,90100.0,26.255,26.3436,26.2413,26.3368,90100.0
2014-11-24 10:05:00,38.64,38.67,38.54,38.65,84200.0,26.3368,26.3572,26.2686,26.3436,84200.0
2014-11-24 10:10:00,38.67,38.75,38.59,38.66,134300.0,26.3572,26.4117,26.3027,26.3504,134300.0
2014-11-24 10:15:00,38.65,38.72,38.56,38.69,157700.0,26.3436,26.3913,26.2822,26.3708,157700.0
2014-11-24 10:20:00,38.7,38.74,38.65,38.71,62200.0,26.3777,26.4049,26.3436,26.3845,62200.0
2014-11-24 10:25:00,38.7,38.72,38.64,38.7,39700.0,26.3777,26.3913,26.3368,26.3777,39700.0
2014-11-24 10:30:00,38.7,38.74,38.64,38.7,172700.0,26.3777,26.4049,26.3368,26.3777,172700.0
2014-11-24 10:35:00,38.69,38.72,38.64,38.65,85700.0,26.3708,26.3913,26.3368,26.3436,85700.0
2014-11-24 10:40:00,38.66,38.77,38.63,38.71,109100.0,26.3504,26.4254,26.33,26.3845,109100.0
2014-11-24 10:45:00,38.71,38.73,38.61,38.62,38200.0,26.3845,26.3981,26.3163,26.3231,38200.0
2014-11-24 10:50:00,38.62,38.68,38.61,38.67,31000.0,26.3231,26.364,26.3163,26.3572,31000.0
2014-11-24 10:55:00,38.67,38.69,38.63,38.67,25100.0,26.3572,26.3708,26.33,26.3572,25100.0
2014-11-24 11:00:00,38.67,38.68,38.59,38.63,65200.0,26.3572,26.364,26.3027,26.33,65200.0
2014-11-24 11:05:00,38.63,38.65,38.57,38.65,43600.0,26.33,26.3436,26.2891,26.3436,43600.0
2014-11-24 11:10:00,38.66,38.69,38.63,38.63,40000.0,26.3504,26.3708,26.33,26.33,40000.0
2014-11-24 11:15:00,38.62,38.65,38.6,38.64,21300.0,26.3231,26.3436,26.3095,26.3368,21300.0
2014-11-24 11:20:00,38.63,38.64,38.58,38.58,30100.0,26.33,26.3368,26.2959,26.2959,30100.0
2014-11-24 11:25:00,38.58,38.58,38.49,38.54,57500.0,26.2959,26.2959,26.2345,26.2686,57500.0
2014-11-24 11:30:00,38.54,38.7,38.52,38.66,56000.0,26.2686,26.3777,26.255,26.3504,56000.0
2014-11-24 11:35:00,38.66,38.75,38.65,38.75,34700.0,26.3504,26.4117,26.3436,26.4117,34700.0
2014-11-24 11:40:00,38.73,38.74,38.64,38.72,81300.0,26.3981,26.4049,26.3368,26.3913,81300.0
2014-11-24 11:45:00,38.72,38.73,38.6,38.64,50800.0,26.3913,26.3981,26.3095,26.3368,50800.0
2014-11-24 11:50:00,38.64,38.71,38.63,38.71,48500.0,26.3368,26.3845,26.33,26.3845,48500.0
2014-11-24 11:55:00,38.71,38.72,38.67,38.71,57000.0,26.3845,26.3913,26.3572,26.3845,57000.0
2014-11-24 12:00:00,38.7,38.72,38.66,38.67,46700.0,26.3777,26.3913,26.3504,26.3572,46700.0
2014-11-24 12:05:00,38.68,38.75,38.67,38.71,41200.0,26.364,26.4117,26.3572,26.3845,41200.0
2014-11-24 12:10:00,38.72,38.79,38.71,38.78,28900.0,26.3913,26.439,26.3845,26.4322,28900.0
2014-11-24 12:15:00,38.79,38.93,38.78,38.89,105300.0,26.439,26.5344,26.4322,26.5072,105300.0
2014-11-24 12:20:00,38.89,38.89,38.84,38.84,81500.0,26.5072,26.5072,26.4731,26.4731,81500.0
2014-11-24 12:25:00,38.84,38.98,38.82,38.95,147800.0,26.4731,26.5685,26.4595,26.5481,147800.0
2014-11-24 12:30:00,38.95,38.96,38.84,38.84,47100.0,26.5481,26.5549,26.4731,26.4731,47100.0
2014-11-24 12:35:00,38.84,38.86,38.83,38.84,41900.0,26.4731,26.4867,26.4663,26.4731,41900.0
2014-11-24 12:40:00,38.84,38.86,38.83,38.86,74100.0,26.4731,26.4867,26.4663,26.4867,74100.0
2014-11-24 12:45:00,38.86,38.91,38.85,38.88,56900.0,26.4867,26.5208,26.4799,26.5004,56900.0
2014-11-24 12:50:00,38.88,38.9,38.87,38.89,22900.0,26.5004,26.514,26.4935,26.5072,22900.0
2014-11-24 12:55:00,38.9,38.91,38.87,38.91,41400.0,26.514,26.5208,26.4935,26.5208,41400.0
2014-11-24 13:00:00,38.9,38.93,38.88,38.89,32900.0,26.514,26.5344,26.5004,26.5072,32900.0
2014-11-24 13:05:00,38.89,38.92,38.87,38.91,25700.0,26.5072,26.5276,26.4935,26.5208,25700.0
2014-11-24 13:10:00,38.91,38.92,38.9,38.91,46700.0,26.5208,26.5276,26.514,26.5208,46700.0
2014-11-24 13:15:00,38.92,38.97,38.89,38.94,74100.0,26.5276,26.5617,26.5072,26.5412,74100.0
2014-11-24 13:20:00,38.94,38.99,38.93,38.98,74000.0,26.5412,26.5753,26.5344,26.5685,74000.0
2014-11-24 13:25:00,38.99,39.0,38.97,38.98,63300.0,26.5753,26.5821,26.5617,26.5685,63300.0
2014-11-24 13:30:00,38.99,38.99,38.89,38.92,68200.0,26.5753,26.5753,26.5072,26.5276,68200.0
2014-11-24 13:35:00,38.91,38.97,38.89,38.94,60300.0,26.5208,26.5617,26.5072,26.5412,60300.0
2014-11-24 13:40:00,38.93,38.94,38.85,38.86,80800.0,26.5344,26.5412,26.4799,26.4867,80800.0
2014-11-24 13:45:00,38.87,38.93,38.85,38.89,122500.0,26.4935,26.5344,26.4799,26.5072,122500.0
2014-11-24 13:50:00,38.89,38.94,38.88,38.94,85200.0,26.5072,26.5412,26.5004,26.5412,85200.0
2014-11-24 13:55:00,38.94,38.97,38.92,38.94,68700.0,26.5412,26.5617,26.5276,26.5412,68700.0
2014-11-24 14:00:00,38.96,39.0,38.94,38.99,176000.0,26.5549,26.5821,26.5412,26.5753,176000.0
2014-11-24 14:05:00,39.0,39.02,38.99,39.0,93000.0,26.5821,26.5958,26.5753,26.5821,93000.0
2014-11-24 14:10:00,39.0,39.0,38.93,38.97,43700.0,26.5821,26.5821,26.5344,26.5617,43700.0
2014-11-24 14:15:00,38.98,39.02,38.95,38.96,54300.0,26.5685,26.5958,26.5481,26.5549,54300.0
2014-11-24 14:20:00,38.96,38.96,38.86,38.87,159700.0,26.5549,26.5549,26.4867,26.4935,159700.0
2014-11-24 14:25:00,38.87,38.97,38.82,38.97,88100.0,26.4935,26.5617,26.4595,26.5617,88100.0
2014-11-24 14:30:00,38.97,39.01,38.94,38.94,60600.0,26.5617,26.589,26.5412,26.5412,60600.0
2014-11-24 14:35:00,38.93,38.95,38.93,38.94,32400.0,26.5344,26.5481,26.5344,26.5412,32400.0
2014-11-24 14:40:00,38.93,38.96,38.93,38.96,29900.0,26.5344,26.5549,26.5344,26.5549,29900.0
2014-11-24 14:45:00,38.96,38.96,38.92,38.94,25300.0,26.5549,26.5549,26.5276,26.5412,25300.0
2014-11-24 14:50:00,38.93,38.97,38.89,38.89,137900.0,26.5344,26.5617,26.5072,26.5072,137900.0
2014-11-24 14:55:00,38.9,38.9,38.8,38.83,70500.0,26.514,26.514,26.4458,26.4663,70500.0
2014-11-24 15:00:00,38.83,38.83,38.77,38.8,70500.0,26.4663,26.4663,26.4254,26.4458,70500.0
2014-11-24 15:05:00,38.79,38.83,38.78,38.82,28800.0,26.439,26.4663,26.4322,26.4595,28800.0
2014-11-24 15:10:00,38.82,38.84,38.78,38.8,23400.0,26.4595,26.4731,26.4322,26.4458,23400.0
2014-11-24 15:15:00,38.81,38.84,38.79,38.83,102700.0,26.4526,26.4731,26.439,26.4663,102700.0
2014-11-24 15:20:00,38.83,38.92,38.82,38.92,79800.0,26.4663,26.5276,26.4595,26.5276,79800.0
2014-11-24 15:25:00,38.91,38.93,38.88,38.92,77500.0,26.5208,26.5344,26.5004,26.5276,77500.0
2014-11-24 15:30:00,38.92,38.93,38.86,38.87,70300.0,26.5276,26.5344,26.4867,26.4935,70300.0
2014-11-24 15:35:00,38.87,38.9,38.81,38.81,108200.0,26.4935,26.514,26.4526,26.4526,108200.0
2014-11-24 15:40:00,38.82,38.82,38.77,38.79,106200.0,26.4595,26.4595,26.4254,26.439,106200.0
2014-11-24 15:45:00,38.79,38.83,38.78,38.83,153900.0,26.439,26.4663,26.4322,26.4663,153900.0
2014-11-24 15:50:00,38.83,38.94,38.82,38.93,228900.0,26.4663,26.5412,26.4595,26.5344,228900.0
2014-11-24 15:55:00,38.93,38.94,38.88,38.91,381900.0,26.5344,26.5412,26.5004,26.5208,381900.0
2014-11-25 09:30:00,39.0,39.3,38.83,39.27,316500.0,26.5821,26.7866,26.4663,26.7662,316500.0
2014-11-25 09:35:00,39.28,39.3,39.0,39.14,168600.0,26.773,26.7866,26.5821,26.6776,168600.0
2014-11-25 09:40:00,39.14,39.22,38.99,39.21,208300.0,26.6776,26.7321,26.5753,26.7253,208300.0
2014-11-25 09:45:00,39.21,39.37,39.21,39.34,241800.0,26.7253,26.8343,26.7253,26.8139,241800.0
2014-11-25 09:50:00,39.34,39.4,39.26,39.39,219000.0,26.8139,26.8548,26.7594,26.848,219000.0
2014-11-25 09:55:00,39.37,39.42,39.28,39.33,77500.0,26.8343,26.8684,26.773,26.8071,77500.0
2014-11-25 10:00:00,39.31,39.38,39.27,39.29,122700.0,26.7934,26.8411,26.7662,26.7798,122700.0
2014-11-25 10:05:00,39.29,39.3,39.08,39.12,164200.0,26.7798,26.7866,26.6367,26.6639,164200.0
2014-11-25 10:10:00,39.11,39.17,39.06,39.09,153200.0,26.6571,26.698,26.623,26.6435,153200.0
2014-11-25 10:15:00,39.09,39.2,39.05,39.13,96200.0,26.6435,26.7185,26.6162,26.6707,96200.0
2014-11-25 10:20:00,39.12,39.14,38.92,38.95,125000.0,26.6639,26.6776,26.5276,26.5481,125000.0
2014-11-25 10:25:00,38.94,38.95,38.91,38.95,66900.0,26.5412,26.5481,26.5208,26.5481,66900.0
2014-11-25 10:30:00,38.96,38.99,38.94,38.98,68400.0,26.5549,26.5753,26.5412,26.5685,68400.0
2014-11-25 10:35:00,38.98,39.09,38.95,39.08,99500.0,26.5685,26.6435,26.5481,26.6367,99500.0
2014-11-25 10:40:00,39.09,39.1,39.02,39.08,110900.0,26.6435,26.6503,26.5958,26.6367,110900.0
2014-11-25 10:45:00,39.09,39.1,38.97,38.97,90000.0,26.6435,26.6503,26.5617,26.5617,90000.0
2014-11-25 10:50:00,38.96,39.0,38.85,38.89,50000.0,26.5549,26.5821,26.4799,26.5072,50000.0
2014-11-25 10:55:00,38.9,38.9,38.73,38.74,146100.0,26.514,26.514,26.3981,26.4049,146100.0
2014-11-25 11:00:00,38.74,38.78,38.62,38.77,143200.0,26.4049,26.4322,26.3231,26.4254,143200.0
2014-11-25 11:05:00,38.78,38.82,38.76,38.81,75900.0,26.4322,26.4595,26.4186,26.4526,75900.0
2014-11-25 11:10:00,38.81,38.81,38.78,38.81,77600.0,26.4526,26.4526,26.4322,26.4526,77600.0
2014-11-25 11:15:00,38.8,38.86,38.78,38.86,103300.0,26.4458,26.4867,26.4322,26.4867,103300.0
2014-11-25 11:20:00,38.86,38.89,38.83,38.84,43700.0,26.4867,26.5072,26.4663,26.4731,43700.0
2014-11-25 11:25:00,38.84,38.86,38.75,38.77,74100.0,26.4731,26.4867,26.4117,26.4254,74100.0
2014-11-25 11:30:00,38.76,38.83,38.75,38.79,39000.0,26.4186,26.4663,26.4117,26.439,39000.0
2014-11-25 11:35:00,38.79,38.86,38.77,38.8,78300.0,26.439,26.4867,26.4254,26.4458,78300.0
2014-11-25 11:40:00,38.79,38.79,38.67,38.67,59300.0,26.439,26.439,26.3572,26.3572,59300.0
2014-11-25 11:45:00,38.67,38.72,38.65,38.66,46400.0,26.3572,26.3913,26.3436,26.3504,46400.0
2014-11-25 11:50:00,38.65,38.65,38.59,38.59,51600.0,26.3436,26.3436,26.3027,26.3027,51600.0
2014-11-25 11:55:00,38.59,38.71,38.58,38.7,72500.0,26.3027,26.3845,26.2959,26.3777,72500.0
2014-11-25 12:00:00,38.71,38.77,38.7,38.74,65900.0,26.3845,26.4254,26.3777,26.4049,65900.0
2014-11-25 12:05:00,38.75,38.76,38.62,38.62,79200.0,26.4117,26.4186,26.3231,26.3231,79200.0
2014-11-25 12:10:00,38.63,38.69,38.6,38.64,37700.0,26.33,26.3708,26.3095,26.3368,37700.0
2014-11-25 12:15:00,38.65,38.69,38.64,38.65,32500.0,26.3436,26.3708,26.3368,26.3436,32500.0
2014-11-25 12:20:00,38.64,38.64,38.55,38.57,69500.0,26.3368,26.3368,26.2754,26.2891,69500.0
2014-11-25 12:25:00,38.57,38.64,38.56,38.6,48200.0,26.2891,26.3368,26.2822,26.3095,48200.0
2014-11-25 12:30:00,38.6,38.63,38.6,38.6,35900.0,26.3095,26.33,26.3095,26.3095,35900.0
2014-11-25 12:35:00,38.61,38.69,38.6,38.68,49200.0,26.3163,26.3708,26.3095,26.364,49200.0
2014-11-25 12:40:00,38.7,38.82,38.65,38.79,64600.0,26.3777,26.4595,26.3436,26.439,64600.0
2014-11-25 12:45:00,38.79,38.79,38.68,38.72,95000.0,26.439,26.439,26.364,26.3913,95000.0
2014-11-25 12:50:00,38.72,38.74,38.63,38.64,50100.0,26.3913,26.4049,26.33,26.3368,50100.0
2014-11-25 12:55:00,38.63,38.7,38.63,38.7,45700.0,26.33,26.3777,26.33,26.3777,45700.0
2014-11-25 13:00:00,38.69,38.71,38.67,38.71,29200.0,26.3708,26.3845,26.3572,26.3845,29200.0
2014-11-25 13:05:00,38.69,38.72,38.6,38.67,26000.0,26.3708,26.3913,26.3095,26.3572,26000.0
2014-11-25 13:10:00,38.67,38.67,38.6,38.61,13400.0,26.3572,26.3572,26.3095,26.3163,13400.0
2014-11-25 13:15:00,38.61,38.71,38.6,38.7,35900.0,26.3163,26.3845,26.3095,26.3777,35900.0
2014-11-25 13:20:00,38.7,38.76,38.67,38.7,42200.0,26.3777,26.4186,26.3572,26.3777,42200.0
2014-11-25 13:25:00,38.7,38.76,38.67,38.67,69300.0,26.3777,26.4186,26.3572,26.3572,69300.0
2014-11-25 13:30:00,38.67,38.7,38.67,38.7,22700.0,26.3572,26.3777,26.3572,26.3777,22700.0
2014-11-25 13:35:00,38.7,38.73,38.68,38.69,38200.0,26.3777,26.3981,26.364,26.3708,38200.0
2014-11-25 13:40:00,38.69,38.77,38.68,38.76,53800.0,26.3708,26.4254,26.364,26.4186,53800.0
2014-11-25 13:45:00,38.76,38.76,38.67,38.68,118000.0,26.4186,26.4186,26.3572,26.364,118000.0
2014-11-25 13:50:00,38.69,38.7,38.67,38.68,62400.0,26.3708,26.3777,26.3572,26.364,62400.0
2014-11-25 13:55:00,38.69,38.72,38.67,38.69,81500.0,26.3708,26.3913,26.3572,26.3708,81500.0
2014-11-25 14:00:00,38.68,38.72,38.67,38.72,73700.0,26.364,26.3913,26.3572,26.3913,73700.0
2014-11-25 14:05:00,38.72,38.73,38.62,38.66,49200.0,26.3913,26.3981,26.3231,26.3504,49200.0
2014-11-25 14:10:00,38.66,38.7,38.65,38.65,37100.0,26.3504,26.3777,26.3436,26.3436,37100.0
2014-11-25 14:15:00,38.66,38.67,38.59,38.6,41800.0,26.3504,26.3572,26.3027,26.3095,41800.0
2014-11-25 14:20:00,38.61,38.64,38.54,38.55,102700.0,26.3163,26.3368,26.2686,26.2754,102700.0
2014-11-25 14:25:00,38.56,38.65,38.52,38.65,50200.0,26.2822,26.3436,26.255,26.3436,50200.0
2014-11-25 14:30:00,38.64,38.72,38.61,38.62,122100.0,26.3368,26.3913,26.3163,26.3231,122100.0
2014-11-25 14:35:00,38.62,38.64,38.58,38.63,46500.0,26.3231,26.3368,26.2959,26.33,46500.0
2014-11-25 14:40:00,38.63,38.67,38.61,38.63,28000.0,26.33,26.3572,26.3163,26.33,28000.0
2014-11-25 14:45:00,38.63,38.63,38.6,38.61,69100.0,26.33,26.33,26.3095,26.3163,69100.0
2014-11-25 14:50:00,38.62,38.63,38.55,38.55,51800.0,26.3231,26.33,26.2754,26.2754,51800.0
2014-11-25 14:55:00,38.55,38.55,38.48,38.52,50000.0,26.2754,26.2754,26.2277,26.255,50000.0
2014-11-25 15:00:00,38.52,38.58,38.45,38.47,108600.0,26.255,26.2959,26.2073,26.2209,108600.0
2014-11-25 15:05:00,38.47,38.49,38.43,38.44,47600.0,26.2209,26.2345,26.1936,26.2004,47600.0
2014-11-25 15:10:00,38.45,38.54,38.44,38.51,147200.0,26.2073,26.2686,26.2004,26.2482,147200.0
2014-11-25 15:15:00,38.51,38.55,38.45,38.54,90200.0,26.2482,26.2754,26.2073,26.2686,90200.0
2014-11-25 15:20:00,38.53,38.56,38.5,38.56,47700.0,26.2618,26.2822,26.2413,26.2822,47700.0
2014-11-25 15:25:00,38.56,38.57,38.51,38.53,68400.0,26.2822,26.2891,26.2482,26.2618,68400.0
2014-11-25 15:30:00,38.54,38.55,38.48,38.5,85400.0,26.2686,26.2754,26.2277,26.2413,85400.0
2014-11-25 15:35:00,38.5,38.51,38.48,38.51,70500.0,26.2413,26.2482,26.2277,26.2482,70500.0
2014-11-25 15:40:00,38.5,38.51,38.47,38.48,54500.0,26.2413,26.2482,26.2209,26.2277,54500.0
2014-11-25 15:45:00,38.48,38.5,38.41,38.41,128000.0,26.2277,26.2413,26.18,26.18,128000.0
2014-11-25 15:50:00,38.42,38.47,38.38,38.38,180200.0,26.1868,26.2209,26.1596,26.1596,180200.0
2014-11-25 15:55:00,38.39,38.45,38.38,38.41,277100.0,26.1664,26.2073,26.1596,26.18,277100.0
2014-11-26 09:30:00,38.41,38.64,38.4,38.47,103000.0,26.18,26.3368,26.1732,26.2209,103000.0
2014-11-26 09:35:00,38.48,38.67,38.44,38.54,101700.0,26.2277,26.3572,26.2004,26.2686,101700.0
2014-11-26 09:40:00,38.54,38.55,38.4,38.43,177000.0,26.2686,26.2754,26.1732,26.1936,177000.0
2014-11-26 09:45:00,38.44,38.53,38.38,38.41,168800.0,26.2004,26.2618,26.1596,26.18,168800.0
2014-11-26 09:50:00,38.41,38.51,38.41,38.45,73200.0,26.18,26.2482,26.18,26.2073,73200.0
2014-11-26 09:55:00,38.46,38.64,38.41,38.63,33900.0,26.2141,26.3368,26.18,26.33,33900.0
2014-11-26 10:00:00,38.62,38.66,38.56,38.6,23500.0,26.3231,26.3504,26.2822,26.3095,23500.0
2014-11-26 10:05:00,38.61,38.62,38.56,38.57,95500.0,26.3163,26.3231,26.2822,26.2891,95500.0
2014-11-26 10:10:00,38.57,38.73,38.56,38.72,192100.0,26.2891,26.3981,26.2822,26.3913,192100.0
2014-11-26 10:15:00,38.72,38.75,38.64,38.71,84300.0,26.3913,26.4117,26.3368,26.3845,84300.0
2014-11-26 10:20:00,38.72,38.76,38.66,38.76,17200.0,26.3913,26.4186,26.3504,26.4186,17200.0
2014-11-26 10:25:00,38.76,38.77,38.7,38.7,32600.0,26.4186,26.4254,26.3777,26.3777,32600.0
2014-11-26 10:30:00,38.71,38.77,38.67,38.68,69900.0,26.3845,26.4254,26.3572,26.364,69900.0
2014-11-26 10:35:00,38.69,38.71,38.61,38.61,49900.0,26.3708,26.3845,26.3163,26.3163,49900.0
2014-11-26 10:40:00,38.61,38.62,38.5,38.5,114500.0,26.3163,26.3231,26.2413,26.2413,114500.0
2014-11-26 10:45:00,38.51,38.58,38.5,38.55,49300.0,26.2482,26.2959,26.2413,26.2754,49300.0
2014-11-26 10:50:00,38.55,38.56,38.51,38.52,54700.0,26.2754,26.2822,26.2482,26.255,54700.0
2014-11-26 10:55:00,38.51,38.56,38.51,38.55,40200.0,26.2482,26.2822,26.2482,26.2754,40200.0
2014-11-26 11:00:00,38.55,38.59,38.55,38.57,22300.0,26.2754,26.3027,26.2754,26.2891,22300.0
2014-11-26 11:05:00,38.58,38.58,38.49,38.49,45400.0,26.2959,26.2959,26.2345,26.2345,45400.0
2014-11-26 11:10:00,38.49,38.5,38.47,38.47,34800.0,26.2345,26.2413,26.2209,26.2209,34800.0
2014-11-26 11:15:00,38.48,38.51,38.47,38.49,33900.0,26.2277,26.2482,26.2209,26.2345,33900.0
2014-11-26 11:20:00,38.49,38.56,38.47,38.56,32400.0,26.2345,26.2822,26.2209,26.2822,32400.0
2014-11-26 11:25:00,38.55,38.55,38.5,38.53,8200.0,26.2754,26.2754,26.2413,26.2618,8200.0
2014-11-26 11:30:00,38.52,38.56,38.52,38.54,21600.0,26.255,26.2822,26.255,26.2686,21600.0
2014-11-26 11:35:00,38.55,38.65,38.55,38.61,36800.0,26.2754,26.3436,26.2754,26.3163,36800.0
2014-11-26 11:40:00,38.6,38.7,38.6,38.7,46300.0,26.3095,26.3777,26.3095,26.3777,46300.0
2014-11-26 11:45:00,38.69,38.72,38.67,38.67,21900.0,26.3708,26.3913,26.3572,26.3572,21900.0
2014-11-26 11:50:00,38.66,38.68,38.6,38.63,53200.0,26.3504,26.364,26.3095,26.33,53200.0
2014-11-26 11:55:00,38.64,38.66,38.59,38.66,9300.0,26.3368,26.3504,26.3027,26.3504,9300.0
2014-11-26 12:00:00,38.66,38.7,38.66,38.7,11200.0,26.3504,26.3777,26.3504,26.3777,11200.0
2014-11-26 12:05:00,38.7,38.7,38.6,38.66,30500.0,26.3777,26.3777,26.3095,26.3504,30500.0
2014-11-26 12:10:00,38.66,38.67,38.62,38.64,22600.0,26.3504,26.3572,26.3231,26.3368,22600.0
2014-11-26 12:15:00,38.63,38.64,38.54,38.54,44000.0,26.33,26.3368,26.2686,26.2686,44000.0
2014-11-26 12:20:00,38.54,38.55,38.47,38.49,134100.0,26.2686,26.2754,26.2209,26.2345,134100.0
2014-11-26 12:25:00,38.49,38.51,38.47,38.51,111900.0,26.2345,26.2482,26.2209,26.2482,111900.0
2014-11-26 12:30:00,38.51,38.62,38.5,38.59,57700.0,26.2482,26.3231,26.2413,26.3027,57700.0
2014-11-26 12:35:00,38.58,38.58,38.54,38.55,12100.0,26.2959,26.2959,26.2686,26.2754,12100.0
2014-11-26 12:40:00,38.55,38.56,38.54,38.55,22100.0,26.2754,26.2822,26.2686,26.2754,22100.0
2014-11-26 12:45:00,38.55,38.55,38.51,38.52,30700.0,26.2754,26.2754,26.2482,26.255,30700.0
2014-11-26 12:50:00,38.51,38.52,38.49,38.52,36400.0,26.2482,26.255,26.2345,26.255,36400.0
2014-11-26 12:55:00,38.5,38.52,38.47,38.51,21600.0,26.2413,26.255,26.2209,26.2482,21600.0
2014-11-26 13:00:00,38.52,38.58,38.51,38.58,24600.0,26.255,26.2959,26.2482,26.2959,24600.0
2014-11-26 13:05:00,38.58,38.61,38.56,38.58,23100.0,26.2959,26.3163,26.2822,26.2959,23100.0
2014-11-26 13:10:00,38.58,38.61,38.56,38.61,22300.0,26.2959,26.3163,26.2822,26.3163,22300.0
2014-11-26 13:15:00,38.6,38.64,38.6,38.64,52400.0,26.3095,26.3368,26.3095,26.3368,52400.0
2014-11-26 13:20:00,38.63,38.7,38.63,38.68,60000.0,26.33,26.3777,26.33,26.364,60000.0
2014-11-26 13:25:00,38.68,38.69,38.64,38.68,42000.0,26.364,26.3708,26.3368,26.364,42000.0
2014-11-26 13:30:00,38.67,38.69,38.65,38.66,25700.0,26.3572,26.3708,26.3436,26.3504,25700.0
2014-11-26 13:35:00,38.67,38.67,38.64,38.67,29200.0,26.3572,26.3572,26.3368,26.3572,29200.0
2014-11-26 13:40:00,38.66,38.67,38.62,38.62,51700.0,26.3504,26.3572,26.3231,26.3231,51700.0
2014-11-26 13:45:00,38.62,38.62,38.57,38.57,51800.0,26.3231,26.3231,26.2891,26.2891,51800.0
2014-11-26 13:50:00,38.57,38.6,38.54,38.59,130500.0,26.2891,26.3095,26.2686,26.3027,130500.0
2014-11-26 13:55:00,38.59,38.6,38.54,38.56,11700.0,26.3027,26.3095,26.2686,26.2822,11700.0
2014-11-26 14:00:00,38.56,38.57,38.54,38.57,20400.0,26.2822,26.2891,26.2686,26.2891,20400.0
2014-11-26 14:05:00,38.57,38.62,38.54,38.55,44500.0,26.2891,26.3231,26.2686,26.2754,44500.0
2014-11-26 14:10:00,38.56,38.59,38.54,38.55,34700.0,26.2822,26.3027,26.2686,26.2754,34700.0
2014-11-26 14:15:00,38.55,38.55,38.49,38.5,52800.0,26.2754,26.2754,26.2345,26.2413,52800.0
2014-11-26 14:20:00,38.5,38.5,38.43,38.5,54800.0,26.2413,26.2413,26.1936,26.2413,54800.0
2014-11-26 14:25:00,38.5,38.53,38.49,38.51,50800.0,26.2413,26.2618,26.2345,26.2482,50800.0
2014-11-26 14:30:00,38.51,38.61,38.5,38.5,98200.0,26.2482,26.3163,26.2413,26.2413,98200.0
2014-11-26 14:35:00,38.5,38.5,38.46,38.47,33300.0,26.2413,26.2413,26.2141,26.2209,33300.0
2014-11-26 14:40:00,38.46,38.54,38.46,38.51,116900.0,26.2141,26.2686,26.2141,26.2482,116900.0
2014-11-26 14:45:00,38.51,38.59,38.51,38.59,39200.0,26.2482,26.3027,26.2482,26.3027,39200.0
2014-11-26 14:50:00,38.6,38.64,38.56,38.62,38000.0,26.3095,26.3368,26.2822,26.3231,38000.0
2014-11-26 14:55:00,38.62,38.67,38.57,38.57,49200.0,26.3231,26.3572,26.2891,26.2891,49200.0
2014-11-26 15:00:00,38.57,38.62,38.54,38.59,23600.0,26.2891,26.3231,26.2686,26.3027,23600.0
2014-11-26 15:05:00,38.59,38.66,38.58,38.66,41000.0,26.3027,26.3504,26.2959,26.3504,41000.0
2014-11-26 15:10:00,38.66,38.67,38.61,38.67,50300.0,26.3504,26.3572,26.3163,26.3572,50300.0
2014-11-26 15:15:00,38.67,38.7,38.63,38.7,27500.0,26.3572,26.3777,26.33,26.3777,27500.0
2014-11-26 15:20:00,38.69,38.72,38.65,38.68,54200.0,26.3708,26.3913,26.3436,26.364,54200.0
2014-11-26 15:25:00,38.68,38.7,38.65,38.68,66200.0,26.364,26.3777,26.3436,26.364,66200.0
2014-11-26 15:30:00,38.68,38.71,38.65,38.66,27000.0,26.364,26.3845,26.3436,26.3504,27000.0
2014-11-26 15:35:00,38.66,38.71,38.65,38.71,41200.0,26.3504,26.3845,26.3436,26.3845,41200.0
2014-11-26 15:40:00,38.7,38.72,38.64,38.71,122300.0,26.3777,26.3913,26.3368,26.3845,122300.0
2014-11-26 15:45:00,38.71,38.73,38.7,38.72,96400.0,26.3845,26.3981,26.3777,26.3913,96400.0
2014-11-26 15:50:00,38.73,38.78,38.71,38.73,151000.0,26.3981,26.4322,26.3845,26.3981,151000.0
2014-11-26 15:55:00,38.73,38.78,38.72,38.76,229100.0,26.3981,26.4322,26.3913,26.4186,229100.0
2014-11-28 09:30:00,39.06,39.17,38.9,39.07,274800.0,26.623,26.698,26.514,26.6299,274800.0
2014-11-28 09:35:00,39.07,39.35,39.04,39.29,195000.0,26.6299,26.8207,26.6094,26.7798,195000.0
2014-11-28 09:40:00,39.3,39.51,39.29,39.5,269700.0,26.7866,26.9298,26.7798,26.9229,269700.0
2014-11-28 09:45:00,39.49,39.53,39.4,39.51,133500.0,26.9161,26.9434,26.8548,26.9298,133500.0
2014-11-28 09:50:00,39.5,39.75,39.48,39.75,141000.0,26.9229,27.0933,26.9093,27.0933,141000.0
2014-11-28 09:55:00,39.71,39.79,39.47,39.61,286800.0,27.0661,27.1206,26.9025,26.9979,286800.0
2014-11-28 10:00:00,39.61,39.62,39.06,39.4,504700.0,26.9979,27.0047,26.623,26.8548,504700.0
2014-11-28 10:05:00,39.38,39.46,39.29,39.43,149900.0,26.8411,26.8957,26.7798,26.8752,149900.0
2014-11-28 10:10:00,39.44,39.51,39.35,39.4,111600.0,26.882,26.9298,26.8207,26.8548,111600.0
2014-11-28 10:15:00,39.4,39.56,39.38,39.55,165900.0,26.8548,26.9638,26.8411,26.957,165900.0
2014-11-28 10:20:00,39.55,39.62,39.47,39.57,111100.0,26.957,27.0047,26.9025,26.9706,111100.0
2014-11-28 10:25:00,39.57,39.58,39.47,39.47,66000.0,26.9706,26.9775,26.9025,26.9025,66000.0
2014-11-28 10:30:00,39.47,39.5,39.32,39.35,92700.0,26.9025,26.9229,26.8003,26.8207,92700.0
2014-11-28 10:35:00,39.36,39.44,39.35,39.43,60900.0,26.8275,26.882,26.8207,26.8752,60900.0
2014-11-28 10:40:00,39.42,39.47,39.4,39.43,50500.0,26.8684,26.9025,26.8548,26.8752,50500.0
2014-11-28 10:45:00,39.44,39.46,39.28,39.28,41400.0,26.882,26.8957,26.773,26.773,41400.0
2014-11-28 10:50:00,39.27,39.27,39.14,39.14,81800.0,26.7662,26.7662,26.6776,26.6776,81800.0
2014-11-28 10:55:00,39.13,39.13,38.85,38.9,265500.0,26.6707,26.6707,26.4799,26.514,265500.0
2014-11-28 11:00:00,38.9,39.09,38.89,38.99,78900.0,26.514,26.6435,26.5072,26.5753,78900.0
2014-11-28 11:05:00,38.96,39.03,38.96,38.99,117400.0,26.5549,26.6026,26.5549,26.5753,117400.0
2014-11-28 11:10:00,38.99,39.01,38.51,38.51,224800.0,26.5753,26.589,26.2482,26.2482,224800.0
2014-11-28 11:15:00,38.51,39.03,38.47,39.0,505800.0,26.2482,26.6026,26.2209,26.5821,505800.0
2014-11-28 11:20:00,39.01,39.42,38.95,39.33,343400.0,26.589,26.8684,26.5481,26.8071,343400.0
2014-11-28 11:25:00,39.35,39.57,39.26,39.41,226900.0,26.8207,26.9706,26.7594,26.8616,226900.0
2014-11-28 11:30:00,39.4,39.47,39.3,39.41,104200.0,26.8548,26.9025,26.7866,26.8616,104200.0
2014-11-28 11:35:00,39.4,39.45,39.36,39.45,72700.0,26.8548,26.8889,26.8275,26.8889,72700.0
2014-11-28 11:40:00,39.44,39.47,39.43,39.44,77400.0,26.882,26.9025,26.8752,26.882,77400.0
2014-11-28 11:45:00,39.43,39.47,39.4,39.42,101200.0,26.8752,26.9025,26.8548,26.8684,101200.0
2014-11-28 11:50:00,39.43,39.44,39.38,39.4,87400.0,26.8752,26.882,26.8411,26.8548,87400.0
2014-11-28 11:55:00,39.4,39.45,39.36,39.44,85200.0,26.8548,26.8889,26.8275,26.882,85200.0
2014-11-28 12:00:00,39.43,39.47,39.37,39.41,159300.0,26.8752,26.9025,26.8343,26.8616,159300.0
2014-11-28 12:05:00,39.42,39.47,39.4,39.41,61200.0,26.8684,26.9025,26.8548,26.8616,61200.0
2014-11-28 12:10:00,39.41,39.58,39.41,39.56,113000.0,26.8616,26.9775,26.8616,26.9638,113000.0
2014-11-28 12:15:00,39.56,39.6,39.51,39.54,149400.0,26.9638,26.9911,26.9298,26.9502,149400.0
2014-11-28 12:20:00,39.53,39.64,39.4,39.53,187400.0,26.9434,27.0184,26.8548,26.9434,187400.0
2014-11-28 12:25:00,39.54,39.54,39.41,39.44,66000.0,26.9502,26.9502,26.8616,26.882,66000.0
2014-11-28 12:30:00,39.43,39.57,39.43,39.57,72900.0,26.8752,26.9706,26.8752,26.9706,72900.0
2014-11-28 12:35:00,39.56,39.59,39.46,39.46,76500.0,26.9638,26.9843,26.8957,26.8957,76500.0
2014-11-28 12:40:00,39.47,39.6,39.46,39.51,124000.0,26.9025,26.9911,26.8957,26.9298,124000.0
2014-11-28 12:45:00,39.52,39.52,39.26,39.27,188000.0,26.9366,26.9366,26.7594,26.7662,188000.0
2014-11-28 12:50:00,39.27,39.43,39.27,39.4,111400.0,26.7662,26.8752,26.7662,26.8548,111400.0
2014-11-28 12:55:00,39.39,39.43,39.33,39.42,135800.0,26.848,26.8752,26.8071,26.8684,135800.0
2014-12-01 09:30:00,38.87,39.01,38.67,38.75,207000.0,26.4935,26.589,26.3572,26.4117,207000.0
2014-12-01 09:35:00,38.71,38.77,38.23,38.24,262000.0,26.3845,26.4254,26.0573,26.0641,262000.0
2014-12-01 09:40:00,38.25,38.25,37.75,37.8,350100.0,26.0709,26.0709,25.7301,25.7642,350100.0
2014-12-01 09:45:00,37.8,38.08,37.77,37.97,220700.0,25.7642,25.9551,25.7438,25.8801,220700.0
2014-12-01 09:50:00,37.96,38.03,37.76,37.8,113600.0,25.8733,25.921,25.737,25.7642,113600.0
2014-12-01 09:55:00,37.79,37.93,37.7,37.79,128400.0,25.7574,25.8528,25.6961,25.7574,128400.0
2014-12-01 10:00:00,37.78,37.81,37.38,37.38,176800.0,25.7506,25.771,25.478,25.478,176800.0
2014-12-01 10:05:00,37.4,37.54,37.32,37.44,392900.0,25.4916,25.587,25.4371,25.5189,392900.0
2014-12-01 10:10:00,37.44,37.72,37.42,37.62,303100.0,25.5189,25.7097,25.5052,25.6415,303100.0
2014-12-01 10:15:00,37.62,37.79,37.58,37.67,112800.0,25.6415,25.7574,25.6143,25.6756,112800.0
2014-12-01 10:20:00,37.66,37.7,37.55,37.65,138000.0,25.6688,25.6961,25.5938,25.662,138000.0
2014-12-01 10:25:00,37.66,37.77,37.65,37.72,113000.0,25.6688,25.7438,25.662,25.7097,113000.0
2014-12-01 10:30:00,37.73,37.75,37.69,37.71,164600.0,25.7165,25.7301,25.6893,25.7029,164600.0
2014-12-01 10:35:00,37.73,37.73,37.42,37.44,195100.0,25.7165,25.7165,25.5052,25.5189,195100.0
2014-12-01 10:40:00,37.44,37.47,37.27,37.3,127200.0,25.5189,25.5393,25.403,25.4234,127200.0
2014-12-01 10:45:00,37.3,37.36,37.25,37.32,144300.0,25.4234,25.4643,25.3894,25.4371,144300.0
2014-12-01 10:50:00,37.32,37.32,37.03,37.07,181900.0,25.4371,25.4371,25.2394,25.2667,181900.0
2014-12-01 10:55:00,37.08,37.09,36.86,36.88,182500.0,25.2735,25.2803,25.1235,25.1372,182500.0
2014-12-01 11:00:00,36.88,36.9,36.86,36.88,111500.0,25.1372,25.1508,25.1235,25.1372,111500.0
2014-12-01 11:05:00,36.88,37.06,36.87,37.03,122500.0,25.1372,25.2599,25.1303,25.2394,122500.0
2014-12-01 11:10:00,37.02,37.15,36.99,37.06,211400.0,25.2326,25.3212,25.2121,25.2599,211400.0
2014-12-01 11:15:00,37.06,37.27,37.05,37.22,87100.0,25.2599,25.403,25.253,25.3689,87100.0
2014-12-01 11:20:00,37.22,37.28,37.21,37.27,57400.0,25.3689,25.4098,25.3621,25.403,57400.0
2014-12-01 11:25:00,37.28,37.33,37.25,37.3,71000.0,25.4098,25.4439,25.3894,25.4234,71000.0
2014-12-01 11:30:00,37.31,37.36,37.26,37.29,80400.0,25.4302,25.4643,25.3962,25.4166,80400.0
2014-12-01 11:35:00,37.28,37.34,37.25,37.26,121500.0,25.4098,25.4507,25.3894,25.3962,121500.0
2014-12-01 11:40:00,37.26,37.35,37.26,37.31,69300.0,25.3962,25.4575,25.3962,25.4302,69300.0
2014-12-01 11:45:00,37.31,37.43,37.3,37.38,72300.0,25.4302,25.512,25.4234,25.478,72300.0
2014-12-01 11:50:00,37.37,37.37,37.28,37.28,62300.0,25.4711,25.4711,25.4098,25.4098,62300.0
2014-12-01 11:55:00,37.29,37.29,37.17,37.28,57000.0,25.4166,25.4166,25.3348,25.4098,57000.0
2014-12-01 12:00:00,37.29,37.29,37.19,37.22,41800.0,25.4166,25.4166,25.3485,25.3689,41800.0
2014-12-01 12:05:00,37.23,37.31,37.21,37.22,57500.0,25.3757,25.4302,25.3621,25.3689,57500.0
2014-12-01 12:10:00,37.22,37.34,37.22,37.34,44400.0,25.3689,25.4507,25.3689,25.4507,44400.0
2014-12-01 12:15:00,37.34,37.4,37.29,37.29,54800.0,25.4507,25.4916,25.4166,25.4166,54800.0
2014-12-01 12:20:00,37.3,37.31,37.24,37.27,37900.0,25.4234,25.4302,25.3825,25.403,37900.0
2014-12-01 12:25:00,37.28,37.3,37.24,37.25,31500.0,25.4098,25.4234,25.3825,25.3894,31500.0
2014-12-01 12:30:00,37.27,37.38,37.27,37.36,39700.0,25.403,25.478,25.403,25.4643,39700.0
2014-12-01 12:35:00,37.36,37.39,37.31,37.38,43600.0,25.4643,25.4848,25.4302,25.478,43600.0
2014-12-01 12:40:00,37.38,37.47,37.38,37.46,55500.0,25.478,25.5393,25.478,25.5325,55500.0
2014-12-01 12:45:00,37.46,37.48,37.39,37.48,57300.0,25.5325,25.5461,25.4848,25.5461,57300.0
2014-12-01 12:50:00,37.48,37.48,37.41,37.44,32700.0,25.5461,25.5461,25.4984,25.5189,32700.0
2014-12-01 12:55:00,37.44,37.54,37.44,37.52,72400.0,25.5189,25.587,25.5189,25.5734,72400.0
2014-12-01 13:00:00,37.52,37.53,37.42,37.47,113400.0,25.5734,25.5802,25.5052,25.5393,113400.0
2014-12-01 13:05:00,37.47,37.51,37.44,37.45,35200.0,25.5393,25.5666,25.5189,25.5257,35200.0
2014-12-01 13:10:00,37.45,37.54,37.45,37.49,93800.0,25.5257,25.587,25.5257,25.5529,93800.0
2014-12-01 13:15:00,37.5,37.54,37.49,37.5,72600.0,25.5598,25.587,25.5529,25.5598,72600.0
2014-12-01 13:20:00,37.5,37.51,37.48,37.51,42100.0,25.5598,25.5666,25.5461,25.5666,42100.0
2014-12-01 13:25:00,37.5,37.51,37.4,37.41,60300.0,25.5598,25.5666,25.4916,25.4984,60300.0
2014-12-01 13:30:00,37.41,37.44,37.32,37.32,39700.0,25.4984,25.5189,25.4371,25.4371,39700.0
2014-12-01 13:35:00,37.33,37.46,37.3,37.45,82700.0,25.4439,25.5325,25.4234,25.5257,82700.0
2014-12-01 13:40:00,37.45,37.54,37.44,37.54,67500.0,25.5257,25.587,25.5189,25.587,67500.0
2014-12-01 13:45:00,37.54,37.62,37.53,37.59,94300.0,25.587,25.6415,25.5802,25.6211,94300.0
2014-12-01 13:50:00,37.6,37.6,37.49,37.49,106800.0,25.6279,25.6279,25.5529,25.5529,106800.0
2014-12-01 13:55:00,37.49,37.5,37.46,37.46,45900.0,25.5529,25.5598,25.5325,25.5325,45900.0
2014-12-01 14:00:00,37.46,37.53,37.45,37.53,59100.0,25.5325,25.5802,25.5257,25.5802,59100.0
2014-12-01 14:05:00,37.52,37.52,37.42,37.42,112200.0,25.5734,25.5734,25.5052,25.5052,112200.0
2014-12-01 14:10:00,37.42,37.42,37.29,37.34,80400.0,25.5052,25.5052,25.4166,25.4507,80400.0
2014-12-01 14:15:00,37.34,37.36,37.31,37.34,36200.0,25.4507,25.4643,25.4302,25.4507,36200.0
2014-12-01 14:20:00,37.34,37.36,37.3,37.31,33700.0,25.4507,25.4643,25.4234,25.4302,33700.0
2014-12-01 14:25:00,37.3,37.36,37.3,37.3,40200.0,25.4234,25.4643,25.4234,25.4234,40200.0
2014-12-01 14:30:00,37.3,37.33,37.29,37.32,30100.0,25.4234,25.4439,25.4166,25.4371,30100.0
2014-12-01 14:35:00,37.32,37.38,37.3,37.37,78100.0,25.4371,25.478,25.4234,25.4711,78100.0
2014-12-01 14:40:00,37.37,37.38,37.31,37.32,105000.0,25.4711,25.478,25.4302,25.4371,105000.0
2014-12-01 14:45:00,37.32,37.33,37.19,37.19,113900.0,25.4371,25.4439,25.3485,25.3485,113900.0
2014-12-01 14:50:00,37.2,37.2,37.1,37.1,108700.0,25.3553,25.3553,25.2871,25.2871,108700.0
2014-12-01 14:55:00,37.11,37.13,36.99,37.02,208700.0,25.2939,25.3076,25.2121,25.2326,208700.0
2014-12-01 15:00:00,37.02,37.13,37.0,37.09,115800.0,25.2326,25.3076,25.219,25.2803,115800.0
2014-12-01 15:05:00,37.09,37.12,37.06,37.09,70600.0,25.2803,25.3007,25.2599,25.2803,70600.0
2014-12-01 15:10:00,37.09,37.11,37.06,37.06,64500.0,25.2803,25.2939,25.2599,25.2599,64500.0
2014-12-01 15:15:00,37.06,37.2,37.05,37.18,112700.0,25.2599,25.3553,25.253,25.3416,112700.0
2014-12-01 15:20:00,37.18,37.25,37.17,37.23,112600.0,25.3416,25.3894,25.3348,25.3757,112600.0
2014-12-01 15:25:00,37.23,37.24,37.21,37.21,106400.0,25.3757,25.3825,25.3621,25.3621,106400.0
2014-12-01 15:30:00,37.22,37.26,37.16,37.25,159200.0,25.3689,25.3962,25.328,25.3894,159200.0
2014-12-01 15:35:00,37.25,37.26,37.2,37.24,176300.0,25.3894,25.3962,25.3553,25.3825,176300.0
2014-12-01 15:40:00,37.25,37.25,37.21,37.21,148000.0,25.3894,25.3894,25.3621,25.3621,148000.0
2014-12-01 15:45:00,37.22,37.29,37.21,37.24,298000.0,25.3689,25.4166,25.3621,25.3825,298000.0
2014-12-01 15:50:00,37.25,37.25,37.17,37.18,275400.0,25.3894,25.3894,25.3348,25.3416,275400.0
2014-12-01 15:55:00,37.19,37.36,37.18,37.29,797000.0,25.3485,25.4643,25.3416,25.4166,797000.0
2014-12-02 09:30:00,37.36,37.79,37.36,37.69,149700.0,25.4643,25.7574,25.4643,25.6893,149700.0
2014-12-02 09:35:00,37.67,37.89,37.67,37.8,92700.0,25.6756,25.8256,25.6756,25.7642,92700.0
2014-12-02 09:40:00,37.8,37.82,37.57,37.58,102800.0,25.7642,25.7779,25.6075,25.6143,102800.0
2014-12-02 09:45:00,37.58,37.63,37.33,37.35,127900.0,25.6143,25.6484,25.4439,25.4575,127900.0
2014-12-02 09:50:00,37.33,37.49,37.33,37.46,170000.0,25.4439,25.5529,25.4439,25.5325,170000.0
2014-12-02 09:55:00,37.45,37.79,37.45,37.75,98600.0,25.5257,25.7574,25.5257,25.7301,98600.0
2014-12-02 10:00:00,37.76,37.88,37.76,37.84,108000.0,25.737,25.8188,25.737,25.7915,108000.0
2014-12-02 10:05:00,37.85,37.99,37.85,37.99,94100.0,25.7983,25.8937,25.7983,25.8937,94100.0
2014-12-02 10:10:00,37.99,38.02,37.85,37.86,68300.0,25.8937,25.9142,25.7983,25.8051,68300.0
2014-12-02 10:15:00,37.85,37.91,37.81,37.9,80800.0,25.7983,25.8392,25.771,25.8324,80800.0
2014-12-02 10:20:00,37.91,37.93,37.72,37.75,55900.0,25.8392,25.8528,25.7097,25.7301,55900.0
2014-12-02 10:25:00,37.76,37.76,37.66,37.7,59500.0,25.737,25.737,25.6688,25.6961,59500.0
2014-12-02 10:30:00,37.68,37.69,37.64,37.68,69100.0,25.6824,25.6893,25.6552,25.6824,69100.0
2014-12-02 10:35:00,37.68,37.69,37.6,37.62,58600.0,25.6824,25.6893,25.6279,25.6415,58600.0
2014-12-02 10:40:00,37.63,37.71,37.61,37.7,80300.0,25.6484,25.7029,25.6347,25.6961,80300.0
2014-12-02 10:45:00,37.7,37.85,37.7,37.8,109700.0,25.6961,25.7983,25.6961,25.7642,109700.0
2014-12-02 10:50:00,37.81,37.85,37.78,37.84,64200.0,25.771,25.7983,25.7506,25.7915,64200.0
2014-12-02 10:55:00,37.84,37.96,37.82,37.95,92600.0,25.7915,25.8733,25.7779,25.8665,92600.0
2014-12-02 11:00:00,37.96,37.99,37.9,37.91,67200.0,25.8733,25.8937,25.8324,25.8392,67200.0
2014-12-02 11:05:00,37.9,37.99,37.9,37.96,55500.0,25.8324,25.8937,25.8324,25.8733,55500.0
2014-12-02 11:10:00,37.96,37.98,37.91,37.94,43900.0,25.8733,25.8869,25.8392,25.8597,43900.0
2014-12-02 11:15:00,37.94,37.95,37.91,37.92,58800.0,25.8597,25.8665,25.8392,25.846,58800.0
2014-12-02 11:20:00,37.92,37.93,37.81,37.84,66000.0,25.846,25.8528,25.771,25.7915,66000.0
2014-12-02 11:25:00,37.84,37.93,37.83,37.92,47200.0,25.7915,25.8528,25.7847,25.846,47200.0
2014-12-02 11:30:00,37.91,37.94,37.88,37.91,44700.0,25.8392,25.8597,25.8188,25.8392,44700.0
2014-12-02 11:35:00,37.91,37.94,37.88,37.94,37200.0,25.8392,25.8597,25.8188,25.8597,37200.0
2014-12-02 11:40:00,37.94,37.94,37.88,37.9,57500.0,25.8597,25.8597,25.8188,25.8324,57500.0
2014-12-02 11:45:00,37.91,37.91,37.87,37.91,44300.0,25.8392,25.8392,25.8119,25.8392,44300.0
2014-12-02 11:50:00,37.9,37.91,37.86,37.89,25200.0,25.8324,25.8392,25.8051,25.8256,25200.0
2014-12-02 11:55:00,37.89,37.92,37.84,37.88,92600.0,25.8256,25.846,25.7915,25.8188,92600.0
2014-12-02 12:00:00,37.87,37.89,37.83,37.87,26400.0,25.8119,25.8256,25.7847,25.8119,26400.0
2014-12-02 12:05:00,37.87,37.88,37.83,37.86,40700.0,25.8119,25.8188,25.7847,25.8051,40700.0
2014-12-02 12:10:00,37.86,37.88,37.82,37.82,29500.0,25.8051,25.8188,25.7779,25.7779,29500.0
2014-12-02 12:15:00,37.82,37.85,37.75,37.84,48700.0,25.7779,25.7983,25.7301,25.7915,48700.0
2014-12-02 12:20:00,37.85,37.87,37.75,37.75,42900.0,25.7983,25.8119,25.7301,25.7301,42900.0
2014-12-02 12:25:00,37.75,37.83,37.75,37.77,33000.0,25.7301,25.7847,25.7301,25.7438,33000.0
2014-12-02 12:30:00,37.77,37.8,37.72,37.72,36800.0,25.7438,25.7642,25.7097,25.7097,36800.0
2014-12-02 12:35:00,37.72,37.72,37.64,37.67,52400.0,25.7097,25.7097,25.6552,25.6756,52400.0
2014-12-02 12:40:00,37.67,37.68,37.6,37.6,63000.0,25.6756,25.6824,25.6279,25.6279,63000.0
2014-12-02 12:45:00,37.6,37.7,37.6,37.68,73200.0,25.6279,25.6961,25.6279,25.6824,73200.0
2014-12-02 12:50:00,37.68,37.69,37.64,37.68,68300.0,25.6824,25.6893,25.6552,25.6824,68300.0
2014-12-02 12:55:00,37.69,37.72,37.66,37.67,66300.0,25.6893,25.7097,25.6688,25.6756,66300.0
2014-12-02 13:00:00,37.67,37.68,37.63,37.65,42200.0,25.6756,25.6824,25.6484,25.662,42200.0
2014-12-02 13:05:00,37.65,37.68,37.55,37.55,61300.0,25.662,25.6824,25.5938,25.5938,61300.0
2014-12-02 13:10:00,37.55,37.57,37.5,37.51,42500.0,25.5938,25.6075,25.5598,25.5666,42500.0
2014-12-02 13:15:00,37.51,37.54,37.43,37.44,42700.0,25.5666,25.587,25.512,25.5189,42700.0
2014-12-02 13:20:00,37.44,37.45,37.33,37.34,174700.0,25.5189,25.5257,25.4439,25.4507,174700.0
2014-12-02 13:25:00,37.34,37.35,37.27,37.34,140700.0,25.4507,25.4575,25.403,25.4507,140700.0
2014-12-02 13:30:00,37.33,37.35,37.33,37.34,37900.0,25.4439,25.4575,25.4439,25.4507,37900.0
2014-12-02 13:35:00,37.34,37.36,37.23,37.31,121600.0,25.4507,25.4643,25.3757,25.4302,121600.0
2014-12-02 13:40:00,37.31,37.33,37.18,37.25,95900.0,25.4302,25.4439,25.3416,25.3894,95900.0
2014-12-02 13:45:00,37.25,37.26,37.2,37.21,85100.0,25.3894,25.3962,25.3553,25.3621,85100.0
2014-12-02 13:50:00,37.21,37.26,37.01,37.05,126600.0,25.3621,25.3962,25.2258,25.253,126600.0
2014-12-02 13:55:00,37.05,37.16,37.05,37.13,68700.0,25.253,25.328,25.253,25.3076,68700.0
2014-12-02 14:00:00,37.14,37.16,37.08,37.11,63500.0,25.3144,25.328,25.2735,25.2939,63500.0
2014-12-02 14:05:00,37.12,37.14,37.05,37.07,58000.0,25.3007,25.3144,25.253,25.2667,58000.0
2014-12-02 14:10:00,37.08,37.08,37.02,37.04,116700.0,25.2735,25.2735,25.2326,25.2462,116700.0
2014-12-02 14:15:00,37.05,37.14,37.05,37.1,73600.0,25.253,25.3144,25.253,25.2871,73600.0
2014-12-02 14:20:00,37.1,37.15,37.1,37.14,40600.0,25.2871,25.3212,25.2871,25.3144,40600.0
2014-12-02 14:25:00,37.15,37.15,37.09,37.11,59600.0,25.3212,25.3212,25.2803,25.2939,59600.0
2014-12-02 14:30:00,37.12,37.13,37.08,37.13,62400.0,25.3007,25.3076,25.2735,25.3076,62400.0
2014-12-02 14:35:00,37.13,37.2,37.13,37.18,94600.0,25.3076,25.3553,25.3076,25.3416,94600.0
2014-12-02 14:40:00,37.18,37.19,37.12,37.18,107900.0,25.3416,25.3485,25.3007,25.3416,107900.0
2014-12-02 14:45:00,37.18,37.28,37.18,37.25,112500.0,25.3416,25.4098,25.3416,25.3894,112500.0
2014-12-02 14:50:00,37.25,37.26,37.17,37.25,91100.0,25.3894,25.3962,25.3348,25.3894,91100.0
2014-12-02 14:55:00,37.26,37.29,37.17,37.23,120400.0,25.3962,25.4166,25.3348,25.3757,120400.0
2014-12-02 15:00:00,37.23,37.31,37.23,37.31,92600.0,25.3757,25.4302,25.3757,25.4302,92600.0
2014-12-02 15:05:00,37.32,37.39,37.31,37.37,80300.0,25.4371,25.4848,25.4302,25.4711,80300.0
2014-12-02 15:10:00,37.38,37.39,37.31,37.33,118600.0,25.478,25.4848,25.4302,25.4439,118600.0
2014-12-02 15:15:00,37.34,37.44,37.33,37.35,142000.0,25.4507,25.5189,25.4439,25.4575,142000.0
2014-12-02 15:20:00,37.36,37.36,37.27,37.28,109700.0,25.4643,25.4643,25.403,25.4098,109700.0
2014-12-02 15:25:00,37.29,37.29,37.2,37.2,125000.0,25.4166,25.4166,25.3553,25.3553,125000.0
2014-12-02 15:30:00,37.2,37.23,37.18,37.2,119000.0,25.3553,25.3757,25.3416,25.3553,119000.0
2014-12-02 15:35:00,37.2,37.21,37.14,37.18,139800.0,25.3553,25.3621,25.3144,25.3416,139800.0
2014-12-02 15:40:00,37.17,37.18,37.1,37.1,176700.0,25.3348,25.3416,25.2871,25.2871,176700.0
2014-12-02 15:45:00,37.11,37.16,37.1,37.16,175800.0,25.2939,25.328,25.2871,25.328,175800.0
2014-12-02 15:50:00,37.16,37.19,37.13,37.15,136600.0,25.328,25.3485,25.3076,25.3212,136600.0
2014-12-02 15:55:00,37.15,37.2,37.14,37.2,220200.0,25.3212,25.3553,25.3144,25.3553,220200.0
2014-12-03 09:30:00,37.25,37.5,37.03,37.06,87100.0,25.3894,25.5598,25.2394,25.2599,87100.0
2014-12-03 09:35:00,37.09,37.36,37.06,37.24,28900.0,25.2803,25.4643,25.2599,25.3825,28900.0
2014-12-03 09:40:00,37.26,37.38,37.24,37.33,47100.0,25.3962,25.478,25.3825,25.4439,47100.0
2014-12-03 09:45:00,37.35,37.37,37.18,37.22,46000.0,25.4575,25.4711,25.3416,25.3689,46000.0
2014-12-03 09:50:00,37.22,37.31,37.14,37.26,74300.0,25.3689,25.4302,25.3144,25.3962,74300.0
2014-12-03 09:55:00,37.26,37.26,37.06,37.09,108600.0,25.3962,25.3962,25.2599,25.2803,108600.0
2014-12-03 10:00:00,37.1,37.14,37.02,37.14,116000.0,25.2871,25.3144,25.2326,25.3144,116000.0
2014-12-03 10:05:00,37.13,37.14,36.97,37.04,117900.0,25.3076,25.3144,25.1985,25.2462,117900.0
2014-12-03 10:10:00,37.02,37.22,37.01,37.16,126500.0,25.2326,25.3689,25.2258,25.328,126500.0
2014-12-03 10:15:00,37.17,37.19,37.1,37.16,77600.0,25.3348,25.3485,25.2871,25.328,77600.0
2014-12-03 10:20:00,37.16,37.22,37.16,37.19,91600.0,25.328,25.3689,25.328,25.3485,91600.0
2014-12-03 10:25:00,37.2,37.22,37.17,37.2,81200.0,25.3553,25.3689,25.3348,25.3553,81200.0
2014-12-03 10:30:00,37.21,37.23,37.15,37.18,77600.0,25.3621,25.3757,25.3212,25.3416,77600.0
2014-12-03 10:35:00,37.17,37.2,37.11,37.11,64000.0,25.3348,25.3553,25.2939,25.2939,64000.0
2014-12-03 10:40:00,37.11,37.17,37.08,37.15,43900.0,25.2939,25.3348,25.2735,25.3212,43900.0
2014-12-03 10:45:00,37.15,37.15,37.03,37.04,67900.0,25.3212,25.3212,25.2394,25.2462,67900.0
2014-12-03 10:50:00,37.04,37.08,36.92,36.95,85900.0,25.2462,25.2735,25.1644,25.1849,85900.0
2014-12-03 10:55:00,36.95,36.96,36.85,36.86,70000.0,25.1849,25.1917,25.1167,25.1235,70000.0
2014-12-03 11:00:00,36.86,36.94,36.85,36.89,68700.0,25.1235,25.1781,25.1167,25.144,68700.0
2014-12-03 11:05:00,36.89,36.91,36.76,36.78,77300.0,25.144,25.1576,25.0554,25.069,77300.0
2014-12-03 11:10:00,36.78,36.78,36.5,36.55,325600.0,25.069,25.069,24.8782,24.9122,325600.0
2014-12-03 11:15:00,36.55,36.58,36.44,36.51,116600.0,24.9122,24.9327,24.8373,24.885,116600.0
2014-12-03 11:20:00,36.5,36.51,36.36,36.39,112600.0,24.8782,24.885,24.7827,24.8032,112600.0
2014-12-03 11:25:00,36.37,36.41,36.23,36.25,254000.0,24.7896,24.8168,24.6941,24.7078,254000.0
2014-12-03 11:30:00,36.25,36.25,36.11,36.23,270000.0,24.7078,24.7078,24.6123,24.6941,270000.0
2014-12-03 11:35:00,36.23,36.26,36.19,36.21,203200.0,24.6941,24.7146,24.6669,24.6805,203200.0
2014-12-03 11:40:00,36.22,36.28,36.2,36.24,159500.0,24.6873,24.7282,24.6737,24.7009,159500.0
2014-12-03 11:45:00,36.25,36.25,36.12,36.17,115300.0,24.7078,24.7078,24.6192,24.6532,115300.0
2014-12-03 11:50:00,36.17,36.17,35.97,36.1,313100.0,24.6532,24.6532,24.5169,24.6055,313100.0
2014-12-03 11:55:00,36.1,36.18,36.08,36.11,149500.0,24.6055,24.66,24.5919,24.6123,149500.0
2014-12-03 12:00:00,36.11,36.12,36.04,36.09,103300.0,24.6123,24.6192,24.5646,24.5987,103300.0
2014-12-03 12:05:00,36.08,36.08,35.89,35.9,207900.0,24.5919,24.5919,24.4624,24.4692,207900.0
2014-12-03 12:10:00,35.91,35.92,35.71,35.73,344700.0,24.476,24.4828,24.3397,24.3533,344700.0
2014-12-03 12:15:00,35.73,35.73,35.56,35.58,273100.0,24.3533,24.3533,24.2375,24.2511,273100.0
2014-12-03 12:20:00,35.58,35.59,35.29,35.33,391700.0,24.2511,24.2579,24.0534,24.0807,391700.0
2014-12-03 12:25:00,35.32,35.47,35.3,35.45,620300.0,24.0739,24.1761,24.0602,24.1625,620300.0
2014-12-03 12:30:00,35.45,35.52,35.17,35.4,283000.0,24.1625,24.2102,23.9716,24.1284,283000.0
2014-12-03 12:35:00,35.4,35.62,35.38,35.52,335800.0,24.1284,24.2784,24.1148,24.2102,335800.0
2014-12-03 12:40:00,35.53,35.68,35.45,35.59,148400.0,24.217,24.3193,24.1625,24.2579,148400.0
2014-12-03 12:45:00,35.59,35.71,35.58,35.69,99000.0,24.2579,24.3397,24.2511,24.3261,99000.0
2014-12-03 12:50:00,35.69,35.86,35.67,35.86,350000.0,24.3261,24.4419,24.3124,24.4419,350000.0
2014-12-03 12:55:00,35.86,35.9,35.72,35.87,212400.0,24.4419,24.4692,24.3465,24.4488,212400.0
2014-12-03 13:00:00,35.87,35.99,35.83,35.95,134600.0,24.4488,24.5305,24.4215,24.5033,134600.0
2014-12-03 13:05:00,35.95,36.23,35.94,36.2,227500.0,24.5033,24.6941,24.4965,24.6737,227500.0
2014-12-03 13:10:00,36.2,36.31,36.13,36.29,212300.0,24.6737,24.7487,24.626,24.735,212300.0
2014-12-03 13:15:00,36.29,36.47,36.13,36.14,234000.0,24.735,24.8577,24.626,24.6328,234000.0
2014-12-03 13:20:00,36.15,36.18,36.0,36.03,138200.0,24.6396,24.66,24.5374,24.5578,138200.0
2014-12-03 13:25:00,36.03,36.05,35.97,36.0,205400.0,24.5578,24.5714,24.5169,24.5374,205400.0
2014-12-03 13:30:00,36.0,36.11,35.98,36.1,137600.0,24.5374,24.6123,24.5237,24.6055,137600.0
2014-12-03 13:35:00,36.1,36.14,36.0,36.01,118400.0,24.6055,24.6328,24.5374,24.5442,118400.0
2014-12-03 13:40:00,36.01,36.01,35.82,35.96,146100.0,24.5442,24.5442,24.4147,24.5101,146100.0
2014-12-03 13:45:00,35.95,36.05,35.89,35.96,113400.0,24.5033,24.5714,24.4624,24.5101,113400.0
2014-12-03 13:50:00,35.97,35.99,35.91,35.96,60300.0,24.5169,24.5305,24.476,24.5101,60300.0
2014-12-03 13:55:00,35.97,36.11,35.94,36.11,86700.0,24.5169,24.6123,24.4965,24.6123,86700.0
2014-12-03 14:00:00,36.1,36.26,36.1,36.2,117400.0,24.6055,24.7146,24.6055,24.6737,117400.0
2014-12-03 14:05:00,36.2,36.35,36.13,36.31,121800.0,24.6737,24.7759,24.626,24.7487,121800.0
2014-12-03 14:10:00,36.31,36.33,36.19,36.3,86100.0,24.7487,24.7623,24.6669,24.7418,86100.0
2014-12-03 14:15:00,36.3,36.3,36.15,36.23,61300.0,24.7418,24.7418,24.6396,24.6941,61300.0
2014-12-03 14:20:00,36.24,36.34,36.23,36.32,123900.0,24.7009,24.7691,24.6941,24.7555,123900.0
2014-12-03 14:25:00,36.33,36.35,36.27,36.34,71700.0,24.7623,24.7759,24.7214,24.7691,71700.0
2014-12-03 14:30:00,36.34,36.43,36.33,36.41,69700.0,24.7691,24.8304,24.7623,24.8168,69700.0
2014-12-03 14:35:00,36.41,36.41,36.19,36.34,163000.0,24.8168,24.8168,24.6669,24.7691,163000.0
2014-12-03 14:40:00,36.33,36.42,36.3,36.37,59200.0,24.7623,24.8236,24.7418,24.7896,59200.0
2014-12-03 14:45:00,36.35,36.39,36.26,36.31,148900.0,24.7759,24.8032,24.7146,24.7487,148900.0
2014-12-03 14:50:00,36.31,36.39,36.27,36.35,61600.0,24.7487,24.8032,24.7214,24.7759,61600.0
2014-12-03 14:55:00,36.35,36.44,36.35,36.44,57000.0,24.7759,24.8373,24.7759,24.8373,57000.0
2014-12-03 15:00:00,36.44,36.46,36.38,36.42,117800.0,24.8373,24.8509,24.7964,24.8236,117800.0
2014-12-03 15:05:00,36.41,36.43,36.27,36.31,122000.0,24.8168,24.8304,24.7214,24.7487,122000.0
2014-12-03 15:10:00,36.3,36.31,36.23,36.26,80600.0,24.7418,24.7487,24.6941,24.7146,80600.0
2014-12-03 15:15:00,36.26,36.28,36.16,36.2,161800.0,24.7146,24.7282,24.6464,24.6737,161800.0
2014-12-03 15:20:00,36.2,36.23,36.04,36.05,198700.0,24.6737,24.6941,24.5646,24.5714,198700.0
2014-12-03 15:25:00,36.04,36.08,35.96,36.04,192800.0,24.5646,24.5919,24.5101,24.5646,192800.0
2014-12-03 15:30:00,36.04,36.12,36.02,36.11,190000.0,24.5646,24.6192,24.551,24.6123,190000.0
2014-12-03 15:35:00,36.11,36.25,35.98,36.24,461300.0,24.6123,24.7078,24.5237,24.7009,461300.0
2014-12-03 15:40:00,36.24,36.29,36.14,36.16,290500.0,24.7009,24.735,24.6328,24.6464,290500.0
2014-12-03 15:45:00,36.16,36.25,36.08,36.09,400200.0,24.6464,24.7078,24.5919,24.5987,400200.0
2014-12-03 15:50:00,36.1,36.13,36.0,36.02,429000.0,24.6055,24.626,24.5374,24.551,429000.0
2014-12-03 15:55:00,36.02,36.05,36.01,36.03,636900.0,24.551,24.5714,24.5442,24.5578,636900.0
2014-12-04 09:30:00,36.75,36.91,36.18,36.61,238500.0,25.0486,25.1576,24.66,24.9531,238500.0
2014-12-04 09:35:00,36.56,36.73,36.43,36.45,77600.0,24.9191,25.0349,24.8304,24.8441,77600.0
2014-12-04 09:40:00,36.44,36.46,36.3,36.37,42400.0,24.8373,24.8509,24.7418,24.7896,42400.0
2014-12-04 09:45:00,36.38,36.41,36.22,36.26,61000.0,24.7964,24.8168,24.6873,24.7146,61000.0
2014-12-04 09:50:00,36.25,36.38,36.22,36.38,29700.0,24.7078,24.7964,24.6873,24.7964,29700.0
2014-12-04 09:55:00,36.38,36.4,36.19,36.22,57000.0,24.7964,24.81,24.6669,24.6873,57000.0
2014-12-04 10:00:00,36.22,36.25,36.11,36.18,100600.0,24.6873,24.7078,24.6123,24.66,100600.0
2014-12-04 10:05:00,36.19,36.25,36.08,36.1,94400.0,24.6669,24.7078,24.5919,24.6055,94400.0
2014-12-04 10:10:00,36.09,36.17,36.09,36.13,99000.0,24.5987,24.6532,24.5987,24.626,99000.0
2014-12-04 10:15:00,36.15,36.28,36.14,36.27,125300.0,24.6396,24.7282,24.6328,24.7214,125300.0
2014-12-04 10:20:00,36.27,36.31,36.01,36.01,117300.0,24.7214,24.7487,24.5442,24.5442,117300.0
2014-12-04 10:25:00,36.0,36.12,35.9,36.05,189000.0,24.5374,24.6192,24.4692,24.5714,189000.0
2014-12-04 10:30:00,36.07,36.17,35.97,36.15,234400.0,24.5851,24.6532,24.5169,24.6396,234400.0
2014-12-04 10:35:00,36.15,36.22,36.09,36.17,87000.0,24.6396,24.6873,24.5987,24.6532,87000.0
2014-12-04 10:40:00,36.18,36.21,36.12,36.13,61000.0,24.66,24.6805,24.6192,24.626,61000.0
2014-12-04 10:45:00,36.13,36.17,36.11,36.14,49400.0,24.626,24.6532,24.6123,24.6328,49400.0
2014-12-04 10:50:00,36.14,36.34,36.12,36.33,206200.0,24.6328,24.7691,24.6192,24.7623,206200.0
2014-12-04 10:55:00,36.34,36.38,36.26,36.28,104300.0,24.7691,24.7964,24.7146,24.7282,104300.0
2014-12-04 11:00:00,36.28,36.28,36.13,36.19,151700.0,24.7282,24.7282,24.626,24.6669,151700.0
2014-12-04 11:05:00,36.18,36.31,36.17,36.28,81600.0,24.66,24.7487,24.6532,24.7282,81600.0
2014-12-04 11:10:00,36.28,36.38,36.25,36.25,74300.0,24.7282,24.7964,24.7078,24.7078,74300.0
2014-12-04 11:15:00,36.26,36.27,36.17,36.17,61700.0,24.7146,24.7214,24.6532,24.6532,61700.0
2014-12-04 11:20:00,36.17,36.19,36.02,36.08,94800.0,24.6532,24.6669,24.551,24.5919,94800.0
2014-12-04 11:25:00,36.09,36.14,36.06,36.08,34000.0,24.5987,24.6328,24.5783,24.5919,34000.0
2014-12-04 11:30:00,36.08,36.19,36.06,36.16,33000.0,24.5919,24.6669,24.5783,24.6464,33000.0
2014-12-04 11:35:00,36.16,36.2,36.13,36.19,53700.0,24.6464,24.6737,24.626,24.6669,53700.0
2014-12-04 11:40:00,36.2,36.21,36.16,36.2,33700.0,24.6737,24.6805,24.6464,24.6737,33700.0
2014-12-04 11:45:00,36.19,36.26,36.16,36.16,42200.0,24.6669,24.7146,24.6464,24.6464,42200.0
2014-12-04 11:50:00,36.16,36.19,36.15,36.19,23300.0,24.6464,24.6669,24.6396,24.6669,23300.0
2014-12-04 11:55:00,36.19,36.21,36.16,36.2,68400.0,24.6669,24.6805,24.6464,24.6737,68400.0
2014-12-04 12:00:00,36.2,36.28,36.19,36.27,57200.0,24.6737,24.7282,24.6669,24.7214,57200.0
2014-12-04 12:05:00,36.26,36.28,36.18,36.23,61100.0,24.7146,24.7282,24.66,24.6941,61100.0
2014-12-04 12:10:00,36.23,36.26,36.22,36.22,36600.0,24.6941,24.7146,24.6873,24.6873,36600.0
2014-12-04 12:15:00,36.23,36.24,36.15,36.19,32800.0,24.6941,24.7009,24.6396,24.6669,32800.0
2014-12-04 12:20:00,36.19,36.24,36.13,36.13,49300.0,24.6669,24.7009,24.626,24.626,49300.0
2014-12-04 12:25:00,36.14,36.23,36.13,36.23,16800.0,24.6328,24.6941,24.626,24.6941,16800.0
2014-12-04 12:30:00,36.23,36.32,36.18,36.27,86300.0,24.6941,24.7555,24.66,24.7214,86300.0
2014-12-04 12:35:00,36.26,36.27,36.23,36.26,25300.0,24.7146,24.7214,24.6941,24.7146,25300.0
2014-12-04 12:40:00,36.25,36.3,36.2,36.23,47900.0,24.7078,24.7418,24.6737,24.6941,47900.0
2014-12-04 12:45:00,36.23,36.25,36.19,36.2,48800.0,24.6941,24.7078,24.6669,24.6737,48800.0
2014-12-04 12:50:00,36.2,36.24,36.13,36.17,106900.0,24.6737,24.7009,24.626,24.6532,106900.0
2014-12-04 12:55:00,36.18,36.22,36.1,36.12,105800.0,24.66,24.6873,24.6055,24.6192,105800.0
2014-12-04 13:00:00,36.13,36.16,36.07,36.16,119100.0,24.626,24.6464,24.5851,24.6464,119100.0
2014-12-04 13:05:00,36.15,36.15,36.1,36.13,20500.0,24.6396,24.6396,24.6055,24.626,20500.0
2014-12-04 13:10:00,36.12,36.16,36.09,36.1,28000.0,24.6192,24.6464,24.5987,24.6055,28000.0
2014-12-04 13:15:00,36.1,36.1,36.04,36.05,17400.0,24.6055,24.6055,24.5646,24.5714,17400.0
2014-12-04 13:20:00,36.05,36.1,36.03,36.03,30300.0,24.5714,24.6055,24.5578,24.5578,30300.0
2014-12-04 13:25:00,36.03,36.04,36.0,36.02,21400.0,24.5578,24.5646,24.5374,24.551,21400.0
2014-12-04 13:30:00,36.02,36.05,36.0,36.02,43000.0,24.551,24.5714,24.5374,24.551,43000.0
2014-12-04 13:35:00,36.02,36.05,36.0,36.03,32500.0,24.551,24.5714,24.5374,24.5578,32500.0
2014-12-04 13:40:00,36.03,36.07,36.0,36.05,31600.0,24.5578,24.5851,24.5374,24.5714,31600.0
2014-12-04 13:45:00,36.06,36.09,36.01,36.03,34200.0,24.5783,24.5987,24.5442,24.5578,34200.0
2014-12-04 13:50:00,36.02,36.1,36.01,36.02,38400.0,24.551,24.6055,24.5442,24.551,38400.0
2014-12-04 13:55:00,36.02,36.08,36.01,36.08,21200.0,24.551,24.5919,24.5442,24.5919,21200.0
2014-12-04 14:00:00,36.08,36.11,36.01,36.04,51500.0,24.5919,24.6123,24.5442,24.5646,51500.0
2014-12-04 14:05:00,36.05,36.05,36.0,36.04,36100.0,24.5714,24.5714,24.5374,24.5646,36100.0
2014-12-04 14:10:00,36.04,36.04,35.99,36.04,33600.0,24.5646,24.5646,24.5305,24.5646,33600.0
2014-12-04 14:15:00,36.04,36.08,36.03,36.06,55100.0,24.5646,24.5919,24.5578,24.5783,55100.0
2014-12-04 14:20:00,36.05,36.06,36.0,36.06,97800.0,24.5714,24.5783,24.5374,24.5783,97800.0
2014-12-04 14:25:00,36.06,36.08,36.05,36.06,20200.0,24.5783,24.5919,24.5714,24.5783,20200.0
2014-12-04 14:30:00,36.06,36.06,36.0,36.04,28800.0,24.5783,24.5783,24.5374,24.5646,28800.0
2014-12-04 14:35:00,36.04,36.05,36.02,36.02,35800.0,24.5646,24.5714,24.551,24.551,35800.0
2014-12-04 14:40:00,36.03,36.05,36.0,36.05,43600.0,24.5578,24.5714,24.5374,24.5714,43600.0
2014-12-04 14:45:00,36.05,36.05,36.0,36.02,22100.0,24.5714,24.5714,24.5374,24.551,22100.0
2014-12-04 14:50:00,36.01,36.01,35.95,35.99,55900.0,24.5442,24.5442,24.5033,24.5305,55900.0
2014-12-04 14:55:00,35.98,36.02,35.97,35.98,37500.0,24.5237,24.551,24.5169,24.5237,37500.0
2014-12-04 15:00:00,35.98,36.04,35.97,36.04,33800.0,24.5237,24.5646,24.5169,24.5646,33800.0
2014-12-04 15:05:00,36.04,36.05,36.01,36.03,34700.0,24.5646,24.5714,24.5442,24.5578,34700.0
2014-12-04 15:10:00,36.03,36.07,36.01,36.03,31100.0,24.5578,24.5851,24.5442,24.5578,31100.0
2014-12-04 15:15:00,36.03,36.07,36.0,36.01,102400.0,24.5578,24.5851,24.5374,24.5442,102400.0
2014-12-04 15:20:00,36.01,36.02,35.94,35.95,58800.0,24.5442,24.551,24.4965,24.5033,58800.0
2014-12-04 15:25:00,35.94,36.0,35.93,36.0,53000.0,24.4965,24.5374,24.4896,24.5374,53000.0
2014-12-04 15:30:00,35.99,36.04,35.94,36.04,59400.0,24.5305,24.5646,24.4965,24.5646,59400.0
2014-12-04 15:35:00,36.05,36.06,36.02,36.02,54700.0,24.5714,24.5783,24.551,24.551,54700.0
2014-12-04 15:40:00,36.02,36.08,36.0,36.06,88700.0,24.551,24.5919,24.5374,24.5783,88700.0
2014-12-04 15:45:00,36.06,36.1,36.01,36.05,81800.0,24.5783,24.6055,24.5442,24.5714,81800.0
2014-12-04 15:50:00,36.06,36.1,36.05,36.09,85500.0,24.5783,24.6055,24.5714,24.5987,85500.0
2014-12-04 15:55:00,36.1,36.1,36.07,36.08,167600.0,24.6055,24.6055,24.5851,24.5919,167600.0
2014-12-05 09:30:00,36.05,36.1,35.94,36.08,76500.0,24.5714,24.6055,24.4965,24.5919,76500.0
2014-12-05 09:35:00,36.05,36.1,35.85,35.95,39200.0,24.5714,24.6055,24.4351,24.5033,39200.0
2014-12-05 09:40:00,35.95,35.97,35.7,35.79,72300.0,24.5033,24.5169,24.3329,24.3942,72300.0
2014-12-05 09:45:00,35.83,35.89,35.7,35.8,159100.0,24.4215,24.4624,24.3329,24.401,159100.0
2014-12-05 09:50:00,35.8,35.82,35.6,35.61,35900.0,24.401,24.4147,24.2647,24.2715,35900.0
2014-12-05 09:55:00,35.61,35.73,35.58,35.73,115100.0,24.2715,24.3533,24.2511,24.3533,115100.0
2014-12-05 10:00:00,35.71,35.78,35.63,35.77,120600.0,24.3397,24.3874,24.2852,24.3806,120600.0
2014-12-05 10:05:00,35.77,35.87,35.7,35.7,132900.0,24.3806,24.4488,24.3329,24.3329,132900.0
2014-12-05 10:10:00,35.71,35.8,35.69,35.79,62900.0,24.3397,24.401,24.3261,24.3942,62900.0
2014-12-05 10:15:00,35.79,35.87,35.76,35.82,42400.0,24.3942,24.4488,24.3738,24.4147,42400.0
2014-12-05 10:20:00,35.84,35.84,35.7,35.72,35700.0,24.4283,24.4283,24.3329,24.3465,35700.0
2014-12-05 10:25:00,35.72,35.79,35.65,35.66,67000.0,24.3465,24.3942,24.2988,24.3056,67000.0
2014-12-05 10:30:00,35.66,35.7,35.6,35.62,41100.0,24.3056,24.3329,24.2647,24.2784,41100.0
2014-12-05 10:35:00,35.64,35.65,35.52,35.52,33100.0,24.292,24.2988,24.2102,24.2102,33100.0
2014-12-05 10:40:00,35.53,35.53,35.46,35.48,59900.0,24.217,24.217,24.1693,24.1829,59900.0
2014-12-05 10:45:00,35.5,35.53,35.36,35.36,52900.0,24.1966,24.217,24.1011,24.1011,52900.0
2014-12-05 10:50:00,35.35,35.42,35.31,35.33,100600.0,24.0943,24.142,24.0671,24.0807,100600.0
2014-12-05 10:55:00,35.33,35.44,35.33,35.42,123600.0,24.0807,24.1557,24.0807,24.142,123600.0
2014-12-05 11:00:00,35.43,35.51,35.42,35.49,34100.0,24.1489,24.2034,24.142,24.1897,34100.0
2014-12-05 11:05:00,35.48,35.58,35.44,35.54,70400.0,24.1829,24.2511,24.1557,24.2238,70400.0
2014-12-05 11:10:00,35.52,35.61,35.5,35.6,62700.0,24.2102,24.2715,24.1966,24.2647,62700.0
2014-12-05 11:15:00,35.61,35.67,35.6,35.67,19300.0,24.2715,24.3124,24.2647,24.3124,19300.0
2014-12-05 11:20:00,35.66,35.74,35.65,35.74,44000.0,24.3056,24.3601,24.2988,24.3601,44000.0
2014-12-05 11:25:00,35.74,35.83,35.73,35.81,53400.0,24.3601,24.4215,24.3533,24.4079,53400.0
2014-12-05 11:30:00,35.8,35.8,35.72,35.74,167300.0,24.401,24.401,24.3465,24.3601,167300.0
2014-12-05 11:35:00,35.73,35.74,35.7,35.72,35900.0,24.3533,24.3601,24.3329,24.3465,35900.0
2014-12-05 11:40:00,35.73,35.75,35.72,35.75,26700.0,24.3533,24.367,24.3465,24.367,26700.0
2014-12-05 11:45:00,35.75,35.77,35.66,35.69,44500.0,24.367,24.3806,24.3056,24.3261,44500.0
2014-12-05 11:50:00,35.69,35.71,35.66,35.7,31600.0,24.3261,24.3397,24.3056,24.3329,31600.0
2014-12-05 11:55:00,35.7,35.71,35.6,35.61,48800.0,24.3329,24.3397,24.2647,24.2715,48800.0
2014-12-05 12:00:00,35.61,35.63,35.53,35.53,36500.0,24.2715,24.2852,24.217,24.217,36500.0
2014-12-05 12:05:00,35.52,35.55,35.48,35.51,39700.0,24.2102,24.2306,24.1829,24.2034,39700.0
2014-12-05 12:10:00,35.5,35.57,35.5,35.56,29300.0,24.1966,24.2443,24.1966,24.2375,29300.0
2014-12-05 12:15:00,35.56,35.62,35.55,35.59,47800.0,24.2375,24.2784,24.2306,24.2579,47800.0
2014-12-05 12:20:00,35.58,35.59,35.52,35.54,30600.0,24.2511,24.2579,24.2102,24.2238,30600.0
2014-12-05 12:25:00,35.55,35.58,35.54,35.57,19100.0,24.2306,24.2511,24.2238,24.2443,19100.0
2014-12-05 12:30:00,35.57,35.59,35.53,35.54,41900.0,24.2443,24.2579,24.217,24.2238,41900.0
2014-12-05 12:35:00,35.54,35.6,35.54,35.6,33400.0,24.2238,24.2647,24.2238,24.2647,33400.0
2014-12-05 12:40:00,35.6,35.7,35.6,35.68,42600.0,24.2647,24.3329,24.2647,24.3193,42600.0
2014-12-05 12:45:00,35.69,35.75,35.69,35.74,38200.0,24.3261,24.367,24.3261,24.3601,38200.0
2014-12-05 12:50:00,35.73,35.76,35.73,35.74,51700.0,24.3533,24.3738,24.3533,24.3601,51700.0
2014-12-05 12:55:00,35.73,35.76,35.7,35.73,39500.0,24.3533,24.3738,24.3329,24.3533,39500.0
2014-12-05 13:00:00,35.73,35.74,35.67,35.71,37100.0,24.3533,24.3601,24.3124,24.3397,37100.0
2014-12-05 13:05:00,35.7,35.71,35.65,35.66,38000.0,24.3329,24.3397,24.2988,24.3056,38000.0
2014-12-05 13:10:00,35.66,35.69,35.6,35.6,37700.0,24.3056,24.3261,24.2647,24.2647,37700.0
2014-12-05 13:15:00,35.59,35.66,35.59,35.66,31400.0,24.2579,24.3056,24.2579,24.3056,31400.0
2014-12-05 13:20:00,35.66,35.7,35.6,35.66,81400.0,24.3056,24.3329,24.2647,24.3056,81400.0
2014-12-05 13:25:00,35.66,35.71,35.66,35.7,34000.0,24.3056,24.3397,24.3056,24.3329,34000.0
2014-12-05 13:30:00,35.71,35.71,35.66,35.68,21600.0,24.3397,24.3397,24.3056,24.3193,21600.0
2014-12-05 13:35:00,35.68,35.69,35.63,35.64,25300.0,24.3193,24.3261,24.2852,24.292,25300.0
2014-12-05 13:40:00,35.63,35.65,35.63,35.64,23700.0,24.2852,24.2988,24.2852,24.292,23700.0
2014-12-05 13:45:00,35.64,35.66,35.62,35.66,36400.0,24.292,24.3056,24.2784,24.3056,36400.0
2014-12-05 13:50:00,35.66,35.66,35.62,35.65,36300.0,24.3056,24.3056,24.2784,24.2988,36300.0
2014-12-05 13:55:00,35.65,35.67,35.63,35.64,34600.0,24.2988,24.3124,24.2852,24.292,34600.0
2014-12-05 14:00:00,35.63,35.74,35.63,35.7,63300.0,24.2852,24.3601,24.2852,24.3329,63300.0
2014-12-05 14:05:00,35.7,35.71,35.67,35.7,25400.0,24.3329,24.3397,24.3124,24.3329,25400.0
2014-12-05 14:10:00,35.7,35.76,35.69,35.75,44900.0,24.3329,24.3738,24.3261,24.367,44900.0
2014-12-05 14:15:00,35.75,35.75,35.63,35.67,49200.0,24.367,24.367,24.2852,24.3124,49200.0
2014-12-05 14:20:00,35.66,35.7,35.66,35.7,15100.0,24.3056,24.3329,24.3056,24.3329,15100.0
2014-12-05 14:25:00,35.7,35.7,35.65,35.67,24100.0,24.3329,24.3329,24.2988,24.3124,24100.0
2014-12-05 14:30:00,35.67,35.67,35.6,35.6,28900.0,24.3124,24.3124,24.2647,24.2647,28900.0
2014-12-05 14:35:00,35.61,35.64,35.6,35.61,26600.0,24.2715,24.292,24.2647,24.2715,26600.0
2014-12-05 14:40:00,35.62,35.64,35.6,35.63,29600.0,24.2784,24.292,24.2647,24.2852,29600.0
2014-12-05 14:45:00,35.62,35.66,35.62,35.63,30600.0,24.2784,24.3056,24.2784,24.2852,30600.0
2014-12-05 14:50:00,35.62,35.65,35.56,35.56,60100.0,24.2784,24.2988,24.2375,24.2375,60100.0
2014-12-05 14:55:00,35.57,35.58,35.51,35.55,35700.0,24.2443,24.2511,24.2034,24.2306,35700.0
2014-12-05 15:00:00,35.55,35.57,35.51,35.54,60400.0,24.2306,24.2443,24.2034,24.2238,60400.0
2014-12-05 15:05:00,35.54,35.54,35.51,35.52,60500.0,24.2238,24.2238,24.2034,24.2102,60500.0
2014-12-05 15:10:00,35.51,35.54,35.5,35.51,46400.0,24.2034,24.2238,24.1966,24.2034,46400.0
2014-12-05 15:15:00,35.51,35.58,35.5,35.57,119000.0,24.2034,24.2511,24.1966,24.2443,119000.0
2014-12-05 15:20:00,35.56,35.64,35.54,35.63,67300.0,24.2375,24.292,24.2238,24.2852,67300.0
2014-12-05 15:25:00,35.63,35.65,35.61,35.63,39400.0,24.2852,24.2988,24.2715,24.2852,39400.0
2014-12-05 15:30:00,35.63,35.63,35.58,35.59,60300.0,24.2852,24.2852,24.2511,24.2579,60300.0
2014-12-05 15:35:00,35.58,35.66,35.58,35.6,141600.0,24.2511,24.3056,24.2511,24.2647,141600.0
2014-12-05 15:40:00,35.61,35.61,35.58,35.59,67300.0,24.2715,24.2715,24.2511,24.2579,67300.0
2014-12-05 15:45:00,35.59,35.65,35.52,35.52,132400.0,24.2579,24.2988,24.2102,24.2102,132400.0
2014-12-05 15:50:00,35.53,35.59,35.52,35.55,128800.0,24.217,24.2579,24.2102,24.2306,128800.0
2014-12-05 15:55:00,35.55,35.64,35.54,35.62,207400.0,24.2306,24.292,24.2238,24.2784,207400.0
2014-12-08 09:30:00,35.43,35.69,35.25,35.69,161000.0,24.1489,24.3261,24.0262,24.3261,161000.0
2014-12-08 09:35:00,35.73,35.77,35.44,35.58,120100.0,24.3533,24.3806,24.1557,24.2511,120100.0
2014-12-08 09:40:00,35.56,35.57,35.39,35.42,221500.0,24.2375,24.2443,24.1216,24.142,221500.0
2014-12-08 09:45:00,35.41,35.7,35.41,35.68,104500.0,24.1352,24.3329,24.1352,24.3193,104500.0
2014-12-08 09:50:00,35.68,35.72,35.63,35.7,100300.0,24.3193,24.3465,24.2852,24.3329,100300.0
2014-12-08 09:55:00,35.7,35.87,35.67,35.86,75300.0,24.3329,24.4488,24.3124,24.4419,75300.0
2014-12-08 10:00:00,35.85,35.93,35.83,35.9,100700.0,24.4351,24.4896,24.4215,24.4692,100700.0
2014-12-08 10:05:00,35.9,35.97,35.89,35.91,41700.0,24.4692,24.5169,24.4624,24.476,41700.0
2014-12-08 10:10:00,35.9,36.0,35.9,36.0,61300.0,24.4692,24.5374,24.4692,24.5374,61300.0
2014-12-08 10:15:00,36.0,36.06,35.98,36.06,65900.0,24.5374,24.5783,24.5237,24.5783,65900.0
2014-12-08 10:20:00,36.06,36.1,36.0,36.09,95700.0,24.5783,24.6055,24.5374,24.5987,95700.0
2014-12-08 10:25:00,36.1,36.16,36.05,36.11,58200.0,24.6055,24.6464,24.5714,24.6123,58200.0
2014-12-08 10:30:00,36.11,36.11,36.05,36.09,48000.0,24.6123,24.6123,24.5714,24.5987,48000.0
2014-12-08 10:35:00,36.09,36.1,36.04,36.05,40400.0,24.5987,24.6055,24.5646,24.5714,40400.0
2014-12-08 10:40:00,36.05,36.06,35.98,36.02,70300.0,24.5714,24.5783,24.5237,24.551,70300.0
2014-12-08 10:45:00,36.01,36.02,35.96,35.99,49200.0,24.5442,24.551,24.5101,24.5305,49200.0
2014-12-08 10:50:00,35.99,36.17,35.98,36.17,130500.0,24.5305,24.6532,24.5237,24.6532,130500.0
2014-12-08 10:55:00,36.18,36.2,36.16,36.2,47500.0,24.66,24.6737,24.6464,24.6737,47500.0
2014-12-08 11:00:00,36.19,36.28,36.18,36.27,107100.0,24.6669,24.7282,24.66,24.7214,107100.0
2014-12-08 11:05:00,36.27,36.32,36.21,36.31,76500.0,24.7214,24.7555,24.6805,24.7487,76500.0
2014-12-08 11:10:00,36.3,36.5,36.3,36.36,145900.0,24.7418,24.8782,24.7418,24.7827,145900.0
2014-12-08 11:15:00,36.35,36.49,36.33,36.49,94100.0,24.7759,24.8713,24.7623,24.8713,94100.0
2014-12-08 11:20:00,36.49,36.53,36.37,36.38,86800.0,24.8713,24.8986,24.7896,24.7964,86800.0
2014-12-08 11:25:00,36.38,36.38,36.25,36.25,42500.0,24.7964,24.7964,24.7078,24.7078,42500.0
2014-12-08 11:30:00,36.25,36.31,36.16,36.16,51800.0,24.7078,24.7487,24.6464,24.6464,51800.0
2014-12-08 11:35:00,36.17,36.18,36.05,36.05,65100.0,24.6532,24.66,24.5714,24.5714,65100.0
2014-12-08 11:40:00,36.05,36.07,36.02,36.02,33900.0,24.5714,24.5851,24.551,24.551,33900.0
2014-12-08 11:45:00,36.02,36.17,36.0,36.17,51300.0,24.551,24.6532,24.5374,24.6532,51300.0
2014-12-08 11:50:00,36.17,36.24,36.14,36.23,39300.0,24.6532,24.7009,24.6328,24.6941,39300.0
2014-12-08 11:55:00,36.24,36.25,36.2,36.23,43200.0,24.7009,24.7078,24.6737,24.6941,43200.0
2014-12-08 12:00:00,36.22,36.32,36.2,36.32,100200.0,24.6873,24.7555,24.6737,24.7555,100200.0
2014-12-08 12:05:00,36.31,36.37,36.28,36.33,37500.0,24.7487,24.7896,24.7282,24.7623,37500.0
2014-12-08 12:10:00,36.33,36.34,36.17,36.17,73900.0,24.7623,24.7691,24.6532,24.6532,73900.0
2014-12-08 12:15:00,36.16,36.19,36.08,36.19,69800.0,24.6464,24.6669,24.5919,24.6669,69800.0
2014-12-08 12:20:00,36.19,36.2,36.14,36.17,79700.0,24.6669,24.6737,24.6328,24.6532,79700.0
2014-12-08 12:25:00,36.16,36.23,36.16,36.23,72100.0,24.6464,24.6941,24.6464,24.6941,72100.0
2014-12-08 12:30:00,36.22,36.3,36.19,36.3,61300.0,24.6873,24.7418,24.6669,24.7418,61300.0
2014-12-08 12:35:00,36.3,36.34,36.27,36.33,45700.0,24.7418,24.7691,24.7214,24.7623,45700.0
2014-12-08 12:40:00,36.34,36.36,36.31,36.36,56900.0,24.7691,24.7827,24.7487,24.7827,56900.0
2014-12-08 12:45:00,36.36,36.37,36.33,36.34,52100.0,24.7827,24.7896,24.7623,24.7691,52100.0
2014-12-08 12:50:00,36.33,36.35,36.32,36.34,34400.0,24.7623,24.7759,24.7555,24.7691,34400.0
2014-12-08 12:55:00,36.34,36.37,36.26,36.3,63000.0,24.7691,24.7896,24.7146,24.7418,63000.0
2014-12-08 13:00:00,36.29,36.37,36.28,36.37,55600.0,24.735,24.7896,24.7282,24.7896,55600.0
2014-12-08 13:05:00,36.37,36.45,36.35,36.45,91700.0,24.7896,24.8441,24.7759,24.8441,91700.0
2014-12-08 13:10:00,36.44,36.53,36.43,36.52,100400.0,24.8373,24.8986,24.8304,24.8918,100400.0
2014-12-08 13:15:00,36.51,36.52,36.45,36.48,55100.0,24.885,24.8918,24.8441,24.8645,55100.0
2014-12-08 13:20:00,36.48,36.49,36.32,36.32,104900.0,24.8645,24.8713,24.7555,24.7555,104900.0
2014-12-08 13:25:00,36.33,36.45,36.26,36.43,223800.0,24.7623,24.8441,24.7146,24.8304,223800.0
2014-12-08 13:30:00,36.43,36.43,36.25,36.26,131700.0,24.8304,24.8304,24.7078,24.7146,131700.0
2014-12-08 13:35:00,36.26,36.26,36.14,36.24,86200.0,24.7146,24.7146,24.6328,24.7009,86200.0
2014-12-08 13:40:00,36.23,36.26,36.15,36.19,63900.0,24.6941,24.7146,24.6396,24.6669,63900.0
2014-12-08 13:45:00,36.2,36.28,36.18,36.27,63600.0,24.6737,24.7282,24.66,24.7214,63600.0
2014-12-08 13:50:00,36.26,36.35,36.26,36.34,48300.0,24.7146,24.7759,24.7146,24.7691,48300.0
2014-12-08 13:55:00,36.34,36.38,36.33,36.36,71400.0,24.7691,24.7964,24.7623,24.7827,71400.0
2014-12-08 14:00:00,36.36,36.4,36.3,36.38,82300.0,24.7827,24.81,24.7418,24.7964,82300.0
2014-12-08 14:05:00,36.38,36.46,36.34,36.46,59500.0,24.7964,24.8509,24.7691,24.8509,59500.0
2014-12-08 14:10:00,36.47,36.53,36.4,36.5,117400.0,24.8577,24.8986,24.81,24.8782,117400.0
2014-12-08 14:15:00,36.5,36.56,36.49,36.55,82400.0,24.8782,24.9191,24.8713,24.9122,82400.0
2014-12-08 14:20:00,36.55,36.68,36.55,36.67,134100.0,24.9122,25.0008,24.9122,24.994,134100.0
2014-12-08 14:25:00,36.66,36.7,36.6,36.69,101300.0,24.9872,25.0145,24.9463,25.0077,101300.0
2014-12-08 14:30:00,36.7,36.72,36.53,36.55,109700.0,25.0145,25.0281,24.8986,24.9122,109700.0
2014-12-08 14:35:00,36.55,36.65,36.52,36.63,71600.0,24.9122,24.9804,24.8918,24.9668,71600.0
2014-12-08 14:40:00,36.64,36.7,36.51,36.52,57700.0,24.9736,25.0145,24.885,24.8918,57700.0
2014-12-08 14:45:00,36.52,36.53,36.4,36.52,124900.0,24.8918,24.8986,24.81,24.8918,124900.0
2014-12-08 14:50:00,36.52,36.63,36.51,36.63,58200.0,24.8918,24.9668,24.885,24.9668,58200.0
2014-12-08 14:55:00,36.63,36.63,36.55,36.59,55600.0,24.9668,24.9668,24.9122,24.9395,55600.0
2014-12-08 15:00:00,36.58,36.6,36.52,36.52,70500.0,24.9327,24.9463,24.8918,24.8918,70500.0
2014-12-08 15:05:00,36.52,36.55,36.5,36.53,63300.0,24.8918,24.9122,24.8782,24.8986,63300.0
2014-12-08 15:10:00,36.53,36.61,36.52,36.56,67000.0,24.8986,24.9531,24.8918,24.9191,67000.0
2014-12-08 15:15:00,36.56,36.63,36.52,36.53,89100.0,24.9191,24.9668,24.8918,24.8986,89100.0
2014-12-08 15:20:00,36.52,36.66,36.52,36.6,91100.0,24.8918,24.9872,24.8918,24.9463,91100.0
2014-12-08 15:25:00,36.61,36.67,36.6,36.62,78400.0,24.9531,24.994,24.9463,24.9599,78400.0
2014-12-08 15:30:00,36.62,36.67,36.61,36.64,81000.0,24.9599,24.994,24.9531,24.9736,81000.0
2014-12-08 15:35:00,36.64,36.64,36.55,36.55,64600.0,24.9736,24.9736,24.9122,24.9122,64600.0
2014-12-08 15:40:00,36.55,36.57,36.51,36.55,96400.0,24.9122,24.9259,24.885,24.9122,96400.0
2014-12-08 15:45:00,36.55,36.56,36.43,36.46,177700.0,24.9122,24.9191,24.8304,24.8509,177700.0
2014-12-08 15:50:00,36.45,36.58,36.45,36.56,182800.0,24.8441,24.9327,24.8441,24.9191,182800.0
2014-12-08 15:55:00,36.56,36.62,36.54,36.62,264800.0,24.9191,24.9599,24.9054,24.9599,264800.0
2014-12-09 09:30:00,35.85,35.86,35.58,35.58,168400.0,24.5624,24.5693,24.3774,24.3774,168400.0
2014-12-09 09:35:00,35.58,35.69,35.45,35.69,134000.0,24.3774,24.4528,24.2884,24.4528,134000.0
2014-12-09 09:40:00,35.67,35.73,35.52,35.61,254900.0,24.4391,24.4802,24.3363,24.398,254900.0
2014-12-09 09:45:00,35.61,35.63,35.56,35.61,38700.0,24.398,24.4117,24.3637,24.398,38700.0
2014-12-09 09:50:00,35.6,35.65,35.56,35.62,40100.0,24.3911,24.4254,24.3637,24.4048,40100.0
2014-12-09 09:55:00,35.64,35.8,35.62,35.8,98600.0,24.4185,24.5282,24.4048,24.5282,98600.0
2014-12-09 10:00:00,35.8,35.86,35.75,35.76,38700.0,24.5282,24.5693,24.4939,24.5008,38700.0
2014-12-09 10:05:00,35.75,35.81,35.74,35.78,39900.0,24.4939,24.535,24.4871,24.5145,39900.0
2014-12-09 10:10:00,35.79,35.9,35.76,35.89,47800.0,24.5213,24.5967,24.5008,24.5898,47800.0
2014-12-09 10:15:00,35.88,35.93,35.76,35.76,41600.0,24.583,24.6172,24.5008,24.5008,41600.0
2014-12-09 10:20:00,35.75,35.77,35.68,35.77,43600.0,24.4939,24.5076,24.4459,24.5076,43600.0
2014-12-09 10:25:00,35.76,35.77,35.68,35.76,49300.0,24.5008,24.5076,24.4459,24.5008,49300.0
2014-12-09 10:30:00,35.76,35.8,35.7,35.78,41700.0,24.5008,24.5282,24.4597,24.5145,41700.0
2014-12-09 10:35:00,35.77,35.91,35.76,35.88,43700.0,24.5076,24.6035,24.5008,24.583,43700.0
2014-12-09 10:40:00,35.9,35.98,35.9,35.91,34700.0,24.5967,24.6515,24.5967,24.6035,34700.0
2014-12-09 10:45:00,35.93,35.99,35.87,35.99,26300.0,24.6172,24.6583,24.5761,24.6583,26300.0
2014-12-09 10:50:00,36.0,36.08,35.98,36.02,55200.0,24.6652,24.72,24.6515,24.6789,55200.0
2014-12-09 10:55:00,36.02,36.1,36.02,36.06,40000.0,24.6789,24.7337,24.6789,24.7063,40000.0
2014-12-09 11:00:00,36.07,36.09,36.02,36.03,36000.0,24.7132,24.7269,24.6789,24.6857,36000.0
2014-12-09 11:05:00,36.04,36.12,35.98,35.99,33400.0,24.6926,24.7474,24.6515,24.6583,33400.0
2014-12-09 11:10:00,35.99,36.09,35.99,36.09,44200.0,24.6583,24.7269,24.6583,24.7269,44200.0
2014-12-09 11:15:00,36.1,36.12,36.04,36.08,29200.0,24.7337,24.7474,24.6926,24.72,29200.0
2014-12-09 11:20:00,36.07,36.11,35.96,36.0,46800.0,24.7132,24.7406,24.6378,24.6652,46800.0
2014-12-09 11:25:00,36.01,36.1,36.01,36.07,63700.0,24.672,24.7337,24.672,24.7132,63700.0
2014-12-09 11:30:00,36.08,36.18,36.08,36.15,48700.0,24.72,24.7885,24.72,24.768,48700.0
2014-12-09 11:35:00,36.13,36.15,36.05,36.08,29800.0,24.7543,24.768,24.6995,24.72,29800.0
2014-12-09 11:40:00,36.09,36.16,36.07,36.16,20600.0,24.7269,24.7748,24.7132,24.7748,20600.0
2014-12-09 11:45:00,36.16,36.18,36.08,36.11,34700.0,24.7748,24.7885,24.72,24.7406,34700.0
2014-12-09 11:50:00,36.11,36.17,36.11,36.16,22000.0,24.7406,24.7817,24.7406,24.7748,22000.0
2014-12-09 11:55:00,36.16,36.17,36.1,36.11,24000.0,24.7748,24.7817,24.7337,24.7406,24000.0
2014-12-09 12:00:00,36.11,36.12,35.98,35.99,38900.0,24.7406,24.7474,24.6515,24.6583,38900.0
2014-12-09 12:05:00,35.98,36.02,35.94,35.94,36300.0,24.6515,24.6789,24.6241,24.6241,36300.0
2014-12-09 12:10:00,35.93,35.93,35.84,35.86,38800.0,24.6172,24.6172,24.5556,24.5693,38800.0
2014-12-09 12:15:00,35.87,35.89,35.82,35.86,28000.0,24.5761,24.5898,24.5419,24.5693,28000.0
2014-12-09 12:20:00,35.86,35.9,35.83,35.86,24700.0,24.5693,24.5967,24.5487,24.5693,24700.0
2014-12-09 12:25:00,35.87,35.92,35.86,35.88,30300.0,24.5761,24.6104,24.5693,24.583,30300.0
2014-12-09 12:30:00,35.87,35.93,35.86,35.92,16100.0,24.5761,24.6172,24.5693,24.6104,16100.0
2014-12-09 12:35:00,35.92,36.03,35.9,36.03,18000.0,24.6104,24.6857,24.5967,24.6857,18000.0
2014-12-09 12:40:00,36.03,36.1,36.03,36.07,47400.0,24.6857,24.7337,24.6857,24.7132,47400.0
2014-12-09 12:45:00,36.08,36.19,36.07,36.19,37000.0,24.72,24.7954,24.7132,24.7954,37000.0
2014-12-09 12:50:00,36.19,36.23,36.09,36.11,62000.0,24.7954,24.8228,24.7269,24.7406,62000.0
2014-12-09 12:55:00,36.11,36.19,36.09,36.19,26700.0,24.7406,24.7954,24.7269,24.7954,26700.0
2014-12-09 13:00:00,36.19,36.21,36.12,36.2,31800.0,24.7954,24.8091,24.7474,24.8022,31800.0
2014-12-09 13:05:00,36.2,36.23,36.14,36.21,32400.0,24.8022,24.8228,24.7611,24.8091,32400.0
2014-12-09 13:10:00,36.21,36.33,36.21,36.25,42600.0,24.8091,24.8913,24.8091,24.8365,42600.0
2014-12-09 13:15:00,36.25,36.31,36.24,36.24,18900.0,24.8365,24.8776,24.8296,24.8296,18900.0
2014-12-09 13:20:00,36.24,36.28,36.24,36.26,23500.0,24.8296,24.857,24.8296,24.8433,23500.0
2014-12-09 13:25:00,36.26,36.33,36.26,36.31,17000.0,24.8433,24.8913,24.8433,24.8776,17000.0
2014-12-09 13:30:00,36.31,36.43,36.3,36.43,19100.0,24.8776,24.9598,24.8707,24.9598,19100.0
2014-12-09 13:35:00,36.43,36.44,36.35,36.4,27200.0,24.9598,24.9667,24.905,24.9393,27200.0
2014-12-09 13:40:00,36.4,36.43,36.33,36.36,23100.0,24.9393,24.9598,24.8913,24.9118,23100.0
2014-12-09 13:45:00,36.37,36.37,36.31,36.36,20800.0,24.9187,24.9187,24.8776,24.9118,20800.0
2014-12-09 13:50:00,36.36,36.45,36.34,36.44,41900.0,24.9118,24.9735,24.8981,24.9667,41900.0
2014-12-09 13:55:00,36.44,36.49,36.43,36.48,38800.0,24.9667,25.0009,24.9598,24.9941,38800.0
2014-12-09 14:00:00,36.48,36.5,36.43,36.44,39300.0,24.9941,25.0078,24.9598,24.9667,39300.0
2014-12-09 14:05:00,36.45,36.56,36.45,36.5,55100.0,24.9735,25.0489,24.9735,25.0078,55100.0
2014-12-09 14:10:00,36.51,36.52,36.37,36.37,43500.0,25.0146,25.0215,24.9187,24.9187,43500.0
2014-12-09 14:15:00,36.38,36.45,36.36,36.4,23800.0,24.9256,24.9735,24.9118,24.9393,23800.0
2014-12-09 14:20:00,36.4,36.45,36.38,36.44,45000.0,24.9393,24.9735,24.9256,24.9667,45000.0
2014-12-09 14:25:00,36.44,36.46,36.43,36.45,16600.0,24.9667,24.9804,24.9598,24.9735,16600.0
2014-12-09 14:30:00,36.44,36.45,36.31,36.31,34200.0,24.9667,24.9735,24.8776,24.8776,34200.0
2014-12-09 14:35:00,36.3,36.36,36.29,36.36,23900.0,24.8707,24.9118,24.8639,24.9118,23900.0
2014-12-09 14:40:00,36.35,36.4,36.32,36.39,20100.0,24.905,24.9393,24.8844,24.9324,20100.0
2014-12-09 14:45:00,36.37,36.4,36.34,36.35,19200.0,24.9187,24.9393,24.8981,24.905,19200.0
2014-12-09 14:50:00,36.35,36.36,36.28,36.29,23800.0,24.905,24.9118,24.857,24.8639,23800.0
2014-12-09 14:55:00,36.29,36.31,36.27,36.3,22900.0,24.8639,24.8776,24.8502,24.8707,22900.0
2014-12-09 15:00:00,36.29,36.34,36.29,36.33,29400.0,24.8639,24.8981,24.8639,24.8913,29400.0
2014-12-09 15:05:00,36.34,36.35,36.28,36.3,23900.0,24.8981,24.905,24.857,24.8707,23900.0
2014-12-09 15:10:00,36.3,36.37,36.3,36.31,69400.0,24.8707,24.9187,24.8707,24.8776,69400.0
2014-12-09 15:15:00,36.31,36.37,36.3,36.34,50500.0,24.8776,24.9187,24.8707,24.8981,50500.0
2014-12-09 15:20:00,36.34,36.4,36.34,36.38,68700.0,24.8981,24.9393,24.8981,24.9256,68700.0
2014-12-09 15:25:00,36.37,36.41,36.34,36.39,64900.0,24.9187,24.9461,24.8981,24.9324,64900.0
2014-12-09 15:30:00,36.39,36.4,36.36,36.36,66100.0,24.9324,24.9393,24.9118,24.9118,66100.0
2014-12-09 15:35:00,36.35,36.39,36.32,36.33,75900.0,24.905,24.9324,24.8844,24.8913,75900.0
2014-12-09 15:40:00,36.33,36.39,36.32,36.33,73600.0,24.8913,24.9324,24.8844,24.8913,73600.0
2014-12-09 15:45:00,36.34,36.45,36.33,36.43,80200.0,24.8981,24.9735,24.8913,24.9598,80200.0
2014-12-09 15:50:00,36.44,36.48,36.39,36.47,92800.0,24.9667,24.9941,24.9324,24.9872,92800.0
2014-12-09 15:55:00,36.47,36.5,36.44,36.47,141700.0,24.9872,25.0078,24.9667,24.9872,141700.0
2014-12-10 09:30:00,36.36,36.8,36.34,36.75,132500.0,24.9118,25.2133,24.8981,25.1791,132500.0
2014-12-10 09:35:00,36.75,36.88,36.7,36.85,156000.0,25.1791,25.2681,25.1448,25.2476,156000.0
2014-12-10 09:40:00,36.85,36.91,36.77,36.78,75800.0,25.2476,25.2887,25.1928,25.1996,75800.0
2014-12-10 09:45:00,36.76,36.77,36.59,36.62,23800.0,25.1859,25.1928,25.0694,25.09,23800.0
2014-12-10 09:50:00,36.61,36.72,36.59,36.7,28800.0,25.0831,25.1585,25.0694,25.1448,28800.0
2014-12-10 09:55:00,36.73,36.84,36.68,36.83,38400.0,25.1654,25.2407,25.1311,25.2339,38400.0
2014-12-10 10:00:00,36.83,36.83,36.62,36.65,62700.0,25.2339,25.2339,25.09,25.1105,62700.0
2014-12-10 10:05:00,36.65,36.77,36.59,36.63,28300.0,25.1105,25.1928,25.0694,25.0968,28300.0
2014-12-10 10:10:00,36.64,36.68,36.52,36.52,173700.0,25.1037,25.1311,25.0215,25.0215,173700.0
2014-12-10 10:15:00,36.52,36.89,36.41,36.83,185300.0,25.0215,25.275,24.9461,25.2339,185300.0
2014-12-10 10:20:00,36.8,36.9,36.68,36.68,36600.0,25.2133,25.2818,25.1311,25.1311,36600.0
2014-12-10 10:25:00,36.71,36.71,36.62,36.7,15700.0,25.1516,25.1516,25.09,25.1448,15700.0
2014-12-10 10:30:00,36.7,36.71,36.46,36.47,39000.0,25.1448,25.1516,24.9804,24.9872,39000.0
2014-12-10 10:35:00,36.46,36.54,36.42,36.48,39700.0,24.9804,25.0352,24.953,24.9941,39700.0
2014-12-10 10:40:00,36.47,36.57,36.47,36.54,37700.0,24.9872,25.0557,24.9872,25.0352,37700.0
2014-12-10 10:45:00,36.55,36.61,36.53,36.55,39900.0,25.042,25.0831,25.0283,25.042,39900.0
2014-12-10 10:50:00,36.54,36.6,36.47,36.57,27500.0,25.0352,25.0763,24.9872,25.0557,27500.0
2014-12-10 10:55:00,36.58,36.67,36.58,36.62,34400.0,25.0626,25.1242,25.0626,25.09,34400.0
2014-12-10 11:00:00,36.63,36.69,36.59,36.64,67300.0,25.0968,25.1379,25.0694,25.1037,67300.0
2014-12-10 11:05:00,36.65,36.65,36.58,36.61,69200.0,25.1105,25.1105,25.0626,25.0831,69200.0
2014-12-10 11:10:00,36.6,36.69,36.59,36.66,51300.0,25.0763,25.1379,25.0694,25.1174,51300.0
2014-12-10 11:15:00,36.65,36.66,36.46,36.47,32400.0,25.1105,25.1174,24.9804,24.9872,32400.0
2014-12-10 11:20:00,36.47,36.51,36.42,36.45,55700.0,24.9872,25.0146,24.953,24.9735,55700.0
2014-12-10 11:25:00,36.45,36.54,36.43,36.53,96700.0,24.9735,25.0352,24.9598,25.0283,96700.0
2014-12-10 11:30:00,36.54,36.57,36.45,36.48,51900.0,25.0352,25.0557,24.9735,24.9941,51900.0
2014-12-10 11:35:00,36.47,36.53,36.44,36.47,95900.0,24.9872,25.0283,24.9667,24.9872,95900.0
2014-12-10 11:40:00,36.47,36.5,36.44,36.45,41200.0,24.9872,25.0078,24.9667,24.9735,41200.0
2014-12-10 11:45:00,36.44,36.54,36.43,36.51,20600.0,24.9667,25.0352,24.9598,25.0146,20600.0
2014-12-10 11:50:00,36.52,36.6,36.51,36.52,42400.0,25.0215,25.0763,25.0146,25.0215,42400.0
2014-12-10 11:55:00,36.53,36.63,36.5,36.62,97900.0,25.0283,25.0968,25.0078,25.09,97900.0
2014-12-10 12:00:00,36.62,36.65,36.6,36.65,16200.0,25.09,25.1105,25.0763,25.1105,16200.0
2014-12-10 12:05:00,36.65,36.75,36.64,36.73,52000.0,25.1105,25.1791,25.1037,25.1654,52000.0
2014-12-10 12:10:00,36.74,36.81,36.73,36.79,29100.0,25.1722,25.2202,25.1654,25.2065,29100.0
2014-12-10 12:15:00,36.79,36.83,36.73,36.75,52300.0,25.2065,25.2339,25.1654,25.1791,52300.0
2014-12-10 12:20:00,36.74,36.81,36.7,36.78,18400.0,25.1722,25.2202,25.1448,25.1996,18400.0
2014-12-10 12:25:00,36.76,36.8,36.74,36.76,32000.0,25.1859,25.2133,25.1722,25.1859,32000.0
2014-12-10 12:30:00,36.74,36.76,36.65,36.71,28200.0,25.1722,25.1859,25.1105,25.1516,28200.0
2014-12-10 12:35:00,36.7,36.86,36.69,36.8,86800.0,25.1448,25.2544,25.1379,25.2133,86800.0
2014-12-10 12:40:00,36.8,36.86,36.79,36.85,17500.0,25.2133,25.2544,25.2065,25.2476,17500.0
2014-12-10 12:45:00,36.85,36.87,36.75,36.77,32600.0,25.2476,25.2613,25.1791,25.1928,32600.0
2014-12-10 12:50:00,36.78,36.84,36.78,36.78,18500.0,25.1996,25.2407,25.1996,25.1996,18500.0
2014-12-10 12:55:00,36.77,36.81,36.75,36.77,30400.0,25.1928,25.2202,25.1791,25.1928,30400.0
2014-12-10 13:00:00,36.76,36.83,36.76,36.78,30900.0,25.1859,25.2339,25.1859,25.1996,30900.0
2014-12-10 13:05:00,36.78,36.78,36.74,36.75,24200.0,25.1996,25.1996,25.1722,25.1791,24200.0
2014-12-10 13:10:00,36.75,36.8,36.73,36.77,25000.0,25.1791,25.2133,25.1654,25.1928,25000.0
2014-12-10 13:15:00,36.77,36.77,36.66,36.66,26400.0,25.1928,25.1928,25.1174,25.1174,26400.0
2014-12-10 13:20:00,36.65,36.68,36.61,36.64,30300.0,25.1105,25.1311,25.0831,25.1037,30300.0
2014-12-10 13:25:00,36.64,36.68,36.6,36.6,29400.0,25.1037,25.1311,25.0763,25.0763,29400.0
2014-12-10 13:30:00,36.61,36.64,36.51,36.52,18900.0,25.0831,25.1037,25.0146,25.0215,18900.0
2014-12-10 13:35:00,36.52,36.6,36.51,36.56,30500.0,25.0215,25.0763,25.0146,25.0489,30500.0
2014-12-10 13:40:00,36.54,36.59,36.52,36.57,25200.0,25.0352,25.0694,25.0215,25.0557,25200.0
2014-12-10 13:45:00,36.56,36.56,36.41,36.41,29400.0,25.0489,25.0489,24.9461,24.9461,29400.0
2014-12-10 13:50:00,36.41,36.46,36.39,36.4,16500.0,24.9461,24.9804,24.9324,24.9393,16500.0
2014-12-10 13:55:00,36.39,36.39,36.32,36.32,23400.0,24.9324,24.9324,24.8844,24.8844,23400.0
2014-12-10 14:00:00,36.31,36.31,36.25,36.27,29300.0,24.8776,24.8776,24.8365,24.8502,29300.0
2014-12-10 14:05:00,36.26,36.29,36.19,36.19,27100.0,24.8433,24.8639,24.7954,24.7954,27100.0
2014-12-10 14:10:00,36.19,36.22,36.13,36.16,30500.0,24.7954,24.8159,24.7543,24.7748,30500.0
2014-12-10 14:15:00,36.15,36.22,36.13,36.21,37500.0,24.768,24.8159,24.7543,24.8091,37500.0
2014-12-10 14:20:00,36.2,36.2,36.06,36.07,26600.0,24.8022,24.8022,24.7063,24.7132,26600.0
2014-12-10 14:25:00,36.08,36.17,36.07,36.12,47700.0,24.72,24.7817,24.7132,24.7474,47700.0
2014-12-10 14:30:00,36.11,36.12,36.03,36.1,32400.0,24.7406,24.7474,24.6857,24.7337,32400.0
2014-12-10 14:35:00,36.1,36.1,36.0,36.02,15700.0,24.7337,24.7337,24.6652,24.6789,15700.0
2014-12-10 14:40:00,36.01,36.09,36.01,36.09,27100.0,24.672,24.7269,24.672,24.7269,27100.0
2014-12-10 14:45:00,36.09,36.12,36.07,36.1,24000.0,24.7269,24.7474,24.7132,24.7337,24000.0
2014-12-10 14:50:00,36.11,36.11,36.04,36.07,28600.0,24.7406,24.7406,24.6926,24.7132,28600.0
2014-12-10 14:55:00,36.06,36.09,35.98,36.0,53700.0,24.7063,24.7269,24.6515,24.6652,53700.0
2014-12-10 15:00:00,36.01,36.06,35.99,36.01,32000.0,24.672,24.7063,24.6583,24.672,32000.0
2014-12-10 15:05:00,36.0,36.14,35.97,36.11,40900.0,24.6652,24.7611,24.6446,24.7406,40900.0
2014-12-10 15:10:00,36.13,36.16,36.11,36.12,39700.0,24.7543,24.7748,24.7406,24.7474,39700.0
2014-12-10 15:15:00,36.14,36.22,36.08,36.2,68700.0,24.7611,24.8159,24.72,24.8022,68700.0
2014-12-10 15:20:00,36.19,36.25,36.15,36.21,78200.0,24.7954,24.8365,24.768,24.8091,78200.0
2014-12-10 15:25:00,36.21,36.23,36.15,36.21,69400.0,24.8091,24.8228,24.768,24.8091,69400.0
2014-12-10 15:30:00,36.23,36.24,36.13,36.23,59700.0,24.8228,24.8296,24.7543,24.8228,59700.0
2014-12-10 15:35:00,36.22,36.23,36.1,36.16,73800.0,24.8159,24.8228,24.7337,24.7748,73800.0
2014-12-10 15:40:00,36.16,36.16,36.02,36.04,88500.0,24.7748,24.7748,24.6789,24.6926,88500.0
2014-12-10 15:45:00,36.03,36.07,35.98,36.01,137400.0,24.6857,24.7132,24.6515,24.672,137400.0
2014-12-10 15:50:00,36.02,36.04,35.96,36.04,176400.0,24.6789,24.6926,24.6378,24.6926,176400.0
2014-12-10 15:55:00,36.03,36.06,35.98,36.01,178400.0,24.6857,24.7063,24.6515,24.672,178400.0
2014-12-11 09:30:00,36.32,36.85,36.1,36.6,147300.0,24.8844,25.2476,24.7337,25.0763,147300.0
2014-12-11 09:35:00,36.72,36.99,36.61,36.99,129700.0,25.1585,25.3435,25.0831,25.3435,129700.0
2014-12-11 09:40:00,36.99,37.03,36.89,37.01,90200.0,25.3435,25.3709,25.275,25.3572,90200.0
2014-12-11 09:45:00,37.04,37.11,36.98,37.07,98600.0,25.3777,25.4257,25.3366,25.3983,98600.0
2014-12-11 09:50:00,37.1,37.11,36.95,37.03,58800.0,25.4189,25.4257,25.3161,25.3709,58800.0
2014-12-11 09:55:00,37.04,37.1,36.9,36.9,49700.0,25.3777,25.4189,25.2818,25.2818,49700.0
2014-12-11 10:00:00,36.89,37.07,36.89,37.01,20200.0,25.275,25.3983,25.275,25.3572,20200.0
2014-12-11 10:05:00,37.01,37.03,36.92,37.01,32700.0,25.3572,25.3709,25.2955,25.3572,32700.0
2014-12-11 10:10:00,37.01,37.09,37.0,37.05,44800.0,25.3572,25.412,25.3503,25.3846,44800.0
2014-12-11 10:15:00,37.07,37.1,36.99,37.07,19900.0,25.3983,25.4189,25.3435,25.3983,19900.0
2014-12-11 10:20:00,37.07,37.16,36.99,37.02,45100.0,25.3983,25.46,25.3435,25.364,45100.0
2014-12-11 10:25:00,37.01,37.07,36.97,37.05,33600.0,25.3572,25.3983,25.3298,25.3846,33600.0
2014-12-11 10:30:00,37.05,37.23,37.05,37.21,109900.0,25.3846,25.5079,25.3846,25.4942,109900.0
2014-12-11 10:35:00,37.21,37.22,37.13,37.17,63600.0,25.4942,25.5011,25.4394,25.4668,63600.0
2014-12-11 10:40:00,37.17,37.24,37.13,37.24,59500.0,25.4668,25.5148,25.4394,25.5148,59500.0
2014-12-11 10:45:00,37.24,37.26,37.1,37.14,47500.0,25.5148,25.5285,25.4189,25.4463,47500.0
2014-12-11 10:50:00,37.16,37.24,37.13,37.18,37700.0,25.46,25.5148,25.4394,25.4737,37700.0
2014-12-11 10:55:00,37.19,37.21,37.13,37.15,23000.0,25.4805,25.4942,25.4394,25.4531,23000.0
2014-12-11 11:00:00,37.15,37.19,37.11,37.18,26100.0,25.4531,25.4805,25.4257,25.4737,26100.0
2014-12-11 11:05:00,37.17,37.23,37.16,37.21,30300.0,25.4668,25.5079,25.46,25.4942,30300.0
2014-12-11 11:10:00,37.21,37.26,37.19,37.23,66700.0,25.4942,25.5285,25.4805,25.5079,66700.0
2014-12-11 11:15:00,37.25,37.26,37.21,37.26,25100.0,25.5216,25.5285,25.4942,25.5285,25100.0
2014-12-11 11:20:00,37.27,37.33,37.24,37.28,28700.0,25.5353,25.5764,25.5148,25.5422,28700.0
2014-12-11 11:25:00,37.28,37.31,37.24,37.25,15700.0,25.5422,25.5627,25.5148,25.5216,15700.0
2014-12-11 11:30:00,37.25,37.36,37.24,37.35,61100.0,25.5216,25.597,25.5148,25.5901,61100.0
2014-12-11 11:35:00,37.32,37.33,37.26,37.3,15800.0,25.5696,25.5764,25.5285,25.5559,15800.0
2014-12-11 11:40:00,37.3,37.33,37.27,37.3,29900.0,25.5559,25.5764,25.5353,25.5559,29900.0
2014-12-11 11:45:00,37.29,37.3,37.19,37.28,27100.0,25.549,25.5559,25.4805,25.5422,27100.0
2014-12-11 11:50:00,37.28,37.33,37.28,37.32,16300.0,25.5422,25.5764,25.5422,25.5696,16300.0
2014-12-11 11:55:00,37.31,37.31,37.24,37.27,28700.0,25.5627,25.5627,25.5148,25.5353,28700.0
2014-12-11 12:00:00,37.26,37.3,37.21,37.3,37100.0,25.5285,25.5559,25.4942,25.5559,37100.0
2014-12-11 12:05:00,37.27,37.29,37.2,37.23,26700.0,25.5353,25.549,25.4874,25.5079,26700.0
2014-12-11 12:10:00,37.22,37.27,37.2,37.21,35300.0,25.5011,25.5353,25.4874,25.4942,35300.0
2014-12-11 12:15:00,37.22,37.24,37.19,37.2,41000.0,25.5011,25.5148,25.4805,25.4874,41000.0
2014-12-11 12:20:00,37.19,37.22,37.17,37.22,23100.0,25.4805,25.5011,25.4668,25.5011,23100.0
2014-12-11 12:25:00,37.22,37.24,37.19,37.2,61400.0,25.5011,25.5148,25.4805,25.4874,61400.0
2014-12-11 12:30:00,37.21,37.24,37.18,37.19,23500.0,25.4942,25.5148,25.4737,25.4805,23500.0
2014-12-11 12:35:00,37.18,37.24,37.17,37.21,29200.0,25.4737,25.5148,25.4668,25.4942,29200.0
2014-12-11 12:40:00,37.21,37.21,37.1,37.12,63900.0,25.4942,25.4942,25.4189,25.4326,63900.0
2014-12-11 12:45:00,37.1,37.2,37.08,37.17,26600.0,25.4189,25.4874,25.4052,25.4668,26600.0
2014-12-11 12:50:00,37.17,37.22,37.12,37.12,31700.0,25.4668,25.5011,25.4326,25.4326,31700.0
2014-12-11 12:55:00,37.14,37.18,37.11,37.12,22100.0,25.4463,25.4737,25.4257,25.4326,22100.0
2014-12-11 13:00:00,37.11,37.2,37.11,37.19,32300.0,25.4257,25.4874,25.4257,25.4805,32300.0
2014-12-11 13:05:00,37.19,37.24,37.12,37.16,30200.0,25.4805,25.5148,25.4326,25.46,30200.0
2014-12-11 13:10:00,37.14,37.14,37.04,37.05,82800.0,25.4463,25.4463,25.3777,25.3846,82800.0
2014-12-11 13:15:00,37.05,37.07,36.99,37.01,44100.0,25.3846,25.3983,25.3435,25.3572,44100.0
2014-12-11 13:20:00,37.02,37.09,37.01,37.01,18700.0,25.364,25.412,25.3572,25.3572,18700.0
2014-12-11 13:25:00,37.02,37.02,36.93,36.98,34400.0,25.364,25.364,25.3024,25.3366,34400.0
2014-12-11 13:30:00,36.98,36.99,36.87,36.91,25100.0,25.3366,25.3435,25.2613,25.2887,25100.0
2014-12-11 13:35:00,36.91,36.93,36.84,36.87,27700.0,25.2887,25.3024,25.2407,25.2613,27700.0
2014-12-11 13:40:00,36.87,36.94,36.84,36.9,40900.0,25.2613,25.3092,25.2407,25.2818,40900.0
2014-12-11 13:45:00,36.9,36.93,36.79,36.81,37900.0,25.2818,25.3024,25.2065,25.2202,37900.0
2014-12-11 13:50:00,36.82,36.87,36.76,36.79,27800.0,25.227,25.2613,25.1859,25.2065,27800.0
2014-12-11 13:55:00,36.79,36.8,36.66,36.66,48800.0,25.2065,25.2133,25.1174,25.1174,48800.0
2014-12-11 14:00:00,36.65,36.76,36.64,36.76,31800.0,25.1105,25.1859,25.1037,25.1859,31800.0
2014-12-11 14:05:00,36.75,36.84,36.71,36.8,60000.0,25.1791,25.2407,25.1516,25.2133,60000.0
2014-12-11 14:10:00,36.8,36.85,36.74,36.85,34800.0,25.2133,25.2476,25.1722,25.2476,34800.0
2014-12-11 14:15:00,36.84,36.91,36.82,36.86,32300.0,25.2407,25.2887,25.227,25.2544,32300.0
2014-12-11 14:20:00,36.85,36.94,36.85,36.91,26900.0,25.2476,25.3092,25.2476,25.2887,26900.0
2014-12-11 14:25:00,36.9,36.93,36.86,36.9,68100.0,25.2818,25.3024,25.2544,25.2818,68100.0
2014-12-11 14:30:00,36.89,36.93,36.85,36.86,84200.0,25.275,25.3024,25.2476,25.2544,84200.0
2014-12-11 14:35:00,36.86,36.92,36.85,36.88,23600.0,25.2544,25.2955,25.2476,25.2681,23600.0
2014-12-11 14:40:00,36.89,36.93,36.84,36.87,19600.0,25.275,25.3024,25.2407,25.2613,19600.0
2014-12-11 14:45:00,36.86,36.89,36.72,36.72,41500.0,25.2544,25.275,25.1585,25.1585,41500.0
2014-12-11 14:50:00,36.74,36.81,36.73,36.75,28300.0,25.1722,25.2202,25.1654,25.1791,28300.0
2014-12-11 14:55:00,36.75,36.79,36.67,36.71,25400.0,25.1791,25.2065,25.1242,25.1516,25400.0
2014-12-11 15:00:00,36.69,36.84,36.69,36.83,32000.0,25.1379,25.2407,25.1379,25.2339,32000.0
2014-12-11 15:05:00,36.84,36.84,36.76,36.78,19600.0,25.2407,25.2407,25.1859,25.1996,19600.0
2014-12-11 15:10:00,36.8,36.87,36.75,36.86,33200.0,25.2133,25.2613,25.1791,25.2544,33200.0
2014-12-11 15:15:00,36.88,36.91,36.84,36.89,33300.0,25.2681,25.2887,25.2407,25.275,33300.0
2014-12-11 15:20:00,36.89,36.95,36.85,36.94,41900.0,25.275,25.3161,25.2476,25.3092,41900.0
2014-12-11 15:25:00,36.94,36.95,36.86,36.9,55200.0,25.3092,25.3161,25.2544,25.2818,55200.0
2014-12-11 15:30:00,36.89,36.94,36.8,36.84,105500.0,25.275,25.3092,25.2133,25.2407,105500.0
2014-12-11 15:35:00,36.83,36.83,36.75,36.75,55000.0,25.2339,25.2339,25.1791,25.1791,55000.0
2014-12-11 15:40:00,36.75,36.82,36.7,36.7,69300.0,25.1791,25.227,25.1448,25.1448,69300.0
2014-12-11 15:45:00,36.68,36.72,36.63,36.64,78300.0,25.1311,25.1585,25.0968,25.1037,78300.0
2014-12-11 15:50:00,36.63,36.64,36.52,36.58,120600.0,25.0968,25.1037,25.0215,25.0626,120600.0
2014-12-11 15:55:00,36.57,36.65,36.55,36.63,170500.0,25.0557,25.1105,25.042,25.0968,170500.0
2014-12-12 09:30:00,36.6,37.09,36.41,36.99,164300.0,25.0763,25.412,24.9461,25.3435,164300.0
2014-12-12 09:35:00,36.99,37.47,36.96,37.46,107900.0,25.3435,25.6724,25.3229,25.6655,107900.0
2014-12-12 09:40:00,37.42,37.46,37.17,37.2,64200.0,25.6381,25.6655,25.4668,25.4874,64200.0
2014-12-12 09:45:00,37.2,37.2,36.91,37.0,49600.0,25.4874,25.4874,25.2887,25.3503,49600.0
2014-12-12 09:50:00,36.99,37.08,36.79,36.87,73800.0,25.3435,25.4052,25.2065,25.2613,73800.0
2014-12-12 09:55:00,36.87,37.02,36.69,37.0,99400.0,25.2613,25.364,25.1379,25.3503,99400.0
2014-12-12 10:00:00,37.01,37.01,36.82,36.82,58800.0,25.3572,25.3572,25.227,25.227,58800.0
2014-12-12 10:05:00,36.81,36.95,36.8,36.89,52900.0,25.2202,25.3161,25.2133,25.275,52900.0
2014-12-12 10:10:00,36.91,36.95,36.73,36.76,66600.0,25.2887,25.3161,25.1654,25.1859,66600.0
2014-12-12 10:15:00,36.74,36.77,36.62,36.76,49600.0,25.1722,25.1928,25.09,25.1859,49600.0
2014-12-12 10:20:00,36.77,36.85,36.76,36.81,47500.0,25.1928,25.2476,25.1859,25.2202,47500.0
2014-12-12 10:25:00,36.8,36.8,36.68,36.72,20800.0,25.2133,25.2133,25.1311,25.1585,20800.0
2014-12-12 10:30:00,36.71,36.83,36.71,36.75,23900.0,25.1516,25.2339,25.1516,25.1791,23900.0
2014-12-12 10:35:00,36.71,36.78,36.56,36.59,24000.0,25.1516,25.1996,25.0489,25.0694,24000.0
2014-12-12 10:40:00,36.58,36.65,36.54,36.58,29200.0,25.0626,25.1105,25.0352,25.0626,29200.0
2014-12-12 10:45:00,36.58,36.6,36.54,36.58,16600.0,25.0626,25.0763,25.0352,25.0626,16600.0
2014-12-12 10:50:00,36.58,36.66,36.56,36.66,43700.0,25.0626,25.1174,25.0489,25.1174,43700.0
2014-12-12 10:55:00,36.66,36.78,36.65,36.69,77700.0,25.1174,25.1996,25.1105,25.1379,77700.0
2014-12-12 11:00:00,36.7,36.71,36.59,36.66,78900.0,25.1448,25.1516,25.0694,25.1174,78900.0
2014-12-12 11:05:00,36.66,36.83,36.63,36.77,79500.0,25.1174,25.2339,25.0968,25.1928,79500.0
2014-12-12 11:10:00,36.77,36.78,36.65,36.68,41500.0,25.1928,25.1996,25.1105,25.1311,41500.0
2014-12-12 11:15:00,36.67,36.71,36.64,36.65,70000.0,25.1242,25.1516,25.1037,25.1105,70000.0
2014-12-12 11:20:00,36.65,36.72,36.62,36.72,37200.0,25.1105,25.1585,25.09,25.1585,37200.0
2014-12-12 11:25:00,36.69,36.71,36.62,36.64,18300.0,25.1379,25.1516,25.09,25.1037,18300.0
2014-12-12 11:30:00,36.64,36.83,36.63,36.79,31300.0,25.1037,25.2339,25.0968,25.2065,31300.0
2014-12-12 11:35:00,36.78,36.92,36.74,36.86,45800.0,25.1996,25.2955,25.1722,25.2544,45800.0
2014-12-12 11:40:00,36.88,36.88,36.78,36.85,169900.0,25.2681,25.2681,25.1996,25.2476,169900.0
2014-12-12 11:45:00,36.86,37.06,36.84,36.97,86900.0,25.2544,25.3914,25.2407,25.3298,86900.0
2014-12-12 11:50:00,36.95,37.16,36.93,37.13,56300.0,25.3161,25.46,25.3024,25.4394,56300.0
2014-12-12 11:55:00,37.15,37.19,37.0,37.02,45700.0,25.4531,25.4805,25.3503,25.364,45700.0
2014-12-12 12:00:00,37.05,37.11,37.04,37.09,35700.0,25.3846,25.4257,25.3777,25.412,35700.0
2014-12-12 12:05:00,37.07,37.11,37.0,37.0,18600.0,25.3983,25.4257,25.3503,25.3503,18600.0
2014-12-12 12:10:00,37.01,37.07,36.99,37.07,14800.0,25.3572,25.3983,25.3435,25.3983,14800.0
2014-12-12 12:15:00,37.06,37.13,37.03,37.13,18500.0,25.3914,25.4394,25.3709,25.4394,18500.0
2014-12-12 12:20:00,37.12,37.18,37.08,37.18,30800.0,25.4326,25.4737,25.4052,25.4737,30800.0
2014-12-12 12:25:00,37.18,37.25,37.13,37.25,41200.0,25.4737,25.5216,25.4394,25.5216,41200.0
2014-12-12 12:30:00,37.25,37.27,37.18,37.2,22200.0,25.5216,25.5353,25.4737,25.4874,22200.0
2014-12-12 12:35:00,37.19,37.22,37.14,37.21,29100.0,25.4805,25.5011,25.4463,25.4942,29100.0
2014-12-12 12:40:00,37.23,37.25,37.18,37.21,14800.0,25.5079,25.5216,25.4737,25.4942,14800.0
2014-12-12 12:45:00,37.21,37.27,37.21,37.27,32000.0,25.4942,25.5353,25.4942,25.5353,32000.0
2014-12-12 12:50:00,37.26,37.28,37.18,37.22,65700.0,25.5285,25.5422,25.4737,25.5011,65700.0
2014-12-12 12:55:00,37.22,37.28,37.19,37.23,21200.0,25.5011,25.5422,25.4805,25.5079,21200.0
2014-12-12 13:00:00,37.23,37.24,37.1,37.14,18200.0,25.5079,25.5148,25.4189,25.4463,18200.0
2014-12-12 13:05:00,37.14,37.22,37.14,37.21,22000.0,25.4463,25.5011,25.4463,25.4942,22000.0
2014-12-12 13:10:00,37.21,37.22,37.1,37.14,27400.0,25.4942,25.5011,25.4189,25.4463,27400.0
2014-12-12 13:15:00,37.13,37.26,37.13,37.19,32800.0,25.4394,25.5285,25.4394,25.4805,32800.0
2014-12-12 13:20:00,37.19,37.23,37.15,37.16,21700.0,25.4805,25.5079,25.4531,25.46,21700.0
2014-12-12 13:25:00,37.17,37.23,37.11,37.23,21100.0,25.4668,25.5079,25.4257,25.5079,21100.0
2014-12-12 13:30:00,37.21,37.21,37.07,37.13,20200.0,25.4942,25.4942,25.3983,25.4394,20200.0
2014-12-12 13:35:00,37.16,37.18,37.11,37.18,9200.0,25.46,25.4737,25.4257,25.4737,9200.0
2014-12-12 13:40:00,37.18,37.2,37.13,37.15,43800.0,25.4737,25.4874,25.4394,25.4531,43800.0
2014-12-12 13:45:00,37.17,37.2,37.1,37.14,23000.0,25.4668,25.4874,25.4189,25.4463,23000.0
2014-12-12 13:50:00,37.13,37.14,37.08,37.1,28700.0,25.4394,25.4463,25.4052,25.4189,28700.0
2014-12-12 13:55:00,37.1,37.16,37.05,37.09,39800.0,25.4189,25.46,25.3846,25.412,39800.0
2014-12-12 14:00:00,37.07,37.13,37.03,37.09,28800.0,25.3983,25.4394,25.3709,25.412,28800.0
2014-12-12 14:05:00,37.09,37.12,37.04,37.05,24100.0,25.412,25.4326,25.3777,25.3846,24100.0
2014-12-12 14:10:00,37.05,37.05,37.0,37.04,32100.0,25.3846,25.3846,25.3503,25.3777,32100.0
2014-12-12 14:15:00,37.04,37.11,36.95,37.09,57500.0,25.3777,25.4257,25.3161,25.412,57500.0
2014-12-12 14:20:00,37.07,37.13,37.03,37.03,27000.0,25.3983,25.4394,25.3709,25.3709,27000.0
2014-12-12 14:25:00,37.04,37.12,37.04,37.07,22300.0,25.3777,25.4326,25.3777,25.3983,22300.0
2014-12-12 14:30:00,37.06,37.08,36.98,37.07,36100.0,25.3914,25.4052,25.3366,25.3983,36100.0
2014-12-12 14:35:00,37.07,37.08,36.95,37.0,32100.0,25.3983,25.4052,25.3161,25.3503,32100.0
2014-12-12 14:40:00,37.0,37.05,36.95,37.0,20400.0,25.3503,25.3846,25.3161,25.3503,20400.0
2014-12-12 14:45:00,36.99,37.06,36.98,37.04,36300.0,25.3435,25.3914,25.3366,25.3777,36300.0
2014-12-12 14:50:00,37.04,37.14,37.0,37.11,69000.0,25.3777,25.4463,25.3503,25.4257,69000.0
2014-12-12 14:55:00,37.11,37.17,37.1,37.15,24500.0,25.4257,25.4668,25.4189,25.4531,24500.0
2014-12-12 15:00:00,37.15,37.23,37.15,37.16,62700.0,25.4531,25.5079,25.4531,25.46,62700.0
2014-12-12 15:05:00,37.15,37.22,37.14,37.17,37700.0,25.4531,25.5011,25.4463,25.4668,37700.0
2014-12-12 15:10:00,37.16,37.21,37.09,37.18,129300.0,25.46,25.4942,25.412,25.4737,129300.0
2014-12-12 15:15:00,37.18,37.24,37.14,37.23,92800.0,25.4737,25.5148,25.4463,25.5079,92800.0
2014-12-12 15:20:00,37.22,37.25,37.19,37.23,58500.0,25.5011,25.5216,25.4805,25.5079,58500.0
2014-12-12 15:25:00,37.22,37.28,37.18,37.19,49800.0,25.5011,25.5422,25.4737,25.4805,49800.0
2014-12-12 15:30:00,37.2,37.22,37.08,37.1,173500.0,25.4874,25.5011,25.4052,25.4189,173500.0
2014-12-12 15:35:00,37.1,37.11,36.93,37.0,167600.0,25.4189,25.4257,25.3024,25.3503,167600.0
2014-12-12 15:40:00,37.0,37.01,36.9,36.96,133300.0,25.3503,25.3572,25.2818,25.3229,133300.0
2014-12-12 15:45:00,36.96,36.97,36.85,36.91,146100.0,25.3229,25.3298,25.2476,25.2887,146100.0
2014-12-12 15:50:00,36.9,36.91,36.8,36.84,148300.0,25.2818,25.2887,25.2133,25.2407,148300.0
2014-12-12 15:55:00,36.82,36.92,36.8,36.85,278000.0,25.227,25.2955,25.2133,25.2476,278000.0
2014-12-15 09:30:00,37.1,37.11,36.9,37.06,145700.0,25.4189,25.4257,25.2818,25.3914,145700.0
2014-12-15 09:35:00,37.03,37.06,36.86,36.99,122700.0,25.3709,25.3914,25.2544,25.3435,122700.0
2014-12-15 09:40:00,37.0,37.22,37.0,37.13,42900.0,25.3503,25.5011,25.3503,25.4394,42900.0
2014-12-15 09:45:00,37.08,37.37,37.05,37.36,120900.0,25.4052,25.6038,25.3846,25.597,120900.0
2014-12-15 09:50:00,37.35,37.42,37.34,37.4,53100.0,25.5901,25.6381,25.5833,25.6244,53100.0
2014-12-15 09:55:00,37.38,37.4,37.21,37.21,39500.0,25.6107,25.6244,25.4942,25.4942,39500.0
2014-12-15 10:00:00,37.24,37.26,36.97,36.98,60000.0,25.5148,25.5285,25.3298,25.3366,60000.0
2014-12-15 10:05:00,36.99,37.01,36.93,36.95,29900.0,25.3435,25.3572,25.3024,25.3161,29900.0
2014-12-15 10:10:00,36.94,37.14,36.88,37.1,127100.0,25.3092,25.4463,25.2681,25.4189,127100.0
2014-12-15 10:15:00,37.1,37.2,37.1,37.16,90200.0,25.4189,25.4874,25.4189,25.46,90200.0
2014-12-15 10:20:00,37.16,37.16,36.89,36.95,35900.0,25.46,25.46,25.275,25.3161,35900.0
2014-12-15 10:25:00,36.97,37.06,36.94,37.05,18700.0,25.3298,25.3914,25.3092,25.3846,18700.0
2014-12-15 10:30:00,37.03,37.11,36.99,37.01,13500.0,25.3709,25.4257,25.3435,25.3572,13500.0
2014-12-15 10:35:00,37.0,37.02,36.88,36.91,17900.0,25.3503,25.364,25.2681,25.2887,17900.0
2014-12-15 10:40:00,36.91,36.99,36.77,36.77,24400.0,25.2887,25.3435,25.1928,25.1928,24400.0
2014-12-15 10:45:00,36.76,36.93,36.76,36.93,35900.0,25.1859,25.3024,25.1859,25.3024,35900.0
2014-12-15 10:50:00,36.94,37.12,36.93,37.1,22700.0,25.3092,25.4326,25.3024,25.4189,22700.0
2014-12-15 10:55:00,37.08,37.08,36.95,37.01,15100.0,25.4052,25.4052,25.3161,25.3572,15100.0
2014-12-15 11:00:00,36.99,36.99,36.81,36.84,23000.0,25.3435,25.3435,25.2202,25.2407,23000.0
2014-12-15 11:05:00,36.82,36.82,36.66,36.77,35500.0,25.227,25.227,25.1174,25.1928,35500.0
2014-12-15 11:10:00,36.78,36.83,36.73,36.74,80100.0,25.1996,25.2339,25.1654,25.1722,80100.0
2014-12-15 11:15:00,36.71,36.76,36.61,36.73,42500.0,25.1516,25.1859,25.0831,25.1654,42500.0
2014-12-15 11:20:00,36.72,36.78,36.61,36.64,32000.0,25.1585,25.1996,25.0831,25.1037,32000.0
2014-12-15 11:25:00,36.66,36.69,36.54,36.63,41400.0,25.1174,25.1379,25.0352,25.0968,41400.0
2014-12-15 11:30:00,36.6,36.77,36.58,36.73,38700.0,25.0763,25.1928,25.0626,25.1654,38700.0
2014-12-15 11:35:00,36.74,36.88,36.74,36.8,57700.0,25.1722,25.2681,25.1722,25.2133,57700.0
2014-12-15 11:40:00,36.82,36.94,36.76,36.92,72500.0,25.227,25.3092,25.1859,25.2955,72500.0
2014-12-15 11:45:00,36.93,37.02,36.87,36.92,44200.0,25.3024,25.364,25.2613,25.2955,44200.0
2014-12-15 11:50:00,36.93,36.98,36.82,36.83,43700.0,25.3024,25.3366,25.227,25.2339,43700.0
2014-12-15 11:55:00,36.84,36.92,36.77,36.87,50600.0,25.2407,25.2955,25.1928,25.2613,50600.0
2014-12-15 12:00:00,36.83,36.98,36.82,36.9,47100.0,25.2339,25.3366,25.227,25.2818,47100.0
2014-12-15 12:05:00,36.9,37.1,36.89,37.0,54900.0,25.2818,25.4189,25.275,25.3503,54900.0
2014-12-15 12:10:00,37.0,37.01,36.88,36.95,18400.0,25.3503,25.3572,25.2681,25.3161,18400.0
2014-12-15 12:15:00,36.95,36.96,36.84,36.93,18200.0,25.3161,25.3229,25.2407,25.3024,18200.0
2014-12-15 12:20:00,36.94,36.96,36.91,36.95,16300.0,25.3092,25.3229,25.2887,25.3161,16300.0
2014-12-15 12:25:00,36.96,37.07,36.96,37.0,21300.0,25.3229,25.3983,25.3229,25.3503,21300.0
2014-12-15 12:30:00,37.0,37.05,36.88,36.94,24500.0,25.3503,25.3846,25.2681,25.3092,24500.0
2014-12-15 12:35:00,36.91,37.02,36.89,37.02,17200.0,25.2887,25.364,25.275,25.364,17200.0
2014-12-15 12:40:00,37.01,37.03,36.9,36.92,27900.0,25.3572,25.3709,25.2818,25.2955,27900.0
2014-12-15 12:45:00,36.9,36.98,36.89,36.96,18500.0,25.2818,25.3366,25.275,25.3229,18500.0
2014-12-15 12:50:00,36.97,37.09,36.91,37.03,59600.0,25.3298,25.412,25.2887,25.3709,59600.0
2014-12-15 12:55:00,37.05,37.15,37.05,37.15,23300.0,25.3846,25.4531,25.3846,25.4531,23300.0
2014-12-15 13:00:00,37.15,37.16,37.1,37.11,19000.0,25.4531,25.46,25.4189,25.4257,19000.0
2014-12-15 13:05:00,37.1,37.11,36.97,36.97,22200.0,25.4189,25.4257,25.3298,25.3298,22200.0
2014-12-15 13:10:00,36.99,37.08,36.96,36.99,67800.0,25.3435,25.4052,25.3229,25.3435,67800.0
2014-12-15 13:15:00,36.98,37.05,36.97,37.03,12800.0,25.3366,25.3846,25.3298,25.3709,12800.0
2014-12-15 13:20:00,37.02,37.17,37.01,37.1,55900.0,25.364,25.4668,25.3572,25.4189,55900.0
2014-12-15 13:25:00,37.09,37.12,37.01,37.01,16000.0,25.412,25.4326,25.3572,25.3572,16000.0
2014-12-15 13:30:00,37.01,37.06,36.95,37.03,18000.0,25.3572,25.3914,25.3161,25.3709,18000.0
2014-12-15 13:35:00,37.03,37.13,37.03,37.08,14800.0,25.3709,25.4394,25.3709,25.4052,14800.0
2014-12-15 13:40:00,37.07,37.14,37.04,37.12,16400.0,25.3983,25.4463,25.3777,25.4326,16400.0
2014-12-15 13:45:00,37.12,37.12,37.07,37.07,19000.0,25.4326,25.4326,25.3983,25.3983,19000.0
2014-12-15 13:50:00,37.06,37.17,37.02,37.12,24600.0,25.3914,25.4668,25.364,25.4326,24600.0
2014-12-15 13:55:00,37.12,37.14,37.07,37.07,14500.0,25.4326,25.4463,25.3983,25.3983,14500.0
2014-12-15 14:00:00,37.07,37.12,37.05,37.06,21900.0,25.3983,25.4326,25.3846,25.3914,21900.0
2014-12-15 14:05:00,37.04,37.06,37.0,37.0,22200.0,25.3777,25.3914,25.3503,25.3503,22200.0
2014-12-15 14:10:00,37.0,37.02,36.88,36.9,34500.0,25.3503,25.364,25.2681,25.2818,34500.0
2014-12-15 14:15:00,36.89,36.91,36.86,36.86,27500.0,25.275,25.2887,25.2544,25.2544,27500.0
2014-12-15 14:20:00,36.86,36.94,36.84,36.9,44200.0,25.2544,25.3092,25.2407,25.2818,44200.0
2014-12-15 14:25:00,36.9,37.02,36.9,36.97,25000.0,25.2818,25.364,25.2818,25.3298,25000.0
2014-12-15 14:30:00,36.98,36.98,36.9,36.93,28300.0,25.3366,25.3366,25.2818,25.3024,28300.0
2014-12-15 14:35:00,36.93,37.03,36.92,36.94,48400.0,25.3024,25.3709,25.2955,25.3092,48400.0
2014-12-15 14:40:00,36.95,36.98,36.8,36.84,31800.0,25.3161,25.3366,25.2133,25.2407,31800.0
2014-12-15 14:45:00,36.83,36.9,36.77,36.8,21100.0,25.2339,25.2818,25.1928,25.2133,21100.0
2014-12-15 14:50:00,36.8,36.88,36.78,36.84,19400.0,25.2133,25.2681,25.1996,25.2407,19400.0
2014-12-15 14:55:00,36.85,36.91,36.81,36.85,25900.0,25.2476,25.2887,25.2202,25.2476,25900.0
2014-12-15 15:00:00,36.84,36.92,36.8,36.85,57800.0,25.2407,25.2955,25.2133,25.2476,57800.0
2014-12-15 15:05:00,36.85,36.96,36.83,36.93,76700.0,25.2476,25.3229,25.2339,25.3024,76700.0
2014-12-15 15:10:00,36.92,37.02,36.88,36.99,133000.0,25.2955,25.364,25.2681,25.3435,133000.0
2014-12-15 15:15:00,36.99,36.99,36.88,36.89,34700.0,25.3435,25.3435,25.2681,25.275,34700.0
2014-12-15 15:20:00,36.87,36.94,36.86,36.9,30300.0,25.2613,25.3092,25.2544,25.2818,30300.0
2014-12-15 15:25:00,36.9,36.96,36.87,36.87,26300.0,25.2818,25.3229,25.2613,25.2613,26300.0
2014-12-15 15:30:00,36.87,36.93,36.83,36.89,40600.0,25.2613,25.3024,25.2339,25.275,40600.0
2014-12-15 15:35:00,36.88,37.04,36.86,36.98,65500.0,25.2681,25.3777,25.2544,25.3366,65500.0
2014-12-15 15:40:00,36.99,36.99,36.91,36.96,53900.0,25.3435,25.3435,25.2887,25.3229,53900.0
2014-12-15 15:45:00,36.96,36.99,36.88,36.95,104800.0,25.3229,25.3435,25.2681,25.3161,104800.0
2014-12-15 15:50:00,36.95,37.0,36.93,36.99,106000.0,25.3161,25.3503,25.3024,25.3435,106000.0
2014-12-15 15:55:00,36.99,37.02,36.91,36.91,170800.0,25.3435,25.364,25.2887,25.2887,170800.0
2014-12-16 09:30:00,36.59,36.8,36.5,36.8,126200.0,25.0694,25.2133,25.0078,25.2133,126200.0
2014-12-16 09:35:00,36.78,36.96,36.64,36.81,62800.0,25.1996,25.3229,25.1037,25.2202,62800.0
2014-12-16 09:40:00,36.79,37.08,36.79,36.9,36100.0,25.2065,25.4052,25.2065,25.2818,36100.0
2014-12-16 09:45:00,36.94,37.08,36.88,37.08,61900.0,25.3092,25.4052,25.2681,25.4052,61900.0
2014-12-16 09:50:00,37.09,37.09,36.89,36.94,33000.0,25.412,25.412,25.275,25.3092,33000.0
2014-12-16 09:55:00,36.95,36.99,36.88,36.88,20100.0,25.3161,25.3435,25.2681,25.2681,20100.0
2014-12-16 10:00:00,36.88,36.94,36.8,36.94,26200.0,25.2681,25.3092,25.2133,25.3092,26200.0
2014-12-16 10:05:00,36.93,36.96,36.82,36.83,32300.0,25.3024,25.3229,25.227,25.2339,32300.0
2014-12-16 10:10:00,36.84,36.93,36.84,36.87,48800.0,25.2407,25.3024,25.2407,25.2613,48800.0
2014-12-16 10:15:00,36.86,37.14,36.86,37.13,46800.0,25.2544,25.4463,25.2544,25.4394,46800.0
2014-12-16 10:20:00,37.14,37.24,37.06,37.2,48200.0,25.4463,25.5148,25.3914,25.4874,48200.0
2014-12-16 10:25:00,37.21,37.21,37.08,37.14,52300.0,25.4942,25.4942,25.4052,25.4463,52300.0
2014-12-16 10:30:00,37.15,37.16,36.99,37.03,47400.0,25.4531,25.46,25.3435,25.3709,47400.0
2014-12-16 10:35:00,37.0,37.07,36.94,36.94,78600.0,25.3503,25.3983,25.3092,25.3092,78600.0
2014-12-16 10:40:00,36.94,36.97,36.9,36.94,47100.0,25.3092,25.3298,25.2818,25.3092,47100.0
2014-12-16 10:45:00,36.94,37.07,36.93,37.01,42300.0,25.3092,25.3983,25.3024,25.3572,42300.0
2014-12-16 10:50:00,37.0,37.08,37.0,37.01,65200.0,25.3503,25.4052,25.3503,25.3572,65200.0
2014-12-16 10:55:00,37.02,37.04,36.94,36.94,83800.0,25.364,25.3777,25.3092,25.3092,83800.0
2014-12-16 11:00:00,36.94,36.99,36.82,36.86,65500.0,25.3092,25.3435,25.227,25.2544,65500.0
2014-12-16 11:05:00,36.83,36.85,36.64,36.64,57700.0,25.2339,25.2476,25.1037,25.1037,57700.0
2014-12-16 11:10:00,36.64,36.77,36.62,36.69,58000.0,25.1037,25.1928,25.09,25.1379,58000.0
2014-12-16 11:15:00,36.72,36.8,36.7,36.74,24000.0,25.1585,25.2133,25.1448,25.1722,24000.0
2014-12-16 11:20:00,36.73,36.87,36.72,36.87,32700.0,25.1654,25.2613,25.1585,25.2613,32700.0
2014-12-16 11:25:00,36.88,37.02,36.85,36.95,61300.0,25.2681,25.364,25.2476,25.3161,61300.0
2014-12-16 11:30:00,36.94,36.99,36.65,36.72,233300.0,25.3092,25.3435,25.1105,25.1585,233300.0
2014-12-16 11:35:00,36.69,36.76,36.61,36.61,27500.0,25.1379,25.1859,25.0831,25.0831,27500.0
2014-12-16 11:40:00,36.61,36.62,36.56,36.58,86700.0,25.0831,25.09,25.0489,25.0626,86700.0
2014-12-16 11:45:00,36.58,36.58,36.38,36.43,44100.0,25.0626,25.0626,24.9256,24.9598,44100.0
2014-12-16 11:50:00,36.43,36.55,36.42,36.51,48500.0,24.9598,25.042,24.953,25.0146,48500.0
2014-12-16 11:55:00,36.5,36.55,36.39,36.41,39800.0,25.0078,25.042,24.9324,24.9461,39800.0
2014-12-16 12:00:00,36.41,36.54,36.41,36.5,39000.0,24.9461,25.0352,24.9461,25.0078,39000.0
2014-12-16 12:05:00,36.5,36.52,36.4,36.42,21100.0,25.0078,25.0215,24.9393,24.953,21100.0
2014-12-16 12:10:00,36.43,36.47,36.4,36.42,26800.0,24.9598,24.9872,24.9393,24.953,26800.0
2014-12-16 12:15:00,36.43,36.51,36.37,36.39,73500.0,24.9598,25.0146,24.9187,24.9324,73500.0
2014-12-16 12:20:00,36.38,36.4,36.27,36.31,45400.0,24.9256,24.9393,24.8502,24.8776,45400.0
2014-12-16 12:25:00,36.31,36.34,36.26,36.29,47400.0,24.8776,24.8981,24.8433,24.8639,47400.0
2014-12-16 12:30:00,36.3,36.46,36.28,36.39,42900.0,24.8707,24.9804,24.857,24.9324,42900.0
2014-12-16 12:35:00,36.39,36.48,36.35,36.36,61200.0,24.9324,24.9941,24.905,24.9118,61200.0
2014-12-16 12:40:00,36.36,36.42,36.29,36.29,20800.0,24.9118,24.953,24.8639,24.8639,20800.0
2014-12-16 12:45:00,36.26,36.33,36.19,36.33,34700.0,24.8433,24.8913,24.7954,24.8913,34700.0
2014-12-16 12:50:00,36.33,36.36,36.27,36.3,17000.0,24.8913,24.9118,24.8502,24.8707,17000.0
2014-12-16 12:55:00,36.32,36.32,36.2,36.2,15200.0,24.8844,24.8844,24.8022,24.8022,15200.0
2014-12-16 13:00:00,36.19,36.26,36.18,36.21,20500.0,24.7954,24.8433,24.7885,24.8091,20500.0
2014-12-16 13:05:00,36.23,36.26,36.15,36.17,33000.0,24.8228,24.8433,24.768,24.7817,33000.0
2014-12-16 13:10:00,36.19,36.19,36.01,36.03,63500.0,24.7954,24.7954,24.672,24.6857,63500.0
2014-12-16 13:15:00,36.03,36.1,35.91,36.01,74000.0,24.6857,24.7337,24.6035,24.672,74000.0
2014-12-16 13:20:00,36.0,36.06,35.94,36.0,43500.0,24.6652,24.7063,24.6241,24.6652,43500.0
2014-12-16 13:25:00,36.0,36.05,35.97,36.0,23800.0,24.6652,24.6995,24.6446,24.6652,23800.0
2014-12-16 13:30:00,36.0,36.09,35.97,36.08,57400.0,24.6652,24.7269,24.6446,24.72,57400.0
2014-12-16 13:35:00,36.08,36.23,36.08,36.21,34800.0,24.72,24.8228,24.72,24.8091,34800.0
2014-12-16 13:40:00,36.22,36.25,36.16,36.21,60900.0,24.8159,24.8365,24.7748,24.8091,60900.0
2014-12-16 13:45:00,36.2,36.24,36.13,36.22,61000.0,24.8022,24.8296,24.7543,24.8159,61000.0
2014-12-16 13:50:00,36.23,36.3,36.22,36.22,20500.0,24.8228,24.8707,24.8159,24.8159,20500.0
2014-12-16 13:55:00,36.22,36.27,36.2,36.2,62100.0,24.8159,24.8502,24.8022,24.8022,62100.0
2014-12-16 14:00:00,36.23,36.29,36.22,36.25,26500.0,24.8228,24.8639,24.8159,24.8365,26500.0
2014-12-16 14:05:00,36.24,36.39,36.21,36.36,23600.0,24.8296,24.9324,24.8091,24.9118,23600.0
2014-12-16 14:10:00,36.35,36.4,36.27,36.3,18200.0,24.905,24.9393,24.8502,24.8707,18200.0
2014-12-16 14:15:00,36.3,36.32,36.25,36.28,26900.0,24.8707,24.8844,24.8365,24.857,26900.0
2014-12-16 14:20:00,36.3,36.36,36.25,36.26,31800.0,24.8707,24.9118,24.8365,24.8433,31800.0
2014-12-16 14:25:00,36.26,36.38,36.25,36.34,66000.0,24.8433,24.9256,24.8365,24.8981,66000.0
2014-12-16 14:30:00,36.35,36.37,36.3,36.3,35100.0,24.905,24.9187,24.8707,24.8707,35100.0
2014-12-16 14:35:00,36.31,36.34,36.25,36.25,18100.0,24.8776,24.8981,24.8365,24.8365,18100.0
2014-12-16 14:40:00,36.26,36.35,36.25,36.29,40900.0,24.8433,24.905,24.8365,24.8639,40900.0
2014-12-16 14:45:00,36.29,36.29,36.18,36.18,89800.0,24.8639,24.8639,24.7885,24.7885,89800.0
2014-12-16 14:50:00,36.18,36.18,36.06,36.13,45300.0,24.7885,24.7885,24.7063,24.7543,45300.0
2014-12-16 14:55:00,36.14,36.22,36.13,36.2,39400.0,24.7611,24.8159,24.7543,24.8022,39400.0
2014-12-16 15:00:00,36.18,36.25,36.12,36.2,39100.0,24.7885,24.8365,24.7474,24.8022,39100.0
2014-12-16 15:05:00,36.22,36.26,36.17,36.22,49200.0,24.8159,24.8433,24.7817,24.8159,49200.0
2014-12-16 15:10:00,36.22,36.24,36.15,36.15,17100.0,24.8159,24.8296,24.768,24.768,17100.0
2014-12-16 15:15:00,36.16,36.22,36.15,36.18,28100.0,24.7748,24.8159,24.768,24.7885,28100.0
2014-12-16 15:20:00,36.19,36.21,36.13,36.15,52700.0,24.7954,24.8091,24.7543,24.768,52700.0
2014-12-16 15:25:00,36.17,36.18,36.02,36.04,59800.0,24.7817,24.7885,24.6789,24.6926,59800.0
2014-12-16 15:30:00,36.03,36.14,36.01,36.1,61800.0,24.6857,24.7611,24.672,24.7337,61800.0
2014-12-16 15:35:00,36.09,36.12,35.94,35.95,93300.0,24.7269,24.7474,24.6241,24.6309,93300.0
2014-12-16 15:40:00,35.98,35.98,35.85,35.88,57200.0,24.6515,24.6515,24.5624,24.583,57200.0
2014-12-16 15:45:00,35.87,35.96,35.82,35.95,119900.0,24.5761,24.6378,24.5419,24.6309,119900.0
2014-12-16 15:50:00,35.95,35.96,35.82,35.89,127100.0,24.6309,24.6378,24.5419,24.5898,127100.0
2014-12-16 15:55:00,35.89,35.89,35.76,35.77,245300.0,24.5898,24.5898,24.5008,24.5076,245300.0
2014-12-17 09:30:00,35.93,36.17,35.9,35.97,94700.0,24.6172,24.7817,24.5967,24.6446,94700.0
2014-12-17 09:35:00,35.99,36.08,35.78,36.08,96200.0,24.6583,24.72,24.5145,24.72,96200.0
2014-12-17 09:40:00,36.14,36.14,35.87,36.04,71500.0,24.7611,24.7611,24.5761,24.6926,71500.0
2014-12-17 09:45:00,36.08,36.15,36.0,36.12,85500.0,24.72,24.768,24.6652,24.7474,85500.0
2014-12-17 09:50:00,36.14,36.32,36.09,36.3,53200.0,24.7611,24.8844,24.7269,24.8707,53200.0
2014-12-17 09:55:00,36.29,36.36,36.21,36.33,47100.0,24.8639,24.9118,24.8091,24.8913,47100.0
2014-12-17 10:00:00,36.34,36.45,36.3,36.34,113400.0,24.8981,24.9735,24.8707,24.8981,113400.0
2014-12-17 10:05:00,36.33,36.37,36.28,36.35,50300.0,24.8913,24.9187,24.857,24.905,50300.0
2014-12-17 10:10:00,36.36,36.42,36.28,36.29,41200.0,24.9118,24.953,24.857,24.8639,41200.0
2014-12-17 10:15:00,36.27,36.28,36.14,36.21,28400.0,24.8502,24.857,24.7611,24.8091,28400.0
2014-12-17 10:20:00,36.21,36.34,36.2,36.29,60900.0,24.8091,24.8981,24.8022,24.8639,60900.0
2014-12-17 10:25:00,36.29,36.29,36.16,36.2,15500.0,24.8639,24.8639,24.7748,24.8022,15500.0
2014-12-17 10:30:00,36.2,36.28,36.07,36.24,35300.0,24.8022,24.857,24.7132,24.8296,35300.0
2014-12-17 10:35:00,36.23,36.44,36.19,36.43,28700.0,24.8228,24.9667,24.7954,24.9598,28700.0
2014-12-17 10:40:00,36.44,36.55,36.36,36.5,71900.0,24.9667,25.042,24.9118,25.0078,71900.0
2014-12-17 10:45:00,36.49,36.55,36.44,36.45,68900.0,25.0009,25.042,24.9667,24.9735,68900.0
2014-12-17 10:50:00,36.45,36.45,36.19,36.25,120500.0,24.9735,24.9735,24.7954,24.8365,120500.0
2014-12-17 10:55:00,36.25,36.31,36.23,36.29,42300.0,24.8365,24.8776,24.8228,24.8639,42300.0
2014-12-17 11:00:00,36.29,36.3,36.27,36.28,42300.0,24.8639,24.8707,24.8502,24.857,42300.0
2014-12-17 11:05:00,36.28,36.28,36.21,36.21,26500.0,24.857,24.857,24.8091,24.8091,26500.0
2014-12-17 11:10:00,36.19,36.23,36.19,36.21,29800.0,24.7954,24.8228,24.7954,24.8091,29800.0
2014-12-17 11:15:00,36.21,36.22,36.12,36.18,35900.0,24.8091,24.8159,24.7474,24.7885,35900.0
2014-12-17 11:20:00,36.18,36.24,36.13,36.2,40200.0,24.7885,24.8296,24.7543,24.8022,40200.0
2014-12-17 11:25:00,36.21,36.28,36.16,36.22,28800.0,24.8091,24.857,24.7748,24.8159,28800.0
2014-12-17 11:30:00,36.22,36.24,36.15,36.15,39800.0,24.8159,24.8296,24.768,24.768,39800.0
2014-12-17 11:35:00,36.16,36.36,36.15,36.35,23800.0,24.7748,24.9118,24.768,24.905,23800.0
2014-12-17 11:40:00,36.34,36.39,36.33,36.36,21800.0,24.8981,24.9324,24.8913,24.9118,21800.0
2014-12-17 11:45:00,36.37,36.42,36.35,36.41,29900.0,24.9187,24.953,24.905,24.9461,29900.0
2014-12-17 11:50:00,36.41,36.5,36.39,36.48,28900.0,24.9461,25.0078,24.9324,24.9941,28900.0
2014-12-17 11:55:00,36.51,36.61,36.46,36.55,34900.0,25.0146,25.0831,24.9804,25.042,34900.0
2014-12-17 12:00:00,36.56,36.57,36.48,36.54,31900.0,25.0489,25.0557,24.9941,25.0352,31900.0
2014-12-17 12:05:00,36.53,36.6,36.5,36.58,55400.0,25.0283,25.0763,25.0078,25.0626,55400.0
2014-12-17 12:10:00,36.59,36.65,36.52,36.59,41400.0,25.0694,25.1105,25.0215,25.0694,41400.0
2014-12-17 12:15:00,36.58,36.58,36.49,36.53,17100.0,25.0626,25.0626,25.0009,25.0283,17100.0
2014-12-17 12:20:00,36.52,36.58,36.47,36.49,40900.0,25.0215,25.0626,24.9872,25.0009,40900.0
2014-12-17 12:25:00,36.46,36.51,36.43,36.48,18600.0,24.9804,25.0146,24.9598,24.9941,18600.0
2014-12-17 12:30:00,36.48,36.57,36.48,36.57,17700.0,24.9941,25.0557,24.9941,25.0557,17700.0
2014-12-17 12:35:00,36.55,36.58,36.52,36.53,15400.0,25.042,25.0626,25.0215,25.0283,15400.0
2014-12-17 12:40:00,36.52,36.57,36.51,36.54,13300.0,25.0215,25.0557,25.0146,25.0352,13300.0
2014-12-17 12:45:00,36.55,36.59,36.53,36.57,14700.0,25.042,25.0694,25.0283,25.0557,14700.0
2014-12-17 12:50:00,36.58,36.63,36.58,36.6,28300.0,25.0626,25.0968,25.0626,25.0763,28300.0
2014-12-17 12:55:00,36.58,36.6,36.55,36.59,14800.0,25.0626,25.0763,25.042,25.0694,14800.0
2014-12-17 13:00:00,36.59,36.64,36.59,36.6,14800.0,25.0694,25.1037,25.0694,25.0763,14800.0
2014-12-17 13:05:00,36.61,36.65,36.59,36.64,41200.0,25.0831,25.1105,25.0694,25.1037,41200.0
2014-12-17 13:10:00,36.63,36.7,36.63,36.69,39700.0,25.0968,25.1448,25.0968,25.1379,39700.0
2014-12-17 13:15:00,36.7,36.74,36.68,36.72,16400.0,25.1448,25.1722,25.1311,25.1585,16400.0
2014-12-17 13:20:00,36.72,36.76,36.7,36.7,16500.0,25.1585,25.1859,25.1448,25.1448,16500.0
2014-12-17 13:25:00,36.71,36.75,36.71,36.75,15400.0,25.1516,25.1791,25.1516,25.1791,15400.0
2014-12-17 13:30:00,36.76,36.8,36.74,36.79,22200.0,25.1859,25.2133,25.1722,25.2065,22200.0
2014-12-17 13:35:00,36.77,36.82,36.76,36.81,38600.0,25.1928,25.227,25.1859,25.2202,38600.0
2014-12-17 13:40:00,36.81,36.82,36.77,36.81,38200.0,25.2202,25.227,25.1928,25.2202,38200.0
2014-12-17 13:45:00,36.81,36.82,36.77,36.79,64400.0,25.2202,25.227,25.1928,25.2065,64400.0
2014-12-17 13:50:00,36.78,36.89,36.76,36.89,29000.0,25.1996,25.275,25.1859,25.275,29000.0
2014-12-17 13:55:00,36.89,37.0,36.88,37.0,93700.0,25.275,25.3503,25.2681,25.3503,93700.0
2014-12-17 14:00:00,36.98,37.27,36.95,37.23,109600.0,25.3366,25.5353,25.3161,25.5079,109600.0
2014-12-17 14:05:00,37.24,37.25,37.04,37.12,105600.0,25.5148,25.5216,25.3777,25.4326,105600.0
2014-12-17 14:10:00,37.15,37.17,37.06,37.13,58600.0,25.4531,25.4668,25.3914,25.4394,58600.0
2014-12-17 14:15:00,37.14,37.23,37.12,37.14,146700.0,25.4463,25.5079,25.4326,25.4463,146700.0
2014-12-17 14:20:00,37.14,37.15,36.93,37.04,154700.0,25.4463,25.4531,25.3024,25.3777,154700.0
2014-12-17 14:25:00,37.05,37.07,36.96,36.98,44300.0,25.3846,25.3983,25.3229,25.3366,44300.0
2014-12-17 14:30:00,36.98,37.04,36.88,36.96,48900.0,25.3366,25.3777,25.2681,25.3229,48900.0
2014-12-17 14:35:00,36.96,37.07,36.93,37.02,51200.0,25.3229,25.3983,25.3024,25.364,51200.0
2014-12-17 14:40:00,37.02,37.02,36.82,36.86,65100.0,25.364,25.364,25.227,25.2544,65100.0
2014-12-17 14:45:00,36.86,36.9,36.75,36.78,69700.0,25.2544,25.2818,25.1791,25.1996,69700.0
2014-12-17 14:50:00,36.78,36.94,36.75,36.94,59200.0,25.1996,25.3092,25.1791,25.3092,59200.0
2014-12-17 14:55:00,36.95,36.99,36.85,36.89,40100.0,25.3161,25.3435,25.2476,25.275,40100.0
2014-12-17 15:00:00,36.89,36.9,36.72,36.86,83800.0,25.275,25.2818,25.1585,25.2544,83800.0
2014-12-17 15:05:00,36.86,36.96,36.85,36.94,62600.0,25.2544,25.3229,25.2476,25.3092,62600.0
2014-12-17 15:10:00,36.95,37.06,36.94,37.05,49100.0,25.3161,25.3914,25.3092,25.3846,49100.0
2014-12-17 15:15:00,37.05,37.14,36.99,37.14,82300.0,25.3846,25.4463,25.3435,25.4463,82300.0
2014-12-17 15:20:00,37.13,37.18,37.09,37.15,57500.0,25.4394,25.4737,25.412,25.4531,57500.0
2014-12-17 15:25:00,37.15,37.34,37.15,37.3,68000.0,25.4531,25.5833,25.4531,25.5559,68000.0
2014-12-17 15:30:00,37.3,37.39,37.26,37.33,82600.0,25.5559,25.6175,25.5285,25.5764,82600.0
2014-12-17 15:35:00,37.33,37.37,37.3,37.36,48200.0,25.5764,25.6038,25.5559,25.597,48200.0
2014-12-17 15:40:00,37.36,37.53,37.35,37.49,187100.0,25.597,25.7135,25.5901,25.6861,187100.0
2014-12-17 15:45:00,37.5,37.58,37.46,37.54,131600.0,25.6929,25.7477,25.6655,25.7203,131600.0
2014-12-17 15:50:00,37.53,37.54,37.44,37.45,195200.0,25.7135,25.7203,25.6518,25.6587,195200.0
2014-12-17 15:55:00,37.45,37.49,37.43,37.46,205900.0,25.6587,25.6861,25.645,25.6655,205900.0
2014-12-18 09:30:00,37.97,38.87,37.88,38.3,494300.0,26.0149,26.6316,25.9533,26.241,494300.0
2014-12-18 09:35:00,38.27,38.66,38.23,38.46,221500.0,26.2205,26.4877,26.1931,26.3507,221500.0
2014-12-18 09:40:00,38.5,38.59,38.31,38.34,64300.0,26.3781,26.4397,26.2479,26.2684,64300.0
2014-12-18 09:45:00,38.36,38.39,38.12,38.15,62600.0,26.2821,26.3027,26.1177,26.1383,62600.0
2014-12-18 09:50:00,38.13,38.43,38.09,38.38,67200.0,26.1246,26.3301,26.0971,26.2958,67200.0
2014-12-18 09:55:00,38.39,38.53,38.37,38.5,53500.0,26.3027,26.3986,26.289,26.3781,53500.0
2014-12-18 10:00:00,38.5,38.51,38.32,38.36,65300.0,26.3781,26.3849,26.2547,26.2821,65300.0
2014-12-18 10:05:00,38.35,38.5,38.33,38.4,71400.0,26.2753,26.3781,26.2616,26.3095,71400.0
2014-12-18 10:10:00,38.38,38.45,38.31,38.36,34900.0,26.2958,26.3438,26.2479,26.2821,34900.0
2014-12-18 10:15:00,38.35,38.37,38.22,38.24,40900.0,26.2753,26.289,26.1862,26.1999,40900.0
2014-12-18 10:20:00,38.24,38.33,38.21,38.25,49800.0,26.1999,26.2616,26.1794,26.2068,49800.0
2014-12-18 10:25:00,38.24,38.25,38.1,38.16,97300.0,26.1999,26.2068,26.104,26.1451,97300.0
2014-12-18 10:30:00,38.16,38.23,38.08,38.09,43100.0,26.1451,26.1931,26.0903,26.0971,43100.0
2014-12-18 10:35:00,38.06,38.13,37.98,38.0,74700.0,26.0766,26.1246,26.0218,26.0355,74700.0
2014-12-18 10:40:00,38.0,38.08,37.9,37.91,86600.0,26.0355,26.0903,25.967,25.9738,86600.0
2014-12-18 10:45:00,37.93,38.2,37.86,38.16,125500.0,25.9875,26.1725,25.9396,26.1451,125500.0
2014-12-18 10:50:00,38.16,38.27,38.1,38.13,74500.0,26.1451,26.2205,26.104,26.1246,74500.0
2014-12-18 10:55:00,38.17,38.23,38.12,38.12,26700.0,26.152,26.1931,26.1177,26.1177,26700.0
2014-12-18 11:00:00,38.12,38.14,37.99,38.02,42900.0,26.1177,26.1314,26.0286,26.0492,42900.0
2014-12-18 11:05:00,38.01,38.04,37.92,37.94,43900.0,26.0423,26.0629,25.9807,25.9944,43900.0
2014-12-18 11:10:00,37.92,38.02,37.92,38.0,31500.0,25.9807,26.0492,25.9807,26.0355,31500.0
2014-12-18 11:15:00,38.01,38.21,38.01,38.2,40600.0,26.0423,26.1794,26.0423,26.1725,40600.0
2014-12-18 11:20:00,38.2,38.27,38.18,38.18,19500.0,26.1725,26.2205,26.1588,26.1588,19500.0
2014-12-18 11:25:00,38.18,38.21,38.07,38.09,28200.0,26.1588,26.1794,26.0834,26.0971,28200.0
2014-12-18 11:30:00,38.11,38.15,38.03,38.04,65200.0,26.1108,26.1383,26.056,26.0629,65200.0
2014-12-18 11:35:00,38.05,38.06,37.98,38.01,35000.0,26.0697,26.0766,26.0218,26.0423,35000.0
2014-12-18 11:40:00,38.03,38.05,37.96,37.96,22500.0,26.056,26.0697,26.0081,26.0081,22500.0
2014-12-18 11:45:00,37.96,38.04,37.94,38.03,30400.0,26.0081,26.0629,25.9944,26.056,30400.0
2014-12-18 11:50:00,38.02,38.06,37.96,37.98,94800.0,26.0492,26.0766,26.0081,26.0218,94800.0
2014-12-18 11:55:00,37.97,37.97,37.9,37.94,37700.0,26.0149,26.0149,25.967,25.9944,37700.0
2014-12-18 12:00:00,37.95,38.07,37.94,37.97,67600.0,26.0012,26.0834,25.9944,26.0149,67600.0
2014-12-18 12:05:00,37.97,38.02,37.93,37.94,65000.0,26.0149,26.0492,25.9875,25.9944,65000.0
2014-12-18 12:10:00,37.96,38.02,37.94,37.98,41600.0,26.0081,26.0492,25.9944,26.0218,41600.0
2014-12-18 12:15:00,37.98,38.02,37.93,37.97,42000.0,26.0218,26.0492,25.9875,26.0149,42000.0
2014-12-18 12:20:00,37.96,37.98,37.9,37.97,15300.0,26.0081,26.0218,25.967,26.0149,15300.0
2014-12-18 12:25:00,37.98,37.98,37.86,37.87,33300.0,26.0218,26.0218,25.9396,25.9464,33300.0
2014-12-18 12:30:00,37.88,37.97,37.83,37.93,27100.0,25.9533,26.0149,25.919,25.9875,27100.0
2014-12-18 12:35:00,37.95,38.0,37.92,37.99,47300.0,26.0012,26.0355,25.9807,26.0286,47300.0
2014-12-18 12:40:00,37.99,38.04,37.97,38.04,48000.0,26.0286,26.0629,26.0149,26.0629,48000.0
2014-12-18 12:45:00,38.03,38.1,38.0,38.08,34500.0,26.056,26.104,26.0355,26.0903,34500.0
2014-12-18 12:50:00,38.08,38.14,38.04,38.12,28700.0,26.0903,26.1314,26.0629,26.1177,28700.0
2014-12-18 12:55:00,38.12,38.22,38.12,38.2,39100.0,26.1177,26.1862,26.1177,26.1725,39100.0
2014-12-18 13:00:00,38.2,38.25,38.18,38.24,35400.0,26.1725,26.2068,26.1588,26.1999,35400.0
2014-12-18 13:05:00,38.24,38.25,38.21,38.23,27000.0,26.1999,26.2068,26.1794,26.1931,27000.0
2014-12-18 13:10:00,38.23,38.24,38.17,38.2,49200.0,26.1931,26.1999,26.152,26.1725,49200.0
2014-12-18 13:15:00,38.2,38.35,38.18,38.31,62800.0,26.1725,26.2753,26.1588,26.2479,62800.0
2014-12-18 13:20:00,38.32,38.38,38.32,38.37,50500.0,26.2547,26.2958,26.2547,26.289,50500.0
2014-12-18 13:25:00,38.37,38.37,38.29,38.31,19000.0,26.289,26.289,26.2342,26.2479,19000.0
2014-12-18 13:30:00,38.3,38.31,38.25,38.26,15800.0,26.241,26.2479,26.2068,26.2136,15800.0
2014-12-18 13:35:00,38.27,38.3,38.24,38.26,16100.0,26.2205,26.241,26.1999,26.2136,16100.0
2014-12-18 13:40:00,38.25,38.27,38.2,38.22,29300.0,26.2068,26.2205,26.1725,26.1862,29300.0
2014-12-18 13:45:00,38.22,38.23,38.16,38.16,25400.0,26.1862,26.1931,26.1451,26.1451,25400.0
2014-12-18 13:50:00,38.16,38.21,38.16,38.19,34100.0,26.1451,26.1794,26.1451,26.1657,34100.0
2014-12-18 13:55:00,38.19,38.25,38.16,38.25,39700.0,26.1657,26.2068,26.1451,26.2068,39700.0
2014-12-18 14:00:00,38.25,38.3,38.23,38.27,47800.0,26.2068,26.241,26.1931,26.2205,47800.0
2014-12-18 14:05:00,38.27,38.3,38.24,38.25,100100.0,26.2205,26.241,26.1999,26.2068,100100.0
2014-12-18 14:10:00,38.25,38.27,38.16,38.19,76200.0,26.2068,26.2205,26.1451,26.1657,76200.0
2014-12-18 14:15:00,38.18,38.2,38.11,38.14,166400.0,26.1588,26.1725,26.1108,26.1314,166400.0
2014-12-18 14:20:00,38.15,38.18,38.1,38.1,43400.0,26.1383,26.1588,26.104,26.104,43400.0
2014-12-18 14:25:00,38.11,38.13,38.08,38.08,61000.0,26.1108,26.1246,26.0903,26.0903,61000.0
2014-12-18 14:30:00,38.08,38.13,38.08,38.1,32900.0,26.0903,26.1246,26.0903,26.104,32900.0
2014-12-18 14:35:00,38.1,38.1,38.04,38.05,42800.0,26.104,26.104,26.0629,26.0697,42800.0
2014-12-18 14:40:00,38.05,38.07,37.99,38.02,40600.0,26.0697,26.0834,26.0286,26.0492,40600.0
2014-12-18 14:45:00,38.02,38.04,37.98,38.0,38800.0,26.0492,26.0629,26.0218,26.0355,38800.0
2014-12-18 14:50:00,38.0,38.07,37.99,38.07,36400.0,26.0355,26.0834,26.0286,26.0834,36400.0
2014-12-18 14:55:00,38.06,38.1,37.99,38.04,65000.0,26.0766,26.104,26.0286,26.0629,65000.0
2014-12-18 15:00:00,38.05,38.11,38.01,38.09,46000.0,26.0697,26.1108,26.0423,26.0971,46000.0
2014-12-18 15:05:00,38.1,38.16,38.1,38.16,48400.0,26.104,26.1451,26.104,26.1451,48400.0
2014-12-18 15:10:00,38.15,38.27,38.14,38.26,91300.0,26.1383,26.2205,26.1314,26.2136,91300.0
2014-12-18 15:15:00,38.27,38.33,38.24,38.24,71700.0,26.2205,26.2616,26.1999,26.1999,71700.0
2014-12-18 15:20:00,38.24,38.26,38.21,38.23,43800.0,26.1999,26.2136,26.1794,26.1931,43800.0
2014-12-18 15:25:00,38.23,38.26,38.21,38.22,57600.0,26.1931,26.2136,26.1794,26.1862,57600.0
2014-12-18 15:30:00,38.21,38.28,38.21,38.26,78400.0,26.1794,26.2273,26.1794,26.2136,78400.0
2014-12-18 15:35:00,38.27,38.28,38.24,38.26,70500.0,26.2205,26.2273,26.1999,26.2136,70500.0
2014-12-18 15:40:00,38.27,38.35,38.26,38.31,130400.0,26.2205,26.2753,26.2136,26.2479,130400.0
2014-12-18 15:45:00,38.32,38.35,38.3,38.35,111100.0,26.2547,26.2753,26.241,26.2753,111100.0
2014-12-18 15:50:00,38.35,38.46,38.34,38.44,168400.0,26.2753,26.3507,26.2684,26.3369,168400.0
2014-12-18 15:55:00,38.44,38.48,38.42,38.47,223400.0,26.3369,26.3644,26.3232,26.3575,223400.0
2014-12-19 09:30:00,38.59,38.63,38.28,38.28,415400.0,26.4397,26.4671,26.2273,26.2273,415400.0
2014-12-19 09:35:00,38.28,38.6,38.28,38.6,20600.0,26.2273,26.4466,26.2273,26.4466,20600.0
2014-12-19 09:40:00,38.53,38.62,38.46,38.52,56700.0,26.3986,26.4603,26.3507,26.3918,56700.0
2014-12-19 09:45:00,38.51,38.55,38.42,38.52,38800.0,26.3849,26.4123,26.3232,26.3918,38800.0
2014-12-19 09:50:00,38.54,38.57,38.45,38.5,54900.0,26.4055,26.426,26.3438,26.3781,54900.0
2014-12-19 09:55:00,38.51,38.69,38.49,38.69,33900.0,26.3849,26.5082,26.3712,26.5082,33900.0
2014-12-19 10:00:00,38.7,38.72,38.62,38.69,31100.0,26.5151,26.5288,26.4603,26.5082,31100.0
2014-12-19 10:05:00,38.68,38.73,38.65,38.7,55800.0,26.5014,26.5356,26.4808,26.5151,55800.0
2014-12-19 10:10:00,38.72,38.76,38.67,38.74,57600.0,26.5288,26.5562,26.4945,26.5425,57600.0
2014-12-19 10:15:00,38.73,38.76,38.64,38.64,33700.0,26.5356,26.5562,26.474,26.474,33700.0
2014-12-19 10:20:00,38.65,38.69,38.56,38.67,88600.0,26.4808,26.5082,26.4192,26.4945,88600.0
2014-12-19 10:25:00,38.64,38.69,38.62,38.67,43000.0,26.474,26.5082,26.4603,26.4945,43000.0
2014-12-19 10:30:00,38.69,38.69,38.54,38.58,36700.0,26.5082,26.5082,26.4055,26.4329,36700.0
2014-12-19 10:35:00,38.59,38.59,38.52,38.57,65400.0,26.4397,26.4397,26.3918,26.426,65400.0
2014-12-19 10:40:00,38.57,38.67,38.57,38.57,38700.0,26.426,26.4945,26.426,26.426,38700.0
2014-12-19 10:45:00,38.57,38.61,38.52,38.53,70500.0,26.426,26.4534,26.3918,26.3986,70500.0
2014-12-19 10:50:00,38.54,38.6,38.52,38.57,26600.0,26.4055,26.4466,26.3918,26.426,26600.0
2014-12-19 10:55:00,38.56,38.65,38.56,38.65,38000.0,26.4192,26.4808,26.4192,26.4808,38000.0
2014-12-19 11:00:00,38.65,38.65,38.56,38.64,28200.0,26.4808,26.4808,26.4192,26.474,28200.0
2014-12-19 11:05:00,38.63,38.67,38.57,38.58,28300.0,26.4671,26.4945,26.426,26.4329,28300.0
2014-12-19 11:10:00,38.57,38.66,38.5,38.51,31500.0,26.426,26.4877,26.3781,26.3849,31500.0
2014-12-19 11:15:00,38.52,38.6,38.51,38.56,25100.0,26.3918,26.4466,26.3849,26.4192,25100.0
2014-12-19 11:20:00,38.56,38.69,38.54,38.67,44700.0,26.4192,26.5082,26.4055,26.4945,44700.0
2014-12-19 11:25:00,38.66,38.67,38.58,38.61,19000.0,26.4877,26.4945,26.4329,26.4534,19000.0
2014-12-19 11:30:00,38.6,38.62,38.52,38.57,73400.0,26.4466,26.4603,26.3918,26.426,73400.0
2014-12-19 11:35:00,38.58,38.58,38.48,38.5,24700.0,26.4329,26.4329,26.3644,26.3781,24700.0
2014-12-19 11:40:00,38.5,38.58,38.5,38.54,35300.0,26.3781,26.4329,26.3781,26.4055,35300.0
2014-12-19 11:45:00,38.53,38.56,38.5,38.5,25900.0,26.3986,26.4192,26.3781,26.3781,25900.0
2014-12-19 11:50:00,38.5,38.53,38.48,38.49,25300.0,26.3781,26.3986,26.3644,26.3712,25300.0
2014-12-19 11:55:00,38.5,38.54,38.38,38.38,34300.0,26.3781,26.4055,26.2958,26.2958,34300.0
2014-12-19 12:00:00,38.38,38.43,38.34,38.43,18100.0,26.2958,26.3301,26.2684,26.3301,18100.0
2014-12-19 12:05:00,38.43,38.43,38.33,38.35,27600.0,26.3301,26.3301,26.2616,26.2753,27600.0
2014-12-19 12:10:00,38.35,38.38,38.29,38.34,22300.0,26.2753,26.2958,26.2342,26.2684,22300.0
2014-12-19 12:15:00,38.33,38.43,38.33,38.39,14700.0,26.2616,26.3301,26.2616,26.3027,14700.0
2014-12-19 12:20:00,38.4,38.43,38.38,38.4,15400.0,26.3095,26.3301,26.2958,26.3095,15400.0
2014-12-19 12:25:00,38.4,38.47,38.38,38.46,23600.0,26.3095,26.3575,26.2958,26.3507,23600.0
2014-12-19 12:30:00,38.45,38.53,38.43,38.53,29400.0,26.3438,26.3986,26.3301,26.3986,29400.0
2014-12-19 12:35:00,38.53,38.57,38.48,38.51,25500.0,26.3986,26.426,26.3644,26.3849,25500.0
2014-12-19 12:40:00,38.52,38.59,38.52,38.59,11700.0,26.3918,26.4397,26.3918,26.4397,11700.0
2014-12-19 12:45:00,38.59,38.62,38.56,38.59,18500.0,26.4397,26.4603,26.4192,26.4397,18500.0
2014-12-19 12:50:00,38.59,38.62,38.57,38.6,15300.0,26.4397,26.4603,26.426,26.4466,15300.0
2014-12-19 12:55:00,38.6,38.65,38.59,38.6,13900.0,26.4466,26.4808,26.4397,26.4466,13900.0
2014-12-19 13:00:00,38.59,38.6,38.53,38.58,49500.0,26.4397,26.4466,26.3986,26.4329,49500.0
2014-12-19 13:05:00,38.58,38.6,38.54,38.56,30300.0,26.4329,26.4466,26.4055,26.4192,30300.0
2014-12-19 13:10:00,38.55,38.56,38.53,38.55,21000.0,26.4123,26.4192,26.3986,26.4123,21000.0
2014-12-19 13:15:00,38.55,38.64,38.55,38.64,21200.0,26.4123,26.474,26.4123,26.474,21200.0
2014-12-19 13:20:00,38.65,38.65,38.59,38.63,14500.0,26.4808,26.4808,26.4397,26.4671,14500.0
2014-12-19 13:25:00,38.63,38.65,38.62,38.64,10800.0,26.4671,26.4808,26.4603,26.474,10800.0
2014-12-19 13:30:00,38.65,38.73,38.65,38.68,40800.0,26.4808,26.5356,26.4808,26.5014,40800.0
2014-12-19 13:35:00,38.67,38.68,38.64,38.65,18300.0,26.4945,26.5014,26.474,26.4808,18300.0
2014-12-19 13:40:00,38.66,38.67,38.64,38.66,24800.0,26.4877,26.4945,26.474,26.4877,24800.0
2014-12-19 13:45:00,38.65,38.66,38.59,38.59,28700.0,26.4808,26.4877,26.4397,26.4397,28700.0
2014-12-19 13:50:00,38.6,38.61,38.55,38.58,29200.0,26.4466,26.4534,26.4123,26.4329,29200.0
2014-12-19 13:55:00,38.59,38.59,38.52,38.55,37400.0,26.4397,26.4397,26.3918,26.4123,37400.0
2014-12-19 14:00:00,38.55,38.58,38.52,38.54,33400.0,26.4123,26.4329,26.3918,26.4055,33400.0
2014-12-19 14:05:00,38.54,38.56,38.5,38.56,47300.0,26.4055,26.4192,26.3781,26.4192,47300.0
2014-12-19 14:10:00,38.56,38.61,38.5,38.51,22600.0,26.4192,26.4534,26.3781,26.3849,22600.0
2014-12-19 14:15:00,38.52,38.53,38.51,38.51,13600.0,26.3918,26.3986,26.3849,26.3849,13600.0
2014-12-19 14:20:00,38.5,38.52,38.48,38.51,32800.0,26.3781,26.3918,26.3644,26.3849,32800.0
2014-12-19 14:25:00,38.51,38.6,38.51,38.59,23100.0,26.3849,26.4466,26.3849,26.4397,23100.0
2014-12-19 14:30:00,38.59,38.63,38.59,38.59,32300.0,26.4397,26.4671,26.4397,26.4397,32300.0
2014-12-19 14:35:00,38.59,38.61,38.56,38.57,27600.0,26.4397,26.4534,26.4192,26.426,27600.0
2014-12-19 14:40:00,38.57,38.62,38.57,38.58,20400.0,26.426,26.4603,26.426,26.4329,20400.0
2014-12-19 14:45:00,38.58,38.65,38.53,38.63,72600.0,26.4329,26.4808,26.3986,26.4671,72600.0
2014-12-19 14:50:00,38.63,38.67,38.6,38.61,44100.0,26.4671,26.4945,26.4466,26.4534,44100.0
2014-12-19 14:55:00,38.62,38.67,38.62,38.67,44100.0,26.4603,26.4945,26.4603,26.4945,44100.0
2014-12-19 15:00:00,38.66,38.68,38.64,38.65,54400.0,26.4877,26.5014,26.474,26.4808,54400.0
2014-12-19 15:05:00,38.66,38.72,38.64,38.72,54200.0,26.4877,26.5288,26.474,26.5288,54200.0
2014-12-19 15:10:00,38.71,38.8,38.66,38.8,97800.0,26.5219,26.5836,26.4877,26.5836,97800.0
2014-12-19 15:15:00,38.8,38.86,38.78,38.85,102500.0,26.5836,26.6247,26.5699,26.6179,102500.0
2014-12-19 15:20:00,38.86,38.89,38.83,38.87,80900.0,26.6247,26.6453,26.6042,26.6316,80900.0
2014-12-19 15:25:00,38.87,38.91,38.86,38.91,57900.0,26.6316,26.659,26.6247,26.659,57900.0
2014-12-19 15:30:00,38.91,39.01,38.91,38.98,237600.0,26.659,26.7275,26.659,26.7069,237600.0
2014-12-19 15:35:00,38.98,38.99,38.93,38.99,119900.0,26.7069,26.7138,26.6727,26.7138,119900.0
2014-12-19 15:40:00,38.99,39.07,38.98,39.05,174900.0,26.7138,26.7686,26.7069,26.7549,174900.0
2014-12-19 15:45:00,39.05,39.1,38.91,38.94,303600.0,26.7549,26.7891,26.659,26.6795,303600.0
2014-12-19 15:50:00,38.93,38.95,38.86,38.87,290800.0,26.6727,26.6864,26.6247,26.6316,290800.0
2014-12-19 15:55:00,38.87,39.02,38.86,39.01,423700.0,26.6316,26.7343,26.6247,26.7275,423700.0
2014-12-22 09:30:00,39.11,39.17,38.64,38.64,98000.0,26.796,26.8371,26.474,26.474,98000.0
2014-12-22 09:35:00,38.65,38.65,38.3,38.33,111300.0,26.4808,26.4808,26.241,26.2616,111300.0
2014-12-22 09:40:00,38.33,38.39,38.12,38.32,109200.0,26.2616,26.3027,26.1177,26.2547,109200.0
2014-12-22 09:45:00,38.32,38.57,38.32,38.57,81700.0,26.2547,26.426,26.2547,26.426,81700.0
2014-12-22 09:50:00,38.55,38.62,38.44,38.59,147200.0,26.4123,26.4603,26.3369,26.4397,147200.0
2014-12-22 09:55:00,38.57,38.67,38.52,38.66,31000.0,26.426,26.4945,26.3918,26.4877,31000.0
2014-12-22 10:00:00,38.65,38.79,38.65,38.71,39100.0,26.4808,26.5767,26.4808,26.5219,39100.0
2014-12-22 10:05:00,38.73,38.87,38.72,38.8,70600.0,26.5356,26.6316,26.5288,26.5836,70600.0
2014-12-22 10:10:00,38.77,38.83,38.7,38.72,39800.0,26.563,26.6042,26.5151,26.5288,39800.0
2014-12-22 10:15:00,38.73,38.74,38.66,38.71,99200.0,26.5356,26.5425,26.4877,26.5219,99200.0
2014-12-22 10:20:00,38.7,38.8,38.68,38.79,35500.0,26.5151,26.5836,26.5014,26.5767,35500.0
2014-12-22 10:25:00,38.8,38.9,38.76,38.84,51300.0,26.5836,26.6521,26.5562,26.611,51300.0
2014-12-22 10:30:00,38.84,38.86,38.76,38.78,42200.0,26.611,26.6247,26.5562,26.5699,42200.0
2014-12-22 10:35:00,38.78,38.82,38.74,38.8,30900.0,26.5699,26.5973,26.5425,26.5836,30900.0
2014-12-22 10:40:00,38.8,38.88,38.76,38.8,37100.0,26.5836,26.6384,26.5562,26.5836,37100.0
2014-12-22 10:45:00,38.81,38.87,38.76,38.81,45000.0,26.5905,26.6316,26.5562,26.5905,45000.0
2014-12-22 10:50:00,38.8,38.84,38.78,38.79,21800.0,26.5836,26.611,26.5699,26.5767,21800.0
2014-12-22 10:55:00,38.78,38.84,38.73,38.8,62700.0,26.5699,26.611,26.5356,26.5836,62700.0
2014-12-22 11:00:00,38.81,38.85,38.77,38.84,52400.0,26.5905,26.6179,26.563,26.611,52400.0
2014-12-22 11:05:00,38.84,38.85,38.78,38.79,44400.0,26.611,26.6179,26.5699,26.5767,44400.0
2014-12-22 11:10:00,38.79,38.89,38.77,38.83,125500.0,26.5767,26.6453,26.563,26.6042,125500.0
2014-12-22 11:15:00,38.83,38.91,38.8,38.89,79000.0,26.6042,26.659,26.5836,26.6453,79000.0
2014-12-22 11:20:00,38.89,39.0,38.88,38.93,117300.0,26.6453,26.7206,26.6384,26.6727,117300.0
2014-12-22 11:25:00,38.92,38.97,38.9,38.92,37800.0,26.6658,26.7001,26.6521,26.6658,37800.0
2014-12-22 11:30:00,38.94,39.0,38.92,38.99,42700.0,26.6795,26.7206,26.6658,26.7138,42700.0
2014-12-22 11:35:00,38.98,38.99,38.95,38.95,35800.0,26.7069,26.7138,26.6864,26.6864,35800.0
2014-12-22 11:40:00,38.95,38.99,38.95,38.95,39200.0,26.6864,26.7138,26.6864,26.6864,39200.0
2014-12-22 11:45:00,38.95,39.0,38.94,38.95,40300.0,26.6864,26.7206,26.6795,26.6864,40300.0
2014-12-22 11:50:00,38.95,38.99,38.94,38.97,26200.0,26.6864,26.7138,26.6795,26.7001,26200.0
2014-12-22 11:55:00,38.96,38.99,38.94,38.97,26300.0,26.6932,26.7138,26.6795,26.7001,26300.0
2014-12-22 12:00:00,38.96,38.97,38.93,38.96,41200.0,26.6932,26.7001,26.6727,26.6932,41200.0
2014-12-22 12:05:00,38.94,38.99,38.9,38.98,25700.0,26.6795,26.7138,26.6521,26.7069,25700.0
2014-12-22 12:10:00,38.98,39.07,38.98,39.06,94300.0,26.7069,26.7686,26.7069,26.7617,94300.0
2014-12-22 12:15:00,39.06,39.09,39.05,39.07,14400.0,26.7617,26.7823,26.7549,26.7686,14400.0
2014-12-22 12:20:00,39.07,39.09,39.01,39.07,29600.0,26.7686,26.7823,26.7275,26.7686,29600.0
2014-12-22 12:25:00,39.07,39.11,39.05,39.07,77400.0,26.7686,26.796,26.7549,26.7686,77400.0
2014-12-22 12:30:00,39.07,39.15,39.07,39.12,26600.0,26.7686,26.8234,26.7686,26.8028,26600.0
2014-12-22 12:35:00,39.13,39.16,39.06,39.15,21500.0,26.8097,26.8303,26.7617,26.8234,21500.0
2014-12-22 12:40:00,39.16,39.16,39.12,39.13,13000.0,26.8303,26.8303,26.8028,26.8097,13000.0
2014-12-22 12:45:00,39.13,39.17,39.11,39.16,21500.0,26.8097,26.8371,26.796,26.8303,21500.0
2014-12-22 12:50:00,39.16,39.26,39.15,39.22,74900.0,26.8303,26.8988,26.8234,26.8714,74900.0
2014-12-22 12:55:00,39.23,39.3,39.23,39.27,35500.0,26.8782,26.9262,26.8782,26.9056,35500.0
2014-12-22 13:00:00,39.28,39.29,39.23,39.26,24500.0,26.9125,26.9193,26.8782,26.8988,24500.0
2014-12-22 13:05:00,39.26,39.28,39.23,39.24,24000.0,26.8988,26.9125,26.8782,26.8851,24000.0
2014-12-22 13:10:00,39.24,39.27,39.23,39.25,23600.0,26.8851,26.9056,26.8782,26.8919,23600.0
2014-12-22 13:15:00,39.25,39.29,39.22,39.24,17800.0,26.8919,26.9193,26.8714,26.8851,17800.0
2014-12-22 13:20:00,39.24,39.25,39.2,39.22,17400.0,26.8851,26.8919,26.8577,26.8714,17400.0
2014-12-22 13:25:00,39.22,39.23,39.21,39.22,15400.0,26.8714,26.8782,26.8645,26.8714,15400.0
2014-12-22 13:30:00,39.23,39.25,39.2,39.2,14500.0,26.8782,26.8919,26.8577,26.8577,14500.0
2014-12-22 13:35:00,39.21,39.25,39.2,39.25,17900.0,26.8645,26.8919,26.8577,26.8919,17900.0
2014-12-22 13:40:00,39.24,39.25,39.2,39.21,41800.0,26.8851,26.8919,26.8577,26.8645,41800.0
2014-12-22 13:45:00,39.21,39.23,39.19,39.21,23200.0,26.8645,26.8782,26.8508,26.8645,23200.0
2014-12-22 13:50:00,39.22,39.23,39.2,39.22,17100.0,26.8714,26.8782,26.8577,26.8714,17100.0
2014-12-22 13:55:00,39.21,39.23,39.2,39.22,17100.0,26.8645,26.8782,26.8577,26.8714,17100.0
2014-12-22 14:00:00,39.23,39.23,39.2,39.21,12400.0,26.8782,26.8782,26.8577,26.8645,12400.0
2014-12-22 14:05:00,39.21,39.26,39.21,39.25,19700.0,26.8645,26.8988,26.8645,26.8919,19700.0
2014-12-22 14:10:00,39.26,39.27,39.24,39.27,20400.0,26.8988,26.9056,26.8851,26.9056,20400.0
2014-12-22 14:15:00,39.27,39.36,39.27,39.35,62700.0,26.9056,26.9673,26.9056,26.9604,62700.0
2014-12-22 14:20:00,39.34,39.37,39.31,39.31,75700.0,26.9536,26.9741,26.933,26.933,75700.0
2014-12-22 14:25:00,39.33,39.38,39.32,39.38,36100.0,26.9467,26.981,26.9399,26.981,36100.0
2014-12-22 14:30:00,39.38,39.4,39.37,39.38,43600.0,26.981,26.9947,26.9741,26.981,43600.0
2014-12-22 14:35:00,39.38,39.4,39.33,39.35,33100.0,26.981,26.9947,26.9467,26.9604,33100.0
2014-12-22 14:40:00,39.35,39.38,39.31,39.31,40100.0,26.9604,26.981,26.933,26.933,40100.0
2014-12-22 14:45:00,39.32,39.32,39.26,39.26,32800.0,26.9399,26.9399,26.8988,26.8988,32800.0
2014-12-22 14:50:00,39.27,39.33,39.25,39.31,39100.0,26.9056,26.9467,26.8919,26.933,39100.0
2014-12-22 14:55:00,39.3,39.35,39.29,39.29,40600.0,26.9262,26.9604,26.9193,26.9193,40600.0
2014-12-22 15:00:00,39.3,39.32,39.29,39.32,21100.0,26.9262,26.9399,26.9193,26.9399,21100.0
2014-12-22 15:05:00,39.32,39.36,39.31,39.35,44700.0,26.9399,26.9673,26.933,26.9604,44700.0
2014-12-22 15:10:00,39.36,39.39,39.35,39.39,24000.0,26.9673,26.9878,26.9604,26.9878,24000.0
2014-12-22 15:15:00,39.38,39.39,39.33,39.33,96700.0,26.981,26.9878,26.9467,26.9467,96700.0
2014-12-22 15:20:00,39.34,39.38,39.32,39.38,40800.0,26.9536,26.981,26.9399,26.981,40800.0
2014-12-22 15:25:00,39.38,39.4,39.38,39.4,59800.0,26.981,26.9947,26.981,26.9947,59800.0
2014-12-22 15:30:00,39.4,39.41,39.36,39.4,76400.0,26.9947,27.0015,26.9673,26.9947,76400.0
2014-12-22 15:35:00,39.4,39.42,39.38,39.39,36200.0,26.9947,27.0084,26.981,26.9878,36200.0
2014-12-22 15:40:00,39.39,39.42,39.38,39.38,76200.0,26.9878,27.0084,26.981,26.981,76200.0
2014-12-22 15:45:00,39.38,39.39,39.31,39.36,117800.0,26.981,26.9878,26.933,26.9673,117800.0
2014-12-22 15:50:00,39.37,39.37,39.28,39.29,114100.0,26.9741,26.9741,26.9125,26.9193,114100.0
2014-12-22 15:55:00,39.28,39.3,39.22,39.24,523900.0,26.9125,26.9262,26.8714,26.8851,523900.0
2014-12-23 09:30:00,39.23,39.29,38.93,39.07,90800.0,26.8782,26.9193,26.6727,26.7686,90800.0
2014-12-23 09:35:00,39.01,39.32,39.0,39.2,35800.0,26.7275,26.9399,26.7206,26.8577,35800.0
2014-12-23 09:40:00,39.21,39.34,39.17,39.22,36400.0,26.8645,26.9536,26.8371,26.8714,36400.0
2014-12-23 09:45:00,39.25,39.28,39.17,39.25,98800.0,26.8919,26.9125,26.8371,26.8919,98800.0
2014-12-23 09:50:00,39.25,39.39,39.25,39.29,38800.0,26.8919,26.9878,26.8919,26.9193,38800.0
2014-12-23 09:55:00,39.33,39.41,39.23,39.36,149300.0,26.9467,27.0015,26.8782,26.9673,149300.0
2014-12-23 10:00:00,39.36,39.4,39.35,39.38,77400.0,26.9673,26.9947,26.9604,26.981,77400.0
2014-12-23 10:05:00,39.38,39.4,39.32,39.39,115700.0,26.981,26.9947,26.9399,26.9878,115700.0
2014-12-23 10:10:00,39.4,39.4,39.22,39.27,146900.0,26.9947,26.9947,26.8714,26.9056,146900.0
2014-12-23 10:15:00,39.28,39.3,39.2,39.22,81700.0,26.9125,26.9262,26.8577,26.8714,81700.0
2014-12-23 10:20:00,39.23,39.29,39.18,39.22,94800.0,26.8782,26.9193,26.844,26.8714,94800.0
2014-12-23 10:25:00,39.21,39.3,39.18,39.25,56500.0,26.8645,26.9262,26.844,26.8919,56500.0
2014-12-23 10:30:00,39.26,39.26,39.16,39.23,143700.0,26.8988,26.8988,26.8303,26.8782,143700.0
2014-12-23 10:35:00,39.25,39.26,39.16,39.16,44500.0,26.8919,26.8988,26.8303,26.8303,44500.0
2014-12-23 10:40:00,39.15,39.19,39.11,39.16,138800.0,26.8234,26.8508,26.796,26.8303,138800.0
2014-12-23 10:45:00,39.17,39.18,39.12,39.14,36000.0,26.8371,26.844,26.8028,26.8165,36000.0
2014-12-23 10:50:00,39.13,39.14,39.06,39.12,42000.0,26.8097,26.8165,26.7617,26.8028,42000.0
2014-12-23 10:55:00,39.12,39.19,39.1,39.19,75000.0,26.8028,26.8508,26.7891,26.8508,75000.0
2014-12-23 11:00:00,39.19,39.21,39.1,39.2,90800.0,26.8508,26.8645,26.7891,26.8577,90800.0
2014-12-23 11:05:00,39.19,39.27,39.19,39.25,22000.0,26.8508,26.9056,26.8508,26.8919,22000.0
2014-12-23 11:10:00,39.26,39.32,39.24,39.25,84700.0,26.8988,26.9399,26.8851,26.8919,84700.0
2014-12-23 11:15:00,39.24,39.25,39.15,39.17,58000.0,26.8851,26.8919,26.8234,26.8371,58000.0
2014-12-23 11:20:00,39.17,39.3,39.14,39.29,52400.0,26.8371,26.9262,26.8165,26.9193,52400.0
2014-12-23 11:25:00,39.28,39.36,39.28,39.36,31400.0,26.9125,26.9673,26.9125,26.9673,31400.0
2014-12-23 11:30:00,39.36,39.47,39.35,39.39,55700.0,26.9673,27.0426,26.9604,26.9878,55700.0
2014-12-23 11:35:00,39.38,39.39,39.32,39.34,23700.0,26.981,26.9878,26.9399,26.9536,23700.0
2014-12-23 11:40:00,39.36,39.36,39.26,39.26,19400.0,26.9673,26.9673,26.8988,26.8988,19400.0
2014-12-23 11:45:00,39.28,39.28,39.22,39.25,22600.0,26.9125,26.9125,26.8714,26.8919,22600.0
2014-12-23 11:50:00,39.25,39.27,39.23,39.25,28700.0,26.8919,26.9056,26.8782,26.8919,28700.0
2014-12-23 11:55:00,39.26,39.35,39.26,39.33,34400.0,26.8988,26.9604,26.8988,26.9467,34400.0
2014-12-23 12:00:00,39.34,39.39,39.3,39.38,21800.0,26.9536,26.9878,26.9262,26.981,21800.0
2014-12-23 12:05:00,39.38,39.43,39.32,39.35,32800.0,26.981,27.0152,26.9399,26.9604,32800.0
2014-12-23 12:10:00,39.34,39.42,39.32,39.39,20600.0,26.9536,27.0084,26.9399,26.9878,20600.0
2014-12-23 12:15:00,39.38,39.47,39.38,39.45,23800.0,26.981,27.0426,26.981,27.0289,23800.0
2014-12-23 12:20:00,39.46,39.51,39.44,39.48,69100.0,27.0358,27.0701,27.0221,27.0495,69100.0
2014-12-23 12:25:00,39.48,39.52,39.43,39.43,30700.0,27.0495,27.0769,27.0152,27.0152,30700.0
2014-12-23 12:30:00,39.44,39.52,39.43,39.48,29200.0,27.0221,27.0769,27.0152,27.0495,29200.0
2014-12-23 12:35:00,39.48,39.49,39.45,39.48,18400.0,27.0495,27.0563,27.0289,27.0495,18400.0
2014-12-23 12:40:00,39.48,39.49,39.45,39.46,11500.0,27.0495,27.0563,27.0289,27.0358,11500.0
2014-12-23 12:45:00,39.47,39.49,39.44,39.46,49700.0,27.0426,27.0563,27.0221,27.0358,49700.0
2014-12-23 12:50:00,39.47,39.47,39.41,39.42,19700.0,27.0426,27.0426,27.0015,27.0084,19700.0
2014-12-23 12:55:00,39.43,39.5,39.42,39.42,44900.0,27.0152,27.0632,27.0084,27.0084,44900.0
2014-12-23 13:00:00,39.42,39.52,39.4,39.52,50300.0,27.0084,27.0769,26.9947,27.0769,50300.0
2014-12-23 13:05:00,39.52,39.54,39.44,39.45,31800.0,27.0769,27.0906,27.0221,27.0289,31800.0
2014-12-23 13:10:00,39.44,39.49,39.43,39.48,13700.0,27.0221,27.0563,27.0152,27.0495,13700.0
2014-12-23 13:15:00,39.48,39.58,39.48,39.53,34800.0,27.0495,27.118,27.0495,27.0838,34800.0
2014-12-23 13:20:00,39.53,39.58,39.53,39.57,31700.0,27.0838,27.118,27.0838,27.1112,31700.0
2014-12-23 13:25:00,39.56,39.58,39.53,39.56,34900.0,27.1043,27.118,27.0838,27.1043,34900.0
2014-12-23 13:30:00,39.57,39.64,39.54,39.64,36500.0,27.1112,27.1591,27.0906,27.1591,36500.0
2014-12-23 13:35:00,39.64,39.68,39.61,39.65,40500.0,27.1591,27.1865,27.1386,27.166,40500.0
2014-12-23 13:40:00,39.65,39.75,39.63,39.74,34700.0,27.166,27.2345,27.1523,27.2276,34700.0
2014-12-23 13:45:00,39.74,39.84,39.73,39.8,73400.0,27.2276,27.2961,27.2208,27.2687,73400.0
2014-12-23 13:50:00,39.8,39.8,39.71,39.71,48800.0,27.2687,27.2687,27.2071,27.2071,48800.0
2014-12-23 13:55:00,39.71,39.77,39.66,39.76,80900.0,27.2071,27.2482,27.1728,27.2413,80900.0
2014-12-23 14:00:00,39.77,39.77,39.66,39.75,52400.0,27.2482,27.2482,27.1728,27.2345,52400.0
2014-12-23 14:05:00,39.75,39.85,39.74,39.85,77000.0,27.2345,27.303,27.2276,27.303,77000.0
2014-12-23 14:10:00,39.85,39.9,39.84,39.88,93600.0,27.303,27.3373,27.2961,27.3236,93600.0
2014-12-23 14:15:00,39.88,39.92,39.84,39.9,61800.0,27.3236,27.351,27.2961,27.3373,61800.0
2014-12-23 14:20:00,39.89,39.96,39.89,39.9,84000.0,27.3304,27.3784,27.3304,27.3373,84000.0
2014-12-23 14:25:00,39.9,39.93,39.83,39.84,110800.0,27.3373,27.3578,27.2893,27.2961,110800.0
2014-12-23 14:30:00,39.84,39.96,39.82,39.96,48300.0,27.2961,27.3784,27.2824,27.3784,48300.0
2014-12-23 14:35:00,39.96,39.98,39.95,39.98,48300.0,27.3784,27.3921,27.3715,27.3921,48300.0
2014-12-23 14:40:00,39.97,39.99,39.91,39.92,90200.0,27.3852,27.3989,27.3441,27.351,90200.0
2014-12-23 14:45:00,39.93,39.93,39.89,39.89,59900.0,27.3578,27.3578,27.3304,27.3304,59900.0
2014-12-23 14:50:00,39.9,39.98,39.89,39.96,43300.0,27.3373,27.3921,27.3304,27.3784,43300.0
2014-12-23 14:55:00,39.96,39.99,39.96,39.97,54300.0,27.3784,27.3989,27.3784,27.3852,54300.0
2014-12-23 15:00:00,39.97,39.98,39.96,39.97,31500.0,27.3852,27.3921,27.3784,27.3852,31500.0
2014-12-23 15:05:00,39.98,39.99,39.95,39.98,84600.0,27.3921,27.3989,27.3715,27.3921,84600.0
2014-12-23 15:10:00,39.98,40.03,39.94,39.95,1011400.0,27.3921,27.4263,27.3647,27.3715,1011400.0
2014-12-23 15:15:00,39.94,39.94,39.83,39.85,76900.0,27.3647,27.3647,27.2893,27.303,76900.0
2014-12-23 15:20:00,39.85,39.86,39.79,39.81,52100.0,27.303,27.3099,27.2619,27.2756,52100.0
2014-12-23 15:25:00,39.81,39.83,39.79,39.81,31600.0,27.2756,27.2893,27.2619,27.2756,31600.0
2014-12-23 15:30:00,39.8,39.82,39.78,39.81,37600.0,27.2687,27.2824,27.255,27.2756,37600.0
2014-12-23 15:35:00,39.8,39.82,39.73,39.74,58000.0,27.2687,27.2824,27.2208,27.2276,58000.0
2014-12-23 15:40:00,39.74,39.8,39.72,39.8,81900.0,27.2276,27.2687,27.2139,27.2687,81900.0
2014-12-23 15:45:00,39.8,39.8,39.69,39.73,109200.0,27.2687,27.2687,27.1934,27.2208,109200.0
2014-12-23 15:50:00,39.74,39.75,39.67,39.7,161900.0,27.2276,27.2345,27.1797,27.2002,161900.0
2014-12-23 15:55:00,39.7,39.7,39.67,39.68,145400.0,27.2002,27.2002,27.1797,27.1865,145400.0
2014-12-24 09:30:00,39.66,39.93,39.08,39.13,111700.0,27.1728,27.3578,26.7754,26.8097,111700.0
2014-12-24 09:35:00,39.1,39.47,39.1,39.44,70000.0,26.7891,27.0426,26.7891,27.0221,70000.0
2014-12-24 09:40:00,39.4,39.5,39.14,39.16,174100.0,26.9947,27.0632,26.8165,26.8303,174100.0
2014-12-24 09:45:00,39.16,39.4,39.1,39.38,58000.0,26.8303,26.9947,26.7891,26.981,58000.0
2014-12-24 09:50:00,39.39,39.51,39.34,39.45,61800.0,26.9878,27.0701,26.9536,27.0289,61800.0
2014-12-24 09:55:00,39.45,39.48,39.31,39.33,68700.0,27.0289,27.0495,26.933,26.9467,68700.0
2014-12-24 10:00:00,39.33,39.34,39.14,39.14,92300.0,26.9467,26.9536,26.8165,26.8165,92300.0
2014-12-24 10:05:00,39.14,39.25,39.13,39.17,65700.0,26.8165,26.8919,26.8097,26.8371,65700.0
2014-12-24 10:10:00,39.17,39.23,39.1,39.18,39500.0,26.8371,26.8782,26.7891,26.844,39500.0
2014-12-24 10:15:00,39.19,39.31,39.18,39.26,32000.0,26.8508,26.933,26.844,26.8988,32000.0
2014-12-24 10:20:00,39.26,39.33,39.26,39.28,35500.0,26.8988,26.9467,26.8988,26.9125,35500.0
2014-12-24 10:25:00,39.28,39.29,39.21,39.22,48500.0,26.9125,26.9193,26.8645,26.8714,48500.0
2014-12-24 10:30:00,39.22,39.23,39.11,39.11,28700.0,26.8714,26.8782,26.796,26.796,28700.0
2014-12-24 10:35:00,39.11,39.13,39.1,39.12,21200.0,26.796,26.8097,26.7891,26.8028,21200.0
2014-12-24 10:40:00,39.12,39.16,39.1,39.15,35800.0,26.8028,26.8303,26.7891,26.8234,35800.0
2014-12-24 10:45:00,39.16,39.17,38.99,39.0,95500.0,26.8303,26.8371,26.7138,26.7206,95500.0
2014-12-24 10:50:00,38.99,39.04,38.93,38.95,40000.0,26.7138,26.748,26.6727,26.6864,40000.0
2014-12-24 10:55:00,38.96,39.11,38.95,39.07,34300.0,26.6932,26.796,26.6864,26.7686,34300.0
2014-12-24 11:00:00,39.07,39.23,39.07,39.18,30800.0,26.7686,26.8782,26.7686,26.844,30800.0
2014-12-24 11:05:00,39.19,39.26,39.16,39.16,60400.0,26.8508,26.8988,26.8303,26.8303,60400.0
2014-12-24 11:10:00,39.16,39.19,39.06,39.07,71500.0,26.8303,26.8508,26.7617,26.7686,71500.0
2014-12-24 11:15:00,39.08,39.19,39.07,39.16,50700.0,26.7754,26.8508,26.7686,26.8303,50700.0
2014-12-24 11:20:00,39.16,39.23,39.16,39.16,25500.0,26.8303,26.8782,26.8303,26.8303,25500.0
2014-12-24 11:25:00,39.16,39.17,39.11,39.11,22400.0,26.8303,26.8371,26.796,26.796,22400.0
2014-12-24 11:30:00,39.11,39.12,39.03,39.03,27700.0,26.796,26.8028,26.7412,26.7412,27700.0
2014-12-24 11:35:00,39.02,39.03,38.95,38.97,32400.0,26.7343,26.7412,26.6864,26.7001,32400.0
2014-12-24 11:40:00,38.96,39.01,38.93,38.93,24200.0,26.6932,26.7275,26.6727,26.6727,24200.0
2014-12-24 11:45:00,38.93,38.94,38.84,38.88,31100.0,26.6727,26.6795,26.611,26.6384,31100.0
2014-12-24 11:50:00,38.88,38.91,38.86,38.9,34400.0,26.6384,26.659,26.6247,26.6521,34400.0
2014-12-24 11:55:00,38.9,38.91,38.9,38.9,44000.0,26.6521,26.659,26.6521,26.6521,44000.0
2014-12-24 12:00:00,38.91,38.91,38.83,38.84,67500.0,26.659,26.659,26.6042,26.611,67500.0
2014-12-24 12:05:00,38.85,38.89,38.8,38.88,65300.0,26.6179,26.6453,26.5836,26.6384,65300.0
2014-12-24 12:10:00,38.88,39.0,38.87,38.98,43900.0,26.6384,26.7206,26.6316,26.7069,43900.0
2014-12-24 12:15:00,38.98,39.17,38.98,39.17,49500.0,26.7069,26.8371,26.7069,26.8371,49500.0
2014-12-24 12:20:00,39.17,39.17,39.04,39.14,44300.0,26.8371,26.8371,26.748,26.8165,44300.0
2014-12-24 12:25:00,39.14,39.21,39.12,39.13,32900.0,26.8165,26.8645,26.8028,26.8097,32900.0
2014-12-24 12:30:00,39.12,39.16,39.06,39.07,42500.0,26.8028,26.8303,26.7617,26.7686,42500.0
2014-12-24 12:35:00,39.07,39.09,39.02,39.05,39600.0,26.7686,26.7823,26.7343,26.7549,39600.0
2014-12-24 12:40:00,39.05,39.09,39.01,39.01,70900.0,26.7549,26.7823,26.7275,26.7275,70900.0
2014-12-24 12:45:00,39.01,39.01,38.86,38.86,100900.0,26.7275,26.7275,26.6247,26.6247,100900.0
2014-12-24 12:50:00,38.87,38.92,38.85,38.88,83000.0,26.6316,26.6658,26.6179,26.6384,83000.0
2014-12-24 12:55:00,38.88,38.98,38.87,38.9,121400.0,26.6384,26.7069,26.6316,26.6521,121400.0
2014-12-26 09:30:00,39.24,39.28,39.12,39.24,69000.0,26.8851,26.9125,26.8028,26.8851,69000.0
2014-12-26 09:35:00,39.28,39.44,39.28,39.34,38900.0,26.9125,27.0221,26.9125,26.9536,38900.0
2014-12-26 09:40:00,39.35,39.35,39.26,39.26,23900.0,26.9604,26.9604,26.8988,26.8988,23900.0
2014-12-26 09:45:00,39.26,39.3,39.24,39.3,32200.0,26.8988,26.9262,26.8851,26.9262,32200.0
2014-12-26 09:50:00,39.31,39.35,39.25,39.31,46200.0,26.933,26.9604,26.8919,26.933,46200.0
2014-12-26 09:55:00,39.3,39.33,39.16,39.17,75600.0,26.9262,26.9467,26.8303,26.8371,75600.0
2014-12-26 10:00:00,39.17,39.21,39.15,39.18,23900.0,26.8371,26.8645,26.8234,26.844,23900.0
2014-12-26 10:05:00,39.16,39.32,39.16,39.32,15800.0,26.8303,26.9399,26.8303,26.9399,15800.0
2014-12-26 10:10:00,39.32,39.44,39.32,39.44,48700.0,26.9399,27.0221,26.9399,27.0221,48700.0
2014-12-26 10:15:00,39.43,39.44,39.38,39.41,47300.0,27.0152,27.0221,26.981,27.0015,47300.0
2014-12-26 10:20:00,39.41,39.48,39.36,39.37,32300.0,27.0015,27.0495,26.9673,26.9741,32300.0
2014-12-26 10:25:00,39.37,39.39,39.29,39.29,22800.0,26.9741,26.9878,26.9193,26.9193,22800.0
2014-12-26 10:30:00,39.29,39.38,39.29,39.34,24400.0,26.9193,26.981,26.9193,26.9536,24400.0
2014-12-26 10:35:00,39.34,39.35,39.33,39.33,12300.0,26.9536,26.9604,26.9467,26.9467,12300.0
2014-12-26 10:40:00,39.34,39.38,39.33,39.37,24800.0,26.9536,26.981,26.9467,26.9741,24800.0
2014-12-26 10:45:00,39.37,39.45,39.37,39.41,26800.0,26.9741,27.0289,26.9741,27.0015,26800.0
2014-12-26 10:50:00,39.42,39.42,39.35,39.36,24300.0,27.0084,27.0084,26.9604,26.9673,24300.0
2014-12-26 10:55:00,39.38,39.39,39.35,39.39,9900.0,26.981,26.9878,26.9604,26.9878,9900.0
2014-12-26 11:00:00,39.38,39.43,39.32,39.37,26100.0,26.981,27.0152,26.9399,26.9741,26100.0
2014-12-26 11:05:00,39.35,39.39,39.35,39.36,11000.0,26.9604,26.9878,26.9604,26.9673,11000.0
2014-12-26 11:10:00,39.35,39.36,39.31,39.34,10800.0,26.9604,26.9673,26.933,26.9536,10800.0
2014-12-26 11:15:00,39.34,39.42,39.33,39.4,17700.0,26.9536,27.0084,26.9467,26.9947,17700.0
2014-12-26 11:20:00,39.39,39.41,39.35,39.41,15900.0,26.9878,27.0015,26.9604,27.0015,15900.0
2014-12-26 11:25:00,39.41,39.43,39.33,39.33,21200.0,27.0015,27.0152,26.9467,26.9467,21200.0
2014-12-26 11:30:00,39.34,39.35,39.29,39.3,11300.0,26.9536,26.9604,26.9193,26.9262,11300.0
2014-12-26 11:35:00,39.31,39.32,39.27,39.27,12500.0,26.933,26.9399,26.9056,26.9056,12500.0
2014-12-26 11:40:00,39.26,39.29,39.26,39.26,6700.0,26.8988,26.9193,26.8988,26.8988,6700.0
2014-12-26 11:45:00,39.26,39.31,39.26,39.28,12400.0,26.8988,26.933,26.8988,26.9125,12400.0
2014-12-26 11:50:00,39.29,39.35,39.28,39.33,12800.0,26.9193,26.9604,26.9125,26.9467,12800.0
2014-12-26 11:55:00,39.34,39.34,39.27,39.28,33700.0,26.9536,26.9536,26.9056,26.9125,33700.0
2014-12-26 12:00:00,39.29,39.29,39.19,39.25,28200.0,26.9193,26.9193,26.8508,26.8919,28200.0
2014-12-26 12:05:00,39.26,39.32,39.25,39.25,26600.0,26.8988,26.9399,26.8919,26.8919,26600.0
2014-12-26 12:10:00,39.24,39.24,39.19,39.22,12500.0,26.8851,26.8851,26.8508,26.8714,12500.0
2014-12-26 12:15:00,39.22,39.28,39.22,39.24,25100.0,26.8714,26.9125,26.8714,26.8851,25100.0
2014-12-26 12:20:00,39.25,39.34,39.25,39.33,43700.0,26.8919,26.9536,26.8919,26.9467,43700.0
2014-12-26 12:25:00,39.33,39.34,39.27,39.28,23600.0,26.9467,26.9536,26.9056,26.9125,23600.0
2014-12-26 12:30:00,39.28,39.32,39.28,39.29,14600.0,26.9125,26.9399,26.9125,26.9193,14600.0
2014-12-26 12:35:00,39.3,39.32,39.28,39.28,19700.0,26.9262,26.9399,26.9125,26.9125,19700.0
2014-12-26 12:40:00,39.27,39.31,39.27,39.27,20500.0,26.9056,26.933,26.9056,26.9056,20500.0
2014-12-26 12:45:00,39.27,39.3,39.23,39.28,23300.0,26.9056,26.9262,26.8782,26.9125,23300.0
2014-12-26 12:50:00,39.28,39.33,39.26,39.33,25000.0,26.9125,26.9467,26.8988,26.9467,25000.0
2014-12-26 12:55:00,39.33,39.34,39.25,39.25,20500.0,26.9467,26.9536,26.8919,26.8919,20500.0
2014-12-26 13:00:00,39.26,39.3,39.25,39.27,10400.0,26.8988,26.9262,26.8919,26.9056,10400.0
2014-12-26 13:05:00,39.28,39.29,39.24,39.25,12600.0,26.9125,26.9193,26.8851,26.8919,12600.0
2014-12-26 13:10:00,39.26,39.29,39.25,39.27,11800.0,26.8988,26.9193,26.8919,26.9056,11800.0
2014-12-26 13:15:00,39.27,39.29,39.26,39.28,19300.0,26.9056,26.9193,26.8988,26.9125,19300.0
2014-12-26 13:20:00,39.28,39.34,39.28,39.34,5800.0,26.9125,26.9536,26.9125,26.9536,5800.0
2014-12-26 13:25:00,39.34,39.36,39.32,39.34,36900.0,26.9536,26.9673,26.9399,26.9536,36900.0
2014-12-26 13:30:00,39.34,39.36,39.28,39.3,19300.0,26.9536,26.9673,26.9125,26.9262,19300.0
2014-12-26 13:35:00,39.29,39.31,39.28,39.29,19000.0,26.9193,26.933,26.9125,26.9193,19000.0
2014-12-26 13:40:00,39.29,39.34,39.29,39.34,15500.0,26.9193,26.9536,26.9193,26.9536,15500.0
2014-12-26 13:45:00,39.34,39.35,39.29,39.3,19100.0,26.9536,26.9604,26.9193,26.9262,19100.0
2014-12-26 13:50:00,39.32,39.36,39.31,39.31,20000.0,26.9399,26.9673,26.933,26.933,20000.0
2014-12-26 13:55:00,39.3,39.34,39.3,39.32,10000.0,26.9262,26.9536,26.9262,26.9399,10000.0
2014-12-26 14:00:00,39.31,39.38,39.31,39.35,23500.0,26.933,26.981,26.933,26.9604,23500.0
2014-12-26 14:05:00,39.35,39.4,39.34,39.38,15500.0,26.9604,26.9947,26.9536,26.981,15500.0
2014-12-26 14:10:00,39.37,39.39,39.37,39.39,10800.0,26.9741,26.9878,26.9741,26.9878,10800.0
2014-12-26 14:15:00,39.4,39.47,39.39,39.44,36800.0,26.9947,27.0426,26.9878,27.0221,36800.0
2014-12-26 14:20:00,39.43,39.49,39.41,39.48,44900.0,27.0152,27.0563,27.0015,27.0495,44900.0
2014-12-26 14:25:00,39.49,39.52,39.49,39.5,41800.0,27.0563,27.0769,27.0563,27.0632,41800.0
2014-12-26 14:30:00,39.51,39.55,39.5,39.55,38300.0,27.0701,27.0975,27.0632,27.0975,38300.0
2014-12-26 14:35:00,39.55,39.57,39.49,39.51,24900.0,27.0975,27.1112,27.0563,27.0701,24900.0
2014-12-26 14:40:00,39.53,39.53,39.49,39.52,16100.0,27.0838,27.0838,27.0563,27.0769,16100.0
2014-12-26 14:45:00,39.51,39.52,39.46,39.51,38800.0,27.0701,27.0769,27.0358,27.0701,38800.0
2014-12-26 14:50:00,39.51,39.51,39.46,39.46,23300.0,27.0701,27.0701,27.0358,27.0358,23300.0
2014-12-26 14:55:00,39.46,39.47,39.37,39.4,43800.0,27.0358,27.0426,26.9741,26.9947,43800.0
2014-12-26 15:00:00,39.4,39.42,39.33,39.34,39900.0,26.9947,27.0084,26.9467,26.9536,39900.0
2014-12-26 15:05:00,39.34,39.36,39.34,39.35,27000.0,26.9536,26.9673,26.9536,26.9604,27000.0
2014-12-26 15:10:00,39.35,39.35,39.34,39.35,44600.0,26.9604,26.9604,26.9536,26.9604,44600.0
2014-12-26 15:15:00,39.35,39.35,39.29,39.29,48500.0,26.9604,26.9604,26.9193,26.9193,48500.0
2014-12-26 15:20:00,39.3,39.33,39.28,39.28,40100.0,26.9262,26.9467,26.9125,26.9125,40100.0
2014-12-26 15:25:00,39.29,39.3,39.28,39.3,13800.0,26.9193,26.9262,26.9125,26.9262,13800.0
2014-12-26 15:30:00,39.3,39.3,39.29,39.3,22600.0,26.9262,26.9262,26.9193,26.9262,22600.0
2014-12-26 15:35:00,39.3,39.3,39.29,39.3,34700.0,26.9262,26.9262,26.9193,26.9262,34700.0
2014-12-26 15:40:00,39.3,39.3,39.25,39.25,57100.0,26.9262,26.9262,26.8919,26.8919,57100.0
2014-12-26 15:45:00,39.26,39.3,39.25,39.28,64600.0,26.8988,26.9262,26.8919,26.9125,64600.0
2014-12-26 15:50:00,39.28,39.29,39.18,39.19,90300.0,26.9125,26.9193,26.844,26.8508,90300.0
2014-12-26 15:55:00,39.19,39.19,39.1,39.11,227400.0,26.8508,26.8508,26.7891,26.796,227400.0
2014-12-29 09:30:00,38.87,38.9,38.23,38.56,163000.0,26.6316,26.6521,26.1931,26.4192,163000.0
2014-12-29 09:35:00,38.59,38.78,38.5,38.68,119900.0,26.4397,26.5699,26.3781,26.5014,119900.0
2014-12-29 09:40:00,38.69,38.9,38.68,38.75,54200.0,26.5082,26.6521,26.5014,26.5493,54200.0
2014-12-29 09:45:00,38.75,38.89,38.66,38.81,40400.0,26.5493,26.6453,26.4877,26.5905,40400.0
2014-12-29 09:50:00,38.83,39.1,38.82,39.1,39700.0,26.6042,26.7891,26.5973,26.7891,39700.0
2014-12-29 09:55:00,39.08,39.13,39.0,39.11,47000.0,26.7754,26.8097,26.7206,26.796,47000.0
2014-12-29 10:00:00,39.1,39.18,39.03,39.08,80200.0,26.7891,26.844,26.7412,26.7754,80200.0
2014-12-29 10:05:00,39.07,39.2,39.07,39.17,137900.0,26.7686,26.8577,26.7686,26.8371,137900.0
2014-12-29 10:10:00,39.16,39.23,39.12,39.22,29900.0,26.8303,26.8782,26.8028,26.8714,29900.0
2014-12-29 10:15:00,39.24,39.25,39.02,39.05,43800.0,26.8851,26.8919,26.7343,26.7549,43800.0
2014-12-29 10:20:00,39.05,39.07,39.01,39.05,44500.0,26.7549,26.7686,26.7275,26.7549,44500.0
2014-12-29 10:25:00,39.05,39.13,39.03,39.1,66800.0,26.7549,26.8097,26.7412,26.7891,66800.0
2014-12-29 10:30:00,39.1,39.1,39.02,39.05,54300.0,26.7891,26.7891,26.7343,26.7549,54300.0
2014-12-29 10:35:00,39.03,39.05,38.93,38.95,30400.0,26.7412,26.7549,26.6727,26.6864,30400.0
2014-12-29 10:40:00,38.95,38.95,38.9,38.91,21400.0,26.6864,26.6864,26.6521,26.659,21400.0
2014-12-29 10:45:00,38.91,38.91,38.82,38.82,37800.0,26.659,26.659,26.5973,26.5973,37800.0
2014-12-29 10:50:00,38.83,38.83,38.74,38.82,53600.0,26.6042,26.6042,26.5425,26.5973,53600.0
2014-12-29 10:55:00,38.82,38.82,38.71,38.71,56600.0,26.5973,26.5973,26.5219,26.5219,56600.0
2014-12-29 11:00:00,38.7,38.7,38.52,38.56,185700.0,26.5151,26.5151,26.3918,26.4192,185700.0
2014-12-29 11:05:00,38.55,38.82,38.55,38.8,91300.0,26.4123,26.5973,26.4123,26.5836,91300.0
2014-12-29 11:10:00,38.8,38.82,38.73,38.74,41200.0,26.5836,26.5973,26.5356,26.5425,41200.0
2014-12-29 11:15:00,38.74,38.75,38.71,38.72,29900.0,26.5425,26.5493,26.5219,26.5288,29900.0
2014-12-29 11:20:00,38.71,38.87,38.68,38.76,56500.0,26.5219,26.6316,26.5014,26.5562,56500.0
2014-12-29 11:25:00,38.76,38.77,38.68,38.69,55000.0,26.5562,26.563,26.5014,26.5082,55000.0
2014-12-29 11:30:00,38.7,38.71,38.63,38.7,54300.0,26.5151,26.5219,26.4671,26.5151,54300.0
2014-12-29 11:35:00,38.69,38.76,38.67,38.76,29400.0,26.5082,26.5562,26.4945,26.5562,29400.0
2014-12-29 11:40:00,38.77,38.78,38.65,38.71,33000.0,26.563,26.5699,26.4808,26.5219,33000.0
2014-12-29 11:45:00,38.71,38.74,38.7,38.72,21100.0,26.5219,26.5425,26.5151,26.5288,21100.0
2014-12-29 11:50:00,38.72,38.75,38.69,38.73,37300.0,26.5288,26.5493,26.5082,26.5356,37300.0
2014-12-29 11:55:00,38.73,38.89,38.72,38.89,77500.0,26.5356,26.6453,26.5288,26.6453,77500.0
2014-12-29 12:00:00,38.89,38.95,38.89,38.92,36500.0,26.6453,26.6864,26.6453,26.6658,36500.0
2014-12-29 12:05:00,38.91,38.92,38.79,38.81,29800.0,26.659,26.6658,26.5767,26.5905,29800.0
2014-12-29 12:10:00,38.81,38.81,38.72,38.73,22200.0,26.5905,26.5905,26.5288,26.5356,22200.0
2014-12-29 12:15:00,38.73,38.79,38.69,38.79,31700.0,26.5356,26.5767,26.5082,26.5767,31700.0
2014-12-29 12:20:00,38.79,38.86,38.75,38.86,13700.0,26.5767,26.6247,26.5493,26.6247,13700.0
2014-12-29 12:25:00,38.86,38.89,38.83,38.84,19200.0,26.6247,26.6453,26.6042,26.611,19200.0
2014-12-29 12:30:00,38.84,38.85,38.82,38.82,24700.0,26.611,26.6179,26.5973,26.5973,24700.0
2014-12-29 12:35:00,38.81,38.82,38.73,38.75,34900.0,26.5905,26.5973,26.5356,26.5493,34900.0
2014-12-29 12:40:00,38.76,38.88,38.75,38.88,27200.0,26.5562,26.6384,26.5493,26.6384,27200.0
2014-12-29 12:45:00,38.88,38.94,38.82,38.87,34000.0,26.6384,26.6795,26.5973,26.6316,34000.0
2014-12-29 12:50:00,38.87,38.9,38.86,38.86,7100.0,26.6316,26.6521,26.6247,26.6247,7100.0
2014-12-29 12:55:00,38.86,38.86,38.77,38.79,39600.0,26.6247,26.6247,26.563,26.5767,39600.0
2014-12-29 13:00:00,38.79,38.8,38.72,38.75,37400.0,26.5767,26.5836,26.5288,26.5493,37400.0
2014-12-29 13:05:00,38.75,38.78,38.7,38.71,55900.0,26.5493,26.5699,26.5151,26.5219,55900.0
2014-12-29 13:10:00,38.72,38.72,38.62,38.63,58800.0,26.5288,26.5288,26.4603,26.4671,58800.0
2014-12-29 13:15:00,38.64,38.78,38.64,38.76,45300.0,26.474,26.5699,26.474,26.5562,45300.0
2014-12-29 13:20:00,38.75,38.77,38.68,38.71,55500.0,26.5493,26.563,26.5014,26.5219,55500.0
2014-12-29 13:25:00,38.72,38.72,38.64,38.65,24500.0,26.5288,26.5288,26.474,26.4808,24500.0
2014-12-29 13:30:00,38.65,38.67,38.58,38.58,32800.0,26.4808,26.4945,26.4329,26.4329,32800.0
2014-12-29 13:35:00,38.59,38.63,38.58,38.61,39700.0,26.4397,26.4671,26.4329,26.4534,39700.0
2014-12-29 13:40:00,38.62,38.63,38.58,38.58,38400.0,26.4603,26.4671,26.4329,26.4329,38400.0
2014-12-29 13:45:00,38.59,38.62,38.58,38.61,45800.0,26.4397,26.4603,26.4329,26.4534,45800.0
2014-12-29 13:50:00,38.61,38.76,38.6,38.76,41100.0,26.4534,26.5562,26.4466,26.5562,41100.0
2014-12-29 13:55:00,38.76,38.9,38.76,38.88,101400.0,26.5562,26.6521,26.5562,26.6384,101400.0
2014-12-29 14:00:00,38.88,38.88,38.78,38.83,39200.0,26.6384,26.6384,26.5699,26.6042,39200.0
2014-12-29 14:05:00,38.83,38.86,38.82,38.86,8200.0,26.6042,26.6247,26.5973,26.6247,8200.0
2014-12-29 14:10:00,38.86,38.91,38.85,38.87,33300.0,26.6247,26.659,26.6179,26.6316,33300.0
2014-12-29 14:15:00,38.87,38.87,38.8,38.82,32300.0,26.6316,26.6316,26.5836,26.5973,32300.0
2014-12-29 14:20:00,38.82,39.0,38.81,39.0,48000.0,26.5973,26.7206,26.5905,26.7206,48000.0
2014-12-29 14:25:00,39.0,39.04,39.0,39.01,20700.0,26.7206,26.748,26.7206,26.7275,20700.0
2014-12-29 14:30:00,39.01,39.03,38.98,38.98,40400.0,26.7275,26.7412,26.7069,26.7069,40400.0
2014-12-29 14:35:00,38.99,39.0,38.95,38.97,28900.0,26.7138,26.7206,26.6864,26.7001,28900.0
2014-12-29 14:40:00,38.98,39.05,38.98,39.04,31900.0,26.7069,26.7549,26.7069,26.748,31900.0
2014-12-29 14:45:00,39.04,39.05,39.03,39.04,24400.0,26.748,26.7549,26.7412,26.748,24400.0
2014-12-29 14:50:00,39.03,39.05,38.95,39.0,54800.0,26.7412,26.7549,26.6864,26.7206,54800.0
2014-12-29 14:55:00,39.01,39.05,39.0,39.04,54500.0,26.7275,26.7549,26.7206,26.748,54500.0
2014-12-29 15:00:00,39.04,39.11,39.04,39.1,46500.0,26.748,26.796,26.748,26.7891,46500.0
2014-12-29 15:05:00,39.1,39.14,39.08,39.14,43900.0,26.7891,26.8165,26.7754,26.8165,43900.0
2014-12-29 15:10:00,39.14,39.15,39.06,39.1,76000.0,26.8165,26.8234,26.7617,26.7891,76000.0
2014-12-29 15:15:00,39.09,39.13,39.05,39.13,34900.0,26.7823,26.8097,26.7549,26.8097,34900.0
2014-12-29 15:20:00,39.13,39.15,39.1,39.11,65700.0,26.8097,26.8234,26.7891,26.796,65700.0
2014-12-29 15:25:00,39.11,39.11,39.04,39.07,49800.0,26.796,26.796,26.748,26.7686,49800.0
2014-12-29 15:30:00,39.07,39.09,39.04,39.04,49700.0,26.7686,26.7823,26.748,26.748,49700.0
2014-12-29 15:35:00,39.05,39.08,39.02,39.08,53300.0,26.7549,26.7754,26.7343,26.7754,53300.0
2014-12-29 15:40:00,39.08,39.18,39.07,39.17,108800.0,26.7754,26.844,26.7686,26.8371,108800.0
2014-12-29 15:45:00,39.19,39.21,39.15,39.18,125300.0,26.8508,26.8645,26.8234,26.844,125300.0
2014-12-29 15:50:00,39.17,39.2,39.15,39.19,110700.0,26.8371,26.8577,26.8234,26.8508,110700.0
2014-12-29 15:55:00,39.19,39.2,39.07,39.09,299400.0,26.8508,26.8577,26.7686,26.7823,299400.0
2014-12-30 09:30:00,39.38,39.41,39.09,39.16,125300.0,26.981,27.0015,26.7823,26.8303,125300.0
2014-12-30 09:35:00,39.19,39.57,39.13,39.5,94800.0,26.8508,27.1112,26.8097,27.0632,94800.0
2014-12-30 09:40:00,39.52,39.69,39.49,39.57,57500.0,27.0769,27.1934,27.0563,27.1112,57500.0
2014-12-30 09:45:00,39.6,39.6,39.51,39.58,20200.0,27.1317,27.1317,27.0701,27.118,20200.0
2014-12-30 09:50:00,39.57,39.58,39.37,39.41,92900.0,27.1112,27.118,26.9741,27.0015,92900.0
2014-12-30 09:55:00,39.43,39.43,39.26,39.38,55500.0,27.0152,27.0152,26.8988,26.981,55500.0
2014-12-30 10:00:00,39.37,39.48,39.32,39.48,20000.0,26.9741,27.0495,26.9399,27.0495,20000.0
2014-12-30 10:05:00,39.48,39.49,39.34,39.46,27900.0,27.0495,27.0563,26.9536,27.0358,27900.0
2014-12-30 10:10:00,39.45,39.46,39.33,39.39,46700.0,27.0289,27.0358,26.9467,26.9878,46700.0
2014-12-30 10:15:00,39.37,39.42,39.34,39.35,31400.0,26.9741,27.0084,26.9536,26.9604,31400.0
2014-12-30 10:20:00,39.34,39.42,39.32,39.35,35300.0,26.9536,27.0084,26.9399,26.9604,35300.0
2014-12-30 10:25:00,39.36,39.43,39.35,39.35,17700.0,26.9673,27.0152,26.9604,26.9604,17700.0
2014-12-30 10:30:00,39.36,39.36,39.29,39.34,30100.0,26.9673,26.9673,26.9193,26.9536,30100.0
2014-12-30 10:35:00,39.34,39.39,39.33,39.38,25000.0,26.9536,26.9878,26.9467,26.981,25000.0
2014-12-30 10:40:00,39.37,39.39,39.3,39.34,38300.0,26.9741,26.9878,26.9262,26.9536,38300.0
2014-12-30 10:45:00,39.34,39.36,39.27,39.28,44000.0,26.9536,26.9673,26.9056,26.9125,44000.0
2014-12-30 10:50:00,39.27,39.29,39.21,39.27,67200.0,26.9056,26.9193,26.8645,26.9056,67200.0
2014-12-30 10:55:00,39.27,39.4,39.27,39.4,45900.0,26.9056,26.9947,26.9056,26.9947,45900.0
2014-12-30 11:00:00,39.4,39.42,39.37,39.38,31400.0,26.9947,27.0084,26.9741,26.981,31400.0
2014-12-30 11:05:00,39.38,39.42,39.34,39.39,27600.0,26.981,27.0084,26.9536,26.9878,27600.0
2014-12-30 11:10:00,39.39,39.39,39.27,39.27,21600.0,26.9878,26.9878,26.9056,26.9056,21600.0
2014-12-30 11:15:00,39.27,39.28,39.24,39.26,31300.0,26.9056,26.9125,26.8851,26.8988,31300.0
2014-12-30 11:20:00,39.25,39.29,39.23,39.25,33100.0,26.8919,26.9193,26.8782,26.8919,33100.0
2014-12-30 11:25:00,39.24,39.29,39.23,39.23,11900.0,26.8851,26.9193,26.8782,26.8782,11900.0
2014-12-30 11:30:00,39.23,39.24,39.2,39.22,15300.0,26.8782,26.8851,26.8577,26.8714,15300.0
2014-12-30 11:35:00,39.22,39.27,39.19,39.19,29400.0,26.8714,26.9056,26.8508,26.8508,29400.0
2014-12-30 11:40:00,39.19,39.21,39.16,39.16,10200.0,26.8508,26.8645,26.8303,26.8303,10200.0
2014-12-30 11:45:00,39.15,39.18,39.15,39.16,7100.0,26.8234,26.844,26.8234,26.8303,7100.0
2014-12-30 11:50:00,39.17,39.27,39.17,39.19,17300.0,26.8371,26.9056,26.8371,26.8508,17300.0
2014-12-30 11:55:00,39.21,39.23,39.18,39.23,15700.0,26.8645,26.8782,26.844,26.8782,15700.0
2014-12-30 12:00:00,39.23,39.28,39.22,39.23,24600.0,26.8782,26.9125,26.8714,26.8782,24600.0
2014-12-30 12:05:00,39.21,39.27,39.18,39.25,12900.0,26.8645,26.9056,26.844,26.8919,12900.0
2014-12-30 12:10:00,39.25,39.32,39.25,39.28,26200.0,26.8919,26.9399,26.8919,26.9125,26200.0
2014-12-30 12:15:00,39.28,39.3,39.26,39.27,16100.0,26.9125,26.9262,26.8988,26.9056,16100.0
2014-12-30 12:20:00,39.27,39.28,39.2,39.23,15300.0,26.9056,26.9125,26.8577,26.8782,15300.0
2014-12-30 12:25:00,39.24,39.24,39.21,39.22,6600.0,26.8851,26.8851,26.8645,26.8714,6600.0
2014-12-30 12:30:00,39.23,39.25,39.2,39.21,17800.0,26.8782,26.8919,26.8577,26.8645,17800.0
2014-12-30 12:35:00,39.2,39.24,39.19,39.19,27500.0,26.8577,26.8851,26.8508,26.8508,27500.0
2014-12-30 12:40:00,39.2,39.21,39.19,39.19,25100.0,26.8577,26.8645,26.8508,26.8508,25100.0
2014-12-30 12:45:00,39.19,39.21,39.16,39.2,33400.0,26.8508,26.8645,26.8303,26.8577,33400.0
2014-12-30 12:50:00,39.2,39.23,39.19,39.2,10200.0,26.8577,26.8782,26.8508,26.8577,10200.0
2014-12-30 12:55:00,39.2,39.24,39.19,39.22,10800.0,26.8577,26.8851,26.8508,26.8714,10800.0
2014-12-30 13:00:00,39.21,39.22,39.18,39.19,20400.0,26.8645,26.8714,26.844,26.8508,20400.0
2014-12-30 13:05:00,39.19,39.29,39.19,39.29,21300.0,26.8508,26.9193,26.8508,26.9193,21300.0
2014-12-30 13:10:00,39.29,39.33,39.27,39.32,15500.0,26.9193,26.9467,26.9056,26.9399,15500.0
2014-12-30 13:15:00,39.32,39.4,39.29,39.39,55900.0,26.9399,26.9947,26.9193,26.9878,55900.0
2014-12-30 13:20:00,39.38,39.47,39.34,39.36,45400.0,26.981,27.0426,26.9536,26.9673,45400.0
2014-12-30 13:25:00,39.35,39.39,39.34,39.36,22300.0,26.9604,26.9878,26.9536,26.9673,22300.0
2014-12-30 13:30:00,39.37,39.42,39.33,39.33,35100.0,26.9741,27.0084,26.9467,26.9467,35100.0
2014-12-30 13:35:00,39.32,39.33,39.25,39.25,34300.0,26.9399,26.9467,26.8919,26.8919,34300.0
2014-12-30 13:40:00,39.26,39.26,39.15,39.2,60700.0,26.8988,26.8988,26.8234,26.8577,60700.0
2014-12-30 13:45:00,39.19,39.27,39.18,39.27,66500.0,26.8508,26.9056,26.844,26.9056,66500.0
2014-12-30 13:50:00,39.26,39.3,39.21,39.23,21900.0,26.8988,26.9262,26.8645,26.8782,21900.0
2014-12-30 13:55:00,39.22,39.25,39.15,39.17,21300.0,26.8714,26.8919,26.8234,26.8371,21300.0
2014-12-30 14:00:00,39.18,39.21,39.17,39.17,15700.0,26.844,26.8645,26.8371,26.8371,15700.0
2014-12-30 14:05:00,39.19,39.27,39.19,39.26,26200.0,26.8508,26.9056,26.8508,26.8988,26200.0
2014-12-30 14:10:00,39.26,39.28,39.15,39.17,43400.0,26.8988,26.9125,26.8234,26.8371,43400.0
2014-12-30 14:15:00,39.18,39.18,39.11,39.15,37700.0,26.844,26.844,26.796,26.8234,37700.0
2014-12-30 14:20:00,39.15,39.15,39.05,39.12,53900.0,26.8234,26.8234,26.7549,26.8028,53900.0
2014-12-30 14:25:00,39.12,39.18,39.12,39.18,11900.0,26.8028,26.844,26.8028,26.844,11900.0
2014-12-30 14:30:00,39.16,39.23,39.16,39.2,37100.0,26.8303,26.8782,26.8303,26.8577,37100.0
2014-12-30 14:35:00,39.2,39.27,39.2,39.25,29800.0,26.8577,26.9056,26.8577,26.8919,29800.0
2014-12-30 14:40:00,39.25,39.29,39.24,39.26,18400.0,26.8919,26.9193,26.8851,26.8988,18400.0
2014-12-30 14:45:00,39.26,39.26,39.18,39.18,33500.0,26.8988,26.8988,26.844,26.844,33500.0
2014-12-30 14:50:00,39.18,39.28,39.18,39.28,29700.0,26.844,26.9125,26.844,26.9125,29700.0
2014-12-30 14:55:00,39.28,39.29,39.21,39.27,37800.0,26.9125,26.9193,26.8645,26.9056,37800.0
2014-12-30 15:00:00,39.26,39.31,39.23,39.29,23100.0,26.8988,26.933,26.8782,26.9193,23100.0
2014-12-30 15:05:00,39.3,39.34,39.28,39.33,22400.0,26.9262,26.9536,26.9125,26.9467,22400.0
2014-12-30 15:10:00,39.33,39.34,39.26,39.28,15900.0,26.9467,26.9536,26.8988,26.9125,15900.0
2014-12-30 15:15:00,39.28,39.39,39.28,39.39,96100.0,26.9125,26.9878,26.9125,26.9878,96100.0
2014-12-30 15:20:00,39.39,39.44,39.38,39.44,37500.0,26.9878,27.0221,26.981,27.0221,37500.0
2014-12-30 15:25:00,39.44,39.46,39.42,39.46,44100.0,27.0221,27.0358,27.0084,27.0358,44100.0
2014-12-30 15:30:00,39.46,39.49,39.45,39.47,67800.0,27.0358,27.0563,27.0289,27.0426,67800.0
2014-12-30 15:35:00,39.48,39.49,39.44,39.46,75200.0,27.0495,27.0563,27.0221,27.0358,75200.0
2014-12-30 15:40:00,39.45,39.45,39.33,39.36,84500.0,27.0289,27.0289,26.9467,26.9673,84500.0
2014-12-30 15:45:00,39.36,39.44,39.33,39.44,96700.0,26.9673,27.0221,26.9467,27.0221,96700.0
2014-12-30 15:50:00,39.44,39.46,39.4,39.43,140700.0,27.0221,27.0358,26.9947,27.0152,140700.0
2014-12-30 15:55:00,39.42,39.43,39.36,39.38,183500.0,27.0084,27.0152,26.9673,26.981,183500.0
2014-12-31 09:30:00,39.34,39.52,39.14,39.5,118700.0,26.9536,27.0769,26.8165,27.0632,118700.0
2014-12-31 09:35:00,39.5,39.59,39.49,39.55,35200.0,27.0632,27.1249,27.0563,27.0975,35200.0
2014-12-31 09:40:00,39.57,39.6,39.5,39.56,24000.0,27.1112,27.1317,27.0632,27.1043,24000.0
2014-12-31 09:45:00,39.55,39.57,39.39,39.44,37100.0,27.0975,27.1112,26.9878,27.0221,37100.0
2014-12-31 09:50:00,39.45,39.47,39.36,39.39,20900.0,27.0289,27.0426,26.9673,26.9878,20900.0
2014-12-31 09:55:00,39.38,39.42,39.3,39.41,24400.0,26.981,27.0084,26.9262,27.0015,24400.0
2014-12-31 10:00:00,39.41,39.42,39.33,39.38,28600.0,27.0015,27.0084,26.9467,26.981,28600.0
2014-12-31 10:05:00,39.39,39.47,39.39,39.45,34000.0,26.9878,27.0426,26.9878,27.0289,34000.0
2014-12-31 10:10:00,39.45,39.47,39.4,39.42,20200.0,27.0289,27.0426,26.9947,27.0084,20200.0
2014-12-31 10:15:00,39.44,39.49,39.39,39.39,21900.0,27.0221,27.0563,26.9878,26.9878,21900.0
2014-12-31 10:20:00,39.39,39.45,39.37,39.42,12500.0,26.9878,27.0289,26.9741,27.0084,12500.0
2014-12-31 10:25:00,39.42,39.45,39.38,39.39,46800.0,27.0084,27.0289,26.981,26.9878,46800.0
2014-12-31 10:30:00,39.38,39.44,39.36,39.36,28900.0,26.981,27.0221,26.9673,26.9673,28900.0
2014-12-31 10:35:00,39.37,39.4,39.34,39.36,12600.0,26.9741,26.9947,26.9536,26.9673,12600.0
2014-12-31 10:40:00,39.37,39.38,39.27,39.31,50900.0,26.9741,26.981,26.9056,26.933,50900.0
2014-12-31 10:45:00,39.31,39.37,39.29,39.37,63500.0,26.933,26.9741,26.9193,26.9741,63500.0
2014-12-31 10:50:00,39.37,39.4,39.37,39.39,16400.0,26.9741,26.9947,26.9741,26.9878,16400.0
2014-12-31 10:55:00,39.39,39.42,39.36,39.41,22900.0,26.9878,27.0084,26.9673,27.0015,22900.0
2014-12-31 11:00:00,39.41,39.45,39.4,39.4,28500.0,27.0015,27.0289,26.9947,26.9947,28500.0
2014-12-31 11:05:00,39.4,39.51,39.4,39.5,37200.0,26.9947,27.0701,26.9947,27.0632,37200.0
2014-12-31 11:10:00,39.51,39.53,39.44,39.52,36100.0,27.0701,27.0838,27.0221,27.0769,36100.0
2014-12-31 11:15:00,39.51,39.58,39.49,39.56,28800.0,27.0701,27.118,27.0563,27.1043,28800.0
2014-12-31 11:20:00,39.56,39.61,39.56,39.57,34200.0,27.1043,27.1386,27.1043,27.1112,34200.0
2014-12-31 11:25:00,39.56,39.6,39.55,39.58,14100.0,27.1043,27.1317,27.0975,27.118,14100.0
2014-12-31 11:30:00,39.57,39.57,39.49,39.5,29400.0,27.1112,27.1112,27.0563,27.0632,29400.0
2014-12-31 11:35:00,39.51,39.57,39.46,39.46,25400.0,27.0701,27.1112,27.0358,27.0358,25400.0
2014-12-31 11:40:00,39.47,39.48,39.44,39.46,8700.0,27.0426,27.0495,27.0221,27.0358,8700.0
2014-12-31 11:45:00,39.47,39.48,39.43,39.45,15900.0,27.0426,27.0495,27.0152,27.0289,15900.0
2014-12-31 11:50:00,39.46,39.49,39.43,39.48,10700.0,27.0358,27.0563,27.0152,27.0495,10700.0
2014-12-31 11:55:00,39.5,39.59,39.49,39.56,23700.0,27.0632,27.1249,27.0563,27.1043,23700.0
2014-12-31 12:00:00,39.58,39.6,39.43,39.43,13800.0,27.118,27.1317,27.0152,27.0152,13800.0
2014-12-31 12:05:00,39.43,39.51,39.43,39.51,14300.0,27.0152,27.0701,27.0152,27.0701,14300.0
2014-12-31 12:10:00,39.51,39.55,39.5,39.54,11500.0,27.0701,27.0975,27.0632,27.0906,11500.0
2014-12-31 12:15:00,39.55,39.56,39.47,39.47,12700.0,27.0975,27.1043,27.0426,27.0426,12700.0
2014-12-31 12:20:00,39.48,39.49,39.39,39.44,15000.0,27.0495,27.0563,26.9878,27.0221,15000.0
2014-12-31 12:25:00,39.44,39.46,39.34,39.38,20200.0,27.0221,27.0358,26.9536,26.981,20200.0
2014-12-31 12:30:00,39.4,39.41,39.32,39.33,20400.0,26.9947,27.0015,26.9399,26.9467,20400.0
2014-12-31 12:35:00,39.34,39.4,39.31,39.38,14400.0,26.9536,26.9947,26.933,26.981,14400.0
2014-12-31 12:40:00,39.36,39.38,39.32,39.34,15700.0,26.9673,26.981,26.9399,26.9536,15700.0
2014-12-31 12:45:00,39.37,39.37,39.32,39.34,17300.0,26.9741,26.9741,26.9399,26.9536,17300.0
2014-12-31 12:50:00,39.35,39.4,39.31,39.39,30400.0,26.9604,26.9947,26.933,26.9878,30400.0
2014-12-31 12:55:00,39.39,39.4,39.32,39.36,13700.0,26.9878,26.9947,26.9399,26.9673,13700.0
2014-12-31 13:00:00,39.37,39.48,39.37,39.48,21800.0,26.9741,27.0495,26.9741,27.0495,21800.0
2014-12-31 13:05:00,39.47,39.48,39.38,39.39,7100.0,27.0426,27.0495,26.981,26.9878,7100.0
2014-12-31 13:10:00,39.4,39.42,39.35,39.37,7200.0,26.9947,27.0084,26.9604,26.9741,7200.0
2014-12-31 13:15:00,39.38,39.4,39.33,39.35,38400.0,26.981,26.9947,26.9467,26.9604,38400.0
2014-12-31 13:20:00,39.34,39.43,39.34,39.42,23200.0,26.9536,27.0152,26.9536,27.0084,23200.0
2014-12-31 13:25:00,39.42,39.45,39.41,39.45,7500.0,27.0084,27.0289,27.0015,27.0289,7500.0
2014-12-31 13:30:00,39.46,39.49,39.43,39.47,34600.0,27.0358,27.0563,27.0152,27.0426,34600.0
2014-12-31 13:35:00,39.46,39.49,39.45,39.48,18200.0,27.0358,27.0563,27.0289,27.0495,18200.0
2014-12-31 13:40:00,39.47,39.49,39.41,39.43,19000.0,27.0426,27.0563,27.0015,27.0152,19000.0
2014-12-31 13:45:00,39.44,39.44,39.37,39.37,13400.0,27.0221,27.0221,26.9741,26.9741,13400.0
2014-12-31 13:50:00,39.36,39.4,39.34,39.39,16700.0,26.9673,26.9947,26.9536,26.9878,16700.0
2014-12-31 13:55:00,39.38,39.4,39.34,39.36,21700.0,26.981,26.9947,26.9536,26.9673,21700.0
2014-12-31 14:00:00,39.36,39.36,39.31,39.34,12300.0,26.9673,26.9673,26.933,26.9536,12300.0
2014-12-31 14:05:00,39.34,39.36,39.29,39.32,25600.0,26.9536,26.9673,26.9193,26.9399,25600.0
2014-12-31 14:10:00,39.3,39.31,39.24,39.26,25500.0,26.9262,26.933,26.8851,26.8988,25500.0
2014-12-31 14:15:00,39.26,39.29,39.19,39.28,24100.0,26.8988,26.9193,26.8508,26.9125,24100.0
2014-12-31 14:20:00,39.26,39.27,39.21,39.22,65300.0,26.8988,26.9056,26.8645,26.8714,65300.0
2014-12-31 14:25:00,39.21,39.26,39.21,39.23,10100.0,26.8645,26.8988,26.8645,26.8782,10100.0
2014-12-31 14:30:00,39.21,39.25,39.21,39.21,10600.0,26.8645,26.8919,26.8645,26.8645,10600.0
2014-12-31 14:35:00,39.2,39.2,39.13,39.13,17800.0,26.8577,26.8577,26.8097,26.8097,17800.0
2014-12-31 14:40:00,39.14,39.19,39.1,39.17,24700.0,26.8165,26.8508,26.7891,26.8371,24700.0
2014-12-31 14:45:00,39.17,39.21,39.14,39.16,9000.0,26.8371,26.8645,26.8165,26.8303,9000.0
2014-12-31 14:50:00,39.16,39.2,39.15,39.17,10200.0,26.8303,26.8577,26.8234,26.8371,10200.0
2014-12-31 14:55:00,39.17,39.19,39.13,39.15,11800.0,26.8371,26.8508,26.8097,26.8234,11800.0
2014-12-31 15:00:00,39.14,39.18,39.11,39.14,20300.0,26.8165,26.844,26.796,26.8165,20300.0
2014-12-31 15:05:00,39.15,39.17,39.08,39.1,72400.0,26.8234,26.8371,26.7754,26.7891,72400.0
2014-12-31 15:10:00,39.09,39.15,39.06,39.14,21100.0,26.7823,26.8234,26.7617,26.8165,21100.0
2014-12-31 15:15:00,39.16,39.21,39.14,39.19,37800.0,26.8303,26.8645,26.8165,26.8508,37800.0
2014-12-31 15:20:00,39.2,39.23,39.17,39.21,30400.0,26.8577,26.8782,26.8371,26.8645,30400.0
2014-12-31 15:25:00,39.21,39.23,39.18,39.22,16300.0,26.8645,26.8782,26.844,26.8714,16300.0
2014-12-31 15:30:00,39.23,39.23,39.16,39.17,19700.0,26.8782,26.8782,26.8303,26.8371,19700.0
2014-12-31 15:35:00,39.18,39.22,39.16,39.17,21000.0,26.844,26.8714,26.8303,26.8371,21000.0
2014-12-31 15:40:00,39.16,39.17,39.08,39.13,43000.0,26.8303,26.8371,26.7754,26.8097,43000.0
2014-12-31 15:45:00,39.12,39.13,39.07,39.07,146500.0,26.8028,26.8097,26.7686,26.7686,146500.0
2014-12-31 15:50:00,39.07,39.07,38.98,39.02,77600.0,26.7686,26.7686,26.7069,26.7343,77600.0
2014-12-31 15:55:00,39.01,39.05,38.96,38.97,180000.0,26.7275,26.7549,26.6932,26.7001,180000.0
2015-01-02 09:30:00,39.17,39.32,39.02,39.12,82200.0,26.8371,26.9399,26.7343,26.8028,82200.0
2015-01-02 09:35:00,39.08,39.12,39.04,39.08,74100.0,26.7754,26.8028,26.748,26.7754,74100.0
2015-01-02 09:40:00,39.08,39.23,39.02,39.18,84300.0,26.7754,26.8782,26.7343,26.844,84300.0
2015-01-02 09:45:00,39.17,39.18,39.08,39.17,31900.0,26.8371,26.844,26.7754,26.8371,31900.0
2015-01-02 09:50:00,39.14,39.17,39.02,39.03,43800.0,26.8165,26.8371,26.7343,26.7412,43800.0
2015-01-02 09:55:00,39.04,39.15,39.01,39.13,26600.0,26.748,26.8234,26.7275,26.8097,26600.0
2015-01-02 10:00:00,39.13,39.15,38.98,39.06,67900.0,26.8097,26.8234,26.7069,26.7617,67900.0
2015-01-02 10:05:00,39.06,39.08,38.97,39.0,24400.0,26.7617,26.7754,26.7001,26.7206,24400.0
2015-01-02 10:10:00,39.03,39.15,39.03,39.14,43900.0,26.7412,26.8234,26.7412,26.8165,43900.0
2015-01-02 10:15:00,39.13,39.15,38.98,39.02,30800.0,26.8097,26.8234,26.7069,26.7343,30800.0
2015-01-02 10:20:00,39.01,39.05,38.95,38.97,13500.0,26.7275,26.7549,26.6864,26.7001,13500.0
2015-01-02 10:25:00,38.97,39.03,38.85,38.86,58600.0,26.7001,26.7412,26.6179,26.6247,58600.0
2015-01-02 10:30:00,38.85,38.85,38.58,38.64,106800.0,26.6179,26.6179,26.4329,26.474,106800.0
2015-01-02 10:35:00,38.63,38.69,38.46,38.46,45100.0,26.4671,26.5082,26.3507,26.3507,45100.0
2015-01-02 10:40:00,38.46,38.56,38.4,38.46,51600.0,26.3507,26.4192,26.3095,26.3507,51600.0
2015-01-02 10:45:00,38.47,38.57,38.45,38.5,82500.0,26.3575,26.426,26.3438,26.3781,82500.0
2015-01-02 10:50:00,38.48,38.56,38.45,38.56,30200.0,26.3644,26.4192,26.3438,26.4192,30200.0
2015-01-02 10:55:00,38.57,38.63,38.48,38.59,172600.0,26.426,26.4671,26.3644,26.4397,172600.0
2015-01-02 11:00:00,38.59,38.6,38.48,38.55,23200.0,26.4397,26.4466,26.3644,26.4123,23200.0
2015-01-02 11:05:00,38.57,38.57,38.49,38.53,15300.0,26.426,26.426,26.3712,26.3986,15300.0
2015-01-02 11:10:00,38.52,38.52,38.32,38.32,44700.0,26.3918,26.3918,26.2547,26.2547,44700.0
2015-01-02 11:15:00,38.33,38.5,38.32,38.46,85000.0,26.2616,26.3781,26.2547,26.3507,85000.0
2015-01-02 11:20:00,38.45,38.48,38.4,38.47,41500.0,26.3438,26.3644,26.3095,26.3575,41500.0
2015-01-02 11:25:00,38.48,38.56,38.47,38.52,44900.0,26.3644,26.4192,26.3575,26.3918,44900.0
2015-01-02 11:30:00,38.53,38.67,38.53,38.6,31900.0,26.3986,26.4945,26.3986,26.4466,31900.0
2015-01-02 11:35:00,38.61,38.61,38.55,38.59,21200.0,26.4534,26.4534,26.4123,26.4397,21200.0
2015-01-02 11:40:00,38.59,38.61,38.52,38.53,19400.0,26.4397,26.4534,26.3918,26.3986,19400.0
2015-01-02 11:45:00,38.55,38.69,38.54,38.66,13100.0,26.4123,26.5082,26.4055,26.4877,13100.0
2015-01-02 11:50:00,38.67,38.77,38.63,38.77,18200.0,26.4945,26.563,26.4671,26.563,18200.0
2015-01-02 11:55:00,38.76,38.81,38.7,38.7,34700.0,26.5562,26.5905,26.5151,26.5151,34700.0
2015-01-02 12:00:00,38.7,38.77,38.65,38.65,48700.0,26.5151,26.563,26.4808,26.4808,48700.0
2015-01-02 12:05:00,38.68,38.78,38.67,38.74,90000.0,26.5014,26.5699,26.4945,26.5425,90000.0
2015-01-02 12:10:00,38.74,38.77,38.68,38.7,12200.0,26.5425,26.563,26.5014,26.5151,12200.0
2015-01-02 12:15:00,38.7,38.74,38.63,38.65,25500.0,26.5151,26.5425,26.4671,26.4808,25500.0
2015-01-02 12:20:00,38.65,38.65,38.57,38.6,12200.0,26.4808,26.4808,26.426,26.4466,12200.0
2015-01-02 12:25:00,38.59,38.6,38.54,38.57,10400.0,26.4397,26.4466,26.4055,26.426,10400.0
2015-01-02 12:30:00,38.57,38.66,38.56,38.62,26200.0,26.426,26.4877,26.4192,26.4603,26200.0
2015-01-02 12:35:00,38.62,38.68,38.56,38.66,14500.0,26.4603,26.5014,26.4192,26.4877,14500.0
2015-01-02 12:40:00,38.66,38.69,38.65,38.66,16100.0,26.4877,26.5082,26.4808,26.4877,16100.0
2015-01-02 12:45:00,38.66,38.66,38.51,38.51,24200.0,26.4877,26.4877,26.3849,26.3849,24200.0
2015-01-02 12:50:00,38.51,38.51,38.41,38.42,38100.0,26.3849,26.3849,26.3164,26.3232,38100.0
2015-01-02 12:55:00,38.42,38.43,38.17,38.35,120000.0,26.3232,26.3301,26.152,26.2753,120000.0
2015-01-02 13:00:00,38.37,38.5,38.37,38.5,23500.0,26.289,26.3781,26.289,26.3781,23500.0
2015-01-02 13:05:00,38.5,38.54,38.49,38.5,15100.0,26.3781,26.4055,26.3712,26.3781,15100.0
2015-01-02 13:10:00,38.52,38.53,38.5,38.51,12500.0,26.3918,26.3986,26.3781,26.3849,12500.0
2015-01-02 13:15:00,38.51,38.59,38.48,38.55,34000.0,26.3849,26.4397,26.3644,26.4123,34000.0
2015-01-02 13:20:00,38.56,38.64,38.55,38.63,15600.0,26.4192,26.474,26.4123,26.4671,15600.0
2015-01-02 13:25:00,38.64,38.66,38.47,38.49,28200.0,26.474,26.4877,26.3575,26.3712,28200.0
2015-01-02 13:30:00,38.48,38.53,38.43,38.5,16200.0,26.3644,26.3986,26.3301,26.3781,16200.0
2015-01-02 13:35:00,38.49,38.52,38.42,38.45,20500.0,26.3712,26.3918,26.3232,26.3438,20500.0
2015-01-02 13:40:00,38.45,38.47,38.42,38.43,14900.0,26.3438,26.3575,26.3232,26.3301,14900.0
2015-01-02 13:45:00,38.42,38.47,38.42,38.45,11900.0,26.3232,26.3575,26.3232,26.3438,11900.0
2015-01-02 13:50:00,38.46,38.58,38.44,38.57,12400.0,26.3507,26.4329,26.3369,26.426,12400.0
2015-01-02 13:55:00,38.55,38.59,38.53,38.53,16600.0,26.4123,26.4397,26.3986,26.3986,16600.0
2015-01-02 14:00:00,38.53,38.56,38.52,38.53,15700.0,26.3986,26.4192,26.3918,26.3986,15700.0
2015-01-02 14:05:00,38.53,38.6,38.51,38.55,27200.0,26.3986,26.4466,26.3849,26.4123,27200.0
2015-01-02 14:10:00,38.56,38.59,38.49,38.56,96500.0,26.4192,26.4397,26.3712,26.4192,96500.0
2015-01-02 14:15:00,38.57,38.58,38.52,38.52,17900.0,26.426,26.4329,26.3918,26.3918,17900.0
2015-01-02 14:20:00,38.53,38.58,38.52,38.58,18700.0,26.3986,26.4329,26.3918,26.4329,18700.0
2015-01-02 14:25:00,38.58,38.6,38.49,38.49,158100.0,26.4329,26.4466,26.3712,26.3712,158100.0
2015-01-02 14:30:00,38.51,38.58,38.51,38.58,11800.0,26.3849,26.4329,26.3849,26.4329,11800.0
2015-01-02 14:35:00,38.58,38.64,38.58,38.63,28200.0,26.4329,26.474,26.4329,26.4671,28200.0
2015-01-02 14:40:00,38.63,38.68,38.62,38.65,20700.0,26.4671,26.5014,26.4603,26.4808,20700.0
2015-01-02 14:45:00,38.65,38.68,38.62,38.68,18000.0,26.4808,26.5014,26.4603,26.5014,18000.0
2015-01-02 14:50:00,38.69,38.71,38.65,38.66,21600.0,26.5082,26.5219,26.4808,26.4877,21600.0
2015-01-02 14:55:00,38.66,38.69,38.63,38.67,19300.0,26.4877,26.5082,26.4671,26.4945,19300.0
2015-01-02 15:00:00,38.66,38.66,38.6,38.61,21100.0,26.4877,26.4877,26.4466,26.4534,21100.0
2015-01-02 15:05:00,38.6,38.65,38.6,38.62,24500.0,26.4466,26.4808,26.4466,26.4603,24500.0
2015-01-02 15:10:00,38.61,38.61,38.53,38.59,24900.0,26.4534,26.4534,26.3986,26.4397,24900.0
2015-01-02 15:15:00,38.6,38.62,38.57,38.6,37200.0,26.4466,26.4603,26.426,26.4466,37200.0
2015-01-02 15:20:00,38.6,38.65,38.52,38.57,98100.0,26.4466,26.4808,26.3918,26.426,98100.0
2015-01-02 15:25:00,38.58,38.62,38.58,38.61,19600.0,26.4329,26.4603,26.4329,26.4534,19600.0
2015-01-02 15:30:00,38.61,38.63,38.6,38.62,37600.0,26.4534,26.4671,26.4466,26.4603,37600.0
2015-01-02 15:35:00,38.63,38.66,38.59,38.66,56300.0,26.4671,26.4877,26.4397,26.4877,56300.0
2015-01-02 15:40:00,38.67,38.74,38.64,38.71,52700.0,26.4945,26.5425,26.474,26.5219,52700.0
2015-01-02 15:45:00,38.72,38.88,38.71,38.87,149300.0,26.5288,26.6384,26.5219,26.6316,149300.0
2015-01-02 15:50:00,38.86,38.9,38.81,38.84,108700.0,26.6247,26.6521,26.5905,26.611,108700.0
2015-01-02 15:55:00,38.85,38.86,38.78,38.78,155900.0,26.6179,26.6247,26.5699,26.5699,155900.0
2015-01-05 09:30:00,38.55,38.71,38.14,38.14,118400.0,26.4123,26.5219,26.1314,26.1314,118400.0
2015-01-05 09:35:00,38.18,38.23,38.07,38.19,65900.0,26.1588,26.1931,26.0834,26.1657,65900.0
2015-01-05 09:40:00,38.18,38.36,38.15,38.31,104700.0,26.1588,26.2821,26.1383,26.2479,104700.0
2015-01-05 09:45:00,38.3,38.31,38.17,38.21,74300.0,26.241,26.2479,26.152,26.1794,74300.0
2015-01-05 09:50:00,38.21,38.22,38.02,38.08,149400.0,26.1794,26.1862,26.0492,26.0903,149400.0
2015-01-05 09:55:00,38.09,38.2,38.05,38.14,44900.0,26.0971,26.1725,26.0697,26.1314,44900.0
2015-01-05 10:00:00,38.14,38.14,37.98,38.05,74600.0,26.1314,26.1314,26.0218,26.0697,74600.0
2015-01-05 10:05:00,38.05,38.13,38.03,38.13,44000.0,26.0697,26.1246,26.056,26.1246,44000.0
2015-01-05 10:10:00,38.14,38.16,38.05,38.07,45700.0,26.1314,26.1451,26.0697,26.0834,45700.0
2015-01-05 10:15:00,38.05,38.19,37.98,38.16,108000.0,26.0697,26.1657,26.0218,26.1451,108000.0
2015-01-05 10:20:00,38.18,38.3,38.18,38.29,64500.0,26.1588,26.241,26.1588,26.2342,64500.0
2015-01-05 10:25:00,38.29,38.39,38.29,38.35,66900.0,26.2342,26.3027,26.2342,26.2753,66900.0
2015-01-05 10:30:00,38.34,38.47,38.33,38.47,118000.0,26.2684,26.3575,26.2616,26.3575,118000.0
2015-01-05 10:35:00,38.48,38.62,38.46,38.57,143400.0,26.3644,26.4603,26.3507,26.426,143400.0
2015-01-05 10:40:00,38.56,38.56,38.35,38.35,42600.0,26.4192,26.4192,26.2753,26.2753,42600.0
2015-01-05 10:45:00,38.35,38.44,38.34,38.44,55100.0,26.2753,26.3369,26.2684,26.3369,55100.0
2015-01-05 10:50:00,38.43,38.52,38.42,38.5,46700.0,26.3301,26.3918,26.3232,26.3781,46700.0
2015-01-05 10:55:00,38.49,38.52,38.43,38.49,57900.0,26.3712,26.3918,26.3301,26.3712,57900.0
2015-01-05 11:00:00,38.5,38.5,38.43,38.46,34000.0,26.3781,26.3781,26.3301,26.3507,34000.0
2015-01-05 11:05:00,38.45,38.45,38.24,38.24,55100.0,26.3438,26.3438,26.1999,26.1999,55100.0
2015-01-05 11:10:00,38.23,38.35,38.22,38.35,18200.0,26.1931,26.2753,26.1862,26.2753,18200.0
2015-01-05 11:15:00,38.32,38.34,38.19,38.2,42200.0,26.2547,26.2684,26.1657,26.1725,42200.0
2015-01-05 11:20:00,38.21,38.28,38.19,38.22,60900.0,26.1794,26.2273,26.1657,26.1862,60900.0
2015-01-05 11:25:00,38.2,38.27,38.12,38.13,26400.0,26.1725,26.2205,26.1177,26.1246,26400.0
2015-01-05 11:30:00,38.14,38.23,38.11,38.2,52500.0,26.1314,26.1931,26.1108,26.1725,52500.0
2015-01-05 11:35:00,38.2,38.27,38.2,38.25,29800.0,26.1725,26.2205,26.1725,26.2068,29800.0
2015-01-05 11:40:00,38.26,38.37,38.25,38.3,28600.0,26.2136,26.289,26.2068,26.241,28600.0
2015-01-05 11:45:00,38.31,38.41,38.31,38.39,43000.0,26.2479,26.3164,26.2479,26.3027,43000.0
2015-01-05 11:50:00,38.39,38.43,38.38,38.4,25700.0,26.3027,26.3301,26.2958,26.3095,25700.0
2015-01-05 11:55:00,38.39,38.4,38.25,38.3,29500.0,26.3027,26.3095,26.2068,26.241,29500.0
2015-01-05 12:00:00,38.3,38.39,38.29,38.3,16700.0,26.241,26.3027,26.2342,26.241,16700.0
2015-01-05 12:05:00,38.31,38.32,38.2,38.27,39500.0,26.2479,26.2547,26.1725,26.2205,39500.0
2015-01-05 12:10:00,38.26,38.32,38.25,38.3,45300.0,26.2136,26.2547,26.2068,26.241,45300.0
2015-01-05 12:15:00,38.3,38.34,38.28,38.34,48200.0,26.241,26.2684,26.2273,26.2684,48200.0
2015-01-05 12:20:00,38.32,38.33,38.21,38.22,35100.0,26.2547,26.2616,26.1794,26.1862,35100.0
2015-01-05 12:25:00,38.21,38.23,38.11,38.14,69600.0,26.1794,26.1931,26.1108,26.1314,69600.0
2015-01-05 12:30:00,38.15,38.21,38.13,38.17,48600.0,26.1383,26.1794,26.1246,26.152,48600.0
2015-01-05 12:35:00,38.16,38.17,38.11,38.14,24700.0,26.1451,26.152,26.1108,26.1314,24700.0
2015-01-05 12:40:00,38.14,38.16,38.12,38.15,17500.0,26.1314,26.1451,26.1177,26.1383,17500.0
2015-01-05 12:45:00,38.14,38.15,38.1,38.12,14600.0,26.1314,26.1383,26.104,26.1177,14600.0
2015-01-05 12:50:00,38.13,38.13,38.02,38.02,32700.0,26.1246,26.1246,26.0492,26.0492,32700.0
2015-01-05 12:55:00,38.02,38.05,37.91,37.92,57700.0,26.0492,26.0697,25.9738,25.9807,57700.0
2015-01-05 13:00:00,37.93,37.94,37.82,37.88,47900.0,25.9875,25.9944,25.9122,25.9533,47900.0
2015-01-05 13:05:00,37.88,37.94,37.87,37.9,19300.0,25.9533,25.9944,25.9464,25.967,19300.0
2015-01-05 13:10:00,37.88,37.9,37.8,37.82,38100.0,25.9533,25.967,25.8985,25.9122,38100.0
2015-01-05 13:15:00,37.82,37.83,37.78,37.81,34500.0,25.9122,25.919,25.8848,25.9053,34500.0
2015-01-05 13:20:00,37.81,37.89,37.8,37.81,28600.0,25.9053,25.9601,25.8985,25.9053,28600.0
2015-01-05 13:25:00,37.81,37.82,37.73,37.8,45200.0,25.9053,25.9122,25.8505,25.8985,45200.0
2015-01-05 13:30:00,37.8,37.8,37.73,37.75,35400.0,25.8985,25.8985,25.8505,25.8642,35400.0
2015-01-05 13:35:00,37.76,37.81,37.75,37.78,23900.0,25.871,25.9053,25.8642,25.8848,23900.0
2015-01-05 13:40:00,37.78,37.88,37.78,37.85,37500.0,25.8848,25.9533,25.8848,25.9327,37500.0
2015-01-05 13:45:00,37.85,37.95,37.83,37.93,23200.0,25.9327,26.0012,25.919,25.9875,23200.0
2015-01-05 13:50:00,37.94,38.14,37.93,38.14,89900.0,25.9944,26.1314,25.9875,26.1314,89900.0
2015-01-05 13:55:00,38.14,38.18,38.09,38.18,43500.0,26.1314,26.1588,26.0971,26.1588,43500.0
2015-01-05 14:00:00,38.16,38.17,38.05,38.05,28800.0,26.1451,26.152,26.0697,26.0697,28800.0
2015-01-05 14:05:00,38.04,38.05,37.93,37.95,78200.0,26.0629,26.0697,25.9875,26.0012,78200.0
2015-01-05 14:10:00,37.96,38.04,37.96,38.04,40400.0,26.0081,26.0629,26.0081,26.0629,40400.0
2015-01-05 14:15:00,38.04,38.12,38.02,38.09,43900.0,26.0629,26.1177,26.0492,26.0971,43900.0
2015-01-05 14:20:00,38.1,38.13,38.09,38.09,46900.0,26.104,26.1246,26.0971,26.0971,46900.0
2015-01-05 14:25:00,38.1,38.11,37.91,37.94,45500.0,26.104,26.1108,25.9738,25.9944,45500.0
2015-01-05 14:30:00,37.94,37.94,37.84,37.92,80300.0,25.9944,25.9944,25.9259,25.9807,80300.0
2015-01-05 14:35:00,37.94,37.96,37.86,37.86,50300.0,25.9944,26.0081,25.9396,25.9396,50300.0
2015-01-05 14:40:00,37.86,37.93,37.79,37.8,32500.0,25.9396,25.9875,25.8916,25.8985,32500.0
2015-01-05 14:45:00,37.81,37.83,37.77,37.8,43700.0,25.9053,25.919,25.8779,25.8985,43700.0
2015-01-05 14:50:00,37.8,37.83,37.76,37.79,33800.0,25.8985,25.919,25.871,25.8916,33800.0
2015-01-05 14:55:00,37.79,37.87,37.79,37.83,30900.0,25.8916,25.9464,25.8916,25.919,30900.0
2015-01-05 15:00:00,37.84,37.88,37.83,37.86,35600.0,25.9259,25.9533,25.919,25.9396,35600.0
2015-01-05 15:05:00,37.86,37.91,37.84,37.89,50000.0,25.9396,25.9738,25.9259,25.9601,50000.0
2015-01-05 15:10:00,37.89,37.97,37.88,37.94,33000.0,25.9601,26.0149,25.9533,25.9944,33000.0
2015-01-05 15:15:00,37.94,37.95,37.9,37.93,43200.0,25.9944,26.0012,25.967,25.9875,43200.0
2015-01-05 15:20:00,37.93,37.93,37.86,37.93,46500.0,25.9875,25.9875,25.9396,25.9875,46500.0
2015-01-05 15:25:00,37.93,37.95,37.9,37.91,32700.0,25.9875,26.0012,25.967,25.9738,32700.0
2015-01-05 15:30:00,37.91,37.92,37.89,37.91,54100.0,25.9738,25.9807,25.9601,25.9738,54100.0
2015-01-05 15:35:00,37.92,37.92,37.85,37.87,47500.0,25.9807,25.9807,25.9327,25.9464,47500.0
2015-01-05 15:40:00,37.87,37.92,37.85,37.87,95900.0,25.9464,25.9807,25.9327,25.9464,95900.0
2015-01-05 15:45:00,37.87,37.88,37.82,37.87,144000.0,25.9464,25.9533,25.9122,25.9464,144000.0
2015-01-05 15:50:00,37.86,37.93,37.83,37.92,120900.0,25.9396,25.9875,25.919,25.9807,120900.0
2015-01-05 15:55:00,37.91,37.92,37.79,37.81,194900.0,25.9738,25.9807,25.8916,25.9053,194900.0
2015-01-06 09:30:00,37.65,37.98,37.55,37.8,124200.0,25.7957,26.0218,25.7272,25.8985,124200.0
2015-01-06 09:35:00,37.81,37.82,37.61,37.62,58600.0,25.9053,25.9122,25.7683,25.7751,58600.0
2015-01-06 09:40:00,37.6,37.6,37.36,37.52,152800.0,25.7614,25.7614,25.597,25.7066,152800.0
2015-01-06 09:45:00,37.53,37.53,37.41,37.5,171000.0,25.7135,25.7135,25.6312,25.6929,171000.0
2015-01-06 09:50:00,37.5,37.58,37.43,37.52,51800.0,25.6929,25.7477,25.645,25.7066,51800.0
2015-01-06 09:55:00,37.52,37.63,37.46,37.55,85500.0,25.7066,25.782,25.6655,25.7272,85500.0
2015-01-06 10:00:00,37.55,37.59,37.43,37.57,117500.0,25.7272,25.7546,25.645,25.7409,117500.0
2015-01-06 10:05:00,37.58,37.59,37.45,37.47,94400.0,25.7477,25.7546,25.6587,25.6724,94400.0
2015-01-06 10:10:00,37.49,37.75,37.48,37.68,79400.0,25.6861,25.8642,25.6792,25.8162,79400.0
2015-01-06 10:15:00,37.68,37.76,37.66,37.68,71500.0,25.8162,25.871,25.8025,25.8162,71500.0
2015-01-06 10:20:00,37.67,37.74,37.63,37.65,57100.0,25.8094,25.8573,25.782,25.7957,57100.0
2015-01-06 10:25:00,37.66,37.68,37.58,37.61,62100.0,25.8025,25.8162,25.7477,25.7683,62100.0
2015-01-06 10:30:00,37.61,37.65,37.58,37.59,62700.0,25.7683,25.7957,25.7477,25.7546,62700.0
2015-01-06 10:35:00,37.59,37.65,37.57,37.57,70500.0,25.7546,25.7957,25.7409,25.7409,70500.0
2015-01-06 10:40:00,37.58,37.61,37.5,37.51,96400.0,25.7477,25.7683,25.6929,25.6998,96400.0
2015-01-06 10:45:00,37.51,37.6,37.51,37.53,257100.0,25.6998,25.7614,25.6998,25.7135,257100.0
2015-01-06 10:50:00,37.52,37.61,37.49,37.56,119700.0,25.7066,25.7683,25.6861,25.734,119700.0
2015-01-06 10:55:00,37.55,37.59,37.44,37.48,79300.0,25.7272,25.7546,25.6518,25.6792,79300.0
2015-01-06 11:00:00,37.47,37.47,37.36,37.44,64000.0,25.6724,25.6724,25.597,25.6518,64000.0
2015-01-06 11:05:00,37.44,37.52,37.4,37.49,33200.0,25.6518,25.7066,25.6244,25.6861,33200.0
2015-01-06 11:10:00,37.48,37.53,37.44,37.5,26600.0,25.6792,25.7135,25.6518,25.6929,26600.0
2015-01-06 11:15:00,37.52,37.52,37.37,37.4,15100.0,25.7066,25.7066,25.6038,25.6244,15100.0
2015-01-06 11:20:00,37.4,37.4,37.25,37.28,43000.0,25.6244,25.6244,25.5216,25.5422,43000.0
2015-01-06 11:25:00,37.29,37.3,37.23,37.25,19900.0,25.549,25.5559,25.5079,25.5216,19900.0
2015-01-06 11:30:00,37.25,37.25,37.15,37.2,39600.0,25.5216,25.5216,25.4531,25.4874,39600.0
2015-01-06 11:35:00,37.19,37.2,37.11,37.13,20600.0,25.4805,25.4874,25.4257,25.4394,20600.0
2015-01-06 11:40:00,37.13,37.16,37.05,37.06,25400.0,25.4394,25.46,25.3846,25.3914,25400.0
2015-01-06 11:45:00,37.07,37.12,37.06,37.11,21700.0,25.3983,25.4326,25.3914,25.4257,21700.0
2015-01-06 11:50:00,37.1,37.13,37.04,37.04,17200.0,25.4189,25.4394,25.3777,25.3777,17200.0
2015-01-06 11:55:00,37.05,37.1,37.02,37.03,19500.0,25.3846,25.4189,25.364,25.3709,19500.0
2015-01-06 12:00:00,37.04,37.06,36.9,36.95,66500.0,25.3777,25.3914,25.2818,25.3161,66500.0
2015-01-06 12:05:00,36.96,36.98,36.8,36.84,43200.0,25.3229,25.3366,25.2133,25.2407,43200.0
2015-01-06 12:10:00,36.83,36.9,36.8,36.85,35000.0,25.2339,25.2818,25.2133,25.2476,35000.0
2015-01-06 12:15:00,36.84,36.88,36.7,36.72,85100.0,25.2407,25.2681,25.1448,25.1585,85100.0
2015-01-06 12:20:00,36.71,36.77,36.7,36.74,25800.0,25.1516,25.1928,25.1448,25.1722,25800.0
2015-01-06 12:25:00,36.72,36.82,36.72,36.77,31200.0,25.1585,25.227,25.1585,25.1928,31200.0
2015-01-06 12:30:00,36.77,36.77,36.69,36.71,41400.0,25.1928,25.1928,25.1379,25.1516,41400.0
2015-01-06 12:35:00,36.71,36.87,36.71,36.85,32400.0,25.1516,25.2613,25.1516,25.2476,32400.0
2015-01-06 12:40:00,36.86,36.86,36.8,36.83,51200.0,25.2544,25.2544,25.2133,25.2339,51200.0
2015-01-06 12:45:00,36.83,36.88,36.78,36.87,16600.0,25.2339,25.2681,25.1996,25.2613,16600.0
2015-01-06 12:50:00,36.87,36.95,36.86,36.94,39500.0,25.2613,25.3161,25.2544,25.3092,39500.0
2015-01-06 12:55:00,36.93,37.03,36.93,37.01,37200.0,25.3024,25.3709,25.3024,25.3572,37200.0
2015-01-06 13:00:00,37.01,37.03,36.95,36.99,47800.0,25.3572,25.3709,25.3161,25.3435,47800.0
2015-01-06 13:05:00,36.99,37.02,36.92,36.92,29200.0,25.3435,25.364,25.2955,25.2955,29200.0
2015-01-06 13:10:00,36.91,36.98,36.83,36.84,49500.0,25.2887,25.3366,25.2339,25.2407,49500.0
2015-01-06 13:15:00,36.84,36.85,36.71,36.72,27800.0,25.2407,25.2476,25.1516,25.1585,27800.0
2015-01-06 13:20:00,36.74,36.77,36.68,36.69,23800.0,25.1722,25.1928,25.1311,25.1379,23800.0
2015-01-06 13:25:00,36.68,36.74,36.64,36.68,80300.0,25.1311,25.1722,25.1037,25.1311,80300.0
2015-01-06 13:30:00,36.68,36.74,36.64,36.72,75600.0,25.1311,25.1722,25.1037,25.1585,75600.0
2015-01-06 13:35:00,36.72,36.95,36.7,36.95,179700.0,25.1585,25.3161,25.1448,25.3161,179700.0
2015-01-06 13:40:00,36.94,36.98,36.94,36.95,133000.0,25.3092,25.3366,25.3092,25.3161,133000.0
2015-01-06 13:45:00,36.96,37.06,36.94,37.04,98400.0,25.3229,25.3914,25.3092,25.3777,98400.0
2015-01-06 13:50:00,37.05,37.1,37.04,37.08,36900.0,25.3846,25.4189,25.3777,25.4052,36900.0
2015-01-06 13:55:00,37.07,37.15,37.03,37.13,58000.0,25.3983,25.4531,25.3709,25.4394,58000.0
2015-01-06 14:00:00,37.13,37.14,37.08,37.11,48100.0,25.4394,25.4463,25.4052,25.4257,48100.0
2015-01-06 14:05:00,37.12,37.14,37.1,37.12,172400.0,25.4326,25.4463,25.4189,25.4326,172400.0
2015-01-06 14:10:00,37.13,37.16,37.11,37.12,48300.0,25.4394,25.46,25.4257,25.4326,48300.0
2015-01-06 14:15:00,37.11,37.2,37.11,37.2,53000.0,25.4257,25.4874,25.4257,25.4874,53000.0
2015-01-06 14:20:00,37.2,37.25,37.19,37.22,41900.0,25.4874,25.5216,25.4805,25.5011,41900.0
2015-01-06 14:25:00,37.22,37.24,37.18,37.24,57100.0,25.5011,25.5148,25.4737,25.5148,57100.0
2015-01-06 14:30:00,37.24,37.31,37.23,37.26,120100.0,25.5148,25.5627,25.5079,25.5285,120100.0
2015-01-06 14:35:00,37.26,37.4,37.24,37.38,52700.0,25.5285,25.6244,25.5148,25.6107,52700.0
2015-01-06 14:40:00,37.37,37.49,37.36,37.47,104500.0,25.6038,25.6861,25.597,25.6724,104500.0
2015-01-06 14:45:00,37.47,37.64,37.46,37.59,131400.0,25.6724,25.7888,25.6655,25.7546,131400.0
2015-01-06 14:50:00,37.59,37.6,37.48,37.52,96900.0,25.7546,25.7614,25.6792,25.7066,96900.0
2015-01-06 14:55:00,37.54,37.55,37.45,37.55,88200.0,25.7203,25.7272,25.6587,25.7272,88200.0
2015-01-06 15:00:00,37.55,37.57,37.48,37.48,74500.0,25.7272,25.7409,25.6792,25.6792,74500.0
2015-01-06 15:05:00,37.49,37.52,37.47,37.5,46600.0,25.6861,25.7066,25.6724,25.6929,46600.0
2015-01-06 15:10:00,37.51,37.67,37.49,37.66,95900.0,25.6998,25.8094,25.6861,25.8025,95900.0
2015-01-06 15:15:00,37.66,37.79,37.65,37.77,79100.0,25.8025,25.8916,25.7957,25.8779,79100.0
2015-01-06 15:20:00,37.77,37.87,37.72,37.77,62200.0,25.8779,25.9464,25.8436,25.8779,62200.0
2015-01-06 15:25:00,37.76,37.79,37.72,37.79,45300.0,25.871,25.8916,25.8436,25.8916,45300.0
2015-01-06 15:30:00,37.78,37.79,37.63,37.63,56200.0,25.8848,25.8916,25.782,25.782,56200.0
2015-01-06 15:35:00,37.64,37.67,37.54,37.55,91700.0,25.7888,25.8094,25.7203,25.7272,91700.0
2015-01-06 15:40:00,37.55,37.6,37.52,37.6,94800.0,25.7272,25.7614,25.7066,25.7614,94800.0
2015-01-06 15:45:00,37.6,37.63,37.53,37.57,106600.0,25.7614,25.782,25.7135,25.7409,106600.0
2015-01-06 15:50:00,37.56,37.58,37.52,37.53,198000.0,25.734,25.7477,25.7066,25.7135,198000.0
2015-01-06 15:55:00,37.54,37.55,37.45,37.5,337800.0,25.7203,25.7272,25.6587,25.6929,337800.0
2015-01-07 09:30:00,37.98,38.4,37.98,38.37,132400.0,26.0218,26.3095,26.0218,26.289,132400.0
2015-01-07 09:35:00,38.37,38.6,38.29,38.46,233600.0,26.289,26.4466,26.2342,26.3507,233600.0
2015-01-07 09:40:00,38.49,38.53,38.24,38.27,113600.0,26.3712,26.3986,26.1999,26.2205,113600.0
2015-01-07 09:45:00,38.28,38.5,38.18,38.44,68300.0,26.2273,26.3781,26.1588,26.3369,68300.0
2015-01-07 09:50:00,38.46,38.64,38.41,38.54,181400.0,26.3507,26.474,26.3164,26.4055,181400.0
2015-01-07 09:55:00,38.54,38.76,38.53,38.71,216100.0,26.4055,26.5562,26.3986,26.5219,216100.0
2015-01-07 10:00:00,38.72,38.84,38.63,38.7,226400.0,26.5288,26.611,26.4671,26.5151,226400.0
2015-01-07 10:05:00,38.71,38.74,38.6,38.6,45900.0,26.5219,26.5425,26.4466,26.4466,45900.0
2015-01-07 10:10:00,38.6,38.61,38.44,38.47,65500.0,26.4466,26.4534,26.3369,26.3575,65500.0
2015-01-07 10:15:00,38.48,38.65,38.47,38.63,32000.0,26.3644,26.4808,26.3575,26.4671,32000.0
2015-01-07 10:20:00,38.62,38.63,38.49,38.52,60600.0,26.4603,26.4671,26.3712,26.3918,60600.0
2015-01-07 10:25:00,38.51,38.63,38.51,38.62,32900.0,26.3849,26.4671,26.3849,26.4603,32900.0
2015-01-07 10:30:00,38.61,38.65,38.52,38.62,48200.0,26.4534,26.4808,26.3918,26.4603,48200.0
2015-01-07 10:35:00,38.62,38.64,38.5,38.52,41100.0,26.4603,26.474,26.3781,26.3918,41100.0
2015-01-07 10:40:00,38.51,38.64,38.49,38.63,51600.0,26.3849,26.474,26.3712,26.4671,51600.0
2015-01-07 10:45:00,38.64,38.65,38.57,38.63,22800.0,26.474,26.4808,26.426,26.4671,22800.0
2015-01-07 10:50:00,38.64,38.67,38.6,38.66,55000.0,26.474,26.4945,26.4466,26.4877,55000.0
2015-01-07 10:55:00,38.67,38.71,38.48,38.57,169200.0,26.4945,26.5219,26.3644,26.426,169200.0
2015-01-07 11:00:00,38.57,38.67,38.57,38.61,26800.0,26.426,26.4945,26.426,26.4534,26800.0
2015-01-07 11:05:00,38.61,38.61,38.44,38.51,39400.0,26.4534,26.4534,26.3369,26.3849,39400.0
2015-01-07 11:10:00,38.51,38.53,38.38,38.39,47900.0,26.3849,26.3986,26.2958,26.3027,47900.0
2015-01-07 11:15:00,38.38,38.45,38.34,38.38,36900.0,26.2958,26.3438,26.2684,26.2958,36900.0
2015-01-07 11:20:00,38.38,38.41,38.33,38.38,41100.0,26.2958,26.3164,26.2616,26.2958,41100.0
2015-01-07 11:25:00,38.38,38.41,38.3,38.41,22200.0,26.2958,26.3164,26.241,26.3164,22200.0
2015-01-07 11:30:00,38.42,38.49,38.39,38.46,25400.0,26.3232,26.3712,26.3027,26.3507,25400.0
2015-01-07 11:35:00,38.46,38.47,38.38,38.47,21600.0,26.3507,26.3575,26.2958,26.3575,21600.0
2015-01-07 11:40:00,38.47,38.53,38.46,38.51,24100.0,26.3575,26.3986,26.3507,26.3849,24100.0
2015-01-07 11:45:00,38.49,38.5,38.42,38.47,16300.0,26.3712,26.3781,26.3232,26.3575,16300.0
2015-01-07 11:50:00,38.49,38.52,38.43,38.52,10400.0,26.3712,26.3918,26.3301,26.3918,10400.0
2015-01-07 11:55:00,38.53,38.63,38.51,38.62,31100.0,26.3986,26.4671,26.3849,26.4603,31100.0
2015-01-07 12:00:00,38.61,38.68,38.6,38.64,102700.0,26.4534,26.5014,26.4466,26.474,102700.0
2015-01-07 12:05:00,38.63,38.84,38.57,38.65,176900.0,26.4671,26.611,26.426,26.4808,176900.0
2015-01-07 12:10:00,38.66,38.74,38.62,38.73,95800.0,26.4877,26.5425,26.4603,26.5356,95800.0
2015-01-07 12:15:00,38.74,38.79,38.71,38.77,59400.0,26.5425,26.5767,26.5219,26.563,59400.0
2015-01-07 12:20:00,38.77,38.78,38.69,38.7,43400.0,26.563,26.5699,26.5082,26.5151,43400.0
2015-01-07 12:25:00,38.7,38.74,38.65,38.66,20600.0,26.5151,26.5425,26.4808,26.4877,20600.0
2015-01-07 12:30:00,38.67,38.69,38.6,38.6,15700.0,26.4945,26.5082,26.4466,26.4466,15700.0
2015-01-07 12:35:00,38.59,38.67,38.59,38.63,12800.0,26.4397,26.4945,26.4397,26.4671,12800.0
2015-01-07 12:40:00,38.65,38.65,38.59,38.64,12500.0,26.4808,26.4808,26.4397,26.474,12500.0
2015-01-07 12:45:00,38.64,38.66,38.6,38.66,27100.0,26.474,26.4877,26.4466,26.4877,27100.0
2015-01-07 12:50:00,38.67,38.69,38.54,38.54,46900.0,26.4945,26.5082,26.4055,26.4055,46900.0
2015-01-07 12:55:00,38.55,38.56,38.51,38.51,22700.0,26.4123,26.4192,26.3849,26.3849,22700.0
2015-01-07 13:00:00,38.51,38.55,38.47,38.47,20500.0,26.3849,26.4123,26.3575,26.3575,20500.0
2015-01-07 13:05:00,38.48,38.49,38.37,38.38,27700.0,26.3644,26.3712,26.289,26.2958,27700.0
2015-01-07 13:10:00,38.38,38.42,38.37,38.37,14700.0,26.2958,26.3232,26.289,26.289,14700.0
2015-01-07 13:15:00,38.38,38.45,38.37,38.39,15600.0,26.2958,26.3438,26.289,26.3027,15600.0
2015-01-07 13:20:00,38.4,38.41,38.21,38.23,36200.0,26.3095,26.3164,26.1794,26.1931,36200.0
2015-01-07 13:25:00,38.23,38.32,38.23,38.27,27300.0,26.1931,26.2547,26.1931,26.2205,27300.0
2015-01-07 13:30:00,38.28,38.34,38.27,38.3,22400.0,26.2273,26.2684,26.2205,26.241,22400.0
2015-01-07 13:35:00,38.31,38.35,38.29,38.32,20400.0,26.2479,26.2753,26.2342,26.2547,20400.0
2015-01-07 13:40:00,38.31,38.4,38.31,38.35,23700.0,26.2479,26.3095,26.2479,26.2753,23700.0
2015-01-07 13:45:00,38.35,38.47,38.33,38.47,24100.0,26.2753,26.3575,26.2616,26.3575,24100.0
2015-01-07 13:50:00,38.47,38.48,38.4,38.45,10700.0,26.3575,26.3644,26.3095,26.3438,10700.0
2015-01-07 13:55:00,38.44,38.5,38.42,38.45,23000.0,26.3369,26.3781,26.3232,26.3438,23000.0
2015-01-07 14:00:00,38.45,38.56,38.37,38.51,49100.0,26.3438,26.4192,26.289,26.3849,49100.0
2015-01-07 14:05:00,38.52,38.53,38.44,38.5,38500.0,26.3918,26.3986,26.3369,26.3781,38500.0
2015-01-07 14:10:00,38.51,38.53,38.42,38.47,35700.0,26.3849,26.3986,26.3232,26.3575,35700.0
2015-01-07 14:15:00,38.48,38.51,38.42,38.44,50200.0,26.3644,26.3849,26.3232,26.3369,50200.0
2015-01-07 14:20:00,38.45,38.53,38.41,38.49,55200.0,26.3438,26.3986,26.3164,26.3712,55200.0
2015-01-07 14:25:00,38.48,38.49,38.32,38.33,48300.0,26.3644,26.3712,26.2547,26.2616,48300.0
2015-01-07 14:30:00,38.34,38.41,38.33,38.37,59900.0,26.2684,26.3164,26.2616,26.289,59900.0
2015-01-07 14:35:00,38.38,38.47,38.35,38.45,43500.0,26.2958,26.3575,26.2753,26.3438,43500.0
2015-01-07 14:40:00,38.44,38.44,38.35,38.41,32400.0,26.3369,26.3369,26.2753,26.3164,32400.0
2015-01-07 14:45:00,38.4,38.45,38.36,38.42,27800.0,26.3095,26.3438,26.2821,26.3232,27800.0
2015-01-07 14:50:00,38.41,38.42,38.29,38.33,34100.0,26.3164,26.3232,26.2342,26.2616,34100.0
2015-01-07 14:55:00,38.34,38.41,38.3,38.33,50400.0,26.2684,26.3164,26.241,26.2616,50400.0
2015-01-07 15:00:00,38.33,38.4,38.33,38.33,26200.0,26.2616,26.3095,26.2616,26.2616,26200.0
2015-01-07 15:05:00,38.32,38.44,38.32,38.43,49500.0,26.2547,26.3369,26.2547,26.3301,49500.0
2015-01-07 15:10:00,38.42,38.42,38.35,38.4,35400.0,26.3232,26.3232,26.2753,26.3095,35400.0
2015-01-07 15:15:00,38.4,38.46,38.33,38.43,49400.0,26.3095,26.3507,26.2616,26.3301,49400.0
2015-01-07 15:20:00,38.42,38.42,38.34,38.37,25800.0,26.3232,26.3232,26.2684,26.289,25800.0
2015-01-07 15:25:00,38.36,38.44,38.32,38.4,49000.0,26.2821,26.3369,26.2547,26.3095,49000.0
2015-01-07 15:30:00,38.4,38.51,38.4,38.5,86200.0,26.3095,26.3849,26.3095,26.3781,86200.0
2015-01-07 15:35:00,38.49,38.51,38.46,38.51,54100.0,26.3712,26.3849,26.3507,26.3849,54100.0
2015-01-07 15:40:00,38.5,38.58,38.5,38.58,88500.0,26.3781,26.4329,26.3781,26.4329,88500.0
2015-01-07 15:45:00,38.59,38.65,38.55,38.59,283400.0,26.4397,26.4808,26.4123,26.4397,283400.0
2015-01-07 15:50:00,38.6,38.6,38.5,38.52,190200.0,26.4466,26.4466,26.3781,26.3918,190200.0
2015-01-07 15:55:00,38.53,38.56,38.49,38.53,310300.0,26.3986,26.4192,26.3712,26.3986,310300.0
2015-01-08 09:30:00,38.99,39.01,38.7,38.74,85100.0,26.7138,26.7275,26.5151,26.5425,85100.0
2015-01-08 09:35:00,38.84,39.04,38.78,38.96,152400.0,26.611,26.748,26.5699,26.6932,152400.0
2015-01-08 09:40:00,38.97,39.0,38.93,38.94,100900.0,26.7001,26.7206,26.6727,26.6795,100900.0
2015-01-08 09:45:00,38.94,39.0,38.87,38.92,113500.0,26.6795,26.7206,26.6316,26.6658,113500.0
2015-01-08 09:50:00,38.93,38.94,38.75,38.88,175700.0,26.6727,26.6795,26.5493,26.6384,175700.0
2015-01-08 09:55:00,38.88,38.91,38.8,38.9,145400.0,26.6384,26.659,26.5836,26.6521,145400.0
2015-01-08 10:00:00,38.9,38.97,38.86,38.88,134200.0,26.6521,26.7001,26.6247,26.6384,134200.0
2015-01-08 10:05:00,38.89,39.07,38.89,39.05,145900.0,26.6453,26.7686,26.6453,26.7549,145900.0
2015-01-08 10:10:00,39.05,39.13,39.03,39.03,83800.0,26.7549,26.8097,26.7412,26.7412,83800.0
2015-01-08 10:15:00,39.03,39.11,39.02,39.1,27400.0,26.7412,26.796,26.7343,26.7891,27400.0
2015-01-08 10:20:00,39.1,39.11,38.94,39.02,139600.0,26.7891,26.796,26.6795,26.7343,139600.0
2015-01-08 10:25:00,39.02,39.02,38.95,38.99,52400.0,26.7343,26.7343,26.6864,26.7138,52400.0
2015-01-08 10:30:00,39.0,39.13,39.0,39.12,45800.0,26.7206,26.8097,26.7206,26.8028,45800.0
2015-01-08 10:35:00,39.13,39.14,39.09,39.1,85900.0,26.8097,26.8165,26.7823,26.7891,85900.0
2015-01-08 10:40:00,39.1,39.1,39.0,39.07,104400.0,26.7891,26.7891,26.7206,26.7686,104400.0
2015-01-08 10:45:00,39.07,39.08,38.97,38.98,79800.0,26.7686,26.7754,26.7001,26.7069,79800.0
2015-01-08 10:50:00,38.99,38.99,38.91,38.99,59200.0,26.7138,26.7138,26.659,26.7138,59200.0
2015-01-08 10:55:00,39.01,39.02,38.99,39.0,15700.0,26.7275,26.7343,26.7138,26.7206,15700.0
2015-01-08 11:00:00,39.01,39.09,39.0,39.09,43500.0,26.7275,26.7823,26.7206,26.7823,43500.0
2015-01-08 11:05:00,39.1,39.12,39.0,39.06,126400.0,26.7891,26.8028,26.7206,26.7617,126400.0
2015-01-08 11:10:00,39.08,39.09,39.0,39.0,74200.0,26.7754,26.7823,26.7206,26.7206,74200.0
2015-01-08 11:15:00,39.01,39.05,38.96,38.99,65400.0,26.7275,26.7549,26.6932,26.7138,65400.0
2015-01-08 11:20:00,39.0,39.06,38.98,39.03,71700.0,26.7206,26.7617,26.7069,26.7412,71700.0
2015-01-08 11:25:00,39.02,39.05,39.0,39.02,11600.0,26.7343,26.7549,26.7206,26.7343,11600.0
2015-01-08 11:30:00,39.03,39.06,38.98,38.98,27300.0,26.7412,26.7617,26.7069,26.7069,27300.0
2015-01-08 11:35:00,38.98,39.01,38.97,39.01,16200.0,26.7069,26.7275,26.7001,26.7275,16200.0
2015-01-08 11:40:00,39.01,39.04,38.96,39.01,16100.0,26.7275,26.748,26.6932,26.7275,16100.0
2015-01-08 11:45:00,39.0,39.01,38.96,38.97,198500.0,26.7206,26.7275,26.6932,26.7001,198500.0
2015-01-08 11:50:00,38.97,38.99,38.92,38.94,32500.0,26.7001,26.7138,26.6658,26.6795,32500.0
2015-01-08 11:55:00,38.93,38.97,38.92,38.95,22300.0,26.6727,26.7001,26.6658,26.6864,22300.0
2015-01-08 12:00:00,38.95,38.97,38.89,38.94,36700.0,26.6864,26.7001,26.6453,26.6795,36700.0
2015-01-08 12:05:00,38.95,38.96,38.87,38.9,58100.0,26.6864,26.6932,26.6316,26.6521,58100.0
2015-01-08 12:10:00,38.89,38.9,38.77,38.88,170300.0,26.6453,26.6521,26.563,26.6384,170300.0
2015-01-08 12:15:00,38.87,38.93,38.87,38.91,30400.0,26.6316,26.6727,26.6316,26.659,30400.0
2015-01-08 12:20:00,38.92,38.92,38.88,38.91,23500.0,26.6658,26.6658,26.6384,26.659,23500.0
2015-01-08 12:25:00,38.9,38.93,38.89,38.9,34900.0,26.6521,26.6727,26.6453,26.6521,34900.0
2015-01-08 12:30:00,38.9,38.93,38.9,38.93,20800.0,26.6521,26.6727,26.6521,26.6727,20800.0
2015-01-08 12:35:00,38.93,38.94,38.91,38.91,28500.0,26.6727,26.6795,26.659,26.659,28500.0
2015-01-08 12:40:00,38.91,39.06,38.91,39.06,80200.0,26.659,26.7617,26.659,26.7617,80200.0
2015-01-08 12:45:00,39.06,39.07,38.99,39.04,193500.0,26.7617,26.7686,26.7138,26.748,193500.0
2015-01-08 12:50:00,39.05,39.11,39.05,39.08,33700.0,26.7549,26.796,26.7549,26.7754,33700.0
2015-01-08 12:55:00,39.08,39.1,39.02,39.06,76600.0,26.7754,26.7891,26.7343,26.7617,76600.0
2015-01-08 13:00:00,39.06,39.08,38.99,39.01,197800.0,26.7617,26.7754,26.7138,26.7275,197800.0
2015-01-08 13:05:00,39.01,39.06,38.99,39.04,40600.0,26.7275,26.7617,26.7138,26.748,40600.0
2015-01-08 13:10:00,39.06,39.12,39.05,39.09,30800.0,26.7617,26.8028,26.7549,26.7823,30800.0
2015-01-08 13:15:00,39.1,39.13,39.07,39.1,69400.0,26.7891,26.8097,26.7686,26.7891,69400.0
2015-01-08 13:20:00,39.09,39.17,39.09,39.16,61200.0,26.7823,26.8371,26.7823,26.8303,61200.0
2015-01-08 13:25:00,39.16,39.24,39.15,39.21,139400.0,26.8303,26.8851,26.8234,26.8645,139400.0
2015-01-08 13:30:00,39.23,39.27,39.19,39.22,146200.0,26.8782,26.9056,26.8508,26.8714,146200.0
2015-01-08 13:35:00,39.21,39.25,39.21,39.23,30500.0,26.8645,26.8919,26.8645,26.8782,30500.0
2015-01-08 13:40:00,39.22,39.24,39.2,39.24,30500.0,26.8714,26.8851,26.8577,26.8851,30500.0
2015-01-08 13:45:00,39.23,39.27,39.22,39.27,85500.0,26.8782,26.9056,26.8714,26.9056,85500.0
2015-01-08 13:50:00,39.27,39.27,39.22,39.23,129600.0,26.9056,26.9056,26.8714,26.8782,129600.0
2015-01-08 13:55:00,39.22,39.23,39.12,39.19,176600.0,26.8714,26.8782,26.8028,26.8508,176600.0
2015-01-08 14:00:00,39.19,39.25,39.12,39.15,108000.0,26.8508,26.8919,26.8028,26.8234,108000.0
2015-01-08 14:05:00,39.15,39.22,39.11,39.14,124200.0,26.8234,26.8714,26.796,26.8165,124200.0
2015-01-08 14:10:00,39.15,39.18,39.14,39.16,50600.0,26.8234,26.844,26.8165,26.8303,50600.0
2015-01-08 14:15:00,39.17,39.2,39.14,39.16,64400.0,26.8371,26.8577,26.8165,26.8303,64400.0
2015-01-08 14:20:00,39.15,39.21,39.15,39.2,61500.0,26.8234,26.8645,26.8234,26.8577,61500.0
2015-01-08 14:25:00,39.2,39.22,39.16,39.19,67200.0,26.8577,26.8714,26.8303,26.8508,67200.0
2015-01-08 14:30:00,39.19,39.21,39.07,39.17,75900.0,26.8508,26.8645,26.7686,26.8371,75900.0
2015-01-08 14:35:00,39.18,39.2,39.03,39.05,118200.0,26.844,26.8577,26.7412,26.7549,118200.0
2015-01-08 14:40:00,39.06,39.1,39.04,39.1,89700.0,26.7617,26.7891,26.748,26.7891,89700.0
2015-01-08 14:45:00,39.09,39.12,39.07,39.07,79000.0,26.7823,26.8028,26.7686,26.7686,79000.0
2015-01-08 14:50:00,39.08,39.08,39.04,39.05,65900.0,26.7754,26.7754,26.748,26.7549,65900.0
2015-01-08 14:55:00,39.05,39.08,39.04,39.08,82500.0,26.7549,26.7754,26.748,26.7754,82500.0
2015-01-08 15:00:00,39.08,39.18,39.08,39.15,103600.0,26.7754,26.844,26.7754,26.8234,103600.0
2015-01-08 15:05:00,39.15,39.21,39.12,39.14,87200.0,26.8234,26.8645,26.8028,26.8165,87200.0
2015-01-08 15:10:00,39.15,39.21,39.13,39.21,80400.0,26.8234,26.8645,26.8097,26.8645,80400.0
2015-01-08 15:15:00,39.21,39.22,39.16,39.19,95100.0,26.8645,26.8714,26.8303,26.8508,95100.0
2015-01-08 15:20:00,39.19,39.21,39.16,39.19,59000.0,26.8508,26.8645,26.8303,26.8508,59000.0
2015-01-08 15:25:00,39.19,39.2,39.13,39.15,134600.0,26.8508,26.8577,26.8097,26.8234,134600.0
2015-01-08 15:30:00,39.15,39.16,39.12,39.13,108100.0,26.8234,26.8303,26.8028,26.8097,108100.0
2015-01-08 15:35:00,39.13,39.16,39.12,39.15,139000.0,26.8097,26.8303,26.8028,26.8234,139000.0
2015-01-08 15:40:00,39.14,39.16,39.09,39.11,138500.0,26.8165,26.8303,26.7823,26.796,138500.0
2015-01-08 15:45:00,39.12,39.13,39.07,39.08,136600.0,26.8028,26.8097,26.7686,26.7754,136600.0
2015-01-08 15:50:00,39.08,39.14,39.04,39.11,201900.0,26.7754,26.8165,26.748,26.796,201900.0
2015-01-08 15:55:00,39.11,39.14,39.07,39.13,303400.0,26.796,26.8165,26.7686,26.8097,303400.0
2015-01-09 09:30:00,38.92,38.92,38.37,38.52,175500.0,26.6658,26.6658,26.289,26.3918,175500.0
2015-01-09 09:35:00,38.52,38.72,38.45,38.66,114200.0,26.3918,26.5288,26.3438,26.4877,114200.0
2015-01-09 09:40:00,38.66,38.88,38.64,38.77,70400.0,26.4877,26.6384,26.474,26.563,70400.0
2015-01-09 09:45:00,38.77,38.79,38.64,38.65,98600.0,26.563,26.5767,26.474,26.4808,98600.0
2015-01-09 09:50:00,38.64,38.77,38.61,38.73,55800.0,26.474,26.563,26.4534,26.5356,55800.0
2015-01-09 09:55:00,38.74,38.74,38.58,38.64,41700.0,26.5425,26.5425,26.4329,26.474,41700.0
2015-01-09 10:00:00,38.63,38.71,38.59,38.65,42400.0,26.4671,26.5219,26.4397,26.4808,42400.0
2015-01-09 10:05:00,38.64,38.64,38.57,38.61,166200.0,26.474,26.474,26.426,26.4534,166200.0
2015-01-09 10:10:00,38.61,38.67,38.56,38.59,100900.0,26.4534,26.4945,26.4192,26.4397,100900.0
2015-01-09 10:15:00,38.58,38.58,38.39,38.41,103200.0,26.4329,26.4329,26.3027,26.3164,103200.0
2015-01-09 10:20:00,38.41,38.42,38.26,38.28,118400.0,26.3164,26.3232,26.2136,26.2273,118400.0
2015-01-09 10:25:00,38.29,38.34,38.16,38.19,77200.0,26.2342,26.2684,26.1451,26.1657,77200.0
2015-01-09 10:30:00,38.19,38.2,37.96,38.02,111900.0,26.1657,26.1725,26.0081,26.0492,111900.0
2015-01-09 10:35:00,38.02,38.07,37.93,37.94,80000.0,26.0492,26.0834,25.9875,25.9944,80000.0
2015-01-09 10:40:00,37.94,37.95,37.81,37.87,116600.0,25.9944,26.0012,25.9053,25.9464,116600.0
2015-01-09 10:45:00,37.86,37.95,37.83,37.89,54700.0,25.9396,26.0012,25.919,25.9601,54700.0
2015-01-09 10:50:00,37.88,37.93,37.85,37.86,30300.0,25.9533,25.9875,25.9327,25.9396,30300.0
2015-01-09 10:55:00,37.87,37.99,37.86,37.97,97000.0,25.9464,26.0286,25.9396,26.0149,97000.0
2015-01-09 11:00:00,37.96,37.97,37.71,37.76,114400.0,26.0081,26.0149,25.8368,25.871,114400.0
2015-01-09 11:05:00,37.74,37.84,37.68,37.71,81600.0,25.8573,25.9259,25.8162,25.8368,81600.0
2015-01-09 11:10:00,37.71,37.76,37.67,37.67,79700.0,25.8368,25.871,25.8094,25.8094,79700.0
2015-01-09 11:15:00,37.67,37.67,37.52,37.63,107600.0,25.8094,25.8094,25.7066,25.782,107600.0
2015-01-09 11:20:00,37.65,37.7,37.59,37.68,45100.0,25.7957,25.8299,25.7546,25.8162,45100.0
2015-01-09 11:25:00,37.68,37.74,37.61,37.73,44400.0,25.8162,25.8573,25.7683,25.8505,44400.0
2015-01-09 11:30:00,37.72,37.86,37.64,37.86,110800.0,25.8436,25.9396,25.7888,25.9396,110800.0
2015-01-09 11:35:00,37.86,37.86,37.71,37.74,72800.0,25.9396,25.9396,25.8368,25.8573,72800.0
2015-01-09 11:40:00,37.73,37.74,37.65,37.71,61300.0,25.8505,25.8573,25.7957,25.8368,61300.0
2015-01-09 11:45:00,37.7,37.76,37.68,37.7,38600.0,25.8299,25.871,25.8162,25.8299,38600.0
2015-01-09 11:50:00,37.7,37.75,37.66,37.69,49100.0,25.8299,25.8642,25.8025,25.8231,49100.0
2015-01-09 11:55:00,37.7,37.79,37.67,37.78,40100.0,25.8299,25.8916,25.8094,25.8848,40100.0
2015-01-09 12:00:00,37.79,37.81,37.75,37.81,47700.0,25.8916,25.9053,25.8642,25.9053,47700.0
2015-01-09 12:05:00,37.81,37.84,37.73,37.82,55600.0,25.9053,25.9259,25.8505,25.9122,55600.0
2015-01-09 12:10:00,37.82,37.84,37.78,37.84,26500.0,25.9122,25.9259,25.8848,25.9259,26500.0
2015-01-09 12:15:00,37.84,37.84,37.8,37.8,12900.0,25.9259,25.9259,25.8985,25.8985,12900.0
2015-01-09 12:20:00,37.8,37.8,37.65,37.65,50100.0,25.8985,25.8985,25.7957,25.7957,50100.0
2015-01-09 12:25:00,37.65,37.71,37.65,37.7,46500.0,25.7957,25.8368,25.7957,25.8299,46500.0
2015-01-09 12:30:00,37.7,37.72,37.57,37.57,63700.0,25.8299,25.8436,25.7409,25.7409,63700.0
2015-01-09 12:35:00,37.56,37.6,37.55,37.6,48800.0,25.734,25.7614,25.7272,25.7614,48800.0
2015-01-09 12:40:00,37.61,37.65,37.6,37.65,29800.0,25.7683,25.7957,25.7614,25.7957,29800.0
2015-01-09 12:45:00,37.65,37.69,37.62,37.64,38200.0,25.7957,25.8231,25.7751,25.7888,38200.0
2015-01-09 12:50:00,37.64,37.64,37.56,37.58,37300.0,25.7888,25.7888,25.734,25.7477,37300.0
2015-01-09 12:55:00,37.59,37.64,37.56,37.57,56000.0,25.7546,25.7888,25.734,25.7409,56000.0
2015-01-09 13:00:00,37.58,37.58,37.51,37.54,56200.0,25.7477,25.7477,25.6998,25.7203,56200.0
2015-01-09 13:05:00,37.54,37.57,37.52,37.54,29700.0,25.7203,25.7409,25.7066,25.7203,29700.0
2015-01-09 13:10:00,37.54,37.57,37.51,37.57,79100.0,25.7203,25.7409,25.6998,25.7409,79100.0
2015-01-09 13:15:00,37.57,37.58,37.51,37.56,75100.0,25.7409,25.7477,25.6998,25.734,75100.0
2015-01-09 13:20:00,37.55,37.65,37.55,37.64,76900.0,25.7272,25.7957,25.7272,25.7888,76900.0
2015-01-09 13:25:00,37.64,37.65,37.59,37.63,20600.0,25.7888,25.7957,25.7546,25.782,20600.0
2015-01-09 13:30:00,37.64,37.72,37.64,37.72,41600.0,25.7888,25.8436,25.7888,25.8436,41600.0
2015-01-09 13:35:00,37.72,37.72,37.68,37.71,22600.0,25.8436,25.8436,25.8162,25.8368,22600.0
2015-01-09 13:40:00,37.7,37.76,37.7,37.73,85000.0,25.8299,25.871,25.8299,25.8505,85000.0
2015-01-09 13:45:00,37.73,37.78,37.71,37.77,62000.0,25.8505,25.8848,25.8368,25.8779,62000.0
2015-01-09 13:50:00,37.77,37.84,37.76,37.79,54500.0,25.8779,25.9259,25.871,25.8916,54500.0
2015-01-09 13:55:00,37.79,37.79,37.74,37.79,39400.0,25.8916,25.8916,25.8573,25.8916,39400.0
2015-01-09 14:00:00,37.79,37.81,37.73,37.8,49700.0,25.8916,25.9053,25.8505,25.8985,49700.0
2015-01-09 14:05:00,37.79,37.87,37.79,37.86,40300.0,25.8916,25.9464,25.8916,25.9396,40300.0
2015-01-09 14:10:00,37.86,37.89,37.85,37.86,47400.0,25.9396,25.9601,25.9327,25.9396,47400.0
2015-01-09 14:15:00,37.87,37.89,37.8,37.88,19500.0,25.9464,25.9601,25.8985,25.9533,19500.0
2015-01-09 14:20:00,37.88,37.9,37.85,37.88,44800.0,25.9533,25.967,25.9327,25.9533,44800.0
2015-01-09 14:25:00,37.88,37.9,37.84,37.88,49300.0,25.9533,25.967,25.9259,25.9533,49300.0
2015-01-09 14:30:00,37.88,37.95,37.86,37.94,48500.0,25.9533,26.0012,25.9396,25.9944,48500.0
2015-01-09 14:35:00,37.94,38.03,37.94,38.03,49600.0,25.9944,26.056,25.9944,26.056,49600.0
2015-01-09 14:40:00,38.03,38.06,38.01,38.05,53300.0,26.056,26.0766,26.0423,26.0697,53300.0
2015-01-09 14:45:00,38.05,38.1,38.04,38.08,57300.0,26.0697,26.104,26.0629,26.0903,57300.0
2015-01-09 14:50:00,38.08,38.11,38.04,38.11,56600.0,26.0903,26.1108,26.0629,26.1108,56600.0
2015-01-09 14:55:00,38.1,38.15,38.08,38.15,63900.0,26.104,26.1383,26.0903,26.1383,63900.0
2015-01-09 15:00:00,38.13,38.17,38.09,38.16,51300.0,26.1246,26.152,26.0971,26.1451,51300.0
2015-01-09 15:05:00,38.17,38.2,38.17,38.18,41100.0,26.152,26.1725,26.152,26.1588,41100.0
2015-01-09 15:10:00,38.19,38.26,38.18,38.24,76800.0,26.1657,26.2136,26.1588,26.1999,76800.0
2015-01-09 15:15:00,38.25,38.29,38.23,38.26,102600.0,26.2068,26.2342,26.1931,26.2136,102600.0
2015-01-09 15:20:00,38.27,38.29,38.25,38.25,80200.0,26.2205,26.2342,26.2068,26.2068,80200.0
2015-01-09 15:25:00,38.26,38.27,38.19,38.22,118400.0,26.2136,26.2205,26.1657,26.1862,118400.0
2015-01-09 15:30:00,38.21,38.22,38.14,38.19,67100.0,26.1794,26.1862,26.1314,26.1657,67100.0
2015-01-09 15:35:00,38.19,38.2,38.13,38.13,50200.0,26.1657,26.1725,26.1246,26.1246,50200.0
2015-01-09 15:40:00,38.13,38.16,38.12,38.12,63500.0,26.1246,26.1451,26.1177,26.1177,63500.0
2015-01-09 15:45:00,38.12,38.13,38.02,38.09,100300.0,26.1177,26.1246,26.0492,26.0971,100300.0
2015-01-09 15:50:00,38.09,38.09,38.02,38.04,125600.0,26.0971,26.0971,26.0492,26.0629,125600.0
2015-01-09 15:55:00,38.04,38.07,38.03,38.07,184000.0,26.0629,26.0834,26.056,26.0834,184000.0
2015-01-12 09:30:00,38.64,39.23,38.55,39.04,508400.0,26.474,26.8782,26.4123,26.748,508400.0
2015-01-12 09:35:00,39.04,39.16,38.97,39.1,169300.0,26.748,26.8303,26.7001,26.7891,169300.0
2015-01-12 09:40:00,39.09,39.32,39.05,39.24,419900.0,26.7823,26.9399,26.7549,26.8851,419900.0
2015-01-12 09:45:00,39.24,39.3,39.07,39.19,115200.0,26.8851,26.9262,26.7686,26.8508,115200.0
2015-01-12 09:50:00,39.18,39.28,39.11,39.11,145400.0,26.844,26.9125,26.796,26.796,145400.0
2015-01-12 09:55:00,39.11,39.11,38.9,38.99,182000.0,26.796,26.796,26.6521,26.7138,182000.0
2015-01-12 10:00:00,38.98,38.98,38.8,38.93,134600.0,26.7069,26.7069,26.5836,26.6727,134600.0
2015-01-12 10:05:00,38.93,38.94,38.79,38.81,530500.0,26.6727,26.6795,26.5767,26.5905,530500.0
2015-01-12 10:10:00,38.81,38.86,38.79,38.8,135700.0,26.5905,26.6247,26.5767,26.5836,135700.0
2015-01-12 10:15:00,38.8,38.83,38.74,38.83,94000.0,26.5836,26.6042,26.5425,26.6042,94000.0
2015-01-12 10:20:00,38.83,38.83,38.63,38.73,87600.0,26.6042,26.6042,26.4671,26.5356,87600.0
2015-01-12 10:25:00,38.73,38.84,38.71,38.74,164600.0,26.5356,26.611,26.5219,26.5425,164600.0
2015-01-12 10:30:00,38.72,38.85,38.63,38.81,141800.0,26.5288,26.6179,26.4671,26.5905,141800.0
2015-01-12 10:35:00,38.8,38.88,38.76,38.87,86700.0,26.5836,26.6384,26.5562,26.6316,86700.0
2015-01-12 10:40:00,38.87,38.9,38.8,38.89,67300.0,26.6316,26.6521,26.5836,26.6453,67300.0
2015-01-12 10:45:00,38.88,38.92,38.86,38.87,100100.0,26.6384,26.6658,26.6247,26.6316,100100.0
2015-01-12 10:50:00,38.87,38.95,38.86,38.94,103400.0,26.6316,26.6864,26.6247,26.6795,103400.0
2015-01-12 10:55:00,38.93,39.06,38.92,39.02,131300.0,26.6727,26.7617,26.6658,26.7343,131300.0
2015-01-12 11:00:00,39.03,39.19,39.03,39.18,94300.0,26.7412,26.8508,26.7412,26.844,94300.0
2015-01-12 11:05:00,39.18,39.2,39.09,39.19,129200.0,26.844,26.8577,26.7823,26.8508,129200.0
2015-01-12 11:10:00,39.19,39.28,39.11,39.12,195400.0,26.8508,26.9125,26.796,26.8028,195400.0
2015-01-12 11:15:00,39.12,39.14,39.01,39.02,106600.0,26.8028,26.8165,26.7275,26.7343,106600.0
2015-01-12 11:20:00,39.02,39.11,38.97,39.06,60000.0,26.7343,26.796,26.7001,26.7617,60000.0
2015-01-12 11:25:00,39.06,39.06,38.96,39.01,22600.0,26.7617,26.7617,26.6932,26.7275,22600.0
2015-01-12 11:30:00,39.0,39.03,38.9,38.9,52500.0,26.7206,26.7412,26.6521,26.6521,52500.0
2015-01-12 11:35:00,38.89,39.03,38.89,38.98,80900.0,26.6453,26.7412,26.6453,26.7069,80900.0
2015-01-12 11:40:00,38.99,39.06,38.95,39.03,58900.0,26.7138,26.7617,26.6864,26.7412,58900.0
2015-01-12 11:45:00,39.04,39.05,38.9,38.92,73700.0,26.748,26.7549,26.6521,26.6658,73700.0
2015-01-12 11:50:00,38.92,38.99,38.86,38.97,33700.0,26.6658,26.7138,26.6247,26.7001,33700.0
2015-01-12 11:55:00,38.98,39.09,38.97,39.05,73900.0,26.7069,26.7823,26.7001,26.7549,73900.0
2015-01-12 12:00:00,39.05,39.11,39.04,39.09,79400.0,26.7549,26.796,26.748,26.7823,79400.0
2015-01-12 12:05:00,39.1,39.17,39.08,39.12,37600.0,26.7891,26.8371,26.7754,26.8028,37600.0
2015-01-12 12:10:00,39.13,39.21,39.12,39.16,90500.0,26.8097,26.8645,26.8028,26.8303,90500.0
2015-01-12 12:15:00,39.16,39.21,39.1,39.19,53200.0,26.8303,26.8645,26.7891,26.8508,53200.0
2015-01-12 12:20:00,39.2,39.21,39.07,39.12,55600.0,26.8577,26.8645,26.7686,26.8028,55600.0
2015-01-12 12:25:00,39.11,39.13,39.06,39.13,160700.0,26.796,26.8097,26.7617,26.8097,160700.0
2015-01-12 12:30:00,39.13,39.2,39.1,39.2,94200.0,26.8097,26.8577,26.7891,26.8577,94200.0
2015-01-12 12:35:00,39.2,39.24,39.16,39.24,54500.0,26.8577,26.8851,26.8303,26.8851,54500.0
2015-01-12 12:40:00,39.23,39.3,39.18,39.28,79200.0,26.8782,26.9262,26.844,26.9125,79200.0
2015-01-12 12:45:00,39.27,39.3,39.25,39.28,60200.0,26.9056,26.9262,26.8919,26.9125,60200.0
2015-01-12 12:50:00,39.28,39.31,39.25,39.29,59000.0,26.9125,26.933,26.8919,26.9193,59000.0
2015-01-12 12:55:00,39.28,39.3,39.18,39.18,81100.0,26.9125,26.9262,26.844,26.844,81100.0
2015-01-12 13:00:00,39.18,39.18,39.12,39.15,53600.0,26.844,26.844,26.8028,26.8234,53600.0
2015-01-12 13:05:00,39.13,39.17,39.06,39.09,48000.0,26.8097,26.8371,26.7617,26.7823,48000.0
2015-01-12 13:10:00,39.09,39.1,39.0,39.01,33000.0,26.7823,26.7891,26.7206,26.7275,33000.0
2015-01-12 13:15:00,39.01,39.02,38.98,38.99,25800.0,26.7275,26.7343,26.7069,26.7138,25800.0
2015-01-12 13:20:00,39.0,39.0,38.95,38.98,13200.0,26.7206,26.7206,26.6864,26.7069,13200.0
2015-01-12 13:25:00,38.97,38.97,38.9,38.92,25800.0,26.7001,26.7001,26.6521,26.6658,25800.0
2015-01-12 13:30:00,38.92,38.93,38.9,38.91,21600.0,26.6658,26.6727,26.6521,26.659,21600.0
2015-01-12 13:35:00,38.91,38.93,38.9,38.93,18600.0,26.659,26.6727,26.6521,26.6727,18600.0
2015-01-12 13:40:00,38.93,39.01,38.93,39.0,16100.0,26.6727,26.7275,26.6727,26.7206,16100.0
2015-01-12 13:45:00,39.0,39.08,39.0,39.07,22800.0,26.7206,26.7754,26.7206,26.7686,22800.0
2015-01-12 13:50:00,39.07,39.09,39.02,39.02,23400.0,26.7686,26.7823,26.7343,26.7343,23400.0
2015-01-12 13:55:00,39.02,39.05,38.96,39.04,35100.0,26.7343,26.7549,26.6932,26.748,35100.0
2015-01-12 14:00:00,39.04,39.06,38.99,39.01,18000.0,26.748,26.7617,26.7138,26.7275,18000.0
2015-01-12 14:05:00,39.0,39.08,38.99,39.04,33600.0,26.7206,26.7754,26.7138,26.748,33600.0
2015-01-12 14:10:00,39.06,39.09,39.03,39.04,19100.0,26.7617,26.7823,26.7412,26.748,19100.0
2015-01-12 14:15:00,39.05,39.05,39.02,39.03,14700.0,26.7549,26.7549,26.7343,26.7412,14700.0
2015-01-12 14:20:00,39.03,39.07,38.95,38.96,124600.0,26.7412,26.7686,26.6864,26.6932,124600.0
2015-01-12 14:25:00,38.95,38.96,38.89,38.9,23200.0,26.6864,26.6932,26.6453,26.6521,23200.0
2015-01-12 14:30:00,38.9,38.91,38.84,38.86,28700.0,26.6521,26.659,26.611,26.6247,28700.0
2015-01-12 14:35:00,38.87,38.88,38.76,38.85,58700.0,26.6316,26.6384,26.5562,26.6179,58700.0
2015-01-12 14:40:00,38.84,38.87,38.83,38.84,12600.0,26.611,26.6316,26.6042,26.611,12600.0
2015-01-12 14:45:00,38.84,38.86,38.82,38.86,31000.0,26.611,26.6247,26.5973,26.6247,31000.0
2015-01-12 14:50:00,38.86,38.87,38.77,38.8,65100.0,26.6247,26.6316,26.563,26.5836,65100.0
2015-01-12 14:55:00,38.8,38.87,38.79,38.84,19700.0,26.5836,26.6316,26.5767,26.611,19700.0
2015-01-12 15:00:00,38.85,38.93,38.85,38.93,38000.0,26.6179,26.6727,26.6179,26.6727,38000.0
2015-01-12 15:05:00,38.93,38.94,38.88,38.9,22800.0,26.6727,26.6795,26.6384,26.6521,22800.0
2015-01-12 15:10:00,38.9,38.95,38.89,38.91,26200.0,26.6521,26.6864,26.6453,26.659,26200.0
2015-01-12 15:15:00,38.91,39.0,38.91,38.97,64600.0,26.659,26.7206,26.659,26.7001,64600.0
2015-01-12 15:20:00,38.96,38.98,38.9,38.91,60800.0,26.6932,26.7069,26.6521,26.659,60800.0
2015-01-12 15:25:00,38.91,38.95,38.9,38.92,48100.0,26.659,26.6864,26.6521,26.6658,48100.0
2015-01-12 15:30:00,38.91,38.95,38.85,38.86,52400.0,26.659,26.6864,26.6179,26.6247,52400.0
2015-01-12 15:35:00,38.86,38.95,38.85,38.91,72600.0,26.6247,26.6864,26.6179,26.659,72600.0
2015-01-12 15:40:00,38.91,39.0,38.9,39.0,72900.0,26.659,26.7206,26.6521,26.7206,72900.0
2015-01-12 15:45:00,39.0,39.05,38.99,39.02,172200.0,26.7206,26.7549,26.7138,26.7343,172200.0
2015-01-12 15:50:00,39.02,39.07,39.0,39.05,217100.0,26.7343,26.7686,26.7206,26.7549,217100.0
2015-01-12 15:55:00,39.05,39.11,39.01,39.1,485800.0,26.7549,26.796,26.7275,26.7891,485800.0
2015-01-13 09:30:00,39.82,39.93,39.4,39.64,506700.0,27.2824,27.3578,26.9947,27.1591,506700.0
2015-01-13 09:35:00,39.64,39.95,39.59,39.72,337500.0,27.1591,27.3715,27.1249,27.2139,337500.0
2015-01-13 09:40:00,39.72,39.74,39.47,39.5,177100.0,27.2139,27.2276,27.0426,27.0632,177100.0
2015-01-13 09:45:00,39.5,39.77,39.48,39.76,270600.0,27.0632,27.2482,27.0495,27.2413,270600.0
2015-01-13 09:50:00,39.76,39.8,39.7,39.77,161000.0,27.2413,27.2687,27.2002,27.2482,161000.0
2015-01-13 09:55:00,39.78,39.85,39.75,39.77,186200.0,27.255,27.303,27.2345,27.2482,186200.0
2015-01-13 10:00:00,39.77,39.77,39.6,39.72,203100.0,27.2482,27.2482,27.1317,27.2139,203100.0
2015-01-13 10:05:00,39.71,39.72,39.66,39.7,82300.0,27.2071,27.2139,27.1728,27.2002,82300.0
2015-01-13 10:10:00,39.69,39.71,39.53,39.61,235200.0,27.1934,27.2071,27.0838,27.1386,235200.0
2015-01-13 10:15:00,39.61,39.65,39.51,39.62,172200.0,27.1386,27.166,27.0701,27.1454,172200.0
2015-01-13 10:20:00,39.62,39.66,39.56,39.56,91800.0,27.1454,27.1728,27.1043,27.1043,91800.0
2015-01-13 10:25:00,39.56,39.59,39.51,39.58,64800.0,27.1043,27.1249,27.0701,27.118,64800.0
2015-01-13 10:30:00,39.57,39.66,39.54,39.59,74200.0,27.1112,27.1728,27.0906,27.1249,74200.0
2015-01-13 10:35:00,39.58,39.6,39.57,39.57,81900.0,27.118,27.1317,27.1112,27.1112,81900.0
2015-01-13 10:40:00,39.58,39.62,39.56,39.61,95900.0,27.118,27.1454,27.1043,27.1386,95900.0
2015-01-13 10:45:00,39.61,39.62,39.56,39.58,46900.0,27.1386,27.1454,27.1043,27.118,46900.0
2015-01-13 10:50:00,39.57,39.64,39.57,39.63,47200.0,27.1112,27.1591,27.1112,27.1523,47200.0
2015-01-13 10:55:00,39.64,39.64,39.57,39.59,93700.0,27.1591,27.1591,27.1112,27.1249,93700.0
2015-01-13 11:00:00,39.59,39.68,39.58,39.67,72300.0,27.1249,27.1865,27.118,27.1797,72300.0
2015-01-13 11:05:00,39.67,39.74,39.66,39.68,156000.0,27.1797,27.2276,27.1728,27.1865,156000.0
2015-01-13 11:10:00,39.69,39.76,39.66,39.76,116000.0,27.1934,27.2413,27.1728,27.2413,116000.0
2015-01-13 11:15:00,39.76,39.78,39.71,39.75,107100.0,27.2413,27.255,27.2071,27.2345,107100.0
2015-01-13 11:20:00,39.75,39.82,39.74,39.8,144300.0,27.2345,27.2824,27.2276,27.2687,144300.0
2015-01-13 11:25:00,39.81,39.86,39.77,39.82,83800.0,27.2756,27.3099,27.2482,27.2824,83800.0
2015-01-13 11:30:00,39.83,39.85,39.73,39.73,110000.0,27.2893,27.303,27.2208,27.2208,110000.0
2015-01-13 11:35:00,39.73,39.76,39.66,39.71,52400.0,27.2208,27.2413,27.1728,27.2071,52400.0
2015-01-13 11:40:00,39.71,39.72,39.64,39.66,47400.0,27.2071,27.2139,27.1591,27.1728,47400.0
2015-01-13 11:45:00,39.66,39.81,39.66,39.78,58700.0,27.1728,27.2756,27.1728,27.255,58700.0
2015-01-13 11:50:00,39.78,39.79,39.65,39.66,54900.0,27.255,27.2619,27.166,27.1728,54900.0
2015-01-13 11:55:00,39.66,39.67,39.6,39.64,71300.0,27.1728,27.1797,27.1317,27.1591,71300.0
2015-01-13 12:00:00,39.63,39.68,39.61,39.64,57300.0,27.1523,27.1865,27.1386,27.1591,57300.0
2015-01-13 12:05:00,39.64,39.69,39.6,39.67,41200.0,27.1591,27.1934,27.1317,27.1797,41200.0
2015-01-13 12:10:00,39.68,39.7,39.62,39.69,65300.0,27.1865,27.2002,27.1454,27.1934,65300.0
2015-01-13 12:15:00,39.68,39.71,39.63,39.66,20100.0,27.1865,27.2071,27.1523,27.1728,20100.0
2015-01-13 12:20:00,39.65,39.66,39.61,39.65,46800.0,27.166,27.1728,27.1386,27.166,46800.0
2015-01-13 12:25:00,39.64,39.65,39.56,39.58,27900.0,27.1591,27.166,27.1043,27.118,27900.0
2015-01-13 12:30:00,39.58,39.6,39.45,39.46,63200.0,27.118,27.1317,27.0289,27.0358,63200.0
2015-01-13 12:35:00,39.46,39.48,39.41,39.42,71900.0,27.0358,27.0495,27.0015,27.0084,71900.0
2015-01-13 12:40:00,39.42,39.42,39.29,39.3,60300.0,27.0084,27.0084,26.9193,26.9262,60300.0
2015-01-13 12:45:00,39.29,39.37,39.28,39.36,76700.0,26.9193,26.9741,26.9125,26.9673,76700.0
2015-01-13 12:50:00,39.37,39.43,39.31,39.34,67400.0,26.9741,27.0152,26.933,26.9536,67400.0
2015-01-13 12:55:00,39.33,39.37,39.3,39.37,18600.0,26.9467,26.9741,26.9262,26.9741,18600.0
2015-01-13 13:00:00,39.38,39.41,39.38,39.41,29700.0,26.981,27.0015,26.981,27.0015,29700.0
2015-01-13 13:05:00,39.41,39.44,39.39,39.41,49900.0,27.0015,27.0221,26.9878,27.0015,49900.0
2015-01-13 13:10:00,39.41,39.53,39.4,39.49,81800.0,27.0015,27.0838,26.9947,27.0563,81800.0
2015-01-13 13:15:00,39.51,39.51,39.45,39.46,21900.0,27.0701,27.0701,27.0289,27.0358,21900.0
2015-01-13 13:20:00,39.46,39.46,39.31,39.31,72900.0,27.0358,27.0358,26.933,26.933,72900.0
2015-01-13 13:25:00,39.32,39.33,39.18,39.21,78800.0,26.9399,26.9467,26.844,26.8645,78800.0
2015-01-13 13:30:00,39.21,39.22,39.13,39.19,73300.0,26.8645,26.8714,26.8097,26.8508,73300.0
2015-01-13 13:35:00,39.19,39.21,39.13,39.14,67100.0,26.8508,26.8645,26.8097,26.8165,67100.0
2015-01-13 13:40:00,39.14,39.14,39.09,39.09,37100.0,26.8165,26.8165,26.7823,26.7823,37100.0
2015-01-13 13:45:00,39.08,39.15,39.07,39.09,61800.0,26.7754,26.8234,26.7686,26.7823,61800.0
2015-01-13 13:50:00,39.09,39.12,38.94,38.94,126300.0,26.7823,26.8028,26.6795,26.6795,126300.0
2015-01-13 13:55:00,38.94,39.01,38.9,38.93,25500.0,26.6795,26.7275,26.6521,26.6727,25500.0
2015-01-13 14:00:00,38.93,38.93,38.84,38.89,50200.0,26.6727,26.6727,26.611,26.6453,50200.0
2015-01-13 14:05:00,38.89,38.89,38.74,38.76,59500.0,26.6453,26.6453,26.5425,26.5562,59500.0
2015-01-13 14:10:00,38.76,38.79,38.59,38.64,72900.0,26.5562,26.5767,26.4397,26.474,72900.0
2015-01-13 14:15:00,38.64,38.72,38.57,38.66,89000.0,26.474,26.5288,26.426,26.4877,89000.0
2015-01-13 14:20:00,38.67,38.78,38.65,38.75,72700.0,26.4945,26.5699,26.4808,26.5493,72700.0
2015-01-13 14:25:00,38.76,38.86,38.76,38.83,63300.0,26.5562,26.6247,26.5562,26.6042,63300.0
2015-01-13 14:30:00,38.84,38.89,38.82,38.86,49900.0,26.611,26.6453,26.5973,26.6247,49900.0
2015-01-13 14:35:00,38.86,39.06,38.85,39.04,132100.0,26.6247,26.7617,26.6179,26.748,132100.0
2015-01-13 14:40:00,39.04,39.08,38.97,39.07,102400.0,26.748,26.7754,26.7001,26.7686,102400.0
2015-01-13 14:45:00,39.05,39.07,38.99,39.02,51000.0,26.7549,26.7686,26.7138,26.7343,51000.0
2015-01-13 14:50:00,39.02,39.2,39.02,39.12,87400.0,26.7343,26.8577,26.7343,26.8028,87400.0
2015-01-13 14:55:00,39.12,39.15,38.92,38.94,90400.0,26.8028,26.8234,26.6658,26.6795,90400.0
2015-01-13 15:00:00,38.93,38.97,38.89,38.9,57200.0,26.6727,26.7001,26.6453,26.6521,57200.0
2015-01-13 15:05:00,38.9,38.94,38.86,38.89,72600.0,26.6521,26.6795,26.6247,26.6453,72600.0
2015-01-13 15:10:00,38.88,39.06,38.88,39.06,60500.0,26.6384,26.7617,26.6384,26.7617,60500.0
2015-01-13 15:15:00,39.06,39.16,39.04,39.12,79700.0,26.7617,26.8303,26.748,26.8028,79700.0
2015-01-13 15:20:00,39.12,39.13,39.02,39.07,73200.0,26.8028,26.8097,26.7343,26.7686,73200.0
2015-01-13 15:25:00,39.08,39.09,38.9,38.91,54700.0,26.7754,26.7823,26.6521,26.659,54700.0
2015-01-13 15:30:00,38.91,39.11,38.88,39.04,82100.0,26.659,26.796,26.6384,26.748,82100.0
2015-01-13 15:35:00,39.05,39.18,38.98,39.17,74800.0,26.7549,26.844,26.7069,26.8371,74800.0
2015-01-13 15:40:00,39.16,39.2,39.06,39.08,87300.0,26.8303,26.8577,26.7617,26.7754,87300.0
2015-01-13 15:45:00,39.08,39.09,39.0,39.03,131300.0,26.7754,26.7823,26.7206,26.7412,131300.0
2015-01-13 15:50:00,39.03,39.09,38.96,39.03,176400.0,26.7412,26.7823,26.6932,26.7412,176400.0
2015-01-13 15:55:00,39.03,39.13,39.02,39.11,339100.0,26.7412,26.8097,26.7343,26.796,339100.0
2015-01-14 09:30:00,38.69,39.08,38.6,38.99,179000.0,26.5082,26.7754,26.4466,26.7138,179000.0
2015-01-14 09:35:00,38.99,39.38,38.99,39.3,131900.0,26.7138,26.981,26.7138,26.9262,131900.0
2015-01-14 09:40:00,39.29,39.45,39.19,39.3,148100.0,26.9193,27.0289,26.8508,26.9262,148100.0
2015-01-14 09:45:00,39.26,39.49,39.22,39.49,91300.0,26.8988,27.0563,26.8714,27.0563,91300.0
2015-01-14 09:50:00,39.49,39.6,39.48,39.57,260200.0,27.0563,27.1317,27.0495,27.1112,260200.0
2015-01-14 09:55:00,39.57,39.6,39.45,39.49,242700.0,27.1112,27.1317,27.0289,27.0563,242700.0
2015-01-14 10:00:00,39.46,39.58,39.33,39.35,178700.0,27.0358,27.118,26.9467,26.9604,178700.0
2015-01-14 10:05:00,39.36,39.71,39.29,39.69,195500.0,26.9673,27.2071,26.9193,27.1934,195500.0
2015-01-14 10:10:00,39.67,39.77,39.6,39.72,188400.0,27.1797,27.2482,27.1317,27.2139,188400.0
2015-01-14 10:15:00,39.72,39.82,39.61,39.67,170200.0,27.2139,27.2824,27.1386,27.1797,170200.0
2015-01-14 10:20:00,39.68,39.71,39.49,39.51,166500.0,27.1865,27.2071,27.0563,27.0701,166500.0
2015-01-14 10:25:00,39.51,39.58,39.43,39.55,123400.0,27.0701,27.118,27.0152,27.0975,123400.0
2015-01-14 10:30:00,39.54,39.7,39.49,39.69,133200.0,27.0906,27.2002,27.0563,27.1934,133200.0
2015-01-14 10:35:00,39.7,39.75,39.65,39.66,89400.0,27.2002,27.2345,27.166,27.1728,89400.0
2015-01-14 10:40:00,39.65,39.76,39.64,39.73,80400.0,27.166,27.2413,27.1591,27.2208,80400.0
2015-01-14 10:45:00,39.73,39.76,39.69,39.71,83000.0,27.2208,27.2413,27.1934,27.2071,83000.0
2015-01-14 10:50:00,39.72,39.8,39.69,39.71,96000.0,27.2139,27.2687,27.1934,27.2071,96000.0
2015-01-14 10:55:00,39.71,39.78,39.7,39.73,93900.0,27.2071,27.255,27.2002,27.2208,93900.0
2015-01-14 11:00:00,39.75,39.79,39.68,39.71,60600.0,27.2345,27.2619,27.1865,27.2071,60600.0
2015-01-14 11:05:00,39.73,39.73,39.57,39.6,153200.0,27.2208,27.2208,27.1112,27.1317,153200.0
2015-01-14 11:10:00,39.61,39.73,39.61,39.69,26700.0,27.1386,27.2208,27.1386,27.1934,26700.0
2015-01-14 11:15:00,39.68,39.76,39.61,39.66,91800.0,27.1865,27.2413,27.1386,27.1728,91800.0
2015-01-14 11:20:00,39.67,39.75,39.66,39.68,53800.0,27.1797,27.2345,27.1728,27.1865,53800.0
2015-01-14 11:25:00,39.69,39.73,39.6,39.6,46100.0,27.1934,27.2208,27.1317,27.1317,46100.0
2015-01-14 11:30:00,39.6,39.7,39.58,39.61,44100.0,27.1317,27.2002,27.118,27.1386,44100.0
2015-01-14 11:35:00,39.61,39.67,39.55,39.67,51000.0,27.1386,27.1797,27.0975,27.1797,51000.0
2015-01-14 11:40:00,39.68,39.73,39.56,39.65,67900.0,27.1865,27.2208,27.1043,27.166,67900.0
2015-01-14 11:45:00,39.65,39.7,39.52,39.54,104900.0,27.166,27.2002,27.0769,27.0906,104900.0
2015-01-14 11:50:00,39.54,39.59,39.46,39.5,70000.0,27.0906,27.1249,27.0358,27.0632,70000.0
2015-01-14 11:55:00,39.51,39.53,39.48,39.49,80200.0,27.0701,27.0838,27.0495,27.0563,80200.0
2015-01-14 12:00:00,39.48,39.54,39.45,39.53,60300.0,27.0495,27.0906,27.0289,27.0838,60300.0
2015-01-14 12:05:00,39.53,39.53,39.38,39.4,120500.0,27.0838,27.0838,26.981,26.9947,120500.0
2015-01-14 12:10:00,39.4,39.45,39.33,39.4,555100.0,26.9947,27.0289,26.9467,26.9947,555100.0
2015-01-14 12:15:00,39.41,39.41,39.33,39.37,91800.0,27.0015,27.0015,26.9467,26.9741,91800.0
2015-01-14 12:20:00,39.37,39.42,39.34,39.38,49700.0,26.9741,27.0084,26.9536,26.981,49700.0
2015-01-14 12:25:00,39.36,39.37,39.26,39.3,47200.0,26.9673,26.9741,26.8988,26.9262,47200.0
2015-01-14 12:30:00,39.31,39.5,39.3,39.44,119800.0,26.933,27.0632,26.9262,27.0221,119800.0
2015-01-14 12:35:00,39.43,39.45,39.39,39.41,53100.0,27.0152,27.0289,26.9878,27.0015,53100.0
2015-01-14 12:40:00,39.42,39.49,39.33,39.37,64200.0,27.0084,27.0563,26.9467,26.9741,64200.0
2015-01-14 12:45:00,39.38,39.49,39.38,39.45,36900.0,26.981,27.0563,26.981,27.0289,36900.0
2015-01-14 12:50:00,39.45,39.48,39.41,39.44,45500.0,27.0289,27.0495,27.0015,27.0221,45500.0
2015-01-14 12:55:00,39.44,39.53,39.44,39.5,53500.0,27.0221,27.0838,27.0221,27.0632,53500.0
2015-01-14 13:00:00,39.49,39.56,39.49,39.52,133200.0,27.0563,27.1043,27.0563,27.0769,133200.0
2015-01-14 13:05:00,39.53,39.68,39.52,39.68,155000.0,27.0838,27.1865,27.0769,27.1865,155000.0
2015-01-14 13:10:00,39.68,39.76,39.67,39.74,128500.0,27.1865,27.2413,27.1797,27.2276,128500.0
2015-01-14 13:15:00,39.74,39.75,39.69,39.73,48400.0,27.2276,27.2345,27.1934,27.2208,48400.0
2015-01-14 13:20:00,39.74,39.75,39.67,39.68,43400.0,27.2276,27.2345,27.1797,27.1865,43400.0
2015-01-14 13:25:00,39.68,39.71,39.62,39.68,57800.0,27.1865,27.2071,27.1454,27.1865,57800.0
2015-01-14 13:30:00,39.67,39.7,39.62,39.65,48000.0,27.1797,27.2002,27.1454,27.166,48000.0
2015-01-14 13:35:00,39.65,39.66,39.51,39.52,66200.0,27.166,27.1728,27.0701,27.0769,66200.0
2015-01-14 13:40:00,39.52,39.56,39.47,39.49,80800.0,27.0769,27.1043,27.0426,27.0563,80800.0
2015-01-14 13:45:00,39.48,39.48,39.35,39.43,110800.0,27.0495,27.0495,26.9604,27.0152,110800.0
2015-01-14 13:50:00,39.44,39.45,39.33,39.39,42600.0,27.0221,27.0289,26.9467,26.9878,42600.0
2015-01-14 13:55:00,39.4,39.5,39.38,39.5,25300.0,26.9947,27.0632,26.981,27.0632,25300.0
2015-01-14 14:00:00,39.5,39.51,39.41,39.48,63800.0,27.0632,27.0701,27.0015,27.0495,63800.0
2015-01-14 14:05:00,39.48,39.54,39.41,39.54,52200.0,27.0495,27.0906,27.0015,27.0906,52200.0
2015-01-14 14:10:00,39.54,39.68,39.52,39.68,47500.0,27.0906,27.1865,27.0769,27.1865,47500.0
2015-01-14 14:15:00,39.67,39.71,39.62,39.7,78900.0,27.1797,27.2071,27.1454,27.2002,78900.0
2015-01-14 14:20:00,39.7,39.79,39.66,39.76,84600.0,27.2002,27.2619,27.1728,27.2413,84600.0
2015-01-14 14:25:00,39.77,39.8,39.75,39.79,72000.0,27.2482,27.2687,27.2345,27.2619,72000.0
2015-01-14 14:30:00,39.79,39.82,39.75,39.76,92700.0,27.2619,27.2824,27.2345,27.2413,92700.0
2015-01-14 14:35:00,39.76,39.77,39.67,39.71,81500.0,27.2413,27.2482,27.1797,27.2071,81500.0
2015-01-14 14:40:00,39.71,39.76,39.65,39.69,136100.0,27.2071,27.2413,27.166,27.1934,136100.0
2015-01-14 14:45:00,39.69,39.74,39.69,39.7,74800.0,27.1934,27.2276,27.1934,27.2002,74800.0
2015-01-14 14:50:00,39.7,39.73,39.65,39.71,102500.0,27.2002,27.2208,27.166,27.2071,102500.0
2015-01-14 14:55:00,39.71,39.74,39.56,39.56,135600.0,27.2071,27.2276,27.1043,27.1043,135600.0
2015-01-14 15:00:00,39.56,39.72,39.56,39.72,159100.0,27.1043,27.2139,27.1043,27.2139,159100.0
2015-01-14 15:05:00,39.72,39.81,39.71,39.79,87600.0,27.2139,27.2756,27.2071,27.2619,87600.0
2015-01-14 15:10:00,39.79,39.82,39.75,39.8,147300.0,27.2619,27.2824,27.2345,27.2687,147300.0
2015-01-14 15:15:00,39.8,39.93,39.72,39.88,433000.0,27.2687,27.3578,27.2139,27.3236,433000.0
2015-01-14 15:20:00,39.88,39.97,39.88,39.93,212300.0,27.3236,27.3852,27.3236,27.3578,212300.0
2015-01-14 15:25:00,39.93,39.93,39.8,39.88,173100.0,27.3578,27.3578,27.2687,27.3236,173100.0
2015-01-14 15:30:00,39.87,39.91,39.81,39.83,237000.0,27.3167,27.3441,27.2756,27.2893,237000.0
2015-01-14 15:35:00,39.83,39.89,39.81,39.89,188100.0,27.2893,27.3304,27.2756,27.3304,188100.0
2015-01-14 15:40:00,39.89,39.93,39.78,39.79,193900.0,27.3304,27.3578,27.255,27.2619,193900.0
2015-01-14 15:45:00,39.79,39.94,39.78,39.86,293200.0,27.2619,27.3647,27.255,27.3099,293200.0
2015-01-14 15:50:00,39.86,39.93,39.84,39.93,323700.0,27.3099,27.3578,27.2961,27.3578,323700.0
2015-01-14 15:55:00,39.93,40.0,39.86,39.91,597000.0,27.3578,27.4058,27.3099,27.3441,597000.0
2015-01-15 09:30:00,35.13,35.35,34.72,34.81,2577200.0,24.0691,24.2199,23.7882,23.8499,2577200.0
2015-01-15 09:35:00,34.82,34.82,33.77,34.17,2576400.0,23.8567,23.8567,23.1373,23.4114,2576400.0
2015-01-15 09:40:00,34.0,34.44,33.75,33.83,1471400.0,23.2949,23.5964,23.1236,23.1784,1471400.0
2015-01-15 09:45:00,33.83,33.83,33.17,33.25,1744500.0,23.1784,23.1784,22.7262,22.781,1744500.0
2015-01-15 09:50:00,33.26,33.87,33.25,33.85,917100.0,22.7879,23.2058,22.781,23.1921,917100.0
2015-01-15 09:55:00,33.84,34.04,33.8,33.94,1255400.0,23.1853,23.3223,23.1579,23.2538,1255400.0
2015-01-15 10:00:00,33.94,34.2,33.66,34.1,1118500.0,23.2538,23.4319,23.062,23.3634,1118500.0
2015-01-15 10:05:00,34.1,34.2,33.93,34.01,1063500.0,23.3634,23.4319,23.2469,23.3018,1063500.0
2015-01-15 10:10:00,34.0,34.01,33.47,33.75,911700.0,23.2949,23.3018,22.9318,23.1236,911700.0
2015-01-15 10:15:00,33.74,33.87,33.5,33.86,763400.0,23.1168,23.2058,22.9523,23.199,763400.0
2015-01-15 10:20:00,33.86,34.05,33.55,33.75,784100.0,23.199,23.3292,22.9866,23.1236,784100.0
2015-01-15 10:25:00,33.76,33.92,33.65,33.84,324700.0,23.1305,23.2401,23.0551,23.1853,324700.0
2015-01-15 10:30:00,33.83,34.03,33.8,33.98,581900.0,23.1784,23.3155,23.1579,23.2812,581900.0
2015-01-15 10:35:00,33.97,34.35,33.96,34.33,895400.0,23.2744,23.5347,23.2675,23.521,895400.0
2015-01-15 10:40:00,34.33,34.4,34.05,34.22,617400.0,23.521,23.569,23.3292,23.4456,617400.0
2015-01-15 10:45:00,34.21,34.37,34.16,34.28,248200.0,23.4388,23.5484,23.4045,23.4867,248200.0
2015-01-15 10:50:00,34.28,34.55,34.27,34.52,621400.0,23.4867,23.6717,23.4799,23.6512,621400.0
2015-01-15 10:55:00,34.52,34.68,33.95,34.52,704200.0,23.6512,23.7608,23.2606,23.6512,704200.0
2015-01-15 11:00:00,34.52,34.56,34.46,34.5,522000.0,23.6512,23.6786,23.6101,23.6375,522000.0
2015-01-15 11:05:00,34.5,34.65,34.49,34.59,394600.0,23.6375,23.7403,23.6306,23.6991,394600.0
2015-01-15 11:10:00,34.58,34.62,34.5,34.5,317900.0,23.6923,23.7197,23.6375,23.6375,317900.0
2015-01-15 11:15:00,34.5,34.59,34.49,34.5,225500.0,23.6375,23.6991,23.6306,23.6375,225500.0
2015-01-15 11:20:00,34.5,34.51,34.35,34.41,450300.0,23.6375,23.6443,23.5347,23.5758,450300.0
2015-01-15 11:25:00,34.4,34.47,34.4,34.4,149400.0,23.569,23.6169,23.569,23.569,149400.0
2015-01-15 11:30:00,34.41,34.76,34.39,34.73,427800.0,23.5758,23.8156,23.5621,23.7951,427800.0
2015-01-15 11:35:00,34.73,34.73,34.58,34.65,264300.0,23.7951,23.7951,23.6923,23.7403,264300.0
2015-01-15 11:40:00,34.64,34.77,34.63,34.77,286800.0,23.7334,23.8225,23.7265,23.8225,286800.0
2015-01-15 11:45:00,34.77,34.88,34.76,34.79,296500.0,23.8225,23.8978,23.8156,23.8362,296500.0
2015-01-15 11:50:00,34.78,34.87,34.71,34.78,306900.0,23.8293,23.891,23.7814,23.8293,306900.0
2015-01-15 11:55:00,34.79,34.99,34.72,34.96,373100.0,23.8362,23.9732,23.7882,23.9526,373100.0
2015-01-15 12:00:00,34.96,35.09,34.96,34.99,301800.0,23.9526,24.0417,23.9526,23.9732,301800.0
2015-01-15 12:05:00,35.01,35.02,34.92,34.93,177600.0,23.9869,23.9938,23.9252,23.9321,177600.0
2015-01-15 12:10:00,34.93,34.98,34.85,34.88,148800.0,23.9321,23.9663,23.8773,23.8978,148800.0
2015-01-15 12:15:00,34.87,34.89,34.7,34.7,156400.0,23.891,23.9047,23.7745,23.7745,156400.0
2015-01-15 12:20:00,34.7,34.8,34.7,34.8,139500.0,23.7745,23.843,23.7745,23.843,139500.0
2015-01-15 12:25:00,34.8,34.97,34.79,34.88,213500.0,23.843,23.9595,23.8362,23.8978,213500.0
2015-01-15 12:30:00,34.88,34.97,34.83,34.97,175600.0,23.8978,23.9595,23.8636,23.9595,175600.0
2015-01-15 12:35:00,34.97,35.0,34.85,34.91,183500.0,23.9595,23.9801,23.8773,23.9184,183500.0
2015-01-15 12:40:00,34.9,34.92,34.75,34.8,306100.0,23.9115,23.9252,23.8088,23.843,306100.0
2015-01-15 12:45:00,34.8,34.84,34.74,34.81,281700.0,23.843,23.8704,23.8019,23.8499,281700.0
2015-01-15 12:50:00,34.8,34.81,34.72,34.8,286500.0,23.843,23.8499,23.7882,23.843,286500.0
2015-01-15 12:55:00,34.8,34.8,34.6,34.69,243300.0,23.843,23.843,23.706,23.7677,243300.0
2015-01-15 13:00:00,34.69,34.82,34.65,34.65,187100.0,23.7677,23.8567,23.7403,23.7403,187100.0
2015-01-15 13:05:00,34.66,34.71,34.65,34.65,137400.0,23.7471,23.7814,23.7403,23.7403,137400.0
2015-01-15 13:10:00,34.66,34.98,34.65,34.91,175700.0,23.7471,23.9663,23.7403,23.9184,175700.0
2015-01-15 13:15:00,34.91,35.0,34.81,34.93,143800.0,23.9184,23.9801,23.8499,23.9321,143800.0
2015-01-15 13:20:00,34.93,34.96,34.85,34.87,94800.0,23.9321,23.9526,23.8773,23.891,94800.0
2015-01-15 13:25:00,34.88,35.0,34.88,34.98,133400.0,23.8978,23.9801,23.8978,23.9663,133400.0
2015-01-15 13:30:00,34.98,35.0,34.91,34.98,138400.0,23.9663,23.9801,23.9184,23.9663,138400.0
2015-01-15 13:35:00,34.98,35.25,34.98,35.2,439700.0,23.9663,24.1513,23.9663,24.1171,439700.0
2015-01-15 13:40:00,35.2,35.34,35.2,35.28,320100.0,24.1171,24.213,24.1171,24.1719,320100.0
2015-01-15 13:45:00,35.27,35.49,35.21,35.38,400400.0,24.165,24.3158,24.1239,24.2404,400400.0
2015-01-15 13:50:00,35.37,35.47,35.32,35.45,205600.0,24.2336,24.3021,24.1993,24.2884,205600.0
2015-01-15 13:55:00,35.46,35.64,35.42,35.5,472900.0,24.2952,24.4185,24.2678,24.3226,472900.0
2015-01-15 14:00:00,35.5,35.52,35.3,35.43,422200.0,24.3226,24.3363,24.1856,24.2747,422200.0
2015-01-15 14:05:00,35.42,35.56,35.37,35.48,232000.0,24.2678,24.3637,24.2336,24.3089,232000.0
2015-01-15 14:10:00,35.47,35.64,35.44,35.55,237600.0,24.3021,24.4185,24.2815,24.3569,237600.0
2015-01-15 14:15:00,35.55,35.65,35.47,35.61,317000.0,24.3569,24.4254,24.3021,24.398,317000.0
2015-01-15 14:20:00,35.6,35.63,35.45,35.55,317200.0,24.3911,24.4117,24.2884,24.3569,317200.0
2015-01-15 14:25:00,35.55,35.6,35.44,35.48,213700.0,24.3569,24.3911,24.2815,24.3089,213700.0
2015-01-15 14:30:00,35.48,35.52,35.44,35.44,229600.0,24.3089,24.3363,24.2815,24.2815,229600.0
2015-01-15 14:35:00,35.45,35.45,35.26,35.36,319200.0,24.2884,24.2884,24.1582,24.2267,319200.0
2015-01-15 14:40:00,35.37,35.37,35.11,35.11,282600.0,24.2336,24.2336,24.0554,24.0554,282600.0
2015-01-15 14:45:00,35.1,35.13,34.95,34.95,230300.0,24.0486,24.0691,23.9458,23.9458,230300.0
2015-01-15 14:50:00,34.96,34.96,34.71,34.85,438900.0,23.9526,23.9526,23.7814,23.8773,438900.0
2015-01-15 14:55:00,34.86,34.99,34.75,34.87,232800.0,23.8841,23.9732,23.8088,23.891,232800.0
2015-01-15 15:00:00,34.87,34.89,34.75,34.84,248100.0,23.891,23.9047,23.8088,23.8704,248100.0
2015-01-15 15:05:00,34.84,34.85,34.62,34.65,211000.0,23.8704,23.8773,23.7197,23.7403,211000.0
2015-01-15 15:10:00,34.66,34.74,34.38,34.38,296400.0,23.7471,23.8019,23.5553,23.5553,296400.0
2015-01-15 15:15:00,34.38,34.69,34.3,34.68,429700.0,23.5553,23.7677,23.5004,23.7608,429700.0
2015-01-15 15:20:00,34.69,34.69,34.4,34.49,322200.0,23.7677,23.7677,23.569,23.6306,322200.0
2015-01-15 15:25:00,34.49,34.68,34.48,34.61,307200.0,23.6306,23.7608,23.6238,23.7128,307200.0
2015-01-15 15:30:00,34.6,34.65,34.52,34.65,267700.0,23.706,23.7403,23.6512,23.7403,267700.0
2015-01-15 15:35:00,34.64,34.65,34.35,34.36,377700.0,23.7334,23.7403,23.5347,23.5416,377700.0
2015-01-15 15:40:00,34.36,34.38,34.23,34.23,388700.0,23.5416,23.5553,23.4525,23.4525,388700.0
2015-01-15 15:45:00,34.24,34.36,34.22,34.23,474100.0,23.4593,23.5416,23.4456,23.4525,474100.0
2015-01-15 15:50:00,34.23,34.3,34.22,34.25,641400.0,23.4525,23.5004,23.4456,23.4662,641400.0
2015-01-15 15:55:00,34.24,34.34,34.23,34.29,650200.0,23.4593,23.5279,23.4525,23.4936,650200.0
2015-01-16 09:30:00,34.39,34.39,33.43,33.48,681200.0,23.5621,23.5621,22.9044,22.9386,681200.0
2015-01-16 09:35:00,33.51,33.98,33.48,33.96,400400.0,22.9592,23.2812,22.9386,23.2675,400400.0
2015-01-16 09:40:00,33.96,34.28,33.87,34.25,207300.0,23.2675,23.4867,23.2058,23.4662,207300.0
2015-01-16 09:45:00,34.27,34.3,34.09,34.2,152500.0,23.4799,23.5004,23.3566,23.4319,152500.0
2015-01-16 09:50:00,34.2,34.27,34.09,34.2,91100.0,23.4319,23.4799,23.3566,23.4319,91100.0
2015-01-16 09:55:00,34.2,34.38,34.13,34.31,159800.0,23.4319,23.5553,23.384,23.5073,159800.0
2015-01-16 10:00:00,34.33,34.44,34.05,34.15,265000.0,23.521,23.5964,23.3292,23.3977,265000.0
2015-01-16 10:05:00,34.13,34.17,33.92,33.92,234200.0,23.384,23.4114,23.2401,23.2401,234200.0
2015-01-16 10:10:00,33.93,34.07,33.71,33.75,156700.0,23.2469,23.3429,23.0962,23.1236,156700.0
2015-01-16 10:15:00,33.75,33.9,33.7,33.79,310900.0,23.1236,23.2264,23.0894,23.151,310900.0
2015-01-16 10:20:00,33.8,33.92,33.74,33.87,141400.0,23.1579,23.2401,23.1168,23.2058,141400.0
2015-01-16 10:25:00,33.87,33.95,33.79,33.85,241100.0,23.2058,23.2606,23.151,23.1921,241100.0
2015-01-16 10:30:00,33.86,33.92,33.78,33.8,196400.0,23.199,23.2401,23.1442,23.1579,196400.0
2015-01-16 10:35:00,33.8,33.87,33.75,33.84,73900.0,23.1579,23.2058,23.1236,23.1853,73900.0
2015-01-16 10:40:00,33.84,33.91,33.8,33.87,86900.0,23.1853,23.2332,23.1579,23.2058,86900.0
2015-01-16 10:45:00,33.88,34.05,33.87,33.93,178200.0,23.2127,23.3292,23.2058,23.2469,178200.0
2015-01-16 10:50:00,33.92,34.03,33.88,34.02,82400.0,23.2401,23.3155,23.2127,23.3086,82400.0
2015-01-16 10:55:00,34.02,34.25,34.01,34.25,125700.0,23.3086,23.4662,23.3018,23.4662,125700.0
2015-01-16 11:00:00,34.25,34.31,34.18,34.22,123500.0,23.4662,23.5073,23.4182,23.4456,123500.0
2015-01-16 11:05:00,34.21,34.22,34.11,34.15,63600.0,23.4388,23.4456,23.3703,23.3977,63600.0
2015-01-16 11:10:00,34.15,34.16,33.99,34.09,162100.0,23.3977,23.4045,23.2881,23.3566,162100.0
2015-01-16 11:15:00,34.09,34.27,34.07,34.24,62100.0,23.3566,23.4799,23.3429,23.4593,62100.0
2015-01-16 11:20:00,34.23,34.24,34.15,34.17,40900.0,23.4525,23.4593,23.3977,23.4114,40900.0
2015-01-16 11:25:00,34.17,34.17,34.09,34.16,56600.0,23.4114,23.4114,23.3566,23.4045,56600.0
2015-01-16 11:30:00,34.15,34.26,34.15,34.18,45000.0,23.3977,23.473,23.3977,23.4182,45000.0
2015-01-16 11:35:00,34.18,34.33,34.16,34.33,66600.0,23.4182,23.521,23.4045,23.521,66600.0
2015-01-16 11:40:00,34.34,34.38,34.26,34.38,70300.0,23.5279,23.5553,23.473,23.5553,70300.0
2015-01-16 11:45:00,34.38,34.39,34.28,34.3,72900.0,23.5553,23.5621,23.4867,23.5004,72900.0
2015-01-16 11:50:00,34.3,34.36,34.24,34.34,44300.0,23.5004,23.5416,23.4593,23.5279,44300.0
2015-01-16 11:55:00,34.33,34.37,34.29,34.35,72200.0,23.521,23.5484,23.4936,23.5347,72200.0
2015-01-16 12:00:00,34.36,34.41,34.34,34.39,54000.0,23.5416,23.5758,23.5279,23.5621,54000.0
2015-01-16 12:05:00,34.4,34.43,34.3,34.33,64400.0,23.569,23.5895,23.5004,23.521,64400.0
2015-01-16 12:10:00,34.33,34.41,34.31,34.4,67500.0,23.521,23.5758,23.5073,23.569,67500.0
2015-01-16 12:15:00,34.4,34.47,34.39,34.43,58200.0,23.569,23.6169,23.5621,23.5895,58200.0
2015-01-16 12:20:00,34.44,34.5,34.38,34.49,84800.0,23.5964,23.6375,23.5553,23.6306,84800.0
2015-01-16 12:25:00,34.49,34.5,34.43,34.46,47800.0,23.6306,23.6375,23.5895,23.6101,47800.0
2015-01-16 12:30:00,34.45,34.46,34.43,34.44,54800.0,23.6032,23.6101,23.5895,23.5964,54800.0
2015-01-16 12:35:00,34.44,34.46,34.34,34.34,46200.0,23.5964,23.6101,23.5279,23.5279,46200.0
2015-01-16 12:40:00,34.34,34.44,34.34,34.43,74100.0,23.5279,23.5964,23.5279,23.5895,74100.0
2015-01-16 12:45:00,34.43,34.5,34.4,34.5,51600.0,23.5895,23.6375,23.569,23.6375,51600.0
2015-01-16 12:50:00,34.49,34.55,34.46,34.5,58900.0,23.6306,23.6717,23.6101,23.6375,58900.0
2015-01-16 12:55:00,34.5,34.53,34.41,34.43,48200.0,23.6375,23.658,23.5758,23.5895,48200.0
2015-01-16 13:00:00,34.44,34.44,34.33,34.34,43700.0,23.5964,23.5964,23.521,23.5279,43700.0
2015-01-16 13:05:00,34.34,34.41,34.33,34.37,54100.0,23.5279,23.5758,23.521,23.5484,54100.0
2015-01-16 13:10:00,34.38,34.39,34.3,34.3,38200.0,23.5553,23.5621,23.5004,23.5004,38200.0
2015-01-16 13:15:00,34.31,34.31,34.21,34.21,48700.0,23.5073,23.5073,23.4388,23.4388,48700.0
2015-01-16 13:20:00,34.22,34.28,34.16,34.27,64800.0,23.4456,23.4867,23.4045,23.4799,64800.0
2015-01-16 13:25:00,34.28,34.35,34.24,34.34,57100.0,23.4867,23.5347,23.4593,23.5279,57100.0
2015-01-16 13:30:00,34.35,34.48,34.35,34.48,55200.0,23.5347,23.6238,23.5347,23.6238,55200.0
2015-01-16 13:35:00,34.48,34.5,34.38,34.46,47800.0,23.6238,23.6375,23.5553,23.6101,47800.0
2015-01-16 13:40:00,34.46,34.53,34.45,34.51,58200.0,23.6101,23.658,23.6032,23.6443,58200.0
2015-01-16 13:45:00,34.51,34.55,34.46,34.53,68200.0,23.6443,23.6717,23.6101,23.658,68200.0
2015-01-16 13:50:00,34.53,34.68,34.52,34.68,155100.0,23.658,23.7608,23.6512,23.7608,155100.0
2015-01-16 13:55:00,34.68,34.74,34.65,34.74,165500.0,23.7608,23.8019,23.7403,23.8019,165500.0
2015-01-16 14:00:00,34.72,34.75,34.7,34.74,101800.0,23.7882,23.8088,23.7745,23.8019,101800.0
2015-01-16 14:05:00,34.74,34.79,34.68,34.68,123800.0,23.8019,23.8362,23.7608,23.7608,123800.0
2015-01-16 14:10:00,34.67,34.71,34.58,34.58,74800.0,23.754,23.7814,23.6923,23.6923,74800.0
2015-01-16 14:15:00,34.59,34.72,34.57,34.7,67700.0,23.6991,23.7882,23.6854,23.7745,67700.0
2015-01-16 14:20:00,34.7,34.73,34.67,34.72,58200.0,23.7745,23.7951,23.754,23.7882,58200.0
2015-01-16 14:25:00,34.72,34.74,34.64,34.74,94800.0,23.7882,23.8019,23.7334,23.8019,94800.0
2015-01-16 14:30:00,34.74,34.75,34.67,34.67,59000.0,23.8019,23.8088,23.754,23.754,59000.0
2015-01-16 14:35:00,34.67,34.68,34.56,34.57,46500.0,23.754,23.7608,23.6786,23.6854,46500.0
2015-01-16 14:40:00,34.57,34.69,34.56,34.68,106200.0,23.6854,23.7677,23.6786,23.7608,106200.0
2015-01-16 14:45:00,34.68,34.7,34.59,34.59,65100.0,23.7608,23.7745,23.6991,23.6991,65100.0
2015-01-16 14:50:00,34.59,34.66,34.55,34.55,86800.0,23.6991,23.7471,23.6717,23.6717,86800.0
2015-01-16 14:55:00,34.55,34.56,34.48,34.5,135200.0,23.6717,23.6786,23.6238,23.6375,135200.0
2015-01-16 15:00:00,34.49,34.56,34.48,34.54,77400.0,23.6306,23.6786,23.6238,23.6649,77400.0
2015-01-16 15:05:00,34.53,34.57,34.52,34.55,85500.0,23.658,23.6854,23.6512,23.6717,85500.0
2015-01-16 15:10:00,34.55,34.68,34.54,34.68,109500.0,23.6717,23.7608,23.6649,23.7608,109500.0
2015-01-16 15:15:00,34.69,34.69,34.62,34.66,89900.0,23.7677,23.7677,23.7197,23.7471,89900.0
2015-01-16 15:20:00,34.66,34.71,34.66,34.68,87600.0,23.7471,23.7814,23.7471,23.7608,87600.0
2015-01-16 15:25:00,34.67,34.69,34.64,34.66,77900.0,23.754,23.7677,23.7334,23.7471,77900.0
2015-01-16 15:30:00,34.67,34.73,34.66,34.73,114000.0,23.754,23.7951,23.7471,23.7951,114000.0
2015-01-16 15:35:00,34.73,34.87,34.72,34.87,158800.0,23.7951,23.891,23.7882,23.891,158800.0
2015-01-16 15:40:00,34.87,34.87,34.8,34.83,154300.0,23.891,23.891,23.843,23.8636,154300.0
2015-01-16 15:45:00,34.84,34.97,34.84,34.97,287000.0,23.8704,23.9595,23.8704,23.9595,287000.0
2015-01-16 15:50:00,34.96,35.02,34.96,35.0,391100.0,23.9526,23.9938,23.9526,23.9801,391100.0
2015-01-16 15:55:00,35.0,35.03,34.98,34.99,490600.0,23.9801,24.0006,23.9663,23.9732,490600.0
2015-01-20 09:30:00,35.12,35.15,34.96,35.05,259700.0,24.0623,24.0828,23.9526,24.0143,259700.0
2015-01-20 09:35:00,35.06,35.14,35.02,35.05,172300.0,24.0212,24.076,23.9938,24.0143,172300.0
2015-01-20 09:40:00,35.05,35.06,34.82,34.95,166500.0,24.0143,24.0212,23.8567,23.9458,166500.0
2015-01-20 09:45:00,34.96,35.01,34.8,34.82,86400.0,23.9526,23.9869,23.843,23.8567,86400.0
2015-01-20 09:50:00,34.82,34.86,34.66,34.75,139200.0,23.8567,23.8841,23.7471,23.8088,139200.0
2015-01-20 09:55:00,34.76,34.81,34.71,34.81,43200.0,23.8156,23.8499,23.7814,23.8499,43200.0
2015-01-20 10:00:00,34.78,34.79,34.42,34.42,128100.0,23.8293,23.8362,23.5827,23.5827,128100.0
2015-01-20 10:05:00,34.44,34.63,34.41,34.6,134300.0,23.5964,23.7265,23.5758,23.706,134300.0
2015-01-20 10:10:00,34.61,34.7,34.55,34.7,95800.0,23.7128,23.7745,23.6717,23.7745,95800.0
2015-01-20 10:15:00,34.69,34.7,34.53,34.62,100200.0,23.7677,23.7745,23.658,23.7197,100200.0
2015-01-20 10:20:00,34.61,34.64,34.6,34.62,125900.0,23.7128,23.7334,23.706,23.7197,125900.0
2015-01-20 10:25:00,34.61,34.7,34.54,34.63,73200.0,23.7128,23.7745,23.6649,23.7265,73200.0
2015-01-20 10:30:00,34.64,34.67,34.54,34.55,67400.0,23.7334,23.754,23.6649,23.6717,67400.0
2015-01-20 10:35:00,34.56,34.58,34.36,34.36,87700.0,23.6786,23.6923,23.5416,23.5416,87700.0
2015-01-20 10:40:00,34.36,34.39,34.25,34.33,115300.0,23.5416,23.5621,23.4662,23.521,115300.0
2015-01-20 10:45:00,34.33,34.41,34.3,34.4,107600.0,23.521,23.5758,23.5004,23.569,107600.0
2015-01-20 10:50:00,34.4,34.42,34.35,34.38,55100.0,23.569,23.5827,23.5347,23.5553,55100.0
2015-01-20 10:55:00,34.38,34.41,34.27,34.27,124000.0,23.5553,23.5758,23.4799,23.4799,124000.0
2015-01-20 11:00:00,34.28,34.28,34.17,34.21,116100.0,23.4867,23.4867,23.4114,23.4388,116100.0
2015-01-20 11:05:00,34.21,34.29,34.15,34.25,68400.0,23.4388,23.4936,23.3977,23.4662,68400.0
2015-01-20 11:10:00,34.25,34.29,34.23,34.26,50400.0,23.4662,23.4936,23.4525,23.473,50400.0
2015-01-20 11:15:00,34.26,34.29,34.18,34.28,70600.0,23.473,23.4936,23.4182,23.4867,70600.0
2015-01-20 11:20:00,34.29,34.3,34.23,34.26,59300.0,23.4936,23.5004,23.4525,23.473,59300.0
2015-01-20 11:25:00,34.26,34.3,34.2,34.29,52300.0,23.473,23.5004,23.4319,23.4936,52300.0
2015-01-20 11:30:00,34.29,34.35,34.28,34.3,50600.0,23.4936,23.5347,23.4867,23.5004,50600.0
2015-01-20 11:35:00,34.3,34.32,34.21,34.23,32900.0,23.5004,23.5142,23.4388,23.4525,32900.0
2015-01-20 11:40:00,34.24,34.25,34.13,34.14,54800.0,23.4593,23.4662,23.384,23.3908,54800.0
2015-01-20 11:45:00,34.13,34.13,34.04,34.06,58800.0,23.384,23.384,23.3223,23.336,58800.0
2015-01-20 11:50:00,34.06,34.09,34.0,34.05,82300.0,23.336,23.3566,23.2949,23.3292,82300.0
2015-01-20 11:55:00,34.07,34.19,34.05,34.19,58600.0,23.3429,23.4251,23.3292,23.4251,58600.0
2015-01-20 12:00:00,34.18,34.3,34.15,34.24,227000.0,23.4182,23.5004,23.3977,23.4593,227000.0
2015-01-20 12:05:00,34.25,34.39,34.24,34.38,67200.0,23.4662,23.5621,23.4593,23.5553,67200.0
2015-01-20 12:10:00,34.38,34.4,34.32,34.38,35300.0,23.5553,23.569,23.5142,23.5553,35300.0
2015-01-20 12:15:00,34.38,34.46,34.37,34.45,39400.0,23.5553,23.6101,23.5484,23.6032,39400.0
2015-01-20 12:20:00,34.45,34.49,34.43,34.45,78600.0,23.6032,23.6306,23.5895,23.6032,78600.0
2015-01-20 12:25:00,34.46,34.5,34.44,34.46,35100.0,23.6101,23.6375,23.5964,23.6101,35100.0
2015-01-20 12:30:00,34.46,34.52,34.43,34.44,50100.0,23.6101,23.6512,23.5895,23.5964,50100.0
2015-01-20 12:35:00,34.44,34.44,34.37,34.41,44200.0,23.5964,23.5964,23.5484,23.5758,44200.0
2015-01-20 12:40:00,34.4,34.44,34.39,34.44,39800.0,23.569,23.5964,23.5621,23.5964,39800.0
2015-01-20 12:45:00,34.44,34.57,34.44,34.57,77100.0,23.5964,23.6854,23.5964,23.6854,77100.0
2015-01-20 12:50:00,34.57,34.6,34.55,34.55,39800.0,23.6854,23.706,23.6717,23.6717,39800.0
2015-01-20 12:55:00,34.55,34.58,34.5,34.5,29700.0,23.6717,23.6923,23.6375,23.6375,29700.0
2015-01-20 13:00:00,34.49,34.5,34.36,34.36,57400.0,23.6306,23.6375,23.5416,23.5416,57400.0
2015-01-20 13:05:00,34.37,34.38,34.17,34.19,64000.0,23.5484,23.5553,23.4114,23.4251,64000.0
2015-01-20 13:10:00,34.19,34.28,34.18,34.19,32600.0,23.4251,23.4867,23.4182,23.4251,32600.0
2015-01-20 13:15:00,34.19,34.23,34.16,34.21,30700.0,23.4251,23.4525,23.4045,23.4388,30700.0
2015-01-20 13:20:00,34.22,34.33,34.21,34.28,58300.0,23.4456,23.521,23.4388,23.4867,58300.0
2015-01-20 13:25:00,34.28,34.3,34.21,34.24,50400.0,23.4867,23.5004,23.4388,23.4593,50400.0
2015-01-20 13:30:00,34.23,34.27,34.23,34.24,41800.0,23.4525,23.4799,23.4525,23.4593,41800.0
2015-01-20 13:35:00,34.24,34.33,34.21,34.33,47400.0,23.4593,23.521,23.4388,23.521,47400.0
2015-01-20 13:40:00,34.33,34.4,34.31,34.4,51600.0,23.521,23.569,23.5073,23.569,51600.0
2015-01-20 13:45:00,34.4,34.45,34.35,34.35,41100.0,23.569,23.6032,23.5347,23.5347,41100.0
2015-01-20 13:50:00,34.36,34.42,34.32,34.36,67000.0,23.5416,23.5827,23.5142,23.5416,67000.0
2015-01-20 13:55:00,34.36,34.36,34.29,34.29,27000.0,23.5416,23.5416,23.4936,23.4936,27000.0
2015-01-20 14:00:00,34.3,34.39,34.28,34.38,47200.0,23.5004,23.5621,23.4867,23.5553,47200.0
2015-01-20 14:05:00,34.38,34.38,34.29,34.35,41400.0,23.5553,23.5553,23.4936,23.5347,41400.0
2015-01-20 14:10:00,34.35,34.35,34.25,34.29,46400.0,23.5347,23.5347,23.4662,23.4936,46400.0
2015-01-20 14:15:00,34.28,34.29,34.16,34.19,51000.0,23.4867,23.4936,23.4045,23.4251,51000.0
2015-01-20 14:20:00,34.19,34.23,34.12,34.14,52600.0,23.4251,23.4525,23.3771,23.3908,52600.0
2015-01-20 14:25:00,34.15,34.16,34.13,34.16,28600.0,23.3977,23.4045,23.384,23.4045,28600.0
2015-01-20 14:30:00,34.16,34.3,34.15,34.28,70200.0,23.4045,23.5004,23.3977,23.4867,70200.0
2015-01-20 14:35:00,34.29,34.3,34.23,34.24,81200.0,23.4936,23.5004,23.4525,23.4593,81200.0
2015-01-20 14:40:00,34.24,34.29,34.23,34.27,80800.0,23.4593,23.4936,23.4525,23.4799,80800.0
2015-01-20 14:45:00,34.27,34.31,34.23,34.24,68100.0,23.4799,23.5073,23.4525,23.4593,68100.0
2015-01-20 14:50:00,34.24,34.25,34.13,34.13,68500.0,23.4593,23.4662,23.384,23.384,68500.0
2015-01-20 14:55:00,34.13,34.24,34.13,34.23,49200.0,23.384,23.4593,23.384,23.4525,49200.0
2015-01-20 15:00:00,34.23,34.25,34.15,34.19,56000.0,23.4525,23.4662,23.3977,23.4251,56000.0
2015-01-20 15:05:00,34.18,34.21,34.15,34.18,62200.0,23.4182,23.4388,23.3977,23.4182,62200.0
2015-01-20 15:10:00,34.17,34.2,34.14,34.16,44200.0,23.4114,23.4319,23.3908,23.4045,44200.0
2015-01-20 15:15:00,34.15,34.18,34.12,34.16,44700.0,23.3977,23.4182,23.3771,23.4045,44700.0
2015-01-20 15:20:00,34.16,34.16,34.1,34.11,84500.0,23.4045,23.4045,23.3634,23.3703,84500.0
2015-01-20 15:25:00,34.12,34.16,34.08,34.09,80700.0,23.3771,23.4045,23.3497,23.3566,80700.0
2015-01-20 15:30:00,34.09,34.1,34.0,34.02,100900.0,23.3566,23.3634,23.2949,23.3086,100900.0
2015-01-20 15:35:00,34.01,34.08,34.01,34.04,89600.0,23.3018,23.3497,23.3018,23.3223,89600.0
2015-01-20 15:40:00,34.04,34.1,34.02,34.04,79500.0,23.3223,23.3634,23.3086,23.3223,79500.0
2015-01-20 15:45:00,34.05,34.08,34.02,34.03,139700.0,23.3292,23.3497,23.3086,23.3155,139700.0
2015-01-20 15:50:00,34.02,34.03,33.93,33.94,240600.0,23.3086,23.3155,23.2469,23.2538,240600.0
2015-01-20 15:55:00,33.94,34.04,33.93,34.03,299400.0,23.2538,23.3223,23.2469,23.3155,299400.0
2015-01-21 09:30:00,33.9,34.02,33.77,33.97,101400.0,23.2264,23.3086,23.1373,23.2744,101400.0
2015-01-21 09:35:00,33.95,34.28,33.87,34.27,51400.0,23.2606,23.4867,23.2058,23.4799,51400.0
2015-01-21 09:40:00,34.29,34.4,34.0,34.12,56400.0,23.4936,23.569,23.2949,23.3771,56400.0
2015-01-21 09:45:00,34.12,34.15,34.0,34.07,79300.0,23.3771,23.3977,23.2949,23.3429,79300.0
2015-01-21 09:50:00,34.09,34.27,34.06,34.07,144000.0,23.3566,23.4799,23.336,23.3429,144000.0
2015-01-21 09:55:00,34.1,34.18,34.03,34.07,62900.0,23.3634,23.4182,23.3155,23.3429,62900.0
2015-01-21 10:00:00,34.08,34.23,34.05,34.19,54900.0,23.3497,23.4525,23.3292,23.4251,54900.0
2015-01-21 10:05:00,34.2,34.25,34.07,34.09,72200.0,23.4319,23.4662,23.3429,23.3566,72200.0
2015-01-21 10:10:00,34.09,34.15,34.01,34.13,53400.0,23.3566,23.3977,23.3018,23.384,53400.0
2015-01-21 10:15:00,34.12,34.12,33.93,33.98,241500.0,23.3771,23.3771,23.2469,23.2812,241500.0
2015-01-21 10:20:00,33.98,33.99,33.79,33.87,118400.0,23.2812,23.2881,23.151,23.2058,118400.0
2015-01-21 10:25:00,33.87,33.91,33.78,33.88,96100.0,23.2058,23.2332,23.1442,23.2127,96100.0
2015-01-21 10:30:00,33.88,33.9,33.76,33.77,113400.0,23.2127,23.2264,23.1305,23.1373,113400.0
2015-01-21 10:35:00,33.77,33.82,33.71,33.72,176300.0,23.1373,23.1716,23.0962,23.1031,176300.0
2015-01-21 10:40:00,33.71,33.89,33.71,33.84,90500.0,23.0962,23.2195,23.0962,23.1853,90500.0
2015-01-21 10:45:00,33.84,33.85,33.73,33.83,109800.0,23.1853,23.1921,23.1099,23.1784,109800.0
2015-01-21 10:50:00,33.85,33.9,33.78,33.88,67500.0,23.1921,23.2264,23.1442,23.2127,67500.0
2015-01-21 10:55:00,33.88,33.9,33.85,33.89,102000.0,23.2127,23.2264,23.1921,23.2195,102000.0
2015-01-21 11:00:00,33.89,33.94,33.81,33.84,69900.0,23.2195,23.2538,23.1647,23.1853,69900.0
2015-01-21 11:05:00,33.84,33.9,33.77,33.78,44000.0,23.1853,23.2264,23.1373,23.1442,44000.0
2015-01-21 11:10:00,33.78,33.82,33.75,33.77,66700.0,23.1442,23.1716,23.1236,23.1373,66700.0
2015-01-21 11:15:00,33.77,33.8,33.67,33.77,71400.0,23.1373,23.1579,23.0688,23.1373,71400.0
2015-01-21 11:20:00,33.76,33.82,33.69,33.82,66800.0,23.1305,23.1716,23.0825,23.1716,66800.0
2015-01-21 11:25:00,33.82,33.88,33.76,33.88,79600.0,23.1716,23.2127,23.1305,23.2127,79600.0
2015-01-21 11:30:00,33.89,33.98,33.84,33.98,78100.0,23.2195,23.2812,23.1853,23.2812,78100.0
2015-01-21 11:35:00,33.97,33.99,33.9,33.93,64700.0,23.2744,23.2881,23.2264,23.2469,64700.0
2015-01-21 11:40:00,33.93,34.0,33.9,33.99,76900.0,23.2469,23.2949,23.2264,23.2881,76900.0
2015-01-21 11:45:00,33.99,34.01,33.96,34.0,58000.0,23.2881,23.3018,23.2675,23.2949,58000.0
2015-01-21 11:50:00,34.01,34.07,33.97,33.98,50900.0,23.3018,23.3429,23.2744,23.2812,50900.0
2015-01-21 11:55:00,33.97,34.01,33.95,33.96,48500.0,23.2744,23.3018,23.2606,23.2675,48500.0
2015-01-21 12:00:00,33.95,34.06,33.94,34.05,51400.0,23.2606,23.336,23.2538,23.3292,51400.0
2015-01-21 12:05:00,34.05,34.05,33.9,33.93,59900.0,23.3292,23.3292,23.2264,23.2469,59900.0
2015-01-21 12:10:00,33.93,34.01,33.93,34.0,57800.0,23.2469,23.3018,23.2469,23.2949,57800.0
2015-01-21 12:15:00,34.0,34.06,33.99,34.02,33700.0,23.2949,23.336,23.2881,23.3086,33700.0
2015-01-21 12:20:00,34.02,34.04,33.98,34.03,63700.0,23.3086,23.3223,23.2812,23.3155,63700.0
2015-01-21 12:25:00,34.03,34.12,34.03,34.11,48800.0,23.3155,23.3771,23.3155,23.3703,48800.0
2015-01-21 12:30:00,34.11,34.15,34.05,34.07,69500.0,23.3703,23.3977,23.3292,23.3429,69500.0
2015-01-21 12:35:00,34.07,34.12,34.05,34.09,36200.0,23.3429,23.3771,23.3292,23.3566,36200.0
2015-01-21 12:40:00,34.1,34.14,34.08,34.1,54800.0,23.3634,23.3908,23.3497,23.3634,54800.0
2015-01-21 12:45:00,34.1,34.15,34.08,34.11,48800.0,23.3634,23.3977,23.3497,23.3703,48800.0
2015-01-21 12:50:00,34.11,34.12,33.93,33.99,73800.0,23.3703,23.3771,23.2469,23.2881,73800.0
2015-01-21 12:55:00,33.98,33.98,33.89,33.92,61500.0,23.2812,23.2812,23.2195,23.2401,61500.0
2015-01-21 13:00:00,33.91,34.03,33.89,34.0,32500.0,23.2332,23.3155,23.2195,23.2949,32500.0
2015-01-21 13:05:00,34.0,34.03,33.95,34.03,31700.0,23.2949,23.3155,23.2606,23.3155,31700.0
2015-01-21 13:10:00,34.03,34.05,33.96,34.03,43800.0,23.3155,23.3292,23.2675,23.3155,43800.0
2015-01-21 13:15:00,34.04,34.09,33.98,34.02,51500.0,23.3223,23.3566,23.2812,23.3086,51500.0
2015-01-21 13:20:00,34.03,34.06,34.0,34.01,29400.0,23.3155,23.336,23.2949,23.3018,29400.0
2015-01-21 13:25:00,34.01,34.06,33.9,33.99,63700.0,23.3018,23.336,23.2264,23.2881,63700.0
2015-01-21 13:30:00,33.99,34.04,33.94,33.94,65900.0,23.2881,23.3223,23.2538,23.2538,65900.0
2015-01-21 13:35:00,33.94,33.97,33.91,33.93,42100.0,23.2538,23.2744,23.2332,23.2469,42100.0
2015-01-21 13:40:00,33.92,33.94,33.89,33.9,44600.0,23.2401,23.2538,23.2195,23.2264,44600.0
2015-01-21 13:45:00,33.9,33.92,33.81,33.81,41400.0,23.2264,23.2401,23.1647,23.1647,41400.0
2015-01-21 13:50:00,33.81,33.84,33.77,33.78,44000.0,23.1647,23.1853,23.1373,23.1442,44000.0
2015-01-21 13:55:00,33.77,33.79,33.69,33.72,63500.0,23.1373,23.151,23.0825,23.1031,63500.0
2015-01-21 14:00:00,33.71,33.76,33.65,33.76,116300.0,23.0962,23.1305,23.0551,23.1305,116300.0
2015-01-21 14:05:00,33.76,33.86,33.75,33.84,130000.0,23.1305,23.199,23.1236,23.1853,130000.0
2015-01-21 14:10:00,33.84,33.94,33.8,33.94,81300.0,23.1853,23.2538,23.1579,23.2538,81300.0
2015-01-21 14:15:00,33.93,33.98,33.88,33.89,65300.0,23.2469,23.2812,23.2127,23.2195,65300.0
2015-01-21 14:20:00,33.89,33.98,33.88,33.93,52000.0,23.2195,23.2812,23.2127,23.2469,52000.0
2015-01-21 14:25:00,33.92,33.95,33.84,33.84,56800.0,23.2401,23.2606,23.1853,23.1853,56800.0
2015-01-21 14:30:00,33.84,33.9,33.84,33.85,57800.0,23.1853,23.2264,23.1853,23.1921,57800.0
2015-01-21 14:35:00,33.86,33.86,33.78,33.8,55300.0,23.199,23.199,23.1442,23.1579,55300.0
2015-01-21 14:40:00,33.8,33.94,33.78,33.94,50800.0,23.1579,23.2538,23.1442,23.2538,50800.0
2015-01-21 14:45:00,33.94,34.0,33.92,33.99,64000.0,23.2538,23.2949,23.2401,23.2881,64000.0
2015-01-21 14:50:00,33.99,34.01,33.94,33.95,52900.0,23.2881,23.3018,23.2538,23.2606,52900.0
2015-01-21 14:55:00,33.94,34.05,33.93,34.03,55000.0,23.2538,23.3292,23.2469,23.3155,55000.0
2015-01-21 15:00:00,34.03,34.04,33.96,33.97,75700.0,23.3155,23.3223,23.2675,23.2744,75700.0
2015-01-21 15:05:00,33.97,33.98,33.89,33.9,45700.0,23.2744,23.2812,23.2195,23.2264,45700.0
2015-01-21 15:10:00,33.9,33.97,33.86,33.97,63600.0,23.2264,23.2744,23.199,23.2744,63600.0
2015-01-21 15:15:00,33.96,34.06,33.95,34.06,66100.0,23.2675,23.336,23.2606,23.336,66100.0
2015-01-21 15:20:00,34.05,34.07,33.97,34.06,83000.0,23.3292,23.3429,23.2744,23.336,83000.0
2015-01-21 15:25:00,34.07,34.07,34.0,34.02,75500.0,23.3429,23.3429,23.2949,23.3086,75500.0
2015-01-21 15:30:00,34.02,34.08,33.98,34.07,110800.0,23.3086,23.3497,23.2812,23.3429,110800.0
2015-01-21 15:35:00,34.08,34.08,34.0,34.06,104700.0,23.3497,23.3497,23.2949,23.336,104700.0
2015-01-21 15:40:00,34.05,34.07,34.03,34.05,77700.0,23.3292,23.3429,23.3155,23.3292,77700.0
2015-01-21 15:45:00,34.05,34.11,34.05,34.07,205500.0,23.3292,23.3703,23.3292,23.3429,205500.0
2015-01-21 15:50:00,34.06,34.14,34.03,34.09,186900.0,23.336,23.3908,23.3155,23.3566,186900.0
2015-01-21 15:55:00,34.1,34.12,34.08,34.1,223400.0,23.3634,23.3771,23.3497,23.3634,223400.0
2015-01-22 09:30:00,34.23,34.49,34.21,34.4,63000.0,23.4525,23.6306,23.4388,23.569,63000.0
2015-01-22 09:35:00,34.36,34.36,34.14,34.21,44700.0,23.5416,23.5416,23.3908,23.4388,44700.0
2015-01-22 09:40:00,34.23,34.26,34.04,34.05,70500.0,23.4525,23.473,23.3223,23.3292,70500.0
2015-01-22 09:45:00,34.02,34.15,33.86,34.06,75000.0,23.3086,23.3977,23.199,23.336,75000.0
2015-01-22 09:50:00,34.06,34.23,34.03,34.19,64400.0,23.336,23.4525,23.3155,23.4251,64400.0
2015-01-22 09:55:00,34.21,34.42,34.19,34.38,153100.0,23.4388,23.5827,23.4251,23.5553,153100.0
2015-01-22 10:00:00,34.4,34.57,34.28,34.32,104000.0,23.569,23.6854,23.4867,23.5142,104000.0
2015-01-22 10:05:00,34.31,34.36,34.16,34.29,52800.0,23.5073,23.5416,23.4045,23.4936,52800.0
2015-01-22 10:10:00,34.29,34.44,34.25,34.39,31600.0,23.4936,23.5964,23.4662,23.5621,31600.0
2015-01-22 10:15:00,34.38,34.52,34.33,34.41,73000.0,23.5553,23.6512,23.521,23.5758,73000.0
2015-01-22 10:20:00,34.42,34.56,34.42,34.55,84400.0,23.5827,23.6786,23.5827,23.6717,84400.0
2015-01-22 10:25:00,34.56,34.61,34.48,34.51,131000.0,23.6786,23.7128,23.6238,23.6443,131000.0
2015-01-22 10:30:00,34.51,34.52,34.41,34.47,130200.0,23.6443,23.6512,23.5758,23.6169,130200.0
2015-01-22 10:35:00,34.47,34.53,34.36,34.39,295400.0,23.6169,23.658,23.5416,23.5621,295400.0
2015-01-22 10:40:00,34.39,34.44,34.33,34.39,183900.0,23.5621,23.5964,23.521,23.5621,183900.0
2015-01-22 10:45:00,34.39,34.43,34.3,34.37,283800.0,23.5621,23.5895,23.5004,23.5484,283800.0
2015-01-22 10:50:00,34.37,34.45,34.31,34.37,132100.0,23.5484,23.6032,23.5073,23.5484,132100.0
2015-01-22 10:55:00,34.37,34.47,34.36,34.43,135300.0,23.5484,23.6169,23.5416,23.5895,135300.0
2015-01-22 11:00:00,34.42,34.45,34.36,34.41,140700.0,23.5827,23.6032,23.5416,23.5758,140700.0
2015-01-22 11:05:00,34.41,34.48,34.39,34.46,70900.0,23.5758,23.6238,23.5621,23.6101,70900.0
2015-01-22 11:10:00,34.45,34.5,34.4,34.45,73800.0,23.6032,23.6375,23.569,23.6032,73800.0
2015-01-22 11:15:00,34.45,34.49,34.39,34.49,91900.0,23.6032,23.6306,23.5621,23.6306,91900.0
2015-01-22 11:20:00,34.49,34.54,34.48,34.53,35400.0,23.6306,23.6649,23.6238,23.658,35400.0
2015-01-22 11:25:00,34.53,34.57,34.5,34.51,57000.0,23.658,23.6854,23.6375,23.6443,57000.0
2015-01-22 11:30:00,34.51,34.55,34.44,34.52,59000.0,23.6443,23.6717,23.5964,23.6512,59000.0
2015-01-22 11:35:00,34.52,34.52,34.41,34.5,97900.0,23.6512,23.6512,23.5758,23.6375,97900.0
2015-01-22 11:40:00,34.5,34.53,34.47,34.5,75700.0,23.6375,23.658,23.6169,23.6375,75700.0
2015-01-22 11:45:00,34.51,34.56,34.5,34.51,34800.0,23.6443,23.6786,23.6375,23.6443,34800.0
2015-01-22 11:50:00,34.51,34.52,34.46,34.47,35600.0,23.6443,23.6512,23.6101,23.6169,35600.0
2015-01-22 11:55:00,34.48,34.48,34.39,34.43,71900.0,23.6238,23.6238,23.5621,23.5895,71900.0
2015-01-22 12:00:00,34.43,34.49,34.42,34.49,41400.0,23.5895,23.6306,23.5827,23.6306,41400.0
2015-01-22 12:05:00,34.48,34.49,34.43,34.45,34600.0,23.6238,23.6306,23.5895,23.6032,34600.0
2015-01-22 12:10:00,34.45,34.47,34.42,34.42,71000.0,23.6032,23.6169,23.5827,23.5827,71000.0
2015-01-22 12:15:00,34.42,34.42,34.36,34.38,44000.0,23.5827,23.5827,23.5416,23.5553,44000.0
2015-01-22 12:20:00,34.39,34.42,34.38,34.42,35300.0,23.5621,23.5827,23.5553,23.5827,35300.0
2015-01-22 12:25:00,34.43,34.46,34.38,34.38,30400.0,23.5895,23.6101,23.5553,23.5553,30400.0
2015-01-22 12:30:00,34.39,34.42,34.37,34.4,69100.0,23.5621,23.5827,23.5484,23.569,69100.0
2015-01-22 12:35:00,34.4,34.43,34.39,34.43,49800.0,23.569,23.5895,23.5621,23.5895,49800.0
2015-01-22 12:40:00,34.43,34.52,34.42,34.5,51400.0,23.5895,23.6512,23.5827,23.6375,51400.0
2015-01-22 12:45:00,34.5,34.55,34.48,34.54,45600.0,23.6375,23.6717,23.6238,23.6649,45600.0
2015-01-22 12:50:00,34.54,34.55,34.48,34.49,34500.0,23.6649,23.6717,23.6238,23.6306,34500.0
2015-01-22 12:55:00,34.48,34.54,34.48,34.54,31100.0,23.6238,23.6649,23.6238,23.6649,31100.0
2015-01-22 13:00:00,34.54,34.6,34.51,34.59,35200.0,23.6649,23.706,23.6443,23.6991,35200.0
2015-01-22 13:05:00,34.59,34.59,34.52,34.55,16400.0,23.6991,23.6991,23.6512,23.6717,16400.0
2015-01-22 13:10:00,34.55,34.58,34.54,34.58,27200.0,23.6717,23.6923,23.6649,23.6923,27200.0
2015-01-22 13:15:00,34.58,34.58,34.49,34.55,45500.0,23.6923,23.6923,23.6306,23.6717,45500.0
2015-01-22 13:20:00,34.55,34.61,34.52,34.61,39000.0,23.6717,23.7128,23.6512,23.7128,39000.0
2015-01-22 13:25:00,34.61,34.61,34.54,34.57,36500.0,23.7128,23.7128,23.6649,23.6854,36500.0
2015-01-22 13:30:00,34.57,34.61,34.55,34.57,35000.0,23.6854,23.7128,23.6717,23.6854,35000.0
2015-01-22 13:35:00,34.57,34.68,34.56,34.68,88400.0,23.6854,23.7608,23.6786,23.7608,88400.0
2015-01-22 13:40:00,34.67,34.73,34.66,34.67,41100.0,23.754,23.7951,23.7471,23.754,41100.0
2015-01-22 13:45:00,34.68,34.74,34.65,34.73,52400.0,23.7608,23.8019,23.7403,23.7951,52400.0
2015-01-22 13:50:00,34.72,34.73,34.66,34.66,32900.0,23.7882,23.7951,23.7471,23.7471,32900.0
2015-01-22 13:55:00,34.66,34.68,34.6,34.65,25400.0,23.7471,23.7608,23.706,23.7403,25400.0
2015-01-22 14:00:00,34.66,34.73,34.64,34.73,29900.0,23.7471,23.7951,23.7334,23.7951,29900.0
2015-01-22 14:05:00,34.73,34.73,34.65,34.66,29000.0,23.7951,23.7951,23.7403,23.7471,29000.0
2015-01-22 14:10:00,34.66,34.79,34.65,34.79,60700.0,23.7471,23.8362,23.7403,23.8362,60700.0
2015-01-22 14:15:00,34.8,34.82,34.77,34.79,33400.0,23.843,23.8567,23.8225,23.8362,33400.0
2015-01-22 14:20:00,34.79,34.83,34.77,34.81,43900.0,23.8362,23.8636,23.8225,23.8499,43900.0
2015-01-22 14:25:00,34.8,34.85,34.8,34.82,38500.0,23.843,23.8773,23.843,23.8567,38500.0
2015-01-22 14:30:00,34.83,34.9,34.82,34.87,59600.0,23.8636,23.9115,23.8567,23.891,59600.0
2015-01-22 14:35:00,34.86,34.88,34.83,34.88,44500.0,23.8841,23.8978,23.8636,23.8978,44500.0
2015-01-22 14:40:00,34.88,34.88,34.75,34.77,81600.0,23.8978,23.8978,23.8088,23.8225,81600.0
2015-01-22 14:45:00,34.78,34.85,34.74,34.75,73800.0,23.8293,23.8773,23.8019,23.8088,73800.0
2015-01-22 14:50:00,34.74,34.77,34.71,34.77,76000.0,23.8019,23.8225,23.7814,23.8225,76000.0
2015-01-22 14:55:00,34.77,34.81,34.75,34.79,59600.0,23.8225,23.8499,23.8088,23.8362,59600.0
2015-01-22 15:00:00,34.79,34.82,34.74,34.81,121000.0,23.8362,23.8567,23.8019,23.8499,121000.0
2015-01-22 15:05:00,34.8,34.85,34.8,34.84,72600.0,23.843,23.8773,23.843,23.8704,72600.0
2015-01-22 15:10:00,34.84,34.85,34.8,34.8,71600.0,23.8704,23.8773,23.843,23.843,71600.0
2015-01-22 15:15:00,34.8,34.86,34.8,34.84,70500.0,23.843,23.8841,23.843,23.8704,70500.0
2015-01-22 15:20:00,34.84,34.85,34.79,34.8,105600.0,23.8704,23.8773,23.8362,23.843,105600.0
2015-01-22 15:25:00,34.81,34.84,34.8,34.8,86600.0,23.8499,23.8704,23.843,23.843,86600.0
2015-01-22 15:30:00,34.81,34.86,34.79,34.86,107300.0,23.8499,23.8841,23.8362,23.8841,107300.0
2015-01-22 15:35:00,34.86,34.88,34.84,34.88,100100.0,23.8841,23.8978,23.8704,23.8978,100100.0
2015-01-22 15:40:00,34.88,34.88,34.83,34.84,126500.0,23.8978,23.8978,23.8636,23.8704,126500.0
2015-01-22 15:45:00,34.83,34.84,34.8,34.8,130800.0,23.8636,23.8704,23.843,23.843,130800.0
2015-01-22 15:50:00,34.8,34.83,34.79,34.83,230200.0,23.843,23.8636,23.8362,23.8636,230200.0
2015-01-22 15:55:00,34.83,34.91,34.82,34.9,366800.0,23.8636,23.9184,23.8567,23.9115,366800.0
2015-01-23 09:30:00,34.91,35.0,34.82,34.94,141400.0,23.9184,23.9801,23.8567,23.9389,141400.0
2015-01-23 09:35:00,34.99,35.08,34.9,35.08,49500.0,23.9732,24.0349,23.9115,24.0349,49500.0
2015-01-23 09:40:00,35.06,35.1,34.98,35.01,127000.0,24.0212,24.0486,23.9663,23.9869,127000.0
2015-01-23 09:45:00,35.02,35.13,35.02,35.12,50000.0,23.9938,24.0691,23.9938,24.0623,50000.0
2015-01-23 09:50:00,35.12,35.15,34.97,34.98,47700.0,24.0623,24.0828,23.9595,23.9663,47700.0
2015-01-23 09:55:00,35.01,35.15,34.98,35.15,52100.0,23.9869,24.0828,23.9663,24.0828,52100.0
2015-01-23 10:00:00,35.15,35.16,35.06,35.11,27600.0,24.0828,24.0897,24.0212,24.0554,27600.0
2015-01-23 10:05:00,35.11,35.2,35.08,35.08,53500.0,24.0554,24.1171,24.0349,24.0349,53500.0
2015-01-23 10:10:00,35.08,35.11,35.02,35.03,40900.0,24.0349,24.0554,23.9938,24.0006,40900.0
2015-01-23 10:15:00,35.03,35.03,34.97,35.0,27600.0,24.0006,24.0006,23.9595,23.9801,27600.0
2015-01-23 10:20:00,35.0,35.09,34.95,35.07,130400.0,23.9801,24.0417,23.9458,24.028,130400.0
2015-01-23 10:25:00,35.07,35.18,35.02,35.16,65700.0,24.028,24.1034,23.9938,24.0897,65700.0
2015-01-23 10:30:00,35.17,35.19,35.02,35.04,63800.0,24.0965,24.1102,23.9938,24.0075,63800.0
2015-01-23 10:35:00,35.04,35.07,35.0,35.06,39400.0,24.0075,24.028,23.9801,24.0212,39400.0
2015-01-23 10:40:00,35.07,35.08,34.94,34.95,71300.0,24.028,24.0349,23.9389,23.9458,71300.0
2015-01-23 10:45:00,34.96,34.99,34.88,34.97,36600.0,23.9526,23.9732,23.8978,23.9595,36600.0
2015-01-23 10:50:00,34.96,35.04,34.95,35.03,72800.0,23.9526,24.0075,23.9458,24.0006,72800.0
2015-01-23 10:55:00,35.04,35.18,35.02,35.15,61800.0,24.0075,24.1034,23.9938,24.0828,61800.0
2015-01-23 11:00:00,35.16,35.17,35.02,35.04,55500.0,24.0897,24.0965,23.9938,24.0075,55500.0
2015-01-23 11:05:00,35.04,35.07,34.99,34.99,12800.0,24.0075,24.028,23.9732,23.9732,12800.0
2015-01-23 11:10:00,34.98,35.03,34.94,34.97,37500.0,23.9663,24.0006,23.9389,23.9595,37500.0
2015-01-23 11:15:00,34.98,35.01,34.96,34.98,37600.0,23.9663,23.9869,23.9526,23.9663,37600.0
2015-01-23 11:20:00,34.99,35.01,34.92,34.95,81300.0,23.9732,23.9869,23.9252,23.9458,81300.0
2015-01-23 11:25:00,34.95,34.96,34.91,34.91,27100.0,23.9458,23.9526,23.9184,23.9184,27100.0
2015-01-23 11:30:00,34.91,34.98,34.9,34.97,24900.0,23.9184,23.9663,23.9115,23.9595,24900.0
2015-01-23 11:35:00,34.97,35.02,34.96,35.02,36800.0,23.9595,23.9938,23.9526,23.9938,36800.0
2015-01-23 11:40:00,35.0,35.1,34.99,35.09,29300.0,23.9801,24.0486,23.9732,24.0417,29300.0
2015-01-23 11:45:00,35.1,35.22,35.1,35.2,48800.0,24.0486,24.1308,24.0486,24.1171,48800.0
2015-01-23 11:50:00,35.19,35.21,35.14,35.14,64900.0,24.1102,24.1239,24.076,24.076,64900.0
2015-01-23 11:55:00,35.13,35.18,35.13,35.16,26700.0,24.0691,24.1034,24.0691,24.0897,26700.0
2015-01-23 12:00:00,35.17,35.19,35.14,35.17,15300.0,24.0965,24.1102,24.076,24.0965,15300.0
2015-01-23 12:05:00,35.16,35.18,35.13,35.17,17000.0,24.0897,24.1034,24.0691,24.0965,17000.0
2015-01-23 12:10:00,35.16,35.21,35.15,35.17,20700.0,24.0897,24.1239,24.0828,24.0965,20700.0
2015-01-23 12:15:00,35.16,35.16,35.03,35.04,24800.0,24.0897,24.0897,24.0006,24.0075,24800.0
2015-01-23 12:20:00,35.05,35.05,35.0,35.04,18000.0,24.0143,24.0143,23.9801,24.0075,18000.0
2015-01-23 12:25:00,35.05,35.08,35.04,35.06,22300.0,24.0143,24.0349,24.0075,24.0212,22300.0
2015-01-23 12:30:00,35.07,35.12,35.06,35.12,24700.0,24.028,24.0623,24.0212,24.0623,24700.0
2015-01-23 12:35:00,35.12,35.19,35.1,35.18,28700.0,24.0623,24.1102,24.0486,24.1034,28700.0
2015-01-23 12:40:00,35.17,35.23,35.16,35.21,34100.0,24.0965,24.1376,24.0897,24.1239,34100.0
2015-01-23 12:45:00,35.22,35.25,35.21,35.24,22000.0,24.1308,24.1513,24.1239,24.1445,22000.0
2015-01-23 12:50:00,35.24,35.26,35.23,35.25,51900.0,24.1445,24.1582,24.1376,24.1513,51900.0
2015-01-23 12:55:00,35.24,35.26,35.2,35.25,38200.0,24.1445,24.1582,24.1171,24.1513,38200.0
2015-01-23 13:00:00,35.25,35.28,35.24,35.27,69400.0,24.1513,24.1719,24.1445,24.165,69400.0
2015-01-23 13:05:00,35.27,35.32,35.25,35.27,54700.0,24.165,24.1993,24.1513,24.165,54700.0
2015-01-23 13:10:00,35.26,35.32,35.26,35.29,35600.0,24.1582,24.1993,24.1582,24.1787,35600.0
2015-01-23 13:15:00,35.29,35.33,35.27,35.28,37900.0,24.1787,24.2061,24.165,24.1719,37900.0
2015-01-23 13:20:00,35.28,35.29,35.21,35.21,17200.0,24.1719,24.1787,24.1239,24.1239,17200.0
2015-01-23 13:25:00,35.21,35.24,35.15,35.16,16600.0,24.1239,24.1445,24.0828,24.0897,16600.0
2015-01-23 13:30:00,35.15,35.22,35.15,35.2,25600.0,24.0828,24.1308,24.0828,24.1171,25600.0
2015-01-23 13:35:00,35.21,35.26,35.19,35.26,24900.0,24.1239,24.1582,24.1102,24.1582,24900.0
2015-01-23 13:40:00,35.26,35.28,35.23,35.25,14600.0,24.1582,24.1719,24.1376,24.1513,14600.0
2015-01-23 13:45:00,35.24,35.36,35.22,35.36,96300.0,24.1445,24.2267,24.1308,24.2267,96300.0
2015-01-23 13:50:00,35.36,35.36,35.31,35.35,45400.0,24.2267,24.2267,24.1924,24.2199,45400.0
2015-01-23 13:55:00,35.36,35.36,35.27,35.32,39700.0,24.2267,24.2267,24.165,24.1993,39700.0
2015-01-23 14:00:00,35.32,35.38,35.31,35.37,47300.0,24.1993,24.2404,24.1924,24.2336,47300.0
2015-01-23 14:05:00,35.36,35.42,35.35,35.41,92800.0,24.2267,24.2678,24.2199,24.261,92800.0
2015-01-23 14:10:00,35.41,35.42,35.33,35.34,33200.0,24.261,24.2678,24.2061,24.213,33200.0
2015-01-23 14:15:00,35.34,35.35,35.28,35.3,86900.0,24.213,24.2199,24.1719,24.1856,86900.0
2015-01-23 14:20:00,35.3,35.36,35.29,35.36,41200.0,24.1856,24.2267,24.1787,24.2267,41200.0
2015-01-23 14:25:00,35.35,35.35,35.3,35.31,59800.0,24.2199,24.2199,24.1856,24.1924,59800.0
2015-01-23 14:30:00,35.31,35.32,35.29,35.3,41000.0,24.1924,24.1993,24.1787,24.1856,41000.0
2015-01-23 14:35:00,35.3,35.32,35.28,35.28,130700.0,24.1856,24.1993,24.1719,24.1719,130700.0
2015-01-23 14:40:00,35.29,35.31,35.26,35.26,34600.0,24.1787,24.1924,24.1582,24.1582,34600.0
2015-01-23 14:45:00,35.26,35.28,35.2,35.21,102600.0,24.1582,24.1719,24.1171,24.1239,102600.0
2015-01-23 14:50:00,35.21,35.22,35.18,35.19,63200.0,24.1239,24.1308,24.1034,24.1102,63200.0
2015-01-23 14:55:00,35.19,35.2,35.16,35.18,67900.0,24.1102,24.1171,24.0897,24.1034,67900.0
2015-01-23 15:00:00,35.17,35.22,35.16,35.2,71900.0,24.0965,24.1308,24.0897,24.1171,71900.0
2015-01-23 15:05:00,35.2,35.22,35.15,35.21,73800.0,24.1171,24.1308,24.0828,24.1239,73800.0
2015-01-23 15:10:00,35.21,35.23,35.18,35.19,49000.0,24.1239,24.1376,24.1034,24.1102,49000.0
2015-01-23 15:15:00,35.2,35.21,35.15,35.2,62700.0,24.1171,24.1239,24.0828,24.1171,62700.0
2015-01-23 15:20:00,35.19,35.2,35.15,35.16,43200.0,24.1102,24.1171,24.0828,24.0897,43200.0
2015-01-23 15:25:00,35.17,35.18,35.1,35.16,82600.0,24.0965,24.1034,24.0486,24.0897,82600.0
2015-01-23 15:30:00,35.16,35.17,35.11,35.16,48200.0,24.0897,24.0965,24.0554,24.0897,48200.0
2015-01-23 15:35:00,35.16,35.17,35.12,35.13,58900.0,24.0897,24.0965,24.0623,24.0691,58900.0
2015-01-23 15:40:00,35.13,35.18,35.12,35.15,93600.0,24.0691,24.1034,24.0623,24.0828,93600.0
2015-01-23 15:45:00,35.15,35.16,35.1,35.12,120900.0,24.0828,24.0897,24.0486,24.0623,120900.0
2015-01-23 15:50:00,35.12,35.13,35.02,35.05,149800.0,24.0623,24.0691,23.9938,24.0143,149800.0
2015-01-23 15:55:00,35.05,35.05,34.98,35.02,241100.0,24.0143,24.0143,23.9663,23.9938,241100.0
2015-01-26 09:30:00,35.01,35.1,34.85,34.93,69600.0,23.9869,24.0486,23.8773,23.9321,69600.0
2015-01-26 09:35:00,34.95,35.06,34.9,35.04,32800.0,23.9458,24.0212,23.9115,24.0075,32800.0
2015-01-26 09:40:00,35.05,35.19,35.05,35.1,19600.0,24.0143,24.1102,24.0143,24.0486,19600.0
2015-01-26 09:45:00,35.08,35.15,35.01,35.14,19800.0,24.0349,24.0828,23.9869,24.076,19800.0
2015-01-26 09:50:00,35.15,35.29,35.14,35.26,28900.0,24.0828,24.1787,24.076,24.1582,28900.0
2015-01-26 09:55:00,35.25,35.31,35.2,35.3,60300.0,24.1513,24.1924,24.1171,24.1856,60300.0
2015-01-26 10:00:00,35.31,35.35,35.23,35.3,88800.0,24.1924,24.2199,24.1376,24.1856,88800.0
2015-01-26 10:05:00,35.3,35.42,35.29,35.39,34200.0,24.1856,24.2678,24.1787,24.2473,34200.0
2015-01-26 10:10:00,35.38,35.41,35.31,35.33,38900.0,24.2404,24.261,24.1924,24.2061,38900.0
2015-01-26 10:15:00,35.34,35.38,35.31,35.36,71400.0,24.213,24.2404,24.1924,24.2267,71400.0
2015-01-26 10:20:00,35.37,35.41,35.31,35.4,32000.0,24.2336,24.261,24.1924,24.2541,32000.0
2015-01-26 10:25:00,35.4,35.5,35.39,35.46,48500.0,24.2541,24.3226,24.2473,24.2952,48500.0
2015-01-26 10:30:00,35.47,35.47,35.39,35.42,27400.0,24.3021,24.3021,24.2473,24.2678,27400.0
2015-01-26 10:35:00,35.42,35.49,35.42,35.43,34700.0,24.2678,24.3158,24.2678,24.2747,34700.0
2015-01-26 10:40:00,35.43,35.51,35.42,35.5,96000.0,24.2747,24.3295,24.2678,24.3226,96000.0
2015-01-26 10:45:00,35.5,35.53,35.46,35.52,38200.0,24.3226,24.3432,24.2952,24.3363,38200.0
2015-01-26 10:50:00,35.52,35.54,35.5,35.52,32400.0,24.3363,24.35,24.3226,24.3363,32400.0
2015-01-26 10:55:00,35.52,35.54,35.5,35.52,44200.0,24.3363,24.35,24.3226,24.3363,44200.0
2015-01-26 11:00:00,35.52,35.54,35.49,35.54,52700.0,24.3363,24.35,24.3158,24.35,52700.0
2015-01-26 11:05:00,35.54,35.57,35.53,35.56,43700.0,24.35,24.3706,24.3432,24.3637,43700.0
2015-01-26 11:10:00,35.55,35.55,35.49,35.51,43100.0,24.3569,24.3569,24.3158,24.3295,43100.0
2015-01-26 11:15:00,35.51,35.52,35.45,35.47,84200.0,24.3295,24.3363,24.2884,24.3021,84200.0
2015-01-26 11:20:00,35.48,35.52,35.46,35.48,39600.0,24.3089,24.3363,24.2952,24.3089,39600.0
2015-01-26 11:25:00,35.48,35.48,35.4,35.46,44800.0,24.3089,24.3089,24.2541,24.2952,44800.0
2015-01-26 11:30:00,35.47,35.51,35.43,35.43,23800.0,24.3021,24.3295,24.2747,24.2747,23800.0
2015-01-26 11:35:00,35.43,35.51,35.39,35.48,39300.0,24.2747,24.3295,24.2473,24.3089,39300.0
2015-01-26 11:40:00,35.48,35.53,35.47,35.52,18700.0,24.3089,24.3432,24.3021,24.3363,18700.0
2015-01-26 11:45:00,35.53,35.57,35.5,35.55,28200.0,24.3432,24.3706,24.3226,24.3569,28200.0
2015-01-26 11:50:00,35.55,35.64,35.55,35.64,40800.0,24.3569,24.4185,24.3569,24.4185,40800.0
2015-01-26 11:55:00,35.65,35.7,35.62,35.67,50000.0,24.4254,24.4597,24.4048,24.4391,50000.0
2015-01-26 12:00:00,35.66,35.69,35.61,35.65,36700.0,24.4322,24.4528,24.398,24.4254,36700.0
2015-01-26 12:05:00,35.66,35.73,35.65,35.7,33900.0,24.4322,24.4802,24.4254,24.4597,33900.0
2015-01-26 12:10:00,35.69,35.74,35.68,35.69,25400.0,24.4528,24.4871,24.4459,24.4528,25400.0
2015-01-26 12:15:00,35.7,35.74,35.67,35.71,33200.0,24.4597,24.4871,24.4391,24.4665,33200.0
2015-01-26 12:20:00,35.7,35.73,35.56,35.56,43900.0,24.4597,24.4802,24.3637,24.3637,43900.0
2015-01-26 12:25:00,35.56,35.59,35.53,35.55,43300.0,24.3637,24.3843,24.3432,24.3569,43300.0
2015-01-26 12:30:00,35.55,35.56,35.52,35.52,21000.0,24.3569,24.3637,24.3363,24.3363,21000.0
2015-01-26 12:35:00,35.52,35.56,35.5,35.53,29700.0,24.3363,24.3637,24.3226,24.3432,29700.0
2015-01-26 12:40:00,35.54,35.56,35.53,35.56,13100.0,24.35,24.3637,24.3432,24.3637,13100.0
2015-01-26 12:45:00,35.57,35.57,35.5,35.52,14600.0,24.3706,24.3706,24.3226,24.3363,14600.0
2015-01-26 12:50:00,35.51,35.53,35.45,35.49,23500.0,24.3295,24.3432,24.2884,24.3158,23500.0
2015-01-26 12:55:00,35.49,35.54,35.48,35.54,25000.0,24.3158,24.35,24.3089,24.35,25000.0
2015-01-26 13:00:00,35.53,35.53,35.45,35.47,30300.0,24.3432,24.3432,24.2884,24.3021,30300.0
2015-01-26 13:05:00,35.46,35.55,35.44,35.55,41200.0,24.2952,24.3569,24.2815,24.3569,41200.0
2015-01-26 13:10:00,35.54,35.61,35.51,35.59,41500.0,24.35,24.398,24.3295,24.3843,41500.0
2015-01-26 13:15:00,35.6,35.67,35.6,35.64,38600.0,24.3911,24.4391,24.3911,24.4185,38600.0
2015-01-26 13:20:00,35.63,35.64,35.59,35.6,14100.0,24.4117,24.4185,24.3843,24.3911,14100.0
2015-01-26 13:25:00,35.6,35.62,35.54,35.54,16800.0,24.3911,24.4048,24.35,24.35,16800.0
2015-01-26 13:30:00,35.55,35.58,35.53,35.54,18700.0,24.3569,24.3774,24.3432,24.35,18700.0
2015-01-26 13:35:00,35.55,35.55,35.51,35.53,19600.0,24.3569,24.3569,24.3295,24.3432,19600.0
2015-01-26 13:40:00,35.54,35.57,35.53,35.54,15700.0,24.35,24.3706,24.3432,24.35,15700.0
2015-01-26 13:45:00,35.55,35.58,35.51,35.58,24500.0,24.3569,24.3774,24.3295,24.3774,24500.0
2015-01-26 13:50:00,35.58,35.59,35.54,35.56,41300.0,24.3774,24.3843,24.35,24.3637,41300.0
2015-01-26 13:55:00,35.56,35.57,35.51,35.51,27800.0,24.3637,24.3706,24.3295,24.3295,27800.0
2015-01-26 14:00:00,35.52,35.54,35.51,35.52,25200.0,24.3363,24.35,24.3295,24.3363,25200.0
2015-01-26 14:05:00,35.53,35.55,35.52,35.53,24100.0,24.3432,24.3569,24.3363,24.3432,24100.0
2015-01-26 14:10:00,35.53,35.55,35.51,35.55,40000.0,24.3432,24.3569,24.3295,24.3569,40000.0
2015-01-26 14:15:00,35.55,35.56,35.53,35.54,18400.0,24.3569,24.3637,24.3432,24.35,18400.0
2015-01-26 14:20:00,35.54,35.56,35.52,35.56,31300.0,24.35,24.3637,24.3363,24.3637,31300.0
2015-01-26 14:25:00,35.55,35.57,35.52,35.56,39600.0,24.3569,24.3706,24.3363,24.3637,39600.0
2015-01-26 14:30:00,35.56,35.61,35.56,35.61,35700.0,24.3637,24.398,24.3637,24.398,35700.0
2015-01-26 14:35:00,35.6,35.66,35.59,35.66,49100.0,24.3911,24.4322,24.3843,24.4322,49100.0
2015-01-26 14:40:00,35.66,35.68,35.63,35.63,30500.0,24.4322,24.4459,24.4117,24.4117,30500.0
2015-01-26 14:45:00,35.63,35.64,35.59,35.63,36400.0,24.4117,24.4185,24.3843,24.4117,36400.0
2015-01-26 14:50:00,35.63,35.63,35.57,35.6,38900.0,24.4117,24.4117,24.3706,24.3911,38900.0
2015-01-26 14:55:00,35.61,35.63,35.58,35.58,24000.0,24.398,24.4117,24.3774,24.3774,24000.0
2015-01-26 15:00:00,35.59,35.59,35.53,35.59,48000.0,24.3843,24.3843,24.3432,24.3843,48000.0
2015-01-26 15:05:00,35.59,35.65,35.59,35.65,32300.0,24.3843,24.4254,24.3843,24.4254,32300.0
2015-01-26 15:10:00,35.64,35.71,35.63,35.68,48900.0,24.4185,24.4665,24.4117,24.4459,48900.0
2015-01-26 15:15:00,35.68,35.7,35.63,35.69,53500.0,24.4459,24.4597,24.4117,24.4528,53500.0
2015-01-26 15:20:00,35.7,35.73,35.68,35.71,68300.0,24.4597,24.4802,24.4459,24.4665,68300.0
2015-01-26 15:25:00,35.71,35.75,35.7,35.74,114100.0,24.4665,24.4939,24.4597,24.4871,114100.0
2015-01-26 15:30:00,35.73,35.79,35.7,35.78,173000.0,24.4802,24.5213,24.4597,24.5145,173000.0
2015-01-26 15:35:00,35.78,35.85,35.75,35.83,162600.0,24.5145,24.5624,24.4939,24.5487,162600.0
2015-01-26 15:40:00,35.84,35.85,35.77,35.77,103300.0,24.5556,24.5624,24.5076,24.5076,103300.0
2015-01-26 15:45:00,35.77,35.83,35.77,35.82,145300.0,24.5076,24.5487,24.5076,24.5419,145300.0
2015-01-26 15:50:00,35.82,35.88,35.81,35.87,171200.0,24.5419,24.583,24.535,24.5761,171200.0
2015-01-26 15:55:00,35.87,35.89,35.81,35.83,289500.0,24.5761,24.5898,24.535,24.5487,289500.0
2015-01-27 09:30:00,35.26,35.34,35.17,35.18,96700.0,24.1582,24.213,24.0965,24.1034,96700.0
2015-01-27 09:35:00,35.18,35.54,35.08,35.5,49400.0,24.1034,24.35,24.0349,24.3226,49400.0
2015-01-27 09:40:00,35.53,35.53,35.24,35.28,36700.0,24.3432,24.3432,24.1445,24.1719,36700.0
2015-01-27 09:45:00,35.28,35.46,35.26,35.3,65100.0,24.1719,24.2952,24.1582,24.1856,65100.0
2015-01-27 09:50:00,35.32,35.37,35.16,35.27,49700.0,24.1993,24.2336,24.0897,24.165,49700.0
2015-01-27 09:55:00,35.28,35.29,35.15,35.26,25900.0,24.1719,24.1787,24.0828,24.1582,25900.0
2015-01-27 10:00:00,35.24,35.3,35.09,35.27,59300.0,24.1445,24.1856,24.0417,24.165,59300.0
2015-01-27 10:05:00,35.27,35.28,35.06,35.14,36400.0,24.165,24.1719,24.0212,24.076,36400.0
2015-01-27 10:10:00,35.13,35.26,35.07,35.12,42400.0,24.0691,24.1582,24.028,24.0623,42400.0
2015-01-27 10:15:00,35.12,35.24,35.09,35.24,22500.0,24.0623,24.1445,24.0417,24.1445,22500.0
2015-01-27 10:20:00,35.24,35.3,35.22,35.28,19200.0,24.1445,24.1856,24.1308,24.1719,19200.0
2015-01-27 10:25:00,35.28,35.47,35.21,35.45,65600.0,24.1719,24.3021,24.1239,24.2884,65600.0
2015-01-27 10:30:00,35.43,35.45,35.35,35.42,50000.0,24.2747,24.2884,24.2199,24.2678,50000.0
2015-01-27 10:35:00,35.41,35.45,35.39,35.44,50700.0,24.261,24.2884,24.2473,24.2815,50700.0
2015-01-27 10:40:00,35.43,35.45,35.35,35.4,30400.0,24.2747,24.2884,24.2199,24.2541,30400.0
2015-01-27 10:45:00,35.4,35.44,35.34,35.36,44800.0,24.2541,24.2815,24.213,24.2267,44800.0
2015-01-27 10:50:00,35.36,35.43,35.34,35.43,16500.0,24.2267,24.2747,24.213,24.2747,16500.0
2015-01-27 10:55:00,35.41,35.5,35.37,35.49,29100.0,24.261,24.3226,24.2336,24.3158,29100.0
2015-01-27 11:00:00,35.49,35.49,35.42,35.45,18600.0,24.3158,24.3158,24.2678,24.2884,18600.0
2015-01-27 11:05:00,35.47,35.58,35.45,35.53,83300.0,24.3021,24.3774,24.2884,24.3432,83300.0
2015-01-27 11:10:00,35.53,35.54,35.48,35.5,34900.0,24.3432,24.35,24.3089,24.3226,34900.0
2015-01-27 11:15:00,35.5,35.58,35.49,35.52,35700.0,24.3226,24.3774,24.3158,24.3363,35700.0
2015-01-27 11:20:00,35.52,35.56,35.51,35.53,41400.0,24.3363,24.3637,24.3295,24.3432,41400.0
2015-01-27 11:25:00,35.54,35.65,35.52,35.65,43300.0,24.35,24.4254,24.3363,24.4254,43300.0
2015-01-27 11:30:00,35.64,35.65,35.58,35.58,21400.0,24.4185,24.4254,24.3774,24.3774,21400.0
2015-01-27 11:35:00,35.61,35.61,35.53,35.54,20300.0,24.398,24.398,24.3432,24.35,20300.0
2015-01-27 11:40:00,35.53,35.54,35.48,35.49,15400.0,24.3432,24.35,24.3089,24.3158,15400.0
2015-01-27 11:45:00,35.49,35.51,35.42,35.43,44200.0,24.3158,24.3295,24.2678,24.2747,44200.0
2015-01-27 11:50:00,35.42,35.47,35.39,35.4,23100.0,24.2678,24.3021,24.2473,24.2541,23100.0
2015-01-27 11:55:00,35.4,35.4,35.3,35.3,28200.0,24.2541,24.2541,24.1856,24.1856,28200.0
2015-01-27 12:00:00,35.31,35.33,35.23,35.25,33900.0,24.1924,24.2061,24.1376,24.1513,33900.0
2015-01-27 12:05:00,35.23,35.26,35.18,35.22,38500.0,24.1376,24.1582,24.1034,24.1308,38500.0
2015-01-27 12:10:00,35.24,35.28,35.21,35.23,17000.0,24.1445,24.1719,24.1239,24.1376,17000.0
2015-01-27 12:15:00,35.24,35.28,35.21,35.23,16500.0,24.1445,24.1719,24.1239,24.1376,16500.0
2015-01-27 12:20:00,35.25,35.29,35.24,35.26,12900.0,24.1513,24.1787,24.1445,24.1582,12900.0
2015-01-27 12:25:00,35.26,35.36,35.26,35.34,16400.0,24.1582,24.2267,24.1582,24.213,16400.0
2015-01-27 12:30:00,35.33,35.35,35.32,35.33,10500.0,24.2061,24.2199,24.1993,24.2061,10500.0
2015-01-27 12:35:00,35.32,35.37,35.29,35.36,25800.0,24.1993,24.2336,24.1787,24.2267,25800.0
2015-01-27 12:40:00,35.35,35.38,35.33,35.33,21700.0,24.2199,24.2404,24.2061,24.2061,21700.0
2015-01-27 12:45:00,35.33,35.41,35.31,35.34,176600.0,24.2061,24.261,24.1924,24.213,176600.0
2015-01-27 12:50:00,35.34,35.36,35.31,35.33,46600.0,24.213,24.2267,24.1924,24.2061,46600.0
2015-01-27 12:55:00,35.32,35.37,35.3,35.35,36900.0,24.1993,24.2336,24.1856,24.2199,36900.0
2015-01-27 13:00:00,35.35,35.4,35.34,35.38,23600.0,24.2199,24.2541,24.213,24.2404,23600.0
2015-01-27 13:05:00,35.38,35.45,35.37,35.44,45900.0,24.2404,24.2884,24.2336,24.2815,45900.0
2015-01-27 13:10:00,35.44,35.48,35.4,35.48,65900.0,24.2815,24.3089,24.2541,24.3089,65900.0
2015-01-27 13:15:00,35.47,35.48,35.42,35.42,88400.0,24.3021,24.3089,24.2678,24.2678,88400.0
2015-01-27 13:20:00,35.42,35.47,35.42,35.43,27100.0,24.2678,24.3021,24.2678,24.2747,27100.0
2015-01-27 13:25:00,35.43,35.45,35.41,35.43,10000.0,24.2747,24.2884,24.261,24.2747,10000.0
2015-01-27 13:30:00,35.43,35.47,35.43,35.43,19300.0,24.2747,24.3021,24.2747,24.2747,19300.0
2015-01-27 13:35:00,35.43,35.49,35.42,35.49,29100.0,24.2747,24.3158,24.2678,24.3158,29100.0
2015-01-27 13:40:00,35.5,35.5,35.41,35.45,16400.0,24.3226,24.3226,24.261,24.2884,16400.0
2015-01-27 13:45:00,35.44,35.49,35.41,35.49,10200.0,24.2815,24.3158,24.261,24.3158,10200.0
2015-01-27 13:50:00,35.49,35.51,35.46,35.46,16700.0,24.3158,24.3295,24.2952,24.2952,16700.0
2015-01-27 13:55:00,35.46,35.5,35.44,35.46,11300.0,24.2952,24.3226,24.2815,24.2952,11300.0
2015-01-27 14:00:00,35.46,35.53,35.44,35.51,15600.0,24.2952,24.3432,24.2815,24.3295,15600.0
2015-01-27 14:05:00,35.5,35.55,35.5,35.52,24800.0,24.3226,24.3569,24.3226,24.3363,24800.0
2015-01-27 14:10:00,35.52,35.58,35.52,35.54,25800.0,24.3363,24.3774,24.3363,24.35,25800.0
2015-01-27 14:15:00,35.54,35.61,35.52,35.61,50400.0,24.35,24.398,24.3363,24.398,50400.0
2015-01-27 14:20:00,35.61,35.68,35.6,35.64,20900.0,24.398,24.4459,24.3911,24.4185,20900.0
2015-01-27 14:25:00,35.65,35.69,35.64,35.69,32000.0,24.4254,24.4528,24.4185,24.4528,32000.0
2015-01-27 14:30:00,35.69,35.7,35.62,35.62,34000.0,24.4528,24.4597,24.4048,24.4048,34000.0
2015-01-27 14:35:00,35.61,35.64,35.58,35.63,31300.0,24.398,24.4185,24.3774,24.4117,31300.0
2015-01-27 14:40:00,35.62,35.63,35.57,35.61,19100.0,24.4048,24.4117,24.3706,24.398,19100.0
2015-01-27 14:45:00,35.61,35.61,35.55,35.57,31700.0,24.398,24.398,24.3569,24.3706,31700.0
2015-01-27 14:50:00,35.57,35.59,35.51,35.52,43500.0,24.3706,24.3843,24.3295,24.3363,43500.0
2015-01-27 14:55:00,35.52,35.55,35.46,35.47,36500.0,24.3363,24.3569,24.2952,24.3021,36500.0
2015-01-27 15:00:00,35.47,35.53,35.47,35.5,25400.0,24.3021,24.3432,24.3021,24.3226,25400.0
2015-01-27 15:05:00,35.49,35.5,35.46,35.49,18900.0,24.3158,24.3226,24.2952,24.3158,18900.0
2015-01-27 15:10:00,35.49,35.54,35.47,35.48,51800.0,24.3158,24.35,24.3021,24.3089,51800.0
2015-01-27 15:15:00,35.48,35.5,35.42,35.44,39100.0,24.3089,24.3226,24.2678,24.2815,39100.0
2015-01-27 15:20:00,35.42,35.44,35.37,35.43,69900.0,24.2678,24.2815,24.2336,24.2747,69900.0
2015-01-27 15:25:00,35.44,35.45,35.39,35.4,44600.0,24.2815,24.2884,24.2473,24.2541,44600.0
2015-01-27 15:30:00,35.4,35.48,35.4,35.45,47000.0,24.2541,24.3089,24.2541,24.2884,47000.0
2015-01-27 15:35:00,35.46,35.46,35.37,35.41,39500.0,24.2952,24.2952,24.2336,24.261,39500.0
2015-01-27 15:40:00,35.41,35.48,35.41,35.44,54300.0,24.261,24.3089,24.261,24.2815,54300.0
2015-01-27 15:45:00,35.44,35.49,35.42,35.47,101200.0,24.2815,24.3158,24.2678,24.3021,101200.0
2015-01-27 15:50:00,35.47,35.48,35.42,35.46,121200.0,24.3021,24.3089,24.2678,24.2952,121200.0
2015-01-27 15:55:00,35.47,35.49,35.37,35.41,217000.0,24.3021,24.3158,24.2336,24.261,217000.0
2015-01-28 09:30:00,35.65,35.7,35.41,35.43,95500.0,24.4254,24.4597,24.261,24.2747,95500.0
2015-01-28 09:35:00,35.44,35.47,35.27,35.39,12400.0,24.2815,24.3021,24.165,24.2473,12400.0
2015-01-28 09:40:00,35.42,35.69,35.39,35.6,28600.0,24.2678,24.4528,24.2473,24.3911,28600.0
2015-01-28 09:45:00,35.62,35.82,35.54,35.82,116700.0,24.4048,24.5419,24.35,24.5419,116700.0
2015-01-28 09:50:00,35.84,35.92,35.74,35.79,76600.0,24.5556,24.6104,24.4871,24.5213,76600.0
2015-01-28 09:55:00,35.8,35.82,35.65,35.66,20200.0,24.5282,24.5419,24.4254,24.4322,20200.0
2015-01-28 10:00:00,35.66,35.72,35.62,35.64,23500.0,24.4322,24.4734,24.4048,24.4185,23500.0
2015-01-28 10:05:00,35.64,35.69,35.57,35.57,53200.0,24.4185,24.4528,24.3706,24.3706,53200.0
2015-01-28 10:10:00,35.57,35.6,35.49,35.51,23400.0,24.3706,24.3911,24.3158,24.3295,23400.0
2015-01-28 10:15:00,35.5,35.5,35.39,35.4,22000.0,24.3226,24.3226,24.2473,24.2541,22000.0
2015-01-28 10:20:00,35.4,35.64,35.4,35.64,119400.0,24.2541,24.4185,24.2541,24.4185,119400.0
2015-01-28 10:25:00,35.62,35.64,35.54,35.56,28900.0,24.4048,24.4185,24.35,24.3637,28900.0
2015-01-28 10:30:00,35.57,35.62,35.52,35.57,84100.0,24.3706,24.4048,24.3363,24.3706,84100.0
2015-01-28 10:35:00,35.56,35.67,35.56,35.62,87700.0,24.3637,24.4391,24.3637,24.4048,87700.0
2015-01-28 10:40:00,35.61,35.67,35.57,35.63,73700.0,24.398,24.4391,24.3706,24.4117,73700.0
2015-01-28 10:45:00,35.62,35.74,35.6,35.72,108300.0,24.4048,24.4871,24.3911,24.4734,108300.0
2015-01-28 10:50:00,35.72,35.78,35.68,35.69,74100.0,24.4734,24.5145,24.4459,24.4528,74100.0
2015-01-28 10:55:00,35.69,35.7,35.59,35.64,137500.0,24.4528,24.4597,24.3843,24.4185,137500.0
2015-01-28 11:00:00,35.63,35.69,35.62,35.66,46200.0,24.4117,24.4528,24.4048,24.4322,46200.0
2015-01-28 11:05:00,35.66,35.71,35.64,35.67,49900.0,24.4322,24.4665,24.4185,24.4391,49900.0
2015-01-28 11:10:00,35.68,35.68,35.61,35.63,88600.0,24.4459,24.4459,24.398,24.4117,88600.0
2015-01-28 11:15:00,35.63,35.63,35.56,35.59,35200.0,24.4117,24.4117,24.3637,24.3843,35200.0
2015-01-28 11:20:00,35.59,35.67,35.52,35.59,30000.0,24.3843,24.4391,24.3363,24.3843,30000.0
2015-01-28 11:25:00,35.59,35.67,35.55,35.64,31000.0,24.3843,24.4391,24.3569,24.4185,31000.0
2015-01-28 11:30:00,35.64,35.67,35.6,35.63,44200.0,24.4185,24.4391,24.3911,24.4117,44200.0
2015-01-28 11:35:00,35.64,35.73,35.63,35.69,80200.0,24.4185,24.4802,24.4117,24.4528,80200.0
2015-01-28 11:40:00,35.7,35.81,35.69,35.79,72300.0,24.4597,24.535,24.4528,24.5213,72300.0
2015-01-28 11:45:00,35.79,35.89,35.77,35.87,45800.0,24.5213,24.5898,24.5076,24.5761,45800.0
2015-01-28 11:50:00,35.88,35.99,35.87,35.92,84500.0,24.583,24.6583,24.5761,24.6104,84500.0
2015-01-28 11:55:00,35.92,35.99,35.88,35.95,75400.0,24.6104,24.6583,24.583,24.6309,75400.0
2015-01-28 12:00:00,35.95,36.07,35.95,36.0,86800.0,24.6309,24.7132,24.6309,24.6652,86800.0
2015-01-28 12:05:00,36.0,36.0,35.92,35.98,63300.0,24.6652,24.6652,24.6104,24.6515,63300.0
2015-01-28 12:10:00,35.98,36.02,35.98,35.99,84700.0,24.6515,24.6789,24.6515,24.6583,84700.0
2015-01-28 12:15:00,35.99,36.07,35.94,36.0,63100.0,24.6583,24.7132,24.6241,24.6652,63100.0
2015-01-28 12:20:00,36.0,36.0,35.95,35.98,19200.0,24.6652,24.6652,24.6309,24.6515,19200.0
2015-01-28 12:25:00,35.98,36.04,35.97,36.01,36600.0,24.6515,24.6926,24.6446,24.672,36600.0
2015-01-28 12:30:00,36.01,36.03,36.0,36.02,26100.0,24.672,24.6857,24.6652,24.6789,26100.0
2015-01-28 12:35:00,36.02,36.04,35.98,35.98,146800.0,24.6789,24.6926,24.6515,24.6515,146800.0
2015-01-28 12:40:00,35.98,36.03,35.96,36.03,38700.0,24.6515,24.6857,24.6378,24.6857,38700.0
2015-01-28 12:45:00,36.04,36.05,35.99,36.01,35600.0,24.6926,24.6995,24.6583,24.672,35600.0
2015-01-28 12:50:00,36.01,36.02,35.88,35.92,34100.0,24.672,24.6789,24.583,24.6104,34100.0
2015-01-28 12:55:00,35.93,36.02,35.93,35.95,60200.0,24.6172,24.6789,24.6172,24.6309,60200.0
2015-01-28 13:00:00,35.94,35.96,35.87,35.9,163900.0,24.6241,24.6378,24.5761,24.5967,163900.0
2015-01-28 13:05:00,35.9,35.93,35.87,35.92,20600.0,24.5967,24.6172,24.5761,24.6104,20600.0
2015-01-28 13:10:00,35.92,35.94,35.89,35.9,27900.0,24.6104,24.6241,24.5898,24.5967,27900.0
2015-01-28 13:15:00,35.9,35.94,35.86,35.92,41300.0,24.5967,24.6241,24.5693,24.6104,41300.0
2015-01-28 13:20:00,35.91,36.01,35.9,36.0,29700.0,24.6035,24.672,24.5967,24.6652,29700.0
2015-01-28 13:25:00,36.01,36.02,35.93,35.95,29600.0,24.672,24.6789,24.6172,24.6309,29600.0
2015-01-28 13:30:00,35.94,35.97,35.91,35.95,32800.0,24.6241,24.6446,24.6035,24.6309,32800.0
2015-01-28 13:35:00,35.93,35.95,35.9,35.95,16500.0,24.6172,24.6309,24.5967,24.6309,16500.0
2015-01-28 13:40:00,35.95,35.95,35.88,35.9,38500.0,24.6309,24.6309,24.583,24.5967,38500.0
2015-01-28 13:45:00,35.91,35.95,35.89,35.93,36400.0,24.6035,24.6309,24.5898,24.6172,36400.0
2015-01-28 13:50:00,35.93,35.95,35.91,35.91,22700.0,24.6172,24.6309,24.6035,24.6035,22700.0
2015-01-28 13:55:00,35.92,35.96,35.9,35.93,30500.0,24.6104,24.6378,24.5967,24.6172,30500.0
2015-01-28 14:00:00,35.93,36.07,35.93,35.97,88500.0,24.6172,24.7132,24.6172,24.6446,88500.0
2015-01-28 14:05:00,35.95,35.97,35.82,35.85,53800.0,24.6309,24.6446,24.5419,24.5624,53800.0
2015-01-28 14:10:00,35.85,35.85,35.71,35.76,81900.0,24.5624,24.5624,24.4665,24.5008,81900.0
2015-01-28 14:15:00,35.76,35.81,35.69,35.8,196800.0,24.5008,24.535,24.4528,24.5282,196800.0
2015-01-28 14:20:00,35.8,35.97,35.78,35.94,111500.0,24.5282,24.6446,24.5145,24.6241,111500.0
2015-01-28 14:25:00,35.94,35.96,35.75,35.75,47500.0,24.6241,24.6378,24.4939,24.4939,47500.0
2015-01-28 14:30:00,35.75,35.78,35.61,35.62,82100.0,24.4939,24.5145,24.398,24.4048,82100.0
2015-01-28 14:35:00,35.61,35.63,35.54,35.6,50400.0,24.398,24.4117,24.35,24.3911,50400.0
2015-01-28 14:40:00,35.6,35.66,35.58,35.61,33400.0,24.3911,24.4322,24.3774,24.398,33400.0
2015-01-28 14:45:00,35.61,35.66,35.59,35.6,25600.0,24.398,24.4322,24.3843,24.3911,25600.0
2015-01-28 14:50:00,35.61,35.72,35.59,35.68,26700.0,24.398,24.4734,24.3843,24.4459,26700.0
2015-01-28 14:55:00,35.69,35.72,35.6,35.61,18300.0,24.4528,24.4734,24.3911,24.398,18300.0
2015-01-28 15:00:00,35.62,35.68,35.59,35.61,23100.0,24.4048,24.4459,24.3843,24.398,23100.0
2015-01-28 15:05:00,35.61,35.62,35.55,35.59,26300.0,24.398,24.4048,24.3569,24.3843,26300.0
2015-01-28 15:10:00,35.59,35.61,35.5,35.52,30600.0,24.3843,24.398,24.3226,24.3363,30600.0
2015-01-28 15:15:00,35.52,35.53,35.43,35.45,33000.0,24.3363,24.3432,24.2747,24.2884,33000.0
2015-01-28 15:20:00,35.44,35.49,35.42,35.45,33000.0,24.2815,24.3158,24.2678,24.2884,33000.0
2015-01-28 15:25:00,35.45,35.47,35.37,35.44,42900.0,24.2884,24.3021,24.2336,24.2815,42900.0
2015-01-28 15:30:00,35.44,35.45,35.29,35.31,106400.0,24.2815,24.2884,24.1787,24.1924,106400.0
2015-01-28 15:35:00,35.3,35.37,35.26,35.32,57500.0,24.1856,24.2336,24.1582,24.1993,57500.0
2015-01-28 15:40:00,35.3,35.31,35.19,35.23,118100.0,24.1856,24.1924,24.1102,24.1376,118100.0
2015-01-28 15:45:00,35.23,35.24,35.18,35.22,105800.0,24.1376,24.1445,24.1034,24.1308,105800.0
2015-01-28 15:50:00,35.21,35.23,35.16,35.19,135300.0,24.1239,24.1376,24.0897,24.1102,135300.0
2015-01-28 15:55:00,35.19,35.21,35.13,35.14,221700.0,24.1102,24.1239,24.0691,24.076,221700.0
2015-01-29 09:30:00,35.31,35.52,35.26,35.52,74700.0,24.1924,24.3363,24.1582,24.3363,74700.0
2015-01-29 09:35:00,35.51,35.73,35.51,35.65,38600.0,24.3295,24.4802,24.3295,24.4254,38600.0
2015-01-29 09:40:00,35.69,35.69,35.36,35.41,53800.0,24.4528,24.4528,24.2267,24.261,53800.0
2015-01-29 09:45:00,35.41,35.43,35.15,35.3,101300.0,24.261,24.2747,24.0828,24.1856,101300.0
2015-01-29 09:50:00,35.33,35.38,35.25,35.37,25900.0,24.2061,24.2404,24.1513,24.2336,25900.0
2015-01-29 09:55:00,35.4,35.55,35.35,35.55,74500.0,24.2541,24.3569,24.2199,24.3569,74500.0
2015-01-29 10:00:00,35.55,35.58,35.42,35.58,66600.0,24.3569,24.3774,24.2678,24.3774,66600.0
2015-01-29 10:05:00,35.58,35.68,35.5,35.58,53700.0,24.3774,24.4459,24.3226,24.3774,53700.0
2015-01-29 10:10:00,35.57,35.59,35.48,35.49,36600.0,24.3706,24.3843,24.3089,24.3158,36600.0
2015-01-29 10:15:00,35.49,35.5,35.42,35.48,80600.0,24.3158,24.3226,24.2678,24.3089,80600.0
2015-01-29 10:20:00,35.48,35.48,35.34,35.37,39800.0,24.3089,24.3089,24.213,24.2336,39800.0
2015-01-29 10:25:00,35.37,35.48,35.35,35.47,25100.0,24.2336,24.3089,24.2199,24.3021,25100.0
2015-01-29 10:30:00,35.46,35.47,35.36,35.38,30100.0,24.2952,24.3021,24.2267,24.2404,30100.0
2015-01-29 10:35:00,35.37,35.38,35.24,35.27,37600.0,24.2336,24.2404,24.1445,24.165,37600.0
2015-01-29 10:40:00,35.27,35.3,35.15,35.17,78400.0,24.165,24.1856,24.0828,24.0965,78400.0
2015-01-29 10:45:00,35.16,35.19,35.12,35.18,31000.0,24.0897,24.1102,24.0623,24.1034,31000.0
2015-01-29 10:50:00,35.18,35.24,35.18,35.23,53700.0,24.1034,24.1445,24.1034,24.1376,53700.0
2015-01-29 10:55:00,35.24,35.4,35.21,35.34,83100.0,24.1445,24.2541,24.1239,24.213,83100.0
2015-01-29 11:00:00,35.33,35.39,35.29,35.34,49700.0,24.2061,24.2473,24.1787,24.213,49700.0
2015-01-29 11:05:00,35.33,35.46,35.31,35.46,67200.0,24.2061,24.2952,24.1924,24.2952,67200.0
2015-01-29 11:10:00,35.48,35.56,35.42,35.54,66400.0,24.3089,24.3637,24.2678,24.35,66400.0
2015-01-29 11:15:00,35.53,35.65,35.52,35.57,98200.0,24.3432,24.4254,24.3363,24.3706,98200.0
2015-01-29 11:20:00,35.58,35.68,35.58,35.6,51100.0,24.3774,24.4459,24.3774,24.3911,51100.0
2015-01-29 11:25:00,35.61,35.61,35.49,35.5,42800.0,24.398,24.398,24.3158,24.3226,42800.0
2015-01-29 11:30:00,35.5,35.65,35.5,35.62,32700.0,24.3226,24.4254,24.3226,24.4048,32700.0
2015-01-29 11:35:00,35.61,35.65,35.58,35.65,13800.0,24.398,24.4254,24.3774,24.4254,13800.0
2015-01-29 11:40:00,35.66,35.68,35.58,35.59,13300.0,24.4322,24.4459,24.3774,24.3843,13300.0
2015-01-29 11:45:00,35.59,35.6,35.54,35.58,12200.0,24.3843,24.3911,24.35,24.3774,12200.0
2015-01-29 11:50:00,35.6,35.65,35.55,35.55,25300.0,24.3911,24.4254,24.3569,24.3569,25300.0
2015-01-29 11:55:00,35.55,35.56,35.51,35.51,20300.0,24.3569,24.3637,24.3295,24.3295,20300.0
2015-01-29 12:00:00,35.51,35.58,35.49,35.57,24500.0,24.3295,24.3774,24.3158,24.3706,24500.0
2015-01-29 12:05:00,35.57,35.59,35.49,35.52,24100.0,24.3706,24.3843,24.3158,24.3363,24100.0
2015-01-29 12:10:00,35.5,35.57,35.5,35.53,13700.0,24.3226,24.3706,24.3226,24.3432,13700.0
2015-01-29 12:15:00,35.53,35.57,35.5,35.51,17900.0,24.3432,24.3706,24.3226,24.3295,17900.0
2015-01-29 12:20:00,35.52,35.52,35.43,35.51,17500.0,24.3363,24.3363,24.2747,24.3295,17500.0
2015-01-29 12:25:00,35.5,35.55,35.49,35.55,13100.0,24.3226,24.3569,24.3158,24.3569,13100.0
2015-01-29 12:30:00,35.54,35.6,35.51,35.59,20700.0,24.35,24.3911,24.3295,24.3843,20700.0
2015-01-29 12:35:00,35.58,35.63,35.57,35.6,20400.0,24.3774,24.4117,24.3706,24.3911,20400.0
2015-01-29 12:40:00,35.6,35.62,35.54,35.54,18800.0,24.3911,24.4048,24.35,24.35,18800.0
2015-01-29 12:45:00,35.54,35.62,35.52,35.6,21000.0,24.35,24.4048,24.3363,24.3911,21000.0
2015-01-29 12:50:00,35.6,35.64,35.57,35.59,66500.0,24.3911,24.4185,24.3706,24.3843,66500.0
2015-01-29 12:55:00,35.59,35.63,35.57,35.62,22000.0,24.3843,24.4117,24.3706,24.4048,22000.0
2015-01-29 13:00:00,35.63,35.65,35.61,35.64,21500.0,24.4117,24.4254,24.398,24.4185,21500.0
2015-01-29 13:05:00,35.64,35.66,35.59,35.61,44300.0,24.4185,24.4322,24.3843,24.398,44300.0
2015-01-29 13:10:00,35.62,35.71,35.62,35.67,26300.0,24.4048,24.4665,24.4048,24.4391,26300.0
2015-01-29 13:15:00,35.68,35.78,35.68,35.78,29200.0,24.4459,24.5145,24.4459,24.5145,29200.0
2015-01-29 13:20:00,35.78,35.86,35.77,35.81,24300.0,24.5145,24.5693,24.5076,24.535,24300.0
2015-01-29 13:25:00,35.81,35.87,35.81,35.84,24900.0,24.535,24.5761,24.535,24.5556,24900.0
2015-01-29 13:30:00,35.84,35.86,35.79,35.8,17100.0,24.5556,24.5693,24.5213,24.5282,17100.0
2015-01-29 13:35:00,35.8,35.86,35.79,35.84,18900.0,24.5282,24.5693,24.5213,24.5556,18900.0
2015-01-29 13:40:00,35.85,35.87,35.8,35.84,28400.0,24.5624,24.5761,24.5282,24.5556,28400.0
2015-01-29 13:45:00,35.83,35.86,35.8,35.81,52700.0,24.5487,24.5693,24.5282,24.535,52700.0
2015-01-29 13:50:00,35.8,35.84,35.8,35.81,44500.0,24.5282,24.5556,24.5282,24.535,44500.0
2015-01-29 13:55:00,35.82,35.84,35.78,35.79,18600.0,24.5419,24.5556,24.5145,24.5213,18600.0
2015-01-29 14:00:00,35.78,35.83,35.78,35.83,23000.0,24.5145,24.5487,24.5145,24.5487,23000.0
2015-01-29 14:05:00,35.83,35.89,35.83,35.86,65900.0,24.5487,24.5898,24.5487,24.5693,65900.0
2015-01-29 14:10:00,35.87,35.92,35.85,35.91,31900.0,24.5761,24.6104,24.5624,24.6035,31900.0
2015-01-29 14:15:00,35.91,35.94,35.91,35.93,56600.0,24.6035,24.6241,24.6035,24.6172,56600.0
2015-01-29 14:20:00,35.94,36.0,35.93,36.0,75100.0,24.6241,24.6652,24.6172,24.6652,75100.0
2015-01-29 14:25:00,36.0,36.05,35.99,36.05,58500.0,24.6652,24.6995,24.6583,24.6995,58500.0
2015-01-29 14:30:00,36.05,36.11,36.05,36.11,62100.0,24.6995,24.7406,24.6995,24.7406,62100.0
2015-01-29 14:35:00,36.1,36.11,36.06,36.08,47600.0,24.7337,24.7406,24.7063,24.72,47600.0
2015-01-29 14:40:00,36.08,36.08,36.04,36.05,62800.0,24.72,24.72,24.6926,24.6995,62800.0
2015-01-29 14:45:00,36.05,36.08,36.03,36.04,41200.0,24.6995,24.72,24.6857,24.6926,41200.0
2015-01-29 14:50:00,36.05,36.05,35.99,35.99,64200.0,24.6995,24.6995,24.6583,24.6583,64200.0
2015-01-29 14:55:00,35.99,36.03,35.99,36.02,79200.0,24.6583,24.6857,24.6583,24.6789,79200.0
2015-01-29 15:00:00,36.01,36.03,35.98,35.98,38000.0,24.672,24.6857,24.6515,24.6515,38000.0
2015-01-29 15:05:00,35.99,36.04,35.98,36.04,29600.0,24.6583,24.6926,24.6515,24.6926,29600.0
2015-01-29 15:10:00,36.03,36.04,35.97,35.98,68100.0,24.6857,24.6926,24.6446,24.6515,68100.0
2015-01-29 15:15:00,35.99,36.08,35.97,36.08,42700.0,24.6583,24.72,24.6446,24.72,42700.0
2015-01-29 15:20:00,36.08,36.17,36.05,36.15,71900.0,24.72,24.7817,24.6995,24.768,71900.0
2015-01-29 15:25:00,36.15,36.18,36.13,36.15,58100.0,24.768,24.7885,24.7543,24.768,58100.0
2015-01-29 15:30:00,36.16,36.22,36.16,36.17,83500.0,24.7748,24.8159,24.7748,24.7817,83500.0
2015-01-29 15:35:00,36.18,36.19,36.12,36.14,89900.0,24.7885,24.7954,24.7474,24.7611,89900.0
2015-01-29 15:40:00,36.14,36.17,36.09,36.09,66000.0,24.7611,24.7817,24.7269,24.7269,66000.0
2015-01-29 15:45:00,36.09,36.11,36.03,36.05,193000.0,24.7269,24.7406,24.6857,24.6995,193000.0
2015-01-29 15:50:00,36.06,36.1,36.05,36.09,193500.0,24.7063,24.7337,24.6995,24.7269,193500.0
2015-01-29 15:55:00,36.09,36.13,36.06,36.1,289800.0,24.7269,24.7543,24.7063,24.7337,289800.0
2015-01-30 09:30:00,35.97,36.22,35.91,36.01,106300.0,24.6446,24.8159,24.6035,24.672,106300.0
2015-01-30 09:35:00,36.01,36.01,35.79,35.96,39700.0,24.672,24.672,24.5213,24.6378,39700.0
2015-01-30 09:40:00,35.97,36.15,35.97,36.14,39500.0,24.6446,24.768,24.6446,24.7611,39500.0
2015-01-30 09:45:00,36.15,36.21,36.07,36.08,30400.0,24.768,24.8091,24.7132,24.72,30400.0
2015-01-30 09:50:00,36.08,36.21,36.05,36.19,54100.0,24.72,24.8091,24.6995,24.7954,54100.0
2015-01-30 09:55:00,36.18,36.29,36.16,36.19,109400.0,24.7885,24.8639,24.7748,24.7954,109400.0
2015-01-30 10:00:00,36.17,36.22,36.08,36.1,245200.0,24.7817,24.8159,24.72,24.7337,245200.0
2015-01-30 10:05:00,36.12,36.2,36.11,36.2,187100.0,24.7474,24.8022,24.7406,24.8022,187100.0
2015-01-30 10:10:00,36.2,36.22,36.08,36.1,117900.0,24.8022,24.8159,24.72,24.7337,117900.0
2015-01-30 10:15:00,36.09,36.18,36.08,36.18,126000.0,24.7269,24.7885,24.72,24.7885,126000.0
2015-01-30 10:20:00,36.18,36.2,36.12,36.12,37700.0,24.7885,24.8022,24.7474,24.7474,37700.0
2015-01-30 10:25:00,36.12,36.24,36.11,36.14,90700.0,24.7474,24.8296,24.7406,24.7611,90700.0
2015-01-30 10:30:00,36.14,36.14,36.04,36.06,120800.0,24.7611,24.7611,24.6926,24.7063,120800.0
2015-01-30 10:35:00,36.06,36.21,36.05,36.18,89400.0,24.7063,24.8091,24.6995,24.7885,89400.0
2015-01-30 10:40:00,36.2,36.32,36.16,36.3,48300.0,24.8022,24.8844,24.7748,24.8707,48300.0
2015-01-30 10:45:00,36.3,36.34,36.19,36.23,94700.0,24.8707,24.8981,24.7954,24.8228,94700.0
2015-01-30 10:50:00,36.21,36.24,36.19,36.2,65700.0,24.8091,24.8296,24.7954,24.8022,65700.0
2015-01-30 10:55:00,36.2,36.24,36.19,36.23,76200.0,24.8022,24.8296,24.7954,24.8228,76200.0
2015-01-30 11:00:00,36.23,36.25,36.19,36.23,91600.0,24.8228,24.8365,24.7954,24.8228,91600.0
2015-01-30 11:05:00,36.24,36.24,36.17,36.2,78400.0,24.8296,24.8296,24.7817,24.8022,78400.0
2015-01-30 11:10:00,36.19,36.22,36.15,36.19,113200.0,24.7954,24.8159,24.768,24.7954,113200.0
2015-01-30 11:15:00,36.19,36.2,36.15,36.16,90200.0,24.7954,24.8022,24.768,24.7748,90200.0
2015-01-30 11:20:00,36.16,36.2,36.11,36.16,109000.0,24.7748,24.8022,24.7406,24.7748,109000.0
2015-01-30 11:25:00,36.17,36.31,36.16,36.31,67900.0,24.7817,24.8776,24.7748,24.8776,67900.0
2015-01-30 11:30:00,36.31,36.32,36.23,36.23,39400.0,24.8776,24.8844,24.8228,24.8228,39400.0
2015-01-30 11:35:00,36.23,36.26,36.18,36.19,21900.0,24.8228,24.8433,24.7885,24.7954,21900.0
2015-01-30 11:40:00,36.19,36.19,36.0,36.05,74700.0,24.7954,24.7954,24.6652,24.6995,74700.0
2015-01-30 11:45:00,36.05,36.06,35.93,35.94,67900.0,24.6995,24.7063,24.6172,24.6241,67900.0
2015-01-30 11:50:00,35.94,35.94,35.85,35.87,64700.0,24.6241,24.6241,24.5624,24.5761,64700.0
2015-01-30 11:55:00,35.86,36.02,35.86,35.99,56600.0,24.5693,24.6789,24.5693,24.6583,56600.0
2015-01-30 12:00:00,36.01,36.07,35.93,35.95,46100.0,24.672,24.7132,24.6172,24.6309,46100.0
2015-01-30 12:05:00,35.94,35.96,35.83,35.9,37600.0,24.6241,24.6378,24.5487,24.5967,37600.0
2015-01-30 12:10:00,35.91,35.96,35.81,35.96,71600.0,24.6035,24.6378,24.535,24.6378,71600.0
2015-01-30 12:15:00,35.95,35.99,35.91,35.92,29900.0,24.6309,24.6583,24.6035,24.6104,29900.0
2015-01-30 12:20:00,35.91,35.97,35.89,35.96,11800.0,24.6035,24.6446,24.5898,24.6378,11800.0
2015-01-30 12:25:00,35.97,35.98,35.89,35.91,25400.0,24.6446,24.6515,24.5898,24.6035,25400.0
2015-01-30 12:30:00,35.9,35.9,35.86,35.89,11800.0,24.5967,24.5967,24.5693,24.5898,11800.0
2015-01-30 12:35:00,35.88,35.93,35.86,35.9,23500.0,24.583,24.6172,24.5693,24.5967,23500.0
2015-01-30 12:40:00,35.89,35.93,35.83,35.84,43600.0,24.5898,24.6172,24.5487,24.5556,43600.0
2015-01-30 12:45:00,35.84,35.89,35.82,35.87,41400.0,24.5556,24.5898,24.5419,24.5761,41400.0
2015-01-30 12:50:00,35.87,35.9,35.83,35.84,27600.0,24.5761,24.5967,24.5487,24.5556,27600.0
2015-01-30 12:55:00,35.84,35.84,35.72,35.79,32900.0,24.5556,24.5556,24.4734,24.5213,32900.0
2015-01-30 13:00:00,35.79,35.88,35.79,35.88,21800.0,24.5213,24.583,24.5213,24.583,21800.0
2015-01-30 13:05:00,35.88,35.88,35.81,35.83,14900.0,24.583,24.583,24.535,24.5487,14900.0
2015-01-30 13:10:00,35.83,35.85,35.8,35.8,16100.0,24.5487,24.5624,24.5282,24.5282,16100.0
2015-01-30 13:15:00,35.79,35.81,35.75,35.76,30500.0,24.5213,24.535,24.4939,24.5008,30500.0
2015-01-30 13:20:00,35.76,35.81,35.7,35.73,41100.0,24.5008,24.535,24.4597,24.4802,41100.0
2015-01-30 13:25:00,35.73,35.79,35.71,35.73,66800.0,24.4802,24.5213,24.4665,24.4802,66800.0
2015-01-30 13:30:00,35.73,35.79,35.68,35.79,46100.0,24.4802,24.5213,24.4459,24.5213,46100.0
2015-01-30 13:35:00,35.78,35.83,35.72,35.77,72800.0,24.5145,24.5487,24.4734,24.5076,72800.0
2015-01-30 13:40:00,35.77,35.78,35.65,35.77,70500.0,24.5076,24.5145,24.4254,24.5076,70500.0
2015-01-30 13:45:00,35.78,35.78,35.71,35.73,61200.0,24.5145,24.5145,24.4665,24.4802,61200.0
2015-01-30 13:50:00,35.72,35.74,35.66,35.73,67000.0,24.4734,24.4871,24.4322,24.4802,67000.0
2015-01-30 13:55:00,35.74,35.78,35.67,35.73,67400.0,24.4871,24.5145,24.4391,24.4802,67400.0
2015-01-30 14:00:00,35.73,35.77,35.66,35.77,72100.0,24.4802,24.5076,24.4322,24.5076,72100.0
2015-01-30 14:05:00,35.77,35.86,35.75,35.82,67300.0,24.5076,24.5693,24.4939,24.5419,67300.0
2015-01-30 14:10:00,35.81,35.85,35.68,35.81,137500.0,24.535,24.5624,24.4459,24.535,137500.0
2015-01-30 14:15:00,35.81,35.87,35.79,35.86,66800.0,24.535,24.5761,24.5213,24.5693,66800.0
2015-01-30 14:20:00,35.85,35.9,35.83,35.83,77300.0,24.5624,24.5967,24.5487,24.5487,77300.0
2015-01-30 14:25:00,35.83,35.91,35.81,35.91,61600.0,24.5487,24.6035,24.535,24.6035,61600.0
2015-01-30 14:30:00,35.91,35.94,35.87,35.87,34600.0,24.6035,24.6241,24.5761,24.5761,34600.0
2015-01-30 14:35:00,35.87,35.89,35.84,35.85,59800.0,24.5761,24.5898,24.5556,24.5624,59800.0
2015-01-30 14:40:00,35.86,35.88,35.83,35.85,54700.0,24.5693,24.583,24.5487,24.5624,54700.0
2015-01-30 14:45:00,35.84,35.89,35.81,35.88,121700.0,24.5556,24.5898,24.535,24.583,121700.0
2015-01-30 14:50:00,35.87,35.88,35.82,35.85,234500.0,24.5761,24.583,24.5419,24.5624,234500.0
2015-01-30 14:55:00,35.85,35.85,35.71,35.76,39900.0,24.5624,24.5624,24.4665,24.5008,39900.0
2015-01-30 15:00:00,35.76,35.82,35.65,35.66,82300.0,24.5008,24.5419,24.4254,24.4322,82300.0
2015-01-30 15:05:00,35.65,35.67,35.48,35.5,194500.0,24.4254,24.4391,24.3089,24.3226,194500.0
2015-01-30 15:10:00,35.5,35.51,35.4,35.45,108600.0,24.3226,24.3295,24.2541,24.2884,108600.0
2015-01-30 15:15:00,35.45,35.54,35.32,35.32,206100.0,24.2884,24.35,24.1993,24.1993,206100.0
2015-01-30 15:20:00,35.32,35.33,35.21,35.23,144500.0,24.1993,24.2061,24.1239,24.1376,144500.0
2015-01-30 15:25:00,35.23,35.27,35.17,35.26,124000.0,24.1376,24.165,24.0965,24.1582,124000.0
2015-01-30 15:30:00,35.26,35.26,35.11,35.16,126400.0,24.1582,24.1582,24.0554,24.0897,126400.0
2015-01-30 15:35:00,35.15,35.23,35.14,35.16,116000.0,24.0828,24.1376,24.076,24.0897,116000.0
2015-01-30 15:40:00,35.16,35.17,35.02,35.09,118000.0,24.0897,24.0965,23.9938,24.0417,118000.0
2015-01-30 15:45:00,35.09,35.21,35.08,35.19,280400.0,24.0417,24.1239,24.0349,24.1102,280400.0
2015-01-30 15:50:00,35.19,35.22,35.16,35.19,189600.0,24.1102,24.1308,24.0897,24.1102,189600.0
2015-01-30 15:55:00,35.2,35.23,35.16,35.19,188700.0,24.1171,24.1376,24.0897,24.1102,188700.0
2015-02-02 09:30:00,35.14,35.6,35.14,35.23,104800.0,24.076,24.3911,24.076,24.1376,104800.0
2015-02-02 09:35:00,35.27,35.35,35.14,35.35,32600.0,24.165,24.2199,24.076,24.2199,32600.0
2015-02-02 09:40:00,35.36,35.36,35.16,35.27,82800.0,24.2267,24.2267,24.0897,24.165,82800.0
2015-02-02 09:45:00,35.25,35.3,35.16,35.17,60900.0,24.1513,24.1856,24.0897,24.0965,60900.0
2015-02-02 09:50:00,35.19,35.21,35.03,35.04,81800.0,24.1102,24.1239,24.0006,24.0075,81800.0
2015-02-02 09:55:00,35.04,35.11,35.0,35.05,54600.0,24.0075,24.0554,23.9801,24.0143,54600.0
2015-02-02 10:00:00,35.03,35.03,34.82,34.83,145400.0,24.0006,24.0006,23.8567,23.8636,145400.0
2015-02-02 10:05:00,34.84,34.84,34.61,34.62,164400.0,23.8704,23.8704,23.7128,23.7197,164400.0
2015-02-02 10:10:00,34.62,34.66,34.52,34.55,165000.0,23.7197,23.7471,23.6512,23.6717,165000.0
2015-02-02 10:15:00,34.55,34.71,34.53,34.62,96800.0,23.6717,23.7814,23.658,23.7197,96800.0
2015-02-02 10:20:00,34.63,34.67,34.45,34.48,95200.0,23.7265,23.754,23.6032,23.6238,95200.0
2015-02-02 10:25:00,34.49,34.5,34.32,34.33,88000.0,23.6306,23.6375,23.5142,23.521,88000.0
2015-02-02 10:30:00,34.34,34.44,34.26,34.3,103600.0,23.5279,23.5964,23.473,23.5004,103600.0
2015-02-02 10:35:00,34.3,34.47,34.25,34.4,140100.0,23.5004,23.6169,23.4662,23.569,140100.0
2015-02-02 10:40:00,34.39,34.44,34.23,34.26,302300.0,23.5621,23.5964,23.4525,23.473,302300.0
2015-02-02 10:45:00,34.26,34.28,34.18,34.26,139500.0,23.473,23.4867,23.4182,23.473,139500.0
2015-02-02 10:50:00,34.24,34.34,34.2,34.26,139600.0,23.4593,23.5279,23.4319,23.473,139600.0
2015-02-02 10:55:00,34.27,34.27,34.13,34.14,114500.0,23.4799,23.4799,23.384,23.3908,114500.0
2015-02-02 11:00:00,34.14,34.41,34.13,34.39,56000.0,23.3908,23.5758,23.384,23.5621,56000.0
2015-02-02 11:05:00,34.39,34.41,34.36,34.39,106400.0,23.5621,23.5758,23.5416,23.5621,106400.0
2015-02-02 11:10:00,34.39,34.42,34.36,34.37,101300.0,23.5621,23.5827,23.5416,23.5484,101300.0
2015-02-02 11:15:00,34.37,34.37,34.29,34.3,150000.0,23.5484,23.5484,23.4936,23.5004,150000.0
2015-02-02 11:20:00,34.31,34.35,34.21,34.3,70200.0,23.5073,23.5347,23.4388,23.5004,70200.0
2015-02-02 11:25:00,34.3,34.32,34.22,34.29,102100.0,23.5004,23.5142,23.4456,23.4936,102100.0
2015-02-02 11:30:00,34.3,34.49,34.27,34.48,87300.0,23.5004,23.6306,23.4799,23.6238,87300.0
2015-02-02 11:35:00,34.49,34.55,34.45,34.46,98800.0,23.6306,23.6717,23.6032,23.6101,98800.0
2015-02-02 11:40:00,34.46,34.49,34.37,34.4,46600.0,23.6101,23.6306,23.5484,23.569,46600.0
2015-02-02 11:45:00,34.42,34.55,34.42,34.51,95600.0,23.5827,23.6717,23.5827,23.6443,95600.0
2015-02-02 11:50:00,34.49,34.59,34.46,34.59,73900.0,23.6306,23.6991,23.6101,23.6991,73900.0
2015-02-02 11:55:00,34.59,34.6,34.52,34.55,71600.0,23.6991,23.706,23.6512,23.6717,71600.0
2015-02-02 12:00:00,34.57,34.59,34.49,34.5,68300.0,23.6854,23.6991,23.6306,23.6375,68300.0
2015-02-02 12:05:00,34.49,34.49,34.39,34.4,53300.0,23.6306,23.6306,23.5621,23.569,53300.0
2015-02-02 12:10:00,34.4,34.44,34.37,34.37,32800.0,23.569,23.5964,23.5484,23.5484,32800.0
2015-02-02 12:15:00,34.38,34.46,34.37,34.45,29200.0,23.5553,23.6101,23.5484,23.6032,29200.0
2015-02-02 12:20:00,34.45,34.45,34.37,34.38,34700.0,23.6032,23.6032,23.5484,23.5553,34700.0
2015-02-02 12:25:00,34.39,34.46,34.39,34.44,26300.0,23.5621,23.6101,23.5621,23.5964,26300.0
2015-02-02 12:30:00,34.45,34.45,34.38,34.45,18900.0,23.6032,23.6032,23.5553,23.6032,18900.0
2015-02-02 12:35:00,34.45,34.46,34.4,34.43,38800.0,23.6032,23.6101,23.569,23.5895,38800.0
2015-02-02 12:40:00,34.45,34.51,34.43,34.49,28400.0,23.6032,23.6443,23.5895,23.6306,28400.0
2015-02-02 12:45:00,34.49,34.51,34.42,34.47,24400.0,23.6306,23.6443,23.5827,23.6169,24400.0
2015-02-02 12:50:00,34.47,34.5,34.43,34.5,27400.0,23.6169,23.6375,23.5895,23.6375,27400.0
2015-02-02 12:55:00,34.51,34.58,34.47,34.53,52100.0,23.6443,23.6923,23.6169,23.658,52100.0
2015-02-02 13:00:00,34.54,34.55,34.5,34.53,27800.0,23.6649,23.6717,23.6375,23.658,27800.0
2015-02-02 13:05:00,34.54,34.55,34.51,34.53,32400.0,23.6649,23.6717,23.6443,23.658,32400.0
2015-02-02 13:10:00,34.52,34.7,34.52,34.59,90800.0,23.6512,23.7745,23.6512,23.6991,90800.0
2015-02-02 13:15:00,34.59,34.63,34.57,34.61,46900.0,23.6991,23.7265,23.6854,23.7128,46900.0
2015-02-02 13:20:00,34.62,34.75,34.62,34.7,162200.0,23.7197,23.8088,23.7197,23.7745,162200.0
2015-02-02 13:25:00,34.7,34.71,34.63,34.64,47600.0,23.7745,23.7814,23.7265,23.7334,47600.0
2015-02-02 13:30:00,34.66,34.71,34.53,34.55,70500.0,23.7471,23.7814,23.658,23.6717,70500.0
2015-02-02 13:35:00,34.55,34.56,34.49,34.49,51600.0,23.6717,23.6786,23.6306,23.6306,51600.0
2015-02-02 13:40:00,34.48,34.56,34.48,34.52,107100.0,23.6238,23.6786,23.6238,23.6512,107100.0
2015-02-02 13:45:00,34.51,34.57,34.49,34.49,47000.0,23.6443,23.6854,23.6306,23.6306,47000.0
2015-02-02 13:50:00,34.49,34.59,34.49,34.54,63000.0,23.6306,23.6991,23.6306,23.6649,63000.0
2015-02-02 13:55:00,34.53,34.53,34.36,34.37,197300.0,23.658,23.658,23.5416,23.5484,197300.0
2015-02-02 14:00:00,34.37,34.4,34.28,34.3,88400.0,23.5484,23.569,23.4867,23.5004,88400.0
2015-02-02 14:05:00,34.31,34.32,34.25,34.26,73100.0,23.5073,23.5142,23.4662,23.473,73100.0
2015-02-02 14:10:00,34.26,34.3,34.2,34.27,87400.0,23.473,23.5004,23.4319,23.4799,87400.0
2015-02-02 14:15:00,34.28,34.35,34.26,34.34,51000.0,23.4867,23.5347,23.473,23.5279,51000.0
2015-02-02 14:20:00,34.34,34.36,34.32,34.34,79400.0,23.5279,23.5416,23.5142,23.5279,79400.0
2015-02-02 14:25:00,34.33,34.46,34.31,34.46,109100.0,23.521,23.6101,23.5073,23.6101,109100.0
2015-02-02 14:30:00,34.46,34.54,34.41,34.54,63600.0,23.6101,23.6649,23.5758,23.6649,63600.0
2015-02-02 14:35:00,34.54,34.62,34.5,34.6,176500.0,23.6649,23.7197,23.6375,23.706,176500.0
2015-02-02 14:40:00,34.6,34.67,34.56,34.56,64700.0,23.706,23.754,23.6786,23.6786,64700.0
2015-02-02 14:45:00,34.56,34.6,34.47,34.51,58800.0,23.6786,23.706,23.6169,23.6443,58800.0
2015-02-02 14:50:00,34.52,34.58,34.52,34.57,95400.0,23.6512,23.6923,23.6512,23.6854,95400.0
2015-02-02 14:55:00,34.56,34.57,34.49,34.56,62600.0,23.6786,23.6854,23.6306,23.6786,62600.0
2015-02-02 15:00:00,34.56,34.63,34.53,34.63,78200.0,23.6786,23.7265,23.658,23.7265,78200.0
2015-02-02 15:05:00,34.63,34.66,34.55,34.61,56200.0,23.7265,23.7471,23.6717,23.7128,56200.0
2015-02-02 15:10:00,34.62,34.66,34.59,34.64,74000.0,23.7197,23.7471,23.6991,23.7334,74000.0
2015-02-02 15:15:00,34.64,34.7,34.61,34.65,132100.0,23.7334,23.7745,23.7128,23.7403,132100.0
2015-02-02 15:20:00,34.65,34.71,34.65,34.7,95100.0,23.7403,23.7814,23.7403,23.7745,95100.0
2015-02-02 15:25:00,34.7,34.75,34.68,34.75,82000.0,23.7745,23.8088,23.7608,23.8088,82000.0
2015-02-02 15:30:00,34.75,34.76,34.73,34.73,94500.0,23.8088,23.8156,23.7951,23.7951,94500.0
2015-02-02 15:35:00,34.73,34.93,34.71,34.91,156200.0,23.7951,23.9321,23.7814,23.9184,156200.0
2015-02-02 15:40:00,34.91,34.94,34.86,34.94,224700.0,23.9184,23.9389,23.8841,23.9389,224700.0
2015-02-02 15:45:00,34.95,35.0,34.94,35.0,243300.0,23.9458,23.9801,23.9389,23.9801,243300.0
2015-02-02 15:50:00,35.0,35.06,34.96,35.0,262500.0,23.9801,24.0212,23.9526,23.9801,262500.0
2015-02-02 15:55:00,35.0,35.0,34.92,34.97,404500.0,23.9801,23.9801,23.9252,23.9595,404500.0
2015-02-03 09:30:00,35.22,35.35,34.84,35.23,187500.0,24.1308,24.2199,23.8704,24.1376,187500.0
2015-02-03 09:35:00,35.22,35.29,35.03,35.18,89100.0,24.1308,24.1787,24.0006,24.1034,89100.0
2015-02-03 09:40:00,35.2,35.29,35.2,35.26,144000.0,24.1171,24.1787,24.1171,24.1582,144000.0
2015-02-03 09:45:00,35.26,35.4,35.23,35.38,231700.0,24.1582,24.2541,24.1376,24.2404,231700.0
2015-02-03 09:50:00,35.38,35.39,35.25,35.33,118200.0,24.2404,24.2473,24.1513,24.2061,118200.0
2015-02-03 09:55:00,35.33,35.68,35.33,35.68,113900.0,24.2061,24.4459,24.2061,24.4459,113900.0
2015-02-03 10:00:00,35.69,35.72,35.28,35.31,108500.0,24.4528,24.4734,24.1719,24.1924,108500.0
2015-02-03 10:05:00,35.32,35.39,35.28,35.36,99900.0,24.1993,24.2473,24.1719,24.2267,99900.0
2015-02-03 10:10:00,35.35,35.43,35.32,35.39,60900.0,24.2199,24.2747,24.1993,24.2473,60900.0
2015-02-03 10:15:00,35.39,35.4,35.27,35.33,59900.0,24.2473,24.2541,24.165,24.2061,59900.0
2015-02-03 10:20:00,35.32,35.41,35.3,35.37,108300.0,24.1993,24.261,24.1856,24.2336,108300.0
2015-02-03 10:25:00,35.37,35.42,35.33,35.37,77400.0,24.2336,24.2678,24.2061,24.2336,77400.0
2015-02-03 10:30:00,35.37,35.37,35.3,35.32,48600.0,24.2336,24.2336,24.1856,24.1993,48600.0
2015-02-03 10:35:00,35.33,35.38,35.25,35.27,143700.0,24.2061,24.2404,24.1513,24.165,143700.0
2015-02-03 10:40:00,35.26,35.28,35.16,35.18,69700.0,24.1582,24.1719,24.0897,24.1034,69700.0
2015-02-03 10:45:00,35.18,35.21,35.07,35.09,53900.0,24.1034,24.1239,24.028,24.0417,53900.0
2015-02-03 10:50:00,35.1,35.2,34.97,35.2,109500.0,24.0486,24.1171,23.9595,24.1171,109500.0
2015-02-03 10:55:00,35.2,35.22,35.08,35.08,55500.0,24.1171,24.1308,24.0349,24.0349,55500.0
2015-02-03 11:00:00,35.08,35.21,34.95,35.18,152500.0,24.0349,24.1239,23.9458,24.1034,152500.0
2015-02-03 11:05:00,35.18,35.34,35.14,35.29,62100.0,24.1034,24.213,24.076,24.1787,62100.0
2015-02-03 11:10:00,35.3,35.37,35.23,35.34,33900.0,24.1856,24.2336,24.1376,24.213,33900.0
2015-02-03 11:15:00,35.35,35.45,35.32,35.45,106500.0,24.2199,24.2884,24.1993,24.2884,106500.0
2015-02-03 11:20:00,35.45,35.54,35.44,35.53,103300.0,24.2884,24.35,24.2815,24.3432,103300.0
2015-02-03 11:25:00,35.53,35.59,35.49,35.55,90800.0,24.3432,24.3843,24.3158,24.3569,90800.0
2015-02-03 11:30:00,35.55,35.64,35.53,35.63,59100.0,24.3569,24.4185,24.3432,24.4117,59100.0
2015-02-03 11:35:00,35.63,35.66,35.59,35.65,80100.0,24.4117,24.4322,24.3843,24.4254,80100.0
2015-02-03 11:40:00,35.65,35.77,35.63,35.73,64100.0,24.4254,24.5076,24.4117,24.4802,64100.0
2015-02-03 11:45:00,35.74,35.74,35.63,35.69,33800.0,24.4871,24.4871,24.4117,24.4528,33800.0
2015-02-03 11:50:00,35.69,35.69,35.52,35.53,65000.0,24.4528,24.4528,24.3363,24.3432,65000.0
2015-02-03 11:55:00,35.54,35.55,35.47,35.52,34000.0,24.35,24.3569,24.3021,24.3363,34000.0
2015-02-03 12:00:00,35.51,35.55,35.47,35.55,82000.0,24.3295,24.3569,24.3021,24.3569,82000.0
2015-02-03 12:05:00,35.52,35.59,35.52,35.56,40000.0,24.3363,24.3843,24.3363,24.3637,40000.0
2015-02-03 12:10:00,35.55,35.63,35.53,35.62,46800.0,24.3569,24.4117,24.3432,24.4048,46800.0
2015-02-03 12:15:00,35.62,35.64,35.57,35.62,28200.0,24.4048,24.4185,24.3706,24.4048,28200.0
2015-02-03 12:20:00,35.63,35.68,35.59,35.59,32200.0,24.4117,24.4459,24.3843,24.3843,32200.0
2015-02-03 12:25:00,35.6,35.67,35.56,35.65,31300.0,24.3911,24.4391,24.3637,24.4254,31300.0
2015-02-03 12:30:00,35.65,35.65,35.61,35.65,17200.0,24.4254,24.4254,24.398,24.4254,17200.0
2015-02-03 12:35:00,35.64,35.68,35.62,35.68,17500.0,24.4185,24.4459,24.4048,24.4459,17500.0
2015-02-03 12:40:00,35.69,35.69,35.64,35.68,34200.0,24.4528,24.4528,24.4185,24.4459,34200.0
2015-02-03 12:45:00,35.7,35.77,35.68,35.77,40000.0,24.4597,24.5076,24.4459,24.5076,40000.0
2015-02-03 12:50:00,35.76,35.81,35.73,35.8,35900.0,24.5008,24.535,24.4802,24.5282,35900.0
2015-02-03 12:55:00,35.8,35.83,35.74,35.75,16900.0,24.5282,24.5487,24.4871,24.4939,16900.0
2015-02-03 13:00:00,35.75,35.78,35.71,35.75,25500.0,24.4939,24.5145,24.4665,24.4939,25500.0
2015-02-03 13:05:00,35.75,35.76,35.68,35.73,19500.0,24.4939,24.5008,24.4459,24.4802,19500.0
2015-02-03 13:10:00,35.72,35.78,35.68,35.77,24500.0,24.4734,24.5145,24.4459,24.5076,24500.0
2015-02-03 13:15:00,35.77,35.79,35.75,35.77,26000.0,24.5076,24.5213,24.4939,24.5076,26000.0
2015-02-03 13:20:00,35.77,35.83,35.77,35.79,39100.0,24.5076,24.5487,24.5076,24.5213,39100.0
2015-02-03 13:25:00,35.79,35.81,35.72,35.73,38800.0,24.5213,24.535,24.4734,24.4802,38800.0
2015-02-03 13:30:00,35.73,35.75,35.7,35.7,72800.0,24.4802,24.4939,24.4597,24.4597,72800.0
2015-02-03 13:35:00,35.72,35.74,35.7,35.7,46900.0,24.4734,24.4871,24.4597,24.4597,46900.0
2015-02-03 13:40:00,35.7,35.72,35.69,35.72,43700.0,24.4597,24.4734,24.4528,24.4734,43700.0
2015-02-03 13:45:00,35.72,35.73,35.68,35.69,43000.0,24.4734,24.4802,24.4459,24.4528,43000.0
2015-02-03 13:50:00,35.69,35.74,35.67,35.72,52900.0,24.4528,24.4871,24.4391,24.4734,52900.0
2015-02-03 13:55:00,35.72,35.79,35.71,35.77,58300.0,24.4734,24.5213,24.4665,24.5076,58300.0
2015-02-03 14:00:00,35.77,35.85,35.76,35.8,38300.0,24.5076,24.5624,24.5008,24.5282,38300.0
2015-02-03 14:05:00,35.8,35.85,35.79,35.81,30400.0,24.5282,24.5624,24.5213,24.535,30400.0
2015-02-03 14:10:00,35.8,35.84,35.8,35.84,35000.0,24.5282,24.5556,24.5282,24.5556,35000.0
2015-02-03 14:15:00,35.84,35.85,35.77,35.78,37400.0,24.5556,24.5624,24.5076,24.5145,37400.0
2015-02-03 14:20:00,35.78,35.86,35.78,35.81,74400.0,24.5145,24.5693,24.5145,24.535,74400.0
2015-02-03 14:25:00,35.8,35.82,35.75,35.82,96000.0,24.5282,24.5419,24.4939,24.5419,96000.0
2015-02-03 14:30:00,35.82,35.83,35.76,35.79,63900.0,24.5419,24.5487,24.5008,24.5213,63900.0
2015-02-03 14:35:00,35.8,35.85,35.77,35.84,58200.0,24.5282,24.5624,24.5076,24.5556,58200.0
2015-02-03 14:40:00,35.85,35.88,35.83,35.87,87400.0,24.5624,24.583,24.5487,24.5761,87400.0
2015-02-03 14:45:00,35.87,35.94,35.86,35.94,40000.0,24.5761,24.6241,24.5693,24.6241,40000.0
2015-02-03 14:50:00,35.94,35.95,35.88,35.9,61200.0,24.6241,24.6309,24.583,24.5967,61200.0
2015-02-03 14:55:00,35.91,35.94,35.89,35.93,53600.0,24.6035,24.6241,24.5898,24.6172,53600.0
2015-02-03 15:00:00,35.94,35.99,35.94,35.96,55300.0,24.6241,24.6583,24.6241,24.6378,55300.0
2015-02-03 15:05:00,35.97,35.97,35.9,35.91,42100.0,24.6446,24.6446,24.5967,24.6035,42100.0
2015-02-03 15:10:00,35.91,35.91,35.84,35.85,58100.0,24.6035,24.6035,24.5556,24.5624,58100.0
2015-02-03 15:15:00,35.86,35.86,35.79,35.79,61700.0,24.5693,24.5693,24.5213,24.5213,61700.0
2015-02-03 15:20:00,35.79,35.84,35.78,35.84,60500.0,24.5213,24.5556,24.5145,24.5556,60500.0
2015-02-03 15:25:00,35.83,35.86,35.81,35.84,34500.0,24.5487,24.5693,24.535,24.5556,34500.0
2015-02-03 15:30:00,35.84,35.87,35.77,35.77,42400.0,24.5556,24.5761,24.5076,24.5076,42400.0
2015-02-03 15:35:00,35.77,35.82,35.76,35.79,116300.0,24.5076,24.5419,24.5008,24.5213,116300.0
2015-02-03 15:40:00,35.79,35.86,35.79,35.83,75400.0,24.5213,24.5693,24.5213,24.5487,75400.0
2015-02-03 15:45:00,35.84,35.92,35.83,35.9,122200.0,24.5556,24.6104,24.5487,24.5967,122200.0
2015-02-03 15:50:00,35.9,35.94,35.87,35.93,161900.0,24.5967,24.6241,24.5761,24.6172,161900.0
2015-02-03 15:55:00,35.94,36.0,35.93,35.95,366000.0,24.6241,24.6652,24.6172,24.6309,366000.0
2015-02-04 09:30:00,35.66,36.02,35.66,36.01,132600.0,24.4322,24.6789,24.4322,24.672,132600.0
2015-02-04 09:35:00,36.01,36.07,35.9,36.06,61600.0,24.672,24.7132,24.5967,24.7063,61600.0
2015-02-04 09:40:00,36.04,36.22,36.04,36.22,33700.0,24.6926,24.8159,24.6926,24.8159,33700.0
2015-02-04 09:45:00,36.21,36.24,36.18,36.2,80400.0,24.8091,24.8296,24.7885,24.8022,80400.0
2015-02-04 09:50:00,36.2,36.26,36.15,36.23,94700.0,24.8022,24.8433,24.768,24.8228,94700.0
2015-02-04 09:55:00,36.25,36.39,36.24,36.33,97000.0,24.8365,24.9324,24.8296,24.8913,97000.0
2015-02-04 10:00:00,36.33,36.41,36.31,36.35,38800.0,24.8913,24.9461,24.8776,24.905,38800.0
2015-02-04 10:05:00,36.34,36.37,36.15,36.19,43000.0,24.8981,24.9187,24.768,24.7954,43000.0
2015-02-04 10:10:00,36.18,36.23,36.12,36.15,41700.0,24.7885,24.8228,24.7474,24.768,41700.0
2015-02-04 10:15:00,36.14,36.2,36.12,36.19,40400.0,24.7611,24.8022,24.7474,24.7954,40400.0
2015-02-04 10:20:00,36.18,36.2,36.11,36.2,36400.0,24.7885,24.8022,24.7406,24.8022,36400.0
2015-02-04 10:25:00,36.2,36.23,36.13,36.21,45100.0,24.8022,24.8228,24.7543,24.8091,45100.0
2015-02-04 10:30:00,36.2,36.25,36.14,36.15,43700.0,24.8022,24.8365,24.7611,24.768,43700.0
2015-02-04 10:35:00,36.16,36.16,36.03,36.11,69400.0,24.7748,24.7748,24.6857,24.7406,69400.0
2015-02-04 10:40:00,36.1,36.13,36.03,36.05,145100.0,24.7337,24.7543,24.6857,24.6995,145100.0
2015-02-04 10:45:00,36.05,36.05,35.95,35.96,26800.0,24.6995,24.6995,24.6309,24.6378,26800.0
2015-02-04 10:50:00,35.96,36.03,35.89,36.03,37000.0,24.6378,24.6857,24.5898,24.6857,37000.0
2015-02-04 10:55:00,36.02,36.06,36.0,36.04,31800.0,24.6789,24.7063,24.6652,24.6926,31800.0
2015-02-04 11:00:00,36.03,36.08,35.97,36.04,46200.0,24.6857,24.72,24.6446,24.6926,46200.0
2015-02-04 11:05:00,36.04,36.06,36.02,36.02,41200.0,24.6926,24.7063,24.6789,24.6789,41200.0
2015-02-04 11:10:00,36.02,36.03,35.94,35.98,31300.0,24.6789,24.6857,24.6241,24.6515,31300.0
2015-02-04 11:15:00,35.97,35.99,35.94,35.95,17600.0,24.6446,24.6583,24.6241,24.6309,17600.0
2015-02-04 11:20:00,35.94,36.03,35.94,36.01,38200.0,24.6241,24.6857,24.6241,24.672,38200.0
2015-02-04 11:25:00,36.01,36.09,35.98,36.02,89300.0,24.672,24.7269,24.6515,24.6789,89300.0
2015-02-04 11:30:00,36.03,36.14,36.03,36.13,39200.0,24.6857,24.7611,24.6857,24.7543,39200.0
2015-02-04 11:35:00,36.13,36.15,36.03,36.05,41900.0,24.7543,24.768,24.6857,24.6995,41900.0
2015-02-04 11:40:00,36.04,36.08,36.03,36.04,45900.0,24.6926,24.72,24.6857,24.6926,45900.0
2015-02-04 11:45:00,36.03,36.09,36.01,36.08,16000.0,24.6857,24.7269,24.672,24.72,16000.0
2015-02-04 11:50:00,36.08,36.1,36.02,36.02,31000.0,24.72,24.7337,24.6789,24.6789,31000.0
2015-02-04 11:55:00,36.02,36.02,35.95,35.98,33600.0,24.6789,24.6789,24.6309,24.6515,33600.0
2015-02-04 12:00:00,35.97,36.01,35.96,35.99,37500.0,24.6446,24.672,24.6378,24.6583,37500.0
2015-02-04 12:05:00,35.99,36.06,35.97,36.05,30800.0,24.6583,24.7063,24.6446,24.6995,30800.0
2015-02-04 12:10:00,36.05,36.06,36.0,36.02,32100.0,24.6995,24.7063,24.6652,24.6789,32100.0
2015-02-04 12:15:00,36.02,36.06,36.02,36.03,39800.0,24.6789,24.7063,24.6789,24.6857,39800.0
2015-02-04 12:20:00,36.02,36.07,36.01,36.05,42500.0,24.6789,24.7132,24.672,24.6995,42500.0
2015-02-04 12:25:00,36.05,36.05,35.95,35.96,24600.0,24.6995,24.6995,24.6309,24.6378,24600.0
2015-02-04 12:30:00,35.96,36.03,35.93,36.02,28300.0,24.6378,24.6857,24.6172,24.6789,28300.0
2015-02-04 12:35:00,36.02,36.04,35.98,36.02,32500.0,24.6789,24.6926,24.6515,24.6789,32500.0
2015-02-04 12:40:00,36.01,36.01,35.95,35.96,22100.0,24.672,24.672,24.6309,24.6378,22100.0
2015-02-04 12:45:00,35.96,35.99,35.94,35.98,18300.0,24.6378,24.6583,24.6241,24.6515,18300.0
2015-02-04 12:50:00,36.0,36.05,36.0,36.03,29500.0,24.6652,24.6995,24.6652,24.6857,29500.0
2015-02-04 12:55:00,36.03,36.05,36.0,36.0,29400.0,24.6857,24.6995,24.6652,24.6652,29400.0
2015-02-04 13:00:00,36.0,36.03,35.98,35.99,22600.0,24.6652,24.6857,24.6515,24.6583,22600.0
2015-02-04 13:05:00,35.99,36.02,35.96,36.02,15200.0,24.6583,24.6789,24.6378,24.6789,15200.0
2015-02-04 13:10:00,36.02,36.03,35.96,35.97,29200.0,24.6789,24.6857,24.6378,24.6446,29200.0
2015-02-04 13:15:00,35.97,36.05,35.96,36.02,24200.0,24.6446,24.6995,24.6378,24.6789,24200.0
2015-02-04 13:20:00,36.01,36.01,35.92,35.96,25700.0,24.672,24.672,24.6104,24.6378,25700.0
2015-02-04 13:25:00,35.98,36.02,35.98,36.01,13700.0,24.6515,24.6789,24.6515,24.672,13700.0
2015-02-04 13:30:00,36.0,36.04,35.98,36.03,23100.0,24.6652,24.6926,24.6515,24.6857,23100.0
2015-02-04 13:35:00,36.04,36.04,35.98,36.0,20800.0,24.6926,24.6926,24.6515,24.6652,20800.0
2015-02-04 13:40:00,35.99,36.06,35.98,36.05,28400.0,24.6583,24.7063,24.6515,24.6995,28400.0
2015-02-04 13:45:00,36.05,36.05,35.99,35.99,22200.0,24.6995,24.6995,24.6583,24.6583,22200.0
2015-02-04 13:50:00,36.0,36.05,35.99,36.02,30700.0,24.6652,24.6995,24.6583,24.6789,30700.0
2015-02-04 13:55:00,36.01,36.01,35.9,35.97,45700.0,24.672,24.672,24.5967,24.6446,45700.0
2015-02-04 14:00:00,35.97,36.04,35.97,36.04,26200.0,24.6446,24.6926,24.6446,24.6926,26200.0
2015-02-04 14:05:00,36.03,36.05,36.01,36.04,63400.0,24.6857,24.6995,24.672,24.6926,63400.0
2015-02-04 14:10:00,36.04,36.05,36.0,36.01,65000.0,24.6926,24.6995,24.6652,24.672,65000.0
2015-02-04 14:15:00,36.02,36.05,35.98,36.0,83900.0,24.6789,24.6995,24.6515,24.6652,83900.0
2015-02-04 14:20:00,36.0,36.05,35.99,36.01,59900.0,24.6652,24.6995,24.6583,24.672,59900.0
2015-02-04 14:25:00,35.99,36.05,35.99,36.04,69800.0,24.6583,24.6995,24.6583,24.6926,69800.0
2015-02-04 14:30:00,36.04,36.05,36.02,36.03,47100.0,24.6926,24.6995,24.6789,24.6857,47100.0
2015-02-04 14:35:00,36.04,36.1,36.03,36.08,150600.0,24.6926,24.7337,24.6857,24.72,150600.0
2015-02-04 14:40:00,36.08,36.08,36.04,36.06,46000.0,24.72,24.72,24.6926,24.7063,46000.0
2015-02-04 14:45:00,36.06,36.08,36.05,36.08,20700.0,24.7063,24.72,24.6995,24.72,20700.0
2015-02-04 14:50:00,36.07,36.14,36.03,36.14,57100.0,24.7132,24.7611,24.6857,24.7611,57100.0
2015-02-04 14:55:00,36.14,36.14,36.08,36.11,36000.0,24.7611,24.7611,24.72,24.7406,36000.0
2015-02-04 15:00:00,36.11,36.16,36.08,36.15,149100.0,24.7406,24.7748,24.72,24.768,149100.0
2015-02-04 15:05:00,36.16,36.2,36.15,36.19,39600.0,24.7748,24.8022,24.768,24.7954,39600.0
2015-02-04 15:10:00,36.19,36.2,36.12,36.17,28000.0,24.7954,24.8022,24.7474,24.7817,28000.0
2015-02-04 15:15:00,36.18,36.21,36.16,36.21,125000.0,24.7885,24.8091,24.7748,24.8091,125000.0
2015-02-04 15:20:00,36.2,36.26,36.17,36.25,37600.0,24.8022,24.8433,24.7817,24.8365,37600.0
2015-02-04 15:25:00,36.25,36.27,36.22,36.27,40300.0,24.8365,24.8502,24.8159,24.8502,40300.0
2015-02-04 15:30:00,36.27,36.33,36.27,36.31,75700.0,24.8502,24.8913,24.8502,24.8776,75700.0
2015-02-04 15:35:00,36.31,36.32,36.2,36.22,75200.0,24.8776,24.8844,24.8022,24.8159,75200.0
2015-02-04 15:40:00,36.22,36.24,36.09,36.11,89600.0,24.8159,24.8296,24.7269,24.7406,89600.0
2015-02-04 15:45:00,36.11,36.12,36.01,36.07,184400.0,24.7406,24.7474,24.672,24.7132,184400.0
2015-02-04 15:50:00,36.08,36.12,36.02,36.08,403800.0,24.72,24.7474,24.6789,24.72,403800.0
2015-02-04 15:55:00,36.09,36.22,36.08,36.22,323300.0,24.7269,24.8159,24.72,24.8159,323300.0
2015-02-05 09:30:00,36.16,36.23,35.96,36.11,78500.0,24.7748,24.8228,24.6378,24.7406,78500.0
2015-02-05 09:35:00,36.18,36.24,36.05,36.16,63900.0,24.7885,24.8296,24.6995,24.7748,63900.0
2015-02-05 09:40:00,36.14,36.31,36.12,36.2,108800.0,24.7611,24.8776,24.7474,24.8022,108800.0
2015-02-05 09:45:00,36.18,36.39,36.17,36.29,127400.0,24.7885,24.9324,24.7817,24.8639,127400.0
2015-02-05 09:50:00,36.3,36.37,36.22,36.29,40900.0,24.8707,24.9187,24.8159,24.8639,40900.0
2015-02-05 09:55:00,36.29,36.33,36.2,36.3,64700.0,24.8639,24.8913,24.8022,24.8707,64700.0
2015-02-05 10:00:00,36.27,36.31,36.22,36.25,32300.0,24.8502,24.8776,24.8159,24.8365,32300.0
2015-02-05 10:05:00,36.27,36.29,36.16,36.23,90100.0,24.8502,24.8639,24.7748,24.8228,90100.0
2015-02-05 10:10:00,36.22,36.27,36.2,36.27,21300.0,24.8159,24.8502,24.8022,24.8502,21300.0
2015-02-05 10:15:00,36.27,36.29,36.16,36.16,38400.0,24.8502,24.8639,24.7748,24.7748,38400.0
2015-02-05 10:20:00,36.18,36.24,36.14,36.23,18700.0,24.7885,24.8296,24.7611,24.8228,18700.0
2015-02-05 10:25:00,36.23,36.28,36.2,36.2,54200.0,24.8228,24.857,24.8022,24.8022,54200.0
2015-02-05 10:30:00,36.19,36.2,36.16,36.17,64800.0,24.7954,24.8022,24.7748,24.7817,64800.0
2015-02-05 10:35:00,36.17,36.23,36.16,36.22,70900.0,24.7817,24.8228,24.7748,24.8159,70900.0
2015-02-05 10:40:00,36.22,36.24,36.13,36.13,49100.0,24.8159,24.8296,24.7543,24.7543,49100.0
2015-02-05 10:45:00,36.13,36.13,36.05,36.09,51300.0,24.7543,24.7543,24.6995,24.7269,51300.0
2015-02-05 10:50:00,36.1,36.13,36.02,36.04,32700.0,24.7337,24.7543,24.6789,24.6926,32700.0
2015-02-05 10:55:00,36.02,36.04,35.97,35.97,22700.0,24.6789,24.6926,24.6446,24.6446,22700.0
2015-02-05 11:00:00,35.97,36.06,35.96,36.02,29000.0,24.6446,24.7063,24.6378,24.6789,29000.0
2015-02-05 11:05:00,36.01,36.03,35.98,35.99,16500.0,24.672,24.6857,24.6515,24.6583,16500.0
2015-02-05 11:10:00,35.99,36.0,35.95,35.95,39700.0,24.6583,24.6652,24.6309,24.6309,39700.0
2015-02-05 11:15:00,35.94,35.95,35.86,35.87,21800.0,24.6241,24.6309,24.5693,24.5761,21800.0
2015-02-05 11:20:00,35.87,35.91,35.85,35.91,72000.0,24.5761,24.6035,24.5624,24.6035,72000.0
2015-02-05 11:25:00,35.9,35.93,35.85,35.92,16300.0,24.5967,24.6172,24.5624,24.6104,16300.0
2015-02-05 11:30:00,35.93,35.95,35.85,35.86,24400.0,24.6172,24.6309,24.5624,24.5693,24400.0
2015-02-05 11:35:00,35.86,35.98,35.85,35.96,20100.0,24.5693,24.6515,24.5624,24.6378,20100.0
2015-02-05 11:40:00,35.96,35.98,35.89,35.97,75000.0,24.6378,24.6515,24.5898,24.6446,75000.0
2015-02-05 11:45:00,35.97,36.02,35.97,36.0,25800.0,24.6446,24.6789,24.6446,24.6652,25800.0
2015-02-05 11:50:00,36.0,36.03,35.98,36.0,48000.0,24.6652,24.6857,24.6515,24.6652,48000.0
2015-02-05 11:55:00,36.0,36.02,35.99,36.01,42200.0,24.6652,24.6789,24.6583,24.672,42200.0
2015-02-05 12:00:00,36.01,36.03,35.98,36.01,38500.0,24.672,24.6857,24.6515,24.672,38500.0
2015-02-05 12:05:00,36.01,36.02,35.97,35.98,41900.0,24.672,24.6789,24.6446,24.6515,41900.0
2015-02-05 12:10:00,35.98,36.0,35.97,35.99,27000.0,24.6515,24.6652,24.6446,24.6583,27000.0
2015-02-05 12:15:00,35.98,36.0,35.92,35.95,35200.0,24.6515,24.6652,24.6104,24.6309,35200.0
2015-02-05 12:20:00,35.94,35.98,35.93,35.95,18900.0,24.6241,24.6515,24.6172,24.6309,18900.0
2015-02-05 12:25:00,35.95,35.95,35.9,35.91,21500.0,24.6309,24.6309,24.5967,24.6035,21500.0
2015-02-05 12:30:00,35.92,35.92,35.86,35.88,54700.0,24.6104,24.6104,24.5693,24.583,54700.0
2015-02-05 12:35:00,35.89,35.89,35.84,35.85,44500.0,24.5898,24.5898,24.5556,24.5624,44500.0
2015-02-05 12:40:00,35.86,35.86,35.63,35.77,155400.0,24.5693,24.5693,24.4117,24.5076,155400.0
2015-02-05 12:45:00,35.77,35.81,35.76,35.78,15300.0,24.5076,24.535,24.5008,24.5145,15300.0
2015-02-05 12:50:00,35.77,35.79,35.71,35.71,19300.0,24.5076,24.5213,24.4665,24.4665,19300.0
2015-02-05 12:55:00,35.72,35.76,35.71,35.74,33300.0,24.4734,24.5008,24.4665,24.4871,33300.0
2015-02-05 13:00:00,35.75,35.77,35.71,35.72,35700.0,24.4939,24.5076,24.4665,24.4734,35700.0
2015-02-05 13:05:00,35.73,35.74,35.68,35.68,40100.0,24.4802,24.4871,24.4459,24.4459,40100.0
2015-02-05 13:10:00,35.69,35.77,35.68,35.77,45700.0,24.4528,24.5076,24.4459,24.5076,45700.0
2015-02-05 13:15:00,35.77,35.79,35.75,35.79,31800.0,24.5076,24.5213,24.4939,24.5213,31800.0
2015-02-05 13:20:00,35.79,35.85,35.79,35.81,40000.0,24.5213,24.5624,24.5213,24.535,40000.0
2015-02-05 13:25:00,35.81,35.83,35.77,35.77,48100.0,24.535,24.5487,24.5076,24.5076,48100.0
2015-02-05 13:30:00,35.78,35.82,35.76,35.81,23400.0,24.5145,24.5419,24.5008,24.535,23400.0
2015-02-05 13:35:00,35.82,35.84,35.8,35.83,25600.0,24.5419,24.5556,24.5282,24.5487,25600.0
2015-02-05 13:40:00,35.82,35.84,35.73,35.73,31000.0,24.5419,24.5556,24.4802,24.4802,31000.0
2015-02-05 13:45:00,35.74,35.86,35.73,35.86,57800.0,24.4871,24.5693,24.4802,24.5693,57800.0
2015-02-05 13:50:00,35.86,35.88,35.84,35.87,23100.0,24.5693,24.583,24.5556,24.5761,23100.0
2015-02-05 13:55:00,35.88,35.93,35.88,35.9,52200.0,24.583,24.6172,24.583,24.5967,52200.0
2015-02-05 14:00:00,35.9,35.93,35.88,35.92,39900.0,24.5967,24.6172,24.583,24.6104,39900.0
2015-02-05 14:05:00,35.91,35.93,35.9,35.92,22300.0,24.6035,24.6172,24.5967,24.6104,22300.0
2015-02-05 14:10:00,35.92,35.96,35.91,35.93,27500.0,24.6104,24.6378,24.6035,24.6172,27500.0
2015-02-05 14:15:00,35.93,35.94,35.88,35.89,38600.0,24.6172,24.6241,24.583,24.5898,38600.0
2015-02-05 14:20:00,35.89,35.89,35.84,35.88,33200.0,24.5898,24.5898,24.5556,24.583,33200.0
2015-02-05 14:25:00,35.87,35.88,35.82,35.87,52800.0,24.5761,24.583,24.5419,24.5761,52800.0
2015-02-05 14:30:00,35.87,35.97,35.86,35.95,37700.0,24.5761,24.6446,24.5693,24.6309,37700.0
2015-02-05 14:35:00,35.95,35.97,35.91,35.95,32000.0,24.6309,24.6446,24.6035,24.6309,32000.0
2015-02-05 14:40:00,35.96,35.97,35.91,35.92,25600.0,24.6378,24.6446,24.6035,24.6104,25600.0
2015-02-05 14:45:00,35.92,35.94,35.9,35.91,19500.0,24.6104,24.6241,24.5967,24.6035,19500.0
2015-02-05 14:50:00,35.91,35.98,35.91,35.97,38100.0,24.6035,24.6515,24.6035,24.6446,38100.0
2015-02-05 14:55:00,35.97,36.01,35.93,35.99,33600.0,24.6446,24.672,24.6172,24.6583,33600.0
2015-02-05 15:00:00,35.99,36.02,35.97,36.0,27800.0,24.6583,24.6789,24.6446,24.6652,27800.0
2015-02-05 15:05:00,36.0,36.02,35.97,35.98,24900.0,24.6652,24.6789,24.6446,24.6515,24900.0
2015-02-05 15:10:00,35.98,35.98,35.96,35.97,22600.0,24.6515,24.6515,24.6378,24.6446,22600.0
2015-02-05 15:15:00,35.96,35.99,35.95,35.98,34600.0,24.6378,24.6583,24.6309,24.6515,34600.0
2015-02-05 15:20:00,35.98,36.03,35.97,36.02,34600.0,24.6515,24.6857,24.6446,24.6789,34600.0
2015-02-05 15:25:00,36.01,36.03,35.98,36.01,60300.0,24.672,24.6857,24.6515,24.672,60300.0
2015-02-05 15:30:00,36.0,36.01,35.96,36.01,91600.0,24.6652,24.672,24.6378,24.672,91600.0
2015-02-05 15:35:00,36.0,36.06,35.97,36.03,83800.0,24.6652,24.7063,24.6446,24.6857,83800.0
2015-02-05 15:40:00,36.03,36.06,36.02,36.03,44300.0,24.6857,24.7063,24.6789,24.6857,44300.0
2015-02-05 15:45:00,36.03,36.05,36.0,36.04,64200.0,24.6857,24.6995,24.6652,24.6926,64200.0
2015-02-05 15:50:00,36.04,36.08,36.02,36.08,135200.0,24.6926,24.72,24.6789,24.72,135200.0
2015-02-05 15:55:00,36.08,36.11,36.05,36.09,155800.0,24.72,24.7406,24.6995,24.7269,155800.0
2015-02-06 09:30:00,36.67,36.79,36.67,36.69,432800.0,25.1242,25.2065,25.1242,25.1379,432800.0
2015-02-06 09:35:00,36.7,37.0,36.69,36.87,296600.0,25.1448,25.3503,25.1379,25.2613,296600.0
2015-02-06 09:40:00,36.89,36.91,36.64,36.66,239100.0,25.275,25.2887,25.1037,25.1174,239100.0
2015-02-06 09:45:00,36.65,36.7,36.57,36.6,155600.0,25.1105,25.1448,25.0557,25.0763,155600.0
2015-02-06 09:50:00,36.6,36.68,36.56,36.66,218800.0,25.0763,25.1311,25.0489,25.1174,218800.0
2015-02-06 09:55:00,36.68,36.79,36.58,36.78,247300.0,25.1311,25.2065,25.0626,25.1996,247300.0
2015-02-06 10:00:00,36.77,36.82,36.75,36.76,90200.0,25.1928,25.227,25.1791,25.1859,90200.0
2015-02-06 10:05:00,36.76,36.82,36.71,36.77,162500.0,25.1859,25.227,25.1516,25.1928,162500.0
2015-02-06 10:10:00,36.78,37.0,36.75,37.0,142800.0,25.1996,25.3503,25.1791,25.3503,142800.0
2015-02-06 10:15:00,36.99,37.0,36.93,36.96,58800.0,25.3435,25.3503,25.3024,25.3229,58800.0
2015-02-06 10:20:00,36.95,36.98,36.89,36.93,70800.0,25.3161,25.3366,25.275,25.3024,70800.0
2015-02-06 10:25:00,36.93,36.95,36.86,36.9,69500.0,25.3024,25.3161,25.2544,25.2818,69500.0
2015-02-06 10:30:00,36.9,37.0,36.86,37.0,71300.0,25.2818,25.3503,25.2544,25.3503,71300.0
2015-02-06 10:35:00,37.0,37.07,36.93,37.04,115900.0,25.3503,25.3983,25.3024,25.3777,115900.0
2015-02-06 10:40:00,37.05,37.06,36.96,36.99,45100.0,25.3846,25.3914,25.3229,25.3435,45100.0
2015-02-06 10:45:00,36.99,37.03,36.96,36.97,29200.0,25.3435,25.3709,25.3229,25.3298,29200.0
2015-02-06 10:50:00,36.98,36.98,36.9,36.91,89400.0,25.3366,25.3366,25.2818,25.2887,89400.0
2015-02-06 10:55:00,36.91,36.99,36.88,36.96,50600.0,25.2887,25.3435,25.2681,25.3229,50600.0
2015-02-06 11:00:00,36.98,37.0,36.93,36.97,25200.0,25.3366,25.3503,25.3024,25.3298,25200.0
2015-02-06 11:05:00,36.97,37.06,36.97,37.02,68800.0,25.3298,25.3914,25.3298,25.364,68800.0
2015-02-06 11:10:00,37.03,37.06,37.0,37.05,43800.0,25.3709,25.3914,25.3503,25.3846,43800.0
2015-02-06 11:15:00,37.04,37.05,36.99,37.03,66900.0,25.3777,25.3846,25.3435,25.3709,66900.0
2015-02-06 11:20:00,37.02,37.06,37.02,37.05,45400.0,25.364,25.3914,25.364,25.3846,45400.0
2015-02-06 11:25:00,37.05,37.14,37.0,37.13,174900.0,25.3846,25.4463,25.3503,25.4394,174900.0
2015-02-06 11:30:00,37.12,37.2,37.06,37.2,73400.0,25.4326,25.4874,25.3914,25.4874,73400.0
2015-02-06 11:35:00,37.2,37.29,37.17,37.26,89100.0,25.4874,25.549,25.4668,25.5285,89100.0
2015-02-06 11:40:00,37.27,37.27,37.23,37.24,35800.0,25.5353,25.5353,25.5079,25.5148,35800.0
2015-02-06 11:45:00,37.24,37.26,37.14,37.17,51600.0,25.5148,25.5285,25.4463,25.4668,51600.0
2015-02-06 11:50:00,37.16,37.2,37.12,37.19,40400.0,25.46,25.4874,25.4326,25.4805,40400.0
2015-02-06 11:55:00,37.2,37.21,37.15,37.17,21200.0,25.4874,25.4942,25.4531,25.4668,21200.0
2015-02-06 12:00:00,37.17,37.21,37.15,37.16,41600.0,25.4668,25.4942,25.4531,25.46,41600.0
2015-02-06 12:05:00,37.16,37.21,37.16,37.17,35100.0,25.46,25.4942,25.46,25.4668,35100.0
2015-02-06 12:10:00,37.17,37.17,37.12,37.13,12600.0,25.4668,25.4668,25.4326,25.4394,12600.0
2015-02-06 12:15:00,37.13,37.15,37.07,37.1,37900.0,25.4394,25.4531,25.3983,25.4189,37900.0
2015-02-06 12:20:00,37.1,37.1,37.02,37.03,94800.0,25.4189,25.4189,25.364,25.3709,94800.0
2015-02-06 12:25:00,37.03,37.12,37.01,37.09,22100.0,25.3709,25.4326,25.3572,25.412,22100.0
2015-02-06 12:30:00,37.09,37.14,37.07,37.13,43000.0,25.412,25.4463,25.3983,25.4394,43000.0
2015-02-06 12:35:00,37.13,37.22,37.1,37.2,173400.0,25.4394,25.5011,25.4189,25.4874,173400.0
2015-02-06 12:40:00,37.2,37.22,37.11,37.15,59400.0,25.4874,25.5011,25.4257,25.4531,59400.0
2015-02-06 12:45:00,37.15,37.23,37.1,37.21,51100.0,25.4531,25.5079,25.4189,25.4942,51100.0
2015-02-06 12:50:00,37.21,37.23,37.19,37.21,25800.0,25.4942,25.5079,25.4805,25.4942,25800.0
2015-02-06 12:55:00,37.21,37.32,37.21,37.28,86300.0,25.4942,25.5696,25.4942,25.5422,86300.0
2015-02-06 13:00:00,37.29,37.4,37.29,37.35,56100.0,25.549,25.6244,25.549,25.5901,56100.0
2015-02-06 13:05:00,37.36,37.4,37.34,37.36,135000.0,25.597,25.6244,25.5833,25.597,135000.0
2015-02-06 13:10:00,37.36,37.38,37.34,37.36,62900.0,25.597,25.6107,25.5833,25.597,62900.0
2015-02-06 13:15:00,37.36,37.4,37.34,37.4,43700.0,25.597,25.6244,25.5833,25.6244,43700.0
2015-02-06 13:20:00,37.39,37.4,37.31,37.38,105000.0,25.6175,25.6244,25.5627,25.6107,105000.0
2015-02-06 13:25:00,37.37,37.37,37.24,37.26,45100.0,25.6038,25.6038,25.5148,25.5285,45100.0
2015-02-06 13:30:00,37.25,37.26,37.18,37.19,100800.0,25.5216,25.5285,25.4737,25.4805,100800.0
2015-02-06 13:35:00,37.2,37.25,37.15,37.22,67500.0,25.4874,25.5216,25.4531,25.5011,67500.0
2015-02-06 13:40:00,37.2,37.33,37.19,37.33,153800.0,25.4874,25.5764,25.4805,25.5764,153800.0
2015-02-06 13:45:00,37.33,37.35,37.26,37.3,34300.0,25.5764,25.5901,25.5285,25.5559,34300.0
2015-02-06 13:50:00,37.3,37.4,37.3,37.4,39100.0,25.5559,25.6244,25.5559,25.6244,39100.0
2015-02-06 13:55:00,37.4,37.47,37.4,37.41,46300.0,25.6244,25.6724,25.6244,25.6312,46300.0
2015-02-06 14:00:00,37.42,37.48,37.32,37.44,35900.0,25.6381,25.6792,25.5696,25.6518,35900.0
2015-02-06 14:05:00,37.44,37.48,37.42,37.44,32600.0,25.6518,25.6792,25.6381,25.6518,32600.0
2015-02-06 14:10:00,37.44,37.5,37.43,37.44,62800.0,25.6518,25.6929,25.645,25.6518,62800.0
2015-02-06 14:15:00,37.44,37.47,37.4,37.4,33600.0,25.6518,25.6724,25.6244,25.6244,33600.0
2015-02-06 14:20:00,37.4,37.4,37.34,37.39,66300.0,25.6244,25.6244,25.5833,25.6175,66300.0
2015-02-06 14:25:00,37.38,37.5,37.38,37.47,41200.0,25.6107,25.6929,25.6107,25.6724,41200.0
2015-02-06 14:30:00,37.47,37.55,37.47,37.51,61000.0,25.6724,25.7272,25.6724,25.6998,61000.0
2015-02-06 14:35:00,37.51,37.55,37.46,37.47,80600.0,25.6998,25.7272,25.6655,25.6724,80600.0
2015-02-06 14:40:00,37.47,37.48,37.39,37.44,85500.0,25.6724,25.6792,25.6175,25.6518,85500.0
2015-02-06 14:45:00,37.44,37.48,37.39,37.41,85800.0,25.6518,25.6792,25.6175,25.6312,85800.0
2015-02-06 14:50:00,37.41,37.43,37.33,37.36,88900.0,25.6312,25.645,25.5764,25.597,88900.0
2015-02-06 14:55:00,37.35,37.35,37.26,37.27,50800.0,25.5901,25.5901,25.5285,25.5353,50800.0
2015-02-06 15:00:00,37.28,37.29,37.14,37.16,96300.0,25.5422,25.549,25.4463,25.46,96300.0
2015-02-06 15:05:00,37.17,37.23,37.16,37.2,46500.0,25.4668,25.5079,25.46,25.4874,46500.0
2015-02-06 15:10:00,37.2,37.24,37.19,37.22,131800.0,25.4874,25.5148,25.4805,25.5011,131800.0
2015-02-06 15:15:00,37.22,37.26,37.2,37.2,63800.0,25.5011,25.5285,25.4874,25.4874,63800.0
2015-02-06 15:20:00,37.18,37.27,37.15,37.26,77500.0,25.4737,25.5353,25.4531,25.5285,77500.0
2015-02-06 15:25:00,37.27,37.28,37.24,37.26,90900.0,25.5353,25.5422,25.5148,25.5285,90900.0
2015-02-06 15:30:00,37.25,37.34,37.24,37.32,142300.0,25.5216,25.5833,25.5148,25.5696,142300.0
2015-02-06 15:35:00,37.32,37.35,37.25,37.3,143700.0,25.5696,25.5901,25.5216,25.5559,143700.0
2015-02-06 15:40:00,37.3,37.36,37.25,37.27,221500.0,25.5559,25.597,25.5216,25.5353,221500.0
2015-02-06 15:45:00,37.27,37.32,37.21,37.31,182300.0,25.5353,25.5696,25.4942,25.5627,182300.0
2015-02-06 15:50:00,37.31,37.35,37.3,37.33,214400.0,25.5627,25.5901,25.5559,25.5764,214400.0
2015-02-06 15:55:00,37.33,37.36,37.3,37.35,275700.0,25.5764,25.597,25.5559,25.5901,275700.0
2015-02-09 09:30:00,37.05,37.13,36.79,36.9,141200.0,25.3846,25.4394,25.2065,25.2818,141200.0
2015-02-09 09:35:00,36.89,37.0,36.8,36.82,52100.0,25.275,25.3503,25.2133,25.227,52100.0
2015-02-09 09:40:00,36.81,36.95,36.61,36.62,106600.0,25.2202,25.3161,25.0831,25.09,106600.0
2015-02-09 09:45:00,36.62,36.72,36.6,36.71,84400.0,25.09,25.1585,25.0763,25.1516,84400.0
2015-02-09 09:50:00,36.73,36.96,36.73,36.92,64400.0,25.1654,25.3229,25.1654,25.2955,64400.0
2015-02-09 09:55:00,36.94,36.99,36.9,36.94,31200.0,25.3092,25.3435,25.2818,25.3092,31200.0
2015-02-09 10:00:00,36.92,36.93,36.74,36.76,45600.0,25.2955,25.3024,25.1722,25.1859,45600.0
2015-02-09 10:05:00,36.76,36.78,36.7,36.74,42300.0,25.1859,25.1996,25.1448,25.1722,42300.0
2015-02-09 10:10:00,36.74,36.78,36.69,36.73,56900.0,25.1722,25.1996,25.1379,25.1654,56900.0
2015-02-09 10:15:00,36.75,36.8,36.74,36.77,38400.0,25.1791,25.2133,25.1722,25.1928,38400.0
2015-02-09 10:20:00,36.78,36.78,36.66,36.68,36600.0,25.1996,25.1996,25.1174,25.1311,36600.0
2015-02-09 10:25:00,36.7,36.71,36.58,36.6,77700.0,25.1448,25.1516,25.0626,25.0763,77700.0
2015-02-09 10:30:00,36.59,36.75,36.57,36.75,42800.0,25.0694,25.1791,25.0557,25.1791,42800.0
2015-02-09 10:35:00,36.75,36.8,36.74,36.8,32400.0,25.1791,25.2133,25.1722,25.2133,32400.0
2015-02-09 10:40:00,36.8,36.8,36.75,36.77,21400.0,25.2133,25.2133,25.1791,25.1928,21400.0
2015-02-09 10:45:00,36.77,36.84,36.71,36.81,31200.0,25.1928,25.2407,25.1516,25.2202,31200.0
2015-02-09 10:50:00,36.83,36.92,36.82,36.89,36200.0,25.2339,25.2955,25.227,25.275,36200.0
2015-02-09 10:55:00,36.89,36.9,36.83,36.9,35000.0,25.275,25.2818,25.2339,25.2818,35000.0
2015-02-09 11:00:00,36.89,36.97,36.84,36.93,122500.0,25.275,25.3298,25.2407,25.3024,122500.0
2015-02-09 11:05:00,36.92,36.93,36.74,36.84,62900.0,25.2955,25.3024,25.1722,25.2407,62900.0
2015-02-09 11:10:00,36.85,36.93,36.85,36.91,89500.0,25.2476,25.3024,25.2476,25.2887,89500.0
2015-02-09 11:15:00,36.91,36.95,36.9,36.92,19900.0,25.2887,25.3161,25.2818,25.2955,19900.0
2015-02-09 11:20:00,36.92,36.94,36.86,36.87,57200.0,25.2955,25.3092,25.2544,25.2613,57200.0
2015-02-09 11:25:00,36.87,37.0,36.84,36.98,40200.0,25.2613,25.3503,25.2407,25.3366,40200.0
2015-02-09 11:30:00,36.98,37.02,36.94,36.94,26700.0,25.3366,25.364,25.3092,25.3092,26700.0
2015-02-09 11:35:00,36.95,36.95,36.89,36.92,24500.0,25.3161,25.3161,25.275,25.2955,24500.0
2015-02-09 11:40:00,36.92,37.01,36.9,36.98,25000.0,25.2955,25.3572,25.2818,25.3366,25000.0
2015-02-09 11:45:00,36.98,37.0,36.95,36.99,18500.0,25.3366,25.3503,25.3161,25.3435,18500.0
2015-02-09 11:50:00,36.98,37.03,36.93,36.93,38200.0,25.3366,25.3709,25.3024,25.3024,38200.0
2015-02-09 11:55:00,36.92,36.94,36.89,36.89,29800.0,25.2955,25.3092,25.275,25.275,29800.0
2015-02-09 12:00:00,36.9,36.91,36.82,36.9,19500.0,25.2818,25.2887,25.227,25.2818,19500.0
2015-02-09 12:05:00,36.9,36.95,36.89,36.93,15400.0,25.2818,25.3161,25.275,25.3024,15400.0
2015-02-09 12:10:00,36.94,36.98,36.9,36.91,18400.0,25.3092,25.3366,25.2818,25.2887,18400.0
2015-02-09 12:15:00,36.91,36.96,36.88,36.96,19300.0,25.2887,25.3229,25.2681,25.3229,19300.0
2015-02-09 12:20:00,36.95,37.04,36.94,37.04,29000.0,25.3161,25.3777,25.3092,25.3777,29000.0
2015-02-09 12:25:00,37.03,37.07,37.02,37.07,22900.0,25.3709,25.3983,25.364,25.3983,22900.0
2015-02-09 12:30:00,37.08,37.11,37.06,37.09,17700.0,25.4052,25.4257,25.3914,25.412,17700.0
2015-02-09 12:35:00,37.09,37.1,37.05,37.07,24600.0,25.412,25.4189,25.3846,25.3983,24600.0
2015-02-09 12:40:00,37.06,37.07,37.01,37.02,18400.0,25.3914,25.3983,25.3572,25.364,18400.0
2015-02-09 12:45:00,37.02,37.04,36.99,37.03,19000.0,25.364,25.3777,25.3435,25.3709,19000.0
2015-02-09 12:50:00,37.03,37.04,37.0,37.02,23300.0,25.3709,25.3777,25.3503,25.364,23300.0
2015-02-09 12:55:00,37.03,37.05,37.0,37.04,96200.0,25.3709,25.3846,25.3503,25.3777,96200.0
2015-02-09 13:00:00,37.04,37.1,37.03,37.08,30400.0,25.3777,25.4189,25.3709,25.4052,30400.0
2015-02-09 13:05:00,37.08,37.11,37.08,37.1,16800.0,25.4052,25.4257,25.4052,25.4189,16800.0
2015-02-09 13:10:00,37.1,37.15,37.09,37.13,19000.0,25.4189,25.4531,25.412,25.4394,19000.0
2015-02-09 13:15:00,37.13,37.16,37.12,37.13,15400.0,25.4394,25.46,25.4326,25.4394,15400.0
2015-02-09 13:20:00,37.13,37.18,37.12,37.17,24600.0,25.4394,25.4737,25.4326,25.4668,24600.0
2015-02-09 13:25:00,37.17,37.24,37.15,37.2,50700.0,25.4668,25.5148,25.4531,25.4874,50700.0
2015-02-09 13:30:00,37.19,37.19,37.13,37.15,34300.0,25.4805,25.4805,25.4394,25.4531,34300.0
2015-02-09 13:35:00,37.14,37.19,37.14,37.16,27100.0,25.4463,25.4805,25.4463,25.46,27100.0
2015-02-09 13:40:00,37.16,37.21,37.16,37.18,16800.0,25.46,25.4942,25.46,25.4737,16800.0
2015-02-09 13:45:00,37.18,37.27,37.17,37.26,39200.0,25.4737,25.5353,25.4668,25.5285,39200.0
2015-02-09 13:50:00,37.26,37.28,37.24,37.28,23100.0,25.5285,25.5422,25.5148,25.5422,23100.0
2015-02-09 13:55:00,37.27,37.31,37.26,37.28,44600.0,25.5353,25.5627,25.5285,25.5422,44600.0
2015-02-09 14:00:00,37.27,37.28,37.23,37.27,45400.0,25.5353,25.5422,25.5079,25.5353,45400.0
2015-02-09 14:05:00,37.27,37.33,37.16,37.21,61600.0,25.5353,25.5764,25.46,25.4942,61600.0
2015-02-09 14:10:00,37.2,37.22,37.14,37.18,27500.0,25.4874,25.5011,25.4463,25.4737,27500.0
2015-02-09 14:15:00,37.19,37.27,37.19,37.23,31600.0,25.4805,25.5353,25.4805,25.5079,31600.0
2015-02-09 14:20:00,37.24,37.27,37.22,37.25,42700.0,25.5148,25.5353,25.5011,25.5216,42700.0
2015-02-09 14:25:00,37.25,37.27,37.24,37.27,18100.0,25.5216,25.5353,25.5148,25.5353,18100.0
2015-02-09 14:30:00,37.26,37.31,37.23,37.3,69300.0,25.5285,25.5627,25.5079,25.5559,69300.0
2015-02-09 14:35:00,37.3,37.3,37.21,37.24,25100.0,25.5559,25.5559,25.4942,25.5148,25100.0
2015-02-09 14:40:00,37.24,37.25,37.18,37.18,18400.0,25.5148,25.5216,25.4737,25.4737,18400.0
2015-02-09 14:45:00,37.18,37.19,37.11,37.14,28400.0,25.4737,25.4805,25.4257,25.4463,28400.0
2015-02-09 14:50:00,37.14,37.17,37.12,37.13,17900.0,25.4463,25.4668,25.4326,25.4394,17900.0
2015-02-09 14:55:00,37.14,37.17,37.11,37.11,22000.0,25.4463,25.4668,25.4257,25.4257,22000.0
2015-02-09 15:00:00,37.11,37.14,37.05,37.07,36400.0,25.4257,25.4463,25.3846,25.3983,36400.0
2015-02-09 15:05:00,37.07,37.08,37.03,37.04,22700.0,25.3983,25.4052,25.3709,25.3777,22700.0
2015-02-09 15:10:00,37.04,37.06,37.01,37.04,31400.0,25.3777,25.3914,25.3572,25.3777,31400.0
2015-02-09 15:15:00,37.03,37.04,36.98,37.0,53600.0,25.3709,25.3777,25.3366,25.3503,53600.0
2015-02-09 15:20:00,37.0,37.08,36.97,37.06,51300.0,25.3503,25.4052,25.3298,25.3914,51300.0
2015-02-09 15:25:00,37.07,37.09,37.03,37.08,77000.0,25.3983,25.412,25.3709,25.4052,77000.0
2015-02-09 15:30:00,37.09,37.09,37.0,37.01,63200.0,25.412,25.412,25.3503,25.3572,63200.0
2015-02-09 15:35:00,37.01,37.06,36.98,37.05,43100.0,25.3572,25.3914,25.3366,25.3846,43100.0
2015-02-09 15:40:00,37.05,37.1,37.03,37.07,67200.0,25.3846,25.4189,25.3709,25.3983,67200.0
2015-02-09 15:45:00,37.06,37.11,37.04,37.07,82000.0,25.3914,25.4257,25.3777,25.3983,82000.0
2015-02-09 15:50:00,37.07,37.12,37.06,37.07,84100.0,25.3983,25.4326,25.3914,25.3983,84100.0
2015-02-09 15:55:00,37.06,37.1,37.03,37.06,189900.0,25.3914,25.4189,25.3709,25.3914,189900.0
2015-02-10 09:30:00,37.29,37.32,37.18,37.27,81300.0,25.549,25.5696,25.4737,25.5353,81300.0
2015-02-10 09:35:00,37.26,37.32,37.17,37.17,25900.0,25.5285,25.5696,25.4668,25.4668,25900.0
2015-02-10 09:40:00,37.16,37.29,37.12,37.27,23200.0,25.46,25.549,25.4326,25.5353,23200.0
2015-02-10 09:45:00,37.28,37.66,37.28,37.58,78100.0,25.5422,25.8025,25.5422,25.7477,78100.0
2015-02-10 09:50:00,37.57,37.6,37.51,37.56,34300.0,25.7409,25.7614,25.6998,25.734,34300.0
2015-02-10 09:55:00,37.55,37.69,37.55,37.68,48700.0,25.7272,25.8231,25.7272,25.8162,48700.0
2015-02-10 10:00:00,37.66,37.85,37.65,37.85,175600.0,25.8025,25.9327,25.7957,25.9327,175600.0
2015-02-10 10:05:00,37.83,37.87,37.71,37.75,44000.0,25.919,25.9464,25.8368,25.8642,44000.0
2015-02-10 10:10:00,37.77,37.86,37.76,37.83,54600.0,25.8779,25.9396,25.871,25.919,54600.0
2015-02-10 10:15:00,37.85,37.85,37.61,37.63,48200.0,25.9327,25.9327,25.7683,25.782,48200.0
2015-02-10 10:20:00,37.64,37.68,37.61,37.67,44600.0,25.7888,25.8162,25.7683,25.8094,44600.0
2015-02-10 10:25:00,37.67,37.76,37.65,37.73,59000.0,25.8094,25.871,25.7957,25.8505,59000.0
2015-02-10 10:30:00,37.74,37.78,37.72,37.74,29700.0,25.8573,25.8848,25.8436,25.8573,29700.0
2015-02-10 10:35:00,37.74,37.77,37.73,37.74,47800.0,25.8573,25.8779,25.8505,25.8573,47800.0
2015-02-10 10:40:00,37.74,37.76,37.64,37.65,44000.0,25.8573,25.871,25.7888,25.7957,44000.0
2015-02-10 10:45:00,37.66,37.66,37.5,37.57,38600.0,25.8025,25.8025,25.6929,25.7409,38600.0
2015-02-10 10:50:00,37.56,37.63,37.56,37.62,43300.0,25.734,25.782,25.734,25.7751,43300.0
2015-02-10 10:55:00,37.62,37.69,37.62,37.67,24700.0,25.7751,25.8231,25.7751,25.8094,24700.0
2015-02-10 11:00:00,37.68,37.77,37.65,37.77,47200.0,25.8162,25.8779,25.7957,25.8779,47200.0
2015-02-10 11:05:00,37.78,37.85,37.74,37.83,58700.0,25.8848,25.9327,25.8573,25.919,58700.0
2015-02-10 11:10:00,37.84,37.92,37.81,37.91,85600.0,25.9259,25.9807,25.9053,25.9738,85600.0
2015-02-10 11:15:00,37.91,37.95,37.89,37.92,42600.0,25.9738,26.0012,25.9601,25.9807,42600.0
2015-02-10 11:20:00,37.92,37.95,37.85,37.86,29500.0,25.9807,26.0012,25.9327,25.9396,29500.0
2015-02-10 11:25:00,37.85,37.87,37.82,37.84,32000.0,25.9327,25.9464,25.9122,25.9259,32000.0
2015-02-10 11:30:00,37.84,37.85,37.79,37.84,35600.0,25.9259,25.9327,25.8916,25.9259,35600.0
2015-02-10 11:35:00,37.83,37.92,37.83,37.9,42400.0,25.919,25.9807,25.919,25.967,42400.0
2015-02-10 11:40:00,37.91,37.98,37.89,37.95,42600.0,25.9738,26.0218,25.9601,26.0012,42600.0
2015-02-10 11:45:00,37.95,37.99,37.94,37.95,125000.0,26.0012,26.0286,25.9944,26.0012,125000.0
2015-02-10 11:50:00,37.95,37.99,37.91,37.98,245400.0,26.0012,26.0286,25.9738,26.0218,245400.0
2015-02-10 11:55:00,37.98,38.03,37.96,38.01,152100.0,26.0218,26.056,26.0081,26.0423,152100.0
2015-02-10 12:00:00,38.01,38.01,37.97,38.0,49600.0,26.0423,26.0423,26.0149,26.0355,49600.0
2015-02-10 12:05:00,38.0,38.12,37.99,38.1,63600.0,26.0355,26.1177,26.0286,26.104,63600.0
2015-02-10 12:10:00,38.1,38.19,38.09,38.18,35500.0,26.104,26.1657,26.0971,26.1588,35500.0
2015-02-10 12:15:00,38.17,38.21,38.03,38.09,95900.0,26.152,26.1794,26.056,26.0971,95900.0
2015-02-10 12:20:00,38.08,38.19,38.08,38.11,122400.0,26.0903,26.1657,26.0903,26.1108,122400.0
2015-02-10 12:25:00,38.11,38.16,38.06,38.13,45900.0,26.1108,26.1451,26.0766,26.1246,45900.0
2015-02-10 12:30:00,38.13,38.13,37.99,38.02,52600.0,26.1246,26.1246,26.0286,26.0492,52600.0
2015-02-10 12:35:00,38.01,38.03,37.98,38.03,34800.0,26.0423,26.056,26.0218,26.056,34800.0
2015-02-10 12:40:00,38.03,38.04,37.98,38.01,19500.0,26.056,26.0629,26.0218,26.0423,19500.0
2015-02-10 12:45:00,38.01,38.1,37.99,38.07,30800.0,26.0423,26.104,26.0286,26.0834,30800.0
2015-02-10 12:50:00,38.06,38.12,38.03,38.07,45700.0,26.0766,26.1177,26.056,26.0834,45700.0
2015-02-10 12:55:00,38.08,38.17,38.07,38.13,76300.0,26.0903,26.152,26.0834,26.1246,76300.0
2015-02-10 13:00:00,38.14,38.19,38.12,38.19,38600.0,26.1314,26.1657,26.1177,26.1657,38600.0
2015-02-10 13:05:00,38.19,38.21,38.17,38.2,38500.0,26.1657,26.1794,26.152,26.1725,38500.0
2015-02-10 13:10:00,38.21,38.26,38.12,38.12,73700.0,26.1794,26.2136,26.1177,26.1177,73700.0
2015-02-10 13:15:00,38.12,38.14,37.99,37.99,54200.0,26.1177,26.1314,26.0286,26.0286,54200.0
2015-02-10 13:20:00,38.0,38.0,37.96,37.99,31300.0,26.0355,26.0355,26.0081,26.0286,31300.0
2015-02-10 13:25:00,37.98,38.01,37.98,38.01,47400.0,26.0218,26.0423,26.0218,26.0423,47400.0
2015-02-10 13:30:00,38.0,38.05,37.99,38.05,71300.0,26.0355,26.0697,26.0286,26.0697,71300.0
2015-02-10 13:35:00,38.04,38.06,38.0,38.05,37500.0,26.0629,26.0766,26.0355,26.0697,37500.0
2015-02-10 13:40:00,38.05,38.08,38.0,38.01,34000.0,26.0697,26.0903,26.0355,26.0423,34000.0
2015-02-10 13:45:00,38.01,38.06,38.01,38.04,26900.0,26.0423,26.0766,26.0423,26.0629,26900.0
2015-02-10 13:50:00,38.04,38.08,38.04,38.06,33200.0,26.0629,26.0903,26.0629,26.0766,33200.0
2015-02-10 13:55:00,38.06,38.13,38.02,38.1,83000.0,26.0766,26.1246,26.0492,26.104,83000.0
2015-02-10 14:00:00,38.1,38.13,38.02,38.03,38000.0,26.104,26.1246,26.0492,26.056,38000.0
2015-02-10 14:05:00,38.03,38.05,37.99,38.0,86000.0,26.056,26.0697,26.0286,26.0355,86000.0
2015-02-10 14:10:00,38.0,38.0,37.91,37.92,28100.0,26.0355,26.0355,25.9738,25.9807,28100.0
2015-02-10 14:15:00,37.92,37.92,37.88,37.9,23400.0,25.9807,25.9807,25.9533,25.967,23400.0
2015-02-10 14:20:00,37.9,37.92,37.88,37.89,31400.0,25.967,25.9807,25.9533,25.9601,31400.0
2015-02-10 14:25:00,37.9,38.01,37.89,37.98,66000.0,25.967,26.0423,25.9601,26.0218,66000.0
2015-02-10 14:30:00,37.98,38.0,37.96,37.99,32000.0,26.0218,26.0355,26.0081,26.0286,32000.0
2015-02-10 14:35:00,37.99,38.05,37.97,38.02,46300.0,26.0286,26.0697,26.0149,26.0492,46300.0
2015-02-10 14:40:00,38.04,38.04,37.97,37.98,40900.0,26.0629,26.0629,26.0149,26.0218,40900.0
2015-02-10 14:45:00,37.98,38.01,37.98,38.01,42200.0,26.0218,26.0423,26.0218,26.0423,42200.0
2015-02-10 14:50:00,38.02,38.03,38.0,38.02,26700.0,26.0492,26.056,26.0355,26.0492,26700.0
2015-02-10 14:55:00,38.02,38.06,38.01,38.05,45200.0,26.0492,26.0766,26.0423,26.0697,45200.0
2015-02-10 15:00:00,38.06,38.07,38.04,38.04,66400.0,26.0766,26.0834,26.0629,26.0629,66400.0
2015-02-10 15:05:00,38.04,38.1,38.01,38.1,69700.0,26.0629,26.104,26.0423,26.104,69700.0
2015-02-10 15:10:00,38.09,38.12,38.08,38.11,37800.0,26.0971,26.1177,26.0903,26.1108,37800.0
2015-02-10 15:15:00,38.11,38.11,38.04,38.04,84500.0,26.1108,26.1108,26.0629,26.0629,84500.0
2015-02-10 15:20:00,38.03,38.05,38.0,38.02,31000.0,26.056,26.0697,26.0355,26.0492,31000.0
2015-02-10 15:25:00,38.02,38.05,37.99,38.05,36600.0,26.0492,26.0697,26.0286,26.0697,36600.0
2015-02-10 15:30:00,38.05,38.07,38.02,38.04,60900.0,26.0697,26.0834,26.0492,26.0629,60900.0
2015-02-10 15:35:00,38.04,38.07,38.02,38.02,124900.0,26.0629,26.0834,26.0492,26.0492,124900.0
2015-02-10 15:40:00,38.02,38.03,37.99,38.01,92600.0,26.0492,26.056,26.0286,26.0423,92600.0
2015-02-10 15:45:00,38.0,38.04,37.98,38.03,122400.0,26.0355,26.0629,26.0218,26.056,122400.0
2015-02-10 15:50:00,38.04,38.08,38.03,38.03,137700.0,26.0629,26.0903,26.056,26.056,137700.0
2015-02-10 15:55:00,38.03,38.08,38.01,38.07,399200.0,26.056,26.0903,26.0423,26.0834,399200.0
2015-02-11 09:30:00,37.85,37.98,37.75,37.92,60800.0,25.9327,26.0218,25.8642,25.9807,60800.0
2015-02-11 09:35:00,37.94,38.1,37.94,38.04,38100.0,25.9944,26.104,25.9944,26.0629,38100.0
2015-02-11 09:40:00,38.04,38.09,37.99,38.0,52800.0,26.0629,26.0971,26.0286,26.0355,52800.0
2015-02-11 09:45:00,38.01,38.01,37.91,38.0,82200.0,26.0423,26.0423,25.9738,26.0355,82200.0
2015-02-11 09:50:00,38.01,38.13,38.0,38.07,124100.0,26.0423,26.1246,26.0355,26.0834,124100.0
2015-02-11 09:55:00,38.07,38.19,38.01,38.03,86000.0,26.0834,26.1657,26.0423,26.056,86000.0
2015-02-11 10:00:00,38.04,38.04,38.01,38.03,46800.0,26.0629,26.0629,26.0423,26.056,46800.0
2015-02-11 10:05:00,38.03,38.05,38.02,38.04,41600.0,26.056,26.0697,26.0492,26.0629,41600.0
2015-02-11 10:10:00,38.05,38.08,38.04,38.06,54000.0,26.0697,26.0903,26.0629,26.0766,54000.0
2015-02-11 10:15:00,38.07,38.14,38.06,38.14,93500.0,26.0834,26.1314,26.0766,26.1314,93500.0
2015-02-11 10:20:00,38.13,38.15,38.08,38.08,64100.0,26.1246,26.1383,26.0903,26.0903,64100.0
2015-02-11 10:25:00,38.08,38.22,38.05,38.22,132000.0,26.0903,26.1862,26.0697,26.1862,132000.0
2015-02-11 10:30:00,38.22,38.25,38.13,38.15,52900.0,26.1862,26.2068,26.1246,26.1383,52900.0
2015-02-11 10:35:00,38.15,38.15,38.07,38.07,29200.0,26.1383,26.1383,26.0834,26.0834,29200.0
2015-02-11 10:40:00,38.06,38.08,37.99,38.01,106200.0,26.0766,26.0903,26.0286,26.0423,106200.0
2015-02-11 10:45:00,38.01,38.08,38.01,38.07,50000.0,26.0423,26.0903,26.0423,26.0834,50000.0
2015-02-11 10:50:00,38.07,38.16,38.07,38.14,43600.0,26.0834,26.1451,26.0834,26.1314,43600.0
2015-02-11 10:55:00,38.12,38.13,38.09,38.09,44800.0,26.1177,26.1246,26.0971,26.0971,44800.0
2015-02-11 11:00:00,38.09,38.12,38.09,38.11,45600.0,26.0971,26.1177,26.0971,26.1108,45600.0
2015-02-11 11:05:00,38.1,38.15,38.09,38.1,61700.0,26.104,26.1383,26.0971,26.104,61700.0
2015-02-11 11:10:00,38.1,38.15,38.1,38.12,71200.0,26.104,26.1383,26.104,26.1177,71200.0
2015-02-11 11:15:00,38.12,38.13,38.09,38.11,67500.0,26.1177,26.1246,26.0971,26.1108,67500.0
2015-02-11 11:20:00,38.11,38.16,38.1,38.16,47300.0,26.1108,26.1451,26.104,26.1451,47300.0
2015-02-11 11:25:00,38.16,38.19,38.15,38.17,23100.0,26.1451,26.1657,26.1383,26.152,23100.0
2015-02-11 11:30:00,38.17,38.18,38.11,38.15,34600.0,26.152,26.1588,26.1108,26.1383,34600.0
2015-02-11 11:35:00,38.15,38.16,38.13,38.14,28200.0,26.1383,26.1451,26.1246,26.1314,28200.0
2015-02-11 11:40:00,38.14,38.19,38.13,38.17,20200.0,26.1314,26.1657,26.1246,26.152,20200.0
2015-02-11 11:45:00,38.18,38.19,38.12,38.15,33000.0,26.1588,26.1657,26.1177,26.1383,33000.0
2015-02-11 11:50:00,38.15,38.15,38.09,38.09,23500.0,26.1383,26.1383,26.0971,26.0971,23500.0
2015-02-11 11:55:00,38.09,38.13,38.09,38.1,11600.0,26.0971,26.1246,26.0971,26.104,11600.0
2015-02-11 12:00:00,38.11,38.16,38.1,38.16,55700.0,26.1108,26.1451,26.104,26.1451,55700.0
2015-02-11 12:05:00,38.15,38.19,38.14,38.15,35300.0,26.1383,26.1657,26.1314,26.1383,35300.0
2015-02-11 12:10:00,38.15,38.16,38.14,38.15,13800.0,26.1383,26.1451,26.1314,26.1383,13800.0
2015-02-11 12:15:00,38.14,38.2,38.13,38.17,27100.0,26.1314,26.1725,26.1246,26.152,27100.0
2015-02-11 12:20:00,38.18,38.22,38.17,38.19,12700.0,26.1588,26.1862,26.152,26.1657,12700.0
2015-02-11 12:25:00,38.19,38.22,38.17,38.19,43600.0,26.1657,26.1862,26.152,26.1657,43600.0
2015-02-11 12:30:00,38.18,38.22,38.18,38.2,11200.0,26.1588,26.1862,26.1588,26.1725,11200.0
2015-02-11 12:35:00,38.2,38.26,38.16,38.16,33600.0,26.1725,26.2136,26.1451,26.1451,33600.0
2015-02-11 12:40:00,38.16,38.17,38.13,38.13,40500.0,26.1451,26.152,26.1246,26.1246,40500.0
2015-02-11 12:45:00,38.13,38.15,38.07,38.08,21300.0,26.1246,26.1383,26.0834,26.0903,21300.0
2015-02-11 12:50:00,38.08,38.09,38.02,38.04,42300.0,26.0903,26.0971,26.0492,26.0629,42300.0
2015-02-11 12:55:00,38.04,38.05,37.96,37.99,49600.0,26.0629,26.0697,26.0081,26.0286,49600.0
2015-02-11 13:00:00,38.0,38.06,37.99,38.01,72500.0,26.0355,26.0766,26.0286,26.0423,72500.0
2015-02-11 13:05:00,38.0,38.0,37.9,37.91,56500.0,26.0355,26.0355,25.967,25.9738,56500.0
2015-02-11 13:10:00,37.91,37.92,37.83,37.86,40000.0,25.9738,25.9807,25.919,25.9396,40000.0
2015-02-11 13:15:00,37.87,37.87,37.78,37.82,57600.0,25.9464,25.9464,25.8848,25.9122,57600.0
2015-02-11 13:20:00,37.81,37.93,37.81,37.91,43900.0,25.9053,25.9875,25.9053,25.9738,43900.0
2015-02-11 13:25:00,37.9,38.03,37.89,38.03,37700.0,25.967,26.056,25.9601,26.056,37700.0
2015-02-11 13:30:00,38.02,38.1,38.02,38.09,63600.0,26.0492,26.104,26.0492,26.0971,63600.0
2015-02-11 13:35:00,38.08,38.12,38.06,38.11,31900.0,26.0903,26.1177,26.0766,26.1108,31900.0
2015-02-11 13:40:00,38.12,38.12,38.06,38.08,28100.0,26.1177,26.1177,26.0766,26.0903,28100.0
2015-02-11 13:45:00,38.07,38.08,38.01,38.02,30600.0,26.0834,26.0903,26.0423,26.0492,30600.0
2015-02-11 13:50:00,38.02,38.05,38.01,38.02,24200.0,26.0492,26.0697,26.0423,26.0492,24200.0
2015-02-11 13:55:00,38.02,38.15,38.02,38.15,79800.0,26.0492,26.1383,26.0492,26.1383,79800.0
2015-02-11 14:00:00,38.14,38.16,38.12,38.16,19900.0,26.1314,26.1451,26.1177,26.1451,19900.0
2015-02-11 14:05:00,38.16,38.2,38.13,38.17,195800.0,26.1451,26.1725,26.1246,26.152,195800.0
2015-02-11 14:10:00,38.16,38.18,38.14,38.14,137900.0,26.1451,26.1588,26.1314,26.1314,137900.0
2015-02-11 14:15:00,38.15,38.22,38.14,38.2,78800.0,26.1383,26.1862,26.1314,26.1725,78800.0
2015-02-11 14:20:00,38.2,38.23,38.18,38.23,30500.0,26.1725,26.1931,26.1588,26.1931,30500.0
2015-02-11 14:25:00,38.23,38.23,38.19,38.23,57700.0,26.1931,26.1931,26.1657,26.1931,57700.0
2015-02-11 14:30:00,38.23,38.27,38.21,38.26,65500.0,26.1931,26.2205,26.1794,26.2136,65500.0
2015-02-11 14:35:00,38.25,38.25,38.18,38.18,18400.0,26.2068,26.2068,26.1588,26.1588,18400.0
2015-02-11 14:40:00,38.19,38.22,38.15,38.15,23200.0,26.1657,26.1862,26.1383,26.1383,23200.0
2015-02-11 14:45:00,38.15,38.22,38.15,38.22,33500.0,26.1383,26.1862,26.1383,26.1862,33500.0
2015-02-11 14:50:00,38.22,38.27,38.21,38.23,100700.0,26.1862,26.2205,26.1794,26.1931,100700.0
2015-02-11 14:55:00,38.23,38.26,38.2,38.26,25000.0,26.1931,26.2136,26.1725,26.2136,25000.0
2015-02-11 15:00:00,38.26,38.26,38.23,38.26,25100.0,26.2136,26.2136,26.1931,26.2136,25100.0
2015-02-11 15:05:00,38.26,38.26,38.2,38.23,54700.0,26.2136,26.2136,26.1725,26.1931,54700.0
2015-02-11 15:10:00,38.22,38.23,38.18,38.21,41500.0,26.1862,26.1931,26.1588,26.1794,41500.0
2015-02-11 15:15:00,38.2,38.25,38.17,38.23,38900.0,26.1725,26.2068,26.152,26.1931,38900.0
2015-02-11 15:20:00,38.24,38.31,38.23,38.28,33300.0,26.1999,26.2479,26.1931,26.2273,33300.0
2015-02-11 15:25:00,38.29,38.37,38.29,38.34,68700.0,26.2342,26.289,26.2342,26.2684,68700.0
2015-02-11 15:30:00,38.34,38.35,38.19,38.21,86200.0,26.2684,26.2753,26.1657,26.1794,86200.0
2015-02-11 15:35:00,38.21,38.3,38.2,38.27,89200.0,26.1794,26.241,26.1725,26.2205,89200.0
2015-02-11 15:40:00,38.27,38.31,38.23,38.26,76500.0,26.2205,26.2479,26.1931,26.2136,76500.0
2015-02-11 15:45:00,38.27,38.32,38.24,38.25,104600.0,26.2205,26.2547,26.1999,26.2068,104600.0
2015-02-11 15:50:00,38.25,38.28,38.2,38.23,136300.0,26.2068,26.2273,26.1725,26.1931,136300.0
2015-02-11 15:55:00,38.23,38.27,38.2,38.26,225300.0,26.1931,26.2205,26.1725,26.2136,225300.0
2015-02-12 09:30:00,38.25,38.3,38.16,38.21,111500.0,26.2068,26.241,26.1451,26.1794,111500.0
2015-02-12 09:35:00,38.21,38.3,38.21,38.27,54300.0,26.1794,26.241,26.1794,26.2205,54300.0
2015-02-12 09:40:00,38.27,38.37,38.25,38.37,89500.0,26.2205,26.289,26.2068,26.289,89500.0
2015-02-12 09:45:00,38.37,38.6,38.37,38.6,88900.0,26.289,26.4466,26.289,26.4466,88900.0
2015-02-12 09:50:00,38.6,38.77,38.58,38.76,179100.0,26.4466,26.563,26.4329,26.5562,179100.0
2015-02-12 09:55:00,38.77,38.88,38.69,38.7,73100.0,26.563,26.6384,26.5082,26.5151,73100.0
2015-02-12 10:00:00,38.7,38.76,38.6,38.64,71900.0,26.5151,26.5562,26.4466,26.474,71900.0
2015-02-12 10:05:00,38.65,38.78,38.64,38.75,33200.0,26.4808,26.5699,26.474,26.5493,33200.0
2015-02-12 10:10:00,38.74,38.77,38.72,38.76,30500.0,26.5425,26.563,26.5288,26.5562,30500.0
2015-02-12 10:15:00,38.77,38.86,38.77,38.86,37200.0,26.563,26.6247,26.563,26.6247,37200.0
2015-02-12 10:20:00,38.86,38.91,38.74,38.74,54000.0,26.6247,26.659,26.5425,26.5425,54000.0
2015-02-12 10:25:00,38.75,38.8,38.67,38.68,22000.0,26.5493,26.5836,26.4945,26.5014,22000.0
2015-02-12 10:30:00,38.67,38.72,38.64,38.66,35100.0,26.4945,26.5288,26.474,26.4877,35100.0
2015-02-12 10:35:00,38.67,38.75,38.65,38.72,37200.0,26.4945,26.5493,26.4808,26.5288,37200.0
2015-02-12 10:40:00,38.72,38.84,38.72,38.84,48000.0,26.5288,26.611,26.5288,26.611,48000.0
2015-02-12 10:45:00,38.84,38.92,38.84,38.9,88000.0,26.611,26.6658,26.611,26.6521,88000.0
2015-02-12 10:50:00,38.91,38.94,38.89,38.9,227200.0,26.659,26.6795,26.6453,26.6521,227200.0
2015-02-12 10:55:00,38.91,38.92,38.9,38.9,139900.0,26.659,26.6658,26.6521,26.6521,139900.0
2015-02-12 11:00:00,38.9,38.92,38.9,38.9,148900.0,26.6521,26.6658,26.6521,26.6521,148900.0
2015-02-12 11:05:00,38.9,38.91,38.89,38.89,77200.0,26.6521,26.659,26.6453,26.6453,77200.0
2015-02-12 11:10:00,38.9,38.99,38.89,38.9,96900.0,26.6521,26.7138,26.6453,26.6521,96900.0
2015-02-12 11:15:00,38.9,38.92,38.89,38.9,68600.0,26.6521,26.6658,26.6453,26.6521,68600.0
2015-02-12 11:20:00,38.89,38.9,38.75,38.78,104300.0,26.6453,26.6521,26.5493,26.5699,104300.0
2015-02-12 11:25:00,38.79,38.86,38.77,38.86,41100.0,26.5767,26.6247,26.563,26.6247,41100.0
2015-02-12 11:30:00,38.86,38.87,38.83,38.84,58300.0,26.6247,26.6316,26.6042,26.611,58300.0
2015-02-12 11:35:00,38.84,38.84,38.82,38.83,77000.0,26.611,26.611,26.5973,26.6042,77000.0
2015-02-12 11:40:00,38.83,38.95,38.82,38.89,79000.0,26.6042,26.6864,26.5973,26.6453,79000.0
2015-02-12 11:45:00,38.88,38.93,38.78,38.93,110600.0,26.6384,26.6727,26.5699,26.6727,110600.0
2015-02-12 11:50:00,38.93,39.09,38.92,39.09,120300.0,26.6727,26.7823,26.6658,26.7823,120300.0
2015-02-12 11:55:00,39.09,39.09,38.94,38.99,68900.0,26.7823,26.7823,26.6795,26.7138,68900.0
2015-02-12 12:00:00,38.99,39.04,38.94,38.94,58200.0,26.7138,26.748,26.6795,26.6795,58200.0
2015-02-12 12:05:00,38.94,38.95,38.75,38.77,122500.0,26.6795,26.6864,26.5493,26.563,122500.0
2015-02-12 12:10:00,38.78,38.84,38.66,38.82,128500.0,26.5699,26.611,26.4877,26.5973,128500.0
2015-02-12 12:15:00,38.81,38.88,38.81,38.82,48700.0,26.5905,26.6384,26.5905,26.5973,48700.0
2015-02-12 12:20:00,38.82,38.83,38.75,38.77,32700.0,26.5973,26.6042,26.5493,26.563,32700.0
2015-02-12 12:25:00,38.78,38.86,38.75,38.86,73900.0,26.5699,26.6247,26.5493,26.6247,73900.0
2015-02-12 12:30:00,38.86,38.87,38.73,38.74,39100.0,26.6247,26.6316,26.5356,26.5425,39100.0
2015-02-12 12:35:00,38.73,38.77,38.73,38.77,28800.0,26.5356,26.563,26.5356,26.563,28800.0
2015-02-12 12:40:00,38.76,38.76,38.71,38.72,29800.0,26.5562,26.5562,26.5219,26.5288,29800.0
2015-02-12 12:45:00,38.71,38.73,38.59,38.59,47800.0,26.5219,26.5356,26.4397,26.4397,47800.0
2015-02-12 12:50:00,38.59,38.62,38.57,38.57,60400.0,26.4397,26.4603,26.426,26.426,60400.0
2015-02-12 12:55:00,38.58,38.62,38.53,38.62,38500.0,26.4329,26.4603,26.3986,26.4603,38500.0
2015-02-12 13:00:00,38.62,38.75,38.61,38.72,46400.0,26.4603,26.5493,26.4534,26.5288,46400.0
2015-02-12 13:05:00,38.72,38.74,38.63,38.63,36700.0,26.5288,26.5425,26.4671,26.4671,36700.0
2015-02-12 13:10:00,38.63,38.74,38.63,38.74,26100.0,26.4671,26.5425,26.4671,26.5425,26100.0
2015-02-12 13:15:00,38.74,38.79,38.73,38.79,36000.0,26.5425,26.5767,26.5356,26.5767,36000.0
2015-02-12 13:20:00,38.8,38.81,38.74,38.77,35900.0,26.5836,26.5905,26.5425,26.563,35900.0
2015-02-12 13:25:00,38.77,38.78,38.7,38.7,45900.0,26.563,26.5699,26.5151,26.5151,45900.0
2015-02-12 13:30:00,38.7,38.88,38.69,38.85,82900.0,26.5151,26.6384,26.5082,26.6179,82900.0
2015-02-12 13:35:00,38.86,38.89,38.85,38.87,76200.0,26.6247,26.6453,26.6179,26.6316,76200.0
2015-02-12 13:40:00,38.87,38.92,38.85,38.92,33400.0,26.6316,26.6658,26.6179,26.6658,33400.0
2015-02-12 13:45:00,38.92,38.95,38.87,38.91,33000.0,26.6658,26.6864,26.6316,26.659,33000.0
2015-02-12 13:50:00,38.91,38.93,38.85,38.92,44800.0,26.659,26.6727,26.6179,26.6658,44800.0
2015-02-12 13:55:00,38.92,38.97,38.89,38.97,33600.0,26.6658,26.7001,26.6453,26.7001,33600.0
2015-02-12 14:00:00,38.96,38.96,38.91,38.94,82300.0,26.6932,26.6932,26.659,26.6795,82300.0
2015-02-12 14:05:00,38.94,38.99,38.93,38.99,40600.0,26.6795,26.7138,26.6727,26.7138,40600.0
2015-02-12 14:10:00,38.99,39.0,38.93,38.95,65200.0,26.7138,26.7206,26.6727,26.6864,65200.0
2015-02-12 14:15:00,38.95,38.99,38.94,38.99,53100.0,26.6864,26.7138,26.6795,26.7138,53100.0
2015-02-12 14:20:00,38.99,39.02,38.95,39.02,21400.0,26.7138,26.7343,26.6864,26.7343,21400.0
2015-02-12 14:25:00,39.02,39.03,38.98,39.0,28800.0,26.7343,26.7412,26.7069,26.7206,28800.0
2015-02-12 14:30:00,39.0,39.02,39.0,39.01,61700.0,26.7206,26.7343,26.7206,26.7275,61700.0
2015-02-12 14:35:00,39.01,39.06,39.0,39.01,73100.0,26.7275,26.7617,26.7206,26.7275,73100.0
2015-02-12 14:40:00,39.0,39.07,39.0,39.07,62700.0,26.7206,26.7686,26.7206,26.7686,62700.0
2015-02-12 14:45:00,39.07,39.07,39.02,39.02,74900.0,26.7686,26.7686,26.7343,26.7343,74900.0
2015-02-12 14:50:00,39.02,39.1,39.02,39.07,63600.0,26.7343,26.7891,26.7343,26.7686,63600.0
2015-02-12 14:55:00,39.06,39.12,39.04,39.11,34400.0,26.7617,26.8028,26.748,26.796,34400.0
2015-02-12 15:00:00,39.11,39.13,39.08,39.08,102900.0,26.796,26.8097,26.7754,26.7754,102900.0
2015-02-12 15:05:00,39.08,39.09,39.06,39.06,88100.0,26.7754,26.7823,26.7617,26.7617,88100.0
2015-02-12 15:10:00,39.06,39.07,39.03,39.06,42000.0,26.7617,26.7686,26.7412,26.7617,42000.0
2015-02-12 15:15:00,39.06,39.1,39.04,39.1,63900.0,26.7617,26.7891,26.748,26.7891,63900.0
2015-02-12 15:20:00,39.09,39.09,39.06,39.07,61900.0,26.7823,26.7823,26.7617,26.7686,61900.0
2015-02-12 15:25:00,39.07,39.09,39.04,39.08,64600.0,26.7686,26.7823,26.748,26.7754,64600.0
2015-02-12 15:30:00,39.09,39.11,39.06,39.08,68400.0,26.7823,26.796,26.7617,26.7754,68400.0
2015-02-12 15:35:00,39.08,39.13,39.07,39.13,46700.0,26.7754,26.8097,26.7686,26.8097,46700.0
2015-02-12 15:40:00,39.13,39.21,39.12,39.15,111700.0,26.8097,26.8645,26.8028,26.8234,111700.0
2015-02-12 15:45:00,39.16,39.23,39.15,39.17,127300.0,26.8303,26.8782,26.8234,26.8371,127300.0
2015-02-12 15:50:00,39.17,39.19,39.13,39.16,159300.0,26.8371,26.8508,26.8097,26.8303,159300.0
2015-02-12 15:55:00,39.16,39.21,39.15,39.19,250500.0,26.8303,26.8645,26.8234,26.8508,250500.0
2015-02-13 09:30:00,39.03,39.16,38.97,39.07,88700.0,26.7412,26.8303,26.7001,26.7686,88700.0
2015-02-13 09:35:00,39.07,39.15,39.01,39.04,31600.0,26.7686,26.8234,26.7275,26.748,31600.0
2015-02-13 09:40:00,39.04,39.04,38.84,38.98,86100.0,26.748,26.748,26.611,26.7069,86100.0
2015-02-13 09:45:00,38.97,39.02,38.92,38.92,133600.0,26.7001,26.7343,26.6658,26.6658,133600.0
2015-02-13 09:50:00,38.92,39.01,38.87,39.0,69500.0,26.6658,26.7275,26.6316,26.7206,69500.0
2015-02-13 09:55:00,39.0,39.05,38.99,39.0,25900.0,26.7206,26.7549,26.7138,26.7206,25900.0
2015-02-13 10:00:00,39.0,39.02,38.88,38.92,65600.0,26.7206,26.7343,26.6384,26.6658,65600.0
2015-02-13 10:05:00,38.92,38.95,38.83,38.84,95400.0,26.6658,26.6864,26.6042,26.611,95400.0
2015-02-13 10:10:00,38.83,38.98,38.81,38.93,242600.0,26.6042,26.7069,26.5905,26.6727,242600.0
2015-02-13 10:15:00,38.92,38.97,38.89,38.91,143800.0,26.6658,26.7001,26.6453,26.659,143800.0
2015-02-13 10:20:00,38.91,38.94,38.89,38.91,60700.0,26.659,26.6795,26.6453,26.659,60700.0
2015-02-13 10:25:00,38.91,38.98,38.89,38.93,111900.0,26.659,26.7069,26.6453,26.6727,111900.0
2015-02-13 10:30:00,38.93,38.93,38.88,38.89,51100.0,26.6727,26.6727,26.6384,26.6453,51100.0
2015-02-13 10:35:00,38.89,38.9,38.87,38.89,53500.0,26.6453,26.6521,26.6316,26.6453,53500.0
2015-02-13 10:40:00,38.89,38.89,38.75,38.76,50000.0,26.6453,26.6453,26.5493,26.5562,50000.0
2015-02-13 10:45:00,38.77,38.82,38.7,38.82,64400.0,26.563,26.5973,26.5151,26.5973,64400.0
2015-02-13 10:50:00,38.82,38.85,38.79,38.81,21000.0,26.5973,26.6179,26.5767,26.5905,21000.0
2015-02-13 10:55:00,38.82,38.95,38.81,38.95,56900.0,26.5973,26.6864,26.5905,26.6864,56900.0
2015-02-13 11:00:00,38.95,38.99,38.92,38.94,20300.0,26.6864,26.7138,26.6658,26.6795,20300.0
2015-02-13 11:05:00,38.94,38.99,38.94,38.96,16500.0,26.6795,26.7138,26.6795,26.6932,16500.0
2015-02-13 11:10:00,38.96,38.99,38.96,38.97,28700.0,26.6932,26.7138,26.6932,26.7001,28700.0
2015-02-13 11:15:00,38.96,38.99,38.93,38.99,16800.0,26.6932,26.7138,26.6727,26.7138,16800.0
2015-02-13 11:20:00,38.99,38.99,38.9,38.91,16800.0,26.7138,26.7138,26.6521,26.659,16800.0
2015-02-13 11:25:00,38.91,38.91,38.85,38.86,21100.0,26.659,26.659,26.6179,26.6247,21100.0
2015-02-13 11:30:00,38.85,38.85,38.81,38.83,33300.0,26.6179,26.6179,26.5905,26.6042,33300.0
2015-02-13 11:35:00,38.82,38.89,38.82,38.88,27800.0,26.5973,26.6453,26.5973,26.6384,27800.0
2015-02-13 11:40:00,38.87,38.92,38.86,38.92,12300.0,26.6316,26.6658,26.6247,26.6658,12300.0
2015-02-13 11:45:00,38.91,38.91,38.88,38.9,20400.0,26.659,26.659,26.6384,26.6521,20400.0
2015-02-13 11:50:00,38.88,38.88,38.85,38.87,14100.0,26.6384,26.6384,26.6179,26.6316,14100.0
2015-02-13 11:55:00,38.87,38.91,38.85,38.89,24300.0,26.6316,26.659,26.6179,26.6453,24300.0
2015-02-13 12:00:00,38.89,38.92,38.88,38.92,20100.0,26.6453,26.6658,26.6384,26.6658,20100.0
2015-02-13 12:05:00,38.91,39.0,38.9,39.0,38200.0,26.659,26.7206,26.6521,26.7206,38200.0
2015-02-13 12:10:00,38.99,39.01,38.96,38.96,38600.0,26.7138,26.7275,26.6932,26.6932,38600.0
2015-02-13 12:15:00,38.96,39.01,38.94,38.94,20600.0,26.6932,26.7275,26.6795,26.6795,20600.0
2015-02-13 12:20:00,38.93,38.95,38.91,38.92,15800.0,26.6727,26.6864,26.659,26.6658,15800.0
2015-02-13 12:25:00,38.93,38.94,38.83,38.84,9800.0,26.6727,26.6795,26.6042,26.611,9800.0
2015-02-13 12:30:00,38.83,38.89,38.82,38.88,18400.0,26.6042,26.6453,26.5973,26.6384,18400.0
2015-02-13 12:35:00,38.87,38.88,38.82,38.82,90500.0,26.6316,26.6384,26.5973,26.5973,90500.0
2015-02-13 12:40:00,38.82,38.84,38.8,38.81,23000.0,26.5973,26.611,26.5836,26.5905,23000.0
2015-02-13 12:45:00,38.8,38.85,38.76,38.84,26200.0,26.5836,26.6179,26.5562,26.611,26200.0
2015-02-13 12:50:00,38.85,38.96,38.85,38.93,54300.0,26.6179,26.6932,26.6179,26.6727,54300.0
2015-02-13 12:55:00,38.92,38.98,38.9,38.97,18500.0,26.6658,26.7069,26.6521,26.7001,18500.0
2015-02-13 13:00:00,38.96,39.03,38.96,39.02,20700.0,26.6932,26.7412,26.6932,26.7343,20700.0
2015-02-13 13:05:00,39.02,39.04,38.99,39.03,25800.0,26.7343,26.748,26.7138,26.7412,25800.0
2015-02-13 13:10:00,39.03,39.05,38.99,39.0,34100.0,26.7412,26.7549,26.7138,26.7206,34100.0
2015-02-13 13:15:00,39.0,39.02,38.95,38.96,21900.0,26.7206,26.7343,26.6864,26.6932,21900.0
2015-02-13 13:20:00,38.95,39.01,38.94,38.98,42200.0,26.6864,26.7275,26.6795,26.7069,42200.0
2015-02-13 13:25:00,38.98,39.02,38.95,38.96,31700.0,26.7069,26.7343,26.6864,26.6932,31700.0
2015-02-13 13:30:00,38.94,38.94,38.87,38.89,20100.0,26.6795,26.6795,26.6316,26.6453,20100.0
2015-02-13 13:35:00,38.9,39.03,38.89,39.01,92500.0,26.6521,26.7412,26.6453,26.7275,92500.0
2015-02-13 13:40:00,39.01,39.03,38.97,39.0,28300.0,26.7275,26.7412,26.7001,26.7206,28300.0
2015-02-13 13:45:00,39.0,39.0,38.94,38.96,16000.0,26.7206,26.7206,26.6795,26.6932,16000.0
2015-02-13 13:50:00,38.95,38.95,38.89,38.91,38200.0,26.6864,26.6864,26.6453,26.659,38200.0
2015-02-13 13:55:00,38.91,38.93,38.89,38.93,15400.0,26.659,26.6727,26.6453,26.6727,15400.0
2015-02-13 14:00:00,38.93,38.93,38.86,38.87,48200.0,26.6727,26.6727,26.6247,26.6316,48200.0
2015-02-13 14:05:00,38.87,38.92,38.85,38.91,23400.0,26.6316,26.6658,26.6179,26.659,23400.0
2015-02-13 14:10:00,38.92,39.06,38.92,39.05,71700.0,26.6658,26.7617,26.6658,26.7549,71700.0
2015-02-13 14:15:00,39.06,39.12,39.06,39.08,28100.0,26.7617,26.8028,26.7617,26.7754,28100.0
2015-02-13 14:20:00,39.08,39.1,38.99,39.01,56300.0,26.7754,26.7891,26.7138,26.7275,56300.0
2015-02-13 14:25:00,39.01,39.02,38.99,39.01,17400.0,26.7275,26.7343,26.7138,26.7275,17400.0
2015-02-13 14:30:00,39.01,39.06,38.99,39.05,58500.0,26.7275,26.7617,26.7138,26.7549,58500.0
2015-02-13 14:35:00,39.05,39.06,38.98,38.99,21400.0,26.7549,26.7617,26.7069,26.7138,21400.0
2015-02-13 14:40:00,38.99,39.0,38.92,38.93,32800.0,26.7138,26.7206,26.6658,26.6727,32800.0
2015-02-13 14:45:00,38.93,38.97,38.9,38.92,53700.0,26.6727,26.7001,26.6521,26.6658,53700.0
2015-02-13 14:50:00,38.92,39.07,38.91,39.07,121100.0,26.6658,26.7686,26.659,26.7686,121100.0
2015-02-13 14:55:00,39.07,39.09,39.04,39.05,14600.0,26.7686,26.7823,26.748,26.7549,14600.0
2015-02-13 15:00:00,39.06,39.1,39.05,39.09,30500.0,26.7617,26.7891,26.7549,26.7823,30500.0
2015-02-13 15:05:00,39.09,39.13,39.09,39.09,27500.0,26.7823,26.8097,26.7823,26.7823,27500.0
2015-02-13 15:10:00,39.09,39.1,39.06,39.09,36000.0,26.7823,26.7891,26.7617,26.7823,36000.0
2015-02-13 15:15:00,39.08,39.09,39.05,39.08,25300.0,26.7754,26.7823,26.7549,26.7754,25300.0
2015-02-13 15:20:00,39.08,39.08,39.04,39.04,23300.0,26.7754,26.7754,26.748,26.748,23300.0
2015-02-13 15:25:00,39.05,39.06,39.01,39.02,57400.0,26.7549,26.7617,26.7275,26.7343,57400.0
2015-02-13 15:30:00,39.02,39.06,39.02,39.03,67700.0,26.7343,26.7617,26.7343,26.7412,67700.0
2015-02-13 15:35:00,39.03,39.09,39.03,39.09,74800.0,26.7412,26.7823,26.7412,26.7823,74800.0
2015-02-13 15:40:00,39.09,39.12,39.08,39.12,49100.0,26.7823,26.8028,26.7754,26.8028,49100.0
2015-02-13 15:45:00,39.12,39.14,39.1,39.11,58400.0,26.8028,26.8165,26.7891,26.796,58400.0
2015-02-13 15:50:00,39.11,39.12,39.08,39.09,60200.0,26.796,26.8028,26.7754,26.7823,60200.0
2015-02-13 15:55:00,39.09,39.12,39.08,39.11,153900.0,26.7823,26.8028,26.7754,26.796,153900.0
2015-02-17 09:30:00,39.06,39.22,39.0,39.05,67100.0,26.7617,26.8714,26.7206,26.7549,67100.0
2015-02-17 09:35:00,39.05,39.16,38.93,38.98,29000.0,26.7549,26.8303,26.6727,26.7069,29000.0
2015-02-17 09:40:00,38.97,39.04,38.84,38.84,26200.0,26.7001,26.748,26.611,26.611,26200.0
2015-02-17 09:45:00,38.84,38.96,38.78,38.79,30700.0,26.611,26.6932,26.5699,26.5767,30700.0
2015-02-17 09:50:00,38.76,38.87,38.76,38.84,72600.0,26.5562,26.6316,26.5562,26.611,72600.0
2015-02-17 09:55:00,38.84,38.92,38.79,38.91,15100.0,26.611,26.6658,26.5767,26.659,15100.0
2015-02-17 10:00:00,38.91,38.94,38.88,38.92,33700.0,26.659,26.6795,26.6384,26.6658,33700.0
2015-02-17 10:05:00,38.92,38.97,38.91,38.94,27300.0,26.6658,26.7001,26.659,26.6795,27300.0
2015-02-17 10:10:00,38.94,39.05,38.93,39.0,34800.0,26.6795,26.7549,26.6727,26.7206,34800.0
2015-02-17 10:15:00,38.99,38.99,38.86,38.86,29800.0,26.7138,26.7138,26.6247,26.6247,29800.0
2015-02-17 10:20:00,38.86,38.96,38.85,38.95,26700.0,26.6247,26.6932,26.6179,26.6864,26700.0
2015-02-17 10:25:00,38.95,38.98,38.92,38.95,22100.0,26.6864,26.7069,26.6658,26.6864,22100.0
2015-02-17 10:30:00,38.95,38.96,38.93,38.94,26000.0,26.6864,26.6932,26.6727,26.6795,26000.0
2015-02-17 10:35:00,38.94,38.99,38.94,38.96,21600.0,26.6795,26.7138,26.6795,26.6932,21600.0
2015-02-17 10:40:00,38.96,39.03,38.94,39.02,27800.0,26.6932,26.7412,26.6795,26.7343,27800.0
2015-02-17 10:45:00,39.03,39.04,38.95,39.0,27400.0,26.7412,26.748,26.6864,26.7206,27400.0
2015-02-17 10:50:00,39.01,39.01,38.85,38.85,22500.0,26.7275,26.7275,26.6179,26.6179,22500.0
2015-02-17 10:55:00,38.86,38.9,38.82,38.9,39700.0,26.6247,26.6521,26.5973,26.6521,39700.0
2015-02-17 11:00:00,38.91,38.91,38.85,38.87,13900.0,26.659,26.659,26.6179,26.6316,13900.0
2015-02-17 11:05:00,38.88,38.97,38.84,38.95,60400.0,26.6384,26.7001,26.611,26.6864,60400.0
2015-02-17 11:10:00,38.95,38.99,38.93,38.96,19900.0,26.6864,26.7138,26.6727,26.6932,19900.0
2015-02-17 11:15:00,38.97,39.06,38.96,39.04,57700.0,26.7001,26.7617,26.6932,26.748,57700.0
2015-02-17 11:20:00,39.05,39.08,39.05,39.05,18800.0,26.7549,26.7754,26.7549,26.7549,18800.0
2015-02-17 11:25:00,39.05,39.06,39.01,39.05,26900.0,26.7549,26.7617,26.7275,26.7549,26900.0
2015-02-17 11:30:00,39.04,39.13,39.03,39.09,52200.0,26.748,26.8097,26.7412,26.7823,52200.0
2015-02-17 11:35:00,39.09,39.09,39.05,39.09,16500.0,26.7823,26.7823,26.7549,26.7823,16500.0
2015-02-17 11:40:00,39.08,39.09,39.06,39.08,19600.0,26.7754,26.7823,26.7617,26.7754,19600.0
2015-02-17 11:45:00,39.08,39.1,39.04,39.06,24600.0,26.7754,26.7891,26.748,26.7617,24600.0
2015-02-17 11:50:00,39.06,39.09,39.05,39.05,13900.0,26.7617,26.7823,26.7549,26.7549,13900.0
2015-02-17 11:55:00,39.05,39.11,39.05,39.08,11200.0,26.7549,26.796,26.7549,26.7754,11200.0
2015-02-17 12:00:00,39.08,39.12,39.08,39.1,8800.0,26.7754,26.8028,26.7754,26.7891,8800.0
2015-02-17 12:05:00,39.1,39.15,39.08,39.12,28000.0,26.7891,26.8234,26.7754,26.8028,28000.0
2015-02-17 12:10:00,39.12,39.17,39.1,39.17,22400.0,26.8028,26.8371,26.7891,26.8371,22400.0
2015-02-17 12:15:00,39.18,39.21,39.15,39.17,23200.0,26.844,26.8645,26.8234,26.8371,23200.0
2015-02-17 12:20:00,39.18,39.19,39.12,39.16,29500.0,26.844,26.8508,26.8028,26.8303,29500.0
2015-02-17 12:25:00,39.15,39.17,39.14,39.17,7900.0,26.8234,26.8371,26.8165,26.8371,7900.0
2015-02-17 12:30:00,39.18,39.22,39.16,39.19,17300.0,26.844,26.8714,26.8303,26.8508,17300.0
2015-02-17 12:35:00,39.18,39.2,39.17,39.2,6900.0,26.844,26.8577,26.8371,26.8577,6900.0
2015-02-17 12:40:00,39.19,39.24,39.17,39.23,14600.0,26.8508,26.8851,26.8371,26.8782,14600.0
2015-02-17 12:45:00,39.24,39.25,39.19,39.21,23500.0,26.8851,26.8919,26.8508,26.8645,23500.0
2015-02-17 12:50:00,39.21,39.21,39.17,39.2,17300.0,26.8645,26.8645,26.8371,26.8577,17300.0
2015-02-17 12:55:00,39.2,39.21,39.16,39.21,15700.0,26.8577,26.8645,26.8303,26.8645,15700.0
2015-02-17 13:00:00,39.21,39.24,39.19,39.23,23000.0,26.8645,26.8851,26.8508,26.8782,23000.0
2015-02-17 13:05:00,39.23,39.24,39.19,39.21,21300.0,26.8782,26.8851,26.8508,26.8645,21300.0
2015-02-17 13:10:00,39.21,39.24,39.2,39.23,11800.0,26.8645,26.8851,26.8577,26.8782,11800.0
2015-02-17 13:15:00,39.23,39.29,39.22,39.28,39400.0,26.8782,26.9193,26.8714,26.9125,39400.0
2015-02-17 13:20:00,39.29,39.31,39.26,39.31,12300.0,26.9193,26.933,26.8988,26.933,12300.0
2015-02-17 13:25:00,39.31,39.31,39.25,39.25,11800.0,26.933,26.933,26.8919,26.8919,11800.0
2015-02-17 13:30:00,39.26,39.27,39.25,39.27,12600.0,26.8988,26.9056,26.8919,26.9056,12600.0
2015-02-17 13:35:00,39.26,39.3,39.25,39.28,12700.0,26.8988,26.9262,26.8919,26.9125,12700.0
2015-02-17 13:40:00,39.28,39.3,39.26,39.3,17100.0,26.9125,26.9262,26.8988,26.9262,17100.0
2015-02-17 13:45:00,39.3,39.3,39.21,39.23,17300.0,26.9262,26.9262,26.8645,26.8782,17300.0
2015-02-17 13:50:00,39.23,39.23,39.19,39.19,25500.0,26.8782,26.8782,26.8508,26.8508,25500.0
2015-02-17 13:55:00,39.19,39.22,39.16,39.2,24300.0,26.8508,26.8714,26.8303,26.8577,24300.0
2015-02-17 14:00:00,39.19,39.28,39.18,39.25,43200.0,26.8508,26.9125,26.844,26.8919,43200.0
2015-02-17 14:05:00,39.25,39.26,39.19,39.2,24700.0,26.8919,26.8988,26.8508,26.8577,24700.0
2015-02-17 14:10:00,39.19,39.22,39.17,39.21,106200.0,26.8508,26.8714,26.8371,26.8645,106200.0
2015-02-17 14:15:00,39.22,39.28,39.22,39.27,17400.0,26.8714,26.9125,26.8714,26.9056,17400.0
2015-02-17 14:20:00,39.27,39.29,39.26,39.26,14100.0,26.9056,26.9193,26.8988,26.8988,14100.0
2015-02-17 14:25:00,39.27,39.29,39.25,39.29,15100.0,26.9056,26.9193,26.8919,26.9193,15100.0
2015-02-17 14:30:00,39.29,39.35,39.27,39.34,20000.0,26.9193,26.9604,26.9056,26.9536,20000.0
2015-02-17 14:35:00,39.34,39.35,39.27,39.27,31900.0,26.9536,26.9604,26.9056,26.9056,31900.0
2015-02-17 14:40:00,39.27,39.28,39.23,39.23,21800.0,26.9056,26.9125,26.8782,26.8782,21800.0
2015-02-17 14:45:00,39.23,39.28,39.21,39.27,23000.0,26.8782,26.9125,26.8645,26.9056,23000.0
2015-02-17 14:50:00,39.27,39.28,39.24,39.27,18400.0,26.9056,26.9125,26.8851,26.9056,18400.0
2015-02-17 14:55:00,39.27,39.28,39.23,39.24,11800.0,26.9056,26.9125,26.8782,26.8851,11800.0
2015-02-17 15:00:00,39.23,39.27,39.23,39.25,26900.0,26.8782,26.9056,26.8782,26.8919,26900.0
2015-02-17 15:05:00,39.26,39.27,39.23,39.26,20200.0,26.8988,26.9056,26.8782,26.8988,20200.0
2015-02-17 15:10:00,39.26,39.28,39.26,39.27,19100.0,26.8988,26.9125,26.8988,26.9056,19100.0
2015-02-17 15:15:00,39.26,39.3,39.26,39.29,19900.0,26.8988,26.9262,26.8988,26.9193,19900.0
2015-02-17 15:20:00,39.28,39.29,39.24,39.28,28400.0,26.9125,26.9193,26.8851,26.9125,28400.0
2015-02-17 15:25:00,39.28,39.29,39.27,39.27,23700.0,26.9125,26.9193,26.9056,26.9056,23700.0
2015-02-17 15:30:00,39.27,39.28,39.24,39.27,38300.0,26.9056,26.9125,26.8851,26.9056,38300.0
2015-02-17 15:35:00,39.26,39.28,39.24,39.24,39900.0,26.8988,26.9125,26.8851,26.8851,39900.0
2015-02-17 15:40:00,39.24,39.24,39.18,39.19,33400.0,26.8851,26.8851,26.844,26.8508,33400.0
2015-02-17 15:45:00,39.18,39.22,39.17,39.21,67500.0,26.844,26.8714,26.8371,26.8645,67500.0
2015-02-17 15:50:00,39.21,39.22,39.17,39.18,54200.0,26.8645,26.8714,26.8371,26.844,54200.0
2015-02-17 15:55:00,39.18,39.28,39.18,39.27,186100.0,26.844,26.9125,26.844,26.9056,186100.0
2015-02-18 09:30:00,39.22,39.22,38.7,38.73,69500.0,26.8714,26.8714,26.5151,26.5356,69500.0
2015-02-18 09:35:00,38.73,39.0,38.63,39.0,63900.0,26.5356,26.7206,26.4671,26.7206,63900.0
2015-02-18 09:40:00,39.01,39.03,38.84,38.85,21100.0,26.7275,26.7412,26.611,26.6179,21100.0
2015-02-18 09:45:00,38.84,39.03,38.82,38.98,45500.0,26.611,26.7412,26.5973,26.7069,45500.0
2015-02-18 09:50:00,39.02,39.07,38.98,39.03,14500.0,26.7343,26.7686,26.7069,26.7412,14500.0
2015-02-18 09:55:00,39.05,39.14,39.04,39.08,53200.0,26.7549,26.8165,26.748,26.7754,53200.0
2015-02-18 10:00:00,39.06,39.15,39.01,39.15,24000.0,26.7617,26.8234,26.7275,26.8234,24000.0
2015-02-18 10:05:00,39.13,39.21,39.12,39.18,18700.0,26.8097,26.8645,26.8028,26.844,18700.0
2015-02-18 10:10:00,39.18,39.18,39.09,39.12,32900.0,26.844,26.844,26.7823,26.8028,32900.0
2015-02-18 10:15:00,39.11,39.13,39.02,39.02,23500.0,26.796,26.8097,26.7343,26.7343,23500.0
2015-02-18 10:20:00,39.01,39.05,38.93,38.99,72500.0,26.7275,26.7549,26.6727,26.7138,72500.0
2015-02-18 10:25:00,38.98,39.0,38.94,38.95,32200.0,26.7069,26.7206,26.6795,26.6864,32200.0
2015-02-18 10:30:00,38.94,39.03,38.94,39.03,37400.0,26.6795,26.7412,26.6795,26.7412,37400.0
2015-02-18 10:35:00,39.03,39.04,38.99,39.03,26000.0,26.7412,26.748,26.7138,26.7412,26000.0
2015-02-18 10:40:00,39.04,39.07,39.02,39.06,15200.0,26.748,26.7686,26.7343,26.7617,15200.0
2015-02-18 10:45:00,39.06,39.06,38.98,39.0,21200.0,26.7617,26.7617,26.7069,26.7206,21200.0
2015-02-18 10:50:00,39.01,39.02,38.98,38.99,18100.0,26.7275,26.7343,26.7069,26.7138,18100.0
2015-02-18 10:55:00,39.0,39.04,38.99,39.04,96100.0,26.7206,26.748,26.7138,26.748,96100.0
2015-02-18 11:00:00,39.04,39.09,39.02,39.03,40000.0,26.748,26.7823,26.7343,26.7412,40000.0
2015-02-18 11:05:00,39.03,39.1,39.01,39.08,12300.0,26.7412,26.7891,26.7275,26.7754,12300.0
2015-02-18 11:10:00,39.09,39.11,39.05,39.1,24900.0,26.7823,26.796,26.7549,26.7891,24900.0
2015-02-18 11:15:00,39.1,39.11,39.03,39.03,27900.0,26.7891,26.796,26.7412,26.7412,27900.0
2015-02-18 11:20:00,39.03,39.03,38.97,38.98,17000.0,26.7412,26.7412,26.7001,26.7069,17000.0
2015-02-18 11:25:00,38.98,39.03,38.95,39.02,135800.0,26.7069,26.7412,26.6864,26.7343,135800.0
2015-02-18 11:30:00,39.03,39.08,39.02,39.08,12000.0,26.7412,26.7754,26.7343,26.7754,12000.0
2015-02-18 11:35:00,39.08,39.09,38.99,39.0,37500.0,26.7754,26.7823,26.7138,26.7206,37500.0
2015-02-18 11:40:00,38.99,39.01,38.96,39.0,19400.0,26.7138,26.7275,26.6932,26.7206,19400.0
2015-02-18 11:45:00,39.01,39.01,38.95,38.97,13500.0,26.7275,26.7275,26.6864,26.7001,13500.0
2015-02-18 11:50:00,38.99,39.02,38.99,39.0,10400.0,26.7138,26.7343,26.7138,26.7206,10400.0
2015-02-18 11:55:00,39.0,39.0,38.96,38.98,19300.0,26.7206,26.7206,26.6932,26.7069,19300.0
2015-02-18 12:00:00,38.98,39.0,38.95,38.96,13300.0,26.7069,26.7206,26.6864,26.6932,13300.0
2015-02-18 12:05:00,38.96,38.97,38.9,38.92,7400.0,26.6932,26.7001,26.6521,26.6658,7400.0
2015-02-18 12:10:00,38.91,38.91,38.9,38.9,3600.0,26.659,26.659,26.6521,26.6521,3600.0
2015-02-18 12:15:00,38.91,38.92,38.9,38.9,8500.0,26.659,26.6658,26.6521,26.6521,8500.0
2015-02-18 12:20:00,38.89,38.91,38.88,38.9,28800.0,26.6453,26.659,26.6384,26.6521,28800.0
2015-02-18 12:25:00,38.9,38.93,38.9,38.92,22400.0,26.6521,26.6727,26.6521,26.6658,22400.0
2015-02-18 12:30:00,38.92,38.92,38.87,38.88,16300.0,26.6658,26.6658,26.6316,26.6384,16300.0
2015-02-18 12:35:00,38.89,38.9,38.87,38.88,11900.0,26.6453,26.6521,26.6316,26.6384,11900.0
2015-02-18 12:40:00,38.88,38.91,38.86,38.87,8100.0,26.6384,26.659,26.6247,26.6316,8100.0
2015-02-18 12:45:00,38.88,38.95,38.88,38.94,23300.0,26.6384,26.6864,26.6384,26.6795,23300.0
2015-02-18 12:50:00,38.94,38.98,38.94,38.95,15900.0,26.6795,26.7069,26.6795,26.6864,15900.0
2015-02-18 12:55:00,38.96,38.98,38.92,38.97,16800.0,26.6932,26.7069,26.6658,26.7001,16800.0
2015-02-18 13:00:00,38.98,39.08,38.98,39.06,12200.0,26.7069,26.7754,26.7069,26.7617,12200.0
2015-02-18 13:05:00,39.06,39.09,39.06,39.09,4900.0,26.7617,26.7823,26.7617,26.7823,4900.0
2015-02-18 13:10:00,39.08,39.11,39.07,39.08,17900.0,26.7754,26.796,26.7686,26.7754,17900.0
2015-02-18 13:15:00,39.08,39.11,39.08,39.09,19800.0,26.7754,26.796,26.7754,26.7823,19800.0
2015-02-18 13:20:00,39.1,39.1,39.05,39.06,9200.0,26.7891,26.7891,26.7549,26.7617,9200.0
2015-02-18 13:25:00,39.08,39.09,39.05,39.08,10500.0,26.7754,26.7823,26.7549,26.7754,10500.0
2015-02-18 13:30:00,39.09,39.13,39.08,39.11,20500.0,26.7823,26.8097,26.7754,26.796,20500.0
2015-02-18 13:35:00,39.11,39.11,39.04,39.07,19500.0,26.796,26.796,26.748,26.7686,19500.0
2015-02-18 13:40:00,39.07,39.09,39.05,39.07,5000.0,26.7686,26.7823,26.7549,26.7686,5000.0
2015-02-18 13:45:00,39.07,39.09,39.04,39.06,18200.0,26.7686,26.7823,26.748,26.7617,18200.0
2015-02-18 13:50:00,39.05,39.05,39.02,39.04,8100.0,26.7549,26.7549,26.7343,26.748,8100.0
2015-02-18 13:55:00,39.04,39.04,38.96,38.96,7500.0,26.748,26.748,26.6932,26.6932,7500.0
2015-02-18 14:00:00,38.96,39.04,38.96,38.97,32700.0,26.6932,26.748,26.6932,26.7001,32700.0
2015-02-18 14:05:00,38.97,39.06,38.97,38.99,129800.0,26.7001,26.7617,26.7001,26.7138,129800.0
2015-02-18 14:10:00,38.99,39.0,38.95,38.95,20500.0,26.7138,26.7206,26.6864,26.6864,20500.0
2015-02-18 14:15:00,38.95,38.96,38.92,38.93,16100.0,26.6864,26.6932,26.6658,26.6727,16100.0
2015-02-18 14:20:00,38.94,38.95,38.91,38.91,6500.0,26.6795,26.6864,26.659,26.659,6500.0
2015-02-18 14:25:00,38.92,38.93,38.83,38.84,35900.0,26.6658,26.6727,26.6042,26.611,35900.0
2015-02-18 14:30:00,38.84,38.91,38.84,38.91,78700.0,26.611,26.659,26.611,26.659,78700.0
2015-02-18 14:35:00,38.92,38.95,38.91,38.95,9300.0,26.6658,26.6864,26.659,26.6864,9300.0
2015-02-18 14:40:00,38.96,39.05,38.95,39.05,28600.0,26.6932,26.7549,26.6864,26.7549,28600.0
2015-02-18 14:45:00,39.05,39.07,39.04,39.07,13800.0,26.7549,26.7686,26.748,26.7686,13800.0
2015-02-18 14:50:00,39.07,39.09,39.02,39.04,47300.0,26.7686,26.7823,26.7343,26.748,47300.0
2015-02-18 14:55:00,39.04,39.08,39.03,39.08,12200.0,26.748,26.7754,26.7412,26.7754,12200.0
2015-02-18 15:00:00,39.08,39.11,39.08,39.1,19900.0,26.7754,26.796,26.7754,26.7891,19900.0
2015-02-18 15:05:00,39.09,39.11,39.08,39.08,19700.0,26.7823,26.796,26.7754,26.7754,19700.0
2015-02-18 15:10:00,39.09,39.09,39.04,39.06,7400.0,26.7823,26.7823,26.748,26.7617,7400.0
2015-02-18 15:15:00,39.06,39.07,39.0,39.02,40500.0,26.7617,26.7686,26.7206,26.7343,40500.0
2015-02-18 15:20:00,39.02,39.02,38.99,39.01,8700.0,26.7343,26.7343,26.7138,26.7275,8700.0
2015-02-18 15:25:00,39.01,39.03,38.99,39.0,26000.0,26.7275,26.7412,26.7138,26.7206,26000.0
2015-02-18 15:30:00,38.99,39.04,38.97,39.0,42900.0,26.7138,26.748,26.7001,26.7206,42900.0
2015-02-18 15:35:00,39.01,39.05,39.0,39.05,51100.0,26.7275,26.7549,26.7206,26.7549,51100.0
2015-02-18 15:40:00,39.05,39.07,39.02,39.03,31200.0,26.7549,26.7686,26.7343,26.7412,31200.0
2015-02-18 15:45:00,39.04,39.07,39.01,39.02,91000.0,26.748,26.7686,26.7275,26.7343,91000.0
2015-02-18 15:50:00,39.03,39.06,39.02,39.05,60400.0,26.7412,26.7617,26.7343,26.7549,60400.0
2015-02-18 15:55:00,39.05,39.12,39.05,39.12,216500.0,26.7549,26.8028,26.7549,26.8028,216500.0
2015-02-19 09:30:00,39.12,39.4,39.11,39.3,46000.0,26.8028,26.9947,26.796,26.9262,46000.0
2015-02-19 09:35:00,39.26,39.36,39.2,39.28,48900.0,26.8988,26.9673,26.8577,26.9125,48900.0
2015-02-19 09:40:00,39.27,39.3,39.16,39.22,27200.0,26.9056,26.9262,26.8303,26.8714,27200.0
2015-02-19 09:45:00,39.23,39.25,39.17,39.2,25400.0,26.8782,26.8919,26.8371,26.8577,25400.0
2015-02-19 09:50:00,39.21,39.22,39.05,39.16,67300.0,26.8645,26.8714,26.7549,26.8303,67300.0
2015-02-19 09:55:00,39.16,39.3,39.16,39.28,15000.0,26.8303,26.9262,26.8303,26.9125,15000.0
2015-02-19 10:00:00,39.27,39.3,39.21,39.27,34700.0,26.9056,26.9262,26.8645,26.9056,34700.0
2015-02-19 10:05:00,39.23,39.33,39.2,39.33,25700.0,26.8782,26.9467,26.8577,26.9467,25700.0
2015-02-19 10:10:00,39.32,39.35,39.28,39.3,35800.0,26.9399,26.9604,26.9125,26.9262,35800.0
2015-02-19 10:15:00,39.3,39.31,39.21,39.28,22200.0,26.9262,26.933,26.8645,26.9125,22200.0
2015-02-19 10:20:00,39.28,39.31,39.26,39.3,13500.0,26.9125,26.933,26.8988,26.9262,13500.0
2015-02-19 10:25:00,39.3,39.31,39.13,39.13,42300.0,26.9262,26.933,26.8097,26.8097,42300.0
2015-02-19 10:30:00,39.13,39.15,39.03,39.05,68000.0,26.8097,26.8234,26.7412,26.7549,68000.0
2015-02-19 10:35:00,39.05,39.07,38.99,39.06,58400.0,26.7549,26.7686,26.7138,26.7617,58400.0
2015-02-19 10:40:00,39.06,39.14,39.04,39.11,40100.0,26.7617,26.8165,26.748,26.796,40100.0
2015-02-19 10:45:00,39.11,39.12,39.01,39.01,19900.0,26.796,26.8028,26.7275,26.7275,19900.0
2015-02-19 10:50:00,39.01,39.1,38.98,39.08,29400.0,26.7275,26.7891,26.7069,26.7754,29400.0
2015-02-19 10:55:00,39.09,39.2,39.08,39.16,24700.0,26.7823,26.8577,26.7754,26.8303,24700.0
2015-02-19 11:00:00,39.17,39.18,39.11,39.13,20300.0,26.8371,26.844,26.796,26.8097,20300.0
2015-02-19 11:05:00,39.13,39.18,39.11,39.16,27300.0,26.8097,26.844,26.796,26.8303,27300.0
2015-02-19 11:10:00,39.16,39.22,39.15,39.22,15000.0,26.8303,26.8714,26.8234,26.8714,15000.0
2015-02-19 11:15:00,39.21,39.22,39.13,39.21,43500.0,26.8645,26.8714,26.8097,26.8645,43500.0
2015-02-19 11:20:00,39.21,39.21,39.15,39.18,17100.0,26.8645,26.8645,26.8234,26.844,17100.0
2015-02-19 11:25:00,39.19,39.22,39.17,39.17,18100.0,26.8508,26.8714,26.8371,26.8371,18100.0
2015-02-19 11:30:00,39.18,39.21,39.15,39.2,46000.0,26.844,26.8645,26.8234,26.8577,46000.0
2015-02-19 11:35:00,39.2,39.21,39.15,39.2,21400.0,26.8577,26.8645,26.8234,26.8577,21400.0
2015-02-19 11:40:00,39.2,39.21,39.16,39.2,68100.0,26.8577,26.8645,26.8303,26.8577,68100.0
2015-02-19 11:45:00,39.2,39.21,39.16,39.16,17900.0,26.8577,26.8645,26.8303,26.8303,17900.0
2015-02-19 11:50:00,39.16,39.2,39.14,39.16,26100.0,26.8303,26.8577,26.8165,26.8303,26100.0
2015-02-19 11:55:00,39.16,39.2,39.13,39.15,32600.0,26.8303,26.8577,26.8097,26.8234,32600.0
2015-02-19 12:00:00,39.15,39.21,39.14,39.18,21400.0,26.8234,26.8645,26.8165,26.844,21400.0
2015-02-19 12:05:00,39.18,39.22,39.17,39.21,15700.0,26.844,26.8714,26.8371,26.8645,15700.0
2015-02-19 12:10:00,39.21,39.26,39.2,39.25,31100.0,26.8645,26.8988,26.8577,26.8919,31100.0
2015-02-19 12:15:00,39.25,39.26,39.22,39.25,35300.0,26.8919,26.8988,26.8714,26.8919,35300.0
2015-02-19 12:20:00,39.26,39.29,39.25,39.29,56500.0,26.8988,26.9193,26.8919,26.9193,56500.0
2015-02-19 12:25:00,39.3,39.31,39.27,39.29,37000.0,26.9262,26.933,26.9056,26.9193,37000.0
2015-02-19 12:30:00,39.3,39.33,39.29,39.29,39600.0,26.9262,26.9467,26.9193,26.9193,39600.0
2015-02-19 12:35:00,39.29,39.35,39.26,39.34,37100.0,26.9193,26.9604,26.8988,26.9536,37100.0
2015-02-19 12:40:00,39.34,39.35,39.3,39.34,37400.0,26.9536,26.9604,26.9262,26.9536,37400.0
2015-02-19 12:45:00,39.34,39.36,39.33,39.35,19900.0,26.9536,26.9673,26.9467,26.9604,19900.0
2015-02-19 12:50:00,39.36,39.37,39.33,39.34,22900.0,26.9673,26.9741,26.9467,26.9536,22900.0
2015-02-19 12:55:00,39.35,39.4,39.33,39.38,24400.0,26.9604,26.9947,26.9467,26.981,24400.0
2015-02-19 13:00:00,39.38,39.39,39.34,39.38,37100.0,26.981,26.9878,26.9536,26.981,37100.0
2015-02-19 13:05:00,39.37,39.39,39.36,39.36,24900.0,26.9741,26.9878,26.9673,26.9673,24900.0
2015-02-19 13:10:00,39.36,39.38,39.35,39.36,23200.0,26.9673,26.981,26.9604,26.9673,23200.0
2015-02-19 13:15:00,39.36,39.42,39.35,39.41,39100.0,26.9673,27.0084,26.9604,27.0015,39100.0
2015-02-19 13:20:00,39.41,39.43,39.38,39.38,43300.0,27.0015,27.0152,26.981,26.981,43300.0
2015-02-19 13:25:00,39.39,39.39,39.37,39.39,28000.0,26.9878,26.9878,26.9741,26.9878,28000.0
2015-02-19 13:30:00,39.38,39.44,39.38,39.44,21200.0,26.981,27.0221,26.981,27.0221,21200.0
2015-02-19 13:35:00,39.44,39.47,39.4,39.4,65500.0,27.0221,27.0426,26.9947,26.9947,65500.0
2015-02-19 13:40:00,39.41,39.41,39.32,39.32,54900.0,27.0015,27.0015,26.9399,26.9399,54900.0
2015-02-19 13:45:00,39.33,39.33,39.25,39.28,19700.0,26.9467,26.9467,26.8919,26.9125,19700.0
2015-02-19 13:50:00,39.27,39.31,39.26,39.31,12800.0,26.9056,26.933,26.8988,26.933,12800.0
2015-02-19 13:55:00,39.3,39.33,39.28,39.29,21300.0,26.9262,26.9467,26.9125,26.9193,21300.0
2015-02-19 14:00:00,39.29,39.33,39.29,39.32,16900.0,26.9193,26.9467,26.9193,26.9399,16900.0
2015-02-19 14:05:00,39.31,39.31,39.26,39.28,24600.0,26.933,26.933,26.8988,26.9125,24600.0
2015-02-19 14:10:00,39.28,39.34,39.28,39.31,22600.0,26.9125,26.9536,26.9125,26.933,22600.0
2015-02-19 14:15:00,39.31,39.33,39.3,39.3,27100.0,26.933,26.9467,26.9262,26.9262,27100.0
2015-02-19 14:20:00,39.3,39.31,39.27,39.27,11800.0,26.9262,26.933,26.9056,26.9056,11800.0
2015-02-19 14:25:00,39.27,39.32,39.27,39.32,71500.0,26.9056,26.9399,26.9056,26.9399,71500.0
2015-02-19 14:30:00,39.31,39.33,39.3,39.31,28600.0,26.933,26.9467,26.9262,26.933,28600.0
2015-02-19 14:35:00,39.31,39.32,39.28,39.28,23900.0,26.933,26.9399,26.9125,26.9125,23900.0
2015-02-19 14:40:00,39.28,39.3,39.26,39.26,65700.0,26.9125,26.9262,26.8988,26.8988,65700.0
2015-02-19 14:45:00,39.26,39.27,39.24,39.25,15200.0,26.8988,26.9056,26.8851,26.8919,15200.0
2015-02-19 14:50:00,39.26,39.36,39.26,39.33,52600.0,26.8988,26.9673,26.8988,26.9467,52600.0
2015-02-19 14:55:00,39.34,39.36,39.33,39.34,15300.0,26.9536,26.9673,26.9467,26.9536,15300.0
2015-02-19 15:00:00,39.34,39.35,39.27,39.27,49500.0,26.9536,26.9604,26.9056,26.9056,49500.0
2015-02-19 15:05:00,39.27,39.28,39.2,39.2,25100.0,26.9056,26.9125,26.8577,26.8577,25100.0
2015-02-19 15:10:00,39.21,39.23,39.2,39.22,27500.0,26.8645,26.8782,26.8577,26.8714,27500.0
2015-02-19 15:15:00,39.22,39.23,39.2,39.21,40700.0,26.8714,26.8782,26.8577,26.8645,40700.0
2015-02-19 15:20:00,39.21,39.22,39.2,39.2,16200.0,26.8645,26.8714,26.8577,26.8577,16200.0
2015-02-19 15:25:00,39.2,39.2,39.15,39.15,40000.0,26.8577,26.8577,26.8234,26.8234,40000.0
2015-02-19 15:30:00,39.15,39.16,39.1,39.14,47400.0,26.8234,26.8303,26.7891,26.8165,47400.0
2015-02-19 15:35:00,39.13,39.18,39.12,39.16,38100.0,26.8097,26.844,26.8028,26.8303,38100.0
2015-02-19 15:40:00,39.17,39.18,39.12,39.12,52000.0,26.8371,26.844,26.8028,26.8028,52000.0
2015-02-19 15:45:00,39.12,39.15,39.12,39.13,37100.0,26.8028,26.8234,26.8028,26.8097,37100.0
2015-02-19 15:50:00,39.13,39.14,39.08,39.08,54300.0,26.8097,26.8165,26.7754,26.7754,54300.0
2015-02-19 15:55:00,39.09,39.12,39.08,39.12,167500.0,26.7823,26.8028,26.7754,26.8028,167500.0
2015-02-20 09:30:00,39.16,39.22,39.09,39.15,114400.0,26.8303,26.8714,26.7823,26.8234,114400.0
2015-02-20 09:35:00,39.15,39.16,38.96,39.06,26900.0,26.8234,26.8303,26.6932,26.7617,26900.0
2015-02-20 09:40:00,39.04,39.04,38.9,38.94,68900.0,26.748,26.748,26.6521,26.6795,68900.0
2015-02-20 09:45:00,38.91,39.08,38.91,39.05,31600.0,26.659,26.7754,26.659,26.7549,31600.0
2015-02-20 09:50:00,39.03,39.06,38.96,39.01,96200.0,26.7412,26.7617,26.6932,26.7275,96200.0
2015-02-20 09:55:00,39.01,39.02,38.88,38.89,81800.0,26.7275,26.7343,26.6384,26.6453,81800.0
2015-02-20 10:00:00,38.87,38.88,38.72,38.75,60600.0,26.6316,26.6384,26.5288,26.5493,60600.0
2015-02-20 10:05:00,38.78,38.93,38.76,38.93,172700.0,26.5699,26.6727,26.5562,26.6727,172700.0
2015-02-20 10:10:00,38.93,39.01,38.91,38.94,31100.0,26.6727,26.7275,26.659,26.6795,31100.0
2015-02-20 10:15:00,38.93,39.08,38.91,39.04,65900.0,26.6727,26.7754,26.659,26.748,65900.0
2015-02-20 10:20:00,39.05,39.12,39.03,39.05,55600.0,26.7549,26.8028,26.7412,26.7549,55600.0
2015-02-20 10:25:00,39.06,39.12,39.05,39.05,43600.0,26.7617,26.8028,26.7549,26.7549,43600.0
2015-02-20 10:30:00,39.05,39.11,39.04,39.06,24700.0,26.7549,26.796,26.748,26.7617,24700.0
2015-02-20 10:35:00,39.06,39.12,39.03,39.12,32300.0,26.7617,26.8028,26.7412,26.8028,32300.0
2015-02-20 10:40:00,39.12,39.23,39.11,39.22,50200.0,26.8028,26.8782,26.796,26.8714,50200.0
2015-02-20 10:45:00,39.22,39.3,39.2,39.29,66500.0,26.8714,26.9262,26.8577,26.9193,66500.0
2015-02-20 10:50:00,39.29,39.29,39.22,39.22,17200.0,26.9193,26.9193,26.8714,26.8714,17200.0
2015-02-20 10:55:00,39.23,39.32,39.22,39.24,29600.0,26.8782,26.9399,26.8714,26.8851,29600.0
2015-02-20 11:00:00,39.25,39.32,39.24,39.31,23800.0,26.8919,26.9399,26.8851,26.933,23800.0
2015-02-20 11:05:00,39.31,39.31,39.2,39.21,20000.0,26.933,26.933,26.8577,26.8645,20000.0
2015-02-20 11:10:00,39.2,39.2,39.12,39.17,23700.0,26.8577,26.8577,26.8028,26.8371,23700.0
2015-02-20 11:15:00,39.16,39.16,39.08,39.12,19100.0,26.8303,26.8303,26.7754,26.8028,19100.0
2015-02-20 11:20:00,39.11,39.11,39.06,39.08,17400.0,26.796,26.796,26.7617,26.7754,17400.0
2015-02-20 11:25:00,39.09,39.12,39.07,39.08,16200.0,26.7823,26.8028,26.7686,26.7754,16200.0
2015-02-20 11:30:00,39.09,39.13,39.04,39.07,63000.0,26.7823,26.8097,26.748,26.7686,63000.0
2015-02-20 11:35:00,39.06,39.07,39.0,39.0,98300.0,26.7617,26.7686,26.7206,26.7206,98300.0
2015-02-20 11:40:00,39.0,39.01,38.91,38.92,69500.0,26.7206,26.7275,26.659,26.6658,69500.0
2015-02-20 11:45:00,38.91,38.99,38.87,38.95,43600.0,26.659,26.7138,26.6316,26.6864,43600.0
2015-02-20 11:50:00,38.97,39.04,38.94,38.95,28000.0,26.7001,26.748,26.6795,26.6864,28000.0
2015-02-20 11:55:00,38.95,39.01,38.92,38.99,33600.0,26.6864,26.7275,26.6658,26.7138,33600.0
2015-02-20 12:00:00,38.99,39.06,38.94,38.98,91500.0,26.7138,26.7617,26.6795,26.7069,91500.0
2015-02-20 12:05:00,38.98,39.08,38.92,39.08,54100.0,26.7069,26.7754,26.6658,26.7754,54100.0
2015-02-20 12:10:00,39.08,39.1,39.07,39.1,23000.0,26.7754,26.7891,26.7686,26.7891,23000.0
2015-02-20 12:15:00,39.11,39.13,39.1,39.1,24000.0,26.796,26.8097,26.7891,26.7891,24000.0
2015-02-20 12:20:00,39.1,39.15,39.08,39.14,28800.0,26.7891,26.8234,26.7754,26.8165,28800.0
2015-02-20 12:25:00,39.13,39.13,39.07,39.08,20700.0,26.8097,26.8097,26.7686,26.7754,20700.0
2015-02-20 12:30:00,39.07,39.09,39.06,39.07,19300.0,26.7686,26.7823,26.7617,26.7686,19300.0
2015-02-20 12:35:00,39.07,39.15,39.07,39.13,48200.0,26.7686,26.8234,26.7686,26.8097,48200.0
2015-02-20 12:40:00,39.13,39.25,39.12,39.19,51100.0,26.8097,26.8919,26.8028,26.8508,51100.0
2015-02-20 12:45:00,39.18,39.2,39.17,39.2,15900.0,26.844,26.8577,26.8371,26.8577,15900.0
2015-02-20 12:50:00,39.2,39.2,39.15,39.2,16500.0,26.8577,26.8577,26.8234,26.8577,16500.0
2015-02-20 12:55:00,39.18,39.2,39.15,39.17,17500.0,26.844,26.8577,26.8234,26.8371,17500.0
2015-02-20 13:00:00,39.16,39.2,39.13,39.14,24000.0,26.8303,26.8577,26.8097,26.8165,24000.0
2015-02-20 13:05:00,39.14,39.17,39.11,39.14,21900.0,26.8165,26.8371,26.796,26.8165,21900.0
2015-02-20 13:10:00,39.15,39.18,39.13,39.17,18200.0,26.8234,26.844,26.8097,26.8371,18200.0
2015-02-20 13:15:00,39.16,39.17,39.09,39.12,35200.0,26.8303,26.8371,26.7823,26.8028,35200.0
2015-02-20 13:20:00,39.11,39.14,39.1,39.12,31200.0,26.796,26.8165,26.7891,26.8028,31200.0
2015-02-20 13:25:00,39.12,39.17,39.1,39.16,37500.0,26.8028,26.8371,26.7891,26.8303,37500.0
2015-02-20 13:30:00,39.16,39.19,39.13,39.13,23500.0,26.8303,26.8508,26.8097,26.8097,23500.0
2015-02-20 13:35:00,39.13,39.15,39.1,39.12,36500.0,26.8097,26.8234,26.7891,26.8028,36500.0
2015-02-20 13:40:00,39.12,39.2,39.12,39.17,45100.0,26.8028,26.8577,26.8028,26.8371,45100.0
2015-02-20 13:45:00,39.16,39.21,39.16,39.19,108700.0,26.8303,26.8645,26.8303,26.8508,108700.0
2015-02-20 13:50:00,39.2,39.21,39.16,39.2,67900.0,26.8577,26.8645,26.8303,26.8577,67900.0
2015-02-20 13:55:00,39.21,39.21,39.16,39.16,27400.0,26.8645,26.8645,26.8303,26.8303,27400.0
2015-02-20 14:00:00,39.17,39.21,39.16,39.2,24100.0,26.8371,26.8645,26.8303,26.8577,24100.0
2015-02-20 14:05:00,39.21,39.24,39.21,39.22,18700.0,26.8645,26.8851,26.8645,26.8714,18700.0
2015-02-20 14:10:00,39.21,39.22,39.16,39.16,48300.0,26.8645,26.8714,26.8303,26.8303,48300.0
2015-02-20 14:15:00,39.16,39.18,39.13,39.15,38000.0,26.8303,26.844,26.8097,26.8234,38000.0
2015-02-20 14:20:00,39.15,39.21,39.14,39.17,43600.0,26.8234,26.8645,26.8165,26.8371,43600.0
2015-02-20 14:25:00,39.19,39.2,39.18,39.2,14400.0,26.8508,26.8577,26.844,26.8577,14400.0
2015-02-20 14:30:00,39.19,39.19,39.13,39.14,60700.0,26.8508,26.8508,26.8097,26.8165,60700.0
2015-02-20 14:35:00,39.14,39.14,39.08,39.14,45800.0,26.8165,26.8165,26.7754,26.8165,45800.0
2015-02-20 14:40:00,39.15,39.17,39.11,39.16,26500.0,26.8234,26.8371,26.796,26.8303,26500.0
2015-02-20 14:45:00,39.16,39.18,39.11,39.12,81200.0,26.8303,26.844,26.796,26.8028,81200.0
2015-02-20 14:50:00,39.12,39.17,39.11,39.16,60100.0,26.8028,26.8371,26.796,26.8303,60100.0
2015-02-20 14:55:00,39.16,39.17,39.14,39.16,66800.0,26.8303,26.8371,26.8165,26.8303,66800.0
2015-02-20 15:00:00,39.16,39.22,39.15,39.22,41400.0,26.8303,26.8714,26.8234,26.8714,41400.0
2015-02-20 15:05:00,39.21,39.28,39.19,39.27,35000.0,26.8645,26.9125,26.8508,26.9056,35000.0
2015-02-20 15:10:00,39.27,39.33,39.27,39.3,40600.0,26.9056,26.9467,26.9056,26.9262,40600.0
2015-02-20 15:15:00,39.3,39.31,39.21,39.26,72900.0,26.9262,26.933,26.8645,26.8988,72900.0
2015-02-20 15:20:00,39.26,39.36,39.25,39.34,48200.0,26.8988,26.9673,26.8919,26.9536,48200.0
2015-02-20 15:25:00,39.33,39.33,39.28,39.3,52000.0,26.9467,26.9467,26.9125,26.9262,52000.0
2015-02-20 15:30:00,39.3,39.31,39.28,39.3,90600.0,26.9262,26.933,26.9125,26.9262,90600.0
2015-02-20 15:35:00,39.3,39.32,39.28,39.32,44100.0,26.9262,26.9399,26.9125,26.9399,44100.0
2015-02-20 15:40:00,39.32,39.32,39.29,39.3,67300.0,26.9399,26.9399,26.9193,26.9262,67300.0
2015-02-20 15:45:00,39.3,39.32,39.26,39.28,118200.0,26.9262,26.9399,26.8988,26.9125,118200.0
2015-02-20 15:50:00,39.27,39.32,39.27,39.31,71800.0,26.9056,26.9399,26.9056,26.933,71800.0
2015-02-20 15:55:00,39.31,39.32,39.22,39.28,233300.0,26.933,26.9399,26.8714,26.9125,233300.0
2015-02-23 09:30:00,39.35,39.45,39.2,39.26,75000.0,26.9604,27.0289,26.8577,26.8988,75000.0
2015-02-23 09:35:00,39.27,39.28,39.08,39.08,27900.0,26.9056,26.9125,26.7754,26.7754,27900.0
2015-02-23 09:40:00,39.08,39.17,39.03,39.08,30700.0,26.7754,26.8371,26.7412,26.7754,30700.0
2015-02-23 09:45:00,39.09,39.11,38.98,38.99,17600.0,26.7823,26.796,26.7069,26.7138,17600.0
2015-02-23 09:50:00,38.99,39.02,38.92,38.98,17800.0,26.7138,26.7343,26.6658,26.7069,17800.0
2015-02-23 09:55:00,38.99,38.99,38.86,38.88,59100.0,26.7138,26.7138,26.6247,26.6384,59100.0
2015-02-23 10:00:00,38.88,38.89,38.71,38.88,75400.0,26.6384,26.6453,26.5219,26.6384,75400.0
2015-02-23 10:05:00,38.88,38.88,38.85,38.87,28800.0,26.6384,26.6384,26.6179,26.6316,28800.0
2015-02-23 10:10:00,38.87,39.05,38.85,39.05,27900.0,26.6316,26.7549,26.6179,26.7549,27900.0
2015-02-23 10:15:00,39.05,39.06,38.9,38.92,34100.0,26.7549,26.7617,26.6521,26.6658,34100.0
2015-02-23 10:20:00,38.93,38.99,38.87,38.88,84800.0,26.6727,26.7138,26.6316,26.6384,84800.0
2015-02-23 10:25:00,38.89,38.94,38.89,38.91,27500.0,26.6453,26.6795,26.6453,26.659,27500.0
2015-02-23 10:30:00,38.91,38.96,38.9,38.92,21200.0,26.659,26.6932,26.6521,26.6658,21200.0
2015-02-23 10:35:00,38.91,38.92,38.89,38.9,32700.0,26.659,26.6658,26.6453,26.6521,32700.0
2015-02-23 10:40:00,38.9,38.99,38.88,38.88,51700.0,26.6521,26.7138,26.6384,26.6384,51700.0
2015-02-23 10:45:00,38.89,38.89,38.81,38.89,26700.0,26.6453,26.6453,26.5905,26.6453,26700.0
2015-02-23 10:50:00,38.89,38.9,38.8,38.82,177400.0,26.6453,26.6521,26.5836,26.5973,177400.0
2015-02-23 10:55:00,38.81,38.88,38.77,38.83,47300.0,26.5905,26.6384,26.563,26.6042,47300.0
2015-02-23 11:00:00,38.84,38.91,38.83,38.9,19800.0,26.611,26.659,26.6042,26.6521,19800.0
2015-02-23 11:05:00,38.9,38.91,38.82,38.86,20300.0,26.6521,26.659,26.5973,26.6247,20300.0
2015-02-23 11:10:00,38.86,38.86,38.82,38.84,15400.0,26.6247,26.6247,26.5973,26.611,15400.0
2015-02-23 11:15:00,38.84,38.87,38.83,38.85,15600.0,26.611,26.6316,26.6042,26.6179,15600.0
2015-02-23 11:20:00,38.83,38.87,38.81,38.83,33700.0,26.6042,26.6316,26.5905,26.6042,33700.0
2015-02-23 11:25:00,38.84,38.84,38.8,38.81,26900.0,26.611,26.611,26.5836,26.5905,26900.0
2015-02-23 11:30:00,38.8,38.91,38.79,38.88,66800.0,26.5836,26.659,26.5767,26.6384,66800.0
2015-02-23 11:35:00,38.88,38.89,38.8,38.87,158500.0,26.6384,26.6453,26.5836,26.6316,158500.0
2015-02-23 11:40:00,38.86,38.96,38.85,38.88,49600.0,26.6247,26.6932,26.6179,26.6384,49600.0
2015-02-23 11:45:00,38.88,39.04,38.88,39.0,65700.0,26.6384,26.748,26.6384,26.7206,65700.0
2015-02-23 11:50:00,39.02,39.02,38.97,39.0,12700.0,26.7343,26.7343,26.7001,26.7206,12700.0
2015-02-23 11:55:00,38.99,39.03,38.96,39.01,55400.0,26.7138,26.7412,26.6932,26.7275,55400.0
2015-02-23 12:00:00,39.0,39.01,38.95,38.97,11500.0,26.7206,26.7275,26.6864,26.7001,11500.0
2015-02-23 12:05:00,38.98,38.99,38.92,38.93,12700.0,26.7069,26.7138,26.6658,26.6727,12700.0
2015-02-23 12:10:00,38.92,38.93,38.85,38.85,23800.0,26.6658,26.6727,26.6179,26.6179,23800.0
2015-02-23 12:15:00,38.86,38.86,38.82,38.83,25600.0,26.6247,26.6247,26.5973,26.6042,25600.0
2015-02-23 12:20:00,38.82,38.82,38.68,38.7,51500.0,26.5973,26.5973,26.5014,26.5151,51500.0
2015-02-23 12:25:00,38.7,38.77,38.66,38.74,35200.0,26.5151,26.563,26.4877,26.5425,35200.0
2015-02-23 12:30:00,38.74,38.76,38.73,38.76,17300.0,26.5425,26.5562,26.5356,26.5562,17300.0
2015-02-23 12:35:00,38.76,38.78,38.73,38.76,50400.0,26.5562,26.5699,26.5356,26.5562,50400.0
2015-02-23 12:40:00,38.76,38.84,38.76,38.81,15300.0,26.5562,26.611,26.5562,26.5905,15300.0
2015-02-23 12:45:00,38.81,38.82,38.74,38.75,55300.0,26.5905,26.5973,26.5425,26.5493,55300.0
2015-02-23 12:50:00,38.75,38.81,38.74,38.78,18700.0,26.5493,26.5905,26.5425,26.5699,18700.0
2015-02-23 12:55:00,38.78,38.79,38.74,38.75,37100.0,26.5699,26.5767,26.5425,26.5493,37100.0
2015-02-23 13:00:00,38.75,38.76,38.7,38.73,16400.0,26.5493,26.5562,26.5151,26.5356,16400.0
2015-02-23 13:05:00,38.74,38.78,38.73,38.77,16500.0,26.5425,26.5699,26.5356,26.563,16500.0
2015-02-23 13:10:00,38.77,38.79,38.75,38.78,11900.0,26.563,26.5767,26.5493,26.5699,11900.0
2015-02-23 13:15:00,38.79,38.86,38.78,38.85,23300.0,26.5767,26.6247,26.5699,26.6179,23300.0
2015-02-23 13:20:00,38.85,38.88,38.84,38.85,17300.0,26.6179,26.6384,26.611,26.6179,17300.0
2015-02-23 13:25:00,38.85,38.85,38.77,38.79,21500.0,26.6179,26.6179,26.563,26.5767,21500.0
2015-02-23 13:30:00,38.79,38.84,38.78,38.8,22300.0,26.5767,26.611,26.5699,26.5836,22300.0
2015-02-23 13:35:00,38.8,38.81,38.79,38.8,10000.0,26.5836,26.5905,26.5767,26.5836,10000.0
2015-02-23 13:40:00,38.81,38.83,38.77,38.77,26600.0,26.5905,26.6042,26.563,26.563,26600.0
2015-02-23 13:45:00,38.78,38.79,38.76,38.76,10900.0,26.5699,26.5767,26.5562,26.5562,10900.0
2015-02-23 13:50:00,38.77,38.78,38.73,38.75,77700.0,26.563,26.5699,26.5356,26.5493,77700.0
2015-02-23 13:55:00,38.76,38.77,38.73,38.76,27200.0,26.5562,26.563,26.5356,26.5562,27200.0
2015-02-23 14:00:00,38.77,38.8,38.76,38.78,12200.0,26.563,26.5836,26.5562,26.5699,12200.0
2015-02-23 14:05:00,38.78,38.82,38.78,38.8,16800.0,26.5699,26.5973,26.5699,26.5836,16800.0
2015-02-23 14:10:00,38.8,38.82,38.76,38.77,9600.0,26.5836,26.5973,26.5562,26.563,9600.0
2015-02-23 14:15:00,38.77,38.79,38.76,38.77,12300.0,26.563,26.5767,26.5562,26.563,12300.0
2015-02-23 14:20:00,38.78,38.81,38.77,38.8,15800.0,26.5699,26.5905,26.563,26.5836,15800.0
2015-02-23 14:25:00,38.8,38.8,38.78,38.79,10800.0,26.5836,26.5836,26.5699,26.5767,10800.0
2015-02-23 14:30:00,38.79,38.81,38.78,38.8,23600.0,26.5767,26.5905,26.5699,26.5836,23600.0
2015-02-23 14:35:00,38.79,38.81,38.76,38.77,24200.0,26.5767,26.5905,26.5562,26.563,24200.0
2015-02-23 14:40:00,38.76,38.77,38.71,38.72,66700.0,26.5562,26.563,26.5219,26.5288,66700.0
2015-02-23 14:45:00,38.72,38.72,38.61,38.61,47800.0,26.5288,26.5288,26.4534,26.4534,47800.0
2015-02-23 14:50:00,38.62,38.65,38.58,38.64,44200.0,26.4603,26.4808,26.4329,26.474,44200.0
2015-02-23 14:55:00,38.65,38.68,38.63,38.65,21100.0,26.4808,26.5014,26.4671,26.4808,21100.0
2015-02-23 15:00:00,38.66,38.71,38.64,38.66,30900.0,26.4877,26.5219,26.474,26.4877,30900.0
2015-02-23 15:05:00,38.66,38.67,38.63,38.66,50400.0,26.4877,26.4945,26.4671,26.4877,50400.0
2015-02-23 15:10:00,38.66,38.71,38.65,38.69,16100.0,26.4877,26.5219,26.4808,26.5082,16100.0
2015-02-23 15:15:00,38.68,38.73,38.67,38.72,19800.0,26.5014,26.5356,26.4945,26.5288,19800.0
2015-02-23 15:20:00,38.73,38.78,38.73,38.76,48300.0,26.5356,26.5699,26.5356,26.5562,48300.0
2015-02-23 15:25:00,38.76,38.84,38.76,38.84,25400.0,26.5562,26.611,26.5562,26.611,25400.0
2015-02-23 15:30:00,38.84,38.84,38.79,38.84,83200.0,26.611,26.611,26.5767,26.611,83200.0
2015-02-23 15:35:00,38.84,38.87,38.82,38.85,57000.0,26.611,26.6316,26.5973,26.6179,57000.0
2015-02-23 15:40:00,38.85,38.92,38.85,38.91,51700.0,26.6179,26.6658,26.6179,26.659,51700.0
2015-02-23 15:45:00,38.92,38.98,38.89,38.91,186800.0,26.6658,26.7069,26.6453,26.659,186800.0
2015-02-23 15:50:00,38.92,38.98,38.91,38.97,164500.0,26.6658,26.7069,26.659,26.7001,164500.0
2015-02-23 15:55:00,38.98,39.0,38.92,38.98,390000.0,26.7069,26.7206,26.6658,26.7069,390000.0
2015-02-24 09:30:00,38.89,39.03,38.82,38.89,71700.0,26.6453,26.7412,26.5973,26.6453,71700.0
2015-02-24 09:35:00,38.83,39.0,38.83,38.98,23600.0,26.6042,26.7206,26.6042,26.7069,23600.0
2015-02-24 09:40:00,39.0,39.01,38.87,38.98,17700.0,26.7206,26.7275,26.6316,26.7069,17700.0
2015-02-24 09:45:00,38.98,39.04,38.89,38.9,53400.0,26.7069,26.748,26.6453,26.6521,53400.0
2015-02-24 09:50:00,38.91,38.95,38.8,38.86,19500.0,26.659,26.6864,26.5836,26.6247,19500.0
2015-02-24 09:55:00,38.86,38.9,38.84,38.86,12400.0,26.6247,26.6521,26.611,26.6247,12400.0
2015-02-24 10:00:00,38.86,38.92,38.77,38.9,33900.0,26.6247,26.6658,26.563,26.6521,33900.0
2015-02-24 10:05:00,38.89,38.92,38.78,38.87,35400.0,26.6453,26.6658,26.5699,26.6316,35400.0
2015-02-24 10:10:00,38.89,38.95,38.83,38.87,29300.0,26.6453,26.6864,26.6042,26.6316,29300.0
2015-02-24 10:15:00,38.88,38.93,38.8,38.82,113100.0,26.6384,26.6727,26.5836,26.5973,113100.0
2015-02-24 10:20:00,38.82,38.83,38.71,38.82,64700.0,26.5973,26.6042,26.5219,26.5973,64700.0
2015-02-24 10:25:00,38.82,38.89,38.77,38.78,97100.0,26.5973,26.6453,26.563,26.5699,97100.0
2015-02-24 10:30:00,38.77,38.79,38.71,38.74,66700.0,26.563,26.5767,26.5219,26.5425,66700.0
2015-02-24 10:35:00,38.75,38.77,38.61,38.63,115500.0,26.5493,26.563,26.4534,26.4671,115500.0
2015-02-24 10:40:00,38.63,38.77,38.62,38.77,38700.0,26.4671,26.563,26.4603,26.563,38700.0
2015-02-24 10:45:00,38.75,38.77,38.66,38.71,28700.0,26.5493,26.563,26.4877,26.5219,28700.0
2015-02-24 10:50:00,38.71,38.72,38.62,38.63,52900.0,26.5219,26.5288,26.4603,26.4671,52900.0
2015-02-24 10:55:00,38.64,38.66,38.61,38.62,93100.0,26.474,26.4877,26.4534,26.4603,93100.0
2015-02-24 11:00:00,38.62,38.62,38.51,38.53,105300.0,26.4603,26.4603,26.3849,26.3986,105300.0
2015-02-24 11:05:00,38.52,38.55,38.44,38.47,64600.0,26.3918,26.4123,26.3369,26.3575,64600.0
2015-02-24 11:10:00,38.47,38.52,38.44,38.47,92500.0,26.3575,26.3918,26.3369,26.3575,92500.0
2015-02-24 11:15:00,38.46,38.47,38.29,38.31,104800.0,26.3507,26.3575,26.2342,26.2479,104800.0
2015-02-24 11:20:00,38.3,38.42,38.26,38.34,82700.0,26.241,26.3232,26.2136,26.2684,82700.0
2015-02-24 11:25:00,38.34,38.39,38.28,38.3,29700.0,26.2684,26.3027,26.2273,26.241,29700.0
2015-02-24 11:30:00,38.3,38.32,38.27,38.27,37700.0,26.241,26.2547,26.2205,26.2205,37700.0
2015-02-24 11:35:00,38.28,38.31,38.24,38.3,56100.0,26.2273,26.2479,26.1999,26.241,56100.0
2015-02-24 11:40:00,38.29,38.35,38.25,38.25,42900.0,26.2342,26.2753,26.2068,26.2068,42900.0
2015-02-24 11:45:00,38.25,38.32,38.24,38.31,21500.0,26.2068,26.2547,26.1999,26.2479,21500.0
2015-02-24 11:50:00,38.32,38.34,38.23,38.24,41300.0,26.2547,26.2684,26.1931,26.1999,41300.0
2015-02-24 11:55:00,38.24,38.26,38.15,38.17,42600.0,26.1999,26.2136,26.1383,26.152,42600.0
2015-02-24 12:00:00,38.16,38.21,38.13,38.17,42300.0,26.1451,26.1794,26.1246,26.152,42300.0
2015-02-24 12:05:00,38.17,38.19,38.1,38.1,58300.0,26.152,26.1657,26.104,26.104,58300.0
2015-02-24 12:10:00,38.1,38.2,38.08,38.09,71600.0,26.104,26.1725,26.0903,26.0971,71600.0
2015-02-24 12:15:00,38.08,38.11,38.05,38.09,65100.0,26.0903,26.1108,26.0697,26.0971,65100.0
2015-02-24 12:20:00,38.07,38.09,38.03,38.07,54700.0,26.0834,26.0971,26.056,26.0834,54700.0
2015-02-24 12:25:00,38.07,38.14,38.06,38.14,28500.0,26.0834,26.1314,26.0766,26.1314,28500.0
2015-02-24 12:30:00,38.14,38.17,38.05,38.08,71400.0,26.1314,26.152,26.0697,26.0903,71400.0
2015-02-24 12:35:00,38.09,38.12,38.06,38.1,15200.0,26.0971,26.1177,26.0766,26.104,15200.0
2015-02-24 12:40:00,38.1,38.11,38.0,38.01,53900.0,26.104,26.1108,26.0355,26.0423,53900.0
2015-02-24 12:45:00,38.01,38.01,37.94,37.98,38400.0,26.0423,26.0423,25.9944,26.0218,38400.0
2015-02-24 12:50:00,37.99,38.0,37.95,37.96,17700.0,26.0286,26.0355,26.0012,26.0081,17700.0
2015-02-24 12:55:00,37.97,38.02,37.97,38.0,30300.0,26.0149,26.0492,26.0149,26.0355,30300.0
2015-02-24 13:00:00,38.01,38.04,38.0,38.04,25100.0,26.0423,26.0629,26.0355,26.0629,25100.0
2015-02-24 13:05:00,38.04,38.08,38.02,38.05,34500.0,26.0629,26.0903,26.0492,26.0697,34500.0
2015-02-24 13:10:00,38.04,38.12,38.03,38.11,37700.0,26.0629,26.1177,26.056,26.1108,37700.0
2015-02-24 13:15:00,38.1,38.16,38.09,38.14,30600.0,26.104,26.1451,26.0971,26.1314,30600.0
2015-02-24 13:20:00,38.14,38.17,38.12,38.13,19000.0,26.1314,26.152,26.1177,26.1246,19000.0
2015-02-24 13:25:00,38.13,38.18,38.12,38.15,16300.0,26.1246,26.1588,26.1177,26.1383,16300.0
2015-02-24 13:30:00,38.16,38.22,38.16,38.19,29600.0,26.1451,26.1862,26.1451,26.1657,29600.0
2015-02-24 13:35:00,38.19,38.21,38.06,38.09,37200.0,26.1657,26.1794,26.0766,26.0971,37200.0
2015-02-24 13:40:00,38.09,38.15,38.09,38.11,24700.0,26.0971,26.1383,26.0971,26.1108,24700.0
2015-02-24 13:45:00,38.11,38.14,38.09,38.13,21400.0,26.1108,26.1314,26.0971,26.1246,21400.0
2015-02-24 13:50:00,38.13,38.2,38.13,38.19,29700.0,26.1246,26.1725,26.1246,26.1657,29700.0
2015-02-24 13:55:00,38.19,38.21,38.16,38.17,22200.0,26.1657,26.1794,26.1451,26.152,22200.0
2015-02-24 14:00:00,38.16,38.2,38.06,38.06,36600.0,26.1451,26.1725,26.0766,26.0766,36600.0
2015-02-24 14:05:00,38.07,38.12,38.07,38.11,21500.0,26.0834,26.1177,26.0834,26.1108,21500.0
2015-02-24 14:10:00,38.11,38.11,38.07,38.09,27000.0,26.1108,26.1108,26.0834,26.0971,27000.0
2015-02-24 14:15:00,38.09,38.15,38.09,38.09,24600.0,26.0971,26.1383,26.0971,26.0971,24600.0
2015-02-24 14:20:00,38.09,38.15,38.06,38.11,48200.0,26.0971,26.1383,26.0766,26.1108,48200.0
2015-02-24 14:25:00,38.11,38.17,38.11,38.13,20300.0,26.1108,26.152,26.1108,26.1246,20300.0
2015-02-24 14:30:00,38.13,38.21,38.11,38.11,26600.0,26.1246,26.1794,26.1108,26.1108,26600.0
2015-02-24 14:35:00,38.12,38.18,38.07,38.13,74700.0,26.1177,26.1588,26.0834,26.1246,74700.0
2015-02-24 14:40:00,38.12,38.21,38.1,38.21,48600.0,26.1177,26.1794,26.104,26.1794,48600.0
2015-02-24 14:45:00,38.2,38.25,38.2,38.25,24300.0,26.1725,26.2068,26.1725,26.2068,24300.0
2015-02-24 14:50:00,38.25,38.3,38.21,38.21,65200.0,26.2068,26.241,26.1794,26.1794,65200.0
2015-02-24 14:55:00,38.21,38.26,38.21,38.24,34500.0,26.1794,26.2136,26.1794,26.1999,34500.0
2015-02-24 15:00:00,38.25,38.25,38.21,38.23,21000.0,26.2068,26.2068,26.1794,26.1931,21000.0
2015-02-24 15:05:00,38.23,38.36,38.23,38.36,185900.0,26.1931,26.2821,26.1931,26.2821,185900.0
2015-02-24 15:10:00,38.36,38.36,38.24,38.28,54900.0,26.2821,26.2821,26.1999,26.2273,54900.0
2015-02-24 15:15:00,38.28,38.29,38.23,38.26,32600.0,26.2273,26.2342,26.1931,26.2136,32600.0
2015-02-24 15:20:00,38.27,38.28,38.25,38.27,34800.0,26.2205,26.2273,26.2068,26.2205,34800.0
2015-02-24 15:25:00,38.27,38.29,38.26,38.27,46900.0,26.2205,26.2342,26.2136,26.2205,46900.0
2015-02-24 15:30:00,38.26,38.29,38.26,38.29,24500.0,26.2136,26.2342,26.2136,26.2342,24500.0
2015-02-24 15:35:00,38.29,38.29,38.23,38.27,82000.0,26.2342,26.2342,26.1931,26.2205,82000.0
2015-02-24 15:40:00,38.27,38.28,38.23,38.26,63100.0,26.2205,26.2273,26.1931,26.2136,63100.0
2015-02-24 15:45:00,38.27,38.28,38.23,38.24,115900.0,26.2205,26.2273,26.1931,26.1999,115900.0
2015-02-24 15:50:00,38.24,38.28,38.24,38.28,73500.0,26.1999,26.2273,26.1999,26.2273,73500.0
2015-02-24 15:55:00,38.28,38.3,38.22,38.27,225200.0,26.2273,26.241,26.1862,26.2205,225200.0
2015-02-25 09:30:00,38.29,38.42,38.2,38.25,98000.0,26.2342,26.3232,26.1725,26.2068,98000.0
2015-02-25 09:35:00,38.26,38.39,38.24,38.28,165100.0,26.2136,26.3027,26.1999,26.2273,165100.0
2015-02-25 09:40:00,38.3,38.3,38.21,38.27,55000.0,26.241,26.241,26.1794,26.2205,55000.0
2015-02-25 09:45:00,38.27,38.33,38.24,38.25,43900.0,26.2205,26.2616,26.1999,26.2068,43900.0
2015-02-25 09:50:00,38.22,38.24,38.09,38.19,32400.0,26.1862,26.1999,26.0971,26.1657,32400.0
2015-02-25 09:55:00,38.2,38.27,38.16,38.17,41100.0,26.1725,26.2205,26.1451,26.152,41100.0
2015-02-25 10:00:00,38.18,38.31,38.17,38.3,46200.0,26.1588,26.2479,26.152,26.241,46200.0
2015-02-25 10:05:00,38.31,38.34,38.26,38.28,43800.0,26.2479,26.2684,26.2136,26.2273,43800.0
2015-02-25 10:10:00,38.27,38.28,38.13,38.13,45800.0,26.2205,26.2273,26.1246,26.1246,45800.0
2015-02-25 10:15:00,38.14,38.24,38.12,38.18,57300.0,26.1314,26.1999,26.1177,26.1588,57300.0
2015-02-25 10:20:00,38.18,38.19,38.08,38.09,61700.0,26.1588,26.1657,26.0903,26.0971,61700.0
2015-02-25 10:25:00,38.09,38.14,38.03,38.06,76600.0,26.0971,26.1314,26.056,26.0766,76600.0
2015-02-25 10:30:00,38.07,38.17,38.05,38.15,51300.0,26.0834,26.152,26.0697,26.1383,51300.0
2015-02-25 10:35:00,38.16,38.3,38.15,38.28,36400.0,26.1451,26.241,26.1383,26.2273,36400.0
2015-02-25 10:40:00,38.29,38.42,38.25,38.42,44000.0,26.2342,26.3232,26.2068,26.3232,44000.0
2015-02-25 10:45:00,38.42,38.44,38.29,38.33,74500.0,26.3232,26.3369,26.2342,26.2616,74500.0
2015-02-25 10:50:00,38.33,38.33,38.26,38.3,17800.0,26.2616,26.2616,26.2136,26.241,17800.0
2015-02-25 10:55:00,38.3,38.38,38.28,38.32,25400.0,26.241,26.2958,26.2273,26.2547,25400.0
2015-02-25 11:00:00,38.32,38.34,38.25,38.27,55000.0,26.2547,26.2684,26.2068,26.2205,55000.0
2015-02-25 11:05:00,38.27,38.28,38.23,38.23,21900.0,26.2205,26.2273,26.1931,26.1931,21900.0
2015-02-25 11:10:00,38.24,38.31,38.19,38.2,29400.0,26.1999,26.2479,26.1657,26.1725,29400.0
2015-02-25 11:15:00,38.19,38.31,38.15,38.27,46400.0,26.1657,26.2479,26.1383,26.2205,46400.0
2015-02-25 11:20:00,38.27,38.3,38.23,38.23,14700.0,26.2205,26.241,26.1931,26.1931,14700.0
2015-02-25 11:25:00,38.24,38.28,38.19,38.27,21900.0,26.1999,26.2273,26.1657,26.2205,21900.0
2015-02-25 11:30:00,38.26,38.32,38.26,38.32,17100.0,26.2136,26.2547,26.2136,26.2547,17100.0
2015-02-25 11:35:00,38.31,38.36,38.31,38.33,40600.0,26.2479,26.2821,26.2479,26.2616,40600.0
2015-02-25 11:40:00,38.33,38.36,38.32,38.34,30100.0,26.2616,26.2821,26.2547,26.2684,30100.0
2015-02-25 11:45:00,38.34,38.35,38.3,38.32,42400.0,26.2684,26.2753,26.241,26.2547,42400.0
2015-02-25 11:50:00,38.32,38.36,38.3,38.3,31100.0,26.2547,26.2821,26.241,26.241,31100.0
2015-02-25 11:55:00,38.3,38.31,38.26,38.31,30800.0,26.241,26.2479,26.2136,26.2479,30800.0
2015-02-25 12:00:00,38.32,38.39,38.32,38.39,35200.0,26.2547,26.3027,26.2547,26.3027,35200.0
2015-02-25 12:05:00,38.4,38.44,38.38,38.42,43500.0,26.3095,26.3369,26.2958,26.3232,43500.0
2015-02-25 12:10:00,38.43,38.48,38.39,38.43,74500.0,26.3301,26.3644,26.3027,26.3301,74500.0
2015-02-25 12:15:00,38.44,38.49,38.43,38.47,61600.0,26.3369,26.3712,26.3301,26.3575,61600.0
2015-02-25 12:20:00,38.47,38.52,38.46,38.52,39100.0,26.3575,26.3918,26.3507,26.3918,39100.0
2015-02-25 12:25:00,38.52,38.52,38.48,38.49,38800.0,26.3918,26.3918,26.3644,26.3712,38800.0
2015-02-25 12:30:00,38.49,38.49,38.41,38.44,29200.0,26.3712,26.3712,26.3164,26.3369,29200.0
2015-02-25 12:35:00,38.42,38.46,38.42,38.46,11500.0,26.3232,26.3507,26.3232,26.3507,11500.0
2015-02-25 12:40:00,38.46,38.48,38.45,38.48,10400.0,26.3507,26.3644,26.3438,26.3644,10400.0
2015-02-25 12:45:00,38.48,38.51,38.47,38.49,37600.0,26.3644,26.3849,26.3575,26.3712,37600.0
2015-02-25 12:50:00,38.48,38.51,38.42,38.47,57200.0,26.3644,26.3849,26.3232,26.3575,57200.0
2015-02-25 12:55:00,38.48,38.48,38.43,38.44,19900.0,26.3644,26.3644,26.3301,26.3369,19900.0
2015-02-25 13:00:00,38.45,38.51,38.45,38.5,12900.0,26.3438,26.3849,26.3438,26.3781,12900.0
2015-02-25 13:05:00,38.49,38.51,38.47,38.48,30200.0,26.3712,26.3849,26.3575,26.3644,30200.0
2015-02-25 13:10:00,38.5,38.52,38.47,38.48,33200.0,26.3781,26.3918,26.3575,26.3644,33200.0
2015-02-25 13:15:00,38.48,38.51,38.45,38.5,31800.0,26.3644,26.3849,26.3438,26.3781,31800.0
2015-02-25 13:20:00,38.5,38.51,38.44,38.51,24900.0,26.3781,26.3849,26.3369,26.3849,24900.0
2015-02-25 13:25:00,38.51,38.54,38.47,38.54,30300.0,26.3849,26.4055,26.3575,26.4055,30300.0
2015-02-25 13:30:00,38.54,38.64,38.53,38.64,205200.0,26.4055,26.474,26.3986,26.474,205200.0
2015-02-25 13:35:00,38.64,38.65,38.62,38.64,48200.0,26.474,26.4808,26.4603,26.474,48200.0
2015-02-25 13:40:00,38.64,38.65,38.55,38.57,15800.0,26.474,26.4808,26.4123,26.426,15800.0
2015-02-25 13:45:00,38.57,38.58,38.55,38.55,14800.0,26.426,26.4329,26.4123,26.4123,14800.0
2015-02-25 13:50:00,38.55,38.59,38.55,38.59,14800.0,26.4123,26.4397,26.4123,26.4397,14800.0
2015-02-25 13:55:00,38.59,38.63,38.54,38.54,35900.0,26.4397,26.4671,26.4055,26.4055,35900.0
2015-02-25 14:00:00,38.55,38.55,38.49,38.52,35900.0,26.4123,26.4123,26.3712,26.3918,35900.0
2015-02-25 14:05:00,38.51,38.52,38.48,38.5,24000.0,26.3849,26.3918,26.3644,26.3781,24000.0
2015-02-25 14:10:00,38.49,38.58,38.49,38.58,25000.0,26.3712,26.4329,26.3712,26.4329,25000.0
2015-02-25 14:15:00,38.59,38.63,38.57,38.58,26100.0,26.4397,26.4671,26.426,26.4329,26100.0
2015-02-25 14:20:00,38.58,38.58,38.54,38.55,11500.0,26.4329,26.4329,26.4055,26.4123,11500.0
2015-02-25 14:25:00,38.55,38.57,38.51,38.55,22300.0,26.4123,26.426,26.3849,26.4123,22300.0
2015-02-25 14:30:00,38.54,38.57,38.53,38.55,14100.0,26.4055,26.426,26.3986,26.4123,14100.0
2015-02-25 14:35:00,38.56,38.56,38.51,38.52,26800.0,26.4192,26.4192,26.3849,26.3918,26800.0
2015-02-25 14:40:00,38.52,38.53,38.48,38.53,42000.0,26.3918,26.3986,26.3644,26.3986,42000.0
2015-02-25 14:45:00,38.53,38.57,38.51,38.55,22900.0,26.3986,26.426,26.3849,26.4123,22900.0
2015-02-25 14:50:00,38.54,38.55,38.4,38.44,47000.0,26.4055,26.4123,26.3095,26.3369,47000.0
2015-02-25 14:55:00,38.44,38.49,38.43,38.49,27600.0,26.3369,26.3712,26.3301,26.3712,27600.0
2015-02-25 15:00:00,38.5,38.51,38.43,38.43,49200.0,26.3781,26.3849,26.3301,26.3301,49200.0
2015-02-25 15:05:00,38.44,38.47,38.41,38.41,22100.0,26.3369,26.3575,26.3164,26.3164,22100.0
2015-02-25 15:10:00,38.41,38.46,38.41,38.44,25800.0,26.3164,26.3507,26.3164,26.3369,25800.0
2015-02-25 15:15:00,38.44,38.48,38.44,38.48,14700.0,26.3369,26.3644,26.3369,26.3644,14700.0
2015-02-25 15:20:00,38.48,38.51,38.46,38.46,42900.0,26.3644,26.3849,26.3507,26.3507,42900.0
2015-02-25 15:25:00,38.46,38.47,38.42,38.45,22700.0,26.3507,26.3575,26.3232,26.3438,22700.0
2015-02-25 15:30:00,38.45,38.46,38.34,38.34,99300.0,26.3438,26.3507,26.2684,26.2684,99300.0
2015-02-25 15:35:00,38.35,38.35,38.3,38.32,79300.0,26.2753,26.2753,26.241,26.2547,79300.0
2015-02-25 15:40:00,38.32,38.33,38.27,38.3,88700.0,26.2547,26.2616,26.2205,26.241,88700.0
2015-02-25 15:45:00,38.3,38.31,38.28,38.28,78800.0,26.241,26.2479,26.2273,26.2273,78800.0
2015-02-25 15:50:00,38.29,38.3,38.24,38.29,225200.0,26.2342,26.241,26.1999,26.2342,225200.0
2015-02-25 15:55:00,38.29,38.31,38.22,38.3,237200.0,26.2342,26.2479,26.1862,26.241,237200.0
2015-02-26 09:30:00,38.38,38.49,38.2,38.39,40400.0,26.2958,26.3712,26.1725,26.3027,40400.0
2015-02-26 09:35:00,38.39,38.44,38.26,38.29,24900.0,26.3027,26.3369,26.2136,26.2342,24900.0
2015-02-26 09:40:00,38.29,38.33,38.08,38.08,66800.0,26.2342,26.2616,26.0903,26.0903,66800.0
2015-02-26 09:45:00,38.1,38.1,37.91,37.93,71800.0,26.104,26.104,25.9738,25.9875,71800.0
2015-02-26 09:50:00,37.94,38.04,37.78,37.81,45900.0,25.9944,26.0629,25.8848,25.9053,45900.0
2015-02-26 09:55:00,37.82,37.93,37.71,37.72,81600.0,25.9122,25.9875,25.8368,25.8436,81600.0
2015-02-26 10:00:00,37.73,37.88,37.71,37.81,46000.0,25.8505,25.9533,25.8368,25.9053,46000.0
2015-02-26 10:05:00,37.83,37.83,37.73,37.74,74800.0,25.919,25.919,25.8505,25.8573,74800.0
2015-02-26 10:10:00,37.74,37.87,37.72,37.84,86400.0,25.8573,25.9464,25.8436,25.9259,86400.0
2015-02-26 10:15:00,37.84,37.85,37.75,37.76,67100.0,25.9259,25.9327,25.8642,25.871,67100.0
2015-02-26 10:20:00,37.76,37.82,37.7,37.75,79700.0,25.871,25.9122,25.8299,25.8642,79700.0
2015-02-26 10:25:00,37.75,37.78,37.67,37.72,134600.0,25.8642,25.8848,25.8094,25.8436,134600.0
2015-02-26 10:30:00,37.73,37.73,37.6,37.61,64400.0,25.8505,25.8505,25.7614,25.7683,64400.0
2015-02-26 10:35:00,37.62,37.62,37.5,37.51,109800.0,25.7751,25.7751,25.6929,25.6998,109800.0
2015-02-26 10:40:00,37.52,37.71,37.52,37.7,49300.0,25.7066,25.8368,25.7066,25.8299,49300.0
2015-02-26 10:45:00,37.69,37.7,37.66,37.68,38100.0,25.8231,25.8299,25.8025,25.8162,38100.0
2015-02-26 10:50:00,37.67,37.71,37.63,37.65,24800.0,25.8094,25.8368,25.782,25.7957,24800.0
2015-02-26 10:55:00,37.65,37.65,37.56,37.56,29800.0,25.7957,25.7957,25.734,25.734,29800.0
2015-02-26 11:00:00,37.57,37.63,37.56,37.58,45900.0,25.7409,25.782,25.734,25.7477,45900.0
2015-02-26 11:05:00,37.58,37.66,37.56,37.65,34200.0,25.7477,25.8025,25.734,25.7957,34200.0
2015-02-26 11:10:00,37.66,37.7,37.66,37.69,28300.0,25.8025,25.8299,25.8025,25.8231,28300.0
2015-02-26 11:15:00,37.68,37.8,37.68,37.8,43900.0,25.8162,25.8985,25.8162,25.8985,43900.0
2015-02-26 11:20:00,37.8,37.81,37.74,37.74,33900.0,25.8985,25.9053,25.8573,25.8573,33900.0
2015-02-26 11:25:00,37.75,37.75,37.66,37.69,33800.0,25.8642,25.8642,25.8025,25.8231,33800.0
2015-02-26 11:30:00,37.69,37.7,37.63,37.64,12400.0,25.8231,25.8299,25.782,25.7888,12400.0
2015-02-26 11:35:00,37.64,37.65,37.57,37.57,35900.0,25.7888,25.7957,25.7409,25.7409,35900.0
2015-02-26 11:40:00,37.57,37.64,37.5,37.64,68300.0,25.7409,25.7888,25.6929,25.7888,68300.0
2015-02-26 11:45:00,37.63,37.71,37.61,37.71,28700.0,25.782,25.8368,25.7683,25.8368,28700.0
2015-02-26 11:50:00,37.7,37.71,37.64,37.69,36000.0,25.8299,25.8368,25.7888,25.8231,36000.0
2015-02-26 11:55:00,37.7,37.78,37.7,37.77,36300.0,25.8299,25.8848,25.8299,25.8779,36300.0
2015-02-26 12:00:00,37.77,37.77,37.67,37.71,44900.0,25.8779,25.8779,25.8094,25.8368,44900.0
2015-02-26 12:05:00,37.71,37.71,37.63,37.68,26400.0,25.8368,25.8368,25.782,25.8162,26400.0
2015-02-26 12:10:00,37.68,37.69,37.62,37.62,17300.0,25.8162,25.8231,25.7751,25.7751,17300.0
2015-02-26 12:15:00,37.62,37.64,37.57,37.58,22200.0,25.7751,25.7888,25.7409,25.7477,22200.0
2015-02-26 12:20:00,37.58,37.58,37.55,37.55,23000.0,25.7477,25.7477,25.7272,25.7272,23000.0
2015-02-26 12:25:00,37.56,37.58,37.54,37.58,16000.0,25.734,25.7477,25.7203,25.7477,16000.0
2015-02-26 12:30:00,37.57,37.63,37.55,37.63,21300.0,25.7409,25.782,25.7272,25.782,21300.0
2015-02-26 12:35:00,37.63,37.65,37.6,37.61,19400.0,25.782,25.7957,25.7614,25.7683,19400.0
2015-02-26 12:40:00,37.6,37.61,37.54,37.58,23500.0,25.7614,25.7683,25.7203,25.7477,23500.0
2015-02-26 12:45:00,37.59,37.71,37.59,37.66,17900.0,25.7546,25.8368,25.7546,25.8025,17900.0
2015-02-26 12:50:00,37.66,37.69,37.64,37.69,29400.0,25.8025,25.8231,25.7888,25.8231,29400.0
2015-02-26 12:55:00,37.69,37.7,37.61,37.61,33100.0,25.8231,25.8299,25.7683,25.7683,33100.0
2015-02-26 13:00:00,37.62,37.65,37.6,37.65,25400.0,25.7751,25.7957,25.7614,25.7957,25400.0
2015-02-26 13:05:00,37.65,37.66,37.59,37.6,21400.0,25.7957,25.8025,25.7546,25.7614,21400.0
2015-02-26 13:10:00,37.59,37.59,37.55,37.56,34100.0,25.7546,25.7546,25.7272,25.734,34100.0
2015-02-26 13:15:00,37.56,37.64,37.55,37.64,32200.0,25.734,25.7888,25.7272,25.7888,32200.0
2015-02-26 13:20:00,37.63,37.64,37.59,37.62,46600.0,25.782,25.7888,25.7546,25.7751,46600.0
2015-02-26 13:25:00,37.62,37.65,37.61,37.64,10100.0,25.7751,25.7957,25.7683,25.7888,10100.0
2015-02-26 13:30:00,37.65,37.69,37.65,37.69,17500.0,25.7957,25.8231,25.7957,25.8231,17500.0
2015-02-26 13:35:00,37.69,37.74,37.66,37.74,34000.0,25.8231,25.8573,25.8025,25.8573,34000.0
2015-02-26 13:40:00,37.74,37.74,37.66,37.67,26800.0,25.8573,25.8573,25.8025,25.8094,26800.0
2015-02-26 13:45:00,37.66,37.68,37.65,37.65,12200.0,25.8025,25.8162,25.7957,25.7957,12200.0
2015-02-26 13:50:00,37.66,37.66,37.63,37.65,33100.0,25.8025,25.8025,25.782,25.7957,33100.0
2015-02-26 13:55:00,37.65,37.67,37.64,37.66,32400.0,25.7957,25.8094,25.7888,25.8025,32400.0
2015-02-26 14:00:00,37.66,37.67,37.62,37.62,64400.0,25.8025,25.8094,25.7751,25.7751,64400.0
2015-02-26 14:05:00,37.62,37.66,37.61,37.65,29000.0,25.7751,25.8025,25.7683,25.7957,29000.0
2015-02-26 14:10:00,37.65,37.71,37.64,37.7,56600.0,25.7957,25.8368,25.7888,25.8299,56600.0
2015-02-26 14:15:00,37.7,37.71,37.62,37.62,42500.0,25.8299,25.8368,25.7751,25.7751,42500.0
2015-02-26 14:20:00,37.63,37.69,37.63,37.68,23600.0,25.782,25.8231,25.782,25.8162,23600.0
2015-02-26 14:25:00,37.69,37.69,37.62,37.63,55800.0,25.8231,25.8231,25.7751,25.782,55800.0
2015-02-26 14:30:00,37.64,37.66,37.61,37.62,39800.0,25.7888,25.8025,25.7683,25.7751,39800.0
2015-02-26 14:35:00,37.62,37.64,37.6,37.62,101800.0,25.7751,25.7888,25.7614,25.7751,101800.0
2015-02-26 14:40:00,37.62,37.66,37.61,37.65,40300.0,25.7751,25.8025,25.7683,25.7957,40300.0
2015-02-26 14:45:00,37.64,37.64,37.59,37.62,34300.0,25.7888,25.7888,25.7546,25.7751,34300.0
2015-02-26 14:50:00,37.63,37.64,37.6,37.62,24800.0,25.782,25.7888,25.7614,25.7751,24800.0
2015-02-26 14:55:00,37.62,37.65,37.61,37.64,26300.0,25.7751,25.7957,25.7683,25.7888,26300.0
2015-02-26 15:00:00,37.63,37.63,37.57,37.57,50400.0,25.782,25.782,25.7409,25.7409,50400.0
2015-02-26 15:05:00,37.57,37.58,37.55,37.57,39800.0,25.7409,25.7477,25.7272,25.7409,39800.0
2015-02-26 15:10:00,37.57,37.61,37.56,37.61,50400.0,25.7409,25.7683,25.734,25.7683,50400.0
2015-02-26 15:15:00,37.59,37.62,37.57,37.61,43000.0,25.7546,25.7751,25.7409,25.7683,43000.0
2015-02-26 15:20:00,37.61,37.64,37.59,37.62,228600.0,25.7683,25.7888,25.7546,25.7751,228600.0
2015-02-26 15:25:00,37.64,37.65,37.61,37.63,87800.0,25.7888,25.7957,25.7683,25.782,87800.0
2015-02-26 15:30:00,37.64,37.65,37.61,37.64,61800.0,25.7888,25.7957,25.7683,25.7888,61800.0
2015-02-26 15:35:00,37.64,37.64,37.6,37.63,65900.0,25.7888,25.7888,25.7614,25.782,65900.0
2015-02-26 15:40:00,37.63,37.65,37.61,37.64,104700.0,25.782,25.7957,25.7683,25.7888,104700.0
2015-02-26 15:45:00,37.65,37.65,37.6,37.62,102900.0,25.7957,25.7957,25.7614,25.7751,102900.0
2015-02-26 15:50:00,37.62,37.65,37.61,37.62,190100.0,25.7751,25.7957,25.7683,25.7751,190100.0
2015-02-26 15:55:00,37.63,37.63,37.54,37.55,565900.0,25.782,25.782,25.7203,25.7272,565900.0
2015-02-27 09:30:00,37.8,37.83,37.61,37.7,68600.0,25.8985,25.919,25.7683,25.8299,68600.0
2015-02-27 09:35:00,37.58,37.63,37.38,37.39,59200.0,25.7477,25.782,25.6107,25.6175,59200.0
2015-02-27 09:40:00,37.39,37.49,37.37,37.48,47400.0,25.6175,25.6861,25.6038,25.6792,47400.0
2015-02-27 09:45:00,37.44,37.49,37.33,37.33,50600.0,25.6518,25.6861,25.5764,25.5764,50600.0
2015-02-27 09:50:00,37.34,37.45,37.28,37.45,57900.0,25.5833,25.6587,25.5422,25.6587,57900.0
2015-02-27 09:55:00,37.49,37.58,37.46,37.46,27500.0,25.6861,25.7477,25.6655,25.6655,27500.0
2015-02-27 10:00:00,37.48,37.65,37.46,37.64,130600.0,25.6792,25.7957,25.6655,25.7888,130600.0
2015-02-27 10:05:00,37.62,37.65,37.56,37.6,30900.0,25.7751,25.7957,25.734,25.7614,30900.0
2015-02-27 10:10:00,37.6,37.71,37.6,37.68,42100.0,25.7614,25.8368,25.7614,25.8162,42100.0
2015-02-27 10:15:00,37.69,37.73,37.59,37.59,43400.0,25.8231,25.8505,25.7546,25.7546,43400.0
2015-02-27 10:20:00,37.6,37.86,37.59,37.85,114300.0,25.7614,25.9396,25.7546,25.9327,114300.0
2015-02-27 10:25:00,37.86,37.9,37.7,37.86,87600.0,25.9396,25.967,25.8299,25.9396,87600.0
2015-02-27 10:30:00,37.86,37.92,37.72,37.73,149100.0,25.9396,25.9807,25.8436,25.8505,149100.0
2015-02-27 10:35:00,37.74,37.76,37.65,37.7,46000.0,25.8573,25.871,25.7957,25.8299,46000.0
2015-02-27 10:40:00,37.71,37.81,37.71,37.76,86100.0,25.8368,25.9053,25.8368,25.871,86100.0
2015-02-27 10:45:00,37.76,37.91,37.68,37.9,54900.0,25.871,25.9738,25.8162,25.967,54900.0
2015-02-27 10:50:00,37.9,37.92,37.84,37.89,86800.0,25.967,25.9807,25.9259,25.9601,86800.0
2015-02-27 10:55:00,37.9,37.94,37.78,37.88,93400.0,25.967,25.9944,25.8848,25.9533,93400.0
2015-02-27 11:00:00,37.89,37.91,37.78,37.83,33500.0,25.9601,25.9738,25.8848,25.919,33500.0
2015-02-27 11:05:00,37.85,37.94,37.85,37.94,34700.0,25.9327,25.9944,25.9327,25.9944,34700.0
2015-02-27 11:10:00,37.94,38.01,37.89,38.01,56400.0,25.9944,26.0423,25.9601,26.0423,56400.0
2015-02-27 11:15:00,38.01,38.08,38.01,38.06,70900.0,26.0423,26.0903,26.0423,26.0766,70900.0
2015-02-27 11:20:00,38.06,38.06,37.92,38.01,102600.0,26.0766,26.0766,25.9807,26.0423,102600.0
2015-02-27 11:25:00,38.01,38.06,37.98,37.98,39300.0,26.0423,26.0766,26.0218,26.0218,39300.0
2015-02-27 11:30:00,37.97,38.0,37.94,37.98,39300.0,26.0149,26.0355,25.9944,26.0218,39300.0
2015-02-27 11:35:00,37.98,38.06,37.98,38.05,34400.0,26.0218,26.0766,26.0218,26.0697,34400.0
2015-02-27 11:40:00,38.06,38.1,38.04,38.07,21600.0,26.0766,26.104,26.0629,26.0834,21600.0
2015-02-27 11:45:00,38.08,38.12,38.05,38.05,29600.0,26.0903,26.1177,26.0697,26.0697,29600.0
2015-02-27 11:50:00,38.05,38.06,37.95,37.98,62600.0,26.0697,26.0766,26.0012,26.0218,62600.0
2015-02-27 11:55:00,37.98,38.03,37.97,38.03,38900.0,26.0218,26.056,26.0149,26.056,38900.0
2015-02-27 12:00:00,38.03,38.06,38.03,38.04,15600.0,26.056,26.0766,26.056,26.0629,15600.0
2015-02-27 12:05:00,38.04,38.05,37.97,38.03,84100.0,26.0629,26.0697,26.0149,26.056,84100.0
2015-02-27 12:10:00,38.03,38.03,37.97,38.02,28000.0,26.056,26.056,26.0149,26.0492,28000.0
2015-02-27 12:15:00,38.03,38.06,38.02,38.06,13100.0,26.056,26.0766,26.0492,26.0766,13100.0
2015-02-27 12:20:00,38.06,38.07,38.06,38.07,9100.0,26.0766,26.0834,26.0766,26.0834,9100.0
2015-02-27 12:25:00,38.07,38.07,37.97,38.0,40000.0,26.0834,26.0834,26.0149,26.0355,40000.0
2015-02-27 12:30:00,38.01,38.05,38.01,38.05,8300.0,26.0423,26.0697,26.0423,26.0697,8300.0
2015-02-27 12:35:00,38.05,38.06,38.01,38.05,16100.0,26.0697,26.0766,26.0423,26.0697,16100.0
2015-02-27 12:40:00,38.05,38.07,38.02,38.04,23400.0,26.0697,26.0834,26.0492,26.0629,23400.0
2015-02-27 12:45:00,38.04,38.06,38.03,38.05,7200.0,26.0629,26.0766,26.056,26.0697,7200.0
2015-02-27 12:50:00,38.05,38.05,37.99,38.0,20800.0,26.0697,26.0697,26.0286,26.0355,20800.0
2015-02-27 12:55:00,38.0,38.0,37.94,37.94,22900.0,26.0355,26.0355,25.9944,25.9944,22900.0
2015-02-27 13:00:00,37.94,37.97,37.91,37.97,31100.0,25.9944,26.0149,25.9738,26.0149,31100.0
2015-02-27 13:05:00,37.98,38.0,37.97,37.98,16800.0,26.0218,26.0355,26.0149,26.0218,16800.0
2015-02-27 13:10:00,37.97,38.01,37.94,38.0,19200.0,26.0149,26.0423,25.9944,26.0355,19200.0
2015-02-27 13:15:00,38.01,38.01,37.95,37.95,25000.0,26.0423,26.0423,26.0012,26.0012,25000.0
2015-02-27 13:20:00,37.95,37.98,37.94,37.96,24200.0,26.0012,26.0218,25.9944,26.0081,24200.0
2015-02-27 13:25:00,37.97,37.99,37.96,37.99,24600.0,26.0149,26.0286,26.0081,26.0286,24600.0
2015-02-27 13:30:00,37.99,38.03,37.96,38.02,37000.0,26.0286,26.056,26.0081,26.0492,37000.0
2015-02-27 13:35:00,38.01,38.03,37.96,38.0,38200.0,26.0423,26.056,26.0081,26.0355,38200.0
2015-02-27 13:40:00,38.0,38.05,37.96,38.03,30500.0,26.0355,26.0697,26.0081,26.056,30500.0
2015-02-27 13:45:00,38.04,38.05,38.02,38.05,21000.0,26.0629,26.0697,26.0492,26.0697,21000.0
2015-02-27 13:50:00,38.05,38.06,38.02,38.02,18500.0,26.0697,26.0766,26.0492,26.0492,18500.0
2015-02-27 13:55:00,38.02,38.03,38.0,38.03,12700.0,26.0492,26.056,26.0355,26.056,12700.0
2015-02-27 14:00:00,38.03,38.04,38.02,38.03,11900.0,26.056,26.0629,26.0492,26.056,11900.0
2015-02-27 14:05:00,38.04,38.08,38.04,38.05,14100.0,26.0629,26.0903,26.0629,26.0697,14100.0
2015-02-27 14:10:00,38.05,38.06,38.0,38.02,30300.0,26.0697,26.0766,26.0355,26.0492,30300.0
2015-02-27 14:15:00,38.01,38.08,38.0,38.06,62900.0,26.0423,26.0903,26.0355,26.0766,62900.0
2015-02-27 14:20:00,38.05,38.1,38.05,38.09,15900.0,26.0697,26.104,26.0697,26.0971,15900.0
2015-02-27 14:25:00,38.09,38.09,38.06,38.07,33200.0,26.0971,26.0971,26.0766,26.0834,33200.0
2015-02-27 14:30:00,38.07,38.1,38.06,38.09,40500.0,26.0834,26.104,26.0766,26.0971,40500.0
2015-02-27 14:35:00,38.09,38.17,38.09,38.11,82400.0,26.0971,26.152,26.0971,26.1108,82400.0
2015-02-27 14:40:00,38.12,38.13,38.06,38.07,23700.0,26.1177,26.1246,26.0766,26.0834,23700.0
2015-02-27 14:45:00,38.07,38.11,38.05,38.11,20100.0,26.0834,26.1108,26.0697,26.1108,20100.0
2015-02-27 14:50:00,38.12,38.13,38.08,38.11,25500.0,26.1177,26.1246,26.0903,26.1108,25500.0
2015-02-27 14:55:00,38.11,38.12,38.08,38.12,20700.0,26.1108,26.1177,26.0903,26.1177,20700.0
2015-02-27 15:00:00,38.12,38.14,38.07,38.13,40900.0,26.1177,26.1314,26.0834,26.1246,40900.0
2015-02-27 15:05:00,38.14,38.2,38.12,38.15,106200.0,26.1314,26.1725,26.1177,26.1383,106200.0
2015-02-27 15:10:00,38.14,38.17,38.11,38.12,28500.0,26.1314,26.152,26.1108,26.1177,28500.0
2015-02-27 15:15:00,38.12,38.15,38.1,38.12,34600.0,26.1177,26.1383,26.104,26.1177,34600.0
2015-02-27 15:20:00,38.1,38.13,38.08,38.13,33300.0,26.104,26.1246,26.0903,26.1246,33300.0
2015-02-27 15:25:00,38.13,38.18,38.1,38.17,32900.0,26.1246,26.1588,26.104,26.152,32900.0
2015-02-27 15:30:00,38.16,38.17,38.09,38.09,54500.0,26.1451,26.152,26.0971,26.0971,54500.0
2015-02-27 15:35:00,38.09,38.11,38.06,38.11,57800.0,26.0971,26.1108,26.0766,26.1108,57800.0
2015-02-27 15:40:00,38.11,38.11,38.02,38.03,96500.0,26.1108,26.1108,26.0492,26.056,96500.0
2015-02-27 15:45:00,38.02,38.13,38.0,38.09,206100.0,26.0492,26.1246,26.0355,26.0971,206100.0
2015-02-27 15:50:00,38.09,38.14,38.09,38.11,142300.0,26.0971,26.1314,26.0971,26.1108,142300.0
2015-02-27 15:55:00,38.1,38.11,38.09,38.1,269500.0,26.104,26.1108,26.0971,26.104,269500.0
2015-03-02 09:30:00,38.2,38.36,38.05,38.36,81100.0,26.1725,26.2821,26.0697,26.2821,81100.0
2015-03-02 09:35:00,38.37,38.48,38.33,38.48,168800.0,26.289,26.3644,26.2616,26.3644,168800.0
2015-03-02 09:40:00,38.45,38.52,38.37,38.39,114800.0,26.3438,26.3918,26.289,26.3027,114800.0
2015-03-02 09:45:00,38.39,38.5,38.38,38.46,32100.0,26.3027,26.3781,26.2958,26.3507,32100.0
2015-03-02 09:50:00,38.46,38.61,38.44,38.6,75200.0,26.3507,26.4534,26.3369,26.4466,75200.0
2015-03-02 09:55:00,38.6,38.66,38.59,38.65,45300.0,26.4466,26.4877,26.4397,26.4808,45300.0
2015-03-02 10:00:00,38.65,38.7,38.65,38.66,53100.0,26.4808,26.5151,26.4808,26.4877,53100.0
2015-03-02 10:05:00,38.67,38.76,38.66,38.71,53600.0,26.4945,26.5562,26.4877,26.5219,53600.0
2015-03-02 10:10:00,38.71,38.81,38.71,38.79,69100.0,26.5219,26.5905,26.5219,26.5767,69100.0
2015-03-02 10:15:00,38.79,38.82,38.7,38.71,65300.0,26.5767,26.5973,26.5151,26.5219,65300.0
2015-03-02 10:20:00,38.71,38.88,38.71,38.86,60300.0,26.5219,26.6384,26.5219,26.6247,60300.0
2015-03-02 10:25:00,38.86,38.86,38.74,38.74,47500.0,26.6247,26.6247,26.5425,26.5425,47500.0
2015-03-02 10:30:00,38.75,38.75,38.64,38.73,153200.0,26.5493,26.5493,26.474,26.5356,153200.0
2015-03-02 10:35:00,38.73,38.78,38.72,38.77,28800.0,26.5356,26.5699,26.5288,26.563,28800.0
2015-03-02 10:40:00,38.78,38.8,38.63,38.63,40500.0,26.5699,26.5836,26.4671,26.4671,40500.0
2015-03-02 10:45:00,38.63,38.66,38.53,38.55,74800.0,26.4671,26.4877,26.3986,26.4123,74800.0
2015-03-02 10:50:00,38.56,38.62,38.5,38.5,90600.0,26.4192,26.4603,26.3781,26.3781,90600.0
2015-03-02 10:55:00,38.51,38.69,38.5,38.64,38500.0,26.3849,26.5082,26.3781,26.474,38500.0
2015-03-02 11:00:00,38.64,38.68,38.61,38.61,35700.0,26.474,26.5014,26.4534,26.4534,35700.0
2015-03-02 11:05:00,38.61,38.63,38.6,38.6,30400.0,26.4534,26.4671,26.4466,26.4466,30400.0
2015-03-02 11:10:00,38.6,38.64,38.52,38.56,118200.0,26.4466,26.474,26.3918,26.4192,118200.0
2015-03-02 11:15:00,38.55,38.57,38.51,38.53,23000.0,26.4123,26.426,26.3849,26.3986,23000.0
2015-03-02 11:20:00,38.53,38.62,38.52,38.62,33200.0,26.3986,26.4603,26.3918,26.4603,33200.0
2015-03-02 11:25:00,38.62,38.64,38.51,38.51,48500.0,26.4603,26.474,26.3849,26.3849,48500.0
2015-03-02 11:30:00,38.52,38.55,38.51,38.55,28300.0,26.3918,26.4123,26.3849,26.4123,28300.0
2015-03-02 11:35:00,38.55,38.67,38.52,38.66,117700.0,26.4123,26.4945,26.3918,26.4877,117700.0
2015-03-02 11:40:00,38.65,38.7,38.53,38.54,71800.0,26.4808,26.5151,26.3986,26.4055,71800.0
2015-03-02 11:45:00,38.55,38.66,38.55,38.65,17500.0,26.4123,26.4877,26.4123,26.4808,17500.0
2015-03-02 11:50:00,38.66,38.71,38.63,38.63,25800.0,26.4877,26.5219,26.4671,26.4671,25800.0
2015-03-02 11:55:00,38.64,38.68,38.6,38.66,25200.0,26.474,26.5014,26.4466,26.4877,25200.0
2015-03-02 12:00:00,38.65,38.68,38.65,38.66,19900.0,26.4808,26.5014,26.4808,26.4877,19900.0
2015-03-02 12:05:00,38.67,38.72,38.65,38.65,27000.0,26.4945,26.5288,26.4808,26.4808,27000.0
2015-03-02 12:10:00,38.66,38.69,38.64,38.69,43900.0,26.4877,26.5082,26.474,26.5082,43900.0
2015-03-02 12:15:00,38.69,38.69,38.6,38.61,18000.0,26.5082,26.5082,26.4466,26.4534,18000.0
2015-03-02 12:20:00,38.61,38.61,38.47,38.48,74000.0,26.4534,26.4534,26.3575,26.3644,74000.0
2015-03-02 12:25:00,38.47,38.51,38.4,38.41,48100.0,26.3575,26.3849,26.3095,26.3164,48100.0
2015-03-02 12:30:00,38.41,38.43,38.39,38.42,47300.0,26.3164,26.3301,26.3027,26.3232,47300.0
2015-03-02 12:35:00,38.42,38.44,38.33,38.35,41900.0,26.3232,26.3369,26.2616,26.2753,41900.0
2015-03-02 12:40:00,38.35,38.37,38.28,38.29,59000.0,26.2753,26.289,26.2273,26.2342,59000.0
2015-03-02 12:45:00,38.3,38.35,38.27,38.3,45900.0,26.241,26.2753,26.2205,26.241,45900.0
2015-03-02 12:50:00,38.3,38.33,38.27,38.27,90800.0,26.241,26.2616,26.2205,26.2205,90800.0
2015-03-02 12:55:00,38.26,38.38,38.26,38.33,45500.0,26.2136,26.2958,26.2136,26.2616,45500.0
2015-03-02 13:00:00,38.34,38.35,38.32,38.33,21000.0,26.2684,26.2753,26.2547,26.2616,21000.0
2015-03-02 13:05:00,38.34,38.45,38.33,38.43,75700.0,26.2684,26.3438,26.2616,26.3301,75700.0
2015-03-02 13:10:00,38.44,38.55,38.43,38.5,55500.0,26.3369,26.4123,26.3301,26.3781,55500.0
2015-03-02 13:15:00,38.5,38.59,38.48,38.48,82300.0,26.3781,26.4397,26.3644,26.3644,82300.0
2015-03-02 13:20:00,38.49,38.52,38.42,38.42,66400.0,26.3712,26.3918,26.3232,26.3232,66400.0
2015-03-02 13:25:00,38.41,38.42,38.4,38.41,18200.0,26.3164,26.3232,26.3095,26.3164,18200.0
2015-03-02 13:30:00,38.41,38.52,38.4,38.44,153900.0,26.3164,26.3918,26.3095,26.3369,153900.0
2015-03-02 13:35:00,38.43,38.52,38.41,38.5,44700.0,26.3301,26.3918,26.3164,26.3781,44700.0
2015-03-02 13:40:00,38.5,38.58,38.48,38.51,108600.0,26.3781,26.4329,26.3644,26.3849,108600.0
2015-03-02 13:45:00,38.51,38.53,38.49,38.52,64800.0,26.3849,26.3986,26.3712,26.3918,64800.0
2015-03-02 13:50:00,38.52,38.63,38.51,38.6,104300.0,26.3918,26.4671,26.3849,26.4466,104300.0
2015-03-02 13:55:00,38.61,38.63,38.6,38.63,23400.0,26.4534,26.4671,26.4466,26.4671,23400.0
2015-03-02 14:00:00,38.63,38.66,38.62,38.65,49100.0,26.4671,26.4877,26.4603,26.4808,49100.0
2015-03-02 14:05:00,38.65,38.65,38.55,38.55,56500.0,26.4808,26.4808,26.4123,26.4123,56500.0
2015-03-02 14:10:00,38.55,38.59,38.47,38.59,102400.0,26.4123,26.4397,26.3575,26.4397,102400.0
2015-03-02 14:15:00,38.59,38.67,38.58,38.67,59200.0,26.4397,26.4945,26.4329,26.4945,59200.0
2015-03-02 14:20:00,38.67,38.7,38.66,38.7,44800.0,26.4945,26.5151,26.4877,26.5151,44800.0
2015-03-02 14:25:00,38.69,38.7,38.48,38.49,58800.0,26.5082,26.5151,26.3644,26.3712,58800.0
2015-03-02 14:30:00,38.48,38.53,38.4,38.42,145600.0,26.3644,26.3986,26.3095,26.3232,145600.0
2015-03-02 14:35:00,38.41,38.54,38.39,38.54,68100.0,26.3164,26.4055,26.3027,26.4055,68100.0
2015-03-02 14:40:00,38.54,38.62,38.53,38.62,43000.0,26.4055,26.4603,26.3986,26.4603,43000.0
2015-03-02 14:45:00,38.62,38.62,38.49,38.58,67400.0,26.4603,26.4603,26.3712,26.4329,67400.0
2015-03-02 14:50:00,38.57,38.58,38.51,38.56,47500.0,26.426,26.4329,26.3849,26.4192,47500.0
2015-03-02 14:55:00,38.56,38.56,38.47,38.55,96600.0,26.4192,26.4192,26.3575,26.4123,96600.0
2015-03-02 15:00:00,38.55,38.56,38.47,38.47,71200.0,26.4123,26.4192,26.3575,26.3575,71200.0
2015-03-02 15:05:00,38.47,38.54,38.45,38.54,91700.0,26.3575,26.4055,26.3438,26.4055,91700.0
2015-03-02 15:10:00,38.54,38.57,38.53,38.55,48200.0,26.4055,26.426,26.3986,26.4123,48200.0
2015-03-02 15:15:00,38.55,38.61,38.54,38.58,103700.0,26.4123,26.4534,26.4055,26.4329,103700.0
2015-03-02 15:20:00,38.58,38.59,38.49,38.49,108200.0,26.4329,26.4397,26.3712,26.3712,108200.0
2015-03-02 15:25:00,38.49,38.58,38.48,38.58,108600.0,26.3712,26.4329,26.3644,26.4329,108600.0
2015-03-02 15:30:00,38.58,38.59,38.54,38.54,89100.0,26.4329,26.4397,26.4055,26.4055,89100.0
2015-03-02 15:35:00,38.55,38.57,38.54,38.55,82500.0,26.4123,26.426,26.4055,26.4123,82500.0
2015-03-02 15:40:00,38.54,38.58,38.53,38.53,135800.0,26.4055,26.4329,26.3986,26.3986,135800.0
2015-03-02 15:45:00,38.54,38.66,38.53,38.63,226200.0,26.4055,26.4877,26.3986,26.4671,226200.0
2015-03-02 15:50:00,38.64,38.69,38.56,38.56,192300.0,26.474,26.5082,26.4192,26.4192,192300.0
2015-03-02 15:55:00,38.57,38.65,38.49,38.62,400500.0,26.426,26.4808,26.3712,26.4603,400500.0
2015-03-03 09:30:00,39.44,39.5,38.71,38.8,701500.0,27.0221,27.0632,26.5219,26.5836,701500.0
2015-03-03 09:35:00,38.84,39.24,38.65,38.95,352900.0,26.611,26.8851,26.4808,26.6864,352900.0
2015-03-03 09:40:00,38.91,39.31,38.85,39.24,315100.0,26.659,26.933,26.6179,26.8851,315100.0
2015-03-03 09:45:00,39.24,39.84,39.21,39.77,571800.0,26.8851,27.2961,26.8645,27.2482,571800.0
2015-03-03 09:50:00,39.77,39.91,39.37,39.48,557000.0,27.2482,27.3441,26.9741,27.0495,557000.0
2015-03-03 09:55:00,39.45,39.78,39.41,39.74,213300.0,27.0289,27.255,27.0015,27.2276,213300.0
2015-03-03 10:00:00,39.73,39.78,39.37,39.49,299800.0,27.2208,27.255,26.9741,27.0563,299800.0
2015-03-03 10:05:00,39.45,39.5,39.31,39.36,241500.0,27.0289,27.0632,26.933,26.9673,241500.0
2015-03-03 10:10:00,39.36,39.36,38.92,39.01,395900.0,26.9673,26.9673,26.6658,26.7275,395900.0
2015-03-03 10:15:00,39.02,39.24,39.0,39.23,119400.0,26.7343,26.8851,26.7206,26.8782,119400.0
2015-03-03 10:20:00,39.23,39.24,38.95,39.06,211100.0,26.8782,26.8851,26.6864,26.7617,211100.0
2015-03-03 10:25:00,39.05,39.12,39.0,39.04,100200.0,26.7549,26.8028,26.7206,26.748,100200.0
2015-03-03 10:30:00,39.02,39.02,38.82,38.93,228200.0,26.7343,26.7343,26.5973,26.6727,228200.0
2015-03-03 10:35:00,38.92,39.05,38.87,38.91,154600.0,26.6658,26.7549,26.6316,26.659,154600.0
2015-03-03 10:40:00,38.92,39.07,38.91,39.03,110700.0,26.6658,26.7686,26.659,26.7412,110700.0
2015-03-03 10:45:00,39.03,39.19,39.03,39.17,129700.0,26.7412,26.8508,26.7412,26.8371,129700.0
2015-03-03 10:50:00,39.17,39.19,39.04,39.07,103400.0,26.8371,26.8508,26.748,26.7686,103400.0
2015-03-03 10:55:00,39.07,39.09,38.86,38.99,121100.0,26.7686,26.7823,26.6247,26.7138,121100.0
2015-03-03 11:00:00,38.99,39.03,38.95,39.03,56000.0,26.7138,26.7412,26.6864,26.7412,56000.0
2015-03-03 11:05:00,39.04,39.04,38.89,38.91,73600.0,26.748,26.748,26.6453,26.659,73600.0
2015-03-03 11:10:00,38.91,39.04,38.9,39.03,53300.0,26.659,26.748,26.6521,26.7412,53300.0
2015-03-03 11:15:00,39.03,39.05,38.92,38.92,108200.0,26.7412,26.7549,26.6658,26.6658,108200.0
2015-03-03 11:20:00,38.92,39.0,38.86,38.95,190000.0,26.6658,26.7206,26.6247,26.6864,190000.0
2015-03-03 11:25:00,38.95,39.02,38.86,38.97,183100.0,26.6864,26.7343,26.6247,26.7001,183100.0
2015-03-03 11:30:00,38.98,39.0,38.83,38.88,291800.0,26.7069,26.7206,26.6042,26.6384,291800.0
2015-03-03 11:35:00,38.9,38.95,38.84,38.88,168100.0,26.6521,26.6864,26.611,26.6384,168100.0
2015-03-03 11:40:00,38.88,38.93,38.85,38.9,98500.0,26.6384,26.6727,26.6179,26.6521,98500.0
2015-03-03 11:45:00,38.89,38.91,38.83,38.9,144000.0,26.6453,26.659,26.6042,26.6521,144000.0
2015-03-03 11:50:00,38.9,38.91,38.84,38.88,127300.0,26.6521,26.659,26.611,26.6384,127300.0
2015-03-03 11:55:00,38.88,39.11,38.86,39.08,190600.0,26.6384,26.796,26.6247,26.7754,190600.0
2015-03-03 12:00:00,39.08,39.08,38.88,38.95,85200.0,26.7754,26.7754,26.6384,26.6864,85200.0
2015-03-03 12:05:00,38.96,38.98,38.88,38.97,91700.0,26.6932,26.7069,26.6384,26.7001,91700.0
2015-03-03 12:10:00,38.98,39.01,38.95,39.0,80600.0,26.7069,26.7275,26.6864,26.7206,80600.0
2015-03-03 12:15:00,39.0,39.01,38.98,38.99,74900.0,26.7206,26.7275,26.7069,26.7138,74900.0
2015-03-03 12:20:00,38.99,39.01,38.97,38.99,54800.0,26.7138,26.7275,26.7001,26.7138,54800.0
2015-03-03 12:25:00,38.99,39.0,38.88,38.88,119000.0,26.7138,26.7206,26.6384,26.6384,119000.0
2015-03-03 12:30:00,38.88,38.91,38.82,38.9,36400.0,26.6384,26.659,26.5973,26.6521,36400.0
2015-03-03 12:35:00,38.91,38.93,38.88,38.92,45200.0,26.659,26.6727,26.6384,26.6658,45200.0
2015-03-03 12:40:00,38.91,38.99,38.9,38.96,36800.0,26.659,26.7138,26.6521,26.6932,36800.0
2015-03-03 12:45:00,38.97,39.04,38.97,39.01,36100.0,26.7001,26.748,26.7001,26.7275,36100.0
2015-03-03 12:50:00,39.02,39.03,39.0,39.03,47300.0,26.7343,26.7412,26.7206,26.7412,47300.0
2015-03-03 12:55:00,39.02,39.08,39.01,39.05,47700.0,26.7343,26.7754,26.7275,26.7549,47700.0
2015-03-03 13:00:00,39.04,39.07,38.98,39.05,84800.0,26.748,26.7686,26.7069,26.7549,84800.0
2015-03-03 13:05:00,39.06,39.1,39.01,39.1,83000.0,26.7617,26.7891,26.7275,26.7891,83000.0
2015-03-03 13:10:00,39.09,39.12,39.09,39.12,55100.0,26.7823,26.8028,26.7823,26.8028,55100.0
2015-03-03 13:15:00,39.11,39.13,38.99,38.99,43400.0,26.796,26.8097,26.7138,26.7138,43400.0
2015-03-03 13:20:00,38.99,39.01,38.91,38.92,54200.0,26.7138,26.7275,26.659,26.6658,54200.0
2015-03-03 13:25:00,38.91,39.05,38.91,39.04,32100.0,26.659,26.7549,26.659,26.748,32100.0
2015-03-03 13:30:00,39.05,39.1,39.03,39.09,22900.0,26.7549,26.7891,26.7412,26.7823,22900.0
2015-03-03 13:35:00,39.09,39.09,39.01,39.03,36200.0,26.7823,26.7823,26.7275,26.7412,36200.0
2015-03-03 13:40:00,39.02,39.08,39.0,39.0,50200.0,26.7343,26.7754,26.7206,26.7206,50200.0
2015-03-03 13:45:00,38.99,39.0,38.95,38.98,18700.0,26.7138,26.7206,26.6864,26.7069,18700.0
2015-03-03 13:50:00,38.98,39.07,38.96,39.07,44800.0,26.7069,26.7686,26.6932,26.7686,44800.0
2015-03-03 13:55:00,39.06,39.07,38.99,39.0,42000.0,26.7617,26.7686,26.7138,26.7206,42000.0
2015-03-03 14:00:00,38.99,39.08,38.99,39.04,34200.0,26.7138,26.7754,26.7138,26.748,34200.0
2015-03-03 14:05:00,39.03,39.06,39.0,39.06,31900.0,26.7412,26.7617,26.7206,26.7617,31900.0
2015-03-03 14:10:00,39.05,39.07,39.03,39.06,33700.0,26.7549,26.7686,26.7412,26.7617,33700.0
2015-03-03 14:15:00,39.07,39.07,39.02,39.03,46100.0,26.7686,26.7686,26.7343,26.7412,46100.0
2015-03-03 14:20:00,39.03,39.04,39.01,39.04,12800.0,26.7412,26.748,26.7275,26.748,12800.0
2015-03-03 14:25:00,39.04,39.09,39.03,39.08,85300.0,26.748,26.7823,26.7412,26.7754,85300.0
2015-03-03 14:30:00,39.08,39.09,39.05,39.09,81900.0,26.7754,26.7823,26.7549,26.7823,81900.0
2015-03-03 14:35:00,39.09,39.1,39.06,39.08,113000.0,26.7823,26.7891,26.7617,26.7754,113000.0
2015-03-03 14:40:00,39.08,39.09,39.01,39.01,62800.0,26.7754,26.7823,26.7275,26.7275,62800.0
2015-03-03 14:45:00,39.01,39.04,38.92,39.04,68100.0,26.7275,26.748,26.6658,26.748,68100.0
2015-03-03 14:50:00,39.03,39.13,39.02,39.13,60100.0,26.7412,26.8097,26.7343,26.8097,60100.0
2015-03-03 14:55:00,39.12,39.14,39.09,39.14,49300.0,26.8028,26.8165,26.7823,26.8165,49300.0
2015-03-03 15:00:00,39.14,39.22,39.13,39.2,79100.0,26.8165,26.8714,26.8097,26.8577,79100.0
2015-03-03 15:05:00,39.2,39.27,39.2,39.25,76100.0,26.8577,26.9056,26.8577,26.8919,76100.0
2015-03-03 15:10:00,39.24,39.25,39.2,39.22,62000.0,26.8851,26.8919,26.8577,26.8714,62000.0
2015-03-03 15:15:00,39.21,39.35,39.21,39.34,71500.0,26.8645,26.9604,26.8645,26.9536,71500.0
2015-03-03 15:20:00,39.35,39.4,39.34,39.37,116900.0,26.9604,26.9947,26.9536,26.9741,116900.0
2015-03-03 15:25:00,39.37,39.4,39.32,39.39,113300.0,26.9741,26.9947,26.9399,26.9878,113300.0
2015-03-03 15:30:00,39.39,39.41,39.34,39.36,137500.0,26.9878,27.0015,26.9536,26.9673,137500.0
2015-03-03 15:35:00,39.36,39.37,39.29,39.3,189400.0,26.9673,26.9741,26.9193,26.9262,189400.0
2015-03-03 15:40:00,39.3,39.31,39.29,39.29,73700.0,26.9262,26.933,26.9193,26.9193,73700.0
2015-03-03 15:45:00,39.3,39.3,39.19,39.19,230400.0,26.9262,26.9262,26.8508,26.8508,230400.0
2015-03-03 15:50:00,39.2,39.22,39.17,39.17,213300.0,26.8577,26.8714,26.8371,26.8371,213300.0
2015-03-03 15:55:00,39.18,39.2,39.16,39.17,499000.0,26.844,26.8577,26.8303,26.8371,499000.0
2015-03-04 09:30:00,39.5,39.77,39.22,39.25,308200.0,27.0632,27.2482,26.8714,26.8919,308200.0
2015-03-04 09:35:00,39.24,39.47,39.2,39.37,144600.0,26.8851,27.0426,26.8577,26.9741,144600.0
2015-03-04 09:40:00,39.37,39.43,39.19,39.22,156300.0,26.9741,27.0152,26.8508,26.8714,156300.0
2015-03-04 09:45:00,39.24,39.37,39.23,39.36,86400.0,26.8851,26.9741,26.8782,26.9673,86400.0
2015-03-04 09:50:00,39.36,39.45,39.32,39.45,112000.0,26.9673,27.0289,26.9399,27.0289,112000.0
2015-03-04 09:55:00,39.46,39.49,39.36,39.42,92600.0,27.0358,27.0563,26.9673,27.0084,92600.0
2015-03-04 10:00:00,39.42,39.46,39.29,39.32,158400.0,27.0084,27.0358,26.9193,26.9399,158400.0
2015-03-04 10:05:00,39.33,39.33,39.21,39.21,102800.0,26.9467,26.9467,26.8645,26.8645,102800.0
2015-03-04 10:10:00,39.21,39.24,39.06,39.11,138300.0,26.8645,26.8851,26.7617,26.796,138300.0
2015-03-04 10:15:00,39.11,39.22,39.09,39.18,163500.0,26.796,26.8714,26.7823,26.844,163500.0
2015-03-04 10:20:00,39.19,39.21,39.09,39.19,93200.0,26.8508,26.8645,26.7823,26.8508,93200.0
2015-03-04 10:25:00,39.19,39.21,39.1,39.17,76300.0,26.8508,26.8645,26.7891,26.8371,76300.0
2015-03-04 10:30:00,39.16,39.25,39.12,39.24,89600.0,26.8303,26.8919,26.8028,26.8851,89600.0
2015-03-04 10:35:00,39.24,39.37,39.22,39.29,81700.0,26.8851,26.9741,26.8714,26.9193,81700.0
2015-03-04 10:40:00,39.29,39.39,39.26,39.37,56000.0,26.9193,26.9878,26.8988,26.9741,56000.0
2015-03-04 10:45:00,39.37,39.4,39.31,39.32,75800.0,26.9741,26.9947,26.933,26.9399,75800.0
2015-03-04 10:50:00,39.31,39.37,39.26,39.26,56500.0,26.933,26.9741,26.8988,26.8988,56500.0
2015-03-04 10:55:00,39.26,39.35,39.24,39.35,79200.0,26.8988,26.9604,26.8851,26.9604,79200.0
2015-03-04 11:00:00,39.35,39.43,39.34,39.43,85100.0,26.9604,27.0152,26.9536,27.0152,85100.0
2015-03-04 11:05:00,39.43,39.48,39.39,39.43,72000.0,27.0152,27.0495,26.9878,27.0152,72000.0
2015-03-04 11:10:00,39.43,39.51,39.42,39.51,89600.0,27.0152,27.0701,27.0084,27.0701,89600.0
2015-03-04 11:15:00,39.51,39.54,39.48,39.51,89000.0,27.0701,27.0906,27.0495,27.0701,89000.0
2015-03-04 11:20:00,39.52,39.53,39.5,39.51,79000.0,27.0769,27.0838,27.0632,27.0701,79000.0
2015-03-04 11:25:00,39.52,39.54,39.47,39.52,95600.0,27.0769,27.0906,27.0426,27.0769,95600.0
2015-03-04 11:30:00,39.52,39.68,39.52,39.68,82500.0,27.0769,27.1865,27.0769,27.1865,82500.0
2015-03-04 11:35:00,39.66,39.7,39.64,39.68,66900.0,27.1728,27.2002,27.1591,27.1865,66900.0
2015-03-04 11:40:00,39.68,39.7,39.66,39.69,62900.0,27.1865,27.2002,27.1728,27.1934,62900.0
2015-03-04 11:45:00,39.69,39.7,39.66,39.69,36300.0,27.1934,27.2002,27.1728,27.1934,36300.0
2015-03-04 11:50:00,39.68,39.72,39.68,39.71,57600.0,27.1865,27.2139,27.1865,27.2071,57600.0
2015-03-04 11:55:00,39.71,39.72,39.68,39.71,138700.0,27.2071,27.2139,27.1865,27.2071,138700.0
2015-03-04 12:00:00,39.71,39.73,39.7,39.71,45800.0,27.2071,27.2208,27.2002,27.2071,45800.0
2015-03-04 12:05:00,39.71,39.72,39.59,39.59,61400.0,27.2071,27.2139,27.1249,27.1249,61400.0
2015-03-04 12:10:00,39.6,39.64,39.59,39.62,46300.0,27.1317,27.1591,27.1249,27.1454,46300.0
2015-03-04 12:15:00,39.62,39.74,39.61,39.73,66700.0,27.1454,27.2276,27.1386,27.2208,66700.0
2015-03-04 12:20:00,39.73,39.79,39.72,39.75,112700.0,27.2208,27.2619,27.2139,27.2345,112700.0
2015-03-04 12:25:00,39.75,39.75,39.68,39.7,71200.0,27.2345,27.2345,27.1865,27.2002,71200.0
2015-03-04 12:30:00,39.69,39.73,39.68,39.73,46900.0,27.1934,27.2208,27.1865,27.2208,46900.0
2015-03-04 12:35:00,39.73,39.76,39.71,39.74,47400.0,27.2208,27.2413,27.2071,27.2276,47400.0
2015-03-04 12:40:00,39.74,39.76,39.73,39.76,56000.0,27.2276,27.2413,27.2208,27.2413,56000.0
2015-03-04 12:45:00,39.75,39.77,39.73,39.75,39700.0,27.2345,27.2482,27.2208,27.2345,39700.0
2015-03-04 12:50:00,39.74,39.74,39.69,39.71,29800.0,27.2276,27.2276,27.1934,27.2071,29800.0
2015-03-04 12:55:00,39.7,39.71,39.65,39.66,35400.0,27.2002,27.2071,27.166,27.1728,35400.0
2015-03-04 13:00:00,39.66,39.73,39.66,39.73,23100.0,27.1728,27.2208,27.1728,27.2208,23100.0
2015-03-04 13:05:00,39.73,39.76,39.71,39.73,55600.0,27.2208,27.2413,27.2071,27.2208,55600.0
2015-03-04 13:10:00,39.73,39.76,39.7,39.72,32800.0,27.2208,27.2413,27.2002,27.2139,32800.0
2015-03-04 13:15:00,39.71,39.76,39.71,39.75,20400.0,27.2071,27.2413,27.2071,27.2345,20400.0
2015-03-04 13:20:00,39.74,39.77,39.72,39.73,57700.0,27.2276,27.2482,27.2139,27.2208,57700.0
2015-03-04 13:25:00,39.72,39.77,39.72,39.76,39600.0,27.2139,27.2482,27.2139,27.2413,39600.0
2015-03-04 13:30:00,39.75,39.78,39.71,39.72,31100.0,27.2345,27.255,27.2071,27.2139,31100.0
2015-03-04 13:35:00,39.73,39.82,39.73,39.81,73500.0,27.2208,27.2824,27.2208,27.2756,73500.0
2015-03-04 13:40:00,39.82,39.85,39.8,39.8,71900.0,27.2824,27.303,27.2687,27.2687,71900.0
2015-03-04 13:45:00,39.8,39.81,39.78,39.79,35200.0,27.2687,27.2756,27.255,27.2619,35200.0
2015-03-04 13:50:00,39.8,39.8,39.69,39.7,69400.0,27.2687,27.2687,27.1934,27.2002,69400.0
2015-03-04 13:55:00,39.69,39.7,39.64,39.7,38600.0,27.1934,27.2002,27.1591,27.2002,38600.0
2015-03-04 14:00:00,39.7,39.77,39.69,39.77,85400.0,27.2002,27.2482,27.1934,27.2482,85400.0
2015-03-04 14:05:00,39.76,39.77,39.71,39.77,86100.0,27.2413,27.2482,27.2071,27.2482,86100.0
2015-03-04 14:10:00,39.77,39.8,39.77,39.79,57900.0,27.2482,27.2687,27.2482,27.2619,57900.0
2015-03-04 14:15:00,39.78,39.81,39.77,39.8,81700.0,27.255,27.2756,27.2482,27.2687,81700.0
2015-03-04 14:20:00,39.8,39.82,39.78,39.8,71400.0,27.2687,27.2824,27.255,27.2687,71400.0
2015-03-04 14:25:00,39.8,39.93,39.79,39.9,102400.0,27.2687,27.3578,27.2619,27.3373,102400.0
2015-03-04 14:30:00,39.9,39.9,39.86,39.9,33800.0,27.3373,27.3373,27.3099,27.3373,33800.0
2015-03-04 14:35:00,39.9,39.91,39.85,39.89,94600.0,27.3373,27.3441,27.303,27.3304,94600.0
2015-03-04 14:40:00,39.89,39.91,39.88,39.9,115800.0,27.3304,27.3441,27.3236,27.3373,115800.0
2015-03-04 14:45:00,39.9,39.98,39.88,39.92,131800.0,27.3373,27.3921,27.3236,27.351,131800.0
2015-03-04 14:50:00,39.92,39.92,39.84,39.85,111900.0,27.351,27.351,27.2961,27.303,111900.0
2015-03-04 14:55:00,39.85,39.88,39.83,39.86,92000.0,27.303,27.3236,27.2893,27.3099,92000.0
2015-03-04 15:00:00,39.85,39.86,39.83,39.83,80000.0,27.303,27.3099,27.2893,27.2893,80000.0
2015-03-04 15:05:00,39.84,39.86,39.83,39.85,92700.0,27.2961,27.3099,27.2893,27.303,92700.0
2015-03-04 15:10:00,39.85,39.87,39.83,39.87,75200.0,27.303,27.3167,27.2893,27.3167,75200.0
2015-03-04 15:15:00,39.88,39.93,39.84,39.85,83600.0,27.3236,27.3578,27.2961,27.303,83600.0
2015-03-04 15:20:00,39.85,39.86,39.83,39.84,81800.0,27.303,27.3099,27.2893,27.2961,81800.0
2015-03-04 15:25:00,39.84,39.86,39.81,39.86,102200.0,27.2961,27.3099,27.2756,27.3099,102200.0
2015-03-04 15:30:00,39.86,39.87,39.8,39.81,98400.0,27.3099,27.3167,27.2687,27.2756,98400.0
2015-03-04 15:35:00,39.81,39.84,39.77,39.82,124000.0,27.2756,27.2961,27.2482,27.2824,124000.0
2015-03-04 15:40:00,39.82,39.82,39.76,39.77,110800.0,27.2824,27.2824,27.2413,27.2482,110800.0
2015-03-04 15:45:00,39.78,39.78,39.73,39.73,165500.0,27.255,27.255,27.2208,27.2208,165500.0
2015-03-04 15:50:00,39.74,39.83,39.73,39.83,115100.0,27.2276,27.2893,27.2208,27.2893,115100.0
2015-03-04 15:55:00,39.83,39.83,39.77,39.79,379700.0,27.2893,27.2893,27.2482,27.2619,379700.0
2015-03-05 09:30:00,39.77,39.88,39.77,39.85,111400.0,27.2482,27.3236,27.2482,27.303,111400.0
2015-03-05 09:35:00,39.84,39.88,39.78,39.8,39000.0,27.2961,27.3236,27.255,27.2687,39000.0
2015-03-05 09:40:00,39.78,39.91,39.77,39.87,49000.0,27.255,27.3441,27.2482,27.3167,49000.0
2015-03-05 09:45:00,39.88,39.95,39.85,39.95,41700.0,27.3236,27.3715,27.303,27.3715,41700.0
2015-03-05 09:50:00,39.93,39.95,39.75,39.75,74600.0,27.3578,27.3715,27.2345,27.2345,74600.0
2015-03-05 09:55:00,39.75,39.8,39.67,39.67,35200.0,27.2345,27.2687,27.1797,27.1797,35200.0
2015-03-05 10:00:00,39.68,39.68,39.54,39.55,83200.0,27.1865,27.1865,27.0906,27.0975,83200.0
2015-03-05 10:05:00,39.55,39.56,39.51,39.53,53200.0,27.0975,27.1043,27.0701,27.0838,53200.0
2015-03-05 10:10:00,39.53,39.8,39.53,39.73,64300.0,27.0838,27.2687,27.0838,27.2208,64300.0
2015-03-05 10:15:00,39.73,39.75,39.66,39.67,36800.0,27.2208,27.2345,27.1728,27.1797,36800.0
2015-03-05 10:20:00,39.68,39.82,39.67,39.8,25100.0,27.1865,27.2824,27.1797,27.2687,25100.0
2015-03-05 10:25:00,39.81,39.82,39.64,39.67,36800.0,27.2756,27.2824,27.1591,27.1797,36800.0
2015-03-05 10:30:00,39.67,39.72,39.62,39.62,17500.0,27.1797,27.2139,27.1454,27.1454,17500.0
2015-03-05 10:35:00,39.63,39.63,39.54,39.54,37800.0,27.1523,27.1523,27.0906,27.0906,37800.0
2015-03-05 10:40:00,39.55,39.6,39.54,39.6,54700.0,27.0975,27.1317,27.0906,27.1317,54700.0
2015-03-05 10:45:00,39.59,39.71,39.59,39.71,43500.0,27.1249,27.2071,27.1249,27.2071,43500.0
2015-03-05 10:50:00,39.71,39.74,39.66,39.71,27900.0,27.2071,27.2276,27.1728,27.2071,27900.0
2015-03-05 10:55:00,39.71,39.77,39.69,39.7,55200.0,27.2071,27.2482,27.1934,27.2002,55200.0
2015-03-05 11:00:00,39.71,39.72,39.68,39.71,50800.0,27.2071,27.2139,27.1865,27.2071,50800.0
2015-03-05 11:05:00,39.71,39.79,39.71,39.75,68300.0,27.2071,27.2619,27.2071,27.2345,68300.0
2015-03-05 11:10:00,39.76,39.76,39.59,39.62,68800.0,27.2413,27.2413,27.1249,27.1454,68800.0
2015-03-05 11:15:00,39.61,39.73,39.54,39.71,77900.0,27.1386,27.2208,27.0906,27.2071,77900.0
2015-03-05 11:20:00,39.71,39.78,39.69,39.78,46600.0,27.2071,27.255,27.1934,27.255,46600.0
2015-03-05 11:25:00,39.78,39.8,39.75,39.77,28600.0,27.255,27.2687,27.2345,27.2482,28600.0
2015-03-05 11:30:00,39.76,39.78,39.71,39.74,44000.0,27.2413,27.255,27.2071,27.2276,44000.0
2015-03-05 11:35:00,39.74,39.75,39.66,39.66,44000.0,27.2276,27.2345,27.1728,27.1728,44000.0
2015-03-05 11:40:00,39.66,39.68,39.62,39.63,23300.0,27.1728,27.1865,27.1454,27.1523,23300.0
2015-03-05 11:45:00,39.63,39.76,39.63,39.75,110400.0,27.1523,27.2413,27.1523,27.2345,110400.0
2015-03-05 11:50:00,39.75,39.76,39.72,39.73,15700.0,27.2345,27.2413,27.2139,27.2208,15700.0
2015-03-05 11:55:00,39.72,39.77,39.69,39.76,21600.0,27.2139,27.2482,27.1934,27.2413,21600.0
2015-03-05 12:00:00,39.77,39.8,39.77,39.77,24000.0,27.2482,27.2687,27.2482,27.2482,24000.0
2015-03-05 12:05:00,39.78,39.85,39.76,39.81,39600.0,27.255,27.303,27.2413,27.2756,39600.0
2015-03-05 12:10:00,39.82,39.82,39.75,39.77,38700.0,27.2824,27.2824,27.2345,27.2482,38700.0
2015-03-05 12:15:00,39.78,39.8,39.73,39.78,37600.0,27.255,27.2687,27.2208,27.255,37600.0
2015-03-05 12:20:00,39.79,39.79,39.7,39.7,29000.0,27.2619,27.2619,27.2002,27.2002,29000.0
2015-03-05 12:25:00,39.7,39.7,39.64,39.65,22500.0,27.2002,27.2002,27.1591,27.166,22500.0
2015-03-05 12:30:00,39.65,39.66,39.63,39.63,23700.0,27.166,27.1728,27.1523,27.1523,23700.0
2015-03-05 12:35:00,39.64,39.64,39.61,39.62,9700.0,27.1591,27.1591,27.1386,27.1454,9700.0
2015-03-05 12:40:00,39.62,39.63,39.57,39.57,34400.0,27.1454,27.1523,27.1112,27.1112,34400.0
2015-03-05 12:45:00,39.58,39.58,39.52,39.54,24400.0,27.118,27.118,27.0769,27.0906,24400.0
2015-03-05 12:50:00,39.53,39.53,39.41,39.43,68700.0,27.0838,27.0838,27.0015,27.0152,68700.0
2015-03-05 12:55:00,39.44,39.45,39.39,39.43,39100.0,27.0221,27.0289,26.9878,27.0152,39100.0
2015-03-05 13:00:00,39.43,39.43,39.39,39.41,32200.0,27.0152,27.0152,26.9878,27.0015,32200.0
2015-03-05 13:05:00,39.41,39.5,39.41,39.5,30000.0,27.0015,27.0632,27.0015,27.0632,30000.0
2015-03-05 13:10:00,39.5,39.5,39.41,39.41,28600.0,27.0632,27.0632,27.0015,27.0015,28600.0
2015-03-05 13:15:00,39.42,39.45,39.42,39.42,17800.0,27.0084,27.0289,27.0084,27.0084,17800.0
2015-03-05 13:20:00,39.42,39.44,39.41,39.41,18800.0,27.0084,27.0221,27.0015,27.0015,18800.0
2015-03-05 13:25:00,39.42,39.49,39.42,39.47,24300.0,27.0084,27.0563,27.0084,27.0426,24300.0
2015-03-05 13:30:00,39.48,39.49,39.41,39.43,28500.0,27.0495,27.0563,27.0015,27.0152,28500.0
2015-03-05 13:35:00,39.42,39.5,39.42,39.5,17900.0,27.0084,27.0632,27.0084,27.0632,17900.0
2015-03-05 13:40:00,39.49,39.49,39.45,39.48,21900.0,27.0563,27.0563,27.0289,27.0495,21900.0
2015-03-05 13:45:00,39.48,39.54,39.47,39.54,24300.0,27.0495,27.0906,27.0426,27.0906,24300.0
2015-03-05 13:50:00,39.53,39.54,39.45,39.48,39300.0,27.0838,27.0906,27.0289,27.0495,39300.0
2015-03-05 13:55:00,39.49,39.55,39.48,39.51,14200.0,27.0563,27.0975,27.0495,27.0701,14200.0
2015-03-05 14:00:00,39.51,39.53,39.47,39.5,34400.0,27.0701,27.0838,27.0426,27.0632,34400.0
2015-03-05 14:05:00,39.49,39.5,39.46,39.48,28000.0,27.0563,27.0632,27.0358,27.0495,28000.0
2015-03-05 14:10:00,39.47,39.48,39.45,39.46,28100.0,27.0426,27.0495,27.0289,27.0358,28100.0
2015-03-05 14:15:00,39.45,39.56,39.45,39.55,54200.0,27.0289,27.1043,27.0289,27.0975,54200.0
2015-03-05 14:20:00,39.56,39.62,39.56,39.61,68900.0,27.1043,27.1454,27.1043,27.1386,68900.0
2015-03-05 14:25:00,39.61,39.61,39.53,39.57,32100.0,27.1386,27.1386,27.0838,27.1112,32100.0
2015-03-05 14:30:00,39.57,39.61,39.56,39.6,23200.0,27.1112,27.1386,27.1043,27.1317,23200.0
2015-03-05 14:35:00,39.61,39.61,39.58,39.59,31800.0,27.1386,27.1386,27.118,27.1249,31800.0
2015-03-05 14:40:00,39.59,39.59,39.51,39.52,42600.0,27.1249,27.1249,27.0701,27.0769,42600.0
2015-03-05 14:45:00,39.52,39.53,39.5,39.51,13300.0,27.0769,27.0838,27.0632,27.0701,13300.0
2015-03-05 14:50:00,39.51,39.6,39.5,39.59,58200.0,27.0701,27.1317,27.0632,27.1249,58200.0
2015-03-05 14:55:00,39.59,39.59,39.53,39.56,34000.0,27.1249,27.1249,27.0838,27.1043,34000.0
2015-03-05 15:00:00,39.56,39.56,39.48,39.51,84200.0,27.1043,27.1043,27.0495,27.0701,84200.0
2015-03-05 15:05:00,39.51,39.59,39.5,39.59,57900.0,27.0701,27.1249,27.0632,27.1249,57900.0
2015-03-05 15:10:00,39.59,39.6,39.53,39.55,63300.0,27.1249,27.1317,27.0838,27.0975,63300.0
2015-03-05 15:15:00,39.55,39.59,39.53,39.55,98500.0,27.0975,27.1249,27.0838,27.0975,98500.0
2015-03-05 15:20:00,39.55,39.65,39.55,39.65,61400.0,27.0975,27.166,27.0975,27.166,61400.0
2015-03-05 15:25:00,39.65,39.7,39.64,39.69,60300.0,27.166,27.2002,27.1591,27.1934,60300.0
2015-03-05 15:30:00,39.69,39.69,39.6,39.62,75600.0,27.1934,27.1934,27.1317,27.1454,75600.0
2015-03-05 15:35:00,39.63,39.67,39.62,39.65,61600.0,27.1523,27.1797,27.1454,27.166,61600.0
2015-03-05 15:40:00,39.65,39.66,39.58,39.59,105600.0,27.166,27.1728,27.118,27.1249,105600.0
2015-03-05 15:45:00,39.6,39.61,39.56,39.56,227500.0,27.1317,27.1386,27.1043,27.1043,227500.0
2015-03-05 15:50:00,39.57,39.58,39.5,39.52,175500.0,27.1112,27.118,27.0632,27.0769,175500.0
2015-03-05 15:55:00,39.52,39.65,39.51,39.62,283000.0,27.0769,27.166,27.0701,27.1454,283000.0
2015-03-06 09:30:00,39.7,39.8,39.49,39.77,141800.0,27.2002,27.2687,27.0563,27.2482,141800.0
2015-03-06 09:35:00,39.77,39.85,39.76,39.8,58200.0,27.2482,27.303,27.2413,27.2687,58200.0
2015-03-06 09:40:00,39.8,40.17,39.79,40.02,259800.0,27.2687,27.5222,27.2619,27.4195,259800.0
2015-03-06 09:45:00,40.02,40.16,39.96,40.13,74200.0,27.4195,27.5154,27.3784,27.4948,74200.0
2015-03-06 09:50:00,40.14,40.16,40.02,40.13,62400.0,27.5017,27.5154,27.4195,27.4948,62400.0
2015-03-06 09:55:00,40.14,40.18,40.11,40.16,57100.0,27.5017,27.5291,27.4811,27.5154,57100.0
2015-03-06 10:00:00,40.15,40.24,40.13,40.17,80500.0,27.5085,27.5702,27.4948,27.5222,80500.0
2015-03-06 10:05:00,40.16,40.24,40.14,40.21,40800.0,27.5154,27.5702,27.5017,27.5497,40800.0
2015-03-06 10:10:00,40.23,40.23,40.11,40.12,33800.0,27.5634,27.5634,27.4811,27.488,33800.0
2015-03-06 10:15:00,40.11,40.18,40.09,40.14,37200.0,27.4811,27.5291,27.4674,27.5017,37200.0
2015-03-06 10:20:00,40.14,40.28,40.13,40.27,100700.0,27.5017,27.5976,27.4948,27.5908,100700.0
2015-03-06 10:25:00,40.27,40.28,40.23,40.27,41700.0,27.5908,27.5976,27.5634,27.5908,41700.0
2015-03-06 10:30:00,40.26,40.38,40.23,40.38,45500.0,27.5839,27.6661,27.5634,27.6661,45500.0
2015-03-06 10:35:00,40.38,40.39,40.28,40.3,43400.0,27.6661,27.673,27.5976,27.6113,43400.0
2015-03-06 10:40:00,40.3,40.42,40.3,40.42,45500.0,27.6113,27.6935,27.6113,27.6935,45500.0
2015-03-06 10:45:00,40.43,40.49,40.3,40.34,97100.0,27.7004,27.7415,27.6113,27.6387,97100.0
2015-03-06 10:50:00,40.34,40.35,40.27,40.28,29600.0,27.6387,27.6456,27.5908,27.5976,29600.0
2015-03-06 10:55:00,40.27,40.31,40.22,40.28,30600.0,27.5908,27.6182,27.5565,27.5976,30600.0
2015-03-06 11:00:00,40.27,40.28,40.24,40.26,35100.0,27.5908,27.5976,27.5702,27.5839,35100.0
2015-03-06 11:05:00,40.25,40.28,40.14,40.16,45800.0,27.5771,27.5976,27.5017,27.5154,45800.0
2015-03-06 11:10:00,40.16,40.18,40.06,40.07,52800.0,27.5154,27.5291,27.4469,27.4537,52800.0
2015-03-06 11:15:00,40.05,40.08,39.95,40.05,77300.0,27.44,27.4606,27.3715,27.44,77300.0
2015-03-06 11:20:00,40.04,40.09,39.96,40.0,53800.0,27.4332,27.4674,27.3784,27.4058,53800.0
2015-03-06 11:25:00,39.98,40.02,39.91,39.93,103400.0,27.3921,27.4195,27.3441,27.3578,103400.0
2015-03-06 11:30:00,39.91,39.96,39.83,39.88,101900.0,27.3441,27.3784,27.2893,27.3236,101900.0
2015-03-06 11:35:00,39.87,39.9,39.84,39.89,35800.0,27.3167,27.3373,27.2961,27.3304,35800.0
2015-03-06 11:40:00,39.89,39.93,39.84,39.86,32700.0,27.3304,27.3578,27.2961,27.3099,32700.0
2015-03-06 11:45:00,39.86,39.87,39.76,39.77,51700.0,27.3099,27.3167,27.2413,27.2482,51700.0
2015-03-06 11:50:00,39.77,39.78,39.68,39.71,67100.0,27.2482,27.255,27.1865,27.2071,67100.0
2015-03-06 11:55:00,39.72,39.72,39.67,39.67,33900.0,27.2139,27.2139,27.1797,27.1797,33900.0
2015-03-06 12:00:00,39.68,39.8,39.68,39.8,27000.0,27.1865,27.2687,27.1865,27.2687,27000.0
2015-03-06 12:05:00,39.79,39.83,39.76,39.82,30700.0,27.2619,27.2893,27.2413,27.2824,30700.0
2015-03-06 12:10:00,39.82,39.85,39.75,39.76,49100.0,27.2824,27.303,27.2345,27.2413,49100.0
2015-03-06 12:15:00,39.75,39.78,39.65,39.66,58600.0,27.2345,27.255,27.166,27.1728,58600.0
2015-03-06 12:20:00,39.66,39.67,39.61,39.65,20700.0,27.1728,27.1797,27.1386,27.166,20700.0
2015-03-06 12:25:00,39.65,39.66,39.62,39.65,24200.0,27.166,27.1728,27.1454,27.166,24200.0
2015-03-06 12:30:00,39.64,39.69,39.6,39.69,32000.0,27.1591,27.1934,27.1317,27.1934,32000.0
2015-03-06 12:35:00,39.69,39.76,39.67,39.76,32500.0,27.1934,27.2413,27.1797,27.2413,32500.0
2015-03-06 12:40:00,39.76,39.79,39.74,39.77,21900.0,27.2413,27.2619,27.2276,27.2482,21900.0
2015-03-06 12:45:00,39.78,39.88,39.77,39.87,84500.0,27.255,27.3236,27.2482,27.3167,84500.0
2015-03-06 12:50:00,39.88,39.94,39.87,39.87,74300.0,27.3236,27.3647,27.3167,27.3167,74300.0
2015-03-06 12:55:00,39.88,39.99,39.87,39.98,57100.0,27.3236,27.3989,27.3167,27.3921,57100.0
2015-03-06 13:00:00,39.99,40.08,39.99,40.05,110300.0,27.3989,27.4606,27.3989,27.44,110300.0
2015-03-06 13:05:00,40.05,40.07,40.01,40.03,46600.0,27.44,27.4537,27.4126,27.4263,46600.0
2015-03-06 13:10:00,40.04,40.05,40.03,40.04,75800.0,27.4332,27.44,27.4263,27.4332,75800.0
2015-03-06 13:15:00,40.05,40.05,39.96,39.99,37200.0,27.44,27.44,27.3784,27.3989,37200.0
2015-03-06 13:20:00,39.98,40.06,39.97,40.01,51500.0,27.3921,27.4469,27.3852,27.4126,51500.0
2015-03-06 13:25:00,40.01,40.06,40.01,40.04,39300.0,27.4126,27.4469,27.4126,27.4332,39300.0
2015-03-06 13:30:00,40.03,40.04,39.92,39.93,27400.0,27.4263,27.4332,27.351,27.3578,27400.0
2015-03-06 13:35:00,39.92,40.03,39.87,40.03,47100.0,27.351,27.4263,27.3167,27.4263,47100.0
2015-03-06 13:40:00,40.02,40.06,40.02,40.04,18300.0,27.4195,27.4469,27.4195,27.4332,18300.0
2015-03-06 13:45:00,40.04,40.05,39.98,40.04,20200.0,27.4332,27.44,27.3921,27.4332,20200.0
2015-03-06 13:50:00,40.04,40.06,40.02,40.04,23000.0,27.4332,27.4469,27.4195,27.4332,23000.0
2015-03-06 13:55:00,40.04,40.07,40.03,40.07,18500.0,27.4332,27.4537,27.4263,27.4537,18500.0
2015-03-06 14:00:00,40.06,40.1,40.04,40.09,33400.0,27.4469,27.4743,27.4332,27.4674,33400.0
2015-03-06 14:05:00,40.08,40.09,39.98,39.99,40900.0,27.4606,27.4674,27.3921,27.3989,40900.0
2015-03-06 14:10:00,39.99,40.05,39.99,40.03,24700.0,27.3989,27.44,27.3989,27.4263,24700.0
2015-03-06 14:15:00,40.04,40.07,40.03,40.07,19900.0,27.4332,27.4537,27.4263,27.4537,19900.0
2015-03-06 14:20:00,40.07,40.07,39.93,39.95,31700.0,27.4537,27.4537,27.3578,27.3715,31700.0
2015-03-06 14:25:00,39.95,39.97,39.87,39.87,56800.0,27.3715,27.3852,27.3167,27.3167,56800.0
2015-03-06 14:30:00,39.86,39.87,39.85,39.87,42000.0,27.3099,27.3167,27.303,27.3167,42000.0
2015-03-06 14:35:00,39.86,39.86,39.72,39.73,39600.0,27.3099,27.3099,27.2139,27.2208,39600.0
2015-03-06 14:40:00,39.73,39.77,39.7,39.77,81000.0,27.2208,27.2482,27.2002,27.2482,81000.0
2015-03-06 14:45:00,39.77,39.81,39.74,39.77,84200.0,27.2482,27.2756,27.2276,27.2482,84200.0
2015-03-06 14:50:00,39.77,39.81,39.74,39.79,23600.0,27.2482,27.2756,27.2276,27.2619,23600.0
2015-03-06 14:55:00,39.8,39.8,39.72,39.73,28800.0,27.2687,27.2687,27.2139,27.2208,28800.0
2015-03-06 15:00:00,39.73,39.8,39.73,39.77,43600.0,27.2208,27.2687,27.2208,27.2482,43600.0
2015-03-06 15:05:00,39.78,39.79,39.7,39.7,35500.0,27.255,27.2619,27.2002,27.2002,35500.0
2015-03-06 15:10:00,39.71,39.71,39.63,39.66,57500.0,27.2071,27.2071,27.1523,27.1728,57500.0
2015-03-06 15:15:00,39.67,39.73,39.63,39.72,54100.0,27.1797,27.2208,27.1523,27.2139,54100.0
2015-03-06 15:20:00,39.73,39.76,39.7,39.76,60400.0,27.2208,27.2413,27.2002,27.2413,60400.0
2015-03-06 15:25:00,39.77,39.79,39.66,39.68,72000.0,27.2482,27.2619,27.1728,27.1865,72000.0
2015-03-06 15:30:00,39.68,39.73,39.66,39.69,50900.0,27.1865,27.2208,27.1728,27.1934,50900.0
2015-03-06 15:35:00,39.7,39.73,39.68,39.69,40000.0,27.2002,27.2208,27.1865,27.1934,40000.0
2015-03-06 15:40:00,39.68,39.7,39.63,39.63,65200.0,27.1865,27.2002,27.1523,27.1523,65200.0
2015-03-06 15:45:00,39.64,39.7,39.63,39.69,114300.0,27.1591,27.2002,27.1523,27.1934,114300.0
2015-03-06 15:50:00,39.7,39.75,39.68,39.75,123000.0,27.2002,27.2345,27.1865,27.2345,123000.0
2015-03-06 15:55:00,39.75,39.79,39.67,39.72,243000.0,27.2345,27.2619,27.1797,27.2139,243000.0
2015-03-09 09:30:00,39.67,39.73,39.34,39.53,109300.0,27.1797,27.2208,26.9536,27.0838,109300.0
2015-03-09 09:35:00,39.57,39.65,39.54,39.54,21500.0,27.1112,27.166,27.0906,27.0906,21500.0
2015-03-09 09:40:00,39.54,39.71,39.54,39.61,53100.0,27.0906,27.2071,27.0906,27.1386,53100.0
2015-03-09 09:45:00,39.61,39.73,39.57,39.69,17100.0,27.1386,27.2208,27.1112,27.1934,17100.0
2015-03-09 09:50:00,39.69,39.71,39.47,39.54,56900.0,27.1934,27.2071,27.0426,27.0906,56900.0
2015-03-09 09:55:00,39.56,39.61,39.54,39.6,21500.0,27.1043,27.1386,27.0906,27.1317,21500.0
2015-03-09 10:00:00,39.61,39.65,39.57,39.6,46600.0,27.1386,27.166,27.1112,27.1317,46600.0
2015-03-09 10:05:00,39.61,39.66,39.57,39.64,68600.0,27.1386,27.1728,27.1112,27.1591,68600.0
2015-03-09 10:10:00,39.64,39.65,39.61,39.62,29600.0,27.1591,27.166,27.1386,27.1454,29600.0
2015-03-09 10:15:00,39.63,39.65,39.58,39.62,23400.0,27.1523,27.166,27.118,27.1454,23400.0
2015-03-09 10:20:00,39.63,39.69,39.62,39.67,24300.0,27.1523,27.1934,27.1454,27.1797,24300.0
2015-03-09 10:25:00,39.66,39.73,39.61,39.73,62300.0,27.1728,27.2208,27.1386,27.2208,62300.0
2015-03-09 10:30:00,39.72,39.76,39.65,39.75,32600.0,27.2139,27.2413,27.166,27.2345,32600.0
2015-03-09 10:35:00,39.74,39.8,39.69,39.73,38700.0,27.2276,27.2687,27.1934,27.2208,38700.0
2015-03-09 10:40:00,39.73,39.73,39.64,39.66,48100.0,27.2208,27.2208,27.1591,27.1728,48100.0
2015-03-09 10:45:00,39.65,39.7,39.65,39.66,15600.0,27.166,27.2002,27.166,27.1728,15600.0
2015-03-09 10:50:00,39.67,39.7,39.64,39.64,19400.0,27.1797,27.2002,27.1591,27.1591,19400.0
2015-03-09 10:55:00,39.63,39.64,39.47,39.49,48100.0,27.1523,27.1591,27.0426,27.0563,48100.0
2015-03-09 11:00:00,39.5,39.55,39.48,39.51,27400.0,27.0632,27.0975,27.0495,27.0701,27400.0
2015-03-09 11:05:00,39.51,39.54,39.49,39.52,15900.0,27.0701,27.0906,27.0563,27.0769,15900.0
2015-03-09 11:10:00,39.52,39.56,39.52,39.55,24900.0,27.0769,27.1043,27.0769,27.0975,24900.0
2015-03-09 11:15:00,39.56,39.62,39.55,39.57,50100.0,27.1043,27.1454,27.0975,27.1112,50100.0
2015-03-09 11:20:00,39.58,39.6,39.54,39.59,17600.0,27.118,27.1317,27.0906,27.1249,17600.0
2015-03-09 11:25:00,39.6,39.63,39.57,39.59,17500.0,27.1317,27.1523,27.1112,27.1249,17500.0
2015-03-09 11:30:00,39.6,39.61,39.57,39.58,12800.0,27.1317,27.1386,27.1112,27.118,12800.0
2015-03-09 11:35:00,39.59,39.61,39.56,39.58,17400.0,27.1249,27.1386,27.1043,27.118,17400.0
2015-03-09 11:40:00,39.59,39.65,39.56,39.59,40700.0,27.1249,27.166,27.1043,27.1249,40700.0
2015-03-09 11:45:00,39.59,39.6,39.48,39.54,38000.0,27.1249,27.1317,27.0495,27.0906,38000.0
2015-03-09 11:50:00,39.54,39.54,39.46,39.48,14500.0,27.0906,27.0906,27.0358,27.0495,14500.0
2015-03-09 11:55:00,39.48,39.5,39.45,39.48,16700.0,27.0495,27.0632,27.0289,27.0495,16700.0
2015-03-09 12:00:00,39.48,39.52,39.48,39.49,15800.0,27.0495,27.0769,27.0495,27.0563,15800.0
2015-03-09 12:05:00,39.51,39.55,39.51,39.53,24000.0,27.0701,27.0975,27.0701,27.0838,24000.0
2015-03-09 12:10:00,39.53,39.6,39.52,39.59,15400.0,27.0838,27.1317,27.0769,27.1249,15400.0
2015-03-09 12:15:00,39.59,39.6,39.54,39.6,16700.0,27.1249,27.1317,27.0906,27.1317,16700.0
2015-03-09 12:20:00,39.59,39.63,39.59,39.63,19500.0,27.1249,27.1523,27.1249,27.1523,19500.0
2015-03-09 12:25:00,39.63,39.63,39.6,39.62,19900.0,27.1523,27.1523,27.1317,27.1454,19900.0
2015-03-09 12:30:00,39.62,39.66,39.6,39.65,16900.0,27.1454,27.1728,27.1317,27.166,16900.0
2015-03-09 12:35:00,39.65,39.67,39.63,39.64,14600.0,27.166,27.1797,27.1523,27.1591,14600.0
2015-03-09 12:40:00,39.64,39.64,39.57,39.6,12100.0,27.1591,27.1591,27.1112,27.1317,12100.0
2015-03-09 12:45:00,39.61,39.61,39.53,39.55,15500.0,27.1386,27.1386,27.0838,27.0975,15500.0
2015-03-09 12:50:00,39.56,39.6,39.55,39.57,10700.0,27.1043,27.1317,27.0975,27.1112,10700.0
2015-03-09 12:55:00,39.58,39.61,39.58,39.61,19700.0,27.118,27.1386,27.118,27.1386,19700.0
2015-03-09 13:00:00,39.61,39.62,39.58,39.59,17700.0,27.1386,27.1454,27.118,27.1249,17700.0
2015-03-09 13:05:00,39.59,39.63,39.59,39.63,10000.0,27.1249,27.1523,27.1249,27.1523,10000.0
2015-03-09 13:10:00,39.64,39.64,39.57,39.58,25600.0,27.1591,27.1591,27.1112,27.118,25600.0
2015-03-09 13:15:00,39.57,39.64,39.57,39.61,22300.0,27.1112,27.1591,27.1112,27.1386,22300.0
2015-03-09 13:20:00,39.61,39.69,39.61,39.67,18100.0,27.1386,27.1934,27.1386,27.1797,18100.0
2015-03-09 13:25:00,39.67,39.68,39.64,39.67,17700.0,27.1797,27.1865,27.1591,27.1797,17700.0
2015-03-09 13:30:00,39.66,39.69,39.63,39.65,15300.0,27.1728,27.1934,27.1523,27.166,15300.0
2015-03-09 13:35:00,39.65,39.65,39.62,39.62,10600.0,27.166,27.166,27.1454,27.1454,10600.0
2015-03-09 13:40:00,39.64,39.66,39.62,39.66,26800.0,27.1591,27.1728,27.1454,27.1728,26800.0
2015-03-09 13:45:00,39.66,39.69,39.61,39.68,33600.0,27.1728,27.1934,27.1386,27.1865,33600.0
2015-03-09 13:50:00,39.69,39.7,39.67,39.7,22600.0,27.1934,27.2002,27.1797,27.2002,22600.0
2015-03-09 13:55:00,39.7,39.73,39.69,39.73,15500.0,27.2002,27.2208,27.1934,27.2208,15500.0
2015-03-09 14:00:00,39.73,39.76,39.71,39.75,18600.0,27.2208,27.2413,27.2071,27.2345,18600.0
2015-03-09 14:05:00,39.75,39.78,39.75,39.77,15800.0,27.2345,27.255,27.2345,27.2482,15800.0
2015-03-09 14:10:00,39.77,39.81,39.74,39.74,162600.0,27.2482,27.2756,27.2276,27.2276,162600.0
2015-03-09 14:15:00,39.74,39.8,39.73,39.76,279800.0,27.2276,27.2687,27.2208,27.2413,279800.0
2015-03-09 14:20:00,39.75,39.76,39.71,39.71,9500.0,27.2345,27.2413,27.2071,27.2071,9500.0
2015-03-09 14:25:00,39.72,39.76,39.71,39.75,73800.0,27.2139,27.2413,27.2071,27.2345,73800.0
2015-03-09 14:30:00,39.74,39.74,39.7,39.73,47300.0,27.2276,27.2276,27.2002,27.2208,47300.0
2015-03-09 14:35:00,39.73,39.79,39.73,39.76,73300.0,27.2208,27.2619,27.2208,27.2413,73300.0
2015-03-09 14:40:00,39.76,39.79,39.72,39.75,31300.0,27.2413,27.2619,27.2139,27.2345,31300.0
2015-03-09 14:45:00,39.75,39.79,39.7,39.75,63700.0,27.2345,27.2619,27.2002,27.2345,63700.0
2015-03-09 14:50:00,39.76,39.8,39.74,39.76,20400.0,27.2413,27.2687,27.2276,27.2413,20400.0
2015-03-09 14:55:00,39.76,39.78,39.75,39.78,10700.0,27.2413,27.255,27.2345,27.255,10700.0
2015-03-09 15:00:00,39.77,39.8,39.76,39.77,23600.0,27.2482,27.2687,27.2413,27.2482,23600.0
2015-03-09 15:05:00,39.77,39.8,39.77,39.78,37200.0,27.2482,27.2687,27.2482,27.255,37200.0
2015-03-09 15:10:00,39.79,39.8,39.73,39.77,26900.0,27.2619,27.2687,27.2208,27.2482,26900.0
2015-03-09 15:15:00,39.77,39.79,39.71,39.71,28200.0,27.2482,27.2619,27.2071,27.2071,28200.0
2015-03-09 15:20:00,39.72,39.75,39.7,39.74,37200.0,27.2139,27.2345,27.2002,27.2276,37200.0
2015-03-09 15:25:00,39.74,39.8,39.73,39.79,34900.0,27.2276,27.2687,27.2208,27.2619,34900.0
2015-03-09 15:30:00,39.79,39.81,39.78,39.79,41500.0,27.2619,27.2756,27.255,27.2619,41500.0
2015-03-09 15:35:00,39.79,39.82,39.77,39.82,33100.0,27.2619,27.2824,27.2482,27.2824,33100.0
2015-03-09 15:40:00,39.82,39.87,39.81,39.83,68700.0,27.2824,27.3167,27.2756,27.2893,68700.0
2015-03-09 15:45:00,39.83,39.88,39.82,39.86,84600.0,27.2893,27.3236,27.2824,27.3099,84600.0
2015-03-09 15:50:00,39.87,39.88,39.78,39.82,120000.0,27.3167,27.3236,27.255,27.2824,120000.0
2015-03-09 15:55:00,39.81,39.84,39.79,39.82,163900.0,27.2756,27.2961,27.2619,27.2824,163900.0
2015-03-10 09:30:00,39.51,39.53,39.3,39.46,68200.0,27.0701,27.0838,26.9262,27.0358,68200.0
2015-03-10 09:35:00,39.48,39.6,39.44,39.57,48900.0,27.0495,27.1317,27.0221,27.1112,48900.0
2015-03-10 09:40:00,39.6,39.6,39.5,39.54,14300.0,27.1317,27.1317,27.0632,27.0906,14300.0
2015-03-10 09:45:00,39.54,39.54,39.44,39.49,28400.0,27.0906,27.0906,27.0221,27.0563,28400.0
2015-03-10 09:50:00,39.46,39.47,39.39,39.45,34300.0,27.0358,27.0426,26.9878,27.0289,34300.0
2015-03-10 09:55:00,39.46,39.51,39.44,39.47,16700.0,27.0358,27.0701,27.0221,27.0426,16700.0
2015-03-10 10:00:00,39.48,39.49,39.43,39.45,13900.0,27.0495,27.0563,27.0152,27.0289,13900.0
2015-03-10 10:05:00,39.44,39.46,39.39,39.42,21000.0,27.0221,27.0358,26.9878,27.0084,21000.0
2015-03-10 10:10:00,39.41,39.42,39.3,39.32,15500.0,27.0015,27.0084,26.9262,26.9399,15500.0
2015-03-10 10:15:00,39.32,39.33,39.23,39.25,32400.0,26.9399,26.9467,26.8782,26.8919,32400.0
2015-03-10 10:20:00,39.27,39.33,39.18,39.18,24100.0,26.9056,26.9467,26.844,26.844,24100.0
2015-03-10 10:25:00,39.18,39.21,39.13,39.21,32600.0,26.844,26.8645,26.8097,26.8645,32600.0
2015-03-10 10:30:00,39.21,39.26,39.19,39.19,99300.0,26.8645,26.8988,26.8508,26.8508,99300.0
2015-03-10 10:35:00,39.18,39.19,39.08,39.09,36000.0,26.844,26.8508,26.7754,26.7823,36000.0
2015-03-10 10:40:00,39.1,39.24,39.09,39.19,43500.0,26.7891,26.8851,26.7823,26.8508,43500.0
2015-03-10 10:45:00,39.19,39.27,39.19,39.27,34800.0,26.8508,26.9056,26.8508,26.9056,34800.0
2015-03-10 10:50:00,39.26,39.35,39.26,39.34,27600.0,26.8988,26.9604,26.8988,26.9536,27600.0
2015-03-10 10:55:00,39.35,39.38,39.32,39.32,25500.0,26.9604,26.981,26.9399,26.9399,25500.0
2015-03-10 11:00:00,39.33,39.43,39.32,39.43,45300.0,26.9467,27.0152,26.9399,27.0152,45300.0
2015-03-10 11:05:00,39.43,39.56,39.42,39.54,60000.0,27.0152,27.1043,27.0084,27.0906,60000.0
2015-03-10 11:10:00,39.53,39.62,39.53,39.6,51300.0,27.0838,27.1454,27.0838,27.1317,51300.0
2015-03-10 11:15:00,39.6,39.64,39.58,39.64,40300.0,27.1317,27.1591,27.118,27.1591,40300.0
2015-03-10 11:20:00,39.64,39.68,39.63,39.67,41700.0,27.1591,27.1865,27.1523,27.1797,41700.0
2015-03-10 11:25:00,39.68,39.68,39.58,39.61,32900.0,27.1865,27.1865,27.118,27.1386,32900.0
2015-03-10 11:30:00,39.61,39.61,39.51,39.51,28000.0,27.1386,27.1386,27.0701,27.0701,28000.0
2015-03-10 11:35:00,39.52,39.54,39.51,39.52,29600.0,27.0769,27.0906,27.0701,27.0769,29600.0
2015-03-10 11:40:00,39.52,39.52,39.41,39.42,28400.0,27.0769,27.0769,27.0015,27.0084,28400.0
2015-03-10 11:45:00,39.41,39.46,39.39,39.44,29400.0,27.0015,27.0358,26.9878,27.0221,29400.0
2015-03-10 11:50:00,39.43,39.51,39.43,39.48,41400.0,27.0152,27.0701,27.0152,27.0495,41400.0
2015-03-10 11:55:00,39.48,39.49,39.39,39.44,67500.0,27.0495,27.0563,26.9878,27.0221,67500.0
2015-03-10 12:00:00,39.44,39.5,39.43,39.5,78600.0,27.0221,27.0632,27.0152,27.0632,78600.0
2015-03-10 12:05:00,39.52,39.55,39.49,39.55,16400.0,27.0769,27.0975,27.0563,27.0975,16400.0
2015-03-10 12:10:00,39.54,39.59,39.51,39.58,19600.0,27.0906,27.1249,27.0701,27.118,19600.0
2015-03-10 12:15:00,39.59,39.61,39.56,39.58,28100.0,27.1249,27.1386,27.1043,27.118,28100.0
2015-03-10 12:20:00,39.59,39.66,39.56,39.56,81800.0,27.1249,27.1728,27.1043,27.1043,81800.0
2015-03-10 12:25:00,39.57,39.61,39.56,39.59,24700.0,27.1112,27.1386,27.1043,27.1249,24700.0
2015-03-10 12:30:00,39.57,39.59,39.55,39.55,15600.0,27.1112,27.1249,27.0975,27.0975,15600.0
2015-03-10 12:35:00,39.56,39.6,39.55,39.59,15600.0,27.1043,27.1317,27.0975,27.1249,15600.0
2015-03-10 12:40:00,39.59,39.6,39.57,39.59,11700.0,27.1249,27.1317,27.1112,27.1249,11700.0
2015-03-10 12:45:00,39.58,39.61,39.55,39.58,20000.0,27.118,27.1386,27.0975,27.118,20000.0
2015-03-10 12:50:00,39.58,39.61,39.56,39.59,13700.0,27.118,27.1386,27.1043,27.1249,13700.0
2015-03-10 12:55:00,39.6,39.64,39.58,39.58,13800.0,27.1317,27.1591,27.118,27.118,13800.0
2015-03-10 13:00:00,39.59,39.65,39.56,39.63,17800.0,27.1249,27.166,27.1043,27.1523,17800.0
2015-03-10 13:05:00,39.64,39.67,39.59,39.63,36000.0,27.1591,27.1797,27.1249,27.1523,36000.0
2015-03-10 13:10:00,39.63,39.68,39.62,39.67,22600.0,27.1523,27.1865,27.1454,27.1797,22600.0
2015-03-10 13:15:00,39.68,39.72,39.67,39.69,34700.0,27.1865,27.2139,27.1797,27.1934,34700.0
2015-03-10 13:20:00,39.7,39.74,39.67,39.74,37700.0,27.2002,27.2276,27.1797,27.2276,37700.0
2015-03-10 13:25:00,39.74,39.86,39.71,39.72,86700.0,27.2276,27.3099,27.2071,27.2139,86700.0
2015-03-10 13:30:00,39.71,39.77,39.68,39.77,57800.0,27.2071,27.2482,27.1865,27.2482,57800.0
2015-03-10 13:35:00,39.77,39.78,39.75,39.75,22300.0,27.2482,27.255,27.2345,27.2345,22300.0
2015-03-10 13:40:00,39.76,39.77,39.72,39.76,38200.0,27.2413,27.2482,27.2139,27.2413,38200.0
2015-03-10 13:45:00,39.76,39.8,39.75,39.77,23800.0,27.2413,27.2687,27.2345,27.2482,23800.0
2015-03-10 13:50:00,39.77,39.8,39.75,39.75,16300.0,27.2482,27.2687,27.2345,27.2345,16300.0
2015-03-10 13:55:00,39.75,39.77,39.74,39.77,18600.0,27.2345,27.2482,27.2276,27.2482,18600.0
2015-03-10 14:00:00,39.77,39.8,39.75,39.79,23700.0,27.2482,27.2687,27.2345,27.2619,23700.0
2015-03-10 14:05:00,39.79,39.82,39.78,39.82,19800.0,27.2619,27.2824,27.255,27.2824,19800.0
2015-03-10 14:10:00,39.82,39.88,39.81,39.86,61200.0,27.2824,27.3236,27.2756,27.3099,61200.0
2015-03-10 14:15:00,39.87,39.92,39.82,39.83,86200.0,27.3167,27.351,27.2824,27.2893,86200.0
2015-03-10 14:20:00,39.83,39.83,39.74,39.75,43700.0,27.2893,27.2893,27.2276,27.2345,43700.0
2015-03-10 14:25:00,39.76,39.83,39.74,39.82,43900.0,27.2413,27.2893,27.2276,27.2824,43900.0
2015-03-10 14:30:00,39.81,39.83,39.76,39.77,22800.0,27.2756,27.2893,27.2413,27.2482,22800.0
2015-03-10 14:35:00,39.77,39.8,39.76,39.8,37900.0,27.2482,27.2687,27.2413,27.2687,37900.0
2015-03-10 14:40:00,39.8,39.81,39.78,39.79,17100.0,27.2687,27.2756,27.255,27.2619,17100.0
2015-03-10 14:45:00,39.8,39.83,39.79,39.8,24100.0,27.2687,27.2893,27.2619,27.2687,24100.0
2015-03-10 14:50:00,39.8,39.81,39.78,39.79,28800.0,27.2687,27.2756,27.255,27.2619,28800.0
2015-03-10 14:55:00,39.77,39.78,39.73,39.73,24900.0,27.2482,27.255,27.2208,27.2208,24900.0
2015-03-10 15:00:00,39.73,39.76,39.72,39.73,27900.0,27.2208,27.2413,27.2139,27.2208,27900.0
2015-03-10 15:05:00,39.72,39.78,39.72,39.75,18500.0,27.2139,27.255,27.2139,27.2345,18500.0
2015-03-10 15:10:00,39.76,39.81,39.74,39.81,38400.0,27.2413,27.2756,27.2276,27.2756,38400.0
2015-03-10 15:15:00,39.8,39.82,39.78,39.81,53000.0,27.2687,27.2824,27.255,27.2756,53000.0
2015-03-10 15:20:00,39.8,39.85,39.79,39.84,65100.0,27.2687,27.303,27.2619,27.2961,65100.0
2015-03-10 15:25:00,39.83,39.86,39.8,39.83,122700.0,27.2893,27.3099,27.2687,27.2893,122700.0
2015-03-10 15:30:00,39.83,39.88,39.8,39.88,120800.0,27.2893,27.3236,27.2687,27.3236,120800.0
2015-03-10 15:35:00,39.88,39.95,39.87,39.91,110500.0,27.3236,27.3715,27.3167,27.3441,110500.0
2015-03-10 15:40:00,39.91,39.97,39.9,39.95,139200.0,27.3441,27.3852,27.3373,27.3715,139200.0
2015-03-10 15:45:00,39.94,39.99,39.91,39.99,275500.0,27.3647,27.3989,27.3441,27.3989,275500.0
2015-03-10 15:50:00,39.98,40.0,39.94,40.0,453700.0,27.3921,27.4058,27.3647,27.4058,453700.0
2015-03-10 15:55:00,40.0,40.01,39.95,39.97,633000.0,27.4058,27.4126,27.3715,27.3852,633000.0
2015-03-11 09:30:00,40.09,40.36,40.0,40.3,183700.0,27.4674,27.6524,27.4058,27.6113,183700.0
2015-03-11 09:35:00,40.29,40.32,40.09,40.11,84900.0,27.6045,27.625,27.4674,27.4811,84900.0
2015-03-11 09:40:00,40.11,40.34,40.11,40.3,55000.0,27.4811,27.6387,27.4811,27.6113,55000.0
2015-03-11 09:45:00,40.3,40.48,40.29,40.35,122000.0,27.6113,27.7346,27.6045,27.6456,122000.0
2015-03-11 09:50:00,40.35,40.37,40.33,40.33,115400.0,27.6456,27.6593,27.6319,27.6319,115400.0
2015-03-11 09:55:00,40.33,40.5,40.33,40.5,84100.0,27.6319,27.7483,27.6319,27.7483,84100.0
2015-03-11 10:00:00,40.5,40.52,40.38,40.45,112100.0,27.7483,27.762,27.6661,27.7141,112100.0
2015-03-11 10:05:00,40.47,40.58,40.46,40.51,56100.0,27.7278,27.8032,27.7209,27.7552,56100.0
2015-03-11 10:10:00,40.53,40.6,40.51,40.57,188000.0,27.7689,27.8169,27.7552,27.7963,188000.0
2015-03-11 10:15:00,40.56,40.57,40.43,40.43,45900.0,27.7895,27.7963,27.7004,27.7004,45900.0
2015-03-11 10:20:00,40.44,40.53,40.43,40.5,60700.0,27.7072,27.7689,27.7004,27.7483,60700.0
2015-03-11 10:25:00,40.5,40.52,40.44,40.48,25700.0,27.7483,27.762,27.7072,27.7346,25700.0
2015-03-11 10:30:00,40.48,40.53,40.34,40.39,50700.0,27.7346,27.7689,27.6387,27.673,50700.0
2015-03-11 10:35:00,40.39,40.43,40.37,40.43,55700.0,27.673,27.7004,27.6593,27.7004,55700.0
2015-03-11 10:40:00,40.42,40.46,40.4,40.4,63300.0,27.6935,27.7209,27.6798,27.6798,63300.0
2015-03-11 10:45:00,40.41,40.46,40.4,40.45,54800.0,27.6867,27.7209,27.6798,27.7141,54800.0
2015-03-11 10:50:00,40.46,40.51,40.44,40.47,115800.0,27.7209,27.7552,27.7072,27.7278,115800.0
2015-03-11 10:55:00,40.48,40.48,40.34,40.34,99900.0,27.7346,27.7346,27.6387,27.6387,99900.0
2015-03-11 11:00:00,40.34,40.4,40.33,40.35,51500.0,27.6387,27.6798,27.6319,27.6456,51500.0
2015-03-11 11:05:00,40.35,40.39,40.35,40.37,41500.0,27.6456,27.673,27.6456,27.6593,41500.0
2015-03-11 11:10:00,40.37,40.38,40.35,40.37,77700.0,27.6593,27.6661,27.6456,27.6593,77700.0
2015-03-11 11:15:00,40.36,40.42,40.35,40.35,60600.0,27.6524,27.6935,27.6456,27.6456,60600.0
2015-03-11 11:20:00,40.36,40.42,40.35,40.4,68100.0,27.6524,27.6935,27.6456,27.6798,68100.0
2015-03-11 11:25:00,40.39,40.44,40.39,40.42,42100.0,27.673,27.7072,27.673,27.6935,42100.0
2015-03-11 11:30:00,40.41,40.43,40.39,40.4,21200.0,27.6867,27.7004,27.673,27.6798,21200.0
2015-03-11 11:35:00,40.39,40.4,40.35,40.35,26400.0,27.673,27.6798,27.6456,27.6456,26400.0
2015-03-11 11:40:00,40.35,40.36,40.3,40.3,59600.0,27.6456,27.6524,27.6113,27.6113,59600.0
2015-03-11 11:45:00,40.31,40.38,40.3,40.33,50600.0,27.6182,27.6661,27.6113,27.6319,50600.0
2015-03-11 11:50:00,40.33,40.36,40.31,40.32,31700.0,27.6319,27.6524,27.6182,27.625,31700.0
2015-03-11 11:55:00,40.33,40.37,40.31,40.37,22000.0,27.6319,27.6593,27.6182,27.6593,22000.0
2015-03-11 12:00:00,40.35,40.4,40.35,40.37,37800.0,27.6456,27.6798,27.6456,27.6593,37800.0
2015-03-11 12:05:00,40.38,40.39,40.3,40.32,32700.0,27.6661,27.673,27.6113,27.625,32700.0
2015-03-11 12:10:00,40.31,40.36,40.31,40.36,23200.0,27.6182,27.6524,27.6182,27.6524,23200.0
2015-03-11 12:15:00,40.37,40.39,40.34,40.36,29100.0,27.6593,27.673,27.6387,27.6524,29100.0
2015-03-11 12:20:00,40.36,40.37,40.25,40.25,57100.0,27.6524,27.6593,27.5771,27.5771,57100.0
2015-03-11 12:25:00,40.25,40.29,40.21,40.29,39300.0,27.5771,27.6045,27.5497,27.6045,39300.0
2015-03-11 12:30:00,40.27,40.29,40.26,40.28,17500.0,27.5908,27.6045,27.5839,27.5976,17500.0
2015-03-11 12:35:00,40.28,40.35,40.27,40.34,26600.0,27.5976,27.6456,27.5908,27.6387,26600.0
2015-03-11 12:40:00,40.35,40.38,40.34,40.37,25600.0,27.6456,27.6661,27.6387,27.6593,25600.0
2015-03-11 12:45:00,40.36,40.38,40.35,40.37,18100.0,27.6524,27.6661,27.6456,27.6593,18100.0
2015-03-11 12:50:00,40.38,40.45,40.37,40.45,54200.0,27.6661,27.7141,27.6593,27.7141,54200.0
2015-03-11 12:55:00,40.45,40.46,40.4,40.42,47300.0,27.7141,27.7209,27.6798,27.6935,47300.0
2015-03-11 13:00:00,40.41,40.42,40.4,40.41,20900.0,27.6867,27.6935,27.6798,27.6867,20900.0
2015-03-11 13:05:00,40.41,40.41,40.36,40.38,58500.0,27.6867,27.6867,27.6524,27.6661,58500.0
2015-03-11 13:10:00,40.38,40.38,40.36,40.38,22000.0,27.6661,27.6661,27.6524,27.6661,22000.0
2015-03-11 13:15:00,40.38,40.41,40.35,40.36,20800.0,27.6661,27.6867,27.6456,27.6524,20800.0
2015-03-11 13:20:00,40.37,40.38,40.34,40.35,27300.0,27.6593,27.6661,27.6387,27.6456,27300.0
2015-03-11 13:25:00,40.35,40.36,40.32,40.35,30000.0,27.6456,27.6524,27.625,27.6456,30000.0
2015-03-11 13:30:00,40.36,40.39,40.35,40.37,49000.0,27.6524,27.673,27.6456,27.6593,49000.0
2015-03-11 13:35:00,40.38,40.39,40.34,40.35,26300.0,27.6661,27.673,27.6387,27.6456,26300.0
2015-03-11 13:40:00,40.35,40.35,40.3,40.32,29700.0,27.6456,27.6456,27.6113,27.625,29700.0
2015-03-11 13:45:00,40.31,40.32,40.3,40.3,37000.0,27.6182,27.625,27.6113,27.6113,37000.0
2015-03-11 13:50:00,40.3,40.35,40.3,40.32,26600.0,27.6113,27.6456,27.6113,27.625,26600.0
2015-03-11 13:55:00,40.32,40.37,40.31,40.37,13000.0,27.625,27.6593,27.6182,27.6593,13000.0
2015-03-11 14:00:00,40.37,40.37,40.32,40.36,27200.0,27.6593,27.6593,27.625,27.6524,27200.0
2015-03-11 14:05:00,40.37,40.38,40.34,40.37,22600.0,27.6593,27.6661,27.6387,27.6593,22600.0
2015-03-11 14:10:00,40.38,40.38,40.35,40.36,14100.0,27.6661,27.6661,27.6456,27.6524,14100.0
2015-03-11 14:15:00,40.36,40.42,40.34,40.39,55700.0,27.6524,27.6935,27.6387,27.673,55700.0
2015-03-11 14:20:00,40.39,40.4,40.34,40.37,21600.0,27.673,27.6798,27.6387,27.6593,21600.0
2015-03-11 14:25:00,40.38,40.4,40.36,40.37,26100.0,27.6661,27.6798,27.6524,27.6593,26100.0
2015-03-11 14:30:00,40.36,40.41,40.35,40.37,42400.0,27.6524,27.6867,27.6456,27.6593,42400.0
2015-03-11 14:35:00,40.37,40.39,40.36,40.38,32800.0,27.6593,27.673,27.6524,27.6661,32800.0
2015-03-11 14:40:00,40.38,40.39,40.35,40.36,44500.0,27.6661,27.673,27.6456,27.6524,44500.0
2015-03-11 14:45:00,40.35,40.38,40.32,40.34,40200.0,27.6456,27.6661,27.625,27.6387,40200.0
2015-03-11 14:50:00,40.34,40.35,40.32,40.34,20700.0,27.6387,27.6456,27.625,27.6387,20700.0
2015-03-11 14:55:00,40.34,40.4,40.33,40.4,34500.0,27.6387,27.6798,27.6319,27.6798,34500.0
2015-03-11 15:00:00,40.4,40.41,40.38,40.4,47200.0,27.6798,27.6867,27.6661,27.6798,47200.0
2015-03-11 15:05:00,40.4,40.41,40.36,40.38,64900.0,27.6798,27.6867,27.6524,27.6661,64900.0
2015-03-11 15:10:00,40.37,40.38,40.35,40.36,28800.0,27.6593,27.6661,27.6456,27.6524,28800.0
2015-03-11 15:15:00,40.36,40.41,40.35,40.37,81400.0,27.6524,27.6867,27.6456,27.6593,81400.0
2015-03-11 15:20:00,40.38,40.39,40.35,40.37,51700.0,27.6661,27.673,27.6456,27.6593,51700.0
2015-03-11 15:25:00,40.37,40.39,40.35,40.36,67000.0,27.6593,27.673,27.6456,27.6524,67000.0
2015-03-11 15:30:00,40.36,40.36,40.3,40.3,55900.0,27.6524,27.6524,27.6113,27.6113,55900.0
2015-03-11 15:35:00,40.31,40.32,40.27,40.31,123800.0,27.6182,27.625,27.5908,27.6182,123800.0
2015-03-11 15:40:00,40.31,40.32,40.23,40.25,161200.0,27.6182,27.625,27.5634,27.5771,161200.0
2015-03-11 15:45:00,40.26,40.27,40.2,40.22,88400.0,27.5839,27.5908,27.5428,27.5565,88400.0
2015-03-11 15:50:00,40.22,40.23,40.19,40.2,133000.0,27.5565,27.5634,27.536,27.5428,133000.0
2015-03-11 15:55:00,40.19,40.24,40.19,40.22,233800.0,27.536,27.5702,27.536,27.5565,233800.0
2015-03-12 09:30:00,40.07,40.54,40.05,40.53,128300.0,27.4537,27.7758,27.44,27.7689,128300.0
2015-03-12 09:35:00,40.53,40.55,40.42,40.45,49600.0,27.7689,27.7826,27.6935,27.7141,49600.0
2015-03-12 09:40:00,40.45,40.68,40.44,40.65,61800.0,27.7141,27.8717,27.7072,27.8511,61800.0
2015-03-12 09:45:00,40.66,40.74,40.65,40.73,54300.0,27.858,27.9128,27.8511,27.9059,54300.0
2015-03-12 09:50:00,40.73,40.77,40.68,40.68,45500.0,27.9059,27.9333,27.8717,27.8717,45500.0
2015-03-12 09:55:00,40.67,40.71,40.64,40.66,50900.0,27.8648,27.8922,27.8443,27.858,50900.0
2015-03-12 10:00:00,40.65,40.71,40.64,40.67,46900.0,27.8511,27.8922,27.8443,27.8648,46900.0
2015-03-12 10:05:00,40.68,40.71,40.66,40.67,36800.0,27.8717,27.8922,27.858,27.8648,36800.0
2015-03-12 10:10:00,40.68,40.71,40.67,40.69,26800.0,27.8717,27.8922,27.8648,27.8785,26800.0
2015-03-12 10:15:00,40.68,40.7,40.67,40.68,40200.0,27.8717,27.8854,27.8648,27.8717,40200.0
2015-03-12 10:20:00,40.69,40.74,40.67,40.73,43200.0,27.8785,27.9128,27.8648,27.9059,43200.0
2015-03-12 10:25:00,40.73,40.75,40.59,40.61,60400.0,27.9059,27.9196,27.81,27.8237,60400.0
2015-03-12 10:30:00,40.6,40.62,40.6,40.61,67500.0,27.8169,27.8306,27.8169,27.8237,67500.0
2015-03-12 10:35:00,40.61,40.62,40.59,40.6,78600.0,27.8237,27.8306,27.81,27.8169,78600.0
2015-03-12 10:40:00,40.59,40.61,40.58,40.61,77800.0,27.81,27.8237,27.8032,27.8237,77800.0
2015-03-12 10:45:00,40.6,40.61,40.59,40.59,34200.0,27.8169,27.8237,27.81,27.81,34200.0
2015-03-12 10:50:00,40.59,40.64,40.59,40.62,18800.0,27.81,27.8443,27.81,27.8306,18800.0
2015-03-12 10:55:00,40.63,40.7,40.62,40.67,24800.0,27.8374,27.8854,27.8306,27.8648,24800.0
2015-03-12 11:00:00,40.67,40.68,40.6,40.61,21100.0,27.8648,27.8717,27.8169,27.8237,21100.0
2015-03-12 11:05:00,40.62,40.7,40.61,40.66,34200.0,27.8306,27.8854,27.8237,27.858,34200.0
2015-03-12 11:10:00,40.65,40.77,40.65,40.77,52600.0,27.8511,27.9333,27.8511,27.9333,52600.0
2015-03-12 11:15:00,40.77,40.87,40.76,40.84,67800.0,27.9333,28.0018,27.9265,27.9813,67800.0
2015-03-12 11:20:00,40.84,40.9,40.83,40.88,58000.0,27.9813,28.0224,27.9744,28.0087,58000.0
2015-03-12 11:25:00,40.87,40.87,40.79,40.81,29100.0,28.0018,28.0018,27.947,27.9607,29100.0
2015-03-12 11:30:00,40.81,40.86,40.8,40.86,19400.0,27.9607,27.995,27.9539,27.995,19400.0
2015-03-12 11:35:00,40.85,40.9,40.85,40.88,60200.0,27.9881,28.0224,27.9881,28.0087,60200.0
2015-03-12 11:40:00,40.88,40.94,40.86,40.92,37000.0,28.0087,28.0498,27.995,28.0361,37000.0
2015-03-12 11:45:00,40.91,40.94,40.88,40.91,22300.0,28.0293,28.0498,28.0087,28.0293,22300.0
2015-03-12 11:50:00,40.92,41.03,40.92,40.98,173400.0,28.0361,28.1115,28.0361,28.0772,173400.0
2015-03-12 11:55:00,40.98,40.98,40.9,40.93,24100.0,28.0772,28.0772,28.0224,28.043,24100.0
2015-03-12 12:00:00,40.93,40.97,40.91,40.96,21200.0,28.043,28.0704,28.0293,28.0635,21200.0
2015-03-12 12:05:00,40.96,40.99,40.93,40.93,20900.0,28.0635,28.0841,28.043,28.043,20900.0
2015-03-12 12:10:00,40.93,40.97,40.92,40.97,15000.0,28.043,28.0704,28.0361,28.0704,15000.0
2015-03-12 12:15:00,40.96,41.09,40.96,41.07,70700.0,28.0635,28.1526,28.0635,28.1389,70700.0
2015-03-12 12:20:00,41.07,41.1,41.05,41.08,39100.0,28.1389,28.1594,28.1252,28.1457,39100.0
2015-03-12 12:25:00,41.09,41.1,41.04,41.05,83900.0,28.1526,28.1594,28.1183,28.1252,83900.0
2015-03-12 12:30:00,41.04,41.04,40.97,40.98,34400.0,28.1183,28.1183,28.0704,28.0772,34400.0
2015-03-12 12:35:00,40.98,40.98,40.94,40.95,31500.0,28.0772,28.0772,28.0498,28.0567,31500.0
2015-03-12 12:40:00,40.94,40.95,40.89,40.9,44700.0,28.0498,28.0567,28.0156,28.0224,44700.0
2015-03-12 12:45:00,40.89,40.95,40.88,40.95,14700.0,28.0156,28.0567,28.0087,28.0567,14700.0
2015-03-12 12:50:00,40.94,41.01,40.94,40.97,31600.0,28.0498,28.0978,28.0498,28.0704,31600.0
2015-03-12 12:55:00,40.97,40.97,40.93,40.97,8400.0,28.0704,28.0704,28.043,28.0704,8400.0
2015-03-12 13:00:00,40.96,40.97,40.88,40.9,45100.0,28.0635,28.0704,28.0087,28.0224,45100.0
2015-03-12 13:05:00,40.9,40.91,40.89,40.89,17800.0,28.0224,28.0293,28.0156,28.0156,17800.0
2015-03-12 13:10:00,40.9,40.9,40.78,40.78,41300.0,28.0224,28.0224,27.9402,27.9402,41300.0
2015-03-12 13:15:00,40.79,40.8,40.74,40.75,79600.0,27.947,27.9539,27.9128,27.9196,79600.0
2015-03-12 13:20:00,40.75,40.75,40.7,40.72,28400.0,27.9196,27.9196,27.8854,27.8991,28400.0
2015-03-12 13:25:00,40.71,40.75,40.69,40.73,45600.0,27.8922,27.9196,27.8785,27.9059,45600.0
2015-03-12 13:30:00,40.73,40.73,40.69,40.72,18200.0,27.9059,27.9059,27.8785,27.8991,18200.0
2015-03-12 13:35:00,40.72,40.82,40.72,40.8,20300.0,27.8991,27.9676,27.8991,27.9539,20300.0
2015-03-12 13:40:00,40.79,40.8,40.74,40.78,23900.0,27.947,27.9539,27.9128,27.9402,23900.0
2015-03-12 13:45:00,40.78,40.78,40.73,40.76,17000.0,27.9402,27.9402,27.9059,27.9265,17000.0
2015-03-12 13:50:00,40.76,40.83,40.76,40.78,39000.0,27.9265,27.9744,27.9265,27.9402,39000.0
2015-03-12 13:55:00,40.78,40.84,40.76,40.82,33900.0,27.9402,27.9813,27.9265,27.9676,33900.0
2015-03-12 14:00:00,40.83,40.92,40.83,40.92,42100.0,27.9744,28.0361,27.9744,28.0361,42100.0
2015-03-12 14:05:00,40.92,40.98,40.92,40.98,33300.0,28.0361,28.0772,28.0361,28.0772,33300.0
2015-03-12 14:10:00,40.98,41.01,40.97,40.99,53200.0,28.0772,28.0978,28.0704,28.0841,53200.0
2015-03-12 14:15:00,41.0,41.0,40.96,40.97,39700.0,28.0909,28.0909,28.0635,28.0704,39700.0
2015-03-12 14:20:00,40.96,40.98,40.96,40.98,28900.0,28.0635,28.0772,28.0635,28.0772,28900.0
2015-03-12 14:25:00,40.98,40.99,40.94,40.94,38300.0,28.0772,28.0841,28.0498,28.0498,38300.0
2015-03-12 14:30:00,40.95,40.95,40.85,40.86,31000.0,28.0567,28.0567,27.9881,27.995,31000.0
2015-03-12 14:35:00,40.85,40.86,40.83,40.86,33700.0,27.9881,27.995,27.9744,27.995,33700.0
2015-03-12 14:40:00,40.85,40.92,40.85,40.91,33800.0,27.9881,28.0361,27.9881,28.0293,33800.0
2015-03-12 14:45:00,40.91,40.93,40.91,40.92,41000.0,28.0293,28.043,28.0293,28.0361,41000.0
2015-03-12 14:50:00,40.92,40.98,40.91,40.93,38000.0,28.0361,28.0772,28.0293,28.043,38000.0
2015-03-12 14:55:00,40.93,40.93,40.9,40.91,35300.0,28.043,28.043,28.0224,28.0293,35300.0
2015-03-12 15:00:00,40.92,41.0,40.9,41.0,71500.0,28.0361,28.0909,28.0224,28.0909,71500.0
2015-03-12 15:05:00,40.99,41.0,40.94,40.95,46500.0,28.0841,28.0909,28.0498,28.0567,46500.0
2015-03-12 15:10:00,40.95,40.96,40.93,40.96,23200.0,28.0567,28.0635,28.043,28.0635,23200.0
2015-03-12 15:15:00,40.95,40.96,40.9,40.91,28800.0,28.0567,28.0635,28.0224,28.0293,28800.0
2015-03-12 15:20:00,40.9,40.92,40.84,40.87,46500.0,28.0224,28.0361,27.9813,28.0018,46500.0
2015-03-12 15:25:00,40.88,40.89,40.83,40.84,35400.0,28.0087,28.0156,27.9744,27.9813,35400.0
2015-03-12 15:30:00,40.84,40.9,40.82,40.83,66900.0,27.9813,28.0224,27.9676,27.9744,66900.0
2015-03-12 15:35:00,40.82,40.89,40.81,40.87,64400.0,27.9676,28.0156,27.9607,28.0018,64400.0
2015-03-12 15:40:00,40.89,40.93,40.84,40.92,46800.0,28.0156,28.043,27.9813,28.0361,46800.0
2015-03-12 15:45:00,40.92,40.92,40.84,40.85,95900.0,28.0361,28.0361,27.9813,27.9881,95900.0
2015-03-12 15:50:00,40.86,40.87,40.83,40.83,63100.0,27.995,28.0018,27.9744,27.9744,63100.0
2015-03-12 15:55:00,40.84,40.88,40.82,40.84,174000.0,27.9813,28.0087,27.9676,27.9813,174000.0
2015-03-13 09:30:00,40.9,40.95,40.67,40.77,278500.0,28.0224,28.0567,27.8648,27.9333,278500.0
2015-03-13 09:35:00,40.73,40.96,40.68,40.94,21000.0,27.9059,28.0635,27.8717,28.0498,21000.0
2015-03-13 09:40:00,40.92,40.96,40.87,40.94,15600.0,28.0361,28.0635,28.0018,28.0498,15600.0
2015-03-13 09:45:00,40.97,41.05,40.95,40.96,59100.0,28.0704,28.1252,28.0567,28.0635,59100.0
2015-03-13 09:50:00,40.96,40.97,40.91,40.93,23600.0,28.0635,28.0704,28.0293,28.043,23600.0
2015-03-13 09:55:00,40.93,40.93,40.81,40.81,24600.0,28.043,28.043,27.9607,27.9607,24600.0
2015-03-13 10:00:00,40.8,40.89,40.79,40.79,46500.0,27.9539,28.0156,27.947,27.947,46500.0
2015-03-13 10:05:00,40.79,40.79,40.71,40.77,25100.0,27.947,27.947,27.8922,27.9333,25100.0
2015-03-13 10:10:00,40.76,40.79,40.6,40.63,49500.0,27.9265,27.947,27.8169,27.8374,49500.0
2015-03-13 10:15:00,40.64,40.65,40.56,40.58,48500.0,27.8443,27.8511,27.7895,27.8032,48500.0
2015-03-13 10:20:00,40.58,40.63,40.52,40.56,40600.0,27.8032,27.8374,27.762,27.7895,40600.0
2015-03-13 10:25:00,40.56,40.59,40.51,40.54,26100.0,27.7895,27.81,27.7552,27.7758,26100.0
2015-03-13 10:30:00,40.54,40.58,40.51,40.57,25300.0,27.7758,27.8032,27.7552,27.7963,25300.0
2015-03-13 10:35:00,40.57,40.62,40.55,40.62,28500.0,27.7963,27.8306,27.7826,27.8306,28500.0
2015-03-13 10:40:00,40.62,40.67,40.61,40.63,51900.0,27.8306,27.8648,27.8237,27.8374,51900.0
2015-03-13 10:45:00,40.63,40.65,40.62,40.64,25800.0,27.8374,27.8511,27.8306,27.8443,25800.0
2015-03-13 10:50:00,40.63,40.65,40.58,40.63,65000.0,27.8374,27.8511,27.8032,27.8374,65000.0
2015-03-13 10:55:00,40.63,40.66,40.56,40.57,54200.0,27.8374,27.858,27.7895,27.7963,54200.0
2015-03-13 11:00:00,40.56,40.56,40.4,40.44,51500.0,27.7895,27.7895,27.6798,27.7072,51500.0
2015-03-13 11:05:00,40.45,40.5,40.42,40.5,53300.0,27.7141,27.7483,27.6935,27.7483,53300.0
2015-03-13 11:10:00,40.51,40.59,40.51,40.59,26400.0,27.7552,27.81,27.7552,27.81,26400.0
2015-03-13 11:15:00,40.58,40.59,40.51,40.52,30200.0,27.8032,27.81,27.7552,27.762,30200.0
2015-03-13 11:20:00,40.51,40.52,40.47,40.48,27500.0,27.7552,27.762,27.7278,27.7346,27500.0
2015-03-13 11:25:00,40.48,40.49,40.44,40.46,39500.0,27.7346,27.7415,27.7072,27.7209,39500.0
2015-03-13 11:30:00,40.46,40.5,40.38,40.4,54700.0,27.7209,27.7483,27.6661,27.6798,54700.0
2015-03-13 11:35:00,40.4,40.42,40.35,40.41,24500.0,27.6798,27.6935,27.6456,27.6867,24500.0
2015-03-13 11:40:00,40.41,40.42,40.35,40.36,18200.0,27.6867,27.6935,27.6456,27.6524,18200.0
2015-03-13 11:45:00,40.35,40.4,40.31,40.4,44600.0,27.6456,27.6798,27.6182,27.6798,44600.0
2015-03-13 11:50:00,40.4,40.44,40.38,40.44,25700.0,27.6798,27.7072,27.6661,27.7072,25700.0
2015-03-13 11:55:00,40.45,40.54,40.42,40.54,38700.0,27.7141,27.7758,27.6935,27.7758,38700.0
2015-03-13 12:00:00,40.54,40.56,40.52,40.55,44500.0,27.7758,27.7895,27.762,27.7826,44500.0
2015-03-13 12:05:00,40.55,40.6,40.54,40.59,32800.0,27.7826,27.8169,27.7758,27.81,32800.0
2015-03-13 12:10:00,40.59,40.6,40.55,40.56,30100.0,27.81,27.8169,27.7826,27.7895,30100.0
2015-03-13 12:15:00,40.55,40.56,40.47,40.47,39600.0,27.7826,27.7895,27.7278,27.7278,39600.0
2015-03-13 12:20:00,40.49,40.5,40.47,40.5,22800.0,27.7415,27.7483,27.7278,27.7483,22800.0
2015-03-13 12:25:00,40.51,40.52,40.49,40.52,25000.0,27.7552,27.762,27.7415,27.762,25000.0
2015-03-13 12:30:00,40.51,40.61,40.51,40.61,16700.0,27.7552,27.8237,27.7552,27.8237,16700.0
2015-03-13 12:35:00,40.61,40.71,40.6,40.68,29900.0,27.8237,27.8922,27.8169,27.8717,29900.0
2015-03-13 12:40:00,40.69,40.7,40.62,40.65,21600.0,27.8785,27.8854,27.8306,27.8511,21600.0
2015-03-13 12:45:00,40.65,40.66,40.54,40.58,28100.0,27.8511,27.858,27.7758,27.8032,28100.0
2015-03-13 12:50:00,40.58,40.59,40.55,40.57,18400.0,27.8032,27.81,27.7826,27.7963,18400.0
2015-03-13 12:55:00,40.56,40.61,40.52,40.57,29600.0,27.7895,27.8237,27.762,27.7963,29600.0
2015-03-13 13:00:00,40.57,40.57,40.5,40.53,19100.0,27.7963,27.7963,27.7483,27.7689,19100.0
2015-03-13 13:05:00,40.54,40.57,40.53,40.56,15900.0,27.7758,27.7963,27.7689,27.7895,15900.0
2015-03-13 13:10:00,40.56,40.61,40.55,40.6,13000.0,27.7895,27.8237,27.7826,27.8169,13000.0
2015-03-13 13:15:00,40.59,40.6,40.51,40.53,19300.0,27.81,27.8169,27.7552,27.7689,19300.0
2015-03-13 13:20:00,40.52,40.52,40.44,40.44,13400.0,27.762,27.762,27.7072,27.7072,13400.0
2015-03-13 13:25:00,40.45,40.45,40.4,40.41,22100.0,27.7141,27.7141,27.6798,27.6867,22100.0
2015-03-13 13:30:00,40.41,40.48,40.4,40.46,21300.0,27.6867,27.7346,27.6798,27.7209,21300.0
2015-03-13 13:35:00,40.44,40.48,40.44,40.47,13500.0,27.7072,27.7346,27.7072,27.7278,13500.0
2015-03-13 13:40:00,40.47,40.48,40.44,40.46,17600.0,27.7278,27.7346,27.7072,27.7209,17600.0
2015-03-13 13:45:00,40.45,40.47,40.43,40.47,17500.0,27.7141,27.7278,27.7004,27.7278,17500.0
2015-03-13 13:50:00,40.47,40.48,40.44,40.46,17000.0,27.7278,27.7346,27.7072,27.7209,17000.0
2015-03-13 13:55:00,40.46,40.47,40.41,40.41,21100.0,27.7209,27.7278,27.6867,27.6867,21100.0
2015-03-13 14:00:00,40.42,40.44,40.38,40.43,21600.0,27.6935,27.7072,27.6661,27.7004,21600.0
2015-03-13 14:05:00,40.42,40.45,40.41,40.42,21100.0,27.6935,27.7141,27.6867,27.6935,21100.0
2015-03-13 14:10:00,40.41,40.41,40.38,40.4,26100.0,27.6867,27.6867,27.6661,27.6798,26100.0
2015-03-13 14:15:00,40.41,40.47,40.4,40.41,27700.0,27.6867,27.7278,27.6798,27.6867,27700.0
2015-03-13 14:20:00,40.4,40.45,40.39,40.44,20100.0,27.6798,27.7141,27.673,27.7072,20100.0
2015-03-13 14:25:00,40.43,40.47,40.42,40.47,17700.0,27.7004,27.7278,27.6935,27.7278,17700.0
2015-03-13 14:30:00,40.47,40.5,40.44,40.49,29400.0,27.7278,27.7483,27.7072,27.7415,29400.0
2015-03-13 14:35:00,40.49,40.5,40.43,40.43,24700.0,27.7415,27.7483,27.7004,27.7004,24700.0
2015-03-13 14:40:00,40.43,40.43,40.38,40.41,30300.0,27.7004,27.7004,27.6661,27.6867,30300.0
2015-03-13 14:45:00,40.42,40.48,40.41,40.45,42700.0,27.6935,27.7346,27.6867,27.7141,42700.0
2015-03-13 14:50:00,40.45,40.47,40.41,40.41,25900.0,27.7141,27.7278,27.6867,27.6867,25900.0
2015-03-13 14:55:00,40.41,40.48,40.38,40.47,24200.0,27.6867,27.7346,27.6661,27.7278,24200.0
2015-03-13 15:00:00,40.48,40.49,40.42,40.43,31200.0,27.7346,27.7415,27.6935,27.7004,31200.0
2015-03-13 15:05:00,40.44,40.47,40.43,40.46,22000.0,27.7072,27.7278,27.7004,27.7209,22000.0
2015-03-13 15:10:00,40.46,40.48,40.43,40.44,29600.0,27.7209,27.7346,27.7004,27.7072,29600.0
2015-03-13 15:15:00,40.44,40.5,40.43,40.46,27100.0,27.7072,27.7483,27.7004,27.7209,27100.0
2015-03-13 15:20:00,40.45,40.45,40.35,40.41,169500.0,27.7141,27.7141,27.6456,27.6867,169500.0
2015-03-13 15:25:00,40.4,40.41,40.35,40.4,123100.0,27.6798,27.6867,27.6456,27.6798,123100.0
2015-03-13 15:30:00,40.39,40.42,40.35,40.39,97400.0,27.673,27.6935,27.6456,27.673,97400.0
2015-03-13 15:35:00,40.38,40.42,40.37,40.41,76700.0,27.6661,27.6935,27.6593,27.6867,76700.0
2015-03-13 15:40:00,40.41,40.45,40.4,40.44,222400.0,27.6867,27.7141,27.6798,27.7072,222400.0
2015-03-13 15:45:00,40.44,40.46,40.41,40.42,123400.0,27.7072,27.7209,27.6867,27.6935,123400.0
2015-03-13 15:50:00,40.41,40.54,40.4,40.49,246800.0,27.6867,27.7758,27.6798,27.7415,246800.0
2015-03-13 15:55:00,40.5,40.56,40.49,40.53,274300.0,27.7483,27.7895,27.7415,27.7689,274300.0
2015-03-16 09:30:00,40.81,40.95,40.81,40.92,43100.0,27.9607,28.0567,27.9607,28.0361,43100.0
2015-03-16 09:35:00,40.92,41.12,40.92,41.09,108900.0,28.0361,28.1731,28.0361,28.1526,108900.0
2015-03-16 09:40:00,41.1,41.21,41.06,41.19,49700.0,28.1594,28.2348,28.132,28.2211,49700.0
2015-03-16 09:45:00,41.19,41.23,41.15,41.21,58900.0,28.2211,28.2485,28.1937,28.2348,58900.0
2015-03-16 09:50:00,41.21,41.32,41.21,41.3,60700.0,28.2348,28.3102,28.2348,28.2965,60700.0
2015-03-16 09:55:00,41.3,41.33,41.27,41.29,43600.0,28.2965,28.317,28.2759,28.2896,43600.0
2015-03-16 10:00:00,41.29,41.3,41.2,41.23,95700.0,28.2896,28.2965,28.2279,28.2485,95700.0
2015-03-16 10:05:00,41.23,41.27,41.22,41.25,32600.0,28.2485,28.2759,28.2416,28.2622,32600.0
2015-03-16 10:10:00,41.25,41.33,41.2,41.31,63100.0,28.2622,28.317,28.2279,28.3033,63100.0
2015-03-16 10:15:00,41.31,41.43,41.3,41.43,51200.0,28.3033,28.3855,28.2965,28.3855,51200.0
2015-03-16 10:20:00,41.42,41.43,41.34,41.38,69500.0,28.3787,28.3855,28.3239,28.3513,69500.0
2015-03-16 10:25:00,41.39,41.42,41.36,41.39,43800.0,28.3581,28.3787,28.3376,28.3581,43800.0
2015-03-16 10:30:00,41.4,41.46,41.38,41.46,51200.0,28.365,28.4061,28.3513,28.4061,51200.0
2015-03-16 10:35:00,41.44,41.49,41.43,41.48,34900.0,28.3924,28.4266,28.3855,28.4198,34900.0
2015-03-16 10:40:00,41.48,41.49,41.31,41.41,78400.0,28.4198,28.4266,28.3033,28.3718,78400.0
2015-03-16 10:45:00,41.43,41.44,41.37,41.4,49600.0,28.3855,28.3924,28.3444,28.365,49600.0
2015-03-16 10:50:00,41.41,41.43,41.31,41.33,34500.0,28.3718,28.3855,28.3033,28.317,34500.0
2015-03-16 10:55:00,41.34,41.43,41.34,41.41,29900.0,28.3239,28.3855,28.3239,28.3718,29900.0
2015-03-16 11:00:00,41.41,41.42,41.32,41.39,56200.0,28.3718,28.3787,28.3102,28.3581,56200.0
2015-03-16 11:05:00,41.39,41.42,41.34,41.37,36600.0,28.3581,28.3787,28.3239,28.3444,36600.0
2015-03-16 11:10:00,41.37,41.38,41.34,41.38,29600.0,28.3444,28.3513,28.3239,28.3513,29600.0
2015-03-16 11:15:00,41.39,41.4,41.37,41.39,18400.0,28.3581,28.365,28.3444,28.3581,18400.0
2015-03-16 11:20:00,41.39,41.49,41.38,41.49,52300.0,28.3581,28.4266,28.3513,28.4266,52300.0
2015-03-16 11:25:00,41.48,41.53,41.48,41.52,65700.0,28.4198,28.454,28.4198,28.4472,65700.0
2015-03-16 11:30:00,41.52,41.57,41.51,41.54,31900.0,28.4472,28.4814,28.4403,28.4609,31900.0
2015-03-16 11:35:00,41.54,41.54,41.38,41.39,52700.0,28.4609,28.4609,28.3513,28.3581,52700.0
2015-03-16 11:40:00,41.38,41.44,41.37,41.43,35500.0,28.3513,28.3924,28.3444,28.3855,35500.0
2015-03-16 11:45:00,41.42,41.45,41.35,41.38,62900.0,28.3787,28.3992,28.3307,28.3513,62900.0
2015-03-16 11:50:00,41.37,41.41,41.36,41.39,47200.0,28.3444,28.3718,28.3376,28.3581,47200.0
2015-03-16 11:55:00,41.39,41.43,41.38,41.4,42900.0,28.3581,28.3855,28.3513,28.365,42900.0
2015-03-16 12:00:00,41.39,41.41,41.36,41.4,36000.0,28.3581,28.3718,28.3376,28.365,36000.0
2015-03-16 12:05:00,41.4,41.44,41.39,41.44,16000.0,28.365,28.3924,28.3581,28.3924,16000.0
2015-03-16 12:10:00,41.43,41.52,41.43,41.52,56800.0,28.3855,28.4472,28.3855,28.4472,56800.0
2015-03-16 12:15:00,41.52,41.52,41.49,41.5,30200.0,28.4472,28.4472,28.4266,28.4335,30200.0
2015-03-16 12:20:00,41.5,41.53,41.49,41.52,32000.0,28.4335,28.454,28.4266,28.4472,32000.0
2015-03-16 12:25:00,41.52,41.57,41.5,41.5,26700.0,28.4472,28.4814,28.4335,28.4335,26700.0
2015-03-16 12:30:00,41.5,41.53,41.48,41.52,16900.0,28.4335,28.454,28.4198,28.4472,16900.0
2015-03-16 12:35:00,41.52,41.53,41.51,41.53,15000.0,28.4472,28.454,28.4403,28.454,15000.0
2015-03-16 12:40:00,41.52,41.58,41.5,41.5,26700.0,28.4472,28.4883,28.4335,28.4335,26700.0
2015-03-16 12:45:00,41.5,41.57,41.5,41.53,23100.0,28.4335,28.4814,28.4335,28.454,23100.0
2015-03-16 12:50:00,41.54,41.58,41.53,41.55,26500.0,28.4609,28.4883,28.454,28.4677,26500.0
2015-03-16 12:55:00,41.56,41.62,41.55,41.61,26400.0,28.4746,28.5157,28.4677,28.5089,26400.0
2015-03-16 13:00:00,41.61,41.62,41.57,41.59,22400.0,28.5089,28.5157,28.4814,28.4952,22400.0
2015-03-16 13:05:00,41.59,41.64,41.58,41.63,21700.0,28.4952,28.5294,28.4883,28.5226,21700.0
2015-03-16 13:10:00,41.64,41.68,41.62,41.66,30900.0,28.5294,28.5568,28.5157,28.5431,30900.0
2015-03-16 13:15:00,41.66,41.69,41.66,41.69,23500.0,28.5431,28.5637,28.5431,28.5637,23500.0
2015-03-16 13:20:00,41.7,41.75,41.7,41.73,39300.0,28.5705,28.6048,28.5705,28.5911,39300.0
2015-03-16 13:25:00,41.74,41.75,41.65,41.68,45100.0,28.5979,28.6048,28.5363,28.5568,45100.0
2015-03-16 13:30:00,41.68,41.7,41.66,41.7,31900.0,28.5568,28.5705,28.5431,28.5705,31900.0
2015-03-16 13:35:00,41.7,41.71,41.68,41.71,21200.0,28.5705,28.5774,28.5568,28.5774,21200.0
2015-03-16 13:40:00,41.71,41.73,41.67,41.68,53400.0,28.5774,28.5911,28.55,28.5568,53400.0
2015-03-16 13:45:00,41.68,41.68,41.64,41.67,47000.0,28.5568,28.5568,28.5294,28.55,47000.0
2015-03-16 13:50:00,41.68,41.68,41.66,41.66,34900.0,28.5568,28.5568,28.5431,28.5431,34900.0
2015-03-16 13:55:00,41.66,41.67,41.62,41.65,41100.0,28.5431,28.55,28.5157,28.5363,41100.0
2015-03-16 14:00:00,41.65,41.66,41.63,41.66,63600.0,28.5363,28.5431,28.5226,28.5431,63600.0
2015-03-16 14:05:00,41.66,41.67,41.64,41.65,34400.0,28.5431,28.55,28.5294,28.5363,34400.0
2015-03-16 14:10:00,41.65,41.65,41.53,41.56,100600.0,28.5363,28.5363,28.454,28.4746,100600.0
2015-03-16 14:15:00,41.56,41.57,41.51,41.53,40900.0,28.4746,28.4814,28.4403,28.454,40900.0
2015-03-16 14:20:00,41.53,41.62,41.52,41.61,36500.0,28.454,28.5157,28.4472,28.5089,36500.0
2015-03-16 14:25:00,41.61,41.63,41.6,41.62,41300.0,28.5089,28.5226,28.502,28.5157,41300.0
2015-03-16 14:30:00,41.62,41.62,41.59,41.61,103600.0,28.5157,28.5157,28.4952,28.5089,103600.0
2015-03-16 14:35:00,41.61,41.61,41.57,41.59,29700.0,28.5089,28.5089,28.4814,28.4952,29700.0
2015-03-16 14:40:00,41.6,41.6,41.57,41.57,42800.0,28.502,28.502,28.4814,28.4814,42800.0
2015-03-16 14:45:00,41.58,41.58,41.55,41.57,36900.0,28.4883,28.4883,28.4677,28.4814,36900.0
2015-03-16 14:50:00,41.58,41.58,41.51,41.52,66100.0,28.4883,28.4883,28.4403,28.4472,66100.0
2015-03-16 14:55:00,41.52,41.54,41.5,41.53,57200.0,28.4472,28.4609,28.4335,28.454,57200.0
2015-03-16 15:00:00,41.52,41.56,41.52,41.55,95700.0,28.4472,28.4746,28.4472,28.4677,95700.0
2015-03-16 15:05:00,41.55,41.58,41.55,41.55,67600.0,28.4677,28.4883,28.4677,28.4677,67600.0
2015-03-16 15:10:00,41.55,41.59,41.53,41.59,80700.0,28.4677,28.4952,28.454,28.4952,80700.0
2015-03-16 15:15:00,41.58,41.61,41.57,41.6,84000.0,28.4883,28.5089,28.4814,28.502,84000.0
2015-03-16 15:20:00,41.61,41.63,41.6,41.63,63300.0,28.5089,28.5226,28.502,28.5226,63300.0
2015-03-16 15:25:00,41.63,41.65,41.61,41.62,52500.0,28.5226,28.5363,28.5089,28.5157,52500.0
2015-03-16 15:30:00,41.62,41.66,41.61,41.62,62100.0,28.5157,28.5431,28.5089,28.5157,62100.0
2015-03-16 15:35:00,41.62,41.62,41.6,41.6,49300.0,28.5157,28.5157,28.502,28.502,49300.0
2015-03-16 15:40:00,41.61,41.63,41.6,41.61,82600.0,28.5089,28.5226,28.502,28.5089,82600.0
2015-03-16 15:45:00,41.61,41.64,41.6,41.63,130200.0,28.5089,28.5294,28.502,28.5226,130200.0
2015-03-16 15:50:00,41.63,41.63,41.54,41.55,153300.0,28.5226,28.5226,28.4609,28.4677,153300.0
2015-03-16 15:55:00,41.55,41.63,41.54,41.63,233200.0,28.4677,28.5226,28.4609,28.5226,233200.0
2015-03-17 09:30:00,41.42,41.44,41.26,41.4,94600.0,28.3787,28.3924,28.2691,28.365,94600.0
2015-03-17 09:35:00,41.44,41.6,41.42,41.53,59600.0,28.3924,28.502,28.3787,28.454,59600.0
2015-03-17 09:40:00,41.53,41.67,41.52,41.57,73500.0,28.454,28.55,28.4472,28.4814,73500.0
2015-03-17 09:45:00,41.56,41.64,41.49,41.51,37500.0,28.4746,28.5294,28.4266,28.4403,37500.0
2015-03-17 09:50:00,41.52,41.52,41.44,41.47,45400.0,28.4472,28.4472,28.3924,28.4129,45400.0
2015-03-17 09:55:00,41.46,41.53,41.46,41.53,18600.0,28.4061,28.454,28.4061,28.454,18600.0
2015-03-17 10:00:00,41.53,41.6,41.47,41.59,38300.0,28.454,28.502,28.4129,28.4952,38300.0
2015-03-17 10:05:00,41.59,41.64,41.55,41.62,33600.0,28.4952,28.5294,28.4677,28.5157,33600.0
2015-03-17 10:10:00,41.64,41.66,41.46,41.47,46200.0,28.5294,28.5431,28.4061,28.4129,46200.0
2015-03-17 10:15:00,41.48,41.51,41.47,41.5,18800.0,28.4198,28.4403,28.4129,28.4335,18800.0
2015-03-17 10:20:00,41.5,41.53,41.39,41.41,46600.0,28.4335,28.454,28.3581,28.3718,46600.0
2015-03-17 10:25:00,41.41,41.42,41.36,41.38,19900.0,28.3718,28.3787,28.3376,28.3513,19900.0
2015-03-17 10:30:00,41.39,41.41,41.35,41.35,19700.0,28.3581,28.3718,28.3307,28.3307,19700.0
2015-03-17 10:35:00,41.34,41.39,41.31,41.38,28300.0,28.3239,28.3581,28.3033,28.3513,28300.0
2015-03-17 10:40:00,41.38,41.41,41.38,41.39,22400.0,28.3513,28.3718,28.3513,28.3581,22400.0
2015-03-17 10:45:00,41.4,41.47,41.38,41.44,112700.0,28.365,28.4129,28.3513,28.3924,112700.0
2015-03-17 10:50:00,41.44,42.0,41.41,41.88,735300.0,28.3924,28.7761,28.3718,28.6938,735300.0
2015-03-17 10:55:00,41.88,41.9,41.61,41.66,338900.0,28.6938,28.7075,28.5089,28.5431,338900.0
2015-03-17 11:00:00,41.65,41.7,41.51,41.64,207900.0,28.5363,28.5705,28.4403,28.5294,207900.0
2015-03-17 11:05:00,41.63,41.65,41.56,41.65,73400.0,28.5226,28.5363,28.4746,28.5363,73400.0
2015-03-17 11:10:00,41.66,41.72,41.64,41.64,66400.0,28.5431,28.5842,28.5294,28.5294,66400.0
2015-03-17 11:15:00,41.65,41.66,41.45,41.5,76300.0,28.5363,28.5431,28.3992,28.4335,76300.0
2015-03-17 11:20:00,41.49,41.54,41.42,41.43,42800.0,28.4266,28.4609,28.3787,28.3855,42800.0
2015-03-17 11:25:00,41.43,41.48,41.41,41.41,53100.0,28.3855,28.4198,28.3718,28.3718,53100.0
2015-03-17 11:30:00,41.41,41.46,41.4,41.44,69600.0,28.3718,28.4061,28.365,28.3924,69600.0
2015-03-17 11:35:00,41.44,41.45,41.34,41.36,64100.0,28.3924,28.3992,28.3239,28.3376,64100.0
2015-03-17 11:40:00,41.35,41.42,41.3,41.4,53400.0,28.3307,28.3787,28.2965,28.365,53400.0
2015-03-17 11:45:00,41.4,41.53,41.4,41.48,55600.0,28.365,28.454,28.365,28.4198,55600.0
2015-03-17 11:50:00,41.48,41.59,41.44,41.59,33900.0,28.4198,28.4952,28.3924,28.4952,33900.0
2015-03-17 11:55:00,41.59,41.65,41.56,41.64,39500.0,28.4952,28.5363,28.4746,28.5294,39500.0
2015-03-17 12:00:00,41.64,41.76,41.6,41.75,98400.0,28.5294,28.6116,28.502,28.6048,98400.0
2015-03-17 12:05:00,41.75,41.79,41.7,41.79,51200.0,28.6048,28.6322,28.5705,28.6322,51200.0
2015-03-17 12:10:00,41.78,41.79,41.65,41.66,27600.0,28.6253,28.6322,28.5363,28.5431,27600.0
2015-03-17 12:15:00,41.64,41.69,41.61,41.67,26600.0,28.5294,28.5637,28.5089,28.55,26600.0
2015-03-17 12:20:00,41.67,41.7,41.63,41.64,28400.0,28.55,28.5705,28.5226,28.5294,28400.0
2015-03-17 12:25:00,41.64,41.71,41.62,41.7,42600.0,28.5294,28.5774,28.5157,28.5705,42600.0
2015-03-17 12:30:00,41.71,41.75,41.7,41.73,29300.0,28.5774,28.6048,28.5705,28.5911,29300.0
2015-03-17 12:35:00,41.72,41.75,41.72,41.74,36200.0,28.5842,28.6048,28.5842,28.5979,36200.0
2015-03-17 12:40:00,41.74,41.75,41.72,41.73,26100.0,28.5979,28.6048,28.5842,28.5911,26100.0
2015-03-17 12:45:00,41.73,41.73,41.63,41.65,20000.0,28.5911,28.5911,28.5226,28.5363,20000.0
2015-03-17 12:50:00,41.66,41.69,41.64,41.66,22300.0,28.5431,28.5637,28.5294,28.5431,22300.0
2015-03-17 12:55:00,41.66,41.8,41.64,41.78,127700.0,28.5431,28.639,28.5294,28.6253,127700.0
2015-03-17 13:00:00,41.77,41.81,41.65,41.71,146200.0,28.6185,28.6459,28.5363,28.5774,146200.0
2015-03-17 13:05:00,41.72,41.76,41.67,41.73,63500.0,28.5842,28.6116,28.55,28.5911,63500.0
2015-03-17 13:10:00,41.74,41.82,41.73,41.82,34200.0,28.5979,28.6527,28.5911,28.6527,34200.0
2015-03-17 13:15:00,41.82,41.86,41.8,41.83,27600.0,28.6527,28.6801,28.639,28.6596,27600.0
2015-03-17 13:20:00,41.83,41.85,41.77,41.78,34200.0,28.6596,28.6733,28.6185,28.6253,34200.0
2015-03-17 13:25:00,41.77,41.8,41.76,41.78,24200.0,28.6185,28.639,28.6116,28.6253,24200.0
2015-03-17 13:30:00,41.78,41.82,41.75,41.78,21400.0,28.6253,28.6527,28.6048,28.6253,21400.0
2015-03-17 13:35:00,41.78,41.83,41.76,41.76,18000.0,28.6253,28.6596,28.6116,28.6116,18000.0
2015-03-17 13:40:00,41.77,41.79,41.76,41.78,10400.0,28.6185,28.6322,28.6116,28.6253,10400.0
2015-03-17 13:45:00,41.79,41.79,41.68,41.7,30300.0,28.6322,28.6322,28.5568,28.5705,30300.0
2015-03-17 13:50:00,41.7,41.72,41.68,41.69,16900.0,28.5705,28.5842,28.5568,28.5637,16900.0
2015-03-17 13:55:00,41.69,41.75,41.68,41.73,23900.0,28.5637,28.6048,28.5568,28.5911,23900.0
2015-03-17 14:00:00,41.72,41.74,41.69,41.7,20900.0,28.5842,28.5979,28.5637,28.5705,20900.0
2015-03-17 14:05:00,41.69,41.7,41.66,41.67,24500.0,28.5637,28.5705,28.5431,28.55,24500.0
2015-03-17 14:10:00,41.66,41.68,41.65,41.65,14200.0,28.5431,28.5568,28.5363,28.5363,14200.0
2015-03-17 14:15:00,41.65,41.65,41.61,41.62,17200.0,28.5363,28.5363,28.5089,28.5157,17200.0
2015-03-17 14:20:00,41.62,41.64,41.61,41.61,23200.0,28.5157,28.5294,28.5089,28.5089,23200.0
2015-03-17 14:25:00,41.61,41.66,41.61,41.64,27500.0,28.5089,28.5431,28.5089,28.5294,27500.0
2015-03-17 14:30:00,41.63,41.71,41.63,41.71,26500.0,28.5226,28.5774,28.5226,28.5774,26500.0
2015-03-17 14:35:00,41.72,41.75,41.7,41.74,32500.0,28.5842,28.6048,28.5705,28.5979,32500.0
2015-03-17 14:40:00,41.74,41.75,41.71,41.72,11100.0,28.5979,28.6048,28.5774,28.5842,11100.0
2015-03-17 14:45:00,41.71,41.72,41.69,41.69,36000.0,28.5774,28.5842,28.5637,28.5637,36000.0
2015-03-17 14:50:00,41.68,41.68,41.65,41.66,16900.0,28.5568,28.5568,28.5363,28.5431,16900.0
2015-03-17 14:55:00,41.66,41.69,41.65,41.66,39500.0,28.5431,28.5637,28.5363,28.5431,39500.0
2015-03-17 15:00:00,41.66,41.69,41.65,41.68,49000.0,28.5431,28.5637,28.5363,28.5568,49000.0
2015-03-17 15:05:00,41.67,41.69,41.65,41.68,28400.0,28.55,28.5637,28.5363,28.5568,28400.0
2015-03-17 15:10:00,41.68,41.7,41.66,41.69,25800.0,28.5568,28.5705,28.5431,28.5637,25800.0
2015-03-17 15:15:00,41.69,41.72,41.66,41.66,47200.0,28.5637,28.5842,28.5431,28.5431,47200.0
2015-03-17 15:20:00,41.67,41.69,41.64,41.67,34700.0,28.55,28.5637,28.5294,28.55,34700.0
2015-03-17 15:25:00,41.68,41.7,41.66,41.69,24100.0,28.5568,28.5705,28.5431,28.5637,24100.0
2015-03-17 15:30:00,41.68,41.72,41.68,41.72,27500.0,28.5568,28.5842,28.5568,28.5842,27500.0
2015-03-17 15:35:00,41.72,41.74,41.69,41.73,53300.0,28.5842,28.5979,28.5637,28.5911,53300.0
2015-03-17 15:40:00,41.73,41.73,41.63,41.65,82500.0,28.5911,28.5911,28.5226,28.5363,82500.0
2015-03-17 15:45:00,41.65,41.68,41.64,41.65,36100.0,28.5363,28.5568,28.5294,28.5363,36100.0
2015-03-17 15:50:00,41.65,41.68,41.63,41.67,84300.0,28.5363,28.5568,28.5226,28.55,84300.0
2015-03-17 15:55:00,41.66,41.68,41.62,41.63,103400.0,28.5431,28.5568,28.5157,28.5226,103400.0
2015-03-18 09:30:00,41.51,41.56,41.32,41.34,97300.0,28.4403,28.4746,28.3102,28.3239,97300.0
2015-03-18 09:35:00,41.34,41.34,41.04,41.19,84500.0,28.3239,28.3239,28.1183,28.2211,84500.0
2015-03-18 09:40:00,41.2,41.22,41.12,41.17,46900.0,28.2279,28.2416,28.1731,28.2074,46900.0
2015-03-18 09:45:00,41.17,41.17,40.96,41.02,86100.0,28.2074,28.2074,28.0635,28.1046,86100.0
2015-03-18 09:50:00,41.02,41.06,40.95,40.95,43400.0,28.1046,28.132,28.0567,28.0567,43400.0
2015-03-18 09:55:00,40.95,41.02,40.92,40.97,48300.0,28.0567,28.1046,28.0361,28.0704,48300.0
2015-03-18 10:00:00,40.95,41.01,40.92,40.93,64700.0,28.0567,28.0978,28.0361,28.043,64700.0
2015-03-18 10:05:00,40.93,40.98,40.88,40.89,42000.0,28.043,28.0772,28.0087,28.0156,42000.0
2015-03-18 10:10:00,40.91,41.02,40.83,41.02,62200.0,28.0293,28.1046,27.9744,28.1046,62200.0
2015-03-18 10:15:00,41.02,41.08,40.99,41.02,45900.0,28.1046,28.1457,28.0841,28.1046,45900.0
2015-03-18 10:20:00,41.02,41.03,40.9,40.93,26600.0,28.1046,28.1115,28.0224,28.043,26600.0
2015-03-18 10:25:00,40.94,41.03,40.94,41.0,32100.0,28.0498,28.1115,28.0498,28.0909,32100.0
2015-03-18 10:30:00,41.0,41.02,40.96,41.01,42900.0,28.0909,28.1046,28.0635,28.0978,42900.0
2015-03-18 10:35:00,41.02,41.03,40.99,41.01,33200.0,28.1046,28.1115,28.0841,28.0978,33200.0
2015-03-18 10:40:00,41.0,41.05,40.98,41.05,26000.0,28.0909,28.1252,28.0772,28.1252,26000.0
2015-03-18 10:45:00,41.05,41.06,41.02,41.03,21500.0,28.1252,28.132,28.1046,28.1115,21500.0
2015-03-18 10:50:00,41.02,41.08,41.0,41.04,42500.0,28.1046,28.1457,28.0909,28.1183,42500.0
2015-03-18 10:55:00,41.04,41.1,41.01,41.02,55300.0,28.1183,28.1594,28.0978,28.1046,55300.0
2015-03-18 11:00:00,41.01,41.04,40.97,40.99,39200.0,28.0978,28.1183,28.0704,28.0841,39200.0
2015-03-18 11:05:00,40.98,41.23,40.98,41.22,49800.0,28.0772,28.2485,28.0772,28.2416,49800.0
2015-03-18 11:10:00,41.22,41.29,41.2,41.26,54600.0,28.2416,28.2896,28.2279,28.2691,54600.0
2015-03-18 11:15:00,41.26,41.3,41.2,41.3,52600.0,28.2691,28.2965,28.2279,28.2965,52600.0
2015-03-18 11:20:00,41.3,41.35,41.29,41.32,33800.0,28.2965,28.3307,28.2896,28.3102,33800.0
2015-03-18 11:25:00,41.33,41.42,41.33,41.36,47900.0,28.317,28.3787,28.317,28.3376,47900.0
2015-03-18 11:30:00,41.36,41.36,41.29,41.34,35600.0,28.3376,28.3376,28.2896,28.3239,35600.0
2015-03-18 11:35:00,41.35,41.38,41.31,41.31,17400.0,28.3307,28.3513,28.3033,28.3033,17400.0
2015-03-18 11:40:00,41.33,41.34,41.24,41.27,34800.0,28.317,28.3239,28.2554,28.2759,34800.0
2015-03-18 11:45:00,41.26,41.26,41.11,41.12,36600.0,28.2691,28.2691,28.1663,28.1731,36600.0
2015-03-18 11:50:00,41.11,41.14,41.09,41.14,32200.0,28.1663,28.1868,28.1526,28.1868,32200.0
2015-03-18 11:55:00,41.14,41.22,41.14,41.15,64600.0,28.1868,28.2416,28.1868,28.1937,64600.0
2015-03-18 12:00:00,41.15,41.22,41.14,41.21,76100.0,28.1937,28.2416,28.1868,28.2348,76100.0
2015-03-18 12:05:00,41.21,41.23,41.12,41.15,50700.0,28.2348,28.2485,28.1731,28.1937,50700.0
2015-03-18 12:10:00,41.16,41.21,41.15,41.18,64000.0,28.2005,28.2348,28.1937,28.2142,64000.0
2015-03-18 12:15:00,41.18,41.21,41.13,41.14,48600.0,28.2142,28.2348,28.18,28.1868,48600.0
2015-03-18 12:20:00,41.13,41.2,41.07,41.15,111000.0,28.18,28.2279,28.1389,28.1937,111000.0
2015-03-18 12:25:00,41.15,41.24,41.15,41.23,14900.0,28.1937,28.2554,28.1937,28.2485,14900.0
2015-03-18 12:30:00,41.23,41.25,41.19,41.22,14300.0,28.2485,28.2622,28.2211,28.2416,14300.0
2015-03-18 12:35:00,41.23,41.27,41.22,41.24,22100.0,28.2485,28.2759,28.2416,28.2554,22100.0
2015-03-18 12:40:00,41.24,41.26,41.22,41.26,11400.0,28.2554,28.2691,28.2416,28.2691,11400.0
2015-03-18 12:45:00,41.26,41.28,41.23,41.26,15900.0,28.2691,28.2828,28.2485,28.2691,15900.0
2015-03-18 12:50:00,41.27,41.31,41.26,41.31,11900.0,28.2759,28.3033,28.2691,28.3033,11900.0
2015-03-18 12:55:00,41.32,41.33,41.24,41.26,28800.0,28.3102,28.317,28.2554,28.2691,28800.0
2015-03-18 13:00:00,41.25,41.28,41.2,41.22,20900.0,28.2622,28.2828,28.2279,28.2416,20900.0
2015-03-18 13:05:00,41.21,41.3,41.19,41.29,30300.0,28.2348,28.2965,28.2211,28.2896,30300.0
2015-03-18 13:10:00,41.29,41.34,41.29,41.3,21600.0,28.2896,28.3239,28.2896,28.2965,21600.0
2015-03-18 13:15:00,41.3,41.3,41.28,41.29,12000.0,28.2965,28.2965,28.2828,28.2896,12000.0
2015-03-18 13:20:00,41.28,41.31,41.2,41.3,17800.0,28.2828,28.3033,28.2279,28.2965,17800.0
2015-03-18 13:25:00,41.3,41.32,41.25,41.25,14000.0,28.2965,28.3102,28.2622,28.2622,14000.0
2015-03-18 13:30:00,41.27,41.27,41.22,41.25,20500.0,28.2759,28.2759,28.2416,28.2622,20500.0
2015-03-18 13:35:00,41.24,41.26,41.19,41.2,16900.0,28.2554,28.2691,28.2211,28.2279,16900.0
2015-03-18 13:40:00,41.21,41.27,41.2,41.27,17200.0,28.2348,28.2759,28.2279,28.2759,17200.0
2015-03-18 13:45:00,41.25,41.27,41.24,41.27,23600.0,28.2622,28.2759,28.2554,28.2759,23600.0
2015-03-18 13:50:00,41.27,41.32,41.26,41.32,11500.0,28.2759,28.3102,28.2691,28.3102,11500.0
2015-03-18 13:55:00,41.32,41.4,41.31,41.39,13800.0,28.3102,28.365,28.3033,28.3581,13800.0
2015-03-18 14:00:00,41.4,41.72,41.3,41.61,86200.0,28.365,28.5842,28.2965,28.5089,86200.0
2015-03-18 14:05:00,41.6,41.69,41.55,41.65,52600.0,28.502,28.5637,28.4677,28.5363,52600.0
2015-03-18 14:10:00,41.65,41.7,41.62,41.68,73200.0,28.5363,28.5705,28.5157,28.5568,73200.0
2015-03-18 14:15:00,41.7,41.78,41.68,41.75,58300.0,28.5705,28.6253,28.5568,28.6048,58300.0
2015-03-18 14:20:00,41.74,41.74,41.61,41.63,35500.0,28.5979,28.5979,28.5089,28.5226,35500.0
2015-03-18 14:25:00,41.63,41.66,41.63,41.65,49000.0,28.5226,28.5431,28.5226,28.5363,49000.0
2015-03-18 14:30:00,41.65,41.76,41.65,41.73,50700.0,28.5363,28.6116,28.5363,28.5911,50700.0
2015-03-18 14:35:00,41.73,41.77,41.72,41.73,55000.0,28.5911,28.6185,28.5842,28.5911,55000.0
2015-03-18 14:40:00,41.73,41.78,41.71,41.74,58000.0,28.5911,28.6253,28.5774,28.5979,58000.0
2015-03-18 14:45:00,41.74,41.76,41.66,41.71,57500.0,28.5979,28.6116,28.5431,28.5774,57500.0
2015-03-18 14:50:00,41.7,41.76,41.7,41.75,64800.0,28.5705,28.6116,28.5705,28.6048,64800.0
2015-03-18 14:55:00,41.75,41.79,41.75,41.78,36000.0,28.6048,28.6322,28.6048,28.6253,36000.0
2015-03-18 15:00:00,41.79,41.83,41.73,41.82,42700.0,28.6322,28.6596,28.5911,28.6527,42700.0
2015-03-18 15:05:00,41.82,41.92,41.8,41.9,112600.0,28.6527,28.7212,28.639,28.7075,112600.0
2015-03-18 15:10:00,41.9,41.92,41.86,41.87,29500.0,28.7075,28.7212,28.6801,28.687,29500.0
2015-03-18 15:15:00,41.88,41.92,41.84,41.87,39400.0,28.6938,28.7212,28.6664,28.687,39400.0
2015-03-18 15:20:00,41.88,41.9,41.83,41.83,31000.0,28.6938,28.7075,28.6596,28.6596,31000.0
2015-03-18 15:25:00,41.84,41.85,41.78,41.78,34700.0,28.6664,28.6733,28.6253,28.6253,34700.0
2015-03-18 15:30:00,41.78,41.82,41.75,41.75,54200.0,28.6253,28.6527,28.6048,28.6048,54200.0
2015-03-18 15:35:00,41.76,41.78,41.7,41.73,76800.0,28.6116,28.6253,28.5705,28.5911,76800.0
2015-03-18 15:40:00,41.73,41.8,41.72,41.76,60800.0,28.5911,28.639,28.5842,28.6116,60800.0
2015-03-18 15:45:00,41.75,41.78,41.71,41.73,86900.0,28.6048,28.6253,28.5774,28.5911,86900.0
2015-03-18 15:50:00,41.74,41.77,41.71,41.73,127800.0,28.5979,28.6185,28.5774,28.5911,127800.0
2015-03-18 15:55:00,41.73,41.79,41.7,41.77,137300.0,28.5911,28.6322,28.5705,28.6185,137300.0
2015-03-19 09:30:00,41.71,41.8,41.63,41.76,65600.0,28.5774,28.639,28.5226,28.6116,65600.0
2015-03-19 09:35:00,41.75,41.86,41.65,41.77,23500.0,28.6048,28.6801,28.5363,28.6185,23500.0
2015-03-19 09:40:00,41.79,41.85,41.7,41.74,16300.0,28.6322,28.6733,28.5705,28.5979,16300.0
2015-03-19 09:45:00,41.73,41.8,41.67,41.73,22300.0,28.5911,28.639,28.55,28.5911,22300.0
2015-03-19 09:50:00,41.74,41.78,41.71,41.74,28200.0,28.5979,28.6253,28.5774,28.5979,28200.0
2015-03-19 09:55:00,41.74,41.85,41.72,41.83,32600.0,28.5979,28.6733,28.5842,28.6596,32600.0
2015-03-19 10:00:00,41.83,41.86,41.72,41.76,35400.0,28.6596,28.6801,28.5842,28.6116,35400.0
2015-03-19 10:05:00,41.76,41.81,41.73,41.78,35500.0,28.6116,28.6459,28.5911,28.6253,35500.0
2015-03-19 10:10:00,41.81,41.81,41.73,41.8,61000.0,28.6459,28.6459,28.5911,28.639,61000.0
2015-03-19 10:15:00,41.79,41.79,41.72,41.75,32000.0,28.6322,28.6322,28.5842,28.6048,32000.0
2015-03-19 10:20:00,41.75,41.81,41.74,41.77,41600.0,28.6048,28.6459,28.5979,28.6185,41600.0
2015-03-19 10:25:00,41.77,41.78,41.72,41.77,45300.0,28.6185,28.6253,28.5842,28.6185,45300.0
2015-03-19 10:30:00,41.76,41.77,41.67,41.67,47500.0,28.6116,28.6185,28.55,28.55,47500.0
2015-03-19 10:35:00,41.68,41.76,41.65,41.71,42700.0,28.5568,28.6116,28.5363,28.5774,42700.0
2015-03-19 10:40:00,41.69,41.71,41.68,41.69,16700.0,28.5637,28.5774,28.5568,28.5637,16700.0
2015-03-19 10:45:00,41.69,41.73,41.68,41.68,31400.0,28.5637,28.5911,28.5568,28.5568,31400.0
2015-03-19 10:50:00,41.67,41.67,41.64,41.64,21000.0,28.55,28.55,28.5294,28.5294,21000.0
2015-03-19 10:55:00,41.64,41.7,41.62,41.67,38200.0,28.5294,28.5705,28.5157,28.55,38200.0
2015-03-19 11:00:00,41.67,41.69,41.65,41.68,23200.0,28.55,28.5637,28.5363,28.5568,23200.0
2015-03-19 11:05:00,41.68,41.7,41.65,41.66,29200.0,28.5568,28.5705,28.5363,28.5431,29200.0
2015-03-19 11:10:00,41.66,41.69,41.66,41.67,28000.0,28.5431,28.5637,28.5431,28.55,28000.0
2015-03-19 11:15:00,41.66,41.69,41.66,41.67,31100.0,28.5431,28.5637,28.5431,28.55,31100.0
2015-03-19 11:20:00,41.67,41.73,41.66,41.7,32700.0,28.55,28.5911,28.5431,28.5705,32700.0
2015-03-19 11:25:00,41.7,41.7,41.65,41.66,24900.0,28.5705,28.5705,28.5363,28.5431,24900.0
2015-03-19 11:30:00,41.66,41.68,41.59,41.6,125300.0,28.5431,28.5568,28.4952,28.502,125300.0
2015-03-19 11:35:00,41.6,41.62,41.47,41.48,68900.0,28.502,28.5157,28.4129,28.4198,68900.0
2015-03-19 11:40:00,41.48,41.48,41.38,41.38,35500.0,28.4198,28.4198,28.3513,28.3513,35500.0
2015-03-19 11:45:00,41.38,41.4,41.36,41.37,31600.0,28.3513,28.365,28.3376,28.3444,31600.0
2015-03-19 11:50:00,41.37,41.42,41.36,41.38,58300.0,28.3444,28.3787,28.3376,28.3513,58300.0
2015-03-19 11:55:00,41.37,41.41,41.36,41.39,28700.0,28.3444,28.3718,28.3376,28.3581,28700.0
2015-03-19 12:00:00,41.39,41.47,41.39,41.45,38400.0,28.3581,28.4129,28.3581,28.3992,38400.0
2015-03-19 12:05:00,41.46,41.49,41.45,41.47,24900.0,28.4061,28.4266,28.3992,28.4129,24900.0
2015-03-19 12:10:00,41.47,41.48,41.44,41.46,16200.0,28.4129,28.4198,28.3924,28.4061,16200.0
2015-03-19 12:15:00,41.47,41.49,41.45,41.48,38500.0,28.4129,28.4266,28.3992,28.4198,38500.0
2015-03-19 12:20:00,41.47,41.51,41.47,41.47,16000.0,28.4129,28.4403,28.4129,28.4129,16000.0
2015-03-19 12:25:00,41.48,41.52,41.46,41.51,28800.0,28.4198,28.4472,28.4061,28.4403,28800.0
2015-03-19 12:30:00,41.52,41.55,41.48,41.52,35100.0,28.4472,28.4677,28.4198,28.4472,35100.0
2015-03-19 12:35:00,41.52,41.52,41.43,41.48,52900.0,28.4472,28.4472,28.3855,28.4198,52900.0
2015-03-19 12:40:00,41.49,41.49,41.45,41.48,23200.0,28.4266,28.4266,28.3992,28.4198,23200.0
2015-03-19 12:45:00,41.48,41.48,41.44,41.46,23900.0,28.4198,28.4198,28.3924,28.4061,23900.0
2015-03-19 12:50:00,41.46,41.48,41.44,41.46,22900.0,28.4061,28.4198,28.3924,28.4061,22900.0
2015-03-19 12:55:00,41.46,41.48,41.45,41.46,9000.0,28.4061,28.4198,28.3992,28.4061,9000.0
2015-03-19 13:00:00,41.45,41.53,41.44,41.53,20200.0,28.3992,28.454,28.3924,28.454,20200.0
2015-03-19 13:05:00,41.53,41.55,41.51,41.55,19600.0,28.454,28.4677,28.4403,28.4677,19600.0
2015-03-19 13:10:00,41.54,41.55,41.53,41.53,18900.0,28.4609,28.4677,28.454,28.454,18900.0
2015-03-19 13:15:00,41.52,41.57,41.51,41.57,16800.0,28.4472,28.4814,28.4403,28.4814,16800.0
2015-03-19 13:20:00,41.57,41.57,41.52,41.54,24700.0,28.4814,28.4814,28.4472,28.4609,24700.0
2015-03-19 13:25:00,41.55,41.58,41.52,41.52,18300.0,28.4677,28.4883,28.4472,28.4472,18300.0
2015-03-19 13:30:00,41.52,41.56,41.5,41.55,14700.0,28.4472,28.4746,28.4335,28.4677,14700.0
2015-03-19 13:35:00,41.54,41.54,41.49,41.49,13800.0,28.4609,28.4609,28.4266,28.4266,13800.0
2015-03-19 13:40:00,41.5,41.54,41.48,41.52,34400.0,28.4335,28.4609,28.4198,28.4472,34400.0
2015-03-19 13:45:00,41.51,41.53,41.49,41.5,22000.0,28.4403,28.454,28.4266,28.4335,22000.0
2015-03-19 13:50:00,41.5,41.54,41.49,41.51,22900.0,28.4335,28.4609,28.4266,28.4403,22900.0
2015-03-19 13:55:00,41.51,41.51,41.44,41.45,50200.0,28.4403,28.4403,28.3924,28.3992,50200.0
2015-03-19 14:00:00,41.44,41.45,41.39,41.4,29600.0,28.3924,28.3992,28.3581,28.365,29600.0
2015-03-19 14:05:00,41.39,41.49,41.39,41.48,34600.0,28.3581,28.4266,28.3581,28.4198,34600.0
2015-03-19 14:10:00,41.49,41.53,41.46,41.46,19400.0,28.4266,28.454,28.4061,28.4061,19400.0
2015-03-19 14:15:00,41.46,41.5,41.45,41.45,20300.0,28.4061,28.4335,28.3992,28.3992,20300.0
2015-03-19 14:20:00,41.45,41.47,41.4,41.45,51800.0,28.3992,28.4129,28.365,28.3992,51800.0
2015-03-19 14:25:00,41.46,41.47,41.45,41.47,23400.0,28.4061,28.4129,28.3992,28.4129,23400.0
2015-03-19 14:30:00,41.47,41.55,41.47,41.54,51700.0,28.4129,28.4677,28.4129,28.4609,51700.0
2015-03-19 14:35:00,41.53,41.55,41.49,41.52,56700.0,28.454,28.4677,28.4266,28.4472,56700.0
2015-03-19 14:40:00,41.52,41.59,41.5,41.52,41000.0,28.4472,28.4952,28.4335,28.4472,41000.0
2015-03-19 14:45:00,41.52,41.55,41.5,41.54,42600.0,28.4472,28.4677,28.4335,28.4609,42600.0
2015-03-19 14:50:00,41.55,41.58,41.53,41.55,37900.0,28.4677,28.4883,28.454,28.4677,37900.0
2015-03-19 14:55:00,41.55,41.58,41.54,41.58,24500.0,28.4677,28.4883,28.4609,28.4883,24500.0
2015-03-19 15:00:00,41.57,41.61,41.55,41.58,34500.0,28.4814,28.5089,28.4677,28.4883,34500.0
2015-03-19 15:05:00,41.58,41.58,41.53,41.53,30100.0,28.4883,28.4883,28.454,28.454,30100.0
2015-03-19 15:10:00,41.53,41.58,41.53,41.57,37700.0,28.454,28.4883,28.454,28.4814,37700.0
2015-03-19 15:15:00,41.58,41.58,41.54,41.56,32600.0,28.4883,28.4883,28.4609,28.4746,32600.0
2015-03-19 15:20:00,41.57,41.58,41.54,41.57,50300.0,28.4814,28.4883,28.4609,28.4814,50300.0
2015-03-19 15:25:00,41.58,41.64,41.58,41.64,53500.0,28.4883,28.5294,28.4883,28.5294,53500.0
2015-03-19 15:30:00,41.63,41.67,41.6,41.65,52000.0,28.5226,28.55,28.502,28.5363,52000.0
2015-03-19 15:35:00,41.66,41.66,41.62,41.65,52100.0,28.5431,28.5431,28.5157,28.5363,52100.0
2015-03-19 15:40:00,41.65,41.68,41.61,41.62,88500.0,28.5363,28.5568,28.5089,28.5157,88500.0
2015-03-19 15:45:00,41.62,41.63,41.59,41.61,74400.0,28.5157,28.5226,28.4952,28.5089,74400.0
2015-03-19 15:50:00,41.6,41.68,41.59,41.67,122900.0,28.502,28.5568,28.4952,28.55,122900.0
2015-03-19 15:55:00,41.67,41.67,41.6,41.6,146000.0,28.55,28.55,28.502,28.502,146000.0
2015-03-20 09:30:00,41.13,41.13,40.75,40.87,419000.0,28.6912,28.6912,28.4261,28.5098,419000.0
2015-03-20 09:35:00,40.83,40.85,40.61,40.65,73100.0,28.4819,28.4959,28.3285,28.3564,73100.0
2015-03-20 09:40:00,40.64,40.64,40.34,40.4,68400.0,28.3494,28.3494,28.1401,28.182,68400.0
2015-03-20 09:45:00,40.4,40.5,40.37,40.43,42800.0,28.182,28.2517,28.1611,28.2029,42800.0
2015-03-20 09:50:00,40.43,40.53,40.32,40.45,63800.0,28.2029,28.2727,28.1262,28.2169,63800.0
2015-03-20 09:55:00,40.46,40.57,40.43,40.46,26500.0,28.2238,28.3006,28.2029,28.2238,26500.0
2015-03-20 10:00:00,40.44,40.6,40.44,40.58,22700.0,28.2099,28.3215,28.2099,28.3076,22700.0
2015-03-20 10:05:00,40.58,40.73,40.55,40.73,45500.0,28.3076,28.4122,28.2866,28.4122,45500.0
2015-03-20 10:10:00,40.73,40.83,40.71,40.82,46900.0,28.4122,28.4819,28.3982,28.475,46900.0
2015-03-20 10:15:00,40.82,40.83,40.73,40.75,34000.0,28.475,28.4819,28.4122,28.4261,34000.0
2015-03-20 10:20:00,40.74,40.85,40.74,40.85,22300.0,28.4192,28.4959,28.4192,28.4959,22300.0
2015-03-20 10:25:00,40.85,40.87,40.75,40.79,92100.0,28.4959,28.5098,28.4261,28.454,92100.0
2015-03-20 10:30:00,40.8,40.94,40.79,40.94,24000.0,28.461,28.5587,28.454,28.5587,24000.0
2015-03-20 10:35:00,40.93,41.05,40.89,40.91,55900.0,28.5517,28.6354,28.5238,28.5378,55900.0
2015-03-20 10:40:00,40.91,40.91,40.85,40.87,15900.0,28.5378,28.5378,28.4959,28.5098,15900.0
2015-03-20 10:45:00,40.87,40.92,40.81,40.87,53800.0,28.5098,28.5447,28.468,28.5098,53800.0
2015-03-20 10:50:00,40.87,40.91,40.85,40.85,30100.0,28.5098,28.5378,28.4959,28.4959,30100.0
2015-03-20 10:55:00,40.85,40.99,40.83,40.99,98700.0,28.4959,28.5936,28.4819,28.5936,98700.0
2015-03-20 11:00:00,40.99,41.02,40.98,41.0,87300.0,28.5936,28.6145,28.5866,28.6005,87300.0
2015-03-20 11:05:00,40.99,41.03,40.98,41.0,94300.0,28.5936,28.6215,28.5866,28.6005,94300.0
2015-03-20 11:10:00,41.0,41.09,40.97,41.08,51000.0,28.6005,28.6633,28.5796,28.6563,51000.0
2015-03-20 11:15:00,41.09,41.1,41.01,41.03,23400.0,28.6633,28.6703,28.6075,28.6215,23400.0
2015-03-20 11:20:00,41.03,41.04,41.0,41.0,21700.0,28.6215,28.6284,28.6005,28.6005,21700.0
2015-03-20 11:25:00,41.0,41.01,40.94,40.99,60400.0,28.6005,28.6075,28.5587,28.5936,60400.0
2015-03-20 11:30:00,41.0,41.0,40.89,40.91,28100.0,28.6005,28.6005,28.5238,28.5378,28100.0
2015-03-20 11:35:00,40.91,40.93,40.86,40.89,44600.0,28.5378,28.5517,28.5029,28.5238,44600.0
2015-03-20 11:40:00,40.89,40.9,40.81,40.83,37300.0,28.5238,28.5308,28.468,28.4819,37300.0
2015-03-20 11:45:00,40.83,40.9,40.83,40.9,42300.0,28.4819,28.5308,28.4819,28.5308,42300.0
2015-03-20 11:50:00,40.9,40.91,40.87,40.9,37700.0,28.5308,28.5378,28.5098,28.5308,37700.0
2015-03-20 11:55:00,40.9,40.95,40.89,40.93,38400.0,28.5308,28.5657,28.5238,28.5517,38400.0
2015-03-20 12:00:00,40.93,40.96,40.9,40.9,24000.0,28.5517,28.5726,28.5308,28.5308,24000.0
2015-03-20 12:05:00,40.91,40.91,40.82,40.87,19600.0,28.5378,28.5378,28.475,28.5098,19600.0
2015-03-20 12:10:00,40.88,40.88,40.85,40.86,11000.0,28.5168,28.5168,28.4959,28.5029,11000.0
2015-03-20 12:15:00,40.84,40.85,40.79,40.85,28300.0,28.4889,28.4959,28.454,28.4959,28300.0
2015-03-20 12:20:00,40.85,40.98,40.83,40.97,47000.0,28.4959,28.5866,28.4819,28.5796,47000.0
2015-03-20 12:25:00,40.98,41.02,40.94,41.02,29100.0,28.5866,28.6145,28.5587,28.6145,29100.0
2015-03-20 12:30:00,41.01,41.01,40.93,40.96,39200.0,28.6075,28.6075,28.5517,28.5726,39200.0
2015-03-20 12:35:00,40.96,40.98,40.92,40.98,12600.0,28.5726,28.5866,28.5447,28.5866,12600.0
2015-03-20 12:40:00,40.98,41.01,40.94,40.97,15000.0,28.5866,28.6075,28.5587,28.5796,15000.0
2015-03-20 12:45:00,40.97,41.0,40.96,41.0,20800.0,28.5796,28.6005,28.5726,28.6005,20800.0
2015-03-20 12:50:00,41.01,41.02,40.97,41.0,24100.0,28.6075,28.6145,28.5796,28.6005,24100.0
2015-03-20 12:55:00,41.0,41.01,40.95,40.97,13200.0,28.6005,28.6075,28.5657,28.5796,13200.0
2015-03-20 13:00:00,40.97,40.98,40.93,40.94,11900.0,28.5796,28.5866,28.5517,28.5587,11900.0
2015-03-20 13:05:00,40.94,40.96,40.89,40.9,28600.0,28.5587,28.5726,28.5238,28.5308,28600.0
2015-03-20 13:10:00,40.9,40.91,40.85,40.87,26800.0,28.5308,28.5378,28.4959,28.5098,26800.0
2015-03-20 13:15:00,40.86,40.86,40.82,40.84,26200.0,28.5029,28.5029,28.475,28.4889,26200.0
2015-03-20 13:20:00,40.85,40.86,40.82,40.83,22900.0,28.4959,28.5029,28.475,28.4819,22900.0
2015-03-20 13:25:00,40.83,40.85,40.8,40.85,35900.0,28.4819,28.4959,28.461,28.4959,35900.0
2015-03-20 13:30:00,40.86,40.87,40.83,40.87,48600.0,28.5029,28.5098,28.4819,28.5098,48600.0
2015-03-20 13:35:00,40.87,40.93,40.87,40.93,71400.0,28.5098,28.5517,28.5098,28.5517,71400.0
2015-03-20 13:40:00,40.93,40.99,40.92,40.95,41600.0,28.5517,28.5936,28.5447,28.5657,41600.0
2015-03-20 13:45:00,40.94,40.95,40.91,40.93,18900.0,28.5587,28.5657,28.5378,28.5517,18900.0
2015-03-20 13:50:00,40.92,40.93,40.88,40.89,12500.0,28.5447,28.5517,28.5168,28.5238,12500.0
2015-03-20 13:55:00,40.89,40.89,40.83,40.83,18900.0,28.5238,28.5238,28.4819,28.4819,18900.0
2015-03-20 14:00:00,40.83,40.87,40.82,40.86,27100.0,28.4819,28.5098,28.475,28.5029,27100.0
2015-03-20 14:05:00,40.86,40.88,40.83,40.87,16800.0,28.5029,28.5168,28.4819,28.5098,16800.0
2015-03-20 14:10:00,40.87,40.88,40.82,40.82,22200.0,28.5098,28.5168,28.475,28.475,22200.0
2015-03-20 14:15:00,40.82,40.85,40.8,40.83,29700.0,28.475,28.4959,28.461,28.4819,29700.0
2015-03-20 14:20:00,40.84,40.84,40.79,40.8,22700.0,28.4889,28.4889,28.454,28.461,22700.0
2015-03-20 14:25:00,40.8,40.81,40.78,40.81,21200.0,28.461,28.468,28.4471,28.468,21200.0
2015-03-20 14:30:00,40.81,40.81,40.77,40.8,27900.0,28.468,28.468,28.4401,28.461,27900.0
2015-03-20 14:35:00,40.8,40.8,40.77,40.79,24700.0,28.461,28.461,28.4401,28.454,24700.0
2015-03-20 14:40:00,40.79,40.81,40.79,40.81,24200.0,28.454,28.468,28.454,28.468,24200.0
2015-03-20 14:45:00,40.8,40.8,40.76,40.76,21300.0,28.461,28.461,28.4331,28.4331,21300.0
2015-03-20 14:50:00,40.77,40.8,40.75,40.77,40100.0,28.4401,28.461,28.4261,28.4401,40100.0
2015-03-20 14:55:00,40.77,40.77,40.71,40.75,46600.0,28.4401,28.4401,28.3982,28.4261,46600.0
2015-03-20 15:00:00,40.75,40.76,40.72,40.72,27100.0,28.4261,28.4331,28.4052,28.4052,27100.0
2015-03-20 15:05:00,40.73,40.75,40.7,40.75,47600.0,28.4122,28.4261,28.3913,28.4261,47600.0
2015-03-20 15:10:00,40.74,40.76,40.72,40.75,52200.0,28.4192,28.4331,28.4052,28.4261,52200.0
2015-03-20 15:15:00,40.75,40.83,40.74,40.78,54500.0,28.4261,28.4819,28.4192,28.4471,54500.0
2015-03-20 15:20:00,40.78,40.78,40.71,40.77,37100.0,28.4471,28.4471,28.3982,28.4401,37100.0
2015-03-20 15:25:00,40.78,40.8,40.75,40.76,69400.0,28.4471,28.461,28.4261,28.4331,69400.0
2015-03-20 15:30:00,40.76,40.8,40.74,40.75,35500.0,28.4331,28.461,28.4192,28.4261,35500.0
2015-03-20 15:35:00,40.76,40.82,40.75,40.81,63800.0,28.4331,28.475,28.4261,28.468,63800.0
2015-03-20 15:40:00,40.82,40.87,40.8,40.87,73200.0,28.475,28.5098,28.461,28.5098,73200.0
2015-03-20 15:45:00,40.87,41.0,40.87,40.9,252500.0,28.5098,28.6005,28.5098,28.5308,252500.0
2015-03-20 15:50:00,40.9,40.91,40.88,40.88,105700.0,28.5308,28.5378,28.5168,28.5168,105700.0
2015-03-20 15:55:00,40.89,40.9,40.81,40.81,461300.0,28.5238,28.5308,28.468,28.468,461300.0
2015-03-23 09:30:00,40.86,41.05,40.81,40.89,82300.0,28.5029,28.6354,28.468,28.5238,82300.0
2015-03-23 09:35:00,40.88,40.94,40.79,40.94,64400.0,28.5168,28.5587,28.454,28.5587,64400.0
2015-03-23 09:40:00,40.95,41.04,40.95,40.95,35300.0,28.5657,28.6284,28.5657,28.5657,35300.0
2015-03-23 09:45:00,40.95,40.95,40.83,40.84,57900.0,28.5657,28.5657,28.4819,28.4889,57900.0
2015-03-23 09:50:00,40.84,40.91,40.77,40.91,39900.0,28.4889,28.5378,28.4401,28.5378,39900.0
2015-03-23 09:55:00,40.92,41.1,40.92,40.99,79800.0,28.5447,28.6703,28.5447,28.5936,79800.0
2015-03-23 10:00:00,40.99,41.0,40.89,40.89,38100.0,28.5936,28.6005,28.5238,28.5238,38100.0
2015-03-23 10:05:00,40.9,40.96,40.88,40.96,31400.0,28.5308,28.5726,28.5168,28.5726,31400.0
2015-03-23 10:10:00,40.96,41.01,40.93,40.97,59300.0,28.5726,28.6075,28.5517,28.5796,59300.0
2015-03-23 10:15:00,40.97,41.1,40.96,41.07,31200.0,28.5796,28.6703,28.5726,28.6494,31200.0
2015-03-23 10:20:00,41.09,41.11,41.04,41.05,44200.0,28.6633,28.6773,28.6284,28.6354,44200.0
2015-03-23 10:25:00,41.04,41.08,41.02,41.08,35900.0,28.6284,28.6563,28.6145,28.6563,35900.0
2015-03-23 10:30:00,41.08,41.19,41.07,41.19,41700.0,28.6563,28.7331,28.6494,28.7331,41700.0
2015-03-23 10:35:00,41.2,41.21,41.17,41.2,64200.0,28.74,28.747,28.7191,28.74,64200.0
2015-03-23 10:40:00,41.21,41.22,41.15,41.16,50300.0,28.747,28.754,28.7052,28.7121,50300.0
2015-03-23 10:45:00,41.15,41.16,41.07,41.09,25200.0,28.7052,28.7121,28.6494,28.6633,25200.0
2015-03-23 10:50:00,41.09,41.2,41.09,41.2,20600.0,28.6633,28.74,28.6633,28.74,20600.0
2015-03-23 10:55:00,41.21,41.21,41.11,41.18,34800.0,28.747,28.747,28.6773,28.7261,34800.0
2015-03-23 11:00:00,41.19,41.25,41.19,41.22,33500.0,28.7331,28.7749,28.7331,28.754,33500.0
2015-03-23 11:05:00,41.22,41.32,41.2,41.28,70500.0,28.754,28.8238,28.74,28.7959,70500.0
2015-03-23 11:10:00,41.28,41.38,41.27,41.36,33500.0,28.7959,28.8656,28.7889,28.8517,33500.0
2015-03-23 11:15:00,41.36,41.41,41.36,41.38,29700.0,28.8517,28.8865,28.8517,28.8656,29700.0
2015-03-23 11:20:00,41.39,41.39,41.33,41.34,31100.0,28.8726,28.8726,28.8307,28.8377,31100.0
2015-03-23 11:25:00,41.35,41.37,41.33,41.35,27300.0,28.8447,28.8586,28.8307,28.8447,27300.0
2015-03-23 11:30:00,41.36,41.37,41.33,41.33,25700.0,28.8517,28.8586,28.8307,28.8307,25700.0
2015-03-23 11:35:00,41.32,41.37,41.31,41.35,21000.0,28.8238,28.8586,28.8168,28.8447,21000.0
2015-03-23 11:40:00,41.34,41.34,41.26,41.28,15200.0,28.8377,28.8377,28.7819,28.7959,15200.0
2015-03-23 11:45:00,41.29,41.34,41.26,41.28,26000.0,28.8028,28.8377,28.7819,28.7959,26000.0
2015-03-23 11:50:00,41.29,41.29,41.26,41.27,14100.0,28.8028,28.8028,28.7819,28.7889,14100.0
2015-03-23 11:55:00,41.27,41.31,41.25,41.28,38500.0,28.7889,28.8168,28.7749,28.7959,38500.0
2015-03-23 12:00:00,41.27,41.29,41.21,41.28,78700.0,28.7889,28.8028,28.747,28.7959,78700.0
2015-03-23 12:05:00,41.28,41.4,41.27,41.4,57400.0,28.7959,28.8796,28.7889,28.8796,57400.0
2015-03-23 12:10:00,41.4,41.4,41.27,41.37,36300.0,28.8796,28.8796,28.7889,28.8586,36300.0
2015-03-23 12:15:00,41.36,41.39,41.33,41.35,25700.0,28.8517,28.8726,28.8307,28.8447,25700.0
2015-03-23 12:20:00,41.35,41.43,41.34,41.41,29800.0,28.8447,28.9005,28.8377,28.8865,29800.0
2015-03-23 12:25:00,41.41,41.42,41.37,41.39,27400.0,28.8865,28.8935,28.8586,28.8726,27400.0
2015-03-23 12:30:00,41.39,41.41,41.35,41.39,25400.0,28.8726,28.8865,28.8447,28.8726,25400.0
2015-03-23 12:35:00,41.4,41.4,41.35,41.39,49500.0,28.8796,28.8796,28.8447,28.8726,49500.0
2015-03-23 12:40:00,41.39,41.45,41.38,41.4,38300.0,28.8726,28.9144,28.8656,28.8796,38300.0
2015-03-23 12:45:00,41.39,41.4,41.33,41.36,19200.0,28.8726,28.8796,28.8307,28.8517,19200.0
2015-03-23 12:50:00,41.37,41.4,41.36,41.37,13300.0,28.8586,28.8796,28.8517,28.8586,13300.0
2015-03-23 12:55:00,41.37,41.39,41.36,41.39,12700.0,28.8586,28.8726,28.8517,28.8726,12700.0
2015-03-23 13:00:00,41.39,41.42,41.38,41.41,20100.0,28.8726,28.8935,28.8656,28.8865,20100.0
2015-03-23 13:05:00,41.41,41.42,41.29,41.29,46600.0,28.8865,28.8935,28.8028,28.8028,46600.0
2015-03-23 13:10:00,41.28,41.34,41.26,41.34,81400.0,28.7959,28.8377,28.7819,28.8377,81400.0
2015-03-23 13:15:00,41.34,41.34,41.27,41.29,40700.0,28.8377,28.8377,28.7889,28.8028,40700.0
2015-03-23 13:20:00,41.29,41.34,41.28,41.34,10900.0,28.8028,28.8377,28.7959,28.8377,10900.0
2015-03-23 13:25:00,41.34,41.34,41.28,41.28,22200.0,28.8377,28.8377,28.7959,28.7959,22200.0
2015-03-23 13:30:00,41.27,41.29,41.23,41.29,14700.0,28.7889,28.8028,28.761,28.8028,14700.0
2015-03-23 13:35:00,41.29,41.33,41.28,41.33,32000.0,28.8028,28.8307,28.7959,28.8307,32000.0
2015-03-23 13:40:00,41.33,41.33,41.31,41.32,12000.0,28.8307,28.8307,28.8168,28.8238,12000.0
2015-03-23 13:45:00,41.33,41.33,41.29,41.3,17500.0,28.8307,28.8307,28.8028,28.8098,17500.0
2015-03-23 13:50:00,41.3,41.3,41.26,41.26,18000.0,28.8098,28.8098,28.7819,28.7819,18000.0
2015-03-23 13:55:00,41.26,41.26,41.21,41.22,23800.0,28.7819,28.7819,28.747,28.754,23800.0
2015-03-23 14:00:00,41.21,41.22,41.18,41.19,20200.0,28.747,28.754,28.7261,28.7331,20200.0
2015-03-23 14:05:00,41.18,41.21,41.17,41.21,19100.0,28.7261,28.747,28.7191,28.747,19100.0
2015-03-23 14:10:00,41.22,41.24,41.22,41.23,14700.0,28.754,28.768,28.754,28.761,14700.0
2015-03-23 14:15:00,41.24,41.29,41.21,41.23,44800.0,28.768,28.8028,28.747,28.761,44800.0
2015-03-23 14:20:00,41.22,41.24,41.22,41.23,10600.0,28.754,28.768,28.754,28.761,10600.0
2015-03-23 14:25:00,41.24,41.3,41.22,41.22,44300.0,28.768,28.8098,28.754,28.754,44300.0
2015-03-23 14:30:00,41.23,41.23,41.14,41.14,22600.0,28.761,28.761,28.6982,28.6982,22600.0
2015-03-23 14:35:00,41.14,41.17,41.12,41.17,33600.0,28.6982,28.7191,28.6842,28.7191,33600.0
2015-03-23 14:40:00,41.18,41.21,41.15,41.16,25800.0,28.7261,28.747,28.7052,28.7121,25800.0
2015-03-23 14:45:00,41.15,41.16,41.12,41.13,19300.0,28.7052,28.7121,28.6842,28.6912,19300.0
2015-03-23 14:50:00,41.13,41.25,41.13,41.25,28800.0,28.6912,28.7749,28.6912,28.7749,28800.0
2015-03-23 14:55:00,41.25,41.25,41.22,41.23,26000.0,28.7749,28.7749,28.754,28.761,26000.0
2015-03-23 15:00:00,41.22,41.22,41.13,41.13,31200.0,28.754,28.754,28.6912,28.6912,31200.0
2015-03-23 15:05:00,41.13,41.15,41.11,41.14,24900.0,28.6912,28.7052,28.6773,28.6982,24900.0
2015-03-23 15:10:00,41.14,41.14,41.02,41.06,45800.0,28.6982,28.6982,28.6145,28.6424,45800.0
2015-03-23 15:15:00,41.06,41.06,40.97,40.98,80200.0,28.6424,28.6424,28.5796,28.5866,80200.0
2015-03-23 15:20:00,40.98,41.0,40.97,40.98,37900.0,28.5866,28.6005,28.5796,28.5866,37900.0
2015-03-23 15:25:00,40.98,41.0,40.97,40.98,39000.0,28.5866,28.6005,28.5796,28.5866,39000.0
2015-03-23 15:30:00,40.98,41.01,40.98,41.01,53700.0,28.5866,28.6075,28.5866,28.6075,53700.0
2015-03-23 15:35:00,41.01,41.01,40.98,40.99,49500.0,28.6075,28.6075,28.5866,28.5936,49500.0
2015-03-23 15:40:00,40.98,40.99,40.91,40.91,79400.0,28.5866,28.5936,28.5378,28.5378,79400.0
2015-03-23 15:45:00,40.92,41.0,40.91,40.99,102100.0,28.5447,28.6005,28.5378,28.5936,102100.0
2015-03-23 15:50:00,40.98,40.98,40.92,40.93,114300.0,28.5866,28.5866,28.5447,28.5517,114300.0
2015-03-23 15:55:00,40.93,40.93,40.85,40.86,126400.0,28.5517,28.5517,28.4959,28.5029,126400.0
2015-03-24 09:30:00,40.88,40.88,40.36,40.44,113300.0,28.5168,28.5168,28.1541,28.2099,113300.0
2015-03-24 09:35:00,40.45,40.53,40.44,40.51,42000.0,28.2169,28.2727,28.2099,28.2587,42000.0
2015-03-24 09:40:00,40.51,40.56,40.49,40.55,38400.0,28.2587,28.2936,28.2448,28.2866,38400.0
2015-03-24 09:45:00,40.52,40.75,40.51,40.74,38000.0,28.2657,28.4261,28.2587,28.4192,38000.0
2015-03-24 09:50:00,40.74,40.8,40.74,40.75,31000.0,28.4192,28.461,28.4192,28.4261,31000.0
2015-03-24 09:55:00,40.75,40.76,40.7,40.72,19600.0,28.4261,28.4331,28.3913,28.4052,19600.0
2015-03-24 10:00:00,40.72,40.84,40.71,40.81,50600.0,28.4052,28.4889,28.3982,28.468,50600.0
2015-03-24 10:05:00,40.8,40.82,40.78,40.78,36100.0,28.461,28.475,28.4471,28.4471,36100.0
2015-03-24 10:10:00,40.78,40.82,40.76,40.79,26400.0,28.4471,28.475,28.4331,28.454,26400.0
2015-03-24 10:15:00,40.78,40.79,40.76,40.76,14100.0,28.4471,28.454,28.4331,28.4331,14100.0
2015-03-24 10:20:00,40.76,40.77,40.63,40.63,54200.0,28.4331,28.4401,28.3424,28.3424,54200.0
2015-03-24 10:25:00,40.64,40.71,40.64,40.69,42800.0,28.3494,28.3982,28.3494,28.3843,42800.0
2015-03-24 10:30:00,40.68,40.79,40.68,40.76,39100.0,28.3773,28.454,28.3773,28.4331,39100.0
2015-03-24 10:35:00,40.77,40.77,40.74,40.74,22500.0,28.4401,28.4401,28.4192,28.4192,22500.0
2015-03-24 10:40:00,40.74,40.76,40.68,40.68,27600.0,28.4192,28.4331,28.3773,28.3773,27600.0
2015-03-24 10:45:00,40.68,40.69,40.62,40.63,42000.0,28.3773,28.3843,28.3355,28.3424,42000.0
2015-03-24 10:50:00,40.64,40.67,40.63,40.66,35000.0,28.3494,28.3703,28.3424,28.3634,35000.0
2015-03-24 10:55:00,40.66,40.71,40.66,40.67,46900.0,28.3634,28.3982,28.3634,28.3703,46900.0
2015-03-24 11:00:00,40.66,40.73,40.64,40.73,25400.0,28.3634,28.4122,28.3494,28.4122,25400.0
2015-03-24 11:05:00,40.73,40.74,40.7,40.7,33200.0,28.4122,28.4192,28.3913,28.3913,33200.0
2015-03-24 11:10:00,40.7,40.76,40.69,40.75,118500.0,28.3913,28.4331,28.3843,28.4261,118500.0
2015-03-24 11:15:00,40.75,40.89,40.74,40.89,40400.0,28.4261,28.5238,28.4192,28.5238,40400.0
2015-03-24 11:20:00,40.89,40.97,40.87,40.97,26200.0,28.5238,28.5796,28.5098,28.5796,26200.0
2015-03-24 11:25:00,40.97,40.97,40.85,40.85,58700.0,28.5796,28.5796,28.4959,28.4959,58700.0
2015-03-24 11:30:00,40.86,40.88,40.85,40.86,9100.0,28.5029,28.5168,28.4959,28.5029,9100.0
2015-03-24 11:35:00,40.86,40.92,40.85,40.88,23600.0,28.5029,28.5447,28.4959,28.5168,23600.0
2015-03-24 11:40:00,40.89,40.9,40.87,40.87,18400.0,28.5238,28.5308,28.5098,28.5098,18400.0
2015-03-24 11:45:00,40.87,40.88,40.86,40.88,9900.0,28.5098,28.5168,28.5029,28.5168,9900.0
2015-03-24 11:50:00,40.88,40.9,40.84,40.84,26500.0,28.5168,28.5308,28.4889,28.4889,26500.0
2015-03-24 11:55:00,40.85,40.92,40.82,40.82,94900.0,28.4959,28.5447,28.475,28.475,94900.0
2015-03-24 12:00:00,40.81,40.92,40.8,40.92,148900.0,28.468,28.5447,28.461,28.5447,148900.0
2015-03-24 12:05:00,40.92,40.98,40.91,40.98,68200.0,28.5447,28.5866,28.5378,28.5866,68200.0
2015-03-24 12:10:00,40.98,41.03,40.97,41.0,54500.0,28.5866,28.6215,28.5796,28.6005,54500.0
2015-03-24 12:15:00,41.0,41.01,40.97,40.98,18000.0,28.6005,28.6075,28.5796,28.5866,18000.0
2015-03-24 12:20:00,40.97,40.99,40.97,40.99,22300.0,28.5796,28.5936,28.5796,28.5936,22300.0
2015-03-24 12:25:00,40.99,41.03,40.98,41.0,42500.0,28.5936,28.6215,28.5866,28.6005,42500.0
2015-03-24 12:30:00,41.0,41.05,41.0,41.03,33300.0,28.6005,28.6354,28.6005,28.6215,33300.0
2015-03-24 12:35:00,41.04,41.04,40.91,40.94,39900.0,28.6284,28.6284,28.5378,28.5587,39900.0
2015-03-24 12:40:00,40.93,40.99,40.93,40.96,23600.0,28.5517,28.5936,28.5517,28.5726,23600.0
2015-03-24 12:45:00,40.96,40.98,40.92,40.92,24100.0,28.5726,28.5866,28.5447,28.5447,24100.0
2015-03-24 12:50:00,40.91,40.94,40.88,40.93,28200.0,28.5378,28.5587,28.5168,28.5517,28200.0
2015-03-24 12:55:00,40.94,40.99,40.93,40.97,20600.0,28.5587,28.5936,28.5517,28.5796,20600.0
2015-03-24 13:00:00,40.97,41.0,40.96,40.98,26000.0,28.5796,28.6005,28.5726,28.5866,26000.0
2015-03-24 13:05:00,40.99,41.02,40.98,40.99,21400.0,28.5936,28.6145,28.5866,28.5936,21400.0
2015-03-24 13:10:00,40.99,40.99,40.88,40.9,32000.0,28.5936,28.5936,28.5168,28.5308,32000.0
2015-03-24 13:15:00,40.9,40.93,40.87,40.87,21600.0,28.5308,28.5517,28.5098,28.5098,21600.0
2015-03-24 13:20:00,40.87,40.89,40.86,40.88,12200.0,28.5098,28.5238,28.5029,28.5168,12200.0
2015-03-24 13:25:00,40.87,40.88,40.76,40.77,32700.0,28.5098,28.5168,28.4331,28.4401,32700.0
2015-03-24 13:30:00,40.77,40.8,40.77,40.8,12400.0,28.4401,28.461,28.4401,28.461,12400.0
2015-03-24 13:35:00,40.79,40.85,40.79,40.84,17300.0,28.454,28.4959,28.454,28.4889,17300.0
2015-03-24 13:40:00,40.84,40.95,40.84,40.94,18200.0,28.4889,28.5657,28.4889,28.5587,18200.0
2015-03-24 13:45:00,40.94,40.95,40.88,40.9,35800.0,28.5587,28.5657,28.5168,28.5308,35800.0
2015-03-24 13:50:00,40.9,40.97,40.89,40.97,16000.0,28.5308,28.5796,28.5238,28.5796,16000.0
2015-03-24 13:55:00,40.97,40.99,40.95,40.98,46400.0,28.5796,28.5936,28.5657,28.5866,46400.0
2015-03-24 14:00:00,40.97,41.0,40.95,41.0,41000.0,28.5796,28.6005,28.5657,28.6005,41000.0
2015-03-24 14:05:00,41.0,41.0,40.88,40.89,44200.0,28.6005,28.6005,28.5168,28.5238,44200.0
2015-03-24 14:10:00,40.9,40.91,40.87,40.88,22900.0,28.5308,28.5378,28.5098,28.5168,22900.0
2015-03-24 14:15:00,40.88,40.9,40.86,40.89,40900.0,28.5168,28.5308,28.5029,28.5238,40900.0
2015-03-24 14:20:00,40.89,40.96,40.88,40.96,29100.0,28.5238,28.5726,28.5168,28.5726,29100.0
2015-03-24 14:25:00,40.95,40.96,40.91,40.92,30200.0,28.5657,28.5726,28.5378,28.5447,30200.0
2015-03-24 14:30:00,40.93,40.94,40.9,40.93,28100.0,28.5517,28.5587,28.5308,28.5517,28100.0
2015-03-24 14:35:00,40.93,40.94,40.92,40.93,19700.0,28.5517,28.5587,28.5447,28.5517,19700.0
2015-03-24 14:40:00,40.92,40.93,40.87,40.91,36000.0,28.5447,28.5517,28.5098,28.5378,36000.0
2015-03-24 14:45:00,40.91,40.99,40.91,40.98,55900.0,28.5378,28.5936,28.5378,28.5866,55900.0
2015-03-24 14:50:00,40.98,40.99,40.95,40.97,27600.0,28.5866,28.5936,28.5657,28.5796,27600.0
2015-03-24 14:55:00,40.98,40.99,40.93,40.93,23100.0,28.5866,28.5936,28.5517,28.5517,23100.0
2015-03-24 15:00:00,40.94,40.97,40.93,40.93,41700.0,28.5587,28.5796,28.5517,28.5517,41700.0
2015-03-24 15:05:00,40.93,40.99,40.93,40.98,45000.0,28.5517,28.5936,28.5517,28.5866,45000.0
2015-03-24 15:10:00,40.98,40.98,40.93,40.94,56800.0,28.5866,28.5866,28.5517,28.5587,56800.0
2015-03-24 15:15:00,40.93,40.96,40.92,40.94,53500.0,28.5517,28.5726,28.5447,28.5587,53500.0
2015-03-24 15:20:00,40.95,40.95,40.85,40.86,56100.0,28.5657,28.5657,28.4959,28.5029,56100.0
2015-03-24 15:25:00,40.87,40.92,40.86,40.9,34400.0,28.5098,28.5447,28.5029,28.5308,34400.0
2015-03-24 15:30:00,40.9,40.92,40.88,40.92,33300.0,28.5308,28.5447,28.5168,28.5447,33300.0
2015-03-24 15:35:00,40.91,40.92,40.89,40.91,37300.0,28.5378,28.5447,28.5238,28.5378,37300.0
2015-03-24 15:40:00,40.91,40.94,40.86,40.86,80300.0,28.5378,28.5587,28.5029,28.5029,80300.0
2015-03-24 15:45:00,40.87,40.93,40.86,40.89,113500.0,28.5098,28.5517,28.5029,28.5238,113500.0
2015-03-24 15:50:00,40.9,40.92,40.89,40.91,109100.0,28.5308,28.5447,28.5238,28.5378,109100.0
2015-03-24 15:55:00,40.91,40.94,40.81,40.83,312800.0,28.5378,28.5587,28.468,28.4819,312800.0
2015-03-25 09:30:00,40.71,40.85,40.65,40.73,59200.0,28.3982,28.4959,28.3564,28.4122,59200.0
2015-03-25 09:35:00,40.77,40.85,40.72,40.72,19200.0,28.4401,28.4959,28.4052,28.4052,19200.0
2015-03-25 09:40:00,40.72,40.8,40.71,40.77,35500.0,28.4052,28.461,28.3982,28.4401,35500.0
2015-03-25 09:45:00,40.76,40.76,40.56,40.59,36100.0,28.4331,28.4331,28.2936,28.3145,36100.0
2015-03-25 09:50:00,40.59,40.63,40.51,40.53,43700.0,28.3145,28.3424,28.2587,28.2727,43700.0
2015-03-25 09:55:00,40.54,40.55,40.39,40.49,72800.0,28.2796,28.2866,28.175,28.2448,72800.0
2015-03-25 10:00:00,40.5,40.51,40.37,40.38,53000.0,28.2517,28.2587,28.1611,28.168,53000.0
2015-03-25 10:05:00,40.39,40.4,40.33,40.35,46600.0,28.175,28.182,28.1332,28.1471,46600.0
2015-03-25 10:10:00,40.33,40.38,40.27,40.29,51700.0,28.1332,28.168,28.0913,28.1053,51700.0
2015-03-25 10:15:00,40.3,40.4,40.29,40.36,33100.0,28.1122,28.182,28.1053,28.1541,33100.0
2015-03-25 10:20:00,40.36,40.45,40.35,40.44,46800.0,28.1541,28.2169,28.1471,28.2099,46800.0
2015-03-25 10:25:00,40.43,40.44,40.35,40.37,34300.0,28.2029,28.2099,28.1471,28.1611,34300.0
2015-03-25 10:30:00,40.37,40.38,40.35,40.36,29000.0,28.1611,28.168,28.1471,28.1541,29000.0
2015-03-25 10:35:00,40.37,40.4,40.36,40.38,24500.0,28.1611,28.182,28.1541,28.168,24500.0
2015-03-25 10:40:00,40.38,40.38,40.28,40.34,41900.0,28.168,28.168,28.0983,28.1401,41900.0
2015-03-25 10:45:00,40.33,40.34,40.21,40.25,44600.0,28.1332,28.1401,28.0495,28.0774,44600.0
2015-03-25 10:50:00,40.25,40.28,40.2,40.26,61700.0,28.0774,28.0983,28.0425,28.0843,61700.0
2015-03-25 10:55:00,40.25,40.28,40.25,40.27,29100.0,28.0774,28.0983,28.0774,28.0913,29100.0
2015-03-25 11:00:00,40.27,40.35,40.24,40.34,30900.0,28.0913,28.1471,28.0704,28.1401,30900.0
2015-03-25 11:05:00,40.34,40.37,40.33,40.35,37300.0,28.1401,28.1611,28.1332,28.1471,37300.0
2015-03-25 11:10:00,40.36,40.4,40.33,40.38,52300.0,28.1541,28.182,28.1332,28.168,52300.0
2015-03-25 11:15:00,40.39,40.39,40.3,40.34,38700.0,28.175,28.175,28.1122,28.1401,38700.0
2015-03-25 11:20:00,40.33,40.33,40.28,40.31,41400.0,28.1332,28.1332,28.0983,28.1192,41400.0
2015-03-25 11:25:00,40.31,40.33,40.29,40.3,21900.0,28.1192,28.1332,28.1053,28.1122,21900.0
2015-03-25 11:30:00,40.3,40.31,40.24,40.25,69100.0,28.1122,28.1192,28.0704,28.0774,69100.0
2015-03-25 11:35:00,40.24,40.25,40.03,40.03,42600.0,28.0704,28.0774,27.9239,27.9239,42600.0
2015-03-25 11:40:00,40.04,40.05,39.96,39.99,61100.0,27.9309,27.9378,27.8751,27.896,61100.0
2015-03-25 11:45:00,39.99,40.0,39.93,39.93,69300.0,27.896,27.903,27.8541,27.8541,69300.0
2015-03-25 11:50:00,39.93,39.99,39.93,39.98,54100.0,27.8541,27.896,27.8541,27.889,54100.0
2015-03-25 11:55:00,39.98,39.99,39.94,39.97,31200.0,27.889,27.896,27.8611,27.882,31200.0
2015-03-25 12:00:00,39.97,39.98,39.81,39.85,132300.0,27.882,27.889,27.7704,27.7983,132300.0
2015-03-25 12:05:00,39.84,39.9,39.83,39.9,35900.0,27.7913,27.8332,27.7844,27.8332,35900.0
2015-03-25 12:10:00,39.9,39.98,39.89,39.96,58100.0,27.8332,27.889,27.8262,27.8751,58100.0
2015-03-25 12:15:00,39.96,40.0,39.95,39.98,27700.0,27.8751,27.903,27.8681,27.889,27700.0
2015-03-25 12:20:00,39.98,40.01,39.9,39.91,66100.0,27.889,27.9099,27.8332,27.8402,66100.0
2015-03-25 12:25:00,39.91,39.97,39.91,39.97,29100.0,27.8402,27.882,27.8402,27.882,29100.0
2015-03-25 12:30:00,39.97,40.0,39.96,39.99,26900.0,27.882,27.903,27.8751,27.896,26900.0
2015-03-25 12:35:00,39.98,40.0,39.95,39.98,50500.0,27.889,27.903,27.8681,27.889,50500.0
2015-03-25 12:40:00,39.98,39.99,39.92,39.93,47900.0,27.889,27.896,27.8472,27.8541,47900.0
2015-03-25 12:45:00,39.94,39.96,39.86,39.88,27700.0,27.8611,27.8751,27.8053,27.8193,27700.0
2015-03-25 12:50:00,39.87,39.89,39.86,39.87,26200.0,27.8123,27.8262,27.8053,27.8123,26200.0
2015-03-25 12:55:00,39.88,39.95,39.87,39.92,40300.0,27.8193,27.8681,27.8123,27.8472,40300.0
2015-03-25 13:00:00,39.92,39.93,39.75,39.78,108600.0,27.8472,27.8541,27.7286,27.7495,108600.0
2015-03-25 13:05:00,39.78,39.8,39.76,39.79,44200.0,27.7495,27.7634,27.7355,27.7565,44200.0
2015-03-25 13:10:00,39.8,39.91,39.79,39.9,54000.0,27.7634,27.8402,27.7565,27.8332,54000.0
2015-03-25 13:15:00,39.9,39.96,39.89,39.91,65500.0,27.8332,27.8751,27.8262,27.8402,65500.0
2015-03-25 13:20:00,39.92,39.92,39.86,39.87,16700.0,27.8472,27.8472,27.8053,27.8123,16700.0
2015-03-25 13:25:00,39.88,39.9,39.87,39.9,28900.0,27.8193,27.8332,27.8123,27.8332,28900.0
2015-03-25 13:30:00,39.9,40.01,39.89,39.99,73800.0,27.8332,27.9099,27.8262,27.896,73800.0
2015-03-25 13:35:00,39.99,40.01,39.97,39.97,41900.0,27.896,27.9099,27.882,27.882,41900.0
2015-03-25 13:40:00,39.97,39.99,39.94,39.95,24900.0,27.882,27.896,27.8611,27.8681,24900.0
2015-03-25 13:45:00,39.96,39.96,39.86,39.87,50100.0,27.8751,27.8751,27.8053,27.8123,50100.0
2015-03-25 13:50:00,39.88,39.91,39.87,39.89,29100.0,27.8193,27.8402,27.8123,27.8262,29100.0
2015-03-25 13:55:00,39.9,39.95,39.89,39.95,19300.0,27.8332,27.8681,27.8262,27.8681,19300.0
2015-03-25 14:00:00,39.94,39.97,39.94,39.95,43500.0,27.8611,27.882,27.8611,27.8681,43500.0
2015-03-25 14:05:00,39.95,39.96,39.93,39.94,27900.0,27.8681,27.8751,27.8541,27.8611,27900.0
2015-03-25 14:10:00,39.95,39.95,39.86,39.87,29900.0,27.8681,27.8681,27.8053,27.8123,29900.0
2015-03-25 14:15:00,39.86,39.9,39.84,39.88,44700.0,27.8053,27.8332,27.7913,27.8193,44700.0
2015-03-25 14:20:00,39.89,39.92,39.88,39.89,29100.0,27.8262,27.8472,27.8193,27.8262,29100.0
2015-03-25 14:25:00,39.88,39.89,39.85,39.85,29600.0,27.8193,27.8262,27.7983,27.7983,29600.0
2015-03-25 14:30:00,39.85,39.9,39.85,39.89,34000.0,27.7983,27.8332,27.7983,27.8262,34000.0
2015-03-25 14:35:00,39.9,39.92,39.89,39.89,38000.0,27.8332,27.8472,27.8262,27.8262,38000.0
2015-03-25 14:40:00,39.9,39.9,39.86,39.86,76300.0,27.8332,27.8332,27.8053,27.8053,76300.0
2015-03-25 14:45:00,39.86,39.88,39.81,39.87,119300.0,27.8053,27.8193,27.7704,27.8123,119300.0
2015-03-25 14:50:00,39.87,39.99,39.87,39.98,50800.0,27.8123,27.896,27.8123,27.889,50800.0
2015-03-25 14:55:00,39.98,39.99,39.88,39.89,63900.0,27.889,27.896,27.8193,27.8262,63900.0
2015-03-25 15:00:00,39.88,39.89,39.8,39.81,48600.0,27.8193,27.8262,27.7634,27.7704,48600.0
2015-03-25 15:05:00,39.82,39.83,39.8,39.8,57200.0,27.7774,27.7844,27.7634,27.7634,57200.0
2015-03-25 15:10:00,39.8,39.8,39.75,39.79,68900.0,27.7634,27.7634,27.7286,27.7565,68900.0
2015-03-25 15:15:00,39.78,39.79,39.75,39.76,107200.0,27.7495,27.7565,27.7286,27.7355,107200.0
2015-03-25 15:20:00,39.77,39.83,39.76,39.77,84000.0,27.7425,27.7844,27.7355,27.7425,84000.0
2015-03-25 15:25:00,39.76,39.76,39.62,39.65,147900.0,27.7355,27.7355,27.6379,27.6588,147900.0
2015-03-25 15:30:00,39.65,39.66,39.54,39.55,150100.0,27.6588,27.6658,27.5821,27.5891,150100.0
2015-03-25 15:35:00,39.55,39.56,39.49,39.51,160200.0,27.5891,27.596,27.5472,27.5611,160200.0
2015-03-25 15:40:00,39.51,39.54,39.49,39.54,130400.0,27.5611,27.5821,27.5472,27.5821,130400.0
2015-03-25 15:45:00,39.55,39.56,39.52,39.55,116200.0,27.5891,27.596,27.5681,27.5891,116200.0
2015-03-25 15:50:00,39.55,39.55,39.39,39.4,317900.0,27.5891,27.5891,27.4774,27.4844,317900.0
2015-03-25 15:55:00,39.4,39.43,39.38,39.43,389900.0,27.4844,27.5053,27.4705,27.5053,389900.0
2015-03-26 09:30:00,39.17,39.23,38.65,38.69,177300.0,27.324,27.3658,26.9612,26.9891,177300.0
2015-03-26 09:35:00,38.71,38.82,38.57,38.68,95400.0,27.0031,27.0798,26.9054,26.9822,95400.0
2015-03-26 09:40:00,38.68,38.7,38.54,38.54,102000.0,26.9822,26.9961,26.8845,26.8845,102000.0
2015-03-26 09:45:00,38.55,38.75,38.51,38.75,79300.0,26.8915,27.031,26.8636,27.031,79300.0
2015-03-26 09:50:00,38.77,38.88,38.75,38.85,38900.0,27.0449,27.1217,27.031,27.1007,38900.0
2015-03-26 09:55:00,38.86,38.87,38.7,38.72,29800.0,27.1077,27.1147,26.9961,27.0101,29800.0
2015-03-26 10:00:00,38.72,39.0,38.71,39.0,72200.0,27.0101,27.2054,27.0031,27.2054,72200.0
2015-03-26 10:05:00,38.99,39.1,38.96,39.0,120700.0,27.1984,27.2751,27.1775,27.2054,120700.0
2015-03-26 10:10:00,39.01,39.05,38.97,39.02,61800.0,27.2124,27.2403,27.1845,27.2193,61800.0
2015-03-26 10:15:00,39.01,39.02,38.72,38.75,102100.0,27.2124,27.2193,27.0101,27.031,102100.0
2015-03-26 10:20:00,38.76,38.92,38.75,38.87,57200.0,27.038,27.1496,27.031,27.1147,57200.0
2015-03-26 10:25:00,38.87,38.92,38.86,38.87,22300.0,27.1147,27.1496,27.1077,27.1147,22300.0
2015-03-26 10:30:00,38.89,38.93,38.84,38.87,20900.0,27.1287,27.1566,27.0938,27.1147,20900.0
2015-03-26 10:35:00,38.87,38.87,38.82,38.86,28200.0,27.1147,27.1147,27.0798,27.1077,28200.0
2015-03-26 10:40:00,38.86,38.91,38.84,38.91,24400.0,27.1077,27.1426,27.0938,27.1426,24400.0
2015-03-26 10:45:00,38.93,38.95,38.88,38.9,37600.0,27.1566,27.1705,27.1217,27.1356,37600.0
2015-03-26 10:50:00,38.9,38.91,38.84,38.84,40500.0,27.1356,27.1426,27.0938,27.0938,40500.0
2015-03-26 10:55:00,38.85,38.87,38.75,38.77,33900.0,27.1007,27.1147,27.031,27.0449,33900.0
2015-03-26 11:00:00,38.76,38.86,38.76,38.86,60900.0,27.038,27.1077,27.038,27.1077,60900.0
2015-03-26 11:05:00,38.87,38.91,38.84,38.84,77300.0,27.1147,27.1426,27.0938,27.0938,77300.0
2015-03-26 11:10:00,38.84,38.84,38.74,38.75,37300.0,27.0938,27.0938,27.024,27.031,37300.0
2015-03-26 11:15:00,38.74,38.79,38.73,38.74,41400.0,27.024,27.0589,27.017,27.024,41400.0
2015-03-26 11:20:00,38.74,38.8,38.7,38.8,28700.0,27.024,27.0659,26.9961,27.0659,28700.0
2015-03-26 11:25:00,38.8,38.8,38.74,38.76,20900.0,27.0659,27.0659,27.024,27.038,20900.0
2015-03-26 11:30:00,38.76,38.76,38.71,38.75,25900.0,27.038,27.038,27.0031,27.031,25900.0
2015-03-26 11:35:00,38.75,38.76,38.7,38.74,42600.0,27.031,27.038,26.9961,27.024,42600.0
2015-03-26 11:40:00,38.74,38.78,38.74,38.77,21800.0,27.024,27.0519,27.024,27.0449,21800.0
2015-03-26 11:45:00,38.77,38.78,38.75,38.77,27200.0,27.0449,27.0519,27.031,27.0449,27200.0
2015-03-26 11:50:00,38.77,38.77,38.72,38.74,47900.0,27.0449,27.0449,27.0101,27.024,47900.0
2015-03-26 11:55:00,38.73,38.76,38.71,38.75,28800.0,27.017,27.038,27.0031,27.031,28800.0
2015-03-26 12:00:00,38.75,38.76,38.73,38.74,43000.0,27.031,27.038,27.017,27.024,43000.0
2015-03-26 12:05:00,38.74,38.79,38.73,38.79,36000.0,27.024,27.0589,27.017,27.0589,36000.0
2015-03-26 12:10:00,38.78,38.8,38.78,38.79,24200.0,27.0519,27.0659,27.0519,27.0589,24200.0
2015-03-26 12:15:00,38.79,38.8,38.73,38.75,44100.0,27.0589,27.0659,27.017,27.031,44100.0
2015-03-26 12:20:00,38.75,38.79,38.73,38.76,27400.0,27.031,27.0589,27.017,27.038,27400.0
2015-03-26 12:25:00,38.76,38.82,38.73,38.75,50900.0,27.038,27.0798,27.017,27.031,50900.0
2015-03-26 12:30:00,38.75,38.77,38.73,38.76,39000.0,27.031,27.0449,27.017,27.038,39000.0
2015-03-26 12:35:00,38.77,38.77,38.74,38.77,17400.0,27.0449,27.0449,27.024,27.0449,17400.0
2015-03-26 12:40:00,38.77,38.78,38.74,38.78,22100.0,27.0449,27.0519,27.024,27.0519,22100.0
2015-03-26 12:45:00,38.78,38.82,38.78,38.82,10300.0,27.0519,27.0798,27.0519,27.0798,10300.0
2015-03-26 12:50:00,38.83,38.87,38.82,38.83,40300.0,27.0868,27.1147,27.0798,27.0868,40300.0
2015-03-26 12:55:00,38.82,38.83,38.81,38.83,10900.0,27.0798,27.0868,27.0728,27.0868,10900.0
2015-03-26 13:00:00,38.83,38.83,38.76,38.78,49300.0,27.0868,27.0868,27.038,27.0519,49300.0
2015-03-26 13:05:00,38.77,38.78,38.74,38.75,21300.0,27.0449,27.0519,27.024,27.031,21300.0
2015-03-26 13:10:00,38.74,38.76,38.68,38.71,68500.0,27.024,27.038,26.9822,27.0031,68500.0
2015-03-26 13:15:00,38.69,38.72,38.66,38.71,27000.0,26.9891,27.0101,26.9682,27.0031,27000.0
2015-03-26 13:20:00,38.71,38.73,38.68,38.7,42200.0,27.0031,27.017,26.9822,26.9961,42200.0
2015-03-26 13:25:00,38.7,38.77,38.69,38.77,29600.0,26.9961,27.0449,26.9891,27.0449,29600.0
2015-03-26 13:30:00,38.78,38.87,38.78,38.87,25100.0,27.0519,27.1147,27.0519,27.1147,25100.0
2015-03-26 13:35:00,38.86,38.92,38.85,38.91,38600.0,27.1077,27.1496,27.1007,27.1426,38600.0
2015-03-26 13:40:00,38.92,38.99,38.88,38.89,78000.0,27.1496,27.1984,27.1217,27.1287,78000.0
2015-03-26 13:45:00,38.9,38.9,38.83,38.85,35100.0,27.1356,27.1356,27.0868,27.1007,35100.0
2015-03-26 13:50:00,38.84,38.89,38.81,38.89,41600.0,27.0938,27.1287,27.0728,27.1287,41600.0
2015-03-26 13:55:00,38.89,38.97,38.87,38.89,88000.0,27.1287,27.1845,27.1147,27.1287,88000.0
2015-03-26 14:00:00,38.89,38.9,38.86,38.9,17100.0,27.1287,27.1356,27.1077,27.1356,17100.0
2015-03-26 14:05:00,38.9,38.9,38.86,38.89,24300.0,27.1356,27.1356,27.1077,27.1287,24300.0
2015-03-26 14:10:00,38.9,38.9,38.8,38.83,43600.0,27.1356,27.1356,27.0659,27.0868,43600.0
2015-03-26 14:15:00,38.83,38.86,38.81,38.86,26300.0,27.0868,27.1077,27.0728,27.1077,26300.0
2015-03-26 14:20:00,38.87,38.88,38.8,38.83,47100.0,27.1147,27.1217,27.0659,27.0868,47100.0
2015-03-26 14:25:00,38.84,38.85,38.71,38.72,35400.0,27.0938,27.1007,27.0031,27.0101,35400.0
2015-03-26 14:30:00,38.72,38.74,38.68,38.72,26700.0,27.0101,27.024,26.9822,27.0101,26700.0
2015-03-26 14:35:00,38.73,38.79,38.72,38.76,28200.0,27.017,27.0589,27.0101,27.038,28200.0
2015-03-26 14:40:00,38.77,38.78,38.75,38.78,23000.0,27.0449,27.0519,27.031,27.0519,23000.0
2015-03-26 14:45:00,38.77,38.78,38.73,38.76,40900.0,27.0449,27.0519,27.017,27.038,40900.0
2015-03-26 14:50:00,38.77,38.77,38.68,38.69,60800.0,27.0449,27.0449,26.9822,26.9891,60800.0
2015-03-26 14:55:00,38.69,38.7,38.58,38.59,72800.0,26.9891,26.9961,26.9124,26.9194,72800.0
2015-03-26 15:00:00,38.58,38.62,38.56,38.58,42500.0,26.9124,26.9403,26.8985,26.9124,42500.0
2015-03-26 15:05:00,38.58,38.59,38.55,38.59,40000.0,26.9124,26.9194,26.8915,26.9194,40000.0
2015-03-26 15:10:00,38.59,38.61,38.52,38.52,55100.0,26.9194,26.9333,26.8706,26.8706,55100.0
2015-03-26 15:15:00,38.52,38.53,38.48,38.52,78000.0,26.8706,26.8775,26.8426,26.8706,78000.0
2015-03-26 15:20:00,38.52,38.57,38.51,38.54,61000.0,26.8706,26.9054,26.8636,26.8845,61000.0
2015-03-26 15:25:00,38.54,38.54,38.48,38.49,78100.0,26.8845,26.8845,26.8426,26.8496,78100.0
2015-03-26 15:30:00,38.49,38.55,38.46,38.55,94600.0,26.8496,26.8915,26.8287,26.8915,94600.0
2015-03-26 15:35:00,38.55,38.62,38.55,38.57,98000.0,26.8915,26.9403,26.8915,26.9054,98000.0
2015-03-26 15:40:00,38.56,38.56,38.42,38.44,178200.0,26.8985,26.8985,26.8008,26.8147,178200.0
2015-03-26 15:45:00,38.43,38.51,38.42,38.49,179600.0,26.8078,26.8636,26.8008,26.8496,179600.0
2015-03-26 15:50:00,38.5,38.5,38.43,38.44,234600.0,26.8566,26.8566,26.8078,26.8147,234600.0
2015-03-26 15:55:00,38.45,38.45,38.38,38.4,370100.0,26.8217,26.8217,26.7729,26.7868,370100.0
2015-03-27 09:30:00,38.61,38.83,38.52,38.54,172900.0,26.9333,27.0868,26.8706,26.8845,172900.0
2015-03-27 09:35:00,38.56,38.75,38.56,38.63,53800.0,26.8985,27.031,26.8985,26.9473,53800.0
2015-03-27 09:40:00,38.63,38.67,38.56,38.65,59100.0,26.9473,26.9752,26.8985,26.9612,59100.0
2015-03-27 09:45:00,38.64,38.64,38.53,38.58,51400.0,26.9543,26.9543,26.8775,26.9124,51400.0
2015-03-27 09:50:00,38.58,38.58,38.51,38.56,48400.0,26.9124,26.9124,26.8636,26.8985,48400.0
2015-03-27 09:55:00,38.55,38.63,38.52,38.55,48900.0,26.8915,26.9473,26.8706,26.8915,48900.0
2015-03-27 10:00:00,38.53,38.57,38.51,38.57,43200.0,26.8775,26.9054,26.8636,26.9054,43200.0
2015-03-27 10:05:00,38.57,38.58,38.54,38.56,85500.0,26.9054,26.9124,26.8845,26.8985,85500.0
2015-03-27 10:10:00,38.57,38.57,38.37,38.37,75900.0,26.9054,26.9054,26.7659,26.7659,75900.0
2015-03-27 10:15:00,38.37,38.37,38.12,38.16,141400.0,26.7659,26.7659,26.5915,26.6194,141400.0
2015-03-27 10:20:00,38.17,38.36,38.15,38.28,105800.0,26.6264,26.7589,26.6124,26.7031,105800.0
2015-03-27 10:25:00,38.29,38.31,38.22,38.27,39700.0,26.7101,26.7241,26.6613,26.6962,39700.0
2015-03-27 10:30:00,38.26,38.27,38.18,38.18,35100.0,26.6892,26.6962,26.6334,26.6334,35100.0
2015-03-27 10:35:00,38.19,38.28,38.19,38.25,46600.0,26.6404,26.7031,26.6404,26.6822,46600.0
2015-03-27 10:40:00,38.26,38.3,38.22,38.23,39500.0,26.6892,26.7171,26.6613,26.6683,39500.0
2015-03-27 10:45:00,38.22,38.23,38.15,38.17,30100.0,26.6613,26.6683,26.6124,26.6264,30100.0
2015-03-27 10:50:00,38.17,38.2,38.03,38.06,61900.0,26.6264,26.6473,26.5287,26.5497,61900.0
2015-03-27 10:55:00,38.05,38.14,38.05,38.14,29300.0,26.5427,26.6055,26.5427,26.6055,29300.0
2015-03-27 11:00:00,38.14,38.14,38.07,38.11,40100.0,26.6055,26.6055,26.5566,26.5845,40100.0
2015-03-27 11:05:00,38.11,38.19,38.06,38.14,73400.0,26.5845,26.6404,26.5497,26.6055,73400.0
2015-03-27 11:10:00,38.13,38.21,38.12,38.21,54900.0,26.5985,26.6543,26.5915,26.6543,54900.0
2015-03-27 11:15:00,38.21,38.23,38.11,38.12,61700.0,26.6543,26.6683,26.5845,26.5915,61700.0
2015-03-27 11:20:00,38.12,38.16,38.09,38.12,43600.0,26.5915,26.6194,26.5706,26.5915,43600.0
2015-03-27 11:25:00,38.12,38.17,38.1,38.16,35000.0,26.5915,26.6264,26.5776,26.6194,35000.0
2015-03-27 11:30:00,38.16,38.28,38.15,38.28,34300.0,26.6194,26.7031,26.6124,26.7031,34300.0
2015-03-27 11:35:00,38.28,38.29,38.19,38.29,25100.0,26.7031,26.7101,26.6404,26.7101,25100.0
2015-03-27 11:40:00,38.29,38.3,38.2,38.2,23300.0,26.7101,26.7171,26.6473,26.6473,23300.0
2015-03-27 11:45:00,38.2,38.2,38.12,38.14,34700.0,26.6473,26.6473,26.5915,26.6055,34700.0
2015-03-27 11:50:00,38.15,38.15,38.03,38.04,44700.0,26.6124,26.6124,26.5287,26.5357,44700.0
2015-03-27 11:55:00,38.04,38.09,38.01,38.09,51000.0,26.5357,26.5706,26.5148,26.5706,51000.0
2015-03-27 12:00:00,38.1,38.15,38.06,38.07,45700.0,26.5776,26.6124,26.5497,26.5566,45700.0
2015-03-27 12:05:00,38.07,38.09,38.05,38.07,23000.0,26.5566,26.5706,26.5427,26.5566,23000.0
2015-03-27 12:10:00,38.07,38.08,37.95,38.03,65600.0,26.5566,26.5636,26.4729,26.5287,65600.0
2015-03-27 12:15:00,38.03,38.04,37.98,37.98,35900.0,26.5287,26.5357,26.4939,26.4939,35900.0
2015-03-27 12:20:00,37.98,38.02,37.95,37.97,35600.0,26.4939,26.5218,26.4729,26.4869,35600.0
2015-03-27 12:25:00,37.98,37.98,37.83,37.91,103200.0,26.4939,26.4939,26.3892,26.445,103200.0
2015-03-27 12:30:00,37.92,38.0,37.9,37.9,75300.0,26.452,26.5078,26.4381,26.4381,75300.0
2015-03-27 12:35:00,37.91,38.0,37.9,37.91,73500.0,26.445,26.5078,26.4381,26.445,73500.0
2015-03-27 12:40:00,37.92,37.93,37.87,37.89,48200.0,26.452,26.459,26.4171,26.4311,48200.0
2015-03-27 12:45:00,37.89,37.95,37.86,37.94,50100.0,26.4311,26.4729,26.4102,26.466,50100.0
2015-03-27 12:50:00,37.94,38.0,37.93,38.0,57000.0,26.466,26.5078,26.459,26.5078,57000.0
2015-03-27 12:55:00,38.01,38.09,38.0,38.06,50900.0,26.5148,26.5706,26.5078,26.5497,50900.0
2015-03-27 13:00:00,38.06,38.1,38.02,38.1,24700.0,26.5497,26.5776,26.5218,26.5776,24700.0
2015-03-27 13:05:00,38.1,38.1,38.04,38.08,43100.0,26.5776,26.5776,26.5357,26.5636,43100.0
2015-03-27 13:10:00,38.08,38.09,38.05,38.05,15300.0,26.5636,26.5706,26.5427,26.5427,15300.0
2015-03-27 13:15:00,38.05,38.06,37.98,38.04,48100.0,26.5427,26.5497,26.4939,26.5357,48100.0
2015-03-27 13:20:00,38.05,38.08,38.01,38.02,50700.0,26.5427,26.5636,26.5148,26.5218,50700.0
2015-03-27 13:25:00,38.01,38.03,38.01,38.03,35700.0,26.5148,26.5287,26.5148,26.5287,35700.0
2015-03-27 13:30:00,38.03,38.16,38.02,38.16,31700.0,26.5287,26.6194,26.5218,26.6194,31700.0
2015-03-27 13:35:00,38.16,38.24,38.15,38.23,32100.0,26.6194,26.6752,26.6124,26.6683,32100.0
2015-03-27 13:40:00,38.22,38.26,38.21,38.25,39300.0,26.6613,26.6892,26.6543,26.6822,39300.0
2015-03-27 13:45:00,38.25,38.31,38.24,38.3,20800.0,26.6822,26.7241,26.6752,26.7171,20800.0
2015-03-27 13:50:00,38.31,38.34,38.29,38.3,25600.0,26.7241,26.745,26.7101,26.7171,25600.0
2015-03-27 13:55:00,38.3,38.38,38.3,38.37,24400.0,26.7171,26.7729,26.7171,26.7659,24400.0
2015-03-27 14:00:00,38.37,38.42,38.35,38.39,31700.0,26.7659,26.8008,26.752,26.7799,31700.0
2015-03-27 14:05:00,38.4,38.41,38.35,38.39,32200.0,26.7868,26.7938,26.752,26.7799,32200.0
2015-03-27 14:10:00,38.4,38.44,38.39,38.4,31200.0,26.7868,26.8147,26.7799,26.7868,31200.0
2015-03-27 14:15:00,38.4,38.45,38.4,38.44,23400.0,26.7868,26.8217,26.7868,26.8147,23400.0
2015-03-27 14:20:00,38.43,38.43,38.38,38.41,22600.0,26.8078,26.8078,26.7729,26.7938,22600.0
2015-03-27 14:25:00,38.41,38.46,38.4,38.43,23200.0,26.7938,26.8287,26.7868,26.8078,23200.0
2015-03-27 14:30:00,38.44,38.44,38.38,38.39,31100.0,26.8147,26.8147,26.7729,26.7799,31100.0
2015-03-27 14:35:00,38.38,38.39,38.33,38.35,28800.0,26.7729,26.7799,26.738,26.752,28800.0
2015-03-27 14:40:00,38.35,38.42,38.33,38.42,42900.0,26.752,26.8008,26.738,26.8008,42900.0
2015-03-27 14:45:00,38.42,38.43,38.39,38.41,24900.0,26.8008,26.8078,26.7799,26.7938,24900.0
2015-03-27 14:50:00,38.4,38.45,38.4,38.45,17500.0,26.7868,26.8217,26.7868,26.8217,17500.0
2015-03-27 14:55:00,38.45,38.46,38.4,38.41,27900.0,26.8217,26.8287,26.7868,26.7938,27900.0
2015-03-27 15:00:00,38.41,38.43,38.37,38.37,29900.0,26.7938,26.8078,26.7659,26.7659,29900.0
2015-03-27 15:05:00,38.38,38.44,38.36,38.37,37800.0,26.7729,26.8147,26.7589,26.7659,37800.0
2015-03-27 15:10:00,38.38,38.41,38.37,38.39,34400.0,26.7729,26.7938,26.7659,26.7799,34400.0
2015-03-27 15:15:00,38.39,38.48,38.38,38.48,75800.0,26.7799,26.8426,26.7729,26.8426,75800.0
2015-03-27 15:20:00,38.48,38.5,38.44,38.44,52700.0,26.8426,26.8566,26.8147,26.8147,52700.0
2015-03-27 15:25:00,38.44,38.47,38.43,38.47,31000.0,26.8147,26.8357,26.8078,26.8357,31000.0
2015-03-27 15:30:00,38.47,38.5,38.43,38.49,142600.0,26.8357,26.8566,26.8078,26.8496,142600.0
2015-03-27 15:35:00,38.5,38.53,38.46,38.53,40600.0,26.8566,26.8775,26.8287,26.8775,40600.0
2015-03-27 15:40:00,38.52,38.54,38.49,38.49,70500.0,26.8706,26.8845,26.8496,26.8496,70500.0
2015-03-27 15:45:00,38.5,38.51,38.42,38.42,111400.0,26.8566,26.8636,26.8008,26.8008,111400.0
2015-03-27 15:50:00,38.43,38.52,38.42,38.45,133600.0,26.8078,26.8706,26.8008,26.8217,133600.0
2015-03-27 15:55:00,38.46,38.53,38.45,38.48,180700.0,26.8287,26.8775,26.8217,26.8426,180700.0
2015-03-30 09:30:00,38.44,38.89,38.44,38.78,164400.0,26.8147,27.1287,26.8147,27.0519,164400.0
2015-03-30 09:35:00,38.77,38.92,38.72,38.9,128500.0,27.0449,27.1496,27.0101,27.1356,128500.0
2015-03-30 09:40:00,38.88,39.07,38.76,39.07,128800.0,27.1217,27.2542,27.038,27.2542,128800.0
2015-03-30 09:45:00,39.1,39.17,39.07,39.11,59900.0,27.2751,27.324,27.2542,27.2821,59900.0
2015-03-30 09:50:00,39.13,39.17,39.07,39.1,42100.0,27.2961,27.324,27.2542,27.2751,42100.0
2015-03-30 09:55:00,39.09,39.23,39.09,39.23,37800.0,27.2682,27.3658,27.2682,27.3658,37800.0
2015-03-30 10:00:00,39.23,39.34,39.2,39.23,62400.0,27.3658,27.4426,27.3449,27.3658,62400.0
2015-03-30 10:05:00,39.22,39.22,38.92,38.92,110000.0,27.3589,27.3589,27.1496,27.1496,110000.0
2015-03-30 10:10:00,38.94,39.03,38.92,39.03,50100.0,27.1635,27.2263,27.1496,27.2263,50100.0
2015-03-30 10:15:00,39.03,39.04,38.91,38.91,49400.0,27.2263,27.2333,27.1426,27.1426,49400.0
2015-03-30 10:20:00,38.9,38.91,38.73,38.74,69500.0,27.1356,27.1426,27.017,27.024,69500.0
2015-03-30 10:25:00,38.75,38.81,38.65,38.73,69200.0,27.031,27.0728,26.9612,27.017,69200.0
2015-03-30 10:30:00,38.74,38.8,38.74,38.77,55400.0,27.024,27.0659,27.024,27.0449,55400.0
2015-03-30 10:35:00,38.78,38.78,38.6,38.61,61400.0,27.0519,27.0519,26.9264,26.9333,61400.0
2015-03-30 10:40:00,38.61,38.67,38.54,38.67,56700.0,26.9333,26.9752,26.8845,26.9752,56700.0
2015-03-30 10:45:00,38.68,38.77,38.67,38.77,23800.0,26.9822,27.0449,26.9752,27.0449,23800.0
2015-03-30 10:50:00,38.76,38.85,38.74,38.85,18800.0,27.038,27.1007,27.024,27.1007,18800.0
2015-03-30 10:55:00,38.85,38.86,38.79,38.79,28900.0,27.1007,27.1077,27.0589,27.0589,28900.0
2015-03-30 11:00:00,38.8,38.81,38.78,38.79,32300.0,27.0659,27.0728,27.0519,27.0589,32300.0
2015-03-30 11:05:00,38.78,38.81,38.73,38.75,19200.0,27.0519,27.0728,27.017,27.031,19200.0
2015-03-30 11:10:00,38.74,38.82,38.74,38.79,36000.0,27.024,27.0798,27.024,27.0589,36000.0
2015-03-30 11:15:00,38.8,38.81,38.75,38.75,16600.0,27.0659,27.0728,27.031,27.031,16600.0
2015-03-30 11:20:00,38.76,38.76,38.61,38.63,58900.0,27.038,27.038,26.9333,26.9473,58900.0
2015-03-30 11:25:00,38.63,38.69,38.62,38.65,17600.0,26.9473,26.9891,26.9403,26.9612,17600.0
2015-03-30 11:30:00,38.66,38.69,38.64,38.65,21800.0,26.9682,26.9891,26.9543,26.9612,21800.0
2015-03-30 11:35:00,38.65,38.66,38.61,38.64,14000.0,26.9612,26.9682,26.9333,26.9543,14000.0
2015-03-30 11:40:00,38.64,38.67,38.57,38.62,42700.0,26.9543,26.9752,26.9054,26.9403,42700.0
2015-03-30 11:45:00,38.64,38.75,38.63,38.74,30700.0,26.9543,27.031,26.9473,27.024,30700.0
2015-03-30 11:50:00,38.73,38.77,38.68,38.77,28600.0,27.017,27.0449,26.9822,27.0449,28600.0
2015-03-30 11:55:00,38.77,38.81,38.75,38.75,35600.0,27.0449,27.0728,27.031,27.031,35600.0
2015-03-30 12:00:00,38.76,38.88,38.76,38.86,71700.0,27.038,27.1217,27.038,27.1077,71700.0
2015-03-30 12:05:00,38.87,38.87,38.78,38.81,49700.0,27.1147,27.1147,27.0519,27.0728,49700.0
2015-03-30 12:10:00,38.8,38.8,38.7,38.73,45300.0,27.0659,27.0659,26.9961,27.017,45300.0
2015-03-30 12:15:00,38.73,38.79,38.72,38.76,34900.0,27.017,27.0589,27.0101,27.038,34900.0
2015-03-30 12:20:00,38.77,38.78,38.74,38.76,21600.0,27.0449,27.0519,27.024,27.038,21600.0
2015-03-30 12:25:00,38.75,38.79,38.71,38.74,21100.0,27.031,27.0589,27.0031,27.024,21100.0
2015-03-30 12:30:00,38.74,38.89,38.73,38.89,102700.0,27.024,27.1287,27.017,27.1287,102700.0
2015-03-30 12:35:00,38.88,38.89,38.79,38.79,53200.0,27.1217,27.1287,27.0589,27.0589,53200.0
2015-03-30 12:40:00,38.8,38.81,38.75,38.75,10800.0,27.0659,27.0728,27.031,27.031,10800.0
2015-03-30 12:45:00,38.74,38.78,38.73,38.75,19500.0,27.024,27.0519,27.017,27.031,19500.0
2015-03-30 12:50:00,38.75,38.76,38.7,38.75,23600.0,27.031,27.038,26.9961,27.031,23600.0
2015-03-30 12:55:00,38.75,38.78,38.71,38.78,51100.0,27.031,27.0519,27.0031,27.0519,51100.0
2015-03-30 13:00:00,38.78,38.86,38.76,38.86,63300.0,27.0519,27.1077,27.038,27.1077,63300.0
2015-03-30 13:05:00,38.86,38.94,38.83,38.9,63700.0,27.1077,27.1635,27.0868,27.1356,63700.0
2015-03-30 13:10:00,38.92,38.93,38.86,38.86,17600.0,27.1496,27.1566,27.1077,27.1077,17600.0
2015-03-30 13:15:00,38.86,38.9,38.86,38.9,33500.0,27.1077,27.1356,27.1077,27.1356,33500.0
2015-03-30 13:20:00,38.91,38.91,38.86,38.89,46000.0,27.1426,27.1426,27.1077,27.1287,46000.0
2015-03-30 13:25:00,38.9,38.93,38.89,38.9,32700.0,27.1356,27.1566,27.1287,27.1356,32700.0
2015-03-30 13:30:00,38.91,38.92,38.85,38.86,25900.0,27.1426,27.1496,27.1007,27.1077,25900.0
2015-03-30 13:35:00,38.86,38.9,38.86,38.89,13300.0,27.1077,27.1356,27.1077,27.1287,13300.0
2015-03-30 13:40:00,38.89,38.97,38.88,38.97,32700.0,27.1287,27.1845,27.1217,27.1845,32700.0
2015-03-30 13:45:00,38.97,38.98,38.94,38.95,25000.0,27.1845,27.1914,27.1635,27.1705,25000.0
2015-03-30 13:50:00,38.94,38.97,38.9,38.91,28200.0,27.1635,27.1845,27.1356,27.1426,28200.0
2015-03-30 13:55:00,38.92,38.92,38.88,38.91,13700.0,27.1496,27.1496,27.1217,27.1426,13700.0
2015-03-30 14:00:00,38.91,38.96,38.91,38.93,24000.0,27.1426,27.1775,27.1426,27.1566,24000.0
2015-03-30 14:05:00,38.93,38.95,38.84,38.84,33600.0,27.1566,27.1705,27.0938,27.0938,33600.0
2015-03-30 14:10:00,38.86,38.87,38.83,38.87,11600.0,27.1077,27.1147,27.0868,27.1147,11600.0
2015-03-30 14:15:00,38.87,38.94,38.87,38.91,24100.0,27.1147,27.1635,27.1147,27.1426,24100.0
2015-03-30 14:20:00,38.9,38.93,38.87,38.91,12800.0,27.1356,27.1566,27.1147,27.1426,12800.0
2015-03-30 14:25:00,38.91,38.91,38.82,38.84,21500.0,27.1426,27.1426,27.0798,27.0938,21500.0
2015-03-30 14:30:00,38.83,38.91,38.83,38.87,21500.0,27.0868,27.1426,27.0868,27.1147,21500.0
2015-03-30 14:35:00,38.87,38.87,38.84,38.85,12800.0,27.1147,27.1147,27.0938,27.1007,12800.0
2015-03-30 14:40:00,38.86,38.89,38.83,38.88,23300.0,27.1077,27.1287,27.0868,27.1217,23300.0
2015-03-30 14:45:00,38.87,38.87,38.79,38.8,28900.0,27.1147,27.1147,27.0589,27.0659,28900.0
2015-03-30 14:50:00,38.8,38.81,38.7,38.7,47900.0,27.0659,27.0728,26.9961,26.9961,47900.0
2015-03-30 14:55:00,38.71,38.79,38.71,38.79,26600.0,27.0031,27.0589,27.0031,27.0589,26600.0
2015-03-30 15:00:00,38.78,38.81,38.71,38.75,41700.0,27.0519,27.0728,27.0031,27.031,41700.0
2015-03-30 15:05:00,38.74,38.78,38.73,38.76,23400.0,27.024,27.0519,27.017,27.038,23400.0
2015-03-30 15:10:00,38.77,38.78,38.69,38.73,37800.0,27.0449,27.0519,26.9891,27.017,37800.0
2015-03-30 15:15:00,38.73,38.81,38.72,38.81,35600.0,27.017,27.0728,27.0101,27.0728,35600.0
2015-03-30 15:20:00,38.81,38.81,38.73,38.75,41900.0,27.0728,27.0728,27.017,27.031,41900.0
2015-03-30 15:25:00,38.75,38.75,38.67,38.71,71900.0,27.031,27.031,26.9752,27.0031,71900.0
2015-03-30 15:30:00,38.71,38.71,38.65,38.71,73700.0,27.0031,27.0031,26.9612,27.0031,73700.0
2015-03-30 15:35:00,38.71,38.71,38.67,38.69,61100.0,27.0031,27.0031,26.9752,26.9891,61100.0
2015-03-30 15:40:00,38.69,38.79,38.68,38.76,118900.0,26.9891,27.0589,26.9822,27.038,118900.0
2015-03-30 15:45:00,38.76,38.77,38.69,38.75,99900.0,27.038,27.0449,26.9891,27.031,99900.0
2015-03-30 15:50:00,38.75,38.75,38.69,38.72,115100.0,27.031,27.031,26.9891,27.0101,115100.0
2015-03-30 15:55:00,38.72,38.78,38.71,38.75,188500.0,27.0101,27.0519,27.0031,27.031,188500.0
2015-03-31 09:30:00,38.71,38.71,38.46,38.65,151500.0,27.0031,27.0031,26.8287,26.9612,151500.0
2015-03-31 09:35:00,38.64,38.67,38.59,38.62,89700.0,26.9543,26.9752,26.9194,26.9403,89700.0
2015-03-31 09:40:00,38.62,38.63,38.38,38.51,111900.0,26.9403,26.9473,26.7729,26.8636,111900.0
2015-03-31 09:45:00,38.51,38.67,38.43,38.67,113100.0,26.8636,26.9752,26.8078,26.9752,113100.0
2015-03-31 09:50:00,38.63,38.64,38.49,38.5,45200.0,26.9473,26.9543,26.8496,26.8566,45200.0
2015-03-31 09:55:00,38.51,38.51,38.42,38.5,57600.0,26.8636,26.8636,26.8008,26.8566,57600.0
2015-03-31 10:00:00,38.49,38.52,38.44,38.51,57000.0,26.8496,26.8706,26.8147,26.8636,57000.0
2015-03-31 10:05:00,38.51,38.55,38.49,38.55,43800.0,26.8636,26.8915,26.8496,26.8915,43800.0
2015-03-31 10:10:00,38.54,38.56,38.44,38.44,46700.0,26.8845,26.8985,26.8147,26.8147,46700.0
2015-03-31 10:15:00,38.44,38.46,38.39,38.44,52100.0,26.8147,26.8287,26.7799,26.8147,52100.0
2015-03-31 10:20:00,38.43,38.5,38.43,38.5,21400.0,26.8078,26.8566,26.8078,26.8566,21400.0
2015-03-31 10:25:00,38.5,38.54,38.46,38.51,52000.0,26.8566,26.8845,26.8287,26.8636,52000.0
2015-03-31 10:30:00,38.52,38.52,38.46,38.48,29700.0,26.8706,26.8706,26.8287,26.8426,29700.0
2015-03-31 10:35:00,38.48,38.48,38.4,38.4,20400.0,26.8426,26.8426,26.7868,26.7868,20400.0
2015-03-31 10:40:00,38.4,38.42,38.4,38.41,28400.0,26.7868,26.8008,26.7868,26.7938,28400.0
2015-03-31 10:45:00,38.41,38.41,38.31,38.32,59400.0,26.7938,26.7938,26.7241,26.731,59400.0
2015-03-31 10:50:00,38.32,38.33,38.3,38.32,52900.0,26.731,26.738,26.7171,26.731,52900.0
2015-03-31 10:55:00,38.32,38.33,38.24,38.25,47600.0,26.731,26.738,26.6752,26.6822,47600.0
2015-03-31 11:00:00,38.26,38.33,38.25,38.33,76800.0,26.6892,26.738,26.6822,26.738,76800.0
2015-03-31 11:05:00,38.34,38.44,38.33,38.44,115500.0,26.745,26.8147,26.738,26.8147,115500.0
2015-03-31 11:10:00,38.44,38.55,38.44,38.53,44600.0,26.8147,26.8915,26.8147,26.8775,44600.0
2015-03-31 11:15:00,38.53,38.57,38.5,38.57,32800.0,26.8775,26.9054,26.8566,26.9054,32800.0
2015-03-31 11:20:00,38.56,38.59,38.55,38.57,27500.0,26.8985,26.9194,26.8915,26.9054,27500.0
2015-03-31 11:25:00,38.57,38.57,38.5,38.51,26900.0,26.9054,26.9054,26.8566,26.8636,26900.0
2015-03-31 11:30:00,38.51,38.54,38.49,38.54,35000.0,26.8636,26.8845,26.8496,26.8845,35000.0
2015-03-31 11:35:00,38.54,38.54,38.51,38.53,17800.0,26.8845,26.8845,26.8636,26.8775,17800.0
2015-03-31 11:40:00,38.52,38.53,38.43,38.44,35100.0,26.8706,26.8775,26.8078,26.8147,35100.0
2015-03-31 11:45:00,38.43,38.46,38.41,38.46,35400.0,26.8078,26.8287,26.7938,26.8287,35400.0
2015-03-31 11:50:00,38.46,38.48,38.44,38.45,22100.0,26.8287,26.8426,26.8147,26.8217,22100.0
2015-03-31 11:55:00,38.45,38.48,38.43,38.45,37500.0,26.8217,26.8426,26.8078,26.8217,37500.0
2015-03-31 12:00:00,38.45,38.45,38.38,38.38,28900.0,26.8217,26.8217,26.7729,26.7729,28900.0
2015-03-31 12:05:00,38.39,38.39,38.36,38.38,47300.0,26.7799,26.7799,26.7589,26.7729,47300.0
2015-03-31 12:10:00,38.37,38.38,38.35,38.36,57100.0,26.7659,26.7729,26.752,26.7589,57100.0
2015-03-31 12:15:00,38.35,38.36,38.34,38.35,24600.0,26.752,26.7589,26.745,26.752,24600.0
2015-03-31 12:20:00,38.34,38.35,38.32,38.33,54600.0,26.745,26.752,26.731,26.738,54600.0
2015-03-31 12:25:00,38.34,38.34,38.27,38.31,53600.0,26.745,26.745,26.6962,26.7241,53600.0
2015-03-31 12:30:00,38.32,38.37,38.32,38.36,30500.0,26.731,26.7659,26.731,26.7589,30500.0
2015-03-31 12:35:00,38.35,38.46,38.35,38.46,73700.0,26.752,26.8287,26.752,26.8287,73700.0
2015-03-31 12:40:00,38.46,38.52,38.45,38.52,76800.0,26.8287,26.8706,26.8217,26.8706,76800.0
2015-03-31 12:45:00,38.52,38.52,38.37,38.49,53900.0,26.8706,26.8706,26.7659,26.8496,53900.0
2015-03-31 12:50:00,38.5,38.5,38.44,38.45,24700.0,26.8566,26.8566,26.8147,26.8217,24700.0
2015-03-31 12:55:00,38.44,38.47,38.39,38.46,39600.0,26.8147,26.8357,26.7799,26.8287,39600.0
2015-03-31 13:00:00,38.46,38.49,38.46,38.48,26500.0,26.8287,26.8496,26.8287,26.8426,26500.0
2015-03-31 13:05:00,38.49,38.5,38.48,38.49,31800.0,26.8496,26.8566,26.8426,26.8496,31800.0
2015-03-31 13:10:00,38.49,38.5,38.37,38.39,74400.0,26.8496,26.8566,26.7659,26.7799,74400.0
2015-03-31 13:15:00,38.4,38.43,38.39,38.43,35400.0,26.7868,26.8078,26.7799,26.8078,35400.0
2015-03-31 13:20:00,38.42,38.46,38.41,38.44,26200.0,26.8008,26.8287,26.7938,26.8147,26200.0
2015-03-31 13:25:00,38.45,38.45,38.39,38.39,24600.0,26.8217,26.8217,26.7799,26.7799,24600.0
2015-03-31 13:30:00,38.39,38.42,38.39,38.41,45800.0,26.7799,26.8008,26.7799,26.7938,45800.0
2015-03-31 13:35:00,38.41,38.41,38.37,38.4,40700.0,26.7938,26.7938,26.7659,26.7868,40700.0
2015-03-31 13:40:00,38.41,38.42,38.38,38.38,19500.0,26.7938,26.8008,26.7729,26.7729,19500.0
2015-03-31 13:45:00,38.38,38.39,38.33,38.33,37100.0,26.7729,26.7799,26.738,26.738,37100.0
2015-03-31 13:50:00,38.33,38.36,38.33,38.35,31900.0,26.738,26.7589,26.738,26.752,31900.0
2015-03-31 13:55:00,38.35,38.36,38.33,38.34,17200.0,26.752,26.7589,26.738,26.745,17200.0
2015-03-31 14:00:00,38.34,38.35,38.33,38.34,21100.0,26.745,26.752,26.738,26.745,21100.0
2015-03-31 14:05:00,38.33,38.34,38.3,38.3,21500.0,26.738,26.745,26.7171,26.7171,21500.0
2015-03-31 14:10:00,38.3,38.35,38.3,38.33,25300.0,26.7171,26.752,26.7171,26.738,25300.0
2015-03-31 14:15:00,38.34,38.34,38.3,38.3,39400.0,26.745,26.745,26.7171,26.7171,39400.0
2015-03-31 14:20:00,38.3,38.31,38.27,38.3,39800.0,26.7171,26.7241,26.6962,26.7171,39800.0
2015-03-31 14:25:00,38.3,38.32,38.29,38.31,27000.0,26.7171,26.731,26.7101,26.7241,27000.0
2015-03-31 14:30:00,38.3,38.35,38.3,38.31,43300.0,26.7171,26.752,26.7171,26.7241,43300.0
2015-03-31 14:35:00,38.32,38.33,38.28,38.28,97700.0,26.731,26.738,26.7031,26.7031,97700.0
2015-03-31 14:40:00,38.27,38.31,38.24,38.29,30800.0,26.6962,26.7241,26.6752,26.7101,30800.0
2015-03-31 14:45:00,38.29,38.29,38.24,38.26,46100.0,26.7101,26.7101,26.6752,26.6892,46100.0
2015-03-31 14:50:00,38.26,38.27,38.16,38.17,71000.0,26.6892,26.6962,26.6194,26.6264,71000.0
2015-03-31 14:55:00,38.17,38.18,38.13,38.17,52800.0,26.6264,26.6334,26.5985,26.6264,52800.0
2015-03-31 15:00:00,38.17,38.17,38.02,38.04,70900.0,26.6264,26.6264,26.5218,26.5357,70900.0
2015-03-31 15:05:00,38.05,38.12,38.04,38.06,111500.0,26.5427,26.5915,26.5357,26.5497,111500.0
2015-03-31 15:10:00,38.06,38.07,37.99,38.0,80600.0,26.5497,26.5566,26.5008,26.5078,80600.0
2015-03-31 15:15:00,37.99,38.0,37.88,37.89,119300.0,26.5008,26.5078,26.4241,26.4311,119300.0
2015-03-31 15:20:00,37.89,37.96,37.89,37.91,61100.0,26.4311,26.4799,26.4311,26.445,61100.0
2015-03-31 15:25:00,37.91,37.97,37.9,37.9,49700.0,26.445,26.4869,26.4381,26.4381,49700.0
2015-03-31 15:30:00,37.9,37.9,37.76,37.8,143900.0,26.4381,26.4381,26.3404,26.3683,143900.0
2015-03-31 15:35:00,37.81,37.85,37.79,37.81,159700.0,26.3753,26.4032,26.3613,26.3753,159700.0
2015-03-31 15:40:00,37.81,37.87,37.77,37.78,228000.0,26.3753,26.4171,26.3474,26.3543,228000.0
2015-03-31 15:45:00,37.78,37.8,37.75,37.79,213100.0,26.3543,26.3683,26.3334,26.3613,213100.0
2015-03-31 15:50:00,37.79,37.8,37.76,37.77,150900.0,26.3613,26.3683,26.3404,26.3474,150900.0
2015-03-31 15:55:00,37.77,37.85,37.76,37.79,359100.0,26.3474,26.4032,26.3404,26.3613,359100.0
2015-04-01 09:30:00,37.63,37.83,37.54,37.73,64500.0,26.2497,26.3892,26.1869,26.3195,64500.0
2015-04-01 09:35:00,37.72,37.72,37.45,37.52,42200.0,26.3125,26.3125,26.1241,26.173,42200.0
2015-04-01 09:40:00,37.51,37.65,37.44,37.48,91900.0,26.166,26.2637,26.1172,26.1451,91900.0
2015-04-01 09:45:00,37.46,37.46,37.32,37.32,65400.0,26.1311,26.1311,26.0335,26.0335,65400.0
2015-04-01 09:50:00,37.33,37.44,37.2,37.29,117200.0,26.0404,26.1172,25.9498,26.0125,117200.0
2015-04-01 09:55:00,37.29,37.34,36.98,36.98,150200.0,26.0125,26.0474,25.7963,25.7963,150200.0
2015-04-01 10:00:00,36.97,37.2,36.93,37.06,261200.0,25.7893,25.9498,25.7614,25.8521,261200.0
2015-04-01 10:05:00,37.06,37.16,36.95,36.96,86600.0,25.8521,25.9218,25.7754,25.7823,86600.0
2015-04-01 10:10:00,36.97,37.03,36.95,37.02,106200.0,25.7893,25.8312,25.7754,25.8242,106200.0
2015-04-01 10:15:00,37.03,37.16,37.02,37.14,64300.0,25.8312,25.9218,25.8242,25.9079,64300.0
2015-04-01 10:20:00,37.15,37.22,37.07,37.08,93700.0,25.9149,25.9637,25.8591,25.866,93700.0
2015-04-01 10:25:00,37.08,37.15,37.07,37.14,78000.0,25.866,25.9149,25.8591,25.9079,78000.0
2015-04-01 10:30:00,37.14,37.16,37.1,37.15,92700.0,25.9079,25.9218,25.88,25.9149,92700.0
2015-04-01 10:35:00,37.14,37.21,37.1,37.2,82600.0,25.9079,25.9567,25.88,25.9498,82600.0
2015-04-01 10:40:00,37.21,37.27,37.17,37.2,81400.0,25.9567,25.9986,25.9288,25.9498,81400.0
2015-04-01 10:45:00,37.22,37.25,37.14,37.18,100000.0,25.9637,25.9846,25.9079,25.9358,100000.0
2015-04-01 10:50:00,37.18,37.27,37.17,37.17,48500.0,25.9358,25.9986,25.9288,25.9288,48500.0
2015-04-01 10:55:00,37.16,37.24,37.11,37.23,68200.0,25.9218,25.9777,25.887,25.9707,68200.0
2015-04-01 11:00:00,37.24,37.29,37.19,37.29,70700.0,25.9777,26.0125,25.9428,26.0125,70700.0
2015-04-01 11:05:00,37.29,37.31,37.24,37.26,36400.0,26.0125,26.0265,25.9777,25.9916,36400.0
2015-04-01 11:10:00,37.28,37.3,37.22,37.22,72300.0,26.0056,26.0195,25.9637,25.9637,72300.0
2015-04-01 11:15:00,37.22,37.3,37.22,37.3,41300.0,25.9637,26.0195,25.9637,26.0195,41300.0
2015-04-01 11:20:00,37.31,37.36,37.24,37.26,24100.0,26.0265,26.0614,25.9777,25.9916,24100.0
2015-04-01 11:25:00,37.26,37.31,37.21,37.31,41000.0,25.9916,26.0265,25.9567,26.0265,41000.0
2015-04-01 11:30:00,37.31,37.36,37.27,37.3,35100.0,26.0265,26.0614,25.9986,26.0195,35100.0
2015-04-01 11:35:00,37.3,37.33,37.26,37.29,71900.0,26.0195,26.0404,25.9916,26.0125,71900.0
2015-04-01 11:40:00,37.29,37.32,37.27,37.3,54800.0,26.0125,26.0335,25.9986,26.0195,54800.0
2015-04-01 11:45:00,37.3,37.35,37.29,37.32,91900.0,26.0195,26.0544,26.0125,26.0335,91900.0
2015-04-01 11:50:00,37.33,37.37,37.32,37.34,26200.0,26.0404,26.0683,26.0335,26.0474,26200.0
2015-04-01 11:55:00,37.35,37.36,37.21,37.21,32900.0,26.0544,26.0614,25.9567,25.9567,32900.0
2015-04-01 12:00:00,37.23,37.29,37.22,37.28,52700.0,25.9707,26.0125,25.9637,26.0056,52700.0
2015-04-01 12:05:00,37.28,37.3,37.26,37.3,21600.0,26.0056,26.0195,25.9916,26.0195,21600.0
2015-04-01 12:10:00,37.3,37.34,37.17,37.22,52000.0,26.0195,26.0474,25.9288,25.9637,52000.0
2015-04-01 12:15:00,37.22,37.27,37.2,37.26,12400.0,25.9637,25.9986,25.9498,25.9916,12400.0
2015-04-01 12:20:00,37.25,37.27,37.2,37.23,21500.0,25.9846,25.9986,25.9498,25.9707,21500.0
2015-04-01 12:25:00,37.23,37.26,37.23,37.24,26600.0,25.9707,25.9916,25.9707,25.9777,26600.0
2015-04-01 12:30:00,37.24,37.24,37.12,37.13,39900.0,25.9777,25.9777,25.8939,25.9009,39900.0
2015-04-01 12:35:00,37.14,37.19,37.13,37.19,18900.0,25.9079,25.9428,25.9009,25.9428,18900.0
2015-04-01 12:40:00,37.18,37.24,37.18,37.2,26200.0,25.9358,25.9777,25.9358,25.9498,26200.0
2015-04-01 12:45:00,37.21,37.22,37.16,37.19,15500.0,25.9567,25.9637,25.9218,25.9428,15500.0
2015-04-01 12:50:00,37.2,37.25,37.16,37.24,34600.0,25.9498,25.9846,25.9218,25.9777,34600.0
2015-04-01 12:55:00,37.25,37.25,37.21,37.22,19800.0,25.9846,25.9846,25.9567,25.9637,19800.0
2015-04-01 13:00:00,37.21,37.24,37.2,37.2,29200.0,25.9567,25.9777,25.9498,25.9498,29200.0
2015-04-01 13:05:00,37.2,37.23,37.19,37.2,25600.0,25.9498,25.9707,25.9428,25.9498,25600.0
2015-04-01 13:10:00,37.21,37.21,37.19,37.19,124800.0,25.9567,25.9567,25.9428,25.9428,124800.0
2015-04-01 13:15:00,37.19,37.2,37.18,37.18,39400.0,25.9428,25.9498,25.9358,25.9358,39400.0
2015-04-01 13:20:00,37.18,37.2,37.15,37.19,34900.0,25.9358,25.9498,25.9149,25.9428,34900.0
2015-04-01 13:25:00,37.19,37.21,37.18,37.2,57400.0,25.9428,25.9567,25.9358,25.9498,57400.0
2015-04-01 13:30:00,37.2,37.22,37.19,37.2,95200.0,25.9498,25.9637,25.9428,25.9498,95200.0
2015-04-01 13:35:00,37.19,37.2,37.16,37.18,39800.0,25.9428,25.9498,25.9218,25.9358,39800.0
2015-04-01 13:40:00,37.18,37.21,37.18,37.18,44900.0,25.9358,25.9567,25.9358,25.9358,44900.0
2015-04-01 13:45:00,37.19,37.2,37.17,37.18,60200.0,25.9428,25.9498,25.9288,25.9358,60200.0
2015-04-01 13:50:00,37.19,37.2,37.17,37.18,38100.0,25.9428,25.9498,25.9288,25.9358,38100.0
2015-04-01 13:55:00,37.18,37.2,37.15,37.17,43200.0,25.9358,25.9498,25.9149,25.9288,43200.0
2015-04-01 14:00:00,37.19,37.2,37.18,37.19,41900.0,25.9428,25.9498,25.9358,25.9428,41900.0
2015-04-01 14:05:00,37.19,37.19,37.18,37.18,14900.0,25.9428,25.9428,25.9358,25.9358,14900.0
2015-04-01 14:10:00,37.19,37.19,37.08,37.08,59200.0,25.9428,25.9428,25.866,25.866,59200.0
2015-04-01 14:15:00,37.08,37.11,37.01,37.02,53300.0,25.866,25.887,25.8172,25.8242,53300.0
2015-04-01 14:20:00,37.03,37.17,37.0,37.17,54400.0,25.8312,25.9288,25.8102,25.9288,54400.0
2015-04-01 14:25:00,37.16,37.17,37.11,37.12,40500.0,25.9218,25.9288,25.887,25.8939,40500.0
2015-04-01 14:30:00,37.12,37.15,37.08,37.15,43000.0,25.8939,25.9149,25.866,25.9149,43000.0
2015-04-01 14:35:00,37.15,37.17,37.09,37.13,64400.0,25.9149,25.9288,25.873,25.9009,64400.0
2015-04-01 14:40:00,37.13,37.14,37.09,37.09,27200.0,25.9009,25.9079,25.873,25.873,27200.0
2015-04-01 14:45:00,37.1,37.14,37.09,37.14,32100.0,25.88,25.9079,25.873,25.9079,32100.0
2015-04-01 14:50:00,37.13,37.14,37.08,37.09,68400.0,25.9009,25.9079,25.866,25.873,68400.0
2015-04-01 14:55:00,37.09,37.1,37.05,37.06,47100.0,25.873,25.88,25.8451,25.8521,47100.0
2015-04-01 15:00:00,37.05,37.08,37.03,37.08,40300.0,25.8451,25.866,25.8312,25.866,40300.0
2015-04-01 15:05:00,37.07,37.08,36.96,36.98,103200.0,25.8591,25.866,25.7823,25.7963,103200.0
2015-04-01 15:10:00,36.99,37.01,36.94,36.99,55200.0,25.8033,25.8172,25.7684,25.8033,55200.0
2015-04-01 15:15:00,36.99,37.01,36.98,37.0,44600.0,25.8033,25.8172,25.7963,25.8102,44600.0
2015-04-01 15:20:00,36.99,37.05,36.97,37.05,94300.0,25.8033,25.8451,25.7893,25.8451,94300.0
2015-04-01 15:25:00,37.04,37.1,36.99,37.03,103500.0,25.8381,25.88,25.8033,25.8312,103500.0
2015-04-01 15:30:00,37.04,37.08,36.99,36.99,115700.0,25.8381,25.866,25.8033,25.8033,115700.0
2015-04-01 15:35:00,37.0,37.11,36.99,37.01,213500.0,25.8102,25.887,25.8033,25.8172,213500.0
2015-04-01 15:40:00,37.01,37.06,37.0,37.01,135000.0,25.8172,25.8521,25.8102,25.8172,135000.0
2015-04-01 15:45:00,37.0,37.17,37.0,37.15,218900.0,25.8102,25.9288,25.8102,25.9149,218900.0
2015-04-01 15:50:00,37.16,37.19,37.14,37.14,146200.0,25.9218,25.9428,25.9079,25.9079,146200.0
2015-04-01 15:55:00,37.15,37.22,37.14,37.21,293900.0,25.9149,25.9637,25.9079,25.9567,293900.0
2015-04-02 09:30:00,37.3,37.51,37.22,37.48,66100.0,26.0195,26.166,25.9637,26.1451,66100.0
2015-04-02 09:35:00,37.54,37.54,37.25,37.31,42000.0,26.1869,26.1869,25.9846,26.0265,42000.0
2015-04-02 09:40:00,37.31,37.38,37.27,37.36,12100.0,26.0265,26.0753,25.9986,26.0614,12100.0
2015-04-02 09:45:00,37.35,37.5,37.35,37.5,18200.0,26.0544,26.159,26.0544,26.159,18200.0
2015-04-02 09:50:00,37.51,37.63,37.5,37.59,43600.0,26.166,26.2497,26.159,26.2218,43600.0
2015-04-02 09:55:00,37.59,37.67,37.57,37.58,30700.0,26.2218,26.2776,26.2079,26.2148,30700.0
2015-04-02 10:00:00,37.56,37.67,37.56,37.63,25500.0,26.2009,26.2776,26.2009,26.2497,25500.0
2015-04-02 10:05:00,37.64,37.65,37.61,37.61,14400.0,26.2567,26.2637,26.2358,26.2358,14400.0
2015-04-02 10:10:00,37.61,37.61,37.49,37.49,54600.0,26.2358,26.2358,26.152,26.152,54600.0
2015-04-02 10:15:00,37.51,37.52,37.45,37.48,26100.0,26.166,26.173,26.1241,26.1451,26100.0
2015-04-02 10:20:00,37.49,37.58,37.49,37.54,13800.0,26.152,26.2148,26.152,26.1869,13800.0
2015-04-02 10:25:00,37.54,37.62,37.53,37.62,30300.0,26.1869,26.2427,26.18,26.2427,30300.0
2015-04-02 10:30:00,37.63,37.69,37.59,37.69,130900.0,26.2497,26.2916,26.2218,26.2916,130900.0
2015-04-02 10:35:00,37.7,37.77,37.69,37.76,36000.0,26.2985,26.3474,26.2916,26.3404,36000.0
2015-04-02 10:40:00,37.75,37.81,37.74,37.75,38700.0,26.3334,26.3753,26.3264,26.3334,38700.0
2015-04-02 10:45:00,37.76,37.8,37.74,37.75,27000.0,26.3404,26.3683,26.3264,26.3334,27000.0
2015-04-02 10:50:00,37.75,37.79,37.72,37.73,35400.0,26.3334,26.3613,26.3125,26.3195,35400.0
2015-04-02 10:55:00,37.72,37.73,37.66,37.66,23200.0,26.3125,26.3195,26.2706,26.2706,23200.0
2015-04-02 11:00:00,37.67,37.74,37.64,37.74,11900.0,26.2776,26.3264,26.2567,26.3264,11900.0
2015-04-02 11:05:00,37.73,37.8,37.73,37.79,41300.0,26.3195,26.3683,26.3195,26.3613,41300.0
2015-04-02 11:10:00,37.8,37.89,37.79,37.88,74000.0,26.3683,26.4311,26.3613,26.4241,74000.0
2015-04-02 11:15:00,37.88,37.92,37.87,37.91,42000.0,26.4241,26.452,26.4171,26.445,42000.0
2015-04-02 11:20:00,37.91,37.93,37.86,37.89,34800.0,26.445,26.459,26.4102,26.4311,34800.0
2015-04-02 11:25:00,37.89,37.93,37.89,37.92,42300.0,26.4311,26.459,26.4311,26.452,42300.0
2015-04-02 11:30:00,37.92,37.96,37.91,37.93,36400.0,26.452,26.4799,26.445,26.459,36400.0
2015-04-02 11:35:00,37.93,37.97,37.92,37.97,37800.0,26.459,26.4869,26.452,26.4869,37800.0
2015-04-02 11:40:00,37.97,38.0,37.96,37.98,43800.0,26.4869,26.5078,26.4799,26.4939,43800.0
2015-04-02 11:45:00,37.99,38.03,37.98,38.02,29500.0,26.5008,26.5287,26.4939,26.5218,29500.0
2015-04-02 11:50:00,38.01,38.04,37.98,37.99,44900.0,26.5148,26.5357,26.4939,26.5008,44900.0
2015-04-02 11:55:00,37.98,38.0,37.96,37.97,34300.0,26.4939,26.5078,26.4799,26.4869,34300.0
2015-04-02 12:00:00,37.97,37.97,37.87,37.87,65600.0,26.4869,26.4869,26.4171,26.4171,65600.0
2015-04-02 12:05:00,37.87,37.93,37.83,37.93,32700.0,26.4171,26.459,26.3892,26.459,32700.0
2015-04-02 12:10:00,37.93,37.94,37.89,37.89,22100.0,26.459,26.466,26.4311,26.4311,22100.0
2015-04-02 12:15:00,37.88,37.93,37.86,37.9,27700.0,26.4241,26.459,26.4102,26.4381,27700.0
2015-04-02 12:20:00,37.9,37.99,37.9,37.98,55000.0,26.4381,26.5008,26.4381,26.4939,55000.0
2015-04-02 12:25:00,37.98,37.99,37.92,37.93,19600.0,26.4939,26.5008,26.452,26.459,19600.0
2015-04-02 12:30:00,37.92,37.93,37.87,37.91,27800.0,26.452,26.459,26.4171,26.445,27800.0
2015-04-02 12:35:00,37.9,37.95,37.9,37.94,17200.0,26.4381,26.4729,26.4381,26.466,17200.0
2015-04-02 12:40:00,37.94,37.99,37.94,37.99,22200.0,26.466,26.5008,26.466,26.5008,22200.0
2015-04-02 12:45:00,37.98,37.99,37.9,37.91,48600.0,26.4939,26.5008,26.4381,26.445,48600.0
2015-04-02 12:50:00,37.92,37.92,37.79,37.8,36800.0,26.452,26.452,26.3613,26.3683,36800.0
2015-04-02 12:55:00,37.8,37.83,37.77,37.83,27500.0,26.3683,26.3892,26.3474,26.3892,27500.0
2015-04-02 13:00:00,37.83,37.83,37.81,37.83,16000.0,26.3892,26.3892,26.3753,26.3892,16000.0
2015-04-02 13:05:00,37.84,37.87,37.83,37.87,17100.0,26.3962,26.4171,26.3892,26.4171,17100.0
2015-04-02 13:10:00,37.88,37.96,37.88,37.95,24000.0,26.4241,26.4799,26.4241,26.4729,24000.0
2015-04-02 13:15:00,37.95,38.0,37.95,38.0,43000.0,26.4729,26.5078,26.4729,26.5078,43000.0
2015-04-02 13:20:00,38.0,38.03,37.94,37.96,21800.0,26.5078,26.5287,26.466,26.4799,21800.0
2015-04-02 13:25:00,37.95,38.0,37.95,37.99,23600.0,26.4729,26.5078,26.4729,26.5008,23600.0
2015-04-02 13:30:00,38.0,38.06,38.0,38.06,27000.0,26.5078,26.5497,26.5078,26.5497,27000.0
2015-04-02 13:35:00,38.07,38.1,38.06,38.1,41300.0,26.5566,26.5776,26.5497,26.5776,41300.0
2015-04-02 13:40:00,38.09,38.1,38.05,38.09,32800.0,26.5706,26.5776,26.5427,26.5706,32800.0
2015-04-02 13:45:00,38.1,38.12,38.06,38.1,43900.0,26.5776,26.5915,26.5497,26.5776,43900.0
2015-04-02 13:50:00,38.1,38.14,38.08,38.08,55500.0,26.5776,26.6055,26.5636,26.5636,55500.0
2015-04-02 13:55:00,38.08,38.13,38.08,38.13,32800.0,26.5636,26.5985,26.5636,26.5985,32800.0
2015-04-02 14:00:00,38.13,38.16,38.04,38.05,50100.0,26.5985,26.6194,26.5357,26.5427,50100.0
2015-04-02 14:05:00,38.04,38.06,38.02,38.04,22300.0,26.5357,26.5497,26.5218,26.5357,22300.0
2015-04-02 14:10:00,38.04,38.14,38.04,38.14,29700.0,26.5357,26.6055,26.5357,26.6055,29700.0
2015-04-02 14:15:00,38.14,38.17,38.13,38.17,43500.0,26.6055,26.6264,26.5985,26.6264,43500.0
2015-04-02 14:20:00,38.16,38.18,38.05,38.09,43400.0,26.6194,26.6334,26.5427,26.5706,43400.0
2015-04-02 14:25:00,38.09,38.13,38.09,38.12,16100.0,26.5706,26.5985,26.5706,26.5915,16100.0
2015-04-02 14:30:00,38.12,38.15,38.11,38.15,44600.0,26.5915,26.6124,26.5845,26.6124,44600.0
2015-04-02 14:35:00,38.15,38.15,38.05,38.05,43100.0,26.6124,26.6124,26.5427,26.5427,43100.0
2015-04-02 14:40:00,38.05,38.07,38.03,38.05,26900.0,26.5427,26.5566,26.5287,26.5427,26900.0
2015-04-02 14:45:00,38.06,38.08,38.02,38.08,36100.0,26.5497,26.5636,26.5218,26.5636,36100.0
2015-04-02 14:50:00,38.08,38.1,38.01,38.01,31600.0,26.5636,26.5776,26.5148,26.5148,31600.0
2015-04-02 14:55:00,38.01,38.02,37.97,37.98,37700.0,26.5148,26.5218,26.4869,26.4939,37700.0
2015-04-02 15:00:00,37.98,38.08,37.97,38.07,32800.0,26.4939,26.5636,26.4869,26.5566,32800.0
2015-04-02 15:05:00,38.07,38.15,38.07,38.15,69400.0,26.5566,26.6124,26.5566,26.6124,69400.0
2015-04-02 15:10:00,38.14,38.16,38.08,38.08,55700.0,26.6055,26.6194,26.5636,26.5636,55700.0
2015-04-02 15:15:00,38.08,38.11,38.08,38.09,49000.0,26.5636,26.5845,26.5636,26.5706,49000.0
2015-04-02 15:20:00,38.09,38.13,38.09,38.1,50400.0,26.5706,26.5985,26.5706,26.5776,50400.0
2015-04-02 15:25:00,38.1,38.18,38.1,38.18,58500.0,26.5776,26.6334,26.5776,26.6334,58500.0
2015-04-02 15:30:00,38.18,38.21,38.16,38.21,70400.0,26.6334,26.6543,26.6194,26.6543,70400.0
2015-04-02 15:35:00,38.21,38.26,38.2,38.25,106700.0,26.6543,26.6892,26.6473,26.6822,106700.0
2015-04-02 15:40:00,38.26,38.31,38.24,38.29,126200.0,26.6892,26.7241,26.6752,26.7101,126200.0
2015-04-02 15:45:00,38.29,38.31,38.24,38.27,126600.0,26.7101,26.7241,26.6752,26.6962,126600.0
2015-04-02 15:50:00,38.27,38.27,38.21,38.24,138800.0,26.6962,26.6962,26.6543,26.6752,138800.0
2015-04-02 15:55:00,38.25,38.26,38.22,38.22,310000.0,26.6822,26.6892,26.6613,26.6613,310000.0
2015-04-06 09:30:00,37.83,38.05,37.8,38.04,72200.0,26.3892,26.5427,26.3683,26.5357,72200.0
2015-04-06 09:35:00,38.05,38.15,38.04,38.06,25700.0,26.5427,26.6124,26.5357,26.5497,25700.0
2015-04-06 09:40:00,38.05,38.14,38.04,38.06,30600.0,26.5427,26.6055,26.5357,26.5497,30600.0
2015-04-06 09:45:00,38.06,38.12,38.05,38.08,47600.0,26.5497,26.5915,26.5427,26.5636,47600.0
2015-04-06 09:50:00,38.08,38.09,38.05,38.06,18900.0,26.5636,26.5706,26.5427,26.5497,18900.0
2015-04-06 09:55:00,38.08,38.11,38.07,38.09,30100.0,26.5636,26.5845,26.5566,26.5706,30100.0
2015-04-06 10:00:00,38.07,38.09,37.98,37.98,21200.0,26.5566,26.5706,26.4939,26.4939,21200.0
2015-04-06 10:05:00,37.99,38.11,37.99,38.09,81900.0,26.5008,26.5845,26.5008,26.5706,81900.0
2015-04-06 10:10:00,38.09,38.17,38.09,38.15,64100.0,26.5706,26.6264,26.5706,26.6124,64100.0
2015-04-06 10:15:00,38.15,38.26,38.14,38.25,56200.0,26.6124,26.6892,26.6055,26.6822,56200.0
2015-04-06 10:20:00,38.26,38.45,38.26,38.41,68800.0,26.6892,26.8217,26.6892,26.7938,68800.0
2015-04-06 10:25:00,38.41,38.48,38.39,38.46,49600.0,26.7938,26.8426,26.7799,26.8287,49600.0
2015-04-06 10:30:00,38.47,38.5,38.39,38.39,83500.0,26.8357,26.8566,26.7799,26.7799,83500.0
2015-04-06 10:35:00,38.39,38.43,38.33,38.41,41200.0,26.7799,26.8078,26.738,26.7938,41200.0
2015-04-06 10:40:00,38.42,38.42,38.33,38.37,35700.0,26.8008,26.8008,26.738,26.7659,35700.0
2015-04-06 10:45:00,38.38,38.4,38.28,38.31,23600.0,26.7729,26.7868,26.7031,26.7241,23600.0
2015-04-06 10:50:00,38.3,38.33,38.23,38.26,48200.0,26.7171,26.738,26.6683,26.6892,48200.0
2015-04-06 10:55:00,38.25,38.26,38.19,38.19,39900.0,26.6822,26.6892,26.6404,26.6404,39900.0
2015-04-06 11:00:00,38.19,38.22,38.16,38.17,38100.0,26.6404,26.6613,26.6194,26.6264,38100.0
2015-04-06 11:05:00,38.15,38.17,38.14,38.15,41700.0,26.6124,26.6264,26.6055,26.6124,41700.0
2015-04-06 11:10:00,38.14,38.18,38.13,38.16,59400.0,26.6055,26.6334,26.5985,26.6194,59400.0
2015-04-06 11:15:00,38.17,38.18,38.14,38.14,25600.0,26.6264,26.6334,26.6055,26.6055,25600.0
2015-04-06 11:20:00,38.15,38.17,38.13,38.15,45900.0,26.6124,26.6264,26.5985,26.6124,45900.0
2015-04-06 11:25:00,38.15,38.16,38.12,38.14,14100.0,26.6124,26.6194,26.5915,26.6055,14100.0
2015-04-06 11:30:00,38.15,38.17,38.13,38.15,34200.0,26.6124,26.6264,26.5985,26.6124,34200.0
2015-04-06 11:35:00,38.15,38.16,38.14,38.15,18200.0,26.6124,26.6194,26.6055,26.6124,18200.0
2015-04-06 11:40:00,38.17,38.19,38.13,38.17,56600.0,26.6264,26.6404,26.5985,26.6264,56600.0
2015-04-06 11:45:00,38.17,38.17,38.13,38.14,34800.0,26.6264,26.6264,26.5985,26.6055,34800.0
2015-04-06 11:50:00,38.15,38.17,38.11,38.14,77800.0,26.6124,26.6264,26.5845,26.6055,77800.0
2015-04-06 11:55:00,38.13,38.23,38.13,38.22,70600.0,26.5985,26.6683,26.5985,26.6613,70600.0
2015-04-06 12:00:00,38.22,38.28,38.2,38.21,45300.0,26.6613,26.7031,26.6473,26.6543,45300.0
2015-04-06 12:05:00,38.21,38.26,38.21,38.25,38900.0,26.6543,26.6892,26.6543,26.6822,38900.0
2015-04-06 12:10:00,38.24,38.25,38.19,38.2,43700.0,26.6752,26.6822,26.6404,26.6473,43700.0
2015-04-06 12:15:00,38.2,38.24,38.19,38.22,15100.0,26.6473,26.6752,26.6404,26.6613,15100.0
2015-04-06 12:20:00,38.22,38.34,38.22,38.32,26100.0,26.6613,26.745,26.6613,26.731,26100.0
2015-04-06 12:25:00,38.32,38.36,38.3,38.36,37100.0,26.731,26.7589,26.7171,26.7589,37100.0
2015-04-06 12:30:00,38.35,38.37,38.35,38.36,15700.0,26.752,26.7659,26.752,26.7589,15700.0
2015-04-06 12:35:00,38.35,38.36,38.32,38.34,21000.0,26.752,26.7589,26.731,26.745,21000.0
2015-04-06 12:40:00,38.34,38.34,38.31,38.32,6500.0,26.745,26.745,26.7241,26.731,6500.0
2015-04-06 12:45:00,38.32,38.32,38.31,38.32,7300.0,26.731,26.731,26.7241,26.731,7300.0
2015-04-06 12:50:00,38.31,38.35,38.31,38.35,59600.0,26.7241,26.752,26.7241,26.752,59600.0
2015-04-06 12:55:00,38.34,38.35,38.33,38.35,15500.0,26.745,26.752,26.738,26.752,15500.0
2015-04-06 13:00:00,38.35,38.38,38.35,38.37,19200.0,26.752,26.7729,26.752,26.7659,19200.0
2015-04-06 13:05:00,38.37,38.38,38.35,38.37,13800.0,26.7659,26.7729,26.752,26.7659,13800.0
2015-04-06 13:10:00,38.37,38.38,38.31,38.37,29600.0,26.7659,26.7729,26.7241,26.7659,29600.0
2015-04-06 13:15:00,38.37,38.38,38.34,38.37,22400.0,26.7659,26.7729,26.745,26.7659,22400.0
2015-04-06 13:20:00,38.37,38.4,38.37,38.39,17800.0,26.7659,26.7868,26.7659,26.7799,17800.0
2015-04-06 13:25:00,38.39,38.4,38.36,38.4,15800.0,26.7799,26.7868,26.7589,26.7868,15800.0
2015-04-06 13:30:00,38.39,38.4,38.35,38.35,16900.0,26.7799,26.7868,26.752,26.752,16900.0
2015-04-06 13:35:00,38.36,38.37,38.31,38.32,44700.0,26.7589,26.7659,26.7241,26.731,44700.0
2015-04-06 13:40:00,38.31,38.34,38.3,38.33,37700.0,26.7241,26.745,26.7171,26.738,37700.0
2015-04-06 13:45:00,38.32,38.37,38.32,38.36,28400.0,26.731,26.7659,26.731,26.7589,28400.0
2015-04-06 13:50:00,38.36,38.37,38.34,38.36,12300.0,26.7589,26.7659,26.745,26.7589,12300.0
2015-04-06 13:55:00,38.35,38.37,38.34,38.36,18700.0,26.752,26.7659,26.745,26.7589,18700.0
2015-04-06 14:00:00,38.36,38.37,38.33,38.34,19600.0,26.7589,26.7659,26.738,26.745,19600.0
2015-04-06 14:05:00,38.33,38.35,38.32,38.35,21900.0,26.738,26.752,26.731,26.752,21900.0
2015-04-06 14:10:00,38.34,38.37,38.33,38.34,18600.0,26.745,26.7659,26.738,26.745,18600.0
2015-04-06 14:15:00,38.34,38.37,38.32,38.35,28500.0,26.745,26.7659,26.731,26.752,28500.0
2015-04-06 14:20:00,38.36,38.38,38.32,38.32,22100.0,26.7589,26.7729,26.731,26.731,22100.0
2015-04-06 14:25:00,38.33,38.35,38.32,38.34,22100.0,26.738,26.752,26.731,26.745,22100.0
2015-04-06 14:30:00,38.34,38.36,38.32,38.36,21700.0,26.745,26.7589,26.731,26.7589,21700.0
2015-04-06 14:35:00,38.36,38.37,38.34,38.36,23300.0,26.7589,26.7659,26.745,26.7589,23300.0
2015-04-06 14:40:00,38.36,38.37,38.35,38.36,15300.0,26.7589,26.7659,26.752,26.7589,15300.0
2015-04-06 14:45:00,38.36,38.36,38.33,38.35,20800.0,26.7589,26.7589,26.738,26.752,20800.0
2015-04-06 14:50:00,38.35,38.35,38.24,38.25,71800.0,26.752,26.752,26.6752,26.6822,71800.0
2015-04-06 14:55:00,38.25,38.28,38.22,38.23,32700.0,26.6822,26.7031,26.6613,26.6683,32700.0
2015-04-06 15:00:00,38.23,38.25,38.22,38.24,40400.0,26.6683,26.6822,26.6613,26.6752,40400.0
2015-04-06 15:05:00,38.24,38.26,38.21,38.24,51700.0,26.6752,26.6892,26.6543,26.6752,51700.0
2015-04-06 15:10:00,38.23,38.24,38.23,38.23,9600.0,26.6683,26.6752,26.6683,26.6683,9600.0
2015-04-06 15:15:00,38.23,38.24,38.15,38.15,47000.0,26.6683,26.6752,26.6124,26.6124,47000.0
2015-04-06 15:20:00,38.15,38.16,38.11,38.13,37500.0,26.6124,26.6194,26.5845,26.5985,37500.0
2015-04-06 15:25:00,38.13,38.18,38.12,38.18,28600.0,26.5985,26.6334,26.5915,26.6334,28600.0
2015-04-06 15:30:00,38.18,38.24,38.17,38.21,45300.0,26.6334,26.6752,26.6264,26.6543,45300.0
2015-04-06 15:35:00,38.2,38.22,38.18,38.18,21100.0,26.6473,26.6613,26.6334,26.6334,21100.0
2015-04-06 15:40:00,38.19,38.21,38.17,38.2,78300.0,26.6404,26.6543,26.6264,26.6473,78300.0
2015-04-06 15:45:00,38.19,38.2,38.17,38.19,59100.0,26.6404,26.6473,26.6264,26.6404,59100.0
2015-04-06 15:50:00,38.18,38.24,38.18,38.23,158800.0,26.6334,26.6752,26.6334,26.6683,158800.0
2015-04-06 15:55:00,38.23,38.23,38.2,38.21,225500.0,26.6683,26.6683,26.6473,26.6543,225500.0
2015-04-07 09:30:00,38.33,38.64,38.33,38.6,73500.0,26.738,26.9543,26.738,26.9264,73500.0
2015-04-07 09:35:00,38.62,38.7,38.6,38.65,32800.0,26.9403,26.9961,26.9264,26.9612,32800.0
2015-04-07 09:40:00,38.65,38.65,38.52,38.54,56700.0,26.9612,26.9612,26.8706,26.8845,56700.0
2015-04-07 09:45:00,38.54,38.64,38.54,38.6,32100.0,26.8845,26.9543,26.8845,26.9264,32100.0
2015-04-07 09:50:00,38.61,38.63,38.52,38.58,35700.0,26.9333,26.9473,26.8706,26.9124,35700.0
2015-04-07 09:55:00,38.59,38.6,38.46,38.47,36000.0,26.9194,26.9264,26.8287,26.8357,36000.0
2015-04-07 10:00:00,38.48,38.52,38.38,38.52,39000.0,26.8426,26.8706,26.7729,26.8706,39000.0
2015-04-07 10:05:00,38.52,38.59,38.46,38.59,43700.0,26.8706,26.9194,26.8287,26.9194,43700.0
2015-04-07 10:10:00,38.59,38.64,38.54,38.61,53200.0,26.9194,26.9543,26.8845,26.9333,53200.0
2015-04-07 10:15:00,38.62,38.62,38.49,38.5,19800.0,26.9403,26.9403,26.8496,26.8566,19800.0
2015-04-07 10:20:00,38.5,38.53,38.47,38.51,27500.0,26.8566,26.8775,26.8357,26.8636,27500.0
2015-04-07 10:25:00,38.5,38.52,38.39,38.52,174800.0,26.8566,26.8706,26.7799,26.8706,174800.0
2015-04-07 10:30:00,38.51,38.61,38.5,38.55,65700.0,26.8636,26.9333,26.8566,26.8915,65700.0
2015-04-07 10:35:00,38.54,38.57,38.51,38.53,21500.0,26.8845,26.9054,26.8636,26.8775,21500.0
2015-04-07 10:40:00,38.55,38.56,38.54,38.55,20800.0,26.8915,26.8985,26.8845,26.8915,20800.0
2015-04-07 10:45:00,38.55,38.61,38.54,38.59,33500.0,26.8915,26.9333,26.8845,26.9194,33500.0
2015-04-07 10:50:00,38.6,38.6,38.56,38.57,25400.0,26.9264,26.9264,26.8985,26.9054,25400.0
2015-04-07 10:55:00,38.56,38.6,38.56,38.59,24200.0,26.8985,26.9264,26.8985,26.9194,24200.0
2015-04-07 11:00:00,38.59,38.6,38.56,38.58,27700.0,26.9194,26.9264,26.8985,26.9124,27700.0
2015-04-07 11:05:00,38.58,38.61,38.56,38.57,28000.0,26.9124,26.9333,26.8985,26.9054,28000.0
2015-04-07 11:10:00,38.57,38.61,38.56,38.61,39400.0,26.9054,26.9333,26.8985,26.9333,39400.0
2015-04-07 11:15:00,38.61,38.62,38.55,38.57,38900.0,26.9333,26.9403,26.8915,26.9054,38900.0
2015-04-07 11:20:00,38.56,38.62,38.55,38.62,32700.0,26.8985,26.9403,26.8915,26.9403,32700.0
2015-04-07 11:25:00,38.62,38.63,38.58,38.6,46300.0,26.9403,26.9473,26.9124,26.9264,46300.0
2015-04-07 11:30:00,38.61,38.63,38.6,38.61,15400.0,26.9333,26.9473,26.9264,26.9333,15400.0
2015-04-07 11:35:00,38.61,38.67,38.6,38.66,131700.0,26.9333,26.9752,26.9264,26.9682,131700.0
2015-04-07 11:40:00,38.65,38.7,38.64,38.69,14700.0,26.9612,26.9961,26.9543,26.9891,14700.0
2015-04-07 11:45:00,38.7,38.74,38.69,38.73,14400.0,26.9961,27.024,26.9891,27.017,14400.0
2015-04-07 11:50:00,38.73,38.77,38.73,38.74,59600.0,27.017,27.0449,27.017,27.024,59600.0
2015-04-07 11:55:00,38.75,38.76,38.73,38.75,34700.0,27.031,27.038,27.017,27.031,34700.0
2015-04-07 12:00:00,38.76,38.78,38.74,38.75,26400.0,27.038,27.0519,27.024,27.031,26400.0
2015-04-07 12:05:00,38.76,38.82,38.75,38.79,56600.0,27.038,27.0798,27.031,27.0589,56600.0
2015-04-07 12:10:00,38.78,38.82,38.78,38.82,19900.0,27.0519,27.0798,27.0519,27.0798,19900.0
2015-04-07 12:15:00,38.82,38.83,38.8,38.83,31600.0,27.0798,27.0868,27.0659,27.0868,31600.0
2015-04-07 12:20:00,38.83,38.88,38.82,38.86,29600.0,27.0868,27.1217,27.0798,27.1077,29600.0
2015-04-07 12:25:00,38.85,38.88,38.8,38.8,85000.0,27.1007,27.1217,27.0659,27.0659,85000.0
2015-04-07 12:30:00,38.79,38.79,38.73,38.74,23900.0,27.0589,27.0589,27.017,27.024,23900.0
2015-04-07 12:35:00,38.74,38.75,38.69,38.69,8000.0,27.024,27.031,26.9891,26.9891,8000.0
2015-04-07 12:40:00,38.69,38.71,38.68,38.69,15500.0,26.9891,27.0031,26.9822,26.9891,15500.0
2015-04-07 12:45:00,38.69,38.71,38.63,38.64,22500.0,26.9891,27.0031,26.9473,26.9543,22500.0
2015-04-07 12:50:00,38.63,38.63,38.58,38.58,28700.0,26.9473,26.9473,26.9124,26.9124,28700.0
2015-04-07 12:55:00,38.58,38.58,38.51,38.51,78000.0,26.9124,26.9124,26.8636,26.8636,78000.0
2015-04-07 13:00:00,38.51,38.57,38.5,38.56,24500.0,26.8636,26.9054,26.8566,26.8985,24500.0
2015-04-07 13:05:00,38.56,38.77,38.55,38.75,183100.0,26.8985,27.0449,26.8915,27.031,183100.0
2015-04-07 13:10:00,38.75,38.81,38.69,38.69,38700.0,27.031,27.0728,26.9891,26.9891,38700.0
2015-04-07 13:15:00,38.69,38.74,38.68,38.7,18800.0,26.9891,27.024,26.9822,26.9961,18800.0
2015-04-07 13:20:00,38.7,38.7,38.64,38.68,27700.0,26.9961,26.9961,26.9543,26.9822,27700.0
2015-04-07 13:25:00,38.68,38.7,38.64,38.66,23100.0,26.9822,26.9961,26.9543,26.9682,23100.0
2015-04-07 13:30:00,38.67,38.67,38.64,38.67,25300.0,26.9752,26.9752,26.9543,26.9752,25300.0
2015-04-07 13:35:00,38.67,38.69,38.65,38.65,18000.0,26.9752,26.9891,26.9612,26.9612,18000.0
2015-04-07 13:40:00,38.66,38.7,38.65,38.65,15300.0,26.9682,26.9961,26.9612,26.9612,15300.0
2015-04-07 13:45:00,38.66,38.66,38.61,38.62,21300.0,26.9682,26.9682,26.9333,26.9403,21300.0
2015-04-07 13:50:00,38.61,38.61,38.51,38.52,28400.0,26.9333,26.9333,26.8636,26.8706,28400.0
2015-04-07 13:55:00,38.52,38.54,38.5,38.53,40000.0,26.8706,26.8845,26.8566,26.8775,40000.0
2015-04-07 14:00:00,38.53,38.56,38.53,38.54,21300.0,26.8775,26.8985,26.8775,26.8845,21300.0
2015-04-07 14:05:00,38.55,38.56,38.51,38.51,40600.0,26.8915,26.8985,26.8636,26.8636,40600.0
2015-04-07 14:10:00,38.52,38.54,38.51,38.51,20800.0,26.8706,26.8845,26.8636,26.8636,20800.0
2015-04-07 14:15:00,38.52,38.52,38.46,38.5,54800.0,26.8706,26.8706,26.8287,26.8566,54800.0
2015-04-07 14:20:00,38.5,38.5,38.46,38.49,17400.0,26.8566,26.8566,26.8287,26.8496,17400.0
2015-04-07 14:25:00,38.49,38.52,38.47,38.51,22600.0,26.8496,26.8706,26.8357,26.8636,22600.0
2015-04-07 14:30:00,38.5,38.55,38.5,38.51,147000.0,26.8566,26.8915,26.8566,26.8636,147000.0
2015-04-07 14:35:00,38.51,38.55,38.48,38.52,31400.0,26.8636,26.8915,26.8426,26.8706,31400.0
2015-04-07 14:40:00,38.53,38.53,38.49,38.49,14700.0,26.8775,26.8775,26.8496,26.8496,14700.0
2015-04-07 14:45:00,38.5,38.52,38.48,38.51,23400.0,26.8566,26.8706,26.8426,26.8636,23400.0
2015-04-07 14:50:00,38.51,38.52,38.47,38.47,28300.0,26.8636,26.8706,26.8357,26.8357,28300.0
2015-04-07 14:55:00,38.47,38.48,38.42,38.42,28600.0,26.8357,26.8426,26.8008,26.8008,28600.0
2015-04-07 15:00:00,38.42,38.43,38.37,38.39,44500.0,26.8008,26.8078,26.7659,26.7799,44500.0
2015-04-07 15:05:00,38.39,38.39,38.36,38.39,45800.0,26.7799,26.7799,26.7589,26.7799,45800.0
2015-04-07 15:10:00,38.4,38.4,38.35,38.35,21600.0,26.7868,26.7868,26.752,26.752,21600.0
2015-04-07 15:15:00,38.35,38.35,38.32,38.35,25300.0,26.752,26.752,26.731,26.752,25300.0
2015-04-07 15:20:00,38.34,38.35,38.24,38.25,33000.0,26.745,26.752,26.6752,26.6822,33000.0
2015-04-07 15:25:00,38.26,38.26,38.22,38.24,70400.0,26.6892,26.6892,26.6613,26.6752,70400.0
2015-04-07 15:30:00,38.23,38.24,38.18,38.19,68400.0,26.6683,26.6752,26.6334,26.6404,68400.0
2015-04-07 15:35:00,38.19,38.2,38.07,38.13,143200.0,26.6404,26.6473,26.5566,26.5985,143200.0
2015-04-07 15:40:00,38.12,38.13,38.02,38.08,130100.0,26.5915,26.5985,26.5218,26.5636,130100.0
2015-04-07 15:45:00,38.09,38.13,38.07,38.11,155700.0,26.5706,26.5985,26.5566,26.5845,155700.0
2015-04-07 15:50:00,38.11,38.11,38.06,38.06,146600.0,26.5845,26.5845,26.5497,26.5497,146600.0
2015-04-07 15:55:00,38.06,38.07,38.04,38.07,253700.0,26.5497,26.5566,26.5357,26.5566,253700.0
2015-04-08 09:30:00,38.21,38.45,38.12,38.13,103100.0,26.6543,26.8217,26.5915,26.5985,103100.0
2015-04-08 09:35:00,38.13,38.27,38.12,38.21,81400.0,26.5985,26.6962,26.5915,26.6543,81400.0
2015-04-08 09:40:00,38.21,38.26,38.19,38.26,220500.0,26.6543,26.6892,26.6404,26.6892,220500.0
2015-04-08 09:45:00,38.27,38.32,38.18,38.22,123000.0,26.6962,26.731,26.6334,26.6613,123000.0
2015-04-08 09:50:00,38.2,38.34,38.2,38.33,52100.0,26.6473,26.745,26.6473,26.738,52100.0
2015-04-08 09:55:00,38.33,38.43,38.31,38.43,19300.0,26.738,26.8078,26.7241,26.8078,19300.0
2015-04-08 10:00:00,38.43,38.5,38.38,38.38,31400.0,26.8078,26.8566,26.7729,26.7729,31400.0
2015-04-08 10:05:00,38.39,38.44,38.38,38.4,23600.0,26.7799,26.8147,26.7729,26.7868,23600.0
2015-04-08 10:10:00,38.4,38.4,38.36,38.38,38200.0,26.7868,26.7868,26.7589,26.7729,38200.0
2015-04-08 10:15:00,38.38,38.42,38.38,38.41,83400.0,26.7729,26.8008,26.7729,26.7938,83400.0
2015-04-08 10:20:00,38.41,38.41,38.37,38.4,36600.0,26.7938,26.7938,26.7659,26.7868,36600.0
2015-04-08 10:25:00,38.41,38.41,38.37,38.4,22100.0,26.7938,26.7938,26.7659,26.7868,22100.0
2015-04-08 10:30:00,38.4,38.49,38.39,38.48,23800.0,26.7868,26.8496,26.7799,26.8426,23800.0
2015-04-08 10:35:00,38.47,38.48,38.39,38.4,46900.0,26.8357,26.8426,26.7799,26.7868,46900.0
2015-04-08 10:40:00,38.39,38.39,38.18,38.22,86600.0,26.7799,26.7799,26.6334,26.6613,86600.0
2015-04-08 10:45:00,38.21,38.24,38.19,38.24,35300.0,26.6543,26.6752,26.6404,26.6752,35300.0
2015-04-08 10:50:00,38.24,38.35,38.23,38.34,13400.0,26.6752,26.752,26.6683,26.745,13400.0
2015-04-08 10:55:00,38.34,38.37,38.32,38.37,16300.0,26.745,26.7659,26.731,26.7659,16300.0
2015-04-08 11:00:00,38.37,38.37,38.32,38.33,25400.0,26.7659,26.7659,26.731,26.738,25400.0
2015-04-08 11:05:00,38.33,38.34,38.3,38.31,14400.0,26.738,26.745,26.7171,26.7241,14400.0
2015-04-08 11:10:00,38.31,38.36,38.23,38.23,20800.0,26.7241,26.7589,26.6683,26.6683,20800.0
2015-04-08 11:15:00,38.23,38.28,38.23,38.28,17500.0,26.6683,26.7031,26.6683,26.7031,17500.0
2015-04-08 11:20:00,38.27,38.28,38.25,38.27,11600.0,26.6962,26.7031,26.6822,26.6962,11600.0
2015-04-08 11:25:00,38.27,38.27,38.22,38.25,19900.0,26.6962,26.6962,26.6613,26.6822,19900.0
2015-04-08 11:30:00,38.25,38.26,38.2,38.2,20700.0,26.6822,26.6892,26.6473,26.6473,20700.0
2015-04-08 11:35:00,38.21,38.24,38.21,38.24,19300.0,26.6543,26.6752,26.6543,26.6752,19300.0
2015-04-08 11:40:00,38.24,38.26,38.17,38.18,56600.0,26.6752,26.6892,26.6264,26.6334,56600.0
2015-04-08 11:45:00,38.18,38.21,38.16,38.21,38000.0,26.6334,26.6543,26.6194,26.6543,38000.0
2015-04-08 11:50:00,38.2,38.25,38.2,38.24,33500.0,26.6473,26.6822,26.6473,26.6752,33500.0
2015-04-08 11:55:00,38.23,38.26,38.22,38.24,33100.0,26.6683,26.6892,26.6613,26.6752,33100.0
2015-04-08 12:00:00,38.23,38.26,38.21,38.21,42000.0,26.6683,26.6892,26.6543,26.6543,42000.0
2015-04-08 12:05:00,38.21,38.24,38.2,38.24,11700.0,26.6543,26.6752,26.6473,26.6752,11700.0
2015-04-08 12:10:00,38.24,38.25,38.22,38.23,32900.0,26.6752,26.6822,26.6613,26.6683,32900.0
2015-04-08 12:15:00,38.23,38.24,38.19,38.2,18900.0,26.6683,26.6752,26.6404,26.6473,18900.0
2015-04-08 12:20:00,38.2,38.23,38.19,38.23,17800.0,26.6473,26.6683,26.6404,26.6683,17800.0
2015-04-08 12:25:00,38.23,38.23,38.22,38.23,10300.0,26.6683,26.6683,26.6613,26.6683,10300.0
2015-04-08 12:30:00,38.22,38.23,38.21,38.22,28300.0,26.6613,26.6683,26.6543,26.6613,28300.0
2015-04-08 12:35:00,38.22,38.23,38.19,38.2,32300.0,26.6613,26.6683,26.6404,26.6473,32300.0
2015-04-08 12:40:00,38.21,38.23,38.19,38.19,6700.0,26.6543,26.6683,26.6404,26.6404,6700.0
2015-04-08 12:45:00,38.2,38.22,38.14,38.15,23400.0,26.6473,26.6613,26.6055,26.6124,23400.0
2015-04-08 12:50:00,38.14,38.14,38.03,38.03,34600.0,26.6055,26.6055,26.5287,26.5287,34600.0
2015-04-08 12:55:00,38.04,38.04,37.95,37.98,80700.0,26.5357,26.5357,26.4729,26.4939,80700.0
2015-04-08 13:00:00,37.98,38.02,37.98,38.01,26100.0,26.4939,26.5218,26.4939,26.5148,26100.0
2015-04-08 13:05:00,38.01,38.01,37.98,37.99,22100.0,26.5148,26.5148,26.4939,26.5008,22100.0
2015-04-08 13:10:00,38.0,38.01,37.92,37.93,29300.0,26.5078,26.5148,26.452,26.459,29300.0
2015-04-08 13:15:00,37.93,37.96,37.92,37.94,14900.0,26.459,26.4799,26.452,26.466,14900.0
2015-04-08 13:20:00,37.95,37.96,37.93,37.94,8700.0,26.4729,26.4799,26.459,26.466,8700.0
2015-04-08 13:25:00,37.93,37.94,37.88,37.89,69400.0,26.459,26.466,26.4241,26.4311,69400.0
2015-04-08 13:30:00,37.89,37.94,37.88,37.93,13500.0,26.4311,26.466,26.4241,26.459,13500.0
2015-04-08 13:35:00,37.94,37.94,37.85,37.86,19400.0,26.466,26.466,26.4032,26.4102,19400.0
2015-04-08 13:40:00,37.87,37.87,37.82,37.85,32400.0,26.4171,26.4171,26.3822,26.4032,32400.0
2015-04-08 13:45:00,37.86,37.91,37.85,37.9,14800.0,26.4102,26.445,26.4032,26.4381,14800.0
2015-04-08 13:50:00,37.9,37.93,37.87,37.88,27800.0,26.4381,26.459,26.4171,26.4241,27800.0
2015-04-08 13:55:00,37.87,37.88,37.83,37.88,13500.0,26.4171,26.4241,26.3892,26.4241,13500.0
2015-04-08 14:00:00,37.88,37.89,37.75,37.8,67300.0,26.4241,26.4311,26.3334,26.3683,67300.0
2015-04-08 14:05:00,37.81,37.85,37.7,37.71,37200.0,26.3753,26.4032,26.2985,26.3055,37200.0
2015-04-08 14:10:00,37.7,37.89,37.68,37.88,25800.0,26.2985,26.4311,26.2846,26.4241,25800.0
2015-04-08 14:15:00,37.86,37.95,37.85,37.92,31900.0,26.4102,26.4729,26.4032,26.452,31900.0
2015-04-08 14:20:00,37.91,37.98,37.91,37.92,19700.0,26.445,26.4939,26.445,26.452,19700.0
2015-04-08 14:25:00,37.92,37.94,37.85,37.87,24600.0,26.452,26.466,26.4032,26.4171,24600.0
2015-04-08 14:30:00,37.88,37.96,37.86,37.94,34600.0,26.4241,26.4799,26.4102,26.466,34600.0
2015-04-08 14:35:00,37.95,38.02,37.95,38.02,258700.0,26.4729,26.5218,26.4729,26.5218,258700.0
2015-04-08 14:40:00,38.0,38.05,37.98,38.04,22200.0,26.5078,26.5427,26.4939,26.5357,22200.0
2015-04-08 14:45:00,38.05,38.08,38.02,38.06,34800.0,26.5427,26.5636,26.5218,26.5497,34800.0
2015-04-08 14:50:00,38.07,38.08,38.0,38.0,28200.0,26.5566,26.5636,26.5078,26.5078,28200.0
2015-04-08 14:55:00,38.0,38.02,37.99,38.01,29600.0,26.5078,26.5218,26.5008,26.5148,29600.0
2015-04-08 15:00:00,38.01,38.1,38.01,38.1,36100.0,26.5148,26.5776,26.5148,26.5776,36100.0
2015-04-08 15:05:00,38.1,38.19,38.1,38.19,43200.0,26.5776,26.6404,26.5776,26.6404,43200.0
2015-04-08 15:10:00,38.18,38.22,38.17,38.19,53500.0,26.6334,26.6613,26.6264,26.6404,53500.0
2015-04-08 15:15:00,38.19,38.21,38.17,38.2,55500.0,26.6404,26.6543,26.6264,26.6473,55500.0
2015-04-08 15:20:00,38.2,38.21,38.16,38.17,61700.0,26.6473,26.6543,26.6194,26.6264,61700.0
2015-04-08 15:25:00,38.17,38.23,38.16,38.23,82900.0,26.6264,26.6683,26.6194,26.6683,82900.0
2015-04-08 15:30:00,38.23,38.27,38.22,38.25,96800.0,26.6683,26.6962,26.6613,26.6822,96800.0
2015-04-08 15:35:00,38.25,38.33,38.25,38.33,92000.0,26.6822,26.738,26.6822,26.738,92000.0
2015-04-08 15:40:00,38.33,38.38,38.32,38.37,73600.0,26.738,26.7729,26.731,26.7659,73600.0
2015-04-08 15:45:00,38.38,38.38,38.3,38.3,102400.0,26.7729,26.7729,26.7171,26.7171,102400.0
2015-04-08 15:50:00,38.3,38.34,38.3,38.34,81600.0,26.7171,26.745,26.7171,26.745,81600.0
2015-04-08 15:55:00,38.34,38.37,38.29,38.36,156700.0,26.745,26.7659,26.7101,26.7589,156700.0
2015-04-09 09:30:00,38.02,38.37,38.02,38.32,80100.0,26.5218,26.7659,26.5218,26.731,80100.0
2015-04-09 09:35:00,38.33,38.37,38.19,38.23,47600.0,26.738,26.7659,26.6404,26.6683,47600.0
2015-04-09 09:40:00,38.24,38.27,38.22,38.26,57100.0,26.6752,26.6962,26.6613,26.6892,57100.0
2015-04-09 09:45:00,38.24,38.4,38.24,38.26,25300.0,26.6752,26.7868,26.6752,26.6892,25300.0
2015-04-09 09:50:00,38.25,38.39,38.2,38.28,22400.0,26.6822,26.7799,26.6473,26.7031,22400.0
2015-04-09 09:55:00,38.28,38.41,38.25,38.39,18800.0,26.7031,26.7938,26.6822,26.7799,18800.0
2015-04-09 10:00:00,38.39,38.54,38.38,38.53,40500.0,26.7799,26.8845,26.7729,26.8775,40500.0
2015-04-09 10:05:00,38.53,38.54,38.43,38.53,53000.0,26.8775,26.8845,26.8078,26.8775,53000.0
2015-04-09 10:10:00,38.53,38.57,38.47,38.55,46000.0,26.8775,26.9054,26.8357,26.8915,46000.0
2015-04-09 10:15:00,38.55,38.55,38.44,38.44,43100.0,26.8915,26.8915,26.8147,26.8147,43100.0
2015-04-09 10:20:00,38.43,38.43,38.31,38.33,34300.0,26.8078,26.8078,26.7241,26.738,34300.0
2015-04-09 10:25:00,38.32,38.4,38.29,38.4,24000.0,26.731,26.7868,26.7101,26.7868,24000.0
2015-04-09 10:30:00,38.39,38.41,38.35,38.37,18300.0,26.7799,26.7938,26.752,26.7659,18300.0
2015-04-09 10:35:00,38.38,38.39,38.3,38.35,11600.0,26.7729,26.7799,26.7171,26.752,11600.0
2015-04-09 10:40:00,38.36,38.37,38.27,38.28,23400.0,26.7589,26.7659,26.6962,26.7031,23400.0
2015-04-09 10:45:00,38.29,38.3,38.24,38.25,16700.0,26.7101,26.7171,26.6752,26.6822,16700.0
2015-04-09 10:50:00,38.25,38.26,38.16,38.24,13000.0,26.6822,26.6892,26.6194,26.6752,13000.0
2015-04-09 10:55:00,38.24,38.28,38.24,38.27,19500.0,26.6752,26.7031,26.6752,26.6962,19500.0
2015-04-09 11:00:00,38.25,38.27,38.18,38.24,16700.0,26.6822,26.6962,26.6334,26.6752,16700.0
2015-04-09 11:05:00,38.22,38.23,38.16,38.19,11600.0,26.6613,26.6683,26.6194,26.6404,11600.0
2015-04-09 11:10:00,38.19,38.21,38.15,38.18,22100.0,26.6404,26.6543,26.6124,26.6334,22100.0
2015-04-09 11:15:00,38.18,38.18,38.1,38.1,88100.0,26.6334,26.6334,26.5776,26.5776,88100.0
2015-04-09 11:20:00,38.1,38.13,38.07,38.12,57800.0,26.5776,26.5985,26.5566,26.5915,57800.0
2015-04-09 11:25:00,38.13,38.2,38.12,38.17,31300.0,26.5985,26.6473,26.5915,26.6264,31300.0
2015-04-09 11:30:00,38.17,38.28,38.16,38.23,36200.0,26.6264,26.7031,26.6194,26.6683,36200.0
2015-04-09 11:35:00,38.22,38.24,38.2,38.24,20700.0,26.6613,26.6752,26.6473,26.6752,20700.0
2015-04-09 11:40:00,38.24,38.34,38.23,38.34,31500.0,26.6752,26.745,26.6683,26.745,31500.0
2015-04-09 11:45:00,38.34,38.4,38.34,38.4,26500.0,26.745,26.7868,26.745,26.7868,26500.0
2015-04-09 11:50:00,38.4,38.41,38.38,38.39,45600.0,26.7868,26.7938,26.7729,26.7799,45600.0
2015-04-09 11:55:00,38.38,38.4,38.35,38.36,30600.0,26.7729,26.7868,26.752,26.7589,30600.0
2015-04-09 12:00:00,38.37,38.4,38.36,38.38,14000.0,26.7659,26.7868,26.7589,26.7729,14000.0
2015-04-09 12:05:00,38.39,38.39,38.36,38.39,24400.0,26.7799,26.7799,26.7589,26.7799,24400.0
2015-04-09 12:10:00,38.37,38.39,38.35,38.38,20300.0,26.7659,26.7799,26.752,26.7729,20300.0
2015-04-09 12:15:00,38.39,38.45,38.38,38.44,38300.0,26.7799,26.8217,26.7729,26.8147,38300.0
2015-04-09 12:20:00,38.45,38.52,38.43,38.51,31800.0,26.8217,26.8706,26.8078,26.8636,31800.0
2015-04-09 12:25:00,38.52,38.53,38.46,38.48,25000.0,26.8706,26.8775,26.8287,26.8426,25000.0
2015-04-09 12:30:00,38.48,38.48,38.44,38.44,15100.0,26.8426,26.8426,26.8147,26.8147,15100.0
2015-04-09 12:35:00,38.44,38.5,38.42,38.47,34600.0,26.8147,26.8566,26.8008,26.8357,34600.0
2015-04-09 12:40:00,38.47,38.52,38.46,38.52,22400.0,26.8357,26.8706,26.8287,26.8706,22400.0
2015-04-09 12:45:00,38.51,38.52,38.46,38.48,49500.0,26.8636,26.8706,26.8287,26.8426,49500.0
2015-04-09 12:50:00,38.48,38.57,38.48,38.57,12900.0,26.8426,26.9054,26.8426,26.9054,12900.0
2015-04-09 12:55:00,38.56,38.6,38.55,38.6,32200.0,26.8985,26.9264,26.8915,26.9264,32200.0
2015-04-09 13:00:00,38.59,38.62,38.55,38.55,30000.0,26.9194,26.9403,26.8915,26.8915,30000.0
2015-04-09 13:05:00,38.55,38.59,38.55,38.57,26100.0,26.8915,26.9194,26.8915,26.9054,26100.0
2015-04-09 13:10:00,38.57,38.6,38.57,38.57,14200.0,26.9054,26.9264,26.9054,26.9054,14200.0
2015-04-09 13:15:00,38.57,38.59,38.55,38.57,14400.0,26.9054,26.9194,26.8915,26.9054,14400.0
2015-04-09 13:20:00,38.57,38.59,38.54,38.58,35700.0,26.9054,26.9194,26.8845,26.9124,35700.0
2015-04-09 13:25:00,38.57,38.57,38.52,38.54,12500.0,26.9054,26.9054,26.8706,26.8845,12500.0
2015-04-09 13:30:00,38.52,38.55,38.47,38.5,12400.0,26.8706,26.8915,26.8357,26.8566,12400.0
2015-04-09 13:35:00,38.5,38.51,38.45,38.46,18600.0,26.8566,26.8636,26.8217,26.8287,18600.0
2015-04-09 13:40:00,38.46,38.47,38.43,38.46,11200.0,26.8287,26.8357,26.8078,26.8287,11200.0
2015-04-09 13:45:00,38.46,38.5,38.46,38.5,12800.0,26.8287,26.8566,26.8287,26.8566,12800.0
2015-04-09 13:50:00,38.5,38.53,38.45,38.46,9800.0,26.8566,26.8775,26.8217,26.8287,9800.0
2015-04-09 13:55:00,38.45,38.48,38.44,38.48,13500.0,26.8217,26.8426,26.8147,26.8426,13500.0
2015-04-09 14:00:00,38.48,38.5,38.47,38.5,5200.0,26.8426,26.8566,26.8357,26.8566,5200.0
2015-04-09 14:05:00,38.51,38.52,38.48,38.48,23600.0,26.8636,26.8706,26.8426,26.8426,23600.0
2015-04-09 14:10:00,38.49,38.51,38.47,38.49,39500.0,26.8496,26.8636,26.8357,26.8496,39500.0
2015-04-09 14:15:00,38.49,38.54,38.46,38.5,48900.0,26.8496,26.8845,26.8287,26.8566,48900.0
2015-04-09 14:20:00,38.5,38.53,38.47,38.48,17600.0,26.8566,26.8775,26.8357,26.8426,17600.0
2015-04-09 14:25:00,38.48,38.5,38.47,38.49,19300.0,26.8426,26.8566,26.8357,26.8496,19300.0
2015-04-09 14:30:00,38.49,38.52,38.45,38.45,35000.0,26.8496,26.8706,26.8217,26.8217,35000.0
2015-04-09 14:35:00,38.45,38.5,38.45,38.5,26200.0,26.8217,26.8566,26.8217,26.8566,26200.0
2015-04-09 14:40:00,38.51,38.53,38.5,38.51,24000.0,26.8636,26.8775,26.8566,26.8636,24000.0
2015-04-09 14:45:00,38.51,38.51,38.45,38.45,17500.0,26.8636,26.8636,26.8217,26.8217,17500.0
2015-04-09 14:50:00,38.45,38.47,38.43,38.47,12200.0,26.8217,26.8357,26.8078,26.8357,12200.0
2015-04-09 14:55:00,38.47,38.54,38.46,38.54,20700.0,26.8357,26.8845,26.8287,26.8845,20700.0
2015-04-09 15:00:00,38.54,38.6,38.53,38.58,23300.0,26.8845,26.9264,26.8775,26.9124,23300.0
2015-04-09 15:05:00,38.58,38.59,38.52,38.54,12200.0,26.9124,26.9194,26.8706,26.8845,12200.0
2015-04-09 15:10:00,38.54,38.65,38.53,38.63,31700.0,26.8845,26.9612,26.8775,26.9473,31700.0
2015-04-09 15:15:00,38.63,38.66,38.61,38.66,31500.0,26.9473,26.9682,26.9333,26.9682,31500.0
2015-04-09 15:20:00,38.66,38.71,38.65,38.71,60400.0,26.9682,27.0031,26.9612,27.0031,60400.0
2015-04-09 15:25:00,38.7,38.77,38.69,38.77,51700.0,26.9961,27.0449,26.9891,27.0449,51700.0
2015-04-09 15:30:00,38.78,38.78,38.71,38.73,72700.0,27.0519,27.0519,27.0031,27.017,72700.0
2015-04-09 15:35:00,38.73,38.77,38.72,38.76,83700.0,27.017,27.0449,27.0101,27.038,83700.0
2015-04-09 15:40:00,38.76,38.78,38.72,38.73,51300.0,27.038,27.0519,27.0101,27.017,51300.0
2015-04-09 15:45:00,38.72,38.73,38.64,38.66,95000.0,27.0101,27.017,26.9543,26.9682,95000.0
2015-04-09 15:50:00,38.66,38.77,38.66,38.7,146300.0,26.9682,27.0449,26.9682,26.9961,146300.0
2015-04-09 15:55:00,38.7,38.75,38.69,38.7,112500.0,26.9961,27.031,26.9891,26.9961,112500.0
2015-04-10 09:30:00,38.79,38.82,38.65,38.78,34400.0,27.0589,27.0798,26.9612,27.0519,34400.0
2015-04-10 09:35:00,38.78,38.81,38.73,38.76,16000.0,27.0519,27.0728,27.017,27.038,16000.0
2015-04-10 09:40:00,38.77,38.84,38.73,38.77,39100.0,27.0449,27.0938,27.017,27.0449,39100.0
2015-04-10 09:45:00,38.77,38.79,38.75,38.77,9100.0,27.0449,27.0589,27.031,27.0449,9100.0
2015-04-10 09:50:00,38.77,38.8,38.72,38.76,10000.0,27.0449,27.0659,27.0101,27.038,10000.0
2015-04-10 09:55:00,38.76,38.77,38.72,38.73,35000.0,27.038,27.0449,27.0101,27.017,35000.0
2015-04-10 10:00:00,38.7,38.71,38.62,38.64,15200.0,26.9961,27.0031,26.9403,26.9543,15200.0
2015-04-10 10:05:00,38.6,38.69,38.6,38.69,12900.0,26.9264,26.9891,26.9264,26.9891,12900.0
2015-04-10 10:10:00,38.7,38.72,38.67,38.7,27100.0,26.9961,27.0101,26.9752,26.9961,27100.0
2015-04-10 10:15:00,38.71,38.76,38.7,38.76,31000.0,27.0031,27.038,26.9961,27.038,31000.0
2015-04-10 10:20:00,38.77,38.8,38.75,38.75,18300.0,27.0449,27.0659,27.031,27.031,18300.0
2015-04-10 10:25:00,38.75,38.8,38.75,38.78,10000.0,27.031,27.0659,27.031,27.0519,10000.0
2015-04-10 10:30:00,38.78,38.78,38.74,38.75,12400.0,27.0519,27.0519,27.024,27.031,12400.0
2015-04-10 10:35:00,38.75,38.8,38.74,38.77,13900.0,27.031,27.0659,27.024,27.0449,13900.0
2015-04-10 10:40:00,38.77,38.8,38.75,38.77,10400.0,27.0449,27.0659,27.031,27.0449,10400.0
2015-04-10 10:45:00,38.77,38.79,38.75,38.77,10700.0,27.0449,27.0589,27.031,27.0449,10700.0
2015-04-10 10:50:00,38.76,38.8,38.76,38.78,20100.0,27.038,27.0659,27.038,27.0519,20100.0
2015-04-10 10:55:00,38.78,38.8,38.78,38.8,33300.0,27.0519,27.0659,27.0519,27.0659,33300.0
2015-04-10 11:00:00,38.79,38.8,38.78,38.8,32100.0,27.0589,27.0659,27.0519,27.0659,32100.0
2015-04-10 11:05:00,38.79,38.8,38.78,38.79,31400.0,27.0589,27.0659,27.0519,27.0589,31400.0
2015-04-10 11:10:00,38.78,38.79,38.74,38.76,73200.0,27.0519,27.0589,27.024,27.038,73200.0
2015-04-10 11:15:00,38.76,38.78,38.75,38.76,13100.0,27.038,27.0519,27.031,27.038,13100.0
2015-04-10 11:20:00,38.75,38.77,38.75,38.76,14300.0,27.031,27.0449,27.031,27.038,14300.0
2015-04-10 11:25:00,38.75,38.77,38.75,38.75,12800.0,27.031,27.0449,27.031,27.031,12800.0
2015-04-10 11:30:00,38.75,38.77,38.74,38.76,27800.0,27.031,27.0449,27.024,27.038,27800.0
2015-04-10 11:35:00,38.76,38.77,38.75,38.76,11800.0,27.038,27.0449,27.031,27.038,11800.0
2015-04-10 11:40:00,38.75,38.77,38.74,38.76,22500.0,27.031,27.0449,27.024,27.038,22500.0
2015-04-10 11:45:00,38.76,38.77,38.74,38.75,32800.0,27.038,27.0449,27.024,27.031,32800.0
2015-04-10 11:50:00,38.75,38.77,38.74,38.75,28500.0,27.031,27.0449,27.024,27.031,28500.0
2015-04-10 11:55:00,38.75,38.76,38.75,38.76,6700.0,27.031,27.038,27.031,27.038,6700.0
2015-04-10 12:00:00,38.75,38.76,38.71,38.71,21000.0,27.031,27.038,27.0031,27.0031,21000.0
2015-04-10 12:05:00,38.72,38.72,38.68,38.68,15800.0,27.0101,27.0101,26.9822,26.9822,15800.0
2015-04-10 12:10:00,38.67,38.68,38.65,38.66,6600.0,26.9752,26.9822,26.9612,26.9682,6600.0
2015-04-10 12:15:00,38.65,38.7,38.64,38.69,20500.0,26.9612,26.9961,26.9543,26.9891,20500.0
2015-04-10 12:20:00,38.7,38.71,38.68,38.7,14700.0,26.9961,27.0031,26.9822,26.9961,14700.0
2015-04-10 12:25:00,38.7,38.76,38.7,38.75,5000.0,26.9961,27.038,26.9961,27.031,5000.0
2015-04-10 12:30:00,38.76,38.8,38.75,38.79,8300.0,27.038,27.0659,27.031,27.0589,8300.0
2015-04-10 12:35:00,38.8,38.81,38.77,38.77,11900.0,27.0659,27.0728,27.0449,27.0449,11900.0
2015-04-10 12:40:00,38.77,38.78,38.74,38.77,17900.0,27.0449,27.0519,27.024,27.0449,17900.0
2015-04-10 12:45:00,38.76,38.77,38.73,38.74,9300.0,27.038,27.0449,27.017,27.024,9300.0
2015-04-10 12:50:00,38.75,38.75,38.7,38.7,9500.0,27.031,27.031,26.9961,26.9961,9500.0
2015-04-10 12:55:00,38.7,38.71,38.68,38.68,4900.0,26.9961,27.0031,26.9822,26.9822,4900.0
2015-04-10 13:00:00,38.68,38.71,38.67,38.7,11300.0,26.9822,27.0031,26.9752,26.9961,11300.0
2015-04-10 13:05:00,38.7,38.72,38.68,38.71,6400.0,26.9961,27.0101,26.9822,27.0031,6400.0
2015-04-10 13:10:00,38.71,38.73,38.65,38.65,63500.0,27.0031,27.017,26.9612,26.9612,63500.0
2015-04-10 13:15:00,38.65,38.65,38.53,38.54,71100.0,26.9612,26.9612,26.8775,26.8845,71100.0
2015-04-10 13:20:00,38.54,38.54,38.5,38.51,41900.0,26.8845,26.8845,26.8566,26.8636,41900.0
2015-04-10 13:25:00,38.51,38.53,38.49,38.52,35300.0,26.8636,26.8775,26.8496,26.8706,35300.0
2015-04-10 13:30:00,38.52,38.53,38.49,38.51,30600.0,26.8706,26.8775,26.8496,26.8636,30600.0
2015-04-10 13:35:00,38.5,38.53,38.48,38.49,113200.0,26.8566,26.8775,26.8426,26.8496,113200.0
2015-04-10 13:40:00,38.5,38.52,38.49,38.5,49100.0,26.8566,26.8706,26.8496,26.8566,49100.0
2015-04-10 13:45:00,38.5,38.54,38.49,38.54,12800.0,26.8566,26.8845,26.8496,26.8845,12800.0
2015-04-10 13:50:00,38.55,38.55,38.49,38.51,17400.0,26.8915,26.8915,26.8496,26.8636,17400.0
2015-04-10 13:55:00,38.51,38.53,38.5,38.51,10900.0,26.8636,26.8775,26.8566,26.8636,10900.0
2015-04-10 14:00:00,38.51,38.55,38.51,38.54,4900.0,26.8636,26.8915,26.8636,26.8845,4900.0
2015-04-10 14:05:00,38.55,38.55,38.5,38.51,19500.0,26.8915,26.8915,26.8566,26.8636,19500.0
2015-04-10 14:10:00,38.51,38.53,38.5,38.51,14800.0,26.8636,26.8775,26.8566,26.8636,14800.0
2015-04-10 14:15:00,38.51,38.53,38.5,38.52,12300.0,26.8636,26.8775,26.8566,26.8706,12300.0
2015-04-10 14:20:00,38.52,38.54,38.51,38.53,6100.0,26.8706,26.8845,26.8636,26.8775,6100.0
2015-04-10 14:25:00,38.52,38.55,38.51,38.55,10000.0,26.8706,26.8915,26.8636,26.8915,10000.0
2015-04-10 14:30:00,38.55,38.55,38.5,38.51,25600.0,26.8915,26.8915,26.8566,26.8636,25600.0
2015-04-10 14:35:00,38.51,38.52,38.5,38.52,18100.0,26.8636,26.8706,26.8566,26.8706,18100.0
2015-04-10 14:40:00,38.52,38.52,38.5,38.51,18400.0,26.8706,26.8706,26.8566,26.8636,18400.0
2015-04-10 14:45:00,38.51,38.53,38.5,38.51,14100.0,26.8636,26.8775,26.8566,26.8636,14100.0
2015-04-10 14:50:00,38.51,38.54,38.49,38.52,19600.0,26.8636,26.8845,26.8496,26.8706,19600.0
2015-04-10 14:55:00,38.51,38.54,38.51,38.53,24500.0,26.8636,26.8845,26.8636,26.8775,24500.0
2015-04-10 15:00:00,38.52,38.52,38.5,38.52,16400.0,26.8706,26.8706,26.8566,26.8706,16400.0
2015-04-10 15:05:00,38.53,38.54,38.5,38.51,14000.0,26.8775,26.8845,26.8566,26.8636,14000.0
2015-04-10 15:10:00,38.51,38.51,38.49,38.5,47700.0,26.8636,26.8636,26.8496,26.8566,47700.0
2015-04-10 15:15:00,38.49,38.51,38.44,38.45,34400.0,26.8496,26.8636,26.8147,26.8217,34400.0
2015-04-10 15:20:00,38.45,38.47,38.43,38.46,22200.0,26.8217,26.8357,26.8078,26.8287,22200.0
2015-04-10 15:25:00,38.47,38.47,38.41,38.43,40300.0,26.8357,26.8357,26.7938,26.8078,40300.0
2015-04-10 15:30:00,38.44,38.46,38.44,38.46,17200.0,26.8147,26.8287,26.8147,26.8287,17200.0
2015-04-10 15:35:00,38.46,38.49,38.44,38.45,57700.0,26.8287,26.8496,26.8147,26.8217,57700.0
2015-04-10 15:40:00,38.45,38.47,38.42,38.45,50000.0,26.8217,26.8357,26.8008,26.8217,50000.0
2015-04-10 15:45:00,38.45,38.55,38.44,38.54,78400.0,26.8217,26.8915,26.8147,26.8845,78400.0
2015-04-10 15:50:00,38.54,38.55,38.52,38.53,66800.0,26.8845,26.8915,26.8706,26.8775,66800.0
2015-04-10 15:55:00,38.53,38.58,38.53,38.57,148800.0,26.8775,26.9124,26.8775,26.9054,148800.0
2015-04-13 09:30:00,38.45,38.52,38.26,38.29,87300.0,26.8217,26.8706,26.6892,26.7101,87300.0
2015-04-13 09:35:00,38.29,38.34,38.17,38.27,56500.0,26.7101,26.745,26.6264,26.6962,56500.0
2015-04-13 09:40:00,38.27,38.41,38.22,38.39,75000.0,26.6962,26.7938,26.6613,26.7799,75000.0
2015-04-13 09:45:00,38.39,38.53,38.38,38.45,49700.0,26.7799,26.8775,26.7729,26.8217,49700.0
2015-04-13 09:50:00,38.47,38.47,38.35,38.35,40700.0,26.8357,26.8357,26.752,26.752,40700.0
2015-04-13 09:55:00,38.36,38.37,38.32,38.34,29100.0,26.7589,26.7659,26.731,26.745,29100.0
2015-04-13 10:00:00,38.34,38.39,38.27,38.28,29100.0,26.745,26.7799,26.6962,26.7031,29100.0
2015-04-13 10:05:00,38.27,38.3,38.12,38.27,71000.0,26.6962,26.7171,26.5915,26.6962,71000.0
2015-04-13 10:10:00,38.3,38.32,38.27,38.3,9800.0,26.7171,26.731,26.6962,26.7171,9800.0
2015-04-13 10:15:00,38.29,38.3,38.25,38.3,8500.0,26.7101,26.7171,26.6822,26.7171,8500.0
2015-04-13 10:20:00,38.29,38.3,38.25,38.28,21800.0,26.7101,26.7171,26.6822,26.7031,21800.0
2015-04-13 10:25:00,38.29,38.33,38.24,38.31,35900.0,26.7101,26.738,26.6752,26.7241,35900.0
2015-04-13 10:30:00,38.32,38.41,38.32,38.41,39300.0,26.731,26.7938,26.731,26.7938,39300.0
2015-04-13 10:35:00,38.41,38.5,38.4,38.5,22600.0,26.7938,26.8566,26.7868,26.8566,22600.0
2015-04-13 10:40:00,38.49,38.52,38.48,38.52,12700.0,26.8496,26.8706,26.8426,26.8706,12700.0
2015-04-13 10:45:00,38.54,38.58,38.53,38.56,32200.0,26.8845,26.9124,26.8775,26.8985,32200.0
2015-04-13 10:50:00,38.55,38.56,38.5,38.5,17300.0,26.8915,26.8985,26.8566,26.8566,17300.0
2015-04-13 10:55:00,38.51,38.51,38.46,38.46,11100.0,26.8636,26.8636,26.8287,26.8287,11100.0
2015-04-13 11:00:00,38.46,38.53,38.46,38.51,16300.0,26.8287,26.8775,26.8287,26.8636,16300.0
2015-04-13 11:05:00,38.51,38.62,38.5,38.56,55600.0,26.8636,26.9403,26.8566,26.8985,55600.0
2015-04-13 11:10:00,38.56,38.56,38.46,38.5,22200.0,26.8985,26.8985,26.8287,26.8566,22200.0
2015-04-13 11:15:00,38.49,38.5,38.47,38.48,11900.0,26.8496,26.8566,26.8357,26.8426,11900.0
2015-04-13 11:20:00,38.48,38.48,38.47,38.48,6300.0,26.8426,26.8426,26.8357,26.8426,6300.0
2015-04-13 11:25:00,38.48,38.56,38.47,38.54,10100.0,26.8426,26.8985,26.8357,26.8845,10100.0
2015-04-13 11:30:00,38.55,38.58,38.54,38.54,13300.0,26.8915,26.9124,26.8845,26.8845,13300.0
2015-04-13 11:35:00,38.53,38.63,38.53,38.61,45400.0,26.8775,26.9473,26.8775,26.9333,45400.0
2015-04-13 11:40:00,38.61,38.62,38.55,38.56,12000.0,26.9333,26.9403,26.8915,26.8985,12000.0
2015-04-13 11:45:00,38.58,38.58,38.51,38.53,8300.0,26.9124,26.9124,26.8636,26.8775,8300.0
2015-04-13 11:50:00,38.55,38.57,38.5,38.5,13000.0,26.8915,26.9054,26.8566,26.8566,13000.0
2015-04-13 11:55:00,38.5,38.51,38.44,38.51,35800.0,26.8566,26.8636,26.8147,26.8636,35800.0
2015-04-13 12:00:00,38.51,38.56,38.5,38.54,14600.0,26.8636,26.8985,26.8566,26.8845,14600.0
2015-04-13 12:05:00,38.55,38.56,38.52,38.53,16100.0,26.8915,26.8985,26.8706,26.8775,16100.0
2015-04-13 12:10:00,38.53,38.55,38.52,38.54,7800.0,26.8775,26.8915,26.8706,26.8845,7800.0
2015-04-13 12:15:00,38.54,38.57,38.51,38.57,26700.0,26.8845,26.9054,26.8636,26.9054,26700.0
2015-04-13 12:20:00,38.57,38.6,38.56,38.59,9400.0,26.9054,26.9264,26.8985,26.9194,9400.0
2015-04-13 12:25:00,38.59,38.62,38.56,38.61,11800.0,26.9194,26.9403,26.8985,26.9333,11800.0
2015-04-13 12:30:00,38.63,38.64,38.59,38.63,8200.0,26.9473,26.9543,26.9194,26.9473,8200.0
2015-04-13 12:35:00,38.62,38.63,38.59,38.63,14000.0,26.9403,26.9473,26.9194,26.9473,14000.0
2015-04-13 12:40:00,38.63,38.68,38.62,38.64,12600.0,26.9473,26.9822,26.9403,26.9543,12600.0
2015-04-13 12:45:00,38.64,38.67,38.61,38.63,10700.0,26.9543,26.9752,26.9333,26.9473,10700.0
2015-04-13 12:50:00,38.64,38.65,38.6,38.61,13600.0,26.9543,26.9612,26.9264,26.9333,13600.0
2015-04-13 12:55:00,38.61,38.63,38.58,38.58,14400.0,26.9333,26.9473,26.9124,26.9124,14400.0
2015-04-13 13:00:00,38.58,38.6,38.54,38.54,29900.0,26.9124,26.9264,26.8845,26.8845,29900.0
2015-04-13 13:05:00,38.55,38.55,38.46,38.46,17900.0,26.8915,26.8915,26.8287,26.8287,17900.0
2015-04-13 13:10:00,38.46,38.46,38.41,38.45,39300.0,26.8287,26.8287,26.7938,26.8217,39300.0
2015-04-13 13:15:00,38.46,38.47,38.44,38.46,16500.0,26.8287,26.8357,26.8147,26.8287,16500.0
2015-04-13 13:20:00,38.47,38.54,38.47,38.52,31200.0,26.8357,26.8845,26.8357,26.8706,31200.0
2015-04-13 13:25:00,38.51,38.52,38.47,38.52,15700.0,26.8636,26.8706,26.8357,26.8706,15700.0
2015-04-13 13:30:00,38.53,38.55,38.49,38.51,14500.0,26.8775,26.8915,26.8496,26.8636,14500.0
2015-04-13 13:35:00,38.52,38.57,38.51,38.57,22400.0,26.8706,26.9054,26.8636,26.9054,22400.0
2015-04-13 13:40:00,38.56,38.57,38.45,38.47,23700.0,26.8985,26.9054,26.8217,26.8357,23700.0
2015-04-13 13:45:00,38.47,38.48,38.43,38.43,10600.0,26.8357,26.8426,26.8078,26.8078,10600.0
2015-04-13 13:50:00,38.42,38.43,38.39,38.42,10900.0,26.8008,26.8078,26.7799,26.8008,10900.0
2015-04-13 13:55:00,38.43,38.51,38.43,38.51,10000.0,26.8078,26.8636,26.8078,26.8636,10000.0
2015-04-13 14:00:00,38.53,38.54,38.52,38.54,16600.0,26.8775,26.8845,26.8706,26.8845,16600.0
2015-04-13 14:05:00,38.55,38.6,38.55,38.59,15600.0,26.8915,26.9264,26.8915,26.9194,15600.0
2015-04-13 14:10:00,38.57,38.58,38.5,38.51,14700.0,26.9054,26.9124,26.8566,26.8636,14700.0
2015-04-13 14:15:00,38.51,38.62,38.51,38.62,22600.0,26.8636,26.9403,26.8636,26.9403,22600.0
2015-04-13 14:20:00,38.62,38.62,38.54,38.55,18700.0,26.9403,26.9403,26.8845,26.8915,18700.0
2015-04-13 14:25:00,38.55,38.61,38.54,38.61,33200.0,26.8915,26.9333,26.8845,26.9333,33200.0
2015-04-13 14:30:00,38.61,38.62,38.58,38.61,17200.0,26.9333,26.9403,26.9124,26.9333,17200.0
2015-04-13 14:35:00,38.61,38.65,38.6,38.65,40100.0,26.9333,26.9612,26.9264,26.9612,40100.0
2015-04-13 14:40:00,38.64,38.7,38.63,38.69,25300.0,26.9543,26.9961,26.9473,26.9891,25300.0
2015-04-13 14:45:00,38.68,38.69,38.57,38.57,19600.0,26.9822,26.9891,26.9054,26.9054,19600.0
2015-04-13 14:50:00,38.58,38.58,38.51,38.57,26600.0,26.9124,26.9124,26.8636,26.9054,26600.0
2015-04-13 14:55:00,38.59,38.59,38.52,38.52,13200.0,26.9194,26.9194,26.8706,26.8706,13200.0
2015-04-13 15:00:00,38.51,38.52,38.48,38.49,51600.0,26.8636,26.8706,26.8426,26.8496,51600.0
2015-04-13 15:05:00,38.49,38.53,38.47,38.52,16200.0,26.8496,26.8775,26.8357,26.8706,16200.0
2015-04-13 15:10:00,38.52,38.52,38.47,38.48,81800.0,26.8706,26.8706,26.8357,26.8426,81800.0
2015-04-13 15:15:00,38.47,38.47,38.4,38.44,22800.0,26.8357,26.8357,26.7868,26.8147,22800.0
2015-04-13 15:20:00,38.44,38.44,38.38,38.4,37000.0,26.8147,26.8147,26.7729,26.7868,37000.0
2015-04-13 15:25:00,38.39,38.41,38.35,38.36,51600.0,26.7799,26.7938,26.752,26.7589,51600.0
2015-04-13 15:30:00,38.35,38.36,38.29,38.32,248800.0,26.752,26.7589,26.7101,26.731,248800.0
2015-04-13 15:35:00,38.32,38.32,38.27,38.3,143600.0,26.731,26.731,26.6962,26.7171,143600.0
2015-04-13 15:40:00,38.3,38.33,38.29,38.33,44000.0,26.7171,26.738,26.7101,26.738,44000.0
2015-04-13 15:45:00,38.33,38.35,38.29,38.3,57600.0,26.738,26.752,26.7101,26.7171,57600.0
2015-04-13 15:50:00,38.3,38.32,38.25,38.32,80600.0,26.7171,26.731,26.6822,26.731,80600.0
2015-04-13 15:55:00,38.32,38.36,38.31,38.33,135600.0,26.731,26.7589,26.7241,26.738,135600.0
2015-04-14 09:30:00,38.13,38.27,37.66,37.78,225700.0,26.5985,26.6962,26.2706,26.3543,225700.0
2015-04-14 09:35:00,37.78,37.79,37.44,37.66,81900.0,26.3543,26.3613,26.1172,26.2706,81900.0
2015-04-14 09:40:00,37.66,37.67,37.39,37.39,109800.0,26.2706,26.2776,26.0823,26.0823,109800.0
2015-04-14 09:45:00,37.38,37.43,37.2,37.21,129400.0,26.0753,26.1102,25.9498,25.9567,129400.0
2015-04-14 09:50:00,37.22,37.29,37.04,37.07,175700.0,25.9637,26.0125,25.8381,25.8591,175700.0
2015-04-14 09:55:00,37.08,37.16,37.0,37.15,118300.0,25.866,25.9218,25.8102,25.9149,118300.0
2015-04-14 10:00:00,37.14,37.16,36.94,36.98,147300.0,25.9079,25.9218,25.7684,25.7963,147300.0
2015-04-14 10:05:00,37.01,37.01,36.67,36.95,252100.0,25.8172,25.8172,25.58,25.7754,252100.0
2015-04-14 10:10:00,36.96,37.19,36.92,37.12,75800.0,25.7823,25.9428,25.7544,25.8939,75800.0
2015-04-14 10:15:00,37.15,37.15,37.01,37.03,60800.0,25.9149,25.9149,25.8172,25.8312,60800.0
2015-04-14 10:20:00,37.03,37.09,37.01,37.07,40200.0,25.8312,25.873,25.8172,25.8591,40200.0
2015-04-14 10:25:00,37.07,37.19,37.07,37.18,49300.0,25.8591,25.9428,25.8591,25.9358,49300.0
2015-04-14 10:30:00,37.19,37.23,37.09,37.18,57200.0,25.9428,25.9707,25.873,25.9358,57200.0
2015-04-14 10:35:00,37.2,37.3,37.1,37.28,65200.0,25.9498,26.0195,25.88,26.0056,65200.0
2015-04-14 10:40:00,37.29,37.47,37.28,37.35,204100.0,26.0125,26.1381,26.0056,26.0544,204100.0
2015-04-14 10:45:00,37.35,37.42,37.28,37.42,44400.0,26.0544,26.1032,26.0056,26.1032,44400.0
2015-04-14 10:50:00,37.43,37.43,37.3,37.38,23800.0,26.1102,26.1102,26.0195,26.0753,23800.0
2015-04-14 10:55:00,37.37,37.37,37.2,37.21,31000.0,26.0683,26.0683,25.9498,25.9567,31000.0
2015-04-14 11:00:00,37.22,37.28,37.18,37.28,54700.0,25.9637,26.0056,25.9358,26.0056,54700.0
2015-04-14 11:05:00,37.27,37.34,37.23,37.32,31300.0,25.9986,26.0474,25.9707,26.0335,31300.0
2015-04-14 11:10:00,37.31,37.36,37.24,37.35,45100.0,26.0265,26.0614,25.9777,26.0544,45100.0
2015-04-14 11:15:00,37.35,37.44,37.35,37.42,51500.0,26.0544,26.1172,26.0544,26.1032,51500.0
2015-04-14 11:20:00,37.41,37.43,37.39,37.42,47000.0,26.0962,26.1102,26.0823,26.1032,47000.0
2015-04-14 11:25:00,37.41,37.53,37.41,37.47,136700.0,26.0962,26.18,26.0962,26.1381,136700.0
2015-04-14 11:30:00,37.46,37.5,37.46,37.47,17700.0,26.1311,26.159,26.1311,26.1381,17700.0
2015-04-14 11:35:00,37.48,37.49,37.3,37.31,73700.0,26.1451,26.152,26.0195,26.0265,73700.0
2015-04-14 11:40:00,37.32,37.37,37.29,37.36,44200.0,26.0335,26.0683,26.0125,26.0614,44200.0
2015-04-14 11:45:00,37.37,37.43,37.36,37.38,32300.0,26.0683,26.1102,26.0614,26.0753,32300.0
2015-04-14 11:50:00,37.37,37.43,37.37,37.41,7100.0,26.0683,26.1102,26.0683,26.0962,7100.0
2015-04-14 11:55:00,37.41,37.42,37.35,37.37,32200.0,26.0962,26.1032,26.0544,26.0683,32200.0
2015-04-14 12:00:00,37.36,37.41,37.36,37.41,18700.0,26.0614,26.0962,26.0614,26.0962,18700.0
2015-04-14 12:05:00,37.41,37.42,37.39,37.4,38700.0,26.0962,26.1032,26.0823,26.0893,38700.0
2015-04-14 12:10:00,37.4,37.43,37.38,37.43,22400.0,26.0893,26.1102,26.0753,26.1102,22400.0
2015-04-14 12:15:00,37.43,37.43,37.42,37.43,10700.0,26.1102,26.1102,26.1032,26.1102,10700.0
2015-04-14 12:20:00,37.43,37.57,37.42,37.56,85500.0,26.1102,26.2079,26.1032,26.2009,85500.0
2015-04-14 12:25:00,37.54,37.55,37.5,37.51,14600.0,26.1869,26.1939,26.159,26.166,14600.0
2015-04-14 12:30:00,37.52,37.67,37.52,37.66,52700.0,26.173,26.2776,26.173,26.2706,52700.0
2015-04-14 12:35:00,37.67,37.67,37.59,37.59,18500.0,26.2776,26.2776,26.2218,26.2218,18500.0
2015-04-14 12:40:00,37.6,37.62,37.57,37.59,22700.0,26.2288,26.2427,26.2079,26.2218,22700.0
2015-04-14 12:45:00,37.59,37.59,37.49,37.5,17400.0,26.2218,26.2218,26.152,26.159,17400.0
2015-04-14 12:50:00,37.5,37.59,37.48,37.57,21900.0,26.159,26.2218,26.1451,26.2079,21900.0
2015-04-14 12:55:00,37.58,37.58,37.51,37.55,22200.0,26.2148,26.2148,26.166,26.1939,22200.0
2015-04-14 13:00:00,37.55,37.59,37.54,37.59,46800.0,26.1939,26.2218,26.1869,26.2218,46800.0
2015-04-14 13:05:00,37.59,37.61,37.53,37.6,22500.0,26.2218,26.2358,26.18,26.2288,22500.0
2015-04-14 13:10:00,37.6,37.65,37.57,37.61,42900.0,26.2288,26.2637,26.2079,26.2358,42900.0
2015-04-14 13:15:00,37.61,37.61,37.55,37.59,17400.0,26.2358,26.2358,26.1939,26.2218,17400.0
2015-04-14 13:20:00,37.6,37.61,37.54,37.57,18100.0,26.2288,26.2358,26.1869,26.2079,18100.0
2015-04-14 13:25:00,37.57,37.62,37.55,37.61,18200.0,26.2079,26.2427,26.1939,26.2358,18200.0
2015-04-14 13:30:00,37.61,37.67,37.61,37.62,24700.0,26.2358,26.2776,26.2358,26.2427,24700.0
2015-04-14 13:35:00,37.62,37.63,37.56,37.56,31200.0,26.2427,26.2497,26.2009,26.2009,31200.0
2015-04-14 13:40:00,37.56,37.56,37.49,37.56,54500.0,26.2009,26.2009,26.152,26.2009,54500.0
2015-04-14 13:45:00,37.56,37.6,37.55,37.58,49600.0,26.2009,26.2288,26.1939,26.2148,49600.0
2015-04-14 13:50:00,37.58,37.59,37.53,37.55,60900.0,26.2148,26.2218,26.18,26.1939,60900.0
2015-04-14 13:55:00,37.54,37.56,37.51,37.52,27200.0,26.1869,26.2009,26.166,26.173,27200.0
2015-04-14 14:00:00,37.52,37.62,37.52,37.62,36700.0,26.173,26.2427,26.173,26.2427,36700.0
2015-04-14 14:05:00,37.62,37.67,37.61,37.63,23500.0,26.2427,26.2776,26.2358,26.2497,23500.0
2015-04-14 14:10:00,37.63,37.74,37.62,37.72,46900.0,26.2497,26.3264,26.2427,26.3125,46900.0
2015-04-14 14:15:00,37.73,37.73,37.62,37.65,76900.0,26.3195,26.3195,26.2427,26.2637,76900.0
2015-04-14 14:20:00,37.65,37.66,37.6,37.61,12300.0,26.2637,26.2706,26.2288,26.2358,12300.0
2015-04-14 14:25:00,37.61,37.63,37.6,37.62,15800.0,26.2358,26.2497,26.2288,26.2427,15800.0
2015-04-14 14:30:00,37.61,37.66,37.61,37.65,26200.0,26.2358,26.2706,26.2358,26.2637,26200.0
2015-04-14 14:35:00,37.65,37.66,37.57,37.58,23800.0,26.2637,26.2706,26.2079,26.2148,23800.0
2015-04-14 14:40:00,37.58,37.63,37.58,37.62,31800.0,26.2148,26.2497,26.2148,26.2427,31800.0
2015-04-14 14:45:00,37.62,37.62,37.5,37.52,62900.0,26.2427,26.2427,26.159,26.173,62900.0
2015-04-14 14:50:00,37.51,37.62,37.51,37.61,45000.0,26.166,26.2427,26.166,26.2358,45000.0
2015-04-14 14:55:00,37.61,37.66,37.6,37.66,21200.0,26.2358,26.2706,26.2288,26.2706,21200.0
2015-04-14 15:00:00,37.65,37.68,37.62,37.62,29400.0,26.2637,26.2846,26.2427,26.2427,29400.0
2015-04-14 15:05:00,37.61,37.64,37.61,37.63,42400.0,26.2358,26.2567,26.2358,26.2497,42400.0
2015-04-14 15:10:00,37.63,37.72,37.62,37.72,38600.0,26.2497,26.3125,26.2427,26.3125,38600.0
2015-04-14 15:15:00,37.71,37.76,37.7,37.75,68400.0,26.3055,26.3404,26.2985,26.3334,68400.0
2015-04-14 15:20:00,37.75,37.77,37.74,37.75,80200.0,26.3334,26.3474,26.3264,26.3334,80200.0
2015-04-14 15:25:00,37.75,37.76,37.72,37.75,82700.0,26.3334,26.3404,26.3125,26.3334,82700.0
2015-04-14 15:30:00,37.76,37.78,37.75,37.76,51700.0,26.3404,26.3543,26.3334,26.3404,51700.0
2015-04-14 15:35:00,37.77,37.82,37.74,37.8,87300.0,26.3474,26.3822,26.3264,26.3683,87300.0
2015-04-14 15:40:00,37.8,37.84,37.78,37.8,68100.0,26.3683,26.3962,26.3543,26.3683,68100.0
2015-04-14 15:45:00,37.8,37.82,37.79,37.8,155000.0,26.3683,26.3822,26.3613,26.3683,155000.0
2015-04-14 15:50:00,37.81,37.81,37.73,37.73,145400.0,26.3753,26.3753,26.3195,26.3195,145400.0
2015-04-14 15:55:00,37.73,37.81,37.73,37.8,313100.0,26.3195,26.3753,26.3195,26.3683,313100.0
2015-04-15 09:30:00,38.05,38.1,37.9,37.99,160200.0,26.5427,26.5776,26.4381,26.5008,160200.0
2015-04-15 09:35:00,37.95,37.99,37.85,37.89,28400.0,26.4729,26.5008,26.4032,26.4311,28400.0
2015-04-15 09:40:00,37.86,37.93,37.86,37.92,9600.0,26.4102,26.459,26.4102,26.452,9600.0
2015-04-15 09:45:00,37.97,38.02,37.93,37.98,14600.0,26.4869,26.5218,26.459,26.4939,14600.0
2015-04-15 09:50:00,37.96,38.07,37.96,38.04,43500.0,26.4799,26.5566,26.4799,26.5357,43500.0
2015-04-15 09:55:00,38.05,38.1,38.0,38.09,23800.0,26.5427,26.5776,26.5078,26.5706,23800.0
2015-04-15 10:00:00,38.09,38.17,38.05,38.09,49100.0,26.5706,26.6264,26.5427,26.5706,49100.0
2015-04-15 10:05:00,38.09,38.1,37.99,38.06,18000.0,26.5706,26.5776,26.5008,26.5497,18000.0
2015-04-15 10:10:00,38.06,38.15,38.06,38.11,16500.0,26.5497,26.6124,26.5497,26.5845,16500.0
2015-04-15 10:15:00,38.11,38.14,38.08,38.09,13700.0,26.5845,26.6055,26.5636,26.5706,13700.0
2015-04-15 10:20:00,38.1,38.14,38.09,38.13,17700.0,26.5776,26.6055,26.5706,26.5985,17700.0
2015-04-15 10:25:00,38.14,38.14,38.08,38.09,28000.0,26.6055,26.6055,26.5636,26.5706,28000.0
2015-04-15 10:30:00,38.1,38.13,38.08,38.13,10900.0,26.5776,26.5985,26.5636,26.5985,10900.0
2015-04-15 10:35:00,38.12,38.17,38.1,38.16,23700.0,26.5915,26.6264,26.5776,26.6194,23700.0
2015-04-15 10:40:00,38.16,38.22,38.15,38.22,16900.0,26.6194,26.6613,26.6124,26.6613,16900.0
2015-04-15 10:45:00,38.22,38.24,38.19,38.19,11500.0,26.6613,26.6752,26.6404,26.6404,11500.0
2015-04-15 10:50:00,38.2,38.26,38.2,38.22,21100.0,26.6473,26.6892,26.6473,26.6613,21100.0
2015-04-15 10:55:00,38.23,38.27,38.19,38.27,50500.0,26.6683,26.6962,26.6404,26.6962,50500.0
2015-04-15 11:00:00,38.27,38.27,38.18,38.19,20400.0,26.6962,26.6962,26.6334,26.6404,20400.0
2015-04-15 11:05:00,38.18,38.2,38.15,38.18,16600.0,26.6334,26.6473,26.6124,26.6334,16600.0
2015-04-15 11:10:00,38.17,38.17,38.08,38.14,32100.0,26.6264,26.6264,26.5636,26.6055,32100.0
2015-04-15 11:15:00,38.13,38.15,38.09,38.11,23700.0,26.5985,26.6124,26.5706,26.5845,23700.0
2015-04-15 11:20:00,38.1,38.1,37.97,37.97,27900.0,26.5776,26.5776,26.4869,26.4869,27900.0
2015-04-15 11:25:00,37.97,38.02,37.96,38.02,11500.0,26.4869,26.5218,26.4799,26.5218,11500.0
2015-04-15 11:30:00,38.03,38.06,38.0,38.03,30600.0,26.5287,26.5497,26.5078,26.5287,30600.0
2015-04-15 11:35:00,38.02,38.03,37.98,38.0,30700.0,26.5218,26.5287,26.4939,26.5078,30700.0
2015-04-15 11:40:00,37.99,38.01,37.97,37.99,7700.0,26.5008,26.5148,26.4869,26.5008,7700.0
2015-04-15 11:45:00,37.98,38.01,37.98,38.01,6700.0,26.4939,26.5148,26.4939,26.5148,6700.0
2015-04-15 11:50:00,38.01,38.05,38.01,38.04,7300.0,26.5148,26.5427,26.5148,26.5357,7300.0
2015-04-15 11:55:00,38.03,38.1,38.0,38.01,41500.0,26.5287,26.5776,26.5078,26.5148,41500.0
2015-04-15 12:00:00,38.0,38.01,37.94,37.98,20000.0,26.5078,26.5148,26.466,26.4939,20000.0
2015-04-15 12:05:00,37.97,38.0,37.97,37.98,12400.0,26.4869,26.5078,26.4869,26.4939,12400.0
2015-04-15 12:10:00,37.99,38.0,37.89,37.92,23500.0,26.5008,26.5078,26.4311,26.452,23500.0
2015-04-15 12:15:00,37.93,37.96,37.86,37.86,31700.0,26.459,26.4799,26.4102,26.4102,31700.0
2015-04-15 12:20:00,37.86,37.88,37.81,37.83,8900.0,26.4102,26.4241,26.3753,26.3892,8900.0
2015-04-15 12:25:00,37.83,37.9,37.82,37.88,23400.0,26.3892,26.4381,26.3822,26.4241,23400.0
2015-04-15 12:30:00,37.88,37.9,37.82,37.83,56200.0,26.4241,26.4381,26.3822,26.3892,56200.0
2015-04-15 12:35:00,37.81,37.86,37.72,37.74,110600.0,26.3753,26.4102,26.3125,26.3264,110600.0
2015-04-15 12:40:00,37.74,37.75,37.72,37.75,14900.0,26.3264,26.3334,26.3125,26.3334,14900.0
2015-04-15 12:45:00,37.75,37.76,37.7,37.71,26900.0,26.3334,26.3404,26.2985,26.3055,26900.0
2015-04-15 12:50:00,37.72,37.76,37.72,37.75,29500.0,26.3125,26.3404,26.3125,26.3334,29500.0
2015-04-15 12:55:00,37.75,37.83,37.75,37.76,25300.0,26.3334,26.3892,26.3334,26.3404,25300.0
2015-04-15 13:00:00,37.76,37.78,37.74,37.74,32400.0,26.3404,26.3543,26.3264,26.3264,32400.0
2015-04-15 13:05:00,37.74,37.77,37.74,37.75,7400.0,26.3264,26.3474,26.3264,26.3334,7400.0
2015-04-15 13:10:00,37.76,37.77,37.74,37.76,13600.0,26.3404,26.3474,26.3264,26.3404,13600.0
2015-04-15 13:15:00,37.75,37.76,37.74,37.74,11900.0,26.3334,26.3404,26.3264,26.3264,11900.0
2015-04-15 13:20:00,37.75,37.78,37.74,37.76,25600.0,26.3334,26.3543,26.3264,26.3404,25600.0
2015-04-15 13:25:00,37.77,37.79,37.75,37.78,30800.0,26.3474,26.3613,26.3334,26.3543,30800.0
2015-04-15 13:30:00,37.79,37.81,37.76,37.76,15700.0,26.3613,26.3753,26.3404,26.3404,15700.0
2015-04-15 13:35:00,37.77,37.77,37.72,37.72,32200.0,26.3474,26.3474,26.3125,26.3125,32200.0
2015-04-15 13:40:00,37.73,37.74,37.68,37.68,51600.0,26.3195,26.3264,26.2846,26.2846,51600.0
2015-04-15 13:45:00,37.69,37.7,37.63,37.63,36400.0,26.2916,26.2985,26.2497,26.2497,36400.0
2015-04-15 13:50:00,37.64,37.7,37.63,37.69,21700.0,26.2567,26.2985,26.2497,26.2916,21700.0
2015-04-15 13:55:00,37.7,37.74,37.68,37.74,19300.0,26.2985,26.3264,26.2846,26.3264,19300.0
2015-04-15 14:00:00,37.74,37.74,37.71,37.72,16800.0,26.3264,26.3264,26.3055,26.3125,16800.0
2015-04-15 14:05:00,37.72,37.75,37.71,37.72,17600.0,26.3125,26.3334,26.3055,26.3125,17600.0
2015-04-15 14:10:00,37.72,37.75,37.72,37.73,10100.0,26.3125,26.3334,26.3125,26.3195,10100.0
2015-04-15 14:15:00,37.73,37.76,37.7,37.72,35700.0,26.3195,26.3404,26.2985,26.3125,35700.0
2015-04-15 14:20:00,37.72,37.73,37.67,37.71,15800.0,26.3125,26.3195,26.2776,26.3055,15800.0
2015-04-15 14:25:00,37.71,37.74,37.68,37.74,16000.0,26.3055,26.3264,26.2846,26.3264,16000.0
2015-04-15 14:30:00,37.74,37.77,37.71,37.76,39100.0,26.3264,26.3474,26.3055,26.3404,39100.0
2015-04-15 14:35:00,37.75,37.78,37.74,37.75,21200.0,26.3334,26.3543,26.3264,26.3334,21200.0
2015-04-15 14:40:00,37.75,37.77,37.74,37.76,13200.0,26.3334,26.3474,26.3264,26.3404,13200.0
2015-04-15 14:45:00,37.76,37.77,37.68,37.7,33300.0,26.3404,26.3474,26.2846,26.2985,33300.0
2015-04-15 14:50:00,37.7,37.7,37.65,37.67,14400.0,26.2985,26.2985,26.2637,26.2776,14400.0
2015-04-15 14:55:00,37.68,37.7,37.65,37.66,14100.0,26.2846,26.2985,26.2637,26.2706,14100.0
2015-04-15 15:00:00,37.65,37.73,37.65,37.73,22300.0,26.2637,26.3195,26.2637,26.3195,22300.0
2015-04-15 15:05:00,37.74,37.74,37.64,37.64,39000.0,26.3264,26.3264,26.2567,26.2567,39000.0
2015-04-15 15:10:00,37.64,37.65,37.59,37.6,53300.0,26.2567,26.2637,26.2218,26.2288,53300.0
2015-04-15 15:15:00,37.59,37.64,37.58,37.59,35200.0,26.2218,26.2567,26.2148,26.2218,35200.0
2015-04-15 15:20:00,37.59,37.63,37.59,37.62,38700.0,26.2218,26.2497,26.2218,26.2427,38700.0
2015-04-15 15:25:00,37.61,37.63,37.59,37.62,33100.0,26.2358,26.2497,26.2218,26.2427,33100.0
2015-04-15 15:30:00,37.63,37.63,37.59,37.59,58300.0,26.2497,26.2497,26.2218,26.2218,58300.0
2015-04-15 15:35:00,37.6,37.6,37.56,37.57,36300.0,26.2288,26.2288,26.2009,26.2079,36300.0
2015-04-15 15:40:00,37.56,37.58,37.52,37.57,60700.0,26.2009,26.2148,26.173,26.2079,60700.0
2015-04-15 15:45:00,37.56,37.58,37.55,37.57,69400.0,26.2009,26.2148,26.1939,26.2079,69400.0
2015-04-15 15:50:00,37.57,37.58,37.53,37.53,34000.0,26.2079,26.2148,26.18,26.18,34000.0
2015-04-15 15:55:00,37.53,37.56,37.51,37.54,95500.0,26.18,26.2009,26.166,26.1869,95500.0
2015-04-16 09:30:00,37.5,37.5,37.31,37.35,53800.0,26.159,26.159,26.0265,26.0544,53800.0
2015-04-16 09:35:00,37.34,37.43,37.33,37.4,24600.0,26.0474,26.1102,26.0404,26.0893,24600.0
2015-04-16 09:40:00,37.39,37.43,37.37,37.4,16700.0,26.0823,26.1102,26.0683,26.0893,16700.0
2015-04-16 09:45:00,37.4,37.43,37.28,37.28,37800.0,26.0893,26.1102,26.0056,26.0056,37800.0
2015-04-16 09:50:00,37.28,37.39,37.25,37.38,49400.0,26.0056,26.0823,25.9846,26.0753,49400.0
2015-04-16 09:55:00,37.38,37.46,37.35,37.44,40600.0,26.0753,26.1311,26.0544,26.1172,40600.0
2015-04-16 10:00:00,37.44,37.49,37.4,37.46,42700.0,26.1172,26.152,26.0893,26.1311,42700.0
2015-04-16 10:05:00,37.48,37.49,37.37,37.37,19000.0,26.1451,26.152,26.0683,26.0683,19000.0
2015-04-16 10:10:00,37.4,37.44,37.35,37.35,46500.0,26.0893,26.1172,26.0544,26.0544,46500.0
2015-04-16 10:15:00,37.36,37.37,37.29,37.31,43900.0,26.0614,26.0683,26.0125,26.0265,43900.0
2015-04-16 10:20:00,37.31,37.32,37.2,37.26,45100.0,26.0265,26.0335,25.9498,25.9916,45100.0
2015-04-16 10:25:00,37.26,37.27,37.21,37.25,34700.0,25.9916,25.9986,25.9567,25.9846,34700.0
2015-04-16 10:30:00,37.25,37.31,37.23,37.24,45800.0,25.9846,26.0265,25.9707,25.9777,45800.0
2015-04-16 10:35:00,37.25,37.25,37.18,37.19,25500.0,25.9846,25.9846,25.9358,25.9428,25500.0
2015-04-16 10:40:00,37.2,37.29,37.19,37.27,20700.0,25.9498,26.0125,25.9428,25.9986,20700.0
2015-04-16 10:45:00,37.27,37.32,37.25,37.29,70100.0,25.9986,26.0335,25.9846,26.0125,70100.0
2015-04-16 10:50:00,37.29,37.31,37.24,37.31,95900.0,26.0125,26.0265,25.9777,26.0265,95900.0
2015-04-16 10:55:00,37.32,37.35,37.28,37.29,33400.0,26.0335,26.0544,26.0056,26.0125,33400.0
2015-04-16 11:00:00,37.29,37.32,37.25,37.29,23500.0,26.0125,26.0335,25.9846,26.0125,23500.0
2015-04-16 11:05:00,37.3,37.32,37.27,37.32,18500.0,26.0195,26.0335,25.9986,26.0335,18500.0
2015-04-16 11:10:00,37.32,37.33,37.25,37.25,28300.0,26.0335,26.0404,25.9846,25.9846,28300.0
2015-04-16 11:15:00,37.26,37.28,37.25,37.27,17100.0,25.9916,26.0056,25.9846,25.9986,17100.0
2015-04-16 11:20:00,37.27,37.28,37.22,37.25,26000.0,25.9986,26.0056,25.9637,25.9846,26000.0
2015-04-16 11:25:00,37.24,37.25,37.2,37.21,31700.0,25.9777,25.9846,25.9498,25.9567,31700.0
2015-04-16 11:30:00,37.22,37.25,37.21,37.23,35600.0,25.9637,25.9846,25.9567,25.9707,35600.0
2015-04-16 11:35:00,37.23,37.27,37.22,37.25,25400.0,25.9707,25.9986,25.9637,25.9846,25400.0
2015-04-16 11:40:00,37.26,37.26,37.1,37.12,53600.0,25.9916,25.9916,25.88,25.8939,53600.0
2015-04-16 11:45:00,37.12,37.21,37.11,37.2,17300.0,25.8939,25.9567,25.887,25.9498,17300.0
2015-04-16 11:50:00,37.2,37.21,37.16,37.21,36300.0,25.9498,25.9567,25.9218,25.9567,36300.0
2015-04-16 11:55:00,37.21,37.29,37.17,37.26,111200.0,25.9567,26.0125,25.9288,25.9916,111200.0
2015-04-16 12:00:00,37.26,37.26,37.21,37.24,75300.0,25.9916,25.9916,25.9567,25.9777,75300.0
2015-04-16 12:05:00,37.25,37.25,37.16,37.18,60000.0,25.9846,25.9846,25.9218,25.9358,60000.0
2015-04-16 12:10:00,37.2,37.21,37.16,37.2,38500.0,25.9498,25.9567,25.9218,25.9498,38500.0
2015-04-16 12:15:00,37.2,37.22,37.17,37.18,20400.0,25.9498,25.9637,25.9288,25.9358,20400.0
2015-04-16 12:20:00,37.18,37.23,37.17,37.2,27600.0,25.9358,25.9707,25.9288,25.9498,27600.0
2015-04-16 12:25:00,37.2,37.22,37.16,37.17,57700.0,25.9498,25.9637,25.9218,25.9288,57700.0
2015-04-16 12:30:00,37.18,37.23,37.16,37.23,15200.0,25.9358,25.9707,25.9218,25.9707,15200.0
2015-04-16 12:35:00,37.22,37.28,37.2,37.28,19200.0,25.9637,26.0056,25.9498,26.0056,19200.0
2015-04-16 12:40:00,37.27,37.3,37.23,37.3,34300.0,25.9986,26.0195,25.9707,26.0195,34300.0
2015-04-16 12:45:00,37.29,37.31,37.25,37.26,11700.0,26.0125,26.0265,25.9846,25.9916,11700.0
2015-04-16 12:50:00,37.25,37.27,37.24,37.25,13000.0,25.9846,25.9986,25.9777,25.9846,13000.0
2015-04-16 12:55:00,37.24,37.26,37.24,37.26,8000.0,25.9777,25.9916,25.9777,25.9916,8000.0
2015-04-16 13:00:00,37.25,37.27,37.22,37.26,22800.0,25.9846,25.9986,25.9637,25.9916,22800.0
2015-04-16 13:05:00,37.27,37.28,37.24,37.25,7700.0,25.9986,26.0056,25.9777,25.9846,7700.0
2015-04-16 13:10:00,37.25,37.25,37.23,37.23,9800.0,25.9846,25.9846,25.9707,25.9707,9800.0
2015-04-16 13:15:00,37.23,37.24,37.19,37.2,16900.0,25.9707,25.9777,25.9428,25.9498,16900.0
2015-04-16 13:20:00,37.2,37.2,37.15,37.16,20400.0,25.9498,25.9498,25.9149,25.9218,20400.0
2015-04-16 13:25:00,37.15,37.16,37.09,37.11,40600.0,25.9149,25.9218,25.873,25.887,40600.0
2015-04-16 13:30:00,37.11,37.11,37.08,37.1,43100.0,25.887,25.887,25.866,25.88,43100.0
2015-04-16 13:35:00,37.1,37.2,37.1,37.18,49300.0,25.88,25.9498,25.88,25.9358,49300.0
2015-04-16 13:40:00,37.18,37.18,37.17,37.18,26000.0,25.9358,25.9358,25.9288,25.9358,26000.0
2015-04-16 13:45:00,37.18,37.2,37.17,37.19,37200.0,25.9358,25.9498,25.9288,25.9428,37200.0
2015-04-16 13:50:00,37.18,37.2,37.18,37.19,18200.0,25.9358,25.9498,25.9358,25.9428,18200.0
2015-04-16 13:55:00,37.19,37.23,37.19,37.23,28100.0,25.9428,25.9707,25.9428,25.9707,28100.0
2015-04-16 14:00:00,37.23,37.23,37.22,37.22,22300.0,25.9707,25.9707,25.9637,25.9637,22300.0
2015-04-16 14:05:00,37.23,37.3,37.21,37.3,41100.0,25.9707,26.0195,25.9567,26.0195,41100.0
2015-04-16 14:10:00,37.3,37.32,37.29,37.31,39300.0,26.0195,26.0335,26.0125,26.0265,39300.0
2015-04-16 14:15:00,37.31,37.34,37.31,37.33,23800.0,26.0265,26.0474,26.0265,26.0404,23800.0
2015-04-16 14:20:00,37.33,37.33,37.24,37.26,64900.0,26.0404,26.0404,25.9777,25.9916,64900.0
2015-04-16 14:25:00,37.26,37.26,37.23,37.25,29200.0,25.9916,25.9916,25.9707,25.9846,29200.0
2015-04-16 14:30:00,37.25,37.25,37.19,37.23,38800.0,25.9846,25.9846,25.9428,25.9707,38800.0
2015-04-16 14:35:00,37.24,37.24,37.22,37.22,12500.0,25.9777,25.9777,25.9637,25.9637,12500.0
2015-04-16 14:40:00,37.23,37.26,37.21,37.24,42800.0,25.9707,25.9916,25.9567,25.9777,42800.0
2015-04-16 14:45:00,37.24,37.24,37.23,37.24,3200.0,25.9777,25.9777,25.9707,25.9777,3200.0
2015-04-16 14:50:00,37.23,37.24,37.2,37.21,25100.0,25.9707,25.9777,25.9498,25.9567,25100.0
2015-04-16 14:55:00,37.21,37.22,37.18,37.18,14700.0,25.9567,25.9637,25.9358,25.9358,14700.0
2015-04-16 15:00:00,37.18,37.2,37.17,37.18,51800.0,25.9358,25.9498,25.9288,25.9358,51800.0
2015-04-16 15:05:00,37.17,37.17,37.13,37.15,28100.0,25.9288,25.9288,25.9009,25.9149,28100.0
2015-04-16 15:10:00,37.15,37.19,37.15,37.18,20300.0,25.9149,25.9428,25.9149,25.9358,20300.0
2015-04-16 15:15:00,37.19,37.23,37.18,37.2,23700.0,25.9428,25.9707,25.9358,25.9498,23700.0
2015-04-16 15:20:00,37.21,37.21,37.16,37.2,38300.0,25.9567,25.9567,25.9218,25.9498,38300.0
2015-04-16 15:25:00,37.19,37.2,37.11,37.11,67600.0,25.9428,25.9498,25.887,25.887,67600.0
2015-04-16 15:30:00,37.12,37.13,37.08,37.12,58500.0,25.8939,25.9009,25.866,25.8939,58500.0
2015-04-16 15:35:00,37.12,37.16,37.12,37.15,61200.0,25.8939,25.9218,25.8939,25.9149,61200.0
2015-04-16 15:40:00,37.14,37.15,37.1,37.1,129300.0,25.9079,25.9149,25.88,25.88,129300.0
2015-04-16 15:45:00,37.11,37.12,37.08,37.12,95300.0,25.887,25.8939,25.866,25.8939,95300.0
2015-04-16 15:50:00,37.11,37.2,37.11,37.2,155000.0,25.887,25.9498,25.887,25.9498,155000.0
2015-04-16 15:55:00,37.2,37.22,37.18,37.19,265000.0,25.9498,25.9637,25.9358,25.9428,265000.0
2015-04-17 09:30:00,36.91,37.0,36.81,36.84,151100.0,25.7475,25.8102,25.6777,25.6986,151100.0
2015-04-17 09:35:00,36.87,36.96,36.8,36.87,65000.0,25.7196,25.7823,25.6707,25.7196,65000.0
2015-04-17 09:40:00,36.86,36.9,36.76,36.78,78300.0,25.7126,25.7405,25.6428,25.6568,78300.0
2015-04-17 09:45:00,36.8,36.8,36.69,36.72,66700.0,25.6707,25.6707,25.594,25.6149,66700.0
2015-04-17 09:50:00,36.71,36.8,36.68,36.75,25000.0,25.6079,25.6707,25.587,25.6358,25000.0
2015-04-17 09:55:00,36.75,36.8,36.7,36.79,40100.0,25.6358,25.6707,25.601,25.6637,40100.0
2015-04-17 10:00:00,36.79,36.82,36.75,36.76,31100.0,25.6637,25.6847,25.6358,25.6428,31100.0
2015-04-17 10:05:00,36.75,36.75,36.68,36.71,52200.0,25.6358,25.6358,25.587,25.6079,52200.0
2015-04-17 10:10:00,36.72,36.78,36.7,36.76,60800.0,25.6149,25.6568,25.601,25.6428,60800.0
2015-04-17 10:15:00,36.77,36.79,36.73,36.75,34600.0,25.6498,25.6637,25.6219,25.6358,34600.0
2015-04-17 10:20:00,36.74,36.78,36.7,36.77,22300.0,25.6289,25.6568,25.601,25.6498,22300.0
2015-04-17 10:25:00,36.76,36.78,36.72,36.77,19600.0,25.6428,25.6568,25.6149,25.6498,19600.0
2015-04-17 10:30:00,36.76,36.77,36.65,36.65,101500.0,25.6428,25.6498,25.5661,25.5661,101500.0
2015-04-17 10:35:00,36.65,36.72,36.6,36.68,90400.0,25.5661,25.6149,25.5312,25.587,90400.0
2015-04-17 10:40:00,36.68,36.72,36.65,36.71,25000.0,25.587,25.6149,25.5661,25.6079,25000.0
2015-04-17 10:45:00,36.71,36.74,36.65,36.72,47400.0,25.6079,25.6289,25.5661,25.6149,47400.0
2015-04-17 10:50:00,36.72,36.76,36.69,36.7,36700.0,25.6149,25.6428,25.594,25.601,36700.0
2015-04-17 10:55:00,36.71,36.75,36.69,36.73,14500.0,25.6079,25.6358,25.594,25.6219,14500.0
2015-04-17 11:00:00,36.71,36.74,36.69,36.71,26500.0,25.6079,25.6289,25.594,25.6079,26500.0
2015-04-17 11:05:00,36.72,36.75,36.69,36.74,14700.0,25.6149,25.6358,25.594,25.6289,14700.0
2015-04-17 11:10:00,36.74,36.74,36.6,36.6,53100.0,25.6289,25.6289,25.5312,25.5312,53100.0
2015-04-17 11:15:00,36.6,36.62,36.56,36.57,45700.0,25.5312,25.5452,25.5033,25.5103,45700.0
2015-04-17 11:20:00,36.57,36.62,36.55,36.61,50500.0,25.5103,25.5452,25.4963,25.5382,50500.0
2015-04-17 11:25:00,36.61,36.62,36.56,36.58,23100.0,25.5382,25.5452,25.5033,25.5173,23100.0
2015-04-17 11:30:00,36.59,36.59,36.54,36.56,29500.0,25.5242,25.5242,25.4894,25.5033,29500.0
2015-04-17 11:35:00,36.57,36.62,36.54,36.6,53300.0,25.5103,25.5452,25.4894,25.5312,53300.0
2015-04-17 11:40:00,36.6,36.61,36.56,36.57,48700.0,25.5312,25.5382,25.5033,25.5103,48700.0
2015-04-17 11:45:00,36.57,36.65,36.56,36.64,29900.0,25.5103,25.5661,25.5033,25.5591,29900.0
2015-04-17 11:50:00,36.65,36.69,36.64,36.67,40100.0,25.5661,25.594,25.5591,25.58,40100.0
2015-04-17 11:55:00,36.68,36.69,36.66,36.66,19000.0,25.587,25.594,25.5731,25.5731,19000.0
2015-04-17 12:00:00,36.66,36.73,36.65,36.7,31300.0,25.5731,25.6219,25.5661,25.601,31300.0
2015-04-17 12:05:00,36.71,36.71,36.69,36.7,22700.0,25.6079,25.6079,25.594,25.601,22700.0
2015-04-17 12:10:00,36.71,36.72,36.69,36.71,20100.0,25.6079,25.6149,25.594,25.6079,20100.0
2015-04-17 12:15:00,36.71,36.72,36.69,36.7,19800.0,25.6079,25.6149,25.594,25.601,19800.0
2015-04-17 12:20:00,36.72,36.74,36.7,36.72,18900.0,25.6149,25.6289,25.601,25.6149,18900.0
2015-04-17 12:25:00,36.73,36.75,36.68,36.69,37700.0,25.6219,25.6358,25.587,25.594,37700.0
2015-04-17 12:30:00,36.69,36.71,36.68,36.7,18400.0,25.594,25.6079,25.587,25.601,18400.0
2015-04-17 12:35:00,36.7,36.71,36.68,36.69,9100.0,25.601,25.6079,25.587,25.594,9100.0
2015-04-17 12:40:00,36.69,36.71,36.67,36.67,17500.0,25.594,25.6079,25.58,25.58,17500.0
2015-04-17 12:45:00,36.66,36.67,36.6,36.61,29500.0,25.5731,25.58,25.5312,25.5382,29500.0
2015-04-17 12:50:00,36.62,36.64,36.55,36.55,13400.0,25.5452,25.5591,25.4963,25.4963,13400.0
2015-04-17 12:55:00,36.56,36.58,36.52,36.52,17100.0,25.5033,25.5173,25.4754,25.4754,17100.0
2015-04-17 13:00:00,36.53,36.55,36.5,36.51,56200.0,25.4824,25.4963,25.4615,25.4684,56200.0
2015-04-17 13:05:00,36.52,36.53,36.5,36.53,32800.0,25.4754,25.4824,25.4615,25.4824,32800.0
2015-04-17 13:10:00,36.52,36.53,36.48,36.5,45900.0,25.4754,25.4824,25.4475,25.4615,45900.0
2015-04-17 13:15:00,36.49,36.51,36.47,36.5,27700.0,25.4545,25.4684,25.4405,25.4615,27700.0
2015-04-17 13:20:00,36.51,36.55,36.46,36.47,79200.0,25.4684,25.4963,25.4335,25.4405,79200.0
2015-04-17 13:25:00,36.48,36.48,36.4,36.44,53800.0,25.4475,25.4475,25.3917,25.4196,53800.0
2015-04-17 13:30:00,36.44,36.44,36.38,36.39,67200.0,25.4196,25.4196,25.3777,25.3847,67200.0
2015-04-17 13:35:00,36.38,36.44,36.38,36.43,38000.0,25.3777,25.4196,25.3777,25.4126,38000.0
2015-04-17 13:40:00,36.44,36.44,36.37,36.41,58400.0,25.4196,25.4196,25.3708,25.3987,58400.0
2015-04-17 13:45:00,36.41,36.45,36.38,36.44,39800.0,25.3987,25.4266,25.3777,25.4196,39800.0
2015-04-17 13:50:00,36.44,36.48,36.36,36.38,62000.0,25.4196,25.4475,25.3638,25.3777,62000.0
2015-04-17 13:55:00,36.38,36.4,36.34,36.38,18200.0,25.3777,25.3917,25.3498,25.3777,18200.0
2015-04-17 14:00:00,36.4,36.43,36.35,36.35,16400.0,25.3917,25.4126,25.3568,25.3568,16400.0
2015-04-17 14:05:00,36.35,36.39,36.33,36.34,16400.0,25.3568,25.3847,25.3429,25.3498,16400.0
2015-04-17 14:10:00,36.34,36.36,36.3,36.3,62400.0,25.3498,25.3638,25.3219,25.3219,62400.0
2015-04-17 14:15:00,36.3,36.31,36.28,36.3,82200.0,25.3219,25.3289,25.308,25.3219,82200.0
2015-04-17 14:20:00,36.29,36.3,36.23,36.26,85800.0,25.315,25.3219,25.2731,25.294,85800.0
2015-04-17 14:25:00,36.26,36.27,36.24,36.25,36800.0,25.294,25.301,25.2801,25.2871,36800.0
2015-04-17 14:30:00,36.25,36.26,36.23,36.24,36700.0,25.2871,25.294,25.2731,25.2801,36700.0
2015-04-17 14:35:00,36.23,36.26,36.18,36.25,84400.0,25.2731,25.294,25.2382,25.2871,84400.0
2015-04-17 14:40:00,36.25,36.31,36.25,36.31,19200.0,25.2871,25.3289,25.2871,25.3289,19200.0
2015-04-17 14:45:00,36.31,36.34,36.26,36.26,37700.0,25.3289,25.3498,25.294,25.294,37700.0
2015-04-17 14:50:00,36.26,36.29,36.24,36.27,38000.0,25.294,25.315,25.2801,25.301,38000.0
2015-04-17 14:55:00,36.27,36.32,36.27,36.29,31900.0,25.301,25.3359,25.301,25.315,31900.0
2015-04-17 15:00:00,36.28,36.32,36.28,36.31,37200.0,25.308,25.3359,25.308,25.3289,37200.0
2015-04-17 15:05:00,36.31,36.31,36.25,36.25,20300.0,25.3289,25.3289,25.2871,25.2871,20300.0
2015-04-17 15:10:00,36.26,36.32,36.25,36.31,54100.0,25.294,25.3359,25.2871,25.3289,54100.0
2015-04-17 15:15:00,36.32,36.38,36.31,36.34,86200.0,25.3359,25.3777,25.3289,25.3498,86200.0
2015-04-17 15:20:00,36.33,36.36,36.26,36.27,87700.0,25.3429,25.3638,25.294,25.301,87700.0
2015-04-17 15:25:00,36.27,36.35,36.26,36.34,60600.0,25.301,25.3568,25.294,25.3498,60600.0
2015-04-17 15:30:00,36.34,36.42,36.34,36.42,66300.0,25.3498,25.4056,25.3498,25.4056,66300.0
2015-04-17 15:35:00,36.42,36.43,36.41,36.42,71000.0,25.4056,25.4126,25.3987,25.4056,71000.0
2015-04-17 15:40:00,36.43,36.46,36.41,36.42,128400.0,25.4126,25.4335,25.3987,25.4056,128400.0
2015-04-17 15:45:00,36.43,36.51,36.42,36.5,158400.0,25.4126,25.4684,25.4056,25.4615,158400.0
2015-04-17 15:50:00,36.49,36.51,36.47,36.51,133000.0,25.4545,25.4684,25.4405,25.4684,133000.0
2015-04-17 15:55:00,36.51,36.53,36.42,36.47,386100.0,25.4684,25.4824,25.4056,25.4405,386100.0
2015-04-20 09:30:00,36.86,36.94,36.79,36.8,72400.0,25.7126,25.7684,25.6637,25.6707,72400.0
2015-04-20 09:35:00,36.78,36.83,36.6,36.69,50200.0,25.6568,25.6917,25.5312,25.594,50200.0
2015-04-20 09:40:00,36.67,36.82,36.65,36.77,36200.0,25.58,25.6847,25.5661,25.6498,36200.0
2015-04-20 09:45:00,36.79,36.84,36.74,36.77,28100.0,25.6637,25.6986,25.6289,25.6498,28100.0
2015-04-20 09:50:00,36.78,36.86,36.75,36.78,13900.0,25.6568,25.7126,25.6358,25.6568,13900.0
2015-04-20 09:55:00,36.79,36.8,36.69,36.69,45600.0,25.6637,25.6707,25.594,25.594,45600.0
2015-04-20 10:00:00,36.69,36.78,36.6,36.63,25900.0,25.594,25.6568,25.5312,25.5521,25900.0
2015-04-20 10:05:00,36.62,36.7,36.6,36.65,63100.0,25.5452,25.601,25.5312,25.5661,63100.0
2015-04-20 10:10:00,36.66,36.7,36.61,36.64,26200.0,25.5731,25.601,25.5382,25.5591,26200.0
2015-04-20 10:15:00,36.65,36.68,36.63,36.67,17300.0,25.5661,25.587,25.5521,25.58,17300.0
2015-04-20 10:20:00,36.67,36.74,36.65,36.68,31200.0,25.58,25.6289,25.5661,25.587,31200.0
2015-04-20 10:25:00,36.67,36.69,36.64,36.65,18900.0,25.58,25.594,25.5591,25.5661,18900.0
2015-04-20 10:30:00,36.65,36.71,36.65,36.7,13700.0,25.5661,25.6079,25.5661,25.601,13700.0
2015-04-20 10:35:00,36.7,36.71,36.67,36.69,24000.0,25.601,25.6079,25.58,25.594,24000.0
2015-04-20 10:40:00,36.68,36.71,36.67,36.67,23700.0,25.587,25.6079,25.58,25.58,23700.0
2015-04-20 10:45:00,36.68,36.72,36.63,36.66,47700.0,25.587,25.6149,25.5521,25.5731,47700.0
2015-04-20 10:50:00,36.66,36.72,36.64,36.71,53500.0,25.5731,25.6149,25.5591,25.6079,53500.0
2015-04-20 10:55:00,36.7,36.86,36.68,36.85,45700.0,25.601,25.7126,25.587,25.7056,45700.0
2015-04-20 11:00:00,36.85,36.93,36.85,36.91,32900.0,25.7056,25.7614,25.7056,25.7475,32900.0
2015-04-20 11:05:00,36.91,36.92,36.85,36.85,52600.0,25.7475,25.7544,25.7056,25.7056,52600.0
2015-04-20 11:10:00,36.86,36.88,36.83,36.84,18600.0,25.7126,25.7265,25.6917,25.6986,18600.0
2015-04-20 11:15:00,36.84,36.86,36.8,36.83,26500.0,25.6986,25.7126,25.6707,25.6917,26500.0
2015-04-20 11:20:00,36.84,36.86,36.82,36.85,38600.0,25.6986,25.7126,25.6847,25.7056,38600.0
2015-04-20 11:25:00,36.85,36.89,36.84,36.88,34500.0,25.7056,25.7335,25.6986,25.7265,34500.0
2015-04-20 11:30:00,36.89,36.92,36.88,36.92,25400.0,25.7335,25.7544,25.7265,25.7544,25400.0
2015-04-20 11:35:00,36.91,36.92,36.76,36.76,39600.0,25.7475,25.7544,25.6428,25.6428,39600.0
2015-04-20 11:40:00,36.76,36.82,36.76,36.8,46800.0,25.6428,25.6847,25.6428,25.6707,46800.0
2015-04-20 11:45:00,36.79,36.85,36.79,36.84,18100.0,25.6637,25.7056,25.6637,25.6986,18100.0
2015-04-20 11:50:00,36.84,36.85,36.82,36.83,14700.0,25.6986,25.7056,25.6847,25.6917,14700.0
2015-04-20 11:55:00,36.84,36.85,36.8,36.84,60500.0,25.6986,25.7056,25.6707,25.6986,60500.0
2015-04-20 12:00:00,36.83,36.83,36.72,36.73,24300.0,25.6917,25.6917,25.6149,25.6219,24300.0
2015-04-20 12:05:00,36.72,36.78,36.71,36.78,27200.0,25.6149,25.6568,25.6079,25.6568,27200.0
2015-04-20 12:10:00,36.78,36.79,36.76,36.77,13000.0,25.6568,25.6637,25.6428,25.6498,13000.0
2015-04-20 12:15:00,36.77,36.83,36.76,36.8,28400.0,25.6498,25.6917,25.6428,25.6707,28400.0
2015-04-20 12:20:00,36.79,36.81,36.78,36.81,20700.0,25.6637,25.6777,25.6568,25.6777,20700.0
2015-04-20 12:25:00,36.82,36.84,36.78,36.8,24500.0,25.6847,25.6986,25.6568,25.6707,24500.0
2015-04-20 12:30:00,36.8,36.87,36.79,36.86,61100.0,25.6707,25.7196,25.6637,25.7126,61100.0
2015-04-20 12:35:00,36.84,36.85,36.8,36.81,36300.0,25.6986,25.7056,25.6707,25.6777,36300.0
2015-04-20 12:40:00,36.81,36.81,36.77,36.77,10900.0,25.6777,25.6777,25.6498,25.6498,10900.0
2015-04-20 12:45:00,36.76,36.77,36.73,36.73,11800.0,25.6428,25.6498,25.6219,25.6219,11800.0
2015-04-20 12:50:00,36.73,36.8,36.73,36.79,38300.0,25.6219,25.6707,25.6219,25.6637,38300.0
2015-04-20 12:55:00,36.79,36.81,36.77,36.81,17700.0,25.6637,25.6777,25.6498,25.6777,17700.0
2015-04-20 13:00:00,36.8,36.81,36.74,36.75,31000.0,25.6707,25.6777,25.6289,25.6358,31000.0
2015-04-20 13:05:00,36.76,36.77,36.7,36.7,16200.0,25.6428,25.6498,25.601,25.601,16200.0
2015-04-20 13:10:00,36.7,36.77,36.7,36.74,31200.0,25.601,25.6498,25.601,25.6289,31200.0
2015-04-20 13:15:00,36.74,36.74,36.68,36.7,12900.0,25.6289,25.6289,25.587,25.601,12900.0
2015-04-20 13:20:00,36.7,36.75,36.69,36.7,13600.0,25.601,25.6358,25.594,25.601,13600.0
2015-04-20 13:25:00,36.71,36.71,36.68,36.71,15200.0,25.6079,25.6079,25.587,25.6079,15200.0
2015-04-20 13:30:00,36.71,36.73,36.67,36.68,26200.0,25.6079,25.6219,25.58,25.587,26200.0
2015-04-20 13:35:00,36.67,36.72,36.65,36.7,17500.0,25.58,25.6149,25.5661,25.601,17500.0
2015-04-20 13:40:00,36.7,36.74,36.69,36.7,17400.0,25.601,25.6289,25.594,25.601,17400.0
2015-04-20 13:45:00,36.7,36.73,36.69,36.72,35000.0,25.601,25.6219,25.594,25.6149,35000.0
2015-04-20 13:50:00,36.72,36.74,36.69,36.7,19400.0,25.6149,25.6289,25.594,25.601,19400.0
2015-04-20 13:55:00,36.7,36.73,36.68,36.68,66100.0,25.601,25.6219,25.587,25.587,66100.0
2015-04-20 14:00:00,36.69,36.75,36.69,36.75,27600.0,25.594,25.6358,25.594,25.6358,27600.0
2015-04-20 14:05:00,36.75,36.76,36.73,36.75,38000.0,25.6358,25.6428,25.6219,25.6358,38000.0
2015-04-20 14:10:00,36.75,36.77,36.72,36.73,44300.0,25.6358,25.6498,25.6149,25.6219,44300.0
2015-04-20 14:15:00,36.72,36.74,36.71,36.73,44700.0,25.6149,25.6289,25.6079,25.6219,44700.0
2015-04-20 14:20:00,36.72,36.73,36.69,36.71,26900.0,25.6149,25.6219,25.594,25.6079,26900.0
2015-04-20 14:25:00,36.71,36.73,36.68,36.72,34000.0,25.6079,25.6219,25.587,25.6149,34000.0
2015-04-20 14:30:00,36.71,36.71,36.67,36.69,14600.0,25.6079,25.6079,25.58,25.594,14600.0
2015-04-20 14:35:00,36.69,36.71,36.67,36.7,27300.0,25.594,25.6079,25.58,25.601,27300.0
2015-04-20 14:40:00,36.71,36.72,36.68,36.7,21300.0,25.6079,25.6149,25.587,25.601,21300.0
2015-04-20 14:45:00,36.7,36.7,36.65,36.69,24100.0,25.601,25.601,25.5661,25.594,24100.0
2015-04-20 14:50:00,36.69,36.72,36.65,36.69,119700.0,25.594,25.6149,25.5661,25.594,119700.0
2015-04-20 14:55:00,36.7,36.75,36.69,36.75,53900.0,25.601,25.6358,25.594,25.6358,53900.0
2015-04-20 15:00:00,36.75,36.75,36.68,36.69,96900.0,25.6358,25.6358,25.587,25.594,96900.0
2015-04-20 15:05:00,36.7,36.7,36.67,36.69,40700.0,25.601,25.601,25.58,25.594,40700.0
2015-04-20 15:10:00,36.7,36.74,36.68,36.72,48200.0,25.601,25.6289,25.587,25.6149,48200.0
2015-04-20 15:15:00,36.72,36.75,36.71,36.72,54100.0,25.6149,25.6358,25.6079,25.6149,54100.0
2015-04-20 15:20:00,36.73,36.73,36.66,36.68,54700.0,25.6219,25.6219,25.5731,25.587,54700.0
2015-04-20 15:25:00,36.68,36.68,36.65,36.67,30000.0,25.587,25.587,25.5661,25.58,30000.0
2015-04-20 15:30:00,36.66,36.69,36.65,36.67,46900.0,25.5731,25.594,25.5661,25.58,46900.0
2015-04-20 15:35:00,36.68,36.69,36.66,36.68,50400.0,25.587,25.594,25.5731,25.587,50400.0
2015-04-20 15:40:00,36.67,36.67,36.62,36.62,61900.0,25.58,25.58,25.5452,25.5452,61900.0
2015-04-20 15:45:00,36.63,36.65,36.58,36.6,128600.0,25.5521,25.5661,25.5173,25.5312,128600.0
2015-04-20 15:50:00,36.6,36.6,36.57,36.59,163500.0,25.5312,25.5312,25.5103,25.5242,163500.0
2015-04-20 15:55:00,36.6,36.6,36.56,36.58,174000.0,25.5312,25.5312,25.5033,25.5173,174000.0
2015-04-21 09:30:00,36.75,36.99,36.75,36.85,81800.0,25.6358,25.8033,25.6358,25.7056,81800.0
2015-04-21 09:35:00,36.85,36.89,36.71,36.85,32100.0,25.7056,25.7335,25.6079,25.7056,32100.0
2015-04-21 09:40:00,36.85,36.89,36.72,36.72,231300.0,25.7056,25.7335,25.6149,25.6149,231300.0
2015-04-21 09:45:00,36.76,36.94,36.76,36.88,31200.0,25.6428,25.7684,25.6428,25.7265,31200.0
2015-04-21 09:50:00,36.9,36.92,36.79,36.81,20000.0,25.7405,25.7544,25.6637,25.6777,20000.0
2015-04-21 09:55:00,36.84,36.85,36.66,36.66,43000.0,25.6986,25.7056,25.5731,25.5731,43000.0
2015-04-21 10:00:00,36.68,36.74,36.68,36.68,17000.0,25.587,25.6289,25.587,25.587,17000.0
2015-04-21 10:05:00,36.68,36.68,36.58,36.64,25300.0,25.587,25.587,25.5173,25.5591,25300.0
2015-04-21 10:10:00,36.64,36.7,36.63,36.69,30100.0,25.5591,25.601,25.5521,25.594,30100.0
2015-04-21 10:15:00,36.68,36.76,36.67,36.74,34700.0,25.587,25.6428,25.58,25.6289,34700.0
2015-04-21 10:20:00,36.72,36.85,36.71,36.84,34200.0,25.6149,25.7056,25.6079,25.6986,34200.0
2015-04-21 10:25:00,36.84,36.89,36.8,36.83,45800.0,25.6986,25.7335,25.6707,25.6917,45800.0
2015-04-21 10:30:00,36.83,36.83,36.68,36.68,88000.0,25.6917,25.6917,25.587,25.587,88000.0
2015-04-21 10:35:00,36.68,36.7,36.67,36.69,29400.0,25.587,25.601,25.58,25.594,29400.0
2015-04-21 10:40:00,36.69,36.69,36.64,36.68,14100.0,25.594,25.594,25.5591,25.587,14100.0
2015-04-21 10:45:00,36.68,36.72,36.62,36.62,90100.0,25.587,25.6149,25.5452,25.5452,90100.0
2015-04-21 10:50:00,36.61,36.69,36.61,36.68,22000.0,25.5382,25.594,25.5382,25.587,22000.0
2015-04-21 10:55:00,36.69,36.7,36.67,36.7,26800.0,25.594,25.601,25.58,25.601,26800.0
2015-04-21 11:00:00,36.7,36.7,36.59,36.6,85500.0,25.601,25.601,25.5242,25.5312,85500.0
2015-04-21 11:05:00,36.6,36.65,36.6,36.62,40500.0,25.5312,25.5661,25.5312,25.5452,40500.0
2015-04-21 11:10:00,36.63,36.63,36.55,36.55,28400.0,25.5521,25.5521,25.4963,25.4963,28400.0
2015-04-21 11:15:00,36.55,36.59,36.55,36.57,26500.0,25.4963,25.5242,25.4963,25.5103,26500.0
2015-04-21 11:20:00,36.57,36.57,36.47,36.51,56100.0,25.5103,25.5103,25.4405,25.4684,56100.0
2015-04-21 11:25:00,36.5,36.52,36.48,36.51,21500.0,25.4615,25.4754,25.4475,25.4684,21500.0
2015-04-21 11:30:00,36.51,36.6,36.5,36.58,28500.0,25.4684,25.5312,25.4615,25.5173,28500.0
2015-04-21 11:35:00,36.59,36.6,36.56,36.56,9900.0,25.5242,25.5312,25.5033,25.5033,9900.0
2015-04-21 11:40:00,36.56,36.59,36.54,36.56,26600.0,25.5033,25.5242,25.4894,25.5033,26600.0
2015-04-21 11:45:00,36.55,36.55,36.53,36.55,147000.0,25.4963,25.4963,25.4824,25.4963,147000.0
2015-04-21 11:50:00,36.55,36.58,36.5,36.52,197700.0,25.4963,25.5173,25.4615,25.4754,197700.0
2015-04-21 11:55:00,36.54,36.54,36.46,36.47,37700.0,25.4894,25.4894,25.4335,25.4405,37700.0
2015-04-21 12:00:00,36.46,36.47,36.39,36.4,40000.0,25.4335,25.4405,25.3847,25.3917,40000.0
2015-04-21 12:05:00,36.41,36.46,36.4,36.45,37400.0,25.3987,25.4335,25.3917,25.4266,37400.0
2015-04-21 12:10:00,36.45,36.46,36.44,36.46,24300.0,25.4266,25.4335,25.4196,25.4335,24300.0
2015-04-21 12:15:00,36.47,36.47,36.43,36.47,15100.0,25.4405,25.4405,25.4126,25.4405,15100.0
2015-04-21 12:20:00,36.47,36.48,36.44,36.46,28600.0,25.4405,25.4475,25.4196,25.4335,28600.0
2015-04-21 12:25:00,36.46,36.46,36.39,36.39,35300.0,25.4335,25.4335,25.3847,25.3847,35300.0
2015-04-21 12:30:00,36.39,36.43,36.39,36.42,18600.0,25.3847,25.4126,25.3847,25.4056,18600.0
2015-04-21 12:35:00,36.43,36.44,36.4,36.42,37100.0,25.4126,25.4196,25.3917,25.4056,37100.0
2015-04-21 12:40:00,36.41,36.43,36.4,36.41,19800.0,25.3987,25.4126,25.3917,25.3987,19800.0
2015-04-21 12:45:00,36.41,36.45,36.41,36.44,24700.0,25.3987,25.4266,25.3987,25.4196,24700.0
2015-04-21 12:50:00,36.44,36.5,36.43,36.49,17500.0,25.4196,25.4615,25.4126,25.4545,17500.0
2015-04-21 12:55:00,36.5,36.51,36.46,36.47,20800.0,25.4615,25.4684,25.4335,25.4405,20800.0
2015-04-21 13:00:00,36.47,36.51,36.46,36.5,17400.0,25.4405,25.4684,25.4335,25.4615,17400.0
2015-04-21 13:05:00,36.49,36.52,36.47,36.52,9400.0,25.4545,25.4754,25.4405,25.4754,9400.0
2015-04-21 13:10:00,36.52,36.52,36.47,36.5,23600.0,25.4754,25.4754,25.4405,25.4615,23600.0
2015-04-21 13:15:00,36.51,36.51,36.48,36.49,12600.0,25.4684,25.4684,25.4475,25.4545,12600.0
2015-04-21 13:20:00,36.49,36.51,36.49,36.5,17300.0,25.4545,25.4684,25.4545,25.4615,17300.0
2015-04-21 13:25:00,36.49,36.5,36.41,36.43,30800.0,25.4545,25.4615,25.3987,25.4126,30800.0
2015-04-21 13:30:00,36.43,36.44,36.38,36.38,35000.0,25.4126,25.4196,25.3777,25.3777,35000.0
2015-04-21 13:35:00,36.39,36.41,36.36,36.37,15300.0,25.3847,25.3987,25.3638,25.3708,15300.0
2015-04-21 13:40:00,36.36,36.43,36.35,36.43,32900.0,25.3638,25.4126,25.3568,25.4126,32900.0
2015-04-21 13:45:00,36.43,36.44,36.38,36.39,24100.0,25.4126,25.4196,25.3777,25.3847,24100.0
2015-04-21 13:50:00,36.39,36.48,36.38,36.48,14300.0,25.3847,25.4475,25.3777,25.4475,14300.0
2015-04-21 13:55:00,36.48,36.49,36.4,36.4,24800.0,25.4475,25.4545,25.3917,25.3917,24800.0
2015-04-21 14:00:00,36.4,36.4,36.33,36.33,15000.0,25.3917,25.3917,25.3429,25.3429,15000.0
2015-04-21 14:05:00,36.34,36.35,36.29,36.33,31500.0,25.3498,25.3568,25.315,25.3429,31500.0
2015-04-21 14:10:00,36.31,36.36,36.3,36.36,32800.0,25.3289,25.3638,25.3219,25.3638,32800.0
2015-04-21 14:15:00,36.36,36.47,36.36,36.41,50700.0,25.3638,25.4405,25.3638,25.3987,50700.0
2015-04-21 14:20:00,36.41,36.47,36.41,36.46,15100.0,25.3987,25.4405,25.3987,25.4335,15100.0
2015-04-21 14:25:00,36.46,36.53,36.45,36.53,28400.0,25.4335,25.4824,25.4266,25.4824,28400.0
2015-04-21 14:30:00,36.51,36.56,36.51,36.54,24300.0,25.4684,25.5033,25.4684,25.4894,24300.0
2015-04-21 14:35:00,36.54,36.58,36.54,36.57,23000.0,25.4894,25.5173,25.4894,25.5103,23000.0
2015-04-21 14:40:00,36.56,36.59,36.56,36.57,31500.0,25.5033,25.5242,25.5033,25.5103,31500.0
2015-04-21 14:45:00,36.56,36.57,36.52,36.53,52200.0,25.5033,25.5103,25.4754,25.4824,52200.0
2015-04-21 14:50:00,36.52,36.53,36.47,36.52,25400.0,25.4754,25.4824,25.4405,25.4754,25400.0
2015-04-21 14:55:00,36.52,36.56,36.5,36.55,39900.0,25.4754,25.5033,25.4615,25.4963,39900.0
2015-04-21 15:00:00,36.55,36.56,36.53,36.55,38800.0,25.4963,25.5033,25.4824,25.4963,38800.0
2015-04-21 15:05:00,36.54,36.58,36.54,36.56,55200.0,25.4894,25.5173,25.4894,25.5033,55200.0
2015-04-21 15:10:00,36.56,36.57,36.53,36.55,59800.0,25.5033,25.5103,25.4824,25.4963,59800.0
2015-04-21 15:15:00,36.55,36.56,36.5,36.51,46200.0,25.4963,25.5033,25.4615,25.4684,46200.0
2015-04-21 15:20:00,36.5,36.55,36.5,36.55,54600.0,25.4615,25.4963,25.4615,25.4963,54600.0
2015-04-21 15:25:00,36.55,36.56,36.52,36.54,58600.0,25.4963,25.5033,25.4754,25.4894,58600.0
2015-04-21 15:30:00,36.55,36.55,36.5,36.5,33300.0,25.4963,25.4963,25.4615,25.4615,33300.0
2015-04-21 15:35:00,36.5,36.52,36.48,36.51,88700.0,25.4615,25.4754,25.4475,25.4684,88700.0
2015-04-21 15:40:00,36.5,36.51,36.47,36.5,118200.0,25.4615,25.4684,25.4405,25.4615,118200.0
2015-04-21 15:45:00,36.49,36.51,36.47,36.49,74400.0,25.4545,25.4684,25.4405,25.4545,74400.0
2015-04-21 15:50:00,36.48,36.52,36.48,36.49,134200.0,25.4475,25.4754,25.4475,25.4545,134200.0
2015-04-21 15:55:00,36.49,36.51,36.47,36.49,149100.0,25.4545,25.4684,25.4405,25.4545,149100.0
2015-04-22 09:30:00,36.49,36.68,36.21,36.37,88700.0,25.4545,25.587,25.2592,25.3708,88700.0
2015-04-22 09:35:00,36.37,36.46,36.31,36.38,27400.0,25.3708,25.4335,25.3289,25.3777,27400.0
2015-04-22 09:40:00,36.38,36.38,36.14,36.14,52100.0,25.3777,25.3777,25.2103,25.2103,52100.0
2015-04-22 09:45:00,36.17,36.21,36.08,36.1,46600.0,25.2313,25.2592,25.1685,25.1824,46600.0
2015-04-22 09:50:00,36.11,36.15,36.09,36.1,52200.0,25.1894,25.2173,25.1754,25.1824,52200.0
2015-04-22 09:55:00,36.1,36.16,36.04,36.04,80800.0,25.1824,25.2243,25.1406,25.1406,80800.0
2015-04-22 10:00:00,36.05,36.16,36.05,36.14,53000.0,25.1475,25.2243,25.1475,25.2103,53000.0
2015-04-22 10:05:00,36.14,36.16,36.07,36.07,27800.0,25.2103,25.2243,25.1615,25.1615,27800.0
2015-04-22 10:10:00,36.07,36.14,36.05,36.08,32800.0,25.1615,25.2103,25.1475,25.1685,32800.0
2015-04-22 10:15:00,36.08,36.08,35.94,35.96,100300.0,25.1685,25.1685,25.0708,25.0848,100300.0
2015-04-22 10:20:00,35.96,36.03,35.94,35.98,36300.0,25.0848,25.1336,25.0708,25.0987,36300.0
2015-04-22 10:25:00,35.97,36.03,35.96,36.01,37900.0,25.0917,25.1336,25.0848,25.1196,37900.0
2015-04-22 10:30:00,36.02,36.08,36.0,36.05,52000.0,25.1266,25.1685,25.1127,25.1475,52000.0
2015-04-22 10:35:00,36.05,36.08,36.01,36.05,43000.0,25.1475,25.1685,25.1196,25.1475,43000.0
2015-04-22 10:40:00,36.04,36.08,36.01,36.08,64200.0,25.1406,25.1685,25.1196,25.1685,64200.0
2015-04-22 10:45:00,36.08,36.14,36.06,36.14,54200.0,25.1685,25.2103,25.1545,25.2103,54200.0
2015-04-22 10:50:00,36.13,36.22,36.09,36.1,47100.0,25.2033,25.2661,25.1754,25.1824,47100.0
2015-04-22 10:55:00,36.1,36.17,36.1,36.17,30600.0,25.1824,25.2313,25.1824,25.2313,30600.0
2015-04-22 11:00:00,36.18,36.22,36.14,36.2,32300.0,25.2382,25.2661,25.2103,25.2522,32300.0
2015-04-22 11:05:00,36.2,36.2,36.1,36.1,40900.0,25.2522,25.2522,25.1824,25.1824,40900.0
2015-04-22 11:10:00,36.11,36.13,36.09,36.1,80600.0,25.1894,25.2033,25.1754,25.1824,80600.0
2015-04-22 11:15:00,36.1,36.15,36.09,36.1,149200.0,25.1824,25.2173,25.1754,25.1824,149200.0
2015-04-22 11:20:00,36.1,36.11,36.04,36.04,32800.0,25.1824,25.1894,25.1406,25.1406,32800.0
2015-04-22 11:25:00,36.04,36.04,36.0,36.01,21600.0,25.1406,25.1406,25.1127,25.1196,21600.0
2015-04-22 11:30:00,36.02,36.07,36.01,36.02,17700.0,25.1266,25.1615,25.1196,25.1266,17700.0
2015-04-22 11:35:00,36.03,36.03,36.0,36.03,20000.0,25.1336,25.1336,25.1127,25.1336,20000.0
2015-04-22 11:40:00,36.03,36.03,36.0,36.01,15700.0,25.1336,25.1336,25.1127,25.1196,15700.0
2015-04-22 11:45:00,36.02,36.04,36.0,36.03,25100.0,25.1266,25.1406,25.1127,25.1336,25100.0
2015-04-22 11:50:00,36.03,36.1,36.03,36.04,31400.0,25.1336,25.1824,25.1336,25.1406,31400.0
2015-04-22 11:55:00,36.03,36.05,36.0,36.05,13200.0,25.1336,25.1475,25.1127,25.1475,13200.0
2015-04-22 12:00:00,36.04,36.05,36.0,36.0,35500.0,25.1406,25.1475,25.1127,25.1127,35500.0
2015-04-22 12:05:00,36.0,36.06,36.0,36.05,15100.0,25.1127,25.1545,25.1127,25.1475,15100.0
2015-04-22 12:10:00,36.05,36.05,36.03,36.04,41000.0,25.1475,25.1475,25.1336,25.1406,41000.0
2015-04-22 12:15:00,36.05,36.05,36.02,36.04,25400.0,25.1475,25.1475,25.1266,25.1406,25400.0
2015-04-22 12:20:00,36.05,36.06,36.03,36.05,27600.0,25.1475,25.1545,25.1336,25.1475,27600.0
2015-04-22 12:25:00,36.06,36.06,36.04,36.05,30000.0,25.1545,25.1545,25.1406,25.1475,30000.0
2015-04-22 12:30:00,36.05,36.06,36.02,36.05,21200.0,25.1475,25.1545,25.1266,25.1475,21200.0
2015-04-22 12:35:00,36.06,36.06,36.04,36.06,14000.0,25.1545,25.1545,25.1406,25.1545,14000.0
2015-04-22 12:40:00,36.06,36.08,36.04,36.06,36100.0,25.1545,25.1685,25.1406,25.1545,36100.0
2015-04-22 12:45:00,36.07,36.12,36.07,36.12,95400.0,25.1615,25.1964,25.1615,25.1964,95400.0
2015-04-22 12:50:00,36.12,36.12,36.09,36.1,52900.0,25.1964,25.1964,25.1754,25.1824,52900.0
2015-04-22 12:55:00,36.09,36.1,36.05,36.06,57000.0,25.1754,25.1824,25.1475,25.1545,57000.0
2015-04-22 13:00:00,36.06,36.08,36.05,36.06,43000.0,25.1545,25.1685,25.1475,25.1545,43000.0
2015-04-22 13:05:00,36.05,36.06,36.04,36.04,16700.0,25.1475,25.1545,25.1406,25.1406,16700.0
2015-04-22 13:10:00,36.04,36.1,36.03,36.09,30000.0,25.1406,25.1824,25.1336,25.1754,30000.0
2015-04-22 13:15:00,36.1,36.12,36.09,36.11,15900.0,25.1824,25.1964,25.1754,25.1894,15900.0
2015-04-22 13:20:00,36.11,36.14,36.1,36.12,16000.0,25.1894,25.2103,25.1824,25.1964,16000.0
2015-04-22 13:25:00,36.13,36.15,36.12,36.13,28400.0,25.2033,25.2173,25.1964,25.2033,28400.0
2015-04-22 13:30:00,36.13,36.19,36.12,36.18,10600.0,25.2033,25.2452,25.1964,25.2382,10600.0
2015-04-22 13:35:00,36.19,36.21,36.19,36.2,31800.0,25.2452,25.2592,25.2452,25.2522,31800.0
2015-04-22 13:40:00,36.2,36.2,36.15,36.18,32200.0,25.2522,25.2522,25.2173,25.2382,32200.0
2015-04-22 13:45:00,36.18,36.22,36.18,36.2,24500.0,25.2382,25.2661,25.2382,25.2522,24500.0
2015-04-22 13:50:00,36.2,36.21,36.18,36.2,20000.0,25.2522,25.2592,25.2382,25.2522,20000.0
2015-04-22 13:55:00,36.19,36.2,36.15,36.15,14100.0,25.2452,25.2522,25.2173,25.2173,14100.0
2015-04-22 14:00:00,36.15,36.19,36.15,36.18,17600.0,25.2173,25.2452,25.2173,25.2382,17600.0
2015-04-22 14:05:00,36.18,36.2,36.17,36.2,20400.0,25.2382,25.2522,25.2313,25.2522,20400.0
2015-04-22 14:10:00,36.2,36.2,36.17,36.2,47300.0,25.2522,25.2522,25.2313,25.2522,47300.0
2015-04-22 14:15:00,36.2,36.27,36.19,36.27,47100.0,25.2522,25.301,25.2452,25.301,47100.0
2015-04-22 14:20:00,36.26,36.35,36.26,36.35,65000.0,25.294,25.3568,25.294,25.3568,65000.0
2015-04-22 14:25:00,36.35,36.38,36.32,36.32,44200.0,25.3568,25.3777,25.3359,25.3359,44200.0
2015-04-22 14:30:00,36.32,36.34,36.31,36.34,18000.0,25.3359,25.3498,25.3289,25.3498,18000.0
2015-04-22 14:35:00,36.34,36.35,36.33,36.33,18500.0,25.3498,25.3568,25.3429,25.3429,18500.0
2015-04-22 14:40:00,36.33,36.34,36.26,36.27,37200.0,25.3429,25.3498,25.294,25.301,37200.0
2015-04-22 14:45:00,36.27,36.27,36.21,36.21,22700.0,25.301,25.301,25.2592,25.2592,22700.0
2015-04-22 14:50:00,36.21,36.25,36.21,36.24,32000.0,25.2592,25.2871,25.2592,25.2801,32000.0
2015-04-22 14:55:00,36.24,36.25,36.22,36.23,22700.0,25.2801,25.2871,25.2661,25.2731,22700.0
2015-04-22 15:00:00,36.24,36.26,36.23,36.23,46000.0,25.2801,25.294,25.2731,25.2731,46000.0
2015-04-22 15:05:00,36.23,36.24,36.22,36.23,36500.0,25.2731,25.2801,25.2661,25.2731,36500.0
2015-04-22 15:10:00,36.23,36.24,36.17,36.17,59000.0,25.2731,25.2801,25.2313,25.2313,59000.0
2015-04-22 15:15:00,36.18,36.19,36.16,36.18,52300.0,25.2382,25.2452,25.2243,25.2382,52300.0
2015-04-22 15:20:00,36.18,36.26,36.17,36.26,44700.0,25.2382,25.294,25.2313,25.294,44700.0
2015-04-22 15:25:00,36.26,36.26,36.22,36.22,42100.0,25.294,25.294,25.2661,25.2661,42100.0
2015-04-22 15:30:00,36.23,36.24,36.18,36.19,71200.0,25.2731,25.2801,25.2382,25.2452,71200.0
2015-04-22 15:35:00,36.19,36.2,36.16,36.2,96500.0,25.2452,25.2522,25.2243,25.2522,96500.0
2015-04-22 15:40:00,36.2,36.21,36.18,36.19,70900.0,25.2522,25.2592,25.2382,25.2452,70900.0
2015-04-22 15:45:00,36.19,36.22,36.19,36.22,79900.0,25.2452,25.2661,25.2452,25.2661,79900.0
2015-04-22 15:50:00,36.21,36.22,36.2,36.22,215200.0,25.2592,25.2661,25.2522,25.2661,215200.0
2015-04-22 15:55:00,36.22,36.24,36.21,36.23,212200.0,25.2661,25.2801,25.2592,25.2731,212200.0
2015-04-23 09:30:00,35.95,36.4,35.91,36.29,115000.0,25.0778,25.3917,25.0499,25.315,115000.0
2015-04-23 09:35:00,36.3,36.5,36.3,36.47,57200.0,25.3219,25.4615,25.3219,25.4405,57200.0
2015-04-23 09:40:00,36.48,36.49,36.4,36.46,28100.0,25.4475,25.4545,25.3917,25.4335,28100.0
2015-04-23 09:45:00,36.47,36.47,36.39,36.41,37700.0,25.4405,25.4405,25.3847,25.3987,37700.0
2015-04-23 09:50:00,36.43,36.44,36.33,36.43,59500.0,25.4126,25.4196,25.3429,25.4126,59500.0
2015-04-23 09:55:00,36.44,36.52,36.43,36.48,30600.0,25.4196,25.4754,25.4126,25.4475,30600.0
2015-04-23 10:00:00,36.5,36.6,36.5,36.58,50800.0,25.4615,25.5312,25.4615,25.5173,50800.0
2015-04-23 10:05:00,36.6,36.66,36.53,36.6,109800.0,25.5312,25.5731,25.4824,25.5312,109800.0
2015-04-23 10:10:00,36.61,36.62,36.5,36.61,47200.0,25.5382,25.5452,25.4615,25.5382,47200.0
2015-04-23 10:15:00,36.61,36.64,36.5,36.57,127300.0,25.5382,25.5591,25.4615,25.5103,127300.0
2015-04-23 10:20:00,36.57,36.57,36.45,36.45,24300.0,25.5103,25.5103,25.4266,25.4266,24300.0
2015-04-23 10:25:00,36.47,36.55,36.47,36.52,24100.0,25.4405,25.4963,25.4405,25.4754,24100.0
2015-04-23 10:30:00,36.51,36.55,36.47,36.53,69600.0,25.4684,25.4963,25.4405,25.4824,69600.0
2015-04-23 10:35:00,36.52,36.53,36.4,36.43,120000.0,25.4754,25.4824,25.3917,25.4126,120000.0
2015-04-23 10:40:00,36.43,36.44,36.33,36.34,52800.0,25.4126,25.4196,25.3429,25.3498,52800.0
2015-04-23 10:45:00,36.36,36.4,36.29,36.3,49600.0,25.3638,25.3917,25.315,25.3219,49600.0
2015-04-23 10:50:00,36.3,36.32,36.18,36.21,54000.0,25.3219,25.3359,25.2382,25.2592,54000.0
2015-04-23 10:55:00,36.21,36.21,36.12,36.12,47100.0,25.2592,25.2592,25.1964,25.1964,47100.0
2015-04-23 11:00:00,36.12,36.22,36.12,36.19,53500.0,25.1964,25.2661,25.1964,25.2452,53500.0
2015-04-23 11:05:00,36.2,36.22,36.13,36.2,158800.0,25.2522,25.2661,25.2033,25.2522,158800.0
2015-04-23 11:10:00,36.2,36.32,36.19,36.32,105900.0,25.2522,25.3359,25.2452,25.3359,105900.0
2015-04-23 11:15:00,36.32,36.32,36.24,36.27,26200.0,25.3359,25.3359,25.2801,25.301,26200.0
2015-04-23 11:20:00,36.28,36.28,36.18,36.25,67500.0,25.308,25.308,25.2382,25.2871,67500.0
2015-04-23 11:25:00,36.26,36.26,36.12,36.14,62700.0,25.294,25.294,25.1964,25.2103,62700.0
2015-04-23 11:30:00,36.14,36.14,36.1,36.13,34100.0,25.2103,25.2103,25.1824,25.2033,34100.0
2015-04-23 11:35:00,36.15,36.16,36.13,36.15,30700.0,25.2173,25.2243,25.2033,25.2173,30700.0
2015-04-23 11:40:00,36.14,36.15,36.13,36.15,24400.0,25.2103,25.2173,25.2033,25.2173,24400.0
2015-04-23 11:45:00,36.15,36.15,36.1,36.14,53800.0,25.2173,25.2173,25.1824,25.2103,53800.0
2015-04-23 11:50:00,36.14,36.25,36.13,36.25,46600.0,25.2103,25.2871,25.2033,25.2871,46600.0
2015-04-23 11:55:00,36.25,36.27,36.18,36.2,52300.0,25.2871,25.301,25.2382,25.2522,52300.0
2015-04-23 12:00:00,36.19,36.19,36.18,36.19,21900.0,25.2452,25.2452,25.2382,25.2452,21900.0
2015-04-23 12:05:00,36.19,36.22,36.18,36.22,63100.0,25.2452,25.2661,25.2382,25.2661,63100.0
2015-04-23 12:10:00,36.23,36.28,36.2,36.28,28300.0,25.2731,25.308,25.2522,25.308,28300.0
2015-04-23 12:15:00,36.28,36.32,36.27,36.3,26500.0,25.308,25.3359,25.301,25.3219,26500.0
2015-04-23 12:20:00,36.31,36.32,36.3,36.3,64800.0,25.3289,25.3359,25.3219,25.3219,64800.0
2015-04-23 12:25:00,36.3,36.31,36.28,36.29,23300.0,25.3219,25.3289,25.308,25.315,23300.0
2015-04-23 12:30:00,36.29,36.29,36.21,36.22,15700.0,25.315,25.315,25.2592,25.2661,15700.0
2015-04-23 12:35:00,36.22,36.24,36.2,36.23,35600.0,25.2661,25.2801,25.2522,25.2731,35600.0
2015-04-23 12:40:00,36.23,36.28,36.23,36.24,26000.0,25.2731,25.308,25.2731,25.2801,26000.0
2015-04-23 12:45:00,36.24,36.24,36.2,36.21,17600.0,25.2801,25.2801,25.2522,25.2592,17600.0
2015-04-23 12:50:00,36.22,36.23,36.19,36.2,33100.0,25.2661,25.2731,25.2452,25.2522,33100.0
2015-04-23 12:55:00,36.2,36.22,36.17,36.2,47200.0,25.2522,25.2661,25.2313,25.2522,47200.0
2015-04-23 13:00:00,36.19,36.22,36.19,36.19,19900.0,25.2452,25.2661,25.2452,25.2452,19900.0
2015-04-23 13:05:00,36.19,36.22,36.18,36.19,34700.0,25.2452,25.2661,25.2382,25.2452,34700.0
2015-04-23 13:10:00,36.2,36.21,36.18,36.19,30600.0,25.2522,25.2592,25.2382,25.2452,30600.0
2015-04-23 13:15:00,36.2,36.21,36.17,36.19,23100.0,25.2522,25.2592,25.2313,25.2452,23100.0
2015-04-23 13:20:00,36.2,36.21,36.16,36.19,49700.0,25.2522,25.2592,25.2243,25.2452,49700.0
2015-04-23 13:25:00,36.2,36.2,36.17,36.18,17400.0,25.2522,25.2522,25.2313,25.2382,17400.0
2015-04-23 13:30:00,36.18,36.21,36.16,36.17,52800.0,25.2382,25.2592,25.2243,25.2313,52800.0
2015-04-23 13:35:00,36.18,36.2,36.16,36.2,22800.0,25.2382,25.2522,25.2243,25.2522,22800.0
2015-04-23 13:40:00,36.19,36.21,36.18,36.18,38800.0,25.2452,25.2592,25.2382,25.2382,38800.0
2015-04-23 13:45:00,36.19,36.21,36.18,36.2,36000.0,25.2452,25.2592,25.2382,25.2522,36000.0
2015-04-23 13:50:00,36.2,36.21,36.18,36.19,33400.0,25.2522,25.2592,25.2382,25.2452,33400.0
2015-04-23 13:55:00,36.19,36.21,36.17,36.17,31500.0,25.2452,25.2592,25.2313,25.2313,31500.0
2015-04-23 14:00:00,36.17,36.18,36.12,36.16,53800.0,25.2313,25.2382,25.1964,25.2243,53800.0
2015-04-23 14:05:00,36.17,36.2,36.16,36.17,36900.0,25.2313,25.2522,25.2243,25.2313,36900.0
2015-04-23 14:10:00,36.18,36.18,36.12,36.12,40300.0,25.2382,25.2382,25.1964,25.1964,40300.0
2015-04-23 14:15:00,36.13,36.15,36.11,36.11,52700.0,25.2033,25.2173,25.1894,25.1894,52700.0
2015-04-23 14:20:00,36.12,36.15,36.1,36.11,56500.0,25.1964,25.2173,25.1824,25.1894,56500.0
2015-04-23 14:25:00,36.1,36.13,36.08,36.08,25100.0,25.1824,25.2033,25.1685,25.1685,25100.0
2015-04-23 14:30:00,36.08,36.12,36.07,36.07,35200.0,25.1685,25.1964,25.1615,25.1615,35200.0
2015-04-23 14:35:00,36.06,36.09,36.06,36.08,34000.0,25.1545,25.1754,25.1545,25.1685,34000.0
2015-04-23 14:40:00,36.08,36.11,36.07,36.07,46500.0,25.1685,25.1894,25.1615,25.1615,46500.0
2015-04-23 14:45:00,36.07,36.09,36.03,36.04,85900.0,25.1615,25.1754,25.1336,25.1406,85900.0
2015-04-23 14:50:00,36.04,36.12,36.02,36.09,63700.0,25.1406,25.1964,25.1266,25.1754,63700.0
2015-04-23 14:55:00,36.1,36.15,36.09,36.14,37800.0,25.1824,25.2173,25.1754,25.2103,37800.0
2015-04-23 15:00:00,36.14,36.14,36.09,36.09,23200.0,25.2103,25.2103,25.1754,25.1754,23200.0
2015-04-23 15:05:00,36.09,36.15,36.09,36.15,44900.0,25.1754,25.2173,25.1754,25.2173,44900.0
2015-04-23 15:10:00,36.15,36.16,36.13,36.13,78700.0,25.2173,25.2243,25.2033,25.2033,78700.0
2015-04-23 15:15:00,36.13,36.16,36.13,36.14,83300.0,25.2033,25.2243,25.2033,25.2103,83300.0
2015-04-23 15:20:00,36.14,36.14,36.09,36.09,30900.0,25.2103,25.2103,25.1754,25.1754,30900.0
2015-04-23 15:25:00,36.09,36.18,36.09,36.18,83500.0,25.1754,25.2382,25.1754,25.2382,83500.0
2015-04-23 15:30:00,36.18,36.18,36.13,36.14,121500.0,25.2382,25.2382,25.2033,25.2103,121500.0
2015-04-23 15:35:00,36.13,36.25,36.13,36.25,80300.0,25.2033,25.2871,25.2033,25.2871,80300.0
2015-04-23 15:40:00,36.25,36.26,36.16,36.16,198400.0,25.2871,25.294,25.2243,25.2243,198400.0
2015-04-23 15:45:00,36.16,36.19,36.14,36.16,167800.0,25.2243,25.2452,25.2103,25.2243,167800.0
2015-04-23 15:50:00,36.16,36.16,36.13,36.13,179000.0,25.2243,25.2243,25.2033,25.2033,179000.0
2015-04-23 15:55:00,36.14,36.16,36.13,36.14,268400.0,25.2103,25.2243,25.2033,25.2103,268400.0
2015-04-24 09:30:00,35.65,35.78,35.45,35.59,162600.0,24.8685,24.9592,24.729,24.8267,162600.0
2015-04-24 09:35:00,35.6,35.74,35.58,35.63,82700.0,24.8336,24.9313,24.8197,24.8546,82700.0
2015-04-24 09:40:00,35.63,35.63,35.35,35.37,253300.0,24.8546,24.8546,24.6592,24.6732,253300.0
2015-04-24 09:45:00,35.38,35.44,35.33,35.35,175600.0,24.6802,24.722,24.6453,24.6592,175600.0
2015-04-24 09:50:00,35.36,35.41,35.18,35.2,257000.0,24.6662,24.7011,24.5407,24.5546,257000.0
2015-04-24 09:55:00,35.2,35.43,35.14,35.35,352400.0,24.5546,24.715,24.5128,24.6592,352400.0
2015-04-24 10:00:00,35.36,35.4,35.16,35.16,227100.0,24.6662,24.6941,24.5267,24.5267,227100.0
2015-04-24 10:05:00,35.16,35.25,35.07,35.24,318300.0,24.5267,24.5895,24.4639,24.5825,318300.0
2015-04-24 10:10:00,35.24,35.32,35.14,35.32,308600.0,24.5825,24.6383,24.5128,24.6383,308600.0
2015-04-24 10:15:00,35.31,35.41,35.27,35.36,96300.0,24.6313,24.7011,24.6034,24.6662,96300.0
2015-04-24 10:20:00,35.36,35.45,35.29,35.3,164500.0,24.6662,24.729,24.6174,24.6244,164500.0
2015-04-24 10:25:00,35.29,35.31,35.2,35.25,76600.0,24.6174,24.6313,24.5546,24.5895,76600.0
2015-04-24 10:30:00,35.25,35.3,35.16,35.16,63100.0,24.5895,24.6244,24.5267,24.5267,63100.0
2015-04-24 10:35:00,35.16,35.28,35.16,35.26,29600.0,24.5267,24.6104,24.5267,24.5965,29600.0
2015-04-24 10:40:00,35.26,35.27,35.16,35.16,64600.0,24.5965,24.6034,24.5267,24.5267,64600.0
2015-04-24 10:45:00,35.16,35.17,35.13,35.14,60000.0,24.5267,24.5337,24.5058,24.5128,60000.0
2015-04-24 10:50:00,35.13,35.25,35.12,35.22,59900.0,24.5058,24.5895,24.4988,24.5686,59900.0
2015-04-24 10:55:00,35.21,35.25,35.19,35.22,31100.0,24.5616,24.5895,24.5476,24.5686,31100.0
2015-04-24 11:00:00,35.21,35.31,35.21,35.31,28100.0,24.5616,24.6313,24.5616,24.6313,28100.0
2015-04-24 11:05:00,35.31,35.38,35.3,35.36,24800.0,24.6313,24.6802,24.6244,24.6662,24800.0
2015-04-24 11:10:00,35.37,35.38,35.34,35.36,33200.0,24.6732,24.6802,24.6523,24.6662,33200.0
2015-04-24 11:15:00,35.37,35.4,35.36,35.4,32800.0,24.6732,24.6941,24.6662,24.6941,32800.0
2015-04-24 11:20:00,35.4,35.47,35.4,35.44,45300.0,24.6941,24.7429,24.6941,24.722,45300.0
2015-04-24 11:25:00,35.44,35.45,35.43,35.43,23200.0,24.722,24.729,24.715,24.715,23200.0
2015-04-24 11:30:00,35.43,35.44,35.4,35.4,147100.0,24.715,24.722,24.6941,24.6941,147100.0
2015-04-24 11:35:00,35.4,35.47,35.4,35.41,139400.0,24.6941,24.7429,24.6941,24.7011,139400.0
2015-04-24 11:40:00,35.4,35.42,35.38,35.39,41800.0,24.6941,24.7081,24.6802,24.6871,41800.0
2015-04-24 11:45:00,35.4,35.4,35.37,35.37,20000.0,24.6941,24.6941,24.6732,24.6732,20000.0
2015-04-24 11:50:00,35.37,35.38,35.28,35.28,33900.0,24.6732,24.6802,24.6104,24.6104,33900.0
2015-04-24 11:55:00,35.28,35.28,35.24,35.25,49600.0,24.6104,24.6104,24.5825,24.5895,49600.0
2015-04-24 12:00:00,35.26,35.28,35.24,35.26,30000.0,24.5965,24.6104,24.5825,24.5965,30000.0
2015-04-24 12:05:00,35.25,35.26,35.19,35.19,59300.0,24.5895,24.5965,24.5476,24.5476,59300.0
2015-04-24 12:10:00,35.2,35.26,35.19,35.25,31500.0,24.5546,24.5965,24.5476,24.5895,31500.0
2015-04-24 12:15:00,35.25,35.25,35.2,35.2,28000.0,24.5895,24.5895,24.5546,24.5546,28000.0
2015-04-24 12:20:00,35.2,35.26,35.2,35.26,23500.0,24.5546,24.5965,24.5546,24.5965,23500.0
2015-04-24 12:25:00,35.26,35.26,35.24,35.24,14000.0,24.5965,24.5965,24.5825,24.5825,14000.0
2015-04-24 12:30:00,35.25,35.25,35.23,35.25,26300.0,24.5895,24.5895,24.5755,24.5895,26300.0
2015-04-24 12:35:00,35.25,35.26,35.24,35.26,54700.0,24.5895,24.5965,24.5825,24.5965,54700.0
2015-04-24 12:40:00,35.26,35.26,35.24,35.26,20400.0,24.5965,24.5965,24.5825,24.5965,20400.0
2015-04-24 12:45:00,35.26,35.26,35.21,35.25,26700.0,24.5965,24.5965,24.5616,24.5895,26700.0
2015-04-24 12:50:00,35.25,35.3,35.24,35.3,35700.0,24.5895,24.6244,24.5825,24.6244,35700.0
2015-04-24 12:55:00,35.3,35.33,35.25,35.27,36300.0,24.6244,24.6453,24.5895,24.6034,36300.0
2015-04-24 13:00:00,35.27,35.29,35.26,35.26,18200.0,24.6034,24.6174,24.5965,24.5965,18200.0
2015-04-24 13:05:00,35.26,35.26,35.21,35.24,38000.0,24.5965,24.5965,24.5616,24.5825,38000.0
2015-04-24 13:10:00,35.25,35.25,35.19,35.2,48400.0,24.5895,24.5895,24.5476,24.5546,48400.0
2015-04-24 13:15:00,35.2,35.22,35.18,35.21,40100.0,24.5546,24.5686,24.5407,24.5616,40100.0
2015-04-24 13:20:00,35.21,35.25,35.21,35.25,10600.0,24.5616,24.5895,24.5616,24.5895,10600.0
2015-04-24 13:25:00,35.25,35.26,35.23,35.25,23200.0,24.5895,24.5965,24.5755,24.5895,23200.0
2015-04-24 13:30:00,35.25,35.28,35.23,35.27,32900.0,24.5895,24.6104,24.5755,24.6034,32900.0
2015-04-24 13:35:00,35.28,35.28,35.27,35.27,8400.0,24.6104,24.6104,24.6034,24.6034,8400.0
2015-04-24 13:40:00,35.28,35.28,35.25,35.26,43300.0,24.6104,24.6104,24.5895,24.5965,43300.0
2015-04-24 13:45:00,35.26,35.27,35.25,35.27,14200.0,24.5965,24.6034,24.5895,24.6034,14200.0
2015-04-24 13:50:00,35.27,35.28,35.24,35.28,48000.0,24.6034,24.6104,24.5825,24.6104,48000.0
2015-04-24 13:55:00,35.28,35.29,35.27,35.29,23200.0,24.6104,24.6174,24.6034,24.6174,23200.0
2015-04-24 14:00:00,35.29,35.29,35.27,35.27,11100.0,24.6174,24.6174,24.6034,24.6034,11100.0
2015-04-24 14:05:00,35.28,35.28,35.21,35.23,65700.0,24.6104,24.6104,24.5616,24.5755,65700.0
2015-04-24 14:10:00,35.22,35.24,35.22,35.23,15000.0,24.5686,24.5825,24.5686,24.5755,15000.0
2015-04-24 14:15:00,35.23,35.24,35.22,35.24,29900.0,24.5755,24.5825,24.5686,24.5825,29900.0
2015-04-24 14:20:00,35.23,35.26,35.23,35.24,54800.0,24.5755,24.5965,24.5755,24.5825,54800.0
2015-04-24 14:25:00,35.23,35.25,35.23,35.25,27200.0,24.5755,24.5895,24.5755,24.5895,27200.0
2015-04-24 14:30:00,35.25,35.25,35.22,35.22,26300.0,24.5895,24.5895,24.5686,24.5686,26300.0
2015-04-24 14:35:00,35.23,35.24,35.22,35.24,22000.0,24.5755,24.5825,24.5686,24.5825,22000.0
2015-04-24 14:40:00,35.24,35.33,35.23,35.31,75200.0,24.5825,24.6453,24.5755,24.6313,75200.0
2015-04-24 14:45:00,35.3,35.3,35.26,35.27,42900.0,24.6244,24.6244,24.5965,24.6034,42900.0
2015-04-24 14:50:00,35.28,35.29,35.26,35.29,47600.0,24.6104,24.6174,24.5965,24.6174,47600.0
2015-04-24 14:55:00,35.29,35.29,35.25,35.27,45800.0,24.6174,24.6174,24.5895,24.6034,45800.0
2015-04-24 15:00:00,35.27,35.3,35.26,35.27,178200.0,24.6034,24.6244,24.5965,24.6034,178200.0
2015-04-24 15:05:00,35.26,35.28,35.24,35.27,24300.0,24.5965,24.6104,24.5825,24.6034,24300.0
2015-04-24 15:10:00,35.27,35.28,35.24,35.25,50500.0,24.6034,24.6104,24.5825,24.5895,50500.0
2015-04-24 15:15:00,35.24,35.3,35.24,35.27,127400.0,24.5825,24.6244,24.5825,24.6034,127400.0
2015-04-24 15:20:00,35.29,35.29,35.25,35.26,73200.0,24.6174,24.6174,24.5895,24.5965,73200.0
2015-04-24 15:25:00,35.25,35.26,35.23,35.23,73000.0,24.5895,24.5965,24.5755,24.5755,73000.0
2015-04-24 15:30:00,35.23,35.24,35.23,35.23,38500.0,24.5755,24.5825,24.5755,24.5755,38500.0
2015-04-24 15:35:00,35.24,35.3,35.23,35.27,160700.0,24.5825,24.6244,24.5755,24.6034,160700.0
2015-04-24 15:40:00,35.27,35.3,35.26,35.29,182900.0,24.6034,24.6244,24.5965,24.6174,182900.0
2015-04-24 15:45:00,35.3,35.31,35.28,35.3,156100.0,24.6244,24.6313,24.6104,24.6244,156100.0
2015-04-24 15:50:00,35.29,35.33,35.29,35.33,141300.0,24.6174,24.6453,24.6174,24.6453,141300.0
2015-04-24 15:55:00,35.33,35.39,35.32,35.39,390900.0,24.6453,24.6871,24.6383,24.6871,390900.0
2015-04-27 09:30:00,35.55,35.63,35.45,35.49,98400.0,24.7988,24.8546,24.729,24.7569,98400.0
2015-04-27 09:35:00,35.49,35.5,35.37,35.41,50800.0,24.7569,24.7639,24.6732,24.7011,50800.0
2015-04-27 09:40:00,35.39,35.59,35.39,35.56,32700.0,24.6871,24.8267,24.6871,24.8057,32700.0
2015-04-27 09:45:00,35.54,35.55,35.47,35.47,33000.0,24.7918,24.7988,24.7429,24.7429,33000.0
2015-04-27 09:50:00,35.48,35.48,35.42,35.43,22000.0,24.7499,24.7499,24.7081,24.715,22000.0
2015-04-27 09:55:00,35.43,35.54,35.42,35.53,37900.0,24.715,24.7918,24.7081,24.7848,37900.0
2015-04-27 10:00:00,35.54,35.56,35.5,35.51,79600.0,24.7918,24.8057,24.7639,24.7709,79600.0
2015-04-27 10:05:00,35.53,35.55,35.5,35.5,18000.0,24.7848,24.7988,24.7639,24.7639,18000.0
2015-04-27 10:10:00,35.52,35.57,35.52,35.57,26400.0,24.7778,24.8127,24.7778,24.8127,26400.0
2015-04-27 10:15:00,35.56,35.64,35.56,35.64,25200.0,24.8057,24.8615,24.8057,24.8615,25200.0
2015-04-27 10:20:00,35.64,35.65,35.56,35.58,29200.0,24.8615,24.8685,24.8057,24.8197,29200.0
2015-04-27 10:25:00,35.58,35.59,35.56,35.57,9700.0,24.8197,24.8267,24.8057,24.8127,9700.0
2015-04-27 10:30:00,35.58,35.6,35.56,35.58,37300.0,24.8197,24.8336,24.8057,24.8197,37300.0
2015-04-27 10:35:00,35.58,35.62,35.57,35.62,54500.0,24.8197,24.8476,24.8127,24.8476,54500.0
2015-04-27 10:40:00,35.62,35.69,35.61,35.67,47100.0,24.8476,24.8964,24.8406,24.8825,47100.0
2015-04-27 10:45:00,35.68,35.68,35.61,35.62,47900.0,24.8894,24.8894,24.8406,24.8476,47900.0
2015-04-27 10:50:00,35.61,35.61,35.54,35.54,19400.0,24.8406,24.8406,24.7918,24.7918,19400.0
2015-04-27 10:55:00,35.55,35.56,35.51,35.52,18600.0,24.7988,24.8057,24.7709,24.7778,18600.0
2015-04-27 11:00:00,35.51,35.55,35.49,35.54,31800.0,24.7709,24.7988,24.7569,24.7918,31800.0
2015-04-27 11:05:00,35.54,35.54,35.49,35.5,15500.0,24.7918,24.7918,24.7569,24.7639,15500.0
2015-04-27 11:10:00,35.5,35.55,35.49,35.55,20600.0,24.7639,24.7988,24.7569,24.7988,20600.0
2015-04-27 11:15:00,35.54,35.56,35.53,35.56,18000.0,24.7918,24.8057,24.7848,24.8057,18000.0
2015-04-27 11:20:00,35.55,35.57,35.53,35.55,12300.0,24.7988,24.8127,24.7848,24.7988,12300.0
2015-04-27 11:25:00,35.55,35.56,35.5,35.51,12900.0,24.7988,24.8057,24.7639,24.7709,12900.0
2015-04-27 11:30:00,35.51,35.55,35.5,35.55,13200.0,24.7709,24.7988,24.7639,24.7988,13200.0
2015-04-27 11:35:00,35.54,35.55,35.53,35.55,10200.0,24.7918,24.7988,24.7848,24.7988,10200.0
2015-04-27 11:40:00,35.55,35.58,35.53,35.55,16700.0,24.7988,24.8197,24.7848,24.7988,16700.0
2015-04-27 11:45:00,35.56,35.57,35.49,35.5,24300.0,24.8057,24.8127,24.7569,24.7639,24300.0
2015-04-27 11:50:00,35.5,35.51,35.48,35.49,18900.0,24.7639,24.7709,24.7499,24.7569,18900.0
2015-04-27 11:55:00,35.5,35.51,35.45,35.47,21400.0,24.7639,24.7709,24.729,24.7429,21400.0
2015-04-27 12:00:00,35.47,35.49,35.46,35.49,15000.0,24.7429,24.7569,24.736,24.7569,15000.0
2015-04-27 12:05:00,35.49,35.5,35.47,35.48,5700.0,24.7569,24.7639,24.7429,24.7499,5700.0
2015-04-27 12:10:00,35.48,35.48,35.39,35.43,32000.0,24.7499,24.7499,24.6871,24.715,32000.0
2015-04-27 12:15:00,35.43,35.43,35.36,35.36,31400.0,24.715,24.715,24.6662,24.6662,31400.0
2015-04-27 12:20:00,35.36,35.39,35.35,35.39,19300.0,24.6662,24.6871,24.6592,24.6871,19300.0
2015-04-27 12:25:00,35.38,35.39,35.36,35.38,18500.0,24.6802,24.6871,24.6662,24.6802,18500.0
2015-04-27 12:30:00,35.38,35.41,35.37,35.39,24200.0,24.6802,24.7011,24.6732,24.6871,24200.0
2015-04-27 12:35:00,35.4,35.41,35.38,35.4,18300.0,24.6941,24.7011,24.6802,24.6941,18300.0
2015-04-27 12:40:00,35.4,35.4,35.33,35.34,20600.0,24.6941,24.6941,24.6453,24.6523,20600.0
2015-04-27 12:45:00,35.33,35.36,35.31,35.35,13100.0,24.6453,24.6662,24.6313,24.6592,13100.0
2015-04-27 12:50:00,35.34,35.37,35.33,35.35,18400.0,24.6523,24.6732,24.6453,24.6592,18400.0
2015-04-27 12:55:00,35.35,35.36,35.31,35.33,14700.0,24.6592,24.6662,24.6313,24.6453,14700.0
2015-04-27 13:00:00,35.32,35.35,35.3,35.34,27600.0,24.6383,24.6592,24.6244,24.6523,27600.0
2015-04-27 13:05:00,35.34,35.37,35.34,35.34,12700.0,24.6523,24.6732,24.6523,24.6523,12700.0
2015-04-27 13:10:00,35.35,35.36,35.29,35.3,29900.0,24.6592,24.6662,24.6174,24.6244,29900.0
2015-04-27 13:15:00,35.29,35.36,35.26,35.3,57400.0,24.6174,24.6662,24.5965,24.6244,57400.0
2015-04-27 13:20:00,35.3,35.32,35.27,35.31,9500.0,24.6244,24.6383,24.6034,24.6313,9500.0
2015-04-27 13:25:00,35.32,35.36,35.3,35.34,23500.0,24.6383,24.6662,24.6244,24.6523,23500.0
2015-04-27 13:30:00,35.35,35.37,35.34,35.37,18100.0,24.6592,24.6732,24.6523,24.6732,18100.0
2015-04-27 13:35:00,35.37,35.42,35.36,35.41,27800.0,24.6732,24.7081,24.6662,24.7011,27800.0
2015-04-27 13:40:00,35.42,35.42,35.4,35.41,14900.0,24.7081,24.7081,24.6941,24.7011,14900.0
2015-04-27 13:45:00,35.41,35.48,35.41,35.47,51300.0,24.7011,24.7499,24.7011,24.7429,51300.0
2015-04-27 13:50:00,35.47,35.5,35.45,35.45,25800.0,24.7429,24.7639,24.729,24.729,25800.0
2015-04-27 13:55:00,35.45,35.51,35.45,35.51,24600.0,24.729,24.7709,24.729,24.7709,24600.0
2015-04-27 14:00:00,35.5,35.51,35.47,35.48,20000.0,24.7639,24.7709,24.7429,24.7499,20000.0
2015-04-27 14:05:00,35.48,35.52,35.48,35.51,23200.0,24.7499,24.7778,24.7499,24.7709,23200.0
2015-04-27 14:10:00,35.51,35.52,35.5,35.51,12900.0,24.7709,24.7778,24.7639,24.7709,12900.0
2015-04-27 14:15:00,35.5,35.52,35.49,35.51,22400.0,24.7639,24.7778,24.7569,24.7709,22400.0
2015-04-27 14:20:00,35.51,35.54,35.5,35.51,23400.0,24.7709,24.7918,24.7639,24.7709,23400.0
2015-04-27 14:25:00,35.52,35.57,35.52,35.55,28500.0,24.7778,24.8127,24.7778,24.7988,28500.0
2015-04-27 14:30:00,35.55,35.56,35.52,35.52,26600.0,24.7988,24.8057,24.7778,24.7778,26600.0
2015-04-27 14:35:00,35.52,35.52,35.45,35.45,18200.0,24.7778,24.7778,24.729,24.729,18200.0
2015-04-27 14:40:00,35.46,35.49,35.46,35.48,21800.0,24.736,24.7569,24.736,24.7499,21800.0
2015-04-27 14:45:00,35.48,35.51,35.48,35.5,24100.0,24.7499,24.7709,24.7499,24.7639,24100.0
2015-04-27 14:50:00,35.5,35.5,35.48,35.49,7500.0,24.7639,24.7639,24.7499,24.7569,7500.0
2015-04-27 14:55:00,35.5,35.51,35.47,35.5,15500.0,24.7639,24.7709,24.7429,24.7639,15500.0
2015-04-27 15:00:00,35.51,35.54,35.49,35.51,22000.0,24.7709,24.7918,24.7569,24.7709,22000.0
2015-04-27 15:05:00,35.51,35.51,35.47,35.48,21900.0,24.7709,24.7709,24.7429,24.7499,21900.0
2015-04-27 15:10:00,35.48,35.49,35.45,35.47,20700.0,24.7499,24.7569,24.729,24.7429,20700.0
2015-04-27 15:15:00,35.47,35.48,35.36,35.38,42000.0,24.7429,24.7499,24.6662,24.6802,42000.0
2015-04-27 15:20:00,35.38,35.39,35.35,35.38,30600.0,24.6802,24.6871,24.6592,24.6802,30600.0
2015-04-27 15:25:00,35.38,35.39,35.32,35.33,23700.0,24.6802,24.6871,24.6383,24.6453,23700.0
2015-04-27 15:30:00,35.33,35.35,35.3,35.31,40200.0,24.6453,24.6592,24.6244,24.6313,40200.0
2015-04-27 15:35:00,35.32,35.35,35.31,35.35,33700.0,24.6383,24.6592,24.6313,24.6592,33700.0
2015-04-27 15:40:00,35.35,35.36,35.31,35.34,47800.0,24.6592,24.6662,24.6313,24.6523,47800.0
2015-04-27 15:45:00,35.34,35.35,35.26,35.3,66200.0,24.6523,24.6592,24.5965,24.6244,66200.0
2015-04-27 15:50:00,35.3,35.31,35.25,35.25,107300.0,24.6244,24.6313,24.5895,24.5895,107300.0
2015-04-27 15:55:00,35.26,35.33,35.25,35.32,164700.0,24.5965,24.6453,24.5895,24.6383,164700.0
2015-04-28 09:30:00,35.42,35.61,35.32,35.43,98700.0,24.7081,24.8406,24.6383,24.715,98700.0
2015-04-28 09:35:00,35.44,35.69,35.43,35.64,27200.0,24.722,24.8964,24.715,24.8615,27200.0
2015-04-28 09:40:00,35.65,35.67,35.49,35.61,29000.0,24.8685,24.8825,24.7569,24.8406,29000.0
2015-04-28 09:45:00,35.57,35.85,35.56,35.78,127100.0,24.8127,25.008,24.8057,24.9592,127100.0
2015-04-28 09:50:00,35.77,35.82,35.74,35.76,29900.0,24.9522,24.9871,24.9313,24.9452,29900.0
2015-04-28 09:55:00,35.77,35.82,35.72,35.73,22300.0,24.9522,24.9871,24.9173,24.9243,22300.0
2015-04-28 10:00:00,35.73,35.73,35.43,35.48,115200.0,24.9243,24.9243,24.715,24.7499,115200.0
2015-04-28 10:05:00,35.46,35.51,35.44,35.47,40900.0,24.736,24.7709,24.722,24.7429,40900.0
2015-04-28 10:10:00,35.46,35.52,35.46,35.46,25100.0,24.736,24.7778,24.736,24.736,25100.0
2015-04-28 10:15:00,35.46,35.53,35.46,35.53,22700.0,24.736,24.7848,24.736,24.7848,22700.0
2015-04-28 10:20:00,35.53,35.59,35.5,35.54,16800.0,24.7848,24.8267,24.7639,24.7918,16800.0
2015-04-28 10:25:00,35.55,35.62,35.53,35.59,45800.0,24.7988,24.8476,24.7848,24.8267,45800.0
2015-04-28 10:30:00,35.59,35.74,35.59,35.74,40000.0,24.8267,24.9313,24.8267,24.9313,40000.0
2015-04-28 10:35:00,35.73,35.84,35.7,35.83,31700.0,24.9243,25.0011,24.9034,24.9941,31700.0
2015-04-28 10:40:00,35.83,35.9,35.82,35.85,38100.0,24.9941,25.0429,24.9871,25.008,38100.0
2015-04-28 10:45:00,35.83,35.97,35.83,35.95,39800.0,24.9941,25.0917,24.9941,25.0778,39800.0
2015-04-28 10:50:00,35.95,36.0,35.88,35.91,48800.0,25.0778,25.1127,25.029,25.0499,48800.0
2015-04-28 10:55:00,35.9,35.99,35.9,35.98,25400.0,25.0429,25.1057,25.0429,25.0987,25400.0
2015-04-28 11:00:00,35.98,36.16,35.98,36.16,60900.0,25.0987,25.2243,25.0987,25.2243,60900.0
2015-04-28 11:05:00,36.15,36.16,36.05,36.05,32600.0,25.2173,25.2243,25.1475,25.1475,32600.0
2015-04-28 11:10:00,36.06,36.09,35.96,35.96,46900.0,25.1545,25.1754,25.0848,25.0848,46900.0
2015-04-28 11:15:00,35.97,35.98,35.94,35.97,10300.0,25.0917,25.0987,25.0708,25.0917,10300.0
2015-04-28 11:20:00,35.97,35.98,35.9,35.9,11600.0,25.0917,25.0987,25.0429,25.0429,11600.0
2015-04-28 11:25:00,35.91,35.94,35.87,35.88,25200.0,25.0499,25.0708,25.022,25.029,25200.0
2015-04-28 11:30:00,35.88,35.98,35.88,35.96,37000.0,25.029,25.0987,25.029,25.0848,37000.0
2015-04-28 11:35:00,35.95,35.97,35.92,35.93,23800.0,25.0778,25.0917,25.0569,25.0638,23800.0
2015-04-28 11:40:00,35.93,35.94,35.83,35.83,20500.0,25.0638,25.0708,24.9941,24.9941,20500.0
2015-04-28 11:45:00,35.85,35.91,35.81,35.91,10700.0,25.008,25.0499,24.9801,25.0499,10700.0
2015-04-28 11:50:00,35.91,35.92,35.86,35.86,17600.0,25.0499,25.0569,25.015,25.015,17600.0
2015-04-28 11:55:00,35.86,35.88,35.77,35.78,31500.0,25.015,25.029,24.9522,24.9592,31500.0
2015-04-28 12:00:00,35.79,35.8,35.76,35.78,57400.0,24.9662,24.9731,24.9452,24.9592,57400.0
2015-04-28 12:05:00,35.78,35.81,35.71,35.8,50300.0,24.9592,24.9801,24.9104,24.9731,50300.0
2015-04-28 12:10:00,35.79,35.8,35.75,35.77,24100.0,24.9662,24.9731,24.9383,24.9522,24100.0
2015-04-28 12:15:00,35.77,35.78,35.7,35.7,18100.0,24.9522,24.9592,24.9034,24.9034,18100.0
2015-04-28 12:20:00,35.69,35.7,35.64,35.67,43400.0,24.8964,24.9034,24.8615,24.8825,43400.0
2015-04-28 12:25:00,35.67,35.75,35.67,35.71,10900.0,24.8825,24.9383,24.8825,24.9104,10900.0
2015-04-28 12:30:00,35.71,35.72,35.66,35.71,27200.0,24.9104,24.9173,24.8755,24.9104,27200.0
2015-04-28 12:35:00,35.71,35.73,35.7,35.71,4600.0,24.9104,24.9243,24.9034,24.9104,4600.0
2015-04-28 12:40:00,35.7,35.75,35.7,35.72,11800.0,24.9034,24.9383,24.9034,24.9173,11800.0
2015-04-28 12:45:00,35.73,35.74,35.72,35.73,7600.0,24.9243,24.9313,24.9173,24.9243,7600.0
2015-04-28 12:50:00,35.74,35.83,35.73,35.82,45200.0,24.9313,24.9941,24.9243,24.9871,45200.0
2015-04-28 12:55:00,35.83,35.83,35.72,35.76,79100.0,24.9941,24.9941,24.9173,24.9452,79100.0
2015-04-28 13:00:00,35.77,35.79,35.71,35.78,56900.0,24.9522,24.9662,24.9104,24.9592,56900.0
2015-04-28 13:05:00,35.78,35.8,35.75,35.8,25000.0,24.9592,24.9731,24.9383,24.9731,25000.0
2015-04-28 13:10:00,35.8,35.8,35.77,35.78,10100.0,24.9731,24.9731,24.9522,24.9592,10100.0
2015-04-28 13:15:00,35.79,35.82,35.78,35.82,7600.0,24.9662,24.9871,24.9592,24.9871,7600.0
2015-04-28 13:20:00,35.82,35.84,35.79,35.8,12900.0,24.9871,25.0011,24.9662,24.9731,12900.0
2015-04-28 13:25:00,35.79,35.8,35.76,35.76,6500.0,24.9662,24.9731,24.9452,24.9452,6500.0
2015-04-28 13:30:00,35.76,35.78,35.75,35.75,11600.0,24.9452,24.9592,24.9383,24.9383,11600.0
2015-04-28 13:35:00,35.75,35.77,35.75,35.77,8000.0,24.9383,24.9522,24.9383,24.9522,8000.0
2015-04-28 13:40:00,35.77,35.78,35.75,35.76,12300.0,24.9522,24.9592,24.9383,24.9452,12300.0
2015-04-28 13:45:00,35.76,35.77,35.75,35.76,4100.0,24.9452,24.9522,24.9383,24.9452,4100.0
2015-04-28 13:50:00,35.77,35.78,35.75,35.78,9400.0,24.9522,24.9592,24.9383,24.9592,9400.0
2015-04-28 13:55:00,35.78,35.8,35.77,35.77,14300.0,24.9592,24.9731,24.9522,24.9522,14300.0
2015-04-28 14:00:00,35.76,35.77,35.72,35.74,13200.0,24.9452,24.9522,24.9173,24.9313,13200.0
2015-04-28 14:05:00,35.74,35.75,35.72,35.74,11300.0,24.9313,24.9383,24.9173,24.9313,11300.0
2015-04-28 14:10:00,35.74,35.76,35.72,35.72,12300.0,24.9313,24.9452,24.9173,24.9173,12300.0
2015-04-28 14:15:00,35.72,35.74,35.72,35.73,19200.0,24.9173,24.9313,24.9173,24.9243,19200.0
2015-04-28 14:20:00,35.73,35.73,35.7,35.7,10900.0,24.9243,24.9243,24.9034,24.9034,10900.0
2015-04-28 14:25:00,35.7,35.72,35.67,35.67,15900.0,24.9034,24.9173,24.8825,24.8825,15900.0
2015-04-28 14:30:00,35.66,35.73,35.65,35.73,16100.0,24.8755,24.9243,24.8685,24.9243,16100.0
2015-04-28 14:35:00,35.73,35.74,35.69,35.73,20600.0,24.9243,24.9313,24.8964,24.9243,20600.0
2015-04-28 14:40:00,35.73,35.75,35.72,35.72,9800.0,24.9243,24.9383,24.9173,24.9173,9800.0
2015-04-28 14:45:00,35.72,35.74,35.71,35.71,21600.0,24.9173,24.9313,24.9104,24.9104,21600.0
2015-04-28 14:50:00,35.72,35.74,35.71,35.71,14000.0,24.9173,24.9313,24.9104,24.9104,14000.0
2015-04-28 14:55:00,35.71,35.75,35.71,35.74,8600.0,24.9104,24.9383,24.9104,24.9313,8600.0
2015-04-28 15:00:00,35.74,35.74,35.71,35.73,15100.0,24.9313,24.9313,24.9104,24.9243,15100.0
2015-04-28 15:05:00,35.73,35.76,35.73,35.73,36000.0,24.9243,24.9452,24.9243,24.9243,36000.0
2015-04-28 15:10:00,35.73,35.74,35.71,35.71,16500.0,24.9243,24.9313,24.9104,24.9104,16500.0
2015-04-28 15:15:00,35.72,35.76,35.71,35.73,21400.0,24.9173,24.9452,24.9104,24.9243,21400.0
2015-04-28 15:20:00,35.73,35.75,35.73,35.73,13900.0,24.9243,24.9383,24.9243,24.9243,13900.0
2015-04-28 15:25:00,35.73,35.75,35.73,35.73,24700.0,24.9243,24.9383,24.9243,24.9243,24700.0
2015-04-28 15:30:00,35.73,35.74,35.7,35.71,53300.0,24.9243,24.9313,24.9034,24.9104,53300.0
2015-04-28 15:35:00,35.72,35.72,35.67,35.7,34600.0,24.9173,24.9173,24.8825,24.9034,34600.0
2015-04-28 15:40:00,35.7,35.72,35.69,35.69,34000.0,24.9034,24.9173,24.8964,24.8964,34000.0
2015-04-28 15:45:00,35.69,35.7,35.68,35.68,54300.0,24.8964,24.9034,24.8894,24.8894,54300.0
2015-04-28 15:50:00,35.68,35.73,35.65,35.66,143600.0,24.8894,24.9243,24.8685,24.8755,143600.0
2015-04-28 15:55:00,35.67,35.72,35.66,35.72,211800.0,24.8825,24.9173,24.8755,24.9173,211800.0
2015-04-29 09:30:00,35.36,35.48,35.31,35.39,48000.0,24.6662,24.7499,24.6313,24.6871,48000.0
2015-04-29 09:35:00,35.4,35.48,35.31,35.48,16400.0,24.6941,24.7499,24.6313,24.7499,16400.0
2015-04-29 09:40:00,35.45,35.55,35.45,35.54,17000.0,24.729,24.7988,24.729,24.7918,17000.0
2015-04-29 09:45:00,35.53,35.67,35.51,35.57,65800.0,24.7848,24.8825,24.7709,24.8127,65800.0
2015-04-29 09:50:00,35.57,35.64,35.49,35.58,24800.0,24.8127,24.8615,24.7569,24.8197,24800.0
2015-04-29 09:55:00,35.57,35.66,35.57,35.61,25200.0,24.8127,24.8755,24.8127,24.8406,25200.0
2015-04-29 10:00:00,35.6,35.66,35.48,35.52,34900.0,24.8336,24.8755,24.7499,24.7778,34900.0
2015-04-29 10:05:00,35.52,35.52,35.4,35.46,28600.0,24.7778,24.7778,24.6941,24.736,28600.0
2015-04-29 10:10:00,35.45,35.47,35.37,35.45,91300.0,24.729,24.7429,24.6732,24.729,91300.0
2015-04-29 10:15:00,35.43,35.46,35.38,35.4,74300.0,24.715,24.736,24.6802,24.6941,74300.0
2015-04-29 10:20:00,35.4,35.43,35.33,35.37,25200.0,24.6941,24.715,24.6453,24.6732,25200.0
2015-04-29 10:25:00,35.35,35.48,35.33,35.42,20400.0,24.6592,24.7499,24.6453,24.7081,20400.0
2015-04-29 10:30:00,35.43,35.5,35.43,35.48,61800.0,24.715,24.7639,24.715,24.7499,61800.0
2015-04-29 10:35:00,35.48,35.48,35.35,35.4,32600.0,24.7499,24.7499,24.6592,24.6941,32600.0
2015-04-29 10:40:00,35.4,35.42,35.31,35.33,37800.0,24.6941,24.7081,24.6313,24.6453,37800.0
2015-04-29 10:45:00,35.31,35.32,35.23,35.23,40900.0,24.6313,24.6383,24.5755,24.5755,40900.0
2015-04-29 10:50:00,35.23,35.23,35.17,35.17,40100.0,24.5755,24.5755,24.5337,24.5337,40100.0
2015-04-29 10:55:00,35.17,35.22,35.14,35.2,35100.0,24.5337,24.5686,24.5128,24.5546,35100.0
2015-04-29 11:00:00,35.18,35.32,35.18,35.29,19500.0,24.5407,24.6383,24.5407,24.6174,19500.0
2015-04-29 11:05:00,35.31,35.32,35.28,35.29,8500.0,24.6313,24.6383,24.6104,24.6174,8500.0
2015-04-29 11:10:00,35.3,35.34,35.26,35.27,35600.0,24.6244,24.6523,24.5965,24.6034,35600.0
2015-04-29 11:15:00,35.27,35.29,35.18,35.18,21100.0,24.6034,24.6174,24.5407,24.5407,21100.0
2015-04-29 11:20:00,35.19,35.2,35.1,35.14,30800.0,24.5476,24.5546,24.4848,24.5128,30800.0
2015-04-29 11:25:00,35.13,35.16,35.1,35.12,25700.0,24.5058,24.5267,24.4848,24.4988,25700.0
2015-04-29 11:30:00,35.12,35.13,35.04,35.04,35600.0,24.4988,24.5058,24.443,24.443,35600.0
2015-04-29 11:35:00,35.04,35.04,34.95,35.01,60800.0,24.443,24.443,24.3802,24.4221,60800.0
2015-04-29 11:40:00,35.02,35.02,34.94,34.95,41400.0,24.429,24.429,24.3732,24.3802,41400.0
2015-04-29 11:45:00,34.95,34.98,34.91,34.96,55700.0,24.3802,24.4011,24.3523,24.3872,55700.0
2015-04-29 11:50:00,34.95,35.11,34.95,35.1,21100.0,24.3802,24.4918,24.3802,24.4848,21100.0
2015-04-29 11:55:00,35.09,35.12,35.05,35.05,18000.0,24.4779,24.4988,24.45,24.45,18000.0
2015-04-29 12:00:00,35.04,35.06,34.96,34.96,18400.0,24.443,24.4569,24.3872,24.3872,18400.0
2015-04-29 12:05:00,34.98,34.99,34.96,34.96,10000.0,24.4011,24.4081,24.3872,24.3872,10000.0
2015-04-29 12:10:00,34.96,34.97,34.83,34.91,40800.0,24.3872,24.3942,24.2965,24.3523,40800.0
2015-04-29 12:15:00,34.9,34.95,34.8,34.85,26100.0,24.3453,24.3802,24.2756,24.3105,26100.0
2015-04-29 12:20:00,34.85,34.91,34.84,34.87,18300.0,24.3105,24.3523,24.3035,24.3244,18300.0
2015-04-29 12:25:00,34.87,34.97,34.85,34.89,23700.0,24.3244,24.3942,24.3105,24.3384,23700.0
2015-04-29 12:30:00,34.88,34.88,34.83,34.87,16700.0,24.3314,24.3314,24.2965,24.3244,16700.0
2015-04-29 12:35:00,34.87,34.88,34.84,34.85,15700.0,24.3244,24.3314,24.3035,24.3105,15700.0
2015-04-29 12:40:00,34.86,34.87,34.8,34.84,23900.0,24.3174,24.3244,24.2756,24.3035,23900.0
2015-04-29 12:45:00,34.84,34.87,34.82,34.87,7400.0,24.3035,24.3244,24.2895,24.3244,7400.0
2015-04-29 12:50:00,34.87,34.95,34.86,34.9,35900.0,24.3244,24.3802,24.3174,24.3453,35900.0
2015-04-29 12:55:00,34.88,34.96,34.87,34.93,20400.0,24.3314,24.3872,24.3244,24.3663,20400.0
2015-04-29 13:00:00,34.93,34.93,34.74,34.76,85100.0,24.3663,24.3663,24.2337,24.2477,85100.0
2015-04-29 13:05:00,34.76,34.76,34.68,34.73,44100.0,24.2477,24.2477,24.1919,24.2267,44100.0
2015-04-29 13:10:00,34.74,34.87,34.73,34.87,26800.0,24.2337,24.3244,24.2267,24.3244,26800.0
2015-04-29 13:15:00,34.86,34.87,34.78,34.82,41900.0,24.3174,24.3244,24.2616,24.2895,41900.0
2015-04-29 13:20:00,34.82,34.82,34.73,34.73,16900.0,24.2895,24.2895,24.2267,24.2267,16900.0
2015-04-29 13:25:00,34.73,34.76,34.7,34.7,23200.0,24.2267,24.2477,24.2058,24.2058,23200.0
2015-04-29 13:30:00,34.69,34.74,34.69,34.74,32900.0,24.1988,24.2337,24.1988,24.2337,32900.0
2015-04-29 13:35:00,34.74,34.83,34.73,34.82,70200.0,24.2337,24.2965,24.2267,24.2895,70200.0
2015-04-29 13:40:00,34.84,34.91,34.82,34.9,15600.0,24.3035,24.3523,24.2895,24.3453,15600.0
2015-04-29 13:45:00,34.91,34.92,34.87,34.89,16300.0,24.3523,24.3593,24.3244,24.3384,16300.0
2015-04-29 13:50:00,34.9,34.93,34.87,34.88,15900.0,24.3453,24.3663,24.3244,24.3314,15900.0
2015-04-29 13:55:00,34.89,35.01,34.89,34.98,25000.0,24.3384,24.4221,24.3384,24.4011,25000.0
2015-04-29 14:00:00,34.98,35.04,34.84,34.99,34600.0,24.4011,24.443,24.3035,24.4081,34600.0
2015-04-29 14:05:00,35.01,35.02,34.9,34.92,27400.0,24.4221,24.429,24.3453,24.3593,27400.0
2015-04-29 14:10:00,34.93,34.97,34.82,34.88,18600.0,24.3663,24.3942,24.2895,24.3314,18600.0
2015-04-29 14:15:00,34.88,35.06,34.88,35.06,33200.0,24.3314,24.4569,24.3314,24.4569,33200.0
2015-04-29 14:20:00,35.06,35.1,35.01,35.07,42700.0,24.4569,24.4848,24.4221,24.4639,42700.0
2015-04-29 14:25:00,35.08,35.11,35.04,35.1,28900.0,24.4709,24.4918,24.443,24.4848,28900.0
2015-04-29 14:30:00,35.11,35.15,35.04,35.14,36900.0,24.4918,24.5197,24.443,24.5128,36900.0
2015-04-29 14:35:00,35.14,35.2,35.11,35.15,44300.0,24.5128,24.5546,24.4918,24.5197,44300.0
2015-04-29 14:40:00,35.16,35.21,35.13,35.17,49700.0,24.5267,24.5616,24.5058,24.5337,49700.0
2015-04-29 14:45:00,35.17,35.18,35.12,35.13,28300.0,24.5337,24.5407,24.4988,24.5058,28300.0
2015-04-29 14:50:00,35.14,35.15,35.08,35.09,25400.0,24.5128,24.5197,24.4709,24.4779,25400.0
2015-04-29 14:55:00,35.1,35.12,35.05,35.05,24700.0,24.4848,24.4988,24.45,24.45,24700.0
2015-04-29 15:00:00,35.06,35.1,34.99,35.0,33900.0,24.4569,24.4848,24.4081,24.4151,33900.0
2015-04-29 15:05:00,35.01,35.02,34.97,34.99,38800.0,24.4221,24.429,24.3942,24.4081,38800.0
2015-04-29 15:10:00,35.0,35.03,34.95,35.0,39800.0,24.4151,24.436,24.3802,24.4151,39800.0
2015-04-29 15:15:00,35.01,35.03,34.96,34.96,70100.0,24.4221,24.436,24.3872,24.3872,70100.0
2015-04-29 15:20:00,34.97,35.02,34.96,35.0,37200.0,24.3942,24.429,24.3872,24.4151,37200.0
2015-04-29 15:25:00,35.0,35.03,34.98,35.02,56900.0,24.4151,24.436,24.4011,24.429,56900.0
2015-04-29 15:30:00,35.01,35.02,34.99,35.0,29800.0,24.4221,24.429,24.4081,24.4151,29800.0
2015-04-29 15:35:00,35.01,35.02,34.94,34.95,129500.0,24.4221,24.429,24.3732,24.3802,129500.0
2015-04-29 15:40:00,34.94,34.95,34.9,34.91,66500.0,24.3732,24.3802,24.3453,24.3523,66500.0
2015-04-29 15:45:00,34.91,34.93,34.88,34.9,91800.0,24.3523,24.3663,24.3314,24.3453,91800.0
2015-04-29 15:50:00,34.89,34.9,34.86,34.88,155100.0,24.3384,24.3453,24.3174,24.3314,155100.0
2015-04-29 15:55:00,34.87,34.88,34.87,34.88,313800.0,24.3244,24.3314,24.3244,24.3314,313800.0
2015-04-30 09:30:00,34.67,35.0,34.67,34.91,60200.0,24.1849,24.4151,24.1849,24.3523,60200.0
2015-04-30 09:35:00,34.92,35.12,34.92,35.04,14200.0,24.3593,24.4988,24.3593,24.443,14200.0
2015-04-30 09:40:00,35.06,35.17,35.03,35.05,17600.0,24.4569,24.5337,24.436,24.45,17600.0
2015-04-30 09:45:00,35.06,35.17,35.03,35.04,28000.0,24.4569,24.5337,24.436,24.443,28000.0
2015-04-30 09:50:00,35.01,35.11,34.96,35.08,14900.0,24.4221,24.4918,24.3872,24.4709,14900.0
2015-04-30 09:55:00,35.06,35.1,34.99,35.04,13300.0,24.4569,24.4848,24.4081,24.443,13300.0
2015-04-30 10:00:00,35.02,35.02,34.86,34.86,24800.0,24.429,24.429,24.3174,24.3174,24800.0
2015-04-30 10:05:00,34.88,34.9,34.8,34.83,55700.0,24.3314,24.3453,24.2756,24.2965,55700.0
2015-04-30 10:10:00,34.83,34.95,34.81,34.9,25500.0,24.2965,24.3802,24.2826,24.3453,25500.0
2015-04-30 10:15:00,34.87,35.0,34.87,34.98,39400.0,24.3244,24.4151,24.3244,24.4011,39400.0
2015-04-30 10:20:00,34.99,35.04,34.91,34.93,16200.0,24.4081,24.443,24.3523,24.3663,16200.0
2015-04-30 10:25:00,34.92,34.99,34.92,34.95,5500.0,24.3593,24.4081,24.3593,24.3802,5500.0
2015-04-30 10:30:00,34.95,34.97,34.91,34.91,9000.0,24.3802,24.3942,24.3523,24.3523,9000.0
2015-04-30 10:35:00,34.92,34.96,34.9,34.9,7300.0,24.3593,24.3872,24.3453,24.3453,7300.0
2015-04-30 10:40:00,34.89,34.97,34.86,34.92,15400.0,24.3384,24.3942,24.3174,24.3593,15400.0
2015-04-30 10:45:00,34.91,34.96,34.9,34.92,31400.0,24.3523,24.3872,24.3453,24.3593,31400.0
2015-04-30 10:50:00,34.91,34.96,34.88,34.89,27900.0,24.3523,24.3872,24.3314,24.3384,27900.0
2015-04-30 10:55:00,34.88,34.91,34.85,34.9,37200.0,24.3314,24.3523,24.3105,24.3453,37200.0
2015-04-30 11:00:00,34.91,34.93,34.88,34.92,61100.0,24.3523,24.3663,24.3314,24.3593,61100.0
2015-04-30 11:05:00,34.93,35.05,34.9,35.0,124600.0,24.3663,24.45,24.3453,24.4151,124600.0
2015-04-30 11:10:00,35.0,35.05,35.0,35.02,41400.0,24.4151,24.45,24.4151,24.429,41400.0
2015-04-30 11:15:00,35.0,35.02,34.99,34.99,33200.0,24.4151,24.429,24.4081,24.4081,33200.0
2015-04-30 11:20:00,34.99,35.0,34.94,34.94,10500.0,24.4081,24.4151,24.3732,24.3732,10500.0
2015-04-30 11:25:00,34.94,34.94,34.81,34.84,18300.0,24.3732,24.3732,24.2826,24.3035,18300.0
2015-04-30 11:30:00,34.85,34.93,34.84,34.88,19800.0,24.3105,24.3663,24.3035,24.3314,19800.0
2015-04-30 11:35:00,34.88,34.88,34.8,34.82,17600.0,24.3314,24.3314,24.2756,24.2895,17600.0
2015-04-30 11:40:00,34.82,34.83,34.78,34.81,50200.0,24.2895,24.2965,24.2616,24.2826,50200.0
2015-04-30 11:45:00,34.81,34.84,34.8,34.83,19300.0,24.2826,24.3035,24.2756,24.2965,19300.0
2015-04-30 11:50:00,34.82,34.9,34.8,34.9,69200.0,24.2895,24.3453,24.2756,24.3453,69200.0
2015-04-30 11:55:00,34.91,34.91,34.79,34.79,26600.0,24.3523,24.3523,24.2686,24.2686,26600.0
2015-04-30 12:00:00,34.78,34.81,34.76,34.76,33000.0,24.2616,24.2826,24.2477,24.2477,33000.0
2015-04-30 12:05:00,34.76,34.8,34.75,34.77,32600.0,24.2477,24.2756,24.2407,24.2546,32600.0
2015-04-30 12:10:00,34.77,34.8,34.75,34.8,75200.0,24.2546,24.2756,24.2407,24.2756,75200.0
2015-04-30 12:15:00,34.79,34.83,34.76,34.79,46200.0,24.2686,24.2965,24.2477,24.2686,46200.0
2015-04-30 12:20:00,34.79,34.8,34.75,34.79,30500.0,24.2686,24.2756,24.2407,24.2686,30500.0
2015-04-30 12:25:00,34.78,34.78,34.73,34.75,10500.0,24.2616,24.2616,24.2267,24.2407,10500.0
2015-04-30 12:30:00,34.75,34.79,34.73,34.75,11800.0,24.2407,24.2686,24.2267,24.2407,11800.0
2015-04-30 12:35:00,34.73,34.79,34.71,34.74,40000.0,24.2267,24.2686,24.2128,24.2337,40000.0
2015-04-30 12:40:00,34.72,34.78,34.72,34.75,12800.0,24.2198,24.2616,24.2198,24.2407,12800.0
2015-04-30 12:45:00,34.75,34.75,34.68,34.72,18300.0,24.2407,24.2407,24.1919,24.2198,18300.0
2015-04-30 12:50:00,34.72,34.72,34.66,34.68,20000.0,24.2198,24.2198,24.1779,24.1919,20000.0
2015-04-30 12:55:00,34.67,34.77,34.67,34.76,13300.0,24.1849,24.2546,24.1849,24.2477,13300.0
2015-04-30 13:00:00,34.78,34.82,34.78,34.82,12200.0,24.2616,24.2895,24.2616,24.2895,12200.0
2015-04-30 13:05:00,34.82,34.82,34.78,34.82,14500.0,24.2895,24.2895,24.2616,24.2895,14500.0
2015-04-30 13:10:00,34.82,34.82,34.77,34.81,24200.0,24.2895,24.2895,24.2546,24.2826,24200.0
2015-04-30 13:15:00,34.82,34.82,34.74,34.74,15900.0,24.2895,24.2895,24.2337,24.2337,15900.0
2015-04-30 13:20:00,34.75,34.75,34.7,34.7,11900.0,24.2407,24.2407,24.2058,24.2058,11900.0
2015-04-30 13:25:00,34.7,34.73,34.66,34.73,17600.0,24.2058,24.2267,24.1779,24.2267,17600.0
2015-04-30 13:30:00,34.72,34.79,34.7,34.78,15400.0,24.2198,24.2686,24.2058,24.2616,15400.0
2015-04-30 13:35:00,34.78,34.79,34.76,34.78,13200.0,24.2616,24.2686,24.2477,24.2616,13200.0
2015-04-30 13:40:00,34.77,34.84,34.77,34.83,23800.0,24.2546,24.3035,24.2546,24.2965,23800.0
2015-04-30 13:45:00,34.83,34.86,34.81,34.81,12400.0,24.2965,24.3174,24.2826,24.2826,12400.0
2015-04-30 13:50:00,34.8,34.83,34.79,34.81,11000.0,24.2756,24.2965,24.2686,24.2826,11000.0
2015-04-30 13:55:00,34.8,34.84,34.8,34.81,11700.0,24.2756,24.3035,24.2756,24.2826,11700.0
2015-04-30 14:00:00,34.8,34.81,34.76,34.78,9200.0,24.2756,24.2826,24.2477,24.2616,9200.0
2015-04-30 14:05:00,34.77,34.81,34.76,34.8,8300.0,24.2546,24.2826,24.2477,24.2756,8300.0
2015-04-30 14:10:00,34.79,34.86,34.78,34.85,21300.0,24.2686,24.3174,24.2616,24.3105,21300.0
2015-04-30 14:15:00,34.85,34.86,34.81,34.82,7400.0,24.3105,24.3174,24.2826,24.2895,7400.0
2015-04-30 14:20:00,34.82,34.84,34.76,34.76,33800.0,24.2895,24.3035,24.2477,24.2477,33800.0
2015-04-30 14:25:00,34.76,34.8,34.76,34.77,21100.0,24.2477,24.2756,24.2477,24.2546,21100.0
2015-04-30 14:30:00,34.76,34.77,34.73,34.74,12100.0,24.2477,24.2546,24.2267,24.2337,12100.0
2015-04-30 14:35:00,34.73,34.78,34.72,34.77,17400.0,24.2267,24.2616,24.2198,24.2546,17400.0
2015-04-30 14:40:00,34.77,34.79,34.73,34.74,18100.0,24.2546,24.2686,24.2267,24.2337,18100.0
2015-04-30 14:45:00,34.76,34.78,34.73,34.74,23800.0,24.2477,24.2616,24.2267,24.2337,23800.0
2015-04-30 14:50:00,34.74,34.77,34.71,34.74,34500.0,24.2337,24.2546,24.2128,24.2337,34500.0
2015-04-30 14:55:00,34.74,34.74,34.65,34.65,25200.0,24.2337,24.2337,24.1709,24.1709,25200.0
2015-04-30 15:00:00,34.64,34.68,34.55,34.57,42200.0,24.164,24.1919,24.1012,24.1151,42200.0
2015-04-30 15:05:00,34.57,34.59,34.53,34.53,25900.0,24.1151,24.1291,24.0872,24.0872,25900.0
2015-04-30 15:10:00,34.52,34.57,34.49,34.57,41200.0,24.0803,24.1151,24.0593,24.1151,41200.0
2015-04-30 15:15:00,34.57,34.68,34.57,34.66,44300.0,24.1151,24.1919,24.1151,24.1779,44300.0
2015-04-30 15:20:00,34.66,34.69,34.61,34.62,37600.0,24.1779,24.1988,24.143,24.15,37600.0
2015-04-30 15:25:00,34.61,34.62,34.55,34.59,53200.0,24.143,24.15,24.1012,24.1291,53200.0
2015-04-30 15:30:00,34.59,34.73,34.56,34.73,41100.0,24.1291,24.2267,24.1082,24.2267,41100.0
2015-04-30 15:35:00,34.72,34.78,34.7,34.76,60100.0,24.2198,24.2616,24.2058,24.2477,60100.0
2015-04-30 15:40:00,34.75,34.75,34.68,34.71,53900.0,24.2407,24.2407,24.1919,24.2128,53900.0
2015-04-30 15:45:00,34.71,34.73,34.65,34.67,200500.0,24.2128,24.2267,24.1709,24.1849,200500.0
2015-04-30 15:50:00,34.66,34.67,34.61,34.61,203800.0,24.1779,24.1849,24.143,24.143,203800.0
2015-04-30 15:55:00,34.62,34.71,34.61,34.7,235800.0,24.15,24.2128,24.143,24.2058,235800.0
2015-05-01 09:30:00,34.76,34.91,34.76,34.79,53400.0,24.2477,24.3523,24.2477,24.2686,53400.0
2015-05-01 09:35:00,34.76,34.88,34.74,34.84,28400.0,24.2477,24.3314,24.2337,24.3035,28400.0
2015-05-01 09:40:00,34.82,34.9,34.82,34.89,13400.0,24.2895,24.3453,24.2895,24.3384,13400.0
2015-05-01 09:45:00,34.89,34.94,34.85,34.89,18700.0,24.3384,24.3732,24.3105,24.3384,18700.0
2015-05-01 09:50:00,34.88,34.96,34.82,34.93,18000.0,24.3314,24.3872,24.2895,24.3663,18000.0
2015-05-01 09:55:00,34.91,35.01,34.86,34.92,27200.0,24.3523,24.4221,24.3174,24.3593,27200.0
2015-05-01 10:00:00,34.92,35.06,34.88,35.03,27300.0,24.3593,24.4569,24.3314,24.436,27300.0
2015-05-01 10:05:00,35.02,35.14,34.96,35.14,91500.0,24.429,24.5128,24.3872,24.5128,91500.0
2015-05-01 10:10:00,35.14,35.2,35.04,35.16,39300.0,24.5128,24.5546,24.443,24.5267,39300.0
2015-05-01 10:15:00,35.16,35.29,35.15,35.23,29100.0,24.5267,24.6174,24.5197,24.5755,29100.0
2015-05-01 10:20:00,35.23,35.26,35.18,35.21,16100.0,24.5755,24.5965,24.5407,24.5616,16100.0
2015-05-01 10:25:00,35.22,35.24,35.15,35.18,10500.0,24.5686,24.5825,24.5197,24.5407,10500.0
2015-05-01 10:30:00,35.18,35.21,35.14,35.18,16000.0,24.5407,24.5616,24.5128,24.5407,16000.0
2015-05-01 10:35:00,35.14,35.15,35.05,35.07,18900.0,24.5128,24.5197,24.45,24.4639,18900.0
2015-05-01 10:40:00,35.06,35.06,34.96,35.02,33900.0,24.4569,24.4569,24.3872,24.429,33900.0
2015-05-01 10:45:00,35.04,35.06,35.02,35.05,22100.0,24.443,24.4569,24.429,24.45,22100.0
2015-05-01 10:50:00,35.05,35.09,35.0,35.08,37100.0,24.45,24.4779,24.4151,24.4709,37100.0
2015-05-01 10:55:00,35.07,35.09,34.95,34.95,64100.0,24.4639,24.4779,24.3802,24.3802,64100.0
2015-05-01 11:00:00,34.95,35.02,34.95,34.99,23300.0,24.3802,24.429,24.3802,24.4081,23300.0
2015-05-01 11:05:00,34.98,35.08,34.96,35.02,52800.0,24.4011,24.4709,24.3872,24.429,52800.0
2015-05-01 11:10:00,35.01,35.03,34.98,35.02,26800.0,24.4221,24.436,24.4011,24.429,26800.0
2015-05-01 11:15:00,35.01,35.03,35.0,35.02,28400.0,24.4221,24.436,24.4151,24.429,28400.0
2015-05-01 11:20:00,35.02,35.03,34.98,34.99,31800.0,24.429,24.436,24.4011,24.4081,31800.0
2015-05-01 11:25:00,34.99,35.03,34.98,34.98,17500.0,24.4081,24.436,24.4011,24.4011,17500.0
2015-05-01 11:30:00,34.99,35.03,34.98,35.02,59700.0,24.4081,24.436,24.4011,24.429,59700.0
2015-05-01 11:35:00,35.02,35.03,34.99,35.02,20700.0,24.429,24.436,24.4081,24.429,20700.0
2015-05-01 11:40:00,35.01,35.02,34.98,35.01,21400.0,24.4221,24.429,24.4011,24.4221,21400.0
2015-05-01 11:45:00,35.01,35.01,34.95,34.95,30500.0,24.4221,24.4221,24.3802,24.3802,30500.0
2015-05-01 11:50:00,34.94,34.97,34.92,34.96,32800.0,24.3732,24.3942,24.3593,24.3872,32800.0
2015-05-01 11:55:00,34.95,34.99,34.95,34.97,48000.0,24.3802,24.4081,24.3802,24.3942,48000.0
2015-05-01 12:00:00,34.96,35.0,34.94,34.99,26800.0,24.3872,24.4151,24.3732,24.4081,26800.0
2015-05-01 12:05:00,35.0,35.0,34.95,34.98,11900.0,24.4151,24.4151,24.3802,24.4011,11900.0
2015-05-01 12:10:00,34.98,35.04,34.97,35.04,14200.0,24.4011,24.443,24.3942,24.443,14200.0
2015-05-01 12:15:00,35.04,35.07,35.03,35.07,10900.0,24.443,24.4639,24.436,24.4639,10900.0
2015-05-01 12:20:00,35.07,35.07,35.03,35.07,22700.0,24.4639,24.4639,24.436,24.4639,22700.0
2015-05-01 12:25:00,35.07,35.11,35.06,35.11,30200.0,24.4639,24.4918,24.4569,24.4918,30200.0
2015-05-01 12:30:00,35.1,35.15,35.09,35.15,23300.0,24.4848,24.5197,24.4779,24.5197,23300.0
2015-05-01 12:35:00,35.16,35.17,35.13,35.16,20000.0,24.5267,24.5337,24.5058,24.5267,20000.0
2015-05-01 12:40:00,35.16,35.16,35.12,35.13,9300.0,24.5267,24.5267,24.4988,24.5058,9300.0
2015-05-01 12:45:00,35.14,35.15,35.12,35.13,17000.0,24.5128,24.5197,24.4988,24.5058,17000.0
2015-05-01 12:50:00,35.13,35.14,35.11,35.13,17000.0,24.5058,24.5128,24.4918,24.5058,17000.0
2015-05-01 12:55:00,35.14,35.15,35.11,35.13,21900.0,24.5128,24.5197,24.4918,24.5058,21900.0
2015-05-01 13:00:00,35.14,35.15,35.12,35.15,14600.0,24.5128,24.5197,24.4988,24.5197,14600.0
2015-05-01 13:05:00,35.16,35.17,35.12,35.16,50400.0,24.5267,24.5337,24.4988,24.5267,50400.0
2015-05-01 13:10:00,35.16,35.18,35.15,35.18,7400.0,24.5267,24.5407,24.5197,24.5407,7400.0
2015-05-01 13:15:00,35.17,35.25,35.17,35.25,20600.0,24.5337,24.5895,24.5337,24.5895,20600.0
2015-05-01 13:20:00,35.25,35.27,35.24,35.27,55700.0,24.5895,24.6034,24.5825,24.6034,55700.0
2015-05-01 13:25:00,35.27,35.27,35.23,35.25,22200.0,24.6034,24.6034,24.5755,24.5895,22200.0
2015-05-01 13:30:00,35.26,35.26,35.16,35.19,66300.0,24.5965,24.5965,24.5267,24.5476,66300.0
2015-05-01 13:35:00,35.19,35.21,35.17,35.21,10500.0,24.5476,24.5616,24.5337,24.5616,10500.0
2015-05-01 13:40:00,35.21,35.26,35.2,35.26,31300.0,24.5616,24.5965,24.5546,24.5965,31300.0
2015-05-01 13:45:00,35.26,35.3,35.25,35.3,26900.0,24.5965,24.6244,24.5895,24.6244,26900.0
2015-05-01 13:50:00,35.3,35.38,35.3,35.36,50500.0,24.6244,24.6802,24.6244,24.6662,50500.0
2015-05-01 13:55:00,35.36,35.37,35.34,35.34,10300.0,24.6662,24.6732,24.6523,24.6523,10300.0
2015-05-01 14:00:00,35.35,35.37,35.35,35.36,16100.0,24.6592,24.6732,24.6592,24.6662,16100.0
2015-05-01 14:05:00,35.36,35.4,35.35,35.36,28800.0,24.6662,24.6941,24.6592,24.6662,28800.0
2015-05-01 14:10:00,35.36,35.36,35.31,35.31,19100.0,24.6662,24.6662,24.6313,24.6313,19100.0
2015-05-01 14:15:00,35.3,35.31,35.28,35.29,13000.0,24.6244,24.6313,24.6104,24.6174,13000.0
2015-05-01 14:20:00,35.3,35.3,35.23,35.23,18700.0,24.6244,24.6244,24.5755,24.5755,18700.0
2015-05-01 14:25:00,35.23,35.3,35.23,35.3,30000.0,24.5755,24.6244,24.5755,24.6244,30000.0
2015-05-01 14:30:00,35.29,35.3,35.23,35.26,24100.0,24.6174,24.6244,24.5755,24.5965,24100.0
2015-05-01 14:35:00,35.26,35.26,35.23,35.25,17500.0,24.5965,24.5965,24.5755,24.5895,17500.0
2015-05-01 14:40:00,35.24,35.28,35.23,35.23,47800.0,24.5825,24.6104,24.5755,24.5755,47800.0
2015-05-01 14:45:00,35.24,35.26,35.24,35.25,14600.0,24.5825,24.5965,24.5825,24.5895,14600.0
2015-05-01 14:50:00,35.24,35.25,35.21,35.22,19400.0,24.5825,24.5895,24.5616,24.5686,19400.0
2015-05-01 14:55:00,35.21,35.22,35.19,35.2,27200.0,24.5616,24.5686,24.5476,24.5546,27200.0
2015-05-01 15:00:00,35.2,35.21,35.15,35.19,50500.0,24.5546,24.5616,24.5197,24.5476,50500.0
2015-05-01 15:05:00,35.2,35.2,35.13,35.14,37200.0,24.5546,24.5546,24.5058,24.5128,37200.0
2015-05-01 15:10:00,35.14,35.2,35.14,35.2,40400.0,24.5128,24.5546,24.5128,24.5546,40400.0
2015-05-01 15:15:00,35.19,35.21,35.15,35.17,57900.0,24.5476,24.5616,24.5197,24.5337,57900.0
2015-05-01 15:20:00,35.17,35.18,35.14,35.15,47600.0,24.5337,24.5407,24.5128,24.5197,47600.0
2015-05-01 15:25:00,35.15,35.16,35.09,35.11,37100.0,24.5197,24.5267,24.4779,24.4918,37100.0
2015-05-01 15:30:00,35.11,35.12,35.09,35.12,54100.0,24.4918,24.4988,24.4779,24.4988,54100.0
2015-05-01 15:35:00,35.12,35.14,35.11,35.12,57400.0,24.4988,24.5128,24.4918,24.4988,57400.0
2015-05-01 15:40:00,35.12,35.16,35.11,35.11,64800.0,24.4988,24.5267,24.4918,24.4918,64800.0
2015-05-01 15:45:00,35.11,35.15,35.09,35.14,99100.0,24.4918,24.5197,24.4779,24.5128,99100.0
2015-05-01 15:50:00,35.14,35.18,35.12,35.15,149100.0,24.5128,24.5407,24.4988,24.5197,149100.0
2015-05-01 15:55:00,35.14,35.2,35.13,35.18,170600.0,24.5128,24.5546,24.5058,24.5407,170600.0
2015-05-04 09:30:00,35.18,35.35,35.16,35.31,40900.0,24.5407,24.6592,24.5267,24.6313,40900.0
2015-05-04 09:35:00,35.31,35.42,35.3,35.37,33800.0,24.6313,24.7081,24.6244,24.6732,33800.0
2015-05-04 09:40:00,35.38,35.53,35.36,35.46,43800.0,24.6802,24.7848,24.6662,24.736,43800.0
2015-05-04 09:45:00,35.47,35.55,35.4,35.55,35900.0,24.7429,24.7988,24.6941,24.7988,35900.0
2015-05-04 09:50:00,35.55,35.6,35.47,35.47,19700.0,24.7988,24.8336,24.7429,24.7429,19700.0
2015-05-04 09:55:00,35.47,35.61,35.43,35.59,12800.0,24.7429,24.8406,24.715,24.8267,12800.0
2015-05-04 10:00:00,35.58,35.61,35.51,35.59,25900.0,24.8197,24.8406,24.7709,24.8267,25900.0
2015-05-04 10:05:00,35.59,35.65,35.59,35.61,14500.0,24.8267,24.8685,24.8267,24.8406,14500.0
2015-05-04 10:10:00,35.6,35.7,35.57,35.69,42800.0,24.8336,24.9034,24.8127,24.8964,42800.0
2015-05-04 10:15:00,35.68,35.7,35.57,35.7,42200.0,24.8894,24.9034,24.8127,24.9034,42200.0
2015-05-04 10:20:00,35.69,35.69,35.63,35.69,12700.0,24.8964,24.8964,24.8546,24.8964,12700.0
2015-05-04 10:25:00,35.67,35.7,35.64,35.67,20000.0,24.8825,24.9034,24.8615,24.8825,20000.0
2015-05-04 10:30:00,35.66,35.7,35.65,35.69,30900.0,24.8755,24.9034,24.8685,24.8964,30900.0
2015-05-04 10:35:00,35.7,35.75,35.63,35.63,28800.0,24.9034,24.9383,24.8546,24.8546,28800.0
2015-05-04 10:40:00,35.62,35.69,35.61,35.68,15200.0,24.8476,24.8964,24.8406,24.8894,15200.0
2015-05-04 10:45:00,35.68,35.69,35.63,35.69,19100.0,24.8894,24.8964,24.8546,24.8964,19100.0
2015-05-04 10:50:00,35.7,35.71,35.65,35.7,19500.0,24.9034,24.9104,24.8685,24.9034,19500.0
2015-05-04 10:55:00,35.71,35.73,35.69,35.72,23300.0,24.9104,24.9243,24.8964,24.9173,23300.0
2015-05-04 11:00:00,35.72,35.75,35.72,35.74,14300.0,24.9173,24.9383,24.9173,24.9313,14300.0
2015-05-04 11:05:00,35.73,35.75,35.68,35.69,22500.0,24.9243,24.9383,24.8894,24.8964,22500.0
2015-05-04 11:10:00,35.69,35.72,35.53,35.53,34200.0,24.8964,24.9173,24.7848,24.7848,34200.0
2015-05-04 11:15:00,35.54,35.54,35.46,35.46,30900.0,24.7918,24.7918,24.736,24.736,30900.0
2015-05-04 11:20:00,35.46,35.52,35.43,35.51,90100.0,24.736,24.7778,24.715,24.7709,90100.0
2015-05-04 11:25:00,35.51,35.62,35.5,35.6,91000.0,24.7709,24.8476,24.7639,24.8336,91000.0
2015-05-04 11:30:00,35.6,35.66,35.6,35.61,40000.0,24.8336,24.8755,24.8336,24.8406,40000.0
2015-05-04 11:35:00,35.61,35.64,35.59,35.64,31800.0,24.8406,24.8615,24.8267,24.8615,31800.0
2015-05-04 11:40:00,35.64,35.66,35.62,35.64,28600.0,24.8615,24.8755,24.8476,24.8615,28600.0
2015-05-04 11:45:00,35.65,35.66,35.62,35.65,24700.0,24.8685,24.8755,24.8476,24.8685,24700.0
2015-05-04 11:50:00,35.65,35.67,35.58,35.6,42700.0,24.8685,24.8825,24.8197,24.8336,42700.0
2015-05-04 11:55:00,35.6,35.64,35.59,35.64,22600.0,24.8336,24.8615,24.8267,24.8615,22600.0
2015-05-04 12:00:00,35.63,35.64,35.56,35.59,24900.0,24.8546,24.8615,24.8057,24.8267,24900.0
2015-05-04 12:05:00,35.59,35.6,35.51,35.53,29700.0,24.8267,24.8336,24.7709,24.7848,29700.0
2015-05-04 12:10:00,35.53,35.56,35.48,35.51,29300.0,24.7848,24.8057,24.7499,24.7709,29300.0
2015-05-04 12:15:00,35.51,35.59,35.51,35.54,48000.0,24.7709,24.8267,24.7709,24.7918,48000.0
2015-05-04 12:20:00,35.55,35.6,35.5,35.59,24100.0,24.7988,24.8336,24.7639,24.8267,24100.0
2015-05-04 12:25:00,35.6,35.66,35.6,35.65,17700.0,24.8336,24.8755,24.8336,24.8685,17700.0
2015-05-04 12:30:00,35.66,35.67,35.6,35.63,23700.0,24.8755,24.8825,24.8336,24.8546,23700.0
2015-05-04 12:35:00,35.63,35.65,35.58,35.64,18600.0,24.8546,24.8685,24.8197,24.8615,18600.0
2015-05-04 12:40:00,35.65,35.65,35.61,35.62,16100.0,24.8685,24.8685,24.8406,24.8476,16100.0
2015-05-04 12:45:00,35.63,35.7,35.63,35.69,38900.0,24.8546,24.9034,24.8546,24.8964,38900.0
2015-05-04 12:50:00,35.69,35.75,35.66,35.74,45100.0,24.8964,24.9383,24.8755,24.9313,45100.0
2015-05-04 12:55:00,35.75,35.76,35.71,35.74,26700.0,24.9383,24.9452,24.9104,24.9313,26700.0
2015-05-04 13:00:00,35.75,35.76,35.68,35.7,14400.0,24.9383,24.9452,24.8894,24.9034,14400.0
2015-05-04 13:05:00,35.69,35.69,35.63,35.64,13100.0,24.8964,24.8964,24.8546,24.8615,13100.0
2015-05-04 13:10:00,35.64,35.64,35.6,35.62,13700.0,24.8615,24.8615,24.8336,24.8476,13700.0
2015-05-04 13:15:00,35.63,35.68,35.62,35.68,10700.0,24.8546,24.8894,24.8476,24.8894,10700.0
2015-05-04 13:20:00,35.68,35.68,35.59,35.61,24800.0,24.8894,24.8894,24.8267,24.8406,24800.0
2015-05-04 13:25:00,35.61,35.66,35.6,35.65,13500.0,24.8406,24.8755,24.8336,24.8685,13500.0
2015-05-04 13:30:00,35.65,35.65,35.62,35.63,25100.0,24.8685,24.8685,24.8476,24.8546,25100.0
2015-05-04 13:35:00,35.64,35.66,35.62,35.64,12800.0,24.8615,24.8755,24.8476,24.8615,12800.0
2015-05-04 13:40:00,35.64,35.67,35.64,35.66,9700.0,24.8615,24.8825,24.8615,24.8755,9700.0
2015-05-04 13:45:00,35.66,35.68,35.64,35.67,10600.0,24.8755,24.8894,24.8615,24.8825,10600.0
2015-05-04 13:50:00,35.66,35.67,35.64,35.64,7800.0,24.8755,24.8825,24.8615,24.8615,7800.0
2015-05-04 13:55:00,35.65,35.67,35.65,35.66,12700.0,24.8685,24.8825,24.8685,24.8755,12700.0
2015-05-04 14:00:00,35.65,35.7,35.65,35.65,23000.0,24.8685,24.9034,24.8685,24.8685,23000.0
2015-05-04 14:05:00,35.65,35.66,35.62,35.65,11900.0,24.8685,24.8755,24.8476,24.8685,11900.0
2015-05-04 14:10:00,35.64,35.66,35.62,35.62,7800.0,24.8615,24.8755,24.8476,24.8476,7800.0
2015-05-04 14:15:00,35.63,35.66,35.62,35.66,17100.0,24.8546,24.8755,24.8476,24.8755,17100.0
2015-05-04 14:20:00,35.67,35.69,35.65,35.66,13100.0,24.8825,24.8964,24.8685,24.8755,13100.0
2015-05-04 14:25:00,35.65,35.72,35.65,35.71,16600.0,24.8685,24.9173,24.8685,24.9104,16600.0
2015-05-04 14:30:00,35.7,35.73,35.7,35.7,16800.0,24.9034,24.9243,24.9034,24.9034,16800.0
2015-05-04 14:35:00,35.71,35.74,35.68,35.7,19600.0,24.9104,24.9313,24.8894,24.9034,19600.0
2015-05-04 14:40:00,35.71,35.72,35.7,35.71,18700.0,24.9104,24.9173,24.9034,24.9104,18700.0
2015-05-04 14:45:00,35.71,35.71,35.68,35.7,17500.0,24.9104,24.9104,24.8894,24.9034,17500.0
2015-05-04 14:50:00,35.69,35.73,35.69,35.71,14300.0,24.8964,24.9243,24.8964,24.9104,14300.0
2015-05-04 14:55:00,35.71,35.75,35.69,35.74,17100.0,24.9104,24.9383,24.8964,24.9313,17100.0
2015-05-04 15:00:00,35.73,35.73,35.68,35.7,29400.0,24.9243,24.9243,24.8894,24.9034,29400.0
2015-05-04 15:05:00,35.71,35.71,35.65,35.66,24500.0,24.9104,24.9104,24.8685,24.8755,24500.0
2015-05-04 15:10:00,35.66,35.67,35.64,35.65,17000.0,24.8755,24.8825,24.8615,24.8685,17000.0
2015-05-04 15:15:00,35.64,35.7,35.64,35.69,26300.0,24.8615,24.9034,24.8615,24.8964,26300.0
2015-05-04 15:20:00,35.69,35.7,35.65,35.65,19300.0,24.8964,24.9034,24.8685,24.8685,19300.0
2015-05-04 15:25:00,35.65,35.65,35.61,35.64,24500.0,24.8685,24.8685,24.8406,24.8615,24500.0
2015-05-04 15:30:00,35.64,35.67,35.63,35.65,37000.0,24.8615,24.8825,24.8546,24.8685,37000.0
2015-05-04 15:35:00,35.65,35.67,35.61,35.63,38700.0,24.8685,24.8825,24.8406,24.8546,38700.0
2015-05-04 15:40:00,35.64,35.66,35.62,35.66,52600.0,24.8615,24.8755,24.8476,24.8755,52600.0
2015-05-04 15:45:00,35.66,35.7,35.65,35.67,87300.0,24.8755,24.9034,24.8685,24.8825,87300.0
2015-05-04 15:50:00,35.66,35.73,35.65,35.72,107200.0,24.8755,24.9243,24.8685,24.9173,107200.0
2015-05-04 15:55:00,35.72,35.73,35.63,35.65,229500.0,24.9173,24.9243,24.8546,24.8685,229500.0
2015-05-05 09:30:00,35.7,35.72,35.46,35.69,71800.0,24.9034,24.9173,24.736,24.8964,71800.0
2015-05-05 09:35:00,35.68,35.73,35.45,35.53,25000.0,24.8894,24.9243,24.729,24.7848,25000.0
2015-05-05 09:40:00,35.54,35.62,35.49,35.62,26100.0,24.7918,24.8476,24.7569,24.8476,26100.0
2015-05-05 09:45:00,35.62,35.66,35.5,35.52,32100.0,24.8476,24.8755,24.7639,24.7778,32100.0
2015-05-05 09:50:00,35.53,35.53,35.44,35.46,35200.0,24.7848,24.7848,24.722,24.736,35200.0
2015-05-05 09:55:00,35.44,35.5,35.4,35.41,17200.0,24.722,24.7639,24.6941,24.7011,17200.0
2015-05-05 10:00:00,35.41,35.45,35.34,35.34,44400.0,24.7011,24.729,24.6523,24.6523,44400.0
2015-05-05 10:05:00,35.35,35.45,35.34,35.45,28000.0,24.6592,24.729,24.6523,24.729,28000.0
2015-05-05 10:10:00,35.45,35.46,35.33,35.43,61100.0,24.729,24.736,24.6453,24.715,61100.0
2015-05-05 10:15:00,35.43,35.46,35.35,35.4,64100.0,24.715,24.736,24.6592,24.6941,64100.0
2015-05-05 10:20:00,35.4,35.5,35.36,35.48,24200.0,24.6941,24.7639,24.6662,24.7499,24200.0
2015-05-05 10:25:00,35.49,35.61,35.48,35.59,41100.0,24.7569,24.8406,24.7499,24.8267,41100.0
2015-05-05 10:30:00,35.59,35.64,35.58,35.61,33400.0,24.8267,24.8615,24.8197,24.8406,33400.0
2015-05-05 10:35:00,35.61,35.63,35.56,35.59,21200.0,24.8406,24.8546,24.8057,24.8267,21200.0
2015-05-05 10:40:00,35.59,35.64,35.52,35.64,18800.0,24.8267,24.8615,24.7778,24.8615,18800.0
2015-05-05 10:45:00,35.64,35.65,35.6,35.64,36500.0,24.8615,24.8685,24.8336,24.8615,36500.0
2015-05-05 10:50:00,35.64,35.72,35.61,35.72,70000.0,24.8615,24.9173,24.8406,24.9173,70000.0
2015-05-05 10:55:00,35.72,35.82,35.71,35.82,62800.0,24.9173,24.9871,24.9104,24.9871,62800.0
2015-05-05 11:00:00,35.82,35.82,35.74,35.77,56200.0,24.9871,24.9871,24.9313,24.9522,56200.0
2015-05-05 11:05:00,35.76,35.77,35.68,35.73,35800.0,24.9452,24.9522,24.8894,24.9243,35800.0
2015-05-05 11:10:00,35.73,35.82,35.72,35.77,54000.0,24.9243,24.9871,24.9173,24.9522,54000.0
2015-05-05 11:15:00,35.76,35.81,35.73,35.77,28400.0,24.9452,24.9801,24.9243,24.9522,28400.0
2015-05-05 11:20:00,35.76,35.76,35.66,35.66,21900.0,24.9452,24.9452,24.8755,24.8755,21900.0
2015-05-05 11:25:00,35.66,35.74,35.66,35.73,29900.0,24.8755,24.9313,24.8755,24.9243,29900.0
2015-05-05 11:30:00,35.73,35.74,35.64,35.7,35200.0,24.9243,24.9313,24.8615,24.9034,35200.0
2015-05-05 11:35:00,35.69,35.7,35.64,35.64,37400.0,24.8964,24.9034,24.8615,24.8615,37400.0
2015-05-05 11:40:00,35.65,35.7,35.64,35.69,13300.0,24.8685,24.9034,24.8615,24.8964,13300.0
2015-05-05 11:45:00,35.69,35.74,35.67,35.73,30200.0,24.8964,24.9313,24.8825,24.9243,30200.0
2015-05-05 11:50:00,35.72,35.76,35.71,35.74,30300.0,24.9173,24.9452,24.9104,24.9313,30300.0
2015-05-05 11:55:00,35.73,35.79,35.71,35.77,23900.0,24.9243,24.9662,24.9104,24.9522,23900.0
2015-05-05 12:00:00,35.77,35.8,35.75,35.75,21900.0,24.9522,24.9731,24.9383,24.9383,21900.0
2015-05-05 12:05:00,35.75,35.77,35.74,35.77,6200.0,24.9383,24.9522,24.9313,24.9522,6200.0
2015-05-05 12:10:00,35.77,35.84,35.75,35.84,31700.0,24.9522,25.0011,24.9383,25.0011,31700.0
2015-05-05 12:15:00,35.83,35.88,35.82,35.83,24600.0,24.9941,25.029,24.9871,24.9941,24600.0
2015-05-05 12:20:00,35.83,35.85,35.79,35.85,56900.0,24.9941,25.008,24.9662,25.008,56900.0
2015-05-05 12:25:00,35.86,35.92,35.85,35.91,38200.0,25.015,25.0569,25.008,25.0499,38200.0
2015-05-05 12:30:00,35.91,35.91,35.86,35.86,30600.0,25.0499,25.0499,25.015,25.015,30600.0
2015-05-05 12:35:00,35.86,35.86,35.81,35.83,32400.0,25.015,25.015,24.9801,24.9941,32400.0
2015-05-05 12:40:00,35.82,35.83,35.73,35.73,11600.0,24.9871,24.9941,24.9243,24.9243,11600.0
2015-05-05 12:45:00,35.74,35.75,35.7,35.75,11800.0,24.9313,24.9383,24.9034,24.9383,11800.0
2015-05-05 12:50:00,35.75,35.77,35.67,35.74,32500.0,24.9383,24.9522,24.8825,24.9313,32500.0
2015-05-05 12:55:00,35.73,35.77,35.72,35.76,14200.0,24.9243,24.9522,24.9173,24.9452,14200.0
2015-05-05 13:00:00,35.76,35.78,35.74,35.76,23800.0,24.9452,24.9592,24.9313,24.9452,23800.0
2015-05-05 13:05:00,35.76,35.77,35.74,35.76,22800.0,24.9452,24.9522,24.9313,24.9452,22800.0
2015-05-05 13:10:00,35.76,35.78,35.75,35.75,40700.0,24.9452,24.9592,24.9383,24.9383,40700.0
2015-05-05 13:15:00,35.74,35.78,35.74,35.75,30800.0,24.9313,24.9592,24.9313,24.9383,30800.0
2015-05-05 13:20:00,35.76,35.76,35.71,35.74,13900.0,24.9452,24.9452,24.9104,24.9313,13900.0
2015-05-05 13:25:00,35.75,35.81,35.74,35.79,40500.0,24.9383,24.9801,24.9313,24.9662,40500.0
2015-05-05 13:30:00,35.8,35.8,35.74,35.74,12900.0,24.9731,24.9731,24.9313,24.9313,12900.0
2015-05-05 13:35:00,35.73,35.79,35.72,35.77,24100.0,24.9243,24.9662,24.9173,24.9522,24100.0
2015-05-05 13:40:00,35.77,35.77,35.7,35.71,27300.0,24.9522,24.9522,24.9034,24.9104,27300.0
2015-05-05 13:45:00,35.71,35.75,35.71,35.72,23800.0,24.9104,24.9383,24.9104,24.9173,23800.0
2015-05-05 13:50:00,35.73,35.76,35.71,35.74,41900.0,24.9243,24.9452,24.9104,24.9313,41900.0
2015-05-05 13:55:00,35.75,35.75,35.7,35.7,19800.0,24.9383,24.9383,24.9034,24.9034,19800.0
2015-05-05 14:00:00,35.7,35.72,35.65,35.66,26300.0,24.9034,24.9173,24.8685,24.8755,26300.0
2015-05-05 14:05:00,35.67,35.73,35.67,35.68,20000.0,24.8825,24.9243,24.8825,24.8894,20000.0
2015-05-05 14:10:00,35.68,35.72,35.68,35.72,8000.0,24.8894,24.9173,24.8894,24.9173,8000.0
2015-05-05 14:15:00,35.71,35.71,35.66,35.7,13700.0,24.9104,24.9104,24.8755,24.9034,13700.0
2015-05-05 14:20:00,35.71,35.73,35.68,35.7,24500.0,24.9104,24.9243,24.8894,24.9034,24500.0
2015-05-05 14:25:00,35.7,35.71,35.64,35.65,16800.0,24.9034,24.9104,24.8615,24.8685,16800.0
2015-05-05 14:30:00,35.66,35.71,35.65,35.71,41100.0,24.8755,24.9104,24.8685,24.9104,41100.0
2015-05-05 14:35:00,35.7,35.72,35.69,35.7,38600.0,24.9034,24.9173,24.8964,24.9034,38600.0
2015-05-05 14:40:00,35.7,35.71,35.64,35.64,59700.0,24.9034,24.9104,24.8615,24.8615,59700.0
2015-05-05 14:45:00,35.64,35.66,35.61,35.62,25400.0,24.8615,24.8755,24.8406,24.8476,25400.0
2015-05-05 14:50:00,35.63,35.63,35.59,35.59,39700.0,24.8546,24.8546,24.8267,24.8267,39700.0
2015-05-05 14:55:00,35.59,35.63,35.57,35.62,26500.0,24.8267,24.8546,24.8127,24.8476,26500.0
2015-05-05 15:00:00,35.61,35.65,35.6,35.64,50900.0,24.8406,24.8685,24.8336,24.8615,50900.0
2015-05-05 15:05:00,35.64,35.65,35.53,35.53,64800.0,24.8615,24.8685,24.7848,24.7848,64800.0
2015-05-05 15:10:00,35.53,35.57,35.53,35.56,79600.0,24.7848,24.8127,24.7848,24.8057,79600.0
2015-05-05 15:15:00,35.56,35.57,35.53,35.53,59500.0,24.8057,24.8127,24.7848,24.7848,59500.0
2015-05-05 15:20:00,35.53,35.57,35.52,35.54,39900.0,24.7848,24.8127,24.7778,24.7918,39900.0
2015-05-05 15:25:00,35.54,35.62,35.53,35.58,31700.0,24.7918,24.8476,24.7848,24.8197,31700.0
2015-05-05 15:30:00,35.58,35.61,35.52,35.55,89000.0,24.8197,24.8406,24.7778,24.7988,89000.0
2015-05-05 15:35:00,35.54,35.58,35.52,35.56,53700.0,24.7918,24.8197,24.7778,24.8057,53700.0
2015-05-05 15:40:00,35.56,35.56,35.53,35.55,39000.0,24.8057,24.8057,24.7848,24.7988,39000.0
2015-05-05 15:45:00,35.54,35.55,35.52,35.52,72800.0,24.7918,24.7988,24.7778,24.7778,72800.0
2015-05-05 15:50:00,35.52,35.53,35.48,35.51,91000.0,24.7778,24.7848,24.7499,24.7709,91000.0
2015-05-05 15:55:00,35.5,35.51,35.47,35.47,224300.0,24.7639,24.7709,24.7429,24.7429,224300.0
2015-05-06 09:30:00,35.69,35.69,35.51,35.69,37300.0,24.8964,24.8964,24.7709,24.8964,37300.0
2015-05-06 09:35:00,35.65,35.73,35.61,35.73,27200.0,24.8685,24.9243,24.8406,24.9243,27200.0
2015-05-06 09:40:00,35.73,35.75,35.57,35.57,201200.0,24.9243,24.9383,24.8127,24.8127,201200.0
2015-05-06 09:45:00,35.59,35.59,35.51,35.56,29400.0,24.8267,24.8267,24.7709,24.8057,29400.0
2015-05-06 09:50:00,35.56,35.59,35.48,35.48,54400.0,24.8057,24.8267,24.7499,24.7499,54400.0
2015-05-06 09:55:00,35.49,35.63,35.49,35.62,50300.0,24.7569,24.8546,24.7569,24.8476,50300.0
2015-05-06 10:00:00,35.63,35.66,35.55,35.64,92200.0,24.8546,24.8755,24.7988,24.8615,92200.0
2015-05-06 10:05:00,35.65,35.65,35.4,35.41,88200.0,24.8685,24.8685,24.6941,24.7011,88200.0
2015-05-06 10:10:00,35.41,35.49,35.38,35.49,50600.0,24.7011,24.7569,24.6802,24.7569,50600.0
2015-05-06 10:15:00,35.47,35.56,35.43,35.52,44800.0,24.7429,24.8057,24.715,24.7778,44800.0
2015-05-06 10:20:00,35.52,35.55,35.49,35.5,38000.0,24.7778,24.7988,24.7569,24.7639,38000.0
2015-05-06 10:25:00,35.5,35.58,35.49,35.56,54100.0,24.7639,24.8197,24.7569,24.8057,54100.0
2015-05-06 10:30:00,35.57,35.58,35.46,35.48,34800.0,24.8127,24.8197,24.736,24.7499,34800.0
2015-05-06 10:35:00,35.47,35.51,35.43,35.51,21500.0,24.7429,24.7709,24.715,24.7709,21500.0
2015-05-06 10:40:00,35.5,35.54,35.49,35.51,46800.0,24.7639,24.7918,24.7569,24.7709,46800.0
2015-05-06 10:45:00,35.5,35.56,35.5,35.51,73200.0,24.7639,24.8057,24.7639,24.7709,73200.0
2015-05-06 10:50:00,35.5,35.53,35.5,35.51,20400.0,24.7639,24.7848,24.7639,24.7709,20400.0
2015-05-06 10:55:00,35.51,35.52,35.47,35.49,25800.0,24.7709,24.7778,24.7429,24.7569,25800.0
2015-05-06 11:00:00,35.5,35.53,35.47,35.51,25700.0,24.7639,24.7848,24.7429,24.7709,25700.0
2015-05-06 11:05:00,35.51,35.52,35.45,35.48,24900.0,24.7709,24.7778,24.729,24.7499,24900.0
2015-05-06 11:10:00,35.48,35.49,35.35,35.37,41200.0,24.7499,24.7569,24.6592,24.6732,41200.0
2015-05-06 11:15:00,35.37,35.39,35.34,35.36,45300.0,24.6732,24.6871,24.6523,24.6662,45300.0
2015-05-06 11:20:00,35.36,35.41,35.36,35.41,43400.0,24.6662,24.7011,24.6662,24.7011,43400.0
2015-05-06 11:25:00,35.41,35.42,35.4,35.41,20800.0,24.7011,24.7081,24.6941,24.7011,20800.0
2015-05-06 11:30:00,35.41,35.42,35.37,35.39,23200.0,24.7011,24.7081,24.6732,24.6871,23200.0
2015-05-06 11:35:00,35.39,35.39,35.36,35.37,17500.0,24.6871,24.6871,24.6662,24.6732,17500.0
2015-05-06 11:40:00,35.37,35.41,35.36,35.4,35300.0,24.6732,24.7011,24.6662,24.6941,35300.0
2015-05-06 11:45:00,35.39,35.41,35.37,35.39,30100.0,24.6871,24.7011,24.6732,24.6871,30100.0
2015-05-06 11:50:00,35.4,35.46,35.39,35.44,39800.0,24.6941,24.736,24.6871,24.722,39800.0
2015-05-06 11:55:00,35.43,35.44,35.4,35.44,12000.0,24.715,24.722,24.6941,24.722,12000.0
2015-05-06 12:00:00,35.45,35.45,35.34,35.37,24900.0,24.729,24.729,24.6523,24.6732,24900.0
2015-05-06 12:05:00,35.36,35.37,35.29,35.33,58600.0,24.6662,24.6732,24.6174,24.6453,58600.0
2015-05-06 12:10:00,35.32,35.34,35.29,35.3,18200.0,24.6383,24.6523,24.6174,24.6244,18200.0
2015-05-06 12:15:00,35.29,35.35,35.29,35.35,12500.0,24.6174,24.6592,24.6174,24.6592,12500.0
2015-05-06 12:20:00,35.36,35.4,35.35,35.4,13000.0,24.6662,24.6941,24.6592,24.6941,13000.0
2015-05-06 12:25:00,35.4,35.42,35.39,35.41,16000.0,24.6941,24.7081,24.6871,24.7011,16000.0
2015-05-06 12:30:00,35.4,35.42,35.39,35.42,12800.0,24.6941,24.7081,24.6871,24.7081,12800.0
2015-05-06 12:35:00,35.43,35.46,35.41,35.46,6900.0,24.715,24.736,24.7011,24.736,6900.0
2015-05-06 12:40:00,35.45,35.46,35.43,35.43,9700.0,24.729,24.736,24.715,24.715,9700.0
2015-05-06 12:45:00,35.43,35.5,35.43,35.5,8700.0,24.715,24.7639,24.715,24.7639,8700.0
2015-05-06 12:50:00,35.49,35.49,35.4,35.4,9700.0,24.7569,24.7569,24.6941,24.6941,9700.0
2015-05-06 12:55:00,35.4,35.43,35.38,35.38,20800.0,24.6941,24.715,24.6802,24.6802,20800.0
2015-05-06 13:00:00,35.38,35.39,35.29,35.29,17300.0,24.6802,24.6871,24.6174,24.6174,17300.0
2015-05-06 13:05:00,35.3,35.32,35.24,35.25,35900.0,24.6244,24.6383,24.5825,24.5895,35900.0
2015-05-06 13:10:00,35.26,35.31,35.25,35.3,19800.0,24.5965,24.6313,24.5895,24.6244,19800.0
2015-05-06 13:15:00,35.3,35.33,35.28,35.33,19100.0,24.6244,24.6453,24.6104,24.6453,19100.0
2015-05-06 13:20:00,35.33,35.35,35.3,35.3,19700.0,24.6453,24.6592,24.6244,24.6244,19700.0
2015-05-06 13:25:00,35.3,35.31,35.28,35.3,24200.0,24.6244,24.6313,24.6104,24.6244,24200.0
2015-05-06 13:30:00,35.3,35.3,35.21,35.22,59600.0,24.6244,24.6244,24.5616,24.5686,59600.0
2015-05-06 13:35:00,35.22,35.23,35.18,35.22,33200.0,24.5686,24.5755,24.5407,24.5686,33200.0
2015-05-06 13:40:00,35.23,35.26,35.21,35.25,25400.0,24.5755,24.5965,24.5616,24.5895,25400.0
2015-05-06 13:45:00,35.26,35.3,35.24,35.26,54900.0,24.5965,24.6244,24.5825,24.5965,54900.0
2015-05-06 13:50:00,35.25,35.27,35.25,35.27,54200.0,24.5895,24.6034,24.5895,24.6034,54200.0
2015-05-06 13:55:00,35.28,35.35,35.28,35.35,24000.0,24.6104,24.6592,24.6104,24.6592,24000.0
2015-05-06 14:00:00,35.34,35.43,35.34,35.42,49700.0,24.6523,24.715,24.6523,24.7081,49700.0
2015-05-06 14:05:00,35.41,35.42,35.28,35.32,93900.0,24.7011,24.7081,24.6104,24.6383,93900.0
2015-05-06 14:10:00,35.31,35.31,35.25,35.28,17700.0,24.6313,24.6313,24.5895,24.6104,17700.0
2015-05-06 14:15:00,35.28,35.34,35.28,35.33,32700.0,24.6104,24.6523,24.6104,24.6453,32700.0
2015-05-06 14:20:00,35.33,35.37,35.32,35.36,31900.0,24.6453,24.6732,24.6383,24.6662,31900.0
2015-05-06 14:25:00,35.37,35.38,35.3,35.37,24900.0,24.6732,24.6802,24.6244,24.6732,24900.0
2015-05-06 14:30:00,35.35,35.38,35.33,35.36,50400.0,24.6592,24.6802,24.6453,24.6662,50400.0
2015-05-06 14:35:00,35.36,35.38,35.28,35.29,32400.0,24.6662,24.6802,24.6104,24.6174,32400.0
2015-05-06 14:40:00,35.3,35.3,35.22,35.26,11800.0,24.6244,24.6244,24.5686,24.5965,11800.0
2015-05-06 14:45:00,35.27,35.3,35.25,35.3,17100.0,24.6034,24.6244,24.5895,24.6244,17100.0
2015-05-06 14:50:00,35.29,35.36,35.28,35.35,26800.0,24.6174,24.6662,24.6104,24.6592,26800.0
2015-05-06 14:55:00,35.36,35.4,35.35,35.38,30100.0,24.6662,24.6941,24.6592,24.6802,30100.0
2015-05-06 15:00:00,35.37,35.4,35.34,35.34,31700.0,24.6732,24.6941,24.6523,24.6523,31700.0
2015-05-06 15:05:00,35.34,35.35,35.28,35.32,23600.0,24.6523,24.6592,24.6104,24.6383,23600.0
2015-05-06 15:10:00,35.31,35.31,35.21,35.29,51300.0,24.6313,24.6313,24.5616,24.6174,51300.0
2015-05-06 15:15:00,35.28,35.29,35.24,35.24,37500.0,24.6104,24.6174,24.5825,24.5825,37500.0
2015-05-06 15:20:00,35.24,35.27,35.21,35.27,55200.0,24.5825,24.6034,24.5616,24.6034,55200.0
2015-05-06 15:25:00,35.27,35.3,35.25,35.3,36300.0,24.6034,24.6244,24.5895,24.6244,36300.0
2015-05-06 15:30:00,35.29,35.3,35.25,35.25,59200.0,24.6174,24.6244,24.5895,24.5895,59200.0
2015-05-06 15:35:00,35.25,35.3,35.25,35.28,55900.0,24.5895,24.6244,24.5895,24.6104,55900.0
2015-05-06 15:40:00,35.27,35.32,35.22,35.24,75600.0,24.6034,24.6383,24.5686,24.5825,75600.0
2015-05-06 15:45:00,35.23,35.27,35.21,35.24,77300.0,24.5755,24.6034,24.5616,24.5825,77300.0
2015-05-06 15:50:00,35.25,35.27,35.22,35.23,95900.0,24.5895,24.6034,24.5686,24.5755,95900.0
2015-05-06 15:55:00,35.23,35.33,35.23,35.32,156800.0,24.5755,24.6453,24.5755,24.6383,156800.0
2015-05-07 09:30:00,35.3,35.56,35.21,35.4,130400.0,24.6244,24.8057,24.5616,24.6941,130400.0
2015-05-07 09:35:00,35.41,35.6,35.38,35.6,42500.0,24.7011,24.8336,24.6802,24.8336,42500.0
2015-05-07 09:40:00,35.58,35.76,35.58,35.64,33200.0,24.8197,24.9452,24.8197,24.8615,33200.0
2015-05-07 09:45:00,35.65,35.68,35.6,35.65,16500.0,24.8685,24.8894,24.8336,24.8685,16500.0
2015-05-07 09:50:00,35.64,35.67,35.53,35.6,29600.0,24.8615,24.8825,24.7848,24.8336,29600.0
2015-05-07 09:55:00,35.59,35.6,35.48,35.51,78000.0,24.8267,24.8336,24.7499,24.7709,78000.0
2015-05-07 10:00:00,35.5,35.59,35.46,35.58,32900.0,24.7639,24.8267,24.736,24.8197,32900.0
2015-05-07 10:05:00,35.57,35.68,35.53,35.63,46600.0,24.8127,24.8894,24.7848,24.8546,46600.0
2015-05-07 10:10:00,35.64,35.68,35.62,35.62,12200.0,24.8615,24.8894,24.8476,24.8476,12200.0
2015-05-07 10:15:00,35.62,35.7,35.54,35.62,63400.0,24.8476,24.9034,24.7918,24.8476,63400.0
2015-05-07 10:20:00,35.62,35.62,35.53,35.59,50500.0,24.8476,24.8476,24.7848,24.8267,50500.0
2015-05-07 10:25:00,35.6,35.66,35.6,35.66,27700.0,24.8336,24.8755,24.8336,24.8755,27700.0
2015-05-07 10:30:00,35.66,35.72,35.65,35.69,45000.0,24.8755,24.9173,24.8685,24.8964,45000.0
2015-05-07 10:35:00,35.7,35.74,35.68,35.72,14800.0,24.9034,24.9313,24.8894,24.9173,14800.0
2015-05-07 10:40:00,35.73,35.8,35.72,35.8,12500.0,24.9243,24.9731,24.9173,24.9731,12500.0
2015-05-07 10:45:00,35.8,35.85,35.78,35.83,32300.0,24.9731,25.008,24.9592,24.9941,32300.0
2015-05-07 10:50:00,35.82,35.9,35.81,35.88,30500.0,24.9871,25.0429,24.9801,25.029,30500.0
2015-05-07 10:55:00,35.87,35.87,35.84,35.84,22100.0,25.022,25.022,25.0011,25.0011,22100.0
2015-05-07 11:00:00,35.84,35.87,35.83,35.85,34100.0,25.0011,25.022,24.9941,25.008,34100.0
2015-05-07 11:05:00,35.85,35.89,35.83,35.89,19400.0,25.008,25.0359,24.9941,25.0359,19400.0
2015-05-07 11:10:00,35.89,35.89,35.84,35.86,19100.0,25.0359,25.0359,25.0011,25.015,19100.0
2015-05-07 11:15:00,35.86,35.87,35.83,35.84,10600.0,25.015,25.022,24.9941,25.0011,10600.0
2015-05-07 11:20:00,35.84,35.95,35.84,35.95,51100.0,25.0011,25.0778,25.0011,25.0778,51100.0
2015-05-07 11:25:00,35.94,36.0,35.94,35.99,26000.0,25.0708,25.1127,25.0708,25.1057,26000.0
2015-05-07 11:30:00,36.0,36.09,35.99,36.07,78100.0,25.1127,25.1754,25.1057,25.1615,78100.0
2015-05-07 11:35:00,36.06,36.07,35.99,36.0,20300.0,25.1545,25.1615,25.1057,25.1127,20300.0
2015-05-07 11:40:00,35.99,36.1,35.99,36.05,92300.0,25.1057,25.1824,25.1057,25.1475,92300.0
2015-05-07 11:45:00,36.06,36.11,36.04,36.09,41000.0,25.1545,25.1894,25.1406,25.1754,41000.0
2015-05-07 11:50:00,36.09,36.09,36.0,36.04,12100.0,25.1754,25.1754,25.1127,25.1406,12100.0
2015-05-07 11:55:00,36.03,36.04,36.0,36.0,9800.0,25.1336,25.1406,25.1127,25.1127,9800.0
2015-05-07 12:00:00,36.0,36.06,36.0,36.05,16000.0,25.1127,25.1545,25.1127,25.1475,16000.0
2015-05-07 12:05:00,36.04,36.05,36.02,36.02,13000.0,25.1406,25.1475,25.1266,25.1266,13000.0
2015-05-07 12:10:00,36.02,36.07,36.02,36.06,39700.0,25.1266,25.1615,25.1266,25.1545,39700.0
2015-05-07 12:15:00,36.05,36.05,36.02,36.05,15800.0,25.1475,25.1475,25.1266,25.1475,15800.0
2015-05-07 12:20:00,36.05,36.08,36.04,36.07,34300.0,25.1475,25.1685,25.1406,25.1615,34300.0
2015-05-07 12:25:00,36.06,36.07,36.02,36.06,11500.0,25.1545,25.1615,25.1266,25.1545,11500.0
2015-05-07 12:30:00,36.07,36.1,36.06,36.09,12100.0,25.1615,25.1824,25.1545,25.1754,12100.0
2015-05-07 12:35:00,36.09,36.11,36.09,36.1,11400.0,25.1754,25.1894,25.1754,25.1824,11400.0
2015-05-07 12:40:00,36.11,36.14,36.11,36.11,20400.0,25.1894,25.2103,25.1894,25.1894,20400.0
2015-05-07 12:45:00,36.11,36.11,36.06,36.1,9400.0,25.1894,25.1894,25.1545,25.1824,9400.0
2015-05-07 12:50:00,36.11,36.16,36.09,36.09,20000.0,25.1894,25.2243,25.1754,25.1754,20000.0
2015-05-07 12:55:00,36.09,36.13,36.07,36.13,33900.0,25.1754,25.2033,25.1615,25.2033,33900.0
2015-05-07 13:00:00,36.13,36.17,36.11,36.13,27000.0,25.2033,25.2313,25.1894,25.2033,27000.0
2015-05-07 13:05:00,36.13,36.14,36.12,36.12,7900.0,25.2033,25.2103,25.1964,25.1964,7900.0
2015-05-07 13:10:00,36.13,36.2,36.12,36.17,21300.0,25.2033,25.2522,25.1964,25.2313,21300.0
2015-05-07 13:15:00,36.17,36.19,36.14,36.14,17300.0,25.2313,25.2452,25.2103,25.2103,17300.0
2015-05-07 13:20:00,36.14,36.14,36.07,36.07,12400.0,25.2103,25.2103,25.1615,25.1615,12400.0
2015-05-07 13:25:00,36.07,36.07,36.03,36.04,19800.0,25.1615,25.1615,25.1336,25.1406,19800.0
2015-05-07 13:30:00,36.04,36.08,36.04,36.08,13000.0,25.1406,25.1685,25.1406,25.1685,13000.0
2015-05-07 13:35:00,36.08,36.11,36.06,36.11,13200.0,25.1685,25.1894,25.1545,25.1894,13200.0
2015-05-07 13:40:00,36.11,36.13,36.09,36.12,14100.0,25.1894,25.2033,25.1754,25.1964,14100.0
2015-05-07 13:45:00,36.12,36.15,36.11,36.15,14000.0,25.1964,25.2173,25.1894,25.2173,14000.0
2015-05-07 13:50:00,36.16,36.17,36.12,36.12,17900.0,25.2243,25.2313,25.1964,25.1964,17900.0
2015-05-07 13:55:00,36.12,36.18,36.12,36.18,19200.0,25.1964,25.2382,25.1964,25.2382,19200.0
2015-05-07 14:00:00,36.19,36.23,36.17,36.22,32000.0,25.2452,25.2731,25.2313,25.2661,32000.0
2015-05-07 14:05:00,36.22,36.23,36.16,36.19,21000.0,25.2661,25.2731,25.2243,25.2452,21000.0
2015-05-07 14:10:00,36.18,36.2,36.17,36.2,15300.0,25.2382,25.2522,25.2313,25.2522,15300.0
2015-05-07 14:15:00,36.2,36.2,36.18,36.18,11700.0,25.2522,25.2522,25.2382,25.2382,11700.0
2015-05-07 14:20:00,36.17,36.19,36.17,36.19,12200.0,25.2313,25.2452,25.2313,25.2452,12200.0
2015-05-07 14:25:00,36.19,36.21,36.18,36.2,13200.0,25.2452,25.2592,25.2382,25.2522,13200.0
2015-05-07 14:30:00,36.21,36.21,36.13,36.16,19900.0,25.2592,25.2592,25.2033,25.2243,19900.0
2015-05-07 14:35:00,36.15,36.15,36.09,36.09,11300.0,25.2173,25.2173,25.1754,25.1754,11300.0
2015-05-07 14:40:00,36.09,36.1,36.08,36.09,7300.0,25.1754,25.1824,25.1685,25.1754,7300.0
2015-05-07 14:45:00,36.1,36.14,36.09,36.11,60800.0,25.1824,25.2103,25.1754,25.1894,60800.0
2015-05-07 14:50:00,36.11,36.17,36.1,36.16,16700.0,25.1894,25.2313,25.1824,25.2243,16700.0
2015-05-07 14:55:00,36.17,36.17,36.13,36.17,20700.0,25.2313,25.2313,25.2033,25.2313,20700.0
2015-05-07 15:00:00,36.17,36.18,36.15,36.18,15300.0,25.2313,25.2382,25.2173,25.2382,15300.0
2015-05-07 15:05:00,36.17,36.18,36.14,36.16,24100.0,25.2313,25.2382,25.2103,25.2243,24100.0
2015-05-07 15:10:00,36.16,36.17,36.14,36.16,31700.0,25.2243,25.2313,25.2103,25.2243,31700.0
2015-05-07 15:15:00,36.15,36.16,36.1,36.13,43700.0,25.2173,25.2243,25.1824,25.2033,43700.0
2015-05-07 15:20:00,36.13,36.16,36.12,36.14,64400.0,25.2033,25.2243,25.1964,25.2103,64400.0
2015-05-07 15:25:00,36.14,36.14,36.07,36.1,31800.0,25.2103,25.2103,25.1615,25.1824,31800.0
2015-05-07 15:30:00,36.11,36.11,36.09,36.11,38700.0,25.1894,25.1894,25.1754,25.1894,38700.0
2015-05-07 15:35:00,36.11,36.14,36.11,36.13,84900.0,25.1894,25.2103,25.1894,25.2033,84900.0
2015-05-07 15:40:00,36.14,36.17,36.13,36.13,89200.0,25.2103,25.2313,25.2033,25.2033,89200.0
2015-05-07 15:45:00,36.14,36.16,36.13,36.15,123900.0,25.2103,25.2243,25.2033,25.2173,123900.0
2015-05-07 15:50:00,36.15,36.16,36.14,36.14,79100.0,25.2173,25.2243,25.2103,25.2103,79100.0
2015-05-07 15:55:00,36.14,36.17,36.12,36.13,151200.0,25.2103,25.2313,25.1964,25.2033,151200.0
2015-05-08 09:30:00,36.42,36.6,36.26,36.55,52100.0,25.4056,25.5312,25.294,25.4963,52100.0
2015-05-08 09:35:00,36.56,36.59,36.41,36.42,34200.0,25.5033,25.5242,25.3987,25.4056,34200.0
2015-05-08 09:40:00,36.41,36.53,36.3,36.47,33800.0,25.3987,25.4824,25.3219,25.4405,33800.0
2015-05-08 09:45:00,36.49,36.53,36.39,36.48,14900.0,25.4545,25.4824,25.3847,25.4475,14900.0
2015-05-08 09:50:00,36.48,36.55,36.41,36.42,23700.0,25.4475,25.4963,25.3987,25.4056,23700.0
2015-05-08 09:55:00,36.4,36.52,36.39,36.5,12300.0,25.3917,25.4754,25.3847,25.4615,12300.0
2015-05-08 10:00:00,36.5,36.52,36.47,36.49,18300.0,25.4615,25.4754,25.4405,25.4545,18300.0
2015-05-08 10:05:00,36.49,36.51,36.46,36.5,26400.0,25.4545,25.4684,25.4335,25.4615,26400.0
2015-05-08 10:10:00,36.48,36.51,36.39,36.41,26300.0,25.4475,25.4684,25.3847,25.3987,26300.0
2015-05-08 10:15:00,36.4,36.41,36.36,36.4,17000.0,25.3917,25.3987,25.3638,25.3917,17000.0
2015-05-08 10:20:00,36.4,36.47,36.4,36.46,22000.0,25.3917,25.4405,25.3917,25.4335,22000.0
2015-05-08 10:25:00,36.46,36.51,36.43,36.51,20200.0,25.4335,25.4684,25.4126,25.4684,20200.0
2015-05-08 10:30:00,36.5,36.51,36.44,36.45,16400.0,25.4615,25.4684,25.4196,25.4266,16400.0
2015-05-08 10:35:00,36.45,36.47,36.4,36.47,22500.0,25.4266,25.4405,25.3917,25.4405,22500.0
2015-05-08 10:40:00,36.48,36.52,36.48,36.49,18700.0,25.4475,25.4754,25.4475,25.4545,18700.0
2015-05-08 10:45:00,36.5,36.59,36.5,36.58,34600.0,25.4615,25.5242,25.4615,25.5173,34600.0
2015-05-08 10:50:00,36.58,36.63,36.56,36.61,21200.0,25.5173,25.5521,25.5033,25.5382,21200.0
2015-05-08 10:55:00,36.61,36.66,36.6,36.66,28800.0,25.5382,25.5731,25.5312,25.5731,28800.0
2015-05-08 11:00:00,36.66,36.67,36.57,36.59,26800.0,25.5731,25.58,25.5103,25.5242,26800.0
2015-05-08 11:05:00,36.6,36.61,36.55,36.59,45800.0,25.5312,25.5382,25.4963,25.5242,45800.0
2015-05-08 11:10:00,36.59,36.6,36.54,36.54,12700.0,25.5242,25.5312,25.4894,25.4894,12700.0
2015-05-08 11:15:00,36.54,36.61,36.54,36.59,42100.0,25.4894,25.5382,25.4894,25.5242,42100.0
2015-05-08 11:20:00,36.58,36.59,36.51,36.53,16500.0,25.5173,25.5242,25.4684,25.4824,16500.0
2015-05-08 11:25:00,36.53,36.55,36.51,36.55,25300.0,25.4824,25.4963,25.4684,25.4963,25300.0
2015-05-08 11:30:00,36.55,36.67,36.54,36.65,75400.0,25.4963,25.58,25.4894,25.5661,75400.0
2015-05-08 11:35:00,36.65,36.69,36.6,36.61,33600.0,25.5661,25.594,25.5312,25.5382,33600.0
2015-05-08 11:40:00,36.61,36.61,36.57,36.57,13500.0,25.5382,25.5382,25.5103,25.5103,13500.0
2015-05-08 11:45:00,36.57,36.63,36.54,36.63,30700.0,25.5103,25.5521,25.4894,25.5521,30700.0
2015-05-08 11:50:00,36.63,36.71,36.63,36.69,23300.0,25.5521,25.6079,25.5521,25.594,23300.0
2015-05-08 11:55:00,36.69,36.72,36.62,36.64,16600.0,25.594,25.6149,25.5452,25.5591,16600.0
2015-05-08 12:00:00,36.65,36.69,36.64,36.67,32200.0,25.5661,25.594,25.5591,25.58,32200.0
2015-05-08 12:05:00,36.68,36.71,36.67,36.67,20700.0,25.587,25.6079,25.58,25.58,20700.0
2015-05-08 12:10:00,36.68,36.69,36.65,36.67,14800.0,25.587,25.594,25.5661,25.58,14800.0
2015-05-08 12:15:00,36.67,36.69,36.66,36.67,13800.0,25.58,25.594,25.5731,25.58,13800.0
2015-05-08 12:20:00,36.67,36.69,36.64,36.65,21000.0,25.58,25.594,25.5591,25.5661,21000.0
2015-05-08 12:25:00,36.65,36.66,36.6,36.6,35500.0,25.5661,25.5731,25.5312,25.5312,35500.0
2015-05-08 12:30:00,36.6,36.71,36.59,36.68,72400.0,25.5312,25.6079,25.5242,25.587,72400.0
2015-05-08 12:35:00,36.68,36.7,36.66,36.66,14700.0,25.587,25.601,25.5731,25.5731,14700.0
2015-05-08 12:40:00,36.67,36.67,36.65,36.66,11500.0,25.58,25.58,25.5661,25.5731,11500.0
2015-05-08 12:45:00,36.65,36.68,36.64,36.66,13700.0,25.5661,25.587,25.5591,25.5731,13700.0
2015-05-08 12:50:00,36.66,36.68,36.64,36.67,12400.0,25.5731,25.587,25.5591,25.58,12400.0
2015-05-08 12:55:00,36.67,36.7,36.66,36.7,31100.0,25.58,25.601,25.5731,25.601,31100.0
2015-05-08 13:00:00,36.69,36.74,36.66,36.66,53400.0,25.594,25.6289,25.5731,25.5731,53400.0
2015-05-08 13:05:00,36.66,36.69,36.64,36.69,41100.0,25.5731,25.594,25.5591,25.594,41100.0
2015-05-08 13:10:00,36.69,36.69,36.65,36.67,22700.0,25.594,25.594,25.5661,25.58,22700.0
2015-05-08 13:15:00,36.67,36.72,36.67,36.7,20600.0,25.58,25.6149,25.58,25.601,20600.0
2015-05-08 13:20:00,36.7,36.7,36.65,36.68,30700.0,25.601,25.601,25.5661,25.587,30700.0
2015-05-08 13:25:00,36.67,36.68,36.63,36.64,24300.0,25.58,25.587,25.5521,25.5591,24300.0
2015-05-08 13:30:00,36.65,36.65,36.57,36.59,13700.0,25.5661,25.5661,25.5103,25.5242,13700.0
2015-05-08 13:35:00,36.59,36.62,36.58,36.59,21600.0,25.5242,25.5452,25.5173,25.5242,21600.0
2015-05-08 13:40:00,36.6,36.6,36.56,36.58,38000.0,25.5312,25.5312,25.5033,25.5173,38000.0
2015-05-08 13:45:00,36.57,36.59,36.57,36.57,13200.0,25.5103,25.5242,25.5103,25.5103,13200.0
2015-05-08 13:50:00,36.57,36.59,36.54,36.59,17600.0,25.5103,25.5242,25.4894,25.5242,17600.0
2015-05-08 13:55:00,36.58,36.62,36.58,36.61,18100.0,25.5173,25.5452,25.5173,25.5382,18100.0
2015-05-08 14:00:00,36.6,36.64,36.59,36.62,26400.0,25.5312,25.5591,25.5242,25.5452,26400.0
2015-05-08 14:05:00,36.63,36.63,36.55,36.56,18500.0,25.5521,25.5521,25.4963,25.5033,18500.0
2015-05-08 14:10:00,36.56,36.59,36.55,36.58,21600.0,25.5033,25.5242,25.4963,25.5173,21600.0
2015-05-08 14:15:00,36.59,36.64,36.58,36.63,22400.0,25.5242,25.5591,25.5173,25.5521,22400.0
2015-05-08 14:20:00,36.63,36.67,36.62,36.67,23500.0,25.5521,25.58,25.5452,25.58,23500.0
2015-05-08 14:25:00,36.66,36.67,36.64,36.64,15800.0,25.5731,25.58,25.5591,25.5591,15800.0
2015-05-08 14:30:00,36.63,36.64,36.61,36.64,54600.0,25.5521,25.5591,25.5382,25.5591,54600.0
2015-05-08 14:35:00,36.64,36.64,36.62,36.62,35300.0,25.5591,25.5591,25.5452,25.5452,35300.0
2015-05-08 14:40:00,36.63,36.65,36.62,36.64,37500.0,25.5521,25.5661,25.5452,25.5591,37500.0
2015-05-08 14:45:00,36.65,36.65,36.62,36.64,39900.0,25.5661,25.5661,25.5452,25.5591,39900.0
2015-05-08 14:50:00,36.65,36.67,36.63,36.66,17600.0,25.5661,25.58,25.5521,25.5731,17600.0
2015-05-08 14:55:00,36.66,36.67,36.6,36.62,40600.0,25.5731,25.58,25.5312,25.5452,40600.0
2015-05-08 15:00:00,36.62,36.65,36.62,36.63,31800.0,25.5452,25.5661,25.5452,25.5521,31800.0
2015-05-08 15:05:00,36.64,36.65,36.62,36.65,25300.0,25.5591,25.5661,25.5452,25.5661,25300.0
2015-05-08 15:10:00,36.65,36.65,36.62,36.63,26000.0,25.5661,25.5661,25.5452,25.5521,26000.0
2015-05-08 15:15:00,36.64,36.65,36.62,36.63,37000.0,25.5591,25.5661,25.5452,25.5521,37000.0
2015-05-08 15:20:00,36.62,36.63,36.61,36.61,31100.0,25.5452,25.5521,25.5382,25.5382,31100.0
2015-05-08 15:25:00,36.61,36.62,36.59,36.59,27700.0,25.5382,25.5452,25.5242,25.5242,27700.0
2015-05-08 15:30:00,36.6,36.6,36.58,36.58,15700.0,25.5312,25.5312,25.5173,25.5173,15700.0
2015-05-08 15:35:00,36.58,36.6,36.58,36.59,58400.0,25.5173,25.5312,25.5173,25.5242,58400.0
2015-05-08 15:40:00,36.59,36.62,36.59,36.6,47000.0,25.5242,25.5452,25.5242,25.5312,47000.0
2015-05-08 15:45:00,36.61,36.62,36.6,36.61,61800.0,25.5382,25.5452,25.5312,25.5382,61800.0
2015-05-08 15:50:00,36.62,36.64,36.6,36.61,159300.0,25.5452,25.5591,25.5312,25.5382,159300.0
2015-05-08 15:55:00,36.61,36.65,36.61,36.63,183100.0,25.5382,25.5661,25.5382,25.5521,183100.0
2015-05-11 09:30:00,36.52,36.79,36.51,36.78,70000.0,25.4754,25.6637,25.4684,25.6568,70000.0
2015-05-11 09:35:00,36.79,36.97,36.79,36.88,59300.0,25.6637,25.7893,25.6637,25.7265,59300.0
2015-05-11 09:40:00,36.9,36.91,36.78,36.85,36700.0,25.7405,25.7475,25.6568,25.7056,36700.0
2015-05-11 09:45:00,36.88,36.94,36.86,36.9,31000.0,25.7265,25.7684,25.7126,25.7405,31000.0
2015-05-11 09:50:00,36.92,36.93,36.84,36.93,32400.0,25.7544,25.7614,25.6986,25.7614,32400.0
2015-05-11 09:55:00,36.93,36.93,36.82,36.9,22200.0,25.7614,25.7614,25.6847,25.7405,22200.0
2015-05-11 10:00:00,36.9,37.08,36.89,37.03,111500.0,25.7405,25.866,25.7335,25.8312,111500.0
2015-05-11 10:05:00,37.04,37.09,37.03,37.08,25400.0,25.8381,25.873,25.8312,25.866,25400.0
2015-05-11 10:10:00,37.08,37.15,37.07,37.13,36400.0,25.866,25.9149,25.8591,25.9009,36400.0
2015-05-11 10:15:00,37.12,37.18,37.12,37.12,26000.0,25.8939,25.9358,25.8939,25.8939,26000.0
2015-05-11 10:20:00,37.11,37.13,37.06,37.09,21500.0,25.887,25.9009,25.8521,25.873,21500.0
2015-05-11 10:25:00,37.09,37.11,37.01,37.02,29700.0,25.873,25.887,25.8172,25.8242,29700.0
2015-05-11 10:30:00,37.02,37.04,36.95,36.98,28900.0,25.8242,25.8381,25.7754,25.7963,28900.0
2015-05-11 10:35:00,36.98,37.03,36.98,37.03,27400.0,25.7963,25.8312,25.7963,25.8312,27400.0
2015-05-11 10:40:00,37.03,37.08,37.01,37.02,25900.0,25.8312,25.866,25.8172,25.8242,25900.0
2015-05-11 10:45:00,37.02,37.05,37.02,37.04,8700.0,25.8242,25.8451,25.8242,25.8381,8700.0
2015-05-11 10:50:00,37.04,37.09,37.04,37.09,23600.0,25.8381,25.873,25.8381,25.873,23600.0
2015-05-11 10:55:00,37.08,37.14,37.08,37.14,27600.0,25.866,25.9079,25.866,25.9079,27600.0
2015-05-11 11:00:00,37.14,37.14,37.07,37.07,21600.0,25.9079,25.9079,25.8591,25.8591,21600.0
2015-05-11 11:05:00,37.07,37.07,37.04,37.06,22900.0,25.8591,25.8591,25.8381,25.8521,22900.0
2015-05-11 11:10:00,37.06,37.13,37.06,37.12,30200.0,25.8521,25.9009,25.8521,25.8939,30200.0
2015-05-11 11:15:00,37.11,37.13,37.08,37.1,19100.0,25.887,25.9009,25.866,25.88,19100.0
2015-05-11 11:20:00,37.11,37.13,37.09,37.13,10800.0,25.887,25.9009,25.873,25.9009,10800.0
2015-05-11 11:25:00,37.13,37.15,37.07,37.08,25900.0,25.9009,25.9149,25.8591,25.866,25900.0
2015-05-11 11:30:00,37.08,37.08,37.03,37.03,14600.0,25.866,25.866,25.8312,25.8312,14600.0
2015-05-11 11:35:00,37.03,37.05,37.03,37.05,16200.0,25.8312,25.8451,25.8312,25.8451,16200.0
2015-05-11 11:40:00,37.05,37.09,37.04,37.08,27900.0,25.8451,25.873,25.8381,25.866,27900.0
2015-05-11 11:45:00,37.08,37.1,37.05,37.05,16100.0,25.866,25.88,25.8451,25.8451,16100.0
2015-05-11 11:50:00,37.05,37.1,37.04,37.08,19400.0,25.8451,25.88,25.8381,25.866,19400.0
2015-05-11 11:55:00,37.09,37.12,37.07,37.07,17900.0,25.873,25.8939,25.8591,25.8591,17900.0
2015-05-11 12:00:00,37.07,37.08,37.0,37.03,17800.0,25.8591,25.866,25.8102,25.8312,17800.0
2015-05-11 12:05:00,37.03,37.05,37.02,37.04,10200.0,25.8312,25.8451,25.8242,25.8381,10200.0
2015-05-11 12:10:00,37.03,37.05,37.02,37.05,13600.0,25.8312,25.8451,25.8242,25.8451,13600.0
2015-05-11 12:15:00,37.04,37.04,37.0,37.02,10200.0,25.8381,25.8381,25.8102,25.8242,10200.0
2015-05-11 12:20:00,37.02,37.03,37.0,37.01,9000.0,25.8242,25.8312,25.8102,25.8172,9000.0
2015-05-11 12:25:00,37.01,37.04,37.0,37.02,18500.0,25.8172,25.8381,25.8102,25.8242,18500.0
2015-05-11 12:30:00,37.01,37.02,36.99,37.01,7500.0,25.8172,25.8242,25.8033,25.8172,7500.0
2015-05-11 12:35:00,37.01,37.05,37.0,37.04,15000.0,25.8172,25.8451,25.8102,25.8381,15000.0
2015-05-11 12:40:00,37.05,37.06,36.99,37.01,15400.0,25.8451,25.8521,25.8033,25.8172,15400.0
2015-05-11 12:45:00,37.02,37.02,36.99,37.01,8600.0,25.8242,25.8242,25.8033,25.8172,8600.0
2015-05-11 12:50:00,37.01,37.05,37.01,37.04,16300.0,25.8172,25.8451,25.8172,25.8381,16300.0
2015-05-11 12:55:00,37.04,37.04,37.01,37.01,16600.0,25.8381,25.8381,25.8172,25.8172,16600.0
2015-05-11 13:00:00,37.01,37.05,37.01,37.05,15200.0,25.8172,25.8451,25.8172,25.8451,15200.0
2015-05-11 13:05:00,37.05,37.05,37.03,37.05,9900.0,25.8451,25.8451,25.8312,25.8451,9900.0
2015-05-11 13:10:00,37.05,37.1,37.05,37.07,32500.0,25.8451,25.88,25.8451,25.8591,32500.0
2015-05-11 13:15:00,37.07,37.08,37.01,37.01,40100.0,25.8591,25.866,25.8172,25.8172,40100.0
2015-05-11 13:20:00,37.01,37.03,37.0,37.02,15200.0,25.8172,25.8312,25.8102,25.8242,15200.0
2015-05-11 13:25:00,37.02,37.04,37.01,37.03,13900.0,25.8242,25.8381,25.8172,25.8312,13900.0
2015-05-11 13:30:00,37.02,37.03,37.01,37.02,12400.0,25.8242,25.8312,25.8172,25.8242,12400.0
2015-05-11 13:35:00,37.02,37.05,37.02,37.04,22700.0,25.8242,25.8451,25.8242,25.8381,22700.0
2015-05-11 13:40:00,37.04,37.09,37.04,37.09,23700.0,25.8381,25.873,25.8381,25.873,23700.0
2015-05-11 13:45:00,37.09,37.09,37.04,37.04,21200.0,25.873,25.873,25.8381,25.8381,21200.0
2015-05-11 13:50:00,37.04,37.09,37.04,37.09,13900.0,25.8381,25.873,25.8381,25.873,13900.0
2015-05-11 13:55:00,37.09,37.09,37.08,37.09,20000.0,25.873,25.873,25.866,25.873,20000.0
2015-05-11 14:00:00,37.08,37.09,37.08,37.08,9400.0,25.866,25.873,25.866,25.866,9400.0
2015-05-11 14:05:00,37.09,37.15,37.05,37.08,52600.0,25.873,25.9149,25.8451,25.866,52600.0
2015-05-11 14:10:00,37.09,37.11,37.04,37.07,16400.0,25.873,25.887,25.8381,25.8591,16400.0
2015-05-11 14:15:00,37.07,37.08,37.05,37.07,7100.0,25.8591,25.866,25.8451,25.8591,7100.0
2015-05-11 14:20:00,37.07,37.08,37.06,37.06,26700.0,25.8591,25.866,25.8521,25.8521,26700.0
2015-05-11 14:25:00,37.06,37.07,37.04,37.05,25700.0,25.8521,25.8591,25.8381,25.8451,25700.0
2015-05-11 14:30:00,37.05,37.05,37.04,37.05,11100.0,25.8451,25.8451,25.8381,25.8451,11100.0
2015-05-11 14:35:00,37.04,37.07,37.04,37.06,42500.0,25.8381,25.8591,25.8381,25.8521,42500.0
2015-05-11 14:40:00,37.07,37.12,37.07,37.12,33500.0,25.8591,25.8939,25.8591,25.8939,33500.0
2015-05-11 14:45:00,37.11,37.12,37.08,37.1,17500.0,25.887,25.8939,25.866,25.88,17500.0
2015-05-11 14:50:00,37.1,37.12,37.04,37.05,43900.0,25.88,25.8939,25.8381,25.8451,43900.0
2015-05-11 14:55:00,37.04,37.06,37.03,37.03,33700.0,25.8381,25.8521,25.8312,25.8312,33700.0
2015-05-11 15:00:00,37.03,37.04,36.96,37.0,40000.0,25.8312,25.8381,25.7823,25.8102,40000.0
2015-05-11 15:05:00,37.0,37.06,36.98,37.02,36600.0,25.8102,25.8521,25.7963,25.8242,36600.0
2015-05-11 15:10:00,37.02,37.04,37.0,37.04,13900.0,25.8242,25.8381,25.8102,25.8381,13900.0
2015-05-11 15:15:00,37.04,37.08,37.03,37.07,31200.0,25.8381,25.866,25.8312,25.8591,31200.0
2015-05-11 15:20:00,37.07,37.08,37.05,37.08,14900.0,25.8591,25.866,25.8451,25.866,14900.0
2015-05-11 15:25:00,37.08,37.08,37.05,37.05,34200.0,25.866,25.866,25.8451,25.8451,34200.0
2015-05-11 15:30:00,37.05,37.06,37.03,37.03,23700.0,25.8451,25.8521,25.8312,25.8312,23700.0
2015-05-11 15:35:00,37.03,37.04,36.99,37.01,37000.0,25.8312,25.8381,25.8033,25.8172,37000.0
2015-05-11 15:40:00,37.01,37.02,37.0,37.02,28700.0,25.8172,25.8242,25.8102,25.8242,28700.0
2015-05-11 15:45:00,37.02,37.04,36.99,36.99,82500.0,25.8242,25.8381,25.8033,25.8033,82500.0
2015-05-11 15:50:00,36.99,37.03,36.98,37.02,83400.0,25.8033,25.8312,25.7963,25.8242,83400.0
2015-05-11 15:55:00,37.03,37.04,36.97,36.98,110900.0,25.8312,25.8381,25.7893,25.7963,110900.0
2015-05-12 09:30:00,36.74,36.81,36.62,36.7,62500.0,25.6289,25.6777,25.5452,25.601,62500.0
2015-05-12 09:35:00,36.7,36.71,36.5,36.63,52800.0,25.601,25.6079,25.4615,25.5521,52800.0
2015-05-12 09:40:00,36.63,36.68,36.5,36.5,47400.0,25.5521,25.587,25.4615,25.4615,47400.0
2015-05-12 09:45:00,36.51,36.56,36.44,36.55,59800.0,25.4684,25.5033,25.4196,25.4963,59800.0
2015-05-12 09:50:00,36.55,36.69,36.53,36.61,62000.0,25.4963,25.594,25.4824,25.5382,62000.0
2015-05-12 09:55:00,36.61,36.62,36.47,36.52,31000.0,25.5382,25.5452,25.4405,25.4754,31000.0
2015-05-12 10:00:00,36.51,36.54,36.46,36.48,40100.0,25.4684,25.4894,25.4335,25.4475,40100.0
2015-05-12 10:05:00,36.47,36.56,36.45,36.53,41500.0,25.4405,25.5033,25.4266,25.4824,41500.0
2015-05-12 10:10:00,36.53,36.53,36.46,36.48,31400.0,25.4824,25.4824,25.4335,25.4475,31400.0
2015-05-12 10:15:00,36.5,36.5,36.45,36.48,66900.0,25.4615,25.4615,25.4266,25.4475,66900.0
2015-05-12 10:20:00,36.48,36.48,36.45,36.47,32900.0,25.4475,25.4475,25.4266,25.4405,32900.0
2015-05-12 10:25:00,36.47,36.51,36.46,36.48,23100.0,25.4405,25.4684,25.4335,25.4475,23100.0
2015-05-12 10:30:00,36.48,36.5,36.47,36.48,38200.0,25.4475,25.4615,25.4405,25.4475,38200.0
2015-05-12 10:35:00,36.47,36.5,36.42,36.49,47900.0,25.4405,25.4615,25.4056,25.4545,47900.0
2015-05-12 10:40:00,36.51,36.56,36.49,36.5,50400.0,25.4684,25.5033,25.4545,25.4615,50400.0
2015-05-12 10:45:00,36.5,36.52,36.46,36.47,65400.0,25.4615,25.4754,25.4335,25.4405,65400.0
2015-05-12 10:50:00,36.49,36.5,36.45,36.45,26300.0,25.4545,25.4615,25.4266,25.4266,26300.0
2015-05-12 10:55:00,36.45,36.48,36.42,36.43,36600.0,25.4266,25.4475,25.4056,25.4126,36600.0
2015-05-12 11:00:00,36.43,36.52,36.42,36.5,94400.0,25.4126,25.4754,25.4056,25.4615,94400.0
2015-05-12 11:05:00,36.49,36.58,36.49,36.51,46800.0,25.4545,25.5173,25.4545,25.4684,46800.0
2015-05-12 11:10:00,36.51,36.52,36.45,36.46,66000.0,25.4684,25.4754,25.4266,25.4335,66000.0
2015-05-12 11:15:00,36.47,36.51,36.46,36.47,48700.0,25.4405,25.4684,25.4335,25.4405,48700.0
2015-05-12 11:20:00,36.48,36.51,36.48,36.5,25400.0,25.4475,25.4684,25.4475,25.4615,25400.0
2015-05-12 11:25:00,36.5,36.5,36.47,36.48,35200.0,25.4615,25.4615,25.4405,25.4475,35200.0
2015-05-12 11:30:00,36.48,36.5,36.47,36.5,20000.0,25.4475,25.4615,25.4405,25.4615,20000.0
2015-05-12 11:35:00,36.5,36.51,36.47,36.48,18700.0,25.4615,25.4684,25.4405,25.4475,18700.0
2015-05-12 11:40:00,36.47,36.5,36.46,36.5,23700.0,25.4405,25.4615,25.4335,25.4615,23700.0
2015-05-12 11:45:00,36.49,36.55,36.49,36.55,102000.0,25.4545,25.4963,25.4545,25.4963,102000.0
2015-05-12 11:50:00,36.55,36.59,36.51,36.57,52700.0,25.4963,25.5242,25.4684,25.5103,52700.0
2015-05-12 11:55:00,36.58,36.58,36.52,36.52,16700.0,25.5173,25.5173,25.4754,25.4754,16700.0
2015-05-12 12:00:00,36.53,36.55,36.52,36.54,28200.0,25.4824,25.4963,25.4754,25.4894,28200.0
2015-05-12 12:05:00,36.54,36.55,36.5,36.5,30000.0,25.4894,25.4963,25.4615,25.4615,30000.0
2015-05-12 12:10:00,36.5,36.53,36.49,36.52,24400.0,25.4615,25.4824,25.4545,25.4754,24400.0
2015-05-12 12:15:00,36.53,36.53,36.48,36.51,40500.0,25.4824,25.4824,25.4475,25.4684,40500.0
2015-05-12 12:20:00,36.51,36.54,36.5,36.52,19400.0,25.4684,25.4894,25.4615,25.4754,19400.0
2015-05-12 12:25:00,36.52,36.54,36.51,36.51,18800.0,25.4754,25.4894,25.4684,25.4684,18800.0
2015-05-12 12:30:00,36.51,36.53,36.51,36.52,8800.0,25.4684,25.4824,25.4684,25.4754,8800.0
2015-05-12 12:35:00,36.52,36.58,36.52,36.58,13100.0,25.4754,25.5173,25.4754,25.5173,13100.0
2015-05-12 12:40:00,36.58,36.61,36.57,36.6,17300.0,25.5173,25.5382,25.5103,25.5312,17300.0
2015-05-12 12:45:00,36.61,36.62,36.59,36.61,17800.0,25.5382,25.5452,25.5242,25.5382,17800.0
2015-05-12 12:50:00,36.61,36.64,36.59,36.59,26800.0,25.5382,25.5591,25.5242,25.5242,26800.0
2015-05-12 12:55:00,36.58,36.6,36.57,36.6,23400.0,25.5173,25.5312,25.5103,25.5312,23400.0
2015-05-12 13:00:00,36.59,36.6,36.58,36.58,13300.0,25.5242,25.5312,25.5173,25.5173,13300.0
2015-05-12 13:05:00,36.59,36.6,36.58,36.59,11900.0,25.5242,25.5312,25.5173,25.5242,11900.0
2015-05-12 13:10:00,36.6,36.66,36.59,36.65,23900.0,25.5312,25.5731,25.5242,25.5661,23900.0
2015-05-12 13:15:00,36.66,36.69,36.65,36.68,23400.0,25.5731,25.594,25.5661,25.587,23400.0
2015-05-12 13:20:00,36.68,36.74,36.68,36.71,38500.0,25.587,25.6289,25.587,25.6079,38500.0
2015-05-12 13:25:00,36.71,36.72,36.7,36.71,21800.0,25.6079,25.6149,25.601,25.6079,21800.0
2015-05-12 13:30:00,36.71,36.74,36.7,36.73,33100.0,25.6079,25.6289,25.601,25.6219,33100.0
2015-05-12 13:35:00,36.73,36.75,36.72,36.75,14900.0,25.6219,25.6358,25.6149,25.6358,14900.0
2015-05-12 13:40:00,36.75,36.75,36.72,36.73,18200.0,25.6358,25.6358,25.6149,25.6219,18200.0
2015-05-12 13:45:00,36.73,36.74,36.71,36.72,17000.0,25.6219,25.6289,25.6079,25.6149,17000.0
2015-05-12 13:50:00,36.73,36.75,36.69,36.69,82300.0,25.6219,25.6358,25.594,25.594,82300.0
2015-05-12 13:55:00,36.69,36.7,36.68,36.69,9300.0,25.594,25.601,25.587,25.594,9300.0
2015-05-12 14:00:00,36.68,36.73,36.68,36.71,31600.0,25.587,25.6219,25.587,25.6079,31600.0
2015-05-12 14:05:00,36.71,36.72,36.7,36.71,18000.0,25.6079,25.6149,25.601,25.6079,18000.0
2015-05-12 14:10:00,36.72,36.73,36.71,36.72,23800.0,25.6149,25.6219,25.6079,25.6149,23800.0
2015-05-12 14:15:00,36.72,36.75,36.71,36.75,45600.0,25.6149,25.6358,25.6079,25.6358,45600.0
2015-05-12 14:20:00,36.75,36.79,36.74,36.79,20700.0,25.6358,25.6637,25.6289,25.6637,20700.0
2015-05-12 14:25:00,36.8,36.87,36.78,36.84,60400.0,25.6707,25.7196,25.6568,25.6986,60400.0
2015-05-12 14:30:00,36.83,36.85,36.82,36.84,23700.0,25.6917,25.7056,25.6847,25.6986,23700.0
2015-05-12 14:35:00,36.83,36.9,36.83,36.87,61300.0,25.6917,25.7405,25.6917,25.7196,61300.0
2015-05-12 14:40:00,36.87,36.89,36.84,36.84,30700.0,25.7196,25.7335,25.6986,25.6986,30700.0
2015-05-12 14:45:00,36.84,36.86,36.81,36.81,29600.0,25.6986,25.7126,25.6777,25.6777,29600.0
2015-05-12 14:50:00,36.81,36.84,36.8,36.8,62200.0,25.6777,25.6986,25.6707,25.6707,62200.0
2015-05-12 14:55:00,36.8,36.81,36.74,36.76,31700.0,25.6707,25.6777,25.6289,25.6428,31700.0
2015-05-12 15:00:00,36.76,36.77,36.73,36.73,29200.0,25.6428,25.6498,25.6219,25.6219,29200.0
2015-05-12 15:05:00,36.73,36.75,36.72,36.74,17800.0,25.6219,25.6358,25.6149,25.6289,17800.0
2015-05-12 15:10:00,36.74,36.78,36.74,36.77,35700.0,25.6289,25.6568,25.6289,25.6498,35700.0
2015-05-12 15:15:00,36.77,36.81,36.76,36.79,46500.0,25.6498,25.6777,25.6428,25.6637,46500.0
2015-05-12 15:20:00,36.8,36.86,36.78,36.79,80800.0,25.6707,25.7126,25.6568,25.6637,80800.0
2015-05-12 15:25:00,36.8,36.85,36.78,36.79,72000.0,25.6707,25.7056,25.6568,25.6637,72000.0
2015-05-12 15:30:00,36.79,36.84,36.77,36.81,86700.0,25.6637,25.6986,25.6498,25.6777,86700.0
2015-05-12 15:35:00,36.82,36.84,36.77,36.79,60500.0,25.6847,25.6986,25.6498,25.6637,60500.0
2015-05-12 15:40:00,36.79,36.8,36.74,36.78,42700.0,25.6637,25.6707,25.6289,25.6568,42700.0
2015-05-12 15:45:00,36.77,36.81,36.76,36.76,75400.0,25.6498,25.6777,25.6428,25.6428,75400.0
2015-05-12 15:50:00,36.76,36.83,36.74,36.83,124600.0,25.6428,25.6917,25.6289,25.6917,124600.0
2015-05-12 15:55:00,36.83,36.84,36.79,36.8,179500.0,25.6917,25.6986,25.6637,25.6707,179500.0
2015-05-13 09:30:00,37.01,37.01,36.3,36.74,143800.0,25.8172,25.8172,25.3219,25.6289,143800.0
2015-05-13 09:35:00,36.75,36.76,36.6,36.62,42200.0,25.6358,25.6428,25.5312,25.5452,42200.0
2015-05-13 09:40:00,36.61,36.7,36.45,36.66,47900.0,25.5382,25.601,25.4266,25.5731,47900.0
2015-05-13 09:45:00,36.68,36.79,36.67,36.78,25300.0,25.587,25.6637,25.58,25.6568,25300.0
2015-05-13 09:50:00,36.75,36.75,36.55,36.55,57100.0,25.6358,25.6358,25.4963,25.4963,57100.0
2015-05-13 09:55:00,36.55,36.55,36.3,36.36,108600.0,25.4963,25.4963,25.3219,25.3638,108600.0
2015-05-13 10:00:00,36.36,36.44,36.3,36.43,63800.0,25.3638,25.4196,25.3219,25.4126,63800.0
2015-05-13 10:05:00,36.43,36.43,36.3,36.41,63400.0,25.4126,25.4126,25.3219,25.3987,63400.0
2015-05-13 10:10:00,36.41,36.44,36.39,36.41,43500.0,25.3987,25.4196,25.3847,25.3987,43500.0
2015-05-13 10:15:00,36.39,36.44,36.39,36.39,63000.0,25.3847,25.4196,25.3847,25.3847,63000.0
2015-05-13 10:20:00,36.39,36.5,36.38,36.44,36600.0,25.3847,25.4615,25.3777,25.4196,36600.0
2015-05-13 10:25:00,36.45,36.47,36.43,36.46,27200.0,25.4266,25.4405,25.4126,25.4335,27200.0
2015-05-13 10:30:00,36.45,36.47,36.27,36.3,58900.0,25.4266,25.4405,25.301,25.3219,58900.0
2015-05-13 10:35:00,36.3,36.35,36.25,36.26,41600.0,25.3219,25.3568,25.2871,25.294,41600.0
2015-05-13 10:40:00,36.25,36.32,36.2,36.2,59300.0,25.2871,25.3359,25.2522,25.2522,59300.0
2015-05-13 10:45:00,36.2,36.3,36.17,36.23,72500.0,25.2522,25.3219,25.2313,25.2731,72500.0
2015-05-13 10:50:00,36.24,36.25,36.19,36.21,37100.0,25.2801,25.2871,25.2452,25.2592,37100.0
2015-05-13 10:55:00,36.21,36.22,36.13,36.17,50700.0,25.2592,25.2661,25.2033,25.2313,50700.0
2015-05-13 11:00:00,36.17,36.17,36.02,36.02,65900.0,25.2313,25.2313,25.1266,25.1266,65900.0
2015-05-13 11:05:00,36.02,36.1,36.02,36.07,36800.0,25.1266,25.1824,25.1266,25.1615,36800.0
2015-05-13 11:10:00,36.07,36.07,36.0,36.04,52100.0,25.1615,25.1615,25.1127,25.1406,52100.0
2015-05-13 11:15:00,36.04,36.1,36.03,36.1,86500.0,25.1406,25.1824,25.1336,25.1824,86500.0
2015-05-13 11:20:00,36.1,36.16,36.05,36.16,24600.0,25.1824,25.2243,25.1475,25.2243,24600.0
2015-05-13 11:25:00,36.15,36.19,36.14,36.19,17100.0,25.2173,25.2452,25.2103,25.2452,17100.0
2015-05-13 11:30:00,36.18,36.22,36.16,36.2,55800.0,25.2382,25.2661,25.2243,25.2522,55800.0
2015-05-13 11:35:00,36.21,36.25,36.2,36.23,23900.0,25.2592,25.2871,25.2522,25.2731,23900.0
2015-05-13 11:40:00,36.22,36.28,36.21,36.28,25100.0,25.2661,25.308,25.2592,25.308,25100.0
2015-05-13 11:45:00,36.28,36.28,36.21,36.22,41700.0,25.308,25.308,25.2592,25.2661,41700.0
2015-05-13 11:50:00,36.21,36.22,36.17,36.22,30900.0,25.2592,25.2661,25.2313,25.2661,30900.0
2015-05-13 11:55:00,36.21,36.23,36.19,36.19,16400.0,25.2592,25.2731,25.2452,25.2452,16400.0
2015-05-13 12:00:00,36.2,36.28,36.19,36.25,22000.0,25.2522,25.308,25.2452,25.2871,22000.0
2015-05-13 12:05:00,36.26,36.28,36.24,36.25,26300.0,25.294,25.308,25.2801,25.2871,26300.0
2015-05-13 12:10:00,36.23,36.24,36.19,36.2,26000.0,25.2731,25.2801,25.2452,25.2522,26000.0
2015-05-13 12:15:00,36.2,36.24,36.19,36.19,26700.0,25.2522,25.2801,25.2452,25.2452,26700.0
2015-05-13 12:20:00,36.19,36.2,36.16,36.17,21400.0,25.2452,25.2522,25.2243,25.2313,21400.0
2015-05-13 12:25:00,36.17,36.17,36.11,36.15,38200.0,25.2313,25.2313,25.1894,25.2173,38200.0
2015-05-13 12:30:00,36.15,36.16,36.09,36.09,50800.0,25.2173,25.2243,25.1754,25.1754,50800.0
2015-05-13 12:35:00,36.09,36.13,36.03,36.04,98100.0,25.1754,25.2033,25.1336,25.1406,98100.0
2015-05-13 12:40:00,36.05,36.12,36.03,36.07,55400.0,25.1475,25.1964,25.1336,25.1615,55400.0
2015-05-13 12:45:00,36.07,36.07,36.03,36.05,30400.0,25.1615,25.1615,25.1336,25.1475,30400.0
2015-05-13 12:50:00,36.05,36.09,36.04,36.09,54500.0,25.1475,25.1754,25.1406,25.1754,54500.0
2015-05-13 12:55:00,36.09,36.09,36.06,36.09,29500.0,25.1754,25.1754,25.1545,25.1754,29500.0
2015-05-13 13:00:00,36.1,36.18,36.09,36.18,35700.0,25.1824,25.2382,25.1754,25.2382,35700.0
2015-05-13 13:05:00,36.18,36.19,36.1,36.12,37100.0,25.2382,25.2452,25.1824,25.1964,37100.0
2015-05-13 13:10:00,36.12,36.17,36.07,36.08,61500.0,25.1964,25.2313,25.1615,25.1685,61500.0
2015-05-13 13:15:00,36.08,36.12,36.07,36.11,32600.0,25.1685,25.1964,25.1615,25.1894,32600.0
2015-05-13 13:20:00,36.11,36.12,36.06,36.07,34300.0,25.1894,25.1964,25.1545,25.1615,34300.0
2015-05-13 13:25:00,36.08,36.12,36.07,36.12,37600.0,25.1685,25.1964,25.1615,25.1964,37600.0
2015-05-13 13:30:00,36.12,36.23,36.11,36.23,34200.0,25.1964,25.2731,25.1894,25.2731,34200.0
2015-05-13 13:35:00,36.23,36.27,36.19,36.22,43700.0,25.2731,25.301,25.2452,25.2661,43700.0
2015-05-13 13:40:00,36.2,36.28,36.2,36.27,28500.0,25.2522,25.308,25.2522,25.301,28500.0
2015-05-13 13:45:00,36.27,36.29,36.24,36.25,24100.0,25.301,25.315,25.2801,25.2871,24100.0
2015-05-13 13:50:00,36.24,36.26,36.22,36.25,45200.0,25.2801,25.294,25.2661,25.2871,45200.0
2015-05-13 13:55:00,36.25,36.26,36.24,36.26,19500.0,25.2871,25.294,25.2801,25.294,19500.0
2015-05-13 14:00:00,36.26,36.26,36.22,36.23,37100.0,25.294,25.294,25.2661,25.2731,37100.0
2015-05-13 14:05:00,36.23,36.25,36.14,36.2,47100.0,25.2731,25.2871,25.2103,25.2522,47100.0
2015-05-13 14:10:00,36.21,36.22,36.19,36.22,16100.0,25.2592,25.2661,25.2452,25.2661,16100.0
2015-05-13 14:15:00,36.22,36.24,36.19,36.21,42800.0,25.2661,25.2801,25.2452,25.2592,42800.0
2015-05-13 14:20:00,36.2,36.23,36.2,36.23,16400.0,25.2522,25.2731,25.2522,25.2731,16400.0
2015-05-13 14:25:00,36.23,36.25,36.21,36.23,26200.0,25.2731,25.2871,25.2592,25.2731,26200.0
2015-05-13 14:30:00,36.22,36.23,36.19,36.21,31900.0,25.2661,25.2731,25.2452,25.2592,31900.0
2015-05-13 14:35:00,36.22,36.25,36.19,36.19,23400.0,25.2661,25.2871,25.2452,25.2452,23400.0
2015-05-13 14:40:00,36.19,36.3,36.18,36.22,120800.0,25.2452,25.3219,25.2382,25.2661,120800.0
2015-05-13 14:45:00,36.22,36.26,36.22,36.24,47900.0,25.2661,25.294,25.2661,25.2801,47900.0
2015-05-13 14:50:00,36.24,36.26,36.23,36.25,52300.0,25.2801,25.294,25.2731,25.2871,52300.0
2015-05-13 14:55:00,36.25,36.27,36.25,36.25,25000.0,25.2871,25.301,25.2871,25.2871,25000.0
2015-05-13 15:00:00,36.26,36.27,36.24,36.27,54200.0,25.294,25.301,25.2801,25.301,54200.0
2015-05-13 15:05:00,36.27,36.28,36.23,36.26,50500.0,25.301,25.308,25.2731,25.294,50500.0
2015-05-13 15:10:00,36.25,36.26,36.22,36.23,40000.0,25.2871,25.294,25.2661,25.2731,40000.0
2015-05-13 15:15:00,36.23,36.25,36.22,36.23,35200.0,25.2731,25.2871,25.2661,25.2731,35200.0
2015-05-13 15:20:00,36.23,36.23,36.14,36.15,54900.0,25.2731,25.2731,25.2103,25.2173,54900.0
2015-05-13 15:25:00,36.15,36.17,36.14,36.14,38600.0,25.2173,25.2313,25.2103,25.2103,38600.0
2015-05-13 15:30:00,36.14,36.18,36.13,36.16,58000.0,25.2103,25.2382,25.2033,25.2243,58000.0
2015-05-13 15:35:00,36.16,36.21,36.16,36.18,52000.0,25.2243,25.2592,25.2243,25.2382,52000.0
2015-05-13 15:40:00,36.18,36.23,36.16,36.21,57800.0,25.2382,25.2731,25.2243,25.2592,57800.0
2015-05-13 15:45:00,36.21,36.25,36.19,36.24,67700.0,25.2592,25.2871,25.2452,25.2801,67700.0
2015-05-13 15:50:00,36.24,36.25,36.15,36.16,159100.0,25.2801,25.2871,25.2173,25.2243,159100.0
2015-05-13 15:55:00,36.16,36.21,36.15,36.19,161100.0,25.2243,25.2592,25.2173,25.2452,161100.0
2015-05-14 09:30:00,36.4,36.4,35.94,35.95,114100.0,25.3917,25.3917,25.0708,25.0778,114100.0
2015-05-14 09:35:00,35.93,35.93,35.69,35.72,47800.0,25.0638,25.0638,24.8964,24.9173,47800.0
2015-05-14 09:40:00,35.7,35.73,35.59,35.68,110000.0,24.9034,24.9243,24.8267,24.8894,110000.0
2015-05-14 09:45:00,35.68,35.69,35.56,35.62,32900.0,24.8894,24.8964,24.8057,24.8476,32900.0
2015-05-14 09:50:00,35.63,35.68,35.48,35.48,135000.0,24.8546,24.8894,24.7499,24.7499,135000.0
2015-05-14 09:55:00,35.48,35.53,35.28,35.28,108800.0,24.7499,24.7848,24.6104,24.6104,108800.0
2015-05-14 10:00:00,35.29,35.29,35.21,35.26,201600.0,24.6174,24.6174,24.5616,24.5965,201600.0
2015-05-14 10:05:00,35.26,35.27,35.16,35.2,161100.0,24.5965,24.6034,24.5267,24.5546,161100.0
2015-05-14 10:10:00,35.2,35.24,35.14,35.15,82300.0,24.5546,24.5825,24.5128,24.5197,82300.0
2015-05-14 10:15:00,35.15,35.17,35.05,35.07,208400.0,24.5197,24.5337,24.45,24.4639,208400.0
2015-05-14 10:20:00,35.07,35.09,34.96,34.99,135000.0,24.4639,24.4779,24.3872,24.4081,135000.0
2015-05-14 10:25:00,34.99,35.06,34.95,35.04,122100.0,24.4081,24.4569,24.3802,24.443,122100.0
2015-05-14 10:30:00,35.05,35.13,35.02,35.12,159200.0,24.45,24.5058,24.429,24.4988,159200.0
2015-05-14 10:35:00,35.13,35.2,35.12,35.2,116000.0,24.5058,24.5546,24.4988,24.5546,116000.0
2015-05-14 10:40:00,35.2,35.21,35.08,35.2,74800.0,24.5546,24.5616,24.4709,24.5546,74800.0
2015-05-14 10:45:00,35.2,35.21,35.1,35.2,37900.0,24.5546,24.5616,24.4848,24.5546,37900.0
2015-05-14 10:50:00,35.2,35.21,35.1,35.19,52000.0,24.5546,24.5616,24.4848,24.5476,52000.0
2015-05-14 10:55:00,35.19,35.2,35.15,35.16,33600.0,24.5476,24.5546,24.5197,24.5267,33600.0
2015-05-14 11:00:00,35.15,35.19,35.15,35.18,34200.0,24.5197,24.5476,24.5197,24.5407,34200.0
2015-05-14 11:05:00,35.18,35.18,35.15,35.16,45500.0,24.5407,24.5407,24.5197,24.5267,45500.0
2015-05-14 11:10:00,35.16,35.16,35.06,35.12,59700.0,24.5267,24.5267,24.4569,24.4988,59700.0
2015-05-14 11:15:00,35.12,35.15,35.09,35.15,32800.0,24.4988,24.5197,24.4779,24.5197,32800.0
2015-05-14 11:20:00,35.15,35.21,35.14,35.21,56100.0,24.5197,24.5616,24.5128,24.5616,56100.0
2015-05-14 11:25:00,35.2,35.26,35.2,35.25,102200.0,24.5546,24.5965,24.5546,24.5895,102200.0
2015-05-14 11:30:00,35.24,35.24,35.17,35.18,72600.0,24.5825,24.5825,24.5337,24.5407,72600.0
2015-05-14 11:35:00,35.17,35.18,35.11,35.14,39400.0,24.5337,24.5407,24.4918,24.5128,39400.0
2015-05-14 11:40:00,35.13,35.14,35.11,35.12,26700.0,24.5058,24.5128,24.4918,24.4988,26700.0
2015-05-14 11:45:00,35.11,35.12,35.07,35.11,62100.0,24.4918,24.4988,24.4639,24.4918,62100.0
2015-05-14 11:50:00,35.11,35.13,35.1,35.1,22600.0,24.4918,24.5058,24.4848,24.4848,22600.0
2015-05-14 11:55:00,35.11,35.12,35.1,35.12,13200.0,24.4918,24.4988,24.4848,24.4988,13200.0
2015-05-14 12:00:00,35.12,35.12,35.08,35.11,75200.0,24.4988,24.4988,24.4709,24.4918,75200.0
2015-05-14 12:05:00,35.11,35.12,35.07,35.08,32000.0,24.4918,24.4988,24.4639,24.4709,32000.0
2015-05-14 12:10:00,35.08,35.11,35.07,35.09,40200.0,24.4709,24.4918,24.4639,24.4779,40200.0
2015-05-14 12:15:00,35.09,35.17,35.09,35.16,44200.0,24.4779,24.5337,24.4779,24.5267,44200.0
2015-05-14 12:20:00,35.16,35.16,35.11,35.12,41300.0,24.5267,24.5267,24.4918,24.4988,41300.0
2015-05-14 12:25:00,35.12,35.14,35.1,35.13,30800.0,24.4988,24.5128,24.4848,24.5058,30800.0
2015-05-14 12:30:00,35.13,35.16,35.12,35.14,21800.0,24.5058,24.5267,24.4988,24.5128,21800.0
2015-05-14 12:35:00,35.14,35.19,35.12,35.18,87800.0,24.5128,24.5476,24.4988,24.5407,87800.0
2015-05-14 12:40:00,35.17,35.18,35.11,35.11,33000.0,24.5337,24.5407,24.4918,24.4918,33000.0
2015-05-14 12:45:00,35.11,35.14,35.11,35.12,33700.0,24.4918,24.5128,24.4918,24.4988,33700.0
2015-05-14 12:50:00,35.12,35.12,35.09,35.09,41400.0,24.4988,24.4988,24.4779,24.4779,41400.0
2015-05-14 12:55:00,35.1,35.14,35.09,35.13,30300.0,24.4848,24.5128,24.4779,24.5058,30300.0
2015-05-14 13:00:00,35.13,35.16,35.13,35.14,60400.0,24.5058,24.5267,24.5058,24.5128,60400.0
2015-05-14 13:05:00,35.14,35.15,35.11,35.14,38300.0,24.5128,24.5197,24.4918,24.5128,38300.0
2015-05-14 13:10:00,35.14,35.16,35.13,35.14,39900.0,24.5128,24.5267,24.5058,24.5128,39900.0
2015-05-14 13:15:00,35.15,35.16,35.13,35.14,23900.0,24.5197,24.5267,24.5058,24.5128,23900.0
2015-05-14 13:20:00,35.14,35.16,35.12,35.13,146300.0,24.5128,24.5267,24.4988,24.5058,146300.0
2015-05-14 13:25:00,35.13,35.16,35.07,35.11,168000.0,24.5058,24.5267,24.4639,24.4918,168000.0
2015-05-14 13:30:00,35.11,35.16,35.1,35.15,45800.0,24.4918,24.5267,24.4848,24.5197,45800.0
2015-05-14 13:35:00,35.15,35.16,35.12,35.13,73400.0,24.5197,24.5267,24.4988,24.5058,73400.0
2015-05-14 13:40:00,35.13,35.16,35.12,35.13,21900.0,24.5058,24.5267,24.4988,24.5058,21900.0
2015-05-14 13:45:00,35.14,35.15,35.11,35.12,37200.0,24.5128,24.5197,24.4918,24.4988,37200.0
2015-05-14 13:50:00,35.12,35.14,35.11,35.14,41200.0,24.4988,24.5128,24.4918,24.5128,41200.0
2015-05-14 13:55:00,35.14,35.16,35.13,35.13,45600.0,24.5128,24.5267,24.5058,24.5058,45600.0
2015-05-14 14:00:00,35.14,35.22,35.13,35.19,72500.0,24.5128,24.5686,24.5058,24.5476,72500.0
2015-05-14 14:05:00,35.18,35.19,35.14,35.17,69000.0,24.5407,24.5476,24.5128,24.5337,69000.0
2015-05-14 14:10:00,35.16,35.17,35.11,35.11,38500.0,24.5267,24.5337,24.4918,24.4918,38500.0
2015-05-14 14:15:00,35.11,35.12,35.02,35.04,80400.0,24.4918,24.4988,24.429,24.443,80400.0
2015-05-14 14:20:00,35.03,35.05,34.93,34.93,122200.0,24.436,24.45,24.3663,24.3663,122200.0
2015-05-14 14:25:00,34.94,35.01,34.86,35.0,140100.0,24.3732,24.4221,24.3174,24.4151,140100.0
2015-05-14 14:30:00,35.0,35.01,34.93,34.98,56000.0,24.4151,24.4221,24.3663,24.4011,56000.0
2015-05-14 14:35:00,34.98,34.98,34.9,34.94,78500.0,24.4011,24.4011,24.3453,24.3732,78500.0
2015-05-14 14:40:00,34.94,34.95,34.88,34.9,64700.0,24.3732,24.3802,24.3314,24.3453,64700.0
2015-05-14 14:45:00,34.9,34.9,34.83,34.85,89600.0,24.3453,24.3453,24.2965,24.3105,89600.0
2015-05-14 14:50:00,34.85,34.87,34.8,34.82,123800.0,24.3105,24.3244,24.2756,24.2895,123800.0
2015-05-14 14:55:00,34.82,34.93,34.81,34.86,92300.0,24.2895,24.3663,24.2826,24.3174,92300.0
2015-05-14 15:00:00,34.86,34.88,34.79,34.85,127200.0,24.3174,24.3314,24.2686,24.3105,127200.0
2015-05-14 15:05:00,34.84,34.86,34.8,34.86,99100.0,24.3035,24.3174,24.2756,24.3174,99100.0
2015-05-14 15:10:00,34.86,34.89,34.83,34.89,130400.0,24.3174,24.3384,24.2965,24.3384,130400.0
2015-05-14 15:15:00,34.88,34.89,34.8,34.81,151500.0,24.3314,24.3384,24.2756,24.2826,151500.0
2015-05-14 15:20:00,34.82,34.86,34.81,34.84,75100.0,24.2895,24.3174,24.2826,24.3035,75100.0
2015-05-14 15:25:00,34.85,34.86,34.81,34.84,78700.0,24.3105,24.3174,24.2826,24.3035,78700.0
2015-05-14 15:30:00,34.85,34.86,34.84,34.86,42800.0,24.3105,24.3174,24.3035,24.3174,42800.0
2015-05-14 15:35:00,34.86,34.88,34.83,34.84,188700.0,24.3174,24.3314,24.2965,24.3035,188700.0
2015-05-14 15:40:00,34.84,34.86,34.83,34.83,120500.0,24.3035,24.3174,24.2965,24.2965,120500.0
2015-05-14 15:45:00,34.83,34.88,34.83,34.86,271000.0,24.2965,24.3314,24.2965,24.3174,271000.0
2015-05-14 15:50:00,34.86,34.87,34.84,34.85,200800.0,24.3174,24.3244,24.3035,24.3105,200800.0
2015-05-14 15:55:00,34.84,34.86,34.8,34.82,435100.0,24.3035,24.3174,24.2756,24.2895,435100.0
2015-05-15 09:30:00,34.86,34.92,34.67,34.77,145900.0,24.3174,24.3593,24.1849,24.2546,145900.0
2015-05-15 09:35:00,34.8,34.89,34.66,34.8,28000.0,24.2756,24.3384,24.1779,24.2756,28000.0
2015-05-15 09:40:00,34.78,34.88,34.72,34.74,120100.0,24.2616,24.3314,24.2198,24.2337,120100.0
2015-05-15 09:45:00,34.75,34.78,34.63,34.7,97600.0,24.2407,24.2616,24.157,24.2058,97600.0
2015-05-15 09:50:00,34.71,34.8,34.63,34.64,92600.0,24.2128,24.2756,24.157,24.164,92600.0
2015-05-15 09:55:00,34.64,34.66,34.59,34.6,38900.0,24.164,24.1779,24.1291,24.1361,38900.0
2015-05-15 10:00:00,34.6,34.6,34.52,34.53,76500.0,24.1361,24.1361,24.0803,24.0872,76500.0
2015-05-15 10:05:00,34.53,34.63,34.5,34.61,105700.0,24.0872,24.157,24.0663,24.143,105700.0
2015-05-15 10:10:00,34.6,34.62,34.58,34.59,38200.0,24.1361,24.15,24.1221,24.1291,38200.0
2015-05-15 10:15:00,34.59,34.63,34.58,34.61,93100.0,24.1291,24.157,24.1221,24.143,93100.0
2015-05-15 10:20:00,34.62,34.71,34.61,34.63,77900.0,24.15,24.2128,24.143,24.157,77900.0
2015-05-15 10:25:00,34.63,34.63,34.59,34.6,39100.0,24.157,24.157,24.1291,24.1361,39100.0
2015-05-15 10:30:00,34.61,34.63,34.57,34.62,33000.0,24.143,24.157,24.1151,24.15,33000.0
2015-05-15 10:35:00,34.62,34.62,34.57,34.59,41900.0,24.15,24.15,24.1151,24.1291,41900.0
2015-05-15 10:40:00,34.59,34.61,34.57,34.59,90500.0,24.1291,24.143,24.1151,24.1291,90500.0
2015-05-15 10:45:00,34.59,34.63,34.56,34.58,76900.0,24.1291,24.157,24.1082,24.1221,76900.0
2015-05-15 10:50:00,34.57,34.7,34.57,34.6,76400.0,24.1151,24.2058,24.1151,24.1361,76400.0
2015-05-15 10:55:00,34.61,34.7,34.6,34.7,65900.0,24.143,24.2058,24.1361,24.2058,65900.0
2015-05-15 11:00:00,34.7,34.71,34.66,34.7,71000.0,24.2058,24.2128,24.1779,24.2058,71000.0
2015-05-15 11:05:00,34.7,34.71,34.68,34.7,94900.0,24.2058,24.2128,24.1919,24.2058,94900.0
2015-05-15 11:10:00,34.69,34.71,34.66,34.71,34700.0,24.1988,24.2128,24.1779,24.2128,34700.0
2015-05-15 11:15:00,34.71,34.71,34.63,34.65,50500.0,24.2128,24.2128,24.157,24.1709,50500.0
2015-05-15 11:20:00,34.65,34.67,34.61,34.61,29500.0,24.1709,24.1849,24.143,24.143,29500.0
2015-05-15 11:25:00,34.61,34.65,34.57,34.61,43400.0,24.143,24.1709,24.1151,24.143,43400.0
2015-05-15 11:30:00,34.61,34.65,34.58,34.58,36900.0,24.143,24.1709,24.1221,24.1221,36900.0
2015-05-15 11:35:00,34.59,34.61,34.58,34.59,34700.0,24.1291,24.143,24.1221,24.1291,34700.0
2015-05-15 11:40:00,34.6,34.63,34.6,34.63,26600.0,24.1361,24.157,24.1361,24.157,26600.0
2015-05-15 11:45:00,34.64,34.64,34.56,34.57,64800.0,24.164,24.164,24.1082,24.1151,64800.0
2015-05-15 11:50:00,34.56,34.62,34.54,34.59,48800.0,24.1082,24.15,24.0942,24.1291,48800.0
2015-05-15 11:55:00,34.6,34.63,34.59,34.63,22100.0,24.1361,24.157,24.1291,24.157,22100.0
2015-05-15 12:00:00,34.64,34.67,34.58,34.6,49600.0,24.164,24.1849,24.1221,24.1361,49600.0
2015-05-15 12:05:00,34.6,34.66,34.59,34.63,23800.0,24.1361,24.1779,24.1291,24.157,23800.0
2015-05-15 12:10:00,34.63,34.64,34.57,34.59,38300.0,24.157,24.164,24.1151,24.1291,38300.0
2015-05-15 12:15:00,34.59,34.63,34.59,34.6,51000.0,24.1291,24.157,24.1291,24.1361,51000.0
2015-05-15 12:20:00,34.61,34.63,34.6,34.63,10100.0,24.143,24.157,24.1361,24.157,10100.0
2015-05-15 12:25:00,34.63,34.63,34.57,34.58,24900.0,24.157,24.157,24.1151,24.1221,24900.0
2015-05-15 12:30:00,34.59,34.61,34.58,34.6,19100.0,24.1291,24.143,24.1221,24.1361,19100.0
2015-05-15 12:35:00,34.59,34.6,34.59,34.59,14700.0,24.1291,24.1361,24.1291,24.1291,14700.0
2015-05-15 12:40:00,34.59,34.6,34.59,34.59,8500.0,24.1291,24.1361,24.1291,24.1291,8500.0
2015-05-15 12:45:00,34.6,34.66,34.59,34.64,50900.0,24.1361,24.1779,24.1291,24.164,50900.0
2015-05-15 12:50:00,34.64,34.66,34.62,34.63,16800.0,24.164,24.1779,24.15,24.157,16800.0
2015-05-15 12:55:00,34.62,34.63,34.57,34.58,14700.0,24.15,24.157,24.1151,24.1221,14700.0
2015-05-15 13:00:00,34.58,34.62,34.56,34.56,61000.0,24.1221,24.15,24.1082,24.1082,61000.0
2015-05-15 13:05:00,34.56,34.62,34.56,34.62,98000.0,24.1082,24.15,24.1082,24.15,98000.0
2015-05-15 13:10:00,34.62,34.64,34.6,34.64,19000.0,24.15,24.164,24.1361,24.164,19000.0
2015-05-15 13:15:00,34.63,34.73,34.61,34.73,25100.0,24.157,24.2267,24.143,24.2267,25100.0
2015-05-15 13:20:00,34.73,34.74,34.7,34.72,19100.0,24.2267,24.2337,24.2058,24.2198,19100.0
2015-05-15 13:25:00,34.71,34.72,34.64,34.67,34900.0,24.2128,24.2198,24.164,24.1849,34900.0
2015-05-15 13:30:00,34.66,34.7,34.64,34.67,41800.0,24.1779,24.2058,24.164,24.1849,41800.0
2015-05-15 13:35:00,34.68,34.7,34.67,34.69,20100.0,24.1919,24.2058,24.1849,24.1988,20100.0
2015-05-15 13:40:00,34.69,34.69,34.64,34.64,46300.0,24.1988,24.1988,24.164,24.164,46300.0
2015-05-15 13:45:00,34.65,34.65,34.62,34.63,30500.0,24.1709,24.1709,24.15,24.157,30500.0
2015-05-15 13:50:00,34.63,34.66,34.61,34.63,51700.0,24.157,24.1779,24.143,24.157,51700.0
2015-05-15 13:55:00,34.63,34.66,34.62,34.63,27100.0,24.157,24.1779,24.15,24.157,27100.0
2015-05-15 14:00:00,34.63,34.66,34.6,34.61,33500.0,24.157,24.1779,24.1361,24.143,33500.0
2015-05-15 14:05:00,34.6,34.62,34.59,34.62,25500.0,24.1361,24.15,24.1291,24.15,25500.0
2015-05-15 14:10:00,34.62,34.63,34.61,34.63,34300.0,24.15,24.157,24.143,24.157,34300.0
2015-05-15 14:15:00,34.63,34.68,34.62,34.62,217000.0,24.157,24.1919,24.15,24.15,217000.0
2015-05-15 14:20:00,34.63,34.63,34.61,34.62,21900.0,24.157,24.157,24.143,24.15,21900.0
2015-05-15 14:25:00,34.62,34.69,34.62,34.68,49600.0,24.15,24.1988,24.15,24.1919,49600.0
2015-05-15 14:30:00,34.67,34.74,34.67,34.71,33500.0,24.1849,24.2337,24.1849,24.2128,33500.0
2015-05-15 14:35:00,34.71,34.71,34.66,34.69,63600.0,24.2128,24.2128,24.1779,24.1988,63600.0
2015-05-15 14:40:00,34.69,34.69,34.64,34.65,80800.0,24.1988,24.1988,24.164,24.1709,80800.0
2015-05-15 14:45:00,34.66,34.66,34.63,34.64,36900.0,24.1779,24.1779,24.157,24.164,36900.0
2015-05-15 14:50:00,34.65,34.66,34.63,34.65,42400.0,24.1709,24.1779,24.157,24.1709,42400.0
2015-05-15 14:55:00,34.65,34.66,34.63,34.65,54900.0,24.1709,24.1779,24.157,24.1709,54900.0
2015-05-15 15:00:00,34.65,34.66,34.64,34.65,61800.0,24.1709,24.1779,24.164,24.1709,61800.0
2015-05-15 15:05:00,34.65,34.65,34.64,34.65,30500.0,24.1709,24.1709,24.164,24.1709,30500.0
2015-05-15 15:10:00,34.65,34.65,34.64,34.64,28600.0,24.1709,24.1709,24.164,24.164,28600.0
2015-05-15 15:15:00,34.65,34.65,34.58,34.58,97000.0,24.1709,24.1709,24.1221,24.1221,97000.0
2015-05-15 15:20:00,34.59,34.63,34.58,34.63,45400.0,24.1291,24.157,24.1221,24.157,45400.0
2015-05-15 15:25:00,34.63,34.65,34.6,34.65,67700.0,24.157,24.1709,24.1361,24.1709,67700.0
2015-05-15 15:30:00,34.65,34.66,34.63,34.65,78200.0,24.1709,24.1779,24.157,24.1709,78200.0
2015-05-15 15:35:00,34.65,34.66,34.63,34.64,113500.0,24.1709,24.1779,24.157,24.164,113500.0
2015-05-15 15:40:00,34.64,34.65,34.61,34.63,157900.0,24.164,24.1709,24.143,24.157,157900.0
2015-05-15 15:45:00,34.62,34.68,34.61,34.63,186500.0,24.15,24.1919,24.143,24.157,186500.0
2015-05-15 15:50:00,34.64,34.64,34.58,34.6,320400.0,24.164,24.164,24.1221,24.1361,320400.0
2015-05-15 15:55:00,34.6,34.63,34.58,34.6,369000.0,24.1361,24.157,24.1221,24.1361,369000.0
2015-05-18 09:30:00,34.25,34.37,34.19,34.21,282000.0,23.8919,23.9756,23.8501,23.864,282000.0
2015-05-18 09:35:00,34.21,34.51,34.13,34.39,241900.0,23.864,24.0733,23.8082,23.9896,241900.0
2015-05-18 09:40:00,34.41,34.59,34.31,34.56,181000.0,24.0035,24.1291,23.9338,24.1082,181000.0
2015-05-18 09:45:00,34.57,34.58,34.35,34.47,205300.0,24.1151,24.1221,23.9617,24.0454,205300.0
2015-05-18 09:50:00,34.47,34.5,34.46,34.5,75300.0,24.0454,24.0663,24.0384,24.0663,75300.0
2015-05-18 09:55:00,34.5,34.56,34.5,34.5,99900.0,24.0663,24.1082,24.0663,24.0663,99900.0
2015-05-18 10:00:00,34.49,34.53,34.49,34.51,101900.0,24.0593,24.0872,24.0593,24.0733,101900.0
2015-05-18 10:05:00,34.5,34.52,34.49,34.5,128200.0,24.0663,24.0803,24.0593,24.0663,128200.0
2015-05-18 10:10:00,34.5,34.5,34.48,34.49,76700.0,24.0663,24.0663,24.0524,24.0593,76700.0
2015-05-18 10:15:00,34.5,34.51,34.47,34.5,234900.0,24.0663,24.0733,24.0454,24.0663,234900.0
2015-05-18 10:20:00,34.5,34.78,34.49,34.75,416700.0,24.0663,24.2616,24.0593,24.2407,416700.0
2015-05-18 10:25:00,34.75,34.75,34.7,34.73,177500.0,24.2407,24.2407,24.2058,24.2267,177500.0
2015-05-18 10:30:00,34.73,34.76,34.68,34.73,147500.0,24.2267,24.2477,24.1919,24.2267,147500.0
2015-05-18 10:35:00,34.74,34.87,34.74,34.8,105200.0,24.2337,24.3244,24.2337,24.2756,105200.0
2015-05-18 10:40:00,34.8,34.81,34.76,34.77,63300.0,24.2756,24.2826,24.2477,24.2546,63300.0
2015-05-18 10:45:00,34.76,34.78,34.71,34.72,71000.0,24.2477,24.2616,24.2128,24.2198,71000.0
2015-05-18 10:50:00,34.73,34.78,34.7,34.77,133200.0,24.2267,24.2616,24.2058,24.2546,133200.0
2015-05-18 10:55:00,34.77,34.77,34.73,34.77,63900.0,24.2546,24.2546,24.2267,24.2546,63900.0
2015-05-18 11:00:00,34.77,34.77,34.72,34.74,35400.0,24.2546,24.2546,24.2198,24.2337,35400.0
2015-05-18 11:05:00,34.74,34.76,34.73,34.75,62000.0,24.2337,24.2477,24.2267,24.2407,62000.0
2015-05-18 11:10:00,34.76,34.76,34.7,34.74,102800.0,24.2477,24.2477,24.2058,24.2337,102800.0
2015-05-18 11:15:00,34.74,34.75,34.68,34.7,134700.0,24.2337,24.2407,24.1919,24.2058,134700.0
2015-05-18 11:20:00,34.7,34.73,34.66,34.66,31700.0,24.2058,24.2267,24.1779,24.1779,31700.0
2015-05-18 11:25:00,34.66,34.7,34.66,34.69,69100.0,24.1779,24.2058,24.1779,24.1988,69100.0
2015-05-18 11:30:00,34.69,34.71,34.68,34.68,121500.0,24.1988,24.2128,24.1919,24.1919,121500.0
2015-05-18 11:35:00,34.69,34.75,34.68,34.74,67000.0,24.1988,24.2407,24.1919,24.2337,67000.0
2015-05-18 11:40:00,34.74,34.75,34.71,34.73,70000.0,24.2337,24.2407,24.2128,24.2267,70000.0
2015-05-18 11:45:00,34.74,34.8,34.73,34.77,299700.0,24.2337,24.2756,24.2267,24.2546,299700.0
2015-05-18 11:50:00,34.77,34.91,34.76,34.85,55100.0,24.2546,24.3523,24.2477,24.3105,55100.0
2015-05-18 11:55:00,34.86,34.94,34.85,34.85,37200.0,24.3174,24.3732,24.3105,24.3105,37200.0
2015-05-18 12:00:00,34.84,34.85,34.8,34.82,44500.0,24.3035,24.3105,24.2756,24.2895,44500.0
2015-05-18 12:05:00,34.82,34.83,34.78,34.83,42300.0,24.2895,24.2965,24.2616,24.2965,42300.0
2015-05-18 12:10:00,34.83,34.84,34.74,34.76,68800.0,24.2965,24.3035,24.2337,24.2477,68800.0
2015-05-18 12:15:00,34.76,34.79,34.75,34.77,19300.0,24.2477,24.2686,24.2407,24.2546,19300.0
2015-05-18 12:20:00,34.78,34.8,34.73,34.73,64800.0,24.2616,24.2756,24.2267,24.2267,64800.0
2015-05-18 12:25:00,34.75,34.77,34.74,34.77,13700.0,24.2407,24.2546,24.2337,24.2546,13700.0
2015-05-18 12:30:00,34.76,34.77,34.74,34.75,22000.0,24.2477,24.2546,24.2337,24.2407,22000.0
2015-05-18 12:35:00,34.75,34.78,34.74,34.77,19000.0,24.2407,24.2616,24.2337,24.2546,19000.0
2015-05-18 12:40:00,34.78,34.78,34.75,34.77,18900.0,24.2616,24.2616,24.2407,24.2546,18900.0
2015-05-18 12:45:00,34.78,34.83,34.78,34.82,22800.0,24.2616,24.2965,24.2616,24.2895,22800.0
2015-05-18 12:50:00,34.82,34.84,34.79,34.82,26600.0,24.2895,24.3035,24.2686,24.2895,26600.0
2015-05-18 12:55:00,34.81,34.82,34.74,34.77,70300.0,24.2826,24.2895,24.2337,24.2546,70300.0
2015-05-18 13:00:00,34.77,34.82,34.72,34.82,48000.0,24.2546,24.2895,24.2198,24.2895,48000.0
2015-05-18 13:05:00,34.82,34.84,34.81,34.84,16600.0,24.2895,24.3035,24.2826,24.3035,16600.0
2015-05-18 13:10:00,34.84,34.91,34.83,34.89,31300.0,24.3035,24.3523,24.2965,24.3384,31300.0
2015-05-18 13:15:00,34.89,34.9,34.85,34.89,30300.0,24.3384,24.3453,24.3105,24.3384,30300.0
2015-05-18 13:20:00,34.89,34.97,34.88,34.94,41400.0,24.3384,24.3942,24.3314,24.3732,41400.0
2015-05-18 13:25:00,34.94,34.96,34.92,34.96,22100.0,24.3732,24.3872,24.3593,24.3872,22100.0
2015-05-18 13:30:00,34.95,34.97,34.95,34.95,26500.0,24.3802,24.3942,24.3802,24.3802,26500.0
2015-05-18 13:35:00,34.95,34.97,34.93,34.96,27400.0,24.3802,24.3942,24.3663,24.3872,27400.0
2015-05-18 13:40:00,34.97,35.03,34.96,35.01,51700.0,24.3942,24.436,24.3872,24.4221,51700.0
2015-05-18 13:45:00,35.0,35.05,35.0,35.05,32400.0,24.4151,24.45,24.4151,24.45,32400.0
2015-05-18 13:50:00,35.05,35.09,35.04,35.06,20400.0,24.45,24.4779,24.443,24.4569,20400.0
2015-05-18 13:55:00,35.06,35.08,35.04,35.08,24700.0,24.4569,24.4709,24.443,24.4709,24700.0
2015-05-18 14:00:00,35.08,35.1,35.07,35.1,12100.0,24.4709,24.4848,24.4639,24.4848,12100.0
2015-05-18 14:05:00,35.1,35.12,35.04,35.04,52600.0,24.4848,24.4988,24.443,24.443,52600.0
2015-05-18 14:10:00,35.04,35.15,35.03,35.15,63400.0,24.443,24.5197,24.436,24.5197,63400.0
2015-05-18 14:15:00,35.15,35.16,35.1,35.14,31100.0,24.5197,24.5267,24.4848,24.5128,31100.0
2015-05-18 14:20:00,35.14,35.14,35.07,35.09,52400.0,24.5128,24.5128,24.4639,24.4779,52400.0
2015-05-18 14:25:00,35.1,35.13,35.1,35.13,24900.0,24.4848,24.5058,24.4848,24.5058,24900.0
2015-05-18 14:30:00,35.13,35.17,35.1,35.16,136100.0,24.5058,24.5337,24.4848,24.5267,136100.0
2015-05-18 14:35:00,35.16,35.25,35.15,35.24,54600.0,24.5267,24.5895,24.5197,24.5825,54600.0
2015-05-18 14:40:00,35.23,35.29,35.21,35.29,49000.0,24.5755,24.6174,24.5616,24.6174,49000.0
2015-05-18 14:45:00,35.3,35.3,35.26,35.28,33100.0,24.6244,24.6244,24.5965,24.6104,33100.0
2015-05-18 14:50:00,35.28,35.28,35.15,35.18,79100.0,24.6104,24.6104,24.5197,24.5407,79100.0
2015-05-18 14:55:00,35.17,35.19,35.17,35.18,49400.0,24.5337,24.5476,24.5337,24.5407,49400.0
2015-05-18 15:00:00,35.18,35.19,35.17,35.19,28400.0,24.5407,24.5476,24.5337,24.5476,28400.0
2015-05-18 15:05:00,35.19,35.19,35.15,35.16,40300.0,24.5476,24.5476,24.5197,24.5267,40300.0
2015-05-18 15:10:00,35.16,35.16,35.11,35.15,48500.0,24.5267,24.5267,24.4918,24.5197,48500.0
2015-05-18 15:15:00,35.15,35.18,35.13,35.18,53200.0,24.5197,24.5407,24.5058,24.5407,53200.0
2015-05-18 15:20:00,35.18,35.2,35.16,35.2,77300.0,24.5407,24.5546,24.5267,24.5546,77300.0
2015-05-18 15:25:00,35.2,35.2,35.13,35.14,65400.0,24.5546,24.5546,24.5058,24.5128,65400.0
2015-05-18 15:30:00,35.13,35.14,35.05,35.09,96700.0,24.5058,24.5128,24.45,24.4779,96700.0
2015-05-18 15:35:00,35.1,35.12,35.04,35.09,88000.0,24.4848,24.4988,24.443,24.4779,88000.0
2015-05-18 15:40:00,35.09,35.1,35.04,35.05,129900.0,24.4779,24.4848,24.443,24.45,129900.0
2015-05-18 15:45:00,35.05,35.07,35.03,35.04,119500.0,24.45,24.4639,24.436,24.443,119500.0
2015-05-18 15:50:00,35.04,35.07,35.03,35.06,123400.0,24.443,24.4639,24.436,24.4569,123400.0
2015-05-18 15:55:00,35.05,35.11,35.05,35.09,253600.0,24.45,24.4918,24.45,24.4779,253600.0
2015-05-19 09:30:00,35.29,35.34,35.22,35.28,240900.0,24.6174,24.6523,24.5686,24.6104,240900.0
2015-05-19 09:35:00,35.29,35.29,35.11,35.11,231300.0,24.6174,24.6174,24.4918,24.4918,231300.0
2015-05-19 09:40:00,35.11,35.11,34.83,34.96,124100.0,24.4918,24.4918,24.2965,24.3872,124100.0
2015-05-19 09:45:00,34.96,35.02,34.89,34.89,23800.0,24.3872,24.429,24.3384,24.3384,23800.0
2015-05-19 09:50:00,34.92,34.92,34.83,34.85,21100.0,24.3593,24.3593,24.2965,24.3105,21100.0
2015-05-19 09:55:00,34.84,34.97,34.84,34.97,29300.0,24.3035,24.3942,24.3035,24.3942,29300.0
2015-05-19 10:00:00,34.97,35.01,34.85,34.86,37100.0,24.3942,24.4221,24.3105,24.3174,37100.0
2015-05-19 10:05:00,34.87,34.89,34.84,34.88,26100.0,24.3244,24.3384,24.3035,24.3314,26100.0
2015-05-19 10:10:00,34.89,34.89,34.83,34.84,25800.0,24.3384,24.3384,24.2965,24.3035,25800.0
2015-05-19 10:15:00,34.83,34.94,34.81,34.91,100300.0,24.2965,24.3732,24.2826,24.3523,100300.0
2015-05-19 10:20:00,34.91,34.92,34.87,34.88,24800.0,24.3523,24.3593,24.3244,24.3314,24800.0
2015-05-19 10:25:00,34.88,34.88,34.8,34.84,37100.0,24.3314,24.3314,24.2756,24.3035,37100.0
2015-05-19 10:30:00,34.84,34.87,34.84,34.86,17900.0,24.3035,24.3244,24.3035,24.3174,17900.0
2015-05-19 10:35:00,34.85,34.9,34.84,34.89,26200.0,24.3105,24.3453,24.3035,24.3384,26200.0
2015-05-19 10:40:00,34.89,34.95,34.89,34.93,48200.0,24.3384,24.3802,24.3384,24.3663,48200.0
2015-05-19 10:45:00,34.93,34.95,34.92,34.94,33000.0,24.3663,24.3802,24.3593,24.3732,33000.0
2015-05-19 10:50:00,34.94,34.94,34.88,34.89,30300.0,24.3732,24.3732,24.3314,24.3384,30300.0
2015-05-19 10:55:00,34.89,34.91,34.88,34.89,42200.0,24.3384,24.3523,24.3314,24.3384,42200.0
2015-05-19 11:00:00,34.89,34.99,34.89,34.99,92500.0,24.3384,24.4081,24.3384,24.4081,92500.0
2015-05-19 11:05:00,34.98,35.01,34.98,35.0,70300.0,24.4011,24.4221,24.4011,24.4151,70300.0
2015-05-19 11:10:00,34.99,35.01,34.99,35.0,132000.0,24.4081,24.4221,24.4081,24.4151,132000.0
2015-05-19 11:15:00,35.0,35.09,34.99,35.01,90500.0,24.4151,24.4779,24.4081,24.4221,90500.0
2015-05-19 11:20:00,35.01,35.03,35.0,35.03,44100.0,24.4221,24.436,24.4151,24.436,44100.0
2015-05-19 11:25:00,35.03,35.04,34.94,35.04,125100.0,24.436,24.443,24.3732,24.443,125100.0
2015-05-19 11:30:00,35.04,35.15,35.04,35.15,45300.0,24.443,24.5197,24.443,24.5197,45300.0
2015-05-19 11:35:00,35.14,35.15,35.11,35.13,44600.0,24.5128,24.5197,24.4918,24.5058,44600.0
2015-05-19 11:40:00,35.13,35.13,35.08,35.09,34000.0,24.5058,24.5058,24.4709,24.4779,34000.0
2015-05-19 11:45:00,35.1,35.12,35.08,35.12,27000.0,24.4848,24.4988,24.4709,24.4988,27000.0
2015-05-19 11:50:00,35.13,35.13,35.08,35.09,33500.0,24.5058,24.5058,24.4709,24.4779,33500.0
2015-05-19 11:55:00,35.09,35.1,35.08,35.1,7900.0,24.4779,24.4848,24.4709,24.4848,7900.0
2015-05-19 12:00:00,35.1,35.13,35.1,35.11,91400.0,24.4848,24.5058,24.4848,24.4918,91400.0
2015-05-19 12:05:00,35.11,35.19,35.1,35.19,23500.0,24.4918,24.5476,24.4848,24.5476,23500.0
2015-05-19 12:10:00,35.19,35.22,35.15,35.16,39200.0,24.5476,24.5686,24.5197,24.5267,39200.0
2015-05-19 12:15:00,35.16,35.16,35.09,35.09,34600.0,24.5267,24.5267,24.4779,24.4779,34600.0
2015-05-19 12:20:00,35.08,35.16,35.07,35.16,24400.0,24.4709,24.5267,24.4639,24.5267,24400.0
2015-05-19 12:25:00,35.16,35.19,35.15,35.16,15500.0,24.5267,24.5476,24.5197,24.5267,15500.0
2015-05-19 12:30:00,35.15,35.17,35.07,35.1,52800.0,24.5197,24.5337,24.4639,24.4848,52800.0
2015-05-19 12:35:00,35.1,35.18,35.09,35.18,38600.0,24.4848,24.5407,24.4779,24.5407,38600.0
2015-05-19 12:40:00,35.18,35.23,35.13,35.16,113400.0,24.5407,24.5755,24.5058,24.5267,113400.0
2015-05-19 12:45:00,35.16,35.16,35.11,35.15,63300.0,24.5267,24.5267,24.4918,24.5197,63300.0
2015-05-19 12:50:00,35.15,35.15,35.09,35.13,114600.0,24.5197,24.5197,24.4779,24.5058,114600.0
2015-05-19 12:55:00,35.14,35.15,35.11,35.12,64100.0,24.5128,24.5197,24.4918,24.4988,64100.0
2015-05-19 13:00:00,35.11,35.12,35.07,35.07,38800.0,24.4918,24.4988,24.4639,24.4639,38800.0
2015-05-19 13:05:00,35.07,35.08,35.06,35.07,13600.0,24.4639,24.4709,24.4569,24.4639,13600.0
2015-05-19 13:10:00,35.06,35.08,34.99,35.0,40700.0,24.4569,24.4709,24.4081,24.4151,40700.0
2015-05-19 13:15:00,35.0,35.0,34.98,34.98,18500.0,24.4151,24.4151,24.4011,24.4011,18500.0
2015-05-19 13:20:00,34.98,35.01,34.98,35.01,33400.0,24.4011,24.4221,24.4011,24.4221,33400.0
2015-05-19 13:25:00,35.0,35.05,35.0,35.05,46100.0,24.4151,24.45,24.4151,24.45,46100.0
2015-05-19 13:30:00,35.04,35.12,35.04,35.09,45500.0,24.443,24.4988,24.443,24.4779,45500.0
2015-05-19 13:35:00,35.08,35.12,35.08,35.09,37600.0,24.4709,24.4988,24.4709,24.4779,37600.0
2015-05-19 13:40:00,35.1,35.12,35.07,35.1,40800.0,24.4848,24.4988,24.4639,24.4848,40800.0
2015-05-19 13:45:00,35.1,35.1,35.05,35.07,29200.0,24.4848,24.4848,24.45,24.4639,29200.0
2015-05-19 13:50:00,35.07,35.07,35.01,35.04,41200.0,24.4639,24.4639,24.4221,24.443,41200.0
2015-05-19 13:55:00,35.05,35.06,35.01,35.06,29100.0,24.45,24.4569,24.4221,24.4569,29100.0
2015-05-19 14:00:00,35.06,35.07,35.01,35.05,42300.0,24.4569,24.4639,24.4221,24.45,42300.0
2015-05-19 14:05:00,35.05,35.07,35.05,35.07,79500.0,24.45,24.4639,24.45,24.4639,79500.0
2015-05-19 14:10:00,35.07,35.08,35.06,35.08,18000.0,24.4639,24.4709,24.4569,24.4709,18000.0
2015-05-19 14:15:00,35.08,35.13,35.02,35.04,80300.0,24.4709,24.5058,24.429,24.443,80300.0
2015-05-19 14:20:00,35.05,35.1,35.01,35.08,94100.0,24.45,24.4848,24.4221,24.4709,94100.0
2015-05-19 14:25:00,35.09,35.11,35.06,35.1,21500.0,24.4779,24.4918,24.4569,24.4848,21500.0
2015-05-19 14:30:00,35.1,35.1,35.09,35.1,19900.0,24.4848,24.4848,24.4779,24.4848,19900.0
2015-05-19 14:35:00,35.1,35.1,35.06,35.07,44400.0,24.4848,24.4848,24.4569,24.4639,44400.0
2015-05-19 14:40:00,35.07,35.13,35.07,35.12,86500.0,24.4639,24.5058,24.4639,24.4988,86500.0
2015-05-19 14:45:00,35.12,35.13,35.1,35.11,35400.0,24.4988,24.5058,24.4848,24.4918,35400.0
2015-05-19 14:50:00,35.1,35.13,35.1,35.13,20000.0,24.4848,24.5058,24.4848,24.5058,20000.0
2015-05-19 14:55:00,35.13,35.15,35.12,35.15,34500.0,24.5058,24.5197,24.4988,24.5197,34500.0
2015-05-19 15:00:00,35.15,35.15,35.13,35.15,25500.0,24.5197,24.5197,24.5058,24.5197,25500.0
2015-05-19 15:05:00,35.14,35.15,35.05,35.05,62000.0,24.5128,24.5197,24.45,24.45,62000.0
2015-05-19 15:10:00,35.05,35.05,34.96,34.97,127000.0,24.45,24.45,24.3872,24.3942,127000.0
2015-05-19 15:15:00,34.97,34.98,34.93,34.95,106300.0,24.3942,24.4011,24.3663,24.3802,106300.0
2015-05-19 15:20:00,34.96,34.97,34.93,34.95,47200.0,24.3872,24.3942,24.3663,24.3802,47200.0
2015-05-19 15:25:00,34.95,34.95,34.92,34.93,53500.0,24.3802,24.3802,24.3593,24.3663,53500.0
2015-05-19 15:30:00,34.92,34.95,34.9,34.95,66600.0,24.3593,24.3802,24.3453,24.3802,66600.0
2015-05-19 15:35:00,34.94,35.0,34.94,34.98,43600.0,24.3732,24.4151,24.3732,24.4011,43600.0
2015-05-19 15:40:00,34.97,34.98,34.92,34.92,64600.0,24.3942,24.4011,24.3593,24.3593,64600.0
2015-05-19 15:45:00,34.92,34.99,34.9,34.98,86100.0,24.3593,24.4081,24.3453,24.4011,86100.0
2015-05-19 15:50:00,34.98,35.02,34.98,35.01,114500.0,24.4011,24.429,24.4011,24.4221,114500.0
2015-05-19 15:55:00,35.0,35.02,34.95,34.98,299800.0,24.4151,24.429,24.3802,24.4011,299800.0
2015-05-20 09:30:00,34.74,34.78,34.38,34.5,172000.0,24.2337,24.2616,23.9826,24.0663,172000.0
2015-05-20 09:35:00,34.51,34.55,34.21,34.23,70900.0,24.0733,24.1012,23.864,23.878,70900.0
2015-05-20 09:40:00,34.24,34.65,34.24,34.59,127300.0,23.8849,24.1709,23.8849,24.1291,127300.0
2015-05-20 09:45:00,34.58,34.58,34.38,34.47,70200.0,24.1221,24.1221,23.9826,24.0454,70200.0
2015-05-20 09:50:00,34.48,34.49,34.32,34.45,140300.0,24.0524,24.0593,23.9407,24.0314,140300.0
2015-05-20 09:55:00,34.45,34.55,34.4,34.42,74600.0,24.0314,24.1012,23.9965,24.0105,74600.0
2015-05-20 10:00:00,34.42,34.44,34.32,34.39,84700.0,24.0105,24.0244,23.9407,23.9896,84700.0
2015-05-20 10:05:00,34.38,34.53,34.37,34.51,35800.0,23.9826,24.0872,23.9756,24.0733,35800.0
2015-05-20 10:10:00,34.52,34.52,34.4,34.45,50200.0,24.0803,24.0803,23.9965,24.0314,50200.0
2015-05-20 10:15:00,34.44,34.44,34.2,34.21,190600.0,24.0244,24.0244,23.857,23.864,190600.0
2015-05-20 10:20:00,34.21,34.22,34.06,34.06,134400.0,23.864,23.871,23.7594,23.7594,134400.0
2015-05-20 10:25:00,34.08,34.08,33.92,33.94,275600.0,23.7733,23.7733,23.6617,23.6757,275600.0
2015-05-20 10:30:00,33.94,34.12,33.93,34.12,139000.0,23.6757,23.8012,23.6687,23.8012,139000.0
2015-05-20 10:35:00,34.11,34.21,34.08,34.18,77900.0,23.7942,23.864,23.7733,23.8431,77900.0
2015-05-20 10:40:00,34.18,34.18,34.0,34.0,126400.0,23.8431,23.8431,23.7175,23.7175,126400.0
2015-05-20 10:45:00,34.0,34.24,34.0,34.24,115800.0,23.7175,23.8849,23.7175,23.8849,115800.0
2015-05-20 10:50:00,34.23,34.24,34.1,34.11,50200.0,23.878,23.8849,23.7873,23.7942,50200.0
2015-05-20 10:55:00,34.11,34.17,34.02,34.02,92600.0,23.7942,23.8361,23.7315,23.7315,92600.0
2015-05-20 11:00:00,34.02,34.07,34.0,34.01,72700.0,23.7315,23.7663,23.7175,23.7245,72700.0
2015-05-20 11:05:00,34.01,34.04,33.95,34.04,135100.0,23.7245,23.7454,23.6826,23.7454,135100.0
2015-05-20 11:10:00,34.04,34.16,34.04,34.16,130600.0,23.7454,23.8291,23.7454,23.8291,130600.0
2015-05-20 11:15:00,34.15,34.19,34.12,34.18,77900.0,23.8222,23.8501,23.8012,23.8431,77900.0
2015-05-20 11:20:00,34.19,34.22,34.16,34.22,90800.0,23.8501,23.871,23.8291,23.871,90800.0
2015-05-20 11:25:00,34.21,34.38,34.21,34.38,195500.0,23.864,23.9826,23.864,23.9826,195500.0
2015-05-20 11:30:00,34.38,34.49,34.38,34.49,116700.0,23.9826,24.0593,23.9826,24.0593,116700.0
2015-05-20 11:35:00,34.49,34.49,34.32,34.35,100100.0,24.0593,24.0593,23.9407,23.9617,100100.0
2015-05-20 11:40:00,34.34,34.51,34.34,34.48,93400.0,23.9547,24.0733,23.9547,24.0524,93400.0
2015-05-20 11:45:00,34.48,34.52,34.43,34.47,81400.0,24.0524,24.0803,24.0175,24.0454,81400.0
2015-05-20 11:50:00,34.46,34.46,34.4,34.42,114100.0,24.0384,24.0384,23.9965,24.0105,114100.0
2015-05-20 11:55:00,34.43,34.43,34.33,34.34,118700.0,24.0175,24.0175,23.9477,23.9547,118700.0
2015-05-20 12:00:00,34.33,34.37,34.27,34.27,56400.0,23.9477,23.9756,23.9059,23.9059,56400.0
2015-05-20 12:05:00,34.28,34.37,34.27,34.35,51500.0,23.9128,23.9756,23.9059,23.9617,51500.0
2015-05-20 12:10:00,34.35,34.36,34.27,34.28,78700.0,23.9617,23.9686,23.9059,23.9128,78700.0
2015-05-20 12:15:00,34.27,34.43,34.27,34.43,24700.0,23.9059,24.0175,23.9059,24.0175,24700.0
2015-05-20 12:20:00,34.42,34.5,34.4,34.47,112800.0,24.0105,24.0663,23.9965,24.0454,112800.0
2015-05-20 12:25:00,34.47,34.55,34.47,34.55,33900.0,24.0454,24.1012,24.0454,24.1012,33900.0
2015-05-20 12:30:00,34.55,34.55,34.52,34.55,53000.0,24.1012,24.1012,24.0803,24.1012,53000.0
2015-05-20 12:35:00,34.54,34.6,34.54,34.58,108100.0,24.0942,24.1361,24.0942,24.1221,108100.0
2015-05-20 12:40:00,34.59,34.59,34.38,34.39,81300.0,24.1291,24.1291,23.9826,23.9896,81300.0
2015-05-20 12:45:00,34.38,34.54,34.35,34.54,148600.0,23.9826,24.0942,23.9617,24.0942,148600.0
2015-05-20 12:50:00,34.54,34.6,34.53,34.54,71800.0,24.0942,24.1361,24.0872,24.0942,71800.0
2015-05-20 12:55:00,34.54,34.54,34.44,34.5,85400.0,24.0942,24.0942,24.0244,24.0663,85400.0
2015-05-20 13:00:00,34.49,34.5,34.47,34.5,52100.0,24.0593,24.0663,24.0454,24.0663,52100.0
2015-05-20 13:05:00,34.5,34.51,34.46,34.49,72100.0,24.0663,24.0733,24.0384,24.0593,72100.0
2015-05-20 13:10:00,34.49,34.51,34.46,34.48,53900.0,24.0593,24.0733,24.0384,24.0524,53900.0
2015-05-20 13:15:00,34.47,34.49,34.4,34.4,114800.0,24.0454,24.0593,23.9965,23.9965,114800.0
2015-05-20 13:20:00,34.4,34.41,34.36,34.39,34700.0,23.9965,24.0035,23.9686,23.9896,34700.0
2015-05-20 13:25:00,34.39,34.48,34.38,34.45,61200.0,23.9896,24.0524,23.9826,24.0314,61200.0
2015-05-20 13:30:00,34.45,34.5,34.45,34.48,37400.0,24.0314,24.0663,24.0314,24.0524,37400.0
2015-05-20 13:35:00,34.48,34.49,34.39,34.43,51400.0,24.0524,24.0593,23.9896,24.0175,51400.0
2015-05-20 13:40:00,34.43,34.46,34.29,34.3,84200.0,24.0175,24.0384,23.9198,23.9268,84200.0
2015-05-20 13:45:00,34.3,34.33,34.26,34.3,48500.0,23.9268,23.9477,23.8989,23.9268,48500.0
2015-05-20 13:50:00,34.29,34.3,34.23,34.27,35800.0,23.9198,23.9268,23.878,23.9059,35800.0
2015-05-20 13:55:00,34.27,34.33,34.24,34.25,41100.0,23.9059,23.9477,23.8849,23.8919,41100.0
2015-05-20 14:00:00,34.26,34.34,34.17,34.17,84300.0,23.8989,23.9547,23.8361,23.8361,84300.0
2015-05-20 14:05:00,34.17,34.22,34.14,34.18,157300.0,23.8361,23.871,23.8152,23.8431,157300.0
2015-05-20 14:10:00,34.17,34.18,34.07,34.09,120600.0,23.8361,23.8431,23.7663,23.7803,120600.0
2015-05-20 14:15:00,34.1,34.17,34.1,34.11,78500.0,23.7873,23.8361,23.7873,23.7942,78500.0
2015-05-20 14:20:00,34.1,34.16,34.05,34.14,57600.0,23.7873,23.8291,23.7524,23.8152,57600.0
2015-05-20 14:25:00,34.15,34.2,34.1,34.16,65800.0,23.8222,23.857,23.7873,23.8291,65800.0
2015-05-20 14:30:00,34.17,34.23,34.16,34.17,49500.0,23.8361,23.878,23.8291,23.8361,49500.0
2015-05-20 14:35:00,34.17,34.19,34.09,34.11,105000.0,23.8361,23.8501,23.7803,23.7942,105000.0
2015-05-20 14:40:00,34.11,34.15,34.01,34.03,156100.0,23.7942,23.8222,23.7245,23.7384,156100.0
2015-05-20 14:45:00,34.03,34.06,33.96,33.97,71400.0,23.7384,23.7594,23.6896,23.6966,71400.0
2015-05-20 14:50:00,33.97,34.09,33.92,34.09,180200.0,23.6966,23.7803,23.6617,23.7803,180200.0
2015-05-20 14:55:00,34.09,34.14,34.03,34.12,98100.0,23.7803,23.8152,23.7384,23.8012,98100.0
2015-05-20 15:00:00,34.11,34.13,34.04,34.05,109000.0,23.7942,23.8082,23.7454,23.7524,109000.0
2015-05-20 15:05:00,34.04,34.05,33.98,33.98,90400.0,23.7454,23.7524,23.7036,23.7036,90400.0
2015-05-20 15:10:00,33.98,33.99,33.94,33.94,105700.0,23.7036,23.7105,23.6757,23.6757,105700.0
2015-05-20 15:15:00,33.94,33.97,33.88,33.95,113500.0,23.6757,23.6966,23.6338,23.6826,113500.0
2015-05-20 15:20:00,33.96,33.96,33.88,33.9,86900.0,23.6896,23.6896,23.6338,23.6478,86900.0
2015-05-20 15:25:00,33.9,34.0,33.89,33.95,112500.0,23.6478,23.7175,23.6408,23.6826,112500.0
2015-05-20 15:30:00,33.95,33.97,33.93,33.94,195500.0,23.6826,23.6966,23.6687,23.6757,195500.0
2015-05-20 15:35:00,33.94,33.94,33.87,33.88,205000.0,23.6757,23.6757,23.6268,23.6338,205000.0
2015-05-20 15:40:00,33.88,33.88,33.85,33.86,295500.0,23.6338,23.6338,23.6129,23.6199,295500.0
2015-05-20 15:45:00,33.86,33.92,33.83,33.9,347300.0,23.6199,23.6617,23.5989,23.6478,347300.0
2015-05-20 15:50:00,33.9,33.91,33.82,33.83,469000.0,23.6478,23.6547,23.592,23.5989,469000.0
2015-05-20 15:55:00,33.83,33.91,33.73,33.78,899700.0,23.5989,23.6547,23.5292,23.564,899700.0
2015-05-21 09:30:00,36.6,36.61,35.35,35.47,1050200.0,25.5312,25.5382,24.6592,24.7429,1050200.0
2015-05-21 09:35:00,35.5,35.9,35.25,35.25,838500.0,24.7639,25.0429,24.5895,24.5895,838500.0
2015-05-21 09:40:00,35.25,35.78,35.02,35.36,679300.0,24.5895,24.9592,24.429,24.6662,679300.0
2015-05-21 09:45:00,35.37,35.88,35.36,35.72,832200.0,24.6732,25.029,24.6662,24.9173,832200.0
2015-05-21 09:50:00,35.68,35.7,35.05,35.07,632400.0,24.8894,24.9034,24.45,24.4639,632400.0
2015-05-21 09:55:00,35.12,35.63,35.08,35.6,387700.0,24.4988,24.8546,24.4709,24.8336,387700.0
2015-05-21 10:00:00,35.6,35.76,35.27,35.36,449800.0,24.8336,24.9452,24.6034,24.6662,449800.0
2015-05-21 10:05:00,35.38,35.74,35.35,35.7,633300.0,24.6802,24.9313,24.6592,24.9034,633300.0
2015-05-21 10:10:00,35.7,35.87,35.48,35.51,400500.0,24.9034,25.022,24.7499,24.7709,400500.0
2015-05-21 10:15:00,35.5,35.64,35.35,35.64,232700.0,24.7639,24.8615,24.6592,24.8615,232700.0
2015-05-21 10:20:00,35.63,35.69,35.42,35.59,175400.0,24.8546,24.8964,24.7081,24.8267,175400.0
2015-05-21 10:25:00,35.59,35.78,35.57,35.78,214500.0,24.8267,24.9592,24.8127,24.9592,214500.0
2015-05-21 10:30:00,35.78,35.86,35.69,35.75,160900.0,24.9592,25.015,24.8964,24.9383,160900.0
2015-05-21 10:35:00,35.75,35.75,35.6,35.6,167900.0,24.9383,24.9383,24.8336,24.8336,167900.0
2015-05-21 10:40:00,35.6,35.62,35.45,35.55,233900.0,24.8336,24.8476,24.729,24.7988,233900.0
2015-05-21 10:45:00,35.56,35.62,35.51,35.51,190400.0,24.8057,24.8476,24.7709,24.7709,190400.0
2015-05-21 10:50:00,35.51,35.69,35.5,35.64,224100.0,24.7709,24.8964,24.7639,24.8615,224100.0
2015-05-21 10:55:00,35.64,35.66,35.57,35.6,119000.0,24.8615,24.8755,24.8127,24.8336,119000.0
2015-05-21 11:00:00,35.6,35.75,35.6,35.66,110400.0,24.8336,24.9383,24.8336,24.8755,110400.0
2015-05-21 11:05:00,35.66,35.75,35.65,35.69,181400.0,24.8755,24.9383,24.8685,24.8964,181400.0
2015-05-21 11:10:00,35.69,35.84,35.69,35.81,110200.0,24.8964,25.0011,24.8964,24.9801,110200.0
2015-05-21 11:15:00,35.81,35.97,35.81,35.89,293400.0,24.9801,25.0917,24.9801,25.0359,293400.0
2015-05-21 11:20:00,35.88,35.91,35.66,35.75,310200.0,25.029,25.0499,24.8755,24.9383,310200.0
2015-05-21 11:25:00,35.75,35.77,35.68,35.7,83400.0,24.9383,24.9522,24.8894,24.9034,83400.0
2015-05-21 11:30:00,35.69,35.7,35.48,35.61,170500.0,24.8964,24.9034,24.7499,24.8406,170500.0
2015-05-21 11:35:00,35.61,35.65,35.4,35.51,154700.0,24.8406,24.8685,24.6941,24.7709,154700.0
2015-05-21 11:40:00,35.51,35.63,35.43,35.5,78500.0,24.7709,24.8546,24.715,24.7639,78500.0
2015-05-21 11:45:00,35.5,35.51,35.34,35.42,74600.0,24.7639,24.7709,24.6523,24.7081,74600.0
2015-05-21 11:50:00,35.43,35.5,35.4,35.47,73400.0,24.715,24.7639,24.6941,24.7429,73400.0
2015-05-21 11:55:00,35.48,35.54,35.46,35.5,71800.0,24.7499,24.7918,24.736,24.7639,71800.0
2015-05-21 12:00:00,35.5,35.6,35.46,35.6,80100.0,24.7639,24.8336,24.736,24.8336,80100.0
2015-05-21 12:05:00,35.6,35.6,35.49,35.5,52800.0,24.8336,24.8336,24.7569,24.7639,52800.0
2015-05-21 12:10:00,35.5,35.56,35.49,35.51,27300.0,24.7639,24.8057,24.7569,24.7709,27300.0
2015-05-21 12:15:00,35.51,35.51,35.39,35.41,116100.0,24.7709,24.7709,24.6871,24.7011,116100.0
2015-05-21 12:20:00,35.42,35.49,35.34,35.45,111900.0,24.7081,24.7569,24.6523,24.729,111900.0
2015-05-21 12:25:00,35.44,35.55,35.39,35.54,81300.0,24.722,24.7988,24.6871,24.7918,81300.0
2015-05-21 12:30:00,35.54,35.59,35.5,35.5,52600.0,24.7918,24.8267,24.7639,24.7639,52600.0
2015-05-21 12:35:00,35.51,35.56,35.5,35.51,102700.0,24.7709,24.8057,24.7639,24.7709,102700.0
2015-05-21 12:40:00,35.52,35.68,35.5,35.65,97400.0,24.7778,24.8894,24.7639,24.8685,97400.0
2015-05-21 12:45:00,35.65,35.72,35.63,35.65,89800.0,24.8685,24.9173,24.8546,24.8685,89800.0
2015-05-21 12:50:00,35.65,35.68,35.58,35.59,34000.0,24.8685,24.8894,24.8197,24.8267,34000.0
2015-05-21 12:55:00,35.58,35.68,35.58,35.67,51500.0,24.8197,24.8894,24.8197,24.8825,51500.0
2015-05-21 13:00:00,35.66,35.7,35.58,35.6,80100.0,24.8755,24.9034,24.8197,24.8336,80100.0
2015-05-21 13:05:00,35.61,35.62,35.55,35.59,44600.0,24.8406,24.8476,24.7988,24.8267,44600.0
2015-05-21 13:10:00,35.58,35.67,35.58,35.67,20100.0,24.8197,24.8825,24.8197,24.8825,20100.0
2015-05-21 13:15:00,35.68,35.68,35.59,35.63,71600.0,24.8894,24.8894,24.8267,24.8546,71600.0
2015-05-21 13:20:00,35.63,35.63,35.58,35.59,52900.0,24.8546,24.8546,24.8197,24.8267,52900.0
2015-05-21 13:25:00,35.59,35.65,35.58,35.6,100600.0,24.8267,24.8685,24.8197,24.8336,100600.0
2015-05-21 13:30:00,35.59,35.6,35.53,35.53,111000.0,24.8267,24.8336,24.7848,24.7848,111000.0
2015-05-21 13:35:00,35.53,35.6,35.53,35.58,99000.0,24.7848,24.8336,24.7848,24.8197,99000.0
2015-05-21 13:40:00,35.58,35.6,35.56,35.57,66600.0,24.8197,24.8336,24.8057,24.8127,66600.0
2015-05-21 13:45:00,35.57,35.6,35.54,35.55,87900.0,24.8127,24.8336,24.7918,24.7988,87900.0
2015-05-21 13:50:00,35.55,35.56,35.51,35.52,65400.0,24.7988,24.8057,24.7709,24.7778,65400.0
2015-05-21 13:55:00,35.52,35.52,35.45,35.46,209100.0,24.7778,24.7778,24.729,24.736,209100.0
2015-05-21 14:00:00,35.47,35.47,35.4,35.4,74400.0,24.7429,24.7429,24.6941,24.6941,74400.0
2015-05-21 14:05:00,35.41,35.44,35.31,35.34,106600.0,24.7011,24.722,24.6313,24.6523,106600.0
2015-05-21 14:10:00,35.33,35.38,35.3,35.34,83000.0,24.6453,24.6802,24.6244,24.6523,83000.0
2015-05-21 14:15:00,35.34,35.42,35.33,35.42,78600.0,24.6523,24.7081,24.6453,24.7081,78600.0
2015-05-21 14:20:00,35.42,35.42,35.33,35.36,61300.0,24.7081,24.7081,24.6453,24.6662,61300.0
2015-05-21 14:25:00,35.35,35.36,35.25,35.34,91600.0,24.6592,24.6662,24.5895,24.6523,91600.0
2015-05-21 14:30:00,35.34,35.4,35.2,35.22,143900.0,24.6523,24.6941,24.5546,24.5686,143900.0
2015-05-21 14:35:00,35.2,35.21,35.15,35.16,95300.0,24.5546,24.5616,24.5197,24.5267,95300.0
2015-05-21 14:40:00,35.15,35.22,35.15,35.18,88100.0,24.5197,24.5686,24.5197,24.5407,88100.0
2015-05-21 14:45:00,35.18,35.19,35.14,35.14,62100.0,24.5407,24.5476,24.5128,24.5128,62100.0
2015-05-21 14:50:00,35.15,35.3,35.14,35.25,80200.0,24.5197,24.6244,24.5128,24.5895,80200.0
2015-05-21 14:55:00,35.26,35.29,35.16,35.19,83500.0,24.5965,24.6174,24.5267,24.5476,83500.0
2015-05-21 15:00:00,35.2,35.25,35.09,35.12,162300.0,24.5546,24.5895,24.4779,24.4988,162300.0
2015-05-21 15:05:00,35.12,35.31,35.12,35.3,130000.0,24.4988,24.6313,24.4988,24.6244,130000.0
2015-05-21 15:10:00,35.3,35.3,35.14,35.15,84900.0,24.6244,24.6244,24.5128,24.5197,84900.0
2015-05-21 15:15:00,35.15,35.17,35.11,35.13,107200.0,24.5197,24.5337,24.4918,24.5058,107200.0
2015-05-21 15:20:00,35.12,35.13,35.11,35.11,54500.0,24.4988,24.5058,24.4918,24.4918,54500.0
2015-05-21 15:25:00,35.11,35.2,35.11,35.16,145800.0,24.4918,24.5546,24.4918,24.5267,145800.0
2015-05-21 15:30:00,35.16,35.19,35.13,35.15,149500.0,24.5267,24.5476,24.5058,24.5197,149500.0
2015-05-21 15:35:00,35.15,35.26,35.13,35.25,163600.0,24.5197,24.5965,24.5058,24.5895,163600.0
2015-05-21 15:40:00,35.25,35.26,35.22,35.22,145600.0,24.5895,24.5965,24.5686,24.5686,145600.0
2015-05-21 15:45:00,35.23,35.32,35.21,35.31,262000.0,24.5755,24.6383,24.5616,24.6313,262000.0
2015-05-21 15:50:00,35.32,35.32,35.24,35.24,241400.0,24.6383,24.6383,24.5825,24.5825,241400.0
2015-05-21 15:55:00,35.25,35.26,35.11,35.15,787400.0,24.5895,24.5965,24.4918,24.5197,787400.0
2015-05-22 09:30:00,35.49,35.73,35.05,35.05,185700.0,24.7569,24.9243,24.45,24.45,185700.0
2015-05-22 09:35:00,35.06,35.15,35.04,35.11,137300.0,24.4569,24.5197,24.443,24.4918,137300.0
2015-05-22 09:40:00,35.11,35.15,35.06,35.13,75600.0,24.4918,24.5197,24.4569,24.5058,75600.0
2015-05-22 09:45:00,35.14,35.15,35.02,35.12,133900.0,24.5128,24.5197,24.429,24.4988,133900.0
2015-05-22 09:50:00,35.12,35.14,35.05,35.1,80600.0,24.4988,24.5128,24.45,24.4848,80600.0
2015-05-22 09:55:00,35.12,35.19,35.07,35.08,93000.0,24.4988,24.5476,24.4639,24.4709,93000.0
2015-05-22 10:00:00,35.07,35.1,35.03,35.07,61700.0,24.4639,24.4848,24.436,24.4639,61700.0
2015-05-22 10:05:00,35.07,35.1,34.96,35.0,74400.0,24.4639,24.4848,24.3872,24.4151,74400.0
2015-05-22 10:10:00,35.0,35.0,34.9,34.93,70100.0,24.4151,24.4151,24.3453,24.3663,70100.0
2015-05-22 10:15:00,34.93,34.95,34.9,34.91,70000.0,24.3663,24.3802,24.3453,24.3523,70000.0
2015-05-22 10:20:00,34.91,34.96,34.77,34.81,124800.0,24.3523,24.3872,24.2546,24.2826,124800.0
2015-05-22 10:25:00,34.8,34.8,34.67,34.77,103900.0,24.2756,24.2756,24.1849,24.2546,103900.0
2015-05-22 10:30:00,34.79,34.83,34.66,34.71,96800.0,24.2686,24.2965,24.1779,24.2128,96800.0
2015-05-22 10:35:00,34.69,34.73,34.6,34.69,104300.0,24.1988,24.2267,24.1361,24.1988,104300.0
2015-05-22 10:40:00,34.69,34.74,34.67,34.67,54800.0,24.1988,24.2337,24.1849,24.1849,54800.0
2015-05-22 10:45:00,34.66,34.66,34.48,34.53,167800.0,24.1779,24.1779,24.0524,24.0872,167800.0
2015-05-22 10:50:00,34.53,34.64,34.43,34.57,126100.0,24.0872,24.164,24.0175,24.1151,126100.0
2015-05-22 10:55:00,34.57,34.58,34.45,34.57,68600.0,24.1151,24.1221,24.0314,24.1151,68600.0
2015-05-22 11:00:00,34.57,34.61,34.53,34.57,87800.0,24.1151,24.143,24.0872,24.1151,87800.0
2015-05-22 11:05:00,34.58,34.6,34.42,34.47,127900.0,24.1221,24.1361,24.0105,24.0454,127900.0
2015-05-22 11:10:00,34.47,34.47,34.3,34.31,179700.0,24.0454,24.0454,23.9268,23.9338,179700.0
2015-05-22 11:15:00,34.32,34.4,34.24,34.4,120600.0,23.9407,23.9965,23.8849,23.9965,120600.0
2015-05-22 11:20:00,34.41,34.45,34.31,34.31,112800.0,24.0035,24.0314,23.9338,23.9338,112800.0
2015-05-22 11:25:00,34.32,34.32,34.13,34.24,154400.0,23.9407,23.9407,23.8082,23.8849,154400.0
2015-05-22 11:30:00,34.24,34.29,34.23,34.27,74000.0,23.8849,23.9198,23.878,23.9059,74000.0
2015-05-22 11:35:00,34.27,34.27,34.2,34.2,97700.0,23.9059,23.9059,23.857,23.857,97700.0
2015-05-22 11:40:00,34.21,34.35,34.2,34.29,99400.0,23.864,23.9617,23.857,23.9198,99400.0
2015-05-22 11:45:00,34.3,34.39,34.29,34.37,90000.0,23.9268,23.9896,23.9198,23.9756,90000.0
2015-05-22 11:50:00,34.36,34.38,34.27,34.3,142400.0,23.9686,23.9826,23.9059,23.9268,142400.0
2015-05-22 11:55:00,34.31,34.38,34.3,34.36,46400.0,23.9338,23.9826,23.9268,23.9686,46400.0
2015-05-22 12:00:00,34.37,34.41,34.34,34.4,75800.0,23.9756,24.0035,23.9547,23.9965,75800.0
2015-05-22 12:05:00,34.4,34.42,34.38,34.41,21700.0,23.9965,24.0105,23.9826,24.0035,21700.0
2015-05-22 12:10:00,34.4,34.45,34.39,34.39,60400.0,23.9965,24.0314,23.9896,23.9896,60400.0
2015-05-22 12:15:00,34.39,34.46,34.38,34.38,83700.0,23.9896,24.0384,23.9826,23.9826,83700.0
2015-05-22 12:20:00,34.38,34.4,34.34,34.36,41100.0,23.9826,23.9965,23.9547,23.9686,41100.0
2015-05-22 12:25:00,34.37,34.43,34.36,34.43,35800.0,23.9756,24.0175,23.9686,24.0175,35800.0
2015-05-22 12:30:00,34.43,34.43,34.32,34.32,63000.0,24.0175,24.0175,23.9407,23.9407,63000.0
2015-05-22 12:35:00,34.31,34.36,34.3,34.3,52800.0,23.9338,23.9686,23.9268,23.9268,52800.0
2015-05-22 12:40:00,34.3,34.31,34.23,34.26,50900.0,23.9268,23.9338,23.878,23.8989,50900.0
2015-05-22 12:45:00,34.26,34.28,34.2,34.23,51800.0,23.8989,23.9128,23.857,23.878,51800.0
2015-05-22 12:50:00,34.23,34.31,34.22,34.28,78800.0,23.878,23.9338,23.871,23.9128,78800.0
2015-05-22 12:55:00,34.27,34.31,34.26,34.29,61500.0,23.9059,23.9338,23.8989,23.9198,61500.0
2015-05-22 13:00:00,34.28,34.35,34.23,34.34,30100.0,23.9128,23.9617,23.878,23.9547,30100.0
2015-05-22 13:05:00,34.34,34.35,34.3,34.33,30200.0,23.9547,23.9617,23.9268,23.9477,30200.0
2015-05-22 13:10:00,34.34,34.35,34.31,34.34,25700.0,23.9547,23.9617,23.9338,23.9547,25700.0
2015-05-22 13:15:00,34.34,34.37,34.34,34.36,28500.0,23.9547,23.9756,23.9547,23.9686,28500.0
2015-05-22 13:20:00,34.35,34.41,34.35,34.37,29700.0,23.9617,24.0035,23.9617,23.9756,29700.0
2015-05-22 13:25:00,34.38,34.44,34.37,34.39,64900.0,23.9826,24.0244,23.9756,23.9896,64900.0
2015-05-22 13:30:00,34.4,34.4,34.35,34.37,43300.0,23.9965,23.9965,23.9617,23.9756,43300.0
2015-05-22 13:35:00,34.38,34.41,34.37,34.4,28700.0,23.9826,24.0035,23.9756,23.9965,28700.0
2015-05-22 13:40:00,34.4,34.41,34.37,34.38,35400.0,23.9965,24.0035,23.9756,23.9826,35400.0
2015-05-22 13:45:00,34.39,34.42,34.38,34.41,19000.0,23.9896,24.0105,23.9826,24.0035,19000.0
2015-05-22 13:50:00,34.41,34.47,34.41,34.46,40900.0,24.0035,24.0454,24.0035,24.0384,40900.0
2015-05-22 13:55:00,34.46,34.5,34.45,34.5,63200.0,24.0384,24.0663,24.0314,24.0663,63200.0
2015-05-22 14:00:00,34.49,34.5,34.41,34.45,52400.0,24.0593,24.0663,24.0035,24.0314,52400.0
2015-05-22 14:05:00,34.45,34.5,34.44,34.49,22700.0,24.0314,24.0663,24.0244,24.0593,22700.0
2015-05-22 14:10:00,34.48,34.49,34.34,34.35,72500.0,24.0524,24.0593,23.9547,23.9617,72500.0
2015-05-22 14:15:00,34.34,34.38,34.3,34.38,29800.0,23.9547,23.9826,23.9268,23.9826,29800.0
2015-05-22 14:20:00,34.38,34.44,34.38,34.43,22300.0,23.9826,24.0244,23.9826,24.0175,22300.0
2015-05-22 14:25:00,34.43,34.45,34.37,34.38,30800.0,24.0175,24.0314,23.9756,23.9826,30800.0
2015-05-22 14:30:00,34.37,34.45,34.37,34.38,49000.0,23.9756,24.0314,23.9756,23.9826,49000.0
2015-05-22 14:35:00,34.39,34.43,34.32,34.38,148400.0,23.9896,24.0175,23.9407,23.9826,148400.0
2015-05-22 14:40:00,34.38,34.49,34.37,34.46,47900.0,23.9826,24.0593,23.9756,24.0384,47900.0
2015-05-22 14:45:00,34.46,34.49,34.46,34.47,30900.0,24.0384,24.0593,24.0384,24.0454,30900.0
2015-05-22 14:50:00,34.47,34.49,34.35,34.4,128100.0,24.0454,24.0593,23.9617,23.9965,128100.0
2015-05-22 14:55:00,34.4,34.4,34.35,34.4,60100.0,23.9965,23.9965,23.9617,23.9965,60100.0
2015-05-22 15:00:00,34.4,34.44,34.35,34.41,74900.0,23.9965,24.0244,23.9617,24.0035,74900.0
2015-05-22 15:05:00,34.42,34.49,34.38,34.48,214900.0,24.0105,24.0593,23.9826,24.0524,214900.0
2015-05-22 15:10:00,34.47,34.49,34.43,34.44,145900.0,24.0454,24.0593,24.0175,24.0244,145900.0
2015-05-22 15:15:00,34.44,34.46,34.42,34.43,52700.0,24.0244,24.0384,24.0105,24.0175,52700.0
2015-05-22 15:20:00,34.43,34.46,34.43,34.44,45200.0,24.0175,24.0384,24.0175,24.0244,45200.0
2015-05-22 15:25:00,34.45,34.45,34.37,34.4,85000.0,24.0314,24.0314,23.9756,23.9965,85000.0
2015-05-22 15:30:00,34.4,34.42,34.37,34.39,85800.0,23.9965,24.0105,23.9756,23.9896,85800.0
2015-05-22 15:35:00,34.39,34.44,34.36,34.43,74700.0,23.9896,24.0244,23.9686,24.0175,74700.0
2015-05-22 15:40:00,34.44,34.46,34.38,34.39,114000.0,24.0244,24.0384,23.9826,23.9896,114000.0
2015-05-22 15:45:00,34.38,34.44,34.38,34.44,149300.0,23.9826,24.0244,23.9826,24.0244,149300.0
2015-05-22 15:50:00,34.44,34.44,34.39,34.4,139500.0,24.0244,24.0244,23.9896,23.9965,139500.0
2015-05-22 15:55:00,34.4,34.4,34.3,34.34,421900.0,23.9965,23.9965,23.9268,23.9547,421900.0
2015-05-26 09:30:00,34.27,34.38,34.13,34.21,159200.0,23.9059,23.9826,23.8082,23.864,159200.0
2015-05-26 09:35:00,34.22,34.26,34.06,34.26,98700.0,23.871,23.8989,23.7594,23.8989,98700.0
2015-05-26 09:40:00,34.27,34.39,34.25,34.33,123100.0,23.9059,23.9896,23.8919,23.9477,123100.0
2015-05-26 09:45:00,34.34,34.34,34.17,34.22,41700.0,23.9547,23.9547,23.8361,23.871,41700.0
2015-05-26 09:50:00,34.22,34.23,34.01,34.02,56100.0,23.871,23.878,23.7245,23.7315,56100.0
2015-05-26 09:55:00,34.03,34.04,33.93,33.98,63800.0,23.7384,23.7454,23.6687,23.7036,63800.0
2015-05-26 10:00:00,33.97,34.1,33.96,34.02,69200.0,23.6966,23.7873,23.6896,23.7315,69200.0
2015-05-26 10:05:00,34.02,34.08,34.02,34.05,43800.0,23.7315,23.7733,23.7315,23.7524,43800.0
2015-05-26 10:10:00,34.04,34.1,33.99,34.09,88400.0,23.7454,23.7873,23.7105,23.7803,88400.0
2015-05-26 10:15:00,34.09,34.09,33.99,34.01,42800.0,23.7803,23.7803,23.7105,23.7245,42800.0
2015-05-26 10:20:00,34.01,34.01,33.96,33.97,34600.0,23.7245,23.7245,23.6896,23.6966,34600.0
2015-05-26 10:25:00,33.98,34.13,33.98,34.13,150400.0,23.7036,23.8082,23.7036,23.8082,150400.0
2015-05-26 10:30:00,34.12,34.13,34.09,34.11,37100.0,23.8012,23.8082,23.7803,23.7942,37100.0
2015-05-26 10:35:00,34.11,34.12,34.0,34.0,36400.0,23.7942,23.8012,23.7175,23.7175,36400.0
2015-05-26 10:40:00,34.0,34.07,33.99,34.0,38400.0,23.7175,23.7663,23.7105,23.7175,38400.0
2015-05-26 10:45:00,34.0,34.07,33.99,34.06,41500.0,23.7175,23.7663,23.7105,23.7594,41500.0
2015-05-26 10:50:00,34.05,34.05,33.96,33.97,48600.0,23.7524,23.7524,23.6896,23.6966,48600.0
2015-05-26 10:55:00,33.97,34.0,33.9,33.95,41500.0,23.6966,23.7175,23.6478,23.6826,41500.0
2015-05-26 11:00:00,33.95,33.98,33.9,33.95,73900.0,23.6826,23.7036,23.6478,23.6826,73900.0
2015-05-26 11:05:00,33.96,33.97,33.92,33.95,39400.0,23.6896,23.6966,23.6617,23.6826,39400.0
2015-05-26 11:10:00,33.95,34.01,33.95,33.95,84100.0,23.6826,23.7245,23.6826,23.6826,84100.0
2015-05-26 11:15:00,33.95,34.0,33.94,33.95,36400.0,23.6826,23.7175,23.6757,23.6826,36400.0
2015-05-26 11:20:00,33.95,33.98,33.91,33.97,26600.0,23.6826,23.7036,23.6547,23.6966,26600.0
2015-05-26 11:25:00,33.98,33.98,33.92,33.97,34000.0,23.7036,23.7036,23.6617,23.6966,34000.0
2015-05-26 11:30:00,33.97,34.01,33.93,33.94,34300.0,23.6966,23.7245,23.6687,23.6757,34300.0
2015-05-26 11:35:00,33.95,33.99,33.92,33.92,34700.0,23.6826,23.7105,23.6617,23.6617,34700.0
2015-05-26 11:40:00,33.93,33.97,33.9,33.92,35800.0,23.6687,23.6966,23.6478,23.6617,35800.0
2015-05-26 11:45:00,33.92,33.92,33.83,33.86,51500.0,23.6617,23.6617,23.5989,23.6199,51500.0
2015-05-26 11:50:00,33.86,33.91,33.85,33.87,47800.0,23.6199,23.6547,23.6129,23.6268,47800.0
2015-05-26 11:55:00,33.87,34.0,33.86,33.99,44700.0,23.6268,23.7175,23.6199,23.7105,44700.0
2015-05-26 12:00:00,33.98,34.01,33.95,33.98,51800.0,23.7036,23.7245,23.6826,23.7036,51800.0
2015-05-26 12:05:00,33.98,34.0,33.93,33.94,32900.0,23.7036,23.7175,23.6687,23.6757,32900.0
2015-05-26 12:10:00,33.94,33.99,33.93,33.98,23300.0,23.6757,23.7105,23.6687,23.7036,23300.0
2015-05-26 12:15:00,33.98,34.06,33.97,34.05,56800.0,23.7036,23.7594,23.6966,23.7524,56800.0
2015-05-26 12:20:00,34.04,34.04,33.97,34.0,51800.0,23.7454,23.7454,23.6966,23.7175,51800.0
2015-05-26 12:25:00,34.0,34.03,33.97,34.03,34900.0,23.7175,23.7384,23.6966,23.7384,34900.0
2015-05-26 12:30:00,34.04,34.04,33.97,33.97,86800.0,23.7454,23.7454,23.6966,23.6966,86800.0
2015-05-26 12:35:00,33.98,33.99,33.95,33.95,30200.0,23.7036,23.7105,23.6826,23.6826,30200.0
2015-05-26 12:40:00,33.95,33.97,33.94,33.94,31400.0,23.6826,23.6966,23.6757,23.6757,31400.0
2015-05-26 12:45:00,33.94,33.95,33.93,33.94,46900.0,23.6757,23.6826,23.6687,23.6757,46900.0
2015-05-26 12:50:00,33.94,33.95,33.89,33.9,43000.0,23.6757,23.6826,23.6408,23.6478,43000.0
2015-05-26 12:55:00,33.9,33.94,33.89,33.93,40300.0,23.6478,23.6757,23.6408,23.6687,40300.0
2015-05-26 13:00:00,33.93,33.95,33.93,33.94,79200.0,23.6687,23.6826,23.6687,23.6757,79200.0
2015-05-26 13:05:00,33.93,33.93,33.86,33.91,38800.0,23.6687,23.6687,23.6199,23.6547,38800.0
2015-05-26 13:10:00,33.91,33.95,33.87,33.94,62400.0,23.6547,23.6826,23.6268,23.6757,62400.0
2015-05-26 13:15:00,33.94,33.95,33.91,33.93,33900.0,23.6757,23.6826,23.6547,23.6687,33900.0
2015-05-26 13:20:00,33.94,33.94,33.88,33.91,27500.0,23.6757,23.6757,23.6338,23.6547,27500.0
2015-05-26 13:25:00,33.91,33.97,33.91,33.97,31500.0,23.6547,23.6966,23.6547,23.6966,31500.0
2015-05-26 13:30:00,33.96,33.98,33.93,33.94,23800.0,23.6896,23.7036,23.6687,23.6757,23800.0
2015-05-26 13:35:00,33.94,33.95,33.87,33.88,21700.0,23.6757,23.6826,23.6268,23.6338,21700.0
2015-05-26 13:40:00,33.89,33.92,33.86,33.88,32900.0,23.6408,23.6617,23.6199,23.6338,32900.0
2015-05-26 13:45:00,33.87,33.89,33.83,33.87,39500.0,23.6268,23.6408,23.5989,23.6268,39500.0
2015-05-26 13:50:00,33.87,33.87,33.81,33.83,46200.0,23.6268,23.6268,23.585,23.5989,46200.0
2015-05-26 13:55:00,33.84,33.85,33.78,33.82,41400.0,23.6059,23.6129,23.564,23.592,41400.0
2015-05-26 14:00:00,33.82,33.83,33.81,33.82,20400.0,23.592,23.5989,23.585,23.592,20400.0
2015-05-26 14:05:00,33.82,33.84,33.81,33.83,42800.0,23.592,23.6059,23.585,23.5989,42800.0
2015-05-26 14:10:00,33.84,33.85,33.81,33.82,44100.0,23.6059,23.6129,23.585,23.592,44100.0
2015-05-26 14:15:00,33.82,33.88,33.82,33.85,33200.0,23.592,23.6338,23.592,23.6129,33200.0
2015-05-26 14:20:00,33.85,33.86,33.81,33.82,17900.0,23.6129,23.6199,23.585,23.592,17900.0
2015-05-26 14:25:00,33.81,33.84,33.8,33.84,38100.0,23.585,23.6059,23.578,23.6059,38100.0
2015-05-26 14:30:00,33.84,33.85,33.81,33.82,30800.0,23.6059,23.6129,23.585,23.592,30800.0
2015-05-26 14:35:00,33.83,33.86,33.8,33.86,37100.0,23.5989,23.6199,23.578,23.6199,37100.0
2015-05-26 14:40:00,33.86,33.89,33.83,33.85,42100.0,23.6199,23.6408,23.5989,23.6129,42100.0
2015-05-26 14:45:00,33.85,33.86,33.82,33.82,29700.0,23.6129,23.6199,23.592,23.592,29700.0
2015-05-26 14:50:00,33.82,33.83,33.78,33.79,52500.0,23.592,23.5989,23.564,23.571,52500.0
2015-05-26 14:55:00,33.78,33.84,33.78,33.81,37400.0,23.564,23.6059,23.564,23.585,37400.0
2015-05-26 15:00:00,33.81,33.9,33.8,33.9,49600.0,23.585,23.6478,23.578,23.6478,49600.0
2015-05-26 15:05:00,33.89,33.93,33.87,33.87,99200.0,23.6408,23.6687,23.6268,23.6268,99200.0
2015-05-26 15:10:00,33.87,33.9,33.87,33.9,32500.0,23.6268,23.6478,23.6268,23.6478,32500.0
2015-05-26 15:15:00,33.9,33.92,33.85,33.86,81400.0,23.6478,23.6617,23.6129,23.6199,81400.0
2015-05-26 15:20:00,33.86,33.9,33.85,33.88,47700.0,23.6199,23.6478,23.6129,23.6338,47700.0
2015-05-26 15:25:00,33.88,33.91,33.88,33.91,49100.0,23.6338,23.6547,23.6338,23.6547,49100.0
2015-05-26 15:30:00,33.9,33.95,33.9,33.95,71800.0,23.6478,23.6826,23.6478,23.6826,71800.0
2015-05-26 15:35:00,33.95,33.95,33.92,33.94,97400.0,23.6826,23.6826,23.6617,23.6757,97400.0
2015-05-26 15:40:00,33.94,33.99,33.94,33.95,106500.0,23.6757,23.7105,23.6757,23.6826,106500.0
2015-05-26 15:45:00,33.95,33.97,33.91,33.94,126600.0,23.6826,23.6966,23.6547,23.6757,126600.0
2015-05-26 15:50:00,33.94,33.95,33.88,33.92,160200.0,23.6757,23.6826,23.6338,23.6617,160200.0
2015-05-26 15:55:00,33.92,33.92,33.86,33.9,341500.0,23.6617,23.6617,23.6199,23.6478,341500.0
2015-05-27 09:30:00,34.06,34.16,34.0,34.07,228900.0,23.7594,23.8291,23.7175,23.7663,228900.0
2015-05-27 09:35:00,34.09,34.21,34.06,34.11,58700.0,23.7803,23.864,23.7594,23.7942,58700.0
2015-05-27 09:40:00,34.12,34.23,34.12,34.18,103100.0,23.8012,23.878,23.8012,23.8431,103100.0
2015-05-27 09:45:00,34.19,34.45,34.19,34.44,117700.0,23.8501,24.0314,23.8501,24.0244,117700.0
2015-05-27 09:50:00,34.45,34.58,34.41,34.54,104900.0,24.0314,24.1221,24.0035,24.0942,104900.0
2015-05-27 09:55:00,34.54,34.59,34.47,34.53,74200.0,24.0942,24.1291,24.0454,24.0872,74200.0
2015-05-27 10:00:00,34.54,34.59,34.49,34.54,82700.0,24.0942,24.1291,24.0593,24.0942,82700.0
2015-05-27 10:05:00,34.54,34.61,34.52,34.61,123900.0,24.0942,24.143,24.0803,24.143,123900.0
2015-05-27 10:10:00,34.6,34.65,34.58,34.59,92400.0,24.1361,24.1709,24.1221,24.1291,92400.0
2015-05-27 10:15:00,34.59,34.71,34.57,34.69,155000.0,24.1291,24.2128,24.1151,24.1988,155000.0
2015-05-27 10:20:00,34.69,34.71,34.64,34.69,86600.0,24.1988,24.2128,24.164,24.1988,86600.0
2015-05-27 10:25:00,34.69,34.72,34.57,34.57,59100.0,24.1988,24.2198,24.1151,24.1151,59100.0
2015-05-27 10:30:00,34.57,34.64,34.54,34.56,52500.0,24.1151,24.164,24.0942,24.1082,52500.0
2015-05-27 10:35:00,34.57,34.64,34.54,34.61,38000.0,24.1151,24.164,24.0942,24.143,38000.0
2015-05-27 10:40:00,34.61,34.62,34.47,34.54,44200.0,24.143,24.15,24.0454,24.0942,44200.0
2015-05-27 10:45:00,34.54,34.59,34.53,34.58,22800.0,24.0942,24.1291,24.0872,24.1221,22800.0
2015-05-27 10:50:00,34.58,34.58,34.5,34.52,42200.0,24.1221,24.1221,24.0663,24.0803,42200.0
2015-05-27 10:55:00,34.52,34.63,34.52,34.62,49700.0,24.0803,24.157,24.0803,24.15,49700.0
2015-05-27 11:00:00,34.62,34.66,34.61,34.62,38700.0,24.15,24.1779,24.143,24.15,38700.0
2015-05-27 11:05:00,34.61,34.68,34.61,34.63,62200.0,24.143,24.1919,24.143,24.157,62200.0
2015-05-27 11:10:00,34.63,34.65,34.6,34.62,28000.0,24.157,24.1709,24.1361,24.15,28000.0
2015-05-27 11:15:00,34.61,34.64,34.58,34.58,16600.0,24.143,24.164,24.1221,24.1221,16600.0
2015-05-27 11:20:00,34.59,34.59,34.52,34.55,28100.0,24.1291,24.1291,24.0803,24.1012,28100.0
2015-05-27 11:25:00,34.56,34.57,34.52,34.52,36600.0,24.1082,24.1151,24.0803,24.0803,36600.0
2015-05-27 11:30:00,34.52,34.61,34.52,34.6,40700.0,24.0803,24.143,24.0803,24.1361,40700.0
2015-05-27 11:35:00,34.6,34.66,34.6,34.64,36500.0,24.1361,24.1779,24.1361,24.164,36500.0
2015-05-27 11:40:00,34.64,34.7,34.62,34.67,52400.0,24.164,24.2058,24.15,24.1849,52400.0
2015-05-27 11:45:00,34.68,34.73,34.68,34.72,61900.0,24.1919,24.2267,24.1919,24.2198,61900.0
2015-05-27 11:50:00,34.72,34.74,34.65,34.65,49500.0,24.2198,24.2337,24.1709,24.1709,49500.0
2015-05-27 11:55:00,34.65,34.69,34.64,34.68,24200.0,24.1709,24.1988,24.164,24.1919,24200.0
2015-05-27 12:00:00,34.68,34.69,34.61,34.62,36400.0,24.1919,24.1988,24.143,24.15,36400.0
2015-05-27 12:05:00,34.62,34.64,34.59,34.64,33300.0,24.15,24.164,24.1291,24.164,33300.0
2015-05-27 12:10:00,34.64,34.67,34.62,34.65,34200.0,24.164,24.1849,24.15,24.1709,34200.0
2015-05-27 12:15:00,34.64,34.66,34.64,34.64,15300.0,24.164,24.1779,24.164,24.164,15300.0
2015-05-27 12:20:00,34.65,34.65,34.53,34.53,60000.0,24.1709,24.1709,24.0872,24.0872,60000.0
2015-05-27 12:25:00,34.54,34.6,34.51,34.59,37200.0,24.0942,24.1361,24.0733,24.1291,37200.0
2015-05-27 12:30:00,34.59,34.6,34.52,34.52,31800.0,24.1291,24.1361,24.0803,24.0803,31800.0
2015-05-27 12:35:00,34.51,34.51,34.48,34.5,18900.0,24.0733,24.0733,24.0524,24.0663,18900.0
2015-05-27 12:40:00,34.51,34.55,34.45,34.46,75800.0,24.0733,24.1012,24.0314,24.0384,75800.0
2015-05-27 12:45:00,34.45,34.56,34.45,34.55,26400.0,24.0314,24.1082,24.0314,24.1012,26400.0
2015-05-27 12:50:00,34.55,34.56,34.51,34.55,29800.0,24.1012,24.1082,24.0733,24.1012,29800.0
2015-05-27 12:55:00,34.55,34.56,34.53,34.53,18000.0,24.1012,24.1082,24.0872,24.0872,18000.0
2015-05-27 13:00:00,34.53,34.58,34.51,34.58,23900.0,24.0872,24.1221,24.0733,24.1221,23900.0
2015-05-27 13:05:00,34.58,34.61,34.55,34.61,45300.0,24.1221,24.143,24.1012,24.143,45300.0
2015-05-27 13:10:00,34.61,34.63,34.56,34.57,61400.0,24.143,24.157,24.1082,24.1151,61400.0
2015-05-27 13:15:00,34.56,34.6,34.56,34.59,25500.0,24.1082,24.1361,24.1082,24.1291,25500.0
2015-05-27 13:20:00,34.59,34.6,34.57,34.59,35900.0,24.1291,24.1361,24.1151,24.1291,35900.0
2015-05-27 13:25:00,34.58,34.63,34.55,34.62,49800.0,24.1221,24.157,24.1012,24.15,49800.0
2015-05-27 13:30:00,34.61,34.68,34.61,34.67,38500.0,24.143,24.1919,24.143,24.1849,38500.0
2015-05-27 13:35:00,34.66,34.68,34.66,34.68,34800.0,24.1779,24.1919,24.1779,24.1919,34800.0
2015-05-27 13:40:00,34.67,34.68,34.62,34.64,37600.0,24.1849,24.1919,24.15,24.164,37600.0
2015-05-27 13:45:00,34.64,34.68,34.62,34.67,59900.0,24.164,24.1919,24.15,24.1849,59900.0
2015-05-27 13:50:00,34.67,34.69,34.66,34.68,35100.0,24.1849,24.1988,24.1779,24.1919,35100.0
2015-05-27 13:55:00,34.69,34.7,34.67,34.69,33000.0,24.1988,24.2058,24.1849,24.1988,33000.0
2015-05-27 14:00:00,34.69,34.7,34.67,34.7,24600.0,24.1988,24.2058,24.1849,24.2058,24600.0
2015-05-27 14:05:00,34.7,34.71,34.67,34.67,68500.0,24.2058,24.2128,24.1849,24.1849,68500.0
2015-05-27 14:10:00,34.67,34.68,34.59,34.59,36600.0,24.1849,24.1919,24.1291,24.1291,36600.0
2015-05-27 14:15:00,34.59,34.6,34.57,34.59,15400.0,24.1291,24.1361,24.1151,24.1291,15400.0
2015-05-27 14:20:00,34.58,34.59,34.49,34.5,41100.0,24.1221,24.1291,24.0593,24.0663,41100.0
2015-05-27 14:25:00,34.5,34.52,34.46,34.5,114200.0,24.0663,24.0803,24.0384,24.0663,114200.0
2015-05-27 14:30:00,34.5,34.53,34.48,34.5,27300.0,24.0663,24.0872,24.0524,24.0663,27300.0
2015-05-27 14:35:00,34.51,34.53,34.48,34.48,19500.0,24.0733,24.0872,24.0524,24.0524,19500.0
2015-05-27 14:40:00,34.48,34.53,34.48,34.52,30300.0,24.0524,24.0872,24.0524,24.0803,30300.0
2015-05-27 14:45:00,34.52,34.53,34.46,34.48,34900.0,24.0803,24.0872,24.0384,24.0524,34900.0
2015-05-27 14:50:00,34.48,34.49,34.43,34.43,60500.0,24.0524,24.0593,24.0175,24.0175,60500.0
2015-05-27 14:55:00,34.44,34.44,34.38,34.43,59100.0,24.0244,24.0244,23.9826,24.0175,59100.0
2015-05-27 15:00:00,34.43,34.47,34.41,34.47,62700.0,24.0175,24.0454,24.0035,24.0454,62700.0
2015-05-27 15:05:00,34.47,34.5,34.44,34.49,38600.0,24.0454,24.0663,24.0244,24.0593,38600.0
2015-05-27 15:10:00,34.48,34.5,34.46,34.47,26100.0,24.0524,24.0663,24.0384,24.0454,26100.0
2015-05-27 15:15:00,34.47,34.54,34.46,34.54,40100.0,24.0454,24.0942,24.0384,24.0942,40100.0
2015-05-27 15:20:00,34.53,34.54,34.49,34.51,57400.0,24.0872,24.0942,24.0593,24.0733,57400.0
2015-05-27 15:25:00,34.51,34.51,34.42,34.43,52600.0,24.0733,24.0733,24.0105,24.0175,52600.0
2015-05-27 15:30:00,34.43,34.46,34.38,34.38,49700.0,24.0175,24.0384,23.9826,23.9826,49700.0
2015-05-27 15:35:00,34.38,34.45,34.38,34.44,109500.0,23.9826,24.0314,23.9826,24.0244,109500.0
2015-05-27 15:40:00,34.44,34.49,34.43,34.48,117900.0,24.0244,24.0593,24.0175,24.0524,117900.0
2015-05-27 15:45:00,34.47,34.5,34.46,34.49,130700.0,24.0454,24.0663,24.0384,24.0593,130700.0
2015-05-27 15:50:00,34.49,34.5,34.46,34.46,202400.0,24.0593,24.0663,24.0384,24.0384,202400.0
2015-05-27 15:55:00,34.46,34.47,34.35,34.36,611700.0,24.0384,24.0454,23.9617,23.9686,611700.0
2015-05-28 09:30:00,34.36,34.43,34.25,34.28,82900.0,23.9686,24.0175,23.8919,23.9128,82900.0
2015-05-28 09:35:00,34.29,34.42,34.22,34.34,24400.0,23.9198,24.0105,23.871,23.9547,24400.0
2015-05-28 09:40:00,34.33,34.35,34.27,34.3,22500.0,23.9477,23.9617,23.9059,23.9268,22500.0
2015-05-28 09:45:00,34.3,34.38,34.2,34.24,255100.0,23.9268,23.9826,23.857,23.8849,255100.0
2015-05-28 09:50:00,34.24,34.24,34.15,34.17,67000.0,23.8849,23.8849,23.8222,23.8361,67000.0
2015-05-28 09:55:00,34.18,34.18,34.03,34.13,85900.0,23.8431,23.8431,23.7384,23.8082,85900.0
2015-05-28 10:00:00,34.13,34.21,34.12,34.18,30800.0,23.8082,23.864,23.8012,23.8431,30800.0
2015-05-28 10:05:00,34.18,34.23,34.16,34.21,35800.0,23.8431,23.878,23.8291,23.864,35800.0
2015-05-28 10:10:00,34.21,34.26,34.19,34.22,45200.0,23.864,23.8989,23.8501,23.871,45200.0
2015-05-28 10:15:00,34.22,34.31,34.22,34.31,20600.0,23.871,23.9338,23.871,23.9338,20600.0
2015-05-28 10:20:00,34.31,34.36,34.23,34.28,57000.0,23.9338,23.9686,23.878,23.9128,57000.0
2015-05-28 10:25:00,34.28,34.3,34.24,34.24,172400.0,23.9128,23.9268,23.8849,23.8849,172400.0
2015-05-28 10:30:00,34.24,34.26,34.22,34.25,31600.0,23.8849,23.8989,23.871,23.8919,31600.0
2015-05-28 10:35:00,34.25,34.29,34.21,34.29,28400.0,23.8919,23.9198,23.864,23.9198,28400.0
2015-05-28 10:40:00,34.3,34.36,34.28,34.33,26400.0,23.9268,23.9686,23.9128,23.9477,26400.0
2015-05-28 10:45:00,34.33,34.33,34.27,34.33,28800.0,23.9477,23.9477,23.9059,23.9477,28800.0
2015-05-28 10:50:00,34.33,34.34,34.28,34.32,27000.0,23.9477,23.9547,23.9128,23.9407,27000.0
2015-05-28 10:55:00,34.33,34.37,34.3,34.33,41600.0,23.9477,23.9756,23.9268,23.9477,41600.0
2015-05-28 11:00:00,34.34,34.43,34.34,34.36,39000.0,23.9547,24.0175,23.9547,23.9686,39000.0
2015-05-28 11:05:00,34.36,34.4,34.32,34.32,24200.0,23.9686,23.9965,23.9407,23.9407,24200.0
2015-05-28 11:10:00,34.32,34.4,34.3,34.4,34700.0,23.9407,23.9965,23.9268,23.9965,34700.0
2015-05-28 11:15:00,34.41,34.49,34.4,34.47,53300.0,24.0035,24.0593,23.9965,24.0454,53300.0
2015-05-28 11:20:00,34.47,34.48,34.37,34.39,43600.0,24.0454,24.0524,23.9756,23.9896,43600.0
2015-05-28 11:25:00,34.39,34.39,34.35,34.38,17700.0,23.9896,23.9896,23.9617,23.9826,17700.0
2015-05-28 11:30:00,34.38,34.44,34.37,34.44,25400.0,23.9826,24.0244,23.9756,24.0244,25400.0
2015-05-28 11:35:00,34.44,34.45,34.39,34.44,27200.0,24.0244,24.0314,23.9896,24.0244,27200.0
2015-05-28 11:40:00,34.44,34.46,34.39,34.41,36400.0,24.0244,24.0384,23.9896,24.0035,36400.0
2015-05-28 11:45:00,34.4,34.41,34.31,34.32,26800.0,23.9965,24.0035,23.9338,23.9407,26800.0
2015-05-28 11:50:00,34.32,34.34,34.31,34.33,16900.0,23.9407,23.9547,23.9338,23.9477,16900.0
2015-05-28 11:55:00,34.33,34.33,34.26,34.26,19200.0,23.9477,23.9477,23.8989,23.8989,19200.0
2015-05-28 12:00:00,34.27,34.31,34.26,34.29,48500.0,23.9059,23.9338,23.8989,23.9198,48500.0
2015-05-28 12:05:00,34.28,34.33,34.25,34.32,54300.0,23.9128,23.9477,23.8919,23.9407,54300.0
2015-05-28 12:10:00,34.33,34.36,34.31,34.33,14000.0,23.9477,23.9686,23.9338,23.9477,14000.0
2015-05-28 12:15:00,34.34,34.36,34.33,34.34,12800.0,23.9547,23.9686,23.9477,23.9547,12800.0
2015-05-28 12:20:00,34.34,34.38,34.34,34.38,18800.0,23.9547,23.9826,23.9547,23.9826,18800.0
2015-05-28 12:25:00,34.37,34.38,34.35,34.38,16400.0,23.9756,23.9826,23.9617,23.9826,16400.0
2015-05-28 12:30:00,34.38,34.38,34.3,34.34,27100.0,23.9826,23.9826,23.9268,23.9547,27100.0
2015-05-28 12:35:00,34.34,34.34,34.29,34.31,16800.0,23.9547,23.9547,23.9198,23.9338,16800.0
2015-05-28 12:40:00,34.31,34.38,34.31,34.34,19000.0,23.9338,23.9826,23.9338,23.9547,19000.0
2015-05-28 12:45:00,34.33,34.37,34.3,34.37,9600.0,23.9477,23.9756,23.9268,23.9756,9600.0
2015-05-28 12:50:00,34.37,34.38,34.32,34.32,22600.0,23.9756,23.9826,23.9407,23.9407,22600.0
2015-05-28 12:55:00,34.32,34.36,34.3,34.32,32400.0,23.9407,23.9686,23.9268,23.9407,32400.0
2015-05-28 13:00:00,34.32,34.34,34.3,34.33,16200.0,23.9407,23.9547,23.9268,23.9477,16200.0
2015-05-28 13:05:00,34.34,34.37,34.29,34.3,22000.0,23.9547,23.9756,23.9198,23.9268,22000.0
2015-05-28 13:10:00,34.29,34.29,34.23,34.24,67900.0,23.9198,23.9198,23.878,23.8849,67900.0
2015-05-28 13:15:00,34.23,34.25,34.17,34.21,37000.0,23.878,23.8919,23.8361,23.864,37000.0
2015-05-28 13:20:00,34.22,34.22,34.18,34.2,37900.0,23.871,23.871,23.8431,23.857,37900.0
2015-05-28 13:25:00,34.19,34.2,34.19,34.2,22300.0,23.8501,23.857,23.8501,23.857,22300.0
2015-05-28 13:30:00,34.2,34.24,34.2,34.23,35900.0,23.857,23.8849,23.857,23.878,35900.0
2015-05-28 13:35:00,34.23,34.26,34.22,34.23,22000.0,23.878,23.8989,23.871,23.878,22000.0
2015-05-28 13:40:00,34.24,34.25,34.2,34.22,15700.0,23.8849,23.8919,23.857,23.871,15700.0
2015-05-28 13:45:00,34.22,34.24,34.2,34.23,23400.0,23.871,23.8849,23.857,23.878,23400.0
2015-05-28 13:50:00,34.24,34.28,34.23,34.28,34500.0,23.8849,23.9128,23.878,23.9128,34500.0
2015-05-28 13:55:00,34.28,34.31,34.28,34.3,68500.0,23.9128,23.9338,23.9128,23.9268,68500.0
2015-05-28 14:00:00,34.3,34.31,34.2,34.2,43000.0,23.9268,23.9338,23.857,23.857,43000.0
2015-05-28 14:05:00,34.2,34.33,34.19,34.33,80100.0,23.857,23.9477,23.8501,23.9477,80100.0
2015-05-28 14:10:00,34.33,34.34,34.3,34.31,30100.0,23.9477,23.9547,23.9268,23.9338,30100.0
2015-05-28 14:15:00,34.32,34.33,34.3,34.33,17900.0,23.9407,23.9477,23.9268,23.9477,17900.0
2015-05-28 14:20:00,34.33,34.37,34.31,34.32,17700.0,23.9477,23.9756,23.9338,23.9407,17700.0
2015-05-28 14:25:00,34.32,34.4,34.31,34.36,40400.0,23.9407,23.9965,23.9338,23.9686,40400.0
2015-05-28 14:30:00,34.36,34.37,34.32,34.33,31500.0,23.9686,23.9756,23.9407,23.9477,31500.0
2015-05-28 14:35:00,34.34,34.34,34.28,34.3,32400.0,23.9547,23.9547,23.9128,23.9268,32400.0
2015-05-28 14:40:00,34.3,34.31,34.23,34.26,37200.0,23.9268,23.9338,23.878,23.8989,37200.0
2015-05-28 14:45:00,34.27,34.27,34.23,34.25,26200.0,23.9059,23.9059,23.878,23.8919,26200.0
2015-05-28 14:50:00,34.25,34.27,34.25,34.25,17700.0,23.8919,23.9059,23.8919,23.8919,17700.0
2015-05-28 14:55:00,34.25,34.26,34.21,34.23,25800.0,23.8919,23.8989,23.864,23.878,25800.0
2015-05-28 15:00:00,34.23,34.23,34.19,34.2,55500.0,23.878,23.878,23.8501,23.857,55500.0
2015-05-28 15:05:00,34.21,34.22,34.19,34.22,72600.0,23.864,23.871,23.8501,23.871,72600.0
2015-05-28 15:10:00,34.22,34.22,34.19,34.2,90600.0,23.871,23.871,23.8501,23.857,90600.0
2015-05-28 15:15:00,34.2,34.22,34.14,34.16,111900.0,23.857,23.871,23.8152,23.8291,111900.0
2015-05-28 15:20:00,34.15,34.2,34.15,34.2,46000.0,23.8222,23.857,23.8222,23.857,46000.0
2015-05-28 15:25:00,34.2,34.21,34.17,34.2,34300.0,23.857,23.864,23.8361,23.857,34300.0
2015-05-28 15:30:00,34.2,34.21,34.18,34.19,54100.0,23.857,23.864,23.8431,23.8501,54100.0
2015-05-28 15:35:00,34.19,34.21,34.18,34.2,43000.0,23.8501,23.864,23.8431,23.857,43000.0
2015-05-28 15:40:00,34.2,34.23,34.2,34.22,60800.0,23.857,23.878,23.857,23.871,60800.0
2015-05-28 15:45:00,34.22,34.24,34.21,34.23,45200.0,23.871,23.8849,23.864,23.878,45200.0
2015-05-28 15:50:00,34.22,34.23,34.2,34.2,70700.0,23.871,23.878,23.857,23.857,70700.0
2015-05-28 15:55:00,34.21,34.21,34.18,34.18,225100.0,23.864,23.864,23.8431,23.8431,225100.0
2015-05-29 09:30:00,34.16,34.42,34.16,34.34,102885.0,23.8291,24.0105,23.8291,23.9547,102885.0
2015-05-29 09:35:00,34.34,34.89,34.33,34.89,221230.0,23.9547,24.3384,23.9477,24.3384,221230.0
2015-05-29 09:40:00,34.85,34.97,34.82,34.83,150099.0,24.3105,24.3942,24.2895,24.2965,150099.0
2015-05-29 09:45:00,34.81,34.94,34.81,34.89,78953.0,24.2826,24.3732,24.2826,24.3384,78953.0
2015-05-29 09:50:00,34.88,34.92,34.85,34.86,70452.0,24.3314,24.3593,24.3105,24.3174,70452.0
2015-05-29 09:55:00,34.86,34.92,34.85,34.85,55074.0,24.3174,24.3593,24.3105,24.3105,55074.0
2015-05-29 10:00:00,34.86,34.91,34.76,34.89,62437.0,24.3174,24.3523,24.2477,24.3384,62437.0
2015-05-29 10:05:00,34.89,34.9,34.79,34.8,44791.0,24.3384,24.3453,24.2686,24.2756,44791.0
2015-05-29 10:10:00,34.8,34.85,34.72,34.73,36811.0,24.2756,24.3105,24.2198,24.2267,36811.0
2015-05-29 10:15:00,34.74,34.77,34.65,34.67,62325.0,24.2337,24.2546,24.1709,24.1849,62325.0
2015-05-29 10:20:00,34.66,34.71,34.65,34.68,58319.0,24.1779,24.2128,24.1709,24.1919,58319.0
2015-05-29 10:25:00,34.67,34.73,34.65,34.7,74041.0,24.1849,24.2267,24.1709,24.2058,74041.0
2015-05-29 10:30:00,34.7,34.78,34.69,34.77,51863.0,24.2058,24.2616,24.1988,24.2546,51863.0
2015-05-29 10:35:00,34.78,34.82,34.73,34.82,62422.0,24.2616,24.2895,24.2267,24.2895,62422.0
2015-05-29 10:40:00,34.82,34.83,34.71,34.77,59925.0,24.2895,24.2965,24.2128,24.2546,59925.0
2015-05-29 10:45:00,34.77,34.85,34.75,34.81,58315.0,24.2546,24.3105,24.2407,24.2826,58315.0
2015-05-29 10:50:00,34.8,34.84,34.73,34.76,73702.0,24.2756,24.3035,24.2267,24.2477,73702.0
2015-05-29 10:55:00,34.78,34.82,34.71,34.8,56065.0,24.2616,24.2895,24.2128,24.2756,56065.0
2015-05-29 11:00:00,34.79,34.81,34.73,34.8,28186.0,24.2686,24.2826,24.2267,24.2756,28186.0
2015-05-29 11:05:00,34.8,34.81,34.7,34.74,27667.0,24.2756,24.2826,24.2058,24.2337,27667.0
2015-05-29 11:10:00,34.74,34.76,34.7,34.71,36720.0,24.2337,24.2477,24.2058,24.2128,36720.0
2015-05-29 11:15:00,34.7,34.77,34.67,34.72,46615.0,24.2058,24.2546,24.1849,24.2198,46615.0
2015-05-29 11:20:00,34.72,34.72,34.65,34.65,35293.0,24.2198,24.2198,24.1709,24.1709,35293.0
2015-05-29 11:25:00,34.65,34.66,34.59,34.6,50228.0,24.1709,24.1779,24.1291,24.1361,50228.0
2015-05-29 11:30:00,34.59,34.74,34.59,34.72,55099.0,24.1291,24.2337,24.1291,24.2198,55099.0
2015-05-29 11:35:00,34.71,34.75,34.69,34.71,58980.0,24.2128,24.2407,24.1988,24.2128,58980.0
2015-05-29 11:40:00,34.7,34.75,34.69,34.7,38714.0,24.2058,24.2407,24.1988,24.2058,38714.0
2015-05-29 11:45:00,34.7,34.79,34.7,34.77,48545.0,24.2058,24.2686,24.2058,24.2546,48545.0
2015-05-29 11:50:00,34.77,34.83,34.76,34.79,46885.0,24.2546,24.2965,24.2477,24.2686,46885.0
2015-05-29 11:55:00,34.79,34.83,34.76,34.81,32133.0,24.2686,24.2965,24.2477,24.2826,32133.0
2015-05-29 12:00:00,34.81,34.87,34.79,34.83,44796.0,24.2826,24.3244,24.2686,24.2965,44796.0
2015-05-29 12:05:00,34.83,34.85,34.81,34.84,31440.0,24.2965,24.3105,24.2826,24.3035,31440.0
2015-05-29 12:10:00,34.84,34.85,34.77,34.77,33766.0,24.3035,24.3105,24.2546,24.2546,33766.0
2015-05-29 12:15:00,34.77,34.79,34.74,34.79,32402.0,24.2546,24.2686,24.2337,24.2686,32402.0
2015-05-29 12:20:00,34.79,34.85,34.79,34.84,21190.0,24.2686,24.3105,24.2686,24.3035,21190.0
2015-05-29 12:25:00,34.84,34.89,34.83,34.87,65366.0,24.3035,24.3384,24.2965,24.3244,65366.0
2015-05-29 12:30:00,34.87,34.92,34.86,34.9,42740.0,24.3244,24.3593,24.3174,24.3453,42740.0
2015-05-29 12:35:00,34.9,34.92,34.86,34.9,35918.0,24.3453,24.3593,24.3174,24.3453,35918.0
2015-05-29 12:40:00,34.91,34.91,34.88,34.89,24493.0,24.3523,24.3523,24.3314,24.3384,24493.0
2015-05-29 12:45:00,34.89,34.92,34.88,34.89,44561.0,24.3384,24.3593,24.3314,24.3384,44561.0
2015-05-29 12:50:00,34.9,34.9,34.85,34.86,21057.0,24.3453,24.3453,24.3105,24.3174,21057.0
2015-05-29 12:55:00,34.86,34.88,34.83,34.83,30876.0,24.3174,24.3314,24.2965,24.2965,30876.0
2015-05-29 13:00:00,34.84,34.86,34.83,34.84,20439.0,24.3035,24.3174,24.2965,24.3035,20439.0
2015-05-29 13:05:00,34.84,34.89,34.83,34.87,51538.0,24.3035,24.3384,24.2965,24.3244,51538.0
2015-05-29 13:10:00,34.88,34.88,34.81,34.83,29269.0,24.3314,24.3314,24.2826,24.2965,29269.0
2015-05-29 13:15:00,34.84,34.86,34.82,34.85,22220.0,24.3035,24.3174,24.2895,24.3105,22220.0
2015-05-29 13:20:00,34.85,34.88,34.84,34.85,20062.0,24.3105,24.3314,24.3035,24.3105,20062.0
2015-05-29 13:25:00,34.86,34.89,34.86,34.87,22637.0,24.3174,24.3384,24.3174,24.3244,22637.0
2015-05-29 13:30:00,34.87,34.9,34.86,34.87,31198.0,24.3244,24.3453,24.3174,24.3244,31198.0
2015-05-29 13:35:00,34.86,34.89,34.86,34.88,27178.0,24.3174,24.3384,24.3174,24.3314,27178.0
2015-05-29 13:40:00,34.88,34.89,34.83,34.83,127258.0,24.3314,24.3384,24.2965,24.2965,127258.0
2015-05-29 13:45:00,34.83,34.87,34.83,34.85,28342.0,24.2965,24.3244,24.2965,24.3105,28342.0
2015-05-29 13:50:00,34.86,34.87,34.77,34.77,40609.0,24.3174,24.3244,24.2546,24.2546,40609.0
2015-05-29 13:55:00,34.77,34.82,34.77,34.81,23637.0,24.2546,24.2895,24.2546,24.2826,23637.0
2015-05-29 14:00:00,34.8,34.83,34.79,34.81,20010.0,24.2756,24.2965,24.2686,24.2826,20010.0
2015-05-29 14:05:00,34.82,34.86,34.81,34.82,32399.0,24.2895,24.3174,24.2826,24.2895,32399.0
2015-05-29 14:10:00,34.82,34.84,34.8,34.82,35378.0,24.2895,24.3035,24.2756,24.2895,35378.0
2015-05-29 14:15:00,34.82,34.82,34.76,34.77,48808.0,24.2895,24.2895,24.2477,24.2546,48808.0
2015-05-29 14:20:00,34.76,34.77,34.66,34.68,49187.0,24.2477,24.2546,24.1779,24.1919,49187.0
2015-05-29 14:25:00,34.68,34.72,34.68,34.7,58672.0,24.1919,24.2198,24.1919,24.2058,58672.0
2015-05-29 14:30:00,34.69,34.75,34.69,34.71,24129.0,24.1988,24.2407,24.1988,24.2128,24129.0
2015-05-29 14:35:00,34.7,34.73,34.69,34.7,42932.0,24.2058,24.2267,24.1988,24.2058,42932.0
2015-05-29 14:40:00,34.7,34.71,34.67,34.7,60512.0,24.2058,24.2128,24.1849,24.2058,60512.0
2015-05-29 14:45:00,34.7,34.71,34.65,34.66,39731.0,24.2058,24.2128,24.1709,24.1779,39731.0
2015-05-29 14:50:00,34.67,34.67,34.65,34.66,26053.0,24.1849,24.1849,24.1709,24.1779,26053.0
2015-05-29 14:55:00,34.66,34.72,34.66,34.69,66164.0,24.1779,24.2198,24.1779,24.1988,66164.0
2015-05-29 15:00:00,34.7,34.71,34.68,34.7,35271.0,24.2058,24.2128,24.1919,24.2058,35271.0
2015-05-29 15:05:00,34.7,34.75,34.68,34.73,66526.0,24.2058,24.2407,24.1919,24.2267,66526.0
2015-05-29 15:10:00,34.74,34.77,34.71,34.74,85757.0,24.2337,24.2546,24.2128,24.2337,85757.0
2015-05-29 15:15:00,34.74,34.75,34.7,34.71,134516.0,24.2337,24.2407,24.2058,24.2128,134516.0
2015-05-29 15:20:00,34.7,34.75,34.7,34.75,74346.0,24.2058,24.2407,24.2058,24.2407,74346.0
2015-05-29 15:25:00,34.74,34.76,34.73,34.75,78001.0,24.2337,24.2477,24.2267,24.2407,78001.0
2015-05-29 15:30:00,34.75,34.77,34.73,34.74,131415.0,24.2407,24.2546,24.2267,24.2337,131415.0
2015-05-29 15:35:00,34.73,34.77,34.73,34.76,82490.0,24.2267,24.2546,24.2267,24.2477,82490.0
2015-05-29 15:40:00,34.77,34.79,34.75,34.79,89600.0,24.2546,24.2686,24.2407,24.2686,89600.0
2015-05-29 15:45:00,34.79,34.81,34.76,34.78,117114.0,24.2686,24.2826,24.2477,24.2616,117114.0
2015-05-29 15:50:00,34.77,34.79,34.74,34.75,212043.0,24.2546,24.2686,24.2337,24.2407,212043.0
2015-05-29 15:55:00,34.76,34.79,34.68,34.71,343097.0,24.2477,24.2686,24.1919,24.2128,343097.0
2015-06-01 09:30:00,34.85,34.89,34.75,34.77,87006.0,24.3105,24.3384,24.2407,24.2546,87006.0
2015-06-01 09:35:00,34.77,34.77,34.57,34.63,45933.0,24.2546,24.2546,24.1151,24.157,45933.0
2015-06-01 09:40:00,34.63,34.73,34.6,34.62,107127.0,24.157,24.2267,24.1361,24.15,107127.0
2015-06-01 09:45:00,34.61,34.64,34.41,34.44,85416.0,24.143,24.164,24.0035,24.0244,85416.0
2015-06-01 09:50:00,34.44,34.54,34.42,34.53,57054.0,24.0244,24.0942,24.0105,24.0872,57054.0
2015-06-01 09:55:00,34.52,34.61,34.5,34.57,54412.0,24.0803,24.143,24.0663,24.1151,54412.0
2015-06-01 10:00:00,34.56,34.67,34.56,34.56,67063.0,24.1082,24.1849,24.1082,24.1082,67063.0
2015-06-01 10:05:00,34.57,34.62,34.5,34.54,46512.0,24.1151,24.15,24.0663,24.0942,46512.0
2015-06-01 10:10:00,34.55,34.55,34.36,34.36,51731.0,24.1012,24.1012,23.9686,23.9686,51731.0
2015-06-01 10:15:00,34.36,34.4,34.33,34.35,60304.0,23.9686,23.9965,23.9477,23.9617,60304.0
2015-06-01 10:20:00,34.35,34.48,34.33,34.44,49828.0,23.9617,24.0524,23.9477,24.0244,49828.0
2015-06-01 10:25:00,34.44,34.49,34.38,34.46,37174.0,24.0244,24.0593,23.9826,24.0384,37174.0
2015-06-01 10:30:00,34.46,34.49,34.36,34.47,39822.0,24.0384,24.0593,23.9686,24.0454,39822.0
2015-06-01 10:35:00,34.47,34.49,34.39,34.42,76798.0,24.0454,24.0593,23.9896,24.0105,76798.0
2015-06-01 10:40:00,34.42,34.43,34.37,34.39,47931.0,24.0105,24.0175,23.9756,23.9896,47931.0
2015-06-01 10:45:00,34.38,34.43,34.35,34.43,39173.0,23.9826,24.0175,23.9617,24.0175,39173.0
2015-06-01 10:50:00,34.42,34.5,34.41,34.48,55333.0,24.0105,24.0663,24.0035,24.0524,55333.0
2015-06-01 10:55:00,34.48,34.71,34.48,34.7,113940.0,24.0524,24.2128,24.0524,24.2058,113940.0
2015-06-01 11:00:00,34.7,34.79,34.69,34.78,161067.0,24.2058,24.2686,24.1988,24.2616,161067.0
2015-06-01 11:05:00,34.78,34.78,34.67,34.68,98618.0,24.2616,24.2616,24.1849,24.1919,98618.0
2015-06-01 11:10:00,34.68,34.72,34.65,34.65,47335.0,24.1919,24.2198,24.1709,24.1709,47335.0
2015-06-01 11:15:00,34.65,34.68,34.59,34.67,50715.0,24.1709,24.1919,24.1291,24.1849,50715.0
2015-06-01 11:20:00,34.68,34.69,34.62,34.63,43606.0,24.1919,24.1988,24.15,24.157,43606.0
2015-06-01 11:25:00,34.62,34.63,34.55,34.55,37129.0,24.15,24.157,24.1012,24.1012,37129.0
2015-06-01 11:30:00,34.55,34.57,34.49,34.49,29874.0,24.1012,24.1151,24.0593,24.0593,29874.0
2015-06-01 11:35:00,34.49,34.52,34.46,34.46,38203.0,24.0593,24.0803,24.0384,24.0384,38203.0
2015-06-01 11:40:00,34.47,34.51,34.46,34.51,26033.0,24.0454,24.0733,24.0384,24.0733,26033.0
2015-06-01 11:45:00,34.51,34.51,34.42,34.44,26973.0,24.0733,24.0733,24.0105,24.0244,26973.0
2015-06-01 11:50:00,34.45,34.48,34.42,34.47,22678.0,24.0314,24.0524,24.0105,24.0454,22678.0
2015-06-01 11:55:00,34.47,34.47,34.4,34.4,21850.0,24.0454,24.0454,23.9965,23.9965,21850.0
2015-06-01 12:00:00,34.41,34.5,34.4,34.5,29865.0,24.0035,24.0663,23.9965,24.0663,29865.0
2015-06-01 12:05:00,34.5,34.51,34.48,34.5,24790.0,24.0663,24.0733,24.0524,24.0663,24790.0
2015-06-01 12:10:00,34.49,34.49,34.46,34.48,14296.0,24.0593,24.0593,24.0384,24.0524,14296.0
2015-06-01 12:15:00,34.48,34.61,34.48,34.61,32267.0,24.0524,24.143,24.0524,24.143,32267.0
2015-06-01 12:20:00,34.61,34.63,34.59,34.63,34994.0,24.143,24.157,24.1291,24.157,34994.0
2015-06-01 12:25:00,34.63,34.64,34.58,34.61,97829.0,24.157,24.164,24.1221,24.143,97829.0
2015-06-01 12:30:00,34.61,34.69,34.57,34.57,72449.0,24.143,24.1988,24.1151,24.1151,72449.0
2015-06-01 12:35:00,34.58,34.61,34.55,34.56,36098.0,24.1221,24.143,24.1012,24.1082,36098.0
2015-06-01 12:40:00,34.56,34.6,34.55,34.57,28625.0,24.1082,24.1361,24.1012,24.1151,28625.0
2015-06-01 12:45:00,34.56,34.58,34.52,34.52,30182.0,24.1082,24.1221,24.0803,24.0803,30182.0
2015-06-01 12:50:00,34.52,34.57,34.52,34.53,20457.0,24.0803,24.1151,24.0803,24.0872,20457.0
2015-06-01 12:55:00,34.53,34.56,34.51,34.55,32842.0,24.0872,24.1082,24.0733,24.1012,32842.0
2015-06-01 13:00:00,34.55,34.57,34.51,34.51,39854.0,24.1012,24.1151,24.0733,24.0733,39854.0
2015-06-01 13:05:00,34.51,34.52,34.49,34.49,32994.0,24.0733,24.0803,24.0593,24.0593,32994.0
2015-06-01 13:10:00,34.49,34.5,34.47,34.48,31603.0,24.0593,24.0663,24.0454,24.0524,31603.0
2015-06-01 13:15:00,34.48,34.48,34.4,34.41,38837.0,24.0524,24.0524,23.9965,24.0035,38837.0
2015-06-01 13:20:00,34.41,34.42,34.38,34.4,42225.0,24.0035,24.0105,23.9826,23.9965,42225.0
2015-06-01 13:25:00,34.4,34.41,34.39,34.41,20313.0,23.9965,24.0035,23.9896,24.0035,20313.0
2015-06-01 13:30:00,34.41,34.47,34.4,34.4,38179.0,24.0035,24.0454,23.9965,23.9965,38179.0
2015-06-01 13:35:00,34.4,34.42,34.37,34.39,44755.0,23.9965,24.0105,23.9756,23.9896,44755.0
2015-06-01 13:40:00,34.4,34.41,34.39,34.41,21281.0,23.9965,24.0035,23.9896,24.0035,21281.0
2015-06-01 13:45:00,34.41,34.41,34.34,34.34,104682.0,24.0035,24.0035,23.9547,23.9547,104682.0
2015-06-01 13:50:00,34.35,34.37,34.31,34.33,39356.0,23.9617,23.9756,23.9338,23.9477,39356.0
2015-06-01 13:55:00,34.33,34.39,34.32,34.39,47356.0,23.9477,23.9896,23.9407,23.9896,47356.0
2015-06-01 14:00:00,34.4,34.42,34.36,34.37,49325.0,23.9965,24.0105,23.9686,23.9756,49325.0
2015-06-01 14:05:00,34.38,34.4,34.35,34.35,32840.0,23.9826,23.9965,23.9617,23.9617,32840.0
2015-06-01 14:10:00,34.35,34.4,34.35,34.39,28477.0,23.9617,23.9965,23.9617,23.9896,28477.0
2015-06-01 14:15:00,34.39,34.43,34.38,34.38,39953.0,23.9896,24.0175,23.9826,23.9826,39953.0
2015-06-01 14:20:00,34.38,34.46,34.37,34.41,56784.0,23.9826,24.0384,23.9756,24.0035,56784.0
2015-06-01 14:25:00,34.41,34.44,34.4,34.41,44858.0,24.0035,24.0244,23.9965,24.0035,44858.0
2015-06-01 14:30:00,34.41,34.41,34.37,34.39,30365.0,24.0035,24.0035,23.9756,23.9896,30365.0
2015-06-01 14:35:00,34.38,34.41,34.37,34.38,52669.0,23.9826,24.0035,23.9756,23.9826,52669.0
2015-06-01 14:40:00,34.38,34.39,34.36,34.39,36324.0,23.9826,23.9896,23.9686,23.9896,36324.0
2015-06-01 14:45:00,34.39,34.42,34.38,34.42,49501.0,23.9896,24.0105,23.9826,24.0105,49501.0
2015-06-01 14:50:00,34.42,34.43,34.41,34.41,28978.0,24.0105,24.0175,24.0035,24.0035,28978.0
2015-06-01 14:55:00,34.41,34.43,34.41,34.43,26432.0,24.0035,24.0175,24.0035,24.0175,26432.0
2015-06-01 15:00:00,34.43,34.46,34.4,34.41,67799.0,24.0175,24.0384,23.9965,24.0035,67799.0
2015-06-01 15:05:00,34.41,34.49,34.4,34.48,53257.0,24.0035,24.0593,23.9965,24.0524,53257.0
2015-06-01 15:10:00,34.48,34.48,34.45,34.47,52100.0,24.0524,24.0524,24.0314,24.0454,52100.0
2015-06-01 15:15:00,34.47,34.49,34.45,34.45,61767.0,24.0454,24.0593,24.0314,24.0314,61767.0
2015-06-01 15:20:00,34.45,34.47,34.42,34.42,43763.0,24.0314,24.0454,24.0105,24.0105,43763.0
2015-06-01 15:25:00,34.42,34.43,34.42,34.43,15880.0,24.0105,24.0175,24.0105,24.0175,15880.0
2015-06-01 15:30:00,34.42,34.43,34.4,34.42,78761.0,24.0105,24.0175,23.9965,24.0105,78761.0
2015-06-01 15:35:00,34.41,34.42,34.36,34.36,72112.0,24.0035,24.0105,23.9686,23.9686,72112.0
2015-06-01 15:40:00,34.36,34.39,34.36,34.37,64118.0,23.9686,23.9896,23.9686,23.9756,64118.0
2015-06-01 15:45:00,34.38,34.39,34.37,34.38,53760.0,23.9826,23.9896,23.9756,23.9826,53760.0
2015-06-01 15:50:00,34.37,34.38,34.34,34.34,75946.0,23.9756,23.9826,23.9547,23.9547,75946.0
2015-06-01 15:55:00,34.35,34.37,34.31,34.36,235214.0,23.9617,23.9756,23.9338,23.9686,235214.0
2015-06-02 09:30:00,34.3,34.58,34.25,34.5,71387.0,23.9268,24.1221,23.8919,24.0663,71387.0
2015-06-02 09:35:00,34.49,34.49,34.37,34.4,31321.0,24.0593,24.0593,23.9756,23.9965,31321.0
2015-06-02 09:40:00,34.41,34.48,34.34,34.44,44227.0,24.0035,24.0524,23.9547,24.0244,44227.0
2015-06-02 09:45:00,34.45,34.53,34.4,34.5,47334.0,24.0314,24.0872,23.9965,24.0663,47334.0
2015-06-02 09:50:00,34.5,34.51,34.44,34.45,63545.0,24.0663,24.0733,24.0244,24.0314,63545.0
2015-06-02 09:55:00,34.46,34.55,34.44,34.46,43106.0,24.0384,24.1012,24.0244,24.0384,43106.0
2015-06-02 10:00:00,34.47,34.54,34.44,34.45,80732.0,24.0454,24.0942,24.0244,24.0314,80732.0
2015-06-02 10:05:00,34.45,34.48,34.35,34.38,52572.0,24.0314,24.0524,23.9617,23.9826,52572.0
2015-06-02 10:10:00,34.38,34.5,34.37,34.48,34811.0,23.9826,24.0663,23.9756,24.0524,34811.0
2015-06-02 10:15:00,34.48,34.52,34.48,34.49,52509.0,24.0524,24.0803,24.0524,24.0593,52509.0
2015-06-02 10:20:00,34.5,34.55,34.49,34.52,39641.0,24.0663,24.1012,24.0593,24.0803,39641.0
2015-06-02 10:25:00,34.52,34.63,34.51,34.61,42586.0,24.0803,24.157,24.0733,24.143,42586.0
2015-06-02 10:30:00,34.61,34.62,34.55,34.59,55159.0,24.143,24.15,24.1012,24.1291,55159.0
2015-06-02 10:35:00,34.59,34.61,34.56,34.58,60883.0,24.1291,24.143,24.1082,24.1221,60883.0
2015-06-02 10:40:00,34.58,34.6,34.53,34.57,67872.0,24.1221,24.1361,24.0872,24.1151,67872.0
2015-06-02 10:45:00,34.57,34.61,34.55,34.57,26662.0,24.1151,24.143,24.1012,24.1151,26662.0
2015-06-02 10:50:00,34.56,34.6,34.54,34.58,17619.0,24.1082,24.1361,24.0942,24.1221,17619.0
2015-06-02 10:55:00,34.59,34.59,34.54,34.54,22027.0,24.1291,24.1291,24.0942,24.0942,22027.0
2015-06-02 11:00:00,34.54,34.6,34.53,34.59,29395.0,24.0942,24.1361,24.0872,24.1291,29395.0
2015-06-02 11:05:00,34.59,34.67,34.57,34.66,40552.0,24.1291,24.1849,24.1151,24.1779,40552.0
2015-06-02 11:10:00,34.66,34.71,34.65,34.69,71266.0,24.1779,24.2128,24.1709,24.1988,71266.0
2015-06-02 11:15:00,34.69,34.72,34.67,34.68,72009.0,24.1988,24.2198,24.1849,24.1919,72009.0
2015-06-02 11:20:00,34.68,34.71,34.67,34.71,50647.0,24.1919,24.2128,24.1849,24.2128,50647.0
2015-06-02 11:25:00,34.69,34.71,34.67,34.67,39644.0,24.1988,24.2128,24.1849,24.1849,39644.0
2015-06-02 11:30:00,34.68,34.73,34.66,34.72,67599.0,24.1919,24.2267,24.1779,24.2198,67599.0
2015-06-02 11:35:00,34.7,34.74,34.67,34.74,34977.0,24.2058,24.2337,24.1849,24.2337,34977.0
2015-06-02 11:40:00,34.74,34.78,34.73,34.77,32561.0,24.2337,24.2616,24.2267,24.2546,32561.0
2015-06-02 11:45:00,34.77,34.8,34.76,34.8,17535.0,24.2546,24.2756,24.2477,24.2756,17535.0
2015-06-02 11:50:00,34.8,34.87,34.8,34.87,58213.0,24.2756,24.3244,24.2756,24.3244,58213.0
2015-06-02 11:55:00,34.87,34.87,34.79,34.81,28295.0,24.3244,24.3244,24.2686,24.2826,28295.0
2015-06-02 12:00:00,34.8,34.93,34.79,34.9,66160.0,24.2756,24.3663,24.2686,24.3453,66160.0
2015-06-02 12:05:00,34.9,34.93,34.87,34.89,32077.0,24.3453,24.3663,24.3244,24.3384,32077.0
2015-06-02 12:10:00,34.89,34.91,34.85,34.85,44151.0,24.3384,24.3523,24.3105,24.3105,44151.0
2015-06-02 12:15:00,34.85,34.9,34.85,34.89,40537.0,24.3105,24.3453,24.3105,24.3384,40537.0
2015-06-02 12:20:00,34.9,34.91,34.85,34.87,40532.0,24.3453,24.3523,24.3105,24.3244,40532.0
2015-06-02 12:25:00,34.88,34.91,34.87,34.87,23571.0,24.3314,24.3523,24.3244,24.3244,23571.0
2015-06-02 12:30:00,34.88,34.9,34.88,34.9,17908.0,24.3314,24.3453,24.3314,24.3453,17908.0
2015-06-02 12:35:00,34.9,34.91,34.88,34.9,34077.0,24.3453,24.3523,24.3314,24.3453,34077.0
2015-06-02 12:40:00,34.89,34.96,34.87,34.96,109800.0,24.3384,24.3872,24.3244,24.3872,109800.0
2015-06-02 12:45:00,34.95,34.98,34.95,34.97,48115.0,24.3802,24.4011,24.3802,24.3942,48115.0
2015-06-02 12:50:00,34.97,34.99,34.96,34.98,22055.0,24.3942,24.4081,24.3872,24.4011,22055.0
2015-06-02 12:55:00,34.98,35.0,34.96,34.99,30845.0,24.4011,24.4151,24.3872,24.4081,30845.0
2015-06-02 13:00:00,34.99,35.04,34.98,35.04,53673.0,24.4081,24.443,24.4011,24.443,53673.0
2015-06-02 13:05:00,35.03,35.04,34.96,34.98,79510.0,24.436,24.443,24.3872,24.4011,79510.0
2015-06-02 13:10:00,34.98,34.99,34.94,34.99,51142.0,24.4011,24.4081,24.3732,24.4081,51142.0
2015-06-02 13:15:00,34.98,34.99,34.97,34.98,18404.0,24.4011,24.4081,24.3942,24.4011,18404.0
2015-06-02 13:20:00,34.98,35.03,34.97,35.02,37886.0,24.4011,24.436,24.3942,24.429,37886.0
2015-06-02 13:25:00,35.03,35.03,35.0,35.01,22086.0,24.436,24.436,24.4151,24.4221,22086.0
2015-06-02 13:30:00,35.01,35.02,34.97,34.97,18742.0,24.4221,24.429,24.3942,24.3942,18742.0
2015-06-02 13:35:00,34.97,34.98,34.96,34.96,18262.0,24.3942,24.4011,24.3872,24.3872,18262.0
2015-06-02 13:40:00,34.96,34.97,34.9,34.96,53822.0,24.3872,24.3942,24.3453,24.3872,53822.0
2015-06-02 13:45:00,34.97,34.98,34.95,34.95,25660.0,24.3942,24.4011,24.3802,24.3802,25660.0
2015-06-02 13:50:00,34.96,34.96,34.94,34.95,25974.0,24.3872,24.3872,24.3732,24.3802,25974.0
2015-06-02 13:55:00,34.95,34.96,34.89,34.89,31222.0,24.3802,24.3872,24.3384,24.3384,31222.0
2015-06-02 14:00:00,34.9,34.9,34.85,34.85,36339.0,24.3453,24.3453,24.3105,24.3105,36339.0
2015-06-02 14:05:00,34.85,34.87,34.85,34.86,11067.0,24.3105,24.3244,24.3105,24.3174,11067.0
2015-06-02 14:10:00,34.87,34.9,34.86,34.86,54251.0,24.3244,24.3453,24.3174,24.3174,54251.0
2015-06-02 14:15:00,34.86,34.86,34.82,34.82,22812.0,24.3174,24.3174,24.2895,24.2895,22812.0
2015-06-02 14:20:00,34.82,34.85,34.8,34.83,33477.0,24.2895,24.3105,24.2756,24.2965,33477.0
2015-06-02 14:25:00,34.83,34.88,34.83,34.88,22442.0,24.2965,24.3314,24.2965,24.3314,22442.0
2015-06-02 14:30:00,34.87,34.91,34.87,34.9,29895.0,24.3244,24.3523,24.3244,24.3453,29895.0
2015-06-02 14:35:00,34.9,34.9,34.82,34.82,44802.0,24.3453,24.3453,24.2895,24.2895,44802.0
2015-06-02 14:40:00,34.82,34.82,34.79,34.79,16828.0,24.2895,24.2895,24.2686,24.2686,16828.0
2015-06-02 14:45:00,34.79,34.79,34.77,34.77,22457.0,24.2686,24.2686,24.2546,24.2546,22457.0
2015-06-02 14:50:00,34.77,34.78,34.74,34.76,41555.0,24.2546,24.2616,24.2337,24.2477,41555.0
2015-06-02 14:55:00,34.76,34.78,34.76,34.77,35804.0,24.2477,24.2616,24.2477,24.2546,35804.0
2015-06-02 15:00:00,34.77,34.79,34.75,34.78,50723.0,24.2546,24.2686,24.2407,24.2616,50723.0
2015-06-02 15:05:00,34.79,34.79,34.75,34.79,30291.0,24.2686,24.2686,24.2407,24.2686,30291.0
2015-06-02 15:10:00,34.78,34.82,34.78,34.8,30511.0,24.2616,24.2895,24.2616,24.2756,30511.0
2015-06-02 15:15:00,34.8,34.82,34.79,34.79,21319.0,24.2756,24.2895,24.2686,24.2686,21319.0
2015-06-02 15:20:00,34.8,34.82,34.79,34.8,38556.0,24.2756,24.2895,24.2686,24.2756,38556.0
2015-06-02 15:25:00,34.81,34.83,34.8,34.8,56662.0,24.2826,24.2965,24.2756,24.2756,56662.0
2015-06-02 15:30:00,34.8,34.83,34.78,34.8,57697.0,24.2756,24.2965,24.2616,24.2756,57697.0
2015-06-02 15:35:00,34.8,34.84,34.8,34.82,59611.0,24.2756,24.3035,24.2756,24.2895,59611.0
2015-06-02 15:40:00,34.82,34.85,34.79,34.8,102549.0,24.2895,24.3105,24.2686,24.2756,102549.0
2015-06-02 15:45:00,34.8,34.81,34.74,34.75,105059.0,24.2756,24.2826,24.2337,24.2407,105059.0
2015-06-02 15:50:00,34.75,34.78,34.74,34.77,84778.0,24.2407,24.2616,24.2337,24.2546,84778.0
2015-06-02 15:55:00,34.78,34.78,34.75,34.76,300206.0,24.2616,24.2616,24.2407,24.2477,300206.0
2015-06-03 09:30:00,34.74,34.83,34.63,34.66,46423.0,24.2337,24.2965,24.157,24.1779,46423.0
2015-06-03 09:35:00,34.66,34.91,34.64,34.87,15288.0,24.1779,24.3523,24.164,24.3244,15288.0
2015-06-03 09:40:00,34.83,34.93,34.77,34.89,50958.0,24.2965,24.3663,24.2546,24.3384,50958.0
2015-06-03 09:45:00,34.87,35.0,34.8,34.98,45013.0,24.3244,24.4151,24.2756,24.4011,45013.0
2015-06-03 09:50:00,35.0,35.07,34.91,35.04,34472.0,24.4151,24.4639,24.3523,24.443,34472.0
2015-06-03 09:55:00,35.05,35.08,35.02,35.05,40375.0,24.45,24.4709,24.429,24.45,40375.0
2015-06-03 10:00:00,35.05,35.06,34.94,35.04,73979.0,24.45,24.4569,24.3732,24.443,73979.0
2015-06-03 10:05:00,35.04,35.07,35.0,35.01,33256.0,24.443,24.4639,24.4151,24.4221,33256.0
2015-06-03 10:10:00,34.99,35.09,34.99,35.07,34394.0,24.4081,24.4779,24.4081,24.4639,34394.0
2015-06-03 10:15:00,35.08,35.2,35.03,35.19,69137.0,24.4709,24.5546,24.436,24.5476,69137.0
2015-06-03 10:20:00,35.18,35.25,35.18,35.22,62930.0,24.5407,24.5895,24.5407,24.5686,62930.0
2015-06-03 10:25:00,35.24,35.24,35.14,35.21,19165.0,24.5825,24.5825,24.5128,24.5616,19165.0
2015-06-03 10:30:00,35.21,35.3,35.21,35.27,68663.0,24.5616,24.6244,24.5616,24.6034,68663.0
2015-06-03 10:35:00,35.27,35.43,35.23,35.42,112633.0,24.6034,24.715,24.5755,24.7081,112633.0
2015-06-03 10:40:00,35.42,35.42,35.35,35.35,41908.0,24.7081,24.7081,24.6592,24.6592,41908.0
2015-06-03 10:45:00,35.35,35.5,35.35,35.42,89111.0,24.6592,24.7639,24.6592,24.7081,89111.0
2015-06-03 10:50:00,35.42,35.46,35.37,35.46,49766.0,24.7081,24.736,24.6732,24.736,49766.0
2015-06-03 10:55:00,35.46,35.47,35.38,35.38,41481.0,24.736,24.7429,24.6802,24.6802,41481.0
2015-06-03 11:00:00,35.38,35.39,35.31,35.31,23158.0,24.6802,24.6871,24.6313,24.6313,23158.0
2015-06-03 11:05:00,35.31,35.32,35.24,35.26,31840.0,24.6313,24.6383,24.5825,24.5965,31840.0
2015-06-03 11:10:00,35.24,35.29,35.24,35.29,18017.0,24.5825,24.6174,24.5825,24.6174,18017.0
2015-06-03 11:15:00,35.29,35.29,35.22,35.23,24181.0,24.6174,24.6174,24.5686,24.5755,24181.0
2015-06-03 11:20:00,35.23,35.26,35.19,35.2,25038.0,24.5755,24.5965,24.5476,24.5546,25038.0
2015-06-03 11:25:00,35.19,35.19,35.08,35.11,37457.0,24.5476,24.5476,24.4709,24.4918,37457.0
2015-06-03 11:30:00,35.12,35.16,35.09,35.13,26841.0,24.4988,24.5267,24.4779,24.5058,26841.0
2015-06-03 11:35:00,35.12,35.15,35.09,35.11,24930.0,24.4988,24.5197,24.4779,24.4918,24930.0
2015-06-03 11:40:00,35.11,35.11,35.06,35.09,13946.0,24.4918,24.4918,24.4569,24.4779,13946.0
2015-06-03 11:45:00,35.08,35.09,35.05,35.06,29885.0,24.4709,24.4779,24.45,24.4569,29885.0
2015-06-03 11:50:00,35.06,35.06,35.01,35.02,22829.0,24.4569,24.4569,24.4221,24.429,22829.0
2015-06-03 11:55:00,35.02,35.11,35.01,35.08,38979.0,24.429,24.4918,24.4221,24.4709,38979.0
2015-06-03 12:00:00,35.08,35.1,35.04,35.06,25088.0,24.4709,24.4848,24.443,24.4569,25088.0
2015-06-03 12:05:00,35.07,35.08,35.03,35.07,32939.0,24.4639,24.4709,24.436,24.4639,32939.0
2015-06-03 12:10:00,35.07,35.08,35.02,35.02,14891.0,24.4639,24.4709,24.429,24.429,14891.0
2015-06-03 12:15:00,35.01,35.06,35.01,35.04,33013.0,24.4221,24.4569,24.4221,24.443,33013.0
2015-06-03 12:20:00,35.05,35.07,35.02,35.03,7715.0,24.45,24.4639,24.429,24.436,7715.0
2015-06-03 12:25:00,35.02,35.04,34.97,35.03,38936.0,24.429,24.443,24.3942,24.436,38936.0
2015-06-03 12:30:00,35.03,35.04,34.96,34.97,23233.0,24.436,24.443,24.3872,24.3942,23233.0
2015-06-03 12:35:00,34.96,35.01,34.96,34.99,26383.0,24.3872,24.4221,24.3872,24.4081,26383.0
2015-06-03 12:40:00,34.98,35.0,34.94,34.94,15683.0,24.4011,24.4151,24.3732,24.3732,15683.0
2015-06-03 12:45:00,34.95,34.98,34.93,34.97,30113.0,24.3802,24.4011,24.3663,24.3942,30113.0
2015-06-03 12:50:00,34.98,35.03,34.94,35.01,19090.0,24.4011,24.436,24.3732,24.4221,19090.0
2015-06-03 12:55:00,35.01,35.1,34.98,35.09,26991.0,24.4221,24.4848,24.4011,24.4779,26991.0
2015-06-03 13:00:00,35.09,35.1,35.03,35.04,20219.0,24.4779,24.4848,24.436,24.443,20219.0
2015-06-03 13:05:00,35.03,35.11,35.03,35.06,20385.0,24.436,24.4918,24.436,24.4569,20385.0
2015-06-03 13:10:00,35.05,35.12,35.05,35.08,19162.0,24.45,24.4988,24.45,24.4709,19162.0
2015-06-03 13:15:00,35.08,35.12,35.07,35.12,16337.0,24.4709,24.4988,24.4639,24.4988,16337.0
2015-06-03 13:20:00,35.12,35.15,35.1,35.1,48667.0,24.4988,24.5197,24.4848,24.4848,48667.0
2015-06-03 13:25:00,35.09,35.12,35.05,35.12,28060.0,24.4779,24.4988,24.45,24.4988,28060.0
2015-06-03 13:30:00,35.11,35.11,35.06,35.1,28782.0,24.4918,24.4918,24.4569,24.4848,28782.0
2015-06-03 13:35:00,35.09,35.11,35.07,35.11,25424.0,24.4779,24.4918,24.4639,24.4918,25424.0
2015-06-03 13:40:00,35.11,35.16,35.08,35.09,53627.0,24.4918,24.5267,24.4709,24.4779,53627.0
2015-06-03 13:45:00,35.08,35.11,35.08,35.1,11844.0,24.4709,24.4918,24.4709,24.4848,11844.0
2015-06-03 13:50:00,35.11,35.13,35.1,35.13,11821.0,24.4918,24.5058,24.4848,24.5058,11821.0
2015-06-03 13:55:00,35.12,35.12,35.08,35.09,14823.0,24.4988,24.4988,24.4709,24.4779,14823.0
2015-06-03 14:00:00,35.1,35.13,35.08,35.09,15690.0,24.4848,24.5058,24.4709,24.4779,15690.0
2015-06-03 14:05:00,35.08,35.14,35.08,35.1,18297.0,24.4709,24.5128,24.4709,24.4848,18297.0
2015-06-03 14:10:00,35.1,35.14,35.1,35.12,13639.0,24.4848,24.5128,24.4848,24.4988,13639.0
2015-06-03 14:15:00,35.12,35.16,35.12,35.16,18177.0,24.4988,24.5267,24.4988,24.5267,18177.0
2015-06-03 14:20:00,35.16,35.29,35.16,35.24,68420.0,24.5267,24.6174,24.5267,24.5825,68420.0
2015-06-03 14:25:00,35.23,35.26,35.23,35.26,24258.0,24.5755,24.5965,24.5755,24.5965,24258.0
2015-06-03 14:30:00,35.27,35.28,35.23,35.24,19395.0,24.6034,24.6104,24.5755,24.5825,19395.0
2015-06-03 14:35:00,35.23,35.27,35.23,35.26,31585.0,24.5755,24.6034,24.5755,24.5965,31585.0
2015-06-03 14:40:00,35.26,35.27,35.17,35.19,56531.0,24.5965,24.6034,24.5337,24.5476,56531.0
2015-06-03 14:45:00,35.2,35.21,35.17,35.17,20486.0,24.5546,24.5616,24.5337,24.5337,20486.0
2015-06-03 14:50:00,35.17,35.19,35.14,35.14,20870.0,24.5337,24.5476,24.5128,24.5128,20870.0
2015-06-03 14:55:00,35.14,35.16,35.12,35.16,26930.0,24.5128,24.5267,24.4988,24.5267,26930.0
2015-06-03 15:00:00,35.16,35.17,35.13,35.14,21084.0,24.5267,24.5337,24.5058,24.5128,21084.0
2015-06-03 15:05:00,35.14,35.19,35.14,35.17,26918.0,24.5128,24.5476,24.5128,24.5337,26918.0
2015-06-03 15:10:00,35.18,35.2,35.14,35.14,35613.0,24.5407,24.5546,24.5128,24.5128,35613.0
2015-06-03 15:15:00,35.14,35.14,35.07,35.09,57375.0,24.5128,24.5128,24.4639,24.4779,57375.0
2015-06-03 15:20:00,35.09,35.1,35.07,35.08,27386.0,24.4779,24.4848,24.4639,24.4709,27386.0
2015-06-03 15:25:00,35.08,35.1,35.07,35.09,35073.0,24.4709,24.4848,24.4639,24.4779,35073.0
2015-06-03 15:30:00,35.09,35.09,35.05,35.07,55409.0,24.4779,24.4779,24.45,24.4639,55409.0
2015-06-03 15:35:00,35.06,35.11,35.06,35.11,51122.0,24.4569,24.4918,24.4569,24.4918,51122.0
2015-06-03 15:40:00,35.12,35.15,35.09,35.13,63674.0,24.4988,24.5197,24.4779,24.5058,63674.0
2015-06-03 15:45:00,35.13,35.14,35.06,35.07,83364.0,24.5058,24.5128,24.4569,24.4639,83364.0
2015-06-03 15:50:00,35.07,35.11,35.06,35.11,84644.0,24.4639,24.4918,24.4569,24.4918,84644.0
2015-06-03 15:55:00,35.11,35.13,35.03,35.07,234926.0,24.4918,24.5058,24.436,24.4639,234926.0
2015-06-04 09:30:00,34.83,35.08,34.68,34.8,142399.0,24.2965,24.4709,24.1919,24.2756,142399.0
2015-06-04 09:35:00,34.81,35.1,34.78,35.05,101099.0,24.2826,24.4848,24.2616,24.45,101099.0
2015-06-04 09:40:00,35.07,35.28,35.06,35.2,41192.0,24.4639,24.6104,24.4569,24.5546,41192.0
2015-06-04 09:45:00,35.19,35.28,35.17,35.23,54304.0,24.5476,24.6104,24.5337,24.5755,54304.0
2015-06-04 09:50:00,35.23,35.27,35.08,35.24,44978.0,24.5755,24.6034,24.4709,24.5825,44978.0
2015-06-04 09:55:00,35.25,35.31,35.24,35.29,38855.0,24.5895,24.6313,24.5825,24.6174,38855.0
2015-06-04 10:00:00,35.28,35.35,35.27,35.31,28108.0,24.6104,24.6592,24.6034,24.6313,28108.0
2015-06-04 10:05:00,35.3,35.31,35.22,35.23,38836.0,24.6244,24.6313,24.5686,24.5755,38836.0
2015-06-04 10:10:00,35.24,35.27,35.19,35.21,41230.0,24.5825,24.6034,24.5476,24.5616,41230.0
2015-06-04 10:15:00,35.21,35.21,35.11,35.11,35814.0,24.5616,24.5616,24.4918,24.4918,35814.0
2015-06-04 10:20:00,35.11,35.12,35.07,35.09,29268.0,24.4918,24.4988,24.4639,24.4779,29268.0
2015-06-04 10:25:00,35.09,35.09,35.02,35.06,22510.0,24.4779,24.4779,24.429,24.4569,22510.0
2015-06-04 10:30:00,35.06,35.08,35.04,35.08,32166.0,24.4569,24.4709,24.443,24.4709,32166.0
2015-06-04 10:35:00,35.09,35.09,35.03,35.04,44150.0,24.4779,24.4779,24.436,24.443,44150.0
2015-06-04 10:40:00,35.04,35.13,35.04,35.11,37412.0,24.443,24.5058,24.443,24.4918,37412.0
2015-06-04 10:45:00,35.11,35.12,35.05,35.05,17143.0,24.4918,24.4988,24.45,24.45,17143.0
2015-06-04 10:50:00,35.05,35.08,34.98,34.99,33120.0,24.45,24.4709,24.4011,24.4081,33120.0
2015-06-04 10:55:00,34.99,34.99,34.9,34.9,24844.0,24.4081,24.4081,24.3453,24.3453,24844.0
2015-06-04 11:00:00,34.9,34.96,34.9,34.96,19673.0,24.3453,24.3872,24.3453,24.3872,19673.0
2015-06-04 11:05:00,34.96,34.96,34.88,34.92,24703.0,24.3872,24.3872,24.3314,24.3593,24703.0
2015-06-04 11:10:00,34.92,35.0,34.88,34.99,35620.0,24.3593,24.4151,24.3314,24.4081,35620.0
2015-06-04 11:15:00,34.98,35.0,34.97,34.99,29412.0,24.4011,24.4151,24.3942,24.4081,29412.0
2015-06-04 11:20:00,35.0,35.0,34.97,34.99,28958.0,24.4151,24.4151,24.3942,24.4081,28958.0
2015-06-04 11:25:00,34.99,35.02,34.98,34.98,26713.0,24.4081,24.429,24.4011,24.4011,26713.0
2015-06-04 11:30:00,34.98,34.99,34.9,34.91,25126.0,24.4011,24.4081,24.3453,24.3523,25126.0
2015-06-04 11:35:00,34.91,34.92,34.87,34.9,23782.0,24.3523,24.3593,24.3244,24.3453,23782.0
2015-06-04 11:40:00,34.9,34.93,34.86,34.86,28844.0,24.3453,24.3663,24.3174,24.3174,28844.0
2015-06-04 11:45:00,34.86,34.86,34.83,34.86,17687.0,24.3174,24.3174,24.2965,24.3174,17687.0
2015-06-04 11:50:00,34.87,34.91,34.86,34.89,16135.0,24.3244,24.3523,24.3174,24.3384,16135.0
2015-06-04 11:55:00,34.9,34.94,34.89,34.92,12385.0,24.3453,24.3732,24.3384,24.3593,12385.0
2015-06-04 12:00:00,34.92,34.99,34.92,34.97,21303.0,24.3593,24.4081,24.3593,24.3942,21303.0
2015-06-04 12:05:00,34.97,35.0,34.95,34.98,17693.0,24.3942,24.4151,24.3802,24.4011,17693.0
2015-06-04 12:10:00,34.98,34.99,34.95,34.98,8612.0,24.4011,24.4081,24.3802,24.4011,8612.0
2015-06-04 12:15:00,34.97,34.98,34.95,34.95,10771.0,24.3942,24.4011,24.3802,24.3802,10771.0
2015-06-04 12:20:00,34.95,34.95,34.9,34.94,10886.0,24.3802,24.3802,24.3453,24.3732,10886.0
2015-06-04 12:25:00,34.94,34.97,34.94,34.95,10858.0,24.3732,24.3942,24.3732,24.3802,10858.0
2015-06-04 12:30:00,34.95,35.0,34.93,35.0,15065.0,24.3802,24.4151,24.3663,24.4151,15065.0
2015-06-04 12:35:00,35.0,35.0,34.94,34.97,8360.0,24.4151,24.4151,24.3732,24.3942,8360.0
2015-06-04 12:40:00,34.97,34.97,34.93,34.94,54769.0,24.3942,24.3942,24.3663,24.3732,54769.0
2015-06-04 12:45:00,34.94,34.96,34.93,34.93,6628.0,24.3732,24.3872,24.3663,24.3663,6628.0
2015-06-04 12:50:00,34.93,34.93,34.88,34.89,12464.0,24.3663,24.3663,24.3314,24.3384,12464.0
2015-06-04 12:55:00,34.89,34.89,34.84,34.86,12146.0,24.3384,24.3384,24.3035,24.3174,12146.0
2015-06-04 13:00:00,34.85,34.85,34.79,34.8,27216.0,24.3105,24.3105,24.2686,24.2756,27216.0
2015-06-04 13:05:00,34.8,34.84,34.77,34.77,33370.0,24.2756,24.3035,24.2546,24.2546,33370.0
2015-06-04 13:10:00,34.78,34.81,34.77,34.79,34045.0,24.2616,24.2826,24.2546,24.2686,34045.0
2015-06-04 13:15:00,34.79,34.8,34.7,34.71,34682.0,24.2686,24.2756,24.2058,24.2128,34682.0
2015-06-04 13:20:00,34.71,34.71,34.66,34.7,29150.0,24.2128,24.2128,24.1779,24.2058,29150.0
2015-06-04 13:25:00,34.7,34.7,34.62,34.63,51461.0,24.2058,24.2058,24.15,24.157,51461.0
2015-06-04 13:30:00,34.64,34.7,34.63,34.69,27655.0,24.164,24.2058,24.157,24.1988,27655.0
2015-06-04 13:35:00,34.69,34.75,34.68,34.75,24186.0,24.1988,24.2407,24.1919,24.2407,24186.0
2015-06-04 13:40:00,34.74,34.76,34.69,34.73,24531.0,24.2337,24.2477,24.1988,24.2267,24531.0
2015-06-04 13:45:00,34.73,34.73,34.69,34.7,9999.0,24.2267,24.2267,24.1988,24.2058,9999.0
2015-06-04 13:50:00,34.7,34.73,34.7,34.7,21046.0,24.2058,24.2267,24.2058,24.2058,21046.0
2015-06-04 13:55:00,34.69,34.7,34.67,34.7,10342.0,24.1988,24.2058,24.1849,24.2058,10342.0
2015-06-04 14:00:00,34.7,34.7,34.65,34.69,32340.0,24.2058,24.2058,24.1709,24.1988,32340.0
2015-06-04 14:05:00,34.7,34.7,34.67,34.68,13356.0,24.2058,24.2058,24.1849,24.1919,13356.0
2015-06-04 14:10:00,34.68,34.69,34.66,34.67,33135.0,24.1919,24.1988,24.1779,24.1849,33135.0
2015-06-04 14:15:00,34.68,34.73,34.67,34.7,17135.0,24.1919,24.2267,24.1849,24.2058,17135.0
2015-06-04 14:20:00,34.7,34.74,34.67,34.7,31355.0,24.2058,24.2337,24.1849,24.2058,31355.0
2015-06-04 14:25:00,34.7,34.7,34.66,34.68,23997.0,24.2058,24.2058,24.1779,24.1919,23997.0
2015-06-04 14:30:00,34.68,34.73,34.67,34.73,21608.0,24.1919,24.2267,24.1849,24.2267,21608.0
2015-06-04 14:35:00,34.72,34.72,34.7,34.72,11831.0,24.2198,24.2198,24.2058,24.2198,11831.0
2015-06-04 14:40:00,34.72,34.73,34.67,34.68,41336.0,24.2198,24.2267,24.1849,24.1919,41336.0
2015-06-04 14:45:00,34.68,34.7,34.64,34.65,15760.0,24.1919,24.2058,24.164,24.1709,15760.0
2015-06-04 14:50:00,34.66,34.66,34.62,34.65,27290.0,24.1779,24.1779,24.15,24.1709,27290.0
2015-06-04 14:55:00,34.65,34.66,34.62,34.63,20217.0,24.1709,24.1779,24.15,24.157,20217.0
2015-06-04 15:00:00,34.63,34.69,34.61,34.67,56366.0,24.157,24.1988,24.143,24.1849,56366.0
2015-06-04 15:05:00,34.68,34.68,34.63,34.63,57825.0,24.1919,24.1919,24.157,24.157,57825.0
2015-06-04 15:10:00,34.63,34.65,34.61,34.62,28748.0,24.157,24.1709,24.143,24.15,28748.0
2015-06-04 15:15:00,34.63,34.63,34.57,34.61,41182.0,24.157,24.157,24.1151,24.143,41182.0
2015-06-04 15:20:00,34.61,34.61,34.55,34.55,61603.0,24.143,24.143,24.1012,24.1012,61603.0
2015-06-04 15:25:00,34.54,34.61,34.54,34.61,34690.0,24.0942,24.143,24.0942,24.143,34690.0
2015-06-04 15:30:00,34.6,34.61,34.55,34.57,50008.0,24.1361,24.143,24.1012,24.1151,50008.0
2015-06-04 15:35:00,34.57,34.59,34.55,34.59,37624.0,24.1151,24.1291,24.1012,24.1291,37624.0
2015-06-04 15:40:00,34.59,34.62,34.57,34.58,46388.0,24.1291,24.15,24.1151,24.1221,46388.0
2015-06-04 15:45:00,34.59,34.59,34.53,34.55,87945.0,24.1291,24.1291,24.0872,24.1012,87945.0
2015-06-04 15:50:00,34.55,34.56,34.51,34.54,65458.0,24.1012,24.1082,24.0733,24.0942,65458.0
2015-06-04 15:55:00,34.54,34.57,34.51,34.52,286477.0,24.0942,24.1151,24.0733,24.0803,286477.0
2015-06-05 09:30:00,34.57,34.79,34.56,34.57,57766.0,24.1151,24.2686,24.1082,24.1151,57766.0
2015-06-05 09:35:00,34.57,34.6,34.47,34.47,32627.0,24.1151,24.1361,24.0454,24.0454,32627.0
2015-06-05 09:40:00,34.46,34.63,34.42,34.62,45541.0,24.0384,24.157,24.0105,24.15,45541.0
2015-06-05 09:45:00,34.61,34.61,34.46,34.48,27175.0,24.143,24.143,24.0384,24.0524,27175.0
2015-06-05 09:50:00,34.49,34.6,34.48,34.51,26428.0,24.0593,24.1361,24.0524,24.0733,26428.0
2015-06-05 09:55:00,34.51,34.7,34.47,34.66,39199.0,24.0733,24.2058,24.0454,24.1779,39199.0
2015-06-05 10:00:00,34.66,34.78,34.66,34.7,37605.0,24.1779,24.2616,24.1779,24.2058,37605.0
2015-06-05 10:05:00,34.71,34.72,34.63,34.65,16160.0,24.2128,24.2198,24.157,24.1709,16160.0
2015-06-05 10:10:00,34.63,34.7,34.62,34.69,16216.0,24.157,24.2058,24.15,24.1988,16216.0
2015-06-05 10:15:00,34.68,34.71,34.64,34.66,17275.0,24.1919,24.2128,24.164,24.1779,17275.0
2015-06-05 10:20:00,34.65,34.69,34.64,34.66,40414.0,24.1709,24.1988,24.164,24.1779,40414.0
2015-06-05 10:25:00,34.66,34.7,34.64,34.65,25532.0,24.1779,24.2058,24.164,24.1709,25532.0
2015-06-05 10:30:00,34.65,34.72,34.64,34.69,28921.0,24.1709,24.2198,24.164,24.1988,28921.0
2015-06-05 10:35:00,34.69,34.72,34.68,34.71,21119.0,24.1988,24.2198,24.1919,24.2128,21119.0
2015-06-05 10:40:00,34.72,34.76,34.69,34.71,35126.0,24.2198,24.2477,24.1988,24.2128,35126.0
2015-06-05 10:45:00,34.71,34.71,34.6,34.61,34593.0,24.2128,24.2128,24.1361,24.143,34593.0
2015-06-05 10:50:00,34.6,34.63,34.57,34.57,17574.0,24.1361,24.157,24.1151,24.1151,17574.0
2015-06-05 10:55:00,34.57,34.63,34.54,34.62,26711.0,24.1151,24.157,24.0942,24.15,26711.0
2015-06-05 11:00:00,34.62,34.64,34.58,34.64,20633.0,24.15,24.164,24.1221,24.164,20633.0
2015-06-05 11:05:00,34.63,34.63,34.56,34.56,23145.0,24.157,24.157,24.1082,24.1082,23145.0
2015-06-05 11:10:00,34.57,34.61,34.56,34.56,14960.0,24.1151,24.143,24.1082,24.1082,14960.0
2015-06-05 11:15:00,34.56,34.65,34.56,34.64,12263.0,24.1082,24.1709,24.1082,24.164,12263.0
2015-06-05 11:20:00,34.64,34.67,34.62,34.62,17810.0,24.164,24.1849,24.15,24.15,17810.0
2015-06-05 11:25:00,34.62,34.64,34.58,34.62,13864.0,24.15,24.164,24.1221,24.15,13864.0
2015-06-05 11:30:00,34.63,34.67,34.57,34.58,19497.0,24.157,24.1849,24.1151,24.1221,19497.0
2015-06-05 11:35:00,34.59,34.66,34.59,34.66,9037.0,24.1291,24.1779,24.1291,24.1779,9037.0
2015-06-05 11:40:00,34.66,34.67,34.62,34.62,10487.0,24.1779,24.1849,24.15,24.15,10487.0
2015-06-05 11:45:00,34.62,34.64,34.58,34.6,21854.0,24.15,24.164,24.1221,24.1361,21854.0
2015-06-05 11:50:00,34.59,34.6,34.56,34.58,10687.0,24.1291,24.1361,24.1082,24.1221,10687.0
2015-06-05 11:55:00,34.58,34.59,34.56,34.56,5465.0,24.1221,24.1291,24.1082,24.1082,5465.0
2015-06-05 12:00:00,34.56,34.59,34.54,34.56,16487.0,24.1082,24.1291,24.0942,24.1082,16487.0
2015-06-05 12:05:00,34.56,34.57,34.53,34.57,11200.0,24.1082,24.1151,24.0872,24.1151,11200.0
2015-06-05 12:10:00,34.58,34.62,34.57,34.58,13947.0,24.1221,24.15,24.1151,24.1221,13947.0
2015-06-05 12:15:00,34.57,34.61,34.56,34.58,7472.0,24.1151,24.143,24.1082,24.1221,7472.0
2015-06-05 12:20:00,34.57,34.6,34.54,34.56,13350.0,24.1151,24.1361,24.0942,24.1082,13350.0
2015-06-05 12:25:00,34.56,34.56,34.51,34.52,10529.0,24.1082,24.1082,24.0733,24.0803,10529.0
2015-06-05 12:30:00,34.52,34.55,34.5,34.54,13403.0,24.0803,24.1012,24.0663,24.0942,13403.0
2015-06-05 12:35:00,34.55,34.58,34.52,34.57,23209.0,24.1012,24.1221,24.0803,24.1151,23209.0
2015-06-05 12:40:00,34.58,34.63,34.54,34.6,34059.0,24.1221,24.157,24.0942,24.1361,34059.0
2015-06-05 12:45:00,34.59,34.62,34.56,34.62,8691.0,24.1291,24.15,24.1082,24.15,8691.0
2015-06-05 12:50:00,34.62,34.64,34.61,34.62,10539.0,24.15,24.164,24.143,24.15,10539.0
2015-06-05 12:55:00,34.62,34.64,34.61,34.63,10471.0,24.15,24.164,24.143,24.157,10471.0
2015-06-05 13:00:00,34.63,34.64,34.6,34.61,7402.0,24.157,24.164,24.1361,24.143,7402.0
2015-06-05 13:05:00,34.61,34.61,34.58,34.61,10332.0,24.143,24.143,24.1221,24.143,10332.0
2015-06-05 13:10:00,34.6,34.61,34.53,34.53,10520.0,24.1361,24.143,24.0872,24.0872,10520.0
2015-06-05 13:15:00,34.53,34.58,34.53,34.58,10238.0,24.0872,24.1221,24.0872,24.1221,10238.0
2015-06-05 13:20:00,34.58,34.58,34.55,34.55,6494.0,24.1221,24.1221,24.1012,24.1012,6494.0
2015-06-05 13:25:00,34.55,34.56,34.51,34.52,23825.0,24.1012,24.1082,24.0733,24.0803,23825.0
2015-06-05 13:30:00,34.52,34.57,34.51,34.57,11150.0,24.0803,24.1151,24.0733,24.1151,11150.0
2015-06-05 13:35:00,34.56,34.58,34.54,34.57,19964.0,24.1082,24.1221,24.0942,24.1151,19964.0
2015-06-05 13:40:00,34.57,34.58,34.54,34.55,7719.0,24.1151,24.1221,24.0942,24.1012,7719.0
2015-06-05 13:45:00,34.55,34.55,34.52,34.52,15003.0,24.1012,24.1012,24.0803,24.0803,15003.0
2015-06-05 13:50:00,34.53,34.54,34.49,34.52,24489.0,24.0872,24.0942,24.0593,24.0803,24489.0
2015-06-05 13:55:00,34.52,34.55,34.51,34.53,13866.0,24.0803,24.1012,24.0733,24.0872,13866.0
2015-06-05 14:00:00,34.54,34.55,34.52,34.54,195879.0,24.0942,24.1012,24.0803,24.0942,195879.0
2015-06-05 14:05:00,34.55,34.6,34.55,34.59,23058.0,24.1012,24.1361,24.1012,24.1291,23058.0
2015-06-05 14:10:00,34.59,34.62,34.58,34.61,10471.0,24.1291,24.15,24.1221,24.143,10471.0
2015-06-05 14:15:00,34.62,34.66,34.61,34.66,29083.0,24.15,24.1779,24.143,24.1779,29083.0
2015-06-05 14:20:00,34.65,34.66,34.62,34.63,17687.0,24.1709,24.1779,24.15,24.157,17687.0
2015-06-05 14:25:00,34.64,34.65,34.63,34.63,14745.0,24.164,24.1709,24.157,24.157,14745.0
2015-06-05 14:30:00,34.64,34.66,34.61,34.61,36696.0,24.164,24.1779,24.143,24.143,36696.0
2015-06-05 14:35:00,34.61,34.61,34.56,34.61,26380.0,24.143,24.143,24.1082,24.143,26380.0
2015-06-05 14:40:00,34.61,34.62,34.57,34.57,20250.0,24.143,24.15,24.1151,24.1151,20250.0
2015-06-05 14:45:00,34.58,34.6,34.55,34.59,37673.0,24.1221,24.1361,24.1012,24.1291,37673.0
2015-06-05 14:50:00,34.58,34.63,34.58,34.62,33903.0,24.1221,24.157,24.1221,24.15,33903.0
2015-06-05 14:55:00,34.62,34.62,34.58,34.61,17640.0,24.15,24.15,24.1221,24.143,17640.0
2015-06-05 15:00:00,34.62,34.64,34.58,34.58,23067.0,24.15,24.164,24.1221,24.1221,23067.0
2015-06-05 15:05:00,34.58,34.62,34.57,34.59,18716.0,24.1221,24.15,24.1151,24.1291,18716.0
2015-06-05 15:10:00,34.59,34.64,34.59,34.64,19034.0,24.1291,24.164,24.1291,24.164,19034.0
2015-06-05 15:15:00,34.64,34.64,34.56,34.57,34794.0,24.164,24.164,24.1082,24.1151,34794.0
2015-06-05 15:20:00,34.58,34.58,34.54,34.57,25931.0,24.1221,24.1221,24.0942,24.1151,25931.0
2015-06-05 15:25:00,34.57,34.58,34.53,34.55,41053.0,24.1151,24.1221,24.0872,24.1012,41053.0
2015-06-05 15:30:00,34.56,34.56,34.52,34.54,47191.0,24.1082,24.1082,24.0803,24.0942,47191.0
2015-06-05 15:35:00,34.54,34.55,34.49,34.51,40540.0,24.0942,24.1012,24.0593,24.0733,40540.0
2015-06-05 15:40:00,34.51,34.57,34.51,34.56,60588.0,24.0733,24.1151,24.0733,24.1082,60588.0
2015-06-05 15:45:00,34.55,34.61,34.54,34.56,147154.0,24.1012,24.143,24.0942,24.1082,147154.0
2015-06-05 15:50:00,34.56,34.62,34.55,34.6,189671.0,24.1082,24.15,24.1012,24.1361,189671.0
2015-06-05 15:55:00,34.59,34.61,34.51,34.54,334574.0,24.1291,24.143,24.0733,24.0942,334574.0
2015-06-08 09:30:00,34.6,34.77,34.55,34.61,44304.0,24.1361,24.2546,24.1012,24.143,44304.0
2015-06-08 09:35:00,34.63,34.69,34.5,34.54,22588.0,24.157,24.1988,24.0663,24.0942,22588.0
2015-06-08 09:40:00,34.53,34.56,34.43,34.44,36507.0,24.0872,24.1082,24.0175,24.0244,36507.0
2015-06-08 09:45:00,34.44,34.5,34.42,34.48,33359.0,24.0244,24.0663,24.0105,24.0524,33359.0
2015-06-08 09:50:00,34.47,34.47,34.25,34.28,30688.0,24.0454,24.0454,23.8919,23.9128,30688.0
2015-06-08 09:55:00,34.28,34.31,34.26,34.26,35980.0,23.9128,23.9338,23.8989,23.8989,35980.0
2015-06-08 10:00:00,34.25,34.34,34.22,34.34,32240.0,23.8919,23.9547,23.871,23.9547,32240.0
2015-06-08 10:05:00,34.34,34.41,34.31,34.35,41938.0,23.9547,24.0035,23.9338,23.9617,41938.0
2015-06-08 10:10:00,34.34,34.39,34.32,34.38,15761.0,23.9547,23.9896,23.9407,23.9826,15761.0
2015-06-08 10:15:00,34.37,34.4,34.33,34.36,23398.0,23.9756,23.9965,23.9477,23.9686,23398.0
2015-06-08 10:20:00,34.36,34.45,34.34,34.44,18513.0,23.9686,24.0314,23.9547,24.0244,18513.0
2015-06-08 10:25:00,34.45,34.49,34.4,34.48,29056.0,24.0314,24.0593,23.9965,24.0524,29056.0
2015-06-08 10:30:00,34.48,34.48,34.41,34.43,19501.0,24.0524,24.0524,24.0035,24.0175,19501.0
2015-06-08 10:35:00,34.42,34.45,34.41,34.45,12166.0,24.0105,24.0314,24.0035,24.0314,12166.0
2015-06-08 10:40:00,34.45,34.52,34.45,34.51,35507.0,24.0314,24.0803,24.0314,24.0733,35507.0
2015-06-08 10:45:00,34.49,34.54,34.49,34.52,35016.0,24.0593,24.0942,24.0593,24.0803,35016.0
2015-06-08 10:50:00,34.51,34.54,34.48,34.54,17352.0,24.0733,24.0942,24.0524,24.0942,17352.0
2015-06-08 10:55:00,34.53,34.54,34.49,34.51,26709.0,24.0872,24.0942,24.0593,24.0733,26709.0
2015-06-08 11:00:00,34.5,34.54,34.45,34.53,87345.0,24.0663,24.0942,24.0314,24.0872,87345.0
2015-06-08 11:05:00,34.53,34.55,34.46,34.5,115478.0,24.0872,24.1012,24.0384,24.0663,115478.0
2015-06-08 11:10:00,34.51,34.51,34.46,34.46,20241.0,24.0733,24.0733,24.0384,24.0384,20241.0
2015-06-08 11:15:00,34.45,34.47,34.42,34.43,15260.0,24.0314,24.0454,24.0105,24.0175,15260.0
2015-06-08 11:20:00,34.43,34.46,34.43,34.43,11000.0,24.0175,24.0384,24.0175,24.0175,11000.0
2015-06-08 11:25:00,34.43,34.45,34.39,34.41,15583.0,24.0175,24.0314,23.9896,24.0035,15583.0
2015-06-08 11:30:00,34.4,34.4,34.35,34.37,33225.0,23.9965,23.9965,23.9617,23.9756,33225.0
2015-06-08 11:35:00,34.38,34.38,34.33,34.35,27908.0,23.9826,23.9826,23.9477,23.9617,27908.0
2015-06-08 11:40:00,34.35,34.38,34.34,34.38,22870.0,23.9617,23.9826,23.9547,23.9826,22870.0
2015-06-08 11:45:00,34.38,34.38,34.34,34.34,11928.0,23.9826,23.9826,23.9547,23.9547,11928.0
2015-06-08 11:50:00,34.35,34.35,34.32,34.34,12942.0,23.9617,23.9617,23.9407,23.9547,12942.0
2015-06-08 11:55:00,34.34,34.35,34.34,34.35,4353.0,23.9547,23.9617,23.9547,23.9617,4353.0
2015-06-08 12:00:00,34.35,34.37,34.32,34.34,17390.0,23.9617,23.9756,23.9407,23.9547,17390.0
2015-06-08 12:05:00,34.35,34.35,34.34,34.34,6261.0,23.9617,23.9617,23.9547,23.9547,6261.0
2015-06-08 12:10:00,34.35,34.35,34.31,34.31,12625.0,23.9617,23.9617,23.9338,23.9338,12625.0
2015-06-08 12:15:00,34.31,34.36,34.31,34.36,11949.0,23.9338,23.9686,23.9338,23.9686,11949.0
2015-06-08 12:20:00,34.36,34.37,34.33,34.33,21614.0,23.9686,23.9756,23.9477,23.9477,21614.0
2015-06-08 12:25:00,34.33,34.36,34.32,34.35,16821.0,23.9477,23.9686,23.9407,23.9617,16821.0
2015-06-08 12:30:00,34.35,34.37,34.33,34.35,13044.0,23.9617,23.9756,23.9477,23.9617,13044.0
2015-06-08 12:35:00,34.36,34.37,34.34,34.37,17280.0,23.9686,23.9756,23.9547,23.9756,17280.0
2015-06-08 12:40:00,34.36,34.38,34.34,34.36,12044.0,23.9686,23.9826,23.9547,23.9686,12044.0
2015-06-08 12:45:00,34.35,34.38,34.34,34.36,13654.0,23.9617,23.9826,23.9547,23.9686,13654.0
2015-06-08 12:50:00,34.36,34.38,34.36,34.37,4001.0,23.9686,23.9826,23.9686,23.9756,4001.0
2015-06-08 12:55:00,34.37,34.37,34.33,34.35,13108.0,23.9756,23.9756,23.9477,23.9617,13108.0
2015-06-08 13:00:00,34.35,34.36,34.33,34.36,16406.0,23.9617,23.9686,23.9477,23.9686,16406.0
2015-06-08 13:05:00,34.36,34.38,34.34,34.37,12384.0,23.9686,23.9826,23.9547,23.9756,12384.0
2015-06-08 13:10:00,34.37,34.38,34.37,34.38,11515.0,23.9756,23.9826,23.9756,23.9826,11515.0
2015-06-08 13:15:00,34.38,34.38,34.35,34.36,16345.0,23.9826,23.9826,23.9617,23.9686,16345.0
2015-06-08 13:20:00,34.36,34.37,34.31,34.31,15230.0,23.9686,23.9756,23.9338,23.9338,15230.0
2015-06-08 13:25:00,34.31,34.34,34.31,34.33,13694.0,23.9338,23.9547,23.9338,23.9477,13694.0
2015-06-08 13:30:00,34.34,34.34,34.29,34.29,32593.0,23.9547,23.9547,23.9198,23.9198,32593.0
2015-06-08 13:35:00,34.29,34.3,34.27,34.3,19288.0,23.9198,23.9268,23.9059,23.9268,19288.0
2015-06-08 13:40:00,34.3,34.36,34.29,34.35,23781.0,23.9268,23.9686,23.9198,23.9617,23781.0
2015-06-08 13:45:00,34.34,34.34,34.3,34.33,40043.0,23.9547,23.9547,23.9268,23.9477,40043.0
2015-06-08 13:50:00,34.32,34.34,34.3,34.33,38063.0,23.9407,23.9547,23.9268,23.9477,38063.0
2015-06-08 13:55:00,34.34,34.37,34.33,34.34,25107.0,23.9547,23.9756,23.9477,23.9547,25107.0
2015-06-08 14:00:00,34.33,34.36,34.33,34.35,24513.0,23.9477,23.9686,23.9477,23.9617,24513.0
2015-06-08 14:05:00,34.35,34.35,34.32,34.32,16386.0,23.9617,23.9617,23.9407,23.9407,16386.0
2015-06-08 14:10:00,34.32,34.34,34.31,34.31,11761.0,23.9407,23.9547,23.9338,23.9338,11761.0
2015-06-08 14:15:00,34.31,34.32,34.27,34.3,29109.0,23.9338,23.9407,23.9059,23.9268,29109.0
2015-06-08 14:20:00,34.3,34.35,34.29,34.32,21629.0,23.9268,23.9617,23.9198,23.9407,21629.0
2015-06-08 14:25:00,34.33,34.34,34.31,34.33,14930.0,23.9477,23.9547,23.9338,23.9477,14930.0
2015-06-08 14:30:00,34.34,34.4,34.34,34.37,56382.0,23.9547,23.9965,23.9547,23.9756,56382.0
2015-06-08 14:35:00,34.38,34.4,34.36,34.36,23276.0,23.9826,23.9965,23.9686,23.9686,23276.0
2015-06-08 14:40:00,34.37,34.37,34.34,34.37,29796.0,23.9756,23.9756,23.9547,23.9756,29796.0
2015-06-08 14:45:00,34.37,34.43,34.37,34.43,28234.0,23.9756,24.0175,23.9756,24.0175,28234.0
2015-06-08 14:50:00,34.43,34.48,34.43,34.48,45584.0,24.0175,24.0524,24.0175,24.0524,45584.0
2015-06-08 14:55:00,34.48,34.5,34.46,34.48,40667.0,24.0524,24.0663,24.0384,24.0524,40667.0
2015-06-08 15:00:00,34.48,34.48,34.42,34.42,34236.0,24.0524,24.0524,24.0105,24.0105,34236.0
2015-06-08 15:05:00,34.42,34.47,34.42,34.47,19834.0,24.0105,24.0454,24.0105,24.0454,19834.0
2015-06-08 15:10:00,34.47,34.49,34.46,34.48,106372.0,24.0454,24.0593,24.0384,24.0524,106372.0
2015-06-08 15:15:00,34.48,34.49,34.45,34.46,24221.0,24.0524,24.0593,24.0314,24.0384,24221.0
2015-06-08 15:20:00,34.46,34.48,34.43,34.45,54382.0,24.0384,24.0524,24.0175,24.0314,54382.0
2015-06-08 15:25:00,34.45,34.45,34.39,34.4,90055.0,24.0314,24.0314,23.9896,23.9965,90055.0
2015-06-08 15:30:00,34.4,34.41,34.35,34.36,42990.0,23.9965,24.0035,23.9617,23.9686,42990.0
2015-06-08 15:35:00,34.36,34.38,34.34,34.38,51075.0,23.9686,23.9826,23.9547,23.9826,51075.0
2015-06-08 15:40:00,34.37,34.42,34.37,34.39,59273.0,23.9756,24.0105,23.9756,23.9896,59273.0
2015-06-08 15:45:00,34.4,34.42,34.34,34.37,108130.0,23.9965,24.0105,23.9547,23.9756,108130.0
2015-06-08 15:50:00,34.38,34.4,34.34,34.34,96714.0,23.9826,23.9965,23.9547,23.9547,96714.0
2015-06-08 15:55:00,34.34,34.35,34.26,34.27,428020.0,23.9547,23.9617,23.8989,23.9059,428020.0
2015-06-09 09:30:00,34.07,34.45,34.05,34.22,49180.0,23.9279,24.1948,23.9139,24.0333,49180.0
2015-06-09 09:35:00,34.2,34.25,34.12,34.17,19292.0,24.0192,24.0543,23.963,23.9982,19292.0
2015-06-09 09:40:00,34.2,34.2,34.05,34.06,25545.0,24.0192,24.0192,23.9139,23.9209,25545.0
2015-06-09 09:45:00,34.08,34.19,34.06,34.14,35139.0,23.9349,24.0122,23.9209,23.9771,35139.0
2015-06-09 09:50:00,34.15,34.19,34.08,34.15,24127.0,23.9841,24.0122,23.9349,23.9841,24127.0
2015-06-09 09:55:00,34.14,34.14,34.07,34.07,15805.0,23.9771,23.9771,23.9279,23.9279,15805.0
2015-06-09 10:00:00,34.07,34.07,33.96,33.97,39857.0,23.9279,23.9279,23.8507,23.8577,39857.0
2015-06-09 10:05:00,33.96,33.97,33.91,33.95,258359.0,23.8507,23.8577,23.8156,23.8436,258359.0
2015-06-09 10:10:00,33.94,34.0,33.94,33.98,16370.0,23.8366,23.8788,23.8366,23.8647,16370.0
2015-06-09 10:15:00,33.98,34.01,33.89,33.89,44363.0,23.8647,23.8858,23.8015,23.8015,44363.0
2015-06-09 10:20:00,33.91,33.93,33.88,33.89,31045.0,23.8156,23.8296,23.7945,23.8015,31045.0
2015-06-09 10:25:00,33.88,33.92,33.85,33.88,60349.0,23.7945,23.8226,23.7734,23.7945,60349.0
2015-06-09 10:30:00,33.88,33.89,33.75,33.87,83918.0,23.7945,23.8015,23.7032,23.7875,83918.0
2015-06-09 10:35:00,33.88,33.93,33.86,33.9,29021.0,23.7945,23.8296,23.7804,23.8085,29021.0
2015-06-09 10:40:00,33.9,33.94,33.9,33.93,10964.0,23.8085,23.8366,23.8085,23.8296,10964.0
2015-06-09 10:45:00,33.92,33.92,33.88,33.91,28174.0,23.8226,23.8226,23.7945,23.8156,28174.0
2015-06-09 10:50:00,33.91,33.94,33.9,33.92,26716.0,23.8156,23.8366,23.8085,23.8226,26716.0
2015-06-09 10:55:00,33.91,33.95,33.89,33.95,22977.0,23.8156,23.8436,23.8015,23.8436,22977.0
2015-06-09 11:00:00,33.96,33.99,33.94,33.99,35209.0,23.8507,23.8717,23.8366,23.8717,35209.0
2015-06-09 11:05:00,33.99,34.02,33.99,34.0,38495.0,23.8717,23.8928,23.8717,23.8788,38495.0
2015-06-09 11:10:00,34.0,34.02,34.0,34.01,14503.0,23.8788,23.8928,23.8788,23.8858,14503.0
2015-06-09 11:15:00,34.01,34.01,33.93,33.96,23059.0,23.8858,23.8858,23.8296,23.8507,23059.0
2015-06-09 11:20:00,33.96,33.96,33.93,33.93,9357.0,23.8507,23.8507,23.8296,23.8296,9357.0
2015-06-09 11:25:00,33.94,33.98,33.93,33.98,27416.0,23.8366,23.8647,23.8296,23.8647,27416.0
2015-06-09 11:30:00,33.98,34.05,33.98,34.03,42274.0,23.8647,23.9139,23.8647,23.8998,42274.0
2015-06-09 11:35:00,34.03,34.07,34.03,34.07,19000.0,23.8998,23.9279,23.8998,23.9279,19000.0
2015-06-09 11:40:00,34.06,34.1,34.05,34.09,20653.0,23.9209,23.949,23.9139,23.942,20653.0
2015-06-09 11:45:00,34.09,34.11,34.07,34.08,33159.0,23.942,23.956,23.9279,23.9349,33159.0
2015-06-09 11:50:00,34.08,34.08,34.05,34.06,13800.0,23.9349,23.9349,23.9139,23.9209,13800.0
2015-06-09 11:55:00,34.05,34.08,34.05,34.08,32657.0,23.9139,23.9349,23.9139,23.9349,32657.0
2015-06-09 12:00:00,34.09,34.09,34.05,34.07,24178.0,23.942,23.942,23.9139,23.9279,24178.0
2015-06-09 12:05:00,34.07,34.08,34.05,34.08,15733.0,23.9279,23.9349,23.9139,23.9349,15733.0
2015-06-09 12:10:00,34.08,34.12,34.08,34.09,61654.0,23.9349,23.963,23.9349,23.942,61654.0
2015-06-09 12:15:00,34.1,34.11,34.05,34.06,24000.0,23.949,23.956,23.9139,23.9209,24000.0
2015-06-09 12:20:00,34.05,34.07,34.04,34.05,13448.0,23.9139,23.9279,23.9069,23.9139,13448.0
2015-06-09 12:25:00,34.04,34.04,33.99,34.0,19348.0,23.9069,23.9069,23.8717,23.8788,19348.0
2015-06-09 12:30:00,34.0,34.01,33.99,34.0,9134.0,23.8788,23.8858,23.8717,23.8788,9134.0
2015-06-09 12:35:00,34.0,34.03,33.99,34.02,15165.0,23.8788,23.8998,23.8717,23.8928,15165.0
2015-06-09 12:40:00,34.02,34.03,34.0,34.01,9486.0,23.8928,23.8998,23.8788,23.8858,9486.0
2015-06-09 12:45:00,34.0,34.01,33.97,34.01,20329.0,23.8788,23.8858,23.8577,23.8858,20329.0
2015-06-09 12:50:00,34.01,34.02,33.99,34.01,20897.0,23.8858,23.8928,23.8717,23.8858,20897.0
2015-06-09 12:55:00,34.01,34.03,33.98,34.01,30036.0,23.8858,23.8998,23.8647,23.8858,30036.0
2015-06-09 13:00:00,34.01,34.05,34.01,34.03,8497.0,23.8858,23.9139,23.8858,23.8998,8497.0
2015-06-09 13:05:00,34.04,34.05,34.03,34.05,5368.0,23.9069,23.9139,23.8998,23.9139,5368.0
2015-06-09 13:10:00,34.05,34.05,34.0,34.0,11567.0,23.9139,23.9139,23.8788,23.8788,11567.0
2015-06-09 13:15:00,34.0,34.02,33.99,34.01,18389.0,23.8788,23.8928,23.8717,23.8858,18389.0
2015-06-09 13:20:00,34.02,34.04,33.99,33.99,23044.0,23.8928,23.9069,23.8717,23.8717,23044.0
2015-06-09 13:25:00,33.99,34.01,33.97,34.01,10195.0,23.8717,23.8858,23.8577,23.8858,10195.0
2015-06-09 13:30:00,34.01,34.02,34.0,34.02,10880.0,23.8858,23.8928,23.8788,23.8928,10880.0
2015-06-09 13:35:00,34.02,34.02,33.99,34.01,17259.0,23.8928,23.8928,23.8717,23.8858,17259.0
2015-06-09 13:40:00,34.0,34.01,33.97,33.98,20911.0,23.8788,23.8858,23.8577,23.8647,20911.0
2015-06-09 13:45:00,33.98,33.98,33.97,33.98,5598.0,23.8647,23.8647,23.8577,23.8647,5598.0
2015-06-09 13:50:00,33.98,34.04,33.98,34.04,41691.0,23.8647,23.9069,23.8647,23.9069,41691.0
2015-06-09 13:55:00,34.03,34.06,34.01,34.05,22300.0,23.8998,23.9209,23.8858,23.9139,22300.0
2015-06-09 14:00:00,34.05,34.07,34.04,34.07,11600.0,23.9139,23.9279,23.9069,23.9279,11600.0
2015-06-09 14:05:00,34.07,34.07,34.05,34.05,12400.0,23.9279,23.9279,23.9139,23.9139,12400.0
2015-06-09 14:10:00,34.05,34.06,34.02,34.02,35346.0,23.9139,23.9209,23.8928,23.8928,35346.0
2015-06-09 14:15:00,34.02,34.04,34.01,34.01,11018.0,23.8928,23.9069,23.8858,23.8858,11018.0
2015-06-09 14:20:00,34.02,34.02,34.0,34.01,6589.0,23.8928,23.8928,23.8788,23.8858,6589.0
2015-06-09 14:25:00,34.01,34.03,34.0,34.01,23031.0,23.8858,23.8998,23.8788,23.8858,23031.0
2015-06-09 14:30:00,34.01,34.04,34.0,34.02,11665.0,23.8858,23.9069,23.8788,23.8928,11665.0
2015-06-09 14:35:00,34.03,34.04,34.0,34.04,20512.0,23.8998,23.9069,23.8788,23.9069,20512.0
2015-06-09 14:40:00,34.04,34.05,34.03,34.03,11862.0,23.9069,23.9139,23.8998,23.8998,11862.0
2015-06-09 14:45:00,34.03,34.04,34.01,34.02,18745.0,23.8998,23.9069,23.8858,23.8928,18745.0
2015-06-09 14:50:00,34.01,34.02,33.98,33.98,63572.0,23.8858,23.8928,23.8647,23.8647,63572.0
2015-06-09 14:55:00,33.98,34.0,33.97,34.0,9100.0,23.8647,23.8788,23.8577,23.8788,9100.0
2015-06-09 15:00:00,33.99,34.0,33.9,33.91,37136.0,23.8717,23.8788,23.8085,23.8156,37136.0
2015-06-09 15:05:00,33.91,33.93,33.9,33.92,19438.0,23.8156,23.8296,23.8085,23.8226,19438.0
2015-06-09 15:10:00,33.91,33.93,33.9,33.92,15799.0,23.8156,23.8296,23.8085,23.8226,15799.0
2015-06-09 15:15:00,33.92,33.94,33.91,33.92,21375.0,23.8226,23.8366,23.8156,23.8226,21375.0
2015-06-09 15:20:00,33.92,33.94,33.87,33.89,78816.0,23.8226,23.8366,23.7875,23.8015,78816.0
2015-06-09 15:25:00,33.9,33.91,33.87,33.89,24286.0,23.8085,23.8156,23.7875,23.8015,24286.0
2015-06-09 15:30:00,33.9,33.91,33.86,33.86,74647.0,23.8085,23.8156,23.7804,23.7804,74647.0
2015-06-09 15:35:00,33.87,33.91,33.84,33.89,75833.0,23.7875,23.8156,23.7664,23.8015,75833.0
2015-06-09 15:40:00,33.9,33.92,33.88,33.88,83272.0,23.8085,23.8226,23.7945,23.7945,83272.0
2015-06-09 15:45:00,33.88,33.88,33.82,33.84,103727.0,23.7945,23.7945,23.7523,23.7664,103727.0
2015-06-09 15:50:00,33.85,33.86,33.82,33.83,107355.0,23.7734,23.7804,23.7523,23.7594,107355.0
2015-06-09 15:55:00,33.82,33.86,33.82,33.82,273305.0,23.7523,23.7804,23.7523,23.7523,273305.0
2015-06-10 09:30:00,33.96,34.05,33.85,33.9,56451.0,23.8507,23.9139,23.7734,23.8085,56451.0
2015-06-10 09:35:00,33.91,34.0,33.9,33.96,29969.0,23.8156,23.8788,23.8085,23.8507,29969.0
2015-06-10 09:40:00,33.96,33.99,33.9,33.98,22228.0,23.8507,23.8717,23.8085,23.8647,22228.0
2015-06-10 09:45:00,33.99,34.07,33.99,34.02,55377.0,23.8717,23.9279,23.8717,23.8928,55377.0
2015-06-10 09:50:00,34.02,34.08,34.0,34.06,36670.0,23.8928,23.9349,23.8788,23.9209,36670.0
2015-06-10 09:55:00,34.06,34.06,33.99,34.02,30549.0,23.9209,23.9209,23.8717,23.8928,30549.0
2015-06-10 10:00:00,34.02,34.04,33.99,34.01,13249.0,23.8928,23.9069,23.8717,23.8858,13249.0
2015-06-10 10:05:00,34.01,34.05,34.0,34.01,23628.0,23.8858,23.9139,23.8788,23.8858,23628.0
2015-06-10 10:10:00,34.01,34.05,33.99,34.05,26428.0,23.8858,23.9139,23.8717,23.9139,26428.0
2015-06-10 10:15:00,34.06,34.15,34.06,34.11,41037.0,23.9209,23.9841,23.9209,23.956,41037.0
2015-06-10 10:20:00,34.12,34.17,34.12,34.12,16067.0,23.963,23.9982,23.963,23.963,16067.0
2015-06-10 10:25:00,34.13,34.14,34.07,34.1,50210.0,23.9701,23.9771,23.9279,23.949,50210.0
2015-06-10 10:30:00,34.1,34.14,34.07,34.12,42273.0,23.949,23.9771,23.9279,23.963,42273.0
2015-06-10 10:35:00,34.13,34.17,34.11,34.14,15294.0,23.9701,23.9982,23.956,23.9771,15294.0
2015-06-10 10:40:00,34.14,34.15,34.09,34.09,19018.0,23.9771,23.9841,23.942,23.942,19018.0
2015-06-10 10:45:00,34.1,34.11,34.02,34.04,20088.0,23.949,23.956,23.8928,23.9069,20088.0
2015-06-10 10:50:00,34.03,34.03,34.01,34.02,32440.0,23.8998,23.8998,23.8858,23.8928,32440.0
2015-06-10 10:55:00,34.02,34.08,34.02,34.03,25170.0,23.8928,23.9349,23.8928,23.8998,25170.0
2015-06-10 11:00:00,34.04,34.05,34.0,34.0,19662.0,23.9069,23.9139,23.8788,23.8788,19662.0
2015-06-10 11:05:00,34.0,34.03,33.99,33.99,40787.0,23.8788,23.8998,23.8717,23.8717,40787.0
2015-06-10 11:10:00,34.0,34.11,33.99,34.04,63848.0,23.8788,23.956,23.8717,23.9069,63848.0
2015-06-10 11:15:00,34.04,34.11,34.03,34.05,32858.0,23.9069,23.956,23.8998,23.9139,32858.0
2015-06-10 11:20:00,34.05,34.09,34.04,34.08,9517.0,23.9139,23.942,23.9069,23.9349,9517.0
2015-06-10 11:25:00,34.08,34.09,34.03,34.07,44824.0,23.9349,23.942,23.8998,23.9279,44824.0
2015-06-10 11:30:00,34.07,34.1,34.02,34.02,36149.0,23.9279,23.949,23.8928,23.8928,36149.0
2015-06-10 11:35:00,34.03,34.05,34.02,34.05,11638.0,23.8998,23.9139,23.8928,23.9139,11638.0
2015-06-10 11:40:00,34.05,34.09,34.04,34.09,8708.0,23.9139,23.942,23.9069,23.942,8708.0
2015-06-10 11:45:00,34.1,34.12,34.09,34.09,22779.0,23.949,23.963,23.942,23.942,22779.0
2015-06-10 11:50:00,34.08,34.12,34.08,34.12,12165.0,23.9349,23.963,23.9349,23.963,12165.0
2015-06-10 11:55:00,34.12,34.13,34.05,34.05,19656.0,23.963,23.9701,23.9139,23.9139,19656.0
2015-06-10 12:00:00,34.04,34.1,34.03,34.09,18916.0,23.9069,23.949,23.8998,23.942,18916.0
2015-06-10 12:05:00,34.09,34.11,34.03,34.04,28269.0,23.942,23.956,23.8998,23.9069,28269.0
2015-06-10 12:10:00,34.05,34.08,34.05,34.06,4223.0,23.9139,23.9349,23.9139,23.9209,4223.0
2015-06-10 12:15:00,34.06,34.09,34.05,34.08,8350.0,23.9209,23.942,23.9139,23.9349,8350.0
2015-06-10 12:20:00,34.08,34.1,34.07,34.09,10262.0,23.9349,23.949,23.9279,23.942,10262.0
2015-06-10 12:25:00,34.09,34.1,34.04,34.06,21118.0,23.942,23.949,23.9069,23.9209,21118.0
2015-06-10 12:30:00,34.05,34.07,34.04,34.06,7267.0,23.9139,23.9279,23.9069,23.9209,7267.0
2015-06-10 12:35:00,34.06,34.09,34.05,34.06,19532.0,23.9209,23.942,23.9139,23.9209,19532.0
2015-06-10 12:40:00,34.07,34.08,34.05,34.08,16102.0,23.9279,23.9349,23.9139,23.9349,16102.0
2015-06-10 12:45:00,34.07,34.08,34.05,34.05,18752.0,23.9279,23.9349,23.9139,23.9139,18752.0
2015-06-10 12:50:00,34.05,34.08,34.04,34.05,12102.0,23.9139,23.9349,23.9069,23.9139,12102.0
2015-06-10 12:55:00,34.06,34.06,34.0,34.0,25763.0,23.9209,23.9209,23.8788,23.8788,25763.0
2015-06-10 13:00:00,33.99,34.02,33.98,34.0,55594.0,23.8717,23.8928,23.8647,23.8788,55594.0
2015-06-10 13:05:00,34.01,34.04,34.0,34.03,15154.0,23.8858,23.9069,23.8788,23.8998,15154.0
2015-06-10 13:10:00,34.03,34.05,34.02,34.05,41884.0,23.8998,23.9139,23.8928,23.9139,41884.0
2015-06-10 13:15:00,34.05,34.05,34.01,34.02,20270.0,23.9139,23.9139,23.8858,23.8928,20270.0
2015-06-10 13:20:00,34.02,34.05,34.02,34.03,16535.0,23.8928,23.9139,23.8928,23.8998,16535.0
2015-06-10 13:25:00,34.03,34.04,34.02,34.02,19029.0,23.8998,23.9069,23.8928,23.8928,19029.0
2015-06-10 13:30:00,34.02,34.05,34.0,34.04,14565.0,23.8928,23.9139,23.8788,23.9069,14565.0
2015-06-10 13:35:00,34.05,34.08,34.04,34.07,14879.0,23.9139,23.9349,23.9069,23.9279,14879.0
2015-06-10 13:40:00,34.07,34.07,34.05,34.06,6229.0,23.9279,23.9279,23.9139,23.9209,6229.0
2015-06-10 13:45:00,34.06,34.07,34.02,34.06,51713.0,23.9209,23.9279,23.8928,23.9209,51713.0
2015-06-10 13:50:00,34.05,34.06,34.04,34.05,27011.0,23.9139,23.9209,23.9069,23.9139,27011.0
2015-06-10 13:55:00,34.05,34.05,34.03,34.05,11846.0,23.9139,23.9139,23.8998,23.9139,11846.0
2015-06-10 14:00:00,34.04,34.05,34.03,34.04,33962.0,23.9069,23.9139,23.8998,23.9069,33962.0
2015-06-10 14:05:00,34.04,34.05,34.01,34.02,8100.0,23.9069,23.9139,23.8858,23.8928,8100.0
2015-06-10 14:10:00,34.02,34.04,33.99,34.01,34943.0,23.8928,23.9069,23.8717,23.8858,34943.0
2015-06-10 14:15:00,34.02,34.04,34.01,34.04,8224.0,23.8928,23.9069,23.8858,23.9069,8224.0
2015-06-10 14:20:00,34.04,34.1,34.03,34.08,26567.0,23.9069,23.949,23.8998,23.9349,26567.0
2015-06-10 14:25:00,34.09,34.12,34.08,34.11,19683.0,23.942,23.963,23.9349,23.956,19683.0
2015-06-10 14:30:00,34.12,34.13,34.08,34.09,31454.0,23.963,23.9701,23.9349,23.942,31454.0
2015-06-10 14:35:00,34.09,34.09,34.02,34.03,13482.0,23.942,23.942,23.8928,23.8998,13482.0
2015-06-10 14:40:00,34.03,34.07,34.03,34.06,10549.0,23.8998,23.9279,23.8998,23.9209,10549.0
2015-06-10 14:45:00,34.07,34.07,34.04,34.05,19092.0,23.9279,23.9279,23.9069,23.9139,19092.0
2015-06-10 14:50:00,34.05,34.1,34.02,34.09,31753.0,23.9139,23.949,23.8928,23.942,31753.0
2015-06-10 14:55:00,34.09,34.1,34.05,34.07,22408.0,23.942,23.949,23.9139,23.9279,22408.0
2015-06-10 15:00:00,34.07,34.12,34.07,34.12,34466.0,23.9279,23.963,23.9279,23.963,34466.0
2015-06-10 15:05:00,34.12,34.12,34.1,34.11,26900.0,23.963,23.963,23.949,23.956,26900.0
2015-06-10 15:10:00,34.11,34.13,34.11,34.13,27366.0,23.956,23.9701,23.956,23.9701,27366.0
2015-06-10 15:15:00,34.12,34.2,34.12,34.2,98073.0,23.963,24.0192,23.963,24.0192,98073.0
2015-06-10 15:20:00,34.2,34.23,34.19,34.22,52085.0,24.0192,24.0403,24.0122,24.0333,52085.0
2015-06-10 15:25:00,34.22,34.23,34.17,34.17,36959.0,24.0333,24.0403,23.9982,23.9982,36959.0
2015-06-10 15:30:00,34.18,34.2,34.17,34.19,61255.0,24.0052,24.0192,23.9982,24.0122,61255.0
2015-06-10 15:35:00,34.18,34.19,34.15,34.19,46335.0,24.0052,24.0122,23.9841,24.0122,46335.0
2015-06-10 15:40:00,34.19,34.23,34.18,34.2,95183.0,24.0122,24.0403,24.0052,24.0192,95183.0
2015-06-10 15:45:00,34.21,34.25,34.2,34.23,112870.0,24.0263,24.0543,24.0192,24.0403,112870.0
2015-06-10 15:50:00,34.22,34.24,34.2,34.21,158250.0,24.0333,24.0473,24.0192,24.0263,158250.0
2015-06-10 15:55:00,34.22,34.26,34.2,34.21,305420.0,24.0333,24.0614,24.0192,24.0263,305420.0
2015-06-11 09:30:00,34.21,34.4,34.21,34.35,73020.0,24.0263,24.1597,24.0263,24.1246,73020.0
2015-06-11 09:35:00,34.37,34.49,34.35,34.39,25629.0,24.1386,24.2229,24.1246,24.1527,25629.0
2015-06-11 09:40:00,34.37,34.38,34.25,34.32,38618.0,24.1386,24.1456,24.0543,24.1035,38618.0
2015-06-11 09:45:00,34.3,34.43,34.3,34.42,20087.0,24.0895,24.1808,24.0895,24.1737,20087.0
2015-06-11 09:50:00,34.43,34.49,34.41,34.48,24608.0,24.1808,24.2229,24.1667,24.2159,24608.0
2015-06-11 09:55:00,34.48,34.48,34.42,34.42,35594.0,24.2159,24.2159,24.1737,24.1737,35594.0
2015-06-11 10:00:00,34.41,34.53,34.41,34.52,33585.0,24.1667,24.251,24.1667,24.244,33585.0
2015-06-11 10:05:00,34.52,34.59,34.52,34.53,21486.0,24.244,24.2931,24.244,24.251,21486.0
2015-06-11 10:10:00,34.53,34.54,34.5,34.52,17900.0,24.251,24.258,24.2299,24.244,17900.0
2015-06-11 10:15:00,34.53,34.61,34.53,34.59,39629.0,24.251,24.3072,24.251,24.2931,39629.0
2015-06-11 10:20:00,34.59,34.6,34.55,34.56,27946.0,24.2931,24.3002,24.265,24.2721,27946.0
2015-06-11 10:25:00,34.55,34.61,34.54,34.55,54320.0,24.265,24.3072,24.258,24.265,54320.0
2015-06-11 10:30:00,34.55,34.55,34.49,34.52,36926.0,24.265,24.265,24.2229,24.244,36926.0
2015-06-11 10:35:00,34.51,34.51,34.35,34.37,50883.0,24.2369,24.2369,24.1246,24.1386,50883.0
2015-06-11 10:40:00,34.37,34.42,34.36,34.41,16040.0,24.1386,24.1737,24.1316,24.1667,16040.0
2015-06-11 10:45:00,34.41,34.44,34.4,34.43,18828.0,24.1667,24.1878,24.1597,24.1808,18828.0
2015-06-11 10:50:00,34.42,34.42,34.38,34.4,16381.0,24.1737,24.1737,24.1456,24.1597,16381.0
2015-06-11 10:55:00,34.4,34.4,34.34,34.35,18197.0,24.1597,24.1597,24.1176,24.1246,18197.0
2015-06-11 11:00:00,34.35,34.41,34.35,34.37,26506.0,24.1246,24.1667,24.1246,24.1386,26506.0
2015-06-11 11:05:00,34.37,34.39,34.32,34.36,57100.0,24.1386,24.1527,24.1035,24.1316,57100.0
2015-06-11 11:10:00,34.36,34.39,34.34,34.34,15713.0,24.1316,24.1527,24.1176,24.1176,15713.0
2015-06-11 11:15:00,34.34,34.37,34.3,34.32,16297.0,24.1176,24.1386,24.0895,24.1035,16297.0
2015-06-11 11:20:00,34.32,34.32,34.26,34.27,33478.0,24.1035,24.1035,24.0614,24.0684,33478.0
2015-06-11 11:25:00,34.27,34.27,34.2,34.23,18973.0,24.0684,24.0684,24.0192,24.0403,18973.0
2015-06-11 11:30:00,34.24,34.27,34.23,34.25,16688.0,24.0473,24.0684,24.0403,24.0543,16688.0
2015-06-11 11:35:00,34.25,34.28,34.22,34.27,32792.0,24.0543,24.0754,24.0333,24.0684,32792.0
2015-06-11 11:40:00,34.27,34.28,34.25,34.26,8309.0,24.0684,24.0754,24.0543,24.0614,8309.0
2015-06-11 11:45:00,34.26,34.31,34.26,34.28,26966.0,24.0614,24.0965,24.0614,24.0754,26966.0
2015-06-11 11:50:00,34.28,34.32,34.27,34.27,16882.0,24.0754,24.1035,24.0684,24.0684,16882.0
2015-06-11 11:55:00,34.28,34.3,34.23,34.23,24271.0,24.0754,24.0895,24.0403,24.0403,24271.0
2015-06-11 12:00:00,34.24,34.26,34.21,34.25,30126.0,24.0473,24.0614,24.0263,24.0543,30126.0
2015-06-11 12:05:00,34.26,34.28,34.24,34.26,9287.0,24.0614,24.0754,24.0473,24.0614,9287.0
2015-06-11 12:10:00,34.26,34.3,34.26,34.29,9712.0,24.0614,24.0895,24.0614,24.0824,9712.0
2015-06-11 12:15:00,34.29,34.3,34.26,34.28,11943.0,24.0824,24.0895,24.0614,24.0754,11943.0
2015-06-11 12:20:00,34.28,34.29,34.24,34.25,12555.0,24.0754,24.0824,24.0473,24.0543,12555.0
2015-06-11 12:25:00,34.26,34.28,34.25,34.27,10470.0,24.0614,24.0754,24.0543,24.0684,10470.0
2015-06-11 12:30:00,34.27,34.29,34.26,34.27,9950.0,24.0684,24.0824,24.0614,24.0684,9950.0
2015-06-11 12:35:00,34.27,34.31,34.27,34.31,9532.0,24.0684,24.0965,24.0684,24.0965,9532.0
2015-06-11 12:40:00,34.31,34.32,34.28,34.28,21900.0,24.0965,24.1035,24.0754,24.0754,21900.0
2015-06-11 12:45:00,34.28,34.29,34.26,34.27,9731.0,24.0754,24.0824,24.0614,24.0684,9731.0
2015-06-11 12:50:00,34.26,34.28,34.24,34.28,6700.0,24.0614,24.0754,24.0473,24.0754,6700.0
2015-06-11 12:55:00,34.27,34.28,34.25,34.27,14902.0,24.0684,24.0754,24.0543,24.0684,14902.0
2015-06-11 13:00:00,34.28,34.28,34.24,34.24,17566.0,24.0754,24.0754,24.0473,24.0473,17566.0
2015-06-11 13:05:00,34.23,34.25,34.22,34.24,11150.0,24.0403,24.0543,24.0333,24.0473,11150.0
2015-06-11 13:10:00,34.23,34.24,34.21,34.21,15965.0,24.0403,24.0473,24.0263,24.0263,15965.0
2015-06-11 13:15:00,34.22,34.24,34.21,34.23,17495.0,24.0333,24.0473,24.0263,24.0403,17495.0
2015-06-11 13:20:00,34.22,34.23,34.18,34.19,19581.0,24.0333,24.0403,24.0052,24.0122,19581.0
2015-06-11 13:25:00,34.19,34.25,34.18,34.25,27484.0,24.0122,24.0543,24.0052,24.0543,27484.0
2015-06-11 13:30:00,34.26,34.3,34.26,34.3,24174.0,24.0614,24.0895,24.0614,24.0895,24174.0
2015-06-11 13:35:00,34.3,34.32,34.28,34.29,26580.0,24.0895,24.1035,24.0754,24.0824,26580.0
2015-06-11 13:40:00,34.29,34.29,34.24,34.25,17032.0,24.0824,24.0824,24.0473,24.0543,17032.0
2015-06-11 13:45:00,34.25,34.28,34.24,34.24,12175.0,24.0543,24.0754,24.0473,24.0473,12175.0
2015-06-11 13:50:00,34.25,34.28,34.24,34.26,27677.0,24.0543,24.0754,24.0473,24.0614,27677.0
2015-06-11 13:55:00,34.27,34.31,34.27,34.31,11029.0,24.0684,24.0965,24.0684,24.0965,11029.0
2015-06-11 14:00:00,34.31,34.33,34.3,34.31,17804.0,24.0965,24.1105,24.0895,24.0965,17804.0
2015-06-11 14:05:00,34.31,34.33,34.31,34.33,13605.0,24.0965,24.1105,24.0965,24.1105,13605.0
2015-06-11 14:10:00,34.33,34.34,34.32,34.33,14872.0,24.1105,24.1176,24.1035,24.1105,14872.0
2015-06-11 14:15:00,34.33,34.34,34.32,34.33,11962.0,24.1105,24.1176,24.1035,24.1105,11962.0
2015-06-11 14:20:00,34.33,34.34,34.32,34.33,17571.0,24.1105,24.1176,24.1035,24.1105,17571.0
2015-06-11 14:25:00,34.34,34.35,34.33,34.34,9709.0,24.1176,24.1246,24.1105,24.1176,9709.0
2015-06-11 14:30:00,34.34,34.35,34.33,34.34,16473.0,24.1176,24.1246,24.1105,24.1176,16473.0
2015-06-11 14:35:00,34.33,34.35,34.32,34.35,15470.0,24.1105,24.1246,24.1035,24.1246,15470.0
2015-06-11 14:40:00,34.35,34.35,34.33,34.34,18988.0,24.1246,24.1246,24.1105,24.1176,18988.0
2015-06-11 14:45:00,34.34,34.35,34.32,34.32,15888.0,24.1176,24.1246,24.1035,24.1035,15888.0
2015-06-11 14:50:00,34.32,34.35,34.3,34.31,28683.0,24.1035,24.1246,24.0895,24.0965,28683.0
2015-06-11 14:55:00,34.3,34.3,34.27,34.3,12699.0,24.0895,24.0895,24.0684,24.0895,12699.0
2015-06-11 15:00:00,34.28,34.3,34.27,34.29,15260.0,24.0754,24.0895,24.0684,24.0824,15260.0
2015-06-11 15:05:00,34.29,34.31,34.28,34.3,16582.0,24.0824,24.0965,24.0754,24.0895,16582.0
2015-06-11 15:10:00,34.3,34.31,34.28,34.3,20651.0,24.0895,24.0965,24.0754,24.0895,20651.0
2015-06-11 15:15:00,34.31,34.32,34.29,34.32,19118.0,24.0965,24.1035,24.0824,24.1035,19118.0
2015-06-11 15:20:00,34.32,34.33,34.3,34.32,25872.0,24.1035,24.1105,24.0895,24.1035,25872.0
2015-06-11 15:25:00,34.31,34.31,34.28,34.28,21944.0,24.0965,24.0965,24.0754,24.0754,21944.0
2015-06-11 15:30:00,34.28,34.3,34.22,34.22,50478.0,24.0754,24.0895,24.0333,24.0333,50478.0
2015-06-11 15:35:00,34.22,34.23,34.2,34.21,32008.0,24.0333,24.0403,24.0192,24.0263,32008.0
2015-06-11 15:40:00,34.22,34.23,34.18,34.18,60608.0,24.0333,24.0403,24.0052,24.0052,60608.0
2015-06-11 15:45:00,34.19,34.21,34.18,34.2,44496.0,24.0122,24.0263,24.0052,24.0192,44496.0
2015-06-11 15:50:00,34.2,34.21,34.17,34.19,60969.0,24.0192,24.0263,23.9982,24.0122,60969.0
2015-06-11 15:55:00,34.19,34.19,34.15,34.19,270090.0,24.0122,24.0122,23.9841,24.0122,270090.0
2015-06-12 09:30:00,34.0,34.26,33.97,34.22,51528.0,23.8788,24.0614,23.8577,24.0333,51528.0
2015-06-12 09:35:00,34.22,34.31,34.21,34.24,13531.0,24.0333,24.0965,24.0263,24.0473,13531.0
2015-06-12 09:40:00,34.21,34.29,34.16,34.25,40313.0,24.0263,24.0824,23.9911,24.0543,40313.0
2015-06-12 09:45:00,34.25,34.35,34.24,34.34,18146.0,24.0543,24.1246,24.0473,24.1176,18146.0
2015-06-12 09:50:00,34.33,34.4,34.32,34.37,30644.0,24.1105,24.1597,24.1035,24.1386,30644.0
2015-06-12 09:55:00,34.38,34.39,34.26,34.26,21041.0,24.1456,24.1527,24.0614,24.0614,21041.0
2015-06-12 10:00:00,34.27,34.42,34.26,34.42,17793.0,24.0684,24.1737,24.0614,24.1737,17793.0
2015-06-12 10:05:00,34.43,34.43,34.37,34.41,13350.0,24.1808,24.1808,24.1386,24.1667,13350.0
2015-06-12 10:10:00,34.41,34.41,34.35,34.36,30748.0,24.1667,24.1667,24.1246,24.1316,30748.0
2015-06-12 10:15:00,34.37,34.39,34.34,34.36,18846.0,24.1386,24.1527,24.1176,24.1316,18846.0
2015-06-12 10:20:00,34.36,34.45,34.36,34.43,19281.0,24.1316,24.1948,24.1316,24.1808,19281.0
2015-06-12 10:25:00,34.43,34.47,34.42,34.47,16891.0,24.1808,24.2089,24.1737,24.2089,16891.0
2015-06-12 10:30:00,34.46,34.47,34.38,34.39,24386.0,24.2018,24.2089,24.1456,24.1527,24386.0
2015-06-12 10:35:00,34.4,34.4,34.34,34.39,20300.0,24.1597,24.1597,24.1176,24.1527,20300.0
2015-06-12 10:40:00,34.38,34.39,34.35,34.36,35759.0,24.1456,24.1527,24.1246,24.1316,35759.0
2015-06-12 10:45:00,34.36,34.36,34.27,34.29,18117.0,24.1316,24.1316,24.0684,24.0824,18117.0
2015-06-12 10:50:00,34.3,34.33,34.28,34.33,10200.0,24.0895,24.1105,24.0754,24.1105,10200.0
2015-06-12 10:55:00,34.33,34.35,34.29,34.3,24169.0,24.1105,24.1246,24.0824,24.0895,24169.0
2015-06-12 11:00:00,34.28,34.28,34.24,34.25,13957.0,24.0754,24.0754,24.0473,24.0543,13957.0
2015-06-12 11:05:00,34.25,34.27,34.18,34.18,27841.0,24.0543,24.0684,24.0052,24.0052,27841.0
2015-06-12 11:10:00,34.18,34.27,34.17,34.26,20614.0,24.0052,24.0684,23.9982,24.0614,20614.0
2015-06-12 11:15:00,34.26,34.26,34.21,34.25,12100.0,24.0614,24.0614,24.0263,24.0543,12100.0
2015-06-12 11:20:00,34.25,34.27,34.24,34.27,21320.0,24.0543,24.0684,24.0473,24.0684,21320.0
2015-06-12 11:25:00,34.27,34.32,34.27,34.27,17178.0,24.0684,24.1035,24.0684,24.0684,17178.0
2015-06-12 11:30:00,34.27,34.29,34.22,34.22,38573.0,24.0684,24.0824,24.0333,24.0333,38573.0
2015-06-12 11:35:00,34.21,34.21,34.19,34.19,13908.0,24.0263,24.0263,24.0122,24.0122,13908.0
2015-06-12 11:40:00,34.2,34.23,34.19,34.21,11885.0,24.0192,24.0403,24.0122,24.0263,11885.0
2015-06-12 11:45:00,34.2,34.23,34.19,34.23,10026.0,24.0192,24.0403,24.0122,24.0403,10026.0
2015-06-12 11:50:00,34.23,34.27,34.23,34.26,10200.0,24.0403,24.0684,24.0403,24.0614,10200.0
2015-06-12 11:55:00,34.27,34.27,34.22,34.23,13541.0,24.0684,24.0684,24.0333,24.0403,13541.0
2015-06-12 12:00:00,34.23,34.24,34.19,34.2,20694.0,24.0403,24.0473,24.0122,24.0192,20694.0
2015-06-12 12:05:00,34.2,34.23,34.18,34.18,14801.0,24.0192,24.0403,24.0052,24.0052,14801.0
2015-06-12 12:10:00,34.18,34.21,34.17,34.17,14664.0,24.0052,24.0263,23.9982,23.9982,14664.0
2015-06-12 12:15:00,34.17,34.21,34.16,34.2,7778.0,23.9982,24.0263,23.9911,24.0192,7778.0
2015-06-12 12:20:00,34.2,34.22,34.19,34.2,6125.0,24.0192,24.0333,24.0122,24.0192,6125.0
2015-06-12 12:25:00,34.19,34.2,34.15,34.15,11600.0,24.0122,24.0192,23.9841,23.9841,11600.0
2015-06-12 12:30:00,34.15,34.15,34.12,34.14,8625.0,23.9841,23.9841,23.963,23.9771,8625.0
2015-06-12 12:35:00,34.15,34.16,34.14,34.15,13699.0,23.9841,23.9911,23.9771,23.9841,13699.0
2015-06-12 12:40:00,34.16,34.16,34.1,34.15,10281.0,23.9911,23.9911,23.949,23.9841,10281.0
2015-06-12 12:45:00,34.15,34.16,34.14,34.14,9297.0,23.9841,23.9911,23.9771,23.9771,9297.0
2015-06-12 12:50:00,34.14,34.16,34.11,34.12,9488.0,23.9771,23.9911,23.956,23.963,9488.0
2015-06-12 12:55:00,34.13,34.13,34.1,34.1,4876.0,23.9701,23.9701,23.949,23.949,4876.0
2015-06-12 13:00:00,34.11,34.11,34.07,34.1,22619.0,23.956,23.956,23.9279,23.949,22619.0
2015-06-12 13:05:00,34.12,34.15,34.11,34.15,13238.0,23.963,23.9841,23.956,23.9841,13238.0
2015-06-12 13:10:00,34.14,34.15,34.12,34.14,7988.0,23.9771,23.9841,23.963,23.9771,7988.0
2015-06-12 13:15:00,34.14,34.18,34.13,34.18,13741.0,23.9771,24.0052,23.9701,24.0052,13741.0
2015-06-12 13:20:00,34.18,34.24,34.18,34.24,17214.0,24.0052,24.0473,24.0052,24.0473,17214.0
2015-06-12 13:25:00,34.24,34.29,34.24,34.29,30647.0,24.0473,24.0824,24.0473,24.0824,30647.0
2015-06-12 13:30:00,34.29,34.35,34.28,34.34,48870.0,24.0824,24.1246,24.0754,24.1176,48870.0
2015-06-12 13:35:00,34.34,34.34,34.3,34.31,13232.0,24.1176,24.1176,24.0895,24.0965,13232.0
2015-06-12 13:40:00,34.31,34.31,34.24,34.24,13396.0,24.0965,24.0965,24.0473,24.0473,13396.0
2015-06-12 13:45:00,34.25,34.28,34.24,34.25,9997.0,24.0543,24.0754,24.0473,24.0543,9997.0
2015-06-12 13:50:00,34.26,34.27,34.24,34.25,11204.0,24.0614,24.0684,24.0473,24.0543,11204.0
2015-06-12 13:55:00,34.26,34.3,34.26,34.3,23317.0,24.0614,24.0895,24.0614,24.0895,23317.0
2015-06-12 14:00:00,34.31,34.31,34.27,34.3,23310.0,24.0965,24.0965,24.0684,24.0895,23310.0
2015-06-12 14:05:00,34.29,34.29,34.24,34.24,12495.0,24.0824,24.0824,24.0473,24.0473,12495.0
2015-06-12 14:10:00,34.23,34.26,34.22,34.25,8214.0,24.0403,24.0614,24.0333,24.0543,8214.0
2015-06-12 14:15:00,34.25,34.25,34.23,34.24,14033.0,24.0543,24.0543,24.0403,24.0473,14033.0
2015-06-12 14:20:00,34.23,34.24,34.16,34.16,23549.0,24.0403,24.0473,23.9911,23.9911,23549.0
2015-06-12 14:25:00,34.17,34.19,34.17,34.19,12410.0,23.9982,24.0122,23.9982,24.0122,12410.0
2015-06-12 14:30:00,34.19,34.2,34.16,34.16,14358.0,24.0122,24.0192,23.9911,23.9911,14358.0
2015-06-12 14:35:00,34.16,34.17,34.13,34.17,11636.0,23.9911,23.9982,23.9701,23.9982,11636.0
2015-06-12 14:40:00,34.17,34.2,34.17,34.17,7000.0,23.9982,24.0192,23.9982,23.9982,7000.0
2015-06-12 14:45:00,34.18,34.19,34.17,34.18,10072.0,24.0052,24.0122,23.9982,24.0052,10072.0
2015-06-12 14:50:00,34.19,34.2,34.17,34.17,10620.0,24.0122,24.0192,23.9982,23.9982,10620.0
2015-06-12 14:55:00,34.17,34.19,34.15,34.15,10780.0,23.9982,24.0122,23.9841,23.9841,10780.0
2015-06-12 15:00:00,34.15,34.18,34.15,34.17,11274.0,23.9841,24.0052,23.9841,23.9982,11274.0
2015-06-12 15:05:00,34.18,34.2,34.16,34.19,16771.0,24.0052,24.0192,23.9911,24.0122,16771.0
2015-06-12 15:10:00,34.19,34.2,34.16,34.17,13793.0,24.0122,24.0192,23.9911,23.9982,13793.0
2015-06-12 15:15:00,34.17,34.18,34.16,34.17,15171.0,23.9982,24.0052,23.9911,23.9982,15171.0
2015-06-12 15:20:00,34.17,34.19,34.16,34.18,15218.0,23.9982,24.0122,23.9911,24.0052,15218.0
2015-06-12 15:25:00,34.18,34.18,34.16,34.17,11819.0,24.0052,24.0052,23.9911,23.9982,11819.0
2015-06-12 15:30:00,34.17,34.18,34.15,34.16,26080.0,23.9982,24.0052,23.9841,23.9911,26080.0
2015-06-12 15:35:00,34.16,34.17,34.13,34.13,23871.0,23.9911,23.9982,23.9701,23.9701,23871.0
2015-06-12 15:40:00,34.13,34.17,34.13,34.16,30359.0,23.9701,23.9982,23.9701,23.9911,30359.0
2015-06-12 15:45:00,34.16,34.18,34.13,34.16,51938.0,23.9911,24.0052,23.9701,23.9911,51938.0
2015-06-12 15:50:00,34.16,34.19,34.15,34.19,39353.0,23.9911,24.0122,23.9841,24.0122,39353.0
2015-06-12 15:55:00,34.19,34.22,34.18,34.19,134040.0,24.0122,24.0333,24.0052,24.0122,134040.0
2015-06-15 09:30:00,33.96,33.96,33.77,33.81,59267.0,23.8507,23.8507,23.7172,23.7453,59267.0
2015-06-15 09:35:00,33.8,33.89,33.77,33.83,30500.0,23.7383,23.8015,23.7172,23.7594,30500.0
2015-06-15 09:40:00,33.83,33.93,33.82,33.85,35138.0,23.7594,23.8296,23.7523,23.7734,35138.0
2015-06-15 09:45:00,33.84,33.89,33.77,33.8,41920.0,23.7664,23.8015,23.7172,23.7383,41920.0
2015-06-15 09:50:00,33.79,33.8,33.75,33.79,24815.0,23.7313,23.7383,23.7032,23.7313,24815.0
2015-06-15 09:55:00,33.8,33.95,33.8,33.91,52567.0,23.7383,23.8436,23.7383,23.8156,52567.0
2015-06-15 10:00:00,33.91,33.97,33.9,33.95,22616.0,23.8156,23.8577,23.8085,23.8436,22616.0
2015-06-15 10:05:00,33.95,34.01,33.95,33.96,42097.0,23.8436,23.8858,23.8436,23.8507,42097.0
2015-06-15 10:10:00,33.95,34.07,33.94,33.99,79111.0,23.8436,23.9279,23.8366,23.8717,79111.0
2015-06-15 10:15:00,34.0,34.02,33.89,33.89,15476.0,23.8788,23.8928,23.8015,23.8015,15476.0
2015-06-15 10:20:00,33.88,33.91,33.87,33.88,14336.0,23.7945,23.8156,23.7875,23.7945,14336.0
2015-06-15 10:25:00,33.88,33.97,33.87,33.95,34438.0,23.7945,23.8577,23.7875,23.8436,34438.0
2015-06-15 10:30:00,33.95,33.95,33.87,33.87,23225.0,23.8436,23.8436,23.7875,23.7875,23225.0
2015-06-15 10:35:00,33.88,33.93,33.86,33.91,29163.0,23.7945,23.8296,23.7804,23.8156,29163.0
2015-06-15 10:40:00,33.91,33.93,33.89,33.9,32737.0,23.8156,23.8296,23.8015,23.8085,32737.0
2015-06-15 10:45:00,33.9,33.93,33.89,33.9,19873.0,23.8085,23.8296,23.8015,23.8085,19873.0
2015-06-15 10:50:00,33.9,33.91,33.88,33.9,16670.0,23.8085,23.8156,23.7945,23.8085,16670.0
2015-06-15 10:55:00,33.9,33.92,33.87,33.9,19968.0,23.8085,23.8226,23.7875,23.8085,19968.0
2015-06-15 11:00:00,33.9,33.97,33.89,33.91,20295.0,23.8085,23.8577,23.8015,23.8156,20295.0
2015-06-15 11:05:00,33.91,33.93,33.88,33.93,12549.0,23.8156,23.8296,23.7945,23.8296,12549.0
2015-06-15 11:10:00,33.93,34.01,33.93,33.99,26923.0,23.8296,23.8858,23.8296,23.8717,26923.0
2015-06-15 11:15:00,33.99,34.01,33.97,33.98,16215.0,23.8717,23.8858,23.8577,23.8647,16215.0
2015-06-15 11:20:00,33.98,34.01,33.89,33.91,22925.0,23.8647,23.8858,23.8015,23.8156,22925.0
2015-06-15 11:25:00,33.91,33.91,33.88,33.88,21954.0,23.8156,23.8156,23.7945,23.7945,21954.0
2015-06-15 11:30:00,33.88,33.94,33.88,33.91,13152.0,23.7945,23.8366,23.7945,23.8156,13152.0
2015-06-15 11:35:00,33.91,33.94,33.9,33.93,9900.0,23.8156,23.8366,23.8085,23.8296,9900.0
2015-06-15 11:40:00,33.93,33.98,33.93,33.97,21818.0,23.8296,23.8647,23.8296,23.8577,21818.0
2015-06-15 11:45:00,33.98,34.03,33.97,34.03,25756.0,23.8647,23.8998,23.8577,23.8998,25756.0
2015-06-15 11:50:00,34.03,34.07,34.03,34.06,20369.0,23.8998,23.9279,23.8998,23.9209,20369.0
2015-06-15 11:55:00,34.05,34.06,33.99,34.02,15558.0,23.9139,23.9209,23.8717,23.8928,15558.0
2015-06-15 12:00:00,34.02,34.03,34.0,34.0,11367.0,23.8928,23.8998,23.8788,23.8788,11367.0
2015-06-15 12:05:00,34.01,34.04,34.0,34.03,20703.0,23.8858,23.9069,23.8788,23.8998,20703.0
2015-06-15 12:10:00,34.03,34.05,34.02,34.05,13350.0,23.8998,23.9139,23.8928,23.9139,13350.0
2015-06-15 12:15:00,34.05,34.07,34.03,34.07,22238.0,23.9139,23.9279,23.8998,23.9279,22238.0
2015-06-15 12:20:00,34.07,34.09,34.06,34.07,29898.0,23.9279,23.942,23.9209,23.9279,29898.0
2015-06-15 12:25:00,34.08,34.08,34.04,34.05,13637.0,23.9349,23.9349,23.9069,23.9139,13637.0
2015-06-15 12:30:00,34.05,34.07,34.04,34.07,6466.0,23.9139,23.9279,23.9069,23.9279,6466.0
2015-06-15 12:35:00,34.07,34.07,34.03,34.07,19623.0,23.9279,23.9279,23.8998,23.9279,19623.0
2015-06-15 12:40:00,34.07,34.11,34.05,34.09,32056.0,23.9279,23.956,23.9139,23.942,32056.0
2015-06-15 12:45:00,34.08,34.13,34.07,34.13,39562.0,23.9349,23.9701,23.9279,23.9701,39562.0
2015-06-15 12:50:00,34.14,34.15,34.13,34.15,14057.0,23.9771,23.9841,23.9701,23.9841,14057.0
2015-06-15 12:55:00,34.15,34.18,34.15,34.18,19075.0,23.9841,24.0052,23.9841,24.0052,19075.0
2015-06-15 13:00:00,34.18,34.19,34.14,34.14,28403.0,24.0052,24.0122,23.9771,23.9771,28403.0
2015-06-15 13:05:00,34.14,34.15,34.11,34.11,13887.0,23.9771,23.9841,23.956,23.956,13887.0
2015-06-15 13:10:00,34.1,34.11,34.07,34.1,14801.0,23.949,23.956,23.9279,23.949,14801.0
2015-06-15 13:15:00,34.09,34.09,34.04,34.06,18000.0,23.942,23.942,23.9069,23.9209,18000.0
2015-06-15 13:20:00,34.06,34.07,34.04,34.07,12239.0,23.9209,23.9279,23.9069,23.9279,12239.0
2015-06-15 13:25:00,34.07,34.1,34.05,34.1,20593.0,23.9279,23.949,23.9139,23.949,20593.0
2015-06-15 13:30:00,34.09,34.1,34.05,34.08,10335.0,23.942,23.949,23.9139,23.9349,10335.0
2015-06-15 13:35:00,34.08,34.08,34.02,34.02,18425.0,23.9349,23.9349,23.8928,23.8928,18425.0
2015-06-15 13:40:00,34.02,34.03,33.99,34.02,38090.0,23.8928,23.8998,23.8717,23.8928,38090.0
2015-06-15 13:45:00,34.02,34.02,34.0,34.01,24481.0,23.8928,23.8928,23.8788,23.8858,24481.0
2015-06-15 13:50:00,34.01,34.04,33.99,34.02,64049.0,23.8858,23.9069,23.8717,23.8928,64049.0
2015-06-15 13:55:00,34.02,34.03,33.99,34.01,14489.0,23.8928,23.8998,23.8717,23.8858,14489.0
2015-06-15 14:00:00,34.0,34.02,33.99,34.02,20448.0,23.8788,23.8928,23.8717,23.8928,20448.0
2015-06-15 14:05:00,34.02,34.03,34.02,34.03,13083.0,23.8928,23.8998,23.8928,23.8998,13083.0
2015-06-15 14:10:00,34.03,34.08,34.02,34.06,22046.0,23.8998,23.9349,23.8928,23.9209,22046.0
2015-06-15 14:15:00,34.05,34.06,34.03,34.04,18680.0,23.9139,23.9209,23.8998,23.9069,18680.0
2015-06-15 14:20:00,34.04,34.04,34.02,34.02,9950.0,23.9069,23.9069,23.8928,23.8928,9950.0
2015-06-15 14:25:00,34.03,34.03,34.01,34.02,10411.0,23.8998,23.8998,23.8858,23.8928,10411.0
2015-06-15 14:30:00,34.01,34.02,33.99,34.0,17721.0,23.8858,23.8928,23.8717,23.8788,17721.0
2015-06-15 14:35:00,34.0,34.03,33.99,34.02,24709.0,23.8788,23.8998,23.8717,23.8928,24709.0
2015-06-15 14:40:00,34.02,34.08,34.01,34.04,43427.0,23.8928,23.9349,23.8858,23.9069,43427.0
2015-06-15 14:45:00,34.05,34.07,34.05,34.07,8700.0,23.9139,23.9279,23.9139,23.9279,8700.0
2015-06-15 14:50:00,34.06,34.07,34.02,34.03,64857.0,23.9209,23.9279,23.8928,23.8998,64857.0
2015-06-15 14:55:00,34.03,34.04,34.01,34.02,27195.0,23.8998,23.9069,23.8858,23.8928,27195.0
2015-06-15 15:00:00,34.01,34.02,34.0,34.0,32753.0,23.8858,23.8928,23.8788,23.8788,32753.0
2015-06-15 15:05:00,34.01,34.05,34.0,34.05,47090.0,23.8858,23.9139,23.8788,23.9139,47090.0
2015-06-15 15:10:00,34.05,34.08,34.03,34.08,39132.0,23.9139,23.9349,23.8998,23.9349,39132.0
2015-06-15 15:15:00,34.08,34.12,34.08,34.1,85825.0,23.9349,23.963,23.9349,23.949,85825.0
2015-06-15 15:20:00,34.1,34.14,34.1,34.1,78282.0,23.949,23.9771,23.949,23.949,78282.0
2015-06-15 15:25:00,34.1,34.14,34.1,34.14,54697.0,23.949,23.9771,23.949,23.9771,54697.0
2015-06-15 15:30:00,34.13,34.15,34.13,34.14,36769.0,23.9701,23.9841,23.9701,23.9771,36769.0
2015-06-15 15:35:00,34.15,34.19,34.12,34.16,86227.0,23.9841,24.0122,23.963,23.9911,86227.0
2015-06-15 15:40:00,34.16,34.21,34.12,34.16,102843.0,23.9911,24.0263,23.963,23.9911,102843.0
2015-06-15 15:45:00,34.16,34.16,34.11,34.13,73564.0,23.9911,23.9911,23.956,23.9701,73564.0
2015-06-15 15:50:00,34.13,34.16,34.11,34.12,82114.0,23.9701,23.9911,23.956,23.963,82114.0
2015-06-15 15:55:00,34.12,34.14,34.11,34.12,130652.0,23.963,23.9771,23.956,23.963,130652.0
2015-06-16 09:30:00,34.23,34.37,34.11,34.11,41182.0,24.0403,24.1386,23.956,23.956,41182.0
2015-06-16 09:35:00,34.09,34.18,34.08,34.11,12800.0,23.942,24.0052,23.9349,23.956,12800.0
2015-06-16 09:40:00,34.14,34.15,34.1,34.12,13513.0,23.9771,23.9841,23.949,23.963,13513.0
2015-06-16 09:45:00,34.12,34.15,34.08,34.09,29711.0,23.963,23.9841,23.9349,23.942,29711.0
2015-06-16 09:50:00,34.07,34.08,34.01,34.04,14847.0,23.9279,23.9349,23.8858,23.9069,14847.0
2015-06-16 09:55:00,34.04,34.17,34.04,34.16,18645.0,23.9069,23.9982,23.9069,23.9911,18645.0
2015-06-16 10:00:00,34.14,34.26,34.14,34.25,16005.0,23.9771,24.0614,23.9771,24.0543,16005.0
2015-06-16 10:05:00,34.26,34.34,34.26,34.32,30132.0,24.0614,24.1176,24.0614,24.1035,30132.0
2015-06-16 10:10:00,34.33,34.34,34.19,34.2,52487.0,24.1105,24.1176,24.0122,24.0192,52487.0
2015-06-16 10:15:00,34.2,34.27,34.2,34.27,25447.0,24.0192,24.0684,24.0192,24.0684,25447.0
2015-06-16 10:20:00,34.27,34.28,34.23,34.27,12534.0,24.0684,24.0754,24.0403,24.0684,12534.0
2015-06-16 10:25:00,34.29,34.29,34.24,34.27,13129.0,24.0824,24.0824,24.0473,24.0684,13129.0
2015-06-16 10:30:00,34.26,34.29,34.25,34.26,22535.0,24.0614,24.0824,24.0543,24.0614,22535.0
2015-06-16 10:35:00,34.26,34.26,34.18,34.19,12832.0,24.0614,24.0614,24.0052,24.0122,12832.0
2015-06-16 10:40:00,34.18,34.25,34.18,34.22,24289.0,24.0052,24.0543,24.0052,24.0333,24289.0
2015-06-16 10:45:00,34.23,34.26,34.2,34.2,28362.0,24.0403,24.0614,24.0192,24.0192,28362.0
2015-06-16 10:50:00,34.2,34.2,34.16,34.18,29387.0,24.0192,24.0192,23.9911,24.0052,29387.0
2015-06-16 10:55:00,34.18,34.19,34.15,34.17,12263.0,24.0052,24.0122,23.9841,23.9982,12263.0
2015-06-16 11:00:00,34.17,34.19,34.14,34.18,12253.0,23.9982,24.0122,23.9771,24.0052,12253.0
2015-06-16 11:05:00,34.18,34.19,34.14,34.14,12916.0,24.0052,24.0122,23.9771,23.9771,12916.0
2015-06-16 11:10:00,34.15,34.26,34.14,34.26,40899.0,23.9841,24.0614,23.9771,24.0614,40899.0
2015-06-16 11:15:00,34.26,34.26,34.21,34.23,28499.0,24.0614,24.0614,24.0263,24.0403,28499.0
2015-06-16 11:20:00,34.22,34.24,34.19,34.2,15343.0,24.0333,24.0473,24.0122,24.0192,15343.0
2015-06-16 11:25:00,34.2,34.2,34.15,34.15,18121.0,24.0192,24.0192,23.9841,23.9841,18121.0
2015-06-16 11:30:00,34.15,34.16,34.11,34.11,6320.0,23.9841,23.9911,23.956,23.956,6320.0
2015-06-16 11:35:00,34.11,34.14,34.08,34.13,19473.0,23.956,23.9771,23.9349,23.9701,19473.0
2015-06-16 11:40:00,34.13,34.21,34.13,34.21,43764.0,23.9701,24.0263,23.9701,24.0263,43764.0
2015-06-16 11:45:00,34.21,34.29,34.17,34.29,55614.0,24.0263,24.0824,23.9982,24.0824,55614.0
2015-06-16 11:50:00,34.29,34.3,34.26,34.26,8025.0,24.0824,24.0895,24.0614,24.0614,8025.0
2015-06-16 11:55:00,34.27,34.3,34.26,34.29,17692.0,24.0684,24.0895,24.0614,24.0824,17692.0
2015-06-16 12:00:00,34.29,34.29,34.22,34.23,9440.0,24.0824,24.0824,24.0333,24.0403,9440.0
2015-06-16 12:05:00,34.22,34.22,34.18,34.19,12810.0,24.0333,24.0333,24.0052,24.0122,12810.0
2015-06-16 12:10:00,34.19,34.27,34.18,34.27,19700.0,24.0122,24.0684,24.0052,24.0684,19700.0
2015-06-16 12:15:00,34.27,34.29,34.26,34.29,7900.0,24.0684,24.0824,24.0614,24.0824,7900.0
2015-06-16 12:20:00,34.28,34.29,34.26,34.26,4700.0,24.0754,24.0824,24.0614,24.0614,4700.0
2015-06-16 12:25:00,34.26,34.3,34.25,34.3,15173.0,24.0614,24.0895,24.0543,24.0895,15173.0
2015-06-16 12:30:00,34.31,34.33,34.3,34.32,22512.0,24.0965,24.1105,24.0895,24.1035,22512.0
2015-06-16 12:35:00,34.32,34.32,34.3,34.3,8045.0,24.1035,24.1035,24.0895,24.0895,8045.0
2015-06-16 12:40:00,34.3,34.33,34.3,34.32,10029.0,24.0895,24.1105,24.0895,24.1035,10029.0
2015-06-16 12:45:00,34.32,34.33,34.31,34.32,12180.0,24.1035,24.1105,24.0965,24.1035,12180.0
2015-06-16 12:50:00,34.32,34.33,34.3,34.32,14478.0,24.1035,24.1105,24.0895,24.1035,14478.0
2015-06-16 12:55:00,34.32,34.33,34.31,34.33,10830.0,24.1035,24.1105,24.0965,24.1105,10830.0
2015-06-16 13:00:00,34.33,34.34,34.31,34.32,19610.0,24.1105,24.1176,24.0965,24.1035,19610.0
2015-06-16 13:05:00,34.33,34.34,34.29,34.3,13078.0,24.1105,24.1176,24.0824,24.0895,13078.0
2015-06-16 13:10:00,34.3,34.31,34.29,34.31,7298.0,24.0895,24.0965,24.0824,24.0965,7298.0
2015-06-16 13:15:00,34.31,34.31,34.29,34.3,10200.0,24.0965,24.0965,24.0824,24.0895,10200.0
2015-06-16 13:20:00,34.3,34.36,34.3,34.35,58466.0,24.0895,24.1316,24.0895,24.1246,58466.0
2015-06-16 13:25:00,34.34,34.36,34.32,34.35,33853.0,24.1176,24.1316,24.1035,24.1246,33853.0
2015-06-16 13:30:00,34.35,34.36,34.32,34.35,14580.0,24.1246,24.1316,24.1035,24.1246,14580.0
2015-06-16 13:35:00,34.35,34.36,34.31,34.34,29040.0,24.1246,24.1316,24.0965,24.1176,29040.0
2015-06-16 13:40:00,34.34,34.36,34.34,34.34,14343.0,24.1176,24.1316,24.1176,24.1176,14343.0
2015-06-16 13:45:00,34.34,34.36,34.34,34.36,17852.0,24.1176,24.1316,24.1176,24.1316,17852.0
2015-06-16 13:50:00,34.36,34.37,34.34,34.35,15462.0,24.1316,24.1386,24.1176,24.1246,15462.0
2015-06-16 13:55:00,34.35,34.36,34.34,34.34,23325.0,24.1246,24.1316,24.1176,24.1176,23325.0
2015-06-16 14:00:00,34.34,34.37,34.34,34.36,26171.0,24.1176,24.1386,24.1176,24.1316,26171.0
2015-06-16 14:05:00,34.36,34.37,34.34,34.36,19850.0,24.1316,24.1386,24.1176,24.1316,19850.0
2015-06-16 14:10:00,34.36,34.37,34.34,34.34,9361.0,24.1316,24.1386,24.1176,24.1176,9361.0
2015-06-16 14:15:00,34.34,34.38,34.34,34.37,22185.0,24.1176,24.1456,24.1176,24.1386,22185.0
2015-06-16 14:20:00,34.37,34.37,34.35,34.35,8130.0,24.1386,24.1386,24.1246,24.1246,8130.0
2015-06-16 14:25:00,34.34,34.37,34.33,34.36,16179.0,24.1176,24.1386,24.1105,24.1316,16179.0
2015-06-16 14:30:00,34.36,34.36,34.34,34.35,10711.0,24.1316,24.1316,24.1176,24.1246,10711.0
2015-06-16 14:35:00,34.35,34.36,34.32,34.32,29905.0,24.1246,24.1316,24.1035,24.1035,29905.0
2015-06-16 14:40:00,34.32,34.33,34.32,34.33,9099.0,24.1035,24.1105,24.1035,24.1105,9099.0
2015-06-16 14:45:00,34.33,34.33,34.31,34.31,16633.0,24.1105,24.1105,24.0965,24.0965,16633.0
2015-06-16 14:50:00,34.32,34.35,34.31,34.35,23348.0,24.1035,24.1246,24.0965,24.1246,23348.0
2015-06-16 14:55:00,34.34,34.35,34.33,34.34,22189.0,24.1176,24.1246,24.1105,24.1176,22189.0
2015-06-16 15:00:00,34.33,34.35,34.32,34.35,41582.0,24.1105,24.1246,24.1035,24.1246,41582.0
2015-06-16 15:05:00,34.35,34.35,34.31,34.32,17365.0,24.1246,24.1246,24.0965,24.1035,17365.0
2015-06-16 15:10:00,34.32,34.36,34.32,34.33,33915.0,24.1035,24.1316,24.1035,24.1105,33915.0
2015-06-16 15:15:00,34.33,34.34,34.32,34.32,31596.0,24.1105,24.1176,24.1035,24.1035,31596.0
2015-06-16 15:20:00,34.32,34.33,34.31,34.31,33495.0,24.1035,24.1105,24.0965,24.0965,33495.0
2015-06-16 15:25:00,34.32,34.34,34.31,34.32,29225.0,24.1035,24.1176,24.0965,24.1035,29225.0
2015-06-16 15:30:00,34.32,34.37,34.32,34.35,44132.0,24.1035,24.1386,24.1035,24.1246,44132.0
2015-06-16 15:35:00,34.35,34.37,34.34,34.35,35490.0,24.1246,24.1386,24.1176,24.1246,35490.0
2015-06-16 15:40:00,34.35,34.36,34.33,34.33,37568.0,24.1246,24.1316,24.1105,24.1105,37568.0
2015-06-16 15:45:00,34.32,34.37,34.32,34.34,53175.0,24.1035,24.1386,24.1035,24.1176,53175.0
2015-06-16 15:50:00,34.34,34.35,34.32,34.33,64313.0,24.1176,24.1246,24.1035,24.1105,64313.0
2015-06-16 15:55:00,34.33,34.39,34.32,34.39,165515.0,24.1105,24.1527,24.1035,24.1527,165515.0
2015-06-17 09:30:00,34.5,34.5,34.43,34.5,53186.0,24.2299,24.2299,24.1808,24.2299,53186.0
2015-06-17 09:35:00,34.5,34.59,34.47,34.49,45262.0,24.2299,24.2931,24.2089,24.2229,45262.0
2015-06-17 09:40:00,34.48,34.49,34.44,34.46,11640.0,24.2159,24.2229,24.1878,24.2018,11640.0
2015-06-17 09:45:00,34.45,34.46,34.38,34.46,49816.0,24.1948,24.2018,24.1456,24.2018,49816.0
2015-06-17 09:50:00,34.46,34.48,34.39,34.45,74958.0,24.2018,24.2159,24.1527,24.1948,74958.0
2015-06-17 09:55:00,34.46,34.5,34.42,34.42,112332.0,24.2018,24.2299,24.1737,24.1737,112332.0
2015-06-17 10:00:00,34.43,34.46,34.35,34.38,36916.0,24.1808,24.2018,24.1246,24.1456,36916.0
2015-06-17 10:05:00,34.37,34.37,34.34,34.35,9887.0,24.1386,24.1386,24.1176,24.1246,9887.0
2015-06-17 10:10:00,34.36,34.36,34.27,34.27,16524.0,24.1316,24.1316,24.0684,24.0684,16524.0
2015-06-17 10:15:00,34.27,34.27,34.22,34.24,16441.0,24.0684,24.0684,24.0333,24.0473,16441.0
2015-06-17 10:20:00,34.24,34.25,34.18,34.18,23356.0,24.0473,24.0543,24.0052,24.0052,23356.0
2015-06-17 10:25:00,34.18,34.19,34.14,34.15,15095.0,24.0052,24.0122,23.9771,23.9841,15095.0
2015-06-17 10:30:00,34.15,34.18,34.14,34.17,14073.0,23.9841,24.0052,23.9771,23.9982,14073.0
2015-06-17 10:35:00,34.18,34.19,34.15,34.15,27356.0,24.0052,24.0122,23.9841,23.9841,27356.0
2015-06-17 10:40:00,34.15,34.17,34.08,34.09,30910.0,23.9841,23.9982,23.9349,23.942,30910.0
2015-06-17 10:45:00,34.08,34.11,34.07,34.1,31590.0,23.9349,23.956,23.9279,23.949,31590.0
2015-06-17 10:50:00,34.1,34.12,34.08,34.09,33778.0,23.949,23.963,23.9349,23.942,33778.0
2015-06-17 10:55:00,34.09,34.09,34.05,34.08,17989.0,23.942,23.942,23.9139,23.9349,17989.0
2015-06-17 11:00:00,34.08,34.15,34.08,34.15,19960.0,23.9349,23.9841,23.9349,23.9841,19960.0
2015-06-17 11:05:00,34.15,34.16,34.14,34.15,13823.0,23.9841,23.9911,23.9771,23.9841,13823.0
2015-06-17 11:10:00,34.15,34.18,34.14,34.18,15794.0,23.9841,24.0052,23.9771,24.0052,15794.0
2015-06-17 11:15:00,34.18,34.19,34.16,34.16,17006.0,24.0052,24.0122,23.9911,23.9911,17006.0
2015-06-17 11:20:00,34.16,34.18,34.14,34.15,18354.0,23.9911,24.0052,23.9771,23.9841,18354.0
2015-06-17 11:25:00,34.15,34.16,34.12,34.16,38363.0,23.9841,23.9911,23.963,23.9911,38363.0
2015-06-17 11:30:00,34.15,34.16,34.13,34.14,20993.0,23.9841,23.9911,23.9701,23.9771,20993.0
2015-06-17 11:35:00,34.14,34.14,34.1,34.11,15577.0,23.9771,23.9771,23.949,23.956,15577.0
2015-06-17 11:40:00,34.11,34.14,34.1,34.12,36122.0,23.956,23.9771,23.949,23.963,36122.0
2015-06-17 11:45:00,34.12,34.13,34.11,34.12,11100.0,23.963,23.9701,23.956,23.963,11100.0
2015-06-17 11:50:00,34.12,34.16,34.12,34.16,10290.0,23.963,23.9911,23.963,23.9911,10290.0
2015-06-17 11:55:00,34.15,34.17,34.13,34.16,17933.0,23.9841,23.9982,23.9701,23.9911,17933.0
2015-06-17 12:00:00,34.15,34.15,34.12,34.13,26462.0,23.9841,23.9841,23.963,23.9701,26462.0
2015-06-17 12:05:00,34.12,34.13,34.06,34.06,13327.0,23.963,23.9701,23.9209,23.9209,13327.0
2015-06-17 12:10:00,34.06,34.07,34.04,34.04,10361.0,23.9209,23.9279,23.9069,23.9069,10361.0
2015-06-17 12:15:00,34.05,34.05,34.0,34.03,16354.0,23.9139,23.9139,23.8788,23.8998,16354.0
2015-06-17 12:20:00,34.02,34.06,34.02,34.05,6240.0,23.8928,23.9209,23.8928,23.9139,6240.0
2015-06-17 12:25:00,34.05,34.05,34.02,34.04,7786.0,23.9139,23.9139,23.8928,23.9069,7786.0
2015-06-17 12:30:00,34.04,34.05,34.02,34.02,18629.0,23.9069,23.9139,23.8928,23.8928,18629.0
2015-06-17 12:35:00,34.02,34.03,34.0,34.0,22487.0,23.8928,23.8998,23.8788,23.8788,22487.0
2015-06-17 12:40:00,34.0,34.01,33.98,34.01,44036.0,23.8788,23.8858,23.8647,23.8858,44036.0
2015-06-17 12:45:00,34.0,34.02,33.99,34.01,14736.0,23.8788,23.8928,23.8717,23.8858,14736.0
2015-06-17 12:50:00,34.0,34.02,33.99,34.0,23168.0,23.8788,23.8928,23.8717,23.8788,23168.0
2015-06-17 12:55:00,34.0,34.01,33.99,34.01,15643.0,23.8788,23.8858,23.8717,23.8858,15643.0
2015-06-17 13:00:00,34.01,34.02,33.99,34.02,5950.0,23.8858,23.8928,23.8717,23.8928,5950.0
2015-06-17 13:05:00,34.02,34.04,34.01,34.01,14535.0,23.8928,23.9069,23.8858,23.8858,14535.0
2015-06-17 13:10:00,34.02,34.03,34.0,34.0,9244.0,23.8928,23.8998,23.8788,23.8788,9244.0
2015-06-17 13:15:00,34.0,34.02,34.0,34.02,8143.0,23.8788,23.8928,23.8788,23.8928,8143.0
2015-06-17 13:20:00,34.02,34.02,34.0,34.0,5100.0,23.8928,23.8928,23.8788,23.8788,5100.0
2015-06-17 13:25:00,34.0,34.0,33.99,34.0,10482.0,23.8788,23.8788,23.8717,23.8788,10482.0
2015-06-17 13:30:00,33.99,34.01,33.98,33.99,25493.0,23.8717,23.8858,23.8647,23.8717,25493.0
2015-06-17 13:35:00,33.99,34.0,33.96,33.98,28789.0,23.8717,23.8788,23.8507,23.8647,28789.0
2015-06-17 13:40:00,33.98,33.99,33.96,33.96,9140.0,23.8647,23.8717,23.8507,23.8507,9140.0
2015-06-17 13:45:00,33.96,33.97,33.95,33.95,16990.0,23.8507,23.8577,23.8436,23.8436,16990.0
2015-06-17 13:50:00,33.95,33.96,33.95,33.95,13306.0,23.8436,23.8507,23.8436,23.8436,13306.0
2015-06-17 13:55:00,33.96,33.97,33.92,33.93,39117.0,23.8507,23.8577,23.8226,23.8296,39117.0
2015-06-17 14:00:00,33.92,34.12,33.81,34.07,113592.0,23.8226,23.963,23.7453,23.9279,113592.0
2015-06-17 14:05:00,34.07,34.11,34.01,34.07,29611.0,23.9279,23.956,23.8858,23.9279,29611.0
2015-06-17 14:10:00,34.06,34.07,34.03,34.05,23221.0,23.9209,23.9279,23.8998,23.9139,23221.0
2015-06-17 14:15:00,34.05,34.06,33.99,34.0,37951.0,23.9139,23.9209,23.8717,23.8788,37951.0
2015-06-17 14:20:00,34.0,34.01,33.93,33.94,28771.0,23.8788,23.8858,23.8296,23.8366,28771.0
2015-06-17 14:25:00,33.95,33.97,33.93,33.95,31432.0,23.8436,23.8577,23.8296,23.8436,31432.0
2015-06-17 14:30:00,33.94,34.05,33.93,34.04,46534.0,23.8366,23.9139,23.8296,23.9069,46534.0
2015-06-17 14:35:00,34.05,34.09,34.02,34.09,16675.0,23.9139,23.942,23.8928,23.942,16675.0
2015-06-17 14:40:00,34.09,34.18,34.09,34.14,44431.0,23.942,24.0052,23.942,23.9771,44431.0
2015-06-17 14:45:00,34.14,34.17,34.13,34.16,51044.0,23.9771,23.9982,23.9701,23.9911,51044.0
2015-06-17 14:50:00,34.16,34.18,34.15,34.16,19374.0,23.9911,24.0052,23.9841,23.9911,19374.0
2015-06-17 14:55:00,34.16,34.17,34.12,34.13,35736.0,23.9911,23.9982,23.963,23.9701,35736.0
2015-06-17 15:00:00,34.13,34.16,34.09,34.1,37364.0,23.9701,23.9911,23.942,23.949,37364.0
2015-06-17 15:05:00,34.09,34.1,34.03,34.04,20819.0,23.942,23.949,23.8998,23.9069,20819.0
2015-06-17 15:10:00,34.04,34.07,34.03,34.05,20233.0,23.9069,23.9279,23.8998,23.9139,20233.0
2015-06-17 15:15:00,34.05,34.11,34.05,34.07,23391.0,23.9139,23.956,23.9139,23.9279,23391.0
2015-06-17 15:20:00,34.08,34.1,34.07,34.1,28229.0,23.9349,23.949,23.9279,23.949,28229.0
2015-06-17 15:25:00,34.1,34.1,34.06,34.07,24547.0,23.949,23.949,23.9209,23.9279,24547.0
2015-06-17 15:30:00,34.07,34.09,34.04,34.07,69504.0,23.9279,23.942,23.9069,23.9279,69504.0
2015-06-17 15:35:00,34.06,34.08,34.06,34.07,40770.0,23.9209,23.9349,23.9209,23.9279,40770.0
2015-06-17 15:40:00,34.07,34.07,34.03,34.03,51050.0,23.9279,23.9279,23.8998,23.8998,51050.0
2015-06-17 15:45:00,34.03,34.04,33.99,34.01,116800.0,23.8998,23.9069,23.8717,23.8858,116800.0
2015-06-17 15:50:00,34.01,34.06,34.0,34.04,62211.0,23.8858,23.9209,23.8788,23.9069,62211.0
2015-06-17 15:55:00,34.03,34.04,33.99,34.01,113871.0,23.8998,23.9069,23.8717,23.8858,113871.0
2015-06-18 09:30:00,34.26,34.4,34.21,34.39,50103.0,24.0614,24.1597,24.0263,24.1527,50103.0
2015-06-18 09:35:00,34.37,34.39,34.3,34.35,33077.0,24.1386,24.1527,24.0895,24.1246,33077.0
2015-06-18 09:40:00,34.35,34.38,34.3,34.35,43828.0,24.1246,24.1456,24.0895,24.1246,43828.0
2015-06-18 09:45:00,34.35,34.54,34.33,34.52,68688.0,24.1246,24.258,24.1105,24.244,68688.0
2015-06-18 09:50:00,34.53,34.53,34.42,34.46,42005.0,24.251,24.251,24.1737,24.2018,42005.0
2015-06-18 09:55:00,34.46,34.53,34.45,34.51,32271.0,24.2018,24.251,24.1948,24.2369,32271.0
2015-06-18 10:00:00,34.54,34.57,34.49,34.51,25912.0,24.258,24.2791,24.2229,24.2369,25912.0
2015-06-18 10:05:00,34.49,34.64,34.49,34.63,44991.0,24.2229,24.3282,24.2229,24.3212,44991.0
2015-06-18 10:10:00,34.63,34.65,34.61,34.63,16944.0,24.3212,24.3353,24.3072,24.3212,16944.0
2015-06-18 10:15:00,34.63,34.67,34.61,34.67,38557.0,24.3212,24.3493,24.3072,24.3493,38557.0
2015-06-18 10:20:00,34.67,34.73,34.66,34.69,36503.0,24.3493,24.3915,24.3423,24.3634,36503.0
2015-06-18 10:25:00,34.7,34.75,34.68,34.75,27084.0,24.3704,24.4055,24.3563,24.4055,27084.0
2015-06-18 10:30:00,34.75,34.75,34.7,34.72,25866.0,24.4055,24.4055,24.3704,24.3844,25866.0
2015-06-18 10:35:00,34.71,34.72,34.66,34.71,28264.0,24.3774,24.3844,24.3423,24.3774,28264.0
2015-06-18 10:40:00,34.71,34.73,34.62,34.66,56074.0,24.3774,24.3915,24.3142,24.3423,56074.0
2015-06-18 10:45:00,34.67,34.71,34.66,34.69,42389.0,24.3493,24.3774,24.3423,24.3634,42389.0
2015-06-18 10:50:00,34.69,34.71,34.67,34.7,45330.0,24.3634,24.3774,24.3493,24.3704,45330.0
2015-06-18 10:55:00,34.7,34.71,34.68,34.69,24458.0,24.3704,24.3774,24.3563,24.3634,24458.0
2015-06-18 11:00:00,34.69,34.69,34.67,34.67,23850.0,24.3634,24.3634,24.3493,24.3493,23850.0
2015-06-18 11:05:00,34.68,34.7,34.66,34.68,37285.0,24.3563,24.3704,24.3423,24.3563,37285.0
2015-06-18 11:10:00,34.67,34.68,34.64,34.66,18922.0,24.3493,24.3563,24.3282,24.3423,18922.0
2015-06-18 11:15:00,34.66,34.67,34.63,34.65,50936.0,24.3423,24.3493,24.3212,24.3353,50936.0
2015-06-18 11:20:00,34.64,34.67,34.61,34.62,17491.0,24.3282,24.3493,24.3072,24.3142,17491.0
2015-06-18 11:25:00,34.61,34.62,34.58,34.59,35191.0,24.3072,24.3142,24.2861,24.2931,35191.0
2015-06-18 11:30:00,34.59,34.64,34.59,34.64,20953.0,24.2931,24.3282,24.2931,24.3282,20953.0
2015-06-18 11:35:00,34.64,34.65,34.62,34.65,17894.0,24.3282,24.3353,24.3142,24.3353,17894.0
2015-06-18 11:40:00,34.65,34.69,34.64,34.69,25820.0,24.3353,24.3634,24.3282,24.3634,25820.0
2015-06-18 11:45:00,34.69,34.76,34.69,34.75,25856.0,24.3634,24.4125,24.3634,24.4055,25856.0
2015-06-18 11:50:00,34.75,34.79,34.74,34.79,34083.0,24.4055,24.4336,24.3985,24.4336,34083.0
2015-06-18 11:55:00,34.79,34.82,34.73,34.75,33507.0,24.4336,24.4547,24.3915,24.4055,33507.0
2015-06-18 12:00:00,34.75,34.8,34.74,34.8,11674.0,24.4055,24.4406,24.3985,24.4406,11674.0
2015-06-18 12:05:00,34.8,34.82,34.78,34.82,13348.0,24.4406,24.4547,24.4266,24.4547,13348.0
2015-06-18 12:10:00,34.82,34.85,34.81,34.85,13082.0,24.4547,24.4757,24.4476,24.4757,13082.0
2015-06-18 12:15:00,34.85,34.87,34.85,34.86,19253.0,24.4757,24.4898,24.4757,24.4828,19253.0
2015-06-18 12:20:00,34.87,34.87,34.82,34.84,45485.0,24.4898,24.4898,24.4547,24.4687,45485.0
2015-06-18 12:25:00,34.84,34.85,34.8,34.8,50265.0,24.4687,24.4757,24.4406,24.4406,50265.0
2015-06-18 12:30:00,34.8,34.87,34.79,34.84,26879.0,24.4406,24.4898,24.4336,24.4687,26879.0
2015-06-18 12:35:00,34.85,34.85,34.78,34.8,15441.0,24.4757,24.4757,24.4266,24.4406,15441.0
2015-06-18 12:40:00,34.81,34.81,34.78,34.8,12905.0,24.4476,24.4476,24.4266,24.4406,12905.0
2015-06-18 12:45:00,34.8,34.8,34.78,34.79,14241.0,24.4406,24.4406,24.4266,24.4336,14241.0
2015-06-18 12:50:00,34.8,34.82,34.79,34.8,11952.0,24.4406,24.4547,24.4336,24.4406,11952.0
2015-06-18 12:55:00,34.79,34.81,34.78,34.78,17707.0,24.4336,24.4476,24.4266,24.4266,17707.0
2015-06-18 13:00:00,34.78,34.78,34.75,34.76,21913.0,24.4266,24.4266,24.4055,24.4125,21913.0
2015-06-18 13:05:00,34.76,34.77,34.71,34.71,11334.0,24.4125,24.4195,24.3774,24.3774,11334.0
2015-06-18 13:10:00,34.71,34.76,34.7,34.75,10014.0,24.3774,24.4125,24.3704,24.4055,10014.0
2015-06-18 13:15:00,34.74,34.75,34.73,34.73,7300.0,24.3985,24.4055,24.3915,24.3915,7300.0
2015-06-18 13:20:00,34.73,34.75,34.68,34.7,16940.0,24.3915,24.4055,24.3563,24.3704,16940.0
2015-06-18 13:25:00,34.7,34.74,34.7,34.74,13968.0,24.3704,24.3985,24.3704,24.3985,13968.0
2015-06-18 13:30:00,34.73,34.76,34.73,34.74,26014.0,24.3915,24.4125,24.3915,24.3985,26014.0
2015-06-18 13:35:00,34.74,34.78,34.74,34.78,8582.0,24.3985,24.4266,24.3985,24.4266,8582.0
2015-06-18 13:40:00,34.78,34.78,34.74,34.74,11372.0,24.4266,24.4266,24.3985,24.3985,11372.0
2015-06-18 13:45:00,34.75,34.78,34.74,34.76,19449.0,24.4055,24.4266,24.3985,24.4125,19449.0
2015-06-18 13:50:00,34.77,34.79,34.75,34.79,28360.0,24.4195,24.4336,24.4055,24.4336,28360.0
2015-06-18 13:55:00,34.79,34.82,34.78,34.79,25877.0,24.4336,24.4547,24.4266,24.4336,25877.0
2015-06-18 14:00:00,34.79,34.83,34.78,34.83,16727.0,24.4336,24.4617,24.4266,24.4617,16727.0
2015-06-18 14:05:00,34.83,34.83,34.8,34.81,78603.0,24.4617,24.4617,24.4406,24.4476,78603.0
2015-06-18 14:10:00,34.81,34.82,34.79,34.8,16204.0,24.4476,24.4547,24.4336,24.4406,16204.0
2015-06-18 14:15:00,34.8,34.83,34.77,34.82,53707.0,24.4406,24.4617,24.4195,24.4547,53707.0
2015-06-18 14:20:00,34.82,34.92,34.82,34.9,29723.0,24.4547,24.5249,24.4547,24.5108,29723.0
2015-06-18 14:25:00,34.9,34.91,34.87,34.87,27285.0,24.5108,24.5179,24.4898,24.4898,27285.0
2015-06-18 14:30:00,34.88,34.9,34.87,34.88,30943.0,24.4968,24.5108,24.4898,24.4968,30943.0
2015-06-18 14:35:00,34.88,34.92,34.88,34.92,13804.0,24.4968,24.5249,24.4968,24.5249,13804.0
2015-06-18 14:40:00,34.92,34.93,34.89,34.89,11248.0,24.5249,24.5319,24.5038,24.5038,11248.0
2015-06-18 14:45:00,34.89,34.99,34.89,34.97,44710.0,24.5038,24.5741,24.5038,24.56,44710.0
2015-06-18 14:50:00,34.97,35.02,34.96,35.01,90453.0,24.56,24.5951,24.553,24.5881,90453.0
2015-06-18 14:55:00,35.0,35.02,34.99,35.01,62246.0,24.5811,24.5951,24.5741,24.5881,62246.0
2015-06-18 15:00:00,35.01,35.02,34.95,34.95,66213.0,24.5881,24.5951,24.546,24.546,66213.0
2015-06-18 15:05:00,34.96,35.0,34.95,34.98,69265.0,24.553,24.5811,24.546,24.567,69265.0
2015-06-18 15:10:00,34.98,34.99,34.97,34.97,34561.0,24.567,24.5741,24.56,24.56,34561.0
2015-06-18 15:15:00,34.98,34.99,34.95,34.96,110651.0,24.567,24.5741,24.546,24.553,110651.0
2015-06-18 15:20:00,34.95,34.96,34.92,34.95,44334.0,24.546,24.553,24.5249,24.546,44334.0
2015-06-18 15:25:00,34.95,35.02,34.95,35.02,39053.0,24.546,24.5951,24.546,24.5951,39053.0
2015-06-18 15:30:00,35.02,35.05,35.01,35.05,44028.0,24.5951,24.6162,24.5881,24.6162,44028.0
2015-06-18 15:35:00,35.03,35.05,35.02,35.05,54219.0,24.6022,24.6162,24.5951,24.6162,54219.0
2015-06-18 15:40:00,35.05,35.08,35.02,35.04,92960.0,24.6162,24.6373,24.5951,24.6092,92960.0
2015-06-18 15:45:00,35.03,35.04,35.01,35.01,75625.0,24.6022,24.6092,24.5881,24.5881,75625.0
2015-06-18 15:50:00,35.02,35.07,35.01,35.07,166376.0,24.5951,24.6302,24.5881,24.6302,166376.0
2015-06-18 15:55:00,35.07,35.09,35.01,35.02,614652.0,24.6302,24.6443,24.5881,24.5951,614652.0
2015-06-19 09:30:00,34.72,34.95,34.55,34.95,377504.0,24.3844,24.546,24.265,24.546,377504.0
2015-06-19 09:35:00,34.9,34.95,34.86,34.88,15625.0,24.5108,24.546,24.4828,24.4968,15625.0
2015-06-19 09:40:00,34.88,35.05,34.87,35.04,22950.0,24.4968,24.6162,24.4898,24.6092,22950.0
2015-06-19 09:45:00,35.0,35.0,34.95,34.96,35928.0,24.5811,24.5811,24.546,24.553,35928.0
2015-06-19 09:50:00,34.96,35.11,34.96,35.1,46026.0,24.553,24.6583,24.553,24.6513,46026.0
2015-06-19 09:55:00,35.1,35.23,35.09,35.22,43274.0,24.6513,24.7426,24.6443,24.7356,43274.0
2015-06-19 10:00:00,35.22,35.25,35.11,35.11,40581.0,24.7356,24.7567,24.6583,24.6583,40581.0
2015-06-19 10:05:00,35.11,35.13,35.09,35.11,26877.0,24.6583,24.6724,24.6443,24.6583,26877.0
2015-06-19 10:10:00,35.11,35.15,35.11,35.15,21803.0,24.6583,24.6864,24.6583,24.6864,21803.0
2015-06-19 10:15:00,35.14,35.15,35.12,35.14,26160.0,24.6794,24.6864,24.6654,24.6794,26160.0
2015-06-19 10:20:00,35.14,35.19,35.14,35.19,28729.0,24.6794,24.7145,24.6794,24.7145,28729.0
2015-06-19 10:25:00,35.19,35.25,35.18,35.23,22754.0,24.7145,24.7567,24.7075,24.7426,22754.0
2015-06-19 10:30:00,35.23,35.24,35.18,35.19,33303.0,24.7426,24.7496,24.7075,24.7145,33303.0
2015-06-19 10:35:00,35.2,35.23,35.16,35.16,31154.0,24.7215,24.7426,24.6935,24.6935,31154.0
2015-06-19 10:40:00,35.16,35.22,35.15,35.22,26490.0,24.6935,24.7356,24.6864,24.7356,26490.0
2015-06-19 10:45:00,35.22,35.31,35.21,35.3,58820.0,24.7356,24.7988,24.7286,24.7918,58820.0
2015-06-19 10:50:00,35.3,35.31,35.25,35.26,29264.0,24.7918,24.7988,24.7567,24.7637,29264.0
2015-06-19 10:55:00,35.25,35.26,35.22,35.26,41463.0,24.7567,24.7637,24.7356,24.7637,41463.0
2015-06-19 11:00:00,35.26,35.29,35.24,35.27,23290.0,24.7637,24.7848,24.7496,24.7707,23290.0
2015-06-19 11:05:00,35.28,35.29,35.26,35.29,11422.0,24.7777,24.7848,24.7637,24.7848,11422.0
2015-06-19 11:10:00,35.29,35.29,35.23,35.25,31067.0,24.7848,24.7848,24.7426,24.7567,31067.0
2015-06-19 11:15:00,35.25,35.27,35.24,35.25,16380.0,24.7567,24.7707,24.7496,24.7567,16380.0
2015-06-19 11:20:00,35.26,35.27,35.22,35.23,13253.0,24.7637,24.7707,24.7356,24.7426,13253.0
2015-06-19 11:25:00,35.24,35.28,35.23,35.27,25010.0,24.7496,24.7777,24.7426,24.7707,25010.0
2015-06-19 11:30:00,35.27,35.29,35.24,35.29,24517.0,24.7707,24.7848,24.7496,24.7848,24517.0
2015-06-19 11:35:00,35.29,35.3,35.27,35.27,13222.0,24.7848,24.7918,24.7707,24.7707,13222.0
2015-06-19 11:40:00,35.27,35.28,35.21,35.21,27684.0,24.7707,24.7777,24.7286,24.7286,27684.0
2015-06-19 11:45:00,35.22,35.22,35.15,35.19,19208.0,24.7356,24.7356,24.6864,24.7145,19208.0
2015-06-19 11:50:00,35.2,35.23,35.19,35.23,20422.0,24.7215,24.7426,24.7145,24.7426,20422.0
2015-06-19 11:55:00,35.24,35.24,35.21,35.22,15779.0,24.7496,24.7496,24.7286,24.7356,15779.0
2015-06-19 12:00:00,35.21,35.21,35.18,35.19,17569.0,24.7286,24.7286,24.7075,24.7145,17569.0
2015-06-19 12:05:00,35.19,35.19,35.11,35.12,33043.0,24.7145,24.7145,24.6583,24.6654,33043.0
2015-06-19 12:10:00,35.11,35.11,35.1,35.1,5608.0,24.6583,24.6583,24.6513,24.6513,5608.0
2015-06-19 12:15:00,35.1,35.14,35.09,35.14,14118.0,24.6513,24.6794,24.6443,24.6794,14118.0
2015-06-19 12:20:00,35.14,35.14,35.13,35.14,9115.0,24.6794,24.6794,24.6724,24.6794,9115.0
2015-06-19 12:25:00,35.14,35.18,35.14,35.15,11604.0,24.6794,24.7075,24.6794,24.6864,11604.0
2015-06-19 12:30:00,35.15,35.2,35.14,35.2,13283.0,24.6864,24.7215,24.6794,24.7215,13283.0
2015-06-19 12:35:00,35.19,35.21,35.18,35.19,12870.0,24.7145,24.7286,24.7075,24.7145,12870.0
2015-06-19 12:40:00,35.19,35.22,35.19,35.2,11995.0,24.7145,24.7356,24.7145,24.7215,11995.0
2015-06-19 12:45:00,35.19,35.2,35.19,35.2,7940.0,24.7145,24.7215,24.7145,24.7215,7940.0
2015-06-19 12:50:00,35.19,35.2,35.16,35.16,13066.0,24.7145,24.7215,24.6935,24.6935,13066.0
2015-06-19 12:55:00,35.15,35.16,35.12,35.13,12284.0,24.6864,24.6935,24.6654,24.6724,12284.0
2015-06-19 13:00:00,35.13,35.16,35.12,35.16,15168.0,24.6724,24.6935,24.6654,24.6935,15168.0
2015-06-19 13:05:00,35.15,35.16,35.15,35.15,3403.0,24.6864,24.6935,24.6864,24.6864,3403.0
2015-06-19 13:10:00,35.16,35.16,35.14,35.14,11319.0,24.6935,24.6935,24.6794,24.6794,11319.0
2015-06-19 13:15:00,35.14,35.18,35.13,35.16,30857.0,24.6794,24.7075,24.6724,24.6935,30857.0
2015-06-19 13:20:00,35.16,35.16,35.14,35.15,8129.0,24.6935,24.6935,24.6794,24.6864,8129.0
2015-06-19 13:25:00,35.16,35.17,35.12,35.12,11128.0,24.6935,24.7005,24.6654,24.6654,11128.0
2015-06-19 13:30:00,35.13,35.17,35.13,35.17,14280.0,24.6724,24.7005,24.6724,24.7005,14280.0
2015-06-19 13:35:00,35.17,35.19,35.17,35.18,9914.0,24.7005,24.7145,24.7005,24.7075,9914.0
2015-06-19 13:40:00,35.17,35.18,35.16,35.18,12686.0,24.7005,24.7075,24.6935,24.7075,12686.0
2015-06-19 13:45:00,35.18,35.2,35.16,35.2,9579.0,24.7075,24.7215,24.6935,24.7215,9579.0
2015-06-19 13:50:00,35.2,35.2,35.16,35.19,19356.0,24.7215,24.7215,24.6935,24.7145,19356.0
2015-06-19 13:55:00,35.2,35.22,35.2,35.2,11907.0,24.7215,24.7356,24.7215,24.7215,11907.0
2015-06-19 14:00:00,35.19,35.19,35.13,35.13,19424.0,24.7145,24.7145,24.6724,24.6724,19424.0
2015-06-19 14:05:00,35.13,35.13,35.08,35.09,15992.0,24.6724,24.6724,24.6373,24.6443,15992.0
2015-06-19 14:10:00,35.09,35.1,35.06,35.07,8151.0,24.6443,24.6513,24.6232,24.6302,8151.0
2015-06-19 14:15:00,35.07,35.07,35.04,35.05,18677.0,24.6302,24.6302,24.6092,24.6162,18677.0
2015-06-19 14:20:00,35.05,35.05,35.01,35.01,15398.0,24.6162,24.6162,24.5881,24.5881,15398.0
2015-06-19 14:25:00,35.01,35.01,34.99,34.99,25545.0,24.5881,24.5881,24.5741,24.5741,25545.0
2015-06-19 14:30:00,34.99,35.05,34.98,35.05,27846.0,24.5741,24.6162,24.567,24.6162,27846.0
2015-06-19 14:35:00,35.05,35.06,35.03,35.05,10877.0,24.6162,24.6232,24.6022,24.6162,10877.0
2015-06-19 14:40:00,35.05,35.06,35.0,35.0,16510.0,24.6162,24.6232,24.5811,24.5811,16510.0
2015-06-19 14:45:00,35.0,35.03,34.99,35.03,28482.0,24.5811,24.6022,24.5741,24.6022,28482.0
2015-06-19 14:50:00,35.03,35.03,34.99,35.01,19523.0,24.6022,24.6022,24.5741,24.5881,19523.0
2015-06-19 14:55:00,35.0,35.0,34.98,34.98,16200.0,24.5811,24.5811,24.567,24.567,16200.0
2015-06-19 15:00:00,34.98,34.98,34.93,34.94,20343.0,24.567,24.567,24.5319,24.5389,20343.0
2015-06-19 15:05:00,34.94,34.96,34.93,34.95,15472.0,24.5389,24.553,24.5319,24.546,15472.0
2015-06-19 15:10:00,34.95,34.96,34.92,34.94,22797.0,24.546,24.553,24.5249,24.5389,22797.0
2015-06-19 15:15:00,34.93,34.93,34.89,34.9,22803.0,24.5319,24.5319,24.5038,24.5108,22803.0
2015-06-19 15:20:00,34.91,34.93,34.9,34.92,24242.0,24.5179,24.5319,24.5108,24.5249,24242.0
2015-06-19 15:25:00,34.92,34.92,34.9,34.91,20427.0,24.5249,24.5249,24.5108,24.5179,20427.0
2015-06-19 15:30:00,34.9,34.95,34.9,34.93,42447.0,24.5108,24.546,24.5108,24.5319,42447.0
2015-06-19 15:35:00,34.93,34.95,34.93,34.93,41691.0,24.5319,24.546,24.5319,24.5319,41691.0
2015-06-19 15:40:00,34.93,34.98,34.93,34.98,103102.0,24.5319,24.567,24.5319,24.567,103102.0
2015-06-19 15:45:00,34.98,35.07,34.97,35.05,176956.0,24.567,24.6302,24.56,24.6162,176956.0
2015-06-19 15:50:00,35.06,35.1,35.03,35.1,190741.0,24.6232,24.6513,24.6022,24.6513,190741.0
2015-06-19 15:55:00,35.1,35.12,34.97,34.97,597349.0,24.6513,24.6654,24.56,24.56,597349.0
2015-06-22 09:30:00,35.15,35.36,35.08,35.22,61421.0,24.6864,24.8339,24.6373,24.7356,61421.0
2015-06-22 09:35:00,35.22,35.25,35.1,35.13,23455.0,24.7356,24.7567,24.6513,24.6724,23455.0
2015-06-22 09:40:00,35.13,35.14,35.03,35.06,21375.0,24.6724,24.6794,24.6022,24.6232,21375.0
2015-06-22 09:45:00,35.07,35.07,35.01,35.02,27069.0,24.6302,24.6302,24.5881,24.5951,27069.0
2015-06-22 09:50:00,35.03,35.09,35.02,35.08,14000.0,24.6022,24.6443,24.5951,24.6373,14000.0
2015-06-22 09:55:00,35.07,35.1,35.02,35.09,19043.0,24.6302,24.6513,24.5951,24.6443,19043.0
2015-06-22 10:00:00,35.09,35.13,35.04,35.11,53343.0,24.6443,24.6724,24.6092,24.6583,53343.0
2015-06-22 10:05:00,35.12,35.15,35.12,35.13,9618.0,24.6654,24.6864,24.6654,24.6724,9618.0
2015-06-22 10:10:00,35.13,35.16,35.11,35.16,14729.0,24.6724,24.6935,24.6583,24.6935,14729.0
2015-06-22 10:15:00,35.16,35.16,35.09,35.09,8994.0,24.6935,24.6935,24.6443,24.6443,8994.0
2015-06-22 10:20:00,35.09,35.09,35.0,35.01,12074.0,24.6443,24.6443,24.5811,24.5881,12074.0
2015-06-22 10:25:00,35.01,35.02,34.99,34.99,17248.0,24.5881,24.5951,24.5741,24.5741,17248.0
2015-06-22 10:30:00,34.99,35.02,34.95,34.95,49471.0,24.5741,24.5951,24.546,24.546,49471.0
2015-06-22 10:35:00,34.95,34.96,34.91,34.91,19486.0,24.546,24.553,24.5179,24.5179,19486.0
2015-06-22 10:40:00,34.9,34.96,34.89,34.96,35312.0,24.5108,24.553,24.5038,24.553,35312.0
2015-06-22 10:45:00,34.95,35.0,34.94,34.98,26125.0,24.546,24.5811,24.5389,24.567,26125.0
2015-06-22 10:50:00,34.97,34.97,34.91,34.91,28570.0,24.56,24.56,24.5179,24.5179,28570.0
2015-06-22 10:55:00,34.91,34.94,34.9,34.92,26074.0,24.5179,24.5389,24.5108,24.5249,26074.0
2015-06-22 11:00:00,34.92,34.94,34.87,34.94,39716.0,24.5249,24.5389,24.4898,24.5389,39716.0
2015-06-22 11:05:00,34.94,35.02,34.93,35.01,34175.0,24.5389,24.5951,24.5319,24.5881,34175.0
2015-06-22 11:10:00,35.01,35.02,35.0,35.01,17720.0,24.5881,24.5951,24.5811,24.5881,17720.0
2015-06-22 11:15:00,35.01,35.04,35.01,35.01,23808.0,24.5881,24.6092,24.5881,24.5881,23808.0
2015-06-22 11:20:00,35.01,35.04,34.99,35.03,23992.0,24.5881,24.6092,24.5741,24.6022,23992.0
2015-06-22 11:25:00,35.03,35.03,35.02,35.02,10224.0,24.6022,24.6022,24.5951,24.5951,10224.0
2015-06-22 11:30:00,35.02,35.03,35.01,35.01,8523.0,24.5951,24.6022,24.5881,24.5881,8523.0
2015-06-22 11:35:00,35.01,35.02,34.99,35.0,24712.0,24.5881,24.5951,24.5741,24.5811,24712.0
2015-06-22 11:40:00,35.0,35.0,34.95,34.95,13150.0,24.5811,24.5811,24.546,24.546,13150.0
2015-06-22 11:45:00,34.95,34.97,34.94,34.96,13100.0,24.546,24.56,24.5389,24.553,13100.0
2015-06-22 11:50:00,34.96,34.96,34.91,34.91,17956.0,24.553,24.553,24.5179,24.5179,17956.0
2015-06-22 11:55:00,34.91,34.92,34.87,34.88,24910.0,24.5179,24.5249,24.4898,24.4968,24910.0
2015-06-22 12:00:00,34.87,34.91,34.86,34.91,18048.0,24.4898,24.5179,24.4828,24.5179,18048.0
2015-06-22 12:05:00,34.91,34.91,34.88,34.89,15853.0,24.5179,24.5179,24.4968,24.5038,15853.0
2015-06-22 12:10:00,34.89,34.89,34.86,34.87,24656.0,24.5038,24.5038,24.4828,24.4898,24656.0
2015-06-22 12:15:00,34.87,34.9,34.87,34.87,15080.0,24.4898,24.5108,24.4898,24.4898,15080.0
2015-06-22 12:20:00,34.86,34.87,34.82,34.82,23984.0,24.4828,24.4898,24.4547,24.4547,23984.0
2015-06-22 12:25:00,34.82,34.84,34.8,34.81,16592.0,24.4547,24.4687,24.4406,24.4476,16592.0
2015-06-22 12:30:00,34.8,34.83,34.79,34.81,25385.0,24.4406,24.4617,24.4336,24.4476,25385.0
2015-06-22 12:35:00,34.82,34.84,34.81,34.84,20740.0,24.4547,24.4687,24.4476,24.4687,20740.0
2015-06-22 12:40:00,34.84,34.84,34.82,34.82,9792.0,24.4687,24.4687,24.4547,24.4547,9792.0
2015-06-22 12:45:00,34.82,34.83,34.81,34.81,6521.0,24.4547,24.4617,24.4476,24.4476,6521.0
2015-06-22 12:50:00,34.82,34.83,34.81,34.83,27969.0,24.4547,24.4617,24.4476,24.4617,27969.0
2015-06-22 12:55:00,34.84,34.88,34.84,34.88,14225.0,24.4687,24.4968,24.4687,24.4968,14225.0
2015-06-22 13:00:00,34.87,34.87,34.84,34.85,23579.0,24.4898,24.4898,24.4687,24.4757,23579.0
2015-06-22 13:05:00,34.86,34.88,34.84,34.88,32638.0,24.4828,24.4968,24.4687,24.4968,32638.0
2015-06-22 13:10:00,34.88,34.89,34.87,34.88,27971.0,24.4968,24.5038,24.4898,24.4968,27971.0
2015-06-22 13:15:00,34.88,34.89,34.86,34.86,19580.0,24.4968,24.5038,24.4828,24.4828,19580.0
2015-06-22 13:20:00,34.86,34.88,34.86,34.88,17937.0,24.4828,24.4968,24.4828,24.4968,17937.0
2015-06-22 13:25:00,34.88,34.88,34.84,34.84,23999.0,24.4968,24.4968,24.4687,24.4687,23999.0
2015-06-22 13:30:00,34.84,34.85,34.81,34.82,29426.0,24.4687,24.4757,24.4476,24.4547,29426.0
2015-06-22 13:35:00,34.82,34.82,34.78,34.78,19697.0,24.4547,24.4547,24.4266,24.4266,19697.0
2015-06-22 13:40:00,34.79,34.81,34.78,34.79,31491.0,24.4336,24.4476,24.4266,24.4336,31491.0
2015-06-22 13:45:00,34.79,34.8,34.78,34.8,10980.0,24.4336,24.4406,24.4266,24.4406,10980.0
2015-06-22 13:50:00,34.8,34.8,34.78,34.78,10792.0,24.4406,24.4406,24.4266,24.4266,10792.0
2015-06-22 13:55:00,34.78,34.78,34.76,34.77,17034.0,24.4266,24.4266,24.4125,24.4195,17034.0
2015-06-22 14:00:00,34.78,34.8,34.77,34.8,17076.0,24.4266,24.4406,24.4195,24.4406,17076.0
2015-06-22 14:05:00,34.8,34.81,34.79,34.81,18552.0,24.4406,24.4476,24.4336,24.4476,18552.0
2015-06-22 14:10:00,34.81,34.82,34.79,34.79,20638.0,24.4476,24.4547,24.4336,24.4336,20638.0
2015-06-22 14:15:00,34.8,34.83,34.79,34.82,25179.0,24.4406,24.4617,24.4336,24.4547,25179.0
2015-06-22 14:20:00,34.82,34.83,34.78,34.79,18972.0,24.4547,24.4617,24.4266,24.4336,18972.0
2015-06-22 14:25:00,34.79,34.8,34.76,34.77,10293.0,24.4336,24.4406,24.4125,24.4195,10293.0
2015-06-22 14:30:00,34.76,34.81,34.76,34.81,31045.0,24.4125,24.4476,24.4125,24.4476,31045.0
2015-06-22 14:35:00,34.82,34.88,34.81,34.88,19033.0,24.4547,24.4968,24.4476,24.4968,19033.0
2015-06-22 14:40:00,34.88,34.88,34.87,34.88,5452.0,24.4968,24.4968,24.4898,24.4968,5452.0
2015-06-22 14:45:00,34.88,34.88,34.85,34.87,30357.0,24.4968,24.4968,24.4757,24.4898,30357.0
2015-06-22 14:50:00,34.87,34.92,34.86,34.92,14739.0,24.4898,24.5249,24.4828,24.5249,14739.0
2015-06-22 14:55:00,34.91,34.92,34.91,34.92,11211.0,24.5179,24.5249,24.5179,24.5249,11211.0
2015-06-22 15:00:00,34.91,34.92,34.86,34.86,25378.0,24.5179,24.5249,24.4828,24.4828,25378.0
2015-06-22 15:05:00,34.86,34.88,34.86,34.87,10800.0,24.4828,24.4968,24.4828,24.4898,10800.0
2015-06-22 15:10:00,34.87,34.88,34.85,34.85,16524.0,24.4898,24.4968,24.4757,24.4757,16524.0
2015-06-22 15:15:00,34.86,34.86,34.83,34.83,16541.0,24.4828,24.4828,24.4617,24.4617,16541.0
2015-06-22 15:20:00,34.83,34.88,34.83,34.88,31964.0,24.4617,24.4968,24.4617,24.4968,31964.0
2015-06-22 15:25:00,34.88,34.89,34.87,34.89,14474.0,24.4968,24.5038,24.4898,24.5038,14474.0
2015-06-22 15:30:00,34.89,34.89,34.85,34.89,38577.0,24.5038,24.5038,24.4757,24.5038,38577.0
2015-06-22 15:35:00,34.88,34.89,34.83,34.84,33624.0,24.4968,24.5038,24.4617,24.4687,33624.0
2015-06-22 15:40:00,34.84,34.9,34.84,34.9,42680.0,24.4687,24.5108,24.4687,24.5108,42680.0
2015-06-22 15:45:00,34.9,34.91,34.88,34.9,96459.0,24.5108,24.5179,24.4968,24.5108,96459.0
2015-06-22 15:50:00,34.9,34.93,34.9,34.9,77213.0,24.5108,24.5319,24.5108,24.5108,77213.0
2015-06-22 15:55:00,34.91,34.95,34.89,34.92,193357.0,24.5179,24.546,24.5038,24.5249,193357.0
2015-06-23 09:30:00,34.96,35.05,34.93,35.04,88609.0,24.553,24.6162,24.5319,24.6092,88609.0
2015-06-23 09:35:00,35.01,35.15,34.99,35.14,72302.0,24.5881,24.6864,24.5741,24.6794,72302.0
2015-06-23 09:40:00,35.15,35.17,35.08,35.17,39650.0,24.6864,24.7005,24.6373,24.7005,39650.0
2015-06-23 09:45:00,35.16,35.24,35.12,35.16,52580.0,24.6935,24.7496,24.6654,24.6935,52580.0
2015-06-23 09:50:00,35.18,35.32,35.17,35.29,93454.0,24.7075,24.8058,24.7005,24.7848,93454.0
2015-06-23 09:55:00,35.29,35.3,35.22,35.22,22253.0,24.7848,24.7918,24.7356,24.7356,22253.0
2015-06-23 10:00:00,35.23,35.29,35.13,35.14,86464.0,24.7426,24.7848,24.6724,24.6794,86464.0
2015-06-23 10:05:00,35.14,35.22,35.13,35.14,43658.0,24.6794,24.7356,24.6724,24.6794,43658.0
2015-06-23 10:10:00,35.15,35.16,35.05,35.06,32585.0,24.6864,24.6935,24.6162,24.6232,32585.0
2015-06-23 10:15:00,35.05,35.07,34.98,34.99,60004.0,24.6162,24.6302,24.567,24.5741,60004.0
2015-06-23 10:20:00,34.98,35.06,34.98,35.05,25900.0,24.567,24.6232,24.567,24.6162,25900.0
2015-06-23 10:25:00,35.04,35.04,34.95,34.97,33389.0,24.6092,24.6092,24.546,24.56,33389.0
2015-06-23 10:30:00,34.96,35.04,34.96,35.01,21163.0,24.553,24.6092,24.553,24.5881,21163.0
2015-06-23 10:35:00,35.02,35.02,35.0,35.0,8739.0,24.5951,24.5951,24.5811,24.5811,8739.0
2015-06-23 10:40:00,35.0,35.0,34.91,34.91,32131.0,24.5811,24.5811,24.5179,24.5179,32131.0
2015-06-23 10:45:00,34.91,34.92,34.87,34.87,21452.0,24.5179,24.5249,24.4898,24.4898,21452.0
2015-06-23 10:50:00,34.88,34.99,34.87,34.98,34933.0,24.4968,24.5741,24.4898,24.567,34933.0
2015-06-23 10:55:00,34.98,35.04,34.98,35.02,22171.0,24.567,24.6092,24.567,24.5951,22171.0
2015-06-23 11:00:00,35.02,35.03,35.0,35.01,28055.0,24.5951,24.6022,24.5811,24.5881,28055.0
2015-06-23 11:05:00,35.01,35.04,35.01,35.04,24821.0,24.5881,24.6092,24.5881,24.6092,24821.0
2015-06-23 11:10:00,35.04,35.04,35.02,35.04,30992.0,24.6092,24.6092,24.5951,24.6092,30992.0
2015-06-23 11:15:00,35.03,35.03,34.99,34.99,28232.0,24.6022,24.6022,24.5741,24.5741,28232.0
2015-06-23 11:20:00,34.99,35.0,34.96,35.0,26994.0,24.5741,24.5811,24.553,24.5811,26994.0
2015-06-23 11:25:00,35.0,35.01,34.99,35.0,38694.0,24.5811,24.5881,24.5741,24.5811,38694.0
2015-06-23 11:30:00,35.0,35.01,34.98,34.98,16329.0,24.5811,24.5881,24.567,24.567,16329.0
2015-06-23 11:35:00,34.98,35.01,34.98,35.0,27481.0,24.567,24.5881,24.567,24.5811,27481.0
2015-06-23 11:40:00,35.01,35.03,35.0,35.01,19142.0,24.5881,24.6022,24.5811,24.5881,19142.0
2015-06-23 11:45:00,35.02,35.03,35.01,35.03,18449.0,24.5951,24.6022,24.5881,24.6022,18449.0
2015-06-23 11:50:00,35.02,35.03,35.01,35.01,36500.0,24.5951,24.6022,24.5881,24.5881,36500.0
2015-06-23 11:55:00,35.01,35.03,35.01,35.02,24417.0,24.5881,24.6022,24.5881,24.5951,24417.0
2015-06-23 12:00:00,35.02,35.03,35.0,35.03,44903.0,24.5951,24.6022,24.5811,24.6022,44903.0
2015-06-23 12:05:00,35.03,35.05,35.03,35.03,25132.0,24.6022,24.6162,24.6022,24.6022,25132.0
2015-06-23 12:10:00,35.04,35.08,35.03,35.07,73466.0,24.6092,24.6373,24.6022,24.6302,73466.0
2015-06-23 12:15:00,35.09,35.11,35.08,35.09,33037.0,24.6443,24.6583,24.6373,24.6443,33037.0
2015-06-23 12:20:00,35.1,35.1,35.02,35.04,105941.0,24.6513,24.6513,24.5951,24.6092,105941.0
2015-06-23 12:25:00,35.04,35.07,35.04,35.06,14178.0,24.6092,24.6302,24.6092,24.6232,14178.0
2015-06-23 12:30:00,35.05,35.06,35.02,35.02,23013.0,24.6162,24.6232,24.5951,24.5951,23013.0
2015-06-23 12:35:00,35.02,35.04,35.01,35.03,33906.0,24.5951,24.6092,24.5881,24.6022,33906.0
2015-06-23 12:40:00,35.03,35.04,35.01,35.01,20702.0,24.6022,24.6092,24.5881,24.5881,20702.0
2015-06-23 12:45:00,35.01,35.02,35.01,35.02,7629.0,24.5881,24.5951,24.5881,24.5951,7629.0
2015-06-23 12:50:00,35.01,35.02,34.98,34.98,61045.0,24.5881,24.5951,24.567,24.567,61045.0
2015-06-23 12:55:00,34.98,35.0,34.98,35.0,16561.0,24.567,24.5811,24.567,24.5811,16561.0
2015-06-23 13:00:00,34.99,35.0,34.99,35.0,5605.0,24.5741,24.5811,24.5741,24.5811,5605.0
2015-06-23 13:05:00,35.0,35.0,34.99,35.0,12089.0,24.5811,24.5811,24.5741,24.5811,12089.0
2015-06-23 13:10:00,35.0,35.0,34.99,35.0,92203.0,24.5811,24.5811,24.5741,24.5811,92203.0
2015-06-23 13:15:00,35.0,35.0,34.99,35.0,9388.0,24.5811,24.5811,24.5741,24.5811,9388.0
2015-06-23 13:20:00,35.0,35.0,34.99,35.0,14392.0,24.5811,24.5811,24.5741,24.5811,14392.0
2015-06-23 13:25:00,35.0,35.0,34.99,35.0,21003.0,24.5811,24.5811,24.5741,24.5811,21003.0
2015-06-23 13:30:00,35.0,35.02,34.99,35.02,52593.0,24.5811,24.5951,24.5741,24.5951,52593.0
2015-06-23 13:35:00,35.03,35.07,35.02,35.04,41872.0,24.6022,24.6302,24.5951,24.6092,41872.0
2015-06-23 13:40:00,35.04,35.05,35.03,35.04,24243.0,24.6092,24.6162,24.6022,24.6092,24243.0
2015-06-23 13:45:00,35.03,35.04,35.01,35.03,42162.0,24.6022,24.6092,24.5881,24.6022,42162.0
2015-06-23 13:50:00,35.02,35.03,35.01,35.01,19086.0,24.5951,24.6022,24.5881,24.5881,19086.0
2015-06-23 13:55:00,35.02,35.02,35.01,35.02,17654.0,24.5951,24.5951,24.5881,24.5951,17654.0
2015-06-23 14:00:00,35.01,35.03,34.99,35.0,64116.0,24.5881,24.6022,24.5741,24.5811,64116.0
2015-06-23 14:05:00,35.0,35.01,34.99,35.01,19968.0,24.5811,24.5881,24.5741,24.5881,19968.0
2015-06-23 14:10:00,35.01,35.01,34.99,34.99,25192.0,24.5881,24.5881,24.5741,24.5741,25192.0
2015-06-23 14:15:00,34.99,35.01,34.99,35.0,23003.0,24.5741,24.5881,24.5741,24.5811,23003.0
2015-06-23 14:20:00,35.01,35.01,34.99,35.01,31592.0,24.5881,24.5881,24.5741,24.5881,31592.0
2015-06-23 14:25:00,35.0,35.01,34.99,34.99,14662.0,24.5811,24.5881,24.5741,24.5741,14662.0
2015-06-23 14:30:00,35.0,35.0,34.96,34.97,28123.0,24.5811,24.5811,24.553,24.56,28123.0
2015-06-23 14:35:00,34.97,35.0,34.96,35.0,64294.0,24.56,24.5811,24.553,24.5811,64294.0
2015-06-23 14:40:00,34.99,35.0,34.98,35.0,17448.0,24.5741,24.5811,24.567,24.5811,17448.0
2015-06-23 14:45:00,35.0,35.01,34.98,35.0,74908.0,24.5811,24.5881,24.567,24.5811,74908.0
2015-06-23 14:50:00,35.0,35.01,34.99,35.0,43578.0,24.5811,24.5881,24.5741,24.5811,43578.0
2015-06-23 14:55:00,34.99,35.0,34.99,35.0,5016.0,24.5741,24.5811,24.5741,24.5811,5016.0
2015-06-23 15:00:00,35.0,35.0,34.99,35.0,11608.0,24.5811,24.5811,24.5741,24.5811,11608.0
2015-06-23 15:05:00,35.0,35.0,34.98,34.98,19678.0,24.5811,24.5811,24.567,24.567,19678.0
2015-06-23 15:10:00,34.98,34.99,34.98,34.98,46796.0,24.567,24.5741,24.567,24.567,46796.0
2015-06-23 15:15:00,34.98,34.99,34.98,34.98,17398.0,24.567,24.5741,24.567,24.567,17398.0
2015-06-23 15:20:00,34.98,34.99,34.98,34.99,22896.0,24.567,24.5741,24.567,24.5741,22896.0
2015-06-23 15:25:00,34.98,34.99,34.93,34.93,86336.0,24.567,24.5741,24.5319,24.5319,86336.0
2015-06-23 15:30:00,34.93,34.94,34.93,34.93,29747.0,24.5319,24.5389,24.5319,24.5319,29747.0
2015-06-23 15:35:00,34.94,34.94,34.92,34.92,120633.0,24.5389,24.5389,24.5249,24.5249,120633.0
2015-06-23 15:40:00,34.92,34.95,34.92,34.92,132748.0,24.5249,24.546,24.5249,24.5249,132748.0
2015-06-23 15:45:00,34.93,34.94,34.91,34.91,112669.0,24.5319,24.5389,24.5179,24.5179,112669.0
2015-06-23 15:50:00,34.91,34.92,34.86,34.87,168500.0,24.5179,24.5249,24.4828,24.4898,168500.0
2015-06-23 15:55:00,34.88,34.89,34.85,34.87,275293.0,24.4968,24.5038,24.4757,24.4898,275293.0
2015-06-24 09:30:00,34.98,35.24,34.93,35.05,83453.0,24.567,24.7496,24.5319,24.6162,83453.0
2015-06-24 09:35:00,35.07,35.08,35.03,35.03,22962.0,24.6302,24.6373,24.6022,24.6022,22962.0
2015-06-24 09:40:00,35.05,35.1,34.98,35.0,26376.0,24.6162,24.6513,24.567,24.5811,26376.0
2015-06-24 09:45:00,34.99,35.01,34.92,34.92,58971.0,24.5741,24.5881,24.5249,24.5249,58971.0
2015-06-24 09:50:00,34.91,34.92,34.83,34.92,33327.0,24.5179,24.5249,24.4617,24.5249,33327.0
2015-06-24 09:55:00,34.96,34.97,34.89,34.97,42208.0,24.553,24.56,24.5038,24.56,42208.0
2015-06-24 10:00:00,34.97,34.98,34.91,34.91,24876.0,24.56,24.567,24.5179,24.5179,24876.0
2015-06-24 10:05:00,34.91,34.96,34.88,34.96,22306.0,24.5179,24.553,24.4968,24.553,22306.0
2015-06-24 10:10:00,34.96,35.0,34.96,35.0,41035.0,24.553,24.5811,24.553,24.5811,41035.0
2015-06-24 10:15:00,35.0,35.0,34.93,34.97,118222.0,24.5811,24.5811,24.5319,24.56,118222.0
2015-06-24 10:20:00,34.98,35.0,34.94,34.99,53416.0,24.567,24.5811,24.5389,24.5741,53416.0
2015-06-24 10:25:00,35.0,35.01,34.98,35.0,46485.0,24.5811,24.5881,24.567,24.5811,46485.0
2015-06-24 10:30:00,34.99,35.01,34.93,34.96,52386.0,24.5741,24.5881,24.5319,24.553,52386.0
2015-06-24 10:35:00,34.96,34.96,34.91,34.92,27330.0,24.553,24.553,24.5179,24.5249,27330.0
2015-06-24 10:40:00,34.92,34.92,34.84,34.85,26373.0,24.5249,24.5249,24.4687,24.4757,26373.0
2015-06-24 10:45:00,34.85,34.86,34.77,34.79,42433.0,24.4757,24.4828,24.4195,24.4336,42433.0
2015-06-24 10:50:00,34.78,34.79,34.73,34.74,78517.0,24.4266,24.4336,24.3915,24.3985,78517.0
2015-06-24 10:55:00,34.74,34.74,34.68,34.72,33110.0,24.3985,24.3985,24.3563,24.3844,33110.0
2015-06-24 11:00:00,34.71,34.72,34.66,34.7,39857.0,24.3774,24.3844,24.3423,24.3704,39857.0
2015-06-24 11:05:00,34.7,34.75,34.66,34.73,45368.0,24.3704,24.4055,24.3423,24.3915,45368.0
2015-06-24 11:10:00,34.72,34.72,34.67,34.68,36229.0,24.3844,24.3844,24.3493,24.3563,36229.0
2015-06-24 11:15:00,34.67,34.71,34.65,34.68,40353.0,24.3493,24.3774,24.3353,24.3563,40353.0
2015-06-24 11:20:00,34.69,34.69,34.63,34.63,49093.0,24.3634,24.3634,24.3212,24.3212,49093.0
2015-06-24 11:25:00,34.65,34.69,34.64,34.68,22109.0,24.3353,24.3634,24.3282,24.3563,22109.0
2015-06-24 11:30:00,34.68,34.68,34.59,34.6,80221.0,24.3563,24.3563,24.2931,24.3002,80221.0
2015-06-24 11:35:00,34.59,34.6,34.54,34.54,57899.0,24.2931,24.3002,24.258,24.258,57899.0
2015-06-24 11:40:00,34.54,34.56,34.51,34.53,56617.0,24.258,24.2721,24.2369,24.251,56617.0
2015-06-24 11:45:00,34.53,34.54,34.48,34.5,68207.0,24.251,24.258,24.2159,24.2299,68207.0
2015-06-24 11:50:00,34.5,34.5,34.45,34.45,36192.0,24.2299,24.2299,24.1948,24.1948,36192.0
2015-06-24 11:55:00,34.45,34.5,34.4,34.42,47542.0,24.1948,24.2299,24.1597,24.1737,47542.0
2015-06-24 12:00:00,34.41,34.41,34.35,34.4,40075.0,24.1667,24.1667,24.1246,24.1597,40075.0
2015-06-24 12:05:00,34.4,34.4,34.37,34.38,25658.0,24.1597,24.1597,24.1386,24.1456,25658.0
2015-06-24 12:10:00,34.38,34.42,34.36,34.4,73167.0,24.1456,24.1737,24.1316,24.1597,73167.0
2015-06-24 12:15:00,34.4,34.41,34.38,34.4,19400.0,24.1597,24.1667,24.1456,24.1597,19400.0
2015-06-24 12:20:00,34.39,34.39,34.3,34.32,43649.0,24.1527,24.1527,24.0895,24.1035,43649.0
2015-06-24 12:25:00,34.32,34.33,34.28,34.28,27302.0,24.1035,24.1105,24.0754,24.0754,27302.0
2015-06-24 12:30:00,34.28,34.34,34.26,34.29,32690.0,24.0754,24.1176,24.0614,24.0824,32690.0
2015-06-24 12:35:00,34.3,34.32,34.27,34.3,28711.0,24.0895,24.1035,24.0684,24.0895,28711.0
2015-06-24 12:40:00,34.3,34.3,34.18,34.19,63745.0,24.0895,24.0895,24.0052,24.0122,63745.0
2015-06-24 12:45:00,34.19,34.21,34.15,34.15,78620.0,24.0122,24.0263,23.9841,23.9841,78620.0
2015-06-24 12:50:00,34.15,34.16,34.1,34.12,44602.0,23.9841,23.9911,23.949,23.963,44602.0
2015-06-24 12:55:00,34.12,34.12,34.07,34.09,32080.0,23.963,23.963,23.9279,23.942,32080.0
2015-06-24 13:00:00,34.09,34.15,34.06,34.09,59671.0,23.942,23.9841,23.9209,23.942,59671.0
2015-06-24 13:05:00,34.08,34.08,34.05,34.08,46281.0,23.9349,23.9349,23.9139,23.9349,46281.0
2015-06-24 13:10:00,34.08,34.13,33.99,34.07,185786.0,23.9349,23.9701,23.8717,23.9279,185786.0
2015-06-24 13:15:00,34.08,34.09,34.0,34.01,81200.0,23.9349,23.942,23.8788,23.8858,81200.0
2015-06-24 13:20:00,34.01,34.1,34.0,34.09,93403.0,23.8858,23.949,23.8788,23.942,93403.0
2015-06-24 13:25:00,34.09,34.1,34.05,34.07,36201.0,23.942,23.949,23.9139,23.9279,36201.0
2015-06-24 13:30:00,34.06,34.06,34.01,34.02,64581.0,23.9209,23.9209,23.8858,23.8928,64581.0
2015-06-24 13:35:00,34.02,34.07,34.02,34.07,49339.0,23.8928,23.9279,23.8928,23.9279,49339.0
2015-06-24 13:40:00,34.07,34.07,33.9,33.95,116845.0,23.9279,23.9279,23.8085,23.8436,116845.0
2015-06-24 13:45:00,33.95,34.01,33.94,34.01,35210.0,23.8436,23.8858,23.8366,23.8858,35210.0
2015-06-24 13:50:00,34.01,34.03,33.98,34.01,46496.0,23.8858,23.8998,23.8647,23.8858,46496.0
2015-06-24 13:55:00,34.0,34.01,33.98,34.0,23073.0,23.8788,23.8858,23.8647,23.8788,23073.0
2015-06-24 14:00:00,34.01,34.06,34.0,34.05,29951.0,23.8858,23.9209,23.8788,23.9139,29951.0
2015-06-24 14:05:00,34.04,34.06,34.01,34.05,21362.0,23.9069,23.9209,23.8858,23.9139,21362.0
2015-06-24 14:10:00,34.05,34.06,34.0,34.02,23603.0,23.9139,23.9209,23.8788,23.8928,23603.0
2015-06-24 14:15:00,34.02,34.04,33.99,34.0,23952.0,23.8928,23.9069,23.8717,23.8788,23952.0
2015-06-24 14:20:00,34.0,34.0,33.94,34.0,91907.0,23.8788,23.8788,23.8366,23.8788,91907.0
2015-06-24 14:25:00,34.01,34.02,33.99,34.01,31196.0,23.8858,23.8928,23.8717,23.8858,31196.0
2015-06-24 14:30:00,34.01,34.07,34.01,34.04,26778.0,23.8858,23.9279,23.8858,23.9069,26778.0
2015-06-24 14:35:00,34.03,34.05,34.01,34.03,19234.0,23.8998,23.9139,23.8858,23.8998,19234.0
2015-06-24 14:40:00,34.03,34.04,34.0,34.03,24930.0,23.8998,23.9069,23.8788,23.8998,24930.0
2015-06-24 14:45:00,34.03,34.05,34.02,34.03,15682.0,23.8998,23.9139,23.8928,23.8998,15682.0
2015-06-24 14:50:00,34.03,34.05,33.97,34.05,86046.0,23.8998,23.9139,23.8577,23.9139,86046.0
2015-06-24 14:55:00,34.04,34.07,34.02,34.02,15024.0,23.9069,23.9279,23.8928,23.8928,15024.0
2015-06-24 15:00:00,34.02,34.08,34.02,34.06,33631.0,23.8928,23.9349,23.8928,23.9209,33631.0
2015-06-24 15:05:00,34.07,34.08,34.03,34.06,38408.0,23.9279,23.9349,23.8998,23.9209,38408.0
2015-06-24 15:10:00,34.07,34.08,34.05,34.07,26187.0,23.9279,23.9349,23.9139,23.9279,26187.0
2015-06-24 15:15:00,34.07,34.07,34.01,34.03,30363.0,23.9279,23.9279,23.8858,23.8998,30363.0
2015-06-24 15:20:00,34.03,34.06,34.01,34.06,86269.0,23.8998,23.9209,23.8858,23.9209,86269.0
2015-06-24 15:25:00,34.06,34.08,34.04,34.08,36655.0,23.9209,23.9349,23.9069,23.9349,36655.0
2015-06-24 15:30:00,34.08,34.08,34.02,34.03,38859.0,23.9349,23.9349,23.8928,23.8998,38859.0
2015-06-24 15:35:00,34.04,34.04,33.99,34.0,70568.0,23.9069,23.9069,23.8717,23.8788,70568.0
2015-06-24 15:40:00,34.0,34.01,33.94,33.97,310652.0,23.8788,23.8858,23.8366,23.8577,310652.0
2015-06-24 15:45:00,33.97,33.98,33.95,33.95,118706.0,23.8577,23.8647,23.8436,23.8436,118706.0
2015-06-24 15:50:00,33.95,33.97,33.94,33.95,142005.0,23.8436,23.8577,23.8366,23.8436,142005.0
2015-06-24 15:55:00,33.95,33.96,33.91,33.93,365946.0,23.8436,23.8507,23.8156,23.8296,365946.0
2015-06-25 09:30:00,34.11,34.34,34.07,34.3,104990.0,23.956,24.1176,23.9279,24.0895,104990.0
2015-06-25 09:35:00,34.32,34.32,34.01,34.1,58387.0,24.1035,24.1035,23.8858,23.949,58387.0
2015-06-25 09:40:00,34.1,34.1,34.01,34.05,47705.0,23.949,23.949,23.8858,23.9139,47705.0
2015-06-25 09:45:00,34.04,34.05,33.96,34.0,86680.0,23.9069,23.9139,23.8507,23.8788,86680.0
2015-06-25 09:50:00,34.0,34.1,34.0,34.06,29907.0,23.8788,23.949,23.8788,23.9209,29907.0
2015-06-25 09:55:00,34.05,34.1,34.05,34.05,57104.0,23.9139,23.949,23.9139,23.9139,57104.0
2015-06-25 10:00:00,34.05,34.05,33.97,33.98,25425.0,23.9139,23.9139,23.8577,23.8647,25425.0
2015-06-25 10:05:00,33.98,34.01,33.96,33.99,18776.0,23.8647,23.8858,23.8507,23.8717,18776.0
2015-06-25 10:10:00,33.98,34.04,33.98,34.01,33386.0,23.8647,23.9069,23.8647,23.8858,33386.0
2015-06-25 10:15:00,34.0,34.0,33.92,33.95,46461.0,23.8788,23.8788,23.8226,23.8436,46461.0
2015-06-25 10:20:00,33.96,34.02,33.95,34.01,20897.0,23.8507,23.8928,23.8436,23.8858,20897.0
2015-06-25 10:25:00,34.01,34.06,33.99,34.05,46805.0,23.8858,23.9209,23.8717,23.9139,46805.0
2015-06-25 10:30:00,34.06,34.08,34.05,34.08,22307.0,23.9209,23.9349,23.9139,23.9349,22307.0
2015-06-25 10:35:00,34.09,34.1,34.07,34.09,34421.0,23.942,23.949,23.9279,23.942,34421.0
2015-06-25 10:40:00,34.09,34.13,34.07,34.11,32390.0,23.942,23.9701,23.9279,23.956,32390.0
2015-06-25 10:45:00,34.12,34.13,34.07,34.09,30400.0,23.963,23.9701,23.9279,23.942,30400.0
2015-06-25 10:50:00,34.09,34.1,34.05,34.1,19879.0,23.942,23.949,23.9139,23.949,19879.0
2015-06-25 10:55:00,34.1,34.13,34.08,34.13,33036.0,23.949,23.9701,23.9349,23.9701,33036.0
2015-06-25 11:00:00,34.14,34.16,34.12,34.13,33116.0,23.9771,23.9911,23.963,23.9701,33116.0
2015-06-25 11:05:00,34.14,34.17,34.13,34.17,11600.0,23.9771,23.9982,23.9701,23.9982,11600.0
2015-06-25 11:10:00,34.17,34.17,34.11,34.12,19823.0,23.9982,23.9982,23.956,23.963,19823.0
2015-06-25 11:15:00,34.13,34.14,34.11,34.13,8850.0,23.9701,23.9771,23.956,23.9701,8850.0
2015-06-25 11:20:00,34.14,34.14,34.11,34.11,10325.0,23.9771,23.9771,23.956,23.956,10325.0
2015-06-25 11:25:00,34.12,34.13,34.09,34.1,22307.0,23.963,23.9701,23.942,23.949,22307.0
2015-06-25 11:30:00,34.1,34.13,34.09,34.09,16569.0,23.949,23.9701,23.942,23.942,16569.0
2015-06-25 11:35:00,34.09,34.12,34.09,34.09,9795.0,23.942,23.963,23.942,23.942,9795.0
2015-06-25 11:40:00,34.1,34.1,34.08,34.09,8897.0,23.949,23.949,23.9349,23.942,8897.0
2015-06-25 11:45:00,34.09,34.1,34.08,34.1,5076.0,23.942,23.949,23.9349,23.949,5076.0
2015-06-25 11:50:00,34.1,34.12,34.08,34.11,11603.0,23.949,23.963,23.9349,23.956,11603.0
2015-06-25 11:55:00,34.11,34.12,34.09,34.1,8225.0,23.956,23.963,23.942,23.949,8225.0
2015-06-25 12:00:00,34.09,34.1,34.05,34.06,17783.0,23.942,23.949,23.9139,23.9209,17783.0
2015-06-25 12:05:00,34.06,34.06,34.04,34.05,13672.0,23.9209,23.9209,23.9069,23.9139,13672.0
2015-06-25 12:10:00,34.05,34.05,34.03,34.03,11215.0,23.9139,23.9139,23.8998,23.8998,11215.0
2015-06-25 12:15:00,34.04,34.06,34.03,34.06,5733.0,23.9069,23.9209,23.8998,23.9209,5733.0
2015-06-25 12:20:00,34.07,34.07,34.04,34.05,21722.0,23.9279,23.9279,23.9069,23.9139,21722.0
2015-06-25 12:25:00,34.05,34.05,34.0,34.0,13896.0,23.9139,23.9139,23.8788,23.8788,13896.0
2015-06-25 12:30:00,34.01,34.06,34.01,34.04,15354.0,23.8858,23.9209,23.8858,23.9069,15354.0
2015-06-25 12:35:00,34.04,34.06,34.03,34.05,14832.0,23.9069,23.9209,23.8998,23.9139,14832.0
2015-06-25 12:40:00,34.05,34.05,34.04,34.04,4472.0,23.9139,23.9139,23.9069,23.9069,4472.0
2015-06-25 12:45:00,34.04,34.07,34.04,34.07,19818.0,23.9069,23.9279,23.9069,23.9279,19818.0
2015-06-25 12:50:00,34.07,34.07,34.03,34.06,17303.0,23.9279,23.9279,23.8998,23.9209,17303.0
2015-06-25 12:55:00,34.06,34.07,34.05,34.07,4101.0,23.9209,23.9279,23.9139,23.9279,4101.0
2015-06-25 13:00:00,34.08,34.08,34.05,34.06,17898.0,23.9349,23.9349,23.9139,23.9209,17898.0
2015-06-25 13:05:00,34.06,34.06,34.05,34.06,6290.0,23.9209,23.9209,23.9139,23.9209,6290.0
2015-06-25 13:10:00,34.06,34.08,34.06,34.06,10811.0,23.9209,23.9349,23.9209,23.9209,10811.0
2015-06-25 13:15:00,34.05,34.06,34.05,34.05,6608.0,23.9139,23.9209,23.9139,23.9139,6608.0
2015-06-25 13:20:00,34.05,34.05,33.98,33.99,33778.0,23.9139,23.9139,23.8647,23.8717,33778.0
2015-06-25 13:25:00,33.98,34.0,33.98,33.99,14146.0,23.8647,23.8788,23.8647,23.8717,14146.0
2015-06-25 13:30:00,33.99,34.01,33.98,34.0,13892.0,23.8717,23.8858,23.8647,23.8788,13892.0
2015-06-25 13:35:00,33.99,34.01,33.99,34.0,8644.0,23.8717,23.8858,23.8717,23.8788,8644.0
2015-06-25 13:40:00,34.01,34.01,33.99,34.0,26769.0,23.8858,23.8858,23.8717,23.8788,26769.0
2015-06-25 13:45:00,34.0,34.01,33.99,34.0,5470.0,23.8788,23.8858,23.8717,23.8788,5470.0
2015-06-25 13:50:00,34.01,34.02,33.99,34.0,15563.0,23.8858,23.8928,23.8717,23.8788,15563.0
2015-06-25 13:55:00,33.99,34.01,33.99,34.01,8342.0,23.8717,23.8858,23.8717,23.8858,8342.0
2015-06-25 14:00:00,34.01,34.02,33.96,33.96,14134.0,23.8858,23.8928,23.8507,23.8507,14134.0
2015-06-25 14:05:00,33.96,33.99,33.96,33.99,14762.0,23.8507,23.8717,23.8507,23.8717,14762.0
2015-06-25 14:10:00,33.98,33.99,33.92,33.95,30309.0,23.8647,23.8717,23.8226,23.8436,30309.0
2015-06-25 14:15:00,33.95,33.96,33.94,33.96,16174.0,23.8436,23.8507,23.8366,23.8507,16174.0
2015-06-25 14:20:00,33.95,33.96,33.91,33.91,42623.0,23.8436,23.8507,23.8156,23.8156,42623.0
2015-06-25 14:25:00,33.9,33.9,33.86,33.88,20366.0,23.8085,23.8085,23.7804,23.7945,20366.0
2015-06-25 14:30:00,33.88,33.88,33.85,33.85,31104.0,23.7945,23.7945,23.7734,23.7734,31104.0
2015-06-25 14:35:00,33.86,33.86,33.84,33.85,81525.0,23.7804,23.7804,23.7664,23.7734,81525.0
2015-06-25 14:40:00,33.86,33.86,33.82,33.85,31782.0,23.7804,23.7804,23.7523,23.7734,31782.0
2015-06-25 14:45:00,33.85,33.85,33.84,33.85,7907.0,23.7734,23.7734,23.7664,23.7734,7907.0
2015-06-25 14:50:00,33.85,33.85,33.8,33.8,49114.0,23.7734,23.7734,23.7383,23.7383,49114.0
2015-06-25 14:55:00,33.81,33.82,33.8,33.81,25142.0,23.7453,23.7523,23.7383,23.7453,25142.0
2015-06-25 15:00:00,33.8,33.84,33.8,33.83,48058.0,23.7383,23.7664,23.7383,23.7594,48058.0
2015-06-25 15:05:00,33.84,33.85,33.83,33.85,40674.0,23.7664,23.7734,23.7594,23.7734,40674.0
2015-06-25 15:10:00,33.85,33.85,33.81,33.83,29796.0,23.7734,23.7734,23.7453,23.7594,29796.0
2015-06-25 15:15:00,33.83,33.84,33.81,33.83,23917.0,23.7594,23.7664,23.7453,23.7594,23917.0
2015-06-25 15:20:00,33.84,33.85,33.83,33.85,28058.0,23.7664,23.7734,23.7594,23.7734,28058.0
2015-06-25 15:25:00,33.85,33.85,33.83,33.83,31309.0,23.7734,23.7734,23.7594,23.7594,31309.0
2015-06-25 15:30:00,33.84,33.87,33.83,33.85,58312.0,23.7664,23.7875,23.7594,23.7734,58312.0
2015-06-25 15:35:00,33.85,33.89,33.85,33.89,38205.0,23.7734,23.8015,23.7734,23.8015,38205.0
2015-06-25 15:40:00,33.89,33.9,33.85,33.88,77500.0,23.8015,23.8085,23.7734,23.7945,77500.0
2015-06-25 15:45:00,33.88,33.88,33.85,33.85,103113.0,23.7945,23.7945,23.7734,23.7734,103113.0
2015-06-25 15:50:00,33.85,33.86,33.85,33.86,55797.0,23.7734,23.7804,23.7734,23.7804,55797.0
2015-06-25 15:55:00,33.86,33.86,33.82,33.84,268597.0,23.7804,23.7804,23.7523,23.7664,268597.0
2015-06-26 09:30:00,34.05,34.45,33.98,34.07,461252.0,23.9139,24.1948,23.8647,23.9279,461252.0
2015-06-26 09:35:00,34.05,34.18,33.95,34.06,123099.0,23.9139,24.0052,23.8436,23.9209,123099.0
2015-06-26 09:40:00,34.05,34.33,34.05,34.25,238826.0,23.9139,24.1105,23.9139,24.0543,238826.0
2015-06-26 09:45:00,34.25,34.42,34.18,34.41,259306.0,24.0543,24.1737,24.0052,24.1667,259306.0
2015-06-26 09:50:00,34.42,34.5,34.4,34.48,161641.0,24.1737,24.2299,24.1597,24.2159,161641.0
2015-06-26 09:55:00,34.48,34.51,34.26,34.27,159138.0,24.2159,24.2369,24.0614,24.0684,159138.0
2015-06-26 10:00:00,34.29,34.37,34.26,34.29,105069.0,24.0824,24.1386,24.0614,24.0824,105069.0
2015-06-26 10:05:00,34.28,34.34,34.25,34.33,36405.0,24.0754,24.1176,24.0543,24.1105,36405.0
2015-06-26 10:10:00,34.34,34.37,34.34,34.37,35264.0,24.1176,24.1386,24.1176,24.1386,35264.0
2015-06-26 10:15:00,34.36,34.41,34.34,34.39,50797.0,24.1316,24.1667,24.1176,24.1527,50797.0
2015-06-26 10:20:00,34.38,34.39,34.34,34.34,37309.0,24.1456,24.1527,24.1176,24.1176,37309.0
2015-06-26 10:25:00,34.35,34.35,34.24,34.26,44162.0,24.1246,24.1246,24.0473,24.0614,44162.0
2015-06-26 10:30:00,34.25,34.28,34.25,34.25,27829.0,24.0543,24.0754,24.0543,24.0543,27829.0
2015-06-26 10:35:00,34.25,34.36,34.25,34.35,28098.0,24.0543,24.1316,24.0543,24.1246,28098.0
2015-06-26 10:40:00,34.36,34.37,34.32,34.33,14820.0,24.1316,24.1386,24.1035,24.1105,14820.0
2015-06-26 10:45:00,34.32,34.32,34.28,34.29,22744.0,24.1035,24.1035,24.0754,24.0824,22744.0
2015-06-26 10:50:00,34.29,34.3,34.27,34.29,27952.0,24.0824,24.0895,24.0684,24.0824,27952.0
2015-06-26 10:55:00,34.28,34.3,34.25,34.29,22051.0,24.0754,24.0895,24.0543,24.0824,22051.0
2015-06-26 11:00:00,34.29,34.31,34.26,34.29,27888.0,24.0824,24.0965,24.0614,24.0824,27888.0
2015-06-26 11:05:00,34.3,34.3,34.28,34.3,11016.0,24.0895,24.0895,24.0754,24.0895,11016.0
2015-06-26 11:10:00,34.29,34.29,34.26,34.27,15501.0,24.0824,24.0824,24.0614,24.0684,15501.0
2015-06-26 11:15:00,34.26,34.26,34.23,34.23,16100.0,24.0614,24.0614,24.0403,24.0403,16100.0
2015-06-26 11:20:00,34.23,34.26,34.23,34.25,19360.0,24.0403,24.0614,24.0403,24.0543,19360.0
2015-06-26 11:25:00,34.25,34.28,34.24,34.28,15202.0,24.0543,24.0754,24.0473,24.0754,15202.0
2015-06-26 11:30:00,34.28,34.29,34.23,34.23,23959.0,24.0754,24.0824,24.0403,24.0403,23959.0
2015-06-26 11:35:00,34.24,34.26,34.23,34.26,12251.0,24.0473,24.0614,24.0403,24.0614,12251.0
2015-06-26 11:40:00,34.26,34.26,34.24,34.24,11684.0,24.0614,24.0614,24.0473,24.0473,11684.0
2015-06-26 11:45:00,34.24,34.25,34.21,34.22,28230.0,24.0473,24.0543,24.0263,24.0333,28230.0
2015-06-26 11:50:00,34.22,34.25,34.21,34.24,18371.0,24.0333,24.0543,24.0263,24.0473,18371.0
2015-06-26 11:55:00,34.23,34.23,34.14,34.14,45060.0,24.0403,24.0403,23.9771,23.9771,45060.0
2015-06-26 12:00:00,34.14,34.15,34.1,34.14,28893.0,23.9771,23.9841,23.949,23.9771,28893.0
2015-06-26 12:05:00,34.14,34.18,34.13,34.17,13202.0,23.9771,24.0052,23.9701,23.9982,13202.0
2015-06-26 12:10:00,34.17,34.19,34.17,34.19,12200.0,23.9982,24.0122,23.9982,24.0122,12200.0
2015-06-26 12:15:00,34.18,34.2,34.18,34.19,13272.0,24.0052,24.0192,24.0052,24.0122,13272.0
2015-06-26 12:20:00,34.2,34.2,34.17,34.17,11070.0,24.0192,24.0192,23.9982,23.9982,11070.0
2015-06-26 12:25:00,34.18,34.21,34.17,34.2,13480.0,24.0052,24.0263,23.9982,24.0192,13480.0
2015-06-26 12:30:00,34.22,34.22,34.19,34.19,12542.0,24.0333,24.0333,24.0122,24.0122,12542.0
2015-06-26 12:35:00,34.19,34.2,34.18,34.18,19488.0,24.0122,24.0192,24.0052,24.0052,19488.0
2015-06-26 12:40:00,34.18,34.21,34.16,34.16,27327.0,24.0052,24.0263,23.9911,23.9911,27327.0
2015-06-26 12:45:00,34.18,34.19,34.17,34.18,16698.0,24.0052,24.0122,23.9982,24.0052,16698.0
2015-06-26 12:50:00,34.18,34.18,34.14,34.14,12828.0,24.0052,24.0052,23.9771,23.9771,12828.0
2015-06-26 12:55:00,34.14,34.14,34.04,34.06,47249.0,23.9771,23.9771,23.9069,23.9209,47249.0
2015-06-26 13:00:00,34.05,34.08,34.04,34.07,22265.0,23.9139,23.9349,23.9069,23.9279,22265.0
2015-06-26 13:05:00,34.08,34.1,34.08,34.1,16397.0,23.9349,23.949,23.9349,23.949,16397.0
2015-06-26 13:10:00,34.1,34.1,34.06,34.06,13557.0,23.949,23.949,23.9209,23.9209,13557.0
2015-06-26 13:15:00,34.07,34.08,34.02,34.05,49547.0,23.9279,23.9349,23.8928,23.9139,49547.0
2015-06-26 13:20:00,34.06,34.09,34.03,34.05,16462.0,23.9209,23.942,23.8998,23.9139,16462.0
2015-06-26 13:25:00,34.06,34.11,34.06,34.11,11205.0,23.9209,23.956,23.9209,23.956,11205.0
2015-06-26 13:30:00,34.12,34.14,34.12,34.14,12955.0,23.963,23.9771,23.963,23.9771,12955.0
2015-06-26 13:35:00,34.14,34.15,34.13,34.15,4883.0,23.9771,23.9841,23.9701,23.9841,4883.0
2015-06-26 13:40:00,34.15,34.21,34.14,34.2,19342.0,23.9841,24.0263,23.9771,24.0192,19342.0
2015-06-26 13:45:00,34.2,34.21,34.19,34.19,3975.0,24.0192,24.0263,24.0122,24.0122,3975.0
2015-06-26 13:50:00,34.19,34.22,34.19,34.2,14141.0,24.0122,24.0333,24.0122,24.0192,14141.0
2015-06-26 13:55:00,34.2,34.25,34.2,34.21,34418.0,24.0192,24.0543,24.0192,24.0263,34418.0
2015-06-26 14:00:00,34.21,34.25,34.2,34.23,39974.0,24.0263,24.0543,24.0192,24.0403,39974.0
2015-06-26 14:05:00,34.22,34.24,34.22,34.23,72607.0,24.0333,24.0473,24.0333,24.0403,72607.0
2015-06-26 14:10:00,34.23,34.24,34.22,34.23,50609.0,24.0403,24.0473,24.0333,24.0403,50609.0
2015-06-26 14:15:00,34.23,34.25,34.22,34.22,9509.0,24.0403,24.0543,24.0333,24.0333,9509.0
2015-06-26 14:20:00,34.23,34.25,34.23,34.23,18419.0,24.0403,24.0543,24.0403,24.0403,18419.0
2015-06-26 14:25:00,34.22,34.23,34.21,34.22,8748.0,24.0333,24.0403,24.0263,24.0333,8748.0
2015-06-26 14:30:00,34.22,34.23,34.19,34.23,10915.0,24.0333,24.0403,24.0122,24.0403,10915.0
2015-06-26 14:35:00,34.22,34.23,34.18,34.19,18004.0,24.0333,24.0403,24.0052,24.0122,18004.0
2015-06-26 14:40:00,34.19,34.2,34.16,34.16,8866.0,24.0122,24.0192,23.9911,23.9911,8866.0
2015-06-26 14:45:00,34.16,34.17,34.14,34.16,11113.0,23.9911,23.9982,23.9771,23.9911,11113.0
2015-06-26 14:50:00,34.16,34.19,34.16,34.19,7874.0,23.9911,24.0122,23.9911,24.0122,7874.0
2015-06-26 14:55:00,34.18,34.19,34.14,34.15,13295.0,24.0052,24.0122,23.9771,23.9841,13295.0
2015-06-26 15:00:00,34.15,34.17,34.1,34.12,49447.0,23.9841,23.9982,23.949,23.963,49447.0
2015-06-26 15:05:00,34.13,34.15,34.07,34.1,76969.0,23.9701,23.9841,23.9279,23.949,76969.0
2015-06-26 15:10:00,34.1,34.11,34.04,34.05,47339.0,23.949,23.956,23.9069,23.9139,47339.0
2015-06-26 15:15:00,34.06,34.07,34.02,34.07,53496.0,23.9209,23.9279,23.8928,23.9279,53496.0
2015-06-26 15:20:00,34.07,34.07,33.99,34.02,64341.0,23.9279,23.9279,23.8717,23.8928,64341.0
2015-06-26 15:25:00,34.02,34.03,34.0,34.02,33546.0,23.8928,23.8998,23.8788,23.8928,33546.0
2015-06-26 15:30:00,34.02,34.03,33.98,33.98,67101.0,23.8928,23.8998,23.8647,23.8647,67101.0
2015-06-26 15:35:00,33.98,34.0,33.95,33.96,98698.0,23.8647,23.8788,23.8436,23.8507,98698.0
2015-06-26 15:40:00,33.96,33.99,33.94,33.96,129866.0,23.8507,23.8717,23.8366,23.8507,129866.0
2015-06-26 15:45:00,33.97,34.08,33.96,34.0,164147.0,23.8577,23.9349,23.8507,23.8788,164147.0
2015-06-26 15:50:00,34.01,34.01,33.97,33.99,176416.0,23.8858,23.8858,23.8577,23.8717,176416.0
2015-06-26 15:55:00,34.0,34.02,33.94,33.99,369292.0,23.8788,23.8928,23.8366,23.8717,369292.0
2015-06-29 09:30:00,33.69,33.69,33.42,33.47,116156.0,23.661,23.661,23.4714,23.5065,116156.0
2015-06-29 09:35:00,33.46,33.48,33.33,33.39,90426.0,23.4995,23.5136,23.4082,23.4504,90426.0
2015-06-29 09:40:00,33.38,33.53,33.38,33.51,63752.0,23.4433,23.5487,23.4433,23.5346,63752.0
2015-06-29 09:45:00,33.53,33.56,33.49,33.5,29541.0,23.5487,23.5697,23.5206,23.5276,29541.0
2015-06-29 09:50:00,33.49,33.52,33.4,33.45,46041.0,23.5206,23.5417,23.4574,23.4925,46041.0
2015-06-29 09:55:00,33.45,33.45,33.39,33.43,56228.0,23.4925,23.4925,23.4504,23.4784,56228.0
2015-06-29 10:00:00,33.42,33.43,33.37,33.43,49396.0,23.4714,23.4784,23.4363,23.4784,49396.0
2015-06-29 10:05:00,33.42,33.47,33.38,33.39,44087.0,23.4714,23.5065,23.4433,23.4504,44087.0
2015-06-29 10:10:00,33.39,33.45,33.36,33.44,22246.0,23.4504,23.4925,23.4293,23.4855,22246.0
2015-06-29 10:15:00,33.44,33.46,33.38,33.42,41171.0,23.4855,23.4995,23.4433,23.4714,41171.0
2015-06-29 10:20:00,33.42,33.45,33.4,33.45,12485.0,23.4714,23.4925,23.4574,23.4925,12485.0
2015-06-29 10:25:00,33.45,33.45,33.34,33.34,53032.0,23.4925,23.4925,23.4152,23.4152,53032.0
2015-06-29 10:30:00,33.34,33.36,33.29,33.31,43758.0,23.4152,23.4293,23.3801,23.3942,43758.0
2015-06-29 10:35:00,33.32,33.39,33.29,33.31,36500.0,23.4012,23.4504,23.3801,23.3942,36500.0
2015-06-29 10:40:00,33.32,33.35,33.31,33.34,19123.0,23.4012,23.4223,23.3942,23.4152,19123.0
2015-06-29 10:45:00,33.33,33.38,33.3,33.3,57346.0,23.4082,23.4433,23.3871,23.3871,57346.0
2015-06-29 10:50:00,33.29,33.31,33.24,33.26,74965.0,23.3801,23.3942,23.345,23.359,74965.0
2015-06-29 10:55:00,33.26,33.26,33.19,33.2,31150.0,23.359,23.359,23.3099,23.3169,31150.0
2015-06-29 11:00:00,33.2,33.21,33.12,33.14,45241.0,23.3169,23.3239,23.2607,23.2748,45241.0
2015-06-29 11:05:00,33.14,33.15,33.1,33.14,23354.0,23.2748,23.2818,23.2467,23.2748,23354.0
2015-06-29 11:10:00,33.13,33.2,33.1,33.15,37641.0,23.2677,23.3169,23.2467,23.2818,37641.0
2015-06-29 11:15:00,33.15,33.17,33.13,33.15,32862.0,23.2818,23.2958,23.2677,23.2818,32862.0
2015-06-29 11:20:00,33.15,33.21,33.14,33.19,23844.0,23.2818,23.3239,23.2748,23.3099,23844.0
2015-06-29 11:25:00,33.18,33.19,33.15,33.16,26363.0,23.3029,23.3099,23.2818,23.2888,26363.0
2015-06-29 11:30:00,33.16,33.16,33.09,33.11,41221.0,23.2888,23.2888,23.2397,23.2537,41221.0
2015-06-29 11:35:00,33.11,33.15,33.08,33.08,60679.0,23.2537,23.2818,23.2326,23.2326,60679.0
2015-06-29 11:40:00,33.08,33.1,33.06,33.08,24037.0,23.2326,23.2467,23.2186,23.2326,24037.0
2015-06-29 11:45:00,33.08,33.13,33.03,33.12,42720.0,23.2326,23.2677,23.1975,23.2607,42720.0
2015-06-29 11:50:00,33.12,33.14,33.1,33.14,17421.0,23.2607,23.2748,23.2467,23.2748,17421.0
2015-06-29 11:55:00,33.14,33.15,33.1,33.12,29387.0,23.2748,23.2818,23.2467,23.2607,29387.0
2015-06-29 12:00:00,33.11,33.11,33.07,33.09,24768.0,23.2537,23.2537,23.2256,23.2397,24768.0
2015-06-29 12:05:00,33.09,33.1,33.09,33.1,6875.0,23.2397,23.2467,23.2397,23.2467,6875.0
2015-06-29 12:10:00,33.09,33.1,33.04,33.05,39025.0,23.2397,23.2467,23.2045,23.2116,39025.0
2015-06-29 12:15:00,33.06,33.07,32.99,33.0,49678.0,23.2186,23.2256,23.1694,23.1764,49678.0
2015-06-29 12:20:00,33.0,33.01,32.92,32.93,68256.0,23.1764,23.1835,23.1203,23.1273,68256.0
2015-06-29 12:25:00,32.93,32.98,32.91,32.97,40187.0,23.1273,23.1624,23.1132,23.1554,40187.0
2015-06-29 12:30:00,32.97,32.97,32.92,32.92,26088.0,23.1554,23.1554,23.1203,23.1203,26088.0
2015-06-29 12:35:00,32.92,32.95,32.91,32.93,33845.0,23.1203,23.1413,23.1132,23.1273,33845.0
2015-06-29 12:40:00,32.93,32.95,32.92,32.95,20947.0,23.1273,23.1413,23.1203,23.1413,20947.0
2015-06-29 12:45:00,32.95,32.98,32.95,32.98,18107.0,23.1413,23.1624,23.1413,23.1624,18107.0
2015-06-29 12:50:00,32.98,32.98,32.93,32.96,43509.0,23.1624,23.1624,23.1273,23.1484,43509.0
2015-06-29 12:55:00,32.96,32.96,32.92,32.96,25148.0,23.1484,23.1484,23.1203,23.1484,25148.0
2015-06-29 13:00:00,32.95,32.96,32.88,32.9,43729.0,23.1413,23.1484,23.0922,23.1062,43729.0
2015-06-29 13:05:00,32.89,32.91,32.87,32.88,42229.0,23.0992,23.1132,23.0851,23.0922,42229.0
2015-06-29 13:10:00,32.87,32.87,32.85,32.86,14763.0,23.0851,23.0851,23.0711,23.0781,14763.0
2015-06-29 13:15:00,32.86,32.88,32.85,32.87,29604.0,23.0781,23.0922,23.0711,23.0851,29604.0
2015-06-29 13:20:00,32.88,32.89,32.85,32.89,24803.0,23.0922,23.0992,23.0711,23.0992,24803.0
2015-06-29 13:25:00,32.89,32.92,32.88,32.89,36133.0,23.0992,23.1203,23.0922,23.0992,36133.0
2015-06-29 13:30:00,32.9,32.92,32.89,32.92,23359.0,23.1062,23.1203,23.0992,23.1203,23359.0
2015-06-29 13:35:00,32.92,32.92,32.85,32.89,35896.0,23.1203,23.1203,23.0711,23.0992,35896.0
2015-06-29 13:40:00,32.88,32.88,32.84,32.84,40893.0,23.0922,23.0922,23.0641,23.0641,40893.0
2015-06-29 13:45:00,32.84,32.86,32.84,32.84,25001.0,23.0641,23.0781,23.0641,23.0641,25001.0
2015-06-29 13:50:00,32.84,32.84,32.78,32.78,46572.0,23.0641,23.0641,23.0219,23.0219,46572.0
2015-06-29 13:55:00,32.78,32.85,32.78,32.85,47012.0,23.0219,23.0711,23.0219,23.0711,47012.0
2015-06-29 14:00:00,32.86,32.87,32.85,32.86,45713.0,23.0781,23.0851,23.0711,23.0781,45713.0
2015-06-29 14:05:00,32.85,32.88,32.83,32.88,57090.0,23.0711,23.0922,23.0571,23.0922,57090.0
2015-06-29 14:10:00,32.88,32.89,32.82,32.83,56838.0,23.0922,23.0992,23.05,23.0571,56838.0
2015-06-29 14:15:00,32.83,32.84,32.81,32.81,17165.0,23.0571,23.0641,23.043,23.043,17165.0
2015-06-29 14:20:00,32.81,32.82,32.74,32.76,103665.0,23.043,23.05,22.9938,23.0079,103665.0
2015-06-29 14:25:00,32.76,32.76,32.74,32.75,26822.0,23.0079,23.0079,22.9938,23.0009,26822.0
2015-06-29 14:30:00,32.76,32.77,32.74,32.74,49842.0,23.0079,23.0149,22.9938,22.9938,49842.0
2015-06-29 14:35:00,32.76,32.8,32.73,32.8,39556.0,23.0079,23.036,22.9868,23.036,39556.0
2015-06-29 14:40:00,32.79,32.81,32.77,32.81,78295.0,23.029,23.043,23.0149,23.043,78295.0
2015-06-29 14:45:00,32.81,32.83,32.79,32.8,23537.0,23.043,23.0571,23.029,23.036,23537.0
2015-06-29 14:50:00,32.8,32.81,32.76,32.77,45729.0,23.036,23.043,23.0079,23.0149,45729.0
2015-06-29 14:55:00,32.77,32.78,32.72,32.72,35184.0,23.0149,23.0219,22.9798,22.9798,35184.0
2015-06-29 15:00:00,32.72,32.73,32.66,32.67,40323.0,22.9798,22.9868,22.9377,22.9447,40323.0
2015-06-29 15:05:00,32.67,32.7,32.66,32.7,39340.0,22.9447,22.9658,22.9377,22.9658,39340.0
2015-06-29 15:10:00,32.7,32.74,32.68,32.74,64212.0,22.9658,22.9938,22.9517,22.9938,64212.0
2015-06-29 15:15:00,32.73,32.74,32.71,32.74,75163.0,22.9868,22.9938,22.9728,22.9938,75163.0
2015-06-29 15:20:00,32.73,32.81,32.73,32.8,90651.0,22.9868,23.043,22.9868,23.036,90651.0
2015-06-29 15:25:00,32.81,32.81,32.77,32.78,111309.0,23.043,23.043,23.0149,23.0219,111309.0
2015-06-29 15:30:00,32.77,32.8,32.75,32.78,156264.0,23.0149,23.036,23.0009,23.0219,156264.0
2015-06-29 15:35:00,32.77,32.81,32.73,32.79,127249.0,23.0149,23.043,22.9868,23.029,127249.0
2015-06-29 15:40:00,32.79,32.79,32.75,32.77,190465.0,23.029,23.029,23.0009,23.0149,190465.0
2015-06-29 15:45:00,32.77,32.78,32.72,32.77,186158.0,23.0149,23.0219,22.9798,23.0149,186158.0
2015-06-29 15:50:00,32.77,32.8,32.73,32.73,149766.0,23.0149,23.036,22.9868,22.9868,149766.0
2015-06-29 15:55:00,32.73,32.76,32.71,32.72,239837.0,22.9868,23.0079,22.9728,22.9798,239837.0
2015-06-30 09:30:00,33.11,33.12,32.85,32.87,93583.0,23.2537,23.2607,23.0711,23.0851,93583.0
2015-06-30 09:35:00,32.87,32.94,32.81,32.94,53984.0,23.0851,23.1343,23.043,23.1343,53984.0
2015-06-30 09:40:00,32.94,32.99,32.85,32.99,67866.0,23.1343,23.1694,23.0711,23.1694,67866.0
2015-06-30 09:45:00,32.98,33.04,32.88,32.93,64852.0,23.1624,23.2045,23.0922,23.1273,64852.0
2015-06-30 09:50:00,32.95,33.1,32.95,32.95,40733.0,23.1413,23.2467,23.1413,23.1413,40733.0
2015-06-30 09:55:00,32.94,33.01,32.93,32.94,38611.0,23.1343,23.1835,23.1273,23.1343,38611.0
2015-06-30 10:00:00,32.9,32.96,32.83,32.89,40322.0,23.1062,23.1484,23.0571,23.0992,40322.0
2015-06-30 10:05:00,32.88,32.92,32.82,32.83,90078.0,23.0922,23.1203,23.05,23.0571,90078.0
2015-06-30 10:10:00,32.83,32.85,32.71,32.74,45438.0,23.0571,23.0711,22.9728,22.9938,45438.0
2015-06-30 10:15:00,32.74,32.83,32.71,32.81,27321.0,22.9938,23.0571,22.9728,23.043,27321.0
2015-06-30 10:20:00,32.81,32.81,32.68,32.68,37928.0,23.043,23.043,22.9517,22.9517,37928.0
2015-06-30 10:25:00,32.69,32.79,32.67,32.79,47143.0,22.9587,23.029,22.9447,23.029,47143.0
2015-06-30 10:30:00,32.78,32.79,32.75,32.78,28664.0,23.0219,23.029,23.0009,23.0219,28664.0
2015-06-30 10:35:00,32.78,32.78,32.72,32.75,23404.0,23.0219,23.0219,22.9798,23.0009,23404.0
2015-06-30 10:40:00,32.75,32.81,32.74,32.8,45362.0,23.0009,23.043,22.9938,23.036,45362.0
2015-06-30 10:45:00,32.81,32.86,32.79,32.8,26278.0,23.043,23.0781,23.029,23.036,26278.0
2015-06-30 10:50:00,32.8,32.86,32.77,32.84,27232.0,23.036,23.0781,23.0149,23.0641,27232.0
2015-06-30 10:55:00,32.83,32.86,32.81,32.86,24229.0,23.0571,23.0781,23.043,23.0781,24229.0
2015-06-30 11:00:00,32.86,32.88,32.84,32.87,21640.0,23.0781,23.0922,23.0641,23.0851,21640.0
2015-06-30 11:05:00,32.87,32.9,32.86,32.9,30181.0,23.0851,23.1062,23.0781,23.1062,30181.0
2015-06-30 11:10:00,32.9,32.92,32.86,32.86,23052.0,23.1062,23.1203,23.0781,23.0781,23052.0
2015-06-30 11:15:00,32.86,32.9,32.85,32.89,36361.0,23.0781,23.1062,23.0711,23.0992,36361.0
2015-06-30 11:20:00,32.89,32.94,32.88,32.89,28712.0,23.0992,23.1343,23.0922,23.0992,28712.0
2015-06-30 11:25:00,32.9,32.93,32.84,32.84,26208.0,23.1062,23.1273,23.0641,23.0641,26208.0
2015-06-30 11:30:00,32.84,32.85,32.76,32.77,19079.0,23.0641,23.0711,23.0079,23.0149,19079.0
2015-06-30 11:35:00,32.77,32.79,32.76,32.79,16777.0,23.0149,23.029,23.0079,23.029,16777.0
2015-06-30 11:40:00,32.79,32.8,32.78,32.8,19847.0,23.029,23.036,23.0219,23.036,19847.0
2015-06-30 11:45:00,32.8,32.81,32.78,32.79,19981.0,23.036,23.043,23.0219,23.029,19981.0
2015-06-30 11:50:00,32.79,32.8,32.72,32.72,33218.0,23.029,23.036,22.9798,22.9798,33218.0
2015-06-30 11:55:00,32.72,32.72,32.61,32.64,44639.0,22.9798,22.9798,22.9025,22.9236,44639.0
2015-06-30 12:00:00,32.64,32.72,32.64,32.71,22811.0,22.9236,22.9798,22.9236,22.9728,22811.0
2015-06-30 12:05:00,32.7,32.72,32.68,32.71,12000.0,22.9658,22.9798,22.9517,22.9728,12000.0
2015-06-30 12:10:00,32.72,32.73,32.71,32.72,25840.0,22.9798,22.9868,22.9728,22.9798,25840.0
2015-06-30 12:15:00,32.71,32.76,32.71,32.75,33230.0,22.9728,23.0079,22.9728,23.0009,33230.0
2015-06-30 12:20:00,32.74,32.75,32.68,32.7,19801.0,22.9938,23.0009,22.9517,22.9658,19801.0
2015-06-30 12:25:00,32.7,32.75,32.64,32.66,40022.0,22.9658,23.0009,22.9236,22.9377,40022.0
2015-06-30 12:30:00,32.66,32.68,32.56,32.57,50616.0,22.9377,22.9517,22.8674,22.8745,50616.0
2015-06-30 12:35:00,32.57,32.61,32.56,32.6,7569.0,22.8745,22.9025,22.8674,22.8955,7569.0
2015-06-30 12:40:00,32.61,32.66,32.6,32.62,22397.0,22.9025,22.9377,22.8955,22.9096,22397.0
2015-06-30 12:45:00,32.62,32.64,32.56,32.58,35781.0,22.9096,22.9236,22.8674,22.8815,35781.0
2015-06-30 12:50:00,32.58,32.61,32.56,32.6,27391.0,22.8815,22.9025,22.8674,22.8955,27391.0
2015-06-30 12:55:00,32.6,32.62,32.58,32.61,32885.0,22.8955,22.9096,22.8815,22.9025,32885.0
2015-06-30 13:00:00,32.61,32.68,32.6,32.68,28612.0,22.9025,22.9517,22.8955,22.9517,28612.0
2015-06-30 13:05:00,32.68,32.68,32.64,32.68,14704.0,22.9517,22.9517,22.9236,22.9517,14704.0
2015-06-30 13:10:00,32.68,32.7,32.67,32.68,28211.0,22.9517,22.9658,22.9447,22.9517,28211.0
2015-06-30 13:15:00,32.67,32.71,32.67,32.7,23312.0,22.9447,22.9728,22.9447,22.9658,23312.0
2015-06-30 13:20:00,32.7,32.75,32.7,32.73,16298.0,22.9658,23.0009,22.9658,22.9868,16298.0
2015-06-30 13:25:00,32.73,32.8,32.71,32.78,32616.0,22.9868,23.036,22.9728,23.0219,32616.0
2015-06-30 13:30:00,32.78,32.85,32.76,32.85,18087.0,23.0219,23.0711,23.0079,23.0711,18087.0
2015-06-30 13:35:00,32.85,32.9,32.83,32.87,31469.0,23.0711,23.1062,23.0571,23.0851,31469.0
2015-06-30 13:40:00,32.86,32.9,32.84,32.88,23788.0,23.0781,23.1062,23.0641,23.0922,23788.0
2015-06-30 13:45:00,32.88,32.89,32.83,32.86,29337.0,23.0922,23.0992,23.0571,23.0781,29337.0
2015-06-30 13:50:00,32.86,32.95,32.86,32.93,28135.0,23.0781,23.1413,23.0781,23.1273,28135.0
2015-06-30 13:55:00,32.93,32.93,32.86,32.89,23007.0,23.1273,23.1273,23.0781,23.0992,23007.0
2015-06-30 14:00:00,32.89,32.91,32.85,32.89,21361.0,23.0992,23.1132,23.0711,23.0992,21361.0
2015-06-30 14:05:00,32.88,32.94,32.86,32.91,45188.0,23.0922,23.1343,23.0781,23.1132,45188.0
2015-06-30 14:10:00,32.91,32.95,32.9,32.94,11075.0,23.1132,23.1413,23.1062,23.1343,11075.0
2015-06-30 14:15:00,32.93,32.96,32.9,32.91,22328.0,23.1273,23.1484,23.1062,23.1132,22328.0
2015-06-30 14:20:00,32.91,32.91,32.83,32.83,21942.0,23.1132,23.1132,23.0571,23.0571,21942.0
2015-06-30 14:25:00,32.82,32.83,32.73,32.76,32880.0,23.05,23.0571,22.9868,23.0079,32880.0
2015-06-30 14:30:00,32.77,32.81,32.77,32.8,16500.0,23.0149,23.043,23.0149,23.036,16500.0
2015-06-30 14:35:00,32.8,32.81,32.77,32.77,23437.0,23.036,23.043,23.0149,23.0149,23437.0
2015-06-30 14:40:00,32.77,32.77,32.72,32.75,19840.0,23.0149,23.0149,22.9798,23.0009,19840.0
2015-06-30 14:45:00,32.75,32.75,32.71,32.74,18166.0,23.0009,23.0009,22.9728,22.9938,18166.0
2015-06-30 14:50:00,32.74,32.75,32.72,32.73,30183.0,22.9938,23.0009,22.9798,22.9868,30183.0
2015-06-30 14:55:00,32.73,32.75,32.7,32.7,39269.0,22.9868,23.0009,22.9658,22.9658,39269.0
2015-06-30 15:00:00,32.7,32.75,32.7,32.73,48768.0,22.9658,23.0009,22.9658,22.9868,48768.0
2015-06-30 15:05:00,32.73,32.75,32.7,32.7,25215.0,22.9868,23.0009,22.9658,22.9658,25215.0
2015-06-30 15:10:00,32.7,32.71,32.65,32.66,30845.0,22.9658,22.9728,22.9306,22.9377,30845.0
2015-06-30 15:15:00,32.67,32.73,32.64,32.7,49720.0,22.9447,22.9868,22.9236,22.9658,49720.0
2015-06-30 15:20:00,32.7,32.73,32.64,32.67,50161.0,22.9658,22.9868,22.9236,22.9447,50161.0
2015-06-30 15:25:00,32.66,32.71,32.66,32.66,36506.0,22.9377,22.9728,22.9377,22.9377,36506.0
2015-06-30 15:30:00,32.67,32.75,32.66,32.74,58194.0,22.9447,23.0009,22.9377,22.9938,58194.0
2015-06-30 15:35:00,32.75,32.75,32.69,32.72,36190.0,23.0009,23.0009,22.9587,22.9798,36190.0
2015-06-30 15:40:00,32.73,32.73,32.6,32.6,78995.0,22.9868,22.9868,22.8955,22.8955,78995.0
2015-06-30 15:45:00,32.61,32.67,32.6,32.64,117743.0,22.9025,22.9447,22.8955,22.9236,117743.0
2015-06-30 15:50:00,32.64,32.68,32.61,32.63,194198.0,22.9236,22.9517,22.9025,22.9166,194198.0
2015-06-30 15:55:00,32.64,32.67,32.61,32.61,201371.0,22.9236,22.9447,22.9025,22.9025,201371.0
2015-07-01 09:30:00,32.95,33.01,32.83,32.84,87808.0,23.1413,23.1835,23.0571,23.0641,87808.0
2015-07-01 09:35:00,32.85,32.9,32.78,32.9,74500.0,23.0711,23.1062,23.0219,23.1062,74500.0
2015-07-01 09:40:00,32.92,32.99,32.91,32.91,23126.0,23.1203,23.1694,23.1132,23.1132,23126.0
2015-07-01 09:45:00,32.91,32.91,32.79,32.91,27781.0,23.1132,23.1132,23.029,23.1132,27781.0
2015-07-01 09:50:00,32.91,33.0,32.9,33.0,50108.0,23.1132,23.1764,23.1062,23.1764,50108.0
2015-07-01 09:55:00,33.0,33.1,32.99,33.08,61905.0,23.1764,23.2467,23.1694,23.2326,61905.0
2015-07-01 10:00:00,33.08,33.18,33.08,33.15,56786.0,23.2326,23.3029,23.2326,23.2818,56786.0
2015-07-01 10:05:00,33.15,33.15,33.07,33.12,37668.0,23.2818,23.2818,23.2256,23.2607,37668.0
2015-07-01 10:10:00,33.11,33.12,32.99,33.01,49021.0,23.2537,23.2607,23.1694,23.1835,49021.0
2015-07-01 10:15:00,33.0,33.11,32.94,33.08,51351.0,23.1764,23.2537,23.1343,23.2326,51351.0
2015-07-01 10:20:00,33.07,33.16,33.05,33.16,45255.0,23.2256,23.2888,23.2116,23.2888,45255.0
2015-07-01 10:25:00,33.15,33.22,33.15,33.22,90163.0,23.2818,23.331,23.2818,23.331,90163.0
2015-07-01 10:30:00,33.22,33.22,33.08,33.13,56256.0,23.331,23.331,23.2326,23.2677,56256.0
2015-07-01 10:35:00,33.13,33.18,33.12,33.17,41990.0,23.2677,23.3029,23.2607,23.2958,41990.0
2015-07-01 10:40:00,33.17,33.23,33.17,33.2,44217.0,23.2958,23.338,23.2958,23.3169,44217.0
2015-07-01 10:45:00,33.2,33.21,33.11,33.11,49403.0,23.3169,23.3239,23.2537,23.2537,49403.0
2015-07-01 10:50:00,33.12,33.19,33.09,33.13,127267.0,23.2607,23.3099,23.2397,23.2677,127267.0
2015-07-01 10:55:00,33.14,33.16,33.12,33.14,44731.0,23.2748,23.2888,23.2607,23.2748,44731.0
2015-07-01 11:00:00,33.14,33.14,33.09,33.14,20509.0,23.2748,23.2748,23.2397,23.2748,20509.0
2015-07-01 11:05:00,33.14,33.17,33.12,33.13,49716.0,23.2748,23.2958,23.2607,23.2677,49716.0
2015-07-01 11:10:00,33.13,33.19,33.13,33.16,36245.0,23.2677,23.3099,23.2677,23.2888,36245.0
2015-07-01 11:15:00,33.16,33.17,33.15,33.16,29434.0,23.2888,23.2958,23.2818,23.2888,29434.0
2015-07-01 11:20:00,33.16,33.21,33.16,33.21,21267.0,23.2888,23.3239,23.2888,23.3239,21267.0
2015-07-01 11:25:00,33.21,33.21,33.15,33.17,29662.0,23.3239,23.3239,23.2818,23.2958,29662.0
2015-07-01 11:30:00,33.18,33.23,33.16,33.23,21077.0,23.3029,23.338,23.2888,23.338,21077.0
2015-07-01 11:35:00,33.22,33.23,33.19,33.21,27970.0,23.331,23.338,23.3099,23.3239,27970.0
2015-07-01 11:40:00,33.2,33.22,33.19,33.21,13796.0,23.3169,23.331,23.3099,23.3239,13796.0
2015-07-01 11:45:00,33.2,33.22,33.18,33.21,17699.0,23.3169,23.331,23.3029,23.3239,17699.0
2015-07-01 11:50:00,33.22,33.28,33.22,33.28,28488.0,23.331,23.3731,23.331,23.3731,28488.0
2015-07-01 11:55:00,33.28,33.37,33.27,33.36,106663.0,23.3731,23.4363,23.3661,23.4293,106663.0
2015-07-01 12:00:00,33.35,33.36,33.3,33.3,26543.0,23.4223,23.4293,23.3871,23.3871,26543.0
2015-07-01 12:05:00,33.3,33.35,33.3,33.33,20512.0,23.3871,23.4223,23.3871,23.4082,20512.0
2015-07-01 12:10:00,33.33,33.38,33.32,33.38,37781.0,23.4082,23.4433,23.4012,23.4433,37781.0
2015-07-01 12:15:00,33.38,33.4,33.31,33.32,21725.0,23.4433,23.4574,23.3942,23.4012,21725.0
2015-07-01 12:20:00,33.31,33.33,33.29,33.3,24268.0,23.3942,23.4082,23.3801,23.3871,24268.0
2015-07-01 12:25:00,33.29,33.32,33.28,33.32,12070.0,23.3801,23.4012,23.3731,23.4012,12070.0
2015-07-01 12:30:00,33.32,33.33,33.3,33.3,26060.0,23.4012,23.4082,23.3871,23.3871,26060.0
2015-07-01 12:35:00,33.31,33.31,33.25,33.27,36175.0,23.3942,23.3942,23.352,23.3661,36175.0
2015-07-01 12:40:00,33.28,33.28,33.2,33.21,14428.0,23.3731,23.3731,23.3169,23.3239,14428.0
2015-07-01 12:45:00,33.2,33.31,33.2,33.29,40457.0,23.3169,23.3942,23.3169,23.3801,40457.0
2015-07-01 12:50:00,33.29,33.29,33.25,33.25,25361.0,23.3801,23.3801,23.352,23.352,25361.0
2015-07-01 12:55:00,33.25,33.25,33.17,33.2,20037.0,23.352,23.352,23.2958,23.3169,20037.0
2015-07-01 13:00:00,33.2,33.21,33.16,33.18,20356.0,23.3169,23.3239,23.2888,23.3029,20356.0
2015-07-01 13:05:00,33.18,33.2,33.15,33.19,16545.0,23.3029,23.3169,23.2818,23.3099,16545.0
2015-07-01 13:10:00,33.2,33.25,33.19,33.25,29443.0,23.3169,23.352,23.3099,23.352,29443.0
2015-07-01 13:15:00,33.25,33.26,33.24,33.25,13067.0,23.352,23.359,23.345,23.352,13067.0
2015-07-01 13:20:00,33.25,33.32,33.25,33.31,19107.0,23.352,23.4012,23.352,23.3942,19107.0
2015-07-01 13:25:00,33.32,33.32,33.25,33.27,14447.0,23.4012,23.4012,23.352,23.3661,14447.0
2015-07-01 13:30:00,33.27,33.3,33.26,33.3,25266.0,23.3661,23.3871,23.359,23.3871,25266.0
2015-07-01 13:35:00,33.29,33.33,33.29,33.3,22066.0,23.3801,23.4082,23.3801,23.3871,22066.0
2015-07-01 13:40:00,33.31,33.34,33.3,33.34,17193.0,23.3942,23.4152,23.3871,23.4152,17193.0
2015-07-01 13:45:00,33.34,33.38,33.33,33.37,22314.0,23.4152,23.4433,23.4082,23.4363,22314.0
2015-07-01 13:50:00,33.36,33.37,33.33,33.36,40961.0,23.4293,23.4363,23.4082,23.4293,40961.0
2015-07-01 13:55:00,33.36,33.37,33.19,33.21,28682.0,23.4293,23.4363,23.3099,23.3239,28682.0
2015-07-01 14:00:00,33.22,33.24,33.16,33.19,37801.0,23.331,23.345,23.2888,23.3099,37801.0
2015-07-01 14:05:00,33.19,33.21,33.18,33.2,12912.0,23.3099,23.3239,23.3029,23.3169,12912.0
2015-07-01 14:10:00,33.2,33.21,33.19,33.2,16861.0,23.3169,23.3239,23.3099,23.3169,16861.0
2015-07-01 14:15:00,33.2,33.21,33.17,33.2,15353.0,23.3169,23.3239,23.2958,23.3169,15353.0
2015-07-01 14:20:00,33.2,33.24,33.19,33.24,29730.0,23.3169,23.345,23.3099,23.345,29730.0
2015-07-01 14:25:00,33.24,33.32,33.24,33.31,49649.0,23.345,23.4012,23.345,23.3942,49649.0
2015-07-01 14:30:00,33.31,33.31,33.24,33.26,31519.0,23.3942,23.3942,23.345,23.359,31519.0
2015-07-01 14:35:00,33.26,33.29,33.25,33.29,36269.0,23.359,23.3801,23.352,23.3801,36269.0
2015-07-01 14:40:00,33.29,33.31,33.29,33.3,7650.0,23.3801,23.3942,23.3801,23.3871,7650.0
2015-07-01 14:45:00,33.31,33.4,33.31,33.38,53041.0,23.3942,23.4574,23.3942,23.4433,53041.0
2015-07-01 14:50:00,33.38,33.4,33.36,33.4,36835.0,23.4433,23.4574,23.4293,23.4574,36835.0
2015-07-01 14:55:00,33.4,33.42,33.39,33.42,34393.0,23.4574,23.4714,23.4504,23.4714,34393.0
2015-07-01 15:00:00,33.41,33.45,33.39,33.44,52498.0,23.4644,23.4925,23.4504,23.4855,52498.0
2015-07-01 15:05:00,33.45,33.48,33.41,33.41,37674.0,23.4925,23.5136,23.4644,23.4644,37674.0
2015-07-01 15:10:00,33.41,33.47,33.41,33.45,28899.0,23.4644,23.5065,23.4644,23.4925,28899.0
2015-07-01 15:15:00,33.45,33.47,33.43,33.47,26770.0,23.4925,23.5065,23.4784,23.5065,26770.0
2015-07-01 15:20:00,33.47,33.5,33.45,33.5,81327.0,23.5065,23.5276,23.4925,23.5276,81327.0
2015-07-01 15:25:00,33.49,33.5,33.48,33.5,33459.0,23.5206,23.5276,23.5136,23.5276,33459.0
2015-07-01 15:30:00,33.5,33.51,33.47,33.48,52614.0,23.5276,23.5346,23.5065,23.5136,52614.0
2015-07-01 15:35:00,33.48,33.5,33.48,33.49,37094.0,23.5136,23.5276,23.5136,23.5206,37094.0
2015-07-01 15:40:00,33.48,33.5,33.44,33.47,120808.0,23.5136,23.5276,23.4855,23.5065,120808.0
2015-07-01 15:45:00,33.48,33.5,33.46,33.46,78171.0,23.5136,23.5276,23.4995,23.4995,78171.0
2015-07-01 15:50:00,33.47,33.49,33.46,33.47,131135.0,23.5065,23.5206,23.4995,23.5065,131135.0
2015-07-01 15:55:00,33.48,33.49,33.44,33.45,503674.0,23.5136,23.5206,23.4855,23.4925,503674.0
2015-07-02 09:30:00,33.63,33.82,33.54,33.68,81744.0,23.6189,23.7523,23.5557,23.654,81744.0
2015-07-02 09:35:00,33.69,33.85,33.64,33.83,113937.0,23.661,23.7734,23.6259,23.7594,113937.0
2015-07-02 09:40:00,33.83,33.9,33.82,33.83,65387.0,23.7594,23.8085,23.7523,23.7594,65387.0
2015-07-02 09:45:00,33.81,33.91,33.79,33.88,47265.0,23.7453,23.8156,23.7313,23.7945,47265.0
2015-07-02 09:50:00,33.88,33.89,33.76,33.78,52858.0,23.7945,23.8015,23.7102,23.7243,52858.0
2015-07-02 09:55:00,33.78,33.79,33.75,33.78,28158.0,23.7243,23.7313,23.7032,23.7243,28158.0
2015-07-02 10:00:00,33.79,33.81,33.76,33.78,60006.0,23.7313,23.7453,23.7102,23.7243,60006.0
2015-07-02 10:05:00,33.77,33.77,33.67,33.67,48340.0,23.7172,23.7172,23.647,23.647,48340.0
2015-07-02 10:10:00,33.66,33.7,33.66,33.67,35484.0,23.64,23.6681,23.64,23.647,35484.0
2015-07-02 10:15:00,33.67,33.71,33.64,33.64,22525.0,23.647,23.6751,23.6259,23.6259,22525.0
2015-07-02 10:20:00,33.63,33.67,33.63,33.66,25197.0,23.6189,23.647,23.6189,23.64,25197.0
2015-07-02 10:25:00,33.66,33.7,33.66,33.66,16751.0,23.64,23.6681,23.64,23.64,16751.0
2015-07-02 10:30:00,33.66,33.71,33.66,33.7,28019.0,23.64,23.6751,23.64,23.6681,28019.0
2015-07-02 10:35:00,33.69,33.69,33.65,33.68,27291.0,23.661,23.661,23.633,23.654,27291.0
2015-07-02 10:40:00,33.68,33.74,33.67,33.7,44200.0,23.654,23.6962,23.647,23.6681,44200.0
2015-07-02 10:45:00,33.7,33.71,33.65,33.66,21348.0,23.6681,23.6751,23.633,23.64,21348.0
2015-07-02 10:50:00,33.64,33.73,33.64,33.7,21666.0,23.6259,23.6891,23.6259,23.6681,21666.0
2015-07-02 10:55:00,33.7,33.72,33.68,33.7,15409.0,23.6681,23.6821,23.654,23.6681,15409.0
2015-07-02 11:00:00,33.69,33.7,33.66,33.68,28086.0,23.661,23.6681,23.64,23.654,28086.0
2015-07-02 11:05:00,33.67,33.67,33.56,33.58,42173.0,23.647,23.647,23.5697,23.5838,42173.0
2015-07-02 11:10:00,33.58,33.62,33.55,33.61,29072.0,23.5838,23.6119,23.5627,23.6049,29072.0
2015-07-02 11:15:00,33.61,33.63,33.59,33.63,14552.0,23.6049,23.6189,23.5908,23.6189,14552.0
2015-07-02 11:20:00,33.62,33.62,33.57,33.58,25488.0,23.6119,23.6119,23.5768,23.5838,25488.0
2015-07-02 11:25:00,33.58,33.58,33.54,33.54,32534.0,23.5838,23.5838,23.5557,23.5557,32534.0
2015-07-02 11:30:00,33.53,33.58,33.53,33.58,15616.0,23.5487,23.5838,23.5487,23.5838,15616.0
2015-07-02 11:35:00,33.58,33.61,33.57,33.61,13446.0,23.5838,23.6049,23.5768,23.6049,13446.0
2015-07-02 11:40:00,33.61,33.61,33.59,33.59,9909.0,23.6049,23.6049,23.5908,23.5908,9909.0
2015-07-02 11:45:00,33.59,33.61,33.56,33.56,15884.0,23.5908,23.6049,23.5697,23.5697,15884.0
2015-07-02 11:50:00,33.57,33.57,33.47,33.47,24962.0,23.5768,23.5768,23.5065,23.5065,24962.0
2015-07-02 11:55:00,33.47,33.48,33.45,33.47,16353.0,23.5065,23.5136,23.4925,23.5065,16353.0
2015-07-02 12:00:00,33.47,33.51,33.46,33.49,11308.0,23.5065,23.5346,23.4995,23.5206,11308.0
2015-07-02 12:05:00,33.51,33.51,33.47,33.48,10935.0,23.5346,23.5346,23.5065,23.5136,10935.0
2015-07-02 12:10:00,33.47,33.48,33.45,33.47,14184.0,23.5065,23.5136,23.4925,23.5065,14184.0
2015-07-02 12:15:00,33.47,33.48,33.46,33.47,13868.0,23.5065,23.5136,23.4995,23.5065,13868.0
2015-07-02 12:20:00,33.47,33.49,33.4,33.4,25747.0,23.5065,23.5206,23.4574,23.4574,25747.0
2015-07-02 12:25:00,33.41,33.45,33.4,33.43,10900.0,23.4644,23.4925,23.4574,23.4784,10900.0
2015-07-02 12:30:00,33.43,33.46,33.43,33.46,13098.0,23.4784,23.4995,23.4784,23.4995,13098.0
2015-07-02 12:35:00,33.45,33.48,33.45,33.45,13349.0,23.4925,23.5136,23.4925,23.4925,13349.0
2015-07-02 12:40:00,33.46,33.5,33.45,33.49,14759.0,23.4995,23.5276,23.4925,23.5206,14759.0
2015-07-02 12:45:00,33.48,33.51,33.48,33.51,14001.0,23.5136,23.5346,23.5136,23.5346,14001.0
2015-07-02 12:50:00,33.51,33.52,33.43,33.44,19898.0,23.5346,23.5417,23.4784,23.4855,19898.0
2015-07-02 12:55:00,33.43,33.46,33.41,33.42,7401.0,23.4784,23.4995,23.4644,23.4714,7401.0
2015-07-02 13:00:00,33.41,33.45,33.4,33.45,13181.0,23.4644,23.4925,23.4574,23.4925,13181.0
2015-07-02 13:05:00,33.46,33.5,33.45,33.49,16724.0,23.4995,23.5276,23.4925,23.5206,16724.0
2015-07-02 13:10:00,33.49,33.49,33.44,33.45,14892.0,23.5206,23.5206,23.4855,23.4925,14892.0
2015-07-02 13:15:00,33.44,33.44,33.41,33.41,9642.0,23.4855,23.4855,23.4644,23.4644,9642.0
2015-07-02 13:20:00,33.4,33.42,33.4,33.4,10875.0,23.4574,23.4714,23.4574,23.4574,10875.0
2015-07-02 13:25:00,33.41,33.45,33.41,33.44,15307.0,23.4644,23.4925,23.4644,23.4855,15307.0
2015-07-02 13:30:00,33.44,33.48,33.42,33.47,25633.0,23.4855,23.5136,23.4714,23.5065,25633.0
2015-07-02 13:35:00,33.47,33.49,33.46,33.47,19010.0,23.5065,23.5206,23.4995,23.5065,19010.0
2015-07-02 13:40:00,33.46,33.52,33.46,33.52,34394.0,23.4995,23.5417,23.4995,23.5417,34394.0
2015-07-02 13:45:00,33.52,33.58,33.52,33.56,38488.0,23.5417,23.5838,23.5417,23.5697,38488.0
2015-07-02 13:50:00,33.56,33.57,33.51,33.52,16940.0,23.5697,23.5768,23.5346,23.5417,16940.0
2015-07-02 13:55:00,33.52,33.52,33.45,33.45,19416.0,23.5417,23.5417,23.4925,23.4925,19416.0
2015-07-02 14:00:00,33.45,33.46,33.43,33.45,10120.0,23.4925,23.4995,23.4784,23.4925,10120.0
2015-07-02 14:05:00,33.45,33.46,33.4,33.45,19864.0,23.4925,23.4995,23.4574,23.4925,19864.0
2015-07-02 14:10:00,33.45,33.47,33.44,33.45,11301.0,23.4925,23.5065,23.4855,23.4925,11301.0
2015-07-02 14:15:00,33.44,33.48,33.44,33.47,15099.0,23.4855,23.5136,23.4855,23.5065,15099.0
2015-07-02 14:20:00,33.47,33.49,33.45,33.48,8986.0,23.5065,23.5206,23.4925,23.5136,8986.0
2015-07-02 14:25:00,33.48,33.48,33.41,33.41,10700.0,23.5136,23.5136,23.4644,23.4644,10700.0
2015-07-02 14:30:00,33.41,33.43,33.4,33.41,16400.0,23.4644,23.4784,23.4574,23.4644,16400.0
2015-07-02 14:35:00,33.42,33.42,33.37,33.37,26858.0,23.4714,23.4714,23.4363,23.4363,26858.0
2015-07-02 14:40:00,33.37,33.38,33.36,33.36,15542.0,23.4363,23.4433,23.4293,23.4293,15542.0
2015-07-02 14:45:00,33.37,33.38,33.36,33.38,17932.0,23.4363,23.4433,23.4293,23.4433,17932.0
2015-07-02 14:50:00,33.39,33.44,33.39,33.43,34307.0,23.4504,23.4855,23.4504,23.4784,34307.0
2015-07-02 14:55:00,33.43,33.48,33.42,33.46,20260.0,23.4784,23.5136,23.4714,23.4995,20260.0
2015-07-02 15:00:00,33.46,33.48,33.45,33.47,28844.0,23.4995,23.5136,23.4925,23.5065,28844.0
2015-07-02 15:05:00,33.47,33.49,33.46,33.48,43424.0,23.5065,23.5206,23.4995,23.5136,43424.0
2015-07-02 15:10:00,33.48,33.49,33.46,33.48,26534.0,23.5136,23.5206,23.4995,23.5136,26534.0
2015-07-02 15:15:00,33.48,33.5,33.47,33.49,52182.0,23.5136,23.5276,23.5065,23.5206,52182.0
2015-07-02 15:20:00,33.5,33.57,33.5,33.55,43325.0,23.5276,23.5768,23.5276,23.5627,43325.0
2015-07-02 15:25:00,33.55,33.56,33.52,33.53,16303.0,23.5627,23.5697,23.5417,23.5487,16303.0
2015-07-02 15:30:00,33.52,33.56,33.52,33.56,65978.0,23.5417,23.5697,23.5417,23.5697,65978.0
2015-07-02 15:35:00,33.57,33.57,33.53,33.55,52901.0,23.5768,23.5768,23.5487,23.5627,52901.0
2015-07-02 15:40:00,33.55,33.58,33.5,33.55,94428.0,23.5627,23.5838,23.5276,23.5627,94428.0
2015-07-02 15:45:00,33.55,33.55,33.49,33.53,97165.0,23.5627,23.5627,23.5206,23.5487,97165.0
2015-07-02 15:50:00,33.53,33.55,33.47,33.48,63781.0,23.5487,23.5627,23.5065,23.5136,63781.0
2015-07-02 15:55:00,33.47,33.53,33.47,33.49,243981.0,23.5065,23.5487,23.5065,23.5206,243981.0
2015-07-06 09:30:00,32.97,33.34,32.91,33.2,79061.0,23.1554,23.4152,23.1132,23.3169,79061.0
2015-07-06 09:35:00,33.2,33.4,33.19,33.34,51143.0,23.3169,23.4574,23.3099,23.4152,51143.0
2015-07-06 09:40:00,33.33,33.43,33.29,33.35,15383.0,23.4082,23.4784,23.3801,23.4223,15383.0
2015-07-06 09:45:00,33.36,33.43,33.31,33.43,16029.0,23.4293,23.4784,23.3942,23.4784,16029.0
2015-07-06 09:50:00,33.43,33.47,33.39,33.39,17181.0,23.4784,23.5065,23.4504,23.4504,17181.0
2015-07-06 09:55:00,33.4,33.52,33.37,33.46,18182.0,23.4574,23.5417,23.4363,23.4995,18182.0
2015-07-06 10:00:00,33.44,33.47,33.3,33.39,19758.0,23.4855,23.5065,23.3871,23.4504,19758.0
2015-07-06 10:05:00,33.39,33.39,33.34,33.38,5927.0,23.4504,23.4504,23.4152,23.4433,5927.0
2015-07-06 10:10:00,33.38,33.41,33.35,33.4,14609.0,23.4433,23.4644,23.4223,23.4574,14609.0
2015-07-06 10:15:00,33.4,33.4,33.33,33.39,30469.0,23.4574,23.4574,23.4082,23.4504,30469.0
2015-07-06 10:20:00,33.39,33.39,33.33,33.34,22743.0,23.4504,23.4504,23.4082,23.4152,22743.0
2015-07-06 10:25:00,33.34,33.45,33.34,33.44,21070.0,23.4152,23.4925,23.4152,23.4855,21070.0
2015-07-06 10:30:00,33.45,33.5,33.42,33.5,9410.0,23.4925,23.5276,23.4714,23.5276,9410.0
2015-07-06 10:35:00,33.49,33.51,33.47,33.49,10014.0,23.5206,23.5346,23.5065,23.5206,10014.0
2015-07-06 10:40:00,33.48,33.55,33.48,33.53,26094.0,23.5136,23.5627,23.5136,23.5487,26094.0
2015-07-06 10:45:00,33.54,33.6,33.52,33.53,16582.0,23.5557,23.5978,23.5417,23.5487,16582.0
2015-07-06 10:50:00,33.53,33.53,33.48,33.49,34917.0,23.5487,23.5487,23.5136,23.5206,34917.0
2015-07-06 10:55:00,33.5,33.5,33.37,33.38,20084.0,23.5276,23.5276,23.4363,23.4433,20084.0
2015-07-06 11:00:00,33.37,33.4,33.35,33.37,29837.0,23.4363,23.4574,23.4223,23.4363,29837.0
2015-07-06 11:05:00,33.35,33.36,33.32,33.33,23633.0,23.4223,23.4293,23.4012,23.4082,23633.0
2015-07-06 11:10:00,33.33,33.35,33.29,33.35,49483.0,23.4082,23.4223,23.3801,23.4223,49483.0
2015-07-06 11:15:00,33.35,33.36,33.29,33.32,9891.0,23.4223,23.4293,23.3801,23.4012,9891.0
2015-07-06 11:20:00,33.32,33.42,33.32,33.4,36893.0,23.4012,23.4714,23.4012,23.4574,36893.0
2015-07-06 11:25:00,33.41,33.43,33.39,33.42,17704.0,23.4644,23.4784,23.4504,23.4714,17704.0
2015-07-06 11:30:00,33.42,33.43,33.4,33.43,9035.0,23.4714,23.4784,23.4574,23.4784,9035.0
2015-07-06 11:35:00,33.43,33.43,33.41,33.42,5500.0,23.4784,23.4784,23.4644,23.4714,5500.0
2015-07-06 11:40:00,33.42,33.42,33.35,33.35,15398.0,23.4714,23.4714,23.4223,23.4223,15398.0
2015-07-06 11:45:00,33.35,33.36,33.31,33.35,13340.0,23.4223,23.4293,23.3942,23.4223,13340.0
2015-07-06 11:50:00,33.34,33.41,33.34,33.41,29699.0,23.4152,23.4644,23.4152,23.4644,29699.0
2015-07-06 11:55:00,33.4,33.44,33.4,33.44,6457.0,23.4574,23.4855,23.4574,23.4855,6457.0
2015-07-06 12:00:00,33.44,33.44,33.41,33.41,4005.0,23.4855,23.4855,23.4644,23.4644,4005.0
2015-07-06 12:05:00,33.42,33.42,33.39,33.39,7189.0,23.4714,23.4714,23.4504,23.4504,7189.0
2015-07-06 12:10:00,33.39,33.39,33.38,33.39,3700.0,23.4504,23.4504,23.4433,23.4504,3700.0
2015-07-06 12:15:00,33.39,33.42,33.39,33.42,10031.0,23.4504,23.4714,23.4504,23.4714,10031.0
2015-07-06 12:20:00,33.42,33.43,33.4,33.4,9576.0,23.4714,23.4784,23.4574,23.4574,9576.0
2015-07-06 12:25:00,33.41,33.41,33.35,33.35,12602.0,23.4644,23.4644,23.4223,23.4223,12602.0
2015-07-06 12:30:00,33.35,33.35,33.3,33.3,12451.0,23.4223,23.4223,23.3871,23.3871,12451.0
2015-07-06 12:35:00,33.3,33.31,33.28,33.28,22408.0,23.3871,23.3942,23.3731,23.3731,22408.0
2015-07-06 12:40:00,33.29,33.29,33.26,33.27,11526.0,23.3801,23.3801,23.359,23.3661,11526.0
2015-07-06 12:45:00,33.27,33.29,33.25,33.29,8900.0,23.3661,23.3801,23.352,23.3801,8900.0
2015-07-06 12:50:00,33.3,33.32,33.28,33.3,6984.0,23.3871,23.4012,23.3731,23.3871,6984.0
2015-07-06 12:55:00,33.31,33.32,33.3,33.31,5075.0,23.3942,23.4012,23.3871,23.3942,5075.0
2015-07-06 13:00:00,33.31,33.32,33.3,33.31,6310.0,23.3942,23.4012,23.3871,23.3942,6310.0
2015-07-06 13:05:00,33.32,33.34,33.31,33.33,21113.0,23.4012,23.4152,23.3942,23.4082,21113.0
2015-07-06 13:10:00,33.33,33.35,33.32,33.33,10810.0,23.4082,23.4223,23.4012,23.4082,10810.0
2015-07-06 13:15:00,33.33,33.33,33.24,33.24,38204.0,23.4082,23.4082,23.345,23.345,38204.0
2015-07-06 13:20:00,33.25,33.27,33.23,33.24,14159.0,23.352,23.3661,23.338,23.345,14159.0
2015-07-06 13:25:00,33.24,33.26,33.23,33.26,6300.0,23.345,23.359,23.338,23.359,6300.0
2015-07-06 13:30:00,33.26,33.26,33.24,33.24,13144.0,23.359,23.359,23.345,23.345,13144.0
2015-07-06 13:35:00,33.24,33.28,33.24,33.25,16114.0,23.345,23.3731,23.345,23.352,16114.0
2015-07-06 13:40:00,33.26,33.26,33.18,33.18,53562.0,23.359,23.359,23.3029,23.3029,53562.0
2015-07-06 13:45:00,33.18,33.19,33.12,33.13,18923.0,23.3029,23.3099,23.2607,23.2677,18923.0
2015-07-06 13:50:00,33.13,33.15,33.12,33.13,16062.0,23.2677,23.2818,23.2607,23.2677,16062.0
2015-07-06 13:55:00,33.13,33.14,33.13,33.13,21134.0,23.2677,23.2748,23.2677,23.2677,21134.0
2015-07-06 14:00:00,33.13,33.13,33.06,33.09,31436.0,23.2677,23.2677,23.2186,23.2397,31436.0
2015-07-06 14:05:00,33.09,33.1,33.07,33.09,23844.0,23.2397,23.2467,23.2256,23.2397,23844.0
2015-07-06 14:10:00,33.09,33.12,33.07,33.12,37063.0,23.2397,23.2607,23.2256,23.2607,37063.0
2015-07-06 14:15:00,33.12,33.17,33.12,33.17,16202.0,23.2607,23.2958,23.2607,23.2958,16202.0
2015-07-06 14:20:00,33.17,33.17,33.13,33.13,39845.0,23.2958,23.2958,23.2677,23.2677,39845.0
2015-07-06 14:25:00,33.13,33.14,33.09,33.14,38031.0,23.2677,23.2748,23.2397,23.2748,38031.0
2015-07-06 14:30:00,33.14,33.16,33.13,33.16,20056.0,23.2748,23.2888,23.2677,23.2888,20056.0
2015-07-06 14:35:00,33.16,33.19,33.15,33.16,12581.0,23.2888,23.3099,23.2818,23.2888,12581.0
2015-07-06 14:40:00,33.16,33.2,33.14,33.14,32904.0,23.2888,23.3169,23.2748,23.2748,32904.0
2015-07-06 14:45:00,33.14,33.19,33.13,33.19,46395.0,23.2748,23.3099,23.2677,23.3099,46395.0
2015-07-06 14:50:00,33.19,33.2,33.16,33.18,23886.0,23.3099,23.3169,23.2888,23.3029,23886.0
2015-07-06 14:55:00,33.19,33.22,33.17,33.21,14932.0,23.3099,23.331,23.2958,23.3239,14932.0
2015-07-06 15:00:00,33.2,33.21,33.17,33.17,22078.0,23.3169,23.3239,23.2958,23.2958,22078.0
2015-07-06 15:05:00,33.17,33.21,33.15,33.21,18903.0,23.2958,23.3239,23.2818,23.3239,18903.0
2015-07-06 15:10:00,33.2,33.26,33.2,33.26,31451.0,23.3169,23.359,23.3169,23.359,31451.0
2015-07-06 15:15:00,33.26,33.27,33.23,33.23,14470.0,23.359,23.3661,23.338,23.338,14470.0
2015-07-06 15:20:00,33.23,33.27,33.23,33.26,19131.0,23.338,23.3661,23.338,23.359,19131.0
2015-07-06 15:25:00,33.26,33.27,33.25,33.26,20013.0,23.359,23.3661,23.352,23.359,20013.0
2015-07-06 15:30:00,33.26,33.31,33.23,33.29,39996.0,23.359,23.3942,23.338,23.3801,39996.0
2015-07-06 15:35:00,33.29,33.31,33.27,33.28,26942.0,23.3801,23.3942,23.3661,23.3731,26942.0
2015-07-06 15:40:00,33.28,33.28,33.25,33.28,21609.0,23.3731,23.3731,23.352,23.3731,21609.0
2015-07-06 15:45:00,33.27,33.28,33.26,33.27,35339.0,23.3661,23.3731,23.359,23.3661,35339.0
2015-07-06 15:50:00,33.27,33.33,33.27,33.32,74336.0,23.3661,23.4082,23.3661,23.4012,74336.0
2015-07-06 15:55:00,33.32,33.33,33.29,33.33,115117.0,23.4012,23.4082,23.3801,23.4082,115117.0
2015-07-07 09:30:00,33.49,33.5,33.33,33.4,33678.0,23.5206,23.5276,23.4082,23.4574,33678.0
2015-07-07 09:35:00,33.43,33.43,33.31,33.39,22897.0,23.4784,23.4784,23.3942,23.4504,22897.0
2015-07-07 09:40:00,33.4,33.41,33.25,33.29,38797.0,23.4574,23.4644,23.352,23.3801,38797.0
2015-07-07 09:45:00,33.3,33.39,33.28,33.38,18386.0,23.3871,23.4504,23.3731,23.4433,18386.0
2015-07-07 09:50:00,33.37,33.41,33.28,33.41,20823.0,23.4363,23.4644,23.3731,23.4644,20823.0
2015-07-07 09:55:00,33.4,33.4,33.28,33.32,15672.0,23.4574,23.4574,23.3731,23.4012,15672.0
2015-07-07 10:00:00,33.31,33.31,33.17,33.17,27223.0,23.3942,23.3942,23.2958,23.2958,27223.0
2015-07-07 10:05:00,33.18,33.23,33.16,33.2,45923.0,23.3029,23.338,23.2888,23.3169,45923.0
2015-07-07 10:10:00,33.21,33.23,33.17,33.18,38091.0,23.3239,23.338,23.2958,23.3029,38091.0
2015-07-07 10:15:00,33.18,33.19,33.12,33.14,47902.0,23.3029,23.3099,23.2607,23.2748,47902.0
2015-07-07 10:20:00,33.14,33.19,33.13,33.18,26826.0,23.2748,23.3099,23.2677,23.3029,26826.0
2015-07-07 10:25:00,33.18,33.19,33.13,33.13,34596.0,23.3029,23.3099,23.2677,23.2677,34596.0
2015-07-07 10:30:00,33.13,33.16,33.12,33.14,91732.0,23.2677,23.2888,23.2607,23.2748,91732.0
2015-07-07 10:35:00,33.14,33.16,33.12,33.14,61441.0,23.2748,23.2888,23.2607,23.2748,61441.0
2015-07-07 10:40:00,33.14,33.16,33.04,33.06,32248.0,23.2748,23.2888,23.2045,23.2186,32248.0
2015-07-07 10:45:00,33.07,33.19,33.05,33.16,28994.0,23.2256,23.3099,23.2116,23.2888,28994.0
2015-07-07 10:50:00,33.15,33.24,33.14,33.24,26940.0,23.2818,23.345,23.2748,23.345,26940.0
2015-07-07 10:55:00,33.25,33.27,33.21,33.25,48067.0,23.352,23.3661,23.3239,23.352,48067.0
2015-07-07 11:00:00,33.24,33.24,33.15,33.16,33134.0,23.345,23.345,23.2818,23.2888,33134.0
2015-07-07 11:05:00,33.17,33.19,33.1,33.15,49985.0,23.2958,23.3099,23.2467,23.2818,49985.0
2015-07-07 11:10:00,33.16,33.24,33.15,33.23,40820.0,23.2888,23.345,23.2818,23.338,40820.0
2015-07-07 11:15:00,33.22,33.25,33.2,33.23,21139.0,23.331,23.352,23.3169,23.338,21139.0
2015-07-07 11:20:00,33.22,33.22,33.16,33.2,19100.0,23.331,23.331,23.2888,23.3169,19100.0
2015-07-07 11:25:00,33.19,33.2,33.08,33.11,50791.0,23.3099,23.3169,23.2326,23.2537,50791.0
2015-07-07 11:30:00,33.11,33.11,32.99,33.0,96807.0,23.2537,23.2537,23.1694,23.1764,96807.0
2015-07-07 11:35:00,33.0,33.1,33.0,33.08,62696.0,23.1764,23.2467,23.1764,23.2326,62696.0
2015-07-07 11:40:00,33.09,33.26,33.08,33.2,61657.0,23.2397,23.359,23.2326,23.3169,61657.0
2015-07-07 11:45:00,33.21,33.29,33.21,33.29,27435.0,23.3239,23.3801,23.3239,23.3801,27435.0
2015-07-07 11:50:00,33.29,33.34,33.28,33.34,24580.0,23.3801,23.4152,23.3731,23.4152,24580.0
2015-07-07 11:55:00,33.34,33.47,33.34,33.43,34479.0,23.4152,23.5065,23.4152,23.4784,34479.0
2015-07-07 12:00:00,33.43,33.44,33.36,33.38,54480.0,23.4784,23.4855,23.4293,23.4433,54480.0
2015-07-07 12:05:00,33.37,33.38,33.33,33.36,20286.0,23.4363,23.4433,23.4082,23.4293,20286.0
2015-07-07 12:10:00,33.35,33.37,33.34,33.34,22660.0,23.4223,23.4363,23.4152,23.4152,22660.0
2015-07-07 12:15:00,33.35,33.38,33.32,33.35,19291.0,23.4223,23.4433,23.4012,23.4223,19291.0
2015-07-07 12:20:00,33.35,33.42,33.34,33.41,21393.0,23.4223,23.4714,23.4152,23.4644,21393.0
2015-07-07 12:25:00,33.41,33.45,33.38,33.43,29697.0,23.4644,23.4925,23.4433,23.4784,29697.0
2015-07-07 12:30:00,33.43,33.47,33.41,33.46,30300.0,23.4784,23.5065,23.4644,23.4995,30300.0
2015-07-07 12:35:00,33.47,33.56,33.45,33.55,39455.0,23.5065,23.5697,23.4925,23.5627,39455.0
2015-07-07 12:40:00,33.55,33.55,33.5,33.51,26934.0,23.5627,23.5627,23.5276,23.5346,26934.0
2015-07-07 12:45:00,33.51,33.62,33.51,33.62,23960.0,23.5346,23.6119,23.5346,23.6119,23960.0
2015-07-07 12:50:00,33.61,33.69,33.59,33.68,22973.0,23.6049,23.661,23.5908,23.654,22973.0
2015-07-07 12:55:00,33.68,33.74,33.64,33.66,39420.0,23.654,23.6962,23.6259,23.64,39420.0
2015-07-07 13:00:00,33.67,33.68,33.63,33.66,16781.0,23.647,23.654,23.6189,23.64,16781.0
2015-07-07 13:05:00,33.66,33.66,33.57,33.62,53631.0,23.64,23.64,23.5768,23.6119,53631.0
2015-07-07 13:10:00,33.62,33.76,33.61,33.76,38297.0,23.6119,23.7102,23.6049,23.7102,38297.0
2015-07-07 13:15:00,33.74,33.75,33.69,33.71,32245.0,23.6962,23.7032,23.661,23.6751,32245.0
2015-07-07 13:20:00,33.72,33.73,33.64,33.67,20008.0,23.6821,23.6891,23.6259,23.647,20008.0
2015-07-07 13:25:00,33.67,33.72,33.67,33.7,17602.0,23.647,23.6821,23.647,23.6681,17602.0
2015-07-07 13:30:00,33.7,33.71,33.66,33.68,11360.0,23.6681,23.6751,23.64,23.654,11360.0
2015-07-07 13:35:00,33.68,33.68,33.65,33.65,14063.0,23.654,23.654,23.633,23.633,14063.0
2015-07-07 13:40:00,33.66,33.67,33.59,33.62,28513.0,23.64,23.647,23.5908,23.6119,28513.0
2015-07-07 13:45:00,33.62,33.73,33.61,33.66,62679.0,23.6119,23.6891,23.6049,23.64,62679.0
2015-07-07 13:50:00,33.67,33.68,33.64,33.66,38273.0,23.647,23.654,23.6259,23.64,38273.0
2015-07-07 13:55:00,33.67,33.69,33.66,33.68,82994.0,23.647,23.661,23.64,23.654,82994.0
2015-07-07 14:00:00,33.69,33.7,33.6,33.65,19213.0,23.661,23.6681,23.5978,23.633,19213.0
2015-07-07 14:05:00,33.64,33.64,33.62,33.64,18364.0,23.6259,23.6259,23.6119,23.6259,18364.0
2015-07-07 14:10:00,33.65,33.65,33.61,33.62,12279.0,23.633,23.633,23.6049,23.6119,12279.0
2015-07-07 14:15:00,33.62,33.63,33.52,33.53,43196.0,23.6119,23.6189,23.5417,23.5487,43196.0
2015-07-07 14:20:00,33.54,33.57,33.5,33.56,22503.0,23.5557,23.5768,23.5276,23.5697,22503.0
2015-07-07 14:25:00,33.56,33.57,33.55,33.57,14624.0,23.5697,23.5768,23.5627,23.5768,14624.0
2015-07-07 14:30:00,33.57,33.63,33.56,33.61,22300.0,23.5768,23.6189,23.5697,23.6049,22300.0
2015-07-07 14:35:00,33.61,33.67,33.59,33.65,31316.0,23.6049,23.647,23.5908,23.633,31316.0
2015-07-07 14:40:00,33.64,33.74,33.64,33.72,52103.0,23.6259,23.6962,23.6259,23.6821,52103.0
2015-07-07 14:45:00,33.73,33.76,33.7,33.7,44830.0,23.6891,23.7102,23.6681,23.6681,44830.0
2015-07-07 14:50:00,33.7,33.73,33.69,33.73,60869.0,23.6681,23.6891,23.661,23.6891,60869.0
2015-07-07 14:55:00,33.72,33.87,33.71,33.86,39507.0,23.6821,23.7875,23.6751,23.7804,39507.0
2015-07-07 15:00:00,33.86,33.99,33.83,33.85,132383.0,23.7804,23.8717,23.7594,23.7734,132383.0
2015-07-07 15:05:00,33.85,33.85,33.76,33.77,46217.0,23.7734,23.7734,23.7102,23.7172,46217.0
2015-07-07 15:10:00,33.77,33.79,33.73,33.75,37346.0,23.7172,23.7313,23.6891,23.7032,37346.0
2015-07-07 15:15:00,33.75,33.82,33.74,33.82,40785.0,23.7032,23.7523,23.6962,23.7523,40785.0
2015-07-07 15:20:00,33.82,33.83,33.78,33.82,45298.0,23.7523,23.7594,23.7243,23.7523,45298.0
2015-07-07 15:25:00,33.82,33.84,33.76,33.78,105696.0,23.7523,23.7664,23.7102,23.7243,105696.0
2015-07-07 15:30:00,33.78,33.82,33.77,33.79,107601.0,23.7243,23.7523,23.7172,23.7313,107601.0
2015-07-07 15:35:00,33.8,33.82,33.76,33.77,109206.0,23.7383,23.7523,23.7102,23.7172,109206.0
2015-07-07 15:40:00,33.77,33.78,33.7,33.76,118983.0,23.7172,23.7243,23.6681,23.7102,118983.0
2015-07-07 15:45:00,33.76,33.81,33.73,33.81,115573.0,23.7102,23.7453,23.6891,23.7453,115573.0
2015-07-07 15:50:00,33.8,33.83,33.78,33.8,98048.0,23.7383,23.7594,23.7243,23.7383,98048.0
2015-07-07 15:55:00,33.79,33.83,33.78,33.81,242656.0,23.7313,23.7594,23.7243,23.7453,242656.0
2015-07-08 09:30:00,33.54,33.59,33.52,33.57,31161.0,23.5557,23.5908,23.5417,23.5768,31161.0
2015-07-08 09:35:00,33.56,33.72,33.56,33.66,40334.0,23.5697,23.6821,23.5697,23.64,40334.0
2015-07-08 09:40:00,33.67,33.72,33.6,33.67,45717.0,23.647,23.6821,23.5978,23.647,45717.0
2015-07-08 09:45:00,33.65,33.74,33.61,33.65,41867.0,23.633,23.6962,23.6049,23.633,41867.0
2015-07-08 09:50:00,33.65,33.72,33.63,33.69,45022.0,23.633,23.6821,23.6189,23.661,45022.0
2015-07-08 09:55:00,33.7,33.71,33.59,33.6,31489.0,23.6681,23.6751,23.5908,23.5978,31489.0
2015-07-08 10:00:00,33.6,33.62,33.51,33.52,30831.0,23.5978,23.6119,23.5346,23.5417,30831.0
2015-07-08 10:05:00,33.51,33.54,33.44,33.5,41111.0,23.5346,23.5557,23.4855,23.5276,41111.0
2015-07-08 10:10:00,33.5,33.5,33.43,33.44,21973.0,23.5276,23.5276,23.4784,23.4855,21973.0
2015-07-08 10:15:00,33.45,33.5,33.39,33.5,26048.0,23.4925,23.5276,23.4504,23.5276,26048.0
2015-07-08 10:20:00,33.5,33.55,33.44,33.53,37369.0,23.5276,23.5627,23.4855,23.5487,37369.0
2015-07-08 10:25:00,33.53,33.54,33.47,33.5,19895.0,23.5487,23.5557,23.5065,23.5276,19895.0
2015-07-08 10:30:00,33.51,33.51,33.41,33.41,33901.0,23.5346,23.5346,23.4644,23.4644,33901.0
2015-07-08 10:35:00,33.41,33.51,33.4,33.5,26485.0,23.4644,23.5346,23.4574,23.5276,26485.0
2015-07-08 10:40:00,33.51,33.62,33.51,33.6,46518.0,23.5346,23.6119,23.5346,23.5978,46518.0
2015-07-08 10:45:00,33.59,33.7,33.56,33.62,57024.0,23.5908,23.6681,23.5697,23.6119,57024.0
2015-07-08 10:50:00,33.63,33.7,33.63,33.65,27766.0,23.6189,23.6681,23.6189,23.633,27766.0
2015-07-08 10:55:00,33.66,33.73,33.65,33.67,49492.0,23.64,23.6891,23.633,23.647,49492.0
2015-07-08 11:00:00,33.68,33.68,33.62,33.66,21321.0,23.654,23.654,23.6119,23.64,21321.0
2015-07-08 11:05:00,33.67,33.74,33.63,33.63,32560.0,23.647,23.6962,23.6189,23.6189,32560.0
2015-07-08 11:10:00,33.63,33.63,33.59,33.63,19681.0,23.6189,23.6189,23.5908,23.6189,19681.0
2015-07-08 11:15:00,33.63,33.64,33.58,33.62,17196.0,23.6189,23.6259,23.5838,23.6119,17196.0
2015-07-08 11:20:00,33.61,33.63,33.55,33.6,23042.0,23.6049,23.6189,23.5627,23.5978,23042.0
2015-07-08 11:25:00,33.6,33.64,33.58,33.63,28002.0,23.5978,23.6259,23.5838,23.6189,28002.0
2015-07-08 11:30:00,33.63,33.64,33.6,33.63,9761.0,23.6189,23.6259,23.5978,23.6189,9761.0
2015-07-08 11:35:00,33.62,33.63,33.6,33.6,14825.0,23.6119,23.6189,23.5978,23.5978,14825.0
2015-07-08 11:40:00,33.6,33.61,33.58,33.6,19650.0,23.5978,23.6049,23.5838,23.5978,19650.0
2015-07-08 11:45:00,33.59,33.61,33.58,33.59,4202.0,23.5908,23.6049,23.5838,23.5908,4202.0
2015-07-08 11:50:00,33.59,33.59,33.53,33.54,12981.0,23.5908,23.5908,23.5487,23.5557,12981.0
2015-07-08 11:55:00,33.53,33.53,33.42,33.44,13337.0,23.5487,23.5487,23.4714,23.4855,13337.0
2015-07-08 12:00:00,33.44,33.49,33.44,33.47,6500.0,23.4855,23.5206,23.4855,23.5065,6500.0
2015-07-08 12:05:00,33.47,33.49,33.42,33.47,10505.0,23.5065,23.5206,23.4714,23.5065,10505.0
2015-07-08 12:10:00,33.46,33.48,33.43,33.48,21663.0,23.4995,23.5136,23.4784,23.5136,21663.0
2015-07-08 12:15:00,33.47,33.47,33.43,33.45,13921.0,23.5065,23.5065,23.4784,23.4925,13921.0
2015-07-08 12:20:00,33.45,33.52,33.39,33.42,14084.0,23.4925,23.5417,23.4504,23.4714,14084.0
2015-07-08 12:25:00,33.41,33.44,33.41,33.43,5940.0,23.4644,23.4855,23.4644,23.4784,5940.0
2015-07-08 12:30:00,33.43,33.43,33.35,33.36,6846.0,23.4784,23.4784,23.4223,23.4293,6846.0
2015-07-08 12:35:00,33.36,33.4,33.36,33.4,4555.0,23.4293,23.4574,23.4293,23.4574,4555.0
2015-07-08 12:40:00,33.39,33.41,33.38,33.4,6812.0,23.4504,23.4644,23.4433,23.4574,6812.0
2015-07-08 12:45:00,33.39,33.41,33.35,33.37,7280.0,23.4504,23.4644,23.4223,23.4363,7280.0
2015-07-08 12:50:00,33.37,33.4,33.37,33.38,4700.0,23.4363,23.4574,23.4363,23.4433,4700.0
2015-07-08 12:55:00,33.38,33.48,33.38,33.46,6100.0,23.4433,23.5136,23.4433,23.4995,6100.0
2015-07-08 13:00:00,33.45,33.45,33.4,33.4,6300.0,23.4925,23.4925,23.4574,23.4574,6300.0
2015-07-08 13:05:00,33.4,33.43,33.38,33.4,16805.0,23.4574,23.4784,23.4433,23.4574,16805.0
2015-07-08 13:10:00,33.39,33.46,33.39,33.41,19380.0,23.4504,23.4995,23.4504,23.4644,19380.0
2015-07-08 13:15:00,33.42,33.49,33.41,33.48,10897.0,23.4714,23.5206,23.4644,23.5136,10897.0
2015-07-08 13:20:00,33.48,33.5,33.46,33.46,13296.0,23.5136,23.5276,23.4995,23.4995,13296.0
2015-07-08 13:25:00,33.47,33.5,33.46,33.5,17700.0,23.5065,23.5276,23.4995,23.5276,17700.0
2015-07-08 13:30:00,33.5,33.51,33.45,33.45,11038.0,23.5276,23.5346,23.4925,23.4925,11038.0
2015-07-08 13:35:00,33.46,33.47,33.43,33.43,30350.0,23.4995,23.5065,23.4784,23.4784,30350.0
2015-07-08 13:40:00,33.43,33.48,33.43,33.47,12300.0,23.4784,23.5136,23.4784,23.5065,12300.0
2015-07-08 13:45:00,33.47,33.49,33.46,33.49,11100.0,23.5065,23.5206,23.4995,23.5206,11100.0
2015-07-08 13:50:00,33.49,33.52,33.49,33.51,15169.0,23.5206,23.5417,23.5206,23.5346,15169.0
2015-07-08 13:55:00,33.51,33.53,33.47,33.48,14809.0,23.5346,23.5487,23.5065,23.5136,14809.0
2015-07-08 14:00:00,33.47,33.47,33.36,33.38,11600.0,23.5065,23.5065,23.4293,23.4433,11600.0
2015-07-08 14:05:00,33.4,33.43,33.32,33.36,17684.0,23.4574,23.4784,23.4012,23.4293,17684.0
2015-07-08 14:10:00,33.37,33.4,33.33,33.4,10301.0,23.4363,23.4574,23.4082,23.4574,10301.0
2015-07-08 14:15:00,33.39,33.44,33.34,33.34,27400.0,23.4504,23.4855,23.4152,23.4152,27400.0
2015-07-08 14:20:00,33.34,33.42,33.34,33.4,30057.0,23.4152,23.4714,23.4152,23.4574,30057.0
2015-07-08 14:25:00,33.39,33.43,33.33,33.43,37699.0,23.4504,23.4784,23.4082,23.4784,37699.0
2015-07-08 14:30:00,33.41,33.44,33.36,33.36,31270.0,23.4644,23.4855,23.4293,23.4293,31270.0
2015-07-08 14:35:00,33.35,33.37,33.32,33.37,14467.0,23.4223,23.4363,23.4012,23.4363,14467.0
2015-07-08 14:40:00,33.37,33.39,33.35,33.35,25701.0,23.4363,23.4504,23.4223,23.4223,25701.0
2015-07-08 14:45:00,33.35,33.36,33.28,33.28,41897.0,23.4223,23.4293,23.3731,23.3731,41897.0
2015-07-08 14:50:00,33.26,33.31,33.26,33.3,32256.0,23.359,23.3942,23.359,23.3871,32256.0
2015-07-08 14:55:00,33.3,33.38,33.3,33.36,53648.0,23.3871,23.4433,23.3871,23.4293,53648.0
2015-07-08 15:00:00,33.36,33.41,33.34,33.34,27758.0,23.4293,23.4644,23.4152,23.4152,27758.0
2015-07-08 15:05:00,33.34,33.4,33.33,33.38,24852.0,23.4152,23.4574,23.4082,23.4433,24852.0
2015-07-08 15:10:00,33.37,33.46,33.37,33.44,63674.0,23.4363,23.4995,23.4363,23.4855,63674.0
2015-07-08 15:15:00,33.44,33.46,33.42,33.42,21244.0,23.4855,23.4995,23.4714,23.4714,21244.0
2015-07-08 15:20:00,33.43,33.43,33.37,33.38,30596.0,23.4784,23.4784,23.4363,23.4433,30596.0
2015-07-08 15:25:00,33.38,33.41,33.34,33.34,29411.0,23.4433,23.4644,23.4152,23.4152,29411.0
2015-07-08 15:30:00,33.33,33.45,33.33,33.45,83068.0,23.4082,23.4925,23.4082,23.4925,83068.0
2015-07-08 15:35:00,33.45,33.52,33.43,33.51,96267.0,23.4925,23.5417,23.4784,23.5346,96267.0
2015-07-08 15:40:00,33.51,33.58,33.49,33.54,68924.0,23.5346,23.5838,23.5206,23.5557,68924.0
2015-07-08 15:45:00,33.55,33.57,33.5,33.55,78401.0,23.5627,23.5768,23.5276,23.5627,78401.0
2015-07-08 15:50:00,33.56,33.56,33.5,33.55,80871.0,23.5697,23.5697,23.5276,23.5627,80871.0
2015-07-08 15:55:00,33.55,33.57,33.51,33.52,157641.0,23.5627,23.5768,23.5346,23.5417,157641.0
2015-07-09 09:30:00,33.83,33.98,33.71,33.97,41004.0,23.7594,23.8647,23.6751,23.8577,41004.0
2015-07-09 09:35:00,33.93,33.96,33.76,33.88,39051.0,23.8296,23.8507,23.7102,23.7945,39051.0
2015-07-09 09:40:00,33.87,33.87,33.74,33.79,23003.0,23.7875,23.7875,23.6962,23.7313,23003.0
2015-07-09 09:45:00,33.79,33.86,33.79,33.82,30675.0,23.7313,23.7804,23.7313,23.7523,30675.0
2015-07-09 09:50:00,33.82,33.88,33.76,33.79,33016.0,23.7523,23.7945,23.7102,23.7313,33016.0
2015-07-09 09:55:00,33.79,33.83,33.76,33.81,18061.0,23.7313,23.7594,23.7102,23.7453,18061.0
2015-07-09 10:00:00,33.82,33.96,33.8,33.95,110055.0,23.7523,23.8507,23.7383,23.8436,110055.0
2015-07-09 10:05:00,33.94,33.97,33.89,33.9,51940.0,23.8366,23.8577,23.8015,23.8085,51940.0
2015-07-09 10:10:00,33.89,34.0,33.88,34.0,54565.0,23.8015,23.8788,23.7945,23.8788,54565.0
2015-07-09 10:15:00,33.99,34.0,33.76,33.83,55916.0,23.8717,23.8788,23.7102,23.7594,55916.0
2015-07-09 10:20:00,33.82,33.82,33.7,33.7,89464.0,23.7523,23.7523,23.6681,23.6681,89464.0
2015-07-09 10:25:00,33.7,33.71,33.58,33.61,172748.0,23.6681,23.6751,23.5838,23.6049,172748.0
2015-07-09 10:30:00,33.61,33.69,33.61,33.66,45819.0,23.6049,23.661,23.6049,23.64,45819.0
2015-07-09 10:35:00,33.65,33.67,33.6,33.6,34876.0,23.633,23.647,23.5978,23.5978,34876.0
2015-07-09 10:40:00,33.6,33.66,33.58,33.64,30289.0,23.5978,23.64,23.5838,23.6259,30289.0
2015-07-09 10:45:00,33.63,33.7,33.62,33.68,18198.0,23.6189,23.6681,23.6119,23.654,18198.0
2015-07-09 10:50:00,33.67,33.68,33.65,33.65,14937.0,23.647,23.654,23.633,23.633,14937.0
2015-07-09 10:55:00,33.66,33.7,33.66,33.66,58690.0,23.64,23.6681,23.64,23.64,58690.0
2015-07-09 11:00:00,33.66,33.7,33.65,33.66,13279.0,23.64,23.6681,23.633,23.64,13279.0
2015-07-09 11:05:00,33.66,33.73,33.64,33.71,24115.0,23.64,23.6891,23.6259,23.6751,24115.0
2015-07-09 11:10:00,33.72,33.78,33.71,33.72,20546.0,23.6821,23.7243,23.6751,23.6821,20546.0
2015-07-09 11:15:00,33.72,33.73,33.67,33.67,11344.0,23.6821,23.6891,23.647,23.647,11344.0
2015-07-09 11:20:00,33.67,33.68,33.6,33.65,18015.0,23.647,23.654,23.5978,23.633,18015.0
2015-07-09 11:25:00,33.65,33.65,33.6,33.62,15916.0,23.633,23.633,23.5978,23.6119,15916.0
2015-07-09 11:30:00,33.62,33.68,33.62,33.63,37344.0,23.6119,23.654,23.6119,23.6189,37344.0
2015-07-09 11:35:00,33.63,33.67,33.62,33.66,38303.0,23.6189,23.647,23.6119,23.64,38303.0
2015-07-09 11:40:00,33.66,33.67,33.64,33.65,48765.0,23.64,23.647,23.6259,23.633,48765.0
2015-07-09 11:45:00,33.65,33.66,33.61,33.63,19792.0,23.633,23.64,23.6049,23.6189,19792.0
2015-07-09 11:50:00,33.64,33.67,33.61,33.66,23485.0,23.6259,23.647,23.6049,23.64,23485.0
2015-07-09 11:55:00,33.66,33.66,33.61,33.63,22913.0,23.64,23.64,23.6049,23.6189,22913.0
2015-07-09 12:00:00,33.63,33.67,33.6,33.66,29209.0,23.6189,23.647,23.5978,23.64,29209.0
2015-07-09 12:05:00,33.65,33.65,33.59,33.62,21463.0,23.633,23.633,23.5908,23.6119,21463.0
2015-07-09 12:10:00,33.61,33.63,33.59,33.59,17521.0,23.6049,23.6189,23.5908,23.5908,17521.0
2015-07-09 12:15:00,33.58,33.67,33.57,33.67,36878.0,23.5838,23.647,23.5768,23.647,36878.0
2015-07-09 12:20:00,33.67,33.67,33.62,33.65,44655.0,23.647,23.647,23.6119,23.633,44655.0
2015-07-09 12:25:00,33.65,33.67,33.63,33.65,7103.0,23.633,23.647,23.6189,23.633,7103.0
2015-07-09 12:30:00,33.65,33.67,33.65,33.67,5401.0,23.633,23.647,23.633,23.647,5401.0
2015-07-09 12:35:00,33.67,33.67,33.63,33.64,10610.0,23.647,23.647,23.6189,23.6259,10610.0
2015-07-09 12:40:00,33.64,33.66,33.63,33.65,28622.0,23.6259,23.64,23.6189,23.633,28622.0
2015-07-09 12:45:00,33.65,33.7,33.64,33.65,22672.0,23.633,23.6681,23.6259,23.633,22672.0
2015-07-09 12:50:00,33.65,33.66,33.63,33.66,12508.0,23.633,23.64,23.6189,23.64,12508.0
2015-07-09 12:55:00,33.66,33.67,33.63,33.65,18340.0,23.64,23.647,23.6189,23.633,18340.0
2015-07-09 13:00:00,33.63,33.66,33.62,33.63,26298.0,23.6189,23.64,23.6119,23.6189,26298.0
2015-07-09 13:05:00,33.63,33.64,33.57,33.59,17878.0,23.6189,23.6259,23.5768,23.5908,17878.0
2015-07-09 13:10:00,33.59,33.61,33.58,33.59,10032.0,23.5908,23.6049,23.5838,23.5908,10032.0
2015-07-09 13:15:00,33.59,33.6,33.58,33.58,14289.0,23.5908,23.5978,23.5838,23.5838,14289.0
2015-07-09 13:20:00,33.58,33.58,33.53,33.56,18032.0,23.5838,23.5838,23.5487,23.5697,18032.0
2015-07-09 13:25:00,33.57,33.59,33.56,33.57,13409.0,23.5768,23.5908,23.5697,23.5768,13409.0
2015-07-09 13:30:00,33.56,33.61,33.55,33.59,10977.0,23.5697,23.6049,23.5627,23.5908,10977.0
2015-07-09 13:35:00,33.58,33.62,33.58,33.61,16313.0,23.5838,23.6119,23.5838,23.6049,16313.0
2015-07-09 13:40:00,33.6,33.6,33.57,33.58,15060.0,23.5978,23.5978,23.5768,23.5838,15060.0
2015-07-09 13:45:00,33.58,33.66,33.57,33.64,43477.0,23.5838,23.64,23.5768,23.6259,43477.0
2015-07-09 13:50:00,33.65,33.69,33.65,33.67,50774.0,23.633,23.661,23.633,23.647,50774.0
2015-07-09 13:55:00,33.67,33.72,33.67,33.72,32333.0,23.647,23.6821,23.647,23.6821,32333.0
2015-07-09 14:00:00,33.72,33.72,33.67,33.7,22395.0,23.6821,23.6821,23.647,23.6681,22395.0
2015-07-09 14:05:00,33.7,33.71,33.69,33.71,19278.0,23.6681,23.6751,23.661,23.6751,19278.0
2015-07-09 14:10:00,33.7,33.72,33.68,33.69,37835.0,23.6681,23.6821,23.654,23.661,37835.0
2015-07-09 14:15:00,33.7,33.7,33.66,33.67,34871.0,23.6681,23.6681,23.64,23.647,34871.0
2015-07-09 14:20:00,33.66,33.67,33.61,33.63,31372.0,23.64,23.647,23.6049,23.6189,31372.0
2015-07-09 14:25:00,33.63,33.63,33.56,33.6,25650.0,23.6189,23.6189,23.5697,23.5978,25650.0
2015-07-09 14:30:00,33.6,33.6,33.52,33.55,24542.0,23.5978,23.5978,23.5417,23.5627,24542.0
2015-07-09 14:35:00,33.55,33.61,33.52,33.58,17240.0,23.5627,23.6049,23.5417,23.5838,17240.0
2015-07-09 14:40:00,33.58,33.6,33.56,33.59,10962.0,23.5838,23.5978,23.5697,23.5908,10962.0
2015-07-09 14:45:00,33.59,33.59,33.57,33.57,18627.0,23.5908,23.5908,23.5768,23.5768,18627.0
2015-07-09 14:50:00,33.57,33.66,33.57,33.66,20861.0,23.5768,23.64,23.5768,23.64,20861.0
2015-07-09 14:55:00,33.65,33.69,33.64,33.68,13881.0,23.633,23.661,23.6259,23.654,13881.0
2015-07-09 15:00:00,33.68,33.71,33.68,33.7,74519.0,23.654,23.6751,23.654,23.6681,74519.0
2015-07-09 15:05:00,33.7,33.72,33.68,33.71,20203.0,23.6681,23.6821,23.654,23.6751,20203.0
2015-07-09 15:10:00,33.71,33.72,33.68,33.72,24296.0,23.6751,23.6821,23.654,23.6821,24296.0
2015-07-09 15:15:00,33.71,33.72,33.69,33.72,20296.0,23.6751,23.6821,23.661,23.6821,20296.0
2015-07-09 15:20:00,33.71,33.76,33.71,33.75,30190.0,23.6751,23.7102,23.6751,23.7032,30190.0
2015-07-09 15:25:00,33.75,33.77,33.71,33.72,60522.0,23.7032,23.7172,23.6751,23.6821,60522.0
2015-07-09 15:30:00,33.72,33.75,33.68,33.68,34428.0,23.6821,23.7032,23.654,23.654,34428.0
2015-07-09 15:35:00,33.68,33.69,33.63,33.67,36493.0,23.654,23.661,23.6189,23.647,36493.0
2015-07-09 15:40:00,33.67,33.74,33.66,33.71,43771.0,23.647,23.6962,23.64,23.6751,43771.0
2015-07-09 15:45:00,33.71,33.74,33.69,33.73,76752.0,23.6751,23.6962,23.661,23.6891,76752.0
2015-07-09 15:50:00,33.73,33.76,33.7,33.7,87322.0,23.6891,23.7102,23.6681,23.6681,87322.0
2015-07-09 15:55:00,33.7,33.74,33.66,33.66,190895.0,23.6681,23.6962,23.64,23.64,190895.0
2015-07-10 09:30:00,34.02,34.08,33.93,34.08,49427.0,23.8928,23.9349,23.8296,23.9349,49427.0
2015-07-10 09:35:00,34.1,34.1,34.01,34.03,17175.0,23.949,23.949,23.8858,23.8998,17175.0
2015-07-10 09:40:00,34.04,34.09,33.94,34.02,29757.0,23.9069,23.942,23.8366,23.8928,29757.0
2015-07-10 09:45:00,34.02,34.08,34.0,34.03,60037.0,23.8928,23.9349,23.8788,23.8998,60037.0
2015-07-10 09:50:00,34.02,34.07,34.02,34.03,15064.0,23.8928,23.9279,23.8928,23.8998,15064.0
2015-07-10 09:55:00,34.03,34.05,33.94,33.95,21014.0,23.8998,23.9139,23.8366,23.8436,21014.0
2015-07-10 10:00:00,33.95,34.0,33.91,33.92,17241.0,23.8436,23.8788,23.8156,23.8226,17241.0
2015-07-10 10:05:00,33.94,33.98,33.93,33.96,14349.0,23.8366,23.8647,23.8296,23.8507,14349.0
2015-07-10 10:10:00,33.95,34.01,33.94,34.0,23898.0,23.8436,23.8858,23.8366,23.8788,23898.0
2015-07-10 10:15:00,34.01,34.01,33.93,33.95,15528.0,23.8858,23.8858,23.8296,23.8436,15528.0
2015-07-10 10:20:00,33.95,33.98,33.94,33.97,25005.0,23.8436,23.8647,23.8366,23.8577,25005.0
2015-07-10 10:25:00,33.97,33.99,33.93,33.97,24127.0,23.8577,23.8717,23.8296,23.8577,24127.0
2015-07-10 10:30:00,33.98,34.0,33.97,33.98,27725.0,23.8647,23.8788,23.8577,23.8647,27725.0
2015-07-10 10:35:00,33.98,33.99,33.97,33.97,47953.0,23.8647,23.8717,23.8577,23.8577,47953.0
2015-07-10 10:40:00,33.97,33.99,33.91,33.92,50008.0,23.8577,23.8717,23.8156,23.8226,50008.0
2015-07-10 10:45:00,33.93,33.94,33.89,33.94,53960.0,23.8296,23.8366,23.8015,23.8366,53960.0
2015-07-10 10:50:00,33.94,33.98,33.93,33.96,21655.0,23.8366,23.8647,23.8296,23.8507,21655.0
2015-07-10 10:55:00,33.96,33.96,33.92,33.93,32634.0,23.8507,23.8507,23.8226,23.8296,32634.0
2015-07-10 11:00:00,33.92,33.97,33.91,33.92,43707.0,23.8226,23.8577,23.8156,23.8226,43707.0
2015-07-10 11:05:00,33.93,33.96,33.92,33.95,39666.0,23.8296,23.8507,23.8226,23.8436,39666.0
2015-07-10 11:10:00,33.95,34.02,33.93,34.0,38292.0,23.8436,23.8928,23.8296,23.8788,38292.0
2015-07-10 11:15:00,33.99,34.01,33.98,34.0,13784.0,23.8717,23.8858,23.8647,23.8788,13784.0
2015-07-10 11:20:00,34.0,34.08,34.0,34.05,85565.0,23.8788,23.9349,23.8788,23.9139,85565.0
2015-07-10 11:25:00,34.05,34.07,34.03,34.07,37314.0,23.9139,23.9279,23.8998,23.9279,37314.0
2015-07-10 11:30:00,34.08,34.08,34.04,34.06,33999.0,23.9349,23.9349,23.9069,23.9209,33999.0
2015-07-10 11:35:00,34.07,34.09,34.04,34.08,23631.0,23.9279,23.942,23.9069,23.9349,23631.0
2015-07-10 11:40:00,34.07,34.11,34.06,34.1,29621.0,23.9279,23.956,23.9209,23.949,29621.0
2015-07-10 11:45:00,34.1,34.11,34.01,34.05,138735.0,23.949,23.956,23.8858,23.9139,138735.0
2015-07-10 11:50:00,34.06,34.07,34.04,34.05,18398.0,23.9209,23.9279,23.9069,23.9139,18398.0
2015-07-10 11:55:00,34.05,34.05,34.01,34.01,25329.0,23.9139,23.9139,23.8858,23.8858,25329.0
2015-07-10 12:00:00,34.01,34.02,34.01,34.02,11437.0,23.8858,23.8928,23.8858,23.8928,11437.0
2015-07-10 12:05:00,34.02,34.03,34.0,34.0,18026.0,23.8928,23.8998,23.8788,23.8788,18026.0
2015-07-10 12:10:00,34.0,34.01,33.98,34.0,30277.0,23.8788,23.8858,23.8647,23.8788,30277.0
2015-07-10 12:15:00,34.0,34.01,33.99,33.99,8900.0,23.8788,23.8858,23.8717,23.8717,8900.0
2015-07-10 12:20:00,33.98,34.01,33.97,33.97,8893.0,23.8647,23.8858,23.8577,23.8577,8893.0
2015-07-10 12:25:00,33.98,34.0,33.98,33.99,15210.0,23.8647,23.8788,23.8647,23.8717,15210.0
2015-07-10 12:30:00,33.99,33.99,33.95,33.97,13629.0,23.8717,23.8717,23.8436,23.8577,13629.0
2015-07-10 12:35:00,33.97,34.01,33.95,34.0,14875.0,23.8577,23.8858,23.8436,23.8788,14875.0
2015-07-10 12:40:00,33.99,33.99,33.96,33.97,15882.0,23.8717,23.8717,23.8507,23.8577,15882.0
2015-07-10 12:45:00,33.98,33.98,33.94,33.95,14131.0,23.8647,23.8647,23.8366,23.8436,14131.0
2015-07-10 12:50:00,33.96,33.97,33.93,33.94,14800.0,23.8507,23.8577,23.8296,23.8366,14800.0
2015-07-10 12:55:00,33.94,33.95,33.92,33.94,13636.0,23.8366,23.8436,23.8226,23.8366,13636.0
2015-07-10 13:00:00,33.94,33.97,33.91,33.93,22489.0,23.8366,23.8577,23.8156,23.8296,22489.0
2015-07-10 13:05:00,33.93,33.95,33.89,33.89,20087.0,23.8296,23.8436,23.8015,23.8015,20087.0
2015-07-10 13:10:00,33.89,33.92,33.87,33.91,14543.0,23.8015,23.8226,23.7875,23.8156,14543.0
2015-07-10 13:15:00,33.92,33.95,33.89,33.95,83518.0,23.8226,23.8436,23.8015,23.8436,83518.0
2015-07-10 13:20:00,33.95,33.98,33.94,33.98,171068.0,23.8436,23.8647,23.8366,23.8647,171068.0
2015-07-10 13:25:00,33.99,34.01,33.98,34.0,33272.0,23.8717,23.8858,23.8647,23.8788,33272.0
2015-07-10 13:30:00,33.99,34.03,33.99,34.02,39596.0,23.8717,23.8998,23.8717,23.8928,39596.0
2015-07-10 13:35:00,34.02,34.02,33.98,34.0,43498.0,23.8928,23.8928,23.8647,23.8788,43498.0
2015-07-10 13:40:00,34.01,34.02,33.99,34.01,29558.0,23.8858,23.8928,23.8717,23.8858,29558.0
2015-07-10 13:45:00,34.01,34.01,33.98,33.98,17104.0,23.8858,23.8858,23.8647,23.8647,17104.0
2015-07-10 13:50:00,33.98,34.01,33.98,33.98,22968.0,23.8647,23.8858,23.8647,23.8647,22968.0
2015-07-10 13:55:00,33.98,34.05,33.98,34.05,29098.0,23.8647,23.9139,23.8647,23.9139,29098.0
2015-07-10 14:00:00,34.04,34.08,34.02,34.08,48345.0,23.9069,23.9349,23.8928,23.9349,48345.0
2015-07-10 14:05:00,34.07,34.07,34.02,34.04,26106.0,23.9279,23.9279,23.8928,23.9069,26106.0
2015-07-10 14:10:00,34.05,34.05,34.02,34.04,16336.0,23.9139,23.9139,23.8928,23.9069,16336.0
2015-07-10 14:15:00,34.04,34.06,34.02,34.03,28903.0,23.9069,23.9209,23.8928,23.8998,28903.0
2015-07-10 14:20:00,34.03,34.03,34.01,34.02,9615.0,23.8998,23.8998,23.8858,23.8928,9615.0
2015-07-10 14:25:00,34.01,34.03,34.01,34.02,23658.0,23.8858,23.8998,23.8858,23.8928,23658.0
2015-07-10 14:30:00,34.02,34.03,34.01,34.01,30878.0,23.8928,23.8998,23.8858,23.8858,30878.0
2015-07-10 14:35:00,34.02,34.03,34.01,34.02,16753.0,23.8928,23.8998,23.8858,23.8928,16753.0
2015-07-10 14:40:00,34.02,34.03,34.02,34.03,30946.0,23.8928,23.8998,23.8928,23.8998,30946.0
2015-07-10 14:45:00,34.03,34.03,34.01,34.02,30191.0,23.8998,23.8998,23.8858,23.8928,30191.0
2015-07-10 14:50:00,34.02,34.07,34.02,34.07,69684.0,23.8928,23.9279,23.8928,23.9279,69684.0
2015-07-10 14:55:00,34.06,34.07,34.05,34.06,55420.0,23.9209,23.9279,23.9139,23.9209,55420.0
2015-07-10 15:00:00,34.05,34.1,34.05,34.05,65153.0,23.9139,23.949,23.9139,23.9139,65153.0
2015-07-10 15:05:00,34.05,34.07,34.04,34.04,26931.0,23.9139,23.9279,23.9069,23.9069,26931.0
2015-07-10 15:10:00,34.05,34.06,34.03,34.06,156604.0,23.9139,23.9209,23.8998,23.9209,156604.0
2015-07-10 15:15:00,34.06,34.08,34.03,34.04,29693.0,23.9209,23.9349,23.8998,23.9069,29693.0
2015-07-10 15:20:00,34.04,34.04,34.0,34.02,40133.0,23.9069,23.9069,23.8788,23.8928,40133.0
2015-07-10 15:25:00,34.02,34.03,34.0,34.01,14167.0,23.8928,23.8998,23.8788,23.8858,14167.0
2015-07-10 15:30:00,34.01,34.02,33.99,33.99,45269.0,23.8858,23.8928,23.8717,23.8717,45269.0
2015-07-10 15:35:00,34.0,34.01,33.97,33.98,48966.0,23.8788,23.8858,23.8577,23.8647,48966.0
2015-07-10 15:40:00,33.99,34.01,33.97,33.99,61482.0,23.8717,23.8858,23.8577,23.8717,61482.0
2015-07-10 15:45:00,34.0,34.03,33.98,33.99,72399.0,23.8788,23.8998,23.8647,23.8717,72399.0
2015-07-10 15:50:00,34.0,34.0,33.97,33.97,170537.0,23.8788,23.8788,23.8577,23.8577,170537.0
2015-07-10 15:55:00,33.97,33.97,33.94,33.94,213523.0,23.8577,23.8577,23.8366,23.8366,213523.0
2015-07-13 09:30:00,34.32,34.4,34.06,34.14,36121.0,24.1035,24.1597,23.9209,23.9771,36121.0
2015-07-13 09:35:00,34.16,34.2,34.09,34.15,17051.0,23.9911,24.0192,23.942,23.9841,17051.0
2015-07-13 09:40:00,34.14,34.25,34.06,34.22,46788.0,23.9771,24.0543,23.9209,24.0333,46788.0
2015-07-13 09:45:00,34.21,34.36,34.19,34.35,25936.0,24.0263,24.1316,24.0122,24.1246,25936.0
2015-07-13 09:50:00,34.36,34.4,34.26,34.28,55093.0,24.1316,24.1597,24.0614,24.0754,55093.0
2015-07-13 09:55:00,34.28,34.33,34.28,34.3,33080.0,24.0754,24.1105,24.0754,24.0895,33080.0
2015-07-13 10:00:00,34.29,34.37,34.28,34.37,31654.0,24.0824,24.1386,24.0754,24.1386,31654.0
2015-07-13 10:05:00,34.36,34.38,34.36,34.36,25855.0,24.1316,24.1456,24.1316,24.1316,25855.0
2015-07-13 10:10:00,34.36,34.4,34.31,34.39,51938.0,24.1316,24.1597,24.0965,24.1527,51938.0
2015-07-13 10:15:00,34.38,34.42,34.33,34.34,55235.0,24.1456,24.1737,24.1105,24.1176,55235.0
2015-07-13 10:20:00,34.33,34.35,34.23,34.26,31949.0,24.1105,24.1246,24.0403,24.0614,31949.0
2015-07-13 10:25:00,34.26,34.29,34.24,34.29,21743.0,24.0614,24.0824,24.0473,24.0824,21743.0
2015-07-13 10:30:00,34.29,34.35,34.28,34.32,27879.0,24.0824,24.1246,24.0754,24.1035,27879.0
2015-07-13 10:35:00,34.32,34.4,34.31,34.39,60789.0,24.1035,24.1597,24.0965,24.1527,60789.0
2015-07-13 10:40:00,34.38,34.42,34.38,34.39,28199.0,24.1456,24.1737,24.1456,24.1527,28199.0
2015-07-13 10:45:00,34.4,34.4,34.36,34.38,45738.0,24.1597,24.1597,24.1316,24.1456,45738.0
2015-07-13 10:50:00,34.37,34.37,34.34,34.34,7956.0,24.1386,24.1386,24.1176,24.1176,7956.0
2015-07-13 10:55:00,34.34,34.34,34.3,34.32,14770.0,24.1176,24.1176,24.0895,24.1035,14770.0
2015-07-13 11:00:00,34.31,34.34,34.31,34.33,18061.0,24.0965,24.1176,24.0965,24.1105,18061.0
2015-07-13 11:05:00,34.32,34.33,34.3,34.3,10969.0,24.1035,24.1105,24.0895,24.0895,10969.0
2015-07-13 11:10:00,34.31,34.32,34.26,34.27,17231.0,24.0965,24.1035,24.0614,24.0684,17231.0
2015-07-13 11:15:00,34.27,34.28,34.26,34.28,11799.0,24.0684,24.0754,24.0614,24.0754,11799.0
2015-07-13 11:20:00,34.27,34.29,34.25,34.27,26860.0,24.0684,24.0824,24.0543,24.0684,26860.0
2015-07-13 11:25:00,34.27,34.29,34.26,34.27,26161.0,24.0684,24.0824,24.0614,24.0684,26161.0
2015-07-13 11:30:00,34.26,34.32,34.26,34.32,28968.0,24.0614,24.1035,24.0614,24.1035,28968.0
2015-07-13 11:35:00,34.32,34.32,34.29,34.3,14969.0,24.1035,24.1035,24.0824,24.0895,14969.0
2015-07-13 11:40:00,34.3,34.3,34.25,34.27,20051.0,24.0895,24.0895,24.0543,24.0684,20051.0
2015-07-13 11:45:00,34.26,34.28,34.26,34.27,5933.0,24.0614,24.0754,24.0614,24.0684,5933.0
2015-07-13 11:50:00,34.28,34.3,34.27,34.28,23774.0,24.0754,24.0895,24.0684,24.0754,23774.0
2015-07-13 11:55:00,34.28,34.28,34.25,34.27,15861.0,24.0754,24.0754,24.0543,24.0684,15861.0
2015-07-13 12:00:00,34.27,34.27,34.25,34.27,21510.0,24.0684,24.0684,24.0543,24.0684,21510.0
2015-07-13 12:05:00,34.27,34.3,34.27,34.29,4917.0,24.0684,24.0895,24.0684,24.0824,4917.0
2015-07-13 12:10:00,34.29,34.31,34.28,34.3,14436.0,24.0824,24.0965,24.0754,24.0895,14436.0
2015-07-13 12:15:00,34.3,34.32,34.27,34.27,13145.0,24.0895,24.1035,24.0684,24.0684,13145.0
2015-07-13 12:20:00,34.27,34.29,34.26,34.28,14679.0,24.0684,24.0824,24.0614,24.0754,14679.0
2015-07-13 12:25:00,34.29,34.3,34.28,34.29,7087.0,24.0824,24.0895,24.0754,24.0824,7087.0
2015-07-13 12:30:00,34.29,34.3,34.28,34.29,9619.0,24.0824,24.0895,24.0754,24.0824,9619.0
2015-07-13 12:35:00,34.3,34.31,34.28,34.29,21390.0,24.0895,24.0965,24.0754,24.0824,21390.0
2015-07-13 12:40:00,34.29,34.31,34.28,34.29,13196.0,24.0824,24.0965,24.0754,24.0824,13196.0
2015-07-13 12:45:00,34.3,34.32,34.29,34.29,21198.0,24.0895,24.1035,24.0824,24.0824,21198.0
2015-07-13 12:50:00,34.3,34.3,34.29,34.29,11359.0,24.0895,24.0895,24.0824,24.0824,11359.0
2015-07-13 12:55:00,34.3,34.31,34.29,34.3,20156.0,24.0895,24.0965,24.0824,24.0895,20156.0
2015-07-13 13:00:00,34.3,34.3,34.27,34.29,105380.0,24.0895,24.0895,24.0684,24.0824,105380.0
2015-07-13 13:05:00,34.29,34.3,34.29,34.3,19849.0,24.0824,24.0895,24.0824,24.0895,19849.0
2015-07-13 13:10:00,34.29,34.3,34.29,34.29,8003.0,24.0824,24.0895,24.0824,24.0824,8003.0
2015-07-13 13:15:00,34.29,34.3,34.28,34.28,17849.0,24.0824,24.0895,24.0754,24.0754,17849.0
2015-07-13 13:20:00,34.29,34.31,34.28,34.3,73076.0,24.0824,24.0965,24.0754,24.0895,73076.0
2015-07-13 13:25:00,34.3,34.32,34.3,34.32,7288.0,24.0895,24.1035,24.0895,24.1035,7288.0
2015-07-13 13:30:00,34.31,34.34,34.31,34.34,8450.0,24.0965,24.1176,24.0965,24.1176,8450.0
2015-07-13 13:35:00,34.34,34.36,34.33,34.36,15057.0,24.1176,24.1316,24.1105,24.1316,15057.0
2015-07-13 13:40:00,34.36,34.36,34.34,34.36,16619.0,24.1316,24.1316,24.1176,24.1316,16619.0
2015-07-13 13:45:00,34.36,34.37,34.33,34.33,17862.0,24.1316,24.1386,24.1105,24.1105,17862.0
2015-07-13 13:50:00,34.33,34.33,34.3,34.3,18448.0,24.1105,24.1105,24.0895,24.0895,18448.0
2015-07-13 13:55:00,34.3,34.31,34.29,34.3,15438.0,24.0895,24.0965,24.0824,24.0895,15438.0
2015-07-13 14:00:00,34.31,34.31,34.3,34.31,5062.0,24.0965,24.0965,24.0895,24.0965,5062.0
2015-07-13 14:05:00,34.31,34.31,34.3,34.31,13176.0,24.0965,24.0965,24.0895,24.0965,13176.0
2015-07-13 14:10:00,34.3,34.31,34.28,34.29,24896.0,24.0895,24.0965,24.0754,24.0824,24896.0
2015-07-13 14:15:00,34.29,34.3,34.28,34.3,15519.0,24.0824,24.0895,24.0754,24.0895,15519.0
2015-07-13 14:20:00,34.29,34.31,34.28,34.28,11675.0,24.0824,24.0965,24.0754,24.0754,11675.0
2015-07-13 14:25:00,34.28,34.29,34.26,34.27,68400.0,24.0754,24.0824,24.0614,24.0684,68400.0
2015-07-13 14:30:00,34.27,34.31,34.26,34.3,11703.0,24.0684,24.0965,24.0614,24.0895,11703.0
2015-07-13 14:35:00,34.3,34.31,34.28,34.29,8302.0,24.0895,24.0965,24.0754,24.0824,8302.0
2015-07-13 14:40:00,34.29,34.31,34.27,34.3,113308.0,24.0824,24.0965,24.0684,24.0895,113308.0
2015-07-13 14:45:00,34.3,34.31,34.3,34.31,4429.0,24.0895,24.0965,24.0895,24.0965,4429.0
2015-07-13 14:50:00,34.3,34.33,34.3,34.32,38986.0,24.0895,24.1105,24.0895,24.1035,38986.0
2015-07-13 14:55:00,34.33,34.36,34.32,34.34,20048.0,24.1105,24.1316,24.1035,24.1176,20048.0
2015-07-13 15:00:00,34.34,34.37,34.34,34.37,22471.0,24.1176,24.1386,24.1176,24.1386,22471.0
2015-07-13 15:05:00,34.37,34.37,34.35,34.36,16674.0,24.1386,24.1386,24.1246,24.1316,16674.0
2015-07-13 15:10:00,34.35,34.38,34.34,34.36,33624.0,24.1246,24.1456,24.1176,24.1316,33624.0
2015-07-13 15:15:00,34.36,34.37,34.34,34.35,18699.0,24.1316,24.1386,24.1176,24.1246,18699.0
2015-07-13 15:20:00,34.36,34.36,34.35,34.36,28573.0,24.1316,24.1316,24.1246,24.1316,28573.0
2015-07-13 15:25:00,34.35,34.36,34.33,34.34,30231.0,24.1246,24.1316,24.1105,24.1176,30231.0
2015-07-13 15:30:00,34.35,34.36,34.34,34.36,34755.0,24.1246,24.1316,24.1176,24.1316,34755.0
2015-07-13 15:35:00,34.35,34.38,34.35,34.37,35289.0,24.1246,24.1456,24.1246,24.1386,35289.0
2015-07-13 15:40:00,34.36,34.38,34.36,34.37,27405.0,24.1316,24.1456,24.1316,24.1386,27405.0
2015-07-13 15:45:00,34.37,34.39,34.36,34.38,103387.0,24.1386,24.1527,24.1316,24.1456,103387.0
2015-07-13 15:50:00,34.38,34.38,34.35,34.35,90383.0,24.1456,24.1456,24.1246,24.1246,90383.0
2015-07-13 15:55:00,34.35,34.38,34.35,34.35,275281.0,24.1246,24.1456,24.1246,24.1246,275281.0
2015-07-14 09:30:00,34.25,34.35,34.11,34.31,35821.0,24.0543,24.1246,23.956,24.0965,35821.0
2015-07-14 09:35:00,34.32,34.55,34.3,34.47,52232.0,24.1035,24.265,24.0895,24.2089,52232.0
2015-07-14 09:40:00,34.52,34.52,34.41,34.51,22717.0,24.244,24.244,24.1667,24.2369,22717.0
2015-07-14 09:45:00,34.5,34.5,34.44,34.5,22967.0,24.2299,24.2299,24.1878,24.2299,22967.0
2015-07-14 09:50:00,34.49,34.5,34.45,34.48,26632.0,24.2229,24.2299,24.1948,24.2159,26632.0
2015-07-14 09:55:00,34.48,34.49,34.41,34.45,20332.0,24.2159,24.2229,24.1667,24.1948,20332.0
2015-07-14 10:00:00,34.45,34.45,34.38,34.43,24468.0,24.1948,24.1948,24.1456,24.1808,24468.0
2015-07-14 10:05:00,34.43,34.44,34.36,34.37,29758.0,24.1808,24.1878,24.1316,24.1386,29758.0
2015-07-14 10:10:00,34.36,34.41,34.29,34.34,119255.0,24.1316,24.1667,24.0824,24.1176,119255.0
2015-07-14 10:15:00,34.34,34.34,34.29,34.3,30025.0,24.1176,24.1176,24.0824,24.0895,30025.0
2015-07-14 10:20:00,34.31,34.35,34.29,34.3,38723.0,24.0965,24.1246,24.0824,24.0895,38723.0
2015-07-14 10:25:00,34.3,34.35,34.28,34.31,21374.0,24.0895,24.1246,24.0754,24.0965,21374.0
2015-07-14 10:30:00,34.31,34.36,34.3,34.32,29263.0,24.0965,24.1316,24.0895,24.1035,29263.0
2015-07-14 10:35:00,34.33,34.35,34.31,34.34,14069.0,24.1105,24.1246,24.0965,24.1176,14069.0
2015-07-14 10:40:00,34.33,34.34,34.31,34.31,16213.0,24.1105,24.1176,24.0965,24.0965,16213.0
2015-07-14 10:45:00,34.32,34.32,34.28,34.29,44500.0,24.1035,24.1035,24.0754,24.0824,44500.0
2015-07-14 10:50:00,34.29,34.35,34.28,34.35,74533.0,24.0824,24.1246,24.0754,24.1246,74533.0
2015-07-14 10:55:00,34.34,34.36,34.31,34.36,21892.0,24.1176,24.1316,24.0965,24.1316,21892.0
2015-07-14 11:00:00,34.35,34.37,34.34,34.37,16941.0,24.1246,24.1386,24.1176,24.1386,16941.0
2015-07-14 11:05:00,34.37,34.39,34.31,34.32,28905.0,24.1386,24.1527,24.0965,24.1035,28905.0
2015-07-14 11:10:00,34.33,34.35,34.32,34.35,14714.0,24.1105,24.1246,24.1035,24.1246,14714.0
2015-07-14 11:15:00,34.35,34.38,34.34,34.35,21989.0,24.1246,24.1456,24.1176,24.1246,21989.0
2015-07-14 11:20:00,34.36,34.41,34.35,34.4,24389.0,24.1316,24.1667,24.1246,24.1597,24389.0
2015-07-14 11:25:00,34.4,34.42,34.37,34.4,29886.0,24.1597,24.1737,24.1386,24.1597,29886.0
2015-07-14 11:30:00,34.4,34.41,34.35,34.35,11854.0,24.1597,24.1667,24.1246,24.1246,11854.0
2015-07-14 11:35:00,34.34,34.36,34.3,34.31,19278.0,24.1176,24.1316,24.0895,24.0965,19278.0
2015-07-14 11:40:00,34.3,34.39,34.3,34.38,21245.0,24.0895,24.1527,24.0895,24.1456,21245.0
2015-07-14 11:45:00,34.38,34.39,34.35,34.36,15717.0,24.1456,24.1527,24.1246,24.1316,15717.0
2015-07-14 11:50:00,34.37,34.39,34.37,34.37,12150.0,24.1386,24.1527,24.1386,24.1386,12150.0
2015-07-14 11:55:00,34.37,34.38,34.36,34.37,21868.0,24.1386,24.1456,24.1316,24.1386,21868.0
2015-07-14 12:00:00,34.37,34.38,34.36,34.36,9078.0,24.1386,24.1456,24.1316,24.1316,9078.0
2015-07-14 12:05:00,34.36,34.38,34.35,34.37,11960.0,24.1316,24.1456,24.1246,24.1386,11960.0
2015-07-14 12:10:00,34.36,34.37,34.35,34.37,11437.0,24.1316,24.1386,24.1246,24.1386,11437.0
2015-07-14 12:15:00,34.37,34.37,34.35,34.36,10879.0,24.1386,24.1386,24.1246,24.1316,10879.0
2015-07-14 12:20:00,34.36,34.37,34.35,34.35,5706.0,24.1316,24.1386,24.1246,24.1246,5706.0
2015-07-14 12:25:00,34.35,34.37,34.34,34.37,24112.0,24.1246,24.1386,24.1176,24.1386,24112.0
2015-07-14 12:30:00,34.37,34.39,34.37,34.38,6115.0,24.1386,24.1527,24.1386,24.1456,6115.0
2015-07-14 12:35:00,34.38,34.4,34.37,34.38,14663.0,24.1456,24.1597,24.1386,24.1456,14663.0
2015-07-14 12:40:00,34.38,34.39,34.38,34.39,12622.0,24.1456,24.1527,24.1456,24.1527,12622.0
2015-07-14 12:45:00,34.38,34.4,34.38,34.4,24902.0,24.1456,24.1597,24.1456,24.1597,24902.0
2015-07-14 12:50:00,34.4,34.5,34.39,34.47,65740.0,24.1597,24.2299,24.1527,24.2089,65740.0
2015-07-14 12:55:00,34.46,34.47,34.43,34.43,10608.0,24.2018,24.2089,24.1808,24.1808,10608.0
2015-07-14 13:00:00,34.43,34.44,34.37,34.4,63007.0,24.1808,24.1878,24.1386,24.1597,63007.0
2015-07-14 13:05:00,34.4,34.43,34.39,34.42,21337.0,24.1597,24.1808,24.1527,24.1737,21337.0
2015-07-14 13:10:00,34.41,34.44,34.41,34.41,16488.0,24.1667,24.1878,24.1667,24.1667,16488.0
2015-07-14 13:15:00,34.42,34.42,34.39,34.4,15014.0,24.1737,24.1737,24.1527,24.1597,15014.0
2015-07-14 13:20:00,34.4,34.43,34.4,34.43,13031.0,24.1597,24.1808,24.1597,24.1808,13031.0
2015-07-14 13:25:00,34.43,34.46,34.43,34.45,14860.0,24.1808,24.2018,24.1808,24.1948,14860.0
2015-07-14 13:30:00,34.45,34.45,34.44,34.45,8624.0,24.1948,24.1948,24.1878,24.1948,8624.0
2015-07-14 13:35:00,34.45,34.45,34.43,34.43,11230.0,24.1948,24.1948,24.1808,24.1808,11230.0
2015-07-14 13:40:00,34.43,34.44,34.43,34.43,9500.0,24.1808,24.1878,24.1808,24.1808,9500.0
2015-07-14 13:45:00,34.43,34.47,34.43,34.47,19572.0,24.1808,24.2089,24.1808,24.2089,19572.0
2015-07-14 13:50:00,34.47,34.49,34.46,34.48,23823.0,24.2089,24.2229,24.2018,24.2159,23823.0
2015-07-14 13:55:00,34.49,34.5,34.49,34.5,23960.0,24.2229,24.2299,24.2229,24.2299,23960.0
2015-07-14 14:00:00,34.5,34.53,34.46,34.46,49102.0,24.2299,24.251,24.2018,24.2018,49102.0
2015-07-14 14:05:00,34.46,34.49,34.45,34.48,27911.0,24.2018,24.2229,24.1948,24.2159,27911.0
2015-07-14 14:10:00,34.49,34.49,34.48,34.48,13487.0,24.2229,24.2229,24.2159,24.2159,13487.0
2015-07-14 14:15:00,34.49,34.54,34.48,34.52,36925.0,24.2229,24.258,24.2159,24.244,36925.0
2015-07-14 14:20:00,34.52,34.53,34.51,34.52,27546.0,24.244,24.251,24.2369,24.244,27546.0
2015-07-14 14:25:00,34.52,34.53,34.5,34.52,24428.0,24.244,24.251,24.2299,24.244,24428.0
2015-07-14 14:30:00,34.52,34.54,34.51,34.51,34973.0,24.244,24.258,24.2369,24.2369,34973.0
2015-07-14 14:35:00,34.52,34.52,34.5,34.5,23174.0,24.244,24.244,24.2299,24.2299,23174.0
2015-07-14 14:40:00,34.5,34.51,34.5,34.51,10489.0,24.2299,24.2369,24.2299,24.2369,10489.0
2015-07-14 14:45:00,34.51,34.51,34.5,34.51,9600.0,24.2369,24.2369,24.2299,24.2369,9600.0
2015-07-14 14:50:00,34.51,34.63,34.5,34.61,109801.0,24.2369,24.3212,24.2299,24.3072,109801.0
2015-07-14 14:55:00,34.62,34.62,34.59,34.59,15555.0,24.3142,24.3142,24.2931,24.2931,15555.0
2015-07-14 15:00:00,34.6,34.61,34.52,34.57,30610.0,24.3002,24.3072,24.244,24.2791,30610.0
2015-07-14 15:05:00,34.57,34.58,34.56,34.57,16641.0,24.2791,24.2861,24.2721,24.2791,16641.0
2015-07-14 15:10:00,34.56,34.57,34.53,34.54,22771.0,24.2721,24.2791,24.251,24.258,22771.0
2015-07-14 15:15:00,34.53,34.55,34.5,34.55,26203.0,24.251,24.265,24.2299,24.265,26203.0
2015-07-14 15:20:00,34.55,34.58,34.54,34.58,57675.0,24.265,24.2861,24.258,24.2861,57675.0
2015-07-14 15:25:00,34.58,34.58,34.57,34.58,9861.0,24.2861,24.2861,24.2791,24.2861,9861.0
2015-07-14 15:30:00,34.58,34.58,34.55,34.55,27275.0,24.2861,24.2861,24.265,24.265,27275.0
2015-07-14 15:35:00,34.55,34.56,34.52,34.54,59454.0,24.265,24.2721,24.244,24.258,59454.0
2015-07-14 15:40:00,34.54,34.58,34.54,34.55,61206.0,24.258,24.2861,24.258,24.265,61206.0
2015-07-14 15:45:00,34.56,34.59,34.54,34.55,113818.0,24.2721,24.2931,24.258,24.265,113818.0
2015-07-14 15:50:00,34.55,34.59,34.55,34.58,111815.0,24.265,24.2931,24.265,24.2861,111815.0
2015-07-14 15:55:00,34.58,34.6,34.55,34.57,420184.0,24.2861,24.3002,24.265,24.2791,420184.0
2015-07-15 09:30:00,34.48,34.49,34.2,34.49,38203.0,24.2159,24.2229,24.0192,24.2229,38203.0
2015-07-15 09:35:00,34.49,34.5,34.37,34.37,11992.0,24.2229,24.2299,24.1386,24.1386,11992.0
2015-07-15 09:40:00,34.37,34.37,34.25,34.28,18851.0,24.1386,24.1386,24.0543,24.0754,18851.0
2015-07-15 09:45:00,34.29,34.45,34.29,34.44,33739.0,24.0824,24.1948,24.0824,24.1878,33739.0
2015-07-15 09:50:00,34.42,34.43,34.35,34.4,28249.0,24.1737,24.1808,24.1246,24.1597,28249.0
2015-07-15 09:55:00,34.4,34.45,34.31,34.31,20401.0,24.1597,24.1948,24.0965,24.0965,20401.0
2015-07-15 10:00:00,34.33,34.33,34.25,34.29,24748.0,24.1105,24.1105,24.0543,24.0824,24748.0
2015-07-15 10:05:00,34.29,34.32,34.25,34.32,27864.0,24.0824,24.1035,24.0543,24.1035,27864.0
2015-07-15 10:10:00,34.31,34.37,34.29,34.36,53538.0,24.0965,24.1386,24.0824,24.1316,53538.0
2015-07-15 10:15:00,34.36,34.37,34.34,34.34,52229.0,24.1316,24.1386,24.1176,24.1176,52229.0
2015-07-15 10:20:00,34.34,34.35,34.33,34.35,34925.0,24.1176,24.1246,24.1105,24.1246,34925.0
2015-07-15 10:25:00,34.35,34.37,34.33,34.34,27435.0,24.1246,24.1386,24.1105,24.1176,27435.0
2015-07-15 10:30:00,34.34,34.37,34.32,34.36,39996.0,24.1176,24.1386,24.1035,24.1316,39996.0
2015-07-15 10:35:00,34.36,34.37,34.34,34.35,14254.0,24.1316,24.1386,24.1176,24.1246,14254.0
2015-07-15 10:40:00,34.35,34.37,34.31,34.32,17314.0,24.1246,24.1386,24.0965,24.1035,17314.0
2015-07-15 10:45:00,34.33,34.34,34.31,34.31,10643.0,24.1105,24.1176,24.0965,24.0965,10643.0
2015-07-15 10:50:00,34.31,34.37,34.31,34.35,17026.0,24.0965,24.1386,24.0965,24.1246,17026.0
2015-07-15 10:55:00,34.35,34.35,34.32,34.33,9866.0,24.1246,24.1246,24.1035,24.1105,9866.0
2015-07-15 11:00:00,34.33,34.34,34.31,34.34,9624.0,24.1105,24.1176,24.0965,24.1176,9624.0
2015-07-15 11:05:00,34.34,34.36,34.3,34.36,16840.0,24.1176,24.1316,24.0895,24.1316,16840.0
2015-07-15 11:10:00,34.37,34.37,34.3,34.3,9824.0,24.1386,24.1386,24.0895,24.0895,9824.0
2015-07-15 11:15:00,34.3,34.36,34.3,34.33,14014.0,24.0895,24.1316,24.0895,24.1105,14014.0
2015-07-15 11:20:00,34.35,34.42,34.35,34.41,19087.0,24.1246,24.1737,24.1246,24.1667,19087.0
2015-07-15 11:25:00,34.42,34.42,34.38,34.39,16128.0,24.1737,24.1737,24.1456,24.1527,16128.0
2015-07-15 11:30:00,34.4,34.42,34.38,34.39,71769.0,24.1597,24.1737,24.1456,24.1527,71769.0
2015-07-15 11:35:00,34.39,34.44,34.37,34.43,57730.0,24.1527,24.1878,24.1386,24.1808,57730.0
2015-07-15 11:40:00,34.43,34.44,34.42,34.43,36786.0,24.1808,24.1878,24.1737,24.1808,36786.0
2015-07-15 11:45:00,34.43,34.44,34.43,34.44,19433.0,24.1808,24.1878,24.1808,24.1878,19433.0
2015-07-15 11:50:00,34.43,34.43,34.42,34.43,28618.0,24.1808,24.1808,24.1737,24.1808,28618.0
2015-07-15 11:55:00,34.43,34.44,34.42,34.42,22000.0,24.1808,24.1878,24.1737,24.1737,22000.0
2015-07-15 12:00:00,34.44,34.51,34.44,34.51,15764.0,24.1878,24.2369,24.1878,24.2369,15764.0
2015-07-15 12:05:00,34.51,34.51,34.46,34.46,20001.0,24.2369,24.2369,24.2018,24.2018,20001.0
2015-07-15 12:10:00,34.47,34.48,34.43,34.43,10605.0,24.2089,24.2159,24.1808,24.1808,10605.0
2015-07-15 12:15:00,34.43,34.43,34.37,34.37,7902.0,24.1808,24.1808,24.1386,24.1386,7902.0
2015-07-15 12:20:00,34.37,34.41,34.37,34.4,8002.0,24.1386,24.1667,24.1386,24.1597,8002.0
2015-07-15 12:25:00,34.4,34.45,34.4,34.43,19920.0,24.1597,24.1948,24.1597,24.1808,19920.0
2015-07-15 12:30:00,34.43,34.45,34.42,34.42,18043.0,24.1808,24.1948,24.1737,24.1737,18043.0
2015-07-15 12:35:00,34.42,34.44,34.42,34.44,15650.0,24.1737,24.1878,24.1737,24.1878,15650.0
2015-07-15 12:40:00,34.43,34.47,34.42,34.46,29464.0,24.1808,24.2089,24.1737,24.2018,29464.0
2015-07-15 12:45:00,34.46,34.46,34.43,34.44,7721.0,24.2018,24.2018,24.1808,24.1878,7721.0
2015-07-15 12:50:00,34.44,34.46,34.42,34.45,31717.0,24.1878,24.2018,24.1737,24.1948,31717.0
2015-07-15 12:55:00,34.46,34.51,34.45,34.48,18269.0,24.2018,24.2369,24.1948,24.2159,18269.0
2015-07-15 13:00:00,34.48,34.49,34.42,34.43,25431.0,24.2159,24.2229,24.1737,24.1808,25431.0
2015-07-15 13:05:00,34.43,34.46,34.42,34.43,23187.0,24.1808,24.2018,24.1737,24.1808,23187.0
2015-07-15 13:10:00,34.43,34.48,34.42,34.46,26992.0,24.1808,24.2159,24.1737,24.2018,26992.0
2015-07-15 13:15:00,34.45,34.46,34.42,34.44,11804.0,24.1948,24.2018,24.1737,24.1878,11804.0
2015-07-15 13:20:00,34.44,34.46,34.43,34.45,14220.0,24.1878,24.2018,24.1808,24.1948,14220.0
2015-07-15 13:25:00,34.44,34.45,34.44,34.45,3494.0,24.1878,24.1948,24.1878,24.1948,3494.0
2015-07-15 13:30:00,34.44,34.44,34.42,34.43,41362.0,24.1878,24.1878,24.1737,24.1808,41362.0
2015-07-15 13:35:00,34.43,34.44,34.37,34.37,25777.0,24.1808,24.1878,24.1386,24.1386,25777.0
2015-07-15 13:40:00,34.38,34.4,34.37,34.38,13401.0,24.1456,24.1597,24.1386,24.1456,13401.0
2015-07-15 13:45:00,34.38,34.4,34.38,34.39,8000.0,24.1456,24.1597,24.1456,24.1527,8000.0
2015-07-15 13:50:00,34.38,34.38,34.34,34.35,27960.0,24.1456,24.1456,24.1176,24.1246,27960.0
2015-07-15 13:55:00,34.34,34.36,34.33,34.35,14727.0,24.1176,24.1316,24.1105,24.1246,14727.0
2015-07-15 14:00:00,34.36,34.37,34.34,34.37,10598.0,24.1316,24.1386,24.1176,24.1386,10598.0
2015-07-15 14:05:00,34.37,34.41,34.36,34.39,13220.0,24.1386,24.1667,24.1316,24.1527,13220.0
2015-07-15 14:10:00,34.38,34.39,34.35,34.35,11937.0,24.1456,24.1527,24.1246,24.1246,11937.0
2015-07-15 14:15:00,34.35,34.4,34.34,34.39,16928.0,24.1246,24.1597,24.1176,24.1527,16928.0
2015-07-15 14:20:00,34.38,34.39,34.34,34.38,18780.0,24.1456,24.1527,24.1176,24.1456,18780.0
2015-07-15 14:25:00,34.39,34.44,34.36,34.43,35004.0,24.1527,24.1878,24.1316,24.1808,35004.0
2015-07-15 14:30:00,34.43,34.44,34.39,34.39,27033.0,24.1808,24.1878,24.1527,24.1527,27033.0
2015-07-15 14:35:00,34.39,34.4,34.35,34.38,36211.0,24.1527,24.1597,24.1246,24.1456,36211.0
2015-07-15 14:40:00,34.37,34.41,34.36,34.4,33010.0,24.1386,24.1667,24.1316,24.1597,33010.0
2015-07-15 14:45:00,34.4,34.4,34.38,34.39,34329.0,24.1597,24.1597,24.1456,24.1527,34329.0
2015-07-15 14:50:00,34.39,34.4,34.33,34.33,75320.0,24.1527,24.1597,24.1105,24.1105,75320.0
2015-07-15 14:55:00,34.33,34.4,34.3,34.4,63128.0,24.1105,24.1597,24.0895,24.1597,63128.0
2015-07-15 15:00:00,34.39,34.42,34.37,34.41,19964.0,24.1527,24.1737,24.1386,24.1667,19964.0
2015-07-15 15:05:00,34.4,34.41,34.35,34.37,33764.0,24.1597,24.1667,24.1246,24.1386,33764.0
2015-07-15 15:10:00,34.37,34.4,34.37,34.38,27158.0,24.1386,24.1597,24.1386,24.1456,27158.0
2015-07-15 15:15:00,34.38,34.39,34.35,34.36,16728.0,24.1456,24.1527,24.1246,24.1316,16728.0
2015-07-15 15:20:00,34.37,34.39,34.36,34.39,20755.0,24.1386,24.1527,24.1316,24.1527,20755.0
2015-07-15 15:25:00,34.38,34.4,34.37,34.38,18557.0,24.1456,24.1597,24.1386,24.1456,18557.0
2015-07-15 15:30:00,34.38,34.42,34.37,34.4,23878.0,24.1456,24.1737,24.1386,24.1597,23878.0
2015-07-15 15:35:00,34.41,34.43,34.39,34.41,27492.0,24.1667,24.1808,24.1527,24.1667,27492.0
2015-07-15 15:40:00,34.41,34.42,34.38,34.41,39874.0,24.1667,24.1737,24.1456,24.1667,39874.0
2015-07-15 15:45:00,34.4,34.41,34.37,34.38,26786.0,24.1597,24.1667,24.1386,24.1456,26786.0
2015-07-15 15:50:00,34.37,34.43,34.37,34.43,51907.0,24.1386,24.1808,24.1386,24.1808,51907.0
2015-07-15 15:55:00,34.42,34.43,34.36,34.42,197127.0,24.1737,24.1808,24.1316,24.1737,197127.0
2015-07-16 09:30:00,34.51,34.54,34.41,34.53,32839.0,24.2369,24.258,24.1667,24.251,32839.0
2015-07-16 09:35:00,34.48,34.48,34.36,34.42,8707.0,24.2159,24.2159,24.1316,24.1737,8707.0
2015-07-16 09:40:00,34.36,34.47,34.35,34.47,18691.0,24.1316,24.2089,24.1246,24.2089,18691.0
2015-07-16 09:45:00,34.48,34.49,34.42,34.44,23165.0,24.2159,24.2229,24.1737,24.1878,23165.0
2015-07-16 09:50:00,34.45,34.52,34.43,34.5,13778.0,24.1948,24.244,24.1808,24.2299,13778.0
2015-07-16 09:55:00,34.51,34.57,34.51,34.52,13949.0,24.2369,24.2791,24.2369,24.244,13949.0
2015-07-16 10:00:00,34.51,34.53,34.46,34.5,17517.0,24.2369,24.251,24.2018,24.2299,17517.0
2015-07-16 10:05:00,34.5,34.53,34.47,34.5,40984.0,24.2299,24.251,24.2089,24.2299,40984.0
2015-07-16 10:10:00,34.5,34.52,34.48,34.52,42972.0,24.2299,24.244,24.2159,24.244,42972.0
2015-07-16 10:15:00,34.53,34.55,34.49,34.52,39711.0,24.251,24.265,24.2229,24.244,39711.0
2015-07-16 10:20:00,34.52,34.56,34.52,34.56,16000.0,24.244,24.2721,24.244,24.2721,16000.0
2015-07-16 10:25:00,34.57,34.71,34.57,34.7,93203.0,24.2791,24.3774,24.2791,24.3704,93203.0
2015-07-16 10:30:00,34.69,34.7,34.61,34.63,13924.0,24.3634,24.3704,24.3072,24.3212,13924.0
2015-07-16 10:35:00,34.63,34.68,34.61,34.62,14867.0,24.3212,24.3563,24.3072,24.3142,14867.0
2015-07-16 10:40:00,34.62,34.65,34.59,34.62,30062.0,24.3142,24.3353,24.2931,24.3142,30062.0
2015-07-16 10:45:00,34.62,34.63,34.57,34.6,18881.0,24.3142,24.3212,24.2791,24.3002,18881.0
2015-07-16 10:50:00,34.61,34.71,34.59,34.7,95881.0,24.3072,24.3774,24.2931,24.3704,95881.0
2015-07-16 10:55:00,34.71,34.75,34.7,34.75,17471.0,24.3774,24.4055,24.3704,24.4055,17471.0
2015-07-16 11:00:00,34.75,34.82,34.75,34.81,27864.0,24.4055,24.4547,24.4055,24.4476,27864.0
2015-07-16 11:05:00,34.82,34.89,34.79,34.84,91006.0,24.4547,24.5038,24.4336,24.4687,91006.0
2015-07-16 11:10:00,34.83,34.86,34.77,34.79,31917.0,24.4617,24.4828,24.4195,24.4336,31917.0
2015-07-16 11:15:00,34.79,34.79,34.71,34.76,19617.0,24.4336,24.4336,24.3774,24.4125,19617.0
2015-07-16 11:20:00,34.76,34.81,34.75,34.76,13557.0,24.4125,24.4476,24.4055,24.4125,13557.0
2015-07-16 11:25:00,34.76,34.92,34.76,34.91,62795.0,24.4125,24.5249,24.4125,24.5179,62795.0
2015-07-16 11:30:00,34.91,34.94,34.88,34.88,12829.0,24.5179,24.5389,24.4968,24.4968,12829.0
2015-07-16 11:35:00,34.88,34.91,34.85,34.9,28579.0,24.4968,24.5179,24.4757,24.5108,28579.0
2015-07-16 11:40:00,34.9,34.95,34.9,34.95,23981.0,24.5108,24.546,24.5108,24.546,23981.0
2015-07-16 11:45:00,34.95,35.09,34.94,35.05,92200.0,24.546,24.6443,24.5389,24.6162,92200.0
2015-07-16 11:50:00,35.05,35.05,34.98,35.01,32574.0,24.6162,24.6162,24.567,24.5881,32574.0
2015-07-16 11:55:00,35.01,35.07,34.95,35.07,69207.0,24.5881,24.6302,24.546,24.6302,69207.0
2015-07-16 12:00:00,35.07,35.1,35.03,35.03,53027.0,24.6302,24.6513,24.6022,24.6022,53027.0
2015-07-16 12:05:00,35.03,35.19,35.02,35.15,187455.0,24.6022,24.7145,24.5951,24.6864,187455.0
2015-07-16 12:10:00,35.16,35.17,35.11,35.13,39362.0,24.6935,24.7005,24.6583,24.6724,39362.0
2015-07-16 12:15:00,35.13,35.26,35.13,35.26,66921.0,24.6724,24.7637,24.6724,24.7637,66921.0
2015-07-16 12:20:00,35.26,35.32,35.24,35.31,53784.0,24.7637,24.8058,24.7496,24.7988,53784.0
2015-07-16 12:25:00,35.31,35.33,35.25,35.32,166703.0,24.7988,24.8128,24.7567,24.8058,166703.0
2015-07-16 12:30:00,35.33,35.34,35.12,35.13,246931.0,24.8128,24.8199,24.6654,24.6724,246931.0
2015-07-16 12:35:00,35.12,35.13,35.05,35.05,32346.0,24.6654,24.6724,24.6162,24.6162,32346.0
2015-07-16 12:40:00,35.05,35.07,35.03,35.04,19874.0,24.6162,24.6302,24.6022,24.6092,19874.0
2015-07-16 12:45:00,35.04,35.11,35.04,35.07,41499.0,24.6092,24.6583,24.6092,24.6302,41499.0
2015-07-16 12:50:00,35.07,35.07,34.97,34.98,152499.0,24.6302,24.6302,24.56,24.567,152499.0
2015-07-16 12:55:00,34.98,34.99,34.93,34.93,15284.0,24.567,24.5741,24.5319,24.5319,15284.0
2015-07-16 13:00:00,34.93,35.0,34.93,35.0,18760.0,24.5319,24.5811,24.5319,24.5811,18760.0
2015-07-16 13:05:00,35.0,35.0,34.98,34.98,7542.0,24.5811,24.5811,24.567,24.567,7542.0
2015-07-16 13:10:00,34.99,35.02,34.98,34.99,17270.0,24.5741,24.5951,24.567,24.5741,17270.0
2015-07-16 13:15:00,34.98,34.99,34.95,34.95,10191.0,24.567,24.5741,24.546,24.546,10191.0
2015-07-16 13:20:00,34.95,34.95,34.9,34.93,13753.0,24.546,24.546,24.5108,24.5319,13753.0
2015-07-16 13:25:00,34.95,34.99,34.94,34.97,15851.0,24.546,24.5741,24.5389,24.56,15851.0
2015-07-16 13:30:00,34.97,34.99,34.94,34.95,10043.0,24.56,24.5741,24.5389,24.546,10043.0
2015-07-16 13:35:00,34.94,34.96,34.93,34.94,13995.0,24.5389,24.553,24.5319,24.5389,13995.0
2015-07-16 13:40:00,34.93,35.03,34.93,34.99,28539.0,24.5319,24.6022,24.5319,24.5741,28539.0
2015-07-16 13:45:00,34.99,35.0,34.94,34.98,11124.0,24.5741,24.5811,24.5389,24.567,11124.0
2015-07-16 13:50:00,34.97,34.97,34.92,34.94,30888.0,24.56,24.56,24.5249,24.5389,30888.0
2015-07-16 13:55:00,34.95,34.95,34.88,34.88,13004.0,24.546,24.546,24.4968,24.4968,13004.0
2015-07-16 14:00:00,34.88,34.88,34.85,34.87,16685.0,24.4968,24.4968,24.4757,24.4898,16685.0
2015-07-16 14:05:00,34.87,34.87,34.85,34.86,12471.0,24.4898,24.4898,24.4757,24.4828,12471.0
2015-07-16 14:10:00,34.86,34.89,34.86,34.89,9994.0,24.4828,24.5038,24.4828,24.5038,9994.0
2015-07-16 14:15:00,34.89,34.93,34.88,34.9,13961.0,24.5038,24.5319,24.4968,24.5108,13961.0
2015-07-16 14:20:00,34.89,34.93,34.89,34.91,13672.0,24.5038,24.5319,24.5038,24.5179,13672.0
2015-07-16 14:25:00,34.91,34.95,34.9,34.94,17291.0,24.5179,24.546,24.5108,24.5389,17291.0
2015-07-16 14:30:00,34.94,35.0,34.94,34.99,10583.0,24.5389,24.5811,24.5389,24.5741,10583.0
2015-07-16 14:35:00,35.0,35.0,34.96,34.97,16933.0,24.5811,24.5811,24.553,24.56,16933.0
2015-07-16 14:40:00,34.97,34.98,34.96,34.97,10662.0,24.56,24.567,24.553,24.56,10662.0
2015-07-16 14:45:00,34.97,35.01,34.96,34.97,50809.0,24.56,24.5881,24.553,24.56,50809.0
2015-07-16 14:50:00,34.98,34.99,34.96,34.97,13383.0,24.567,24.5741,24.553,24.56,13383.0
2015-07-16 14:55:00,34.98,35.01,34.94,35.0,83240.0,24.567,24.5881,24.5389,24.5811,83240.0
2015-07-16 15:00:00,35.0,35.01,34.97,34.97,7640.0,24.5811,24.5881,24.56,24.56,7640.0
2015-07-16 15:05:00,34.97,34.99,34.97,34.97,14665.0,24.56,24.5741,24.56,24.56,14665.0
2015-07-16 15:10:00,34.98,35.0,34.97,34.98,40614.0,24.567,24.5811,24.56,24.567,40614.0
2015-07-16 15:15:00,34.98,35.0,34.97,34.98,40044.0,24.567,24.5811,24.56,24.567,40044.0
2015-07-16 15:20:00,34.97,35.0,34.95,34.96,66973.0,24.56,24.5811,24.546,24.553,66973.0
2015-07-16 15:25:00,34.95,35.01,34.95,35.0,44212.0,24.546,24.5881,24.546,24.5811,44212.0
2015-07-16 15:30:00,34.99,35.0,34.98,35.0,18392.0,24.5741,24.5811,24.567,24.5811,18392.0
2015-07-16 15:35:00,35.0,35.01,34.98,35.01,31795.0,24.5811,24.5881,24.567,24.5881,31795.0
2015-07-16 15:40:00,35.0,35.0,34.91,34.91,60485.0,24.5811,24.5811,24.5179,24.5179,60485.0
2015-07-16 15:45:00,34.91,34.93,34.89,34.9,94677.0,24.5179,24.5319,24.5038,24.5108,94677.0
2015-07-16 15:50:00,34.91,34.91,34.84,34.89,278354.0,24.5179,24.5179,24.4687,24.5038,278354.0
2015-07-16 15:55:00,34.89,34.9,34.87,34.89,334505.0,24.5038,24.5108,24.4898,24.5038,334505.0
2015-07-17 09:30:00,33.57,33.65,32.96,33.36,676255.0,23.5768,23.633,23.1484,23.4293,676255.0
2015-07-17 09:35:00,33.35,33.4,33.05,33.08,354708.0,23.4223,23.4574,23.2116,23.2326,354708.0
2015-07-17 09:40:00,33.09,33.23,32.95,33.01,324709.0,23.2397,23.338,23.1413,23.1835,324709.0
2015-07-17 09:45:00,33.02,33.08,32.83,32.91,371333.0,23.1905,23.2326,23.0571,23.1132,371333.0
2015-07-17 09:50:00,32.91,33.3,32.86,33.13,292674.0,23.1132,23.3871,23.0781,23.2677,292674.0
2015-07-17 09:55:00,33.14,33.28,32.98,32.98,154356.0,23.2748,23.3731,23.1624,23.1624,154356.0
2015-07-17 10:00:00,33.01,33.02,32.9,32.94,160899.0,23.1835,23.1905,23.1062,23.1343,160899.0
2015-07-17 10:05:00,32.94,33.01,32.85,32.88,172091.0,23.1343,23.1835,23.0711,23.0922,172091.0
2015-07-17 10:10:00,32.88,32.98,32.79,32.8,170756.0,23.0922,23.1624,23.029,23.036,170756.0
2015-07-17 10:15:00,32.8,32.81,32.71,32.76,147697.0,23.036,23.043,22.9728,23.0079,147697.0
2015-07-17 10:20:00,32.75,32.76,32.69,32.73,72171.0,23.0009,23.0079,22.9587,22.9868,72171.0
2015-07-17 10:25:00,32.73,32.85,32.69,32.8,199983.0,22.9868,23.0711,22.9587,23.036,199983.0
2015-07-17 10:30:00,32.8,32.84,32.78,32.81,132847.0,23.036,23.0641,23.0219,23.043,132847.0
2015-07-17 10:35:00,32.81,32.82,32.74,32.81,176094.0,23.043,23.05,22.9938,23.043,176094.0
2015-07-17 10:40:00,32.81,32.91,32.8,32.83,135834.0,23.043,23.1132,23.036,23.0571,135834.0
2015-07-17 10:45:00,32.84,32.86,32.79,32.85,161878.0,23.0641,23.0781,23.029,23.0711,161878.0
2015-07-17 10:50:00,32.84,32.88,32.83,32.87,160962.0,23.0641,23.0922,23.0571,23.0851,160962.0
2015-07-17 10:55:00,32.87,32.96,32.86,32.89,136264.0,23.0851,23.1484,23.0781,23.0992,136264.0
2015-07-17 11:00:00,32.89,32.89,32.75,32.75,103606.0,23.0992,23.0992,23.0009,23.0009,103606.0
2015-07-17 11:05:00,32.75,32.78,32.71,32.71,126602.0,23.0009,23.0219,22.9728,22.9728,126602.0
2015-07-17 11:10:00,32.71,32.71,32.66,32.66,78529.0,22.9728,22.9728,22.9377,22.9377,78529.0
2015-07-17 11:15:00,32.66,32.67,32.6,32.61,103764.0,22.9377,22.9447,22.8955,22.9025,103764.0
2015-07-17 11:20:00,32.62,32.63,32.54,32.55,102187.0,22.9096,22.9166,22.8534,22.8604,102187.0
2015-07-17 11:25:00,32.55,32.69,32.52,32.63,116904.0,22.8604,22.9587,22.8393,22.9166,116904.0
2015-07-17 11:30:00,32.63,32.74,32.63,32.73,87200.0,22.9166,22.9938,22.9166,22.9868,87200.0
2015-07-17 11:35:00,32.73,32.77,32.71,32.75,87502.0,22.9868,23.0149,22.9728,23.0009,87502.0
2015-07-17 11:40:00,32.75,32.8,32.73,32.73,103886.0,23.0009,23.036,22.9868,22.9868,103886.0
2015-07-17 11:45:00,32.74,32.81,32.73,32.81,66057.0,22.9938,23.043,22.9868,23.043,66057.0
2015-07-17 11:50:00,32.82,33.02,32.81,32.97,264809.0,23.05,23.1905,23.043,23.1554,264809.0
2015-07-17 11:55:00,32.97,32.97,32.85,32.85,71971.0,23.1554,23.1554,23.0711,23.0711,71971.0
2015-07-17 12:00:00,32.85,32.85,32.77,32.79,47377.0,23.0711,23.0711,23.0149,23.029,47377.0
2015-07-17 12:05:00,32.8,32.81,32.75,32.77,34358.0,23.036,23.043,23.0009,23.0149,34358.0
2015-07-17 12:10:00,32.77,32.81,32.71,32.71,60105.0,23.0149,23.043,22.9728,22.9728,60105.0
2015-07-17 12:15:00,32.71,32.74,32.68,32.72,39404.0,22.9728,22.9938,22.9517,22.9798,39404.0
2015-07-17 12:20:00,32.72,32.72,32.58,32.61,70858.0,22.9798,22.9798,22.8815,22.9025,70858.0
2015-07-17 12:25:00,32.61,32.63,32.58,32.59,47101.0,22.9025,22.9166,22.8815,22.8885,47101.0
2015-07-17 12:30:00,32.59,32.62,32.55,32.57,109112.0,22.8885,22.9096,22.8604,22.8745,109112.0
2015-07-17 12:35:00,32.58,32.65,32.57,32.61,71553.0,22.8815,22.9306,22.8745,22.9025,71553.0
2015-07-17 12:40:00,32.61,32.64,32.57,32.63,67379.0,22.9025,22.9236,22.8745,22.9166,67379.0
2015-07-17 12:45:00,32.63,32.68,32.57,32.59,70640.0,22.9166,22.9517,22.8745,22.8885,70640.0
2015-07-17 12:50:00,32.59,32.65,32.59,32.61,83593.0,22.8885,22.9306,22.8885,22.9025,83593.0
2015-07-17 12:55:00,32.62,32.69,32.61,32.62,121088.0,22.9096,22.9587,22.9025,22.9096,121088.0
2015-07-17 13:00:00,32.62,32.65,32.61,32.62,70828.0,22.9096,22.9306,22.9025,22.9096,70828.0
2015-07-17 13:05:00,32.62,32.63,32.61,32.63,60100.0,22.9096,22.9166,22.9025,22.9166,60100.0
2015-07-17 13:10:00,32.63,32.63,32.55,32.56,49854.0,22.9166,22.9166,22.8604,22.8674,49854.0
2015-07-17 13:15:00,32.55,32.58,32.5,32.54,132033.0,22.8604,22.8815,22.8253,22.8534,132033.0
2015-07-17 13:20:00,32.54,32.58,32.51,32.52,39134.0,22.8534,22.8815,22.8323,22.8393,39134.0
2015-07-17 13:25:00,32.51,32.55,32.47,32.55,66037.0,22.8323,22.8604,22.8042,22.8604,66037.0
2015-07-17 13:30:00,32.55,32.58,32.48,32.58,48311.0,22.8604,22.8815,22.8112,22.8815,48311.0
2015-07-17 13:35:00,32.58,32.67,32.56,32.66,58508.0,22.8815,22.9447,22.8674,22.9377,58508.0
2015-07-17 13:40:00,32.67,32.72,32.63,32.68,65691.0,22.9447,22.9798,22.9166,22.9517,65691.0
2015-07-17 13:45:00,32.68,32.73,32.62,32.62,59893.0,22.9517,22.9868,22.9096,22.9096,59893.0
2015-07-17 13:50:00,32.62,32.69,32.58,32.61,72814.0,22.9096,22.9587,22.8815,22.9025,72814.0
2015-07-17 13:55:00,32.62,32.68,32.61,32.68,42875.0,22.9096,22.9517,22.9025,22.9517,42875.0
2015-07-17 14:00:00,32.68,32.73,32.64,32.72,57614.0,22.9517,22.9868,22.9236,22.9798,57614.0
2015-07-17 14:05:00,32.72,32.79,32.69,32.79,119480.0,22.9798,23.029,22.9587,23.029,119480.0
2015-07-17 14:10:00,32.78,32.79,32.74,32.79,77478.0,23.0219,23.029,22.9938,23.029,77478.0
2015-07-17 14:15:00,32.78,32.78,32.73,32.77,149378.0,23.0219,23.0219,22.9868,23.0149,149378.0
2015-07-17 14:20:00,32.77,32.83,32.76,32.82,69084.0,23.0149,23.0571,23.0079,23.05,69084.0
2015-07-17 14:25:00,32.82,32.82,32.78,32.8,54748.0,23.05,23.05,23.0219,23.036,54748.0
2015-07-17 14:30:00,32.79,32.81,32.76,32.8,63536.0,23.029,23.043,23.0079,23.036,63536.0
2015-07-17 14:35:00,32.8,32.81,32.76,32.78,96182.0,23.036,23.043,23.0079,23.0219,96182.0
2015-07-17 14:40:00,32.78,32.8,32.77,32.79,37597.0,23.0219,23.036,23.0149,23.029,37597.0
2015-07-17 14:45:00,32.8,32.8,32.74,32.78,110135.0,23.036,23.036,22.9938,23.0219,110135.0
2015-07-17 14:50:00,32.78,32.79,32.76,32.79,27374.0,23.0219,23.029,23.0079,23.029,27374.0
2015-07-17 14:55:00,32.79,32.84,32.74,32.79,109628.0,23.029,23.0641,22.9938,23.029,109628.0
2015-07-17 15:00:00,32.79,32.83,32.77,32.82,94345.0,23.029,23.0571,23.0149,23.05,94345.0
2015-07-17 15:05:00,32.82,32.84,32.8,32.81,63852.0,23.05,23.0641,23.036,23.043,63852.0
2015-07-17 15:10:00,32.81,32.84,32.8,32.83,83471.0,23.043,23.0641,23.036,23.0571,83471.0
2015-07-17 15:15:00,32.83,32.89,32.82,32.88,94432.0,23.0571,23.0992,23.05,23.0922,94432.0
2015-07-17 15:20:00,32.89,32.92,32.86,32.92,108883.0,23.0992,23.1203,23.0781,23.1203,108883.0
2015-07-17 15:25:00,32.92,32.95,32.88,32.92,120334.0,23.1203,23.1413,23.0922,23.1203,120334.0
2015-07-17 15:30:00,32.91,32.94,32.9,32.91,112463.0,23.1132,23.1343,23.1062,23.1132,112463.0
2015-07-17 15:35:00,32.91,32.93,32.89,32.92,112981.0,23.1132,23.1273,23.0992,23.1203,112981.0
2015-07-17 15:40:00,32.92,32.96,32.91,32.93,130466.0,23.1203,23.1484,23.1132,23.1273,130466.0
2015-07-17 15:45:00,32.92,32.93,32.86,32.87,214075.0,23.1203,23.1273,23.0781,23.0851,214075.0
2015-07-17 15:50:00,32.87,32.9,32.86,32.89,208293.0,23.0851,23.1062,23.0781,23.0992,208293.0
2015-07-17 15:55:00,32.89,32.9,32.85,32.88,344989.0,23.0992,23.1062,23.0711,23.0922,344989.0
2015-07-20 09:30:00,32.64,32.68,32.33,32.67,196918.0,22.9236,22.9517,22.7059,22.9447,196918.0
2015-07-20 09:35:00,32.66,32.83,32.56,32.8,88286.0,22.9377,23.0571,22.8674,23.036,88286.0
2015-07-20 09:40:00,32.83,32.98,32.76,32.97,70828.0,23.0571,23.1624,23.0079,23.1554,70828.0
2015-07-20 09:45:00,32.95,32.95,32.74,32.9,49067.0,23.1413,23.1413,22.9938,23.1062,49067.0
2015-07-20 09:50:00,32.88,32.95,32.86,32.92,51722.0,23.0922,23.1413,23.0781,23.1203,51722.0
2015-07-20 09:55:00,32.91,32.92,32.81,32.83,57108.0,23.1132,23.1203,23.043,23.0571,57108.0
2015-07-20 10:00:00,32.83,32.86,32.79,32.8,61088.0,23.0571,23.0781,23.029,23.036,61088.0
2015-07-20 10:05:00,32.8,32.85,32.77,32.8,52676.0,23.036,23.0711,23.0149,23.036,52676.0
2015-07-20 10:10:00,32.79,32.82,32.74,32.82,35080.0,23.029,23.05,22.9938,23.05,35080.0
2015-07-20 10:15:00,32.82,32.82,32.73,32.74,53271.0,23.05,23.05,22.9868,22.9938,53271.0
2015-07-20 10:20:00,32.73,32.83,32.72,32.75,54675.0,22.9868,23.0571,22.9798,23.0009,54675.0
2015-07-20 10:25:00,32.75,32.81,32.75,32.8,42472.0,23.0009,23.043,23.0009,23.036,42472.0
2015-07-20 10:30:00,32.8,32.95,32.78,32.89,94368.0,23.036,23.1413,23.0219,23.0992,94368.0
2015-07-20 10:35:00,32.89,32.95,32.84,32.94,53621.0,23.0992,23.1413,23.0641,23.1343,53621.0
2015-07-20 10:40:00,32.94,32.96,32.91,32.94,40957.0,23.1343,23.1484,23.1132,23.1343,40957.0
2015-07-20 10:45:00,32.93,32.95,32.85,32.87,62361.0,23.1273,23.1413,23.0711,23.0851,62361.0
2015-07-20 10:50:00,32.88,32.88,32.79,32.8,44415.0,23.0922,23.0922,23.029,23.036,44415.0
2015-07-20 10:55:00,32.81,32.86,32.81,32.86,65703.0,23.043,23.0781,23.043,23.0781,65703.0
2015-07-20 11:00:00,32.86,32.89,32.82,32.84,42031.0,23.0781,23.0992,23.05,23.0641,42031.0
2015-07-20 11:05:00,32.84,32.9,32.83,32.9,68485.0,23.0641,23.1062,23.0571,23.1062,68485.0
2015-07-20 11:10:00,32.9,33.01,32.89,32.99,90936.0,23.1062,23.1835,23.0992,23.1694,90936.0
2015-07-20 11:15:00,33.0,33.01,32.95,32.96,49950.0,23.1764,23.1835,23.1413,23.1484,49950.0
2015-07-20 11:20:00,32.97,33.02,32.96,33.01,36271.0,23.1554,23.1905,23.1484,23.1835,36271.0
2015-07-20 11:25:00,33.02,33.02,32.98,33.01,87086.0,23.1905,23.1905,23.1624,23.1835,87086.0
2015-07-20 11:30:00,33.01,33.02,32.92,33.01,108581.0,23.1835,23.1905,23.1203,23.1835,108581.0
2015-07-20 11:35:00,33.02,33.02,32.99,33.01,81217.0,23.1905,23.1905,23.1694,23.1835,81217.0
2015-07-20 11:40:00,33.0,33.03,32.99,33.03,69218.0,23.1764,23.1975,23.1694,23.1975,69218.0
2015-07-20 11:45:00,33.03,33.04,33.02,33.03,25833.0,23.1975,23.2045,23.1905,23.1975,25833.0
2015-07-20 11:50:00,33.02,33.05,32.99,32.99,36933.0,23.1905,23.2116,23.1694,23.1694,36933.0
2015-07-20 11:55:00,32.99,33.02,32.94,32.96,63392.0,23.1694,23.1905,23.1343,23.1484,63392.0
2015-07-20 12:00:00,32.96,32.96,32.93,32.95,38514.0,23.1484,23.1484,23.1273,23.1413,38514.0
2015-07-20 12:05:00,32.95,33.01,32.95,32.99,54565.0,23.1413,23.1835,23.1413,23.1694,54565.0
2015-07-20 12:10:00,32.99,33.02,32.95,32.95,40861.0,23.1694,23.1905,23.1413,23.1413,40861.0
2015-07-20 12:15:00,32.95,32.98,32.95,32.95,50965.0,23.1413,23.1624,23.1413,23.1413,50965.0
2015-07-20 12:20:00,32.95,32.98,32.94,32.97,52941.0,23.1413,23.1624,23.1343,23.1554,52941.0
2015-07-20 12:25:00,32.97,32.98,32.9,32.91,21414.0,23.1554,23.1624,23.1062,23.1132,21414.0
2015-07-20 12:30:00,32.91,32.95,32.91,32.92,47834.0,23.1132,23.1413,23.1132,23.1203,47834.0
2015-07-20 12:35:00,32.92,32.93,32.9,32.9,33975.0,23.1203,23.1273,23.1062,23.1062,33975.0
2015-07-20 12:40:00,32.91,32.93,32.88,32.89,48778.0,23.1132,23.1273,23.0922,23.0992,48778.0
2015-07-20 12:45:00,32.89,32.97,32.89,32.97,62809.0,23.0992,23.1554,23.0992,23.1554,62809.0
2015-07-20 12:50:00,32.96,32.99,32.93,32.97,53684.0,23.1484,23.1694,23.1273,23.1554,53684.0
2015-07-20 12:55:00,32.97,32.98,32.94,32.94,33875.0,23.1554,23.1624,23.1343,23.1343,33875.0
2015-07-20 13:00:00,32.95,32.95,32.92,32.94,25822.0,23.1413,23.1413,23.1203,23.1343,25822.0
2015-07-20 13:05:00,32.93,32.94,32.87,32.89,37750.0,23.1273,23.1343,23.0851,23.0992,37750.0
2015-07-20 13:10:00,32.89,32.92,32.88,32.88,33802.0,23.0992,23.1203,23.0922,23.0922,33802.0
2015-07-20 13:15:00,32.89,32.89,32.88,32.89,12971.0,23.0992,23.0992,23.0922,23.0992,12971.0
2015-07-20 13:20:00,32.89,32.94,32.88,32.94,70680.0,23.0992,23.1343,23.0922,23.1343,70680.0
2015-07-20 13:25:00,32.94,32.95,32.92,32.94,61515.0,23.1343,23.1413,23.1203,23.1343,61515.0
2015-07-20 13:30:00,32.94,32.95,32.92,32.92,22417.0,23.1343,23.1413,23.1203,23.1203,22417.0
2015-07-20 13:35:00,32.92,32.94,32.9,32.92,52515.0,23.1203,23.1343,23.1062,23.1203,52515.0
2015-07-20 13:40:00,32.91,32.95,32.89,32.94,57951.0,23.1132,23.1413,23.0992,23.1343,57951.0
2015-07-20 13:45:00,32.94,32.95,32.89,32.91,52055.0,23.1343,23.1413,23.0992,23.1132,52055.0
2015-07-20 13:50:00,32.91,32.95,32.89,32.92,62203.0,23.1132,23.1413,23.0992,23.1203,62203.0
2015-07-20 13:55:00,32.93,32.99,32.92,32.99,56231.0,23.1273,23.1694,23.1203,23.1694,56231.0
2015-07-20 14:00:00,32.99,33.0,32.92,32.92,46744.0,23.1694,23.1764,23.1203,23.1203,46744.0
2015-07-20 14:05:00,32.92,32.96,32.92,32.92,17783.0,23.1203,23.1484,23.1203,23.1203,17783.0
2015-07-20 14:10:00,32.92,32.94,32.9,32.91,22935.0,23.1203,23.1343,23.1062,23.1132,22935.0
2015-07-20 14:15:00,32.91,32.95,32.9,32.91,21525.0,23.1132,23.1413,23.1062,23.1132,21525.0
2015-07-20 14:20:00,32.9,32.96,32.9,32.95,79617.0,23.1062,23.1484,23.1062,23.1413,79617.0
2015-07-20 14:25:00,32.95,32.97,32.93,32.95,61223.0,23.1413,23.1554,23.1273,23.1413,61223.0
2015-07-20 14:30:00,32.95,32.95,32.9,32.91,47983.0,23.1413,23.1413,23.1062,23.1132,47983.0
2015-07-20 14:35:00,32.92,32.92,32.86,32.89,168001.0,23.1203,23.1203,23.0781,23.0992,168001.0
2015-07-20 14:40:00,32.88,32.92,32.88,32.89,38734.0,23.0922,23.1203,23.0922,23.0992,38734.0
2015-07-20 14:45:00,32.89,32.91,32.87,32.87,63205.0,23.0992,23.1132,23.0851,23.0851,63205.0
2015-07-20 14:50:00,32.88,32.91,32.87,32.89,28075.0,23.0922,23.1132,23.0851,23.0992,28075.0
2015-07-20 14:55:00,32.89,32.9,32.85,32.86,61310.0,23.0992,23.1062,23.0711,23.0781,61310.0
2015-07-20 15:00:00,32.86,32.9,32.85,32.89,60460.0,23.0781,23.1062,23.0711,23.0992,60460.0
2015-07-20 15:05:00,32.89,32.92,32.88,32.91,39950.0,23.0992,23.1203,23.0922,23.1132,39950.0
2015-07-20 15:10:00,32.92,32.95,32.87,32.88,76182.0,23.1203,23.1413,23.0851,23.0922,76182.0
2015-07-20 15:15:00,32.88,32.88,32.85,32.86,50941.0,23.0922,23.0922,23.0711,23.0781,50941.0
2015-07-20 15:20:00,32.86,32.89,32.83,32.89,89601.0,23.0781,23.0992,23.0571,23.0992,89601.0
2015-07-20 15:25:00,32.89,32.91,32.88,32.9,59247.0,23.0992,23.1132,23.0922,23.1062,59247.0
2015-07-20 15:30:00,32.89,32.9,32.86,32.89,56713.0,23.0992,23.1062,23.0781,23.0992,56713.0
2015-07-20 15:35:00,32.88,32.89,32.84,32.86,87975.0,23.0922,23.0992,23.0641,23.0781,87975.0
2015-07-20 15:40:00,32.86,32.86,32.8,32.81,114922.0,23.0781,23.0781,23.036,23.043,114922.0
2015-07-20 15:45:00,32.81,32.82,32.79,32.82,104353.0,23.043,23.05,23.029,23.05,104353.0
2015-07-20 15:50:00,32.81,32.84,32.79,32.79,163203.0,23.043,23.0641,23.029,23.029,163203.0
2015-07-20 15:55:00,32.79,32.89,32.78,32.86,425626.0,23.029,23.0992,23.0219,23.0781,425626.0
2015-07-21 09:30:00,32.77,32.84,32.62,32.65,70427.0,23.0149,23.0641,22.9096,22.9306,70427.0
2015-07-21 09:35:00,32.65,32.65,32.54,32.58,23762.0,22.9306,22.9306,22.8534,22.8815,23762.0
2015-07-21 09:40:00,32.57,32.63,32.51,32.6,78494.0,22.8745,22.9166,22.8323,22.8955,78494.0
2015-07-21 09:45:00,32.59,32.64,32.58,32.59,27250.0,22.8885,22.9236,22.8815,22.8885,27250.0
2015-07-21 09:50:00,32.59,32.61,32.58,32.61,29939.0,22.8885,22.9025,22.8815,22.9025,29939.0
2015-07-21 09:55:00,32.61,32.63,32.52,32.62,102105.0,22.9025,22.9166,22.8393,22.9096,102105.0
2015-07-21 10:00:00,32.62,32.69,32.61,32.66,50277.0,22.9096,22.9587,22.9025,22.9377,50277.0
2015-07-21 10:05:00,32.66,32.67,32.6,32.63,67372.0,22.9377,22.9447,22.8955,22.9166,67372.0
2015-07-21 10:10:00,32.63,32.72,32.6,32.62,60813.0,22.9166,22.9798,22.8955,22.9096,60813.0
2015-07-21 10:15:00,32.62,32.63,32.58,32.58,18533.0,22.9096,22.9166,22.8815,22.8815,18533.0
2015-07-21 10:20:00,32.59,32.59,32.47,32.49,64558.0,22.8885,22.8885,22.8042,22.8183,64558.0
2015-07-21 10:25:00,32.49,32.53,32.49,32.52,31675.0,22.8183,22.8464,22.8183,22.8393,31675.0
2015-07-21 10:30:00,32.52,32.55,32.48,32.55,42715.0,22.8393,22.8604,22.8112,22.8604,42715.0
2015-07-21 10:35:00,32.55,32.6,32.54,32.54,68724.0,22.8604,22.8955,22.8534,22.8534,68724.0
2015-07-21 10:40:00,32.55,32.55,32.44,32.48,32643.0,22.8604,22.8604,22.7832,22.8112,32643.0
2015-07-21 10:45:00,32.48,32.54,32.43,32.47,66100.0,22.8112,22.8534,22.7761,22.8042,66100.0
2015-07-21 10:50:00,32.46,32.47,32.42,32.42,57806.0,22.7972,22.8042,22.7691,22.7691,57806.0
2015-07-21 10:55:00,32.42,32.47,32.4,32.44,42150.0,22.7691,22.8042,22.7551,22.7832,42150.0
2015-07-21 11:00:00,32.45,32.46,32.4,32.41,32602.0,22.7902,22.7972,22.7551,22.7621,32602.0
2015-07-21 11:05:00,32.41,32.5,32.38,32.46,91750.0,22.7621,22.8253,22.741,22.7972,91750.0
2015-07-21 11:10:00,32.47,32.48,32.43,32.44,21067.0,22.8042,22.8112,22.7761,22.7832,21067.0
2015-07-21 11:15:00,32.45,32.47,32.39,32.4,45168.0,22.7902,22.8042,22.748,22.7551,45168.0
2015-07-21 11:20:00,32.4,32.46,32.39,32.45,33603.0,22.7551,22.7972,22.748,22.7902,33603.0
2015-07-21 11:25:00,32.46,32.49,32.46,32.46,14097.0,22.7972,22.8183,22.7972,22.7972,14097.0
2015-07-21 11:30:00,32.46,32.47,32.43,32.47,28716.0,22.7972,22.8042,22.7761,22.8042,28716.0
2015-07-21 11:35:00,32.46,32.55,32.46,32.55,46235.0,22.7972,22.8604,22.7972,22.8604,46235.0
2015-07-21 11:40:00,32.55,32.59,32.53,32.58,53048.0,22.8604,22.8885,22.8464,22.8815,53048.0
2015-07-21 11:45:00,32.59,32.6,32.56,32.59,43400.0,22.8885,22.8955,22.8674,22.8885,43400.0
2015-07-21 11:50:00,32.6,32.6,32.54,32.54,51736.0,22.8955,22.8955,22.8534,22.8534,51736.0
2015-07-21 11:55:00,32.54,32.57,32.51,32.57,13340.0,22.8534,22.8745,22.8323,22.8745,13340.0
2015-07-21 12:00:00,32.56,32.56,32.53,32.54,35016.0,22.8674,22.8674,22.8464,22.8534,35016.0
2015-07-21 12:05:00,32.54,32.54,32.52,32.53,10906.0,22.8534,22.8534,22.8393,22.8464,10906.0
2015-07-21 12:10:00,32.53,32.53,32.49,32.52,27342.0,22.8464,22.8464,22.8183,22.8393,27342.0
2015-07-21 12:15:00,32.52,32.55,32.51,32.53,26976.0,22.8393,22.8604,22.8323,22.8464,26976.0
2015-07-21 12:20:00,32.53,32.55,32.51,32.55,14004.0,22.8464,22.8604,22.8323,22.8604,14004.0
2015-07-21 12:25:00,32.55,32.55,32.52,32.55,12973.0,22.8604,22.8604,22.8393,22.8604,12973.0
2015-07-21 12:30:00,32.55,32.55,32.53,32.54,21554.0,22.8604,22.8604,22.8464,22.8534,21554.0
2015-07-21 12:35:00,32.54,32.54,32.52,32.54,41285.0,22.8534,22.8534,22.8393,22.8534,41285.0
2015-07-21 12:40:00,32.54,32.54,32.49,32.5,41798.0,22.8534,22.8534,22.8183,22.8253,41798.0
2015-07-21 12:45:00,32.5,32.54,32.49,32.53,44496.0,22.8253,22.8534,22.8183,22.8464,44496.0
2015-07-21 12:50:00,32.53,32.53,32.49,32.5,20737.0,22.8464,22.8464,22.8183,22.8253,20737.0
2015-07-21 12:55:00,32.5,32.52,32.49,32.52,18992.0,22.8253,22.8393,22.8183,22.8393,18992.0
2015-07-21 13:00:00,32.52,32.52,32.49,32.49,11402.0,22.8393,22.8393,22.8183,22.8183,11402.0
2015-07-21 13:05:00,32.49,32.49,32.47,32.48,13715.0,22.8183,22.8183,22.8042,22.8112,13715.0
2015-07-21 13:10:00,32.49,32.49,32.47,32.48,25178.0,22.8183,22.8183,22.8042,22.8112,25178.0
2015-07-21 13:15:00,32.48,32.52,32.48,32.51,9935.0,22.8112,22.8393,22.8112,22.8323,9935.0
2015-07-21 13:20:00,32.51,32.51,32.48,32.48,15956.0,22.8323,22.8323,22.8112,22.8112,15956.0
2015-07-21 13:25:00,32.48,32.51,32.48,32.49,17102.0,22.8112,22.8323,22.8112,22.8183,17102.0
2015-07-21 13:30:00,32.49,32.5,32.47,32.48,16762.0,22.8183,22.8253,22.8042,22.8112,16762.0
2015-07-21 13:35:00,32.47,32.49,32.46,32.47,23309.0,22.8042,22.8183,22.7972,22.8042,23309.0
2015-07-21 13:40:00,32.47,32.47,32.46,32.47,11109.0,22.8042,22.8042,22.7972,22.8042,11109.0
2015-07-21 13:45:00,32.47,32.47,32.46,32.47,5767.0,22.8042,22.8042,22.7972,22.8042,5767.0
2015-07-21 13:50:00,32.46,32.47,32.45,32.45,17869.0,22.7972,22.8042,22.7902,22.7902,17869.0
2015-07-21 13:55:00,32.45,32.5,32.45,32.48,23834.0,22.7902,22.8253,22.7902,22.8112,23834.0
2015-07-21 14:00:00,32.48,32.48,32.43,32.45,27547.0,22.8112,22.8112,22.7761,22.7902,27547.0
2015-07-21 14:05:00,32.45,32.53,32.45,32.52,46400.0,22.7902,22.8464,22.7902,22.8393,46400.0
2015-07-21 14:10:00,32.51,32.51,32.48,32.5,13415.0,22.8323,22.8323,22.8112,22.8253,13415.0
2015-07-21 14:15:00,32.5,32.54,32.49,32.53,15397.0,22.8253,22.8534,22.8183,22.8464,15397.0
2015-07-21 14:20:00,32.53,32.56,32.53,32.55,34806.0,22.8464,22.8674,22.8464,22.8604,34806.0
2015-07-21 14:25:00,32.55,32.6,32.55,32.59,21115.0,22.8604,22.8955,22.8604,22.8885,21115.0
2015-07-21 14:30:00,32.59,32.59,32.55,32.55,17163.0,22.8885,22.8885,22.8604,22.8604,17163.0
2015-07-21 14:35:00,32.55,32.58,32.55,32.57,10780.0,22.8604,22.8815,22.8604,22.8745,10780.0
2015-07-21 14:40:00,32.57,32.61,32.56,32.6,56942.0,22.8745,22.9025,22.8674,22.8955,56942.0
2015-07-21 14:45:00,32.6,32.63,32.59,32.6,37905.0,22.8955,22.9166,22.8885,22.8955,37905.0
2015-07-21 14:50:00,32.59,32.61,32.58,32.61,33641.0,22.8885,22.9025,22.8815,22.9025,33641.0
2015-07-21 14:55:00,32.6,32.66,32.59,32.65,137621.0,22.8955,22.9377,22.8885,22.9306,137621.0
2015-07-21 15:00:00,32.64,32.69,32.63,32.67,123673.0,22.9236,22.9587,22.9166,22.9447,123673.0
2015-07-21 15:05:00,32.67,32.69,32.67,32.68,38367.0,22.9447,22.9587,22.9447,22.9517,38367.0
2015-07-21 15:10:00,32.68,32.69,32.66,32.66,18767.0,22.9517,22.9587,22.9377,22.9377,18767.0
2015-07-21 15:15:00,32.66,32.72,32.66,32.71,55378.0,22.9377,22.9798,22.9377,22.9728,55378.0
2015-07-21 15:20:00,32.71,32.73,32.69,32.7,46900.0,22.9728,22.9868,22.9587,22.9658,46900.0
2015-07-21 15:25:00,32.7,32.71,32.68,32.69,65249.0,22.9658,22.9728,22.9517,22.9587,65249.0
2015-07-21 15:30:00,32.69,32.72,32.69,32.7,50175.0,22.9587,22.9798,22.9587,22.9658,50175.0
2015-07-21 15:35:00,32.7,32.71,32.69,32.7,31582.0,22.9658,22.9728,22.9587,22.9658,31582.0
2015-07-21 15:40:00,32.7,32.71,32.68,32.7,79135.0,22.9658,22.9728,22.9517,22.9658,79135.0
2015-07-21 15:45:00,32.69,32.72,32.65,32.72,108432.0,22.9587,22.9798,22.9306,22.9798,108432.0
2015-07-21 15:50:00,32.72,32.72,32.69,32.7,82404.0,22.9798,22.9798,22.9587,22.9658,82404.0
2015-07-21 15:55:00,32.7,32.73,32.69,32.72,294505.0,22.9658,22.9868,22.9587,22.9798,294505.0
2015-07-22 09:30:00,32.58,32.89,32.58,32.74,118701.0,22.8815,23.0992,22.8815,22.9938,118701.0
2015-07-22 09:35:00,32.76,32.88,32.7,32.88,44155.0,23.0079,23.0922,22.9658,23.0922,44155.0
2015-07-22 09:40:00,32.86,32.92,32.84,32.86,27156.0,23.0781,23.1203,23.0641,23.0781,27156.0
2015-07-22 09:45:00,32.86,32.96,32.86,32.95,24352.0,23.0781,23.1484,23.0781,23.1413,24352.0
2015-07-22 09:50:00,32.96,32.96,32.89,32.91,22377.0,23.1484,23.1484,23.0992,23.1132,22377.0
2015-07-22 09:55:00,32.9,32.92,32.87,32.89,23082.0,23.1062,23.1203,23.0851,23.0992,23082.0
2015-07-22 10:00:00,32.89,32.92,32.85,32.91,15801.0,23.0992,23.1203,23.0711,23.1132,15801.0
2015-07-22 10:05:00,32.91,32.93,32.87,32.88,19979.0,23.1132,23.1273,23.0851,23.0922,19979.0
2015-07-22 10:10:00,32.86,32.91,32.83,32.88,55022.0,23.0781,23.1132,23.0571,23.0922,55022.0
2015-07-22 10:15:00,32.89,33.0,32.88,32.97,87361.0,23.0992,23.1764,23.0922,23.1554,87361.0
2015-07-22 10:20:00,32.97,32.99,32.93,32.94,16131.0,23.1554,23.1694,23.1273,23.1343,16131.0
2015-07-22 10:25:00,32.94,32.99,32.9,32.96,62221.0,23.1343,23.1694,23.1062,23.1484,62221.0
2015-07-22 10:30:00,32.97,32.98,32.87,32.91,27851.0,23.1554,23.1624,23.0851,23.1132,27851.0
2015-07-22 10:35:00,32.91,32.92,32.88,32.88,25363.0,23.1132,23.1203,23.0922,23.0922,25363.0
2015-07-22 10:40:00,32.89,32.91,32.87,32.9,17427.0,23.0992,23.1132,23.0851,23.1062,17427.0
2015-07-22 10:45:00,32.89,32.9,32.83,32.83,30197.0,23.0992,23.1062,23.0571,23.0571,30197.0
2015-07-22 10:50:00,32.83,32.89,32.82,32.89,31147.0,23.0571,23.0992,23.05,23.0992,31147.0
2015-07-22 10:55:00,32.9,32.91,32.89,32.91,13740.0,23.1062,23.1132,23.0992,23.1132,13740.0
2015-07-22 11:00:00,32.9,32.9,32.87,32.89,14554.0,23.1062,23.1062,23.0851,23.0992,14554.0
2015-07-22 11:05:00,32.89,32.91,32.89,32.91,23803.0,23.0992,23.1132,23.0992,23.1132,23803.0
2015-07-22 11:10:00,32.9,32.93,32.9,32.9,17325.0,23.1062,23.1273,23.1062,23.1062,17325.0
2015-07-22 11:15:00,32.9,32.9,32.81,32.83,23951.0,23.1062,23.1062,23.043,23.0571,23951.0
2015-07-22 11:20:00,32.82,32.83,32.78,32.81,17637.0,23.05,23.0571,23.0219,23.043,17637.0
2015-07-22 11:25:00,32.82,32.82,32.77,32.8,20317.0,23.05,23.05,23.0149,23.036,20317.0
2015-07-22 11:30:00,32.8,32.85,32.79,32.83,25095.0,23.036,23.0711,23.029,23.0571,25095.0
2015-07-22 11:35:00,32.83,32.85,32.8,32.84,26520.0,23.0571,23.0711,23.036,23.0641,26520.0
2015-07-22 11:40:00,32.84,32.91,32.83,32.88,53601.0,23.0641,23.1132,23.0571,23.0922,53601.0
2015-07-22 11:45:00,32.88,32.93,32.88,32.91,19355.0,23.0922,23.1273,23.0922,23.1132,19355.0
2015-07-22 11:50:00,32.9,32.91,32.87,32.89,14903.0,23.1062,23.1132,23.0851,23.0992,14903.0
2015-07-22 11:55:00,32.89,32.9,32.86,32.89,27046.0,23.0992,23.1062,23.0781,23.0992,27046.0
2015-07-22 12:00:00,32.9,32.94,32.9,32.91,19978.0,23.1062,23.1343,23.1062,23.1132,19978.0
2015-07-22 12:05:00,32.91,32.94,32.9,32.93,16026.0,23.1132,23.1343,23.1062,23.1273,16026.0
2015-07-22 12:10:00,32.93,32.98,32.93,32.98,15006.0,23.1273,23.1624,23.1273,23.1624,15006.0
2015-07-22 12:15:00,32.97,32.98,32.91,32.95,25811.0,23.1554,23.1624,23.1132,23.1413,25811.0
2015-07-22 12:20:00,32.95,32.96,32.89,32.93,19311.0,23.1413,23.1484,23.0992,23.1273,19311.0
2015-07-22 12:25:00,32.92,32.94,32.91,32.92,17402.0,23.1203,23.1343,23.1132,23.1203,17402.0
2015-07-22 12:30:00,32.93,32.93,32.89,32.9,12017.0,23.1273,23.1273,23.0992,23.1062,12017.0
2015-07-22 12:35:00,32.9,32.93,32.89,32.93,20148.0,23.1062,23.1273,23.0992,23.1273,20148.0
2015-07-22 12:40:00,32.92,32.94,32.89,32.93,16064.0,23.1203,23.1343,23.0992,23.1273,16064.0
2015-07-22 12:45:00,32.93,32.95,32.91,32.93,10518.0,23.1273,23.1413,23.1132,23.1273,10518.0
2015-07-22 12:50:00,32.93,32.94,32.91,32.93,22064.0,23.1273,23.1343,23.1132,23.1273,22064.0
2015-07-22 12:55:00,32.93,32.96,32.93,32.96,8119.0,23.1273,23.1484,23.1273,23.1484,8119.0
2015-07-22 13:00:00,32.97,32.99,32.95,32.98,22975.0,23.1554,23.1694,23.1413,23.1624,22975.0
2015-07-22 13:05:00,32.99,32.99,32.96,32.97,14484.0,23.1694,23.1694,23.1484,23.1554,14484.0
2015-07-22 13:10:00,32.98,32.98,32.96,32.97,37489.0,23.1624,23.1624,23.1484,23.1554,37489.0
2015-07-22 13:15:00,32.97,32.99,32.94,32.95,39181.0,23.1554,23.1694,23.1343,23.1413,39181.0
2015-07-22 13:20:00,32.96,32.96,32.93,32.96,12234.0,23.1484,23.1484,23.1273,23.1484,12234.0
2015-07-22 13:25:00,32.96,32.98,32.96,32.96,12545.0,23.1484,23.1624,23.1484,23.1484,12545.0
2015-07-22 13:30:00,32.96,32.98,32.96,32.97,9801.0,23.1484,23.1624,23.1484,23.1554,9801.0
2015-07-22 13:35:00,32.96,32.97,32.92,32.92,32644.0,23.1484,23.1554,23.1203,23.1203,32644.0
2015-07-22 13:40:00,32.92,32.93,32.9,32.9,16118.0,23.1203,23.1273,23.1062,23.1062,16118.0
2015-07-22 13:45:00,32.9,32.92,32.9,32.9,21065.0,23.1062,23.1203,23.1062,23.1062,21065.0
2015-07-22 13:50:00,32.9,32.92,32.89,32.89,16228.0,23.1062,23.1203,23.0992,23.0992,16228.0
2015-07-22 13:55:00,32.89,32.9,32.89,32.89,5370.0,23.0992,23.1062,23.0992,23.0992,5370.0
2015-07-22 14:00:00,32.89,32.91,32.87,32.88,25289.0,23.0992,23.1132,23.0851,23.0922,25289.0
2015-07-22 14:05:00,32.88,32.89,32.86,32.87,43298.0,23.0922,23.0992,23.0781,23.0851,43298.0
2015-07-22 14:10:00,32.88,32.93,32.87,32.93,22867.0,23.0922,23.1273,23.0851,23.1273,22867.0
2015-07-22 14:15:00,32.93,32.99,32.92,32.99,22294.0,23.1273,23.1694,23.1203,23.1694,22294.0
2015-07-22 14:20:00,32.99,33.0,32.96,32.99,31152.0,23.1694,23.1764,23.1484,23.1694,31152.0
2015-07-22 14:25:00,32.99,33.0,32.97,32.98,33561.0,23.1694,23.1764,23.1554,23.1624,33561.0
2015-07-22 14:30:00,32.98,33.0,32.97,32.99,36665.0,23.1624,23.1764,23.1554,23.1694,36665.0
2015-07-22 14:35:00,32.99,32.99,32.96,32.96,38094.0,23.1694,23.1694,23.1484,23.1484,38094.0
2015-07-22 14:40:00,32.97,32.97,32.96,32.96,38804.0,23.1554,23.1554,23.1484,23.1484,38804.0
2015-07-22 14:45:00,32.96,32.98,32.95,32.98,31161.0,23.1484,23.1624,23.1413,23.1624,31161.0
2015-07-22 14:50:00,32.97,32.99,32.97,32.99,26572.0,23.1554,23.1694,23.1554,23.1694,26572.0
2015-07-22 14:55:00,33.0,33.03,33.0,33.01,29094.0,23.1764,23.1975,23.1764,23.1835,29094.0
2015-07-22 15:00:00,33.02,33.02,32.99,33.0,32060.0,23.1905,23.1905,23.1694,23.1764,32060.0
2015-07-22 15:05:00,33.01,33.02,32.99,33.0,30952.0,23.1835,23.1905,23.1694,23.1764,30952.0
2015-07-22 15:10:00,33.0,33.01,32.98,32.98,22214.0,23.1764,23.1835,23.1624,23.1624,22214.0
2015-07-22 15:15:00,32.98,33.01,32.97,33.01,54174.0,23.1624,23.1835,23.1554,23.1835,54174.0
2015-07-22 15:20:00,33.0,33.01,32.99,33.0,44402.0,23.1764,23.1835,23.1694,23.1764,44402.0
2015-07-22 15:25:00,33.0,33.01,32.99,32.99,36650.0,23.1764,23.1835,23.1694,23.1694,36650.0
2015-07-22 15:30:00,33.0,33.01,32.98,33.0,44988.0,23.1764,23.1835,23.1624,23.1764,44988.0
2015-07-22 15:35:00,33.0,33.02,32.99,33.0,54236.0,23.1764,23.1905,23.1694,23.1764,54236.0
2015-07-22 15:40:00,33.0,33.01,32.97,32.99,45644.0,23.1764,23.1835,23.1554,23.1694,45644.0
2015-07-22 15:45:00,32.98,33.0,32.98,33.0,76866.0,23.1624,23.1764,23.1624,23.1764,76866.0
2015-07-22 15:50:00,33.0,33.02,32.98,33.01,135775.0,23.1764,23.1905,23.1624,23.1835,135775.0
2015-07-22 15:55:00,33.01,33.04,33.0,33.04,182244.0,23.1835,23.2045,23.1764,23.2045,182244.0
2015-07-23 09:30:00,33.02,33.16,33.02,33.11,35330.0,23.1905,23.2888,23.1905,23.2537,35330.0
2015-07-23 09:35:00,33.12,33.15,33.09,33.12,15541.0,23.2607,23.2818,23.2397,23.2607,15541.0
2015-07-23 09:40:00,33.1,33.13,33.09,33.09,14963.0,23.2467,23.2677,23.2397,23.2397,14963.0
2015-07-23 09:45:00,33.1,33.15,33.1,33.14,24671.0,23.2467,23.2818,23.2467,23.2748,24671.0
2015-07-23 09:50:00,33.15,33.15,33.1,33.1,19246.0,23.2818,23.2818,23.2467,23.2467,19246.0
2015-07-23 09:55:00,33.11,33.12,33.0,33.03,27710.0,23.2537,23.2607,23.1764,23.1975,27710.0
2015-07-23 10:00:00,33.02,33.06,32.98,33.04,64619.0,23.1905,23.2186,23.1624,23.2045,64619.0
2015-07-23 10:05:00,33.04,33.06,33.0,33.04,52978.0,23.2045,23.2186,23.1764,23.2045,52978.0
2015-07-23 10:10:00,33.04,33.05,33.0,33.04,19007.0,23.2045,23.2116,23.1764,23.2045,19007.0
2015-07-23 10:15:00,33.04,33.13,33.04,33.13,20879.0,23.2045,23.2677,23.2045,23.2677,20879.0
2015-07-23 10:20:00,33.12,33.13,33.08,33.08,15149.0,23.2607,23.2677,23.2326,23.2326,15149.0
2015-07-23 10:25:00,33.09,33.11,33.04,33.07,24053.0,23.2397,23.2537,23.2045,23.2256,24053.0
2015-07-23 10:30:00,33.07,33.1,33.04,33.1,24954.0,23.2256,23.2467,23.2045,23.2467,24954.0
2015-07-23 10:35:00,33.1,33.14,33.09,33.13,8825.0,23.2467,23.2748,23.2397,23.2677,8825.0
2015-07-23 10:40:00,33.13,33.19,33.12,33.16,17032.0,23.2677,23.3099,23.2607,23.2888,17032.0
2015-07-23 10:45:00,33.15,33.19,33.14,33.19,12031.0,23.2818,23.3099,23.2748,23.3099,12031.0
2015-07-23 10:50:00,33.19,33.21,33.1,33.1,35658.0,23.3099,23.3239,23.2467,23.2467,35658.0
2015-07-23 10:55:00,33.1,33.11,33.08,33.09,5746.0,23.2467,23.2537,23.2326,23.2397,5746.0
2015-07-23 11:00:00,33.1,33.11,33.07,33.09,49490.0,23.2467,23.2537,23.2256,23.2397,49490.0
2015-07-23 11:05:00,33.1,33.1,33.07,33.07,6218.0,23.2467,23.2467,23.2256,23.2256,6218.0
2015-07-23 11:10:00,33.07,33.09,33.04,33.04,27798.0,23.2256,23.2397,23.2045,23.2045,27798.0
2015-07-23 11:15:00,33.04,33.04,33.0,33.0,12737.0,23.2045,23.2045,23.1764,23.1764,12737.0
2015-07-23 11:20:00,33.0,33.01,32.94,32.96,41519.0,23.1764,23.1835,23.1343,23.1484,41519.0
2015-07-23 11:25:00,32.97,32.97,32.88,32.88,19286.0,23.1554,23.1554,23.0922,23.0922,19286.0
2015-07-23 11:30:00,32.89,32.89,32.83,32.83,24075.0,23.0992,23.0992,23.0571,23.0571,24075.0
2015-07-23 11:35:00,32.84,32.87,32.83,32.86,18856.0,23.0641,23.0851,23.0571,23.0781,18856.0
2015-07-23 11:40:00,32.85,32.86,32.83,32.85,12264.0,23.0711,23.0781,23.0571,23.0711,12264.0
2015-07-23 11:45:00,32.85,32.85,32.83,32.84,5927.0,23.0711,23.0711,23.0571,23.0641,5927.0
2015-07-23 11:50:00,32.84,32.87,32.83,32.85,30900.0,23.0641,23.0851,23.0571,23.0711,30900.0
2015-07-23 11:55:00,32.86,32.9,32.84,32.9,34018.0,23.0781,23.1062,23.0641,23.1062,34018.0
2015-07-23 12:00:00,32.9,32.92,32.88,32.9,22049.0,23.1062,23.1203,23.0922,23.1062,22049.0
2015-07-23 12:05:00,32.89,32.89,32.86,32.88,20463.0,23.0992,23.0992,23.0781,23.0922,20463.0
2015-07-23 12:10:00,32.88,32.9,32.87,32.88,40603.0,23.0922,23.1062,23.0851,23.0922,40603.0
2015-07-23 12:15:00,32.87,32.88,32.85,32.86,22222.0,23.0851,23.0922,23.0711,23.0781,22222.0
2015-07-23 12:20:00,32.85,32.87,32.83,32.86,18193.0,23.0711,23.0851,23.0571,23.0781,18193.0
2015-07-23 12:25:00,32.85,32.87,32.84,32.86,10963.0,23.0711,23.0851,23.0641,23.0781,10963.0
2015-07-23 12:30:00,32.85,32.87,32.84,32.86,13580.0,23.0711,23.0851,23.0641,23.0781,13580.0
2015-07-23 12:35:00,32.85,32.88,32.85,32.88,4094.0,23.0711,23.0922,23.0711,23.0922,4094.0
2015-07-23 12:40:00,32.87,32.89,32.85,32.88,26800.0,23.0851,23.0992,23.0711,23.0922,26800.0
2015-07-23 12:45:00,32.87,32.9,32.85,32.86,81812.0,23.0851,23.1062,23.0711,23.0781,81812.0
2015-07-23 12:50:00,32.86,32.87,32.81,32.81,17883.0,23.0781,23.0851,23.043,23.043,17883.0
2015-07-23 12:55:00,32.81,32.85,32.81,32.84,14660.0,23.043,23.0711,23.043,23.0641,14660.0
2015-07-23 13:00:00,32.84,32.85,32.77,32.79,10237.0,23.0641,23.0711,23.0149,23.029,10237.0
2015-07-23 13:05:00,32.78,32.81,32.78,32.79,11487.0,23.0219,23.043,23.0219,23.029,11487.0
2015-07-23 13:10:00,32.79,32.81,32.76,32.78,10216.0,23.029,23.043,23.0079,23.0219,10216.0
2015-07-23 13:15:00,32.77,32.8,32.77,32.78,6190.0,23.0149,23.036,23.0149,23.0219,6190.0
2015-07-23 13:20:00,32.78,32.78,32.74,32.76,6746.0,23.0219,23.0219,22.9938,23.0079,6746.0
2015-07-23 13:25:00,32.76,32.78,32.74,32.74,9757.0,23.0079,23.0219,22.9938,22.9938,9757.0
2015-07-23 13:30:00,32.74,32.79,32.74,32.75,37786.0,22.9938,23.029,22.9938,23.0009,37786.0
2015-07-23 13:35:00,32.76,32.79,32.74,32.79,13265.0,23.0079,23.029,22.9938,23.029,13265.0
2015-07-23 13:40:00,32.79,32.81,32.77,32.79,5720.0,23.029,23.043,23.0149,23.029,5720.0
2015-07-23 13:45:00,32.79,32.83,32.78,32.82,11697.0,23.029,23.0571,23.0219,23.05,11697.0
2015-07-23 13:50:00,32.82,32.85,32.8,32.85,31654.0,23.05,23.0711,23.036,23.0711,31654.0
2015-07-23 13:55:00,32.85,32.85,32.82,32.84,13100.0,23.0711,23.0711,23.05,23.0641,13100.0
2015-07-23 14:00:00,32.83,32.83,32.79,32.79,7715.0,23.0571,23.0571,23.029,23.029,7715.0
2015-07-23 14:05:00,32.79,32.8,32.78,32.78,7041.0,23.029,23.036,23.0219,23.0219,7041.0
2015-07-23 14:10:00,32.78,32.79,32.73,32.75,12850.0,23.0219,23.029,22.9868,23.0009,12850.0
2015-07-23 14:15:00,32.75,32.79,32.75,32.77,7519.0,23.0009,23.029,23.0009,23.0149,7519.0
2015-07-23 14:20:00,32.77,32.78,32.74,32.75,9632.0,23.0149,23.0219,22.9938,23.0009,9632.0
2015-07-23 14:25:00,32.75,32.77,32.74,32.76,8209.0,23.0009,23.0149,22.9938,23.0079,8209.0
2015-07-23 14:30:00,32.77,32.77,32.72,32.74,10495.0,23.0149,23.0149,22.9798,22.9938,10495.0
2015-07-23 14:35:00,32.73,32.76,32.72,32.76,10987.0,22.9868,23.0079,22.9798,23.0079,10987.0
2015-07-23 14:40:00,32.75,32.77,32.73,32.75,10354.0,23.0009,23.0149,22.9868,23.0009,10354.0
2015-07-23 14:45:00,32.75,32.78,32.71,32.78,31424.0,23.0009,23.0219,22.9728,23.0219,31424.0
2015-07-23 14:50:00,32.78,32.79,32.75,32.77,65925.0,23.0219,23.029,23.0009,23.0149,65925.0
2015-07-23 14:55:00,32.77,32.85,32.77,32.85,61356.0,23.0149,23.0711,23.0149,23.0711,61356.0
2015-07-23 15:00:00,32.85,32.85,32.78,32.8,56980.0,23.0711,23.0711,23.0219,23.036,56980.0
2015-07-23 15:05:00,32.8,32.85,32.79,32.82,83449.0,23.036,23.0711,23.029,23.05,83449.0
2015-07-23 15:10:00,32.83,32.83,32.78,32.8,65319.0,23.0571,23.0571,23.0219,23.036,65319.0
2015-07-23 15:15:00,32.81,32.85,32.8,32.85,39673.0,23.043,23.0711,23.036,23.0711,39673.0
2015-07-23 15:20:00,32.85,32.86,32.83,32.83,57455.0,23.0711,23.0781,23.0571,23.0571,57455.0
2015-07-23 15:25:00,32.84,32.89,32.83,32.89,63807.0,23.0641,23.0992,23.0571,23.0992,63807.0
2015-07-23 15:30:00,32.89,32.89,32.84,32.86,83084.0,23.0992,23.0992,23.0641,23.0781,83084.0
2015-07-23 15:35:00,32.87,32.89,32.83,32.89,87009.0,23.0851,23.0992,23.0571,23.0992,87009.0
2015-07-23 15:40:00,32.89,32.91,32.85,32.85,77226.0,23.0992,23.1132,23.0711,23.0711,77226.0
2015-07-23 15:45:00,32.84,32.88,32.8,32.88,78020.0,23.0641,23.0922,23.036,23.0922,78020.0
2015-07-23 15:50:00,32.87,32.87,32.83,32.84,98118.0,23.0851,23.0851,23.0571,23.0641,98118.0
2015-07-23 15:55:00,32.85,32.87,32.81,32.85,182791.0,23.0711,23.0851,23.043,23.0711,182791.0
2015-07-24 09:30:00,32.95,32.95,32.77,32.8,27294.0,23.1413,23.1413,23.0149,23.036,27294.0
2015-07-24 09:35:00,32.78,32.82,32.72,32.82,12611.0,23.0219,23.05,22.9798,23.05,12611.0
2015-07-24 09:40:00,32.81,32.84,32.77,32.82,7692.0,23.043,23.0641,23.0149,23.05,7692.0
2015-07-24 09:45:00,32.83,32.94,32.83,32.92,13831.0,23.0571,23.1343,23.0571,23.1203,13831.0
2015-07-24 09:50:00,32.93,32.98,32.93,32.98,17813.0,23.1273,23.1624,23.1273,23.1624,17813.0
2015-07-24 09:55:00,32.99,33.02,32.96,32.98,20569.0,23.1694,23.1905,23.1484,23.1624,20569.0
2015-07-24 10:00:00,32.98,32.99,32.92,32.93,43537.0,23.1624,23.1694,23.1203,23.1273,43537.0
2015-07-24 10:05:00,32.93,32.96,32.92,32.95,19111.0,23.1273,23.1484,23.1203,23.1413,19111.0
2015-07-24 10:10:00,32.95,32.95,32.87,32.92,21375.0,23.1413,23.1413,23.0851,23.1203,21375.0
2015-07-24 10:15:00,32.92,32.95,32.89,32.91,38764.0,23.1203,23.1413,23.0992,23.1132,38764.0
2015-07-24 10:20:00,32.9,32.92,32.89,32.91,23935.0,23.1062,23.1203,23.0992,23.1132,23935.0
2015-07-24 10:25:00,32.91,32.92,32.89,32.91,17778.0,23.1132,23.1203,23.0992,23.1132,17778.0
2015-07-24 10:30:00,32.91,32.92,32.84,32.87,26139.0,23.1132,23.1203,23.0641,23.0851,26139.0
2015-07-24 10:35:00,32.86,32.89,32.85,32.86,21991.0,23.0781,23.0992,23.0711,23.0781,21991.0
2015-07-24 10:40:00,32.86,32.88,32.84,32.87,15922.0,23.0781,23.0922,23.0641,23.0851,15922.0
2015-07-24 10:45:00,32.87,32.87,32.79,32.8,51804.0,23.0851,23.0851,23.029,23.036,51804.0
2015-07-24 10:50:00,32.82,32.84,32.8,32.81,17486.0,23.05,23.0641,23.036,23.043,17486.0
2015-07-24 10:55:00,32.8,32.84,32.8,32.83,13494.0,23.036,23.0641,23.036,23.0571,13494.0
2015-07-24 11:00:00,32.83,32.85,32.8,32.84,16579.0,23.0571,23.0711,23.036,23.0641,16579.0
2015-07-24 11:05:00,32.84,32.85,32.82,32.83,11985.0,23.0641,23.0711,23.05,23.0571,11985.0
2015-07-24 11:10:00,32.83,32.83,32.8,32.82,9858.0,23.0571,23.0571,23.036,23.05,9858.0
2015-07-24 11:15:00,32.82,32.83,32.81,32.82,19925.0,23.05,23.0571,23.043,23.05,19925.0
2015-07-24 11:20:00,32.81,32.83,32.79,32.79,17211.0,23.043,23.0571,23.029,23.029,17211.0
2015-07-24 11:25:00,32.8,32.82,32.79,32.8,10303.0,23.036,23.05,23.029,23.036,10303.0
2015-07-24 11:30:00,32.8,32.87,32.8,32.87,49293.0,23.036,23.0851,23.036,23.0851,49293.0
2015-07-24 11:35:00,32.87,32.88,32.87,32.87,3750.0,23.0851,23.0922,23.0851,23.0851,3750.0
2015-07-24 11:40:00,32.87,32.9,32.87,32.89,7300.0,23.0851,23.1062,23.0851,23.0992,7300.0
2015-07-24 11:45:00,32.89,32.94,32.88,32.93,12700.0,23.0992,23.1343,23.0922,23.1273,12700.0
2015-07-24 11:50:00,32.93,32.93,32.88,32.89,7632.0,23.1273,23.1273,23.0922,23.0992,7632.0
2015-07-24 11:55:00,32.88,32.89,32.85,32.86,7777.0,23.0922,23.0992,23.0711,23.0781,7777.0
2015-07-24 12:00:00,32.86,32.86,32.84,32.84,6475.0,23.0781,23.0781,23.0641,23.0641,6475.0
2015-07-24 12:05:00,32.84,32.86,32.83,32.84,5718.0,23.0641,23.0781,23.0571,23.0641,5718.0
2015-07-24 12:10:00,32.84,32.84,32.82,32.83,4000.0,23.0641,23.0641,23.05,23.0571,4000.0
2015-07-24 12:15:00,32.83,32.83,32.8,32.8,9728.0,23.0571,23.0571,23.036,23.036,9728.0
2015-07-24 12:20:00,32.81,32.81,32.78,32.78,6100.0,23.043,23.043,23.0219,23.0219,6100.0
2015-07-24 12:25:00,32.78,32.8,32.77,32.8,6223.0,23.0219,23.036,23.0149,23.036,6223.0
2015-07-24 12:30:00,32.8,32.81,32.78,32.78,9304.0,23.036,23.043,23.0219,23.0219,9304.0
2015-07-24 12:35:00,32.79,32.8,32.76,32.76,6889.0,23.029,23.036,23.0079,23.0079,6889.0
2015-07-24 12:40:00,32.76,32.78,32.76,32.77,8147.0,23.0079,23.0219,23.0079,23.0149,8147.0
2015-07-24 12:45:00,32.77,32.78,32.76,32.77,8527.0,23.0149,23.0219,23.0079,23.0149,8527.0
2015-07-24 12:50:00,32.77,32.77,32.73,32.73,4596.0,23.0149,23.0149,22.9868,22.9868,4596.0
2015-07-24 12:55:00,32.72,32.72,32.69,32.69,3394.0,22.9798,22.9798,22.9587,22.9587,3394.0
2015-07-24 13:00:00,32.7,32.78,32.7,32.75,18443.0,22.9658,23.0219,22.9658,23.0009,18443.0
2015-07-24 13:05:00,32.75,32.76,32.73,32.75,7928.0,23.0009,23.0079,22.9868,23.0009,7928.0
2015-07-24 13:10:00,32.75,32.76,32.7,32.71,39889.0,23.0009,23.0079,22.9658,22.9728,39889.0
2015-07-24 13:15:00,32.7,32.72,32.68,32.71,6721.0,22.9658,22.9798,22.9517,22.9728,6721.0
2015-07-24 13:20:00,32.71,32.71,32.65,32.67,47572.0,22.9728,22.9728,22.9306,22.9447,47572.0
2015-07-24 13:25:00,32.68,32.68,32.64,32.65,16139.0,22.9517,22.9517,22.9236,22.9306,16139.0
2015-07-24 13:30:00,32.63,32.64,32.61,32.61,4068.0,22.9166,22.9236,22.9025,22.9025,4068.0
2015-07-24 13:35:00,32.61,32.63,32.6,32.62,18994.0,22.9025,22.9166,22.8955,22.9096,18994.0
2015-07-24 13:40:00,32.62,32.64,32.6,32.6,17899.0,22.9096,22.9236,22.8955,22.8955,17899.0
2015-07-24 13:45:00,32.6,32.62,32.57,32.61,23102.0,22.8955,22.9096,22.8745,22.9025,23102.0
2015-07-24 13:50:00,32.6,32.64,32.6,32.61,16925.0,22.8955,22.9236,22.8955,22.9025,16925.0
2015-07-24 13:55:00,32.61,32.61,32.57,32.58,12826.0,22.9025,22.9025,22.8745,22.8815,12826.0
2015-07-24 14:00:00,32.57,32.58,32.53,32.54,24699.0,22.8745,22.8815,22.8464,22.8534,24699.0
2015-07-24 14:05:00,32.55,32.55,32.5,32.51,10676.0,22.8604,22.8604,22.8253,22.8323,10676.0
2015-07-24 14:10:00,32.5,32.52,32.47,32.48,16619.0,22.8253,22.8393,22.8042,22.8112,16619.0
2015-07-24 14:15:00,32.48,32.49,32.45,32.46,16469.0,22.8112,22.8183,22.7902,22.7972,16469.0
2015-07-24 14:20:00,32.46,32.46,32.41,32.43,22206.0,22.7972,22.7972,22.7621,22.7761,22206.0
2015-07-24 14:25:00,32.44,32.44,32.42,32.43,14266.0,22.7832,22.7832,22.7691,22.7761,14266.0
2015-07-24 14:30:00,32.44,32.47,32.44,32.44,42907.0,22.7832,22.8042,22.7832,22.7832,42907.0
2015-07-24 14:35:00,32.44,32.46,32.43,32.46,15604.0,22.7832,22.7972,22.7761,22.7972,15604.0
2015-07-24 14:40:00,32.45,32.46,32.44,32.45,12479.0,22.7902,22.7972,22.7832,22.7902,12479.0
2015-07-24 14:45:00,32.45,32.49,32.45,32.47,24932.0,22.7902,22.8183,22.7902,22.8042,24932.0
2015-07-24 14:50:00,32.46,32.47,32.42,32.43,11646.0,22.7972,22.8042,22.7691,22.7761,11646.0
2015-07-24 14:55:00,32.43,32.45,32.42,32.44,24868.0,22.7761,22.7902,22.7691,22.7832,24868.0
2015-07-24 15:00:00,32.43,32.44,32.39,32.42,33857.0,22.7761,22.7832,22.748,22.7691,33857.0
2015-07-24 15:05:00,32.43,32.44,32.4,32.43,16385.0,22.7761,22.7832,22.7551,22.7761,16385.0
2015-07-24 15:10:00,32.43,32.45,32.42,32.44,27410.0,22.7761,22.7902,22.7691,22.7832,27410.0
2015-07-24 15:15:00,32.43,32.45,32.42,32.43,30953.0,22.7761,22.7902,22.7691,22.7761,30953.0
2015-07-24 15:20:00,32.42,32.44,32.41,32.42,28245.0,22.7691,22.7832,22.7621,22.7691,28245.0
2015-07-24 15:25:00,32.42,32.44,32.39,32.4,54756.0,22.7691,22.7832,22.748,22.7551,54756.0
2015-07-24 15:30:00,32.4,32.42,32.39,32.41,35015.0,22.7551,22.7691,22.748,22.7621,35015.0
2015-07-24 15:35:00,32.41,32.42,32.39,32.4,21808.0,22.7621,22.7691,22.748,22.7551,21808.0
2015-07-24 15:40:00,32.4,32.43,32.39,32.43,48933.0,22.7551,22.7761,22.748,22.7761,48933.0
2015-07-24 15:45:00,32.43,32.52,32.43,32.51,75862.0,22.7761,22.8393,22.7761,22.8323,75862.0
2015-07-24 15:50:00,32.5,32.52,32.47,32.5,82177.0,22.8253,22.8393,22.8042,22.8253,82177.0
2015-07-24 15:55:00,32.51,32.52,32.47,32.47,193626.0,22.8323,22.8393,22.8042,22.8042,193626.0
2015-07-27 09:30:00,32.1,32.18,32.01,32.07,146136.0,22.5444,22.6005,22.4812,22.5233,146136.0
2015-07-27 09:35:00,32.05,32.14,32.02,32.12,73162.0,22.5092,22.5725,22.4882,22.5584,73162.0
2015-07-27 09:40:00,32.12,32.13,32.01,32.13,59500.0,22.5584,22.5654,22.4812,22.5654,59500.0
2015-07-27 09:45:00,32.13,32.18,32.08,32.17,97724.0,22.5654,22.6005,22.5303,22.5935,97724.0
2015-07-27 09:50:00,32.17,32.34,32.17,32.32,38038.0,22.5935,22.7129,22.5935,22.6989,38038.0
2015-07-27 09:55:00,32.32,32.36,32.26,32.28,27824.0,22.6989,22.727,22.6567,22.6708,27824.0
2015-07-27 10:00:00,32.29,32.3,32.14,32.14,68203.0,22.6778,22.6848,22.5725,22.5725,68203.0
2015-07-27 10:05:00,32.16,32.18,32.1,32.13,26323.0,22.5865,22.6005,22.5444,22.5654,26323.0
2015-07-27 10:10:00,32.14,32.19,32.14,32.18,16114.0,22.5725,22.6076,22.5725,22.6005,16114.0
2015-07-27 10:15:00,32.18,32.24,32.16,32.23,30987.0,22.6005,22.6427,22.5865,22.6357,30987.0
2015-07-27 10:20:00,32.24,32.24,32.14,32.19,11150.0,22.6427,22.6427,22.5725,22.6076,11150.0
2015-07-27 10:25:00,32.17,32.24,32.14,32.24,25017.0,22.5935,22.6427,22.5725,22.6427,25017.0
2015-07-27 10:30:00,32.24,32.35,32.24,32.31,26241.0,22.6427,22.7199,22.6427,22.6918,26241.0
2015-07-27 10:35:00,32.31,32.31,32.23,32.29,76671.0,22.6918,22.6918,22.6357,22.6778,76671.0
2015-07-27 10:40:00,32.31,32.31,32.23,32.23,36392.0,22.6918,22.6918,22.6357,22.6357,36392.0
2015-07-27 10:45:00,32.23,32.25,32.17,32.19,64376.0,22.6357,22.6497,22.5935,22.6076,64376.0
2015-07-27 10:50:00,32.2,32.2,32.13,32.13,20434.0,22.6146,22.6146,22.5654,22.5654,20434.0
2015-07-27 10:55:00,32.13,32.2,32.13,32.19,21542.0,22.5654,22.6146,22.5654,22.6076,21542.0
2015-07-27 11:00:00,32.19,32.26,32.17,32.25,28143.0,22.6076,22.6567,22.5935,22.6497,28143.0
2015-07-27 11:05:00,32.25,32.28,32.23,32.23,16546.0,22.6497,22.6708,22.6357,22.6357,16546.0
2015-07-27 11:10:00,32.24,32.25,32.19,32.2,19687.0,22.6427,22.6497,22.6076,22.6146,19687.0
2015-07-27 11:15:00,32.19,32.25,32.19,32.24,23802.0,22.6076,22.6497,22.6076,22.6427,23802.0
2015-07-27 11:20:00,32.23,32.24,32.18,32.21,32045.0,22.6357,22.6427,22.6005,22.6216,32045.0
2015-07-27 11:25:00,32.2,32.21,32.14,32.15,15513.0,22.6146,22.6216,22.5725,22.5795,15513.0
2015-07-27 11:30:00,32.15,32.2,32.13,32.13,8454.0,22.5795,22.6146,22.5654,22.5654,8454.0
2015-07-27 11:35:00,32.13,32.14,32.09,32.12,29350.0,22.5654,22.5725,22.5373,22.5584,29350.0
2015-07-27 11:40:00,32.12,32.12,32.06,32.08,19669.0,22.5584,22.5584,22.5163,22.5303,19669.0
2015-07-27 11:45:00,32.09,32.13,32.07,32.11,11474.0,22.5373,22.5654,22.5233,22.5514,11474.0
2015-07-27 11:50:00,32.11,32.14,32.1,32.13,8236.0,22.5514,22.5725,22.5444,22.5654,8236.0
2015-07-27 11:55:00,32.14,32.16,32.12,32.15,16846.0,22.5725,22.5865,22.5584,22.5795,16846.0
2015-07-27 12:00:00,32.15,32.17,32.13,32.13,13010.0,22.5795,22.5935,22.5654,22.5654,13010.0
2015-07-27 12:05:00,32.13,32.15,32.09,32.11,16884.0,22.5654,22.5795,22.5373,22.5514,16884.0
2015-07-27 12:10:00,32.11,32.12,32.07,32.08,12412.0,22.5514,22.5584,22.5233,22.5303,12412.0
2015-07-27 12:15:00,32.07,32.1,32.04,32.04,52640.0,22.5233,22.5444,22.5022,22.5022,52640.0
2015-07-27 12:20:00,32.04,32.08,32.03,32.04,33412.0,22.5022,22.5303,22.4952,22.5022,33412.0
2015-07-27 12:25:00,32.05,32.1,32.03,32.09,37007.0,22.5092,22.5444,22.4952,22.5373,37007.0
2015-07-27 12:30:00,32.09,32.14,32.08,32.13,27295.0,22.5373,22.5725,22.5303,22.5654,27295.0
2015-07-27 12:35:00,32.13,32.14,32.13,32.14,3461.0,22.5654,22.5725,22.5654,22.5725,3461.0
2015-07-27 12:40:00,32.14,32.14,32.07,32.09,17968.0,22.5725,22.5725,22.5233,22.5373,17968.0
2015-07-27 12:45:00,32.09,32.1,32.03,32.03,15688.0,22.5373,22.5444,22.4952,22.4952,15688.0
2015-07-27 12:50:00,32.04,32.06,32.02,32.05,22769.0,22.5022,22.5163,22.4882,22.5092,22769.0
2015-07-27 12:55:00,32.04,32.05,31.98,32.02,40529.0,22.5022,22.5092,22.4601,22.4882,40529.0
2015-07-27 13:00:00,32.02,32.05,32.02,32.04,14236.0,22.4882,22.5092,22.4882,22.5022,14236.0
2015-07-27 13:05:00,32.04,32.05,32.02,32.05,12326.0,22.5022,22.5092,22.4882,22.5092,12326.0
2015-07-27 13:10:00,32.04,32.04,31.99,32.0,14576.0,22.5022,22.5022,22.4671,22.4741,14576.0
2015-07-27 13:15:00,31.99,32.02,31.99,32.0,16693.0,22.4671,22.4882,22.4671,22.4741,16693.0
2015-07-27 13:20:00,32.0,32.02,31.98,31.99,14378.0,22.4741,22.4882,22.4601,22.4671,14378.0
2015-07-27 13:25:00,31.99,32.02,31.98,32.0,17303.0,22.4671,22.4882,22.4601,22.4741,17303.0
2015-07-27 13:30:00,32.01,32.01,31.94,31.97,18754.0,22.4812,22.4812,22.432,22.4531,18754.0
2015-07-27 13:35:00,31.97,31.97,31.92,31.95,12198.0,22.4531,22.4531,22.4179,22.439,12198.0
2015-07-27 13:40:00,31.95,31.96,31.92,31.96,12099.0,22.439,22.446,22.4179,22.446,12099.0
2015-07-27 13:45:00,31.96,32.01,31.95,32.01,15561.0,22.446,22.4812,22.439,22.4812,15561.0
2015-07-27 13:50:00,32.01,32.05,32.0,32.04,16442.0,22.4812,22.5092,22.4741,22.5022,16442.0
2015-07-27 13:55:00,32.05,32.06,32.03,32.04,6181.0,22.5092,22.5163,22.4952,22.5022,6181.0
2015-07-27 14:00:00,32.03,32.07,32.02,32.05,16541.0,22.4952,22.5233,22.4882,22.5092,16541.0
2015-07-27 14:05:00,32.05,32.07,32.04,32.05,11036.0,22.5092,22.5233,22.5022,22.5092,11036.0
2015-07-27 14:10:00,32.04,32.07,32.03,32.06,12019.0,22.5022,22.5233,22.4952,22.5163,12019.0
2015-07-27 14:15:00,32.05,32.08,32.04,32.07,19690.0,22.5092,22.5303,22.5022,22.5233,19690.0
2015-07-27 14:20:00,32.07,32.11,32.06,32.09,41488.0,22.5233,22.5514,22.5163,22.5373,41488.0
2015-07-27 14:25:00,32.08,32.11,32.08,32.1,24607.0,22.5303,22.5514,22.5303,22.5444,24607.0
2015-07-27 14:30:00,32.1,32.11,32.07,32.07,7460.0,22.5444,22.5514,22.5233,22.5233,7460.0
2015-07-27 14:35:00,32.08,32.13,32.07,32.13,22315.0,22.5303,22.5654,22.5233,22.5654,22315.0
2015-07-27 14:40:00,32.13,32.15,32.11,32.11,15617.0,22.5654,22.5795,22.5514,22.5514,15617.0
2015-07-27 14:45:00,32.12,32.14,32.09,32.12,27414.0,22.5584,22.5725,22.5373,22.5584,27414.0
2015-07-27 14:50:00,32.13,32.14,32.08,32.1,35356.0,22.5654,22.5725,22.5303,22.5444,35356.0
2015-07-27 14:55:00,32.09,32.1,32.07,32.09,19005.0,22.5373,22.5444,22.5233,22.5373,19005.0
2015-07-27 15:00:00,32.08,32.11,32.07,32.1,42904.0,22.5303,22.5514,22.5233,22.5444,42904.0
2015-07-27 15:05:00,32.1,32.12,32.08,32.09,23557.0,22.5444,22.5584,22.5303,22.5373,23557.0
2015-07-27 15:10:00,32.09,32.1,32.06,32.06,21310.0,22.5373,22.5444,22.5163,22.5163,21310.0
2015-07-27 15:15:00,32.07,32.08,32.02,32.04,36963.0,22.5233,22.5303,22.4882,22.5022,36963.0
2015-07-27 15:20:00,32.03,32.06,32.03,32.05,22450.0,22.4952,22.5163,22.4952,22.5092,22450.0
2015-07-27 15:25:00,32.05,32.05,32.0,32.0,35110.0,22.5092,22.5092,22.4741,22.4741,35110.0
2015-07-27 15:30:00,32.0,32.02,31.99,32.01,42222.0,22.4741,22.4882,22.4671,22.4812,42222.0
2015-07-27 15:35:00,32.02,32.04,32.0,32.02,45317.0,22.4882,22.5022,22.4741,22.4882,45317.0
2015-07-27 15:40:00,32.02,32.06,32.01,32.04,47264.0,22.4882,22.5163,22.4812,22.5022,47264.0
2015-07-27 15:45:00,32.04,32.06,32.02,32.06,52279.0,22.5022,22.5163,22.4882,22.5163,52279.0
2015-07-27 15:50:00,32.05,32.06,32.05,32.05,43979.0,22.5092,22.5163,22.5092,22.5092,43979.0
2015-07-27 15:55:00,32.05,32.09,32.03,32.05,258532.0,22.5092,22.5373,22.4952,22.5092,258532.0
2015-07-28 09:30:00,32.1,32.16,31.92,31.92,60553.0,22.5444,22.5865,22.4179,22.4179,60553.0
2015-07-28 09:35:00,31.89,31.94,31.68,31.93,51967.0,22.3969,22.432,22.2494,22.425,51967.0
2015-07-28 09:40:00,31.9,32.13,31.87,32.04,42493.0,22.4039,22.5654,22.3828,22.5022,42493.0
2015-07-28 09:45:00,32.05,32.11,32.01,32.04,47871.0,22.5092,22.5514,22.4812,22.5022,47871.0
2015-07-28 09:50:00,32.05,32.07,31.96,32.07,49461.0,22.5092,22.5233,22.446,22.5233,49461.0
2015-07-28 09:55:00,32.08,32.13,32.07,32.1,34603.0,22.5303,22.5654,22.5233,22.5444,34603.0
2015-07-28 10:00:00,32.09,32.1,32.03,32.08,23393.0,22.5373,22.5444,22.4952,22.5303,23393.0
2015-07-28 10:05:00,32.08,32.09,31.96,31.96,23595.0,22.5303,22.5373,22.446,22.446,23595.0
2015-07-28 10:10:00,31.97,32.0,31.91,31.96,35357.0,22.4531,22.4741,22.4109,22.446,35357.0
2015-07-28 10:15:00,31.96,31.97,31.84,31.84,47510.0,22.446,22.4531,22.3618,22.3618,47510.0
2015-07-28 10:20:00,31.83,31.93,31.83,31.91,46238.0,22.3547,22.425,22.3547,22.4109,46238.0
2015-07-28 10:25:00,31.9,31.91,31.85,31.86,28894.0,22.4039,22.4109,22.3688,22.3758,28894.0
2015-07-28 10:30:00,31.85,31.97,31.84,31.96,28452.0,22.3688,22.4531,22.3618,22.446,28452.0
2015-07-28 10:35:00,31.96,31.99,31.96,31.97,15661.0,22.446,22.4671,22.446,22.4531,15661.0
2015-07-28 10:40:00,31.97,32.01,31.96,32.01,16681.0,22.4531,22.4812,22.446,22.4812,16681.0
2015-07-28 10:45:00,32.02,32.08,32.01,32.06,17075.0,22.4882,22.5303,22.4812,22.5163,17075.0
2015-07-28 10:50:00,32.05,32.08,32.03,32.07,17637.0,22.5092,22.5303,22.4952,22.5233,17637.0
2015-07-28 10:55:00,32.06,32.09,32.04,32.05,93623.0,22.5163,22.5373,22.5022,22.5092,93623.0
2015-07-28 11:00:00,32.06,32.09,32.05,32.09,130401.0,22.5163,22.5373,22.5092,22.5373,130401.0
2015-07-28 11:05:00,32.09,32.15,32.08,32.13,31541.0,22.5373,22.5795,22.5303,22.5654,31541.0
2015-07-28 11:10:00,32.13,32.2,32.13,32.15,31089.0,22.5654,22.6146,22.5654,22.5795,31089.0
2015-07-28 11:15:00,32.16,32.17,32.09,32.09,70537.0,22.5865,22.5935,22.5373,22.5373,70537.0
2015-07-28 11:20:00,32.09,32.09,32.05,32.08,14589.0,22.5373,22.5373,22.5092,22.5303,14589.0
2015-07-28 11:25:00,32.08,32.14,32.08,32.14,15230.0,22.5303,22.5725,22.5303,22.5725,15230.0
2015-07-28 11:30:00,32.15,32.16,32.08,32.09,19459.0,22.5795,22.5865,22.5303,22.5373,19459.0
2015-07-28 11:35:00,32.09,32.1,32.07,32.08,17214.0,22.5373,22.5444,22.5233,22.5303,17214.0
2015-07-28 11:40:00,32.08,32.1,32.07,32.1,74813.0,22.5303,22.5444,22.5233,22.5444,74813.0
2015-07-28 11:45:00,32.1,32.13,32.1,32.13,16105.0,22.5444,22.5654,22.5444,22.5654,16105.0
2015-07-28 11:50:00,32.12,32.14,32.1,32.1,22742.0,22.5584,22.5725,22.5444,22.5444,22742.0
2015-07-28 11:55:00,32.1,32.13,32.09,32.12,51000.0,22.5444,22.5654,22.5373,22.5584,51000.0
2015-07-28 12:00:00,32.12,32.14,32.11,32.13,19998.0,22.5584,22.5725,22.5514,22.5654,19998.0
2015-07-28 12:05:00,32.12,32.18,32.12,32.17,18715.0,22.5584,22.6005,22.5584,22.5935,18715.0
2015-07-28 12:10:00,32.18,32.21,32.16,32.2,21323.0,22.6005,22.6216,22.5865,22.6146,21323.0
2015-07-28 12:15:00,32.19,32.24,32.19,32.22,16603.0,22.6076,22.6427,22.6076,22.6286,16603.0
2015-07-28 12:20:00,32.21,32.26,32.21,32.23,25760.0,22.6216,22.6567,22.6216,22.6357,25760.0
2015-07-28 12:25:00,32.24,32.24,32.22,32.24,8040.0,22.6427,22.6427,22.6286,22.6427,8040.0
2015-07-28 12:30:00,32.24,32.24,32.17,32.19,20711.0,22.6427,22.6427,22.5935,22.6076,20711.0
2015-07-28 12:35:00,32.19,32.2,32.17,32.2,20547.0,22.6076,22.6146,22.5935,22.6146,20547.0
2015-07-28 12:40:00,32.2,32.21,32.18,32.2,19285.0,22.6146,22.6216,22.6005,22.6146,19285.0
2015-07-28 12:45:00,32.2,32.22,32.17,32.19,82684.0,22.6146,22.6286,22.5935,22.6076,82684.0
2015-07-28 12:50:00,32.18,32.19,32.17,32.19,11574.0,22.6005,22.6076,22.5935,22.6076,11574.0
2015-07-28 12:55:00,32.18,32.2,32.17,32.19,13352.0,22.6005,22.6146,22.5935,22.6076,13352.0
2015-07-28 13:00:00,32.2,32.24,32.19,32.23,18283.0,22.6146,22.6427,22.6076,22.6357,18283.0
2015-07-28 13:05:00,32.23,32.3,32.23,32.3,14568.0,22.6357,22.6848,22.6357,22.6848,14568.0
2015-07-28 13:10:00,32.29,32.3,32.26,32.28,10778.0,22.6778,22.6848,22.6567,22.6708,10778.0
2015-07-28 13:15:00,32.27,32.28,32.26,32.27,13488.0,22.6638,22.6708,22.6567,22.6638,13488.0
2015-07-28 13:20:00,32.26,32.29,32.26,32.27,16419.0,22.6567,22.6778,22.6567,22.6638,16419.0
2015-07-28 13:25:00,32.27,32.29,32.26,32.27,16217.0,22.6638,22.6778,22.6567,22.6638,16217.0
2015-07-28 13:30:00,32.26,32.27,32.23,32.23,9328.0,22.6567,22.6638,22.6357,22.6357,9328.0
2015-07-28 13:35:00,32.23,32.25,32.21,32.23,14803.0,22.6357,22.6497,22.6216,22.6357,14803.0
2015-07-28 13:40:00,32.23,32.25,32.23,32.25,7517.0,22.6357,22.6497,22.6357,22.6497,7517.0
2015-07-28 13:45:00,32.25,32.25,32.21,32.23,19870.0,22.6497,22.6497,22.6216,22.6357,19870.0
2015-07-28 13:50:00,32.23,32.24,32.22,32.22,6506.0,22.6357,22.6427,22.6286,22.6286,6506.0
2015-07-28 13:55:00,32.22,32.25,32.22,32.24,20574.0,22.6286,22.6497,22.6286,22.6427,20574.0
2015-07-28 14:00:00,32.25,32.25,32.22,32.22,24534.0,22.6497,22.6497,22.6286,22.6286,24534.0
2015-07-28 14:05:00,32.23,32.27,32.22,32.26,32350.0,22.6357,22.6638,22.6286,22.6567,32350.0
2015-07-28 14:10:00,32.26,32.27,32.24,32.26,13572.0,22.6567,22.6638,22.6427,22.6567,13572.0
2015-07-28 14:15:00,32.26,32.26,32.23,32.25,82104.0,22.6567,22.6567,22.6357,22.6497,82104.0
2015-07-28 14:20:00,32.25,32.26,32.23,32.23,11088.0,22.6497,22.6567,22.6357,22.6357,11088.0
2015-07-28 14:25:00,32.24,32.24,32.22,32.22,6502.0,22.6427,22.6427,22.6286,22.6286,6502.0
2015-07-28 14:30:00,32.22,32.22,32.19,32.2,24726.0,22.6286,22.6286,22.6076,22.6146,24726.0
2015-07-28 14:35:00,32.19,32.2,32.18,32.19,18379.0,22.6076,22.6146,22.6005,22.6076,18379.0
2015-07-28 14:40:00,32.19,32.21,32.16,32.2,66648.0,22.6076,22.6216,22.5865,22.6146,66648.0
2015-07-28 14:45:00,32.2,32.23,32.19,32.22,48625.0,22.6146,22.6357,22.6076,22.6286,48625.0
2015-07-28 14:50:00,32.21,32.22,32.2,32.22,8531.0,22.6216,22.6286,22.6146,22.6286,8531.0
2015-07-28 14:55:00,32.21,32.23,32.21,32.23,16249.0,22.6216,22.6357,22.6216,22.6357,16249.0
2015-07-28 15:00:00,32.23,32.23,32.19,32.21,12398.0,22.6357,22.6357,22.6076,22.6216,12398.0
2015-07-28 15:05:00,32.2,32.21,32.17,32.17,18242.0,22.6146,22.6216,22.5935,22.5935,18242.0
2015-07-28 15:10:00,32.17,32.19,32.17,32.19,22858.0,22.5935,22.6076,22.5935,22.6076,22858.0
2015-07-28 15:15:00,32.19,32.23,32.18,32.21,36974.0,22.6076,22.6357,22.6005,22.6216,36974.0
2015-07-28 15:20:00,32.21,32.22,32.19,32.21,38690.0,22.6216,22.6286,22.6076,22.6216,38690.0
2015-07-28 15:25:00,32.21,32.22,32.17,32.17,18100.0,22.6216,22.6286,22.5935,22.5935,18100.0
2015-07-28 15:30:00,32.17,32.2,32.17,32.2,31502.0,22.5935,22.6146,22.5935,22.6146,31502.0
2015-07-28 15:35:00,32.2,32.21,32.18,32.19,31200.0,22.6146,22.6216,22.6005,22.6076,31200.0
2015-07-28 15:40:00,32.18,32.19,32.17,32.17,50032.0,22.6005,22.6076,22.5935,22.5935,50032.0
2015-07-28 15:45:00,32.18,32.2,32.14,32.16,117312.0,22.6005,22.6146,22.5725,22.5865,117312.0
2015-07-28 15:50:00,32.15,32.15,32.12,32.12,149808.0,22.5795,22.5795,22.5584,22.5584,149808.0
2015-07-28 15:55:00,32.13,32.15,32.1,32.14,307143.0,22.5654,22.5795,22.5444,22.5725,307143.0
2015-07-29 09:30:00,32.15,32.29,32.13,32.2,55200.0,22.5795,22.6778,22.5654,22.6146,55200.0
2015-07-29 09:35:00,32.2,32.21,32.08,32.18,28487.0,22.6146,22.6216,22.5303,22.6005,28487.0
2015-07-29 09:40:00,32.18,32.2,32.1,32.1,40567.0,22.6005,22.6146,22.5444,22.5444,40567.0
2015-07-29 09:45:00,32.1,32.14,32.06,32.12,31707.0,22.5444,22.5725,22.5163,22.5584,31707.0
2015-07-29 09:50:00,32.11,32.13,32.06,32.12,63256.0,22.5514,22.5654,22.5163,22.5584,63256.0
2015-07-29 09:55:00,32.12,32.18,32.12,32.15,35764.0,22.5584,22.6005,22.5584,22.5795,35764.0
2015-07-29 10:00:00,32.14,32.21,32.1,32.12,101996.0,22.5725,22.6216,22.5444,22.5584,101996.0
2015-07-29 10:05:00,32.13,32.15,32.11,32.14,25447.0,22.5654,22.5795,22.5514,22.5725,25447.0
2015-07-29 10:10:00,32.14,32.16,32.09,32.1,27940.0,22.5725,22.5865,22.5373,22.5444,27940.0
2015-07-29 10:15:00,32.09,32.12,32.05,32.12,36488.0,22.5373,22.5584,22.5092,22.5584,36488.0
2015-07-29 10:20:00,32.12,32.13,32.11,32.11,35129.0,22.5584,22.5654,22.5514,22.5514,35129.0
2015-07-29 10:25:00,32.12,32.14,32.11,32.13,34679.0,22.5584,22.5725,22.5514,22.5654,34679.0
2015-07-29 10:30:00,32.14,32.18,32.11,32.13,60885.0,22.5725,22.6005,22.5514,22.5654,60885.0
2015-07-29 10:35:00,32.13,32.17,32.12,32.17,78089.0,22.5654,22.5935,22.5584,22.5935,78089.0
2015-07-29 10:40:00,32.18,32.23,32.17,32.23,28580.0,22.6005,22.6357,22.5935,22.6357,28580.0
2015-07-29 10:45:00,32.23,32.23,32.19,32.21,28305.0,22.6357,22.6357,22.6076,22.6216,28305.0
2015-07-29 10:50:00,32.22,32.25,32.21,32.24,15818.0,22.6286,22.6497,22.6216,22.6427,15818.0
2015-07-29 10:55:00,32.24,32.24,32.2,32.22,25519.0,22.6427,22.6427,22.6146,22.6286,25519.0
2015-07-29 11:00:00,32.22,32.23,32.17,32.18,88087.0,22.6286,22.6357,22.5935,22.6005,88087.0
2015-07-29 11:05:00,32.18,32.18,32.12,32.13,36090.0,22.6005,22.6005,22.5584,22.5654,36090.0
2015-07-29 11:10:00,32.14,32.16,32.08,32.13,124843.0,22.5725,22.5865,22.5303,22.5654,124843.0
2015-07-29 11:15:00,32.13,32.14,32.11,32.13,20222.0,22.5654,22.5725,22.5514,22.5654,20222.0
2015-07-29 11:20:00,32.13,32.18,32.12,32.13,49934.0,22.5654,22.6005,22.5584,22.5654,49934.0
2015-07-29 11:25:00,32.13,32.15,32.13,32.13,18660.0,22.5654,22.5795,22.5654,22.5654,18660.0
2015-07-29 11:30:00,32.14,32.16,32.13,32.16,22952.0,22.5725,22.5865,22.5654,22.5865,22952.0
2015-07-29 11:35:00,32.15,32.19,32.14,32.19,30126.0,22.5795,22.6076,22.5725,22.6076,30126.0
2015-07-29 11:40:00,32.19,32.21,32.19,32.21,16874.0,22.6076,22.6216,22.6076,22.6216,16874.0
2015-07-29 11:45:00,32.2,32.21,32.18,32.19,18660.0,22.6146,22.6216,22.6005,22.6076,18660.0
2015-07-29 11:50:00,32.19,32.19,32.15,32.15,75200.0,22.6076,22.6076,22.5795,22.5795,75200.0
2015-07-29 11:55:00,32.14,32.15,32.13,32.14,42352.0,22.5725,22.5795,22.5654,22.5725,42352.0
2015-07-29 12:00:00,32.15,32.15,32.13,32.14,11504.0,22.5795,22.5795,22.5654,22.5725,11504.0
2015-07-29 12:05:00,32.14,32.14,32.11,32.11,16066.0,22.5725,22.5725,22.5514,22.5514,16066.0
2015-07-29 12:10:00,32.1,32.12,32.09,32.12,13824.0,22.5444,22.5584,22.5373,22.5584,13824.0
2015-07-29 12:15:00,32.12,32.13,32.11,32.13,14951.0,22.5584,22.5654,22.5514,22.5654,14951.0
2015-07-29 12:20:00,32.13,32.14,32.11,32.13,108938.0,22.5654,22.5725,22.5514,22.5654,108938.0
2015-07-29 12:25:00,32.13,32.13,32.1,32.13,85736.0,22.5654,22.5654,22.5444,22.5654,85736.0
2015-07-29 12:30:00,32.13,32.15,32.12,32.14,13793.0,22.5654,22.5795,22.5584,22.5725,13793.0
2015-07-29 12:35:00,32.13,32.15,32.11,32.15,27640.0,22.5654,22.5795,22.5514,22.5795,27640.0
2015-07-29 12:40:00,32.16,32.16,32.09,32.1,75889.0,22.5865,22.5865,22.5373,22.5444,75889.0
2015-07-29 12:45:00,32.1,32.13,32.07,32.11,80933.0,22.5444,22.5654,22.5233,22.5514,80933.0
2015-07-29 12:50:00,32.11,32.14,32.1,32.12,62484.0,22.5514,22.5725,22.5444,22.5584,62484.0
2015-07-29 12:55:00,32.12,32.13,32.08,32.09,33160.0,22.5584,22.5654,22.5303,22.5373,33160.0
2015-07-29 13:00:00,32.09,32.09,32.06,32.07,14542.0,22.5373,22.5373,22.5163,22.5233,14542.0
2015-07-29 13:05:00,32.06,32.07,32.03,32.03,18309.0,22.5163,22.5233,22.4952,22.4952,18309.0
2015-07-29 13:10:00,32.03,32.04,32.0,32.03,54406.0,22.4952,22.5022,22.4741,22.4952,54406.0
2015-07-29 13:15:00,32.03,32.07,32.03,32.05,16106.0,22.4952,22.5233,22.4952,22.5092,16106.0
2015-07-29 13:20:00,32.05,32.08,32.03,32.06,28053.0,22.5092,22.5303,22.4952,22.5163,28053.0
2015-07-29 13:25:00,32.06,32.06,32.02,32.02,29008.0,22.5163,22.5163,22.4882,22.4882,29008.0
2015-07-29 13:30:00,32.03,32.04,32.02,32.02,29618.0,22.4952,22.5022,22.4882,22.4882,29618.0
2015-07-29 13:35:00,32.02,32.06,32.01,32.06,34533.0,22.4882,22.5163,22.4812,22.5163,34533.0
2015-07-29 13:40:00,32.06,32.09,32.05,32.09,19520.0,22.5163,22.5373,22.5092,22.5373,19520.0
2015-07-29 13:45:00,32.09,32.1,32.06,32.09,39921.0,22.5373,22.5444,22.5163,22.5373,39921.0
2015-07-29 13:50:00,32.1,32.11,32.09,32.1,34574.0,22.5444,22.5514,22.5373,22.5444,34574.0
2015-07-29 13:55:00,32.11,32.11,32.09,32.09,13196.0,22.5514,22.5514,22.5373,22.5373,13196.0
2015-07-29 14:00:00,32.08,32.2,32.04,32.06,63263.0,22.5303,22.6146,22.5022,22.5163,63263.0
2015-07-29 14:05:00,32.05,32.11,32.02,32.07,68970.0,22.5092,22.5514,22.4882,22.5233,68970.0
2015-07-29 14:10:00,32.07,32.11,32.07,32.1,50745.0,22.5233,22.5514,22.5233,22.5444,50745.0
2015-07-29 14:15:00,32.1,32.15,32.09,32.13,63621.0,22.5444,22.5795,22.5373,22.5654,63621.0
2015-07-29 14:20:00,32.13,32.15,32.11,32.14,59941.0,22.5654,22.5795,22.5514,22.5725,59941.0
2015-07-29 14:25:00,32.14,32.14,32.1,32.12,23684.0,22.5725,22.5725,22.5444,22.5584,23684.0
2015-07-29 14:30:00,32.13,32.14,32.12,32.13,38403.0,22.5654,22.5725,22.5584,22.5654,38403.0
2015-07-29 14:35:00,32.14,32.14,32.11,32.13,20816.0,22.5725,22.5725,22.5514,22.5654,20816.0
2015-07-29 14:40:00,32.12,32.14,32.12,32.14,42298.0,22.5584,22.5725,22.5584,22.5725,42298.0
2015-07-29 14:45:00,32.13,32.15,32.11,32.13,170888.0,22.5654,22.5795,22.5514,22.5654,170888.0
2015-07-29 14:50:00,32.14,32.15,32.11,32.13,43470.0,22.5725,22.5795,22.5514,22.5654,43470.0
2015-07-29 14:55:00,32.14,32.14,32.11,32.13,45053.0,22.5725,22.5725,22.5514,22.5654,45053.0
2015-07-29 15:00:00,32.12,32.13,32.1,32.1,28727.0,22.5584,22.5654,22.5444,22.5444,28727.0
2015-07-29 15:05:00,32.1,32.11,32.09,32.09,79168.0,22.5444,22.5514,22.5373,22.5373,79168.0
2015-07-29 15:10:00,32.09,32.13,32.09,32.11,78447.0,22.5373,22.5654,22.5373,22.5514,78447.0
2015-07-29 15:15:00,32.1,32.13,32.1,32.1,26369.0,22.5444,22.5654,22.5444,22.5444,26369.0
2015-07-29 15:20:00,32.11,32.14,32.1,32.13,56478.0,22.5514,22.5725,22.5444,22.5654,56478.0
2015-07-29 15:25:00,32.13,32.16,32.11,32.12,62678.0,22.5654,22.5865,22.5514,22.5584,62678.0
2015-07-29 15:30:00,32.12,32.12,32.05,32.09,67356.0,22.5584,22.5584,22.5092,22.5373,67356.0
2015-07-29 15:35:00,32.09,32.16,32.07,32.15,55988.0,22.5373,22.5865,22.5233,22.5795,55988.0
2015-07-29 15:40:00,32.15,32.17,32.13,32.13,69879.0,22.5795,22.5935,22.5654,22.5654,69879.0
2015-07-29 15:45:00,32.13,32.16,32.12,32.12,114541.0,22.5654,22.5865,22.5584,22.5584,114541.0
2015-07-29 15:50:00,32.12,32.15,32.12,32.14,91975.0,22.5584,22.5795,22.5584,22.5725,91975.0
2015-07-29 15:55:00,32.15,32.16,32.11,32.11,205182.0,22.5795,22.5865,22.5514,22.5514,205182.0
2015-07-30 09:30:00,32.13,32.25,31.99,32.2,39315.0,22.5654,22.6497,22.4671,22.6146,39315.0
2015-07-30 09:35:00,32.19,32.31,32.12,32.12,43966.0,22.6076,22.6918,22.5584,22.5584,43966.0
2015-07-30 09:40:00,32.13,32.15,31.94,32.09,35138.0,22.5654,22.5795,22.432,22.5373,35138.0
2015-07-30 09:45:00,32.09,32.09,31.96,32.02,46227.0,22.5373,22.5373,22.446,22.4882,46227.0
2015-07-30 09:50:00,32.03,32.12,32.03,32.11,27969.0,22.4952,22.5584,22.4952,22.5514,27969.0
2015-07-30 09:55:00,32.11,32.13,32.07,32.08,50376.0,22.5514,22.5654,22.5233,22.5303,50376.0
2015-07-30 10:00:00,32.06,32.13,32.03,32.13,29645.0,22.5163,22.5654,22.4952,22.5654,29645.0
2015-07-30 10:05:00,32.13,32.13,32.07,32.07,30692.0,22.5654,22.5654,22.5233,22.5233,30692.0
2015-07-30 10:10:00,32.06,32.06,32.0,32.03,25670.0,22.5163,22.5163,22.4741,22.4952,25670.0
2015-07-30 10:15:00,32.04,32.1,32.04,32.09,23687.0,22.5022,22.5444,22.5022,22.5373,23687.0
2015-07-30 10:20:00,32.1,32.13,32.08,32.1,38576.0,22.5444,22.5654,22.5303,22.5444,38576.0
2015-07-30 10:25:00,32.1,32.12,32.08,32.11,25692.0,22.5444,22.5584,22.5303,22.5514,25692.0
2015-07-30 10:30:00,32.12,32.14,32.09,32.1,51132.0,22.5584,22.5725,22.5373,22.5444,51132.0
2015-07-30 10:35:00,32.1,32.12,32.09,32.11,39190.0,22.5444,22.5584,22.5373,22.5514,39190.0
2015-07-30 10:40:00,32.11,32.16,32.1,32.12,41330.0,22.5514,22.5865,22.5444,22.5584,41330.0
2015-07-30 10:45:00,32.12,32.13,32.08,32.09,31954.0,22.5584,22.5654,22.5303,22.5373,31954.0
2015-07-30 10:50:00,32.09,32.12,32.09,32.11,37483.0,22.5373,22.5584,22.5373,22.5514,37483.0
2015-07-30 10:55:00,32.11,32.12,32.09,32.1,25467.0,22.5514,22.5584,22.5373,22.5444,25467.0
2015-07-30 11:00:00,32.1,32.12,32.09,32.12,46689.0,22.5444,22.5584,22.5373,22.5584,46689.0
2015-07-30 11:05:00,32.11,32.12,32.04,32.04,19677.0,22.5514,22.5584,22.5022,22.5022,19677.0
2015-07-30 11:10:00,32.05,32.07,32.03,32.05,23328.0,22.5092,22.5233,22.4952,22.5092,23328.0
2015-07-30 11:15:00,32.05,32.09,32.05,32.07,23583.0,22.5092,22.5373,22.5092,22.5233,23583.0
2015-07-30 11:20:00,32.07,32.09,32.06,32.07,18653.0,22.5233,22.5373,22.5163,22.5233,18653.0
2015-07-30 11:25:00,32.08,32.12,32.07,32.1,41591.0,22.5303,22.5584,22.5233,22.5444,41591.0
2015-07-30 11:30:00,32.11,32.12,32.1,32.12,12156.0,22.5514,22.5584,22.5444,22.5584,12156.0
2015-07-30 11:35:00,32.12,32.12,32.1,32.12,26598.0,22.5584,22.5584,22.5444,22.5584,26598.0
2015-07-30 11:40:00,32.12,32.12,32.09,32.11,23683.0,22.5584,22.5584,22.5373,22.5514,23683.0
2015-07-30 11:45:00,32.12,32.15,32.11,32.12,29344.0,22.5584,22.5795,22.5514,22.5584,29344.0
2015-07-30 11:50:00,32.12,32.13,32.08,32.1,41233.0,22.5584,22.5654,22.5303,22.5444,41233.0
2015-07-30 11:55:00,32.1,32.14,32.09,32.13,32238.0,22.5444,22.5725,22.5373,22.5654,32238.0
2015-07-30 12:00:00,32.13,32.13,32.1,32.11,26179.0,22.5654,22.5654,22.5444,22.5514,26179.0
2015-07-30 12:05:00,32.11,32.12,32.1,32.12,14047.0,22.5514,22.5584,22.5444,22.5584,14047.0
2015-07-30 12:10:00,32.11,32.12,32.1,32.1,16864.0,22.5514,22.5584,22.5444,22.5444,16864.0
2015-07-30 12:15:00,32.1,32.12,32.09,32.1,16967.0,22.5444,22.5584,22.5373,22.5444,16967.0
2015-07-30 12:20:00,32.1,32.11,32.09,32.11,36472.0,22.5444,22.5514,22.5373,22.5514,36472.0
2015-07-30 12:25:00,32.1,32.11,32.09,32.09,22899.0,22.5444,22.5514,22.5373,22.5373,22899.0
2015-07-30 12:30:00,32.1,32.12,32.08,32.09,33567.0,22.5444,22.5584,22.5303,22.5373,33567.0
2015-07-30 12:35:00,32.09,32.12,32.08,32.1,216899.0,22.5373,22.5584,22.5303,22.5444,216899.0
2015-07-30 12:40:00,32.1,32.12,32.09,32.11,127767.0,22.5444,22.5584,22.5373,22.5514,127767.0
2015-07-30 12:45:00,32.11,32.11,32.1,32.11,15906.0,22.5514,22.5514,22.5444,22.5514,15906.0
2015-07-30 12:50:00,32.11,32.17,32.11,32.12,35513.0,22.5514,22.5935,22.5514,22.5584,35513.0
2015-07-30 12:55:00,32.12,32.13,32.11,32.11,10092.0,22.5584,22.5654,22.5514,22.5514,10092.0
2015-07-30 13:00:00,32.12,32.13,32.1,32.1,10031.0,22.5584,22.5654,22.5444,22.5444,10031.0
2015-07-30 13:05:00,32.1,32.1,32.06,32.08,21650.0,22.5444,22.5444,22.5163,22.5303,21650.0
2015-07-30 13:10:00,32.08,32.08,32.05,32.06,7172.0,22.5303,22.5303,22.5092,22.5163,7172.0
2015-07-30 13:15:00,32.06,32.07,32.05,32.05,20348.0,22.5163,22.5233,22.5092,22.5092,20348.0
2015-07-30 13:20:00,32.05,32.06,32.01,32.03,14281.0,22.5092,22.5163,22.4812,22.4952,14281.0
2015-07-30 13:25:00,32.03,32.03,32.01,32.03,13492.0,22.4952,22.4952,22.4812,22.4952,13492.0
2015-07-30 13:30:00,32.03,32.04,31.99,31.99,27365.0,22.4952,22.5022,22.4671,22.4671,27365.0
2015-07-30 13:35:00,32.0,32.01,31.96,31.97,21829.0,22.4741,22.4812,22.446,22.4531,21829.0
2015-07-30 13:40:00,31.97,31.99,31.97,31.99,12348.0,22.4531,22.4671,22.4531,22.4671,12348.0
2015-07-30 13:45:00,31.98,31.99,31.96,31.98,18882.0,22.4601,22.4671,22.446,22.4601,18882.0
2015-07-30 13:50:00,31.98,32.0,31.98,31.99,16526.0,22.4601,22.4741,22.4601,22.4671,16526.0
2015-07-30 13:55:00,31.99,31.99,31.96,31.97,13789.0,22.4671,22.4671,22.446,22.4531,13789.0
2015-07-30 14:00:00,31.96,31.99,31.96,31.99,20946.0,22.446,22.4671,22.446,22.4671,20946.0
2015-07-30 14:05:00,31.98,32.0,31.97,31.99,31235.0,22.4601,22.4741,22.4531,22.4671,31235.0
2015-07-30 14:10:00,31.99,32.02,31.99,32.02,20121.0,22.4671,22.4882,22.4671,22.4882,20121.0
2015-07-30 14:15:00,32.02,32.03,32.0,32.01,14878.0,22.4882,22.4952,22.4741,22.4812,14878.0
2015-07-30 14:20:00,32.01,32.02,32.0,32.0,34411.0,22.4812,22.4882,22.4741,22.4741,34411.0
2015-07-30 14:25:00,32.01,32.02,31.99,32.01,13123.0,22.4812,22.4882,22.4671,22.4812,13123.0
2015-07-30 14:30:00,32.0,32.01,31.98,31.99,21670.0,22.4741,22.4812,22.4601,22.4671,21670.0
2015-07-30 14:35:00,31.99,32.03,31.98,32.0,79522.0,22.4671,22.4952,22.4601,22.4741,79522.0
2015-07-30 14:40:00,32.01,32.03,32.0,32.02,38934.0,22.4812,22.4952,22.4741,22.4882,38934.0
2015-07-30 14:45:00,32.02,32.05,32.01,32.04,20053.0,22.4882,22.5092,22.4812,22.5022,20053.0
2015-07-30 14:50:00,32.04,32.05,32.03,32.04,22617.0,22.5022,22.5092,22.4952,22.5022,22617.0
2015-07-30 14:55:00,32.04,32.11,32.04,32.1,89500.0,22.5022,22.5514,22.5022,22.5444,89500.0
2015-07-30 15:00:00,32.1,32.1,32.08,32.09,27379.0,22.5444,22.5444,22.5303,22.5373,27379.0
2015-07-30 15:05:00,32.09,32.1,32.07,32.08,21857.0,22.5373,22.5444,22.5233,22.5303,21857.0
2015-07-30 15:10:00,32.09,32.1,32.05,32.08,34384.0,22.5373,22.5444,22.5092,22.5303,34384.0
2015-07-30 15:15:00,32.09,32.12,32.08,32.1,34458.0,22.5373,22.5584,22.5303,22.5444,34458.0
2015-07-30 15:20:00,32.11,32.12,32.09,32.11,28295.0,22.5514,22.5584,22.5373,22.5514,28295.0
2015-07-30 15:25:00,32.12,32.13,32.09,32.12,54019.0,22.5584,22.5654,22.5373,22.5584,54019.0
2015-07-30 15:30:00,32.1,32.12,32.1,32.12,36893.0,22.5444,22.5584,22.5444,22.5584,36893.0
2015-07-30 15:35:00,32.11,32.12,32.09,32.11,52832.0,22.5514,22.5584,22.5373,22.5514,52832.0
2015-07-30 15:40:00,32.11,32.14,32.11,32.13,34873.0,22.5514,22.5725,22.5514,22.5654,34873.0
2015-07-30 15:45:00,32.13,32.15,32.13,32.14,56991.0,22.5654,22.5795,22.5654,22.5725,56991.0
2015-07-30 15:50:00,32.14,32.15,32.13,32.14,110397.0,22.5725,22.5795,22.5654,22.5725,110397.0
2015-07-30 15:55:00,32.14,32.14,32.1,32.11,220735.0,22.5725,22.5725,22.5444,22.5514,220735.0
2015-07-31 09:30:00,32.26,32.3,32.12,32.14,31979.0,22.6567,22.6848,22.5584,22.5725,31979.0
2015-07-31 09:35:00,32.15,32.18,32.13,32.13,17118.0,22.5795,22.6005,22.5654,22.5654,17118.0
2015-07-31 09:40:00,32.12,32.21,32.11,32.19,35549.0,22.5584,22.6216,22.5514,22.6076,35549.0
2015-07-31 09:45:00,32.22,32.23,32.14,32.15,45236.0,22.6286,22.6357,22.5725,22.5795,45236.0
2015-07-31 09:50:00,32.15,32.24,32.15,32.23,21142.0,22.5795,22.6427,22.5795,22.6357,21142.0
2015-07-31 09:55:00,32.23,32.24,32.16,32.18,29519.0,22.6357,22.6427,22.5865,22.6005,29519.0
2015-07-31 10:00:00,32.17,32.22,32.17,32.2,74194.0,22.5935,22.6286,22.5935,22.6146,74194.0
2015-07-31 10:05:00,32.2,32.24,32.17,32.2,57066.0,22.6146,22.6427,22.5935,22.6146,57066.0
2015-07-31 10:10:00,32.21,32.22,32.18,32.2,39277.0,22.6216,22.6286,22.6005,22.6146,39277.0
2015-07-31 10:15:00,32.2,32.23,32.19,32.19,47038.0,22.6146,22.6357,22.6076,22.6076,47038.0
2015-07-31 10:20:00,32.19,32.24,32.19,32.23,52180.0,22.6076,22.6427,22.6076,22.6357,52180.0
2015-07-31 10:25:00,32.23,32.23,32.16,32.21,91597.0,22.6357,22.6357,22.5865,22.6216,91597.0
2015-07-31 10:30:00,32.2,32.24,32.19,32.23,65596.0,22.6146,22.6427,22.6076,22.6357,65596.0
2015-07-31 10:35:00,32.24,32.26,32.21,32.22,60541.0,22.6427,22.6567,22.6216,22.6286,60541.0
2015-07-31 10:40:00,32.21,32.25,32.21,32.23,35643.0,22.6216,22.6497,22.6216,22.6357,35643.0
2015-07-31 10:45:00,32.24,32.31,32.21,32.3,57181.0,22.6427,22.6918,22.6216,22.6848,57181.0
2015-07-31 10:50:00,32.3,32.3,32.27,32.28,29035.0,22.6848,22.6848,22.6638,22.6708,29035.0
2015-07-31 10:55:00,32.27,32.28,32.24,32.25,87918.0,22.6638,22.6708,22.6427,22.6497,87918.0
2015-07-31 11:00:00,32.25,32.26,32.23,32.26,29010.0,22.6497,22.6567,22.6357,22.6567,29010.0
2015-07-31 11:05:00,32.26,32.34,32.25,32.33,30714.0,22.6567,22.7129,22.6497,22.7059,30714.0
2015-07-31 11:10:00,32.34,32.34,32.27,32.27,28483.0,22.7129,22.7129,22.6638,22.6638,28483.0
2015-07-31 11:15:00,32.27,32.31,32.27,32.31,34053.0,22.6638,22.6918,22.6638,22.6918,34053.0
2015-07-31 11:20:00,32.3,32.34,32.27,32.33,56706.0,22.6848,22.7129,22.6638,22.7059,56706.0
2015-07-31 11:25:00,32.34,32.4,32.33,32.39,19481.0,22.7129,22.7551,22.7059,22.748,19481.0
2015-07-31 11:30:00,32.39,32.41,32.28,32.3,180186.0,22.748,22.7621,22.6708,22.6848,180186.0
2015-07-31 11:35:00,32.31,32.43,32.31,32.43,16630.0,22.6918,22.7761,22.6918,22.7761,16630.0
2015-07-31 11:40:00,32.43,32.45,32.41,32.41,16817.0,22.7761,22.7902,22.7621,22.7621,16817.0
2015-07-31 11:45:00,32.41,32.43,32.39,32.39,22820.0,22.7621,22.7761,22.748,22.748,22820.0
2015-07-31 11:50:00,32.38,32.39,32.36,32.37,13079.0,22.741,22.748,22.727,22.734,13079.0
2015-07-31 11:55:00,32.36,32.37,32.28,32.31,67464.0,22.727,22.734,22.6708,22.6918,67464.0
2015-07-31 12:00:00,32.32,32.36,32.29,32.35,53942.0,22.6989,22.727,22.6778,22.7199,53942.0
2015-07-31 12:05:00,32.36,32.4,32.35,32.37,29896.0,22.727,22.7551,22.7199,22.734,29896.0
2015-07-31 12:10:00,32.38,32.39,32.37,32.38,26669.0,22.741,22.748,22.734,22.741,26669.0
2015-07-31 12:15:00,32.38,32.39,32.27,32.3,71648.0,22.741,22.748,22.6638,22.6848,71648.0
2015-07-31 12:20:00,32.3,32.35,32.29,32.34,13565.0,22.6848,22.7199,22.6778,22.7129,13565.0
2015-07-31 12:25:00,32.35,32.37,32.34,32.37,13172.0,22.7199,22.734,22.7129,22.734,13172.0
2015-07-31 12:30:00,32.36,32.37,32.34,32.34,18885.0,22.727,22.734,22.7129,22.7129,18885.0
2015-07-31 12:35:00,32.34,32.36,32.34,32.34,21330.0,22.7129,22.727,22.7129,22.7129,21330.0
2015-07-31 12:40:00,32.35,32.35,32.33,32.34,43220.0,22.7199,22.7199,22.7059,22.7129,43220.0
2015-07-31 12:45:00,32.34,32.34,32.32,32.33,21484.0,22.7129,22.7129,22.6989,22.7059,21484.0
2015-07-31 12:50:00,32.33,32.34,32.31,32.31,27641.0,22.7059,22.7129,22.6918,22.6918,27641.0
2015-07-31 12:55:00,32.3,32.32,32.29,32.3,14100.0,22.6848,22.6989,22.6778,22.6848,14100.0
2015-07-31 13:00:00,32.3,32.31,32.29,32.3,27150.0,22.6848,22.6918,22.6778,22.6848,27150.0
2015-07-31 13:05:00,32.31,32.31,32.28,32.29,14229.0,22.6918,22.6918,22.6708,22.6778,14229.0
2015-07-31 13:10:00,32.29,32.31,32.27,32.28,19281.0,22.6778,22.6918,22.6638,22.6708,19281.0
2015-07-31 13:15:00,32.29,32.29,32.25,32.27,13678.0,22.6778,22.6778,22.6497,22.6638,13678.0
2015-07-31 13:20:00,32.27,32.29,32.25,32.27,22500.0,22.6638,22.6778,22.6497,22.6638,22500.0
2015-07-31 13:25:00,32.27,32.28,32.22,32.24,38611.0,22.6638,22.6708,22.6286,22.6427,38611.0
2015-07-31 13:30:00,32.24,32.24,32.22,32.24,17055.0,22.6427,22.6427,22.6286,22.6427,17055.0
2015-07-31 13:35:00,32.24,32.27,32.21,32.26,43100.0,22.6427,22.6638,22.6216,22.6567,43100.0
2015-07-31 13:40:00,32.26,32.27,32.24,32.25,17697.0,22.6567,22.6638,22.6427,22.6497,17697.0
2015-07-31 13:45:00,32.25,32.26,32.24,32.25,17367.0,22.6497,22.6567,22.6427,22.6497,17367.0
2015-07-31 13:50:00,32.24,32.27,32.23,32.25,20807.0,22.6427,22.6638,22.6357,22.6497,20807.0
2015-07-31 13:55:00,32.26,32.29,32.26,32.29,26718.0,22.6567,22.6778,22.6567,22.6778,26718.0
2015-07-31 14:00:00,32.29,32.32,32.28,32.32,13757.0,22.6778,22.6989,22.6708,22.6989,13757.0
2015-07-31 14:05:00,32.32,32.32,32.29,32.3,23049.0,22.6989,22.6989,22.6778,22.6848,23049.0
2015-07-31 14:10:00,32.3,32.31,32.29,32.3,6207.0,22.6848,22.6918,22.6778,22.6848,6207.0
2015-07-31 14:15:00,32.3,32.3,32.27,32.29,13762.0,22.6848,22.6848,22.6638,22.6778,13762.0
2015-07-31 14:20:00,32.28,32.3,32.25,32.26,26615.0,22.6708,22.6848,22.6497,22.6567,26615.0
2015-07-31 14:25:00,32.26,32.3,32.25,32.3,24969.0,22.6567,22.6848,22.6497,22.6848,24969.0
2015-07-31 14:30:00,32.3,32.32,32.29,32.29,32277.0,22.6848,22.6989,22.6778,22.6778,32277.0
2015-07-31 14:35:00,32.29,32.29,32.26,32.29,18928.0,22.6778,22.6778,22.6567,22.6778,18928.0
2015-07-31 14:40:00,32.28,32.29,32.25,32.28,27998.0,22.6708,22.6778,22.6497,22.6708,27998.0
2015-07-31 14:45:00,32.29,32.32,32.27,32.3,37878.0,22.6778,22.6989,22.6638,22.6848,37878.0
2015-07-31 14:50:00,32.3,32.32,32.29,32.32,21478.0,22.6848,22.6989,22.6778,22.6989,21478.0
2015-07-31 14:55:00,32.32,32.33,32.27,32.29,87639.0,22.6989,22.7059,22.6638,22.6778,87639.0
2015-07-31 15:00:00,32.29,32.31,32.28,32.28,31414.0,22.6778,22.6918,22.6708,22.6708,31414.0
2015-07-31 15:05:00,32.3,32.31,32.29,32.29,21967.0,22.6848,22.6918,22.6778,22.6778,21967.0
2015-07-31 15:10:00,32.3,32.32,32.29,32.3,29343.0,22.6848,22.6989,22.6778,22.6848,29343.0
2015-07-31 15:15:00,32.3,32.32,32.3,32.31,35122.0,22.6848,22.6989,22.6848,22.6918,35122.0
2015-07-31 15:20:00,32.31,32.32,32.29,32.32,73129.0,22.6918,22.6989,22.6778,22.6989,73129.0
2015-07-31 15:25:00,32.31,32.32,32.27,32.28,78725.0,22.6918,22.6989,22.6638,22.6708,78725.0
2015-07-31 15:30:00,32.29,32.31,32.28,32.29,41011.0,22.6778,22.6918,22.6708,22.6778,41011.0
2015-07-31 15:35:00,32.29,32.31,32.29,32.3,37067.0,22.6778,22.6918,22.6778,22.6848,37067.0
2015-07-31 15:40:00,32.3,32.32,32.27,32.3,56143.0,22.6848,22.6989,22.6638,22.6848,56143.0
2015-07-31 15:45:00,32.3,32.33,32.29,32.3,104576.0,22.6848,22.7059,22.6778,22.6848,104576.0
2015-07-31 15:50:00,32.29,32.31,32.27,32.3,83446.0,22.6778,22.6918,22.6638,22.6848,83446.0
2015-07-31 15:55:00,32.31,32.33,32.29,32.3,165646.0,22.6918,22.7059,22.6778,22.6848,165646.0
2015-08-03 09:30:00,32.21,32.33,32.08,32.32,75296.0,22.6216,22.7059,22.5303,22.6989,75296.0
2015-08-03 09:35:00,32.32,32.36,32.29,32.33,12912.0,22.6989,22.727,22.6778,22.7059,12912.0
2015-08-03 09:40:00,32.37,32.37,32.17,32.2,64003.0,22.734,22.734,22.5935,22.6146,64003.0
2015-08-03 09:45:00,32.2,32.26,32.2,32.24,22293.0,22.6146,22.6567,22.6146,22.6427,22293.0
2015-08-03 09:50:00,32.26,32.27,32.19,32.21,59510.0,22.6567,22.6638,22.6076,22.6216,59510.0
2015-08-03 09:55:00,32.21,32.25,32.2,32.25,8399.0,22.6216,22.6497,22.6146,22.6497,8399.0
2015-08-03 10:00:00,32.28,32.29,32.23,32.25,16214.0,22.6708,22.6778,22.6357,22.6497,16214.0
2015-08-03 10:05:00,32.25,32.27,32.23,32.24,20117.0,22.6497,22.6638,22.6357,22.6427,20117.0
2015-08-03 10:10:00,32.25,32.28,32.22,32.26,21337.0,22.6497,22.6708,22.6286,22.6567,21337.0
2015-08-03 10:15:00,32.27,32.27,32.22,32.23,14717.0,22.6638,22.6638,22.6286,22.6357,14717.0
2015-08-03 10:20:00,32.23,32.28,32.23,32.25,21155.0,22.6357,22.6708,22.6357,22.6497,21155.0
2015-08-03 10:25:00,32.25,32.25,32.2,32.22,19371.0,22.6497,22.6497,22.6146,22.6286,19371.0
2015-08-03 10:30:00,32.21,32.22,32.17,32.22,26768.0,22.6216,22.6286,22.5935,22.6286,26768.0
2015-08-03 10:35:00,32.21,32.3,32.2,32.3,36540.0,22.6216,22.6848,22.6146,22.6848,36540.0
2015-08-03 10:40:00,32.3,32.35,32.3,32.34,20338.0,22.6848,22.7199,22.6848,22.7129,20338.0
2015-08-03 10:45:00,32.33,32.33,32.28,32.32,23972.0,22.7059,22.7059,22.6708,22.6989,23972.0
2015-08-03 10:50:00,32.33,32.33,32.3,32.32,8212.0,22.7059,22.7059,22.6848,22.6989,8212.0
2015-08-03 10:55:00,32.33,32.33,32.28,32.29,17753.0,22.7059,22.7059,22.6708,22.6778,17753.0
2015-08-03 11:00:00,32.3,32.3,32.25,32.27,10971.0,22.6848,22.6848,22.6497,22.6638,10971.0
2015-08-03 11:05:00,32.28,32.3,32.28,32.29,20729.0,22.6708,22.6848,22.6708,22.6778,20729.0
2015-08-03 11:10:00,32.29,32.3,32.24,32.27,13995.0,22.6778,22.6848,22.6427,22.6638,13995.0
2015-08-03 11:15:00,32.27,32.33,32.27,32.31,49336.0,22.6638,22.7059,22.6638,22.6918,49336.0
2015-08-03 11:20:00,32.32,32.33,32.26,32.27,40642.0,22.6989,22.7059,22.6567,22.6638,40642.0
2015-08-03 11:25:00,32.27,32.29,32.22,32.22,10225.0,22.6638,22.6778,22.6286,22.6286,10225.0
2015-08-03 11:30:00,32.23,32.23,32.16,32.18,36301.0,22.6357,22.6357,22.5865,22.6005,36301.0
2015-08-03 11:35:00,32.19,32.22,32.17,32.19,24394.0,22.6076,22.6286,22.5935,22.6076,24394.0
2015-08-03 11:40:00,32.18,32.22,32.18,32.22,4411.0,22.6005,22.6286,22.6005,22.6286,4411.0
2015-08-03 11:45:00,32.22,32.22,32.18,32.2,26922.0,22.6286,22.6286,22.6005,22.6146,26922.0
2015-08-03 11:50:00,32.21,32.22,32.19,32.19,47209.0,22.6216,22.6286,22.6076,22.6076,47209.0
2015-08-03 11:55:00,32.18,32.2,32.14,32.17,24397.0,22.6005,22.6146,22.5725,22.5935,24397.0
2015-08-03 12:00:00,32.18,32.18,32.15,32.18,24480.0,22.6005,22.6005,22.5795,22.6005,24480.0
2015-08-03 12:05:00,32.17,32.19,32.17,32.19,8288.0,22.5935,22.6076,22.5935,22.6076,8288.0
2015-08-03 12:10:00,32.19,32.22,32.18,32.18,11122.0,22.6076,22.6286,22.6005,22.6005,11122.0
2015-08-03 12:15:00,32.18,32.23,32.16,32.17,472304.0,22.6005,22.6357,22.5865,22.5935,472304.0
2015-08-03 12:20:00,32.17,32.17,32.08,32.13,145781.0,22.5935,22.5935,22.5303,22.5654,145781.0
2015-08-03 12:25:00,32.13,32.14,32.08,32.14,13938.0,22.5654,22.5725,22.5303,22.5725,13938.0
2015-08-03 12:30:00,32.14,32.15,32.11,32.12,16183.0,22.5725,22.5795,22.5514,22.5584,16183.0
2015-08-03 12:35:00,32.11,32.12,32.09,32.12,12365.0,22.5514,22.5584,22.5373,22.5584,12365.0
2015-08-03 12:40:00,32.11,32.13,32.08,32.1,20256.0,22.5514,22.5654,22.5303,22.5444,20256.0
2015-08-03 12:45:00,32.09,32.1,32.06,32.06,29361.0,22.5373,22.5444,22.5163,22.5163,29361.0
2015-08-03 12:50:00,32.07,32.09,32.04,32.08,20793.0,22.5233,22.5373,22.5022,22.5303,20793.0
2015-08-03 12:55:00,32.08,32.08,32.03,32.04,17994.0,22.5303,22.5303,22.4952,22.5022,17994.0
2015-08-03 13:00:00,32.04,32.05,32.01,32.02,32470.0,22.5022,22.5092,22.4812,22.4882,32470.0
2015-08-03 13:05:00,32.02,32.02,31.96,31.96,21796.0,22.4882,22.4882,22.446,22.446,21796.0
2015-08-03 13:10:00,31.96,31.99,31.96,31.97,23684.0,22.446,22.4671,22.446,22.4531,23684.0
2015-08-03 13:15:00,31.96,31.99,31.95,31.99,34188.0,22.446,22.4671,22.439,22.4671,34188.0
2015-08-03 13:20:00,31.99,32.04,31.99,32.02,12582.0,22.4671,22.5022,22.4671,22.4882,12582.0
2015-08-03 13:25:00,32.03,32.07,32.02,32.07,13059.0,22.4952,22.5233,22.4882,22.5233,13059.0
2015-08-03 13:30:00,32.06,32.08,32.05,32.08,14623.0,22.5163,22.5303,22.5092,22.5303,14623.0
2015-08-03 13:35:00,32.07,32.08,32.05,32.05,13213.0,22.5233,22.5303,22.5092,22.5092,13213.0
2015-08-03 13:40:00,32.05,32.08,32.05,32.05,16559.0,22.5092,22.5303,22.5092,22.5092,16559.0
2015-08-03 13:45:00,32.05,32.05,32.03,32.05,8703.0,22.5092,22.5092,22.4952,22.5092,8703.0
2015-08-03 13:50:00,32.06,32.07,32.04,32.04,18186.0,22.5163,22.5233,22.5022,22.5022,18186.0
2015-08-03 13:55:00,32.04,32.04,31.99,32.01,23100.0,22.5022,22.5022,22.4671,22.4812,23100.0
2015-08-03 14:00:00,32.01,32.01,31.98,31.99,19359.0,22.4812,22.4812,22.4601,22.4671,19359.0
2015-08-03 14:05:00,32.0,32.01,31.98,32.01,27108.0,22.4741,22.4812,22.4601,22.4812,27108.0
2015-08-03 14:10:00,32.0,32.01,31.96,31.96,9648.0,22.4741,22.4812,22.446,22.446,9648.0
2015-08-03 14:15:00,31.96,31.98,31.95,31.95,12525.0,22.446,22.4601,22.439,22.439,12525.0
2015-08-03 14:20:00,31.95,31.98,31.94,31.95,17834.0,22.439,22.4601,22.432,22.439,17834.0
2015-08-03 14:25:00,31.95,31.95,31.92,31.92,14772.0,22.439,22.439,22.4179,22.4179,14772.0
2015-08-03 14:30:00,31.93,31.94,31.91,31.92,15441.0,22.425,22.432,22.4109,22.4179,15441.0
2015-08-03 14:35:00,31.92,31.93,31.9,31.92,15374.0,22.4179,22.425,22.4039,22.4179,15374.0
2015-08-03 14:40:00,31.92,31.93,31.89,31.9,24368.0,22.4179,22.425,22.3969,22.4039,24368.0
2015-08-03 14:45:00,31.89,31.91,31.87,31.88,25108.0,22.3969,22.4109,22.3828,22.3899,25108.0
2015-08-03 14:50:00,31.88,31.89,31.85,31.86,18116.0,22.3899,22.3969,22.3688,22.3758,18116.0
2015-08-03 14:55:00,31.85,31.86,31.82,31.83,35954.0,22.3688,22.3758,22.3477,22.3547,35954.0
2015-08-03 15:00:00,31.83,31.86,31.82,31.86,24703.0,22.3547,22.3758,22.3477,22.3758,24703.0
2015-08-03 15:05:00,31.86,31.87,31.8,31.82,33543.0,22.3758,22.3828,22.3337,22.3477,33543.0
2015-08-03 15:10:00,31.82,31.84,31.81,31.84,14940.0,22.3477,22.3618,22.3407,22.3618,14940.0
2015-08-03 15:15:00,31.84,31.85,31.81,31.84,16242.0,22.3618,22.3688,22.3407,22.3618,16242.0
2015-08-03 15:20:00,31.83,31.85,31.81,31.84,22033.0,22.3547,22.3688,22.3407,22.3618,22033.0
2015-08-03 15:25:00,31.84,31.84,31.82,31.84,14415.0,22.3618,22.3618,22.3477,22.3618,14415.0
2015-08-03 15:30:00,31.84,31.85,31.81,31.83,33299.0,22.3618,22.3688,22.3407,22.3547,33299.0
2015-08-03 15:35:00,31.83,31.91,31.82,31.9,60381.0,22.3547,22.4109,22.3477,22.4039,60381.0
2015-08-03 15:40:00,31.9,31.96,31.89,31.95,49797.0,22.4039,22.446,22.3969,22.439,49797.0
2015-08-03 15:45:00,31.95,31.96,31.93,31.96,31572.0,22.439,22.446,22.425,22.446,31572.0
2015-08-03 15:50:00,31.95,31.96,31.95,31.96,38031.0,22.439,22.446,22.439,22.446,38031.0
2015-08-03 15:55:00,31.96,31.98,31.91,31.98,157340.0,22.446,22.4601,22.4109,22.4601,157340.0
2015-08-04 09:30:00,31.95,32.01,31.9,31.95,34303.0,22.439,22.4812,22.4039,22.439,34303.0
2015-08-04 09:35:00,31.95,32.0,31.92,31.94,7757.0,22.439,22.4741,22.4179,22.432,7757.0
2015-08-04 09:40:00,31.92,31.92,31.89,31.9,19573.0,22.4179,22.4179,22.3969,22.4039,19573.0
2015-08-04 09:45:00,31.91,31.98,31.91,31.97,29238.0,22.4109,22.4601,22.4109,22.4531,29238.0
2015-08-04 09:50:00,31.97,32.0,31.93,31.97,15811.0,22.4531,22.4741,22.425,22.4531,15811.0
2015-08-04 09:55:00,31.98,31.98,31.95,31.96,5200.0,22.4601,22.4601,22.439,22.446,5200.0
2015-08-04 10:00:00,31.96,31.97,31.94,31.96,25485.0,22.446,22.4531,22.432,22.446,25485.0
2015-08-04 10:05:00,31.96,31.99,31.95,31.96,52004.0,22.446,22.4671,22.439,22.446,52004.0
2015-08-04 10:10:00,31.96,32.08,31.94,32.07,43588.0,22.446,22.5303,22.432,22.5233,43588.0
2015-08-04 10:15:00,32.07,32.07,32.03,32.03,31338.0,22.5233,22.5233,22.4952,22.4952,31338.0
2015-08-04 10:20:00,32.04,32.06,32.02,32.03,24086.0,22.5022,22.5163,22.4882,22.4952,24086.0
2015-08-04 10:25:00,32.04,32.11,32.03,32.09,59275.0,22.5022,22.5514,22.4952,22.5373,59275.0
2015-08-04 10:30:00,32.09,32.16,32.08,32.16,28083.0,22.5373,22.5865,22.5303,22.5865,28083.0
2015-08-04 10:35:00,32.16,32.18,32.15,32.17,8630.0,22.5865,22.6005,22.5795,22.5935,8630.0
2015-08-04 10:40:00,32.17,32.18,32.12,32.13,12676.0,22.5935,22.6005,22.5584,22.5654,12676.0
2015-08-04 10:45:00,32.14,32.19,32.13,32.19,26818.0,22.5725,22.6076,22.5654,22.6076,26818.0
2015-08-04 10:50:00,32.19,32.23,32.18,32.23,21756.0,22.6076,22.6357,22.6005,22.6357,21756.0
2015-08-04 10:55:00,32.23,32.23,32.15,32.16,25985.0,22.6357,22.6357,22.5795,22.5865,25985.0
2015-08-04 11:00:00,32.15,32.2,32.15,32.18,13682.0,22.5795,22.6146,22.5795,22.6005,13682.0
2015-08-04 11:05:00,32.18,32.2,32.16,32.16,21648.0,22.6005,22.6146,22.5865,22.5865,21648.0
2015-08-04 11:10:00,32.16,32.17,32.1,32.12,55934.0,22.5865,22.5935,22.5444,22.5584,55934.0
2015-08-04 11:15:00,32.13,32.13,32.07,32.08,19467.0,22.5654,22.5654,22.5233,22.5303,19467.0
2015-08-04 11:20:00,32.07,32.07,32.03,32.03,12634.0,22.5233,22.5233,22.4952,22.4952,12634.0
2015-08-04 11:25:00,32.04,32.04,32.0,32.0,10973.0,22.5022,22.5022,22.4741,22.4741,10973.0
2015-08-04 11:30:00,32.01,32.01,31.95,31.95,18357.0,22.4812,22.4812,22.439,22.439,18357.0
2015-08-04 11:35:00,31.96,31.97,31.93,31.94,23470.0,22.446,22.4531,22.425,22.432,23470.0
2015-08-04 11:40:00,31.94,31.95,31.93,31.94,17601.0,22.432,22.439,22.425,22.432,17601.0
2015-08-04 11:45:00,31.94,31.97,31.94,31.95,15667.0,22.432,22.4531,22.432,22.439,15667.0
2015-08-04 11:50:00,31.95,31.95,31.87,31.92,49125.0,22.439,22.439,22.3828,22.4179,49125.0
2015-08-04 11:55:00,31.91,31.93,31.89,31.89,16364.0,22.4109,22.425,22.3969,22.3969,16364.0
2015-08-04 12:00:00,31.89,31.95,31.88,31.95,25320.0,22.3969,22.439,22.3899,22.439,25320.0
2015-08-04 12:05:00,31.96,31.99,31.93,31.98,21586.0,22.446,22.4671,22.425,22.4601,21586.0
2015-08-04 12:10:00,31.98,31.98,31.89,31.91,62814.0,22.4601,22.4601,22.3969,22.4109,62814.0
2015-08-04 12:15:00,31.92,31.92,31.89,31.89,12937.0,22.4179,22.4179,22.3969,22.3969,12937.0
2015-08-04 12:20:00,31.88,31.89,31.87,31.87,11759.0,22.3899,22.3969,22.3828,22.3828,11759.0
2015-08-04 12:25:00,31.88,31.9,31.87,31.88,10093.0,22.3899,22.4039,22.3828,22.3899,10093.0
2015-08-04 12:30:00,31.88,31.91,31.87,31.9,12039.0,22.3899,22.4109,22.3828,22.4039,12039.0
2015-08-04 12:35:00,31.91,31.92,31.89,31.89,13322.0,22.4109,22.4179,22.3969,22.3969,13322.0
2015-08-04 12:40:00,31.89,31.9,31.82,31.83,39890.0,22.3969,22.4039,22.3477,22.3547,39890.0
2015-08-04 12:45:00,31.82,31.87,31.82,31.86,12795.0,22.3477,22.3828,22.3477,22.3758,12795.0
2015-08-04 12:50:00,31.85,31.85,31.82,31.83,11284.0,22.3688,22.3688,22.3477,22.3547,11284.0
2015-08-04 12:55:00,31.83,31.83,31.8,31.8,10523.0,22.3547,22.3547,22.3337,22.3337,10523.0
2015-08-04 13:00:00,31.81,31.84,31.8,31.81,13450.0,22.3407,22.3618,22.3337,22.3407,13450.0
2015-08-04 13:05:00,31.81,31.83,31.81,31.83,2456.0,22.3407,22.3547,22.3407,22.3547,2456.0
2015-08-04 13:10:00,31.84,31.86,31.83,31.83,8218.0,22.3618,22.3758,22.3547,22.3547,8218.0
2015-08-04 13:15:00,31.84,31.87,31.84,31.85,10381.0,22.3618,22.3828,22.3618,22.3688,10381.0
2015-08-04 13:20:00,31.85,31.87,31.81,31.82,100612.0,22.3688,22.3828,22.3407,22.3477,100612.0
2015-08-04 13:25:00,31.81,31.83,31.81,31.82,4611.0,22.3407,22.3547,22.3407,22.3477,4611.0
2015-08-04 13:30:00,31.83,31.89,31.82,31.86,16097.0,22.3547,22.3969,22.3477,22.3758,16097.0
2015-08-04 13:35:00,31.86,31.87,31.85,31.87,8730.0,22.3758,22.3828,22.3688,22.3828,8730.0
2015-08-04 13:40:00,31.88,31.88,31.84,31.84,19713.0,22.3899,22.3899,22.3618,22.3618,19713.0
2015-08-04 13:45:00,31.85,31.85,31.79,31.79,21274.0,22.3688,22.3688,22.3266,22.3266,21274.0
2015-08-04 13:50:00,31.79,31.79,31.76,31.77,11515.0,22.3266,22.3266,22.3056,22.3126,11515.0
2015-08-04 13:55:00,31.77,31.78,31.75,31.76,22695.0,22.3126,22.3196,22.2986,22.3056,22695.0
2015-08-04 14:00:00,31.75,31.77,31.74,31.75,18648.0,22.2986,22.3126,22.2915,22.2986,18648.0
2015-08-04 14:05:00,31.75,31.76,31.74,31.74,9899.0,22.2986,22.3056,22.2915,22.2915,9899.0
2015-08-04 14:10:00,31.74,31.75,31.73,31.74,14180.0,22.2915,22.2986,22.2845,22.2915,14180.0
2015-08-04 14:15:00,31.74,31.76,31.74,31.75,18176.0,22.2915,22.3056,22.2915,22.2986,18176.0
2015-08-04 14:20:00,31.76,31.77,31.74,31.74,15713.0,22.3056,22.3126,22.2915,22.2915,15713.0
2015-08-04 14:25:00,31.74,31.75,31.72,31.74,23383.0,22.2915,22.2986,22.2775,22.2915,23383.0
2015-08-04 14:30:00,31.74,31.74,31.72,31.72,10888.0,22.2915,22.2915,22.2775,22.2775,10888.0
2015-08-04 14:35:00,31.72,31.75,31.72,31.75,23303.0,22.2775,22.2986,22.2775,22.2986,23303.0
2015-08-04 14:40:00,31.74,31.77,31.73,31.77,13430.0,22.2915,22.3126,22.2845,22.3126,13430.0
2015-08-04 14:45:00,31.77,31.79,31.74,31.78,78024.0,22.3126,22.3266,22.2915,22.3196,78024.0
2015-08-04 14:50:00,31.77,31.78,31.76,31.77,12737.0,22.3126,22.3196,22.3056,22.3126,12737.0
2015-08-04 14:55:00,31.78,31.79,31.77,31.78,26582.0,22.3196,22.3266,22.3126,22.3196,26582.0
2015-08-04 15:00:00,31.79,31.8,31.76,31.78,88341.0,22.3266,22.3337,22.3056,22.3196,88341.0
2015-08-04 15:05:00,31.78,31.83,31.78,31.83,17488.0,22.3196,22.3547,22.3196,22.3547,17488.0
2015-08-04 15:10:00,31.82,31.82,31.79,31.8,34506.0,22.3477,22.3477,22.3266,22.3337,34506.0
2015-08-04 15:15:00,31.8,31.83,31.79,31.79,14132.0,22.3337,22.3547,22.3266,22.3266,14132.0
2015-08-04 15:20:00,31.79,31.8,31.78,31.79,17547.0,22.3266,22.3337,22.3196,22.3266,17547.0
2015-08-04 15:25:00,31.8,31.8,31.78,31.8,15466.0,22.3337,22.3337,22.3196,22.3337,15466.0
2015-08-04 15:30:00,31.79,31.84,31.79,31.82,38132.0,22.3266,22.3618,22.3266,22.3477,38132.0
2015-08-04 15:35:00,31.82,31.83,31.81,31.83,14011.0,22.3477,22.3547,22.3407,22.3547,14011.0
2015-08-04 15:40:00,31.82,31.84,31.8,31.84,41412.0,22.3477,22.3618,22.3337,22.3618,41412.0
2015-08-04 15:45:00,31.84,31.87,31.83,31.86,60798.0,22.3618,22.3828,22.3547,22.3758,60798.0
2015-08-04 15:50:00,31.86,31.87,31.83,31.87,102380.0,22.3758,22.3828,22.3547,22.3828,102380.0
2015-08-04 15:55:00,31.87,31.96,31.86,31.95,406195.0,22.3828,22.446,22.3758,22.439,406195.0
2015-08-05 09:30:00,32.02,32.2,32.02,32.2,69930.0,22.4882,22.6146,22.4882,22.6146,69930.0
2015-08-05 09:35:00,32.2,32.26,32.19,32.2,22166.0,22.6146,22.6567,22.6076,22.6146,22166.0
2015-08-05 09:40:00,32.22,32.27,32.2,32.25,86104.0,22.6286,22.6638,22.6146,22.6497,86104.0
2015-08-05 09:45:00,32.25,32.4,32.23,32.4,76707.0,22.6497,22.7551,22.6357,22.7551,76707.0
2015-08-05 09:50:00,32.4,32.4,32.27,32.29,59568.0,22.7551,22.7551,22.6638,22.6778,59568.0
2015-08-05 09:55:00,32.3,32.3,32.24,32.29,18746.0,22.6848,22.6848,22.6427,22.6778,18746.0
2015-08-05 10:00:00,32.3,32.31,32.23,32.25,22213.0,22.6848,22.6918,22.6357,22.6497,22213.0
2015-08-05 10:05:00,32.26,32.28,32.24,32.25,54626.0,22.6567,22.6708,22.6427,22.6497,54626.0
2015-08-05 10:10:00,32.25,32.26,32.21,32.25,58879.0,22.6497,22.6567,22.6216,22.6497,58879.0
2015-08-05 10:15:00,32.25,32.31,32.24,32.31,31512.0,22.6497,22.6918,22.6427,22.6918,31512.0
2015-08-05 10:20:00,32.31,32.36,32.31,32.32,21522.0,22.6918,22.727,22.6918,22.6989,21522.0
2015-08-05 10:25:00,32.32,32.39,32.32,32.38,10509.0,22.6989,22.748,22.6989,22.741,10509.0
2015-08-05 10:30:00,32.38,32.39,32.27,32.28,40690.0,22.741,22.748,22.6638,22.6708,40690.0
2015-08-05 10:35:00,32.29,32.35,32.22,32.35,51178.0,22.6778,22.7199,22.6286,22.7199,51178.0
2015-08-05 10:40:00,32.34,32.35,32.27,32.28,24522.0,22.7129,22.7199,22.6638,22.6708,24522.0
2015-08-05 10:45:00,32.28,32.3,32.27,32.29,49168.0,22.6708,22.6848,22.6638,22.6778,49168.0
2015-08-05 10:50:00,32.3,32.3,32.25,32.25,38364.0,22.6848,22.6848,22.6497,22.6497,38364.0
2015-08-05 10:55:00,32.26,32.26,32.22,32.26,35468.0,22.6567,22.6567,22.6286,22.6567,35468.0
2015-08-05 11:00:00,32.26,32.31,32.25,32.27,21859.0,22.6567,22.6918,22.6497,22.6638,21859.0
2015-08-05 11:05:00,32.28,32.3,32.27,32.29,25703.0,22.6708,22.6848,22.6638,22.6778,25703.0
2015-08-05 11:10:00,32.29,32.29,32.2,32.21,58373.0,22.6778,22.6778,22.6146,22.6216,58373.0
2015-08-05 11:15:00,32.21,32.25,32.18,32.25,54741.0,22.6216,22.6497,22.6005,22.6497,54741.0
2015-08-05 11:20:00,32.25,32.34,32.25,32.34,19217.0,22.6497,22.7129,22.6497,22.7129,19217.0
2015-08-05 11:25:00,32.34,32.36,32.3,32.3,19746.0,22.7129,22.727,22.6848,22.6848,19746.0
2015-08-05 11:30:00,32.3,32.34,32.3,32.31,18551.0,22.6848,22.7129,22.6848,22.6918,18551.0
2015-08-05 11:35:00,32.3,32.3,32.24,32.24,8605.0,22.6848,22.6848,22.6427,22.6427,8605.0
2015-08-05 11:40:00,32.24,32.25,32.19,32.19,23749.0,22.6427,22.6497,22.6076,22.6076,23749.0
2015-08-05 11:45:00,32.2,32.21,32.17,32.18,25210.0,22.6146,22.6216,22.5935,22.6005,25210.0
2015-08-05 11:50:00,32.19,32.2,32.15,32.15,16126.0,22.6076,22.6146,22.5795,22.5795,16126.0
2015-08-05 11:55:00,32.16,32.18,32.12,32.13,17824.0,22.5865,22.6005,22.5584,22.5654,17824.0
2015-08-05 12:00:00,32.14,32.16,32.14,32.16,10118.0,22.5725,22.5865,22.5725,22.5865,10118.0
2015-08-05 12:05:00,32.17,32.19,32.16,32.18,6662.0,22.5935,22.6076,22.5865,22.6005,6662.0
2015-08-05 12:10:00,32.17,32.18,32.16,32.16,11613.0,22.5935,22.6005,22.5865,22.5865,11613.0
2015-08-05 12:15:00,32.16,32.16,32.11,32.11,14120.0,22.5865,22.5865,22.5514,22.5514,14120.0
2015-08-05 12:20:00,32.1,32.12,32.08,32.08,10065.0,22.5444,22.5584,22.5303,22.5303,10065.0
2015-08-05 12:25:00,32.08,32.08,32.03,32.07,22699.0,22.5303,22.5303,22.4952,22.5233,22699.0
2015-08-05 12:30:00,32.08,32.09,32.06,32.09,8502.0,22.5303,22.5373,22.5163,22.5373,8502.0
2015-08-05 12:35:00,32.08,32.14,32.08,32.12,12779.0,22.5303,22.5725,22.5303,22.5584,12779.0
2015-08-05 12:40:00,32.12,32.12,32.05,32.1,11905.0,22.5584,22.5584,22.5092,22.5444,11905.0
2015-08-05 12:45:00,32.09,32.13,32.05,32.12,21695.0,22.5373,22.5654,22.5092,22.5584,21695.0
2015-08-05 12:50:00,32.12,32.12,32.09,32.09,6027.0,22.5584,22.5584,22.5373,22.5373,6027.0
2015-08-05 12:55:00,32.1,32.17,32.1,32.12,24470.0,22.5444,22.5935,22.5444,22.5584,24470.0
2015-08-05 13:00:00,32.13,32.13,32.09,32.09,21905.0,22.5654,22.5654,22.5373,22.5373,21905.0
2015-08-05 13:05:00,32.09,32.11,32.08,32.08,5159.0,22.5373,22.5514,22.5303,22.5303,5159.0
2015-08-05 13:10:00,32.09,32.1,32.03,32.06,39313.0,22.5373,22.5444,22.4952,22.5163,39313.0
2015-08-05 13:15:00,32.07,32.08,32.03,32.07,15660.0,22.5233,22.5303,22.4952,22.5233,15660.0
2015-08-05 13:20:00,32.06,32.09,32.05,32.09,8778.0,22.5163,22.5373,22.5092,22.5373,8778.0
2015-08-05 13:25:00,32.09,32.13,32.09,32.12,37959.0,22.5373,22.5654,22.5373,22.5584,37959.0
2015-08-05 13:30:00,32.12,32.13,32.11,32.12,7218.0,22.5584,22.5654,22.5514,22.5584,7218.0
2015-08-05 13:35:00,32.12,32.14,32.12,32.14,12658.0,22.5584,22.5725,22.5584,22.5725,12658.0
2015-08-05 13:40:00,32.13,32.21,32.13,32.2,17782.0,22.5654,22.6216,22.5654,22.6146,17782.0
2015-08-05 13:45:00,32.2,32.2,32.17,32.19,17520.0,22.6146,22.6146,22.5935,22.6076,17520.0
2015-08-05 13:50:00,32.2,32.21,32.17,32.18,22524.0,22.6146,22.6216,22.5935,22.6005,22524.0
2015-08-05 13:55:00,32.18,32.21,32.18,32.19,49197.0,22.6005,22.6216,22.6005,22.6076,49197.0
2015-08-05 14:00:00,32.19,32.2,32.18,32.2,18579.0,22.6076,22.6146,22.6005,22.6146,18579.0
2015-08-05 14:05:00,32.2,32.24,32.2,32.23,15089.0,22.6146,22.6427,22.6146,22.6357,15089.0
2015-08-05 14:10:00,32.22,32.23,32.22,32.22,9338.0,22.6286,22.6357,22.6286,22.6286,9338.0
2015-08-05 14:15:00,32.23,32.23,32.21,32.23,30844.0,22.6357,22.6357,22.6216,22.6357,30844.0
2015-08-05 14:20:00,32.22,32.24,32.22,32.22,15480.0,22.6286,22.6427,22.6286,22.6286,15480.0
2015-08-05 14:25:00,32.23,32.24,32.2,32.23,43724.0,22.6357,22.6427,22.6146,22.6357,43724.0
2015-08-05 14:30:00,32.22,32.23,32.21,32.22,8795.0,22.6286,22.6357,22.6216,22.6286,8795.0
2015-08-05 14:35:00,32.22,32.22,32.21,32.21,9741.0,22.6286,22.6286,22.6216,22.6216,9741.0
2015-08-05 14:40:00,32.22,32.22,32.16,32.19,32631.0,22.6286,22.6286,22.5865,22.6076,32631.0
2015-08-05 14:45:00,32.18,32.22,32.17,32.22,90834.0,22.6005,22.6286,22.5935,22.6286,90834.0
2015-08-05 14:50:00,32.22,32.23,32.18,32.2,40924.0,22.6286,22.6357,22.6005,22.6146,40924.0
2015-08-05 14:55:00,32.19,32.2,32.15,32.15,22091.0,22.6076,22.6146,22.5795,22.5795,22091.0
2015-08-05 15:00:00,32.15,32.15,32.13,32.13,41405.0,22.5795,22.5795,22.5654,22.5654,41405.0
2015-08-05 15:05:00,32.13,32.14,32.12,32.13,54667.0,22.5654,22.5725,22.5584,22.5654,54667.0
2015-08-05 15:10:00,32.14,32.15,32.1,32.11,68473.0,22.5725,22.5795,22.5444,22.5514,68473.0
2015-08-05 15:15:00,32.1,32.11,32.08,32.09,35074.0,22.5444,22.5514,22.5303,22.5373,35074.0
2015-08-05 15:20:00,32.09,32.11,32.08,32.11,28517.0,22.5373,22.5514,22.5303,22.5514,28517.0
2015-08-05 15:25:00,32.11,32.12,32.09,32.09,31661.0,22.5514,22.5584,22.5373,22.5373,31661.0
2015-08-05 15:30:00,32.09,32.09,32.07,32.07,23112.0,22.5373,22.5373,22.5233,22.5233,23112.0
2015-08-05 15:35:00,32.07,32.07,32.03,32.03,31356.0,22.5233,22.5233,22.4952,22.4952,31356.0
2015-08-05 15:40:00,32.04,32.07,32.02,32.03,79971.0,22.5022,22.5233,22.4882,22.4952,79971.0
2015-08-05 15:45:00,32.04,32.04,31.98,32.01,84323.0,22.5022,22.5022,22.4601,22.4812,84323.0
2015-08-05 15:50:00,32.0,32.01,32.0,32.0,84356.0,22.4741,22.4812,22.4741,22.4741,84356.0
2015-08-05 15:55:00,32.0,32.01,31.99,32.0,101501.0,22.4741,22.4812,22.4671,22.4741,101501.0
2015-08-06 09:30:00,31.65,31.78,31.63,31.7,134105.0,22.2283,22.3196,22.2143,22.2634,134105.0
2015-08-06 09:35:00,31.73,31.76,31.55,31.67,88417.0,22.2845,22.3056,22.1581,22.2424,88417.0
2015-08-06 09:40:00,31.66,31.79,31.65,31.74,37123.0,22.2353,22.3266,22.2283,22.2915,37123.0
2015-08-06 09:45:00,31.73,31.79,31.73,31.77,22199.0,22.2845,22.3266,22.2845,22.3126,22199.0
2015-08-06 09:50:00,31.76,31.76,31.62,31.62,21609.0,22.3056,22.3056,22.2073,22.2073,21609.0
2015-08-06 09:55:00,31.63,31.65,31.59,31.64,15510.0,22.2143,22.2283,22.1862,22.2213,15510.0
2015-08-06 10:00:00,31.63,31.63,31.51,31.56,41027.0,22.2143,22.2143,22.13,22.1651,41027.0
2015-08-06 10:05:00,31.56,31.56,31.53,31.56,17903.0,22.1651,22.1651,22.144,22.1651,17903.0
2015-08-06 10:10:00,31.55,31.6,31.55,31.56,21206.0,22.1581,22.1932,22.1581,22.1651,21206.0
2015-08-06 10:15:00,31.56,31.58,31.42,31.43,36532.0,22.1651,22.1792,22.0668,22.0738,36532.0
2015-08-06 10:20:00,31.43,31.47,31.39,31.45,26512.0,22.0738,22.1019,22.0457,22.0879,26512.0
2015-08-06 10:25:00,31.46,31.51,31.46,31.51,67069.0,22.0949,22.13,22.0949,22.13,67069.0
2015-08-06 10:30:00,31.51,31.52,31.46,31.47,20667.0,22.13,22.137,22.0949,22.1019,20667.0
2015-08-06 10:35:00,31.47,31.51,31.47,31.51,19353.0,22.1019,22.13,22.1019,22.13,19353.0
2015-08-06 10:40:00,31.51,31.56,31.47,31.54,48152.0,22.13,22.1651,22.1019,22.1511,48152.0
2015-08-06 10:45:00,31.54,31.57,31.5,31.54,108362.0,22.1511,22.1721,22.123,22.1511,108362.0
2015-08-06 10:50:00,31.54,31.54,31.5,31.5,26137.0,22.1511,22.1511,22.123,22.123,26137.0
2015-08-06 10:55:00,31.5,31.52,31.48,31.49,38923.0,22.123,22.137,22.1089,22.1159,38923.0
2015-08-06 11:00:00,31.49,31.51,31.45,31.46,48701.0,22.1159,22.13,22.0879,22.0949,48701.0
2015-08-06 11:05:00,31.46,31.46,31.41,31.42,24141.0,22.0949,22.0949,22.0598,22.0668,24141.0
2015-08-06 11:10:00,31.42,31.45,31.35,31.35,38881.0,22.0668,22.0879,22.0176,22.0176,38881.0
2015-08-06 11:15:00,31.35,31.39,31.34,31.36,80131.0,22.0176,22.0457,22.0106,22.0246,80131.0
2015-08-06 11:20:00,31.36,31.45,31.35,31.45,58179.0,22.0246,22.0879,22.0176,22.0879,58179.0
2015-08-06 11:25:00,31.45,31.46,31.36,31.36,22183.0,22.0879,22.0949,22.0246,22.0246,22183.0
2015-08-06 11:30:00,31.37,31.37,31.25,31.25,40616.0,22.0317,22.0317,21.9474,21.9474,40616.0
2015-08-06 11:35:00,31.25,31.25,31.22,31.25,29444.0,21.9474,21.9474,21.9263,21.9474,29444.0
2015-08-06 11:40:00,31.24,31.26,31.22,31.26,35069.0,21.9404,21.9544,21.9263,21.9544,35069.0
2015-08-06 11:45:00,31.26,31.26,31.23,31.25,44361.0,21.9544,21.9544,21.9333,21.9474,44361.0
2015-08-06 11:50:00,31.25,31.25,31.17,31.18,21008.0,21.9474,21.9474,21.8912,21.8982,21008.0
2015-08-06 11:55:00,31.17,31.17,31.08,31.09,26425.0,21.8912,21.8912,21.828,21.835,26425.0
2015-08-06 12:00:00,31.09,31.12,31.08,31.1,35417.0,21.835,21.8561,21.828,21.842,35417.0
2015-08-06 12:05:00,31.1,31.1,31.03,31.05,56604.0,21.842,21.842,21.7929,21.8069,56604.0
2015-08-06 12:10:00,31.05,31.09,31.04,31.06,33334.0,21.8069,21.835,21.7999,21.814,33334.0
2015-08-06 12:15:00,31.07,31.11,31.03,31.05,61728.0,21.821,21.8491,21.7929,21.8069,61728.0
2015-08-06 12:20:00,31.06,31.06,31.0,31.03,52409.0,21.814,21.814,21.7718,21.7929,52409.0
2015-08-06 12:25:00,31.03,31.13,31.01,31.11,61875.0,21.7929,21.8631,21.7788,21.8491,61875.0
2015-08-06 12:30:00,31.12,31.12,31.1,31.11,51667.0,21.8561,21.8561,21.842,21.8491,51667.0
2015-08-06 12:35:00,31.11,31.11,31.02,31.02,63124.0,21.8491,21.8491,21.7859,21.7859,63124.0
2015-08-06 12:40:00,31.02,31.05,31.02,31.05,37022.0,21.7859,21.8069,21.7859,21.8069,37022.0
2015-08-06 12:45:00,31.05,31.05,31.02,31.05,28031.0,21.8069,21.8069,21.7859,21.8069,28031.0
2015-08-06 12:50:00,31.05,31.06,31.04,31.04,32232.0,21.8069,21.814,21.7999,21.7999,32232.0
2015-08-06 12:55:00,31.04,31.05,31.01,31.03,26064.0,21.7999,21.8069,21.7788,21.7929,26064.0
2015-08-06 13:00:00,31.02,31.05,31.02,31.03,20958.0,21.7859,21.8069,21.7859,21.7929,20958.0
2015-08-06 13:05:00,31.04,31.06,31.02,31.04,40474.0,21.7999,21.814,21.7859,21.7999,40474.0
2015-08-06 13:10:00,31.04,31.08,31.02,31.08,70323.0,21.7999,21.828,21.7859,21.828,70323.0
2015-08-06 13:15:00,31.08,31.13,31.08,31.12,58001.0,21.828,21.8631,21.828,21.8561,58001.0
2015-08-06 13:20:00,31.12,31.13,31.09,31.13,38207.0,21.8561,21.8631,21.835,21.8631,38207.0
2015-08-06 13:25:00,31.13,31.25,31.11,31.2,71321.0,21.8631,21.9474,21.8491,21.9123,71321.0
2015-08-06 13:30:00,31.21,31.27,31.2,31.23,28115.0,21.9193,21.9614,21.9123,21.9333,28115.0
2015-08-06 13:35:00,31.22,31.26,31.18,31.2,17920.0,21.9263,21.9544,21.8982,21.9123,17920.0
2015-08-06 13:40:00,31.21,31.24,31.2,31.24,18047.0,21.9193,21.9404,21.9123,21.9404,18047.0
2015-08-06 13:45:00,31.25,31.28,31.24,31.26,79512.0,21.9474,21.9685,21.9404,21.9544,79512.0
2015-08-06 13:50:00,31.26,31.26,31.22,31.23,113742.0,21.9544,21.9544,21.9263,21.9333,113742.0
2015-08-06 13:55:00,31.24,31.25,31.22,31.22,43554.0,21.9404,21.9474,21.9263,21.9263,43554.0
2015-08-06 14:00:00,31.23,31.23,31.18,31.19,8377.0,21.9333,21.9333,21.8982,21.9053,8377.0
2015-08-06 14:05:00,31.19,31.22,31.14,31.16,95694.0,21.9053,21.9263,21.8701,21.8842,95694.0
2015-08-06 14:10:00,31.15,31.18,31.15,31.18,9528.0,21.8772,21.8982,21.8772,21.8982,9528.0
2015-08-06 14:15:00,31.18,31.19,31.15,31.19,19057.0,21.8982,21.9053,21.8772,21.9053,19057.0
2015-08-06 14:20:00,31.18,31.18,31.15,31.18,72444.0,21.8982,21.8982,21.8772,21.8982,72444.0
2015-08-06 14:25:00,31.17,31.24,31.17,31.23,22517.0,21.8912,21.9404,21.8912,21.9333,22517.0
2015-08-06 14:30:00,31.24,31.26,31.23,31.26,20488.0,21.9404,21.9544,21.9333,21.9544,20488.0
2015-08-06 14:35:00,31.26,31.29,31.23,31.29,60997.0,21.9544,21.9755,21.9333,21.9755,60997.0
2015-08-06 14:40:00,31.29,31.29,31.24,31.25,29964.0,21.9755,21.9755,21.9404,21.9474,29964.0
2015-08-06 14:45:00,31.24,31.25,31.22,31.22,23173.0,21.9404,21.9474,21.9263,21.9263,23173.0
2015-08-06 14:50:00,31.23,31.26,31.22,31.23,71620.0,21.9333,21.9544,21.9263,21.9333,71620.0
2015-08-06 14:55:00,31.24,31.27,31.23,31.25,54668.0,21.9404,21.9614,21.9333,21.9474,54668.0
2015-08-06 15:00:00,31.25,31.25,31.14,31.14,74484.0,21.9474,21.9474,21.8701,21.8701,74484.0
2015-08-06 15:05:00,31.14,31.17,31.14,31.15,31810.0,21.8701,21.8912,21.8701,21.8772,31810.0
2015-08-06 15:10:00,31.15,31.17,31.14,31.15,60630.0,21.8772,21.8912,21.8701,21.8772,60630.0
2015-08-06 15:15:00,31.14,31.16,31.14,31.15,70338.0,21.8701,21.8842,21.8701,21.8772,70338.0
2015-08-06 15:20:00,31.14,31.16,31.13,31.13,64895.0,21.8701,21.8842,21.8631,21.8631,64895.0
2015-08-06 15:25:00,31.14,31.16,31.12,31.13,74306.0,21.8701,21.8842,21.8561,21.8631,74306.0
2015-08-06 15:30:00,31.13,31.13,31.07,31.08,66904.0,21.8631,21.8631,21.821,21.828,66904.0
2015-08-06 15:35:00,31.07,31.09,31.06,31.08,64801.0,21.821,21.835,21.814,21.828,64801.0
2015-08-06 15:40:00,31.08,31.11,31.08,31.1,88772.0,21.828,21.8491,21.828,21.842,88772.0
2015-08-06 15:45:00,31.1,31.15,31.09,31.15,146952.0,21.842,21.8772,21.835,21.8772,146952.0
2015-08-06 15:50:00,31.14,31.15,31.09,31.1,144935.0,21.8701,21.8772,21.835,21.842,144935.0
2015-08-06 15:55:00,31.11,31.12,31.09,31.11,233276.0,21.8491,21.8561,21.835,21.8491,233276.0
2015-08-07 09:30:00,31.22,31.26,31.05,31.12,46016.0,21.9263,21.9544,21.8069,21.8561,46016.0
2015-08-07 09:35:00,31.1,31.2,31.04,31.08,18797.0,21.842,21.9123,21.7999,21.828,18797.0
2015-08-07 09:40:00,31.09,31.21,31.09,31.18,10893.0,21.835,21.9193,21.835,21.8982,10893.0
2015-08-07 09:45:00,31.18,31.18,31.01,31.01,22882.0,21.8982,21.8982,21.7788,21.7788,22882.0
2015-08-07 09:50:00,31.04,31.06,30.98,31.0,24648.0,21.7999,21.814,21.7578,21.7718,24648.0
2015-08-07 09:55:00,31.0,31.0,30.97,31.0,5192.0,21.7718,21.7718,21.7507,21.7718,5192.0
2015-08-07 10:00:00,30.99,30.99,30.89,30.92,25621.0,21.7648,21.7648,21.6946,21.7156,25621.0
2015-08-07 10:05:00,30.93,31.0,30.91,30.99,15000.0,21.7227,21.7718,21.7086,21.7648,15000.0
2015-08-07 10:10:00,30.97,31.0,30.94,30.96,15766.0,21.7507,21.7718,21.7297,21.7437,15766.0
2015-08-07 10:15:00,30.95,30.97,30.92,30.93,25027.0,21.7367,21.7507,21.7156,21.7227,25027.0
2015-08-07 10:20:00,30.92,30.92,30.83,30.85,44083.0,21.7156,21.7156,21.6524,21.6665,44083.0
2015-08-07 10:25:00,30.86,30.87,30.65,30.67,104836.0,21.6735,21.6805,21.526,21.54,104836.0
2015-08-07 10:30:00,30.67,30.75,30.63,30.74,45146.0,21.54,21.5962,21.512,21.5892,45146.0
2015-08-07 10:35:00,30.75,30.77,30.73,30.77,42894.0,21.5962,21.6103,21.5822,21.6103,42894.0
2015-08-07 10:40:00,30.77,30.81,30.77,30.79,51328.0,21.6103,21.6384,21.6103,21.6243,51328.0
2015-08-07 10:45:00,30.79,30.84,30.78,30.82,33304.0,21.6243,21.6594,21.6173,21.6454,33304.0
2015-08-07 10:50:00,30.82,30.82,30.75,30.76,37387.0,21.6454,21.6454,21.5962,21.6033,37387.0
2015-08-07 10:55:00,30.75,30.76,30.67,30.68,45181.0,21.5962,21.6033,21.54,21.5471,45181.0
2015-08-07 11:00:00,30.69,30.72,30.68,30.7,52422.0,21.5541,21.5752,21.5471,21.5611,52422.0
2015-08-07 11:05:00,30.69,30.72,30.68,30.72,20715.0,21.5541,21.5752,21.5471,21.5752,20715.0
2015-08-07 11:10:00,30.72,30.74,30.71,30.74,29959.0,21.5752,21.5892,21.5681,21.5892,29959.0
2015-08-07 11:15:00,30.73,30.73,30.64,30.64,23579.0,21.5822,21.5822,21.519,21.519,23579.0
2015-08-07 11:20:00,30.64,30.67,30.64,30.67,49561.0,21.519,21.54,21.519,21.54,49561.0
2015-08-07 11:25:00,30.65,30.65,30.63,30.64,48872.0,21.526,21.526,21.512,21.519,48872.0
2015-08-07 11:30:00,30.63,30.63,30.61,30.61,42975.0,21.512,21.512,21.4979,21.4979,42975.0
2015-08-07 11:35:00,30.62,30.63,30.61,30.61,31004.0,21.5049,21.512,21.4979,21.4979,31004.0
2015-08-07 11:40:00,30.61,30.62,30.58,30.6,66886.0,21.4979,21.5049,21.4768,21.4909,66886.0
2015-08-07 11:45:00,30.6,30.6,30.57,30.58,60370.0,21.4909,21.4909,21.4698,21.4768,60370.0
2015-08-07 11:50:00,30.57,30.59,30.56,30.57,43881.0,21.4698,21.4839,21.4628,21.4698,43881.0
2015-08-07 11:55:00,30.57,30.58,30.55,30.58,79101.0,21.4698,21.4768,21.4558,21.4768,79101.0
2015-08-07 12:00:00,30.58,30.58,30.57,30.57,15963.0,21.4768,21.4768,21.4698,21.4698,15963.0
2015-08-07 12:05:00,30.58,30.58,30.57,30.58,11268.0,21.4768,21.4768,21.4698,21.4768,11268.0
2015-08-07 12:10:00,30.58,30.59,30.56,30.57,48587.0,21.4768,21.4839,21.4628,21.4698,48587.0
2015-08-07 12:15:00,30.57,30.59,30.54,30.55,60080.0,21.4698,21.4839,21.4487,21.4558,60080.0
2015-08-07 12:20:00,30.56,30.56,30.53,30.55,47272.0,21.4628,21.4628,21.4417,21.4558,47272.0
2015-08-07 12:25:00,30.55,30.56,30.51,30.51,45175.0,21.4558,21.4628,21.4277,21.4277,45175.0
2015-08-07 12:30:00,30.51,30.52,30.49,30.52,34664.0,21.4277,21.4347,21.4136,21.4347,34664.0
2015-08-07 12:35:00,30.52,30.52,30.48,30.51,37853.0,21.4347,21.4347,21.4066,21.4277,37853.0
2015-08-07 12:40:00,30.52,30.57,30.51,30.57,32050.0,21.4347,21.4698,21.4277,21.4698,32050.0
2015-08-07 12:45:00,30.57,30.59,30.56,30.59,29008.0,21.4698,21.4839,21.4628,21.4839,29008.0
2015-08-07 12:50:00,30.59,30.66,30.58,30.66,41249.0,21.4839,21.533,21.4768,21.533,41249.0
2015-08-07 12:55:00,30.65,30.66,30.6,30.65,43945.0,21.526,21.533,21.4909,21.526,43945.0
2015-08-07 13:00:00,30.65,30.7,30.63,30.64,58220.0,21.526,21.5611,21.512,21.519,58220.0
2015-08-07 13:05:00,30.63,30.69,30.61,30.68,34458.0,21.512,21.5541,21.4979,21.5471,34458.0
2015-08-07 13:10:00,30.68,30.68,30.58,30.6,62015.0,21.5471,21.5471,21.4768,21.4909,62015.0
2015-08-07 13:15:00,30.6,30.69,30.59,30.69,28246.0,21.4909,21.5541,21.4839,21.5541,28246.0
2015-08-07 13:20:00,30.69,30.7,30.65,30.66,27410.0,21.5541,21.5611,21.526,21.533,27410.0
2015-08-07 13:25:00,30.66,30.69,30.65,30.69,18484.0,21.533,21.5541,21.526,21.5541,18484.0
2015-08-07 13:30:00,30.69,30.72,30.68,30.71,15529.0,21.5541,21.5752,21.5471,21.5681,15529.0
2015-08-07 13:35:00,30.71,30.72,30.65,30.66,43454.0,21.5681,21.5752,21.526,21.533,43454.0
2015-08-07 13:40:00,30.65,30.67,30.62,30.64,104998.0,21.526,21.54,21.5049,21.519,104998.0
2015-08-07 13:45:00,30.64,30.66,30.63,30.65,33462.0,21.519,21.533,21.512,21.526,33462.0
2015-08-07 13:50:00,30.65,30.65,30.6,30.62,27209.0,21.526,21.526,21.4909,21.5049,27209.0
2015-08-07 13:55:00,30.62,30.64,30.59,30.64,34060.0,21.5049,21.519,21.4839,21.519,34060.0
2015-08-07 14:00:00,30.64,30.64,30.59,30.6,88915.0,21.519,21.519,21.4839,21.4909,88915.0
2015-08-07 14:05:00,30.6,30.62,30.57,30.61,25297.0,21.4909,21.5049,21.4698,21.4979,25297.0
2015-08-07 14:10:00,30.62,30.63,30.6,30.63,59140.0,21.5049,21.512,21.4909,21.512,59140.0
2015-08-07 14:15:00,30.63,30.69,30.63,30.68,20669.0,21.512,21.5541,21.512,21.5471,20669.0
2015-08-07 14:20:00,30.67,30.72,30.67,30.72,13793.0,21.54,21.5752,21.54,21.5752,13793.0
2015-08-07 14:25:00,30.71,30.73,30.68,30.69,43169.0,21.5681,21.5822,21.5471,21.5541,43169.0
2015-08-07 14:30:00,30.7,30.76,30.7,30.75,11909.0,21.5611,21.6033,21.5611,21.5962,11909.0
2015-08-07 14:35:00,30.76,30.8,30.75,30.76,21613.0,21.6033,21.6314,21.5962,21.6033,21613.0
2015-08-07 14:40:00,30.76,30.76,30.72,30.73,24171.0,21.6033,21.6033,21.5752,21.5822,24171.0
2015-08-07 14:45:00,30.73,30.74,30.71,30.74,15493.0,21.5822,21.5892,21.5681,21.5892,15493.0
2015-08-07 14:50:00,30.74,30.77,30.73,30.74,55713.0,21.5892,21.6103,21.5822,21.5892,55713.0
2015-08-07 14:55:00,30.74,30.76,30.73,30.76,9768.0,21.5892,21.6033,21.5822,21.6033,9768.0
2015-08-07 15:00:00,30.76,30.78,30.75,30.78,11887.0,21.6033,21.6173,21.5962,21.6173,11887.0
2015-08-07 15:05:00,30.79,30.79,30.73,30.76,35022.0,21.6243,21.6243,21.5822,21.6033,35022.0
2015-08-07 15:10:00,30.76,30.76,30.73,30.74,31662.0,21.6033,21.6033,21.5822,21.5892,31662.0
2015-08-07 15:15:00,30.75,30.8,30.74,30.8,22009.0,21.5962,21.6314,21.5892,21.6314,22009.0
2015-08-07 15:20:00,30.8,30.82,30.79,30.82,22192.0,21.6314,21.6454,21.6243,21.6454,22192.0
2015-08-07 15:25:00,30.82,30.85,30.79,30.81,43740.0,21.6454,21.6665,21.6243,21.6384,43740.0
2015-08-07 15:30:00,30.8,30.82,30.79,30.82,28493.0,21.6314,21.6454,21.6243,21.6454,28493.0
2015-08-07 15:35:00,30.82,30.83,30.81,30.83,31976.0,21.6454,21.6524,21.6384,21.6524,31976.0
2015-08-07 15:40:00,30.83,30.83,30.8,30.83,57905.0,21.6524,21.6524,21.6314,21.6524,57905.0
2015-08-07 15:45:00,30.83,30.83,30.79,30.81,63300.0,21.6524,21.6524,21.6243,21.6384,63300.0
2015-08-07 15:50:00,30.81,30.81,30.76,30.77,105128.0,21.6384,21.6384,21.6033,21.6103,105128.0
2015-08-07 15:55:00,30.77,30.77,30.73,30.77,217886.0,21.6103,21.6103,21.5822,21.6103,217886.0
2015-08-10 09:30:00,31.05,31.06,30.92,30.97,57127.0,21.8069,21.814,21.7156,21.7507,57127.0
2015-08-10 09:35:00,30.97,31.06,30.97,31.02,18808.0,21.7507,21.814,21.7507,21.7859,18808.0
2015-08-10 09:40:00,31.06,31.09,30.97,31.09,33133.0,21.814,21.835,21.7507,21.835,33133.0
2015-08-10 09:45:00,31.09,31.19,31.09,31.14,30128.0,21.835,21.9053,21.835,21.8701,30128.0
2015-08-10 09:50:00,31.15,31.17,31.09,31.1,17908.0,21.8772,21.8912,21.835,21.842,17908.0
2015-08-10 09:55:00,31.1,31.11,30.98,30.99,154625.0,21.842,21.8491,21.7578,21.7648,154625.0
2015-08-10 10:00:00,30.99,30.99,30.9,30.95,32677.0,21.7648,21.7648,21.7016,21.7367,32677.0
2015-08-10 10:05:00,30.95,31.04,30.95,31.04,18725.0,21.7367,21.7999,21.7367,21.7999,18725.0
2015-08-10 10:10:00,31.04,31.06,31.01,31.02,26385.0,21.7999,21.814,21.7788,21.7859,26385.0
2015-08-10 10:15:00,31.02,31.02,30.97,30.98,21499.0,21.7859,21.7859,21.7507,21.7578,21499.0
2015-08-10 10:20:00,30.99,31.0,30.97,31.0,9350.0,21.7648,21.7718,21.7507,21.7718,9350.0
2015-08-10 10:25:00,30.99,31.0,30.92,30.99,46546.0,21.7648,21.7718,21.7156,21.7648,46546.0
2015-08-10 10:30:00,30.99,31.01,30.93,31.0,54131.0,21.7648,21.7788,21.7227,21.7718,54131.0
2015-08-10 10:35:00,31.0,31.02,30.91,30.93,26436.0,21.7718,21.7859,21.7086,21.7227,26436.0
2015-08-10 10:40:00,30.94,31.01,30.93,30.99,28270.0,21.7297,21.7788,21.7227,21.7648,28270.0
2015-08-10 10:45:00,30.98,31.0,30.96,30.99,50206.0,21.7578,21.7718,21.7437,21.7648,50206.0
2015-08-10 10:50:00,30.99,31.0,30.93,30.93,10686.0,21.7648,21.7718,21.7227,21.7227,10686.0
2015-08-10 10:55:00,30.93,30.95,30.9,30.94,63959.0,21.7227,21.7367,21.7016,21.7297,63959.0
2015-08-10 11:00:00,30.94,30.99,30.94,30.97,19504.0,21.7297,21.7648,21.7297,21.7507,19504.0
2015-08-10 11:05:00,30.97,30.99,30.94,30.95,20640.0,21.7507,21.7648,21.7297,21.7367,20640.0
2015-08-10 11:10:00,30.95,30.95,30.91,30.91,25537.0,21.7367,21.7367,21.7086,21.7086,25537.0
2015-08-10 11:15:00,30.91,30.93,30.89,30.9,47040.0,21.7086,21.7227,21.6946,21.7016,47040.0
2015-08-10 11:20:00,30.9,30.97,30.9,30.96,21730.0,21.7016,21.7507,21.7016,21.7437,21730.0
2015-08-10 11:25:00,30.97,30.99,30.92,30.93,17622.0,21.7507,21.7648,21.7156,21.7227,17622.0
2015-08-10 11:30:00,30.93,30.98,30.93,30.98,57312.0,21.7227,21.7578,21.7227,21.7578,57312.0
2015-08-10 11:35:00,30.97,31.0,30.94,30.95,34904.0,21.7507,21.7718,21.7297,21.7367,34904.0
2015-08-10 11:40:00,30.95,30.95,30.92,30.93,10207.0,21.7367,21.7367,21.7156,21.7227,10207.0
2015-08-10 11:45:00,30.93,30.96,30.92,30.95,16254.0,21.7227,21.7437,21.7156,21.7367,16254.0
2015-08-10 11:50:00,30.95,30.99,30.94,30.99,11174.0,21.7367,21.7648,21.7297,21.7648,11174.0
2015-08-10 11:55:00,30.99,30.99,30.98,30.99,8604.0,21.7648,21.7648,21.7578,21.7648,8604.0
2015-08-10 12:00:00,30.99,31.0,30.98,31.0,9001.0,21.7648,21.7718,21.7578,21.7718,9001.0
2015-08-10 12:05:00,31.0,31.0,30.99,31.0,3063.0,21.7718,21.7718,21.7648,21.7718,3063.0
2015-08-10 12:10:00,31.0,31.0,30.97,30.97,17707.0,21.7718,21.7718,21.7507,21.7507,17707.0
2015-08-10 12:15:00,30.97,30.99,30.97,30.99,8469.0,21.7507,21.7648,21.7507,21.7648,8469.0
2015-08-10 12:20:00,30.99,31.09,30.99,31.08,49624.0,21.7648,21.835,21.7648,21.828,49624.0
2015-08-10 12:25:00,31.09,31.12,31.08,31.12,18489.0,21.835,21.8561,21.828,21.8561,18489.0
2015-08-10 12:30:00,31.12,31.12,31.06,31.08,24481.0,21.8561,21.8561,21.814,21.828,24481.0
2015-08-10 12:35:00,31.08,31.12,31.05,31.11,24195.0,21.828,21.8561,21.8069,21.8491,24195.0
2015-08-10 12:40:00,31.12,31.16,31.0,31.02,80635.0,21.8561,21.8842,21.7718,21.7859,80635.0
2015-08-10 12:45:00,31.03,31.05,30.98,31.03,58118.0,21.7929,21.8069,21.7578,21.7929,58118.0
2015-08-10 12:50:00,31.03,31.09,31.03,31.09,23306.0,21.7929,21.835,21.7929,21.835,23306.0
2015-08-10 12:55:00,31.09,31.18,31.09,31.16,22359.0,21.835,21.8982,21.835,21.8842,22359.0
2015-08-10 13:00:00,31.17,31.24,31.17,31.23,25330.0,21.8912,21.9404,21.8912,21.9333,25330.0
2015-08-10 13:05:00,31.23,31.29,31.23,31.29,12011.0,21.9333,21.9755,21.9333,21.9755,12011.0
2015-08-10 13:10:00,31.29,31.29,31.23,31.26,24361.0,21.9755,21.9755,21.9333,21.9544,24361.0
2015-08-10 13:15:00,31.26,31.29,31.24,31.28,20400.0,21.9544,21.9755,21.9404,21.9685,20400.0
2015-08-10 13:20:00,31.28,31.31,31.27,31.29,10299.0,21.9685,21.9895,21.9614,21.9755,10299.0
2015-08-10 13:25:00,31.29,31.29,31.25,31.25,18256.0,21.9755,21.9755,21.9474,21.9474,18256.0
2015-08-10 13:30:00,31.25,31.25,31.2,31.23,21734.0,21.9474,21.9474,21.9123,21.9333,21734.0
2015-08-10 13:35:00,31.23,31.23,31.21,31.21,13419.0,21.9333,21.9333,21.9193,21.9193,13419.0
2015-08-10 13:40:00,31.21,31.27,31.21,31.25,47033.0,21.9193,21.9614,21.9193,21.9474,47033.0
2015-08-10 13:45:00,31.25,31.26,31.21,31.24,20071.0,21.9474,21.9544,21.9193,21.9404,20071.0
2015-08-10 13:50:00,31.24,31.28,31.24,31.27,20584.0,21.9404,21.9685,21.9404,21.9614,20584.0
2015-08-10 13:55:00,31.27,31.29,31.25,31.28,11016.0,21.9614,21.9755,21.9474,21.9685,11016.0
2015-08-10 14:00:00,31.28,31.29,31.2,31.23,36633.0,21.9685,21.9755,21.9123,21.9333,36633.0
2015-08-10 14:05:00,31.23,31.3,31.22,31.29,10542.0,21.9333,21.9825,21.9263,21.9755,10542.0
2015-08-10 14:10:00,31.3,31.3,31.26,31.29,16820.0,21.9825,21.9825,21.9544,21.9755,16820.0
2015-08-10 14:15:00,31.29,31.3,31.27,31.28,20240.0,21.9755,21.9825,21.9614,21.9685,20240.0
2015-08-10 14:20:00,31.28,31.29,31.27,31.29,10406.0,21.9685,21.9755,21.9614,21.9755,10406.0
2015-08-10 14:25:00,31.29,31.3,31.27,31.3,42502.0,21.9755,21.9825,21.9614,21.9825,42502.0
2015-08-10 14:30:00,31.3,31.3,31.29,31.3,5687.0,21.9825,21.9825,21.9755,21.9825,5687.0
2015-08-10 14:35:00,31.3,31.3,31.29,31.29,16357.0,21.9825,21.9825,21.9755,21.9755,16357.0
2015-08-10 14:40:00,31.3,31.3,31.23,31.24,44479.0,21.9825,21.9825,21.9333,21.9404,44479.0
2015-08-10 14:45:00,31.24,31.24,31.23,31.24,13596.0,21.9404,21.9404,21.9333,21.9404,13596.0
2015-08-10 14:50:00,31.24,31.25,31.23,31.25,17545.0,21.9404,21.9474,21.9333,21.9474,17545.0
2015-08-10 14:55:00,31.25,31.29,31.24,31.26,25395.0,21.9474,21.9755,21.9404,21.9544,25395.0
2015-08-10 15:00:00,31.26,31.26,31.23,31.25,22700.0,21.9544,21.9544,21.9333,21.9474,22700.0
2015-08-10 15:05:00,31.25,31.27,31.24,31.24,31803.0,21.9474,21.9614,21.9404,21.9404,31803.0
2015-08-10 15:10:00,31.24,31.25,31.23,31.25,20791.0,21.9404,21.9474,21.9333,21.9474,20791.0
2015-08-10 15:15:00,31.25,31.25,31.21,31.21,23041.0,21.9474,21.9474,21.9193,21.9193,23041.0
2015-08-10 15:20:00,31.2,31.22,31.2,31.21,29165.0,21.9123,21.9263,21.9123,21.9193,29165.0
2015-08-10 15:25:00,31.22,31.23,31.2,31.21,29464.0,21.9263,21.9333,21.9123,21.9193,29464.0
2015-08-10 15:30:00,31.21,31.22,31.19,31.22,43154.0,21.9193,21.9263,21.9053,21.9263,43154.0
2015-08-10 15:35:00,31.21,31.23,31.21,31.23,34834.0,21.9193,21.9333,21.9193,21.9333,34834.0
2015-08-10 15:40:00,31.23,31.3,31.22,31.3,152524.0,21.9333,21.9825,21.9263,21.9825,152524.0
2015-08-10 15:45:00,31.3,31.31,31.27,31.28,81831.0,21.9825,21.9895,21.9614,21.9685,81831.0
2015-08-10 15:50:00,31.28,31.29,31.27,31.29,69948.0,21.9685,21.9755,21.9614,21.9755,69948.0
2015-08-10 15:55:00,31.29,31.29,31.26,31.28,205287.0,21.9755,21.9755,21.9544,21.9685,205287.0
2015-08-11 09:30:00,31.05,31.18,31.04,31.15,47179.0,21.8069,21.8982,21.7999,21.8772,47179.0
2015-08-11 09:35:00,31.15,31.25,31.1,31.15,10942.0,21.8772,21.9474,21.842,21.8772,10942.0
2015-08-11 09:40:00,31.19,31.21,31.07,31.21,17830.0,21.9053,21.9193,21.821,21.9193,17830.0
2015-08-11 09:45:00,31.21,31.28,31.15,31.28,50907.0,21.9193,21.9685,21.8772,21.9685,50907.0
2015-08-11 09:50:00,31.31,31.31,31.2,31.21,24574.0,21.9895,21.9895,21.9123,21.9193,24574.0
2015-08-11 09:55:00,31.21,31.37,31.2,31.35,32957.0,21.9193,22.0317,21.9123,22.0176,32957.0
2015-08-11 10:00:00,31.35,31.42,31.33,31.38,53138.0,22.0176,22.0668,22.0036,22.0387,53138.0
2015-08-11 10:05:00,31.39,31.42,31.36,31.4,15402.0,22.0457,22.0668,22.0246,22.0527,15402.0
2015-08-11 10:10:00,31.39,31.4,31.36,31.37,14702.0,22.0457,22.0527,22.0246,22.0317,14702.0
2015-08-11 10:15:00,31.36,31.36,31.27,31.34,19579.0,22.0246,22.0246,21.9614,22.0106,19579.0
2015-08-11 10:20:00,31.34,31.4,31.34,31.37,12192.0,22.0106,22.0527,22.0106,22.0317,12192.0
2015-08-11 10:25:00,31.38,31.4,31.33,31.35,20559.0,22.0387,22.0527,22.0036,22.0176,20559.0
2015-08-11 10:30:00,31.35,31.41,31.33,31.39,32138.0,22.0176,22.0598,22.0036,22.0457,32138.0
2015-08-11 10:35:00,31.39,31.4,31.29,31.3,27451.0,22.0457,22.0527,21.9755,21.9825,27451.0
2015-08-11 10:40:00,31.3,31.36,31.29,31.36,12055.0,21.9825,22.0246,21.9755,22.0246,12055.0
2015-08-11 10:45:00,31.34,31.36,31.33,31.33,8686.0,22.0106,22.0246,22.0036,22.0036,8686.0
2015-08-11 10:50:00,31.32,31.33,31.27,31.29,14938.0,21.9966,22.0036,21.9614,21.9755,14938.0
2015-08-11 10:55:00,31.28,31.28,31.25,31.26,12276.0,21.9685,21.9685,21.9474,21.9544,12276.0
2015-08-11 11:00:00,31.25,31.3,31.25,31.28,18302.0,21.9474,21.9825,21.9474,21.9685,18302.0
2015-08-11 11:05:00,31.28,31.3,31.27,31.28,70459.0,21.9685,21.9825,21.9614,21.9685,70459.0
2015-08-11 11:10:00,31.29,31.39,31.29,31.36,60341.0,21.9755,22.0457,21.9755,22.0246,60341.0
2015-08-11 11:15:00,31.35,31.36,31.34,31.36,31357.0,22.0176,22.0246,22.0106,22.0246,31357.0
2015-08-11 11:20:00,31.36,31.4,31.35,31.39,40014.0,22.0246,22.0527,22.0176,22.0457,40014.0
2015-08-11 11:25:00,31.38,31.39,31.33,31.36,21386.0,22.0387,22.0457,22.0036,22.0246,21386.0
2015-08-11 11:30:00,31.37,31.39,31.34,31.36,34384.0,22.0317,22.0457,22.0106,22.0246,34384.0
2015-08-11 11:35:00,31.36,31.4,31.35,31.38,25193.0,22.0246,22.0527,22.0176,22.0387,25193.0
2015-08-11 11:40:00,31.39,31.39,31.34,31.34,11481.0,22.0457,22.0457,22.0106,22.0106,11481.0
2015-08-11 11:45:00,31.34,31.39,31.33,31.34,23499.0,22.0106,22.0457,22.0036,22.0106,23499.0
2015-08-11 11:50:00,31.34,31.38,31.34,31.38,27194.0,22.0106,22.0387,22.0106,22.0387,27194.0
2015-08-11 11:55:00,31.37,31.39,31.35,31.36,30444.0,22.0317,22.0457,22.0176,22.0246,30444.0
2015-08-11 12:00:00,31.37,31.38,31.37,31.38,11926.0,22.0317,22.0387,22.0317,22.0387,11926.0
2015-08-11 12:05:00,31.39,31.41,31.37,31.39,22633.0,22.0457,22.0598,22.0317,22.0457,22633.0
2015-08-11 12:10:00,31.4,31.41,31.37,31.37,18537.0,22.0527,22.0598,22.0317,22.0317,18537.0
2015-08-11 12:15:00,31.37,31.39,31.37,31.39,9674.0,22.0317,22.0457,22.0317,22.0457,9674.0
2015-08-11 12:20:00,31.39,31.4,31.34,31.34,11464.0,22.0457,22.0527,22.0106,22.0106,11464.0
2015-08-11 12:25:00,31.34,31.35,31.31,31.33,27728.0,22.0106,22.0176,21.9895,22.0036,27728.0
2015-08-11 12:30:00,31.33,31.39,31.33,31.38,18022.0,22.0036,22.0457,22.0036,22.0387,18022.0
2015-08-11 12:35:00,31.39,31.39,31.35,31.36,14196.0,22.0457,22.0457,22.0176,22.0246,14196.0
2015-08-11 12:40:00,31.36,31.37,31.35,31.36,10301.0,22.0246,22.0317,22.0176,22.0246,10301.0
2015-08-11 12:45:00,31.35,31.37,31.33,31.35,16118.0,22.0176,22.0317,22.0036,22.0176,16118.0
2015-08-11 12:50:00,31.35,31.42,31.28,31.38,137394.0,22.0176,22.0668,21.9685,22.0387,137394.0
2015-08-11 12:55:00,31.39,31.4,31.37,31.39,13911.0,22.0457,22.0527,22.0317,22.0457,13911.0
2015-08-11 13:00:00,31.38,31.39,31.27,31.29,34170.0,22.0387,22.0457,21.9614,21.9755,34170.0
2015-08-11 13:05:00,31.29,31.29,31.21,31.22,17993.0,21.9755,21.9755,21.9193,21.9263,17993.0
2015-08-11 13:10:00,31.23,31.24,31.19,31.22,24186.0,21.9333,21.9404,21.9053,21.9263,24186.0
2015-08-11 13:15:00,31.23,31.27,31.22,31.27,18140.0,21.9333,21.9614,21.9263,21.9614,18140.0
2015-08-11 13:20:00,31.27,31.27,31.23,31.26,19510.0,21.9614,21.9614,21.9333,21.9544,19510.0
2015-08-11 13:25:00,31.26,31.28,31.25,31.28,22423.0,21.9544,21.9685,21.9474,21.9685,22423.0
2015-08-11 13:30:00,31.28,31.28,31.25,31.25,10482.0,21.9685,21.9685,21.9474,21.9474,10482.0
2015-08-11 13:35:00,31.26,31.31,31.25,31.28,14636.0,21.9544,21.9895,21.9474,21.9685,14636.0
2015-08-11 13:40:00,31.28,31.3,31.27,31.29,21976.0,21.9685,21.9825,21.9614,21.9755,21976.0
2015-08-11 13:45:00,31.29,31.31,31.28,31.3,31020.0,21.9755,21.9895,21.9685,21.9825,31020.0
2015-08-11 13:50:00,31.3,31.33,31.29,31.32,27732.0,21.9825,22.0036,21.9755,21.9966,27732.0
2015-08-11 13:55:00,31.32,31.32,31.29,31.3,35104.0,21.9966,21.9966,21.9755,21.9825,35104.0
2015-08-11 14:00:00,31.3,31.32,31.24,31.24,31165.0,21.9825,21.9966,21.9404,21.9404,31165.0
2015-08-11 14:05:00,31.24,31.29,31.24,31.29,54450.0,21.9404,21.9755,21.9404,21.9755,54450.0
2015-08-11 14:10:00,31.29,31.29,31.28,31.29,32757.0,21.9755,21.9755,21.9685,21.9755,32757.0
2015-08-11 14:15:00,31.29,31.31,31.28,31.3,27952.0,21.9755,21.9895,21.9685,21.9825,27952.0
2015-08-11 14:20:00,31.3,31.31,31.3,31.31,49075.0,21.9825,21.9895,21.9825,21.9895,49075.0
2015-08-11 14:25:00,31.3,31.33,31.3,31.32,15436.0,21.9825,22.0036,21.9825,21.9966,15436.0
2015-08-11 14:30:00,31.31,31.32,31.26,31.27,23784.0,21.9895,21.9966,21.9544,21.9614,23784.0
2015-08-11 14:35:00,31.26,31.28,31.25,31.28,15003.0,21.9544,21.9685,21.9474,21.9685,15003.0
2015-08-11 14:40:00,31.28,31.33,31.27,31.31,40889.0,21.9685,22.0036,21.9614,21.9895,40889.0
2015-08-11 14:45:00,31.3,31.31,31.3,31.31,20311.0,21.9825,21.9895,21.9825,21.9895,20311.0
2015-08-11 14:50:00,31.3,31.32,31.3,31.32,25881.0,21.9825,21.9966,21.9825,21.9966,25881.0
2015-08-11 14:55:00,31.32,31.36,31.31,31.36,26469.0,21.9966,22.0246,21.9895,22.0246,26469.0
2015-08-11 15:00:00,31.36,31.36,31.34,31.36,29262.0,22.0246,22.0246,22.0106,22.0246,29262.0
2015-08-11 15:05:00,31.36,31.38,31.34,31.35,30173.0,22.0246,22.0387,22.0106,22.0176,30173.0
2015-08-11 15:10:00,31.36,31.4,31.34,31.4,26735.0,22.0246,22.0527,22.0106,22.0527,26735.0
2015-08-11 15:15:00,31.4,31.4,31.36,31.38,23270.0,22.0527,22.0527,22.0246,22.0387,23270.0
2015-08-11 15:20:00,31.38,31.41,31.38,31.4,36230.0,22.0387,22.0598,22.0387,22.0527,36230.0
2015-08-11 15:25:00,31.41,31.43,31.4,31.42,34917.0,22.0598,22.0738,22.0527,22.0668,34917.0
2015-08-11 15:30:00,31.42,31.45,31.4,31.45,51988.0,22.0668,22.0879,22.0527,22.0879,51988.0
2015-08-11 15:35:00,31.44,31.46,31.42,31.46,28516.0,22.0808,22.0949,22.0668,22.0949,28516.0
2015-08-11 15:40:00,31.46,31.48,31.44,31.48,55053.0,22.0949,22.1089,22.0808,22.1089,55053.0
2015-08-11 15:45:00,31.48,31.48,31.46,31.47,44385.0,22.1089,22.1089,22.0949,22.1019,44385.0
2015-08-11 15:50:00,31.46,31.49,31.44,31.49,78167.0,22.0949,22.1159,22.0808,22.1159,78167.0
2015-08-11 15:55:00,31.48,31.51,31.45,31.49,177606.0,22.1089,22.13,22.0879,22.1159,177606.0
2015-08-12 09:30:00,31.25,31.25,31.08,31.21,46901.0,21.9474,21.9474,21.828,21.9193,46901.0
2015-08-12 09:35:00,31.24,31.24,31.01,31.08,18546.0,21.9404,21.9404,21.7788,21.828,18546.0
2015-08-12 09:40:00,31.1,31.2,31.06,31.07,25803.0,21.842,21.9123,21.814,21.821,25803.0
2015-08-12 09:45:00,31.08,31.1,31.02,31.02,15865.0,21.828,21.842,21.7859,21.7859,15865.0
2015-08-12 09:50:00,31.01,31.02,30.95,30.97,24384.0,21.7788,21.7859,21.7367,21.7507,24384.0
2015-08-12 09:55:00,30.97,30.97,30.94,30.95,25848.0,21.7507,21.7507,21.7297,21.7367,25848.0
2015-08-12 10:00:00,30.95,30.99,30.92,30.96,33315.0,21.7367,21.7648,21.7156,21.7437,33315.0
2015-08-12 10:05:00,30.95,30.97,30.92,30.92,14458.0,21.7367,21.7507,21.7156,21.7156,14458.0
2015-08-12 10:10:00,30.91,30.92,30.83,30.84,97994.0,21.7086,21.7156,21.6524,21.6594,97994.0
2015-08-12 10:15:00,30.84,30.9,30.83,30.88,12198.0,21.6594,21.7016,21.6524,21.6875,12198.0
2015-08-12 10:20:00,30.89,30.9,30.77,30.78,19817.0,21.6946,21.7016,21.6103,21.6173,19817.0
2015-08-12 10:25:00,30.78,30.86,30.77,30.84,25687.0,21.6173,21.6735,21.6103,21.6594,25687.0
2015-08-12 10:30:00,30.83,30.9,30.81,30.9,36426.0,21.6524,21.7016,21.6384,21.7016,36426.0
2015-08-12 10:35:00,30.9,30.95,30.88,30.93,19210.0,21.7016,21.7367,21.6875,21.7227,19210.0
2015-08-12 10:40:00,30.93,30.94,30.88,30.89,17300.0,21.7227,21.7297,21.6875,21.6946,17300.0
2015-08-12 10:45:00,30.89,30.9,30.88,30.88,32452.0,21.6946,21.7016,21.6875,21.6875,32452.0
2015-08-12 10:50:00,30.88,30.92,30.88,30.89,33386.0,21.6875,21.7156,21.6875,21.6946,33386.0
2015-08-12 10:55:00,30.89,30.93,30.88,30.92,36663.0,21.6946,21.7227,21.6875,21.7156,36663.0
2015-08-12 11:00:00,30.92,31.03,30.91,30.99,39306.0,21.7156,21.7929,21.7086,21.7648,39306.0
2015-08-12 11:05:00,30.99,31.03,30.96,30.99,20938.0,21.7648,21.7929,21.7437,21.7648,20938.0
2015-08-12 11:10:00,30.99,31.03,30.98,31.0,52009.0,21.7648,21.7929,21.7578,21.7718,52009.0
2015-08-12 11:15:00,31.0,31.04,30.98,31.02,21888.0,21.7718,21.7999,21.7578,21.7859,21888.0
2015-08-12 11:20:00,31.01,31.02,30.96,30.96,19946.0,21.7788,21.7859,21.7437,21.7437,19946.0
2015-08-12 11:25:00,30.96,31.06,30.96,31.05,23597.0,21.7437,21.814,21.7437,21.8069,23597.0
2015-08-12 11:30:00,31.04,31.07,31.01,31.05,47590.0,21.7999,21.821,21.7788,21.8069,47590.0
2015-08-12 11:35:00,31.05,31.05,31.01,31.02,32217.0,21.8069,21.8069,21.7788,21.7859,32217.0
2015-08-12 11:40:00,31.02,31.06,31.02,31.05,11692.0,21.7859,21.814,21.7859,21.8069,11692.0
2015-08-12 11:45:00,31.04,31.07,31.03,31.07,9015.0,21.7999,21.821,21.7929,21.821,9015.0
2015-08-12 11:50:00,31.07,31.07,30.99,31.0,15371.0,21.821,21.821,21.7648,21.7718,15371.0
2015-08-12 11:55:00,31.0,31.01,30.99,31.0,6878.0,21.7718,21.7788,21.7648,21.7718,6878.0
2015-08-12 12:00:00,31.0,31.0,30.95,30.97,20380.0,21.7718,21.7718,21.7367,21.7507,20380.0
2015-08-12 12:05:00,30.97,31.0,30.96,30.96,26670.0,21.7507,21.7718,21.7437,21.7437,26670.0
2015-08-12 12:10:00,30.97,31.03,30.96,31.02,9713.0,21.7507,21.7929,21.7437,21.7859,9713.0
2015-08-12 12:15:00,31.02,31.09,31.02,31.09,17900.0,21.7859,21.835,21.7859,21.835,17900.0
2015-08-12 12:20:00,31.08,31.17,31.06,31.16,25304.0,21.828,21.8912,21.814,21.8842,25304.0
2015-08-12 12:25:00,31.15,31.18,31.12,31.17,15569.0,21.8772,21.8982,21.8561,21.8912,15569.0
2015-08-12 12:30:00,31.18,31.25,31.16,31.24,21147.0,21.8982,21.9474,21.8842,21.9404,21147.0
2015-08-12 12:35:00,31.23,31.26,31.22,31.25,15151.0,21.9333,21.9544,21.9263,21.9474,15151.0
2015-08-12 12:40:00,31.25,31.27,31.23,31.27,15554.0,21.9474,21.9614,21.9333,21.9614,15554.0
2015-08-12 12:45:00,31.27,31.28,31.23,31.24,19061.0,21.9614,21.9685,21.9333,21.9404,19061.0
2015-08-12 12:50:00,31.24,31.28,31.22,31.28,26578.0,21.9404,21.9685,21.9263,21.9685,26578.0
2015-08-12 12:55:00,31.27,31.3,31.25,31.29,16938.0,21.9614,21.9825,21.9474,21.9755,16938.0
2015-08-12 13:00:00,31.29,31.39,31.28,31.39,50364.0,21.9755,22.0457,21.9685,22.0457,50364.0
2015-08-12 13:05:00,31.39,31.45,31.39,31.43,50485.0,22.0457,22.0879,22.0457,22.0738,50485.0
2015-08-12 13:10:00,31.43,31.47,31.43,31.47,63827.0,22.0738,22.1019,22.0738,22.1019,63827.0
2015-08-12 13:15:00,31.46,31.52,31.46,31.51,26456.0,22.0949,22.137,22.0949,22.13,26456.0
2015-08-12 13:20:00,31.52,31.56,31.49,31.54,17047.0,22.137,22.1651,22.1159,22.1511,17047.0
2015-08-12 13:25:00,31.53,31.55,31.5,31.5,21429.0,22.144,22.1581,22.123,22.123,21429.0
2015-08-12 13:30:00,31.5,31.51,31.42,31.42,10520.0,22.123,22.13,22.0668,22.0668,10520.0
2015-08-12 13:35:00,31.43,31.46,31.41,31.42,17008.0,22.0738,22.0949,22.0598,22.0668,17008.0
2015-08-12 13:40:00,31.43,31.43,31.42,31.43,7853.0,22.0738,22.0738,22.0668,22.0738,7853.0
2015-08-12 13:45:00,31.43,31.53,31.43,31.52,18001.0,22.0738,22.144,22.0738,22.137,18001.0
2015-08-12 13:50:00,31.52,31.62,31.52,31.6,29508.0,22.137,22.2073,22.137,22.1932,29508.0
2015-08-12 13:55:00,31.61,31.64,31.59,31.63,16227.0,22.2002,22.2213,22.1862,22.2143,16227.0
2015-08-12 14:00:00,31.61,31.63,31.53,31.54,50509.0,22.2002,22.2143,22.144,22.1511,50509.0
2015-08-12 14:05:00,31.54,31.55,31.52,31.55,16753.0,22.1511,22.1581,22.137,22.1581,16753.0
2015-08-12 14:10:00,31.56,31.59,31.56,31.59,24156.0,22.1651,22.1862,22.1651,22.1862,24156.0
2015-08-12 14:15:00,31.59,31.59,31.54,31.56,39400.0,22.1862,22.1862,22.1511,22.1651,39400.0
2015-08-12 14:20:00,31.56,31.57,31.54,31.55,27398.0,22.1651,22.1721,22.1511,22.1581,27398.0
2015-08-12 14:25:00,31.56,31.57,31.52,31.53,32175.0,22.1651,22.1721,22.137,22.144,32175.0
2015-08-12 14:30:00,31.54,31.57,31.51,31.51,11516.0,22.1511,22.1721,22.13,22.13,11516.0
2015-08-12 14:35:00,31.51,31.63,31.51,31.63,25677.0,22.13,22.2143,22.13,22.2143,25677.0
2015-08-12 14:40:00,31.62,31.65,31.61,31.63,16002.0,22.2073,22.2283,22.2002,22.2143,16002.0
2015-08-12 14:45:00,31.63,31.67,31.63,31.65,17382.0,22.2143,22.2424,22.2143,22.2283,17382.0
2015-08-12 14:50:00,31.65,31.68,31.64,31.67,27176.0,22.2283,22.2494,22.2213,22.2424,27176.0
2015-08-12 14:55:00,31.67,31.68,31.64,31.66,17846.0,22.2424,22.2494,22.2213,22.2353,17846.0
2015-08-12 15:00:00,31.65,31.69,31.63,31.63,33663.0,22.2283,22.2564,22.2143,22.2143,33663.0
2015-08-12 15:05:00,31.62,31.66,31.62,31.64,13179.0,22.2073,22.2353,22.2073,22.2213,13179.0
2015-08-12 15:10:00,31.65,31.66,31.61,31.62,41997.0,22.2283,22.2353,22.2002,22.2073,41997.0
2015-08-12 15:15:00,31.62,31.67,31.62,31.66,61666.0,22.2073,22.2424,22.2073,22.2353,61666.0
2015-08-12 15:20:00,31.66,31.68,31.64,31.68,33307.0,22.2353,22.2494,22.2213,22.2494,33307.0
2015-08-12 15:25:00,31.67,31.72,31.65,31.68,31490.0,22.2424,22.2775,22.2283,22.2494,31490.0
2015-08-12 15:30:00,31.69,31.76,31.69,31.75,61252.0,22.2564,22.3056,22.2564,22.2986,61252.0
2015-08-12 15:35:00,31.75,31.75,31.69,31.69,16352.0,22.2986,22.2986,22.2564,22.2564,16352.0
2015-08-12 15:40:00,31.69,31.7,31.65,31.65,35376.0,22.2564,22.2634,22.2283,22.2283,35376.0
2015-08-12 15:45:00,31.66,31.7,31.65,31.7,88138.0,22.2353,22.2634,22.2283,22.2634,88138.0
2015-08-12 15:50:00,31.69,31.73,31.68,31.71,70617.0,22.2564,22.2845,22.2494,22.2705,70617.0
2015-08-12 15:55:00,31.71,31.72,31.67,31.7,136471.0,22.2705,22.2775,22.2424,22.2634,136471.0
2015-08-13 09:30:00,31.69,31.89,31.64,31.76,37221.0,22.2564,22.3969,22.2213,22.3056,37221.0
2015-08-13 09:35:00,31.8,31.86,31.71,31.72,13295.0,22.3337,22.3758,22.2705,22.2775,13295.0
2015-08-13 09:40:00,31.68,31.68,31.54,31.55,56018.0,22.2494,22.2494,22.1511,22.1581,56018.0
2015-08-13 09:45:00,31.58,31.7,31.5,31.61,32023.0,22.1792,22.2634,22.123,22.2002,32023.0
2015-08-13 09:50:00,31.62,31.74,31.58,31.73,38967.0,22.2073,22.2915,22.1792,22.2845,38967.0
2015-08-13 09:55:00,31.73,31.78,31.69,31.73,12635.0,22.2845,22.3196,22.2564,22.2845,12635.0
2015-08-13 10:00:00,31.72,31.77,31.7,31.74,11955.0,22.2775,22.3126,22.2634,22.2915,11955.0
2015-08-13 10:05:00,31.73,31.84,31.73,31.83,44503.0,22.2845,22.3618,22.2845,22.3547,44503.0
2015-08-13 10:10:00,31.83,31.85,31.73,31.75,14249.0,22.3547,22.3688,22.2845,22.2986,14249.0
2015-08-13 10:15:00,31.73,31.77,31.7,31.74,18057.0,22.2845,22.3126,22.2634,22.2915,18057.0
2015-08-13 10:20:00,31.74,31.77,31.73,31.74,20468.0,22.2915,22.3126,22.2845,22.2915,20468.0
2015-08-13 10:25:00,31.74,31.8,31.72,31.78,27711.0,22.2915,22.3337,22.2775,22.3196,27711.0
2015-08-13 10:30:00,31.77,31.77,31.75,31.76,18897.0,22.3126,22.3126,22.2986,22.3056,18897.0
2015-08-13 10:35:00,31.76,31.9,31.76,31.85,59290.0,22.3056,22.4039,22.3056,22.3688,59290.0
2015-08-13 10:40:00,31.86,31.92,31.84,31.86,38533.0,22.3758,22.4179,22.3618,22.3758,38533.0
2015-08-13 10:45:00,31.85,31.88,31.81,31.83,43868.0,22.3688,22.3899,22.3407,22.3547,43868.0
2015-08-13 10:50:00,31.82,31.89,31.82,31.87,16484.0,22.3477,22.3969,22.3477,22.3828,16484.0
2015-08-13 10:55:00,31.88,31.93,31.82,31.82,40823.0,22.3899,22.425,22.3477,22.3477,40823.0
2015-08-13 11:00:00,31.83,31.9,31.81,31.89,24730.0,22.3547,22.4039,22.3407,22.3969,24730.0
2015-08-13 11:05:00,31.89,31.89,31.79,31.8,16275.0,22.3969,22.3969,22.3266,22.3337,16275.0
2015-08-13 11:10:00,31.79,31.79,31.72,31.72,29782.0,22.3266,22.3266,22.2775,22.2775,29782.0
2015-08-13 11:15:00,31.72,31.85,31.72,31.83,31098.0,22.2775,22.3688,22.2775,22.3547,31098.0
2015-08-13 11:20:00,31.82,31.82,31.74,31.76,13233.0,22.3477,22.3477,22.2915,22.3056,13233.0
2015-08-13 11:25:00,31.77,31.77,31.7,31.74,12642.0,22.3126,22.3126,22.2634,22.2915,12642.0
2015-08-13 11:30:00,31.75,31.79,31.73,31.77,17732.0,22.2986,22.3266,22.2845,22.3126,17732.0
2015-08-13 11:35:00,31.76,31.78,31.72,31.73,11800.0,22.3056,22.3196,22.2775,22.2845,11800.0
2015-08-13 11:40:00,31.73,31.75,31.72,31.75,34866.0,22.2845,22.2986,22.2775,22.2986,34866.0
2015-08-13 11:45:00,31.74,31.83,31.73,31.81,14250.0,22.2915,22.3547,22.2845,22.3407,14250.0
2015-08-13 11:50:00,31.8,31.85,31.78,31.8,133256.0,22.3337,22.3688,22.3196,22.3337,133256.0
2015-08-13 11:55:00,31.8,31.81,31.77,31.77,9461.0,22.3337,22.3407,22.3126,22.3126,9461.0
2015-08-13 12:00:00,31.78,31.82,31.77,31.81,12197.0,22.3196,22.3477,22.3126,22.3407,12197.0
2015-08-13 12:05:00,31.82,31.84,31.79,31.8,12842.0,22.3477,22.3618,22.3266,22.3337,12842.0
2015-08-13 12:10:00,31.79,31.82,31.79,31.79,17030.0,22.3266,22.3477,22.3266,22.3266,17030.0
2015-08-13 12:15:00,31.8,31.82,31.78,31.8,24764.0,22.3337,22.3477,22.3196,22.3337,24764.0
2015-08-13 12:20:00,31.8,31.85,31.79,31.85,5765.0,22.3337,22.3688,22.3266,22.3688,5765.0
2015-08-13 12:25:00,31.85,31.91,31.84,31.9,13475.0,22.3688,22.4109,22.3618,22.4039,13475.0
2015-08-13 12:30:00,31.91,31.96,31.88,31.91,31903.0,22.4109,22.446,22.3899,22.4109,31903.0
2015-08-13 12:35:00,31.92,31.93,31.86,31.88,17381.0,22.4179,22.425,22.3758,22.3899,17381.0
2015-08-13 12:40:00,31.88,31.88,31.8,31.8,20753.0,22.3899,22.3899,22.3337,22.3337,20753.0
2015-08-13 12:45:00,31.81,31.85,31.81,31.85,7844.0,22.3407,22.3688,22.3407,22.3688,7844.0
2015-08-13 12:50:00,31.85,31.87,31.82,31.83,34817.0,22.3688,22.3828,22.3477,22.3547,34817.0
2015-08-13 12:55:00,31.83,31.85,31.82,31.83,19301.0,22.3547,22.3688,22.3477,22.3547,19301.0
2015-08-13 13:00:00,31.83,31.91,31.8,31.91,63764.0,22.3547,22.4109,22.3337,22.4109,63764.0
2015-08-13 13:05:00,31.9,31.95,31.88,31.93,22078.0,22.4039,22.439,22.3899,22.425,22078.0
2015-08-13 13:10:00,31.93,31.94,31.87,31.89,26687.0,22.425,22.432,22.3828,22.3969,26687.0
2015-08-13 13:15:00,31.89,31.9,31.85,31.88,11856.0,22.3969,22.4039,22.3688,22.3899,11856.0
2015-08-13 13:20:00,31.88,31.93,31.87,31.87,10299.0,22.3899,22.425,22.3828,22.3828,10299.0
2015-08-13 13:25:00,31.88,31.89,31.86,31.87,7100.0,22.3899,22.3969,22.3758,22.3828,7100.0
2015-08-13 13:30:00,31.87,31.88,31.86,31.86,3864.0,22.3828,22.3899,22.3758,22.3758,3864.0
2015-08-13 13:35:00,31.86,31.91,31.86,31.9,30984.0,22.3758,22.4109,22.3758,22.4039,30984.0
2015-08-13 13:40:00,31.9,31.9,31.86,31.86,3700.0,22.4039,22.4039,22.3758,22.3758,3700.0
2015-08-13 13:45:00,31.86,31.92,31.86,31.91,44068.0,22.3758,22.4179,22.3758,22.4109,44068.0
2015-08-13 13:50:00,31.92,31.93,31.87,31.92,31943.0,22.4179,22.425,22.3828,22.4179,31943.0
2015-08-13 13:55:00,31.92,31.94,31.89,31.94,10599.0,22.4179,22.432,22.3969,22.432,10599.0
2015-08-13 14:00:00,31.94,31.98,31.92,31.97,21168.0,22.432,22.4601,22.4179,22.4531,21168.0
2015-08-13 14:05:00,31.97,32.0,31.95,31.99,14531.0,22.4531,22.4741,22.439,22.4671,14531.0
2015-08-13 14:10:00,32.0,32.0,31.96,31.98,13754.0,22.4741,22.4741,22.446,22.4601,13754.0
2015-08-13 14:15:00,31.97,31.99,31.95,31.96,10767.0,22.4531,22.4671,22.439,22.446,10767.0
2015-08-13 14:20:00,31.96,31.97,31.95,31.96,7718.0,22.446,22.4531,22.439,22.446,7718.0
2015-08-13 14:25:00,31.96,31.97,31.95,31.96,7935.0,22.446,22.4531,22.439,22.446,7935.0
2015-08-13 14:30:00,31.97,31.99,31.96,31.96,13038.0,22.4531,22.4671,22.446,22.446,13038.0
2015-08-13 14:35:00,31.97,31.99,31.96,31.97,8095.0,22.4531,22.4671,22.446,22.4531,8095.0
2015-08-13 14:40:00,31.97,31.97,31.93,31.94,9468.0,22.4531,22.4531,22.425,22.432,9468.0
2015-08-13 14:45:00,31.94,31.96,31.93,31.96,12750.0,22.432,22.446,22.425,22.446,12750.0
2015-08-13 14:50:00,31.95,31.99,31.95,31.97,25147.0,22.439,22.4671,22.439,22.4531,25147.0
2015-08-13 14:55:00,31.98,31.98,31.95,31.95,14082.0,22.4601,22.4601,22.439,22.439,14082.0
2015-08-13 15:00:00,31.94,31.97,31.92,31.92,27299.0,22.432,22.4531,22.4179,22.4179,27299.0
2015-08-13 15:05:00,31.93,31.94,31.89,31.89,16489.0,22.425,22.432,22.3969,22.3969,16489.0
2015-08-13 15:10:00,31.89,31.9,31.87,31.89,18552.0,22.3969,22.4039,22.3828,22.3969,18552.0
2015-08-13 15:15:00,31.89,31.89,31.85,31.86,19838.0,22.3969,22.3969,22.3688,22.3758,19838.0
2015-08-13 15:20:00,31.86,31.87,31.82,31.82,25772.0,22.3758,22.3828,22.3477,22.3477,25772.0
2015-08-13 15:25:00,31.83,31.84,31.81,31.81,22355.0,22.3547,22.3618,22.3407,22.3407,22355.0
2015-08-13 15:30:00,31.81,31.81,31.74,31.74,34666.0,22.3407,22.3407,22.2915,22.2915,34666.0
2015-08-13 15:35:00,31.73,31.74,31.69,31.71,28500.0,22.2845,22.2915,22.2564,22.2705,28500.0
2015-08-13 15:40:00,31.71,31.74,31.67,31.7,31236.0,22.2705,22.2915,22.2424,22.2634,31236.0
2015-08-13 15:45:00,31.69,31.73,31.68,31.71,80188.0,22.2564,22.2845,22.2494,22.2705,80188.0
2015-08-13 15:50:00,31.71,31.72,31.68,31.71,45715.0,22.2705,22.2775,22.2494,22.2705,45715.0
2015-08-13 15:55:00,31.72,31.74,31.7,31.7,81890.0,22.2775,22.2915,22.2634,22.2634,81890.0
2015-08-14 09:30:00,31.86,31.87,31.75,31.75,29990.0,22.3758,22.3828,22.2986,22.2986,29990.0
2015-08-14 09:35:00,31.78,31.93,31.75,31.81,16802.0,22.3196,22.425,22.2986,22.3407,16802.0
2015-08-14 09:40:00,31.82,31.95,31.8,31.94,52828.0,22.3477,22.439,22.3337,22.432,52828.0
2015-08-14 09:45:00,31.94,32.06,31.93,32.0,48994.0,22.432,22.5163,22.425,22.4741,48994.0
2015-08-14 09:50:00,32.0,32.03,31.98,32.0,64708.0,22.4741,22.4952,22.4601,22.4741,64708.0
2015-08-14 09:55:00,32.0,32.03,31.97,32.03,25468.0,22.4741,22.4952,22.4531,22.4952,25468.0
2015-08-14 10:00:00,32.04,32.13,32.0,32.11,51987.0,22.5022,22.5654,22.4741,22.5514,51987.0
2015-08-14 10:05:00,32.12,32.15,32.05,32.14,43694.0,22.5584,22.5795,22.5092,22.5725,43694.0
2015-08-14 10:10:00,32.14,32.16,32.1,32.13,27632.0,22.5725,22.5865,22.5444,22.5654,27632.0
2015-08-14 10:15:00,32.13,32.22,32.11,32.22,29678.0,22.5654,22.6286,22.5514,22.6286,29678.0
2015-08-14 10:20:00,32.21,32.21,32.15,32.21,17325.0,22.6216,22.6216,22.5795,22.6216,17325.0
2015-08-14 10:25:00,32.21,32.23,32.16,32.17,22216.0,22.6216,22.6357,22.5865,22.5935,22216.0
2015-08-14 10:30:00,32.17,32.27,32.17,32.25,47220.0,22.5935,22.6638,22.5935,22.6497,47220.0
2015-08-14 10:35:00,32.25,32.25,32.2,32.22,71036.0,22.6497,22.6497,22.6146,22.6286,71036.0
2015-08-14 10:40:00,32.22,32.23,32.18,32.21,26971.0,22.6286,22.6357,22.6005,22.6216,26971.0
2015-08-14 10:45:00,32.21,32.21,32.15,32.2,31580.0,22.6216,22.6216,22.5795,22.6146,31580.0
2015-08-14 10:50:00,32.2,32.28,32.19,32.26,39374.0,22.6146,22.6708,22.6076,22.6567,39374.0
2015-08-14 10:55:00,32.27,32.33,32.26,32.28,43887.0,22.6638,22.7059,22.6567,22.6708,43887.0
2015-08-14 11:00:00,32.28,32.3,32.25,32.26,28673.0,22.6708,22.6848,22.6497,22.6567,28673.0
2015-08-14 11:05:00,32.26,32.27,32.19,32.19,39427.0,22.6567,22.6638,22.6076,22.6076,39427.0
2015-08-14 11:10:00,32.19,32.21,32.14,32.15,25445.0,22.6076,22.6216,22.5725,22.5795,25445.0
2015-08-14 11:15:00,32.14,32.16,32.05,32.07,57230.0,22.5725,22.5865,22.5092,22.5233,57230.0
2015-08-14 11:20:00,32.07,32.14,32.07,32.13,29285.0,22.5233,22.5725,22.5233,22.5654,29285.0
2015-08-14 11:25:00,32.13,32.19,32.12,32.18,14357.0,22.5654,22.6076,22.5584,22.6005,14357.0
2015-08-14 11:30:00,32.19,32.24,32.17,32.23,27787.0,22.6076,22.6427,22.5935,22.6357,27787.0
2015-08-14 11:35:00,32.23,32.32,32.22,32.32,27818.0,22.6357,22.6989,22.6286,22.6989,27818.0
2015-08-14 11:40:00,32.32,32.37,32.3,32.36,24154.0,22.6989,22.734,22.6848,22.727,24154.0
2015-08-14 11:45:00,32.36,32.38,32.31,32.32,26913.0,22.727,22.741,22.6918,22.6989,26913.0
2015-08-14 11:50:00,32.32,32.37,32.31,32.32,21460.0,22.6989,22.734,22.6918,22.6989,21460.0
2015-08-14 11:55:00,32.33,32.42,32.32,32.36,43713.0,22.7059,22.7691,22.6989,22.727,43713.0
2015-08-14 12:00:00,32.36,32.38,32.3,32.3,18840.0,22.727,22.741,22.6848,22.6848,18840.0
2015-08-14 12:05:00,32.31,32.38,32.3,32.37,13255.0,22.6918,22.741,22.6848,22.734,13255.0
2015-08-14 12:10:00,32.38,32.38,32.31,32.33,18619.0,22.741,22.741,22.6918,22.7059,18619.0
2015-08-14 12:15:00,32.33,32.37,32.32,32.35,14418.0,22.7059,22.734,22.6989,22.7199,14418.0
2015-08-14 12:20:00,32.34,32.38,32.3,32.3,15205.0,22.7129,22.741,22.6848,22.6848,15205.0
2015-08-14 12:25:00,32.3,32.37,32.3,32.37,20754.0,22.6848,22.734,22.6848,22.734,20754.0
2015-08-14 12:30:00,32.36,32.4,32.36,32.38,31726.0,22.727,22.7551,22.727,22.741,31726.0
2015-08-14 12:35:00,32.38,32.4,32.37,32.38,18863.0,22.741,22.7551,22.734,22.741,18863.0
2015-08-14 12:40:00,32.37,32.38,32.34,32.34,27681.0,22.734,22.741,22.7129,22.7129,27681.0
2015-08-14 12:45:00,32.35,32.37,32.28,32.29,41391.0,22.7199,22.734,22.6708,22.6778,41391.0
2015-08-14 12:50:00,32.29,32.3,32.26,32.29,20893.0,22.6778,22.6848,22.6567,22.6778,20893.0
2015-08-14 12:55:00,32.29,32.36,32.29,32.35,14836.0,22.6778,22.727,22.6778,22.7199,14836.0
2015-08-14 13:00:00,32.34,32.34,32.32,32.34,13384.0,22.7129,22.7129,22.6989,22.7129,13384.0
2015-08-14 13:05:00,32.34,32.37,32.33,32.35,19163.0,22.7129,22.734,22.7059,22.7199,19163.0
2015-08-14 13:10:00,32.35,32.37,32.33,32.37,16457.0,22.7199,22.734,22.7059,22.734,16457.0
2015-08-14 13:15:00,32.37,32.4,32.36,32.37,23032.0,22.734,22.7551,22.727,22.734,23032.0
2015-08-14 13:20:00,32.37,32.41,32.37,32.39,32337.0,22.734,22.7621,22.734,22.748,32337.0
2015-08-14 13:25:00,32.39,32.4,32.37,32.39,12804.0,22.748,22.7551,22.734,22.748,12804.0
2015-08-14 13:30:00,32.39,32.46,32.39,32.43,22395.0,22.748,22.7972,22.748,22.7761,22395.0
2015-08-14 13:35:00,32.43,32.45,32.42,32.44,18646.0,22.7761,22.7902,22.7691,22.7832,18646.0
2015-08-14 13:40:00,32.43,32.48,32.42,32.45,41957.0,22.7761,22.8112,22.7691,22.7902,41957.0
2015-08-14 13:45:00,32.44,32.45,32.41,32.43,30379.0,22.7832,22.7902,22.7621,22.7761,30379.0
2015-08-14 13:50:00,32.42,32.5,32.42,32.49,42763.0,22.7691,22.8253,22.7691,22.8183,42763.0
2015-08-14 13:55:00,32.49,32.52,32.44,32.48,68474.0,22.8183,22.8393,22.7832,22.8112,68474.0
2015-08-14 14:00:00,32.47,32.49,32.45,32.45,19590.0,22.8042,22.8183,22.7902,22.7902,19590.0
2015-08-14 14:05:00,32.45,32.46,32.4,32.43,20444.0,22.7902,22.7972,22.7551,22.7761,20444.0
2015-08-14 14:10:00,32.43,32.5,32.42,32.49,29904.0,22.7761,22.8253,22.7691,22.8183,29904.0
2015-08-14 14:15:00,32.48,32.49,32.43,32.48,24918.0,22.8112,22.8183,22.7761,22.8112,24918.0
2015-08-14 14:20:00,32.47,32.48,32.44,32.45,14551.0,22.8042,22.8112,22.7832,22.7902,14551.0
2015-08-14 14:25:00,32.45,32.49,32.45,32.46,31156.0,22.7902,22.8183,22.7902,22.7972,31156.0
2015-08-14 14:30:00,32.46,32.46,32.41,32.45,17949.0,22.7972,22.7972,22.7621,22.7902,17949.0
2015-08-14 14:35:00,32.45,32.63,32.44,32.57,100175.0,22.7902,22.9166,22.7832,22.8745,100175.0
2015-08-14 14:40:00,32.57,32.57,32.55,32.57,19238.0,22.8745,22.8745,22.8604,22.8745,19238.0
2015-08-14 14:45:00,32.56,32.59,32.54,32.57,45707.0,22.8674,22.8885,22.8534,22.8745,45707.0
2015-08-14 14:50:00,32.57,32.62,32.57,32.62,46769.0,22.8745,22.9096,22.8745,22.9096,46769.0
2015-08-14 14:55:00,32.62,32.67,32.6,32.66,89189.0,22.9096,22.9447,22.8955,22.9377,89189.0
2015-08-14 15:00:00,32.66,32.72,32.64,32.7,70056.0,22.9377,22.9798,22.9236,22.9658,70056.0
2015-08-14 15:05:00,32.71,32.73,32.67,32.68,65479.0,22.9728,22.9868,22.9447,22.9517,65479.0
2015-08-14 15:10:00,32.67,32.69,32.64,32.68,49908.0,22.9447,22.9587,22.9236,22.9517,49908.0
2015-08-14 15:15:00,32.67,32.68,32.59,32.59,57899.0,22.9447,22.9517,22.8885,22.8885,57899.0
2015-08-14 15:20:00,32.59,32.7,32.59,32.66,65834.0,22.8885,22.9658,22.8885,22.9377,65834.0
2015-08-14 15:25:00,32.66,32.67,32.62,32.63,31896.0,22.9377,22.9447,22.9096,22.9166,31896.0
2015-08-14 15:30:00,32.63,32.68,32.62,32.68,51267.0,22.9166,22.9517,22.9096,22.9517,51267.0
2015-08-14 15:35:00,32.67,32.68,32.67,32.68,33659.0,22.9447,22.9517,22.9447,22.9517,33659.0
2015-08-14 15:40:00,32.68,32.69,32.65,32.68,109458.0,22.9517,22.9587,22.9306,22.9517,109458.0
2015-08-14 15:45:00,32.68,32.68,32.65,32.66,77921.0,22.9517,22.9517,22.9306,22.9377,77921.0
2015-08-14 15:50:00,32.66,32.66,32.64,32.65,102341.0,22.9377,22.9377,22.9236,22.9306,102341.0
2015-08-14 15:55:00,32.65,32.67,32.59,32.64,260996.0,22.9306,22.9447,22.8885,22.9236,260996.0
2015-08-17 09:30:00,32.52,32.56,32.35,32.38,41152.0,22.8393,22.8674,22.7199,22.741,41152.0
2015-08-17 09:35:00,32.38,32.38,32.26,32.31,11324.0,22.741,22.741,22.6567,22.6918,11324.0
2015-08-17 09:40:00,32.31,32.32,32.16,32.19,39837.0,22.6918,22.6989,22.5865,22.6076,39837.0
2015-08-17 09:45:00,32.18,32.26,32.14,32.16,89837.0,22.6005,22.6567,22.5725,22.5865,89837.0
2015-08-17 09:50:00,32.16,32.25,32.15,32.16,160034.0,22.5865,22.6497,22.5795,22.5865,160034.0
2015-08-17 09:55:00,32.16,32.16,32.1,32.1,13996.0,22.5865,22.5865,22.5444,22.5444,13996.0
2015-08-17 10:00:00,32.11,32.23,32.04,32.23,39759.0,22.5514,22.6357,22.5022,22.6357,39759.0
2015-08-17 10:05:00,32.23,32.31,32.2,32.27,37845.0,22.6357,22.6918,22.6146,22.6638,37845.0
2015-08-17 10:10:00,32.28,32.36,32.27,32.36,38260.0,22.6708,22.727,22.6638,22.727,38260.0
2015-08-17 10:15:00,32.36,32.59,32.35,32.57,44384.0,22.727,22.8885,22.7199,22.8745,44384.0
2015-08-17 10:20:00,32.56,32.56,32.45,32.45,26233.0,22.8674,22.8674,22.7902,22.7902,26233.0
2015-08-17 10:25:00,32.45,32.46,32.34,32.34,29276.0,22.7902,22.7972,22.7129,22.7129,29276.0
2015-08-17 10:30:00,32.34,32.39,32.34,32.36,20621.0,22.7129,22.748,22.7129,22.727,20621.0
2015-08-17 10:35:00,32.36,32.36,32.3,32.32,20416.0,22.727,22.727,22.6848,22.6989,20416.0
2015-08-17 10:40:00,32.31,32.42,32.3,32.42,26540.0,22.6918,22.7691,22.6848,22.7691,26540.0
2015-08-17 10:45:00,32.43,32.48,32.43,32.46,27605.0,22.7761,22.8112,22.7761,22.7972,27605.0
2015-08-17 10:50:00,32.46,32.5,32.45,32.47,19702.0,22.7972,22.8253,22.7902,22.8042,19702.0
2015-08-17 10:55:00,32.47,32.67,32.47,32.66,42240.0,22.8042,22.9447,22.8042,22.9377,42240.0
2015-08-17 11:00:00,32.66,32.71,32.64,32.69,48749.0,22.9377,22.9728,22.9236,22.9587,48749.0
2015-08-17 11:05:00,32.68,32.75,32.68,32.73,27403.0,22.9517,23.0009,22.9517,22.9868,27403.0
2015-08-17 11:10:00,32.72,32.78,32.71,32.77,22482.0,22.9798,23.0219,22.9728,23.0149,22482.0
2015-08-17 11:15:00,32.76,32.77,32.67,32.7,31303.0,23.0079,23.0149,22.9447,22.9658,31303.0
2015-08-17 11:20:00,32.68,32.75,32.66,32.72,19308.0,22.9517,23.0009,22.9377,22.9798,19308.0
2015-08-17 11:25:00,32.72,32.73,32.67,32.68,22109.0,22.9798,22.9868,22.9447,22.9517,22109.0
2015-08-17 11:30:00,32.68,32.68,32.63,32.65,25852.0,22.9517,22.9517,22.9166,22.9306,25852.0
2015-08-17 11:35:00,32.64,32.67,32.58,32.62,27437.0,22.9236,22.9447,22.8815,22.9096,27437.0
2015-08-17 11:40:00,32.62,32.65,32.61,32.63,23207.0,22.9096,22.9306,22.9025,22.9166,23207.0
2015-08-17 11:45:00,32.63,32.71,32.63,32.71,28462.0,22.9166,22.9728,22.9166,22.9728,28462.0
2015-08-17 11:50:00,32.71,32.72,32.64,32.66,22262.0,22.9728,22.9798,22.9236,22.9377,22262.0
2015-08-17 11:55:00,32.66,32.67,32.62,32.65,20181.0,22.9377,22.9447,22.9096,22.9306,20181.0
2015-08-17 12:00:00,32.65,32.67,32.55,32.59,65479.0,22.9306,22.9447,22.8604,22.8885,65479.0
2015-08-17 12:05:00,32.6,32.62,32.57,32.6,20569.0,22.8955,22.9096,22.8745,22.8955,20569.0
2015-08-17 12:10:00,32.6,32.63,32.57,32.61,20253.0,22.8955,22.9166,22.8745,22.9025,20253.0
2015-08-17 12:15:00,32.61,32.63,32.58,32.59,16700.0,22.9025,22.9166,22.8815,22.8885,16700.0
2015-08-17 12:20:00,32.59,32.64,32.59,32.63,13646.0,22.8885,22.9236,22.8885,22.9166,13646.0
2015-08-17 12:25:00,32.64,32.64,32.58,32.63,21769.0,22.9236,22.9236,22.8815,22.9166,21769.0
2015-08-17 12:30:00,32.63,32.66,32.62,32.62,10295.0,22.9166,22.9377,22.9096,22.9096,10295.0
2015-08-17 12:35:00,32.61,32.62,32.6,32.62,20045.0,22.9025,22.9096,22.8955,22.9096,20045.0
2015-08-17 12:40:00,32.62,32.64,32.61,32.61,22516.0,22.9096,22.9236,22.9025,22.9025,22516.0
2015-08-17 12:45:00,32.62,32.63,32.61,32.62,15162.0,22.9096,22.9166,22.9025,22.9096,15162.0
2015-08-17 12:50:00,32.62,32.63,32.5,32.53,46456.0,22.9096,22.9166,22.8253,22.8464,46456.0
2015-08-17 12:55:00,32.53,32.61,32.53,32.61,20758.0,22.8464,22.9025,22.8464,22.9025,20758.0
2015-08-17 13:00:00,32.61,32.61,32.53,32.58,45805.0,22.9025,22.9025,22.8464,22.8815,45805.0
2015-08-17 13:05:00,32.57,32.59,32.56,32.58,17550.0,22.8745,22.8885,22.8674,22.8815,17550.0
2015-08-17 13:10:00,32.58,32.58,32.55,32.56,15578.0,22.8815,22.8815,22.8604,22.8674,15578.0
2015-08-17 13:15:00,32.56,32.56,32.55,32.55,13833.0,22.8674,22.8674,22.8604,22.8604,13833.0
2015-08-17 13:20:00,32.55,32.56,32.53,32.55,31630.0,22.8604,22.8674,22.8464,22.8604,31630.0
2015-08-17 13:25:00,32.54,32.57,32.52,32.57,30946.0,22.8534,22.8745,22.8393,22.8745,30946.0
2015-08-17 13:30:00,32.57,32.58,32.54,32.54,24029.0,22.8745,22.8815,22.8534,22.8534,24029.0
2015-08-17 13:35:00,32.55,32.57,32.54,32.57,55356.0,22.8604,22.8745,22.8534,22.8745,55356.0
2015-08-17 13:40:00,32.57,32.58,32.51,32.52,46865.0,22.8745,22.8815,22.8323,22.8393,46865.0
2015-08-17 13:45:00,32.52,32.53,32.51,32.53,29623.0,22.8393,22.8464,22.8323,22.8464,29623.0
2015-08-17 13:50:00,32.53,32.53,32.49,32.49,19391.0,22.8464,22.8464,22.8183,22.8183,19391.0
2015-08-17 13:55:00,32.49,32.51,32.48,32.49,34255.0,22.8183,22.8323,22.8112,22.8183,34255.0
2015-08-17 14:00:00,32.49,32.49,32.47,32.48,27628.0,22.8183,22.8183,22.8042,22.8112,27628.0
2015-08-17 14:05:00,32.48,32.49,32.47,32.47,19391.0,22.8112,22.8183,22.8042,22.8042,19391.0
2015-08-17 14:10:00,32.47,32.48,32.47,32.47,26852.0,22.8042,22.8112,22.8042,22.8042,26852.0
2015-08-17 14:15:00,32.48,32.48,32.41,32.43,30281.0,22.8112,22.8112,22.7621,22.7761,30281.0
2015-08-17 14:20:00,32.43,32.44,32.4,32.42,22389.0,22.7761,22.7832,22.7551,22.7691,22389.0
2015-08-17 14:25:00,32.41,32.44,32.39,32.39,19838.0,22.7621,22.7832,22.748,22.748,19838.0
2015-08-17 14:30:00,32.4,32.41,32.39,32.41,36042.0,22.7551,22.7621,22.748,22.7621,36042.0
2015-08-17 14:35:00,32.41,32.41,32.39,32.41,22746.0,22.7621,22.7621,22.748,22.7621,22746.0
2015-08-17 14:40:00,32.41,32.42,32.39,32.39,36555.0,22.7621,22.7691,22.748,22.748,36555.0
2015-08-17 14:45:00,32.39,32.4,32.39,32.4,14002.0,22.748,22.7551,22.748,22.7551,14002.0
2015-08-17 14:50:00,32.4,32.4,32.35,32.35,34687.0,22.7551,22.7551,22.7199,22.7199,34687.0
2015-08-17 14:55:00,32.35,32.37,32.33,32.34,58374.0,22.7199,22.734,22.7059,22.7129,58374.0
2015-08-17 15:00:00,32.34,32.35,32.32,32.33,36525.0,22.7129,22.7199,22.6989,22.7059,36525.0
2015-08-17 15:05:00,32.32,32.37,32.32,32.32,58126.0,22.6989,22.734,22.6989,22.6989,58126.0
2015-08-17 15:10:00,32.32,32.37,32.32,32.36,71776.0,22.6989,22.734,22.6989,22.727,71776.0
2015-08-17 15:15:00,32.36,32.4,32.35,32.39,91366.0,22.727,22.7551,22.7199,22.748,91366.0
2015-08-17 15:20:00,32.39,32.46,32.38,32.46,36042.0,22.748,22.7972,22.741,22.7972,36042.0
2015-08-17 15:25:00,32.46,32.48,32.43,32.47,51829.0,22.7972,22.8112,22.7761,22.8042,51829.0
2015-08-17 15:30:00,32.47,32.49,32.46,32.49,32048.0,22.8042,22.8183,22.7972,22.8183,32048.0
2015-08-17 15:35:00,32.49,32.49,32.44,32.45,43302.0,22.8183,22.8183,22.7832,22.7902,43302.0
2015-08-17 15:40:00,32.45,32.48,32.44,32.48,37753.0,22.7902,22.8112,22.7832,22.8112,37753.0
2015-08-17 15:45:00,32.48,32.48,32.39,32.4,93834.0,22.8112,22.8112,22.748,22.7551,93834.0
2015-08-17 15:50:00,32.4,32.42,32.39,32.42,95263.0,22.7551,22.7691,22.748,22.7691,95263.0
2015-08-17 15:55:00,32.41,32.42,32.36,32.39,464155.0,22.7621,22.7691,22.727,22.748,464155.0
2015-08-18 09:30:00,32.4,32.68,32.27,32.68,63035.0,22.7551,22.9517,22.6638,22.9517,63035.0
2015-08-18 09:35:00,32.69,32.76,32.5,32.6,54000.0,22.9587,23.0079,22.8253,22.8955,54000.0
2015-08-18 09:40:00,32.59,32.67,32.55,32.57,22922.0,22.8885,22.9447,22.8604,22.8745,22922.0
2015-08-18 09:45:00,32.54,32.61,32.51,32.52,18991.0,22.8534,22.9025,22.8323,22.8393,18991.0
2015-08-18 09:50:00,32.51,32.57,32.51,32.57,20805.0,22.8323,22.8745,22.8323,22.8745,20805.0
2015-08-18 09:55:00,32.56,32.6,32.52,32.55,23484.0,22.8674,22.8955,22.8393,22.8604,23484.0
2015-08-18 10:00:00,32.56,32.57,32.53,32.57,62861.0,22.8674,22.8745,22.8464,22.8745,62861.0
2015-08-18 10:05:00,32.57,32.59,32.53,32.59,23702.0,22.8745,22.8885,22.8464,22.8885,23702.0
2015-08-18 10:10:00,32.59,32.59,32.54,32.59,15977.0,22.8885,22.8885,22.8534,22.8885,15977.0
2015-08-18 10:15:00,32.59,32.61,32.51,32.53,32512.0,22.8885,22.9025,22.8323,22.8464,32512.0
2015-08-18 10:20:00,32.53,32.55,32.5,32.5,32243.0,22.8464,22.8604,22.8253,22.8253,32243.0
2015-08-18 10:25:00,32.49,32.5,32.41,32.48,28296.0,22.8183,22.8253,22.7621,22.8112,28296.0
2015-08-18 10:30:00,32.49,32.49,32.36,32.39,25399.0,22.8183,22.8183,22.727,22.748,25399.0
2015-08-18 10:35:00,32.37,32.38,32.28,32.35,51047.0,22.734,22.741,22.6708,22.7199,51047.0
2015-08-18 10:40:00,32.36,32.4,32.33,32.34,32826.0,22.727,22.7551,22.7059,22.7129,32826.0
2015-08-18 10:45:00,32.34,32.42,32.33,32.39,32963.0,22.7129,22.7691,22.7059,22.748,32963.0
2015-08-18 10:50:00,32.38,32.42,32.37,32.4,21993.0,22.741,22.7691,22.734,22.7551,21993.0
2015-08-18 10:55:00,32.41,32.41,32.38,32.39,15800.0,22.7621,22.7621,22.741,22.748,15800.0
2015-08-18 11:00:00,32.39,32.39,32.33,32.33,18414.0,22.748,22.748,22.7059,22.7059,18414.0
2015-08-18 11:05:00,32.34,32.38,32.31,32.38,16855.0,22.7129,22.741,22.6918,22.741,16855.0
2015-08-18 11:10:00,32.37,32.41,32.35,32.39,14800.0,22.734,22.7621,22.7199,22.748,14800.0
2015-08-18 11:15:00,32.39,32.45,32.39,32.42,12580.0,22.748,22.7902,22.748,22.7691,12580.0
2015-08-18 11:20:00,32.43,32.46,32.42,32.45,17282.0,22.7761,22.7972,22.7691,22.7902,17282.0
2015-08-18 11:25:00,32.45,32.48,32.43,32.46,32990.0,22.7902,22.8112,22.7761,22.7972,32990.0
2015-08-18 11:30:00,32.46,32.46,32.38,32.38,25486.0,22.7972,22.7972,22.741,22.741,25486.0
2015-08-18 11:35:00,32.38,32.4,32.36,32.36,7769.0,22.741,22.7551,22.727,22.727,7769.0
2015-08-18 11:40:00,32.36,32.42,32.35,32.42,18724.0,22.727,22.7691,22.7199,22.7691,18724.0
2015-08-18 11:45:00,32.41,32.44,32.39,32.44,17458.0,22.7621,22.7832,22.748,22.7832,17458.0
2015-08-18 11:50:00,32.44,32.47,32.44,32.46,16903.0,22.7832,22.8042,22.7832,22.7972,16903.0
2015-08-18 11:55:00,32.45,32.47,32.45,32.47,18949.0,22.7902,22.8042,22.7902,22.8042,18949.0
2015-08-18 12:00:00,32.46,32.5,32.45,32.5,16900.0,22.7972,22.8253,22.7902,22.8253,16900.0
2015-08-18 12:05:00,32.49,32.52,32.48,32.5,13670.0,22.8183,22.8393,22.8112,22.8253,13670.0
2015-08-18 12:10:00,32.5,32.55,32.49,32.53,16145.0,22.8253,22.8604,22.8183,22.8464,16145.0
2015-08-18 12:15:00,32.52,32.54,32.48,32.48,16000.0,22.8393,22.8534,22.8112,22.8112,16000.0
2015-08-18 12:20:00,32.48,32.48,32.4,32.46,17393.0,22.8112,22.8112,22.7551,22.7972,17393.0
2015-08-18 12:25:00,32.46,32.51,32.46,32.5,12706.0,22.7972,22.8323,22.7972,22.8253,12706.0
2015-08-18 12:30:00,32.5,32.51,32.47,32.48,13643.0,22.8253,22.8323,22.8042,22.8112,13643.0
2015-08-18 12:35:00,32.48,32.51,32.41,32.43,269008.0,22.8112,22.8323,22.7621,22.7761,269008.0
2015-08-18 12:40:00,32.43,32.46,32.42,32.42,21169.0,22.7761,22.7972,22.7691,22.7691,21169.0
2015-08-18 12:45:00,32.43,32.53,32.43,32.52,28300.0,22.7761,22.8464,22.7761,22.8393,28300.0
2015-08-18 12:50:00,32.51,32.57,32.5,32.54,23113.0,22.8323,22.8745,22.8253,22.8534,23113.0
2015-08-18 12:55:00,32.55,32.58,32.51,32.51,19038.0,22.8604,22.8815,22.8323,22.8323,19038.0
2015-08-18 13:00:00,32.51,32.53,32.47,32.53,10182.0,22.8323,22.8464,22.8042,22.8464,10182.0
2015-08-18 13:05:00,32.53,32.57,32.52,32.54,16289.0,22.8464,22.8745,22.8393,22.8534,16289.0
2015-08-18 13:10:00,32.54,32.54,32.45,32.48,31388.0,22.8534,22.8534,22.7902,22.8112,31388.0
2015-08-18 13:15:00,32.48,32.53,32.48,32.51,15766.0,22.8112,22.8464,22.8112,22.8323,15766.0
2015-08-18 13:20:00,32.52,32.54,32.5,32.52,15981.0,22.8393,22.8534,22.8253,22.8393,15981.0
2015-08-18 13:25:00,32.52,32.54,32.51,32.53,13115.0,22.8393,22.8534,22.8323,22.8464,13115.0
2015-08-18 13:30:00,32.54,32.55,32.46,32.5,54596.0,22.8534,22.8604,22.7972,22.8253,54596.0
2015-08-18 13:35:00,32.48,32.49,32.47,32.48,10095.0,22.8112,22.8183,22.8042,22.8112,10095.0
2015-08-18 13:40:00,32.48,32.53,32.48,32.51,21211.0,22.8112,22.8464,22.8112,22.8323,21211.0
2015-08-18 13:45:00,32.51,32.51,32.45,32.45,10551.0,22.8323,22.8323,22.7902,22.7902,10551.0
2015-08-18 13:50:00,32.46,32.46,32.43,32.44,33235.0,22.7972,22.7972,22.7761,22.7832,33235.0
2015-08-18 13:55:00,32.44,32.46,32.43,32.45,22380.0,22.7832,22.7972,22.7761,22.7902,22380.0
2015-08-18 14:00:00,32.45,32.45,32.4,32.41,14046.0,22.7902,22.7902,22.7551,22.7621,14046.0
2015-08-18 14:05:00,32.42,32.44,32.41,32.44,12053.0,22.7691,22.7832,22.7621,22.7832,12053.0
2015-08-18 14:10:00,32.44,32.46,32.44,32.44,14815.0,22.7832,22.7972,22.7832,22.7832,14815.0
2015-08-18 14:15:00,32.45,32.46,32.44,32.44,11751.0,22.7902,22.7972,22.7832,22.7832,11751.0
2015-08-18 14:20:00,32.45,32.46,32.42,32.42,14549.0,22.7902,22.7972,22.7691,22.7691,14549.0
2015-08-18 14:25:00,32.42,32.43,32.4,32.41,16361.0,22.7691,22.7761,22.7551,22.7621,16361.0
2015-08-18 14:30:00,32.4,32.4,32.38,32.39,13649.0,22.7551,22.7551,22.741,22.748,13649.0
2015-08-18 14:35:00,32.39,32.41,32.38,32.4,12262.0,22.748,22.7621,22.741,22.7551,12262.0
2015-08-18 14:40:00,32.39,32.42,32.39,32.39,25891.0,22.748,22.7691,22.748,22.748,25891.0
2015-08-18 14:45:00,32.4,32.44,32.39,32.43,19454.0,22.7551,22.7832,22.748,22.7761,19454.0
2015-08-18 14:50:00,32.43,32.43,32.39,32.41,17219.0,22.7761,22.7761,22.748,22.7621,17219.0
2015-08-18 14:55:00,32.4,32.45,32.39,32.43,52291.0,22.7551,22.7902,22.748,22.7761,52291.0
2015-08-18 15:00:00,32.43,32.43,32.39,32.41,18520.0,22.7761,22.7761,22.748,22.7621,18520.0
2015-08-18 15:05:00,32.41,32.42,32.4,32.4,6124.0,22.7621,22.7691,22.7551,22.7551,6124.0
2015-08-18 15:10:00,32.4,32.4,32.36,32.4,32019.0,22.7551,22.7551,22.727,22.7551,32019.0
2015-08-18 15:15:00,32.39,32.41,32.37,32.4,17360.0,22.748,22.7621,22.734,22.7551,17360.0
2015-08-18 15:20:00,32.4,32.41,32.38,32.38,16866.0,22.7551,22.7621,22.741,22.741,16866.0
2015-08-18 15:25:00,32.39,32.46,32.38,32.45,41896.0,22.748,22.7972,22.741,22.7902,41896.0
2015-08-18 15:30:00,32.44,32.45,32.4,32.4,29941.0,22.7832,22.7902,22.7551,22.7551,29941.0
2015-08-18 15:35:00,32.4,32.45,32.39,32.44,43784.0,22.7551,22.7902,22.748,22.7832,43784.0
2015-08-18 15:40:00,32.45,32.45,32.39,32.41,49818.0,22.7902,22.7902,22.748,22.7621,49818.0
2015-08-18 15:45:00,32.41,32.46,32.39,32.44,57822.0,22.7621,22.7972,22.748,22.7832,57822.0
2015-08-18 15:50:00,32.44,32.45,32.4,32.4,56844.0,22.7832,22.7902,22.7551,22.7551,56844.0
2015-08-18 15:55:00,32.4,32.45,32.39,32.42,138453.0,22.7551,22.7902,22.748,22.7691,138453.0
2015-08-19 09:30:00,32.27,32.29,32.04,32.12,75346.0,22.6638,22.6778,22.5022,22.5584,75346.0
2015-08-19 09:35:00,32.13,32.22,32.12,32.18,14491.0,22.5654,22.6286,22.5584,22.6005,14491.0
2015-08-19 09:40:00,32.17,32.18,32.11,32.11,23873.0,22.5935,22.6005,22.5514,22.5514,23873.0
2015-08-19 09:45:00,32.11,32.12,32.06,32.08,33057.0,22.5514,22.5584,22.5163,22.5303,33057.0
2015-08-19 09:50:00,32.07,32.07,32.0,32.01,26068.0,22.5233,22.5233,22.4741,22.4812,26068.0
2015-08-19 09:55:00,32.02,32.03,31.96,31.98,38419.0,22.4882,22.4952,22.446,22.4601,38419.0
2015-08-19 10:00:00,31.97,32.0,31.94,31.97,66440.0,22.4531,22.4741,22.432,22.4531,66440.0
2015-08-19 10:05:00,31.98,31.99,31.93,31.97,44229.0,22.4601,22.4671,22.425,22.4531,44229.0
2015-08-19 10:10:00,31.96,32.04,31.96,32.0,67836.0,22.446,22.5022,22.446,22.4741,67836.0
2015-08-19 10:15:00,32.0,32.04,31.99,32.01,28077.0,22.4741,22.5022,22.4671,22.4812,28077.0
2015-08-19 10:20:00,32.0,32.04,31.96,32.04,41875.0,22.4741,22.5022,22.446,22.5022,41875.0
2015-08-19 10:25:00,32.04,32.08,32.03,32.04,34855.0,22.5022,22.5303,22.4952,22.5022,34855.0
2015-08-19 10:30:00,32.02,32.03,31.98,31.99,20479.0,22.4882,22.4952,22.4601,22.4671,20479.0
2015-08-19 10:35:00,31.99,31.99,31.94,31.96,19754.0,22.4671,22.4671,22.432,22.446,19754.0
2015-08-19 10:40:00,31.96,31.97,31.89,31.9,19507.0,22.446,22.4531,22.3969,22.4039,19507.0
2015-08-19 10:45:00,31.89,31.94,31.84,31.92,19483.0,22.3969,22.432,22.3618,22.4179,19483.0
2015-08-19 10:50:00,31.92,31.93,31.87,31.88,17400.0,22.4179,22.425,22.3828,22.3899,17400.0
2015-08-19 10:55:00,31.88,31.91,31.84,31.91,47215.0,22.3899,22.4109,22.3618,22.4109,47215.0
2015-08-19 11:00:00,31.91,32.0,31.9,31.94,58286.0,22.4109,22.4741,22.4039,22.432,58286.0
2015-08-19 11:05:00,31.93,31.96,31.86,31.91,54390.0,22.425,22.446,22.3758,22.4109,54390.0
2015-08-19 11:10:00,31.91,31.98,31.89,31.97,24483.0,22.4109,22.4601,22.3969,22.4531,24483.0
2015-08-19 11:15:00,31.97,31.99,31.95,31.99,15809.0,22.4531,22.4671,22.439,22.4671,15809.0
2015-08-19 11:20:00,31.99,32.0,31.97,31.98,29745.0,22.4671,22.4741,22.4531,22.4601,29745.0
2015-08-19 11:25:00,31.97,31.98,31.91,31.94,21673.0,22.4531,22.4601,22.4109,22.432,21673.0
2015-08-19 11:30:00,31.93,31.93,31.88,31.88,27064.0,22.425,22.425,22.3899,22.3899,27064.0
2015-08-19 11:35:00,31.88,31.91,31.85,31.91,13713.0,22.3899,22.4109,22.3688,22.4109,13713.0
2015-08-19 11:40:00,31.91,31.91,31.88,31.89,12206.0,22.4109,22.4109,22.3899,22.3969,12206.0
2015-08-19 11:45:00,31.89,31.89,31.8,31.8,16795.0,22.3969,22.3969,22.3337,22.3337,16795.0
2015-08-19 11:50:00,31.8,31.88,31.8,31.87,20410.0,22.3337,22.3899,22.3337,22.3828,20410.0
2015-08-19 11:55:00,31.86,31.92,31.86,31.87,38496.0,22.3758,22.4179,22.3758,22.3828,38496.0
2015-08-19 12:00:00,31.86,31.87,31.83,31.84,13861.0,22.3758,22.3828,22.3547,22.3618,13861.0
2015-08-19 12:05:00,31.83,31.85,31.82,31.85,21083.0,22.3547,22.3688,22.3477,22.3688,21083.0
2015-08-19 12:10:00,31.85,31.87,31.84,31.87,23584.0,22.3688,22.3828,22.3618,22.3828,23584.0
2015-08-19 12:15:00,31.86,31.87,31.82,31.82,14144.0,22.3758,22.3828,22.3477,22.3477,14144.0
2015-08-19 12:20:00,31.82,31.85,31.81,31.85,14857.0,22.3477,22.3688,22.3407,22.3688,14857.0
2015-08-19 12:25:00,31.85,31.85,31.84,31.85,8330.0,22.3688,22.3688,22.3618,22.3688,8330.0
2015-08-19 12:30:00,31.84,31.85,31.82,31.85,24347.0,22.3618,22.3688,22.3477,22.3688,24347.0
2015-08-19 12:35:00,31.85,31.89,31.83,31.89,23757.0,22.3688,22.3969,22.3547,22.3969,23757.0
2015-08-19 12:40:00,31.9,31.93,31.89,31.93,46194.0,22.4039,22.425,22.3969,22.425,46194.0
2015-08-19 12:45:00,31.93,31.95,31.9,31.91,22260.0,22.425,22.439,22.4039,22.4109,22260.0
2015-08-19 12:50:00,31.91,31.94,31.91,31.93,25895.0,22.4109,22.432,22.4109,22.425,25895.0
2015-08-19 12:55:00,31.94,31.97,31.94,31.96,15818.0,22.432,22.4531,22.432,22.446,15818.0
2015-08-19 13:00:00,31.97,31.97,31.9,31.94,17915.0,22.4531,22.4531,22.4039,22.432,17915.0
2015-08-19 13:05:00,31.94,31.95,31.91,31.91,11876.0,22.432,22.439,22.4109,22.4109,11876.0
2015-08-19 13:10:00,31.92,32.0,31.91,31.99,60763.0,22.4179,22.4741,22.4109,22.4671,60763.0
2015-08-19 13:15:00,31.99,32.03,31.99,32.0,72925.0,22.4671,22.4952,22.4671,22.4741,72925.0
2015-08-19 13:20:00,32.0,32.07,32.0,32.07,59041.0,22.4741,22.5233,22.4741,22.5233,59041.0
2015-08-19 13:25:00,32.07,32.1,32.05,32.05,25601.0,22.5233,22.5444,22.5092,22.5092,25601.0
2015-08-19 13:30:00,32.05,32.08,32.03,32.08,39241.0,22.5092,22.5303,22.4952,22.5303,39241.0
2015-08-19 13:35:00,32.07,32.12,32.05,32.09,30356.0,22.5233,22.5584,22.5092,22.5373,30356.0
2015-08-19 13:40:00,32.09,32.16,32.08,32.16,20848.0,22.5373,22.5865,22.5303,22.5865,20848.0
2015-08-19 13:45:00,32.16,32.24,32.14,32.21,27774.0,22.5865,22.6427,22.5725,22.6216,27774.0
2015-08-19 13:50:00,32.22,32.25,32.2,32.23,11182.0,22.6286,22.6497,22.6146,22.6357,11182.0
2015-08-19 13:55:00,32.22,32.22,32.15,32.16,16460.0,22.6286,22.6286,22.5795,22.5865,16460.0
2015-08-19 14:00:00,32.16,32.26,32.16,32.25,18086.0,22.5865,22.6567,22.5865,22.6497,18086.0
2015-08-19 14:05:00,32.26,32.34,32.23,32.33,21821.0,22.6567,22.7129,22.6357,22.7059,21821.0
2015-08-19 14:10:00,32.33,32.43,32.33,32.37,23543.0,22.7059,22.7761,22.7059,22.734,23543.0
2015-08-19 14:15:00,32.38,32.38,32.29,32.33,13370.0,22.741,22.741,22.6778,22.7059,13370.0
2015-08-19 14:20:00,32.33,32.35,32.3,32.34,21991.0,22.7059,22.7199,22.6848,22.7129,21991.0
2015-08-19 14:25:00,32.34,32.35,32.29,32.29,9302.0,22.7129,22.7199,22.6778,22.6778,9302.0
2015-08-19 14:30:00,32.29,32.33,32.25,32.27,31423.0,22.6778,22.7059,22.6497,22.6638,31423.0
2015-08-19 14:35:00,32.27,32.32,32.27,32.3,21502.0,22.6638,22.6989,22.6638,22.6848,21502.0
2015-08-19 14:40:00,32.31,32.31,32.25,32.25,14950.0,22.6918,22.6918,22.6497,22.6497,14950.0
2015-08-19 14:45:00,32.26,32.26,32.2,32.23,22809.0,22.6567,22.6567,22.6146,22.6357,22809.0
2015-08-19 14:50:00,32.23,32.24,32.2,32.2,18125.0,22.6357,22.6427,22.6146,22.6146,18125.0
2015-08-19 14:55:00,32.2,32.21,32.12,32.14,17842.0,22.6146,22.6216,22.5584,22.5725,17842.0
2015-08-19 15:00:00,32.13,32.15,32.1,32.11,28140.0,22.5654,22.5795,22.5444,22.5514,28140.0
2015-08-19 15:05:00,32.11,32.17,32.11,32.16,16243.0,22.5514,22.5935,22.5514,22.5865,16243.0
2015-08-19 15:10:00,32.16,32.18,32.14,32.17,22010.0,22.5865,22.6005,22.5725,22.5935,22010.0
2015-08-19 15:15:00,32.17,32.2,32.13,32.19,36648.0,22.5935,22.6146,22.5654,22.6076,36648.0
2015-08-19 15:20:00,32.19,32.25,32.17,32.22,28288.0,22.6076,22.6497,22.5935,22.6286,28288.0
2015-08-19 15:25:00,32.23,32.26,32.23,32.25,27237.0,22.6357,22.6567,22.6357,22.6497,27237.0
2015-08-19 15:30:00,32.25,32.29,32.24,32.27,25657.0,22.6497,22.6778,22.6427,22.6638,25657.0
2015-08-19 15:35:00,32.27,32.28,32.21,32.22,24468.0,22.6638,22.6708,22.6216,22.6286,24468.0
2015-08-19 15:40:00,32.23,32.29,32.22,32.28,40170.0,22.6357,22.6778,22.6286,22.6708,40170.0
2015-08-19 15:45:00,32.28,32.3,32.26,32.29,60043.0,22.6708,22.6848,22.6567,22.6778,60043.0
2015-08-19 15:50:00,32.27,32.32,32.27,32.29,56254.0,22.6638,22.6989,22.6638,22.6778,56254.0
2015-08-19 15:55:00,32.29,32.29,32.23,32.23,113879.0,22.6778,22.6778,22.6357,22.6357,113879.0
2015-08-20 09:30:00,31.7,31.79,31.54,31.73,80887.0,22.2634,22.3266,22.1511,22.2845,80887.0
2015-08-20 09:35:00,31.73,32.04,31.67,31.99,151451.0,22.2845,22.5022,22.2424,22.4671,151451.0
2015-08-20 09:40:00,31.99,32.0,31.83,31.84,86160.0,22.4671,22.4741,22.3547,22.3618,86160.0
2015-08-20 09:45:00,31.84,31.86,31.68,31.73,47250.0,22.3618,22.3758,22.2494,22.2845,47250.0
2015-08-20 09:50:00,31.73,31.78,31.68,31.78,30708.0,22.2845,22.3196,22.2494,22.3196,30708.0
2015-08-20 09:55:00,31.79,31.86,31.77,31.8,45663.0,22.3266,22.3758,22.3126,22.3337,45663.0
2015-08-20 10:00:00,31.8,31.82,31.68,31.71,61303.0,22.3337,22.3477,22.2494,22.2705,61303.0
2015-08-20 10:05:00,31.7,31.73,31.66,31.71,68741.0,22.2634,22.2845,22.2353,22.2705,68741.0
2015-08-20 10:10:00,31.71,31.72,31.6,31.7,42030.0,22.2705,22.2775,22.1932,22.2634,42030.0
2015-08-20 10:15:00,31.69,31.8,31.68,31.77,38359.0,22.2564,22.3337,22.2494,22.3126,38359.0
2015-08-20 10:20:00,31.77,31.8,31.73,31.78,79768.0,22.3126,22.3337,22.2845,22.3196,79768.0
2015-08-20 10:25:00,31.78,31.84,31.76,31.79,52059.0,22.3196,22.3618,22.3056,22.3266,52059.0
2015-08-20 10:30:00,31.79,31.8,31.62,31.68,35833.0,22.3266,22.3337,22.2073,22.2494,35833.0
2015-08-20 10:35:00,31.67,31.69,31.62,31.65,63506.0,22.2424,22.2564,22.2073,22.2283,63506.0
2015-08-20 10:40:00,31.65,31.69,31.63,31.64,56485.0,22.2283,22.2564,22.2143,22.2213,56485.0
2015-08-20 10:45:00,31.65,31.76,31.62,31.75,51427.0,22.2283,22.3056,22.2073,22.2986,51427.0
2015-08-20 10:50:00,31.76,31.8,31.74,31.8,46052.0,22.3056,22.3337,22.2915,22.3337,46052.0
2015-08-20 10:55:00,31.8,31.82,31.77,31.81,51789.0,22.3337,22.3477,22.3126,22.3407,51789.0
2015-08-20 11:00:00,31.82,31.87,31.77,31.86,32960.0,22.3477,22.3828,22.3126,22.3758,32960.0
2015-08-20 11:05:00,31.85,31.9,31.82,31.87,53580.0,22.3688,22.4039,22.3477,22.3828,53580.0
2015-08-20 11:10:00,31.88,31.9,31.84,31.89,49574.0,22.3899,22.4039,22.3618,22.3969,49574.0
2015-08-20 11:15:00,31.89,31.91,31.86,31.87,40107.0,22.3969,22.4109,22.3758,22.3828,40107.0
2015-08-20 11:20:00,31.86,31.89,31.85,31.87,35020.0,22.3758,22.3969,22.3688,22.3828,35020.0
2015-08-20 11:25:00,31.88,31.92,31.86,31.92,35596.0,22.3899,22.4179,22.3758,22.4179,35596.0
2015-08-20 11:30:00,31.92,31.93,31.86,31.87,36496.0,22.4179,22.425,22.3758,22.3828,36496.0
2015-08-20 11:35:00,31.87,31.95,31.86,31.93,37843.0,22.3828,22.439,22.3758,22.425,37843.0
2015-08-20 11:40:00,31.93,31.97,31.92,31.95,36951.0,22.425,22.4531,22.4179,22.439,36951.0
2015-08-20 11:45:00,31.95,32.02,31.94,32.02,27314.0,22.439,22.4882,22.432,22.4882,27314.0
2015-08-20 11:50:00,32.01,32.01,31.99,32.0,24427.0,22.4812,22.4812,22.4671,22.4741,24427.0
2015-08-20 11:55:00,32.0,32.04,31.99,32.04,29645.0,22.4741,22.5022,22.4671,22.5022,29645.0
2015-08-20 12:00:00,32.04,32.05,32.0,32.01,30968.0,22.5022,22.5092,22.4741,22.4812,30968.0
2015-08-20 12:05:00,32.01,32.03,31.97,32.02,20750.0,22.4812,22.4952,22.4531,22.4882,20750.0
2015-08-20 12:10:00,32.03,32.04,32.01,32.01,14814.0,22.4952,22.5022,22.4812,22.4812,14814.0
2015-08-20 12:15:00,32.01,32.01,31.93,31.96,41502.0,22.4812,22.4812,22.425,22.446,41502.0
2015-08-20 12:20:00,31.96,31.96,31.83,31.85,31614.0,22.446,22.446,22.3547,22.3688,31614.0
2015-08-20 12:25:00,31.84,31.86,31.79,31.81,20093.0,22.3618,22.3758,22.3266,22.3407,20093.0
2015-08-20 12:30:00,31.81,31.82,31.78,31.79,22068.0,22.3407,22.3477,22.3196,22.3266,22068.0
2015-08-20 12:35:00,31.8,31.81,31.73,31.74,25521.0,22.3337,22.3407,22.2845,22.2915,25521.0
2015-08-20 12:40:00,31.73,31.79,31.72,31.76,102980.0,22.2845,22.3266,22.2775,22.3056,102980.0
2015-08-20 12:45:00,31.75,31.77,31.69,31.73,37798.0,22.2986,22.3126,22.2564,22.2845,37798.0
2015-08-20 12:50:00,31.73,31.73,31.69,31.69,21319.0,22.2845,22.2845,22.2564,22.2564,21319.0
2015-08-20 12:55:00,31.7,31.7,31.65,31.65,22474.0,22.2634,22.2634,22.2283,22.2283,22474.0
2015-08-20 13:00:00,31.66,31.67,31.63,31.63,30343.0,22.2353,22.2424,22.2143,22.2143,30343.0
2015-08-20 13:05:00,31.64,31.68,31.64,31.67,27362.0,22.2213,22.2494,22.2213,22.2424,27362.0
2015-08-20 13:10:00,31.66,31.67,31.64,31.66,28576.0,22.2353,22.2424,22.2213,22.2353,28576.0
2015-08-20 13:15:00,31.65,31.73,31.64,31.72,20106.0,22.2283,22.2845,22.2213,22.2775,20106.0
2015-08-20 13:20:00,31.73,31.79,31.72,31.77,31950.0,22.2845,22.3266,22.2775,22.3126,31950.0
2015-08-20 13:25:00,31.76,31.77,31.71,31.73,31196.0,22.3056,22.3126,22.2705,22.2845,31196.0
2015-08-20 13:30:00,31.72,31.77,31.71,31.77,39962.0,22.2775,22.3126,22.2705,22.3126,39962.0
2015-08-20 13:35:00,31.76,31.79,31.76,31.77,32746.0,22.3056,22.3266,22.3056,22.3126,32746.0
2015-08-20 13:40:00,31.76,31.77,31.72,31.76,52721.0,22.3056,22.3126,22.2775,22.3056,52721.0
2015-08-20 13:45:00,31.76,31.78,31.75,31.78,32631.0,22.3056,22.3196,22.2986,22.3196,32631.0
2015-08-20 13:50:00,31.78,31.8,31.77,31.78,18728.0,22.3196,22.3337,22.3126,22.3196,18728.0
2015-08-20 13:55:00,31.77,31.8,31.77,31.78,16572.0,22.3126,22.3337,22.3126,22.3196,16572.0
2015-08-20 14:00:00,31.78,31.79,31.75,31.76,26354.0,22.3196,22.3266,22.2986,22.3056,26354.0
2015-08-20 14:05:00,31.76,31.77,31.72,31.74,25167.0,22.3056,22.3126,22.2775,22.2915,25167.0
2015-08-20 14:10:00,31.73,31.75,31.69,31.7,22184.0,22.2845,22.2986,22.2564,22.2634,22184.0
2015-08-20 14:15:00,31.69,31.7,31.66,31.7,44383.0,22.2564,22.2634,22.2353,22.2634,44383.0
2015-08-20 14:20:00,31.69,31.72,31.69,31.7,28411.0,22.2564,22.2775,22.2564,22.2634,28411.0
2015-08-20 14:25:00,31.69,31.69,31.61,31.61,17012.0,22.2564,22.2564,22.2002,22.2002,17012.0
2015-08-20 14:30:00,31.61,31.62,31.55,31.57,26726.0,22.2002,22.2073,22.1581,22.1721,26726.0
2015-08-20 14:35:00,31.56,31.6,31.54,31.56,55354.0,22.1651,22.1932,22.1511,22.1651,55354.0
2015-08-20 14:40:00,31.56,31.56,31.48,31.5,54043.0,22.1651,22.1651,22.1089,22.123,54043.0
2015-08-20 14:45:00,31.5,31.51,31.45,31.45,36843.0,22.123,22.13,22.0879,22.0879,36843.0
2015-08-20 14:50:00,31.44,31.5,31.44,31.48,32191.0,22.0808,22.123,22.0808,22.1089,32191.0
2015-08-20 14:55:00,31.49,31.5,31.47,31.48,32327.0,22.1159,22.123,22.1019,22.1089,32327.0
2015-08-20 15:00:00,31.48,31.5,31.46,31.5,39048.0,22.1089,22.123,22.0949,22.123,39048.0
2015-08-20 15:05:00,31.5,31.57,31.49,31.56,49573.0,22.123,22.1721,22.1159,22.1651,49573.0
2015-08-20 15:10:00,31.56,31.57,31.51,31.53,55936.0,22.1651,22.1721,22.13,22.144,55936.0
2015-08-20 15:15:00,31.53,31.55,31.49,31.52,91261.0,22.144,22.1581,22.1159,22.137,91261.0
2015-08-20 15:20:00,31.51,31.53,31.51,31.52,25348.0,22.13,22.144,22.13,22.137,25348.0
2015-08-20 15:25:00,31.52,31.55,31.5,31.55,46104.0,22.137,22.1581,22.123,22.1581,46104.0
2015-08-20 15:30:00,31.55,31.59,31.54,31.54,77301.0,22.1581,22.1862,22.1511,22.1511,77301.0
2015-08-20 15:35:00,31.55,31.57,31.53,31.53,64896.0,22.1581,22.1721,22.144,22.144,64896.0
2015-08-20 15:40:00,31.52,31.55,31.48,31.55,56074.0,22.137,22.1581,22.1089,22.1581,56074.0
2015-08-20 15:45:00,31.54,31.55,31.48,31.52,145142.0,22.1511,22.1581,22.1089,22.137,145142.0
2015-08-20 15:50:00,31.51,31.52,31.42,31.44,178475.0,22.13,22.137,22.0668,22.0808,178475.0
2015-08-20 15:55:00,31.43,31.47,31.41,31.42,259755.0,22.0738,22.1019,22.0598,22.0668,259755.0
2015-08-21 09:30:00,30.96,30.98,30.73,30.78,149325.0,21.7437,21.7578,21.5822,21.6173,149325.0
2015-08-21 09:35:00,30.77,30.83,30.59,30.72,60278.0,21.6103,21.6524,21.4839,21.5752,60278.0
2015-08-21 09:40:00,30.73,30.73,30.5,30.51,53599.0,21.5822,21.5822,21.4207,21.4277,53599.0
2015-08-21 09:45:00,30.51,30.56,30.46,30.49,100991.0,21.4277,21.4628,21.3926,21.4136,100991.0
2015-08-21 09:50:00,30.49,30.54,30.43,30.52,59068.0,21.4136,21.4487,21.3715,21.4347,59068.0
2015-08-21 09:55:00,30.52,30.66,30.42,30.63,65699.0,21.4347,21.533,21.3645,21.512,65699.0
2015-08-21 10:00:00,30.63,30.83,30.57,30.83,44107.0,21.512,21.6524,21.4698,21.6524,44107.0
2015-08-21 10:05:00,30.84,30.95,30.83,30.92,76794.0,21.6594,21.7367,21.6524,21.7156,76794.0
2015-08-21 10:10:00,30.93,30.95,30.85,30.85,54596.0,21.7227,21.7367,21.6665,21.6665,54596.0
2015-08-21 10:15:00,30.85,30.91,30.82,30.82,49241.0,21.6665,21.7086,21.6454,21.6454,49241.0
2015-08-21 10:20:00,30.81,30.81,30.63,30.74,123496.0,21.6384,21.6384,21.512,21.5892,123496.0
2015-08-21 10:25:00,30.73,30.74,30.6,30.6,56443.0,21.5822,21.5892,21.4909,21.4909,56443.0
2015-08-21 10:30:00,30.61,30.69,30.51,30.51,43286.0,21.4979,21.5541,21.4277,21.4277,43286.0
2015-08-21 10:35:00,30.5,30.51,30.44,30.45,66873.0,21.4207,21.4277,21.3785,21.3855,66873.0
2015-08-21 10:40:00,30.45,30.5,30.41,30.41,48862.0,21.3855,21.4207,21.3574,21.3574,48862.0
2015-08-21 10:45:00,30.4,30.43,30.33,30.34,72419.0,21.3504,21.3715,21.3013,21.3083,72419.0
2015-08-21 10:50:00,30.34,30.41,30.33,30.34,85317.0,21.3083,21.3574,21.3013,21.3083,85317.0
2015-08-21 10:55:00,30.34,30.35,30.22,30.29,69600.0,21.3083,21.3153,21.224,21.2732,69600.0
2015-08-21 11:00:00,30.3,30.32,30.2,30.22,82491.0,21.2802,21.2942,21.21,21.224,82491.0
2015-08-21 11:05:00,30.23,30.24,30.14,30.16,58625.0,21.231,21.2381,21.1678,21.1819,58625.0
2015-08-21 11:10:00,30.16,30.17,29.95,30.1,142175.0,21.1819,21.1889,21.0344,21.1397,142175.0
2015-08-21 11:15:00,30.12,30.15,30.1,30.12,37652.0,21.1538,21.1748,21.1397,21.1538,37652.0
2015-08-21 11:20:00,30.12,30.15,30.1,30.12,75377.0,21.1538,21.1748,21.1397,21.1538,75377.0
2015-08-21 11:25:00,30.12,30.15,30.06,30.08,85302.0,21.1538,21.1748,21.1116,21.1257,85302.0
2015-08-21 11:30:00,30.08,30.1,30.0,30.01,73550.0,21.1257,21.1397,21.0695,21.0765,73550.0
2015-08-21 11:35:00,30.01,30.02,29.92,29.94,68605.0,21.0765,21.0835,21.0133,21.0274,68605.0
2015-08-21 11:40:00,29.94,30.07,29.89,30.05,199446.0,21.0274,21.1187,20.9922,21.1046,199446.0
2015-08-21 11:45:00,30.06,30.15,30.04,30.15,39772.0,21.1116,21.1748,21.0976,21.1748,39772.0
2015-08-21 11:50:00,30.16,30.22,30.15,30.21,65496.0,21.1819,21.224,21.1748,21.217,65496.0
2015-08-21 11:55:00,30.21,30.32,30.2,30.31,37587.0,21.217,21.2942,21.21,21.2872,37587.0
2015-08-21 12:00:00,30.3,30.4,30.28,30.39,139292.0,21.2802,21.3504,21.2661,21.3434,139292.0
2015-08-21 12:05:00,30.4,30.57,30.36,30.56,110487.0,21.3504,21.4698,21.3223,21.4628,110487.0
2015-08-21 12:10:00,30.56,30.67,30.56,30.65,171887.0,21.4628,21.54,21.4628,21.526,171887.0
2015-08-21 12:15:00,30.65,30.66,30.49,30.54,87753.0,21.526,21.533,21.4136,21.4487,87753.0
2015-08-21 12:20:00,30.55,30.55,30.52,30.53,49239.0,21.4558,21.4558,21.4347,21.4417,49239.0
2015-08-21 12:25:00,30.54,30.56,30.52,30.54,33333.0,21.4487,21.4628,21.4347,21.4487,33333.0
2015-08-21 12:30:00,30.53,30.55,30.43,30.5,48172.0,21.4417,21.4558,21.3715,21.4207,48172.0
2015-08-21 12:35:00,30.49,30.58,30.49,30.55,91506.0,21.4136,21.4768,21.4136,21.4558,91506.0
2015-08-21 12:40:00,30.54,30.56,30.48,30.48,143250.0,21.4487,21.4628,21.4066,21.4066,143250.0
2015-08-21 12:45:00,30.48,30.48,30.31,30.4,62581.0,21.4066,21.4066,21.2872,21.3504,62581.0
2015-08-21 12:50:00,30.41,30.41,30.28,30.33,25022.0,21.3574,21.3574,21.2661,21.3013,25022.0
2015-08-21 12:55:00,30.34,30.36,30.31,30.31,30317.0,21.3083,21.3223,21.2872,21.2872,30317.0
2015-08-21 13:00:00,30.31,30.33,30.25,30.27,70594.0,21.2872,21.3013,21.2451,21.2591,70594.0
2015-08-21 13:05:00,30.27,30.41,30.27,30.31,98915.0,21.2591,21.3574,21.2591,21.2872,98915.0
2015-08-21 13:10:00,30.3,30.35,30.28,30.31,34851.0,21.2802,21.3153,21.2661,21.2872,34851.0
2015-08-21 13:15:00,30.31,30.33,30.28,30.3,26824.0,21.2872,21.3013,21.2661,21.2802,26824.0
2015-08-21 13:20:00,30.3,30.4,30.3,30.37,25379.0,21.2802,21.3504,21.2802,21.3294,25379.0
2015-08-21 13:25:00,30.37,30.43,30.35,30.4,31133.0,21.3294,21.3715,21.3153,21.3504,31133.0
2015-08-21 13:30:00,30.4,30.42,30.35,30.41,38032.0,21.3504,21.3645,21.3153,21.3574,38032.0
2015-08-21 13:35:00,30.41,30.49,30.41,30.46,42915.0,21.3574,21.4136,21.3574,21.3926,42915.0
2015-08-21 13:40:00,30.46,30.53,30.44,30.53,32070.0,21.3926,21.4417,21.3785,21.4417,32070.0
2015-08-21 13:45:00,30.53,30.57,30.5,30.55,59586.0,21.4417,21.4698,21.4207,21.4558,59586.0
2015-08-21 13:50:00,30.55,30.59,30.48,30.59,55575.0,21.4558,21.4839,21.4066,21.4839,55575.0
2015-08-21 13:55:00,30.6,30.7,30.59,30.66,47702.0,21.4909,21.5611,21.4839,21.533,47702.0
2015-08-21 14:00:00,30.66,30.78,30.65,30.73,49636.0,21.533,21.6173,21.526,21.5822,49636.0
2015-08-21 14:05:00,30.74,30.75,30.67,30.71,56635.0,21.5892,21.5962,21.54,21.5681,56635.0
2015-08-21 14:10:00,30.72,30.72,30.64,30.64,43662.0,21.5752,21.5752,21.519,21.519,43662.0
2015-08-21 14:15:00,30.65,30.7,30.62,30.65,26468.0,21.526,21.5611,21.5049,21.526,26468.0
2015-08-21 14:20:00,30.65,30.66,30.57,30.58,38775.0,21.526,21.533,21.4698,21.4768,38775.0
2015-08-21 14:25:00,30.59,30.61,30.56,30.61,27581.0,21.4839,21.4979,21.4628,21.4979,27581.0
2015-08-21 14:30:00,30.61,30.63,30.58,30.63,25207.0,21.4979,21.512,21.4768,21.512,25207.0
2015-08-21 14:35:00,30.63,30.63,30.48,30.49,47395.0,21.512,21.512,21.4066,21.4136,47395.0
2015-08-21 14:40:00,30.49,30.51,30.4,30.44,47936.0,21.4136,21.4277,21.3504,21.3785,47936.0
2015-08-21 14:45:00,30.43,30.43,30.38,30.39,33603.0,21.3715,21.3715,21.3364,21.3434,33603.0
2015-08-21 14:50:00,30.38,30.39,30.29,30.32,66502.0,21.3364,21.3434,21.2732,21.2942,66502.0
2015-08-21 14:55:00,30.32,30.41,30.32,30.37,43110.0,21.2942,21.3574,21.2942,21.3294,43110.0
2015-08-21 15:00:00,30.37,30.38,30.34,30.36,35982.0,21.3294,21.3364,21.3083,21.3223,35982.0
2015-08-21 15:05:00,30.37,30.38,30.26,30.27,45087.0,21.3294,21.3364,21.2521,21.2591,45087.0
2015-08-21 15:10:00,30.26,30.26,30.15,30.17,56056.0,21.2521,21.2521,21.1748,21.1889,56056.0
2015-08-21 15:15:00,30.17,30.3,30.1,30.3,87054.0,21.1889,21.2802,21.1397,21.2802,87054.0
2015-08-21 15:20:00,30.29,30.31,30.22,30.3,65533.0,21.2732,21.2872,21.224,21.2802,65533.0
2015-08-21 15:25:00,30.3,30.31,30.18,30.21,67150.0,21.2802,21.2872,21.1959,21.217,67150.0
2015-08-21 15:30:00,30.21,30.32,30.19,30.29,252008.0,21.217,21.2942,21.2029,21.2732,252008.0
2015-08-21 15:35:00,30.28,30.34,30.26,30.34,215995.0,21.2661,21.3083,21.2521,21.3083,215995.0
2015-08-21 15:40:00,30.34,30.39,30.32,30.36,126726.0,21.3083,21.3434,21.2942,21.3223,126726.0
2015-08-21 15:45:00,30.35,30.41,30.29,30.41,168932.0,21.3153,21.3574,21.2732,21.3574,168932.0
2015-08-21 15:50:00,30.41,30.42,30.32,30.32,252162.0,21.3574,21.3645,21.2942,21.2942,252162.0
2015-08-21 15:55:00,30.32,30.32,30.18,30.19,390782.0,21.2942,21.2942,21.1959,21.2029,390782.0
2015-08-24 09:30:00,28.8,29.0,28.32,28.51,23110.0,20.2267,20.3672,19.8896,20.023,23110.0
2015-08-24 09:35:00,28.59,29.09,28.51,28.93,19919.0,20.0792,20.4304,20.023,20.318,19919.0
2015-08-24 09:40:00,28.93,29.33,28.74,29.33,168953.0,20.318,20.5989,20.1846,20.5989,168953.0
2015-08-24 09:45:00,29.42,29.44,28.88,28.93,79830.0,20.6622,20.6762,20.2829,20.318,79830.0
2015-08-24 09:50:00,28.94,29.04,28.75,28.89,65143.0,20.325,20.3953,20.1916,20.2899,65143.0
2015-08-24 09:55:00,28.91,29.14,28.91,29.1,101615.0,20.304,20.4655,20.304,20.4374,101615.0
2015-08-24 10:00:00,29.13,29.46,29.04,29.46,60644.0,20.4585,20.6902,20.3953,20.6902,60644.0
2015-08-24 10:05:00,29.47,29.58,29.39,29.53,99579.0,20.6973,20.7745,20.6411,20.7394,99579.0
2015-08-24 10:10:00,29.52,29.78,29.52,29.7,146898.0,20.7324,20.915,20.7324,20.8588,146898.0
2015-08-24 10:15:00,29.69,29.78,29.64,29.73,89353.0,20.8518,20.915,20.8167,20.8799,89353.0
2015-08-24 10:20:00,29.73,30.01,29.71,30.01,67024.0,20.8799,21.0765,20.8658,21.0765,67024.0
2015-08-24 10:25:00,30.0,30.0,29.78,29.78,88448.0,21.0695,21.0695,20.915,20.915,88448.0
2015-08-24 10:30:00,29.78,29.79,29.48,29.5,98815.0,20.915,20.922,20.7043,20.7183,98815.0
2015-08-24 10:35:00,29.5,29.91,29.5,29.79,110485.0,20.7183,21.0063,20.7183,20.922,110485.0
2015-08-24 10:40:00,29.79,29.85,29.62,29.75,71524.0,20.922,20.9642,20.8026,20.8939,71524.0
2015-08-24 10:45:00,29.74,29.86,29.72,29.82,59794.0,20.8869,20.9712,20.8728,20.9431,59794.0
2015-08-24 10:50:00,29.82,30.01,29.81,29.96,133532.0,20.9431,21.0765,20.9361,21.0414,133532.0
2015-08-24 10:55:00,29.96,29.97,29.82,29.92,128349.0,21.0414,21.0484,20.9431,21.0133,128349.0
2015-08-24 11:00:00,29.93,29.98,29.86,29.89,170323.0,21.0203,21.0555,20.9712,20.9922,170323.0
2015-08-24 11:05:00,29.88,29.92,29.77,29.83,94603.0,20.9852,21.0133,20.908,20.9501,94603.0
2015-08-24 11:10:00,29.83,29.9,29.79,29.89,101982.0,20.9501,20.9993,20.922,20.9922,101982.0
2015-08-24 11:15:00,29.89,29.91,29.76,29.8,62909.0,20.9922,21.0063,20.9009,20.929,62909.0
2015-08-24 11:20:00,29.8,29.85,29.68,29.78,348321.0,20.929,20.9642,20.8448,20.915,348321.0
2015-08-24 11:25:00,29.78,29.79,29.7,29.71,82718.0,20.915,20.922,20.8588,20.8658,82718.0
2015-08-24 11:30:00,29.71,29.74,29.64,29.68,93038.0,20.8658,20.8869,20.8167,20.8448,93038.0
2015-08-24 11:35:00,29.69,30.0,29.69,29.93,197107.0,20.8518,21.0695,20.8518,21.0203,197107.0
2015-08-24 11:40:00,29.93,29.94,29.82,29.86,119128.0,21.0203,21.0274,20.9431,20.9712,119128.0
2015-08-24 11:45:00,29.87,30.05,29.85,30.05,223129.0,20.9782,21.1046,20.9642,21.1046,223129.0
2015-08-24 11:50:00,30.05,30.4,30.04,30.4,107719.0,21.1046,21.3504,21.0976,21.3504,107719.0
2015-08-24 11:55:00,30.4,30.52,30.38,30.38,119856.0,21.3504,21.4347,21.3364,21.3364,119856.0
2015-08-24 12:00:00,30.38,30.4,30.22,30.31,81207.0,21.3364,21.3504,21.224,21.2872,81207.0
2015-08-24 12:05:00,30.32,30.55,30.27,30.51,107427.0,21.2942,21.4558,21.2591,21.4277,107427.0
2015-08-24 12:10:00,30.51,30.62,30.39,30.44,83187.0,21.4277,21.5049,21.3434,21.3785,83187.0
2015-08-24 12:15:00,30.46,30.51,30.39,30.4,39376.0,21.3926,21.4277,21.3434,21.3504,39376.0
2015-08-24 12:20:00,30.4,30.55,30.36,30.54,39667.0,21.3504,21.4558,21.3223,21.4487,39667.0
2015-08-24 12:25:00,30.55,30.59,30.48,30.48,34676.0,21.4558,21.4839,21.4066,21.4066,34676.0
2015-08-24 12:30:00,30.47,30.51,30.42,30.51,47279.0,21.3996,21.4277,21.3645,21.4277,47279.0
2015-08-24 12:35:00,30.51,30.56,30.51,30.52,35588.0,21.4277,21.4628,21.4277,21.4347,35588.0
2015-08-24 12:40:00,30.52,30.53,30.48,30.5,68511.0,21.4347,21.4417,21.4066,21.4207,68511.0
2015-08-24 12:45:00,30.5,30.51,30.34,30.37,53365.0,21.4207,21.4277,21.3083,21.3294,53365.0
2015-08-24 12:50:00,30.36,30.5,30.32,30.5,50682.0,21.3223,21.4207,21.2942,21.4207,50682.0
2015-08-24 12:55:00,30.51,30.55,30.39,30.43,55223.0,21.4277,21.4558,21.3434,21.3715,55223.0
2015-08-24 13:00:00,30.44,30.53,30.44,30.47,42872.0,21.3785,21.4417,21.3785,21.3996,42872.0
2015-08-24 13:05:00,30.47,30.5,30.42,30.49,44692.0,21.3996,21.4207,21.3645,21.4136,44692.0
2015-08-24 13:10:00,30.5,30.51,30.43,30.47,73183.0,21.4207,21.4277,21.3715,21.3996,73183.0
2015-08-24 13:15:00,30.47,30.47,30.39,30.43,52991.0,21.3996,21.3996,21.3434,21.3715,52991.0
2015-08-24 13:20:00,30.42,30.43,30.24,30.27,52773.0,21.3645,21.3715,21.2381,21.2591,52773.0
2015-08-24 13:25:00,30.26,30.27,30.2,30.25,49270.0,21.2521,21.2591,21.21,21.2451,49270.0
2015-08-24 13:30:00,30.25,30.25,30.08,30.08,37262.0,21.2451,21.2451,21.1257,21.1257,37262.0
2015-08-24 13:35:00,30.08,30.12,29.96,29.98,55957.0,21.1257,21.1538,21.0414,21.0555,55957.0
2015-08-24 13:40:00,29.98,30.04,29.93,29.98,45207.0,21.0555,21.0976,21.0203,21.0555,45207.0
2015-08-24 13:45:00,29.97,30.15,29.96,30.11,73473.0,21.0484,21.1748,21.0414,21.1468,73473.0
2015-08-24 13:50:00,30.1,30.15,30.01,30.01,61844.0,21.1397,21.1748,21.0765,21.0765,61844.0
2015-08-24 13:55:00,30.01,30.01,29.86,29.89,53399.0,21.0765,21.0765,20.9712,20.9922,53399.0
2015-08-24 14:00:00,29.88,29.9,29.78,29.83,132261.0,20.9852,20.9993,20.915,20.9501,132261.0
2015-08-24 14:05:00,29.82,29.82,29.68,29.69,46761.0,20.9431,20.9431,20.8448,20.8518,46761.0
2015-08-24 14:10:00,29.69,29.71,29.6,29.61,63499.0,20.8518,20.8658,20.7886,20.7956,63499.0
2015-08-24 14:15:00,29.61,29.86,29.6,29.83,82006.0,20.7956,20.9712,20.7886,20.9501,82006.0
2015-08-24 14:20:00,29.86,29.92,29.77,29.86,62793.0,20.9712,21.0133,20.908,20.9712,62793.0
2015-08-24 14:25:00,29.86,29.86,29.77,29.83,58986.0,20.9712,20.9712,20.908,20.9501,58986.0
2015-08-24 14:30:00,29.82,29.89,29.79,29.81,65275.0,20.9431,20.9922,20.922,20.9361,65275.0
2015-08-24 14:35:00,29.81,29.89,29.8,29.87,74796.0,20.9361,20.9922,20.929,20.9782,74796.0
2015-08-24 14:40:00,29.86,29.87,29.76,29.77,82170.0,20.9712,20.9782,20.9009,20.908,82170.0
2015-08-24 14:45:00,29.76,29.81,29.66,29.69,116971.0,20.9009,20.9361,20.8307,20.8518,116971.0
2015-08-24 14:50:00,29.7,29.72,29.38,29.38,86838.0,20.8588,20.8728,20.6341,20.6341,86838.0
2015-08-24 14:55:00,29.37,29.44,29.26,29.3,72640.0,20.627,20.6762,20.5498,20.5779,72640.0
2015-08-24 15:00:00,29.3,29.36,29.13,29.34,88197.0,20.5779,20.62,20.4585,20.606,88197.0
2015-08-24 15:05:00,29.34,29.5,29.32,29.5,67178.0,20.606,20.7183,20.5919,20.7183,67178.0
2015-08-24 15:10:00,29.49,29.49,29.3,29.39,108564.0,20.7113,20.7113,20.5779,20.6411,108564.0
2015-08-24 15:15:00,29.38,29.39,29.24,29.26,83858.0,20.6341,20.6411,20.5357,20.5498,83858.0
2015-08-24 15:20:00,29.26,29.28,29.16,29.24,191315.0,20.5498,20.5638,20.4796,20.5357,191315.0
2015-08-24 15:25:00,29.25,29.34,29.18,29.19,126451.0,20.5428,20.606,20.4936,20.5006,126451.0
2015-08-24 15:30:00,29.19,29.21,29.1,29.21,138538.0,20.5006,20.5147,20.4374,20.5147,138538.0
2015-08-24 15:35:00,29.21,29.52,29.18,29.51,184194.0,20.5147,20.7324,20.4936,20.7254,184194.0
2015-08-24 15:40:00,29.51,29.76,29.46,29.76,222177.0,20.7254,20.9009,20.6902,20.9009,222177.0
2015-08-24 15:45:00,29.77,29.91,29.62,29.64,209317.0,20.908,21.0063,20.8026,20.8167,209317.0
2015-08-24 15:50:00,29.63,29.67,29.53,29.64,205061.0,20.8096,20.8377,20.7394,20.8167,205061.0
2015-08-24 15:55:00,29.63,29.64,29.19,29.29,378399.0,20.8096,20.8167,20.5006,20.5709,378399.0
2015-08-25 09:30:00,33.68,34.45,33.36,34.13,1108150.0,23.654,24.1948,23.4293,23.9701,1108150.0
2015-08-25 09:35:00,34.09,34.29,33.85,34.14,714219.0,23.942,24.0824,23.7734,23.9771,714219.0
2015-08-25 09:40:00,34.14,34.14,33.51,33.76,760275.0,23.9771,23.9771,23.5346,23.7102,760275.0
2015-08-25 09:45:00,33.75,33.78,33.2,33.25,857250.0,23.7032,23.7243,23.3169,23.352,857250.0
2015-08-25 09:50:00,33.26,33.26,32.95,33.0,748015.0,23.359,23.359,23.1413,23.1764,748015.0
2015-08-25 09:55:00,33.0,33.48,33.0,33.39,368838.0,23.1764,23.5136,23.1764,23.4504,368838.0
2015-08-25 10:00:00,33.39,33.73,33.23,33.68,310392.0,23.4504,23.6891,23.338,23.654,310392.0
2015-08-25 10:05:00,33.68,33.95,33.61,33.79,410959.0,23.654,23.8436,23.6049,23.7313,410959.0
2015-08-25 10:10:00,33.79,33.84,33.6,33.76,385283.0,23.7313,23.7664,23.5978,23.7102,385283.0
2015-08-25 10:15:00,33.75,33.84,33.66,33.68,299728.0,23.7032,23.7664,23.64,23.654,299728.0
2015-08-25 10:20:00,33.66,33.76,33.4,33.68,282919.0,23.64,23.7102,23.4574,23.654,282919.0
2015-08-25 10:25:00,33.66,33.67,33.26,33.32,277186.0,23.64,23.647,23.359,23.4012,277186.0
2015-08-25 10:30:00,33.33,33.43,33.1,33.12,260074.0,23.4082,23.4784,23.2467,23.2607,260074.0
2015-08-25 10:35:00,33.12,33.14,33.01,33.04,371668.0,23.2607,23.2748,23.1835,23.2045,371668.0
2015-08-25 10:40:00,33.03,33.33,33.03,33.21,265823.0,23.1975,23.4082,23.1975,23.3239,265823.0
2015-08-25 10:45:00,33.23,33.38,33.08,33.15,184709.0,23.338,23.4433,23.2326,23.2818,184709.0
2015-08-25 10:50:00,33.15,33.27,33.02,33.06,241071.0,23.2818,23.3661,23.1905,23.2186,241071.0
2015-08-25 10:55:00,33.05,33.18,32.95,33.16,523139.0,23.2116,23.3029,23.1413,23.2888,523139.0
2015-08-25 11:00:00,33.18,33.33,33.15,33.2,278987.0,23.3029,23.4082,23.2818,23.3169,278987.0
2015-08-25 11:05:00,33.2,33.36,33.18,33.25,242199.0,23.3169,23.4293,23.3029,23.352,242199.0
2015-08-25 11:10:00,33.26,33.3,33.18,33.2,186159.0,23.359,23.3871,23.3029,23.3169,186159.0
2015-08-25 11:15:00,33.21,33.48,33.21,33.29,201951.0,23.3239,23.5136,23.3239,23.3801,201951.0
2015-08-25 11:20:00,33.28,33.6,33.26,33.39,142794.0,23.3731,23.5978,23.359,23.4504,142794.0
2015-08-25 11:25:00,33.38,33.51,33.33,33.34,126187.0,23.4433,23.5346,23.4082,23.4152,126187.0
2015-08-25 11:30:00,33.34,33.43,33.29,33.39,117222.0,23.4152,23.4784,23.3801,23.4504,117222.0
2015-08-25 11:35:00,33.39,33.44,33.33,33.35,169241.0,23.4504,23.4855,23.4082,23.4223,169241.0
2015-08-25 11:40:00,33.34,33.35,33.2,33.25,148421.0,23.4152,23.4223,23.3169,23.352,148421.0
2015-08-25 11:45:00,33.25,33.38,33.23,33.36,127472.0,23.352,23.4433,23.338,23.4293,127472.0
2015-08-25 11:50:00,33.36,33.43,33.25,33.39,168924.0,23.4293,23.4784,23.352,23.4504,168924.0
2015-08-25 11:55:00,33.39,33.45,33.29,33.44,156245.0,23.4504,23.4925,23.3801,23.4855,156245.0
2015-08-25 12:00:00,33.44,33.57,33.41,33.55,190598.0,23.4855,23.5768,23.4644,23.5627,190598.0
2015-08-25 12:05:00,33.55,33.68,33.46,33.6,120218.0,23.5627,23.654,23.4995,23.5978,120218.0
2015-08-25 12:10:00,33.6,33.75,33.6,33.7,109699.0,23.5978,23.7032,23.5978,23.6681,109699.0
2015-08-25 12:15:00,33.71,33.73,33.56,33.62,140659.0,23.6751,23.6891,23.5697,23.6119,140659.0
2015-08-25 12:20:00,33.63,33.75,33.63,33.65,126641.0,23.6189,23.7032,23.6189,23.633,126641.0
2015-08-25 12:25:00,33.64,33.76,33.64,33.75,109130.0,23.6259,23.7102,23.6259,23.7032,109130.0
2015-08-25 12:30:00,33.75,33.88,33.73,33.86,150357.0,23.7032,23.7945,23.6891,23.7804,150357.0
2015-08-25 12:35:00,33.87,33.87,33.75,33.82,124375.0,23.7875,23.7875,23.7032,23.7523,124375.0
2015-08-25 12:40:00,33.81,33.94,33.81,33.93,100340.0,23.7453,23.8366,23.7453,23.8296,100340.0
2015-08-25 12:45:00,33.93,33.94,33.75,33.77,169896.0,23.8296,23.8366,23.7032,23.7172,169896.0
2015-08-25 12:50:00,33.78,33.83,33.6,33.61,156593.0,23.7243,23.7594,23.5978,23.6049,156593.0
2015-08-25 12:55:00,33.61,33.72,33.6,33.66,127643.0,23.6049,23.6821,23.5978,23.64,127643.0
2015-08-25 13:00:00,33.66,33.79,33.64,33.79,84909.0,23.64,23.7313,23.6259,23.7313,84909.0
2015-08-25 13:05:00,33.79,33.85,33.78,33.84,135076.0,23.7313,23.7734,23.7243,23.7664,135076.0
2015-08-25 13:10:00,33.84,33.86,33.79,33.84,120455.0,23.7664,23.7804,23.7313,23.7664,120455.0
2015-08-25 13:15:00,33.84,33.86,33.76,33.77,123156.0,23.7664,23.7804,23.7102,23.7172,123156.0
2015-08-25 13:20:00,33.76,33.77,33.66,33.74,103015.0,23.7102,23.7172,23.64,23.6962,103015.0
2015-08-25 13:25:00,33.73,33.74,33.4,33.45,224031.0,23.6891,23.6962,23.4574,23.4925,224031.0
2015-08-25 13:30:00,33.45,33.59,33.45,33.55,95058.0,23.4925,23.5908,23.4925,23.5627,95058.0
2015-08-25 13:35:00,33.55,33.69,33.55,33.66,75203.0,23.5627,23.661,23.5627,23.64,75203.0
2015-08-25 13:40:00,33.66,33.67,33.51,33.55,108247.0,23.64,23.647,23.5346,23.5627,108247.0
2015-08-25 13:45:00,33.56,33.67,33.53,33.66,123439.0,23.5697,23.647,23.5487,23.64,123439.0
2015-08-25 13:50:00,33.66,33.83,33.65,33.82,106245.0,23.64,23.7594,23.633,23.7523,106245.0
2015-08-25 13:55:00,33.83,33.85,33.73,33.81,88919.0,23.7594,23.7734,23.6891,23.7453,88919.0
2015-08-25 14:00:00,33.81,33.84,33.66,33.68,78601.0,23.7453,23.7664,23.64,23.654,78601.0
2015-08-25 14:05:00,33.67,33.75,33.65,33.65,80439.0,23.647,23.7032,23.633,23.633,80439.0
2015-08-25 14:10:00,33.64,33.67,33.6,33.61,60426.0,23.6259,23.647,23.5978,23.6049,60426.0
2015-08-25 14:15:00,33.61,33.71,33.54,33.7,103066.0,23.6049,23.6751,23.5557,23.6681,103066.0
2015-08-25 14:20:00,33.7,33.77,33.69,33.77,78142.0,23.6681,23.7172,23.661,23.7172,78142.0
2015-08-25 14:25:00,33.77,33.78,33.66,33.77,93979.0,23.7172,23.7243,23.64,23.7172,93979.0
2015-08-25 14:30:00,33.77,33.82,33.71,33.76,84006.0,23.7172,23.7523,23.6751,23.7102,84006.0
2015-08-25 14:35:00,33.76,33.79,33.7,33.72,132694.0,23.7102,23.7313,23.6681,23.6821,132694.0
2015-08-25 14:40:00,33.71,33.82,33.71,33.81,161636.0,23.6751,23.7523,23.6751,23.7453,161636.0
2015-08-25 14:45:00,33.82,33.96,33.8,33.96,181518.0,23.7523,23.8507,23.7383,23.8507,181518.0
2015-08-25 14:50:00,33.96,34.08,33.93,34.0,202440.0,23.8507,23.9349,23.8296,23.8788,202440.0
2015-08-25 14:55:00,34.0,34.0,33.9,33.92,96061.0,23.8788,23.8788,23.8085,23.8226,96061.0
2015-08-25 15:00:00,33.92,34.0,33.84,33.9,159160.0,23.8226,23.8788,23.7664,23.8085,159160.0
2015-08-25 15:05:00,33.9,33.9,33.75,33.77,158630.0,23.8085,23.8085,23.7032,23.7172,158630.0
2015-08-25 15:10:00,33.77,33.83,33.72,33.74,159417.0,23.7172,23.7594,23.6821,23.6962,159417.0
2015-08-25 15:15:00,33.74,33.74,33.62,33.71,191170.0,23.6962,23.6962,23.6119,23.6751,191170.0
2015-08-25 15:20:00,33.71,33.71,33.63,33.65,225019.0,23.6751,23.6751,23.6189,23.633,225019.0
2015-08-25 15:25:00,33.65,33.71,33.57,33.63,159300.0,23.633,23.6751,23.5768,23.6189,159300.0
2015-08-25 15:30:00,33.62,33.68,33.45,33.54,226280.0,23.6119,23.654,23.4925,23.5557,226280.0
2015-08-25 15:35:00,33.54,33.59,33.4,33.41,278434.0,23.5557,23.5908,23.4574,23.4644,278434.0
2015-08-25 15:40:00,33.41,33.5,33.34,33.39,230473.0,23.4644,23.5276,23.4152,23.4504,230473.0
2015-08-25 15:45:00,33.38,33.38,33.06,33.15,393080.0,23.4433,23.4433,23.2186,23.2818,393080.0
2015-08-25 15:50:00,33.14,33.34,33.02,33.34,467543.0,23.2748,23.4152,23.1905,23.4152,467543.0
2015-08-25 15:55:00,33.34,33.34,32.92,32.96,866082.0,23.4152,23.4152,23.1203,23.1484,866082.0
2015-08-26 09:30:00,33.93,34.15,33.76,34.0,358759.0,23.8296,23.9841,23.7102,23.8788,358759.0
2015-08-26 09:35:00,34.0,34.25,33.86,34.17,246354.0,23.8788,24.0543,23.7804,23.9982,246354.0
2015-08-26 09:40:00,34.16,34.22,33.9,33.99,238997.0,23.9911,24.0333,23.8085,23.8717,238997.0
2015-08-26 09:45:00,33.99,34.01,33.82,33.93,161919.0,23.8717,23.8858,23.7523,23.8296,161919.0
2015-08-26 09:50:00,33.93,33.99,33.78,33.91,203935.0,23.8296,23.8717,23.7243,23.8156,203935.0
2015-08-26 09:55:00,33.91,34.18,33.9,34.03,252465.0,23.8156,24.0052,23.8085,23.8998,252465.0
2015-08-26 10:00:00,34.03,34.12,33.94,34.05,93711.0,23.8998,23.963,23.8366,23.9139,93711.0
2015-08-26 10:05:00,34.05,34.12,33.97,34.03,109047.0,23.9139,23.963,23.8577,23.8998,109047.0
2015-08-26 10:10:00,34.03,34.19,33.99,34.19,137467.0,23.8998,24.0122,23.8717,24.0122,137467.0
2015-08-26 10:15:00,34.19,34.19,33.75,33.75,152380.0,24.0122,24.0122,23.7032,23.7032,152380.0
2015-08-26 10:20:00,33.75,34.06,33.73,34.04,190143.0,23.7032,23.9209,23.6891,23.9069,190143.0
2015-08-26 10:25:00,34.0,34.1,33.99,34.08,71770.0,23.8788,23.949,23.8717,23.9349,71770.0
2015-08-26 10:30:00,34.08,34.29,34.04,34.28,146303.0,23.9349,24.0824,23.9069,24.0754,146303.0
2015-08-26 10:35:00,34.29,34.31,34.05,34.1,140653.0,24.0824,24.0965,23.9139,23.949,140653.0
2015-08-26 10:40:00,34.1,34.1,33.86,33.87,92296.0,23.949,23.949,23.7804,23.7875,92296.0
2015-08-26 10:45:00,33.88,33.89,33.75,33.85,98284.0,23.7945,23.8015,23.7032,23.7734,98284.0
2015-08-26 10:50:00,33.87,33.99,33.82,33.98,53650.0,23.7875,23.8717,23.7523,23.8647,53650.0
2015-08-26 10:55:00,33.97,33.97,33.78,33.79,81166.0,23.8577,23.8577,23.7243,23.7313,81166.0
2015-08-26 11:00:00,33.79,33.82,33.68,33.8,97820.0,23.7313,23.7523,23.654,23.7383,97820.0
2015-08-26 11:05:00,33.8,33.89,33.79,33.79,67368.0,23.7383,23.8015,23.7313,23.7313,67368.0
2015-08-26 11:10:00,33.79,33.81,33.62,33.66,145142.0,23.7313,23.7453,23.6119,23.64,145142.0
2015-08-26 11:15:00,33.66,33.81,33.66,33.78,101056.0,23.64,23.7453,23.64,23.7243,101056.0
2015-08-26 11:20:00,33.79,33.82,33.52,33.52,96984.0,23.7313,23.7523,23.5417,23.5417,96984.0
2015-08-26 11:25:00,33.53,33.53,33.41,33.45,106639.0,23.5487,23.5487,23.4644,23.4925,106639.0
2015-08-26 11:30:00,33.44,33.55,33.35,33.35,92159.0,23.4855,23.5627,23.4223,23.4223,92159.0
2015-08-26 11:35:00,33.36,33.39,33.25,33.28,63449.0,23.4293,23.4504,23.352,23.3731,63449.0
2015-08-26 11:40:00,33.27,33.52,33.26,33.47,69679.0,23.3661,23.5417,23.359,23.5065,69679.0
2015-08-26 11:45:00,33.47,33.59,33.35,33.54,82909.0,23.5065,23.5908,23.4223,23.5557,82909.0
2015-08-26 11:50:00,33.55,33.67,33.54,33.55,44694.0,23.5627,23.647,23.5557,23.5627,44694.0
2015-08-26 11:55:00,33.55,33.6,33.51,33.56,55583.0,23.5627,23.5978,23.5346,23.5697,55583.0
2015-08-26 12:00:00,33.56,33.56,33.4,33.44,65788.0,23.5697,23.5697,23.4574,23.4855,65788.0
2015-08-26 12:05:00,33.43,33.59,33.43,33.55,53162.0,23.4784,23.5908,23.4784,23.5627,53162.0
2015-08-26 12:10:00,33.55,33.56,33.43,33.46,56906.0,23.5627,23.5697,23.4784,23.4995,56906.0
2015-08-26 12:15:00,33.46,33.57,33.45,33.52,34946.0,23.4995,23.5768,23.4925,23.5417,34946.0
2015-08-26 12:20:00,33.53,33.56,33.41,33.45,29206.0,23.5487,23.5697,23.4644,23.4925,29206.0
2015-08-26 12:25:00,33.45,33.5,33.37,33.47,83379.0,23.4925,23.5276,23.4363,23.5065,83379.0
2015-08-26 12:30:00,33.48,33.58,33.44,33.53,99433.0,23.5136,23.5838,23.4855,23.5487,99433.0
2015-08-26 12:35:00,33.53,33.61,33.5,33.54,60667.0,23.5487,23.6049,23.5276,23.5557,60667.0
2015-08-26 12:40:00,33.55,33.55,33.4,33.44,52316.0,23.5627,23.5627,23.4574,23.4855,52316.0
2015-08-26 12:45:00,33.45,33.66,33.44,33.65,82416.0,23.4925,23.64,23.4855,23.633,82416.0
2015-08-26 12:50:00,33.64,33.75,33.62,33.75,66516.0,23.6259,23.7032,23.6119,23.7032,66516.0
2015-08-26 12:55:00,33.75,33.91,33.75,33.9,94476.0,23.7032,23.8156,23.7032,23.8085,94476.0
2015-08-26 13:00:00,33.9,33.96,33.79,33.8,90222.0,23.8085,23.8507,23.7313,23.7383,90222.0
2015-08-26 13:05:00,33.79,33.87,33.78,33.85,120879.0,23.7313,23.7875,23.7243,23.7734,120879.0
2015-08-26 13:10:00,33.84,33.93,33.81,33.85,84116.0,23.7664,23.8296,23.7453,23.7734,84116.0
2015-08-26 13:15:00,33.85,33.94,33.85,33.9,51513.0,23.7734,23.8366,23.7734,23.8085,51513.0
2015-08-26 13:20:00,33.9,34.12,33.89,34.09,128756.0,23.8085,23.963,23.8015,23.942,128756.0
2015-08-26 13:25:00,34.08,34.24,34.07,34.23,161285.0,23.9349,24.0473,23.9279,24.0403,161285.0
2015-08-26 13:30:00,34.24,34.26,34.17,34.24,216942.0,24.0473,24.0614,23.9982,24.0473,216942.0
2015-08-26 13:35:00,34.24,34.28,34.21,34.26,91028.0,24.0473,24.0754,24.0263,24.0614,91028.0
2015-08-26 13:40:00,34.26,34.28,34.13,34.14,85654.0,24.0614,24.0754,23.9701,23.9771,85654.0
2015-08-26 13:45:00,34.14,34.23,34.13,34.17,85852.0,23.9771,24.0403,23.9701,23.9982,85852.0
2015-08-26 13:50:00,34.16,34.29,34.16,34.28,112510.0,23.9911,24.0824,23.9911,24.0754,112510.0
2015-08-26 13:55:00,34.27,34.42,34.27,34.4,246438.0,24.0684,24.1737,24.0684,24.1597,246438.0
2015-08-26 14:00:00,34.4,34.41,34.3,34.37,102654.0,24.1597,24.1667,24.0895,24.1386,102654.0
2015-08-26 14:05:00,34.37,34.49,34.36,34.4,144835.0,24.1386,24.2229,24.1316,24.1597,144835.0
2015-08-26 14:10:00,34.41,34.52,34.31,34.38,152476.0,24.1667,24.244,24.0965,24.1456,152476.0
2015-08-26 14:15:00,34.38,34.44,34.32,34.37,133370.0,24.1456,24.1878,24.1035,24.1386,133370.0
2015-08-26 14:20:00,34.38,34.48,34.34,34.46,93404.0,24.1456,24.2159,24.1176,24.2018,93404.0
2015-08-26 14:25:00,34.46,34.6,34.34,34.34,163829.0,24.2018,24.3002,24.1176,24.1176,163829.0
2015-08-26 14:30:00,34.36,34.48,34.24,34.33,178025.0,24.1316,24.2159,24.0473,24.1105,178025.0
2015-08-26 14:35:00,34.34,34.58,34.33,34.58,77374.0,24.1176,24.2861,24.1105,24.2861,77374.0
2015-08-26 14:40:00,34.59,34.77,34.58,34.68,169828.0,24.2931,24.4195,24.2861,24.3563,169828.0
2015-08-26 14:45:00,34.68,34.85,34.66,34.7,124468.0,24.3563,24.4757,24.3423,24.3704,124468.0
2015-08-26 14:50:00,34.68,34.88,34.68,34.85,153426.0,24.3563,24.4968,24.3563,24.4757,153426.0
2015-08-26 14:55:00,34.85,34.86,34.7,34.83,128953.0,24.4757,24.4828,24.3704,24.4617,128953.0
2015-08-26 15:00:00,34.85,34.88,34.75,34.86,98738.0,24.4757,24.4968,24.4055,24.4828,98738.0
2015-08-26 15:05:00,34.86,35.0,34.81,34.98,130004.0,24.4828,24.5811,24.4476,24.567,130004.0
2015-08-26 15:10:00,34.98,35.13,34.98,35.08,343409.0,24.567,24.6724,24.567,24.6373,343409.0
2015-08-26 15:15:00,35.11,35.19,35.01,35.16,121451.0,24.6583,24.7145,24.5881,24.6935,121451.0
2015-08-26 15:20:00,35.16,35.21,35.0,35.02,139874.0,24.6935,24.7286,24.5811,24.5951,139874.0
2015-08-26 15:25:00,35.02,35.07,34.97,35.0,133955.0,24.5951,24.6302,24.56,24.5811,133955.0
2015-08-26 15:30:00,35.0,35.25,34.99,35.18,221638.0,24.5811,24.7567,24.5741,24.7075,221638.0
2015-08-26 15:35:00,35.18,35.19,35.08,35.1,162192.0,24.7075,24.7145,24.6373,24.6513,162192.0
2015-08-26 15:40:00,35.1,35.28,35.03,35.24,239131.0,24.6513,24.7777,24.6022,24.7496,239131.0
2015-08-26 15:45:00,35.24,35.29,35.09,35.14,237234.0,24.7496,24.7848,24.6443,24.6794,237234.0
2015-08-26 15:50:00,35.14,35.23,35.14,35.22,261090.0,24.6794,24.7426,24.6794,24.7356,261090.0
2015-08-26 15:55:00,35.22,35.28,35.07,35.25,436167.0,24.7356,24.7777,24.6302,24.7567,436167.0
2015-08-27 09:30:00,35.76,35.9,35.67,35.86,227278.0,25.1148,25.2132,25.0516,25.1851,227278.0
2015-08-27 09:35:00,35.86,35.86,35.73,35.76,96195.0,25.1851,25.1851,25.0938,25.1148,96195.0
2015-08-27 09:40:00,35.77,35.8,35.62,35.77,141456.0,25.1219,25.1429,25.0165,25.1219,141456.0
2015-08-27 09:45:00,35.79,35.81,35.62,35.66,158881.0,25.1359,25.15,25.0165,25.0446,158881.0
2015-08-27 09:50:00,35.66,35.75,35.65,35.68,82682.0,25.0446,25.1078,25.0376,25.0587,82682.0
2015-08-27 09:55:00,35.67,35.8,35.62,35.66,288136.0,25.0516,25.1429,25.0165,25.0446,288136.0
2015-08-27 10:00:00,35.65,35.69,35.57,35.65,95990.0,25.0376,25.0657,24.9814,25.0376,95990.0
2015-08-27 10:05:00,35.64,35.78,35.62,35.78,127512.0,25.0306,25.1289,25.0165,25.1289,127512.0
2015-08-27 10:10:00,35.78,35.93,35.75,35.9,112692.0,25.1289,25.2342,25.1078,25.2132,112692.0
2015-08-27 10:15:00,35.9,35.98,35.89,35.96,86065.0,25.2132,25.2694,25.2061,25.2553,86065.0
2015-08-27 10:20:00,35.96,35.99,35.82,35.99,90059.0,25.2553,25.2764,25.157,25.2764,90059.0
2015-08-27 10:25:00,35.99,35.99,35.88,35.9,60919.0,25.2764,25.2764,25.1991,25.2132,60919.0
2015-08-27 10:30:00,35.9,35.93,35.8,35.92,124543.0,25.2132,25.2342,25.1429,25.2272,124543.0
2015-08-27 10:35:00,35.94,36.07,35.93,36.02,210135.0,25.2413,25.3326,25.2342,25.2974,210135.0
2015-08-27 10:40:00,36.02,36.03,35.94,36.01,85296.0,25.2974,25.3045,25.2413,25.2904,85296.0
2015-08-27 10:45:00,36.01,36.06,35.95,36.04,119796.0,25.2904,25.3255,25.2483,25.3115,119796.0
2015-08-27 10:50:00,36.04,36.18,36.03,36.18,117438.0,25.3115,25.4098,25.3045,25.4098,117438.0
2015-08-27 10:55:00,36.17,36.46,36.17,36.43,170862.0,25.4028,25.6065,25.4028,25.5854,170862.0
2015-08-27 11:00:00,36.4,36.45,36.38,36.43,83704.0,25.5643,25.5994,25.5503,25.5854,83704.0
2015-08-27 11:05:00,36.42,36.43,36.35,36.36,74605.0,25.5784,25.5854,25.5292,25.5362,74605.0
2015-08-27 11:10:00,36.37,36.39,36.3,36.37,66992.0,25.5433,25.5573,25.4941,25.5433,66992.0
2015-08-27 11:15:00,36.36,36.38,36.27,36.27,150632.0,25.5362,25.5503,25.473,25.473,150632.0
2015-08-27 11:20:00,36.28,36.3,36.13,36.14,93766.0,25.48,25.4941,25.3747,25.3817,93766.0
2015-08-27 11:25:00,36.15,36.18,36.06,36.15,68052.0,25.3887,25.4098,25.3255,25.3887,68052.0
2015-08-27 11:30:00,36.16,36.2,36.02,36.04,66684.0,25.3958,25.4239,25.2974,25.3115,66684.0
2015-08-27 11:35:00,36.04,36.04,35.94,35.94,80822.0,25.3115,25.3115,25.2413,25.2413,80822.0
2015-08-27 11:40:00,35.94,36.02,35.94,36.02,94139.0,25.2413,25.2974,25.2413,25.2974,94139.0
2015-08-27 11:45:00,36.01,36.06,36.0,36.06,48185.0,25.2904,25.3255,25.2834,25.3255,48185.0
2015-08-27 11:50:00,36.06,36.08,36.01,36.04,65392.0,25.3255,25.3396,25.2904,25.3115,65392.0
2015-08-27 11:55:00,36.03,36.09,36.02,36.09,48304.0,25.3045,25.3466,25.2974,25.3466,48304.0
2015-08-27 12:00:00,36.09,36.26,36.09,36.26,84019.0,25.3466,25.466,25.3466,25.466,84019.0
2015-08-27 12:05:00,36.26,36.3,36.19,36.29,54095.0,25.466,25.4941,25.4168,25.4871,54095.0
2015-08-27 12:10:00,36.29,36.29,36.17,36.27,58729.0,25.4871,25.4871,25.4028,25.473,58729.0
2015-08-27 12:15:00,36.27,36.33,36.26,36.3,62315.0,25.473,25.5152,25.466,25.4941,62315.0
2015-08-27 12:20:00,36.29,36.32,36.25,36.26,44972.0,25.4871,25.5081,25.459,25.466,44972.0
2015-08-27 12:25:00,36.26,36.33,36.26,36.32,26797.0,25.466,25.5152,25.466,25.5081,26797.0
2015-08-27 12:30:00,36.31,36.31,36.26,36.26,31290.0,25.5011,25.5011,25.466,25.466,31290.0
2015-08-27 12:35:00,36.26,36.33,36.21,36.31,60105.0,25.466,25.5152,25.4309,25.5011,60105.0
2015-08-27 12:40:00,36.32,36.32,36.21,36.21,62751.0,25.5081,25.5081,25.4309,25.4309,62751.0
2015-08-27 12:45:00,36.22,36.34,36.19,36.33,45461.0,25.4379,25.5222,25.4168,25.5152,45461.0
2015-08-27 12:50:00,36.34,36.41,36.33,36.38,44093.0,25.5222,25.5713,25.5152,25.5503,44093.0
2015-08-27 12:55:00,36.39,36.39,36.31,36.38,57539.0,25.5573,25.5573,25.5011,25.5503,57539.0
2015-08-27 13:00:00,36.39,36.44,36.35,36.41,59143.0,25.5573,25.5924,25.5292,25.5713,59143.0
2015-08-27 13:05:00,36.41,36.48,36.38,36.46,69214.0,25.5713,25.6205,25.5503,25.6065,69214.0
2015-08-27 13:10:00,36.45,36.49,36.45,36.48,79301.0,25.5994,25.6275,25.5994,25.6205,79301.0
2015-08-27 13:15:00,36.48,36.52,36.46,36.49,116609.0,25.6205,25.6486,25.6065,25.6275,116609.0
2015-08-27 13:20:00,36.48,36.55,36.45,36.47,43597.0,25.6205,25.6697,25.5994,25.6135,43597.0
2015-08-27 13:25:00,36.46,36.53,36.45,36.47,62023.0,25.6065,25.6556,25.5994,25.6135,62023.0
2015-08-27 13:30:00,36.46,36.47,36.37,36.38,41183.0,25.6065,25.6135,25.5433,25.5503,41183.0
2015-08-27 13:35:00,36.39,36.39,36.24,36.25,63107.0,25.5573,25.5573,25.452,25.459,63107.0
2015-08-27 13:40:00,36.25,36.3,36.22,36.24,144373.0,25.459,25.4941,25.4379,25.452,144373.0
2015-08-27 13:45:00,36.25,36.3,36.21,36.26,54016.0,25.459,25.4941,25.4309,25.466,54016.0
2015-08-27 13:50:00,36.27,36.3,36.24,36.26,27929.0,25.473,25.4941,25.452,25.466,27929.0
2015-08-27 13:55:00,36.26,36.28,36.19,36.25,58456.0,25.466,25.48,25.4168,25.459,58456.0
2015-08-27 14:00:00,36.25,36.25,36.05,36.1,164108.0,25.459,25.459,25.3185,25.3536,164108.0
2015-08-27 14:05:00,36.09,36.1,36.05,36.07,44863.0,25.3466,25.3536,25.3185,25.3326,44863.0
2015-08-27 14:10:00,36.07,36.09,36.02,36.04,43244.0,25.3326,25.3466,25.2974,25.3115,43244.0
2015-08-27 14:15:00,36.04,36.05,35.93,36.02,215040.0,25.3115,25.3185,25.2342,25.2974,215040.0
2015-08-27 14:20:00,36.02,36.04,35.91,35.92,54371.0,25.2974,25.3115,25.2202,25.2272,54371.0
2015-08-27 14:25:00,35.94,35.96,35.83,35.87,122864.0,25.2413,25.2553,25.164,25.1921,122864.0
2015-08-27 14:30:00,35.88,35.96,35.84,35.86,67906.0,25.1991,25.2553,25.171,25.1851,67906.0
2015-08-27 14:35:00,35.85,35.93,35.81,35.85,98624.0,25.178,25.2342,25.15,25.178,98624.0
2015-08-27 14:40:00,35.86,35.86,35.67,35.8,130294.0,25.1851,25.1851,25.0516,25.1429,130294.0
2015-08-27 14:45:00,35.81,35.84,35.56,35.57,105103.0,25.15,25.171,24.9744,24.9814,105103.0
2015-08-27 14:50:00,35.56,35.6,35.38,35.53,174125.0,24.9744,25.0025,24.848,24.9533,174125.0
2015-08-27 14:55:00,35.53,35.53,35.25,35.27,123850.0,24.9533,24.9533,24.7567,24.7707,123850.0
2015-08-27 15:00:00,35.29,35.48,35.2,35.21,183950.0,24.7848,24.9182,24.7215,24.7286,183950.0
2015-08-27 15:05:00,35.2,35.32,35.05,35.21,241254.0,24.7215,24.8058,24.6162,24.7286,241254.0
2015-08-27 15:10:00,35.2,35.37,35.19,35.3,202349.0,24.7215,24.8409,24.7145,24.7918,202349.0
2015-08-27 15:15:00,35.29,35.46,35.26,35.43,104652.0,24.7848,24.9041,24.7637,24.8831,104652.0
2015-08-27 15:20:00,35.43,35.43,35.21,35.27,127015.0,24.8831,24.8831,24.7286,24.7707,127015.0
2015-08-27 15:25:00,35.28,35.54,35.27,35.52,92057.0,24.7777,24.9603,24.7707,24.9463,92057.0
2015-08-27 15:30:00,35.52,35.71,35.4,35.7,181867.0,24.9463,25.0797,24.862,25.0727,181867.0
2015-08-27 15:35:00,35.71,35.73,35.4,35.58,166125.0,25.0797,25.0938,24.862,24.9884,166125.0
2015-08-27 15:40:00,35.58,35.61,35.44,35.52,124181.0,24.9884,25.0095,24.8901,24.9463,124181.0
2015-08-27 15:45:00,35.53,35.71,35.53,35.61,226328.0,24.9533,25.0797,24.9533,25.0095,226328.0
2015-08-27 15:50:00,35.62,35.74,35.6,35.64,278962.0,25.0165,25.1008,25.0025,25.0306,278962.0
2015-08-27 15:55:00,35.65,35.71,35.58,35.71,501385.0,25.0376,25.0797,24.9884,25.0797,501385.0
2015-08-28 09:30:00,35.71,36.0,35.69,35.95,104875.0,25.0797,25.2834,25.0657,25.2483,104875.0
2015-08-28 09:35:00,35.94,36.08,35.9,36.06,107165.0,25.2413,25.3396,25.2132,25.3255,107165.0
2015-08-28 09:40:00,36.04,36.28,36.0,36.28,111167.0,25.3115,25.48,25.2834,25.48,111167.0
2015-08-28 09:45:00,36.28,36.28,35.88,35.89,88971.0,25.48,25.48,25.1991,25.2061,88971.0
2015-08-28 09:50:00,35.9,35.94,35.85,35.89,41920.0,25.2132,25.2413,25.178,25.2061,41920.0
2015-08-28 09:55:00,35.88,36.13,35.88,36.06,95960.0,25.1991,25.3747,25.1991,25.3255,95960.0
2015-08-28 10:00:00,36.03,36.12,35.96,36.01,54223.0,25.3045,25.3677,25.2553,25.2904,54223.0
2015-08-28 10:05:00,36.02,36.04,35.91,35.99,61153.0,25.2974,25.3115,25.2202,25.2764,61153.0
2015-08-28 10:10:00,35.99,36.11,35.94,35.98,46606.0,25.2764,25.3607,25.2413,25.2694,46606.0
2015-08-28 10:15:00,36.0,36.12,35.98,36.03,45967.0,25.2834,25.3677,25.2694,25.3045,45967.0
2015-08-28 10:20:00,36.03,36.06,35.97,35.99,39565.0,25.3045,25.3255,25.2623,25.2764,39565.0
2015-08-28 10:25:00,35.99,36.06,35.94,35.96,72983.0,25.2764,25.3255,25.2413,25.2553,72983.0
2015-08-28 10:30:00,35.95,36.02,35.95,35.98,56549.0,25.2483,25.2974,25.2483,25.2694,56549.0
2015-08-28 10:35:00,35.98,36.0,35.9,35.91,42017.0,25.2694,25.2834,25.2132,25.2202,42017.0
2015-08-28 10:40:00,35.92,35.99,35.87,35.95,64679.0,25.2272,25.2764,25.1921,25.2483,64679.0
2015-08-28 10:45:00,35.95,35.97,35.83,35.88,31615.0,25.2483,25.2623,25.164,25.1991,31615.0
2015-08-28 10:50:00,35.88,35.99,35.87,35.97,25426.0,25.1991,25.2764,25.1921,25.2623,25426.0
2015-08-28 10:55:00,35.97,36.0,35.91,35.91,24626.0,25.2623,25.2834,25.2202,25.2202,24626.0
2015-08-28 11:00:00,35.91,36.0,35.91,35.98,50237.0,25.2202,25.2834,25.2202,25.2694,50237.0
2015-08-28 11:05:00,35.98,36.0,35.92,35.96,54025.0,25.2694,25.2834,25.2272,25.2553,54025.0
2015-08-28 11:10:00,35.97,36.03,35.96,35.99,80168.0,25.2623,25.3045,25.2553,25.2764,80168.0
2015-08-28 11:15:00,35.99,35.99,35.93,35.99,25618.0,25.2764,25.2764,25.2342,25.2764,25618.0
2015-08-28 11:20:00,35.99,36.0,35.97,36.0,26329.0,25.2764,25.2834,25.2623,25.2834,26329.0
2015-08-28 11:25:00,36.0,36.05,35.99,36.04,65976.0,25.2834,25.3185,25.2764,25.3115,65976.0
2015-08-28 11:30:00,36.03,36.05,36.01,36.05,28604.0,25.3045,25.3185,25.2904,25.3185,28604.0
2015-08-28 11:35:00,36.04,36.04,35.9,35.9,43042.0,25.3115,25.3115,25.2132,25.2132,43042.0
2015-08-28 11:40:00,35.9,35.9,35.81,35.84,25198.0,25.2132,25.2132,25.15,25.171,25198.0
2015-08-28 11:45:00,35.84,35.86,35.81,35.84,26049.0,25.171,25.1851,25.15,25.171,26049.0
2015-08-28 11:50:00,35.84,35.91,35.81,35.81,15326.0,25.171,25.2202,25.15,25.15,15326.0
2015-08-28 11:55:00,35.8,35.8,35.71,35.77,27862.0,25.1429,25.1429,25.0797,25.1219,27862.0
2015-08-28 12:00:00,35.78,35.86,35.77,35.82,31216.0,25.1289,25.1851,25.1219,25.157,31216.0
2015-08-28 12:05:00,35.82,35.87,35.82,35.84,20082.0,25.157,25.1921,25.157,25.171,20082.0
2015-08-28 12:10:00,35.84,35.95,35.81,35.95,34204.0,25.171,25.2483,25.15,25.2483,34204.0
2015-08-28 12:15:00,35.94,35.97,35.92,35.95,15550.0,25.2413,25.2623,25.2272,25.2483,15550.0
2015-08-28 12:20:00,35.95,36.0,35.93,35.95,22935.0,25.2483,25.2834,25.2342,25.2483,22935.0
2015-08-28 12:25:00,35.96,35.99,35.92,35.93,20794.0,25.2553,25.2764,25.2272,25.2342,20794.0
2015-08-28 12:30:00,35.94,36.0,35.94,35.95,23569.0,25.2413,25.2834,25.2413,25.2483,23569.0
2015-08-28 12:35:00,35.94,35.97,35.93,35.95,22897.0,25.2413,25.2623,25.2342,25.2483,22897.0
2015-08-28 12:40:00,35.94,35.98,35.92,35.96,19394.0,25.2413,25.2694,25.2272,25.2553,19394.0
2015-08-28 12:45:00,35.95,35.96,35.91,35.95,17781.0,25.2483,25.2553,25.2202,25.2483,17781.0
2015-08-28 12:50:00,35.95,35.97,35.93,35.94,12948.0,25.2483,25.2623,25.2342,25.2413,12948.0
2015-08-28 12:55:00,35.93,35.93,35.85,35.87,32681.0,25.2342,25.2342,25.178,25.1921,32681.0
2015-08-28 13:00:00,35.87,35.88,35.81,35.83,28584.0,25.1921,25.1991,25.15,25.164,28584.0
2015-08-28 13:05:00,35.82,35.85,35.8,35.8,23841.0,25.157,25.178,25.1429,25.1429,23841.0
2015-08-28 13:10:00,35.81,35.87,35.8,35.85,16759.0,25.15,25.1921,25.1429,25.178,16759.0
2015-08-28 13:15:00,35.86,35.91,35.85,35.9,20284.0,25.1851,25.2202,25.178,25.2132,20284.0
2015-08-28 13:20:00,35.9,35.91,35.88,35.88,27620.0,25.2132,25.2202,25.1991,25.1991,27620.0
2015-08-28 13:25:00,35.87,35.87,35.76,35.76,19593.0,25.1921,25.1921,25.1148,25.1148,19593.0
2015-08-28 13:30:00,35.75,35.84,35.75,35.8,23695.0,25.1078,25.171,25.1078,25.1429,23695.0
2015-08-28 13:35:00,35.79,35.81,35.7,35.76,46678.0,25.1359,25.15,25.0727,25.1148,46678.0
2015-08-28 13:40:00,35.76,35.82,35.75,35.8,41638.0,25.1148,25.157,25.1078,25.1429,41638.0
2015-08-28 13:45:00,35.79,35.86,35.78,35.79,21164.0,25.1359,25.1851,25.1289,25.1359,21164.0
2015-08-28 13:50:00,35.79,35.86,35.79,35.85,23898.0,25.1359,25.1851,25.1359,25.178,23898.0
2015-08-28 13:55:00,35.85,35.9,35.84,35.89,59101.0,25.178,25.2132,25.171,25.2061,59101.0
2015-08-28 14:00:00,35.9,36.0,35.89,35.92,35392.0,25.2132,25.2834,25.2061,25.2272,35392.0
2015-08-28 14:05:00,35.92,36.0,35.92,35.97,49617.0,25.2272,25.2834,25.2272,25.2623,49617.0
2015-08-28 14:10:00,35.98,35.99,35.86,35.88,38902.0,25.2694,25.2764,25.1851,25.1991,38902.0
2015-08-28 14:15:00,35.88,35.91,35.84,35.85,30175.0,25.1991,25.2202,25.171,25.178,30175.0
2015-08-28 14:20:00,35.86,35.92,35.86,35.86,60365.0,25.1851,25.2272,25.1851,25.1851,60365.0
2015-08-28 14:25:00,35.86,35.9,35.82,35.9,28574.0,25.1851,25.2132,25.157,25.2132,28574.0
2015-08-28 14:30:00,35.9,35.96,35.89,35.89,34269.0,25.2132,25.2553,25.2061,25.2061,34269.0
2015-08-28 14:35:00,35.89,35.91,35.83,35.91,29621.0,25.2061,25.2202,25.164,25.2202,29621.0
2015-08-28 14:40:00,35.91,35.92,35.89,35.92,33607.0,25.2202,25.2272,25.2061,25.2272,33607.0
2015-08-28 14:45:00,35.91,36.01,35.91,35.97,71313.0,25.2202,25.2904,25.2202,25.2623,71313.0
2015-08-28 14:50:00,35.98,35.99,35.91,35.94,82446.0,25.2694,25.2764,25.2202,25.2413,82446.0
2015-08-28 14:55:00,35.93,35.95,35.91,35.93,42858.0,25.2342,25.2483,25.2202,25.2342,42858.0
2015-08-28 15:00:00,35.94,35.95,35.88,35.94,53307.0,25.2413,25.2483,25.1991,25.2413,53307.0
2015-08-28 15:05:00,35.93,35.95,35.89,35.92,47970.0,25.2342,25.2483,25.2061,25.2272,47970.0
2015-08-28 15:10:00,35.91,35.92,35.85,35.85,62194.0,25.2202,25.2272,25.178,25.178,62194.0
2015-08-28 15:15:00,35.86,35.86,35.81,35.82,70280.0,25.1851,25.1851,25.15,25.157,70280.0
2015-08-28 15:20:00,35.82,35.84,35.72,35.77,69032.0,25.157,25.171,25.0867,25.1219,69032.0
2015-08-28 15:25:00,35.77,35.84,35.77,35.83,69524.0,25.1219,25.171,25.1219,25.164,69524.0
2015-08-28 15:30:00,35.82,35.82,35.76,35.76,82930.0,25.157,25.157,25.1148,25.1148,82930.0
2015-08-28 15:35:00,35.76,35.78,35.67,35.73,72536.0,25.1148,25.1289,25.0516,25.0938,72536.0
2015-08-28 15:40:00,35.73,35.84,35.69,35.83,116343.0,25.0938,25.171,25.0657,25.164,116343.0
2015-08-28 15:45:00,35.83,35.88,35.8,35.82,129651.0,25.164,25.1991,25.1429,25.157,129651.0
2015-08-28 15:50:00,35.83,35.97,35.82,35.91,163803.0,25.164,25.2623,25.157,25.2202,163803.0
2015-08-28 15:55:00,35.92,35.99,35.91,35.97,280129.0,25.2272,25.2764,25.2202,25.2623,280129.0
2015-08-31 09:30:00,35.94,36.11,35.94,35.99,68068.0,25.2413,25.3607,25.2413,25.2764,68068.0
2015-08-31 09:35:00,35.98,36.18,35.83,36.0,46892.0,25.2694,25.4098,25.164,25.2834,46892.0
2015-08-31 09:40:00,35.99,36.15,35.96,36.12,22531.0,25.2764,25.3887,25.2553,25.3677,22531.0
2015-08-31 09:45:00,36.12,36.2,36.03,36.04,47477.0,25.3677,25.4239,25.3045,25.3115,47477.0
2015-08-31 09:50:00,36.02,36.12,36.0,36.1,57948.0,25.2974,25.3677,25.2834,25.3536,57948.0
2015-08-31 09:55:00,36.1,36.14,36.05,36.06,44108.0,25.3536,25.3817,25.3185,25.3255,44108.0
2015-08-31 10:00:00,36.06,36.06,35.97,36.01,43563.0,25.3255,25.3255,25.2623,25.2904,43563.0
2015-08-31 10:05:00,36.0,36.01,35.95,35.99,41700.0,25.2834,25.2904,25.2483,25.2764,41700.0
2015-08-31 10:10:00,35.99,36.1,35.98,36.05,60654.0,25.2764,25.3536,25.2694,25.3185,60654.0
2015-08-31 10:15:00,36.04,36.16,36.0,36.08,82627.0,25.3115,25.3958,25.2834,25.3396,82627.0
2015-08-31 10:20:00,36.08,36.13,36.05,36.1,37657.0,25.3396,25.3747,25.3185,25.3536,37657.0
2015-08-31 10:25:00,36.11,36.21,36.09,36.2,52662.0,25.3607,25.4309,25.3466,25.4239,52662.0
2015-08-31 10:30:00,36.2,36.22,36.15,36.21,95964.0,25.4239,25.4379,25.3887,25.4309,95964.0
2015-08-31 10:35:00,36.2,36.36,36.2,36.35,114438.0,25.4239,25.5362,25.4239,25.5292,114438.0
2015-08-31 10:40:00,36.34,36.37,36.28,36.29,62092.0,25.5222,25.5433,25.48,25.4871,62092.0
2015-08-31 10:45:00,36.28,36.44,36.26,36.41,117762.0,25.48,25.5924,25.466,25.5713,117762.0
2015-08-31 10:50:00,36.41,36.42,36.33,36.41,34297.0,25.5713,25.5784,25.5152,25.5713,34297.0
2015-08-31 10:55:00,36.42,36.46,36.36,36.37,71852.0,25.5784,25.6065,25.5362,25.5433,71852.0
2015-08-31 11:00:00,36.38,36.4,36.35,36.38,58280.0,25.5503,25.5643,25.5292,25.5503,58280.0
2015-08-31 11:05:00,36.39,36.41,36.3,36.34,75504.0,25.5573,25.5713,25.4941,25.5222,75504.0
2015-08-31 11:10:00,36.34,36.38,36.31,36.37,64474.0,25.5222,25.5503,25.5011,25.5433,64474.0
2015-08-31 11:15:00,36.38,36.42,36.36,36.41,68227.0,25.5503,25.5784,25.5362,25.5713,68227.0
2015-08-31 11:20:00,36.41,36.56,36.36,36.39,189843.0,25.5713,25.6767,25.5362,25.5573,189843.0
2015-08-31 11:25:00,36.39,36.51,36.34,36.47,133717.0,25.5573,25.6416,25.5222,25.6135,133717.0
2015-08-31 11:30:00,36.46,36.48,36.4,36.47,39564.0,25.6065,25.6205,25.5643,25.6135,39564.0
2015-08-31 11:35:00,36.45,36.56,36.43,36.56,39252.0,25.5994,25.6767,25.5854,25.6767,39252.0
2015-08-31 11:40:00,36.57,36.7,36.57,36.58,86909.0,25.6837,25.775,25.6837,25.6907,86909.0
2015-08-31 11:45:00,36.57,36.57,36.45,36.45,83560.0,25.6837,25.6837,25.5994,25.5994,83560.0
2015-08-31 11:50:00,36.45,36.46,36.41,36.42,23086.0,25.5994,25.6065,25.5713,25.5784,23086.0
2015-08-31 11:55:00,36.42,36.45,36.38,36.44,39892.0,25.5784,25.5994,25.5503,25.5924,39892.0
2015-08-31 12:00:00,36.44,36.51,36.44,36.5,43249.0,25.5924,25.6416,25.5924,25.6346,43249.0
2015-08-31 12:05:00,36.51,36.53,36.48,36.48,27334.0,25.6416,25.6556,25.6205,25.6205,27334.0
2015-08-31 12:10:00,36.48,36.52,36.47,36.5,31604.0,25.6205,25.6486,25.6135,25.6346,31604.0
2015-08-31 12:15:00,36.49,36.67,36.49,36.65,81032.0,25.6275,25.7539,25.6275,25.7399,81032.0
2015-08-31 12:20:00,36.65,36.87,36.65,36.79,295700.0,25.7399,25.8944,25.7399,25.8382,295700.0
2015-08-31 12:25:00,36.79,36.88,36.76,36.87,229655.0,25.8382,25.9014,25.8172,25.8944,229655.0
2015-08-31 12:30:00,36.86,36.9,36.77,36.83,141773.0,25.8874,25.9155,25.8242,25.8663,141773.0
2015-08-31 12:35:00,36.83,36.85,36.81,36.83,103375.0,25.8663,25.8804,25.8523,25.8663,103375.0
2015-08-31 12:40:00,36.82,36.82,36.71,36.75,50639.0,25.8593,25.8593,25.782,25.8101,50639.0
2015-08-31 12:45:00,36.76,36.78,36.72,36.74,49876.0,25.8172,25.8312,25.7891,25.8031,49876.0
2015-08-31 12:50:00,36.75,36.88,36.73,36.87,33772.0,25.8101,25.9014,25.7961,25.8944,33772.0
2015-08-31 12:55:00,36.87,36.88,36.78,36.78,49558.0,25.8944,25.9014,25.8312,25.8312,49558.0
2015-08-31 13:00:00,36.78,36.81,36.73,36.75,54746.0,25.8312,25.8523,25.7961,25.8101,54746.0
2015-08-31 13:05:00,36.74,36.82,36.74,36.81,42559.0,25.8031,25.8593,25.8031,25.8523,42559.0
2015-08-31 13:10:00,36.8,36.82,36.77,36.78,31730.0,25.8453,25.8593,25.8242,25.8312,31730.0
2015-08-31 13:15:00,36.78,36.79,36.75,36.75,34549.0,25.8312,25.8382,25.8101,25.8101,34549.0
2015-08-31 13:20:00,36.75,36.76,36.61,36.62,48311.0,25.8101,25.8172,25.7118,25.7188,48311.0
2015-08-31 13:25:00,36.63,36.67,36.6,36.66,31213.0,25.7259,25.7539,25.7048,25.7469,31213.0
2015-08-31 13:30:00,36.66,36.69,36.5,36.52,82100.0,25.7469,25.768,25.6346,25.6486,82100.0
2015-08-31 13:35:00,36.52,36.55,36.48,36.51,77734.0,25.6486,25.6697,25.6205,25.6416,77734.0
2015-08-31 13:40:00,36.51,36.52,36.45,36.49,44252.0,25.6416,25.6486,25.5994,25.6275,44252.0
2015-08-31 13:45:00,36.49,36.51,36.47,36.47,42337.0,25.6275,25.6416,25.6135,25.6135,42337.0
2015-08-31 13:50:00,36.48,36.5,36.45,36.48,24660.0,25.6205,25.6346,25.5994,25.6205,24660.0
2015-08-31 13:55:00,36.48,36.49,36.39,36.49,63511.0,25.6205,25.6275,25.5573,25.6275,63511.0
2015-08-31 14:00:00,36.49,36.59,36.49,36.52,32277.0,25.6275,25.6978,25.6275,25.6486,32277.0
2015-08-31 14:05:00,36.52,36.54,36.49,36.52,39379.0,25.6486,25.6626,25.6275,25.6486,39379.0
2015-08-31 14:10:00,36.52,36.52,36.45,36.46,33929.0,25.6486,25.6486,25.5994,25.6065,33929.0
2015-08-31 14:15:00,36.45,36.52,36.44,36.47,33674.0,25.5994,25.6486,25.5924,25.6135,33674.0
2015-08-31 14:20:00,36.46,36.52,36.44,36.52,32474.0,25.6065,25.6486,25.5924,25.6486,32474.0
2015-08-31 14:25:00,36.52,36.57,36.52,36.56,54592.0,25.6486,25.6837,25.6486,25.6767,54592.0
2015-08-31 14:30:00,36.56,36.59,36.55,36.58,36050.0,25.6767,25.6978,25.6697,25.6907,36050.0
2015-08-31 14:35:00,36.59,36.61,36.54,36.56,66699.0,25.6978,25.7118,25.6626,25.6767,66699.0
2015-08-31 14:40:00,36.56,36.61,36.54,36.54,44114.0,25.6767,25.7118,25.6626,25.6626,44114.0
2015-08-31 14:45:00,36.53,36.58,36.52,36.56,81128.0,25.6556,25.6907,25.6486,25.6767,81128.0
2015-08-31 14:50:00,36.55,36.55,36.47,36.5,68981.0,25.6697,25.6697,25.6135,25.6346,68981.0
2015-08-31 14:55:00,36.5,36.54,36.48,36.53,42804.0,25.6346,25.6626,25.6205,25.6556,42804.0
2015-08-31 15:00:00,36.53,36.64,36.52,36.62,75116.0,25.6556,25.7329,25.6486,25.7188,75116.0
2015-08-31 15:05:00,36.62,36.71,36.58,36.69,87915.0,25.7188,25.782,25.6907,25.768,87915.0
2015-08-31 15:10:00,36.69,36.79,36.68,36.79,103646.0,25.768,25.8382,25.761,25.8382,103646.0
2015-08-31 15:15:00,36.8,36.82,36.69,36.72,107170.0,25.8453,25.8593,25.768,25.7891,107170.0
2015-08-31 15:20:00,36.71,36.78,36.65,36.76,74962.0,25.782,25.8312,25.7399,25.8172,74962.0
2015-08-31 15:25:00,36.75,36.81,36.73,36.73,110336.0,25.8101,25.8523,25.7961,25.7961,110336.0
2015-08-31 15:30:00,36.73,36.89,36.72,36.84,109894.0,25.7961,25.9085,25.7891,25.8733,109894.0
2015-08-31 15:35:00,36.85,36.87,36.77,36.78,77423.0,25.8804,25.8944,25.8242,25.8312,77423.0
2015-08-31 15:40:00,36.78,36.89,36.78,36.86,97146.0,25.8312,25.9085,25.8312,25.8874,97146.0
2015-08-31 15:45:00,36.87,36.94,36.84,36.85,147743.0,25.8944,25.9436,25.8733,25.8804,147743.0
2015-08-31 15:50:00,36.84,36.89,36.84,36.87,184993.0,25.8733,25.9085,25.8733,25.8944,184993.0
2015-08-31 15:55:00,36.87,36.87,36.72,36.75,381081.0,25.8944,25.8944,25.7891,25.8101,381081.0
2015-09-01 09:30:00,35.94,36.12,35.91,35.97,125763.0,25.2413,25.3677,25.2202,25.2623,125763.0
2015-09-01 09:35:00,35.99,36.12,35.98,36.07,92369.0,25.2764,25.3677,25.2694,25.3326,92369.0
2015-09-01 09:40:00,36.06,36.35,36.02,36.33,83022.0,25.3255,25.5292,25.2974,25.5152,83022.0
2015-09-01 09:45:00,36.32,36.41,36.15,36.16,84586.0,25.5081,25.5713,25.3887,25.3958,84586.0
2015-09-01 09:50:00,36.17,36.27,36.06,36.11,51822.0,25.4028,25.473,25.3255,25.3607,51822.0
2015-09-01 09:55:00,36.11,36.13,35.99,36.01,54179.0,25.3607,25.3747,25.2764,25.2904,54179.0
2015-09-01 10:00:00,36.03,36.03,35.93,35.99,106134.0,25.3045,25.3045,25.2342,25.2764,106134.0
2015-09-01 10:05:00,35.98,36.02,35.93,36.0,55580.0,25.2694,25.2974,25.2342,25.2834,55580.0
2015-09-01 10:10:00,36.01,36.09,35.98,36.04,46390.0,25.2904,25.3466,25.2694,25.3115,46390.0
2015-09-01 10:15:00,36.04,36.16,36.04,36.04,46906.0,25.3115,25.3958,25.3115,25.3115,46906.0
2015-09-01 10:20:00,36.06,36.08,36.0,36.01,41866.0,25.3255,25.3396,25.2834,25.2904,41866.0
2015-09-01 10:25:00,36.01,36.23,36.01,36.21,62880.0,25.2904,25.4449,25.2904,25.4309,62880.0
2015-09-01 10:30:00,36.21,36.21,36.11,36.2,40268.0,25.4309,25.4309,25.3607,25.4239,40268.0
2015-09-01 10:35:00,36.21,36.27,36.09,36.11,79249.0,25.4309,25.473,25.3466,25.3607,79249.0
2015-09-01 10:40:00,36.12,36.13,36.02,36.04,64719.0,25.3677,25.3747,25.2974,25.3115,64719.0
2015-09-01 10:45:00,36.04,36.11,36.02,36.06,40633.0,25.3115,25.3607,25.2974,25.3255,40633.0
2015-09-01 10:50:00,36.06,36.06,35.98,36.02,50479.0,25.3255,25.3255,25.2694,25.2974,50479.0
2015-09-01 10:55:00,36.02,36.06,35.96,36.04,47335.0,25.2974,25.3255,25.2553,25.3115,47335.0
2015-09-01 11:00:00,36.05,36.08,35.98,36.03,40612.0,25.3185,25.3396,25.2694,25.3045,40612.0
2015-09-01 11:05:00,36.03,36.13,36.02,36.12,41173.0,25.3045,25.3747,25.2974,25.3677,41173.0
2015-09-01 11:10:00,36.11,36.22,36.1,36.2,36641.0,25.3607,25.4379,25.3536,25.4239,36641.0
2015-09-01 11:15:00,36.2,36.26,36.14,36.24,54243.0,25.4239,25.466,25.3817,25.452,54243.0
2015-09-01 11:20:00,36.24,36.31,36.21,36.29,52222.0,25.452,25.5011,25.4309,25.4871,52222.0
2015-09-01 11:25:00,36.26,36.26,36.15,36.19,53066.0,25.466,25.466,25.3887,25.4168,53066.0
2015-09-01 11:30:00,36.18,36.22,36.14,36.16,42050.0,25.4098,25.4379,25.3817,25.3958,42050.0
2015-09-01 11:35:00,36.17,36.19,36.12,36.12,32973.0,25.4028,25.4168,25.3677,25.3677,32973.0
2015-09-01 11:40:00,36.13,36.13,36.06,36.08,37202.0,25.3747,25.3747,25.3255,25.3396,37202.0
2015-09-01 11:45:00,36.08,36.11,36.06,36.11,34448.0,25.3396,25.3607,25.3255,25.3607,34448.0
2015-09-01 11:50:00,36.12,36.13,36.03,36.1,30888.0,25.3677,25.3747,25.3045,25.3536,30888.0
2015-09-01 11:55:00,36.09,36.11,36.01,36.02,32596.0,25.3466,25.3607,25.2904,25.2974,32596.0
2015-09-01 12:00:00,36.02,36.06,35.96,35.98,35511.0,25.2974,25.3255,25.2553,25.2694,35511.0
2015-09-01 12:05:00,35.97,35.99,35.95,35.97,48487.0,25.2623,25.2764,25.2483,25.2623,48487.0
2015-09-01 12:10:00,35.96,36.0,35.95,35.98,45787.0,25.2553,25.2834,25.2483,25.2694,45787.0
2015-09-01 12:15:00,35.98,36.04,35.97,36.03,43843.0,25.2694,25.3115,25.2623,25.3045,43843.0
2015-09-01 12:20:00,36.02,36.03,35.95,35.99,49296.0,25.2974,25.3045,25.2483,25.2764,49296.0
2015-09-01 12:25:00,35.98,35.99,35.95,35.96,57312.0,25.2694,25.2764,25.2483,25.2553,57312.0
2015-09-01 12:30:00,35.96,35.97,35.85,35.92,106557.0,25.2553,25.2623,25.178,25.2272,106557.0
2015-09-01 12:35:00,35.92,35.97,35.91,35.92,37149.0,25.2272,25.2623,25.2202,25.2272,37149.0
2015-09-01 12:40:00,35.93,35.93,35.79,35.85,43813.0,25.2342,25.2342,25.1359,25.178,43813.0
2015-09-01 12:45:00,35.85,35.85,35.79,35.8,23356.0,25.178,25.178,25.1359,25.1429,23356.0
2015-09-01 12:50:00,35.82,35.83,35.72,35.75,67224.0,25.157,25.164,25.0867,25.1078,67224.0
2015-09-01 12:55:00,35.74,35.75,35.67,35.69,57751.0,25.1008,25.1078,25.0516,25.0657,57751.0
2015-09-01 13:00:00,35.69,35.84,35.68,35.82,93039.0,25.0657,25.171,25.0587,25.157,93039.0
2015-09-01 13:05:00,35.81,35.82,35.64,35.65,67226.0,25.15,25.157,25.0306,25.0376,67226.0
2015-09-01 13:10:00,35.64,35.67,35.53,35.54,86166.0,25.0306,25.0516,24.9533,24.9603,86166.0
2015-09-01 13:15:00,35.54,35.73,35.53,35.66,89579.0,24.9603,25.0938,24.9533,25.0446,89579.0
2015-09-01 13:20:00,35.66,35.7,35.59,35.62,55369.0,25.0446,25.0727,24.9954,25.0165,55369.0
2015-09-01 13:25:00,35.61,35.69,35.58,35.66,57802.0,25.0095,25.0657,24.9884,25.0446,57802.0
2015-09-01 13:30:00,35.65,35.74,35.64,35.69,38233.0,25.0376,25.1008,25.0306,25.0657,38233.0
2015-09-01 13:35:00,35.69,35.76,35.67,35.7,50418.0,25.0657,25.1148,25.0516,25.0727,50418.0
2015-09-01 13:40:00,35.69,35.7,35.65,35.69,50546.0,25.0657,25.0727,25.0376,25.0657,50546.0
2015-09-01 13:45:00,35.68,35.68,35.62,35.64,40607.0,25.0587,25.0587,25.0165,25.0306,40607.0
2015-09-01 13:50:00,35.65,35.73,35.63,35.72,32314.0,25.0376,25.0938,25.0235,25.0867,32314.0
2015-09-01 13:55:00,35.71,35.71,35.63,35.67,22152.0,25.0797,25.0797,25.0235,25.0516,22152.0
2015-09-01 14:00:00,35.68,35.68,35.59,35.63,35964.0,25.0587,25.0587,24.9954,25.0235,35964.0
2015-09-01 14:05:00,35.63,35.65,35.58,35.6,26996.0,25.0235,25.0376,24.9884,25.0025,26996.0
2015-09-01 14:10:00,35.6,35.6,35.55,35.59,22911.0,25.0025,25.0025,24.9674,24.9954,22911.0
2015-09-01 14:15:00,35.58,35.59,35.46,35.46,49613.0,24.9884,24.9954,24.9041,24.9041,49613.0
2015-09-01 14:20:00,35.45,35.52,35.45,35.47,60152.0,24.8971,24.9463,24.8971,24.9112,60152.0
2015-09-01 14:25:00,35.48,35.52,35.47,35.48,32052.0,24.9182,24.9463,24.9112,24.9182,32052.0
2015-09-01 14:30:00,35.48,35.62,35.46,35.59,50572.0,24.9182,25.0165,24.9041,24.9954,50572.0
2015-09-01 14:35:00,35.59,35.72,35.56,35.72,46948.0,24.9954,25.0867,24.9744,25.0867,46948.0
2015-09-01 14:40:00,35.72,35.73,35.56,35.57,47746.0,25.0867,25.0938,24.9744,24.9814,47746.0
2015-09-01 14:45:00,35.57,35.62,35.53,35.54,34022.0,24.9814,25.0165,24.9533,24.9603,34022.0
2015-09-01 14:50:00,35.54,35.65,35.49,35.5,53969.0,24.9603,25.0376,24.9252,24.9322,53969.0
2015-09-01 14:55:00,35.5,35.53,35.44,35.45,79549.0,24.9322,24.9533,24.8901,24.8971,79549.0
2015-09-01 15:00:00,35.46,35.51,35.4,35.45,64973.0,24.9041,24.9393,24.862,24.8971,64973.0
2015-09-01 15:05:00,35.44,35.5,35.38,35.39,164254.0,24.8901,24.9322,24.848,24.855,164254.0
2015-09-01 15:10:00,35.39,35.52,35.36,35.5,70801.0,24.855,24.9463,24.8339,24.9322,70801.0
2015-09-01 15:15:00,35.5,35.52,35.43,35.45,49357.0,24.9322,24.9463,24.8831,24.8971,49357.0
2015-09-01 15:20:00,35.46,35.49,35.4,35.46,51735.0,24.9041,24.9252,24.862,24.9041,51735.0
2015-09-01 15:25:00,35.46,35.48,35.3,35.33,61399.0,24.9041,24.9182,24.7918,24.8128,61399.0
2015-09-01 15:30:00,35.33,35.41,35.3,35.36,60033.0,24.8128,24.869,24.7918,24.8339,60033.0
2015-09-01 15:35:00,35.36,35.37,35.28,35.32,77113.0,24.8339,24.8409,24.7777,24.8058,77113.0
2015-09-01 15:40:00,35.31,35.32,35.19,35.3,157598.0,24.7988,24.8058,24.7145,24.7918,157598.0
2015-09-01 15:45:00,35.31,35.41,35.26,35.35,154240.0,24.7988,24.869,24.7637,24.8269,154240.0
2015-09-01 15:50:00,35.34,35.45,35.33,35.44,171667.0,24.8199,24.8971,24.8128,24.8901,171667.0
2015-09-01 15:55:00,35.43,35.55,35.39,35.45,302993.0,24.8831,24.9674,24.855,24.8971,302993.0
2015-09-02 09:30:00,36.03,36.17,35.99,36.17,162245.0,25.3045,25.4028,25.2764,25.4028,162245.0
2015-09-02 09:35:00,36.16,36.3,36.0,36.29,148750.0,25.3958,25.4941,25.2834,25.4871,148750.0
2015-09-02 09:40:00,36.27,36.33,36.1,36.26,109477.0,25.473,25.5152,25.3536,25.466,109477.0
2015-09-02 09:45:00,36.27,36.27,36.12,36.19,105602.0,25.473,25.473,25.3677,25.4168,105602.0
2015-09-02 09:50:00,36.19,36.21,36.08,36.16,63461.0,25.4168,25.4309,25.3396,25.3958,63461.0
2015-09-02 09:55:00,36.16,36.16,35.95,35.98,84994.0,25.3958,25.3958,25.2483,25.2694,84994.0
2015-09-02 10:00:00,35.96,36.18,35.96,36.07,73994.0,25.2553,25.4098,25.2553,25.3326,73994.0
2015-09-02 10:05:00,36.06,36.13,36.06,36.06,56793.0,25.3255,25.3747,25.3255,25.3255,56793.0
2015-09-02 10:10:00,36.06,36.08,35.97,36.01,82824.0,25.3255,25.3396,25.2623,25.2904,82824.0
2015-09-02 10:15:00,36.0,36.03,35.83,35.83,53670.0,25.2834,25.3045,25.164,25.164,53670.0
2015-09-02 10:20:00,35.83,35.92,35.83,35.92,66773.0,25.164,25.2272,25.164,25.2272,66773.0
2015-09-02 10:25:00,35.93,35.94,35.86,35.89,32473.0,25.2342,25.2413,25.1851,25.2061,32473.0
2015-09-02 10:30:00,35.88,35.89,35.76,35.82,43758.0,25.1991,25.2061,25.1148,25.157,43758.0
2015-09-02 10:35:00,35.81,35.9,35.79,35.82,27934.0,25.15,25.2132,25.1359,25.157,27934.0
2015-09-02 10:40:00,35.81,35.86,35.72,35.72,44144.0,25.15,25.1851,25.0867,25.0867,44144.0
2015-09-02 10:45:00,35.71,35.77,35.63,35.65,59932.0,25.0797,25.1219,25.0235,25.0376,59932.0
2015-09-02 10:50:00,35.66,35.75,35.65,35.7,54945.0,25.0446,25.1078,25.0376,25.0727,54945.0
2015-09-02 10:55:00,35.7,35.79,35.69,35.76,26751.0,25.0727,25.1359,25.0657,25.1148,26751.0
2015-09-02 11:00:00,35.77,35.88,35.76,35.8,38003.0,25.1219,25.1991,25.1148,25.1429,38003.0
2015-09-02 11:05:00,35.81,35.94,35.81,35.94,40398.0,25.15,25.2413,25.15,25.2413,40398.0
2015-09-02 11:10:00,35.94,35.97,35.86,35.86,37985.0,25.2413,25.2623,25.1851,25.1851,37985.0
2015-09-02 11:15:00,35.86,36.02,35.82,35.96,38644.0,25.1851,25.2974,25.157,25.2553,38644.0
2015-09-02 11:20:00,35.96,36.01,35.9,35.99,59168.0,25.2553,25.2904,25.2132,25.2764,59168.0
2015-09-02 11:25:00,35.99,36.05,35.98,35.99,35117.0,25.2764,25.3185,25.2694,25.2764,35117.0
2015-09-02 11:30:00,35.99,36.0,35.82,35.82,43338.0,25.2764,25.2834,25.157,25.157,43338.0
2015-09-02 11:35:00,35.82,35.89,35.78,35.88,27484.0,25.157,25.2061,25.1289,25.1991,27484.0
2015-09-02 11:40:00,35.89,35.95,35.87,35.93,37789.0,25.2061,25.2483,25.1921,25.2342,37789.0
2015-09-02 11:45:00,35.93,35.95,35.86,35.86,20390.0,25.2342,25.2483,25.1851,25.1851,20390.0
2015-09-02 11:50:00,35.85,35.86,35.78,35.83,28712.0,25.178,25.1851,25.1289,25.164,28712.0
2015-09-02 11:55:00,35.81,35.83,35.78,35.81,26836.0,25.15,25.164,25.1289,25.15,26836.0
2015-09-02 12:00:00,35.81,35.82,35.76,35.78,47309.0,25.15,25.157,25.1148,25.1289,47309.0
2015-09-02 12:05:00,35.79,35.86,35.78,35.83,24026.0,25.1359,25.1851,25.1289,25.164,24026.0
2015-09-02 12:10:00,35.83,35.87,35.79,35.87,22772.0,25.164,25.1921,25.1359,25.1921,22772.0
2015-09-02 12:15:00,35.89,35.9,35.83,35.9,20600.0,25.2061,25.2132,25.164,25.2132,20600.0
2015-09-02 12:20:00,35.9,35.97,35.89,35.96,51586.0,25.2132,25.2623,25.2061,25.2553,51586.0
2015-09-02 12:25:00,35.95,35.99,35.93,35.97,16082.0,25.2483,25.2764,25.2342,25.2623,16082.0
2015-09-02 12:30:00,35.96,36.02,35.96,35.97,19718.0,25.2553,25.2974,25.2553,25.2623,19718.0
2015-09-02 12:35:00,35.97,36.1,35.97,36.1,32730.0,25.2623,25.3536,25.2623,25.3536,32730.0
2015-09-02 12:40:00,36.1,36.19,36.08,36.16,41038.0,25.3536,25.4168,25.3396,25.3958,41038.0
2015-09-02 12:45:00,36.16,36.18,36.04,36.17,135741.0,25.3958,25.4098,25.3115,25.4028,135741.0
2015-09-02 12:50:00,36.16,36.16,36.1,36.12,21575.0,25.3958,25.3958,25.3536,25.3677,21575.0
2015-09-02 12:55:00,36.14,36.22,36.14,36.21,49710.0,25.3817,25.4379,25.3817,25.4309,49710.0
2015-09-02 13:00:00,36.21,36.25,36.14,36.15,49657.0,25.4309,25.459,25.3817,25.3887,49657.0
2015-09-02 13:05:00,36.16,36.2,36.13,36.2,19746.0,25.3958,25.4239,25.3747,25.4239,19746.0
2015-09-02 13:10:00,36.2,36.22,36.18,36.18,59485.0,25.4239,25.4379,25.4098,25.4098,59485.0
2015-09-02 13:15:00,36.17,36.18,36.09,36.09,23823.0,25.4028,25.4098,25.3466,25.3466,23823.0
2015-09-02 13:20:00,36.09,36.13,36.09,36.1,51002.0,25.3466,25.3747,25.3466,25.3536,51002.0
2015-09-02 13:25:00,36.09,36.17,36.06,36.16,26952.0,25.3466,25.4028,25.3255,25.3958,26952.0
2015-09-02 13:30:00,36.16,36.16,36.11,36.14,31042.0,25.3958,25.3958,25.3607,25.3817,31042.0
2015-09-02 13:35:00,36.14,36.17,36.1,36.12,28603.0,25.3817,25.4028,25.3536,25.3677,28603.0
2015-09-02 13:40:00,36.13,36.14,36.09,36.11,23427.0,25.3747,25.3817,25.3466,25.3607,23427.0
2015-09-02 13:45:00,36.11,36.18,36.1,36.1,39768.0,25.3607,25.4098,25.3536,25.3536,39768.0
2015-09-02 13:50:00,36.11,36.17,36.05,36.16,34779.0,25.3607,25.4028,25.3185,25.3958,34779.0
2015-09-02 13:55:00,36.16,36.18,36.08,36.08,35263.0,25.3958,25.4098,25.3396,25.3396,35263.0
2015-09-02 14:00:00,36.1,36.17,36.03,36.07,64954.0,25.3536,25.4028,25.3045,25.3326,64954.0
2015-09-02 14:05:00,36.05,36.13,36.04,36.08,38468.0,25.3185,25.3747,25.3115,25.3396,38468.0
2015-09-02 14:10:00,36.09,36.17,36.09,36.16,34203.0,25.3466,25.4028,25.3466,25.3958,34203.0
2015-09-02 14:15:00,36.16,36.18,36.13,36.15,43863.0,25.3958,25.4098,25.3747,25.3887,43863.0
2015-09-02 14:20:00,36.15,36.19,36.13,36.19,34825.0,25.3887,25.4168,25.3747,25.4168,34825.0
2015-09-02 14:25:00,36.19,36.23,36.08,36.12,54730.0,25.4168,25.4449,25.3396,25.3677,54730.0
2015-09-02 14:30:00,36.12,36.16,36.05,36.14,30813.0,25.3677,25.3958,25.3185,25.3817,30813.0
2015-09-02 14:35:00,36.15,36.15,36.05,36.05,53169.0,25.3887,25.3887,25.3185,25.3185,53169.0
2015-09-02 14:40:00,36.06,36.06,35.95,35.98,44337.0,25.3255,25.3255,25.2483,25.2694,44337.0
2015-09-02 14:45:00,35.97,36.06,35.97,36.05,27729.0,25.2623,25.3255,25.2623,25.3185,27729.0
2015-09-02 14:50:00,36.04,36.07,36.02,36.04,61833.0,25.3115,25.3326,25.2974,25.3115,61833.0
2015-09-02 14:55:00,36.04,36.11,36.03,36.1,50969.0,25.3115,25.3607,25.3045,25.3536,50969.0
2015-09-02 15:00:00,36.09,36.14,36.07,36.12,44591.0,25.3466,25.3817,25.3326,25.3677,44591.0
2015-09-02 15:05:00,36.12,36.14,36.08,36.11,62084.0,25.3677,25.3817,25.3396,25.3607,62084.0
2015-09-02 15:10:00,36.11,36.15,36.08,36.09,49559.0,25.3607,25.3887,25.3396,25.3466,49559.0
2015-09-02 15:15:00,36.09,36.11,36.04,36.11,111069.0,25.3466,25.3607,25.3115,25.3607,111069.0
2015-09-02 15:20:00,36.11,36.12,36.08,36.12,59566.0,25.3607,25.3677,25.3396,25.3677,59566.0
2015-09-02 15:25:00,36.11,36.22,36.11,36.21,140624.0,25.3607,25.4379,25.3607,25.4309,140624.0
2015-09-02 15:30:00,36.21,36.25,36.19,36.2,139750.0,25.4309,25.459,25.4168,25.4239,139750.0
2015-09-02 15:35:00,36.2,36.25,36.2,36.24,99782.0,25.4239,25.459,25.4239,25.452,99782.0
2015-09-02 15:40:00,36.24,36.24,36.19,36.21,120322.0,25.452,25.452,25.4168,25.4309,120322.0
2015-09-02 15:45:00,36.2,36.26,36.15,36.2,161390.0,25.4239,25.466,25.3887,25.4239,161390.0
2015-09-02 15:50:00,36.19,36.29,36.19,36.27,258279.0,25.4168,25.4871,25.4168,25.473,258279.0
2015-09-02 15:55:00,36.27,36.43,36.26,36.43,422350.0,25.473,25.5854,25.466,25.5854,422350.0
2015-09-03 09:30:00,36.43,36.6,36.4,36.48,75313.0,25.5854,25.7048,25.5643,25.6205,75313.0
2015-09-03 09:35:00,36.49,36.69,36.47,36.65,42245.0,25.6275,25.768,25.6135,25.7399,42245.0
2015-09-03 09:40:00,36.66,36.7,36.6,36.68,47787.0,25.7469,25.775,25.7048,25.761,47787.0
2015-09-03 09:45:00,36.66,36.72,36.6,36.7,45908.0,25.7469,25.7891,25.7048,25.775,45908.0
2015-09-03 09:50:00,36.71,36.79,36.69,36.73,61857.0,25.782,25.8382,25.768,25.7961,61857.0
2015-09-03 09:55:00,36.72,36.79,36.7,36.72,25002.0,25.7891,25.8382,25.775,25.7891,25002.0
2015-09-03 10:00:00,36.72,36.82,36.71,36.72,68474.0,25.7891,25.8593,25.782,25.7891,68474.0
2015-09-03 10:05:00,36.73,36.81,36.71,36.8,42416.0,25.7961,25.8523,25.782,25.8453,42416.0
2015-09-03 10:10:00,36.8,36.89,36.78,36.88,61153.0,25.8453,25.9085,25.8312,25.9014,61153.0
2015-09-03 10:15:00,36.88,36.96,36.88,36.96,44102.0,25.9014,25.9576,25.9014,25.9576,44102.0
2015-09-03 10:20:00,36.96,37.04,36.95,36.97,83329.0,25.9576,26.0138,25.9506,25.9646,83329.0
2015-09-03 10:25:00,36.97,36.99,36.94,36.95,44068.0,25.9646,25.9787,25.9436,25.9506,44068.0
2015-09-03 10:30:00,36.94,37.03,36.92,37.02,74880.0,25.9436,26.0068,25.9295,25.9998,74880.0
2015-09-03 10:35:00,37.02,37.04,36.99,37.02,55436.0,25.9998,26.0138,25.9787,25.9998,55436.0
2015-09-03 10:40:00,37.03,37.16,37.01,37.1,122505.0,26.0068,26.0981,25.9927,26.0559,122505.0
2015-09-03 10:45:00,37.1,37.1,37.04,37.08,35589.0,26.0559,26.0559,26.0138,26.0419,35589.0
2015-09-03 10:50:00,37.08,37.16,37.07,37.1,36597.0,26.0419,26.0981,26.0349,26.0559,36597.0
2015-09-03 10:55:00,37.11,37.16,37.1,37.13,37127.0,26.063,26.0981,26.0559,26.077,37127.0
2015-09-03 11:00:00,37.14,37.18,37.08,37.1,37411.0,26.084,26.1121,26.0419,26.0559,37411.0
2015-09-03 11:05:00,37.1,37.15,37.05,37.09,56227.0,26.0559,26.0911,26.0208,26.0489,56227.0
2015-09-03 11:10:00,37.09,37.11,37.01,37.02,44416.0,26.0489,26.063,25.9927,25.9998,44416.0
2015-09-03 11:15:00,37.03,37.09,37.01,37.09,48315.0,26.0068,26.0489,25.9927,26.0489,48315.0
2015-09-03 11:20:00,37.09,37.09,37.02,37.03,55497.0,26.0489,26.0489,25.9998,26.0068,55497.0
2015-09-03 11:25:00,37.03,37.11,37.02,37.08,44941.0,26.0068,26.063,25.9998,26.0419,44941.0
2015-09-03 11:30:00,37.07,37.09,37.04,37.05,53932.0,26.0349,26.0489,26.0138,26.0208,53932.0
2015-09-03 11:35:00,37.05,37.06,37.0,37.0,21182.0,26.0208,26.0279,25.9857,25.9857,21182.0
2015-09-03 11:40:00,37.01,37.08,37.01,37.05,27341.0,25.9927,26.0419,25.9927,26.0208,27341.0
2015-09-03 11:45:00,37.05,37.15,37.05,37.09,56205.0,26.0208,26.0911,26.0208,26.0489,56205.0
2015-09-03 11:50:00,37.09,37.11,37.02,37.06,19054.0,26.0489,26.063,25.9998,26.0279,19054.0
2015-09-03 11:55:00,37.06,37.09,37.04,37.09,28842.0,26.0279,26.0489,26.0138,26.0489,28842.0
2015-09-03 12:00:00,37.08,37.09,36.98,37.01,56032.0,26.0419,26.0489,25.9717,25.9927,56032.0
2015-09-03 12:05:00,37.02,37.04,36.98,36.98,46414.0,25.9998,26.0138,25.9717,25.9717,46414.0
2015-09-03 12:10:00,36.98,36.98,36.88,36.92,25218.0,25.9717,25.9717,25.9014,25.9295,25218.0
2015-09-03 12:15:00,36.93,37.01,36.92,36.99,50159.0,25.9366,25.9927,25.9295,25.9787,50159.0
2015-09-03 12:20:00,37.0,37.03,36.94,36.96,23925.0,25.9857,26.0068,25.9436,25.9576,23925.0
2015-09-03 12:25:00,36.96,36.97,36.92,36.94,22854.0,25.9576,25.9646,25.9295,25.9436,22854.0
2015-09-03 12:30:00,36.95,36.97,36.84,36.88,20935.0,25.9506,25.9646,25.8733,25.9014,20935.0
2015-09-03 12:35:00,36.87,36.91,36.85,36.86,28417.0,25.8944,25.9225,25.8804,25.8874,28417.0
2015-09-03 12:40:00,36.86,36.87,36.79,36.86,25750.0,25.8874,25.8944,25.8382,25.8874,25750.0
2015-09-03 12:45:00,36.86,36.98,36.86,36.96,29067.0,25.8874,25.9717,25.8874,25.9576,29067.0
2015-09-03 12:50:00,36.96,36.98,36.91,36.97,27753.0,25.9576,25.9717,25.9225,25.9646,27753.0
2015-09-03 12:55:00,36.97,36.97,36.92,36.93,22052.0,25.9646,25.9646,25.9295,25.9366,22052.0
2015-09-03 13:00:00,36.94,36.95,36.9,36.9,28443.0,25.9436,25.9506,25.9155,25.9155,28443.0
2015-09-03 13:05:00,36.89,36.9,36.73,36.78,38087.0,25.9085,25.9155,25.7961,25.8312,38087.0
2015-09-03 13:10:00,36.78,36.78,36.73,36.74,43965.0,25.8312,25.8312,25.7961,25.8031,43965.0
2015-09-03 13:15:00,36.74,36.76,36.71,36.76,46008.0,25.8031,25.8172,25.782,25.8172,46008.0
2015-09-03 13:20:00,36.76,36.77,36.72,36.73,40802.0,25.8172,25.8242,25.7891,25.7961,40802.0
2015-09-03 13:25:00,36.73,36.77,36.73,36.76,44921.0,25.7961,25.8242,25.7961,25.8172,44921.0
2015-09-03 13:30:00,36.76,36.77,36.73,36.73,54673.0,25.8172,25.8242,25.7961,25.7961,54673.0
2015-09-03 13:35:00,36.73,36.74,36.67,36.68,36456.0,25.7961,25.8031,25.7539,25.761,36456.0
2015-09-03 13:40:00,36.67,36.68,36.58,36.61,67275.0,25.7539,25.761,25.6907,25.7118,67275.0
2015-09-03 13:45:00,36.61,36.7,36.6,36.68,35436.0,25.7118,25.775,25.7048,25.761,35436.0
2015-09-03 13:50:00,36.69,36.69,36.56,36.62,64060.0,25.768,25.768,25.6767,25.7188,64060.0
2015-09-03 13:55:00,36.63,36.64,36.54,36.55,23012.0,25.7259,25.7329,25.6626,25.6697,23012.0
2015-09-03 14:00:00,36.54,36.62,36.5,36.62,33588.0,25.6626,25.7188,25.6346,25.7188,33588.0
2015-09-03 14:05:00,36.63,36.66,36.53,36.54,29334.0,25.7259,25.7469,25.6556,25.6626,29334.0
2015-09-03 14:10:00,36.53,36.62,36.53,36.59,33369.0,25.6556,25.7188,25.6556,25.6978,33369.0
2015-09-03 14:15:00,36.59,36.65,36.59,36.63,28639.0,25.6978,25.7399,25.6978,25.7259,28639.0
2015-09-03 14:20:00,36.63,36.65,36.59,36.65,24782.0,25.7259,25.7399,25.6978,25.7399,24782.0
2015-09-03 14:25:00,36.66,36.73,36.66,36.73,29411.0,25.7469,25.7961,25.7469,25.7961,29411.0
2015-09-03 14:30:00,36.72,36.75,36.67,36.68,23036.0,25.7891,25.8101,25.7539,25.761,23036.0
2015-09-03 14:35:00,36.67,36.79,36.65,36.79,38276.0,25.7539,25.8382,25.7399,25.8382,38276.0
2015-09-03 14:40:00,36.78,36.84,36.75,36.83,29876.0,25.8312,25.8733,25.8101,25.8663,29876.0
2015-09-03 14:45:00,36.83,36.83,36.76,36.8,32324.0,25.8663,25.8663,25.8172,25.8453,32324.0
2015-09-03 14:50:00,36.79,36.81,36.75,36.77,30490.0,25.8382,25.8523,25.8101,25.8242,30490.0
2015-09-03 14:55:00,36.78,36.78,36.71,36.76,39801.0,25.8312,25.8312,25.782,25.8172,39801.0
2015-09-03 15:00:00,36.77,36.8,36.73,36.77,29566.0,25.8242,25.8453,25.7961,25.8242,29566.0
2015-09-03 15:05:00,36.77,36.79,36.67,36.68,54646.0,25.8242,25.8382,25.7539,25.761,54646.0
2015-09-03 15:10:00,36.68,36.78,36.68,36.78,41284.0,25.761,25.8312,25.761,25.8312,41284.0
2015-09-03 15:15:00,36.78,36.78,36.69,36.71,55940.0,25.8312,25.8312,25.768,25.782,55940.0
2015-09-03 15:20:00,36.71,36.75,36.68,36.7,45106.0,25.782,25.8101,25.761,25.775,45106.0
2015-09-03 15:25:00,36.7,36.73,36.64,36.67,60915.0,25.775,25.7961,25.7329,25.7539,60915.0
2015-09-03 15:30:00,36.67,36.7,36.63,36.69,66290.0,25.7539,25.775,25.7259,25.768,66290.0
2015-09-03 15:35:00,36.69,36.71,36.53,36.59,122638.0,25.768,25.782,25.6556,25.6978,122638.0
2015-09-03 15:40:00,36.6,36.66,36.54,36.64,105939.0,25.7048,25.7469,25.6626,25.7329,105939.0
2015-09-03 15:45:00,36.63,36.78,36.62,36.7,113252.0,25.7259,25.8312,25.7188,25.775,113252.0
2015-09-03 15:50:00,36.7,36.76,36.69,36.76,140769.0,25.775,25.8172,25.768,25.8172,140769.0
2015-09-03 15:55:00,36.75,36.82,36.71,36.71,349612.0,25.8101,25.8593,25.782,25.782,349612.0
2015-09-04 09:30:00,36.35,36.61,36.3,36.4,90167.0,25.5292,25.7118,25.4941,25.5643,90167.0
2015-09-04 09:35:00,36.39,36.64,36.39,36.52,32661.0,25.5573,25.7329,25.5573,25.6486,32661.0
2015-09-04 09:40:00,36.52,36.69,36.49,36.66,38356.0,25.6486,25.768,25.6275,25.7469,38356.0
2015-09-04 09:45:00,36.64,36.66,36.55,36.57,32353.0,25.7329,25.7469,25.6697,25.6837,32353.0
2015-09-04 09:50:00,36.56,36.57,36.4,36.44,41066.0,25.6767,25.6837,25.5643,25.5924,41066.0
2015-09-04 09:55:00,36.42,36.46,36.4,36.44,24507.0,25.5784,25.6065,25.5643,25.5924,24507.0
2015-09-04 10:00:00,36.43,36.51,36.38,36.48,29611.0,25.5854,25.6416,25.5503,25.6205,29611.0
2015-09-04 10:05:00,36.48,36.51,36.43,36.5,22009.0,25.6205,25.6416,25.5854,25.6346,22009.0
2015-09-04 10:10:00,36.51,36.56,36.48,36.54,36883.0,25.6416,25.6767,25.6205,25.6626,36883.0
2015-09-04 10:15:00,36.54,36.6,36.48,36.53,32313.0,25.6626,25.7048,25.6205,25.6556,32313.0
2015-09-04 10:20:00,36.52,36.7,36.51,36.65,54501.0,25.6486,25.775,25.6416,25.7399,54501.0
2015-09-04 10:25:00,36.64,36.77,36.63,36.76,28023.0,25.7329,25.8242,25.7259,25.8172,28023.0
2015-09-04 10:30:00,36.75,36.83,36.73,36.83,50158.0,25.8101,25.8663,25.7961,25.8663,50158.0
2015-09-04 10:35:00,36.82,36.89,36.79,36.87,58021.0,25.8593,25.9085,25.8382,25.8944,58021.0
2015-09-04 10:40:00,36.87,36.87,36.73,36.77,46393.0,25.8944,25.8944,25.7961,25.8242,46393.0
2015-09-04 10:45:00,36.77,36.8,36.68,36.68,40751.0,25.8242,25.8453,25.761,25.761,40751.0
2015-09-04 10:50:00,36.67,36.76,36.64,36.75,28563.0,25.7539,25.8172,25.7329,25.8101,28563.0
2015-09-04 10:55:00,36.74,36.74,36.65,36.67,16109.0,25.8031,25.8031,25.7399,25.7539,16109.0
2015-09-04 11:00:00,36.69,36.75,36.69,36.71,25828.0,25.768,25.8101,25.768,25.782,25828.0
2015-09-04 11:05:00,36.7,36.75,36.67,36.68,50128.0,25.775,25.8101,25.7539,25.761,50128.0
2015-09-04 11:10:00,36.67,36.67,36.61,36.66,21554.0,25.7539,25.7539,25.7118,25.7469,21554.0
2015-09-04 11:15:00,36.65,36.7,36.64,36.65,18076.0,25.7399,25.775,25.7329,25.7399,18076.0
2015-09-04 11:20:00,36.64,36.64,36.55,36.61,54296.0,25.7329,25.7329,25.6697,25.7118,54296.0
2015-09-04 11:25:00,36.61,36.62,36.5,36.61,54178.0,25.7118,25.7188,25.6346,25.7118,54178.0
2015-09-04 11:30:00,36.59,36.61,36.5,36.55,22795.0,25.6978,25.7118,25.6346,25.6697,22795.0
2015-09-04 11:35:00,36.54,36.57,36.51,36.53,28118.0,25.6626,25.6837,25.6416,25.6556,28118.0
2015-09-04 11:40:00,36.53,36.57,36.51,36.54,23763.0,25.6556,25.6837,25.6416,25.6626,23763.0
2015-09-04 11:45:00,36.53,36.56,36.5,36.54,53652.0,25.6556,25.6767,25.6346,25.6626,53652.0
2015-09-04 11:50:00,36.54,36.6,36.53,36.56,22470.0,25.6626,25.7048,25.6556,25.6767,22470.0
2015-09-04 11:55:00,36.56,36.57,36.5,36.53,13974.0,25.6767,25.6837,25.6346,25.6556,13974.0
2015-09-04 12:00:00,36.52,36.53,36.48,36.5,22783.0,25.6486,25.6556,25.6205,25.6346,22783.0
2015-09-04 12:05:00,36.5,36.54,36.48,36.48,30907.0,25.6346,25.6626,25.6205,25.6205,30907.0
2015-09-04 12:10:00,36.49,36.5,36.4,36.44,26641.0,25.6275,25.6346,25.5643,25.5924,26641.0
2015-09-04 12:15:00,36.45,36.49,36.41,36.42,12131.0,25.5994,25.6275,25.5713,25.5784,12131.0
2015-09-04 12:20:00,36.41,36.42,36.37,36.37,22468.0,25.5713,25.5784,25.5433,25.5433,22468.0
2015-09-04 12:25:00,36.37,36.38,36.28,36.32,52285.0,25.5433,25.5503,25.48,25.5081,52285.0
2015-09-04 12:30:00,36.32,36.37,36.26,36.36,27868.0,25.5081,25.5433,25.466,25.5362,27868.0
2015-09-04 12:35:00,36.36,36.39,36.32,36.34,19434.0,25.5362,25.5573,25.5081,25.5222,19434.0
2015-09-04 12:40:00,36.33,36.33,36.29,36.33,71259.0,25.5152,25.5152,25.4871,25.5152,71259.0
2015-09-04 12:45:00,36.32,36.43,36.27,36.41,56553.0,25.5081,25.5854,25.473,25.5713,56553.0
2015-09-04 12:50:00,36.42,36.47,36.41,36.45,28968.0,25.5784,25.6135,25.5713,25.5994,28968.0
2015-09-04 12:55:00,36.45,36.48,36.43,36.44,20635.0,25.5994,25.6205,25.5854,25.5924,20635.0
2015-09-04 13:00:00,36.44,36.45,36.37,36.41,32636.0,25.5924,25.5994,25.5433,25.5713,32636.0
2015-09-04 13:05:00,36.41,36.42,36.38,36.39,40885.0,25.5713,25.5784,25.5503,25.5573,40885.0
2015-09-04 13:10:00,36.39,36.43,36.34,36.35,27419.0,25.5573,25.5854,25.5222,25.5292,27419.0
2015-09-04 13:15:00,36.35,36.38,36.31,36.32,27852.0,25.5292,25.5503,25.5011,25.5081,27852.0
2015-09-04 13:20:00,36.31,36.33,36.25,36.3,33701.0,25.5011,25.5152,25.459,25.4941,33701.0
2015-09-04 13:25:00,36.31,36.39,36.31,36.37,25549.0,25.5011,25.5573,25.5011,25.5433,25549.0
2015-09-04 13:30:00,36.36,36.39,36.31,36.39,54804.0,25.5362,25.5573,25.5011,25.5573,54804.0
2015-09-04 13:35:00,36.39,36.4,36.34,36.35,27700.0,25.5573,25.5643,25.5222,25.5292,27700.0
2015-09-04 13:40:00,36.34,36.37,36.3,36.3,23377.0,25.5222,25.5433,25.4941,25.4941,23377.0
2015-09-04 13:45:00,36.3,36.33,36.26,36.27,37708.0,25.4941,25.5152,25.466,25.473,37708.0
2015-09-04 13:50:00,36.28,36.38,36.28,36.35,34283.0,25.48,25.5503,25.48,25.5292,34283.0
2015-09-04 13:55:00,36.35,36.36,36.32,36.32,31924.0,25.5292,25.5362,25.5081,25.5081,31924.0
2015-09-04 14:00:00,36.32,36.36,36.32,36.35,58651.0,25.5081,25.5362,25.5081,25.5292,58651.0
2015-09-04 14:05:00,36.36,36.37,36.33,36.34,31771.0,25.5362,25.5433,25.5152,25.5222,31771.0
2015-09-04 14:10:00,36.33,36.41,36.33,36.37,49133.0,25.5152,25.5713,25.5152,25.5433,49133.0
2015-09-04 14:15:00,36.37,36.38,36.33,36.34,20598.0,25.5433,25.5503,25.5152,25.5222,20598.0
2015-09-04 14:20:00,36.34,36.35,36.26,36.29,26613.0,25.5222,25.5292,25.466,25.4871,26613.0
2015-09-04 14:25:00,36.28,36.35,36.28,36.33,33635.0,25.48,25.5292,25.48,25.5152,33635.0
2015-09-04 14:30:00,36.32,36.35,36.3,36.3,20470.0,25.5081,25.5292,25.4941,25.4941,20470.0
2015-09-04 14:35:00,36.3,36.33,36.29,36.32,17807.0,25.4941,25.5152,25.4871,25.5081,17807.0
2015-09-04 14:40:00,36.33,36.4,36.32,36.4,17581.0,25.5152,25.5643,25.5081,25.5643,17581.0
2015-09-04 14:45:00,36.39,36.48,36.39,36.45,26364.0,25.5573,25.6205,25.5573,25.5994,26364.0
2015-09-04 14:50:00,36.45,36.47,36.44,36.47,45634.0,25.5994,25.6135,25.5924,25.6135,45634.0
2015-09-04 14:55:00,36.46,36.53,36.46,36.53,59160.0,25.6065,25.6556,25.6065,25.6556,59160.0
2015-09-04 15:00:00,36.54,36.57,36.5,36.52,40552.0,25.6626,25.6837,25.6346,25.6486,40552.0
2015-09-04 15:05:00,36.51,36.59,36.51,36.55,34635.0,25.6416,25.6978,25.6416,25.6697,34635.0
2015-09-04 15:10:00,36.55,36.56,36.47,36.51,34121.0,25.6697,25.6767,25.6135,25.6416,34121.0
2015-09-04 15:15:00,36.51,36.54,36.48,36.53,33449.0,25.6416,25.6626,25.6205,25.6556,33449.0
2015-09-04 15:20:00,36.53,36.56,36.49,36.53,47799.0,25.6556,25.6767,25.6275,25.6556,47799.0
2015-09-04 15:25:00,36.53,36.64,36.51,36.63,62577.0,25.6556,25.7329,25.6416,25.7259,62577.0
2015-09-04 15:30:00,36.63,36.75,36.6,36.7,93483.0,25.7259,25.8101,25.7048,25.775,93483.0
2015-09-04 15:35:00,36.69,36.79,36.68,36.7,90092.0,25.768,25.8382,25.761,25.775,90092.0
2015-09-04 15:40:00,36.69,36.77,36.68,36.71,74318.0,25.768,25.8242,25.761,25.782,74318.0
2015-09-04 15:45:00,36.71,36.84,36.7,36.81,155738.0,25.782,25.8733,25.775,25.8523,155738.0
2015-09-04 15:50:00,36.82,36.82,36.7,36.73,178541.0,25.8593,25.8593,25.775,25.7961,178541.0
2015-09-04 15:55:00,36.74,36.76,36.62,36.62,306901.0,25.8031,25.8172,25.7188,25.7188,306901.0
2015-09-08 09:30:00,37.22,37.4,37.1,37.36,105227.0,26.1402,26.2666,26.0559,26.2385,105227.0
2015-09-08 09:35:00,37.34,37.4,37.14,37.18,57712.0,26.2245,26.2666,26.084,26.1121,57712.0
2015-09-08 09:40:00,37.2,37.32,37.17,37.32,40771.0,26.1262,26.2105,26.1051,26.2105,40771.0
2015-09-08 09:45:00,37.32,37.46,37.3,37.45,120982.0,26.2105,26.3088,26.1964,26.3018,120982.0
2015-09-08 09:50:00,37.45,37.46,37.2,37.2,54398.0,26.3018,26.3088,26.1262,26.1262,54398.0
2015-09-08 09:55:00,37.2,37.21,37.07,37.11,56967.0,26.1262,26.1332,26.0349,26.063,56967.0
2015-09-08 10:00:00,37.11,37.26,37.09,37.25,63500.0,26.063,26.1683,26.0489,26.1613,63500.0
2015-09-08 10:05:00,37.25,37.34,37.25,37.28,50500.0,26.1613,26.2245,26.1613,26.1824,50500.0
2015-09-08 10:10:00,37.29,37.29,37.22,37.23,21090.0,26.1894,26.1894,26.1402,26.1472,21090.0
2015-09-08 10:15:00,37.23,37.25,37.18,37.2,25801.0,26.1472,26.1613,26.1121,26.1262,25801.0
2015-09-08 10:20:00,37.2,37.21,37.12,37.16,38834.0,26.1262,26.1332,26.07,26.0981,38834.0
2015-09-08 10:25:00,37.16,37.23,37.12,37.22,32230.0,26.0981,26.1472,26.07,26.1402,32230.0
2015-09-08 10:30:00,37.23,37.24,37.18,37.18,26535.0,26.1472,26.1543,26.1121,26.1121,26535.0
2015-09-08 10:35:00,37.17,37.22,37.16,37.16,26269.0,26.1051,26.1402,26.0981,26.0981,26269.0
2015-09-08 10:40:00,37.16,37.19,37.13,37.16,66851.0,26.0981,26.1192,26.077,26.0981,66851.0
2015-09-08 10:45:00,37.17,37.2,37.13,37.19,57552.0,26.1051,26.1262,26.077,26.1192,57552.0
2015-09-08 10:50:00,37.17,37.23,37.15,37.19,49023.0,26.1051,26.1472,26.0911,26.1192,49023.0
2015-09-08 10:55:00,37.19,37.25,37.15,37.21,33195.0,26.1192,26.1613,26.0911,26.1332,33195.0
2015-09-08 11:00:00,37.21,37.22,37.12,37.14,35581.0,26.1332,26.1402,26.07,26.084,35581.0
2015-09-08 11:05:00,37.14,37.15,37.09,37.11,25736.0,26.084,26.0911,26.0489,26.063,25736.0
2015-09-08 11:10:00,37.11,37.17,37.1,37.11,26903.0,26.063,26.1051,26.0559,26.063,26903.0
2015-09-08 11:15:00,37.09,37.15,37.06,37.08,42506.0,26.0489,26.0911,26.0279,26.0419,42506.0
2015-09-08 11:20:00,37.08,37.23,37.07,37.23,49025.0,26.0419,26.1472,26.0349,26.1472,49025.0
2015-09-08 11:25:00,37.22,37.31,37.21,37.28,49982.0,26.1402,26.2034,26.1332,26.1824,49982.0
2015-09-08 11:30:00,37.28,37.29,37.26,37.27,36149.0,26.1824,26.1894,26.1683,26.1753,36149.0
2015-09-08 11:35:00,37.27,37.31,37.26,37.29,64688.0,26.1753,26.2034,26.1683,26.1894,64688.0
2015-09-08 11:40:00,37.28,37.38,37.27,37.38,74106.0,26.1824,26.2526,26.1753,26.2526,74106.0
2015-09-08 11:45:00,37.38,37.38,37.33,37.34,30131.0,26.2526,26.2526,26.2175,26.2245,30131.0
2015-09-08 11:50:00,37.35,37.39,37.35,37.38,68297.0,26.2315,26.2596,26.2315,26.2526,68297.0
2015-09-08 11:55:00,37.38,37.39,37.36,37.39,42632.0,26.2526,26.2596,26.2385,26.2596,42632.0
2015-09-08 12:00:00,37.38,37.54,37.37,37.41,193196.0,26.2526,26.365,26.2456,26.2737,193196.0
2015-09-08 12:05:00,37.42,37.44,37.35,37.36,51170.0,26.2807,26.2947,26.2315,26.2385,51170.0
2015-09-08 12:10:00,37.36,37.43,37.35,37.41,44840.0,26.2385,26.2877,26.2315,26.2737,44840.0
2015-09-08 12:15:00,37.41,37.47,37.4,37.43,34921.0,26.2737,26.3158,26.2666,26.2877,34921.0
2015-09-08 12:20:00,37.43,37.45,37.41,37.42,34089.0,26.2877,26.3018,26.2737,26.2807,34089.0
2015-09-08 12:25:00,37.42,37.54,37.42,37.54,54348.0,26.2807,26.365,26.2807,26.365,54348.0
2015-09-08 12:30:00,37.54,37.55,37.47,37.48,28946.0,26.365,26.372,26.3158,26.3228,28946.0
2015-09-08 12:35:00,37.49,37.55,37.48,37.53,26988.0,26.3298,26.372,26.3228,26.3579,26988.0
2015-09-08 12:40:00,37.53,37.59,37.51,37.52,42378.0,26.3579,26.4001,26.3439,26.3509,42378.0
2015-09-08 12:45:00,37.53,37.56,37.51,37.55,28766.0,26.3579,26.379,26.3439,26.372,28766.0
2015-09-08 12:50:00,37.55,37.57,37.53,37.56,16556.0,26.372,26.386,26.3579,26.379,16556.0
2015-09-08 12:55:00,37.56,37.57,37.51,37.53,17272.0,26.379,26.386,26.3439,26.3579,17272.0
2015-09-08 13:00:00,37.54,37.57,37.45,37.46,66398.0,26.365,26.386,26.3018,26.3088,66398.0
2015-09-08 13:05:00,37.45,37.47,37.43,37.47,16602.0,26.3018,26.3158,26.2877,26.3158,16602.0
2015-09-08 13:10:00,37.46,37.49,37.44,37.45,45771.0,26.3088,26.3298,26.2947,26.3018,45771.0
2015-09-08 13:15:00,37.46,37.51,37.45,37.5,57599.0,26.3088,26.3439,26.3018,26.3369,57599.0
2015-09-08 13:20:00,37.5,37.54,37.47,37.52,24327.0,26.3369,26.365,26.3158,26.3509,24327.0
2015-09-08 13:25:00,37.53,37.56,37.52,37.55,48038.0,26.3579,26.379,26.3509,26.372,48038.0
2015-09-08 13:30:00,37.55,37.56,37.52,37.56,27207.0,26.372,26.379,26.3509,26.379,27207.0
2015-09-08 13:35:00,37.57,37.61,37.55,37.61,25669.0,26.386,26.4141,26.372,26.4141,25669.0
2015-09-08 13:40:00,37.61,37.63,37.6,37.62,29880.0,26.4141,26.4282,26.4071,26.4212,29880.0
2015-09-08 13:45:00,37.62,37.64,37.6,37.61,22214.0,26.4212,26.4352,26.4071,26.4141,22214.0
2015-09-08 13:50:00,37.61,37.62,37.56,37.56,35497.0,26.4141,26.4212,26.379,26.379,35497.0
2015-09-08 13:55:00,37.56,37.59,37.53,37.53,68252.0,26.379,26.4001,26.3579,26.3579,68252.0
2015-09-08 14:00:00,37.53,37.53,37.48,37.51,69013.0,26.3579,26.3579,26.3228,26.3439,69013.0
2015-09-08 14:05:00,37.51,37.53,37.48,37.52,43842.0,26.3439,26.3579,26.3228,26.3509,43842.0
2015-09-08 14:10:00,37.53,37.53,37.48,37.5,42510.0,26.3579,26.3579,26.3228,26.3369,42510.0
2015-09-08 14:15:00,37.5,37.55,37.49,37.51,56608.0,26.3369,26.372,26.3298,26.3439,56608.0
2015-09-08 14:20:00,37.51,37.55,37.51,37.54,29874.0,26.3439,26.372,26.3439,26.365,29874.0
2015-09-08 14:25:00,37.55,37.57,37.54,37.55,46446.0,26.372,26.386,26.365,26.372,46446.0
2015-09-08 14:30:00,37.56,37.57,37.54,37.57,22646.0,26.379,26.386,26.365,26.386,22646.0
2015-09-08 14:35:00,37.57,37.65,37.56,37.62,44868.0,26.386,26.4422,26.379,26.4212,44868.0
2015-09-08 14:40:00,37.61,37.63,37.58,37.6,32503.0,26.4141,26.4282,26.3931,26.4071,32503.0
2015-09-08 14:45:00,37.6,37.63,37.56,37.56,41498.0,26.4071,26.4282,26.379,26.379,41498.0
2015-09-08 14:50:00,37.56,37.61,37.55,37.58,34709.0,26.379,26.4141,26.372,26.3931,34709.0
2015-09-08 14:55:00,37.58,37.59,37.52,37.56,25883.0,26.3931,26.4001,26.3509,26.379,25883.0
2015-09-08 15:00:00,37.57,37.63,37.57,37.61,28551.0,26.386,26.4282,26.386,26.4141,28551.0
2015-09-08 15:05:00,37.6,37.6,37.56,37.59,25037.0,26.4071,26.4071,26.379,26.4001,25037.0
2015-09-08 15:10:00,37.6,37.62,37.55,37.55,66868.0,26.4071,26.4212,26.372,26.372,66868.0
2015-09-08 15:15:00,37.55,37.58,37.53,37.55,92533.0,26.372,26.3931,26.3579,26.372,92533.0
2015-09-08 15:20:00,37.54,37.55,37.51,37.52,59318.0,26.365,26.372,26.3439,26.3509,59318.0
2015-09-08 15:25:00,37.53,37.54,37.51,37.53,90420.0,26.3579,26.365,26.3439,26.3579,90420.0
2015-09-08 15:30:00,37.53,37.57,37.52,37.55,140245.0,26.3579,26.386,26.3509,26.372,140245.0
2015-09-08 15:35:00,37.55,37.64,37.54,37.62,202224.0,26.372,26.4352,26.365,26.4212,202224.0
2015-09-08 15:40:00,37.63,37.67,37.57,37.58,180673.0,26.4282,26.4563,26.386,26.3931,180673.0
2015-09-08 15:45:00,37.58,37.71,37.57,37.7,125912.0,26.3931,26.4844,26.386,26.4773,125912.0
2015-09-08 15:50:00,37.7,37.75,37.68,37.73,152789.0,26.4773,26.5125,26.4633,26.4984,152789.0
2015-09-08 15:55:00,37.74,37.74,37.68,37.7,239178.0,26.5054,26.5054,26.4633,26.4773,239178.0
2015-09-09 09:30:00,37.99,38.24,37.93,38.24,194267.0,26.681,26.8566,26.6389,26.8566,194267.0
2015-09-09 09:35:00,38.21,38.32,38.16,38.22,104798.0,26.8355,26.9128,26.8004,26.8425,104798.0
2015-09-09 09:40:00,38.22,38.23,38.08,38.15,89492.0,26.8425,26.8496,26.7442,26.7934,89492.0
2015-09-09 09:45:00,38.15,38.15,37.92,37.97,106876.0,26.7934,26.7934,26.6318,26.667,106876.0
2015-09-09 09:50:00,37.97,38.01,37.88,37.99,76573.0,26.667,26.6951,26.6038,26.681,76573.0
2015-09-09 09:55:00,38.0,38.01,37.9,37.99,43707.0,26.688,26.6951,26.6178,26.681,43707.0
2015-09-09 10:00:00,37.99,38.15,37.99,38.08,120787.0,26.681,26.7934,26.681,26.7442,120787.0
2015-09-09 10:05:00,38.07,38.13,38.05,38.05,66864.0,26.7372,26.7793,26.7231,26.7231,66864.0
2015-09-09 10:10:00,38.04,38.05,37.9,37.91,152388.0,26.7161,26.7231,26.6178,26.6248,152388.0
2015-09-09 10:15:00,37.9,38.0,37.88,38.0,96431.0,26.6178,26.688,26.6038,26.688,96431.0
2015-09-09 10:20:00,37.99,38.0,37.92,37.96,68067.0,26.681,26.688,26.6318,26.6599,68067.0
2015-09-09 10:25:00,37.96,37.97,37.89,37.94,48064.0,26.6599,26.667,26.6108,26.6459,48064.0
2015-09-09 10:30:00,37.93,37.99,37.93,37.96,294764.0,26.6389,26.681,26.6389,26.6599,294764.0
2015-09-09 10:35:00,37.95,37.95,37.76,37.8,122474.0,26.6529,26.6529,26.5195,26.5476,122474.0
2015-09-09 10:40:00,37.79,37.8,37.67,37.75,79932.0,26.5405,26.5476,26.4563,26.5125,79932.0
2015-09-09 10:45:00,37.75,37.82,37.71,37.78,40308.0,26.5125,26.5616,26.4844,26.5335,40308.0
2015-09-09 10:50:00,37.78,37.79,37.65,37.65,38341.0,26.5335,26.5405,26.4422,26.4422,38341.0
2015-09-09 10:55:00,37.66,37.69,37.57,37.69,63652.0,26.4492,26.4703,26.386,26.4703,63652.0
2015-09-09 11:00:00,37.7,37.84,37.7,37.81,47252.0,26.4773,26.5757,26.4773,26.5546,47252.0
2015-09-09 11:05:00,37.81,37.89,37.79,37.88,115768.0,26.5546,26.6108,26.5405,26.6038,115768.0
2015-09-09 11:10:00,37.88,37.92,37.87,37.92,77719.0,26.6038,26.6318,26.5967,26.6318,77719.0
2015-09-09 11:15:00,37.91,37.94,37.9,37.91,36107.0,26.6248,26.6459,26.6178,26.6248,36107.0
2015-09-09 11:20:00,37.9,37.91,37.84,37.89,30117.0,26.6178,26.6248,26.5757,26.6108,30117.0
2015-09-09 11:25:00,37.88,37.93,37.87,37.92,55412.0,26.6038,26.6389,26.5967,26.6318,55412.0
2015-09-09 11:30:00,37.92,37.97,37.92,37.95,30266.0,26.6318,26.667,26.6318,26.6529,30266.0
2015-09-09 11:35:00,37.95,37.96,37.92,37.93,20029.0,26.6529,26.6599,26.6318,26.6389,20029.0
2015-09-09 11:40:00,37.93,37.93,37.87,37.91,73352.0,26.6389,26.6389,26.5967,26.6248,73352.0
2015-09-09 11:45:00,37.9,37.93,37.88,37.89,34105.0,26.6178,26.6389,26.6038,26.6108,34105.0
2015-09-09 11:50:00,37.9,37.93,37.88,37.91,35584.0,26.6178,26.6389,26.6038,26.6248,35584.0
2015-09-09 11:55:00,37.92,37.98,37.92,37.97,20560.0,26.6318,26.674,26.6318,26.667,20560.0
2015-09-09 12:00:00,37.97,38.0,37.96,37.99,33026.0,26.667,26.688,26.6599,26.681,33026.0
2015-09-09 12:05:00,37.98,38.0,37.93,38.0,30716.0,26.674,26.688,26.6389,26.688,30716.0
2015-09-09 12:10:00,37.99,38.01,37.89,37.96,53515.0,26.681,26.6951,26.6108,26.6599,53515.0
2015-09-09 12:15:00,37.97,38.01,37.95,37.99,32560.0,26.667,26.6951,26.6529,26.681,32560.0
2015-09-09 12:20:00,37.99,38.03,37.98,38.01,40524.0,26.681,26.7091,26.674,26.6951,40524.0
2015-09-09 12:25:00,38.0,38.09,38.0,38.09,43935.0,26.688,26.7512,26.688,26.7512,43935.0
2015-09-09 12:30:00,38.09,38.12,38.06,38.12,38088.0,26.7512,26.7723,26.7302,26.7723,38088.0
2015-09-09 12:35:00,38.11,38.13,38.08,38.11,37440.0,26.7653,26.7793,26.7442,26.7653,37440.0
2015-09-09 12:40:00,38.11,38.12,38.07,38.09,39867.0,26.7653,26.7723,26.7372,26.7512,39867.0
2015-09-09 12:45:00,38.09,38.12,37.99,38.0,48603.0,26.7512,26.7723,26.681,26.688,48603.0
2015-09-09 12:50:00,38.0,38.0,37.89,37.94,54684.0,26.688,26.688,26.6108,26.6459,54684.0
2015-09-09 12:55:00,37.94,37.95,37.9,37.95,31180.0,26.6459,26.6529,26.6178,26.6529,31180.0
2015-09-09 13:00:00,37.94,37.96,37.9,37.95,27900.0,26.6459,26.6599,26.6178,26.6529,27900.0
2015-09-09 13:05:00,37.95,37.97,37.91,37.92,25854.0,26.6529,26.667,26.6248,26.6318,25854.0
2015-09-09 13:10:00,37.92,37.93,37.84,37.85,54752.0,26.6318,26.6389,26.5757,26.5827,54752.0
2015-09-09 13:15:00,37.86,37.95,37.85,37.95,18360.0,26.5897,26.6529,26.5827,26.6529,18360.0
2015-09-09 13:20:00,37.95,37.95,37.84,37.87,21282.0,26.6529,26.6529,26.5757,26.5967,21282.0
2015-09-09 13:25:00,37.87,37.87,37.81,37.82,39076.0,26.5967,26.5967,26.5546,26.5616,39076.0
2015-09-09 13:30:00,37.81,37.82,37.73,37.75,49763.0,26.5546,26.5616,26.4984,26.5125,49763.0
2015-09-09 13:35:00,37.75,37.81,37.74,37.75,65256.0,26.5125,26.5546,26.5054,26.5125,65256.0
2015-09-09 13:40:00,37.75,37.75,37.69,37.71,21481.0,26.5125,26.5125,26.4703,26.4844,21481.0
2015-09-09 13:45:00,37.71,37.74,37.68,37.7,30321.0,26.4844,26.5054,26.4633,26.4773,30321.0
2015-09-09 13:50:00,37.69,37.7,37.61,37.7,38362.0,26.4703,26.4773,26.4141,26.4773,38362.0
2015-09-09 13:55:00,37.7,37.7,37.63,37.64,28508.0,26.4773,26.4773,26.4282,26.4352,28508.0
2015-09-09 14:00:00,37.64,37.7,37.62,37.7,37113.0,26.4352,26.4773,26.4212,26.4773,37113.0
2015-09-09 14:05:00,37.69,37.74,37.64,37.74,31757.0,26.4703,26.5054,26.4352,26.5054,31757.0
2015-09-09 14:10:00,37.74,37.8,37.73,37.75,48402.0,26.5054,26.5476,26.4984,26.5125,48402.0
2015-09-09 14:15:00,37.74,37.76,37.7,37.73,27551.0,26.5054,26.5195,26.4773,26.4984,27551.0
2015-09-09 14:20:00,37.73,37.74,37.67,37.71,41922.0,26.4984,26.5054,26.4563,26.4844,41922.0
2015-09-09 14:25:00,37.72,37.75,37.67,37.74,68316.0,26.4914,26.5125,26.4563,26.5054,68316.0
2015-09-09 14:30:00,37.74,37.74,37.69,37.7,32410.0,26.5054,26.5054,26.4703,26.4773,32410.0
2015-09-09 14:35:00,37.71,37.75,37.7,37.71,36616.0,26.4844,26.5125,26.4773,26.4844,36616.0
2015-09-09 14:40:00,37.71,37.71,37.57,37.59,33582.0,26.4844,26.4844,26.386,26.4001,33582.0
2015-09-09 14:45:00,37.6,37.66,37.59,37.65,31019.0,26.4071,26.4492,26.4001,26.4422,31019.0
2015-09-09 14:50:00,37.65,37.72,37.63,37.72,50037.0,26.4422,26.4914,26.4282,26.4914,50037.0
2015-09-09 14:55:00,37.71,37.75,37.7,37.71,41767.0,26.4844,26.5125,26.4773,26.4844,41767.0
2015-09-09 15:00:00,37.7,37.76,37.6,37.74,45337.0,26.4773,26.5195,26.4071,26.5054,45337.0
2015-09-09 15:05:00,37.74,37.76,37.71,37.74,60343.0,26.5054,26.5195,26.4844,26.5054,60343.0
2015-09-09 15:10:00,37.74,37.76,37.64,37.7,106748.0,26.5054,26.5195,26.4352,26.4773,106748.0
2015-09-09 15:15:00,37.69,37.72,37.6,37.68,108264.0,26.4703,26.4914,26.4071,26.4633,108264.0
2015-09-09 15:20:00,37.68,37.68,37.61,37.63,67749.0,26.4633,26.4633,26.4141,26.4282,67749.0
2015-09-09 15:25:00,37.63,37.65,37.49,37.52,95470.0,26.4282,26.4422,26.3298,26.3509,95470.0
2015-09-09 15:30:00,37.52,37.52,37.4,37.47,105685.0,26.3509,26.3509,26.2666,26.3158,105685.0
2015-09-09 15:35:00,37.46,37.54,37.46,37.47,85239.0,26.3088,26.365,26.3088,26.3158,85239.0
2015-09-09 15:40:00,37.48,37.48,37.39,37.4,104935.0,26.3228,26.3228,26.2596,26.2666,104935.0
2015-09-09 15:45:00,37.4,37.49,37.37,37.43,170767.0,26.2666,26.3298,26.2456,26.2877,170767.0
2015-09-09 15:50:00,37.42,37.44,37.37,37.42,255366.0,26.2807,26.2947,26.2456,26.2807,255366.0
2015-09-09 15:55:00,37.42,37.54,37.4,37.52,487769.0,26.2807,26.365,26.2666,26.3509,487769.0
2015-09-10 09:30:00,37.12,37.25,36.9,36.98,139960.0,26.07,26.1613,25.9155,25.9717,139960.0
2015-09-10 09:35:00,37.02,37.3,36.99,37.29,67809.0,25.9998,26.1964,25.9787,26.1894,67809.0
2015-09-10 09:40:00,37.3,37.5,37.27,37.44,66350.0,26.1964,26.3369,26.1753,26.2947,66350.0
2015-09-10 09:45:00,37.42,37.53,37.4,37.46,50790.0,26.2807,26.3579,26.2666,26.3088,50790.0
2015-09-10 09:50:00,37.45,37.55,37.42,37.48,55660.0,26.3018,26.372,26.2807,26.3228,55660.0
2015-09-10 09:55:00,37.48,37.55,37.45,37.51,50607.0,26.3228,26.372,26.3018,26.3439,50607.0
2015-09-10 10:00:00,37.5,37.51,37.33,37.38,33742.0,26.3369,26.3439,26.2175,26.2526,33742.0
2015-09-10 10:05:00,37.39,37.45,37.35,37.4,33074.0,26.2596,26.3018,26.2315,26.2666,33074.0
2015-09-10 10:10:00,37.41,37.41,37.27,37.33,62250.0,26.2737,26.2737,26.1753,26.2175,62250.0
2015-09-10 10:15:00,37.33,37.37,37.21,37.26,71627.0,26.2175,26.2456,26.1332,26.1683,71627.0
2015-09-10 10:20:00,37.27,37.27,37.19,37.2,44495.0,26.1753,26.1753,26.1192,26.1262,44495.0
2015-09-10 10:25:00,37.19,37.25,37.15,37.24,55125.0,26.1192,26.1613,26.0911,26.1543,55125.0
2015-09-10 10:30:00,37.24,37.32,37.24,37.31,68351.0,26.1543,26.2105,26.1543,26.2034,68351.0
2015-09-10 10:35:00,37.31,37.4,37.3,37.4,60885.0,26.2034,26.2666,26.1964,26.2666,60885.0
2015-09-10 10:40:00,37.4,37.46,37.36,37.44,87690.0,26.2666,26.3088,26.2385,26.2947,87690.0
2015-09-10 10:45:00,37.44,37.47,37.4,37.47,48564.0,26.2947,26.3158,26.2666,26.3158,48564.0
2015-09-10 10:50:00,37.47,37.51,37.42,37.46,53638.0,26.3158,26.3439,26.2807,26.3088,53638.0
2015-09-10 10:55:00,37.46,37.48,37.39,37.39,25005.0,26.3088,26.3228,26.2596,26.2596,25005.0
2015-09-10 11:00:00,37.38,37.44,37.35,37.36,184495.0,26.2526,26.2947,26.2315,26.2385,184495.0
2015-09-10 11:05:00,37.35,37.42,37.31,37.32,82154.0,26.2315,26.2807,26.2034,26.2105,82154.0
2015-09-10 11:10:00,37.32,37.37,37.3,37.3,39076.0,26.2105,26.2456,26.1964,26.1964,39076.0
2015-09-10 11:15:00,37.31,37.36,37.3,37.32,33734.0,26.2034,26.2385,26.1964,26.2105,33734.0
2015-09-10 11:20:00,37.33,37.35,37.26,37.28,31776.0,26.2175,26.2315,26.1683,26.1824,31776.0
2015-09-10 11:25:00,37.27,37.4,37.26,37.39,28202.0,26.1753,26.2666,26.1683,26.2596,28202.0
2015-09-10 11:30:00,37.4,37.42,37.37,37.39,18740.0,26.2666,26.2807,26.2456,26.2596,18740.0
2015-09-10 11:35:00,37.38,37.44,37.34,37.43,42468.0,26.2526,26.2947,26.2245,26.2877,42468.0
2015-09-10 11:40:00,37.43,37.43,37.35,37.37,38441.0,26.2877,26.2877,26.2315,26.2456,38441.0
2015-09-10 11:45:00,37.37,37.37,37.32,37.33,23853.0,26.2456,26.2456,26.2105,26.2175,23853.0
2015-09-10 11:50:00,37.33,37.38,37.31,37.37,33500.0,26.2175,26.2526,26.2034,26.2456,33500.0
2015-09-10 11:55:00,37.38,37.41,37.33,37.39,36677.0,26.2526,26.2737,26.2175,26.2596,36677.0
2015-09-10 12:00:00,37.4,37.42,37.37,37.42,28135.0,26.2666,26.2807,26.2456,26.2807,28135.0
2015-09-10 12:05:00,37.42,37.49,37.4,37.47,50706.0,26.2807,26.3298,26.2666,26.3158,50706.0
2015-09-10 12:10:00,37.46,37.47,37.39,37.39,38338.0,26.3088,26.3158,26.2596,26.2596,38338.0
2015-09-10 12:15:00,37.4,37.42,37.37,37.38,48749.0,26.2666,26.2807,26.2456,26.2526,48749.0
2015-09-10 12:20:00,37.39,37.44,37.36,37.36,26556.0,26.2596,26.2947,26.2385,26.2385,26556.0
2015-09-10 12:25:00,37.37,37.42,37.35,37.39,35655.0,26.2456,26.2807,26.2315,26.2596,35655.0
2015-09-10 12:30:00,37.38,37.44,37.35,37.42,141414.0,26.2526,26.2947,26.2315,26.2807,141414.0
2015-09-10 12:35:00,37.42,37.5,37.42,37.5,36768.0,26.2807,26.3369,26.2807,26.3369,36768.0
2015-09-10 12:40:00,37.49,37.5,37.43,37.48,50081.0,26.3298,26.3369,26.2877,26.3228,50081.0
2015-09-10 12:45:00,37.48,37.5,37.45,37.48,60374.0,26.3228,26.3369,26.3018,26.3228,60374.0
2015-09-10 12:50:00,37.48,37.5,37.46,37.5,22788.0,26.3228,26.3369,26.3088,26.3369,22788.0
2015-09-10 12:55:00,37.5,37.5,37.47,37.5,45005.0,26.3369,26.3369,26.3158,26.3369,45005.0
2015-09-10 13:00:00,37.49,37.5,37.46,37.48,21342.0,26.3298,26.3369,26.3088,26.3228,21342.0
2015-09-10 13:05:00,37.47,37.5,37.42,37.43,53483.0,26.3158,26.3369,26.2807,26.2877,53483.0
2015-09-10 13:10:00,37.42,37.47,37.39,37.45,53612.0,26.2807,26.3158,26.2596,26.3018,53612.0
2015-09-10 13:15:00,37.46,37.53,37.45,37.51,64031.0,26.3088,26.3579,26.3018,26.3439,64031.0
2015-09-10 13:20:00,37.52,37.55,37.48,37.53,90934.0,26.3509,26.372,26.3228,26.3579,90934.0
2015-09-10 13:25:00,37.53,37.64,37.53,37.6,45585.0,26.3579,26.4352,26.3579,26.4071,45585.0
2015-09-10 13:30:00,37.61,37.64,37.58,37.64,25897.0,26.4141,26.4352,26.3931,26.4352,25897.0
2015-09-10 13:35:00,37.65,37.71,37.64,37.66,47857.0,26.4422,26.4844,26.4352,26.4492,47857.0
2015-09-10 13:40:00,37.67,37.68,37.59,37.61,34443.0,26.4563,26.4633,26.4001,26.4141,34443.0
2015-09-10 13:45:00,37.61,37.62,37.54,37.58,34090.0,26.4141,26.4212,26.365,26.3931,34090.0
2015-09-10 13:50:00,37.58,37.61,37.57,37.58,31600.0,26.3931,26.4141,26.386,26.3931,31600.0
2015-09-10 13:55:00,37.58,37.58,37.49,37.56,60817.0,26.3931,26.3931,26.3298,26.379,60817.0
2015-09-10 14:00:00,37.56,37.6,37.51,37.55,25572.0,26.379,26.4071,26.3439,26.372,25572.0
2015-09-10 14:05:00,37.54,37.61,37.54,37.59,37976.0,26.365,26.4141,26.365,26.4001,37976.0
2015-09-10 14:10:00,37.58,37.6,37.57,37.58,26755.0,26.3931,26.4071,26.386,26.3931,26755.0
2015-09-10 14:15:00,37.57,37.57,37.51,37.54,42992.0,26.386,26.386,26.3439,26.365,42992.0
2015-09-10 14:20:00,37.54,37.54,37.47,37.49,29789.0,26.365,26.365,26.3158,26.3298,29789.0
2015-09-10 14:25:00,37.48,37.5,37.43,37.44,33034.0,26.3228,26.3369,26.2877,26.2947,33034.0
2015-09-10 14:30:00,37.44,37.48,37.43,37.44,33771.0,26.2947,26.3228,26.2877,26.2947,33771.0
2015-09-10 14:35:00,37.43,37.45,37.41,37.44,32325.0,26.2877,26.3018,26.2737,26.2947,32325.0
2015-09-10 14:40:00,37.44,37.46,37.43,37.45,35546.0,26.2947,26.3088,26.2877,26.3018,35546.0
2015-09-10 14:45:00,37.45,37.47,37.41,37.43,37983.0,26.3018,26.3158,26.2737,26.2877,37983.0
2015-09-10 14:50:00,37.44,37.45,37.38,37.43,39253.0,26.2947,26.3018,26.2526,26.2877,39253.0
2015-09-10 14:55:00,37.43,37.43,37.36,37.37,34796.0,26.2877,26.2877,26.2385,26.2456,34796.0
2015-09-10 15:00:00,37.36,37.36,37.27,37.29,53155.0,26.2385,26.2385,26.1753,26.1894,53155.0
2015-09-10 15:05:00,37.3,37.32,37.28,37.32,27327.0,26.1964,26.2105,26.1824,26.2105,27327.0
2015-09-10 15:10:00,37.32,37.34,37.29,37.33,39013.0,26.2105,26.2245,26.1894,26.2175,39013.0
2015-09-10 15:15:00,37.33,37.4,37.3,37.32,39771.0,26.2175,26.2666,26.1964,26.2105,39771.0
2015-09-10 15:20:00,37.32,37.35,37.24,37.25,62955.0,26.2105,26.2315,26.1543,26.1613,62955.0
2015-09-10 15:25:00,37.26,37.28,37.21,37.26,40468.0,26.1683,26.1824,26.1332,26.1683,40468.0
2015-09-10 15:30:00,37.25,37.26,37.17,37.21,65285.0,26.1613,26.1683,26.1051,26.1332,65285.0
2015-09-10 15:35:00,37.22,37.25,37.16,37.22,94851.0,26.1402,26.1613,26.0981,26.1402,94851.0
2015-09-10 15:40:00,37.22,37.23,37.17,37.22,113842.0,26.1402,26.1472,26.1051,26.1402,113842.0
2015-09-10 15:45:00,37.22,37.28,37.2,37.26,141396.0,26.1402,26.1824,26.1262,26.1683,141396.0
2015-09-10 15:50:00,37.27,37.33,37.22,37.26,164156.0,26.1753,26.2175,26.1402,26.1683,164156.0
2015-09-10 15:55:00,37.27,37.34,37.26,37.33,231512.0,26.1753,26.2245,26.1683,26.2175,231512.0
2015-09-11 09:30:00,37.07,37.28,37.01,37.12,42130.0,26.1924,26.3408,26.15,26.2277,42130.0
2015-09-11 09:35:00,37.14,37.54,37.1,37.53,80510.0,26.2419,26.5245,26.2136,26.5174,80510.0
2015-09-11 09:40:00,37.5,37.62,37.48,37.62,68146.0,26.4962,26.581,26.4821,26.581,68146.0
2015-09-11 09:45:00,37.62,37.74,37.58,37.69,106661.0,26.581,26.6658,26.5528,26.6305,106661.0
2015-09-11 09:50:00,37.69,37.77,37.63,37.64,91698.0,26.6305,26.687,26.5881,26.5952,91698.0
2015-09-11 09:55:00,37.65,37.69,37.55,37.58,43106.0,26.6022,26.6305,26.5316,26.5528,43106.0
2015-09-11 10:00:00,37.58,37.62,37.52,37.55,110612.0,26.5528,26.581,26.5104,26.5316,110612.0
2015-09-11 10:05:00,37.55,37.65,37.53,37.63,152061.0,26.5316,26.6022,26.5174,26.5881,152061.0
2015-09-11 10:10:00,37.62,37.77,37.61,37.77,73075.0,26.581,26.687,26.574,26.687,73075.0
2015-09-11 10:15:00,37.77,37.82,37.71,37.8,51953.0,26.687,26.7223,26.6446,26.7082,51953.0
2015-09-11 10:20:00,37.8,37.92,37.78,37.9,125409.0,26.7082,26.793,26.6941,26.7789,125409.0
2015-09-11 10:25:00,37.9,37.97,37.84,37.95,146106.0,26.7789,26.8283,26.7365,26.8142,146106.0
2015-09-11 10:30:00,37.94,37.97,37.9,37.95,82767.0,26.8071,26.8283,26.7789,26.8142,82767.0
2015-09-11 10:35:00,37.95,37.96,37.82,37.92,98795.0,26.8142,26.8213,26.7223,26.793,98795.0
2015-09-11 10:40:00,37.92,38.0,37.9,37.98,49170.0,26.793,26.8495,26.7789,26.8354,49170.0
2015-09-11 10:45:00,37.98,38.0,37.94,37.96,38929.0,26.8354,26.8495,26.8071,26.8213,38929.0
2015-09-11 10:50:00,37.97,37.98,37.91,37.93,44497.0,26.8283,26.8354,26.7859,26.8001,44497.0
2015-09-11 10:55:00,37.92,37.92,37.85,37.87,23551.0,26.793,26.793,26.7435,26.7577,23551.0
2015-09-11 11:00:00,37.88,37.95,37.87,37.92,38046.0,26.7647,26.8142,26.7577,26.793,38046.0
2015-09-11 11:05:00,37.93,37.96,37.87,37.88,38482.0,26.8001,26.8213,26.7577,26.7647,38482.0
2015-09-11 11:10:00,37.87,37.93,37.87,37.93,48022.0,26.7577,26.8001,26.7577,26.8001,48022.0
2015-09-11 11:15:00,37.91,37.92,37.85,37.89,83139.0,26.7859,26.793,26.7435,26.7718,83139.0
2015-09-11 11:20:00,37.89,37.9,37.8,37.85,65676.0,26.7718,26.7789,26.7082,26.7435,65676.0
2015-09-11 11:25:00,37.85,37.87,37.8,37.86,47632.0,26.7435,26.7577,26.7082,26.7506,47632.0
2015-09-11 11:30:00,37.87,37.87,37.78,37.83,127891.0,26.7577,26.7577,26.6941,26.7294,127891.0
2015-09-11 11:35:00,37.83,37.9,37.82,37.88,52102.0,26.7294,26.7789,26.7223,26.7647,52102.0
2015-09-11 11:40:00,37.88,37.9,37.85,37.86,41935.0,26.7647,26.7789,26.7435,26.7506,41935.0
2015-09-11 11:45:00,37.86,37.88,37.77,37.79,42118.0,26.7506,26.7647,26.687,26.7011,42118.0
2015-09-11 11:50:00,37.79,37.89,37.79,37.87,66478.0,26.7011,26.7718,26.7011,26.7577,66478.0
2015-09-11 11:55:00,37.88,37.91,37.88,37.9,21864.0,26.7647,26.7859,26.7647,26.7789,21864.0
2015-09-11 12:00:00,37.89,38.02,37.87,38.0,66933.0,26.7718,26.8637,26.7577,26.8495,66933.0
2015-09-11 12:05:00,37.99,38.05,37.99,38.04,24065.0,26.8425,26.8848,26.8425,26.8778,24065.0
2015-09-11 12:10:00,38.03,38.11,38.03,38.1,38193.0,26.8707,26.9272,26.8707,26.9202,38193.0
2015-09-11 12:15:00,38.11,38.16,38.1,38.13,312726.0,26.9272,26.9626,26.9202,26.9414,312726.0
2015-09-11 12:20:00,38.13,38.18,38.12,38.13,25402.0,26.9414,26.9767,26.9343,26.9414,25402.0
2015-09-11 12:25:00,38.13,38.14,38.1,38.12,49149.0,26.9414,26.9484,26.9202,26.9343,49149.0
2015-09-11 12:30:00,38.12,38.13,38.06,38.09,37605.0,26.9343,26.9414,26.8919,26.9131,37605.0
2015-09-11 12:35:00,38.09,38.09,38.01,38.01,31617.0,26.9131,26.9131,26.8566,26.8566,31617.0
2015-09-11 12:40:00,38.01,38.02,37.96,38.0,64621.0,26.8566,26.8637,26.8213,26.8495,64621.0
2015-09-11 12:45:00,38.0,38.09,37.99,38.06,108874.0,26.8495,26.9131,26.8425,26.8919,108874.0
2015-09-11 12:50:00,38.06,38.07,38.02,38.02,64974.0,26.8919,26.899,26.8637,26.8637,64974.0
2015-09-11 12:55:00,38.02,38.08,38.01,38.07,216904.0,26.8637,26.906,26.8566,26.899,216904.0
2015-09-11 13:00:00,38.07,38.08,38.02,38.03,31315.0,26.899,26.906,26.8637,26.8707,31315.0
2015-09-11 13:05:00,38.03,38.03,37.98,38.01,41577.0,26.8707,26.8707,26.8354,26.8566,41577.0
2015-09-11 13:10:00,38.01,38.02,37.93,37.95,34582.0,26.8566,26.8637,26.8001,26.8142,34582.0
2015-09-11 13:15:00,37.95,37.95,37.9,37.9,33217.0,26.8142,26.8142,26.7789,26.7789,33217.0
2015-09-11 13:20:00,37.91,37.91,37.84,37.84,27885.0,26.7859,26.7859,26.7365,26.7365,27885.0
2015-09-11 13:25:00,37.84,37.9,37.84,37.86,130582.0,26.7365,26.7789,26.7365,26.7506,130582.0
2015-09-11 13:30:00,37.86,37.9,37.85,37.86,42844.0,26.7506,26.7789,26.7435,26.7506,42844.0
2015-09-11 13:35:00,37.85,37.92,37.85,37.92,21341.0,26.7435,26.793,26.7435,26.793,21341.0
2015-09-11 13:40:00,37.92,37.95,37.89,37.9,76021.0,26.793,26.8142,26.7718,26.7789,76021.0
2015-09-11 13:45:00,37.89,37.99,37.89,37.93,60637.0,26.7718,26.8425,26.7718,26.8001,60637.0
2015-09-11 13:50:00,37.94,38.0,37.9,38.0,20423.0,26.8071,26.8495,26.7789,26.8495,20423.0
2015-09-11 13:55:00,38.0,38.07,37.99,38.02,49514.0,26.8495,26.899,26.8425,26.8637,49514.0
2015-09-11 14:00:00,38.02,38.04,38.0,38.02,21112.0,26.8637,26.8778,26.8495,26.8637,21112.0
2015-09-11 14:05:00,38.01,38.04,37.98,38.04,29379.0,26.8566,26.8778,26.8354,26.8778,29379.0
2015-09-11 14:10:00,38.04,38.04,37.98,37.99,36412.0,26.8778,26.8778,26.8354,26.8425,36412.0
2015-09-11 14:15:00,37.99,37.99,37.94,37.97,39718.0,26.8425,26.8425,26.8071,26.8283,39718.0
2015-09-11 14:20:00,37.96,38.02,37.96,38.02,26318.0,26.8213,26.8637,26.8213,26.8637,26318.0
2015-09-11 14:25:00,38.02,38.02,37.98,38.0,19198.0,26.8637,26.8637,26.8354,26.8495,19198.0
2015-09-11 14:30:00,38.0,38.03,38.0,38.03,168992.0,26.8495,26.8707,26.8495,26.8707,168992.0
2015-09-11 14:35:00,38.03,38.04,38.02,38.03,103601.0,26.8707,26.8778,26.8637,26.8707,103601.0
2015-09-11 14:40:00,38.02,38.03,38.0,38.0,22900.0,26.8637,26.8707,26.8495,26.8495,22900.0
2015-09-11 14:45:00,38.01,38.03,37.99,38.03,31306.0,26.8566,26.8707,26.8425,26.8707,31306.0
2015-09-11 14:50:00,38.03,38.03,37.98,38.03,50037.0,26.8707,26.8707,26.8354,26.8707,50037.0
2015-09-11 14:55:00,38.03,38.03,38.0,38.02,51793.0,26.8707,26.8707,26.8495,26.8637,51793.0
2015-09-11 15:00:00,38.02,38.03,38.0,38.02,82493.0,26.8637,26.8707,26.8495,26.8637,82493.0
2015-09-11 15:05:00,38.02,38.02,37.99,37.99,185069.0,26.8637,26.8637,26.8425,26.8425,185069.0
2015-09-11 15:10:00,37.98,38.04,37.97,38.01,109968.0,26.8354,26.8778,26.8283,26.8566,109968.0
2015-09-11 15:15:00,38.01,38.02,37.97,37.98,64541.0,26.8566,26.8637,26.8283,26.8354,64541.0
2015-09-11 15:20:00,37.97,37.98,37.95,37.98,57612.0,26.8283,26.8354,26.8142,26.8354,57612.0
2015-09-11 15:25:00,37.98,38.0,37.96,37.99,66904.0,26.8354,26.8495,26.8213,26.8425,66904.0
2015-09-11 15:30:00,37.99,38.0,37.92,37.95,85065.0,26.8425,26.8495,26.793,26.8142,85065.0
2015-09-11 15:35:00,37.95,37.99,37.93,37.98,54903.0,26.8142,26.8425,26.8001,26.8354,54903.0
2015-09-11 15:40:00,37.98,37.99,37.91,37.94,102057.0,26.8354,26.8425,26.7859,26.8071,102057.0
2015-09-11 15:45:00,37.94,37.96,37.9,37.9,158777.0,26.8071,26.8213,26.7789,26.7789,158777.0
2015-09-11 15:50:00,37.91,37.97,37.89,37.95,228471.0,26.7859,26.8283,26.7718,26.8142,228471.0
2015-09-11 15:55:00,37.95,38.06,37.94,38.0,655825.0,26.8142,26.8919,26.8071,26.8495,655825.0
2015-09-14 09:30:00,38.05,38.35,38.0,38.25,144437.0,26.8848,27.0968,26.8495,27.0262,144437.0
2015-09-14 09:35:00,38.24,38.38,38.19,38.33,85806.0,27.0191,27.118,26.9838,27.0827,85806.0
2015-09-14 09:40:00,38.32,38.32,38.03,38.03,55113.0,27.0756,27.0756,26.8707,26.8707,55113.0
2015-09-14 09:45:00,38.03,38.11,37.99,38.02,52118.0,26.8707,26.9272,26.8425,26.8637,52118.0
2015-09-14 09:50:00,38.01,38.15,38.0,38.14,38616.0,26.8566,26.9555,26.8495,26.9484,38616.0
2015-09-14 09:55:00,38.15,38.22,38.12,38.22,19855.0,26.9555,27.005,26.9343,27.005,19855.0
2015-09-14 10:00:00,38.22,38.27,38.16,38.23,45633.0,27.005,27.0403,26.9626,27.012,45633.0
2015-09-14 10:05:00,38.23,38.4,38.19,38.31,125814.0,27.012,27.1321,26.9838,27.0686,125814.0
2015-09-14 10:10:00,38.31,38.45,38.31,38.41,55514.0,27.0686,27.1675,27.0686,27.1392,55514.0
2015-09-14 10:15:00,38.42,38.5,38.4,38.45,76400.0,27.1463,27.2028,27.1321,27.1675,76400.0
2015-09-14 10:20:00,38.46,38.51,38.37,38.5,69104.0,27.1745,27.2099,27.111,27.2028,69104.0
2015-09-14 10:25:00,38.5,38.5,38.37,38.39,56136.0,27.2028,27.2028,27.111,27.1251,56136.0
2015-09-14 10:30:00,38.39,38.44,38.37,38.42,45351.0,27.1251,27.1604,27.111,27.1463,45351.0
2015-09-14 10:35:00,38.41,38.44,38.32,38.44,77394.0,27.1392,27.1604,27.0756,27.1604,77394.0
2015-09-14 10:40:00,38.43,38.56,38.41,38.55,78646.0,27.1533,27.2452,27.1392,27.2381,78646.0
2015-09-14 10:45:00,38.55,38.6,38.49,38.58,69808.0,27.2381,27.2735,27.1957,27.2593,69808.0
2015-09-14 10:50:00,38.58,38.6,38.52,38.54,85507.0,27.2593,27.2735,27.2169,27.2311,85507.0
2015-09-14 10:55:00,38.54,38.56,38.52,38.56,57888.0,27.2311,27.2452,27.2169,27.2452,57888.0
2015-09-14 11:00:00,38.56,38.66,38.54,38.64,75321.0,27.2452,27.3159,27.2311,27.3017,75321.0
2015-09-14 11:05:00,38.64,38.65,38.58,38.58,35749.0,27.3017,27.3088,27.2593,27.2593,35749.0
2015-09-14 11:10:00,38.58,38.58,38.45,38.51,78023.0,27.2593,27.2593,27.1675,27.2099,78023.0
2015-09-14 11:15:00,38.5,38.6,38.5,38.54,59531.0,27.2028,27.2735,27.2028,27.2311,59531.0
2015-09-14 11:20:00,38.55,38.61,38.55,38.57,40143.0,27.2381,27.2805,27.2381,27.2523,40143.0
2015-09-14 11:25:00,38.56,38.58,38.49,38.52,47484.0,27.2452,27.2593,27.1957,27.2169,47484.0
2015-09-14 11:30:00,38.51,38.61,38.5,38.54,68851.0,27.2099,27.2805,27.2028,27.2311,68851.0
2015-09-14 11:35:00,38.54,38.61,38.53,38.6,76218.0,27.2311,27.2805,27.224,27.2735,76218.0
2015-09-14 11:40:00,38.6,38.69,38.6,38.67,78665.0,27.2735,27.3371,27.2735,27.3229,78665.0
2015-09-14 11:45:00,38.67,38.72,38.66,38.69,115389.0,27.3229,27.3582,27.3159,27.3371,115389.0
2015-09-14 11:50:00,38.68,38.81,38.68,38.78,83476.0,27.33,27.4218,27.33,27.4006,83476.0
2015-09-14 11:55:00,38.78,38.79,38.68,38.69,36969.0,27.4006,27.4077,27.33,27.3371,36969.0
2015-09-14 12:00:00,38.69,38.73,38.66,38.72,71157.0,27.3371,27.3653,27.3159,27.3582,71157.0
2015-09-14 12:05:00,38.7,38.71,38.67,38.68,36221.0,27.3441,27.3512,27.3229,27.33,36221.0
2015-09-14 12:10:00,38.68,38.7,38.6,38.61,51006.0,27.33,27.3441,27.2735,27.2805,51006.0
2015-09-14 12:15:00,38.61,38.65,38.6,38.64,28299.0,27.2805,27.3088,27.2735,27.3017,28299.0
2015-09-14 12:20:00,38.63,38.67,38.6,38.67,29965.0,27.2947,27.3229,27.2735,27.3229,29965.0
2015-09-14 12:25:00,38.68,38.72,38.61,38.64,47617.0,27.33,27.3582,27.2805,27.3017,47617.0
2015-09-14 12:30:00,38.64,38.7,38.62,38.7,29617.0,27.3017,27.3441,27.2876,27.3441,29617.0
2015-09-14 12:35:00,38.71,38.74,38.64,38.66,36236.0,27.3512,27.3724,27.3017,27.3159,36236.0
2015-09-14 12:40:00,38.66,38.67,38.61,38.62,24292.0,27.3159,27.3229,27.2805,27.2876,24292.0
2015-09-14 12:45:00,38.61,38.73,38.58,38.72,39745.0,27.2805,27.3653,27.2593,27.3582,39745.0
2015-09-14 12:50:00,38.72,38.72,38.64,38.66,145467.0,27.3582,27.3582,27.3017,27.3159,145467.0
2015-09-14 12:55:00,38.66,38.77,38.65,38.73,46856.0,27.3159,27.3936,27.3088,27.3653,46856.0
2015-09-14 13:00:00,38.73,38.74,38.65,38.69,45794.0,27.3653,27.3724,27.3088,27.3371,45794.0
2015-09-14 13:05:00,38.69,38.72,38.59,38.61,54219.0,27.3371,27.3582,27.2664,27.2805,54219.0
2015-09-14 13:10:00,38.6,38.62,38.54,38.55,59731.0,27.2735,27.2876,27.2311,27.2381,59731.0
2015-09-14 13:15:00,38.55,38.67,38.54,38.66,35380.0,27.2381,27.3229,27.2311,27.3159,35380.0
2015-09-14 13:20:00,38.66,38.67,38.63,38.65,42220.0,27.3159,27.3229,27.2947,27.3088,42220.0
2015-09-14 13:25:00,38.65,38.66,38.54,38.56,73542.0,27.3088,27.3159,27.2311,27.2452,73542.0
2015-09-14 13:30:00,38.56,38.57,38.47,38.48,43028.0,27.2452,27.2523,27.1816,27.1887,43028.0
2015-09-14 13:35:00,38.48,38.48,38.4,38.46,244102.0,27.1887,27.1887,27.1321,27.1745,244102.0
2015-09-14 13:40:00,38.45,38.51,38.45,38.51,34565.0,27.1675,27.2099,27.1675,27.2099,34565.0
2015-09-14 13:45:00,38.51,38.51,38.46,38.48,35391.0,27.2099,27.2099,27.1745,27.1887,35391.0
2015-09-14 13:50:00,38.48,38.48,38.4,38.41,23538.0,27.1887,27.1887,27.1321,27.1392,23538.0
2015-09-14 13:55:00,38.41,38.48,38.41,38.47,49239.0,27.1392,27.1887,27.1392,27.1816,49239.0
2015-09-14 14:00:00,38.46,38.5,38.45,38.47,56337.0,27.1745,27.2028,27.1675,27.1816,56337.0
2015-09-14 14:05:00,38.46,38.48,38.41,38.42,23341.0,27.1745,27.1887,27.1392,27.1463,23341.0
2015-09-14 14:10:00,38.42,38.44,38.4,38.43,22797.0,27.1463,27.1604,27.1321,27.1533,22797.0
2015-09-14 14:15:00,38.43,38.48,38.42,38.47,42469.0,27.1533,27.1887,27.1463,27.1816,42469.0
2015-09-14 14:20:00,38.47,38.48,38.43,38.45,118648.0,27.1816,27.1887,27.1533,27.1675,118648.0
2015-09-14 14:25:00,38.45,38.58,38.45,38.53,146701.0,27.1675,27.2593,27.1675,27.224,146701.0
2015-09-14 14:30:00,38.53,38.54,38.49,38.52,31970.0,27.224,27.2311,27.1957,27.2169,31970.0
2015-09-14 14:35:00,38.52,38.61,38.51,38.59,46944.0,27.2169,27.2805,27.2099,27.2664,46944.0
2015-09-14 14:40:00,38.58,38.61,38.51,38.52,65732.0,27.2593,27.2805,27.2099,27.2169,65732.0
2015-09-14 14:45:00,38.52,38.57,38.47,38.48,61222.0,27.2169,27.2523,27.1816,27.1887,61222.0
2015-09-14 14:50:00,38.48,38.49,38.4,38.43,87615.0,27.1887,27.1957,27.1321,27.1533,87615.0
2015-09-14 14:55:00,38.43,38.49,38.42,38.43,26644.0,27.1533,27.1957,27.1463,27.1533,26644.0
2015-09-14 15:00:00,38.42,38.47,38.41,38.42,30481.0,27.1463,27.1816,27.1392,27.1463,30481.0
2015-09-14 15:05:00,38.41,38.44,38.39,38.43,30127.0,27.1392,27.1604,27.1251,27.1533,30127.0
2015-09-14 15:10:00,38.43,38.5,38.43,38.5,41548.0,27.1533,27.2028,27.1533,27.2028,41548.0
2015-09-14 15:15:00,38.49,38.51,38.46,38.48,45096.0,27.1957,27.2099,27.1745,27.1887,45096.0
2015-09-14 15:20:00,38.48,38.51,38.46,38.47,42000.0,27.1887,27.2099,27.1745,27.1816,42000.0
2015-09-14 15:25:00,38.46,38.49,38.39,38.41,131390.0,27.1745,27.1957,27.1251,27.1392,131390.0
2015-09-14 15:30:00,38.41,38.44,38.38,38.41,45325.0,27.1392,27.1604,27.118,27.1392,45325.0
2015-09-14 15:35:00,38.41,38.41,38.34,38.36,64671.0,27.1392,27.1392,27.0898,27.1039,64671.0
2015-09-14 15:40:00,38.36,38.39,38.34,38.34,106599.0,27.1039,27.1251,27.0898,27.0898,106599.0
2015-09-14 15:45:00,38.35,38.39,38.34,38.36,137755.0,27.0968,27.1251,27.0898,27.1039,137755.0
2015-09-14 15:50:00,38.37,38.43,38.36,38.37,172064.0,27.111,27.1533,27.1039,27.111,172064.0
2015-09-14 15:55:00,38.38,38.5,38.37,38.49,555292.0,27.118,27.2028,27.111,27.1957,555292.0
2015-09-15 09:30:00,38.39,38.57,38.34,38.53,139412.0,27.1251,27.2523,27.0898,27.224,139412.0
2015-09-15 09:35:00,38.53,38.6,38.44,38.46,55978.0,27.224,27.2735,27.1604,27.1745,55978.0
2015-09-15 09:40:00,38.47,38.47,38.35,38.42,45433.0,27.1816,27.1816,27.0968,27.1463,45433.0
2015-09-15 09:45:00,38.41,38.41,38.31,38.35,190077.0,27.1392,27.1392,27.0686,27.0968,190077.0
2015-09-15 09:50:00,38.35,38.52,38.35,38.52,32454.0,27.0968,27.2169,27.0968,27.2169,32454.0
2015-09-15 09:55:00,38.51,38.6,38.48,38.57,44418.0,27.2099,27.2735,27.1887,27.2523,44418.0
2015-09-15 10:00:00,38.57,38.61,38.54,38.59,38673.0,27.2523,27.2805,27.2311,27.2664,38673.0
2015-09-15 10:05:00,38.59,38.63,38.57,38.58,49422.0,27.2664,27.2947,27.2523,27.2593,49422.0
2015-09-15 10:10:00,38.58,38.68,38.56,38.57,123348.0,27.2593,27.33,27.2452,27.2523,123348.0
2015-09-15 10:15:00,38.57,38.63,38.55,38.61,222559.0,27.2523,27.2947,27.2381,27.2805,222559.0
2015-09-15 10:20:00,38.61,38.73,38.57,38.72,100134.0,27.2805,27.3653,27.2523,27.3582,100134.0
2015-09-15 10:25:00,38.71,38.71,38.59,38.6,32636.0,27.3512,27.3512,27.2664,27.2735,32636.0
2015-09-15 10:30:00,38.6,38.7,38.6,38.69,52280.0,27.2735,27.3441,27.2735,27.3371,52280.0
2015-09-15 10:35:00,38.69,38.71,38.59,38.62,41733.0,27.3371,27.3512,27.2664,27.2876,41733.0
2015-09-15 10:40:00,38.63,38.76,38.62,38.76,64231.0,27.2947,27.3865,27.2876,27.3865,64231.0
2015-09-15 10:45:00,38.76,38.85,38.76,38.8,83358.0,27.3865,27.4501,27.3865,27.4148,83358.0
2015-09-15 10:50:00,38.8,38.8,38.69,38.7,72499.0,27.4148,27.4148,27.3371,27.3441,72499.0
2015-09-15 10:55:00,38.7,38.7,38.61,38.62,72115.0,27.3441,27.3441,27.2805,27.2876,72115.0
2015-09-15 11:00:00,38.62,38.68,38.61,38.62,69792.0,27.2876,27.33,27.2805,27.2876,69792.0
2015-09-15 11:05:00,38.63,38.63,38.5,38.52,63361.0,27.2947,27.2947,27.2028,27.2169,63361.0
2015-09-15 11:10:00,38.52,38.56,38.51,38.55,32233.0,27.2169,27.2452,27.2099,27.2381,32233.0
2015-09-15 11:15:00,38.55,38.57,38.5,38.5,34947.0,27.2381,27.2523,27.2028,27.2028,34947.0
2015-09-15 11:20:00,38.51,38.57,38.5,38.54,33229.0,27.2099,27.2523,27.2028,27.2311,33229.0
2015-09-15 11:25:00,38.54,38.58,38.54,38.57,27220.0,27.2311,27.2593,27.2311,27.2523,27220.0
2015-09-15 11:30:00,38.57,38.59,38.49,38.52,27850.0,27.2523,27.2664,27.1957,27.2169,27850.0
2015-09-15 11:35:00,38.52,38.57,38.52,38.53,25810.0,27.2169,27.2523,27.2169,27.224,25810.0
2015-09-15 11:40:00,38.53,38.6,38.53,38.58,45927.0,27.224,27.2735,27.224,27.2593,45927.0
2015-09-15 11:45:00,38.59,38.6,38.57,38.58,26137.0,27.2664,27.2735,27.2523,27.2593,26137.0
2015-09-15 11:50:00,38.57,38.61,38.57,38.61,32302.0,27.2523,27.2805,27.2523,27.2805,32302.0
2015-09-15 11:55:00,38.6,38.65,38.6,38.64,32093.0,27.2735,27.3088,27.2735,27.3017,32093.0
2015-09-15 12:00:00,38.64,38.68,38.62,38.64,43314.0,27.3017,27.33,27.2876,27.3017,43314.0
2015-09-15 12:05:00,38.64,38.72,38.62,38.72,46625.0,27.3017,27.3582,27.2876,27.3582,46625.0
2015-09-15 12:10:00,38.72,38.72,38.68,38.72,20735.0,27.3582,27.3582,27.33,27.3582,20735.0
2015-09-15 12:15:00,38.71,38.77,38.69,38.7,38430.0,27.3512,27.3936,27.3371,27.3441,38430.0
2015-09-15 12:20:00,38.71,38.73,38.66,38.68,30071.0,27.3512,27.3653,27.3159,27.33,30071.0
2015-09-15 12:25:00,38.68,38.74,38.66,38.74,34763.0,27.33,27.3724,27.3159,27.3724,34763.0
2015-09-15 12:30:00,38.73,38.76,38.7,38.71,44796.0,27.3653,27.3865,27.3441,27.3512,44796.0
2015-09-15 12:35:00,38.72,38.75,38.7,38.74,19055.0,27.3582,27.3794,27.3441,27.3724,19055.0
2015-09-15 12:40:00,38.74,38.76,38.64,38.64,55576.0,27.3724,27.3865,27.3017,27.3017,55576.0
2015-09-15 12:45:00,38.65,38.68,38.61,38.68,34266.0,27.3088,27.33,27.2805,27.33,34266.0
2015-09-15 12:50:00,38.68,38.71,38.64,38.64,16650.0,27.33,27.3512,27.3017,27.3017,16650.0
2015-09-15 12:55:00,38.64,38.66,38.59,38.6,34817.0,27.3017,27.3159,27.2664,27.2735,34817.0
2015-09-15 13:00:00,38.6,38.63,38.57,38.62,27186.0,27.2735,27.2947,27.2523,27.2876,27186.0
2015-09-15 13:05:00,38.62,38.72,38.62,38.71,38098.0,27.2876,27.3582,27.2876,27.3512,38098.0
2015-09-15 13:10:00,38.71,38.71,38.64,38.67,15885.0,27.3512,27.3512,27.3017,27.3229,15885.0
2015-09-15 13:15:00,38.67,38.77,38.67,38.74,39144.0,27.3229,27.3936,27.3229,27.3724,39144.0
2015-09-15 13:20:00,38.74,38.77,38.74,38.76,29804.0,27.3724,27.3936,27.3724,27.3865,29804.0
2015-09-15 13:25:00,38.76,38.79,38.75,38.75,44594.0,27.3865,27.4077,27.3794,27.3794,44594.0
2015-09-15 13:30:00,38.76,38.82,38.75,38.8,91213.0,27.3865,27.4289,27.3794,27.4148,91213.0
2015-09-15 13:35:00,38.8,38.85,38.79,38.84,36212.0,27.4148,27.4501,27.4077,27.443,36212.0
2015-09-15 13:40:00,38.85,38.86,38.83,38.84,39193.0,27.4501,27.4572,27.436,27.443,39193.0
2015-09-15 13:45:00,38.84,38.89,38.82,38.83,34820.0,27.443,27.4784,27.4289,27.436,34820.0
2015-09-15 13:50:00,38.84,38.84,38.8,38.8,40584.0,27.443,27.443,27.4148,27.4148,40584.0
2015-09-15 13:55:00,38.8,38.8,38.73,38.76,60897.0,27.4148,27.4148,27.3653,27.3865,60897.0
2015-09-15 14:00:00,38.76,38.78,38.72,38.78,52717.0,27.3865,27.4006,27.3582,27.4006,52717.0
2015-09-15 14:05:00,38.78,38.86,38.77,38.86,54218.0,27.4006,27.4572,27.3936,27.4572,54218.0
2015-09-15 14:10:00,38.85,38.92,38.82,38.83,62783.0,27.4501,27.4996,27.4289,27.436,62783.0
2015-09-15 14:15:00,38.84,38.86,38.8,38.82,35376.0,27.443,27.4572,27.4148,27.4289,35376.0
2015-09-15 14:20:00,38.81,38.83,38.74,38.75,44851.0,27.4218,27.436,27.3724,27.3794,44851.0
2015-09-15 14:25:00,38.74,38.74,38.66,38.68,121833.0,27.3724,27.3724,27.3159,27.33,121833.0
2015-09-15 14:30:00,38.68,38.69,38.66,38.66,85091.0,27.33,27.3371,27.3159,27.3159,85091.0
2015-09-15 14:35:00,38.66,38.67,38.6,38.62,101850.0,27.3159,27.3229,27.2735,27.2876,101850.0
2015-09-15 14:40:00,38.63,38.66,38.57,38.59,51866.0,27.2947,27.3159,27.2523,27.2664,51866.0
2015-09-15 14:45:00,38.59,38.67,38.57,38.65,62768.0,27.2664,27.3229,27.2523,27.3088,62768.0
2015-09-15 14:50:00,38.64,38.68,38.59,38.62,39946.0,27.3017,27.33,27.2664,27.2876,39946.0
2015-09-15 14:55:00,38.62,38.68,38.61,38.66,65811.0,27.2876,27.33,27.2805,27.3159,65811.0
2015-09-15 15:00:00,38.66,38.74,38.65,38.72,59457.0,27.3159,27.3724,27.3088,27.3582,59457.0
2015-09-15 15:05:00,38.72,38.73,38.68,38.71,47479.0,27.3582,27.3653,27.33,27.3512,47479.0
2015-09-15 15:10:00,38.71,38.71,38.63,38.64,64609.0,27.3512,27.3512,27.2947,27.3017,64609.0
2015-09-15 15:15:00,38.64,38.67,38.6,38.6,61009.0,27.3017,27.3229,27.2735,27.2735,61009.0
2015-09-15 15:20:00,38.61,38.61,38.58,38.59,66363.0,27.2805,27.2805,27.2593,27.2664,66363.0
2015-09-15 15:25:00,38.59,38.62,38.57,38.59,86556.0,27.2664,27.2876,27.2523,27.2664,86556.0
2015-09-15 15:30:00,38.59,38.62,38.56,38.57,66732.0,27.2664,27.2876,27.2452,27.2523,66732.0
2015-09-15 15:35:00,38.56,38.58,38.49,38.5,105496.0,27.2452,27.2593,27.1957,27.2028,105496.0
2015-09-15 15:40:00,38.5,38.55,38.49,38.54,86979.0,27.2028,27.2381,27.1957,27.2311,86979.0
2015-09-15 15:45:00,38.55,38.55,38.4,38.41,220900.0,27.2381,27.2381,27.1321,27.1392,220900.0
2015-09-15 15:50:00,38.42,38.46,38.37,38.38,198615.0,27.1463,27.1745,27.111,27.118,198615.0
2015-09-15 15:55:00,38.38,38.48,38.37,38.47,218664.0,27.118,27.1887,27.111,27.1816,218664.0
2015-09-16 09:30:00,38.5,38.5,38.23,38.43,44648.0,27.2028,27.2028,27.012,27.1533,44648.0
2015-09-16 09:35:00,38.42,38.59,38.37,38.44,166500.0,27.1463,27.2664,27.111,27.1604,166500.0
2015-09-16 09:40:00,38.44,38.44,38.31,38.33,30977.0,27.1604,27.1604,27.0686,27.0827,30977.0
2015-09-16 09:45:00,38.33,38.45,38.31,38.42,30806.0,27.0827,27.1675,27.0686,27.1463,30806.0
2015-09-16 09:50:00,38.43,38.46,38.31,38.37,70557.0,27.1533,27.1745,27.0686,27.111,70557.0
2015-09-16 09:55:00,38.36,38.38,38.27,38.27,33608.0,27.1039,27.118,27.0403,27.0403,33608.0
2015-09-16 10:00:00,38.27,38.31,38.24,38.26,25182.0,27.0403,27.0686,27.0191,27.0332,25182.0
2015-09-16 10:05:00,38.26,38.3,38.22,38.3,125701.0,27.0332,27.0615,27.005,27.0615,125701.0
2015-09-16 10:10:00,38.3,38.43,38.28,38.43,34432.0,27.0615,27.1533,27.0474,27.1533,34432.0
2015-09-16 10:15:00,38.44,38.53,38.43,38.51,26882.0,27.1604,27.224,27.1533,27.2099,26882.0
2015-09-16 10:20:00,38.51,38.59,38.49,38.55,42494.0,27.2099,27.2664,27.1957,27.2381,42494.0
2015-09-16 10:25:00,38.55,38.56,38.49,38.54,23027.0,27.2381,27.2452,27.1957,27.2311,23027.0
2015-09-16 10:30:00,38.53,38.6,38.51,38.56,30243.0,27.224,27.2735,27.2099,27.2452,30243.0
2015-09-16 10:35:00,38.56,38.56,38.47,38.48,24865.0,27.2452,27.2452,27.1816,27.1887,24865.0
2015-09-16 10:40:00,38.47,38.48,38.43,38.46,24096.0,27.1816,27.1887,27.1533,27.1745,24096.0
2015-09-16 10:45:00,38.46,38.48,38.42,38.44,13833.0,27.1745,27.1887,27.1463,27.1604,13833.0
2015-09-16 10:50:00,38.43,38.46,38.41,38.44,15037.0,27.1533,27.1745,27.1392,27.1604,15037.0
2015-09-16 10:55:00,38.44,38.52,38.44,38.51,15865.0,27.1604,27.2169,27.1604,27.2099,15865.0
2015-09-16 11:00:00,38.51,38.56,38.47,38.56,20190.0,27.2099,27.2452,27.1816,27.2452,20190.0
2015-09-16 11:05:00,38.56,38.65,38.56,38.65,33426.0,27.2452,27.3088,27.2452,27.3088,33426.0
2015-09-16 11:10:00,38.65,38.76,38.65,38.76,56314.0,27.3088,27.3865,27.3088,27.3865,56314.0
2015-09-16 11:15:00,38.76,38.78,38.73,38.76,63558.0,27.3865,27.4006,27.3653,27.3865,63558.0
2015-09-16 11:20:00,38.76,38.82,38.75,38.78,129097.0,27.3865,27.4289,27.3794,27.4006,129097.0
2015-09-16 11:25:00,38.78,38.82,38.77,38.8,22882.0,27.4006,27.4289,27.3936,27.4148,22882.0
2015-09-16 11:30:00,38.8,38.81,38.71,38.71,31058.0,27.4148,27.4218,27.3512,27.3512,31058.0
2015-09-16 11:35:00,38.72,38.77,38.72,38.75,25519.0,27.3582,27.3936,27.3582,27.3794,25519.0
2015-09-16 11:40:00,38.75,38.78,38.74,38.78,23226.0,27.3794,27.4006,27.3724,27.4006,23226.0
2015-09-16 11:45:00,38.77,38.84,38.77,38.83,33686.0,27.3936,27.443,27.3936,27.436,33686.0
2015-09-16 11:50:00,38.84,38.87,38.83,38.86,18200.0,27.443,27.4642,27.436,27.4572,18200.0
2015-09-16 11:55:00,38.87,38.88,38.84,38.87,15200.0,27.4642,27.4713,27.443,27.4642,15200.0
2015-09-16 12:00:00,38.88,38.89,38.79,38.8,42107.0,27.4713,27.4784,27.4077,27.4148,42107.0
2015-09-16 12:05:00,38.81,38.81,38.75,38.78,16911.0,27.4218,27.4218,27.3794,27.4006,16911.0
2015-09-16 12:10:00,38.79,38.81,38.77,38.78,23485.0,27.4077,27.4218,27.3936,27.4006,23485.0
2015-09-16 12:15:00,38.79,38.82,38.78,38.8,13893.0,27.4077,27.4289,27.4006,27.4148,13893.0
2015-09-16 12:20:00,38.81,38.83,38.79,38.79,21085.0,27.4218,27.436,27.4077,27.4077,21085.0
2015-09-16 12:25:00,38.8,38.84,38.79,38.82,24061.0,27.4148,27.443,27.4077,27.4289,24061.0
2015-09-16 12:30:00,38.83,38.84,38.79,38.83,12109.0,27.436,27.443,27.4077,27.436,12109.0
2015-09-16 12:35:00,38.83,38.86,38.82,38.84,14102.0,27.436,27.4572,27.4289,27.443,14102.0
2015-09-16 12:40:00,38.84,38.89,38.84,38.85,20690.0,27.443,27.4784,27.443,27.4501,20690.0
2015-09-16 12:45:00,38.86,38.87,38.84,38.86,25454.0,27.4572,27.4642,27.443,27.4572,25454.0
2015-09-16 12:50:00,38.87,38.9,38.86,38.89,32521.0,27.4642,27.4854,27.4572,27.4784,32521.0
2015-09-16 12:55:00,38.9,38.93,38.88,38.93,29613.0,27.4854,27.5066,27.4713,27.5066,29613.0
2015-09-16 13:00:00,38.92,38.93,38.88,38.93,33050.0,27.4996,27.5066,27.4713,27.5066,33050.0
2015-09-16 13:05:00,38.94,38.95,38.93,38.94,20111.0,27.5137,27.5208,27.5066,27.5137,20111.0
2015-09-16 13:10:00,38.95,38.98,38.94,38.97,46691.0,27.5208,27.542,27.5137,27.5349,46691.0
2015-09-16 13:15:00,38.97,38.98,38.95,38.95,17953.0,27.5349,27.542,27.5208,27.5208,17953.0
2015-09-16 13:20:00,38.95,38.98,38.93,38.95,42778.0,27.5208,27.542,27.5066,27.5208,42778.0
2015-09-16 13:25:00,38.96,38.99,38.95,38.96,12693.0,27.5278,27.549,27.5208,27.5278,12693.0
2015-09-16 13:30:00,38.96,38.98,38.95,38.97,20656.0,27.5278,27.542,27.5208,27.5349,20656.0
2015-09-16 13:35:00,38.97,38.98,38.96,38.96,16240.0,27.5349,27.542,27.5278,27.5278,16240.0
2015-09-16 13:40:00,38.96,38.97,38.94,38.95,17858.0,27.5278,27.5349,27.5137,27.5208,17858.0
2015-09-16 13:45:00,38.95,38.96,38.88,38.88,87119.0,27.5208,27.5278,27.4713,27.4713,87119.0
2015-09-16 13:50:00,38.88,38.89,38.86,38.88,23224.0,27.4713,27.4784,27.4572,27.4713,23224.0
2015-09-16 13:55:00,38.87,38.88,38.83,38.84,23659.0,27.4642,27.4713,27.436,27.443,23659.0
2015-09-16 14:00:00,38.84,38.87,38.83,38.87,16384.0,27.443,27.4642,27.436,27.4642,16384.0
2015-09-16 14:05:00,38.88,38.92,38.87,38.9,16046.0,27.4713,27.4996,27.4642,27.4854,16046.0
2015-09-16 14:10:00,38.9,38.91,38.81,38.82,14234.0,27.4854,27.4925,27.4218,27.4289,14234.0
2015-09-16 14:15:00,38.82,38.83,38.78,38.79,20303.0,27.4289,27.436,27.4006,27.4077,20303.0
2015-09-16 14:20:00,38.78,38.79,38.73,38.74,18605.0,27.4006,27.4077,27.3653,27.3724,18605.0
2015-09-16 14:25:00,38.73,38.79,38.72,38.79,12679.0,27.3653,27.4077,27.3582,27.4077,12679.0
2015-09-16 14:30:00,38.79,38.83,38.77,38.82,16691.0,27.4077,27.436,27.3936,27.4289,16691.0
2015-09-16 14:35:00,38.82,38.83,38.74,38.75,32975.0,27.4289,27.436,27.3724,27.3794,32975.0
2015-09-16 14:40:00,38.75,38.84,38.75,38.83,17281.0,27.3794,27.443,27.3794,27.436,17281.0
2015-09-16 14:45:00,38.82,38.88,38.81,38.84,12625.0,27.4289,27.4713,27.4218,27.443,12625.0
2015-09-16 14:50:00,38.84,38.86,38.82,38.86,15982.0,27.443,27.4572,27.4289,27.4572,15982.0
2015-09-16 14:55:00,38.86,38.93,38.83,38.92,36702.0,27.4572,27.5066,27.436,27.4996,36702.0
2015-09-16 15:00:00,38.92,38.94,38.89,38.92,18830.0,27.4996,27.5137,27.4784,27.4996,18830.0
2015-09-16 15:05:00,38.92,38.95,38.92,38.92,16876.0,27.4996,27.5208,27.4996,27.4996,16876.0
2015-09-16 15:10:00,38.93,38.96,38.89,38.91,51514.0,27.5066,27.5278,27.4784,27.4925,51514.0
2015-09-16 15:15:00,38.91,38.92,38.89,38.9,61614.0,27.4925,27.4996,27.4784,27.4854,61614.0
2015-09-16 15:20:00,38.9,38.97,38.89,38.95,43228.0,27.4854,27.5349,27.4784,27.5208,43228.0
2015-09-16 15:25:00,38.95,38.96,38.9,38.94,32437.0,27.5208,27.5278,27.4854,27.5137,32437.0
2015-09-16 15:30:00,38.95,38.99,38.94,38.98,54222.0,27.5208,27.549,27.5137,27.542,54222.0
2015-09-16 15:35:00,38.98,39.0,38.96,38.97,56155.0,27.542,27.5561,27.5278,27.5349,56155.0
2015-09-16 15:40:00,38.97,39.0,38.96,38.97,55867.0,27.5349,27.5561,27.5278,27.5349,55867.0
2015-09-16 15:45:00,38.98,38.98,38.92,38.93,68398.0,27.542,27.542,27.4996,27.5066,68398.0
2015-09-16 15:50:00,38.93,38.96,38.9,38.95,152401.0,27.5066,27.5278,27.4854,27.5208,152401.0
2015-09-16 15:55:00,38.95,38.97,38.92,38.95,139482.0,27.5208,27.5349,27.4996,27.5208,139482.0
2015-09-17 09:30:00,38.96,39.0,38.87,38.98,71996.0,27.5278,27.5561,27.4642,27.542,71996.0
2015-09-17 09:35:00,38.98,38.98,38.85,38.88,44366.0,27.542,27.542,27.4501,27.4713,44366.0
2015-09-17 09:40:00,38.89,38.96,38.81,38.95,42523.0,27.4784,27.5278,27.4218,27.5208,42523.0
2015-09-17 09:45:00,38.93,38.96,38.89,38.94,29488.0,27.5066,27.5278,27.4784,27.5137,29488.0
2015-09-17 09:50:00,38.94,38.98,38.84,38.86,28168.0,27.5137,27.542,27.443,27.4572,28168.0
2015-09-17 09:55:00,38.85,38.91,38.83,38.89,18593.0,27.4501,27.4925,27.436,27.4784,18593.0
2015-09-17 10:00:00,38.88,38.88,38.78,38.85,26289.0,27.4713,27.4713,27.4006,27.4501,26289.0
2015-09-17 10:05:00,38.85,38.85,38.77,38.77,45651.0,27.4501,27.4501,27.3936,27.3936,45651.0
2015-09-17 10:10:00,38.77,38.81,38.73,38.74,18170.0,27.3936,27.4218,27.3653,27.3724,18170.0
2015-09-17 10:15:00,38.73,38.77,38.69,38.72,35527.0,27.3653,27.3936,27.3371,27.3582,35527.0
2015-09-17 10:20:00,38.71,38.73,38.6,38.63,27096.0,27.3512,27.3653,27.2735,27.2947,27096.0
2015-09-17 10:25:00,38.62,38.64,38.57,38.6,25416.0,27.2876,27.3017,27.2523,27.2735,25416.0
2015-09-17 10:30:00,38.59,38.61,38.53,38.56,35724.0,27.2664,27.2805,27.224,27.2452,35724.0
2015-09-17 10:35:00,38.56,38.57,38.54,38.56,44237.0,27.2452,27.2523,27.2311,27.2452,44237.0
2015-09-17 10:40:00,38.56,38.69,38.55,38.68,45288.0,27.2452,27.3371,27.2381,27.33,45288.0
2015-09-17 10:45:00,38.68,38.71,38.66,38.69,20469.0,27.33,27.3512,27.3159,27.3371,20469.0
2015-09-17 10:50:00,38.69,38.72,38.68,38.71,14052.0,27.3371,27.3582,27.33,27.3512,14052.0
2015-09-17 10:55:00,38.7,38.74,38.69,38.73,11411.0,27.3441,27.3724,27.3371,27.3653,11411.0
2015-09-17 11:00:00,38.74,38.78,38.73,38.76,11678.0,27.3724,27.4006,27.3653,27.3865,11678.0
2015-09-17 11:05:00,38.77,38.83,38.77,38.82,11621.0,27.3936,27.436,27.3936,27.4289,11621.0
2015-09-17 11:10:00,38.81,38.83,38.77,38.78,14847.0,27.4218,27.436,27.3936,27.4006,14847.0
2015-09-17 11:15:00,38.79,38.84,38.77,38.77,20847.0,27.4077,27.443,27.3936,27.3936,20847.0
2015-09-17 11:20:00,38.78,38.82,38.76,38.8,16434.0,27.4006,27.4289,27.3865,27.4148,16434.0
2015-09-17 11:25:00,38.8,38.83,38.78,38.83,10400.0,27.4148,27.436,27.4006,27.436,10400.0
2015-09-17 11:30:00,38.84,38.84,38.78,38.81,15799.0,27.443,27.443,27.4006,27.4218,15799.0
2015-09-17 11:35:00,38.8,38.83,38.76,38.8,10295.0,27.4148,27.436,27.3865,27.4148,10295.0
2015-09-17 11:40:00,38.79,38.79,38.75,38.76,12900.0,27.4077,27.4077,27.3794,27.3865,12900.0
2015-09-17 11:45:00,38.76,38.78,38.75,38.77,7578.0,27.3865,27.4006,27.3794,27.3936,7578.0
2015-09-17 11:50:00,38.76,38.77,38.73,38.73,19906.0,27.3865,27.3936,27.3653,27.3653,19906.0
2015-09-17 11:55:00,38.73,38.76,38.72,38.74,9405.0,27.3653,27.3865,27.3582,27.3724,9405.0
2015-09-17 12:00:00,38.75,38.76,38.7,38.71,12424.0,27.3794,27.3865,27.3441,27.3512,12424.0
2015-09-17 12:05:00,38.71,38.76,38.7,38.75,21118.0,27.3512,27.3865,27.3441,27.3794,21118.0
2015-09-17 12:10:00,38.74,38.76,38.72,38.72,15193.0,27.3724,27.3865,27.3582,27.3582,15193.0
2015-09-17 12:15:00,38.73,38.77,38.72,38.74,16123.0,27.3653,27.3936,27.3582,27.3724,16123.0
2015-09-17 12:20:00,38.74,38.74,38.69,38.72,13957.0,27.3724,27.3724,27.3371,27.3582,13957.0
2015-09-17 12:25:00,38.71,38.77,38.7,38.76,14485.0,27.3512,27.3936,27.3441,27.3865,14485.0
2015-09-17 12:30:00,38.76,38.84,38.75,38.79,16102.0,27.3865,27.443,27.3794,27.4077,16102.0
2015-09-17 12:35:00,38.79,38.8,38.73,38.73,18747.0,27.4077,27.4148,27.3653,27.3653,18747.0
2015-09-17 12:40:00,38.73,38.74,38.7,38.73,14734.0,27.3653,27.3724,27.3441,27.3653,14734.0
2015-09-17 12:45:00,38.73,38.73,38.68,38.7,12663.0,27.3653,27.3653,27.33,27.3441,12663.0
2015-09-17 12:50:00,38.71,38.74,38.69,38.73,9660.0,27.3512,27.3724,27.3371,27.3653,9660.0
2015-09-17 12:55:00,38.74,38.8,38.74,38.8,12606.0,27.3724,27.4148,27.3724,27.4148,12606.0
2015-09-17 13:00:00,38.8,38.8,38.73,38.75,20635.0,27.4148,27.4148,27.3653,27.3794,20635.0
2015-09-17 13:05:00,38.76,38.77,38.72,38.74,17765.0,27.3865,27.3936,27.3582,27.3724,17765.0
2015-09-17 13:10:00,38.73,38.77,38.71,38.77,13366.0,27.3653,27.3936,27.3512,27.3936,13366.0
2015-09-17 13:15:00,38.78,38.88,38.78,38.85,20597.0,27.4006,27.4713,27.4006,27.4501,20597.0
2015-09-17 13:20:00,38.86,38.87,38.79,38.79,21231.0,27.4572,27.4642,27.4077,27.4077,21231.0
2015-09-17 13:25:00,38.8,38.87,38.79,38.81,38422.0,27.4148,27.4642,27.4077,27.4218,38422.0
2015-09-17 13:30:00,38.82,38.86,38.82,38.85,12847.0,27.4289,27.4572,27.4289,27.4501,12847.0
2015-09-17 13:35:00,38.85,38.85,38.8,38.8,26501.0,27.4501,27.4501,27.4148,27.4148,26501.0
2015-09-17 13:40:00,38.79,38.82,38.74,38.76,26959.0,27.4077,27.4289,27.3724,27.3865,26959.0
2015-09-17 13:45:00,38.77,38.79,38.75,38.77,13985.0,27.3936,27.4077,27.3794,27.3936,13985.0
2015-09-17 13:50:00,38.77,38.78,38.72,38.75,16729.0,27.3936,27.4006,27.3582,27.3794,16729.0
2015-09-17 13:55:00,38.74,38.74,38.68,38.68,13578.0,27.3724,27.3724,27.33,27.33,13578.0
2015-09-17 14:00:00,38.71,38.87,38.36,38.45,66870.0,27.3512,27.4642,27.1039,27.1675,66870.0
2015-09-17 14:05:00,38.47,38.63,38.46,38.63,31802.0,27.1816,27.2947,27.1745,27.2947,31802.0
2015-09-17 14:10:00,38.63,38.8,38.62,38.72,33902.0,27.2947,27.4148,27.2876,27.3582,33902.0
2015-09-17 14:15:00,38.72,38.88,38.68,38.75,58959.0,27.3582,27.4713,27.33,27.3794,58959.0
2015-09-17 14:20:00,38.75,38.82,38.68,38.75,27157.0,27.3794,27.4289,27.33,27.3794,27157.0
2015-09-17 14:25:00,38.76,38.79,38.67,38.68,16600.0,27.3865,27.4077,27.3229,27.33,16600.0
2015-09-17 14:30:00,38.69,38.82,38.68,38.79,23146.0,27.3371,27.4289,27.33,27.4077,23146.0
2015-09-17 14:35:00,38.81,38.82,38.74,38.77,43257.0,27.4218,27.4289,27.3724,27.3936,43257.0
2015-09-17 14:40:00,38.78,38.93,38.76,38.91,48397.0,27.4006,27.5066,27.3865,27.4925,48397.0
2015-09-17 14:45:00,38.9,39.1,38.88,39.03,125817.0,27.4854,27.6267,27.4713,27.5773,125817.0
2015-09-17 14:50:00,39.04,39.04,38.96,39.01,27584.0,27.5843,27.5843,27.5278,27.5632,27584.0
2015-09-17 14:55:00,39.0,39.0,38.87,38.96,35738.0,27.5561,27.5561,27.4642,27.5278,35738.0
2015-09-17 15:00:00,38.97,39.01,38.88,38.91,35373.0,27.5349,27.5632,27.4713,27.4925,35373.0
2015-09-17 15:05:00,38.91,38.94,38.77,38.8,40487.0,27.4925,27.5137,27.3936,27.4148,40487.0
2015-09-17 15:10:00,38.79,38.84,38.56,38.58,62653.0,27.4077,27.443,27.2452,27.2593,62653.0
2015-09-17 15:15:00,38.6,38.67,38.56,38.6,42569.0,27.2735,27.3229,27.2452,27.2735,42569.0
2015-09-17 15:20:00,38.59,38.59,38.21,38.41,118462.0,27.2664,27.2664,26.9979,27.1392,118462.0
2015-09-17 15:25:00,38.41,38.5,38.36,38.47,55807.0,27.1392,27.2028,27.1039,27.1816,55807.0
2015-09-17 15:30:00,38.46,38.55,38.38,38.51,68147.0,27.1745,27.2381,27.118,27.2099,68147.0
2015-09-17 15:35:00,38.5,38.5,38.33,38.39,84803.0,27.2028,27.2028,27.0827,27.1251,84803.0
2015-09-17 15:40:00,38.39,38.46,38.34,38.4,82401.0,27.1251,27.1745,27.0898,27.1321,82401.0
2015-09-17 15:45:00,38.4,38.45,38.34,38.38,90540.0,27.1321,27.1675,27.0898,27.118,90540.0
2015-09-17 15:50:00,38.37,38.41,38.25,38.26,262221.0,27.111,27.1392,27.0262,27.0332,262221.0
2015-09-17 15:55:00,38.26,38.28,38.11,38.24,519785.0,27.0332,27.0474,26.9272,27.0191,519785.0
2015-09-18 09:30:00,37.88,37.91,37.8,37.85,360793.0,26.7647,26.7859,26.7082,26.7435,360793.0
2015-09-18 09:35:00,37.83,37.9,37.78,37.87,50246.0,26.7294,26.7789,26.6941,26.7577,50246.0
2015-09-18 09:40:00,37.87,37.97,37.87,37.94,39515.0,26.7577,26.8283,26.7577,26.8071,39515.0
2015-09-18 09:45:00,37.93,38.0,37.84,37.86,43994.0,26.8001,26.8495,26.7365,26.7506,43994.0
2015-09-18 09:50:00,37.85,37.92,37.79,37.89,44891.0,26.7435,26.793,26.7011,26.7718,44891.0
2015-09-18 09:55:00,37.89,37.99,37.86,37.88,27135.0,26.7718,26.8425,26.7506,26.7647,27135.0
2015-09-18 10:00:00,37.88,37.95,37.83,37.95,26998.0,26.7647,26.8142,26.7294,26.8142,26998.0
2015-09-18 10:05:00,37.94,38.02,37.93,37.95,39057.0,26.8071,26.8637,26.8001,26.8142,39057.0
2015-09-18 10:10:00,37.95,38.0,37.93,37.93,67471.0,26.8142,26.8495,26.8001,26.8001,67471.0
2015-09-18 10:15:00,37.93,37.94,37.85,37.85,29807.0,26.8001,26.8071,26.7435,26.7435,29807.0
2015-09-18 10:20:00,37.86,37.9,37.83,37.89,21212.0,26.7506,26.7789,26.7294,26.7718,21212.0
2015-09-18 10:25:00,37.89,37.99,37.89,37.92,49012.0,26.7718,26.8425,26.7718,26.793,49012.0
2015-09-18 10:30:00,37.92,37.92,37.84,37.91,27012.0,26.793,26.793,26.7365,26.7859,27012.0
2015-09-18 10:35:00,37.91,37.91,37.78,37.79,28288.0,26.7859,26.7859,26.6941,26.7011,28288.0
2015-09-18 10:40:00,37.8,37.84,37.74,37.74,32136.0,26.7082,26.7365,26.6658,26.6658,32136.0
2015-09-18 10:45:00,37.74,37.81,37.74,37.79,23945.0,26.6658,26.7153,26.6658,26.7011,23945.0
2015-09-18 10:50:00,37.79,37.82,37.76,37.76,29694.0,26.7011,26.7223,26.6799,26.6799,29694.0
2015-09-18 10:55:00,37.76,37.81,37.75,37.79,23866.0,26.6799,26.7153,26.6729,26.7011,23866.0
2015-09-18 11:00:00,37.79,37.82,37.77,37.81,25947.0,26.7011,26.7223,26.687,26.7153,25947.0
2015-09-18 11:05:00,37.81,37.85,37.78,37.79,25811.0,26.7153,26.7435,26.6941,26.7011,25811.0
2015-09-18 11:10:00,37.8,37.85,37.77,37.85,16992.0,26.7082,26.7435,26.687,26.7435,16992.0
2015-09-18 11:15:00,37.85,37.85,37.76,37.79,22581.0,26.7435,26.7435,26.6799,26.7011,22581.0
2015-09-18 11:20:00,37.79,37.83,37.77,37.79,24883.0,26.7011,26.7294,26.687,26.7011,24883.0
2015-09-18 11:25:00,37.79,37.85,37.73,37.73,28419.0,26.7011,26.7435,26.6587,26.6587,28419.0
2015-09-18 11:30:00,37.73,37.81,37.72,37.79,19688.0,26.6587,26.7153,26.6517,26.7011,19688.0
2015-09-18 11:35:00,37.79,37.81,37.73,37.81,31535.0,26.7011,26.7153,26.6587,26.7153,31535.0
2015-09-18 11:40:00,37.81,37.89,37.79,37.89,23998.0,26.7153,26.7718,26.7011,26.7718,23998.0
2015-09-18 11:45:00,37.89,37.96,37.88,37.91,30019.0,26.7718,26.8213,26.7647,26.7859,30019.0
2015-09-18 11:50:00,37.91,37.92,37.83,37.83,30069.0,26.7859,26.793,26.7294,26.7294,30069.0
2015-09-18 11:55:00,37.83,37.84,37.81,37.82,14271.0,26.7294,26.7365,26.7153,26.7223,14271.0
2015-09-18 12:00:00,37.81,37.83,37.75,37.75,19475.0,26.7153,26.7294,26.6729,26.6729,19475.0
2015-09-18 12:05:00,37.76,37.81,37.7,37.72,22448.0,26.6799,26.7153,26.6376,26.6517,22448.0
2015-09-18 12:10:00,37.72,37.72,37.67,37.7,32534.0,26.6517,26.6517,26.6164,26.6376,32534.0
2015-09-18 12:15:00,37.7,37.73,37.67,37.7,15522.0,26.6376,26.6587,26.6164,26.6376,15522.0
2015-09-18 12:20:00,37.7,37.7,37.63,37.63,30464.0,26.6376,26.6376,26.5881,26.5881,30464.0
2015-09-18 12:25:00,37.63,37.67,37.61,37.67,37064.0,26.5881,26.6164,26.574,26.6164,37064.0
2015-09-18 12:30:00,37.67,37.68,37.65,37.68,20671.0,26.6164,26.6234,26.6022,26.6234,20671.0
2015-09-18 12:35:00,37.67,37.74,37.67,37.73,22009.0,26.6164,26.6658,26.6164,26.6587,22009.0
2015-09-18 12:40:00,37.73,37.73,37.66,37.66,15547.0,26.6587,26.6587,26.6093,26.6093,15547.0
2015-09-18 12:45:00,37.66,37.73,37.66,37.72,10645.0,26.6093,26.6587,26.6093,26.6517,10645.0
2015-09-18 12:50:00,37.73,37.78,37.72,37.76,32248.0,26.6587,26.6941,26.6517,26.6799,32248.0
2015-09-18 12:55:00,37.75,37.79,37.73,37.77,25061.0,26.6729,26.7011,26.6587,26.687,25061.0
2015-09-18 13:00:00,37.77,37.85,37.73,37.82,21379.0,26.687,26.7435,26.6587,26.7223,21379.0
2015-09-18 13:05:00,37.82,37.84,37.78,37.84,16306.0,26.7223,26.7365,26.6941,26.7365,16306.0
2015-09-18 13:10:00,37.83,37.84,37.78,37.8,26248.0,26.7294,26.7365,26.6941,26.7082,26248.0
2015-09-18 13:15:00,37.8,37.81,37.77,37.8,12082.0,26.7082,26.7153,26.687,26.7082,12082.0
2015-09-18 13:20:00,37.8,37.81,37.7,37.71,29381.0,26.7082,26.7153,26.6376,26.6446,29381.0
2015-09-18 13:25:00,37.72,37.76,37.7,37.75,17772.0,26.6517,26.6799,26.6376,26.6729,17772.0
2015-09-18 13:30:00,37.75,37.76,37.7,37.71,27474.0,26.6729,26.6799,26.6376,26.6446,27474.0
2015-09-18 13:35:00,37.72,37.73,37.68,37.68,27258.0,26.6517,26.6587,26.6234,26.6234,27258.0
2015-09-18 13:40:00,37.67,37.75,37.67,37.71,27487.0,26.6164,26.6729,26.6164,26.6446,27487.0
2015-09-18 13:45:00,37.71,37.75,37.7,37.7,22890.0,26.6446,26.6729,26.6376,26.6376,22890.0
2015-09-18 13:50:00,37.7,37.73,37.66,37.69,14319.0,26.6376,26.6587,26.6093,26.6305,14319.0
2015-09-18 13:55:00,37.69,37.69,37.58,37.61,40819.0,26.6305,26.6305,26.5528,26.574,40819.0
2015-09-18 14:00:00,37.6,37.69,37.58,37.67,20090.0,26.5669,26.6305,26.5528,26.6164,20090.0
2015-09-18 14:05:00,37.66,37.69,37.64,37.65,10233.0,26.6093,26.6305,26.5952,26.6022,10233.0
2015-09-18 14:10:00,37.66,37.67,37.61,37.65,17855.0,26.6093,26.6164,26.574,26.6022,17855.0
2015-09-18 14:15:00,37.66,37.72,37.65,37.65,19608.0,26.6093,26.6517,26.6022,26.6022,19608.0
2015-09-18 14:20:00,37.64,37.71,37.63,37.7,21414.0,26.5952,26.6446,26.5881,26.6376,21414.0
2015-09-18 14:25:00,37.71,37.71,37.67,37.69,18191.0,26.6446,26.6446,26.6164,26.6305,18191.0
2015-09-18 14:30:00,37.69,37.7,37.65,37.66,15197.0,26.6305,26.6376,26.6022,26.6093,15197.0
2015-09-18 14:35:00,37.66,37.68,37.62,37.68,20557.0,26.6093,26.6234,26.581,26.6234,20557.0
2015-09-18 14:40:00,37.69,37.73,37.64,37.68,37657.0,26.6305,26.6587,26.5952,26.6234,37657.0
2015-09-18 14:45:00,37.68,37.69,37.62,37.65,27333.0,26.6234,26.6305,26.581,26.6022,27333.0
2015-09-18 14:50:00,37.65,37.65,37.57,37.6,26057.0,26.6022,26.6022,26.5457,26.5669,26057.0
2015-09-18 14:55:00,37.59,37.69,37.59,37.68,24171.0,26.5598,26.6305,26.5598,26.6234,24171.0
2015-09-18 15:00:00,37.67,37.71,37.63,37.63,41120.0,26.6164,26.6446,26.5881,26.5881,41120.0
2015-09-18 15:05:00,37.62,37.64,37.57,37.58,38001.0,26.581,26.5952,26.5457,26.5528,38001.0
2015-09-18 15:10:00,37.59,37.68,37.59,37.68,37497.0,26.5598,26.6234,26.5598,26.6234,37497.0
2015-09-18 15:15:00,37.68,37.7,37.64,37.65,107200.0,26.6234,26.6376,26.5952,26.6022,107200.0
2015-09-18 15:20:00,37.65,37.67,37.62,37.66,40704.0,26.6022,26.6164,26.581,26.6093,40704.0
2015-09-18 15:25:00,37.66,37.68,37.63,37.65,45018.0,26.6093,26.6234,26.5881,26.6022,45018.0
2015-09-18 15:30:00,37.65,37.67,37.58,37.6,60576.0,26.6022,26.6164,26.5528,26.5669,60576.0
2015-09-18 15:35:00,37.59,37.61,37.57,37.59,54900.0,26.5598,26.574,26.5457,26.5598,54900.0
2015-09-18 15:40:00,37.59,37.59,37.51,37.53,79154.0,26.5598,26.5598,26.5033,26.5174,79154.0
2015-09-18 15:45:00,37.53,37.55,37.47,37.53,185262.0,26.5174,26.5316,26.475,26.5174,185262.0
2015-09-18 15:50:00,37.53,37.62,37.51,37.57,196477.0,26.5174,26.581,26.5033,26.5457,196477.0
2015-09-18 15:55:00,37.57,37.61,37.53,37.55,604189.0,26.5457,26.574,26.5174,26.5316,604189.0
2015-09-21 09:30:00,37.77,37.92,37.71,37.91,80342.0,26.687,26.793,26.6446,26.7859,80342.0
2015-09-21 09:35:00,37.92,38.04,37.87,37.94,94466.0,26.793,26.8778,26.7577,26.8071,94466.0
2015-09-21 09:40:00,37.93,38.05,37.9,38.02,161806.0,26.8001,26.8848,26.7789,26.8637,161806.0
2015-09-21 09:45:00,38.03,38.04,37.92,37.99,69766.0,26.8707,26.8778,26.793,26.8425,69766.0
2015-09-21 09:50:00,37.98,38.03,37.94,37.94,58023.0,26.8354,26.8707,26.8071,26.8071,58023.0
2015-09-21 09:55:00,37.94,37.96,37.88,37.91,25151.0,26.8071,26.8213,26.7647,26.7859,25151.0
2015-09-21 10:00:00,37.89,37.95,37.89,37.94,26509.0,26.7718,26.8142,26.7718,26.8071,26509.0
2015-09-21 10:05:00,37.94,37.95,37.85,37.87,49204.0,26.8071,26.8142,26.7435,26.7577,49204.0
2015-09-21 10:10:00,37.88,37.94,37.88,37.93,27482.0,26.7647,26.8071,26.7647,26.8001,27482.0
2015-09-21 10:15:00,37.92,37.92,37.85,37.85,58560.0,26.793,26.793,26.7435,26.7435,58560.0
2015-09-21 10:20:00,37.85,37.9,37.84,37.9,46519.0,26.7435,26.7789,26.7365,26.7789,46519.0
2015-09-21 10:25:00,37.9,37.91,37.87,37.88,18022.0,26.7789,26.7859,26.7577,26.7647,18022.0
2015-09-21 10:30:00,37.88,37.98,37.86,37.98,31357.0,26.7647,26.8354,26.7506,26.8354,31357.0
2015-09-21 10:35:00,37.99,38.06,37.98,38.02,52172.0,26.8425,26.8919,26.8354,26.8637,52172.0
2015-09-21 10:40:00,38.02,38.03,37.97,37.98,28029.0,26.8637,26.8707,26.8283,26.8354,28029.0
2015-09-21 10:45:00,37.98,37.98,37.89,37.9,18520.0,26.8354,26.8354,26.7718,26.7789,18520.0
2015-09-21 10:50:00,37.91,37.94,37.9,37.91,16552.0,26.7859,26.8071,26.7789,26.7859,16552.0
2015-09-21 10:55:00,37.9,37.9,37.83,37.85,49881.0,26.7789,26.7789,26.7294,26.7435,49881.0
2015-09-21 11:00:00,37.85,37.87,37.81,37.81,25840.0,26.7435,26.7577,26.7153,26.7153,25840.0
2015-09-21 11:05:00,37.81,37.82,37.77,37.79,38730.0,26.7153,26.7223,26.687,26.7011,38730.0
2015-09-21 11:10:00,37.79,37.81,37.76,37.81,40241.0,26.7011,26.7153,26.6799,26.7153,40241.0
2015-09-21 11:15:00,37.8,37.85,37.78,37.84,21780.0,26.7082,26.7435,26.6941,26.7365,21780.0
2015-09-21 11:20:00,37.84,37.87,37.8,37.82,18557.0,26.7365,26.7577,26.7082,26.7223,18557.0
2015-09-21 11:25:00,37.83,37.86,37.79,37.79,13086.0,26.7294,26.7506,26.7011,26.7011,13086.0
2015-09-21 11:30:00,37.8,37.8,37.6,37.61,36870.0,26.7082,26.7082,26.5669,26.574,36870.0
2015-09-21 11:35:00,37.61,37.65,37.59,37.61,28893.0,26.574,26.6022,26.5598,26.574,28893.0
2015-09-21 11:40:00,37.61,37.62,37.59,37.59,18549.0,26.574,26.581,26.5598,26.5598,18549.0
2015-09-21 11:45:00,37.59,37.59,37.49,37.49,40121.0,26.5598,26.5598,26.4892,26.4892,40121.0
2015-09-21 11:50:00,37.51,37.54,37.48,37.5,23983.0,26.5033,26.5245,26.4821,26.4962,23983.0
2015-09-21 11:55:00,37.5,37.51,37.45,37.49,23395.0,26.4962,26.5033,26.4609,26.4892,23395.0
2015-09-21 12:00:00,37.5,37.52,37.36,37.39,27495.0,26.4962,26.5104,26.3973,26.4185,27495.0
2015-09-21 12:05:00,37.39,37.44,37.36,37.43,22835.0,26.4185,26.4538,26.3973,26.4468,22835.0
2015-09-21 12:10:00,37.42,37.48,37.42,37.48,13607.0,26.4397,26.4821,26.4397,26.4821,13607.0
2015-09-21 12:15:00,37.47,37.53,37.47,37.52,18140.0,26.475,26.5174,26.475,26.5104,18140.0
2015-09-21 12:20:00,37.52,37.54,37.49,37.53,24331.0,26.5104,26.5245,26.4892,26.5174,24331.0
2015-09-21 12:25:00,37.52,37.53,37.5,37.5,11258.0,26.5104,26.5174,26.4962,26.4962,11258.0
2015-09-21 12:30:00,37.5,37.5,37.4,37.42,22039.0,26.4962,26.4962,26.4256,26.4397,22039.0
2015-09-21 12:35:00,37.43,37.46,37.42,37.45,17522.0,26.4468,26.468,26.4397,26.4609,17522.0
2015-09-21 12:40:00,37.45,37.48,37.44,37.46,22606.0,26.4609,26.4821,26.4538,26.468,22606.0
2015-09-21 12:45:00,37.46,37.46,37.4,37.41,19432.0,26.468,26.468,26.4256,26.4326,19432.0
2015-09-21 12:50:00,37.42,37.43,37.3,37.36,35160.0,26.4397,26.4468,26.3549,26.3973,35160.0
2015-09-21 12:55:00,37.36,37.39,37.32,37.38,20684.0,26.3973,26.4185,26.3691,26.4114,20684.0
2015-09-21 13:00:00,37.37,37.44,37.37,37.43,19782.0,26.4044,26.4538,26.4044,26.4468,19782.0
2015-09-21 13:05:00,37.43,37.47,37.43,37.47,11338.0,26.4468,26.475,26.4468,26.475,11338.0
2015-09-21 13:10:00,37.47,37.5,37.45,37.5,15492.0,26.475,26.4962,26.4609,26.4962,15492.0
2015-09-21 13:15:00,37.5,37.62,37.49,37.6,16136.0,26.4962,26.581,26.4892,26.5669,16136.0
2015-09-21 13:20:00,37.6,37.66,37.58,37.64,13878.0,26.5669,26.6093,26.5528,26.5952,13878.0
2015-09-21 13:25:00,37.64,37.66,37.58,37.59,15757.0,26.5952,26.6093,26.5528,26.5598,15757.0
2015-09-21 13:30:00,37.6,37.61,37.56,37.57,8639.0,26.5669,26.574,26.5386,26.5457,8639.0
2015-09-21 13:35:00,37.56,37.58,37.52,37.57,35924.0,26.5386,26.5528,26.5104,26.5457,35924.0
2015-09-21 13:40:00,37.57,37.63,37.55,37.62,26562.0,26.5457,26.5881,26.5316,26.581,26562.0
2015-09-21 13:45:00,37.62,37.67,37.59,37.65,44900.0,26.581,26.6164,26.5598,26.6022,44900.0
2015-09-21 13:50:00,37.66,37.69,37.65,37.67,40521.0,26.6093,26.6305,26.6022,26.6164,40521.0
2015-09-21 13:55:00,37.66,37.67,37.58,37.59,32990.0,26.6093,26.6164,26.5528,26.5598,32990.0
2015-09-21 14:00:00,37.58,37.63,37.57,37.58,18344.0,26.5528,26.5881,26.5457,26.5528,18344.0
2015-09-21 14:05:00,37.58,37.59,37.51,37.53,25981.0,26.5528,26.5598,26.5033,26.5174,25981.0
2015-09-21 14:10:00,37.52,37.54,37.46,37.48,19610.0,26.5104,26.5245,26.468,26.4821,19610.0
2015-09-21 14:15:00,37.48,37.52,37.47,37.48,37944.0,26.4821,26.5104,26.475,26.4821,37944.0
2015-09-21 14:20:00,37.5,37.55,37.5,37.51,26541.0,26.4962,26.5316,26.4962,26.5033,26541.0
2015-09-21 14:25:00,37.51,37.55,37.49,37.52,20273.0,26.5033,26.5316,26.4892,26.5104,20273.0
2015-09-21 14:30:00,37.52,37.57,37.5,37.54,26466.0,26.5104,26.5457,26.4962,26.5245,26466.0
2015-09-21 14:35:00,37.54,37.63,37.53,37.63,12289.0,26.5245,26.5881,26.5174,26.5881,12289.0
2015-09-21 14:40:00,37.63,37.65,37.61,37.65,13060.0,26.5881,26.6022,26.574,26.6022,13060.0
2015-09-21 14:45:00,37.66,37.68,37.62,37.68,15459.0,26.6093,26.6234,26.581,26.6234,15459.0
2015-09-21 14:50:00,37.68,37.73,37.67,37.7,10934.0,26.6234,26.6587,26.6164,26.6376,10934.0
2015-09-21 14:55:00,37.7,37.72,37.64,37.65,24004.0,26.6376,26.6517,26.5952,26.6022,24004.0
2015-09-21 15:00:00,37.64,37.66,37.6,37.62,28588.0,26.5952,26.6093,26.5669,26.581,28588.0
2015-09-21 15:05:00,37.62,37.63,37.57,37.59,37782.0,26.581,26.5881,26.5457,26.5598,37782.0
2015-09-21 15:10:00,37.59,37.61,37.56,37.59,22911.0,26.5598,26.574,26.5386,26.5598,22911.0
2015-09-21 15:15:00,37.58,37.59,37.56,37.56,48437.0,26.5528,26.5598,26.5386,26.5386,48437.0
2015-09-21 15:20:00,37.57,37.58,37.53,37.53,33350.0,26.5457,26.5528,26.5174,26.5174,33350.0
2015-09-21 15:25:00,37.53,37.56,37.5,37.52,57560.0,26.5174,26.5386,26.4962,26.5104,57560.0
2015-09-21 15:30:00,37.52,37.53,37.4,37.41,86084.0,26.5104,26.5174,26.4256,26.4326,86084.0
2015-09-21 15:35:00,37.41,37.46,37.38,37.44,72720.0,26.4326,26.468,26.4114,26.4538,72720.0
2015-09-21 15:40:00,37.44,37.47,37.42,37.46,60877.0,26.4538,26.475,26.4397,26.468,60877.0
2015-09-21 15:45:00,37.46,37.5,37.42,37.47,115033.0,26.468,26.4962,26.4397,26.475,115033.0
2015-09-21 15:50:00,37.48,37.5,37.42,37.45,175877.0,26.4821,26.4962,26.4397,26.4609,175877.0
2015-09-21 15:55:00,37.44,37.55,37.44,37.55,550976.0,26.4538,26.5316,26.4538,26.5316,550976.0
2015-09-22 09:30:00,37.25,37.39,37.12,37.16,78411.0,26.3196,26.4185,26.2277,26.256,78411.0
2015-09-22 09:35:00,37.16,37.26,37.14,37.25,64624.0,26.256,26.3267,26.2419,26.3196,64624.0
2015-09-22 09:40:00,37.25,37.29,37.23,37.26,59951.0,26.3196,26.3479,26.3055,26.3267,59951.0
2015-09-22 09:45:00,37.27,37.29,37.15,37.15,44482.0,26.3337,26.3479,26.2489,26.2489,44482.0
2015-09-22 09:50:00,37.15,37.24,37.14,37.23,17691.0,26.2489,26.3125,26.2419,26.3055,17691.0
2015-09-22 09:55:00,37.22,37.26,37.17,37.17,28002.0,26.2984,26.3267,26.2631,26.2631,28002.0
2015-09-22 10:00:00,37.18,37.22,37.13,37.16,35096.0,26.2701,26.2984,26.2348,26.256,35096.0
2015-09-22 10:05:00,37.16,37.17,37.1,37.11,34180.0,26.256,26.2631,26.2136,26.2207,34180.0
2015-09-22 10:10:00,37.1,37.1,36.99,37.01,70947.0,26.2136,26.2136,26.1359,26.15,70947.0
2015-09-22 10:15:00,37.0,37.03,36.9,36.9,46548.0,26.143,26.1642,26.0723,26.0723,46548.0
2015-09-22 10:20:00,36.9,36.93,36.81,36.83,100629.0,26.0723,26.0935,26.0087,26.0228,100629.0
2015-09-22 10:25:00,36.82,36.91,36.8,36.91,49746.0,26.0158,26.0794,26.0016,26.0794,49746.0
2015-09-22 10:30:00,36.9,36.91,36.84,36.88,21172.0,26.0723,26.0794,26.0299,26.0582,21172.0
2015-09-22 10:35:00,36.88,36.89,36.76,36.79,26112.0,26.0582,26.0652,25.9734,25.9946,26112.0
2015-09-22 10:40:00,36.78,36.81,36.7,36.78,39667.0,25.9875,26.0087,25.931,25.9875,39667.0
2015-09-22 10:45:00,36.78,36.78,36.7,36.71,33592.0,25.9875,25.9875,25.931,25.9381,33592.0
2015-09-22 10:50:00,36.71,36.83,36.7,36.83,25249.0,25.9381,26.0228,25.931,26.0228,25249.0
2015-09-22 10:55:00,36.83,36.87,36.79,36.82,27418.0,26.0228,26.0511,25.9946,26.0158,27418.0
2015-09-22 11:00:00,36.82,36.87,36.78,36.87,20157.0,26.0158,26.0511,25.9875,26.0511,20157.0
2015-09-22 11:05:00,36.87,36.87,36.81,36.82,18891.0,26.0511,26.0511,26.0087,26.0158,18891.0
2015-09-22 11:10:00,36.82,36.91,36.81,36.86,39332.0,26.0158,26.0794,26.0087,26.044,39332.0
2015-09-22 11:15:00,36.87,36.92,36.83,36.92,17325.0,26.0511,26.0864,26.0228,26.0864,17325.0
2015-09-22 11:20:00,36.92,36.93,36.87,36.87,15091.0,26.0864,26.0935,26.0511,26.0511,15091.0
2015-09-22 11:25:00,36.86,36.91,36.8,36.8,39997.0,26.044,26.0794,26.0016,26.0016,39997.0
2015-09-22 11:30:00,36.8,36.86,36.8,36.83,27289.0,26.0016,26.044,26.0016,26.0228,27289.0
2015-09-22 11:35:00,36.82,36.83,36.75,36.77,44507.0,26.0158,26.0228,25.9663,25.9804,44507.0
2015-09-22 11:40:00,36.77,36.77,36.74,36.75,25342.0,25.9804,25.9804,25.9592,25.9663,25342.0
2015-09-22 11:45:00,36.76,36.84,36.76,36.83,20742.0,25.9734,26.0299,25.9734,26.0228,20742.0
2015-09-22 11:50:00,36.83,36.84,36.8,36.8,13621.0,26.0228,26.0299,26.0016,26.0016,13621.0
2015-09-22 11:55:00,36.8,36.83,36.7,36.7,70615.0,26.0016,26.0228,25.931,25.931,70615.0
2015-09-22 12:00:00,36.7,36.78,36.69,36.78,36813.0,25.931,25.9875,25.9239,25.9875,36813.0
2015-09-22 12:05:00,36.78,36.95,36.78,36.94,17136.0,25.9875,26.1076,25.9875,26.1006,17136.0
2015-09-22 12:10:00,36.95,36.96,36.87,36.89,25538.0,26.1076,26.1147,26.0511,26.0652,25538.0
2015-09-22 12:15:00,36.88,36.89,36.84,36.89,14498.0,26.0582,26.0652,26.0299,26.0652,14498.0
2015-09-22 12:20:00,36.89,36.93,36.89,36.91,14280.0,26.0652,26.0935,26.0652,26.0794,14280.0
2015-09-22 12:25:00,36.91,36.91,36.81,36.88,37357.0,26.0794,26.0794,26.0087,26.0582,37357.0
2015-09-22 12:30:00,36.89,36.9,36.84,36.85,16066.0,26.0652,26.0723,26.0299,26.037,16066.0
2015-09-22 12:35:00,36.84,36.9,36.84,36.89,41723.0,26.0299,26.0723,26.0299,26.0652,41723.0
2015-09-22 12:40:00,36.9,36.93,36.88,36.89,25359.0,26.0723,26.0935,26.0582,26.0652,25359.0
2015-09-22 12:45:00,36.88,36.88,36.75,36.76,28744.0,26.0582,26.0582,25.9663,25.9734,28744.0
2015-09-22 12:50:00,36.77,36.77,36.67,36.69,19580.0,25.9804,25.9804,25.9098,25.9239,19580.0
2015-09-22 12:55:00,36.7,36.74,36.68,36.71,11493.0,25.931,25.9592,25.9169,25.9381,11493.0
2015-09-22 13:00:00,36.71,36.79,36.69,36.79,16329.0,25.9381,25.9946,25.9239,25.9946,16329.0
2015-09-22 13:05:00,36.79,36.8,36.74,36.77,25282.0,25.9946,26.0016,25.9592,25.9804,25282.0
2015-09-22 13:10:00,36.77,36.82,36.74,36.74,15607.0,25.9804,26.0158,25.9592,25.9592,15607.0
2015-09-22 13:15:00,36.75,36.76,36.67,36.75,41522.0,25.9663,25.9734,25.9098,25.9663,41522.0
2015-09-22 13:20:00,36.74,36.74,36.66,36.68,25095.0,25.9592,25.9592,25.9027,25.9169,25095.0
2015-09-22 13:25:00,36.68,36.68,36.63,36.65,24324.0,25.9169,25.9169,25.8815,25.8957,24324.0
2015-09-22 13:30:00,36.65,36.66,36.63,36.65,53636.0,25.8957,25.9027,25.8815,25.8957,53636.0
2015-09-22 13:35:00,36.65,36.66,36.63,36.64,40121.0,25.8957,25.9027,25.8815,25.8886,40121.0
2015-09-22 13:40:00,36.65,36.66,36.63,36.65,99432.0,25.8957,25.9027,25.8815,25.8957,99432.0
2015-09-22 13:45:00,36.64,36.66,36.61,36.64,33856.0,25.8886,25.9027,25.8674,25.8886,33856.0
2015-09-22 13:50:00,36.63,36.64,36.58,36.6,30451.0,25.8815,25.8886,25.8462,25.8603,30451.0
2015-09-22 13:55:00,36.61,36.64,36.6,36.63,24881.0,25.8674,25.8886,25.8603,25.8815,24881.0
2015-09-22 14:00:00,36.63,36.64,36.58,36.62,28325.0,25.8815,25.8886,25.8462,25.8745,28325.0
2015-09-22 14:05:00,36.63,36.65,36.58,36.58,40978.0,25.8815,25.8957,25.8462,25.8462,40978.0
2015-09-22 14:10:00,36.58,36.59,36.53,36.55,47458.0,25.8462,25.8533,25.8109,25.825,47458.0
2015-09-22 14:15:00,36.56,36.63,36.56,36.6,32859.0,25.8321,25.8815,25.8321,25.8603,32859.0
2015-09-22 14:20:00,36.6,36.62,36.54,36.59,127641.0,25.8603,25.8745,25.8179,25.8533,127641.0
2015-09-22 14:25:00,36.58,36.59,36.54,36.57,72061.0,25.8462,25.8533,25.8179,25.8391,72061.0
2015-09-22 14:30:00,36.57,36.66,36.56,36.65,114157.0,25.8391,25.9027,25.8321,25.8957,114157.0
2015-09-22 14:35:00,36.65,36.71,36.65,36.69,67161.0,25.8957,25.9381,25.8957,25.9239,67161.0
2015-09-22 14:40:00,36.7,36.75,36.69,36.74,42617.0,25.931,25.9663,25.9239,25.9592,42617.0
2015-09-22 14:45:00,36.74,36.76,36.68,36.69,48436.0,25.9592,25.9734,25.9169,25.9239,48436.0
2015-09-22 14:50:00,36.69,36.78,36.69,36.76,39606.0,25.9239,25.9875,25.9239,25.9734,39606.0
2015-09-22 14:55:00,36.76,36.88,36.75,36.88,52733.0,25.9734,26.0582,25.9663,26.0582,52733.0
2015-09-22 15:00:00,36.88,36.92,36.86,36.91,42621.0,26.0582,26.0864,26.044,26.0794,42621.0
2015-09-22 15:05:00,36.92,36.93,36.86,36.89,36704.0,26.0864,26.0935,26.044,26.0652,36704.0
2015-09-22 15:10:00,36.88,36.9,36.84,36.87,33213.0,26.0582,26.0723,26.0299,26.0511,33213.0
2015-09-22 15:15:00,36.87,36.9,36.83,36.84,48968.0,26.0511,26.0723,26.0228,26.0299,48968.0
2015-09-22 15:20:00,36.84,36.87,36.8,36.87,62809.0,26.0299,26.0511,26.0016,26.0511,62809.0
2015-09-22 15:25:00,36.86,36.91,36.84,36.9,92822.0,26.044,26.0794,26.0299,26.0723,92822.0
2015-09-22 15:30:00,36.9,36.96,36.88,36.94,95080.0,26.0723,26.1147,26.0582,26.1006,95080.0
2015-09-22 15:35:00,36.95,37.02,36.94,37.01,94492.0,26.1076,26.1571,26.1006,26.15,94492.0
2015-09-22 15:40:00,37.02,37.05,37.0,37.02,64261.0,26.1571,26.1783,26.143,26.1571,64261.0
2015-09-22 15:45:00,37.02,37.03,36.98,37.01,98795.0,26.1571,26.1642,26.1288,26.15,98795.0
2015-09-22 15:50:00,37.01,37.02,36.98,37.0,90264.0,26.15,26.1571,26.1288,26.143,90264.0
2015-09-22 15:55:00,36.99,37.0,36.97,36.98,175922.0,26.1359,26.143,26.1218,26.1288,175922.0
2015-09-23 09:30:00,37.13,37.19,36.93,37.06,86685.0,26.2348,26.2772,26.0935,26.1853,86685.0
2015-09-23 09:35:00,37.05,37.13,37.02,37.02,15326.0,26.1783,26.2348,26.1571,26.1571,15326.0
2015-09-23 09:40:00,37.02,37.04,36.94,36.97,14208.0,26.1571,26.1712,26.1006,26.1218,14208.0
2015-09-23 09:45:00,36.97,36.97,36.76,36.82,19197.0,26.1218,26.1218,25.9734,26.0158,19197.0
2015-09-23 09:50:00,36.81,36.97,36.8,36.93,24972.0,26.0087,26.1218,26.0016,26.0935,24972.0
2015-09-23 09:55:00,36.93,37.0,36.89,36.98,26769.0,26.0935,26.143,26.0652,26.1288,26769.0
2015-09-23 10:00:00,36.98,36.98,36.91,36.91,22074.0,26.1288,26.1288,26.0794,26.0794,22074.0
2015-09-23 10:05:00,36.92,36.95,36.84,36.84,22502.0,26.0864,26.1076,26.0299,26.0299,22502.0
2015-09-23 10:10:00,36.84,36.9,36.8,36.87,56734.0,26.0299,26.0723,26.0016,26.0511,56734.0
2015-09-23 10:15:00,36.88,36.94,36.84,36.94,26577.0,26.0582,26.1006,26.0299,26.1006,26577.0
2015-09-23 10:20:00,36.94,36.95,36.89,36.93,17623.0,26.1006,26.1076,26.0652,26.0935,17623.0
2015-09-23 10:25:00,36.92,37.0,36.91,36.98,11587.0,26.0864,26.143,26.0794,26.1288,11587.0
2015-09-23 10:30:00,36.98,37.0,36.98,36.98,20241.0,26.1288,26.143,26.1288,26.1288,20241.0
2015-09-23 10:35:00,36.99,37.0,36.95,36.95,58458.0,26.1359,26.143,26.1076,26.1076,58458.0
2015-09-23 10:40:00,36.95,36.97,36.94,36.96,14908.0,26.1076,26.1218,26.1006,26.1147,14908.0
2015-09-23 10:45:00,36.96,37.0,36.95,36.99,17361.0,26.1147,26.143,26.1076,26.1359,17361.0
2015-09-23 10:50:00,37.0,37.0,36.97,36.98,33070.0,26.143,26.143,26.1218,26.1288,33070.0
2015-09-23 10:55:00,36.98,36.98,36.93,36.94,25208.0,26.1288,26.1288,26.0935,26.1006,25208.0
2015-09-23 11:00:00,36.95,36.96,36.94,36.95,16639.0,26.1076,26.1147,26.1006,26.1076,16639.0
2015-09-23 11:05:00,36.95,36.95,36.9,36.93,13883.0,26.1076,26.1076,26.0723,26.0935,13883.0
2015-09-23 11:10:00,36.93,36.93,36.83,36.84,45539.0,26.0935,26.0935,26.0228,26.0299,45539.0
2015-09-23 11:15:00,36.85,36.86,36.82,36.85,24963.0,26.037,26.044,26.0158,26.037,24963.0
2015-09-23 11:20:00,36.85,36.86,36.8,36.81,22414.0,26.037,26.044,26.0016,26.0087,22414.0
2015-09-23 11:25:00,36.81,36.85,36.81,36.85,14121.0,26.0087,26.037,26.0087,26.037,14121.0
2015-09-23 11:30:00,36.84,36.85,36.82,36.84,28087.0,26.0299,26.037,26.0158,26.0299,28087.0
2015-09-23 11:35:00,36.84,36.9,36.84,36.87,19401.0,26.0299,26.0723,26.0299,26.0511,19401.0
2015-09-23 11:40:00,36.87,36.87,36.76,36.76,21268.0,26.0511,26.0511,25.9734,25.9734,21268.0
2015-09-23 11:45:00,36.75,36.82,36.74,36.81,22721.0,25.9663,26.0158,25.9592,26.0087,22721.0
2015-09-23 11:50:00,36.81,36.82,36.75,36.76,13284.0,26.0087,26.0158,25.9663,25.9734,13284.0
2015-09-23 11:55:00,36.76,36.81,36.76,36.79,13595.0,25.9734,26.0087,25.9734,25.9946,13595.0
2015-09-23 12:00:00,36.79,36.8,36.7,36.7,31335.0,25.9946,26.0016,25.931,25.931,31335.0
2015-09-23 12:05:00,36.7,36.74,36.69,36.74,10069.0,25.931,25.9592,25.9239,25.9592,10069.0
2015-09-23 12:10:00,36.74,36.77,36.73,36.75,38784.0,25.9592,25.9804,25.9522,25.9663,38784.0
2015-09-23 12:15:00,36.75,36.75,36.73,36.75,32597.0,25.9663,25.9663,25.9522,25.9663,32597.0
2015-09-23 12:20:00,36.75,36.76,36.72,36.75,24521.0,25.9663,25.9734,25.9451,25.9663,24521.0
2015-09-23 12:25:00,36.75,36.8,36.73,36.74,38947.0,25.9663,26.0016,25.9522,25.9592,38947.0
2015-09-23 12:30:00,36.74,36.74,36.72,36.73,17323.0,25.9592,25.9592,25.9451,25.9522,17323.0
2015-09-23 12:35:00,36.73,36.73,36.68,36.68,21850.0,25.9522,25.9522,25.9169,25.9169,21850.0
2015-09-23 12:40:00,36.68,36.72,36.66,36.72,16484.0,25.9169,25.9451,25.9027,25.9451,16484.0
2015-09-23 12:45:00,36.72,36.73,36.7,36.72,18194.0,25.9451,25.9522,25.931,25.9451,18194.0
2015-09-23 12:50:00,36.72,36.8,36.71,36.77,18304.0,25.9451,26.0016,25.9381,25.9804,18304.0
2015-09-23 12:55:00,36.77,36.78,36.75,36.78,7207.0,25.9804,25.9875,25.9663,25.9875,7207.0
2015-09-23 13:00:00,36.78,36.79,36.77,36.77,6805.0,25.9875,25.9946,25.9804,25.9804,6805.0
2015-09-23 13:05:00,36.77,36.8,36.71,36.78,24080.0,25.9804,26.0016,25.9381,25.9875,24080.0
2015-09-23 13:10:00,36.77,36.79,36.76,36.78,7100.0,25.9804,25.9946,25.9734,25.9875,7100.0
2015-09-23 13:15:00,36.78,36.81,36.78,36.8,6002.0,25.9875,26.0087,25.9875,26.0016,6002.0
2015-09-23 13:20:00,36.79,36.8,36.75,36.75,8574.0,25.9946,26.0016,25.9663,25.9663,8574.0
2015-09-23 13:25:00,36.75,36.75,36.7,36.7,14872.0,25.9663,25.9663,25.931,25.931,14872.0
2015-09-23 13:30:00,36.71,36.77,36.71,36.76,15714.0,25.9381,25.9804,25.9381,25.9734,15714.0
2015-09-23 13:35:00,36.76,36.78,36.75,36.75,12267.0,25.9734,25.9875,25.9663,25.9663,12267.0
2015-09-23 13:40:00,36.75,36.86,36.74,36.86,16325.0,25.9663,26.044,25.9592,26.044,16325.0
2015-09-23 13:45:00,36.85,36.87,36.84,36.84,8693.0,26.037,26.0511,26.0299,26.0299,8693.0
2015-09-23 13:50:00,36.84,36.85,36.77,36.79,23164.0,26.0299,26.037,25.9804,25.9946,23164.0
2015-09-23 13:55:00,36.79,36.81,36.78,36.79,12852.0,25.9946,26.0087,25.9875,25.9946,12852.0
2015-09-23 14:00:00,36.8,36.86,36.8,36.86,14600.0,26.0016,26.044,26.0016,26.044,14600.0
2015-09-23 14:05:00,36.86,36.96,36.86,36.93,22761.0,26.044,26.1147,26.044,26.0935,22761.0
2015-09-23 14:10:00,36.93,36.95,36.93,36.93,10979.0,26.0935,26.1076,26.0935,26.0935,10979.0
2015-09-23 14:15:00,36.92,36.92,36.88,36.9,9486.0,26.0864,26.0864,26.0582,26.0723,9486.0
2015-09-23 14:20:00,36.9,36.91,36.89,36.9,13619.0,26.0723,26.0794,26.0652,26.0723,13619.0
2015-09-23 14:25:00,36.9,36.92,36.85,36.85,15980.0,26.0723,26.0864,26.037,26.037,15980.0
2015-09-23 14:30:00,36.85,36.89,36.84,36.89,14839.0,26.037,26.0652,26.0299,26.0652,14839.0
2015-09-23 14:35:00,36.89,36.89,36.81,36.82,9850.0,26.0652,26.0652,26.0087,26.0158,9850.0
2015-09-23 14:40:00,36.82,36.83,36.78,36.83,12442.0,26.0158,26.0228,25.9875,26.0228,12442.0
2015-09-23 14:45:00,36.83,36.84,36.76,36.81,29607.0,26.0228,26.0299,25.9734,26.0087,29607.0
2015-09-23 14:50:00,36.81,36.84,36.77,36.78,8569.0,26.0087,26.0299,25.9804,25.9875,8569.0
2015-09-23 14:55:00,36.77,36.8,36.75,36.79,9167.0,25.9804,26.0016,25.9663,25.9946,9167.0
2015-09-23 15:00:00,36.8,36.82,36.74,36.78,40165.0,26.0016,26.0158,25.9592,25.9875,40165.0
2015-09-23 15:05:00,36.78,36.81,36.76,36.8,16369.0,25.9875,26.0087,25.9734,26.0016,16369.0
2015-09-23 15:10:00,36.79,36.81,36.78,36.79,25984.0,25.9946,26.0087,25.9875,25.9946,25984.0
2015-09-23 15:15:00,36.78,36.85,36.75,36.83,43656.0,25.9875,26.037,25.9663,26.0228,43656.0
2015-09-23 15:20:00,36.83,36.87,36.82,36.85,18807.0,26.0228,26.0511,26.0158,26.037,18807.0
2015-09-23 15:25:00,36.84,36.87,36.82,36.87,32757.0,26.0299,26.0511,26.0158,26.0511,32757.0
2015-09-23 15:30:00,36.87,36.88,36.79,36.82,69145.0,26.0511,26.0582,25.9946,26.0158,69145.0
2015-09-23 15:35:00,36.82,36.84,36.81,36.84,23915.0,26.0158,26.0299,26.0087,26.0299,23915.0
2015-09-23 15:40:00,36.83,36.88,36.83,36.86,37717.0,26.0228,26.0582,26.0228,26.044,37717.0
2015-09-23 15:45:00,36.87,36.92,36.86,36.91,52735.0,26.0511,26.0864,26.044,26.0794,52735.0
2015-09-23 15:50:00,36.9,36.92,36.86,36.86,54305.0,26.0723,26.0864,26.044,26.044,54305.0
2015-09-23 15:55:00,36.87,36.88,36.84,36.85,111626.0,26.0511,26.0582,26.0299,26.037,111626.0
2015-09-24 09:30:00,36.66,36.78,36.57,36.63,51412.0,25.9027,25.9875,25.8391,25.8815,51412.0
2015-09-24 09:35:00,36.6,36.61,36.55,36.56,23264.0,25.8603,25.8674,25.825,25.8321,23264.0
2015-09-24 09:40:00,36.55,36.61,36.44,36.51,73305.0,25.825,25.8674,25.7473,25.7967,73305.0
2015-09-24 09:45:00,36.52,36.52,36.41,36.44,55397.0,25.8038,25.8038,25.7261,25.7473,55397.0
2015-09-24 09:50:00,36.45,36.55,36.41,36.53,81054.0,25.7543,25.825,25.7261,25.8109,81054.0
2015-09-24 09:55:00,36.53,36.6,36.5,36.6,20300.0,25.8109,25.8603,25.7897,25.8603,20300.0
2015-09-24 10:00:00,36.59,36.6,36.5,36.54,34599.0,25.8533,25.8603,25.7897,25.8179,34599.0
2015-09-24 10:05:00,36.53,36.68,36.51,36.67,25873.0,25.8109,25.9169,25.7967,25.9098,25873.0
2015-09-24 10:10:00,36.67,36.68,36.62,36.63,55058.0,25.9098,25.9169,25.8745,25.8815,55058.0
2015-09-24 10:15:00,36.62,36.64,36.56,36.58,29316.0,25.8745,25.8886,25.8321,25.8462,29316.0
2015-09-24 10:20:00,36.6,36.64,36.52,36.64,44226.0,25.8603,25.8886,25.8038,25.8886,44226.0
2015-09-24 10:25:00,36.64,36.64,36.51,36.52,39681.0,25.8886,25.8886,25.7967,25.8038,39681.0
2015-09-24 10:30:00,36.51,36.67,36.5,36.64,68584.0,25.7967,25.9098,25.7897,25.8886,68584.0
2015-09-24 10:35:00,36.64,36.64,36.55,36.57,13595.0,25.8886,25.8886,25.825,25.8391,13595.0
2015-09-24 10:40:00,36.57,36.57,36.46,36.5,34667.0,25.8391,25.8391,25.7614,25.7897,34667.0
2015-09-24 10:45:00,36.48,36.55,36.46,36.54,7880.0,25.7755,25.825,25.7614,25.8179,7880.0
2015-09-24 10:50:00,36.53,36.54,36.47,36.48,12140.0,25.8109,25.8179,25.7685,25.7755,12140.0
2015-09-24 10:55:00,36.47,36.48,36.45,36.46,21910.0,25.7685,25.7755,25.7543,25.7614,21910.0
2015-09-24 11:00:00,36.46,36.5,36.43,36.43,47490.0,25.7614,25.7897,25.7402,25.7402,47490.0
2015-09-24 11:05:00,36.43,36.48,36.43,36.46,33995.0,25.7402,25.7755,25.7402,25.7614,33995.0
2015-09-24 11:10:00,36.46,36.46,36.41,36.42,16533.0,25.7614,25.7614,25.7261,25.7331,16533.0
2015-09-24 11:15:00,36.42,36.47,36.41,36.46,33902.0,25.7331,25.7685,25.7261,25.7614,33902.0
2015-09-24 11:20:00,36.46,36.47,36.42,36.42,23660.0,25.7614,25.7685,25.7331,25.7331,23660.0
2015-09-24 11:25:00,36.42,36.42,36.35,36.35,31018.0,25.7331,25.7331,25.6837,25.6837,31018.0
2015-09-24 11:30:00,36.36,36.41,36.35,36.38,56841.0,25.6908,25.7261,25.6837,25.7049,56841.0
2015-09-24 11:35:00,36.38,36.41,36.33,36.41,19931.0,25.7049,25.7261,25.6696,25.7261,19931.0
2015-09-24 11:40:00,36.4,36.43,36.4,36.41,17560.0,25.719,25.7402,25.719,25.7261,17560.0
2015-09-24 11:45:00,36.42,36.42,36.38,36.39,21865.0,25.7331,25.7331,25.7049,25.7119,21865.0
2015-09-24 11:50:00,36.39,36.39,36.33,36.34,20941.0,25.7119,25.7119,25.6696,25.6766,20941.0
2015-09-24 11:55:00,36.33,36.39,36.33,36.38,29461.0,25.6696,25.7119,25.6696,25.7049,29461.0
2015-09-24 12:00:00,36.38,36.42,36.37,36.42,15264.0,25.7049,25.7331,25.6978,25.7331,15264.0
2015-09-24 12:05:00,36.43,36.47,36.41,36.42,11851.0,25.7402,25.7685,25.7261,25.7331,11851.0
2015-09-24 12:10:00,36.42,36.44,36.37,36.41,16887.0,25.7331,25.7473,25.6978,25.7261,16887.0
2015-09-24 12:15:00,36.41,36.44,36.4,36.43,10968.0,25.7261,25.7473,25.719,25.7402,10968.0
2015-09-24 12:20:00,36.43,36.45,36.38,36.39,89593.0,25.7402,25.7543,25.7049,25.7119,89593.0
2015-09-24 12:25:00,36.39,36.4,36.37,36.39,17060.0,25.7119,25.719,25.6978,25.7119,17060.0
2015-09-24 12:30:00,36.4,36.5,36.38,36.48,75662.0,25.719,25.7897,25.7049,25.7755,75662.0
2015-09-24 12:35:00,36.48,36.49,36.45,36.45,9187.0,25.7755,25.7826,25.7543,25.7543,9187.0
2015-09-24 12:40:00,36.46,36.47,36.41,36.41,24241.0,25.7614,25.7685,25.7261,25.7261,24241.0
2015-09-24 12:45:00,36.42,36.42,36.38,36.41,24398.0,25.7331,25.7331,25.7049,25.7261,24398.0
2015-09-24 12:50:00,36.42,36.47,36.4,36.4,43326.0,25.7331,25.7685,25.719,25.719,43326.0
2015-09-24 12:55:00,36.41,36.43,36.39,36.4,15253.0,25.7261,25.7402,25.7119,25.719,15253.0
2015-09-24 13:00:00,36.4,36.42,36.36,36.4,22978.0,25.719,25.7331,25.6908,25.719,22978.0
2015-09-24 13:05:00,36.4,36.41,36.38,36.41,12687.0,25.719,25.7261,25.7049,25.7261,12687.0
2015-09-24 13:10:00,36.41,36.43,36.37,36.41,25400.0,25.7261,25.7402,25.6978,25.7261,25400.0
2015-09-24 13:15:00,36.41,36.41,36.34,36.35,16862.0,25.7261,25.7261,25.6766,25.6837,16862.0
2015-09-24 13:20:00,36.36,36.38,36.34,36.37,13123.0,25.6908,25.7049,25.6766,25.6978,13123.0
2015-09-24 13:25:00,36.37,36.37,36.32,36.36,11195.0,25.6978,25.6978,25.6625,25.6908,11195.0
2015-09-24 13:30:00,36.37,36.41,36.35,36.41,15105.0,25.6978,25.7261,25.6837,25.7261,15105.0
2015-09-24 13:35:00,36.41,36.42,36.38,36.38,13852.0,25.7261,25.7331,25.7049,25.7049,13852.0
2015-09-24 13:40:00,36.39,36.4,36.37,36.38,28774.0,25.7119,25.719,25.6978,25.7049,28774.0
2015-09-24 13:45:00,36.37,36.4,36.35,36.39,69818.0,25.6978,25.719,25.6837,25.7119,69818.0
2015-09-24 13:50:00,36.4,36.45,36.4,36.41,53021.0,25.719,25.7543,25.719,25.7261,53021.0
2015-09-24 13:55:00,36.41,36.42,36.37,36.39,12826.0,25.7261,25.7331,25.6978,25.7119,12826.0
2015-09-24 14:00:00,36.39,36.39,36.36,36.38,7512.0,25.7119,25.7119,25.6908,25.7049,7512.0
2015-09-24 14:05:00,36.37,36.41,36.36,36.38,18918.0,25.6978,25.7261,25.6908,25.7049,18918.0
2015-09-24 14:10:00,36.39,36.4,36.37,36.38,12734.0,25.7119,25.719,25.6978,25.7049,12734.0
2015-09-24 14:15:00,36.39,36.42,36.38,36.41,32882.0,25.7119,25.7331,25.7049,25.7261,32882.0
2015-09-24 14:20:00,36.42,36.46,36.4,36.44,59153.0,25.7331,25.7614,25.719,25.7473,59153.0
2015-09-24 14:25:00,36.44,36.45,36.39,36.42,57221.0,25.7473,25.7543,25.7119,25.7331,57221.0
2015-09-24 14:30:00,36.42,36.48,36.42,36.48,46218.0,25.7331,25.7755,25.7331,25.7755,46218.0
2015-09-24 14:35:00,36.48,36.52,36.47,36.48,36675.0,25.7755,25.8038,25.7685,25.7755,36675.0
2015-09-24 14:40:00,36.49,36.53,36.44,36.52,24795.0,25.7826,25.8109,25.7473,25.8038,24795.0
2015-09-24 14:45:00,36.52,36.65,36.52,36.65,41480.0,25.8038,25.8957,25.8038,25.8957,41480.0
2015-09-24 14:50:00,36.64,36.7,36.6,36.69,54742.0,25.8886,25.931,25.8603,25.9239,54742.0
2015-09-24 14:55:00,36.7,36.74,36.62,36.64,69809.0,25.931,25.9592,25.8745,25.8886,69809.0
2015-09-24 15:00:00,36.64,36.68,36.6,36.61,31086.0,25.8886,25.9169,25.8603,25.8674,31086.0
2015-09-24 15:05:00,36.61,36.62,36.49,36.52,38643.0,25.8674,25.8745,25.7826,25.8038,38643.0
2015-09-24 15:10:00,36.52,36.56,36.48,36.55,28950.0,25.8038,25.8321,25.7755,25.825,28950.0
2015-09-24 15:15:00,36.55,36.63,36.54,36.63,53055.0,25.825,25.8815,25.8179,25.8815,53055.0
2015-09-24 15:20:00,36.63,36.7,36.63,36.64,48483.0,25.8815,25.931,25.8815,25.8886,48483.0
2015-09-24 15:25:00,36.63,36.7,36.61,36.67,36976.0,25.8815,25.931,25.8674,25.9098,36976.0
2015-09-24 15:30:00,36.66,36.69,36.61,36.62,35221.0,25.9027,25.9239,25.8674,25.8745,35221.0
2015-09-24 15:35:00,36.62,36.62,36.57,36.59,48222.0,25.8745,25.8745,25.8391,25.8533,48222.0
2015-09-24 15:40:00,36.59,36.69,36.58,36.64,56829.0,25.8533,25.9239,25.8462,25.8886,56829.0
2015-09-24 15:45:00,36.65,36.69,36.63,36.65,83777.0,25.8957,25.9239,25.8815,25.8957,83777.0
2015-09-24 15:50:00,36.64,36.67,36.57,36.65,76932.0,25.8886,25.9098,25.8391,25.8957,76932.0
2015-09-24 15:55:00,36.66,36.7,36.61,36.62,333687.0,25.9027,25.931,25.8674,25.8745,333687.0
2015-09-25 09:30:00,36.72,36.91,36.7,36.87,102221.0,25.9451,26.0794,25.931,26.0511,102221.0
2015-09-25 09:35:00,36.85,36.88,36.7,36.8,63960.0,26.037,26.0582,25.931,26.0016,63960.0
2015-09-25 09:40:00,36.77,36.87,36.76,36.85,42811.0,25.9804,26.0511,25.9734,26.037,42811.0
2015-09-25 09:45:00,36.85,36.89,36.82,36.88,33051.0,26.037,26.0652,26.0158,26.0582,33051.0
2015-09-25 09:50:00,36.89,36.92,36.85,36.86,41712.0,26.0652,26.0864,26.037,26.044,41712.0
2015-09-25 09:55:00,36.85,36.9,36.85,36.87,24043.0,26.037,26.0723,26.037,26.0511,24043.0
2015-09-25 10:00:00,36.88,36.9,36.73,36.82,101546.0,26.0582,26.0723,25.9522,26.0158,101546.0
2015-09-25 10:05:00,36.82,36.82,36.76,36.8,38244.0,26.0158,26.0158,25.9734,26.0016,38244.0
2015-09-25 10:10:00,36.79,36.81,36.74,36.8,86458.0,25.9946,26.0087,25.9592,26.0016,86458.0
2015-09-25 10:15:00,36.8,36.86,36.79,36.86,79418.0,26.0016,26.044,25.9946,26.044,79418.0
2015-09-25 10:20:00,36.85,36.92,36.83,36.86,58425.0,26.037,26.0864,26.0228,26.044,58425.0
2015-09-25 10:25:00,36.85,36.88,36.84,36.87,28178.0,26.037,26.0582,26.0299,26.0511,28178.0
2015-09-25 10:30:00,36.87,36.89,36.82,36.86,33278.0,26.0511,26.0652,26.0158,26.044,33278.0
2015-09-25 10:35:00,36.88,36.89,36.82,36.89,27199.0,26.0582,26.0652,26.0158,26.0652,27199.0
2015-09-25 10:40:00,36.9,36.9,36.86,36.88,20550.0,26.0723,26.0723,26.044,26.0582,20550.0
2015-09-25 10:45:00,36.89,36.9,36.82,36.9,31518.0,26.0652,26.0723,26.0158,26.0723,31518.0
2015-09-25 10:50:00,36.91,36.96,36.9,36.94,52024.0,26.0794,26.1147,26.0723,26.1006,52024.0
2015-09-25 10:55:00,36.94,36.95,36.92,36.94,26288.0,26.1006,26.1076,26.0864,26.1006,26288.0
2015-09-25 11:00:00,36.93,36.93,36.9,36.91,15469.0,26.0935,26.0935,26.0723,26.0794,15469.0
2015-09-25 11:05:00,36.91,36.94,36.9,36.92,30273.0,26.0794,26.1006,26.0723,26.0864,30273.0
2015-09-25 11:10:00,36.92,37.02,36.9,37.02,27083.0,26.0864,26.1571,26.0723,26.1571,27083.0
2015-09-25 11:15:00,37.02,37.04,37.0,37.01,19874.0,26.1571,26.1712,26.143,26.15,19874.0
2015-09-25 11:20:00,37.01,37.07,37.0,37.07,17030.0,26.15,26.1924,26.143,26.1924,17030.0
2015-09-25 11:25:00,37.07,37.1,37.05,37.07,24479.0,26.1924,26.2136,26.1783,26.1924,24479.0
2015-09-25 11:30:00,37.06,37.08,37.02,37.02,17055.0,26.1853,26.1995,26.1571,26.1571,17055.0
2015-09-25 11:35:00,37.01,37.02,36.93,36.95,12642.0,26.15,26.1571,26.0935,26.1076,12642.0
2015-09-25 11:40:00,36.94,36.97,36.94,36.97,7019.0,26.1006,26.1218,26.1006,26.1218,7019.0
2015-09-25 11:45:00,36.97,37.01,36.96,36.96,31640.0,26.1218,26.15,26.1147,26.1147,31640.0
2015-09-25 11:50:00,36.96,37.0,36.96,36.99,11870.0,26.1147,26.143,26.1147,26.1359,11870.0
2015-09-25 11:55:00,36.99,37.02,36.96,37.01,11814.0,26.1359,26.1571,26.1147,26.15,11814.0
2015-09-25 12:00:00,37.0,37.03,36.98,37.02,12924.0,26.143,26.1642,26.1288,26.1571,12924.0
2015-09-25 12:05:00,37.01,37.02,36.98,36.99,9238.0,26.15,26.1571,26.1288,26.1359,9238.0
2015-09-25 12:10:00,36.99,37.0,36.96,36.97,9731.0,26.1359,26.143,26.1147,26.1218,9731.0
2015-09-25 12:15:00,36.97,36.97,36.85,36.87,15928.0,26.1218,26.1218,26.037,26.0511,15928.0
2015-09-25 12:20:00,36.87,36.87,36.81,36.83,25284.0,26.0511,26.0511,26.0087,26.0228,25284.0
2015-09-25 12:25:00,36.84,36.85,36.76,36.76,29411.0,26.0299,26.037,25.9734,25.9734,29411.0
2015-09-25 12:30:00,36.77,36.83,36.76,36.83,15449.0,25.9804,26.0228,25.9734,26.0228,15449.0
2015-09-25 12:35:00,36.83,36.88,36.82,36.88,21866.0,26.0228,26.0582,26.0158,26.0582,21866.0
2015-09-25 12:40:00,36.87,36.88,36.86,36.88,11290.0,26.0511,26.0582,26.044,26.0582,11290.0
2015-09-25 12:45:00,36.88,36.89,36.83,36.84,19587.0,26.0582,26.0652,26.0228,26.0299,19587.0
2015-09-25 12:50:00,36.84,36.91,36.83,36.91,57685.0,26.0299,26.0794,26.0228,26.0794,57685.0
2015-09-25 12:55:00,36.91,36.94,36.91,36.93,63611.0,26.0794,26.1006,26.0794,26.0935,63611.0
2015-09-25 13:00:00,36.93,36.95,36.92,36.94,25039.0,26.0935,26.1076,26.0864,26.1006,25039.0
2015-09-25 13:05:00,36.95,37.04,36.93,37.04,41838.0,26.1076,26.1712,26.0935,26.1712,41838.0
2015-09-25 13:10:00,37.04,37.06,37.01,37.02,32370.0,26.1712,26.1853,26.15,26.1571,32370.0
2015-09-25 13:15:00,37.02,37.03,36.99,37.0,11422.0,26.1571,26.1642,26.1359,26.143,11422.0
2015-09-25 13:20:00,37.0,37.0,36.9,36.91,37592.0,26.143,26.143,26.0723,26.0794,37592.0
2015-09-25 13:25:00,36.91,36.91,36.89,36.91,18069.0,26.0794,26.0794,26.0652,26.0794,18069.0
2015-09-25 13:30:00,36.91,36.96,36.9,36.94,16058.0,26.0794,26.1147,26.0723,26.1006,16058.0
2015-09-25 13:35:00,36.95,36.95,36.9,36.94,14901.0,26.1076,26.1076,26.0723,26.1006,14901.0
2015-09-25 13:40:00,36.94,36.96,36.94,36.95,10961.0,26.1006,26.1147,26.1006,26.1076,10961.0
2015-09-25 13:45:00,36.95,36.96,36.91,36.96,17061.0,26.1076,26.1147,26.0794,26.1147,17061.0
2015-09-25 13:50:00,36.97,36.98,36.95,36.96,8863.0,26.1218,26.1288,26.1076,26.1147,8863.0
2015-09-25 13:55:00,36.96,36.96,36.86,36.88,59624.0,26.1147,26.1147,26.044,26.0582,59624.0
2015-09-25 14:00:00,36.88,36.91,36.87,36.89,18846.0,26.0582,26.0794,26.0511,26.0652,18846.0
2015-09-25 14:05:00,36.9,36.91,36.85,36.86,22491.0,26.0723,26.0794,26.037,26.044,22491.0
2015-09-25 14:10:00,36.86,36.88,36.78,36.78,21858.0,26.044,26.0582,25.9875,25.9875,21858.0
2015-09-25 14:15:00,36.79,36.79,36.69,36.69,36898.0,25.9946,25.9946,25.9239,25.9239,36898.0
2015-09-25 14:20:00,36.68,36.69,36.6,36.63,26071.0,25.9169,25.9239,25.8603,25.8815,26071.0
2015-09-25 14:25:00,36.64,36.64,36.54,36.57,26053.0,25.8886,25.8886,25.8179,25.8391,26053.0
2015-09-25 14:30:00,36.57,36.6,36.5,36.54,64118.0,25.8391,25.8603,25.7897,25.8179,64118.0
2015-09-25 14:35:00,36.53,36.66,36.53,36.62,92387.0,25.8109,25.9027,25.8109,25.8745,92387.0
2015-09-25 14:40:00,36.61,36.63,36.53,36.53,25081.0,25.8674,25.8815,25.8109,25.8109,25081.0
2015-09-25 14:45:00,36.53,36.56,36.43,36.44,36639.0,25.8109,25.8321,25.7402,25.7473,36639.0
2015-09-25 14:50:00,36.45,36.51,36.4,36.51,37531.0,25.7543,25.7967,25.719,25.7967,37531.0
2015-09-25 14:55:00,36.5,36.57,36.45,36.56,16561.0,25.7897,25.8391,25.7543,25.8321,16561.0
2015-09-25 15:00:00,36.56,36.57,36.43,36.43,24377.0,25.8321,25.8391,25.7402,25.7402,24377.0
2015-09-25 15:05:00,36.43,36.44,36.33,36.34,60834.0,25.7402,25.7473,25.6696,25.6766,60834.0
2015-09-25 15:10:00,36.35,36.38,36.33,36.35,27165.0,25.6837,25.7049,25.6696,25.6837,27165.0
2015-09-25 15:15:00,36.35,36.42,36.35,36.38,49107.0,25.6837,25.7331,25.6837,25.7049,49107.0
2015-09-25 15:20:00,36.39,36.49,36.38,36.48,43149.0,25.7119,25.7826,25.7049,25.7755,43149.0
2015-09-25 15:25:00,36.48,36.54,36.44,36.47,35796.0,25.7755,25.8179,25.7473,25.7685,35796.0
2015-09-25 15:30:00,36.46,36.53,36.43,36.51,56616.0,25.7614,25.8109,25.7402,25.7967,56616.0
2015-09-25 15:35:00,36.52,36.54,36.48,36.5,38109.0,25.8038,25.8179,25.7755,25.7897,38109.0
2015-09-25 15:40:00,36.5,36.62,36.48,36.62,52649.0,25.7897,25.8745,25.7755,25.8745,52649.0
2015-09-25 15:45:00,36.63,36.67,36.58,36.6,104198.0,25.8815,25.9098,25.8462,25.8603,104198.0
2015-09-25 15:50:00,36.6,36.6,36.52,36.57,68395.0,25.8603,25.8603,25.8038,25.8391,68395.0
2015-09-25 15:55:00,36.57,36.6,36.5,36.55,301844.0,25.8391,25.8603,25.7897,25.825,301844.0
2015-09-28 09:30:00,36.52,36.98,36.36,36.65,83085.0,25.8038,26.1288,25.6908,25.8957,83085.0
2015-09-28 09:35:00,36.66,36.69,36.43,36.47,59194.0,25.9027,25.9239,25.7402,25.7685,59194.0
2015-09-28 09:40:00,36.48,36.5,36.42,36.47,18761.0,25.7755,25.7897,25.7331,25.7685,18761.0
2015-09-28 09:45:00,36.46,36.48,36.27,36.27,19813.0,25.7614,25.7755,25.6272,25.6272,19813.0
2015-09-28 09:50:00,36.28,36.3,36.14,36.17,26036.0,25.6342,25.6484,25.5353,25.5565,26036.0
2015-09-28 09:55:00,36.16,36.21,36.06,36.08,21395.0,25.5494,25.5848,25.4788,25.4929,21395.0
2015-09-28 10:00:00,36.07,36.15,36.07,36.08,10499.0,25.4858,25.5424,25.4858,25.4929,10499.0
2015-09-28 10:05:00,36.07,36.08,35.93,35.94,39637.0,25.4858,25.4929,25.3869,25.394,39637.0
2015-09-28 10:10:00,35.94,35.94,35.85,35.86,23092.0,25.394,25.394,25.3304,25.3375,23092.0
2015-09-28 10:15:00,35.85,35.86,35.77,35.82,23892.0,25.3304,25.3375,25.2739,25.3092,23892.0
2015-09-28 10:20:00,35.82,35.97,35.8,35.96,23156.0,25.3092,25.4152,25.2951,25.4081,23156.0
2015-09-28 10:25:00,35.96,35.96,35.85,35.9,33699.0,25.4081,25.4081,25.3304,25.3657,33699.0
2015-09-28 10:30:00,35.9,35.9,35.81,35.82,24013.0,25.3657,25.3657,25.3021,25.3092,24013.0
2015-09-28 10:35:00,35.82,35.82,35.7,35.74,56104.0,25.3092,25.3092,25.2244,25.2527,56104.0
2015-09-28 10:40:00,35.75,35.91,35.73,35.9,187010.0,25.2597,25.3728,25.2456,25.3657,187010.0
2015-09-28 10:45:00,35.9,35.9,35.78,35.85,13442.0,25.3657,25.3657,25.2809,25.3304,13442.0
2015-09-28 10:50:00,35.87,35.87,35.8,35.86,15400.0,25.3445,25.3445,25.2951,25.3375,15400.0
2015-09-28 10:55:00,35.87,35.93,35.85,35.88,20555.0,25.3445,25.3869,25.3304,25.3516,20555.0
2015-09-28 11:00:00,35.91,35.94,35.85,35.93,76469.0,25.3728,25.394,25.3304,25.3869,76469.0
2015-09-28 11:05:00,35.93,35.95,35.87,35.89,20570.0,25.3869,25.4011,25.3445,25.3587,20570.0
2015-09-28 11:10:00,35.88,35.9,35.81,35.84,27281.0,25.3516,25.3657,25.3021,25.3233,27281.0
2015-09-28 11:15:00,35.84,35.87,35.8,35.82,39588.0,25.3233,25.3445,25.2951,25.3092,39588.0
2015-09-28 11:20:00,35.82,35.85,35.79,35.84,39376.0,25.3092,25.3304,25.288,25.3233,39376.0
2015-09-28 11:25:00,35.83,35.84,35.71,35.73,50857.0,25.3163,25.3233,25.2315,25.2456,50857.0
2015-09-28 11:30:00,35.73,35.78,35.7,35.75,75842.0,25.2456,25.2809,25.2244,25.2597,75842.0
2015-09-28 11:35:00,35.76,35.78,35.73,35.76,32633.0,25.2668,25.2809,25.2456,25.2668,32633.0
2015-09-28 11:40:00,35.76,35.77,35.69,35.7,24671.0,25.2668,25.2739,25.2174,25.2244,24671.0
2015-09-28 11:45:00,35.7,35.73,35.66,35.69,15700.0,25.2244,25.2456,25.1962,25.2174,15700.0
2015-09-28 11:50:00,35.7,35.76,35.66,35.76,16483.0,25.2244,25.2668,25.1962,25.2668,16483.0
2015-09-28 11:55:00,35.76,35.77,35.64,35.65,38624.0,25.2668,25.2739,25.182,25.1891,38624.0
2015-09-28 12:00:00,35.65,35.69,35.61,35.67,30165.0,25.1891,25.2174,25.1608,25.2032,30165.0
2015-09-28 12:05:00,35.67,35.67,35.62,35.64,21746.0,25.2032,25.2032,25.1679,25.182,21746.0
2015-09-28 12:10:00,35.65,35.67,35.59,35.67,28674.0,25.1891,25.2032,25.1467,25.2032,28674.0
2015-09-28 12:15:00,35.68,35.68,35.58,35.59,24482.0,25.2103,25.2103,25.1396,25.1467,24482.0
2015-09-28 12:20:00,35.59,35.64,35.57,35.64,19452.0,25.1467,25.182,25.1326,25.182,19452.0
2015-09-28 12:25:00,35.64,35.73,35.64,35.67,26514.0,25.182,25.2456,25.182,25.2032,26514.0
2015-09-28 12:30:00,35.66,35.67,35.59,35.61,23099.0,25.1962,25.2032,25.1467,25.1608,23099.0
2015-09-28 12:35:00,35.61,35.62,35.58,35.6,22753.0,25.1608,25.1679,25.1396,25.1538,22753.0
2015-09-28 12:40:00,35.61,35.65,35.58,35.58,18539.0,25.1608,25.1891,25.1396,25.1396,18539.0
2015-09-28 12:45:00,35.58,35.58,35.53,35.56,22907.0,25.1396,25.1396,25.1043,25.1255,22907.0
2015-09-28 12:50:00,35.57,35.59,35.54,35.58,20500.0,25.1326,25.1467,25.1114,25.1396,20500.0
2015-09-28 12:55:00,35.58,35.61,35.5,35.5,42925.0,25.1396,25.1608,25.0831,25.0831,42925.0
2015-09-28 13:00:00,35.5,35.59,35.5,35.58,20392.0,25.0831,25.1467,25.0831,25.1396,20392.0
2015-09-28 13:05:00,35.59,35.7,35.59,35.67,28956.0,25.1467,25.2244,25.1467,25.2032,28956.0
2015-09-28 13:10:00,35.67,35.67,35.59,35.64,21277.0,25.2032,25.2032,25.1467,25.182,21277.0
2015-09-28 13:15:00,35.64,35.65,35.55,35.6,17754.0,25.182,25.1891,25.1184,25.1538,17754.0
2015-09-28 13:20:00,35.59,35.63,35.57,35.57,12906.0,25.1467,25.175,25.1326,25.1326,12906.0
2015-09-28 13:25:00,35.56,35.58,35.51,35.52,23275.0,25.1255,25.1396,25.0902,25.0972,23275.0
2015-09-28 13:30:00,35.53,35.64,35.52,35.58,26771.0,25.1043,25.182,25.0972,25.1396,26771.0
2015-09-28 13:35:00,35.59,35.64,35.55,35.63,17170.0,25.1467,25.182,25.1184,25.175,17170.0
2015-09-28 13:40:00,35.63,35.64,35.58,35.6,20177.0,25.175,25.182,25.1396,25.1538,20177.0
2015-09-28 13:45:00,35.6,35.62,35.57,35.59,15854.0,25.1538,25.1679,25.1326,25.1467,15854.0
2015-09-28 13:50:00,35.59,35.6,35.52,35.52,21787.0,25.1467,25.1538,25.0972,25.0972,21787.0
2015-09-28 13:55:00,35.53,35.57,35.53,35.55,17793.0,25.1043,25.1326,25.1043,25.1184,17793.0
2015-09-28 14:00:00,35.55,35.57,35.52,35.53,18896.0,25.1184,25.1326,25.0972,25.1043,18896.0
2015-09-28 14:05:00,35.53,35.55,35.45,35.55,30645.0,25.1043,25.1184,25.0478,25.1184,30645.0
2015-09-28 14:10:00,35.55,35.55,35.43,35.48,27104.0,25.1184,25.1184,25.0336,25.069,27104.0
2015-09-28 14:15:00,35.48,35.48,35.41,35.45,22247.0,25.069,25.069,25.0195,25.0478,22247.0
2015-09-28 14:20:00,35.45,35.52,35.41,35.52,32076.0,25.0478,25.0972,25.0195,25.0972,32076.0
2015-09-28 14:25:00,35.52,35.56,35.5,35.56,23955.0,25.0972,25.1255,25.0831,25.1255,23955.0
2015-09-28 14:30:00,35.56,35.56,35.52,35.56,15654.0,25.1255,25.1255,25.0972,25.1255,15654.0
2015-09-28 14:35:00,35.56,35.65,35.55,35.65,22094.0,25.1255,25.1891,25.1184,25.1891,22094.0
2015-09-28 14:40:00,35.66,35.66,35.59,35.63,20804.0,25.1962,25.1962,25.1467,25.175,20804.0
2015-09-28 14:45:00,35.63,35.68,35.58,35.59,36666.0,25.175,25.2103,25.1396,25.1467,36666.0
2015-09-28 14:50:00,35.6,35.61,35.54,35.58,22623.0,25.1538,25.1608,25.1114,25.1396,22623.0
2015-09-28 14:55:00,35.59,35.61,35.54,35.58,47811.0,25.1467,25.1608,25.1114,25.1396,47811.0
2015-09-28 15:00:00,35.58,35.58,35.52,35.57,28197.0,25.1396,25.1396,25.0972,25.1326,28197.0
2015-09-28 15:05:00,35.57,35.58,35.51,35.51,38950.0,25.1326,25.1396,25.0902,25.0902,38950.0
2015-09-28 15:10:00,35.51,35.52,35.43,35.51,98022.0,25.0902,25.0972,25.0336,25.0902,98022.0
2015-09-28 15:15:00,35.5,35.56,35.49,35.55,33237.0,25.0831,25.1255,25.076,25.1184,33237.0
2015-09-28 15:20:00,35.55,35.56,35.47,35.51,34250.0,25.1184,25.1255,25.0619,25.0902,34250.0
2015-09-28 15:25:00,35.5,35.52,35.44,35.47,36534.0,25.0831,25.0972,25.0407,25.0619,36534.0
2015-09-28 15:30:00,35.46,35.56,35.45,35.56,29917.0,25.0548,25.1255,25.0478,25.1255,29917.0
2015-09-28 15:35:00,35.56,35.64,35.56,35.58,50656.0,25.1255,25.182,25.1255,25.1396,50656.0
2015-09-28 15:40:00,35.57,35.65,35.57,35.6,43493.0,25.1326,25.1891,25.1326,25.1538,43493.0
2015-09-28 15:45:00,35.6,35.62,35.55,35.6,66658.0,25.1538,25.1679,25.1184,25.1538,66658.0
2015-09-28 15:50:00,35.6,35.65,35.58,35.61,88777.0,25.1538,25.1891,25.1396,25.1608,88777.0
2015-09-28 15:55:00,35.61,35.62,35.49,35.52,166281.0,25.1608,25.1679,25.076,25.0972,166281.0
2015-09-29 09:30:00,35.47,35.68,35.4,35.55,94670.0,25.0619,25.2103,25.0124,25.1184,94670.0
2015-09-29 09:35:00,35.56,35.6,35.42,35.45,94607.0,25.1255,25.1538,25.0266,25.0478,94607.0
2015-09-29 09:40:00,35.44,35.45,35.32,35.32,46031.0,25.0407,25.0478,24.9559,24.9559,46031.0
2015-09-29 09:45:00,35.34,35.42,35.32,35.35,36143.0,24.9701,25.0266,24.9559,24.9771,36143.0
2015-09-29 09:50:00,35.35,35.45,35.32,35.44,67027.0,24.9771,25.0478,24.9559,25.0407,67027.0
2015-09-29 09:55:00,35.44,35.66,35.43,35.66,24423.0,25.0407,25.1962,25.0336,25.1962,24423.0
2015-09-29 10:00:00,35.69,35.8,35.61,35.62,29426.0,25.2174,25.2951,25.1608,25.1679,29426.0
2015-09-29 10:05:00,35.62,35.75,35.62,35.64,23881.0,25.1679,25.2597,25.1679,25.182,23881.0
2015-09-29 10:10:00,35.63,35.79,35.63,35.77,20883.0,25.175,25.288,25.175,25.2739,20883.0
2015-09-29 10:15:00,35.76,35.82,35.75,35.81,11494.0,25.2668,25.3092,25.2597,25.3021,11494.0
2015-09-29 10:20:00,35.82,35.87,35.81,35.82,29843.0,25.3092,25.3445,25.3021,25.3092,29843.0
2015-09-29 10:25:00,35.83,35.97,35.83,35.91,17169.0,25.3163,25.4152,25.3163,25.3728,17169.0
2015-09-29 10:30:00,35.92,35.96,35.89,35.92,17427.0,25.3799,25.4081,25.3587,25.3799,17427.0
2015-09-29 10:35:00,35.91,35.91,35.83,35.84,20040.0,25.3728,25.3728,25.3163,25.3233,20040.0
2015-09-29 10:40:00,35.83,35.84,35.68,35.68,19951.0,25.3163,25.3233,25.2103,25.2103,19951.0
2015-09-29 10:45:00,35.69,35.72,35.55,35.55,42999.0,25.2174,25.2385,25.1184,25.1184,42999.0
2015-09-29 10:50:00,35.55,35.6,35.53,35.58,21399.0,25.1184,25.1538,25.1043,25.1396,21399.0
2015-09-29 10:55:00,35.59,35.68,35.58,35.65,37632.0,25.1467,25.2103,25.1396,25.1891,37632.0
2015-09-29 11:00:00,35.65,35.73,35.62,35.72,13109.0,25.1891,25.2456,25.1679,25.2385,13109.0
2015-09-29 11:05:00,35.74,35.74,35.62,35.62,18997.0,25.2527,25.2527,25.1679,25.1679,18997.0
2015-09-29 11:10:00,35.61,35.61,35.5,35.57,30479.0,25.1608,25.1608,25.0831,25.1326,30479.0
2015-09-29 11:15:00,35.55,35.58,35.52,35.54,15658.0,25.1184,25.1396,25.0972,25.1114,15658.0
2015-09-29 11:20:00,35.53,35.57,35.5,35.56,14680.0,25.1043,25.1326,25.0831,25.1255,14680.0
2015-09-29 11:25:00,35.58,35.68,35.54,35.66,20309.0,25.1396,25.2103,25.1114,25.1962,20309.0
2015-09-29 11:30:00,35.67,35.68,35.55,35.55,20313.0,25.2032,25.2103,25.1184,25.1184,20313.0
2015-09-29 11:35:00,35.54,35.62,35.52,35.62,23263.0,25.1114,25.1679,25.0972,25.1679,23263.0
2015-09-29 11:40:00,35.61,35.66,35.6,35.61,23903.0,25.1608,25.1962,25.1538,25.1608,23903.0
2015-09-29 11:45:00,35.6,35.69,35.59,35.69,18585.0,25.1538,25.2174,25.1467,25.2174,18585.0
2015-09-29 11:50:00,35.69,35.79,35.68,35.78,33183.0,25.2174,25.288,25.2103,25.2809,33183.0
2015-09-29 11:55:00,35.79,35.79,35.68,35.68,22134.0,25.288,25.288,25.2103,25.2103,22134.0
2015-09-29 12:00:00,35.67,35.68,35.59,35.63,18724.0,25.2032,25.2103,25.1467,25.175,18724.0
2015-09-29 12:05:00,35.62,35.66,35.58,35.58,10519.0,25.1679,25.1962,25.1396,25.1396,10519.0
2015-09-29 12:10:00,35.58,35.58,35.5,35.56,14940.0,25.1396,25.1396,25.0831,25.1255,14940.0
2015-09-29 12:15:00,35.56,35.63,35.55,35.55,9910.0,25.1255,25.175,25.1184,25.1184,9910.0
2015-09-29 12:20:00,35.56,35.62,35.52,35.59,10592.0,25.1255,25.1679,25.0972,25.1467,10592.0
2015-09-29 12:25:00,35.59,35.65,35.59,35.63,11142.0,25.1467,25.1891,25.1467,25.175,11142.0
2015-09-29 12:30:00,35.64,35.64,35.6,35.63,10745.0,25.182,25.182,25.1538,25.175,10745.0
2015-09-29 12:35:00,35.65,35.65,35.54,35.54,14604.0,25.1891,25.1891,25.1114,25.1114,14604.0
2015-09-29 12:40:00,35.56,35.6,35.52,35.6,10561.0,25.1255,25.1538,25.0972,25.1538,10561.0
2015-09-29 12:45:00,35.6,35.62,35.51,35.56,14613.0,25.1538,25.1679,25.0902,25.1255,14613.0
2015-09-29 12:50:00,35.58,35.6,35.51,35.57,9436.0,25.1396,25.1538,25.0902,25.1326,9436.0
2015-09-29 12:55:00,35.58,35.58,35.5,35.51,12967.0,25.1396,25.1396,25.0831,25.0902,12967.0
2015-09-29 13:00:00,35.52,35.6,35.51,35.57,13528.0,25.0972,25.1538,25.0902,25.1326,13528.0
2015-09-29 13:05:00,35.58,35.62,35.56,35.59,12236.0,25.1396,25.1679,25.1255,25.1467,12236.0
2015-09-29 13:10:00,35.6,35.63,35.57,35.63,10815.0,25.1538,25.175,25.1326,25.175,10815.0
2015-09-29 13:15:00,35.62,35.7,35.6,35.68,14236.0,25.1679,25.2244,25.1538,25.2103,14236.0
2015-09-29 13:20:00,35.68,35.75,35.67,35.7,14417.0,25.2103,25.2597,25.2032,25.2244,14417.0
2015-09-29 13:25:00,35.69,35.74,35.68,35.71,15148.0,25.2174,25.2527,25.2103,25.2315,15148.0
2015-09-29 13:30:00,35.71,35.75,35.7,35.7,13880.0,25.2315,25.2597,25.2244,25.2244,13880.0
2015-09-29 13:35:00,35.69,35.74,35.69,35.72,17371.0,25.2174,25.2527,25.2174,25.2385,17371.0
2015-09-29 13:40:00,35.72,35.77,35.71,35.77,11759.0,25.2385,25.2739,25.2315,25.2739,11759.0
2015-09-29 13:45:00,35.78,35.78,35.67,35.68,21912.0,25.2809,25.2809,25.2032,25.2103,21912.0
2015-09-29 13:50:00,35.68,35.69,35.62,35.66,14704.0,25.2103,25.2174,25.1679,25.1962,14704.0
2015-09-29 13:55:00,35.66,35.73,35.65,35.71,12231.0,25.1962,25.2456,25.1891,25.2315,12231.0
2015-09-29 14:00:00,35.73,35.73,35.59,35.59,23468.0,25.2456,25.2456,25.1467,25.1467,23468.0
2015-09-29 14:05:00,35.6,35.62,35.57,35.6,15522.0,25.1538,25.1679,25.1326,25.1538,15522.0
2015-09-29 14:10:00,35.6,35.63,35.57,35.61,11540.0,25.1538,25.175,25.1326,25.1608,11540.0
2015-09-29 14:15:00,35.6,35.64,35.53,35.64,19538.0,25.1538,25.182,25.1043,25.182,19538.0
2015-09-29 14:20:00,35.64,35.66,35.59,35.59,22390.0,25.182,25.1962,25.1467,25.1467,22390.0
2015-09-29 14:25:00,35.61,35.69,35.6,35.68,25117.0,25.1608,25.2174,25.1538,25.2103,25117.0
2015-09-29 14:30:00,35.67,35.69,35.62,35.62,32457.0,25.2032,25.2174,25.1679,25.1679,32457.0
2015-09-29 14:35:00,35.62,35.66,35.59,35.66,18482.0,25.1679,25.1962,25.1467,25.1962,18482.0
2015-09-29 14:40:00,35.65,35.66,35.59,35.59,19089.0,25.1891,25.1962,25.1467,25.1467,19089.0
2015-09-29 14:45:00,35.6,35.61,35.49,35.5,73805.0,25.1538,25.1608,25.076,25.0831,73805.0
2015-09-29 14:50:00,35.49,35.51,35.47,35.5,32306.0,25.076,25.0902,25.0619,25.0831,32306.0
2015-09-29 14:55:00,35.52,35.55,35.49,35.49,34648.0,25.0972,25.1184,25.076,25.076,34648.0
2015-09-29 15:00:00,35.48,35.5,35.42,35.46,44232.0,25.069,25.0831,25.0266,25.0548,44232.0
2015-09-29 15:05:00,35.47,35.53,35.45,35.51,68586.0,25.0619,25.1043,25.0478,25.0902,68586.0
2015-09-29 15:10:00,35.52,35.62,35.51,35.6,128032.0,25.0972,25.1679,25.0902,25.1538,128032.0
2015-09-29 15:15:00,35.59,35.67,35.58,35.62,109131.0,25.1467,25.2032,25.1396,25.1679,109131.0
2015-09-29 15:20:00,35.63,35.66,35.57,35.62,248457.0,25.175,25.1962,25.1326,25.1679,248457.0
2015-09-29 15:25:00,35.62,35.68,35.6,35.66,113520.0,25.1679,25.2103,25.1538,25.1962,113520.0
2015-09-29 15:30:00,35.66,35.75,35.65,35.7,118046.0,25.1962,25.2597,25.1891,25.2244,118046.0
2015-09-29 15:35:00,35.7,35.84,35.7,35.77,119819.0,25.2244,25.3233,25.2244,25.2739,119819.0
2015-09-29 15:40:00,35.77,35.82,35.76,35.78,122016.0,25.2739,25.3092,25.2668,25.2809,122016.0
2015-09-29 15:45:00,35.78,35.88,35.72,35.88,169480.0,25.2809,25.3516,25.2385,25.3516,169480.0
2015-09-29 15:50:00,35.88,36.06,35.85,36.05,243879.0,25.3516,25.4788,25.3304,25.4717,243879.0
2015-09-29 15:55:00,36.06,36.07,35.96,35.97,301588.0,25.4788,25.4858,25.4081,25.4152,301588.0
2015-09-30 09:30:00,36.45,36.62,36.42,36.51,70453.0,25.7543,25.8745,25.7331,25.7967,70453.0
2015-09-30 09:35:00,36.54,36.65,36.49,36.5,53964.0,25.8179,25.8957,25.7826,25.7897,53964.0
2015-09-30 09:40:00,36.5,36.51,36.46,36.5,56338.0,25.7897,25.7967,25.7614,25.7897,56338.0
2015-09-30 09:45:00,36.5,36.51,36.38,36.47,39943.0,25.7897,25.7967,25.7049,25.7685,39943.0
2015-09-30 09:50:00,36.46,36.53,36.44,36.5,19368.0,25.7614,25.8109,25.7473,25.7897,19368.0
2015-09-30 09:55:00,36.51,36.51,36.41,36.46,42930.0,25.7967,25.7967,25.7261,25.7614,42930.0
2015-09-30 10:00:00,36.46,36.47,36.4,36.42,32050.0,25.7614,25.7685,25.719,25.7331,32050.0
2015-09-30 10:05:00,36.41,36.63,36.4,36.63,46843.0,25.7261,25.8815,25.719,25.8815,46843.0
2015-09-30 10:10:00,36.62,36.63,36.55,36.6,28827.0,25.8745,25.8815,25.825,25.8603,28827.0
2015-09-30 10:15:00,36.6,36.65,36.58,36.63,37644.0,25.8603,25.8957,25.8462,25.8815,37644.0
2015-09-30 10:20:00,36.63,36.73,36.63,36.7,35638.0,25.8815,25.9522,25.8815,25.931,35638.0
2015-09-30 10:25:00,36.7,36.73,36.67,36.67,21133.0,25.931,25.9522,25.9098,25.9098,21133.0
2015-09-30 10:30:00,36.66,36.72,36.49,36.52,137204.0,25.9027,25.9451,25.7826,25.8038,137204.0
2015-09-30 10:35:00,36.52,36.57,36.46,36.57,145449.0,25.8038,25.8391,25.7614,25.8391,145449.0
2015-09-30 10:40:00,36.57,36.61,36.56,36.58,32283.0,25.8391,25.8674,25.8321,25.8462,32283.0
2015-09-30 10:45:00,36.59,36.75,36.59,36.75,98431.0,25.8533,25.9663,25.8533,25.9663,98431.0
2015-09-30 10:50:00,36.75,36.77,36.71,36.75,32827.0,25.9663,25.9804,25.9381,25.9663,32827.0
2015-09-30 10:55:00,36.76,36.79,36.53,36.55,104279.0,25.9734,25.9946,25.8109,25.825,104279.0
2015-09-30 11:00:00,36.55,36.56,36.49,36.55,41612.0,25.825,25.8321,25.7826,25.825,41612.0
2015-09-30 11:05:00,36.55,36.64,36.55,36.63,29493.0,25.825,25.8886,25.825,25.8815,29493.0
2015-09-30 11:10:00,36.63,36.81,36.63,36.8,57917.0,25.8815,26.0087,25.8815,26.0016,57917.0
2015-09-30 11:15:00,36.79,36.8,36.68,36.74,65617.0,25.9946,26.0016,25.9169,25.9592,65617.0
2015-09-30 11:20:00,36.74,36.81,36.74,36.75,52677.0,25.9592,26.0087,25.9592,25.9663,52677.0
2015-09-30 11:25:00,36.75,36.88,36.75,36.84,45050.0,25.9663,26.0582,25.9663,26.0299,45050.0
2015-09-30 11:30:00,36.84,36.88,36.77,36.79,58149.0,26.0299,26.0582,25.9804,25.9946,58149.0
2015-09-30 11:35:00,36.78,36.79,36.69,36.75,60272.0,25.9875,25.9946,25.9239,25.9663,60272.0
2015-09-30 11:40:00,36.74,36.77,36.68,36.71,53002.0,25.9592,25.9804,25.9169,25.9381,53002.0
2015-09-30 11:45:00,36.7,36.81,36.7,36.78,41429.0,25.931,26.0087,25.931,25.9875,41429.0
2015-09-30 11:50:00,36.78,36.85,36.77,36.84,56396.0,25.9875,26.037,25.9804,26.0299,56396.0
2015-09-30 11:55:00,36.84,36.89,36.84,36.88,42551.0,26.0299,26.0652,26.0299,26.0582,42551.0
2015-09-30 12:00:00,36.88,36.91,36.85,36.85,38438.0,26.0582,26.0794,26.037,26.037,38438.0
2015-09-30 12:05:00,36.85,36.86,36.79,36.8,103475.0,26.037,26.044,25.9946,26.0016,103475.0
2015-09-30 12:10:00,36.8,36.83,36.79,36.8,83095.0,26.0016,26.0228,25.9946,26.0016,83095.0
2015-09-30 12:15:00,36.8,36.84,36.79,36.8,39821.0,26.0016,26.0299,25.9946,26.0016,39821.0
2015-09-30 12:20:00,36.8,36.85,36.79,36.85,51194.0,26.0016,26.037,25.9946,26.037,51194.0
2015-09-30 12:25:00,36.86,36.9,36.83,36.84,40962.0,26.044,26.0723,26.0228,26.0299,40962.0
2015-09-30 12:30:00,36.84,36.86,36.8,36.83,56663.0,26.0299,26.044,26.0016,26.0228,56663.0
2015-09-30 12:35:00,36.84,36.85,36.77,36.79,24649.0,26.0299,26.037,25.9804,25.9946,24649.0
2015-09-30 12:40:00,36.8,36.83,36.78,36.82,65057.0,26.0016,26.0228,25.9875,26.0158,65057.0
2015-09-30 12:45:00,36.82,36.82,36.67,36.71,77926.0,26.0158,26.0158,25.9098,25.9381,77926.0
2015-09-30 12:50:00,36.72,36.79,36.71,36.77,32029.0,25.9451,25.9946,25.9381,25.9804,32029.0
2015-09-30 12:55:00,36.77,36.78,36.75,36.77,15304.0,25.9804,25.9875,25.9663,25.9804,15304.0
2015-09-30 13:00:00,36.78,36.81,36.76,36.78,95081.0,25.9875,26.0087,25.9734,25.9875,95081.0
2015-09-30 13:05:00,36.78,36.81,36.73,36.73,47954.0,25.9875,26.0087,25.9522,25.9522,47954.0
2015-09-30 13:10:00,36.74,36.77,36.74,36.77,30675.0,25.9592,25.9804,25.9592,25.9804,30675.0
2015-09-30 13:15:00,36.77,36.89,36.76,36.88,71508.0,25.9804,26.0652,25.9734,26.0582,71508.0
2015-09-30 13:20:00,36.88,36.89,36.79,36.82,40377.0,26.0582,26.0652,25.9946,26.0158,40377.0
2015-09-30 13:25:00,36.83,36.84,36.79,36.8,52432.0,26.0228,26.0299,25.9946,26.0016,52432.0
2015-09-30 13:30:00,36.8,36.82,36.79,36.82,37626.0,26.0016,26.0158,25.9946,26.0158,37626.0
2015-09-30 13:35:00,36.83,36.86,36.8,36.84,29842.0,26.0228,26.044,26.0016,26.0299,29842.0
2015-09-30 13:40:00,36.84,36.98,36.84,36.97,97221.0,26.0299,26.1288,26.0299,26.1218,97221.0
2015-09-30 13:45:00,36.97,37.05,36.96,37.02,88449.0,26.1218,26.1783,26.1147,26.1571,88449.0
2015-09-30 13:50:00,37.03,37.11,36.99,37.11,96996.0,26.1642,26.2207,26.1359,26.2207,96996.0
2015-09-30 13:55:00,37.1,37.21,37.09,37.19,112516.0,26.2136,26.2913,26.2065,26.2772,112516.0
2015-09-30 14:00:00,37.19,37.2,37.07,37.1,60217.0,26.2772,26.2843,26.1924,26.2136,60217.0
2015-09-30 14:05:00,37.1,37.14,37.09,37.11,35799.0,26.2136,26.2419,26.2065,26.2207,35799.0
2015-09-30 14:10:00,37.1,37.12,37.07,37.12,72248.0,26.2136,26.2277,26.1924,26.2277,72248.0
2015-09-30 14:15:00,37.11,37.2,37.08,37.2,38428.0,26.2207,26.2843,26.1995,26.2843,38428.0
2015-09-30 14:20:00,37.21,37.22,37.12,37.14,44046.0,26.2913,26.2984,26.2277,26.2419,44046.0
2015-09-30 14:25:00,37.14,37.15,37.07,37.15,46036.0,26.2419,26.2489,26.1924,26.2489,46036.0
2015-09-30 14:30:00,37.14,37.17,36.99,37.01,42951.0,26.2419,26.2631,26.1359,26.15,42951.0
2015-09-30 14:35:00,37.01,37.02,36.98,37.01,20644.0,26.15,26.1571,26.1288,26.15,20644.0
2015-09-30 14:40:00,37.0,37.08,37.0,37.07,23607.0,26.143,26.1995,26.143,26.1924,23607.0
2015-09-30 14:45:00,37.07,37.09,37.04,37.06,61196.0,26.1924,26.2065,26.1712,26.1853,61196.0
2015-09-30 14:50:00,37.07,37.14,37.06,37.14,56940.0,26.1924,26.2419,26.1853,26.2419,56940.0
2015-09-30 14:55:00,37.14,37.23,37.14,37.2,45890.0,26.2419,26.3055,26.2419,26.2843,45890.0
2015-09-30 15:00:00,37.2,37.22,37.05,37.05,72145.0,26.2843,26.2984,26.1783,26.1783,72145.0
2015-09-30 15:05:00,37.06,37.11,37.02,37.07,44491.0,26.1853,26.2207,26.1571,26.1924,44491.0
2015-09-30 15:10:00,37.07,37.1,37.03,37.06,29914.0,26.1924,26.2136,26.1642,26.1853,29914.0
2015-09-30 15:15:00,37.06,37.07,36.97,37.02,53194.0,26.1853,26.1924,26.1218,26.1571,53194.0
2015-09-30 15:20:00,37.01,37.05,36.94,36.95,69996.0,26.15,26.1783,26.1006,26.1076,69996.0
2015-09-30 15:25:00,36.94,36.97,36.91,36.95,60137.0,26.1006,26.1218,26.0794,26.1076,60137.0
2015-09-30 15:30:00,36.96,37.07,36.95,37.06,84728.0,26.1147,26.1924,26.1076,26.1853,84728.0
2015-09-30 15:35:00,37.06,37.06,37.01,37.04,87546.0,26.1853,26.1853,26.15,26.1712,87546.0
2015-09-30 15:40:00,37.04,37.09,37.03,37.08,74516.0,26.1712,26.2065,26.1642,26.1995,74516.0
2015-09-30 15:45:00,37.09,37.17,37.09,37.17,203638.0,26.2065,26.2631,26.2065,26.2631,203638.0
2015-09-30 15:50:00,37.17,37.2,37.17,37.19,227157.0,26.2631,26.2843,26.2631,26.2772,227157.0
2015-09-30 15:55:00,37.2,37.2,37.09,37.12,481440.0,26.2843,26.2843,26.2065,26.2277,481440.0
2015-10-01 09:30:00,37.25,37.28,36.96,36.99,67109.0,26.3196,26.3408,26.1147,26.1359,67109.0
2015-10-01 09:35:00,36.99,36.99,36.78,36.81,39215.0,26.1359,26.1359,25.9875,26.0087,39215.0
2015-10-01 09:40:00,36.77,36.78,36.58,36.73,34357.0,25.9804,25.9875,25.8462,25.9522,34357.0
2015-10-01 09:45:00,36.73,36.86,36.7,36.85,34002.0,25.9522,26.044,25.931,26.037,34002.0
2015-10-01 09:50:00,36.84,36.92,36.73,36.73,68912.0,26.0299,26.0864,25.9522,25.9522,68912.0
2015-10-01 09:55:00,36.75,36.77,36.66,36.72,49512.0,25.9663,25.9804,25.9027,25.9451,49512.0
2015-10-01 10:00:00,36.71,36.85,36.66,36.83,60895.0,25.9381,26.037,25.9027,26.0228,60895.0
2015-10-01 10:05:00,36.83,37.05,36.82,37.04,66671.0,26.0228,26.1783,26.0158,26.1712,66671.0
2015-10-01 10:10:00,37.04,37.07,37.0,37.02,31509.0,26.1712,26.1924,26.143,26.1571,31509.0
2015-10-01 10:15:00,37.03,37.26,37.03,37.17,74576.0,26.1642,26.3267,26.1642,26.2631,74576.0
2015-10-01 10:20:00,37.16,37.19,37.07,37.07,23707.0,26.256,26.2772,26.1924,26.1924,23707.0
2015-10-01 10:25:00,37.07,37.18,37.05,37.16,36722.0,26.1924,26.2701,26.1783,26.256,36722.0
2015-10-01 10:30:00,37.17,37.18,37.01,37.06,40898.0,26.2631,26.2701,26.15,26.1853,40898.0
2015-10-01 10:35:00,37.04,37.13,37.02,37.13,32117.0,26.1712,26.2348,26.1571,26.2348,32117.0
2015-10-01 10:40:00,37.13,37.24,37.07,37.1,24493.0,26.2348,26.3125,26.1924,26.2136,24493.0
2015-10-01 10:45:00,37.12,37.23,37.11,37.15,26829.0,26.2277,26.3055,26.2207,26.2489,26829.0
2015-10-01 10:50:00,37.15,37.17,37.0,37.01,25202.0,26.2489,26.2631,26.143,26.15,25202.0
2015-10-01 10:55:00,37.01,37.06,36.95,36.95,48536.0,26.15,26.1853,26.1076,26.1076,48536.0
2015-10-01 11:00:00,36.96,37.0,36.9,36.99,59852.0,26.1147,26.143,26.0723,26.1359,59852.0
2015-10-01 11:05:00,36.99,37.01,36.92,36.96,22074.0,26.1359,26.15,26.0864,26.1147,22074.0
2015-10-01 11:10:00,36.95,36.98,36.9,36.91,21868.0,26.1076,26.1288,26.0723,26.0794,21868.0
2015-10-01 11:15:00,36.91,36.93,36.84,36.9,56919.0,26.0794,26.0935,26.0299,26.0723,56919.0
2015-10-01 11:20:00,36.9,37.01,36.87,36.97,22843.0,26.0723,26.15,26.0511,26.1218,22843.0
2015-10-01 11:25:00,36.96,36.99,36.85,36.86,44148.0,26.1147,26.1359,26.037,26.044,44148.0
2015-10-01 11:30:00,36.86,36.93,36.83,36.83,34209.0,26.044,26.0935,26.0228,26.0228,34209.0
2015-10-01 11:35:00,36.82,36.89,36.81,36.89,25108.0,26.0158,26.0652,26.0087,26.0652,25108.0
2015-10-01 11:40:00,36.88,36.91,36.84,36.88,23472.0,26.0582,26.0794,26.0299,26.0582,23472.0
2015-10-01 11:45:00,36.88,36.93,36.84,36.93,48064.0,26.0582,26.0935,26.0299,26.0935,48064.0
2015-10-01 11:50:00,36.94,36.95,36.81,36.81,22053.0,26.1006,26.1076,26.0087,26.0087,22053.0
2015-10-01 11:55:00,36.81,36.82,36.75,36.82,23725.0,26.0087,26.0158,25.9663,26.0158,23725.0
2015-10-01 12:00:00,36.82,36.84,36.77,36.8,39039.0,26.0158,26.0299,25.9804,26.0016,39039.0
2015-10-01 12:05:00,36.8,36.8,36.71,36.71,18667.0,26.0016,26.0016,25.9381,25.9381,18667.0
2015-10-01 12:10:00,36.71,36.75,36.71,36.75,16729.0,25.9381,25.9663,25.9381,25.9663,16729.0
2015-10-01 12:15:00,36.75,36.76,36.73,36.76,15487.0,25.9663,25.9734,25.9522,25.9734,15487.0
2015-10-01 12:20:00,36.75,36.82,36.73,36.73,75480.0,25.9663,26.0158,25.9522,25.9522,75480.0
2015-10-01 12:25:00,36.73,36.9,36.73,36.87,44811.0,25.9522,26.0723,25.9522,26.0511,44811.0
2015-10-01 12:30:00,36.87,36.9,36.86,36.89,29075.0,26.0511,26.0723,26.044,26.0652,29075.0
2015-10-01 12:35:00,36.89,36.92,36.87,36.89,22175.0,26.0652,26.0864,26.0511,26.0652,22175.0
2015-10-01 12:40:00,36.89,36.89,36.78,36.82,17142.0,26.0652,26.0652,25.9875,26.0158,17142.0
2015-10-01 12:45:00,36.81,36.85,36.77,36.82,25817.0,26.0087,26.037,25.9804,26.0158,25817.0
2015-10-01 12:50:00,36.81,36.81,36.73,36.74,14215.0,26.0087,26.0087,25.9522,25.9592,14215.0
2015-10-01 12:55:00,36.75,36.84,36.75,36.82,18112.0,25.9663,26.0299,25.9663,26.0158,18112.0
2015-10-01 13:00:00,36.82,36.82,36.74,36.76,23990.0,26.0158,26.0158,25.9592,25.9734,23990.0
2015-10-01 13:05:00,36.75,36.78,36.75,36.76,20495.0,25.9663,25.9875,25.9663,25.9734,20495.0
2015-10-01 13:10:00,36.78,36.78,36.73,36.74,31807.0,25.9875,25.9875,25.9522,25.9592,31807.0
2015-10-01 13:15:00,36.74,36.89,36.74,36.85,35861.0,25.9592,26.0652,25.9592,26.037,35861.0
2015-10-01 13:20:00,36.84,36.85,36.79,36.84,33441.0,26.0299,26.037,25.9946,26.0299,33441.0
2015-10-01 13:25:00,36.84,36.86,36.76,36.78,16665.0,26.0299,26.044,25.9734,25.9875,16665.0
2015-10-01 13:30:00,36.79,36.86,36.78,36.82,26464.0,25.9946,26.044,25.9875,26.0158,26464.0
2015-10-01 13:35:00,36.82,36.84,36.79,36.8,18731.0,26.0158,26.0299,25.9946,26.0016,18731.0
2015-10-01 13:40:00,36.8,36.81,36.77,36.79,25923.0,26.0016,26.0087,25.9804,25.9946,25923.0
2015-10-01 13:45:00,36.79,36.88,36.78,36.88,33229.0,25.9946,26.0582,25.9875,26.0582,33229.0
2015-10-01 13:50:00,36.88,36.91,36.81,36.9,34105.0,26.0582,26.0794,26.0087,26.0723,34105.0
2015-10-01 13:55:00,36.91,36.99,36.9,36.98,22085.0,26.0794,26.1359,26.0723,26.1288,22085.0
2015-10-01 14:00:00,36.99,37.0,36.94,36.97,46964.0,26.1359,26.143,26.1006,26.1218,46964.0
2015-10-01 14:05:00,36.97,37.1,36.95,37.09,39928.0,26.1218,26.2136,26.1076,26.2065,39928.0
2015-10-01 14:10:00,37.1,37.14,37.08,37.1,26674.0,26.2136,26.2419,26.1995,26.2136,26674.0
2015-10-01 14:15:00,37.09,37.13,37.06,37.07,22688.0,26.2065,26.2348,26.1853,26.1924,22688.0
2015-10-01 14:20:00,37.08,37.09,36.97,37.01,21572.0,26.1995,26.2065,26.1218,26.15,21572.0
2015-10-01 14:25:00,37.0,37.02,36.97,37.0,20851.0,26.143,26.1571,26.1218,26.143,20851.0
2015-10-01 14:30:00,37.0,37.04,36.96,36.96,32767.0,26.143,26.1712,26.1147,26.1147,32767.0
2015-10-01 14:35:00,36.96,37.03,36.94,37.03,37243.0,26.1147,26.1642,26.1006,26.1642,37243.0
2015-10-01 14:40:00,37.03,37.09,37.02,37.02,28233.0,26.1642,26.2065,26.1571,26.1571,28233.0
2015-10-01 14:45:00,37.03,37.04,36.96,36.98,32221.0,26.1642,26.1712,26.1147,26.1288,32221.0
2015-10-01 14:50:00,36.98,37.02,36.97,37.02,49737.0,26.1288,26.1571,26.1218,26.1571,49737.0
2015-10-01 14:55:00,37.03,37.09,37.02,37.05,24895.0,26.1642,26.2065,26.1571,26.1783,24895.0
2015-10-01 15:00:00,37.05,37.1,37.04,37.04,30977.0,26.1783,26.2136,26.1712,26.1712,30977.0
2015-10-01 15:05:00,37.04,37.05,36.98,37.0,24497.0,26.1712,26.1783,26.1288,26.143,24497.0
2015-10-01 15:10:00,37.0,37.1,36.99,37.09,35287.0,26.143,26.2136,26.1359,26.2065,35287.0
2015-10-01 15:15:00,37.1,37.11,37.03,37.03,42465.0,26.2136,26.2207,26.1642,26.1642,42465.0
2015-10-01 15:20:00,37.03,37.05,37.0,37.02,38747.0,26.1642,26.1783,26.143,26.1571,38747.0
2015-10-01 15:25:00,37.03,37.06,36.98,37.01,35055.0,26.1642,26.1853,26.1288,26.15,35055.0
2015-10-01 15:30:00,37.0,37.07,36.97,37.05,51943.0,26.143,26.1924,26.1218,26.1783,51943.0
2015-10-01 15:35:00,37.05,37.06,36.95,36.97,44316.0,26.1783,26.1853,26.1076,26.1218,44316.0
2015-10-01 15:40:00,36.97,37.02,36.96,37.0,45056.0,26.1218,26.1571,26.1147,26.143,45056.0
2015-10-01 15:45:00,37.0,37.12,36.97,37.12,113227.0,26.143,26.2277,26.1218,26.2277,113227.0
2015-10-01 15:50:00,37.12,37.14,37.1,37.11,70671.0,26.2277,26.2419,26.2136,26.2207,70671.0
2015-10-01 15:55:00,37.11,37.2,37.1,37.17,230047.0,26.2207,26.2843,26.2136,26.2631,230047.0
2015-10-02 09:30:00,36.69,36.83,36.56,36.72,62479.0,25.9239,26.0228,25.8321,25.9451,62479.0
2015-10-02 09:35:00,36.71,36.78,36.54,36.72,69183.0,25.9381,25.9875,25.8179,25.9451,69183.0
2015-10-02 09:40:00,36.72,36.88,36.68,36.88,70713.0,25.9451,26.0582,25.9169,26.0582,70713.0
2015-10-02 09:45:00,36.86,36.89,36.82,36.86,29532.0,26.044,26.0652,26.0158,26.044,29532.0
2015-10-02 09:50:00,36.85,36.85,36.68,36.74,22311.0,26.037,26.037,25.9169,25.9592,22311.0
2015-10-02 09:55:00,36.74,36.77,36.66,36.76,12174.0,25.9592,25.9804,25.9027,25.9734,12174.0
2015-10-02 10:00:00,36.74,36.78,36.72,36.75,28966.0,25.9592,25.9875,25.9451,25.9663,28966.0
2015-10-02 10:05:00,36.74,36.78,36.74,36.77,25340.0,25.9592,25.9875,25.9592,25.9804,25340.0
2015-10-02 10:10:00,36.78,36.93,36.78,36.9,29486.0,25.9875,26.0935,25.9875,26.0723,29486.0
2015-10-02 10:15:00,36.9,37.05,36.89,36.97,55546.0,26.0723,26.1783,26.0652,26.1218,55546.0
2015-10-02 10:20:00,36.98,37.0,36.89,36.89,13404.0,26.1288,26.143,26.0652,26.0652,13404.0
2015-10-02 10:25:00,36.89,36.89,36.8,36.81,12091.0,26.0652,26.0652,26.0016,26.0087,12091.0
2015-10-02 10:30:00,36.79,36.84,36.78,36.82,10534.0,25.9946,26.0299,25.9875,26.0158,10534.0
2015-10-02 10:35:00,36.83,36.9,36.8,36.9,15110.0,26.0228,26.0723,26.0016,26.0723,15110.0
2015-10-02 10:40:00,36.9,36.96,36.89,36.94,15545.0,26.0723,26.1147,26.0652,26.1006,15545.0
2015-10-02 10:45:00,36.93,37.01,36.91,37.01,38390.0,26.0935,26.15,26.0794,26.15,38390.0
2015-10-02 10:50:00,37.02,37.03,36.96,36.96,18564.0,26.1571,26.1642,26.1147,26.1147,18564.0
2015-10-02 10:55:00,36.96,37.05,36.96,37.05,13620.0,26.1147,26.1783,26.1147,26.1783,13620.0
2015-10-02 11:00:00,37.04,37.08,37.01,37.02,16300.0,26.1712,26.1995,26.15,26.1571,16300.0
2015-10-02 11:05:00,37.02,37.06,37.02,37.06,15820.0,26.1571,26.1853,26.1571,26.1853,15820.0
2015-10-02 11:10:00,37.06,37.06,36.99,37.0,10783.0,26.1853,26.1853,26.1359,26.143,10783.0
2015-10-02 11:15:00,37.0,37.01,36.91,36.92,19152.0,26.143,26.15,26.0794,26.0864,19152.0
2015-10-02 11:20:00,36.93,36.94,36.88,36.9,17799.0,26.0935,26.1006,26.0582,26.0723,17799.0
2015-10-02 11:25:00,36.9,37.02,36.89,37.0,13209.0,26.0723,26.1571,26.0652,26.143,13209.0
2015-10-02 11:30:00,37.01,37.07,36.99,37.06,15839.0,26.15,26.1924,26.1359,26.1853,15839.0
2015-10-02 11:35:00,37.06,37.12,37.0,37.0,15738.0,26.1853,26.2277,26.143,26.143,15738.0
2015-10-02 11:40:00,36.99,37.0,36.94,36.97,20196.0,26.1359,26.143,26.1006,26.1218,20196.0
2015-10-02 11:45:00,36.97,37.0,36.95,36.96,31424.0,26.1218,26.143,26.1076,26.1147,31424.0
2015-10-02 11:50:00,36.95,37.02,36.93,37.02,15972.0,26.1076,26.1571,26.0935,26.1571,15972.0
2015-10-02 11:55:00,37.01,37.01,36.98,36.99,16190.0,26.15,26.15,26.1288,26.1359,16190.0
2015-10-02 12:00:00,36.99,37.0,36.93,36.96,16308.0,26.1359,26.143,26.0935,26.1147,16308.0
2015-10-02 12:05:00,36.97,37.03,36.96,37.01,17837.0,26.1218,26.1642,26.1147,26.15,17837.0
2015-10-02 12:10:00,37.01,37.09,37.01,37.08,24931.0,26.15,26.2065,26.15,26.1995,24931.0
2015-10-02 12:15:00,37.09,37.11,37.06,37.09,10015.0,26.2065,26.2207,26.1853,26.2065,10015.0
2015-10-02 12:20:00,37.07,37.12,37.07,37.1,16585.0,26.1924,26.2277,26.1924,26.2136,16585.0
2015-10-02 12:25:00,37.1,37.11,37.08,37.09,8500.0,26.2136,26.2207,26.1995,26.2065,8500.0
2015-10-02 12:30:00,37.09,37.22,37.09,37.13,25948.0,26.2065,26.2984,26.2065,26.2348,25948.0
2015-10-02 12:35:00,37.14,37.14,37.08,37.08,10144.0,26.2419,26.2419,26.1995,26.1995,10144.0
2015-10-02 12:40:00,37.08,37.1,37.07,37.09,7045.0,26.1995,26.2136,26.1924,26.2065,7045.0
2015-10-02 12:45:00,37.1,37.17,37.1,37.15,20449.0,26.2136,26.2631,26.2136,26.2489,20449.0
2015-10-02 12:50:00,37.14,37.27,37.14,37.26,14276.0,26.2419,26.3337,26.2419,26.3267,14276.0
2015-10-02 12:55:00,37.25,37.25,37.19,37.21,19129.0,26.3196,26.3196,26.2772,26.2913,19129.0
2015-10-02 13:00:00,37.21,37.27,37.19,37.21,13692.0,26.2913,26.3337,26.2772,26.2913,13692.0
2015-10-02 13:05:00,37.22,37.28,37.21,37.26,20472.0,26.2984,26.3408,26.2913,26.3267,20472.0
2015-10-02 13:10:00,37.27,37.37,37.27,37.32,25736.0,26.3337,26.4044,26.3337,26.3691,25736.0
2015-10-02 13:15:00,37.32,37.36,37.28,37.29,35486.0,26.3691,26.3973,26.3408,26.3479,35486.0
2015-10-02 13:20:00,37.29,37.3,37.25,37.26,17144.0,26.3479,26.3549,26.3196,26.3267,17144.0
2015-10-02 13:25:00,37.26,37.29,37.24,37.27,16780.0,26.3267,26.3479,26.3125,26.3337,16780.0
2015-10-02 13:30:00,37.27,37.3,37.25,37.27,10732.0,26.3337,26.3549,26.3196,26.3337,10732.0
2015-10-02 13:35:00,37.27,37.27,37.16,37.16,13353.0,26.3337,26.3337,26.256,26.256,13353.0
2015-10-02 13:40:00,37.16,37.22,37.15,37.22,17271.0,26.256,26.2984,26.2489,26.2984,17271.0
2015-10-02 13:45:00,37.21,37.26,37.21,37.24,10600.0,26.2913,26.3267,26.2913,26.3125,10600.0
2015-10-02 13:50:00,37.25,37.26,37.19,37.19,10118.0,26.3196,26.3267,26.2772,26.2772,10118.0
2015-10-02 13:55:00,37.19,37.22,37.19,37.2,16653.0,26.2772,26.2984,26.2772,26.2843,16653.0
2015-10-02 14:00:00,37.2,37.22,37.18,37.21,24032.0,26.2843,26.2984,26.2701,26.2913,24032.0
2015-10-02 14:05:00,37.21,37.26,37.21,37.24,12822.0,26.2913,26.3267,26.2913,26.3125,12822.0
2015-10-02 14:10:00,37.25,37.26,37.18,37.18,22900.0,26.3196,26.3267,26.2701,26.2701,22900.0
2015-10-02 14:15:00,37.17,37.18,37.16,37.17,12035.0,26.2631,26.2701,26.256,26.2631,12035.0
2015-10-02 14:20:00,37.16,37.24,37.15,37.23,13510.0,26.256,26.3125,26.2489,26.3055,13510.0
2015-10-02 14:25:00,37.24,37.33,37.23,37.32,32053.0,26.3125,26.3761,26.3055,26.3691,32053.0
2015-10-02 14:30:00,37.31,37.33,37.28,37.28,16611.0,26.362,26.3761,26.3408,26.3408,16611.0
2015-10-02 14:35:00,37.28,37.29,37.27,37.29,6476.0,26.3408,26.3479,26.3337,26.3479,6476.0
2015-10-02 14:40:00,37.3,37.31,37.25,37.3,14504.0,26.3549,26.362,26.3196,26.3549,14504.0
2015-10-02 14:45:00,37.3,37.33,37.27,37.32,57542.0,26.3549,26.3761,26.3337,26.3691,57542.0
2015-10-02 14:50:00,37.32,37.35,37.32,37.35,55066.0,26.3691,26.3903,26.3691,26.3903,55066.0
2015-10-02 14:55:00,37.36,37.38,37.33,37.33,22348.0,26.3973,26.4114,26.3761,26.3761,22348.0
2015-10-02 15:00:00,37.34,37.4,37.33,37.4,36662.0,26.3832,26.4256,26.3761,26.4256,36662.0
2015-10-02 15:05:00,37.4,37.45,37.38,37.45,26673.0,26.4256,26.4609,26.4114,26.4609,26673.0
2015-10-02 15:10:00,37.45,37.46,37.43,37.45,22256.0,26.4609,26.468,26.4468,26.4609,22256.0
2015-10-02 15:15:00,37.46,37.53,37.45,37.53,35697.0,26.468,26.5174,26.4609,26.5174,35697.0
2015-10-02 15:20:00,37.53,37.54,37.5,37.53,26852.0,26.5174,26.5245,26.4962,26.5174,26852.0
2015-10-02 15:25:00,37.53,37.56,37.49,37.53,88146.0,26.5174,26.5386,26.4892,26.5174,88146.0
2015-10-02 15:30:00,37.54,37.6,37.53,37.58,43679.0,26.5245,26.5669,26.5174,26.5528,43679.0
2015-10-02 15:35:00,37.59,37.63,37.58,37.61,31176.0,26.5598,26.5881,26.5528,26.574,31176.0
2015-10-02 15:40:00,37.61,37.61,37.58,37.59,34663.0,26.574,26.574,26.5528,26.5598,34663.0
2015-10-02 15:45:00,37.59,37.71,37.58,37.7,94465.0,26.5598,26.6446,26.5528,26.6376,94465.0
2015-10-02 15:50:00,37.7,37.73,37.66,37.7,87485.0,26.6376,26.6587,26.6093,26.6376,87485.0
2015-10-02 15:55:00,37.71,37.78,37.69,37.77,163136.0,26.6446,26.6941,26.6305,26.687,163136.0
2015-10-05 09:30:00,37.97,38.12,37.82,37.86,74019.0,26.8283,26.9343,26.7223,26.7506,74019.0
2015-10-05 09:35:00,37.9,37.91,37.7,37.76,55362.0,26.7789,26.7859,26.6376,26.6799,55362.0
2015-10-05 09:40:00,37.76,37.76,37.57,37.58,33704.0,26.6799,26.6799,26.5457,26.5528,33704.0
2015-10-05 09:45:00,37.58,37.68,37.57,37.68,34027.0,26.5528,26.6234,26.5457,26.6234,34027.0
2015-10-05 09:50:00,37.68,37.75,37.68,37.69,43272.0,26.6234,26.6729,26.6234,26.6305,43272.0
2015-10-05 09:55:00,37.68,37.69,37.63,37.64,39768.0,26.6234,26.6305,26.5881,26.5952,39768.0
2015-10-05 10:00:00,37.63,37.67,37.55,37.62,41597.0,26.5881,26.6164,26.5316,26.581,41597.0
2015-10-05 10:05:00,37.61,37.69,37.61,37.68,29603.0,26.574,26.6305,26.574,26.6234,29603.0
2015-10-05 10:10:00,37.69,37.77,37.68,37.74,42632.0,26.6305,26.687,26.6234,26.6658,42632.0
2015-10-05 10:15:00,37.74,37.74,37.68,37.72,45121.0,26.6658,26.6658,26.6234,26.6517,45121.0
2015-10-05 10:20:00,37.72,37.74,37.68,37.7,111849.0,26.6517,26.6658,26.6234,26.6376,111849.0
2015-10-05 10:25:00,37.71,37.71,37.65,37.66,38900.0,26.6446,26.6446,26.6022,26.6093,38900.0
2015-10-05 10:30:00,37.66,37.69,37.55,37.55,49663.0,26.6093,26.6305,26.5316,26.5316,49663.0
2015-10-05 10:35:00,37.55,37.58,37.53,37.54,31545.0,26.5316,26.5528,26.5174,26.5245,31545.0
2015-10-05 10:40:00,37.54,37.55,37.42,37.42,51181.0,26.5245,26.5316,26.4397,26.4397,51181.0
2015-10-05 10:45:00,37.42,37.5,37.39,37.45,28213.0,26.4397,26.4962,26.4185,26.4609,28213.0
2015-10-05 10:50:00,37.45,37.48,37.43,37.46,34045.0,26.4609,26.4821,26.4468,26.468,34045.0
2015-10-05 10:55:00,37.46,37.47,37.41,37.44,38460.0,26.468,26.475,26.4326,26.4538,38460.0
2015-10-05 11:00:00,37.44,37.55,37.42,37.54,30945.0,26.4538,26.5316,26.4397,26.5245,30945.0
2015-10-05 11:05:00,37.54,37.54,37.5,37.5,54372.0,26.5245,26.5245,26.4962,26.4962,54372.0
2015-10-05 11:10:00,37.51,37.51,37.48,37.5,43915.0,26.5033,26.5033,26.4821,26.4962,43915.0
2015-10-05 11:15:00,37.49,37.49,37.41,37.41,86024.0,26.4892,26.4892,26.4326,26.4326,86024.0
2015-10-05 11:20:00,37.41,37.47,37.4,37.44,27441.0,26.4326,26.475,26.4256,26.4538,27441.0
2015-10-05 11:25:00,37.45,37.45,37.37,37.41,39086.0,26.4609,26.4609,26.4044,26.4326,39086.0
2015-10-05 11:30:00,37.42,37.44,37.38,37.38,26398.0,26.4397,26.4538,26.4114,26.4114,26398.0
2015-10-05 11:35:00,37.38,37.38,37.3,37.31,20583.0,26.4114,26.4114,26.3549,26.362,20583.0
2015-10-05 11:40:00,37.3,37.33,37.22,37.24,32473.0,26.3549,26.3761,26.2984,26.3125,32473.0
2015-10-05 11:45:00,37.25,37.31,37.25,37.3,18470.0,26.3196,26.362,26.3196,26.3549,18470.0
2015-10-05 11:50:00,37.31,37.31,37.28,37.28,17908.0,26.362,26.362,26.3408,26.3408,17908.0
2015-10-05 11:55:00,37.29,37.34,37.26,37.34,27174.0,26.3479,26.3832,26.3267,26.3832,27174.0
2015-10-05 12:00:00,37.35,37.35,37.31,37.33,15062.0,26.3903,26.3903,26.362,26.3761,15062.0
2015-10-05 12:05:00,37.34,37.45,37.33,37.44,25687.0,26.3832,26.4609,26.3761,26.4538,25687.0
2015-10-05 12:10:00,37.44,37.45,37.39,37.42,18619.0,26.4538,26.4609,26.4185,26.4397,18619.0
2015-10-05 12:15:00,37.41,37.43,37.37,37.38,22848.0,26.4326,26.4468,26.4044,26.4114,22848.0
2015-10-05 12:20:00,37.39,37.39,37.24,37.26,36273.0,26.4185,26.4185,26.3125,26.3267,36273.0
2015-10-05 12:25:00,37.26,37.33,37.24,37.32,32033.0,26.3267,26.3761,26.3125,26.3691,32033.0
2015-10-05 12:30:00,37.34,37.39,37.33,37.39,8925.0,26.3832,26.4185,26.3761,26.4185,8925.0
2015-10-05 12:35:00,37.38,37.45,37.37,37.44,56366.0,26.4114,26.4609,26.4044,26.4538,56366.0
2015-10-05 12:40:00,37.44,37.62,37.42,37.59,222438.0,26.4538,26.581,26.4397,26.5598,222438.0
2015-10-05 12:45:00,37.59,37.63,37.53,37.57,86801.0,26.5598,26.5881,26.5174,26.5457,86801.0
2015-10-05 12:50:00,37.57,37.63,37.56,37.63,82260.0,26.5457,26.5881,26.5386,26.5881,82260.0
2015-10-05 12:55:00,37.63,37.67,37.61,37.65,59514.0,26.5881,26.6164,26.574,26.6022,59514.0
2015-10-05 13:00:00,37.66,37.69,37.63,37.69,37953.0,26.6093,26.6305,26.5881,26.6305,37953.0
2015-10-05 13:05:00,37.69,37.75,37.67,37.75,21266.0,26.6305,26.6729,26.6164,26.6729,21266.0
2015-10-05 13:10:00,37.76,37.78,37.6,37.62,125083.0,26.6799,26.6941,26.5669,26.581,125083.0
2015-10-05 13:15:00,37.63,37.69,37.62,37.69,20090.0,26.5881,26.6305,26.581,26.6305,20090.0
2015-10-05 13:20:00,37.69,37.73,37.68,37.72,32944.0,26.6305,26.6587,26.6234,26.6517,32944.0
2015-10-05 13:25:00,37.73,37.77,37.7,37.7,23239.0,26.6587,26.687,26.6376,26.6376,23239.0
2015-10-05 13:30:00,37.7,37.74,37.66,37.66,45734.0,26.6376,26.6658,26.6093,26.6093,45734.0
2015-10-05 13:35:00,37.66,37.67,37.62,37.65,21530.0,26.6093,26.6164,26.581,26.6022,21530.0
2015-10-05 13:40:00,37.65,37.68,37.64,37.66,27005.0,26.6022,26.6234,26.5952,26.6093,27005.0
2015-10-05 13:45:00,37.66,37.68,37.66,37.68,16457.0,26.6093,26.6234,26.6093,26.6234,16457.0
2015-10-05 13:50:00,37.67,37.68,37.65,37.65,19786.0,26.6164,26.6234,26.6022,26.6022,19786.0
2015-10-05 13:55:00,37.66,37.68,37.64,37.65,41007.0,26.6093,26.6234,26.5952,26.6022,41007.0
2015-10-05 14:00:00,37.65,37.68,37.65,37.66,29777.0,26.6022,26.6234,26.6022,26.6093,29777.0
2015-10-05 14:05:00,37.65,37.69,37.65,37.67,27302.0,26.6022,26.6305,26.6022,26.6164,27302.0
2015-10-05 14:10:00,37.67,37.69,37.67,37.68,31174.0,26.6164,26.6305,26.6164,26.6234,31174.0
2015-10-05 14:15:00,37.68,37.69,37.67,37.69,35224.0,26.6234,26.6305,26.6164,26.6305,35224.0
2015-10-05 14:20:00,37.69,37.72,37.68,37.72,78479.0,26.6305,26.6517,26.6234,26.6517,78479.0
2015-10-05 14:25:00,37.72,37.73,37.7,37.7,42054.0,26.6517,26.6587,26.6376,26.6376,42054.0
2015-10-05 14:30:00,37.71,37.75,37.7,37.75,66024.0,26.6446,26.6729,26.6376,26.6729,66024.0
2015-10-05 14:35:00,37.75,37.77,37.73,37.73,53009.0,26.6729,26.687,26.6587,26.6587,53009.0
2015-10-05 14:40:00,37.73,37.81,37.73,37.81,39744.0,26.6587,26.7153,26.6587,26.7153,39744.0
2015-10-05 14:45:00,37.8,37.83,37.74,37.74,41199.0,26.7082,26.7294,26.6658,26.6658,41199.0
2015-10-05 14:50:00,37.74,37.77,37.73,37.73,20081.0,26.6658,26.687,26.6587,26.6587,20081.0
2015-10-05 14:55:00,37.74,37.74,37.69,37.73,53582.0,26.6658,26.6658,26.6305,26.6587,53582.0
2015-10-05 15:00:00,37.73,37.74,37.71,37.73,32618.0,26.6587,26.6658,26.6446,26.6587,32618.0
2015-10-05 15:05:00,37.73,37.74,37.71,37.73,25913.0,26.6587,26.6658,26.6446,26.6587,25913.0
2015-10-05 15:10:00,37.75,37.77,37.7,37.76,49375.0,26.6729,26.687,26.6376,26.6799,49375.0
2015-10-05 15:15:00,37.76,37.77,37.72,37.76,26578.0,26.6799,26.687,26.6517,26.6799,26578.0
2015-10-05 15:20:00,37.75,37.77,37.73,37.76,33714.0,26.6729,26.687,26.6587,26.6799,33714.0
2015-10-05 15:25:00,37.76,37.77,37.7,37.72,53545.0,26.6799,26.687,26.6376,26.6517,53545.0
2015-10-05 15:30:00,37.71,37.83,37.71,37.79,56293.0,26.6446,26.7294,26.6446,26.7011,56293.0
2015-10-05 15:35:00,37.79,37.8,37.76,37.78,30533.0,26.7011,26.7082,26.6799,26.6941,30533.0
2015-10-05 15:40:00,37.77,37.8,37.67,37.67,106198.0,26.687,26.7082,26.6164,26.6164,106198.0
2015-10-05 15:45:00,37.68,37.72,37.67,37.69,154623.0,26.6234,26.6517,26.6164,26.6305,154623.0
2015-10-05 15:50:00,37.7,37.77,37.69,37.74,65198.0,26.6376,26.687,26.6305,26.6658,65198.0
2015-10-05 15:55:00,37.74,37.75,37.68,37.68,206629.0,26.6658,26.6729,26.6234,26.6234,206629.0
2015-10-06 09:30:00,37.72,37.84,37.67,37.83,49129.0,26.6517,26.7365,26.6164,26.7294,49129.0
2015-10-06 09:35:00,37.79,37.79,37.64,37.74,17696.0,26.7011,26.7011,26.5952,26.6658,17696.0
2015-10-06 09:40:00,37.74,37.77,37.65,37.75,26264.0,26.6658,26.687,26.6022,26.6729,26264.0
2015-10-06 09:45:00,37.78,37.86,37.78,37.86,28489.0,26.6941,26.7506,26.6941,26.7506,28489.0
2015-10-06 09:50:00,37.84,37.92,37.83,37.89,37963.0,26.7365,26.793,26.7294,26.7718,37963.0
2015-10-06 09:55:00,37.88,37.92,37.86,37.89,53841.0,26.7647,26.793,26.7506,26.7718,53841.0
2015-10-06 10:00:00,37.89,37.94,37.88,37.91,80842.0,26.7718,26.8071,26.7647,26.7859,80842.0
2015-10-06 10:05:00,37.91,37.91,37.85,37.89,43326.0,26.7859,26.7859,26.7435,26.7718,43326.0
2015-10-06 10:10:00,37.88,37.9,37.82,37.84,55683.0,26.7647,26.7789,26.7223,26.7365,55683.0
2015-10-06 10:15:00,37.83,37.84,37.77,37.79,42796.0,26.7294,26.7365,26.687,26.7011,42796.0
2015-10-06 10:20:00,37.79,37.8,37.7,37.77,42363.0,26.7011,26.7082,26.6376,26.687,42363.0
2015-10-06 10:25:00,37.77,37.78,37.61,37.61,21535.0,26.687,26.6941,26.574,26.574,21535.0
2015-10-06 10:30:00,37.63,37.65,37.57,37.6,39708.0,26.5881,26.6022,26.5457,26.5669,39708.0
2015-10-06 10:35:00,37.59,37.62,37.52,37.56,34440.0,26.5598,26.581,26.5104,26.5386,34440.0
2015-10-06 10:40:00,37.55,37.59,37.49,37.51,23535.0,26.5316,26.5598,26.4892,26.5033,23535.0
2015-10-06 10:45:00,37.51,37.56,37.44,37.44,32383.0,26.5033,26.5386,26.4538,26.4538,32383.0
2015-10-06 10:50:00,37.45,37.45,37.35,37.36,44790.0,26.4609,26.4609,26.3903,26.3973,44790.0
2015-10-06 10:55:00,37.37,37.39,37.32,37.37,31306.0,26.4044,26.4185,26.3691,26.4044,31306.0
2015-10-06 11:00:00,37.37,37.4,37.32,37.35,32263.0,26.4044,26.4256,26.3691,26.3903,32263.0
2015-10-06 11:05:00,37.34,37.43,37.31,37.43,76142.0,26.3832,26.4468,26.362,26.4468,76142.0
2015-10-06 11:10:00,37.42,37.43,37.35,37.37,27855.0,26.4397,26.4468,26.3903,26.4044,27855.0
2015-10-06 11:15:00,37.37,37.42,37.36,37.4,27901.0,26.4044,26.4397,26.3973,26.4256,27901.0
2015-10-06 11:20:00,37.39,37.42,37.37,37.4,38014.0,26.4185,26.4397,26.4044,26.4256,38014.0
2015-10-06 11:25:00,37.4,37.4,37.35,37.38,27737.0,26.4256,26.4256,26.3903,26.4114,27737.0
2015-10-06 11:30:00,37.38,37.39,37.3,37.35,26706.0,26.4114,26.4185,26.3549,26.3903,26706.0
2015-10-06 11:35:00,37.35,37.35,37.27,37.29,19634.0,26.3903,26.3903,26.3337,26.3479,19634.0
2015-10-06 11:40:00,37.29,37.3,37.26,37.28,15754.0,26.3479,26.3549,26.3267,26.3408,15754.0
2015-10-06 11:45:00,37.27,37.28,37.13,37.14,90836.0,26.3337,26.3408,26.2348,26.2419,90836.0
2015-10-06 11:50:00,37.14,37.21,37.14,37.2,7853.0,26.2419,26.2913,26.2419,26.2843,7853.0
2015-10-06 11:55:00,37.19,37.21,37.14,37.21,13347.0,26.2772,26.2913,26.2419,26.2913,13347.0
2015-10-06 12:00:00,37.21,37.26,37.19,37.23,12000.0,26.2913,26.3267,26.2772,26.3055,12000.0
2015-10-06 12:05:00,37.23,37.31,37.23,37.27,31708.0,26.3055,26.362,26.3055,26.3337,31708.0
2015-10-06 12:10:00,37.25,37.26,37.19,37.22,24297.0,26.3196,26.3267,26.2772,26.2984,24297.0
2015-10-06 12:15:00,37.23,37.25,37.18,37.22,17758.0,26.3055,26.3196,26.2701,26.2984,17758.0
2015-10-06 12:20:00,37.22,37.25,37.19,37.2,17810.0,26.2984,26.3196,26.2772,26.2843,17810.0
2015-10-06 12:25:00,37.19,37.19,37.12,37.12,11882.0,26.2772,26.2772,26.2277,26.2277,11882.0
2015-10-06 12:30:00,37.12,37.13,37.04,37.05,44247.0,26.2277,26.2348,26.1712,26.1783,44247.0
2015-10-06 12:35:00,37.04,37.09,36.99,37.09,61929.0,26.1712,26.2065,26.1359,26.2065,61929.0
2015-10-06 12:40:00,37.09,37.12,37.06,37.12,21302.0,26.2065,26.2277,26.1853,26.2277,21302.0
2015-10-06 12:45:00,37.12,37.18,37.09,37.14,16998.0,26.2277,26.2701,26.2065,26.2419,16998.0
2015-10-06 12:50:00,37.15,37.2,37.14,37.18,32476.0,26.2489,26.2843,26.2419,26.2701,32476.0
2015-10-06 12:55:00,37.19,37.19,37.13,37.14,21977.0,26.2772,26.2772,26.2348,26.2419,21977.0
2015-10-06 13:00:00,37.14,37.2,37.13,37.2,15838.0,26.2419,26.2843,26.2348,26.2843,15838.0
2015-10-06 13:05:00,37.2,37.2,37.15,37.17,16707.0,26.2843,26.2843,26.2489,26.2631,16707.0
2015-10-06 13:10:00,37.16,37.22,37.16,37.21,57862.0,26.256,26.2984,26.256,26.2913,57862.0
2015-10-06 13:15:00,37.21,37.25,37.2,37.21,39972.0,26.2913,26.3196,26.2843,26.2913,39972.0
2015-10-06 13:20:00,37.22,37.25,37.22,37.24,27075.0,26.2984,26.3196,26.2984,26.3125,27075.0
2015-10-06 13:25:00,37.23,37.35,37.23,37.28,36472.0,26.3055,26.3903,26.3055,26.3408,36472.0
2015-10-06 13:30:00,37.29,37.3,37.25,37.28,22727.0,26.3479,26.3549,26.3196,26.3408,22727.0
2015-10-06 13:35:00,37.29,37.31,37.25,37.27,15754.0,26.3479,26.362,26.3196,26.3337,15754.0
2015-10-06 13:40:00,37.27,37.27,37.21,37.24,14082.0,26.3337,26.3337,26.2913,26.3125,14082.0
2015-10-06 13:45:00,37.23,37.23,37.14,37.17,34086.0,26.3055,26.3055,26.2419,26.2631,34086.0
2015-10-06 13:50:00,37.16,37.17,37.1,37.17,16190.0,26.256,26.2631,26.2136,26.2631,16190.0
2015-10-06 13:55:00,37.18,37.23,37.17,37.2,45619.0,26.2701,26.3055,26.2631,26.2843,45619.0
2015-10-06 14:00:00,37.19,37.3,37.17,37.26,34789.0,26.2772,26.3549,26.2631,26.3267,34789.0
2015-10-06 14:05:00,37.25,37.28,37.22,37.22,28415.0,26.3196,26.3408,26.2984,26.2984,28415.0
2015-10-06 14:10:00,37.23,37.28,37.21,37.28,39568.0,26.3055,26.3408,26.2913,26.3408,39568.0
2015-10-06 14:15:00,37.3,37.38,37.27,37.33,21782.0,26.3549,26.4114,26.3337,26.3761,21782.0
2015-10-06 14:20:00,37.33,37.39,37.32,37.35,19924.0,26.3761,26.4185,26.3691,26.3903,19924.0
2015-10-06 14:25:00,37.35,37.39,37.31,37.38,18990.0,26.3903,26.4185,26.362,26.4114,18990.0
2015-10-06 14:30:00,37.4,37.45,37.34,37.38,29651.0,26.4256,26.4609,26.3832,26.4114,29651.0
2015-10-06 14:35:00,37.39,37.44,37.38,37.44,22961.0,26.4185,26.4538,26.4114,26.4538,22961.0
2015-10-06 14:40:00,37.45,37.45,37.33,37.35,47290.0,26.4609,26.4609,26.3761,26.3903,47290.0
2015-10-06 14:45:00,37.35,37.37,37.31,37.37,40106.0,26.3903,26.4044,26.362,26.4044,40106.0
2015-10-06 14:50:00,37.35,37.37,37.29,37.33,23621.0,26.3903,26.4044,26.3479,26.3761,23621.0
2015-10-06 14:55:00,37.33,37.33,37.25,37.28,31850.0,26.3761,26.3761,26.3196,26.3408,31850.0
2015-10-06 15:00:00,37.28,37.31,37.23,37.3,37000.0,26.3408,26.362,26.3055,26.3549,37000.0
2015-10-06 15:05:00,37.3,37.32,37.27,37.28,39639.0,26.3549,26.3691,26.3337,26.3408,39639.0
2015-10-06 15:10:00,37.29,37.31,37.24,37.25,41597.0,26.3479,26.362,26.3125,26.3196,41597.0
2015-10-06 15:15:00,37.25,37.25,37.19,37.22,62662.0,26.3196,26.3196,26.2772,26.2984,62662.0
2015-10-06 15:20:00,37.22,37.27,37.18,37.24,45343.0,26.2984,26.3337,26.2701,26.3125,45343.0
2015-10-06 15:25:00,37.24,37.28,37.21,37.28,44685.0,26.3125,26.3408,26.2913,26.3408,44685.0
2015-10-06 15:30:00,37.29,37.35,37.27,37.34,81821.0,26.3479,26.3903,26.3337,26.3832,81821.0
2015-10-06 15:35:00,37.34,37.38,37.33,37.35,62426.0,26.3832,26.4114,26.3761,26.3903,62426.0
2015-10-06 15:40:00,37.35,37.41,37.32,37.34,77036.0,26.3903,26.4326,26.3691,26.3832,77036.0
2015-10-06 15:45:00,37.34,37.39,37.31,37.38,49234.0,26.3832,26.4185,26.362,26.4114,49234.0
2015-10-06 15:50:00,37.37,37.44,37.36,37.41,69717.0,26.4044,26.4538,26.3973,26.4326,69717.0
2015-10-06 15:55:00,37.41,37.41,37.28,37.33,224962.0,26.4326,26.4326,26.3408,26.3761,224962.0
2015-10-07 09:30:00,37.5,37.59,37.31,37.31,63032.0,26.4962,26.5598,26.362,26.362,63032.0
2015-10-07 09:35:00,37.3,37.36,37.1,37.25,88165.0,26.3549,26.3973,26.2136,26.3196,88165.0
2015-10-07 09:40:00,37.25,37.47,37.24,37.43,33450.0,26.3196,26.475,26.3125,26.4468,33450.0
2015-10-07 09:45:00,37.43,37.52,37.41,37.51,28257.0,26.4468,26.5104,26.4326,26.5033,28257.0
2015-10-07 09:50:00,37.53,37.54,37.42,37.42,38976.0,26.5174,26.5245,26.4397,26.4397,38976.0
2015-10-07 09:55:00,37.43,37.43,37.33,37.34,21680.0,26.4468,26.4468,26.3761,26.3832,21680.0
2015-10-07 10:00:00,37.36,37.51,37.35,37.44,30052.0,26.3973,26.5033,26.3903,26.4538,30052.0
2015-10-07 10:05:00,37.43,37.49,37.39,37.49,15476.0,26.4468,26.4892,26.4185,26.4892,15476.0
2015-10-07 10:10:00,37.49,37.56,37.49,37.56,10444.0,26.4892,26.5386,26.4892,26.5386,10444.0
2015-10-07 10:15:00,37.56,37.57,37.52,37.54,10845.0,26.5386,26.5457,26.5104,26.5245,10845.0
2015-10-07 10:20:00,37.54,37.54,37.48,37.52,13777.0,26.5245,26.5245,26.4821,26.5104,13777.0
2015-10-07 10:25:00,37.51,37.58,37.49,37.54,29767.0,26.5033,26.5528,26.4892,26.5245,29767.0
2015-10-07 10:30:00,37.53,37.53,37.41,37.43,19150.0,26.5174,26.5174,26.4326,26.4468,19150.0
2015-10-07 10:35:00,37.43,37.44,37.38,37.38,19829.0,26.4468,26.4538,26.4114,26.4114,19829.0
2015-10-07 10:40:00,37.37,37.37,37.27,37.34,21407.0,26.4044,26.4044,26.3337,26.3832,21407.0
2015-10-07 10:45:00,37.33,37.43,37.33,37.34,25810.0,26.3761,26.4468,26.3761,26.3832,25810.0
2015-10-07 10:50:00,37.34,37.37,37.26,37.32,22626.0,26.3832,26.4044,26.3267,26.3691,22626.0
2015-10-07 10:55:00,37.33,37.34,37.22,37.22,26833.0,26.3761,26.3832,26.2984,26.2984,26833.0
2015-10-07 11:00:00,37.22,37.31,37.17,37.28,72004.0,26.2984,26.362,26.2631,26.3408,72004.0
2015-10-07 11:05:00,37.3,37.32,37.17,37.26,51112.0,26.3549,26.3691,26.2631,26.3267,51112.0
2015-10-07 11:10:00,37.25,37.3,37.2,37.29,38589.0,26.3196,26.3549,26.2843,26.3479,38589.0
2015-10-07 11:15:00,37.28,37.33,37.27,37.31,23537.0,26.3408,26.3761,26.3337,26.362,23537.0
2015-10-07 11:20:00,37.31,37.31,37.23,37.23,12793.0,26.362,26.362,26.3055,26.3055,12793.0
2015-10-07 11:25:00,37.22,37.26,37.2,37.25,21138.0,26.2984,26.3267,26.2843,26.3196,21138.0
2015-10-07 11:30:00,37.24,37.38,37.2,37.38,14722.0,26.3125,26.4114,26.2843,26.4114,14722.0
2015-10-07 11:35:00,37.38,37.39,37.34,37.37,18177.0,26.4114,26.4185,26.3832,26.4044,18177.0
2015-10-07 11:40:00,37.37,37.37,37.3,37.35,35816.0,26.4044,26.4044,26.3549,26.3903,35816.0
2015-10-07 11:45:00,37.34,37.39,37.29,37.32,13900.0,26.3832,26.4185,26.3479,26.3691,13900.0
2015-10-07 11:50:00,37.33,37.39,37.33,37.38,6733.0,26.3761,26.4185,26.3761,26.4114,6733.0
2015-10-07 11:55:00,37.39,37.48,37.39,37.44,14056.0,26.4185,26.4821,26.4185,26.4538,14056.0
2015-10-07 12:00:00,37.43,37.43,37.35,37.36,28731.0,26.4468,26.4468,26.3903,26.3973,28731.0
2015-10-07 12:05:00,37.35,37.38,37.32,37.32,97681.0,26.3903,26.4114,26.3691,26.3691,97681.0
2015-10-07 12:10:00,37.31,37.36,37.3,37.31,11368.0,26.362,26.3973,26.3549,26.362,11368.0
2015-10-07 12:15:00,37.31,37.39,37.29,37.39,8180.0,26.362,26.4185,26.3479,26.4185,8180.0
2015-10-07 12:20:00,37.4,37.4,37.27,37.27,40559.0,26.4256,26.4256,26.3337,26.3337,40559.0
2015-10-07 12:25:00,37.26,37.31,37.2,37.25,27389.0,26.3267,26.362,26.2843,26.3196,27389.0
2015-10-07 12:30:00,37.25,37.33,37.24,37.31,8155.0,26.3196,26.3761,26.3125,26.362,8155.0
2015-10-07 12:35:00,37.3,37.34,37.27,37.3,8451.0,26.3549,26.3832,26.3337,26.3549,8451.0
2015-10-07 12:40:00,37.29,37.38,37.23,37.38,10947.0,26.3479,26.4114,26.3055,26.4114,10947.0
2015-10-07 12:45:00,37.37,37.38,37.29,37.32,13500.0,26.4044,26.4114,26.3479,26.3691,13500.0
2015-10-07 12:50:00,37.34,37.35,37.27,37.29,19002.0,26.3832,26.3903,26.3337,26.3479,19002.0
2015-10-07 12:55:00,37.3,37.35,37.28,37.28,16443.0,26.3549,26.3903,26.3408,26.3408,16443.0
2015-10-07 13:00:00,37.28,37.34,37.28,37.3,10405.0,26.3408,26.3832,26.3408,26.3549,10405.0
2015-10-07 13:05:00,37.3,37.37,37.3,37.35,14696.0,26.3549,26.4044,26.3549,26.3903,14696.0
2015-10-07 13:10:00,37.35,37.42,37.35,37.4,17740.0,26.3903,26.4397,26.3903,26.4256,17740.0
2015-10-07 13:15:00,37.4,37.44,37.33,37.33,24862.0,26.4256,26.4538,26.3761,26.3761,24862.0
2015-10-07 13:20:00,37.33,37.39,37.33,37.37,12374.0,26.3761,26.4185,26.3761,26.4044,12374.0
2015-10-07 13:25:00,37.36,37.43,37.35,37.43,21854.0,26.3973,26.4468,26.3903,26.4468,21854.0
2015-10-07 13:30:00,37.44,37.54,37.44,37.52,27588.0,26.4538,26.5245,26.4538,26.5104,27588.0
2015-10-07 13:35:00,37.52,37.52,37.48,37.49,15870.0,26.5104,26.5104,26.4821,26.4892,15870.0
2015-10-07 13:40:00,37.49,37.55,37.48,37.54,15910.0,26.4892,26.5316,26.4821,26.5245,15910.0
2015-10-07 13:45:00,37.55,37.55,37.48,37.5,12634.0,26.5316,26.5316,26.4821,26.4962,12634.0
2015-10-07 13:50:00,37.5,37.51,37.46,37.48,16110.0,26.4962,26.5033,26.468,26.4821,16110.0
2015-10-07 13:55:00,37.48,37.51,37.48,37.5,17436.0,26.4821,26.5033,26.4821,26.4962,17436.0
2015-10-07 14:00:00,37.5,37.58,37.48,37.57,18742.0,26.4962,26.5528,26.4821,26.5457,18742.0
2015-10-07 14:05:00,37.56,37.6,37.55,37.56,27139.0,26.5386,26.5669,26.5316,26.5386,27139.0
2015-10-07 14:10:00,37.55,37.57,37.53,37.54,24132.0,26.5316,26.5457,26.5174,26.5245,24132.0
2015-10-07 14:15:00,37.54,37.55,37.47,37.47,58496.0,26.5245,26.5316,26.475,26.475,58496.0
2015-10-07 14:20:00,37.47,37.48,37.41,37.42,11200.0,26.475,26.4821,26.4326,26.4397,11200.0
2015-10-07 14:25:00,37.42,37.45,37.37,37.44,32415.0,26.4397,26.4609,26.4044,26.4538,32415.0
2015-10-07 14:30:00,37.45,37.53,37.37,37.38,28718.0,26.4609,26.5174,26.4044,26.4114,28718.0
2015-10-07 14:35:00,37.39,37.42,37.36,37.38,19905.0,26.4185,26.4397,26.3973,26.4114,19905.0
2015-10-07 14:40:00,37.39,37.44,37.38,37.43,26726.0,26.4185,26.4538,26.4114,26.4468,26726.0
2015-10-07 14:45:00,37.44,37.46,37.36,37.36,17191.0,26.4538,26.468,26.3973,26.3973,17191.0
2015-10-07 14:50:00,37.36,37.37,37.3,37.33,11511.0,26.3973,26.4044,26.3549,26.3761,11511.0
2015-10-07 14:55:00,37.33,37.35,37.28,37.29,8476.0,26.3761,26.3903,26.3408,26.3479,8476.0
2015-10-07 15:00:00,37.29,37.34,37.26,37.26,41097.0,26.3479,26.3832,26.3267,26.3267,41097.0
2015-10-07 15:05:00,37.25,37.29,37.22,37.23,37322.0,26.3196,26.3479,26.2984,26.3055,37322.0
2015-10-07 15:10:00,37.22,37.35,37.22,37.29,24979.0,26.2984,26.3903,26.2984,26.3479,24979.0
2015-10-07 15:15:00,37.28,37.43,37.26,37.41,21451.0,26.3408,26.4468,26.3267,26.4326,21451.0
2015-10-07 15:20:00,37.4,37.4,37.31,37.35,19652.0,26.4256,26.4256,26.362,26.3903,19652.0
2015-10-07 15:25:00,37.35,37.37,37.3,37.31,68033.0,26.3903,26.4044,26.3549,26.362,68033.0
2015-10-07 15:30:00,37.32,37.37,37.3,37.36,74630.0,26.3691,26.4044,26.3549,26.3973,74630.0
2015-10-07 15:35:00,37.35,37.4,37.35,37.39,28094.0,26.3903,26.4256,26.3903,26.4185,28094.0
2015-10-07 15:40:00,37.39,37.44,37.38,37.41,27709.0,26.4185,26.4538,26.4114,26.4326,27709.0
2015-10-07 15:45:00,37.4,37.4,37.23,37.25,130737.0,26.4256,26.4256,26.3055,26.3196,130737.0
2015-10-07 15:50:00,37.25,37.36,37.24,37.35,205106.0,26.3196,26.3973,26.3125,26.3903,205106.0
2015-10-07 15:55:00,37.35,37.36,37.24,37.3,390533.0,26.3903,26.3973,26.3125,26.3549,390533.0
2015-10-08 09:30:00,37.21,37.4,37.0,37.13,52187.0,26.2913,26.4256,26.143,26.2348,52187.0
2015-10-08 09:35:00,37.16,37.2,36.65,36.71,73358.0,26.256,26.2843,25.8957,25.9381,73358.0
2015-10-08 09:40:00,36.76,37.16,36.6,37.1,58976.0,25.9734,26.256,25.8603,26.2136,58976.0
2015-10-08 09:45:00,37.09,37.22,37.07,37.11,15435.0,26.2065,26.2984,26.1924,26.2207,15435.0
2015-10-08 09:50:00,37.13,37.3,37.12,37.27,39018.0,26.2348,26.3549,26.2277,26.3337,39018.0
2015-10-08 09:55:00,37.25,37.3,37.22,37.25,14851.0,26.3196,26.3549,26.2984,26.3196,14851.0
2015-10-08 10:00:00,37.26,37.27,37.16,37.26,21861.0,26.3267,26.3337,26.256,26.3267,21861.0
2015-10-08 10:05:00,37.25,37.32,37.23,37.32,16678.0,26.3196,26.3691,26.3055,26.3691,16678.0
2015-10-08 10:10:00,37.32,37.35,37.28,37.32,15392.0,26.3691,26.3903,26.3408,26.3691,15392.0
2015-10-08 10:15:00,37.32,37.33,37.15,37.16,30869.0,26.3691,26.3761,26.2489,26.256,30869.0
2015-10-08 10:20:00,37.15,37.18,37.12,37.17,10774.0,26.2489,26.2701,26.2277,26.2631,10774.0
2015-10-08 10:25:00,37.17,37.22,37.07,37.09,26385.0,26.2631,26.2984,26.1924,26.2065,26385.0
2015-10-08 10:30:00,37.08,37.16,37.08,37.16,18584.0,26.1995,26.256,26.1995,26.256,18584.0
2015-10-08 10:35:00,37.17,37.25,37.17,37.23,29004.0,26.2631,26.3196,26.2631,26.3055,29004.0
2015-10-08 10:40:00,37.22,37.25,37.19,37.2,19017.0,26.2984,26.3196,26.2772,26.2843,19017.0
2015-10-08 10:45:00,37.2,37.26,37.19,37.23,21606.0,26.2843,26.3267,26.2772,26.3055,21606.0
2015-10-08 10:50:00,37.23,37.24,37.16,37.18,25777.0,26.3055,26.3125,26.256,26.2701,25777.0
2015-10-08 10:55:00,37.18,37.2,37.13,37.2,26112.0,26.2701,26.2843,26.2348,26.2843,26112.0
2015-10-08 11:00:00,37.19,37.24,37.12,37.16,20653.0,26.2772,26.3125,26.2277,26.256,20653.0
2015-10-08 11:05:00,37.17,37.17,37.07,37.09,14300.0,26.2631,26.2631,26.1924,26.2065,14300.0
2015-10-08 11:10:00,37.09,37.1,37.0,37.02,20302.0,26.2065,26.2136,26.143,26.1571,20302.0
2015-10-08 11:15:00,37.01,37.09,37.0,37.08,17842.0,26.15,26.2065,26.143,26.1995,17842.0
2015-10-08 11:20:00,37.08,37.16,37.07,37.08,23360.0,26.1995,26.256,26.1924,26.1995,23360.0
2015-10-08 11:25:00,37.08,37.12,37.06,37.1,25555.0,26.1995,26.2277,26.1853,26.2136,25555.0
2015-10-08 11:30:00,37.1,37.18,37.09,37.17,17343.0,26.2136,26.2701,26.2065,26.2631,17343.0
2015-10-08 11:35:00,37.16,37.19,37.13,37.18,28107.0,26.256,26.2772,26.2348,26.2701,28107.0
2015-10-08 11:40:00,37.18,37.18,37.14,37.16,19303.0,26.2701,26.2701,26.2419,26.256,19303.0
2015-10-08 11:45:00,37.16,37.16,37.09,37.09,14140.0,26.256,26.256,26.2065,26.2065,14140.0
2015-10-08 11:50:00,37.09,37.13,37.09,37.1,21056.0,26.2065,26.2348,26.2065,26.2136,21056.0
2015-10-08 11:55:00,37.1,37.15,37.1,37.15,16970.0,26.2136,26.2489,26.2136,26.2489,16970.0
2015-10-08 12:00:00,37.15,37.18,37.13,37.18,31449.0,26.2489,26.2701,26.2348,26.2701,31449.0
2015-10-08 12:05:00,37.19,37.19,37.07,37.08,18814.0,26.2772,26.2772,26.1924,26.1995,18814.0
2015-10-08 12:10:00,37.07,37.08,37.04,37.07,12386.0,26.1924,26.1995,26.1712,26.1924,12386.0
2015-10-08 12:15:00,37.07,37.15,37.07,37.12,20842.0,26.1924,26.2489,26.1924,26.2277,20842.0
2015-10-08 12:20:00,37.13,37.14,37.07,37.09,16491.0,26.2348,26.2419,26.1924,26.2065,16491.0
2015-10-08 12:25:00,37.07,37.07,36.98,37.0,19162.0,26.1924,26.1924,26.1288,26.143,19162.0
2015-10-08 12:30:00,37.01,37.07,37.0,37.06,8210.0,26.15,26.1924,26.143,26.1853,8210.0
2015-10-08 12:35:00,37.06,37.09,37.06,37.09,8743.0,26.1853,26.2065,26.1853,26.2065,8743.0
2015-10-08 12:40:00,37.09,37.14,37.06,37.06,11833.0,26.2065,26.2419,26.1853,26.1853,11833.0
2015-10-08 12:45:00,37.06,37.06,36.92,36.92,81018.0,26.1853,26.1853,26.0864,26.0864,81018.0
2015-10-08 12:50:00,36.91,36.93,36.88,36.92,19723.0,26.0794,26.0935,26.0582,26.0864,19723.0
2015-10-08 12:55:00,36.92,36.96,36.85,36.94,33503.0,26.0864,26.1147,26.037,26.1006,33503.0
2015-10-08 13:00:00,36.94,36.96,36.86,36.88,30900.0,26.1006,26.1147,26.044,26.0582,30900.0
2015-10-08 13:05:00,36.88,36.96,36.88,36.91,25902.0,26.0582,26.1147,26.0582,26.0794,25902.0
2015-10-08 13:10:00,36.92,36.92,36.85,36.87,21995.0,26.0864,26.0864,26.037,26.0511,21995.0
2015-10-08 13:15:00,36.88,36.93,36.88,36.89,10801.0,26.0582,26.0935,26.0582,26.0652,10801.0
2015-10-08 13:20:00,36.89,36.94,36.87,36.94,13664.0,26.0652,26.1006,26.0511,26.1006,13664.0
2015-10-08 13:25:00,36.94,36.97,36.91,36.97,15511.0,26.1006,26.1218,26.0794,26.1218,15511.0
2015-10-08 13:30:00,36.95,36.97,36.93,36.94,13760.0,26.1076,26.1218,26.0935,26.1006,13760.0
2015-10-08 13:35:00,36.95,36.95,36.87,36.91,16447.0,26.1076,26.1076,26.0511,26.0794,16447.0
2015-10-08 13:40:00,36.9,36.91,36.86,36.87,15821.0,26.0723,26.0794,26.044,26.0511,15821.0
2015-10-08 13:45:00,36.87,36.96,36.86,36.9,12769.0,26.0511,26.1147,26.044,26.0723,12769.0
2015-10-08 13:50:00,36.91,36.95,36.88,36.92,18958.0,26.0794,26.1076,26.0582,26.0864,18958.0
2015-10-08 13:55:00,36.93,36.94,36.92,36.93,9746.0,26.0935,26.1006,26.0864,26.0935,9746.0
2015-10-08 14:00:00,36.93,37.12,36.92,37.01,72854.0,26.0935,26.2277,26.0864,26.15,72854.0
2015-10-08 14:05:00,37.01,37.04,36.81,36.92,53978.0,26.15,26.1712,26.0087,26.0864,53978.0
2015-10-08 14:10:00,36.91,37.0,36.89,36.96,30411.0,26.0794,26.143,26.0652,26.1147,30411.0
2015-10-08 14:15:00,36.97,37.01,36.89,36.94,27096.0,26.1218,26.15,26.0652,26.1006,27096.0
2015-10-08 14:20:00,36.94,36.95,36.85,36.93,78217.0,26.1006,26.1076,26.037,26.0935,78217.0
2015-10-08 14:25:00,36.92,36.92,36.86,36.9,28556.0,26.0864,26.0864,26.044,26.0723,28556.0
2015-10-08 14:30:00,36.9,36.98,36.9,36.94,57718.0,26.0723,26.1288,26.0723,26.1006,57718.0
2015-10-08 14:35:00,36.96,37.11,36.96,37.08,39372.0,26.1147,26.2207,26.1147,26.1995,39372.0
2015-10-08 14:40:00,37.09,37.16,37.09,37.13,24782.0,26.2065,26.256,26.2065,26.2348,24782.0
2015-10-08 14:45:00,37.12,37.17,37.1,37.15,19072.0,26.2277,26.2631,26.2136,26.2489,19072.0
2015-10-08 14:50:00,37.14,37.2,37.13,37.18,25382.0,26.2419,26.2843,26.2348,26.2701,25382.0
2015-10-08 14:55:00,37.2,37.3,37.18,37.26,22066.0,26.2843,26.3549,26.2701,26.3267,22066.0
2015-10-08 15:00:00,37.26,37.33,37.25,37.3,22540.0,26.3267,26.3761,26.3196,26.3549,22540.0
2015-10-08 15:05:00,37.29,37.31,37.28,37.3,15067.0,26.3479,26.362,26.3408,26.3549,15067.0
2015-10-08 15:10:00,37.3,37.37,37.3,37.33,52978.0,26.3549,26.4044,26.3549,26.3761,52978.0
2015-10-08 15:15:00,37.33,37.35,37.29,37.3,28460.0,26.3761,26.3903,26.3479,26.3549,28460.0
2015-10-08 15:20:00,37.3,37.34,37.29,37.32,33813.0,26.3549,26.3832,26.3479,26.3691,33813.0
2015-10-08 15:25:00,37.32,37.38,37.32,37.33,34354.0,26.3691,26.4114,26.3691,26.3761,34354.0
2015-10-08 15:30:00,37.33,37.35,37.29,37.29,29742.0,26.3761,26.3903,26.3479,26.3479,29742.0
2015-10-08 15:35:00,37.29,37.3,37.22,37.23,38072.0,26.3479,26.3549,26.2984,26.3055,38072.0
2015-10-08 15:40:00,37.24,37.28,37.24,37.28,32386.0,26.3125,26.3408,26.3125,26.3408,32386.0
2015-10-08 15:45:00,37.28,37.33,37.27,37.29,47729.0,26.3408,26.3761,26.3337,26.3479,47729.0
2015-10-08 15:50:00,37.29,37.32,37.29,37.31,46386.0,26.3479,26.3691,26.3479,26.362,46386.0
2015-10-08 15:55:00,37.31,37.32,37.24,37.26,112002.0,26.362,26.3691,26.3125,26.3267,112002.0
2015-10-09 09:30:00,37.1,37.16,37.0,37.06,31676.0,26.2136,26.256,26.143,26.1853,31676.0
2015-10-09 09:35:00,37.05,37.06,36.9,37.02,26044.0,26.1783,26.1853,26.0723,26.1571,26044.0
2015-10-09 09:40:00,37.04,37.05,36.94,37.03,27093.0,26.1712,26.1783,26.1006,26.1642,27093.0
2015-10-09 09:45:00,37.03,37.07,36.95,36.99,57614.0,26.1642,26.1924,26.1076,26.1359,57614.0
2015-10-09 09:50:00,37.0,37.01,36.9,36.9,32701.0,26.143,26.15,26.0723,26.0723,32701.0
2015-10-09 09:55:00,36.89,36.9,36.82,36.85,40995.0,26.0652,26.0723,26.0158,26.037,40995.0
2015-10-09 10:00:00,36.84,36.85,36.79,36.8,18526.0,26.0299,26.037,25.9946,26.0016,18526.0
2015-10-09 10:05:00,36.79,36.81,36.74,36.76,32740.0,25.9946,26.0087,25.9592,25.9734,32740.0
2015-10-09 10:10:00,36.75,36.75,36.65,36.65,32523.0,25.9663,25.9663,25.8957,25.8957,32523.0
2015-10-09 10:15:00,36.65,36.68,36.62,36.68,23627.0,25.8957,25.9169,25.8745,25.9169,23627.0
2015-10-09 10:20:00,36.69,36.8,36.68,36.8,22806.0,25.9239,26.0016,25.9169,26.0016,22806.0
2015-10-09 10:25:00,36.8,36.85,36.8,36.82,31271.0,26.0016,26.037,26.0016,26.0158,31271.0
2015-10-09 10:30:00,36.82,36.85,36.8,36.82,35942.0,26.0158,26.037,26.0016,26.0158,35942.0
2015-10-09 10:35:00,36.81,36.95,36.81,36.92,27856.0,26.0087,26.1076,26.0087,26.0864,27856.0
2015-10-09 10:40:00,36.92,36.99,36.92,36.99,17223.0,26.0864,26.1359,26.0864,26.1359,17223.0
2015-10-09 10:45:00,36.98,37.0,36.94,36.95,23107.0,26.1288,26.143,26.1006,26.1076,23107.0
2015-10-09 10:50:00,36.95,36.96,36.92,36.95,14206.0,26.1076,26.1147,26.0864,26.1076,14206.0
2015-10-09 10:55:00,36.98,37.08,36.96,37.07,19030.0,26.1288,26.1995,26.1147,26.1924,19030.0
2015-10-09 11:00:00,37.07,37.09,37.05,37.07,19660.0,26.1924,26.2065,26.1783,26.1924,19660.0
2015-10-09 11:05:00,37.07,37.07,36.96,36.97,32449.0,26.1924,26.1924,26.1147,26.1218,32449.0
2015-10-09 11:10:00,36.97,36.99,36.89,36.89,26634.0,26.1218,26.1359,26.0652,26.0652,26634.0
2015-10-09 11:15:00,36.88,36.95,36.88,36.91,30644.0,26.0582,26.1076,26.0582,26.0794,30644.0
2015-10-09 11:20:00,36.92,36.94,36.87,36.93,33120.0,26.0864,26.1006,26.0511,26.0935,33120.0
2015-10-09 11:25:00,36.93,36.96,36.91,36.95,19024.0,26.0935,26.1147,26.0794,26.1076,19024.0
2015-10-09 11:30:00,36.95,36.97,36.91,36.93,26602.0,26.1076,26.1218,26.0794,26.0935,26602.0
2015-10-09 11:35:00,36.93,36.94,36.81,36.89,112223.0,26.0935,26.1006,26.0087,26.0652,112223.0
2015-10-09 11:40:00,36.88,36.88,36.77,36.78,19055.0,26.0582,26.0582,25.9804,25.9875,19055.0
2015-10-09 11:45:00,36.77,36.84,36.76,36.83,15164.0,25.9804,26.0299,25.9734,26.0228,15164.0
2015-10-09 11:50:00,36.83,36.89,36.82,36.83,23057.0,26.0228,26.0652,26.0158,26.0228,23057.0
2015-10-09 11:55:00,36.83,36.89,36.8,36.87,14131.0,26.0228,26.0652,26.0016,26.0511,14131.0
2015-10-09 12:00:00,36.88,36.94,36.86,36.87,29240.0,26.0582,26.1006,26.044,26.0511,29240.0
2015-10-09 12:05:00,36.87,36.88,36.81,36.83,17839.0,26.0511,26.0582,26.0087,26.0228,17839.0
2015-10-09 12:10:00,36.82,36.84,36.79,36.81,13910.0,26.0158,26.0299,25.9946,26.0087,13910.0
2015-10-09 12:15:00,36.81,36.84,36.8,36.83,12970.0,26.0087,26.0299,26.0016,26.0228,12970.0
2015-10-09 12:20:00,36.83,36.87,36.82,36.86,16120.0,26.0228,26.0511,26.0158,26.044,16120.0
2015-10-09 12:25:00,36.87,36.95,36.87,36.95,17238.0,26.0511,26.1076,26.0511,26.1076,17238.0
2015-10-09 12:30:00,36.95,36.96,36.89,36.93,32258.0,26.1076,26.1147,26.0652,26.0935,32258.0
2015-10-09 12:35:00,36.93,36.96,36.92,36.95,16718.0,26.0935,26.1147,26.0864,26.1076,16718.0
2015-10-09 12:40:00,36.95,36.96,36.93,36.94,20969.0,26.1076,26.1147,26.0935,26.1006,20969.0
2015-10-09 12:45:00,36.94,36.94,36.9,36.91,33117.0,26.1006,26.1006,26.0723,26.0794,33117.0
2015-10-09 12:50:00,36.9,36.92,36.89,36.91,37102.0,26.0723,26.0864,26.0652,26.0794,37102.0
2015-10-09 12:55:00,36.91,36.91,36.9,36.91,61466.0,26.0794,26.0794,26.0723,26.0794,61466.0
2015-10-09 13:00:00,36.91,36.92,36.89,36.92,53416.0,26.0794,26.0864,26.0652,26.0864,53416.0
2015-10-09 13:05:00,36.91,36.97,36.9,36.94,29985.0,26.0794,26.1218,26.0723,26.1006,29985.0
2015-10-09 13:10:00,36.93,36.98,36.9,36.96,21153.0,26.0935,26.1288,26.0723,26.1147,21153.0
2015-10-09 13:15:00,36.96,37.0,36.96,36.99,10836.0,26.1147,26.143,26.1147,26.1359,10836.0
2015-10-09 13:20:00,36.99,37.04,36.99,37.04,11015.0,26.1359,26.1712,26.1359,26.1712,11015.0
2015-10-09 13:25:00,37.04,37.09,37.02,37.06,22645.0,26.1712,26.2065,26.1571,26.1853,22645.0
2015-10-09 13:30:00,37.06,37.07,36.97,36.98,30716.0,26.1853,26.1924,26.1218,26.1288,30716.0
2015-10-09 13:35:00,36.99,37.03,36.96,36.98,33745.0,26.1359,26.1642,26.1147,26.1288,33745.0
2015-10-09 13:40:00,36.99,37.01,36.97,36.99,17572.0,26.1359,26.15,26.1218,26.1359,17572.0
2015-10-09 13:45:00,36.99,37.02,36.97,36.98,21188.0,26.1359,26.1571,26.1218,26.1288,21188.0
2015-10-09 13:50:00,36.98,37.01,36.98,37.01,12758.0,26.1288,26.15,26.1288,26.15,12758.0
2015-10-09 13:55:00,37.0,37.01,36.98,36.99,29102.0,26.143,26.15,26.1288,26.1359,29102.0
2015-10-09 14:00:00,36.99,37.01,36.98,36.99,24385.0,26.1359,26.15,26.1288,26.1359,24385.0
2015-10-09 14:05:00,36.98,37.01,36.98,37.0,20341.0,26.1288,26.15,26.1288,26.143,20341.0
2015-10-09 14:10:00,36.99,37.04,36.99,37.03,21430.0,26.1359,26.1712,26.1359,26.1642,21430.0
2015-10-09 14:15:00,37.04,37.04,37.0,37.0,13654.0,26.1712,26.1712,26.143,26.143,13654.0
2015-10-09 14:20:00,37.01,37.02,36.99,37.02,23784.0,26.15,26.1571,26.1359,26.1571,23784.0
2015-10-09 14:25:00,37.01,37.03,37.0,37.02,20225.0,26.15,26.1642,26.143,26.1571,20225.0
2015-10-09 14:30:00,37.02,37.03,37.0,37.02,12050.0,26.1571,26.1642,26.143,26.1571,12050.0
2015-10-09 14:35:00,37.01,37.06,37.0,37.06,26647.0,26.15,26.1853,26.143,26.1853,26647.0
2015-10-09 14:40:00,37.07,37.11,37.06,37.08,22596.0,26.1924,26.2207,26.1853,26.1995,22596.0
2015-10-09 14:45:00,37.09,37.11,37.07,37.07,25387.0,26.2065,26.2207,26.1924,26.1924,25387.0
2015-10-09 14:50:00,37.07,37.11,37.07,37.09,20434.0,26.1924,26.2207,26.1924,26.2065,20434.0
2015-10-09 14:55:00,37.08,37.11,37.08,37.11,14396.0,26.1995,26.2207,26.1995,26.2207,14396.0
2015-10-09 15:00:00,37.1,37.11,37.05,37.06,17535.0,26.2136,26.2207,26.1783,26.1853,17535.0
2015-10-09 15:05:00,37.06,37.09,37.05,37.09,14171.0,26.1853,26.2065,26.1783,26.2065,14171.0
2015-10-09 15:10:00,37.09,37.11,37.04,37.05,29590.0,26.2065,26.2207,26.1712,26.1783,29590.0
2015-10-09 15:15:00,37.05,37.07,37.04,37.06,24320.0,26.1783,26.1924,26.1712,26.1853,24320.0
2015-10-09 15:20:00,37.05,37.09,37.05,37.06,26259.0,26.1783,26.2065,26.1783,26.1853,26259.0
2015-10-09 15:25:00,37.07,37.07,37.04,37.06,19926.0,26.1924,26.1924,26.1712,26.1853,19926.0
2015-10-09 15:30:00,37.07,37.08,37.02,37.02,56564.0,26.1924,26.1995,26.1571,26.1571,56564.0
2015-10-09 15:35:00,37.03,37.03,37.0,37.01,44100.0,26.1642,26.1642,26.143,26.15,44100.0
2015-10-09 15:40:00,37.0,37.05,37.0,37.04,117250.0,26.143,26.1783,26.143,26.1712,117250.0
2015-10-09 15:45:00,37.04,37.05,37.0,37.0,105804.0,26.1712,26.1783,26.143,26.143,105804.0
2015-10-09 15:50:00,37.01,37.01,36.95,36.96,113763.0,26.15,26.15,26.1076,26.1147,113763.0
2015-10-09 15:55:00,36.96,37.0,36.94,36.95,207283.0,26.1147,26.143,26.1006,26.1076,207283.0
2015-10-12 09:30:00,37.01,37.12,36.9,37.02,33711.0,26.15,26.2277,26.0723,26.1571,33711.0
2015-10-12 09:35:00,37.04,37.04,36.92,37.04,10269.0,26.1712,26.1712,26.0864,26.1712,10269.0
2015-10-12 09:40:00,37.07,37.1,37.01,37.03,18068.0,26.1924,26.2136,26.15,26.1642,18068.0
2015-10-12 09:45:00,37.04,37.11,37.03,37.05,12418.0,26.1712,26.2207,26.1642,26.1783,12418.0
2015-10-12 09:50:00,37.06,37.06,36.94,36.95,13361.0,26.1853,26.1853,26.1006,26.1076,13361.0
2015-10-12 09:55:00,36.95,36.95,36.89,36.93,10583.0,26.1076,26.1076,26.0652,26.0935,10583.0
2015-10-12 10:00:00,36.94,37.03,36.92,37.02,55528.0,26.1006,26.1642,26.0864,26.1571,55528.0
2015-10-12 10:05:00,37.04,37.05,36.97,36.99,27495.0,26.1712,26.1783,26.1218,26.1359,27495.0
2015-10-12 10:10:00,36.98,36.99,36.95,36.97,70596.0,26.1288,26.1359,26.1076,26.1218,70596.0
2015-10-12 10:15:00,36.98,37.09,36.98,37.09,79715.0,26.1288,26.2065,26.1288,26.2065,79715.0
2015-10-12 10:20:00,37.08,37.14,37.07,37.1,18775.0,26.1995,26.2419,26.1924,26.2136,18775.0
2015-10-12 10:25:00,37.09,37.21,37.08,37.2,17554.0,26.2065,26.2913,26.1995,26.2843,17554.0
2015-10-12 10:30:00,37.21,37.24,37.19,37.22,19714.0,26.2913,26.3125,26.2772,26.2984,19714.0
2015-10-12 10:35:00,37.22,37.23,37.16,37.17,19724.0,26.2984,26.3055,26.256,26.2631,19724.0
2015-10-12 10:40:00,37.18,37.21,37.14,37.2,9230.0,26.2701,26.2913,26.2419,26.2843,9230.0
2015-10-12 10:45:00,37.19,37.26,37.16,37.26,25197.0,26.2772,26.3267,26.256,26.3267,25197.0
2015-10-12 10:50:00,37.26,37.29,37.25,37.28,57123.0,26.3267,26.3479,26.3196,26.3408,57123.0
2015-10-12 10:55:00,37.29,37.33,37.28,37.32,17604.0,26.3479,26.3761,26.3408,26.3691,17604.0
2015-10-12 11:00:00,37.32,37.4,37.31,37.34,60674.0,26.3691,26.4256,26.362,26.3832,60674.0
2015-10-12 11:05:00,37.34,37.38,37.33,37.37,8882.0,26.3832,26.4114,26.3761,26.4044,8882.0
2015-10-12 11:10:00,37.37,37.38,37.3,37.3,10009.0,26.4044,26.4114,26.3549,26.3549,10009.0
2015-10-12 11:15:00,37.31,37.36,37.31,37.33,15118.0,26.362,26.3973,26.362,26.3761,15118.0
2015-10-12 11:20:00,37.33,37.4,37.33,37.38,11749.0,26.3761,26.4256,26.3761,26.4114,11749.0
2015-10-12 11:25:00,37.39,37.42,37.38,37.42,9957.0,26.4185,26.4397,26.4114,26.4397,9957.0
2015-10-12 11:30:00,37.42,37.47,37.41,37.46,15133.0,26.4397,26.475,26.4326,26.468,15133.0
2015-10-12 11:35:00,37.47,37.47,37.42,37.43,13789.0,26.475,26.475,26.4397,26.4468,13789.0
2015-10-12 11:40:00,37.43,37.49,37.38,37.45,25301.0,26.4468,26.4892,26.4114,26.4609,25301.0
2015-10-12 11:45:00,37.45,37.46,37.41,37.44,8800.0,26.4609,26.468,26.4326,26.4538,8800.0
2015-10-12 11:50:00,37.44,37.49,37.44,37.48,36956.0,26.4538,26.4892,26.4538,26.4821,36956.0
2015-10-12 11:55:00,37.49,37.5,37.38,37.4,41734.0,26.4892,26.4962,26.4114,26.4256,41734.0
2015-10-12 12:00:00,37.39,37.41,37.37,37.39,27176.0,26.4185,26.4326,26.4044,26.4185,27176.0
2015-10-12 12:05:00,37.38,37.38,37.34,37.35,26533.0,26.4114,26.4114,26.3832,26.3903,26533.0
2015-10-12 12:10:00,37.35,37.36,37.32,37.32,10400.0,26.3903,26.3973,26.3691,26.3691,10400.0
2015-10-12 12:15:00,37.31,37.33,37.31,37.32,8127.0,26.362,26.3761,26.362,26.3691,8127.0
2015-10-12 12:20:00,37.31,37.31,37.28,37.28,10747.0,26.362,26.362,26.3408,26.3408,10747.0
2015-10-12 12:25:00,37.29,37.29,37.27,37.28,5990.0,26.3479,26.3479,26.3337,26.3408,5990.0
2015-10-12 12:30:00,37.27,37.28,37.24,37.25,11193.0,26.3337,26.3408,26.3125,26.3196,11193.0
2015-10-12 12:35:00,37.24,37.25,37.21,37.21,12521.0,26.3125,26.3196,26.2913,26.2913,12521.0
2015-10-12 12:40:00,37.21,37.21,37.19,37.21,8674.0,26.2913,26.2913,26.2772,26.2913,8674.0
2015-10-12 12:45:00,37.21,37.25,37.21,37.24,13501.0,26.2913,26.3196,26.2913,26.3125,13501.0
2015-10-12 12:50:00,37.24,37.26,37.23,37.24,9223.0,26.3125,26.3267,26.3055,26.3125,9223.0
2015-10-12 12:55:00,37.25,37.26,37.24,37.25,8939.0,26.3196,26.3267,26.3125,26.3196,8939.0
2015-10-12 13:00:00,37.25,37.26,37.21,37.22,8657.0,26.3196,26.3267,26.2913,26.2984,8657.0
2015-10-12 13:05:00,37.22,37.23,37.17,37.18,17532.0,26.2984,26.3055,26.2631,26.2701,17532.0
2015-10-12 13:10:00,37.18,37.2,37.17,37.2,10588.0,26.2701,26.2843,26.2631,26.2843,10588.0
2015-10-12 13:15:00,37.2,37.21,37.18,37.21,9046.0,26.2843,26.2913,26.2701,26.2913,9046.0
2015-10-12 13:20:00,37.2,37.29,37.2,37.29,11694.0,26.2843,26.3479,26.2843,26.3479,11694.0
2015-10-12 13:25:00,37.29,37.29,37.22,37.22,12644.0,26.3479,26.3479,26.2984,26.2984,12644.0
2015-10-12 13:30:00,37.22,37.24,37.21,37.23,9650.0,26.2984,26.3125,26.2913,26.3055,9650.0
2015-10-12 13:35:00,37.24,37.26,37.23,37.26,10167.0,26.3125,26.3267,26.3055,26.3267,10167.0
2015-10-12 13:40:00,37.26,37.28,37.25,37.26,11893.0,26.3267,26.3408,26.3196,26.3267,11893.0
2015-10-12 13:45:00,37.25,37.27,37.24,37.27,6776.0,26.3196,26.3337,26.3125,26.3337,6776.0
2015-10-12 13:50:00,37.27,37.28,37.21,37.22,13844.0,26.3337,26.3408,26.2913,26.2984,13844.0
2015-10-12 13:55:00,37.22,37.23,37.21,37.23,4627.0,26.2984,26.3055,26.2913,26.3055,4627.0
2015-10-12 14:00:00,37.23,37.27,37.23,37.27,6900.0,26.3055,26.3337,26.3055,26.3337,6900.0
2015-10-12 14:05:00,37.27,37.3,37.25,37.3,28869.0,26.3337,26.3549,26.3196,26.3549,28869.0
2015-10-12 14:10:00,37.3,37.32,37.29,37.3,8005.0,26.3549,26.3691,26.3479,26.3549,8005.0
2015-10-12 14:15:00,37.29,37.29,37.21,37.21,13786.0,26.3479,26.3479,26.2913,26.2913,13786.0
2015-10-12 14:20:00,37.22,37.24,37.22,37.24,3200.0,26.2984,26.3125,26.2984,26.3125,3200.0
2015-10-12 14:25:00,37.24,37.25,37.22,37.25,16715.0,26.3125,26.3196,26.2984,26.3196,16715.0
2015-10-12 14:30:00,37.25,37.25,37.21,37.25,12118.0,26.3196,26.3196,26.2913,26.3196,12118.0
2015-10-12 14:35:00,37.24,37.25,37.23,37.23,4651.0,26.3125,26.3196,26.3055,26.3055,4651.0
2015-10-12 14:40:00,37.24,37.25,37.23,37.23,13757.0,26.3125,26.3196,26.3055,26.3055,13757.0
2015-10-12 14:45:00,37.23,37.24,37.23,37.23,6327.0,26.3055,26.3125,26.3055,26.3055,6327.0
2015-10-12 14:50:00,37.24,37.24,37.2,37.2,12576.0,26.3125,26.3125,26.2843,26.2843,12576.0
2015-10-12 14:55:00,37.2,37.21,37.18,37.18,13182.0,26.2843,26.2913,26.2701,26.2701,13182.0
2015-10-12 15:00:00,37.19,37.24,37.18,37.21,15185.0,26.2772,26.3125,26.2701,26.2913,15185.0
2015-10-12 15:05:00,37.2,37.22,37.18,37.21,15885.0,26.2843,26.2984,26.2701,26.2913,15885.0
2015-10-12 15:10:00,37.21,37.23,37.2,37.2,11121.0,26.2913,26.3055,26.2843,26.2843,11121.0
2015-10-12 15:15:00,37.2,37.22,37.19,37.19,11306.0,26.2843,26.2984,26.2772,26.2772,11306.0
2015-10-12 15:20:00,37.18,37.2,37.18,37.19,14533.0,26.2701,26.2843,26.2701,26.2772,14533.0
2015-10-12 15:25:00,37.19,37.21,37.18,37.18,16440.0,26.2772,26.2913,26.2701,26.2701,16440.0
2015-10-12 15:30:00,37.18,37.21,37.17,37.2,25225.0,26.2701,26.2913,26.2631,26.2843,25225.0
2015-10-12 15:35:00,37.2,37.21,37.18,37.19,12631.0,26.2843,26.2913,26.2701,26.2772,12631.0
2015-10-12 15:40:00,37.2,37.2,37.15,37.16,26570.0,26.2843,26.2843,26.2489,26.256,26570.0
2015-10-12 15:45:00,37.16,37.18,37.12,37.13,57967.0,26.256,26.2701,26.2277,26.2348,57967.0
2015-10-12 15:50:00,37.13,37.14,37.12,37.12,47200.0,26.2348,26.2419,26.2277,26.2277,47200.0
2015-10-12 15:55:00,37.13,37.15,37.09,37.14,128748.0,26.2348,26.2489,26.2065,26.2419,128748.0
2015-10-13 09:30:00,37.01,37.07,36.99,37.04,45924.0,26.15,26.1924,26.1359,26.1712,45924.0
2015-10-13 09:35:00,37.02,37.12,37.02,37.06,39451.0,26.1571,26.2277,26.1571,26.1853,39451.0
2015-10-13 09:40:00,37.05,37.24,37.05,37.11,123842.0,26.1783,26.3125,26.1783,26.2207,123842.0
2015-10-13 09:45:00,37.11,37.2,37.09,37.19,101389.0,26.2207,26.2843,26.2065,26.2772,101389.0
2015-10-13 09:50:00,37.19,37.21,37.13,37.16,162178.0,26.2772,26.2913,26.2348,26.256,162178.0
2015-10-13 09:55:00,37.16,37.2,37.14,37.17,93980.0,26.256,26.2843,26.2419,26.2631,93980.0
2015-10-13 10:00:00,37.17,37.33,37.16,37.28,187335.0,26.2631,26.3761,26.256,26.3408,187335.0
2015-10-13 10:05:00,37.27,37.39,37.26,37.34,56577.0,26.3337,26.4185,26.3267,26.3832,56577.0
2015-10-13 10:10:00,37.34,37.38,37.29,37.34,50794.0,26.3832,26.4114,26.3479,26.3832,50794.0
2015-10-13 10:15:00,37.34,37.35,37.29,37.31,29568.0,26.3832,26.3903,26.3479,26.362,29568.0
2015-10-13 10:20:00,37.32,37.34,37.29,37.3,27517.0,26.3691,26.3832,26.3479,26.3549,27517.0
2015-10-13 10:25:00,37.3,37.35,37.25,37.32,72462.0,26.3549,26.3903,26.3196,26.3691,72462.0
2015-10-13 10:30:00,37.33,37.38,37.27,37.29,26120.0,26.3761,26.4114,26.3337,26.3479,26120.0
2015-10-13 10:35:00,37.3,37.37,37.3,37.35,10393.0,26.3549,26.4044,26.3549,26.3903,10393.0
2015-10-13 10:40:00,37.36,37.37,37.34,37.35,9076.0,26.3973,26.4044,26.3832,26.3903,9076.0
2015-10-13 10:45:00,37.35,37.36,37.25,37.25,21299.0,26.3903,26.3973,26.3196,26.3196,21299.0
2015-10-13 10:50:00,37.26,37.28,37.25,37.25,14504.0,26.3267,26.3408,26.3196,26.3196,14504.0
2015-10-13 10:55:00,37.25,37.34,37.25,37.33,14415.0,26.3196,26.3832,26.3196,26.3761,14415.0
2015-10-13 11:00:00,37.34,37.35,37.33,37.34,7494.0,26.3832,26.3903,26.3761,26.3832,7494.0
2015-10-13 11:05:00,37.35,37.36,37.3,37.33,14815.0,26.3903,26.3973,26.3549,26.3761,14815.0
2015-10-13 11:10:00,37.32,37.34,37.28,37.33,27448.0,26.3691,26.3832,26.3408,26.3761,27448.0
2015-10-13 11:15:00,37.34,37.36,37.3,37.3,33824.0,26.3832,26.3973,26.3549,26.3549,33824.0
2015-10-13 11:20:00,37.3,37.31,37.22,37.23,18046.0,26.3549,26.362,26.2984,26.3055,18046.0
2015-10-13 11:25:00,37.23,37.23,37.12,37.15,44364.0,26.3055,26.3055,26.2277,26.2489,44364.0
2015-10-13 11:30:00,37.15,37.27,37.14,37.25,22738.0,26.2489,26.3337,26.2419,26.3196,22738.0
2015-10-13 11:35:00,37.25,37.27,37.21,37.27,9762.0,26.3196,26.3337,26.2913,26.3337,9762.0
2015-10-13 11:40:00,37.28,37.31,37.25,37.3,13936.0,26.3408,26.362,26.3196,26.3549,13936.0
2015-10-13 11:45:00,37.29,37.34,37.28,37.31,11284.0,26.3479,26.3832,26.3408,26.362,11284.0
2015-10-13 11:50:00,37.31,37.32,37.26,37.28,5252.0,26.362,26.3691,26.3267,26.3408,5252.0
2015-10-13 11:55:00,37.3,37.34,37.29,37.34,4469.0,26.3549,26.3832,26.3479,26.3832,4469.0
2015-10-13 12:00:00,37.34,37.35,37.3,37.31,14389.0,26.3832,26.3903,26.3549,26.362,14389.0
2015-10-13 12:05:00,37.3,37.32,37.27,37.27,17226.0,26.3549,26.3691,26.3337,26.3337,17226.0
2015-10-13 12:10:00,37.27,37.27,37.23,37.26,5970.0,26.3337,26.3337,26.3055,26.3267,5970.0
2015-10-13 12:15:00,37.25,37.27,37.24,37.26,7245.0,26.3196,26.3337,26.3125,26.3267,7245.0
2015-10-13 12:20:00,37.26,37.26,37.23,37.25,10105.0,26.3267,26.3267,26.3055,26.3196,10105.0
2015-10-13 12:25:00,37.26,37.27,37.22,37.22,5915.0,26.3267,26.3337,26.2984,26.2984,5915.0
2015-10-13 12:30:00,37.22,37.26,37.22,37.25,2961.0,26.2984,26.3267,26.2984,26.3196,2961.0
2015-10-13 12:35:00,37.25,37.25,37.21,37.21,8721.0,26.3196,26.3196,26.2913,26.2913,8721.0
2015-10-13 12:40:00,37.22,37.25,37.21,37.23,11997.0,26.2984,26.3196,26.2913,26.3055,11997.0
2015-10-13 12:45:00,37.22,37.23,37.16,37.16,16899.0,26.2984,26.3055,26.256,26.256,16899.0
2015-10-13 12:50:00,37.15,37.16,37.13,37.15,5889.0,26.2489,26.256,26.2348,26.2489,5889.0
2015-10-13 12:55:00,37.15,37.17,37.13,37.13,19146.0,26.2489,26.2631,26.2348,26.2348,19146.0
2015-10-13 13:00:00,37.13,37.15,37.13,37.13,18177.0,26.2348,26.2489,26.2348,26.2348,18177.0
2015-10-13 13:05:00,37.14,37.14,37.1,37.1,16408.0,26.2419,26.2419,26.2136,26.2136,16408.0
2015-10-13 13:10:00,37.1,37.1,37.08,37.09,24996.0,26.2136,26.2136,26.1995,26.2065,24996.0
2015-10-13 13:15:00,37.09,37.18,37.09,37.18,20843.0,26.2065,26.2701,26.2065,26.2701,20843.0
2015-10-13 13:20:00,37.18,37.19,37.15,37.15,12774.0,26.2701,26.2772,26.2489,26.2489,12774.0
2015-10-13 13:25:00,37.15,37.19,37.14,37.19,14697.0,26.2489,26.2772,26.2419,26.2772,14697.0
2015-10-13 13:30:00,37.19,37.19,37.09,37.09,8695.0,26.2772,26.2772,26.2065,26.2065,8695.0
2015-10-13 13:35:00,37.09,37.1,37.05,37.07,16334.0,26.2065,26.2136,26.1783,26.1924,16334.0
2015-10-13 13:40:00,37.08,37.11,37.07,37.08,6527.0,26.1995,26.2207,26.1924,26.1995,6527.0
2015-10-13 13:45:00,37.08,37.14,37.08,37.11,7616.0,26.1995,26.2419,26.1995,26.2207,7616.0
2015-10-13 13:50:00,37.11,37.11,37.06,37.06,14802.0,26.2207,26.2207,26.1853,26.1853,14802.0
2015-10-13 13:55:00,37.06,37.06,37.03,37.06,13375.0,26.1853,26.1853,26.1642,26.1853,13375.0
2015-10-13 14:00:00,37.06,37.06,37.01,37.05,8028.0,26.1853,26.1853,26.15,26.1783,8028.0
2015-10-13 14:05:00,37.04,37.06,37.02,37.04,9973.0,26.1712,26.1853,26.1571,26.1712,9973.0
2015-10-13 14:10:00,37.03,37.09,37.03,37.09,15174.0,26.1642,26.2065,26.1642,26.2065,15174.0
2015-10-13 14:15:00,37.09,37.09,37.07,37.07,15686.0,26.2065,26.2065,26.1924,26.1924,15686.0
2015-10-13 14:20:00,37.07,37.09,37.05,37.05,13715.0,26.1924,26.2065,26.1783,26.1783,13715.0
2015-10-13 14:25:00,37.05,37.06,37.02,37.03,11077.0,26.1783,26.1853,26.1571,26.1642,11077.0
2015-10-13 14:30:00,37.03,37.03,37.0,37.03,19613.0,26.1642,26.1642,26.143,26.1642,19613.0
2015-10-13 14:35:00,37.04,37.05,37.02,37.02,9877.0,26.1712,26.1783,26.1571,26.1571,9877.0
2015-10-13 14:40:00,37.03,37.04,37.01,37.04,9531.0,26.1642,26.1712,26.15,26.1712,9531.0
2015-10-13 14:45:00,37.04,37.1,37.02,37.1,18649.0,26.1712,26.2136,26.1571,26.2136,18649.0
2015-10-13 14:50:00,37.1,37.1,37.07,37.09,17188.0,26.2136,26.2136,26.1924,26.2065,17188.0
2015-10-13 14:55:00,37.1,37.15,37.1,37.15,22822.0,26.2136,26.2489,26.2136,26.2489,22822.0
2015-10-13 15:00:00,37.16,37.18,37.13,37.15,19451.0,26.256,26.2701,26.2348,26.2489,19451.0
2015-10-13 15:05:00,37.15,37.17,37.12,37.14,14009.0,26.2489,26.2631,26.2277,26.2419,14009.0
2015-10-13 15:10:00,37.13,37.15,37.12,37.13,25517.0,26.2348,26.2489,26.2277,26.2348,25517.0
2015-10-13 15:15:00,37.13,37.13,37.09,37.1,10154.0,26.2348,26.2348,26.2065,26.2136,10154.0
2015-10-13 15:20:00,37.09,37.1,37.04,37.04,20830.0,26.2065,26.2136,26.1712,26.1712,20830.0
2015-10-13 15:25:00,37.04,37.04,37.0,37.0,34782.0,26.1712,26.1712,26.143,26.143,34782.0
2015-10-13 15:30:00,37.01,37.07,37.0,37.0,44419.0,26.15,26.1924,26.143,26.143,44419.0
2015-10-13 15:35:00,37.0,37.01,36.97,36.98,23130.0,26.143,26.15,26.1218,26.1288,23130.0
2015-10-13 15:40:00,36.97,37.0,36.94,36.97,29978.0,26.1218,26.143,26.1006,26.1218,29978.0
2015-10-13 15:45:00,36.97,37.03,36.96,37.03,42046.0,26.1218,26.1642,26.1147,26.1642,42046.0
2015-10-13 15:50:00,37.03,37.06,37.02,37.04,74980.0,26.1642,26.1853,26.1571,26.1712,74980.0
2015-10-13 15:55:00,37.04,37.07,37.02,37.03,236609.0,26.1712,26.1924,26.1571,26.1642,236609.0
2015-10-14 09:30:00,36.8,37.0,36.6,36.77,106633.0,26.0016,26.143,25.8603,25.9804,106633.0
2015-10-14 09:35:00,36.78,36.79,36.41,36.43,80663.0,25.9875,25.9946,25.7261,25.7402,80663.0
2015-10-14 09:40:00,36.43,36.53,36.29,36.36,59770.0,25.7402,25.8109,25.6413,25.6908,59770.0
2015-10-14 09:45:00,36.37,36.4,36.2,36.2,108789.0,25.6978,25.719,25.5777,25.5777,108789.0
2015-10-14 09:50:00,36.21,36.3,36.05,36.3,119269.0,25.5848,25.6484,25.4717,25.6484,119269.0
2015-10-14 09:55:00,36.3,36.3,36.15,36.16,36188.0,25.6484,25.6484,25.5424,25.5494,36188.0
2015-10-14 10:00:00,36.16,36.17,36.02,36.08,46972.0,25.5494,25.5565,25.4505,25.4929,46972.0
2015-10-14 10:05:00,36.08,36.08,35.86,35.93,106447.0,25.4929,25.4929,25.3375,25.3869,106447.0
2015-10-14 10:10:00,35.92,36.0,35.88,35.89,88559.0,25.3799,25.4364,25.3516,25.3587,88559.0
2015-10-14 10:15:00,35.89,35.95,35.85,35.88,80235.0,25.3587,25.4011,25.3304,25.3516,80235.0
2015-10-14 10:20:00,35.88,36.0,35.81,35.88,58253.0,25.3516,25.4364,25.3021,25.3516,58253.0
2015-10-14 10:25:00,35.88,35.89,35.81,35.86,41197.0,25.3516,25.3587,25.3021,25.3375,41197.0
2015-10-14 10:30:00,35.86,36.06,35.85,36.02,63869.0,25.3375,25.4788,25.3304,25.4505,63869.0
2015-10-14 10:35:00,36.01,36.02,35.84,35.86,56880.0,25.4435,25.4505,25.3233,25.3375,56880.0
2015-10-14 10:40:00,35.86,35.87,35.73,35.73,54493.0,25.3375,25.3445,25.2456,25.2456,54493.0
2015-10-14 10:45:00,35.73,35.75,35.44,35.51,144325.0,25.2456,25.2597,25.0407,25.0902,144325.0
2015-10-14 10:50:00,35.51,35.63,35.49,35.54,73502.0,25.0902,25.175,25.076,25.1114,73502.0
2015-10-14 10:55:00,35.52,35.61,35.48,35.58,74199.0,25.0972,25.1608,25.069,25.1396,74199.0
2015-10-14 11:00:00,35.57,35.64,35.43,35.55,64305.0,25.1326,25.182,25.0336,25.1184,64305.0
2015-10-14 11:05:00,35.54,35.56,35.45,35.5,133908.0,25.1114,25.1255,25.0478,25.0831,133908.0
2015-10-14 11:10:00,35.5,35.51,35.38,35.39,113329.0,25.0831,25.0902,24.9983,25.0054,113329.0
2015-10-14 11:15:00,35.37,35.4,35.27,35.36,112967.0,24.9913,25.0124,24.9206,24.9842,112967.0
2015-10-14 11:20:00,35.34,35.52,35.28,35.47,139552.0,24.9701,25.0972,24.9277,25.0619,139552.0
2015-10-14 11:25:00,35.47,35.49,35.35,35.37,91071.0,25.0619,25.076,24.9771,24.9913,91071.0
2015-10-14 11:30:00,35.36,35.43,35.33,35.37,99889.0,24.9842,25.0336,24.963,24.9913,99889.0
2015-10-14 11:35:00,35.38,35.42,35.33,35.35,89597.0,24.9983,25.0266,24.963,24.9771,89597.0
2015-10-14 11:40:00,35.35,35.37,35.26,35.28,117638.0,24.9771,24.9913,24.9135,24.9277,117638.0
2015-10-14 11:45:00,35.28,35.32,35.15,35.19,85446.0,24.9277,24.9559,24.8358,24.8641,85446.0
2015-10-14 11:50:00,35.19,35.31,35.11,35.12,157843.0,24.8641,24.9489,24.8075,24.8146,157843.0
2015-10-14 11:55:00,35.12,35.14,35.03,35.07,96045.0,24.8146,24.8287,24.751,24.7793,96045.0
2015-10-14 12:00:00,35.07,35.16,35.06,35.09,57520.0,24.7793,24.8429,24.7722,24.7934,57520.0
2015-10-14 12:05:00,35.09,35.09,34.96,34.98,65169.0,24.7934,24.7934,24.7016,24.7157,65169.0
2015-10-14 12:10:00,34.98,35.0,34.95,35.0,58432.0,24.7157,24.7298,24.6945,24.7298,58432.0
2015-10-14 12:15:00,34.99,35.05,34.95,35.02,43771.0,24.7228,24.7652,24.6945,24.744,43771.0
2015-10-14 12:20:00,35.03,35.05,34.97,35.0,65253.0,24.751,24.7652,24.7086,24.7298,65253.0
2015-10-14 12:25:00,35.01,35.01,34.92,34.93,56906.0,24.7369,24.7369,24.6733,24.6804,56906.0
2015-10-14 12:30:00,34.93,34.94,34.84,34.89,99520.0,24.6804,24.6874,24.6168,24.6521,99520.0
2015-10-14 12:35:00,34.9,34.95,34.87,34.87,36014.0,24.6592,24.6945,24.638,24.638,36014.0
2015-10-14 12:40:00,34.88,34.9,34.87,34.89,66329.0,24.645,24.6592,24.638,24.6521,66329.0
2015-10-14 12:45:00,34.9,35.04,34.89,34.99,76721.0,24.6592,24.7581,24.6521,24.7228,76721.0
2015-10-14 12:50:00,34.99,35.18,34.97,35.14,100172.0,24.7228,24.857,24.7086,24.8287,100172.0
2015-10-14 12:55:00,35.14,35.27,35.14,35.27,66806.0,24.8287,24.9206,24.8287,24.9206,66806.0
2015-10-14 13:00:00,35.27,35.32,35.22,35.23,51611.0,24.9206,24.9559,24.8853,24.8923,51611.0
2015-10-14 13:05:00,35.23,35.25,35.17,35.18,56210.0,24.8923,24.9065,24.8499,24.857,56210.0
2015-10-14 13:10:00,35.17,35.18,35.02,35.07,57020.0,24.8499,24.857,24.744,24.7793,57020.0
2015-10-14 13:15:00,35.07,35.16,35.05,35.14,29726.0,24.7793,24.8429,24.7652,24.8287,29726.0
2015-10-14 13:20:00,35.14,35.17,35.1,35.16,35083.0,24.8287,24.8499,24.8005,24.8429,35083.0
2015-10-14 13:25:00,35.16,35.23,35.12,35.19,35275.0,24.8429,24.8923,24.8146,24.8641,35275.0
2015-10-14 13:30:00,35.2,35.2,35.13,35.18,45264.0,24.8711,24.8711,24.8217,24.857,45264.0
2015-10-14 13:35:00,35.18,35.24,35.15,35.2,76175.0,24.857,24.8994,24.8358,24.8711,76175.0
2015-10-14 13:40:00,35.2,35.21,35.12,35.13,36896.0,24.8711,24.8782,24.8146,24.8217,36896.0
2015-10-14 13:45:00,35.13,35.16,35.12,35.13,24746.0,24.8217,24.8429,24.8146,24.8217,24746.0
2015-10-14 13:50:00,35.13,35.13,35.01,35.01,28210.0,24.8217,24.8217,24.7369,24.7369,28210.0
2015-10-14 13:55:00,35.01,35.02,34.99,35.02,38289.0,24.7369,24.744,24.7228,24.744,38289.0
2015-10-14 14:00:00,35.03,35.12,35.01,35.02,28815.0,24.751,24.8146,24.7369,24.744,28815.0
2015-10-14 14:05:00,35.01,35.01,34.95,34.98,62284.0,24.7369,24.7369,24.6945,24.7157,62284.0
2015-10-14 14:10:00,34.98,35.03,34.97,35.02,48265.0,24.7157,24.751,24.7086,24.744,48265.0
2015-10-14 14:15:00,35.01,35.03,34.98,35.01,52107.0,24.7369,24.751,24.7157,24.7369,52107.0
2015-10-14 14:20:00,35.01,35.11,35.0,35.09,34045.0,24.7369,24.8075,24.7298,24.7934,34045.0
2015-10-14 14:25:00,35.09,35.12,34.99,35.0,59962.0,24.7934,24.8146,24.7228,24.7298,59962.0
2015-10-14 14:30:00,35.0,35.01,34.9,34.9,55476.0,24.7298,24.7369,24.6592,24.6592,55476.0
2015-10-14 14:35:00,34.91,34.92,34.82,34.91,47180.0,24.6662,24.6733,24.6026,24.6662,47180.0
2015-10-14 14:40:00,34.9,34.94,34.89,34.93,50811.0,24.6592,24.6874,24.6521,24.6804,50811.0
2015-10-14 14:45:00,34.92,34.96,34.92,34.93,52201.0,24.6733,24.7016,24.6733,24.6804,52201.0
2015-10-14 14:50:00,34.94,34.97,34.91,34.93,48990.0,24.6874,24.7086,24.6662,24.6804,48990.0
2015-10-14 14:55:00,34.94,34.95,34.87,34.91,43509.0,24.6874,24.6945,24.638,24.6662,43509.0
2015-10-14 15:00:00,34.91,34.92,34.87,34.92,43296.0,24.6662,24.6733,24.638,24.6733,43296.0
2015-10-14 15:05:00,34.92,34.92,34.86,34.88,40732.0,24.6733,24.6733,24.6309,24.645,40732.0
2015-10-14 15:10:00,34.87,34.91,34.86,34.86,47089.0,24.638,24.6662,24.6309,24.6309,47089.0
2015-10-14 15:15:00,34.87,34.87,34.82,34.83,49933.0,24.638,24.638,24.6026,24.6097,49933.0
2015-10-14 15:20:00,34.82,34.82,34.73,34.81,108393.0,24.6026,24.6026,24.539,24.5956,108393.0
2015-10-14 15:25:00,34.81,34.87,34.78,34.87,64963.0,24.5956,24.638,24.5744,24.638,64963.0
2015-10-14 15:30:00,34.87,34.96,34.86,34.91,65698.0,24.638,24.7016,24.6309,24.6662,65698.0
2015-10-14 15:35:00,34.91,34.92,34.87,34.88,92821.0,24.6662,24.6733,24.638,24.645,92821.0
2015-10-14 15:40:00,34.88,34.9,34.85,34.86,82773.0,24.645,24.6592,24.6238,24.6309,82773.0
2015-10-14 15:45:00,34.86,34.86,34.76,34.77,157666.0,24.6309,24.6309,24.5602,24.5673,157666.0
2015-10-14 15:50:00,34.77,34.79,34.74,34.76,177446.0,24.5673,24.5814,24.5461,24.5602,177446.0
2015-10-14 15:55:00,34.76,34.86,34.75,34.82,379117.0,24.5602,24.6309,24.5532,24.6026,379117.0
2015-10-15 09:30:00,34.83,35.03,34.75,34.99,65825.0,24.6097,24.751,24.5532,24.7228,65825.0
2015-10-15 09:35:00,35.0,35.08,34.78,34.84,56732.0,24.7298,24.7863,24.5744,24.6168,56732.0
2015-10-15 09:40:00,34.84,35.02,34.81,34.96,84402.0,24.6168,24.744,24.5956,24.7016,84402.0
2015-10-15 09:45:00,34.96,35.04,34.89,34.89,33071.0,24.7016,24.7581,24.6521,24.6521,33071.0
2015-10-15 09:50:00,34.9,35.09,34.87,35.05,73254.0,24.6592,24.7934,24.638,24.7652,73254.0
2015-10-15 09:55:00,35.06,35.28,35.03,35.25,61641.0,24.7722,24.9277,24.751,24.9065,61641.0
2015-10-15 10:00:00,35.27,35.39,35.16,35.19,70956.0,24.9206,25.0054,24.8429,24.8641,70956.0
2015-10-15 10:05:00,35.19,35.31,35.19,35.3,40299.0,24.8641,24.9489,24.8641,24.9418,40299.0
2015-10-15 10:10:00,35.31,35.42,35.27,35.38,39112.0,24.9489,25.0266,24.9206,24.9983,39112.0
2015-10-15 10:15:00,35.39,35.42,35.23,35.34,43661.0,25.0054,25.0266,24.8923,24.9701,43661.0
2015-10-15 10:20:00,35.34,35.34,35.24,35.31,38752.0,24.9701,24.9701,24.8994,24.9489,38752.0
2015-10-15 10:25:00,35.3,35.32,35.28,35.29,29954.0,24.9418,24.9559,24.9277,24.9347,29954.0
2015-10-15 10:30:00,35.29,35.34,35.25,35.32,29511.0,24.9347,24.9701,24.9065,24.9559,29511.0
2015-10-15 10:35:00,35.33,35.37,35.29,35.34,27328.0,24.963,24.9913,24.9347,24.9701,27328.0
2015-10-15 10:40:00,35.35,35.41,35.32,35.32,16533.0,24.9771,25.0195,24.9559,24.9559,16533.0
2015-10-15 10:45:00,35.34,35.39,35.31,35.39,19446.0,24.9701,25.0054,24.9489,25.0054,19446.0
2015-10-15 10:50:00,35.39,35.42,35.34,35.34,27553.0,25.0054,25.0266,24.9701,24.9701,27553.0
2015-10-15 10:55:00,35.34,35.39,35.33,35.34,16787.0,24.9701,25.0054,24.963,24.9701,16787.0
2015-10-15 11:00:00,35.32,35.38,35.27,35.36,22443.0,24.9559,24.9983,24.9206,24.9842,22443.0
2015-10-15 11:05:00,35.37,35.38,35.29,35.36,20592.0,24.9913,24.9983,24.9347,24.9842,20592.0
2015-10-15 11:10:00,35.36,35.38,35.24,35.24,19229.0,24.9842,24.9983,24.8994,24.8994,19229.0
2015-10-15 11:15:00,35.24,35.24,35.15,35.16,21792.0,24.8994,24.8994,24.8358,24.8429,21792.0
2015-10-15 11:20:00,35.15,35.28,35.15,35.27,25164.0,24.8358,24.9277,24.8358,24.9206,25164.0
2015-10-15 11:25:00,35.28,35.31,35.21,35.24,61078.0,24.9277,24.9489,24.8782,24.8994,61078.0
2015-10-15 11:30:00,35.23,35.27,35.15,35.19,20301.0,24.8923,24.9206,24.8358,24.8641,20301.0
2015-10-15 11:35:00,35.19,35.23,35.18,35.19,12013.0,24.8641,24.8923,24.857,24.8641,12013.0
2015-10-15 11:40:00,35.18,35.19,35.14,35.15,12825.0,24.857,24.8641,24.8287,24.8358,12825.0
2015-10-15 11:45:00,35.14,35.17,35.03,35.04,31085.0,24.8287,24.8499,24.751,24.7581,31085.0
2015-10-15 11:50:00,35.04,35.05,35.0,35.05,15956.0,24.7581,24.7652,24.7298,24.7652,15956.0
2015-10-15 11:55:00,35.05,35.06,34.97,35.03,38798.0,24.7652,24.7722,24.7086,24.751,38798.0
2015-10-15 12:00:00,35.03,35.1,35.03,35.08,16668.0,24.751,24.8005,24.751,24.7863,16668.0
2015-10-15 12:05:00,35.08,35.08,34.97,34.99,27339.0,24.7863,24.7863,24.7086,24.7228,27339.0
2015-10-15 12:10:00,35.0,35.07,34.99,35.06,11708.0,24.7298,24.7793,24.7228,24.7722,11708.0
2015-10-15 12:15:00,35.06,35.08,35.05,35.08,10255.0,24.7722,24.7863,24.7652,24.7863,10255.0
2015-10-15 12:20:00,35.09,35.14,35.07,35.11,17641.0,24.7934,24.8287,24.7793,24.8075,17641.0
2015-10-15 12:25:00,35.11,35.12,35.07,35.08,22840.0,24.8075,24.8146,24.7793,24.7863,22840.0
2015-10-15 12:30:00,35.08,35.1,35.01,35.02,17429.0,24.7863,24.8005,24.7369,24.744,17429.0
2015-10-15 12:35:00,35.02,35.03,34.96,35.0,14552.0,24.744,24.751,24.7016,24.7298,14552.0
2015-10-15 12:40:00,35.0,35.04,34.97,35.04,32162.0,24.7298,24.7581,24.7086,24.7581,32162.0
2015-10-15 12:45:00,35.04,35.05,35.01,35.02,33381.0,24.7581,24.7652,24.7369,24.744,33381.0
2015-10-15 12:50:00,35.01,35.02,34.97,34.99,18806.0,24.7369,24.744,24.7086,24.7228,18806.0
2015-10-15 12:55:00,34.98,34.99,34.97,34.98,9409.0,24.7157,24.7228,24.7086,24.7157,9409.0
2015-10-15 13:00:00,34.98,34.99,34.96,34.98,11129.0,24.7157,24.7228,24.7016,24.7157,11129.0
2015-10-15 13:05:00,34.98,35.04,34.97,34.98,38152.0,24.7157,24.7581,24.7086,24.7157,38152.0
2015-10-15 13:10:00,34.98,35.0,34.96,34.97,18620.0,24.7157,24.7298,24.7016,24.7086,18620.0
2015-10-15 13:15:00,34.98,35.01,34.96,34.98,14901.0,24.7157,24.7369,24.7016,24.7157,14901.0
2015-10-15 13:20:00,34.97,35.03,34.96,35.01,18735.0,24.7086,24.751,24.7016,24.7369,18735.0
2015-10-15 13:25:00,35.02,35.03,34.98,34.98,26943.0,24.744,24.751,24.7157,24.7157,26943.0
2015-10-15 13:30:00,34.98,35.0,34.97,34.98,13761.0,24.7157,24.7298,24.7086,24.7157,13761.0
2015-10-15 13:35:00,34.98,35.01,34.96,35.0,18392.0,24.7157,24.7369,24.7016,24.7298,18392.0
2015-10-15 13:40:00,35.0,35.01,34.98,35.01,14482.0,24.7298,24.7369,24.7157,24.7369,14482.0
2015-10-15 13:45:00,35.0,35.02,34.97,34.98,22204.0,24.7298,24.744,24.7086,24.7157,22204.0
2015-10-15 13:50:00,34.98,35.01,34.96,34.97,23951.0,24.7157,24.7369,24.7016,24.7086,23951.0
2015-10-15 13:55:00,34.96,35.0,34.94,34.94,41552.0,24.7016,24.7298,24.6874,24.6874,41552.0
2015-10-15 14:00:00,34.95,34.98,34.92,34.98,35334.0,24.6945,24.7157,24.6733,24.7157,35334.0
2015-10-15 14:05:00,34.99,35.0,34.97,34.98,22145.0,24.7228,24.7298,24.7086,24.7157,22145.0
2015-10-15 14:10:00,34.98,35.03,34.96,35.02,41121.0,24.7157,24.751,24.7016,24.744,41121.0
2015-10-15 14:15:00,35.02,35.15,35.01,35.15,23090.0,24.744,24.8358,24.7369,24.8358,23090.0
2015-10-15 14:20:00,35.15,35.15,35.12,35.13,17657.0,24.8358,24.8358,24.8146,24.8217,17657.0
2015-10-15 14:25:00,35.13,35.15,35.1,35.15,9799.0,24.8217,24.8358,24.8005,24.8358,9799.0
2015-10-15 14:30:00,35.14,35.15,35.12,35.15,29658.0,24.8287,24.8358,24.8146,24.8358,29658.0
2015-10-15 14:35:00,35.14,35.16,35.12,35.16,41818.0,24.8287,24.8429,24.8146,24.8429,41818.0
2015-10-15 14:40:00,35.16,35.24,35.14,35.23,31689.0,24.8429,24.8994,24.8287,24.8923,31689.0
2015-10-15 14:45:00,35.24,35.24,35.15,35.18,26695.0,24.8994,24.8994,24.8358,24.857,26695.0
2015-10-15 14:50:00,35.18,35.2,35.16,35.19,23330.0,24.857,24.8711,24.8429,24.8641,23330.0
2015-10-15 14:55:00,35.18,35.33,35.17,35.31,78107.0,24.857,24.963,24.8499,24.9489,78107.0
2015-10-15 15:00:00,35.3,35.41,35.3,35.4,32337.0,24.9418,25.0195,24.9418,25.0124,32337.0
2015-10-15 15:05:00,35.4,35.4,35.31,35.32,28525.0,25.0124,25.0124,24.9489,24.9559,28525.0
2015-10-15 15:10:00,35.32,35.35,35.3,35.32,25065.0,24.9559,24.9771,24.9418,24.9559,25065.0
2015-10-15 15:15:00,35.32,35.39,35.32,35.38,30365.0,24.9559,25.0054,24.9559,24.9983,30365.0
2015-10-15 15:20:00,35.39,35.45,35.34,35.38,80128.0,25.0054,25.0478,24.9701,24.9983,80128.0
2015-10-15 15:25:00,35.39,35.4,35.35,35.4,45684.0,25.0054,25.0124,24.9771,25.0124,45684.0
2015-10-15 15:30:00,35.4,35.41,35.36,35.37,62969.0,25.0124,25.0195,24.9842,24.9913,62969.0
2015-10-15 15:35:00,35.38,35.39,35.35,35.37,69085.0,24.9983,25.0054,24.9771,24.9913,69085.0
2015-10-15 15:40:00,35.37,35.4,35.34,35.4,62475.0,24.9913,25.0124,24.9701,25.0124,62475.0
2015-10-15 15:45:00,35.4,35.46,35.37,35.46,98799.0,25.0124,25.0548,24.9913,25.0548,98799.0
2015-10-15 15:50:00,35.46,35.46,35.45,35.46,86098.0,25.0548,25.0548,25.0478,25.0548,86098.0
2015-10-15 15:55:00,35.45,35.49,35.44,35.48,283838.0,25.0478,25.076,25.0407,25.069,283838.0
2015-10-16 09:30:00,35.51,35.54,35.46,35.54,145761.0,25.0902,25.1114,25.0548,25.1114,145761.0
2015-10-16 09:35:00,35.53,35.53,35.42,35.46,60595.0,25.1043,25.1043,25.0266,25.0548,60595.0
2015-10-16 09:40:00,35.47,35.5,35.33,35.33,46991.0,25.0619,25.0831,24.963,24.963,46991.0
2015-10-16 09:45:00,35.35,35.41,35.22,35.31,75270.0,24.9771,25.0195,24.8853,24.9489,75270.0
2015-10-16 09:50:00,35.33,35.36,35.29,35.32,115567.0,24.963,24.9842,24.9347,24.9559,115567.0
2015-10-16 09:55:00,35.32,35.38,35.29,35.36,23036.0,24.9559,24.9983,24.9347,24.9842,23036.0
2015-10-16 10:00:00,35.36,35.46,35.3,35.43,146222.0,24.9842,25.0548,24.9418,25.0336,146222.0
2015-10-16 10:05:00,35.43,35.47,35.39,35.47,82729.0,25.0336,25.0619,25.0054,25.0619,82729.0
2015-10-16 10:10:00,35.47,35.49,35.41,35.46,69517.0,25.0619,25.076,25.0195,25.0548,69517.0
2015-10-16 10:15:00,35.45,35.49,35.4,35.4,53640.0,25.0478,25.076,25.0124,25.0124,53640.0
2015-10-16 10:20:00,35.4,35.4,35.25,35.25,152030.0,25.0124,25.0124,24.9065,24.9065,152030.0
2015-10-16 10:25:00,35.24,35.25,35.19,35.25,23116.0,24.8994,24.9065,24.8641,24.9065,23116.0
2015-10-16 10:30:00,35.25,35.25,35.14,35.16,29136.0,24.9065,24.9065,24.8287,24.8429,29136.0
2015-10-16 10:35:00,35.17,35.18,35.1,35.11,38363.0,24.8499,24.857,24.8005,24.8075,38363.0
2015-10-16 10:40:00,35.11,35.18,35.11,35.15,19996.0,24.8075,24.857,24.8075,24.8358,19996.0
2015-10-16 10:45:00,35.15,35.18,35.15,35.18,18985.0,24.8358,24.857,24.8358,24.857,18985.0
2015-10-16 10:50:00,35.18,35.18,35.14,35.15,27036.0,24.857,24.857,24.8287,24.8358,27036.0
2015-10-16 10:55:00,35.15,35.17,35.09,35.09,53162.0,24.8358,24.8499,24.7934,24.7934,53162.0
2015-10-16 11:00:00,35.09,35.1,35.03,35.05,27015.0,24.7934,24.8005,24.751,24.7652,27015.0
2015-10-16 11:05:00,35.05,35.13,35.05,35.1,24445.0,24.7652,24.8217,24.7652,24.8005,24445.0
2015-10-16 11:10:00,35.11,35.16,35.08,35.14,20214.0,24.8075,24.8429,24.7863,24.8287,20214.0
2015-10-16 11:15:00,35.14,35.16,35.07,35.15,21235.0,24.8287,24.8429,24.7793,24.8358,21235.0
2015-10-16 11:20:00,35.14,35.16,35.07,35.08,43004.0,24.8287,24.8429,24.7793,24.7863,43004.0
2015-10-16 11:25:00,35.09,35.1,35.0,35.02,26217.0,24.7934,24.8005,24.7298,24.744,26217.0
2015-10-16 11:30:00,35.03,35.04,35.0,35.04,15650.0,24.751,24.7581,24.7298,24.7581,15650.0
2015-10-16 11:35:00,35.04,35.04,34.98,34.98,19489.0,24.7581,24.7581,24.7157,24.7157,19489.0
2015-10-16 11:40:00,35.0,35.02,34.97,34.98,112901.0,24.7298,24.744,24.7086,24.7157,112901.0
2015-10-16 11:45:00,34.98,35.0,34.96,35.0,21875.0,24.7157,24.7298,24.7016,24.7298,21875.0
2015-10-16 11:50:00,35.0,35.03,34.98,34.98,36604.0,24.7298,24.751,24.7157,24.7157,36604.0
2015-10-16 11:55:00,34.98,35.0,34.98,34.99,15141.0,24.7157,24.7298,24.7157,24.7228,15141.0
2015-10-16 12:00:00,35.0,35.0,34.96,34.98,23780.0,24.7298,24.7298,24.7016,24.7157,23780.0
2015-10-16 12:05:00,34.98,34.99,34.84,34.85,44422.0,24.7157,24.7228,24.6168,24.6238,44422.0
2015-10-16 12:10:00,34.84,34.85,34.78,34.78,22241.0,24.6168,24.6238,24.5744,24.5744,22241.0
2015-10-16 12:15:00,34.79,34.83,34.78,34.82,26896.0,24.5814,24.6097,24.5744,24.6026,26896.0
2015-10-16 12:20:00,34.81,34.82,34.75,34.76,43177.0,24.5956,24.6026,24.5532,24.5602,43177.0
2015-10-16 12:25:00,34.76,34.77,34.73,34.76,36793.0,24.5602,24.5673,24.539,24.5602,36793.0
2015-10-16 12:30:00,34.76,34.78,34.75,34.77,16566.0,24.5602,24.5744,24.5532,24.5673,16566.0
2015-10-16 12:35:00,34.76,34.76,34.71,34.74,20469.0,24.5602,24.5602,24.5249,24.5461,20469.0
2015-10-16 12:40:00,34.74,34.75,34.69,34.7,15825.0,24.5461,24.5532,24.5108,24.5179,15825.0
2015-10-16 12:45:00,34.69,34.74,34.69,34.73,18320.0,24.5108,24.5461,24.5108,24.539,18320.0
2015-10-16 12:50:00,34.73,34.74,34.71,34.73,16335.0,24.539,24.5461,24.5249,24.539,16335.0
2015-10-16 12:55:00,34.72,34.75,34.71,34.75,23041.0,24.532,24.5532,24.5249,24.5532,23041.0
2015-10-16 13:00:00,34.75,34.75,34.71,34.72,15269.0,24.5532,24.5532,24.5249,24.532,15269.0
2015-10-16 13:05:00,34.72,34.74,34.68,34.73,28945.0,24.532,24.5461,24.5037,24.539,28945.0
2015-10-16 13:10:00,34.73,34.83,34.73,34.8,35805.0,24.539,24.6097,24.539,24.5885,35805.0
2015-10-16 13:15:00,34.79,34.84,34.79,34.84,6851.0,24.5814,24.6168,24.5814,24.6168,6851.0
2015-10-16 13:20:00,34.84,34.88,34.84,34.86,21362.0,24.6168,24.645,24.6168,24.6309,21362.0
2015-10-16 13:25:00,34.86,34.86,34.78,34.81,14049.0,24.6309,24.6309,24.5744,24.5956,14049.0
2015-10-16 13:30:00,34.82,34.83,34.78,34.82,56435.0,24.6026,24.6097,24.5744,24.6026,56435.0
2015-10-16 13:35:00,34.81,34.87,34.81,34.83,24640.0,24.5956,24.638,24.5956,24.6097,24640.0
2015-10-16 13:40:00,34.84,34.84,34.74,34.75,26451.0,24.6168,24.6168,24.5461,24.5532,26451.0
2015-10-16 13:45:00,34.75,34.75,34.71,34.72,18383.0,24.5532,24.5532,24.5249,24.532,18383.0
2015-10-16 13:50:00,34.71,34.72,34.71,34.72,14736.0,24.5249,24.532,24.5249,24.532,14736.0
2015-10-16 13:55:00,34.72,34.72,34.68,34.68,22459.0,24.532,24.532,24.5037,24.5037,22459.0
2015-10-16 14:00:00,34.68,34.69,34.59,34.59,50101.0,24.5037,24.5108,24.4401,24.4401,50101.0
2015-10-16 14:05:00,34.59,34.6,34.56,34.56,33162.0,24.4401,24.4472,24.4189,24.4189,33162.0
2015-10-16 14:10:00,34.56,34.67,34.56,34.62,50125.0,24.4189,24.4967,24.4189,24.4613,50125.0
2015-10-16 14:15:00,34.62,34.64,34.62,34.63,10103.0,24.4613,24.4755,24.4613,24.4684,10103.0
2015-10-16 14:20:00,34.64,34.64,34.6,34.63,33391.0,24.4755,24.4755,24.4472,24.4684,33391.0
2015-10-16 14:25:00,34.64,34.66,34.6,34.63,30724.0,24.4755,24.4896,24.4472,24.4684,30724.0
2015-10-16 14:30:00,34.63,34.66,34.6,34.61,74539.0,24.4684,24.4896,24.4472,24.4543,74539.0
2015-10-16 14:35:00,34.62,34.72,34.61,34.7,31654.0,24.4613,24.532,24.4543,24.5179,31654.0
2015-10-16 14:40:00,34.71,34.72,34.68,34.69,37784.0,24.5249,24.532,24.5037,24.5108,37784.0
2015-10-16 14:45:00,34.69,34.69,34.64,34.65,28976.0,24.5108,24.5108,24.4755,24.4825,28976.0
2015-10-16 14:50:00,34.65,34.69,34.63,34.67,52208.0,24.4825,24.5108,24.4684,24.4967,52208.0
2015-10-16 14:55:00,34.66,34.75,34.66,34.74,39380.0,24.4896,24.5532,24.4896,24.5461,39380.0
2015-10-16 15:00:00,34.73,34.74,34.72,34.72,28510.0,24.539,24.5461,24.532,24.532,28510.0
2015-10-16 15:05:00,34.73,34.73,34.72,34.72,18584.0,24.539,24.539,24.532,24.532,18584.0
2015-10-16 15:10:00,34.73,34.73,34.72,34.73,54374.0,24.539,24.539,24.532,24.539,54374.0
2015-10-16 15:15:00,34.73,34.73,34.69,34.69,131824.0,24.539,24.539,24.5108,24.5108,131824.0
2015-10-16 15:20:00,34.69,34.7,34.61,34.61,100829.0,24.5108,24.5179,24.4543,24.4543,100829.0
2015-10-16 15:25:00,34.62,34.62,34.49,34.52,245774.0,24.4613,24.4613,24.3695,24.3907,245774.0
2015-10-16 15:30:00,34.52,34.61,34.52,34.61,171956.0,24.3907,24.4543,24.3907,24.4543,171956.0
2015-10-16 15:35:00,34.6,34.62,34.59,34.6,107624.0,24.4472,24.4613,24.4401,24.4472,107624.0
2015-10-16 15:40:00,34.6,34.71,34.58,34.7,283759.0,24.4472,24.5249,24.4331,24.5179,283759.0
2015-10-16 15:45:00,34.72,34.73,34.7,34.7,132680.0,24.532,24.539,24.5179,24.5179,132680.0
2015-10-16 15:50:00,34.7,34.71,34.69,34.7,244549.0,24.5179,24.5249,24.5108,24.5179,244549.0
2015-10-16 15:55:00,34.7,34.71,34.68,34.7,457752.0,24.5179,24.5249,24.5037,24.5179,457752.0
2015-10-19 09:30:00,34.68,34.79,34.6,34.79,51010.0,24.5037,24.5814,24.4472,24.5814,51010.0
2015-10-19 09:35:00,34.78,34.78,34.64,34.65,59260.0,24.5744,24.5744,24.4755,24.4825,59260.0
2015-10-19 09:40:00,34.65,34.74,34.6,34.69,21074.0,24.4825,24.5461,24.4472,24.5108,21074.0
2015-10-19 09:45:00,34.69,34.74,34.63,34.64,16075.0,24.5108,24.5461,24.4684,24.4755,16075.0
2015-10-19 09:50:00,34.64,34.73,34.64,34.7,15257.0,24.4755,24.539,24.4755,24.5179,15257.0
2015-10-19 09:55:00,34.69,34.7,34.66,34.69,21436.0,24.5108,24.5179,24.4896,24.5108,21436.0
2015-10-19 10:00:00,34.69,34.73,34.67,34.69,25135.0,24.5108,24.539,24.4967,24.5108,25135.0
2015-10-19 10:05:00,34.69,34.73,34.69,34.72,19622.0,24.5108,24.539,24.5108,24.532,19622.0
2015-10-19 10:10:00,34.72,34.75,34.72,34.74,48403.0,24.532,24.5532,24.532,24.5461,48403.0
2015-10-19 10:15:00,34.74,34.89,34.73,34.89,36025.0,24.5461,24.6521,24.539,24.6521,36025.0
2015-10-19 10:20:00,34.88,35.05,34.86,35.03,110568.0,24.645,24.7652,24.6309,24.751,110568.0
2015-10-19 10:25:00,35.02,35.02,34.93,34.95,30582.0,24.744,24.744,24.6804,24.6945,30582.0
2015-10-19 10:30:00,34.95,34.98,34.91,34.98,27617.0,24.6945,24.7157,24.6662,24.7157,27617.0
2015-10-19 10:35:00,34.97,35.05,34.94,35.02,22757.0,24.7086,24.7652,24.6874,24.744,22757.0
2015-10-19 10:40:00,35.03,35.13,35.02,35.12,18425.0,24.751,24.8217,24.744,24.8146,18425.0
2015-10-19 10:45:00,35.12,35.12,35.03,35.06,33094.0,24.8146,24.8146,24.751,24.7722,33094.0
2015-10-19 10:50:00,35.07,35.12,35.06,35.12,18926.0,24.7793,24.8146,24.7722,24.8146,18926.0
2015-10-19 10:55:00,35.12,35.13,35.08,35.13,35179.0,24.8146,24.8217,24.7863,24.8217,35179.0
2015-10-19 11:00:00,35.13,35.13,35.07,35.09,23868.0,24.8217,24.8217,24.7793,24.7934,23868.0
2015-10-19 11:05:00,35.09,35.11,35.01,35.02,38384.0,24.7934,24.8075,24.7369,24.744,38384.0
2015-10-19 11:10:00,35.02,35.09,34.99,35.09,26046.0,24.744,24.7934,24.7228,24.7934,26046.0
2015-10-19 11:15:00,35.09,35.09,35.03,35.09,26910.0,24.7934,24.7934,24.751,24.7934,26910.0
2015-10-19 11:20:00,35.08,35.09,35.03,35.06,14241.0,24.7863,24.7934,24.751,24.7722,14241.0
2015-10-19 11:25:00,35.07,35.08,35.02,35.02,19846.0,24.7793,24.7863,24.744,24.744,19846.0
2015-10-19 11:30:00,35.03,35.04,34.99,35.0,39715.0,24.751,24.7581,24.7228,24.7298,39715.0
2015-10-19 11:35:00,35.0,35.1,34.99,35.1,27881.0,24.7298,24.8005,24.7228,24.8005,27881.0
2015-10-19 11:40:00,35.1,35.14,35.07,35.07,26185.0,24.8005,24.8287,24.7793,24.7793,26185.0
2015-10-19 11:45:00,35.06,35.15,35.05,35.15,13728.0,24.7722,24.8358,24.7652,24.8358,13728.0
2015-10-19 11:50:00,35.15,35.17,35.15,35.16,31404.0,24.8358,24.8499,24.8358,24.8429,31404.0
2015-10-19 11:55:00,35.16,35.17,35.11,35.11,18471.0,24.8429,24.8499,24.8075,24.8075,18471.0
2015-10-19 12:00:00,35.11,35.13,35.06,35.06,20405.0,24.8075,24.8217,24.7722,24.7722,20405.0
2015-10-19 12:05:00,35.05,35.07,35.02,35.06,15942.0,24.7652,24.7793,24.744,24.7722,15942.0
2015-10-19 12:10:00,35.06,35.07,35.02,35.02,8692.0,24.7722,24.7793,24.744,24.744,8692.0
2015-10-19 12:15:00,35.03,35.05,34.99,34.99,10893.0,24.751,24.7652,24.7228,24.7228,10893.0
2015-10-19 12:20:00,34.98,34.99,34.9,34.93,49260.0,24.7157,24.7228,24.6592,24.6804,49260.0
2015-10-19 12:25:00,34.92,34.92,34.82,34.91,35301.0,24.6733,24.6733,24.6026,24.6662,35301.0
2015-10-19 12:30:00,34.91,34.93,34.86,34.93,22512.0,24.6662,24.6804,24.6309,24.6804,22512.0
2015-10-19 12:35:00,34.93,34.97,34.93,34.93,18021.0,24.6804,24.7086,24.6804,24.6804,18021.0
2015-10-19 12:40:00,34.94,34.94,34.89,34.89,15387.0,24.6874,24.6874,24.6521,24.6521,15387.0
2015-10-19 12:45:00,34.9,34.92,34.84,34.84,24655.0,24.6592,24.6733,24.6168,24.6168,24655.0
2015-10-19 12:50:00,34.85,34.88,34.83,34.88,25519.0,24.6238,24.645,24.6097,24.645,25519.0
2015-10-19 12:55:00,34.88,34.93,34.87,34.92,14187.0,24.645,24.6804,24.638,24.6733,14187.0
2015-10-19 13:00:00,34.92,35.01,34.92,34.99,22805.0,24.6733,24.7369,24.6733,24.7228,22805.0
2015-10-19 13:05:00,34.98,34.98,34.92,34.94,13250.0,24.7157,24.7157,24.6733,24.6874,13250.0
2015-10-19 13:10:00,34.94,35.0,34.92,34.93,10173.0,24.6874,24.7298,24.6733,24.6804,10173.0
2015-10-19 13:15:00,34.93,34.94,34.88,34.88,19345.0,24.6804,24.6874,24.645,24.645,19345.0
2015-10-19 13:20:00,34.88,34.88,34.82,34.87,22932.0,24.645,24.645,24.6026,24.638,22932.0
2015-10-19 13:25:00,34.88,34.89,34.85,34.85,12500.0,24.645,24.6521,24.6238,24.6238,12500.0
2015-10-19 13:30:00,34.85,34.86,34.81,34.82,14273.0,24.6238,24.6309,24.5956,24.6026,14273.0
2015-10-19 13:35:00,34.81,34.83,34.75,34.83,14924.0,24.5956,24.6097,24.5532,24.6097,14924.0
2015-10-19 13:40:00,34.83,34.87,34.82,34.86,16570.0,24.6097,24.638,24.6026,24.6309,16570.0
2015-10-19 13:45:00,34.85,34.85,34.81,34.81,14096.0,24.6238,24.6238,24.5956,24.5956,14096.0
2015-10-19 13:50:00,34.8,34.87,34.8,34.87,11320.0,24.5885,24.638,24.5885,24.638,11320.0
2015-10-19 13:55:00,34.87,34.87,34.83,34.86,16081.0,24.638,24.638,24.6097,24.6309,16081.0
2015-10-19 14:00:00,34.86,34.88,34.81,34.88,13030.0,24.6309,24.645,24.5956,24.645,13030.0
2015-10-19 14:05:00,34.88,34.88,34.83,34.86,15750.0,24.645,24.645,24.6097,24.6309,15750.0
2015-10-19 14:10:00,34.86,34.88,34.81,34.87,17349.0,24.6309,24.645,24.5956,24.638,17349.0
2015-10-19 14:15:00,34.87,34.9,34.81,34.81,12692.0,24.638,24.6592,24.5956,24.5956,12692.0
2015-10-19 14:20:00,34.82,34.84,34.81,34.84,15508.0,24.6026,24.6168,24.5956,24.6168,15508.0
2015-10-19 14:25:00,34.83,34.83,34.77,34.78,17241.0,24.6097,24.6097,24.5673,24.5744,17241.0
2015-10-19 14:30:00,34.78,34.83,34.78,34.81,26568.0,24.5744,24.6097,24.5744,24.5956,26568.0
2015-10-19 14:35:00,34.8,34.88,34.8,34.85,17462.0,24.5885,24.645,24.5885,24.6238,17462.0
2015-10-19 14:40:00,34.84,34.87,34.83,34.84,22927.0,24.6168,24.638,24.6097,24.6168,22927.0
2015-10-19 14:45:00,34.83,34.9,34.82,34.87,24763.0,24.6097,24.6592,24.6026,24.638,24763.0
2015-10-19 14:50:00,34.87,34.92,34.85,34.89,29112.0,24.638,24.6733,24.6238,24.6521,29112.0
2015-10-19 14:55:00,34.89,34.89,34.87,34.88,17493.0,24.6521,24.6521,24.638,24.645,17493.0
2015-10-19 15:00:00,34.88,34.95,34.87,34.95,39923.0,24.645,24.6945,24.638,24.6945,39923.0
2015-10-19 15:05:00,34.96,35.0,34.92,34.93,45915.0,24.7016,24.7298,24.6733,24.6804,45915.0
2015-10-19 15:10:00,34.93,34.94,34.91,34.93,22010.0,24.6804,24.6874,24.6662,24.6804,22010.0
2015-10-19 15:15:00,34.94,34.95,34.92,34.93,22668.0,24.6874,24.6945,24.6733,24.6804,22668.0
2015-10-19 15:20:00,34.93,34.97,34.92,34.95,18487.0,24.6804,24.7086,24.6733,24.6945,18487.0
2015-10-19 15:25:00,34.95,34.98,34.9,34.9,25840.0,24.6945,24.7157,24.6592,24.6592,25840.0
2015-10-19 15:30:00,34.91,34.95,34.89,34.93,28181.0,24.6662,24.6945,24.6521,24.6804,28181.0
2015-10-19 15:35:00,34.93,34.97,34.92,34.92,24600.0,24.6804,24.7086,24.6733,24.6733,24600.0
2015-10-19 15:40:00,34.92,34.95,34.92,34.94,54087.0,24.6733,24.6945,24.6733,24.6874,54087.0
2015-10-19 15:45:00,34.95,35.01,34.95,35.01,80759.0,24.6945,24.7369,24.6945,24.7369,80759.0
2015-10-19 15:50:00,35.01,35.04,34.99,35.03,101415.0,24.7369,24.7581,24.7228,24.751,101415.0
2015-10-19 15:55:00,35.04,35.08,35.02,35.07,212469.0,24.7581,24.7863,24.744,24.7793,212469.0
2015-10-20 09:30:00,35.04,35.11,35.03,35.06,39869.0,24.7581,24.8075,24.751,24.7722,39869.0
2015-10-20 09:35:00,35.06,35.17,35.03,35.16,23287.0,24.7722,24.8499,24.751,24.8429,23287.0
2015-10-20 09:40:00,35.15,35.33,35.15,35.29,28250.0,24.8358,24.963,24.8358,24.9347,28250.0
2015-10-20 09:45:00,35.3,35.4,35.18,35.25,174771.0,24.9418,25.0124,24.857,24.9065,174771.0
2015-10-20 09:50:00,35.26,35.4,35.25,35.4,71364.0,24.9135,25.0124,24.9065,25.0124,71364.0
2015-10-20 09:55:00,35.41,35.43,35.39,35.41,24483.0,25.0195,25.0336,25.0054,25.0195,24483.0
2015-10-20 10:00:00,35.41,35.42,35.37,35.41,32393.0,25.0195,25.0266,24.9913,25.0195,32393.0
2015-10-20 10:05:00,35.41,35.46,35.37,35.44,49070.0,25.0195,25.0548,24.9913,25.0407,49070.0
2015-10-20 10:10:00,35.44,35.47,35.38,35.39,13922.0,25.0407,25.0619,24.9983,25.0054,13922.0
2015-10-20 10:15:00,35.38,35.44,35.37,35.43,18540.0,24.9983,25.0407,24.9913,25.0336,18540.0
2015-10-20 10:20:00,35.43,35.47,35.43,35.44,21789.0,25.0336,25.0619,25.0336,25.0407,21789.0
2015-10-20 10:25:00,35.43,35.47,35.42,35.45,16093.0,25.0336,25.0619,25.0266,25.0478,16093.0
2015-10-20 10:30:00,35.45,35.47,35.39,35.47,77847.0,25.0478,25.0619,25.0054,25.0619,77847.0
2015-10-20 10:35:00,35.47,35.47,35.4,35.45,32992.0,25.0619,25.0619,25.0124,25.0478,32992.0
2015-10-20 10:40:00,35.45,35.48,35.44,35.45,22020.0,25.0478,25.069,25.0407,25.0478,22020.0
2015-10-20 10:45:00,35.44,35.52,35.44,35.51,43161.0,25.0407,25.0972,25.0407,25.0902,43161.0
2015-10-20 10:50:00,35.51,35.55,35.51,35.51,19961.0,25.0902,25.1184,25.0902,25.0902,19961.0
2015-10-20 10:55:00,35.51,35.52,35.48,35.52,18436.0,25.0902,25.0972,25.069,25.0972,18436.0
2015-10-20 11:00:00,35.52,35.53,35.41,35.42,26882.0,25.0972,25.1043,25.0195,25.0266,26882.0
2015-10-20 11:05:00,35.42,35.43,35.35,35.4,17355.0,25.0266,25.0336,24.9771,25.0124,17355.0
2015-10-20 11:10:00,35.39,35.4,35.34,35.36,12516.0,25.0054,25.0124,24.9701,24.9842,12516.0
2015-10-20 11:15:00,35.36,35.39,35.35,35.38,21284.0,24.9842,25.0054,24.9771,24.9983,21284.0
2015-10-20 11:20:00,35.38,35.42,35.37,35.42,12767.0,24.9983,25.0266,24.9913,25.0266,12767.0
2015-10-20 11:25:00,35.42,35.49,35.42,35.45,21488.0,25.0266,25.076,25.0266,25.0478,21488.0
2015-10-20 11:30:00,35.45,35.46,35.38,35.38,15653.0,25.0478,25.0548,24.9983,24.9983,15653.0
2015-10-20 11:35:00,35.37,35.38,35.34,35.36,17737.0,24.9913,24.9983,24.9701,24.9842,17737.0
2015-10-20 11:40:00,35.36,35.43,35.33,35.4,12336.0,24.9842,25.0336,24.963,25.0124,12336.0
2015-10-20 11:45:00,35.4,35.43,35.38,35.42,13130.0,25.0124,25.0336,24.9983,25.0266,13130.0
2015-10-20 11:50:00,35.41,35.44,35.35,35.36,9034.0,25.0195,25.0407,24.9771,24.9842,9034.0
2015-10-20 11:55:00,35.35,35.38,35.28,35.37,17423.0,24.9771,24.9983,24.9277,24.9913,17423.0
2015-10-20 12:00:00,35.37,35.39,35.31,35.34,27961.0,24.9913,25.0054,24.9489,24.9701,27961.0
2015-10-20 12:05:00,35.33,35.36,35.3,35.34,12477.0,24.963,24.9842,24.9418,24.9701,12477.0
2015-10-20 12:10:00,35.35,35.36,35.29,35.29,9300.0,24.9771,24.9842,24.9347,24.9347,9300.0
2015-10-20 12:15:00,35.29,35.3,35.2,35.2,10402.0,24.9347,24.9418,24.8711,24.8711,10402.0
2015-10-20 12:20:00,35.2,35.27,35.19,35.21,13198.0,24.8711,24.9206,24.8641,24.8782,13198.0
2015-10-20 12:25:00,35.21,35.31,35.2,35.3,25696.0,24.8782,24.9489,24.8711,24.9418,25696.0
2015-10-20 12:30:00,35.3,35.3,35.24,35.25,11286.0,24.9418,24.9418,24.8994,24.9065,11286.0
2015-10-20 12:35:00,35.25,35.27,35.22,35.26,16949.0,24.9065,24.9206,24.8853,24.9135,16949.0
2015-10-20 12:40:00,35.25,35.28,35.23,35.27,12647.0,24.9065,24.9277,24.8923,24.9206,12647.0
2015-10-20 12:45:00,35.27,35.3,35.25,35.26,14617.0,24.9206,24.9418,24.9065,24.9135,14617.0
2015-10-20 12:50:00,35.25,35.25,35.19,35.19,26840.0,24.9065,24.9065,24.8641,24.8641,26840.0
2015-10-20 12:55:00,35.18,35.2,35.15,35.2,11706.0,24.857,24.8711,24.8358,24.8711,11706.0
2015-10-20 13:00:00,35.19,35.2,35.16,35.18,9087.0,24.8641,24.8711,24.8429,24.857,9087.0
2015-10-20 13:05:00,35.18,35.2,35.16,35.2,13373.0,24.857,24.8711,24.8429,24.8711,13373.0
2015-10-20 13:10:00,35.2,35.25,35.19,35.25,12665.0,24.8711,24.9065,24.8641,24.9065,12665.0
2015-10-20 13:15:00,35.25,35.29,35.24,35.24,10836.0,24.9065,24.9347,24.8994,24.8994,10836.0
2015-10-20 13:20:00,35.25,35.26,35.22,35.22,7500.0,24.9065,24.9135,24.8853,24.8853,7500.0
2015-10-20 13:25:00,35.22,35.23,35.2,35.22,18450.0,24.8853,24.8923,24.8711,24.8853,18450.0
2015-10-20 13:30:00,35.22,35.26,35.21,35.23,13871.0,24.8853,24.9135,24.8782,24.8923,13871.0
2015-10-20 13:35:00,35.24,35.24,35.21,35.23,11684.0,24.8994,24.8994,24.8782,24.8923,11684.0
2015-10-20 13:40:00,35.23,35.28,35.22,35.24,9829.0,24.8923,24.9277,24.8853,24.8994,9829.0
2015-10-20 13:45:00,35.24,35.24,35.2,35.22,16521.0,24.8994,24.8994,24.8711,24.8853,16521.0
2015-10-20 13:50:00,35.23,35.25,35.19,35.23,13778.0,24.8923,24.9065,24.8641,24.8923,13778.0
2015-10-20 13:55:00,35.23,35.24,35.21,35.22,8653.0,24.8923,24.8994,24.8782,24.8853,8653.0
2015-10-20 14:00:00,35.22,35.24,35.19,35.22,15365.0,24.8853,24.8994,24.8641,24.8853,15365.0
2015-10-20 14:05:00,35.23,35.25,35.21,35.22,15466.0,24.8923,24.9065,24.8782,24.8853,15466.0
2015-10-20 14:10:00,35.22,35.26,35.21,35.25,29658.0,24.8853,24.9135,24.8782,24.9065,29658.0
2015-10-20 14:15:00,35.25,35.26,35.22,35.25,14988.0,24.9065,24.9135,24.8853,24.9065,14988.0
2015-10-20 14:20:00,35.25,35.27,35.23,35.23,18863.0,24.9065,24.9206,24.8923,24.8923,18863.0
2015-10-20 14:25:00,35.25,35.3,35.24,35.3,15223.0,24.9065,24.9418,24.8994,24.9418,15223.0
2015-10-20 14:30:00,35.3,35.33,35.29,35.3,20660.0,24.9418,24.963,24.9347,24.9418,20660.0
2015-10-20 14:35:00,35.29,35.3,35.26,35.3,12742.0,24.9347,24.9418,24.9135,24.9418,12742.0
2015-10-20 14:40:00,35.3,35.32,35.27,35.28,17425.0,24.9418,24.9559,24.9206,24.9277,17425.0
2015-10-20 14:45:00,35.27,35.31,35.27,35.3,19077.0,24.9206,24.9489,24.9206,24.9418,19077.0
2015-10-20 14:50:00,35.3,35.34,35.28,35.32,16705.0,24.9418,24.9701,24.9277,24.9559,16705.0
2015-10-20 14:55:00,35.33,35.37,35.31,35.36,25434.0,24.963,24.9913,24.9489,24.9842,25434.0
2015-10-20 15:00:00,35.36,35.38,35.35,35.38,22391.0,24.9842,24.9983,24.9771,24.9983,22391.0
2015-10-20 15:05:00,35.38,35.38,35.33,35.36,19793.0,24.9983,24.9983,24.963,24.9842,19793.0
2015-10-20 15:10:00,35.36,35.41,35.36,35.39,26811.0,24.9842,25.0195,24.9842,25.0054,26811.0
2015-10-20 15:15:00,35.38,35.39,35.35,35.37,26144.0,24.9983,25.0054,24.9771,24.9913,26144.0
2015-10-20 15:20:00,35.37,35.42,35.37,35.4,24586.0,24.9913,25.0266,24.9913,25.0124,24586.0
2015-10-20 15:25:00,35.41,35.42,35.38,35.38,29348.0,25.0195,25.0266,24.9983,24.9983,29348.0
2015-10-20 15:30:00,35.39,35.44,35.38,35.44,46597.0,25.0054,25.0407,24.9983,25.0407,46597.0
2015-10-20 15:35:00,35.44,35.44,35.35,35.37,44090.0,25.0407,25.0407,24.9771,24.9913,44090.0
2015-10-20 15:40:00,35.37,35.4,35.37,35.37,44047.0,24.9913,25.0124,24.9913,24.9913,44047.0
2015-10-20 15:45:00,35.38,35.39,35.29,35.3,72324.0,24.9983,25.0054,24.9347,24.9418,72324.0
2015-10-20 15:50:00,35.31,35.31,35.29,35.3,74719.0,24.9489,24.9489,24.9347,24.9418,74719.0
2015-10-20 15:55:00,35.3,35.32,35.28,35.31,115169.0,24.9418,24.9559,24.9277,24.9489,115169.0
2015-10-21 09:30:00,35.47,35.56,35.47,35.51,31431.0,25.0619,25.1255,25.0619,25.0902,31431.0
2015-10-21 09:35:00,35.48,35.54,35.36,35.41,47746.0,25.069,25.1114,24.9842,25.0195,47746.0
2015-10-21 09:40:00,35.41,35.52,35.37,35.44,85220.0,25.0195,25.0972,24.9913,25.0407,85220.0
2015-10-21 09:45:00,35.45,35.45,35.31,35.33,10478.0,25.0478,25.0478,24.9489,24.963,10478.0
2015-10-21 09:50:00,35.33,35.34,35.2,35.22,22471.0,24.963,24.9701,24.8711,24.8853,22471.0
2015-10-21 09:55:00,35.22,35.29,35.19,35.28,15968.0,24.8853,24.9347,24.8641,24.9277,15968.0
2015-10-21 10:00:00,35.28,35.35,35.2,35.33,19295.0,24.9277,24.9771,24.8711,24.963,19295.0
2015-10-21 10:05:00,35.32,35.38,35.32,35.34,49540.0,24.9559,24.9983,24.9559,24.9701,49540.0
2015-10-21 10:10:00,35.34,35.34,35.28,35.32,14820.0,24.9701,24.9701,24.9277,24.9559,14820.0
2015-10-21 10:15:00,35.31,35.36,35.28,35.34,15006.0,24.9489,24.9842,24.9277,24.9701,15006.0
2015-10-21 10:20:00,35.33,35.35,35.28,35.33,17083.0,24.963,24.9771,24.9277,24.963,17083.0
2015-10-21 10:25:00,35.33,35.35,35.29,35.31,31641.0,24.963,24.9771,24.9347,24.9489,31641.0
2015-10-21 10:30:00,35.31,35.31,35.19,35.19,14380.0,24.9489,24.9489,24.8641,24.8641,14380.0
2015-10-21 10:35:00,35.19,35.32,35.19,35.29,14337.0,24.8641,24.9559,24.8641,24.9347,14337.0
2015-10-21 10:40:00,35.29,35.35,35.28,35.35,10399.0,24.9347,24.9771,24.9277,24.9771,10399.0
2015-10-21 10:45:00,35.36,35.37,35.33,35.34,11447.0,24.9842,24.9913,24.963,24.9701,11447.0
2015-10-21 10:50:00,35.33,35.38,35.33,35.34,7330.0,24.963,24.9983,24.963,24.9701,7330.0
2015-10-21 10:55:00,35.36,35.46,35.36,35.39,22970.0,24.9842,25.0548,24.9842,25.0054,22970.0
2015-10-21 11:00:00,35.4,35.43,35.39,35.39,20539.0,25.0124,25.0336,25.0054,25.0054,20539.0
2015-10-21 11:05:00,35.38,35.4,35.32,35.32,17869.0,24.9983,25.0124,24.9559,24.9559,17869.0
2015-10-21 11:10:00,35.32,35.35,35.31,35.35,11867.0,24.9559,24.9771,24.9489,24.9771,11867.0
2015-10-21 11:15:00,35.36,35.44,35.36,35.4,11258.0,24.9842,25.0407,24.9842,25.0124,11258.0
2015-10-21 11:20:00,35.39,35.44,35.35,35.43,7057.0,25.0054,25.0407,24.9771,25.0336,7057.0
2015-10-21 11:25:00,35.43,35.45,35.42,35.42,11416.0,25.0336,25.0478,25.0266,25.0266,11416.0
2015-10-21 11:30:00,35.41,35.51,35.4,35.51,15352.0,25.0195,25.0902,25.0124,25.0902,15352.0
2015-10-21 11:35:00,35.52,35.52,35.48,35.48,13393.0,25.0972,25.0972,25.069,25.069,13393.0
2015-10-21 11:40:00,35.48,35.5,35.38,35.4,11356.0,25.069,25.0831,24.9983,25.0124,11356.0
2015-10-21 11:45:00,35.4,35.4,35.32,35.32,10113.0,25.0124,25.0124,24.9559,24.9559,10113.0
2015-10-21 11:50:00,35.32,35.39,35.29,35.31,73500.0,24.9559,25.0054,24.9347,24.9489,73500.0
2015-10-21 11:55:00,35.31,35.33,35.28,35.29,21036.0,24.9489,24.963,24.9277,24.9347,21036.0
2015-10-21 12:00:00,35.29,35.3,35.25,35.27,14787.0,24.9347,24.9418,24.9065,24.9206,14787.0
2015-10-21 12:05:00,35.27,35.31,35.26,35.28,12656.0,24.9206,24.9489,24.9135,24.9277,12656.0
2015-10-21 12:10:00,35.28,35.29,35.23,35.25,17057.0,24.9277,24.9347,24.8923,24.9065,17057.0
2015-10-21 12:15:00,35.24,35.25,35.17,35.18,22447.0,24.8994,24.9065,24.8499,24.857,22447.0
2015-10-21 12:20:00,35.19,35.21,35.17,35.2,25507.0,24.8641,24.8782,24.8499,24.8711,25507.0
2015-10-21 12:25:00,35.19,35.2,35.14,35.18,11600.0,24.8641,24.8711,24.8287,24.857,11600.0
2015-10-21 12:30:00,35.17,35.2,35.16,35.18,22747.0,24.8499,24.8711,24.8429,24.857,22747.0
2015-10-21 12:35:00,35.18,35.2,35.16,35.17,8103.0,24.857,24.8711,24.8429,24.8499,8103.0
2015-10-21 12:40:00,35.18,35.18,35.16,35.18,6216.0,24.857,24.857,24.8429,24.857,6216.0
2015-10-21 12:45:00,35.18,35.22,35.16,35.22,23080.0,24.857,24.8853,24.8429,24.8853,23080.0
2015-10-21 12:50:00,35.22,35.23,35.18,35.19,8397.0,24.8853,24.8923,24.857,24.8641,8397.0
2015-10-21 12:55:00,35.2,35.22,35.13,35.14,13222.0,24.8711,24.8853,24.8217,24.8287,13222.0
2015-10-21 13:00:00,35.13,35.15,35.07,35.09,22543.0,24.8217,24.8358,24.7793,24.7934,22543.0
2015-10-21 13:05:00,35.09,35.1,35.05,35.05,14197.0,24.7934,24.8005,24.7652,24.7652,14197.0
2015-10-21 13:10:00,35.06,35.08,34.99,35.0,52271.0,24.7722,24.7863,24.7228,24.7298,52271.0
2015-10-21 13:15:00,35.0,35.0,34.9,34.91,13502.0,24.7298,24.7298,24.6592,24.6662,13502.0
2015-10-21 13:20:00,34.9,34.92,34.85,34.91,20425.0,24.6592,24.6733,24.6238,24.6662,20425.0
2015-10-21 13:25:00,34.9,34.94,34.84,34.85,22902.0,24.6592,24.6874,24.6168,24.6238,22902.0
2015-10-21 13:30:00,34.85,34.96,34.82,34.94,25364.0,24.6238,24.7016,24.6026,24.6874,25364.0
2015-10-21 13:35:00,34.93,34.94,34.83,34.86,13365.0,24.6804,24.6874,24.6097,24.6309,13365.0
2015-10-21 13:40:00,34.86,34.92,34.86,34.91,8373.0,24.6309,24.6733,24.6309,24.6662,8373.0
2015-10-21 13:45:00,34.91,34.93,34.89,34.91,7820.0,24.6662,24.6804,24.6521,24.6662,7820.0
2015-10-21 13:50:00,34.9,34.98,34.89,34.95,20394.0,24.6592,24.7157,24.6521,24.6945,20394.0
2015-10-21 13:55:00,34.96,34.99,34.89,34.9,12428.0,24.7016,24.7228,24.6521,24.6592,12428.0
2015-10-21 14:00:00,34.89,34.9,34.84,34.84,16176.0,24.6521,24.6592,24.6168,24.6168,16176.0
2015-10-21 14:05:00,34.84,34.92,34.83,34.89,13866.0,24.6168,24.6733,24.6097,24.6521,13866.0
2015-10-21 14:10:00,34.87,34.89,34.84,34.89,11857.0,24.638,24.6521,24.6168,24.6521,11857.0
2015-10-21 14:15:00,34.88,34.9,34.86,34.9,10064.0,24.645,24.6592,24.6309,24.6592,10064.0
2015-10-21 14:20:00,34.91,34.92,34.86,34.89,11691.0,24.6662,24.6733,24.6309,24.6521,11691.0
2015-10-21 14:25:00,34.9,34.93,34.87,34.91,14566.0,24.6592,24.6804,24.638,24.6662,14566.0
2015-10-21 14:30:00,34.91,34.94,34.91,34.94,18108.0,24.6662,24.6874,24.6662,24.6874,18108.0
2015-10-21 14:35:00,34.94,35.07,34.93,35.03,19787.0,24.6874,24.7793,24.6804,24.751,19787.0
2015-10-21 14:40:00,35.03,35.04,34.97,34.97,16125.0,24.751,24.7581,24.7086,24.7086,16125.0
2015-10-21 14:45:00,34.98,35.0,34.94,34.97,11713.0,24.7157,24.7298,24.6874,24.7086,11713.0
2015-10-21 14:50:00,34.97,35.0,34.96,34.97,12862.0,24.7086,24.7298,24.7016,24.7086,12862.0
2015-10-21 14:55:00,34.97,34.98,34.93,34.95,13282.0,24.7086,24.7157,24.6804,24.6945,13282.0
2015-10-21 15:00:00,34.96,35.0,34.95,34.98,13874.0,24.7016,24.7298,24.6945,24.7157,13874.0
2015-10-21 15:05:00,35.0,35.06,34.98,35.05,19195.0,24.7298,24.7722,24.7157,24.7652,19195.0
2015-10-21 15:10:00,35.05,35.06,34.97,35.0,22510.0,24.7652,24.7722,24.7086,24.7298,22510.0
2015-10-21 15:15:00,34.99,35.0,34.94,34.95,31506.0,24.7228,24.7298,24.6874,24.6945,31506.0
2015-10-21 15:20:00,34.93,34.99,34.92,34.95,23861.0,24.6804,24.7228,24.6733,24.6945,23861.0
2015-10-21 15:25:00,34.95,34.98,34.92,34.95,52621.0,24.6945,24.7157,24.6733,24.6945,52621.0
2015-10-21 15:30:00,34.94,34.95,34.9,34.94,35847.0,24.6874,24.6945,24.6592,24.6874,35847.0
2015-10-21 15:35:00,34.94,34.95,34.9,34.93,44555.0,24.6874,24.6945,24.6592,24.6804,44555.0
2015-10-21 15:40:00,34.94,34.94,34.85,34.87,52027.0,24.6874,24.6874,24.6238,24.638,52027.0
2015-10-21 15:45:00,34.88,34.89,34.85,34.87,52627.0,24.645,24.6521,24.6238,24.638,52627.0
2015-10-21 15:50:00,34.87,34.87,34.78,34.79,107586.0,24.638,24.638,24.5744,24.5814,107586.0
2015-10-21 15:55:00,34.8,34.84,34.76,34.83,96548.0,24.5885,24.6168,24.5602,24.6097,96548.0
2015-10-22 09:30:00,34.95,35.12,34.9,34.92,44428.0,24.6945,24.8146,24.6592,24.6733,44428.0
2015-10-22 09:35:00,34.92,34.96,34.81,34.81,19048.0,24.6733,24.7016,24.5956,24.5956,19048.0
2015-10-22 09:40:00,34.84,34.99,34.84,34.97,55611.0,24.6168,24.7228,24.6168,24.7086,55611.0
2015-10-22 09:45:00,34.98,35.0,34.91,34.99,33777.0,24.7157,24.7298,24.6662,24.7228,33777.0
2015-10-22 09:50:00,35.01,35.05,34.98,34.99,18763.0,24.7369,24.7652,24.7157,24.7228,18763.0
2015-10-22 09:55:00,35.02,35.08,35.0,35.06,14172.0,24.744,24.7863,24.7298,24.7722,14172.0
2015-10-22 10:00:00,35.04,35.07,34.95,34.98,48658.0,24.7581,24.7793,24.6945,24.7157,48658.0
2015-10-22 10:05:00,34.98,35.01,34.96,34.97,13470.0,24.7157,24.7369,24.7016,24.7086,13470.0
2015-10-22 10:10:00,34.97,34.98,34.91,34.93,17367.0,24.7086,24.7157,24.6662,24.6804,17367.0
2015-10-22 10:15:00,34.92,35.01,34.89,34.95,19601.0,24.6733,24.7369,24.6521,24.6945,19601.0
2015-10-22 10:20:00,34.95,34.95,34.89,34.94,9604.0,24.6945,24.6945,24.6521,24.6874,9604.0
2015-10-22 10:25:00,34.95,34.96,34.89,34.91,35205.0,24.6945,24.7016,24.6521,24.6662,35205.0
2015-10-22 10:30:00,34.92,34.93,34.88,34.91,40314.0,24.6733,24.6804,24.645,24.6662,40314.0
2015-10-22 10:35:00,34.92,34.99,34.9,34.92,12113.0,24.6733,24.7228,24.6592,24.6733,12113.0
2015-10-22 10:40:00,34.93,35.0,34.91,34.98,26346.0,24.6804,24.7298,24.6662,24.7157,26346.0
2015-10-22 10:45:00,34.98,35.03,34.97,35.01,41880.0,24.7157,24.751,24.7086,24.7369,41880.0
2015-10-22 10:50:00,35.02,35.07,35.02,35.04,16797.0,24.744,24.7793,24.744,24.7581,16797.0
2015-10-22 10:55:00,35.03,35.18,35.01,35.17,28546.0,24.751,24.857,24.7369,24.8499,28546.0
2015-10-22 11:00:00,35.16,35.2,35.11,35.18,30075.0,24.8429,24.8711,24.8075,24.857,30075.0
2015-10-22 11:05:00,35.18,35.19,35.11,35.12,35078.0,24.857,24.8641,24.8075,24.8146,35078.0
2015-10-22 11:10:00,35.11,35.2,35.09,35.2,18158.0,24.8075,24.8711,24.7934,24.8711,18158.0
2015-10-22 11:15:00,35.2,35.22,35.17,35.19,17370.0,24.8711,24.8853,24.8499,24.8641,17370.0
2015-10-22 11:20:00,35.18,35.19,35.12,35.16,18386.0,24.857,24.8641,24.8146,24.8429,18386.0
2015-10-22 11:25:00,35.16,35.2,35.12,35.2,14126.0,24.8429,24.8711,24.8146,24.8711,14126.0
2015-10-22 11:30:00,35.19,35.24,35.19,35.21,23176.0,24.8641,24.8994,24.8641,24.8782,23176.0
2015-10-22 11:35:00,35.21,35.25,35.2,35.24,12277.0,24.8782,24.9065,24.8711,24.8994,12277.0
2015-10-22 11:40:00,35.24,35.29,35.22,35.28,14495.0,24.8994,24.9347,24.8853,24.9277,14495.0
2015-10-22 11:45:00,35.28,35.32,35.25,35.29,19862.0,24.9277,24.9559,24.9065,24.9347,19862.0
2015-10-22 11:50:00,35.3,35.31,35.23,35.24,13208.0,24.9418,24.9489,24.8923,24.8994,13208.0
2015-10-22 11:55:00,35.23,35.24,35.14,35.2,42614.0,24.8923,24.8994,24.8287,24.8711,42614.0
2015-10-22 12:00:00,35.2,35.27,35.12,35.26,54142.0,24.8711,24.9206,24.8146,24.9135,54142.0
2015-10-22 12:05:00,35.27,35.31,35.24,35.29,19338.0,24.9206,24.9489,24.8994,24.9347,19338.0
2015-10-22 12:10:00,35.29,35.31,35.28,35.3,15184.0,24.9347,24.9489,24.9277,24.9418,15184.0
2015-10-22 12:15:00,35.3,35.38,35.3,35.36,31779.0,24.9418,24.9983,24.9418,24.9842,31779.0
2015-10-22 12:20:00,35.36,35.42,35.36,35.4,15613.0,24.9842,25.0266,24.9842,25.0124,15613.0
2015-10-22 12:25:00,35.41,35.45,35.41,35.43,14287.0,25.0195,25.0478,25.0195,25.0336,14287.0
2015-10-22 12:30:00,35.42,35.45,35.41,35.43,6781.0,25.0266,25.0478,25.0195,25.0336,6781.0
2015-10-22 12:35:00,35.43,35.43,35.37,35.38,13279.0,25.0336,25.0336,24.9913,24.9983,13279.0
2015-10-22 12:40:00,35.39,35.39,35.32,35.33,40108.0,25.0054,25.0054,24.9559,24.963,40108.0
2015-10-22 12:45:00,35.33,35.39,35.32,35.39,15555.0,24.963,25.0054,24.9559,25.0054,15555.0
2015-10-22 12:50:00,35.39,35.42,35.38,35.4,16165.0,25.0054,25.0266,24.9983,25.0124,16165.0
2015-10-22 12:55:00,35.4,35.41,35.39,35.41,7838.0,25.0124,25.0195,25.0054,25.0195,7838.0
2015-10-22 13:00:00,35.41,35.41,35.38,35.39,9958.0,25.0195,25.0195,24.9983,25.0054,9958.0
2015-10-22 13:05:00,35.38,35.4,35.31,35.32,58466.0,24.9983,25.0124,24.9489,24.9559,58466.0
2015-10-22 13:10:00,35.33,35.39,35.29,35.37,31529.0,24.963,25.0054,24.9347,24.9913,31529.0
2015-10-22 13:15:00,35.38,35.41,35.38,35.39,22423.0,24.9983,25.0195,24.9983,25.0054,22423.0
2015-10-22 13:20:00,35.39,35.39,35.32,35.34,29073.0,25.0054,25.0054,24.9559,24.9701,29073.0
2015-10-22 13:25:00,35.34,35.34,35.3,35.3,19486.0,24.9701,24.9701,24.9418,24.9418,19486.0
2015-10-22 13:30:00,35.3,35.3,35.27,35.28,10863.0,24.9418,24.9418,24.9206,24.9277,10863.0
2015-10-22 13:35:00,35.27,35.28,35.23,35.23,17677.0,24.9206,24.9277,24.8923,24.8923,17677.0
2015-10-22 13:40:00,35.24,35.25,35.21,35.21,17893.0,24.8994,24.9065,24.8782,24.8782,17893.0
2015-10-22 13:45:00,35.22,35.23,35.18,35.2,24783.0,24.8853,24.8923,24.857,24.8711,24783.0
2015-10-22 13:50:00,35.2,35.24,35.19,35.2,12026.0,24.8711,24.8994,24.8641,24.8711,12026.0
2015-10-22 13:55:00,35.21,35.25,35.15,35.15,36034.0,24.8782,24.9065,24.8358,24.8358,36034.0
2015-10-22 14:00:00,35.15,35.16,35.01,35.01,69427.0,24.8358,24.8429,24.7369,24.7369,69427.0
2015-10-22 14:05:00,35.02,35.15,34.95,34.96,120609.0,24.744,24.8358,24.6945,24.7016,120609.0
2015-10-22 14:10:00,34.96,34.98,34.87,34.87,71249.0,24.7016,24.7157,24.638,24.638,71249.0
2015-10-22 14:15:00,34.88,35.02,34.87,35.02,42577.0,24.645,24.744,24.638,24.744,42577.0
2015-10-22 14:20:00,35.02,35.09,35.01,35.09,63348.0,24.744,24.7934,24.7369,24.7934,63348.0
2015-10-22 14:25:00,35.09,35.15,35.09,35.11,17546.0,24.7934,24.8358,24.7934,24.8075,17546.0
2015-10-22 14:30:00,35.11,35.11,35.01,35.05,18719.0,24.8075,24.8075,24.7369,24.7652,18719.0
2015-10-22 14:35:00,35.05,35.1,35.03,35.1,15054.0,24.7652,24.8005,24.751,24.8005,15054.0
2015-10-22 14:40:00,35.11,35.13,35.08,35.1,12361.0,24.8075,24.8217,24.7863,24.8005,12361.0
2015-10-22 14:45:00,35.09,35.14,35.09,35.13,20700.0,24.7934,24.8287,24.7934,24.8217,20700.0
2015-10-22 14:50:00,35.13,35.14,35.08,35.08,26311.0,24.8217,24.8287,24.7863,24.7863,26311.0
2015-10-22 14:55:00,35.09,35.13,35.08,35.13,11673.0,24.7934,24.8217,24.7863,24.8217,11673.0
2015-10-22 15:00:00,35.13,35.14,35.08,35.13,22809.0,24.8217,24.8287,24.7863,24.8217,22809.0
2015-10-22 15:05:00,35.13,35.15,35.04,35.04,30626.0,24.8217,24.8358,24.7581,24.7581,30626.0
2015-10-22 15:10:00,35.05,35.12,35.03,35.11,24483.0,24.7652,24.8146,24.751,24.8075,24483.0
2015-10-22 15:15:00,35.11,35.15,35.09,35.1,40859.0,24.8075,24.8358,24.7934,24.8005,40859.0
2015-10-22 15:20:00,35.09,35.12,35.08,35.09,41220.0,24.7934,24.8146,24.7863,24.7934,41220.0
2015-10-22 15:25:00,35.09,35.21,35.09,35.19,49073.0,24.7934,24.8782,24.7934,24.8641,49073.0
2015-10-22 15:30:00,35.2,35.2,35.14,35.16,29471.0,24.8711,24.8711,24.8287,24.8429,29471.0
2015-10-22 15:35:00,35.16,35.2,35.15,35.18,31370.0,24.8429,24.8711,24.8358,24.857,31370.0
2015-10-22 15:40:00,35.17,35.18,35.15,35.15,53043.0,24.8499,24.857,24.8358,24.8358,53043.0
2015-10-22 15:45:00,35.15,35.17,35.12,35.12,59066.0,24.8358,24.8499,24.8146,24.8146,59066.0
2015-10-22 15:50:00,35.13,35.14,35.11,35.11,59684.0,24.8217,24.8287,24.8075,24.8075,59684.0
2015-10-22 15:55:00,35.12,35.16,35.11,35.15,108129.0,24.8146,24.8429,24.8075,24.8358,108129.0
2015-10-23 09:30:00,35.53,35.59,35.31,35.39,59176.0,25.1043,25.1467,24.9489,25.0054,59176.0
2015-10-23 09:35:00,35.39,35.52,35.33,35.48,74159.0,25.0054,25.0972,24.963,25.069,74159.0
2015-10-23 09:40:00,35.48,35.56,35.37,35.56,39096.0,25.069,25.1255,24.9913,25.1255,39096.0
2015-10-23 09:45:00,35.55,35.63,35.5,35.63,70836.0,25.1184,25.175,25.0831,25.175,70836.0
2015-10-23 09:50:00,35.63,35.66,35.53,35.65,51585.0,25.175,25.1962,25.1043,25.1891,51585.0
2015-10-23 09:55:00,35.63,35.76,35.6,35.71,65506.0,25.175,25.2668,25.1538,25.2315,65506.0
2015-10-23 10:00:00,35.71,35.78,35.5,35.66,133830.0,25.2315,25.2809,25.0831,25.1962,133830.0
2015-10-23 10:05:00,35.66,35.71,35.62,35.7,16884.0,25.1962,25.2315,25.1679,25.2244,16884.0
2015-10-23 10:10:00,35.71,35.73,35.62,35.62,21057.0,25.2315,25.2456,25.1679,25.1679,21057.0
2015-10-23 10:15:00,35.62,35.62,35.53,35.59,34503.0,25.1679,25.1679,25.1043,25.1467,34503.0
2015-10-23 10:20:00,35.6,35.62,35.57,35.62,21619.0,25.1538,25.1679,25.1326,25.1679,21619.0
2015-10-23 10:25:00,35.61,35.62,35.55,35.58,40207.0,25.1608,25.1679,25.1184,25.1396,40207.0
2015-10-23 10:30:00,35.58,35.66,35.58,35.61,25482.0,25.1396,25.1962,25.1396,25.1608,25482.0
2015-10-23 10:35:00,35.61,35.61,35.54,35.55,27760.0,25.1608,25.1608,25.1114,25.1184,27760.0
2015-10-23 10:40:00,35.55,35.67,35.53,35.63,37790.0,25.1184,25.2032,25.1043,25.175,37790.0
2015-10-23 10:45:00,35.64,35.66,35.53,35.58,48984.0,25.182,25.1962,25.1043,25.1396,48984.0
2015-10-23 10:50:00,35.58,35.6,35.47,35.51,41395.0,25.1396,25.1538,25.0619,25.0902,41395.0
2015-10-23 10:55:00,35.5,35.52,35.44,35.5,16138.0,25.0831,25.0972,25.0407,25.0831,16138.0
2015-10-23 11:00:00,35.5,35.5,35.46,35.46,25637.0,25.0831,25.0831,25.0548,25.0548,25637.0
2015-10-23 11:05:00,35.47,35.49,35.43,35.44,31192.0,25.0619,25.076,25.0336,25.0407,31192.0
2015-10-23 11:10:00,35.43,35.44,35.36,35.37,25086.0,25.0336,25.0407,24.9842,24.9913,25086.0
2015-10-23 11:15:00,35.37,35.44,35.33,35.4,27873.0,24.9913,25.0407,24.963,25.0124,27873.0
2015-10-23 11:20:00,35.41,35.44,35.39,35.4,16868.0,25.0195,25.0407,25.0054,25.0124,16868.0
2015-10-23 11:25:00,35.4,35.4,35.32,35.36,149671.0,25.0124,25.0124,24.9559,24.9842,149671.0
2015-10-23 11:30:00,35.37,35.38,35.35,35.35,25290.0,24.9913,24.9983,24.9771,24.9771,25290.0
2015-10-23 11:35:00,35.35,35.36,35.25,35.26,45560.0,24.9771,24.9842,24.9065,24.9135,45560.0
2015-10-23 11:40:00,35.27,35.29,35.25,35.27,43428.0,24.9206,24.9347,24.9065,24.9206,43428.0
2015-10-23 11:45:00,35.27,35.31,35.26,35.3,26648.0,24.9206,24.9489,24.9135,24.9418,26648.0
2015-10-23 11:50:00,35.31,35.33,35.29,35.32,18160.0,24.9489,24.963,24.9347,24.9559,18160.0
2015-10-23 11:55:00,35.32,35.32,35.23,35.26,15500.0,24.9559,24.9559,24.8923,24.9135,15500.0
2015-10-23 12:00:00,35.26,35.29,35.22,35.29,36784.0,24.9135,24.9347,24.8853,24.9347,36784.0
2015-10-23 12:05:00,35.28,35.29,35.23,35.29,19345.0,24.9277,24.9347,24.8923,24.9347,19345.0
2015-10-23 12:10:00,35.29,35.29,35.23,35.28,29377.0,24.9347,24.9347,24.8923,24.9277,29377.0
2015-10-23 12:15:00,35.27,35.33,35.26,35.31,18577.0,24.9206,24.963,24.9135,24.9489,18577.0
2015-10-23 12:20:00,35.31,35.36,35.25,35.25,24937.0,24.9489,24.9842,24.9065,24.9065,24937.0
2015-10-23 12:25:00,35.26,35.28,35.24,35.26,11592.0,24.9135,24.9277,24.8994,24.9135,11592.0
2015-10-23 12:30:00,35.26,35.32,35.26,35.28,19227.0,24.9135,24.9559,24.9135,24.9277,19227.0
2015-10-23 12:35:00,35.27,35.32,35.24,35.24,17325.0,24.9206,24.9559,24.8994,24.8994,17325.0
2015-10-23 12:40:00,35.23,35.23,35.17,35.17,14067.0,24.8923,24.8923,24.8499,24.8499,14067.0
2015-10-23 12:45:00,35.17,35.21,35.08,35.21,61155.0,24.8499,24.8782,24.7863,24.8782,61155.0
2015-10-23 12:50:00,35.21,35.26,35.2,35.22,25136.0,24.8782,24.9135,24.8711,24.8853,25136.0
2015-10-23 12:55:00,35.21,35.28,35.21,35.26,22700.0,24.8782,24.9277,24.8782,24.9135,22700.0
2015-10-23 13:00:00,35.26,35.26,35.18,35.2,22088.0,24.9135,24.9135,24.857,24.8711,22088.0
2015-10-23 13:05:00,35.2,35.27,35.18,35.25,14336.0,24.8711,24.9206,24.857,24.9065,14336.0
2015-10-23 13:10:00,35.25,35.25,35.21,35.24,13000.0,24.9065,24.9065,24.8782,24.8994,13000.0
2015-10-23 13:15:00,35.24,35.25,35.18,35.25,26211.0,24.8994,24.9065,24.857,24.9065,26211.0
2015-10-23 13:20:00,35.25,35.31,35.23,35.29,34018.0,24.9065,24.9489,24.8923,24.9347,34018.0
2015-10-23 13:25:00,35.3,35.33,35.27,35.3,40172.0,24.9418,24.963,24.9206,24.9418,40172.0
2015-10-23 13:30:00,35.3,35.34,35.29,35.33,30891.0,24.9418,24.9701,24.9347,24.963,30891.0
2015-10-23 13:35:00,35.33,35.35,35.3,35.34,24823.0,24.963,24.9771,24.9418,24.9701,24823.0
2015-10-23 13:40:00,35.34,35.38,35.3,35.36,33787.0,24.9701,24.9983,24.9418,24.9842,33787.0
2015-10-23 13:45:00,35.36,35.39,35.33,35.36,26600.0,24.9842,25.0054,24.963,24.9842,26600.0
2015-10-23 13:50:00,35.37,35.39,35.33,35.35,21858.0,24.9913,25.0054,24.963,24.9771,21858.0
2015-10-23 13:55:00,35.35,35.36,35.29,35.3,19279.0,24.9771,24.9842,24.9347,24.9418,19279.0
2015-10-23 14:00:00,35.3,35.34,35.29,35.33,35536.0,24.9418,24.9701,24.9347,24.963,35536.0
2015-10-23 14:05:00,35.33,35.4,35.32,35.4,56789.0,24.963,25.0124,24.9559,25.0124,56789.0
2015-10-23 14:10:00,35.41,35.42,35.39,35.4,65557.0,25.0195,25.0266,25.0054,25.0124,65557.0
2015-10-23 14:15:00,35.4,35.41,35.35,35.36,28094.0,25.0124,25.0195,24.9771,24.9842,28094.0
2015-10-23 14:20:00,35.35,35.36,35.29,35.32,26279.0,24.9771,24.9842,24.9347,24.9559,26279.0
2015-10-23 14:25:00,35.32,35.34,35.28,35.28,24110.0,24.9559,24.9701,24.9277,24.9277,24110.0
2015-10-23 14:30:00,35.29,35.29,35.22,35.23,35580.0,24.9347,24.9347,24.8853,24.8923,35580.0
2015-10-23 14:35:00,35.23,35.25,35.19,35.25,40490.0,24.8923,24.9065,24.8641,24.9065,40490.0
2015-10-23 14:40:00,35.25,35.29,35.21,35.24,51103.0,24.9065,24.9347,24.8782,24.8994,51103.0
2015-10-23 14:45:00,35.25,35.32,35.24,35.31,41340.0,24.9065,24.9559,24.8994,24.9489,41340.0
2015-10-23 14:50:00,35.31,35.32,35.29,35.31,17623.0,24.9489,24.9559,24.9347,24.9489,17623.0
2015-10-23 14:55:00,35.3,35.34,35.3,35.33,27106.0,24.9418,24.9701,24.9418,24.963,27106.0
2015-10-23 15:00:00,35.32,35.33,35.28,35.29,26807.0,24.9559,24.963,24.9277,24.9347,26807.0
2015-10-23 15:05:00,35.28,35.29,35.19,35.24,39322.0,24.9277,24.9347,24.8641,24.8994,39322.0
2015-10-23 15:10:00,35.23,35.3,35.23,35.23,34161.0,24.8923,24.9418,24.8923,24.8923,34161.0
2015-10-23 15:15:00,35.23,35.28,35.22,35.25,19836.0,24.8923,24.9277,24.8853,24.9065,19836.0
2015-10-23 15:20:00,35.24,35.26,35.2,35.2,41149.0,24.8994,24.9135,24.8711,24.8711,41149.0
2015-10-23 15:25:00,35.2,35.24,35.18,35.22,29976.0,24.8711,24.8994,24.857,24.8853,29976.0
2015-10-23 15:30:00,35.22,35.26,35.2,35.26,40714.0,24.8853,24.9135,24.8711,24.9135,40714.0
2015-10-23 15:35:00,35.26,35.31,35.24,35.31,43895.0,24.9135,24.9489,24.8994,24.9489,43895.0
2015-10-23 15:40:00,35.3,35.35,35.3,35.31,60147.0,24.9418,24.9771,24.9418,24.9489,60147.0
2015-10-23 15:45:00,35.32,35.35,35.32,35.34,86958.0,24.9559,24.9771,24.9559,24.9701,86958.0
2015-10-23 15:50:00,35.33,35.34,35.23,35.23,108236.0,24.963,24.9701,24.8923,24.8923,108236.0
2015-10-23 15:55:00,35.23,35.26,35.18,35.21,314217.0,24.8923,24.9135,24.857,24.8782,314217.0
2015-10-26 09:30:00,35.18,35.29,35.01,35.04,33699.0,24.857,24.9347,24.7369,24.7581,33699.0
2015-10-26 09:35:00,35.08,35.2,34.92,35.13,28434.0,24.7863,24.8711,24.6733,24.8217,28434.0
2015-10-26 09:40:00,35.16,35.19,35.02,35.07,9869.0,24.8429,24.8641,24.744,24.7793,9869.0
2015-10-26 09:45:00,35.08,35.25,35.08,35.08,14274.0,24.7863,24.9065,24.7863,24.7863,14274.0
2015-10-26 09:50:00,35.05,35.14,35.01,35.12,27979.0,24.7652,24.8287,24.7369,24.8146,27979.0
2015-10-26 09:55:00,35.13,35.18,35.08,35.08,40357.0,24.8217,24.857,24.7863,24.7863,40357.0
2015-10-26 10:00:00,35.08,35.13,35.04,35.07,46523.0,24.7863,24.8217,24.7581,24.7793,46523.0
2015-10-26 10:05:00,35.07,35.18,35.04,35.08,81439.0,24.7793,24.857,24.7581,24.7863,81439.0
2015-10-26 10:10:00,35.11,35.13,35.0,35.0,16312.0,24.8075,24.8217,24.7298,24.7298,16312.0
2015-10-26 10:15:00,35.0,35.0,34.96,34.99,13875.0,24.7298,24.7298,24.7016,24.7228,13875.0
2015-10-26 10:20:00,34.99,35.03,34.87,34.98,36273.0,24.7228,24.751,24.638,24.7157,36273.0
2015-10-26 10:25:00,34.99,35.07,34.97,35.04,24582.0,24.7228,24.7793,24.7086,24.7581,24582.0
2015-10-26 10:30:00,35.04,35.18,35.03,35.17,35407.0,24.7581,24.857,24.751,24.8499,35407.0
2015-10-26 10:35:00,35.16,35.24,35.14,35.2,17989.0,24.8429,24.8994,24.8287,24.8711,17989.0
2015-10-26 10:40:00,35.21,35.21,35.18,35.18,12114.0,24.8782,24.8782,24.857,24.857,12114.0
2015-10-26 10:45:00,35.17,35.24,35.16,35.2,19949.0,24.8499,24.8994,24.8429,24.8711,19949.0
2015-10-26 10:50:00,35.2,35.35,35.2,35.33,39353.0,24.8711,24.9771,24.8711,24.963,39353.0
2015-10-26 10:55:00,35.32,35.36,35.32,35.36,13264.0,24.9559,24.9842,24.9559,24.9842,13264.0
2015-10-26 11:00:00,35.36,35.36,35.29,35.34,27430.0,24.9842,24.9842,24.9347,24.9701,27430.0
2015-10-26 11:05:00,35.34,35.35,35.31,35.34,15801.0,24.9701,24.9771,24.9489,24.9701,15801.0
2015-10-26 11:10:00,35.33,35.35,35.31,35.34,16786.0,24.963,24.9771,24.9489,24.9701,16786.0
2015-10-26 11:15:00,35.33,35.33,35.21,35.21,44276.0,24.963,24.963,24.8782,24.8782,44276.0
2015-10-26 11:20:00,35.21,35.23,35.19,35.23,14636.0,24.8782,24.8923,24.8641,24.8923,14636.0
2015-10-26 11:25:00,35.22,35.22,35.14,35.14,32001.0,24.8853,24.8853,24.8287,24.8287,32001.0
2015-10-26 11:30:00,35.14,35.16,35.11,35.13,52726.0,24.8287,24.8429,24.8075,24.8217,52726.0
2015-10-26 11:35:00,35.12,35.15,35.1,35.12,12592.0,24.8146,24.8358,24.8005,24.8146,12592.0
2015-10-26 11:40:00,35.13,35.16,35.12,35.16,46126.0,24.8217,24.8429,24.8146,24.8429,46126.0
2015-10-26 11:45:00,35.16,35.17,35.11,35.12,53716.0,24.8429,24.8499,24.8075,24.8146,53716.0
2015-10-26 11:50:00,35.12,35.12,35.07,35.09,35856.0,24.8146,24.8146,24.7793,24.7934,35856.0
2015-10-26 11:55:00,35.09,35.1,35.07,35.08,15700.0,24.7934,24.8005,24.7793,24.7863,15700.0
2015-10-26 12:00:00,35.07,35.1,35.02,35.03,22674.0,24.7793,24.8005,24.744,24.751,22674.0
2015-10-26 12:05:00,35.04,35.06,35.03,35.04,10462.0,24.7581,24.7722,24.751,24.7581,10462.0
2015-10-26 12:10:00,35.05,35.05,34.97,35.01,40754.0,24.7652,24.7652,24.7086,24.7369,40754.0
2015-10-26 12:15:00,35.03,35.1,35.03,35.1,11130.0,24.751,24.8005,24.751,24.8005,11130.0
2015-10-26 12:20:00,35.1,35.15,35.1,35.11,30238.0,24.8005,24.8358,24.8005,24.8075,30238.0
2015-10-26 12:25:00,35.11,35.13,35.08,35.09,19067.0,24.8075,24.8217,24.7863,24.7934,19067.0
2015-10-26 12:30:00,35.09,35.1,35.02,35.02,18082.0,24.7934,24.8005,24.744,24.744,18082.0
2015-10-26 12:35:00,35.02,35.03,34.97,34.97,36439.0,24.744,24.751,24.7086,24.7086,36439.0
2015-10-26 12:40:00,34.98,35.06,34.98,35.04,13629.0,24.7157,24.7722,24.7157,24.7581,13629.0
2015-10-26 12:45:00,35.03,35.1,35.02,35.09,15796.0,24.751,24.8005,24.744,24.7934,15796.0
2015-10-26 12:50:00,35.09,35.1,35.07,35.08,8699.0,24.7934,24.8005,24.7793,24.7863,8699.0
2015-10-26 12:55:00,35.1,35.13,35.08,35.12,8280.0,24.8005,24.8217,24.7863,24.8146,8280.0
2015-10-26 13:00:00,35.13,35.16,35.11,35.16,26749.0,24.8217,24.8429,24.8075,24.8429,26749.0
2015-10-26 13:05:00,35.15,35.19,35.14,35.17,8798.0,24.8358,24.8641,24.8287,24.8499,8798.0
2015-10-26 13:10:00,35.17,35.17,35.15,35.16,12372.0,24.8499,24.8499,24.8358,24.8429,12372.0
2015-10-26 13:15:00,35.16,35.18,35.15,35.16,33807.0,24.8429,24.857,24.8358,24.8429,33807.0
2015-10-26 13:20:00,35.16,35.17,35.15,35.16,20126.0,24.8429,24.8499,24.8358,24.8429,20126.0
2015-10-26 13:25:00,35.16,35.19,35.16,35.18,10806.0,24.8429,24.8641,24.8429,24.857,10806.0
2015-10-26 13:30:00,35.18,35.23,35.18,35.23,30245.0,24.857,24.8923,24.857,24.8923,30245.0
2015-10-26 13:35:00,35.23,35.24,35.21,35.22,14232.0,24.8923,24.8994,24.8782,24.8853,14232.0
2015-10-26 13:40:00,35.22,35.23,35.2,35.22,12252.0,24.8853,24.8923,24.8711,24.8853,12252.0
2015-10-26 13:45:00,35.21,35.25,35.21,35.24,26118.0,24.8782,24.9065,24.8782,24.8994,26118.0
2015-10-26 13:50:00,35.24,35.24,35.19,35.19,18465.0,24.8994,24.8994,24.8641,24.8641,18465.0
2015-10-26 13:55:00,35.19,35.24,35.14,35.16,90120.0,24.8641,24.8994,24.8287,24.8429,90120.0
2015-10-26 14:00:00,35.17,35.21,35.14,35.14,46961.0,24.8499,24.8782,24.8287,24.8287,46961.0
2015-10-26 14:05:00,35.14,35.19,35.12,35.15,23381.0,24.8287,24.8641,24.8146,24.8358,23381.0
2015-10-26 14:10:00,35.15,35.16,35.07,35.08,14811.0,24.8358,24.8429,24.7793,24.7863,14811.0
2015-10-26 14:15:00,35.09,35.11,35.07,35.08,18203.0,24.7934,24.8075,24.7793,24.7863,18203.0
2015-10-26 14:20:00,35.07,35.11,35.05,35.05,43555.0,24.7793,24.8075,24.7652,24.7652,43555.0
2015-10-26 14:25:00,35.06,35.08,35.04,35.05,16584.0,24.7722,24.7863,24.7581,24.7652,16584.0
2015-10-26 14:30:00,35.04,35.05,34.97,34.98,39024.0,24.7581,24.7652,24.7086,24.7157,39024.0
2015-10-26 14:35:00,34.98,34.98,34.94,34.94,12544.0,24.7157,24.7157,24.6874,24.6874,12544.0
2015-10-26 14:40:00,34.95,34.95,34.89,34.9,61048.0,24.6945,24.6945,24.6521,24.6592,61048.0
2015-10-26 14:45:00,34.9,34.93,34.89,34.9,20093.0,24.6592,24.6804,24.6521,24.6592,20093.0
2015-10-26 14:50:00,34.9,34.9,34.83,34.84,37079.0,24.6592,24.6592,24.6097,24.6168,37079.0
2015-10-26 14:55:00,34.83,34.84,34.76,34.77,107231.0,24.6097,24.6168,24.5602,24.5673,107231.0
2015-10-26 15:00:00,34.76,34.76,34.72,34.73,117841.0,24.5602,24.5602,24.532,24.539,117841.0
2015-10-26 15:05:00,34.73,34.78,34.73,34.75,60205.0,24.539,24.5744,24.539,24.5532,60205.0
2015-10-26 15:10:00,34.76,34.78,34.7,34.7,34654.0,24.5602,24.5744,24.5179,24.5179,34654.0
2015-10-26 15:15:00,34.7,34.77,34.7,34.73,39721.0,24.5179,24.5673,24.5179,24.539,39721.0
2015-10-26 15:20:00,34.74,34.82,34.73,34.82,31386.0,24.5461,24.6026,24.539,24.6026,31386.0
2015-10-26 15:25:00,34.82,34.83,34.78,34.82,45381.0,24.6026,24.6097,24.5744,24.6026,45381.0
2015-10-26 15:30:00,34.82,34.83,34.78,34.78,66102.0,24.6026,24.6097,24.5744,24.5744,66102.0
2015-10-26 15:35:00,34.78,34.81,34.77,34.8,36603.0,24.5744,24.5956,24.5673,24.5885,36603.0
2015-10-26 15:40:00,34.8,34.85,34.78,34.84,67045.0,24.5885,24.6238,24.5744,24.6168,67045.0
2015-10-26 15:45:00,34.84,34.85,34.82,34.83,60436.0,24.6168,24.6238,24.6026,24.6097,60436.0
2015-10-26 15:50:00,34.82,34.83,34.77,34.77,146149.0,24.6026,24.6097,24.5673,24.5673,146149.0
2015-10-26 15:55:00,34.78,34.8,34.74,34.75,378338.0,24.5744,24.5885,24.5461,24.5532,378338.0
2015-10-27 09:30:00,34.75,34.87,34.57,34.8,95691.0,24.5532,24.638,24.426,24.5885,95691.0
2015-10-27 09:35:00,34.78,34.92,34.56,34.81,136219.0,24.5744,24.6733,24.4189,24.5956,136219.0
2015-10-27 09:40:00,34.83,34.83,34.6,34.68,18200.0,24.6097,24.6097,24.4472,24.5037,18200.0
2015-10-27 09:45:00,34.69,34.75,34.63,34.7,53662.0,24.5108,24.5532,24.4684,24.5179,53662.0
2015-10-27 09:50:00,34.73,34.93,34.73,34.92,80276.0,24.539,24.6804,24.539,24.6733,80276.0
2015-10-27 09:55:00,34.92,34.93,34.85,34.9,61850.0,24.6733,24.6804,24.6238,24.6592,61850.0
2015-10-27 10:00:00,34.89,34.9,34.83,34.87,41559.0,24.6521,24.6592,24.6097,24.638,41559.0
2015-10-27 10:05:00,34.89,34.94,34.82,34.91,73654.0,24.6521,24.6874,24.6026,24.6662,73654.0
2015-10-27 10:10:00,34.92,34.95,34.75,34.76,73114.0,24.6733,24.6945,24.5532,24.5602,73114.0
2015-10-27 10:15:00,34.77,34.78,34.65,34.65,35413.0,24.5673,24.5744,24.4825,24.4825,35413.0
2015-10-27 10:20:00,34.65,34.66,34.51,34.53,80142.0,24.4825,24.4896,24.3836,24.3977,80142.0
2015-10-27 10:25:00,34.54,34.55,34.46,34.52,63398.0,24.4048,24.4119,24.3483,24.3907,63398.0
2015-10-27 10:30:00,34.52,34.54,34.46,34.5,25724.0,24.3907,24.4048,24.3483,24.3765,25724.0
2015-10-27 10:35:00,34.51,34.53,34.44,34.45,42218.0,24.3836,24.3977,24.3341,24.3412,42218.0
2015-10-27 10:40:00,34.45,34.54,34.45,34.51,22844.0,24.3412,24.4048,24.3412,24.3836,22844.0
2015-10-27 10:45:00,34.5,34.61,34.49,34.54,36087.0,24.3765,24.4543,24.3695,24.4048,36087.0
2015-10-27 10:50:00,34.53,34.54,34.5,34.51,11146.0,24.3977,24.4048,24.3765,24.3836,11146.0
2015-10-27 10:55:00,34.51,34.55,34.48,34.49,16850.0,24.3836,24.4119,24.3624,24.3695,16850.0
2015-10-27 11:00:00,34.49,34.55,34.45,34.55,28003.0,24.3695,24.4119,24.3412,24.4119,28003.0
2015-10-27 11:05:00,34.55,34.56,34.46,34.49,13207.0,24.4119,24.4189,24.3483,24.3695,13207.0
2015-10-27 11:10:00,34.49,34.53,34.48,34.51,20282.0,24.3695,24.3977,24.3624,24.3836,20282.0
2015-10-27 11:15:00,34.51,34.54,34.48,34.5,20423.0,24.3836,24.4048,24.3624,24.3765,20423.0
2015-10-27 11:20:00,34.5,34.52,34.44,34.5,20674.0,24.3765,24.3907,24.3341,24.3765,20674.0
2015-10-27 11:25:00,34.5,34.5,34.45,34.45,16151.0,24.3765,24.3765,24.3412,24.3412,16151.0
2015-10-27 11:30:00,34.45,34.48,34.41,34.41,18971.0,24.3412,24.3624,24.3129,24.3129,18971.0
2015-10-27 11:35:00,34.42,34.42,34.31,34.32,32695.0,24.32,24.32,24.2423,24.2494,32695.0
2015-10-27 11:40:00,34.32,34.37,34.31,34.36,17499.0,24.2494,24.2847,24.2423,24.2776,17499.0
2015-10-27 11:45:00,34.37,34.44,34.37,34.43,9979.0,24.2847,24.3341,24.2847,24.3271,9979.0
2015-10-27 11:50:00,34.43,34.43,34.26,34.26,19754.0,24.3271,24.3271,24.207,24.207,19754.0
2015-10-27 11:55:00,34.25,34.29,34.25,34.27,9414.0,24.1999,24.2282,24.1999,24.214,9414.0
2015-10-27 12:00:00,34.28,34.3,34.19,34.2,27705.0,24.2211,24.2352,24.1575,24.1646,27705.0
2015-10-27 12:05:00,34.2,34.21,34.16,34.19,16501.0,24.1646,24.1716,24.1363,24.1575,16501.0
2015-10-27 12:10:00,34.18,34.2,34.17,34.19,14781.0,24.1504,24.1646,24.1434,24.1575,14781.0
2015-10-27 12:15:00,34.19,34.25,34.19,34.23,46288.0,24.1575,24.1999,24.1575,24.1858,46288.0
2015-10-27 12:20:00,34.23,34.3,34.23,34.29,21588.0,24.1858,24.2352,24.1858,24.2282,21588.0
2015-10-27 12:25:00,34.29,34.29,34.24,34.28,12389.0,24.2282,24.2282,24.1928,24.2211,12389.0
2015-10-27 12:30:00,34.28,34.28,34.2,34.21,8749.0,24.2211,24.2211,24.1646,24.1716,8749.0
2015-10-27 12:35:00,34.21,34.31,34.2,34.31,20684.0,24.1716,24.2423,24.1646,24.2423,20684.0
2015-10-27 12:40:00,34.3,34.4,34.29,34.38,18521.0,24.2352,24.3059,24.2282,24.2918,18521.0
2015-10-27 12:45:00,34.38,34.41,34.37,34.4,10998.0,24.2918,24.3129,24.2847,24.3059,10998.0
2015-10-27 12:50:00,34.39,34.41,34.33,34.34,17220.0,24.2988,24.3129,24.2564,24.2635,17220.0
2015-10-27 12:55:00,34.33,34.33,34.24,34.26,8147.0,24.2564,24.2564,24.1928,24.207,8147.0
2015-10-27 13:00:00,34.25,34.25,34.14,34.18,23635.0,24.1999,24.1999,24.1222,24.1504,23635.0
2015-10-27 13:05:00,34.18,34.18,34.12,34.12,24029.0,24.1504,24.1504,24.108,24.108,24029.0
2015-10-27 13:10:00,34.12,34.13,34.09,34.11,8251.0,24.108,24.1151,24.0868,24.101,8251.0
2015-10-27 13:15:00,34.1,34.19,34.08,34.17,16086.0,24.0939,24.1575,24.0798,24.1434,16086.0
2015-10-27 13:20:00,34.18,34.2,34.14,34.15,23757.0,24.1504,24.1646,24.1222,24.1292,23757.0
2015-10-27 13:25:00,34.14,34.14,34.07,34.11,36221.0,24.1222,24.1222,24.0727,24.101,36221.0
2015-10-27 13:30:00,34.12,34.18,34.12,34.17,18087.0,24.108,24.1504,24.108,24.1434,18087.0
2015-10-27 13:35:00,34.16,34.18,34.16,34.17,9701.0,24.1363,24.1504,24.1363,24.1434,9701.0
2015-10-27 13:40:00,34.17,34.21,34.16,34.18,15016.0,24.1434,24.1716,24.1363,24.1504,15016.0
2015-10-27 13:45:00,34.19,34.24,34.18,34.2,28205.0,24.1575,24.1928,24.1504,24.1646,28205.0
2015-10-27 13:50:00,34.21,34.21,34.16,34.19,20684.0,24.1716,24.1716,24.1363,24.1575,20684.0
2015-10-27 13:55:00,34.19,34.2,34.17,34.19,8078.0,24.1575,24.1646,24.1434,24.1575,8078.0
2015-10-27 14:00:00,34.18,34.22,34.17,34.21,16190.0,24.1504,24.1787,24.1434,24.1716,16190.0
2015-10-27 14:05:00,34.21,34.26,34.18,34.25,39965.0,24.1716,24.207,24.1504,24.1999,39965.0
2015-10-27 14:10:00,34.25,34.31,34.24,34.27,33152.0,24.1999,24.2423,24.1928,24.214,33152.0
2015-10-27 14:15:00,34.27,34.31,34.24,34.25,10065.0,24.214,24.2423,24.1928,24.1999,10065.0
2015-10-27 14:20:00,34.25,34.28,34.24,34.26,13170.0,24.1999,24.2211,24.1928,24.207,13170.0
2015-10-27 14:25:00,34.27,34.31,34.25,34.31,14997.0,24.214,24.2423,24.1999,24.2423,14997.0
2015-10-27 14:30:00,34.32,34.32,34.28,34.28,21405.0,24.2494,24.2494,24.2211,24.2211,21405.0
2015-10-27 14:35:00,34.29,34.38,34.28,34.36,29907.0,24.2282,24.2918,24.2211,24.2776,29907.0
2015-10-27 14:40:00,34.36,34.37,34.31,34.32,24594.0,24.2776,24.2847,24.2423,24.2494,24594.0
2015-10-27 14:45:00,34.33,34.35,34.31,34.33,13497.0,24.2564,24.2706,24.2423,24.2564,13497.0
2015-10-27 14:50:00,34.32,34.37,34.31,34.37,12829.0,24.2494,24.2847,24.2423,24.2847,12829.0
2015-10-27 14:55:00,34.38,34.38,34.34,34.34,12775.0,24.2918,24.2918,24.2635,24.2635,12775.0
2015-10-27 15:00:00,34.34,34.43,34.34,34.4,42682.0,24.2635,24.3271,24.2635,24.3059,42682.0
2015-10-27 15:05:00,34.39,34.43,34.39,34.41,10684.0,24.2988,24.3271,24.2988,24.3129,10684.0
2015-10-27 15:10:00,34.41,34.42,34.38,34.42,26247.0,24.3129,24.32,24.2918,24.32,26247.0
2015-10-27 15:15:00,34.42,34.42,34.38,34.38,19889.0,24.32,24.32,24.2918,24.2918,19889.0
2015-10-27 15:20:00,34.38,34.45,34.38,34.41,27902.0,24.2918,24.3412,24.2918,24.3129,27902.0
2015-10-27 15:25:00,34.42,34.47,34.42,34.45,20126.0,24.32,24.3553,24.32,24.3412,20126.0
2015-10-27 15:30:00,34.45,34.46,34.4,34.43,22979.0,24.3412,24.3483,24.3059,24.3271,22979.0
2015-10-27 15:35:00,34.43,34.45,34.4,34.44,39309.0,24.3271,24.3412,24.3059,24.3341,39309.0
2015-10-27 15:40:00,34.43,34.48,34.43,34.45,28805.0,24.3271,24.3624,24.3271,24.3412,28805.0
2015-10-27 15:45:00,34.45,34.5,34.45,34.5,37937.0,24.3412,24.3765,24.3412,24.3765,37937.0
2015-10-27 15:50:00,34.49,34.5,34.46,34.5,39667.0,24.3695,24.3765,24.3483,24.3765,39667.0
2015-10-27 15:55:00,34.5,34.53,34.48,34.51,178416.0,24.3765,24.3977,24.3624,24.3836,178416.0
2015-10-28 09:30:00,34.62,34.84,34.45,34.49,99918.0,24.4613,24.6168,24.3412,24.3695,99918.0
2015-10-28 09:35:00,34.5,34.52,34.35,34.35,8241.0,24.3765,24.3907,24.2706,24.2706,8241.0
2015-10-28 09:40:00,34.35,34.5,34.35,34.47,16305.0,24.2706,24.3765,24.2706,24.3553,16305.0
2015-10-28 09:45:00,34.5,34.52,34.48,34.5,53481.0,24.3765,24.3907,24.3624,24.3765,53481.0
2015-10-28 09:50:00,34.51,34.59,34.5,34.58,23259.0,24.3836,24.4401,24.3765,24.4331,23259.0
2015-10-28 09:55:00,34.58,34.64,34.5,34.5,43343.0,24.4331,24.4755,24.3765,24.3765,43343.0
2015-10-28 10:00:00,34.51,34.59,34.5,34.55,47061.0,24.3836,24.4401,24.3765,24.4119,47061.0
2015-10-28 10:05:00,34.54,34.62,34.54,34.6,128275.0,24.4048,24.4613,24.4048,24.4472,128275.0
2015-10-28 10:10:00,34.59,34.69,34.55,34.59,35610.0,24.4401,24.5108,24.4119,24.4401,35610.0
2015-10-28 10:15:00,34.59,34.61,34.49,34.5,70706.0,24.4401,24.4543,24.3695,24.3765,70706.0
2015-10-28 10:20:00,34.5,34.6,34.49,34.6,11879.0,24.3765,24.4472,24.3695,24.4472,11879.0
2015-10-28 10:25:00,34.62,34.63,34.53,34.56,15620.0,24.4613,24.4684,24.3977,24.4189,15620.0
2015-10-28 10:30:00,34.55,34.63,34.54,34.59,35422.0,24.4119,24.4684,24.4048,24.4401,35422.0
2015-10-28 10:35:00,34.6,34.6,34.57,34.59,59839.0,24.4472,24.4472,24.426,24.4401,59839.0
2015-10-28 10:40:00,34.59,34.78,34.59,34.77,54612.0,24.4401,24.5744,24.4401,24.5673,54612.0
2015-10-28 10:45:00,34.77,34.88,34.74,34.77,67236.0,24.5673,24.645,24.5461,24.5673,67236.0
2015-10-28 10:50:00,34.76,34.81,34.75,34.79,27999.0,24.5602,24.5956,24.5532,24.5814,27999.0
2015-10-28 10:55:00,34.79,34.82,34.76,34.79,32642.0,24.5814,24.6026,24.5602,24.5814,32642.0
2015-10-28 11:00:00,34.79,34.8,34.73,34.74,24075.0,24.5814,24.5885,24.539,24.5461,24075.0
2015-10-28 11:05:00,34.74,34.74,34.67,34.68,15592.0,24.5461,24.5461,24.4967,24.5037,15592.0
2015-10-28 11:10:00,34.68,34.75,34.66,34.66,18831.0,24.5037,24.5532,24.4896,24.4896,18831.0
2015-10-28 11:15:00,34.65,34.67,34.64,34.67,9951.0,24.4825,24.4967,24.4755,24.4967,9951.0
2015-10-28 11:20:00,34.66,34.67,34.63,34.64,7289.0,24.4896,24.4967,24.4684,24.4755,7289.0
2015-10-28 11:25:00,34.64,34.66,34.62,34.62,25704.0,24.4755,24.4896,24.4613,24.4613,25704.0
2015-10-28 11:30:00,34.62,34.63,34.58,34.61,32510.0,24.4613,24.4684,24.4331,24.4543,32510.0
2015-10-28 11:35:00,34.61,34.62,34.6,34.61,6605.0,24.4543,24.4613,24.4472,24.4543,6605.0
2015-10-28 11:40:00,34.61,34.63,34.6,34.62,69108.0,24.4543,24.4684,24.4472,24.4613,69108.0
2015-10-28 11:45:00,34.61,34.62,34.59,34.61,12297.0,24.4543,24.4613,24.4401,24.4543,12297.0
2015-10-28 11:50:00,34.61,34.62,34.6,34.6,16781.0,24.4543,24.4613,24.4472,24.4472,16781.0
2015-10-28 11:55:00,34.61,34.63,34.6,34.63,35609.0,24.4543,24.4684,24.4472,24.4684,35609.0
2015-10-28 12:00:00,34.62,34.62,34.6,34.6,3251.0,24.4613,24.4613,24.4472,24.4472,3251.0
2015-10-28 12:05:00,34.61,34.62,34.59,34.62,30450.0,24.4543,24.4613,24.4401,24.4613,30450.0
2015-10-28 12:10:00,34.62,34.63,34.6,34.62,15585.0,24.4613,24.4684,24.4472,24.4613,15585.0
2015-10-28 12:15:00,34.62,34.62,34.61,34.62,10388.0,24.4613,24.4613,24.4543,24.4613,10388.0
2015-10-28 12:20:00,34.62,34.62,34.58,34.6,13554.0,24.4613,24.4613,24.4331,24.4472,13554.0
2015-10-28 12:25:00,34.6,34.62,34.59,34.61,13602.0,24.4472,24.4613,24.4401,24.4543,13602.0
2015-10-28 12:30:00,34.61,34.62,34.6,34.61,4161.0,24.4543,24.4613,24.4472,24.4543,4161.0
2015-10-28 12:35:00,34.61,34.61,34.56,34.57,16030.0,24.4543,24.4543,24.4189,24.426,16030.0
2015-10-28 12:40:00,34.57,34.57,34.55,34.57,4083.0,24.426,24.426,24.4119,24.426,4083.0
2015-10-28 12:45:00,34.57,34.57,34.56,34.57,7000.0,24.426,24.426,24.4189,24.426,7000.0
2015-10-28 12:50:00,34.57,34.6,34.46,34.46,38822.0,24.426,24.4472,24.3483,24.3483,38822.0
2015-10-28 12:55:00,34.46,34.49,34.45,34.49,5600.0,24.3483,24.3695,24.3412,24.3695,5600.0
2015-10-28 13:00:00,34.49,34.51,34.47,34.5,7778.0,24.3695,24.3836,24.3553,24.3765,7778.0
2015-10-28 13:05:00,34.5,34.51,34.43,34.45,11130.0,24.3765,24.3836,24.3271,24.3412,11130.0
2015-10-28 13:10:00,34.45,34.46,34.43,34.44,9017.0,24.3412,24.3483,24.3271,24.3341,9017.0
2015-10-28 13:15:00,34.43,34.48,34.43,34.48,6435.0,24.3271,24.3624,24.3271,24.3624,6435.0
2015-10-28 13:20:00,34.48,34.5,34.46,34.46,12308.0,24.3624,24.3765,24.3483,24.3483,12308.0
2015-10-28 13:25:00,34.45,34.49,34.45,34.47,8032.0,24.3412,24.3695,24.3412,24.3553,8032.0
2015-10-28 13:30:00,34.47,34.5,34.45,34.49,15776.0,24.3553,24.3765,24.3412,24.3695,15776.0
2015-10-28 13:35:00,34.49,34.54,34.48,34.54,22505.0,24.3695,24.4048,24.3624,24.4048,22505.0
2015-10-28 13:40:00,34.54,34.58,34.54,34.58,7555.0,24.4048,24.4331,24.4048,24.4331,7555.0
2015-10-28 13:45:00,34.57,34.57,34.56,34.57,9178.0,24.426,24.426,24.4189,24.426,9178.0
2015-10-28 13:50:00,34.56,34.56,34.53,34.53,8530.0,24.4189,24.4189,24.3977,24.3977,8530.0
2015-10-28 13:55:00,34.54,34.73,34.53,34.73,8987.0,24.4048,24.539,24.3977,24.539,8987.0
2015-10-28 14:00:00,34.7,34.7,34.45,34.54,99580.0,24.5179,24.5179,24.3412,24.4048,99580.0
2015-10-28 14:05:00,34.53,34.6,34.48,34.57,66800.0,24.3977,24.4472,24.3624,24.426,66800.0
2015-10-28 14:10:00,34.54,34.55,34.45,34.5,81864.0,24.4048,24.4119,24.3412,24.3765,81864.0
2015-10-28 14:15:00,34.51,34.52,34.45,34.49,23170.0,24.3836,24.3907,24.3412,24.3695,23170.0
2015-10-28 14:20:00,34.48,34.59,34.46,34.55,21639.0,24.3624,24.4401,24.3483,24.4119,21639.0
2015-10-28 14:25:00,34.56,34.64,34.54,34.61,13407.0,24.4189,24.4755,24.4048,24.4543,13407.0
2015-10-28 14:30:00,34.61,34.61,34.49,34.49,24819.0,24.4543,24.4543,24.3695,24.3695,24819.0
2015-10-28 14:35:00,34.52,34.63,34.5,34.6,11089.0,24.3907,24.4684,24.3765,24.4472,11089.0
2015-10-28 14:40:00,34.62,34.68,34.62,34.64,25973.0,24.4613,24.5037,24.4613,24.4755,25973.0
2015-10-28 14:45:00,34.63,34.7,34.63,34.65,28975.0,24.4684,24.5179,24.4684,24.4825,28975.0
2015-10-28 14:50:00,34.65,34.8,34.64,34.79,23945.0,24.4825,24.5885,24.4755,24.5814,23945.0
2015-10-28 14:55:00,34.79,34.8,34.74,34.76,10242.0,24.5814,24.5885,24.5461,24.5602,10242.0
2015-10-28 15:00:00,34.77,34.86,34.73,34.82,24393.0,24.5673,24.6309,24.539,24.6026,24393.0
2015-10-28 15:05:00,34.83,34.93,34.74,34.75,146142.0,24.6097,24.6804,24.5461,24.5532,146142.0
2015-10-28 15:10:00,34.75,34.78,34.73,34.76,12197.0,24.5532,24.5744,24.539,24.5602,12197.0
2015-10-28 15:15:00,34.77,34.79,34.74,34.75,31175.0,24.5673,24.5814,24.5461,24.5532,31175.0
2015-10-28 15:20:00,34.76,34.79,34.74,34.77,37266.0,24.5602,24.5814,24.5461,24.5673,37266.0
2015-10-28 15:25:00,34.77,34.79,34.74,34.77,34372.0,24.5673,24.5814,24.5461,24.5673,34372.0
2015-10-28 15:30:00,34.78,34.79,34.73,34.73,96788.0,24.5744,24.5814,24.539,24.539,96788.0
2015-10-28 15:35:00,34.72,34.79,34.72,34.78,77164.0,24.532,24.5814,24.532,24.5744,77164.0
2015-10-28 15:40:00,34.77,34.79,34.76,34.78,105910.0,24.5673,24.5814,24.5602,24.5744,105910.0
2015-10-28 15:45:00,34.78,34.83,34.72,34.73,189980.0,24.5744,24.6097,24.532,24.539,189980.0
2015-10-28 15:50:00,34.73,34.76,34.69,34.7,188952.0,24.539,24.5602,24.5108,24.5179,188952.0
2015-10-28 15:55:00,34.7,34.71,34.68,34.71,327315.0,24.5179,24.5249,24.5037,24.5249,327315.0
2015-10-29 09:30:00,34.94,35.09,34.91,34.96,82183.0,24.6874,24.7934,24.6662,24.7016,82183.0
2015-10-29 09:35:00,34.95,34.99,34.92,34.92,24000.0,24.6945,24.7228,24.6733,24.6733,24000.0
2015-10-29 09:40:00,34.92,34.97,34.64,34.7,98741.0,24.6733,24.7086,24.4755,24.5179,98741.0
2015-10-29 09:45:00,34.7,34.72,34.66,34.69,27602.0,24.5179,24.532,24.4896,24.5108,27602.0
2015-10-29 09:50:00,34.7,34.7,34.45,34.48,59864.0,24.5179,24.5179,24.3412,24.3624,59864.0
2015-10-29 09:55:00,34.49,34.53,34.45,34.5,28135.0,24.3695,24.3977,24.3412,24.3765,28135.0
2015-10-29 10:00:00,34.5,34.54,34.39,34.51,22899.0,24.3765,24.4048,24.2988,24.3836,22899.0
2015-10-29 10:05:00,34.51,34.57,34.5,34.51,28424.0,24.3836,24.426,24.3765,24.3836,28424.0
2015-10-29 10:10:00,34.5,34.51,34.48,34.5,9917.0,24.3765,24.3836,24.3624,24.3765,9917.0
2015-10-29 10:15:00,34.5,34.51,34.43,34.44,36664.0,24.3765,24.3836,24.3271,24.3341,36664.0
2015-10-29 10:20:00,34.45,34.45,34.39,34.4,15232.0,24.3412,24.3412,24.2988,24.3059,15232.0
2015-10-29 10:25:00,34.41,34.51,34.37,34.38,18623.0,24.3129,24.3836,24.2847,24.2918,18623.0
2015-10-29 10:30:00,34.38,34.4,34.36,34.39,10739.0,24.2918,24.3059,24.2776,24.2988,10739.0
2015-10-29 10:35:00,34.39,34.41,34.31,34.31,15868.0,24.2988,24.3129,24.2423,24.2423,15868.0
2015-10-29 10:40:00,34.33,34.38,34.31,34.38,12303.0,24.2564,24.2918,24.2423,24.2918,12303.0
2015-10-29 10:45:00,34.38,34.38,34.29,34.31,14209.0,24.2918,24.2918,24.2282,24.2423,14209.0
2015-10-29 10:50:00,34.3,34.33,34.27,34.28,21538.0,24.2352,24.2564,24.214,24.2211,21538.0
2015-10-29 10:55:00,34.28,34.4,34.27,34.33,24451.0,24.2211,24.3059,24.214,24.2564,24451.0
2015-10-29 11:00:00,34.33,34.39,34.29,34.37,22529.0,24.2564,24.2988,24.2282,24.2847,22529.0
2015-10-29 11:05:00,34.38,34.47,34.38,34.46,6451.0,24.2918,24.3553,24.2918,24.3483,6451.0
2015-10-29 11:10:00,34.47,34.5,34.44,34.45,12618.0,24.3553,24.3765,24.3341,24.3412,12618.0
2015-10-29 11:15:00,34.45,34.45,34.43,34.45,8100.0,24.3412,24.3412,24.3271,24.3412,8100.0
2015-10-29 11:20:00,34.48,34.49,34.45,34.46,7664.0,24.3624,24.3695,24.3412,24.3483,7664.0
2015-10-29 11:25:00,34.46,34.56,34.46,34.56,18300.0,24.3483,24.4189,24.3483,24.4189,18300.0
2015-10-29 11:30:00,34.55,34.57,34.52,34.52,13062.0,24.4119,24.426,24.3907,24.3907,13062.0
2015-10-29 11:35:00,34.53,34.55,34.52,34.54,4500.0,24.3977,24.4119,24.3907,24.4048,4500.0
2015-10-29 11:40:00,34.53,34.54,34.48,34.54,24123.0,24.3977,24.4048,24.3624,24.4048,24123.0
2015-10-29 11:45:00,34.54,34.57,34.53,34.54,8600.0,24.4048,24.426,24.3977,24.4048,8600.0
2015-10-29 11:50:00,34.55,34.56,34.54,34.54,17425.0,24.4119,24.4189,24.4048,24.4048,17425.0
2015-10-29 11:55:00,34.55,34.58,34.54,34.57,5600.0,24.4119,24.4331,24.4048,24.426,5600.0
2015-10-29 12:00:00,34.57,34.61,34.54,34.59,13126.0,24.426,24.4543,24.4048,24.4401,13126.0
2015-10-29 12:05:00,34.58,34.58,34.55,34.58,6590.0,24.4331,24.4331,24.4119,24.4331,6590.0
2015-10-29 12:10:00,34.58,34.58,34.53,34.57,11438.0,24.4331,24.4331,24.3977,24.426,11438.0
2015-10-29 12:15:00,34.57,34.59,34.56,34.58,10910.0,24.426,24.4401,24.4189,24.4331,10910.0
2015-10-29 12:20:00,34.58,34.59,34.57,34.58,15723.0,24.4331,24.4401,24.426,24.4331,15723.0
2015-10-29 12:25:00,34.58,34.61,34.57,34.6,102231.0,24.4331,24.4543,24.426,24.4472,102231.0
2015-10-29 12:30:00,34.6,34.62,34.59,34.61,58003.0,24.4472,24.4613,24.4401,24.4543,58003.0
2015-10-29 12:35:00,34.61,34.66,34.6,34.66,20215.0,24.4543,24.4896,24.4472,24.4896,20215.0
2015-10-29 12:40:00,34.66,34.72,34.66,34.72,8500.0,24.4896,24.532,24.4896,24.532,8500.0
2015-10-29 12:45:00,34.72,34.76,34.7,34.75,39380.0,24.532,24.5602,24.5179,24.5532,39380.0
2015-10-29 12:50:00,34.75,34.75,34.68,34.69,21686.0,24.5532,24.5532,24.5037,24.5108,21686.0
2015-10-29 12:55:00,34.69,34.7,34.67,34.68,18510.0,24.5108,24.5179,24.4967,24.5037,18510.0
2015-10-29 13:00:00,34.68,34.7,34.67,34.68,11605.0,24.5037,24.5179,24.4967,24.5037,11605.0
2015-10-29 13:05:00,34.68,34.72,34.68,34.71,7526.0,24.5037,24.532,24.5037,24.5249,7526.0
2015-10-29 13:10:00,34.7,34.72,34.69,34.71,13195.0,24.5179,24.532,24.5108,24.5249,13195.0
2015-10-29 13:15:00,34.7,34.71,34.69,34.7,12630.0,24.5179,24.5249,24.5108,24.5179,12630.0
2015-10-29 13:20:00,34.7,34.71,34.6,34.6,47356.0,24.5179,24.5249,24.4472,24.4472,47356.0
2015-10-29 13:25:00,34.6,34.63,34.57,34.58,7150.0,24.4472,24.4684,24.426,24.4331,7150.0
2015-10-29 13:30:00,34.58,34.61,34.56,34.56,6850.0,24.4331,24.4543,24.4189,24.4189,6850.0
2015-10-29 13:35:00,34.55,34.56,34.49,34.5,35120.0,24.4119,24.4189,24.3695,24.3765,35120.0
2015-10-29 13:40:00,34.5,34.54,34.49,34.5,9022.0,24.3765,24.4048,24.3695,24.3765,9022.0
2015-10-29 13:45:00,34.49,34.53,34.47,34.51,13030.0,24.3695,24.3977,24.3553,24.3836,13030.0
2015-10-29 13:50:00,34.51,34.51,34.48,34.5,4584.0,24.3836,24.3836,24.3624,24.3765,4584.0
2015-10-29 13:55:00,34.49,34.49,34.47,34.48,6720.0,24.3695,24.3695,24.3553,24.3624,6720.0
2015-10-29 14:00:00,34.47,34.54,34.47,34.54,13629.0,24.3553,24.4048,24.3553,24.4048,13629.0
2015-10-29 14:05:00,34.54,34.57,34.53,34.55,14250.0,24.4048,24.426,24.3977,24.4119,14250.0
2015-10-29 14:10:00,34.53,34.55,34.53,34.54,10804.0,24.3977,24.4119,24.3977,24.4048,10804.0
2015-10-29 14:15:00,34.54,34.56,34.54,34.54,7769.0,24.4048,24.4189,24.4048,24.4048,7769.0
2015-10-29 14:20:00,34.55,34.57,34.55,34.56,7300.0,24.4119,24.426,24.4119,24.4189,7300.0
2015-10-29 14:25:00,34.56,34.57,34.49,34.5,58348.0,24.4189,24.426,24.3695,24.3765,58348.0
2015-10-29 14:30:00,34.5,34.5,34.47,34.48,18961.0,24.3765,24.3765,24.3553,24.3624,18961.0
2015-10-29 14:35:00,34.48,34.5,34.47,34.48,8465.0,24.3624,24.3765,24.3553,24.3624,8465.0
2015-10-29 14:40:00,34.49,34.5,34.48,34.5,7660.0,24.3695,24.3765,24.3624,24.3765,7660.0
2015-10-29 14:45:00,34.5,34.5,34.43,34.45,51901.0,24.3765,24.3765,24.3271,24.3412,51901.0
2015-10-29 14:50:00,34.44,34.47,34.41,34.45,35440.0,24.3341,24.3553,24.3129,24.3412,35440.0
2015-10-29 14:55:00,34.44,34.44,34.4,34.41,23259.0,24.3341,24.3341,24.3059,24.3129,23259.0
2015-10-29 15:00:00,34.41,34.44,34.4,34.41,40565.0,24.3129,24.3341,24.3059,24.3129,40565.0
2015-10-29 15:05:00,34.41,34.44,34.39,34.43,25109.0,24.3129,24.3341,24.2988,24.3271,25109.0
2015-10-29 15:10:00,34.42,34.44,34.4,34.43,48329.0,24.32,24.3341,24.3059,24.3271,48329.0
2015-10-29 15:15:00,34.43,34.5,34.42,34.48,51388.0,24.3271,24.3765,24.32,24.3624,51388.0
2015-10-29 15:20:00,34.48,34.52,34.48,34.5,43643.0,24.3624,24.3907,24.3624,24.3765,43643.0
2015-10-29 15:25:00,34.5,34.53,34.5,34.5,31089.0,24.3765,24.3977,24.3765,24.3765,31089.0
2015-10-29 15:30:00,34.5,34.53,34.47,34.47,60747.0,24.3765,24.3977,24.3553,24.3553,60747.0
2015-10-29 15:35:00,34.47,34.52,34.46,34.51,30783.0,24.3553,24.3907,24.3483,24.3836,30783.0
2015-10-29 15:40:00,34.51,34.52,34.48,34.52,59481.0,24.3836,24.3907,24.3624,24.3907,59481.0
2015-10-29 15:45:00,34.51,34.51,34.47,34.48,79725.0,24.3836,24.3836,24.3553,24.3624,79725.0
2015-10-29 15:50:00,34.47,34.48,34.43,34.43,77209.0,24.3553,24.3624,24.3271,24.3271,77209.0
2015-10-29 15:55:00,34.43,34.48,34.4,34.45,246675.0,24.3271,24.3624,24.3059,24.3412,246675.0
2015-10-30 09:30:00,34.6,34.62,34.35,34.35,64141.0,24.4472,24.4613,24.2706,24.2706,64141.0
2015-10-30 09:35:00,34.31,34.44,34.3,34.38,105835.0,24.2423,24.3341,24.2352,24.2918,105835.0
2015-10-30 09:40:00,34.37,34.55,34.35,34.54,14135.0,24.2847,24.4119,24.2706,24.4048,14135.0
2015-10-30 09:45:00,34.55,34.61,34.52,34.56,37016.0,24.4119,24.4543,24.3907,24.4189,37016.0
2015-10-30 09:50:00,34.55,34.65,34.54,34.65,41607.0,24.4119,24.4825,24.4048,24.4825,41607.0
2015-10-30 09:55:00,34.65,34.74,34.65,34.74,34808.0,24.4825,24.5461,24.4825,24.5461,34808.0
2015-10-30 10:00:00,34.76,34.76,34.61,34.64,16760.0,24.5602,24.5602,24.4543,24.4755,16760.0
2015-10-30 10:05:00,34.64,34.71,34.64,34.69,18715.0,24.4755,24.5249,24.4755,24.5108,18715.0
2015-10-30 10:10:00,34.7,34.74,34.65,34.67,74541.0,24.5179,24.5461,24.4825,24.4967,74541.0
2015-10-30 10:15:00,34.67,34.68,34.49,34.5,116800.0,24.4967,24.5037,24.3695,24.3765,116800.0
2015-10-30 10:20:00,34.5,34.51,34.47,34.49,33991.0,24.3765,24.3836,24.3553,24.3695,33991.0
2015-10-30 10:25:00,34.48,34.49,34.44,34.47,11925.0,24.3624,24.3695,24.3341,24.3553,11925.0
2015-10-30 10:30:00,34.47,34.51,34.45,34.5,24182.0,24.3553,24.3836,24.3412,24.3765,24182.0
2015-10-30 10:35:00,34.5,34.51,34.48,34.5,114422.0,24.3765,24.3836,24.3624,24.3765,114422.0
2015-10-30 10:40:00,34.5,34.59,34.47,34.58,47153.0,24.3765,24.4401,24.3553,24.4331,47153.0
2015-10-30 10:45:00,34.58,34.58,34.52,34.54,17587.0,24.4331,24.4331,24.3907,24.4048,17587.0
2015-10-30 10:50:00,34.55,34.59,34.54,34.55,31403.0,24.4119,24.4401,24.4048,24.4119,31403.0
2015-10-30 10:55:00,34.54,34.55,34.49,34.5,31460.0,24.4048,24.4119,24.3695,24.3765,31460.0
2015-10-30 11:00:00,34.5,34.55,34.48,34.55,18765.0,24.3765,24.4119,24.3624,24.4119,18765.0
2015-10-30 11:05:00,34.55,34.6,34.54,34.59,22692.0,24.4119,24.4472,24.4048,24.4401,22692.0
2015-10-30 11:10:00,34.59,34.61,34.55,34.55,29146.0,24.4401,24.4543,24.4119,24.4119,29146.0
2015-10-30 11:15:00,34.55,34.55,34.49,34.49,33505.0,24.4119,24.4119,24.3695,24.3695,33505.0
2015-10-30 11:20:00,34.49,34.52,34.49,34.52,13730.0,24.3695,24.3907,24.3695,24.3907,13730.0
2015-10-30 11:25:00,34.51,34.55,34.49,34.55,33602.0,24.3836,24.4119,24.3695,24.4119,33602.0
2015-10-30 11:30:00,34.55,34.56,34.51,34.55,35131.0,24.4119,24.4189,24.3836,24.4119,35131.0
2015-10-30 11:35:00,34.54,34.56,34.54,34.55,14037.0,24.4048,24.4189,24.4048,24.4119,14037.0
2015-10-30 11:40:00,34.55,34.58,34.55,34.57,23762.0,24.4119,24.4331,24.4119,24.426,23762.0
2015-10-30 11:45:00,34.58,34.62,34.56,34.62,29263.0,24.4331,24.4613,24.4189,24.4613,29263.0
2015-10-30 11:50:00,34.62,34.7,34.62,34.7,60132.0,24.4613,24.5179,24.4613,24.5179,60132.0
2015-10-30 11:55:00,34.69,34.7,34.67,34.68,21865.0,24.5108,24.5179,24.4967,24.5037,21865.0
2015-10-30 12:00:00,34.69,34.69,34.66,34.66,13642.0,24.5108,24.5108,24.4896,24.4896,13642.0
2015-10-30 12:05:00,34.65,34.68,34.65,34.67,14307.0,24.4825,24.5037,24.4825,24.4967,14307.0
2015-10-30 12:10:00,34.67,34.72,34.67,34.67,28099.0,24.4967,24.532,24.4967,24.4967,28099.0
2015-10-30 12:15:00,34.67,34.69,34.65,34.69,17284.0,24.4967,24.5108,24.4825,24.5108,17284.0
2015-10-30 12:20:00,34.69,34.7,34.6,34.7,69653.0,24.5108,24.5179,24.4472,24.5179,69653.0
2015-10-30 12:25:00,34.7,34.8,34.7,34.73,29431.0,24.5179,24.5885,24.5179,24.539,29431.0
2015-10-30 12:30:00,34.74,34.85,34.74,34.84,24935.0,24.5461,24.6238,24.5461,24.6168,24935.0
2015-10-30 12:35:00,34.85,34.9,34.83,34.9,32672.0,24.6238,24.6592,24.6097,24.6592,32672.0
2015-10-30 12:40:00,34.9,34.93,34.89,34.9,26415.0,24.6592,24.6804,24.6521,24.6592,26415.0
2015-10-30 12:45:00,34.9,34.91,34.85,34.89,28793.0,24.6592,24.6662,24.6238,24.6521,28793.0
2015-10-30 12:50:00,34.89,34.91,34.87,34.91,15865.0,24.6521,24.6662,24.638,24.6662,15865.0
2015-10-30 12:55:00,34.91,34.94,34.88,34.92,31102.0,24.6662,24.6874,24.645,24.6733,31102.0
2015-10-30 13:00:00,34.93,35.03,34.92,35.02,39365.0,24.6804,24.751,24.6733,24.744,39365.0
2015-10-30 13:05:00,35.03,35.05,35.01,35.03,27336.0,24.751,24.7652,24.7369,24.751,27336.0
2015-10-30 13:10:00,35.03,35.05,35.02,35.05,13540.0,24.751,24.7652,24.744,24.7652,13540.0
2015-10-30 13:15:00,35.05,35.05,35.03,35.04,12527.0,24.7652,24.7652,24.751,24.7581,12527.0
2015-10-30 13:20:00,35.05,35.1,35.04,35.09,23470.0,24.7652,24.8005,24.7581,24.7934,23470.0
2015-10-30 13:25:00,35.09,35.13,35.05,35.07,62574.0,24.7934,24.8217,24.7652,24.7793,62574.0
2015-10-30 13:30:00,35.07,35.08,34.99,35.01,18511.0,24.7793,24.7863,24.7228,24.7369,18511.0
2015-10-30 13:35:00,35.01,35.08,35.01,35.06,19509.0,24.7369,24.7863,24.7369,24.7722,19509.0
2015-10-30 13:40:00,35.05,35.09,35.04,35.05,17464.0,24.7652,24.7934,24.7581,24.7652,17464.0
2015-10-30 13:45:00,35.05,35.12,35.05,35.11,19889.0,24.7652,24.8146,24.7652,24.8075,19889.0
2015-10-30 13:50:00,35.11,35.12,35.1,35.11,16948.0,24.8075,24.8146,24.8005,24.8075,16948.0
2015-10-30 13:55:00,35.12,35.12,35.09,35.12,22997.0,24.8146,24.8146,24.7934,24.8146,22997.0
2015-10-30 14:00:00,35.11,35.12,35.04,35.05,45258.0,24.8075,24.8146,24.7581,24.7652,45258.0
2015-10-30 14:05:00,35.04,35.05,35.0,35.01,21408.0,24.7581,24.7652,24.7298,24.7369,21408.0
2015-10-30 14:10:00,35.02,35.11,35.01,35.11,63266.0,24.744,24.8075,24.7369,24.8075,63266.0
2015-10-30 14:15:00,35.11,35.16,35.1,35.15,106820.0,24.8075,24.8429,24.8005,24.8358,106820.0
2015-10-30 14:20:00,35.15,35.15,35.05,35.1,61571.0,24.8358,24.8358,24.7652,24.8005,61571.0
2015-10-30 14:25:00,35.1,35.12,35.07,35.09,28788.0,24.8005,24.8146,24.7793,24.7934,28788.0
2015-10-30 14:30:00,35.09,35.13,35.08,35.12,23158.0,24.7934,24.8217,24.7863,24.8146,23158.0
2015-10-30 14:35:00,35.11,35.12,35.05,35.06,41176.0,24.8075,24.8146,24.7652,24.7722,41176.0
2015-10-30 14:40:00,35.07,35.1,35.06,35.1,16503.0,24.7793,24.8005,24.7722,24.8005,16503.0
2015-10-30 14:45:00,35.09,35.1,35.02,35.04,23490.0,24.7934,24.8005,24.744,24.7581,23490.0
2015-10-30 14:50:00,35.03,35.15,35.02,35.14,35673.0,24.751,24.8358,24.744,24.8287,35673.0
2015-10-30 14:55:00,35.14,35.14,35.04,35.05,26669.0,24.8287,24.8287,24.7581,24.7652,26669.0
2015-10-30 15:00:00,35.05,35.06,34.95,35.0,45292.0,24.7652,24.7722,24.6945,24.7298,45292.0
2015-10-30 15:05:00,35.0,35.02,34.97,35.01,19675.0,24.7298,24.744,24.7086,24.7369,19675.0
2015-10-30 15:10:00,35.01,35.08,35.0,35.04,50879.0,24.7369,24.7863,24.7298,24.7581,50879.0
2015-10-30 15:15:00,35.03,35.11,35.03,35.08,48312.0,24.751,24.8075,24.751,24.7863,48312.0
2015-10-30 15:20:00,35.08,35.12,35.07,35.09,33240.0,24.7863,24.8146,24.7793,24.7934,33240.0
2015-10-30 15:25:00,35.1,35.11,35.03,35.03,36205.0,24.8005,24.8075,24.751,24.751,36205.0
2015-10-30 15:30:00,35.02,35.09,35.01,35.09,42798.0,24.744,24.7934,24.7369,24.7934,42798.0
2015-10-30 15:35:00,35.08,35.12,35.07,35.12,40079.0,24.7863,24.8146,24.7793,24.8146,40079.0
2015-10-30 15:40:00,35.11,35.12,35.08,35.08,36509.0,24.8075,24.8146,24.7863,24.7863,36509.0
2015-10-30 15:45:00,35.09,35.2,35.08,35.18,128687.0,24.7934,24.8711,24.7863,24.857,128687.0
2015-10-30 15:50:00,35.18,35.18,35.11,35.13,89248.0,24.857,24.857,24.8075,24.8217,89248.0
2015-10-30 15:55:00,35.13,35.14,35.04,35.04,381065.0,24.8217,24.8287,24.7581,24.7581,381065.0
2015-11-02 09:30:00,35.14,35.23,35.09,35.19,42605.0,24.8287,24.8923,24.7934,24.8641,42605.0
2015-11-02 09:35:00,35.2,35.23,35.11,35.18,27247.0,24.8711,24.8923,24.8075,24.857,27247.0
2015-11-02 09:40:00,35.17,35.34,35.15,35.3,48867.0,24.8499,24.9701,24.8358,24.9418,48867.0
2015-11-02 09:45:00,35.3,35.47,35.3,35.47,33371.0,24.9418,25.0619,24.9418,25.0619,33371.0
2015-11-02 09:50:00,35.48,35.54,35.3,35.32,90167.0,25.069,25.1114,24.9418,24.9559,90167.0
2015-11-02 09:55:00,35.32,35.34,35.1,35.2,54696.0,24.9559,24.9701,24.8005,24.8711,54696.0
2015-11-02 10:00:00,35.21,35.32,35.19,35.32,21813.0,24.8782,24.9559,24.8641,24.9559,21813.0
2015-11-02 10:05:00,35.32,35.33,35.22,35.23,31067.0,24.9559,24.963,24.8853,24.8923,31067.0
2015-11-02 10:10:00,35.23,35.29,35.21,35.21,33914.0,24.8923,24.9347,24.8782,24.8782,33914.0
2015-11-02 10:15:00,35.21,35.23,35.11,35.11,21100.0,24.8782,24.8923,24.8075,24.8075,21100.0
2015-11-02 10:20:00,35.11,35.18,35.1,35.15,22884.0,24.8075,24.857,24.8005,24.8358,22884.0
2015-11-02 10:25:00,35.16,35.19,35.1,35.12,23891.0,24.8429,24.8641,24.8005,24.8146,23891.0
2015-11-02 10:30:00,35.11,35.11,35.03,35.04,15331.0,24.8075,24.8075,24.751,24.7581,15331.0
2015-11-02 10:35:00,35.04,35.05,34.98,34.99,32784.0,24.7581,24.7652,24.7157,24.7228,32784.0
2015-11-02 10:40:00,34.98,34.98,34.92,34.95,27817.0,24.7157,24.7157,24.6733,24.6945,27817.0
2015-11-02 10:45:00,34.96,35.05,34.95,35.04,27236.0,24.7016,24.7652,24.6945,24.7581,27236.0
2015-11-02 10:50:00,35.04,35.07,35.02,35.02,13843.0,24.7581,24.7793,24.744,24.744,13843.0
2015-11-02 10:55:00,35.02,35.07,35.0,35.03,15948.0,24.744,24.7793,24.7298,24.751,15948.0
2015-11-02 11:00:00,35.02,35.04,34.98,35.04,8942.0,24.744,24.7581,24.7157,24.7581,8942.0
2015-11-02 11:05:00,35.04,35.13,35.04,35.06,20033.0,24.7581,24.8217,24.7581,24.7722,20033.0
2015-11-02 11:10:00,35.07,35.09,35.03,35.04,13645.0,24.7793,24.7934,24.751,24.7581,13645.0
2015-11-02 11:15:00,35.04,35.08,35.04,35.07,22429.0,24.7581,24.7863,24.7581,24.7793,22429.0
2015-11-02 11:20:00,35.07,35.1,35.04,35.09,13379.0,24.7793,24.8005,24.7581,24.7934,13379.0
2015-11-02 11:25:00,35.1,35.17,35.1,35.17,19599.0,24.8005,24.8499,24.8005,24.8499,19599.0
2015-11-02 11:30:00,35.17,35.2,35.15,35.19,28403.0,24.8499,24.8711,24.8358,24.8641,28403.0
2015-11-02 11:35:00,35.2,35.21,35.17,35.17,21914.0,24.8711,24.8782,24.8499,24.8499,21914.0
2015-11-02 11:40:00,35.17,35.19,35.13,35.13,10635.0,24.8499,24.8641,24.8217,24.8217,10635.0
2015-11-02 11:45:00,35.13,35.14,35.09,35.14,23196.0,24.8217,24.8287,24.7934,24.8287,23196.0
2015-11-02 11:50:00,35.13,35.15,35.11,35.11,23077.0,24.8217,24.8358,24.8075,24.8075,23077.0
2015-11-02 11:55:00,35.11,35.16,35.1,35.15,12011.0,24.8075,24.8429,24.8005,24.8358,12011.0
2015-11-02 12:00:00,35.16,35.18,35.13,35.16,12800.0,24.8429,24.857,24.8217,24.8429,12800.0
2015-11-02 12:05:00,35.16,35.17,35.13,35.13,9940.0,24.8429,24.8499,24.8217,24.8217,9940.0
2015-11-02 12:10:00,35.13,35.14,35.07,35.08,14672.0,24.8217,24.8287,24.7793,24.7863,14672.0
2015-11-02 12:15:00,35.08,35.08,35.04,35.05,7441.0,24.7863,24.7863,24.7581,24.7652,7441.0
2015-11-02 12:20:00,35.05,35.06,34.99,34.99,17510.0,24.7652,24.7722,24.7228,24.7228,17510.0
2015-11-02 12:25:00,35.0,35.09,34.99,35.09,25127.0,24.7298,24.7934,24.7228,24.7934,25127.0
2015-11-02 12:30:00,35.1,35.13,35.1,35.13,8200.0,24.8005,24.8217,24.8005,24.8217,8200.0
2015-11-02 12:35:00,35.13,35.18,35.13,35.14,17608.0,24.8217,24.857,24.8217,24.8287,17608.0
2015-11-02 12:40:00,35.14,35.15,35.13,35.14,6783.0,24.8287,24.8358,24.8217,24.8287,6783.0
2015-11-02 12:45:00,35.15,35.19,35.15,35.18,12575.0,24.8358,24.8641,24.8358,24.857,12575.0
2015-11-02 12:50:00,35.18,35.22,35.18,35.2,11553.0,24.857,24.8853,24.857,24.8711,11553.0
2015-11-02 12:55:00,35.2,35.25,35.2,35.22,15816.0,24.8711,24.9065,24.8711,24.8853,15816.0
2015-11-02 13:00:00,35.23,35.23,35.18,35.2,12000.0,24.8923,24.8923,24.857,24.8711,12000.0
2015-11-02 13:05:00,35.2,35.25,35.2,35.24,9112.0,24.8711,24.9065,24.8711,24.8994,9112.0
2015-11-02 13:10:00,35.24,35.25,35.24,35.24,4983.0,24.8994,24.9065,24.8994,24.8994,4983.0
2015-11-02 13:15:00,35.25,35.28,35.22,35.27,16123.0,24.9065,24.9277,24.8853,24.9206,16123.0
2015-11-02 13:20:00,35.28,35.3,35.27,35.28,7928.0,24.9277,24.9418,24.9206,24.9277,7928.0
2015-11-02 13:25:00,35.28,35.32,35.28,35.32,10673.0,24.9277,24.9559,24.9277,24.9559,10673.0
2015-11-02 13:30:00,35.32,35.37,35.31,35.37,11210.0,24.9559,24.9913,24.9489,24.9913,11210.0
2015-11-02 13:35:00,35.36,35.38,35.33,35.35,14355.0,24.9842,24.9983,24.963,24.9771,14355.0
2015-11-02 13:40:00,35.35,35.38,35.34,35.37,10292.0,24.9771,24.9983,24.9701,24.9913,10292.0
2015-11-02 13:45:00,35.37,35.38,35.35,35.37,10667.0,24.9913,24.9983,24.9771,24.9913,10667.0
2015-11-02 13:50:00,35.37,35.37,35.32,35.33,14301.0,24.9913,24.9913,24.9559,24.963,14301.0
2015-11-02 13:55:00,35.33,35.4,35.32,35.4,21437.0,24.963,25.0124,24.9559,25.0124,21437.0
2015-11-02 14:00:00,35.4,35.44,35.39,35.43,19659.0,25.0124,25.0407,25.0054,25.0336,19659.0
2015-11-02 14:05:00,35.43,35.49,35.43,35.44,16136.0,25.0336,25.076,25.0336,25.0407,16136.0
2015-11-02 14:10:00,35.44,35.44,35.41,35.42,15408.0,25.0407,25.0407,25.0195,25.0266,15408.0
2015-11-02 14:15:00,35.42,35.43,35.41,35.43,18666.0,25.0266,25.0336,25.0195,25.0336,18666.0
2015-11-02 14:20:00,35.43,35.48,35.42,35.48,12988.0,25.0336,25.069,25.0266,25.069,12988.0
2015-11-02 14:25:00,35.48,35.48,35.44,35.45,26271.0,25.069,25.069,25.0407,25.0478,26271.0
2015-11-02 14:30:00,35.45,35.5,35.45,35.49,12640.0,25.0478,25.0831,25.0478,25.076,12640.0
2015-11-02 14:35:00,35.5,35.5,35.45,35.46,21886.0,25.0831,25.0831,25.0478,25.0548,21886.0
2015-11-02 14:40:00,35.45,35.47,35.45,35.46,10133.0,25.0478,25.0619,25.0478,25.0548,10133.0
2015-11-02 14:45:00,35.46,35.47,35.46,35.46,7751.0,25.0548,25.0619,25.0548,25.0548,7751.0
2015-11-02 14:50:00,35.46,35.5,35.46,35.5,29349.0,25.0548,25.0831,25.0548,25.0831,29349.0
2015-11-02 14:55:00,35.5,35.5,35.49,35.49,22581.0,25.0831,25.0831,25.076,25.076,22581.0
2015-11-02 15:00:00,35.5,35.5,35.4,35.4,49068.0,25.0831,25.0831,25.0124,25.0124,49068.0
2015-11-02 15:05:00,35.4,35.41,35.37,35.37,39107.0,25.0124,25.0195,24.9913,24.9913,39107.0
2015-11-02 15:10:00,35.37,35.43,35.37,35.43,17040.0,24.9913,25.0336,24.9913,25.0336,17040.0
2015-11-02 15:15:00,35.43,35.48,35.43,35.48,16035.0,25.0336,25.069,25.0336,25.069,16035.0
2015-11-02 15:20:00,35.48,35.48,35.45,35.47,46156.0,25.069,25.069,25.0478,25.0619,46156.0
2015-11-02 15:25:00,35.47,35.52,35.46,35.49,30949.0,25.0619,25.0972,25.0548,25.076,30949.0
2015-11-02 15:30:00,35.49,35.54,35.47,35.48,35325.0,25.076,25.1114,25.0619,25.069,35325.0
2015-11-02 15:35:00,35.49,35.5,35.48,35.49,18689.0,25.076,25.0831,25.069,25.076,18689.0
2015-11-02 15:40:00,35.48,35.51,35.48,35.51,30115.0,25.069,25.0902,25.069,25.0902,30115.0
2015-11-02 15:45:00,35.5,35.5,35.37,35.4,84458.0,25.0831,25.0831,24.9913,25.0124,84458.0
2015-11-02 15:50:00,35.41,35.47,35.4,35.47,53898.0,25.0195,25.0619,25.0124,25.0619,53898.0
2015-11-02 15:55:00,35.46,35.47,35.41,35.42,169819.0,25.0548,25.0619,25.0195,25.0266,169819.0
2015-11-03 09:30:00,35.43,35.48,35.36,35.48,22767.0,25.0336,25.069,24.9842,25.069,22767.0
2015-11-03 09:35:00,35.48,35.92,35.47,35.85,58417.0,25.069,25.3799,25.0619,25.3304,58417.0
2015-11-03 09:40:00,35.9,35.9,35.8,35.81,20022.0,25.3657,25.3657,25.2951,25.3021,20022.0
2015-11-03 09:45:00,35.81,36.11,35.75,36.05,70978.0,25.3021,25.5141,25.2597,25.4717,70978.0
2015-11-03 09:50:00,36.04,36.25,36.03,36.19,65696.0,25.4647,25.613,25.4576,25.5706,65696.0
2015-11-03 09:55:00,36.22,36.4,36.03,36.4,53303.0,25.5918,25.719,25.4576,25.719,53303.0
2015-11-03 10:00:00,36.38,36.4,36.31,36.37,61516.0,25.7049,25.719,25.6554,25.6978,61516.0
2015-11-03 10:05:00,36.37,36.51,36.27,36.28,89505.0,25.6978,25.7967,25.6272,25.6342,89505.0
2015-11-03 10:10:00,36.29,36.29,36.21,36.25,70427.0,25.6413,25.6413,25.5848,25.613,70427.0
2015-11-03 10:15:00,36.23,36.4,36.21,36.34,64994.0,25.5989,25.719,25.5848,25.6766,64994.0
2015-11-03 10:20:00,36.34,36.38,36.29,36.37,26829.0,25.6766,25.7049,25.6413,25.6978,26829.0
2015-11-03 10:25:00,36.37,36.38,36.23,36.26,39345.0,25.6978,25.7049,25.5989,25.6201,39345.0
2015-11-03 10:30:00,36.27,36.3,36.07,36.09,90866.0,25.6272,25.6484,25.4858,25.5,90866.0
2015-11-03 10:35:00,36.07,36.09,35.99,36.02,49984.0,25.4858,25.5,25.4293,25.4505,49984.0
2015-11-03 10:40:00,36.01,36.04,35.99,36.0,61017.0,25.4435,25.4647,25.4293,25.4364,61017.0
2015-11-03 10:45:00,36.0,36.05,35.96,35.98,82537.0,25.4364,25.4717,25.4081,25.4223,82537.0
2015-11-03 10:50:00,35.98,36.06,35.94,35.95,34915.0,25.4223,25.4788,25.394,25.4011,34915.0
2015-11-03 10:55:00,35.94,35.96,35.77,35.77,50787.0,25.394,25.4081,25.2739,25.2739,50787.0
2015-11-03 11:00:00,35.78,35.79,35.73,35.74,44291.0,25.2809,25.288,25.2456,25.2527,44291.0
2015-11-03 11:05:00,35.74,35.86,35.74,35.8,40375.0,25.2527,25.3375,25.2527,25.2951,40375.0
2015-11-03 11:10:00,35.79,35.79,35.68,35.72,47467.0,25.288,25.288,25.2103,25.2385,47467.0
2015-11-03 11:15:00,35.72,35.89,35.72,35.87,39325.0,25.2385,25.3587,25.2385,25.3445,39325.0
2015-11-03 11:20:00,35.88,35.88,35.73,35.76,69746.0,25.3516,25.3516,25.2456,25.2668,69746.0
2015-11-03 11:25:00,35.76,35.82,35.64,35.66,59634.0,25.2668,25.3092,25.182,25.1962,59634.0
2015-11-03 11:30:00,35.66,35.73,35.64,35.72,19440.0,25.1962,25.2456,25.182,25.2385,19440.0
2015-11-03 11:35:00,35.73,35.78,35.7,35.75,41234.0,25.2456,25.2809,25.2244,25.2597,41234.0
2015-11-03 11:40:00,35.74,35.75,35.66,35.71,39865.0,25.2527,25.2597,25.1962,25.2315,39865.0
2015-11-03 11:45:00,35.71,35.73,35.68,35.72,21433.0,25.2315,25.2456,25.2103,25.2385,21433.0
2015-11-03 11:50:00,35.72,35.73,35.67,35.7,17009.0,25.2385,25.2456,25.2032,25.2244,17009.0
2015-11-03 11:55:00,35.71,35.75,35.69,35.73,19675.0,25.2315,25.2597,25.2174,25.2456,19675.0
2015-11-03 12:00:00,35.74,35.74,35.67,35.68,19765.0,25.2527,25.2527,25.2032,25.2103,19765.0
2015-11-03 12:05:00,35.68,35.69,35.65,35.65,14005.0,25.2103,25.2174,25.1891,25.1891,14005.0
2015-11-03 12:10:00,35.66,35.69,35.58,35.58,35915.0,25.1962,25.2174,25.1396,25.1396,35915.0
2015-11-03 12:15:00,35.58,35.65,35.55,35.56,40351.0,25.1396,25.1891,25.1184,25.1255,40351.0
2015-11-03 12:20:00,35.57,35.61,35.56,35.59,26000.0,25.1326,25.1608,25.1255,25.1467,26000.0
2015-11-03 12:25:00,35.59,35.63,35.58,35.61,33351.0,25.1467,25.175,25.1396,25.1608,33351.0
2015-11-03 12:30:00,35.61,35.61,35.57,35.58,23686.0,25.1608,25.1608,25.1326,25.1396,23686.0
2015-11-03 12:35:00,35.58,35.62,35.57,35.6,22745.0,25.1396,25.1679,25.1326,25.1538,22745.0
2015-11-03 12:40:00,35.61,35.65,35.58,35.65,23963.0,25.1608,25.1891,25.1396,25.1891,23963.0
2015-11-03 12:45:00,35.65,35.71,35.64,35.69,31706.0,25.1891,25.2315,25.182,25.2174,31706.0
2015-11-03 12:50:00,35.69,35.69,35.64,35.65,12876.0,25.2174,25.2174,25.182,25.1891,12876.0
2015-11-03 12:55:00,35.65,35.66,35.64,35.64,17828.0,25.1891,25.1962,25.182,25.182,17828.0
2015-11-03 13:00:00,35.65,35.69,35.63,35.69,38155.0,25.1891,25.2174,25.175,25.2174,38155.0
2015-11-03 13:05:00,35.7,35.71,35.61,35.61,22809.0,25.2244,25.2315,25.1608,25.1608,22809.0
2015-11-03 13:10:00,35.62,35.66,35.61,35.66,24379.0,25.1679,25.1962,25.1608,25.1962,24379.0
2015-11-03 13:15:00,35.66,35.75,35.66,35.75,18609.0,25.1962,25.2597,25.1962,25.2597,18609.0
2015-11-03 13:20:00,35.75,35.77,35.7,35.7,24214.0,25.2597,25.2739,25.2244,25.2244,24214.0
2015-11-03 13:25:00,35.7,35.71,35.66,35.68,13572.0,25.2244,25.2315,25.1962,25.2103,13572.0
2015-11-03 13:30:00,35.68,35.74,35.68,35.7,29638.0,25.2103,25.2527,25.2103,25.2244,29638.0
2015-11-03 13:35:00,35.7,35.73,35.66,35.73,14681.0,25.2244,25.2456,25.1962,25.2456,14681.0
2015-11-03 13:40:00,35.73,35.78,35.72,35.72,26773.0,25.2456,25.2809,25.2385,25.2385,26773.0
2015-11-03 13:45:00,35.72,35.73,35.72,35.72,3731.0,25.2385,25.2456,25.2385,25.2385,3731.0
2015-11-03 13:50:00,35.72,35.73,35.67,35.67,35040.0,25.2385,25.2456,25.2032,25.2032,35040.0
2015-11-03 13:55:00,35.67,35.73,35.67,35.7,69921.0,25.2032,25.2456,25.2032,25.2244,69921.0
2015-11-03 14:00:00,35.7,35.7,35.65,35.66,18021.0,25.2244,25.2244,25.1891,25.1962,18021.0
2015-11-03 14:05:00,35.66,35.77,35.66,35.77,22700.0,25.1962,25.2739,25.1962,25.2739,22700.0
2015-11-03 14:10:00,35.77,35.87,35.76,35.86,26612.0,25.2739,25.3445,25.2668,25.3375,26612.0
2015-11-03 14:15:00,35.85,35.88,35.84,35.88,22222.0,25.3304,25.3516,25.3233,25.3516,22222.0
2015-11-03 14:20:00,35.88,35.89,35.83,35.84,28161.0,25.3516,25.3587,25.3163,25.3233,28161.0
2015-11-03 14:25:00,35.84,35.92,35.83,35.91,25840.0,25.3233,25.3799,25.3163,25.3728,25840.0
2015-11-03 14:30:00,35.92,35.94,35.88,35.9,29020.0,25.3799,25.394,25.3516,25.3657,29020.0
2015-11-03 14:35:00,35.9,35.91,35.86,35.86,31088.0,25.3657,25.3728,25.3375,25.3375,31088.0
2015-11-03 14:40:00,35.86,35.89,35.83,35.83,26399.0,25.3375,25.3587,25.3163,25.3163,26399.0
2015-11-03 14:45:00,35.83,35.85,35.78,35.8,22555.0,25.3163,25.3304,25.2809,25.2951,22555.0
2015-11-03 14:50:00,35.81,35.84,35.81,35.84,30307.0,25.3021,25.3233,25.3021,25.3233,30307.0
2015-11-03 14:55:00,35.82,35.85,35.8,35.8,26562.0,25.3092,25.3304,25.2951,25.2951,26562.0
2015-11-03 15:00:00,35.8,35.81,35.75,35.76,27500.0,25.2951,25.3021,25.2597,25.2668,27500.0
2015-11-03 15:05:00,35.76,35.78,35.76,35.76,28342.0,25.2668,25.2809,25.2668,25.2668,28342.0
2015-11-03 15:10:00,35.76,35.79,35.76,35.79,33093.0,25.2668,25.288,25.2668,25.288,33093.0
2015-11-03 15:15:00,35.79,35.81,35.73,35.76,61406.0,25.288,25.3021,25.2456,25.2668,61406.0
2015-11-03 15:20:00,35.77,35.82,35.74,35.81,48883.0,25.2739,25.3092,25.2527,25.3021,48883.0
2015-11-03 15:25:00,35.81,35.86,35.8,35.82,45213.0,25.3021,25.3375,25.2951,25.3092,45213.0
2015-11-03 15:30:00,35.81,35.83,35.79,35.82,49748.0,25.3021,25.3163,25.288,25.3092,49748.0
2015-11-03 15:35:00,35.83,35.86,35.81,35.81,66395.0,25.3163,25.3375,25.3021,25.3021,66395.0
2015-11-03 15:40:00,35.81,35.82,35.69,35.72,86566.0,25.3021,25.3092,25.2174,25.2385,86566.0
2015-11-03 15:45:00,35.71,35.76,35.7,35.73,76517.0,25.2315,25.2668,25.2244,25.2456,76517.0
2015-11-03 15:50:00,35.73,35.76,35.72,35.75,80583.0,25.2456,25.2668,25.2385,25.2597,80583.0
2015-11-03 15:55:00,35.74,35.75,35.7,35.72,184924.0,25.2527,25.2597,25.2244,25.2385,184924.0
2015-11-04 09:30:00,35.6,35.66,35.23,35.3,100024.0,25.1538,25.1962,24.8923,24.9418,100024.0
2015-11-04 09:35:00,35.31,35.44,35.2,35.2,31540.0,24.9489,25.0407,24.8711,24.8711,31540.0
2015-11-04 09:40:00,35.16,35.17,34.92,34.97,86318.0,24.8429,24.8499,24.6733,24.7086,86318.0
2015-11-04 09:45:00,34.98,35.0,34.86,34.86,83464.0,24.7157,24.7298,24.6309,24.6309,83464.0
2015-11-04 09:50:00,34.85,34.96,34.8,34.93,51855.0,24.6238,24.7016,24.5885,24.6804,51855.0
2015-11-04 09:55:00,34.92,34.94,34.85,34.91,67848.0,24.6733,24.6874,24.6238,24.6662,67848.0
2015-11-04 10:00:00,34.9,35.05,34.88,34.97,97871.0,24.6592,24.7652,24.645,24.7086,97871.0
2015-11-04 10:05:00,34.97,35.06,34.95,35.03,61003.0,24.7086,24.7722,24.6945,24.751,61003.0
2015-11-04 10:10:00,35.04,35.04,34.96,34.99,59740.0,24.7581,24.7581,24.7016,24.7228,59740.0
2015-11-04 10:15:00,35.0,35.01,34.93,35.01,57825.0,24.7298,24.7369,24.6804,24.7369,57825.0
2015-11-04 10:20:00,35.01,35.11,34.98,35.09,74267.0,24.7369,24.8075,24.7157,24.7934,74267.0
2015-11-04 10:25:00,35.09,35.09,34.89,34.89,58459.0,24.7934,24.7934,24.6521,24.6521,58459.0
2015-11-04 10:30:00,34.89,34.94,34.85,34.93,50774.0,24.6521,24.6874,24.6238,24.6804,50774.0
2015-11-04 10:35:00,34.92,34.97,34.84,34.85,103104.0,24.6733,24.7086,24.6168,24.6238,103104.0
2015-11-04 10:40:00,34.85,34.91,34.84,34.88,143530.0,24.6238,24.6662,24.6168,24.645,143530.0
2015-11-04 10:45:00,34.88,34.89,34.8,34.82,77268.0,24.645,24.6521,24.5885,24.6026,77268.0
2015-11-04 10:50:00,34.82,34.83,34.74,34.75,53282.0,24.6026,24.6097,24.5461,24.5532,53282.0
2015-11-04 10:55:00,34.76,34.78,34.73,34.77,58569.0,24.5602,24.5744,24.539,24.5673,58569.0
2015-11-04 11:00:00,34.77,34.81,34.75,34.76,62065.0,24.5673,24.5956,24.5532,24.5602,62065.0
2015-11-04 11:05:00,34.76,34.76,34.65,34.66,71347.0,24.5602,24.5602,24.4825,24.4896,71347.0
2015-11-04 11:10:00,34.66,34.67,34.57,34.58,64255.0,24.4896,24.4967,24.426,24.4331,64255.0
2015-11-04 11:15:00,34.58,34.62,34.54,34.62,50008.0,24.4331,24.4613,24.4048,24.4613,50008.0
2015-11-04 11:20:00,34.62,34.78,34.61,34.72,61034.0,24.4613,24.5744,24.4543,24.532,61034.0
2015-11-04 11:25:00,34.72,34.74,34.63,34.63,36029.0,24.532,24.5461,24.4684,24.4684,36029.0
2015-11-04 11:30:00,34.63,34.67,34.63,34.65,20766.0,24.4684,24.4967,24.4684,24.4825,20766.0
2015-11-04 11:35:00,34.66,34.71,34.64,34.71,42406.0,24.4896,24.5249,24.4755,24.5249,42406.0
2015-11-04 11:40:00,34.7,34.74,34.69,34.71,35340.0,24.5179,24.5461,24.5108,24.5249,35340.0
2015-11-04 11:45:00,34.72,34.8,34.69,34.8,32127.0,24.532,24.5885,24.5108,24.5885,32127.0
2015-11-04 11:50:00,34.8,34.8,34.74,34.76,28196.0,24.5885,24.5885,24.5461,24.5602,28196.0
2015-11-04 11:55:00,34.76,34.76,34.67,34.73,37696.0,24.5602,24.5602,24.4967,24.539,37696.0
2015-11-04 12:00:00,34.73,34.77,34.68,34.77,43324.0,24.539,24.5673,24.5037,24.5673,43324.0
2015-11-04 12:05:00,34.77,34.87,34.76,34.86,24385.0,24.5673,24.638,24.5602,24.6309,24385.0
2015-11-04 12:10:00,34.86,34.87,34.8,34.81,28682.0,24.6309,24.638,24.5885,24.5956,28682.0
2015-11-04 12:15:00,34.8,34.83,34.72,34.73,38464.0,24.5885,24.6097,24.532,24.539,38464.0
2015-11-04 12:20:00,34.72,34.77,34.7,34.77,25585.0,24.532,24.5673,24.5179,24.5673,25585.0
2015-11-04 12:25:00,34.78,34.79,34.74,34.74,27316.0,24.5744,24.5814,24.5461,24.5461,27316.0
2015-11-04 12:30:00,34.74,34.77,34.71,34.72,42045.0,24.5461,24.5673,24.5249,24.532,42045.0
2015-11-04 12:35:00,34.72,34.76,34.7,34.73,20491.0,24.532,24.5602,24.5179,24.539,20491.0
2015-11-04 12:40:00,34.73,34.93,34.7,34.88,109337.0,24.539,24.6804,24.5179,24.645,109337.0
2015-11-04 12:45:00,34.88,34.9,34.83,34.84,31282.0,24.645,24.6592,24.6097,24.6168,31282.0
2015-11-04 12:50:00,34.84,34.89,34.83,34.89,25851.0,24.6168,24.6521,24.6097,24.6521,25851.0
2015-11-04 12:55:00,34.89,34.91,34.81,34.83,45895.0,24.6521,24.6662,24.5956,24.6097,45895.0
2015-11-04 13:00:00,34.83,34.85,34.77,34.79,37912.0,24.6097,24.6238,24.5673,24.5814,37912.0
2015-11-04 13:05:00,34.79,34.82,34.77,34.78,27109.0,24.5814,24.6026,24.5673,24.5744,27109.0
2015-11-04 13:10:00,34.79,34.84,34.77,34.82,32033.0,24.5814,24.6168,24.5673,24.6026,32033.0
2015-11-04 13:15:00,34.82,34.83,34.77,34.77,22442.0,24.6026,24.6097,24.5673,24.5673,22442.0
2015-11-04 13:20:00,34.77,34.81,34.77,34.79,24605.0,24.5673,24.5956,24.5673,24.5814,24605.0
2015-11-04 13:25:00,34.8,34.84,34.79,34.81,19147.0,24.5885,24.6168,24.5814,24.5956,19147.0
2015-11-04 13:30:00,34.82,34.83,34.74,34.79,70036.0,24.6026,24.6097,24.5461,24.5814,70036.0
2015-11-04 13:35:00,34.79,34.8,34.75,34.75,33308.0,24.5814,24.5885,24.5532,24.5532,33308.0
2015-11-04 13:40:00,34.76,34.76,34.73,34.76,18665.0,24.5602,24.5602,24.539,24.5602,18665.0
2015-11-04 13:45:00,34.76,34.76,34.67,34.67,18544.0,24.5602,24.5602,24.4967,24.4967,18544.0
2015-11-04 13:50:00,34.67,34.7,34.67,34.69,36680.0,24.4967,24.5179,24.4967,24.5108,36680.0
2015-11-04 13:55:00,34.69,34.74,34.69,34.74,19220.0,24.5108,24.5461,24.5108,24.5461,19220.0
2015-11-04 14:00:00,34.73,34.75,34.64,34.66,46896.0,24.539,24.5532,24.4755,24.4896,46896.0
2015-11-04 14:05:00,34.67,34.74,34.66,34.7,22058.0,24.4967,24.5461,24.4896,24.5179,22058.0
2015-11-04 14:10:00,34.71,34.77,34.71,34.74,14010.0,24.5249,24.5673,24.5249,24.5461,14010.0
2015-11-04 14:15:00,34.73,34.74,34.71,34.72,21501.0,24.539,24.5461,24.5249,24.532,21501.0
2015-11-04 14:20:00,34.72,34.72,34.61,34.62,28664.0,24.532,24.532,24.4543,24.4613,28664.0
2015-11-04 14:25:00,34.62,34.63,34.53,34.56,47063.0,24.4613,24.4684,24.3977,24.4189,47063.0
2015-11-04 14:30:00,34.56,34.62,34.56,34.61,30743.0,24.4189,24.4613,24.4189,24.4543,30743.0
2015-11-04 14:35:00,34.6,34.65,34.59,34.59,39329.0,24.4472,24.4825,24.4401,24.4401,39329.0
2015-11-04 14:40:00,34.59,34.61,34.51,34.55,44110.0,24.4401,24.4543,24.3836,24.4119,44110.0
2015-11-04 14:45:00,34.55,34.57,34.51,34.52,43906.0,24.4119,24.426,24.3836,24.3907,43906.0
2015-11-04 14:50:00,34.52,34.53,34.48,34.49,44610.0,24.3907,24.3977,24.3624,24.3695,44610.0
2015-11-04 14:55:00,34.48,34.5,34.44,34.5,42759.0,24.3624,24.3765,24.3341,24.3765,42759.0
2015-11-04 15:00:00,34.5,34.51,34.43,34.44,39923.0,24.3765,24.3836,24.3271,24.3341,39923.0
2015-11-04 15:05:00,34.45,34.47,34.44,34.47,22991.0,24.3412,24.3553,24.3341,24.3553,22991.0
2015-11-04 15:10:00,34.47,34.48,34.41,34.41,71297.0,24.3553,24.3624,24.3129,24.3129,71297.0
2015-11-04 15:15:00,34.42,34.45,34.41,34.43,50465.0,24.32,24.3412,24.3129,24.3271,50465.0
2015-11-04 15:20:00,34.44,34.47,34.44,34.46,54478.0,24.3341,24.3553,24.3341,24.3483,54478.0
2015-11-04 15:25:00,34.45,34.55,34.45,34.53,58899.0,24.3412,24.4119,24.3412,24.3977,58899.0
2015-11-04 15:30:00,34.52,34.55,34.48,34.48,68321.0,24.3907,24.4119,24.3624,24.3624,68321.0
2015-11-04 15:35:00,34.48,34.49,34.46,34.48,58744.0,24.3624,24.3695,24.3483,24.3624,58744.0
2015-11-04 15:40:00,34.48,34.5,34.45,34.47,70560.0,24.3624,24.3765,24.3412,24.3553,70560.0
2015-11-04 15:45:00,34.47,34.52,34.47,34.5,80049.0,24.3553,24.3907,24.3553,24.3765,80049.0
2015-11-04 15:50:00,34.49,34.5,34.43,34.45,127786.0,24.3695,24.3765,24.3271,24.3412,127786.0
2015-11-04 15:55:00,34.45,34.54,34.44,34.47,372862.0,24.3412,24.4048,24.3341,24.3553,372862.0
2015-11-05 09:30:00,34.63,34.65,34.4,34.41,48460.0,24.4684,24.4825,24.3059,24.3129,48460.0
2015-11-05 09:35:00,34.41,34.43,34.21,34.3,41852.0,24.3129,24.3271,24.1716,24.2352,41852.0
2015-11-05 09:40:00,34.3,34.3,34.2,34.26,33261.0,24.2352,24.2352,24.1646,24.207,33261.0
2015-11-05 09:45:00,34.28,34.32,34.26,34.29,59670.0,24.2211,24.2494,24.207,24.2282,59670.0
2015-11-05 09:50:00,34.29,34.29,34.2,34.23,47620.0,24.2282,24.2282,24.1646,24.1858,47620.0
2015-11-05 09:55:00,34.23,34.35,34.23,34.35,20474.0,24.1858,24.2706,24.1858,24.2706,20474.0
2015-11-05 10:00:00,34.35,34.52,34.35,34.45,45991.0,24.2706,24.3907,24.2706,24.3412,45991.0
2015-11-05 10:05:00,34.44,34.46,34.35,34.38,27802.0,24.3341,24.3483,24.2706,24.2918,27802.0
2015-11-05 10:10:00,34.38,34.47,34.32,34.33,36314.0,24.2918,24.3553,24.2494,24.2564,36314.0
2015-11-05 10:15:00,34.32,34.36,34.27,34.27,33319.0,24.2494,24.2776,24.214,24.214,33319.0
2015-11-05 10:20:00,34.28,34.42,34.28,34.36,33148.0,24.2211,24.32,24.2211,24.2776,33148.0
2015-11-05 10:25:00,34.35,34.36,34.29,34.3,16715.0,24.2706,24.2776,24.2282,24.2352,16715.0
2015-11-05 10:30:00,34.3,34.31,34.23,34.28,41905.0,24.2352,24.2423,24.1858,24.2211,41905.0
2015-11-05 10:35:00,34.29,34.4,34.29,34.34,60424.0,24.2282,24.3059,24.2282,24.2635,60424.0
2015-11-05 10:40:00,34.35,34.35,34.26,34.31,26636.0,24.2706,24.2706,24.207,24.2423,26636.0
2015-11-05 10:45:00,34.31,34.33,34.27,34.3,37717.0,24.2423,24.2564,24.214,24.2352,37717.0
2015-11-05 10:50:00,34.3,34.39,34.28,34.39,11985.0,24.2352,24.2988,24.2211,24.2988,11985.0
2015-11-05 10:55:00,34.39,34.42,34.35,34.38,13358.0,24.2988,24.32,24.2706,24.2918,13358.0
2015-11-05 11:00:00,34.37,34.38,34.29,34.31,55879.0,24.2847,24.2918,24.2282,24.2423,55879.0
2015-11-05 11:05:00,34.3,34.34,34.28,34.3,90500.0,24.2352,24.2635,24.2211,24.2352,90500.0
2015-11-05 11:10:00,34.29,34.3,34.24,34.26,20199.0,24.2282,24.2352,24.1928,24.207,20199.0
2015-11-05 11:15:00,34.25,34.29,34.24,34.26,37104.0,24.1999,24.2282,24.1928,24.207,37104.0
2015-11-05 11:20:00,34.26,34.27,34.22,34.24,21763.0,24.207,24.214,24.1787,24.1928,21763.0
2015-11-05 11:25:00,34.25,34.28,34.24,34.25,21228.0,24.1999,24.2211,24.1928,24.1999,21228.0
2015-11-05 11:30:00,34.25,34.28,34.23,34.25,58852.0,24.1999,24.2211,24.1858,24.1999,58852.0
2015-11-05 11:35:00,34.25,34.27,34.24,34.24,17226.0,24.1999,24.214,24.1928,24.1928,17226.0
2015-11-05 11:40:00,34.24,34.29,34.22,34.28,34285.0,24.1928,24.2282,24.1787,24.2211,34285.0
2015-11-05 11:45:00,34.29,34.32,34.26,34.3,38003.0,24.2282,24.2494,24.207,24.2352,38003.0
2015-11-05 11:50:00,34.3,34.36,34.29,34.36,29776.0,24.2352,24.2776,24.2282,24.2776,29776.0
2015-11-05 11:55:00,34.36,34.39,34.34,34.35,13142.0,24.2776,24.2988,24.2635,24.2706,13142.0
2015-11-05 12:00:00,34.35,34.43,34.34,34.43,11522.0,24.2706,24.3271,24.2635,24.3271,11522.0
2015-11-05 12:05:00,34.43,34.54,34.43,34.46,25358.0,24.3271,24.4048,24.3271,24.3483,25358.0
2015-11-05 12:10:00,34.47,34.48,34.39,34.39,24342.0,24.3553,24.3624,24.2988,24.2988,24342.0
2015-11-05 12:15:00,34.39,34.43,34.38,34.38,9282.0,24.2988,24.3271,24.2918,24.2918,9282.0
2015-11-05 12:20:00,34.38,34.43,34.38,34.41,14693.0,24.2918,24.3271,24.2918,24.3129,14693.0
2015-11-05 12:25:00,34.41,34.51,34.4,34.49,18467.0,24.3129,24.3836,24.3059,24.3695,18467.0
2015-11-05 12:30:00,34.49,34.5,34.44,34.5,10015.0,24.3695,24.3765,24.3341,24.3765,10015.0
2015-11-05 12:35:00,34.5,34.5,34.44,34.48,9967.0,24.3765,24.3765,24.3341,24.3624,9967.0
2015-11-05 12:40:00,34.48,34.53,34.48,34.49,35650.0,24.3624,24.3977,24.3624,24.3695,35650.0
2015-11-05 12:45:00,34.49,34.51,34.46,34.47,16846.0,24.3695,24.3836,24.3483,24.3553,16846.0
2015-11-05 12:50:00,34.47,34.49,34.43,34.45,16741.0,24.3553,24.3695,24.3271,24.3412,16741.0
2015-11-05 12:55:00,34.46,34.54,34.43,34.54,22456.0,24.3483,24.4048,24.3271,24.4048,22456.0
2015-11-05 13:00:00,34.54,34.57,34.49,34.52,15681.0,24.4048,24.426,24.3695,24.3907,15681.0
2015-11-05 13:05:00,34.52,34.55,34.51,34.53,19450.0,24.3907,24.4119,24.3836,24.3977,19450.0
2015-11-05 13:10:00,34.53,34.53,34.48,34.49,46929.0,24.3977,24.3977,24.3624,24.3695,46929.0
2015-11-05 13:15:00,34.49,34.53,34.49,34.51,8407.0,24.3695,24.3977,24.3695,24.3836,8407.0
2015-11-05 13:20:00,34.5,34.53,34.47,34.5,15073.0,24.3765,24.3977,24.3553,24.3765,15073.0
2015-11-05 13:25:00,34.5,34.56,34.5,34.51,20115.0,24.3765,24.4189,24.3765,24.3836,20115.0
2015-11-05 13:30:00,34.51,34.61,34.5,34.58,24961.0,24.3836,24.4543,24.3765,24.4331,24961.0
2015-11-05 13:35:00,34.59,34.62,34.56,34.58,16120.0,24.4401,24.4613,24.4189,24.4331,16120.0
2015-11-05 13:40:00,34.57,34.62,34.55,34.59,16817.0,24.426,24.4613,24.4119,24.4401,16817.0
2015-11-05 13:45:00,34.59,34.59,34.56,34.59,16463.0,24.4401,24.4401,24.4189,24.4401,16463.0
2015-11-05 13:50:00,34.59,34.59,34.54,34.56,16247.0,24.4401,24.4401,24.4048,24.4189,16247.0
2015-11-05 13:55:00,34.56,34.61,34.56,34.59,16415.0,24.4189,24.4543,24.4189,24.4401,16415.0
2015-11-05 14:00:00,34.6,34.64,34.6,34.63,12621.0,24.4472,24.4755,24.4472,24.4684,12621.0
2015-11-05 14:05:00,34.63,34.65,34.61,34.61,22157.0,24.4684,24.4825,24.4543,24.4543,22157.0
2015-11-05 14:10:00,34.62,34.66,34.57,34.65,37143.0,24.4613,24.4896,24.426,24.4825,37143.0
2015-11-05 14:15:00,34.65,34.68,34.6,34.6,23068.0,24.4825,24.5037,24.4472,24.4472,23068.0
2015-11-05 14:20:00,34.6,34.61,34.56,34.59,31168.0,24.4472,24.4543,24.4189,24.4401,31168.0
2015-11-05 14:25:00,34.58,34.64,34.58,34.63,24736.0,24.4331,24.4755,24.4331,24.4684,24736.0
2015-11-05 14:30:00,34.63,34.66,34.61,34.64,20813.0,24.4684,24.4896,24.4543,24.4755,20813.0
2015-11-05 14:35:00,34.63,34.63,34.6,34.6,16050.0,24.4684,24.4684,24.4472,24.4472,16050.0
2015-11-05 14:40:00,34.61,34.67,34.6,34.66,24596.0,24.4543,24.4967,24.4472,24.4896,24596.0
2015-11-05 14:45:00,34.66,34.71,34.62,34.7,73518.0,24.4896,24.5249,24.4613,24.5179,73518.0
2015-11-05 14:50:00,34.71,34.76,34.7,34.73,41225.0,24.5249,24.5602,24.5179,24.539,41225.0
2015-11-05 14:55:00,34.73,34.74,34.7,34.73,18066.0,24.539,24.5461,24.5179,24.539,18066.0
2015-11-05 15:00:00,34.73,34.75,34.69,34.69,19414.0,24.539,24.5532,24.5108,24.5108,19414.0
2015-11-05 15:05:00,34.7,34.75,34.69,34.71,32372.0,24.5179,24.5532,24.5108,24.5249,32372.0
2015-11-05 15:10:00,34.72,34.76,34.71,34.73,54687.0,24.532,24.5602,24.5249,24.539,54687.0
2015-11-05 15:15:00,34.73,34.82,34.73,34.81,38392.0,24.539,24.6026,24.539,24.5956,38392.0
2015-11-05 15:20:00,34.8,34.84,34.8,34.83,41410.0,24.5885,24.6168,24.5885,24.6097,41410.0
2015-11-05 15:25:00,34.82,34.93,34.8,34.9,64823.0,24.6026,24.6804,24.5885,24.6592,64823.0
2015-11-05 15:30:00,34.9,34.92,34.84,34.91,57576.0,24.6592,24.6733,24.6168,24.6662,57576.0
2015-11-05 15:35:00,34.9,34.97,34.9,34.97,76799.0,24.6592,24.7086,24.6592,24.7086,76799.0
2015-11-05 15:40:00,34.97,35.01,34.93,35.01,76270.0,24.7086,24.7369,24.6804,24.7369,76270.0
2015-11-05 15:45:00,35.01,35.01,34.99,35.01,138925.0,24.7369,24.7369,24.7228,24.7369,138925.0
2015-11-05 15:50:00,35.0,35.04,35.0,35.0,77685.0,24.7298,24.7581,24.7298,24.7298,77685.0
2015-11-05 15:55:00,35.01,35.04,35.0,35.02,177295.0,24.7369,24.7581,24.7298,24.744,177295.0
2015-11-06 09:30:00,34.88,34.97,34.84,34.91,57857.0,24.645,24.7086,24.6168,24.6662,57857.0
2015-11-06 09:35:00,34.89,35.06,34.89,35.03,20266.0,24.6521,24.7722,24.6521,24.751,20266.0
2015-11-06 09:40:00,35.05,35.17,34.99,34.99,22687.0,24.7652,24.8499,24.7228,24.7228,22687.0
2015-11-06 09:45:00,34.99,35.06,34.92,35.03,42120.0,24.7228,24.7722,24.6733,24.751,42120.0
2015-11-06 09:50:00,35.03,35.07,34.97,34.97,24510.0,24.751,24.7793,24.7086,24.7086,24510.0
2015-11-06 09:55:00,34.98,35.02,34.93,34.99,101800.0,24.7157,24.744,24.6804,24.7228,101800.0
2015-11-06 10:00:00,34.99,35.02,34.93,34.94,32511.0,24.7228,24.744,24.6804,24.6874,32511.0
2015-11-06 10:05:00,34.94,35.03,34.89,35.03,25000.0,24.6874,24.751,24.6521,24.751,25000.0
2015-11-06 10:10:00,35.04,35.13,35.03,35.11,19720.0,24.7581,24.8217,24.751,24.8075,19720.0
2015-11-06 10:15:00,35.12,35.12,35.04,35.09,28737.0,24.8146,24.8146,24.7581,24.7934,28737.0
2015-11-06 10:20:00,35.09,35.12,35.05,35.11,19409.0,24.7934,24.8146,24.7652,24.8075,19409.0
2015-11-06 10:25:00,35.1,35.12,35.02,35.07,29912.0,24.8005,24.8146,24.744,24.7793,29912.0
2015-11-06 10:30:00,35.06,35.13,35.05,35.1,20683.0,24.7722,24.8217,24.7652,24.8005,20683.0
2015-11-06 10:35:00,35.1,35.12,35.09,35.1,21333.0,24.8005,24.8146,24.7934,24.8005,21333.0
2015-11-06 10:40:00,35.1,35.15,35.1,35.12,19745.0,24.8005,24.8358,24.8005,24.8146,19745.0
2015-11-06 10:45:00,35.12,35.18,35.11,35.12,18646.0,24.8146,24.857,24.8075,24.8146,18646.0
2015-11-06 10:50:00,35.13,35.18,35.13,35.15,14439.0,24.8217,24.857,24.8217,24.8358,14439.0
2015-11-06 10:55:00,35.14,35.16,35.11,35.13,16088.0,24.8287,24.8429,24.8075,24.8217,16088.0
2015-11-06 11:00:00,35.13,35.14,35.02,35.08,25528.0,24.8217,24.8287,24.744,24.7863,25528.0
2015-11-06 11:05:00,35.08,35.12,35.06,35.1,18102.0,24.7863,24.8146,24.7722,24.8005,18102.0
2015-11-06 11:10:00,35.11,35.13,35.07,35.13,21070.0,24.8075,24.8217,24.7793,24.8217,21070.0
2015-11-06 11:15:00,35.13,35.17,35.08,35.09,18400.0,24.8217,24.8499,24.7863,24.7934,18400.0
2015-11-06 11:20:00,35.09,35.12,35.03,35.04,28143.0,24.7934,24.8146,24.751,24.7581,28143.0
2015-11-06 11:25:00,35.04,35.07,35.0,35.04,14872.0,24.7581,24.7793,24.7298,24.7581,14872.0
2015-11-06 11:30:00,35.04,35.16,35.04,35.14,31630.0,24.7581,24.8429,24.7581,24.8287,31630.0
2015-11-06 11:35:00,35.14,35.2,35.13,35.17,41074.0,24.8287,24.8711,24.8217,24.8499,41074.0
2015-11-06 11:40:00,35.16,35.16,35.11,35.14,14383.0,24.8429,24.8429,24.8075,24.8287,14383.0
2015-11-06 11:45:00,35.15,35.21,35.15,35.2,22223.0,24.8358,24.8782,24.8358,24.8711,22223.0
2015-11-06 11:50:00,35.2,35.27,35.19,35.24,12924.0,24.8711,24.9206,24.8641,24.8994,12924.0
2015-11-06 11:55:00,35.24,35.24,35.19,35.2,18269.0,24.8994,24.8994,24.8641,24.8711,18269.0
2015-11-06 12:00:00,35.19,35.23,35.17,35.21,24698.0,24.8641,24.8923,24.8499,24.8782,24698.0
2015-11-06 12:05:00,35.21,35.21,35.13,35.14,19072.0,24.8782,24.8782,24.8217,24.8287,19072.0
2015-11-06 12:10:00,35.15,35.24,35.15,35.19,16740.0,24.8358,24.8994,24.8358,24.8641,16740.0
2015-11-06 12:15:00,35.19,35.21,35.14,35.15,10054.0,24.8641,24.8782,24.8287,24.8358,10054.0
2015-11-06 12:20:00,35.15,35.15,35.06,35.09,19836.0,24.8358,24.8358,24.7722,24.7934,19836.0
2015-11-06 12:25:00,35.1,35.2,35.1,35.19,27582.0,24.8005,24.8711,24.8005,24.8641,27582.0
2015-11-06 12:30:00,35.19,35.22,35.19,35.21,8853.0,24.8641,24.8853,24.8641,24.8782,8853.0
2015-11-06 12:35:00,35.2,35.2,35.11,35.11,16937.0,24.8711,24.8711,24.8075,24.8075,16937.0
2015-11-06 12:40:00,35.11,35.21,35.1,35.21,20963.0,24.8075,24.8782,24.8005,24.8782,20963.0
2015-11-06 12:45:00,35.22,35.26,35.22,35.25,16942.0,24.8853,24.9135,24.8853,24.9065,16942.0
2015-11-06 12:50:00,35.24,35.28,35.23,35.26,28580.0,24.8994,24.9277,24.8923,24.9135,28580.0
2015-11-06 12:55:00,35.26,35.33,35.26,35.31,26536.0,24.9135,24.963,24.9135,24.9489,26536.0
2015-11-06 13:00:00,35.31,35.39,35.3,35.36,35387.0,24.9489,25.0054,24.9418,24.9842,35387.0
2015-11-06 13:05:00,35.36,35.38,35.35,35.37,15482.0,24.9842,24.9983,24.9771,24.9913,15482.0
2015-11-06 13:10:00,35.37,35.4,35.3,35.34,38204.0,24.9913,25.0124,24.9418,24.9701,38204.0
2015-11-06 13:15:00,35.35,35.38,35.34,35.38,14456.0,24.9771,24.9983,24.9701,24.9983,14456.0
2015-11-06 13:20:00,35.39,35.44,35.37,35.37,21087.0,25.0054,25.0407,24.9913,24.9913,21087.0
2015-11-06 13:25:00,35.37,35.37,35.35,35.37,12513.0,24.9913,24.9913,24.9771,24.9913,12513.0
2015-11-06 13:30:00,35.37,35.44,35.37,35.4,34694.0,24.9913,25.0407,24.9913,25.0124,34694.0
2015-11-06 13:35:00,35.4,35.42,35.37,35.42,15746.0,25.0124,25.0266,24.9913,25.0266,15746.0
2015-11-06 13:40:00,35.41,35.48,35.41,35.46,37974.0,25.0195,25.069,25.0195,25.0548,37974.0
2015-11-06 13:45:00,35.45,35.5,35.44,35.5,23864.0,25.0478,25.0831,25.0407,25.0831,23864.0
2015-11-06 13:50:00,35.5,35.63,35.49,35.55,52963.0,25.0831,25.175,25.076,25.1184,52963.0
2015-11-06 13:55:00,35.55,35.55,35.49,35.52,25048.0,25.1184,25.1184,25.076,25.0972,25048.0
2015-11-06 14:00:00,35.52,35.68,35.52,35.65,78145.0,25.0972,25.2103,25.0972,25.1891,78145.0
2015-11-06 14:05:00,35.64,35.65,35.58,35.58,25451.0,25.182,25.1891,25.1396,25.1396,25451.0
2015-11-06 14:10:00,35.58,35.62,35.57,35.58,35926.0,25.1396,25.1679,25.1326,25.1396,35926.0
2015-11-06 14:15:00,35.58,35.68,35.58,35.63,146570.0,25.1396,25.2103,25.1396,25.175,146570.0
2015-11-06 14:20:00,35.62,35.65,35.59,35.59,42024.0,25.1679,25.1891,25.1467,25.1467,42024.0
2015-11-06 14:25:00,35.59,35.67,35.57,35.66,55550.0,25.1467,25.2032,25.1326,25.1962,55550.0
2015-11-06 14:30:00,35.65,35.67,35.56,35.56,46070.0,25.1891,25.2032,25.1255,25.1255,46070.0
2015-11-06 14:35:00,35.56,35.59,35.51,35.51,33041.0,25.1255,25.1467,25.0902,25.0902,33041.0
2015-11-06 14:40:00,35.5,35.52,35.48,35.49,38606.0,25.0831,25.0972,25.069,25.076,38606.0
2015-11-06 14:45:00,35.48,35.56,35.48,35.52,36326.0,25.069,25.1255,25.069,25.0972,36326.0
2015-11-06 14:50:00,35.52,35.53,35.48,35.5,34986.0,25.0972,25.1043,25.069,25.0831,34986.0
2015-11-06 14:55:00,35.5,35.53,35.45,35.5,52672.0,25.0831,25.1043,25.0478,25.0831,52672.0
2015-11-06 15:00:00,35.5,35.52,35.46,35.47,31994.0,25.0831,25.0972,25.0548,25.0619,31994.0
2015-11-06 15:05:00,35.45,35.46,35.42,35.42,27863.0,25.0478,25.0548,25.0266,25.0266,27863.0
2015-11-06 15:10:00,35.43,35.44,35.41,35.44,30131.0,25.0336,25.0407,25.0195,25.0407,30131.0
2015-11-06 15:15:00,35.44,35.46,35.43,35.43,35932.0,25.0407,25.0548,25.0336,25.0336,35932.0
2015-11-06 15:20:00,35.44,35.45,35.37,35.38,36237.0,25.0407,25.0478,24.9913,24.9983,36237.0
2015-11-06 15:25:00,35.38,35.4,35.36,35.4,71210.0,24.9983,25.0124,24.9842,25.0124,71210.0
2015-11-06 15:30:00,35.4,35.49,35.39,35.46,42855.0,25.0124,25.076,25.0054,25.0548,42855.0
2015-11-06 15:35:00,35.47,35.52,35.45,35.45,66902.0,25.0619,25.0972,25.0478,25.0478,66902.0
2015-11-06 15:40:00,35.46,35.55,35.45,35.54,79664.0,25.0548,25.1184,25.0478,25.1114,79664.0
2015-11-06 15:45:00,35.54,35.55,35.44,35.45,116125.0,25.1114,25.1184,25.0407,25.0478,116125.0
2015-11-06 15:50:00,35.45,35.46,35.38,35.39,95130.0,25.0478,25.0548,24.9983,25.0054,95130.0
2015-11-06 15:55:00,35.39,35.42,35.38,35.41,171766.0,25.0054,25.0266,24.9983,25.0195,171766.0
2015-11-09 09:30:00,35.34,35.34,35.06,35.09,23744.0,24.9701,24.9701,24.7722,24.7934,23744.0
2015-11-09 09:35:00,35.09,35.33,35.08,35.3,21735.0,24.7934,24.963,24.7863,24.9418,21735.0
2015-11-09 09:40:00,35.35,35.35,35.06,35.09,18628.0,24.9771,24.9771,24.7722,24.7934,18628.0
2015-11-09 09:45:00,35.08,35.17,35.07,35.11,35329.0,24.7863,24.8499,24.7793,24.8075,35329.0
2015-11-09 09:50:00,35.12,35.13,35.03,35.13,31171.0,24.8146,24.8217,24.751,24.8217,31171.0
2015-11-09 09:55:00,35.12,35.16,35.01,35.03,27289.0,24.8146,24.8429,24.7369,24.751,27289.0
2015-11-09 10:00:00,35.02,35.16,35.01,35.16,80012.0,24.744,24.8429,24.7369,24.8429,80012.0
2015-11-09 10:05:00,35.16,35.21,35.13,35.16,44643.0,24.8429,24.8782,24.8217,24.8429,44643.0
2015-11-09 10:10:00,35.15,35.25,35.11,35.24,58152.0,24.8358,24.9065,24.8075,24.8994,58152.0
2015-11-09 10:15:00,35.23,35.35,35.21,35.33,55655.0,24.8923,24.9771,24.8782,24.963,55655.0
2015-11-09 10:20:00,35.33,35.34,35.21,35.23,28756.0,24.963,24.9701,24.8782,24.8923,28756.0
2015-11-09 10:25:00,35.22,35.24,35.15,35.22,15298.0,24.8853,24.8994,24.8358,24.8853,15298.0
2015-11-09 10:30:00,35.21,35.26,35.14,35.26,24274.0,24.8782,24.9135,24.8287,24.9135,24274.0
2015-11-09 10:35:00,35.26,35.36,35.26,35.3,25172.0,24.9135,24.9842,24.9135,24.9418,25172.0
2015-11-09 10:40:00,35.3,35.37,35.28,35.36,25671.0,24.9418,24.9913,24.9277,24.9842,25671.0
2015-11-09 10:45:00,35.37,35.47,35.34,35.43,39975.0,24.9913,25.0619,24.9701,25.0336,39975.0
2015-11-09 10:50:00,35.43,35.57,35.41,35.54,70191.0,25.0336,25.1326,25.0195,25.1114,70191.0
2015-11-09 10:55:00,35.55,35.6,35.41,35.44,60889.0,25.1184,25.1538,25.0195,25.0407,60889.0
2015-11-09 11:00:00,35.44,35.46,35.34,35.34,21690.0,25.0407,25.0548,24.9701,24.9701,21690.0
2015-11-09 11:05:00,35.35,35.35,35.25,35.25,41195.0,24.9771,24.9771,24.9065,24.9065,41195.0
2015-11-09 11:10:00,35.26,35.34,35.23,35.27,21672.0,24.9135,24.9701,24.8923,24.9206,21672.0
2015-11-09 11:15:00,35.28,35.31,35.25,35.26,24431.0,24.9277,24.9489,24.9065,24.9135,24431.0
2015-11-09 11:20:00,35.27,35.34,35.25,35.32,37791.0,24.9206,24.9701,24.9065,24.9559,37791.0
2015-11-09 11:25:00,35.31,35.32,35.19,35.23,34751.0,24.9489,24.9559,24.8641,24.8923,34751.0
2015-11-09 11:30:00,35.24,35.3,35.23,35.28,22219.0,24.8994,24.9418,24.8923,24.9277,22219.0
2015-11-09 11:35:00,35.27,35.35,35.21,35.32,51932.0,24.9206,24.9771,24.8782,24.9559,51932.0
2015-11-09 11:40:00,35.33,35.39,35.32,35.36,27541.0,24.963,25.0054,24.9559,24.9842,27541.0
2015-11-09 11:45:00,35.36,35.41,35.34,35.38,31448.0,24.9842,25.0195,24.9701,24.9983,31448.0
2015-11-09 11:50:00,35.37,35.39,35.34,35.37,38865.0,24.9913,25.0054,24.9701,24.9913,38865.0
2015-11-09 11:55:00,35.36,35.42,35.35,35.4,52188.0,24.9842,25.0266,24.9771,25.0124,52188.0
2015-11-09 12:00:00,35.39,35.44,35.32,35.41,94923.0,25.0054,25.0407,24.9559,25.0195,94923.0
2015-11-09 12:05:00,35.41,35.44,35.38,35.41,26301.0,25.0195,25.0407,24.9983,25.0195,26301.0
2015-11-09 12:10:00,35.41,35.5,35.41,35.45,31618.0,25.0195,25.0831,25.0195,25.0478,31618.0
2015-11-09 12:15:00,35.45,35.46,35.42,35.43,15175.0,25.0478,25.0548,25.0266,25.0336,15175.0
2015-11-09 12:20:00,35.43,35.43,35.38,35.39,39682.0,25.0336,25.0336,24.9983,25.0054,39682.0
2015-11-09 12:25:00,35.39,35.53,35.38,35.44,55924.0,25.0054,25.1043,24.9983,25.0407,55924.0
2015-11-09 12:30:00,35.45,35.45,35.35,35.36,29253.0,25.0478,25.0478,24.9771,24.9842,29253.0
2015-11-09 12:35:00,35.36,35.38,35.34,35.37,18674.0,24.9842,24.9983,24.9701,24.9913,18674.0
2015-11-09 12:40:00,35.37,35.41,35.36,35.4,22927.0,24.9913,25.0195,24.9842,25.0124,22927.0
2015-11-09 12:45:00,35.4,35.41,35.37,35.38,13100.0,25.0124,25.0195,24.9913,24.9983,13100.0
2015-11-09 12:50:00,35.39,35.41,35.36,35.36,15316.0,25.0054,25.0195,24.9842,24.9842,15316.0
2015-11-09 12:55:00,35.35,35.36,35.31,35.32,19993.0,24.9771,24.9842,24.9489,24.9559,19993.0
2015-11-09 13:00:00,35.3,35.32,35.26,35.26,22414.0,24.9418,24.9559,24.9135,24.9135,22414.0
2015-11-09 13:05:00,35.27,35.32,35.23,35.27,18254.0,24.9206,24.9559,24.8923,24.9206,18254.0
2015-11-09 13:10:00,35.26,35.34,35.25,35.31,36625.0,24.9135,24.9701,24.9065,24.9489,36625.0
2015-11-09 13:15:00,35.3,35.34,35.29,35.32,19321.0,24.9418,24.9701,24.9347,24.9559,19321.0
2015-11-09 13:20:00,35.31,35.36,35.3,35.32,26168.0,24.9489,24.9842,24.9418,24.9559,26168.0
2015-11-09 13:25:00,35.32,35.37,35.31,35.34,19982.0,24.9559,24.9913,24.9489,24.9701,19982.0
2015-11-09 13:30:00,35.35,35.37,35.29,35.3,38780.0,24.9771,24.9913,24.9347,24.9418,38780.0
2015-11-09 13:35:00,35.29,35.47,35.29,35.37,194524.0,24.9347,25.0619,24.9347,24.9913,194524.0
2015-11-09 13:40:00,35.38,35.38,35.32,35.36,37002.0,24.9983,24.9983,24.9559,24.9842,37002.0
2015-11-09 13:45:00,35.36,35.37,35.31,35.32,35061.0,24.9842,24.9913,24.9489,24.9559,35061.0
2015-11-09 13:50:00,35.32,35.38,35.29,35.37,36156.0,24.9559,24.9983,24.9347,24.9913,36156.0
2015-11-09 13:55:00,35.36,35.37,35.31,35.32,23005.0,24.9842,24.9913,24.9489,24.9559,23005.0
2015-11-09 14:00:00,35.32,35.34,35.29,35.34,24343.0,24.9559,24.9701,24.9347,24.9701,24343.0
2015-11-09 14:05:00,35.33,35.46,35.33,35.43,45545.0,24.963,25.0548,24.963,25.0336,45545.0
2015-11-09 14:10:00,35.43,35.47,35.4,35.4,21438.0,25.0336,25.0619,25.0124,25.0124,21438.0
2015-11-09 14:15:00,35.39,35.47,35.39,35.45,39215.0,25.0054,25.0619,25.0054,25.0478,39215.0
2015-11-09 14:20:00,35.45,35.46,35.4,35.43,26682.0,25.0478,25.0548,25.0124,25.0336,26682.0
2015-11-09 14:25:00,35.43,35.47,35.4,35.44,65102.0,25.0336,25.0619,25.0124,25.0407,65102.0
2015-11-09 14:30:00,35.43,35.44,35.39,35.4,37669.0,25.0336,25.0407,25.0054,25.0124,37669.0
2015-11-09 14:35:00,35.39,35.4,35.31,35.32,49364.0,25.0054,25.0124,24.9489,24.9559,49364.0
2015-11-09 14:40:00,35.31,35.37,35.31,35.35,60323.0,24.9489,24.9913,24.9489,24.9771,60323.0
2015-11-09 14:45:00,35.34,35.35,35.3,35.3,22124.0,24.9701,24.9771,24.9418,24.9418,22124.0
2015-11-09 14:50:00,35.31,35.34,35.3,35.31,40019.0,24.9489,24.9701,24.9418,24.9489,40019.0
2015-11-09 14:55:00,35.31,35.35,35.3,35.3,33973.0,24.9489,24.9771,24.9418,24.9418,33973.0
2015-11-09 15:00:00,35.31,35.33,35.31,35.33,38216.0,24.9489,24.963,24.9489,24.963,38216.0
2015-11-09 15:05:00,35.33,35.33,35.29,35.3,31818.0,24.963,24.963,24.9347,24.9418,31818.0
2015-11-09 15:10:00,35.29,35.3,35.26,35.27,33209.0,24.9347,24.9418,24.9135,24.9206,33209.0
2015-11-09 15:15:00,35.26,35.28,35.24,35.28,68767.0,24.9135,24.9277,24.8994,24.9277,68767.0
2015-11-09 15:20:00,35.27,35.29,35.27,35.27,45265.0,24.9206,24.9347,24.9206,24.9206,45265.0
2015-11-09 15:25:00,35.28,35.31,35.27,35.3,41561.0,24.9277,24.9489,24.9206,24.9418,41561.0
2015-11-09 15:30:00,35.31,35.36,35.31,35.36,61952.0,24.9489,24.9842,24.9489,24.9842,61952.0
2015-11-09 15:35:00,35.35,35.36,35.29,35.3,138154.0,24.9771,24.9842,24.9347,24.9418,138154.0
2015-11-09 15:40:00,35.3,35.33,35.29,35.32,78341.0,24.9418,24.963,24.9347,24.9559,78341.0
2015-11-09 15:45:00,35.32,35.41,35.32,35.37,125248.0,24.9559,25.0195,24.9559,24.9913,125248.0
2015-11-09 15:50:00,35.36,35.37,35.35,35.36,116455.0,24.9842,24.9913,24.9771,24.9842,116455.0
2015-11-09 15:55:00,35.37,35.38,35.33,35.36,389508.0,24.9913,24.9983,24.963,24.9842,389508.0
2015-11-10 09:30:00,35.25,35.48,35.22,35.25,43466.0,24.9065,25.069,24.8853,24.9065,43466.0
2015-11-10 09:35:00,35.28,35.38,35.18,35.36,35698.0,24.9277,24.9983,24.857,24.9842,35698.0
2015-11-10 09:40:00,35.35,35.36,35.21,35.21,35261.0,24.9771,24.9842,24.8782,24.8782,35261.0
2015-11-10 09:45:00,35.21,35.48,35.19,35.46,61095.0,24.8782,25.069,24.8641,25.0548,61095.0
2015-11-10 09:50:00,35.47,35.55,35.41,35.43,49891.0,25.0619,25.1184,25.0195,25.0336,49891.0
2015-11-10 09:55:00,35.42,35.46,35.27,35.27,91170.0,25.0266,25.0548,24.9206,24.9206,91170.0
2015-11-10 10:00:00,35.27,35.32,35.2,35.21,42756.0,24.9206,24.9559,24.8711,24.8782,42756.0
2015-11-10 10:05:00,35.21,35.21,35.1,35.11,23869.0,24.8782,24.8782,24.8005,24.8075,23869.0
2015-11-10 10:10:00,35.11,35.11,35.01,35.01,30469.0,24.8075,24.8075,24.7369,24.7369,30469.0
2015-11-10 10:15:00,35.02,35.09,34.97,35.05,40994.0,24.744,24.7934,24.7086,24.7652,40994.0
2015-11-10 10:20:00,35.05,35.12,35.03,35.07,41851.0,24.7652,24.8146,24.751,24.7793,41851.0
2015-11-10 10:25:00,35.06,35.07,35.04,35.05,36286.0,24.7722,24.7793,24.7581,24.7652,36286.0
2015-11-10 10:30:00,35.05,35.07,35.04,35.04,33337.0,24.7652,24.7793,24.7581,24.7581,33337.0
2015-11-10 10:35:00,35.04,35.1,35.04,35.07,27340.0,24.7581,24.8005,24.7581,24.7793,27340.0
2015-11-10 10:40:00,35.07,35.08,35.04,35.07,27912.0,24.7793,24.7863,24.7581,24.7793,27912.0
2015-11-10 10:45:00,35.07,35.08,35.05,35.08,27788.0,24.7793,24.7863,24.7652,24.7863,27788.0
2015-11-10 10:50:00,35.09,35.14,35.08,35.12,23607.0,24.7934,24.8287,24.7863,24.8146,23607.0
2015-11-10 10:55:00,35.12,35.14,35.1,35.11,98002.0,24.8146,24.8287,24.8005,24.8075,98002.0
2015-11-10 11:00:00,35.11,35.14,35.09,35.09,20490.0,24.8075,24.8287,24.7934,24.7934,20490.0
2015-11-10 11:05:00,35.09,35.11,35.01,35.01,19608.0,24.7934,24.8075,24.7369,24.7369,19608.0
2015-11-10 11:10:00,35.01,35.02,34.94,34.98,30664.0,24.7369,24.744,24.6874,24.7157,30664.0
2015-11-10 11:15:00,34.98,35.02,34.96,34.96,31745.0,24.7157,24.744,24.7016,24.7016,31745.0
2015-11-10 11:20:00,34.97,35.0,34.87,34.87,47668.0,24.7086,24.7298,24.638,24.638,47668.0
2015-11-10 11:25:00,34.88,34.9,34.77,34.78,22399.0,24.645,24.6592,24.5673,24.5744,22399.0
2015-11-10 11:30:00,34.79,34.81,34.75,34.76,29392.0,24.5814,24.5956,24.5532,24.5602,29392.0
2015-11-10 11:35:00,34.75,34.82,34.73,34.8,66957.0,24.5532,24.6026,24.539,24.5885,66957.0
2015-11-10 11:40:00,34.81,34.81,34.72,34.73,55127.0,24.5956,24.5956,24.532,24.539,55127.0
2015-11-10 11:45:00,34.73,34.73,34.6,34.6,40195.0,24.539,24.539,24.4472,24.4472,40195.0
2015-11-10 11:50:00,34.61,34.68,34.56,34.56,120469.0,24.4543,24.5037,24.4189,24.4189,120469.0
2015-11-10 11:55:00,34.55,34.64,34.54,34.61,49759.0,24.4119,24.4755,24.4048,24.4543,49759.0
2015-11-10 12:00:00,34.61,34.68,34.58,34.66,17614.0,24.4543,24.5037,24.4331,24.4896,17614.0
2015-11-10 12:05:00,34.66,34.78,34.65,34.76,20339.0,24.4896,24.5744,24.4825,24.5602,20339.0
2015-11-10 12:10:00,34.75,34.81,34.73,34.81,30063.0,24.5532,24.5956,24.539,24.5956,30063.0
2015-11-10 12:15:00,34.81,34.84,34.78,34.83,13182.0,24.5956,24.6168,24.5744,24.6097,13182.0
2015-11-10 12:20:00,34.83,34.86,34.79,34.79,19332.0,24.6097,24.6309,24.5814,24.5814,19332.0
2015-11-10 12:25:00,34.8,34.81,34.77,34.78,12402.0,24.5885,24.5956,24.5673,24.5744,12402.0
2015-11-10 12:30:00,34.77,34.81,34.72,34.74,16359.0,24.5673,24.5956,24.532,24.5461,16359.0
2015-11-10 12:35:00,34.74,34.77,34.71,34.74,11820.0,24.5461,24.5673,24.5249,24.5461,11820.0
2015-11-10 12:40:00,34.74,34.78,34.71,34.77,25271.0,24.5461,24.5744,24.5249,24.5673,25271.0
2015-11-10 12:45:00,34.77,34.77,34.72,34.76,9934.0,24.5673,24.5673,24.532,24.5602,9934.0
2015-11-10 12:50:00,34.76,34.77,34.68,34.68,47151.0,24.5602,24.5673,24.5037,24.5037,47151.0
2015-11-10 12:55:00,34.68,34.68,34.53,34.55,100306.0,24.5037,24.5037,24.3977,24.4119,100306.0
2015-11-10 13:00:00,34.55,34.55,34.5,34.52,38980.0,24.4119,24.4119,24.3765,24.3907,38980.0
2015-11-10 13:05:00,34.53,34.54,34.45,34.48,28807.0,24.3977,24.4048,24.3412,24.3624,28807.0
2015-11-10 13:10:00,34.48,34.48,34.41,34.42,42231.0,24.3624,24.3624,24.3129,24.32,42231.0
2015-11-10 13:15:00,34.42,34.46,34.4,34.41,13568.0,24.32,24.3483,24.3059,24.3129,13568.0
2015-11-10 13:20:00,34.42,34.42,34.37,34.38,17615.0,24.32,24.32,24.2847,24.2918,17615.0
2015-11-10 13:25:00,34.37,34.41,34.34,34.41,45912.0,24.2847,24.3129,24.2635,24.3129,45912.0
2015-11-10 13:30:00,34.41,34.43,34.36,34.37,51360.0,24.3129,24.3271,24.2776,24.2847,51360.0
2015-11-10 13:35:00,34.37,34.38,34.35,34.35,21260.0,24.2847,24.2918,24.2706,24.2706,21260.0
2015-11-10 13:40:00,34.35,34.41,34.34,34.37,19472.0,24.2706,24.3129,24.2635,24.2847,19472.0
2015-11-10 13:45:00,34.38,34.42,34.34,34.35,22964.0,24.2918,24.32,24.2635,24.2706,22964.0
2015-11-10 13:50:00,34.35,34.46,34.33,34.45,50511.0,24.2706,24.3483,24.2564,24.3412,50511.0
2015-11-10 13:55:00,34.44,34.51,34.39,34.4,54299.0,24.3341,24.3836,24.2988,24.3059,54299.0
2015-11-10 14:00:00,34.4,34.51,34.4,34.49,68644.0,24.3059,24.3836,24.3059,24.3695,68644.0
2015-11-10 14:05:00,34.49,34.49,34.41,34.45,34775.0,24.3695,24.3695,24.3129,24.3412,34775.0
2015-11-10 14:10:00,34.44,34.61,34.42,34.59,79054.0,24.3341,24.4543,24.32,24.4401,79054.0
2015-11-10 14:15:00,34.6,34.67,34.57,34.57,37468.0,24.4472,24.4967,24.426,24.426,37468.0
2015-11-10 14:20:00,34.56,34.58,34.48,34.49,35678.0,24.4189,24.4331,24.3624,24.3695,35678.0
2015-11-10 14:25:00,34.49,34.51,34.45,34.45,36126.0,24.3695,24.3836,24.3412,24.3412,36126.0
2015-11-10 14:30:00,34.45,34.52,34.43,34.5,26044.0,24.3412,24.3907,24.3271,24.3765,26044.0
2015-11-10 14:35:00,34.5,34.52,34.38,34.41,85745.0,24.3765,24.3907,24.2918,24.3129,85745.0
2015-11-10 14:40:00,34.4,34.55,34.4,34.53,45442.0,24.3059,24.4119,24.3059,24.3977,45442.0
2015-11-10 14:45:00,34.54,34.55,34.5,34.52,55207.0,24.4048,24.4119,24.3765,24.3907,55207.0
2015-11-10 14:50:00,34.52,34.6,34.52,34.54,159460.0,24.3907,24.4472,24.3907,24.4048,159460.0
2015-11-10 14:55:00,34.53,34.59,34.53,34.56,105770.0,24.3977,24.4401,24.3977,24.4189,105770.0
2015-11-10 15:00:00,34.56,34.59,34.54,34.56,61653.0,24.4189,24.4401,24.4048,24.4189,61653.0
2015-11-10 15:05:00,34.55,34.6,34.55,34.59,39123.0,24.4119,24.4472,24.4119,24.4401,39123.0
2015-11-10 15:10:00,34.59,34.63,34.58,34.62,34051.0,24.4401,24.4684,24.4331,24.4613,34051.0
2015-11-10 15:15:00,34.63,34.72,34.62,34.69,61100.0,24.4684,24.532,24.4613,24.5108,61100.0
2015-11-10 15:20:00,34.7,34.73,34.65,34.66,78431.0,24.5179,24.539,24.4825,24.4896,78431.0
2015-11-10 15:25:00,34.65,34.66,34.62,34.64,56595.0,24.4825,24.4896,24.4613,24.4755,56595.0
2015-11-10 15:30:00,34.65,34.66,34.59,34.61,88092.0,24.4825,24.4896,24.4401,24.4543,88092.0
2015-11-10 15:35:00,34.61,34.67,34.59,34.66,39265.0,24.4543,24.4967,24.4401,24.4896,39265.0
2015-11-10 15:40:00,34.67,34.71,34.65,34.71,73280.0,24.4967,24.5249,24.4825,24.5249,73280.0
2015-11-10 15:45:00,34.71,34.72,34.65,34.69,91059.0,24.5249,24.532,24.4825,24.5108,91059.0
2015-11-10 15:50:00,34.68,34.69,34.61,34.63,127121.0,24.5037,24.5108,24.4543,24.4684,127121.0
2015-11-10 15:55:00,34.63,34.73,34.63,34.67,384739.0,24.4684,24.539,24.4684,24.4967,384739.0
2015-11-11 09:30:00,34.68,34.78,34.59,34.63,33277.0,24.5037,24.5744,24.4401,24.4684,33277.0
2015-11-11 09:35:00,34.64,34.65,34.38,34.39,27450.0,24.4755,24.4825,24.2918,24.2988,27450.0
2015-11-11 09:40:00,34.39,34.54,34.31,34.46,112689.0,24.2988,24.4048,24.2423,24.3483,112689.0
2015-11-11 09:45:00,34.46,34.6,34.44,34.56,20976.0,24.3483,24.4472,24.3341,24.4189,20976.0
2015-11-11 09:50:00,34.59,34.68,34.58,34.68,35970.0,24.4401,24.5037,24.4331,24.5037,35970.0
2015-11-11 09:55:00,34.69,34.72,34.63,34.66,159955.0,24.5108,24.532,24.4684,24.4896,159955.0
2015-11-11 10:00:00,34.66,34.67,34.59,34.65,113916.0,24.4896,24.4967,24.4401,24.4825,113916.0
2015-11-11 10:05:00,34.65,34.71,34.62,34.63,30877.0,24.4825,24.5249,24.4613,24.4684,30877.0
2015-11-11 10:10:00,34.63,34.69,34.62,34.65,52213.0,24.4684,24.5108,24.4613,24.4825,52213.0
2015-11-11 10:15:00,34.64,34.67,34.6,34.64,241956.0,24.4755,24.4967,24.4472,24.4755,241956.0
2015-11-11 10:20:00,34.65,34.65,34.55,34.55,92770.0,24.4825,24.4825,24.4119,24.4119,92770.0
2015-11-11 10:25:00,34.55,34.6,34.5,34.5,65984.0,24.4119,24.4472,24.3765,24.3765,65984.0
2015-11-11 10:30:00,34.5,34.58,34.49,34.55,97188.0,24.3765,24.4331,24.3695,24.4119,97188.0
2015-11-11 10:35:00,34.54,34.54,34.38,34.46,150394.0,24.4048,24.4048,24.2918,24.3483,150394.0
2015-11-11 10:40:00,34.44,34.46,34.36,34.4,112651.0,24.3341,24.3483,24.2776,24.3059,112651.0
2015-11-11 10:45:00,34.39,34.46,34.39,34.41,50804.0,24.2988,24.3483,24.2988,24.3129,50804.0
2015-11-11 10:50:00,34.4,34.41,34.23,34.3,72102.0,24.3059,24.3129,24.1858,24.2352,72102.0
2015-11-11 10:55:00,34.29,34.39,34.29,34.36,38229.0,24.2282,24.2988,24.2282,24.2776,38229.0
2015-11-11 11:00:00,34.36,34.4,34.34,34.4,27322.0,24.2776,24.3059,24.2635,24.3059,27322.0
2015-11-11 11:05:00,34.39,34.41,34.34,34.35,37012.0,24.2988,24.3129,24.2635,24.2706,37012.0
2015-11-11 11:10:00,34.36,34.4,34.35,34.39,16401.0,24.2776,24.3059,24.2706,24.2988,16401.0
2015-11-11 11:15:00,34.39,34.41,34.36,34.36,39014.0,24.2988,24.3129,24.2776,24.2776,39014.0
2015-11-11 11:20:00,34.37,34.38,34.33,34.36,78625.0,24.2847,24.2918,24.2564,24.2776,78625.0
2015-11-11 11:25:00,34.35,34.38,34.33,34.36,47639.0,24.2706,24.2918,24.2564,24.2776,47639.0
2015-11-11 11:30:00,34.36,34.37,34.34,34.35,32523.0,24.2776,24.2847,24.2635,24.2706,32523.0
2015-11-11 11:35:00,34.36,34.4,34.35,34.38,21259.0,24.2776,24.3059,24.2706,24.2918,21259.0
2015-11-11 11:40:00,34.38,34.38,34.34,34.36,37705.0,24.2918,24.2918,24.2635,24.2776,37705.0
2015-11-11 11:45:00,34.36,34.38,34.33,34.38,33661.0,24.2776,24.2918,24.2564,24.2918,33661.0
2015-11-11 11:50:00,34.38,34.38,34.34,34.35,23249.0,24.2918,24.2918,24.2635,24.2706,23249.0
2015-11-11 11:55:00,34.36,34.38,34.34,34.36,32753.0,24.2776,24.2918,24.2635,24.2776,32753.0
2015-11-11 12:00:00,34.35,34.36,34.26,34.29,52229.0,24.2706,24.2776,24.207,24.2282,52229.0
2015-11-11 12:05:00,34.3,34.33,34.3,34.3,68354.0,24.2352,24.2564,24.2352,24.2352,68354.0
2015-11-11 12:10:00,34.31,34.36,34.3,34.34,205821.0,24.2423,24.2776,24.2352,24.2635,205821.0
2015-11-11 12:15:00,34.34,34.43,34.33,34.38,80384.0,24.2635,24.3271,24.2564,24.2918,80384.0
2015-11-11 12:20:00,34.37,34.46,34.36,34.43,38788.0,24.2847,24.3483,24.2776,24.3271,38788.0
2015-11-11 12:25:00,34.44,34.5,34.37,34.38,67695.0,24.3341,24.3765,24.2847,24.2918,67695.0
2015-11-11 12:30:00,34.38,34.42,34.37,34.41,6500.0,24.2918,24.32,24.2847,24.3129,6500.0
2015-11-11 12:35:00,34.42,34.51,34.42,34.48,52159.0,24.32,24.3836,24.32,24.3624,52159.0
2015-11-11 12:40:00,34.48,34.5,34.46,34.48,22351.0,24.3624,24.3765,24.3483,24.3624,22351.0
2015-11-11 12:45:00,34.48,34.52,34.47,34.48,18757.0,24.3624,24.3907,24.3553,24.3624,18757.0
2015-11-11 12:50:00,34.48,34.49,34.42,34.44,51125.0,24.3624,24.3695,24.32,24.3341,51125.0
2015-11-11 12:55:00,34.43,34.44,34.42,34.43,10165.0,24.3271,24.3341,24.32,24.3271,10165.0
2015-11-11 13:00:00,34.42,34.42,34.37,34.4,52604.0,24.32,24.32,24.2847,24.3059,52604.0
2015-11-11 13:05:00,34.4,34.4,34.28,34.28,17082.0,24.3059,24.3059,24.2211,24.2211,17082.0
2015-11-11 13:10:00,34.28,34.31,34.28,34.29,22010.0,24.2211,24.2423,24.2211,24.2282,22010.0
2015-11-11 13:15:00,34.28,34.41,34.27,34.4,168590.0,24.2211,24.3129,24.214,24.3059,168590.0
2015-11-11 13:20:00,34.38,34.43,34.36,34.38,85167.0,24.2918,24.3271,24.2776,24.2918,85167.0
2015-11-11 13:25:00,34.38,34.38,34.27,34.3,27545.0,24.2918,24.2918,24.214,24.2352,27545.0
2015-11-11 13:30:00,34.3,34.39,34.3,34.38,34969.0,24.2352,24.2988,24.2352,24.2918,34969.0
2015-11-11 13:35:00,34.37,34.44,34.35,34.42,30950.0,24.2847,24.3341,24.2706,24.32,30950.0
2015-11-11 13:40:00,34.42,34.48,34.4,34.47,54305.0,24.32,24.3624,24.3059,24.3553,54305.0
2015-11-11 13:45:00,34.47,34.47,34.4,34.4,20192.0,24.3553,24.3553,24.3059,24.3059,20192.0
2015-11-11 13:50:00,34.4,34.41,34.34,34.37,54152.0,24.3059,24.3129,24.2635,24.2847,54152.0
2015-11-11 13:55:00,34.37,34.4,34.33,34.37,36763.0,24.2847,24.3059,24.2564,24.2847,36763.0
2015-11-11 14:00:00,34.36,34.37,34.33,34.35,57476.0,24.2776,24.2847,24.2564,24.2706,57476.0
2015-11-11 14:05:00,34.36,34.39,34.34,34.35,41244.0,24.2776,24.2988,24.2635,24.2706,41244.0
2015-11-11 14:10:00,34.35,34.41,34.34,34.41,62125.0,24.2706,24.3129,24.2635,24.3129,62125.0
2015-11-11 14:15:00,34.41,34.41,34.36,34.4,92833.0,24.3129,24.3129,24.2776,24.3059,92833.0
2015-11-11 14:20:00,34.4,34.4,34.35,34.39,47498.0,24.3059,24.3059,24.2706,24.2988,47498.0
2015-11-11 14:25:00,34.39,34.47,34.38,34.45,46902.0,24.2988,24.3553,24.2918,24.3412,46902.0
2015-11-11 14:30:00,34.46,34.51,34.43,34.48,81375.0,24.3483,24.3836,24.3271,24.3624,81375.0
2015-11-11 14:35:00,34.48,34.49,34.42,34.42,37766.0,24.3624,24.3695,24.32,24.32,37766.0
2015-11-11 14:40:00,34.43,34.44,34.41,34.42,45928.0,24.3271,24.3341,24.3129,24.32,45928.0
2015-11-11 14:45:00,34.43,34.46,34.43,34.44,50681.0,24.3271,24.3483,24.3271,24.3341,50681.0
2015-11-11 14:50:00,34.45,34.45,34.39,34.4,36199.0,24.3412,24.3412,24.2988,24.3059,36199.0
2015-11-11 14:55:00,34.39,34.41,34.34,34.34,55494.0,24.2988,24.3129,24.2635,24.2635,55494.0
2015-11-11 15:00:00,34.34,34.4,34.34,34.34,54132.0,24.2635,24.3059,24.2635,24.2635,54132.0
2015-11-11 15:05:00,34.34,34.44,34.32,34.38,71387.0,24.2635,24.3341,24.2494,24.2918,71387.0
2015-11-11 15:10:00,34.37,34.42,34.36,34.39,62743.0,24.2847,24.32,24.2776,24.2988,62743.0
2015-11-11 15:15:00,34.39,34.41,34.38,34.39,96223.0,24.2988,24.3129,24.2918,24.2988,96223.0
2015-11-11 15:20:00,34.4,34.44,34.38,34.39,243035.0,24.3059,24.3341,24.2918,24.2988,243035.0
2015-11-11 15:25:00,34.38,34.39,34.34,34.36,63747.0,24.2918,24.2988,24.2635,24.2776,63747.0
2015-11-11 15:30:00,34.36,34.36,34.25,34.25,88066.0,24.2776,24.2776,24.1999,24.1999,88066.0
2015-11-11 15:35:00,34.26,34.27,34.21,34.27,103145.0,24.207,24.214,24.1716,24.214,103145.0
2015-11-11 15:40:00,34.27,34.29,34.22,34.25,87219.0,24.214,24.2282,24.1787,24.1999,87219.0
2015-11-11 15:45:00,34.26,34.37,34.26,34.29,185826.0,24.207,24.2847,24.207,24.2282,185826.0
2015-11-11 15:50:00,34.29,34.39,34.29,34.36,174876.0,24.2282,24.2988,24.2282,24.2776,174876.0
2015-11-11 15:55:00,34.36,34.37,34.32,34.34,183827.0,24.2776,24.2847,24.2494,24.2635,183827.0
2015-11-12 09:30:00,34.25,34.53,34.25,34.37,40293.0,24.1999,24.3977,24.1999,24.2847,40293.0
2015-11-12 09:35:00,34.37,34.38,34.23,34.29,51608.0,24.2847,24.2918,24.1858,24.2282,51608.0
2015-11-12 09:40:00,34.29,34.35,34.26,34.3,59005.0,24.2282,24.2706,24.207,24.2352,59005.0
2015-11-12 09:45:00,34.3,34.44,34.29,34.4,53365.0,24.2352,24.3341,24.2282,24.3059,53365.0
2015-11-12 09:50:00,34.4,34.41,34.27,34.36,26957.0,24.3059,24.3129,24.214,24.2776,26957.0
2015-11-12 09:55:00,34.37,34.39,34.27,34.37,55542.0,24.2847,24.2988,24.214,24.2847,55542.0
2015-11-12 10:00:00,34.36,34.38,34.3,34.35,67753.0,24.2776,24.2918,24.2352,24.2706,67753.0
2015-11-12 10:05:00,34.35,34.49,34.33,34.47,23335.0,24.2706,24.3695,24.2564,24.3553,23335.0
2015-11-12 10:10:00,34.48,34.49,34.38,34.4,18144.0,24.3624,24.3695,24.2918,24.3059,18144.0
2015-11-12 10:15:00,34.4,34.4,34.25,34.25,155717.0,24.3059,24.3059,24.1999,24.1999,155717.0
2015-11-12 10:20:00,34.25,34.25,34.07,34.08,52577.0,24.1999,24.1999,24.0727,24.0798,52577.0
2015-11-12 10:25:00,34.09,34.1,33.97,33.98,71563.0,24.0868,24.0939,24.0021,24.0091,71563.0
2015-11-12 10:30:00,33.98,34.0,33.9,34.0,64273.0,24.0091,24.0233,23.9526,24.0233,64273.0
2015-11-12 10:35:00,33.99,34.08,33.95,34.02,45632.0,24.0162,24.0798,23.9879,24.0374,45632.0
2015-11-12 10:40:00,34.02,34.02,33.98,34.01,63039.0,24.0374,24.0374,24.0091,24.0303,63039.0
2015-11-12 10:45:00,34.01,34.1,34.0,34.07,60679.0,24.0303,24.0939,24.0233,24.0727,60679.0
2015-11-12 10:50:00,34.07,34.1,34.02,34.07,123217.0,24.0727,24.0939,24.0374,24.0727,123217.0
2015-11-12 10:55:00,34.08,34.15,34.05,34.05,26860.0,24.0798,24.1292,24.0586,24.0586,26860.0
2015-11-12 11:00:00,34.05,34.13,34.03,34.04,71427.0,24.0586,24.1151,24.0445,24.0515,71427.0
2015-11-12 11:05:00,34.03,34.04,33.97,34.02,29053.0,24.0445,24.0515,24.0021,24.0374,29053.0
2015-11-12 11:10:00,34.01,34.03,34.0,34.02,94225.0,24.0303,24.0445,24.0233,24.0374,94225.0
2015-11-12 11:15:00,34.03,34.03,33.99,34.0,126993.0,24.0445,24.0445,24.0162,24.0233,126993.0
2015-11-12 11:20:00,34.0,34.01,33.96,33.98,45758.0,24.0233,24.0303,23.995,24.0091,45758.0
2015-11-12 11:25:00,33.98,34.01,33.96,34.01,19293.0,24.0091,24.0303,23.995,24.0303,19293.0
2015-11-12 11:30:00,34.0,34.05,33.98,34.01,20057.0,24.0233,24.0586,24.0091,24.0303,20057.0
2015-11-12 11:35:00,34.0,34.09,34.0,34.09,56342.0,24.0233,24.0868,24.0233,24.0868,56342.0
2015-11-12 11:40:00,34.09,34.14,34.03,34.12,50700.0,24.0868,24.1222,24.0445,24.108,50700.0
2015-11-12 11:45:00,34.12,34.13,34.06,34.11,15517.0,24.108,24.1151,24.0656,24.101,15517.0
2015-11-12 11:50:00,34.12,34.12,34.08,34.11,9177.0,24.108,24.108,24.0798,24.101,9177.0
2015-11-12 11:55:00,34.11,34.11,34.02,34.07,107267.0,24.101,24.101,24.0374,24.0727,107267.0
2015-11-12 12:00:00,34.07,34.12,34.03,34.06,111950.0,24.0727,24.108,24.0445,24.0656,111950.0
2015-11-12 12:05:00,34.04,34.04,33.96,34.0,33722.0,24.0515,24.0515,23.995,24.0233,33722.0
2015-11-12 12:10:00,34.0,34.01,33.95,33.97,30095.0,24.0233,24.0303,23.9879,24.0021,30095.0
2015-11-12 12:15:00,33.97,33.98,33.93,33.94,33846.0,24.0021,24.0091,23.9738,23.9809,33846.0
2015-11-12 12:20:00,33.94,33.95,33.85,33.88,60084.0,23.9809,23.9879,23.9173,23.9385,60084.0
2015-11-12 12:25:00,33.88,33.89,33.86,33.88,12436.0,23.9385,23.9455,23.9243,23.9385,12436.0
2015-11-12 12:30:00,33.88,33.92,33.87,33.91,22303.0,23.9385,23.9667,23.9314,23.9597,22303.0
2015-11-12 12:35:00,33.91,33.93,33.84,33.89,29875.0,23.9597,23.9738,23.9102,23.9455,29875.0
2015-11-12 12:40:00,33.9,33.92,33.89,33.9,12403.0,23.9526,23.9667,23.9455,23.9526,12403.0
2015-11-12 12:45:00,33.9,33.92,33.89,33.92,15932.0,23.9526,23.9667,23.9455,23.9667,15932.0
2015-11-12 12:50:00,33.92,33.99,33.91,33.95,26989.0,23.9667,24.0162,23.9597,23.9879,26989.0
2015-11-12 12:55:00,33.95,33.97,33.93,33.93,26852.0,23.9879,24.0021,23.9738,23.9738,26852.0
2015-11-12 13:00:00,33.94,33.98,33.93,33.96,21875.0,23.9809,24.0091,23.9738,23.995,21875.0
2015-11-12 13:05:00,33.96,33.96,33.88,33.89,106769.0,23.995,23.995,23.9385,23.9455,106769.0
2015-11-12 13:10:00,33.89,33.92,33.86,33.89,24307.0,23.9455,23.9667,23.9243,23.9455,24307.0
2015-11-12 13:15:00,33.89,33.99,33.89,33.99,16030.0,23.9455,24.0162,23.9455,24.0162,16030.0
2015-11-12 13:20:00,33.99,34.01,33.93,33.95,42092.0,24.0162,24.0303,23.9738,23.9879,42092.0
2015-11-12 13:25:00,33.96,33.99,33.94,33.97,16130.0,23.995,24.0162,23.9809,24.0021,16130.0
2015-11-12 13:30:00,33.97,34.01,33.94,33.94,126892.0,24.0021,24.0303,23.9809,23.9809,126892.0
2015-11-12 13:35:00,33.95,34.05,33.94,34.05,271941.0,23.9879,24.0586,23.9809,24.0586,271941.0
2015-11-12 13:40:00,34.05,34.11,34.04,34.07,18733.0,24.0586,24.101,24.0515,24.0727,18733.0
2015-11-12 13:45:00,34.06,34.06,34.0,34.01,13005.0,24.0656,24.0656,24.0233,24.0303,13005.0
2015-11-12 13:50:00,34.02,34.02,33.99,34.0,26468.0,24.0374,24.0374,24.0162,24.0233,26468.0
2015-11-12 13:55:00,34.0,34.02,33.97,33.99,28012.0,24.0233,24.0374,24.0021,24.0162,28012.0
2015-11-12 14:00:00,34.0,34.01,33.94,33.98,36240.0,24.0233,24.0303,23.9809,24.0091,36240.0
2015-11-12 14:05:00,33.98,33.98,33.91,33.97,36808.0,24.0091,24.0091,23.9597,24.0021,36808.0
2015-11-12 14:10:00,33.96,33.98,33.94,33.95,15898.0,23.995,24.0091,23.9809,23.9879,15898.0
2015-11-12 14:15:00,33.95,33.96,33.93,33.94,14664.0,23.9879,23.995,23.9738,23.9809,14664.0
2015-11-12 14:20:00,33.94,33.95,33.9,33.91,29846.0,23.9809,23.9879,23.9526,23.9597,29846.0
2015-11-12 14:25:00,33.91,34.01,33.91,34.0,86780.0,23.9597,24.0303,23.9597,24.0233,86780.0
2015-11-12 14:30:00,33.99,33.99,33.97,33.98,23067.0,24.0162,24.0162,24.0021,24.0091,23067.0
2015-11-12 14:35:00,33.98,33.99,33.94,33.94,14679.0,24.0091,24.0162,23.9809,23.9809,14679.0
2015-11-12 14:40:00,33.95,33.95,33.9,33.91,38306.0,23.9879,23.9879,23.9526,23.9597,38306.0
2015-11-12 14:45:00,33.91,33.91,33.83,33.84,46882.0,23.9597,23.9597,23.9031,23.9102,46882.0
2015-11-12 14:50:00,33.84,33.86,33.78,33.81,267746.0,23.9102,23.9243,23.8678,23.889,267746.0
2015-11-12 14:55:00,33.82,33.97,33.82,33.94,56951.0,23.8961,24.0021,23.8961,23.9809,56951.0
2015-11-12 15:00:00,33.94,34.0,33.94,33.95,195097.0,23.9809,24.0233,23.9809,23.9879,195097.0
2015-11-12 15:05:00,33.94,33.95,33.89,33.91,40167.0,23.9809,23.9879,23.9455,23.9597,40167.0
2015-11-12 15:10:00,33.92,33.95,33.89,33.94,35579.0,23.9667,23.9879,23.9455,23.9809,35579.0
2015-11-12 15:15:00,33.93,33.99,33.92,33.95,25289.0,23.9738,24.0162,23.9667,23.9879,25289.0
2015-11-12 15:20:00,33.96,34.0,33.93,33.97,282514.0,23.995,24.0233,23.9738,24.0021,282514.0
2015-11-12 15:25:00,33.97,34.02,33.96,34.0,100364.0,24.0021,24.0374,23.995,24.0233,100364.0
2015-11-12 15:30:00,34.01,34.01,33.99,34.0,47966.0,24.0303,24.0303,24.0162,24.0233,47966.0
2015-11-12 15:35:00,34.0,34.01,33.99,34.0,106050.0,24.0233,24.0303,24.0162,24.0233,106050.0
2015-11-12 15:40:00,34.0,34.01,33.88,33.89,128593.0,24.0233,24.0303,23.9385,23.9455,128593.0
2015-11-12 15:45:00,33.87,34.01,33.86,34.0,243294.0,23.9314,24.0303,23.9243,24.0233,243294.0
2015-11-12 15:50:00,34.0,34.01,33.99,34.0,154071.0,24.0233,24.0303,24.0162,24.0233,154071.0
2015-11-12 15:55:00,34.0,34.03,33.98,34.0,332358.0,24.0233,24.0445,24.0091,24.0233,332358.0
2015-11-13 09:30:00,33.17,33.75,33.1,33.45,238679.0,23.4368,23.8466,23.3873,23.6346,238679.0
2015-11-13 09:35:00,33.46,33.49,33.1,33.27,155312.0,23.6417,23.6629,23.3873,23.5075,155312.0
2015-11-13 09:40:00,33.24,33.33,33.03,33.11,113919.0,23.4863,23.5499,23.3379,23.3944,113919.0
2015-11-13 09:45:00,33.11,33.13,32.61,32.62,323246.0,23.3944,23.4085,23.0411,23.0482,323246.0
2015-11-13 09:50:00,32.65,32.68,32.5,32.53,138693.0,23.0694,23.0906,22.9634,22.9846,138693.0
2015-11-13 09:55:00,32.54,32.62,32.15,32.4,244168.0,22.9917,23.0482,22.7161,22.8927,244168.0
2015-11-13 10:00:00,32.4,32.58,32.25,32.25,95346.0,22.8927,23.0199,22.7868,22.7868,95346.0
2015-11-13 10:05:00,32.26,32.44,32.25,32.27,90191.0,22.7938,22.921,22.7868,22.8009,90191.0
2015-11-13 10:10:00,32.29,32.3,32.2,32.2,108128.0,22.815,22.8221,22.7514,22.7514,108128.0
2015-11-13 10:15:00,32.2,32.2,32.01,32.03,139020.0,22.7514,22.7514,22.6172,22.6313,139020.0
2015-11-13 10:20:00,32.02,32.18,32.02,32.14,193423.0,22.6243,22.7373,22.6243,22.709,193423.0
2015-11-13 10:25:00,32.15,32.18,32.05,32.1,191100.0,22.7161,22.7373,22.6455,22.6808,191100.0
2015-11-13 10:30:00,32.1,32.16,32.06,32.06,138745.0,22.6808,22.7232,22.6525,22.6525,138745.0
2015-11-13 10:35:00,32.07,32.23,32.05,32.21,168715.0,22.6596,22.7726,22.6455,22.7585,168715.0
2015-11-13 10:40:00,32.21,32.37,32.2,32.25,288629.0,22.7585,22.8716,22.7514,22.7868,288629.0
2015-11-13 10:45:00,32.25,32.3,32.23,32.27,139629.0,22.7868,22.8221,22.7726,22.8009,139629.0
2015-11-13 10:50:00,32.26,32.29,32.2,32.29,111200.0,22.7938,22.815,22.7514,22.815,111200.0
2015-11-13 10:55:00,32.28,32.29,32.17,32.19,61558.0,22.808,22.815,22.7302,22.7444,61558.0
2015-11-13 11:00:00,32.19,32.19,32.07,32.18,107507.0,22.7444,22.7444,22.6596,22.7373,107507.0
2015-11-13 11:05:00,32.19,32.28,32.18,32.2,45599.0,22.7444,22.808,22.7373,22.7514,45599.0
2015-11-13 11:10:00,32.21,32.28,32.18,32.2,90216.0,22.7585,22.808,22.7373,22.7514,90216.0
2015-11-13 11:15:00,32.2,32.21,32.17,32.2,63910.0,22.7514,22.7585,22.7302,22.7514,63910.0
2015-11-13 11:20:00,32.2,32.26,32.18,32.2,75027.0,22.7514,22.7938,22.7373,22.7514,75027.0
2015-11-13 11:25:00,32.2,32.27,32.19,32.2,111801.0,22.7514,22.8009,22.7444,22.7514,111801.0
2015-11-13 11:30:00,32.2,32.23,32.12,32.22,61784.0,22.7514,22.7726,22.6949,22.7656,61784.0
2015-11-13 11:35:00,32.22,32.23,32.14,32.15,43488.0,22.7656,22.7726,22.709,22.7161,43488.0
2015-11-13 11:40:00,32.15,32.18,32.12,32.13,57439.0,22.7161,22.7373,22.6949,22.702,57439.0
2015-11-13 11:45:00,32.13,32.19,32.11,32.18,44912.0,22.702,22.7444,22.6878,22.7373,44912.0
2015-11-13 11:50:00,32.18,32.21,32.16,32.21,59663.0,22.7373,22.7585,22.7232,22.7585,59663.0
2015-11-13 11:55:00,32.22,32.43,32.21,32.39,271980.0,22.7656,22.9139,22.7585,22.8857,271980.0
2015-11-13 12:00:00,32.38,32.39,32.26,32.34,193522.0,22.8786,22.8857,22.7938,22.8504,193522.0
2015-11-13 12:05:00,32.34,32.39,32.31,32.34,77882.0,22.8504,22.8857,22.8292,22.8504,77882.0
2015-11-13 12:10:00,32.34,32.46,32.33,32.43,177443.0,22.8504,22.9351,22.8433,22.9139,177443.0
2015-11-13 12:15:00,32.44,32.53,32.39,32.47,99847.0,22.921,22.9846,22.8857,22.9422,99847.0
2015-11-13 12:20:00,32.47,32.49,32.41,32.42,130836.0,22.9422,22.9563,22.8998,22.9069,130836.0
2015-11-13 12:25:00,32.41,32.43,32.39,32.4,178272.0,22.8998,22.9139,22.8857,22.8927,178272.0
2015-11-13 12:30:00,32.41,32.42,32.37,32.38,97708.0,22.8998,22.9069,22.8716,22.8786,97708.0
2015-11-13 12:35:00,32.38,32.39,32.16,32.21,111188.0,22.8786,22.8857,22.7232,22.7585,111188.0
2015-11-13 12:40:00,32.2,32.25,32.19,32.22,41884.0,22.7514,22.7868,22.7444,22.7656,41884.0
2015-11-13 12:45:00,32.22,32.31,32.22,32.23,66740.0,22.7656,22.8292,22.7656,22.7726,66740.0
2015-11-13 12:50:00,32.24,32.3,32.21,32.25,51797.0,22.7797,22.8221,22.7585,22.7868,51797.0
2015-11-13 12:55:00,32.24,32.33,32.23,32.33,70033.0,22.7797,22.8433,22.7726,22.8433,70033.0
2015-11-13 13:00:00,32.33,32.33,32.2,32.21,67306.0,22.8433,22.8433,22.7514,22.7585,67306.0
2015-11-13 13:05:00,32.22,32.23,32.06,32.06,95774.0,22.7656,22.7726,22.6525,22.6525,95774.0
2015-11-13 13:10:00,32.06,32.07,32.0,32.02,48110.0,22.6525,22.6596,22.6101,22.6243,48110.0
2015-11-13 13:15:00,32.01,32.02,31.91,32.0,131240.0,22.6172,22.6243,22.5465,22.6101,131240.0
2015-11-13 13:20:00,32.0,32.05,31.94,31.96,154278.0,22.6101,22.6455,22.5677,22.5819,154278.0
2015-11-13 13:25:00,31.96,32.02,31.94,31.95,69125.0,22.5819,22.6243,22.5677,22.5748,69125.0
2015-11-13 13:30:00,31.94,31.96,31.86,31.86,77586.0,22.5677,22.5819,22.5112,22.5112,77586.0
2015-11-13 13:35:00,31.87,31.87,31.71,31.79,64658.0,22.5183,22.5183,22.4052,22.4617,64658.0
2015-11-13 13:40:00,31.79,31.87,31.77,31.78,82149.0,22.4617,22.5183,22.4476,22.4547,82149.0
2015-11-13 13:45:00,31.78,31.79,31.63,31.67,91406.0,22.4547,22.4617,22.3487,22.377,91406.0
2015-11-13 13:50:00,31.66,31.72,31.64,31.64,67424.0,22.3699,22.4123,22.3558,22.3558,67424.0
2015-11-13 13:55:00,31.65,31.65,31.54,31.59,135561.0,22.3628,22.3628,22.2851,22.3204,135561.0
2015-11-13 14:00:00,31.6,31.66,31.58,31.62,112026.0,22.3275,22.3699,22.3134,22.3416,112026.0
2015-11-13 14:05:00,31.63,31.8,31.58,31.72,163211.0,22.3487,22.4688,22.3134,22.4123,163211.0
2015-11-13 14:10:00,31.73,31.88,31.71,31.78,88200.0,22.4193,22.5253,22.4052,22.4547,88200.0
2015-11-13 14:15:00,31.78,31.85,31.76,31.84,78347.0,22.4547,22.5041,22.4405,22.4971,78347.0
2015-11-13 14:20:00,31.83,31.88,31.79,31.8,80137.0,22.49,22.5253,22.4617,22.4688,80137.0
2015-11-13 14:25:00,31.81,31.82,31.76,31.76,68274.0,22.4759,22.4829,22.4405,22.4405,68274.0
2015-11-13 14:30:00,31.77,31.87,31.76,31.87,94789.0,22.4476,22.5183,22.4405,22.5183,94789.0
2015-11-13 14:35:00,31.87,31.97,31.87,31.97,249994.0,22.5183,22.5889,22.5183,22.5889,249994.0
2015-11-13 14:40:00,31.98,32.02,31.91,32.01,104468.0,22.596,22.6243,22.5465,22.6172,104468.0
2015-11-13 14:45:00,32.01,32.02,31.9,31.9,96178.0,22.6172,22.6243,22.5395,22.5395,96178.0
2015-11-13 14:50:00,31.9,31.99,31.9,31.99,96802.0,22.5395,22.6031,22.5395,22.6031,96802.0
2015-11-13 14:55:00,31.99,32.0,31.77,31.81,124462.0,22.6031,22.6101,22.4476,22.4759,124462.0
2015-11-13 15:00:00,31.81,31.87,31.79,31.79,93396.0,22.4759,22.5183,22.4617,22.4617,93396.0
2015-11-13 15:05:00,31.79,31.91,31.79,31.9,87225.0,22.4617,22.5465,22.4617,22.5395,87225.0
2015-11-13 15:10:00,31.9,31.98,31.89,31.98,209748.0,22.5395,22.596,22.5324,22.596,209748.0
2015-11-13 15:15:00,31.98,32.03,31.86,31.89,217010.0,22.596,22.6313,22.5112,22.5324,217010.0
2015-11-13 15:20:00,31.9,31.96,31.89,31.95,139609.0,22.5395,22.5819,22.5324,22.5748,139609.0
2015-11-13 15:25:00,31.94,32.0,31.9,31.97,125814.0,22.5677,22.6101,22.5395,22.5889,125814.0
2015-11-13 15:30:00,31.96,32.03,31.95,32.01,255150.0,22.5819,22.6313,22.5748,22.6172,255150.0
2015-11-13 15:35:00,32.01,32.09,32.0,32.09,108303.0,22.6172,22.6737,22.6101,22.6737,108303.0
2015-11-13 15:40:00,32.09,32.2,32.01,32.08,341431.0,22.6737,22.7514,22.6172,22.6666,341431.0
2015-11-13 15:45:00,32.07,32.16,32.03,32.15,169183.0,22.6596,22.7232,22.6313,22.7161,169183.0
2015-11-13 15:50:00,32.15,32.16,31.99,32.0,390836.0,22.7161,22.7232,22.6031,22.6101,390836.0
2015-11-13 15:55:00,31.99,32.12,31.99,32.04,903116.0,22.6031,22.6949,22.6031,22.6384,903116.0
2015-11-16 09:30:00,31.0,31.44,30.83,31.4,396995.0,21.9036,22.2144,21.7834,22.1862,396995.0
2015-11-16 09:35:00,31.4,31.6,31.09,31.48,510255.0,22.1862,22.3275,21.9671,22.2427,510255.0
2015-11-16 09:40:00,31.49,32.03,31.39,31.94,473438.0,22.2498,22.6313,22.1791,22.5677,473438.0
2015-11-16 09:45:00,31.94,31.98,31.75,31.79,252124.0,22.5677,22.596,22.4335,22.4617,252124.0
2015-11-16 09:50:00,31.79,31.85,31.74,31.82,335166.0,22.4617,22.5041,22.4264,22.4829,335166.0
2015-11-16 09:55:00,31.82,31.83,31.74,31.76,209622.0,22.4829,22.49,22.4264,22.4405,209622.0
2015-11-16 10:00:00,31.76,31.76,31.48,31.7,291603.0,22.4405,22.4405,22.2427,22.3982,291603.0
2015-11-16 10:05:00,31.69,31.8,31.39,31.63,289904.0,22.3911,22.4688,22.1791,22.3487,289904.0
2015-11-16 10:10:00,31.61,31.74,31.51,31.7,209591.0,22.3346,22.4264,22.2639,22.3982,209591.0
2015-11-16 10:15:00,31.7,31.75,31.61,31.73,156459.0,22.3982,22.4335,22.3346,22.4193,156459.0
2015-11-16 10:20:00,31.73,31.91,31.72,31.87,111915.0,22.4193,22.5465,22.4123,22.5183,111915.0
2015-11-16 10:25:00,31.89,31.9,31.79,31.83,67259.0,22.5324,22.5395,22.4617,22.49,67259.0
2015-11-16 10:30:00,31.83,31.85,31.77,31.82,137967.0,22.49,22.5041,22.4476,22.4829,137967.0
2015-11-16 10:35:00,31.82,31.88,31.77,31.88,105574.0,22.4829,22.5253,22.4476,22.5253,105574.0
2015-11-16 10:40:00,31.88,31.97,31.68,31.94,192157.0,22.5253,22.5889,22.384,22.5677,192157.0
2015-11-16 10:45:00,31.94,31.98,31.9,31.91,127299.0,22.5677,22.596,22.5395,22.5465,127299.0
2015-11-16 10:50:00,31.9,31.91,31.77,31.83,195417.0,22.5395,22.5465,22.4476,22.49,195417.0
2015-11-16 10:55:00,31.83,31.92,31.77,31.77,100959.0,22.49,22.5536,22.4476,22.4476,100959.0
2015-11-16 11:00:00,31.77,31.78,31.63,31.71,129294.0,22.4476,22.4547,22.3487,22.4052,129294.0
2015-11-16 11:05:00,31.71,31.76,31.66,31.68,94686.0,22.4052,22.4405,22.3699,22.384,94686.0
2015-11-16 11:10:00,31.69,31.74,31.66,31.68,96866.0,22.3911,22.4264,22.3699,22.384,96866.0
2015-11-16 11:15:00,31.68,31.74,31.68,31.71,79754.0,22.384,22.4264,22.384,22.4052,79754.0
2015-11-16 11:20:00,31.7,31.81,31.68,31.71,181285.0,22.3982,22.4759,22.384,22.4052,181285.0
2015-11-16 11:25:00,31.72,31.72,31.68,31.7,54753.0,22.4123,22.4123,22.384,22.3982,54753.0
2015-11-16 11:30:00,31.7,31.76,31.69,31.7,90308.0,22.3982,22.4405,22.3911,22.3982,90308.0
2015-11-16 11:35:00,31.7,31.77,31.69,31.74,66389.0,22.3982,22.4476,22.3911,22.4264,66389.0
2015-11-16 11:40:00,31.75,31.76,31.7,31.71,69834.0,22.4335,22.4405,22.3982,22.4052,69834.0
2015-11-16 11:45:00,31.7,31.73,31.69,31.7,75632.0,22.3982,22.4193,22.3911,22.3982,75632.0
2015-11-16 11:50:00,31.71,31.72,31.68,31.71,30936.0,22.4052,22.4123,22.384,22.4052,30936.0
2015-11-16 11:55:00,31.72,31.76,31.7,31.73,50638.0,22.4123,22.4405,22.3982,22.4193,50638.0
2015-11-16 12:00:00,31.72,31.84,31.71,31.82,66214.0,22.4123,22.4971,22.4052,22.4829,66214.0
2015-11-16 12:05:00,31.81,31.91,31.77,31.9,74791.0,22.4759,22.5465,22.4476,22.5395,74791.0
2015-11-16 12:10:00,31.9,31.9,31.83,31.83,25440.0,22.5395,22.5395,22.49,22.49,25440.0
2015-11-16 12:15:00,31.84,31.87,31.82,31.85,44800.0,22.4971,22.5183,22.4829,22.5041,44800.0
2015-11-16 12:20:00,31.86,31.91,31.86,31.9,56782.0,22.5112,22.5465,22.5112,22.5395,56782.0
2015-11-16 12:25:00,31.9,31.94,31.88,31.94,37396.0,22.5395,22.5677,22.5253,22.5677,37396.0
2015-11-16 12:30:00,31.94,32.01,31.93,31.99,74516.0,22.5677,22.6172,22.5607,22.6031,74516.0
2015-11-16 12:35:00,32.0,32.0,31.89,31.94,30949.0,22.6101,22.6101,22.5324,22.5677,30949.0
2015-11-16 12:40:00,31.94,31.97,31.86,31.86,58457.0,22.5677,22.5889,22.5112,22.5112,58457.0
2015-11-16 12:45:00,31.85,31.86,31.7,31.73,66954.0,22.5041,22.5112,22.3982,22.4193,66954.0
2015-11-16 12:50:00,31.73,31.73,31.63,31.64,40410.0,22.4193,22.4193,22.3487,22.3558,40410.0
2015-11-16 12:55:00,31.64,31.65,31.56,31.64,77175.0,22.3558,22.3628,22.2992,22.3558,77175.0
2015-11-16 13:00:00,31.64,31.67,31.6,31.64,32168.0,22.3558,22.377,22.3275,22.3558,32168.0
2015-11-16 13:05:00,31.64,31.67,31.55,31.57,68308.0,22.3558,22.377,22.2922,22.3063,68308.0
2015-11-16 13:10:00,31.57,31.69,31.57,31.66,50130.0,22.3063,22.3911,22.3063,22.3699,50130.0
2015-11-16 13:15:00,31.66,31.7,31.56,31.59,136241.0,22.3699,22.3982,22.2992,22.3204,136241.0
2015-11-16 13:20:00,31.6,31.64,31.57,31.6,44660.0,22.3275,22.3558,22.3063,22.3275,44660.0
2015-11-16 13:25:00,31.6,31.62,31.56,31.59,33072.0,22.3275,22.3416,22.2992,22.3204,33072.0
2015-11-16 13:30:00,31.6,31.62,31.58,31.58,48545.0,22.3275,22.3416,22.3134,22.3134,48545.0
2015-11-16 13:35:00,31.59,31.59,31.56,31.57,43617.0,22.3204,22.3204,22.2992,22.3063,43617.0
2015-11-16 13:40:00,31.58,31.59,31.5,31.52,77852.0,22.3134,22.3204,22.2568,22.271,77852.0
2015-11-16 13:45:00,31.52,31.53,31.46,31.51,59621.0,22.271,22.278,22.2286,22.2639,59621.0
2015-11-16 13:50:00,31.5,31.57,31.49,31.57,65901.0,22.2568,22.3063,22.2498,22.3063,65901.0
2015-11-16 13:55:00,31.57,31.57,31.5,31.55,50602.0,22.3063,22.3063,22.2568,22.2922,50602.0
2015-11-16 14:00:00,31.55,31.58,31.5,31.5,110650.0,22.2922,22.3134,22.2568,22.2568,110650.0
2015-11-16 14:05:00,31.5,31.55,31.48,31.55,42430.0,22.2568,22.2922,22.2427,22.2922,42430.0
2015-11-16 14:10:00,31.55,31.55,31.49,31.53,56877.0,22.2922,22.2922,22.2498,22.278,56877.0
2015-11-16 14:15:00,31.53,31.54,31.5,31.52,66495.0,22.278,22.2851,22.2568,22.271,66495.0
2015-11-16 14:20:00,31.52,31.58,31.52,31.55,67837.0,22.271,22.3134,22.271,22.2922,67837.0
2015-11-16 14:25:00,31.56,31.57,31.5,31.52,50009.0,22.2992,22.3063,22.2568,22.271,50009.0
2015-11-16 14:30:00,31.52,31.73,31.51,31.73,142244.0,22.271,22.4193,22.2639,22.4193,142244.0
2015-11-16 14:35:00,31.73,31.74,31.66,31.67,64892.0,22.4193,22.4264,22.3699,22.377,64892.0
2015-11-16 14:40:00,31.67,31.76,31.67,31.71,91973.0,22.377,22.4405,22.377,22.4052,91973.0
2015-11-16 14:45:00,31.71,31.71,31.65,31.65,58529.0,22.4052,22.4052,22.3628,22.3628,58529.0
2015-11-16 14:50:00,31.65,31.66,31.58,31.62,120165.0,22.3628,22.3699,22.3134,22.3416,120165.0
2015-11-16 14:55:00,31.62,31.62,31.59,31.6,64586.0,22.3416,22.3416,22.3204,22.3275,64586.0
2015-11-16 15:00:00,31.6,31.67,31.59,31.67,103945.0,22.3275,22.377,22.3204,22.377,103945.0
2015-11-16 15:05:00,31.67,31.67,31.61,31.64,130868.0,22.377,22.377,22.3346,22.3558,130868.0
2015-11-16 15:10:00,31.64,31.66,31.62,31.62,79329.0,22.3558,22.3699,22.3416,22.3416,79329.0
2015-11-16 15:15:00,31.62,31.63,31.57,31.57,91605.0,22.3416,22.3487,22.3063,22.3063,91605.0
2015-11-16 15:20:00,31.58,31.66,31.57,31.65,119981.0,22.3134,22.3699,22.3063,22.3628,119981.0
2015-11-16 15:25:00,31.66,31.66,31.6,31.64,151400.0,22.3699,22.3699,22.3275,22.3558,151400.0
2015-11-16 15:30:00,31.64,31.68,31.64,31.67,114856.0,22.3558,22.384,22.3558,22.377,114856.0
2015-11-16 15:35:00,31.66,31.68,31.63,31.64,179793.0,22.3699,22.384,22.3487,22.3558,179793.0
2015-11-16 15:40:00,31.64,31.7,31.63,31.64,249782.0,22.3558,22.3982,22.3487,22.3558,249782.0
2015-11-16 15:45:00,31.64,31.64,31.6,31.6,145614.0,22.3558,22.3558,22.3275,22.3275,145614.0
2015-11-16 15:50:00,31.61,31.64,31.58,31.6,286833.0,22.3346,22.3558,22.3134,22.3275,286833.0
2015-11-16 15:55:00,31.6,31.65,31.58,31.63,611411.0,22.3275,22.3628,22.3134,22.3487,611411.0
2015-11-17 09:30:00,31.44,31.45,30.52,30.52,524892.0,22.2144,22.2215,21.5644,21.5644,524892.0
2015-11-17 09:35:00,30.55,31.12,30.51,30.99,256683.0,21.5856,21.9883,21.5573,21.8965,256683.0
2015-11-17 09:40:00,31.0,31.0,30.56,30.7,262813.0,21.9036,21.9036,21.5927,21.6916,262813.0
2015-11-17 09:45:00,30.73,30.73,30.53,30.66,127062.0,21.7128,21.7128,21.5715,21.6633,127062.0
2015-11-17 09:50:00,30.66,30.76,30.63,30.68,120607.0,21.6633,21.734,21.6421,21.6775,120607.0
2015-11-17 09:55:00,30.68,30.71,30.6,30.69,241626.0,21.6775,21.6987,21.6209,21.6845,241626.0
2015-11-17 10:00:00,30.7,30.71,30.59,30.6,116112.0,21.6916,21.6987,21.6139,21.6209,116112.0
2015-11-17 10:05:00,30.6,30.78,30.55,30.77,189770.0,21.6209,21.7481,21.5856,21.741,189770.0
2015-11-17 10:10:00,30.76,30.98,30.75,30.86,203156.0,21.734,21.8894,21.7269,21.8046,203156.0
2015-11-17 10:15:00,30.86,30.91,30.83,30.83,147153.0,21.8046,21.84,21.7834,21.7834,147153.0
2015-11-17 10:20:00,30.84,30.88,30.79,30.83,78029.0,21.7905,21.8188,21.7552,21.7834,78029.0
2015-11-17 10:25:00,30.83,30.9,30.77,30.85,168356.0,21.7834,21.8329,21.741,21.7976,168356.0
2015-11-17 10:30:00,30.85,30.87,30.79,30.85,113938.0,21.7976,21.8117,21.7552,21.7976,113938.0
2015-11-17 10:35:00,30.85,31.13,30.78,31.11,376929.0,21.7976,21.9954,21.7481,21.9813,376929.0
2015-11-17 10:40:00,31.1,31.22,31.1,31.16,84395.0,21.9742,22.059,21.9742,22.0166,84395.0
2015-11-17 10:45:00,31.15,31.29,31.15,31.27,61544.0,22.0095,22.1085,22.0095,22.0943,61544.0
2015-11-17 10:50:00,31.28,31.29,31.16,31.18,49868.0,22.1014,22.1085,22.0166,22.0307,49868.0
2015-11-17 10:55:00,31.18,31.24,31.1,31.12,115499.0,22.0307,22.0731,21.9742,21.9883,115499.0
2015-11-17 11:00:00,31.14,31.2,31.11,31.2,43015.0,22.0025,22.0449,21.9813,22.0449,43015.0
2015-11-17 11:05:00,31.21,31.23,31.05,31.06,35886.0,22.0519,22.0661,21.9389,21.946,35886.0
2015-11-17 11:10:00,31.05,31.05,30.98,31.03,80833.0,21.9389,21.9389,21.8894,21.9248,80833.0
2015-11-17 11:15:00,31.03,31.14,31.03,31.1,40785.0,21.9248,22.0025,21.9248,21.9742,40785.0
2015-11-17 11:20:00,31.1,31.15,31.08,31.14,54895.0,21.9742,22.0095,21.9601,22.0025,54895.0
2015-11-17 11:25:00,31.14,31.17,31.11,31.15,36948.0,22.0025,22.0237,21.9813,22.0095,36948.0
2015-11-17 11:30:00,31.16,31.22,31.14,31.21,59905.0,22.0166,22.059,22.0025,22.0519,59905.0
2015-11-17 11:35:00,31.21,31.21,31.07,31.07,67419.0,22.0519,22.0519,21.953,21.953,67419.0
2015-11-17 11:40:00,31.08,31.11,31.06,31.1,19166.0,21.9601,21.9813,21.946,21.9742,19166.0
2015-11-17 11:45:00,31.1,31.1,31.0,31.03,37320.0,21.9742,21.9742,21.9036,21.9248,37320.0
2015-11-17 11:50:00,31.04,31.05,31.01,31.05,47325.0,21.9318,21.9389,21.9106,21.9389,47325.0
2015-11-17 11:55:00,31.05,31.17,31.05,31.16,41503.0,21.9389,22.0237,21.9389,22.0166,41503.0
2015-11-17 12:00:00,31.17,31.22,31.15,31.19,26210.0,22.0237,22.059,22.0095,22.0378,26210.0
2015-11-17 12:05:00,31.2,31.22,31.06,31.07,39089.0,22.0449,22.059,21.946,21.953,39089.0
2015-11-17 12:10:00,31.08,31.11,31.0,31.08,43398.0,21.9601,21.9813,21.9036,21.9601,43398.0
2015-11-17 12:15:00,31.08,31.11,31.02,31.02,32341.0,21.9601,21.9813,21.9177,21.9177,32341.0
2015-11-17 12:20:00,31.03,31.05,30.97,31.0,54387.0,21.9248,21.9389,21.8824,21.9036,54387.0
2015-11-17 12:25:00,31.0,31.02,30.94,30.98,31768.0,21.9036,21.9177,21.8612,21.8894,31768.0
2015-11-17 12:30:00,30.98,31.03,30.93,30.97,37937.0,21.8894,21.9248,21.8541,21.8824,37937.0
2015-11-17 12:35:00,30.97,30.99,30.9,30.91,52554.0,21.8824,21.8965,21.8329,21.84,52554.0
2015-11-17 12:40:00,30.9,30.93,30.86,30.92,68924.0,21.8329,21.8541,21.8046,21.847,68924.0
2015-11-17 12:45:00,30.92,30.98,30.89,30.95,36489.0,21.847,21.8894,21.8258,21.8682,36489.0
2015-11-17 12:50:00,30.95,31.06,30.94,31.05,38027.0,21.8682,21.946,21.8612,21.9389,38027.0
2015-11-17 12:55:00,31.05,31.11,31.05,31.11,22937.0,21.9389,21.9813,21.9389,21.9813,22937.0
2015-11-17 13:00:00,31.11,31.19,31.1,31.16,34342.0,21.9813,22.0378,21.9742,22.0166,34342.0
2015-11-17 13:05:00,31.18,31.18,31.12,31.15,39153.0,22.0307,22.0307,21.9883,22.0095,39153.0
2015-11-17 13:10:00,31.16,31.2,31.14,31.2,23210.0,22.0166,22.0449,22.0025,22.0449,23210.0
2015-11-17 13:15:00,31.19,31.2,31.1,31.1,28894.0,22.0378,22.0449,21.9742,21.9742,28894.0
2015-11-17 13:20:00,31.1,31.12,31.06,31.11,19570.0,21.9742,21.9883,21.946,21.9813,19570.0
2015-11-17 13:25:00,31.11,31.11,31.0,31.0,18467.0,21.9813,21.9813,21.9036,21.9036,18467.0
2015-11-17 13:30:00,31.0,31.0,30.89,30.91,65814.0,21.9036,21.9036,21.8258,21.84,65814.0
2015-11-17 13:35:00,30.91,30.94,30.89,30.91,70437.0,21.84,21.8612,21.8258,21.84,70437.0
2015-11-17 13:40:00,30.91,30.91,30.77,30.84,83073.0,21.84,21.84,21.741,21.7905,83073.0
2015-11-17 13:45:00,30.83,30.85,30.79,30.85,26064.0,21.7834,21.7976,21.7552,21.7976,26064.0
2015-11-17 13:50:00,30.84,30.9,30.83,30.9,31659.0,21.7905,21.8329,21.7834,21.8329,31659.0
2015-11-17 13:55:00,30.9,30.92,30.83,30.83,40517.0,21.8329,21.847,21.7834,21.7834,40517.0
2015-11-17 14:00:00,30.84,30.85,30.78,30.79,236594.0,21.7905,21.7976,21.7481,21.7552,236594.0
2015-11-17 14:05:00,30.79,30.81,30.75,30.8,110732.0,21.7552,21.7693,21.7269,21.7622,110732.0
2015-11-17 14:10:00,30.8,30.8,30.72,30.74,25510.0,21.7622,21.7622,21.7057,21.7198,25510.0
2015-11-17 14:15:00,30.75,30.76,30.7,30.71,52983.0,21.7269,21.734,21.6916,21.6987,52983.0
2015-11-17 14:20:00,30.71,30.77,30.67,30.75,32974.0,21.6987,21.741,21.6704,21.7269,32974.0
2015-11-17 14:25:00,30.73,30.73,30.62,30.62,44602.0,21.7128,21.7128,21.6351,21.6351,44602.0
2015-11-17 14:30:00,30.61,30.64,30.56,30.6,63700.0,21.628,21.6492,21.5927,21.6209,63700.0
2015-11-17 14:35:00,30.59,30.6,30.53,30.53,85666.0,21.6139,21.6209,21.5715,21.5715,85666.0
2015-11-17 14:40:00,30.54,30.59,30.47,30.47,87691.0,21.5785,21.6139,21.5291,21.5291,87691.0
2015-11-17 14:45:00,30.48,30.48,30.31,30.43,124257.0,21.5361,21.5361,21.416,21.5008,124257.0
2015-11-17 14:50:00,30.43,30.45,30.42,30.43,63595.0,21.5008,21.5149,21.4937,21.5008,63595.0
2015-11-17 14:55:00,30.44,30.66,30.43,30.66,92926.0,21.5079,21.6633,21.5008,21.6633,92926.0
2015-11-17 15:00:00,30.67,30.68,30.61,30.62,73497.0,21.6704,21.6775,21.628,21.6351,73497.0
2015-11-17 15:05:00,30.62,30.69,30.62,30.66,70766.0,21.6351,21.6845,21.6351,21.6633,70766.0
2015-11-17 15:10:00,30.66,30.7,30.61,30.68,90009.0,21.6633,21.6916,21.628,21.6775,90009.0
2015-11-17 15:15:00,30.69,30.69,30.63,30.63,41993.0,21.6845,21.6845,21.6421,21.6421,41993.0
2015-11-17 15:20:00,30.63,30.7,30.58,30.59,124203.0,21.6421,21.6916,21.6068,21.6139,124203.0
2015-11-17 15:25:00,30.59,30.67,30.59,30.66,68705.0,21.6139,21.6704,21.6139,21.6633,68705.0
2015-11-17 15:30:00,30.66,30.75,30.64,30.75,108054.0,21.6633,21.7269,21.6492,21.7269,108054.0
2015-11-17 15:35:00,30.75,30.83,30.73,30.77,162403.0,21.7269,21.7834,21.7128,21.741,162403.0
2015-11-17 15:40:00,30.77,30.84,30.76,30.81,110195.0,21.741,21.7905,21.734,21.7693,110195.0
2015-11-17 15:45:00,30.81,30.81,30.71,30.74,205027.0,21.7693,21.7693,21.6987,21.7198,205027.0
2015-11-17 15:50:00,30.74,30.78,30.68,30.7,264098.0,21.7198,21.7481,21.6775,21.6916,264098.0
2015-11-17 15:55:00,30.7,30.73,30.65,30.7,504483.0,21.6916,21.7128,21.6563,21.6916,504483.0
2015-11-18 09:30:00,30.91,31.24,30.82,31.14,133486.0,21.84,22.0731,21.7764,22.0025,133486.0
2015-11-18 09:35:00,31.14,31.21,31.0,31.14,70115.0,22.0025,22.0519,21.9036,22.0025,70115.0
2015-11-18 09:40:00,31.13,31.4,31.11,31.34,102652.0,21.9954,22.1862,21.9813,22.1438,102652.0
2015-11-18 09:45:00,31.34,31.56,31.3,31.52,155649.0,22.1438,22.2992,22.1155,22.271,155649.0
2015-11-18 09:50:00,31.53,31.74,31.48,31.68,206574.0,22.278,22.4264,22.2427,22.384,206574.0
2015-11-18 09:55:00,31.68,31.71,31.59,31.69,58768.0,22.384,22.4052,22.3204,22.3911,58768.0
2015-11-18 10:00:00,31.7,31.72,31.59,31.65,172400.0,22.3982,22.4123,22.3204,22.3628,172400.0
2015-11-18 10:05:00,31.65,31.68,31.63,31.65,105655.0,22.3628,22.384,22.3487,22.3628,105655.0
2015-11-18 10:10:00,31.65,31.65,31.48,31.55,109741.0,22.3628,22.3628,22.2427,22.2922,109741.0
2015-11-18 10:15:00,31.54,31.6,31.42,31.54,100123.0,22.2851,22.3275,22.2003,22.2851,100123.0
2015-11-18 10:20:00,31.54,31.6,31.53,31.6,133810.0,22.2851,22.3275,22.278,22.3275,133810.0
2015-11-18 10:25:00,31.6,31.61,31.4,31.51,80603.0,22.3275,22.3346,22.1862,22.2639,80603.0
2015-11-18 10:30:00,31.51,31.54,31.29,31.29,123784.0,22.2639,22.2851,22.1085,22.1085,123784.0
2015-11-18 10:35:00,31.3,31.31,31.07,31.12,326097.0,22.1155,22.1226,21.953,21.9883,326097.0
2015-11-18 10:40:00,31.12,31.27,31.07,31.27,136101.0,21.9883,22.0943,21.953,22.0943,136101.0
2015-11-18 10:45:00,31.27,31.38,31.25,31.38,50615.0,22.0943,22.1721,22.0802,22.1721,50615.0
2015-11-18 10:50:00,31.39,31.45,31.33,31.45,56560.0,22.1791,22.2215,22.1367,22.2215,56560.0
2015-11-18 10:55:00,31.44,31.45,31.27,31.31,97012.0,22.2144,22.2215,22.0943,22.1226,97012.0
2015-11-18 11:00:00,31.32,31.33,31.25,31.25,214072.0,22.1297,22.1367,22.0802,22.0802,214072.0
2015-11-18 11:05:00,31.26,31.26,31.14,31.24,121899.0,22.0873,22.0873,22.0025,22.0731,121899.0
2015-11-18 11:10:00,31.24,31.3,31.21,31.27,82401.0,22.0731,22.1155,22.0519,22.0943,82401.0
2015-11-18 11:15:00,31.27,31.28,31.09,31.12,90271.0,22.0943,22.1014,21.9671,21.9883,90271.0
2015-11-18 11:20:00,31.12,31.26,31.11,31.18,46942.0,21.9883,22.0873,21.9813,22.0307,46942.0
2015-11-18 11:25:00,31.18,31.28,31.18,31.22,99933.0,22.0307,22.1014,22.0307,22.059,99933.0
2015-11-18 11:30:00,31.22,31.26,31.2,31.24,57851.0,22.059,22.0873,22.0449,22.0731,57851.0
2015-11-18 11:35:00,31.24,31.34,31.24,31.34,32801.0,22.0731,22.1438,22.0731,22.1438,32801.0
2015-11-18 11:40:00,31.34,31.36,31.25,31.27,40207.0,22.1438,22.1579,22.0802,22.0943,40207.0
2015-11-18 11:45:00,31.29,31.33,31.27,31.27,120135.0,22.1085,22.1367,22.0943,22.0943,120135.0
2015-11-18 11:50:00,31.27,31.32,31.27,31.31,46147.0,22.0943,22.1297,22.0943,22.1226,46147.0
2015-11-18 11:55:00,31.32,31.38,31.3,31.37,45956.0,22.1297,22.1721,22.1155,22.165,45956.0
2015-11-18 12:00:00,31.36,31.39,31.35,31.39,40282.0,22.1579,22.1791,22.1509,22.1791,40282.0
2015-11-18 12:05:00,31.39,31.43,31.34,31.36,66474.0,22.1791,22.2074,22.1438,22.1579,66474.0
2015-11-18 12:10:00,31.36,31.39,31.35,31.38,32918.0,22.1579,22.1791,22.1509,22.1721,32918.0
2015-11-18 12:15:00,31.38,31.4,31.31,31.33,63737.0,22.1721,22.1862,22.1226,22.1367,63737.0
2015-11-18 12:20:00,31.32,31.37,31.27,31.28,62839.0,22.1297,22.165,22.0943,22.1014,62839.0
2015-11-18 12:25:00,31.28,31.29,31.21,31.28,47650.0,22.1014,22.1085,22.0519,22.1014,47650.0
2015-11-18 12:30:00,31.29,31.38,31.28,31.38,49627.0,22.1085,22.1721,22.1014,22.1721,49627.0
2015-11-18 12:35:00,31.38,31.39,31.33,31.36,46115.0,22.1721,22.1791,22.1367,22.1579,46115.0
2015-11-18 12:40:00,31.36,31.37,31.25,31.26,23731.0,22.1579,22.165,22.0802,22.0873,23731.0
2015-11-18 12:45:00,31.26,31.33,31.25,31.32,29051.0,22.0873,22.1367,22.0802,22.1297,29051.0
2015-11-18 12:50:00,31.31,31.36,31.27,31.28,48425.0,22.1226,22.1579,22.0943,22.1014,48425.0
2015-11-18 12:55:00,31.28,31.33,31.27,31.32,50816.0,22.1014,22.1367,22.0943,22.1297,50816.0
2015-11-18 13:00:00,31.3,31.32,31.26,31.32,21243.0,22.1155,22.1297,22.0873,22.1297,21243.0
2015-11-18 13:05:00,31.32,31.39,31.31,31.39,25946.0,22.1297,22.1791,22.1226,22.1791,25946.0
2015-11-18 13:10:00,31.38,31.43,31.32,31.32,66472.0,22.1721,22.2074,22.1297,22.1297,66472.0
2015-11-18 13:15:00,31.33,31.34,31.27,31.32,63493.0,22.1367,22.1438,22.0943,22.1297,63493.0
2015-11-18 13:20:00,31.32,31.41,31.31,31.37,28616.0,22.1297,22.1932,22.1226,22.165,28616.0
2015-11-18 13:25:00,31.38,31.38,31.32,31.33,22970.0,22.1721,22.1721,22.1297,22.1367,22970.0
2015-11-18 13:30:00,31.32,31.32,31.24,31.31,48876.0,22.1297,22.1297,22.0731,22.1226,48876.0
2015-11-18 13:35:00,31.31,31.32,31.26,31.26,120117.0,22.1226,22.1297,22.0873,22.0873,120117.0
2015-11-18 13:40:00,31.26,31.27,31.21,31.23,56844.0,22.0873,22.0943,22.0519,22.0661,56844.0
2015-11-18 13:45:00,31.21,31.23,31.14,31.16,82350.0,22.0519,22.0661,22.0025,22.0166,82350.0
2015-11-18 13:50:00,31.15,31.16,31.06,31.07,127437.0,22.0095,22.0166,21.946,21.953,127437.0
2015-11-18 13:55:00,31.07,31.09,31.05,31.06,57165.0,21.953,21.9671,21.9389,21.946,57165.0
2015-11-18 14:00:00,31.06,31.13,31.04,31.07,100796.0,21.946,21.9954,21.9318,21.953,100796.0
2015-11-18 14:05:00,31.07,31.2,31.07,31.17,94133.0,21.953,22.0449,21.953,22.0237,94133.0
2015-11-18 14:10:00,31.16,31.27,31.16,31.24,75260.0,22.0166,22.0943,22.0166,22.0731,75260.0
2015-11-18 14:15:00,31.23,31.29,31.22,31.25,59067.0,22.0661,22.1085,22.059,22.0802,59067.0
2015-11-18 14:20:00,31.24,31.27,31.23,31.27,72961.0,22.0731,22.0943,22.0661,22.0943,72961.0
2015-11-18 14:25:00,31.27,31.35,31.25,31.35,155026.0,22.0943,22.1509,22.0802,22.1509,155026.0
2015-11-18 14:30:00,31.35,31.36,31.24,31.24,92227.0,22.1509,22.1579,22.0731,22.0731,92227.0
2015-11-18 14:35:00,31.25,31.25,31.17,31.18,115717.0,22.0802,22.0802,22.0237,22.0307,115717.0
2015-11-18 14:40:00,31.19,31.29,31.18,31.28,54338.0,22.0378,22.1085,22.0307,22.1014,54338.0
2015-11-18 14:45:00,31.27,31.28,31.22,31.22,39083.0,22.0943,22.1014,22.059,22.059,39083.0
2015-11-18 14:50:00,31.21,31.22,31.15,31.17,71674.0,22.0519,22.059,22.0095,22.0237,71674.0
2015-11-18 14:55:00,31.18,31.2,31.12,31.2,96993.0,22.0307,22.0449,21.9883,22.0449,96993.0
2015-11-18 15:00:00,31.19,31.22,31.16,31.17,121133.0,22.0378,22.059,22.0166,22.0237,121133.0
2015-11-18 15:05:00,31.16,31.18,31.09,31.13,126561.0,22.0166,22.0307,21.9671,21.9954,126561.0
2015-11-18 15:10:00,31.12,31.15,31.11,31.14,106257.0,21.9883,22.0095,21.9813,22.0025,106257.0
2015-11-18 15:15:00,31.14,31.25,31.13,31.25,132047.0,22.0025,22.0802,21.9954,22.0802,132047.0
2015-11-18 15:20:00,31.25,31.27,31.21,31.27,106699.0,22.0802,22.0943,22.0519,22.0943,106699.0
2015-11-18 15:25:00,31.27,31.29,31.22,31.23,142530.0,22.0943,22.1085,22.059,22.0661,142530.0
2015-11-18 15:30:00,31.22,31.37,31.22,31.35,241548.0,22.059,22.165,22.059,22.1509,241548.0
2015-11-18 15:35:00,31.35,31.35,31.26,31.32,200752.0,22.1509,22.1509,22.0873,22.1297,200752.0
2015-11-18 15:40:00,31.31,31.34,31.28,31.32,209004.0,22.1226,22.1438,22.1014,22.1297,209004.0
2015-11-18 15:45:00,31.31,31.44,31.31,31.4,254737.0,22.1226,22.2144,22.1226,22.1862,254737.0
2015-11-18 15:50:00,31.4,31.43,31.38,31.39,289511.0,22.1862,22.2074,22.1721,22.1791,289511.0
2015-11-18 15:55:00,31.39,31.4,31.32,31.35,740370.0,22.1791,22.1862,22.1297,22.1509,740370.0
2015-11-19 09:30:00,29.21,29.49,28.83,29.0,1315052.0,20.6388,20.8366,20.3703,20.4904,1315052.0
2015-11-19 09:35:00,28.98,29.15,28.65,28.89,1167417.0,20.4763,20.5964,20.2431,20.4127,1167417.0
2015-11-19 09:40:00,28.87,29.43,28.77,29.32,917349.0,20.3986,20.7942,20.3279,20.7165,917349.0
2015-11-19 09:45:00,29.28,29.7,29.2,29.52,917163.0,20.6883,20.985,20.6317,20.8578,917163.0
2015-11-19 09:50:00,29.51,29.87,29.48,29.54,643854.0,20.8508,21.1051,20.8296,20.872,643854.0
2015-11-19 09:55:00,29.55,29.64,29.12,29.14,570788.0,20.879,20.9426,20.5752,20.5893,570788.0
2015-11-19 10:00:00,29.17,29.38,29.07,29.29,343457.0,20.6105,20.7589,20.5399,20.6953,343457.0
2015-11-19 10:05:00,29.28,29.72,29.17,29.72,297616.0,20.6883,20.9992,20.6105,20.9992,297616.0
2015-11-19 10:10:00,29.72,29.88,29.66,29.76,377273.0,20.9992,21.1122,20.9568,21.0274,377273.0
2015-11-19 10:15:00,29.75,29.76,29.5,29.67,321138.0,21.0203,21.0274,20.8437,20.9638,321138.0
2015-11-19 10:20:00,29.64,29.82,29.63,29.82,184502.0,20.9426,21.0698,20.9356,21.0698,184502.0
2015-11-19 10:25:00,29.81,29.99,29.76,29.91,200463.0,21.0627,21.1899,21.0274,21.1334,200463.0
2015-11-19 10:30:00,29.91,30.08,29.82,29.86,372566.0,21.1334,21.2535,21.0698,21.0981,372566.0
2015-11-19 10:35:00,29.87,29.87,29.72,29.81,195082.0,21.1051,21.1051,20.9992,21.0627,195082.0
2015-11-19 10:40:00,29.8,29.81,29.64,29.68,174946.0,21.0557,21.0627,20.9426,20.9709,174946.0
2015-11-19 10:45:00,29.69,29.78,29.69,29.7,87544.0,20.978,21.0415,20.978,20.985,87544.0
2015-11-19 10:50:00,29.71,29.85,29.69,29.81,111811.0,20.9921,21.091,20.978,21.0627,111811.0
2015-11-19 10:55:00,29.81,29.88,29.79,29.81,114564.0,21.0627,21.1122,21.0486,21.0627,114564.0
2015-11-19 11:00:00,29.81,29.81,29.74,29.76,87497.0,21.0627,21.0627,21.0133,21.0274,87497.0
2015-11-19 11:05:00,29.77,29.85,29.74,29.79,111556.0,21.0345,21.091,21.0133,21.0486,111556.0
2015-11-19 11:10:00,29.79,29.8,29.71,29.74,200254.0,21.0486,21.0557,20.9921,21.0133,200254.0
2015-11-19 11:15:00,29.75,29.94,29.73,29.9,200018.0,21.0203,21.1546,21.0062,21.1263,200018.0
2015-11-19 11:20:00,29.9,30.27,29.89,30.14,390792.0,21.1263,21.3878,21.1193,21.2959,390792.0
2015-11-19 11:25:00,30.13,30.23,30.11,30.17,155663.0,21.2888,21.3595,21.2747,21.3171,155663.0
2015-11-19 11:30:00,30.17,30.18,30.05,30.13,164655.0,21.3171,21.3242,21.2323,21.2888,164655.0
2015-11-19 11:35:00,30.12,30.35,30.12,30.22,170040.0,21.2818,21.4443,21.2818,21.3524,170040.0
2015-11-19 11:40:00,30.22,30.47,30.2,30.44,192880.0,21.3524,21.5291,21.3383,21.5079,192880.0
2015-11-19 11:45:00,30.44,30.49,30.3,30.33,174759.0,21.5079,21.5432,21.409,21.4302,174759.0
2015-11-19 11:50:00,30.32,30.33,30.22,30.27,146896.0,21.4231,21.4302,21.3524,21.3878,146896.0
2015-11-19 11:55:00,30.27,30.39,30.23,30.38,187962.0,21.3878,21.4726,21.3595,21.4655,187962.0
2015-11-19 12:00:00,30.39,30.39,30.23,30.31,109662.0,21.4726,21.4726,21.3595,21.416,109662.0
2015-11-19 12:05:00,30.32,30.41,30.28,30.4,95375.0,21.4231,21.4867,21.3948,21.4796,95375.0
2015-11-19 12:10:00,30.4,30.46,30.39,30.43,84123.0,21.4796,21.522,21.4726,21.5008,84123.0
2015-11-19 12:15:00,30.43,30.74,30.4,30.6,282325.0,21.5008,21.7198,21.4796,21.6209,282325.0
2015-11-19 12:20:00,30.59,30.79,30.58,30.74,225726.0,21.6139,21.7552,21.6068,21.7198,225726.0
2015-11-19 12:25:00,30.75,30.82,30.7,30.79,215038.0,21.7269,21.7764,21.6916,21.7552,215038.0
2015-11-19 12:30:00,30.8,30.85,30.75,30.8,168444.0,21.7622,21.7976,21.7269,21.7622,168444.0
2015-11-19 12:35:00,30.8,31.0,30.8,30.92,211799.0,21.7622,21.9036,21.7622,21.847,211799.0
2015-11-19 12:40:00,30.92,30.99,30.86,30.94,167361.0,21.847,21.8965,21.8046,21.8612,167361.0
2015-11-19 12:45:00,30.94,31.05,30.92,31.01,231574.0,21.8612,21.9389,21.847,21.9106,231574.0
2015-11-19 12:50:00,31.01,31.33,30.97,31.01,358085.0,21.9106,22.1367,21.8824,21.9106,358085.0
2015-11-19 12:55:00,31.01,31.06,30.91,31.01,118394.0,21.9106,21.946,21.84,21.9106,118394.0
2015-11-19 13:00:00,31.01,31.08,30.97,31.0,145997.0,21.9106,21.9601,21.8824,21.9036,145997.0
2015-11-19 13:05:00,31.0,31.05,30.99,31.0,141156.0,21.9036,21.9389,21.8965,21.9036,141156.0
2015-11-19 13:10:00,31.0,31.01,30.99,31.0,93340.0,21.9036,21.9106,21.8965,21.9036,93340.0
2015-11-19 13:15:00,31.0,31.01,30.85,30.9,198419.0,21.9036,21.9106,21.7976,21.8329,198419.0
2015-11-19 13:20:00,30.89,30.89,30.66,30.68,133374.0,21.8258,21.8258,21.6633,21.6775,133374.0
2015-11-19 13:25:00,30.67,30.71,30.49,30.49,230498.0,21.6704,21.6987,21.5432,21.5432,230498.0
2015-11-19 13:30:00,30.5,30.6,30.43,30.54,158754.0,21.5503,21.6209,21.5008,21.5785,158754.0
2015-11-19 13:35:00,30.55,30.55,30.28,30.33,125740.0,21.5856,21.5856,21.3948,21.4302,125740.0
2015-11-19 13:40:00,30.33,30.35,30.25,30.27,107464.0,21.4302,21.4443,21.3736,21.3878,107464.0
2015-11-19 13:45:00,30.27,30.42,30.26,30.39,156170.0,21.3878,21.4937,21.3807,21.4726,156170.0
2015-11-19 13:50:00,30.4,30.42,30.34,30.37,95282.0,21.4796,21.4937,21.4372,21.4584,95282.0
2015-11-19 13:55:00,30.37,30.5,30.35,30.49,89053.0,21.4584,21.5503,21.4443,21.5432,89053.0
2015-11-19 14:00:00,30.48,30.49,30.41,30.42,81268.0,21.5361,21.5432,21.4867,21.4937,81268.0
2015-11-19 14:05:00,30.42,30.46,30.32,30.35,221036.0,21.4937,21.522,21.4231,21.4443,221036.0
2015-11-19 14:10:00,30.35,30.42,30.35,30.37,67395.0,21.4443,21.4937,21.4443,21.4584,67395.0
2015-11-19 14:15:00,30.37,30.46,30.35,30.36,83125.0,21.4584,21.522,21.4443,21.4514,83125.0
2015-11-19 14:20:00,30.36,30.42,30.35,30.4,113578.0,21.4514,21.4937,21.4443,21.4796,113578.0
2015-11-19 14:25:00,30.4,30.43,30.34,30.36,112183.0,21.4796,21.5008,21.4372,21.4514,112183.0
2015-11-19 14:30:00,30.36,30.39,30.35,30.37,83043.0,21.4514,21.4726,21.4443,21.4584,83043.0
2015-11-19 14:35:00,30.37,30.38,30.35,30.37,74723.0,21.4584,21.4655,21.4443,21.4584,74723.0
2015-11-19 14:40:00,30.36,30.37,30.29,30.36,162572.0,21.4514,21.4584,21.4019,21.4514,162572.0
2015-11-19 14:45:00,30.36,30.37,30.29,30.35,84971.0,21.4514,21.4584,21.4019,21.4443,84971.0
2015-11-19 14:50:00,30.35,30.58,30.35,30.55,157028.0,21.4443,21.6068,21.4443,21.5856,157028.0
2015-11-19 14:55:00,30.54,30.69,30.52,30.62,131168.0,21.5785,21.6845,21.5644,21.6351,131168.0
2015-11-19 15:00:00,30.61,30.61,30.5,30.52,90588.0,21.628,21.628,21.5503,21.5644,90588.0
2015-11-19 15:05:00,30.52,30.58,30.48,30.52,90713.0,21.5644,21.6068,21.5361,21.5644,90713.0
2015-11-19 15:10:00,30.52,30.6,30.42,30.45,156089.0,21.5644,21.6209,21.4937,21.5149,156089.0
2015-11-19 15:15:00,30.45,30.49,30.39,30.45,84614.0,21.5149,21.5432,21.4726,21.5149,84614.0
2015-11-19 15:20:00,30.46,30.56,30.45,30.55,114465.0,21.522,21.5927,21.5149,21.5856,114465.0
2015-11-19 15:25:00,30.55,30.58,30.52,30.55,177575.0,21.5856,21.6068,21.5644,21.5856,177575.0
2015-11-19 15:30:00,30.55,30.66,30.53,30.57,203856.0,21.5856,21.6633,21.5715,21.5997,203856.0
2015-11-19 15:35:00,30.57,30.58,30.46,30.47,216841.0,21.5997,21.6068,21.522,21.5291,216841.0
2015-11-19 15:40:00,30.48,30.5,30.43,30.46,186443.0,21.5361,21.5503,21.5008,21.522,186443.0
2015-11-19 15:45:00,30.46,30.58,30.46,30.52,272381.0,21.522,21.6068,21.522,21.5644,272381.0
2015-11-19 15:50:00,30.52,30.6,30.49,30.59,388359.0,21.5644,21.6209,21.5432,21.6139,388359.0
2015-11-19 15:55:00,30.59,30.77,30.56,30.67,828182.0,21.6139,21.741,21.5927,21.6704,828182.0
2015-11-20 09:30:00,31.06,31.1,30.78,31.05,225055.0,21.946,21.9742,21.7481,21.9389,225055.0
2015-11-20 09:35:00,31.06,31.1,30.95,30.97,83168.0,21.946,21.9742,21.8682,21.8824,83168.0
2015-11-20 09:40:00,30.97,31.03,30.82,30.97,61152.0,21.8824,21.9248,21.7764,21.8824,61152.0
2015-11-20 09:45:00,30.98,31.02,30.8,30.86,123194.0,21.8894,21.9177,21.7622,21.8046,123194.0
2015-11-20 09:50:00,30.86,30.89,30.58,30.59,165222.0,21.8046,21.8258,21.6068,21.6139,165222.0
2015-11-20 09:55:00,30.58,30.59,30.25,30.55,247853.0,21.6068,21.6139,21.3736,21.5856,247853.0
2015-11-20 10:00:00,30.56,30.57,30.3,30.33,230781.0,21.5927,21.5997,21.409,21.4302,230781.0
2015-11-20 10:05:00,30.34,30.41,30.31,30.35,195252.0,21.4372,21.4867,21.416,21.4443,195252.0
2015-11-20 10:10:00,30.35,30.39,30.26,30.27,119895.0,21.4443,21.4726,21.3807,21.3878,119895.0
2015-11-20 10:15:00,30.26,30.36,30.2,30.3,153958.0,21.3807,21.4514,21.3383,21.409,153958.0
2015-11-20 10:20:00,30.3,30.3,30.14,30.14,166014.0,21.409,21.409,21.2959,21.2959,166014.0
2015-11-20 10:25:00,30.14,30.19,30.08,30.16,188023.0,21.2959,21.3312,21.2535,21.31,188023.0
2015-11-20 10:30:00,30.15,30.19,30.11,30.18,90281.0,21.303,21.3312,21.2747,21.3242,90281.0
2015-11-20 10:35:00,30.19,30.2,30.11,30.19,106762.0,21.3312,21.3383,21.2747,21.3312,106762.0
2015-11-20 10:40:00,30.18,30.18,30.08,30.11,84776.0,21.3242,21.3242,21.2535,21.2747,84776.0
2015-11-20 10:45:00,30.11,30.12,30.01,30.03,122767.0,21.2747,21.2818,21.2041,21.2182,122767.0
2015-11-20 10:50:00,30.04,30.05,29.89,29.89,201844.0,21.2253,21.2323,21.1193,21.1193,201844.0
2015-11-20 10:55:00,29.9,29.98,29.87,29.91,130401.0,21.1263,21.1829,21.1051,21.1334,130401.0
2015-11-20 11:00:00,29.9,29.95,29.85,29.86,127970.0,21.1263,21.1617,21.091,21.0981,127970.0
2015-11-20 11:05:00,29.87,29.87,29.8,29.85,93148.0,21.1051,21.1051,21.0557,21.091,93148.0
2015-11-20 11:10:00,29.83,29.92,29.81,29.91,260084.0,21.0769,21.1405,21.0627,21.1334,260084.0
2015-11-20 11:15:00,29.91,30.06,29.91,30.06,126497.0,21.1334,21.2394,21.1334,21.2394,126497.0
2015-11-20 11:20:00,30.06,30.18,30.05,30.11,170320.0,21.2394,21.3242,21.2323,21.2747,170320.0
2015-11-20 11:25:00,30.11,30.18,30.11,30.14,103147.0,21.2747,21.3242,21.2747,21.2959,103147.0
2015-11-20 11:30:00,30.14,30.18,30.1,30.14,63172.0,21.2959,21.3242,21.2676,21.2959,63172.0
2015-11-20 11:35:00,30.14,30.21,30.12,30.19,131284.0,21.2959,21.3454,21.2818,21.3312,131284.0
2015-11-20 11:40:00,30.19,30.21,30.14,30.16,73358.0,21.3312,21.3454,21.2959,21.31,73358.0
2015-11-20 11:45:00,30.16,30.27,30.16,30.25,66057.0,21.31,21.3878,21.31,21.3736,66057.0
2015-11-20 11:50:00,30.25,30.27,30.21,30.21,47575.0,21.3736,21.3878,21.3454,21.3454,47575.0
2015-11-20 11:55:00,30.22,30.22,30.16,30.19,62770.0,21.3524,21.3524,21.31,21.3312,62770.0
2015-11-20 12:00:00,30.19,30.2,30.16,30.16,54407.0,21.3312,21.3383,21.31,21.31,54407.0
2015-11-20 12:05:00,30.16,30.19,30.14,30.19,48916.0,21.31,21.3312,21.2959,21.3312,48916.0
2015-11-20 12:10:00,30.19,30.2,30.14,30.18,60986.0,21.3312,21.3383,21.2959,21.3242,60986.0
2015-11-20 12:15:00,30.19,30.29,30.18,30.28,50493.0,21.3312,21.4019,21.3242,21.3948,50493.0
2015-11-20 12:20:00,30.27,30.32,30.24,30.3,44372.0,21.3878,21.4231,21.3666,21.409,44372.0
2015-11-20 12:25:00,30.31,30.31,30.24,30.28,37108.0,21.416,21.416,21.3666,21.3948,37108.0
2015-11-20 12:30:00,30.29,30.34,30.27,30.34,36992.0,21.4019,21.4372,21.3878,21.4372,36992.0
2015-11-20 12:35:00,30.33,30.38,30.32,30.35,52919.0,21.4302,21.4655,21.4231,21.4443,52919.0
2015-11-20 12:40:00,30.34,30.35,30.28,30.32,32669.0,21.4372,21.4443,21.3948,21.4231,32669.0
2015-11-20 12:45:00,30.32,30.32,30.26,30.27,45684.0,21.4231,21.4231,21.3807,21.3878,45684.0
2015-11-20 12:50:00,30.27,30.32,30.23,30.3,46527.0,21.3878,21.4231,21.3595,21.409,46527.0
2015-11-20 12:55:00,30.29,30.3,30.23,30.23,53587.0,21.4019,21.409,21.3595,21.3595,53587.0
2015-11-20 13:00:00,30.23,30.24,30.17,30.23,52403.0,21.3595,21.3666,21.3171,21.3595,52403.0
2015-11-20 13:05:00,30.24,30.25,30.22,30.24,29349.0,21.3666,21.3736,21.3524,21.3666,29349.0
2015-11-20 13:10:00,30.25,30.26,30.23,30.24,46721.0,21.3736,21.3807,21.3595,21.3666,46721.0
2015-11-20 13:15:00,30.23,30.3,30.23,30.29,32438.0,21.3595,21.409,21.3595,21.4019,32438.0
2015-11-20 13:20:00,30.28,30.29,30.25,30.27,59582.0,21.3948,21.4019,21.3736,21.3878,59582.0
2015-11-20 13:25:00,30.26,30.26,30.19,30.21,49519.0,21.3807,21.3807,21.3312,21.3454,49519.0
2015-11-20 13:30:00,30.22,30.22,30.16,30.2,45992.0,21.3524,21.3524,21.31,21.3383,45992.0
2015-11-20 13:35:00,30.19,30.2,30.16,30.2,47752.0,21.3312,21.3383,21.31,21.3383,47752.0
2015-11-20 13:40:00,30.19,30.2,30.14,30.16,50202.0,21.3312,21.3383,21.2959,21.31,50202.0
2015-11-20 13:45:00,30.17,30.29,30.16,30.29,38943.0,21.3171,21.4019,21.31,21.4019,38943.0
2015-11-20 13:50:00,30.29,30.31,30.24,30.3,55970.0,21.4019,21.416,21.3666,21.409,55970.0
2015-11-20 13:55:00,30.29,30.33,30.27,30.28,100616.0,21.4019,21.4302,21.3878,21.3948,100616.0
2015-11-20 14:00:00,30.27,30.32,30.25,30.31,34905.0,21.3878,21.4231,21.3736,21.416,34905.0
2015-11-20 14:05:00,30.32,30.34,30.29,30.34,55903.0,21.4231,21.4372,21.4019,21.4372,55903.0
2015-11-20 14:10:00,30.34,30.4,30.33,30.39,63305.0,21.4372,21.4796,21.4302,21.4726,63305.0
2015-11-20 14:15:00,30.39,30.39,30.32,30.38,65295.0,21.4726,21.4726,21.4231,21.4655,65295.0
2015-11-20 14:20:00,30.38,30.4,30.36,30.36,56095.0,21.4655,21.4796,21.4514,21.4514,56095.0
2015-11-20 14:25:00,30.36,30.37,30.28,30.29,56016.0,21.4514,21.4584,21.3948,21.4019,56016.0
2015-11-20 14:30:00,30.29,30.29,30.22,30.23,77755.0,21.4019,21.4019,21.3524,21.3595,77755.0
2015-11-20 14:35:00,30.22,30.38,30.22,30.36,145892.0,21.3524,21.4655,21.3524,21.4514,145892.0
2015-11-20 14:40:00,30.35,30.37,30.34,30.37,35762.0,21.4443,21.4584,21.4372,21.4584,35762.0
2015-11-20 14:45:00,30.37,30.45,30.35,30.45,104074.0,21.4584,21.5149,21.4443,21.5149,104074.0
2015-11-20 14:50:00,30.45,30.45,30.42,30.43,44052.0,21.5149,21.5149,21.4937,21.5008,44052.0
2015-11-20 14:55:00,30.43,30.44,30.32,30.33,96065.0,21.5008,21.5079,21.4231,21.4302,96065.0
2015-11-20 15:00:00,30.32,30.41,30.32,30.36,79632.0,21.4231,21.4867,21.4231,21.4514,79632.0
2015-11-20 15:05:00,30.35,30.36,30.28,30.33,95387.0,21.4443,21.4514,21.3948,21.4302,95387.0
2015-11-20 15:10:00,30.33,30.36,30.31,30.35,66840.0,21.4302,21.4514,21.416,21.4443,66840.0
2015-11-20 15:15:00,30.35,30.38,30.29,30.36,119006.0,21.4443,21.4655,21.4019,21.4514,119006.0
2015-11-20 15:20:00,30.35,30.43,30.33,30.41,129737.0,21.4443,21.5008,21.4302,21.4867,129737.0
2015-11-20 15:25:00,30.41,30.49,30.4,30.43,143014.0,21.4867,21.5432,21.4796,21.5008,143014.0
2015-11-20 15:30:00,30.43,30.55,30.43,30.51,169781.0,21.5008,21.5856,21.5008,21.5573,169781.0
2015-11-20 15:35:00,30.51,30.57,30.5,30.54,208224.0,21.5573,21.5997,21.5503,21.5785,208224.0
2015-11-20 15:40:00,30.54,30.62,30.53,30.55,253319.0,21.5785,21.6351,21.5715,21.5856,253319.0
2015-11-20 15:45:00,30.54,30.55,30.46,30.53,154845.0,21.5785,21.5856,21.522,21.5715,154845.0
2015-11-20 15:50:00,30.53,30.54,30.44,30.47,233538.0,21.5715,21.5785,21.5079,21.5291,233538.0
2015-11-20 15:55:00,30.46,30.55,30.45,30.52,394657.0,21.522,21.5856,21.5149,21.5644,394657.0
2015-11-23 09:30:00,30.46,30.6,30.35,30.47,132058.0,21.522,21.6209,21.4443,21.5291,132058.0
2015-11-23 09:35:00,30.47,30.71,30.42,30.5,49131.0,21.5291,21.6987,21.4937,21.5503,49131.0
2015-11-23 09:40:00,30.5,30.68,30.49,30.62,27498.0,21.5503,21.6775,21.5432,21.6351,27498.0
2015-11-23 09:45:00,30.61,30.72,30.53,30.68,45214.0,21.628,21.7057,21.5715,21.6775,45214.0
2015-11-23 09:50:00,30.69,30.71,30.62,30.62,46154.0,21.6845,21.6987,21.6351,21.6351,46154.0
2015-11-23 09:55:00,30.61,30.64,30.55,30.56,31153.0,21.628,21.6492,21.5856,21.5927,31153.0
2015-11-23 10:00:00,30.57,30.63,30.55,30.55,55560.0,21.5997,21.6421,21.5856,21.5856,55560.0
2015-11-23 10:05:00,30.55,30.7,30.52,30.7,51208.0,21.5856,21.6916,21.5644,21.6916,51208.0
2015-11-23 10:10:00,30.71,30.78,30.65,30.76,67960.0,21.6987,21.7481,21.6563,21.734,67960.0
2015-11-23 10:15:00,30.76,30.81,30.75,30.77,74077.0,21.734,21.7693,21.7269,21.741,74077.0
2015-11-23 10:20:00,30.78,30.87,30.77,30.84,48535.0,21.7481,21.8117,21.741,21.7905,48535.0
2015-11-23 10:25:00,30.85,30.9,30.69,30.69,43919.0,21.7976,21.8329,21.6845,21.6845,43919.0
2015-11-23 10:30:00,30.69,30.71,30.58,30.59,58695.0,21.6845,21.6987,21.6068,21.6139,58695.0
2015-11-23 10:35:00,30.58,30.68,30.58,30.64,44556.0,21.6068,21.6775,21.6068,21.6492,44556.0
2015-11-23 10:40:00,30.63,30.65,30.57,30.58,60297.0,21.6421,21.6563,21.5997,21.6068,60297.0
2015-11-23 10:45:00,30.58,30.66,30.53,30.65,52338.0,21.6068,21.6633,21.5715,21.6563,52338.0
2015-11-23 10:50:00,30.65,30.65,30.58,30.58,31623.0,21.6563,21.6563,21.6068,21.6068,31623.0
2015-11-23 10:55:00,30.58,30.64,30.58,30.62,43498.0,21.6068,21.6492,21.6068,21.6351,43498.0
2015-11-23 11:00:00,30.61,30.62,30.58,30.59,52688.0,21.628,21.6351,21.6068,21.6139,52688.0
2015-11-23 11:05:00,30.58,30.62,30.57,30.61,108020.0,21.6068,21.6351,21.5997,21.628,108020.0
2015-11-23 11:10:00,30.6,30.6,30.55,30.58,65516.0,21.6209,21.6209,21.5856,21.6068,65516.0
2015-11-23 11:15:00,30.58,30.61,30.55,30.6,59766.0,21.6068,21.628,21.5856,21.6209,59766.0
2015-11-23 11:20:00,30.6,30.62,30.58,30.61,43230.0,21.6209,21.6351,21.6068,21.628,43230.0
2015-11-23 11:25:00,30.6,30.72,30.59,30.72,48903.0,21.6209,21.7057,21.6139,21.7057,48903.0
2015-11-23 11:30:00,30.73,30.75,30.66,30.71,48957.0,21.7128,21.7269,21.6633,21.6987,48957.0
2015-11-23 11:35:00,30.71,30.8,30.7,30.76,40563.0,21.6987,21.7622,21.6916,21.734,40563.0
2015-11-23 11:40:00,30.77,30.8,30.76,30.79,32259.0,21.741,21.7622,21.734,21.7552,32259.0
2015-11-23 11:45:00,30.78,30.8,30.73,30.74,52630.0,21.7481,21.7622,21.7128,21.7198,52630.0
2015-11-23 11:50:00,30.73,30.81,30.72,30.78,56261.0,21.7128,21.7693,21.7057,21.7481,56261.0
2015-11-23 11:55:00,30.77,30.78,30.67,30.68,22153.0,21.741,21.7481,21.6704,21.6775,22153.0
2015-11-23 12:00:00,30.69,30.72,30.67,30.67,32065.0,21.6845,21.7057,21.6704,21.6704,32065.0
2015-11-23 12:05:00,30.68,30.68,30.61,30.68,30858.0,21.6775,21.6775,21.628,21.6775,30858.0
2015-11-23 12:10:00,30.66,30.7,30.64,30.64,34485.0,21.6633,21.6916,21.6492,21.6492,34485.0
2015-11-23 12:15:00,30.64,30.65,30.6,30.64,24854.0,21.6492,21.6563,21.6209,21.6492,24854.0
2015-11-23 12:20:00,30.64,30.66,30.6,30.62,32302.0,21.6492,21.6633,21.6209,21.6351,32302.0
2015-11-23 12:25:00,30.61,30.67,30.61,30.66,20142.0,21.628,21.6704,21.628,21.6633,20142.0
2015-11-23 12:30:00,30.66,30.66,30.58,30.63,42694.0,21.6633,21.6633,21.6068,21.6421,42694.0
2015-11-23 12:35:00,30.62,30.62,30.56,30.57,40799.0,21.6351,21.6351,21.5927,21.5997,40799.0
2015-11-23 12:40:00,30.57,30.61,30.55,30.61,33222.0,21.5997,21.628,21.5856,21.628,33222.0
2015-11-23 12:45:00,30.62,30.63,30.59,30.61,22351.0,21.6351,21.6421,21.6139,21.628,22351.0
2015-11-23 12:50:00,30.61,30.65,30.6,30.65,23686.0,21.628,21.6563,21.6209,21.6563,23686.0
2015-11-23 12:55:00,30.66,30.67,30.63,30.64,42964.0,21.6633,21.6704,21.6421,21.6492,42964.0
2015-11-23 13:00:00,30.63,30.68,30.63,30.67,18897.0,21.6421,21.6775,21.6421,21.6704,18897.0
2015-11-23 13:05:00,30.67,30.68,30.66,30.68,22385.0,21.6704,21.6775,21.6633,21.6775,22385.0
2015-11-23 13:10:00,30.68,30.71,30.64,30.67,35075.0,21.6775,21.6987,21.6492,21.6704,35075.0
2015-11-23 13:15:00,30.67,30.7,30.66,30.67,20356.0,21.6704,21.6916,21.6633,21.6704,20356.0
2015-11-23 13:20:00,30.67,30.69,30.66,30.66,24717.0,21.6704,21.6845,21.6633,21.6633,24717.0
2015-11-23 13:25:00,30.66,30.68,30.65,30.66,19023.0,21.6633,21.6775,21.6563,21.6633,19023.0
2015-11-23 13:30:00,30.66,30.67,30.6,30.6,30883.0,21.6633,21.6704,21.6209,21.6209,30883.0
2015-11-23 13:35:00,30.6,30.65,30.6,30.64,31924.0,21.6209,21.6563,21.6209,21.6492,31924.0
2015-11-23 13:40:00,30.65,30.66,30.61,30.64,24911.0,21.6563,21.6633,21.628,21.6492,24911.0
2015-11-23 13:45:00,30.64,30.64,30.6,30.61,25563.0,21.6492,21.6492,21.6209,21.628,25563.0
2015-11-23 13:50:00,30.62,30.65,30.61,30.65,18671.0,21.6351,21.6563,21.628,21.6563,18671.0
2015-11-23 13:55:00,30.64,30.65,30.57,30.57,38302.0,21.6492,21.6563,21.5997,21.5997,38302.0
2015-11-23 14:00:00,30.58,30.63,30.55,30.59,40730.0,21.6068,21.6421,21.5856,21.6139,40730.0
2015-11-23 14:05:00,30.59,30.6,30.57,30.59,28074.0,21.6139,21.6209,21.5997,21.6139,28074.0
2015-11-23 14:10:00,30.59,30.61,30.56,30.6,41676.0,21.6139,21.628,21.5927,21.6209,41676.0
2015-11-23 14:15:00,30.61,30.63,30.55,30.57,42842.0,21.628,21.6421,21.5856,21.5997,42842.0
2015-11-23 14:20:00,30.57,30.62,30.55,30.56,35386.0,21.5997,21.6351,21.5856,21.5927,35386.0
2015-11-23 14:25:00,30.56,30.6,30.54,30.54,73893.0,21.5927,21.6209,21.5785,21.5785,73893.0
2015-11-23 14:30:00,30.54,30.6,30.54,30.57,37305.0,21.5785,21.6209,21.5785,21.5997,37305.0
2015-11-23 14:35:00,30.57,30.58,30.53,30.56,57863.0,21.5997,21.6068,21.5715,21.5927,57863.0
2015-11-23 14:40:00,30.57,30.58,30.49,30.49,116793.0,21.5997,21.6068,21.5432,21.5432,116793.0
2015-11-23 14:45:00,30.49,30.57,30.49,30.57,82576.0,21.5432,21.5997,21.5432,21.5997,82576.0
2015-11-23 14:50:00,30.57,30.59,30.54,30.55,61068.0,21.5997,21.6139,21.5785,21.5856,61068.0
2015-11-23 14:55:00,30.55,30.6,30.54,30.56,66917.0,21.5856,21.6209,21.5785,21.5927,66917.0
2015-11-23 15:00:00,30.57,30.61,30.55,30.59,51502.0,21.5997,21.628,21.5856,21.6139,51502.0
2015-11-23 15:05:00,30.6,30.65,30.59,30.64,40883.0,21.6209,21.6563,21.6139,21.6492,40883.0
2015-11-23 15:10:00,30.63,30.64,30.63,30.63,15722.0,21.6421,21.6492,21.6421,21.6421,15722.0
2015-11-23 15:15:00,30.64,30.67,30.62,30.67,61088.0,21.6492,21.6704,21.6351,21.6704,61088.0
2015-11-23 15:20:00,30.67,30.75,30.66,30.74,48361.0,21.6704,21.7269,21.6633,21.7198,48361.0
2015-11-23 15:25:00,30.74,30.77,30.7,30.73,97610.0,21.7198,21.741,21.6916,21.7128,97610.0
2015-11-23 15:30:00,30.73,30.79,30.73,30.78,61221.0,21.7128,21.7552,21.7128,21.7481,61221.0
2015-11-23 15:35:00,30.79,30.82,30.78,30.8,100774.0,21.7552,21.7764,21.7481,21.7622,100774.0
2015-11-23 15:40:00,30.8,30.83,30.79,30.79,117054.0,21.7622,21.7834,21.7552,21.7552,117054.0
2015-11-23 15:45:00,30.79,30.8,30.75,30.76,127819.0,21.7552,21.7622,21.7269,21.734,127819.0
2015-11-23 15:50:00,30.75,30.77,30.72,30.76,123225.0,21.7269,21.741,21.7057,21.734,123225.0
2015-11-23 15:55:00,30.76,30.8,30.73,30.78,376516.0,21.734,21.7622,21.7128,21.7481,376516.0
2015-11-24 09:30:00,30.27,30.46,30.1,30.26,186691.0,21.3878,21.522,21.2676,21.3807,186691.0
2015-11-24 09:35:00,30.3,30.52,30.27,30.51,58866.0,21.409,21.5644,21.3878,21.5573,58866.0
2015-11-24 09:40:00,30.52,30.52,30.24,30.3,123390.0,21.5644,21.5644,21.3666,21.409,123390.0
2015-11-24 09:45:00,30.3,30.47,30.3,30.35,60674.0,21.409,21.5291,21.409,21.4443,60674.0
2015-11-24 09:50:00,30.36,30.5,30.35,30.48,43267.0,21.4514,21.5503,21.4443,21.5361,43267.0
2015-11-24 09:55:00,30.48,30.48,30.32,30.32,146899.0,21.5361,21.5361,21.4231,21.4231,146899.0
2015-11-24 10:00:00,30.31,30.44,30.21,30.44,74625.0,21.416,21.5079,21.3454,21.5079,74625.0
2015-11-24 10:05:00,30.45,30.58,30.45,30.49,62805.0,21.5149,21.6068,21.5149,21.5432,62805.0
2015-11-24 10:10:00,30.5,30.54,30.48,30.52,33949.0,21.5503,21.5785,21.5361,21.5644,33949.0
2015-11-24 10:15:00,30.52,30.59,30.48,30.59,38765.0,21.5644,21.6139,21.5361,21.6139,38765.0
2015-11-24 10:20:00,30.59,30.63,30.57,30.61,25008.0,21.6139,21.6421,21.5997,21.628,25008.0
2015-11-24 10:25:00,30.6,30.61,30.52,30.56,29160.0,21.6209,21.628,21.5644,21.5927,29160.0
2015-11-24 10:30:00,30.56,30.59,30.55,30.56,54808.0,21.5927,21.6139,21.5856,21.5927,54808.0
2015-11-24 10:35:00,30.55,30.71,30.55,30.71,49182.0,21.5856,21.6987,21.5856,21.6987,49182.0
2015-11-24 10:40:00,30.71,30.75,30.63,30.71,117031.0,21.6987,21.7269,21.6421,21.6987,117031.0
2015-11-24 10:45:00,30.71,30.73,30.63,30.66,46027.0,21.6987,21.7128,21.6421,21.6633,46027.0
2015-11-24 10:50:00,30.66,30.73,30.65,30.72,46348.0,21.6633,21.7128,21.6563,21.7057,46348.0
2015-11-24 10:55:00,30.72,30.79,30.69,30.77,69848.0,21.7057,21.7552,21.6845,21.741,69848.0
2015-11-24 11:00:00,30.77,30.79,30.74,30.79,46727.0,21.741,21.7552,21.7198,21.7552,46727.0
2015-11-24 11:05:00,30.79,30.87,30.79,30.86,49067.0,21.7552,21.8117,21.7552,21.8046,49067.0
2015-11-24 11:10:00,30.87,30.91,30.85,30.88,40923.0,21.8117,21.84,21.7976,21.8188,40923.0
2015-11-24 11:15:00,30.88,30.96,30.87,30.92,72262.0,21.8188,21.8753,21.8117,21.847,72262.0
2015-11-24 11:20:00,30.91,31.01,30.9,31.0,42072.0,21.84,21.9106,21.8329,21.9036,42072.0
2015-11-24 11:25:00,31.01,31.06,30.94,31.01,75710.0,21.9106,21.946,21.8612,21.9106,75710.0
2015-11-24 11:30:00,31.01,31.08,31.0,31.0,31234.0,21.9106,21.9601,21.9036,21.9036,31234.0
2015-11-24 11:35:00,31.0,31.07,30.98,31.06,48784.0,21.9036,21.953,21.8894,21.946,48784.0
2015-11-24 11:40:00,31.07,31.12,31.04,31.1,61624.0,21.953,21.9883,21.9318,21.9742,61624.0
2015-11-24 11:45:00,31.09,31.14,31.04,31.09,43877.0,21.9671,22.0025,21.9318,21.9671,43877.0
2015-11-24 11:50:00,31.09,31.18,31.09,31.14,42681.0,21.9671,22.0307,21.9671,22.0025,42681.0
2015-11-24 11:55:00,31.13,31.21,31.12,31.13,59256.0,21.9954,22.0519,21.9883,21.9954,59256.0
2015-11-24 12:00:00,31.13,31.19,31.11,31.12,40656.0,21.9954,22.0378,21.9813,21.9883,40656.0
2015-11-24 12:05:00,31.12,31.15,31.09,31.12,45171.0,21.9883,22.0095,21.9671,21.9883,45171.0
2015-11-24 12:10:00,31.13,31.19,31.12,31.17,36307.0,21.9954,22.0378,21.9883,22.0237,36307.0
2015-11-24 12:15:00,31.17,31.17,31.1,31.1,31442.0,22.0237,22.0237,21.9742,21.9742,31442.0
2015-11-24 12:20:00,31.11,31.21,31.1,31.21,30627.0,21.9813,22.0519,21.9742,22.0519,30627.0
2015-11-24 12:25:00,31.21,31.23,31.17,31.21,92643.0,22.0519,22.0661,22.0237,22.0519,92643.0
2015-11-24 12:30:00,31.21,31.23,31.2,31.22,63648.0,22.0519,22.0661,22.0449,22.059,63648.0
2015-11-24 12:35:00,31.21,31.29,31.21,31.23,114561.0,22.0519,22.1085,22.0519,22.0661,114561.0
2015-11-24 12:40:00,31.24,31.27,31.23,31.26,48009.0,22.0731,22.0943,22.0661,22.0873,48009.0
2015-11-24 12:45:00,31.27,31.3,31.25,31.29,35528.0,22.0943,22.1155,22.0802,22.1085,35528.0
2015-11-24 12:50:00,31.29,31.41,31.29,31.38,57125.0,22.1085,22.1932,22.1085,22.1721,57125.0
2015-11-24 12:55:00,31.38,31.42,31.34,31.41,34080.0,22.1721,22.2003,22.1438,22.1932,34080.0
2015-11-24 13:00:00,31.41,31.51,31.4,31.44,59785.0,22.1932,22.2639,22.1862,22.2144,59785.0
2015-11-24 13:05:00,31.44,31.49,31.39,31.49,41587.0,22.2144,22.2498,22.1791,22.2498,41587.0
2015-11-24 13:10:00,31.48,31.5,31.43,31.48,46269.0,22.2427,22.2568,22.2074,22.2427,46269.0
2015-11-24 13:15:00,31.47,31.55,31.44,31.5,54149.0,22.2356,22.2922,22.2144,22.2568,54149.0
2015-11-24 13:20:00,31.51,31.59,31.51,31.54,51260.0,22.2639,22.3204,22.2639,22.2851,51260.0
2015-11-24 13:25:00,31.54,31.56,31.49,31.5,34232.0,22.2851,22.2992,22.2498,22.2568,34232.0
2015-11-24 13:30:00,31.5,31.53,31.48,31.51,37548.0,22.2568,22.278,22.2427,22.2639,37548.0
2015-11-24 13:35:00,31.51,31.54,31.48,31.53,49545.0,22.2639,22.2851,22.2427,22.278,49545.0
2015-11-24 13:40:00,31.53,31.56,31.46,31.46,33736.0,22.278,22.2992,22.2286,22.2286,33736.0
2015-11-24 13:45:00,31.46,31.54,31.43,31.53,29927.0,22.2286,22.2851,22.2074,22.278,29927.0
2015-11-24 13:50:00,31.53,31.53,31.47,31.52,47355.0,22.278,22.278,22.2356,22.271,47355.0
2015-11-24 13:55:00,31.51,31.55,31.5,31.53,29084.0,22.2639,22.2922,22.2568,22.278,29084.0
2015-11-24 14:00:00,31.53,31.58,31.5,31.58,99554.0,22.278,22.3134,22.2568,22.3134,99554.0
2015-11-24 14:05:00,31.59,31.64,31.56,31.57,66063.0,22.3204,22.3558,22.2992,22.3063,66063.0
2015-11-24 14:10:00,31.58,31.62,31.52,31.52,81373.0,22.3134,22.3416,22.271,22.271,81373.0
2015-11-24 14:15:00,31.53,31.62,31.52,31.54,59199.0,22.278,22.3416,22.271,22.2851,59199.0
2015-11-24 14:20:00,31.54,31.54,31.5,31.51,26850.0,22.2851,22.2851,22.2568,22.2639,26850.0
2015-11-24 14:25:00,31.51,31.59,31.51,31.59,70372.0,22.2639,22.3204,22.2639,22.3204,70372.0
2015-11-24 14:30:00,31.6,31.61,31.56,31.61,60527.0,22.3275,22.3346,22.2992,22.3346,60527.0
2015-11-24 14:35:00,31.6,31.64,31.58,31.64,74965.0,22.3275,22.3558,22.3134,22.3558,74965.0
2015-11-24 14:40:00,31.64,31.68,31.63,31.66,85167.0,22.3558,22.384,22.3487,22.3699,85167.0
2015-11-24 14:45:00,31.66,31.68,31.63,31.63,49918.0,22.3699,22.384,22.3487,22.3487,49918.0
2015-11-24 14:50:00,31.63,31.69,31.6,31.6,89792.0,22.3487,22.3911,22.3275,22.3275,89792.0
2015-11-24 14:55:00,31.6,31.61,31.57,31.58,134546.0,22.3275,22.3346,22.3063,22.3134,134546.0
2015-11-24 15:00:00,31.59,31.66,31.57,31.65,99528.0,22.3204,22.3699,22.3063,22.3628,99528.0
2015-11-24 15:05:00,31.65,31.69,31.62,31.67,80858.0,22.3628,22.3911,22.3416,22.377,80858.0
2015-11-24 15:10:00,31.67,31.82,31.67,31.74,146783.0,22.377,22.4829,22.377,22.4264,146783.0
2015-11-24 15:15:00,31.73,31.8,31.72,31.75,101166.0,22.4193,22.4688,22.4123,22.4335,101166.0
2015-11-24 15:20:00,31.75,31.76,31.69,31.73,90422.0,22.4335,22.4405,22.3911,22.4193,90422.0
2015-11-24 15:25:00,31.72,31.77,31.71,31.72,70744.0,22.4123,22.4476,22.4052,22.4123,70744.0
2015-11-24 15:30:00,31.72,31.75,31.71,31.72,160689.0,22.4123,22.4335,22.4052,22.4123,160689.0
2015-11-24 15:35:00,31.73,31.73,31.59,31.6,214496.0,22.4193,22.4193,22.3204,22.3275,214496.0
2015-11-24 15:40:00,31.6,31.61,31.53,31.57,147384.0,22.3275,22.3346,22.278,22.3063,147384.0
2015-11-24 15:45:00,31.55,31.56,31.51,31.52,178153.0,22.2922,22.2992,22.2639,22.271,178153.0
2015-11-24 15:50:00,31.52,31.53,31.47,31.5,178643.0,22.271,22.278,22.2356,22.2568,178643.0
2015-11-24 15:55:00,31.5,31.54,31.5,31.54,335174.0,22.2568,22.2851,22.2568,22.2851,335174.0
2015-11-25 09:30:00,31.53,31.68,31.48,31.66,100261.0,22.278,22.384,22.2427,22.3699,100261.0
2015-11-25 09:35:00,31.72,31.72,31.51,31.59,46609.0,22.4123,22.4123,22.2639,22.3204,46609.0
2015-11-25 09:40:00,31.59,31.59,31.44,31.53,32730.0,22.3204,22.3204,22.2144,22.278,32730.0
2015-11-25 09:45:00,31.52,31.65,31.51,31.56,43304.0,22.271,22.3628,22.2639,22.2992,43304.0
2015-11-25 09:50:00,31.57,31.63,31.56,31.62,24885.0,22.3063,22.3487,22.2992,22.3416,24885.0
2015-11-25 09:55:00,31.61,31.68,31.59,31.66,59008.0,22.3346,22.384,22.3204,22.3699,59008.0
2015-11-25 10:00:00,31.66,31.78,31.6,31.72,74798.0,22.3699,22.4547,22.3275,22.4123,74798.0
2015-11-25 10:05:00,31.73,31.77,31.67,31.71,65491.0,22.4193,22.4476,22.377,22.4052,65491.0
2015-11-25 10:10:00,31.7,31.79,31.66,31.76,50358.0,22.3982,22.4617,22.3699,22.4405,50358.0
2015-11-25 10:15:00,31.76,31.87,31.73,31.83,85555.0,22.4405,22.5183,22.4193,22.49,85555.0
2015-11-25 10:20:00,31.83,31.84,31.76,31.82,65879.0,22.49,22.4971,22.4405,22.4829,65879.0
2015-11-25 10:25:00,31.82,31.82,31.74,31.75,42769.0,22.4829,22.4829,22.4264,22.4335,42769.0
2015-11-25 10:30:00,31.75,31.9,31.75,31.88,75494.0,22.4335,22.5395,22.4335,22.5253,75494.0
2015-11-25 10:35:00,31.89,31.92,31.86,31.89,64802.0,22.5324,22.5536,22.5112,22.5324,64802.0
2015-11-25 10:40:00,31.89,32.08,31.89,32.0,113981.0,22.5324,22.6666,22.5324,22.6101,113981.0
2015-11-25 10:45:00,32.01,32.13,32.01,32.12,71958.0,22.6172,22.702,22.6172,22.6949,71958.0
2015-11-25 10:50:00,32.12,32.16,32.08,32.11,85057.0,22.6949,22.7232,22.6666,22.6878,85057.0
2015-11-25 10:55:00,32.11,32.2,32.1,32.17,44889.0,22.6878,22.7514,22.6808,22.7302,44889.0
2015-11-25 11:00:00,32.17,32.2,32.06,32.12,65813.0,22.7302,22.7514,22.6525,22.6949,65813.0
2015-11-25 11:05:00,32.11,32.15,32.04,32.06,56756.0,22.6878,22.7161,22.6384,22.6525,56756.0
2015-11-25 11:10:00,32.07,32.07,31.98,32.01,62213.0,22.6596,22.6596,22.596,22.6172,62213.0
2015-11-25 11:15:00,32.01,32.01,31.93,31.94,66652.0,22.6172,22.6172,22.5607,22.5677,66652.0
2015-11-25 11:20:00,31.95,31.98,31.92,31.93,53991.0,22.5748,22.596,22.5536,22.5607,53991.0
2015-11-25 11:25:00,31.92,31.93,31.86,31.87,42338.0,22.5536,22.5607,22.5112,22.5183,42338.0
2015-11-25 11:30:00,31.88,31.93,31.88,31.91,25216.0,22.5253,22.5607,22.5253,22.5465,25216.0
2015-11-25 11:35:00,31.91,31.99,31.89,31.97,59948.0,22.5465,22.6031,22.5324,22.5889,59948.0
2015-11-25 11:40:00,31.95,32.02,31.91,32.01,46816.0,22.5748,22.6243,22.5465,22.6172,46816.0
2015-11-25 11:45:00,32.01,32.02,31.95,31.97,51653.0,22.6172,22.6243,22.5748,22.5889,51653.0
2015-11-25 11:50:00,31.98,32.02,31.96,32.01,46236.0,22.596,22.6243,22.5819,22.6172,46236.0
2015-11-25 11:55:00,32.01,32.02,32.0,32.01,22149.0,22.6172,22.6243,22.6101,22.6172,22149.0
2015-11-25 12:00:00,32.02,32.04,31.92,31.92,48142.0,22.6243,22.6384,22.5536,22.5536,48142.0
2015-11-25 12:05:00,31.93,31.96,31.92,31.96,33769.0,22.5607,22.5819,22.5536,22.5819,33769.0
2015-11-25 12:10:00,31.97,31.98,31.95,31.98,20872.0,22.5889,22.596,22.5748,22.596,20872.0
2015-11-25 12:15:00,31.98,32.04,31.98,32.02,27349.0,22.596,22.6384,22.596,22.6243,27349.0
2015-11-25 12:20:00,32.01,32.07,31.99,32.05,49532.0,22.6172,22.6596,22.6031,22.6455,49532.0
2015-11-25 12:25:00,32.05,32.14,32.05,32.12,80966.0,22.6455,22.709,22.6455,22.6949,80966.0
2015-11-25 12:30:00,32.12,32.17,32.11,32.12,36910.0,22.6949,22.7302,22.6878,22.6949,36910.0
2015-11-25 12:35:00,32.12,32.17,32.09,32.12,56910.0,22.6949,22.7302,22.6737,22.6949,56910.0
2015-11-25 12:40:00,32.12,32.12,32.07,32.09,29382.0,22.6949,22.6949,22.6596,22.6737,29382.0
2015-11-25 12:45:00,32.09,32.1,32.07,32.1,27498.0,22.6737,22.6808,22.6596,22.6808,27498.0
2015-11-25 12:50:00,32.09,32.12,32.07,32.09,114976.0,22.6737,22.6949,22.6596,22.6737,114976.0
2015-11-25 12:55:00,32.09,32.12,32.05,32.08,30954.0,22.6737,22.6949,22.6455,22.6666,30954.0
2015-11-25 13:00:00,32.09,32.09,32.04,32.05,47380.0,22.6737,22.6737,22.6384,22.6455,47380.0
2015-11-25 13:05:00,32.04,32.07,32.03,32.05,41843.0,22.6384,22.6596,22.6313,22.6455,41843.0
2015-11-25 13:10:00,32.05,32.07,32.04,32.07,25078.0,22.6455,22.6596,22.6384,22.6596,25078.0
2015-11-25 13:15:00,32.06,32.12,32.06,32.1,80152.0,22.6525,22.6949,22.6525,22.6808,80152.0
2015-11-25 13:20:00,32.1,32.13,32.08,32.11,49536.0,22.6808,22.702,22.6666,22.6878,49536.0
2015-11-25 13:25:00,32.11,32.17,32.1,32.15,30775.0,22.6878,22.7302,22.6808,22.7161,30775.0
2015-11-25 13:30:00,32.16,32.17,32.13,32.13,19263.0,22.7232,22.7302,22.702,22.702,19263.0
2015-11-25 13:35:00,32.13,32.18,32.12,32.16,74714.0,22.702,22.7373,22.6949,22.7232,74714.0
2015-11-25 13:40:00,32.16,32.17,32.1,32.13,45591.0,22.7232,22.7302,22.6808,22.702,45591.0
2015-11-25 13:45:00,32.13,32.22,32.12,32.2,44433.0,22.702,22.7656,22.6949,22.7514,44433.0
2015-11-25 13:50:00,32.2,32.22,32.18,32.2,55683.0,22.7514,22.7656,22.7373,22.7514,55683.0
2015-11-25 13:55:00,32.2,32.2,32.15,32.17,82545.0,22.7514,22.7514,22.7161,22.7302,82545.0
2015-11-25 14:00:00,32.18,32.21,32.17,32.17,39003.0,22.7373,22.7585,22.7302,22.7302,39003.0
2015-11-25 14:05:00,32.17,32.18,32.07,32.07,55750.0,22.7302,22.7373,22.6596,22.6596,55750.0
2015-11-25 14:10:00,32.08,32.1,32.04,32.04,35007.0,22.6666,22.6808,22.6384,22.6384,35007.0
2015-11-25 14:15:00,32.04,32.05,32.0,32.03,48465.0,22.6384,22.6455,22.6101,22.6313,48465.0
2015-11-25 14:20:00,32.02,32.02,32.0,32.01,16178.0,22.6243,22.6243,22.6101,22.6172,16178.0
2015-11-25 14:25:00,32.01,32.01,31.94,31.98,58021.0,22.6172,22.6172,22.5677,22.596,58021.0
2015-11-25 14:30:00,31.98,31.98,31.93,31.93,32753.0,22.596,22.596,22.5607,22.5607,32753.0
2015-11-25 14:35:00,31.93,31.98,31.93,31.98,33274.0,22.5607,22.596,22.5607,22.596,33274.0
2015-11-25 14:40:00,31.97,32.05,31.97,32.03,49474.0,22.5889,22.6455,22.5889,22.6313,49474.0
2015-11-25 14:45:00,32.04,32.04,31.94,31.94,46969.0,22.6384,22.6384,22.5677,22.5677,46969.0
2015-11-25 14:50:00,31.94,31.95,31.87,31.92,43955.0,22.5677,22.5748,22.5183,22.5536,43955.0
2015-11-25 14:55:00,31.92,31.97,31.92,31.96,39338.0,22.5536,22.5889,22.5536,22.5819,39338.0
2015-11-25 15:00:00,31.97,32.0,31.94,31.94,43725.0,22.5889,22.6101,22.5677,22.5677,43725.0
2015-11-25 15:05:00,31.94,31.98,31.92,31.98,34754.0,22.5677,22.596,22.5536,22.596,34754.0
2015-11-25 15:10:00,31.97,31.98,31.94,31.98,39099.0,22.5889,22.596,22.5677,22.596,39099.0
2015-11-25 15:15:00,31.97,31.98,31.93,31.95,39694.0,22.5889,22.596,22.5607,22.5748,39694.0
2015-11-25 15:20:00,31.95,31.96,31.93,31.93,42338.0,22.5748,22.5819,22.5607,22.5607,42338.0
2015-11-25 15:25:00,31.93,32.01,31.93,31.99,96767.0,22.5607,22.6172,22.5607,22.6031,96767.0
2015-11-25 15:30:00,31.99,32.0,31.94,31.94,54822.0,22.6031,22.6101,22.5677,22.5677,54822.0
2015-11-25 15:35:00,31.94,32.0,31.94,31.96,77347.0,22.5677,22.6101,22.5677,22.5819,77347.0
2015-11-25 15:40:00,31.96,31.98,31.94,31.94,76496.0,22.5819,22.596,22.5677,22.5677,76496.0
2015-11-25 15:45:00,31.94,31.96,31.91,31.94,114512.0,22.5677,22.5819,22.5465,22.5677,114512.0
2015-11-25 15:50:00,31.93,31.94,31.9,31.91,126262.0,22.5607,22.5677,22.5395,22.5465,126262.0
2015-11-25 15:55:00,31.9,31.97,31.86,31.94,372588.0,22.5395,22.5889,22.5112,22.5677,372588.0
2015-11-27 09:30:00,32.09,32.16,31.97,31.99,85433.0,22.6737,22.7232,22.5889,22.6031,85433.0
2015-11-27 09:35:00,32.02,32.02,31.66,31.89,106044.0,22.6243,22.6243,22.3699,22.5324,106044.0
2015-11-27 09:40:00,31.9,32.02,31.83,31.84,40406.0,22.5395,22.6243,22.49,22.4971,40406.0
2015-11-27 09:45:00,31.84,31.84,31.67,31.81,49678.0,22.4971,22.4971,22.377,22.4759,49678.0
2015-11-27 09:50:00,31.81,31.84,31.76,31.76,23490.0,22.4759,22.4971,22.4405,22.4405,23490.0
2015-11-27 09:55:00,31.75,31.79,31.65,31.72,144441.0,22.4335,22.4617,22.3628,22.4123,144441.0
2015-11-27 10:00:00,31.72,31.72,31.52,31.59,76493.0,22.4123,22.4123,22.271,22.3204,76493.0
2015-11-27 10:05:00,31.6,31.66,31.52,31.66,121287.0,22.3275,22.3699,22.271,22.3699,121287.0
2015-11-27 10:10:00,31.65,31.74,31.62,31.72,68761.0,22.3628,22.4264,22.3416,22.4123,68761.0
2015-11-27 10:15:00,31.71,31.74,31.64,31.72,73784.0,22.4052,22.4264,22.3558,22.4123,73784.0
2015-11-27 10:20:00,31.73,31.74,31.67,31.69,58666.0,22.4193,22.4264,22.377,22.3911,58666.0
2015-11-27 10:25:00,31.69,31.75,31.69,31.75,59692.0,22.3911,22.4335,22.3911,22.4335,59692.0
2015-11-27 10:30:00,31.75,31.76,31.67,31.7,59458.0,22.4335,22.4405,22.377,22.3982,59458.0
2015-11-27 10:35:00,31.7,31.76,31.67,31.71,46320.0,22.3982,22.4405,22.377,22.4052,46320.0
2015-11-27 10:40:00,31.7,31.71,31.68,31.68,36950.0,22.3982,22.4052,22.384,22.384,36950.0
2015-11-27 10:45:00,31.69,31.7,31.6,31.62,59754.0,22.3911,22.3982,22.3275,22.3416,59754.0
2015-11-27 10:50:00,31.61,31.66,31.61,31.65,32852.0,22.3346,22.3699,22.3346,22.3628,32852.0
2015-11-27 10:55:00,31.64,31.65,31.56,31.58,54602.0,22.3558,22.3628,22.2992,22.3134,54602.0
2015-11-27 11:00:00,31.57,31.59,31.52,31.58,62982.0,22.3063,22.3204,22.271,22.3134,62982.0
2015-11-27 11:05:00,31.59,31.6,31.56,31.58,28733.0,22.3204,22.3275,22.2992,22.3134,28733.0
2015-11-27 11:10:00,31.58,31.59,31.51,31.54,47056.0,22.3134,22.3204,22.2639,22.2851,47056.0
2015-11-27 11:15:00,31.54,31.54,31.5,31.51,33636.0,22.2851,22.2851,22.2568,22.2639,33636.0
2015-11-27 11:20:00,31.52,31.52,31.47,31.5,50549.0,22.271,22.271,22.2356,22.2568,50549.0
2015-11-27 11:25:00,31.51,31.56,31.5,31.55,41024.0,22.2639,22.2992,22.2568,22.2922,41024.0
2015-11-27 11:30:00,31.55,31.59,31.54,31.55,57638.0,22.2922,22.3204,22.2851,22.2922,57638.0
2015-11-27 11:35:00,31.55,31.56,31.51,31.52,24233.0,22.2922,22.2992,22.2639,22.271,24233.0
2015-11-27 11:40:00,31.51,31.56,31.49,31.55,31806.0,22.2639,22.2992,22.2498,22.2922,31806.0
2015-11-27 11:45:00,31.55,31.56,31.49,31.51,24946.0,22.2922,22.2992,22.2498,22.2639,24946.0
2015-11-27 11:50:00,31.52,31.52,31.48,31.49,40038.0,22.271,22.271,22.2427,22.2498,40038.0
2015-11-27 11:55:00,31.5,31.59,31.49,31.58,60920.0,22.2568,22.3204,22.2498,22.3134,60920.0
2015-11-27 12:00:00,31.59,31.6,31.51,31.52,50707.0,22.3204,22.3275,22.2639,22.271,50707.0
2015-11-27 12:05:00,31.51,31.56,31.5,31.54,40128.0,22.2639,22.2992,22.2568,22.2851,40128.0
2015-11-27 12:10:00,31.54,31.54,31.49,31.51,26817.0,22.2851,22.2851,22.2498,22.2639,26817.0
2015-11-27 12:15:00,31.51,31.52,31.49,31.52,20280.0,22.2639,22.271,22.2498,22.271,20280.0
2015-11-27 12:20:00,31.52,31.52,31.5,31.5,17532.0,22.271,22.271,22.2568,22.2568,17532.0
2015-11-27 12:25:00,31.5,31.55,31.49,31.55,33664.0,22.2568,22.2922,22.2498,22.2922,33664.0
2015-11-27 12:30:00,31.55,31.55,31.49,31.49,42649.0,22.2922,22.2922,22.2498,22.2498,42649.0
2015-11-27 12:35:00,31.5,31.54,31.49,31.53,48876.0,22.2568,22.2851,22.2498,22.278,48876.0
2015-11-27 12:40:00,31.53,31.55,31.52,31.55,43337.0,22.278,22.2922,22.271,22.2922,43337.0
2015-11-27 12:45:00,31.55,31.55,31.46,31.5,154444.0,22.2922,22.2922,22.2286,22.2568,154444.0
2015-11-27 12:50:00,31.5,31.52,31.45,31.47,156246.0,22.2568,22.271,22.2215,22.2356,156246.0
2015-11-27 12:55:00,31.47,31.53,31.45,31.5,233047.0,22.2356,22.278,22.2215,22.2568,233047.0
2015-11-30 09:30:00,31.73,31.8,31.5,31.66,272928.0,22.4193,22.4688,22.2568,22.3699,272928.0
2015-11-30 09:35:00,31.65,32.22,31.65,32.0,151120.0,22.3628,22.7656,22.3628,22.6101,151120.0
2015-11-30 09:40:00,31.97,32.0,31.92,31.95,96652.0,22.5889,22.6101,22.5536,22.5748,96652.0
2015-11-30 09:45:00,31.95,32.1,31.92,32.06,158186.0,22.5748,22.6808,22.5536,22.6525,158186.0
2015-11-30 09:50:00,32.06,32.06,31.78,31.86,130762.0,22.6525,22.6525,22.4547,22.5112,130762.0
2015-11-30 09:55:00,31.86,31.87,31.73,31.82,66814.0,22.5112,22.5183,22.4193,22.4829,66814.0
2015-11-30 10:00:00,31.81,31.85,31.77,31.81,62911.0,22.4759,22.5041,22.4476,22.4759,62911.0
2015-11-30 10:05:00,31.8,31.95,31.79,31.89,183728.0,22.4688,22.5748,22.4617,22.5324,183728.0
2015-11-30 10:10:00,31.87,31.87,31.65,31.68,126632.0,22.5183,22.5183,22.3628,22.384,126632.0
2015-11-30 10:15:00,31.68,31.98,31.6,31.76,88722.0,22.384,22.596,22.3275,22.4405,88722.0
2015-11-30 10:20:00,31.77,31.92,31.77,31.9,86600.0,22.4476,22.5536,22.4476,22.5395,86600.0
2015-11-30 10:25:00,31.9,31.93,31.82,31.85,52160.0,22.5395,22.5607,22.4829,22.5041,52160.0
2015-11-30 10:30:00,31.85,31.92,31.84,31.88,28175.0,22.5041,22.5536,22.4971,22.5253,28175.0
2015-11-30 10:35:00,31.88,31.9,31.83,31.84,27846.0,22.5253,22.5395,22.49,22.4971,27846.0
2015-11-30 10:40:00,31.84,31.86,31.8,31.86,50691.0,22.4971,22.5112,22.4688,22.5112,50691.0
2015-11-30 10:45:00,31.86,31.96,31.84,31.96,57508.0,22.5112,22.5819,22.4971,22.5819,57508.0
2015-11-30 10:50:00,31.96,32.08,31.95,32.06,95122.0,22.5819,22.6666,22.5748,22.6525,95122.0
2015-11-30 10:55:00,32.06,32.1,32.06,32.07,49979.0,22.6525,22.6808,22.6525,22.6596,49979.0
2015-11-30 11:00:00,32.07,32.27,32.07,32.25,167338.0,22.6596,22.8009,22.6596,22.7868,167338.0
2015-11-30 11:05:00,32.25,32.32,32.22,32.28,67717.0,22.7868,22.8362,22.7656,22.808,67717.0
2015-11-30 11:10:00,32.28,32.29,32.19,32.21,61457.0,22.808,22.815,22.7444,22.7585,61457.0
2015-11-30 11:15:00,32.2,32.23,32.1,32.1,30251.0,22.7514,22.7726,22.6808,22.6808,30251.0
2015-11-30 11:20:00,32.11,32.16,32.08,32.14,35337.0,22.6878,22.7232,22.6666,22.709,35337.0
2015-11-30 11:25:00,32.12,32.12,32.02,32.06,55073.0,22.6949,22.6949,22.6243,22.6525,55073.0
2015-11-30 11:30:00,32.06,32.18,32.05,32.13,64915.0,22.6525,22.7373,22.6455,22.702,64915.0
2015-11-30 11:35:00,32.14,32.14,32.04,32.07,56950.0,22.709,22.709,22.6384,22.6596,56950.0
2015-11-30 11:40:00,32.06,32.06,31.99,32.01,58663.0,22.6525,22.6525,22.6031,22.6172,58663.0
2015-11-30 11:45:00,32.01,32.1,31.99,32.02,34344.0,22.6172,22.6808,22.6031,22.6243,34344.0
2015-11-30 11:50:00,32.04,32.06,32.01,32.05,38857.0,22.6384,22.6525,22.6172,22.6455,38857.0
2015-11-30 11:55:00,32.05,32.08,32.0,32.02,34800.0,22.6455,22.6666,22.6101,22.6243,34800.0
2015-11-30 12:00:00,32.02,32.06,31.99,32.05,31771.0,22.6243,22.6525,22.6031,22.6455,31771.0
2015-11-30 12:05:00,32.05,32.08,32.02,32.05,30667.0,22.6455,22.6666,22.6243,22.6455,30667.0
2015-11-30 12:10:00,32.06,32.07,31.96,31.96,86975.0,22.6525,22.6596,22.5819,22.5819,86975.0
2015-11-30 12:15:00,31.96,32.01,31.9,31.97,30166.0,22.5819,22.6172,22.5395,22.5889,30166.0
2015-11-30 12:20:00,31.97,32.01,31.9,31.91,35617.0,22.5889,22.6172,22.5395,22.5465,35617.0
2015-11-30 12:25:00,31.92,31.92,31.88,31.88,35485.0,22.5536,22.5536,22.5253,22.5253,35485.0
2015-11-30 12:30:00,31.88,31.93,31.87,31.9,31571.0,22.5253,22.5607,22.5183,22.5395,31571.0
2015-11-30 12:35:00,31.9,31.93,31.88,31.88,17914.0,22.5395,22.5607,22.5253,22.5253,17914.0
2015-11-30 12:40:00,31.88,31.91,31.86,31.89,18735.0,22.5253,22.5465,22.5112,22.5324,18735.0
2015-11-30 12:45:00,31.9,31.9,31.85,31.85,32093.0,22.5395,22.5395,22.5041,22.5041,32093.0
2015-11-30 12:50:00,31.85,31.86,31.81,31.82,39056.0,22.5041,22.5112,22.4759,22.4829,39056.0
2015-11-30 12:55:00,31.82,31.83,31.78,31.83,37023.0,22.4829,22.49,22.4547,22.49,37023.0
2015-11-30 13:00:00,31.83,31.87,31.82,31.87,17412.0,22.49,22.5183,22.4829,22.5183,17412.0
2015-11-30 13:05:00,31.87,31.93,31.86,31.88,52784.0,22.5183,22.5607,22.5112,22.5253,52784.0
2015-11-30 13:10:00,31.88,31.91,31.87,31.88,21018.0,22.5253,22.5465,22.5183,22.5253,21018.0
2015-11-30 13:15:00,31.88,31.95,31.87,31.87,23953.0,22.5253,22.5748,22.5183,22.5183,23953.0
2015-11-30 13:20:00,31.86,31.86,31.82,31.84,23102.0,22.5112,22.5112,22.4829,22.4971,23102.0
2015-11-30 13:25:00,31.84,31.86,31.83,31.84,24177.0,22.4971,22.5112,22.49,22.4971,24177.0
2015-11-30 13:30:00,31.84,31.85,31.81,31.82,31131.0,22.4971,22.5041,22.4759,22.4829,31131.0
2015-11-30 13:35:00,31.83,31.84,31.77,31.81,30206.0,22.49,22.4971,22.4476,22.4759,30206.0
2015-11-30 13:40:00,31.81,31.82,31.8,31.81,23169.0,22.4759,22.4829,22.4688,22.4759,23169.0
2015-11-30 13:45:00,31.81,31.88,31.81,31.88,15296.0,22.4759,22.5253,22.4759,22.5253,15296.0
2015-11-30 13:50:00,31.88,31.88,31.81,31.84,31317.0,22.5253,22.5253,22.4759,22.4971,31317.0
2015-11-30 13:55:00,31.85,31.87,31.81,31.81,37505.0,22.5041,22.5183,22.4759,22.4759,37505.0
2015-11-30 14:00:00,31.81,31.81,31.73,31.74,60285.0,22.4759,22.4759,22.4193,22.4264,60285.0
2015-11-30 14:05:00,31.74,31.76,31.69,31.74,56587.0,22.4264,22.4405,22.3911,22.4264,56587.0
2015-11-30 14:10:00,31.74,31.75,31.71,31.73,75419.0,22.4264,22.4335,22.4052,22.4193,75419.0
2015-11-30 14:15:00,31.74,31.79,31.73,31.78,24053.0,22.4264,22.4617,22.4193,22.4547,24053.0
2015-11-30 14:20:00,31.78,31.79,31.75,31.79,39419.0,22.4547,22.4617,22.4335,22.4617,39419.0
2015-11-30 14:25:00,31.78,31.79,31.77,31.77,23764.0,22.4547,22.4617,22.4476,22.4476,23764.0
2015-11-30 14:30:00,31.77,31.78,31.74,31.76,33360.0,22.4476,22.4547,22.4264,22.4405,33360.0
2015-11-30 14:35:00,31.76,31.83,31.75,31.82,39869.0,22.4405,22.49,22.4335,22.4829,39869.0
2015-11-30 14:40:00,31.81,31.88,31.81,31.87,44028.0,22.4759,22.5253,22.4759,22.5183,44028.0
2015-11-30 14:45:00,31.87,31.88,31.84,31.87,38766.0,22.5183,22.5253,22.4971,22.5183,38766.0
2015-11-30 14:50:00,31.87,31.91,31.86,31.9,44140.0,22.5183,22.5465,22.5112,22.5395,44140.0
2015-11-30 14:55:00,31.9,31.96,31.86,31.95,112947.0,22.5395,22.5819,22.5112,22.5748,112947.0
2015-11-30 15:00:00,31.95,31.95,31.9,31.91,58755.0,22.5748,22.5748,22.5395,22.5465,58755.0
2015-11-30 15:05:00,31.91,31.94,31.89,31.92,41156.0,22.5465,22.5677,22.5324,22.5536,41156.0
2015-11-30 15:10:00,31.93,31.95,31.88,31.89,80278.0,22.5607,22.5748,22.5253,22.5324,80278.0
2015-11-30 15:15:00,31.89,31.89,31.83,31.86,74983.0,22.5324,22.5324,22.49,22.5112,74983.0
2015-11-30 15:20:00,31.86,31.86,31.75,31.76,65014.0,22.5112,22.5112,22.4335,22.4405,65014.0
2015-11-30 15:25:00,31.76,31.76,31.73,31.74,48917.0,22.4405,22.4405,22.4193,22.4264,48917.0
2015-11-30 15:30:00,31.74,31.82,31.72,31.79,102858.0,22.4264,22.4829,22.4123,22.4617,102858.0
2015-11-30 15:35:00,31.8,31.81,31.77,31.8,51403.0,22.4688,22.4759,22.4476,22.4688,51403.0
2015-11-30 15:40:00,31.8,31.81,31.7,31.71,94425.0,22.4688,22.4759,22.3982,22.4052,94425.0
2015-11-30 15:45:00,31.7,31.82,31.69,31.81,143941.0,22.3982,22.4829,22.3911,22.4759,143941.0
2015-11-30 15:50:00,31.8,31.82,31.77,31.82,108960.0,22.4688,22.4829,22.4476,22.4829,108960.0
2015-11-30 15:55:00,31.82,31.84,31.76,31.79,382316.0,22.4829,22.4971,22.4405,22.4617,382316.0
2015-12-01 09:30:00,31.83,31.89,31.75,31.79,87324.0,22.49,22.5324,22.4335,22.4617,87324.0
2015-12-01 09:35:00,31.8,31.82,31.53,31.57,108329.0,22.4688,22.4829,22.278,22.3063,108329.0
2015-12-01 09:40:00,31.57,31.8,31.55,31.68,74155.0,22.3063,22.4688,22.2922,22.384,74155.0
2015-12-01 09:45:00,31.67,31.81,31.63,31.72,112242.0,22.377,22.4759,22.3487,22.4123,112242.0
2015-12-01 09:50:00,31.72,31.8,31.68,31.77,52548.0,22.4123,22.4688,22.384,22.4476,52548.0
2015-12-01 09:55:00,31.77,31.78,31.54,31.54,63447.0,22.4476,22.4547,22.2851,22.2851,63447.0
2015-12-01 10:00:00,31.54,31.54,31.42,31.42,97714.0,22.2851,22.2851,22.2003,22.2003,97714.0
2015-12-01 10:05:00,31.42,31.44,31.36,31.4,120406.0,22.2003,22.2144,22.1579,22.1862,120406.0
2015-12-01 10:10:00,31.39,31.44,31.31,31.43,85371.0,22.1791,22.2144,22.1226,22.2074,85371.0
2015-12-01 10:15:00,31.42,31.44,31.29,31.34,77274.0,22.2003,22.2144,22.1085,22.1438,77274.0
2015-12-01 10:20:00,31.36,31.42,31.23,31.23,123527.0,22.1579,22.2003,22.0661,22.0661,123527.0
2015-12-01 10:25:00,31.23,31.3,31.14,31.26,158078.0,22.0661,22.1155,22.0025,22.0873,158078.0
2015-12-01 10:30:00,31.26,31.28,31.21,31.21,79557.0,22.0873,22.1014,22.0519,22.0519,79557.0
2015-12-01 10:35:00,31.21,31.36,31.2,31.3,74151.0,22.0519,22.1579,22.0449,22.1155,74151.0
2015-12-01 10:40:00,31.29,31.39,31.27,31.32,56361.0,22.1085,22.1791,22.0943,22.1297,56361.0
2015-12-01 10:45:00,31.32,31.35,31.25,31.3,62270.0,22.1297,22.1509,22.0802,22.1155,62270.0
2015-12-01 10:50:00,31.3,31.31,31.24,31.3,62472.0,22.1155,22.1226,22.0731,22.1155,62472.0
2015-12-01 10:55:00,31.3,31.31,31.22,31.22,28774.0,22.1155,22.1226,22.059,22.059,28774.0
2015-12-01 11:00:00,31.22,31.28,31.2,31.2,48837.0,22.059,22.1014,22.0449,22.0449,48837.0
2015-12-01 11:05:00,31.21,31.21,31.09,31.12,133065.0,22.0519,22.0519,21.9671,21.9883,133065.0
2015-12-01 11:10:00,31.12,31.19,31.11,31.11,42432.0,21.9883,22.0378,21.9813,21.9813,42432.0
2015-12-01 11:15:00,31.11,31.21,31.11,31.15,51653.0,21.9813,22.0519,21.9813,22.0095,51653.0
2015-12-01 11:20:00,31.15,31.29,31.15,31.19,128128.0,22.0095,22.1085,22.0095,22.0378,128128.0
2015-12-01 11:25:00,31.19,31.22,31.16,31.19,29505.0,22.0378,22.059,22.0166,22.0378,29505.0
2015-12-01 11:30:00,31.19,31.23,31.1,31.12,85181.0,22.0378,22.0661,21.9742,21.9883,85181.0
2015-12-01 11:35:00,31.12,31.12,31.02,31.03,83072.0,21.9883,21.9883,21.9177,21.9248,83072.0
2015-12-01 11:40:00,31.03,31.1,31.02,31.05,49067.0,21.9248,21.9742,21.9177,21.9389,49067.0
2015-12-01 11:45:00,31.05,31.11,31.04,31.11,38025.0,21.9389,21.9813,21.9318,21.9813,38025.0
2015-12-01 11:50:00,31.1,31.13,31.09,31.09,38614.0,21.9742,21.9954,21.9671,21.9671,38614.0
2015-12-01 11:55:00,31.09,31.1,31.07,31.08,17475.0,21.9671,21.9742,21.953,21.9601,17475.0
2015-12-01 12:00:00,31.07,31.15,31.07,31.12,49986.0,21.953,22.0095,21.953,21.9883,49986.0
2015-12-01 12:05:00,31.12,31.23,31.11,31.19,53180.0,21.9883,22.0661,21.9813,22.0378,53180.0
2015-12-01 12:10:00,31.19,31.21,31.16,31.21,55709.0,22.0378,22.0519,22.0166,22.0519,55709.0
2015-12-01 12:15:00,31.21,31.25,31.17,31.25,64366.0,22.0519,22.0802,22.0237,22.0802,64366.0
2015-12-01 12:20:00,31.25,31.34,31.24,31.32,45729.0,22.0802,22.1438,22.0731,22.1297,45729.0
2015-12-01 12:25:00,31.32,31.33,31.27,31.28,25175.0,22.1297,22.1367,22.0943,22.1014,25175.0
2015-12-01 12:30:00,31.28,31.28,31.2,31.24,39127.0,22.1014,22.1014,22.0449,22.0731,39127.0
2015-12-01 12:35:00,31.25,31.3,31.22,31.23,31469.0,22.0802,22.1155,22.059,22.0661,31469.0
2015-12-01 12:40:00,31.24,31.28,31.23,31.25,41278.0,22.0731,22.1014,22.0661,22.0802,41278.0
2015-12-01 12:45:00,31.26,31.26,31.19,31.19,17697.0,22.0873,22.0873,22.0378,22.0378,17697.0
2015-12-01 12:50:00,31.19,31.21,31.17,31.19,23805.0,22.0378,22.0519,22.0237,22.0378,23805.0
2015-12-01 12:55:00,31.19,31.2,31.13,31.13,16339.0,22.0378,22.0449,21.9954,21.9954,16339.0
2015-12-01 13:00:00,31.13,31.15,31.11,31.12,37037.0,21.9954,22.0095,21.9813,21.9883,37037.0
2015-12-01 13:05:00,31.12,31.14,31.1,31.1,14924.0,21.9883,22.0025,21.9742,21.9742,14924.0
2015-12-01 13:10:00,31.11,31.13,31.06,31.07,49738.0,21.9813,21.9954,21.946,21.953,49738.0
2015-12-01 13:15:00,31.06,31.1,31.04,31.07,70774.0,21.946,21.9742,21.9318,21.953,70774.0
2015-12-01 13:20:00,31.06,31.08,31.02,31.04,33636.0,21.946,21.9601,21.9177,21.9318,33636.0
2015-12-01 13:25:00,31.04,31.04,30.96,30.98,72608.0,21.9318,21.9318,21.8753,21.8894,72608.0
2015-12-01 13:30:00,30.98,31.04,30.94,31.0,53743.0,21.8894,21.9318,21.8612,21.9036,53743.0
2015-12-01 13:35:00,31.0,31.02,30.96,31.01,37645.0,21.9036,21.9177,21.8753,21.9106,37645.0
2015-12-01 13:40:00,31.02,31.03,30.99,31.01,53857.0,21.9177,21.9248,21.8965,21.9106,53857.0
2015-12-01 13:45:00,31.01,31.05,31.0,31.01,25872.0,21.9106,21.9389,21.9036,21.9106,25872.0
2015-12-01 13:50:00,31.01,31.1,31.01,31.1,36693.0,21.9106,21.9742,21.9106,21.9742,36693.0
2015-12-01 13:55:00,31.09,31.15,31.09,31.14,46129.0,21.9671,22.0095,21.9671,22.0025,46129.0
2015-12-01 14:00:00,31.14,31.2,31.13,31.17,26126.0,22.0025,22.0449,21.9954,22.0237,26126.0
2015-12-01 14:05:00,31.16,31.18,31.11,31.11,52191.0,22.0166,22.0307,21.9813,21.9813,52191.0
2015-12-01 14:10:00,31.11,31.14,31.07,31.08,41364.0,21.9813,22.0025,21.953,21.9601,41364.0
2015-12-01 14:15:00,31.07,31.14,31.06,31.13,36193.0,21.953,22.0025,21.946,21.9954,36193.0
2015-12-01 14:20:00,31.13,31.16,31.12,31.16,33209.0,21.9954,22.0166,21.9883,22.0166,33209.0
2015-12-01 14:25:00,31.15,31.26,31.14,31.26,37066.0,22.0095,22.0873,22.0025,22.0873,37066.0
2015-12-01 14:30:00,31.26,31.26,31.24,31.26,32445.0,22.0873,22.0873,22.0731,22.0873,32445.0
2015-12-01 14:35:00,31.26,31.26,31.22,31.25,46459.0,22.0873,22.0873,22.059,22.0802,46459.0
2015-12-01 14:40:00,31.25,31.34,31.25,31.32,47812.0,22.0802,22.1438,22.0802,22.1297,47812.0
2015-12-01 14:45:00,31.32,31.39,31.31,31.38,45796.0,22.1297,22.1791,22.1226,22.1721,45796.0
2015-12-01 14:50:00,31.37,31.38,31.32,31.36,66893.0,22.165,22.1721,22.1297,22.1579,66893.0
2015-12-01 14:55:00,31.36,31.42,31.35,31.37,58791.0,22.1579,22.2003,22.1509,22.165,58791.0
2015-12-01 15:00:00,31.38,31.44,31.37,31.43,39347.0,22.1721,22.2144,22.165,22.2074,39347.0
2015-12-01 15:05:00,31.43,31.46,31.4,31.46,51172.0,22.2074,22.2286,22.1862,22.2286,51172.0
2015-12-01 15:10:00,31.46,31.5,31.45,31.48,60169.0,22.2286,22.2568,22.2215,22.2427,60169.0
2015-12-01 15:15:00,31.49,31.51,31.49,31.5,61236.0,22.2498,22.2639,22.2498,22.2568,61236.0
2015-12-01 15:20:00,31.49,31.54,31.48,31.53,31165.0,22.2498,22.2851,22.2427,22.278,31165.0
2015-12-01 15:25:00,31.54,31.55,31.5,31.52,51989.0,22.2851,22.2922,22.2568,22.271,51989.0
2015-12-01 15:30:00,31.51,31.53,31.47,31.51,70386.0,22.2639,22.278,22.2356,22.2639,70386.0
2015-12-01 15:35:00,31.5,31.5,31.42,31.42,63687.0,22.2568,22.2568,22.2003,22.2003,63687.0
2015-12-01 15:40:00,31.42,31.44,31.41,31.43,44158.0,22.2003,22.2144,22.1932,22.2074,44158.0
2015-12-01 15:45:00,31.43,31.43,31.33,31.34,140794.0,22.2074,22.2074,22.1367,22.1438,140794.0
2015-12-01 15:50:00,31.34,31.41,31.34,31.41,86687.0,22.1438,22.1932,22.1438,22.1932,86687.0
2015-12-01 15:55:00,31.41,31.42,31.37,31.38,216192.0,22.1932,22.2003,22.165,22.1721,216192.0
2015-12-02 09:30:00,31.45,31.63,31.43,31.5,49204.0,22.2215,22.3487,22.2074,22.2568,49204.0
2015-12-02 09:35:00,31.49,31.52,31.33,31.45,81017.0,22.2498,22.271,22.1367,22.2215,81017.0
2015-12-02 09:40:00,31.46,31.52,31.34,31.34,39580.0,22.2286,22.271,22.1438,22.1438,39580.0
2015-12-02 09:45:00,31.33,31.45,31.32,31.39,34234.0,22.1367,22.2215,22.1297,22.1791,34234.0
2015-12-02 09:50:00,31.4,31.42,31.2,31.2,29461.0,22.1862,22.2003,22.0449,22.0449,29461.0
2015-12-02 09:55:00,31.22,31.42,31.19,31.42,23434.0,22.059,22.2003,22.0378,22.2003,23434.0
2015-12-02 10:00:00,31.41,31.46,31.32,31.44,23531.0,22.1932,22.2286,22.1297,22.2144,23531.0
2015-12-02 10:05:00,31.43,31.45,31.31,31.31,23650.0,22.2074,22.2215,22.1226,22.1226,23650.0
2015-12-02 10:10:00,31.3,31.4,31.27,31.39,114943.0,22.1155,22.1862,22.0943,22.1791,114943.0
2015-12-02 10:15:00,31.39,31.42,31.35,31.37,53562.0,22.1791,22.2003,22.1509,22.165,53562.0
2015-12-02 10:20:00,31.37,31.38,31.32,31.36,17896.0,22.165,22.1721,22.1297,22.1579,17896.0
2015-12-02 10:25:00,31.35,31.36,31.24,31.3,59107.0,22.1509,22.1579,22.0731,22.1155,59107.0
2015-12-02 10:30:00,31.29,31.3,31.23,31.27,24956.0,22.1085,22.1155,22.0661,22.0943,24956.0
2015-12-02 10:35:00,31.26,31.3,31.25,31.3,21349.0,22.0873,22.1155,22.0802,22.1155,21349.0
2015-12-02 10:40:00,31.3,31.35,31.27,31.35,51352.0,22.1155,22.1509,22.0943,22.1509,51352.0
2015-12-02 10:45:00,31.35,31.35,31.28,31.29,35144.0,22.1509,22.1509,22.1014,22.1085,35144.0
2015-12-02 10:50:00,31.28,31.32,31.25,31.27,94014.0,22.1014,22.1297,22.0802,22.0943,94014.0
2015-12-02 10:55:00,31.28,31.29,31.21,31.22,26778.0,22.1014,22.1085,22.0519,22.059,26778.0
2015-12-02 11:00:00,31.21,31.21,31.14,31.14,63597.0,22.0519,22.0519,22.0025,22.0025,63597.0
2015-12-02 11:05:00,31.14,31.16,31.13,31.15,43401.0,22.0025,22.0166,21.9954,22.0095,43401.0
2015-12-02 11:10:00,31.14,31.14,31.06,31.07,37059.0,22.0025,22.0025,21.946,21.953,37059.0
2015-12-02 11:15:00,31.08,31.08,31.03,31.03,39723.0,21.9601,21.9601,21.9248,21.9248,39723.0
2015-12-02 11:20:00,31.03,31.06,31.0,31.05,48226.0,21.9248,21.946,21.9036,21.9389,48226.0
2015-12-02 11:25:00,31.05,31.05,31.01,31.02,28777.0,21.9389,21.9389,21.9106,21.9177,28777.0
2015-12-02 11:30:00,31.01,31.04,30.99,30.99,49318.0,21.9106,21.9318,21.8965,21.8965,49318.0
2015-12-02 11:35:00,30.99,31.02,30.97,31.02,49889.0,21.8965,21.9177,21.8824,21.9177,49889.0
2015-12-02 11:40:00,31.02,31.05,31.0,31.05,18117.0,21.9177,21.9389,21.9036,21.9389,18117.0
2015-12-02 11:45:00,31.04,31.06,31.0,31.03,31567.0,21.9318,21.946,21.9036,21.9248,31567.0
2015-12-02 11:50:00,31.02,31.05,31.01,31.03,25724.0,21.9177,21.9389,21.9106,21.9248,25724.0
2015-12-02 11:55:00,31.02,31.04,31.02,31.03,24488.0,21.9177,21.9318,21.9177,21.9248,24488.0
2015-12-02 12:00:00,31.02,31.05,31.02,31.05,17865.0,21.9177,21.9389,21.9177,21.9389,17865.0
2015-12-02 12:05:00,31.06,31.06,30.96,30.98,69341.0,21.946,21.946,21.8753,21.8894,69341.0
2015-12-02 12:10:00,30.97,30.98,30.93,30.95,78841.0,21.8824,21.8894,21.8541,21.8682,78841.0
2015-12-02 12:15:00,30.94,30.98,30.94,30.96,19187.0,21.8612,21.8894,21.8612,21.8753,19187.0
2015-12-02 12:20:00,30.97,31.02,30.96,30.98,43453.0,21.8824,21.9177,21.8753,21.8894,43453.0
2015-12-02 12:25:00,30.97,30.98,30.93,30.93,39682.0,21.8824,21.8894,21.8541,21.8541,39682.0
2015-12-02 12:30:00,30.94,30.98,30.92,30.98,45952.0,21.8612,21.8894,21.847,21.8894,45952.0
2015-12-02 12:35:00,30.98,31.0,30.94,31.0,26212.0,21.8894,21.9036,21.8612,21.9036,26212.0
2015-12-02 12:40:00,31.0,31.04,30.97,30.97,46190.0,21.9036,21.9318,21.8824,21.8824,46190.0
2015-12-02 12:45:00,30.98,30.98,30.93,30.94,24637.0,21.8894,21.8894,21.8541,21.8612,24637.0
2015-12-02 12:50:00,30.94,30.98,30.93,30.96,18176.0,21.8612,21.8894,21.8541,21.8753,18176.0
2015-12-02 12:55:00,30.96,30.98,30.9,30.91,35328.0,21.8753,21.8894,21.8329,21.84,35328.0
2015-12-02 13:00:00,30.91,30.93,30.87,30.88,38434.0,21.84,21.8541,21.8117,21.8188,38434.0
2015-12-02 13:05:00,30.88,30.93,30.87,30.93,24139.0,21.8188,21.8541,21.8117,21.8541,24139.0
2015-12-02 13:10:00,30.93,30.94,30.89,30.92,34187.0,21.8541,21.8612,21.8258,21.847,34187.0
2015-12-02 13:15:00,30.93,30.94,30.9,30.94,30243.0,21.8541,21.8612,21.8329,21.8612,30243.0
2015-12-02 13:20:00,30.93,31.0,30.92,30.99,49352.0,21.8541,21.9036,21.847,21.8965,49352.0
2015-12-02 13:25:00,30.99,30.99,30.97,30.99,26121.0,21.8965,21.8965,21.8824,21.8965,26121.0
2015-12-02 13:30:00,30.99,30.99,30.94,30.94,18516.0,21.8965,21.8965,21.8612,21.8612,18516.0
2015-12-02 13:35:00,30.94,30.97,30.94,30.96,18314.0,21.8612,21.8824,21.8612,21.8753,18314.0
2015-12-02 13:40:00,30.95,30.95,30.88,30.88,20550.0,21.8682,21.8682,21.8188,21.8188,20550.0
2015-12-02 13:45:00,30.88,30.88,30.85,30.86,19322.0,21.8188,21.8188,21.7976,21.8046,19322.0
2015-12-02 13:50:00,30.86,30.89,30.82,30.88,51695.0,21.8046,21.8258,21.7764,21.8188,51695.0
2015-12-02 13:55:00,30.89,30.9,30.81,30.83,24830.0,21.8258,21.8329,21.7693,21.7834,24830.0
2015-12-02 14:00:00,30.83,30.85,30.81,30.83,46947.0,21.7834,21.7976,21.7693,21.7834,46947.0
2015-12-02 14:05:00,30.83,30.85,30.81,30.84,26519.0,21.7834,21.7976,21.7693,21.7905,26519.0
2015-12-02 14:10:00,30.83,30.84,30.8,30.84,25549.0,21.7834,21.7905,21.7622,21.7905,25549.0
2015-12-02 14:15:00,30.84,30.84,30.78,30.79,42777.0,21.7905,21.7905,21.7481,21.7552,42777.0
2015-12-02 14:20:00,30.79,30.8,30.74,30.78,46279.0,21.7552,21.7622,21.7198,21.7481,46279.0
2015-12-02 14:25:00,30.78,30.82,30.75,30.82,20087.0,21.7481,21.7764,21.7269,21.7764,20087.0
2015-12-02 14:30:00,30.81,30.81,30.76,30.78,26984.0,21.7693,21.7693,21.734,21.7481,26984.0
2015-12-02 14:35:00,30.8,30.81,30.77,30.77,72059.0,21.7622,21.7693,21.741,21.741,72059.0
2015-12-02 14:40:00,30.77,30.79,30.76,30.78,22603.0,21.741,21.7552,21.734,21.7481,22603.0
2015-12-02 14:45:00,30.78,30.78,30.72,30.76,56552.0,21.7481,21.7481,21.7057,21.734,56552.0
2015-12-02 14:50:00,30.75,30.77,30.74,30.75,27304.0,21.7269,21.741,21.7198,21.7269,27304.0
2015-12-02 14:55:00,30.75,30.78,30.72,30.78,70661.0,21.7269,21.7481,21.7057,21.7481,70661.0
2015-12-02 15:00:00,30.78,30.79,30.74,30.78,87817.0,21.7481,21.7552,21.7198,21.7481,87817.0
2015-12-02 15:05:00,30.77,30.79,30.74,30.77,41415.0,21.741,21.7552,21.7198,21.741,41415.0
2015-12-02 15:10:00,30.77,30.79,30.75,30.76,40841.0,21.741,21.7552,21.7269,21.734,40841.0
2015-12-02 15:15:00,30.76,30.86,30.75,30.85,52421.0,21.734,21.8046,21.7269,21.7976,52421.0
2015-12-02 15:20:00,30.85,30.92,30.84,30.92,34227.0,21.7976,21.847,21.7905,21.847,34227.0
2015-12-02 15:25:00,30.92,30.95,30.9,30.92,59075.0,21.847,21.8682,21.8329,21.847,59075.0
2015-12-02 15:30:00,30.91,30.94,30.86,30.94,64467.0,21.84,21.8612,21.8046,21.8612,64467.0
2015-12-02 15:35:00,30.94,30.95,30.89,30.93,71469.0,21.8612,21.8682,21.8258,21.8541,71469.0
2015-12-02 15:40:00,30.93,30.97,30.92,30.94,85411.0,21.8541,21.8824,21.847,21.8612,85411.0
2015-12-02 15:45:00,30.93,30.94,30.85,30.86,91300.0,21.8541,21.8612,21.7976,21.8046,91300.0
2015-12-02 15:50:00,30.85,30.91,30.85,30.91,88239.0,21.7976,21.84,21.7976,21.84,88239.0
2015-12-02 15:55:00,30.9,30.91,30.85,30.91,216471.0,21.8329,21.84,21.7976,21.84,216471.0
2015-12-03 09:30:00,30.9,30.98,30.59,30.72,91611.0,21.8329,21.8894,21.6139,21.7057,91611.0
2015-12-03 09:35:00,30.71,30.87,30.65,30.67,44482.0,21.6987,21.8117,21.6563,21.6704,44482.0
2015-12-03 09:40:00,30.66,30.78,30.54,30.6,57869.0,21.6633,21.7481,21.5785,21.6209,57869.0
2015-12-03 09:45:00,30.62,30.67,30.44,30.45,188318.0,21.6351,21.6704,21.5079,21.5149,188318.0
2015-12-03 09:50:00,30.45,30.56,30.45,30.5,104020.0,21.5149,21.5927,21.5149,21.5503,104020.0
2015-12-03 09:55:00,30.49,30.58,30.47,30.55,101978.0,21.5432,21.6068,21.5291,21.5856,101978.0
2015-12-03 10:00:00,30.55,30.56,30.45,30.45,85102.0,21.5856,21.5927,21.5149,21.5149,85102.0
2015-12-03 10:05:00,30.46,30.48,30.34,30.35,100612.0,21.522,21.5361,21.4372,21.4443,100612.0
2015-12-03 10:10:00,30.35,30.37,30.19,30.28,152339.0,21.4443,21.4584,21.3312,21.3948,152339.0
2015-12-03 10:15:00,30.28,30.38,30.23,30.24,64591.0,21.3948,21.4655,21.3595,21.3666,64591.0
2015-12-03 10:20:00,30.23,30.26,30.22,30.25,68528.0,21.3595,21.3807,21.3524,21.3736,68528.0
2015-12-03 10:25:00,30.25,30.45,30.24,30.44,292163.0,21.3736,21.5149,21.3666,21.5079,292163.0
2015-12-03 10:30:00,30.44,30.52,30.35,30.52,84649.0,21.5079,21.5644,21.4443,21.5644,84649.0
2015-12-03 10:35:00,30.53,30.53,30.4,30.4,97311.0,21.5715,21.5715,21.4796,21.4796,97311.0
2015-12-03 10:40:00,30.4,30.44,30.35,30.39,64360.0,21.4796,21.5079,21.4443,21.4726,64360.0
2015-12-03 10:45:00,30.39,30.41,30.36,30.41,57971.0,21.4726,21.4867,21.4514,21.4867,57971.0
2015-12-03 10:50:00,30.41,30.43,30.38,30.38,43619.0,21.4867,21.5008,21.4655,21.4655,43619.0
2015-12-03 10:55:00,30.38,30.38,30.31,30.37,42124.0,21.4655,21.4655,21.416,21.4584,42124.0
2015-12-03 11:00:00,30.38,30.38,30.31,30.38,63517.0,21.4655,21.4655,21.416,21.4655,63517.0
2015-12-03 11:05:00,30.37,30.4,30.33,30.39,47024.0,21.4584,21.4796,21.4302,21.4726,47024.0
2015-12-03 11:10:00,30.39,30.44,30.37,30.42,58672.0,21.4726,21.5079,21.4584,21.4937,58672.0
2015-12-03 11:15:00,30.43,30.54,30.42,30.54,62543.0,21.5008,21.5785,21.4937,21.5785,62543.0
2015-12-03 11:20:00,30.54,30.57,30.5,30.52,45305.0,21.5785,21.5997,21.5503,21.5644,45305.0
2015-12-03 11:25:00,30.52,30.68,30.51,30.67,67544.0,21.5644,21.6775,21.5573,21.6704,67544.0
2015-12-03 11:30:00,30.68,30.72,30.63,30.7,97642.0,21.6775,21.7057,21.6421,21.6916,97642.0
2015-12-03 11:35:00,30.7,30.86,30.68,30.78,127144.0,21.6916,21.8046,21.6775,21.7481,127144.0
2015-12-03 11:40:00,30.83,30.95,30.83,30.88,145528.0,21.7834,21.8682,21.7834,21.8188,145528.0
2015-12-03 11:45:00,30.88,30.94,30.83,30.93,43424.0,21.8188,21.8612,21.7834,21.8541,43424.0
2015-12-03 11:50:00,30.94,31.04,30.93,31.04,81674.0,21.8612,21.9318,21.8541,21.9318,81674.0
2015-12-03 11:55:00,31.04,31.15,31.03,31.14,91112.0,21.9318,22.0095,21.9248,22.0025,91112.0
2015-12-03 12:00:00,31.14,31.3,31.13,31.24,157482.0,22.0025,22.1155,21.9954,22.0731,157482.0
2015-12-03 12:05:00,31.24,31.27,31.14,31.2,72246.0,22.0731,22.0943,22.0025,22.0449,72246.0
2015-12-03 12:10:00,31.19,31.29,31.19,31.29,83545.0,22.0378,22.1085,22.0378,22.1085,83545.0
2015-12-03 12:15:00,31.28,31.29,31.17,31.25,38530.0,22.1014,22.1085,22.0237,22.0802,38530.0
2015-12-03 12:20:00,31.25,31.25,31.08,31.08,30542.0,22.0802,22.0802,21.9601,21.9601,30542.0
2015-12-03 12:25:00,31.09,31.14,31.05,31.13,40715.0,21.9671,22.0025,21.9389,21.9954,40715.0
2015-12-03 12:30:00,31.14,31.19,31.13,31.14,61015.0,22.0025,22.0378,21.9954,22.0025,61015.0
2015-12-03 12:35:00,31.13,31.27,31.12,31.22,54961.0,21.9954,22.0943,21.9883,22.059,54961.0
2015-12-03 12:40:00,31.22,31.35,31.22,31.35,59849.0,22.059,22.1509,22.059,22.1509,59849.0
2015-12-03 12:45:00,31.34,31.4,31.25,31.3,87017.0,22.1438,22.1862,22.0802,22.1155,87017.0
2015-12-03 12:50:00,31.29,31.39,31.29,31.39,103670.0,22.1085,22.1791,22.1085,22.1791,103670.0
2015-12-03 12:55:00,31.38,31.42,31.34,31.37,80777.0,22.1721,22.2003,22.1438,22.165,80777.0
2015-12-03 13:00:00,31.37,31.39,31.25,31.3,79685.0,22.165,22.1791,22.0802,22.1155,79685.0
2015-12-03 13:05:00,31.31,31.37,31.29,31.32,101988.0,22.1226,22.165,22.1085,22.1297,101988.0
2015-12-03 13:10:00,31.32,31.4,31.32,31.37,149662.0,22.1297,22.1862,22.1297,22.165,149662.0
2015-12-03 13:15:00,31.36,31.49,31.36,31.48,57393.0,22.1579,22.2498,22.1579,22.2427,57393.0
2015-12-03 13:20:00,31.48,31.49,31.38,31.45,124428.0,22.2427,22.2498,22.1721,22.2215,124428.0
2015-12-03 13:25:00,31.45,31.46,31.37,31.39,28350.0,22.2215,22.2286,22.165,22.1791,28350.0
2015-12-03 13:30:00,31.4,31.41,31.3,31.33,47407.0,22.1862,22.1932,22.1155,22.1367,47407.0
2015-12-03 13:35:00,31.32,31.33,31.24,31.25,38525.0,22.1297,22.1367,22.0731,22.0802,38525.0
2015-12-03 13:40:00,31.24,31.24,31.14,31.17,34115.0,22.0731,22.0731,22.0025,22.0237,34115.0
2015-12-03 13:45:00,31.17,31.17,31.04,31.04,42240.0,22.0237,22.0237,21.9318,21.9318,42240.0
2015-12-03 13:50:00,31.05,31.11,31.04,31.09,35633.0,21.9389,21.9813,21.9318,21.9671,35633.0
2015-12-03 13:55:00,31.09,31.09,30.98,30.99,90817.0,21.9671,21.9671,21.8894,21.8965,90817.0
2015-12-03 14:00:00,30.99,30.99,30.93,30.95,81427.0,21.8965,21.8965,21.8541,21.8682,81427.0
2015-12-03 14:05:00,30.95,31.01,30.94,31.0,48651.0,21.8682,21.9106,21.8612,21.9036,48651.0
2015-12-03 14:10:00,31.0,31.05,30.98,31.05,46348.0,21.9036,21.9389,21.8894,21.9389,46348.0
2015-12-03 14:15:00,31.05,31.1,31.03,31.07,108396.0,21.9389,21.9742,21.9248,21.953,108396.0
2015-12-03 14:20:00,31.06,31.08,30.99,31.0,71834.0,21.946,21.9601,21.8965,21.9036,71834.0
2015-12-03 14:25:00,31.0,31.01,30.93,30.95,73920.0,21.9036,21.9106,21.8541,21.8682,73920.0
2015-12-03 14:30:00,30.95,30.98,30.93,30.98,61659.0,21.8682,21.8894,21.8541,21.8894,61659.0
2015-12-03 14:35:00,30.98,31.06,30.97,31.03,92263.0,21.8894,21.946,21.8824,21.9248,92263.0
2015-12-03 14:40:00,31.02,31.03,30.95,30.96,135809.0,21.9177,21.9248,21.8682,21.8753,135809.0
2015-12-03 14:45:00,30.95,30.96,30.82,30.86,84851.0,21.8682,21.8753,21.7764,21.8046,84851.0
2015-12-03 14:50:00,30.86,30.99,30.85,30.98,78022.0,21.8046,21.8965,21.7976,21.8894,78022.0
2015-12-03 14:55:00,30.99,31.12,30.98,31.11,112186.0,21.8965,21.9883,21.8894,21.9813,112186.0
2015-12-03 15:00:00,31.11,31.27,31.1,31.27,216185.0,21.9813,22.0943,21.9742,22.0943,216185.0
2015-12-03 15:05:00,31.26,31.27,31.13,31.26,186620.0,22.0873,22.0943,21.9954,22.0873,186620.0
2015-12-03 15:10:00,31.25,31.26,31.11,31.13,136938.0,22.0802,22.0873,21.9813,21.9954,136938.0
2015-12-03 15:15:00,31.13,31.15,31.08,31.09,179634.0,21.9954,22.0095,21.9601,21.9671,179634.0
2015-12-03 15:20:00,31.1,31.17,31.09,31.17,118435.0,21.9742,22.0237,21.9671,22.0237,118435.0
2015-12-03 15:25:00,31.17,31.25,31.16,31.23,216839.0,22.0237,22.0802,22.0166,22.0661,216839.0
2015-12-03 15:30:00,31.23,31.26,31.19,31.25,244472.0,22.0661,22.0873,22.0378,22.0802,244472.0
2015-12-03 15:35:00,31.25,31.4,31.24,31.39,220712.0,22.0802,22.1862,22.0731,22.1791,220712.0
2015-12-03 15:40:00,31.38,31.39,31.25,31.27,216271.0,22.1721,22.1791,22.0802,22.0943,216271.0
2015-12-03 15:45:00,31.26,31.27,31.17,31.2,214908.0,22.0873,22.0943,22.0237,22.0449,214908.0
2015-12-03 15:50:00,31.2,31.25,31.18,31.25,354289.0,22.0449,22.0802,22.0307,22.0802,354289.0
2015-12-03 15:55:00,31.25,31.32,31.21,31.3,702103.0,22.0802,22.1297,22.0519,22.1155,702103.0
2015-12-04 09:30:00,31.47,31.49,31.15,31.3,98117.0,22.2356,22.2498,22.0095,22.1155,98117.0
2015-12-04 09:35:00,31.29,31.3,31.12,31.2,82871.0,22.1085,22.1155,21.9883,22.0449,82871.0
2015-12-04 09:40:00,31.22,31.29,31.18,31.27,147725.0,22.059,22.1085,22.0307,22.0943,147725.0
2015-12-04 09:45:00,31.27,31.48,31.25,31.41,79972.0,22.0943,22.2427,22.0802,22.1932,79972.0
2015-12-04 09:50:00,31.4,31.43,31.31,31.31,55771.0,22.1862,22.2074,22.1226,22.1226,55771.0
2015-12-04 09:55:00,31.31,31.35,31.22,31.23,44105.0,22.1226,22.1509,22.059,22.0661,44105.0
2015-12-04 10:00:00,31.23,31.36,31.22,31.29,57588.0,22.0661,22.1579,22.059,22.1085,57588.0
2015-12-04 10:05:00,31.28,31.28,31.16,31.18,53520.0,22.1014,22.1014,22.0166,22.0307,53520.0
2015-12-04 10:10:00,31.2,31.3,31.19,31.26,61751.0,22.0449,22.1155,22.0378,22.0873,61751.0
2015-12-04 10:15:00,31.27,31.27,31.16,31.23,54524.0,22.0943,22.0943,22.0166,22.0661,54524.0
2015-12-04 10:20:00,31.23,31.23,31.17,31.2,40602.0,22.0661,22.0661,22.0237,22.0449,40602.0
2015-12-04 10:25:00,31.19,31.26,31.19,31.19,34655.0,22.0378,22.0873,22.0378,22.0378,34655.0
2015-12-04 10:30:00,31.2,31.21,31.1,31.15,59910.0,22.0449,22.0519,21.9742,22.0095,59910.0
2015-12-04 10:35:00,31.16,31.32,31.16,31.31,55102.0,22.0166,22.1297,22.0166,22.1226,55102.0
2015-12-04 10:40:00,31.31,31.34,31.25,31.28,62500.0,22.1226,22.1438,22.0802,22.1014,62500.0
2015-12-04 10:45:00,31.27,31.35,31.27,31.35,73407.0,22.0943,22.1509,22.0943,22.1509,73407.0
2015-12-04 10:50:00,31.36,31.43,31.36,31.38,72923.0,22.1579,22.2074,22.1579,22.1721,72923.0
2015-12-04 10:55:00,31.37,31.42,31.36,31.38,44237.0,22.165,22.2003,22.1579,22.1721,44237.0
2015-12-04 11:00:00,31.39,31.44,31.38,31.42,72427.0,22.1791,22.2144,22.1721,22.2003,72427.0
2015-12-04 11:05:00,31.42,31.44,31.38,31.42,112904.0,22.2003,22.2144,22.1721,22.2003,112904.0
2015-12-04 11:10:00,31.41,31.51,31.39,31.45,74903.0,22.1932,22.2639,22.1791,22.2215,74903.0
2015-12-04 11:15:00,31.47,31.48,31.43,31.43,35131.0,22.2356,22.2427,22.2074,22.2074,35131.0
2015-12-04 11:20:00,31.43,31.47,31.39,31.45,40067.0,22.2074,22.2356,22.1791,22.2215,40067.0
2015-12-04 11:25:00,31.45,31.46,31.33,31.33,37084.0,22.2215,22.2286,22.1367,22.1367,37084.0
2015-12-04 11:30:00,31.33,31.36,31.32,31.36,100155.0,22.1367,22.1579,22.1297,22.1579,100155.0
2015-12-04 11:35:00,31.36,31.4,31.34,31.39,48252.0,22.1579,22.1862,22.1438,22.1791,48252.0
2015-12-04 11:40:00,31.38,31.39,31.29,31.29,55586.0,22.1721,22.1791,22.1085,22.1085,55586.0
2015-12-04 11:45:00,31.29,31.29,31.17,31.18,33464.0,22.1085,22.1085,22.0237,22.0307,33464.0
2015-12-04 11:50:00,31.2,31.23,31.13,31.16,39692.0,22.0449,22.0661,21.9954,22.0166,39692.0
2015-12-04 11:55:00,31.15,31.16,31.12,31.15,41268.0,22.0095,22.0166,21.9883,22.0095,41268.0
2015-12-04 12:00:00,31.15,31.16,31.07,31.07,52705.0,22.0095,22.0166,21.953,21.953,52705.0
2015-12-04 12:05:00,31.07,31.16,31.07,31.14,39139.0,21.953,22.0166,21.953,22.0025,39139.0
2015-12-04 12:10:00,31.14,31.17,31.13,31.16,33508.0,22.0025,22.0237,21.9954,22.0166,33508.0
2015-12-04 12:15:00,31.15,31.15,31.03,31.04,40804.0,22.0095,22.0095,21.9248,21.9318,40804.0
2015-12-04 12:20:00,31.04,31.11,31.02,31.11,80572.0,21.9318,21.9813,21.9177,21.9813,80572.0
2015-12-04 12:25:00,31.12,31.15,31.1,31.12,43353.0,21.9883,22.0095,21.9742,21.9883,43353.0
2015-12-04 12:30:00,31.12,31.22,31.11,31.22,52001.0,21.9883,22.059,21.9813,22.059,52001.0
2015-12-04 12:35:00,31.23,31.28,31.22,31.24,59192.0,22.0661,22.1014,22.059,22.0731,59192.0
2015-12-04 12:40:00,31.25,31.28,31.23,31.27,37646.0,22.0802,22.1014,22.0661,22.0943,37646.0
2015-12-04 12:45:00,31.27,31.32,31.27,31.32,24657.0,22.0943,22.1297,22.0943,22.1297,24657.0
2015-12-04 12:50:00,31.32,31.4,31.29,31.29,41766.0,22.1297,22.1862,22.1085,22.1085,41766.0
2015-12-04 12:55:00,31.29,31.31,31.26,31.3,37195.0,22.1085,22.1226,22.0873,22.1155,37195.0
2015-12-04 13:00:00,31.29,31.38,31.29,31.38,31966.0,22.1085,22.1721,22.1085,22.1721,31966.0
2015-12-04 13:05:00,31.37,31.41,31.31,31.4,35300.0,22.165,22.1932,22.1226,22.1862,35300.0
2015-12-04 13:10:00,31.4,31.44,31.34,31.38,53755.0,22.1862,22.2144,22.1438,22.1721,53755.0
2015-12-04 13:15:00,31.37,31.38,31.29,31.3,76267.0,22.165,22.1721,22.1085,22.1155,76267.0
2015-12-04 13:20:00,31.3,31.34,31.25,31.26,23449.0,22.1155,22.1438,22.0802,22.0873,23449.0
2015-12-04 13:25:00,31.26,31.28,31.22,31.27,32222.0,22.0873,22.1014,22.059,22.0943,32222.0
2015-12-04 13:30:00,31.27,31.28,31.17,31.17,34719.0,22.0943,22.1014,22.0237,22.0237,34719.0
2015-12-04 13:35:00,31.17,31.22,31.12,31.21,50493.0,22.0237,22.059,21.9883,22.0519,50493.0
2015-12-04 13:40:00,31.22,31.25,31.14,31.19,37436.0,22.059,22.0802,22.0025,22.0378,37436.0
2015-12-04 13:45:00,31.18,31.19,31.13,31.18,38745.0,22.0307,22.0378,21.9954,22.0307,38745.0
2015-12-04 13:50:00,31.19,31.19,31.12,31.17,37070.0,22.0378,22.0378,21.9883,22.0237,37070.0
2015-12-04 13:55:00,31.17,31.18,31.1,31.13,28714.0,22.0237,22.0307,21.9742,21.9954,28714.0
2015-12-04 14:00:00,31.13,31.13,31.09,31.13,35963.0,21.9954,21.9954,21.9671,21.9954,35963.0
2015-12-04 14:05:00,31.13,31.13,31.08,31.09,41707.0,21.9954,21.9954,21.9601,21.9671,41707.0
2015-12-04 14:10:00,31.1,31.1,31.04,31.04,50918.0,21.9742,21.9742,21.9318,21.9318,50918.0
2015-12-04 14:15:00,31.05,31.05,30.97,30.97,71189.0,21.9389,21.9389,21.8824,21.8824,71189.0
2015-12-04 14:20:00,30.97,30.98,30.92,30.93,108465.0,21.8824,21.8894,21.847,21.8541,108465.0
2015-12-04 14:25:00,30.92,30.96,30.89,30.94,71620.0,21.847,21.8753,21.8258,21.8612,71620.0
2015-12-04 14:30:00,30.94,30.96,30.92,30.92,55811.0,21.8612,21.8753,21.847,21.847,55811.0
2015-12-04 14:35:00,30.92,31.0,30.92,30.98,63198.0,21.847,21.9036,21.847,21.8894,63198.0
2015-12-04 14:40:00,30.97,31.02,30.95,31.01,56728.0,21.8824,21.9177,21.8682,21.9106,56728.0
2015-12-04 14:45:00,31.01,31.08,31.0,31.07,84659.0,21.9106,21.9601,21.9036,21.953,84659.0
2015-12-04 14:50:00,31.07,31.08,31.02,31.03,70170.0,21.953,21.9601,21.9177,21.9248,70170.0
2015-12-04 14:55:00,31.04,31.1,31.04,31.09,86600.0,21.9318,21.9742,21.9318,21.9671,86600.0
2015-12-04 15:00:00,31.09,31.09,31.02,31.04,75946.0,21.9671,21.9671,21.9177,21.9318,75946.0
2015-12-04 15:05:00,31.04,31.09,31.03,31.08,64720.0,21.9318,21.9671,21.9248,21.9601,64720.0
2015-12-04 15:10:00,31.07,31.08,31.02,31.02,69438.0,21.953,21.9601,21.9177,21.9177,69438.0
2015-12-04 15:15:00,31.02,31.03,30.98,30.98,56803.0,21.9177,21.9248,21.8894,21.8894,56803.0
2015-12-04 15:20:00,30.98,30.99,30.95,30.95,80047.0,21.8894,21.8965,21.8682,21.8682,80047.0
2015-12-04 15:25:00,30.95,30.99,30.89,30.98,147083.0,21.8682,21.8965,21.8258,21.8894,147083.0
2015-12-04 15:30:00,30.99,30.99,30.95,30.98,101733.0,21.8965,21.8965,21.8682,21.8894,101733.0
2015-12-04 15:35:00,30.98,30.99,30.95,30.98,96954.0,21.8894,21.8965,21.8682,21.8894,96954.0
2015-12-04 15:40:00,30.98,31.04,30.96,31.02,138744.0,21.8894,21.9318,21.8753,21.9177,138744.0
2015-12-04 15:45:00,31.01,31.02,30.97,30.99,170167.0,21.9106,21.9177,21.8824,21.8965,170167.0
2015-12-04 15:50:00,30.99,31.0,30.97,31.0,222993.0,21.8965,21.9036,21.8824,21.9036,222993.0
2015-12-04 15:55:00,30.99,31.03,30.98,31.01,336319.0,21.8965,21.9248,21.8894,21.9106,336319.0
2015-12-07 09:30:00,31.0,31.0,30.6,30.79,67921.0,21.9036,21.9036,21.6209,21.7552,67921.0
2015-12-07 09:35:00,30.79,30.8,30.62,30.65,77476.0,21.7552,21.7622,21.6351,21.6563,77476.0
2015-12-07 09:40:00,30.62,30.72,30.55,30.63,49846.0,21.6351,21.7057,21.5856,21.6421,49846.0
2015-12-07 09:45:00,30.63,30.67,30.52,30.55,60251.0,21.6421,21.6704,21.5644,21.5856,60251.0
2015-12-07 09:50:00,30.55,30.56,30.43,30.47,62330.0,21.5856,21.5927,21.5008,21.5291,62330.0
2015-12-07 09:55:00,30.46,30.5,30.41,30.47,39322.0,21.522,21.5503,21.4867,21.5291,39322.0
2015-12-07 10:00:00,30.45,30.49,30.36,30.38,88766.0,21.5149,21.5432,21.4514,21.4655,88766.0
2015-12-07 10:05:00,30.39,30.45,30.36,30.44,69476.0,21.4726,21.5149,21.4514,21.5079,69476.0
2015-12-07 10:10:00,30.44,30.63,30.44,30.62,96707.0,21.5079,21.6421,21.5079,21.6351,96707.0
2015-12-07 10:15:00,30.61,30.8,30.61,30.79,37538.0,21.628,21.7622,21.628,21.7552,37538.0
2015-12-07 10:20:00,30.79,30.8,30.7,30.8,69008.0,21.7552,21.7622,21.6916,21.7622,69008.0
2015-12-07 10:25:00,30.8,30.98,30.8,30.97,239382.0,21.7622,21.8894,21.7622,21.8824,239382.0
2015-12-07 10:30:00,30.96,30.97,30.88,30.95,119708.0,21.8753,21.8824,21.8188,21.8682,119708.0
2015-12-07 10:35:00,30.95,31.06,30.94,31.05,61508.0,21.8682,21.946,21.8612,21.9389,61508.0
2015-12-07 10:40:00,31.04,31.07,31.01,31.02,139164.0,21.9318,21.953,21.9106,21.9177,139164.0
2015-12-07 10:45:00,31.03,31.04,30.97,31.0,55059.0,21.9248,21.9318,21.8824,21.9036,55059.0
2015-12-07 10:50:00,30.99,31.01,30.95,30.95,48654.0,21.8965,21.9106,21.8682,21.8682,48654.0
2015-12-07 10:55:00,30.94,30.96,30.89,30.93,41290.0,21.8612,21.8753,21.8258,21.8541,41290.0
2015-12-07 11:00:00,30.94,30.98,30.9,30.94,34231.0,21.8612,21.8894,21.8329,21.8612,34231.0
2015-12-07 11:05:00,30.95,31.02,30.95,30.99,59155.0,21.8682,21.9177,21.8682,21.8965,59155.0
2015-12-07 11:10:00,30.98,31.0,30.93,30.94,61651.0,21.8894,21.9036,21.8541,21.8612,61651.0
2015-12-07 11:15:00,30.94,30.95,30.89,30.95,33953.0,21.8612,21.8682,21.8258,21.8682,33953.0
2015-12-07 11:20:00,30.95,30.99,30.9,30.92,31137.0,21.8682,21.8965,21.8329,21.847,31137.0
2015-12-07 11:25:00,30.91,30.93,30.86,30.88,22474.0,21.84,21.8541,21.8046,21.8188,22474.0
2015-12-07 11:30:00,30.88,30.98,30.88,30.95,25735.0,21.8188,21.8894,21.8188,21.8682,25735.0
2015-12-07 11:35:00,30.95,30.99,30.9,30.99,29740.0,21.8682,21.8965,21.8329,21.8965,29740.0
2015-12-07 11:40:00,30.99,31.03,30.97,30.98,18970.0,21.8965,21.9248,21.8824,21.8894,18970.0
2015-12-07 11:45:00,30.99,31.0,30.95,30.97,23474.0,21.8965,21.9036,21.8682,21.8824,23474.0
2015-12-07 11:50:00,30.98,31.1,30.97,31.09,38008.0,21.8894,21.9742,21.8824,21.9671,38008.0
2015-12-07 11:55:00,31.08,31.15,31.08,31.13,27522.0,21.9601,22.0095,21.9601,21.9954,27522.0
2015-12-07 12:00:00,31.13,31.14,31.08,31.13,36030.0,21.9954,22.0025,21.9601,21.9954,36030.0
2015-12-07 12:05:00,31.13,31.14,31.09,31.11,24709.0,21.9954,22.0025,21.9671,21.9813,24709.0
2015-12-07 12:10:00,31.11,31.14,31.09,31.14,17014.0,21.9813,22.0025,21.9671,22.0025,17014.0
2015-12-07 12:15:00,31.14,31.15,31.13,31.13,14699.0,22.0025,22.0095,21.9954,21.9954,14699.0
2015-12-07 12:20:00,31.13,31.13,31.07,31.1,23904.0,21.9954,21.9954,21.953,21.9742,23904.0
2015-12-07 12:25:00,31.1,31.11,31.05,31.08,22710.0,21.9742,21.9813,21.9389,21.9601,22710.0
2015-12-07 12:30:00,31.08,31.08,31.06,31.07,21019.0,21.9601,21.9601,21.946,21.953,21019.0
2015-12-07 12:35:00,31.07,31.08,31.04,31.06,30077.0,21.953,21.9601,21.9318,21.946,30077.0
2015-12-07 12:40:00,31.06,31.06,30.94,30.95,49137.0,21.946,21.946,21.8612,21.8682,49137.0
2015-12-07 12:45:00,30.95,31.01,30.95,31.01,14640.0,21.8682,21.9106,21.8682,21.9106,14640.0
2015-12-07 12:50:00,31.01,31.03,31.0,31.02,11179.0,21.9106,21.9248,21.9036,21.9177,11179.0
2015-12-07 12:55:00,31.02,31.03,30.98,31.01,34832.0,21.9177,21.9248,21.8894,21.9106,34832.0
2015-12-07 13:00:00,31.01,31.01,30.91,30.91,26387.0,21.9106,21.9106,21.84,21.84,26387.0
2015-12-07 13:05:00,30.9,30.98,30.89,30.94,25321.0,21.8329,21.8894,21.8258,21.8612,25321.0
2015-12-07 13:10:00,30.95,31.0,30.93,30.93,25655.0,21.8682,21.9036,21.8541,21.8541,25655.0
2015-12-07 13:15:00,30.93,30.97,30.93,30.95,22812.0,21.8541,21.8824,21.8541,21.8682,22812.0
2015-12-07 13:20:00,30.95,30.97,30.94,30.97,26766.0,21.8682,21.8824,21.8612,21.8824,26766.0
2015-12-07 13:25:00,30.97,31.05,30.95,31.01,49786.0,21.8824,21.9389,21.8682,21.9106,49786.0
2015-12-07 13:30:00,31.0,31.02,30.98,31.0,15066.0,21.9036,21.9177,21.8894,21.9036,15066.0
2015-12-07 13:35:00,31.01,31.05,30.99,31.03,15919.0,21.9106,21.9389,21.8965,21.9248,15919.0
2015-12-07 13:40:00,31.02,31.02,30.92,30.93,29858.0,21.9177,21.9177,21.847,21.8541,29858.0
2015-12-07 13:45:00,30.93,30.93,30.85,30.87,19855.0,21.8541,21.8541,21.7976,21.8117,19855.0
2015-12-07 13:50:00,30.87,30.92,30.86,30.92,11758.0,21.8117,21.847,21.8046,21.847,11758.0
2015-12-07 13:55:00,30.9,30.96,30.88,30.94,30249.0,21.8329,21.8753,21.8188,21.8612,30249.0
2015-12-07 14:00:00,30.94,30.94,30.89,30.93,33355.0,21.8612,21.8612,21.8258,21.8541,33355.0
2015-12-07 14:05:00,30.92,30.94,30.88,30.88,21773.0,21.847,21.8612,21.8188,21.8188,21773.0
2015-12-07 14:10:00,30.88,30.89,30.86,30.87,24585.0,21.8188,21.8258,21.8046,21.8117,24585.0
2015-12-07 14:15:00,30.88,30.89,30.87,30.89,39428.0,21.8188,21.8258,21.8117,21.8258,39428.0
2015-12-07 14:20:00,30.89,30.94,30.88,30.94,49212.0,21.8258,21.8612,21.8188,21.8612,49212.0
2015-12-07 14:25:00,30.94,30.96,30.91,30.94,45860.0,21.8612,21.8753,21.84,21.8612,45860.0
2015-12-07 14:30:00,30.95,31.01,30.94,30.95,52815.0,21.8682,21.9106,21.8612,21.8682,52815.0
2015-12-07 14:35:00,30.96,31.0,30.96,30.98,24738.0,21.8753,21.9036,21.8753,21.8894,24738.0
2015-12-07 14:40:00,30.98,31.01,30.96,30.97,66199.0,21.8894,21.9106,21.8753,21.8824,66199.0
2015-12-07 14:45:00,30.96,31.03,30.95,31.01,31932.0,21.8753,21.9248,21.8682,21.9106,31932.0
2015-12-07 14:50:00,31.02,31.04,30.97,31.01,28979.0,21.9177,21.9318,21.8824,21.9106,28979.0
2015-12-07 14:55:00,31.01,31.01,30.97,30.99,50820.0,21.9106,21.9106,21.8824,21.8965,50820.0
2015-12-07 15:00:00,30.98,30.98,30.94,30.94,27930.0,21.8894,21.8894,21.8612,21.8612,27930.0
2015-12-07 15:05:00,30.94,30.96,30.92,30.95,42259.0,21.8612,21.8753,21.847,21.8682,42259.0
2015-12-07 15:10:00,30.95,30.96,30.9,30.9,52007.0,21.8682,21.8753,21.8329,21.8329,52007.0
2015-12-07 15:15:00,30.9,30.94,30.86,30.94,27684.0,21.8329,21.8612,21.8046,21.8612,27684.0
2015-12-07 15:20:00,30.94,30.96,30.92,30.95,35871.0,21.8612,21.8753,21.847,21.8682,35871.0
2015-12-07 15:25:00,30.95,30.96,30.92,30.95,36127.0,21.8682,21.8753,21.847,21.8682,36127.0
2015-12-07 15:30:00,30.94,30.98,30.94,30.95,47177.0,21.8612,21.8894,21.8612,21.8682,47177.0
2015-12-07 15:35:00,30.95,30.96,30.91,30.94,71796.0,21.8682,21.8753,21.84,21.8612,71796.0
2015-12-07 15:40:00,30.95,30.95,30.87,30.92,120794.0,21.8682,21.8682,21.8117,21.847,120794.0
2015-12-07 15:45:00,30.91,30.95,30.91,30.93,63455.0,21.84,21.8682,21.84,21.8541,63455.0
2015-12-07 15:50:00,30.94,30.94,30.9,30.92,114497.0,21.8612,21.8612,21.8329,21.847,114497.0
2015-12-07 15:55:00,30.92,30.92,30.9,30.91,184926.0,21.847,21.847,21.8329,21.84,184926.0
2015-12-08 09:30:00,30.48,30.68,30.34,30.52,81982.0,21.6967,21.839,21.597,21.7251,81982.0
2015-12-08 09:35:00,30.52,30.62,30.43,30.57,63234.0,21.7251,21.7963,21.6611,21.7607,63234.0
2015-12-08 09:40:00,30.54,30.85,30.46,30.78,78132.0,21.7394,21.96,21.6824,21.9102,78132.0
2015-12-08 09:45:00,30.81,30.93,30.71,30.89,66435.0,21.9316,22.017,21.8604,21.9885,66435.0
2015-12-08 09:50:00,30.88,30.89,30.67,30.77,138786.0,21.9814,21.9885,21.8319,21.9031,138786.0
2015-12-08 09:55:00,30.78,30.79,30.66,30.68,47885.0,21.9102,21.9173,21.8248,21.839,47885.0
2015-12-08 10:00:00,30.69,30.84,30.67,30.8,54808.0,21.8461,21.9529,21.8319,21.9244,54808.0
2015-12-08 10:05:00,30.8,30.92,30.76,30.87,54565.0,21.9244,22.0099,21.896,21.9743,54565.0
2015-12-08 10:10:00,30.87,30.9,30.83,30.87,54615.0,21.9743,21.9956,21.9458,21.9743,54615.0
2015-12-08 10:15:00,30.87,30.94,30.79,30.81,146933.0,21.9743,22.0241,21.9173,21.9316,146933.0
2015-12-08 10:20:00,30.81,30.91,30.75,30.91,51496.0,21.9316,22.0027,21.8888,22.0027,51496.0
2015-12-08 10:25:00,30.92,31.01,30.89,31.01,62216.0,22.0099,22.0739,21.9885,22.0739,62216.0
2015-12-08 10:30:00,31.0,31.08,30.94,31.05,63393.0,22.0668,22.1238,22.0241,22.1024,63393.0
2015-12-08 10:35:00,31.05,31.07,30.97,30.99,42007.0,22.1024,22.1166,22.0454,22.0597,42007.0
2015-12-08 10:40:00,30.98,31.08,30.98,31.03,45086.0,22.0526,22.1238,22.0526,22.0882,45086.0
2015-12-08 10:45:00,31.03,31.08,31.0,31.06,27877.0,22.0882,22.1238,22.0668,22.1095,27877.0
2015-12-08 10:50:00,31.07,31.1,31.03,31.05,27601.0,22.1166,22.138,22.0882,22.1024,27601.0
2015-12-08 10:55:00,31.05,31.16,31.03,31.14,21333.0,22.1024,22.1807,22.0882,22.1665,21333.0
2015-12-08 11:00:00,31.15,31.29,31.14,31.29,50543.0,22.1736,22.2732,22.1665,22.2732,50543.0
2015-12-08 11:05:00,31.3,31.36,31.26,31.35,39813.0,22.2804,22.3231,22.2519,22.3159,39813.0
2015-12-08 11:10:00,31.35,31.35,31.25,31.28,40780.0,22.3159,22.3159,22.2448,22.2661,40780.0
2015-12-08 11:15:00,31.29,31.29,31.22,31.29,25255.0,22.2732,22.2732,22.2234,22.2732,25255.0
2015-12-08 11:20:00,31.29,31.32,31.22,31.25,29943.0,22.2732,22.2946,22.2234,22.2448,29943.0
2015-12-08 11:25:00,31.24,31.25,31.15,31.15,20562.0,22.2376,22.2448,22.1736,22.1736,20562.0
2015-12-08 11:30:00,31.15,31.17,31.1,31.1,20148.0,22.1736,22.1878,22.138,22.138,20148.0
2015-12-08 11:35:00,31.11,31.13,31.04,31.06,25465.0,22.1451,22.1593,22.0953,22.1095,25465.0
2015-12-08 11:40:00,31.06,31.12,31.04,31.1,18255.0,22.1095,22.1522,22.0953,22.138,18255.0
2015-12-08 11:45:00,31.11,31.13,31.08,31.1,13896.0,22.1451,22.1593,22.1238,22.138,13896.0
2015-12-08 11:50:00,31.09,31.1,31.04,31.1,25554.0,22.1309,22.138,22.0953,22.138,25554.0
2015-12-08 11:55:00,31.11,31.11,31.08,31.1,11668.0,22.1451,22.1451,22.1238,22.138,11668.0
2015-12-08 12:00:00,31.09,31.11,31.07,31.08,37557.0,22.1309,22.1451,22.1166,22.1238,37557.0
2015-12-08 12:05:00,31.08,31.14,31.07,31.11,21027.0,22.1238,22.1665,22.1166,22.1451,21027.0
2015-12-08 12:10:00,31.11,31.13,31.07,31.08,18928.0,22.1451,22.1593,22.1166,22.1238,18928.0
2015-12-08 12:15:00,31.09,31.09,30.95,30.96,40812.0,22.1309,22.1309,22.0312,22.0383,40812.0
2015-12-08 12:20:00,30.95,30.96,30.92,30.92,18937.0,22.0312,22.0383,22.0099,22.0099,18937.0
2015-12-08 12:25:00,30.92,30.95,30.91,30.93,22546.0,22.0099,22.0312,22.0027,22.017,22546.0
2015-12-08 12:30:00,30.92,30.93,30.88,30.93,19339.0,22.0099,22.017,21.9814,22.017,19339.0
2015-12-08 12:35:00,30.92,31.01,30.92,31.0,42595.0,22.0099,22.0739,22.0099,22.0668,42595.0
2015-12-08 12:40:00,31.0,31.01,30.97,31.0,23046.0,22.0668,22.0739,22.0454,22.0668,23046.0
2015-12-08 12:45:00,31.0,31.01,30.9,30.95,22053.0,22.0668,22.0739,21.9956,22.0312,22053.0
2015-12-08 12:50:00,30.94,30.99,30.93,30.99,7072.0,22.0241,22.0597,22.017,22.0597,7072.0
2015-12-08 12:55:00,31.0,31.01,30.97,30.99,12999.0,22.0668,22.0739,22.0454,22.0597,12999.0
2015-12-08 13:00:00,31.0,31.02,30.99,30.99,14538.0,22.0668,22.081,22.0597,22.0597,14538.0
2015-12-08 13:05:00,30.98,30.99,30.93,30.96,11516.0,22.0526,22.0597,22.017,22.0383,11516.0
2015-12-08 13:10:00,30.95,30.98,30.91,30.96,15522.0,22.0312,22.0526,22.0027,22.0383,15522.0
2015-12-08 13:15:00,30.96,30.96,30.88,30.89,37846.0,22.0383,22.0383,21.9814,21.9885,37846.0
2015-12-08 13:20:00,30.89,30.89,30.81,30.81,34179.0,21.9885,21.9885,21.9316,21.9316,34179.0
2015-12-08 13:25:00,30.82,30.88,30.82,30.83,72687.0,21.9387,21.9814,21.9387,21.9458,72687.0
2015-12-08 13:30:00,30.84,30.86,30.83,30.83,20933.0,21.9529,21.9671,21.9458,21.9458,20933.0
2015-12-08 13:35:00,30.84,30.85,30.8,30.8,21468.0,21.9529,21.96,21.9244,21.9244,21468.0
2015-12-08 13:40:00,30.8,30.83,30.78,30.81,18400.0,21.9244,21.9458,21.9102,21.9316,18400.0
2015-12-08 13:45:00,30.81,30.83,30.8,30.81,66627.0,21.9316,21.9458,21.9244,21.9316,66627.0
2015-12-08 13:50:00,30.8,30.85,30.77,30.85,11913.0,21.9244,21.96,21.9031,21.96,11913.0
2015-12-08 13:55:00,30.85,30.88,30.83,30.88,21340.0,21.96,21.9814,21.9458,21.9814,21340.0
2015-12-08 14:00:00,30.88,30.93,30.87,30.93,22324.0,21.9814,22.017,21.9743,22.017,22324.0
2015-12-08 14:05:00,30.93,30.96,30.93,30.96,23049.0,22.017,22.0383,22.017,22.0383,23049.0
2015-12-08 14:10:00,30.95,30.98,30.94,30.94,25534.0,22.0312,22.0526,22.0241,22.0241,25534.0
2015-12-08 14:15:00,30.95,30.98,30.94,30.96,17317.0,22.0312,22.0526,22.0241,22.0383,17317.0
2015-12-08 14:20:00,30.96,30.96,30.87,30.87,22074.0,22.0383,22.0383,21.9743,21.9743,22074.0
2015-12-08 14:25:00,30.86,30.91,30.85,30.91,16043.0,21.9671,22.0027,21.96,22.0027,16043.0
2015-12-08 14:30:00,30.9,30.95,30.9,30.9,21174.0,21.9956,22.0312,21.9956,21.9956,21174.0
2015-12-08 14:35:00,30.9,30.92,30.9,30.92,9795.0,21.9956,22.0099,21.9956,22.0099,9795.0
2015-12-08 14:40:00,30.91,30.92,30.87,30.89,26438.0,22.0027,22.0099,21.9743,21.9885,26438.0
2015-12-08 14:45:00,30.88,30.95,30.88,30.92,25662.0,21.9814,22.0312,21.9814,22.0099,25662.0
2015-12-08 14:50:00,30.93,30.97,30.92,30.95,18955.0,22.017,22.0454,22.0099,22.0312,18955.0
2015-12-08 14:55:00,30.95,30.95,30.88,30.88,32839.0,22.0312,22.0312,21.9814,21.9814,32839.0
2015-12-08 15:00:00,30.89,30.89,30.84,30.87,43230.0,21.9885,21.9885,21.9529,21.9743,43230.0
2015-12-08 15:05:00,30.87,30.93,30.86,30.92,27330.0,21.9743,22.017,21.9671,22.0099,27330.0
2015-12-08 15:10:00,30.92,30.92,30.83,30.83,28643.0,22.0099,22.0099,21.9458,21.9458,28643.0
2015-12-08 15:15:00,30.82,30.85,30.8,30.82,34176.0,21.9387,21.96,21.9244,21.9387,34176.0
2015-12-08 15:20:00,30.81,30.85,30.81,30.84,26220.0,21.9316,21.96,21.9316,21.9529,26220.0
2015-12-08 15:25:00,30.84,30.85,30.79,30.8,25837.0,21.9529,21.96,21.9173,21.9244,25837.0
2015-12-08 15:30:00,30.8,30.9,30.78,30.88,69619.0,21.9244,21.9956,21.9102,21.9814,69619.0
2015-12-08 15:35:00,30.88,30.89,30.84,30.87,54521.0,21.9814,21.9885,21.9529,21.9743,54521.0
2015-12-08 15:40:00,30.87,30.87,30.81,30.86,77332.0,21.9743,21.9743,21.9316,21.9671,77332.0
2015-12-08 15:45:00,30.87,30.88,30.82,30.88,69772.0,21.9743,21.9814,21.9387,21.9814,69772.0
2015-12-08 15:50:00,30.88,30.91,30.87,30.9,73157.0,21.9814,22.0027,21.9743,21.9956,73157.0
2015-12-08 15:55:00,30.9,30.9,30.83,30.86,115801.0,21.9956,21.9956,21.9458,21.9671,115801.0
2015-12-09 09:30:00,30.58,30.71,30.52,30.64,96874.0,21.7678,21.8604,21.7251,21.8105,96874.0
2015-12-09 09:35:00,30.66,30.95,30.66,30.94,32393.0,21.8248,22.0312,21.8248,22.0241,32393.0
2015-12-09 09:40:00,30.94,31.11,30.94,31.05,35636.0,22.0241,22.1451,22.0241,22.1024,35636.0
2015-12-09 09:45:00,31.04,31.17,31.0,31.17,28988.0,22.0953,22.1878,22.0668,22.1878,28988.0
2015-12-09 09:50:00,31.18,31.18,31.02,31.06,101418.0,22.1949,22.1949,22.081,22.1095,101418.0
2015-12-09 09:55:00,31.06,31.16,31.05,31.15,38446.0,22.1095,22.1807,22.1024,22.1736,38446.0
2015-12-09 10:00:00,31.14,31.2,31.08,31.18,36890.0,22.1665,22.2092,22.1238,22.1949,36890.0
2015-12-09 10:05:00,31.2,31.27,31.18,31.27,80643.0,22.2092,22.259,22.1949,22.259,80643.0
2015-12-09 10:10:00,31.27,31.35,31.25,31.29,45570.0,22.259,22.3159,22.2448,22.2732,45570.0
2015-12-09 10:15:00,31.31,31.4,31.29,31.39,63154.0,22.2875,22.3515,22.2732,22.3444,63154.0
2015-12-09 10:20:00,31.38,31.42,31.32,31.36,29175.0,22.3373,22.3658,22.2946,22.3231,29175.0
2015-12-09 10:25:00,31.36,31.38,31.33,31.33,33375.0,22.3231,22.3373,22.3017,22.3017,33375.0
2015-12-09 10:30:00,31.33,31.46,31.33,31.42,54100.0,22.3017,22.3942,22.3017,22.3658,54100.0
2015-12-09 10:35:00,31.43,31.44,31.35,31.38,22194.0,22.3729,22.38,22.3159,22.3373,22194.0
2015-12-09 10:40:00,31.38,31.4,31.35,31.38,26767.0,22.3373,22.3515,22.3159,22.3373,26767.0
2015-12-09 10:45:00,31.39,31.4,31.25,31.27,59279.0,22.3444,22.3515,22.2448,22.259,59279.0
2015-12-09 10:50:00,31.28,31.31,31.23,31.26,21533.0,22.2661,22.2875,22.2305,22.2519,21533.0
2015-12-09 10:55:00,31.24,31.26,31.2,31.24,28734.0,22.2376,22.2519,22.2092,22.2376,28734.0
2015-12-09 11:00:00,31.24,31.25,31.15,31.17,30922.0,22.2376,22.2448,22.1736,22.1878,30922.0
2015-12-09 11:05:00,31.17,31.2,31.12,31.13,27033.0,22.1878,22.2092,22.1522,22.1593,27033.0
2015-12-09 11:10:00,31.12,31.13,31.08,31.1,45290.0,22.1522,22.1593,22.1238,22.138,45290.0
2015-12-09 11:15:00,31.1,31.12,31.01,31.04,75128.0,22.138,22.1522,22.0739,22.0953,75128.0
2015-12-09 11:20:00,31.03,31.04,30.97,30.98,33500.0,22.0882,22.0953,22.0454,22.0526,33500.0
2015-12-09 11:25:00,30.98,31.01,30.94,30.99,32771.0,22.0526,22.0739,22.0241,22.0597,32771.0
2015-12-09 11:30:00,31.0,31.03,30.96,30.96,32677.0,22.0668,22.0882,22.0383,22.0383,32677.0
2015-12-09 11:35:00,30.97,30.98,30.92,30.95,25553.0,22.0454,22.0526,22.0099,22.0312,25553.0
2015-12-09 11:40:00,30.96,30.96,30.85,30.85,32477.0,22.0383,22.0383,21.96,21.96,32477.0
2015-12-09 11:45:00,30.86,30.86,30.77,30.78,35935.0,21.9671,21.9671,21.9031,21.9102,35935.0
2015-12-09 11:50:00,30.78,30.81,30.77,30.79,30814.0,21.9102,21.9316,21.9031,21.9173,30814.0
2015-12-09 11:55:00,30.8,30.8,30.71,30.74,37588.0,21.9244,21.9244,21.8604,21.8817,37588.0
2015-12-09 12:00:00,30.74,30.8,30.71,30.73,37472.0,21.8817,21.9244,21.8604,21.8746,37472.0
2015-12-09 12:05:00,30.73,30.76,30.71,30.76,17067.0,21.8746,21.896,21.8604,21.896,17067.0
2015-12-09 12:10:00,30.75,30.76,30.6,30.63,51187.0,21.8888,21.896,21.7821,21.8034,51187.0
2015-12-09 12:15:00,30.63,30.65,30.6,30.62,35788.0,21.8034,21.8177,21.7821,21.7963,35788.0
2015-12-09 12:20:00,30.62,30.62,30.53,30.59,35704.0,21.7963,21.7963,21.7322,21.775,35704.0
2015-12-09 12:25:00,30.58,30.61,30.56,30.59,33599.0,21.7678,21.7892,21.7536,21.775,33599.0
2015-12-09 12:30:00,30.58,30.61,30.54,30.56,33078.0,21.7678,21.7892,21.7394,21.7536,33078.0
2015-12-09 12:35:00,30.55,30.57,30.43,30.45,34812.0,21.7465,21.7607,21.6611,21.6753,34812.0
2015-12-09 12:40:00,30.45,30.45,30.38,30.4,52024.0,21.6753,21.6753,21.6255,21.6397,52024.0
2015-12-09 12:45:00,30.39,30.39,30.3,30.32,65941.0,21.6326,21.6326,21.5685,21.5828,65941.0
2015-12-09 12:50:00,30.33,30.35,30.29,30.33,71602.0,21.5899,21.6041,21.5614,21.5899,71602.0
2015-12-09 12:55:00,30.33,30.5,30.33,30.46,138910.0,21.5899,21.7109,21.5899,21.6824,138910.0
2015-12-09 13:00:00,30.46,30.57,30.44,30.5,45559.0,21.6824,21.7607,21.6682,21.7109,45559.0
2015-12-09 13:05:00,30.5,30.53,30.43,30.52,26432.0,21.7109,21.7322,21.6611,21.7251,26432.0
2015-12-09 13:10:00,30.51,30.61,30.51,30.59,22772.0,21.718,21.7892,21.718,21.775,22772.0
2015-12-09 13:15:00,30.59,30.67,30.58,30.58,23512.0,21.775,21.8319,21.7678,21.7678,23512.0
2015-12-09 13:20:00,30.57,30.6,30.55,30.59,25672.0,21.7607,21.7821,21.7465,21.775,25672.0
2015-12-09 13:25:00,30.6,30.6,30.54,30.57,18927.0,21.7821,21.7821,21.7394,21.7607,18927.0
2015-12-09 13:30:00,30.57,30.6,30.51,30.6,24974.0,21.7607,21.7821,21.718,21.7821,24974.0
2015-12-09 13:35:00,30.6,30.62,30.58,30.62,25342.0,21.7821,21.7963,21.7678,21.7963,25342.0
2015-12-09 13:40:00,30.61,30.66,30.58,30.59,38562.0,21.7892,21.8248,21.7678,21.775,38562.0
2015-12-09 13:45:00,30.59,30.6,30.57,30.59,16455.0,21.775,21.7821,21.7607,21.775,16455.0
2015-12-09 13:50:00,30.59,30.63,30.59,30.63,17878.0,21.775,21.8034,21.775,21.8034,17878.0
2015-12-09 13:55:00,30.62,30.63,30.56,30.57,21744.0,21.7963,21.8034,21.7536,21.7607,21744.0
2015-12-09 14:00:00,30.57,30.58,30.53,30.56,27644.0,21.7607,21.7678,21.7322,21.7536,27644.0
2015-12-09 14:05:00,30.57,30.6,30.56,30.58,21615.0,21.7607,21.7821,21.7536,21.7678,21615.0
2015-12-09 14:10:00,30.58,30.63,30.58,30.61,27205.0,21.7678,21.8034,21.7678,21.7892,27205.0
2015-12-09 14:15:00,30.61,30.63,30.57,30.58,19673.0,21.7892,21.8034,21.7607,21.7678,19673.0
2015-12-09 14:20:00,30.58,30.59,30.53,30.55,18752.0,21.7678,21.775,21.7322,21.7465,18752.0
2015-12-09 14:25:00,30.54,30.6,30.54,30.57,20539.0,21.7394,21.7821,21.7394,21.7607,20539.0
2015-12-09 14:30:00,30.57,30.58,30.55,30.57,20324.0,21.7607,21.7678,21.7465,21.7607,20324.0
2015-12-09 14:35:00,30.56,30.64,30.54,30.63,26396.0,21.7536,21.8105,21.7394,21.8034,26396.0
2015-12-09 14:40:00,30.64,30.64,30.58,30.6,24557.0,21.8105,21.8105,21.7678,21.7821,24557.0
2015-12-09 14:45:00,30.6,30.61,30.51,30.54,26545.0,21.7821,21.7892,21.718,21.7394,26545.0
2015-12-09 14:50:00,30.55,30.55,30.49,30.52,35215.0,21.7465,21.7465,21.7038,21.7251,35215.0
2015-12-09 14:55:00,30.53,30.54,30.47,30.49,34796.0,21.7322,21.7394,21.6895,21.7038,34796.0
2015-12-09 15:00:00,30.48,30.49,30.46,30.47,61458.0,21.6967,21.7038,21.6824,21.6895,61458.0
2015-12-09 15:05:00,30.47,30.48,30.4,30.42,37191.0,21.6895,21.6967,21.6397,21.6539,37191.0
2015-12-09 15:10:00,30.43,30.47,30.42,30.46,33615.0,21.6611,21.6895,21.6539,21.6824,33615.0
2015-12-09 15:15:00,30.47,30.49,30.45,30.46,33373.0,21.6895,21.7038,21.6753,21.6824,33373.0
2015-12-09 15:20:00,30.45,30.52,30.45,30.52,44412.0,21.6753,21.7251,21.6753,21.7251,44412.0
2015-12-09 15:25:00,30.5,30.53,30.48,30.49,32095.0,21.7109,21.7322,21.6967,21.7038,32095.0
2015-12-09 15:30:00,30.48,30.57,30.48,30.54,65860.0,21.6967,21.7607,21.6967,21.7394,65860.0
2015-12-09 15:35:00,30.54,30.57,30.52,30.53,51674.0,21.7394,21.7607,21.7251,21.7322,51674.0
2015-12-09 15:40:00,30.54,30.57,30.49,30.52,90437.0,21.7394,21.7607,21.7038,21.7251,90437.0
2015-12-09 15:45:00,30.53,30.53,30.48,30.51,94098.0,21.7322,21.7322,21.6967,21.718,94098.0
2015-12-09 15:50:00,30.51,30.53,30.48,30.5,69496.0,21.718,21.7322,21.6967,21.7109,69496.0
2015-12-09 15:55:00,30.5,30.54,30.48,30.5,329693.0,21.7109,21.7394,21.6967,21.7109,329693.0
2015-12-10 09:30:00,30.56,30.8,30.44,30.54,95066.0,21.7536,21.9244,21.6682,21.7394,95066.0
2015-12-10 09:35:00,30.52,30.85,30.52,30.69,114917.0,21.7251,21.96,21.7251,21.8461,114917.0
2015-12-10 09:40:00,30.68,30.74,30.61,30.68,33012.0,21.839,21.8817,21.7892,21.839,33012.0
2015-12-10 09:45:00,30.69,30.72,30.59,30.62,49470.0,21.8461,21.8675,21.775,21.7963,49470.0
2015-12-10 09:50:00,30.62,30.66,30.57,30.59,27711.0,21.7963,21.8248,21.7607,21.775,27711.0
2015-12-10 09:55:00,30.59,30.6,30.43,30.48,41838.0,21.775,21.7821,21.6611,21.6967,41838.0
2015-12-10 10:00:00,30.5,30.6,30.5,30.53,27745.0,21.7109,21.7821,21.7109,21.7322,27745.0
2015-12-10 10:05:00,30.53,30.56,30.5,30.54,30986.0,21.7322,21.7536,21.7109,21.7394,30986.0
2015-12-10 10:10:00,30.53,30.55,30.45,30.49,26598.0,21.7322,21.7465,21.6753,21.7038,26598.0
2015-12-10 10:15:00,30.48,30.54,30.43,30.51,33320.0,21.6967,21.7394,21.6611,21.718,33320.0
2015-12-10 10:20:00,30.51,30.56,30.49,30.51,31384.0,21.718,21.7536,21.7038,21.718,31384.0
2015-12-10 10:25:00,30.51,30.71,30.51,30.7,68378.0,21.718,21.8604,21.718,21.8533,68378.0
2015-12-10 10:30:00,30.69,30.7,30.66,30.69,36077.0,21.8461,21.8533,21.8248,21.8461,36077.0
2015-12-10 10:35:00,30.69,30.78,30.68,30.78,33811.0,21.8461,21.9102,21.839,21.9102,33811.0
2015-12-10 10:40:00,30.78,30.84,30.76,30.83,43627.0,21.9102,21.9529,21.896,21.9458,43627.0
2015-12-10 10:45:00,30.83,30.83,30.72,30.73,42551.0,21.9458,21.9458,21.8675,21.8746,42551.0
2015-12-10 10:50:00,30.73,30.74,30.65,30.65,27505.0,21.8746,21.8817,21.8177,21.8177,27505.0
2015-12-10 10:55:00,30.64,30.65,30.58,30.58,31427.0,21.8105,21.8177,21.7678,21.7678,31427.0
2015-12-10 11:00:00,30.58,30.6,30.55,30.56,43797.0,21.7678,21.7821,21.7465,21.7536,43797.0
2015-12-10 11:05:00,30.56,30.58,30.54,30.56,37346.0,21.7536,21.7678,21.7394,21.7536,37346.0
2015-12-10 11:10:00,30.56,30.6,30.53,30.58,33599.0,21.7536,21.7821,21.7322,21.7678,33599.0
2015-12-10 11:15:00,30.59,30.64,30.59,30.63,48081.0,21.775,21.8105,21.775,21.8034,48081.0
2015-12-10 11:20:00,30.63,30.67,30.61,30.61,35675.0,21.8034,21.8319,21.7892,21.7892,35675.0
2015-12-10 11:25:00,30.61,30.64,30.55,30.56,52576.0,21.7892,21.8105,21.7465,21.7536,52576.0
2015-12-10 11:30:00,30.56,30.63,30.56,30.61,31480.0,21.7536,21.8034,21.7536,21.7892,31480.0
2015-12-10 11:35:00,30.61,30.61,30.59,30.6,64701.0,21.7892,21.7892,21.775,21.7821,64701.0
2015-12-10 11:40:00,30.61,30.61,30.53,30.54,28480.0,21.7892,21.7892,21.7322,21.7394,28480.0
2015-12-10 11:45:00,30.54,30.57,30.52,30.55,32492.0,21.7394,21.7607,21.7251,21.7465,32492.0
2015-12-10 11:50:00,30.54,30.56,30.53,30.55,23454.0,21.7394,21.7536,21.7322,21.7465,23454.0
2015-12-10 11:55:00,30.55,30.63,30.54,30.61,23119.0,21.7465,21.8034,21.7394,21.7892,23119.0
2015-12-10 12:00:00,30.62,30.65,30.55,30.6,48143.0,21.7963,21.8177,21.7465,21.7821,48143.0
2015-12-10 12:05:00,30.6,30.64,30.59,30.59,16510.0,21.7821,21.8105,21.775,21.775,16510.0
2015-12-10 12:10:00,30.59,30.59,30.54,30.56,22218.0,21.775,21.775,21.7394,21.7536,22218.0
2015-12-10 12:15:00,30.56,30.58,30.52,30.53,16802.0,21.7536,21.7678,21.7251,21.7322,16802.0
2015-12-10 12:20:00,30.54,30.56,30.51,30.54,12328.0,21.7394,21.7536,21.718,21.7394,12328.0
2015-12-10 12:25:00,30.54,30.57,30.54,30.55,10100.0,21.7394,21.7607,21.7394,21.7465,10100.0
2015-12-10 12:30:00,30.56,30.57,30.48,30.52,16384.0,21.7536,21.7607,21.6967,21.7251,16384.0
2015-12-10 12:35:00,30.52,30.58,30.5,30.52,20933.0,21.7251,21.7678,21.7109,21.7251,20933.0
2015-12-10 12:40:00,30.53,30.57,30.52,30.57,28892.0,21.7322,21.7607,21.7251,21.7607,28892.0
2015-12-10 12:45:00,30.58,30.6,30.54,30.6,17922.0,21.7678,21.7821,21.7394,21.7821,17922.0
2015-12-10 12:50:00,30.6,30.6,30.53,30.6,16477.0,21.7821,21.7821,21.7322,21.7821,16477.0
2015-12-10 12:55:00,30.59,30.64,30.58,30.62,28537.0,21.775,21.8105,21.7678,21.7963,28537.0
2015-12-10 13:00:00,30.63,30.63,30.59,30.62,14546.0,21.8034,21.8034,21.775,21.7963,14546.0
2015-12-10 13:05:00,30.62,30.64,30.61,30.64,19016.0,21.7963,21.8105,21.7892,21.8105,19016.0
2015-12-10 13:10:00,30.64,30.64,30.56,30.6,11847.0,21.8105,21.8105,21.7536,21.7821,11847.0
2015-12-10 13:15:00,30.59,30.6,30.56,30.58,12677.0,21.775,21.7821,21.7536,21.7678,12677.0
2015-12-10 13:20:00,30.57,30.6,30.57,30.58,14829.0,21.7607,21.7821,21.7607,21.7678,14829.0
2015-12-10 13:25:00,30.58,30.6,30.55,30.6,23878.0,21.7678,21.7821,21.7465,21.7821,23878.0
2015-12-10 13:30:00,30.59,30.68,30.59,30.63,32629.0,21.775,21.839,21.775,21.8034,32629.0
2015-12-10 13:35:00,30.63,30.64,30.61,30.64,13944.0,21.8034,21.8105,21.7892,21.8105,13944.0
2015-12-10 13:40:00,30.64,30.64,30.55,30.63,33569.0,21.8105,21.8105,21.7465,21.8034,33569.0
2015-12-10 13:45:00,30.62,30.65,30.6,30.65,21832.0,21.7963,21.8177,21.7821,21.8177,21832.0
2015-12-10 13:50:00,30.65,30.66,30.62,30.64,29992.0,21.8177,21.8248,21.7963,21.8105,29992.0
2015-12-10 13:55:00,30.64,30.65,30.61,30.62,16541.0,21.8105,21.8177,21.7892,21.7963,16541.0
2015-12-10 14:00:00,30.62,30.68,30.61,30.67,28405.0,21.7963,21.839,21.7892,21.8319,28405.0
2015-12-10 14:05:00,30.67,30.68,30.62,30.62,22140.0,21.8319,21.839,21.7963,21.7963,22140.0
2015-12-10 14:10:00,30.63,30.64,30.57,30.57,15828.0,21.8034,21.8105,21.7607,21.7607,15828.0
2015-12-10 14:15:00,30.58,30.66,30.57,30.64,21969.0,21.7678,21.8248,21.7607,21.8105,21969.0
2015-12-10 14:20:00,30.64,30.64,30.62,30.63,14127.0,21.8105,21.8105,21.7963,21.8034,14127.0
2015-12-10 14:25:00,30.64,30.68,30.63,30.67,30255.0,21.8105,21.839,21.8034,21.8319,30255.0
2015-12-10 14:30:00,30.67,30.68,30.63,30.65,25773.0,21.8319,21.839,21.8034,21.8177,25773.0
2015-12-10 14:35:00,30.66,30.68,30.65,30.67,22790.0,21.8248,21.839,21.8177,21.8319,22790.0
2015-12-10 14:40:00,30.67,30.73,30.66,30.69,31758.0,21.8319,21.8746,21.8248,21.8461,31758.0
2015-12-10 14:45:00,30.68,30.68,30.63,30.64,23128.0,21.839,21.839,21.8034,21.8105,23128.0
2015-12-10 14:50:00,30.64,30.65,30.56,30.56,83820.0,21.8105,21.8177,21.7536,21.7536,83820.0
2015-12-10 14:55:00,30.55,30.56,30.52,30.53,27650.0,21.7465,21.7536,21.7251,21.7322,27650.0
2015-12-10 15:00:00,30.52,30.53,30.47,30.49,38804.0,21.7251,21.7322,21.6895,21.7038,38804.0
2015-12-10 15:05:00,30.49,30.51,30.44,30.45,36069.0,21.7038,21.718,21.6682,21.6753,36069.0
2015-12-10 15:10:00,30.45,30.48,30.44,30.44,26681.0,21.6753,21.6967,21.6682,21.6682,26681.0
2015-12-10 15:15:00,30.44,30.46,30.39,30.4,54216.0,21.6682,21.6824,21.6326,21.6397,54216.0
2015-12-10 15:20:00,30.41,30.42,30.37,30.39,48562.0,21.6468,21.6539,21.6183,21.6326,48562.0
2015-12-10 15:25:00,30.38,30.41,30.35,30.41,46065.0,21.6255,21.6468,21.6041,21.6468,46065.0
2015-12-10 15:30:00,30.4,30.4,30.36,30.4,52014.0,21.6397,21.6397,21.6112,21.6397,52014.0
2015-12-10 15:35:00,30.4,30.4,30.36,30.36,65191.0,21.6397,21.6397,21.6112,21.6112,65191.0
2015-12-10 15:40:00,30.37,30.37,30.34,30.36,123776.0,21.6183,21.6183,21.597,21.6112,123776.0
2015-12-10 15:45:00,30.35,30.37,30.28,30.3,125064.0,21.6041,21.6183,21.5543,21.5685,125064.0
2015-12-10 15:50:00,30.31,30.32,30.25,30.25,132923.0,21.5756,21.5828,21.5329,21.5329,132923.0
2015-12-10 15:55:00,30.26,30.35,30.23,30.33,251072.0,21.54,21.6041,21.5187,21.5899,251072.0
2015-12-11 09:30:00,29.98,30.22,29.82,30.16,101284.0,21.3407,21.5116,21.2268,21.4689,101284.0
2015-12-11 09:35:00,30.17,30.3,29.97,30.0,111843.0,21.476,21.5685,21.3336,21.355,111843.0
2015-12-11 09:40:00,30.01,30.13,29.99,30.02,58696.0,21.3621,21.4475,21.3479,21.3692,58696.0
2015-12-11 09:45:00,30.01,30.01,29.92,29.95,47763.0,21.3621,21.3621,21.298,21.3194,47763.0
2015-12-11 09:50:00,29.96,29.96,29.86,29.87,80943.0,21.3265,21.3265,21.2553,21.2624,80943.0
2015-12-11 09:55:00,29.86,29.9,29.84,29.85,53644.0,21.2553,21.2838,21.2411,21.2482,53644.0
2015-12-11 10:00:00,29.85,29.9,29.83,29.88,61408.0,21.2482,21.2838,21.234,21.2696,61408.0
2015-12-11 10:05:00,29.87,29.9,29.8,29.81,79403.0,21.2624,21.2838,21.2126,21.2197,79403.0
2015-12-11 10:10:00,29.81,29.92,29.81,29.88,77462.0,21.2197,21.298,21.2197,21.2696,77462.0
2015-12-11 10:15:00,29.92,29.92,29.85,29.87,63773.0,21.298,21.298,21.2482,21.2624,63773.0
2015-12-11 10:20:00,29.87,29.88,29.8,29.85,45105.0,21.2624,21.2696,21.2126,21.2482,45105.0
2015-12-11 10:25:00,29.86,29.88,29.83,29.85,59654.0,21.2553,21.2696,21.234,21.2482,59654.0
2015-12-11 10:30:00,29.85,29.89,29.81,29.81,95791.0,21.2482,21.2767,21.2197,21.2197,95791.0
2015-12-11 10:35:00,29.8,29.87,29.78,29.83,59865.0,21.2126,21.2624,21.1984,21.234,59865.0
2015-12-11 10:40:00,29.83,29.85,29.79,29.84,49548.0,21.234,21.2482,21.2055,21.2411,49548.0
2015-12-11 10:45:00,29.83,29.88,29.81,29.85,44323.0,21.234,21.2696,21.2197,21.2482,44323.0
2015-12-11 10:50:00,29.84,29.88,29.82,29.87,43501.0,21.2411,21.2696,21.2268,21.2624,43501.0
2015-12-11 10:55:00,29.86,29.88,29.82,29.84,35979.0,21.2553,21.2696,21.2268,21.2411,35979.0
2015-12-11 11:00:00,29.84,29.88,29.83,29.87,38804.0,21.2411,21.2696,21.234,21.2624,38804.0
2015-12-11 11:05:00,29.86,29.89,29.84,29.85,47355.0,21.2553,21.2767,21.2411,21.2482,47355.0
2015-12-11 11:10:00,29.84,29.84,29.77,29.78,40078.0,21.2411,21.2411,21.1913,21.1984,40078.0
2015-12-11 11:15:00,29.79,29.85,29.77,29.84,54439.0,21.2055,21.2482,21.1913,21.2411,54439.0
2015-12-11 11:20:00,29.83,29.9,29.81,29.85,29463.0,21.234,21.2838,21.2197,21.2482,29463.0
2015-12-11 11:25:00,29.85,29.87,29.81,29.87,27843.0,21.2482,21.2624,21.2197,21.2624,27843.0
2015-12-11 11:30:00,29.87,29.88,29.83,29.86,37394.0,21.2624,21.2696,21.234,21.2553,37394.0
2015-12-11 11:35:00,29.86,29.94,29.82,29.93,49969.0,21.2553,21.3123,21.2268,21.3051,49969.0
2015-12-11 11:40:00,29.93,29.96,29.9,29.92,50313.0,21.3051,21.3265,21.2838,21.298,50313.0
2015-12-11 11:45:00,29.91,29.92,29.86,29.89,28697.0,21.2909,21.298,21.2553,21.2767,28697.0
2015-12-11 11:50:00,29.89,29.9,29.83,29.85,29790.0,21.2767,21.2838,21.234,21.2482,29790.0
2015-12-11 11:55:00,29.85,29.86,29.79,29.79,20364.0,21.2482,21.2553,21.2055,21.2055,20364.0
2015-12-11 12:00:00,29.79,29.82,29.76,29.81,20978.0,21.2055,21.2268,21.1841,21.2197,20978.0
2015-12-11 12:05:00,29.81,29.82,29.76,29.77,31163.0,21.2197,21.2268,21.1841,21.1913,31163.0
2015-12-11 12:10:00,29.76,29.78,29.75,29.76,19817.0,21.1841,21.1984,21.177,21.1841,19817.0
2015-12-11 12:15:00,29.76,29.79,29.75,29.79,62569.0,21.1841,21.2055,21.177,21.2055,62569.0
2015-12-11 12:20:00,29.79,29.8,29.75,29.78,52321.0,21.2055,21.2126,21.177,21.1984,52321.0
2015-12-11 12:25:00,29.78,29.83,29.76,29.83,42413.0,21.1984,21.234,21.1841,21.234,42413.0
2015-12-11 12:30:00,29.83,29.84,29.8,29.84,30100.0,21.234,21.2411,21.2126,21.2411,30100.0
2015-12-11 12:35:00,29.84,29.85,29.8,29.82,36042.0,21.2411,21.2482,21.2126,21.2268,36042.0
2015-12-11 12:40:00,29.82,29.87,29.79,29.86,38571.0,21.2268,21.2624,21.2055,21.2553,38571.0
2015-12-11 12:45:00,29.86,29.86,29.81,29.83,22937.0,21.2553,21.2553,21.2197,21.234,22937.0
2015-12-11 12:50:00,29.84,29.84,29.79,29.8,37096.0,21.2411,21.2411,21.2055,21.2126,37096.0
2015-12-11 12:55:00,29.81,29.87,29.81,29.87,24385.0,21.2197,21.2624,21.2197,21.2624,24385.0
2015-12-11 13:00:00,29.86,29.92,29.85,29.91,25642.0,21.2553,21.298,21.2482,21.2909,25642.0
2015-12-11 13:05:00,29.92,29.94,29.91,29.92,40451.0,21.298,21.3123,21.2909,21.298,40451.0
2015-12-11 13:10:00,29.93,29.96,29.91,29.96,22665.0,21.3051,21.3265,21.2909,21.3265,22665.0
2015-12-11 13:15:00,29.95,30.0,29.91,29.98,26376.0,21.3194,21.355,21.2909,21.3407,26376.0
2015-12-11 13:20:00,29.99,29.99,29.93,29.95,16998.0,21.3479,21.3479,21.3051,21.3194,16998.0
2015-12-11 13:25:00,29.95,29.97,29.92,29.94,21374.0,21.3194,21.3336,21.298,21.3123,21374.0
2015-12-11 13:30:00,29.93,29.97,29.9,29.92,26769.0,21.3051,21.3336,21.2838,21.298,26769.0
2015-12-11 13:35:00,29.93,29.94,29.92,29.93,15571.0,21.3051,21.3123,21.298,21.3051,15571.0
2015-12-11 13:40:00,29.93,29.94,29.91,29.93,42420.0,21.3051,21.3123,21.2909,21.3051,42420.0
2015-12-11 13:45:00,29.94,29.97,29.93,29.93,70010.0,21.3123,21.3336,21.3051,21.3051,70010.0
2015-12-11 13:50:00,29.93,29.99,29.93,29.95,29610.0,21.3051,21.3479,21.3051,21.3194,29610.0
2015-12-11 13:55:00,29.95,29.97,29.92,29.94,21920.0,21.3194,21.3336,21.298,21.3123,21920.0
2015-12-11 14:00:00,29.94,30.0,29.94,29.94,41668.0,21.3123,21.355,21.3123,21.3123,41668.0
2015-12-11 14:05:00,29.93,29.95,29.91,29.94,30772.0,21.3051,21.3194,21.2909,21.3123,30772.0
2015-12-11 14:10:00,29.93,29.96,29.91,29.95,35351.0,21.3051,21.3265,21.2909,21.3194,35351.0
2015-12-11 14:15:00,29.95,29.98,29.95,29.96,37381.0,21.3194,21.3407,21.3194,21.3265,37381.0
2015-12-11 14:20:00,29.96,29.98,29.89,29.9,56634.0,21.3265,21.3407,21.2767,21.2838,56634.0
2015-12-11 14:25:00,29.9,29.92,29.88,29.9,40249.0,21.2838,21.298,21.2696,21.2838,40249.0
2015-12-11 14:30:00,29.91,29.91,29.86,29.89,48911.0,21.2909,21.2909,21.2553,21.2767,48911.0
2015-12-11 14:35:00,29.89,29.96,29.88,29.93,29832.0,21.2767,21.3265,21.2696,21.3051,29832.0
2015-12-11 14:40:00,29.94,29.96,29.9,29.95,27155.0,21.3123,21.3265,21.2838,21.3194,27155.0
2015-12-11 14:45:00,29.95,29.95,29.9,29.9,24780.0,21.3194,21.3194,21.2838,21.2838,24780.0
2015-12-11 14:50:00,29.91,29.92,29.88,29.9,41775.0,21.2909,21.298,21.2696,21.2838,41775.0
2015-12-11 14:55:00,29.9,29.92,29.88,29.91,25457.0,21.2838,21.298,21.2696,21.2909,25457.0
2015-12-11 15:00:00,29.91,29.93,29.9,29.91,55239.0,21.2909,21.3051,21.2838,21.2909,55239.0
2015-12-11 15:05:00,29.91,29.91,29.84,29.86,39189.0,21.2909,21.2909,21.2411,21.2553,39189.0
2015-12-11 15:10:00,29.85,29.87,29.79,29.84,50255.0,21.2482,21.2624,21.2055,21.2411,50255.0
2015-12-11 15:15:00,29.83,29.85,29.74,29.77,82058.0,21.234,21.2482,21.1699,21.1913,82058.0
2015-12-11 15:20:00,29.77,29.79,29.7,29.71,49623.0,21.1913,21.2055,21.1414,21.1485,49623.0
2015-12-11 15:25:00,29.7,29.75,29.7,29.75,47906.0,21.1414,21.177,21.1414,21.177,47906.0
2015-12-11 15:30:00,29.75,29.8,29.74,29.8,46434.0,21.177,21.2126,21.1699,21.2126,46434.0
2015-12-11 15:35:00,29.81,29.83,29.76,29.77,80801.0,21.2197,21.234,21.1841,21.1913,80801.0
2015-12-11 15:40:00,29.76,29.8,29.74,29.76,80282.0,21.1841,21.2126,21.1699,21.1841,80282.0
2015-12-11 15:45:00,29.77,29.81,29.77,29.81,96806.0,21.1913,21.2197,21.1913,21.2197,96806.0
2015-12-11 15:50:00,29.81,29.83,29.75,29.75,95161.0,21.2197,21.234,21.177,21.177,95161.0
2015-12-11 15:55:00,29.76,29.81,29.74,29.8,236232.0,21.1841,21.2197,21.1699,21.2126,236232.0
2015-12-14 09:30:00,29.98,30.06,29.91,30.02,156425.0,21.3407,21.3977,21.2909,21.3692,156425.0
2015-12-14 09:35:00,30.02,30.32,30.02,30.29,97113.0,21.3692,21.5828,21.3692,21.5614,97113.0
2015-12-14 09:40:00,30.29,30.38,30.22,30.31,118167.0,21.5614,21.6255,21.5116,21.5756,118167.0
2015-12-14 09:45:00,30.3,30.44,30.29,30.35,40873.0,21.5685,21.6682,21.5614,21.6041,40873.0
2015-12-14 09:50:00,30.36,30.38,30.22,30.24,92382.0,21.6112,21.6255,21.5116,21.5258,92382.0
2015-12-14 09:55:00,30.24,30.24,30.03,30.07,94240.0,21.5258,21.5258,21.3763,21.4048,94240.0
2015-12-14 10:00:00,30.06,30.11,29.97,30.09,186296.0,21.3977,21.4333,21.3336,21.419,186296.0
2015-12-14 10:05:00,30.09,30.23,30.08,30.19,33338.0,21.419,21.5187,21.4119,21.4902,33338.0
2015-12-14 10:10:00,30.18,30.18,29.87,29.94,68994.0,21.4831,21.4831,21.2624,21.3123,68994.0
2015-12-14 10:15:00,29.94,30.17,29.9,29.96,69447.0,21.3123,21.476,21.2838,21.3265,69447.0
2015-12-14 10:20:00,29.94,29.97,29.87,29.9,27392.0,21.3123,21.3336,21.2624,21.2838,27392.0
2015-12-14 10:25:00,29.9,29.93,29.82,29.85,39348.0,21.2838,21.3051,21.2268,21.2482,39348.0
2015-12-14 10:30:00,29.84,29.96,29.82,29.93,29068.0,21.2411,21.3265,21.2268,21.3051,29068.0
2015-12-14 10:35:00,29.93,29.96,29.87,29.94,29023.0,21.3051,21.3265,21.2624,21.3123,29023.0
2015-12-14 10:40:00,29.95,29.98,29.89,29.96,40401.0,21.3194,21.3407,21.2767,21.3265,40401.0
2015-12-14 10:45:00,29.96,30.0,29.93,29.97,45269.0,21.3265,21.355,21.3051,21.3336,45269.0
2015-12-14 10:50:00,29.96,29.98,29.92,29.94,26651.0,21.3265,21.3407,21.298,21.3123,26651.0
2015-12-14 10:55:00,29.95,30.03,29.91,29.99,46172.0,21.3194,21.3763,21.2909,21.3479,46172.0
2015-12-14 11:00:00,29.99,29.99,29.88,29.94,29655.0,21.3479,21.3479,21.2696,21.3123,29655.0
2015-12-14 11:05:00,29.94,29.99,29.88,29.88,25689.0,21.3123,21.3479,21.2696,21.2696,25689.0
2015-12-14 11:10:00,29.88,29.89,29.76,29.79,40457.0,21.2696,21.2767,21.1841,21.2055,40457.0
2015-12-14 11:15:00,29.78,29.79,29.67,29.68,40160.0,21.1984,21.2055,21.1201,21.1272,40160.0
2015-12-14 11:20:00,29.69,29.71,29.63,29.64,45140.0,21.1343,21.1485,21.0916,21.0987,45140.0
2015-12-14 11:25:00,29.65,29.66,29.59,29.62,42853.0,21.1058,21.1129,21.0631,21.0845,42853.0
2015-12-14 11:30:00,29.62,29.63,29.58,29.62,18940.0,21.0845,21.0916,21.056,21.0845,18940.0
2015-12-14 11:35:00,29.62,29.64,29.56,29.63,25912.0,21.0845,21.0987,21.0418,21.0916,25912.0
2015-12-14 11:40:00,29.64,29.74,29.62,29.73,33769.0,21.0987,21.1699,21.0845,21.1628,33769.0
2015-12-14 11:45:00,29.72,29.73,29.67,29.69,16900.0,21.1557,21.1628,21.1201,21.1343,16900.0
2015-12-14 11:50:00,29.7,29.78,29.67,29.77,17500.0,21.1414,21.1984,21.1201,21.1913,17500.0
2015-12-14 11:55:00,29.78,29.84,29.77,29.84,18882.0,21.1984,21.2411,21.1913,21.2411,18882.0
2015-12-14 12:00:00,29.83,29.84,29.74,29.75,16774.0,21.234,21.2411,21.1699,21.177,16774.0
2015-12-14 12:05:00,29.74,29.78,29.72,29.77,30125.0,21.1699,21.1984,21.1557,21.1913,30125.0
2015-12-14 12:10:00,29.78,29.82,29.77,29.79,21536.0,21.1984,21.2268,21.1913,21.2055,21536.0
2015-12-14 12:15:00,29.78,29.82,29.72,29.79,22632.0,21.1984,21.2268,21.1557,21.2055,22632.0
2015-12-14 12:20:00,29.79,29.83,29.72,29.83,25122.0,21.2055,21.234,21.1557,21.234,25122.0
2015-12-14 12:25:00,29.84,29.85,29.79,29.82,42757.0,21.2411,21.2482,21.2055,21.2268,42757.0
2015-12-14 12:30:00,29.82,29.84,29.76,29.78,20044.0,21.2268,21.2411,21.1841,21.1984,20044.0
2015-12-14 12:35:00,29.78,29.78,29.72,29.72,23990.0,21.1984,21.1984,21.1557,21.1557,23990.0
2015-12-14 12:40:00,29.73,29.73,29.67,29.68,19355.0,21.1628,21.1628,21.1201,21.1272,19355.0
2015-12-14 12:45:00,29.69,29.72,29.64,29.64,21868.0,21.1343,21.1557,21.0987,21.0987,21868.0
2015-12-14 12:50:00,29.63,29.75,29.63,29.75,24312.0,21.0916,21.177,21.0916,21.177,24312.0
2015-12-14 12:55:00,29.76,29.85,29.73,29.84,41043.0,21.1841,21.2482,21.1628,21.2411,41043.0
2015-12-14 13:00:00,29.84,29.88,29.79,29.79,20995.0,21.2411,21.2696,21.2055,21.2055,20995.0
2015-12-14 13:05:00,29.81,29.82,29.75,29.77,28537.0,21.2197,21.2268,21.177,21.1913,28537.0
2015-12-14 13:10:00,29.77,29.81,29.75,29.75,56933.0,21.1913,21.2197,21.177,21.177,56933.0
2015-12-14 13:15:00,29.74,29.74,29.65,29.65,25589.0,21.1699,21.1699,21.1058,21.1058,25589.0
2015-12-14 13:20:00,29.66,29.68,29.62,29.63,47934.0,21.1129,21.1272,21.0845,21.0916,47934.0
2015-12-14 13:25:00,29.63,29.71,29.62,29.7,44121.0,21.0916,21.1485,21.0845,21.1414,44121.0
2015-12-14 13:30:00,29.7,29.72,29.68,29.7,15703.0,21.1414,21.1557,21.1272,21.1414,15703.0
2015-12-14 13:35:00,29.7,29.7,29.6,29.61,19501.0,21.1414,21.1414,21.0702,21.0774,19501.0
2015-12-14 13:40:00,29.6,29.64,29.57,29.58,38072.0,21.0702,21.0987,21.0489,21.056,38072.0
2015-12-14 13:45:00,29.59,29.6,29.54,29.6,35642.0,21.0631,21.0702,21.0275,21.0702,35642.0
2015-12-14 13:50:00,29.59,29.62,29.58,29.62,16100.0,21.0631,21.0845,21.056,21.0845,16100.0
2015-12-14 13:55:00,29.61,29.73,29.61,29.71,27208.0,21.0774,21.1628,21.0774,21.1485,27208.0
2015-12-14 14:00:00,29.72,29.72,29.62,29.64,16932.0,21.1557,21.1557,21.0845,21.0987,16932.0
2015-12-14 14:05:00,29.64,29.75,29.64,29.74,74518.0,21.0987,21.177,21.0987,21.1699,74518.0
2015-12-14 14:10:00,29.74,29.81,29.72,29.76,21830.0,21.1699,21.2197,21.1557,21.1841,21830.0
2015-12-14 14:15:00,29.77,29.77,29.73,29.76,14869.0,21.1913,21.1913,21.1628,21.1841,14869.0
2015-12-14 14:20:00,29.76,29.78,29.75,29.77,15009.0,21.1841,21.1984,21.177,21.1913,15009.0
2015-12-14 14:25:00,29.76,29.81,29.76,29.79,27658.0,21.1841,21.2197,21.1841,21.2055,27658.0
2015-12-14 14:30:00,29.79,29.79,29.75,29.77,22037.0,21.2055,21.2055,21.177,21.1913,22037.0
2015-12-14 14:35:00,29.78,29.8,29.77,29.79,24111.0,21.1984,21.2126,21.1913,21.2055,24111.0
2015-12-14 14:40:00,29.8,29.8,29.77,29.79,13931.0,21.2126,21.2126,21.1913,21.2055,13931.0
2015-12-14 14:45:00,29.79,29.87,29.78,29.87,33967.0,21.2055,21.2624,21.1984,21.2624,33967.0
2015-12-14 14:50:00,29.87,29.94,29.85,29.92,36008.0,21.2624,21.3123,21.2482,21.298,36008.0
2015-12-14 14:55:00,29.91,29.96,29.89,29.92,50352.0,21.2909,21.3265,21.2767,21.298,50352.0
2015-12-14 15:00:00,29.91,29.92,29.85,29.87,22989.0,21.2909,21.298,21.2482,21.2624,22989.0
2015-12-14 15:05:00,29.87,29.87,29.8,29.83,67313.0,21.2624,21.2624,21.2126,21.234,67313.0
2015-12-14 15:10:00,29.83,29.85,29.81,29.81,22794.0,21.234,21.2482,21.2197,21.2197,22794.0
2015-12-14 15:15:00,29.8,29.87,29.79,29.86,19764.0,21.2126,21.2624,21.2055,21.2553,19764.0
2015-12-14 15:20:00,29.86,29.88,29.79,29.82,50829.0,21.2553,21.2696,21.2055,21.2268,50829.0
2015-12-14 15:25:00,29.81,29.83,29.78,29.8,57295.0,21.2197,21.234,21.1984,21.2126,57295.0
2015-12-14 15:30:00,29.79,29.85,29.78,29.83,70944.0,21.2055,21.2482,21.1984,21.234,70944.0
2015-12-14 15:35:00,29.83,29.9,29.82,29.87,63102.0,21.234,21.2838,21.2268,21.2624,63102.0
2015-12-14 15:40:00,29.87,29.87,29.8,29.8,99379.0,21.2624,21.2624,21.2126,21.2126,99379.0
2015-12-14 15:45:00,29.81,29.86,29.8,29.86,132458.0,21.2197,21.2553,21.2126,21.2553,132458.0
2015-12-14 15:50:00,29.85,29.88,29.82,29.86,99089.0,21.2482,21.2696,21.2268,21.2553,99089.0
2015-12-14 15:55:00,29.85,29.91,29.83,29.9,123388.0,21.2482,21.2909,21.234,21.2838,123388.0
2015-12-15 09:30:00,30.1,30.29,30.02,30.02,124212.0,21.4262,21.5614,21.3692,21.3692,124212.0
2015-12-15 09:35:00,30.03,30.27,30.02,30.23,84709.0,21.3763,21.5472,21.3692,21.5187,84709.0
2015-12-15 09:40:00,30.25,30.35,30.25,30.29,52382.0,21.5329,21.6041,21.5329,21.5614,52382.0
2015-12-15 09:45:00,30.29,30.42,30.25,30.33,134975.0,21.5614,21.6539,21.5329,21.5899,134975.0
2015-12-15 09:50:00,30.35,30.39,30.28,30.31,46118.0,21.6041,21.6326,21.5543,21.5756,46118.0
2015-12-15 09:55:00,30.32,30.39,30.26,30.29,66026.0,21.5828,21.6326,21.54,21.5614,66026.0
2015-12-15 10:00:00,30.3,30.31,30.09,30.09,52279.0,21.5685,21.5756,21.419,21.419,52279.0
2015-12-15 10:05:00,30.1,30.13,30.03,30.06,34415.0,21.4262,21.4475,21.3763,21.3977,34415.0
2015-12-15 10:10:00,30.07,30.1,30.04,30.09,29647.0,21.4048,21.4262,21.3834,21.419,29647.0
2015-12-15 10:15:00,30.1,30.1,29.99,30.0,56838.0,21.4262,21.4262,21.3479,21.355,56838.0
2015-12-15 10:20:00,29.99,30.05,29.98,30.03,32624.0,21.3479,21.3906,21.3407,21.3763,32624.0
2015-12-15 10:25:00,30.04,30.11,30.03,30.06,32522.0,21.3834,21.4333,21.3763,21.3977,32522.0
2015-12-15 10:30:00,30.06,30.07,29.9,29.91,47000.0,21.3977,21.4048,21.2838,21.2909,47000.0
2015-12-15 10:35:00,29.9,29.95,29.85,29.86,72707.0,21.2838,21.3194,21.2482,21.2553,72707.0
2015-12-15 10:40:00,29.86,29.9,29.8,29.89,44797.0,21.2553,21.2838,21.2126,21.2767,44797.0
2015-12-15 10:45:00,29.9,30.05,29.89,30.05,30529.0,21.2838,21.3906,21.2767,21.3906,30529.0
2015-12-15 10:50:00,30.05,30.05,30.0,30.0,30780.0,21.3906,21.3906,21.355,21.355,30780.0
2015-12-15 10:55:00,30.01,30.03,29.98,29.98,25773.0,21.3621,21.3763,21.3407,21.3407,25773.0
2015-12-15 11:00:00,29.99,29.99,29.93,29.96,20605.0,21.3479,21.3479,21.3051,21.3265,20605.0
2015-12-15 11:05:00,29.95,29.99,29.9,29.92,28506.0,21.3194,21.3479,21.2838,21.298,28506.0
2015-12-15 11:10:00,29.92,29.96,29.91,29.93,38658.0,21.298,21.3265,21.2909,21.3051,38658.0
2015-12-15 11:15:00,29.92,29.99,29.91,29.95,64784.0,21.298,21.3479,21.2909,21.3194,64784.0
2015-12-15 11:20:00,29.95,30.0,29.91,29.94,70608.0,21.3194,21.355,21.2909,21.3123,70608.0
2015-12-15 11:25:00,29.94,30.0,29.91,29.92,22816.0,21.3123,21.355,21.2909,21.298,22816.0
2015-12-15 11:30:00,29.93,29.98,29.89,29.9,33183.0,21.3051,21.3407,21.2767,21.2838,33183.0
2015-12-15 11:35:00,29.9,29.93,29.89,29.89,22817.0,21.2838,21.3051,21.2767,21.2767,22817.0
2015-12-15 11:40:00,29.9,29.93,29.85,29.88,33253.0,21.2838,21.3051,21.2482,21.2696,33253.0
2015-12-15 11:45:00,29.88,29.93,29.87,29.88,25439.0,21.2696,21.3051,21.2624,21.2696,25439.0
2015-12-15 11:50:00,29.89,29.98,29.88,29.98,31504.0,21.2767,21.3407,21.2696,21.3407,31504.0
2015-12-15 11:55:00,29.99,30.01,29.97,30.0,43116.0,21.3479,21.3621,21.3336,21.355,43116.0
2015-12-15 12:00:00,30.0,30.12,29.99,30.09,30233.0,21.355,21.4404,21.3479,21.419,30233.0
2015-12-15 12:05:00,30.1,30.19,30.1,30.17,29728.0,21.4262,21.4902,21.4262,21.476,29728.0
2015-12-15 12:10:00,30.17,30.17,30.12,30.14,17268.0,21.476,21.476,21.4404,21.4546,17268.0
2015-12-15 12:15:00,30.13,30.18,30.11,30.15,14751.0,21.4475,21.4831,21.4333,21.4617,14751.0
2015-12-15 12:20:00,30.16,30.21,30.13,30.13,32847.0,21.4689,21.5045,21.4475,21.4475,32847.0
2015-12-15 12:25:00,30.13,30.21,30.11,30.19,22361.0,21.4475,21.5045,21.4333,21.4902,22361.0
2015-12-15 12:30:00,30.2,30.25,30.19,30.24,22047.0,21.4973,21.5329,21.4902,21.5258,22047.0
2015-12-15 12:35:00,30.24,30.32,30.24,30.27,33676.0,21.5258,21.5828,21.5258,21.5472,33676.0
2015-12-15 12:40:00,30.26,30.28,30.22,30.23,48786.0,21.54,21.5543,21.5116,21.5187,48786.0
2015-12-15 12:45:00,30.23,30.23,30.16,30.16,35228.0,21.5187,21.5187,21.4689,21.4689,35228.0
2015-12-15 12:50:00,30.17,30.18,30.12,30.16,17671.0,21.476,21.4831,21.4404,21.4689,17671.0
2015-12-15 12:55:00,30.17,30.18,30.11,30.12,20149.0,21.476,21.4831,21.4333,21.4404,20149.0
2015-12-15 13:00:00,30.13,30.17,30.08,30.08,15334.0,21.4475,21.476,21.4119,21.4119,15334.0
2015-12-15 13:05:00,30.09,30.09,30.05,30.06,18976.0,21.419,21.419,21.3906,21.3977,18976.0
2015-12-15 13:10:00,30.06,30.06,29.99,30.01,19408.0,21.3977,21.3977,21.3479,21.3621,19408.0
2015-12-15 13:15:00,30.01,30.04,29.98,29.98,24428.0,21.3621,21.3834,21.3407,21.3407,24428.0
2015-12-15 13:20:00,29.99,29.99,29.95,29.96,21264.0,21.3479,21.3479,21.3194,21.3265,21264.0
2015-12-15 13:25:00,29.95,29.97,29.91,29.91,46758.0,21.3194,21.3336,21.2909,21.2909,46758.0
2015-12-15 13:30:00,29.91,29.95,29.88,29.89,22156.0,21.2909,21.3194,21.2696,21.2767,22156.0
2015-12-15 13:35:00,29.89,29.97,29.89,29.93,46025.0,21.2767,21.3336,21.2767,21.3051,46025.0
2015-12-15 13:40:00,29.92,29.94,29.88,29.91,22864.0,21.298,21.3123,21.2696,21.2909,22864.0
2015-12-15 13:45:00,29.92,29.95,29.91,29.94,16016.0,21.298,21.3194,21.2909,21.3123,16016.0
2015-12-15 13:50:00,29.95,30.0,29.93,30.0,23713.0,21.3194,21.355,21.3051,21.355,23713.0
2015-12-15 13:55:00,30.01,30.04,29.99,30.01,37377.0,21.3621,21.3834,21.3479,21.3621,37377.0
2015-12-15 14:00:00,30.02,30.05,29.99,30.04,29211.0,21.3692,21.3906,21.3479,21.3834,29211.0
2015-12-15 14:05:00,30.03,30.06,29.99,30.0,15286.0,21.3763,21.3977,21.3479,21.355,15286.0
2015-12-15 14:10:00,30.0,30.04,29.98,30.01,44026.0,21.355,21.3834,21.3407,21.3621,44026.0
2015-12-15 14:15:00,30.02,30.06,30.01,30.05,21091.0,21.3692,21.3977,21.3621,21.3906,21091.0
2015-12-15 14:20:00,30.04,30.15,30.04,30.12,20545.0,21.3834,21.4617,21.3834,21.4404,20545.0
2015-12-15 14:25:00,30.11,30.11,30.07,30.1,21613.0,21.4333,21.4333,21.4048,21.4262,21613.0
2015-12-15 14:30:00,30.11,30.14,30.11,30.12,14355.0,21.4333,21.4546,21.4333,21.4404,14355.0
2015-12-15 14:35:00,30.13,30.15,30.1,30.1,27563.0,21.4475,21.4617,21.4262,21.4262,27563.0
2015-12-15 14:40:00,30.1,30.12,30.08,30.1,17707.0,21.4262,21.4404,21.4119,21.4262,17707.0
2015-12-15 14:45:00,30.11,30.14,30.09,30.09,24732.0,21.4333,21.4546,21.419,21.419,24732.0
2015-12-15 14:50:00,30.09,30.12,30.09,30.12,23374.0,21.419,21.4404,21.419,21.4404,23374.0
2015-12-15 14:55:00,30.13,30.13,30.09,30.1,25253.0,21.4475,21.4475,21.419,21.4262,25253.0
2015-12-15 15:00:00,30.1,30.11,30.03,30.04,27757.0,21.4262,21.4333,21.3763,21.3834,27757.0
2015-12-15 15:05:00,30.03,30.04,29.99,30.01,23612.0,21.3763,21.3834,21.3479,21.3621,23612.0
2015-12-15 15:10:00,30.01,30.02,29.97,29.97,22094.0,21.3621,21.3692,21.3336,21.3336,22094.0
2015-12-15 15:15:00,29.98,30.03,29.95,30.03,36741.0,21.3407,21.3763,21.3194,21.3763,36741.0
2015-12-15 15:20:00,30.03,30.03,29.99,30.0,20919.0,21.3763,21.3763,21.3479,21.355,20919.0
2015-12-15 15:25:00,30.0,30.0,29.97,29.98,42354.0,21.355,21.355,21.3336,21.3407,42354.0
2015-12-15 15:30:00,29.98,29.98,29.92,29.96,88322.0,21.3407,21.3407,21.298,21.3265,88322.0
2015-12-15 15:35:00,29.97,30.02,29.94,30.01,51001.0,21.3336,21.3692,21.3123,21.3621,51001.0
2015-12-15 15:40:00,30.0,30.03,29.97,30.02,90713.0,21.355,21.3763,21.3336,21.3692,90713.0
2015-12-15 15:45:00,30.02,30.03,29.99,30.01,101122.0,21.3692,21.3763,21.3479,21.3621,101122.0
2015-12-15 15:50:00,30.0,30.06,29.99,30.06,224818.0,21.355,21.3977,21.3479,21.3977,224818.0
2015-12-15 15:55:00,30.07,30.08,30.01,30.04,295842.0,21.4048,21.4119,21.3621,21.3834,295842.0
2015-12-16 09:30:00,30.11,30.27,30.04,30.17,57552.0,21.4333,21.5472,21.3834,21.476,57552.0
2015-12-16 09:35:00,30.17,30.34,30.17,30.24,35321.0,21.476,21.597,21.476,21.5258,35321.0
2015-12-16 09:40:00,30.24,30.35,30.17,30.34,112216.0,21.5258,21.6041,21.476,21.597,112216.0
2015-12-16 09:45:00,30.35,30.43,30.34,30.4,56832.0,21.6041,21.6611,21.597,21.6397,56832.0
2015-12-16 09:50:00,30.4,30.51,30.38,30.51,51954.0,21.6397,21.718,21.6255,21.718,51954.0
2015-12-16 09:55:00,30.51,30.57,30.48,30.51,31103.0,21.718,21.7607,21.6967,21.718,31103.0
2015-12-16 10:00:00,30.51,30.53,30.41,30.43,34427.0,21.718,21.7322,21.6468,21.6611,34427.0
2015-12-16 10:05:00,30.43,30.45,30.36,30.39,41390.0,21.6611,21.6753,21.6112,21.6326,41390.0
2015-12-16 10:10:00,30.39,30.49,30.35,30.47,50167.0,21.6326,21.7038,21.6041,21.6895,50167.0
2015-12-16 10:15:00,30.47,30.48,30.41,30.48,35971.0,21.6895,21.6967,21.6468,21.6967,35971.0
2015-12-16 10:20:00,30.48,30.53,30.46,30.46,36264.0,21.6967,21.7322,21.6824,21.6824,36264.0
2015-12-16 10:25:00,30.46,30.54,30.46,30.47,73125.0,21.6824,21.7394,21.6824,21.6895,73125.0
2015-12-16 10:30:00,30.46,30.46,30.36,30.37,49535.0,21.6824,21.6824,21.6112,21.6183,49535.0
2015-12-16 10:35:00,30.36,30.36,30.27,30.31,60147.0,21.6112,21.6112,21.5472,21.5756,60147.0
2015-12-16 10:40:00,30.3,30.31,30.23,30.28,43407.0,21.5685,21.5756,21.5187,21.5543,43407.0
2015-12-16 10:45:00,30.28,30.29,30.21,30.27,38554.0,21.5543,21.5614,21.5045,21.5472,38554.0
2015-12-16 10:50:00,30.28,30.3,30.23,30.23,34855.0,21.5543,21.5685,21.5187,21.5187,34855.0
2015-12-16 10:55:00,30.22,30.26,30.22,30.25,33291.0,21.5116,21.54,21.5116,21.5329,33291.0
2015-12-16 11:00:00,30.24,30.3,30.23,30.27,56546.0,21.5258,21.5685,21.5187,21.5472,56546.0
2015-12-16 11:05:00,30.28,30.39,30.28,30.35,58753.0,21.5543,21.6326,21.5543,21.6041,58753.0
2015-12-16 11:10:00,30.34,30.45,30.34,30.45,38291.0,21.597,21.6753,21.597,21.6753,38291.0
2015-12-16 11:15:00,30.45,30.47,30.4,30.44,25567.0,21.6753,21.6895,21.6397,21.6682,25567.0
2015-12-16 11:20:00,30.44,30.47,30.41,30.42,27775.0,21.6682,21.6895,21.6468,21.6539,27775.0
2015-12-16 11:25:00,30.42,30.45,30.39,30.39,23374.0,21.6539,21.6753,21.6326,21.6326,23374.0
2015-12-16 11:30:00,30.39,30.43,30.36,30.4,30868.0,21.6326,21.6611,21.6112,21.6397,30868.0
2015-12-16 11:35:00,30.4,30.44,30.4,30.4,31867.0,21.6397,21.6682,21.6397,21.6397,31867.0
2015-12-16 11:40:00,30.4,30.41,30.36,30.38,81014.0,21.6397,21.6468,21.6112,21.6255,81014.0
2015-12-16 11:45:00,30.37,30.41,30.37,30.39,42409.0,21.6183,21.6468,21.6183,21.6326,42409.0
2015-12-16 11:50:00,30.4,30.45,30.39,30.45,31293.0,21.6397,21.6753,21.6326,21.6753,31293.0
2015-12-16 11:55:00,30.45,30.46,30.41,30.45,36787.0,21.6753,21.6824,21.6468,21.6753,36787.0
2015-12-16 12:00:00,30.46,30.51,30.45,30.51,36983.0,21.6824,21.718,21.6753,21.718,36983.0
2015-12-16 12:05:00,30.51,30.51,30.43,30.45,23493.0,21.718,21.718,21.6611,21.6753,23493.0
2015-12-16 12:10:00,30.44,30.46,30.42,30.43,23000.0,21.6682,21.6824,21.6539,21.6611,23000.0
2015-12-16 12:15:00,30.43,30.45,30.35,30.35,39365.0,21.6611,21.6753,21.6041,21.6041,39365.0
2015-12-16 12:20:00,30.35,30.4,30.34,30.37,32590.0,21.6041,21.6397,21.597,21.6183,32590.0
2015-12-16 12:25:00,30.38,30.44,30.37,30.42,42803.0,21.6255,21.6682,21.6183,21.6539,42803.0
2015-12-16 12:30:00,30.43,30.46,30.42,30.45,31111.0,21.6611,21.6824,21.6539,21.6753,31111.0
2015-12-16 12:35:00,30.45,30.48,30.44,30.47,29854.0,21.6753,21.6967,21.6682,21.6895,29854.0
2015-12-16 12:40:00,30.47,30.49,30.45,30.48,21686.0,21.6895,21.7038,21.6753,21.6967,21686.0
2015-12-16 12:45:00,30.49,30.56,30.48,30.52,56186.0,21.7038,21.7536,21.6967,21.7251,56186.0
2015-12-16 12:50:00,30.52,30.55,30.5,30.52,40642.0,21.7251,21.7465,21.7109,21.7251,40642.0
2015-12-16 12:55:00,30.52,30.55,30.52,30.54,21594.0,21.7251,21.7465,21.7251,21.7394,21594.0
2015-12-16 13:00:00,30.54,30.55,30.48,30.52,47619.0,21.7394,21.7465,21.6967,21.7251,47619.0
2015-12-16 13:05:00,30.52,30.58,30.51,30.54,35551.0,21.7251,21.7678,21.718,21.7394,35551.0
2015-12-16 13:10:00,30.54,30.54,30.47,30.49,24300.0,21.7394,21.7394,21.6895,21.7038,24300.0
2015-12-16 13:15:00,30.48,30.56,30.48,30.53,34410.0,21.6967,21.7536,21.6967,21.7322,34410.0
2015-12-16 13:20:00,30.53,30.55,30.51,30.53,19245.0,21.7322,21.7465,21.718,21.7322,19245.0
2015-12-16 13:25:00,30.52,30.55,30.49,30.5,28088.0,21.7251,21.7465,21.7038,21.7109,28088.0
2015-12-16 13:30:00,30.5,30.51,30.45,30.5,26563.0,21.7109,21.718,21.6753,21.7109,26563.0
2015-12-16 13:35:00,30.5,30.55,30.48,30.52,34591.0,21.7109,21.7465,21.6967,21.7251,34591.0
2015-12-16 13:40:00,30.51,30.55,30.49,30.55,31910.0,21.718,21.7465,21.7038,21.7465,31910.0
2015-12-16 13:45:00,30.55,30.64,30.54,30.62,83413.0,21.7465,21.8105,21.7394,21.7963,83413.0
2015-12-16 13:50:00,30.62,30.74,30.53,30.55,55965.0,21.7963,21.8817,21.7322,21.7465,55965.0
2015-12-16 13:55:00,30.55,30.64,30.53,30.55,36650.0,21.7465,21.8105,21.7322,21.7465,36650.0
2015-12-16 14:00:00,30.56,30.63,30.31,30.58,67533.0,21.7536,21.8034,21.5756,21.7678,67533.0
2015-12-16 14:05:00,30.58,30.69,30.55,30.65,32717.0,21.7678,21.8461,21.7465,21.8177,32717.0
2015-12-16 14:10:00,30.65,30.66,30.53,30.56,49063.0,21.8177,21.8248,21.7322,21.7536,49063.0
2015-12-16 14:15:00,30.58,30.65,30.53,30.57,31740.0,21.7678,21.8177,21.7322,21.7607,31740.0
2015-12-16 14:20:00,30.56,30.64,30.53,30.61,41305.0,21.7536,21.8105,21.7322,21.7892,41305.0
2015-12-16 14:25:00,30.61,30.62,30.52,30.56,28591.0,21.7892,21.7963,21.7251,21.7536,28591.0
2015-12-16 14:30:00,30.55,30.57,30.44,30.52,50440.0,21.7465,21.7607,21.6682,21.7251,50440.0
2015-12-16 14:35:00,30.53,30.58,30.51,30.52,43884.0,21.7322,21.7678,21.718,21.7251,43884.0
2015-12-16 14:40:00,30.51,30.53,30.46,30.5,58189.0,21.718,21.7322,21.6824,21.7109,58189.0
2015-12-16 14:45:00,30.51,30.56,30.47,30.52,40428.0,21.718,21.7536,21.6895,21.7251,40428.0
2015-12-16 14:50:00,30.51,30.6,30.51,30.57,35768.0,21.718,21.7821,21.718,21.7607,35768.0
2015-12-16 14:55:00,30.57,30.66,30.55,30.65,44822.0,21.7607,21.8248,21.7465,21.8177,44822.0
2015-12-16 15:00:00,30.63,30.67,30.61,30.62,46073.0,21.8034,21.8319,21.7892,21.7963,46073.0
2015-12-16 15:05:00,30.63,30.65,30.57,30.58,33827.0,21.8034,21.8177,21.7607,21.7678,33827.0
2015-12-16 15:10:00,30.58,30.64,30.58,30.6,41463.0,21.7678,21.8105,21.7678,21.7821,41463.0
2015-12-16 15:15:00,30.61,30.65,30.58,30.62,42930.0,21.7892,21.8177,21.7678,21.7963,42930.0
2015-12-16 15:20:00,30.62,30.67,30.61,30.66,48402.0,21.7963,21.8319,21.7892,21.8248,48402.0
2015-12-16 15:25:00,30.67,30.75,30.66,30.75,55878.0,21.8319,21.8888,21.8248,21.8888,55878.0
2015-12-16 15:30:00,30.74,30.76,30.66,30.72,73616.0,21.8817,21.896,21.8248,21.8675,73616.0
2015-12-16 15:35:00,30.71,30.79,30.71,30.78,118112.0,21.8604,21.9173,21.8604,21.9102,118112.0
2015-12-16 15:40:00,30.78,30.79,30.69,30.7,80964.0,21.9102,21.9173,21.8461,21.8533,80964.0
2015-12-16 15:45:00,30.7,30.76,30.68,30.71,97371.0,21.8533,21.896,21.839,21.8604,97371.0
2015-12-16 15:50:00,30.71,30.73,30.67,30.69,77817.0,21.8604,21.8746,21.8319,21.8461,77817.0
2015-12-16 15:55:00,30.68,30.72,30.66,30.71,317590.0,21.839,21.8675,21.8248,21.8604,317590.0
2015-12-17 09:30:00,30.67,30.78,30.43,30.56,97210.0,21.8319,21.9102,21.6611,21.7536,97210.0
2015-12-17 09:35:00,30.6,30.61,30.35,30.37,88368.0,21.7821,21.7892,21.6041,21.6183,88368.0
2015-12-17 09:40:00,30.37,30.46,30.3,30.32,69394.0,21.6183,21.6824,21.5685,21.5828,69394.0
2015-12-17 09:45:00,30.32,30.42,30.32,30.41,33734.0,21.5828,21.6539,21.5828,21.6468,33734.0
2015-12-17 09:50:00,30.42,30.42,30.31,30.41,16924.0,21.6539,21.6539,21.5756,21.6468,16924.0
2015-12-17 09:55:00,30.42,30.46,30.41,30.42,40009.0,21.6539,21.6824,21.6468,21.6539,40009.0
2015-12-17 10:00:00,30.43,30.45,30.37,30.41,64218.0,21.6611,21.6753,21.6183,21.6468,64218.0
2015-12-17 10:05:00,30.42,30.47,30.4,30.42,42793.0,21.6539,21.6895,21.6397,21.6539,42793.0
2015-12-17 10:10:00,30.42,30.43,30.31,30.4,43626.0,21.6539,21.6611,21.5756,21.6397,43626.0
2015-12-17 10:15:00,30.4,30.42,30.32,30.36,94416.0,21.6397,21.6539,21.5828,21.6112,94416.0
2015-12-17 10:20:00,30.37,30.42,30.35,30.38,45649.0,21.6183,21.6539,21.6041,21.6255,45649.0
2015-12-17 10:25:00,30.39,30.43,30.38,30.41,48764.0,21.6326,21.6611,21.6255,21.6468,48764.0
2015-12-17 10:30:00,30.41,30.49,30.41,30.45,35192.0,21.6468,21.7038,21.6468,21.6753,35192.0
2015-12-17 10:35:00,30.45,30.51,30.44,30.46,33472.0,21.6753,21.718,21.6682,21.6824,33472.0
2015-12-17 10:40:00,30.46,30.48,30.36,30.4,72089.0,21.6824,21.6967,21.6112,21.6397,72089.0
2015-12-17 10:45:00,30.4,30.41,30.31,30.31,94518.0,21.6397,21.6468,21.5756,21.5756,94518.0
2015-12-17 10:50:00,30.31,30.32,30.23,30.26,52834.0,21.5756,21.5828,21.5187,21.54,52834.0
2015-12-17 10:55:00,30.26,30.29,30.25,30.29,16200.0,21.54,21.5614,21.5329,21.5614,16200.0
2015-12-17 11:00:00,30.29,30.35,30.29,30.32,53754.0,21.5614,21.6041,21.5614,21.5828,53754.0
2015-12-17 11:05:00,30.32,30.33,30.25,30.26,57211.0,21.5828,21.5899,21.5329,21.54,57211.0
2015-12-17 11:10:00,30.26,30.32,30.21,30.25,84151.0,21.54,21.5828,21.5045,21.5329,84151.0
2015-12-17 11:15:00,30.24,30.24,30.11,30.12,61366.0,21.5258,21.5258,21.4333,21.4404,61366.0
2015-12-17 11:20:00,30.12,30.35,30.03,30.03,282495.0,21.4404,21.6041,21.3763,21.3763,282495.0
2015-12-17 11:25:00,30.03,30.04,29.97,29.98,43726.0,21.3763,21.3834,21.3336,21.3407,43726.0
2015-12-17 11:30:00,29.97,29.97,29.89,29.9,51787.0,21.3336,21.3336,21.2767,21.2838,51787.0
2015-12-17 11:35:00,29.91,29.95,29.88,29.93,51221.0,21.2909,21.3194,21.2696,21.3051,51221.0
2015-12-17 11:40:00,29.93,29.95,29.81,29.86,49127.0,21.3051,21.3194,21.2197,21.2553,49127.0
2015-12-17 11:45:00,29.86,29.91,29.82,29.89,57880.0,21.2553,21.2909,21.2268,21.2767,57880.0
2015-12-17 11:50:00,29.89,29.95,29.88,29.95,38872.0,21.2767,21.3194,21.2696,21.3194,38872.0
2015-12-17 11:55:00,29.96,30.0,29.95,29.96,54311.0,21.3265,21.355,21.3194,21.3265,54311.0
2015-12-17 12:00:00,29.96,29.99,29.95,29.96,35710.0,21.3265,21.3479,21.3194,21.3265,35710.0
2015-12-17 12:05:00,29.96,30.05,29.95,30.04,18200.0,21.3265,21.3906,21.3194,21.3834,18200.0
2015-12-17 12:10:00,30.04,30.05,30.01,30.02,22206.0,21.3834,21.3906,21.3621,21.3692,22206.0
2015-12-17 12:15:00,30.03,30.04,30.0,30.03,25310.0,21.3763,21.3834,21.355,21.3763,25310.0
2015-12-17 12:20:00,30.04,30.04,29.96,29.97,46055.0,21.3834,21.3834,21.3265,21.3336,46055.0
2015-12-17 12:25:00,29.97,30.0,29.95,30.0,22588.0,21.3336,21.355,21.3194,21.355,22588.0
2015-12-17 12:30:00,29.99,29.99,29.92,29.95,36056.0,21.3479,21.3479,21.298,21.3194,36056.0
2015-12-17 12:35:00,29.95,29.96,29.89,29.91,41187.0,21.3194,21.3265,21.2767,21.2909,41187.0
2015-12-17 12:40:00,29.9,29.9,29.83,29.89,31311.0,21.2838,21.2838,21.234,21.2767,31311.0
2015-12-17 12:45:00,29.89,29.94,29.89,29.92,41460.0,21.2767,21.3123,21.2767,21.298,41460.0
2015-12-17 12:50:00,29.91,29.91,29.88,29.91,14679.0,21.2909,21.2909,21.2696,21.2909,14679.0
2015-12-17 12:55:00,29.92,29.95,29.89,29.94,44246.0,21.298,21.3194,21.2767,21.3123,44246.0
2015-12-17 13:00:00,29.95,29.97,29.94,29.97,27887.0,21.3194,21.3336,21.3123,21.3336,27887.0
2015-12-17 13:05:00,29.97,30.0,29.94,29.99,26667.0,21.3336,21.355,21.3123,21.3479,26667.0
2015-12-17 13:10:00,29.98,29.99,29.96,29.97,39851.0,21.3407,21.3479,21.3265,21.3336,39851.0
2015-12-17 13:15:00,29.97,30.0,29.94,29.95,19742.0,21.3336,21.355,21.3123,21.3194,19742.0
2015-12-17 13:20:00,29.95,30.03,29.94,30.02,40438.0,21.3194,21.3763,21.3123,21.3692,40438.0
2015-12-17 13:25:00,30.01,30.02,29.95,29.95,22662.0,21.3621,21.3692,21.3194,21.3194,22662.0
2015-12-17 13:30:00,29.95,29.98,29.94,29.95,22941.0,21.3194,21.3407,21.3123,21.3194,22941.0
2015-12-17 13:35:00,29.95,29.95,29.92,29.94,15928.0,21.3194,21.3194,21.298,21.3123,15928.0
2015-12-17 13:40:00,29.94,29.99,29.92,29.97,27866.0,21.3123,21.3479,21.298,21.3336,27866.0
2015-12-17 13:45:00,29.97,30.09,29.97,30.08,81601.0,21.3336,21.419,21.3336,21.4119,81601.0
2015-12-17 13:50:00,30.07,30.08,30.0,30.0,12359.0,21.4048,21.4119,21.355,21.355,12359.0
2015-12-17 13:55:00,30.0,30.05,29.99,30.03,21041.0,21.355,21.3906,21.3479,21.3763,21041.0
2015-12-17 14:00:00,30.04,30.1,30.03,30.1,33505.0,21.3834,21.4262,21.3763,21.4262,33505.0
2015-12-17 14:05:00,30.11,30.12,30.02,30.03,24257.0,21.4333,21.4404,21.3692,21.3763,24257.0
2015-12-17 14:10:00,30.03,30.04,29.9,30.02,288509.0,21.3763,21.3834,21.2838,21.3692,288509.0
2015-12-17 14:15:00,30.01,30.01,29.97,29.98,25293.0,21.3621,21.3621,21.3336,21.3407,25293.0
2015-12-17 14:20:00,29.98,29.98,29.9,29.93,30364.0,21.3407,21.3407,21.2838,21.3051,30364.0
2015-12-17 14:25:00,29.94,29.97,29.93,29.96,34582.0,21.3123,21.3336,21.3051,21.3265,34582.0
2015-12-17 14:30:00,29.96,29.96,29.91,29.92,26496.0,21.3265,21.3265,21.2909,21.298,26496.0
2015-12-17 14:35:00,29.92,29.97,29.92,29.94,32608.0,21.298,21.3336,21.298,21.3123,32608.0
2015-12-17 14:40:00,29.94,29.94,29.87,29.88,31612.0,21.3123,21.3123,21.2624,21.2696,31612.0
2015-12-17 14:45:00,29.87,29.93,29.87,29.93,40637.0,21.2624,21.3051,21.2624,21.3051,40637.0
2015-12-17 14:50:00,29.93,29.96,29.91,29.95,17538.0,21.3051,21.3265,21.2909,21.3194,17538.0
2015-12-17 14:55:00,29.96,30.01,29.95,30.0,16592.0,21.3265,21.3621,21.3194,21.355,16592.0
2015-12-17 15:00:00,30.01,30.03,29.98,29.98,41999.0,21.3621,21.3763,21.3407,21.3407,41999.0
2015-12-17 15:05:00,29.98,30.0,29.95,29.99,24239.0,21.3407,21.355,21.3194,21.3479,24239.0
2015-12-17 15:10:00,29.98,30.01,29.94,29.94,40656.0,21.3407,21.3621,21.3123,21.3123,40656.0
2015-12-17 15:15:00,29.94,29.96,29.92,29.93,59194.0,21.3123,21.3265,21.298,21.3051,59194.0
2015-12-17 15:20:00,29.94,29.94,29.9,29.91,62973.0,21.3123,21.3123,21.2838,21.2909,62973.0
2015-12-17 15:25:00,29.91,29.98,29.89,29.93,58132.0,21.2909,21.3407,21.2767,21.3051,58132.0
2015-12-17 15:30:00,29.94,29.98,29.92,29.98,81444.0,21.3123,21.3407,21.298,21.3407,81444.0
2015-12-17 15:35:00,29.98,30.0,29.96,29.96,70536.0,21.3407,21.355,21.3265,21.3265,70536.0
2015-12-17 15:40:00,29.96,29.98,29.92,29.93,101849.0,21.3265,21.3407,21.298,21.3051,101849.0
2015-12-17 15:45:00,29.92,29.93,29.86,29.87,102871.0,21.298,21.3051,21.2553,21.2624,102871.0
2015-12-17 15:50:00,29.87,29.89,29.82,29.83,153497.0,21.2624,21.2767,21.2268,21.234,153497.0
2015-12-17 15:55:00,29.83,29.86,29.78,29.8,411991.0,21.234,21.2553,21.1984,21.2126,411991.0
2015-12-18 09:30:00,29.67,29.67,29.45,29.53,299165.0,21.1201,21.1201,20.9635,21.0204,299165.0
2015-12-18 09:35:00,29.53,29.56,29.33,29.42,97937.0,21.0204,21.0418,20.878,20.9421,97937.0
2015-12-18 09:40:00,29.43,29.52,29.31,29.38,76796.0,20.9492,21.0133,20.8638,20.9136,76796.0
2015-12-18 09:45:00,29.37,29.56,29.35,29.51,65351.0,20.9065,21.0418,20.8923,21.0062,65351.0
2015-12-18 09:50:00,29.52,29.56,29.46,29.5,58548.0,21.0133,21.0418,20.9706,20.9991,58548.0
2015-12-18 09:55:00,29.51,29.57,29.45,29.47,47809.0,21.0062,21.0489,20.9635,20.9777,47809.0
2015-12-18 10:00:00,29.47,29.51,29.43,29.46,74073.0,20.9777,21.0062,20.9492,20.9706,74073.0
2015-12-18 10:05:00,29.45,29.47,29.38,29.39,55370.0,20.9635,20.9777,20.9136,20.9208,55370.0
2015-12-18 10:10:00,29.39,29.4,29.29,29.32,58391.0,20.9208,20.9279,20.8496,20.8709,58391.0
2015-12-18 10:15:00,29.31,29.42,29.28,29.37,48154.0,20.8638,20.9421,20.8425,20.9065,48154.0
2015-12-18 10:20:00,29.37,29.52,29.37,29.46,46600.0,20.9065,21.0133,20.9065,20.9706,46600.0
2015-12-18 10:25:00,29.46,29.46,29.3,29.31,69675.0,20.9706,20.9706,20.8567,20.8638,69675.0
2015-12-18 10:30:00,29.31,29.38,29.3,29.38,70130.0,20.8638,20.9136,20.8567,20.9136,70130.0
2015-12-18 10:35:00,29.38,29.4,29.35,29.36,91433.0,20.9136,20.9279,20.8923,20.8994,91433.0
2015-12-18 10:40:00,29.36,29.36,29.25,29.29,83555.0,20.8994,20.8994,20.8211,20.8496,83555.0
2015-12-18 10:45:00,29.29,29.33,29.26,29.26,56443.0,20.8496,20.878,20.8282,20.8282,56443.0
2015-12-18 10:50:00,29.27,29.33,29.27,29.29,30712.0,20.8353,20.878,20.8353,20.8496,30712.0
2015-12-18 10:55:00,29.29,29.3,29.26,29.27,41830.0,20.8496,20.8567,20.8282,20.8353,41830.0
2015-12-18 11:00:00,29.27,29.28,29.18,29.19,132485.0,20.8353,20.8425,20.7713,20.7784,132485.0
2015-12-18 11:05:00,29.2,29.22,29.15,29.17,56263.0,20.7855,20.7997,20.7499,20.7642,56263.0
2015-12-18 11:10:00,29.17,29.18,29.14,29.14,47325.0,20.7642,20.7713,20.7428,20.7428,47325.0
2015-12-18 11:15:00,29.15,29.16,29.04,29.1,142867.0,20.7499,20.757,20.6716,20.7143,142867.0
2015-12-18 11:20:00,29.11,29.17,29.11,29.17,52959.0,20.7214,20.7642,20.7214,20.7642,52959.0
2015-12-18 11:25:00,29.17,29.21,29.13,29.13,46730.0,20.7642,20.7926,20.7357,20.7357,46730.0
2015-12-18 11:30:00,29.13,29.14,29.06,29.06,69481.0,20.7357,20.7428,20.6858,20.6858,69481.0
2015-12-18 11:35:00,29.06,29.14,29.06,29.14,43867.0,20.6858,20.7428,20.6858,20.7428,43867.0
2015-12-18 11:40:00,29.15,29.17,29.11,29.12,31010.0,20.7499,20.7642,20.7214,20.7286,31010.0
2015-12-18 11:45:00,29.13,29.15,29.04,29.04,30940.0,20.7357,20.7499,20.6716,20.6716,30940.0
2015-12-18 11:50:00,29.05,29.1,29.03,29.04,32205.0,20.6787,20.7143,20.6645,20.6716,32205.0
2015-12-18 11:55:00,29.04,29.06,29.01,29.02,32884.0,20.6716,20.6858,20.6503,20.6574,32884.0
2015-12-18 12:00:00,29.03,29.07,29.0,29.07,33385.0,20.6645,20.693,20.6431,20.693,33385.0
2015-12-18 12:05:00,29.07,29.12,29.0,29.09,45644.0,20.693,20.7286,20.6431,20.7072,45644.0
2015-12-18 12:10:00,29.08,29.16,29.08,29.09,36197.0,20.7001,20.757,20.7001,20.7072,36197.0
2015-12-18 12:15:00,29.1,29.13,29.01,29.02,41038.0,20.7143,20.7357,20.6503,20.6574,41038.0
2015-12-18 12:20:00,29.02,29.07,29.01,29.05,27872.0,20.6574,20.693,20.6503,20.6787,27872.0
2015-12-18 12:25:00,29.05,29.08,29.04,29.06,20083.0,20.6787,20.7001,20.6716,20.6858,20083.0
2015-12-18 12:30:00,29.06,29.06,28.95,28.98,71176.0,20.6858,20.6858,20.6075,20.6289,71176.0
2015-12-18 12:35:00,28.98,29.02,28.98,29.0,43262.0,20.6289,20.6574,20.6289,20.6431,43262.0
2015-12-18 12:40:00,29.01,29.05,29.01,29.03,25341.0,20.6503,20.6787,20.6503,20.6645,25341.0
2015-12-18 12:45:00,29.04,29.04,29.0,29.04,42641.0,20.6716,20.6716,20.6431,20.6716,42641.0
2015-12-18 12:50:00,29.05,29.05,28.98,29.03,27644.0,20.6787,20.6787,20.6289,20.6645,27644.0
2015-12-18 12:55:00,29.04,29.06,29.02,29.05,21628.0,20.6716,20.6858,20.6574,20.6787,21628.0
2015-12-18 13:00:00,29.05,29.1,29.04,29.07,36575.0,20.6787,20.7143,20.6716,20.693,36575.0
2015-12-18 13:05:00,29.07,29.15,29.05,29.1,35014.0,20.693,20.7499,20.6787,20.7143,35014.0
2015-12-18 13:10:00,29.1,29.12,29.08,29.09,24205.0,20.7143,20.7286,20.7001,20.7072,24205.0
2015-12-18 13:15:00,29.1,29.12,29.06,29.07,28413.0,20.7143,20.7286,20.6858,20.693,28413.0
2015-12-18 13:20:00,29.06,29.07,29.0,29.0,33269.0,20.6858,20.693,20.6431,20.6431,33269.0
2015-12-18 13:25:00,29.0,29.01,28.95,28.95,32239.0,20.6431,20.6503,20.6075,20.6075,32239.0
2015-12-18 13:30:00,28.96,29.03,28.95,29.01,26220.0,20.6147,20.6645,20.6075,20.6503,26220.0
2015-12-18 13:35:00,29.02,29.05,28.97,28.97,17348.0,20.6574,20.6787,20.6218,20.6218,17348.0
2015-12-18 13:40:00,28.98,29.04,28.97,29.01,54478.0,20.6289,20.6716,20.6218,20.6503,54478.0
2015-12-18 13:45:00,29.01,29.04,29.0,29.0,16810.0,20.6503,20.6716,20.6431,20.6431,16810.0
2015-12-18 13:50:00,29.0,29.05,28.98,29.0,23786.0,20.6431,20.6787,20.6289,20.6431,23786.0
2015-12-18 13:55:00,29.0,29.07,29.0,29.03,35450.0,20.6431,20.693,20.6431,20.6645,35450.0
2015-12-18 14:00:00,29.03,29.07,29.01,29.01,27518.0,20.6645,20.693,20.6503,20.6503,27518.0
2015-12-18 14:05:00,29.01,29.05,29.01,29.05,64420.0,20.6503,20.6787,20.6503,20.6787,64420.0
2015-12-18 14:10:00,29.05,29.1,29.04,29.05,74260.0,20.6787,20.7143,20.6716,20.6787,74260.0
2015-12-18 14:15:00,29.05,29.06,29.0,29.0,68109.0,20.6787,20.6858,20.6431,20.6431,68109.0
2015-12-18 14:20:00,29.01,29.03,28.95,29.0,83052.0,20.6503,20.6645,20.6075,20.6431,83052.0
2015-12-18 14:25:00,29.01,29.05,28.98,29.03,75197.0,20.6503,20.6787,20.6289,20.6645,75197.0
2015-12-18 14:30:00,29.02,29.05,29.01,29.04,90152.0,20.6574,20.6787,20.6503,20.6716,90152.0
2015-12-18 14:35:00,29.04,29.05,29.01,29.02,92005.0,20.6716,20.6787,20.6503,20.6574,92005.0
2015-12-18 14:40:00,29.02,29.03,28.92,28.92,57520.0,20.6574,20.6645,20.5862,20.5862,57520.0
2015-12-18 14:45:00,28.93,28.98,28.92,28.97,98323.0,20.5933,20.6289,20.5862,20.6218,98323.0
2015-12-18 14:50:00,28.97,29.02,28.95,28.98,81567.0,20.6218,20.6574,20.6075,20.6289,81567.0
2015-12-18 14:55:00,28.98,28.98,28.95,28.98,34117.0,20.6289,20.6289,20.6075,20.6289,34117.0
2015-12-18 15:00:00,28.99,29.01,28.98,28.98,53671.0,20.636,20.6503,20.6289,20.6289,53671.0
2015-12-18 15:05:00,28.99,29.04,28.99,29.03,45963.0,20.636,20.6716,20.636,20.6645,45963.0
2015-12-18 15:10:00,29.03,29.03,28.99,29.0,86683.0,20.6645,20.6645,20.636,20.6431,86683.0
2015-12-18 15:15:00,29.0,29.0,28.92,28.94,117772.0,20.6431,20.6431,20.5862,20.6004,117772.0
2015-12-18 15:20:00,28.94,28.95,28.9,28.92,87328.0,20.6004,20.6075,20.572,20.5862,87328.0
2015-12-18 15:25:00,28.93,29.0,28.92,28.95,88702.0,20.5933,20.6431,20.5862,20.6075,88702.0
2015-12-18 15:30:00,28.95,28.96,28.92,28.96,111078.0,20.6075,20.6147,20.5862,20.6147,111078.0
2015-12-18 15:35:00,28.96,28.99,28.93,28.94,126769.0,20.6147,20.636,20.5933,20.6004,126769.0
2015-12-18 15:40:00,28.94,29.05,28.94,29.05,86136.0,20.6004,20.6787,20.6004,20.6787,86136.0
2015-12-18 15:45:00,29.06,29.1,29.05,29.08,193845.0,20.6858,20.7143,20.6787,20.7001,193845.0
2015-12-18 15:50:00,29.08,29.08,29.01,29.03,145125.0,20.7001,20.7001,20.6503,20.6645,145125.0
2015-12-18 15:55:00,29.03,29.07,29.03,29.04,808822.0,20.6645,20.693,20.6645,20.6716,808822.0
2015-12-21 09:30:00,29.09,29.27,29.07,29.26,128588.0,20.7072,20.8353,20.693,20.8282,128588.0
2015-12-21 09:35:00,29.26,29.26,29.17,29.18,57392.0,20.8282,20.8282,20.7642,20.7713,57392.0
2015-12-21 09:40:00,29.17,29.18,29.03,29.17,97886.0,20.7642,20.7713,20.6645,20.7642,97886.0
2015-12-21 09:45:00,29.16,29.16,29.04,29.13,52881.0,20.757,20.757,20.6716,20.7357,52881.0
2015-12-21 09:50:00,29.14,29.15,29.08,29.14,61997.0,20.7428,20.7499,20.7001,20.7428,61997.0
2015-12-21 09:55:00,29.14,29.2,29.13,29.14,36290.0,20.7428,20.7855,20.7357,20.7428,36290.0
2015-12-21 10:00:00,29.15,29.29,29.14,29.27,45165.0,20.7499,20.8496,20.7428,20.8353,45165.0
2015-12-21 10:05:00,29.27,29.33,29.22,29.33,40429.0,20.8353,20.878,20.7997,20.878,40429.0
2015-12-21 10:10:00,29.33,29.37,29.3,29.35,28856.0,20.878,20.9065,20.8567,20.8923,28856.0
2015-12-21 10:15:00,29.36,29.39,29.31,29.35,37855.0,20.8994,20.9208,20.8638,20.8923,37855.0
2015-12-21 10:20:00,29.36,29.39,29.33,29.34,44290.0,20.8994,20.9208,20.878,20.8852,44290.0
2015-12-21 10:25:00,29.34,29.39,29.28,29.29,38640.0,20.8852,20.9208,20.8425,20.8496,38640.0
2015-12-21 10:30:00,29.3,29.32,29.24,29.31,28906.0,20.8567,20.8709,20.814,20.8638,28906.0
2015-12-21 10:35:00,29.31,29.36,29.3,29.36,21738.0,20.8638,20.8994,20.8567,20.8994,21738.0
2015-12-21 10:40:00,29.36,29.42,29.35,29.41,63410.0,20.8994,20.9421,20.8923,20.935,63410.0
2015-12-21 10:45:00,29.41,29.45,29.34,29.35,35079.0,20.935,20.9635,20.8852,20.8923,35079.0
2015-12-21 10:50:00,29.36,29.37,29.25,29.25,48035.0,20.8994,20.9065,20.8211,20.8211,48035.0
2015-12-21 10:55:00,29.25,29.28,29.21,29.27,27816.0,20.8211,20.8425,20.7926,20.8353,27816.0
2015-12-21 11:00:00,29.27,29.31,29.27,29.29,36077.0,20.8353,20.8638,20.8353,20.8496,36077.0
2015-12-21 11:05:00,29.28,29.28,29.2,29.22,19738.0,20.8425,20.8425,20.7855,20.7997,19738.0
2015-12-21 11:10:00,29.22,29.23,29.18,29.2,19799.0,20.7997,20.8069,20.7713,20.7855,19799.0
2015-12-21 11:15:00,29.2,29.21,29.12,29.12,38936.0,20.7855,20.7926,20.7286,20.7286,38936.0
2015-12-21 11:20:00,29.13,29.18,29.13,29.14,16140.0,20.7357,20.7713,20.7357,20.7428,16140.0
2015-12-21 11:25:00,29.14,29.19,29.12,29.19,19277.0,20.7428,20.7784,20.7286,20.7784,19277.0
2015-12-21 11:30:00,29.19,29.19,29.04,29.06,28653.0,20.7784,20.7784,20.6716,20.6858,28653.0
2015-12-21 11:35:00,29.07,29.1,29.02,29.03,39662.0,20.693,20.7143,20.6574,20.6645,39662.0
2015-12-21 11:40:00,29.02,29.09,28.99,29.08,24618.0,20.6574,20.7072,20.636,20.7001,24618.0
2015-12-21 11:45:00,29.09,29.1,29.05,29.06,15059.0,20.7072,20.7143,20.6787,20.6858,15059.0
2015-12-21 11:50:00,29.06,29.11,29.06,29.09,11777.0,20.6858,20.7214,20.6858,20.7072,11777.0
2015-12-21 11:55:00,29.09,29.13,29.08,29.11,28067.0,20.7072,20.7357,20.7001,20.7214,28067.0
2015-12-21 12:00:00,29.12,29.15,29.06,29.06,51157.0,20.7286,20.7499,20.6858,20.6858,51157.0
2015-12-21 12:05:00,29.07,29.08,29.03,29.05,25591.0,20.693,20.7001,20.6645,20.6787,25591.0
2015-12-21 12:10:00,29.05,29.07,29.04,29.05,7329.0,20.6787,20.693,20.6716,20.6787,7329.0
2015-12-21 12:15:00,29.07,29.08,29.02,29.05,21843.0,20.693,20.7001,20.6574,20.6787,21843.0
2015-12-21 12:20:00,29.05,29.14,29.04,29.13,23397.0,20.6787,20.7428,20.6716,20.7357,23397.0
2015-12-21 12:25:00,29.13,29.13,29.07,29.11,24549.0,20.7357,20.7357,20.693,20.7214,24549.0
2015-12-21 12:30:00,29.11,29.14,29.11,29.13,15507.0,20.7214,20.7428,20.7214,20.7357,15507.0
2015-12-21 12:35:00,29.12,29.14,29.09,29.1,21499.0,20.7286,20.7428,20.7072,20.7143,21499.0
2015-12-21 12:40:00,29.11,29.12,29.07,29.07,14379.0,20.7214,20.7286,20.693,20.693,14379.0
2015-12-21 12:45:00,29.08,29.11,29.07,29.11,12279.0,20.7001,20.7214,20.693,20.7214,12279.0
2015-12-21 12:50:00,29.11,29.16,29.11,29.13,18833.0,20.7214,20.757,20.7214,20.7357,18833.0
2015-12-21 12:55:00,29.12,29.16,29.12,29.15,14871.0,20.7286,20.757,20.7286,20.7499,14871.0
2015-12-21 13:00:00,29.14,29.19,29.14,29.18,19321.0,20.7428,20.7784,20.7428,20.7713,19321.0
2015-12-21 13:05:00,29.18,29.19,29.17,29.19,21361.0,20.7713,20.7784,20.7642,20.7784,21361.0
2015-12-21 13:10:00,29.2,29.2,29.18,29.18,7890.0,20.7855,20.7855,20.7713,20.7713,7890.0
2015-12-21 13:15:00,29.18,29.2,29.14,29.15,18448.0,20.7713,20.7855,20.7428,20.7499,18448.0
2015-12-21 13:20:00,29.15,29.16,29.14,29.15,11976.0,20.7499,20.757,20.7428,20.7499,11976.0
2015-12-21 13:25:00,29.16,29.19,29.15,29.17,14946.0,20.757,20.7784,20.7499,20.7642,14946.0
2015-12-21 13:30:00,29.17,29.21,29.16,29.21,15012.0,20.7642,20.7926,20.757,20.7926,15012.0
2015-12-21 13:35:00,29.21,29.23,29.19,29.2,22915.0,20.7926,20.8069,20.7784,20.7855,22915.0
2015-12-21 13:40:00,29.21,29.23,29.19,29.21,29396.0,20.7926,20.8069,20.7784,20.7926,29396.0
2015-12-21 13:45:00,29.21,29.22,29.17,29.21,21395.0,20.7926,20.7997,20.7642,20.7926,21395.0
2015-12-21 13:50:00,29.21,29.22,29.2,29.2,6594.0,20.7926,20.7997,20.7855,20.7855,6594.0
2015-12-21 13:55:00,29.2,29.21,29.19,29.2,7395.0,20.7855,20.7926,20.7784,20.7855,7395.0
2015-12-21 14:00:00,29.2,29.21,29.19,29.2,14512.0,20.7855,20.7926,20.7784,20.7855,14512.0
2015-12-21 14:05:00,29.19,29.19,29.15,29.16,24127.0,20.7784,20.7784,20.7499,20.757,24127.0
2015-12-21 14:10:00,29.16,29.16,29.11,29.12,28567.0,20.757,20.757,20.7214,20.7286,28567.0
2015-12-21 14:15:00,29.12,29.14,29.1,29.11,19186.0,20.7286,20.7428,20.7143,20.7214,19186.0
2015-12-21 14:20:00,29.11,29.13,29.09,29.1,23229.0,20.7214,20.7357,20.7072,20.7143,23229.0
2015-12-21 14:25:00,29.1,29.11,29.06,29.08,25083.0,20.7143,20.7214,20.6858,20.7001,25083.0
2015-12-21 14:30:00,29.08,29.08,28.98,28.98,62283.0,20.7001,20.7001,20.6289,20.6289,62283.0
2015-12-21 14:35:00,28.98,29.0,28.93,29.0,74830.0,20.6289,20.6431,20.5933,20.6431,74830.0
2015-12-21 14:40:00,29.0,29.0,28.92,28.93,88032.0,20.6431,20.6431,20.5862,20.5933,88032.0
2015-12-21 14:45:00,28.94,28.96,28.92,28.93,49402.0,20.6004,20.6147,20.5862,20.5933,49402.0
2015-12-21 14:50:00,28.93,28.93,28.88,28.88,26559.0,20.5933,20.5933,20.5577,20.5577,26559.0
2015-12-21 14:55:00,28.88,28.97,28.88,28.95,33287.0,20.5577,20.6218,20.5577,20.6075,33287.0
2015-12-21 15:00:00,28.95,29.02,28.94,29.0,44768.0,20.6075,20.6574,20.6004,20.6431,44768.0
2015-12-21 15:05:00,29.01,29.01,28.94,28.94,61576.0,20.6503,20.6503,20.6004,20.6004,61576.0
2015-12-21 15:10:00,28.94,28.99,28.92,28.99,105496.0,20.6004,20.636,20.5862,20.636,105496.0
2015-12-21 15:15:00,28.99,29.02,28.98,29.0,37649.0,20.636,20.6574,20.6289,20.6431,37649.0
2015-12-21 15:20:00,28.99,29.04,28.98,29.0,40278.0,20.636,20.6716,20.6289,20.6431,40278.0
2015-12-21 15:25:00,28.99,29.03,28.99,29.01,40190.0,20.636,20.6645,20.636,20.6503,40190.0
2015-12-21 15:30:00,29.01,29.04,29.0,29.0,30375.0,20.6503,20.6716,20.6431,20.6431,30375.0
2015-12-21 15:35:00,29.0,29.05,28.98,29.04,39680.0,20.6431,20.6787,20.6289,20.6716,39680.0
2015-12-21 15:40:00,29.03,29.07,29.03,29.04,38778.0,20.6645,20.693,20.6645,20.6716,38778.0
2015-12-21 15:45:00,29.05,29.12,29.05,29.08,56199.0,20.6787,20.7286,20.6787,20.7001,56199.0
2015-12-21 15:50:00,29.09,29.13,29.07,29.12,95630.0,20.7072,20.7357,20.693,20.7286,95630.0
2015-12-21 15:55:00,29.12,29.16,29.12,29.16,144385.0,20.7286,20.757,20.7286,20.757,144385.0
2015-12-22 09:30:00,29.36,29.62,29.3,29.57,108323.0,20.8994,21.0845,20.8567,21.0489,108323.0
2015-12-22 09:35:00,29.57,29.74,29.51,29.71,60990.0,21.0489,21.1699,21.0062,21.1485,60990.0
2015-12-22 09:40:00,29.71,29.85,29.65,29.83,81369.0,21.1485,21.2482,21.1058,21.234,81369.0
2015-12-22 09:45:00,29.84,29.88,29.72,29.88,83429.0,21.2411,21.2696,21.1557,21.2696,83429.0
2015-12-22 09:50:00,29.88,29.99,29.88,29.98,61021.0,21.2696,21.3479,21.2696,21.3407,61021.0
2015-12-22 09:55:00,29.99,30.02,29.92,29.94,100221.0,21.3479,21.3692,21.298,21.3123,100221.0
2015-12-22 10:00:00,29.93,30.05,29.86,29.97,65744.0,21.3051,21.3906,21.2553,21.3336,65744.0
2015-12-22 10:05:00,29.97,30.03,29.87,30.0,73576.0,21.3336,21.3763,21.2624,21.355,73576.0
2015-12-22 10:10:00,30.01,30.13,30.0,30.02,50809.0,21.3621,21.4475,21.355,21.3692,50809.0
2015-12-22 10:15:00,30.02,30.06,29.95,30.04,56838.0,21.3692,21.3977,21.3194,21.3834,56838.0
2015-12-22 10:20:00,30.05,30.2,30.04,30.19,91921.0,21.3906,21.4973,21.3834,21.4902,91921.0
2015-12-22 10:25:00,30.19,30.19,30.0,30.01,66207.0,21.4902,21.4902,21.355,21.3621,66207.0
2015-12-22 10:30:00,30.01,30.05,29.97,29.98,49738.0,21.3621,21.3906,21.3336,21.3407,49738.0
2015-12-22 10:35:00,29.99,30.11,29.98,30.09,72378.0,21.3479,21.4333,21.3407,21.419,72378.0
2015-12-22 10:40:00,30.09,30.13,30.0,30.01,62561.0,21.419,21.4475,21.355,21.3621,62561.0
2015-12-22 10:45:00,30.01,30.08,29.99,30.06,54399.0,21.3621,21.4119,21.3479,21.3977,54399.0
2015-12-22 10:50:00,30.07,30.17,30.06,30.07,86581.0,21.4048,21.476,21.3977,21.4048,86581.0
2015-12-22 10:55:00,30.06,30.15,30.05,30.12,38954.0,21.3977,21.4617,21.3906,21.4404,38954.0
2015-12-22 11:00:00,30.12,30.13,30.03,30.03,64690.0,21.4404,21.4475,21.3763,21.3763,64690.0
2015-12-22 11:05:00,30.03,30.08,29.99,30.08,41409.0,21.3763,21.4119,21.3479,21.4119,41409.0
2015-12-22 11:10:00,30.08,30.1,30.05,30.07,39864.0,21.4119,21.4262,21.3906,21.4048,39864.0
2015-12-22 11:15:00,30.08,30.08,30.0,30.01,35071.0,21.4119,21.4119,21.355,21.3621,35071.0
2015-12-22 11:20:00,30.01,30.01,29.9,29.91,70494.0,21.3621,21.3621,21.2838,21.2909,70494.0
2015-12-22 11:25:00,29.91,29.97,29.9,29.96,26768.0,21.2909,21.3336,21.2838,21.3265,26768.0
2015-12-22 11:30:00,29.96,30.03,29.96,30.02,28407.0,21.3265,21.3763,21.3265,21.3692,28407.0
2015-12-22 11:35:00,30.02,30.09,30.01,30.05,31050.0,21.3692,21.419,21.3621,21.3906,31050.0
2015-12-22 11:40:00,30.05,30.07,29.99,29.99,24082.0,21.3906,21.4048,21.3479,21.3479,24082.0
2015-12-22 11:45:00,29.99,30.04,29.99,30.03,31187.0,21.3479,21.3834,21.3479,21.3763,31187.0
2015-12-22 11:50:00,30.04,30.04,29.99,30.0,21426.0,21.3834,21.3834,21.3479,21.355,21426.0
2015-12-22 11:55:00,30.0,30.03,29.98,30.03,22435.0,21.355,21.3763,21.3407,21.3763,22435.0
2015-12-22 12:00:00,30.03,30.05,29.99,30.03,32623.0,21.3763,21.3906,21.3479,21.3763,32623.0
2015-12-22 12:05:00,30.03,30.13,30.02,30.11,39272.0,21.3763,21.4475,21.3692,21.4333,39272.0
2015-12-22 12:10:00,30.1,30.11,30.06,30.08,29602.0,21.4262,21.4333,21.3977,21.4119,29602.0
2015-12-22 12:15:00,30.08,30.15,30.05,30.14,26636.0,21.4119,21.4617,21.3906,21.4546,26636.0
2015-12-22 12:20:00,30.13,30.14,30.06,30.08,17656.0,21.4475,21.4546,21.3977,21.4119,17656.0
2015-12-22 12:25:00,30.08,30.12,30.07,30.09,16222.0,21.4119,21.4404,21.4048,21.419,16222.0
2015-12-22 12:30:00,30.09,30.13,30.08,30.13,17474.0,21.419,21.4475,21.4119,21.4475,17474.0
2015-12-22 12:35:00,30.13,30.17,30.11,30.16,31094.0,21.4475,21.476,21.4333,21.4689,31094.0
2015-12-22 12:40:00,30.16,30.19,30.15,30.18,29842.0,21.4689,21.4902,21.4617,21.4831,29842.0
2015-12-22 12:45:00,30.18,30.2,30.17,30.2,38467.0,21.4831,21.4973,21.476,21.4973,38467.0
2015-12-22 12:50:00,30.19,30.2,30.17,30.19,17581.0,21.4902,21.4973,21.476,21.4902,17581.0
2015-12-22 12:55:00,30.2,30.24,30.19,30.23,55423.0,21.4973,21.5258,21.4902,21.5187,55423.0
2015-12-22 13:00:00,30.23,30.29,30.22,30.29,42331.0,21.5187,21.5614,21.5116,21.5614,42331.0
2015-12-22 13:05:00,30.29,30.29,30.24,30.24,17299.0,21.5614,21.5614,21.5258,21.5258,17299.0
2015-12-22 13:10:00,30.24,30.24,30.2,30.21,19153.0,21.5258,21.5258,21.4973,21.5045,19153.0
2015-12-22 13:15:00,30.21,30.23,30.2,30.21,25090.0,21.5045,21.5187,21.4973,21.5045,25090.0
2015-12-22 13:20:00,30.21,30.22,30.19,30.21,19816.0,21.5045,21.5116,21.4902,21.5045,19816.0
2015-12-22 13:25:00,30.22,30.32,30.21,30.3,55003.0,21.5116,21.5828,21.5045,21.5685,55003.0
2015-12-22 13:30:00,30.3,30.31,30.26,30.28,20124.0,21.5685,21.5756,21.54,21.5543,20124.0
2015-12-22 13:35:00,30.27,30.3,30.27,30.3,13976.0,21.5472,21.5685,21.5472,21.5685,13976.0
2015-12-22 13:40:00,30.3,30.3,30.28,30.3,23153.0,21.5685,21.5685,21.5543,21.5685,23153.0
2015-12-22 13:45:00,30.3,30.36,30.29,30.36,39036.0,21.5685,21.6112,21.5614,21.6112,39036.0
2015-12-22 13:50:00,30.37,30.43,30.37,30.4,43320.0,21.6183,21.6611,21.6183,21.6397,43320.0
2015-12-22 13:55:00,30.4,30.41,30.36,30.38,25606.0,21.6397,21.6468,21.6112,21.6255,25606.0
2015-12-22 14:00:00,30.37,30.38,30.3,30.32,46066.0,21.6183,21.6255,21.5685,21.5828,46066.0
2015-12-22 14:05:00,30.32,30.36,30.32,30.35,28365.0,21.5828,21.6112,21.5828,21.6041,28365.0
2015-12-22 14:10:00,30.35,30.38,30.34,30.37,34905.0,21.6041,21.6255,21.597,21.6183,34905.0
2015-12-22 14:15:00,30.36,30.37,30.33,30.35,33067.0,21.6112,21.6183,21.5899,21.6041,33067.0
2015-12-22 14:20:00,30.36,30.37,30.34,30.36,23019.0,21.6112,21.6183,21.597,21.6112,23019.0
2015-12-22 14:25:00,30.37,30.42,30.36,30.4,51900.0,21.6183,21.6539,21.6112,21.6397,51900.0
2015-12-22 14:30:00,30.39,30.42,30.38,30.4,45769.0,21.6326,21.6539,21.6255,21.6397,45769.0
2015-12-22 14:35:00,30.4,30.4,30.32,30.35,40043.0,21.6397,21.6397,21.5828,21.6041,40043.0
2015-12-22 14:40:00,30.35,30.36,30.32,30.32,44774.0,21.6041,21.6112,21.5828,21.5828,44774.0
2015-12-22 14:45:00,30.32,30.32,30.24,30.26,39535.0,21.5828,21.5828,21.5258,21.54,39535.0
2015-12-22 14:50:00,30.25,30.26,30.22,30.23,46944.0,21.5329,21.54,21.5116,21.5187,46944.0
2015-12-22 14:55:00,30.24,30.24,30.18,30.21,86598.0,21.5258,21.5258,21.4831,21.5045,86598.0
2015-12-22 15:00:00,30.21,30.28,30.2,30.27,44111.0,21.5045,21.5543,21.4973,21.5472,44111.0
2015-12-22 15:05:00,30.27,30.29,30.27,30.28,39965.0,21.5472,21.5614,21.5472,21.5543,39965.0
2015-12-22 15:10:00,30.29,30.29,30.25,30.28,48971.0,21.5614,21.5614,21.5329,21.5543,48971.0
2015-12-22 15:15:00,30.28,30.3,30.27,30.3,30257.0,21.5543,21.5685,21.5472,21.5685,30257.0
2015-12-22 15:20:00,30.3,30.3,30.28,30.29,30927.0,21.5685,21.5685,21.5543,21.5614,30927.0
2015-12-22 15:25:00,30.3,30.31,30.22,30.22,82990.0,21.5685,21.5756,21.5116,21.5116,82990.0
2015-12-22 15:30:00,30.22,30.23,30.19,30.2,49012.0,21.5116,21.5187,21.4902,21.4973,49012.0
2015-12-22 15:35:00,30.19,30.21,30.13,30.15,90585.0,21.4902,21.5045,21.4475,21.4617,90585.0
2015-12-22 15:40:00,30.16,30.17,30.07,30.09,142081.0,21.4689,21.476,21.4048,21.419,142081.0
2015-12-22 15:45:00,30.09,30.13,30.07,30.13,86593.0,21.419,21.4475,21.4048,21.4475,86593.0
2015-12-22 15:50:00,30.13,30.17,30.11,30.17,106236.0,21.4475,21.476,21.4333,21.476,106236.0
2015-12-22 15:55:00,30.16,30.17,30.13,30.16,243339.0,21.4689,21.476,21.4475,21.4689,243339.0
2015-12-23 09:30:00,30.27,30.4,30.21,30.27,62394.0,21.5472,21.6397,21.5045,21.5472,62394.0
2015-12-23 09:35:00,30.29,30.36,30.13,30.14,100712.0,21.5614,21.6112,21.4475,21.4546,100712.0
2015-12-23 09:40:00,30.14,30.18,30.0,30.05,58919.0,21.4546,21.4831,21.355,21.3906,58919.0
2015-12-23 09:45:00,30.05,30.17,30.02,30.14,49107.0,21.3906,21.476,21.3692,21.4546,49107.0
2015-12-23 09:50:00,30.13,30.15,30.05,30.11,37093.0,21.4475,21.4617,21.3906,21.4333,37093.0
2015-12-23 09:55:00,30.09,30.26,30.06,30.25,110201.0,21.419,21.54,21.3977,21.5329,110201.0
2015-12-23 10:00:00,30.23,30.3,30.21,30.28,69517.0,21.5187,21.5685,21.5045,21.5543,69517.0
2015-12-23 10:05:00,30.29,30.36,30.21,30.35,51002.0,21.5614,21.6112,21.5045,21.6041,51002.0
2015-12-23 10:10:00,30.36,30.43,30.33,30.37,69336.0,21.6112,21.6611,21.5899,21.6183,69336.0
2015-12-23 10:15:00,30.37,30.45,30.36,30.38,67960.0,21.6183,21.6753,21.6112,21.6255,67960.0
2015-12-23 10:20:00,30.38,30.5,30.38,30.47,36085.0,21.6255,21.7109,21.6255,21.6895,36085.0
2015-12-23 10:25:00,30.49,30.51,30.39,30.39,26408.0,21.7038,21.718,21.6326,21.6326,26408.0
2015-12-23 10:30:00,30.4,30.47,30.39,30.47,34079.0,21.6397,21.6895,21.6326,21.6895,34079.0
2015-12-23 10:35:00,30.47,30.47,30.41,30.43,46902.0,21.6895,21.6895,21.6468,21.6611,46902.0
2015-12-23 10:40:00,30.43,30.53,30.42,30.53,49142.0,21.6611,21.7322,21.6539,21.7322,49142.0
2015-12-23 10:45:00,30.53,30.57,30.51,30.54,47591.0,21.7322,21.7607,21.718,21.7394,47591.0
2015-12-23 10:50:00,30.55,30.58,30.53,30.56,24053.0,21.7465,21.7678,21.7322,21.7536,24053.0
2015-12-23 10:55:00,30.55,30.62,30.54,30.62,30383.0,21.7465,21.7963,21.7394,21.7963,30383.0
2015-12-23 11:00:00,30.62,30.63,30.52,30.53,34648.0,21.7963,21.8034,21.7251,21.7322,34648.0
2015-12-23 11:05:00,30.53,30.59,30.53,30.59,53526.0,21.7322,21.775,21.7322,21.775,53526.0
2015-12-23 11:10:00,30.59,30.68,30.58,30.68,48775.0,21.775,21.839,21.7678,21.839,48775.0
2015-12-23 11:15:00,30.68,30.7,30.6,30.69,58179.0,21.839,21.8533,21.7821,21.8461,58179.0
2015-12-23 11:20:00,30.7,30.74,30.66,30.74,45721.0,21.8533,21.8817,21.8248,21.8817,45721.0
2015-12-23 11:25:00,30.74,30.82,30.74,30.76,35530.0,21.8817,21.9387,21.8817,21.896,35530.0
2015-12-23 11:30:00,30.77,30.81,30.75,30.79,49341.0,21.9031,21.9316,21.8888,21.9173,49341.0
2015-12-23 11:35:00,30.8,30.8,30.71,30.73,54722.0,21.9244,21.9244,21.8604,21.8746,54722.0
2015-12-23 11:40:00,30.74,30.8,30.72,30.78,24465.0,21.8817,21.9244,21.8675,21.9102,24465.0
2015-12-23 11:45:00,30.77,30.77,30.68,30.68,28305.0,21.9031,21.9031,21.839,21.839,28305.0
2015-12-23 11:50:00,30.68,30.7,30.6,30.62,47020.0,21.839,21.8533,21.7821,21.7963,47020.0
2015-12-23 11:55:00,30.61,30.64,30.58,30.62,30926.0,21.7892,21.8105,21.7678,21.7963,30926.0
2015-12-23 12:00:00,30.62,30.73,30.62,30.7,25182.0,21.7963,21.8746,21.7963,21.8533,25182.0
2015-12-23 12:05:00,30.7,30.76,30.69,30.75,53669.0,21.8533,21.896,21.8461,21.8888,53669.0
2015-12-23 12:10:00,30.76,30.78,30.73,30.73,29401.0,21.896,21.9102,21.8746,21.8746,29401.0
2015-12-23 12:15:00,30.73,30.78,30.72,30.78,26047.0,21.8746,21.9102,21.8675,21.9102,26047.0
2015-12-23 12:20:00,30.78,30.87,30.77,30.85,70542.0,21.9102,21.9743,21.9031,21.96,70542.0
2015-12-23 12:25:00,30.84,30.86,30.79,30.79,38647.0,21.9529,21.9671,21.9173,21.9173,38647.0
2015-12-23 12:30:00,30.79,30.81,30.74,30.76,15051.0,21.9173,21.9316,21.8817,21.896,15051.0
2015-12-23 12:35:00,30.75,30.79,30.75,30.77,22431.0,21.8888,21.9173,21.8888,21.9031,22431.0
2015-12-23 12:40:00,30.77,30.77,30.76,30.77,13762.0,21.9031,21.9031,21.896,21.9031,13762.0
2015-12-23 12:45:00,30.76,30.78,30.72,30.78,33092.0,21.896,21.9102,21.8675,21.9102,33092.0
2015-12-23 12:50:00,30.77,30.78,30.74,30.76,23469.0,21.9031,21.9102,21.8817,21.896,23469.0
2015-12-23 12:55:00,30.77,30.8,30.77,30.78,18444.0,21.9031,21.9244,21.9031,21.9102,18444.0
2015-12-23 13:00:00,30.78,30.79,30.75,30.77,29465.0,21.9102,21.9173,21.8888,21.9031,29465.0
2015-12-23 13:05:00,30.77,30.81,30.76,30.81,20995.0,21.9031,21.9316,21.896,21.9316,20995.0
2015-12-23 13:10:00,30.81,30.82,30.78,30.82,22916.0,21.9316,21.9387,21.9102,21.9387,22916.0
2015-12-23 13:15:00,30.82,30.83,30.79,30.8,15555.0,21.9387,21.9458,21.9173,21.9244,15555.0
2015-12-23 13:20:00,30.81,30.82,30.79,30.79,30473.0,21.9316,21.9387,21.9173,21.9173,30473.0
2015-12-23 13:25:00,30.8,30.81,30.8,30.8,15609.0,21.9244,21.9316,21.9244,21.9244,15609.0
2015-12-23 13:30:00,30.8,30.81,30.72,30.72,23468.0,21.9244,21.9316,21.8675,21.8675,23468.0
2015-12-23 13:35:00,30.72,30.72,30.69,30.7,18755.0,21.8675,21.8675,21.8461,21.8533,18755.0
2015-12-23 13:40:00,30.71,30.77,30.7,30.75,32309.0,21.8604,21.9031,21.8533,21.8888,32309.0
2015-12-23 13:45:00,30.75,30.76,30.7,30.7,25262.0,21.8888,21.896,21.8533,21.8533,25262.0
2015-12-23 13:50:00,30.7,30.72,30.68,30.7,16150.0,21.8533,21.8675,21.839,21.8533,16150.0
2015-12-23 13:55:00,30.71,30.75,30.7,30.71,21649.0,21.8604,21.8888,21.8533,21.8604,21649.0
2015-12-23 14:00:00,30.72,30.73,30.71,30.72,16558.0,21.8675,21.8746,21.8604,21.8675,16558.0
2015-12-23 14:05:00,30.72,30.75,30.71,30.75,13039.0,21.8675,21.8888,21.8604,21.8888,13039.0
2015-12-23 14:10:00,30.75,30.77,30.71,30.77,33341.0,21.8888,21.9031,21.8604,21.9031,33341.0
2015-12-23 14:15:00,30.77,30.77,30.72,30.72,32077.0,21.9031,21.9031,21.8675,21.8675,32077.0
2015-12-23 14:20:00,30.73,30.77,30.72,30.76,19681.0,21.8746,21.9031,21.8675,21.896,19681.0
2015-12-23 14:25:00,30.76,30.77,30.75,30.76,17190.0,21.896,21.9031,21.8888,21.896,17190.0
2015-12-23 14:30:00,30.75,30.78,30.74,30.78,37461.0,21.8888,21.9102,21.8817,21.9102,37461.0
2015-12-23 14:35:00,30.78,30.79,30.76,30.78,19979.0,21.9102,21.9173,21.896,21.9102,19979.0
2015-12-23 14:40:00,30.77,30.78,30.73,30.74,28875.0,21.9031,21.9102,21.8746,21.8817,28875.0
2015-12-23 14:45:00,30.73,30.75,30.73,30.75,13161.0,21.8746,21.8888,21.8746,21.8888,13161.0
2015-12-23 14:50:00,30.75,30.76,30.71,30.71,17115.0,21.8888,21.896,21.8604,21.8604,17115.0
2015-12-23 14:55:00,30.71,30.71,30.68,30.69,22788.0,21.8604,21.8604,21.839,21.8461,22788.0
2015-12-23 15:00:00,30.69,30.72,30.68,30.68,19574.0,21.8461,21.8675,21.839,21.839,19574.0
2015-12-23 15:05:00,30.68,30.71,30.68,30.7,18479.0,21.839,21.8604,21.839,21.8533,18479.0
2015-12-23 15:10:00,30.71,30.71,30.69,30.7,29535.0,21.8604,21.8604,21.8461,21.8533,29535.0
2015-12-23 15:15:00,30.7,30.71,30.66,30.67,33718.0,21.8533,21.8604,21.8248,21.8319,33718.0
2015-12-23 15:20:00,30.67,30.68,30.66,30.68,24205.0,21.8319,21.839,21.8248,21.839,24205.0
2015-12-23 15:25:00,30.68,30.68,30.63,30.64,44157.0,21.839,21.839,21.8034,21.8105,44157.0
2015-12-23 15:30:00,30.64,30.64,30.62,30.64,47033.0,21.8105,21.8105,21.7963,21.8105,47033.0
2015-12-23 15:35:00,30.64,30.65,30.6,30.63,40826.0,21.8105,21.8177,21.7821,21.8034,40826.0
2015-12-23 15:40:00,30.62,30.65,30.6,30.63,77765.0,21.7963,21.8177,21.7821,21.8034,77765.0
2015-12-23 15:45:00,30.63,30.66,30.61,30.61,110568.0,21.8034,21.8248,21.7892,21.7892,110568.0
2015-12-23 15:50:00,30.61,30.63,30.61,30.62,107675.0,21.7892,21.8034,21.7892,21.7963,107675.0
2015-12-23 15:55:00,30.63,30.65,30.6,30.6,340389.0,21.8034,21.8177,21.7821,21.7821,340389.0
2015-12-24 09:30:00,30.53,30.66,30.48,30.66,62397.0,21.7322,21.8248,21.6967,21.8248,62397.0
2015-12-24 09:35:00,30.66,30.66,30.54,30.59,39161.0,21.8248,21.8248,21.7394,21.775,39161.0
2015-12-24 09:40:00,30.59,30.66,30.58,30.62,18046.0,21.775,21.8248,21.7678,21.7963,18046.0
2015-12-24 09:45:00,30.64,30.66,30.59,30.59,33386.0,21.8105,21.8248,21.775,21.775,33386.0
2015-12-24 09:50:00,30.58,30.61,30.53,30.58,26140.0,21.7678,21.7892,21.7322,21.7678,26140.0
2015-12-24 09:55:00,30.56,30.57,30.47,30.48,39993.0,21.7536,21.7607,21.6895,21.6967,39993.0
2015-12-24 10:00:00,30.47,30.52,30.46,30.5,32790.0,21.6895,21.7251,21.6824,21.7109,32790.0
2015-12-24 10:05:00,30.5,30.58,30.5,30.57,20340.0,21.7109,21.7678,21.7109,21.7607,20340.0
2015-12-24 10:10:00,30.58,30.65,30.57,30.65,22643.0,21.7678,21.8177,21.7607,21.8177,22643.0
2015-12-24 10:15:00,30.64,30.69,30.63,30.69,31731.0,21.8105,21.8461,21.8034,21.8461,31731.0
2015-12-24 10:20:00,30.68,30.68,30.59,30.6,35351.0,21.839,21.839,21.775,21.7821,35351.0
2015-12-24 10:25:00,30.6,30.66,30.6,30.65,39794.0,21.7821,21.8248,21.7821,21.8177,39794.0
2015-12-24 10:30:00,30.64,30.64,30.57,30.6,44677.0,21.8105,21.8105,21.7607,21.7821,44677.0
2015-12-24 10:35:00,30.6,30.61,30.55,30.6,16374.0,21.7821,21.7892,21.7465,21.7821,16374.0
2015-12-24 10:40:00,30.6,30.6,30.56,30.6,13339.0,21.7821,21.7821,21.7536,21.7821,13339.0
2015-12-24 10:45:00,30.6,30.65,30.59,30.63,15803.0,21.7821,21.8177,21.775,21.8034,15803.0
2015-12-24 10:50:00,30.63,30.64,30.61,30.63,15223.0,21.8034,21.8105,21.7892,21.8034,15223.0
2015-12-24 10:55:00,30.62,30.7,30.62,30.68,29821.0,21.7963,21.8533,21.7963,21.839,29821.0
2015-12-24 11:00:00,30.67,30.69,30.64,30.67,29543.0,21.8319,21.8461,21.8105,21.8319,29543.0
2015-12-24 11:05:00,30.67,30.69,30.66,30.68,14585.0,21.8319,21.8461,21.8248,21.839,14585.0
2015-12-24 11:10:00,30.68,30.68,30.66,30.68,15626.0,21.839,21.839,21.8248,21.839,15626.0
2015-12-24 11:15:00,30.67,30.68,30.67,30.68,15333.0,21.8319,21.839,21.8319,21.839,15333.0
2015-12-24 11:20:00,30.68,30.76,30.67,30.74,141332.0,21.839,21.896,21.8319,21.8817,141332.0
2015-12-24 11:25:00,30.74,30.78,30.73,30.78,20287.0,21.8817,21.9102,21.8746,21.9102,20287.0
2015-12-24 11:30:00,30.78,30.8,30.77,30.79,14667.0,21.9102,21.9244,21.9031,21.9173,14667.0
2015-12-24 11:35:00,30.79,30.82,30.76,30.82,28362.0,21.9173,21.9387,21.896,21.9387,28362.0
2015-12-24 11:40:00,30.82,30.83,30.77,30.77,10365.0,21.9387,21.9458,21.9031,21.9031,10365.0
2015-12-24 11:45:00,30.77,30.82,30.77,30.82,15923.0,21.9031,21.9387,21.9031,21.9387,15923.0
2015-12-24 11:50:00,30.82,30.85,30.8,30.83,22019.0,21.9387,21.96,21.9244,21.9458,22019.0
2015-12-24 11:55:00,30.83,30.83,30.79,30.79,16011.0,21.9458,21.9458,21.9173,21.9173,16011.0
2015-12-24 12:00:00,30.79,30.79,30.72,30.73,43615.0,21.9173,21.9173,21.8675,21.8746,43615.0
2015-12-24 12:05:00,30.72,30.73,30.7,30.73,10088.0,21.8675,21.8746,21.8533,21.8746,10088.0
2015-12-24 12:10:00,30.73,30.73,30.68,30.69,76451.0,21.8746,21.8746,21.839,21.8461,76451.0
2015-12-24 12:15:00,30.69,30.69,30.61,30.64,22247.0,21.8461,21.8461,21.7892,21.8105,22247.0
2015-12-24 12:20:00,30.64,30.65,30.63,30.65,14996.0,21.8105,21.8177,21.8034,21.8177,14996.0
2015-12-24 12:25:00,30.65,30.66,30.62,30.62,22679.0,21.8177,21.8248,21.7963,21.7963,22679.0
2015-12-24 12:30:00,30.62,30.62,30.59,30.59,31837.0,21.7963,21.7963,21.775,21.775,31837.0
2015-12-24 12:35:00,30.59,30.59,30.55,30.58,31208.0,21.775,21.775,21.7465,21.7678,31208.0
2015-12-24 12:40:00,30.58,30.58,30.51,30.55,38593.0,21.7678,21.7678,21.718,21.7465,38593.0
2015-12-24 12:45:00,30.55,30.56,30.5,30.51,51693.0,21.7465,21.7536,21.7109,21.718,51693.0
2015-12-24 12:50:00,30.51,30.51,30.46,30.5,111123.0,21.718,21.718,21.6824,21.7109,111123.0
2015-12-24 12:55:00,30.5,30.52,30.47,30.5,130856.0,21.7109,21.7251,21.6895,21.7109,130856.0
2015-12-28 09:30:00,30.52,30.6,30.31,30.4,62282.0,21.7251,21.7821,21.5756,21.6397,62282.0
2015-12-28 09:35:00,30.41,30.42,30.35,30.41,21336.0,21.6468,21.6539,21.6041,21.6468,21336.0
2015-12-28 09:40:00,30.41,30.53,30.38,30.5,39821.0,21.6468,21.7322,21.6255,21.7109,39821.0
2015-12-28 09:45:00,30.52,30.53,30.47,30.48,47785.0,21.7251,21.7322,21.6895,21.6967,47785.0
2015-12-28 09:50:00,30.48,30.55,30.42,30.54,39713.0,21.6967,21.7465,21.6539,21.7394,39713.0
2015-12-28 09:55:00,30.52,30.57,30.46,30.48,32569.0,21.7251,21.7607,21.6824,21.6967,32569.0
2015-12-28 10:00:00,30.48,30.5,30.28,30.28,36302.0,21.6967,21.7109,21.5543,21.5543,36302.0
2015-12-28 10:05:00,30.26,30.3,30.25,30.28,17432.0,21.54,21.5685,21.5329,21.5543,17432.0
2015-12-28 10:10:00,30.29,30.3,30.26,30.26,31866.0,21.5614,21.5685,21.54,21.54,31866.0
2015-12-28 10:15:00,30.25,30.32,30.23,30.31,23189.0,21.5329,21.5828,21.5187,21.5756,23189.0
2015-12-28 10:20:00,30.31,30.35,30.25,30.33,23956.0,21.5756,21.6041,21.5329,21.5899,23956.0
2015-12-28 10:25:00,30.32,30.37,30.29,30.35,20507.0,21.5828,21.6183,21.5614,21.6041,20507.0
2015-12-28 10:30:00,30.34,30.37,30.31,30.34,20326.0,21.597,21.6183,21.5756,21.597,20326.0
2015-12-28 10:35:00,30.34,30.36,30.31,30.35,19649.0,21.597,21.6112,21.5756,21.6041,19649.0
2015-12-28 10:40:00,30.36,30.37,30.28,30.3,25868.0,21.6112,21.6183,21.5543,21.5685,25868.0
2015-12-28 10:45:00,30.3,30.32,30.23,30.25,16838.0,21.5685,21.5828,21.5187,21.5329,16838.0
2015-12-28 10:50:00,30.25,30.29,30.25,30.29,21471.0,21.5329,21.5614,21.5329,21.5614,21471.0
2015-12-28 10:55:00,30.3,30.33,30.27,30.33,18586.0,21.5685,21.5899,21.5472,21.5899,18586.0
2015-12-28 11:00:00,30.32,30.33,30.25,30.28,20947.0,21.5828,21.5899,21.5329,21.5543,20947.0
2015-12-28 11:05:00,30.28,30.33,30.25,30.33,18876.0,21.5543,21.5899,21.5329,21.5899,18876.0
2015-12-28 11:10:00,30.32,30.35,30.3,30.33,31744.0,21.5828,21.6041,21.5685,21.5899,31744.0
2015-12-28 11:15:00,30.33,30.38,30.29,30.34,33591.0,21.5899,21.6255,21.5614,21.597,33591.0
2015-12-28 11:20:00,30.34,30.35,30.31,30.35,14627.0,21.597,21.6041,21.5756,21.6041,14627.0
2015-12-28 11:25:00,30.35,30.37,30.32,30.33,13203.0,21.6041,21.6183,21.5828,21.5899,13203.0
2015-12-28 11:30:00,30.33,30.36,30.31,30.33,21707.0,21.5899,21.6112,21.5756,21.5899,21707.0
2015-12-28 11:35:00,30.33,30.4,30.33,30.39,20607.0,21.5899,21.6397,21.5899,21.6326,20607.0
2015-12-28 11:40:00,30.4,30.41,30.35,30.38,20132.0,21.6397,21.6468,21.6041,21.6255,20132.0
2015-12-28 11:45:00,30.39,30.43,30.38,30.42,14550.0,21.6326,21.6611,21.6255,21.6539,14550.0
2015-12-28 11:50:00,30.42,30.48,30.41,30.47,18576.0,21.6539,21.6967,21.6468,21.6895,18576.0
2015-12-28 11:55:00,30.47,30.5,30.45,30.45,10745.0,21.6895,21.7109,21.6753,21.6753,10745.0
2015-12-28 12:00:00,30.45,30.51,30.41,30.51,16904.0,21.6753,21.718,21.6468,21.718,16904.0
2015-12-28 12:05:00,30.51,30.51,30.48,30.49,9796.0,21.718,21.718,21.6967,21.7038,9796.0
2015-12-28 12:10:00,30.49,30.49,30.45,30.46,23227.0,21.7038,21.7038,21.6753,21.6824,23227.0
2015-12-28 12:15:00,30.46,30.49,30.43,30.47,14090.0,21.6824,21.7038,21.6611,21.6895,14090.0
2015-12-28 12:20:00,30.47,30.49,30.44,30.49,15348.0,21.6895,21.7038,21.6682,21.7038,15348.0
2015-12-28 12:25:00,30.5,30.55,30.5,30.55,16800.0,21.7109,21.7465,21.7109,21.7465,16800.0
2015-12-28 12:30:00,30.56,30.56,30.48,30.53,13389.0,21.7536,21.7536,21.6967,21.7322,13389.0
2015-12-28 12:35:00,30.54,30.54,30.49,30.51,24082.0,21.7394,21.7394,21.7038,21.718,24082.0
2015-12-28 12:40:00,30.51,30.53,30.48,30.52,8711.0,21.718,21.7322,21.6967,21.7251,8711.0
2015-12-28 12:45:00,30.53,30.53,30.49,30.52,11378.0,21.7322,21.7322,21.7038,21.7251,11378.0
2015-12-28 12:50:00,30.53,30.57,30.53,30.55,11790.0,21.7322,21.7607,21.7322,21.7465,11790.0
2015-12-28 12:55:00,30.55,30.56,30.5,30.52,12256.0,21.7465,21.7536,21.7109,21.7251,12256.0
2015-12-28 13:00:00,30.53,30.57,30.53,30.54,9512.0,21.7322,21.7607,21.7322,21.7394,9512.0
2015-12-28 13:05:00,30.55,30.6,30.55,30.57,16147.0,21.7465,21.7821,21.7465,21.7607,16147.0
2015-12-28 13:10:00,30.57,30.64,30.57,30.63,23753.0,21.7607,21.8105,21.7607,21.8034,23753.0
2015-12-28 13:15:00,30.64,30.69,30.63,30.68,18377.0,21.8105,21.8461,21.8034,21.839,18377.0
2015-12-28 13:20:00,30.68,30.68,30.63,30.67,13105.0,21.839,21.839,21.8034,21.8319,13105.0
2015-12-28 13:25:00,30.67,30.67,30.64,30.66,13030.0,21.8319,21.8319,21.8105,21.8248,13030.0
2015-12-28 13:30:00,30.66,30.71,30.66,30.66,22030.0,21.8248,21.8604,21.8248,21.8248,22030.0
2015-12-28 13:35:00,30.66,30.66,30.63,30.64,12100.0,21.8248,21.8248,21.8034,21.8105,12100.0
2015-12-28 13:40:00,30.65,30.66,30.59,30.61,23521.0,21.8177,21.8248,21.775,21.7892,23521.0
2015-12-28 13:45:00,30.61,30.64,30.61,30.61,9894.0,21.7892,21.8105,21.7892,21.7892,9894.0
2015-12-28 13:50:00,30.61,30.63,30.55,30.56,14875.0,21.7892,21.8034,21.7465,21.7536,14875.0
2015-12-28 13:55:00,30.56,30.62,30.56,30.56,15147.0,21.7536,21.7963,21.7536,21.7536,15147.0
2015-12-28 14:00:00,30.57,30.6,30.56,30.6,7012.0,21.7607,21.7821,21.7536,21.7821,7012.0
2015-12-28 14:05:00,30.6,30.6,30.51,30.53,41175.0,21.7821,21.7821,21.718,21.7322,41175.0
2015-12-28 14:10:00,30.53,30.53,30.45,30.46,14480.0,21.7322,21.7322,21.6753,21.6824,14480.0
2015-12-28 14:15:00,30.45,30.51,30.43,30.5,17438.0,21.6753,21.718,21.6611,21.7109,17438.0
2015-12-28 14:20:00,30.51,30.53,30.48,30.48,12500.0,21.718,21.7322,21.6967,21.6967,12500.0
2015-12-28 14:25:00,30.49,30.53,30.49,30.53,12017.0,21.7038,21.7322,21.7038,21.7322,12017.0
2015-12-28 14:30:00,30.52,30.55,30.51,30.53,14333.0,21.7251,21.7465,21.718,21.7322,14333.0
2015-12-28 14:35:00,30.53,30.56,30.52,30.53,19132.0,21.7322,21.7536,21.7251,21.7322,19132.0
2015-12-28 14:40:00,30.53,30.54,30.51,30.53,14722.0,21.7322,21.7394,21.718,21.7322,14722.0
2015-12-28 14:45:00,30.53,30.53,30.46,30.51,19756.0,21.7322,21.7322,21.6824,21.718,19756.0
2015-12-28 14:50:00,30.51,30.56,30.51,30.56,14125.0,21.718,21.7536,21.718,21.7536,14125.0
2015-12-28 14:55:00,30.56,30.56,30.53,30.54,12710.0,21.7536,21.7536,21.7322,21.7394,12710.0
2015-12-28 15:00:00,30.54,30.57,30.54,30.55,17848.0,21.7394,21.7607,21.7394,21.7465,17848.0
2015-12-28 15:05:00,30.55,30.58,30.53,30.53,29780.0,21.7465,21.7678,21.7322,21.7322,29780.0
2015-12-28 15:10:00,30.53,30.54,30.53,30.53,12215.0,21.7322,21.7394,21.7322,21.7322,12215.0
2015-12-28 15:15:00,30.53,30.57,30.51,30.51,27999.0,21.7322,21.7607,21.718,21.718,27999.0
2015-12-28 15:20:00,30.51,30.56,30.51,30.56,13150.0,21.718,21.7536,21.718,21.7536,13150.0
2015-12-28 15:25:00,30.56,30.57,30.52,30.53,18193.0,21.7536,21.7607,21.7251,21.7322,18193.0
2015-12-28 15:30:00,30.53,30.54,30.52,30.54,25219.0,21.7322,21.7394,21.7251,21.7394,25219.0
2015-12-28 15:35:00,30.54,30.55,30.51,30.54,35871.0,21.7394,21.7465,21.718,21.7394,35871.0
2015-12-28 15:40:00,30.55,30.57,30.53,30.54,46336.0,21.7465,21.7607,21.7322,21.7394,46336.0
2015-12-28 15:45:00,30.54,30.54,30.5,30.52,51227.0,21.7394,21.7394,21.7109,21.7251,51227.0
2015-12-28 15:50:00,30.52,30.56,30.51,30.55,61587.0,21.7251,21.7536,21.718,21.7465,61587.0
2015-12-28 15:55:00,30.55,30.57,30.53,30.54,131818.0,21.7465,21.7607,21.7322,21.7394,131818.0
2015-12-29 09:30:00,30.75,30.89,30.7,30.88,54010.0,21.8888,21.9885,21.8533,21.9814,54010.0
2015-12-29 09:35:00,30.88,30.96,30.85,30.93,22189.0,21.9814,22.0383,21.96,22.017,22189.0
2015-12-29 09:40:00,30.91,30.92,30.85,30.89,18072.0,22.0027,22.0099,21.96,21.9885,18072.0
2015-12-29 09:45:00,30.9,30.96,30.87,30.92,24345.0,21.9956,22.0383,21.9743,22.0099,24345.0
2015-12-29 09:50:00,30.93,30.94,30.85,30.92,26122.0,22.017,22.0241,21.96,22.0099,26122.0
2015-12-29 09:55:00,30.92,31.0,30.91,30.99,19520.0,22.0099,22.0668,22.0027,22.0597,19520.0
2015-12-29 10:00:00,30.99,31.05,30.97,31.04,60192.0,22.0597,22.1024,22.0454,22.0953,60192.0
2015-12-29 10:05:00,31.04,31.05,30.96,30.96,19136.0,22.0953,22.1024,22.0383,22.0383,19136.0
2015-12-29 10:10:00,30.97,30.99,30.84,30.85,35653.0,22.0454,22.0597,21.9529,21.96,35653.0
2015-12-29 10:15:00,30.85,30.87,30.82,30.86,38012.0,21.96,21.9743,21.9387,21.9671,38012.0
2015-12-29 10:20:00,30.85,30.97,30.85,30.97,34301.0,21.96,22.0454,21.96,22.0454,34301.0
2015-12-29 10:25:00,30.96,31.01,30.96,30.99,15801.0,22.0383,22.0739,22.0383,22.0597,15801.0
2015-12-29 10:30:00,30.99,30.99,30.92,30.93,18377.0,22.0597,22.0597,22.0099,22.017,18377.0
2015-12-29 10:35:00,30.92,30.95,30.89,30.91,39408.0,22.0099,22.0312,21.9885,22.0027,39408.0
2015-12-29 10:40:00,30.91,30.94,30.89,30.93,37444.0,22.0027,22.0241,21.9885,22.017,37444.0
2015-12-29 10:45:00,30.93,30.93,30.89,30.9,7916.0,22.017,22.017,21.9885,21.9956,7916.0
2015-12-29 10:50:00,30.9,30.91,30.84,30.84,24269.0,21.9956,22.0027,21.9529,21.9529,24269.0
2015-12-29 10:55:00,30.85,30.86,30.8,30.8,17110.0,21.96,21.9671,21.9244,21.9244,17110.0
2015-12-29 11:00:00,30.8,30.82,30.78,30.82,19755.0,21.9244,21.9387,21.9102,21.9387,19755.0
2015-12-29 11:05:00,30.83,30.87,30.82,30.83,16916.0,21.9458,21.9743,21.9387,21.9458,16916.0
2015-12-29 11:10:00,30.83,30.84,30.77,30.78,11100.0,21.9458,21.9529,21.9031,21.9102,11100.0
2015-12-29 11:15:00,30.78,30.83,30.76,30.8,14941.0,21.9102,21.9458,21.896,21.9244,14941.0
2015-12-29 11:20:00,30.79,30.79,30.76,30.79,7670.0,21.9173,21.9173,21.896,21.9173,7670.0
2015-12-29 11:25:00,30.78,30.81,30.77,30.8,19697.0,21.9102,21.9316,21.9031,21.9244,19697.0
2015-12-29 11:30:00,30.81,30.82,30.8,30.81,16171.0,21.9316,21.9387,21.9244,21.9316,16171.0
2015-12-29 11:35:00,30.81,30.83,30.77,30.78,30362.0,21.9316,21.9458,21.9031,21.9102,30362.0
2015-12-29 11:40:00,30.78,30.78,30.7,30.71,16393.0,21.9102,21.9102,21.8533,21.8604,16393.0
2015-12-29 11:45:00,30.72,30.72,30.61,30.62,23578.0,21.8675,21.8675,21.7892,21.7963,23578.0
2015-12-29 11:50:00,30.63,30.68,30.61,30.67,39231.0,21.8034,21.839,21.7892,21.8319,39231.0
2015-12-29 11:55:00,30.66,30.7,30.64,30.69,24518.0,21.8248,21.8533,21.8105,21.8461,24518.0
2015-12-29 12:00:00,30.69,30.75,30.68,30.74,22753.0,21.8461,21.8888,21.839,21.8817,22753.0
2015-12-29 12:05:00,30.74,30.74,30.66,30.69,30276.0,21.8817,21.8817,21.8248,21.8461,30276.0
2015-12-29 12:10:00,30.68,30.7,30.66,30.68,18393.0,21.839,21.8533,21.8248,21.839,18393.0
2015-12-29 12:15:00,30.68,30.68,30.59,30.61,36016.0,21.839,21.839,21.775,21.7892,36016.0
2015-12-29 12:20:00,30.62,30.64,30.61,30.64,18811.0,21.7963,21.8105,21.7892,21.8105,18811.0
2015-12-29 12:25:00,30.65,30.68,30.64,30.65,15535.0,21.8177,21.839,21.8105,21.8177,15535.0
2015-12-29 12:30:00,30.65,30.67,30.64,30.64,13255.0,21.8177,21.8319,21.8105,21.8105,13255.0
2015-12-29 12:35:00,30.64,30.68,30.63,30.68,9140.0,21.8105,21.839,21.8034,21.839,9140.0
2015-12-29 12:40:00,30.69,30.71,30.67,30.69,35953.0,21.8461,21.8604,21.8319,21.8461,35953.0
2015-12-29 12:45:00,30.69,30.69,30.66,30.67,5288.0,21.8461,21.8461,21.8248,21.8319,5288.0
2015-12-29 12:50:00,30.66,30.68,30.63,30.64,16544.0,21.8248,21.839,21.8034,21.8105,16544.0
2015-12-29 12:55:00,30.65,30.67,30.64,30.64,10276.0,21.8177,21.8319,21.8105,21.8105,10276.0
2015-12-29 13:00:00,30.64,30.67,30.64,30.64,8516.0,21.8105,21.8319,21.8105,21.8105,8516.0
2015-12-29 13:05:00,30.64,30.67,30.63,30.65,8779.0,21.8105,21.8319,21.8034,21.8177,8779.0
2015-12-29 13:10:00,30.65,30.69,30.65,30.69,12980.0,21.8177,21.8461,21.8177,21.8461,12980.0
2015-12-29 13:15:00,30.69,30.74,30.69,30.73,16495.0,21.8461,21.8817,21.8461,21.8746,16495.0
2015-12-29 13:20:00,30.74,30.75,30.65,30.66,14925.0,21.8817,21.8888,21.8177,21.8248,14925.0
2015-12-29 13:25:00,30.67,30.68,30.66,30.66,8034.0,21.8319,21.839,21.8248,21.8248,8034.0
2015-12-29 13:30:00,30.66,30.68,30.65,30.68,12887.0,21.8248,21.839,21.8177,21.839,12887.0
2015-12-29 13:35:00,30.68,30.68,30.64,30.68,24521.0,21.839,21.839,21.8105,21.839,24521.0
2015-12-29 13:40:00,30.68,30.75,30.68,30.75,13076.0,21.839,21.8888,21.839,21.8888,13076.0
2015-12-29 13:45:00,30.75,30.76,30.71,30.75,15234.0,21.8888,21.896,21.8604,21.8888,15234.0
2015-12-29 13:50:00,30.75,30.76,30.73,30.73,15724.0,21.8888,21.896,21.8746,21.8746,15724.0
2015-12-29 13:55:00,30.72,30.76,30.72,30.74,20848.0,21.8675,21.896,21.8675,21.8817,20848.0
2015-12-29 14:00:00,30.74,30.75,30.68,30.69,11603.0,21.8817,21.8888,21.839,21.8461,11603.0
2015-12-29 14:05:00,30.69,30.78,30.69,30.74,27295.0,21.8461,21.9102,21.8461,21.8817,27295.0
2015-12-29 14:10:00,30.74,30.76,30.73,30.74,13324.0,21.8817,21.896,21.8746,21.8817,13324.0
2015-12-29 14:15:00,30.74,30.74,30.7,30.73,13080.0,21.8817,21.8817,21.8533,21.8746,13080.0
2015-12-29 14:20:00,30.73,30.77,30.72,30.76,17951.0,21.8746,21.9031,21.8675,21.896,17951.0
2015-12-29 14:25:00,30.76,30.78,30.71,30.77,24045.0,21.896,21.9102,21.8604,21.9031,24045.0
2015-12-29 14:30:00,30.77,30.77,30.75,30.76,11389.0,21.9031,21.9031,21.8888,21.896,11389.0
2015-12-29 14:35:00,30.75,30.83,30.75,30.83,21998.0,21.8888,21.9458,21.8888,21.9458,21998.0
2015-12-29 14:40:00,30.83,30.83,30.78,30.78,16060.0,21.9458,21.9458,21.9102,21.9102,16060.0
2015-12-29 14:45:00,30.78,30.8,30.74,30.75,11744.0,21.9102,21.9244,21.8817,21.8888,11744.0
2015-12-29 14:50:00,30.75,30.8,30.74,30.79,23779.0,21.8888,21.9244,21.8817,21.9173,23779.0
2015-12-29 14:55:00,30.79,30.79,30.75,30.77,22912.0,21.9173,21.9173,21.8888,21.9031,22912.0
2015-12-29 15:00:00,30.77,30.8,30.75,30.8,29551.0,21.9031,21.9244,21.8888,21.9244,29551.0
2015-12-29 15:05:00,30.8,30.81,30.76,30.78,27751.0,21.9244,21.9316,21.896,21.9102,27751.0
2015-12-29 15:10:00,30.78,30.78,30.72,30.75,30002.0,21.9102,21.9102,21.8675,21.8888,30002.0
2015-12-29 15:15:00,30.75,30.77,30.73,30.74,29224.0,21.8888,21.9031,21.8746,21.8817,29224.0
2015-12-29 15:20:00,30.74,30.75,30.72,30.73,18020.0,21.8817,21.8888,21.8675,21.8746,18020.0
2015-12-29 15:25:00,30.73,30.77,30.73,30.74,38209.0,21.8746,21.9031,21.8746,21.8817,38209.0
2015-12-29 15:30:00,30.75,30.78,30.72,30.73,31398.0,21.8888,21.9102,21.8675,21.8746,31398.0
2015-12-29 15:35:00,30.73,30.75,30.71,30.71,28763.0,21.8746,21.8888,21.8604,21.8604,28763.0
2015-12-29 15:40:00,30.72,30.74,30.69,30.73,50140.0,21.8675,21.8817,21.8461,21.8746,50140.0
2015-12-29 15:45:00,30.73,30.78,30.72,30.78,31619.0,21.8746,21.9102,21.8675,21.9102,31619.0
2015-12-29 15:50:00,30.77,30.78,30.72,30.75,59709.0,21.9031,21.9102,21.8675,21.8888,59709.0
2015-12-29 15:55:00,30.75,30.8,30.73,30.73,105077.0,21.8888,21.9244,21.8746,21.8746,105077.0
2015-12-30 09:30:00,30.82,30.98,30.82,30.87,40897.0,21.9387,22.0526,21.9387,21.9743,40897.0
2015-12-30 09:35:00,30.87,30.97,30.85,30.95,21172.0,21.9743,22.0454,21.96,22.0312,21172.0
2015-12-30 09:40:00,30.95,31.0,30.94,31.0,19005.0,22.0312,22.0668,22.0241,22.0668,19005.0
2015-12-30 09:45:00,31.0,31.13,30.97,31.11,41346.0,22.0668,22.1593,22.0454,22.1451,41346.0
2015-12-30 09:50:00,31.11,31.12,31.05,31.08,28778.0,22.1451,22.1522,22.1024,22.1238,28778.0
2015-12-30 09:55:00,31.07,31.08,30.99,31.0,38774.0,22.1166,22.1238,22.0597,22.0668,38774.0
2015-12-30 10:00:00,31.0,31.07,30.99,31.07,29332.0,22.0668,22.1166,22.0597,22.1166,29332.0
2015-12-30 10:05:00,31.07,31.08,30.98,30.99,40794.0,22.1166,22.1238,22.0526,22.0597,40794.0
2015-12-30 10:10:00,31.0,31.0,30.85,30.88,26304.0,22.0668,22.0668,21.96,21.9814,26304.0
2015-12-30 10:15:00,30.88,30.92,30.81,30.82,26264.0,21.9814,22.0099,21.9316,21.9387,26264.0
2015-12-30 10:20:00,30.81,30.81,30.76,30.8,14912.0,21.9316,21.9316,21.896,21.9244,14912.0
2015-12-30 10:25:00,30.81,30.87,30.81,30.84,11887.0,21.9316,21.9743,21.9316,21.9529,11887.0
2015-12-30 10:30:00,30.84,30.89,30.79,30.86,44425.0,21.9529,21.9885,21.9173,21.9671,44425.0
2015-12-30 10:35:00,30.85,30.89,30.84,30.85,12446.0,21.96,21.9885,21.9529,21.96,12446.0
2015-12-30 10:40:00,30.84,30.89,30.82,30.88,22685.0,21.9529,21.9885,21.9387,21.9814,22685.0
2015-12-30 10:45:00,30.88,30.9,30.87,30.87,17235.0,21.9814,21.9956,21.9743,21.9743,17235.0
2015-12-30 10:50:00,30.87,30.88,30.83,30.84,9821.0,21.9743,21.9814,21.9458,21.9529,9821.0
2015-12-30 10:55:00,30.83,30.83,30.74,30.78,33015.0,21.9458,21.9458,21.8817,21.9102,33015.0
2015-12-30 11:00:00,30.77,30.81,30.76,30.78,40217.0,21.9031,21.9316,21.896,21.9102,40217.0
2015-12-30 11:05:00,30.78,30.79,30.77,30.77,10726.0,21.9102,21.9173,21.9031,21.9031,10726.0
2015-12-30 11:10:00,30.78,30.79,30.76,30.78,20434.0,21.9102,21.9173,21.896,21.9102,20434.0
2015-12-30 11:15:00,30.79,30.8,30.75,30.76,29055.0,21.9173,21.9244,21.8888,21.896,29055.0
2015-12-30 11:20:00,30.76,30.8,30.75,30.77,44101.0,21.896,21.9244,21.8888,21.9031,44101.0
2015-12-30 11:25:00,30.77,30.79,30.76,30.79,10038.0,21.9031,21.9173,21.896,21.9173,10038.0
2015-12-30 11:30:00,30.8,30.8,30.76,30.78,14417.0,21.9244,21.9244,21.896,21.9102,14417.0
2015-12-30 11:35:00,30.77,30.77,30.75,30.77,7377.0,21.9031,21.9031,21.8888,21.9031,7377.0
2015-12-30 11:40:00,30.77,30.8,30.76,30.78,14449.0,21.9031,21.9244,21.896,21.9102,14449.0
2015-12-30 11:45:00,30.78,30.79,30.77,30.78,6200.0,21.9102,21.9173,21.9031,21.9102,6200.0
2015-12-30 11:50:00,30.77,30.83,30.77,30.83,15200.0,21.9031,21.9458,21.9031,21.9458,15200.0
2015-12-30 11:55:00,30.83,30.85,30.78,30.82,28767.0,21.9458,21.96,21.9102,21.9387,28767.0
2015-12-30 12:00:00,30.82,30.84,30.8,30.81,28039.0,21.9387,21.9529,21.9244,21.9316,28039.0
2015-12-30 12:05:00,30.81,30.84,30.8,30.83,17986.0,21.9316,21.9529,21.9244,21.9458,17986.0
2015-12-30 12:10:00,30.83,30.84,30.78,30.78,9099.0,21.9458,21.9529,21.9102,21.9102,9099.0
2015-12-30 12:15:00,30.79,30.79,30.74,30.77,13392.0,21.9173,21.9173,21.8817,21.9031,13392.0
2015-12-30 12:20:00,30.77,30.77,30.71,30.71,14705.0,21.9031,21.9031,21.8604,21.8604,14705.0
2015-12-30 12:25:00,30.71,30.77,30.7,30.74,20458.0,21.8604,21.9031,21.8533,21.8817,20458.0
2015-12-30 12:30:00,30.74,30.78,30.7,30.75,48700.0,21.8817,21.9102,21.8533,21.8888,48700.0
2015-12-30 12:35:00,30.75,30.76,30.73,30.73,6627.0,21.8888,21.896,21.8746,21.8746,6627.0
2015-12-30 12:40:00,30.73,30.73,30.71,30.72,15228.0,21.8746,21.8746,21.8604,21.8675,15228.0
2015-12-30 12:45:00,30.72,30.74,30.64,30.65,33900.0,21.8675,21.8817,21.8105,21.8177,33900.0
2015-12-30 12:50:00,30.65,30.66,30.6,30.61,23495.0,21.8177,21.8248,21.7821,21.7892,23495.0
2015-12-30 12:55:00,30.6,30.6,30.52,30.58,53088.0,21.7821,21.7821,21.7251,21.7678,53088.0
2015-12-30 13:00:00,30.58,30.61,30.58,30.6,16768.0,21.7678,21.7892,21.7678,21.7821,16768.0
2015-12-30 13:05:00,30.6,30.61,30.54,30.55,16740.0,21.7821,21.7892,21.7394,21.7465,16740.0
2015-12-30 13:10:00,30.55,30.55,30.51,30.54,16807.0,21.7465,21.7465,21.718,21.7394,16807.0
2015-12-30 13:15:00,30.55,30.56,30.53,30.53,15625.0,21.7465,21.7536,21.7322,21.7322,15625.0
2015-12-30 13:20:00,30.53,30.54,30.5,30.53,15934.0,21.7322,21.7394,21.7109,21.7322,15934.0
2015-12-30 13:25:00,30.54,30.56,30.53,30.54,8744.0,21.7394,21.7536,21.7322,21.7394,8744.0
2015-12-30 13:30:00,30.55,30.56,30.53,30.54,14588.0,21.7465,21.7536,21.7322,21.7394,14588.0
2015-12-30 13:35:00,30.54,30.55,30.53,30.54,11031.0,21.7394,21.7465,21.7322,21.7394,11031.0
2015-12-30 13:40:00,30.55,30.6,30.54,30.6,22638.0,21.7465,21.7821,21.7394,21.7821,22638.0
2015-12-30 13:45:00,30.61,30.65,30.59,30.64,13697.0,21.7892,21.8177,21.775,21.8105,13697.0
2015-12-30 13:50:00,30.64,30.66,30.63,30.66,17051.0,21.8105,21.8248,21.8034,21.8248,17051.0
2015-12-30 13:55:00,30.67,30.68,30.65,30.67,21491.0,21.8319,21.839,21.8177,21.8319,21491.0
2015-12-30 14:00:00,30.68,30.7,30.67,30.69,16074.0,21.839,21.8533,21.8319,21.8461,16074.0
2015-12-30 14:05:00,30.69,30.7,30.65,30.65,14807.0,21.8461,21.8533,21.8177,21.8177,14807.0
2015-12-30 14:10:00,30.65,30.66,30.59,30.61,46219.0,21.8177,21.8248,21.775,21.7892,46219.0
2015-12-30 14:15:00,30.61,30.65,30.61,30.64,20761.0,21.7892,21.8177,21.7892,21.8105,20761.0
2015-12-30 14:20:00,30.63,30.63,30.59,30.59,32981.0,21.8034,21.8034,21.775,21.775,32981.0
2015-12-30 14:25:00,30.59,30.62,30.58,30.62,17844.0,21.775,21.7963,21.7678,21.7963,17844.0
2015-12-30 14:30:00,30.63,30.64,30.61,30.61,25402.0,21.8034,21.8105,21.7892,21.7892,25402.0
2015-12-30 14:35:00,30.61,30.61,30.57,30.58,15692.0,21.7892,21.7892,21.7607,21.7678,15692.0
2015-12-30 14:40:00,30.57,30.58,30.52,30.53,22643.0,21.7607,21.7678,21.7251,21.7322,22643.0
2015-12-30 14:45:00,30.54,30.55,30.53,30.53,15034.0,21.7394,21.7465,21.7322,21.7322,15034.0
2015-12-30 14:50:00,30.53,30.56,30.52,30.52,32827.0,21.7322,21.7536,21.7251,21.7251,32827.0
2015-12-30 14:55:00,30.52,30.52,30.47,30.51,38952.0,21.7251,21.7251,21.6895,21.718,38952.0
2015-12-30 15:00:00,30.51,30.52,30.48,30.48,26677.0,21.718,21.7251,21.6967,21.6967,26677.0
2015-12-30 15:05:00,30.49,30.52,30.48,30.5,14593.0,21.7038,21.7251,21.6967,21.7109,14593.0
2015-12-30 15:10:00,30.51,30.53,30.5,30.53,21395.0,21.718,21.7322,21.7109,21.7322,21395.0
2015-12-30 15:15:00,30.54,30.57,30.53,30.56,25810.0,21.7394,21.7607,21.7322,21.7536,25810.0
2015-12-30 15:20:00,30.57,30.57,30.55,30.55,11905.0,21.7607,21.7607,21.7465,21.7465,11905.0
2015-12-30 15:25:00,30.55,30.56,30.53,30.54,13168.0,21.7465,21.7536,21.7322,21.7394,13168.0
2015-12-30 15:30:00,30.54,30.54,30.48,30.51,40304.0,21.7394,21.7394,21.6967,21.718,40304.0
2015-12-30 15:35:00,30.5,30.52,30.43,30.52,42413.0,21.7109,21.7251,21.6611,21.7251,42413.0
2015-12-30 15:40:00,30.51,30.57,30.49,30.56,36815.0,21.718,21.7607,21.7038,21.7536,36815.0
2015-12-30 15:45:00,30.56,30.57,30.53,30.55,43086.0,21.7536,21.7607,21.7322,21.7465,43086.0
2015-12-30 15:50:00,30.56,30.56,30.49,30.5,34440.0,21.7536,21.7536,21.7038,21.7109,34440.0
2015-12-30 15:55:00,30.49,30.51,30.46,30.46,87977.0,21.7038,21.718,21.6824,21.6824,87977.0
2015-12-31 09:30:00,30.43,30.43,30.27,30.3,31088.0,21.6611,21.6611,21.5472,21.5685,31088.0
2015-12-31 09:35:00,30.32,30.4,30.25,30.31,27373.0,21.5828,21.6397,21.5329,21.5756,27373.0
2015-12-31 09:40:00,30.35,30.44,30.34,30.41,39865.0,21.6041,21.6682,21.597,21.6468,39865.0
2015-12-31 09:45:00,30.41,30.42,30.31,30.38,20200.0,21.6468,21.6539,21.5756,21.6255,20200.0
2015-12-31 09:50:00,30.36,30.39,30.3,30.35,22635.0,21.6112,21.6326,21.5685,21.6041,22635.0
2015-12-31 09:55:00,30.35,30.49,30.33,30.47,40045.0,21.6041,21.7038,21.5899,21.6895,40045.0
2015-12-31 10:00:00,30.46,30.51,30.43,30.5,24679.0,21.6824,21.718,21.6611,21.7109,24679.0
2015-12-31 10:05:00,30.51,30.52,30.44,30.49,28397.0,21.718,21.7251,21.6682,21.7038,28397.0
2015-12-31 10:10:00,30.49,30.54,30.46,30.48,32276.0,21.7038,21.7394,21.6824,21.6967,32276.0
2015-12-31 10:15:00,30.49,30.5,30.43,30.44,17608.0,21.7038,21.7109,21.6611,21.6682,17608.0
2015-12-31 10:20:00,30.44,30.44,30.36,30.41,85794.0,21.6682,21.6682,21.6112,21.6468,85794.0
2015-12-31 10:25:00,30.4,30.4,30.31,30.33,38155.0,21.6397,21.6397,21.5756,21.5899,38155.0
2015-12-31 10:30:00,30.33,30.35,30.27,30.34,35415.0,21.5899,21.6041,21.5472,21.597,35415.0
2015-12-31 10:35:00,30.34,30.35,30.3,30.31,15598.0,21.597,21.6041,21.5685,21.5756,15598.0
2015-12-31 10:40:00,30.32,30.36,30.3,30.35,20450.0,21.5828,21.6112,21.5685,21.6041,20450.0
2015-12-31 10:45:00,30.36,30.42,30.35,30.4,181834.0,21.6112,21.6539,21.6041,21.6397,181834.0
2015-12-31 10:50:00,30.4,30.42,30.36,30.4,16100.0,21.6397,21.6539,21.6112,21.6397,16100.0
2015-12-31 10:55:00,30.4,30.4,30.37,30.4,16312.0,21.6397,21.6397,21.6183,21.6397,16312.0
2015-12-31 11:00:00,30.41,30.47,30.4,30.46,50918.0,21.6468,21.6895,21.6397,21.6824,50918.0
2015-12-31 11:05:00,30.46,30.5,30.45,30.46,23965.0,21.6824,21.7109,21.6753,21.6824,23965.0
2015-12-31 11:10:00,30.46,30.55,30.46,30.54,34334.0,21.6824,21.7465,21.6824,21.7394,34334.0
2015-12-31 11:15:00,30.54,30.54,30.49,30.52,20147.0,21.7394,21.7394,21.7038,21.7251,20147.0
2015-12-31 11:20:00,30.52,30.53,30.5,30.52,13543.0,21.7251,21.7322,21.7109,21.7251,13543.0
2015-12-31 11:25:00,30.51,30.53,30.5,30.52,16541.0,21.718,21.7322,21.7109,21.7251,16541.0
2015-12-31 11:30:00,30.51,30.51,30.48,30.5,13110.0,21.718,21.718,21.6967,21.7109,13110.0
2015-12-31 11:35:00,30.5,30.52,30.45,30.45,23148.0,21.7109,21.7251,21.6753,21.6753,23148.0
2015-12-31 11:40:00,30.44,30.47,30.43,30.44,19020.0,21.6682,21.6895,21.6611,21.6682,19020.0
2015-12-31 11:45:00,30.44,30.5,30.42,30.44,49870.0,21.6682,21.7109,21.6539,21.6682,49870.0
2015-12-31 11:50:00,30.45,30.45,30.42,30.45,24410.0,21.6753,21.6753,21.6539,21.6753,24410.0
2015-12-31 11:55:00,30.45,30.5,30.44,30.5,15364.0,21.6753,21.7109,21.6682,21.7109,15364.0
2015-12-31 12:00:00,30.51,30.52,30.45,30.49,9253.0,21.718,21.7251,21.6753,21.7038,9253.0
2015-12-31 12:05:00,30.5,30.54,30.49,30.52,24071.0,21.7109,21.7394,21.7038,21.7251,24071.0
2015-12-31 12:10:00,30.51,30.52,30.47,30.48,7747.0,21.718,21.7251,21.6895,21.6967,7747.0
2015-12-31 12:15:00,30.49,30.57,30.49,30.55,37200.0,21.7038,21.7607,21.7038,21.7465,37200.0
2015-12-31 12:20:00,30.55,30.55,30.52,30.54,14245.0,21.7465,21.7465,21.7251,21.7394,14245.0
2015-12-31 12:25:00,30.55,30.59,30.52,30.58,12796.0,21.7465,21.775,21.7251,21.7678,12796.0
2015-12-31 12:30:00,30.58,30.6,30.54,30.58,16397.0,21.7678,21.7821,21.7394,21.7678,16397.0
2015-12-31 12:35:00,30.59,30.59,30.57,30.58,5384.0,21.775,21.775,21.7607,21.7678,5384.0
2015-12-31 12:40:00,30.58,30.6,30.57,30.59,30646.0,21.7678,21.7821,21.7607,21.775,30646.0
2015-12-31 12:45:00,30.59,30.64,30.58,30.59,19757.0,21.775,21.8105,21.7678,21.775,19757.0
2015-12-31 12:50:00,30.59,30.6,30.57,30.58,11490.0,21.775,21.7821,21.7607,21.7678,11490.0
2015-12-31 12:55:00,30.58,30.6,30.57,30.58,14644.0,21.7678,21.7821,21.7607,21.7678,14644.0
2015-12-31 13:00:00,30.57,30.6,30.57,30.58,13403.0,21.7607,21.7821,21.7607,21.7678,13403.0
2015-12-31 13:05:00,30.58,30.58,30.54,30.54,7896.0,21.7678,21.7678,21.7394,21.7394,7896.0
2015-12-31 13:10:00,30.54,30.59,30.53,30.59,11292.0,21.7394,21.775,21.7322,21.775,11292.0
2015-12-31 13:15:00,30.59,30.6,30.58,30.59,12629.0,21.775,21.7821,21.7678,21.775,12629.0
2015-12-31 13:20:00,30.59,30.63,30.59,30.62,45687.0,21.775,21.8034,21.775,21.7963,45687.0
2015-12-31 13:25:00,30.61,30.62,30.59,30.62,13199.0,21.7892,21.7963,21.775,21.7963,13199.0
2015-12-31 13:30:00,30.61,30.62,30.6,30.62,15489.0,21.7892,21.7963,21.7821,21.7963,15489.0
2015-12-31 13:35:00,30.62,30.66,30.62,30.63,70835.0,21.7963,21.8248,21.7963,21.8034,70835.0
2015-12-31 13:40:00,30.63,30.68,30.63,30.67,14455.0,21.8034,21.839,21.8034,21.8319,14455.0
2015-12-31 13:45:00,30.67,30.68,30.66,30.68,10227.0,21.8319,21.839,21.8248,21.839,10227.0
2015-12-31 13:50:00,30.68,30.74,30.68,30.71,15756.0,21.839,21.8817,21.839,21.8604,15756.0
2015-12-31 13:55:00,30.7,30.7,30.66,30.69,17800.0,21.8533,21.8533,21.8248,21.8461,17800.0
2015-12-31 14:00:00,30.7,30.71,30.66,30.66,18004.0,21.8533,21.8604,21.8248,21.8248,18004.0
2015-12-31 14:05:00,30.66,30.67,30.65,30.67,18950.0,21.8248,21.8319,21.8177,21.8319,18950.0
2015-12-31 14:10:00,30.67,30.69,30.66,30.68,12810.0,21.8319,21.8461,21.8248,21.839,12810.0
2015-12-31 14:15:00,30.68,30.73,30.67,30.73,13311.0,21.839,21.8746,21.8319,21.8746,13311.0
2015-12-31 14:20:00,30.72,30.73,30.62,30.62,29389.0,21.8675,21.8746,21.7963,21.7963,29389.0
2015-12-31 14:25:00,30.62,30.63,30.6,30.61,13949.0,21.7963,21.8034,21.7821,21.7892,13949.0
2015-12-31 14:30:00,30.62,30.62,30.56,30.57,30075.0,21.7963,21.7963,21.7536,21.7607,30075.0
2015-12-31 14:35:00,30.57,30.58,30.52,30.54,12561.0,21.7607,21.7678,21.7251,21.7394,12561.0
2015-12-31 14:40:00,30.54,30.55,30.53,30.55,14838.0,21.7394,21.7465,21.7322,21.7465,14838.0
2015-12-31 14:45:00,30.56,30.58,30.55,30.56,15873.0,21.7536,21.7678,21.7465,21.7536,15873.0
2015-12-31 14:50:00,30.57,30.6,30.56,30.6,24945.0,21.7607,21.7821,21.7536,21.7821,24945.0
2015-12-31 14:55:00,30.6,30.63,30.59,30.59,32708.0,21.7821,21.8034,21.775,21.775,32708.0
2015-12-31 15:00:00,30.59,30.62,30.57,30.61,32462.0,21.775,21.7963,21.7607,21.7892,32462.0
2015-12-31 15:05:00,30.6,30.62,30.59,30.61,27254.0,21.7821,21.7963,21.775,21.7892,27254.0
2015-12-31 15:10:00,30.6,30.6,30.56,30.58,36069.0,21.7821,21.7821,21.7536,21.7678,36069.0
2015-12-31 15:15:00,30.58,30.61,30.57,30.59,26777.0,21.7678,21.7892,21.7607,21.775,26777.0
2015-12-31 15:20:00,30.59,30.59,30.57,30.58,25152.0,21.775,21.775,21.7607,21.7678,25152.0
2015-12-31 15:25:00,30.58,30.59,30.56,30.57,19274.0,21.7678,21.775,21.7536,21.7607,19274.0
2015-12-31 15:30:00,30.58,30.62,30.57,30.62,44397.0,21.7678,21.7963,21.7607,21.7963,44397.0
2015-12-31 15:35:00,30.62,30.64,30.6,30.6,46017.0,21.7963,21.8105,21.7821,21.7821,46017.0
2015-12-31 15:40:00,30.61,30.61,30.56,30.58,40918.0,21.7892,21.7892,21.7536,21.7678,40918.0
2015-12-31 15:45:00,30.57,30.58,30.52,30.54,87689.0,21.7607,21.7678,21.7251,21.7394,87689.0
2015-12-31 15:50:00,30.53,30.56,30.53,30.55,74802.0,21.7322,21.7536,21.7322,21.7465,74802.0
2015-12-31 15:55:00,30.54,30.54,30.44,30.45,267944.0,21.7394,21.7394,21.6682,21.6753,267944.0
2016-01-04 09:30:00,29.84,30.22,29.76,30.15,121125.0,21.2411,21.5116,21.1841,21.4617,121125.0
2016-01-04 09:35:00,30.17,30.22,30.03,30.11,69680.0,21.476,21.5116,21.3763,21.4333,69680.0
2016-01-04 09:40:00,30.1,30.35,29.99,30.33,68146.0,21.4262,21.6041,21.3479,21.5899,68146.0
2016-01-04 09:45:00,30.34,30.48,30.28,30.47,97307.0,21.597,21.6967,21.5543,21.6895,97307.0
2016-01-04 09:50:00,30.45,30.82,30.45,30.78,166880.0,21.6753,21.9387,21.6753,21.9102,166880.0
2016-01-04 09:55:00,30.78,30.84,30.66,30.71,107033.0,21.9102,21.9529,21.8248,21.8604,107033.0
2016-01-04 10:00:00,30.72,30.73,30.6,30.68,64446.0,21.8675,21.8746,21.7821,21.839,64446.0
2016-01-04 10:05:00,30.67,30.77,30.65,30.74,94699.0,21.8319,21.9031,21.8177,21.8817,94699.0
2016-01-04 10:10:00,30.75,30.98,30.7,30.98,186350.0,21.8888,22.0526,21.8533,22.0526,186350.0
2016-01-04 10:15:00,30.98,31.07,30.92,30.99,77230.0,22.0526,22.1166,22.0099,22.0597,77230.0
2016-01-04 10:20:00,31.0,31.07,30.98,31.02,50966.0,22.0668,22.1166,22.0526,22.081,50966.0
2016-01-04 10:25:00,31.02,31.08,30.91,30.95,45940.0,22.081,22.1238,22.0027,22.0312,45940.0
2016-01-04 10:30:00,30.95,30.99,30.83,30.84,51742.0,22.0312,22.0597,21.9458,21.9529,51742.0
2016-01-04 10:35:00,30.83,30.84,30.73,30.83,58548.0,21.9458,21.9529,21.8746,21.9458,58548.0
2016-01-04 10:40:00,30.82,30.93,30.71,30.91,85509.0,21.9387,22.017,21.8604,22.0027,85509.0
2016-01-04 10:45:00,30.91,31.0,30.86,30.96,96599.0,22.0027,22.0668,21.9671,22.0383,96599.0
2016-01-04 10:50:00,30.96,30.98,30.85,30.85,67158.0,22.0383,22.0526,21.96,21.96,67158.0
2016-01-04 10:55:00,30.85,30.85,30.62,30.62,84439.0,21.96,21.96,21.7963,21.7963,84439.0
2016-01-04 11:00:00,30.61,30.61,30.46,30.52,100174.0,21.7892,21.7892,21.6824,21.7251,100174.0
2016-01-04 11:05:00,30.52,30.59,30.44,30.49,74176.0,21.7251,21.775,21.6682,21.7038,74176.0
2016-01-04 11:10:00,30.49,30.57,30.47,30.49,51712.0,21.7038,21.7607,21.6895,21.7038,51712.0
2016-01-04 11:15:00,30.5,30.54,30.48,30.52,67439.0,21.7109,21.7394,21.6967,21.7251,67439.0
2016-01-04 11:20:00,30.51,30.54,30.48,30.5,70980.0,21.718,21.7394,21.6967,21.7109,70980.0
2016-01-04 11:25:00,30.5,30.52,30.45,30.5,66600.0,21.7109,21.7251,21.6753,21.7109,66600.0
2016-01-04 11:30:00,30.5,30.56,30.49,30.52,70832.0,21.7109,21.7536,21.7038,21.7251,70832.0
2016-01-04 11:35:00,30.51,30.53,30.44,30.48,43630.0,21.718,21.7322,21.6682,21.6967,43630.0
2016-01-04 11:40:00,30.48,30.5,30.39,30.4,73772.0,21.6967,21.7109,21.6326,21.6397,73772.0
2016-01-04 11:45:00,30.4,30.56,30.4,30.55,42001.0,21.6397,21.7536,21.6397,21.7465,42001.0
2016-01-04 11:50:00,30.55,30.69,30.54,30.64,78034.0,21.7465,21.8461,21.7394,21.8105,78034.0
2016-01-04 11:55:00,30.65,30.68,30.59,30.68,46445.0,21.8177,21.839,21.775,21.839,46445.0
2016-01-04 12:00:00,30.67,30.68,30.59,30.63,29171.0,21.8319,21.839,21.775,21.8034,29171.0
2016-01-04 12:05:00,30.63,30.7,30.6,30.64,53664.0,21.8034,21.8533,21.7821,21.8105,53664.0
2016-01-04 12:10:00,30.65,30.66,30.6,30.61,48120.0,21.8177,21.8248,21.7821,21.7892,48120.0
2016-01-04 12:15:00,30.61,30.62,30.58,30.6,46613.0,21.7892,21.7963,21.7678,21.7821,46613.0
2016-01-04 12:20:00,30.61,30.61,30.56,30.58,45372.0,21.7892,21.7892,21.7536,21.7678,45372.0
2016-01-04 12:25:00,30.57,30.67,30.56,30.65,25557.0,21.7607,21.8319,21.7536,21.8177,25557.0
2016-01-04 12:30:00,30.65,30.66,30.51,30.51,39017.0,21.8177,21.8248,21.718,21.718,39017.0
2016-01-04 12:35:00,30.51,30.6,30.51,30.6,20595.0,21.718,21.7821,21.718,21.7821,20595.0
2016-01-04 12:40:00,30.6,30.66,30.56,30.66,41043.0,21.7821,21.8248,21.7536,21.8248,41043.0
2016-01-04 12:45:00,30.66,30.7,30.62,30.62,44518.0,21.8248,21.8533,21.7963,21.7963,44518.0
2016-01-04 12:50:00,30.63,30.69,30.62,30.68,46025.0,21.8034,21.8461,21.7963,21.839,46025.0
2016-01-04 12:55:00,30.68,30.68,30.61,30.62,55050.0,21.839,21.839,21.7892,21.7963,55050.0
2016-01-04 13:00:00,30.62,30.67,30.59,30.63,45624.0,21.7963,21.8319,21.775,21.8034,45624.0
2016-01-04 13:05:00,30.63,30.66,30.59,30.64,49271.0,21.8034,21.8248,21.775,21.8105,49271.0
2016-01-04 13:10:00,30.65,30.69,30.62,30.69,52593.0,21.8177,21.8461,21.7963,21.8461,52593.0
2016-01-04 13:15:00,30.69,30.82,30.68,30.79,47614.0,21.8461,21.9387,21.839,21.9173,47614.0
2016-01-04 13:20:00,30.79,30.82,30.72,30.73,40271.0,21.9173,21.9387,21.8675,21.8746,40271.0
2016-01-04 13:25:00,30.73,30.73,30.67,30.67,27250.0,21.8746,21.8746,21.8319,21.8319,27250.0
2016-01-04 13:30:00,30.68,30.72,30.66,30.69,39911.0,21.839,21.8675,21.8248,21.8461,39911.0
2016-01-04 13:35:00,30.69,30.78,30.68,30.75,35959.0,21.8461,21.9102,21.839,21.8888,35959.0
2016-01-04 13:40:00,30.76,30.82,30.72,30.8,67958.0,21.896,21.9387,21.8675,21.9244,67958.0
2016-01-04 13:45:00,30.8,30.86,30.79,30.83,58160.0,21.9244,21.9671,21.9173,21.9458,58160.0
2016-01-04 13:50:00,30.82,30.87,30.81,30.84,29251.0,21.9387,21.9743,21.9316,21.9529,29251.0
2016-01-04 13:55:00,30.84,30.89,30.84,30.87,45605.0,21.9529,21.9885,21.9529,21.9743,45605.0
2016-01-04 14:00:00,30.86,30.94,30.84,30.92,66314.0,21.9671,22.0241,21.9529,22.0099,66314.0
2016-01-04 14:05:00,30.92,30.92,30.85,30.86,51630.0,22.0099,22.0099,21.96,21.9671,51630.0
2016-01-04 14:10:00,30.86,30.86,30.75,30.76,45226.0,21.9671,21.9671,21.8888,21.896,45226.0
2016-01-04 14:15:00,30.76,30.76,30.68,30.69,52362.0,21.896,21.896,21.839,21.8461,52362.0
2016-01-04 14:20:00,30.7,30.83,30.66,30.8,91279.0,21.8533,21.9458,21.8248,21.9244,91279.0
2016-01-04 14:25:00,30.8,30.82,30.72,30.75,135175.0,21.9244,21.9387,21.8675,21.8888,135175.0
2016-01-04 14:30:00,30.75,30.75,30.52,30.56,88144.0,21.8888,21.8888,21.7251,21.7536,88144.0
2016-01-04 14:35:00,30.55,30.55,30.46,30.54,55448.0,21.7465,21.7465,21.6824,21.7394,55448.0
2016-01-04 14:40:00,30.54,30.54,30.5,30.53,41428.0,21.7394,21.7394,21.7109,21.7322,41428.0
2016-01-04 14:45:00,30.53,30.54,30.48,30.5,68188.0,21.7322,21.7394,21.6967,21.7109,68188.0
2016-01-04 14:50:00,30.5,30.51,30.44,30.5,82649.0,21.7109,21.718,21.6682,21.7109,82649.0
2016-01-04 14:55:00,30.5,30.5,30.44,30.49,98614.0,21.7109,21.7109,21.6682,21.7038,98614.0
2016-01-04 15:00:00,30.5,30.51,30.45,30.48,64560.0,21.7109,21.718,21.6753,21.6967,64560.0
2016-01-04 15:05:00,30.47,30.5,30.45,30.49,61308.0,21.6895,21.7109,21.6753,21.7038,61308.0
2016-01-04 15:10:00,30.49,30.5,30.46,30.48,92683.0,21.7038,21.7109,21.6824,21.6967,92683.0
2016-01-04 15:15:00,30.48,30.5,30.46,30.48,87548.0,21.6967,21.7109,21.6824,21.6967,87548.0
2016-01-04 15:20:00,30.47,30.49,30.45,30.45,37111.0,21.6895,21.7038,21.6753,21.6753,37111.0
2016-01-04 15:25:00,30.46,30.5,30.45,30.46,47412.0,21.6824,21.7109,21.6753,21.6824,47412.0
2016-01-04 15:30:00,30.47,30.53,30.47,30.51,107063.0,21.6895,21.7322,21.6895,21.718,107063.0
2016-01-04 15:35:00,30.51,30.51,30.49,30.51,73559.0,21.718,21.718,21.7038,21.718,73559.0
2016-01-04 15:40:00,30.51,30.59,30.5,30.56,161775.0,21.718,21.775,21.7109,21.7536,161775.0
2016-01-04 15:45:00,30.56,30.64,30.54,30.62,116811.0,21.7536,21.8105,21.7394,21.7963,116811.0
2016-01-04 15:50:00,30.62,30.65,30.58,30.6,119187.0,21.7963,21.8177,21.7678,21.7821,119187.0
2016-01-04 15:55:00,30.6,30.66,30.58,30.66,254056.0,21.7821,21.8248,21.7678,21.8248,254056.0
2016-01-05 09:30:00,30.72,31.05,30.7,30.85,75742.0,21.8675,22.1024,21.8533,21.96,75742.0
2016-01-05 09:35:00,30.85,31.19,30.81,31.01,86530.0,21.96,22.2021,21.9316,22.0739,86530.0
2016-01-05 09:40:00,31.02,31.17,30.91,30.93,98280.0,22.081,22.1878,22.0027,22.017,98280.0
2016-01-05 09:45:00,30.93,30.93,30.65,30.75,39797.0,22.017,22.017,21.8177,21.8888,39797.0
2016-01-05 09:50:00,30.76,30.77,30.64,30.66,89738.0,21.896,21.9031,21.8105,21.8248,89738.0
2016-01-05 09:55:00,30.66,30.74,30.62,30.69,36307.0,21.8248,21.8817,21.7963,21.8461,36307.0
2016-01-05 10:00:00,30.7,30.79,30.69,30.75,45168.0,21.8533,21.9173,21.8461,21.8888,45168.0
2016-01-05 10:05:00,30.75,30.85,30.73,30.76,98978.0,21.8888,21.96,21.8746,21.896,98978.0
2016-01-05 10:10:00,30.77,30.9,30.77,30.84,33370.0,21.9031,21.9956,21.9031,21.9529,33370.0
2016-01-05 10:15:00,30.84,30.86,30.76,30.81,33868.0,21.9529,21.9671,21.896,21.9316,33868.0
2016-01-05 10:20:00,30.82,30.83,30.68,30.71,61388.0,21.9387,21.9458,21.839,21.8604,61388.0
2016-01-05 10:25:00,30.69,30.7,30.65,30.67,23315.0,21.8461,21.8533,21.8177,21.8319,23315.0
2016-01-05 10:30:00,30.67,30.69,30.49,30.6,82395.0,21.8319,21.8461,21.7038,21.7821,82395.0
2016-01-05 10:35:00,30.59,30.68,30.59,30.68,52165.0,21.775,21.839,21.775,21.839,52165.0
2016-01-05 10:40:00,30.69,30.78,30.67,30.77,62711.0,21.8461,21.9102,21.8319,21.9031,62711.0
2016-01-05 10:45:00,30.77,30.84,30.74,30.83,43827.0,21.9031,21.9529,21.8817,21.9458,43827.0
2016-01-05 10:50:00,30.84,30.92,30.83,30.84,55991.0,21.9529,22.0099,21.9458,21.9529,55991.0
2016-01-05 10:55:00,30.85,30.91,30.84,30.88,25343.0,21.96,22.0027,21.9529,21.9814,25343.0
2016-01-05 11:00:00,30.87,30.9,30.84,30.86,28349.0,21.9743,21.9956,21.9529,21.9671,28349.0
2016-01-05 11:05:00,30.86,30.9,30.84,30.84,28195.0,21.9671,21.9956,21.9529,21.9529,28195.0
2016-01-05 11:10:00,30.85,30.94,30.85,30.94,41324.0,21.96,22.0241,21.96,22.0241,41324.0
2016-01-05 11:15:00,30.94,30.99,30.94,30.98,47280.0,22.0241,22.0597,22.0241,22.0526,47280.0
2016-01-05 11:20:00,30.98,31.03,30.97,30.98,75862.0,22.0526,22.0882,22.0454,22.0526,75862.0
2016-01-05 11:25:00,30.97,30.98,30.87,30.87,62357.0,22.0454,22.0526,21.9743,21.9743,62357.0
2016-01-05 11:30:00,30.87,30.93,30.86,30.93,28724.0,21.9743,22.017,21.9671,22.017,28724.0
2016-01-05 11:35:00,30.93,30.93,30.83,30.83,85914.0,22.017,22.017,21.9458,21.9458,85914.0
2016-01-05 11:40:00,30.83,30.86,30.77,30.79,69718.0,21.9458,21.9671,21.9031,21.9173,69718.0
2016-01-05 11:45:00,30.79,30.8,30.75,30.8,43756.0,21.9173,21.9244,21.8888,21.9244,43756.0
2016-01-05 11:50:00,30.81,30.82,30.77,30.8,29585.0,21.9316,21.9387,21.9031,21.9244,29585.0
2016-01-05 11:55:00,30.8,30.83,30.77,30.82,32644.0,21.9244,21.9458,21.9031,21.9387,32644.0
2016-01-05 12:00:00,30.82,30.82,30.74,30.77,25769.0,21.9387,21.9387,21.8817,21.9031,25769.0
2016-01-05 12:05:00,30.78,30.8,30.68,30.7,42943.0,21.9102,21.9244,21.839,21.8533,42943.0
2016-01-05 12:10:00,30.7,30.7,30.64,30.67,26799.0,21.8533,21.8533,21.8105,21.8319,26799.0
2016-01-05 12:15:00,30.67,30.7,30.62,30.7,20207.0,21.8319,21.8533,21.7963,21.8533,20207.0
2016-01-05 12:20:00,30.67,30.69,30.62,30.63,39916.0,21.8319,21.8461,21.7963,21.8034,39916.0
2016-01-05 12:25:00,30.63,30.63,30.55,30.57,55008.0,21.8034,21.8034,21.7465,21.7607,55008.0
2016-01-05 12:30:00,30.56,30.67,30.55,30.64,60599.0,21.7536,21.8319,21.7465,21.8105,60599.0
2016-01-05 12:35:00,30.65,30.69,30.64,30.69,21927.0,21.8177,21.8461,21.8105,21.8461,21927.0
2016-01-05 12:40:00,30.69,30.73,30.64,30.66,62252.0,21.8461,21.8746,21.8105,21.8248,62252.0
2016-01-05 12:45:00,30.66,30.67,30.53,30.54,23924.0,21.8248,21.8319,21.7322,21.7394,23924.0
2016-01-05 12:50:00,30.53,30.61,30.52,30.61,15224.0,21.7322,21.7892,21.7251,21.7892,15224.0
2016-01-05 12:55:00,30.61,30.67,30.58,30.67,19545.0,21.7892,21.8319,21.7678,21.8319,19545.0
2016-01-05 13:00:00,30.67,30.75,30.64,30.73,29938.0,21.8319,21.8888,21.8105,21.8746,29938.0
2016-01-05 13:05:00,30.74,30.79,30.73,30.77,41131.0,21.8817,21.9173,21.8746,21.9031,41131.0
2016-01-05 13:10:00,30.77,30.82,30.72,30.73,31365.0,21.9031,21.9387,21.8675,21.8746,31365.0
2016-01-05 13:15:00,30.73,30.75,30.7,30.73,16681.0,21.8746,21.8888,21.8533,21.8746,16681.0
2016-01-05 13:20:00,30.73,30.75,30.71,30.73,18264.0,21.8746,21.8888,21.8604,21.8746,18264.0
2016-01-05 13:25:00,30.74,30.76,30.67,30.68,45975.0,21.8817,21.896,21.8319,21.839,45975.0
2016-01-05 13:30:00,30.67,30.67,30.63,30.67,20021.0,21.8319,21.8319,21.8034,21.8319,20021.0
2016-01-05 13:35:00,30.67,30.76,30.67,30.73,67294.0,21.8319,21.896,21.8319,21.8746,67294.0
2016-01-05 13:40:00,30.74,30.84,30.73,30.84,39164.0,21.8817,21.9529,21.8746,21.9529,39164.0
2016-01-05 13:45:00,30.85,30.95,30.85,30.94,51695.0,21.96,22.0312,21.96,22.0241,51695.0
2016-01-05 13:50:00,30.94,30.95,30.89,30.9,45079.0,22.0241,22.0312,21.9885,21.9956,45079.0
2016-01-05 13:55:00,30.9,30.92,30.87,30.88,120159.0,21.9956,22.0099,21.9743,21.9814,120159.0
2016-01-05 14:00:00,30.87,30.94,30.86,30.93,30831.0,21.9743,22.0241,21.9671,22.017,30831.0
2016-01-05 14:05:00,30.93,30.99,30.92,30.98,28655.0,22.017,22.0597,22.0099,22.0526,28655.0
2016-01-05 14:10:00,30.99,31.01,30.95,30.95,42334.0,22.0597,22.0739,22.0312,22.0312,42334.0
2016-01-05 14:15:00,30.95,31.05,30.94,31.04,19986.0,22.0312,22.1024,22.0241,22.0953,19986.0
2016-01-05 14:20:00,31.05,31.08,31.02,31.04,31160.0,22.1024,22.1238,22.081,22.0953,31160.0
2016-01-05 14:25:00,31.05,31.05,31.01,31.01,15302.0,22.1024,22.1024,22.0739,22.0739,15302.0
2016-01-05 14:30:00,31.01,31.04,31.0,31.02,24727.0,22.0739,22.0953,22.0668,22.081,24727.0
2016-01-05 14:35:00,31.02,31.04,31.0,31.02,32117.0,22.081,22.0953,22.0668,22.081,32117.0
2016-01-05 14:40:00,31.02,31.04,30.99,31.0,36852.0,22.081,22.0953,22.0597,22.0668,36852.0
2016-01-05 14:45:00,31.0,31.05,30.99,31.04,27696.0,22.0668,22.1024,22.0597,22.0953,27696.0
2016-01-05 14:50:00,31.03,31.04,30.99,31.02,15091.0,22.0882,22.0953,22.0597,22.081,15091.0
2016-01-05 14:55:00,31.02,31.04,30.99,31.03,33333.0,22.081,22.0953,22.0597,22.0882,33333.0
2016-01-05 15:00:00,31.03,31.04,31.0,31.02,25310.0,22.0882,22.0953,22.0668,22.081,25310.0
2016-01-05 15:05:00,31.01,31.03,31.0,31.03,63785.0,22.0739,22.0882,22.0668,22.0882,63785.0
2016-01-05 15:10:00,31.02,31.07,31.01,31.07,21235.0,22.081,22.1166,22.0739,22.1166,21235.0
2016-01-05 15:15:00,31.06,31.07,31.01,31.02,23803.0,22.1095,22.1166,22.0739,22.081,23803.0
2016-01-05 15:20:00,31.02,31.05,30.99,31.04,58608.0,22.081,22.1024,22.0597,22.0953,58608.0
2016-01-05 15:25:00,31.04,31.11,31.04,31.11,34449.0,22.0953,22.1451,22.0953,22.1451,34449.0
2016-01-05 15:30:00,31.1,31.2,31.1,31.15,171169.0,22.138,22.2092,22.138,22.1736,171169.0
2016-01-05 15:35:00,31.15,31.16,31.08,31.12,59805.0,22.1736,22.1807,22.1238,22.1522,59805.0
2016-01-05 15:40:00,31.12,31.17,31.07,31.1,103407.0,22.1522,22.1878,22.1166,22.138,103407.0
2016-01-05 15:45:00,31.1,31.11,31.06,31.11,78192.0,22.138,22.1451,22.1095,22.1451,78192.0
2016-01-05 15:50:00,31.11,31.14,31.1,31.12,109488.0,22.1451,22.1665,22.138,22.1522,109488.0
2016-01-05 15:55:00,31.11,31.14,31.08,31.13,320681.0,22.1451,22.1665,22.1238,22.1593,320681.0
2016-01-06 09:30:00,30.53,30.73,29.86,30.22,374921.0,21.7322,21.8746,21.2553,21.5116,374921.0
2016-01-06 09:35:00,30.2,30.38,30.15,30.38,113476.0,21.4973,21.6255,21.4617,21.6255,113476.0
2016-01-06 09:40:00,30.38,30.49,30.34,30.39,63445.0,21.6255,21.7038,21.597,21.6326,63445.0
2016-01-06 09:45:00,30.39,30.44,30.25,30.28,62894.0,21.6326,21.6682,21.5329,21.5543,62894.0
2016-01-06 09:50:00,30.3,30.54,30.29,30.54,98237.0,21.5685,21.7394,21.5614,21.7394,98237.0
2016-01-06 09:55:00,30.54,30.67,30.53,30.67,103927.0,21.7394,21.8319,21.7322,21.8319,103927.0
2016-01-06 10:00:00,30.63,30.65,30.32,30.39,102228.0,21.8034,21.8177,21.5828,21.6326,102228.0
2016-01-06 10:05:00,30.38,30.52,30.32,30.5,191225.0,21.6255,21.7251,21.5828,21.7109,191225.0
2016-01-06 10:10:00,30.49,30.49,30.15,30.2,141015.0,21.7038,21.7038,21.4617,21.4973,141015.0
2016-01-06 10:15:00,30.2,30.25,30.1,30.12,112001.0,21.4973,21.5329,21.4262,21.4404,112001.0
2016-01-06 10:20:00,30.13,30.25,30.12,30.21,60358.0,21.4475,21.5329,21.4404,21.5045,60358.0
2016-01-06 10:25:00,30.21,30.27,30.18,30.27,61516.0,21.5045,21.5472,21.4831,21.5472,61516.0
2016-01-06 10:30:00,30.26,30.27,30.1,30.11,79681.0,21.54,21.5472,21.4262,21.4333,79681.0
2016-01-06 10:35:00,30.1,30.11,29.98,30.0,101581.0,21.4262,21.4333,21.3407,21.355,101581.0
2016-01-06 10:40:00,30.0,30.01,29.98,29.98,84464.0,21.355,21.3621,21.3407,21.3407,84464.0
2016-01-06 10:45:00,29.98,30.08,29.98,30.06,88639.0,21.3407,21.4119,21.3407,21.3977,88639.0
2016-01-06 10:50:00,30.07,30.07,29.99,30.0,74744.0,21.4048,21.4048,21.3479,21.355,74744.0
2016-01-06 10:55:00,30.0,30.06,29.99,30.06,108579.0,21.355,21.3977,21.3479,21.3977,108579.0
2016-01-06 11:00:00,30.05,30.14,29.98,30.14,152732.0,21.3906,21.4546,21.3407,21.4546,152732.0
2016-01-06 11:05:00,30.14,30.14,30.06,30.09,79510.0,21.4546,21.4546,21.3977,21.419,79510.0
2016-01-06 11:10:00,30.09,30.13,30.07,30.11,40939.0,21.419,21.4475,21.4048,21.4333,40939.0
2016-01-06 11:15:00,30.12,30.19,30.08,30.17,59864.0,21.4404,21.4902,21.4119,21.476,59864.0
2016-01-06 11:20:00,30.17,30.26,30.16,30.22,96179.0,21.476,21.54,21.4689,21.5116,96179.0
2016-01-06 11:25:00,30.23,30.3,30.18,30.27,54988.0,21.5187,21.5685,21.4831,21.5472,54988.0
2016-01-06 11:30:00,30.27,30.31,30.23,30.31,88857.0,21.5472,21.5756,21.5187,21.5756,88857.0
2016-01-06 11:35:00,30.32,30.42,30.32,30.42,89359.0,21.5828,21.6539,21.5828,21.6539,89359.0
2016-01-06 11:40:00,30.42,30.44,30.3,30.3,43021.0,21.6539,21.6682,21.5685,21.5685,43021.0
2016-01-06 11:45:00,30.3,30.33,30.28,30.29,92613.0,21.5685,21.5899,21.5543,21.5614,92613.0
2016-01-06 11:50:00,30.29,30.29,30.21,30.25,42453.0,21.5614,21.5614,21.5045,21.5329,42453.0
2016-01-06 11:55:00,30.24,30.25,30.17,30.18,68132.0,21.5258,21.5329,21.476,21.4831,68132.0
2016-01-06 12:00:00,30.18,30.18,30.1,30.16,59352.0,21.4831,21.4831,21.4262,21.4689,59352.0
2016-01-06 12:05:00,30.16,30.17,30.07,30.07,129415.0,21.4689,21.476,21.4048,21.4048,129415.0
2016-01-06 12:10:00,30.07,30.1,30.04,30.09,37707.0,21.4048,21.4262,21.3834,21.419,37707.0
2016-01-06 12:15:00,30.1,30.14,30.07,30.07,35315.0,21.4262,21.4546,21.4048,21.4048,35315.0
2016-01-06 12:20:00,30.07,30.09,30.06,30.09,23540.0,21.4048,21.419,21.3977,21.419,23540.0
2016-01-06 12:25:00,30.09,30.12,30.06,30.12,21458.0,21.419,21.4404,21.3977,21.4404,21458.0
2016-01-06 12:30:00,30.12,30.12,30.06,30.09,63651.0,21.4404,21.4404,21.3977,21.419,63651.0
2016-01-06 12:35:00,30.09,30.16,30.06,30.08,29304.0,21.419,21.4689,21.3977,21.4119,29304.0
2016-01-06 12:40:00,30.08,30.11,30.07,30.1,37666.0,21.4119,21.4333,21.4048,21.4262,37666.0
2016-01-06 12:45:00,30.1,30.17,30.09,30.14,45970.0,21.4262,21.476,21.419,21.4546,45970.0
2016-01-06 12:50:00,30.14,30.15,30.1,30.11,121210.0,21.4546,21.4617,21.4262,21.4333,121210.0
2016-01-06 12:55:00,30.11,30.18,30.11,30.18,46979.0,21.4333,21.4831,21.4333,21.4831,46979.0
2016-01-06 13:00:00,30.17,30.18,30.14,30.16,44061.0,21.476,21.4831,21.4546,21.4689,44061.0
2016-01-06 13:05:00,30.17,30.2,30.14,30.18,29503.0,21.476,21.4973,21.4546,21.4831,29503.0
2016-01-06 13:10:00,30.18,30.2,30.15,30.15,29614.0,21.4831,21.4973,21.4617,21.4617,29614.0
2016-01-06 13:15:00,30.15,30.16,30.11,30.11,92312.0,21.4617,21.4689,21.4333,21.4333,92312.0
2016-01-06 13:20:00,30.11,30.12,30.05,30.12,131355.0,21.4333,21.4404,21.3906,21.4404,131355.0
2016-01-06 13:25:00,30.11,30.14,30.1,30.12,26877.0,21.4333,21.4546,21.4262,21.4404,26877.0
2016-01-06 13:30:00,30.13,30.16,30.1,30.15,30577.0,21.4475,21.4689,21.4262,21.4617,30577.0
2016-01-06 13:35:00,30.15,30.17,30.14,30.16,16548.0,21.4617,21.476,21.4546,21.4689,16548.0
2016-01-06 13:40:00,30.17,30.17,30.11,30.11,22103.0,21.476,21.476,21.4333,21.4333,22103.0
2016-01-06 13:45:00,30.12,30.12,30.06,30.08,80038.0,21.4404,21.4404,21.3977,21.4119,80038.0
2016-01-06 13:50:00,30.08,30.16,30.08,30.15,27769.0,21.4119,21.4689,21.4119,21.4617,27769.0
2016-01-06 13:55:00,30.14,30.15,30.09,30.09,38289.0,21.4546,21.4617,21.419,21.419,38289.0
2016-01-06 14:00:00,30.09,30.13,30.04,30.11,65448.0,21.419,21.4475,21.3834,21.4333,65448.0
2016-01-06 14:05:00,30.11,30.17,30.06,30.16,151172.0,21.4333,21.476,21.3977,21.4689,151172.0
2016-01-06 14:10:00,30.16,30.17,30.08,30.12,72947.0,21.4689,21.476,21.4119,21.4404,72947.0
2016-01-06 14:15:00,30.12,30.16,30.12,30.15,36063.0,21.4404,21.4689,21.4404,21.4617,36063.0
2016-01-06 14:20:00,30.15,30.15,30.08,30.1,61410.0,21.4617,21.4617,21.4119,21.4262,61410.0
2016-01-06 14:25:00,30.11,30.12,30.06,30.06,147795.0,21.4333,21.4404,21.3977,21.3977,147795.0
2016-01-06 14:30:00,30.06,30.06,29.99,30.0,74470.0,21.3977,21.3977,21.3479,21.355,74470.0
2016-01-06 14:35:00,30.0,30.02,29.99,30.0,53966.0,21.355,21.3692,21.3479,21.355,53966.0
2016-01-06 14:40:00,30.0,30.0,29.96,29.96,128211.0,21.355,21.355,21.3265,21.3265,128211.0
2016-01-06 14:45:00,29.96,29.97,29.85,29.85,141876.0,21.3265,21.3336,21.2482,21.2482,141876.0
2016-01-06 14:50:00,29.85,29.89,29.8,29.83,102132.0,21.2482,21.2767,21.2126,21.234,102132.0
2016-01-06 14:55:00,29.84,29.87,29.82,29.86,75922.0,21.2411,21.2624,21.2268,21.2553,75922.0
2016-01-06 15:00:00,29.86,29.89,29.74,29.78,127375.0,21.2553,21.2767,21.1699,21.1984,127375.0
2016-01-06 15:05:00,29.78,29.8,29.77,29.79,76869.0,21.1984,21.2126,21.1913,21.2055,76869.0
2016-01-06 15:10:00,29.79,29.91,29.78,29.9,167061.0,21.2055,21.2909,21.1984,21.2838,167061.0
2016-01-06 15:15:00,29.9,29.92,29.88,29.91,55436.0,21.2838,21.298,21.2696,21.2909,55436.0
2016-01-06 15:20:00,29.91,29.96,29.89,29.96,39516.0,21.2909,21.3265,21.2767,21.3265,39516.0
2016-01-06 15:25:00,29.96,30.0,29.94,29.99,59946.0,21.3265,21.355,21.3123,21.3479,59946.0
2016-01-06 15:30:00,29.99,30.0,29.93,29.96,96838.0,21.3479,21.355,21.3051,21.3265,96838.0
2016-01-06 15:35:00,29.96,29.99,29.92,29.99,99280.0,21.3265,21.3479,21.298,21.3479,99280.0
2016-01-06 15:40:00,29.99,30.0,29.94,29.94,93738.0,21.3479,21.355,21.3123,21.3123,93738.0
2016-01-06 15:45:00,29.94,29.97,29.91,29.92,206908.0,21.3123,21.3336,21.2909,21.298,206908.0
2016-01-06 15:50:00,29.92,29.95,29.84,29.89,315177.0,21.298,21.3194,21.2411,21.2767,315177.0
2016-01-06 15:55:00,29.89,29.94,29.87,29.9,430992.0,21.2767,21.3123,21.2624,21.2838,430992.0
2016-01-07 09:30:00,29.56,29.65,29.38,29.43,114669.0,21.0418,21.1058,20.9136,20.9492,114669.0
2016-01-07 09:35:00,29.42,29.87,29.4,29.83,174293.0,20.9421,21.2624,20.9279,21.234,174293.0
2016-01-07 09:40:00,29.83,30.1,29.77,30.07,127516.0,21.234,21.4262,21.1913,21.4048,127516.0
2016-01-07 09:45:00,30.06,30.11,29.97,30.09,88575.0,21.3977,21.4333,21.3336,21.419,88575.0
2016-01-07 09:50:00,30.08,30.29,30.05,30.23,113843.0,21.4119,21.5614,21.3906,21.5187,113843.0
2016-01-07 09:55:00,30.23,30.23,30.04,30.12,121242.0,21.5187,21.5187,21.3834,21.4404,121242.0
2016-01-07 10:00:00,30.11,30.11,30.01,30.08,74206.0,21.4333,21.4333,21.3621,21.4119,74206.0
2016-01-07 10:05:00,30.07,30.07,29.99,30.04,53163.0,21.4048,21.4048,21.3479,21.3834,53163.0
2016-01-07 10:10:00,30.04,30.09,30.01,30.07,72387.0,21.3834,21.419,21.3621,21.4048,72387.0
2016-01-07 10:15:00,30.06,30.18,30.06,30.18,42637.0,21.3977,21.4831,21.3977,21.4831,42637.0
2016-01-07 10:20:00,30.19,30.21,30.02,30.04,52658.0,21.4902,21.5045,21.3692,21.3834,52658.0
2016-01-07 10:25:00,30.06,30.14,30.02,30.05,30981.0,21.3977,21.4546,21.3692,21.3906,30981.0
2016-01-07 10:30:00,30.06,30.18,30.05,30.18,44937.0,21.3977,21.4831,21.3906,21.4831,44937.0
2016-01-07 10:35:00,30.18,30.24,30.15,30.22,76077.0,21.4831,21.5258,21.4617,21.5116,76077.0
2016-01-07 10:40:00,30.22,30.26,30.11,30.11,68657.0,21.5116,21.54,21.4333,21.4333,68657.0
2016-01-07 10:45:00,30.11,30.16,30.07,30.14,25983.0,21.4333,21.4689,21.4048,21.4546,25983.0
2016-01-07 10:50:00,30.14,30.31,30.13,30.28,66088.0,21.4546,21.5756,21.4475,21.5543,66088.0
2016-01-07 10:55:00,30.27,30.36,30.27,30.32,46858.0,21.5472,21.6112,21.5472,21.5828,46858.0
2016-01-07 11:00:00,30.33,30.41,30.33,30.35,62822.0,21.5899,21.6468,21.5899,21.6041,62822.0
2016-01-07 11:05:00,30.35,30.42,30.33,30.35,49695.0,21.6041,21.6539,21.5899,21.6041,49695.0
2016-01-07 11:10:00,30.35,30.39,30.21,30.21,146298.0,21.6041,21.6326,21.5045,21.5045,146298.0
2016-01-07 11:15:00,30.21,30.3,30.2,30.29,34411.0,21.5045,21.5685,21.4973,21.5614,34411.0
2016-01-07 11:20:00,30.29,30.35,30.28,30.33,50399.0,21.5614,21.6041,21.5543,21.5899,50399.0
2016-01-07 11:25:00,30.34,30.49,30.33,30.46,133310.0,21.597,21.7038,21.5899,21.6824,133310.0
2016-01-07 11:30:00,30.46,30.55,30.45,30.53,107825.0,21.6824,21.7465,21.6753,21.7322,107825.0
2016-01-07 11:35:00,30.53,30.66,30.52,30.62,57556.0,21.7322,21.8248,21.7251,21.7963,57556.0
2016-01-07 11:40:00,30.62,30.67,30.56,30.66,56422.0,21.7963,21.8319,21.7536,21.8248,56422.0
2016-01-07 11:45:00,30.66,30.66,30.5,30.58,69044.0,21.8248,21.8248,21.7109,21.7678,69044.0
2016-01-07 11:50:00,30.58,30.6,30.46,30.46,58385.0,21.7678,21.7821,21.6824,21.6824,58385.0
2016-01-07 11:55:00,30.47,30.54,30.47,30.49,24699.0,21.6895,21.7394,21.6895,21.7038,24699.0
2016-01-07 12:00:00,30.48,30.57,30.47,30.49,53852.0,21.6967,21.7607,21.6895,21.7038,53852.0
2016-01-07 12:05:00,30.49,30.58,30.48,30.54,37765.0,21.7038,21.7678,21.6967,21.7394,37765.0
2016-01-07 12:10:00,30.54,30.57,30.52,30.57,30423.0,21.7394,21.7607,21.7251,21.7607,30423.0
2016-01-07 12:15:00,30.57,30.63,30.54,30.58,29060.0,21.7607,21.8034,21.7394,21.7678,29060.0
2016-01-07 12:20:00,30.57,30.59,30.52,30.52,25164.0,21.7607,21.775,21.7251,21.7251,25164.0
2016-01-07 12:25:00,30.53,30.56,30.51,30.55,35612.0,21.7322,21.7536,21.718,21.7465,35612.0
2016-01-07 12:30:00,30.55,30.59,30.55,30.59,62059.0,21.7465,21.775,21.7465,21.775,62059.0
2016-01-07 12:35:00,30.59,30.59,30.54,30.55,34972.0,21.775,21.775,21.7394,21.7465,34972.0
2016-01-07 12:40:00,30.54,30.59,30.53,30.59,26868.0,21.7394,21.775,21.7322,21.775,26868.0
2016-01-07 12:45:00,30.58,30.62,30.57,30.59,41640.0,21.7678,21.7963,21.7607,21.775,41640.0
2016-01-07 12:50:00,30.6,30.61,30.58,30.58,31973.0,21.7821,21.7892,21.7678,21.7678,31973.0
2016-01-07 12:55:00,30.58,30.58,30.47,30.47,88757.0,21.7678,21.7678,21.6895,21.6895,88757.0
2016-01-07 13:00:00,30.48,30.51,30.45,30.46,75481.0,21.6967,21.718,21.6753,21.6824,75481.0
2016-01-07 13:05:00,30.45,30.45,30.34,30.35,56326.0,21.6753,21.6753,21.597,21.6041,56326.0
2016-01-07 13:10:00,30.35,30.36,30.24,30.29,88164.0,21.6041,21.6112,21.5258,21.5614,88164.0
2016-01-07 13:15:00,30.3,30.34,30.26,30.31,30918.0,21.5685,21.597,21.54,21.5756,30918.0
2016-01-07 13:20:00,30.3,30.31,30.26,30.3,46529.0,21.5685,21.5756,21.54,21.5685,46529.0
2016-01-07 13:25:00,30.3,30.34,30.29,30.3,25551.0,21.5685,21.597,21.5614,21.5685,25551.0
2016-01-07 13:30:00,30.3,30.34,30.28,30.32,58068.0,21.5685,21.597,21.5543,21.5828,58068.0
2016-01-07 13:35:00,30.32,30.33,30.15,30.19,142603.0,21.5828,21.5899,21.4617,21.4902,142603.0
2016-01-07 13:40:00,30.19,30.3,30.18,30.28,73942.0,21.4902,21.5685,21.4831,21.5543,73942.0
2016-01-07 13:45:00,30.29,30.29,30.19,30.24,43825.0,21.5614,21.5614,21.4902,21.5258,43825.0
2016-01-07 13:50:00,30.23,30.23,30.17,30.23,25681.0,21.5187,21.5187,21.476,21.5187,25681.0
2016-01-07 13:55:00,30.23,30.25,30.18,30.21,78117.0,21.5187,21.5329,21.4831,21.5045,78117.0
2016-01-07 14:00:00,30.21,30.25,30.15,30.17,64709.0,21.5045,21.5329,21.4617,21.476,64709.0
2016-01-07 14:05:00,30.17,30.23,30.15,30.2,94548.0,21.476,21.5187,21.4617,21.4973,94548.0
2016-01-07 14:10:00,30.2,30.21,30.14,30.16,78405.0,21.4973,21.5045,21.4546,21.4689,78405.0
2016-01-07 14:15:00,30.16,30.22,30.16,30.21,78349.0,21.4689,21.5116,21.4689,21.5045,78349.0
2016-01-07 14:20:00,30.22,30.22,30.17,30.21,50504.0,21.5116,21.5116,21.476,21.5045,50504.0
2016-01-07 14:25:00,30.21,30.23,30.19,30.21,44718.0,21.5045,21.5187,21.4902,21.5045,44718.0
2016-01-07 14:30:00,30.2,30.24,30.18,30.21,58255.0,21.4973,21.5258,21.4831,21.5045,58255.0
2016-01-07 14:35:00,30.21,30.32,30.19,30.31,57349.0,21.5045,21.5828,21.4902,21.5756,57349.0
2016-01-07 14:40:00,30.3,30.35,30.28,30.33,28380.0,21.5685,21.6041,21.5543,21.5899,28380.0
2016-01-07 14:45:00,30.33,30.39,30.3,30.39,33460.0,21.5899,21.6326,21.5685,21.6326,33460.0
2016-01-07 14:50:00,30.38,30.38,30.31,30.34,39785.0,21.6255,21.6255,21.5756,21.597,39785.0
2016-01-07 14:55:00,30.34,30.37,30.33,30.34,92899.0,21.597,21.6183,21.5899,21.597,92899.0
2016-01-07 15:00:00,30.34,30.36,30.22,30.25,58743.0,21.597,21.6112,21.5116,21.5329,58743.0
2016-01-07 15:05:00,30.24,30.37,30.23,30.37,76799.0,21.5258,21.6183,21.5187,21.6183,76799.0
2016-01-07 15:10:00,30.37,30.4,30.33,30.38,42688.0,21.6183,21.6397,21.5899,21.6255,42688.0
2016-01-07 15:15:00,30.38,30.39,30.33,30.37,51319.0,21.6255,21.6326,21.5899,21.6183,51319.0
2016-01-07 15:20:00,30.37,30.37,30.25,30.29,35629.0,21.6183,21.6183,21.5329,21.5614,35629.0
2016-01-07 15:25:00,30.29,30.29,30.2,30.22,38282.0,21.5614,21.5614,21.4973,21.5116,38282.0
2016-01-07 15:30:00,30.22,30.32,30.21,30.31,76884.0,21.5116,21.5828,21.5045,21.5756,76884.0
2016-01-07 15:35:00,30.32,30.34,30.27,30.33,42171.0,21.5828,21.597,21.5472,21.5899,42171.0
2016-01-07 15:40:00,30.32,30.37,30.25,30.26,93888.0,21.5828,21.6183,21.5329,21.54,93888.0
2016-01-07 15:45:00,30.25,30.41,30.23,30.37,99233.0,21.5329,21.6468,21.5187,21.6183,99233.0
2016-01-07 15:50:00,30.37,30.37,30.24,30.27,229257.0,21.6183,21.6183,21.5258,21.5472,229257.0
2016-01-07 15:55:00,30.27,30.34,30.21,30.21,242419.0,21.5472,21.597,21.5045,21.5045,242419.0
2016-01-08 09:30:00,29.74,29.78,29.1,29.33,494363.0,21.1699,21.1984,20.7143,20.878,494363.0
2016-01-08 09:35:00,29.33,29.33,29.04,29.21,220865.0,20.878,20.878,20.6716,20.7926,220865.0
2016-01-08 09:40:00,29.22,29.3,28.75,28.85,270599.0,20.7997,20.8567,20.4652,20.5364,270599.0
2016-01-08 09:45:00,28.85,29.03,28.82,29.0,119145.0,20.5364,20.6645,20.515,20.6431,119145.0
2016-01-08 09:50:00,28.98,29.0,28.64,28.8,209953.0,20.6289,20.6431,20.3869,20.5008,209953.0
2016-01-08 09:55:00,28.81,29.08,28.81,29.0,121008.0,20.5079,20.7001,20.5079,20.6431,121008.0
2016-01-08 10:00:00,28.99,29.0,28.76,28.83,169659.0,20.636,20.6431,20.4723,20.5221,169659.0
2016-01-08 10:05:00,28.82,28.86,28.74,28.82,106532.0,20.515,20.5435,20.4581,20.515,106532.0
2016-01-08 10:10:00,28.81,28.88,28.76,28.87,102266.0,20.5079,20.5577,20.4723,20.5506,102266.0
2016-01-08 10:15:00,28.87,29.01,28.83,28.98,67983.0,20.5506,20.6503,20.5221,20.6289,67983.0
2016-01-08 10:20:00,28.98,29.04,28.9,28.94,64374.0,20.6289,20.6716,20.572,20.6004,64374.0
2016-01-08 10:25:00,28.94,29.05,28.94,28.99,51341.0,20.6004,20.6787,20.6004,20.636,51341.0
2016-01-08 10:30:00,28.99,29.06,28.98,29.04,41082.0,20.636,20.6858,20.6289,20.6716,41082.0
2016-01-08 10:35:00,29.04,29.06,28.97,29.0,48296.0,20.6716,20.6858,20.6218,20.6431,48296.0
2016-01-08 10:40:00,29.0,29.02,28.93,28.97,48576.0,20.6431,20.6574,20.5933,20.6218,48576.0
2016-01-08 10:45:00,28.97,29.14,28.96,29.13,49359.0,20.6218,20.7428,20.6147,20.7357,49359.0
2016-01-08 10:50:00,29.13,29.18,29.08,29.15,141447.0,20.7357,20.7713,20.7001,20.7499,141447.0
2016-01-08 10:55:00,29.15,29.22,29.11,29.12,73562.0,20.7499,20.7997,20.7214,20.7286,73562.0
2016-01-08 11:00:00,29.11,29.17,29.08,29.14,75561.0,20.7214,20.7642,20.7001,20.7428,75561.0
2016-01-08 11:05:00,29.15,29.18,29.09,29.1,65949.0,20.7499,20.7713,20.7072,20.7143,65949.0
2016-01-08 11:10:00,29.1,29.1,29.01,29.01,58492.0,20.7143,20.7143,20.6503,20.6503,58492.0
2016-01-08 11:15:00,29.01,29.02,28.93,28.93,46150.0,20.6503,20.6574,20.5933,20.5933,46150.0
2016-01-08 11:20:00,28.93,28.93,28.81,28.82,66569.0,20.5933,20.5933,20.5079,20.515,66569.0
2016-01-08 11:25:00,28.81,28.89,28.8,28.88,44835.0,20.5079,20.5648,20.5008,20.5577,44835.0
2016-01-08 11:30:00,28.89,28.89,28.8,28.83,45283.0,20.5648,20.5648,20.5008,20.5221,45283.0
2016-01-08 11:35:00,28.84,28.84,28.74,28.82,65159.0,20.5292,20.5292,20.4581,20.515,65159.0
2016-01-08 11:40:00,28.82,28.9,28.75,28.87,62521.0,20.515,20.572,20.4652,20.5506,62521.0
2016-01-08 11:45:00,28.87,28.94,28.85,28.94,32884.0,20.5506,20.6004,20.5364,20.6004,32884.0
2016-01-08 11:50:00,28.94,29.01,28.9,29.01,31021.0,20.6004,20.6503,20.572,20.6503,31021.0
2016-01-08 11:55:00,29.0,29.08,28.96,28.99,58445.0,20.6431,20.7001,20.6147,20.636,58445.0
2016-01-08 12:00:00,29.0,29.02,28.97,29.0,64896.0,20.6431,20.6574,20.6218,20.6431,64896.0
2016-01-08 12:05:00,29.0,29.1,28.98,29.08,48090.0,20.6431,20.7143,20.6289,20.7001,48090.0
2016-01-08 12:10:00,29.08,29.23,29.08,29.22,111910.0,20.7001,20.8069,20.7001,20.7997,111910.0
2016-01-08 12:15:00,29.23,29.23,29.14,29.19,46484.0,20.8069,20.8069,20.7428,20.7784,46484.0
2016-01-08 12:20:00,29.19,29.36,29.16,29.31,106778.0,20.7784,20.8994,20.757,20.8638,106778.0
2016-01-08 12:25:00,29.32,29.34,29.27,29.31,65113.0,20.8709,20.8852,20.8353,20.8638,65113.0
2016-01-08 12:30:00,29.31,29.31,29.17,29.17,35534.0,20.8638,20.8638,20.7642,20.7642,35534.0
2016-01-08 12:35:00,29.17,29.23,29.11,29.12,45220.0,20.7642,20.8069,20.7214,20.7286,45220.0
2016-01-08 12:40:00,29.12,29.26,29.12,29.26,30988.0,20.7286,20.8282,20.7286,20.8282,30988.0
2016-01-08 12:45:00,29.26,29.32,29.21,29.29,45919.0,20.8282,20.8709,20.7926,20.8496,45919.0
2016-01-08 12:50:00,29.28,29.28,29.16,29.2,26162.0,20.8425,20.8425,20.757,20.7855,26162.0
2016-01-08 12:55:00,29.21,29.25,29.19,29.24,26524.0,20.7926,20.8211,20.7784,20.814,26524.0
2016-01-08 13:00:00,29.25,29.3,29.24,29.25,74110.0,20.8211,20.8567,20.814,20.8211,74110.0
2016-01-08 13:05:00,29.25,29.25,29.1,29.16,46276.0,20.8211,20.8211,20.7143,20.757,46276.0
2016-01-08 13:10:00,29.16,29.17,29.1,29.15,23177.0,20.757,20.7642,20.7143,20.7499,23177.0
2016-01-08 13:15:00,29.15,29.2,29.12,29.19,17734.0,20.7499,20.7855,20.7286,20.7784,17734.0
2016-01-08 13:20:00,29.19,29.19,29.05,29.08,46290.0,20.7784,20.7784,20.6787,20.7001,46290.0
2016-01-08 13:25:00,29.07,29.07,28.99,29.03,34656.0,20.693,20.693,20.636,20.6645,34656.0
2016-01-08 13:30:00,29.04,29.1,29.02,29.06,31299.0,20.6716,20.7143,20.6574,20.6858,31299.0
2016-01-08 13:35:00,29.06,29.09,29.04,29.05,62288.0,20.6858,20.7072,20.6716,20.6787,62288.0
2016-01-08 13:40:00,29.05,29.06,29.01,29.04,36127.0,20.6787,20.6858,20.6503,20.6716,36127.0
2016-01-08 13:45:00,29.04,29.04,29.0,29.03,24447.0,20.6716,20.6716,20.6431,20.6645,24447.0
2016-01-08 13:50:00,29.04,29.07,29.04,29.06,41482.0,20.6716,20.693,20.6716,20.6858,41482.0
2016-01-08 13:55:00,29.06,29.1,29.04,29.1,38944.0,20.6858,20.7143,20.6716,20.7143,38944.0
2016-01-08 14:00:00,29.1,29.27,29.08,29.25,49545.0,20.7143,20.8353,20.7001,20.8211,49545.0
2016-01-08 14:05:00,29.27,29.27,29.19,29.24,25524.0,20.8353,20.8353,20.7784,20.814,25524.0
2016-01-08 14:10:00,29.24,29.26,29.18,29.19,65246.0,20.814,20.8282,20.7713,20.7784,65246.0
2016-01-08 14:15:00,29.19,29.23,29.14,29.22,34581.0,20.7784,20.8069,20.7428,20.7997,34581.0
2016-01-08 14:20:00,29.22,29.29,29.2,29.23,37503.0,20.7997,20.8496,20.7855,20.8069,37503.0
2016-01-08 14:25:00,29.23,29.23,29.19,29.22,36492.0,20.8069,20.8069,20.7784,20.7997,36492.0
2016-01-08 14:30:00,29.21,29.23,29.1,29.11,39334.0,20.7926,20.8069,20.7143,20.7214,39334.0
2016-01-08 14:35:00,29.11,29.12,28.99,29.03,75670.0,20.7214,20.7286,20.636,20.6645,75670.0
2016-01-08 14:40:00,29.03,29.06,28.99,29.06,43119.0,20.6645,20.6858,20.636,20.6858,43119.0
2016-01-08 14:45:00,29.06,29.11,29.03,29.09,35924.0,20.6858,20.7214,20.6645,20.7072,35924.0
2016-01-08 14:50:00,29.1,29.2,29.09,29.19,48276.0,20.7143,20.7855,20.7072,20.7784,48276.0
2016-01-08 14:55:00,29.19,29.2,29.14,29.17,35185.0,20.7784,20.7855,20.7428,20.7642,35185.0
2016-01-08 15:00:00,29.17,29.18,29.1,29.16,49623.0,20.7642,20.7713,20.7143,20.757,49623.0
2016-01-08 15:05:00,29.17,29.2,29.13,29.15,42931.0,20.7642,20.7855,20.7357,20.7499,42931.0
2016-01-08 15:10:00,29.14,29.15,29.08,29.11,61045.0,20.7428,20.7499,20.7001,20.7214,61045.0
2016-01-08 15:15:00,29.11,29.17,29.11,29.12,42246.0,20.7214,20.7642,20.7214,20.7286,42246.0
2016-01-08 15:20:00,29.11,29.14,29.08,29.13,39766.0,20.7214,20.7428,20.7001,20.7357,39766.0
2016-01-08 15:25:00,29.13,29.15,29.06,29.08,47815.0,20.7357,20.7499,20.6858,20.7001,47815.0
2016-01-08 15:30:00,29.07,29.07,29.0,29.04,89041.0,20.693,20.693,20.6431,20.6716,89041.0
2016-01-08 15:35:00,29.05,29.09,29.01,29.05,112922.0,20.6787,20.7072,20.6503,20.6787,112922.0
2016-01-08 15:40:00,29.04,29.08,29.01,29.02,141741.0,20.6716,20.7001,20.6503,20.6574,141741.0
2016-01-08 15:45:00,29.03,29.05,29.0,29.02,200844.0,20.6645,20.6787,20.6431,20.6574,200844.0
2016-01-08 15:50:00,29.02,29.04,28.95,28.96,207473.0,20.6574,20.6716,20.6075,20.6147,207473.0
2016-01-08 15:55:00,28.96,28.99,28.9,28.96,383624.0,20.6147,20.636,20.572,20.6147,383624.0
2016-01-11 09:30:00,29.08,29.59,29.0,29.52,143009.0,20.7001,21.0631,20.6431,21.0133,143009.0
2016-01-11 09:35:00,29.5,29.56,29.27,29.51,54152.0,20.9991,21.0418,20.8353,21.0062,54152.0
2016-01-11 09:40:00,29.49,29.59,29.39,29.4,102518.0,20.9919,21.0631,20.9208,20.9279,102518.0
2016-01-11 09:45:00,29.41,29.42,29.24,29.25,46981.0,20.935,20.9421,20.814,20.8211,46981.0
2016-01-11 09:50:00,29.25,29.35,29.16,29.26,64382.0,20.8211,20.8923,20.757,20.8282,64382.0
2016-01-11 09:55:00,29.26,29.3,29.2,29.27,35259.0,20.8282,20.8567,20.7855,20.8353,35259.0
2016-01-11 10:00:00,29.26,29.26,29.14,29.22,108387.0,20.8282,20.8282,20.7428,20.7997,108387.0
2016-01-11 10:05:00,29.22,29.22,29.09,29.15,42834.0,20.7997,20.7997,20.7072,20.7499,42834.0
2016-01-11 10:10:00,29.15,29.21,29.03,29.16,59301.0,20.7499,20.7926,20.6645,20.757,59301.0
2016-01-11 10:15:00,29.16,29.16,29.03,29.08,48594.0,20.757,20.757,20.6645,20.7001,48594.0
2016-01-11 10:20:00,29.08,29.26,29.08,29.26,50309.0,20.7001,20.8282,20.7001,20.8282,50309.0
2016-01-11 10:25:00,29.25,29.26,29.08,29.13,49934.0,20.8211,20.8282,20.7001,20.7357,49934.0
2016-01-11 10:30:00,29.13,29.16,29.04,29.15,61748.0,20.7357,20.757,20.6716,20.7499,61748.0
2016-01-11 10:35:00,29.15,29.17,29.12,29.12,38374.0,20.7499,20.7642,20.7286,20.7286,38374.0
2016-01-11 10:40:00,29.13,29.25,29.12,29.22,56141.0,20.7357,20.8211,20.7286,20.7997,56141.0
2016-01-11 10:45:00,29.22,29.22,29.11,29.14,56574.0,20.7997,20.7997,20.7214,20.7428,56574.0
2016-01-11 10:50:00,29.15,29.18,29.06,29.08,43628.0,20.7499,20.7713,20.6858,20.7001,43628.0
2016-01-11 10:55:00,29.08,29.08,28.99,29.08,81212.0,20.7001,20.7001,20.636,20.7001,81212.0
2016-01-11 11:00:00,29.07,29.08,29.01,29.03,65004.0,20.693,20.7001,20.6503,20.6645,65004.0
2016-01-11 11:05:00,29.03,29.06,28.99,29.02,66196.0,20.6645,20.6858,20.636,20.6574,66196.0
2016-01-11 11:10:00,29.02,29.08,29.02,29.08,32471.0,20.6574,20.7001,20.6574,20.7001,32471.0
2016-01-11 11:15:00,29.08,29.17,29.07,29.12,28894.0,20.7001,20.7642,20.693,20.7286,28894.0
2016-01-11 11:20:00,29.12,29.19,29.09,29.14,28235.0,20.7286,20.7784,20.7072,20.7428,28235.0
2016-01-11 11:25:00,29.14,29.22,29.12,29.21,22896.0,20.7428,20.7997,20.7286,20.7926,22896.0
2016-01-11 11:30:00,29.21,29.22,29.08,29.11,38704.0,20.7926,20.7997,20.7001,20.7214,38704.0
2016-01-11 11:35:00,29.1,29.2,29.09,29.14,29334.0,20.7143,20.7855,20.7072,20.7428,29334.0
2016-01-11 11:40:00,29.14,29.21,29.1,29.11,23771.0,20.7428,20.7926,20.7143,20.7214,23771.0
2016-01-11 11:45:00,29.11,29.24,29.11,29.19,58600.0,20.7214,20.814,20.7214,20.7784,58600.0
2016-01-11 11:50:00,29.2,29.37,29.19,29.37,57041.0,20.7855,20.9065,20.7784,20.9065,57041.0
2016-01-11 11:55:00,29.37,29.4,29.32,29.39,24042.0,20.9065,20.9279,20.8709,20.9208,24042.0
2016-01-11 12:00:00,29.39,29.4,29.31,29.36,41091.0,20.9208,20.9279,20.8638,20.8994,41091.0
2016-01-11 12:05:00,29.36,29.39,29.34,29.37,17947.0,20.8994,20.9208,20.8852,20.9065,17947.0
2016-01-11 12:10:00,29.36,29.38,29.33,29.33,17766.0,20.8994,20.9136,20.878,20.878,17766.0
2016-01-11 12:15:00,29.32,29.36,29.26,29.29,23308.0,20.8709,20.8994,20.8282,20.8496,23308.0
2016-01-11 12:20:00,29.29,29.3,29.19,29.23,59467.0,20.8496,20.8567,20.7784,20.8069,59467.0
2016-01-11 12:25:00,29.24,29.27,29.17,29.22,26241.0,20.814,20.8353,20.7642,20.7997,26241.0
2016-01-11 12:30:00,29.22,29.33,29.22,29.32,42046.0,20.7997,20.878,20.7997,20.8709,42046.0
2016-01-11 12:35:00,29.31,29.41,29.31,29.35,26548.0,20.8638,20.935,20.8638,20.8923,26548.0
2016-01-11 12:40:00,29.35,29.41,29.31,29.41,23108.0,20.8923,20.935,20.8638,20.935,23108.0
2016-01-11 12:45:00,29.42,29.5,29.4,29.46,43321.0,20.9421,20.9991,20.9279,20.9706,43321.0
2016-01-11 12:50:00,29.46,29.5,29.43,29.44,40699.0,20.9706,20.9991,20.9492,20.9563,40699.0
2016-01-11 12:55:00,29.44,29.47,29.4,29.44,62325.0,20.9563,20.9777,20.9279,20.9563,62325.0
2016-01-11 13:00:00,29.43,29.44,29.35,29.4,44175.0,20.9492,20.9563,20.8923,20.9279,44175.0
2016-01-11 13:05:00,29.4,29.4,29.31,29.32,23062.0,20.9279,20.9279,20.8638,20.8709,23062.0
2016-01-11 13:10:00,29.32,29.34,29.24,29.25,53183.0,20.8709,20.8852,20.814,20.8211,53183.0
2016-01-11 13:15:00,29.25,29.33,29.24,29.32,27014.0,20.8211,20.878,20.814,20.8709,27014.0
2016-01-11 13:20:00,29.33,29.36,29.29,29.33,25333.0,20.878,20.8994,20.8496,20.878,25333.0
2016-01-11 13:25:00,29.33,29.33,29.26,29.29,34007.0,20.878,20.878,20.8282,20.8496,34007.0
2016-01-11 13:30:00,29.28,29.33,29.26,29.3,44700.0,20.8425,20.878,20.8282,20.8567,44700.0
2016-01-11 13:35:00,29.3,29.33,29.22,29.25,43129.0,20.8567,20.878,20.7997,20.8211,43129.0
2016-01-11 13:40:00,29.24,29.28,29.09,29.09,95055.0,20.814,20.8425,20.7072,20.7072,95055.0
2016-01-11 13:45:00,29.1,29.11,29.0,29.01,46475.0,20.7143,20.7214,20.6431,20.6503,46475.0
2016-01-11 13:50:00,29.01,29.09,28.97,29.09,91770.0,20.6503,20.7072,20.6218,20.7072,91770.0
2016-01-11 13:55:00,29.09,29.19,29.09,29.17,29328.0,20.7072,20.7784,20.7072,20.7642,29328.0
2016-01-11 14:00:00,29.18,29.23,29.12,29.23,30810.0,20.7713,20.8069,20.7286,20.8069,30810.0
2016-01-11 14:05:00,29.22,29.3,29.22,29.27,41768.0,20.7997,20.8567,20.7997,20.8353,41768.0
2016-01-11 14:10:00,29.27,29.42,29.26,29.36,86239.0,20.8353,20.9421,20.8282,20.8994,86239.0
2016-01-11 14:15:00,29.37,29.5,29.36,29.43,43494.0,20.9065,20.9991,20.8994,20.9492,43494.0
2016-01-11 14:20:00,29.44,29.48,29.4,29.46,92013.0,20.9563,20.9848,20.9279,20.9706,92013.0
2016-01-11 14:25:00,29.46,29.52,29.42,29.47,80667.0,20.9706,21.0133,20.9421,20.9777,80667.0
2016-01-11 14:30:00,29.48,29.49,29.38,29.38,38072.0,20.9848,20.9919,20.9136,20.9136,38072.0
2016-01-11 14:35:00,29.39,29.4,29.26,29.31,54366.0,20.9208,20.9279,20.8282,20.8638,54366.0
2016-01-11 14:40:00,29.32,29.35,29.28,29.28,62720.0,20.8709,20.8923,20.8425,20.8425,62720.0
2016-01-11 14:45:00,29.29,29.31,29.23,29.24,96389.0,20.8496,20.8638,20.8069,20.814,96389.0
2016-01-11 14:50:00,29.25,29.27,29.18,29.19,51070.0,20.8211,20.8353,20.7713,20.7784,51070.0
2016-01-11 14:55:00,29.2,29.24,29.16,29.2,54097.0,20.7855,20.814,20.757,20.7855,54097.0
2016-01-11 15:00:00,29.2,29.26,29.2,29.25,62122.0,20.7855,20.8282,20.7855,20.8211,62122.0
2016-01-11 15:05:00,29.26,29.27,29.2,29.22,82105.0,20.8282,20.8353,20.7855,20.7997,82105.0
2016-01-11 15:10:00,29.22,29.22,29.15,29.15,111177.0,20.7997,20.7997,20.7499,20.7499,111177.0
2016-01-11 15:15:00,29.15,29.17,29.11,29.14,113126.0,20.7499,20.7642,20.7214,20.7428,113126.0
2016-01-11 15:20:00,29.15,29.25,29.13,29.24,122354.0,20.7499,20.8211,20.7357,20.814,122354.0
2016-01-11 15:25:00,29.24,29.43,29.22,29.41,74483.0,20.814,20.9492,20.7997,20.935,74483.0
2016-01-11 15:30:00,29.43,29.47,29.38,29.45,104032.0,20.9492,20.9777,20.9136,20.9635,104032.0
2016-01-11 15:35:00,29.45,29.5,29.4,29.47,130353.0,20.9635,20.9991,20.9279,20.9777,130353.0
2016-01-11 15:40:00,29.47,29.58,29.45,29.57,164990.0,20.9777,21.056,20.9635,21.0489,164990.0
2016-01-11 15:45:00,29.56,29.57,29.47,29.48,166544.0,21.0418,21.0489,20.9777,20.9848,166544.0
2016-01-11 15:50:00,29.48,29.5,29.47,29.5,184853.0,20.9848,20.9991,20.9777,20.9991,184853.0
2016-01-11 15:55:00,29.49,29.5,29.42,29.42,324599.0,20.9919,20.9991,20.9421,20.9421,324599.0
2016-01-12 09:30:00,29.61,29.67,29.39,29.41,99014.0,21.0774,21.1201,20.9208,20.935,99014.0
2016-01-12 09:35:00,29.43,29.76,29.43,29.66,73883.0,20.9492,21.1841,20.9492,21.1129,73883.0
2016-01-12 09:40:00,29.67,29.89,29.67,29.87,67156.0,21.1201,21.2767,21.1201,21.2624,67156.0
2016-01-12 09:45:00,29.87,29.95,29.78,29.88,72014.0,21.2624,21.3194,21.1984,21.2696,72014.0
2016-01-12 09:50:00,29.89,29.95,29.82,29.88,56231.0,21.2767,21.3194,21.2268,21.2696,56231.0
2016-01-12 09:55:00,29.86,30.03,29.85,30.02,61887.0,21.2553,21.3763,21.2482,21.3692,61887.0
2016-01-12 10:00:00,30.01,30.01,29.81,29.81,43251.0,21.3621,21.3621,21.2197,21.2197,43251.0
2016-01-12 10:05:00,29.82,29.85,29.72,29.73,57765.0,21.2268,21.2482,21.1557,21.1628,57765.0
2016-01-12 10:10:00,29.74,29.87,29.74,29.75,25608.0,21.1699,21.2624,21.1699,21.177,25608.0
2016-01-12 10:15:00,29.75,29.79,29.69,29.78,50412.0,21.177,21.2055,21.1343,21.1984,50412.0
2016-01-12 10:20:00,29.77,29.78,29.67,29.68,21376.0,21.1913,21.1984,21.1201,21.1272,21376.0
2016-01-12 10:25:00,29.68,29.72,29.65,29.69,37248.0,21.1272,21.1557,21.1058,21.1343,37248.0
2016-01-12 10:30:00,29.69,29.9,29.68,29.89,40536.0,21.1343,21.2838,21.1272,21.2767,40536.0
2016-01-12 10:35:00,29.89,29.91,29.82,29.84,16802.0,21.2767,21.2909,21.2268,21.2411,16802.0
2016-01-12 10:40:00,29.84,29.94,29.83,29.87,27000.0,21.2411,21.3123,21.234,21.2624,27000.0
2016-01-12 10:45:00,29.87,29.87,29.79,29.79,43557.0,21.2624,21.2624,21.2055,21.2055,43557.0
2016-01-12 10:50:00,29.8,29.85,29.79,29.85,22658.0,21.2126,21.2482,21.2055,21.2482,22658.0
2016-01-12 10:55:00,29.85,29.9,29.84,29.88,59512.0,21.2482,21.2838,21.2411,21.2696,59512.0
2016-01-12 11:00:00,29.88,30.01,29.87,30.0,76220.0,21.2696,21.3621,21.2624,21.355,76220.0
2016-01-12 11:05:00,29.99,29.99,29.85,29.88,21285.0,21.3479,21.3479,21.2482,21.2696,21285.0
2016-01-12 11:10:00,29.88,29.9,29.79,29.79,38916.0,21.2696,21.2838,21.2055,21.2055,38916.0
2016-01-12 11:15:00,29.79,29.83,29.72,29.75,41388.0,21.2055,21.234,21.1557,21.177,41388.0
2016-01-12 11:20:00,29.75,29.75,29.63,29.64,34384.0,21.177,21.177,21.0916,21.0987,34384.0
2016-01-12 11:25:00,29.64,29.65,29.58,29.62,41041.0,21.0987,21.1058,21.056,21.0845,41041.0
2016-01-12 11:30:00,29.62,29.64,29.53,29.57,51555.0,21.0845,21.0987,21.0204,21.0489,51555.0
2016-01-12 11:35:00,29.57,29.57,29.51,29.54,36205.0,21.0489,21.0489,21.0062,21.0275,36205.0
2016-01-12 11:40:00,29.54,29.71,29.54,29.59,74621.0,21.0275,21.1485,21.0275,21.0631,74621.0
2016-01-12 11:45:00,29.59,29.8,29.58,29.79,51086.0,21.0631,21.2126,21.056,21.2055,51086.0
2016-01-12 11:50:00,29.8,29.8,29.73,29.74,20988.0,21.2126,21.2126,21.1628,21.1699,20988.0
2016-01-12 11:55:00,29.73,29.75,29.67,29.71,48573.0,21.1628,21.177,21.1201,21.1485,48573.0
2016-01-12 12:00:00,29.71,29.78,29.68,29.77,29153.0,21.1485,21.1984,21.1272,21.1913,29153.0
2016-01-12 12:05:00,29.77,29.8,29.75,29.78,24915.0,21.1913,21.2126,21.177,21.1984,24915.0
2016-01-12 12:10:00,29.77,29.77,29.7,29.71,21726.0,21.1913,21.1913,21.1414,21.1485,21726.0
2016-01-12 12:15:00,29.71,29.72,29.64,29.64,18855.0,21.1485,21.1557,21.0987,21.0987,18855.0
2016-01-12 12:20:00,29.65,29.67,29.61,29.63,26832.0,21.1058,21.1201,21.0774,21.0916,26832.0
2016-01-12 12:25:00,29.63,29.74,29.62,29.7,18908.0,21.0916,21.1699,21.0845,21.1414,18908.0
2016-01-12 12:30:00,29.7,29.74,29.64,29.67,39044.0,21.1414,21.1699,21.0987,21.1201,39044.0
2016-01-12 12:35:00,29.65,29.65,29.57,29.64,41485.0,21.1058,21.1058,21.0489,21.0987,41485.0
2016-01-12 12:40:00,29.64,29.71,29.63,29.68,63190.0,21.0987,21.1485,21.0916,21.1272,63190.0
2016-01-12 12:45:00,29.69,29.72,29.64,29.71,55028.0,21.1343,21.1557,21.0987,21.1485,55028.0
2016-01-12 12:50:00,29.72,29.78,29.69,29.78,26138.0,21.1557,21.1984,21.1343,21.1984,26138.0
2016-01-12 12:55:00,29.77,29.78,29.71,29.71,32914.0,21.1913,21.1984,21.1485,21.1485,32914.0
2016-01-12 13:00:00,29.71,29.79,29.71,29.75,27055.0,21.1485,21.2055,21.1485,21.177,27055.0
2016-01-12 13:05:00,29.76,29.81,29.75,29.76,43555.0,21.1841,21.2197,21.177,21.1841,43555.0
2016-01-12 13:10:00,29.77,29.87,29.73,29.85,30425.0,21.1913,21.2624,21.1628,21.2482,30425.0
2016-01-12 13:15:00,29.84,29.84,29.8,29.82,20175.0,21.2411,21.2411,21.2126,21.2268,20175.0
2016-01-12 13:20:00,29.83,29.83,29.75,29.75,23125.0,21.234,21.234,21.177,21.177,23125.0
2016-01-12 13:25:00,29.75,29.76,29.7,29.72,30164.0,21.177,21.1841,21.1414,21.1557,30164.0
2016-01-12 13:30:00,29.72,29.76,29.64,29.69,30544.0,21.1557,21.1841,21.0987,21.1343,30544.0
2016-01-12 13:35:00,29.69,29.75,29.67,29.72,22047.0,21.1343,21.177,21.1201,21.1557,22047.0
2016-01-12 13:40:00,29.73,29.8,29.7,29.78,21083.0,21.1628,21.2126,21.1414,21.1984,21083.0
2016-01-12 13:45:00,29.79,29.8,29.74,29.77,22620.0,21.2055,21.2126,21.1699,21.1913,22620.0
2016-01-12 13:50:00,29.77,29.83,29.77,29.82,51736.0,21.1913,21.234,21.1913,21.2268,51736.0
2016-01-12 13:55:00,29.82,29.85,29.79,29.8,91881.0,21.2268,21.2482,21.2055,21.2126,91881.0
2016-01-12 14:00:00,29.81,29.84,29.77,29.77,146622.0,21.2197,21.2411,21.1913,21.1913,146622.0
2016-01-12 14:05:00,29.78,29.82,29.72,29.75,117153.0,21.1984,21.2268,21.1557,21.177,117153.0
2016-01-12 14:10:00,29.74,29.8,29.73,29.76,45257.0,21.1699,21.2126,21.1628,21.1841,45257.0
2016-01-12 14:15:00,29.75,29.75,29.65,29.66,43768.0,21.177,21.177,21.1058,21.1129,43768.0
2016-01-12 14:20:00,29.65,29.66,29.61,29.62,80066.0,21.1058,21.1129,21.0774,21.0845,80066.0
2016-01-12 14:25:00,29.62,29.81,29.62,29.78,48092.0,21.0845,21.2197,21.0845,21.1984,48092.0
2016-01-12 14:30:00,29.77,29.88,29.76,29.86,44161.0,21.1913,21.2696,21.1841,21.2553,44161.0
2016-01-12 14:35:00,29.86,29.94,29.86,29.92,36373.0,21.2553,21.3123,21.2553,21.298,36373.0
2016-01-12 14:40:00,29.92,29.93,29.87,29.89,33401.0,21.298,21.3051,21.2624,21.2767,33401.0
2016-01-12 14:45:00,29.9,29.98,29.89,29.95,35180.0,21.2838,21.3407,21.2767,21.3194,35180.0
2016-01-12 14:50:00,29.95,30.05,29.93,30.03,53609.0,21.3194,21.3906,21.3051,21.3763,53609.0
2016-01-12 14:55:00,30.04,30.05,30.0,30.04,35584.0,21.3834,21.3906,21.355,21.3834,35584.0
2016-01-12 15:00:00,30.05,30.07,30.01,30.03,76122.0,21.3906,21.4048,21.3621,21.3763,76122.0
2016-01-12 15:05:00,30.03,30.07,30.01,30.03,56489.0,21.3763,21.4048,21.3621,21.3763,56489.0
2016-01-12 15:10:00,30.03,30.13,30.02,30.1,52329.0,21.3763,21.4475,21.3692,21.4262,52329.0
2016-01-12 15:15:00,30.09,30.27,30.09,30.26,92350.0,21.419,21.5472,21.419,21.54,92350.0
2016-01-12 15:20:00,30.27,30.3,30.23,30.29,53912.0,21.5472,21.5685,21.5187,21.5614,53912.0
2016-01-12 15:25:00,30.29,30.33,30.22,30.23,116666.0,21.5614,21.5899,21.5116,21.5187,116666.0
2016-01-12 15:30:00,30.23,30.23,30.12,30.14,90172.0,21.5187,21.5187,21.4404,21.4546,90172.0
2016-01-12 15:35:00,30.15,30.28,30.14,30.21,92196.0,21.4617,21.5543,21.4546,21.5045,92196.0
2016-01-12 15:40:00,30.2,30.27,30.18,30.27,106479.0,21.4973,21.5472,21.4831,21.5472,106479.0
2016-01-12 15:45:00,30.26,30.27,30.13,30.14,177315.0,21.54,21.5472,21.4475,21.4546,177315.0
2016-01-12 15:50:00,30.14,30.15,30.1,30.11,174675.0,21.4546,21.4617,21.4262,21.4333,174675.0
2016-01-12 15:55:00,30.11,30.18,30.11,30.13,279398.0,21.4333,21.4831,21.4333,21.4475,279398.0
2016-01-13 09:30:00,30.2,30.32,30.01,30.18,38051.0,21.4973,21.5828,21.3621,21.4831,38051.0
2016-01-13 09:35:00,30.19,30.19,30.05,30.09,31852.0,21.4902,21.4902,21.3906,21.419,31852.0
2016-01-13 09:40:00,30.11,30.11,29.99,30.01,87691.0,21.4333,21.4333,21.3479,21.3621,87691.0
2016-01-13 09:45:00,30.0,30.11,29.99,30.09,74997.0,21.355,21.4333,21.3479,21.419,74997.0
2016-01-13 09:50:00,30.09,30.09,29.99,30.0,58949.0,21.419,21.419,21.3479,21.355,58949.0
2016-01-13 09:55:00,30.01,30.1,30.0,30.04,106365.0,21.3621,21.4262,21.355,21.3834,106365.0
2016-01-13 10:00:00,30.04,30.19,30.01,30.11,60813.0,21.3834,21.4902,21.3621,21.4333,60813.0
2016-01-13 10:05:00,30.11,30.2,30.07,30.2,40497.0,21.4333,21.4973,21.4048,21.4973,40497.0
2016-01-13 10:10:00,30.2,30.2,30.01,30.03,30681.0,21.4973,21.4973,21.3621,21.3763,30681.0
2016-01-13 10:15:00,30.04,30.05,29.96,30.03,111159.0,21.3834,21.3906,21.3265,21.3763,111159.0
2016-01-13 10:20:00,30.03,30.07,30.01,30.06,53069.0,21.3763,21.4048,21.3621,21.3977,53069.0
2016-01-13 10:25:00,30.06,30.07,30.0,30.04,41523.0,21.3977,21.4048,21.355,21.3834,41523.0
2016-01-13 10:30:00,30.03,30.04,29.97,30.0,136851.0,21.3763,21.3834,21.3336,21.355,136851.0
2016-01-13 10:35:00,30.0,30.02,29.95,29.96,118416.0,21.355,21.3692,21.3194,21.3265,118416.0
2016-01-13 10:40:00,29.95,30.06,29.94,30.03,57719.0,21.3194,21.3977,21.3123,21.3763,57719.0
2016-01-13 10:45:00,30.04,30.07,30.0,30.07,38619.0,21.3834,21.4048,21.355,21.4048,38619.0
2016-01-13 10:50:00,30.08,30.14,29.99,30.0,77236.0,21.4119,21.4546,21.3479,21.355,77236.0
2016-01-13 10:55:00,30.0,30.02,29.97,30.02,59715.0,21.355,21.3692,21.3336,21.3692,59715.0
2016-01-13 11:00:00,30.01,30.02,29.86,29.87,57233.0,21.3621,21.3692,21.2553,21.2624,57233.0
2016-01-13 11:05:00,29.87,29.92,29.87,29.89,42827.0,21.2624,21.298,21.2624,21.2767,42827.0
2016-01-13 11:10:00,29.89,30.03,29.89,30.01,41426.0,21.2767,21.3763,21.2767,21.3621,41426.0
2016-01-13 11:15:00,30.01,30.03,30.0,30.01,34048.0,21.3621,21.3763,21.355,21.3621,34048.0
2016-01-13 11:20:00,30.01,30.03,30.0,30.03,42329.0,21.3621,21.3763,21.355,21.3763,42329.0
2016-01-13 11:25:00,30.02,30.03,29.99,30.02,33952.0,21.3692,21.3763,21.3479,21.3692,33952.0
2016-01-13 11:30:00,30.02,30.08,29.99,30.02,36969.0,21.3692,21.4119,21.3479,21.3692,36969.0
2016-01-13 11:35:00,30.03,30.07,29.99,30.01,57479.0,21.3763,21.4048,21.3479,21.3621,57479.0
2016-01-13 11:40:00,30.01,30.01,29.98,30.0,36760.0,21.3621,21.3621,21.3407,21.355,36760.0
2016-01-13 11:45:00,29.99,30.01,29.96,29.96,47044.0,21.3479,21.3621,21.3265,21.3265,47044.0
2016-01-13 11:50:00,29.97,30.0,29.96,30.0,30332.0,21.3336,21.355,21.3265,21.355,30332.0
2016-01-13 11:55:00,29.99,30.0,29.75,29.8,121493.0,21.3479,21.355,21.177,21.2126,121493.0
2016-01-13 12:00:00,29.79,29.8,29.73,29.74,20106.0,21.2055,21.2126,21.1628,21.1699,20106.0
2016-01-13 12:05:00,29.74,29.76,29.67,29.72,21203.0,21.1699,21.1841,21.1201,21.1557,21203.0
2016-01-13 12:10:00,29.72,29.76,29.66,29.74,15722.0,21.1557,21.1841,21.1129,21.1699,15722.0
2016-01-13 12:15:00,29.74,29.77,29.69,29.7,45316.0,21.1699,21.1913,21.1343,21.1414,45316.0
2016-01-13 12:20:00,29.7,29.73,29.65,29.72,64943.0,21.1414,21.1628,21.1058,21.1557,64943.0
2016-01-13 12:25:00,29.72,29.74,29.68,29.74,15624.0,21.1557,21.1699,21.1272,21.1699,15624.0
2016-01-13 12:30:00,29.75,29.75,29.67,29.72,23088.0,21.177,21.177,21.1201,21.1557,23088.0
2016-01-13 12:35:00,29.73,29.79,29.73,29.73,75119.0,21.1628,21.2055,21.1628,21.1628,75119.0
2016-01-13 12:40:00,29.72,29.78,29.71,29.76,27797.0,21.1557,21.1984,21.1485,21.1841,27797.0
2016-01-13 12:45:00,29.76,29.8,29.76,29.77,19371.0,21.1841,21.2126,21.1841,21.1913,19371.0
2016-01-13 12:50:00,29.77,29.77,29.65,29.68,68623.0,21.1913,21.1913,21.1058,21.1272,68623.0
2016-01-13 12:55:00,29.68,29.76,29.67,29.76,28010.0,21.1272,21.1841,21.1201,21.1841,28010.0
2016-01-13 13:00:00,29.76,29.78,29.72,29.78,31722.0,21.1841,21.1984,21.1557,21.1984,31722.0
2016-01-13 13:05:00,29.78,29.8,29.74,29.75,42340.0,21.1984,21.2126,21.1699,21.177,42340.0
2016-01-13 13:10:00,29.75,29.77,29.72,29.74,18642.0,21.177,21.1913,21.1557,21.1699,18642.0
2016-01-13 13:15:00,29.75,29.75,29.73,29.74,14858.0,21.177,21.177,21.1628,21.1699,14858.0
2016-01-13 13:20:00,29.74,29.76,29.69,29.72,47478.0,21.1699,21.1841,21.1343,21.1557,47478.0
2016-01-13 13:25:00,29.73,29.75,29.67,29.68,27777.0,21.1628,21.177,21.1201,21.1272,27777.0
2016-01-13 13:30:00,29.68,29.73,29.66,29.71,33482.0,21.1272,21.1628,21.1129,21.1485,33482.0
2016-01-13 13:35:00,29.72,29.76,29.67,29.68,88734.0,21.1557,21.1841,21.1201,21.1272,88734.0
2016-01-13 13:40:00,29.68,29.72,29.68,29.69,195468.0,21.1272,21.1557,21.1272,21.1343,195468.0
2016-01-13 13:45:00,29.69,29.7,29.57,29.57,80606.0,21.1343,21.1414,21.0489,21.0489,80606.0
2016-01-13 13:50:00,29.57,29.61,29.53,29.55,89008.0,21.0489,21.0774,21.0204,21.0346,89008.0
2016-01-13 13:55:00,29.56,29.58,29.49,29.49,71802.0,21.0418,21.056,20.9919,20.9919,71802.0
2016-01-13 14:00:00,29.48,29.53,29.44,29.48,30972.0,20.9848,21.0204,20.9563,20.9848,30972.0
2016-01-13 14:05:00,29.48,29.58,29.46,29.58,38657.0,20.9848,21.056,20.9706,21.056,38657.0
2016-01-13 14:10:00,29.58,29.66,29.54,29.64,50802.0,21.056,21.1129,21.0275,21.0987,50802.0
2016-01-13 14:15:00,29.64,29.64,29.58,29.58,47453.0,21.0987,21.0987,21.056,21.056,47453.0
2016-01-13 14:20:00,29.57,29.57,29.43,29.44,37043.0,21.0489,21.0489,20.9492,20.9563,37043.0
2016-01-13 14:25:00,29.44,29.44,29.32,29.39,62444.0,20.9563,20.9563,20.8709,20.9208,62444.0
2016-01-13 14:30:00,29.38,29.4,29.2,29.23,109871.0,20.9136,20.9279,20.7855,20.8069,109871.0
2016-01-13 14:35:00,29.23,29.26,29.2,29.25,77723.0,20.8069,20.8282,20.7855,20.8211,77723.0
2016-01-13 14:40:00,29.24,29.24,29.09,29.11,99822.0,20.814,20.814,20.7072,20.7214,99822.0
2016-01-13 14:45:00,29.11,29.16,29.11,29.15,71675.0,20.7214,20.757,20.7214,20.7499,71675.0
2016-01-13 14:50:00,29.16,29.27,29.16,29.26,68035.0,20.757,20.8353,20.757,20.8282,68035.0
2016-01-13 14:55:00,29.26,29.28,29.24,29.26,29777.0,20.8282,20.8425,20.814,20.8282,29777.0
2016-01-13 15:00:00,29.26,29.3,29.24,29.27,45127.0,20.8282,20.8567,20.814,20.8353,45127.0
2016-01-13 15:05:00,29.27,29.33,29.26,29.26,60697.0,20.8353,20.878,20.8282,20.8282,60697.0
2016-01-13 15:10:00,29.26,29.28,29.14,29.14,80956.0,20.8282,20.8425,20.7428,20.7428,80956.0
2016-01-13 15:15:00,29.14,29.36,29.13,29.33,106700.0,20.7428,20.8994,20.7357,20.878,106700.0
2016-01-13 15:20:00,29.32,29.34,29.28,29.33,57773.0,20.8709,20.8852,20.8425,20.878,57773.0
2016-01-13 15:25:00,29.32,29.42,29.32,29.39,90540.0,20.8709,20.9421,20.8709,20.9208,90540.0
2016-01-13 15:30:00,29.38,29.42,29.35,29.41,93600.0,20.9136,20.9421,20.8923,20.935,93600.0
2016-01-13 15:35:00,29.4,29.41,29.32,29.38,85337.0,20.9279,20.935,20.8709,20.9136,85337.0
2016-01-13 15:40:00,29.38,29.41,29.31,29.36,128676.0,20.9136,20.935,20.8638,20.8994,128676.0
2016-01-13 15:45:00,29.35,29.35,29.22,29.24,153515.0,20.8923,20.8923,20.7997,20.814,153515.0
2016-01-13 15:50:00,29.24,29.25,29.19,29.25,169360.0,20.814,20.8211,20.7784,20.8211,169360.0
2016-01-13 15:55:00,29.24,29.29,29.22,29.26,488103.0,20.814,20.8496,20.7997,20.8282,488103.0
2016-01-14 09:30:00,27.05,27.24,26.6,26.87,556684.0,19.2551,19.3903,18.9347,19.1269,556684.0
2016-01-14 09:35:00,26.84,26.92,26.33,26.55,816481.0,19.1056,19.1625,18.7425,18.8991,816481.0
2016-01-14 09:40:00,26.55,26.65,26.3,26.39,341066.0,18.8991,18.9703,18.7212,18.7853,341066.0
2016-01-14 09:45:00,26.39,26.4,26.29,26.34,374620.0,18.7853,18.7924,18.7141,18.7497,374620.0
2016-01-14 09:50:00,26.34,26.34,25.98,25.98,480266.0,18.7497,18.7497,18.4934,18.4934,480266.0
2016-01-14 09:55:00,25.99,26.01,25.76,25.76,350147.0,18.5005,18.5148,18.3368,18.3368,350147.0
2016-01-14 10:00:00,25.77,25.84,25.61,25.81,543045.0,18.3439,18.3937,18.23,18.3724,543045.0
2016-01-14 10:05:00,25.79,26.25,25.76,26.21,461654.0,18.3582,18.6856,18.3368,18.6571,461654.0
2016-01-14 10:10:00,26.21,26.49,26.2,26.48,398516.0,18.6571,18.8564,18.65,18.8493,398516.0
2016-01-14 10:15:00,26.49,26.74,26.33,26.67,374595.0,18.8564,19.0344,18.7425,18.9846,374595.0
2016-01-14 10:20:00,26.68,26.96,26.66,26.92,328925.0,18.9917,19.191,18.9775,19.1625,328925.0
2016-01-14 10:25:00,26.92,27.01,26.76,26.86,251696.0,19.1625,19.2266,19.0486,19.1198,251696.0
2016-01-14 10:30:00,26.85,26.99,26.81,26.92,174551.0,19.1127,19.2124,19.0842,19.1625,174551.0
2016-01-14 10:35:00,26.93,27.08,26.88,26.9,210408.0,19.1696,19.2764,19.1341,19.1483,210408.0
2016-01-14 10:40:00,26.9,26.92,26.8,26.88,255023.0,19.1483,19.1625,19.0771,19.1341,255023.0
2016-01-14 10:45:00,26.89,27.11,26.88,27.01,306425.0,19.1412,19.2978,19.1341,19.2266,306425.0
2016-01-14 10:50:00,27.01,27.04,26.97,27.0,127512.0,19.2266,19.2479,19.1981,19.2195,127512.0
2016-01-14 10:55:00,27.0,27.03,26.86,26.86,212969.0,19.2195,19.2408,19.1198,19.1198,212969.0
2016-01-14 11:00:00,26.87,27.0,26.81,26.83,171408.0,19.1269,19.2195,19.0842,19.0985,171408.0
2016-01-14 11:05:00,26.83,26.86,26.73,26.75,220538.0,19.0985,19.1198,19.0273,19.0415,220538.0
2016-01-14 11:10:00,26.75,26.79,26.65,26.73,268296.0,19.0415,19.07,18.9703,19.0273,268296.0
2016-01-14 11:15:00,26.73,26.73,26.55,26.55,247112.0,19.0273,19.0273,18.8991,18.8991,247112.0
2016-01-14 11:20:00,26.55,26.56,26.43,26.43,263512.0,18.8991,18.9063,18.8137,18.8137,263512.0
2016-01-14 11:25:00,26.44,26.5,26.33,26.38,196397.0,18.8208,18.8636,18.7425,18.7781,196397.0
2016-01-14 11:30:00,26.37,26.38,26.21,26.21,118962.0,18.771,18.7781,18.6571,18.6571,118962.0
2016-01-14 11:35:00,26.21,26.31,26.19,26.25,140424.0,18.6571,18.7283,18.6429,18.6856,140424.0
2016-01-14 11:40:00,26.24,26.32,26.2,26.25,150536.0,18.6785,18.7354,18.65,18.6856,150536.0
2016-01-14 11:45:00,26.26,26.36,26.25,26.34,177813.0,18.6927,18.7639,18.6856,18.7497,177813.0
2016-01-14 11:50:00,26.34,26.41,26.34,26.4,276401.0,18.7497,18.7995,18.7497,18.7924,276401.0
2016-01-14 11:55:00,26.4,26.51,26.39,26.44,92183.0,18.7924,18.8707,18.7853,18.8208,92183.0
2016-01-14 12:00:00,26.44,26.62,26.44,26.54,170983.0,18.8208,18.949,18.8208,18.892,170983.0
2016-01-14 12:05:00,26.54,26.59,26.52,26.57,107113.0,18.892,18.9276,18.8778,18.9134,107113.0
2016-01-14 12:10:00,26.58,26.6,26.55,26.6,48688.0,18.9205,18.9347,18.8991,18.9347,48688.0
2016-01-14 12:15:00,26.6,26.8,26.59,26.76,113476.0,18.9347,19.0771,18.9276,19.0486,113476.0
2016-01-14 12:20:00,26.76,26.83,26.71,26.83,99649.0,19.0486,19.0985,19.013,19.0985,99649.0
2016-01-14 12:25:00,26.83,26.84,26.66,26.69,194647.0,19.0985,19.1056,18.9775,18.9988,194647.0
2016-01-14 12:30:00,26.69,26.72,26.68,26.71,55265.0,18.9988,19.0202,18.9917,19.013,55265.0
2016-01-14 12:35:00,26.71,26.74,26.66,26.7,120263.0,19.013,19.0344,18.9775,19.0059,120263.0
2016-01-14 12:40:00,26.7,26.72,26.63,26.67,139110.0,19.0059,19.0202,18.9561,18.9846,139110.0
2016-01-14 12:45:00,26.67,26.71,26.65,26.66,59412.0,18.9846,19.013,18.9703,18.9775,59412.0
2016-01-14 12:50:00,26.66,26.75,26.62,26.75,173213.0,18.9775,19.0415,18.949,19.0415,173213.0
2016-01-14 12:55:00,26.75,26.75,26.67,26.7,63986.0,19.0415,19.0415,18.9846,19.0059,63986.0
2016-01-14 13:00:00,26.7,26.7,26.63,26.64,96529.0,19.0059,19.0059,18.9561,18.9632,96529.0
2016-01-14 13:05:00,26.64,26.64,26.53,26.55,164053.0,18.9632,18.9632,18.8849,18.8991,164053.0
2016-01-14 13:10:00,26.55,26.57,26.52,26.56,93802.0,18.8991,18.9134,18.8778,18.9063,93802.0
2016-01-14 13:15:00,26.57,26.61,26.54,26.55,75413.0,18.9134,18.9419,18.892,18.8991,75413.0
2016-01-14 13:20:00,26.56,26.71,26.56,26.7,85049.0,18.9063,19.013,18.9063,19.0059,85049.0
2016-01-14 13:25:00,26.7,26.7,26.61,26.62,59699.0,19.0059,19.0059,18.9419,18.949,59699.0
2016-01-14 13:30:00,26.62,26.68,26.61,26.65,69107.0,18.949,18.9917,18.9419,18.9703,69107.0
2016-01-14 13:35:00,26.66,26.66,26.57,26.57,142503.0,18.9775,18.9775,18.9134,18.9134,142503.0
2016-01-14 13:40:00,26.57,26.58,26.54,26.55,74949.0,18.9134,18.9205,18.892,18.8991,74949.0
2016-01-14 13:45:00,26.55,26.55,26.23,26.24,435977.0,18.8991,18.8991,18.6714,18.6785,435977.0
2016-01-14 13:50:00,26.23,26.24,26.0,26.13,455314.0,18.6714,18.6785,18.5076,18.6002,455314.0
2016-01-14 13:55:00,26.13,26.17,26.02,26.02,309735.0,18.6002,18.6287,18.5219,18.5219,309735.0
2016-01-14 14:00:00,26.03,26.08,25.82,25.87,314321.0,18.529,18.5646,18.3795,18.4151,314321.0
2016-01-14 14:05:00,25.87,25.96,25.85,25.94,189884.0,18.4151,18.4792,18.4009,18.4649,189884.0
2016-01-14 14:10:00,25.93,26.02,25.86,25.99,193296.0,18.4578,18.5219,18.408,18.5005,193296.0
2016-01-14 14:15:00,25.99,26.1,25.98,26.09,128092.0,18.5005,18.5788,18.4934,18.5717,128092.0
2016-01-14 14:20:00,26.09,26.2,26.06,26.17,150427.0,18.5717,18.65,18.5504,18.6287,150427.0
2016-01-14 14:25:00,26.16,26.16,26.09,26.14,134608.0,18.6215,18.6215,18.5717,18.6073,134608.0
2016-01-14 14:30:00,26.14,26.16,25.98,26.0,186784.0,18.6073,18.6215,18.4934,18.5076,186784.0
2016-01-14 14:35:00,26.0,26.01,25.83,25.93,249575.0,18.5076,18.5148,18.3866,18.4578,249575.0
2016-01-14 14:40:00,25.92,26.04,25.92,26.01,89167.0,18.4507,18.5361,18.4507,18.5148,89167.0
2016-01-14 14:45:00,26.02,26.06,25.92,25.99,150859.0,18.5219,18.5504,18.4507,18.5005,150859.0
2016-01-14 14:50:00,26.0,26.25,25.99,26.24,159454.0,18.5076,18.6856,18.5005,18.6785,159454.0
2016-01-14 14:55:00,26.24,26.38,26.23,26.36,178276.0,18.6785,18.7781,18.6714,18.7639,178276.0
2016-01-14 15:00:00,26.37,26.42,26.34,26.42,172989.0,18.771,18.8066,18.7497,18.8066,172989.0
2016-01-14 15:05:00,26.42,26.44,26.36,26.4,223342.0,18.8066,18.8208,18.7639,18.7924,223342.0
2016-01-14 15:10:00,26.41,26.48,26.4,26.48,126318.0,18.7995,18.8493,18.7924,18.8493,126318.0
2016-01-14 15:15:00,26.48,26.58,26.47,26.56,198119.0,18.8493,18.9205,18.8422,18.9063,198119.0
2016-01-14 15:20:00,26.57,26.59,26.49,26.53,370981.0,18.9134,18.9276,18.8564,18.8849,370981.0
2016-01-14 15:25:00,26.53,26.8,26.52,26.7,295519.0,18.8849,19.0771,18.8778,19.0059,295519.0
2016-01-14 15:30:00,26.7,26.76,26.64,26.64,444450.0,19.0059,19.0486,18.9632,18.9632,444450.0
2016-01-14 15:35:00,26.64,26.64,26.48,26.49,408881.0,18.9632,18.9632,18.8493,18.8564,408881.0
2016-01-14 15:40:00,26.49,26.66,26.48,26.66,567941.0,18.8564,18.9775,18.8493,18.9775,567941.0
2016-01-14 15:45:00,26.66,26.74,26.52,26.57,524024.0,18.9775,19.0344,18.8778,18.9134,524024.0
2016-01-14 15:50:00,26.57,26.58,26.42,26.46,291355.0,18.9134,18.9205,18.8066,18.8351,291355.0
2016-01-14 15:55:00,26.47,26.49,26.41,26.43,549930.0,18.8422,18.8564,18.7995,18.8137,549930.0
2016-01-15 09:30:00,25.35,25.92,25.31,25.53,652416.0,18.045,18.4507,18.0165,18.1731,652416.0
2016-01-15 09:35:00,25.54,25.65,25.5,25.58,237553.0,18.1802,18.2585,18.1517,18.2087,237553.0
2016-01-15 09:40:00,25.58,25.97,25.54,25.94,328316.0,18.2087,18.4863,18.1802,18.4649,328316.0
2016-01-15 09:45:00,25.94,26.18,25.85,26.18,190301.0,18.4649,18.6358,18.4009,18.6358,190301.0
2016-01-15 09:50:00,26.19,26.21,25.62,25.63,210618.0,18.6429,18.6571,18.2371,18.2443,210618.0
2016-01-15 09:55:00,25.63,25.68,25.42,25.43,379926.0,18.2443,18.2799,18.0948,18.1019,379926.0
2016-01-15 10:00:00,25.43,25.64,25.43,25.6,136253.0,18.1019,18.2514,18.1019,18.2229,136253.0
2016-01-15 10:05:00,25.61,25.86,25.61,25.84,174300.0,18.23,18.408,18.23,18.3937,174300.0
2016-01-15 10:10:00,25.84,25.86,25.73,25.78,135080.0,18.3937,18.408,18.3154,18.351,135080.0
2016-01-15 10:15:00,25.78,26.03,25.74,26.02,188724.0,18.351,18.529,18.3226,18.5219,188724.0
2016-01-15 10:20:00,26.02,26.19,25.98,26.12,648047.0,18.5219,18.6429,18.4934,18.5931,648047.0
2016-01-15 10:25:00,26.11,26.13,26.04,26.12,95982.0,18.5859,18.6002,18.5361,18.5931,95982.0
2016-01-15 10:30:00,26.12,26.5,26.09,26.27,220573.0,18.5931,18.8636,18.5717,18.6998,220573.0
2016-01-15 10:35:00,26.27,26.44,26.27,26.36,174767.0,18.6998,18.8208,18.6998,18.7639,174767.0
2016-01-15 10:40:00,26.36,26.52,26.36,26.52,157431.0,18.7639,18.8778,18.7639,18.8778,157431.0
2016-01-15 10:45:00,26.52,26.66,26.51,26.57,252338.0,18.8778,18.9775,18.8707,18.9134,252338.0
2016-01-15 10:50:00,26.57,26.57,26.31,26.34,119232.0,18.9134,18.9134,18.7283,18.7497,119232.0
2016-01-15 10:55:00,26.34,26.43,26.34,26.4,108753.0,18.7497,18.8137,18.7497,18.7924,108753.0
2016-01-15 11:00:00,26.39,26.49,26.39,26.4,214086.0,18.7853,18.8564,18.7853,18.7924,214086.0
2016-01-15 11:05:00,26.4,26.41,26.33,26.34,154521.0,18.7924,18.7995,18.7425,18.7497,154521.0
2016-01-15 11:10:00,26.32,26.33,26.23,26.31,170851.0,18.7354,18.7425,18.6714,18.7283,170851.0
2016-01-15 11:15:00,26.31,26.37,26.23,26.25,187250.0,18.7283,18.771,18.6714,18.6856,187250.0
2016-01-15 11:20:00,26.25,26.27,26.21,26.26,123764.0,18.6856,18.6998,18.6571,18.6927,123764.0
2016-01-15 11:25:00,26.26,26.3,26.18,26.19,153820.0,18.6927,18.7212,18.6358,18.6429,153820.0
2016-01-15 11:30:00,26.19,26.19,26.02,26.03,177127.0,18.6429,18.6429,18.5219,18.529,177127.0
2016-01-15 11:35:00,26.02,26.15,26.0,26.1,199681.0,18.5219,18.6144,18.5076,18.5788,199681.0
2016-01-15 11:40:00,26.1,26.24,26.06,26.21,171145.0,18.5788,18.6785,18.5504,18.6571,171145.0
2016-01-15 11:45:00,26.2,26.23,26.15,26.15,90633.0,18.65,18.6714,18.6144,18.6144,90633.0
2016-01-15 11:50:00,26.14,26.23,26.13,26.19,84678.0,18.6073,18.6714,18.6002,18.6429,84678.0
2016-01-15 11:55:00,26.19,26.19,26.09,26.09,110231.0,18.6429,18.6429,18.5717,18.5717,110231.0
2016-01-15 12:00:00,26.1,26.24,26.05,26.21,152840.0,18.5788,18.6785,18.5432,18.6571,152840.0
2016-01-15 12:05:00,26.22,26.45,26.21,26.44,125425.0,18.6642,18.828,18.6571,18.8208,125425.0
2016-01-15 12:10:00,26.44,26.47,26.37,26.44,146162.0,18.8208,18.8422,18.771,18.8208,146162.0
2016-01-15 12:15:00,26.44,26.46,26.34,26.34,84551.0,18.8208,18.8351,18.7497,18.7497,84551.0
2016-01-15 12:20:00,26.34,26.38,26.24,26.28,125374.0,18.7497,18.7781,18.6785,18.707,125374.0
2016-01-15 12:25:00,26.28,26.28,26.18,26.22,108852.0,18.707,18.707,18.6358,18.6642,108852.0
2016-01-15 12:30:00,26.22,26.23,26.21,26.23,106914.0,18.6642,18.6714,18.6571,18.6714,106914.0
2016-01-15 12:35:00,26.23,26.23,26.06,26.11,198208.0,18.6714,18.6714,18.5504,18.5859,198208.0
2016-01-15 12:40:00,26.12,26.13,26.08,26.09,123886.0,18.5931,18.6002,18.5646,18.5717,123886.0
2016-01-15 12:45:00,26.09,26.25,26.06,26.18,169655.0,18.5717,18.6856,18.5504,18.6358,169655.0
2016-01-15 12:50:00,26.19,26.3,26.18,26.28,115415.0,18.6429,18.7212,18.6358,18.707,115415.0
2016-01-15 12:55:00,26.29,26.48,26.29,26.45,118089.0,18.7141,18.8493,18.7141,18.828,118089.0
2016-01-15 13:00:00,26.45,26.46,26.4,26.45,120045.0,18.828,18.8351,18.7924,18.828,120045.0
2016-01-15 13:05:00,26.45,26.46,26.39,26.45,82848.0,18.828,18.8351,18.7853,18.828,82848.0
2016-01-15 13:10:00,26.45,26.69,26.45,26.68,94843.0,18.828,18.9988,18.828,18.9917,94843.0
2016-01-15 13:15:00,26.68,26.87,26.66,26.85,180920.0,18.9917,19.1269,18.9775,19.1127,180920.0
2016-01-15 13:20:00,26.85,26.93,26.8,26.85,153865.0,19.1127,19.1696,19.0771,19.1127,153865.0
2016-01-15 13:25:00,26.85,26.93,26.84,26.91,265135.0,19.1127,19.1696,19.1056,19.1554,265135.0
2016-01-15 13:30:00,26.92,26.95,26.86,26.95,173740.0,19.1625,19.1839,19.1198,19.1839,173740.0
2016-01-15 13:35:00,26.95,27.1,26.94,27.1,178847.0,19.1839,19.2907,19.1768,19.2907,178847.0
2016-01-15 13:40:00,27.1,27.13,26.83,26.83,337022.0,19.2907,19.312,19.0985,19.0985,337022.0
2016-01-15 13:45:00,26.84,26.97,26.74,26.92,240982.0,19.1056,19.1981,19.0344,19.1625,240982.0
2016-01-15 13:50:00,26.92,26.96,26.89,26.93,178992.0,19.1625,19.191,19.1412,19.1696,178992.0
2016-01-15 13:55:00,26.93,26.93,26.8,26.84,144076.0,19.1696,19.1696,19.0771,19.1056,144076.0
2016-01-15 14:00:00,26.84,26.86,26.82,26.86,108922.0,19.1056,19.1198,19.0913,19.1198,108922.0
2016-01-15 14:05:00,26.86,26.93,26.85,26.89,121968.0,19.1198,19.1696,19.1127,19.1412,121968.0
2016-01-15 14:10:00,26.89,26.91,26.82,26.86,119515.0,19.1412,19.1554,19.0913,19.1198,119515.0
2016-01-15 14:15:00,26.86,26.99,26.84,26.98,99562.0,19.1198,19.2124,19.1056,19.2052,99562.0
2016-01-15 14:20:00,26.98,27.0,26.91,26.98,178323.0,19.2052,19.2195,19.1554,19.2052,178323.0
2016-01-15 14:25:00,26.98,27.03,26.89,26.89,130399.0,19.2052,19.2408,19.1412,19.1412,130399.0
2016-01-15 14:30:00,26.9,26.93,26.86,26.92,118005.0,19.1483,19.1696,19.1198,19.1625,118005.0
2016-01-15 14:35:00,26.92,27.02,26.91,27.02,101252.0,19.1625,19.2337,19.1554,19.2337,101252.0
2016-01-15 14:40:00,27.02,27.15,27.02,27.07,146045.0,19.2337,19.3262,19.2337,19.2693,146045.0
2016-01-15 14:45:00,27.08,27.24,27.07,27.21,124739.0,19.2764,19.3903,19.2693,19.369,124739.0
2016-01-15 14:50:00,27.21,27.29,27.18,27.28,150234.0,19.369,19.4259,19.3476,19.4188,150234.0
2016-01-15 14:55:00,27.28,27.36,27.27,27.32,159510.0,19.4188,19.4757,19.4117,19.4473,159510.0
2016-01-15 15:00:00,27.32,27.35,27.21,27.25,137588.0,19.4473,19.4686,19.369,19.3974,137588.0
2016-01-15 15:05:00,27.24,27.26,27.15,27.16,133762.0,19.3903,19.4046,19.3262,19.3334,133762.0
2016-01-15 15:10:00,27.16,27.18,27.1,27.17,159404.0,19.3334,19.3476,19.2907,19.3405,159404.0
2016-01-15 15:15:00,27.17,27.18,26.95,27.02,200646.0,19.3405,19.3476,19.1839,19.2337,200646.0
2016-01-15 15:20:00,27.02,27.18,27.01,27.18,146944.0,19.2337,19.3476,19.2266,19.3476,146944.0
2016-01-15 15:25:00,27.18,27.28,27.17,27.22,155965.0,19.3476,19.4188,19.3405,19.3761,155965.0
2016-01-15 15:30:00,27.22,27.23,27.12,27.18,165231.0,19.3761,19.3832,19.3049,19.3476,165231.0
2016-01-15 15:35:00,27.18,27.22,27.12,27.12,170722.0,19.3476,19.3761,19.3049,19.3049,170722.0
2016-01-15 15:40:00,27.12,27.13,27.01,27.08,236201.0,19.3049,19.312,19.2266,19.2764,236201.0
2016-01-15 15:45:00,27.08,27.23,27.07,27.23,253962.0,19.2764,19.3832,19.2693,19.3832,253962.0
2016-01-15 15:50:00,27.22,27.23,27.11,27.12,307633.0,19.3761,19.3832,19.2978,19.3049,307633.0
2016-01-15 15:55:00,27.12,27.12,27.09,27.11,322765.0,19.3049,19.3049,19.2835,19.2978,322765.0
2016-01-19 09:30:00,27.05,27.05,26.53,26.92,295228.0,19.2551,19.2551,18.8849,19.1625,295228.0
2016-01-19 09:35:00,26.92,27.01,26.62,26.96,234167.0,19.1625,19.2266,18.949,19.191,234167.0
2016-01-19 09:40:00,26.96,26.96,26.73,26.76,173572.0,19.191,19.191,19.0273,19.0486,173572.0
2016-01-19 09:45:00,26.76,26.89,26.74,26.88,143702.0,19.0486,19.1412,19.0344,19.1341,143702.0
2016-01-19 09:50:00,26.88,27.1,26.75,27.09,221620.0,19.1341,19.2907,19.0415,19.2835,221620.0
2016-01-19 09:55:00,27.09,27.09,26.98,27.03,85286.0,19.2835,19.2835,19.2052,19.2408,85286.0
2016-01-19 10:00:00,27.02,27.07,26.9,26.96,233861.0,19.2337,19.2693,19.1483,19.191,233861.0
2016-01-19 10:05:00,26.95,27.04,26.83,26.84,138472.0,19.1839,19.2479,19.0985,19.1056,138472.0
2016-01-19 10:10:00,26.85,26.91,26.72,26.72,114816.0,19.1127,19.1554,19.0202,19.0202,114816.0
2016-01-19 10:15:00,26.73,26.75,26.57,26.57,134986.0,19.0273,19.0415,18.9134,18.9134,134986.0
2016-01-19 10:20:00,26.57,26.73,26.53,26.73,188963.0,18.9134,19.0273,18.8849,19.0273,188963.0
2016-01-19 10:25:00,26.73,26.94,26.73,26.94,103344.0,19.0273,19.1768,19.0273,19.1768,103344.0
2016-01-19 10:30:00,26.93,26.96,26.66,26.69,148615.0,19.1696,19.191,18.9775,18.9988,148615.0
2016-01-19 10:35:00,26.69,26.72,26.4,26.4,125287.0,18.9988,19.0202,18.7924,18.7924,125287.0
2016-01-19 10:40:00,26.39,26.48,26.33,26.41,128393.0,18.7853,18.8493,18.7425,18.7995,128393.0
2016-01-19 10:45:00,26.4,26.52,26.35,26.45,173715.0,18.7924,18.8778,18.7568,18.828,173715.0
2016-01-19 10:50:00,26.44,26.56,26.3,26.32,116208.0,18.8208,18.9063,18.7212,18.7354,116208.0
2016-01-19 10:55:00,26.32,26.4,26.21,26.21,177183.0,18.7354,18.7924,18.6571,18.6571,177183.0
2016-01-19 11:00:00,26.21,26.27,26.18,26.2,114949.0,18.6571,18.6998,18.6358,18.65,114949.0
2016-01-19 11:05:00,26.19,26.22,26.11,26.2,138503.0,18.6429,18.6642,18.5859,18.65,138503.0
2016-01-19 11:10:00,26.19,26.19,26.06,26.07,102679.0,18.6429,18.6429,18.5504,18.5575,102679.0
2016-01-19 11:15:00,26.06,26.17,25.96,25.98,109717.0,18.5504,18.6287,18.4792,18.4934,109717.0
2016-01-19 11:20:00,25.98,26.03,25.89,25.92,134037.0,18.4934,18.529,18.4293,18.4507,134037.0
2016-01-19 11:25:00,25.91,26.16,25.9,26.13,99133.0,18.4436,18.6215,18.4365,18.6002,99133.0
2016-01-19 11:30:00,26.14,26.16,26.05,26.05,84076.0,18.6073,18.6215,18.5432,18.5432,84076.0
2016-01-19 11:35:00,26.05,26.11,26.01,26.09,83750.0,18.5432,18.5859,18.5148,18.5717,83750.0
2016-01-19 11:40:00,26.09,26.19,26.06,26.17,61630.0,18.5717,18.6429,18.5504,18.6287,61630.0
2016-01-19 11:45:00,26.17,26.21,26.08,26.08,44231.0,18.6287,18.6571,18.5646,18.5646,44231.0
2016-01-19 11:50:00,26.08,26.14,26.05,26.09,47120.0,18.5646,18.6073,18.5432,18.5717,47120.0
2016-01-19 11:55:00,26.1,26.16,26.04,26.04,64404.0,18.5788,18.6215,18.5361,18.5361,64404.0
2016-01-19 12:00:00,26.05,26.09,25.97,26.01,75514.0,18.5432,18.5717,18.4863,18.5148,75514.0
2016-01-19 12:05:00,26.01,26.09,26.0,26.05,69600.0,18.5148,18.5717,18.5076,18.5432,69600.0
2016-01-19 12:10:00,26.04,26.17,26.04,26.15,61517.0,18.5361,18.6287,18.5361,18.6144,61517.0
2016-01-19 12:15:00,26.15,26.15,26.0,26.0,95115.0,18.6144,18.6144,18.5076,18.5076,95115.0
2016-01-19 12:20:00,25.99,26.02,25.93,25.96,80452.0,18.5005,18.5219,18.4578,18.4792,80452.0
2016-01-19 12:25:00,25.97,26.05,25.9,26.03,64720.0,18.4863,18.5432,18.4365,18.529,64720.0
2016-01-19 12:30:00,26.03,26.08,26.01,26.02,61465.0,18.529,18.5646,18.5148,18.5219,61465.0
2016-01-19 12:35:00,26.01,26.09,25.98,25.98,48242.0,18.5148,18.5717,18.4934,18.4934,48242.0
2016-01-19 12:40:00,25.99,26.01,25.9,25.93,41867.0,18.5005,18.5148,18.4365,18.4578,41867.0
2016-01-19 12:45:00,25.93,25.97,25.89,25.89,36907.0,18.4578,18.4863,18.4293,18.4293,36907.0
2016-01-19 12:50:00,25.89,25.97,25.86,25.96,54457.0,18.4293,18.4863,18.408,18.4792,54457.0
2016-01-19 12:55:00,25.97,26.06,25.97,26.03,50302.0,18.4863,18.5504,18.4863,18.529,50302.0
2016-01-19 13:00:00,26.04,26.06,25.94,26.03,69250.0,18.5361,18.5504,18.4649,18.529,69250.0
2016-01-19 13:05:00,26.03,26.1,26.0,26.08,40855.0,18.529,18.5788,18.5076,18.5646,40855.0
2016-01-19 13:10:00,26.09,26.1,26.0,26.02,46015.0,18.5717,18.5788,18.5076,18.5219,46015.0
2016-01-19 13:15:00,26.02,26.05,26.0,26.03,52612.0,18.5219,18.5432,18.5076,18.529,52612.0
2016-01-19 13:20:00,26.04,26.1,26.03,26.06,77196.0,18.5361,18.5788,18.529,18.5504,77196.0
2016-01-19 13:25:00,26.06,26.06,25.96,25.96,48396.0,18.5504,18.5504,18.4792,18.4792,48396.0
2016-01-19 13:30:00,25.97,25.98,25.86,25.89,93529.0,18.4863,18.4934,18.408,18.4293,93529.0
2016-01-19 13:35:00,25.89,25.9,25.78,25.79,166947.0,18.4293,18.4365,18.351,18.3582,166947.0
2016-01-19 13:40:00,25.79,25.8,25.68,25.69,132037.0,18.3582,18.3653,18.2799,18.287,132037.0
2016-01-19 13:45:00,25.69,25.76,25.69,25.71,104313.0,18.287,18.3368,18.287,18.3012,104313.0
2016-01-19 13:50:00,25.71,25.78,25.63,25.66,80481.0,18.3012,18.351,18.2443,18.2656,80481.0
2016-01-19 13:55:00,25.66,25.7,25.63,25.66,50724.0,18.2656,18.2941,18.2443,18.2656,50724.0
2016-01-19 14:00:00,25.65,25.66,25.53,25.55,214524.0,18.2585,18.2656,18.1731,18.1873,214524.0
2016-01-19 14:05:00,25.55,25.55,25.48,25.51,80847.0,18.1873,18.1873,18.1375,18.1588,80847.0
2016-01-19 14:10:00,25.51,25.55,25.44,25.45,78250.0,18.1588,18.1873,18.109,18.1161,78250.0
2016-01-19 14:15:00,25.44,25.53,25.42,25.53,44241.0,18.109,18.1731,18.0948,18.1731,44241.0
2016-01-19 14:20:00,25.52,25.53,25.47,25.53,47721.0,18.166,18.1731,18.1304,18.1731,47721.0
2016-01-19 14:25:00,25.53,25.57,25.51,25.56,42503.0,18.1731,18.2016,18.1588,18.1944,42503.0
2016-01-19 14:30:00,25.56,25.59,25.54,25.57,25143.0,18.1944,18.2158,18.1802,18.2016,25143.0
2016-01-19 14:35:00,25.57,25.58,25.49,25.53,32982.0,18.2016,18.2087,18.1446,18.1731,32982.0
2016-01-19 14:40:00,25.52,25.54,25.4,25.4,70697.0,18.166,18.1802,18.0805,18.0805,70697.0
2016-01-19 14:45:00,25.41,25.45,25.4,25.41,51138.0,18.0877,18.1161,18.0805,18.0877,51138.0
2016-01-19 14:50:00,25.41,25.55,25.4,25.54,72404.0,18.0877,18.1873,18.0805,18.1802,72404.0
2016-01-19 14:55:00,25.54,25.68,25.52,25.68,155311.0,18.1802,18.2799,18.166,18.2799,155311.0
2016-01-19 15:00:00,25.68,25.83,25.64,25.82,108724.0,18.2799,18.3866,18.2514,18.3795,108724.0
2016-01-19 15:05:00,25.82,25.9,25.8,25.9,120439.0,18.3795,18.4365,18.3653,18.4365,120439.0
2016-01-19 15:10:00,25.91,25.96,25.89,25.9,160174.0,18.4436,18.4792,18.4293,18.4365,160174.0
2016-01-19 15:15:00,25.9,25.98,25.85,25.95,180092.0,18.4365,18.4934,18.4009,18.4721,180092.0
2016-01-19 15:20:00,25.96,26.14,25.95,26.07,168573.0,18.4792,18.6073,18.4721,18.5575,168573.0
2016-01-19 15:25:00,26.08,26.15,26.07,26.12,169831.0,18.5646,18.6144,18.5575,18.5931,169831.0
2016-01-19 15:30:00,26.14,26.18,26.03,26.05,132657.0,18.6073,18.6358,18.529,18.5432,132657.0
2016-01-19 15:35:00,26.05,26.1,25.96,26.0,135883.0,18.5432,18.5788,18.4792,18.5076,135883.0
2016-01-19 15:40:00,26.01,26.07,25.96,26.05,238724.0,18.5148,18.5575,18.4792,18.5432,238724.0
2016-01-19 15:45:00,26.05,26.06,25.98,26.01,332178.0,18.5432,18.5504,18.4934,18.5148,332178.0
2016-01-19 15:50:00,26.0,26.01,25.87,25.91,353579.0,18.5076,18.5148,18.4151,18.4436,353579.0
2016-01-19 15:55:00,25.92,25.94,25.84,25.85,511435.0,18.4507,18.4649,18.3937,18.4009,511435.0
2016-01-20 09:30:00,25.7,25.89,25.42,25.83,132264.0,18.2941,18.4293,18.0948,18.3866,132264.0
2016-01-20 09:35:00,25.81,25.85,25.67,25.82,46349.0,18.3724,18.4009,18.2727,18.3795,46349.0
2016-01-20 09:40:00,25.82,25.82,25.68,25.77,57093.0,18.3795,18.3795,18.2799,18.3439,57093.0
2016-01-20 09:45:00,25.77,25.93,25.72,25.85,100516.0,18.3439,18.4578,18.3083,18.4009,100516.0
2016-01-20 09:50:00,25.86,25.9,25.65,25.69,105427.0,18.408,18.4365,18.2585,18.287,105427.0
2016-01-20 09:55:00,25.69,25.7,25.57,25.68,121338.0,18.287,18.2941,18.2016,18.2799,121338.0
2016-01-20 10:00:00,25.69,25.72,25.57,25.66,186800.0,18.287,18.3083,18.2016,18.2656,186800.0
2016-01-20 10:05:00,25.66,25.9,25.66,25.8,171155.0,18.2656,18.4365,18.2656,18.3653,171155.0
2016-01-20 10:10:00,25.8,25.85,25.71,25.82,98154.0,18.3653,18.4009,18.3012,18.3795,98154.0
2016-01-20 10:15:00,25.81,25.9,25.77,25.81,154301.0,18.3724,18.4365,18.3439,18.3724,154301.0
2016-01-20 10:20:00,25.81,25.87,25.72,25.84,78933.0,18.3724,18.4151,18.3083,18.3937,78933.0
2016-01-20 10:25:00,25.84,25.91,25.83,25.85,112151.0,18.3937,18.4436,18.3866,18.4009,112151.0
2016-01-20 10:30:00,25.85,25.92,25.77,25.91,201634.0,18.4009,18.4507,18.3439,18.4436,201634.0
2016-01-20 10:35:00,25.91,25.92,25.79,25.83,165261.0,18.4436,18.4507,18.3582,18.3866,165261.0
2016-01-20 10:40:00,25.84,26.0,25.82,25.97,103483.0,18.3937,18.5076,18.3795,18.4863,103483.0
2016-01-20 10:45:00,25.98,25.99,25.9,25.91,67543.0,18.4934,18.5005,18.4365,18.4436,67543.0
2016-01-20 10:50:00,25.92,25.92,25.81,25.81,72857.0,18.4507,18.4507,18.3724,18.3724,72857.0
2016-01-20 10:55:00,25.82,25.84,25.75,25.77,48138.0,18.3795,18.3937,18.3297,18.3439,48138.0
2016-01-20 11:00:00,25.78,25.85,25.77,25.84,49793.0,18.351,18.4009,18.3439,18.3937,49793.0
2016-01-20 11:05:00,25.84,25.99,25.83,25.92,55866.0,18.3937,18.5005,18.3866,18.4507,55866.0
2016-01-20 11:10:00,25.93,26.04,25.91,26.0,91467.0,18.4578,18.5361,18.4436,18.5076,91467.0
2016-01-20 11:15:00,26.01,26.09,25.98,26.08,66933.0,18.5148,18.5717,18.4934,18.5646,66933.0
2016-01-20 11:20:00,26.07,26.13,26.04,26.05,59541.0,18.5575,18.6002,18.5361,18.5432,59541.0
2016-01-20 11:25:00,26.06,26.18,26.05,26.16,82604.0,18.5504,18.6358,18.5432,18.6215,82604.0
2016-01-20 11:30:00,26.16,26.22,26.14,26.21,48084.0,18.6215,18.6642,18.6073,18.6571,48084.0
2016-01-20 11:35:00,26.21,26.26,26.17,26.22,55761.0,18.6571,18.6927,18.6287,18.6642,55761.0
2016-01-20 11:40:00,26.23,26.25,26.08,26.16,117742.0,18.6714,18.6856,18.5646,18.6215,117742.0
2016-01-20 11:45:00,26.17,26.21,26.15,26.15,147337.0,18.6287,18.6571,18.6144,18.6144,147337.0
2016-01-20 11:50:00,26.15,26.15,26.04,26.04,51546.0,18.6144,18.6144,18.5361,18.5361,51546.0
2016-01-20 11:55:00,26.04,26.08,26.02,26.04,31361.0,18.5361,18.5646,18.5219,18.5361,31361.0
2016-01-20 12:00:00,26.04,26.19,26.03,26.15,75140.0,18.5361,18.6429,18.529,18.6144,75140.0
2016-01-20 12:05:00,26.15,26.16,26.04,26.07,35040.0,18.6144,18.6215,18.5361,18.5575,35040.0
2016-01-20 12:10:00,26.06,26.08,26.02,26.03,35155.0,18.5504,18.5646,18.5219,18.529,35155.0
2016-01-20 12:15:00,26.03,26.17,26.02,26.12,173546.0,18.529,18.6287,18.5219,18.5931,173546.0
2016-01-20 12:20:00,26.13,26.13,25.97,25.99,57098.0,18.6002,18.6002,18.4863,18.5005,57098.0
2016-01-20 12:25:00,26.0,26.02,25.89,25.91,72161.0,18.5076,18.5219,18.4293,18.4436,72161.0
2016-01-20 12:30:00,25.91,25.97,25.87,25.96,66138.0,18.4436,18.4863,18.4151,18.4792,66138.0
2016-01-20 12:35:00,25.97,25.98,25.89,25.93,23980.0,18.4863,18.4934,18.4293,18.4578,23980.0
2016-01-20 12:40:00,25.92,25.95,25.85,25.87,36435.0,18.4507,18.4721,18.4009,18.4151,36435.0
2016-01-20 12:45:00,25.87,25.89,25.82,25.88,37412.0,18.4151,18.4293,18.3795,18.4222,37412.0
2016-01-20 12:50:00,25.87,26.0,25.85,25.98,85053.0,18.4151,18.5076,18.4009,18.4934,85053.0
2016-01-20 12:55:00,25.98,26.19,25.98,26.19,59355.0,18.4934,18.6429,18.4934,18.6429,59355.0
2016-01-20 13:00:00,26.19,26.21,26.11,26.18,51421.0,18.6429,18.6571,18.5859,18.6358,51421.0
2016-01-20 13:05:00,26.18,26.2,26.09,26.13,46265.0,18.6358,18.65,18.5717,18.6002,46265.0
2016-01-20 13:10:00,26.14,26.17,26.09,26.1,31350.0,18.6073,18.6287,18.5717,18.5788,31350.0
2016-01-20 13:15:00,26.1,26.13,26.04,26.1,42228.0,18.5788,18.6002,18.5361,18.5788,42228.0
2016-01-20 13:20:00,26.11,26.25,26.08,26.24,42694.0,18.5859,18.6856,18.5646,18.6785,42694.0
2016-01-20 13:25:00,26.24,26.3,26.17,26.29,43670.0,18.6785,18.7212,18.6287,18.7141,43670.0
2016-01-20 13:30:00,26.29,26.38,26.28,26.35,44014.0,18.7141,18.7781,18.707,18.7568,44014.0
2016-01-20 13:35:00,26.34,26.39,26.3,26.38,90527.0,18.7497,18.7853,18.7212,18.7781,90527.0
2016-01-20 13:40:00,26.37,26.5,26.35,26.49,71463.0,18.771,18.8636,18.7568,18.8564,71463.0
2016-01-20 13:45:00,26.49,26.56,26.42,26.54,95910.0,18.8564,18.9063,18.8066,18.892,95910.0
2016-01-20 13:50:00,26.52,26.61,26.5,26.54,52196.0,18.8778,18.9419,18.8636,18.892,52196.0
2016-01-20 13:55:00,26.54,26.54,26.44,26.44,45229.0,18.892,18.892,18.8208,18.8208,45229.0
2016-01-20 14:00:00,26.44,26.44,26.22,26.24,69576.0,18.8208,18.8208,18.6642,18.6785,69576.0
2016-01-20 14:05:00,26.25,26.3,26.2,26.25,80446.0,18.6856,18.7212,18.65,18.6856,80446.0
2016-01-20 14:10:00,26.25,26.45,26.24,26.38,52632.0,18.6856,18.828,18.6785,18.7781,52632.0
2016-01-20 14:15:00,26.38,26.48,26.35,26.42,40047.0,18.7781,18.8493,18.7568,18.8066,40047.0
2016-01-20 14:20:00,26.42,26.46,26.33,26.36,46014.0,18.8066,18.8351,18.7425,18.7639,46014.0
2016-01-20 14:25:00,26.35,26.38,26.28,26.33,53809.0,18.7568,18.7781,18.707,18.7425,53809.0
2016-01-20 14:30:00,26.33,26.37,26.25,26.32,67206.0,18.7425,18.771,18.6856,18.7354,67206.0
2016-01-20 14:35:00,26.31,26.39,26.28,26.38,77511.0,18.7283,18.7853,18.707,18.7781,77511.0
2016-01-20 14:40:00,26.38,26.41,26.33,26.36,33870.0,18.7781,18.7995,18.7425,18.7639,33870.0
2016-01-20 14:45:00,26.36,26.4,26.3,26.37,40588.0,18.7639,18.7924,18.7212,18.771,40588.0
2016-01-20 14:50:00,26.37,26.47,26.35,26.46,77339.0,18.771,18.8422,18.7568,18.8351,77339.0
2016-01-20 14:55:00,26.46,26.5,26.4,26.41,39462.0,18.8351,18.8636,18.7924,18.7995,39462.0
2016-01-20 15:00:00,26.42,26.52,26.36,26.52,54379.0,18.8066,18.8778,18.7639,18.8778,54379.0
2016-01-20 15:05:00,26.53,26.59,26.5,26.56,46489.0,18.8849,18.9276,18.8636,18.9063,46489.0
2016-01-20 15:10:00,26.57,26.6,26.49,26.53,60610.0,18.9134,18.9347,18.8564,18.8849,60610.0
2016-01-20 15:15:00,26.53,26.82,26.52,26.73,119375.0,18.8849,19.0913,18.8778,19.0273,119375.0
2016-01-20 15:20:00,26.74,26.86,26.74,26.85,116848.0,19.0344,19.1198,19.0344,19.1127,116848.0
2016-01-20 15:25:00,26.85,26.9,26.8,26.86,96643.0,19.1127,19.1483,19.0771,19.1198,96643.0
2016-01-20 15:30:00,26.87,26.9,26.73,26.73,109752.0,19.1269,19.1483,19.0273,19.0273,109752.0
2016-01-20 15:35:00,26.73,26.79,26.71,26.74,134066.0,19.0273,19.07,19.013,19.0344,134066.0
2016-01-20 15:40:00,26.73,26.74,26.6,26.64,202113.0,19.0273,19.0344,18.9347,18.9632,202113.0
2016-01-20 15:45:00,26.63,26.63,26.49,26.61,252380.0,18.9561,18.9561,18.8564,18.9419,252380.0
2016-01-20 15:50:00,26.6,26.62,26.54,26.59,217158.0,18.9347,18.949,18.892,18.9276,217158.0
2016-01-20 15:55:00,26.6,26.61,26.52,26.54,407087.0,18.9347,18.9419,18.8778,18.892,407087.0
2016-01-21 09:30:00,26.61,26.96,26.46,26.91,106408.0,18.9419,19.191,18.8351,19.1554,106408.0
2016-01-21 09:35:00,26.91,27.04,26.83,26.89,67365.0,19.1554,19.2479,19.0985,19.1412,67365.0
2016-01-21 09:40:00,26.88,27.05,26.88,26.97,42672.0,19.1341,19.2551,19.1341,19.1981,42672.0
2016-01-21 09:45:00,26.97,26.97,26.76,26.82,65760.0,19.1981,19.1981,19.0486,19.0913,65760.0
2016-01-21 09:50:00,26.81,26.88,26.74,26.87,41380.0,19.0842,19.1341,19.0344,19.1269,41380.0
2016-01-21 09:55:00,26.87,26.97,26.85,26.86,50626.0,19.1269,19.1981,19.1127,19.1198,50626.0
2016-01-21 10:00:00,26.87,27.2,26.87,27.19,117374.0,19.1269,19.3618,19.1269,19.3547,117374.0
2016-01-21 10:05:00,27.2,27.34,27.16,27.33,78854.0,19.3618,19.4615,19.3334,19.4544,78854.0
2016-01-21 10:10:00,27.33,27.5,27.33,27.42,84941.0,19.4544,19.5754,19.4544,19.5184,84941.0
2016-01-21 10:15:00,27.42,27.48,27.3,27.31,68804.0,19.5184,19.5612,19.433,19.4401,68804.0
2016-01-21 10:20:00,27.3,27.34,27.08,27.1,64871.0,19.433,19.4615,19.2764,19.2907,64871.0
2016-01-21 10:25:00,27.11,27.36,27.11,27.34,65984.0,19.2978,19.4757,19.2978,19.4615,65984.0
2016-01-21 10:30:00,27.33,27.39,27.22,27.37,82196.0,19.4544,19.4971,19.3761,19.4829,82196.0
2016-01-21 10:35:00,27.39,27.45,27.2,27.2,187667.0,19.4971,19.5398,19.3618,19.3618,187667.0
2016-01-21 10:40:00,27.21,27.34,27.18,27.27,92539.0,19.369,19.4615,19.3476,19.4117,92539.0
2016-01-21 10:45:00,27.28,27.36,27.24,27.26,123019.0,19.4188,19.4757,19.3903,19.4046,123019.0
2016-01-21 10:50:00,27.26,27.32,27.19,27.26,100438.0,19.4046,19.4473,19.3547,19.4046,100438.0
2016-01-21 10:55:00,27.25,27.33,27.07,27.07,52455.0,19.3974,19.4544,19.2693,19.2693,52455.0
2016-01-21 11:00:00,27.08,27.26,27.01,27.25,115142.0,19.2764,19.4046,19.2266,19.3974,115142.0
2016-01-21 11:05:00,27.24,27.31,27.2,27.25,52177.0,19.3903,19.4401,19.3618,19.3974,52177.0
2016-01-21 11:10:00,27.26,27.33,27.19,27.26,33696.0,19.4046,19.4544,19.3547,19.4046,33696.0
2016-01-21 11:15:00,27.25,27.3,27.14,27.18,60506.0,19.3974,19.433,19.3191,19.3476,60506.0
2016-01-21 11:20:00,27.18,27.21,27.11,27.17,55053.0,19.3476,19.369,19.2978,19.3405,55053.0
2016-01-21 11:25:00,27.17,27.2,27.09,27.14,65231.0,19.3405,19.3618,19.2835,19.3191,65231.0
2016-01-21 11:30:00,27.15,27.24,27.15,27.21,48020.0,19.3262,19.3903,19.3262,19.369,48020.0
2016-01-21 11:35:00,27.21,27.4,27.19,27.4,59443.0,19.369,19.5042,19.3547,19.5042,59443.0
2016-01-21 11:40:00,27.4,27.4,27.32,27.33,58966.0,19.5042,19.5042,19.4473,19.4544,58966.0
2016-01-21 11:45:00,27.33,27.45,27.32,27.45,30859.0,19.4544,19.5398,19.4473,19.5398,30859.0
2016-01-21 11:50:00,27.46,27.48,27.35,27.36,32998.0,19.5469,19.5612,19.4686,19.4757,32998.0
2016-01-21 11:55:00,27.35,27.47,27.35,27.41,31441.0,19.4686,19.554,19.4686,19.5113,31441.0
2016-01-21 12:00:00,27.42,27.51,27.41,27.45,57813.0,19.5184,19.5825,19.5113,19.5398,57813.0
2016-01-21 12:05:00,27.45,27.46,27.39,27.4,69421.0,19.5398,19.5469,19.4971,19.5042,69421.0
2016-01-21 12:10:00,27.4,27.42,27.3,27.3,65436.0,19.5042,19.5184,19.433,19.433,65436.0
2016-01-21 12:15:00,27.3,27.45,27.3,27.44,87105.0,19.433,19.5398,19.433,19.5327,87105.0
2016-01-21 12:20:00,27.44,27.48,27.38,27.4,38405.0,19.5327,19.5612,19.49,19.5042,38405.0
2016-01-21 12:25:00,27.41,27.46,27.38,27.45,25823.0,19.5113,19.5469,19.49,19.5398,25823.0
2016-01-21 12:30:00,27.46,27.48,27.4,27.42,50229.0,19.5469,19.5612,19.5042,19.5184,50229.0
2016-01-21 12:35:00,27.42,27.56,27.41,27.54,38464.0,19.5184,19.6181,19.5113,19.6039,38464.0
2016-01-21 12:40:00,27.55,27.6,27.51,27.51,27363.0,19.611,19.6466,19.5825,19.5825,27363.0
2016-01-21 12:45:00,27.52,27.53,27.44,27.45,26584.0,19.5896,19.5967,19.5327,19.5398,26584.0
2016-01-21 12:50:00,27.45,27.48,27.4,27.45,32214.0,19.5398,19.5612,19.5042,19.5398,32214.0
2016-01-21 12:55:00,27.44,27.48,27.44,27.47,20128.0,19.5327,19.5612,19.5327,19.554,20128.0
2016-01-21 13:00:00,27.47,27.55,27.47,27.54,22516.0,19.554,19.611,19.554,19.6039,22516.0
2016-01-21 13:05:00,27.55,27.68,27.54,27.67,57753.0,19.611,19.7035,19.6039,19.6964,57753.0
2016-01-21 13:10:00,27.67,27.69,27.59,27.59,56431.0,19.6964,19.7106,19.6395,19.6395,56431.0
2016-01-21 13:15:00,27.58,27.58,27.49,27.51,40883.0,19.6323,19.6323,19.5683,19.5825,40883.0
2016-01-21 13:20:00,27.51,27.51,27.32,27.34,82344.0,19.5825,19.5825,19.4473,19.4615,82344.0
2016-01-21 13:25:00,27.34,27.34,27.26,27.27,66297.0,19.4615,19.4615,19.4046,19.4117,66297.0
2016-01-21 13:30:00,27.27,27.27,27.15,27.17,84999.0,19.4117,19.4117,19.3262,19.3405,84999.0
2016-01-21 13:35:00,27.18,27.43,27.17,27.38,103700.0,19.3476,19.5256,19.3405,19.49,103700.0
2016-01-21 13:40:00,27.38,27.46,27.32,27.39,61629.0,19.49,19.5469,19.4473,19.4971,61629.0
2016-01-21 13:45:00,27.39,27.45,27.38,27.41,43489.0,19.4971,19.5398,19.49,19.5113,43489.0
2016-01-21 13:50:00,27.39,27.4,27.19,27.29,72982.0,19.4971,19.5042,19.3547,19.4259,72982.0
2016-01-21 13:55:00,27.28,27.38,27.28,27.34,49547.0,19.4188,19.49,19.4188,19.4615,49547.0
2016-01-21 14:00:00,27.34,27.36,27.23,27.27,55279.0,19.4615,19.4757,19.3832,19.4117,55279.0
2016-01-21 14:05:00,27.28,27.29,27.22,27.23,66528.0,19.4188,19.4259,19.3761,19.3832,66528.0
2016-01-21 14:10:00,27.22,27.23,27.12,27.17,76666.0,19.3761,19.3832,19.3049,19.3405,76666.0
2016-01-21 14:15:00,27.17,27.22,27.12,27.2,94332.0,19.3405,19.3761,19.3049,19.3618,94332.0
2016-01-21 14:20:00,27.21,27.31,27.16,27.17,62437.0,19.369,19.4401,19.3334,19.3405,62437.0
2016-01-21 14:25:00,27.16,27.24,27.09,27.23,47587.0,19.3334,19.3903,19.2835,19.3832,47587.0
2016-01-21 14:30:00,27.24,27.33,27.23,27.26,54222.0,19.3903,19.4544,19.3832,19.4046,54222.0
2016-01-21 14:35:00,27.26,27.39,27.26,27.32,27432.0,19.4046,19.4971,19.4046,19.4473,27432.0
2016-01-21 14:40:00,27.32,27.42,27.32,27.37,44866.0,19.4473,19.5184,19.4473,19.4829,44866.0
2016-01-21 14:45:00,27.38,27.39,27.22,27.23,37242.0,19.49,19.4971,19.3761,19.3832,37242.0
2016-01-21 14:50:00,27.23,27.37,27.23,27.36,47584.0,19.3832,19.4829,19.3832,19.4757,47584.0
2016-01-21 14:55:00,27.35,27.47,27.35,27.44,22347.0,19.4686,19.554,19.4686,19.5327,22347.0
2016-01-21 15:00:00,27.44,27.46,27.37,27.38,57041.0,19.5327,19.5469,19.4829,19.49,57041.0
2016-01-21 15:05:00,27.38,27.39,27.26,27.29,51410.0,19.49,19.4971,19.4046,19.4259,51410.0
2016-01-21 15:10:00,27.29,27.41,27.27,27.41,48884.0,19.4259,19.5113,19.4117,19.5113,48884.0
2016-01-21 15:15:00,27.4,27.41,27.31,27.38,35308.0,19.5042,19.5113,19.4401,19.49,35308.0
2016-01-21 15:20:00,27.37,27.42,27.33,27.41,47570.0,19.4829,19.5184,19.4544,19.5113,47570.0
2016-01-21 15:25:00,27.41,27.44,27.38,27.39,113985.0,19.5113,19.5327,19.49,19.4971,113985.0
2016-01-21 15:30:00,27.4,27.5,27.4,27.45,82293.0,19.5042,19.5754,19.5042,19.5398,82293.0
2016-01-21 15:35:00,27.45,27.46,27.39,27.43,69240.0,19.5398,19.5469,19.4971,19.5256,69240.0
2016-01-21 15:40:00,27.43,27.45,27.38,27.4,102068.0,19.5256,19.5398,19.49,19.5042,102068.0
2016-01-21 15:45:00,27.39,27.4,27.29,27.31,140392.0,19.4971,19.5042,19.4259,19.4401,140392.0
2016-01-21 15:50:00,27.3,27.35,27.29,27.34,123378.0,19.433,19.4686,19.4259,19.4615,123378.0
2016-01-21 15:55:00,27.33,27.34,27.26,27.27,234615.0,19.4544,19.4615,19.4046,19.4117,234615.0
2016-01-22 09:30:00,27.68,27.82,27.61,27.71,67316.0,19.7035,19.8032,19.6537,19.7249,67316.0
2016-01-22 09:35:00,27.72,27.79,27.4,27.55,43156.0,19.732,19.7818,19.5042,19.611,43156.0
2016-01-22 09:40:00,27.55,27.73,27.46,27.73,33305.0,19.611,19.7391,19.5469,19.7391,33305.0
2016-01-22 09:45:00,27.69,27.71,27.44,27.68,33566.0,19.7106,19.7249,19.5327,19.7035,33566.0
2016-01-22 09:50:00,27.7,27.82,27.67,27.82,40578.0,19.7178,19.8032,19.6964,19.8032,40578.0
2016-01-22 09:55:00,27.83,27.98,27.81,27.96,39242.0,19.8103,19.9171,19.7961,19.9028,39242.0
2016-01-22 10:00:00,27.96,28.0,27.77,27.82,50325.0,19.9028,19.9313,19.7676,19.8032,50325.0
2016-01-22 10:05:00,27.82,27.85,27.73,27.8,73867.0,19.8032,19.8245,19.7391,19.7889,73867.0
2016-01-22 10:10:00,27.82,27.94,27.81,27.94,28891.0,19.8032,19.8886,19.7961,19.8886,28891.0
2016-01-22 10:15:00,27.94,27.94,27.78,27.83,38251.0,19.8886,19.8886,19.7747,19.8103,38251.0
2016-01-22 10:20:00,27.83,27.83,27.62,27.65,74659.0,19.8103,19.8103,19.6608,19.6822,74659.0
2016-01-22 10:25:00,27.65,27.73,27.55,27.6,45703.0,19.6822,19.7391,19.611,19.6466,45703.0
2016-01-22 10:30:00,27.61,27.66,27.52,27.54,51667.0,19.6537,19.6893,19.5896,19.6039,51667.0
2016-01-22 10:35:00,27.53,27.58,27.43,27.48,68029.0,19.5967,19.6323,19.5256,19.5612,68029.0
2016-01-22 10:40:00,27.48,27.49,27.37,27.41,37047.0,19.5612,19.5683,19.4829,19.5113,37047.0
2016-01-22 10:45:00,27.41,27.49,27.39,27.49,46259.0,19.5113,19.5683,19.4971,19.5683,46259.0
2016-01-22 10:50:00,27.49,27.53,27.42,27.49,38372.0,19.5683,19.5967,19.5184,19.5683,38372.0
2016-01-22 10:55:00,27.49,27.51,27.42,27.5,56718.0,19.5683,19.5825,19.5184,19.5754,56718.0
2016-01-22 11:00:00,27.5,27.56,27.44,27.44,30804.0,19.5754,19.6181,19.5327,19.5327,30804.0
2016-01-22 11:05:00,27.45,27.5,27.37,27.37,57992.0,19.5398,19.5754,19.4829,19.4829,57992.0
2016-01-22 11:10:00,27.38,27.38,27.32,27.34,29928.0,19.49,19.49,19.4473,19.4615,29928.0
2016-01-22 11:15:00,27.33,27.41,27.28,27.39,34109.0,19.4544,19.5113,19.4188,19.4971,34109.0
2016-01-22 11:20:00,27.39,27.42,27.34,27.35,28853.0,19.4971,19.5184,19.4615,19.4686,28853.0
2016-01-22 11:25:00,27.36,27.38,27.28,27.34,35816.0,19.4757,19.49,19.4188,19.4615,35816.0
2016-01-22 11:30:00,27.35,27.36,27.27,27.28,40942.0,19.4686,19.4757,19.4117,19.4188,40942.0
2016-01-22 11:35:00,27.28,27.29,27.22,27.22,27292.0,19.4188,19.4259,19.3761,19.3761,27292.0
2016-01-22 11:40:00,27.22,27.3,27.2,27.29,31828.0,19.3761,19.433,19.3618,19.4259,31828.0
2016-01-22 11:45:00,27.29,27.31,27.19,27.21,35745.0,19.4259,19.4401,19.3547,19.369,35745.0
2016-01-22 11:50:00,27.2,27.27,27.17,27.24,26432.0,19.3618,19.4117,19.3405,19.3903,26432.0
2016-01-22 11:55:00,27.23,27.24,27.17,27.19,34110.0,19.3832,19.3903,19.3405,19.3547,34110.0
2016-01-22 12:00:00,27.18,27.23,27.14,27.17,39828.0,19.3476,19.3832,19.3191,19.3405,39828.0
2016-01-22 12:05:00,27.17,27.27,27.17,27.26,46642.0,19.3405,19.4117,19.3405,19.4046,46642.0
2016-01-22 12:10:00,27.26,27.3,27.19,27.28,27635.0,19.4046,19.433,19.3547,19.4188,27635.0
2016-01-22 12:15:00,27.29,27.29,27.21,27.27,23263.0,19.4259,19.4259,19.369,19.4117,23263.0
2016-01-22 12:20:00,27.26,27.33,27.26,27.32,21790.0,19.4046,19.4544,19.4046,19.4473,21790.0
2016-01-22 12:25:00,27.32,27.34,27.27,27.3,20518.0,19.4473,19.4615,19.4117,19.433,20518.0
2016-01-22 12:30:00,27.3,27.31,27.27,27.29,22651.0,19.433,19.4401,19.4117,19.4259,22651.0
2016-01-22 12:35:00,27.29,27.4,27.27,27.39,31781.0,19.4259,19.5042,19.4117,19.4971,31781.0
2016-01-22 12:40:00,27.39,27.41,27.28,27.29,55900.0,19.4971,19.5113,19.4188,19.4259,55900.0
2016-01-22 12:45:00,27.3,27.31,27.26,27.27,25778.0,19.433,19.4401,19.4046,19.4117,25778.0
2016-01-22 12:50:00,27.27,27.34,27.27,27.32,40635.0,19.4117,19.4615,19.4117,19.4473,40635.0
2016-01-22 12:55:00,27.32,27.35,27.29,27.33,31094.0,19.4473,19.4686,19.4259,19.4544,31094.0
2016-01-22 13:00:00,27.32,27.33,27.2,27.2,35865.0,19.4473,19.4544,19.3618,19.3618,35865.0
2016-01-22 13:05:00,27.21,27.22,27.12,27.13,34609.0,19.369,19.3761,19.3049,19.312,34609.0
2016-01-22 13:10:00,27.14,27.16,27.07,27.11,48392.0,19.3191,19.3334,19.2693,19.2978,48392.0
2016-01-22 13:15:00,27.12,27.17,27.11,27.17,33944.0,19.3049,19.3405,19.2978,19.3405,33944.0
2016-01-22 13:20:00,27.18,27.34,27.18,27.34,67317.0,19.3476,19.4615,19.3476,19.4615,67317.0
2016-01-22 13:25:00,27.34,27.43,27.34,27.34,52526.0,19.4615,19.5256,19.4615,19.4615,52526.0
2016-01-22 13:30:00,27.34,27.41,27.34,27.36,30843.0,19.4615,19.5113,19.4615,19.4757,30843.0
2016-01-22 13:35:00,27.37,27.38,27.31,27.34,28786.0,19.4829,19.49,19.4401,19.4615,28786.0
2016-01-22 13:40:00,27.34,27.4,27.34,27.38,36638.0,19.4615,19.5042,19.4615,19.49,36638.0
2016-01-22 13:45:00,27.39,27.44,27.36,27.4,23745.0,19.4971,19.5327,19.4757,19.5042,23745.0
2016-01-22 13:50:00,27.41,27.42,27.37,27.37,35899.0,19.5113,19.5184,19.4829,19.4829,35899.0
2016-01-22 13:55:00,27.38,27.38,27.31,27.34,33002.0,19.49,19.49,19.4401,19.4615,33002.0
2016-01-22 14:00:00,27.34,27.34,27.28,27.29,41192.0,19.4615,19.4615,19.4188,19.4259,41192.0
2016-01-22 14:05:00,27.3,27.35,27.28,27.33,40006.0,19.433,19.4686,19.4188,19.4544,40006.0
2016-01-22 14:10:00,27.34,27.38,27.33,27.36,26271.0,19.4615,19.49,19.4544,19.4757,26271.0
2016-01-22 14:15:00,27.37,27.38,27.33,27.34,47744.0,19.4829,19.49,19.4544,19.4615,47744.0
2016-01-22 14:20:00,27.33,27.36,27.27,27.27,31954.0,19.4544,19.4757,19.4117,19.4117,31954.0
2016-01-22 14:25:00,27.28,27.29,27.24,27.27,45678.0,19.4188,19.4259,19.3903,19.4117,45678.0
2016-01-22 14:30:00,27.27,27.35,27.24,27.32,40406.0,19.4117,19.4686,19.3903,19.4473,40406.0
2016-01-22 14:35:00,27.32,27.33,27.24,27.26,48214.0,19.4473,19.4544,19.3903,19.4046,48214.0
2016-01-22 14:40:00,27.26,27.3,27.24,27.25,34630.0,19.4046,19.433,19.3903,19.3974,34630.0
2016-01-22 14:45:00,27.25,27.28,27.25,27.26,26952.0,19.3974,19.4188,19.3974,19.4046,26952.0
2016-01-22 14:50:00,27.26,27.32,27.23,27.29,31929.0,19.4046,19.4473,19.3832,19.4259,31929.0
2016-01-22 14:55:00,27.29,27.3,27.23,27.25,39250.0,19.4259,19.433,19.3832,19.3974,39250.0
2016-01-22 15:00:00,27.25,27.27,27.21,27.24,52566.0,19.3974,19.4117,19.369,19.3903,52566.0
2016-01-22 15:05:00,27.24,27.24,27.13,27.18,103263.0,19.3903,19.3903,19.312,19.3476,103263.0
2016-01-22 15:10:00,27.19,27.24,27.15,27.23,44522.0,19.3547,19.3903,19.3262,19.3832,44522.0
2016-01-22 15:15:00,27.23,27.26,27.21,27.22,61820.0,19.3832,19.4046,19.369,19.3761,61820.0
2016-01-22 15:20:00,27.22,27.25,27.19,27.21,62098.0,19.3761,19.3974,19.3547,19.369,62098.0
2016-01-22 15:25:00,27.2,27.27,27.17,27.26,63312.0,19.3618,19.4117,19.3405,19.4046,63312.0
2016-01-22 15:30:00,27.26,27.3,27.22,27.27,62298.0,19.4046,19.433,19.3761,19.4117,62298.0
2016-01-22 15:35:00,27.28,27.31,27.23,27.28,181392.0,19.4188,19.4401,19.3832,19.4188,181392.0
2016-01-22 15:40:00,27.29,27.3,27.21,27.29,97702.0,19.4259,19.433,19.369,19.4259,97702.0
2016-01-22 15:45:00,27.29,27.29,27.25,27.28,117361.0,19.4259,19.4259,19.3974,19.4188,117361.0
2016-01-22 15:50:00,27.28,27.28,27.24,27.26,111395.0,19.4188,19.4188,19.3903,19.4046,111395.0
2016-01-22 15:55:00,27.26,27.27,27.23,27.26,225268.0,19.4046,19.4117,19.3832,19.4046,225268.0
2016-01-25 09:30:00,27.2,27.42,27.11,27.42,38960.0,19.3618,19.5184,19.2978,19.5184,38960.0
2016-01-25 09:35:00,27.42,27.42,27.19,27.26,21802.0,19.5184,19.5184,19.3547,19.4046,21802.0
2016-01-25 09:40:00,27.25,27.35,27.06,27.21,73344.0,19.3974,19.4686,19.2622,19.369,73344.0
2016-01-25 09:45:00,27.19,27.21,27.1,27.16,54487.0,19.3547,19.369,19.2907,19.3334,54487.0
2016-01-25 09:50:00,27.17,27.3,27.14,27.25,108104.0,19.3405,19.433,19.3191,19.3974,108104.0
2016-01-25 09:55:00,27.26,27.3,27.13,27.2,40810.0,19.4046,19.433,19.312,19.3618,40810.0
2016-01-25 10:00:00,27.2,27.24,27.13,27.21,59756.0,19.3618,19.3903,19.312,19.369,59756.0
2016-01-25 10:05:00,27.21,27.28,27.16,27.22,63604.0,19.369,19.4188,19.3334,19.3761,63604.0
2016-01-25 10:10:00,27.2,27.2,27.1,27.11,75697.0,19.3618,19.3618,19.2907,19.2978,75697.0
2016-01-25 10:15:00,27.11,27.16,27.09,27.15,111145.0,19.2978,19.3334,19.2835,19.3262,111145.0
2016-01-25 10:20:00,27.15,27.19,27.07,27.19,54457.0,19.3262,19.3547,19.2693,19.3547,54457.0
2016-01-25 10:25:00,27.21,27.21,27.13,27.19,42386.0,19.369,19.369,19.312,19.3547,42386.0
2016-01-25 10:30:00,27.19,27.28,27.14,27.21,71171.0,19.3547,19.4188,19.3191,19.369,71171.0
2016-01-25 10:35:00,27.2,27.2,27.11,27.11,53686.0,19.3618,19.3618,19.2978,19.2978,53686.0
2016-01-25 10:40:00,27.12,27.13,27.07,27.08,56049.0,19.3049,19.312,19.2693,19.2764,56049.0
2016-01-25 10:45:00,27.07,27.12,27.02,27.09,43233.0,19.2693,19.3049,19.2337,19.2835,43233.0
2016-01-25 10:50:00,27.08,27.11,27.0,27.04,46464.0,19.2764,19.2978,19.2195,19.2479,46464.0
2016-01-25 10:55:00,27.03,27.09,27.0,27.01,63635.0,19.2408,19.2835,19.2195,19.2266,63635.0
2016-01-25 11:00:00,27.0,27.02,26.94,27.02,81457.0,19.2195,19.2337,19.1768,19.2337,81457.0
2016-01-25 11:05:00,27.02,27.02,26.91,26.95,50278.0,19.2337,19.2337,19.1554,19.1839,50278.0
2016-01-25 11:10:00,26.95,27.05,26.94,27.05,40516.0,19.1839,19.2551,19.1768,19.2551,40516.0
2016-01-25 11:15:00,27.04,27.07,27.02,27.05,35070.0,19.2479,19.2693,19.2337,19.2551,35070.0
2016-01-25 11:20:00,27.04,27.1,27.03,27.08,28872.0,19.2479,19.2907,19.2408,19.2764,28872.0
2016-01-25 11:25:00,27.08,27.13,27.03,27.11,35092.0,19.2764,19.312,19.2408,19.2978,35092.0
2016-01-25 11:30:00,27.13,27.14,27.09,27.14,27937.0,19.312,19.3191,19.2835,19.3191,27937.0
2016-01-25 11:35:00,27.14,27.16,27.05,27.08,35978.0,19.3191,19.3334,19.2551,19.2764,35978.0
2016-01-25 11:40:00,27.08,27.12,27.06,27.06,36121.0,19.2764,19.3049,19.2622,19.2622,36121.0
2016-01-25 11:45:00,27.06,27.1,27.06,27.1,19511.0,19.2622,19.2907,19.2622,19.2907,19511.0
2016-01-25 11:50:00,27.1,27.21,27.1,27.19,39764.0,19.2907,19.369,19.2907,19.3547,39764.0
2016-01-25 11:55:00,27.2,27.22,27.17,27.18,35934.0,19.3618,19.3761,19.3405,19.3476,35934.0
2016-01-25 12:00:00,27.17,27.23,27.17,27.2,44361.0,19.3405,19.3832,19.3405,19.3618,44361.0
2016-01-25 12:05:00,27.2,27.25,27.19,27.22,33678.0,19.3618,19.3974,19.3547,19.3761,33678.0
2016-01-25 12:10:00,27.22,27.27,27.2,27.24,42274.0,19.3761,19.4117,19.3618,19.3903,42274.0
2016-01-25 12:15:00,27.25,27.29,27.24,27.26,46289.0,19.3974,19.4259,19.3903,19.4046,46289.0
2016-01-25 12:20:00,27.26,27.26,27.21,27.23,69406.0,19.4046,19.4046,19.369,19.3832,69406.0
2016-01-25 12:25:00,27.23,27.29,27.22,27.28,48906.0,19.3832,19.4259,19.3761,19.4188,48906.0
2016-01-25 12:30:00,27.27,27.33,27.27,27.29,29854.0,19.4117,19.4544,19.4117,19.4259,29854.0
2016-01-25 12:35:00,27.3,27.35,27.29,27.35,24701.0,19.433,19.4686,19.4259,19.4686,24701.0
2016-01-25 12:40:00,27.36,27.38,27.32,27.33,33139.0,19.4757,19.49,19.4473,19.4544,33139.0
2016-01-25 12:45:00,27.33,27.33,27.28,27.29,31576.0,19.4544,19.4544,19.4188,19.4259,31576.0
2016-01-25 12:50:00,27.29,27.3,27.23,27.25,42336.0,19.4259,19.433,19.3832,19.3974,42336.0
2016-01-25 12:55:00,27.25,27.37,27.24,27.37,35279.0,19.3974,19.4829,19.3903,19.4829,35279.0
2016-01-25 13:00:00,27.37,27.43,27.34,27.42,46253.0,19.4829,19.5256,19.4615,19.5184,46253.0
2016-01-25 13:05:00,27.42,27.43,27.36,27.41,39890.0,19.5184,19.5256,19.4757,19.5113,39890.0
2016-01-25 13:10:00,27.41,27.41,27.35,27.39,43773.0,19.5113,19.5113,19.4686,19.4971,43773.0
2016-01-25 13:15:00,27.39,27.4,27.36,27.39,25622.0,19.4971,19.5042,19.4757,19.4971,25622.0
2016-01-25 13:20:00,27.39,27.4,27.36,27.37,33038.0,19.4971,19.5042,19.4757,19.4829,33038.0
2016-01-25 13:25:00,27.38,27.38,27.33,27.35,31098.0,19.49,19.49,19.4544,19.4686,31098.0
2016-01-25 13:30:00,27.35,27.39,27.32,27.32,36398.0,19.4686,19.4971,19.4473,19.4473,36398.0
2016-01-25 13:35:00,27.32,27.34,27.3,27.3,33048.0,19.4473,19.4615,19.433,19.433,33048.0
2016-01-25 13:40:00,27.29,27.3,27.27,27.28,23290.0,19.4259,19.433,19.4117,19.4188,23290.0
2016-01-25 13:45:00,27.28,27.28,27.18,27.18,41049.0,19.4188,19.4188,19.3476,19.3476,41049.0
2016-01-25 13:50:00,27.18,27.26,27.18,27.21,61910.0,19.3476,19.4046,19.3476,19.369,61910.0
2016-01-25 13:55:00,27.21,27.26,27.21,27.21,29392.0,19.369,19.4046,19.369,19.369,29392.0
2016-01-25 14:00:00,27.21,27.21,27.18,27.19,41732.0,19.369,19.369,19.3476,19.3547,41732.0
2016-01-25 14:05:00,27.19,27.22,27.19,27.2,31957.0,19.3547,19.3761,19.3547,19.3618,31957.0
2016-01-25 14:10:00,27.19,27.2,27.16,27.19,48406.0,19.3547,19.3618,19.3334,19.3547,48406.0
2016-01-25 14:15:00,27.18,27.25,27.18,27.25,45826.0,19.3476,19.3974,19.3476,19.3974,45826.0
2016-01-25 14:20:00,27.26,27.26,27.19,27.25,43679.0,19.4046,19.4046,19.3547,19.3974,43679.0
2016-01-25 14:25:00,27.24,27.32,27.23,27.32,42512.0,19.3903,19.4473,19.3832,19.4473,42512.0
2016-01-25 14:30:00,27.32,27.35,27.31,27.33,34881.0,19.4473,19.4686,19.4401,19.4544,34881.0
2016-01-25 14:35:00,27.33,27.37,27.33,27.35,50783.0,19.4544,19.4829,19.4544,19.4686,50783.0
2016-01-25 14:40:00,27.36,27.36,27.27,27.28,44572.0,19.4757,19.4757,19.4117,19.4188,44572.0
2016-01-25 14:45:00,27.28,27.29,27.25,27.27,36275.0,19.4188,19.4259,19.3974,19.4117,36275.0
2016-01-25 14:50:00,27.26,27.28,27.25,27.27,39074.0,19.4046,19.4188,19.3974,19.4117,39074.0
2016-01-25 14:55:00,27.27,27.34,27.27,27.34,43727.0,19.4117,19.4615,19.4117,19.4615,43727.0
2016-01-25 15:00:00,27.33,27.36,27.32,27.32,45341.0,19.4544,19.4757,19.4473,19.4473,45341.0
2016-01-25 15:05:00,27.32,27.33,27.23,27.24,74109.0,19.4473,19.4544,19.3832,19.3903,74109.0
2016-01-25 15:10:00,27.24,27.26,27.22,27.23,54346.0,19.3903,19.4046,19.3761,19.3832,54346.0
2016-01-25 15:15:00,27.23,27.24,27.2,27.22,32639.0,19.3832,19.3903,19.3618,19.3761,32639.0
2016-01-25 15:20:00,27.22,27.22,27.15,27.15,80388.0,19.3761,19.3761,19.3262,19.3262,80388.0
2016-01-25 15:25:00,27.15,27.2,27.14,27.16,127299.0,19.3262,19.3618,19.3191,19.3334,127299.0
2016-01-25 15:30:00,27.16,27.19,27.1,27.12,79395.0,19.3334,19.3547,19.2907,19.3049,79395.0
2016-01-25 15:35:00,27.13,27.13,27.07,27.09,97469.0,19.312,19.312,19.2693,19.2835,97469.0
2016-01-25 15:40:00,27.09,27.11,27.07,27.07,95024.0,19.2835,19.2978,19.2693,19.2693,95024.0
2016-01-25 15:45:00,27.07,27.08,27.02,27.06,148629.0,19.2693,19.2764,19.2337,19.2622,148629.0
2016-01-25 15:50:00,27.07,27.08,27.02,27.05,159326.0,19.2693,19.2764,19.2337,19.2551,159326.0
2016-01-25 15:55:00,27.04,27.07,27.0,27.06,452504.0,19.2479,19.2693,19.2195,19.2622,452504.0
2016-01-26 09:30:00,27.14,27.46,27.02,27.39,68957.0,19.3191,19.5469,19.2337,19.4971,68957.0
2016-01-26 09:35:00,27.39,27.55,27.32,27.44,63481.0,19.4971,19.611,19.4473,19.5327,63481.0
2016-01-26 09:40:00,27.43,27.49,27.34,27.47,18297.0,19.5256,19.5683,19.4615,19.554,18297.0
2016-01-26 09:45:00,27.46,27.5,27.23,27.26,40336.0,19.5469,19.5754,19.3832,19.4046,40336.0
2016-01-26 09:50:00,27.28,27.4,27.26,27.36,78448.0,19.4188,19.5042,19.4046,19.4757,78448.0
2016-01-26 09:55:00,27.36,27.38,27.28,27.38,22329.0,19.4757,19.49,19.4188,19.49,22329.0
2016-01-26 10:00:00,27.39,27.52,27.39,27.52,39259.0,19.4971,19.5896,19.4971,19.5896,39259.0
2016-01-26 10:05:00,27.51,27.64,27.49,27.62,45150.0,19.5825,19.675,19.5683,19.6608,45150.0
2016-01-26 10:10:00,27.63,27.71,27.63,27.66,42142.0,19.6679,19.7249,19.6679,19.6893,42142.0
2016-01-26 10:15:00,27.67,27.74,27.66,27.69,39143.0,19.6964,19.7462,19.6893,19.7106,39143.0
2016-01-26 10:20:00,27.69,27.69,27.61,27.67,28800.0,19.7106,19.7106,19.6537,19.6964,28800.0
2016-01-26 10:25:00,27.68,27.69,27.62,27.64,27078.0,19.7035,19.7106,19.6608,19.675,27078.0
2016-01-26 10:30:00,27.64,27.68,27.64,27.67,24735.0,19.675,19.7035,19.675,19.6964,24735.0
2016-01-26 10:35:00,27.68,27.75,27.68,27.72,33028.0,19.7035,19.7533,19.7035,19.732,33028.0
2016-01-26 10:40:00,27.72,27.74,27.66,27.72,28124.0,19.732,19.7462,19.6893,19.732,28124.0
2016-01-26 10:45:00,27.72,27.72,27.61,27.62,38117.0,19.732,19.732,19.6537,19.6608,38117.0
2016-01-26 10:50:00,27.63,27.66,27.62,27.64,23287.0,19.6679,19.6893,19.6608,19.675,23287.0
2016-01-26 10:55:00,27.64,27.66,27.62,27.66,24824.0,19.675,19.6893,19.6608,19.6893,24824.0
2016-01-26 11:00:00,27.65,27.8,27.64,27.78,52680.0,19.6822,19.7889,19.675,19.7747,52680.0
2016-01-26 11:05:00,27.78,27.78,27.7,27.74,28926.0,19.7747,19.7747,19.7178,19.7462,28926.0
2016-01-26 11:10:00,27.74,27.86,27.71,27.86,36751.0,19.7462,19.8317,19.7249,19.8317,36751.0
2016-01-26 11:15:00,27.85,27.92,27.83,27.91,50947.0,19.8245,19.8744,19.8103,19.8672,50947.0
2016-01-26 11:20:00,27.91,27.92,27.83,27.86,46601.0,19.8672,19.8744,19.8103,19.8317,46601.0
2016-01-26 11:25:00,27.85,27.93,27.85,27.92,36171.0,19.8245,19.8815,19.8245,19.8744,36171.0
2016-01-26 11:30:00,27.91,27.91,27.83,27.84,40973.0,19.8672,19.8672,19.8103,19.8174,40973.0
2016-01-26 11:35:00,27.84,27.86,27.74,27.74,53764.0,19.8174,19.8317,19.7462,19.7462,53764.0
2016-01-26 11:40:00,27.73,27.81,27.72,27.8,39166.0,19.7391,19.7961,19.732,19.7889,39166.0
2016-01-26 11:45:00,27.8,27.86,27.79,27.84,38567.0,19.7889,19.8317,19.7818,19.8174,38567.0
2016-01-26 11:50:00,27.84,27.9,27.84,27.86,29968.0,19.8174,19.8601,19.8174,19.8317,29968.0
2016-01-26 11:55:00,27.86,27.86,27.78,27.84,29762.0,19.8317,19.8317,19.7747,19.8174,29762.0
2016-01-26 12:00:00,27.85,27.92,27.84,27.9,28086.0,19.8245,19.8744,19.8174,19.8601,28086.0
2016-01-26 12:05:00,27.9,27.97,27.9,27.97,32711.0,19.8601,19.91,19.8601,19.91,32711.0
2016-01-26 12:10:00,27.97,28.01,27.96,28.0,55398.0,19.91,19.9384,19.9028,19.9313,55398.0
2016-01-26 12:15:00,28.01,28.07,28.01,28.05,22625.0,19.9384,19.9811,19.9384,19.9669,22625.0
2016-01-26 12:20:00,28.05,28.06,28.01,28.03,30709.0,19.9669,19.974,19.9384,19.9527,30709.0
2016-01-26 12:25:00,28.03,28.08,28.03,28.07,28850.0,19.9527,19.9883,19.9527,19.9811,28850.0
2016-01-26 12:30:00,28.07,28.13,28.07,28.12,50055.0,19.9811,20.0238,19.9811,20.0167,50055.0
2016-01-26 12:35:00,28.11,28.13,28.03,28.04,35495.0,20.0096,20.0238,19.9527,19.9598,35495.0
2016-01-26 12:40:00,28.04,28.09,28.03,28.09,34316.0,19.9598,19.9954,19.9527,19.9954,34316.0
2016-01-26 12:45:00,28.09,28.12,28.08,28.08,49990.0,19.9954,20.0167,19.9883,19.9883,49990.0
2016-01-26 12:50:00,28.08,28.09,27.97,27.97,33721.0,19.9883,19.9954,19.91,19.91,33721.0
2016-01-26 12:55:00,27.97,27.97,27.92,27.92,21629.0,19.91,19.91,19.8744,19.8744,21629.0
2016-01-26 13:00:00,27.93,27.94,27.91,27.92,33322.0,19.8815,19.8886,19.8672,19.8744,33322.0
2016-01-26 13:05:00,27.92,27.92,27.86,27.86,25996.0,19.8744,19.8744,19.8317,19.8317,25996.0
2016-01-26 13:10:00,27.86,27.95,27.85,27.95,26438.0,19.8317,19.8957,19.8245,19.8957,26438.0
2016-01-26 13:15:00,27.95,28.02,27.95,28.02,30509.0,19.8957,19.9455,19.8957,19.9455,30509.0
2016-01-26 13:20:00,28.02,28.06,28.01,28.05,20674.0,19.9455,19.974,19.9384,19.9669,20674.0
2016-01-26 13:25:00,28.04,28.09,28.03,28.04,27911.0,19.9598,19.9954,19.9527,19.9598,27911.0
2016-01-26 13:30:00,28.04,28.05,27.97,27.98,54527.0,19.9598,19.9669,19.91,19.9171,54527.0
2016-01-26 13:35:00,27.99,27.99,27.88,27.88,27293.0,19.9242,19.9242,19.8459,19.8459,27293.0
2016-01-26 13:40:00,27.89,27.9,27.87,27.87,15441.0,19.853,19.8601,19.8388,19.8388,15441.0
2016-01-26 13:45:00,27.87,27.91,27.87,27.89,32671.0,19.8388,19.8672,19.8388,19.853,32671.0
2016-01-26 13:50:00,27.9,27.91,27.88,27.88,47045.0,19.8601,19.8672,19.8459,19.8459,47045.0
2016-01-26 13:55:00,27.88,27.88,27.81,27.83,30465.0,19.8459,19.8459,19.7961,19.8103,30465.0
2016-01-26 14:00:00,27.84,27.95,27.83,27.9,53875.0,19.8174,19.8957,19.8103,19.8601,53875.0
2016-01-26 14:05:00,27.89,27.95,27.89,27.95,44427.0,19.853,19.8957,19.853,19.8957,44427.0
2016-01-26 14:10:00,27.95,27.95,27.9,27.92,53748.0,19.8957,19.8957,19.8601,19.8744,53748.0
2016-01-26 14:15:00,27.92,28.0,27.92,27.99,51170.0,19.8744,19.9313,19.8744,19.9242,51170.0
2016-01-26 14:20:00,27.99,28.03,27.98,28.01,30673.0,19.9242,19.9527,19.9171,19.9384,30673.0
2016-01-26 14:25:00,28.02,28.02,27.96,27.96,46023.0,19.9455,19.9455,19.9028,19.9028,46023.0
2016-01-26 14:30:00,27.96,27.98,27.95,27.96,36681.0,19.9028,19.9171,19.8957,19.9028,36681.0
2016-01-26 14:35:00,27.96,27.96,27.9,27.94,42964.0,19.9028,19.9028,19.8601,19.8886,42964.0
2016-01-26 14:40:00,27.94,27.97,27.92,27.97,28139.0,19.8886,19.91,19.8744,19.91,28139.0
2016-01-26 14:45:00,27.96,28.0,27.93,27.96,66814.0,19.9028,19.9313,19.8815,19.9028,66814.0
2016-01-26 14:50:00,27.95,28.05,27.95,28.05,49287.0,19.8957,19.9669,19.8957,19.9669,49287.0
2016-01-26 14:55:00,28.05,28.06,27.98,27.99,90291.0,19.9669,19.974,19.9171,19.9242,90291.0
2016-01-26 15:00:00,27.99,28.02,27.97,27.98,50732.0,19.9242,19.9455,19.91,19.9171,50732.0
2016-01-26 15:05:00,27.98,28.02,27.96,27.99,56346.0,19.9171,19.9455,19.9028,19.9242,56346.0
2016-01-26 15:10:00,27.99,28.07,27.99,28.07,48378.0,19.9242,19.9811,19.9242,19.9811,48378.0
2016-01-26 15:15:00,28.07,28.12,28.05,28.05,68624.0,19.9811,20.0167,19.9669,19.9669,68624.0
2016-01-26 15:20:00,28.04,28.07,28.02,28.05,57078.0,19.9598,19.9811,19.9455,19.9669,57078.0
2016-01-26 15:25:00,28.05,28.05,27.98,28.04,67647.0,19.9669,19.9669,19.9171,19.9598,67647.0
2016-01-26 15:30:00,28.04,28.04,27.98,28.0,58270.0,19.9598,19.9598,19.9171,19.9313,58270.0
2016-01-26 15:35:00,27.99,28.03,27.99,28.01,98471.0,19.9242,19.9527,19.9242,19.9384,98471.0
2016-01-26 15:40:00,28.02,28.07,28.01,28.06,111916.0,19.9455,19.9811,19.9384,19.974,111916.0
2016-01-26 15:45:00,28.05,28.06,28.01,28.04,96024.0,19.9669,19.974,19.9384,19.9598,96024.0
2016-01-26 15:50:00,28.04,28.05,28.01,28.04,105110.0,19.9598,19.9669,19.9384,19.9598,105110.0
2016-01-26 15:55:00,28.04,28.07,28.0,28.04,236207.0,19.9598,19.9811,19.9313,19.9598,236207.0
2016-01-27 09:30:00,27.96,28.06,27.9,28.04,64784.0,19.9028,19.974,19.8601,19.9598,64784.0
2016-01-27 09:35:00,28.04,28.16,28.02,28.16,70532.0,19.9598,20.0452,19.9455,20.0452,70532.0
2016-01-27 09:40:00,28.18,28.34,28.17,28.34,36576.0,20.0594,20.1733,20.0523,20.1733,36576.0
2016-01-27 09:45:00,28.34,28.43,28.31,28.31,46954.0,20.1733,20.2374,20.152,20.152,46954.0
2016-01-27 09:50:00,28.31,28.31,28.11,28.22,31854.0,20.152,20.152,20.0096,20.0879,31854.0
2016-01-27 09:55:00,28.23,28.3,28.16,28.29,50318.0,20.095,20.1449,20.0452,20.1377,50318.0
2016-01-27 10:00:00,28.3,28.3,28.02,28.03,35603.0,20.1449,20.1449,19.9455,19.9527,35603.0
2016-01-27 10:05:00,28.01,28.1,28.0,28.05,63723.0,19.9384,20.0025,19.9313,19.9669,63723.0
2016-01-27 10:10:00,28.05,28.05,27.87,27.91,55661.0,19.9669,19.9669,19.8388,19.8672,55661.0
2016-01-27 10:15:00,27.91,28.06,27.89,28.05,54509.0,19.8672,19.974,19.853,19.9669,54509.0
2016-01-27 10:20:00,28.06,28.25,28.05,28.22,63663.0,19.974,20.1093,19.9669,20.0879,63663.0
2016-01-27 10:25:00,28.22,28.25,28.15,28.16,38245.0,20.0879,20.1093,20.0381,20.0452,38245.0
2016-01-27 10:30:00,28.16,28.19,28.07,28.11,50995.0,20.0452,20.0666,19.9811,20.0096,50995.0
2016-01-27 10:35:00,28.12,28.17,28.11,28.15,43164.0,20.0167,20.0523,20.0096,20.0381,43164.0
2016-01-27 10:40:00,28.15,28.21,28.15,28.21,38833.0,20.0381,20.0808,20.0381,20.0808,38833.0
2016-01-27 10:45:00,28.2,28.22,28.11,28.12,44882.0,20.0737,20.0879,20.0096,20.0167,44882.0
2016-01-27 10:50:00,28.12,28.12,28.05,28.06,57901.0,20.0167,20.0167,19.9669,19.974,57901.0
2016-01-27 10:55:00,28.06,28.06,28.0,28.01,43344.0,19.974,19.974,19.9313,19.9384,43344.0
2016-01-27 11:00:00,28.02,28.05,28.0,28.05,36002.0,19.9455,19.9669,19.9313,19.9669,36002.0
2016-01-27 11:05:00,28.05,28.06,28.0,28.0,43501.0,19.9669,19.974,19.9313,19.9313,43501.0
2016-01-27 11:10:00,28.0,28.0,27.94,27.95,39165.0,19.9313,19.9313,19.8886,19.8957,39165.0
2016-01-27 11:15:00,27.94,28.0,27.88,27.99,55321.0,19.8886,19.9313,19.8459,19.9242,55321.0
2016-01-27 11:20:00,27.99,28.08,27.99,28.05,46608.0,19.9242,19.9883,19.9242,19.9669,46608.0
2016-01-27 11:25:00,28.04,28.07,28.01,28.06,32417.0,19.9598,19.9811,19.9384,19.974,32417.0
2016-01-27 11:30:00,28.05,28.05,28.01,28.05,25170.0,19.9669,19.9669,19.9384,19.9669,25170.0
2016-01-27 11:35:00,28.06,28.22,28.06,28.21,46632.0,19.974,20.0879,19.974,20.0808,46632.0
2016-01-27 11:40:00,28.22,28.25,28.15,28.25,27518.0,20.0879,20.1093,20.0381,20.1093,27518.0
2016-01-27 11:45:00,28.25,28.28,28.2,28.21,19829.0,20.1093,20.1306,20.0737,20.0808,19829.0
2016-01-27 11:50:00,28.21,28.23,28.15,28.15,25419.0,20.0808,20.095,20.0381,20.0381,25419.0
2016-01-27 11:55:00,28.15,28.17,28.12,28.15,36906.0,20.0381,20.0523,20.0167,20.0381,36906.0
2016-01-27 12:00:00,28.15,28.23,28.12,28.22,29193.0,20.0381,20.095,20.0167,20.0879,29193.0
2016-01-27 12:05:00,28.23,28.31,28.23,28.3,29250.0,20.095,20.152,20.095,20.1449,29250.0
2016-01-27 12:10:00,28.3,28.34,28.28,28.3,36988.0,20.1449,20.1733,20.1306,20.1449,36988.0
2016-01-27 12:15:00,28.29,28.3,28.22,28.24,36284.0,20.1377,20.1449,20.0879,20.1021,36284.0
2016-01-27 12:20:00,28.24,28.26,28.16,28.16,69046.0,20.1021,20.1164,20.0452,20.0452,69046.0
2016-01-27 12:25:00,28.17,28.19,28.07,28.08,46852.0,20.0523,20.0666,19.9811,19.9883,46852.0
2016-01-27 12:30:00,28.07,28.07,28.01,28.01,25343.0,19.9811,19.9811,19.9384,19.9384,25343.0
2016-01-27 12:35:00,28.01,28.06,27.98,28.05,48030.0,19.9384,19.974,19.9171,19.9669,48030.0
2016-01-27 12:40:00,28.05,28.07,28.0,28.01,56205.0,19.9669,19.9811,19.9313,19.9384,56205.0
2016-01-27 12:45:00,28.01,28.03,27.96,28.0,45688.0,19.9384,19.9527,19.9028,19.9313,45688.0
2016-01-27 12:50:00,28.0,28.0,27.93,27.95,43705.0,19.9313,19.9313,19.8815,19.8957,43705.0
2016-01-27 12:55:00,27.94,27.95,27.9,27.9,36184.0,19.8886,19.8957,19.8601,19.8601,36184.0
2016-01-27 13:00:00,27.91,27.92,27.85,27.87,69216.0,19.8672,19.8744,19.8245,19.8388,69216.0
2016-01-27 13:05:00,27.87,27.95,27.86,27.95,34166.0,19.8388,19.8957,19.8317,19.8957,34166.0
2016-01-27 13:10:00,27.94,28.0,27.9,27.9,52057.0,19.8886,19.9313,19.8601,19.8601,52057.0
2016-01-27 13:15:00,27.9,27.9,27.82,27.84,58085.0,19.8601,19.8601,19.8032,19.8174,58085.0
2016-01-27 13:20:00,27.83,27.84,27.8,27.82,49306.0,19.8103,19.8174,19.7889,19.8032,49306.0
2016-01-27 13:25:00,27.81,27.83,27.77,27.78,38166.0,19.7961,19.8103,19.7676,19.7747,38166.0
2016-01-27 13:30:00,27.77,27.8,27.75,27.79,61033.0,19.7676,19.7889,19.7533,19.7818,61033.0
2016-01-27 13:35:00,27.79,27.85,27.77,27.83,39677.0,19.7818,19.8245,19.7676,19.8103,39677.0
2016-01-27 13:40:00,27.83,27.83,27.78,27.79,47206.0,19.8103,19.8103,19.7747,19.7818,47206.0
2016-01-27 13:45:00,27.79,27.81,27.78,27.78,32144.0,19.7818,19.7961,19.7747,19.7747,32144.0
2016-01-27 13:50:00,27.78,27.82,27.74,27.76,55997.0,19.7747,19.8032,19.7462,19.7605,55997.0
2016-01-27 13:55:00,27.76,27.81,27.75,27.78,67005.0,19.7605,19.7961,19.7533,19.7747,67005.0
2016-01-27 14:00:00,27.78,27.89,27.66,27.71,86086.0,19.7747,19.853,19.6893,19.7249,86086.0
2016-01-27 14:05:00,27.72,27.73,27.56,27.57,38261.0,19.732,19.7391,19.6181,19.6252,38261.0
2016-01-27 14:10:00,27.55,27.6,27.48,27.54,58523.0,19.611,19.6466,19.5612,19.6039,58523.0
2016-01-27 14:15:00,27.55,27.63,27.52,27.61,43510.0,19.611,19.6679,19.5896,19.6537,43510.0
2016-01-27 14:20:00,27.6,27.7,27.56,27.59,59168.0,19.6466,19.7178,19.6181,19.6395,59168.0
2016-01-27 14:25:00,27.6,27.62,27.55,27.59,65858.0,19.6466,19.6608,19.611,19.6395,65858.0
2016-01-27 14:30:00,27.59,27.59,27.52,27.53,53816.0,19.6395,19.6395,19.5896,19.5967,53816.0
2016-01-27 14:35:00,27.54,27.55,27.42,27.42,76823.0,19.6039,19.611,19.5184,19.5184,76823.0
2016-01-27 14:40:00,27.42,27.5,27.39,27.49,92070.0,19.5184,19.5754,19.4971,19.5683,92070.0
2016-01-27 14:45:00,27.49,27.56,27.44,27.51,65665.0,19.5683,19.6181,19.5327,19.5825,65665.0
2016-01-27 14:50:00,27.51,27.55,27.47,27.48,61242.0,19.5825,19.611,19.554,19.5612,61242.0
2016-01-27 14:55:00,27.48,27.5,27.36,27.39,127998.0,19.5612,19.5754,19.4757,19.4971,127998.0
2016-01-27 15:00:00,27.38,27.4,27.26,27.33,105541.0,19.49,19.5042,19.4046,19.4544,105541.0
2016-01-27 15:05:00,27.32,27.41,27.27,27.41,86968.0,19.4473,19.5113,19.4117,19.5113,86968.0
2016-01-27 15:10:00,27.4,27.4,27.24,27.26,92980.0,19.5042,19.5042,19.3903,19.4046,92980.0
2016-01-27 15:15:00,27.27,27.33,27.23,27.3,106037.0,19.4117,19.4544,19.3832,19.433,106037.0
2016-01-27 15:20:00,27.3,27.43,27.29,27.4,104269.0,19.433,19.5256,19.4259,19.5042,104269.0
2016-01-27 15:25:00,27.4,27.47,27.38,27.39,83859.0,19.5042,19.554,19.49,19.4971,83859.0
2016-01-27 15:30:00,27.38,27.42,27.35,27.36,84843.0,19.49,19.5184,19.4686,19.4757,84843.0
2016-01-27 15:35:00,27.35,27.41,27.25,27.26,187740.0,19.4686,19.5113,19.3974,19.4046,187740.0
2016-01-27 15:40:00,27.27,27.3,27.22,27.29,189480.0,19.4117,19.433,19.3761,19.4259,189480.0
2016-01-27 15:45:00,27.28,27.35,27.26,27.28,178175.0,19.4188,19.4686,19.4046,19.4188,178175.0
2016-01-27 15:50:00,27.28,27.3,27.2,27.24,222748.0,19.4188,19.433,19.3618,19.3903,222748.0
2016-01-27 15:55:00,27.23,27.29,27.22,27.27,290576.0,19.3832,19.4259,19.3761,19.4117,290576.0
2016-01-28 09:30:00,27.34,27.41,27.14,27.36,95511.0,19.4615,19.5113,19.3191,19.4757,95511.0
2016-01-28 09:35:00,27.38,27.55,27.27,27.49,58869.0,19.49,19.611,19.4117,19.5683,58869.0
2016-01-28 09:40:00,27.47,27.56,27.3,27.53,41123.0,19.554,19.6181,19.433,19.5967,41123.0
2016-01-28 09:45:00,27.51,27.53,27.3,27.33,79396.0,19.5825,19.5967,19.433,19.4544,79396.0
2016-01-28 09:50:00,27.35,27.55,27.34,27.49,48461.0,19.4686,19.611,19.4615,19.5683,48461.0
2016-01-28 09:55:00,27.49,27.54,27.42,27.53,49013.0,19.5683,19.6039,19.5184,19.5967,49013.0
2016-01-28 10:00:00,27.53,27.55,27.26,27.32,118320.0,19.5967,19.611,19.4046,19.4473,118320.0
2016-01-28 10:05:00,27.31,27.34,27.14,27.22,122186.0,19.4401,19.4615,19.3191,19.3761,122186.0
2016-01-28 10:10:00,27.23,27.23,27.04,27.13,49431.0,19.3832,19.3832,19.2479,19.312,49431.0
2016-01-28 10:15:00,27.13,27.18,26.97,26.98,72464.0,19.312,19.3476,19.1981,19.2052,72464.0
2016-01-28 10:20:00,26.98,27.04,26.97,27.04,85436.0,19.2052,19.2479,19.1981,19.2479,85436.0
2016-01-28 10:25:00,27.04,27.1,26.93,26.98,88704.0,19.2479,19.2907,19.1696,19.2052,88704.0
2016-01-28 10:30:00,26.98,27.07,26.95,27.05,55429.0,19.2052,19.2693,19.1839,19.2551,55429.0
2016-01-28 10:35:00,27.05,27.15,27.0,27.14,46231.0,19.2551,19.3262,19.2195,19.3191,46231.0
2016-01-28 10:40:00,27.14,27.2,27.06,27.06,73946.0,19.3191,19.3618,19.2622,19.2622,73946.0
2016-01-28 10:45:00,27.05,27.15,26.99,27.1,62053.0,19.2551,19.3262,19.2124,19.2907,62053.0
2016-01-28 10:50:00,27.11,27.14,27.06,27.07,91578.0,19.2978,19.3191,19.2622,19.2693,91578.0
2016-01-28 10:55:00,27.07,27.15,27.04,27.13,43363.0,19.2693,19.3262,19.2479,19.312,43363.0
2016-01-28 11:00:00,27.12,27.19,27.12,27.18,40359.0,19.3049,19.3547,19.3049,19.3476,40359.0
2016-01-28 11:05:00,27.18,27.24,27.15,27.16,71156.0,19.3476,19.3903,19.3262,19.3334,71156.0
2016-01-28 11:10:00,27.16,27.2,27.14,27.19,31483.0,19.3334,19.3618,19.3191,19.3547,31483.0
2016-01-28 11:15:00,27.2,27.28,27.18,27.27,62628.0,19.3618,19.4188,19.3476,19.4117,62628.0
2016-01-28 11:20:00,27.27,27.32,27.22,27.29,29826.0,19.4117,19.4473,19.3761,19.4259,29826.0
2016-01-28 11:25:00,27.27,27.29,27.18,27.25,43552.0,19.4117,19.4259,19.3476,19.3974,43552.0
2016-01-28 11:30:00,27.24,27.25,27.21,27.24,27803.0,19.3903,19.3974,19.369,19.3903,27803.0
2016-01-28 11:35:00,27.24,27.24,27.18,27.21,41401.0,19.3903,19.3903,19.3476,19.369,41401.0
2016-01-28 11:40:00,27.21,27.24,27.11,27.13,48620.0,19.369,19.3903,19.2978,19.312,48620.0
2016-01-28 11:45:00,27.12,27.13,27.07,27.08,33011.0,19.3049,19.312,19.2693,19.2764,33011.0
2016-01-28 11:50:00,27.08,27.1,27.03,27.06,36343.0,19.2764,19.2907,19.2408,19.2622,36343.0
2016-01-28 11:55:00,27.04,27.07,27.0,27.0,42634.0,19.2479,19.2693,19.2195,19.2195,42634.0
2016-01-28 12:00:00,27.0,27.05,26.99,27.02,34459.0,19.2195,19.2551,19.2124,19.2337,34459.0
2016-01-28 12:05:00,27.02,27.03,26.95,26.99,32351.0,19.2337,19.2408,19.1839,19.2124,32351.0
2016-01-28 12:10:00,26.99,27.08,26.97,27.03,38023.0,19.2124,19.2764,19.1981,19.2408,38023.0
2016-01-28 12:15:00,27.04,27.05,27.0,27.02,21810.0,19.2479,19.2551,19.2195,19.2337,21810.0
2016-01-28 12:20:00,27.02,27.11,27.02,27.1,32491.0,19.2337,19.2978,19.2337,19.2907,32491.0
2016-01-28 12:25:00,27.09,27.1,27.06,27.08,18427.0,19.2835,19.2907,19.2622,19.2764,18427.0
2016-01-28 12:30:00,27.09,27.13,27.05,27.12,39276.0,19.2835,19.312,19.2551,19.3049,39276.0
2016-01-28 12:35:00,27.13,27.13,27.08,27.08,38669.0,19.312,19.312,19.2764,19.2764,38669.0
2016-01-28 12:40:00,27.09,27.15,27.08,27.12,29074.0,19.2835,19.3262,19.2764,19.3049,29074.0
2016-01-28 12:45:00,27.13,27.13,27.06,27.08,36241.0,19.312,19.312,19.2622,19.2764,36241.0
2016-01-28 12:50:00,27.09,27.12,27.02,27.02,30852.0,19.2835,19.3049,19.2337,19.2337,30852.0
2016-01-28 12:55:00,27.03,27.07,26.97,27.07,61650.0,19.2408,19.2693,19.1981,19.2693,61650.0
2016-01-28 13:00:00,27.06,27.12,27.01,27.1,50330.0,19.2622,19.3049,19.2266,19.2907,50330.0
2016-01-28 13:05:00,27.1,27.18,27.08,27.17,43236.0,19.2907,19.3476,19.2764,19.3405,43236.0
2016-01-28 13:10:00,27.17,27.22,27.15,27.2,33428.0,19.3405,19.3761,19.3262,19.3618,33428.0
2016-01-28 13:15:00,27.2,27.2,27.05,27.06,43383.0,19.3618,19.3618,19.2551,19.2622,43383.0
2016-01-28 13:20:00,27.06,27.1,27.0,27.04,32954.0,19.2622,19.2907,19.2195,19.2479,32954.0
2016-01-28 13:25:00,27.04,27.13,27.02,27.11,31915.0,19.2479,19.312,19.2337,19.2978,31915.0
2016-01-28 13:30:00,27.12,27.18,27.12,27.15,44623.0,19.3049,19.3476,19.3049,19.3262,44623.0
2016-01-28 13:35:00,27.16,27.18,27.15,27.15,44171.0,19.3334,19.3476,19.3262,19.3262,44171.0
2016-01-28 13:40:00,27.15,27.19,27.11,27.12,71576.0,19.3262,19.3547,19.2978,19.3049,71576.0
2016-01-28 13:45:00,27.11,27.14,27.07,27.1,33622.0,19.2978,19.3191,19.2693,19.2907,33622.0
2016-01-28 13:50:00,27.1,27.1,27.02,27.06,45884.0,19.2907,19.2907,19.2337,19.2622,45884.0
2016-01-28 13:55:00,27.05,27.06,26.95,26.98,71513.0,19.2551,19.2622,19.1839,19.2052,71513.0
2016-01-28 14:00:00,26.97,27.08,26.96,27.08,46449.0,19.1981,19.2764,19.191,19.2764,46449.0
2016-01-28 14:05:00,27.08,27.13,27.06,27.1,35288.0,19.2764,19.312,19.2622,19.2907,35288.0
2016-01-28 14:10:00,27.1,27.13,27.08,27.12,20359.0,19.2907,19.312,19.2764,19.3049,20359.0
2016-01-28 14:15:00,27.12,27.15,27.09,27.1,65900.0,19.3049,19.3262,19.2835,19.2907,65900.0
2016-01-28 14:20:00,27.1,27.16,27.1,27.13,45804.0,19.2907,19.3334,19.2907,19.312,45804.0
2016-01-28 14:25:00,27.13,27.19,27.12,27.17,52153.0,19.312,19.3547,19.3049,19.3405,52153.0
2016-01-28 14:30:00,27.17,27.2,27.14,27.16,66251.0,19.3405,19.3618,19.3191,19.3334,66251.0
2016-01-28 14:35:00,27.14,27.16,27.09,27.09,76236.0,19.3191,19.3334,19.2835,19.2835,76236.0
2016-01-28 14:40:00,27.1,27.1,26.99,27.01,90318.0,19.2907,19.2907,19.2124,19.2266,90318.0
2016-01-28 14:45:00,27.01,27.02,26.97,26.97,55854.0,19.2266,19.2337,19.1981,19.1981,55854.0
2016-01-28 14:50:00,26.98,27.01,26.93,26.95,72589.0,19.2052,19.2266,19.1696,19.1839,72589.0
2016-01-28 14:55:00,26.95,26.97,26.93,26.97,50425.0,19.1839,19.1981,19.1696,19.1981,50425.0
2016-01-28 15:00:00,26.97,26.98,26.9,26.91,96493.0,19.1981,19.2052,19.1483,19.1554,96493.0
2016-01-28 15:05:00,26.91,26.96,26.91,26.96,66887.0,19.1554,19.191,19.1554,19.191,66887.0
2016-01-28 15:10:00,26.97,27.03,26.96,26.98,84958.0,19.1981,19.2408,19.191,19.2052,84958.0
2016-01-28 15:15:00,26.98,27.05,26.97,27.04,86420.0,19.2052,19.2551,19.1981,19.2479,86420.0
2016-01-28 15:20:00,27.04,27.06,27.0,27.04,75319.0,19.2479,19.2622,19.2195,19.2479,75319.0
2016-01-28 15:25:00,27.04,27.1,26.99,26.99,114462.0,19.2479,19.2907,19.2124,19.2124,114462.0
2016-01-28 15:30:00,26.99,27.01,26.97,27.0,124260.0,19.2124,19.2266,19.1981,19.2195,124260.0
2016-01-28 15:35:00,27.0,27.01,26.98,27.0,118769.0,19.2195,19.2266,19.2052,19.2195,118769.0
2016-01-28 15:40:00,27.0,27.02,26.95,26.96,126868.0,19.2195,19.2337,19.1839,19.191,126868.0
2016-01-28 15:45:00,26.96,27.02,26.92,27.0,207718.0,19.191,19.2337,19.1625,19.2195,207718.0
2016-01-28 15:50:00,27.01,27.01,26.92,26.92,165753.0,19.2266,19.2266,19.1625,19.1625,165753.0
2016-01-28 15:55:00,26.92,26.98,26.92,26.97,283497.0,19.1625,19.2052,19.1625,19.1981,283497.0
2016-01-29 09:30:00,27.2,27.51,27.17,27.46,69421.0,19.3618,19.5825,19.3405,19.5469,69421.0
2016-01-29 09:35:00,27.47,27.62,27.36,27.43,60542.0,19.554,19.6608,19.4757,19.5256,60542.0
2016-01-29 09:40:00,27.43,27.52,27.38,27.47,32602.0,19.5256,19.5896,19.49,19.554,32602.0
2016-01-29 09:45:00,27.49,27.62,27.47,27.61,87266.0,19.5683,19.6608,19.554,19.6537,87266.0
2016-01-29 09:50:00,27.63,27.75,27.61,27.7,74476.0,19.6679,19.7533,19.6537,19.7178,74476.0
2016-01-29 09:55:00,27.71,27.93,27.71,27.93,54023.0,19.7249,19.8815,19.7249,19.8815,54023.0
2016-01-29 10:00:00,27.92,27.92,27.76,27.84,45815.0,19.8744,19.8744,19.7605,19.8174,45815.0
2016-01-29 10:05:00,27.86,27.97,27.85,27.93,42118.0,19.8317,19.91,19.8245,19.8815,42118.0
2016-01-29 10:10:00,27.93,27.98,27.83,27.84,50214.0,19.8815,19.9171,19.8103,19.8174,50214.0
2016-01-29 10:15:00,27.85,27.91,27.79,27.9,58450.0,19.8245,19.8672,19.7818,19.8601,58450.0
2016-01-29 10:20:00,27.89,27.96,27.82,27.89,49171.0,19.853,19.9028,19.8032,19.853,49171.0
2016-01-29 10:25:00,27.9,27.92,27.75,27.75,50218.0,19.8601,19.8744,19.7533,19.7533,50218.0
2016-01-29 10:30:00,27.75,27.76,27.67,27.68,42756.0,19.7533,19.7605,19.6964,19.7035,42756.0
2016-01-29 10:35:00,27.67,27.79,27.66,27.76,46514.0,19.6964,19.7818,19.6893,19.7605,46514.0
2016-01-29 10:40:00,27.76,27.84,27.76,27.81,29254.0,19.7605,19.8174,19.7605,19.7961,29254.0
2016-01-29 10:45:00,27.82,27.84,27.73,27.81,46938.0,19.8032,19.8174,19.7391,19.7961,46938.0
2016-01-29 10:50:00,27.82,27.84,27.72,27.72,24089.0,19.8032,19.8174,19.732,19.732,24089.0
2016-01-29 10:55:00,27.73,27.79,27.7,27.71,24430.0,19.7391,19.7818,19.7178,19.7249,24430.0
2016-01-29 11:00:00,27.72,27.82,27.71,27.82,23711.0,19.732,19.8032,19.7249,19.8032,23711.0
2016-01-29 11:05:00,27.82,27.92,27.82,27.91,40717.0,19.8032,19.8744,19.8032,19.8672,40717.0
2016-01-29 11:10:00,27.91,27.92,27.83,27.84,27011.0,19.8672,19.8744,19.8103,19.8174,27011.0
2016-01-29 11:15:00,27.83,27.85,27.77,27.78,36004.0,19.8103,19.8245,19.7676,19.7747,36004.0
2016-01-29 11:20:00,27.78,27.93,27.78,27.93,36026.0,19.7747,19.8815,19.7747,19.8815,36026.0
2016-01-29 11:25:00,27.92,27.99,27.89,27.93,46123.0,19.8744,19.9242,19.853,19.8815,46123.0
2016-01-29 11:30:00,27.94,27.99,27.91,27.94,30746.0,19.8886,19.9242,19.8672,19.8886,30746.0
2016-01-29 11:35:00,27.94,27.95,27.81,27.82,47910.0,19.8886,19.8957,19.7961,19.8032,47910.0
2016-01-29 11:40:00,27.8,27.82,27.73,27.76,47214.0,19.7889,19.8032,19.7391,19.7605,47214.0
2016-01-29 11:45:00,27.76,27.87,27.76,27.86,51021.0,19.7605,19.8388,19.7605,19.8317,51021.0
2016-01-29 11:50:00,27.85,27.96,27.85,27.89,69261.0,19.8245,19.9028,19.8245,19.853,69261.0
2016-01-29 11:55:00,27.9,27.93,27.85,27.89,78922.0,19.8601,19.8815,19.8245,19.853,78922.0
2016-01-29 12:00:00,27.89,27.92,27.86,27.91,32892.0,19.853,19.8744,19.8317,19.8672,32892.0
2016-01-29 12:05:00,27.92,27.93,27.89,27.9,19645.0,19.8744,19.8815,19.853,19.8601,19645.0
2016-01-29 12:10:00,27.91,27.98,27.9,27.98,15288.0,19.8672,19.9171,19.8601,19.9171,15288.0
2016-01-29 12:15:00,27.98,28.1,27.97,28.07,57544.0,19.9171,20.0025,19.91,19.9811,57544.0
2016-01-29 12:20:00,28.08,28.12,28.07,28.09,19201.0,19.9883,20.0167,19.9811,19.9954,19201.0
2016-01-29 12:25:00,28.09,28.09,28.05,28.05,50715.0,19.9954,19.9954,19.9669,19.9669,50715.0
2016-01-29 12:30:00,28.04,28.06,27.98,28.02,46918.0,19.9598,19.974,19.9171,19.9455,46918.0
2016-01-29 12:35:00,28.03,28.06,28.03,28.06,21107.0,19.9527,19.974,19.9527,19.974,21107.0
2016-01-29 12:40:00,28.05,28.09,28.05,28.06,28459.0,19.9669,19.9954,19.9669,19.974,28459.0
2016-01-29 12:45:00,28.06,28.11,28.05,28.1,21352.0,19.974,20.0096,19.9669,20.0025,21352.0
2016-01-29 12:50:00,28.09,28.09,28.03,28.06,32681.0,19.9954,19.9954,19.9527,19.974,32681.0
2016-01-29 12:55:00,28.07,28.07,28.01,28.04,22929.0,19.9811,19.9811,19.9384,19.9598,22929.0
2016-01-29 13:00:00,28.03,28.14,28.03,28.07,46322.0,19.9527,20.031,19.9527,19.9811,46322.0
2016-01-29 13:05:00,28.08,28.12,28.02,28.08,85039.0,19.9883,20.0167,19.9455,19.9883,85039.0
2016-01-29 13:10:00,28.08,28.09,28.04,28.05,25309.0,19.9883,19.9954,19.9598,19.9669,25309.0
2016-01-29 13:15:00,28.06,28.09,28.01,28.06,29749.0,19.974,19.9954,19.9384,19.974,29749.0
2016-01-29 13:20:00,28.06,28.11,28.06,28.07,37351.0,19.974,20.0096,19.974,19.9811,37351.0
2016-01-29 13:25:00,28.07,28.1,28.05,28.05,24447.0,19.9811,20.0025,19.9669,19.9669,24447.0
2016-01-29 13:30:00,28.06,28.07,27.98,28.02,61702.0,19.974,19.9811,19.9171,19.9455,61702.0
2016-01-29 13:35:00,28.03,28.07,28.01,28.03,43171.0,19.9527,19.9811,19.9384,19.9527,43171.0
2016-01-29 13:40:00,28.04,28.08,28.01,28.05,38321.0,19.9598,19.9883,19.9384,19.9669,38321.0
2016-01-29 13:45:00,28.05,28.06,27.99,27.99,29222.0,19.9669,19.974,19.9242,19.9242,29222.0
2016-01-29 13:50:00,27.99,28.0,27.92,27.93,48839.0,19.9242,19.9313,19.8744,19.8815,48839.0
2016-01-29 13:55:00,27.93,27.94,27.83,27.83,81861.0,19.8815,19.8886,19.8103,19.8103,81861.0
2016-01-29 14:00:00,27.83,27.83,27.75,27.76,132304.0,19.8103,19.8103,19.7533,19.7605,132304.0
2016-01-29 14:05:00,27.77,27.82,27.76,27.8,50110.0,19.7676,19.8032,19.7605,19.7889,50110.0
2016-01-29 14:10:00,27.79,27.81,27.71,27.76,68873.0,19.7818,19.7961,19.7249,19.7605,68873.0
2016-01-29 14:15:00,27.76,27.87,27.74,27.86,50702.0,19.7605,19.8388,19.7462,19.8317,50702.0
2016-01-29 14:20:00,27.87,27.93,27.86,27.89,54601.0,19.8388,19.8815,19.8317,19.853,54601.0
2016-01-29 14:25:00,27.89,27.96,27.88,27.96,46960.0,19.853,19.9028,19.8459,19.9028,46960.0
2016-01-29 14:30:00,27.95,27.97,27.88,27.92,87708.0,19.8957,19.91,19.8459,19.8744,87708.0
2016-01-29 14:35:00,27.94,27.96,27.9,27.91,22314.0,19.8886,19.9028,19.8601,19.8672,22314.0
2016-01-29 14:40:00,27.91,28.0,27.91,27.99,44259.0,19.8672,19.9313,19.8672,19.9242,44259.0
2016-01-29 14:45:00,27.98,27.99,27.92,27.93,34717.0,19.9171,19.9242,19.8744,19.8815,34717.0
2016-01-29 14:50:00,27.93,27.95,27.89,27.94,60725.0,19.8815,19.8957,19.853,19.8886,60725.0
2016-01-29 14:55:00,27.93,27.93,27.89,27.93,48116.0,19.8815,19.8815,19.853,19.8815,48116.0
2016-01-29 15:00:00,27.94,27.95,27.89,27.95,58466.0,19.8886,19.8957,19.853,19.8957,58466.0
2016-01-29 15:05:00,27.95,27.98,27.93,27.95,58692.0,19.8957,19.9171,19.8815,19.8957,58692.0
2016-01-29 15:10:00,27.95,27.98,27.93,27.97,59419.0,19.8957,19.9171,19.8815,19.91,59419.0
2016-01-29 15:15:00,27.97,27.97,27.92,27.95,38470.0,19.91,19.91,19.8744,19.8957,38470.0
2016-01-29 15:20:00,27.95,27.95,27.88,27.89,75218.0,19.8957,19.8957,19.8459,19.853,75218.0
2016-01-29 15:25:00,27.89,27.91,27.88,27.89,102012.0,19.853,19.8672,19.8459,19.853,102012.0
2016-01-29 15:30:00,27.89,27.91,27.87,27.88,97859.0,19.853,19.8672,19.8388,19.8459,97859.0
2016-01-29 15:35:00,27.88,27.9,27.84,27.84,145704.0,19.8459,19.8601,19.8174,19.8174,145704.0
2016-01-29 15:40:00,27.84,27.86,27.8,27.85,160143.0,19.8174,19.8317,19.7889,19.8245,160143.0
2016-01-29 15:45:00,27.85,27.91,27.85,27.86,244217.0,19.8245,19.8672,19.8245,19.8317,244217.0
2016-01-29 15:50:00,27.87,27.89,27.86,27.86,222855.0,19.8388,19.853,19.8317,19.8317,222855.0
2016-01-29 15:55:00,27.86,27.94,27.85,27.91,524180.0,19.8317,19.8886,19.8245,19.8672,524180.0
2016-02-01 09:30:00,27.84,27.98,27.68,27.76,61061.0,19.8174,19.9171,19.7035,19.7605,61061.0
2016-02-01 09:35:00,27.74,28.07,27.7,27.94,51734.0,19.7462,19.9811,19.7178,19.8886,51734.0
2016-02-01 09:40:00,27.94,27.99,27.79,27.88,33240.0,19.8886,19.9242,19.7818,19.8459,33240.0
2016-02-01 09:45:00,27.88,28.03,27.87,27.9,40471.0,19.8459,19.9527,19.8388,19.8601,40471.0
2016-02-01 09:50:00,27.9,28.06,27.9,28.05,45788.0,19.8601,19.974,19.8601,19.9669,45788.0
2016-02-01 09:55:00,28.04,28.1,27.99,28.1,48757.0,19.9598,20.0025,19.9242,20.0025,48757.0
2016-02-01 10:00:00,28.11,28.11,27.84,27.87,61378.0,20.0096,20.0096,19.8174,19.8388,61378.0
2016-02-01 10:05:00,27.87,28.18,27.86,28.15,72724.0,19.8388,20.0594,19.8317,20.0381,72724.0
2016-02-01 10:10:00,28.17,28.34,28.11,28.3,62785.0,20.0523,20.1733,20.0096,20.1449,62785.0
2016-02-01 10:15:00,28.31,28.32,28.17,28.19,45953.0,20.152,20.1591,20.0523,20.0666,45953.0
2016-02-01 10:20:00,28.2,28.31,28.19,28.24,37728.0,20.0737,20.152,20.0666,20.1021,37728.0
2016-02-01 10:25:00,28.24,28.3,28.22,28.27,42822.0,20.1021,20.1449,20.0879,20.1235,42822.0
2016-02-01 10:30:00,28.27,28.27,28.16,28.19,62190.0,20.1235,20.1235,20.0452,20.0666,62190.0
2016-02-01 10:35:00,28.19,28.3,28.19,28.26,29078.0,20.0666,20.1449,20.0666,20.1164,29078.0
2016-02-01 10:40:00,28.25,28.31,28.2,28.31,50868.0,20.1093,20.152,20.0737,20.152,50868.0
2016-02-01 10:45:00,28.32,28.37,28.31,28.35,32262.0,20.1591,20.1947,20.152,20.1804,32262.0
2016-02-01 10:50:00,28.34,28.42,28.32,28.42,48641.0,20.1733,20.2303,20.1591,20.2303,48641.0
2016-02-01 10:55:00,28.42,28.55,28.39,28.5,38789.0,20.2303,20.3228,20.2089,20.2872,38789.0
2016-02-01 11:00:00,28.49,28.49,28.36,28.46,30584.0,20.2801,20.2801,20.1876,20.2587,30584.0
2016-02-01 11:05:00,28.45,28.49,28.41,28.42,19426.0,20.2516,20.2801,20.2232,20.2303,19426.0
2016-02-01 11:10:00,28.41,28.53,28.4,28.5,34629.0,20.2232,20.3086,20.216,20.2872,34629.0
2016-02-01 11:15:00,28.5,28.5,28.38,28.39,36879.0,20.2872,20.2872,20.2018,20.2089,36879.0
2016-02-01 11:20:00,28.38,28.38,28.22,28.29,30766.0,20.2018,20.2018,20.0879,20.1377,30766.0
2016-02-01 11:25:00,28.29,28.38,28.28,28.36,24676.0,20.1377,20.2018,20.1306,20.1876,24676.0
2016-02-01 11:30:00,28.37,28.39,28.31,28.37,22393.0,20.1947,20.2089,20.152,20.1947,22393.0
2016-02-01 11:35:00,28.38,28.41,28.37,28.4,19557.0,20.2018,20.2232,20.1947,20.216,19557.0
2016-02-01 11:40:00,28.4,28.4,28.36,28.4,22126.0,20.216,20.216,20.1876,20.216,22126.0
2016-02-01 11:45:00,28.4,28.46,28.39,28.41,37753.0,20.216,20.2587,20.2089,20.2232,37753.0
2016-02-01 11:50:00,28.42,28.44,28.38,28.43,25304.0,20.2303,20.2445,20.2018,20.2374,25304.0
2016-02-01 11:55:00,28.43,28.48,28.42,28.48,30717.0,20.2374,20.273,20.2303,20.273,30717.0
2016-02-01 12:00:00,28.47,28.49,28.35,28.35,20608.0,20.2659,20.2801,20.1804,20.1804,20608.0
2016-02-01 12:05:00,28.36,28.42,28.31,28.42,40984.0,20.1876,20.2303,20.152,20.2303,40984.0
2016-02-01 12:10:00,28.42,28.49,28.41,28.46,17393.0,20.2303,20.2801,20.2232,20.2587,17393.0
2016-02-01 12:15:00,28.46,28.48,28.4,28.45,25726.0,20.2587,20.273,20.216,20.2516,25726.0
2016-02-01 12:20:00,28.44,28.45,28.35,28.37,24563.0,20.2445,20.2516,20.1804,20.1947,24563.0
2016-02-01 12:25:00,28.38,28.41,28.35,28.38,31032.0,20.2018,20.2232,20.1804,20.2018,31032.0
2016-02-01 12:30:00,28.38,28.44,28.37,28.38,41448.0,20.2018,20.2445,20.1947,20.2018,41448.0
2016-02-01 12:35:00,28.37,28.41,28.34,28.41,33588.0,20.1947,20.2232,20.1733,20.2232,33588.0
2016-02-01 12:40:00,28.41,28.45,28.41,28.45,20150.0,20.2232,20.2516,20.2232,20.2516,20150.0
2016-02-01 12:45:00,28.45,28.45,28.37,28.37,19994.0,20.2516,20.2516,20.1947,20.1947,19994.0
2016-02-01 12:50:00,28.37,28.38,28.27,28.27,26793.0,20.1947,20.2018,20.1235,20.1235,26793.0
2016-02-01 12:55:00,28.27,28.28,28.22,28.22,24372.0,20.1235,20.1306,20.0879,20.0879,24372.0
2016-02-01 13:00:00,28.23,28.32,28.23,28.31,27383.0,20.095,20.1591,20.095,20.152,27383.0
2016-02-01 13:05:00,28.31,28.32,28.23,28.25,24696.0,20.152,20.1591,20.095,20.1093,24696.0
2016-02-01 13:10:00,28.25,28.27,28.16,28.17,35781.0,20.1093,20.1235,20.0452,20.0523,35781.0
2016-02-01 13:15:00,28.17,28.21,28.16,28.17,21887.0,20.0523,20.0808,20.0452,20.0523,21887.0
2016-02-01 13:20:00,28.16,28.26,28.16,28.22,12585.0,20.0452,20.1164,20.0452,20.0879,12585.0
2016-02-01 13:25:00,28.23,28.33,28.23,28.31,22111.0,20.095,20.1662,20.095,20.152,22111.0
2016-02-01 13:30:00,28.32,28.33,28.29,28.31,45465.0,20.1591,20.1662,20.1377,20.152,45465.0
2016-02-01 13:35:00,28.31,28.41,28.31,28.36,33921.0,20.152,20.2232,20.152,20.1876,33921.0
2016-02-01 13:40:00,28.35,28.38,28.32,28.33,28748.0,20.1804,20.2018,20.1591,20.1662,28748.0
2016-02-01 13:45:00,28.33,28.39,28.3,28.38,20656.0,20.1662,20.2089,20.1449,20.2018,20656.0
2016-02-01 13:50:00,28.38,28.38,28.29,28.31,33194.0,20.2018,20.2018,20.1377,20.152,33194.0
2016-02-01 13:55:00,28.31,28.36,28.3,28.34,33378.0,20.152,20.1876,20.1449,20.1733,33378.0
2016-02-01 14:00:00,28.34,28.4,28.33,28.39,27125.0,20.1733,20.216,20.1662,20.2089,27125.0
2016-02-01 14:05:00,28.39,28.41,28.37,28.38,69905.0,20.2089,20.2232,20.1947,20.2018,69905.0
2016-02-01 14:10:00,28.38,28.43,28.36,28.42,41208.0,20.2018,20.2374,20.1876,20.2303,41208.0
2016-02-01 14:15:00,28.41,28.42,28.36,28.39,33657.0,20.2232,20.2303,20.1876,20.2089,33657.0
2016-02-01 14:20:00,28.4,28.41,28.38,28.41,23969.0,20.216,20.2232,20.2018,20.2232,23969.0
2016-02-01 14:25:00,28.42,28.45,28.4,28.45,27852.0,20.2303,20.2516,20.216,20.2516,27852.0
2016-02-01 14:30:00,28.45,28.49,28.43,28.49,60659.0,20.2516,20.2801,20.2374,20.2801,60659.0
2016-02-01 14:35:00,28.49,28.52,28.47,28.52,47321.0,20.2801,20.3015,20.2659,20.3015,47321.0
2016-02-01 14:40:00,28.52,28.6,28.52,28.58,31381.0,20.3015,20.3584,20.3015,20.3442,31381.0
2016-02-01 14:45:00,28.59,28.59,28.48,28.51,39703.0,20.3513,20.3513,20.273,20.2943,39703.0
2016-02-01 14:50:00,28.52,28.52,28.48,28.5,35406.0,20.3015,20.3015,20.273,20.2872,35406.0
2016-02-01 14:55:00,28.5,28.59,28.5,28.58,31576.0,20.2872,20.3513,20.2872,20.3442,31576.0
2016-02-01 15:00:00,28.58,28.6,28.56,28.59,39911.0,20.3442,20.3584,20.3299,20.3513,39911.0
2016-02-01 15:05:00,28.59,28.6,28.54,28.58,49059.0,20.3513,20.3584,20.3157,20.3442,49059.0
2016-02-01 15:10:00,28.58,28.6,28.53,28.58,45449.0,20.3442,20.3584,20.3086,20.3442,45449.0
2016-02-01 15:15:00,28.58,28.7,28.57,28.66,76446.0,20.3442,20.4296,20.3371,20.4011,76446.0
2016-02-01 15:20:00,28.66,28.7,28.64,28.66,67222.0,20.4011,20.4296,20.3869,20.4011,67222.0
2016-02-01 15:25:00,28.66,28.68,28.62,28.66,49541.0,20.4011,20.4154,20.3726,20.4011,49541.0
2016-02-01 15:30:00,28.66,28.67,28.57,28.59,70047.0,20.4011,20.4082,20.3371,20.3513,70047.0
2016-02-01 15:35:00,28.6,28.67,28.52,28.53,138367.0,20.3584,20.4082,20.3015,20.3086,138367.0
2016-02-01 15:40:00,28.53,28.6,28.53,28.6,80032.0,20.3086,20.3584,20.3086,20.3584,80032.0
2016-02-01 15:45:00,28.6,28.61,28.5,28.54,123924.0,20.3584,20.3655,20.2872,20.3157,123924.0
2016-02-01 15:50:00,28.55,28.58,28.5,28.51,195197.0,20.3228,20.3442,20.2872,20.2943,195197.0
2016-02-01 15:55:00,28.5,28.6,28.49,28.55,358084.0,20.2872,20.3584,20.2801,20.3228,358084.0
2016-02-02 09:30:00,28.43,28.64,28.25,28.47,109741.0,20.2374,20.3869,20.1093,20.2659,109741.0
2016-02-02 09:35:00,28.46,28.47,28.34,28.35,11941.0,20.2587,20.2659,20.1733,20.1804,11941.0
2016-02-02 09:40:00,28.33,28.39,28.25,28.3,28915.0,20.1662,20.2089,20.1093,20.1449,28915.0
2016-02-02 09:45:00,28.29,28.35,28.28,28.29,38639.0,20.1377,20.1804,20.1306,20.1377,38639.0
2016-02-02 09:50:00,28.28,28.3,28.11,28.11,62781.0,20.1306,20.1449,20.0096,20.0096,62781.0
2016-02-02 09:55:00,28.11,28.11,27.97,27.97,141181.0,20.0096,20.0096,19.91,19.91,141181.0
2016-02-02 10:00:00,27.97,28.08,27.92,28.05,66268.0,19.91,19.9883,19.8744,19.9669,66268.0
2016-02-02 10:05:00,28.05,28.1,28.03,28.05,38199.0,19.9669,20.0025,19.9527,19.9669,38199.0
2016-02-02 10:10:00,28.05,28.08,28.02,28.05,40399.0,19.9669,19.9883,19.9455,19.9669,40399.0
2016-02-02 10:15:00,28.03,28.12,28.02,28.07,53683.0,19.9527,20.0167,19.9455,19.9811,53683.0
2016-02-02 10:20:00,28.06,28.08,28.01,28.02,52336.0,19.974,19.9883,19.9384,19.9455,52336.0
2016-02-02 10:25:00,28.02,28.13,27.99,28.1,46380.0,19.9455,20.0238,19.9242,20.0025,46380.0
2016-02-02 10:30:00,28.1,28.17,28.08,28.14,31583.0,20.0025,20.0523,19.9883,20.031,31583.0
2016-02-02 10:35:00,28.13,28.16,28.1,28.15,40036.0,20.0238,20.0452,20.0025,20.0381,40036.0
2016-02-02 10:40:00,28.14,28.17,28.1,28.13,46735.0,20.031,20.0523,20.0025,20.0238,46735.0
2016-02-02 10:45:00,28.13,28.15,28.1,28.14,23398.0,20.0238,20.0381,20.0025,20.031,23398.0
2016-02-02 10:50:00,28.14,28.22,28.13,28.21,30431.0,20.031,20.0879,20.0238,20.0808,30431.0
2016-02-02 10:55:00,28.22,28.26,28.21,28.21,22787.0,20.0879,20.1164,20.0808,20.0808,22787.0
2016-02-02 11:00:00,28.22,28.34,28.22,28.32,55166.0,20.0879,20.1733,20.0879,20.1591,55166.0
2016-02-02 11:05:00,28.31,28.37,28.3,28.36,25374.0,20.152,20.1947,20.1449,20.1876,25374.0
2016-02-02 11:10:00,28.36,28.46,28.35,28.45,30723.0,20.1876,20.2587,20.1804,20.2516,30723.0
2016-02-02 11:15:00,28.44,28.45,28.39,28.4,30591.0,20.2445,20.2516,20.2089,20.216,30591.0
2016-02-02 11:20:00,28.4,28.44,28.39,28.43,27550.0,20.216,20.2445,20.2089,20.2374,27550.0
2016-02-02 11:25:00,28.44,28.44,28.33,28.38,26289.0,20.2445,20.2445,20.1662,20.2018,26289.0
2016-02-02 11:30:00,28.38,28.49,28.37,28.46,30830.0,20.2018,20.2801,20.1947,20.2587,30830.0
2016-02-02 11:35:00,28.46,28.47,28.43,28.46,28103.0,20.2587,20.2659,20.2374,20.2587,28103.0
2016-02-02 11:40:00,28.45,28.45,28.39,28.4,56587.0,20.2516,20.2516,20.2089,20.216,56587.0
2016-02-02 11:45:00,28.4,28.41,28.36,28.36,24057.0,20.216,20.2232,20.1876,20.1876,24057.0
2016-02-02 11:50:00,28.36,28.42,28.36,28.37,24333.0,20.1876,20.2303,20.1876,20.1947,24333.0
2016-02-02 11:55:00,28.37,28.38,28.31,28.33,21721.0,20.1947,20.2018,20.152,20.1662,21721.0
2016-02-02 12:00:00,28.33,28.35,28.27,28.27,23504.0,20.1662,20.1804,20.1235,20.1235,23504.0
2016-02-02 12:05:00,28.26,28.29,28.24,28.27,21074.0,20.1164,20.1377,20.1021,20.1235,21074.0
2016-02-02 12:10:00,28.28,28.31,28.24,28.25,17411.0,20.1306,20.152,20.1021,20.1093,17411.0
2016-02-02 12:15:00,28.24,28.3,28.2,28.29,30920.0,20.1021,20.1449,20.0737,20.1377,30920.0
2016-02-02 12:20:00,28.29,28.31,28.29,28.29,10903.0,20.1377,20.152,20.1377,20.1377,10903.0
2016-02-02 12:25:00,28.29,28.38,28.29,28.38,39302.0,20.1377,20.2018,20.1377,20.2018,39302.0
2016-02-02 12:30:00,28.38,28.41,28.36,28.41,23932.0,20.2018,20.2232,20.1876,20.2232,23932.0
2016-02-02 12:35:00,28.41,28.45,28.4,28.44,18663.0,20.2232,20.2516,20.216,20.2445,18663.0
2016-02-02 12:40:00,28.45,28.45,28.41,28.42,24720.0,20.2516,20.2516,20.2232,20.2303,24720.0
2016-02-02 12:45:00,28.43,28.47,28.42,28.45,38096.0,20.2374,20.2659,20.2303,20.2516,38096.0
2016-02-02 12:50:00,28.46,28.46,28.41,28.45,23227.0,20.2587,20.2587,20.2232,20.2516,23227.0
2016-02-02 12:55:00,28.45,28.46,28.36,28.42,20696.0,20.2516,20.2587,20.1876,20.2303,20696.0
2016-02-02 13:00:00,28.42,28.42,28.35,28.41,20575.0,20.2303,20.2303,20.1804,20.2232,20575.0
2016-02-02 13:05:00,28.41,28.45,28.36,28.39,21515.0,20.2232,20.2516,20.1876,20.2089,21515.0
2016-02-02 13:10:00,28.39,28.42,28.38,28.41,10366.0,20.2089,20.2303,20.2018,20.2232,10366.0
2016-02-02 13:15:00,28.41,28.41,28.38,28.4,17252.0,20.2232,20.2232,20.2018,20.216,17252.0
2016-02-02 13:20:00,28.4,28.4,28.37,28.4,24884.0,20.216,20.216,20.1947,20.216,24884.0
2016-02-02 13:25:00,28.4,28.47,28.38,28.47,29439.0,20.216,20.2659,20.2018,20.2659,29439.0
2016-02-02 13:30:00,28.48,28.48,28.4,28.45,22357.0,20.273,20.273,20.216,20.2516,22357.0
2016-02-02 13:35:00,28.44,28.44,28.37,28.38,22924.0,20.2445,20.2445,20.1947,20.2018,22924.0
2016-02-02 13:40:00,28.38,28.43,28.36,28.43,22681.0,20.2018,20.2374,20.1876,20.2374,22681.0
2016-02-02 13:45:00,28.43,28.44,28.38,28.39,21894.0,20.2374,20.2445,20.2018,20.2089,21894.0
2016-02-02 13:50:00,28.38,28.4,28.35,28.36,16466.0,20.2018,20.216,20.1804,20.1876,16466.0
2016-02-02 13:55:00,28.37,28.38,28.31,28.34,39037.0,20.1947,20.2018,20.152,20.1733,39037.0
2016-02-02 14:00:00,28.34,28.4,28.34,28.38,52597.0,20.1733,20.216,20.1733,20.2018,52597.0
2016-02-02 14:05:00,28.39,28.43,28.38,28.39,26658.0,20.2089,20.2374,20.2018,20.2089,26658.0
2016-02-02 14:10:00,28.39,28.39,28.3,28.35,56792.0,20.2089,20.2089,20.1449,20.1804,56792.0
2016-02-02 14:15:00,28.35,28.39,28.34,28.37,24971.0,20.1804,20.2089,20.1733,20.1947,24971.0
2016-02-02 14:20:00,28.35,28.39,28.32,28.33,39542.0,20.1804,20.2089,20.1591,20.1662,39542.0
2016-02-02 14:25:00,28.32,28.32,28.29,28.29,17098.0,20.1591,20.1591,20.1377,20.1377,17098.0
2016-02-02 14:30:00,28.29,28.33,28.28,28.33,20396.0,20.1377,20.1662,20.1306,20.1662,20396.0
2016-02-02 14:35:00,28.33,28.35,28.29,28.33,28690.0,20.1662,20.1804,20.1377,20.1662,28690.0
2016-02-02 14:40:00,28.33,28.37,28.32,28.35,20475.0,20.1662,20.1947,20.1591,20.1804,20475.0
2016-02-02 14:45:00,28.36,28.39,28.34,28.35,32544.0,20.1876,20.2089,20.1733,20.1804,32544.0
2016-02-02 14:50:00,28.35,28.39,28.31,28.31,60823.0,20.1804,20.2089,20.152,20.152,60823.0
2016-02-02 14:55:00,28.31,28.31,28.24,28.24,17005.0,20.152,20.152,20.1021,20.1021,17005.0
2016-02-02 15:00:00,28.24,28.28,28.23,28.24,28876.0,20.1021,20.1306,20.095,20.1021,28876.0
2016-02-02 15:05:00,28.25,28.26,28.19,28.19,38525.0,20.1093,20.1164,20.0666,20.0666,38525.0
2016-02-02 15:10:00,28.18,28.24,28.17,28.23,91575.0,20.0594,20.1021,20.0523,20.095,91575.0
2016-02-02 15:15:00,28.23,28.31,28.23,28.26,49344.0,20.095,20.152,20.095,20.1164,49344.0
2016-02-02 15:20:00,28.25,28.25,28.18,28.21,47079.0,20.1093,20.1093,20.0594,20.0808,47079.0
2016-02-02 15:25:00,28.21,28.28,28.18,28.26,48231.0,20.0808,20.1306,20.0594,20.1164,48231.0
2016-02-02 15:30:00,28.26,28.32,28.25,28.3,43189.0,20.1164,20.1591,20.1093,20.1449,43189.0
2016-02-02 15:35:00,28.29,28.34,28.25,28.33,59998.0,20.1377,20.1733,20.1093,20.1662,59998.0
2016-02-02 15:40:00,28.33,28.38,28.3,28.35,70754.0,20.1662,20.2018,20.1449,20.1804,70754.0
2016-02-02 15:45:00,28.35,28.4,28.32,28.39,89784.0,20.1804,20.216,20.1591,20.2089,89784.0
2016-02-02 15:50:00,28.39,28.39,28.32,28.37,58889.0,20.2089,20.2089,20.1591,20.1947,58889.0
2016-02-02 15:55:00,28.36,28.39,28.29,28.32,343100.0,20.1876,20.2089,20.1377,20.1591,343100.0
2016-02-03 09:30:00,28.29,28.45,28.07,28.26,55892.0,20.1377,20.2516,19.9811,20.1164,55892.0
2016-02-03 09:35:00,28.25,28.43,28.15,28.42,34501.0,20.1093,20.2374,20.0381,20.2303,34501.0
2016-02-03 09:40:00,28.42,28.42,28.01,28.07,42501.0,20.2303,20.2303,19.9384,19.9811,42501.0
2016-02-03 09:45:00,28.09,28.35,28.09,28.28,22833.0,19.9954,20.1804,19.9954,20.1306,22833.0
2016-02-03 09:50:00,28.28,28.31,28.06,28.09,47360.0,20.1306,20.152,19.974,19.9954,47360.0
2016-02-03 09:55:00,28.08,28.15,28.02,28.13,29240.0,19.9883,20.0381,19.9455,20.0238,29240.0
2016-02-03 10:00:00,28.11,28.13,27.97,28.0,59449.0,20.0096,20.0238,19.91,19.9313,59449.0
2016-02-03 10:05:00,27.98,28.02,27.75,27.75,55481.0,19.9171,19.9455,19.7533,19.7533,55481.0
2016-02-03 10:10:00,27.77,27.91,27.75,27.88,103528.0,19.7676,19.8672,19.7533,19.8459,103528.0
2016-02-03 10:15:00,27.88,27.97,27.86,27.92,38308.0,19.8459,19.91,19.8317,19.8744,38308.0
2016-02-03 10:20:00,27.92,28.0,27.9,28.0,39707.0,19.8744,19.9313,19.8601,19.9313,39707.0
2016-02-03 10:25:00,27.99,28.0,27.83,27.83,71709.0,19.9242,19.9313,19.8103,19.8103,71709.0
2016-02-03 10:30:00,27.8,27.83,27.66,27.71,75846.0,19.7889,19.8103,19.6893,19.7249,75846.0
2016-02-03 10:35:00,27.71,27.71,27.51,27.63,98782.0,19.7249,19.7249,19.5825,19.6679,98782.0
2016-02-03 10:40:00,27.63,27.69,27.61,27.64,77649.0,19.6679,19.7106,19.6537,19.675,77649.0
2016-02-03 10:45:00,27.64,27.77,27.62,27.75,79673.0,19.675,19.7676,19.6608,19.7533,79673.0
2016-02-03 10:50:00,27.74,27.88,27.72,27.87,64576.0,19.7462,19.8459,19.732,19.8388,64576.0
2016-02-03 10:55:00,27.87,27.98,27.85,27.92,50479.0,19.8388,19.9171,19.8245,19.8744,50479.0
2016-02-03 11:00:00,27.93,27.93,27.79,27.8,49937.0,19.8815,19.8815,19.7818,19.7889,49937.0
2016-02-03 11:05:00,27.8,27.81,27.74,27.8,32425.0,19.7889,19.7961,19.7462,19.7889,32425.0
2016-02-03 11:10:00,27.79,27.84,27.73,27.84,33369.0,19.7818,19.8174,19.7391,19.8174,33369.0
2016-02-03 11:15:00,27.84,27.96,27.8,27.94,32622.0,19.8174,19.9028,19.7889,19.8886,32622.0
2016-02-03 11:20:00,27.93,28.04,27.93,27.99,46619.0,19.8815,19.9598,19.8815,19.9242,46619.0
2016-02-03 11:25:00,27.98,28.02,27.95,27.97,35285.0,19.9171,19.9455,19.8957,19.91,35285.0
2016-02-03 11:30:00,27.98,27.99,27.92,27.94,58379.0,19.9171,19.9242,19.8744,19.8886,58379.0
2016-02-03 11:35:00,27.93,28.07,27.89,28.05,54842.0,19.8815,19.9811,19.853,19.9669,54842.0
2016-02-03 11:40:00,28.06,28.14,28.05,28.11,25524.0,19.974,20.031,19.9669,20.0096,25524.0
2016-02-03 11:45:00,28.12,28.19,28.12,28.16,42341.0,20.0167,20.0666,20.0167,20.0452,42341.0
2016-02-03 11:50:00,28.16,28.21,28.05,28.1,44051.0,20.0452,20.0808,19.9669,20.0025,44051.0
2016-02-03 11:55:00,28.1,28.12,28.07,28.11,20054.0,20.0025,20.0167,19.9811,20.0096,20054.0
2016-02-03 12:00:00,28.12,28.27,28.12,28.26,29500.0,20.0167,20.1235,20.0167,20.1164,29500.0
2016-02-03 12:05:00,28.26,28.33,28.2,28.31,24968.0,20.1164,20.1662,20.0737,20.152,24968.0
2016-02-03 12:10:00,28.31,28.32,28.23,28.28,25485.0,20.152,20.1591,20.095,20.1306,25485.0
2016-02-03 12:15:00,28.29,28.34,28.22,28.24,18276.0,20.1377,20.1733,20.0879,20.1021,18276.0
2016-02-03 12:20:00,28.22,28.31,28.22,28.27,13679.0,20.0879,20.152,20.0879,20.1235,13679.0
2016-02-03 12:25:00,28.27,28.28,28.15,28.17,17393.0,20.1235,20.1306,20.0381,20.0523,17393.0
2016-02-03 12:30:00,28.16,28.17,28.07,28.11,22471.0,20.0452,20.0523,19.9811,20.0096,22471.0
2016-02-03 12:35:00,28.1,28.15,28.08,28.13,17178.0,20.0025,20.0381,19.9883,20.0238,17178.0
2016-02-03 12:40:00,28.11,28.15,28.09,28.1,13645.0,20.0096,20.0381,19.9954,20.0025,13645.0
2016-02-03 12:45:00,28.11,28.16,28.09,28.15,32496.0,20.0096,20.0452,19.9954,20.0381,32496.0
2016-02-03 12:50:00,28.16,28.17,28.1,28.15,14586.0,20.0452,20.0523,20.0025,20.0381,14586.0
2016-02-03 12:55:00,28.15,28.25,28.15,28.25,26329.0,20.0381,20.1093,20.0381,20.1093,26329.0
2016-02-03 13:00:00,28.24,28.29,28.22,28.24,20813.0,20.1021,20.1377,20.0879,20.1021,20813.0
2016-02-03 13:05:00,28.22,28.27,28.16,28.18,17277.0,20.0879,20.1235,20.0452,20.0594,17277.0
2016-02-03 13:10:00,28.17,28.2,28.17,28.18,13688.0,20.0523,20.0737,20.0523,20.0594,13688.0
2016-02-03 13:15:00,28.18,28.23,28.18,28.18,23021.0,20.0594,20.095,20.0594,20.0594,23021.0
2016-02-03 13:20:00,28.17,28.2,28.09,28.16,24468.0,20.0523,20.0737,19.9954,20.0452,24468.0
2016-02-03 13:25:00,28.17,28.17,28.11,28.12,29467.0,20.0523,20.0523,20.0096,20.0167,29467.0
2016-02-03 13:30:00,28.12,28.14,28.02,28.03,27976.0,20.0167,20.031,19.9455,19.9527,27976.0
2016-02-03 13:35:00,28.02,28.03,27.96,27.97,31032.0,19.9455,19.9527,19.9028,19.91,31032.0
2016-02-03 13:40:00,27.97,28.02,27.95,28.01,10632.0,19.91,19.9455,19.8957,19.9384,10632.0
2016-02-03 13:45:00,28.02,28.03,27.94,27.96,21131.0,19.9455,19.9527,19.8886,19.9028,21131.0
2016-02-03 13:50:00,27.96,27.96,27.89,27.93,21744.0,19.9028,19.9028,19.853,19.8815,21744.0
2016-02-03 13:55:00,27.92,27.95,27.9,27.91,16430.0,19.8744,19.8957,19.8601,19.8672,16430.0
2016-02-03 14:00:00,27.91,27.98,27.9,27.96,46550.0,19.8672,19.9171,19.8601,19.9028,46550.0
2016-02-03 14:05:00,27.95,28.03,27.93,27.99,18842.0,19.8957,19.9527,19.8815,19.9242,18842.0
2016-02-03 14:10:00,27.99,28.08,27.98,28.06,22400.0,19.9242,19.9883,19.9171,19.974,22400.0
2016-02-03 14:15:00,28.06,28.09,28.02,28.02,39132.0,19.974,19.9954,19.9455,19.9455,39132.0
2016-02-03 14:20:00,28.02,28.2,28.02,28.2,31884.0,19.9455,20.0737,19.9455,20.0737,31884.0
2016-02-03 14:25:00,28.21,28.32,28.18,28.31,102074.0,20.0808,20.1591,20.0594,20.152,102074.0
2016-02-03 14:30:00,28.31,28.36,28.25,28.28,56025.0,20.152,20.1876,20.1093,20.1306,56025.0
2016-02-03 14:35:00,28.28,28.3,28.18,28.21,40208.0,20.1306,20.1449,20.0594,20.0808,40208.0
2016-02-03 14:40:00,28.22,28.37,28.21,28.37,111006.0,20.0879,20.1947,20.0808,20.1947,111006.0
2016-02-03 14:45:00,28.37,28.42,28.33,28.33,56933.0,20.1947,20.2303,20.1662,20.1662,56933.0
2016-02-03 14:50:00,28.33,28.34,28.24,28.24,32516.0,20.1662,20.1733,20.1021,20.1021,32516.0
2016-02-03 14:55:00,28.24,28.31,28.24,28.29,39400.0,20.1021,20.152,20.1021,20.1377,39400.0
2016-02-03 15:00:00,28.3,28.32,28.23,28.25,53758.0,20.1449,20.1591,20.095,20.1093,53758.0
2016-02-03 15:05:00,28.25,28.38,28.24,28.38,47670.0,20.1093,20.2018,20.1021,20.2018,47670.0
2016-02-03 15:10:00,28.38,28.43,28.37,28.39,39530.0,20.2018,20.2374,20.1947,20.2089,39530.0
2016-02-03 15:15:00,28.38,28.38,28.29,28.34,47984.0,20.2018,20.2018,20.1377,20.1733,47984.0
2016-02-03 15:20:00,28.34,28.37,28.26,28.34,42166.0,20.1733,20.1947,20.1164,20.1733,42166.0
2016-02-03 15:25:00,28.35,28.36,28.26,28.29,31258.0,20.1804,20.1876,20.1164,20.1377,31258.0
2016-02-03 15:30:00,28.29,28.34,28.27,28.3,63755.0,20.1377,20.1733,20.1235,20.1449,63755.0
2016-02-03 15:35:00,28.3,28.31,28.18,28.22,53147.0,20.1449,20.152,20.0594,20.0879,53147.0
2016-02-03 15:40:00,28.21,28.29,28.18,28.28,57029.0,20.0808,20.1377,20.0594,20.1306,57029.0
2016-02-03 15:45:00,28.29,28.31,28.25,28.28,81816.0,20.1377,20.152,20.1093,20.1306,81816.0
2016-02-03 15:50:00,28.28,28.35,28.27,28.35,92955.0,20.1306,20.1804,20.1235,20.1804,92955.0
2016-02-03 15:55:00,28.35,28.36,28.28,28.33,170383.0,20.1804,20.1876,20.1306,20.1662,170383.0
2016-02-04 09:30:00,27.82,27.91,27.5,27.72,108885.0,19.8032,19.8672,19.5754,19.732,108885.0
2016-02-04 09:35:00,27.71,27.86,27.67,27.77,36033.0,19.7249,19.8317,19.6964,19.7676,36033.0
2016-02-04 09:40:00,27.76,28.0,27.76,27.98,72836.0,19.7605,19.9313,19.7605,19.9171,72836.0
2016-02-04 09:45:00,27.98,28.13,27.96,28.03,57003.0,19.9171,20.0238,19.9028,19.9527,57003.0
2016-02-04 09:50:00,28.03,28.21,27.99,28.17,67897.0,19.9527,20.0808,19.9242,20.0523,67897.0
2016-02-04 09:55:00,28.17,28.23,28.08,28.21,46269.0,20.0523,20.095,19.9883,20.0808,46269.0
2016-02-04 10:00:00,28.23,28.28,28.08,28.25,60648.0,20.095,20.1306,19.9883,20.1093,60648.0
2016-02-04 10:05:00,28.26,28.42,28.22,28.28,130848.0,20.1164,20.2303,20.0879,20.1306,130848.0
2016-02-04 10:10:00,28.28,28.42,28.25,28.41,75621.0,20.1306,20.2303,20.1093,20.2232,75621.0
2016-02-04 10:15:00,28.41,28.42,28.29,28.38,64118.0,20.2232,20.2303,20.1377,20.2018,64118.0
2016-02-04 10:20:00,28.38,28.48,28.35,28.41,38794.0,20.2018,20.273,20.1804,20.2232,38794.0
2016-02-04 10:25:00,28.4,28.51,28.4,28.51,51617.0,20.216,20.2943,20.216,20.2943,51617.0
2016-02-04 10:30:00,28.51,28.53,28.38,28.43,63788.0,20.2943,20.3086,20.2018,20.2374,63788.0
2016-02-04 10:35:00,28.43,28.46,28.39,28.43,47699.0,20.2374,20.2587,20.2089,20.2374,47699.0
2016-02-04 10:40:00,28.44,28.46,28.36,28.36,37371.0,20.2445,20.2587,20.1876,20.1876,37371.0
2016-02-04 10:45:00,28.37,28.45,28.35,28.44,22571.0,20.1947,20.2516,20.1804,20.2445,22571.0
2016-02-04 10:50:00,28.45,28.49,28.37,28.42,67177.0,20.2516,20.2801,20.1947,20.2303,67177.0
2016-02-04 10:55:00,28.43,28.45,28.34,28.37,64042.0,20.2374,20.2516,20.1733,20.1947,64042.0
2016-02-04 11:00:00,28.37,28.39,28.28,28.28,64868.0,20.1947,20.2089,20.1306,20.1306,64868.0
2016-02-04 11:05:00,28.27,28.28,28.12,28.13,86127.0,20.1235,20.1306,20.0167,20.0238,86127.0
2016-02-04 11:10:00,28.13,28.14,27.99,28.0,122894.0,20.0238,20.031,19.9242,19.9313,122894.0
2016-02-04 11:15:00,28.0,28.17,27.98,28.03,148453.0,19.9313,20.0523,19.9171,19.9527,148453.0
2016-02-04 11:20:00,28.03,28.06,27.99,28.05,53271.0,19.9527,19.974,19.9242,19.9669,53271.0
2016-02-04 11:25:00,28.05,28.14,28.04,28.1,59941.0,19.9669,20.031,19.9598,20.0025,59941.0
2016-02-04 11:30:00,28.11,28.12,28.05,28.1,65458.0,20.0096,20.0167,19.9669,20.0025,65458.0
2016-02-04 11:35:00,28.1,28.15,28.09,28.11,28403.0,20.0025,20.0381,19.9954,20.0096,28403.0
2016-02-04 11:40:00,28.11,28.13,27.97,27.98,75020.0,20.0096,20.0238,19.91,19.9171,75020.0
2016-02-04 11:45:00,27.98,28.0,27.83,27.91,65557.0,19.9171,19.9313,19.8103,19.8672,65557.0
2016-02-04 11:50:00,27.92,28.0,27.91,27.97,47681.0,19.8744,19.9313,19.8672,19.91,47681.0
2016-02-04 11:55:00,27.97,28.03,27.92,27.94,34495.0,19.91,19.9527,19.8744,19.8886,34495.0
2016-02-04 12:00:00,27.94,28.08,27.94,28.07,30653.0,19.8886,19.9883,19.8886,19.9811,30653.0
2016-02-04 12:05:00,28.07,28.18,28.03,28.14,43861.0,19.9811,20.0594,19.9527,20.031,43861.0
2016-02-04 12:10:00,28.13,28.23,28.12,28.15,26540.0,20.0238,20.095,20.0167,20.0381,26540.0
2016-02-04 12:15:00,28.15,28.24,28.12,28.21,17770.0,20.0381,20.1021,20.0167,20.0808,17770.0
2016-02-04 12:20:00,28.23,28.23,28.15,28.18,27870.0,20.095,20.095,20.0381,20.0594,27870.0
2016-02-04 12:25:00,28.18,28.19,28.11,28.17,41157.0,20.0594,20.0666,20.0096,20.0523,41157.0
2016-02-04 12:30:00,28.17,28.2,28.15,28.17,16683.0,20.0523,20.0737,20.0381,20.0523,16683.0
2016-02-04 12:35:00,28.18,28.33,28.17,28.33,59351.0,20.0594,20.1662,20.0523,20.1662,59351.0
2016-02-04 12:40:00,28.33,28.43,28.33,28.36,33798.0,20.1662,20.2374,20.1662,20.1876,33798.0
2016-02-04 12:45:00,28.36,28.37,28.26,28.34,40556.0,20.1876,20.1947,20.1164,20.1733,40556.0
2016-02-04 12:50:00,28.35,28.4,28.3,28.35,28913.0,20.1804,20.216,20.1449,20.1804,28913.0
2016-02-04 12:55:00,28.35,28.39,28.33,28.33,41072.0,20.1804,20.2089,20.1662,20.1662,41072.0
2016-02-04 13:00:00,28.33,28.4,28.33,28.39,27970.0,20.1662,20.216,20.1662,20.2089,27970.0
2016-02-04 13:05:00,28.39,28.4,28.3,28.34,51336.0,20.2089,20.216,20.1449,20.1733,51336.0
2016-02-04 13:10:00,28.35,28.38,28.3,28.3,56800.0,20.1804,20.2018,20.1449,20.1449,56800.0
2016-02-04 13:15:00,28.3,28.31,28.19,28.2,66761.0,20.1449,20.152,20.0666,20.0737,66761.0
2016-02-04 13:20:00,28.21,28.25,28.17,28.17,48381.0,20.0808,20.1093,20.0523,20.0523,48381.0
2016-02-04 13:25:00,28.17,28.2,28.11,28.18,79508.0,20.0523,20.0737,20.0096,20.0594,79508.0
2016-02-04 13:30:00,28.18,28.25,28.18,28.25,35729.0,20.0594,20.1093,20.0594,20.1093,35729.0
2016-02-04 13:35:00,28.26,28.33,28.24,28.28,33363.0,20.1164,20.1662,20.1021,20.1306,33363.0
2016-02-04 13:40:00,28.28,28.33,28.22,28.32,29118.0,20.1306,20.1662,20.0879,20.1591,29118.0
2016-02-04 13:45:00,28.32,28.33,28.23,28.23,25050.0,20.1591,20.1662,20.095,20.095,25050.0
2016-02-04 13:50:00,28.23,28.31,28.23,28.3,38724.0,20.095,20.152,20.095,20.1449,38724.0
2016-02-04 13:55:00,28.3,28.34,28.24,28.24,36095.0,20.1449,20.1733,20.1021,20.1021,36095.0
2016-02-04 14:00:00,28.24,28.25,28.16,28.19,45802.0,20.1021,20.1093,20.0452,20.0666,45802.0
2016-02-04 14:05:00,28.18,28.22,28.11,28.16,66181.0,20.0594,20.0879,20.0096,20.0452,66181.0
2016-02-04 14:10:00,28.16,28.24,28.14,28.24,29912.0,20.0452,20.1021,20.031,20.1021,29912.0
2016-02-04 14:15:00,28.24,28.26,28.21,28.23,32580.0,20.1021,20.1164,20.0808,20.095,32580.0
2016-02-04 14:20:00,28.23,28.23,28.17,28.18,26641.0,20.095,20.095,20.0523,20.0594,26641.0
2016-02-04 14:25:00,28.19,28.21,28.14,28.16,21099.0,20.0666,20.0808,20.031,20.0452,21099.0
2016-02-04 14:30:00,28.16,28.23,28.15,28.2,24670.0,20.0452,20.095,20.0381,20.0737,24670.0
2016-02-04 14:35:00,28.21,28.22,28.14,28.15,53638.0,20.0808,20.0879,20.031,20.0381,53638.0
2016-02-04 14:40:00,28.16,28.18,28.11,28.12,55019.0,20.0452,20.0594,20.0096,20.0167,55019.0
2016-02-04 14:45:00,28.13,28.2,28.13,28.18,31264.0,20.0238,20.0737,20.0238,20.0594,31264.0
2016-02-04 14:50:00,28.17,28.19,28.11,28.13,24458.0,20.0523,20.0666,20.0096,20.0238,24458.0
2016-02-04 14:55:00,28.13,28.24,28.12,28.21,45463.0,20.0238,20.1021,20.0167,20.0808,45463.0
2016-02-04 15:00:00,28.21,28.23,28.18,28.19,42068.0,20.0808,20.095,20.0594,20.0666,42068.0
2016-02-04 15:05:00,28.2,28.2,28.16,28.18,47932.0,20.0737,20.0737,20.0452,20.0594,47932.0
2016-02-04 15:10:00,28.18,28.27,28.17,28.27,43259.0,20.0594,20.1235,20.0523,20.1235,43259.0
2016-02-04 15:15:00,28.26,28.33,28.22,28.23,93056.0,20.1164,20.1662,20.0879,20.095,93056.0
2016-02-04 15:20:00,28.22,28.29,28.22,28.27,71027.0,20.0879,20.1377,20.0879,20.1235,71027.0
2016-02-04 15:25:00,28.27,28.29,28.24,28.25,59473.0,20.1235,20.1377,20.1021,20.1093,59473.0
2016-02-04 15:30:00,28.25,28.34,28.25,28.3,110598.0,20.1093,20.1733,20.1093,20.1449,110598.0
2016-02-04 15:35:00,28.3,28.37,28.3,28.33,64486.0,20.1449,20.1947,20.1449,20.1662,64486.0
2016-02-04 15:40:00,28.33,28.35,28.31,28.33,118202.0,20.1662,20.1804,20.152,20.1662,118202.0
2016-02-04 15:45:00,28.34,28.35,28.29,28.31,110457.0,20.1733,20.1804,20.1377,20.152,110457.0
2016-02-04 15:50:00,28.32,28.34,28.29,28.34,86393.0,20.1591,20.1733,20.1377,20.1733,86393.0
2016-02-04 15:55:00,28.34,28.4,28.34,28.36,158875.0,20.1733,20.216,20.1733,20.1876,158875.0
2016-02-05 09:30:00,28.28,28.37,28.16,28.26,98984.0,20.1306,20.1947,20.0452,20.1164,98984.0
2016-02-05 09:35:00,28.23,28.5,28.23,28.48,22013.0,20.095,20.2872,20.095,20.273,22013.0
2016-02-05 09:40:00,28.48,28.49,28.22,28.34,46506.0,20.273,20.2801,20.0879,20.1733,46506.0
2016-02-05 09:45:00,28.34,28.34,28.1,28.12,64255.0,20.1733,20.1733,20.0025,20.0167,64255.0
2016-02-05 09:50:00,28.13,28.2,28.1,28.14,110069.0,20.0238,20.0737,20.0025,20.031,110069.0
2016-02-05 09:55:00,28.13,28.21,28.1,28.12,47587.0,20.0238,20.0808,20.0025,20.0167,47587.0
2016-02-05 10:00:00,28.12,28.34,28.1,28.34,74264.0,20.0167,20.1733,20.0025,20.1733,74264.0
2016-02-05 10:05:00,28.34,28.35,28.26,28.27,46919.0,20.1733,20.1804,20.1164,20.1235,46919.0
2016-02-05 10:10:00,28.27,28.33,28.15,28.16,61112.0,20.1235,20.1662,20.0381,20.0452,61112.0
2016-02-05 10:15:00,28.16,28.21,28.12,28.19,72000.0,20.0452,20.0808,20.0167,20.0666,72000.0
2016-02-05 10:20:00,28.18,28.3,28.17,28.18,33382.0,20.0594,20.1449,20.0523,20.0594,33382.0
2016-02-05 10:25:00,28.18,28.2,28.09,28.16,37248.0,20.0594,20.0737,19.9954,20.0452,37248.0
2016-02-05 10:30:00,28.17,28.23,28.14,28.22,36077.0,20.0523,20.095,20.031,20.0879,36077.0
2016-02-05 10:35:00,28.23,28.31,28.17,28.21,46815.0,20.095,20.152,20.0523,20.0808,46815.0
2016-02-05 10:40:00,28.22,28.3,28.15,28.25,48094.0,20.0879,20.1449,20.0381,20.1093,48094.0
2016-02-05 10:45:00,28.24,28.24,28.08,28.11,80745.0,20.1021,20.1021,19.9883,20.0096,80745.0
2016-02-05 10:50:00,28.11,28.13,28.0,28.01,128007.0,20.0096,20.0238,19.9313,19.9384,128007.0
2016-02-05 10:55:00,28.0,28.04,27.93,27.95,62867.0,19.9313,19.9598,19.8815,19.8957,62867.0
2016-02-05 11:00:00,27.96,28.02,27.83,27.84,64631.0,19.9028,19.9455,19.8103,19.8174,64631.0
2016-02-05 11:05:00,27.84,27.86,27.79,27.82,78621.0,19.8174,19.8317,19.7818,19.8032,78621.0
2016-02-05 11:10:00,27.82,27.88,27.77,27.83,44662.0,19.8032,19.8459,19.7676,19.8103,44662.0
2016-02-05 11:15:00,27.83,27.94,27.82,27.87,50752.0,19.8103,19.8886,19.8032,19.8388,50752.0
2016-02-05 11:20:00,27.88,27.92,27.84,27.86,84155.0,19.8459,19.8744,19.8174,19.8317,84155.0
2016-02-05 11:25:00,27.86,27.92,27.83,27.92,40717.0,19.8317,19.8744,19.8103,19.8744,40717.0
2016-02-05 11:30:00,27.92,28.03,27.92,28.02,57738.0,19.8744,19.9527,19.8744,19.9455,57738.0
2016-02-05 11:35:00,28.03,28.14,27.98,28.09,35031.0,19.9527,20.031,19.9171,19.9954,35031.0
2016-02-05 11:40:00,28.1,28.2,28.05,28.08,30475.0,20.0025,20.0737,19.9669,19.9883,30475.0
2016-02-05 11:45:00,28.08,28.16,28.03,28.16,44033.0,19.9883,20.0452,19.9527,20.0452,44033.0
2016-02-05 11:50:00,28.16,28.26,28.15,28.23,38247.0,20.0452,20.1164,20.0381,20.095,38247.0
2016-02-05 11:55:00,28.22,28.22,28.09,28.13,65621.0,20.0879,20.0879,19.9954,20.0238,65621.0
2016-02-05 12:00:00,28.12,28.19,28.12,28.19,39558.0,20.0167,20.0666,20.0167,20.0666,39558.0
2016-02-05 12:05:00,28.19,28.28,28.19,28.22,38581.0,20.0666,20.1306,20.0666,20.0879,38581.0
2016-02-05 12:10:00,28.21,28.21,28.13,28.15,36942.0,20.0808,20.0808,20.0238,20.0381,36942.0
2016-02-05 12:15:00,28.15,28.2,28.13,28.19,45215.0,20.0381,20.0737,20.0238,20.0666,45215.0
2016-02-05 12:20:00,28.19,28.32,28.17,28.32,216139.0,20.0666,20.1591,20.0523,20.1591,216139.0
2016-02-05 12:25:00,28.32,28.42,28.32,28.42,30738.0,20.1591,20.2303,20.1591,20.2303,30738.0
2016-02-05 12:30:00,28.42,28.55,28.41,28.53,37371.0,20.2303,20.3228,20.2232,20.3086,37371.0
2016-02-05 12:35:00,28.54,28.66,28.54,28.64,34042.0,20.3157,20.4011,20.3157,20.3869,34042.0
2016-02-05 12:40:00,28.63,28.64,28.43,28.45,38853.0,20.3798,20.3869,20.2374,20.2516,38853.0
2016-02-05 12:45:00,28.45,28.5,28.44,28.49,16568.0,20.2516,20.2872,20.2445,20.2801,16568.0
2016-02-05 12:50:00,28.49,28.51,28.38,28.38,20891.0,20.2801,20.2943,20.2018,20.2018,20891.0
2016-02-05 12:55:00,28.37,28.4,28.31,28.36,16347.0,20.1947,20.216,20.152,20.1876,16347.0
2016-02-05 13:00:00,28.36,28.43,28.33,28.35,29047.0,20.1876,20.2374,20.1662,20.1804,29047.0
2016-02-05 13:05:00,28.35,28.39,28.32,28.35,35184.0,20.1804,20.2089,20.1591,20.1804,35184.0
2016-02-05 13:10:00,28.36,28.37,28.29,28.32,23462.0,20.1876,20.1947,20.1377,20.1591,23462.0
2016-02-05 13:15:00,28.32,28.37,28.3,28.37,37627.0,20.1591,20.1947,20.1449,20.1947,37627.0
2016-02-05 13:20:00,28.36,28.39,28.34,28.38,51925.0,20.1876,20.2089,20.1733,20.2018,51925.0
2016-02-05 13:25:00,28.38,28.42,28.37,28.37,26245.0,20.2018,20.2303,20.1947,20.1947,26245.0
2016-02-05 13:30:00,28.37,28.37,28.29,28.34,21567.0,20.1947,20.1947,20.1377,20.1733,21567.0
2016-02-05 13:35:00,28.33,28.33,28.24,28.25,23380.0,20.1662,20.1662,20.1021,20.1093,23380.0
2016-02-05 13:40:00,28.24,28.26,28.22,28.26,14831.0,20.1021,20.1164,20.0879,20.1164,14831.0
2016-02-05 13:45:00,28.26,28.26,28.18,28.2,18971.0,20.1164,20.1164,20.0594,20.0737,18971.0
2016-02-05 13:50:00,28.2,28.24,28.16,28.24,22039.0,20.0737,20.1021,20.0452,20.1021,22039.0
2016-02-05 13:55:00,28.23,28.29,28.23,28.29,30712.0,20.095,20.1377,20.095,20.1377,30712.0
2016-02-05 14:00:00,28.29,28.33,28.23,28.29,26754.0,20.1377,20.1662,20.095,20.1377,26754.0
2016-02-05 14:05:00,28.28,28.34,28.24,28.33,28689.0,20.1306,20.1733,20.1021,20.1662,28689.0
2016-02-05 14:10:00,28.32,28.32,28.26,28.28,36507.0,20.1591,20.1591,20.1164,20.1306,36507.0
2016-02-05 14:15:00,28.27,28.27,28.2,28.25,29663.0,20.1235,20.1235,20.0737,20.1093,29663.0
2016-02-05 14:20:00,28.24,28.28,28.19,28.26,27338.0,20.1021,20.1306,20.0666,20.1164,27338.0
2016-02-05 14:25:00,28.25,28.27,28.2,28.23,32901.0,20.1093,20.1235,20.0737,20.095,32901.0
2016-02-05 14:30:00,28.22,28.3,28.22,28.29,33071.0,20.0879,20.1449,20.0879,20.1377,33071.0
2016-02-05 14:35:00,28.28,28.31,28.27,28.29,19928.0,20.1306,20.152,20.1235,20.1377,19928.0
2016-02-05 14:40:00,28.28,28.29,28.22,28.26,34100.0,20.1306,20.1377,20.0879,20.1164,34100.0
2016-02-05 14:45:00,28.26,28.28,28.23,28.28,17381.0,20.1164,20.1306,20.095,20.1306,17381.0
2016-02-05 14:50:00,28.27,28.31,28.25,28.28,35010.0,20.1235,20.152,20.1093,20.1306,35010.0
2016-02-05 14:55:00,28.28,28.33,28.27,28.3,32705.0,20.1306,20.1662,20.1235,20.1449,32705.0
2016-02-05 15:00:00,28.29,28.29,28.24,28.28,46648.0,20.1377,20.1377,20.1021,20.1306,46648.0
2016-02-05 15:05:00,28.28,28.29,28.24,28.28,44080.0,20.1306,20.1377,20.1021,20.1306,44080.0
2016-02-05 15:10:00,28.27,28.3,28.25,28.27,37472.0,20.1235,20.1449,20.1093,20.1235,37472.0
2016-02-05 15:15:00,28.26,28.31,28.24,28.26,99590.0,20.1164,20.152,20.1021,20.1164,99590.0
2016-02-05 15:20:00,28.26,28.29,28.24,28.26,49820.0,20.1164,20.1377,20.1021,20.1164,49820.0
2016-02-05 15:25:00,28.25,28.29,28.24,28.26,33554.0,20.1093,20.1377,20.1021,20.1164,33554.0
2016-02-05 15:30:00,28.25,28.28,28.21,28.25,67635.0,20.1093,20.1306,20.0808,20.1093,67635.0
2016-02-05 15:35:00,28.25,28.26,28.15,28.16,67228.0,20.1093,20.1164,20.0381,20.0452,67228.0
2016-02-05 15:40:00,28.15,28.22,28.12,28.18,77497.0,20.0381,20.0879,20.0167,20.0594,77497.0
2016-02-05 15:45:00,28.18,28.22,28.17,28.19,65775.0,20.0594,20.0879,20.0523,20.0666,65775.0
2016-02-05 15:50:00,28.18,28.22,28.17,28.19,72942.0,20.0594,20.0879,20.0523,20.0666,72942.0
2016-02-05 15:55:00,28.19,28.21,28.16,28.2,150173.0,20.0666,20.0808,20.0452,20.0737,150173.0
2016-02-08 09:30:00,27.98,28.4,27.95,28.27,81986.0,19.9171,20.216,19.8957,20.1235,81986.0
2016-02-08 09:35:00,28.26,28.67,28.25,28.51,89172.0,20.1164,20.4082,20.1093,20.2943,89172.0
2016-02-08 09:40:00,28.49,28.72,28.49,28.68,70896.0,20.2801,20.4438,20.2801,20.4154,70896.0
2016-02-08 09:45:00,28.68,28.82,28.6,28.8,143960.0,20.4154,20.515,20.3584,20.5008,143960.0
2016-02-08 09:50:00,28.8,28.83,28.69,28.75,179696.0,20.5008,20.5221,20.4225,20.4652,179696.0
2016-02-08 09:55:00,28.76,28.77,28.44,28.46,182746.0,20.4723,20.4794,20.2445,20.2587,182746.0
2016-02-08 10:00:00,28.45,28.65,28.44,28.61,65960.0,20.2516,20.394,20.2445,20.3655,65960.0
2016-02-08 10:05:00,28.61,28.61,28.43,28.46,63436.0,20.3655,20.3655,20.2374,20.2587,63436.0
2016-02-08 10:10:00,28.45,28.45,28.33,28.39,65183.0,20.2516,20.2516,20.1662,20.2089,65183.0
2016-02-08 10:15:00,28.39,28.4,28.25,28.34,47972.0,20.2089,20.216,20.1093,20.1733,47972.0
2016-02-08 10:20:00,28.33,28.34,28.23,28.32,72893.0,20.1662,20.1733,20.095,20.1591,72893.0
2016-02-08 10:25:00,28.32,28.36,28.21,28.27,76860.0,20.1591,20.1876,20.0808,20.1235,76860.0
2016-02-08 10:30:00,28.28,28.56,28.26,28.55,94578.0,20.1306,20.3299,20.1164,20.3228,94578.0
2016-02-08 10:35:00,28.54,28.76,28.5,28.75,128794.0,20.3157,20.4723,20.2872,20.4652,128794.0
2016-02-08 10:40:00,28.75,28.76,28.64,28.73,109602.0,20.4652,20.4723,20.3869,20.4509,109602.0
2016-02-08 10:45:00,28.73,28.81,28.57,28.77,102386.0,20.4509,20.5079,20.3371,20.4794,102386.0
2016-02-08 10:50:00,28.77,28.79,28.67,28.71,63448.0,20.4794,20.4937,20.4082,20.4367,63448.0
2016-02-08 10:55:00,28.71,28.73,28.53,28.58,46799.0,20.4367,20.4509,20.3086,20.3442,46799.0
2016-02-08 11:00:00,28.58,28.63,28.5,28.57,43386.0,20.3442,20.3798,20.2872,20.3371,43386.0
2016-02-08 11:05:00,28.58,28.61,28.46,28.47,65301.0,20.3442,20.3655,20.2587,20.2659,65301.0
2016-02-08 11:10:00,28.47,28.57,28.46,28.56,91205.0,20.2659,20.3371,20.2587,20.3299,91205.0
2016-02-08 11:15:00,28.56,28.62,28.53,28.6,71905.0,20.3299,20.3726,20.3086,20.3584,71905.0
2016-02-08 11:20:00,28.6,28.64,28.44,28.54,142526.0,20.3584,20.3869,20.2445,20.3157,142526.0
2016-02-08 11:25:00,28.53,28.55,28.47,28.52,52959.0,20.3086,20.3228,20.2659,20.3015,52959.0
2016-02-08 11:30:00,28.52,28.6,28.48,28.56,40461.0,20.3015,20.3584,20.273,20.3299,40461.0
2016-02-08 11:35:00,28.57,28.63,28.56,28.61,44161.0,20.3371,20.3798,20.3299,20.3655,44161.0
2016-02-08 11:40:00,28.6,28.67,28.55,28.55,34036.0,20.3584,20.4082,20.3228,20.3228,34036.0
2016-02-08 11:45:00,28.56,28.58,28.45,28.47,32728.0,20.3299,20.3442,20.2516,20.2659,32728.0
2016-02-08 11:50:00,28.46,28.5,28.43,28.45,25165.0,20.2587,20.2872,20.2374,20.2516,25165.0
2016-02-08 11:55:00,28.44,28.54,28.42,28.54,22582.0,20.2445,20.3157,20.2303,20.3157,22582.0
2016-02-08 12:00:00,28.55,28.63,28.54,28.56,56941.0,20.3228,20.3798,20.3157,20.3299,56941.0
2016-02-08 12:05:00,28.57,28.63,28.56,28.63,15874.0,20.3371,20.3798,20.3299,20.3798,15874.0
2016-02-08 12:10:00,28.62,28.66,28.61,28.66,27583.0,20.3726,20.4011,20.3655,20.4011,27583.0
2016-02-08 12:15:00,28.66,28.72,28.63,28.64,44311.0,20.4011,20.4438,20.3798,20.3869,44311.0
2016-02-08 12:20:00,28.64,28.68,28.59,28.67,36279.0,20.3869,20.4154,20.3513,20.4082,36279.0
2016-02-08 12:25:00,28.68,28.68,28.61,28.61,16797.0,20.4154,20.4154,20.3655,20.3655,16797.0
2016-02-08 12:30:00,28.61,28.7,28.6,28.68,35911.0,20.3655,20.4296,20.3584,20.4154,35911.0
2016-02-08 12:35:00,28.67,28.69,28.61,28.62,39782.0,20.4082,20.4225,20.3655,20.3726,39782.0
2016-02-08 12:40:00,28.62,28.69,28.61,28.69,26426.0,20.3726,20.4225,20.3655,20.4225,26426.0
2016-02-08 12:45:00,28.69,28.71,28.6,28.63,57060.0,20.4225,20.4367,20.3584,20.3798,57060.0
2016-02-08 12:50:00,28.63,28.65,28.61,28.61,27552.0,20.3798,20.394,20.3655,20.3655,27552.0
2016-02-08 12:55:00,28.61,28.61,28.55,28.57,23725.0,20.3655,20.3655,20.3228,20.3371,23725.0
2016-02-08 13:00:00,28.57,28.66,28.56,28.63,80303.0,20.3371,20.4011,20.3299,20.3798,80303.0
2016-02-08 13:05:00,28.64,28.68,28.62,28.68,41635.0,20.3869,20.4154,20.3726,20.4154,41635.0
2016-02-08 13:10:00,28.68,28.69,28.59,28.66,81394.0,20.4154,20.4225,20.3513,20.4011,81394.0
2016-02-08 13:15:00,28.66,28.68,28.59,28.6,35806.0,20.4011,20.4154,20.3513,20.3584,35806.0
2016-02-08 13:20:00,28.6,28.64,28.55,28.55,29369.0,20.3584,20.3869,20.3228,20.3228,29369.0
2016-02-08 13:25:00,28.56,28.57,28.49,28.56,69459.0,20.3299,20.3371,20.2801,20.3299,69459.0
2016-02-08 13:30:00,28.55,28.58,28.54,28.57,46394.0,20.3228,20.3442,20.3157,20.3371,46394.0
2016-02-08 13:35:00,28.57,28.61,28.56,28.6,57641.0,20.3371,20.3655,20.3299,20.3584,57641.0
2016-02-08 13:40:00,28.6,28.61,28.52,28.53,44386.0,20.3584,20.3655,20.3015,20.3086,44386.0
2016-02-08 13:45:00,28.53,28.57,28.51,28.55,64500.0,20.3086,20.3371,20.2943,20.3228,64500.0
2016-02-08 13:50:00,28.55,28.57,28.41,28.42,67127.0,20.3228,20.3371,20.2232,20.2303,67127.0
2016-02-08 13:55:00,28.42,28.45,28.35,28.43,45486.0,20.2303,20.2516,20.1804,20.2374,45486.0
2016-02-08 14:00:00,28.42,28.48,28.42,28.45,28969.0,20.2303,20.273,20.2303,20.2516,28969.0
2016-02-08 14:05:00,28.45,28.47,28.41,28.46,46646.0,20.2516,20.2659,20.2232,20.2587,46646.0
2016-02-08 14:10:00,28.45,28.49,28.44,28.46,43609.0,20.2516,20.2801,20.2445,20.2587,43609.0
2016-02-08 14:15:00,28.45,28.49,28.41,28.43,38403.0,20.2516,20.2801,20.2232,20.2374,38403.0
2016-02-08 14:20:00,28.43,28.53,28.42,28.52,49954.0,20.2374,20.3086,20.2303,20.3015,49954.0
2016-02-08 14:25:00,28.52,28.55,28.48,28.49,28842.0,20.3015,20.3228,20.273,20.2801,28842.0
2016-02-08 14:30:00,28.49,28.49,28.43,28.46,41754.0,20.2801,20.2801,20.2374,20.2587,41754.0
2016-02-08 14:35:00,28.46,28.55,28.46,28.55,44898.0,20.2587,20.3228,20.2587,20.3228,44898.0
2016-02-08 14:40:00,28.54,28.61,28.54,28.61,39171.0,20.3157,20.3655,20.3157,20.3655,39171.0
2016-02-08 14:45:00,28.6,28.73,28.6,28.64,118423.0,20.3584,20.4509,20.3584,20.3869,118423.0
2016-02-08 14:50:00,28.64,28.66,28.57,28.64,49633.0,20.3869,20.4011,20.3371,20.3869,49633.0
2016-02-08 14:55:00,28.64,28.65,28.45,28.45,84150.0,20.3869,20.394,20.2516,20.2516,84150.0
2016-02-08 15:00:00,28.45,28.48,28.43,28.46,131145.0,20.2516,20.273,20.2374,20.2587,131145.0
2016-02-08 15:05:00,28.46,28.48,28.43,28.45,77511.0,20.2587,20.273,20.2374,20.2516,77511.0
2016-02-08 15:10:00,28.44,28.51,28.42,28.51,61303.0,20.2445,20.2943,20.2303,20.2943,61303.0
2016-02-08 15:15:00,28.52,28.59,28.49,28.54,65676.0,20.3015,20.3513,20.2801,20.3157,65676.0
2016-02-08 15:20:00,28.54,28.56,28.51,28.53,50699.0,20.3157,20.3299,20.2943,20.3086,50699.0
2016-02-08 15:25:00,28.52,28.54,28.46,28.52,65853.0,20.3015,20.3157,20.2587,20.3015,65853.0
2016-02-08 15:30:00,28.52,28.63,28.51,28.61,73691.0,20.3015,20.3798,20.2943,20.3655,73691.0
2016-02-08 15:35:00,28.62,28.63,28.54,28.57,113791.0,20.3726,20.3798,20.3157,20.3371,113791.0
2016-02-08 15:40:00,28.57,28.66,28.57,28.64,125681.0,20.3371,20.4011,20.3371,20.3869,125681.0
2016-02-08 15:45:00,28.64,28.71,28.62,28.64,180911.0,20.3869,20.4367,20.3726,20.3869,180911.0
2016-02-08 15:50:00,28.63,28.66,28.61,28.65,201603.0,20.3798,20.4011,20.3655,20.394,201603.0
2016-02-08 15:55:00,28.64,28.66,28.59,28.63,382233.0,20.3869,20.4011,20.3513,20.3798,382233.0
2016-02-09 09:30:00,28.48,28.48,28.12,28.18,150721.0,20.273,20.273,20.0167,20.0594,150721.0
2016-02-09 09:35:00,28.18,28.67,28.17,28.59,32343.0,20.0594,20.4082,20.0523,20.3513,32343.0
2016-02-09 09:40:00,28.6,28.6,28.4,28.59,32599.0,20.3584,20.3584,20.216,20.3513,32599.0
2016-02-09 09:45:00,28.57,28.66,28.52,28.58,44301.0,20.3371,20.4011,20.3015,20.3442,44301.0
2016-02-09 09:50:00,28.57,28.79,28.55,28.77,52332.0,20.3371,20.4937,20.3228,20.4794,52332.0
2016-02-09 09:55:00,28.77,28.81,28.71,28.8,52635.0,20.4794,20.5079,20.4367,20.5008,52635.0
2016-02-09 10:00:00,28.8,28.82,28.72,28.79,49238.0,20.5008,20.515,20.4438,20.4937,49238.0
2016-02-09 10:05:00,28.8,28.83,28.63,28.74,75614.0,20.5008,20.5221,20.3798,20.4581,75614.0
2016-02-09 10:10:00,28.73,28.73,28.57,28.59,45368.0,20.4509,20.4509,20.3371,20.3513,45368.0
2016-02-09 10:15:00,28.59,28.65,28.49,28.64,53734.0,20.3513,20.394,20.2801,20.3869,53734.0
2016-02-09 10:20:00,28.65,28.75,28.62,28.74,62238.0,20.394,20.4652,20.3726,20.4581,62238.0
2016-02-09 10:25:00,28.74,28.75,28.52,28.67,63028.0,20.4581,20.4652,20.3015,20.4082,63028.0
2016-02-09 10:30:00,28.66,28.68,28.6,28.61,33070.0,20.4011,20.4154,20.3584,20.3655,33070.0
2016-02-09 10:35:00,28.61,28.67,28.56,28.64,40556.0,20.3655,20.4082,20.3299,20.3869,40556.0
2016-02-09 10:40:00,28.65,28.65,28.46,28.49,48550.0,20.394,20.394,20.2587,20.2801,48550.0
2016-02-09 10:45:00,28.49,28.51,28.42,28.42,56970.0,20.2801,20.2943,20.2303,20.2303,56970.0
2016-02-09 10:50:00,28.42,28.43,28.24,28.25,47075.0,20.2303,20.2374,20.1021,20.1093,47075.0
2016-02-09 10:55:00,28.24,28.27,28.21,28.24,33206.0,20.1021,20.1235,20.0808,20.1021,33206.0
2016-02-09 11:00:00,28.24,28.35,28.21,28.24,63672.0,20.1021,20.1804,20.0808,20.1021,63672.0
2016-02-09 11:05:00,28.23,28.25,28.13,28.14,42309.0,20.095,20.1093,20.0238,20.031,42309.0
2016-02-09 11:10:00,28.15,28.27,28.12,28.24,64755.0,20.0381,20.1235,20.0167,20.1021,64755.0
2016-02-09 11:15:00,28.24,28.26,28.13,28.16,53570.0,20.1021,20.1164,20.0238,20.0452,53570.0
2016-02-09 11:20:00,28.16,28.25,28.16,28.24,36924.0,20.0452,20.1093,20.0452,20.1021,36924.0
2016-02-09 11:25:00,28.24,28.34,28.19,28.31,61984.0,20.1021,20.1733,20.0666,20.152,61984.0
2016-02-09 11:30:00,28.31,28.37,28.29,28.33,33703.0,20.152,20.1947,20.1377,20.1662,33703.0
2016-02-09 11:35:00,28.33,28.34,28.24,28.29,44565.0,20.1662,20.1733,20.1021,20.1377,44565.0
2016-02-09 11:40:00,28.29,28.43,28.29,28.41,55355.0,20.1377,20.2374,20.1377,20.2232,55355.0
2016-02-09 11:45:00,28.41,28.42,28.33,28.35,27421.0,20.2232,20.2303,20.1662,20.1804,27421.0
2016-02-09 11:50:00,28.34,28.39,28.31,28.31,22230.0,20.1733,20.2089,20.152,20.152,22230.0
2016-02-09 11:55:00,28.32,28.33,28.26,28.29,34741.0,20.1591,20.1662,20.1164,20.1377,34741.0
2016-02-09 12:00:00,28.29,28.33,28.24,28.28,33955.0,20.1377,20.1662,20.1021,20.1306,33955.0
2016-02-09 12:05:00,28.28,28.34,28.24,28.32,35768.0,20.1306,20.1733,20.1021,20.1591,35768.0
2016-02-09 12:10:00,28.33,28.34,28.28,28.29,24907.0,20.1662,20.1733,20.1306,20.1377,24907.0
2016-02-09 12:15:00,28.28,28.3,28.24,28.25,22933.0,20.1306,20.1449,20.1021,20.1093,22933.0
2016-02-09 12:20:00,28.25,28.28,28.22,28.24,19876.0,20.1093,20.1306,20.0879,20.1021,19876.0
2016-02-09 12:25:00,28.24,28.33,28.21,28.26,35206.0,20.1021,20.1662,20.0808,20.1164,35206.0
2016-02-09 12:30:00,28.26,28.29,28.2,28.27,31277.0,20.1164,20.1377,20.0737,20.1235,31277.0
2016-02-09 12:35:00,28.28,28.36,28.26,28.3,24470.0,20.1306,20.1876,20.1164,20.1449,24470.0
2016-02-09 12:40:00,28.31,28.32,28.29,28.32,18719.0,20.152,20.1591,20.1377,20.1591,18719.0
2016-02-09 12:45:00,28.32,28.33,28.25,28.26,26642.0,20.1591,20.1662,20.1093,20.1164,26642.0
2016-02-09 12:50:00,28.26,28.28,28.23,28.26,21102.0,20.1164,20.1306,20.095,20.1164,21102.0
2016-02-09 12:55:00,28.26,28.29,28.24,28.28,21330.0,20.1164,20.1377,20.1021,20.1306,21330.0
2016-02-09 13:00:00,28.28,28.29,28.2,28.27,66515.0,20.1306,20.1377,20.0737,20.1235,66515.0
2016-02-09 13:05:00,28.28,28.3,28.23,28.25,40801.0,20.1306,20.1449,20.095,20.1093,40801.0
2016-02-09 13:10:00,28.25,28.25,28.19,28.2,58430.0,20.1093,20.1093,20.0666,20.0737,58430.0
2016-02-09 13:15:00,28.19,28.2,27.9,27.95,88146.0,20.0666,20.0737,19.8601,19.8957,88146.0
2016-02-09 13:20:00,27.95,27.95,27.83,27.87,85580.0,19.8957,19.8957,19.8103,19.8388,85580.0
2016-02-09 13:25:00,27.87,27.9,27.86,27.88,42010.0,19.8388,19.8601,19.8317,19.8459,42010.0
2016-02-09 13:30:00,27.89,27.91,27.71,27.71,128794.0,19.853,19.8672,19.7249,19.7249,128794.0
2016-02-09 13:35:00,27.71,27.73,27.57,27.59,81361.0,19.7249,19.7391,19.6252,19.6395,81361.0
2016-02-09 13:40:00,27.59,27.62,27.51,27.61,104021.0,19.6395,19.6608,19.5825,19.6537,104021.0
2016-02-09 13:45:00,27.6,27.68,27.58,27.67,81774.0,19.6466,19.7035,19.6323,19.6964,81774.0
2016-02-09 13:50:00,27.67,27.84,27.66,27.75,89366.0,19.6964,19.8174,19.6893,19.7533,89366.0
2016-02-09 13:55:00,27.76,27.88,27.73,27.83,66983.0,19.7605,19.8459,19.7391,19.8103,66983.0
2016-02-09 14:00:00,27.83,27.95,27.83,27.95,31952.0,19.8103,19.8957,19.8103,19.8957,31952.0
2016-02-09 14:05:00,27.95,28.08,27.94,28.04,59025.0,19.8957,19.9883,19.8886,19.9598,59025.0
2016-02-09 14:10:00,28.04,28.05,27.97,28.01,35840.0,19.9598,19.9669,19.91,19.9384,35840.0
2016-02-09 14:15:00,28.01,28.1,28.01,28.05,59931.0,19.9384,20.0025,19.9384,19.9669,59931.0
2016-02-09 14:20:00,28.05,28.1,28.02,28.02,47620.0,19.9669,20.0025,19.9455,19.9455,47620.0
2016-02-09 14:25:00,28.02,28.05,27.97,28.03,60028.0,19.9455,19.9669,19.91,19.9527,60028.0
2016-02-09 14:30:00,28.03,28.14,28.03,28.11,44545.0,19.9527,20.031,19.9527,20.0096,44545.0
2016-02-09 14:35:00,28.11,28.2,28.11,28.17,45969.0,20.0096,20.0737,20.0096,20.0523,45969.0
2016-02-09 14:40:00,28.16,28.26,28.13,28.26,47236.0,20.0452,20.1164,20.0238,20.1164,47236.0
2016-02-09 14:45:00,28.25,28.25,28.07,28.09,31518.0,20.1093,20.1093,19.9811,19.9954,31518.0
2016-02-09 14:50:00,28.08,28.09,28.04,28.07,37595.0,19.9883,19.9954,19.9598,19.9811,37595.0
2016-02-09 14:55:00,28.06,28.12,28.02,28.1,35819.0,19.974,20.0167,19.9455,20.0025,35819.0
2016-02-09 15:00:00,28.1,28.17,28.08,28.16,43119.0,20.0025,20.0523,19.9883,20.0452,43119.0
2016-02-09 15:05:00,28.16,28.28,28.16,28.25,41988.0,20.0452,20.1306,20.0452,20.1093,41988.0
2016-02-09 15:10:00,28.25,28.3,28.21,28.26,31566.0,20.1093,20.1449,20.0808,20.1164,31566.0
2016-02-09 15:15:00,28.26,28.27,28.19,28.19,49675.0,20.1164,20.1235,20.0666,20.0666,49675.0
2016-02-09 15:20:00,28.19,28.25,28.17,28.17,49092.0,20.0666,20.1093,20.0523,20.0523,49092.0
2016-02-09 15:25:00,28.17,28.17,28.02,28.05,134141.0,20.0523,20.0523,19.9455,19.9669,134141.0
2016-02-09 15:30:00,28.05,28.08,27.97,28.02,73697.0,19.9669,19.9883,19.91,19.9455,73697.0
2016-02-09 15:35:00,28.03,28.06,27.98,27.99,167638.0,19.9527,19.974,19.9171,19.9242,167638.0
2016-02-09 15:40:00,27.99,28.0,27.87,27.96,163612.0,19.9242,19.9313,19.8388,19.9028,163612.0
2016-02-09 15:45:00,27.96,27.99,27.91,27.97,91951.0,19.9028,19.9242,19.8672,19.91,91951.0
2016-02-09 15:50:00,27.96,28.02,27.95,27.99,112166.0,19.9028,19.9455,19.8957,19.9242,112166.0
2016-02-09 15:55:00,27.99,28.0,27.89,27.93,297817.0,19.9242,19.9313,19.853,19.8815,297817.0
2016-02-10 09:30:00,27.94,28.1,27.87,27.96,85807.0,19.8886,20.0025,19.8388,19.9028,85807.0
2016-02-10 09:35:00,27.98,28.11,27.92,28.05,22361.0,19.9171,20.0096,19.8744,19.9669,22361.0
2016-02-10 09:40:00,28.05,28.2,27.89,27.93,26127.0,19.9669,20.0737,19.853,19.8815,26127.0
2016-02-10 09:45:00,27.9,28.08,27.88,28.02,16587.0,19.8601,19.9883,19.8459,19.9455,16587.0
2016-02-10 09:50:00,28.03,28.03,27.8,27.88,47121.0,19.9527,19.9527,19.7889,19.8459,47121.0
2016-02-10 09:55:00,27.88,27.95,27.83,27.86,23542.0,19.8459,19.8957,19.8103,19.8317,23542.0
2016-02-10 10:00:00,27.86,27.89,27.7,27.7,115398.0,19.8317,19.853,19.7178,19.7178,115398.0
2016-02-10 10:05:00,27.7,27.75,27.64,27.69,65003.0,19.7178,19.7533,19.675,19.7106,65003.0
2016-02-10 10:10:00,27.69,27.81,27.69,27.72,60759.0,19.7106,19.7961,19.7106,19.732,60759.0
2016-02-10 10:15:00,27.72,27.76,27.65,27.75,92659.0,19.732,19.7605,19.6822,19.7533,92659.0
2016-02-10 10:20:00,27.75,27.77,27.7,27.75,79335.0,19.7533,19.7676,19.7178,19.7533,79335.0
2016-02-10 10:25:00,27.75,27.8,27.69,27.71,51456.0,19.7533,19.7889,19.7106,19.7249,51456.0
2016-02-10 10:30:00,27.72,28.05,27.71,28.01,81518.0,19.732,19.9669,19.7249,19.9384,81518.0
2016-02-10 10:35:00,28.0,28.0,27.79,27.93,104695.0,19.9313,19.9313,19.7818,19.8815,104695.0
2016-02-10 10:40:00,27.93,27.94,27.81,27.81,35832.0,19.8815,19.8886,19.7961,19.7961,35832.0
2016-02-10 10:45:00,27.81,27.91,27.78,27.84,66697.0,19.7961,19.8672,19.7747,19.8174,66697.0
2016-02-10 10:50:00,27.84,27.87,27.78,27.84,37859.0,19.8174,19.8388,19.7747,19.8174,37859.0
2016-02-10 10:55:00,27.84,27.85,27.68,27.68,71837.0,19.8174,19.8245,19.7035,19.7035,71837.0
2016-02-10 11:00:00,27.69,27.72,27.65,27.67,33685.0,19.7106,19.732,19.6822,19.6964,33685.0
2016-02-10 11:05:00,27.67,27.69,27.56,27.63,55262.0,19.6964,19.7106,19.6181,19.6679,55262.0
2016-02-10 11:10:00,27.64,27.65,27.58,27.58,32006.0,19.675,19.6822,19.6323,19.6323,32006.0
2016-02-10 11:15:00,27.57,27.59,27.51,27.58,54083.0,19.6252,19.6395,19.5825,19.6323,54083.0
2016-02-10 11:20:00,27.57,27.61,27.5,27.6,51849.0,19.6252,19.6537,19.5754,19.6466,51849.0
2016-02-10 11:25:00,27.59,27.6,27.5,27.53,40771.0,19.6395,19.6466,19.5754,19.5967,40771.0
2016-02-10 11:30:00,27.53,27.59,27.49,27.53,36108.0,19.5967,19.6395,19.5683,19.5967,36108.0
2016-02-10 11:35:00,27.53,27.53,27.46,27.47,34942.0,19.5967,19.5967,19.5469,19.554,34942.0
2016-02-10 11:40:00,27.47,27.47,27.4,27.41,46129.0,19.554,19.554,19.5042,19.5113,46129.0
2016-02-10 11:45:00,27.4,27.46,27.33,27.43,82216.0,19.5042,19.5469,19.4544,19.5256,82216.0
2016-02-10 11:50:00,27.42,27.47,27.38,27.43,66629.0,19.5184,19.554,19.49,19.5256,66629.0
2016-02-10 11:55:00,27.44,27.53,27.43,27.46,40598.0,19.5327,19.5967,19.5256,19.5469,40598.0
2016-02-10 12:00:00,27.47,27.51,27.46,27.5,32030.0,19.554,19.5825,19.5469,19.5754,32030.0
2016-02-10 12:05:00,27.5,27.63,27.48,27.63,54974.0,19.5754,19.6679,19.5612,19.6679,54974.0
2016-02-10 12:10:00,27.62,27.65,27.55,27.57,52458.0,19.6608,19.6822,19.611,19.6252,52458.0
2016-02-10 12:15:00,27.56,27.63,27.55,27.63,50760.0,19.6181,19.6679,19.611,19.6679,50760.0
2016-02-10 12:20:00,27.64,27.69,27.62,27.64,66606.0,19.675,19.7106,19.6608,19.675,66606.0
2016-02-10 12:25:00,27.64,27.67,27.61,27.65,58564.0,19.675,19.6964,19.6537,19.6822,58564.0
2016-02-10 12:30:00,27.66,27.74,27.65,27.7,41701.0,19.6893,19.7462,19.6822,19.7178,41701.0
2016-02-10 12:35:00,27.7,27.73,27.65,27.66,74039.0,19.7178,19.7391,19.6822,19.6893,74039.0
2016-02-10 12:40:00,27.66,27.68,27.61,27.63,67249.0,19.6893,19.7035,19.6537,19.6679,67249.0
2016-02-10 12:45:00,27.62,27.62,27.55,27.55,53378.0,19.6608,19.6608,19.611,19.611,53378.0
2016-02-10 12:50:00,27.57,27.6,27.55,27.58,35178.0,19.6252,19.6466,19.611,19.6323,35178.0
2016-02-10 12:55:00,27.59,27.6,27.53,27.57,43083.0,19.6395,19.6466,19.5967,19.6252,43083.0
2016-02-10 13:00:00,27.58,27.59,27.52,27.54,43505.0,19.6323,19.6395,19.5896,19.6039,43505.0
2016-02-10 13:05:00,27.54,27.55,27.44,27.45,36383.0,19.6039,19.611,19.5327,19.5398,36383.0
2016-02-10 13:10:00,27.44,27.55,27.44,27.51,23317.0,19.5327,19.611,19.5327,19.5825,23317.0
2016-02-10 13:15:00,27.52,27.6,27.51,27.6,21140.0,19.5896,19.6466,19.5825,19.6466,21140.0
2016-02-10 13:20:00,27.6,27.63,27.58,27.6,28052.0,19.6466,19.6679,19.6323,19.6466,28052.0
2016-02-10 13:25:00,27.6,27.61,27.54,27.6,45652.0,19.6466,19.6537,19.6039,19.6466,45652.0
2016-02-10 13:30:00,27.61,27.63,27.48,27.5,54986.0,19.6537,19.6679,19.5612,19.5754,54986.0
2016-02-10 13:35:00,27.51,27.52,27.47,27.48,75282.0,19.5825,19.5896,19.554,19.5612,75282.0
2016-02-10 13:40:00,27.49,27.55,27.47,27.54,60725.0,19.5683,19.611,19.554,19.6039,60725.0
2016-02-10 13:45:00,27.53,27.53,27.47,27.49,38828.0,19.5967,19.5967,19.554,19.5683,38828.0
2016-02-10 13:50:00,27.49,27.5,27.43,27.44,59239.0,19.5683,19.5754,19.5256,19.5327,59239.0
2016-02-10 13:55:00,27.43,27.45,27.42,27.45,44104.0,19.5256,19.5398,19.5184,19.5398,44104.0
2016-02-10 14:00:00,27.45,27.46,27.41,27.44,51937.0,19.5398,19.5469,19.5113,19.5327,51937.0
2016-02-10 14:05:00,27.44,27.46,27.42,27.45,60300.0,19.5327,19.5469,19.5184,19.5398,60300.0
2016-02-10 14:10:00,27.45,27.47,27.43,27.46,67598.0,19.5398,19.554,19.5256,19.5469,67598.0
2016-02-10 14:15:00,27.47,27.51,27.45,27.51,40184.0,19.554,19.5825,19.5398,19.5825,40184.0
2016-02-10 14:20:00,27.51,27.51,27.42,27.44,55474.0,19.5825,19.5825,19.5184,19.5327,55474.0
2016-02-10 14:25:00,27.43,27.45,27.41,27.45,129904.0,19.5256,19.5398,19.5113,19.5398,129904.0
2016-02-10 14:30:00,27.45,27.46,27.42,27.44,57485.0,19.5398,19.5469,19.5184,19.5327,57485.0
2016-02-10 14:35:00,27.43,27.45,27.38,27.38,113160.0,19.5256,19.5398,19.49,19.49,113160.0
2016-02-10 14:40:00,27.38,27.38,27.31,27.33,63458.0,19.49,19.49,19.4401,19.4544,63458.0
2016-02-10 14:45:00,27.33,27.34,27.31,27.33,219061.0,19.4544,19.4615,19.4401,19.4544,219061.0
2016-02-10 14:50:00,27.32,27.33,27.25,27.3,244715.0,19.4473,19.4544,19.3974,19.433,244715.0
2016-02-10 14:55:00,27.3,27.37,27.29,27.37,138715.0,19.433,19.4829,19.4259,19.4829,138715.0
2016-02-10 15:00:00,27.38,27.61,27.37,27.61,64448.0,19.49,19.6537,19.4829,19.6537,64448.0
2016-02-10 15:05:00,27.61,27.65,27.58,27.59,50670.0,19.6537,19.6822,19.6323,19.6395,50670.0
2016-02-10 15:10:00,27.59,27.6,27.43,27.44,117738.0,19.6395,19.6466,19.5256,19.5327,117738.0
2016-02-10 15:15:00,27.44,27.47,27.38,27.42,100710.0,19.5327,19.554,19.49,19.5184,100710.0
2016-02-10 15:20:00,27.43,27.46,27.4,27.45,58342.0,19.5256,19.5469,19.5042,19.5398,58342.0
2016-02-10 15:25:00,27.45,27.47,27.37,27.39,117524.0,19.5398,19.554,19.4829,19.4971,117524.0
2016-02-10 15:30:00,27.39,27.45,27.38,27.42,99038.0,19.4971,19.5398,19.49,19.5184,99038.0
2016-02-10 15:35:00,27.42,27.42,27.33,27.33,157387.0,19.5184,19.5184,19.4544,19.4544,157387.0
2016-02-10 15:40:00,27.33,27.36,27.29,27.32,211196.0,19.4544,19.4757,19.4259,19.4473,211196.0
2016-02-10 15:45:00,27.32,27.34,27.28,27.3,190469.0,19.4473,19.4615,19.4188,19.433,190469.0
2016-02-10 15:50:00,27.3,27.32,27.2,27.28,251503.0,19.433,19.4473,19.3618,19.4188,251503.0
2016-02-10 15:55:00,27.28,27.32,27.27,27.31,391537.0,19.4188,19.4473,19.4117,19.4401,391537.0
2016-02-11 09:30:00,26.97,27.23,26.83,27.15,89265.0,19.1981,19.3832,19.0985,19.3262,89265.0
2016-02-11 09:35:00,27.17,27.36,27.14,27.32,61944.0,19.3405,19.4757,19.3191,19.4473,61944.0
2016-02-11 09:40:00,27.32,27.36,27.25,27.27,78497.0,19.4473,19.4757,19.3974,19.4117,78497.0
2016-02-11 09:45:00,27.27,27.3,27.18,27.24,56863.0,19.4117,19.433,19.3476,19.3903,56863.0
2016-02-11 09:50:00,27.24,27.3,27.2,27.26,60787.0,19.3903,19.433,19.3618,19.4046,60787.0
2016-02-11 09:55:00,27.25,27.4,27.19,27.26,104078.0,19.3974,19.5042,19.3547,19.4046,104078.0
2016-02-11 10:00:00,27.24,27.28,27.15,27.19,43074.0,19.3903,19.4188,19.3262,19.3547,43074.0
2016-02-11 10:05:00,27.2,27.27,27.1,27.14,88597.0,19.3618,19.4117,19.2907,19.3191,88597.0
2016-02-11 10:10:00,27.16,27.17,27.06,27.1,146751.0,19.3334,19.3405,19.2622,19.2907,146751.0
2016-02-11 10:15:00,27.11,27.13,26.95,27.1,40856.0,19.2978,19.312,19.1839,19.2907,40856.0
2016-02-11 10:20:00,27.1,27.14,27.08,27.14,60225.0,19.2907,19.3191,19.2764,19.3191,60225.0
2016-02-11 10:25:00,27.15,27.18,27.03,27.06,140404.0,19.3262,19.3476,19.2408,19.2622,140404.0
2016-02-11 10:30:00,27.05,27.09,27.01,27.06,70374.0,19.2551,19.2835,19.2266,19.2622,70374.0
2016-02-11 10:35:00,27.05,27.05,26.94,26.98,83480.0,19.2551,19.2551,19.1768,19.2052,83480.0
2016-02-11 10:40:00,26.98,26.98,26.84,26.87,68002.0,19.2052,19.2052,19.1056,19.1269,68002.0
2016-02-11 10:45:00,26.86,26.96,26.79,26.88,115745.0,19.1198,19.191,19.07,19.1341,115745.0
2016-02-11 10:50:00,26.87,26.94,26.83,26.93,48138.0,19.1269,19.1768,19.0985,19.1696,48138.0
2016-02-11 10:55:00,26.92,27.01,26.9,27.01,67792.0,19.1625,19.2266,19.1483,19.2266,67792.0
2016-02-11 11:00:00,27.02,27.16,27.0,27.06,49708.0,19.2337,19.3334,19.2195,19.2622,49708.0
2016-02-11 11:05:00,27.07,27.12,27.05,27.11,47037.0,19.2693,19.3049,19.2551,19.2978,47037.0
2016-02-11 11:10:00,27.12,27.16,27.05,27.07,48806.0,19.3049,19.3334,19.2551,19.2693,48806.0
2016-02-11 11:15:00,27.07,27.11,27.05,27.11,33627.0,19.2693,19.2978,19.2551,19.2978,33627.0
2016-02-11 11:20:00,27.1,27.16,27.05,27.11,92328.0,19.2907,19.3334,19.2551,19.2978,92328.0
2016-02-11 11:25:00,27.11,27.11,27.01,27.02,61022.0,19.2978,19.2978,19.2266,19.2337,61022.0
2016-02-11 11:30:00,27.02,27.04,26.96,26.99,63130.0,19.2337,19.2479,19.191,19.2124,63130.0
2016-02-11 11:35:00,26.98,27.05,26.92,27.05,61390.0,19.2052,19.2551,19.1625,19.2551,61390.0
2016-02-11 11:40:00,27.04,27.09,27.01,27.07,47681.0,19.2479,19.2835,19.2266,19.2693,47681.0
2016-02-11 11:45:00,27.08,27.08,26.9,26.91,61579.0,19.2764,19.2764,19.1483,19.1554,61579.0
2016-02-11 11:50:00,26.91,27.02,26.9,26.99,44560.0,19.1554,19.2337,19.1483,19.2124,44560.0
2016-02-11 11:55:00,26.98,27.08,26.97,27.06,54253.0,19.2052,19.2764,19.1981,19.2622,54253.0
2016-02-11 12:00:00,27.05,27.1,27.04,27.08,55910.0,19.2551,19.2907,19.2479,19.2764,55910.0
2016-02-11 12:05:00,27.09,27.15,27.06,27.12,39137.0,19.2835,19.3262,19.2622,19.3049,39137.0
2016-02-11 12:10:00,27.11,27.14,27.08,27.1,31303.0,19.2978,19.3191,19.2764,19.2907,31303.0
2016-02-11 12:15:00,27.1,27.1,27.02,27.05,11851.0,19.2907,19.2907,19.2337,19.2551,11851.0
2016-02-11 12:20:00,27.03,27.13,27.03,27.12,21197.0,19.2408,19.312,19.2408,19.3049,21197.0
2016-02-11 12:25:00,27.13,27.18,27.09,27.12,32444.0,19.312,19.3476,19.2835,19.3049,32444.0
2016-02-11 12:30:00,27.11,27.14,27.09,27.11,28673.0,19.2978,19.3191,19.2835,19.2978,28673.0
2016-02-11 12:35:00,27.11,27.11,27.04,27.05,23876.0,19.2978,19.2978,19.2479,19.2551,23876.0
2016-02-11 12:40:00,27.04,27.04,26.98,27.0,24300.0,19.2479,19.2479,19.2052,19.2195,24300.0
2016-02-11 12:45:00,27.0,27.0,26.95,26.97,31049.0,19.2195,19.2195,19.1839,19.1981,31049.0
2016-02-11 12:50:00,26.98,27.03,26.97,27.02,38070.0,19.2052,19.2408,19.1981,19.2337,38070.0
2016-02-11 12:55:00,27.02,27.08,27.01,27.06,26129.0,19.2337,19.2764,19.2266,19.2622,26129.0
2016-02-11 13:00:00,27.06,27.13,27.04,27.08,63397.0,19.2622,19.312,19.2479,19.2764,63397.0
2016-02-11 13:05:00,27.11,27.14,27.06,27.1,42763.0,19.2978,19.3191,19.2622,19.2907,42763.0
2016-02-11 13:10:00,27.09,27.12,27.05,27.09,31271.0,19.2835,19.3049,19.2551,19.2835,31271.0
2016-02-11 13:15:00,27.08,27.08,27.03,27.07,32867.0,19.2764,19.2764,19.2408,19.2693,32867.0
2016-02-11 13:20:00,27.07,27.11,27.03,27.03,24065.0,19.2693,19.2978,19.2408,19.2408,24065.0
2016-02-11 13:25:00,27.03,27.04,26.92,26.93,40237.0,19.2408,19.2479,19.1625,19.1696,40237.0
2016-02-11 13:30:00,26.92,26.95,26.89,26.91,45216.0,19.1625,19.1839,19.1412,19.1554,45216.0
2016-02-11 13:35:00,26.91,26.92,26.81,26.84,74654.0,19.1554,19.1625,19.0842,19.1056,74654.0
2016-02-11 13:40:00,26.83,26.85,26.8,26.85,34006.0,19.0985,19.1127,19.0771,19.1127,34006.0
2016-02-11 13:45:00,26.85,26.88,26.84,26.87,20274.0,19.1127,19.1341,19.1056,19.1269,20274.0
2016-02-11 13:50:00,26.87,26.88,26.85,26.88,16787.0,19.1269,19.1341,19.1127,19.1341,16787.0
2016-02-11 13:55:00,26.88,26.89,26.82,26.85,31286.0,19.1341,19.1412,19.0913,19.1127,31286.0
2016-02-11 14:00:00,26.85,26.86,26.84,26.85,33161.0,19.1127,19.1198,19.1056,19.1127,33161.0
2016-02-11 14:05:00,26.86,26.87,26.8,26.87,43289.0,19.1198,19.1269,19.0771,19.1269,43289.0
2016-02-11 14:10:00,26.88,26.88,26.83,26.86,13700.0,19.1341,19.1341,19.0985,19.1198,13700.0
2016-02-11 14:15:00,26.86,26.87,26.74,26.74,22374.0,19.1198,19.1269,19.0344,19.0344,22374.0
2016-02-11 14:20:00,26.74,26.8,26.74,26.76,21184.0,19.0344,19.0771,19.0344,19.0486,21184.0
2016-02-11 14:25:00,26.76,26.78,26.72,26.76,39877.0,19.0486,19.0629,19.0202,19.0486,39877.0
2016-02-11 14:30:00,26.76,26.81,26.74,26.76,24945.0,19.0486,19.0842,19.0344,19.0486,24945.0
2016-02-11 14:35:00,26.77,26.9,26.72,26.9,51826.0,19.0558,19.1483,19.0202,19.1483,51826.0
2016-02-11 14:40:00,26.92,27.02,26.84,26.98,111471.0,19.1625,19.2337,19.1056,19.2052,111471.0
2016-02-11 14:45:00,26.98,27.13,26.95,27.1,66288.0,19.2052,19.312,19.1839,19.2907,66288.0
2016-02-11 14:50:00,27.1,27.24,27.07,27.18,74651.0,19.2907,19.3903,19.2693,19.3476,74651.0
2016-02-11 14:55:00,27.18,27.2,27.08,27.1,78787.0,19.3476,19.3618,19.2764,19.2907,78787.0
2016-02-11 15:00:00,27.11,27.12,27.0,27.01,42248.0,19.2978,19.3049,19.2195,19.2266,42248.0
2016-02-11 15:05:00,27.01,27.03,26.94,27.0,52944.0,19.2266,19.2408,19.1768,19.2195,52944.0
2016-02-11 15:10:00,27.01,27.14,27.0,27.08,59247.0,19.2266,19.3191,19.2195,19.2764,59247.0
2016-02-11 15:15:00,27.08,27.08,26.95,26.95,40462.0,19.2764,19.2764,19.1839,19.1839,40462.0
2016-02-11 15:20:00,26.96,27.04,26.94,26.97,37326.0,19.191,19.2479,19.1768,19.1981,37326.0
2016-02-11 15:25:00,26.98,27.04,26.96,27.04,61479.0,19.2052,19.2479,19.191,19.2479,61479.0
2016-02-11 15:30:00,27.04,27.04,26.94,27.04,60109.0,19.2479,19.2479,19.1768,19.2479,60109.0
2016-02-11 15:35:00,27.04,27.12,27.01,27.11,54059.0,19.2479,19.3049,19.2266,19.2978,54059.0
2016-02-11 15:40:00,27.11,27.15,27.08,27.13,63432.0,19.2978,19.3262,19.2764,19.312,63432.0
2016-02-11 15:45:00,27.12,27.12,27.01,27.04,107049.0,19.3049,19.3049,19.2266,19.2479,107049.0
2016-02-11 15:50:00,27.04,27.07,26.93,26.95,172882.0,19.2479,19.2693,19.1696,19.1839,172882.0
2016-02-11 15:55:00,26.94,26.94,26.89,26.92,621632.0,19.1768,19.1768,19.1412,19.1625,621632.0
2016-02-12 09:30:00,26.4,26.57,26.1,26.42,191791.0,18.7924,18.9134,18.5788,18.8066,191791.0
2016-02-12 09:35:00,26.43,26.75,26.43,26.7,112940.0,18.8137,19.0415,18.8137,19.0059,112940.0
2016-02-12 09:40:00,26.68,26.72,26.55,26.63,79563.0,18.9917,19.0202,18.8991,18.9561,79563.0
2016-02-12 09:45:00,26.62,26.78,26.58,26.74,187237.0,18.949,19.0629,18.9205,19.0344,187237.0
2016-02-12 09:50:00,26.74,26.92,26.72,26.83,72506.0,19.0344,19.1625,19.0202,19.0985,72506.0
2016-02-12 09:55:00,26.83,26.87,26.68,26.83,73880.0,19.0985,19.1269,18.9917,19.0985,73880.0
2016-02-12 10:00:00,26.81,26.82,26.65,26.82,71404.0,19.0842,19.0913,18.9703,19.0913,71404.0
2016-02-12 10:05:00,26.83,26.86,26.72,26.86,52234.0,19.0985,19.1198,19.0202,19.1198,52234.0
2016-02-12 10:10:00,26.89,26.99,26.86,26.92,48007.0,19.1412,19.2124,19.1198,19.1625,48007.0
2016-02-12 10:15:00,26.92,27.14,26.89,27.14,45883.0,19.1625,19.3191,19.1412,19.3191,45883.0
2016-02-12 10:20:00,27.14,27.14,26.98,27.06,26769.0,19.3191,19.3191,19.2052,19.2622,26769.0
2016-02-12 10:25:00,27.07,27.11,27.02,27.07,28026.0,19.2693,19.2978,19.2337,19.2693,28026.0
2016-02-12 10:30:00,27.06,27.19,27.06,27.11,41725.0,19.2622,19.3547,19.2622,19.2978,41725.0
2016-02-12 10:35:00,27.11,27.13,27.02,27.12,55678.0,19.2978,19.312,19.2337,19.3049,55678.0
2016-02-12 10:40:00,27.13,27.16,27.06,27.1,119608.0,19.312,19.3334,19.2622,19.2907,119608.0
2016-02-12 10:45:00,27.1,27.16,27.08,27.16,32189.0,19.2907,19.3334,19.2764,19.3334,32189.0
2016-02-12 10:50:00,27.16,27.26,27.15,27.2,55548.0,19.3334,19.4046,19.3262,19.3618,55548.0
2016-02-12 10:55:00,27.2,27.31,27.17,27.27,102055.0,19.3618,19.4401,19.3405,19.4117,102055.0
2016-02-12 11:00:00,27.28,27.36,27.28,27.3,49187.0,19.4188,19.4757,19.4188,19.433,49187.0
2016-02-12 11:05:00,27.3,27.45,27.3,27.36,52013.0,19.433,19.5398,19.433,19.4757,52013.0
2016-02-12 11:10:00,27.35,27.46,27.3,27.46,145328.0,19.4686,19.5469,19.433,19.5469,145328.0
2016-02-12 11:15:00,27.46,27.49,27.4,27.49,34942.0,19.5469,19.5683,19.5042,19.5683,34942.0
2016-02-12 11:20:00,27.49,27.58,27.46,27.58,35238.0,19.5683,19.6323,19.5469,19.6323,35238.0
2016-02-12 11:25:00,27.58,27.62,27.55,27.61,31784.0,19.6323,19.6608,19.611,19.6537,31784.0
2016-02-12 11:30:00,27.61,27.7,27.61,27.68,40744.0,19.6537,19.7178,19.6537,19.7035,40744.0
2016-02-12 11:35:00,27.68,27.69,27.5,27.51,57327.0,19.7035,19.7106,19.5754,19.5825,57327.0
2016-02-12 11:40:00,27.52,27.61,27.51,27.53,64592.0,19.5896,19.6537,19.5825,19.5967,64592.0
2016-02-12 11:45:00,27.53,27.71,27.53,27.71,72602.0,19.5967,19.7249,19.5967,19.7249,72602.0
2016-02-12 11:50:00,27.7,27.7,27.55,27.55,64739.0,19.7178,19.7178,19.611,19.611,64739.0
2016-02-12 11:55:00,27.55,27.62,27.54,27.62,25505.0,19.611,19.6608,19.6039,19.6608,25505.0
2016-02-12 12:00:00,27.62,27.65,27.51,27.56,40903.0,19.6608,19.6822,19.5825,19.6181,40903.0
2016-02-12 12:05:00,27.58,27.66,27.57,27.61,32458.0,19.6323,19.6893,19.6252,19.6537,32458.0
2016-02-12 12:10:00,27.61,27.74,27.61,27.71,29265.0,19.6537,19.7462,19.6537,19.7249,29265.0
2016-02-12 12:15:00,27.71,27.74,27.66,27.74,21254.0,19.7249,19.7462,19.6893,19.7462,21254.0
2016-02-12 12:20:00,27.74,27.77,27.7,27.7,22288.0,19.7462,19.7676,19.7178,19.7178,22288.0
2016-02-12 12:25:00,27.7,27.78,27.69,27.71,26242.0,19.7178,19.7747,19.7106,19.7249,26242.0
2016-02-12 12:30:00,27.72,27.72,27.63,27.67,30731.0,19.732,19.732,19.6679,19.6964,30731.0
2016-02-12 12:35:00,27.67,27.71,27.6,27.71,43638.0,19.6964,19.7249,19.6466,19.7249,43638.0
2016-02-12 12:40:00,27.72,27.73,27.69,27.71,18455.0,19.732,19.7391,19.7106,19.7249,18455.0
2016-02-12 12:45:00,27.71,27.73,27.62,27.63,15805.0,19.7249,19.7391,19.6608,19.6679,15805.0
2016-02-12 12:50:00,27.63,27.71,27.63,27.71,20895.0,19.6679,19.7249,19.6679,19.7249,20895.0
2016-02-12 12:55:00,27.71,27.71,27.63,27.69,26592.0,19.7249,19.7249,19.6679,19.7106,26592.0
2016-02-12 13:00:00,27.69,27.76,27.69,27.71,21258.0,19.7106,19.7605,19.7106,19.7249,21258.0
2016-02-12 13:05:00,27.7,27.7,27.62,27.65,20066.0,19.7178,19.7178,19.6608,19.6822,20066.0
2016-02-12 13:10:00,27.63,27.7,27.62,27.64,35226.0,19.6679,19.7178,19.6608,19.675,35226.0
2016-02-12 13:15:00,27.64,27.67,27.61,27.64,20133.0,19.675,19.6964,19.6537,19.675,20133.0
2016-02-12 13:20:00,27.64,27.66,27.59,27.6,20100.0,19.675,19.6893,19.6395,19.6466,20100.0
2016-02-12 13:25:00,27.61,27.69,27.61,27.69,17850.0,19.6537,19.7106,19.6537,19.7106,17850.0
2016-02-12 13:30:00,27.68,27.75,27.66,27.74,72177.0,19.7035,19.7533,19.6893,19.7462,72177.0
2016-02-12 13:35:00,27.73,27.75,27.7,27.74,23975.0,19.7391,19.7533,19.7178,19.7462,23975.0
2016-02-12 13:40:00,27.75,27.77,27.72,27.75,26573.0,19.7533,19.7676,19.732,19.7533,26573.0
2016-02-12 13:45:00,27.76,27.77,27.71,27.73,21722.0,19.7605,19.7676,19.7249,19.7391,21722.0
2016-02-12 13:50:00,27.73,27.73,27.66,27.69,46229.0,19.7391,19.7391,19.6893,19.7106,46229.0
2016-02-12 13:55:00,27.7,27.71,27.64,27.67,33591.0,19.7178,19.7249,19.675,19.6964,33591.0
2016-02-12 14:00:00,27.66,27.74,27.64,27.73,30151.0,19.6893,19.7462,19.675,19.7391,30151.0
2016-02-12 14:05:00,27.72,27.83,27.68,27.81,42382.0,19.732,19.8103,19.7035,19.7961,42382.0
2016-02-12 14:10:00,27.81,27.82,27.75,27.77,28430.0,19.7961,19.8032,19.7533,19.7676,28430.0
2016-02-12 14:15:00,27.77,27.79,27.71,27.71,19115.0,19.7676,19.7818,19.7249,19.7249,19115.0
2016-02-12 14:20:00,27.7,27.78,27.65,27.78,36176.0,19.7178,19.7747,19.6822,19.7747,36176.0
2016-02-12 14:25:00,27.78,27.9,27.75,27.87,79384.0,19.7747,19.8601,19.7533,19.8388,79384.0
2016-02-12 14:30:00,27.87,27.89,27.85,27.86,50823.0,19.8388,19.853,19.8245,19.8317,50823.0
2016-02-12 14:35:00,27.86,27.88,27.85,27.86,40150.0,19.8317,19.8459,19.8245,19.8317,40150.0
2016-02-12 14:40:00,27.87,27.95,27.86,27.94,59134.0,19.8388,19.8957,19.8317,19.8886,59134.0
2016-02-12 14:45:00,27.95,27.96,27.9,27.93,118270.0,19.8957,19.9028,19.8601,19.8815,118270.0
2016-02-12 14:50:00,27.94,28.0,27.93,27.99,51803.0,19.8886,19.9313,19.8815,19.9242,51803.0
2016-02-12 14:55:00,27.99,28.0,27.96,27.96,83903.0,19.9242,19.9313,19.9028,19.9028,83903.0
2016-02-12 15:00:00,27.96,28.0,27.93,28.0,65058.0,19.9028,19.9313,19.8815,19.9313,65058.0
2016-02-12 15:05:00,28.0,28.01,27.96,27.96,78699.0,19.9313,19.9384,19.9028,19.9028,78699.0
2016-02-12 15:10:00,27.96,28.02,27.96,28.01,59600.0,19.9028,19.9455,19.9028,19.9384,59600.0
2016-02-12 15:15:00,28.02,28.08,28.01,28.08,86954.0,19.9455,19.9883,19.9384,19.9883,86954.0
2016-02-12 15:20:00,28.08,28.11,28.04,28.09,81533.0,19.9883,20.0096,19.9598,19.9954,81533.0
2016-02-12 15:25:00,28.09,28.17,28.09,28.17,95622.0,19.9954,20.0523,19.9954,20.0523,95622.0
2016-02-12 15:30:00,28.17,28.18,28.11,28.11,105555.0,20.0523,20.0594,20.0096,20.0096,105555.0
2016-02-12 15:35:00,28.12,28.13,28.08,28.09,70179.0,20.0167,20.0238,19.9883,19.9954,70179.0
2016-02-12 15:40:00,28.09,28.18,28.09,28.17,240707.0,19.9954,20.0594,19.9954,20.0523,240707.0
2016-02-12 15:45:00,28.17,28.19,28.16,28.19,153881.0,20.0523,20.0666,20.0452,20.0666,153881.0
2016-02-12 15:50:00,28.19,28.19,28.11,28.14,194129.0,20.0666,20.0666,20.0096,20.031,194129.0
2016-02-12 15:55:00,28.14,28.19,28.1,28.13,733395.0,20.031,20.0666,20.0025,20.0238,733395.0
2016-02-16 09:30:00,28.34,28.55,28.29,28.4,173510.0,20.1733,20.3228,20.1377,20.216,173510.0
2016-02-16 09:35:00,28.41,28.53,28.12,28.16,47551.0,20.2232,20.3086,20.0167,20.0452,47551.0
2016-02-16 09:40:00,28.14,28.43,28.02,28.42,30528.0,20.031,20.2374,19.9455,20.2303,30528.0
2016-02-16 09:45:00,28.43,28.44,28.24,28.26,32210.0,20.2374,20.2445,20.1021,20.1164,32210.0
2016-02-16 09:50:00,28.26,28.26,28.12,28.23,24233.0,20.1164,20.1164,20.0167,20.095,24233.0
2016-02-16 09:55:00,28.23,28.31,28.18,28.31,31032.0,20.095,20.152,20.0594,20.152,31032.0
2016-02-16 10:00:00,28.3,28.44,28.29,28.3,55387.0,20.1449,20.2445,20.1377,20.1449,55387.0
2016-02-16 10:05:00,28.3,28.34,28.28,28.28,130982.0,20.1449,20.1733,20.1306,20.1306,130982.0
2016-02-16 10:10:00,28.28,28.3,28.21,28.3,69797.0,20.1306,20.1449,20.0808,20.1449,69797.0
2016-02-16 10:15:00,28.29,28.36,28.23,28.3,52486.0,20.1377,20.1876,20.095,20.1449,52486.0
2016-02-16 10:20:00,28.29,28.38,28.27,28.34,78954.0,20.1377,20.2018,20.1235,20.1733,78954.0
2016-02-16 10:25:00,28.34,28.39,28.26,28.39,59782.0,20.1733,20.2089,20.1164,20.2089,59782.0
2016-02-16 10:30:00,28.4,28.54,28.34,28.49,41850.0,20.216,20.3157,20.1733,20.2801,41850.0
2016-02-16 10:35:00,28.48,28.56,28.46,28.56,32921.0,20.273,20.3299,20.2587,20.3299,32921.0
2016-02-16 10:40:00,28.57,28.71,28.54,28.71,38665.0,20.3371,20.4367,20.3157,20.4367,38665.0
2016-02-16 10:45:00,28.7,28.73,28.68,28.71,34216.0,20.4296,20.4509,20.4154,20.4367,34216.0
2016-02-16 10:50:00,28.7,28.74,28.64,28.7,43404.0,20.4296,20.4581,20.3869,20.4296,43404.0
2016-02-16 10:55:00,28.7,28.74,28.68,28.73,37829.0,20.4296,20.4581,20.4154,20.4509,37829.0
2016-02-16 11:00:00,28.72,28.89,28.7,28.88,50108.0,20.4438,20.5648,20.4296,20.5577,50108.0
2016-02-16 11:05:00,28.88,28.88,28.78,28.86,40499.0,20.5577,20.5577,20.4865,20.5435,40499.0
2016-02-16 11:10:00,28.87,28.94,28.84,28.93,44783.0,20.5506,20.6004,20.5292,20.5933,44783.0
2016-02-16 11:15:00,28.94,29.04,28.92,28.99,97540.0,20.6004,20.6716,20.5862,20.636,97540.0
2016-02-16 11:20:00,28.99,29.0,28.9,28.99,58652.0,20.636,20.6431,20.572,20.636,58652.0
2016-02-16 11:25:00,28.99,29.02,28.93,28.99,43775.0,20.636,20.6574,20.5933,20.636,43775.0
2016-02-16 11:30:00,28.98,29.04,28.95,28.97,34710.0,20.6289,20.6716,20.6075,20.6218,34710.0
2016-02-16 11:35:00,28.97,29.06,28.96,29.05,43950.0,20.6218,20.6858,20.6147,20.6787,43950.0
2016-02-16 11:40:00,29.05,29.16,29.05,29.09,60428.0,20.6787,20.757,20.6787,20.7072,60428.0
2016-02-16 11:45:00,29.08,29.11,29.03,29.11,25555.0,20.7001,20.7214,20.6645,20.7214,25555.0
2016-02-16 11:50:00,29.11,29.18,29.08,29.18,42706.0,20.7214,20.7713,20.7001,20.7713,42706.0
2016-02-16 11:55:00,29.19,29.21,29.16,29.2,49069.0,20.7784,20.7926,20.757,20.7855,49069.0
2016-02-16 12:00:00,29.21,29.3,29.18,29.2,47134.0,20.7926,20.8567,20.7713,20.7855,47134.0
2016-02-16 12:05:00,29.21,29.3,29.19,29.21,100896.0,20.7926,20.8567,20.7784,20.7926,100896.0
2016-02-16 12:10:00,29.21,29.22,29.19,29.21,52794.0,20.7926,20.7997,20.7784,20.7926,52794.0
2016-02-16 12:15:00,29.22,29.3,29.21,29.3,94106.0,20.7997,20.8567,20.7926,20.8567,94106.0
2016-02-16 12:20:00,29.3,29.43,29.29,29.42,41837.0,20.8567,20.9492,20.8496,20.9421,41837.0
2016-02-16 12:25:00,29.43,29.47,29.41,29.45,89337.0,20.9492,20.9777,20.935,20.9635,89337.0
2016-02-16 12:30:00,29.45,29.46,29.33,29.33,36463.0,20.9635,20.9706,20.878,20.878,36463.0
2016-02-16 12:35:00,29.33,29.34,29.25,29.26,43318.0,20.878,20.8852,20.8211,20.8282,43318.0
2016-02-16 12:40:00,29.26,29.34,29.2,29.33,63681.0,20.8282,20.8852,20.7855,20.878,63681.0
2016-02-16 12:45:00,29.32,29.32,29.27,29.3,33316.0,20.8709,20.8709,20.8353,20.8567,33316.0
2016-02-16 12:50:00,29.3,29.33,29.27,29.31,65445.0,20.8567,20.878,20.8353,20.8638,65445.0
2016-02-16 12:55:00,29.31,29.35,29.3,29.34,34144.0,20.8638,20.8923,20.8567,20.8852,34144.0
2016-02-16 13:00:00,29.33,29.38,29.31,29.38,40260.0,20.878,20.9136,20.8638,20.9136,40260.0
2016-02-16 13:05:00,29.39,29.44,29.35,29.44,45620.0,20.9208,20.9563,20.8923,20.9563,45620.0
2016-02-16 13:10:00,29.45,29.47,29.35,29.36,36707.0,20.9635,20.9777,20.8923,20.8994,36707.0
2016-02-16 13:15:00,29.37,29.4,29.36,29.38,26557.0,20.9065,20.9279,20.8994,20.9136,26557.0
2016-02-16 13:20:00,29.38,29.4,29.36,29.39,31314.0,20.9136,20.9279,20.8994,20.9208,31314.0
2016-02-16 13:25:00,29.39,29.41,29.35,29.36,29742.0,20.9208,20.935,20.8923,20.8994,29742.0
2016-02-16 13:30:00,29.35,29.38,29.28,29.29,52665.0,20.8923,20.9136,20.8425,20.8496,52665.0
2016-02-16 13:35:00,29.3,29.43,29.29,29.35,49844.0,20.8567,20.9492,20.8496,20.8923,49844.0
2016-02-16 13:40:00,29.35,29.35,29.29,29.3,37115.0,20.8923,20.8923,20.8496,20.8567,37115.0
2016-02-16 13:45:00,29.28,29.28,29.23,29.24,19025.0,20.8425,20.8425,20.8069,20.814,19025.0
2016-02-16 13:50:00,29.25,29.43,29.24,29.41,46163.0,20.8211,20.9492,20.814,20.935,46163.0
2016-02-16 13:55:00,29.4,29.4,29.32,29.33,25074.0,20.9279,20.9279,20.8709,20.878,25074.0
2016-02-16 14:00:00,29.32,29.35,29.28,29.32,55480.0,20.8709,20.8923,20.8425,20.8709,55480.0
2016-02-16 14:05:00,29.33,29.44,29.33,29.39,97651.0,20.878,20.9563,20.878,20.9208,97651.0
2016-02-16 14:10:00,29.4,29.41,29.33,29.34,39929.0,20.9279,20.935,20.878,20.8852,39929.0
2016-02-16 14:15:00,29.34,29.4,29.29,29.4,40251.0,20.8852,20.9279,20.8496,20.9279,40251.0
2016-02-16 14:20:00,29.4,29.49,29.38,29.46,62808.0,20.9279,20.9919,20.9136,20.9706,62808.0
2016-02-16 14:25:00,29.46,29.55,29.42,29.55,63983.0,20.9706,21.0346,20.9421,21.0346,63983.0
2016-02-16 14:30:00,29.54,29.54,29.47,29.5,52965.0,21.0275,21.0275,20.9777,20.9991,52965.0
2016-02-16 14:35:00,29.51,29.58,29.5,29.56,81261.0,21.0062,21.056,20.9991,21.0418,81261.0
2016-02-16 14:40:00,29.56,29.58,29.55,29.58,50794.0,21.0418,21.056,21.0346,21.056,50794.0
2016-02-16 14:45:00,29.58,29.58,29.4,29.4,51043.0,21.056,21.056,20.9279,20.9279,51043.0
2016-02-16 14:50:00,29.4,29.42,29.35,29.41,62718.0,20.9279,20.9421,20.8923,20.935,62718.0
2016-02-16 14:55:00,29.4,29.43,29.33,29.34,71535.0,20.9279,20.9492,20.878,20.8852,71535.0
2016-02-16 15:00:00,29.34,29.35,29.28,29.28,55338.0,20.8852,20.8923,20.8425,20.8425,55338.0
2016-02-16 15:05:00,29.29,29.29,29.23,29.28,65481.0,20.8496,20.8496,20.8069,20.8425,65481.0
2016-02-16 15:10:00,29.28,29.32,29.27,29.31,107498.0,20.8425,20.8709,20.8353,20.8638,107498.0
2016-02-16 15:15:00,29.31,29.39,29.29,29.39,45221.0,20.8638,20.9208,20.8496,20.9208,45221.0
2016-02-16 15:20:00,29.39,29.44,29.38,29.42,62958.0,20.9208,20.9563,20.9136,20.9421,62958.0
2016-02-16 15:25:00,29.42,29.43,29.38,29.39,106163.0,20.9421,20.9492,20.9136,20.9208,106163.0
2016-02-16 15:30:00,29.38,29.43,29.37,29.4,169282.0,20.9136,20.9492,20.9065,20.9279,169282.0
2016-02-16 15:35:00,29.4,29.41,29.37,29.37,100701.0,20.9279,20.935,20.9065,20.9065,100701.0
2016-02-16 15:40:00,29.38,29.44,29.37,29.42,183370.0,20.9136,20.9563,20.9065,20.9421,183370.0
2016-02-16 15:45:00,29.42,29.46,29.35,29.42,184337.0,20.9421,20.9706,20.8923,20.9421,184337.0
2016-02-16 15:50:00,29.41,29.49,29.41,29.48,140715.0,20.935,20.9919,20.935,20.9848,140715.0
2016-02-16 15:55:00,29.49,29.49,29.44,29.46,459136.0,20.9919,20.9919,20.9563,20.9706,459136.0
2016-02-17 09:30:00,29.8,30.21,29.8,29.98,226342.0,21.2126,21.5045,21.2126,21.3407,226342.0
2016-02-17 09:35:00,29.99,30.14,29.92,30.08,73825.0,21.3479,21.4546,21.298,21.4119,73825.0
2016-02-17 09:40:00,30.08,30.25,30.07,30.15,49233.0,21.4119,21.5329,21.4048,21.4617,49233.0
2016-02-17 09:45:00,30.15,30.18,30.08,30.09,37678.0,21.4617,21.4831,21.4119,21.419,37678.0
2016-02-17 09:50:00,30.11,30.12,29.95,30.06,70915.0,21.4333,21.4404,21.3194,21.3977,70915.0
2016-02-17 09:55:00,30.06,30.11,30.01,30.03,107486.0,21.3977,21.4333,21.3621,21.3763,107486.0
2016-02-17 10:00:00,30.03,30.14,29.99,30.0,95127.0,21.3763,21.4546,21.3479,21.355,95127.0
2016-02-17 10:05:00,30.0,30.19,29.99,30.16,131538.0,21.355,21.4902,21.3479,21.4689,131538.0
2016-02-17 10:10:00,30.16,30.26,30.16,30.2,93636.0,21.4689,21.54,21.4689,21.4973,93636.0
2016-02-17 10:15:00,30.2,30.29,30.19,30.27,58588.0,21.4973,21.5614,21.4902,21.5472,58588.0
2016-02-17 10:20:00,30.28,30.33,30.27,30.28,42591.0,21.5543,21.5899,21.5472,21.5543,42591.0
2016-02-17 10:25:00,30.28,30.28,30.21,30.24,64935.0,21.5543,21.5543,21.5045,21.5258,64935.0
2016-02-17 10:30:00,30.25,30.32,30.22,30.23,70736.0,21.5329,21.5828,21.5116,21.5187,70736.0
2016-02-17 10:35:00,30.23,30.27,30.16,30.2,57537.0,21.5187,21.5472,21.4689,21.4973,57537.0
2016-02-17 10:40:00,30.2,30.24,30.15,30.21,54942.0,21.4973,21.5258,21.4617,21.5045,54942.0
2016-02-17 10:45:00,30.21,30.22,30.14,30.18,77012.0,21.5045,21.5116,21.4546,21.4831,77012.0
2016-02-17 10:50:00,30.17,30.23,30.17,30.2,40476.0,21.476,21.5187,21.476,21.4973,40476.0
2016-02-17 10:55:00,30.21,30.23,30.14,30.15,65208.0,21.5045,21.5187,21.4546,21.4617,65208.0
2016-02-17 11:00:00,30.14,30.17,30.14,30.15,98513.0,21.4546,21.476,21.4546,21.4617,98513.0
2016-02-17 11:05:00,30.14,30.17,30.0,30.01,84375.0,21.4546,21.476,21.355,21.3621,84375.0
2016-02-17 11:10:00,30.01,30.02,30.0,30.02,84669.0,21.3621,21.3692,21.355,21.3692,84669.0
2016-02-17 11:15:00,30.01,30.02,30.0,30.01,58468.0,21.3621,21.3692,21.355,21.3621,58468.0
2016-02-17 11:20:00,30.01,30.01,29.93,29.98,102060.0,21.3621,21.3621,21.3051,21.3407,102060.0
2016-02-17 11:25:00,29.97,29.99,29.83,29.84,79080.0,21.3336,21.3479,21.234,21.2411,79080.0
2016-02-17 11:30:00,29.85,29.97,29.84,29.93,53047.0,21.2482,21.3336,21.2411,21.3051,53047.0
2016-02-17 11:35:00,29.92,29.93,29.82,29.89,80753.0,21.298,21.3051,21.2268,21.2767,80753.0
2016-02-17 11:40:00,29.89,29.9,29.81,29.83,60411.0,21.2767,21.2838,21.2197,21.234,60411.0
2016-02-17 11:45:00,29.83,29.94,29.81,29.9,32134.0,21.234,21.3123,21.2197,21.2838,32134.0
2016-02-17 11:50:00,29.9,29.96,29.84,29.89,129197.0,21.2838,21.3265,21.2411,21.2767,129197.0
2016-02-17 11:55:00,29.9,29.9,29.79,29.8,40067.0,21.2838,21.2838,21.2055,21.2126,40067.0
2016-02-17 12:00:00,29.8,29.82,29.75,29.77,52492.0,21.2126,21.2268,21.177,21.1913,52492.0
2016-02-17 12:05:00,29.76,29.79,29.73,29.74,48288.0,21.1841,21.2055,21.1628,21.1699,48288.0
2016-02-17 12:10:00,29.74,29.83,29.69,29.82,47398.0,21.1699,21.234,21.1343,21.2268,47398.0
2016-02-17 12:15:00,29.82,29.83,29.75,29.78,25559.0,21.2268,21.234,21.177,21.1984,25559.0
2016-02-17 12:20:00,29.79,29.81,29.75,29.81,34052.0,21.2055,21.2197,21.177,21.2197,34052.0
2016-02-17 12:25:00,29.8,29.88,29.8,29.84,24604.0,21.2126,21.2696,21.2126,21.2411,24604.0
2016-02-17 12:30:00,29.84,29.88,29.83,29.86,29721.0,21.2411,21.2696,21.234,21.2553,29721.0
2016-02-17 12:35:00,29.86,29.9,29.86,29.88,25803.0,21.2553,21.2838,21.2553,21.2696,25803.0
2016-02-17 12:40:00,29.88,29.94,29.87,29.89,22474.0,21.2696,21.3123,21.2624,21.2767,22474.0
2016-02-17 12:45:00,29.89,30.01,29.89,29.99,52201.0,21.2767,21.3621,21.2767,21.3479,52201.0
2016-02-17 12:50:00,29.98,30.02,29.97,30.01,31030.0,21.3407,21.3692,21.3336,21.3621,31030.0
2016-02-17 12:55:00,30.01,30.03,29.97,30.01,134097.0,21.3621,21.3763,21.3336,21.3621,134097.0
2016-02-17 13:00:00,30.01,30.02,29.94,29.95,31797.0,21.3621,21.3692,21.3123,21.3194,31797.0
2016-02-17 13:05:00,29.94,30.0,29.93,29.97,18200.0,21.3123,21.355,21.3051,21.3336,18200.0
2016-02-17 13:10:00,29.97,29.98,29.9,29.95,20085.0,21.3336,21.3407,21.2838,21.3194,20085.0
2016-02-17 13:15:00,29.96,29.98,29.92,29.92,22616.0,21.3265,21.3407,21.298,21.298,22616.0
2016-02-17 13:20:00,29.92,29.94,29.88,29.88,23016.0,21.298,21.3123,21.2696,21.2696,23016.0
2016-02-17 13:25:00,29.88,29.96,29.88,29.95,26892.0,21.2696,21.3265,21.2696,21.3194,26892.0
2016-02-17 13:30:00,29.96,29.97,29.95,29.96,33431.0,21.3265,21.3336,21.3194,21.3265,33431.0
2016-02-17 13:35:00,29.96,29.97,29.87,29.88,32940.0,21.3265,21.3336,21.2624,21.2696,32940.0
2016-02-17 13:40:00,29.88,29.94,29.87,29.94,41957.0,21.2696,21.3123,21.2624,21.3123,41957.0
2016-02-17 13:45:00,29.95,29.96,29.91,29.96,18456.0,21.3194,21.3265,21.2909,21.3265,18456.0
2016-02-17 13:50:00,29.96,30.0,29.94,29.98,52746.0,21.3265,21.355,21.3123,21.3407,52746.0
2016-02-17 13:55:00,29.98,29.99,29.95,29.97,32701.0,21.3407,21.3479,21.3194,21.3336,32701.0
2016-02-17 14:00:00,29.95,29.95,29.86,29.92,53689.0,21.3194,21.3194,21.2553,21.298,53689.0
2016-02-17 14:05:00,29.91,29.97,29.88,29.96,25006.0,21.2909,21.3336,21.2696,21.3265,25006.0
2016-02-17 14:10:00,29.97,29.98,29.93,29.95,26157.0,21.3336,21.3407,21.3051,21.3194,26157.0
2016-02-17 14:15:00,29.94,30.02,29.91,29.97,53328.0,21.3123,21.3692,21.2909,21.3336,53328.0
2016-02-17 14:20:00,29.97,30.0,29.95,29.95,24451.0,21.3336,21.355,21.3194,21.3194,24451.0
2016-02-17 14:25:00,29.95,29.97,29.95,29.96,15357.0,21.3194,21.3336,21.3194,21.3265,15357.0
2016-02-17 14:30:00,29.95,29.97,29.9,29.9,38815.0,21.3194,21.3336,21.2838,21.2838,38815.0
2016-02-17 14:35:00,29.91,29.94,29.91,29.92,24648.0,21.2909,21.3123,21.2909,21.298,24648.0
2016-02-17 14:40:00,29.92,29.99,29.9,29.99,32175.0,21.298,21.3479,21.2838,21.3479,32175.0
2016-02-17 14:45:00,29.99,30.01,29.97,29.98,25408.0,21.3479,21.3621,21.3336,21.3407,25408.0
2016-02-17 14:50:00,29.98,30.0,29.94,29.96,39087.0,21.3407,21.355,21.3123,21.3265,39087.0
2016-02-17 14:55:00,29.96,30.0,29.95,30.0,24709.0,21.3265,21.355,21.3194,21.355,24709.0
2016-02-17 15:00:00,30.0,30.01,29.96,29.99,32070.0,21.355,21.3621,21.3265,21.3479,32070.0
2016-02-17 15:05:00,29.98,30.02,29.98,30.0,53076.0,21.3407,21.3692,21.3407,21.355,53076.0
2016-02-17 15:10:00,29.99,30.04,29.98,30.02,43466.0,21.3479,21.3834,21.3407,21.3692,43466.0
2016-02-17 15:15:00,30.03,30.04,30.02,30.02,24016.0,21.3763,21.3834,21.3692,21.3692,24016.0
2016-02-17 15:20:00,30.02,30.03,29.97,29.98,49584.0,21.3692,21.3763,21.3336,21.3407,49584.0
2016-02-17 15:25:00,29.97,30.04,29.97,30.01,67174.0,21.3336,21.3834,21.3336,21.3621,67174.0
2016-02-17 15:30:00,30.0,30.0,29.98,29.99,48788.0,21.355,21.355,21.3407,21.3479,48788.0
2016-02-17 15:35:00,29.99,30.04,29.95,30.03,76965.0,21.3479,21.3834,21.3194,21.3763,76965.0
2016-02-17 15:40:00,30.03,30.05,30.01,30.02,97478.0,21.3763,21.3906,21.3621,21.3692,97478.0
2016-02-17 15:45:00,30.01,30.01,29.96,30.0,112657.0,21.3621,21.3621,21.3265,21.355,112657.0
2016-02-17 15:50:00,30.0,30.0,29.98,29.99,71544.0,21.355,21.355,21.3407,21.3479,71544.0
2016-02-17 15:55:00,30.0,30.02,29.97,30.02,233299.0,21.355,21.3692,21.3336,21.3692,233299.0
2016-02-18 09:30:00,29.69,29.98,29.58,29.96,97302.0,21.1343,21.3407,21.056,21.3265,97302.0
2016-02-18 09:35:00,29.95,29.95,29.73,29.81,62626.0,21.3194,21.3194,21.1628,21.2197,62626.0
2016-02-18 09:40:00,29.8,29.87,29.66,29.69,144770.0,21.2126,21.2624,21.1129,21.1343,144770.0
2016-02-18 09:45:00,29.69,29.78,29.58,29.78,116611.0,21.1343,21.1984,21.056,21.1984,116611.0
2016-02-18 09:50:00,29.79,29.93,29.77,29.85,69752.0,21.2055,21.3051,21.1913,21.2482,69752.0
2016-02-18 09:55:00,29.87,29.95,29.81,29.95,59565.0,21.2624,21.3194,21.2197,21.3194,59565.0
2016-02-18 10:00:00,29.94,29.94,29.8,29.93,50100.0,21.3123,21.3123,21.2126,21.3051,50100.0
2016-02-18 10:05:00,29.93,29.94,29.82,29.87,28921.0,21.3051,21.3123,21.2268,21.2624,28921.0
2016-02-18 10:10:00,29.88,29.92,29.8,29.92,39203.0,21.2696,21.298,21.2126,21.298,39203.0
2016-02-18 10:15:00,29.92,30.01,29.88,29.99,47858.0,21.298,21.3621,21.2696,21.3479,47858.0
2016-02-18 10:20:00,29.99,30.1,29.98,30.06,37360.0,21.3479,21.4262,21.3407,21.3977,37360.0
2016-02-18 10:25:00,30.07,30.08,30.0,30.01,42498.0,21.4048,21.4119,21.355,21.3621,42498.0
2016-02-18 10:30:00,30.01,30.04,30.0,30.02,49306.0,21.3621,21.3834,21.355,21.3692,49306.0
2016-02-18 10:35:00,30.02,30.02,29.96,30.02,116691.0,21.3692,21.3692,21.3265,21.3692,116691.0
2016-02-18 10:40:00,30.02,30.14,30.01,30.13,57819.0,21.3692,21.4546,21.3621,21.4475,57819.0
2016-02-18 10:45:00,30.13,30.21,30.09,30.09,51603.0,21.4475,21.5045,21.419,21.419,51603.0
2016-02-18 10:50:00,30.09,30.13,30.05,30.13,39475.0,21.419,21.4475,21.3906,21.4475,39475.0
2016-02-18 10:55:00,30.12,30.24,30.12,30.18,137047.0,21.4404,21.5258,21.4404,21.4831,137047.0
2016-02-18 11:00:00,30.18,30.24,30.12,30.14,143083.0,21.4831,21.5258,21.4404,21.4546,143083.0
2016-02-18 11:05:00,30.14,30.24,30.13,30.15,50851.0,21.4546,21.5258,21.4475,21.4617,50851.0
2016-02-18 11:10:00,30.15,30.16,30.07,30.09,29719.0,21.4617,21.4689,21.4048,21.419,29719.0
2016-02-18 11:15:00,30.1,30.13,30.05,30.09,94587.0,21.4262,21.4475,21.3906,21.419,94587.0
2016-02-18 11:20:00,30.08,30.08,29.93,30.0,93477.0,21.4119,21.4119,21.3051,21.355,93477.0
2016-02-18 11:25:00,30.01,30.13,29.99,30.05,64356.0,21.3621,21.4475,21.3479,21.3906,64356.0
2016-02-18 11:30:00,30.05,30.18,30.05,30.18,42866.0,21.3906,21.4831,21.3906,21.4831,42866.0
2016-02-18 11:35:00,30.18,30.2,30.14,30.18,26953.0,21.4831,21.4973,21.4546,21.4831,26953.0
2016-02-18 11:40:00,30.18,30.26,30.16,30.2,78503.0,21.4831,21.54,21.4689,21.4973,78503.0
2016-02-18 11:45:00,30.19,30.19,30.12,30.12,43368.0,21.4902,21.4902,21.4404,21.4404,43368.0
2016-02-18 11:50:00,30.12,30.18,30.06,30.13,40087.0,21.4404,21.4831,21.3977,21.4475,40087.0
2016-02-18 11:55:00,30.14,30.31,30.13,30.3,31451.0,21.4546,21.5756,21.4475,21.5685,31451.0
2016-02-18 12:00:00,30.3,30.3,30.18,30.25,47020.0,21.5685,21.5685,21.4831,21.5329,47020.0
2016-02-18 12:05:00,30.25,30.29,30.24,30.26,19214.0,21.5329,21.5614,21.5258,21.54,19214.0
2016-02-18 12:10:00,30.26,30.28,30.25,30.27,15420.0,21.54,21.5543,21.5329,21.5472,15420.0
2016-02-18 12:15:00,30.27,30.3,30.24,30.3,23553.0,21.5472,21.5685,21.5258,21.5685,23553.0
2016-02-18 12:20:00,30.3,30.35,30.28,30.34,33807.0,21.5685,21.6041,21.5543,21.597,33807.0
2016-02-18 12:25:00,30.34,30.45,30.34,30.35,75287.0,21.597,21.6753,21.597,21.6041,75287.0
2016-02-18 12:30:00,30.35,30.43,30.34,30.42,22852.0,21.6041,21.6611,21.597,21.6539,22852.0
2016-02-18 12:35:00,30.42,30.42,30.36,30.38,20523.0,21.6539,21.6539,21.6112,21.6255,20523.0
2016-02-18 12:40:00,30.38,30.39,30.33,30.33,23224.0,21.6255,21.6326,21.5899,21.5899,23224.0
2016-02-18 12:45:00,30.33,30.35,30.27,30.31,45085.0,21.5899,21.6041,21.5472,21.5756,45085.0
2016-02-18 12:50:00,30.32,30.4,30.32,30.39,29214.0,21.5828,21.6397,21.5828,21.6326,29214.0
2016-02-18 12:55:00,30.4,30.42,30.34,30.37,35694.0,21.6397,21.6539,21.597,21.6183,35694.0
2016-02-18 13:00:00,30.36,30.42,30.35,30.37,115993.0,21.6112,21.6539,21.6041,21.6183,115993.0
2016-02-18 13:05:00,30.36,30.47,30.33,30.44,68429.0,21.6112,21.6895,21.5899,21.6682,68429.0
2016-02-18 13:10:00,30.44,30.45,30.36,30.37,36626.0,21.6682,21.6753,21.6112,21.6183,36626.0
2016-02-18 13:15:00,30.37,30.4,30.34,30.38,45636.0,21.6183,21.6397,21.597,21.6255,45636.0
2016-02-18 13:20:00,30.39,30.48,30.34,30.48,49851.0,21.6326,21.6967,21.597,21.6967,49851.0
2016-02-18 13:25:00,30.48,30.54,30.47,30.52,81120.0,21.6967,21.7394,21.6895,21.7251,81120.0
2016-02-18 13:30:00,30.51,30.56,30.5,30.54,34766.0,21.718,21.7536,21.7109,21.7394,34766.0
2016-02-18 13:35:00,30.53,30.54,30.4,30.41,35467.0,21.7322,21.7394,21.6397,21.6468,35467.0
2016-02-18 13:40:00,30.4,30.46,30.35,30.4,77139.0,21.6397,21.6824,21.6041,21.6397,77139.0
2016-02-18 13:45:00,30.4,30.41,30.27,30.4,110076.0,21.6397,21.6468,21.5472,21.6397,110076.0
2016-02-18 13:50:00,30.41,30.44,30.38,30.4,19912.0,21.6468,21.6682,21.6255,21.6397,19912.0
2016-02-18 13:55:00,30.41,30.47,30.39,30.47,30934.0,21.6468,21.6895,21.6326,21.6895,30934.0
2016-02-18 14:00:00,30.47,30.49,30.4,30.46,39365.0,21.6895,21.7038,21.6397,21.6824,39365.0
2016-02-18 14:05:00,30.46,30.5,30.41,30.46,55908.0,21.6824,21.7109,21.6468,21.6824,55908.0
2016-02-18 14:10:00,30.47,30.47,30.35,30.36,65447.0,21.6895,21.6895,21.6041,21.6112,65447.0
2016-02-18 14:15:00,30.36,30.43,30.34,30.43,67678.0,21.6112,21.6611,21.597,21.6611,67678.0
2016-02-18 14:20:00,30.43,30.51,30.42,30.5,23263.0,21.6611,21.718,21.6539,21.7109,23263.0
2016-02-18 14:25:00,30.5,30.52,30.43,30.45,80170.0,21.7109,21.7251,21.6611,21.6753,80170.0
2016-02-18 14:30:00,30.46,30.52,30.45,30.49,91764.0,21.6824,21.7251,21.6753,21.7038,91764.0
2016-02-18 14:35:00,30.49,30.51,30.45,30.46,57180.0,21.7038,21.718,21.6753,21.6824,57180.0
2016-02-18 14:40:00,30.46,30.5,30.44,30.47,51299.0,21.6824,21.7109,21.6682,21.6895,51299.0
2016-02-18 14:45:00,30.48,30.7,30.47,30.68,127275.0,21.6967,21.8533,21.6895,21.839,127275.0
2016-02-18 14:50:00,30.68,30.77,30.67,30.74,80305.0,21.839,21.9031,21.8319,21.8817,80305.0
2016-02-18 14:55:00,30.74,30.9,30.73,30.89,116117.0,21.8817,21.9956,21.8746,21.9885,116117.0
2016-02-18 15:00:00,30.89,30.91,30.74,30.74,67375.0,21.9885,22.0027,21.8817,21.8817,67375.0
2016-02-18 15:05:00,30.75,30.75,30.66,30.67,63250.0,21.8888,21.8888,21.8248,21.8319,63250.0
2016-02-18 15:10:00,30.66,30.69,30.59,30.65,65592.0,21.8248,21.8461,21.775,21.8177,65592.0
2016-02-18 15:15:00,30.64,30.76,30.63,30.76,79588.0,21.8105,21.896,21.8034,21.896,79588.0
2016-02-18 15:20:00,30.77,30.79,30.67,30.73,82808.0,21.9031,21.9173,21.8319,21.8746,82808.0
2016-02-18 15:25:00,30.72,30.78,30.7,30.75,74240.0,21.8675,21.9102,21.8533,21.8888,74240.0
2016-02-18 15:30:00,30.75,30.78,30.69,30.69,85271.0,21.8888,21.9102,21.8461,21.8461,85271.0
2016-02-18 15:35:00,30.69,30.76,30.67,30.76,114238.0,21.8461,21.896,21.8319,21.896,114238.0
2016-02-18 15:40:00,30.75,30.76,30.67,30.69,197874.0,21.8888,21.896,21.8319,21.8461,197874.0
2016-02-18 15:45:00,30.69,30.7,30.59,30.65,165581.0,21.8461,21.8533,21.775,21.8177,165581.0
2016-02-18 15:50:00,30.65,30.69,30.64,30.68,152206.0,21.8177,21.8461,21.8105,21.839,152206.0
2016-02-18 15:55:00,30.67,30.69,30.63,30.68,349349.0,21.8319,21.8461,21.8034,21.839,349349.0
2016-02-19 09:30:00,29.8,29.98,29.6,29.73,412727.0,21.2126,21.3407,21.0702,21.1628,412727.0
2016-02-19 09:35:00,29.73,29.74,29.35,29.35,541729.0,21.1628,21.1699,20.8923,20.8923,541729.0
2016-02-19 09:40:00,29.35,29.58,29.35,29.54,301429.0,20.8923,21.056,20.8923,21.0275,301429.0
2016-02-19 09:45:00,29.54,29.81,29.54,29.72,386486.0,21.0275,21.2197,21.0275,21.1557,386486.0
2016-02-19 09:50:00,29.69,29.78,29.6,29.6,98866.0,21.1343,21.1984,21.0702,21.0702,98866.0
2016-02-19 09:55:00,29.61,29.81,29.53,29.8,103841.0,21.0774,21.2197,21.0204,21.2126,103841.0
2016-02-19 10:00:00,29.8,29.8,29.6,29.6,113368.0,21.2126,21.2126,21.0702,21.0702,113368.0
2016-02-19 10:05:00,29.58,29.84,29.57,29.84,61276.0,21.056,21.2411,21.0489,21.2411,61276.0
2016-02-19 10:10:00,29.83,29.84,29.69,29.74,193943.0,21.234,21.2411,21.1343,21.1699,193943.0
2016-02-19 10:15:00,29.74,30.14,29.74,30.12,299228.0,21.1699,21.4546,21.1699,21.4404,299228.0
2016-02-19 10:20:00,30.1,30.15,29.97,30.1,143527.0,21.4262,21.4617,21.3336,21.4262,143527.0
2016-02-19 10:25:00,30.09,30.14,30.07,30.1,92339.0,21.419,21.4546,21.4048,21.4262,92339.0
2016-02-19 10:30:00,30.1,30.27,30.08,30.27,103266.0,21.4262,21.5472,21.4119,21.5472,103266.0
2016-02-19 10:35:00,30.27,30.27,30.09,30.13,66931.0,21.5472,21.5472,21.419,21.4475,66931.0
2016-02-19 10:40:00,30.13,30.15,30.01,30.02,72558.0,21.4475,21.4617,21.3621,21.3692,72558.0
2016-02-19 10:45:00,30.01,30.07,29.93,29.94,59062.0,21.3621,21.4048,21.3051,21.3123,59062.0
2016-02-19 10:50:00,29.93,30.14,29.93,29.99,76206.0,21.3051,21.4546,21.3051,21.3479,76206.0
2016-02-19 10:55:00,29.99,30.06,29.93,29.98,66395.0,21.3479,21.3977,21.3051,21.3407,66395.0
2016-02-19 11:00:00,29.98,30.0,29.77,29.78,119270.0,21.3407,21.355,21.1913,21.1984,119270.0
2016-02-19 11:05:00,29.77,29.86,29.75,29.79,79483.0,21.1913,21.2553,21.177,21.2055,79483.0
2016-02-19 11:10:00,29.78,29.85,29.75,29.75,58563.0,21.1984,21.2482,21.177,21.177,58563.0
2016-02-19 11:15:00,29.75,29.9,29.74,29.88,74038.0,21.177,21.2838,21.1699,21.2696,74038.0
2016-02-19 11:20:00,29.88,29.99,29.88,29.89,63894.0,21.2696,21.3479,21.2696,21.2767,63894.0
2016-02-19 11:25:00,29.89,29.9,29.84,29.89,40209.0,21.2767,21.2838,21.2411,21.2767,40209.0
2016-02-19 11:30:00,29.89,29.97,29.89,29.95,48673.0,21.2767,21.3336,21.2767,21.3194,48673.0
2016-02-19 11:35:00,29.95,29.98,29.84,29.84,42252.0,21.3194,21.3407,21.2411,21.2411,42252.0
2016-02-19 11:40:00,29.85,29.94,29.79,29.9,53778.0,21.2482,21.3123,21.2055,21.2838,53778.0
2016-02-19 11:45:00,29.89,29.89,29.77,29.79,38629.0,21.2767,21.2767,21.1913,21.2055,38629.0
2016-02-19 11:50:00,29.79,29.79,29.71,29.77,127607.0,21.2055,21.2055,21.1485,21.1913,127607.0
2016-02-19 11:55:00,29.77,29.92,29.65,29.69,199635.0,21.1913,21.298,21.1058,21.1343,199635.0
2016-02-19 12:00:00,29.69,29.74,29.68,29.68,34282.0,21.1343,21.1699,21.1272,21.1272,34282.0
2016-02-19 12:05:00,29.68,29.72,29.64,29.7,39802.0,21.1272,21.1557,21.0987,21.1414,39802.0
2016-02-19 12:10:00,29.7,29.78,29.64,29.76,49701.0,21.1414,21.1984,21.0987,21.1841,49701.0
2016-02-19 12:15:00,29.75,29.75,29.7,29.7,52829.0,21.177,21.177,21.1414,21.1414,52829.0
2016-02-19 12:20:00,29.7,29.77,29.69,29.76,23238.0,21.1414,21.1913,21.1343,21.1841,23238.0
2016-02-19 12:25:00,29.77,29.84,29.75,29.75,33900.0,21.1913,21.2411,21.177,21.177,33900.0
2016-02-19 12:30:00,29.75,29.79,29.73,29.79,17902.0,21.177,21.2055,21.1628,21.2055,17902.0
2016-02-19 12:35:00,29.78,29.83,29.77,29.81,19390.0,21.1984,21.234,21.1913,21.2197,19390.0
2016-02-19 12:40:00,29.82,29.86,29.82,29.83,22512.0,21.2268,21.2553,21.2268,21.234,22512.0
2016-02-19 12:45:00,29.83,29.83,29.68,29.69,52060.0,21.234,21.234,21.1272,21.1343,52060.0
2016-02-19 12:50:00,29.68,29.83,29.68,29.82,28888.0,21.1272,21.234,21.1272,21.2268,28888.0
2016-02-19 12:55:00,29.82,29.82,29.77,29.8,27970.0,21.2268,21.2268,21.1913,21.2126,27970.0
2016-02-19 13:00:00,29.8,29.84,29.75,29.77,26384.0,21.2126,21.2411,21.177,21.1913,26384.0
2016-02-19 13:05:00,29.77,29.81,29.74,29.79,66814.0,21.1913,21.2197,21.1699,21.2055,66814.0
2016-02-19 13:10:00,29.79,29.81,29.73,29.75,74261.0,21.2055,21.2197,21.1628,21.177,74261.0
2016-02-19 13:15:00,29.75,29.75,29.65,29.67,51735.0,21.177,21.177,21.1058,21.1201,51735.0
2016-02-19 13:20:00,29.67,29.67,29.55,29.56,78844.0,21.1201,21.1201,21.0346,21.0418,78844.0
2016-02-19 13:25:00,29.56,29.62,29.56,29.62,39119.0,21.0418,21.0845,21.0418,21.0845,39119.0
2016-02-19 13:30:00,29.62,29.67,29.6,29.67,38697.0,21.0845,21.1201,21.0702,21.1201,38697.0
2016-02-19 13:35:00,29.67,29.68,29.54,29.54,29899.0,21.1201,21.1272,21.0275,21.0275,29899.0
2016-02-19 13:40:00,29.55,29.59,29.49,29.59,65038.0,21.0346,21.0631,20.9919,21.0631,65038.0
2016-02-19 13:45:00,29.59,29.6,29.5,29.52,40491.0,21.0631,21.0702,20.9991,21.0133,40491.0
2016-02-19 13:50:00,29.53,29.64,29.52,29.62,62963.0,21.0204,21.0987,21.0133,21.0845,62963.0
2016-02-19 13:55:00,29.62,29.63,29.57,29.6,51161.0,21.0845,21.0916,21.0489,21.0702,51161.0
2016-02-19 14:00:00,29.6,29.64,29.52,29.53,36867.0,21.0702,21.0987,21.0133,21.0204,36867.0
2016-02-19 14:05:00,29.53,29.58,29.51,29.55,68732.0,21.0204,21.056,21.0062,21.0346,68732.0
2016-02-19 14:10:00,29.54,29.55,29.5,29.55,48115.0,21.0275,21.0346,20.9991,21.0346,48115.0
2016-02-19 14:15:00,29.55,29.57,29.51,29.53,45138.0,21.0346,21.0489,21.0062,21.0204,45138.0
2016-02-19 14:20:00,29.53,29.57,29.53,29.56,63017.0,21.0204,21.0489,21.0204,21.0418,63017.0
2016-02-19 14:25:00,29.56,29.56,29.46,29.51,61548.0,21.0418,21.0418,20.9706,21.0062,61548.0
2016-02-19 14:30:00,29.51,29.53,29.44,29.45,32041.0,21.0062,21.0204,20.9563,20.9635,32041.0
2016-02-19 14:35:00,29.44,29.51,29.44,29.47,43934.0,20.9563,21.0062,20.9563,20.9777,43934.0
2016-02-19 14:40:00,29.46,29.46,29.37,29.43,73094.0,20.9706,20.9706,20.9065,20.9492,73094.0
2016-02-19 14:45:00,29.43,29.48,29.4,29.46,81933.0,20.9492,20.9848,20.9279,20.9706,81933.0
2016-02-19 14:50:00,29.46,29.46,29.39,29.4,33298.0,20.9706,20.9706,20.9208,20.9279,33298.0
2016-02-19 14:55:00,29.4,29.43,29.35,29.38,53068.0,20.9279,20.9492,20.8923,20.9136,53068.0
2016-02-19 15:00:00,29.39,29.69,29.38,29.67,147488.0,20.9208,21.1343,20.9136,21.1201,147488.0
2016-02-19 15:05:00,29.67,29.74,29.66,29.74,72330.0,21.1201,21.1699,21.1129,21.1699,72330.0
2016-02-19 15:10:00,29.75,29.9,29.74,29.86,144908.0,21.177,21.2838,21.1699,21.2553,144908.0
2016-02-19 15:15:00,29.85,29.9,29.78,29.81,101820.0,21.2482,21.2838,21.1984,21.2197,101820.0
2016-02-19 15:20:00,29.81,29.83,29.77,29.78,43522.0,21.2197,21.234,21.1913,21.1984,43522.0
2016-02-19 15:25:00,29.78,29.83,29.76,29.8,54989.0,21.1984,21.234,21.1841,21.2126,54989.0
2016-02-19 15:30:00,29.8,29.85,29.8,29.84,70938.0,21.2126,21.2482,21.2126,21.2411,70938.0
2016-02-19 15:35:00,29.84,29.97,29.82,29.96,103837.0,21.2411,21.3336,21.2268,21.3265,103837.0
2016-02-19 15:40:00,29.96,30.05,29.9,29.96,198254.0,21.3265,21.3906,21.2838,21.3265,198254.0
2016-02-19 15:45:00,29.96,30.06,29.92,29.95,248550.0,21.3265,21.3977,21.298,21.3194,248550.0
2016-02-19 15:50:00,29.95,29.98,29.89,29.92,311301.0,21.3194,21.3407,21.2767,21.298,311301.0
2016-02-19 15:55:00,29.93,29.97,29.9,29.94,341449.0,21.3051,21.3336,21.2838,21.3123,341449.0
2016-02-22 09:30:00,30.04,30.5,30.03,30.5,193616.0,21.3834,21.7109,21.3763,21.7109,193616.0
2016-02-22 09:35:00,30.5,30.66,30.48,30.58,115279.0,21.7109,21.8248,21.6967,21.7678,115279.0
2016-02-22 09:40:00,30.58,30.83,30.55,30.83,93561.0,21.7678,21.9458,21.7465,21.9458,93561.0
2016-02-22 09:45:00,30.85,30.98,30.85,30.93,75991.0,21.96,22.0526,21.96,22.017,75991.0
2016-02-22 09:50:00,30.93,31.05,30.82,31.03,126007.0,22.017,22.1024,21.9387,22.0882,126007.0
2016-02-22 09:55:00,31.04,31.18,31.02,31.05,129811.0,22.0953,22.1949,22.081,22.1024,129811.0
2016-02-22 10:00:00,31.05,31.2,30.91,31.11,71062.0,22.1024,22.2092,22.0027,22.1451,71062.0
2016-02-22 10:05:00,31.11,31.12,30.81,30.83,52522.0,22.1451,22.1522,21.9316,21.9458,52522.0
2016-02-22 10:10:00,30.83,30.86,30.8,30.83,79034.0,21.9458,21.9671,21.9244,21.9458,79034.0
2016-02-22 10:15:00,30.84,30.85,30.77,30.81,55897.0,21.9529,21.96,21.9031,21.9316,55897.0
2016-02-22 10:20:00,30.81,30.86,30.72,30.83,72127.0,21.9316,21.9671,21.8675,21.9458,72127.0
2016-02-22 10:25:00,30.82,30.94,30.78,30.85,56820.0,21.9387,22.0241,21.9102,21.96,56820.0
2016-02-22 10:30:00,30.86,30.91,30.84,30.85,45992.0,21.9671,22.0027,21.9529,21.96,45992.0
2016-02-22 10:35:00,30.85,30.88,30.83,30.86,52047.0,21.96,21.9814,21.9458,21.9671,52047.0
2016-02-22 10:40:00,30.86,30.86,30.77,30.8,40813.0,21.9671,21.9671,21.9031,21.9244,40813.0
2016-02-22 10:45:00,30.8,30.8,30.68,30.7,40258.0,21.9244,21.9244,21.839,21.8533,40258.0
2016-02-22 10:50:00,30.69,30.84,30.68,30.79,77354.0,21.8461,21.9529,21.839,21.9173,77354.0
2016-02-22 10:55:00,30.79,30.8,30.75,30.76,38333.0,21.9173,21.9244,21.8888,21.896,38333.0
2016-02-22 11:00:00,30.76,30.76,30.66,30.67,34456.0,21.896,21.896,21.8248,21.8319,34456.0
2016-02-22 11:05:00,30.68,30.68,30.6,30.67,33258.0,21.839,21.839,21.7821,21.8319,33258.0
2016-02-22 11:10:00,30.68,30.72,30.64,30.67,47662.0,21.839,21.8675,21.8105,21.8319,47662.0
2016-02-22 11:15:00,30.67,30.67,30.59,30.62,23065.0,21.8319,21.8319,21.775,21.7963,23065.0
2016-02-22 11:20:00,30.62,30.63,30.56,30.61,38053.0,21.7963,21.8034,21.7536,21.7892,38053.0
2016-02-22 11:25:00,30.61,30.63,30.59,30.62,47429.0,21.7892,21.8034,21.775,21.7963,47429.0
2016-02-22 11:30:00,30.62,30.73,30.59,30.73,39259.0,21.7963,21.8746,21.775,21.8746,39259.0
2016-02-22 11:35:00,30.72,30.72,30.63,30.63,16881.0,21.8675,21.8675,21.8034,21.8034,16881.0
2016-02-22 11:40:00,30.64,30.64,30.51,30.53,35908.0,21.8105,21.8105,21.718,21.7322,35908.0
2016-02-22 11:45:00,30.51,30.59,30.51,30.59,23019.0,21.718,21.775,21.718,21.775,23019.0
2016-02-22 11:50:00,30.59,30.61,30.57,30.57,18674.0,21.775,21.7892,21.7607,21.7607,18674.0
2016-02-22 11:55:00,30.57,30.62,30.56,30.6,22240.0,21.7607,21.7963,21.7536,21.7821,22240.0
2016-02-22 12:00:00,30.59,30.6,30.55,30.6,22866.0,21.775,21.7821,21.7465,21.7821,22866.0
2016-02-22 12:05:00,30.59,30.61,30.58,30.58,25149.0,21.775,21.7892,21.7678,21.7678,25149.0
2016-02-22 12:10:00,30.58,30.59,30.55,30.57,18571.0,21.7678,21.775,21.7465,21.7607,18571.0
2016-02-22 12:15:00,30.57,30.61,30.53,30.61,27504.0,21.7607,21.7892,21.7322,21.7892,27504.0
2016-02-22 12:20:00,30.6,30.66,30.59,30.65,35726.0,21.7821,21.8248,21.775,21.8177,35726.0
2016-02-22 12:25:00,30.65,30.68,30.59,30.59,42296.0,21.8177,21.839,21.775,21.775,42296.0
2016-02-22 12:30:00,30.59,30.64,30.58,30.63,59148.0,21.775,21.8105,21.7678,21.8034,59148.0
2016-02-22 12:35:00,30.63,30.7,30.62,30.69,47031.0,21.8034,21.8533,21.7963,21.8461,47031.0
2016-02-22 12:40:00,30.7,30.73,30.67,30.7,79719.0,21.8533,21.8746,21.8319,21.8533,79719.0
2016-02-22 12:45:00,30.68,30.69,30.61,30.62,26382.0,21.839,21.8461,21.7892,21.7963,26382.0
2016-02-22 12:50:00,30.62,30.67,30.61,30.66,21396.0,21.7963,21.8319,21.7892,21.8248,21396.0
2016-02-22 12:55:00,30.65,30.67,30.59,30.61,104634.0,21.8177,21.8319,21.775,21.7892,104634.0
2016-02-22 13:00:00,30.61,30.64,30.55,30.56,67365.0,21.7892,21.8105,21.7465,21.7536,67365.0
2016-02-22 13:05:00,30.55,30.57,30.51,30.52,28573.0,21.7465,21.7607,21.718,21.7251,28573.0
2016-02-22 13:10:00,30.52,30.54,30.43,30.45,73142.0,21.7251,21.7394,21.6611,21.6753,73142.0
2016-02-22 13:15:00,30.45,30.51,30.43,30.48,108970.0,21.6753,21.718,21.6611,21.6967,108970.0
2016-02-22 13:20:00,30.47,30.5,30.46,30.47,20653.0,21.6895,21.7109,21.6824,21.6895,20653.0
2016-02-22 13:25:00,30.46,30.5,30.39,30.5,110719.0,21.6824,21.7109,21.6326,21.7109,110719.0
2016-02-22 13:30:00,30.5,30.56,30.48,30.49,67297.0,21.7109,21.7536,21.6967,21.7038,67297.0
2016-02-22 13:35:00,30.5,30.69,30.5,30.68,95027.0,21.7109,21.8461,21.7109,21.839,95027.0
2016-02-22 13:40:00,30.68,30.79,30.68,30.76,40503.0,21.839,21.9173,21.839,21.896,40503.0
2016-02-22 13:45:00,30.76,30.77,30.72,30.75,35326.0,21.896,21.9031,21.8675,21.8888,35326.0
2016-02-22 13:50:00,30.76,30.8,30.75,30.8,25222.0,21.896,21.9244,21.8888,21.9244,25222.0
2016-02-22 13:55:00,30.8,30.81,30.69,30.71,53424.0,21.9244,21.9316,21.8461,21.8604,53424.0
2016-02-22 14:00:00,30.71,30.82,30.71,30.81,30539.0,21.8604,21.9387,21.8604,21.9316,30539.0
2016-02-22 14:05:00,30.81,30.82,30.76,30.78,29605.0,21.9316,21.9387,21.896,21.9102,29605.0
2016-02-22 14:10:00,30.78,30.78,30.72,30.74,24463.0,21.9102,21.9102,21.8675,21.8817,24463.0
2016-02-22 14:15:00,30.75,30.79,30.75,30.77,11329.0,21.8888,21.9173,21.8888,21.9031,11329.0
2016-02-22 14:20:00,30.77,30.85,30.77,30.82,28134.0,21.9031,21.96,21.9031,21.9387,28134.0
2016-02-22 14:25:00,30.82,30.82,30.76,30.78,22409.0,21.9387,21.9387,21.896,21.9102,22409.0
2016-02-22 14:30:00,30.77,30.77,30.69,30.69,17308.0,21.9031,21.9031,21.8461,21.8461,17308.0
2016-02-22 14:35:00,30.69,30.8,30.67,30.77,50720.0,21.8461,21.9244,21.8319,21.9031,50720.0
2016-02-22 14:40:00,30.78,30.8,30.76,30.8,20551.0,21.9102,21.9244,21.896,21.9244,20551.0
2016-02-22 14:45:00,30.8,30.81,30.76,30.8,20895.0,21.9244,21.9316,21.896,21.9244,20895.0
2016-02-22 14:50:00,30.81,30.89,30.81,30.85,19465.0,21.9316,21.9885,21.9316,21.96,19465.0
2016-02-22 14:55:00,30.86,30.87,30.79,30.8,29922.0,21.9671,21.9743,21.9173,21.9244,29922.0
2016-02-22 15:00:00,30.8,30.84,30.77,30.77,27849.0,21.9244,21.9529,21.9031,21.9031,27849.0
2016-02-22 15:05:00,30.78,30.78,30.73,30.74,30147.0,21.9102,21.9102,21.8746,21.8817,30147.0
2016-02-22 15:10:00,30.73,30.79,30.73,30.76,27550.0,21.8746,21.9173,21.8746,21.896,27550.0
2016-02-22 15:15:00,30.76,30.78,30.73,30.77,27714.0,21.896,21.9102,21.8746,21.9031,27714.0
2016-02-22 15:20:00,30.77,30.8,30.77,30.8,32288.0,21.9031,21.9244,21.9031,21.9244,32288.0
2016-02-22 15:25:00,30.8,30.84,30.79,30.81,57033.0,21.9244,21.9529,21.9173,21.9316,57033.0
2016-02-22 15:30:00,30.81,30.83,30.76,30.76,80860.0,21.9316,21.9458,21.896,21.896,80860.0
2016-02-22 15:35:00,30.77,30.77,30.71,30.71,107853.0,21.9031,21.9031,21.8604,21.8604,107853.0
2016-02-22 15:40:00,30.71,30.77,30.71,30.74,80429.0,21.8604,21.9031,21.8604,21.8817,80429.0
2016-02-22 15:45:00,30.73,30.73,30.69,30.73,72849.0,21.8746,21.8746,21.8461,21.8746,72849.0
2016-02-22 15:50:00,30.73,30.73,30.68,30.7,88095.0,21.8746,21.8746,21.839,21.8533,88095.0
2016-02-22 15:55:00,30.69,30.74,30.68,30.74,177541.0,21.8461,21.8817,21.839,21.8817,177541.0
2016-02-23 09:30:00,30.97,31.1,30.67,30.79,127845.0,22.0454,22.138,21.8319,21.9173,127845.0
2016-02-23 09:35:00,30.78,30.97,30.72,30.84,79743.0,21.9102,22.0454,21.8675,21.9529,79743.0
2016-02-23 09:40:00,30.83,31.05,30.82,30.95,135307.0,21.9458,22.1024,21.9387,22.0312,135307.0
2016-02-23 09:45:00,30.94,31.14,30.94,31.12,51379.0,22.0241,22.1665,22.0241,22.1522,51379.0
2016-02-23 09:50:00,31.11,31.29,31.11,31.28,45317.0,22.1451,22.2732,22.1451,22.2661,45317.0
2016-02-23 09:55:00,31.27,31.36,31.23,31.27,90261.0,22.259,22.3231,22.2305,22.259,90261.0
2016-02-23 10:00:00,31.26,31.33,31.18,31.3,82892.0,22.2519,22.3017,22.1949,22.2804,82892.0
2016-02-23 10:05:00,31.3,31.35,31.24,31.24,66051.0,22.2804,22.3159,22.2376,22.2376,66051.0
2016-02-23 10:10:00,31.23,31.32,31.05,31.05,59220.0,22.2305,22.2946,22.1024,22.1024,59220.0
2016-02-23 10:15:00,31.05,31.19,31.05,31.05,41891.0,22.1024,22.2021,22.1024,22.1024,41891.0
2016-02-23 10:20:00,31.05,31.1,30.96,31.02,64338.0,22.1024,22.138,22.0383,22.081,64338.0
2016-02-23 10:25:00,31.02,31.03,30.91,30.92,94230.0,22.081,22.0882,22.0027,22.0099,94230.0
2016-02-23 10:30:00,30.93,31.08,30.91,31.08,35909.0,22.017,22.1238,22.0027,22.1238,35909.0
2016-02-23 10:35:00,31.07,31.15,31.05,31.08,50324.0,22.1166,22.1736,22.1024,22.1238,50324.0
2016-02-23 10:40:00,31.08,31.17,31.08,31.11,108192.0,22.1238,22.1878,22.1238,22.1451,108192.0
2016-02-23 10:45:00,31.1,31.1,30.91,30.91,43382.0,22.138,22.138,22.0027,22.0027,43382.0
2016-02-23 10:50:00,30.91,30.94,30.83,30.85,40624.0,22.0027,22.0241,21.9458,21.96,40624.0
2016-02-23 10:55:00,30.86,30.94,30.8,30.94,27042.0,21.9671,22.0241,21.9244,22.0241,27042.0
2016-02-23 11:00:00,30.93,30.94,30.84,30.9,34306.0,22.017,22.0241,21.9529,21.9956,34306.0
2016-02-23 11:05:00,30.9,30.9,30.81,30.87,50080.0,21.9956,21.9956,21.9316,21.9743,50080.0
2016-02-23 11:10:00,30.86,30.87,30.73,30.75,41500.0,21.9671,21.9743,21.8746,21.8888,41500.0
2016-02-23 11:15:00,30.77,30.84,30.74,30.79,34729.0,21.9031,21.9529,21.8817,21.9173,34729.0
2016-02-23 11:20:00,30.79,30.86,30.77,30.82,25988.0,21.9173,21.9671,21.9031,21.9387,25988.0
2016-02-23 11:25:00,30.81,30.81,30.7,30.74,29316.0,21.9316,21.9316,21.8533,21.8817,29316.0
2016-02-23 11:30:00,30.74,30.77,30.71,30.76,31944.0,21.8817,21.9031,21.8604,21.896,31944.0
2016-02-23 11:35:00,30.75,30.93,30.75,30.91,32973.0,21.8888,22.017,21.8888,22.0027,32973.0
2016-02-23 11:40:00,30.92,31.1,30.91,31.09,51181.0,22.0099,22.138,22.0027,22.1309,51181.0
2016-02-23 11:45:00,31.1,31.12,31.06,31.11,29592.0,22.138,22.1522,22.1095,22.1451,29592.0
2016-02-23 11:50:00,31.11,31.12,31.06,31.06,28744.0,22.1451,22.1522,22.1095,22.1095,28744.0
2016-02-23 11:55:00,31.07,31.14,31.02,31.11,16744.0,22.1166,22.1665,22.081,22.1451,16744.0
2016-02-23 12:00:00,31.11,31.13,31.08,31.11,12032.0,22.1451,22.1593,22.1238,22.1451,12032.0
2016-02-23 12:05:00,31.1,31.27,31.1,31.25,106673.0,22.138,22.259,22.138,22.2448,106673.0
2016-02-23 12:10:00,31.25,31.25,31.16,31.24,31365.0,22.2448,22.2448,22.1807,22.2376,31365.0
2016-02-23 12:15:00,31.23,31.26,31.19,31.2,33202.0,22.2305,22.2519,22.2021,22.2092,33202.0
2016-02-23 12:20:00,31.19,31.25,31.18,31.25,34986.0,22.2021,22.2448,22.1949,22.2448,34986.0
2016-02-23 12:25:00,31.25,31.35,31.24,31.31,64744.0,22.2448,22.3159,22.2376,22.2875,64744.0
2016-02-23 12:30:00,31.32,31.35,31.29,31.35,26327.0,22.2946,22.3159,22.2732,22.3159,26327.0
2016-02-23 12:35:00,31.34,31.35,31.3,31.3,22198.0,22.3088,22.3159,22.2804,22.2804,22198.0
2016-02-23 12:40:00,31.3,31.31,31.21,31.23,43825.0,22.2804,22.2875,22.2163,22.2305,43825.0
2016-02-23 12:45:00,31.23,31.29,31.23,31.27,16887.0,22.2305,22.2732,22.2305,22.259,16887.0
2016-02-23 12:50:00,31.27,31.34,31.26,31.34,53119.0,22.259,22.3088,22.2519,22.3088,53119.0
2016-02-23 12:55:00,31.34,31.42,31.33,31.42,56101.0,22.3088,22.3658,22.3017,22.3658,56101.0
2016-02-23 13:00:00,31.42,31.43,31.3,31.3,60163.0,22.3658,22.3729,22.2804,22.2804,60163.0
2016-02-23 13:05:00,31.31,31.41,31.3,31.39,28516.0,22.2875,22.3587,22.2804,22.3444,28516.0
2016-02-23 13:10:00,31.39,31.45,31.35,31.35,28484.0,22.3444,22.3871,22.3159,22.3159,28484.0
2016-02-23 13:15:00,31.34,31.41,31.34,31.39,37971.0,22.3088,22.3587,22.3088,22.3444,37971.0
2016-02-23 13:20:00,31.4,31.44,31.39,31.42,32823.0,22.3515,22.38,22.3444,22.3658,32823.0
2016-02-23 13:25:00,31.43,31.43,31.29,31.33,62285.0,22.3729,22.3729,22.2732,22.3017,62285.0
2016-02-23 13:30:00,31.34,31.34,31.18,31.18,24340.0,22.3088,22.3088,22.1949,22.1949,24340.0
2016-02-23 13:35:00,31.18,31.18,31.13,31.18,30163.0,22.1949,22.1949,22.1593,22.1949,30163.0
2016-02-23 13:40:00,31.19,31.21,31.13,31.16,30698.0,22.2021,22.2163,22.1593,22.1807,30698.0
2016-02-23 13:45:00,31.16,31.22,31.15,31.22,28878.0,22.1807,22.2234,22.1736,22.2234,28878.0
2016-02-23 13:50:00,31.22,31.24,31.21,31.23,25839.0,22.2234,22.2376,22.2163,22.2305,25839.0
2016-02-23 13:55:00,31.22,31.27,31.22,31.27,27886.0,22.2234,22.259,22.2234,22.259,27886.0
2016-02-23 14:00:00,31.26,31.28,31.2,31.23,66315.0,22.2519,22.2661,22.2092,22.2305,66315.0
2016-02-23 14:05:00,31.24,31.3,31.23,31.27,29948.0,22.2376,22.2804,22.2305,22.259,29948.0
2016-02-23 14:10:00,31.27,31.34,31.22,31.34,43235.0,22.259,22.3088,22.2234,22.3088,43235.0
2016-02-23 14:15:00,31.33,31.35,31.3,31.31,32039.0,22.3017,22.3159,22.2804,22.2875,32039.0
2016-02-23 14:20:00,31.3,31.37,31.29,31.37,41169.0,22.2804,22.3302,22.2732,22.3302,41169.0
2016-02-23 14:25:00,31.37,31.4,31.35,31.35,46072.0,22.3302,22.3515,22.3159,22.3159,46072.0
2016-02-23 14:30:00,31.35,31.36,31.32,31.36,56567.0,22.3159,22.3231,22.2946,22.3231,56567.0
2016-02-23 14:35:00,31.36,31.38,31.35,31.37,67341.0,22.3231,22.3373,22.3159,22.3302,67341.0
2016-02-23 14:40:00,31.37,31.42,31.3,31.3,53698.0,22.3302,22.3658,22.2804,22.2804,53698.0
2016-02-23 14:45:00,31.3,31.32,31.22,31.26,60138.0,22.2804,22.2946,22.2234,22.2519,60138.0
2016-02-23 14:50:00,31.25,31.25,31.12,31.12,43999.0,22.2448,22.2448,22.1522,22.1522,43999.0
2016-02-23 14:55:00,31.11,31.17,31.1,31.13,103379.0,22.1451,22.1878,22.138,22.1593,103379.0
2016-02-23 15:00:00,31.14,31.15,31.05,31.08,63502.0,22.1665,22.1736,22.1024,22.1238,63502.0
2016-02-23 15:05:00,31.09,31.13,31.06,31.11,65470.0,22.1309,22.1593,22.1095,22.1451,65470.0
2016-02-23 15:10:00,31.11,31.11,31.01,31.04,38681.0,22.1451,22.1451,22.0739,22.0953,38681.0
2016-02-23 15:15:00,31.03,31.19,31.03,31.18,47202.0,22.0882,22.2021,22.0882,22.1949,47202.0
2016-02-23 15:20:00,31.18,31.19,31.14,31.16,33427.0,22.1949,22.2021,22.1665,22.1807,33427.0
2016-02-23 15:25:00,31.15,31.22,31.15,31.21,60091.0,22.1736,22.2234,22.1736,22.2163,60091.0
2016-02-23 15:30:00,31.21,31.23,31.19,31.21,92313.0,22.2163,22.2305,22.2021,22.2163,92313.0
2016-02-23 15:35:00,31.21,31.22,31.12,31.14,107352.0,22.2163,22.2234,22.1522,22.1665,107352.0
2016-02-23 15:40:00,31.15,31.19,31.02,31.03,146725.0,22.1736,22.2021,22.081,22.0882,146725.0
2016-02-23 15:45:00,31.03,31.05,31.0,31.02,145686.0,22.0882,22.1024,22.0668,22.081,145686.0
2016-02-23 15:50:00,31.02,31.05,30.95,30.95,181225.0,22.081,22.1024,22.0312,22.0312,181225.0
2016-02-23 15:55:00,30.95,30.96,30.9,30.91,391556.0,22.0312,22.0383,21.9956,22.0027,391556.0
2016-02-24 09:30:00,30.27,30.27,29.39,29.75,331682.0,21.5472,21.5472,20.9208,21.177,331682.0
2016-02-24 09:35:00,29.75,30.17,29.75,30.07,321028.0,21.177,21.476,21.177,21.4048,321028.0
2016-02-24 09:40:00,30.03,30.36,29.98,30.24,189870.0,21.3763,21.6112,21.3407,21.5258,189870.0
2016-02-24 09:45:00,30.24,30.24,30.0,30.08,133708.0,21.5258,21.5258,21.355,21.4119,133708.0
2016-02-24 09:50:00,30.06,30.14,29.96,30.07,94877.0,21.3977,21.4546,21.3265,21.4048,94877.0
2016-02-24 09:55:00,30.07,30.23,29.99,30.23,116617.0,21.4048,21.5187,21.3479,21.5187,116617.0
2016-02-24 10:00:00,30.23,30.31,30.03,30.31,63935.0,21.5187,21.5756,21.3763,21.5756,63935.0
2016-02-24 10:05:00,30.32,30.44,30.28,30.44,165277.0,21.5828,21.6682,21.5543,21.6682,165277.0
2016-02-24 10:10:00,30.43,30.65,30.41,30.58,171034.0,21.6611,21.8177,21.6468,21.7678,171034.0
2016-02-24 10:15:00,30.57,30.58,30.48,30.51,200349.0,21.7607,21.7678,21.6967,21.718,200349.0
2016-02-24 10:20:00,30.5,30.54,30.42,30.52,73278.0,21.7109,21.7394,21.6539,21.7251,73278.0
2016-02-24 10:25:00,30.52,30.6,30.47,30.56,52993.0,21.7251,21.7821,21.6895,21.7536,52993.0
2016-02-24 10:30:00,30.56,30.74,30.45,30.74,198988.0,21.7536,21.8817,21.6753,21.8817,198988.0
2016-02-24 10:35:00,30.74,30.87,30.7,30.76,90299.0,21.8817,21.9743,21.8533,21.896,90299.0
2016-02-24 10:40:00,30.76,30.96,30.69,30.89,109252.0,21.896,22.0383,21.8461,21.9885,109252.0
2016-02-24 10:45:00,30.88,30.99,30.82,30.98,105253.0,21.9814,22.0597,21.9387,22.0526,105253.0
2016-02-24 10:50:00,30.99,31.01,30.7,30.72,141887.0,22.0597,22.0739,21.8533,21.8675,141887.0
2016-02-24 10:55:00,30.73,30.81,30.7,30.72,111747.0,21.8746,21.9316,21.8533,21.8675,111747.0
2016-02-24 11:00:00,30.73,30.78,30.63,30.65,134075.0,21.8746,21.9102,21.8034,21.8177,134075.0
2016-02-24 11:05:00,30.65,30.96,30.62,30.94,124376.0,21.8177,22.0383,21.7963,22.0241,124376.0
2016-02-24 11:10:00,30.95,31.01,30.9,30.94,64343.0,22.0312,22.0739,21.9956,22.0241,64343.0
2016-02-24 11:15:00,30.93,30.93,30.79,30.86,29819.0,22.017,22.017,21.9173,21.9671,29819.0
2016-02-24 11:20:00,30.87,31.0,30.85,30.99,38483.0,21.9743,22.0668,21.96,22.0597,38483.0
2016-02-24 11:25:00,30.99,31.01,30.81,30.83,39307.0,22.0597,22.0739,21.9316,21.9458,39307.0
2016-02-24 11:30:00,30.83,30.93,30.81,30.88,39107.0,21.9458,22.017,21.9316,21.9814,39107.0
2016-02-24 11:35:00,30.89,31.07,30.89,31.07,76562.0,21.9885,22.1166,21.9885,22.1166,76562.0
2016-02-24 11:40:00,31.08,31.16,31.08,31.12,107535.0,22.1238,22.1807,22.1238,22.1522,107535.0
2016-02-24 11:45:00,31.13,31.15,31.07,31.09,45308.0,22.1593,22.1736,22.1166,22.1309,45308.0
2016-02-24 11:50:00,31.09,31.11,31.02,31.07,32754.0,22.1309,22.1451,22.081,22.1166,32754.0
2016-02-24 11:55:00,31.07,31.12,31.06,31.1,35817.0,22.1166,22.1522,22.1095,22.138,35817.0
2016-02-24 12:00:00,31.1,31.11,31.06,31.1,59697.0,22.138,22.1451,22.1095,22.138,59697.0
2016-02-24 12:05:00,31.11,31.33,31.1,31.32,140042.0,22.1451,22.3017,22.138,22.2946,140042.0
2016-02-24 12:10:00,31.33,31.41,31.19,31.19,37187.0,22.3017,22.3587,22.2021,22.2021,37187.0
2016-02-24 12:15:00,31.19,31.25,31.16,31.19,79414.0,22.2021,22.2448,22.1807,22.2021,79414.0
2016-02-24 12:20:00,31.18,31.29,31.17,31.21,35667.0,22.1949,22.2732,22.1878,22.2163,35667.0
2016-02-24 12:25:00,31.2,31.22,31.14,31.16,25787.0,22.2092,22.2234,22.1665,22.1807,25787.0
2016-02-24 12:30:00,31.16,31.17,31.07,31.07,47746.0,22.1807,22.1878,22.1166,22.1166,47746.0
2016-02-24 12:35:00,31.07,31.07,31.03,31.07,26186.0,22.1166,22.1166,22.0882,22.1166,26186.0
2016-02-24 12:40:00,31.08,31.11,31.07,31.1,15935.0,22.1238,22.1451,22.1166,22.138,15935.0
2016-02-24 12:45:00,31.1,31.17,31.07,31.16,83904.0,22.138,22.1878,22.1166,22.1807,83904.0
2016-02-24 12:50:00,31.17,31.22,31.16,31.2,33509.0,22.1878,22.2234,22.1807,22.2092,33509.0
2016-02-24 12:55:00,31.21,31.21,31.1,31.12,21906.0,22.2163,22.2163,22.138,22.1522,21906.0
2016-02-24 13:00:00,31.11,31.13,31.07,31.08,24369.0,22.1451,22.1593,22.1166,22.1238,24369.0
2016-02-24 13:05:00,31.09,31.2,31.06,31.13,94556.0,22.1309,22.2092,22.1095,22.1593,94556.0
2016-02-24 13:10:00,31.13,31.14,31.04,31.05,39684.0,22.1593,22.1665,22.0953,22.1024,39684.0
2016-02-24 13:15:00,31.05,31.11,31.05,31.1,38067.0,22.1024,22.1451,22.1024,22.138,38067.0
2016-02-24 13:20:00,31.11,31.2,31.1,31.18,72586.0,22.1451,22.2092,22.138,22.1949,72586.0
2016-02-24 13:25:00,31.19,31.19,31.11,31.13,37037.0,22.2021,22.2021,22.1451,22.1593,37037.0
2016-02-24 13:30:00,31.13,31.14,31.04,31.06,38119.0,22.1593,22.1665,22.0953,22.1095,38119.0
2016-02-24 13:35:00,31.06,31.07,31.0,31.04,77545.0,22.1095,22.1166,22.0668,22.0953,77545.0
2016-02-24 13:40:00,31.04,31.11,31.03,31.09,33478.0,22.0953,22.1451,22.0882,22.1309,33478.0
2016-02-24 13:45:00,31.09,31.09,30.95,30.98,25934.0,22.1309,22.1309,22.0312,22.0526,25934.0
2016-02-24 13:50:00,30.98,31.01,30.97,30.98,26686.0,22.0526,22.0739,22.0454,22.0526,26686.0
2016-02-24 13:55:00,30.99,31.13,30.98,31.01,79978.0,22.0597,22.1593,22.0526,22.0739,79978.0
2016-02-24 14:00:00,31.0,31.03,30.94,30.95,42730.0,22.0668,22.0882,22.0241,22.0312,42730.0
2016-02-24 14:05:00,30.95,31.09,30.94,31.08,48633.0,22.0312,22.1309,22.0241,22.1238,48633.0
2016-02-24 14:10:00,31.08,31.08,30.96,31.03,37380.0,22.1238,22.1238,22.0383,22.0882,37380.0
2016-02-24 14:15:00,31.02,31.08,30.99,30.99,113345.0,22.081,22.1238,22.0597,22.0597,113345.0
2016-02-24 14:20:00,31.0,31.23,30.98,31.22,134329.0,22.0668,22.2305,22.0526,22.2234,134329.0
2016-02-24 14:25:00,31.22,31.31,31.2,31.26,122192.0,22.2234,22.2875,22.2092,22.2519,122192.0
2016-02-24 14:30:00,31.26,31.36,31.26,31.3,114505.0,22.2519,22.3231,22.2519,22.2804,114505.0
2016-02-24 14:35:00,31.3,31.34,31.29,31.3,57532.0,22.2804,22.3088,22.2732,22.2804,57532.0
2016-02-24 14:40:00,31.3,31.46,31.28,31.43,104719.0,22.2804,22.3942,22.2661,22.3729,104719.0
2016-02-24 14:45:00,31.44,31.51,31.29,31.31,94563.0,22.38,22.4298,22.2732,22.2875,94563.0
2016-02-24 14:50:00,31.3,31.34,31.23,31.33,39905.0,22.2804,22.3088,22.2305,22.3017,39905.0
2016-02-24 14:55:00,31.34,31.41,31.33,31.35,62642.0,22.3088,22.3587,22.3017,22.3159,62642.0
2016-02-24 15:00:00,31.36,31.37,31.24,31.3,37962.0,22.3231,22.3302,22.2376,22.2804,37962.0
2016-02-24 15:05:00,31.29,31.55,31.29,31.55,66106.0,22.2732,22.4583,22.2732,22.4583,66106.0
2016-02-24 15:10:00,31.54,31.58,31.47,31.57,85965.0,22.4512,22.4797,22.4014,22.4725,85965.0
2016-02-24 15:15:00,31.57,31.59,31.44,31.45,86743.0,22.4725,22.4868,22.38,22.3871,86743.0
2016-02-24 15:20:00,31.45,31.47,31.37,31.4,48737.0,22.3871,22.4014,22.3302,22.3515,48737.0
2016-02-24 15:25:00,31.4,31.57,31.4,31.52,86757.0,22.3515,22.4725,22.3515,22.437,86757.0
2016-02-24 15:30:00,31.53,31.55,31.46,31.48,63355.0,22.4441,22.4583,22.3942,22.4085,63355.0
2016-02-24 15:35:00,31.48,31.52,31.44,31.45,143831.0,22.4085,22.437,22.38,22.3871,143831.0
2016-02-24 15:40:00,31.46,31.48,31.28,31.32,166194.0,22.3942,22.4085,22.2661,22.2946,166194.0
2016-02-24 15:45:00,31.32,31.39,31.31,31.39,178869.0,22.2946,22.3444,22.2875,22.3444,178869.0
2016-02-24 15:50:00,31.38,31.55,31.38,31.55,290425.0,22.3373,22.4583,22.3373,22.4583,290425.0
2016-02-24 15:55:00,31.55,31.55,31.45,31.48,482257.0,22.4583,22.4583,22.3871,22.4085,482257.0
2016-02-25 09:30:00,32.2,32.25,31.6,32.06,336242.0,22.921,22.9566,22.4939,22.8213,336242.0
2016-02-25 09:35:00,32.06,32.09,31.62,31.99,369688.0,22.8213,22.8427,22.5081,22.7715,369688.0
2016-02-25 09:40:00,31.88,31.89,31.28,31.35,261956.0,22.6932,22.7003,22.2661,22.3159,261956.0
2016-02-25 09:45:00,31.37,31.38,30.77,30.85,343788.0,22.3302,22.3373,21.9031,21.96,343788.0
2016-02-25 09:50:00,30.84,31.07,30.75,31.02,232545.0,21.9529,22.1166,21.8888,22.081,232545.0
2016-02-25 09:55:00,31.0,31.06,30.74,30.78,213290.0,22.0668,22.1095,21.8817,21.9102,213290.0
2016-02-25 10:00:00,30.77,30.94,30.77,30.94,97059.0,21.9031,22.0241,21.9031,22.0241,97059.0
2016-02-25 10:05:00,30.94,31.1,30.84,31.0,172760.0,22.0241,22.138,21.9529,22.0668,172760.0
2016-02-25 10:10:00,31.02,31.1,30.48,30.68,253749.0,22.081,22.138,21.6967,21.839,253749.0
2016-02-25 10:15:00,30.69,30.99,30.68,30.99,92153.0,21.8461,22.0597,21.839,22.0597,92153.0
2016-02-25 10:20:00,30.99,31.06,30.84,30.98,88816.0,22.0597,22.1095,21.9529,22.0526,88816.0
2016-02-25 10:25:00,31.02,31.35,31.01,31.35,176172.0,22.081,22.3159,22.0739,22.3159,176172.0
2016-02-25 10:30:00,31.34,31.38,31.05,31.08,103345.0,22.3088,22.3373,22.1024,22.1238,103345.0
2016-02-25 10:35:00,31.09,31.16,30.93,31.0,104301.0,22.1309,22.1807,22.017,22.0668,104301.0
2016-02-25 10:40:00,31.0,31.19,30.99,31.05,53804.0,22.0668,22.2021,22.0597,22.1024,53804.0
2016-02-25 10:45:00,31.06,31.24,31.03,31.23,83431.0,22.1095,22.2376,22.0882,22.2305,83431.0
2016-02-25 10:50:00,31.24,31.55,31.22,31.53,147058.0,22.2376,22.4583,22.2234,22.4441,147058.0
2016-02-25 10:55:00,31.52,31.74,31.41,31.47,122379.0,22.437,22.5936,22.3587,22.4014,122379.0
2016-02-25 11:00:00,31.47,31.78,31.47,31.77,91484.0,22.4014,22.622,22.4014,22.6149,91484.0
2016-02-25 11:05:00,31.77,31.84,31.7,31.8,74760.0,22.6149,22.6647,22.5651,22.6363,74760.0
2016-02-25 11:10:00,31.8,32.0,31.75,31.79,252986.0,22.6363,22.7786,22.6007,22.6292,252986.0
2016-02-25 11:15:00,31.8,31.81,31.58,31.63,91697.0,22.6363,22.6434,22.4797,22.5153,91697.0
2016-02-25 11:20:00,31.63,31.95,31.62,31.95,99690.0,22.5153,22.743,22.5081,22.743,99690.0
2016-02-25 11:25:00,31.95,31.98,31.85,31.86,87061.0,22.743,22.7644,22.6719,22.679,87061.0
2016-02-25 11:30:00,31.86,31.98,31.83,31.89,122502.0,22.679,22.7644,22.6576,22.7003,122502.0
2016-02-25 11:35:00,31.89,31.89,31.77,31.89,37945.0,22.7003,22.7003,22.6149,22.7003,37945.0
2016-02-25 11:40:00,31.89,31.89,31.77,31.78,60457.0,22.7003,22.7003,22.6149,22.622,60457.0
2016-02-25 11:45:00,31.77,31.8,31.65,31.69,114281.0,22.6149,22.6363,22.5295,22.558,114281.0
2016-02-25 11:50:00,31.69,31.84,31.65,31.83,47799.0,22.558,22.6647,22.5295,22.6576,47799.0
2016-02-25 11:55:00,31.84,31.89,31.81,31.85,42390.0,22.6647,22.7003,22.6434,22.6719,42390.0
2016-02-25 12:00:00,31.85,32.01,31.84,32.01,79053.0,22.6719,22.7858,22.6647,22.7858,79053.0
2016-02-25 12:05:00,32.0,32.13,31.92,32.08,99520.0,22.7786,22.8712,22.7217,22.8356,99520.0
2016-02-25 12:10:00,32.08,32.12,32.01,32.02,86080.0,22.8356,22.8641,22.7858,22.7929,86080.0
2016-02-25 12:15:00,32.04,32.05,31.95,32.02,44243.0,22.8071,22.8142,22.743,22.7929,44243.0
2016-02-25 12:20:00,32.02,32.09,31.97,31.99,47884.0,22.7929,22.8427,22.7573,22.7715,47884.0
2016-02-25 12:25:00,31.98,32.02,31.88,31.9,95798.0,22.7644,22.7929,22.6932,22.7075,95798.0
2016-02-25 12:30:00,31.89,31.91,31.78,31.79,61951.0,22.7003,22.7146,22.622,22.6292,61951.0
2016-02-25 12:35:00,31.8,31.9,31.74,31.8,69947.0,22.6363,22.7075,22.5936,22.6363,69947.0
2016-02-25 12:40:00,31.78,31.85,31.75,31.8,52101.0,22.622,22.6719,22.6007,22.6363,52101.0
2016-02-25 12:45:00,31.82,31.85,31.66,31.68,64049.0,22.6505,22.6719,22.5366,22.5509,64049.0
2016-02-25 12:50:00,31.68,31.87,31.66,31.75,79918.0,22.5509,22.6861,22.5366,22.6007,79918.0
2016-02-25 12:55:00,31.74,31.75,31.66,31.67,30856.0,22.5936,22.6007,22.5366,22.5437,30856.0
2016-02-25 13:00:00,31.68,31.73,31.54,31.73,101397.0,22.5509,22.5864,22.4512,22.5864,101397.0
2016-02-25 13:05:00,31.74,31.8,31.69,31.8,55137.0,22.5936,22.6363,22.558,22.6363,55137.0
2016-02-25 13:10:00,31.8,31.88,31.78,31.84,62902.0,22.6363,22.6932,22.622,22.6647,62902.0
2016-02-25 13:15:00,31.84,31.96,31.83,31.96,31544.0,22.6647,22.7502,22.6576,22.7502,31544.0
2016-02-25 13:20:00,31.96,32.19,31.95,32.19,149951.0,22.7502,22.9139,22.743,22.9139,149951.0
2016-02-25 13:25:00,32.19,32.25,32.09,32.09,81983.0,22.9139,22.9566,22.8427,22.8427,81983.0
2016-02-25 13:30:00,32.09,32.12,32.01,32.05,73640.0,22.8427,22.8641,22.7858,22.8142,73640.0
2016-02-25 13:35:00,32.06,32.22,32.04,32.19,57288.0,22.8213,22.9352,22.8071,22.9139,57288.0
2016-02-25 13:40:00,32.2,32.26,32.18,32.26,51295.0,22.921,22.9637,22.9068,22.9637,51295.0
2016-02-25 13:45:00,32.26,32.33,32.17,32.2,94163.0,22.9637,23.0135,22.8996,22.921,94163.0
2016-02-25 13:50:00,32.2,32.3,32.2,32.29,79742.0,22.921,22.9922,22.921,22.9851,79742.0
2016-02-25 13:55:00,32.29,32.3,32.19,32.19,43348.0,22.9851,22.9922,22.9139,22.9139,43348.0
2016-02-25 14:00:00,32.18,32.19,32.11,32.13,43427.0,22.9068,22.9139,22.8569,22.8712,43427.0
2016-02-25 14:05:00,32.13,32.14,31.99,32.11,90156.0,22.8712,22.8783,22.7715,22.8569,90156.0
2016-02-25 14:10:00,32.12,32.18,32.11,32.15,45333.0,22.8641,22.9068,22.8569,22.8854,45333.0
2016-02-25 14:15:00,32.16,32.18,32.08,32.08,94933.0,22.8925,22.9068,22.8356,22.8356,94933.0
2016-02-25 14:20:00,32.09,32.15,32.04,32.09,81912.0,22.8427,22.8854,22.8071,22.8427,81912.0
2016-02-25 14:25:00,32.08,32.13,32.04,32.05,57913.0,22.8356,22.8712,22.8071,22.8142,57913.0
2016-02-25 14:30:00,32.05,32.09,32.01,32.07,60123.0,22.8142,22.8427,22.7858,22.8285,60123.0
2016-02-25 14:35:00,32.07,32.08,31.94,32.01,86472.0,22.8285,22.8356,22.7359,22.7858,86472.0
2016-02-25 14:40:00,32.02,32.2,32.01,32.16,133285.0,22.7929,22.921,22.7858,22.8925,133285.0
2016-02-25 14:45:00,32.17,32.25,32.15,32.21,44612.0,22.8996,22.9566,22.8854,22.9281,44612.0
2016-02-25 14:50:00,32.22,32.23,32.04,32.1,64178.0,22.9352,22.9424,22.8071,22.8498,64178.0
2016-02-25 14:55:00,32.11,32.15,32.04,32.14,36174.0,22.8569,22.8854,22.8071,22.8783,36174.0
2016-02-25 15:00:00,32.15,32.26,32.1,32.26,54952.0,22.8854,22.9637,22.8498,22.9637,54952.0
2016-02-25 15:05:00,32.25,32.3,32.24,32.3,57506.0,22.9566,22.9922,22.9495,22.9922,57506.0
2016-02-25 15:10:00,32.3,32.42,32.27,32.42,157024.0,22.9922,23.0776,22.9708,23.0776,157024.0
2016-02-25 15:15:00,32.43,32.43,32.36,32.37,63231.0,23.0847,23.0847,23.0349,23.042,63231.0
2016-02-25 15:20:00,32.37,32.46,32.33,32.38,157957.0,23.042,23.1061,23.0135,23.0491,157957.0
2016-02-25 15:25:00,32.38,32.39,32.15,32.2,181187.0,23.0491,23.0563,22.8854,22.921,181187.0
2016-02-25 15:30:00,32.2,32.31,32.16,32.25,111009.0,22.921,22.9993,22.8925,22.9566,111009.0
2016-02-25 15:35:00,32.25,32.27,32.2,32.2,121838.0,22.9566,22.9708,22.921,22.921,121838.0
2016-02-25 15:40:00,32.22,32.33,32.21,32.3,119384.0,22.9352,23.0135,22.9281,22.9922,119384.0
2016-02-25 15:45:00,32.3,32.36,32.26,32.36,177208.0,22.9922,23.0349,22.9637,23.0349,177208.0
2016-02-25 15:50:00,32.36,32.36,32.25,32.26,174976.0,23.0349,23.0349,22.9566,22.9637,174976.0
2016-02-25 15:55:00,32.25,32.29,32.23,32.24,448717.0,22.9566,22.9851,22.9424,22.9495,448717.0
2016-02-26 09:30:00,32.12,32.47,32.12,32.27,198686.0,22.8641,23.1132,22.8641,22.9708,198686.0
2016-02-26 09:35:00,32.23,32.23,31.59,31.61,182946.0,22.9424,22.9424,22.4868,22.501,182946.0
2016-02-26 09:40:00,31.61,31.83,31.57,31.6,290495.0,22.501,22.6576,22.4725,22.4939,290495.0
2016-02-26 09:45:00,31.6,31.64,31.38,31.42,285190.0,22.4939,22.5224,22.3373,22.3658,285190.0
2016-02-26 09:50:00,31.42,31.76,31.38,31.74,111294.0,22.3658,22.6078,22.3373,22.5936,111294.0
2016-02-26 09:55:00,31.74,31.9,31.7,31.74,70796.0,22.5936,22.7075,22.5651,22.5936,70796.0
2016-02-26 10:00:00,31.77,31.93,31.65,31.86,78713.0,22.6149,22.7288,22.5295,22.679,78713.0
2016-02-26 10:05:00,31.86,31.89,31.65,31.65,57858.0,22.679,22.7003,22.5295,22.5295,57858.0
2016-02-26 10:10:00,31.65,31.93,31.65,31.92,61801.0,22.5295,22.7288,22.5295,22.7217,61801.0
2016-02-26 10:15:00,31.92,31.98,31.88,31.96,45257.0,22.7217,22.7644,22.6932,22.7502,45257.0
2016-02-26 10:20:00,31.96,31.97,31.75,31.81,71064.0,22.7502,22.7573,22.6007,22.6434,71064.0
2016-02-26 10:25:00,31.81,31.91,31.73,31.89,77181.0,22.6434,22.7146,22.5864,22.7003,77181.0
2016-02-26 10:30:00,31.91,32.2,31.9,32.2,89191.0,22.7146,22.921,22.7075,22.921,89191.0
2016-02-26 10:35:00,32.19,32.34,32.15,32.23,67520.0,22.9139,23.0207,22.8854,22.9424,67520.0
2016-02-26 10:40:00,32.22,32.27,32.18,32.22,72530.0,22.9352,22.9708,22.9068,22.9352,72530.0
2016-02-26 10:45:00,32.22,32.44,32.2,32.44,95235.0,22.9352,23.0918,22.921,23.0918,95235.0
2016-02-26 10:50:00,32.44,32.47,32.35,32.46,73027.0,23.0918,23.1132,23.0278,23.1061,73027.0
2016-02-26 10:55:00,32.47,32.5,32.37,32.42,70022.0,23.1132,23.1346,23.042,23.0776,70022.0
2016-02-26 11:00:00,32.43,32.6,32.41,32.52,102228.0,23.0847,23.2057,23.0705,23.1488,102228.0
2016-02-26 11:05:00,32.53,32.61,32.52,32.54,55030.0,23.1559,23.2129,23.1488,23.163,55030.0
2016-02-26 11:10:00,32.55,32.59,32.44,32.46,48398.0,23.1701,23.1986,23.0918,23.1061,48398.0
2016-02-26 11:15:00,32.45,32.58,32.44,32.58,110362.0,23.099,23.1915,23.0918,23.1915,110362.0
2016-02-26 11:20:00,32.57,32.58,32.53,32.56,27897.0,23.1844,23.1915,23.1559,23.1773,27897.0
2016-02-26 11:25:00,32.56,32.66,32.37,32.37,112539.0,23.1773,23.2484,23.042,23.042,112539.0
2016-02-26 11:30:00,32.37,32.41,32.3,32.34,118486.0,23.042,23.0705,22.9922,23.0207,118486.0
2016-02-26 11:35:00,32.34,32.46,32.31,32.39,87145.0,23.0207,23.1061,22.9993,23.0563,87145.0
2016-02-26 11:40:00,32.39,32.5,32.33,32.5,44151.0,23.0563,23.1346,23.0135,23.1346,44151.0
2016-02-26 11:45:00,32.49,32.5,32.43,32.44,74650.0,23.1274,23.1346,23.0847,23.0918,74650.0
2016-02-26 11:50:00,32.43,32.47,32.39,32.41,49249.0,23.0847,23.1132,23.0563,23.0705,49249.0
2016-02-26 11:55:00,32.41,32.48,32.37,32.42,67104.0,23.0705,23.1203,23.042,23.0776,67104.0
2016-02-26 12:00:00,32.42,32.44,32.37,32.43,54345.0,23.0776,23.0918,23.042,23.0847,54345.0
2016-02-26 12:05:00,32.42,32.45,32.35,32.39,33538.0,23.0776,23.099,23.0278,23.0563,33538.0
2016-02-26 12:10:00,32.4,32.54,32.39,32.53,30610.0,23.0634,23.163,23.0563,23.1559,30610.0
2016-02-26 12:15:00,32.53,32.56,32.44,32.46,38320.0,23.1559,23.1773,23.0918,23.1061,38320.0
2016-02-26 12:20:00,32.45,32.53,32.45,32.5,67484.0,23.099,23.1559,23.099,23.1346,67484.0
2016-02-26 12:25:00,32.5,32.5,32.41,32.42,47415.0,23.1346,23.1346,23.0705,23.0776,47415.0
2016-02-26 12:30:00,32.42,32.56,32.41,32.52,30489.0,23.0776,23.1773,23.0705,23.1488,30489.0
2016-02-26 12:35:00,32.53,32.54,32.51,32.53,35477.0,23.1559,23.163,23.1417,23.1559,35477.0
2016-02-26 12:40:00,32.52,32.53,32.32,32.33,97444.0,23.1488,23.1559,23.0064,23.0135,97444.0
2016-02-26 12:45:00,32.32,32.33,32.26,32.26,35772.0,23.0064,23.0135,22.9637,22.9637,35772.0
2016-02-26 12:50:00,32.26,32.27,32.21,32.23,99505.0,22.9637,22.9708,22.9281,22.9424,99505.0
2016-02-26 12:55:00,32.22,32.24,32.13,32.18,153591.0,22.9352,22.9495,22.8712,22.9068,153591.0
2016-02-26 13:00:00,32.19,32.31,32.16,32.28,56794.0,22.9139,22.9993,22.8925,22.9779,56794.0
2016-02-26 13:05:00,32.27,32.42,32.25,32.35,66758.0,22.9708,23.0776,22.9566,23.0278,66758.0
2016-02-26 13:10:00,32.35,32.38,32.31,32.32,35970.0,23.0278,23.0491,22.9993,23.0064,35970.0
2016-02-26 13:15:00,32.32,32.36,32.28,32.34,46412.0,23.0064,23.0349,22.9779,23.0207,46412.0
2016-02-26 13:20:00,32.34,32.36,32.31,32.34,29736.0,23.0207,23.0349,22.9993,23.0207,29736.0
2016-02-26 13:25:00,32.34,32.42,32.33,32.39,31621.0,23.0207,23.0776,23.0135,23.0563,31621.0
2016-02-26 13:30:00,32.38,32.4,32.37,32.38,26768.0,23.0491,23.0634,23.042,23.0491,26768.0
2016-02-26 13:35:00,32.39,32.4,32.38,32.39,61334.0,23.0563,23.0634,23.0491,23.0563,61334.0
2016-02-26 13:40:00,32.4,32.4,32.31,32.37,53377.0,23.0634,23.0634,22.9993,23.042,53377.0
2016-02-26 13:45:00,32.36,32.41,32.34,32.38,60871.0,23.0349,23.0705,23.0207,23.0491,60871.0
2016-02-26 13:50:00,32.38,32.38,32.29,32.31,33004.0,23.0491,23.0491,22.9851,22.9993,33004.0
2016-02-26 13:55:00,32.31,32.33,32.29,32.31,25222.0,22.9993,23.0135,22.9851,22.9993,25222.0
2016-02-26 14:00:00,32.32,32.36,32.31,32.35,31727.0,23.0064,23.0349,22.9993,23.0278,31727.0
2016-02-26 14:05:00,32.35,32.35,32.31,32.31,26021.0,23.0278,23.0278,22.9993,22.9993,26021.0
2016-02-26 14:10:00,32.32,32.33,32.28,32.31,68492.0,23.0064,23.0135,22.9779,22.9993,68492.0
2016-02-26 14:15:00,32.32,32.32,32.29,32.29,65648.0,23.0064,23.0064,22.9851,22.9851,65648.0
2016-02-26 14:20:00,32.29,32.3,32.24,32.24,87218.0,22.9851,22.9922,22.9495,22.9495,87218.0
2016-02-26 14:25:00,32.25,32.25,32.21,32.21,41180.0,22.9566,22.9566,22.9281,22.9281,41180.0
2016-02-26 14:30:00,32.23,32.24,32.2,32.21,50117.0,22.9424,22.9495,22.921,22.9281,50117.0
2016-02-26 14:35:00,32.21,32.22,32.11,32.12,128021.0,22.9281,22.9352,22.8569,22.8641,128021.0
2016-02-26 14:40:00,32.12,32.14,32.07,32.13,76079.0,22.8641,22.8783,22.8285,22.8712,76079.0
2016-02-26 14:45:00,32.15,32.3,32.14,32.25,44880.0,22.8854,22.9922,22.8783,22.9566,44880.0
2016-02-26 14:50:00,32.26,32.32,32.23,32.3,36053.0,22.9637,23.0064,22.9424,22.9922,36053.0
2016-02-26 14:55:00,32.29,32.3,32.26,32.29,48330.0,22.9851,22.9922,22.9637,22.9851,48330.0
2016-02-26 15:00:00,32.28,32.39,32.28,32.38,39051.0,22.9779,23.0563,22.9779,23.0491,39051.0
2016-02-26 15:05:00,32.39,32.46,32.38,32.44,56003.0,23.0563,23.1061,23.0491,23.0918,56003.0
2016-02-26 15:10:00,32.44,32.5,32.43,32.5,110617.0,23.0918,23.1346,23.0847,23.1346,110617.0
2016-02-26 15:15:00,32.49,32.54,32.46,32.52,66778.0,23.1274,23.163,23.1061,23.1488,66778.0
2016-02-26 15:20:00,32.53,32.55,32.52,32.54,62625.0,23.1559,23.1701,23.1488,23.163,62625.0
2016-02-26 15:25:00,32.55,32.55,32.46,32.5,118603.0,23.1701,23.1701,23.1061,23.1346,118603.0
2016-02-26 15:30:00,32.5,32.58,32.49,32.53,93624.0,23.1346,23.1915,23.1274,23.1559,93624.0
2016-02-26 15:35:00,32.53,32.54,32.48,32.49,106450.0,23.1559,23.163,23.1203,23.1274,106450.0
2016-02-26 15:40:00,32.5,32.52,32.42,32.46,103949.0,23.1346,23.1488,23.0776,23.1061,103949.0
2016-02-26 15:45:00,32.46,32.51,32.45,32.51,102935.0,23.1061,23.1417,23.099,23.1417,102935.0
2016-02-26 15:50:00,32.5,32.52,32.47,32.51,153637.0,23.1346,23.1488,23.1132,23.1417,153637.0
2016-02-26 15:55:00,32.52,32.52,32.42,32.45,379579.0,23.1488,23.1488,23.0776,23.099,379579.0
2016-02-29 09:30:00,32.5,32.64,32.5,32.61,81435.0,23.1346,23.2342,23.1346,23.2129,81435.0
2016-02-29 09:35:00,32.63,32.79,32.63,32.74,90619.0,23.2271,23.341,23.2271,23.3054,90619.0
2016-02-29 09:40:00,32.75,32.83,32.65,32.72,39618.0,23.3125,23.3695,23.2413,23.2912,39618.0
2016-02-29 09:45:00,32.74,32.74,32.56,32.65,53880.0,23.3054,23.3054,23.1773,23.2413,53880.0
2016-02-29 09:50:00,32.63,32.7,32.47,32.47,58014.0,23.2271,23.2769,23.1132,23.1132,58014.0
2016-02-29 09:55:00,32.47,32.51,32.26,32.31,54475.0,23.1132,23.1417,22.9637,22.9993,54475.0
2016-02-29 10:00:00,32.3,32.3,32.18,32.18,99352.0,22.9922,22.9922,22.9068,22.9068,99352.0
2016-02-29 10:05:00,32.19,32.27,32.16,32.17,76896.0,22.9139,22.9708,22.8925,22.8996,76896.0
2016-02-29 10:10:00,32.17,32.2,32.1,32.14,73251.0,22.8996,22.921,22.8498,22.8783,73251.0
2016-02-29 10:15:00,32.14,32.19,32.07,32.07,70621.0,22.8783,22.9139,22.8285,22.8285,70621.0
2016-02-29 10:20:00,32.07,32.29,32.07,32.24,49828.0,22.8285,22.9851,22.8285,22.9495,49828.0
2016-02-29 10:25:00,32.23,32.27,32.17,32.23,47040.0,22.9424,22.9708,22.8996,22.9424,47040.0
2016-02-29 10:30:00,32.22,32.26,32.17,32.2,34800.0,22.9352,22.9637,22.8996,22.921,34800.0
2016-02-29 10:35:00,32.2,32.33,32.19,32.33,32820.0,22.921,23.0135,22.9139,23.0135,32820.0
2016-02-29 10:40:00,32.33,32.38,32.3,32.35,64882.0,23.0135,23.0491,22.9922,23.0278,64882.0
2016-02-29 10:45:00,32.34,32.41,32.34,32.36,31222.0,23.0207,23.0705,23.0207,23.0349,31222.0
2016-02-29 10:50:00,32.35,32.38,32.3,32.36,42500.0,23.0278,23.0491,22.9922,23.0349,42500.0
2016-02-29 10:55:00,32.37,32.37,32.22,32.29,67207.0,23.042,23.042,22.9352,22.9851,67207.0
2016-02-29 11:00:00,32.29,32.32,32.27,32.29,36562.0,22.9851,23.0064,22.9708,22.9851,36562.0
2016-02-29 11:05:00,32.3,32.46,32.3,32.44,39088.0,22.9922,23.1061,22.9922,23.0918,39088.0
2016-02-29 11:10:00,32.44,32.47,32.39,32.45,78975.0,23.0918,23.1132,23.0563,23.099,78975.0
2016-02-29 11:15:00,32.45,32.52,32.44,32.5,26319.0,23.099,23.1488,23.0918,23.1346,26319.0
2016-02-29 11:20:00,32.49,32.49,32.42,32.42,20285.0,23.1274,23.1274,23.0776,23.0776,20285.0
2016-02-29 11:25:00,32.42,32.44,32.4,32.4,28864.0,23.0776,23.0918,23.0634,23.0634,28864.0
2016-02-29 11:30:00,32.4,32.6,32.4,32.57,32762.0,23.0634,23.2057,23.0634,23.1844,32762.0
2016-02-29 11:35:00,32.56,32.63,32.53,32.59,24809.0,23.1773,23.2271,23.1559,23.1986,24809.0
2016-02-29 11:40:00,32.59,32.61,32.55,32.6,44991.0,23.1986,23.2129,23.1701,23.2057,44991.0
2016-02-29 11:45:00,32.6,32.64,32.58,32.6,32716.0,23.2057,23.2342,23.1915,23.2057,32716.0
2016-02-29 11:50:00,32.6,32.61,32.54,32.56,22518.0,23.2057,23.2129,23.163,23.1773,22518.0
2016-02-29 11:55:00,32.55,32.56,32.52,32.55,17070.0,23.1701,23.1773,23.1488,23.1701,17070.0
2016-02-29 12:00:00,32.55,32.56,32.52,32.52,11954.0,23.1701,23.1773,23.1488,23.1488,11954.0
2016-02-29 12:05:00,32.52,32.54,32.5,32.54,10580.0,23.1488,23.163,23.1346,23.163,10580.0
2016-02-29 12:10:00,32.54,32.62,32.53,32.62,27276.0,23.163,23.22,23.1559,23.22,27276.0
2016-02-29 12:15:00,32.61,32.68,32.61,32.65,20996.0,23.2129,23.2627,23.2129,23.2413,20996.0
2016-02-29 12:20:00,32.66,32.67,32.64,32.65,13520.0,23.2484,23.2556,23.2342,23.2413,13520.0
2016-02-29 12:25:00,32.65,32.66,32.61,32.65,18971.0,23.2413,23.2484,23.2129,23.2413,18971.0
2016-02-29 12:30:00,32.65,32.69,32.62,32.69,20086.0,23.2413,23.2698,23.22,23.2698,20086.0
2016-02-29 12:35:00,32.69,32.69,32.61,32.62,24475.0,23.2698,23.2698,23.2129,23.22,24475.0
2016-02-29 12:40:00,32.63,32.66,32.56,32.64,50918.0,23.2271,23.2484,23.1773,23.2342,50918.0
2016-02-29 12:45:00,32.64,32.7,32.64,32.69,27641.0,23.2342,23.2769,23.2342,23.2698,27641.0
2016-02-29 12:50:00,32.69,32.71,32.65,32.66,19075.0,23.2698,23.284,23.2413,23.2484,19075.0
2016-02-29 12:55:00,32.66,32.66,32.63,32.66,23585.0,23.2484,23.2484,23.2271,23.2484,23585.0
2016-02-29 13:00:00,32.66,32.67,32.58,32.58,44091.0,23.2484,23.2556,23.1915,23.1915,44091.0
2016-02-29 13:05:00,32.57,32.57,32.52,32.56,21767.0,23.1844,23.1844,23.1488,23.1773,21767.0
2016-02-29 13:10:00,32.56,32.6,32.53,32.55,15178.0,23.1773,23.2057,23.1559,23.1701,15178.0
2016-02-29 13:15:00,32.56,32.63,32.56,32.62,14491.0,23.1773,23.2271,23.1773,23.22,14491.0
2016-02-29 13:20:00,32.62,32.63,32.59,32.61,25723.0,23.22,23.2271,23.1986,23.2129,25723.0
2016-02-29 13:25:00,32.6,32.63,32.6,32.61,15184.0,23.2057,23.2271,23.2057,23.2129,15184.0
2016-02-29 13:30:00,32.61,32.62,32.56,32.6,16535.0,23.2129,23.22,23.1773,23.2057,16535.0
2016-02-29 13:35:00,32.61,32.69,32.61,32.66,14567.0,23.2129,23.2698,23.2129,23.2484,14567.0
2016-02-29 13:40:00,32.66,32.72,32.65,32.71,20379.0,23.2484,23.2912,23.2413,23.284,20379.0
2016-02-29 13:45:00,32.72,32.75,32.71,32.75,15237.0,23.2912,23.3125,23.284,23.3125,15237.0
2016-02-29 13:50:00,32.75,32.75,32.69,32.72,29614.0,23.3125,23.3125,23.2698,23.2912,29614.0
2016-02-29 13:55:00,32.72,32.72,32.68,32.71,19015.0,23.2912,23.2912,23.2627,23.284,19015.0
2016-02-29 14:00:00,32.7,32.71,32.68,32.71,11817.0,23.2769,23.284,23.2627,23.284,11817.0
2016-02-29 14:05:00,32.71,32.72,32.66,32.67,17008.0,23.284,23.2912,23.2484,23.2556,17008.0
2016-02-29 14:10:00,32.67,32.68,32.64,32.66,17461.0,23.2556,23.2627,23.2342,23.2484,17461.0
2016-02-29 14:15:00,32.65,32.66,32.64,32.64,26727.0,23.2413,23.2484,23.2342,23.2342,26727.0
2016-02-29 14:20:00,32.63,32.63,32.5,32.55,50705.0,23.2271,23.2271,23.1346,23.1701,50705.0
2016-02-29 14:25:00,32.55,32.56,32.49,32.53,26153.0,23.1701,23.1773,23.1274,23.1559,26153.0
2016-02-29 14:30:00,32.53,32.59,32.53,32.57,27172.0,23.1559,23.1986,23.1559,23.1844,27172.0
2016-02-29 14:35:00,32.57,32.62,32.57,32.59,16760.0,23.1844,23.22,23.1844,23.1986,16760.0
2016-02-29 14:40:00,32.59,32.61,32.53,32.54,14989.0,23.1986,23.2129,23.1559,23.163,14989.0
2016-02-29 14:45:00,32.53,32.59,32.53,32.58,16249.0,23.1559,23.1986,23.1559,23.1915,16249.0
2016-02-29 14:50:00,32.57,32.59,32.56,32.59,17210.0,23.1844,23.1986,23.1773,23.1986,17210.0
2016-02-29 14:55:00,32.58,32.61,32.54,32.57,25844.0,23.1915,23.2129,23.163,23.1844,25844.0
2016-02-29 15:00:00,32.56,32.6,32.52,32.59,50170.0,23.1773,23.2057,23.1488,23.1986,50170.0
2016-02-29 15:05:00,32.59,32.65,32.56,32.65,34603.0,23.1986,23.2413,23.1773,23.2413,34603.0
2016-02-29 15:10:00,32.64,32.66,32.61,32.64,36867.0,23.2342,23.2484,23.2129,23.2342,36867.0
2016-02-29 15:15:00,32.64,32.64,32.58,32.6,27890.0,23.2342,23.2342,23.1915,23.2057,27890.0
2016-02-29 15:20:00,32.6,32.65,32.6,32.64,28639.0,23.2057,23.2413,23.2057,23.2342,28639.0
2016-02-29 15:25:00,32.65,32.67,32.64,32.64,34693.0,23.2413,23.2556,23.2342,23.2342,34693.0
2016-02-29 15:30:00,32.65,32.65,32.61,32.63,98525.0,23.2413,23.2413,23.2129,23.2271,98525.0
2016-02-29 15:35:00,32.63,32.64,32.54,32.57,73409.0,23.2271,23.2342,23.163,23.1844,73409.0
2016-02-29 15:40:00,32.57,32.58,32.49,32.52,90242.0,23.1844,23.1915,23.1274,23.1488,90242.0
2016-02-29 15:45:00,32.52,32.53,32.48,32.49,137761.0,23.1488,23.1559,23.1203,23.1274,137761.0
2016-02-29 15:50:00,32.5,32.5,32.4,32.45,177084.0,23.1346,23.1346,23.0634,23.099,177084.0
2016-02-29 15:55:00,32.44,32.45,32.39,32.39,363830.0,23.0918,23.099,23.0563,23.0563,363830.0
2016-03-01 09:30:00,32.75,32.79,32.56,32.59,64924.0,23.3125,23.341,23.1773,23.1986,64924.0
2016-03-01 09:35:00,32.58,32.66,32.37,32.42,30696.0,23.1915,23.2484,23.042,23.0776,30696.0
2016-03-01 09:40:00,32.43,32.49,32.36,32.43,47975.0,23.0847,23.1274,23.0349,23.0847,47975.0
2016-03-01 09:45:00,32.44,32.48,32.34,32.47,71352.0,23.0918,23.1203,23.0207,23.1132,71352.0
2016-03-01 09:50:00,32.46,32.55,32.42,32.46,52514.0,23.1061,23.1701,23.0776,23.1061,52514.0
2016-03-01 09:55:00,32.46,32.48,32.35,32.37,73360.0,23.1061,23.1203,23.0278,23.042,73360.0
2016-03-01 10:00:00,32.38,32.52,32.37,32.48,47603.0,23.0491,23.1488,23.042,23.1203,47603.0
2016-03-01 10:05:00,32.47,32.57,32.47,32.5,52452.0,23.1132,23.1844,23.1132,23.1346,52452.0
2016-03-01 10:10:00,32.5,32.56,32.44,32.52,72463.0,23.1346,23.1773,23.0918,23.1488,72463.0
2016-03-01 10:15:00,32.53,32.56,32.41,32.45,48287.0,23.1559,23.1773,23.0705,23.099,48287.0
2016-03-01 10:20:00,32.44,32.7,32.43,32.7,37282.0,23.0918,23.2769,23.0847,23.2769,37282.0
2016-03-01 10:25:00,32.7,32.7,32.6,32.68,94567.0,23.2769,23.2769,23.2057,23.2627,94567.0
2016-03-01 10:30:00,32.68,32.8,32.64,32.72,72349.0,23.2627,23.3481,23.2342,23.2912,72349.0
2016-03-01 10:35:00,32.71,32.76,32.69,32.71,96722.0,23.284,23.3196,23.2698,23.284,96722.0
2016-03-01 10:40:00,32.72,32.73,32.6,32.63,70622.0,23.2912,23.2983,23.2057,23.2271,70622.0
2016-03-01 10:45:00,32.64,32.65,32.59,32.65,31312.0,23.2342,23.2413,23.1986,23.2413,31312.0
2016-03-01 10:50:00,32.65,32.7,32.6,32.7,76639.0,23.2413,23.2769,23.2057,23.2769,76639.0
2016-03-01 10:55:00,32.7,32.71,32.64,32.65,75152.0,23.2769,23.284,23.2342,23.2413,75152.0
2016-03-01 11:00:00,32.65,32.82,32.64,32.79,59182.0,23.2413,23.3623,23.2342,23.341,59182.0
2016-03-01 11:05:00,32.79,32.83,32.75,32.79,38242.0,23.341,23.3695,23.3125,23.341,38242.0
2016-03-01 11:10:00,32.78,32.78,32.69,32.7,55633.0,23.3339,23.3339,23.2698,23.2769,55633.0
2016-03-01 11:15:00,32.7,32.75,32.69,32.74,58404.0,23.2769,23.3125,23.2698,23.3054,58404.0
2016-03-01 11:20:00,32.74,32.74,32.64,32.66,36494.0,23.3054,23.3054,23.2342,23.2484,36494.0
2016-03-01 11:25:00,32.65,32.67,32.58,32.59,39986.0,23.2413,23.2556,23.1915,23.1986,39986.0
2016-03-01 11:30:00,32.59,32.65,32.59,32.65,30607.0,23.1986,23.2413,23.1986,23.2413,30607.0
2016-03-01 11:35:00,32.66,32.71,32.65,32.69,28444.0,23.2484,23.284,23.2413,23.2698,28444.0
2016-03-01 11:40:00,32.69,32.72,32.66,32.72,41980.0,23.2698,23.2912,23.2484,23.2912,41980.0
2016-03-01 11:45:00,32.72,32.76,32.71,32.75,40079.0,23.2912,23.3196,23.284,23.3125,40079.0
2016-03-01 11:50:00,32.75,32.8,32.74,32.79,36773.0,23.3125,23.3481,23.3054,23.341,36773.0
2016-03-01 11:55:00,32.79,32.83,32.77,32.81,60662.0,23.341,23.3695,23.3267,23.3552,60662.0
2016-03-01 12:00:00,32.81,32.87,32.81,32.84,79047.0,23.3552,23.3979,23.3552,23.3766,79047.0
2016-03-01 12:05:00,32.84,32.88,32.84,32.88,33984.0,23.3766,23.405,23.3766,23.405,33984.0
2016-03-01 12:10:00,32.89,32.89,32.79,32.8,50992.0,23.4122,23.4122,23.341,23.3481,50992.0
2016-03-01 12:15:00,32.8,32.81,32.77,32.79,31083.0,23.3481,23.3552,23.3267,23.341,31083.0
2016-03-01 12:20:00,32.79,32.79,32.68,32.68,83483.0,23.341,23.341,23.2627,23.2627,83483.0
2016-03-01 12:25:00,32.69,32.77,32.68,32.76,48529.0,23.2698,23.3267,23.2627,23.3196,48529.0
2016-03-01 12:30:00,32.77,32.83,32.74,32.83,29723.0,23.3267,23.3695,23.3054,23.3695,29723.0
2016-03-01 12:35:00,32.84,32.85,32.82,32.85,25451.0,23.3766,23.3837,23.3623,23.3837,25451.0
2016-03-01 12:40:00,32.85,32.85,32.78,32.78,34288.0,23.3837,23.3837,23.3339,23.3339,34288.0
2016-03-01 12:45:00,32.79,32.8,32.73,32.73,26605.0,23.341,23.3481,23.2983,23.2983,26605.0
2016-03-01 12:50:00,32.74,32.82,32.73,32.81,20322.0,23.3054,23.3623,23.2983,23.3552,20322.0
2016-03-01 12:55:00,32.81,32.85,32.81,32.84,45529.0,23.3552,23.3837,23.3552,23.3766,45529.0
2016-03-01 13:00:00,32.84,32.85,32.82,32.85,21236.0,23.3766,23.3837,23.3623,23.3837,21236.0
2016-03-01 13:05:00,32.84,32.85,32.78,32.79,60430.0,23.3766,23.3837,23.3339,23.341,60430.0
2016-03-01 13:10:00,32.79,32.79,32.74,32.76,29405.0,23.341,23.341,23.3054,23.3196,29405.0
2016-03-01 13:15:00,32.76,32.83,32.75,32.83,17405.0,23.3196,23.3695,23.3125,23.3695,17405.0
2016-03-01 13:20:00,32.83,32.91,32.82,32.9,60984.0,23.3695,23.4264,23.3623,23.4193,60984.0
2016-03-01 13:25:00,32.91,32.93,32.86,32.87,49755.0,23.4264,23.4406,23.3908,23.3979,49755.0
2016-03-01 13:30:00,32.87,32.9,32.86,32.9,42726.0,23.3979,23.4193,23.3908,23.4193,42726.0
2016-03-01 13:35:00,32.9,32.94,32.89,32.93,32663.0,23.4193,23.4478,23.4122,23.4406,32663.0
2016-03-01 13:40:00,32.93,32.97,32.93,32.95,68221.0,23.4406,23.4691,23.4406,23.4549,68221.0
2016-03-01 13:45:00,32.94,32.96,32.92,32.95,28418.0,23.4478,23.462,23.4335,23.4549,28418.0
2016-03-01 13:50:00,32.95,32.95,32.92,32.94,22792.0,23.4549,23.4549,23.4335,23.4478,22792.0
2016-03-01 13:55:00,32.93,32.95,32.87,32.87,97604.0,23.4406,23.4549,23.3979,23.3979,97604.0
2016-03-01 14:00:00,32.87,32.89,32.87,32.87,23698.0,23.3979,23.4122,23.3979,23.3979,23698.0
2016-03-01 14:05:00,32.88,32.9,32.87,32.89,45388.0,23.405,23.4193,23.3979,23.4122,45388.0
2016-03-01 14:10:00,32.89,32.89,32.82,32.83,50698.0,23.4122,23.4122,23.3623,23.3695,50698.0
2016-03-01 14:15:00,32.83,32.84,32.78,32.78,35670.0,23.3695,23.3766,23.3339,23.3339,35670.0
2016-03-01 14:20:00,32.78,32.79,32.71,32.76,69981.0,23.3339,23.341,23.284,23.3196,69981.0
2016-03-01 14:25:00,32.76,32.78,32.73,32.76,48425.0,23.3196,23.3339,23.2983,23.3196,48425.0
2016-03-01 14:30:00,32.76,32.8,32.74,32.8,50089.0,23.3196,23.3481,23.3054,23.3481,50089.0
2016-03-01 14:35:00,32.8,32.8,32.78,32.8,43982.0,23.3481,23.3481,23.3339,23.3481,43982.0
2016-03-01 14:40:00,32.81,32.9,32.8,32.9,33345.0,23.3552,23.4193,23.3481,23.4193,33345.0
2016-03-01 14:45:00,32.9,32.94,32.9,32.91,44904.0,23.4193,23.4478,23.4193,23.4264,44904.0
2016-03-01 14:50:00,32.91,32.93,32.89,32.9,45543.0,23.4264,23.4406,23.4122,23.4193,45543.0
2016-03-01 14:55:00,32.91,32.94,32.9,32.93,38475.0,23.4264,23.4478,23.4193,23.4406,38475.0
2016-03-01 15:00:00,32.93,32.93,32.9,32.91,61491.0,23.4406,23.4406,23.4193,23.4264,61491.0
2016-03-01 15:05:00,32.91,32.95,32.91,32.95,45456.0,23.4264,23.4549,23.4264,23.4549,45456.0
2016-03-01 15:10:00,32.95,32.99,32.94,32.97,41037.0,23.4549,23.4834,23.4478,23.4691,41037.0
2016-03-01 15:15:00,32.97,32.99,32.96,32.98,67165.0,23.4691,23.4834,23.462,23.4762,67165.0
2016-03-01 15:20:00,32.98,32.98,32.95,32.97,51842.0,23.4762,23.4762,23.4549,23.4691,51842.0
2016-03-01 15:25:00,32.97,32.97,32.92,32.94,67007.0,23.4691,23.4691,23.4335,23.4478,67007.0
2016-03-01 15:30:00,32.93,32.94,32.88,32.91,65994.0,23.4406,23.4478,23.405,23.4264,65994.0
2016-03-01 15:35:00,32.91,32.91,32.86,32.87,62029.0,23.4264,23.4264,23.3908,23.3979,62029.0
2016-03-01 15:40:00,32.86,32.97,32.86,32.97,110643.0,23.3908,23.4691,23.3908,23.4691,110643.0
2016-03-01 15:45:00,32.96,32.99,32.94,32.95,127675.0,23.462,23.4834,23.4478,23.4549,127675.0
2016-03-01 15:50:00,32.95,32.99,32.95,32.99,159872.0,23.4549,23.4834,23.4549,23.4834,159872.0
2016-03-01 15:55:00,32.99,33.07,32.97,33.05,292460.0,23.4834,23.5403,23.4691,23.5261,292460.0
2016-03-02 09:30:00,33.06,33.24,32.99,33.16,119139.0,23.5332,23.6613,23.4834,23.6044,119139.0
2016-03-02 09:35:00,33.14,33.22,33.07,33.07,89481.0,23.5901,23.6471,23.5403,23.5403,89481.0
2016-03-02 09:40:00,33.07,33.14,32.99,33.07,84871.0,23.5403,23.5901,23.4834,23.5403,84871.0
2016-03-02 09:45:00,33.08,33.12,33.06,33.06,23418.0,23.5474,23.5759,23.5332,23.5332,23418.0
2016-03-02 09:50:00,33.06,33.06,32.9,32.92,68538.0,23.5332,23.5332,23.4193,23.4335,68538.0
2016-03-02 09:55:00,32.91,32.93,32.79,32.85,63403.0,23.4264,23.4406,23.341,23.3837,63403.0
2016-03-02 10:00:00,32.85,32.92,32.81,32.86,26302.0,23.3837,23.4335,23.3552,23.3908,26302.0
2016-03-02 10:05:00,32.86,32.9,32.83,32.84,106204.0,23.3908,23.4193,23.3695,23.3766,106204.0
2016-03-02 10:10:00,32.83,32.83,32.73,32.8,98966.0,23.3695,23.3695,23.2983,23.3481,98966.0
2016-03-02 10:15:00,32.8,32.81,32.63,32.68,47321.0,23.3481,23.3552,23.2271,23.2627,47321.0
2016-03-02 10:20:00,32.66,32.66,32.5,32.57,105321.0,23.2484,23.2484,23.1346,23.1844,105321.0
2016-03-02 10:25:00,32.56,32.56,32.48,32.53,32924.0,23.1773,23.1773,23.1203,23.1559,32924.0
2016-03-02 10:30:00,32.53,32.59,32.44,32.53,50219.0,23.1559,23.1986,23.0918,23.1559,50219.0
2016-03-02 10:35:00,32.52,32.6,32.51,32.52,17332.0,23.1488,23.2057,23.1417,23.1488,17332.0
2016-03-02 10:40:00,32.52,32.56,32.48,32.5,48659.0,23.1488,23.1773,23.1203,23.1346,48659.0
2016-03-02 10:45:00,32.49,32.51,32.46,32.51,34045.0,23.1274,23.1417,23.1061,23.1417,34045.0
2016-03-02 10:50:00,32.51,32.57,32.47,32.56,32172.0,23.1417,23.1844,23.1132,23.1773,32172.0
2016-03-02 10:55:00,32.57,32.63,32.54,32.55,56596.0,23.1844,23.2271,23.163,23.1701,56596.0
2016-03-02 11:00:00,32.56,32.73,32.54,32.73,67574.0,23.1773,23.2983,23.163,23.2983,67574.0
2016-03-02 11:05:00,32.72,32.72,32.64,32.64,176406.0,23.2912,23.2912,23.2342,23.2342,176406.0
2016-03-02 11:10:00,32.65,32.76,32.65,32.75,106927.0,23.2413,23.3196,23.2413,23.3125,106927.0
2016-03-02 11:15:00,32.75,32.81,32.7,32.7,54921.0,23.3125,23.3552,23.2769,23.2769,54921.0
2016-03-02 11:20:00,32.7,32.74,32.7,32.74,29471.0,23.2769,23.3054,23.2769,23.3054,29471.0
2016-03-02 11:25:00,32.73,32.73,32.65,32.69,35560.0,23.2983,23.2983,23.2413,23.2698,35560.0
2016-03-02 11:30:00,32.69,32.76,32.68,32.73,54189.0,23.2698,23.3196,23.2627,23.2983,54189.0
2016-03-02 11:35:00,32.72,32.76,32.72,32.76,48199.0,23.2912,23.3196,23.2912,23.3196,48199.0
2016-03-02 11:40:00,32.77,32.81,32.76,32.8,19750.0,23.3267,23.3552,23.3196,23.3481,19750.0
2016-03-02 11:45:00,32.8,32.81,32.73,32.8,36103.0,23.3481,23.3552,23.2983,23.3481,36103.0
2016-03-02 11:50:00,32.79,32.81,32.78,32.79,37079.0,23.341,23.3552,23.3339,23.341,37079.0
2016-03-02 11:55:00,32.79,32.83,32.77,32.78,56299.0,23.341,23.3695,23.3267,23.3339,56299.0
2016-03-02 12:00:00,32.78,32.81,32.78,32.79,49125.0,23.3339,23.3552,23.3339,23.341,49125.0
2016-03-02 12:05:00,32.79,32.8,32.78,32.79,31122.0,23.341,23.3481,23.3339,23.341,31122.0
2016-03-02 12:10:00,32.79,32.83,32.78,32.81,27418.0,23.341,23.3695,23.3339,23.3552,27418.0
2016-03-02 12:15:00,32.82,32.85,32.79,32.82,17260.0,23.3623,23.3837,23.341,23.3623,17260.0
2016-03-02 12:20:00,32.81,32.83,32.78,32.79,19150.0,23.3552,23.3695,23.3339,23.341,19150.0
2016-03-02 12:25:00,32.8,32.82,32.79,32.82,8010.0,23.3481,23.3623,23.341,23.3623,8010.0
2016-03-02 12:30:00,32.82,32.88,32.8,32.88,11400.0,23.3623,23.405,23.3481,23.405,11400.0
2016-03-02 12:35:00,32.88,32.91,32.82,32.9,32285.0,23.405,23.4264,23.3623,23.4193,32285.0
2016-03-02 12:40:00,32.9,32.93,32.89,32.9,30660.0,23.4193,23.4406,23.4122,23.4193,30660.0
2016-03-02 12:45:00,32.9,32.95,32.89,32.92,17638.0,23.4193,23.4549,23.4122,23.4335,17638.0
2016-03-02 12:50:00,32.91,32.94,32.89,32.94,17997.0,23.4264,23.4478,23.4122,23.4478,17997.0
2016-03-02 12:55:00,32.94,32.98,32.93,32.95,11053.0,23.4478,23.4762,23.4406,23.4549,11053.0
2016-03-02 13:00:00,32.95,32.97,32.94,32.97,11316.0,23.4549,23.4691,23.4478,23.4691,11316.0
2016-03-02 13:05:00,32.97,33.0,32.95,32.95,13453.0,23.4691,23.4905,23.4549,23.4549,13453.0
2016-03-02 13:10:00,32.96,33.04,32.96,33.03,28941.0,23.462,23.5189,23.462,23.5118,28941.0
2016-03-02 13:15:00,33.02,33.04,33.01,33.02,21085.0,23.5047,23.5189,23.4976,23.5047,21085.0
2016-03-02 13:20:00,33.02,33.04,32.98,33.02,27123.0,23.5047,23.5189,23.4762,23.5047,27123.0
2016-03-02 13:25:00,33.03,33.1,33.03,33.09,23300.0,23.5118,23.5617,23.5118,23.5545,23300.0
2016-03-02 13:30:00,33.1,33.1,33.07,33.09,11829.0,23.5617,23.5617,23.5403,23.5545,11829.0
2016-03-02 13:35:00,33.1,33.1,33.06,33.09,18181.0,23.5617,23.5617,23.5332,23.5545,18181.0
2016-03-02 13:40:00,33.1,33.18,33.1,33.17,16505.0,23.5617,23.6186,23.5617,23.6115,16505.0
2016-03-02 13:45:00,33.16,33.16,33.14,33.16,13572.0,23.6044,23.6044,23.5901,23.6044,13572.0
2016-03-02 13:50:00,33.15,33.16,33.14,33.15,19183.0,23.5972,23.6044,23.5901,23.5972,19183.0
2016-03-02 13:55:00,33.15,33.15,33.1,33.14,179509.0,23.5972,23.5972,23.5617,23.5901,179509.0
2016-03-02 14:00:00,33.14,33.15,32.99,33.03,131785.0,23.5901,23.5972,23.4834,23.5118,131785.0
2016-03-02 14:05:00,33.03,33.04,32.95,32.96,29089.0,23.5118,23.5189,23.4549,23.462,29089.0
2016-03-02 14:10:00,32.94,32.99,32.94,32.96,20528.0,23.4478,23.4834,23.4478,23.462,20528.0
2016-03-02 14:15:00,32.97,32.99,32.96,32.98,21441.0,23.4691,23.4834,23.462,23.4762,21441.0
2016-03-02 14:20:00,32.97,33.06,32.97,33.05,34216.0,23.4691,23.5332,23.4691,23.5261,34216.0
2016-03-02 14:25:00,33.05,33.08,33.04,33.04,21921.0,23.5261,23.5474,23.5189,23.5189,21921.0
2016-03-02 14:30:00,33.05,33.1,33.04,33.08,16774.0,23.5261,23.5617,23.5189,23.5474,16774.0
2016-03-02 14:35:00,33.09,33.11,33.04,33.05,32397.0,23.5545,23.5688,23.5189,23.5261,32397.0
2016-03-02 14:40:00,33.05,33.06,32.97,32.97,40309.0,23.5261,23.5332,23.4691,23.4691,40309.0
2016-03-02 14:45:00,32.97,33.03,32.96,32.99,44407.0,23.4691,23.5118,23.462,23.4834,44407.0
2016-03-02 14:50:00,32.99,33.0,32.97,33.0,20600.0,23.4834,23.4905,23.4691,23.4905,20600.0
2016-03-02 14:55:00,33.0,33.0,32.93,32.95,37517.0,23.4905,23.4905,23.4406,23.4549,37517.0
2016-03-02 15:00:00,32.95,32.98,32.89,32.95,90011.0,23.4549,23.4762,23.4122,23.4549,90011.0
2016-03-02 15:05:00,32.94,32.96,32.92,32.96,27152.0,23.4478,23.462,23.4335,23.462,27152.0
2016-03-02 15:10:00,32.95,33.05,32.95,33.04,35428.0,23.4549,23.5261,23.4549,23.5189,35428.0
2016-03-02 15:15:00,33.04,33.04,32.93,33.01,70219.0,23.5189,23.5189,23.4406,23.4976,70219.0
2016-03-02 15:20:00,33.0,33.09,33.0,33.06,30939.0,23.4905,23.5545,23.4905,23.5332,30939.0
2016-03-02 15:25:00,33.05,33.08,33.03,33.04,26756.0,23.5261,23.5474,23.5118,23.5189,26756.0
2016-03-02 15:30:00,33.04,33.06,32.99,33.06,39407.0,23.5189,23.5332,23.4834,23.5332,39407.0
2016-03-02 15:35:00,33.05,33.06,33.02,33.03,57238.0,23.5261,23.5332,23.5047,23.5118,57238.0
2016-03-02 15:40:00,33.03,33.05,33.0,33.05,55990.0,23.5118,23.5261,23.4905,23.5261,55990.0
2016-03-02 15:45:00,33.05,33.09,33.04,33.08,80015.0,23.5261,23.5545,23.5189,23.5474,80015.0
2016-03-02 15:50:00,33.08,33.09,33.02,33.06,113251.0,23.5474,23.5545,23.5047,23.5332,113251.0
2016-03-02 15:55:00,33.06,33.11,33.04,33.09,199745.0,23.5332,23.5688,23.5189,23.5545,199745.0
2016-03-03 09:30:00,33.27,33.29,33.02,33.1,147092.0,23.6827,23.6969,23.5047,23.5617,147092.0
2016-03-03 09:35:00,33.13,33.3,33.11,33.15,97928.0,23.583,23.704,23.5688,23.5972,97928.0
2016-03-03 09:40:00,33.14,33.31,33.13,33.21,102104.0,23.5901,23.7111,23.583,23.64,102104.0
2016-03-03 09:45:00,33.21,33.3,33.16,33.21,32411.0,23.64,23.704,23.6044,23.64,32411.0
2016-03-03 09:50:00,33.22,33.23,33.04,33.04,115941.0,23.6471,23.6542,23.5189,23.5189,115941.0
2016-03-03 09:55:00,33.04,33.09,33.0,33.04,30459.0,23.5189,23.5545,23.4905,23.5189,30459.0
2016-03-03 10:00:00,33.03,33.2,32.99,33.16,37787.0,23.5118,23.6328,23.4834,23.6044,37787.0
2016-03-03 10:05:00,33.15,33.19,33.08,33.09,22309.0,23.5972,23.6257,23.5474,23.5545,22309.0
2016-03-03 10:10:00,33.09,33.15,33.03,33.06,25723.0,23.5545,23.5972,23.5118,23.5332,25723.0
2016-03-03 10:15:00,33.05,33.16,33.04,33.12,33007.0,23.5261,23.6044,23.5189,23.5759,33007.0
2016-03-03 10:20:00,33.11,33.13,33.03,33.04,39976.0,23.5688,23.583,23.5118,23.5189,39976.0
2016-03-03 10:25:00,33.04,33.1,33.01,33.05,31720.0,23.5189,23.5617,23.4976,23.5261,31720.0
2016-03-03 10:30:00,33.06,33.14,33.05,33.09,68277.0,23.5332,23.5901,23.5261,23.5545,68277.0
2016-03-03 10:35:00,33.09,33.11,32.99,33.05,68558.0,23.5545,23.5688,23.4834,23.5261,68558.0
2016-03-03 10:40:00,33.05,33.08,32.94,32.95,89124.0,23.5261,23.5474,23.4478,23.4549,89124.0
2016-03-03 10:45:00,32.94,32.98,32.9,32.96,51443.0,23.4478,23.4762,23.4193,23.462,51443.0
2016-03-03 10:50:00,32.97,33.03,32.96,32.99,49448.0,23.4691,23.5118,23.462,23.4834,49448.0
2016-03-03 10:55:00,32.99,33.01,32.92,32.93,50385.0,23.4834,23.4976,23.4335,23.4406,50385.0
2016-03-03 11:00:00,32.93,32.95,32.91,32.93,43628.0,23.4406,23.4549,23.4264,23.4406,43628.0
2016-03-03 11:05:00,32.92,33.02,32.9,33.01,58150.0,23.4335,23.5047,23.4193,23.4976,58150.0
2016-03-03 11:10:00,33.01,33.03,32.84,32.84,99920.0,23.4976,23.5118,23.3766,23.3766,99920.0
2016-03-03 11:15:00,32.84,32.86,32.77,32.78,50234.0,23.3766,23.3908,23.3267,23.3339,50234.0
2016-03-03 11:20:00,32.77,32.78,32.71,32.73,96426.0,23.3267,23.3339,23.284,23.2983,96426.0
2016-03-03 11:25:00,32.74,32.83,32.72,32.8,59612.0,23.3054,23.3695,23.2912,23.3481,59612.0
2016-03-03 11:30:00,32.79,32.82,32.75,32.81,19791.0,23.341,23.3623,23.3125,23.3552,19791.0
2016-03-03 11:35:00,32.81,32.82,32.76,32.82,19870.0,23.3552,23.3623,23.3196,23.3623,19870.0
2016-03-03 11:40:00,32.82,32.91,32.8,32.89,30515.0,23.3623,23.4264,23.3481,23.4122,30515.0
2016-03-03 11:45:00,32.89,32.98,32.88,32.97,34262.0,23.4122,23.4762,23.405,23.4691,34262.0
2016-03-03 11:50:00,32.96,32.97,32.89,32.9,29539.0,23.462,23.4691,23.4122,23.4193,29539.0
2016-03-03 11:55:00,32.91,32.93,32.87,32.93,23669.0,23.4264,23.4406,23.3979,23.4406,23669.0
2016-03-03 12:00:00,32.93,32.97,32.92,32.96,23092.0,23.4406,23.4691,23.4335,23.462,23092.0
2016-03-03 12:05:00,32.97,33.06,32.97,33.04,58264.0,23.4691,23.5332,23.4691,23.5189,58264.0
2016-03-03 12:10:00,33.04,33.04,33.0,33.01,43065.0,23.5189,23.5189,23.4905,23.4976,43065.0
2016-03-03 12:15:00,33.02,33.02,32.95,33.01,32286.0,23.5047,23.5047,23.4549,23.4976,32286.0
2016-03-03 12:20:00,33.01,33.05,32.99,33.05,72253.0,23.4976,23.5261,23.4834,23.5261,72253.0
2016-03-03 12:25:00,33.05,33.07,33.0,33.03,39521.0,23.5261,23.5403,23.4905,23.5118,39521.0
2016-03-03 12:30:00,33.04,33.11,33.03,33.09,40916.0,23.5189,23.5688,23.5118,23.5545,40916.0
2016-03-03 12:35:00,33.1,33.16,33.1,33.13,28891.0,23.5617,23.6044,23.5617,23.583,28891.0
2016-03-03 12:40:00,33.13,33.21,33.12,33.21,39073.0,23.583,23.64,23.5759,23.64,39073.0
2016-03-03 12:45:00,33.21,33.23,33.14,33.17,38508.0,23.64,23.6542,23.5901,23.6115,38508.0
2016-03-03 12:50:00,33.17,33.26,33.15,33.26,28134.0,23.6115,23.6755,23.5972,23.6755,28134.0
2016-03-03 12:55:00,33.26,33.28,33.24,33.28,20125.0,23.6755,23.6898,23.6613,23.6898,20125.0
2016-03-03 13:00:00,33.27,33.33,33.27,33.32,30311.0,23.6827,23.7254,23.6827,23.7183,30311.0
2016-03-03 13:05:00,33.32,33.36,33.31,33.35,36834.0,23.7183,23.7467,23.7111,23.7396,36834.0
2016-03-03 13:10:00,33.36,33.38,33.34,33.35,58942.0,23.7467,23.761,23.7325,23.7396,58942.0
2016-03-03 13:15:00,33.35,33.39,33.33,33.38,24124.0,23.7396,23.7681,23.7254,23.761,24124.0
2016-03-03 13:20:00,33.39,33.48,33.39,33.45,46579.0,23.7681,23.8321,23.7681,23.8108,46579.0
2016-03-03 13:25:00,33.44,33.45,33.38,33.43,30876.0,23.8037,23.8108,23.761,23.7966,30876.0
2016-03-03 13:30:00,33.43,33.43,33.37,33.42,25097.0,23.7966,23.7966,23.7538,23.7894,25097.0
2016-03-03 13:35:00,33.42,33.45,33.38,33.38,17793.0,23.7894,23.8108,23.761,23.761,17793.0
2016-03-03 13:40:00,33.38,33.4,33.37,33.38,38355.0,23.761,23.7752,23.7538,23.761,38355.0
2016-03-03 13:45:00,33.38,33.43,33.37,33.42,37319.0,23.761,23.7966,23.7538,23.7894,37319.0
2016-03-03 13:50:00,33.42,33.42,33.31,33.34,26853.0,23.7894,23.7894,23.7111,23.7325,26853.0
2016-03-03 13:55:00,33.34,33.39,33.33,33.38,13677.0,23.7325,23.7681,23.7254,23.761,13677.0
2016-03-03 14:00:00,33.39,33.4,33.33,33.37,19145.0,23.7681,23.7752,23.7254,23.7538,19145.0
2016-03-03 14:05:00,33.36,33.36,33.31,33.31,15270.0,23.7467,23.7467,23.7111,23.7111,15270.0
2016-03-03 14:10:00,33.31,33.34,33.29,33.32,24796.0,23.7111,23.7325,23.6969,23.7183,24796.0
2016-03-03 14:15:00,33.33,33.33,33.23,33.24,23580.0,23.7254,23.7254,23.6542,23.6613,23580.0
2016-03-03 14:20:00,33.25,33.3,33.23,33.3,17627.0,23.6684,23.704,23.6542,23.704,17627.0
2016-03-03 14:25:00,33.29,33.32,33.29,33.29,10099.0,23.6969,23.7183,23.6969,23.6969,10099.0
2016-03-03 14:30:00,33.3,33.3,33.25,33.28,17971.0,23.704,23.704,23.6684,23.6898,17971.0
2016-03-03 14:35:00,33.28,33.3,33.27,33.29,19981.0,23.6898,23.704,23.6827,23.6969,19981.0
2016-03-03 14:40:00,33.29,33.34,33.28,33.3,24378.0,23.6969,23.7325,23.6898,23.704,24378.0
2016-03-03 14:45:00,33.31,33.34,33.3,33.3,29247.0,23.7111,23.7325,23.704,23.704,29247.0
2016-03-03 14:50:00,33.31,33.31,33.24,33.24,31952.0,23.7111,23.7111,23.6613,23.6613,31952.0
2016-03-03 14:55:00,33.24,33.26,33.22,33.25,19885.0,23.6613,23.6755,23.6471,23.6684,19885.0
2016-03-03 15:00:00,33.25,33.33,33.25,33.33,37349.0,23.6684,23.7254,23.6684,23.7254,37349.0
2016-03-03 15:05:00,33.32,33.33,33.27,33.31,35413.0,23.7183,23.7254,23.6827,23.7111,35413.0
2016-03-03 15:10:00,33.3,33.31,33.28,33.3,27451.0,23.704,23.7111,23.6898,23.704,27451.0
2016-03-03 15:15:00,33.29,33.33,33.29,33.31,55724.0,23.6969,23.7254,23.6969,23.7111,55724.0
2016-03-03 15:20:00,33.31,33.34,33.29,33.33,48909.0,23.7111,23.7325,23.6969,23.7254,48909.0
2016-03-03 15:25:00,33.32,33.33,33.3,33.33,106399.0,23.7183,23.7254,23.704,23.7254,106399.0
2016-03-03 15:30:00,33.33,33.43,33.33,33.43,42872.0,23.7254,23.7966,23.7254,23.7966,42872.0
2016-03-03 15:35:00,33.43,33.46,33.42,33.43,155378.0,23.7966,23.8179,23.7894,23.7966,155378.0
2016-03-03 15:40:00,33.44,33.48,33.43,33.45,82963.0,23.8037,23.8321,23.7966,23.8108,82963.0
2016-03-03 15:45:00,33.45,33.46,33.43,33.45,90608.0,23.8108,23.8179,23.7966,23.8108,90608.0
2016-03-03 15:50:00,33.45,33.54,33.45,33.53,154426.0,23.8108,23.8749,23.8108,23.8677,154426.0
2016-03-03 15:55:00,33.54,33.56,33.51,33.52,361422.0,23.8749,23.8891,23.8535,23.8606,361422.0
2016-03-04 09:30:00,33.36,33.44,33.18,33.32,60878.0,23.7467,23.8037,23.6186,23.7183,60878.0
2016-03-04 09:35:00,33.33,33.63,33.3,33.53,66700.0,23.7254,23.9389,23.704,23.8677,66700.0
2016-03-04 09:40:00,33.5,33.57,33.39,33.46,28186.0,23.8464,23.8962,23.7681,23.8179,28186.0
2016-03-04 09:45:00,33.49,33.54,33.44,33.53,41027.0,23.8393,23.8749,23.8037,23.8677,41027.0
2016-03-04 09:50:00,33.54,33.67,33.49,33.57,25920.0,23.8749,23.9674,23.8393,23.8962,25920.0
2016-03-04 09:55:00,33.57,33.59,33.5,33.59,48734.0,23.8962,23.9104,23.8464,23.9104,48734.0
2016-03-04 10:00:00,33.58,33.67,33.55,33.66,153520.0,23.9033,23.9674,23.882,23.9603,153520.0
2016-03-04 10:05:00,33.68,33.79,33.66,33.75,53449.0,23.9745,24.0528,23.9603,24.0243,53449.0
2016-03-04 10:10:00,33.75,33.8,33.71,33.8,45689.0,24.0243,24.0599,23.9959,24.0599,45689.0
2016-03-04 10:15:00,33.82,33.9,33.79,33.83,44443.0,24.0742,24.1311,24.0528,24.0813,44443.0
2016-03-04 10:20:00,33.82,33.94,33.79,33.9,89650.0,24.0742,24.1596,24.0528,24.1311,89650.0
2016-03-04 10:25:00,33.91,33.97,33.84,33.84,50240.0,24.1382,24.1809,24.0884,24.0884,50240.0
2016-03-04 10:30:00,33.85,33.9,33.76,33.79,36277.0,24.0955,24.1311,24.0315,24.0528,36277.0
2016-03-04 10:35:00,33.79,33.95,33.78,33.94,35144.0,24.0528,24.1667,24.0457,24.1596,35144.0
2016-03-04 10:40:00,33.92,33.93,33.74,33.75,59554.0,24.1454,24.1525,24.0172,24.0243,59554.0
2016-03-04 10:45:00,33.76,33.79,33.64,33.67,56988.0,24.0315,24.0528,23.946,23.9674,56988.0
2016-03-04 10:50:00,33.66,33.73,33.61,33.67,34135.0,23.9603,24.0101,23.9247,23.9674,34135.0
2016-03-04 10:55:00,33.68,33.76,33.62,33.64,34369.0,23.9745,24.0315,23.9318,23.946,34369.0
2016-03-04 11:00:00,33.64,33.69,33.59,33.69,52408.0,23.946,23.9816,23.9104,23.9816,52408.0
2016-03-04 11:05:00,33.71,33.81,33.7,33.81,33466.0,23.9959,24.0671,23.9888,24.0671,33466.0
2016-03-04 11:10:00,33.81,33.9,33.81,33.88,107589.0,24.0671,24.1311,24.0671,24.1169,107589.0
2016-03-04 11:15:00,33.89,33.91,33.83,33.89,40432.0,24.124,24.1382,24.0813,24.124,40432.0
2016-03-04 11:20:00,33.89,33.94,33.86,33.88,34531.0,24.124,24.1596,24.1026,24.1169,34531.0
2016-03-04 11:25:00,33.88,33.89,33.78,33.78,15559.0,24.1169,24.124,24.0457,24.0457,15559.0
2016-03-04 11:30:00,33.79,33.85,33.75,33.77,27159.0,24.0528,24.0955,24.0243,24.0386,27159.0
2016-03-04 11:35:00,33.76,33.83,33.76,33.83,40872.0,24.0315,24.0813,24.0315,24.0813,40872.0
2016-03-04 11:40:00,33.83,33.86,33.82,33.84,38915.0,24.0813,24.1026,24.0742,24.0884,38915.0
2016-03-04 11:45:00,33.85,33.95,33.84,33.9,28634.0,24.0955,24.1667,24.0884,24.1311,28634.0
2016-03-04 11:50:00,33.89,33.95,33.88,33.91,11530.0,24.124,24.1667,24.1169,24.1382,11530.0
2016-03-04 11:55:00,33.91,33.91,33.86,33.88,16272.0,24.1382,24.1382,24.1026,24.1169,16272.0
2016-03-04 12:00:00,33.88,33.89,33.79,33.8,24115.0,24.1169,24.124,24.0528,24.0599,24115.0
2016-03-04 12:05:00,33.8,33.81,33.73,33.8,96784.0,24.0599,24.0671,24.0101,24.0599,96784.0
2016-03-04 12:10:00,33.8,33.82,33.77,33.8,50329.0,24.0599,24.0742,24.0386,24.0599,50329.0
2016-03-04 12:15:00,33.8,33.81,33.78,33.8,52439.0,24.0599,24.0671,24.0457,24.0599,52439.0
2016-03-04 12:20:00,33.8,33.81,33.78,33.79,38263.0,24.0599,24.0671,24.0457,24.0528,38263.0
2016-03-04 12:25:00,33.79,33.81,33.78,33.8,20441.0,24.0528,24.0671,24.0457,24.0599,20441.0
2016-03-04 12:30:00,33.8,33.84,33.8,33.8,32774.0,24.0599,24.0884,24.0599,24.0599,32774.0
2016-03-04 12:35:00,33.8,33.83,33.79,33.8,31172.0,24.0599,24.0813,24.0528,24.0599,31172.0
2016-03-04 12:40:00,33.81,33.82,33.79,33.8,39802.0,24.0671,24.0742,24.0528,24.0599,39802.0
2016-03-04 12:45:00,33.8,33.81,33.67,33.68,31395.0,24.0599,24.0671,23.9674,23.9745,31395.0
2016-03-04 12:50:00,33.69,33.77,33.68,33.73,52193.0,23.9816,24.0386,23.9745,24.0101,52193.0
2016-03-04 12:55:00,33.74,33.77,33.71,33.73,25765.0,24.0172,24.0386,23.9959,24.0101,25765.0
2016-03-04 13:00:00,33.73,33.75,33.72,33.72,14650.0,24.0101,24.0243,24.003,24.003,14650.0
2016-03-04 13:05:00,33.73,33.73,33.69,33.7,59757.0,24.0101,24.0101,23.9816,23.9888,59757.0
2016-03-04 13:10:00,33.7,33.73,33.69,33.72,30520.0,23.9888,24.0101,23.9816,24.003,30520.0
2016-03-04 13:15:00,33.72,33.73,33.69,33.72,9661.0,24.003,24.0101,23.9816,24.003,9661.0
2016-03-04 13:20:00,33.72,33.8,33.72,33.79,15113.0,24.003,24.0599,24.003,24.0528,15113.0
2016-03-04 13:25:00,33.79,33.8,33.71,33.73,52518.0,24.0528,24.0599,23.9959,24.0101,52518.0
2016-03-04 13:30:00,33.73,33.73,33.66,33.7,47529.0,24.0101,24.0101,23.9603,23.9888,47529.0
2016-03-04 13:35:00,33.7,33.78,33.7,33.77,14509.0,23.9888,24.0457,23.9888,24.0386,14509.0
2016-03-04 13:40:00,33.77,33.8,33.75,33.75,12148.0,24.0386,24.0599,24.0243,24.0243,12148.0
2016-03-04 13:45:00,33.74,33.79,33.73,33.77,27874.0,24.0172,24.0528,24.0101,24.0386,27874.0
2016-03-04 13:50:00,33.78,33.84,33.78,33.84,18046.0,24.0457,24.0884,24.0457,24.0884,18046.0
2016-03-04 13:55:00,33.83,33.84,33.81,33.81,10724.0,24.0813,24.0884,24.0671,24.0671,10724.0
2016-03-04 14:00:00,33.81,33.82,33.77,33.8,21186.0,24.0671,24.0742,24.0386,24.0599,21186.0
2016-03-04 14:05:00,33.81,33.82,33.77,33.78,12779.0,24.0671,24.0742,24.0386,24.0457,12779.0
2016-03-04 14:10:00,33.77,33.78,33.62,33.66,108516.0,24.0386,24.0457,23.9318,23.9603,108516.0
2016-03-04 14:15:00,33.65,33.7,33.63,33.65,22274.0,23.9532,23.9888,23.9389,23.9532,22274.0
2016-03-04 14:20:00,33.63,33.67,33.6,33.62,25504.0,23.9389,23.9674,23.9176,23.9318,25504.0
2016-03-04 14:25:00,33.62,33.69,33.6,33.64,27560.0,23.9318,23.9816,23.9176,23.946,27560.0
2016-03-04 14:30:00,33.63,33.69,33.62,33.67,20251.0,23.9389,23.9816,23.9318,23.9674,20251.0
2016-03-04 14:35:00,33.67,33.67,33.64,33.65,25497.0,23.9674,23.9674,23.946,23.9532,25497.0
2016-03-04 14:40:00,33.65,33.67,33.61,33.63,39958.0,23.9532,23.9674,23.9247,23.9389,39958.0
2016-03-04 14:45:00,33.62,33.66,33.59,33.65,35294.0,23.9318,23.9603,23.9104,23.9532,35294.0
2016-03-04 14:50:00,33.66,33.66,33.54,33.55,147977.0,23.9603,23.9603,23.8749,23.882,147977.0
2016-03-04 14:55:00,33.54,33.56,33.48,33.56,41327.0,23.8749,23.8891,23.8321,23.8891,41327.0
2016-03-04 15:00:00,33.56,33.56,33.47,33.48,54421.0,23.8891,23.8891,23.825,23.8321,54421.0
2016-03-04 15:05:00,33.48,33.56,33.48,33.55,44184.0,23.8321,23.8891,23.8321,23.882,44184.0
2016-03-04 15:10:00,33.55,33.58,33.54,33.58,62809.0,23.882,23.9033,23.8749,23.9033,62809.0
2016-03-04 15:15:00,33.59,33.69,33.58,33.66,31785.0,23.9104,23.9816,23.9033,23.9603,31785.0
2016-03-04 15:20:00,33.66,33.71,33.64,33.66,70253.0,23.9603,23.9959,23.946,23.9603,70253.0
2016-03-04 15:25:00,33.65,33.7,33.65,33.67,28490.0,23.9532,23.9888,23.9532,23.9674,28490.0
2016-03-04 15:30:00,33.67,33.74,33.67,33.73,44837.0,23.9674,24.0172,23.9674,24.0101,44837.0
2016-03-04 15:35:00,33.73,33.75,33.64,33.7,87832.0,24.0101,24.0243,23.946,23.9888,87832.0
2016-03-04 15:40:00,33.7,33.72,33.64,33.65,86591.0,23.9888,24.003,23.946,23.9532,86591.0
2016-03-04 15:45:00,33.66,33.67,33.64,33.65,91541.0,23.9603,23.9674,23.946,23.9532,91541.0
2016-03-04 15:50:00,33.66,33.66,33.56,33.57,133672.0,23.9603,23.9603,23.8891,23.8962,133672.0
2016-03-04 15:55:00,33.57,33.59,33.53,33.57,182384.0,23.8962,23.9104,23.8677,23.8962,182384.0
2016-03-07 09:30:00,33.39,33.6,33.25,33.45,66056.0,23.7681,23.9176,23.6684,23.8108,66056.0
2016-03-07 09:35:00,33.44,33.72,33.44,33.66,42760.0,23.8037,24.003,23.8037,23.9603,42760.0
2016-03-07 09:40:00,33.69,33.8,33.63,33.75,20161.0,23.9816,24.0599,23.9389,24.0243,20161.0
2016-03-07 09:45:00,33.75,33.85,33.67,33.85,52587.0,24.0243,24.0955,23.9674,24.0955,52587.0
2016-03-07 09:50:00,33.85,33.88,33.72,33.8,42962.0,24.0955,24.1169,24.003,24.0599,42962.0
2016-03-07 09:55:00,33.8,33.8,33.69,33.72,22093.0,24.0599,24.0599,23.9816,24.003,22093.0
2016-03-07 10:00:00,33.73,33.78,33.66,33.74,64984.0,24.0101,24.0457,23.9603,24.0172,64984.0
2016-03-07 10:05:00,33.74,33.81,33.7,33.75,31600.0,24.0172,24.0671,23.9888,24.0243,31600.0
2016-03-07 10:10:00,33.75,33.88,33.75,33.82,16602.0,24.0243,24.1169,24.0243,24.0742,16602.0
2016-03-07 10:15:00,33.81,33.89,33.74,33.86,49844.0,24.0671,24.124,24.0172,24.1026,49844.0
2016-03-07 10:20:00,33.84,33.84,33.75,33.84,22890.0,24.0884,24.0884,24.0243,24.0884,22890.0
2016-03-07 10:25:00,33.82,33.84,33.73,33.77,18183.0,24.0742,24.0884,24.0101,24.0386,18183.0
2016-03-07 10:30:00,33.77,33.85,33.77,33.82,21567.0,24.0386,24.0955,24.0386,24.0742,21567.0
2016-03-07 10:35:00,33.83,33.97,33.83,33.97,101664.0,24.0813,24.1809,24.0813,24.1809,101664.0
2016-03-07 10:40:00,33.97,33.97,33.88,33.93,29658.0,24.1809,24.1809,24.1169,24.1525,29658.0
2016-03-07 10:45:00,33.93,33.99,33.91,33.92,17572.0,24.1525,24.1952,24.1382,24.1454,17572.0
2016-03-07 10:50:00,33.92,33.96,33.88,33.96,37092.0,24.1454,24.1738,24.1169,24.1738,37092.0
2016-03-07 10:55:00,33.96,34.04,33.95,33.99,40153.0,24.1738,24.2308,24.1667,24.1952,40153.0
2016-03-07 11:00:00,33.99,34.01,33.97,34.0,18979.0,24.1952,24.2094,24.1809,24.2023,18979.0
2016-03-07 11:05:00,34.01,34.1,33.98,34.09,22650.0,24.2094,24.2735,24.1881,24.2664,22650.0
2016-03-07 11:10:00,34.1,34.16,34.1,34.16,27394.0,24.2735,24.3162,24.2735,24.3162,27394.0
2016-03-07 11:15:00,34.16,34.2,34.14,34.19,56164.0,24.3162,24.3447,24.302,24.3375,56164.0
2016-03-07 11:20:00,34.2,34.32,34.18,34.3,49646.0,24.3447,24.4301,24.3304,24.4159,49646.0
2016-03-07 11:25:00,34.31,34.38,34.31,34.34,73795.0,24.423,24.4728,24.423,24.4443,73795.0
2016-03-07 11:30:00,34.32,34.39,34.29,34.39,38408.0,24.4301,24.4799,24.4087,24.4799,38408.0
2016-03-07 11:35:00,34.39,34.52,34.37,34.5,81114.0,24.4799,24.5725,24.4657,24.5582,81114.0
2016-03-07 11:40:00,34.51,34.54,34.46,34.52,59384.0,24.5653,24.5867,24.5297,24.5725,59384.0
2016-03-07 11:45:00,34.51,34.57,34.48,34.55,86252.0,24.5653,24.608,24.544,24.5938,86252.0
2016-03-07 11:50:00,34.55,34.55,34.42,34.43,52755.0,24.5938,24.5938,24.5013,24.5084,52755.0
2016-03-07 11:55:00,34.43,34.53,34.38,34.52,41598.0,24.5084,24.5796,24.4728,24.5725,41598.0
2016-03-07 12:00:00,34.53,34.55,34.5,34.51,42226.0,24.5796,24.5938,24.5582,24.5653,42226.0
2016-03-07 12:05:00,34.51,34.52,34.49,34.5,30026.0,24.5653,24.5725,24.5511,24.5582,30026.0
2016-03-07 12:10:00,34.5,34.5,34.4,34.42,61343.0,24.5582,24.5582,24.487,24.5013,61343.0
2016-03-07 12:15:00,34.43,34.47,34.43,34.46,15174.0,24.5084,24.5369,24.5084,24.5297,15174.0
2016-03-07 12:20:00,34.47,34.5,34.43,34.47,34583.0,24.5369,24.5582,24.5084,24.5369,34583.0
2016-03-07 12:25:00,34.47,34.49,34.43,34.49,9313.0,24.5369,24.5511,24.5084,24.5511,9313.0
2016-03-07 12:30:00,34.49,34.5,34.47,34.5,11054.0,24.5511,24.5582,24.5369,24.5582,11054.0
2016-03-07 12:35:00,34.51,34.57,34.44,34.47,26296.0,24.5653,24.608,24.5155,24.5369,26296.0
2016-03-07 12:40:00,34.47,34.51,34.47,34.51,11515.0,24.5369,24.5653,24.5369,24.5653,11515.0
2016-03-07 12:45:00,34.51,34.51,34.43,34.44,16289.0,24.5653,24.5653,24.5084,24.5155,16289.0
2016-03-07 12:50:00,34.44,34.5,34.44,34.46,8673.0,24.5155,24.5582,24.5155,24.5297,8673.0
2016-03-07 12:55:00,34.45,34.52,34.45,34.52,46943.0,24.5226,24.5725,24.5226,24.5725,46943.0
2016-03-07 13:00:00,34.51,34.52,34.47,34.52,22994.0,24.5653,24.5725,24.5369,24.5725,22994.0
2016-03-07 13:05:00,34.52,34.56,34.5,34.55,10469.0,24.5725,24.6009,24.5582,24.5938,10469.0
2016-03-07 13:10:00,34.56,34.6,34.5,34.5,15963.0,24.6009,24.6294,24.5582,24.5582,15963.0
2016-03-07 13:15:00,34.5,34.5,34.43,34.44,13004.0,24.5582,24.5582,24.5084,24.5155,13004.0
2016-03-07 13:20:00,34.43,34.45,34.35,34.37,17744.0,24.5084,24.5226,24.4514,24.4657,17744.0
2016-03-07 13:25:00,34.36,34.48,34.36,34.45,13370.0,24.4586,24.544,24.4586,24.5226,13370.0
2016-03-07 13:30:00,34.46,34.46,34.35,34.36,11300.0,24.5297,24.5297,24.4514,24.4586,11300.0
2016-03-07 13:35:00,34.36,34.39,34.31,34.31,15858.0,24.4586,24.4799,24.423,24.423,15858.0
2016-03-07 13:40:00,34.32,34.33,34.3,34.31,26236.0,24.4301,24.4372,24.4159,24.423,26236.0
2016-03-07 13:45:00,34.31,34.31,34.23,34.27,22094.0,24.423,24.423,24.366,24.3945,22094.0
2016-03-07 13:50:00,34.27,34.39,34.27,34.37,20203.0,24.3945,24.4799,24.3945,24.4657,20203.0
2016-03-07 13:55:00,34.37,34.45,34.36,34.44,26925.0,24.4657,24.5226,24.4586,24.5155,26925.0
2016-03-07 14:00:00,34.44,34.5,34.42,34.42,45118.0,24.5155,24.5582,24.5013,24.5013,45118.0
2016-03-07 14:05:00,34.42,34.49,34.4,34.49,34124.0,24.5013,24.5511,24.487,24.5511,34124.0
2016-03-07 14:10:00,34.48,34.49,34.32,34.32,336125.0,24.544,24.5511,24.4301,24.4301,336125.0
2016-03-07 14:15:00,34.31,34.33,34.23,34.23,28839.0,24.423,24.4372,24.366,24.366,28839.0
2016-03-07 14:20:00,34.22,34.36,34.22,34.34,27633.0,24.3589,24.4586,24.3589,24.4443,27633.0
2016-03-07 14:25:00,34.32,34.33,34.25,34.3,18425.0,24.4301,24.4372,24.3803,24.4159,18425.0
2016-03-07 14:30:00,34.3,34.34,34.28,34.3,27771.0,24.4159,24.4443,24.4016,24.4159,27771.0
2016-03-07 14:35:00,34.31,34.31,34.13,34.2,56326.0,24.423,24.423,24.2948,24.3447,56326.0
2016-03-07 14:40:00,34.21,34.27,34.2,34.26,22126.0,24.3518,24.3945,24.3447,24.3874,22126.0
2016-03-07 14:45:00,34.27,34.37,34.27,34.32,47573.0,24.3945,24.4657,24.3945,24.4301,47573.0
2016-03-07 14:50:00,34.31,34.31,34.24,34.28,34484.0,24.423,24.423,24.3731,24.4016,34484.0
2016-03-07 14:55:00,34.28,34.33,34.26,34.33,20865.0,24.4016,24.4372,24.3874,24.4372,20865.0
2016-03-07 15:00:00,34.33,34.38,34.31,34.34,64509.0,24.4372,24.4728,24.423,24.4443,64509.0
2016-03-07 15:05:00,34.34,34.35,34.2,34.31,66647.0,24.4443,24.4514,24.3447,24.423,66647.0
2016-03-07 15:10:00,34.31,34.39,34.31,34.38,35529.0,24.423,24.4799,24.423,24.4728,35529.0
2016-03-07 15:15:00,34.38,34.44,34.35,34.44,45741.0,24.4728,24.5155,24.4514,24.5155,45741.0
2016-03-07 15:20:00,34.44,34.45,34.38,34.42,38935.0,24.5155,24.5226,24.4728,24.5013,38935.0
2016-03-07 15:25:00,34.42,34.46,34.37,34.37,49689.0,24.5013,24.5297,24.4657,24.4657,49689.0
2016-03-07 15:30:00,34.38,34.45,34.36,34.44,67155.0,24.4728,24.5226,24.4586,24.5155,67155.0
2016-03-07 15:35:00,34.43,34.44,34.39,34.4,61169.0,24.5084,24.5155,24.4799,24.487,61169.0
2016-03-07 15:40:00,34.4,34.4,34.32,34.33,65433.0,24.487,24.487,24.4301,24.4372,65433.0
2016-03-07 15:45:00,34.32,34.33,34.27,34.3,71238.0,24.4301,24.4372,24.3945,24.4159,71238.0
2016-03-07 15:50:00,34.31,34.32,34.27,34.29,100735.0,24.423,24.4301,24.3945,24.4087,100735.0
2016-03-07 15:55:00,34.28,34.34,34.26,34.33,197959.0,24.4016,24.4443,24.3874,24.4372,197959.0
2016-03-08 09:30:00,34.53,34.83,34.16,34.63,147229.0,24.5796,24.7931,24.3162,24.6508,147229.0
2016-03-08 09:35:00,34.6,34.95,34.55,34.77,101882.0,24.6294,24.8785,24.5938,24.7504,101882.0
2016-03-08 09:40:00,34.77,34.84,34.57,34.63,58988.0,24.7504,24.8002,24.608,24.6508,58988.0
2016-03-08 09:45:00,34.64,34.78,34.59,34.64,74813.0,24.6579,24.7575,24.6223,24.6579,74813.0
2016-03-08 09:50:00,34.64,34.64,34.48,34.53,50909.0,24.6579,24.6579,24.544,24.5796,50909.0
2016-03-08 09:55:00,34.53,34.54,34.41,34.46,50464.0,24.5796,24.5867,24.4942,24.5297,50464.0
2016-03-08 10:00:00,34.46,34.52,34.26,34.32,69537.0,24.5297,24.5725,24.3874,24.4301,69537.0
2016-03-08 10:05:00,34.31,34.42,34.21,34.22,51997.0,24.423,24.5013,24.3518,24.3589,51997.0
2016-03-08 10:10:00,34.22,34.38,34.12,34.12,84172.0,24.3589,24.4728,24.2877,24.2877,84172.0
2016-03-08 10:15:00,34.12,34.2,34.11,34.13,44806.0,24.2877,24.3447,24.2806,24.2948,44806.0
2016-03-08 10:20:00,34.12,34.21,34.06,34.06,41938.0,24.2877,24.3518,24.245,24.245,41938.0
2016-03-08 10:25:00,34.06,34.07,33.97,33.98,68442.0,24.245,24.2521,24.1809,24.1881,68442.0
2016-03-08 10:30:00,33.98,34.0,33.91,33.91,43466.0,24.1881,24.2023,24.1382,24.1382,43466.0
2016-03-08 10:35:00,33.91,33.97,33.86,33.88,60431.0,24.1382,24.1809,24.1026,24.1169,60431.0
2016-03-08 10:40:00,33.88,34.03,33.82,33.87,60305.0,24.1169,24.2237,24.0742,24.1098,60305.0
2016-03-08 10:45:00,33.89,33.9,33.75,33.76,71091.0,24.124,24.1311,24.0243,24.0315,71091.0
2016-03-08 10:50:00,33.77,33.88,33.77,33.81,37238.0,24.0386,24.1169,24.0386,24.0671,37238.0
2016-03-08 10:55:00,33.81,33.91,33.77,33.78,25439.0,24.0671,24.1382,24.0386,24.0457,25439.0
2016-03-08 11:00:00,33.79,33.96,33.79,33.94,27007.0,24.0528,24.1738,24.0528,24.1596,27007.0
2016-03-08 11:05:00,33.93,33.98,33.9,33.98,35775.0,24.1525,24.1881,24.1311,24.1881,35775.0
2016-03-08 11:10:00,33.98,33.99,33.84,33.84,43118.0,24.1881,24.1952,24.0884,24.0884,43118.0
2016-03-08 11:15:00,33.83,33.98,33.82,33.94,24466.0,24.0813,24.1881,24.0742,24.1596,24466.0
2016-03-08 11:20:00,33.93,33.93,33.78,33.8,31509.0,24.1525,24.1525,24.0457,24.0599,31509.0
2016-03-08 11:25:00,33.8,33.92,33.79,33.88,18640.0,24.0599,24.1454,24.0528,24.1169,18640.0
2016-03-08 11:30:00,33.87,34.0,33.86,33.96,21228.0,24.1098,24.2023,24.1026,24.1738,21228.0
2016-03-08 11:35:00,33.95,33.95,33.84,33.87,24212.0,24.1667,24.1667,24.0884,24.1098,24212.0
2016-03-08 11:40:00,33.86,33.87,33.8,33.83,27597.0,24.1026,24.1098,24.0599,24.0813,27597.0
2016-03-08 11:45:00,33.83,33.87,33.8,33.84,44901.0,24.0813,24.1098,24.0599,24.0884,44901.0
2016-03-08 11:50:00,33.84,33.88,33.81,33.84,41141.0,24.0884,24.1169,24.0671,24.0884,41141.0
2016-03-08 11:55:00,33.86,33.92,33.84,33.9,64215.0,24.1026,24.1454,24.0884,24.1311,64215.0
2016-03-08 12:00:00,33.9,33.99,33.9,33.98,56231.0,24.1311,24.1952,24.1311,24.1881,56231.0
2016-03-08 12:05:00,33.98,34.05,33.97,34.02,56235.0,24.1881,24.2379,24.1809,24.2165,56235.0
2016-03-08 12:10:00,34.02,34.09,34.02,34.05,103373.0,24.2165,24.2664,24.2165,24.2379,103373.0
2016-03-08 12:15:00,34.05,34.12,34.04,34.09,24654.0,24.2379,24.2877,24.2308,24.2664,24654.0
2016-03-08 12:20:00,34.08,34.12,34.05,34.05,19330.0,24.2592,24.2877,24.2379,24.2379,19330.0
2016-03-08 12:25:00,34.05,34.11,34.05,34.09,21938.0,24.2379,24.2806,24.2379,24.2664,21938.0
2016-03-08 12:30:00,34.08,34.09,34.02,34.02,18676.0,24.2592,24.2664,24.2165,24.2165,18676.0
2016-03-08 12:35:00,34.01,34.06,33.99,34.05,20289.0,24.2094,24.245,24.1952,24.2379,20289.0
2016-03-08 12:40:00,34.05,34.08,34.04,34.08,59891.0,24.2379,24.2592,24.2308,24.2592,59891.0
2016-03-08 12:45:00,34.08,34.08,33.99,34.02,29252.0,24.2592,24.2592,24.1952,24.2165,29252.0
2016-03-08 12:50:00,34.02,34.02,33.99,34.0,29654.0,24.2165,24.2165,24.1952,24.2023,29654.0
2016-03-08 12:55:00,34.01,34.08,33.99,34.07,25071.0,24.2094,24.2592,24.1952,24.2521,25071.0
2016-03-08 13:00:00,34.07,34.09,34.05,34.09,12317.0,24.2521,24.2664,24.2379,24.2664,12317.0
2016-03-08 13:05:00,34.09,34.1,34.08,34.09,10012.0,24.2664,24.2735,24.2592,24.2664,10012.0
2016-03-08 13:10:00,34.09,34.1,34.05,34.05,21419.0,24.2664,24.2735,24.2379,24.2379,21419.0
2016-03-08 13:15:00,34.05,34.12,34.05,34.11,9816.0,24.2379,24.2877,24.2379,24.2806,9816.0
2016-03-08 13:20:00,34.1,34.14,34.1,34.12,35610.0,24.2735,24.302,24.2735,24.2877,35610.0
2016-03-08 13:25:00,34.12,34.13,34.09,34.12,22873.0,24.2877,24.2948,24.2664,24.2877,22873.0
2016-03-08 13:30:00,34.12,34.12,34.08,34.09,31862.0,24.2877,24.2877,24.2592,24.2664,31862.0
2016-03-08 13:35:00,34.09,34.21,34.08,34.2,74991.0,24.2664,24.3518,24.2592,24.3447,74991.0
2016-03-08 13:40:00,34.21,34.26,34.2,34.23,42741.0,24.3518,24.3874,24.3447,24.366,42741.0
2016-03-08 13:45:00,34.23,34.23,34.2,34.2,22639.0,24.366,24.366,24.3447,24.3447,22639.0
2016-03-08 13:50:00,34.2,34.24,34.2,34.2,39383.0,24.3447,24.3731,24.3447,24.3447,39383.0
2016-03-08 13:55:00,34.21,34.25,34.2,34.24,14756.0,24.3518,24.3803,24.3447,24.3731,14756.0
2016-03-08 14:00:00,34.24,34.25,34.19,34.22,61818.0,24.3731,24.3803,24.3375,24.3589,61818.0
2016-03-08 14:05:00,34.21,34.26,34.21,34.24,38094.0,24.3518,24.3874,24.3518,24.3731,38094.0
2016-03-08 14:10:00,34.24,34.28,34.22,34.28,50630.0,24.3731,24.4016,24.3589,24.4016,50630.0
2016-03-08 14:15:00,34.27,34.3,34.24,34.28,63645.0,24.3945,24.4159,24.3731,24.4016,63645.0
2016-03-08 14:20:00,34.29,34.29,34.19,34.2,53759.0,24.4087,24.4087,24.3375,24.3447,53759.0
2016-03-08 14:25:00,34.2,34.24,34.17,34.23,82035.0,24.3447,24.3731,24.3233,24.366,82035.0
2016-03-08 14:30:00,34.24,34.25,34.19,34.21,41487.0,24.3731,24.3803,24.3375,24.3518,41487.0
2016-03-08 14:35:00,34.21,34.23,34.16,34.16,81200.0,24.3518,24.366,24.3162,24.3162,81200.0
2016-03-08 14:40:00,34.16,34.26,34.16,34.25,36193.0,24.3162,24.3874,24.3162,24.3803,36193.0
2016-03-08 14:45:00,34.25,34.31,34.25,34.3,42835.0,24.3803,24.423,24.3803,24.4159,42835.0
2016-03-08 14:50:00,34.3,34.31,34.24,34.25,44002.0,24.4159,24.423,24.3731,24.3803,44002.0
2016-03-08 14:55:00,34.25,34.25,34.18,34.21,39307.0,24.3803,24.3803,24.3304,24.3518,39307.0
2016-03-08 15:00:00,34.2,34.26,34.17,34.25,62062.0,24.3447,24.3874,24.3233,24.3803,62062.0
2016-03-08 15:05:00,34.25,34.26,34.24,34.25,30834.0,24.3803,24.3874,24.3731,24.3803,30834.0
2016-03-08 15:10:00,34.25,34.28,34.2,34.2,72074.0,24.3803,24.4016,24.3447,24.3447,72074.0
2016-03-08 15:15:00,34.2,34.21,34.11,34.12,34303.0,24.3447,24.3518,24.2806,24.2877,34303.0
2016-03-08 15:20:00,34.13,34.13,34.08,34.13,31528.0,24.2948,24.2948,24.2592,24.2948,31528.0
2016-03-08 15:25:00,34.13,34.14,34.01,34.01,41138.0,24.2948,24.302,24.2094,24.2094,41138.0
2016-03-08 15:30:00,34.01,34.05,33.97,34.04,106716.0,24.2094,24.2379,24.1809,24.2308,106716.0
2016-03-08 15:35:00,34.04,34.11,34.04,34.1,97943.0,24.2308,24.2806,24.2308,24.2735,97943.0
2016-03-08 15:40:00,34.1,34.15,34.09,34.12,85902.0,24.2735,24.3091,24.2664,24.2877,85902.0
2016-03-08 15:45:00,34.11,34.15,34.07,34.09,151718.0,24.2806,24.3091,24.2521,24.2664,151718.0
2016-03-08 15:50:00,34.09,34.1,34.01,34.02,103192.0,24.2664,24.2735,24.2094,24.2165,103192.0
2016-03-08 15:55:00,34.02,34.03,33.97,34.0,301721.0,24.2165,24.2237,24.1809,24.2023,301721.0
2016-03-09 09:30:00,34.34,34.44,34.2,34.33,93735.0,24.4443,24.5155,24.3447,24.4372,93735.0
2016-03-09 09:35:00,34.34,34.38,34.13,34.13,38265.0,24.4443,24.4728,24.2948,24.2948,38265.0
2016-03-09 09:40:00,34.14,34.35,34.14,34.33,147695.0,24.302,24.4514,24.302,24.4372,147695.0
2016-03-09 09:45:00,34.33,34.36,34.08,34.11,124553.0,24.4372,24.4586,24.2592,24.2806,124553.0
2016-03-09 09:50:00,34.1,34.18,34.05,34.17,45587.0,24.2735,24.3304,24.2379,24.3233,45587.0
2016-03-09 09:55:00,34.18,34.4,34.12,34.39,42498.0,24.3304,24.487,24.2877,24.4799,42498.0
2016-03-09 10:00:00,34.38,34.38,34.12,34.2,39995.0,24.4728,24.4728,24.2877,24.3447,39995.0
2016-03-09 10:05:00,34.2,34.23,34.02,34.02,49185.0,24.3447,24.366,24.2165,24.2165,49185.0
2016-03-09 10:10:00,34.02,34.1,33.99,34.01,36438.0,24.2165,24.2735,24.1952,24.2094,36438.0
2016-03-09 10:15:00,34.02,34.06,33.96,33.97,37488.0,24.2165,24.245,24.1738,24.1809,37488.0
2016-03-09 10:20:00,33.97,34.03,33.93,33.98,279454.0,24.1809,24.2237,24.1525,24.1881,279454.0
2016-03-09 10:25:00,33.97,34.06,33.94,34.06,26095.0,24.1809,24.245,24.1596,24.245,26095.0
2016-03-09 10:30:00,34.07,34.1,33.99,34.04,36887.0,24.2521,24.2735,24.1952,24.2308,36887.0
2016-03-09 10:35:00,34.04,34.14,34.04,34.09,47221.0,24.2308,24.302,24.2308,24.2664,47221.0
2016-03-09 10:40:00,34.09,34.12,34.08,34.09,28845.0,24.2664,24.2877,24.2592,24.2664,28845.0
2016-03-09 10:45:00,34.09,34.1,34.03,34.09,44466.0,24.2664,24.2735,24.2237,24.2664,44466.0
2016-03-09 10:50:00,34.09,34.1,33.88,33.96,109735.0,24.2664,24.2735,24.1169,24.1738,109735.0
2016-03-09 10:55:00,33.94,33.94,33.84,33.9,54847.0,24.1596,24.1596,24.0884,24.1311,54847.0
2016-03-09 11:00:00,33.89,33.98,33.88,33.96,37420.0,24.124,24.1881,24.1169,24.1738,37420.0
2016-03-09 11:05:00,33.95,34.1,33.95,34.1,37155.0,24.1667,24.2735,24.1667,24.2735,37155.0
2016-03-09 11:10:00,34.09,34.14,34.08,34.1,30084.0,24.2664,24.302,24.2592,24.2735,30084.0
2016-03-09 11:15:00,34.11,34.11,34.0,34.07,38888.0,24.2806,24.2806,24.2023,24.2521,38888.0
2016-03-09 11:20:00,34.08,34.17,34.04,34.17,22149.0,24.2592,24.3233,24.2308,24.3233,22149.0
2016-03-09 11:25:00,34.16,34.21,34.16,34.18,39905.0,24.3162,24.3518,24.3162,24.3304,39905.0
2016-03-09 11:30:00,34.19,34.21,34.11,34.13,27140.0,24.3375,24.3518,24.2806,24.2948,27140.0
2016-03-09 11:35:00,34.13,34.19,34.12,34.17,29402.0,24.2948,24.3375,24.2877,24.3233,29402.0
2016-03-09 11:40:00,34.18,34.24,34.15,34.22,34062.0,24.3304,24.3731,24.3091,24.3589,34062.0
2016-03-09 11:45:00,34.21,34.27,34.2,34.26,25950.0,24.3518,24.3945,24.3447,24.3874,25950.0
2016-03-09 11:50:00,34.27,34.3,34.25,34.27,37573.0,24.3945,24.4159,24.3803,24.3945,37573.0
2016-03-09 11:55:00,34.27,34.31,34.23,34.28,69115.0,24.3945,24.423,24.366,24.4016,69115.0
2016-03-09 12:00:00,34.28,34.28,34.24,34.27,38553.0,24.4016,24.4016,24.3731,24.3945,38553.0
2016-03-09 12:05:00,34.27,34.28,34.24,34.25,24116.0,24.3945,24.4016,24.3731,24.3803,24116.0
2016-03-09 12:10:00,34.25,34.28,34.24,34.26,27628.0,24.3803,24.4016,24.3731,24.3874,27628.0
2016-03-09 12:15:00,34.27,34.28,34.24,34.26,36765.0,24.3945,24.4016,24.3731,24.3874,36765.0
2016-03-09 12:20:00,34.26,34.28,34.25,34.28,29548.0,24.3874,24.4016,24.3803,24.4016,29548.0
2016-03-09 12:25:00,34.28,34.31,34.26,34.31,17595.0,24.4016,24.423,24.3874,24.423,17595.0
2016-03-09 12:30:00,34.3,34.33,34.27,34.3,46911.0,24.4159,24.4372,24.3945,24.4159,46911.0
2016-03-09 12:35:00,34.3,34.3,34.23,34.29,31548.0,24.4159,24.4159,24.366,24.4087,31548.0
2016-03-09 12:40:00,34.3,34.3,34.25,34.26,20225.0,24.4159,24.4159,24.3803,24.3874,20225.0
2016-03-09 12:45:00,34.25,34.29,34.23,34.24,50625.0,24.3803,24.4087,24.366,24.3731,50625.0
2016-03-09 12:50:00,34.23,34.28,34.23,34.26,22618.0,24.366,24.4016,24.366,24.3874,22618.0
2016-03-09 12:55:00,34.26,34.27,34.18,34.22,32265.0,24.3874,24.3945,24.3304,24.3589,32265.0
2016-03-09 13:00:00,34.22,34.22,34.16,34.16,21541.0,24.3589,24.3589,24.3162,24.3162,21541.0
2016-03-09 13:05:00,34.17,34.18,34.11,34.16,16461.0,24.3233,24.3304,24.2806,24.3162,16461.0
2016-03-09 13:10:00,34.15,34.21,34.14,34.21,15915.0,24.3091,24.3518,24.302,24.3518,15915.0
2016-03-09 13:15:00,34.21,34.21,34.1,34.15,26115.0,24.3518,24.3518,24.2735,24.3091,26115.0
2016-03-09 13:20:00,34.14,34.2,34.14,34.19,19967.0,24.302,24.3447,24.302,24.3375,19967.0
2016-03-09 13:25:00,34.19,34.23,34.19,34.23,25824.0,24.3375,24.366,24.3375,24.366,25824.0
2016-03-09 13:30:00,34.23,34.27,34.23,34.23,27134.0,24.366,24.3945,24.366,24.366,27134.0
2016-03-09 13:35:00,34.24,34.26,34.22,34.22,13401.0,24.3731,24.3874,24.3589,24.3589,13401.0
2016-03-09 13:40:00,34.22,34.22,34.18,34.18,16557.0,24.3589,24.3589,24.3304,24.3304,16557.0
2016-03-09 13:45:00,34.18,34.26,34.18,34.25,39996.0,24.3304,24.3874,24.3304,24.3803,39996.0
2016-03-09 13:50:00,34.25,34.26,34.24,34.25,15265.0,24.3803,24.3874,24.3731,24.3803,15265.0
2016-03-09 13:55:00,34.25,34.25,34.19,34.19,24094.0,24.3803,24.3803,24.3375,24.3375,24094.0
2016-03-09 14:00:00,34.2,34.21,34.18,34.2,16446.0,24.3447,24.3518,24.3304,24.3447,16446.0
2016-03-09 14:05:00,34.2,34.21,34.18,34.2,18701.0,24.3447,24.3518,24.3304,24.3447,18701.0
2016-03-09 14:10:00,34.2,34.2,34.14,34.15,29393.0,24.3447,24.3447,24.302,24.3091,29393.0
2016-03-09 14:15:00,34.15,34.21,34.15,34.21,20579.0,24.3091,24.3518,24.3091,24.3518,20579.0
2016-03-09 14:20:00,34.2,34.21,34.14,34.16,26029.0,24.3447,24.3518,24.302,24.3162,26029.0
2016-03-09 14:25:00,34.16,34.18,34.15,34.18,20477.0,24.3162,24.3304,24.3091,24.3304,20477.0
2016-03-09 14:30:00,34.19,34.2,34.17,34.18,12492.0,24.3375,24.3447,24.3233,24.3304,12492.0
2016-03-09 14:35:00,34.18,34.2,34.17,34.19,21764.0,24.3304,24.3447,24.3233,24.3375,21764.0
2016-03-09 14:40:00,34.18,34.19,34.17,34.19,16725.0,24.3304,24.3375,24.3233,24.3375,16725.0
2016-03-09 14:45:00,34.19,34.23,34.19,34.23,26590.0,24.3375,24.366,24.3375,24.366,26590.0
2016-03-09 14:50:00,34.24,34.26,34.22,34.23,29264.0,24.3731,24.3874,24.3589,24.366,29264.0
2016-03-09 14:55:00,34.22,34.22,34.17,34.18,20255.0,24.3589,24.3589,24.3233,24.3304,20255.0
2016-03-09 15:00:00,34.17,34.18,34.14,34.15,28704.0,24.3233,24.3304,24.302,24.3091,28704.0
2016-03-09 15:05:00,34.14,34.16,34.09,34.09,33570.0,24.302,24.3162,24.2664,24.2664,33570.0
2016-03-09 15:10:00,34.1,34.11,34.04,34.06,27424.0,24.2735,24.2806,24.2308,24.245,27424.0
2016-03-09 15:15:00,34.05,34.07,34.04,34.07,33836.0,24.2379,24.2521,24.2308,24.2521,33836.0
2016-03-09 15:20:00,34.06,34.08,34.05,34.07,32648.0,24.245,24.2592,24.2379,24.2521,32648.0
2016-03-09 15:25:00,34.08,34.08,34.05,34.07,29113.0,24.2592,24.2592,24.2379,24.2521,29113.0
2016-03-09 15:30:00,34.07,34.1,34.06,34.09,54773.0,24.2521,24.2735,24.245,24.2664,54773.0
2016-03-09 15:35:00,34.09,34.1,34.08,34.08,47218.0,24.2664,24.2735,24.2592,24.2592,47218.0
2016-03-09 15:40:00,34.08,34.13,34.04,34.11,107042.0,24.2592,24.2948,24.2308,24.2806,107042.0
2016-03-09 15:45:00,34.11,34.12,34.1,34.1,33514.0,24.2806,24.2877,24.2735,24.2735,33514.0
2016-03-09 15:50:00,34.11,34.14,34.1,34.12,88197.0,24.2806,24.302,24.2735,24.2877,88197.0
2016-03-09 15:55:00,34.13,34.13,34.09,34.12,204434.0,24.2948,24.2948,24.2664,24.2877,204434.0
2016-03-10 09:30:00,34.35,34.36,34.27,34.35,50675.0,24.4514,24.4586,24.3945,24.4514,50675.0
2016-03-10 09:35:00,34.33,34.39,34.25,34.35,51640.0,24.4372,24.4799,24.3803,24.4514,51640.0
2016-03-10 09:40:00,34.36,34.41,34.19,34.23,128960.0,24.4586,24.4942,24.3375,24.366,128960.0
2016-03-10 09:45:00,34.2,34.28,34.08,34.23,80551.0,24.3447,24.4016,24.2592,24.366,80551.0
2016-03-10 09:50:00,34.26,34.3,34.17,34.29,34717.0,24.3874,24.4159,24.3233,24.4087,34717.0
2016-03-10 09:55:00,34.28,34.38,34.22,34.29,17353.0,24.4016,24.4728,24.3589,24.4087,17353.0
2016-03-10 10:00:00,34.3,34.33,34.19,34.29,85283.0,24.4159,24.4372,24.3375,24.4087,85283.0
2016-03-10 10:05:00,34.3,34.3,34.17,34.23,56900.0,24.4159,24.4159,24.3233,24.366,56900.0
2016-03-10 10:10:00,34.23,34.29,34.16,34.26,91860.0,24.366,24.4087,24.3162,24.3874,91860.0
2016-03-10 10:15:00,34.26,34.35,34.25,34.27,12341.0,24.3874,24.4514,24.3803,24.3945,12341.0
2016-03-10 10:20:00,34.26,34.37,34.25,34.26,20192.0,24.3874,24.4657,24.3803,24.3874,20192.0
2016-03-10 10:25:00,34.25,34.32,34.19,34.19,42701.0,24.3803,24.4301,24.3375,24.3375,42701.0
2016-03-10 10:30:00,34.18,34.26,34.1,34.1,192676.0,24.3304,24.3874,24.2735,24.2735,192676.0
2016-03-10 10:35:00,34.11,34.2,34.06,34.12,345327.0,24.2806,24.3447,24.245,24.2877,345327.0
2016-03-10 10:40:00,34.1,34.12,34.03,34.1,45502.0,24.2735,24.2877,24.2237,24.2735,45502.0
2016-03-10 10:45:00,34.1,34.17,34.08,34.09,27487.0,24.2735,24.3233,24.2592,24.2664,27487.0
2016-03-10 10:50:00,34.08,34.17,34.05,34.13,26103.0,24.2592,24.3233,24.2379,24.2948,26103.0
2016-03-10 10:55:00,34.14,34.14,34.01,34.05,14286.0,24.302,24.302,24.2094,24.2379,14286.0
2016-03-10 11:00:00,34.06,34.1,33.97,34.06,40305.0,24.245,24.2735,24.1809,24.245,40305.0
2016-03-10 11:05:00,34.06,34.1,34.03,34.09,8040.0,24.245,24.2735,24.2237,24.2664,8040.0
2016-03-10 11:10:00,34.1,34.1,34.01,34.07,15019.0,24.2735,24.2735,24.2094,24.2521,15019.0
2016-03-10 11:15:00,34.09,34.14,34.04,34.05,22421.0,24.2664,24.302,24.2308,24.2379,22421.0
2016-03-10 11:20:00,34.04,34.04,33.97,34.0,52866.0,24.2308,24.2308,24.1809,24.2023,52866.0
2016-03-10 11:25:00,34.0,34.01,33.92,33.92,252872.0,24.2023,24.2094,24.1454,24.1454,252872.0
2016-03-10 11:30:00,33.93,33.96,33.86,33.88,31938.0,24.1525,24.1738,24.1026,24.1169,31938.0
2016-03-10 11:35:00,33.9,34.02,33.9,33.98,21902.0,24.1311,24.2165,24.1311,24.1881,21902.0
2016-03-10 11:40:00,33.98,34.1,33.98,34.06,25372.0,24.1881,24.2735,24.1881,24.245,25372.0
2016-03-10 11:45:00,34.05,34.11,34.01,34.03,28810.0,24.2379,24.2806,24.2094,24.2237,28810.0
2016-03-10 11:50:00,34.02,34.02,33.97,33.98,23288.0,24.2165,24.2165,24.1809,24.1881,23288.0
2016-03-10 11:55:00,33.98,34.07,33.98,33.99,14668.0,24.1881,24.2521,24.1881,24.1952,14668.0
2016-03-10 12:00:00,33.98,34.06,33.98,34.04,9350.0,24.1881,24.245,24.1881,24.2308,9350.0
2016-03-10 12:05:00,34.03,34.05,33.98,34.01,11867.0,24.2237,24.2379,24.1881,24.2094,11867.0
2016-03-10 12:10:00,34.01,34.01,33.96,33.98,13220.0,24.2094,24.2094,24.1738,24.1881,13220.0
2016-03-10 12:15:00,33.98,34.01,33.97,33.99,21513.0,24.1881,24.2094,24.1809,24.1952,21513.0
2016-03-10 12:20:00,34.0,34.01,33.95,33.95,195076.0,24.2023,24.2094,24.1667,24.1667,195076.0
2016-03-10 12:25:00,33.96,34.03,33.96,34.02,66002.0,24.1738,24.2237,24.1738,24.2165,66002.0
2016-03-10 12:30:00,34.02,34.03,33.96,33.97,31293.0,24.2165,24.2237,24.1738,24.1809,31293.0
2016-03-10 12:35:00,33.97,34.0,33.9,33.9,20340.0,24.1809,24.2023,24.1311,24.1311,20340.0
2016-03-10 12:40:00,33.89,33.91,33.77,33.78,42421.0,24.124,24.1382,24.0386,24.0457,42421.0
2016-03-10 12:45:00,33.8,33.89,33.75,33.82,56134.0,24.0599,24.124,24.0243,24.0742,56134.0
2016-03-10 12:50:00,33.8,33.94,33.8,33.91,58281.0,24.0599,24.1596,24.0599,24.1382,58281.0
2016-03-10 12:55:00,33.91,34.07,33.9,34.06,163743.0,24.1382,24.2521,24.1311,24.245,163743.0
2016-03-10 13:00:00,34.05,34.14,34.05,34.11,74603.0,24.2379,24.302,24.2379,24.2806,74603.0
2016-03-10 13:05:00,34.11,34.17,34.1,34.16,36535.0,24.2806,24.3233,24.2735,24.3162,36535.0
2016-03-10 13:10:00,34.16,34.18,34.01,34.02,31352.0,24.3162,24.3304,24.2094,24.2165,31352.0
2016-03-10 13:15:00,34.02,34.17,34.02,34.16,13636.0,24.2165,24.3233,24.2165,24.3162,13636.0
2016-03-10 13:20:00,34.16,34.16,34.12,34.14,11642.0,24.3162,24.3162,24.2877,24.302,11642.0
2016-03-10 13:25:00,34.15,34.19,34.14,34.16,17761.0,24.3091,24.3375,24.302,24.3162,17761.0
2016-03-10 13:30:00,34.15,34.25,34.14,34.23,10155.0,24.3091,24.3803,24.302,24.366,10155.0
2016-03-10 13:35:00,34.23,34.3,34.21,34.27,16547.0,24.366,24.4159,24.3518,24.3945,16547.0
2016-03-10 13:40:00,34.27,34.27,34.13,34.18,22807.0,24.3945,24.3945,24.2948,24.3304,22807.0
2016-03-10 13:45:00,34.18,34.19,34.16,34.18,3737.0,24.3304,24.3375,24.3162,24.3304,3737.0
2016-03-10 13:50:00,34.19,34.22,34.19,34.2,35988.0,24.3375,24.3589,24.3375,24.3447,35988.0
2016-03-10 13:55:00,34.2,34.2,34.05,34.1,30503.0,24.3447,24.3447,24.2379,24.2735,30503.0
2016-03-10 14:00:00,34.11,34.17,34.09,34.15,12551.0,24.2806,24.3233,24.2664,24.3091,12551.0
2016-03-10 14:05:00,34.16,34.16,34.05,34.08,24520.0,24.3162,24.3162,24.2379,24.2592,24520.0
2016-03-10 14:10:00,34.07,34.13,34.06,34.13,8256.0,24.2521,24.2948,24.245,24.2948,8256.0
2016-03-10 14:15:00,34.13,34.13,34.1,34.12,7980.0,24.2948,24.2948,24.2735,24.2877,7980.0
2016-03-10 14:20:00,34.12,34.15,34.11,34.15,12415.0,24.2877,24.3091,24.2806,24.3091,12415.0
2016-03-10 14:25:00,34.16,34.19,34.12,34.18,15636.0,24.3162,24.3375,24.2877,24.3304,15636.0
2016-03-10 14:30:00,34.19,34.23,34.15,34.17,16201.0,24.3375,24.366,24.3091,24.3233,16201.0
2016-03-10 14:35:00,34.19,34.23,34.17,34.22,9195.0,24.3375,24.366,24.3233,24.3589,9195.0
2016-03-10 14:40:00,34.23,34.25,34.2,34.25,93511.0,24.366,24.3803,24.3447,24.3803,93511.0
2016-03-10 14:45:00,34.24,34.29,34.24,34.29,19727.0,24.3731,24.4087,24.3731,24.4087,19727.0
2016-03-10 14:50:00,34.28,34.33,34.27,34.28,46952.0,24.4016,24.4372,24.3945,24.4016,46952.0
2016-03-10 14:55:00,34.27,34.3,34.26,34.28,15115.0,24.3945,24.4159,24.3874,24.4016,15115.0
2016-03-10 15:00:00,34.28,34.32,34.23,34.26,29773.0,24.4016,24.4301,24.366,24.3874,29773.0
2016-03-10 15:05:00,34.27,34.29,34.22,34.29,54109.0,24.3945,24.4087,24.3589,24.4087,54109.0
2016-03-10 15:10:00,34.3,34.34,34.27,34.34,27058.0,24.4159,24.4443,24.3945,24.4443,27058.0
2016-03-10 15:15:00,34.33,34.39,34.31,34.36,23229.0,24.4372,24.4799,24.423,24.4586,23229.0
2016-03-10 15:20:00,34.35,34.37,34.29,34.34,26886.0,24.4514,24.4657,24.4087,24.4443,26886.0
2016-03-10 15:25:00,34.35,34.45,34.35,34.42,24611.0,24.4514,24.5226,24.4514,24.5013,24611.0
2016-03-10 15:30:00,34.42,34.44,34.32,34.36,65834.0,24.5013,24.5155,24.4301,24.4586,65834.0
2016-03-10 15:35:00,34.37,34.37,34.26,34.26,70824.0,24.4657,24.4657,24.3874,24.3874,70824.0
2016-03-10 15:40:00,34.26,34.36,34.24,34.31,117250.0,24.3874,24.4586,24.3731,24.423,117250.0
2016-03-10 15:45:00,34.31,34.34,34.28,34.29,42195.0,24.423,24.4443,24.4016,24.4087,42195.0
2016-03-10 15:50:00,34.28,34.37,34.27,34.35,238710.0,24.4016,24.4657,24.3945,24.4514,238710.0
2016-03-10 15:55:00,34.36,34.38,34.32,34.36,188942.0,24.4586,24.4728,24.4301,24.4586,188942.0
2016-03-11 09:30:00,34.58,34.6,34.15,34.35,98133.0,24.6152,24.6294,24.3091,24.4514,98133.0
2016-03-11 09:35:00,34.33,34.43,34.25,34.3,134923.0,24.4372,24.5084,24.3803,24.4159,134923.0
2016-03-11 09:40:00,34.29,34.35,34.22,34.31,308121.0,24.4087,24.4514,24.3589,24.423,308121.0
2016-03-11 09:45:00,34.31,34.34,34.17,34.23,40905.0,24.423,24.4443,24.3233,24.366,40905.0
2016-03-11 09:50:00,34.21,34.28,34.18,34.25,36209.0,24.3518,24.4016,24.3304,24.3803,36209.0
2016-03-11 09:55:00,34.23,34.26,34.14,34.15,128107.0,24.366,24.3874,24.302,24.3091,128107.0
2016-03-11 10:00:00,34.15,34.18,34.11,34.12,53236.0,24.3091,24.3304,24.2806,24.2877,53236.0
2016-03-11 10:05:00,34.12,34.14,34.03,34.04,71502.0,24.2877,24.302,24.2237,24.2308,71502.0
2016-03-11 10:10:00,34.04,34.08,34.0,34.06,148679.0,24.2308,24.2592,24.2023,24.245,148679.0
2016-03-11 10:15:00,34.05,34.08,34.04,34.05,87381.0,24.2379,24.2592,24.2308,24.2379,87381.0
2016-03-11 10:20:00,34.05,34.05,33.98,33.98,112261.0,24.2379,24.2379,24.1881,24.1881,112261.0
2016-03-11 10:25:00,33.98,34.06,33.97,34.05,55477.0,24.1881,24.245,24.1809,24.2379,55477.0
2016-03-11 10:30:00,34.05,34.11,34.0,34.05,173034.0,24.2379,24.2806,24.2023,24.2379,173034.0
2016-03-11 10:35:00,34.05,34.16,34.02,34.1,136498.0,24.2379,24.3162,24.2165,24.2735,136498.0
2016-03-11 10:40:00,34.1,34.19,34.04,34.08,103426.0,24.2735,24.3375,24.2308,24.2592,103426.0
2016-03-11 10:45:00,34.08,34.13,34.08,34.12,32044.0,24.2592,24.2948,24.2592,24.2877,32044.0
2016-03-11 10:50:00,34.12,34.14,34.07,34.11,50127.0,24.2877,24.302,24.2521,24.2806,50127.0
2016-03-11 10:55:00,34.12,34.15,34.07,34.13,62593.0,24.2877,24.3091,24.2521,24.2948,62593.0
2016-03-11 11:00:00,34.13,34.16,34.09,34.11,31480.0,24.2948,24.3162,24.2664,24.2806,31480.0
2016-03-11 11:05:00,34.12,34.16,34.11,34.15,33468.0,24.2877,24.3162,24.2806,24.3091,33468.0
2016-03-11 11:10:00,34.15,34.16,34.13,34.15,49946.0,24.3091,24.3162,24.2948,24.3091,49946.0
2016-03-11 11:15:00,34.14,34.15,34.09,34.09,63568.0,24.302,24.3091,24.2664,24.2664,63568.0
2016-03-11 11:20:00,34.1,34.14,34.09,34.1,21906.0,24.2735,24.302,24.2664,24.2735,21906.0
2016-03-11 11:25:00,34.11,34.16,34.09,34.15,53201.0,24.2806,24.3162,24.2664,24.3091,53201.0
2016-03-11 11:30:00,34.15,34.2,34.15,34.19,21646.0,24.3091,24.3447,24.3091,24.3375,21646.0
2016-03-11 11:35:00,34.19,34.21,34.16,34.19,21953.0,24.3375,24.3518,24.3162,24.3375,21953.0
2016-03-11 11:40:00,34.18,34.19,34.16,34.19,16540.0,24.3304,24.3375,24.3162,24.3375,16540.0
2016-03-11 11:45:00,34.19,34.19,34.04,34.06,111982.0,24.3375,24.3375,24.2308,24.245,111982.0
2016-03-11 11:50:00,34.06,34.1,34.0,34.02,60829.0,24.245,24.2735,24.2023,24.2165,60829.0
2016-03-11 11:55:00,34.02,34.05,33.88,33.9,226340.0,24.2165,24.2379,24.1169,24.1311,226340.0
2016-03-11 12:00:00,33.9,33.92,33.87,33.88,46951.0,24.1311,24.1454,24.1098,24.1169,46951.0
2016-03-11 12:05:00,33.88,33.9,33.82,33.9,66713.0,24.1169,24.1311,24.0742,24.1311,66713.0
2016-03-11 12:10:00,33.9,33.97,33.89,33.93,36884.0,24.1311,24.1809,24.124,24.1525,36884.0
2016-03-11 12:15:00,33.93,33.93,33.88,33.91,31252.0,24.1525,24.1525,24.1169,24.1382,31252.0
2016-03-11 12:20:00,33.91,33.98,33.9,33.97,25419.0,24.1382,24.1881,24.1311,24.1809,25419.0
2016-03-11 12:25:00,33.98,33.98,33.91,33.91,30349.0,24.1881,24.1881,24.1382,24.1382,30349.0
2016-03-11 12:30:00,33.91,33.94,33.9,33.92,19030.0,24.1382,24.1596,24.1311,24.1454,19030.0
2016-03-11 12:35:00,33.93,33.98,33.92,33.93,31362.0,24.1525,24.1881,24.1454,24.1525,31362.0
2016-03-11 12:40:00,33.93,33.94,33.88,33.9,34541.0,24.1525,24.1596,24.1169,24.1311,34541.0
2016-03-11 12:45:00,33.9,33.94,33.87,33.93,39335.0,24.1311,24.1596,24.1098,24.1525,39335.0
2016-03-11 12:50:00,33.94,33.99,33.91,33.98,12821.0,24.1596,24.1952,24.1382,24.1881,12821.0
2016-03-11 12:55:00,33.99,34.02,33.96,33.97,22085.0,24.1952,24.2165,24.1738,24.1809,22085.0
2016-03-11 13:00:00,33.96,34.03,33.93,34.02,16383.0,24.1738,24.2237,24.1525,24.2165,16383.0
2016-03-11 13:05:00,34.02,34.05,33.96,34.02,13284.0,24.2165,24.2379,24.1738,24.2165,13284.0
2016-03-11 13:10:00,34.02,34.05,34.0,34.01,29536.0,24.2165,24.2379,24.2023,24.2094,29536.0
2016-03-11 13:15:00,34.01,34.01,33.98,34.0,24950.0,24.2094,24.2094,24.1881,24.2023,24950.0
2016-03-11 13:20:00,34.01,34.07,33.99,34.07,10117.0,24.2094,24.2521,24.1952,24.2521,10117.0
2016-03-11 13:25:00,34.07,34.09,34.04,34.08,21146.0,24.2521,24.2664,24.2308,24.2592,21146.0
2016-03-11 13:30:00,34.07,34.07,33.99,34.01,74284.0,24.2521,24.2521,24.1952,24.2094,74284.0
2016-03-11 13:35:00,34.01,34.03,34.0,34.0,13062.0,24.2094,24.2237,24.2023,24.2023,13062.0
2016-03-11 13:40:00,34.01,34.01,33.96,33.99,26523.0,24.2094,24.2094,24.1738,24.1952,26523.0
2016-03-11 13:45:00,33.99,34.01,33.98,34.0,36075.0,24.1952,24.2094,24.1881,24.2023,36075.0
2016-03-11 13:50:00,34.0,34.01,33.98,34.0,35344.0,24.2023,24.2094,24.1881,24.2023,35344.0
2016-03-11 13:55:00,34.0,34.06,33.99,34.03,36110.0,24.2023,24.245,24.1952,24.2237,36110.0
2016-03-11 14:00:00,34.04,34.1,34.04,34.09,24403.0,24.2308,24.2735,24.2308,24.2664,24403.0
2016-03-11 14:05:00,34.1,34.1,34.08,34.09,24012.0,24.2735,24.2735,24.2592,24.2664,24012.0
2016-03-11 14:10:00,34.1,34.11,34.09,34.1,19135.0,24.2735,24.2806,24.2664,24.2735,19135.0
2016-03-11 14:15:00,34.11,34.14,34.09,34.14,28282.0,24.2806,24.302,24.2664,24.302,28282.0
2016-03-11 14:20:00,34.14,34.2,34.14,34.19,85591.0,24.302,24.3447,24.302,24.3375,85591.0
2016-03-11 14:25:00,34.18,34.19,34.15,34.18,40123.0,24.3304,24.3375,24.3091,24.3304,40123.0
2016-03-11 14:30:00,34.18,34.19,34.15,34.16,49389.0,24.3304,24.3375,24.3091,24.3162,49389.0
2016-03-11 14:35:00,34.16,34.16,34.14,34.15,18170.0,24.3162,24.3162,24.302,24.3091,18170.0
2016-03-11 14:40:00,34.14,34.15,34.1,34.11,46412.0,24.302,24.3091,24.2735,24.2806,46412.0
2016-03-11 14:45:00,34.11,34.12,34.08,34.09,37741.0,24.2806,24.2877,24.2592,24.2664,37741.0
2016-03-11 14:50:00,34.1,34.11,34.09,34.1,18201.0,24.2735,24.2806,24.2664,24.2735,18201.0
2016-03-11 14:55:00,34.11,34.11,34.02,34.02,35367.0,24.2806,24.2806,24.2165,24.2165,35367.0
2016-03-11 15:00:00,34.02,34.03,33.98,34.0,65638.0,24.2165,24.2237,24.1881,24.2023,65638.0
2016-03-11 15:05:00,34.0,34.03,33.99,34.02,64219.0,24.2023,24.2237,24.1952,24.2165,64219.0
2016-03-11 15:10:00,34.02,34.11,34.02,34.09,57556.0,24.2165,24.2806,24.2165,24.2664,57556.0
2016-03-11 15:15:00,34.09,34.11,34.07,34.09,30422.0,24.2664,24.2806,24.2521,24.2664,30422.0
2016-03-11 15:20:00,34.09,34.13,34.08,34.11,43899.0,24.2664,24.2948,24.2592,24.2806,43899.0
2016-03-11 15:25:00,34.11,34.13,34.09,34.13,59035.0,24.2806,24.2948,24.2664,24.2948,59035.0
2016-03-11 15:30:00,34.12,34.12,34.07,34.1,41038.0,24.2877,24.2877,24.2521,24.2735,41038.0
2016-03-11 15:35:00,34.09,34.11,34.06,34.09,45596.0,24.2664,24.2806,24.245,24.2664,45596.0
2016-03-11 15:40:00,34.09,34.1,34.04,34.09,77546.0,24.2664,24.2735,24.2308,24.2664,77546.0
2016-03-11 15:45:00,34.1,34.11,34.07,34.09,64852.0,24.2735,24.2806,24.2521,24.2664,64852.0
2016-03-11 15:50:00,34.09,34.13,34.09,34.13,93068.0,24.2664,24.2948,24.2664,24.2948,93068.0
2016-03-11 15:55:00,34.13,34.16,34.08,34.1,201006.0,24.2948,24.3162,24.2592,24.2735,201006.0
2016-03-14 09:30:00,33.83,34.01,33.67,33.96,144453.0,24.0813,24.2094,23.9674,24.1738,144453.0
2016-03-14 09:35:00,33.95,34.03,33.91,33.96,59815.0,24.1667,24.2237,24.1382,24.1738,59815.0
2016-03-14 09:40:00,33.96,33.99,33.89,33.93,124488.0,24.1738,24.1952,24.124,24.1525,124488.0
2016-03-14 09:45:00,33.93,34.03,33.82,33.97,101569.0,24.1525,24.2237,24.0742,24.1809,101569.0
2016-03-14 09:50:00,33.96,33.97,33.89,33.92,73273.0,24.1738,24.1809,24.124,24.1454,73273.0
2016-03-14 09:55:00,33.92,34.0,33.91,33.98,19822.0,24.1454,24.2023,24.1382,24.1881,19822.0
2016-03-14 10:00:00,33.98,33.99,33.92,33.97,46038.0,24.1881,24.1952,24.1454,24.1809,46038.0
2016-03-14 10:05:00,33.97,33.98,33.93,33.93,92984.0,24.1809,24.1881,24.1525,24.1525,92984.0
2016-03-14 10:10:00,33.93,33.97,33.89,33.9,129531.0,24.1525,24.1809,24.124,24.1311,129531.0
2016-03-14 10:15:00,33.9,33.9,33.8,33.85,173166.0,24.1311,24.1311,24.0599,24.0955,173166.0
2016-03-14 10:20:00,33.85,33.87,33.78,33.8,79132.0,24.0955,24.1098,24.0457,24.0599,79132.0
2016-03-14 10:25:00,33.8,33.9,33.8,33.87,60754.0,24.0599,24.1311,24.0599,24.1098,60754.0
2016-03-14 10:30:00,33.88,33.95,33.86,33.94,55937.0,24.1169,24.1667,24.1026,24.1596,55937.0
2016-03-14 10:35:00,33.95,33.95,33.86,33.86,59221.0,24.1667,24.1667,24.1026,24.1026,59221.0
2016-03-14 10:40:00,33.86,33.86,33.82,33.85,40343.0,24.1026,24.1026,24.0742,24.0955,40343.0
2016-03-14 10:45:00,33.84,33.94,33.84,33.93,53436.0,24.0884,24.1596,24.0884,24.1525,53436.0
2016-03-14 10:50:00,33.93,33.93,33.84,33.84,55298.0,24.1525,24.1525,24.0884,24.0884,55298.0
2016-03-14 10:55:00,33.84,33.85,33.66,33.73,110518.0,24.0884,24.0955,23.9603,24.0101,110518.0
2016-03-14 11:00:00,33.73,33.76,33.7,33.74,163591.0,24.0101,24.0315,23.9888,24.0172,163591.0
2016-03-14 11:05:00,33.73,33.74,33.65,33.7,109197.0,24.0101,24.0172,23.9532,23.9888,109197.0
2016-03-14 11:10:00,33.7,33.87,33.69,33.81,60116.0,23.9888,24.1098,23.9816,24.0671,60116.0
2016-03-14 11:15:00,33.81,33.82,33.74,33.75,34023.0,24.0671,24.0742,24.0172,24.0243,34023.0
2016-03-14 11:20:00,33.76,33.76,33.63,33.64,62968.0,24.0315,24.0315,23.9389,23.946,62968.0
2016-03-14 11:25:00,33.64,33.66,33.61,33.62,99576.0,23.946,23.9603,23.9247,23.9318,99576.0
2016-03-14 11:30:00,33.63,33.64,33.58,33.63,76466.0,23.9389,23.946,23.9033,23.9389,76466.0
2016-03-14 11:35:00,33.64,33.64,33.51,33.54,118278.0,23.946,23.946,23.8535,23.8749,118278.0
2016-03-14 11:40:00,33.55,33.58,33.54,33.55,38090.0,23.882,23.9033,23.8749,23.882,38090.0
2016-03-14 11:45:00,33.55,33.58,33.52,33.58,40930.0,23.882,23.9033,23.8606,23.9033,40930.0
2016-03-14 11:50:00,33.58,33.65,33.57,33.64,36004.0,23.9033,23.9532,23.8962,23.946,36004.0
2016-03-14 11:55:00,33.64,33.66,33.59,33.6,59918.0,23.946,23.9603,23.9104,23.9176,59918.0
2016-03-14 12:00:00,33.6,33.6,33.39,33.47,83501.0,23.9176,23.9176,23.7681,23.825,83501.0
2016-03-14 12:05:00,33.47,33.5,33.38,33.4,45975.0,23.825,23.8464,23.761,23.7752,45975.0
2016-03-14 12:10:00,33.41,33.44,33.37,33.41,72734.0,23.7823,23.8037,23.7538,23.7823,72734.0
2016-03-14 12:15:00,33.42,33.44,33.37,33.43,98073.0,23.7894,23.8037,23.7538,23.7966,98073.0
2016-03-14 12:20:00,33.44,33.45,33.4,33.4,41774.0,23.8037,23.8108,23.7752,23.7752,41774.0
2016-03-14 12:25:00,33.41,33.43,33.36,33.42,75368.0,23.7823,23.7966,23.7467,23.7894,75368.0
2016-03-14 12:30:00,33.42,33.51,33.42,33.48,19193.0,23.7894,23.8535,23.7894,23.8321,19193.0
2016-03-14 12:35:00,33.49,33.56,33.49,33.52,24785.0,23.8393,23.8891,23.8393,23.8606,24785.0
2016-03-14 12:40:00,33.52,33.54,33.5,33.53,25976.0,23.8606,23.8749,23.8464,23.8677,25976.0
2016-03-14 12:45:00,33.52,33.52,33.43,33.43,45353.0,23.8606,23.8606,23.7966,23.7966,45353.0
2016-03-14 12:50:00,33.43,33.47,33.43,33.46,23295.0,23.7966,23.825,23.7966,23.8179,23295.0
2016-03-14 12:55:00,33.46,33.52,33.45,33.5,35422.0,23.8179,23.8606,23.8108,23.8464,35422.0
2016-03-14 13:00:00,33.49,33.53,33.49,33.51,25614.0,23.8393,23.8677,23.8393,23.8535,25614.0
2016-03-14 13:05:00,33.52,33.55,33.48,33.53,41651.0,23.8606,23.882,23.8321,23.8677,41651.0
2016-03-14 13:10:00,33.53,33.54,33.51,33.51,56457.0,23.8677,23.8749,23.8535,23.8535,56457.0
2016-03-14 13:15:00,33.5,33.52,33.49,33.51,24366.0,23.8464,23.8606,23.8393,23.8535,24366.0
2016-03-14 13:20:00,33.5,33.53,33.5,33.52,60707.0,23.8464,23.8677,23.8464,23.8606,60707.0
2016-03-14 13:25:00,33.52,33.55,33.5,33.54,26146.0,23.8606,23.882,23.8464,23.8749,26146.0
2016-03-14 13:30:00,33.54,33.54,33.49,33.5,48894.0,23.8749,23.8749,23.8393,23.8464,48894.0
2016-03-14 13:35:00,33.5,33.51,33.49,33.51,31093.0,23.8464,23.8535,23.8393,23.8535,31093.0
2016-03-14 13:40:00,33.52,33.53,33.51,33.52,27999.0,23.8606,23.8677,23.8535,23.8606,27999.0
2016-03-14 13:45:00,33.52,33.53,33.5,33.5,41150.0,23.8606,23.8677,23.8464,23.8464,41150.0
2016-03-14 13:50:00,33.5,33.55,33.5,33.55,29216.0,23.8464,23.882,23.8464,23.882,29216.0
2016-03-14 13:55:00,33.55,33.57,33.52,33.54,62586.0,23.882,23.8962,23.8606,23.8749,62586.0
2016-03-14 14:00:00,33.54,33.58,33.53,33.58,36513.0,23.8749,23.9033,23.8677,23.9033,36513.0
2016-03-14 14:05:00,33.58,33.62,33.57,33.6,47476.0,23.9033,23.9318,23.8962,23.9176,47476.0
2016-03-14 14:10:00,33.61,33.62,33.58,33.59,36343.0,23.9247,23.9318,23.9033,23.9104,36343.0
2016-03-14 14:15:00,33.59,33.59,33.53,33.54,27800.0,23.9104,23.9104,23.8677,23.8749,27800.0
2016-03-14 14:20:00,33.54,33.59,33.53,33.58,37761.0,23.8749,23.9104,23.8677,23.9033,37761.0
2016-03-14 14:25:00,33.59,33.59,33.56,33.57,31460.0,23.9104,23.9104,23.8891,23.8962,31460.0
2016-03-14 14:30:00,33.58,33.58,33.56,33.56,31538.0,23.9033,23.9033,23.8891,23.8891,31538.0
2016-03-14 14:35:00,33.56,33.57,33.53,33.53,26192.0,23.8891,23.8962,23.8677,23.8677,26192.0
2016-03-14 14:40:00,33.54,33.57,33.53,33.53,36223.0,23.8749,23.8962,23.8677,23.8677,36223.0
2016-03-14 14:45:00,33.53,33.54,33.5,33.5,38857.0,23.8677,23.8749,23.8464,23.8464,38857.0
2016-03-14 14:50:00,33.51,33.53,33.49,33.52,51910.0,23.8535,23.8677,23.8393,23.8606,51910.0
2016-03-14 14:55:00,33.52,33.55,33.5,33.55,49238.0,23.8606,23.882,23.8464,23.882,49238.0
2016-03-14 15:00:00,33.55,33.55,33.49,33.5,49684.0,23.882,23.882,23.8393,23.8464,49684.0
2016-03-14 15:05:00,33.49,33.51,33.46,33.46,45485.0,23.8393,23.8535,23.8179,23.8179,45485.0
2016-03-14 15:10:00,33.46,33.51,33.44,33.5,53013.0,23.8179,23.8535,23.8037,23.8464,53013.0
2016-03-14 15:15:00,33.5,33.5,33.46,33.48,42148.0,23.8464,23.8464,23.8179,23.8321,42148.0
2016-03-14 15:20:00,33.48,33.5,33.47,33.49,35431.0,23.8321,23.8464,23.825,23.8393,35431.0
2016-03-14 15:25:00,33.5,33.53,33.49,33.5,79039.0,23.8464,23.8677,23.8393,23.8464,79039.0
2016-03-14 15:30:00,33.49,33.5,33.45,33.46,79614.0,23.8393,23.8464,23.8108,23.8179,79614.0
2016-03-14 15:35:00,33.45,33.5,33.45,33.5,72760.0,23.8108,23.8464,23.8108,23.8464,72760.0
2016-03-14 15:40:00,33.5,33.51,33.46,33.46,122144.0,23.8464,23.8535,23.8179,23.8179,122144.0
2016-03-14 15:45:00,33.47,33.52,33.46,33.51,168663.0,23.825,23.8606,23.8179,23.8535,168663.0
2016-03-14 15:50:00,33.52,33.52,33.46,33.46,155073.0,23.8606,23.8606,23.8179,23.8179,155073.0
2016-03-14 15:55:00,33.47,33.5,33.46,33.47,350645.0,23.825,23.8464,23.8179,23.825,350645.0
2016-03-15 09:30:00,32.56,32.67,32.48,32.63,201015.0,23.7095,23.7896,23.6512,23.7605,201015.0
2016-03-15 09:35:00,32.6,32.6,32.44,32.46,137974.0,23.7386,23.7386,23.6221,23.6367,137974.0
2016-03-15 09:40:00,32.46,32.53,32.4,32.47,60784.0,23.6367,23.6876,23.593,23.644,60784.0
2016-03-15 09:45:00,32.47,32.5,32.41,32.44,106618.0,23.644,23.6658,23.6003,23.6221,106618.0
2016-03-15 09:50:00,32.43,32.43,32.25,32.37,83912.0,23.6148,23.6148,23.4838,23.5711,83912.0
2016-03-15 09:55:00,32.37,32.37,32.26,32.26,55360.0,23.5711,23.5711,23.491,23.491,55360.0
2016-03-15 10:00:00,32.27,32.3,32.24,32.26,65851.0,23.4983,23.5202,23.4765,23.491,65851.0
2016-03-15 10:05:00,32.26,32.35,32.25,32.33,65081.0,23.491,23.5566,23.4838,23.542,65081.0
2016-03-15 10:10:00,32.33,32.36,32.3,32.31,98116.0,23.542,23.5639,23.5202,23.5274,98116.0
2016-03-15 10:15:00,32.3,32.32,32.27,32.28,43683.0,23.5202,23.5347,23.4983,23.5056,43683.0
2016-03-15 10:20:00,32.27,32.31,32.23,32.31,37238.0,23.4983,23.5274,23.4692,23.5274,37238.0
2016-03-15 10:25:00,32.3,32.31,32.25,32.3,48166.0,23.5202,23.5274,23.4838,23.5202,48166.0
2016-03-15 10:30:00,32.3,32.38,32.3,32.32,107036.0,23.5202,23.5784,23.5202,23.5347,107036.0
2016-03-15 10:35:00,32.32,32.32,32.27,32.27,23456.0,23.5347,23.5347,23.4983,23.4983,23456.0
2016-03-15 10:40:00,32.27,32.29,32.17,32.22,116151.0,23.4983,23.5129,23.4255,23.4619,116151.0
2016-03-15 10:45:00,32.22,32.24,32.19,32.23,34319.0,23.4619,23.4765,23.4401,23.4692,34319.0
2016-03-15 10:50:00,32.23,32.23,32.11,32.12,34831.0,23.4692,23.4692,23.3818,23.3891,34831.0
2016-03-15 10:55:00,32.12,32.14,32.03,32.06,118761.0,23.3891,23.4037,23.3236,23.3454,118761.0
2016-03-15 11:00:00,32.05,32.08,32.01,32.05,61901.0,23.3381,23.36,23.309,23.3381,61901.0
2016-03-15 11:05:00,32.05,32.11,32.03,32.06,108744.0,23.3381,23.3818,23.3236,23.3454,108744.0
2016-03-15 11:10:00,32.06,32.06,31.99,32.0,54513.0,23.3454,23.3454,23.2944,23.3017,54513.0
2016-03-15 11:15:00,31.99,32.01,31.97,32.0,40162.0,23.2944,23.309,23.2799,23.3017,40162.0
2016-03-15 11:20:00,32.0,32.05,31.96,31.96,47172.0,23.3017,23.3381,23.2726,23.2726,47172.0
2016-03-15 11:25:00,31.97,32.0,31.95,32.0,37349.0,23.2799,23.3017,23.2653,23.3017,37349.0
2016-03-15 11:30:00,32.0,32.05,31.98,32.0,49631.0,23.3017,23.3381,23.2871,23.3017,49631.0
2016-03-15 11:35:00,31.99,32.02,31.99,32.0,75526.0,23.2944,23.3163,23.2944,23.3017,75526.0
2016-03-15 11:40:00,32.0,32.01,31.88,31.9,67755.0,23.3017,23.309,23.2143,23.2289,67755.0
2016-03-15 11:45:00,31.91,32.0,31.9,31.92,35886.0,23.2362,23.3017,23.2289,23.2435,35886.0
2016-03-15 11:50:00,31.92,31.95,31.89,31.91,112839.0,23.2435,23.2653,23.2216,23.2362,112839.0
2016-03-15 11:55:00,31.91,32.04,31.9,32.02,99328.0,23.2362,23.3308,23.2289,23.3163,99328.0
2016-03-15 12:00:00,32.03,32.12,32.02,32.09,48406.0,23.3236,23.3891,23.3163,23.3672,48406.0
2016-03-15 12:05:00,32.09,32.1,31.96,32.02,46569.0,23.3672,23.3745,23.2726,23.3163,46569.0
2016-03-15 12:10:00,32.01,32.03,31.94,31.95,37690.0,23.309,23.3236,23.258,23.2653,37690.0
2016-03-15 12:15:00,31.96,31.97,31.9,31.91,29706.0,23.2726,23.2799,23.2289,23.2362,29706.0
2016-03-15 12:20:00,31.91,31.99,31.91,31.97,28405.0,23.2362,23.2944,23.2362,23.2799,28405.0
2016-03-15 12:25:00,31.96,31.99,31.91,31.91,44357.0,23.2726,23.2944,23.2362,23.2362,44357.0
2016-03-15 12:30:00,31.92,31.92,31.85,31.89,60180.0,23.2435,23.2435,23.1925,23.2216,60180.0
2016-03-15 12:35:00,31.9,31.95,31.89,31.9,50039.0,23.2289,23.2653,23.2216,23.2289,50039.0
2016-03-15 12:40:00,31.89,31.9,31.76,31.76,80681.0,23.2216,23.2289,23.1269,23.1269,80681.0
2016-03-15 12:45:00,31.76,31.79,31.72,31.74,113279.0,23.1269,23.1488,23.0978,23.1124,113279.0
2016-03-15 12:50:00,31.74,31.75,31.7,31.73,165577.0,23.1124,23.1197,23.0833,23.1051,165577.0
2016-03-15 12:55:00,31.73,31.8,31.7,31.8,58888.0,23.1051,23.1561,23.0833,23.1561,58888.0
2016-03-15 13:00:00,31.8,31.92,31.8,31.92,44562.0,23.1561,23.2435,23.1561,23.2435,44562.0
2016-03-15 13:05:00,31.92,31.98,31.86,31.87,56782.0,23.2435,23.2871,23.1998,23.207,56782.0
2016-03-15 13:10:00,31.86,31.92,31.85,31.89,38631.0,23.1998,23.2435,23.1925,23.2216,38631.0
2016-03-15 13:15:00,31.89,32.01,31.89,32.0,56711.0,23.2216,23.309,23.2216,23.3017,56711.0
2016-03-15 13:20:00,32.0,32.03,31.97,32.0,61029.0,23.3017,23.3236,23.2799,23.3017,61029.0
2016-03-15 13:25:00,32.01,32.01,31.93,31.97,66675.0,23.309,23.309,23.2507,23.2799,66675.0
2016-03-15 13:30:00,31.97,32.02,31.93,32.01,90688.0,23.2799,23.3163,23.2507,23.309,90688.0
2016-03-15 13:35:00,32.0,32.02,31.89,31.89,80762.0,23.3017,23.3163,23.2216,23.2216,80762.0
2016-03-15 13:40:00,31.89,31.92,31.82,31.84,47922.0,23.2216,23.2435,23.1706,23.1852,47922.0
2016-03-15 13:45:00,31.84,31.86,31.75,31.82,92737.0,23.1852,23.1998,23.1197,23.1706,92737.0
2016-03-15 13:50:00,31.81,31.86,31.78,31.86,73807.0,23.1634,23.1998,23.1415,23.1998,73807.0
2016-03-15 13:55:00,31.87,31.89,31.84,31.86,47991.0,23.207,23.2216,23.1852,23.1998,47991.0
2016-03-15 14:00:00,31.86,31.88,31.75,31.77,53319.0,23.1998,23.2143,23.1197,23.1342,53319.0
2016-03-15 14:05:00,31.77,31.88,31.74,31.87,92924.0,23.1342,23.2143,23.1124,23.207,92924.0
2016-03-15 14:10:00,31.88,31.94,31.85,31.85,71215.0,23.2143,23.258,23.1925,23.1925,71215.0
2016-03-15 14:15:00,31.84,31.87,31.81,31.83,60472.0,23.1852,23.207,23.1634,23.1779,60472.0
2016-03-15 14:20:00,31.83,31.86,31.82,31.83,58108.0,23.1779,23.1998,23.1706,23.1779,58108.0
2016-03-15 14:25:00,31.83,31.89,31.77,31.77,72224.0,23.1779,23.2216,23.1342,23.1342,72224.0
2016-03-15 14:30:00,31.77,31.83,31.77,31.83,78820.0,23.1342,23.1779,23.1342,23.1779,78820.0
2016-03-15 14:35:00,31.84,31.94,31.83,31.92,52119.0,23.1852,23.258,23.1779,23.2435,52119.0
2016-03-15 14:40:00,31.92,31.93,31.85,31.86,33217.0,23.2435,23.2507,23.1925,23.1998,33217.0
2016-03-15 14:45:00,31.86,31.86,31.75,31.78,72411.0,23.1998,23.1998,23.1197,23.1415,72411.0
2016-03-15 14:50:00,31.78,31.81,31.76,31.79,76521.0,23.1415,23.1634,23.1269,23.1488,76521.0
2016-03-15 14:55:00,31.79,31.81,31.77,31.78,68573.0,23.1488,23.1634,23.1342,23.1415,68573.0
2016-03-15 15:00:00,31.78,31.8,31.74,31.79,75924.0,23.1415,23.1561,23.1124,23.1488,75924.0
2016-03-15 15:05:00,31.79,31.79,31.73,31.77,68810.0,23.1488,23.1488,23.1051,23.1342,68810.0
2016-03-15 15:10:00,31.76,31.81,31.72,31.78,105264.0,23.1269,23.1634,23.0978,23.1415,105264.0
2016-03-15 15:15:00,31.78,31.8,31.77,31.78,79417.0,23.1415,23.1561,23.1342,23.1415,79417.0
2016-03-15 15:20:00,31.78,31.82,31.78,31.8,165417.0,23.1415,23.1706,23.1415,23.1561,165417.0
2016-03-15 15:25:00,31.8,31.85,31.74,31.75,111186.0,23.1561,23.1925,23.1124,23.1197,111186.0
2016-03-15 15:30:00,31.74,31.81,31.73,31.76,163479.0,23.1124,23.1634,23.1051,23.1269,163479.0
2016-03-15 15:35:00,31.76,31.76,31.7,31.75,182048.0,23.1269,23.1269,23.0833,23.1197,182048.0
2016-03-15 15:40:00,31.75,31.79,31.73,31.75,202182.0,23.1197,23.1488,23.1051,23.1197,202182.0
2016-03-15 15:45:00,31.74,31.77,31.72,31.72,148807.0,23.1124,23.1342,23.0978,23.0978,148807.0
2016-03-15 15:50:00,31.73,31.81,31.72,31.8,257393.0,23.1051,23.1634,23.0978,23.1561,257393.0
2016-03-15 15:55:00,31.8,31.81,31.7,31.79,362908.0,23.1561,23.1634,23.0833,23.1488,362908.0
2016-03-16 09:30:00,31.78,31.93,31.66,31.89,123705.0,23.1415,23.2507,23.0541,23.2216,123705.0
2016-03-16 09:35:00,31.9,31.93,31.78,31.88,85527.0,23.2289,23.2507,23.1415,23.2143,85527.0
2016-03-16 09:40:00,31.85,31.88,31.8,31.84,52131.0,23.1925,23.2143,23.1561,23.1852,52131.0
2016-03-16 09:45:00,31.87,31.9,31.82,31.89,59403.0,23.207,23.2289,23.1706,23.2216,59403.0
2016-03-16 09:50:00,31.92,31.96,31.82,31.84,35700.0,23.2435,23.2726,23.1706,23.1852,35700.0
2016-03-16 09:55:00,31.84,31.84,31.72,31.78,42536.0,23.1852,23.1852,23.0978,23.1415,42536.0
2016-03-16 10:00:00,31.78,31.79,31.71,31.71,52311.0,23.1415,23.1488,23.0905,23.0905,52311.0
2016-03-16 10:05:00,31.7,31.75,31.67,31.75,65622.0,23.0833,23.1197,23.0614,23.1197,65622.0
2016-03-16 10:10:00,31.76,31.79,31.73,31.74,27680.0,23.1269,23.1488,23.1051,23.1124,27680.0
2016-03-16 10:15:00,31.75,31.79,31.71,31.74,36040.0,23.1197,23.1488,23.0905,23.1124,36040.0
2016-03-16 10:20:00,31.74,31.78,31.7,31.78,28532.0,23.1124,23.1415,23.0833,23.1415,28532.0
2016-03-16 10:25:00,31.78,31.78,31.73,31.78,35216.0,23.1415,23.1415,23.1051,23.1415,35216.0
2016-03-16 10:30:00,31.78,31.78,31.74,31.77,81740.0,23.1415,23.1415,23.1124,23.1342,81740.0
2016-03-16 10:35:00,31.77,31.8,31.75,31.79,62455.0,23.1342,23.1561,23.1197,23.1488,62455.0
2016-03-16 10:40:00,31.79,31.81,31.78,31.79,58084.0,23.1488,23.1634,23.1415,23.1488,58084.0
2016-03-16 10:45:00,31.79,31.81,31.78,31.8,72279.0,23.1488,23.1634,23.1415,23.1561,72279.0
2016-03-16 10:50:00,31.8,31.81,31.78,31.8,59212.0,23.1561,23.1634,23.1415,23.1561,59212.0
2016-03-16 10:55:00,31.8,31.85,31.79,31.81,210320.0,23.1561,23.1925,23.1488,23.1634,210320.0
2016-03-16 11:00:00,31.81,31.84,31.8,31.83,65386.0,23.1634,23.1852,23.1561,23.1779,65386.0
2016-03-16 11:05:00,31.83,31.84,31.79,31.8,84135.0,23.1779,23.1852,23.1488,23.1561,84135.0
2016-03-16 11:10:00,31.8,31.81,31.74,31.74,45365.0,23.1561,23.1634,23.1124,23.1124,45365.0
2016-03-16 11:15:00,31.74,31.81,31.73,31.8,41439.0,23.1124,23.1634,23.1051,23.1561,41439.0
2016-03-16 11:20:00,31.8,31.81,31.78,31.8,27554.0,23.1561,23.1634,23.1415,23.1561,27554.0
2016-03-16 11:25:00,31.8,31.8,31.77,31.8,40358.0,23.1561,23.1561,23.1342,23.1561,40358.0
2016-03-16 11:30:00,31.8,31.81,31.79,31.79,40614.0,23.1561,23.1634,23.1488,23.1488,40614.0
2016-03-16 11:35:00,31.79,31.79,31.75,31.79,33867.0,23.1488,23.1488,23.1197,23.1488,33867.0
2016-03-16 11:40:00,31.79,31.81,31.76,31.76,22881.0,23.1488,23.1634,23.1269,23.1269,22881.0
2016-03-16 11:45:00,31.77,31.79,31.76,31.79,13786.0,23.1342,23.1488,23.1269,23.1488,13786.0
2016-03-16 11:50:00,31.78,31.79,31.73,31.73,33689.0,23.1415,23.1488,23.1051,23.1051,33689.0
2016-03-16 11:55:00,31.74,31.76,31.72,31.74,219262.0,23.1124,23.1269,23.0978,23.1124,219262.0
2016-03-16 12:00:00,31.75,31.77,31.74,31.76,56272.0,23.1197,23.1342,23.1124,23.1269,56272.0
2016-03-16 12:05:00,31.76,31.81,31.74,31.81,117475.0,23.1269,23.1634,23.1124,23.1634,117475.0
2016-03-16 12:10:00,31.8,31.87,31.79,31.83,92720.0,23.1561,23.207,23.1488,23.1779,92720.0
2016-03-16 12:15:00,31.83,31.91,31.83,31.88,22082.0,23.1779,23.2362,23.1779,23.2143,22082.0
2016-03-16 12:20:00,31.89,31.91,31.83,31.83,37303.0,23.2216,23.2362,23.1779,23.1779,37303.0
2016-03-16 12:25:00,31.82,31.86,31.82,31.85,24581.0,23.1706,23.1998,23.1706,23.1925,24581.0
2016-03-16 12:30:00,31.85,31.91,31.82,31.88,30567.0,23.1925,23.2362,23.1706,23.2143,30567.0
2016-03-16 12:35:00,31.88,31.89,31.83,31.84,68904.0,23.2143,23.2216,23.1779,23.1852,68904.0
2016-03-16 12:40:00,31.84,31.9,31.79,31.9,36880.0,23.1852,23.2289,23.1488,23.2289,36880.0
2016-03-16 12:45:00,31.9,31.9,31.82,31.83,23116.0,23.2289,23.2289,23.1706,23.1779,23116.0
2016-03-16 12:50:00,31.83,31.88,31.82,31.84,25395.0,23.1779,23.2143,23.1706,23.1852,25395.0
2016-03-16 12:55:00,31.83,31.84,31.79,31.83,45332.0,23.1779,23.1852,23.1488,23.1779,45332.0
2016-03-16 13:00:00,31.82,31.88,31.81,31.81,32316.0,23.1706,23.2143,23.1634,23.1634,32316.0
2016-03-16 13:05:00,31.81,31.84,31.79,31.83,23831.0,23.1634,23.1852,23.1488,23.1779,23831.0
2016-03-16 13:10:00,31.83,31.86,31.82,31.82,21740.0,23.1779,23.1998,23.1706,23.1706,21740.0
2016-03-16 13:15:00,31.82,31.82,31.74,31.75,34369.0,23.1706,23.1706,23.1124,23.1197,34369.0
2016-03-16 13:20:00,31.74,31.77,31.72,31.74,65997.0,23.1124,23.1342,23.0978,23.1124,65997.0
2016-03-16 13:25:00,31.75,31.76,31.73,31.74,19881.0,23.1197,23.1269,23.1051,23.1124,19881.0
2016-03-16 13:30:00,31.74,31.74,31.67,31.73,28337.0,23.1124,23.1124,23.0614,23.1051,28337.0
2016-03-16 13:35:00,31.73,31.76,31.72,31.75,13167.0,23.1051,23.1269,23.0978,23.1197,13167.0
2016-03-16 13:40:00,31.75,31.76,31.69,31.7,52444.0,23.1197,23.1269,23.076,23.0833,52444.0
2016-03-16 13:45:00,31.7,31.7,31.66,31.69,63180.0,23.0833,23.0833,23.0541,23.076,63180.0
2016-03-16 13:50:00,31.68,31.7,31.67,31.69,32096.0,23.0687,23.0833,23.0614,23.076,32096.0
2016-03-16 13:55:00,31.69,31.7,31.65,31.65,46046.0,23.076,23.0833,23.0468,23.0468,46046.0
2016-03-16 14:00:00,31.67,31.86,31.66,31.81,135311.0,23.0614,23.1998,23.0541,23.1634,135311.0
2016-03-16 14:05:00,31.81,31.84,31.67,31.69,64476.0,23.1634,23.1852,23.0614,23.076,64476.0
2016-03-16 14:10:00,31.69,31.7,31.64,31.69,82122.0,23.076,23.0833,23.0396,23.076,82122.0
2016-03-16 14:15:00,31.69,31.75,31.66,31.66,51212.0,23.076,23.1197,23.0541,23.0541,51212.0
2016-03-16 14:20:00,31.65,31.86,31.63,31.81,78621.0,23.0468,23.1998,23.0323,23.1634,78621.0
2016-03-16 14:25:00,31.82,31.93,31.79,31.9,141479.0,23.1706,23.2507,23.1488,23.2289,141479.0
2016-03-16 14:30:00,31.89,32.02,31.89,32.0,74489.0,23.2216,23.3163,23.2216,23.3017,74489.0
2016-03-16 14:35:00,32.0,32.05,31.96,32.03,133600.0,23.3017,23.3381,23.2726,23.3236,133600.0
2016-03-16 14:40:00,32.02,32.15,32.02,32.12,33232.0,23.3163,23.4109,23.3163,23.3891,33232.0
2016-03-16 14:45:00,32.12,32.16,32.11,32.16,47260.0,23.3891,23.4182,23.3818,23.4182,47260.0
2016-03-16 14:50:00,32.16,32.17,32.07,32.08,32589.0,23.4182,23.4255,23.3527,23.36,32589.0
2016-03-16 14:55:00,32.09,32.09,31.92,31.92,52294.0,23.3672,23.3672,23.2435,23.2435,52294.0
2016-03-16 15:00:00,31.93,32.01,31.93,32.0,50834.0,23.2507,23.309,23.2507,23.3017,50834.0
2016-03-16 15:05:00,32.0,32.03,31.99,32.01,53910.0,23.3017,23.3236,23.2944,23.309,53910.0
2016-03-16 15:10:00,32.01,32.04,31.99,32.02,45061.0,23.309,23.3308,23.2944,23.3163,45061.0
2016-03-16 15:15:00,32.02,32.05,32.0,32.02,40288.0,23.3163,23.3381,23.3017,23.3163,40288.0
2016-03-16 15:20:00,32.03,32.03,31.95,32.01,30489.0,23.3236,23.3236,23.2653,23.309,30489.0
2016-03-16 15:25:00,32.0,32.07,31.99,32.05,40214.0,23.3017,23.3527,23.2944,23.3381,40214.0
2016-03-16 15:30:00,32.04,32.06,32.01,32.02,46026.0,23.3308,23.3454,23.309,23.3163,46026.0
2016-03-16 15:35:00,32.02,32.07,32.02,32.07,90137.0,23.3163,23.3527,23.3163,23.3527,90137.0
2016-03-16 15:40:00,32.07,32.07,32.04,32.05,63393.0,23.3527,23.3527,23.3308,23.3381,63393.0
2016-03-16 15:45:00,32.06,32.06,32.01,32.05,157502.0,23.3454,23.3454,23.309,23.3381,157502.0
2016-03-16 15:50:00,32.05,32.06,32.02,32.04,239316.0,23.3381,23.3454,23.3163,23.3308,239316.0
2016-03-16 15:55:00,32.04,32.06,32.01,32.03,288411.0,23.3308,23.3454,23.309,23.3236,288411.0
2016-03-17 09:30:00,31.86,31.97,31.66,31.66,97087.0,23.1998,23.2799,23.0541,23.0541,97087.0
2016-03-17 09:35:00,31.67,31.74,31.63,31.65,62958.0,23.0614,23.1124,23.0323,23.0468,62958.0
2016-03-17 09:40:00,31.65,31.72,31.6,31.7,73820.0,23.0468,23.0978,23.0104,23.0833,73820.0
2016-03-17 09:45:00,31.7,31.79,31.66,31.76,33755.0,23.0833,23.1488,23.0541,23.1269,33755.0
2016-03-17 09:50:00,31.77,31.78,31.68,31.71,30389.0,23.1342,23.1415,23.0687,23.0905,30389.0
2016-03-17 09:55:00,31.72,31.79,31.71,31.77,20644.0,23.0978,23.1488,23.0905,23.1342,20644.0
2016-03-17 10:00:00,31.78,31.81,31.73,31.73,40133.0,23.1415,23.1634,23.1051,23.1051,40133.0
2016-03-17 10:05:00,31.73,31.81,31.71,31.75,40999.0,23.1051,23.1634,23.0905,23.1197,40999.0
2016-03-17 10:10:00,31.73,31.79,31.69,31.79,38287.0,23.1051,23.1488,23.076,23.1488,38287.0
2016-03-17 10:15:00,31.79,31.81,31.74,31.78,113415.0,23.1488,23.1634,23.1124,23.1415,113415.0
2016-03-17 10:20:00,31.78,31.78,31.74,31.76,34433.0,23.1415,23.1415,23.1124,23.1269,34433.0
2016-03-17 10:25:00,31.76,31.81,31.76,31.78,33013.0,23.1269,23.1634,23.1269,23.1415,33013.0
2016-03-17 10:30:00,31.78,31.89,31.77,31.82,460663.0,23.1415,23.2216,23.1342,23.1706,460663.0
2016-03-17 10:35:00,31.83,31.92,31.82,31.89,94531.0,23.1779,23.2435,23.1706,23.2216,94531.0
2016-03-17 10:40:00,31.9,31.97,31.88,31.9,153332.0,23.2289,23.2799,23.2143,23.2289,153332.0
2016-03-17 10:45:00,31.9,31.94,31.89,31.94,203930.0,23.2289,23.258,23.2216,23.258,203930.0
2016-03-17 10:50:00,31.94,32.03,31.93,31.99,84708.0,23.258,23.3236,23.2507,23.2944,84708.0
2016-03-17 10:55:00,31.98,32.06,31.95,32.02,104472.0,23.2871,23.3454,23.2653,23.3163,104472.0
2016-03-17 11:00:00,32.02,32.04,32.0,32.03,52710.0,23.3163,23.3308,23.3017,23.3236,52710.0
2016-03-17 11:05:00,32.04,32.07,32.01,32.02,60724.0,23.3308,23.3527,23.309,23.3163,60724.0
2016-03-17 11:10:00,32.02,32.09,32.01,32.07,92445.0,23.3163,23.3672,23.309,23.3527,92445.0
2016-03-17 11:15:00,32.07,32.08,32.04,32.05,270040.0,23.3527,23.36,23.3308,23.3381,270040.0
2016-03-17 11:20:00,32.05,32.07,32.03,32.07,89181.0,23.3381,23.3527,23.3236,23.3527,89181.0
2016-03-17 11:25:00,32.07,32.08,32.05,32.06,55699.0,23.3527,23.36,23.3381,23.3454,55699.0
2016-03-17 11:30:00,32.06,32.07,32.03,32.05,67898.0,23.3454,23.3527,23.3236,23.3381,67898.0
2016-03-17 11:35:00,32.05,32.14,32.04,32.09,42047.0,23.3381,23.4037,23.3308,23.3672,42047.0
2016-03-17 11:40:00,32.09,32.13,32.04,32.04,78911.0,23.3672,23.3964,23.3308,23.3308,78911.0
2016-03-17 11:45:00,32.04,32.06,32.01,32.05,43842.0,23.3308,23.3454,23.309,23.3381,43842.0
2016-03-17 11:50:00,32.05,32.06,32.01,32.02,88160.0,23.3381,23.3454,23.309,23.3163,88160.0
2016-03-17 11:55:00,32.02,32.06,32.0,32.05,248771.0,23.3163,23.3454,23.3017,23.3381,248771.0
2016-03-17 12:00:00,32.05,32.08,32.02,32.07,65626.0,23.3381,23.36,23.3163,23.3527,65626.0
2016-03-17 12:05:00,32.06,32.11,32.03,32.11,46537.0,23.3454,23.3818,23.3236,23.3818,46537.0
2016-03-17 12:10:00,32.11,32.12,32.05,32.06,49335.0,23.3818,23.3891,23.3381,23.3454,49335.0
2016-03-17 12:15:00,32.06,32.15,32.01,32.15,33952.0,23.3454,23.4109,23.309,23.4109,33952.0
2016-03-17 12:20:00,32.16,32.18,32.08,32.16,233247.0,23.4182,23.4328,23.36,23.4182,233247.0
2016-03-17 12:25:00,32.15,32.22,32.11,32.16,146695.0,23.4109,23.4619,23.3818,23.4182,146695.0
2016-03-17 12:30:00,32.17,32.29,32.16,32.29,112774.0,23.4255,23.5129,23.4182,23.5129,112774.0
2016-03-17 12:35:00,32.28,32.36,32.22,32.34,121510.0,23.5056,23.5639,23.4619,23.5493,121510.0
2016-03-17 12:40:00,32.34,32.38,32.27,32.37,62071.0,23.5493,23.5784,23.4983,23.5711,62071.0
2016-03-17 12:45:00,32.38,32.42,32.37,32.41,25981.0,23.5784,23.6075,23.5711,23.6003,25981.0
2016-03-17 12:50:00,32.41,32.44,32.36,32.44,131796.0,23.6003,23.6221,23.5639,23.6221,131796.0
2016-03-17 12:55:00,32.45,32.48,32.36,32.44,132712.0,23.6294,23.6512,23.5639,23.6221,132712.0
2016-03-17 13:00:00,32.45,32.52,32.43,32.48,117765.0,23.6294,23.6804,23.6148,23.6512,117765.0
2016-03-17 13:05:00,32.49,32.53,32.46,32.52,68627.0,23.6585,23.6876,23.6367,23.6804,68627.0
2016-03-17 13:10:00,32.53,32.55,32.5,32.54,74345.0,23.6876,23.7022,23.6658,23.6949,74345.0
2016-03-17 13:15:00,32.54,32.57,32.5,32.5,108431.0,23.6949,23.7168,23.6658,23.6658,108431.0
2016-03-17 13:20:00,32.5,32.56,32.5,32.54,122327.0,23.6658,23.7095,23.6658,23.6949,122327.0
2016-03-17 13:25:00,32.55,32.56,32.51,32.52,70078.0,23.7022,23.7095,23.6731,23.6804,70078.0
2016-03-17 13:30:00,32.51,32.51,32.36,32.43,142517.0,23.6731,23.6731,23.5639,23.6148,142517.0
2016-03-17 13:35:00,32.42,32.45,32.35,32.41,157757.0,23.6075,23.6294,23.5566,23.6003,157757.0
2016-03-17 13:40:00,32.41,32.42,32.29,32.37,99441.0,23.6003,23.6075,23.5129,23.5711,99441.0
2016-03-17 13:45:00,32.38,32.42,32.29,32.36,60870.0,23.5784,23.6075,23.5129,23.5639,60870.0
2016-03-17 13:50:00,32.35,32.41,32.33,32.4,23821.0,23.5566,23.6003,23.542,23.593,23821.0
2016-03-17 13:55:00,32.39,32.4,32.36,32.38,20217.0,23.5857,23.593,23.5639,23.5784,20217.0
2016-03-17 14:00:00,32.38,32.4,32.32,32.39,25865.0,23.5784,23.593,23.5347,23.5857,25865.0
2016-03-17 14:05:00,32.39,32.4,32.33,32.36,126952.0,23.5857,23.593,23.542,23.5639,126952.0
2016-03-17 14:10:00,32.36,32.43,32.36,32.38,52930.0,23.5639,23.6148,23.5639,23.5784,52930.0
2016-03-17 14:15:00,32.39,32.43,32.38,32.41,27893.0,23.5857,23.6148,23.5784,23.6003,27893.0
2016-03-17 14:20:00,32.4,32.42,32.34,32.37,254298.0,23.593,23.6075,23.5493,23.5711,254298.0
2016-03-17 14:25:00,32.37,32.43,32.37,32.39,21490.0,23.5711,23.6148,23.5711,23.5857,21490.0
2016-03-17 14:30:00,32.38,32.42,32.33,32.42,39204.0,23.5784,23.6075,23.542,23.6075,39204.0
2016-03-17 14:35:00,32.42,32.42,32.35,32.38,38654.0,23.6075,23.6075,23.5566,23.5784,38654.0
2016-03-17 14:40:00,32.38,32.4,32.37,32.4,40080.0,23.5784,23.593,23.5711,23.593,40080.0
2016-03-17 14:45:00,32.4,32.42,32.37,32.41,57564.0,23.593,23.6075,23.5711,23.6003,57564.0
2016-03-17 14:50:00,32.4,32.41,32.35,32.39,51750.0,23.593,23.6003,23.5566,23.5857,51750.0
2016-03-17 14:55:00,32.4,32.41,32.33,32.33,22244.0,23.593,23.6003,23.542,23.542,22244.0
2016-03-17 15:00:00,32.34,32.4,32.33,32.39,60657.0,23.5493,23.593,23.542,23.5857,60657.0
2016-03-17 15:05:00,32.39,32.4,32.36,32.38,39839.0,23.5857,23.593,23.5639,23.5784,39839.0
2016-03-17 15:10:00,32.38,32.39,32.27,32.29,83215.0,23.5784,23.5857,23.4983,23.5129,83215.0
2016-03-17 15:15:00,32.3,32.3,32.21,32.24,82401.0,23.5202,23.5202,23.4546,23.4765,82401.0
2016-03-17 15:20:00,32.23,32.27,32.22,32.24,39163.0,23.4692,23.4983,23.4619,23.4765,39163.0
2016-03-17 15:25:00,32.25,32.27,32.23,32.24,56303.0,23.4838,23.4983,23.4692,23.4765,56303.0
2016-03-17 15:30:00,32.24,32.27,32.21,32.25,56865.0,23.4765,23.4983,23.4546,23.4838,56865.0
2016-03-17 15:35:00,32.24,32.27,32.23,32.26,60153.0,23.4765,23.4983,23.4692,23.491,60153.0
2016-03-17 15:40:00,32.26,32.28,32.23,32.27,87076.0,23.491,23.5056,23.4692,23.4983,87076.0
2016-03-17 15:45:00,32.27,32.28,32.18,32.26,76843.0,23.4983,23.5056,23.4328,23.491,76843.0
2016-03-17 15:50:00,32.25,32.27,32.22,32.25,178068.0,23.4838,23.4983,23.4619,23.4838,178068.0
2016-03-17 15:55:00,32.24,32.26,32.19,32.24,318461.0,23.4765,23.491,23.4401,23.4765,318461.0
2016-03-18 09:30:00,32.35,32.46,32.23,32.43,390805.0,23.5566,23.6367,23.4692,23.6148,390805.0
2016-03-18 09:35:00,32.39,32.49,32.35,32.42,31059.0,23.5857,23.6585,23.5566,23.6075,31059.0
2016-03-18 09:40:00,32.44,32.49,32.3,32.32,157314.0,23.6221,23.6585,23.5202,23.5347,157314.0
2016-03-18 09:45:00,32.32,32.42,32.3,32.35,31189.0,23.5347,23.6075,23.5202,23.5566,31189.0
2016-03-18 09:50:00,32.35,32.45,32.35,32.43,53956.0,23.5566,23.6294,23.5566,23.6148,53956.0
2016-03-18 09:55:00,32.42,32.49,32.37,32.4,34506.0,23.6075,23.6585,23.5711,23.593,34506.0
2016-03-18 10:00:00,32.4,32.5,32.36,32.47,114980.0,23.593,23.6658,23.5639,23.644,114980.0
2016-03-18 10:05:00,32.49,32.52,32.39,32.41,77856.0,23.6585,23.6804,23.5857,23.6003,77856.0
2016-03-18 10:10:00,32.41,32.47,32.4,32.46,114874.0,23.6003,23.644,23.593,23.6367,114874.0
2016-03-18 10:15:00,32.46,32.47,32.35,32.4,42634.0,23.6367,23.644,23.5566,23.593,42634.0
2016-03-18 10:20:00,32.39,32.44,32.37,32.42,36961.0,23.5857,23.6221,23.5711,23.6075,36961.0
2016-03-18 10:25:00,32.43,32.43,32.37,32.38,21951.0,23.6148,23.6148,23.5711,23.5784,21951.0
2016-03-18 10:30:00,32.39,32.5,32.39,32.5,41480.0,23.5857,23.6658,23.5857,23.6658,41480.0
2016-03-18 10:35:00,32.51,32.51,32.4,32.41,71817.0,23.6731,23.6731,23.593,23.6003,71817.0
2016-03-18 10:40:00,32.41,32.51,32.39,32.47,54624.0,23.6003,23.6731,23.5857,23.644,54624.0
2016-03-18 10:45:00,32.46,32.54,32.44,32.49,55111.0,23.6367,23.6949,23.6221,23.6585,55111.0
2016-03-18 10:50:00,32.49,32.53,32.49,32.52,143567.0,23.6585,23.6876,23.6585,23.6804,143567.0
2016-03-18 10:55:00,32.51,32.52,32.43,32.49,47537.0,23.6731,23.6804,23.6148,23.6585,47537.0
2016-03-18 11:00:00,32.49,32.52,32.48,32.51,58557.0,23.6585,23.6804,23.6512,23.6731,58557.0
2016-03-18 11:05:00,32.5,32.52,32.42,32.42,47773.0,23.6658,23.6804,23.6075,23.6075,47773.0
2016-03-18 11:10:00,32.42,32.45,32.38,32.38,32768.0,23.6075,23.6294,23.5784,23.5784,32768.0
2016-03-18 11:15:00,32.38,32.38,32.35,32.38,15490.0,23.5784,23.5784,23.5566,23.5784,15490.0
2016-03-18 11:20:00,32.37,32.38,32.32,32.33,22490.0,23.5711,23.5784,23.5347,23.542,22490.0
2016-03-18 11:25:00,32.34,32.35,32.22,32.22,22895.0,23.5493,23.5566,23.4619,23.4619,22895.0
2016-03-18 11:30:00,32.23,32.24,32.17,32.17,34029.0,23.4692,23.4765,23.4255,23.4255,34029.0
2016-03-18 11:35:00,32.16,32.27,32.16,32.26,23003.0,23.4182,23.4983,23.4182,23.491,23003.0
2016-03-18 11:40:00,32.26,32.34,32.21,32.21,25615.0,23.491,23.5493,23.4546,23.4546,25615.0
2016-03-18 11:45:00,32.2,32.24,32.19,32.21,13519.0,23.4473,23.4765,23.4401,23.4546,13519.0
2016-03-18 11:50:00,32.21,32.24,32.18,32.24,17781.0,23.4546,23.4765,23.4328,23.4765,17781.0
2016-03-18 11:55:00,32.23,32.28,32.22,32.24,17331.0,23.4692,23.5056,23.4619,23.4765,17331.0
2016-03-18 12:00:00,32.24,32.32,32.24,32.3,19018.0,23.4765,23.5347,23.4765,23.5202,19018.0
2016-03-18 12:05:00,32.3,32.3,32.25,32.25,40384.0,23.5202,23.5202,23.4838,23.4838,40384.0
2016-03-18 12:10:00,32.26,32.27,32.24,32.27,12310.0,23.491,23.4983,23.4765,23.4983,12310.0
2016-03-18 12:15:00,32.27,32.34,32.27,32.32,25212.0,23.4983,23.5493,23.4983,23.5347,25212.0
2016-03-18 12:20:00,32.32,32.36,32.32,32.36,26955.0,23.5347,23.5639,23.5347,23.5639,26955.0
2016-03-18 12:25:00,32.37,32.38,32.33,32.36,9838.0,23.5711,23.5784,23.542,23.5639,9838.0
2016-03-18 12:30:00,32.37,32.37,32.28,32.33,28892.0,23.5711,23.5711,23.5056,23.542,28892.0
2016-03-18 12:35:00,32.33,32.38,32.33,32.38,17617.0,23.542,23.5784,23.542,23.5784,17617.0
2016-03-18 12:40:00,32.37,32.38,32.33,32.36,20919.0,23.5711,23.5784,23.542,23.5639,20919.0
2016-03-18 12:45:00,32.36,32.41,32.36,32.4,10254.0,23.5639,23.6003,23.5639,23.593,10254.0
2016-03-18 12:50:00,32.4,32.41,32.38,32.38,11031.0,23.593,23.6003,23.5784,23.5784,11031.0
2016-03-18 12:55:00,32.38,32.39,32.36,32.37,14024.0,23.5784,23.5857,23.5639,23.5711,14024.0
2016-03-18 13:00:00,32.36,32.37,32.3,32.34,20407.0,23.5639,23.5711,23.5202,23.5493,20407.0
2016-03-18 13:05:00,32.34,32.4,32.34,32.37,18319.0,23.5493,23.593,23.5493,23.5711,18319.0
2016-03-18 13:10:00,32.36,32.39,32.33,32.33,11272.0,23.5639,23.5857,23.542,23.542,11272.0
2016-03-18 13:15:00,32.33,32.35,32.29,32.3,22448.0,23.542,23.5566,23.5129,23.5202,22448.0
2016-03-18 13:20:00,32.3,32.34,32.3,32.34,8365.0,23.5202,23.5493,23.5202,23.5493,8365.0
2016-03-18 13:25:00,32.33,32.36,32.3,32.33,17011.0,23.542,23.5639,23.5202,23.542,17011.0
2016-03-18 13:30:00,32.34,32.35,32.3,32.3,42302.0,23.5493,23.5566,23.5202,23.5202,42302.0
2016-03-18 13:35:00,32.31,32.37,32.3,32.36,22488.0,23.5274,23.5711,23.5202,23.5639,22488.0
2016-03-18 13:40:00,32.37,32.39,32.36,32.39,18191.0,23.5711,23.5857,23.5639,23.5857,18191.0
2016-03-18 13:45:00,32.39,32.42,32.38,32.4,28271.0,23.5857,23.6075,23.5784,23.593,28271.0
2016-03-18 13:50:00,32.4,32.42,32.37,32.38,27114.0,23.593,23.6075,23.5711,23.5784,27114.0
2016-03-18 13:55:00,32.39,32.42,32.37,32.41,53305.0,23.5857,23.6075,23.5711,23.6003,53305.0
2016-03-18 14:00:00,32.41,32.41,32.36,32.36,15995.0,23.6003,23.6003,23.5639,23.5639,15995.0
2016-03-18 14:05:00,32.36,32.39,32.34,32.39,26086.0,23.5639,23.5857,23.5493,23.5857,26086.0
2016-03-18 14:10:00,32.38,32.41,32.37,32.39,27601.0,23.5784,23.6003,23.5711,23.5857,27601.0
2016-03-18 14:15:00,32.38,32.39,32.34,32.36,28712.0,23.5784,23.5857,23.5493,23.5639,28712.0
2016-03-18 14:20:00,32.36,32.37,32.31,32.37,32018.0,23.5639,23.5711,23.5274,23.5711,32018.0
2016-03-18 14:25:00,32.36,32.37,32.33,32.33,22367.0,23.5639,23.5711,23.542,23.542,22367.0
2016-03-18 14:30:00,32.34,32.4,32.33,32.4,16605.0,23.5493,23.593,23.542,23.593,16605.0
2016-03-18 14:35:00,32.39,32.4,32.36,32.38,48525.0,23.5857,23.593,23.5639,23.5784,48525.0
2016-03-18 14:40:00,32.39,32.4,32.36,32.4,44783.0,23.5857,23.593,23.5639,23.593,44783.0
2016-03-18 14:45:00,32.4,32.45,32.39,32.43,158107.0,23.593,23.6294,23.5857,23.6148,158107.0
2016-03-18 14:50:00,32.43,32.44,32.37,32.38,37402.0,23.6148,23.6221,23.5711,23.5784,37402.0
2016-03-18 14:55:00,32.37,32.37,32.35,32.37,38132.0,23.5711,23.5711,23.5566,23.5711,38132.0
2016-03-18 15:00:00,32.37,32.4,32.36,32.39,36912.0,23.5711,23.593,23.5639,23.5857,36912.0
2016-03-18 15:05:00,32.4,32.44,32.38,32.43,54903.0,23.593,23.6221,23.5784,23.6148,54903.0
2016-03-18 15:10:00,32.43,32.46,32.42,32.44,70413.0,23.6148,23.6367,23.6075,23.6221,70413.0
2016-03-18 15:15:00,32.45,32.47,32.45,32.46,42807.0,23.6294,23.644,23.6294,23.6367,42807.0
2016-03-18 15:20:00,32.47,32.47,32.42,32.45,32137.0,23.644,23.644,23.6075,23.6294,32137.0
2016-03-18 15:25:00,32.46,32.47,32.43,32.46,48780.0,23.6367,23.644,23.6148,23.6367,48780.0
2016-03-18 15:30:00,32.45,32.46,32.4,32.42,49003.0,23.6294,23.6367,23.593,23.6075,49003.0
2016-03-18 15:35:00,32.42,32.44,32.39,32.41,46729.0,23.6075,23.6221,23.5857,23.6003,46729.0
2016-03-18 15:40:00,32.41,32.49,32.4,32.48,71731.0,23.6003,23.6585,23.593,23.6512,71731.0
2016-03-18 15:45:00,32.48,32.56,32.46,32.49,244733.0,23.6512,23.7095,23.6367,23.6585,244733.0
2016-03-18 15:50:00,32.49,32.51,32.44,32.44,133821.0,23.6585,23.6731,23.6221,23.6221,133821.0
2016-03-18 15:55:00,32.45,32.52,32.44,32.5,765870.0,23.6294,23.6804,23.6221,23.6658,765870.0
2016-03-21 09:30:00,32.36,32.51,32.3,32.36,58993.0,23.5639,23.6731,23.5202,23.5639,58993.0
2016-03-21 09:35:00,32.44,32.44,32.28,32.41,32957.0,23.6221,23.6221,23.5056,23.6003,32957.0
2016-03-21 09:40:00,32.44,32.53,32.41,32.5,102107.0,23.6221,23.6876,23.6003,23.6658,102107.0
2016-03-21 09:45:00,32.51,32.51,32.32,32.34,71075.0,23.6731,23.6731,23.5347,23.5493,71075.0
2016-03-21 09:50:00,32.33,32.5,32.3,32.45,74384.0,23.542,23.6658,23.5202,23.6294,74384.0
2016-03-21 09:55:00,32.44,32.48,32.4,32.42,26956.0,23.6221,23.6512,23.593,23.6075,26956.0
2016-03-21 10:00:00,32.41,32.41,32.31,32.32,39535.0,23.6003,23.6003,23.5274,23.5347,39535.0
2016-03-21 10:05:00,32.32,32.44,32.32,32.37,28109.0,23.5347,23.6221,23.5347,23.5711,28109.0
2016-03-21 10:10:00,32.33,32.39,32.3,32.38,22108.0,23.542,23.5857,23.5202,23.5784,22108.0
2016-03-21 10:15:00,32.38,32.44,32.34,32.42,40720.0,23.5784,23.6221,23.5493,23.6075,40720.0
2016-03-21 10:20:00,32.42,32.5,32.4,32.48,35336.0,23.6075,23.6658,23.593,23.6512,35336.0
2016-03-21 10:25:00,32.49,32.58,32.49,32.54,50961.0,23.6585,23.7241,23.6585,23.6949,50961.0
2016-03-21 10:30:00,32.54,32.54,32.45,32.5,45575.0,23.6949,23.6949,23.6294,23.6658,45575.0
2016-03-21 10:35:00,32.52,32.55,32.47,32.49,42781.0,23.6804,23.7022,23.644,23.6585,42781.0
2016-03-21 10:40:00,32.49,32.51,32.43,32.44,36372.0,23.6585,23.6731,23.6148,23.6221,36372.0
2016-03-21 10:45:00,32.45,32.5,32.43,32.48,37029.0,23.6294,23.6658,23.6148,23.6512,37029.0
2016-03-21 10:50:00,32.48,32.5,32.44,32.46,30260.0,23.6512,23.6658,23.6221,23.6367,30260.0
2016-03-21 10:55:00,32.46,32.48,32.42,32.42,15510.0,23.6367,23.6512,23.6075,23.6075,15510.0
2016-03-21 11:00:00,32.42,32.48,32.42,32.45,19095.0,23.6075,23.6512,23.6075,23.6294,19095.0
2016-03-21 11:05:00,32.45,32.46,32.41,32.42,38391.0,23.6294,23.6367,23.6003,23.6075,38391.0
2016-03-21 11:10:00,32.41,32.41,32.35,32.38,16693.0,23.6003,23.6003,23.5566,23.5784,16693.0
2016-03-21 11:15:00,32.38,32.45,32.38,32.44,20717.0,23.5784,23.6294,23.5784,23.6221,20717.0
2016-03-21 11:20:00,32.44,32.45,32.38,32.39,25096.0,23.6221,23.6294,23.5784,23.5857,25096.0
2016-03-21 11:25:00,32.38,32.44,32.37,32.38,23930.0,23.5784,23.6221,23.5711,23.5784,23930.0
2016-03-21 11:30:00,32.39,32.44,32.39,32.42,14546.0,23.5857,23.6221,23.5857,23.6075,14546.0
2016-03-21 11:35:00,32.41,32.43,32.35,32.39,15763.0,23.6003,23.6148,23.5566,23.5857,15763.0
2016-03-21 11:40:00,32.4,32.4,32.3,32.3,23704.0,23.593,23.593,23.5202,23.5202,23704.0
2016-03-21 11:45:00,32.31,32.33,32.28,32.3,29063.0,23.5274,23.542,23.5056,23.5202,29063.0
2016-03-21 11:50:00,32.3,32.3,32.25,32.28,22654.0,23.5202,23.5202,23.4838,23.5056,22654.0
2016-03-21 11:55:00,32.29,32.3,32.26,32.26,10850.0,23.5129,23.5202,23.491,23.491,10850.0
2016-03-21 12:00:00,32.25,32.25,32.21,32.21,12381.0,23.4838,23.4838,23.4546,23.4546,12381.0
2016-03-21 12:05:00,32.2,32.21,32.19,32.19,27039.0,23.4473,23.4546,23.4401,23.4401,27039.0
2016-03-21 12:10:00,32.19,32.2,32.19,32.2,22375.0,23.4401,23.4473,23.4401,23.4473,22375.0
2016-03-21 12:15:00,32.19,32.2,32.11,32.13,27166.0,23.4401,23.4473,23.3818,23.3964,27166.0
2016-03-21 12:20:00,32.13,32.16,32.13,32.14,23915.0,23.3964,23.4182,23.3964,23.4037,23915.0
2016-03-21 12:25:00,32.13,32.16,32.13,32.13,26387.0,23.3964,23.4182,23.3964,23.3964,26387.0
2016-03-21 12:30:00,32.13,32.15,32.1,32.11,17145.0,23.3964,23.4109,23.3745,23.3818,17145.0
2016-03-21 12:35:00,32.1,32.15,32.1,32.14,13557.0,23.3745,23.4109,23.3745,23.4037,13557.0
2016-03-21 12:40:00,32.14,32.14,32.06,32.07,13774.0,23.4037,23.4037,23.3454,23.3527,13774.0
2016-03-21 12:45:00,32.07,32.11,32.05,32.09,27529.0,23.3527,23.3818,23.3381,23.3672,27529.0
2016-03-21 12:50:00,32.09,32.11,32.08,32.09,28436.0,23.3672,23.3818,23.36,23.3672,28436.0
2016-03-21 12:55:00,32.09,32.1,32.08,32.09,25354.0,23.3672,23.3745,23.36,23.3672,25354.0
2016-03-21 13:00:00,32.1,32.11,32.08,32.1,35287.0,23.3745,23.3818,23.36,23.3745,35287.0
2016-03-21 13:05:00,32.1,32.18,32.08,32.16,40768.0,23.3745,23.4328,23.36,23.4182,40768.0
2016-03-21 13:10:00,32.16,32.16,32.11,32.12,31035.0,23.4182,23.4182,23.3818,23.3891,31035.0
2016-03-21 13:15:00,32.12,32.2,32.12,32.2,18011.0,23.3891,23.4473,23.3891,23.4473,18011.0
2016-03-21 13:20:00,32.2,32.23,32.18,32.22,22925.0,23.4473,23.4692,23.4328,23.4619,22925.0
2016-03-21 13:25:00,32.21,32.24,32.21,32.22,30134.0,23.4546,23.4765,23.4546,23.4619,30134.0
2016-03-21 13:30:00,32.22,32.23,32.19,32.19,15523.0,23.4619,23.4692,23.4401,23.4401,15523.0
2016-03-21 13:35:00,32.19,32.21,32.18,32.2,16356.0,23.4401,23.4546,23.4328,23.4473,16356.0
2016-03-21 13:40:00,32.2,32.23,32.19,32.2,16316.0,23.4473,23.4692,23.4401,23.4473,16316.0
2016-03-21 13:45:00,32.2,32.22,32.15,32.19,21327.0,23.4473,23.4619,23.4109,23.4401,21327.0
2016-03-21 13:50:00,32.18,32.19,32.15,32.15,18535.0,23.4328,23.4401,23.4109,23.4109,18535.0
2016-03-21 13:55:00,32.16,32.16,32.11,32.15,35347.0,23.4182,23.4182,23.3818,23.4109,35347.0
2016-03-21 14:00:00,32.16,32.18,32.13,32.18,22820.0,23.4182,23.4328,23.3964,23.4328,22820.0
2016-03-21 14:05:00,32.18,32.18,32.13,32.15,26446.0,23.4328,23.4328,23.3964,23.4109,26446.0
2016-03-21 14:10:00,32.16,32.16,32.14,32.14,17374.0,23.4182,23.4182,23.4037,23.4037,17374.0
2016-03-21 14:15:00,32.14,32.19,32.14,32.16,24455.0,23.4037,23.4401,23.4037,23.4182,24455.0
2016-03-21 14:20:00,32.16,32.18,32.14,32.18,21974.0,23.4182,23.4328,23.4037,23.4328,21974.0
2016-03-21 14:25:00,32.18,32.19,32.16,32.19,14318.0,23.4328,23.4401,23.4182,23.4401,14318.0
2016-03-21 14:30:00,32.19,32.21,32.18,32.18,16516.0,23.4401,23.4546,23.4328,23.4328,16516.0
2016-03-21 14:35:00,32.18,32.29,32.17,32.27,167364.0,23.4328,23.5129,23.4255,23.4983,167364.0
2016-03-21 14:40:00,32.27,32.32,32.26,32.31,62372.0,23.4983,23.5347,23.491,23.5274,62372.0
2016-03-21 14:45:00,32.31,32.34,32.3,32.34,33242.0,23.5274,23.5493,23.5202,23.5493,33242.0
2016-03-21 14:50:00,32.33,32.34,32.32,32.32,25170.0,23.542,23.5493,23.5347,23.5347,25170.0
2016-03-21 14:55:00,32.32,32.33,32.31,32.32,30599.0,23.5347,23.542,23.5274,23.5347,30599.0
2016-03-21 15:00:00,32.32,32.33,32.3,32.32,41217.0,23.5347,23.542,23.5202,23.5347,41217.0
2016-03-21 15:05:00,32.32,32.33,32.3,32.33,45420.0,23.5347,23.542,23.5202,23.542,45420.0
2016-03-21 15:10:00,32.32,32.34,32.3,32.32,39371.0,23.5347,23.5493,23.5202,23.5347,39371.0
2016-03-21 15:15:00,32.33,32.33,32.3,32.32,39900.0,23.542,23.542,23.5202,23.5347,39900.0
2016-03-21 15:20:00,32.32,32.32,32.28,32.29,96104.0,23.5347,23.5347,23.5056,23.5129,96104.0
2016-03-21 15:25:00,32.28,32.32,32.28,32.3,29132.0,23.5056,23.5347,23.5056,23.5202,29132.0
2016-03-21 15:30:00,32.29,32.3,32.26,32.27,43799.0,23.5129,23.5202,23.491,23.4983,43799.0
2016-03-21 15:35:00,32.27,32.28,32.24,32.25,60566.0,23.4983,23.5056,23.4765,23.4838,60566.0
2016-03-21 15:40:00,32.24,32.27,32.22,32.23,72118.0,23.4765,23.4983,23.4619,23.4692,72118.0
2016-03-21 15:45:00,32.23,32.24,32.2,32.22,92853.0,23.4692,23.4765,23.4473,23.4619,92853.0
2016-03-21 15:50:00,32.22,32.24,32.18,32.2,93739.0,23.4619,23.4765,23.4328,23.4473,93739.0
2016-03-21 15:55:00,32.21,32.23,32.18,32.22,179671.0,23.4546,23.4692,23.4328,23.4619,179671.0
2016-03-22 09:30:00,32.25,32.3,32.1,32.18,88866.0,23.4838,23.5202,23.3745,23.4328,88866.0
2016-03-22 09:35:00,32.17,32.23,31.95,32.0,32081.0,23.4255,23.4692,23.2653,23.3017,32081.0
2016-03-22 09:40:00,32.0,32.03,31.87,31.91,37085.0,23.3017,23.3236,23.207,23.2362,37085.0
2016-03-22 09:45:00,31.9,31.94,31.87,31.87,23830.0,23.2289,23.258,23.207,23.207,23830.0
2016-03-22 09:50:00,31.88,31.89,31.78,31.81,40168.0,23.2143,23.2216,23.1415,23.1634,40168.0
2016-03-22 09:55:00,31.8,31.81,31.66,31.7,82237.0,23.1561,23.1634,23.0541,23.0833,82237.0
2016-03-22 10:00:00,31.7,31.82,31.69,31.76,68283.0,23.0833,23.1706,23.076,23.1269,68283.0
2016-03-22 10:05:00,31.75,31.76,31.6,31.6,91336.0,23.1197,23.1269,23.0104,23.0104,91336.0
2016-03-22 10:10:00,31.61,31.63,31.55,31.58,109399.0,23.0177,23.0323,22.974,22.9959,109399.0
2016-03-22 10:15:00,31.58,31.61,31.53,31.54,48829.0,22.9959,23.0177,22.9595,22.9667,48829.0
2016-03-22 10:20:00,31.54,31.57,31.51,31.55,40790.0,22.9667,22.9886,22.9449,22.974,40790.0
2016-03-22 10:25:00,31.56,31.59,31.55,31.57,52309.0,22.9813,23.0032,22.974,22.9886,52309.0
2016-03-22 10:30:00,31.58,31.63,31.57,31.61,27195.0,22.9959,23.0323,22.9886,23.0177,27195.0
2016-03-22 10:35:00,31.6,31.72,31.6,31.72,44629.0,23.0104,23.0978,23.0104,23.0978,44629.0
2016-03-22 10:40:00,31.73,31.73,31.65,31.66,71353.0,23.1051,23.1051,23.0468,23.0541,71353.0
2016-03-22 10:45:00,31.66,31.71,31.66,31.7,47285.0,23.0541,23.0905,23.0541,23.0833,47285.0
2016-03-22 10:50:00,31.7,31.73,31.69,31.71,57175.0,23.0833,23.1051,23.076,23.0905,57175.0
2016-03-22 10:55:00,31.71,31.77,31.7,31.74,36567.0,23.0905,23.1342,23.0833,23.1124,36567.0
2016-03-22 11:00:00,31.74,31.77,31.72,31.77,40788.0,23.1124,23.1342,23.0978,23.1342,40788.0
2016-03-22 11:05:00,31.77,31.81,31.76,31.77,52904.0,23.1342,23.1634,23.1269,23.1342,52904.0
2016-03-22 11:10:00,31.77,31.78,31.76,31.76,27097.0,23.1342,23.1415,23.1269,23.1269,27097.0
2016-03-22 11:15:00,31.77,31.77,31.72,31.73,57725.0,23.1342,23.1342,23.0978,23.1051,57725.0
2016-03-22 11:20:00,31.73,31.73,31.66,31.67,40623.0,23.1051,23.1051,23.0541,23.0614,40623.0
2016-03-22 11:25:00,31.67,31.73,31.66,31.73,37469.0,23.0614,23.1051,23.0541,23.1051,37469.0
2016-03-22 11:30:00,31.74,31.77,31.73,31.74,27141.0,23.1124,23.1342,23.1051,23.1124,27141.0
2016-03-22 11:35:00,31.75,31.83,31.74,31.81,31529.0,23.1197,23.1779,23.1124,23.1634,31529.0
2016-03-22 11:40:00,31.81,31.82,31.77,31.79,77836.0,23.1634,23.1706,23.1342,23.1488,77836.0
2016-03-22 11:45:00,31.79,31.79,31.76,31.76,15034.0,23.1488,23.1488,23.1269,23.1269,15034.0
2016-03-22 11:50:00,31.77,31.78,31.73,31.73,40415.0,23.1342,23.1415,23.1051,23.1051,40415.0
2016-03-22 11:55:00,31.74,31.79,31.73,31.75,55173.0,23.1124,23.1488,23.1051,23.1197,55173.0
2016-03-22 12:00:00,31.75,31.78,31.75,31.75,30529.0,23.1197,23.1415,23.1197,23.1197,30529.0
2016-03-22 12:05:00,31.75,31.75,31.7,31.72,34947.0,23.1197,23.1197,23.0833,23.0978,34947.0
2016-03-22 12:10:00,31.71,31.78,31.71,31.77,19111.0,23.0905,23.1415,23.0905,23.1342,19111.0
2016-03-22 12:15:00,31.77,31.81,31.73,31.8,38414.0,23.1342,23.1634,23.1051,23.1561,38414.0
2016-03-22 12:20:00,31.81,31.81,31.76,31.76,40383.0,23.1634,23.1634,23.1269,23.1269,40383.0
2016-03-22 12:25:00,31.77,31.8,31.74,31.79,35997.0,23.1342,23.1561,23.1124,23.1488,35997.0
2016-03-22 12:30:00,31.79,31.81,31.77,31.8,20873.0,23.1488,23.1634,23.1342,23.1561,20873.0
2016-03-22 12:35:00,31.79,31.8,31.77,31.77,22231.0,23.1488,23.1561,23.1342,23.1342,22231.0
2016-03-22 12:40:00,31.77,31.81,31.77,31.79,38740.0,23.1342,23.1634,23.1342,23.1488,38740.0
2016-03-22 12:45:00,31.78,31.81,31.78,31.81,15700.0,23.1415,23.1634,23.1415,23.1634,15700.0
2016-03-22 12:50:00,31.81,31.88,31.79,31.86,51995.0,23.1634,23.2143,23.1488,23.1998,51995.0
2016-03-22 12:55:00,31.87,31.91,31.86,31.88,42680.0,23.207,23.2362,23.1998,23.2143,42680.0
2016-03-22 13:00:00,31.87,31.93,31.86,31.92,29026.0,23.207,23.2507,23.1998,23.2435,29026.0
2016-03-22 13:05:00,31.91,31.92,31.85,31.86,27341.0,23.2362,23.2435,23.1925,23.1998,27341.0
2016-03-22 13:10:00,31.86,31.86,31.83,31.85,30210.0,23.1998,23.1998,23.1779,23.1925,30210.0
2016-03-22 13:15:00,31.85,31.91,31.84,31.9,15408.0,23.1925,23.2362,23.1852,23.2289,15408.0
2016-03-22 13:20:00,31.9,31.92,31.85,31.9,29384.0,23.2289,23.2435,23.1925,23.2289,29384.0
2016-03-22 13:25:00,31.9,31.94,31.83,31.84,65797.0,23.2289,23.258,23.1779,23.1852,65797.0
2016-03-22 13:30:00,31.84,31.86,31.79,31.86,37253.0,23.1852,23.1998,23.1488,23.1998,37253.0
2016-03-22 13:35:00,31.87,31.87,31.81,31.83,19463.0,23.207,23.207,23.1634,23.1779,19463.0
2016-03-22 13:40:00,31.84,31.88,31.84,31.88,11806.0,23.1852,23.2143,23.1852,23.2143,11806.0
2016-03-22 13:45:00,31.88,31.93,31.86,31.91,25108.0,23.2143,23.2507,23.1998,23.2362,25108.0
2016-03-22 13:50:00,31.91,31.95,31.9,31.92,11522.0,23.2362,23.2653,23.2289,23.2435,11522.0
2016-03-22 13:55:00,31.92,31.95,31.86,31.87,17122.0,23.2435,23.2653,23.1998,23.207,17122.0
2016-03-22 14:00:00,31.87,31.88,31.85,31.86,19651.0,23.207,23.2143,23.1925,23.1998,19651.0
2016-03-22 14:05:00,31.86,31.86,31.82,31.82,30934.0,23.1998,23.1998,23.1706,23.1706,30934.0
2016-03-22 14:10:00,31.81,31.86,31.81,31.86,23860.0,23.1634,23.1998,23.1634,23.1998,23860.0
2016-03-22 14:15:00,31.86,31.86,31.81,31.81,21435.0,23.1998,23.1998,23.1634,23.1634,21435.0
2016-03-22 14:20:00,31.81,31.81,31.77,31.8,17589.0,23.1634,23.1634,23.1342,23.1561,17589.0
2016-03-22 14:25:00,31.8,31.83,31.79,31.8,26994.0,23.1561,23.1779,23.1488,23.1561,26994.0
2016-03-22 14:30:00,31.8,31.81,31.77,31.79,20366.0,23.1561,23.1634,23.1342,23.1488,20366.0
2016-03-22 14:35:00,31.8,31.8,31.77,31.77,19510.0,23.1561,23.1561,23.1342,23.1342,19510.0
2016-03-22 14:40:00,31.77,31.82,31.77,31.82,16697.0,23.1342,23.1706,23.1342,23.1706,16697.0
2016-03-22 14:45:00,31.81,31.83,31.79,31.82,41643.0,23.1634,23.1779,23.1488,23.1706,41643.0
2016-03-22 14:50:00,31.82,31.82,31.76,31.78,18773.0,23.1706,23.1706,23.1269,23.1415,18773.0
2016-03-22 14:55:00,31.79,31.81,31.71,31.71,60131.0,23.1488,23.1634,23.0905,23.0905,60131.0
2016-03-22 15:00:00,31.71,31.75,31.71,31.72,23804.0,23.0905,23.1197,23.0905,23.0978,23804.0
2016-03-22 15:05:00,31.72,31.74,31.66,31.67,42831.0,23.0978,23.1124,23.0541,23.0614,42831.0
2016-03-22 15:10:00,31.68,31.73,31.67,31.7,14870.0,23.0687,23.1051,23.0614,23.0833,14870.0
2016-03-22 15:15:00,31.7,31.72,31.66,31.71,25246.0,23.0833,23.0978,23.0541,23.0905,25246.0
2016-03-22 15:20:00,31.71,31.71,31.68,31.68,17865.0,23.0905,23.0905,23.0687,23.0687,17865.0
2016-03-22 15:25:00,31.7,31.73,31.69,31.71,25701.0,23.0833,23.1051,23.076,23.0905,25701.0
2016-03-22 15:30:00,31.71,31.73,31.69,31.72,44259.0,23.0905,23.1051,23.076,23.0978,44259.0
2016-03-22 15:35:00,31.71,31.75,31.71,31.73,39034.0,23.0905,23.1197,23.0905,23.1051,39034.0
2016-03-22 15:40:00,31.73,31.77,31.72,31.76,49021.0,23.1051,23.1342,23.0978,23.1269,49021.0
2016-03-22 15:45:00,31.77,31.78,31.75,31.76,73254.0,23.1342,23.1415,23.1197,23.1269,73254.0
2016-03-22 15:50:00,31.75,31.78,31.75,31.76,78496.0,23.1197,23.1415,23.1197,23.1269,78496.0
2016-03-22 15:55:00,31.76,31.79,31.76,31.78,146999.0,23.1269,23.1488,23.1269,23.1415,146999.0
2016-03-23 09:30:00,32.0,32.0,31.68,31.8,67636.0,23.3017,23.3017,23.0687,23.1561,67636.0
2016-03-23 09:35:00,31.78,31.79,31.57,31.57,23671.0,23.1415,23.1488,22.9886,22.9886,23671.0
2016-03-23 09:40:00,31.55,31.61,31.52,31.56,25565.0,22.974,23.0177,22.9522,22.9813,25565.0
2016-03-23 09:45:00,31.57,31.75,31.57,31.69,50589.0,22.9886,23.1197,22.9886,23.076,50589.0
2016-03-23 09:50:00,31.7,31.85,31.69,31.77,20320.0,23.0833,23.1925,23.076,23.1342,20320.0
2016-03-23 09:55:00,31.77,31.77,31.72,31.77,23489.0,23.1342,23.1342,23.0978,23.1342,23489.0
2016-03-23 10:00:00,31.77,31.8,31.7,31.73,27877.0,23.1342,23.1561,23.0833,23.1051,27877.0
2016-03-23 10:05:00,31.72,31.86,31.7,31.85,28107.0,23.0978,23.1998,23.0833,23.1925,28107.0
2016-03-23 10:10:00,31.85,31.88,31.83,31.85,44880.0,23.1925,23.2143,23.1779,23.1925,44880.0
2016-03-23 10:15:00,31.85,31.86,31.75,31.85,30483.0,23.1925,23.1998,23.1197,23.1925,30483.0
2016-03-23 10:20:00,31.86,31.92,31.84,31.85,34855.0,23.1998,23.2435,23.1852,23.1925,34855.0
2016-03-23 10:25:00,31.86,31.89,31.78,31.79,15239.0,23.1998,23.2216,23.1415,23.1488,15239.0
2016-03-23 10:30:00,31.79,31.86,31.75,31.79,19289.0,23.1488,23.1998,23.1197,23.1488,19289.0
2016-03-23 10:35:00,31.8,31.84,31.79,31.83,15167.0,23.1561,23.1852,23.1488,23.1779,15167.0
2016-03-23 10:40:00,31.83,31.87,31.78,31.86,13736.0,23.1779,23.207,23.1415,23.1998,13736.0
2016-03-23 10:45:00,31.85,31.92,31.83,31.92,20735.0,23.1925,23.2435,23.1779,23.2435,20735.0
2016-03-23 10:50:00,31.92,31.92,31.82,31.85,13223.0,23.2435,23.2435,23.1706,23.1925,13223.0
2016-03-23 10:55:00,31.85,31.9,31.82,31.89,17545.0,23.1925,23.2289,23.1706,23.2216,17545.0
2016-03-23 11:00:00,31.88,31.88,31.8,31.81,28192.0,23.2143,23.2143,23.1561,23.1634,28192.0
2016-03-23 11:05:00,31.82,31.87,31.79,31.86,18504.0,23.1706,23.207,23.1488,23.1998,18504.0
2016-03-23 11:10:00,31.86,31.86,31.78,31.78,14141.0,23.1998,23.1998,23.1415,23.1415,14141.0
2016-03-23 11:15:00,31.78,31.8,31.72,31.72,7730.0,23.1415,23.1561,23.0978,23.0978,7730.0
2016-03-23 11:20:00,31.71,31.73,31.67,31.67,19759.0,23.0905,23.1051,23.0614,23.0614,19759.0
2016-03-23 11:25:00,31.67,31.7,31.62,31.66,22998.0,23.0614,23.0833,23.025,23.0541,22998.0
2016-03-23 11:30:00,31.67,31.68,31.61,31.64,28852.0,23.0614,23.0687,23.0177,23.0396,28852.0
2016-03-23 11:35:00,31.63,31.65,31.6,31.62,22867.0,23.0323,23.0468,23.0104,23.025,22867.0
2016-03-23 11:40:00,31.62,31.62,31.57,31.61,19279.0,23.025,23.025,22.9886,23.0177,19279.0
2016-03-23 11:45:00,31.61,31.67,31.61,31.65,24858.0,23.0177,23.0614,23.0177,23.0468,24858.0
2016-03-23 11:50:00,31.64,31.65,31.62,31.65,22603.0,23.0396,23.0468,23.025,23.0468,22603.0
2016-03-23 11:55:00,31.65,31.66,31.6,31.62,18238.0,23.0468,23.0541,23.0104,23.025,18238.0
2016-03-23 12:00:00,31.62,31.64,31.6,31.61,8536.0,23.025,23.0396,23.0104,23.0177,8536.0
2016-03-23 12:05:00,31.62,31.62,31.58,31.6,9582.0,23.025,23.025,22.9959,23.0104,9582.0
2016-03-23 12:10:00,31.61,31.63,31.6,31.63,11238.0,23.0177,23.0323,23.0104,23.0323,11238.0
2016-03-23 12:15:00,31.63,31.65,31.61,31.62,23466.0,23.0323,23.0468,23.0177,23.025,23466.0
2016-03-23 12:20:00,31.62,31.67,31.62,31.67,14768.0,23.025,23.0614,23.025,23.0614,14768.0
2016-03-23 12:25:00,31.67,31.67,31.63,31.66,23580.0,23.0614,23.0614,23.0323,23.0541,23580.0
2016-03-23 12:30:00,31.66,31.69,31.66,31.66,16228.0,23.0541,23.076,23.0541,23.0541,16228.0
2016-03-23 12:35:00,31.65,31.68,31.65,31.67,11451.0,23.0468,23.0687,23.0468,23.0614,11451.0
2016-03-23 12:40:00,31.67,31.69,31.66,31.66,17581.0,23.0614,23.076,23.0541,23.0541,17581.0
2016-03-23 12:45:00,31.66,31.67,31.64,31.65,10705.0,23.0541,23.0614,23.0396,23.0468,10705.0
2016-03-23 12:50:00,31.65,31.67,31.64,31.66,20558.0,23.0468,23.0614,23.0396,23.0541,20558.0
2016-03-23 12:55:00,31.66,31.67,31.65,31.66,13069.0,23.0541,23.0614,23.0468,23.0541,13069.0
2016-03-23 13:00:00,31.65,31.67,31.64,31.67,12121.0,23.0468,23.0614,23.0396,23.0614,12121.0
2016-03-23 13:05:00,31.67,31.67,31.6,31.61,25550.0,23.0614,23.0614,23.0104,23.0177,25550.0
2016-03-23 13:10:00,31.6,31.61,31.59,31.61,10291.0,23.0104,23.0177,23.0032,23.0177,10291.0
2016-03-23 13:15:00,31.6,31.61,31.58,31.58,8840.0,23.0104,23.0177,22.9959,22.9959,8840.0
2016-03-23 13:20:00,31.58,31.6,31.57,31.59,10844.0,22.9959,23.0104,22.9886,23.0032,10844.0
2016-03-23 13:25:00,31.59,31.59,31.56,31.58,9377.0,23.0032,23.0032,22.9813,22.9959,9377.0
2016-03-23 13:30:00,31.59,31.62,31.58,31.61,11067.0,23.0032,23.025,22.9959,23.0177,11067.0
2016-03-23 13:35:00,31.61,31.61,31.56,31.58,6934.0,23.0177,23.0177,22.9813,22.9959,6934.0
2016-03-23 13:40:00,31.57,31.59,31.56,31.59,5131.0,22.9886,23.0032,22.9813,23.0032,5131.0
2016-03-23 13:45:00,31.6,31.61,31.57,31.58,10193.0,23.0104,23.0177,22.9886,22.9959,10193.0
2016-03-23 13:50:00,31.58,31.59,31.53,31.53,27619.0,22.9959,23.0032,22.9595,22.9595,27619.0
2016-03-23 13:55:00,31.53,31.54,31.5,31.5,13377.0,22.9595,22.9667,22.9376,22.9376,13377.0
2016-03-23 14:00:00,31.51,31.55,31.5,31.53,23909.0,22.9449,22.974,22.9376,22.9595,23909.0
2016-03-23 14:05:00,31.53,31.54,31.5,31.53,11101.0,22.9595,22.9667,22.9376,22.9595,11101.0
2016-03-23 14:10:00,31.53,31.57,31.52,31.53,22106.0,22.9595,22.9886,22.9522,22.9595,22106.0
2016-03-23 14:15:00,31.52,31.56,31.52,31.54,51358.0,22.9522,22.9813,22.9522,22.9667,51358.0
2016-03-23 14:20:00,31.53,31.56,31.52,31.54,15604.0,22.9595,22.9813,22.9522,22.9667,15604.0
2016-03-23 14:25:00,31.54,31.58,31.53,31.55,42612.0,22.9667,22.9959,22.9595,22.974,42612.0
2016-03-23 14:30:00,31.55,31.56,31.53,31.55,33764.0,22.974,22.9813,22.9595,22.974,33764.0
2016-03-23 14:35:00,31.55,31.56,31.5,31.51,22900.0,22.974,22.9813,22.9376,22.9449,22900.0
2016-03-23 14:40:00,31.5,31.53,31.49,31.51,30998.0,22.9376,22.9595,22.9303,22.9449,30998.0
2016-03-23 14:45:00,31.52,31.56,31.45,31.46,83951.0,22.9522,22.9813,22.9012,22.9085,83951.0
2016-03-23 14:50:00,31.46,31.47,31.44,31.46,22347.0,22.9085,22.9158,22.8939,22.9085,22347.0
2016-03-23 14:55:00,31.47,31.5,31.46,31.46,15419.0,22.9158,22.9376,22.9085,22.9085,15419.0
2016-03-23 15:00:00,31.46,31.49,31.45,31.46,23254.0,22.9085,22.9303,22.9012,22.9085,23254.0
2016-03-23 15:05:00,31.46,31.47,31.44,31.44,12391.0,22.9085,22.9158,22.8939,22.8939,12391.0
2016-03-23 15:10:00,31.45,31.47,31.43,31.44,18251.0,22.9012,22.9158,22.8866,22.8939,18251.0
2016-03-23 15:15:00,31.45,31.47,31.43,31.44,17740.0,22.9012,22.9158,22.8866,22.8939,17740.0
2016-03-23 15:20:00,31.45,31.45,31.41,31.42,15702.0,22.9012,22.9012,22.8721,22.8794,15702.0
2016-03-23 15:25:00,31.42,31.44,31.4,31.43,40942.0,22.8794,22.8939,22.8648,22.8866,40942.0
2016-03-23 15:30:00,31.43,31.44,31.4,31.44,25268.0,22.8866,22.8939,22.8648,22.8939,25268.0
2016-03-23 15:35:00,31.44,31.48,31.44,31.45,48201.0,22.8939,22.9231,22.8939,22.9012,48201.0
2016-03-23 15:40:00,31.45,31.46,31.4,31.4,121165.0,22.9012,22.9085,22.8648,22.8648,121165.0
2016-03-23 15:45:00,31.41,31.43,31.4,31.4,111684.0,22.8721,22.8866,22.8648,22.8648,111684.0
2016-03-23 15:50:00,31.4,31.41,31.39,31.4,74450.0,22.8648,22.8721,22.8575,22.8648,74450.0
2016-03-23 15:55:00,31.4,31.46,31.39,31.42,128068.0,22.8648,22.9085,22.8575,22.8794,128068.0
2016-03-24 09:30:00,31.44,31.66,31.4,31.4,127130.0,22.8939,23.0541,22.8648,22.8648,127130.0
2016-03-24 09:35:00,31.4,31.46,31.35,31.35,43324.0,22.8648,22.9085,22.8284,22.8284,43324.0
2016-03-24 09:40:00,31.35,31.39,31.3,31.3,49840.0,22.8284,22.8575,22.792,22.792,49840.0
2016-03-24 09:45:00,31.29,31.29,31.23,31.26,39098.0,22.7847,22.7847,22.741,22.7629,39098.0
2016-03-24 09:50:00,31.26,31.35,31.25,31.27,12705.0,22.7629,22.8284,22.7556,22.7701,12705.0
2016-03-24 09:55:00,31.26,31.34,31.2,31.32,40266.0,22.7629,22.8211,22.7192,22.8065,40266.0
2016-03-24 10:00:00,31.32,31.32,31.21,31.23,15071.0,22.8065,22.8065,22.7264,22.741,15071.0
2016-03-24 10:05:00,31.23,31.25,31.2,31.21,10934.0,22.741,22.7556,22.7192,22.7264,10934.0
2016-03-24 10:10:00,31.21,31.22,31.12,31.18,41706.0,22.7264,22.7337,22.6609,22.7046,41706.0
2016-03-24 10:15:00,31.17,31.18,31.1,31.12,13972.0,22.6973,22.7046,22.6463,22.6609,13972.0
2016-03-24 10:20:00,31.1,31.16,31.1,31.1,31384.0,22.6463,22.69,22.6463,22.6463,31384.0
2016-03-24 10:25:00,31.11,31.11,31.05,31.05,24969.0,22.6536,22.6536,22.6099,22.6099,24969.0
2016-03-24 10:30:00,31.05,31.11,31.05,31.07,30266.0,22.6099,22.6536,22.6099,22.6245,30266.0
2016-03-24 10:35:00,31.06,31.07,31.0,31.04,86748.0,22.6172,22.6245,22.5735,22.6027,86748.0
2016-03-24 10:40:00,31.04,31.17,31.02,31.11,69522.0,22.6027,22.6973,22.5881,22.6536,69522.0
2016-03-24 10:45:00,31.1,31.14,31.03,31.06,29056.0,22.6463,22.6755,22.5954,22.6172,29056.0
2016-03-24 10:50:00,31.06,31.14,31.06,31.06,22811.0,22.6172,22.6755,22.6172,22.6172,22811.0
2016-03-24 10:55:00,31.06,31.1,31.04,31.09,34682.0,22.6172,22.6463,22.6027,22.6391,34682.0
2016-03-24 11:00:00,31.1,31.14,31.09,31.14,21417.0,22.6463,22.6755,22.6391,22.6755,21417.0
2016-03-24 11:05:00,31.14,31.17,31.09,31.1,18888.0,22.6755,22.6973,22.6391,22.6463,18888.0
2016-03-24 11:10:00,31.1,31.16,31.1,31.16,11092.0,22.6463,22.69,22.6463,22.69,11092.0
2016-03-24 11:15:00,31.16,31.19,31.15,31.18,17167.0,22.69,22.7119,22.6828,22.7046,17167.0
2016-03-24 11:20:00,31.17,31.17,31.12,31.12,12517.0,22.6973,22.6973,22.6609,22.6609,12517.0
2016-03-24 11:25:00,31.12,31.19,31.09,31.18,21039.0,22.6609,22.7119,22.6391,22.7046,21039.0
2016-03-24 11:30:00,31.18,31.19,31.13,31.14,23060.0,22.7046,22.7119,22.6682,22.6755,23060.0
2016-03-24 11:35:00,31.15,31.17,31.11,31.11,24615.0,22.6828,22.6973,22.6536,22.6536,24615.0
2016-03-24 11:40:00,31.11,31.16,31.11,31.15,21232.0,22.6536,22.69,22.6536,22.6828,21232.0
2016-03-24 11:45:00,31.14,31.14,31.04,31.08,18882.0,22.6755,22.6755,22.6027,22.6318,18882.0
2016-03-24 11:50:00,31.08,31.08,31.03,31.05,14370.0,22.6318,22.6318,22.5954,22.6099,14370.0
2016-03-24 11:55:00,31.05,31.08,31.03,31.08,18770.0,22.6099,22.6318,22.5954,22.6318,18770.0
2016-03-24 12:00:00,31.09,31.12,31.08,31.1,14311.0,22.6391,22.6609,22.6318,22.6463,14311.0
2016-03-24 12:05:00,31.09,31.17,31.08,31.17,15932.0,22.6391,22.6973,22.6318,22.6973,15932.0
2016-03-24 12:10:00,31.17,31.17,31.12,31.14,28266.0,22.6973,22.6973,22.6609,22.6755,28266.0
2016-03-24 12:15:00,31.14,31.17,31.12,31.12,8400.0,22.6755,22.6973,22.6609,22.6609,8400.0
2016-03-24 12:20:00,31.11,31.18,31.1,31.17,16625.0,22.6536,22.7046,22.6463,22.6973,16625.0
2016-03-24 12:25:00,31.17,31.19,31.13,31.17,23283.0,22.6973,22.7119,22.6682,22.6973,23283.0
2016-03-24 12:30:00,31.17,31.19,31.15,31.16,10649.0,22.6973,22.7119,22.6828,22.69,10649.0
2016-03-24 12:35:00,31.15,31.16,31.12,31.14,11900.0,22.6828,22.69,22.6609,22.6755,11900.0
2016-03-24 12:40:00,31.14,31.17,31.13,31.14,11383.0,22.6755,22.6973,22.6682,22.6755,11383.0
2016-03-24 12:45:00,31.15,31.22,31.15,31.22,12391.0,22.6828,22.7337,22.6828,22.7337,12391.0
2016-03-24 12:50:00,31.22,31.22,31.17,31.18,22728.0,22.7337,22.7337,22.6973,22.7046,22728.0
2016-03-24 12:55:00,31.18,31.22,31.16,31.2,6542.0,22.7046,22.7337,22.69,22.7192,6542.0
2016-03-24 13:00:00,31.2,31.23,31.19,31.21,13697.0,22.7192,22.741,22.7119,22.7264,13697.0
2016-03-24 13:05:00,31.21,31.26,31.21,31.24,11743.0,22.7264,22.7629,22.7264,22.7483,11743.0
2016-03-24 13:10:00,31.23,31.25,31.21,31.21,18797.0,22.741,22.7556,22.7264,22.7264,18797.0
2016-03-24 13:15:00,31.21,31.24,31.21,31.24,11527.0,22.7264,22.7483,22.7264,22.7483,11527.0
2016-03-24 13:20:00,31.25,31.25,31.16,31.18,15239.0,22.7556,22.7556,22.69,22.7046,15239.0
2016-03-24 13:25:00,31.18,31.19,31.15,31.17,11171.0,22.7046,22.7119,22.6828,22.6973,11171.0
2016-03-24 13:30:00,31.17,31.19,31.16,31.17,12693.0,22.6973,22.7119,22.69,22.6973,12693.0
2016-03-24 13:35:00,31.17,31.19,31.16,31.18,19970.0,22.6973,22.7119,22.69,22.7046,19970.0
2016-03-24 13:40:00,31.19,31.2,31.17,31.2,6724.0,22.7119,22.7192,22.6973,22.7192,6724.0
2016-03-24 13:45:00,31.2,31.2,31.17,31.18,4894.0,22.7192,22.7192,22.6973,22.7046,4894.0
2016-03-24 13:50:00,31.18,31.21,31.18,31.21,8819.0,22.7046,22.7264,22.7046,22.7264,8819.0
2016-03-24 13:55:00,31.21,31.22,31.19,31.19,13263.0,22.7264,22.7337,22.7119,22.7119,13263.0
2016-03-24 14:00:00,31.19,31.19,31.16,31.17,12498.0,22.7119,22.7119,22.69,22.6973,12498.0
2016-03-24 14:05:00,31.17,31.18,31.16,31.17,10024.0,22.6973,22.7046,22.69,22.6973,10024.0
2016-03-24 14:10:00,31.17,31.24,31.16,31.24,39395.0,22.6973,22.7483,22.69,22.7483,39395.0
2016-03-24 14:15:00,31.23,31.27,31.22,31.25,10570.0,22.741,22.7701,22.7337,22.7556,10570.0
2016-03-24 14:20:00,31.25,31.28,31.25,31.28,9019.0,22.7556,22.7774,22.7556,22.7774,9019.0
2016-03-24 14:25:00,31.27,31.27,31.24,31.25,38354.0,22.7701,22.7701,22.7483,22.7556,38354.0
2016-03-24 14:30:00,31.24,31.27,31.24,31.25,11832.0,22.7483,22.7701,22.7483,22.7556,11832.0
2016-03-24 14:35:00,31.25,31.3,31.25,31.27,11320.0,22.7556,22.792,22.7556,22.7701,11320.0
2016-03-24 14:40:00,31.26,31.29,31.26,31.27,15533.0,22.7629,22.7847,22.7629,22.7701,15533.0
2016-03-24 14:45:00,31.28,31.3,31.27,31.3,11901.0,22.7774,22.792,22.7701,22.792,11901.0
2016-03-24 14:50:00,31.3,31.34,31.29,31.29,14552.0,22.792,22.8211,22.7847,22.7847,14552.0
2016-03-24 14:55:00,31.29,31.29,31.26,31.26,10130.0,22.7847,22.7847,22.7629,22.7629,10130.0
2016-03-24 15:00:00,31.27,31.28,31.26,31.28,14385.0,22.7701,22.7774,22.7629,22.7774,14385.0
2016-03-24 15:05:00,31.28,31.28,31.25,31.25,23954.0,22.7774,22.7774,22.7556,22.7556,23954.0
2016-03-24 15:10:00,31.26,31.33,31.25,31.32,34234.0,22.7629,22.8138,22.7556,22.8065,34234.0
2016-03-24 15:15:00,31.33,31.33,31.3,31.31,15259.0,22.8138,22.8138,22.792,22.7993,15259.0
2016-03-24 15:20:00,31.31,31.32,31.26,31.28,27013.0,22.7993,22.8065,22.7629,22.7774,27013.0
2016-03-24 15:25:00,31.28,31.32,31.28,31.3,22575.0,22.7774,22.8065,22.7774,22.792,22575.0
2016-03-24 15:30:00,31.29,31.34,31.27,31.34,42699.0,22.7847,22.8211,22.7701,22.8211,42699.0
2016-03-24 15:35:00,31.34,31.39,31.33,31.39,76582.0,22.8211,22.8575,22.8138,22.8575,76582.0
2016-03-24 15:40:00,31.39,31.39,31.34,31.34,56248.0,22.8575,22.8575,22.8211,22.8211,56248.0
2016-03-24 15:45:00,31.35,31.36,31.32,31.34,75448.0,22.8284,22.8357,22.8065,22.8211,75448.0
2016-03-24 15:50:00,31.34,31.36,31.3,31.3,129184.0,22.8211,22.8357,22.792,22.792,129184.0
2016-03-24 15:55:00,31.3,31.31,31.24,31.28,372487.0,22.792,22.7993,22.7483,22.7774,372487.0
2016-03-28 09:30:00,31.29,31.4,31.24,31.33,52758.0,22.7847,22.8648,22.7483,22.8138,52758.0
2016-03-28 09:35:00,31.31,31.49,31.31,31.44,23876.0,22.7993,22.9303,22.7993,22.8939,23876.0
2016-03-28 09:40:00,31.44,31.56,31.43,31.55,71871.0,22.8939,22.9813,22.8866,22.974,71871.0
2016-03-28 09:45:00,31.54,31.58,31.45,31.49,38278.0,22.9667,22.9959,22.9012,22.9303,38278.0
2016-03-28 09:50:00,31.48,31.55,31.48,31.52,14225.0,22.9231,22.974,22.9231,22.9522,14225.0
2016-03-28 09:55:00,31.51,31.59,31.5,31.54,37958.0,22.9449,23.0032,22.9376,22.9667,37958.0
2016-03-28 10:00:00,31.55,31.62,31.55,31.59,20842.0,22.974,23.025,22.974,23.0032,20842.0
2016-03-28 10:05:00,31.6,31.66,31.59,31.65,28792.0,23.0104,23.0541,23.0032,23.0468,28792.0
2016-03-28 10:10:00,31.65,31.67,31.61,31.61,13184.0,23.0468,23.0614,23.0177,23.0177,13184.0
2016-03-28 10:15:00,31.61,31.67,31.58,31.61,16427.0,23.0177,23.0614,22.9959,23.0177,16427.0
2016-03-28 10:20:00,31.6,31.65,31.57,31.62,32322.0,23.0104,23.0468,22.9886,23.025,32322.0
2016-03-28 10:25:00,31.62,31.66,31.6,31.64,90562.0,23.025,23.0541,23.0104,23.0396,90562.0
2016-03-28 10:30:00,31.63,31.67,31.62,31.65,98156.0,23.0323,23.0614,23.025,23.0468,98156.0
2016-03-28 10:35:00,31.66,31.66,31.6,31.64,40387.0,23.0541,23.0541,23.0104,23.0396,40387.0
2016-03-28 10:40:00,31.63,31.63,31.55,31.58,27628.0,23.0323,23.0323,22.974,22.9959,27628.0
2016-03-28 10:45:00,31.57,31.57,31.48,31.56,31861.0,22.9886,22.9886,22.9231,22.9813,31861.0
2016-03-28 10:50:00,31.56,31.57,31.51,31.54,15052.0,22.9813,22.9886,22.9449,22.9667,15052.0
2016-03-28 10:55:00,31.55,31.59,31.53,31.57,28053.0,22.974,23.0032,22.9595,22.9886,28053.0
2016-03-28 11:00:00,31.58,31.62,31.51,31.51,45611.0,22.9959,23.025,22.9449,22.9449,45611.0
2016-03-28 11:05:00,31.52,31.56,31.51,31.53,23591.0,22.9522,22.9813,22.9449,22.9595,23591.0
2016-03-28 11:10:00,31.52,31.58,31.5,31.55,15734.0,22.9522,22.9959,22.9376,22.974,15734.0
2016-03-28 11:15:00,31.54,31.58,31.51,31.52,13313.0,22.9667,22.9959,22.9449,22.9522,13313.0
2016-03-28 11:20:00,31.52,31.57,31.5,31.55,13046.0,22.9522,22.9886,22.9376,22.974,13046.0
2016-03-28 11:25:00,31.56,31.57,31.52,31.54,57374.0,22.9813,22.9886,22.9522,22.9667,57374.0
2016-03-28 11:30:00,31.54,31.56,31.44,31.5,45135.0,22.9667,22.9813,22.8939,22.9376,45135.0
2016-03-28 11:35:00,31.5,31.5,31.44,31.44,29870.0,22.9376,22.9376,22.8939,22.8939,29870.0
2016-03-28 11:40:00,31.43,31.49,31.42,31.48,30256.0,22.8866,22.9303,22.8794,22.9231,30256.0
2016-03-28 11:45:00,31.49,31.54,31.48,31.5,12548.0,22.9303,22.9667,22.9231,22.9376,12548.0
2016-03-28 11:50:00,31.5,31.51,31.46,31.48,14102.0,22.9376,22.9449,22.9085,22.9231,14102.0
2016-03-28 11:55:00,31.49,31.53,31.48,31.51,12152.0,22.9303,22.9595,22.9231,22.9449,12152.0
2016-03-28 12:00:00,31.5,31.52,31.45,31.45,16669.0,22.9376,22.9522,22.9012,22.9012,16669.0
2016-03-28 12:05:00,31.45,31.47,31.42,31.45,18482.0,22.9012,22.9158,22.8794,22.9012,18482.0
2016-03-28 12:10:00,31.44,31.46,31.42,31.45,15841.0,22.8939,22.9085,22.8794,22.9012,15841.0
2016-03-28 12:15:00,31.45,31.51,31.44,31.49,13386.0,22.9012,22.9449,22.8939,22.9303,13386.0
2016-03-28 12:20:00,31.49,31.58,31.49,31.58,13384.0,22.9303,22.9959,22.9303,22.9959,13384.0
2016-03-28 12:25:00,31.57,31.58,31.54,31.56,18230.0,22.9886,22.9959,22.9667,22.9813,18230.0
2016-03-28 12:30:00,31.56,31.6,31.56,31.58,12521.0,22.9813,23.0104,22.9813,22.9959,12521.0
2016-03-28 12:35:00,31.59,31.63,31.58,31.58,24025.0,23.0032,23.0323,22.9959,22.9959,24025.0
2016-03-28 12:40:00,31.58,31.6,31.56,31.57,56139.0,22.9959,23.0104,22.9813,22.9886,56139.0
2016-03-28 12:45:00,31.57,31.65,31.57,31.65,14752.0,22.9886,23.0468,22.9886,23.0468,14752.0
2016-03-28 12:50:00,31.64,31.65,31.59,31.65,36489.0,23.0396,23.0468,23.0032,23.0468,36489.0
2016-03-28 12:55:00,31.65,31.68,31.61,31.64,11955.0,23.0468,23.0687,23.0177,23.0396,11955.0
2016-03-28 13:00:00,31.64,31.67,31.62,31.64,25535.0,23.0396,23.0614,23.025,23.0396,25535.0
2016-03-28 13:05:00,31.64,31.66,31.61,31.65,16798.0,23.0396,23.0541,23.0177,23.0468,16798.0
2016-03-28 13:10:00,31.65,31.66,31.61,31.64,14935.0,23.0468,23.0541,23.0177,23.0396,14935.0
2016-03-28 13:15:00,31.64,31.66,31.62,31.65,14389.0,23.0396,23.0541,23.025,23.0468,14389.0
2016-03-28 13:20:00,31.66,31.69,31.63,31.69,12670.0,23.0541,23.076,23.0323,23.076,12670.0
2016-03-28 13:25:00,31.68,31.7,31.64,31.64,31536.0,23.0687,23.0833,23.0396,23.0396,31536.0
2016-03-28 13:30:00,31.64,31.68,31.64,31.65,39634.0,23.0396,23.0687,23.0396,23.0468,39634.0
2016-03-28 13:35:00,31.65,31.69,31.63,31.64,20646.0,23.0468,23.076,23.0323,23.0396,20646.0
2016-03-28 13:40:00,31.64,31.67,31.63,31.65,13511.0,23.0396,23.0614,23.0323,23.0468,13511.0
2016-03-28 13:45:00,31.65,31.69,31.64,31.69,12007.0,23.0468,23.076,23.0396,23.076,12007.0
2016-03-28 13:50:00,31.69,31.71,31.67,31.67,12796.0,23.076,23.0905,23.0614,23.0614,12796.0
2016-03-28 13:55:00,31.68,31.71,31.67,31.68,13752.0,23.0687,23.0905,23.0614,23.0687,13752.0
2016-03-28 14:00:00,31.69,31.71,31.64,31.68,14534.0,23.076,23.0905,23.0396,23.0687,14534.0
2016-03-28 14:05:00,31.68,31.69,31.67,31.67,10487.0,23.0687,23.076,23.0614,23.0614,10487.0
2016-03-28 14:10:00,31.67,31.69,31.64,31.65,37343.0,23.0614,23.076,23.0396,23.0468,37343.0
2016-03-28 14:15:00,31.66,31.67,31.57,31.58,34833.0,23.0541,23.0614,22.9886,22.9959,34833.0
2016-03-28 14:20:00,31.58,31.58,31.54,31.58,19397.0,22.9959,22.9959,22.9667,22.9959,19397.0
2016-03-28 14:25:00,31.58,31.59,31.53,31.56,13792.0,22.9959,23.0032,22.9595,22.9813,13792.0
2016-03-28 14:30:00,31.56,31.56,31.51,31.51,17398.0,22.9813,22.9813,22.9449,22.9449,17398.0
2016-03-28 14:35:00,31.52,31.55,31.51,31.53,20892.0,22.9522,22.974,22.9449,22.9595,20892.0
2016-03-28 14:40:00,31.53,31.55,31.49,31.52,24268.0,22.9595,22.974,22.9303,22.9522,24268.0
2016-03-28 14:45:00,31.53,31.57,31.51,31.57,18536.0,22.9595,22.9886,22.9449,22.9886,18536.0
2016-03-28 14:50:00,31.58,31.59,31.51,31.52,24591.0,22.9959,23.0032,22.9449,22.9522,24591.0
2016-03-28 14:55:00,31.52,31.56,31.51,31.56,13561.0,22.9522,22.9813,22.9449,22.9813,13561.0
2016-03-28 15:00:00,31.56,31.58,31.54,31.54,15766.0,22.9813,22.9959,22.9667,22.9667,15766.0
2016-03-28 15:05:00,31.54,31.58,31.53,31.58,15658.0,22.9667,22.9959,22.9595,22.9959,15658.0
2016-03-28 15:10:00,31.57,31.58,31.55,31.56,21626.0,22.9886,22.9959,22.974,22.9813,21626.0
2016-03-28 15:15:00,31.56,31.57,31.54,31.55,16950.0,22.9813,22.9886,22.9667,22.974,16950.0
2016-03-28 15:20:00,31.54,31.57,31.53,31.53,19733.0,22.9667,22.9886,22.9595,22.9595,19733.0
2016-03-28 15:25:00,31.53,31.53,31.47,31.51,28543.0,22.9595,22.9595,22.9158,22.9449,28543.0
2016-03-28 15:30:00,31.51,31.52,31.49,31.5,32133.0,22.9449,22.9522,22.9303,22.9376,32133.0
2016-03-28 15:35:00,31.49,31.5,31.45,31.47,28682.0,22.9303,22.9376,22.9012,22.9158,28682.0
2016-03-28 15:40:00,31.47,31.51,31.47,31.48,36140.0,22.9158,22.9449,22.9158,22.9231,36140.0
2016-03-28 15:45:00,31.48,31.49,31.41,31.45,77764.0,22.9231,22.9303,22.8721,22.9012,77764.0
2016-03-28 15:50:00,31.44,31.47,31.44,31.44,67800.0,22.8939,22.9158,22.8939,22.8939,67800.0
2016-03-28 15:55:00,31.44,31.44,31.4,31.42,133588.0,22.8939,22.8939,22.8648,22.8794,133588.0
2016-03-29 09:30:00,31.72,31.73,31.5,31.66,77168.0,23.0978,23.1051,22.9376,23.0541,77168.0
2016-03-29 09:35:00,31.66,31.69,31.51,31.55,51203.0,23.0541,23.076,22.9449,22.974,51203.0
2016-03-29 09:40:00,31.56,31.63,31.55,31.6,60817.0,22.9813,23.0323,22.974,23.0104,60817.0
2016-03-29 09:45:00,31.61,31.65,31.56,31.61,24063.0,23.0177,23.0468,22.9813,23.0177,24063.0
2016-03-29 09:50:00,31.61,31.63,31.53,31.62,41501.0,23.0177,23.0323,22.9595,23.025,41501.0
2016-03-29 09:55:00,31.62,31.71,31.62,31.65,44049.0,23.025,23.0905,23.025,23.0468,44049.0
2016-03-29 10:00:00,31.65,31.71,31.64,31.65,39895.0,23.0468,23.0905,23.0396,23.0468,39895.0
2016-03-29 10:05:00,31.65,31.69,31.59,31.65,190596.0,23.0468,23.076,23.0032,23.0468,190596.0
2016-03-29 10:10:00,31.67,31.72,31.66,31.68,125699.0,23.0614,23.0978,23.0541,23.0687,125699.0
2016-03-29 10:15:00,31.69,31.72,31.64,31.7,35050.0,23.076,23.0978,23.0396,23.0833,35050.0
2016-03-29 10:20:00,31.69,31.69,31.64,31.66,28675.0,23.076,23.076,23.0396,23.0541,28675.0
2016-03-29 10:25:00,31.66,31.68,31.52,31.53,34547.0,23.0541,23.0687,22.9522,22.9595,34547.0
2016-03-29 10:30:00,31.53,31.55,31.49,31.53,28239.0,22.9595,22.974,22.9303,22.9595,28239.0
2016-03-29 10:35:00,31.53,31.58,31.53,31.57,49581.0,22.9595,22.9959,22.9595,22.9886,49581.0
2016-03-29 10:40:00,31.56,31.59,31.5,31.5,29376.0,22.9813,23.0032,22.9376,22.9376,29376.0
2016-03-29 10:45:00,31.51,31.55,31.5,31.53,38820.0,22.9449,22.974,22.9376,22.9595,38820.0
2016-03-29 10:50:00,31.54,31.58,31.53,31.54,22661.0,22.9667,22.9959,22.9595,22.9667,22661.0
2016-03-29 10:55:00,31.54,31.62,31.54,31.62,18179.0,22.9667,23.025,22.9667,23.025,18179.0
2016-03-29 11:00:00,31.63,31.65,31.57,31.58,24312.0,23.0323,23.0468,22.9886,22.9959,24312.0
2016-03-29 11:05:00,31.58,31.58,31.53,31.55,19513.0,22.9959,22.9959,22.9595,22.974,19513.0
2016-03-29 11:10:00,31.54,31.59,31.53,31.56,27571.0,22.9667,23.0032,22.9595,22.9813,27571.0
2016-03-29 11:15:00,31.56,31.58,31.45,31.46,34376.0,22.9813,22.9959,22.9012,22.9085,34376.0
2016-03-29 11:20:00,31.46,31.53,31.43,31.51,29911.0,22.9085,22.9595,22.8866,22.9449,29911.0
2016-03-29 11:25:00,31.51,31.52,31.47,31.51,32366.0,22.9449,22.9522,22.9158,22.9449,32366.0
2016-03-29 11:30:00,31.52,31.53,31.45,31.46,23784.0,22.9522,22.9595,22.9012,22.9085,23784.0
2016-03-29 11:35:00,31.45,31.45,31.36,31.38,42376.0,22.9012,22.9012,22.8357,22.8502,42376.0
2016-03-29 11:40:00,31.38,31.43,31.36,31.41,61496.0,22.8502,22.8866,22.8357,22.8721,61496.0
2016-03-29 11:45:00,31.41,31.53,31.41,31.5,35696.0,22.8721,22.9595,22.8721,22.9376,35696.0
2016-03-29 11:50:00,31.51,31.51,31.37,31.37,36716.0,22.9449,22.9449,22.843,22.843,36716.0
2016-03-29 11:55:00,31.37,31.38,31.28,31.3,30152.0,22.843,22.8502,22.7774,22.792,30152.0
2016-03-29 12:00:00,31.3,31.3,31.26,31.29,16779.0,22.792,22.792,22.7629,22.7847,16779.0
2016-03-29 12:05:00,31.29,31.31,31.24,31.27,56416.0,22.7847,22.7993,22.7483,22.7701,56416.0
2016-03-29 12:10:00,31.27,31.27,31.23,31.26,17865.0,22.7701,22.7701,22.741,22.7629,17865.0
2016-03-29 12:15:00,31.26,31.26,31.18,31.21,19179.0,22.7629,22.7629,22.7046,22.7264,19179.0
2016-03-29 12:20:00,31.22,31.33,31.22,31.31,31070.0,22.7337,22.8138,22.7337,22.7993,31070.0
2016-03-29 12:25:00,31.31,31.37,31.29,31.36,21981.0,22.7993,22.843,22.7847,22.8357,21981.0
2016-03-29 12:30:00,31.36,31.44,31.36,31.42,37759.0,22.8357,22.8939,22.8357,22.8794,37759.0
2016-03-29 12:35:00,31.43,31.45,31.4,31.45,17022.0,22.8866,22.9012,22.8648,22.9012,17022.0
2016-03-29 12:40:00,31.45,31.51,31.45,31.5,31555.0,22.9012,22.9449,22.9012,22.9376,31555.0
2016-03-29 12:45:00,31.5,31.5,31.45,31.47,20396.0,22.9376,22.9376,22.9012,22.9158,20396.0
2016-03-29 12:50:00,31.48,31.52,31.47,31.48,33932.0,22.9231,22.9522,22.9158,22.9231,33932.0
2016-03-29 12:55:00,31.48,31.49,31.43,31.47,36407.0,22.9231,22.9303,22.8866,22.9158,36407.0
2016-03-29 13:00:00,31.46,31.5,31.43,31.44,20050.0,22.9085,22.9376,22.8866,22.8939,20050.0
2016-03-29 13:05:00,31.43,31.46,31.39,31.46,20644.0,22.8866,22.9085,22.8575,22.9085,20644.0
2016-03-29 13:10:00,31.46,31.49,31.43,31.48,24330.0,22.9085,22.9303,22.8866,22.9231,24330.0
2016-03-29 13:15:00,31.48,31.51,31.47,31.5,14192.0,22.9231,22.9449,22.9158,22.9376,14192.0
2016-03-29 13:20:00,31.51,31.53,31.44,31.45,34767.0,22.9449,22.9595,22.8939,22.9012,34767.0
2016-03-29 13:25:00,31.45,31.53,31.45,31.53,26967.0,22.9012,22.9595,22.9012,22.9595,26967.0
2016-03-29 13:30:00,31.53,31.55,31.48,31.48,22451.0,22.9595,22.974,22.9231,22.9231,22451.0
2016-03-29 13:35:00,31.49,31.55,31.48,31.55,25748.0,22.9303,22.974,22.9231,22.974,25748.0
2016-03-29 13:40:00,31.55,31.59,31.55,31.57,19400.0,22.974,23.0032,22.974,22.9886,19400.0
2016-03-29 13:45:00,31.57,31.63,31.56,31.63,37307.0,22.9886,23.0323,22.9813,23.0323,37307.0
2016-03-29 13:50:00,31.63,31.63,31.56,31.58,23301.0,23.0323,23.0323,22.9813,22.9959,23301.0
2016-03-29 13:55:00,31.57,31.57,31.53,31.54,14080.0,22.9886,22.9886,22.9595,22.9667,14080.0
2016-03-29 14:00:00,31.54,31.56,31.52,31.56,14235.0,22.9667,22.9813,22.9522,22.9813,14235.0
2016-03-29 14:05:00,31.56,31.59,31.56,31.58,38512.0,22.9813,23.0032,22.9813,22.9959,38512.0
2016-03-29 14:10:00,31.58,31.61,31.58,31.61,16170.0,22.9959,23.0177,22.9959,23.0177,16170.0
2016-03-29 14:15:00,31.62,31.67,31.62,31.64,26582.0,23.025,23.0614,23.025,23.0396,26582.0
2016-03-29 14:20:00,31.64,31.64,31.56,31.58,29450.0,23.0396,23.0396,22.9813,22.9959,29450.0
2016-03-29 14:25:00,31.58,31.59,31.55,31.58,36393.0,22.9959,23.0032,22.974,22.9959,36393.0
2016-03-29 14:30:00,31.59,31.61,31.56,31.56,34401.0,23.0032,23.0177,22.9813,22.9813,34401.0
2016-03-29 14:35:00,31.57,31.62,31.56,31.59,36123.0,22.9886,23.025,22.9813,23.0032,36123.0
2016-03-29 14:40:00,31.59,31.62,31.57,31.58,56378.0,23.0032,23.025,22.9886,22.9959,56378.0
2016-03-29 14:45:00,31.59,31.65,31.58,31.65,27178.0,23.0032,23.0468,22.9959,23.0468,27178.0
2016-03-29 14:50:00,31.66,31.68,31.65,31.65,18053.0,23.0541,23.0687,23.0468,23.0468,18053.0
2016-03-29 14:55:00,31.65,31.65,31.61,31.65,19228.0,23.0468,23.0468,23.0177,23.0468,19228.0
2016-03-29 15:00:00,31.65,31.68,31.64,31.68,21633.0,23.0468,23.0687,23.0396,23.0687,21633.0
2016-03-29 15:05:00,31.68,31.68,31.63,31.65,23034.0,23.0687,23.0687,23.0323,23.0468,23034.0
2016-03-29 15:10:00,31.65,31.67,31.63,31.67,23451.0,23.0468,23.0614,23.0323,23.0614,23451.0
2016-03-29 15:15:00,31.67,31.69,31.65,31.69,17861.0,23.0614,23.076,23.0468,23.076,17861.0
2016-03-29 15:20:00,31.69,31.74,31.68,31.74,238678.0,23.076,23.1124,23.0687,23.1124,238678.0
2016-03-29 15:25:00,31.73,31.75,31.71,31.75,53657.0,23.1051,23.1197,23.0905,23.1197,53657.0
2016-03-29 15:30:00,31.74,31.75,31.7,31.71,108907.0,23.1124,23.1197,23.0833,23.0905,108907.0
2016-03-29 15:35:00,31.71,31.74,31.71,31.72,28217.0,23.0905,23.1124,23.0905,23.0978,28217.0
2016-03-29 15:40:00,31.72,31.76,31.7,31.71,58867.0,23.0978,23.1269,23.0833,23.0905,58867.0
2016-03-29 15:45:00,31.72,31.72,31.68,31.69,48540.0,23.0978,23.0978,23.0687,23.076,48540.0
2016-03-29 15:50:00,31.68,31.73,31.68,31.71,103408.0,23.0687,23.1051,23.0687,23.0905,103408.0
2016-03-29 15:55:00,31.7,31.74,31.69,31.72,251883.0,23.0833,23.1124,23.076,23.0978,251883.0
2016-03-30 09:30:00,31.65,31.74,31.57,31.71,37799.0,23.0468,23.1124,22.9886,23.0905,37799.0
2016-03-30 09:35:00,31.68,31.88,31.64,31.86,78457.0,23.0687,23.2143,23.0396,23.1998,78457.0
2016-03-30 09:40:00,31.88,31.97,31.85,31.96,29626.0,23.2143,23.2799,23.1925,23.2726,29626.0
2016-03-30 09:45:00,31.96,32.03,31.94,31.99,37552.0,23.2726,23.3236,23.258,23.2944,37552.0
2016-03-30 09:50:00,31.98,32.0,31.84,31.84,20943.0,23.2871,23.3017,23.1852,23.1852,20943.0
2016-03-30 09:55:00,31.85,31.85,31.81,31.82,25439.0,23.1925,23.1925,23.1634,23.1706,25439.0
2016-03-30 10:00:00,31.83,31.86,31.79,31.83,26546.0,23.1779,23.1998,23.1488,23.1779,26546.0
2016-03-30 10:05:00,31.83,31.88,31.82,31.86,22522.0,23.1779,23.2143,23.1706,23.1998,22522.0
2016-03-30 10:10:00,31.86,31.9,31.85,31.88,107338.0,23.1998,23.2289,23.1925,23.2143,107338.0
2016-03-30 10:15:00,31.89,31.9,31.82,31.83,13850.0,23.2216,23.2289,23.1706,23.1779,13850.0
2016-03-30 10:20:00,31.83,31.83,31.76,31.81,28853.0,23.1779,23.1779,23.1269,23.1634,28853.0
2016-03-30 10:25:00,31.81,31.84,31.79,31.82,19960.0,23.1634,23.1852,23.1488,23.1706,19960.0
2016-03-30 10:30:00,31.82,31.89,31.82,31.89,16150.0,23.1706,23.2216,23.1706,23.2216,16150.0
2016-03-30 10:35:00,31.9,31.94,31.9,31.92,20955.0,23.2289,23.258,23.2289,23.2435,20955.0
2016-03-30 10:40:00,31.93,31.99,31.89,31.89,21359.0,23.2507,23.2944,23.2216,23.2216,21359.0
2016-03-30 10:45:00,31.89,31.91,31.84,31.87,223283.0,23.2216,23.2362,23.1852,23.207,223283.0
2016-03-30 10:50:00,31.87,31.88,31.82,31.83,35802.0,23.207,23.2143,23.1706,23.1779,35802.0
2016-03-30 10:55:00,31.83,31.84,31.79,31.81,88484.0,23.1779,23.1852,23.1488,23.1634,88484.0
2016-03-30 11:00:00,31.81,31.86,31.79,31.86,52835.0,23.1634,23.1998,23.1488,23.1998,52835.0
2016-03-30 11:05:00,31.86,31.87,31.83,31.85,44607.0,23.1998,23.207,23.1779,23.1925,44607.0
2016-03-30 11:10:00,31.84,31.88,31.8,31.8,23542.0,23.1852,23.2143,23.1561,23.1561,23542.0
2016-03-30 11:15:00,31.8,31.81,31.67,31.68,29987.0,23.1561,23.1634,23.0614,23.0687,29987.0
2016-03-30 11:20:00,31.67,31.68,31.61,31.61,15649.0,23.0614,23.0687,23.0177,23.0177,15649.0
2016-03-30 11:25:00,31.61,31.63,31.59,31.59,22653.0,23.0177,23.0323,23.0032,23.0032,22653.0
2016-03-30 11:30:00,31.59,31.61,31.56,31.59,14310.0,23.0032,23.0177,22.9813,23.0032,14310.0
2016-03-30 11:35:00,31.6,31.61,31.59,31.61,33809.0,23.0104,23.0177,23.0032,23.0177,33809.0
2016-03-30 11:40:00,31.6,31.61,31.58,31.59,24350.0,23.0104,23.0177,22.9959,23.0032,24350.0
2016-03-30 11:45:00,31.59,31.7,31.58,31.7,31324.0,23.0032,23.0833,22.9959,23.0833,31324.0
2016-03-30 11:50:00,31.7,31.72,31.66,31.67,17074.0,23.0833,23.0978,23.0541,23.0614,17074.0
2016-03-30 11:55:00,31.67,31.7,31.65,31.67,13050.0,23.0614,23.0833,23.0468,23.0614,13050.0
2016-03-30 12:00:00,31.66,31.66,31.6,31.61,21811.0,23.0541,23.0541,23.0104,23.0177,21811.0
2016-03-30 12:05:00,31.61,31.62,31.58,31.59,19053.0,23.0177,23.025,22.9959,23.0032,19053.0
2016-03-30 12:10:00,31.59,31.59,31.54,31.56,22284.0,23.0032,23.0032,22.9667,22.9813,22284.0
2016-03-30 12:15:00,31.56,31.59,31.56,31.57,10363.0,22.9813,23.0032,22.9813,22.9886,10363.0
2016-03-30 12:20:00,31.57,31.59,31.52,31.52,8211.0,22.9886,23.0032,22.9522,22.9522,8211.0
2016-03-30 12:25:00,31.52,31.55,31.51,31.55,7435.0,22.9522,22.974,22.9449,22.974,7435.0
2016-03-30 12:30:00,31.55,31.61,31.54,31.59,17182.0,22.974,23.0177,22.9667,23.0032,17182.0
2016-03-30 12:35:00,31.58,31.58,31.52,31.53,12609.0,22.9959,22.9959,22.9522,22.9595,12609.0
2016-03-30 12:40:00,31.52,31.55,31.51,31.52,14268.0,22.9522,22.974,22.9449,22.9522,14268.0
2016-03-30 12:45:00,31.52,31.54,31.52,31.54,8401.0,22.9522,22.9667,22.9522,22.9667,8401.0
2016-03-30 12:50:00,31.55,31.56,31.49,31.49,28192.0,22.974,22.9813,22.9303,22.9303,28192.0
2016-03-30 12:55:00,31.48,31.54,31.48,31.53,14296.0,22.9231,22.9667,22.9231,22.9595,14296.0
2016-03-30 13:00:00,31.53,31.54,31.5,31.52,21265.0,22.9595,22.9667,22.9376,22.9522,21265.0
2016-03-30 13:05:00,31.52,31.52,31.47,31.48,28654.0,22.9522,22.9522,22.9158,22.9231,28654.0
2016-03-30 13:10:00,31.48,31.51,31.45,31.48,29644.0,22.9231,22.9449,22.9012,22.9231,29644.0
2016-03-30 13:15:00,31.48,31.5,31.47,31.5,10690.0,22.9231,22.9376,22.9158,22.9376,10690.0
2016-03-30 13:20:00,31.5,31.5,31.45,31.49,44555.0,22.9376,22.9376,22.9012,22.9303,44555.0
2016-03-30 13:25:00,31.49,31.49,31.46,31.46,15897.0,22.9303,22.9303,22.9085,22.9085,15897.0
2016-03-30 13:30:00,31.46,31.47,31.4,31.46,20406.0,22.9085,22.9158,22.8648,22.9085,20406.0
2016-03-30 13:35:00,31.46,31.48,31.45,31.47,7354.0,22.9085,22.9231,22.9012,22.9158,7354.0
2016-03-30 13:40:00,31.47,31.51,31.47,31.49,14937.0,22.9158,22.9449,22.9158,22.9303,14937.0
2016-03-30 13:45:00,31.49,31.55,31.48,31.54,26491.0,22.9303,22.974,22.9231,22.9667,26491.0
2016-03-30 13:50:00,31.54,31.55,31.5,31.5,15636.0,22.9667,22.974,22.9376,22.9376,15636.0
2016-03-30 13:55:00,31.5,31.51,31.47,31.48,18377.0,22.9376,22.9449,22.9158,22.9231,18377.0
2016-03-30 14:00:00,31.48,31.52,31.47,31.51,16032.0,22.9231,22.9522,22.9158,22.9449,16032.0
2016-03-30 14:05:00,31.51,31.57,31.51,31.57,18058.0,22.9449,22.9886,22.9449,22.9886,18058.0
2016-03-30 14:10:00,31.56,31.58,31.54,31.55,17946.0,22.9813,22.9959,22.9667,22.974,17946.0
2016-03-30 14:15:00,31.54,31.56,31.52,31.55,12783.0,22.9667,22.9813,22.9522,22.974,12783.0
2016-03-30 14:20:00,31.55,31.58,31.55,31.57,15489.0,22.974,22.9959,22.974,22.9886,15489.0
2016-03-30 14:25:00,31.56,31.58,31.54,31.58,12321.0,22.9813,22.9959,22.9667,22.9959,12321.0
2016-03-30 14:30:00,31.58,31.6,31.57,31.59,20095.0,22.9959,23.0104,22.9886,23.0032,20095.0
2016-03-30 14:35:00,31.59,31.61,31.58,31.6,12809.0,23.0032,23.0177,22.9959,23.0104,12809.0
2016-03-30 14:40:00,31.61,31.63,31.59,31.63,18672.0,23.0177,23.0323,23.0032,23.0323,18672.0
2016-03-30 14:45:00,31.62,31.66,31.61,31.64,19945.0,23.025,23.0541,23.0177,23.0396,19945.0
2016-03-30 14:50:00,31.65,31.69,31.64,31.69,14527.0,23.0468,23.076,23.0396,23.076,14527.0
2016-03-30 14:55:00,31.69,31.71,31.67,31.7,32917.0,23.076,23.0905,23.0614,23.0833,32917.0
2016-03-30 15:00:00,31.69,31.7,31.68,31.68,17783.0,23.076,23.0833,23.0687,23.0687,17783.0
2016-03-30 15:05:00,31.67,31.67,31.64,31.66,31697.0,23.0614,23.0614,23.0396,23.0541,31697.0
2016-03-30 15:10:00,31.65,31.66,31.64,31.64,11590.0,23.0468,23.0541,23.0396,23.0396,11590.0
2016-03-30 15:15:00,31.64,31.68,31.64,31.68,37474.0,23.0396,23.0687,23.0396,23.0687,37474.0
2016-03-30 15:20:00,31.68,31.69,31.66,31.66,27660.0,23.0687,23.076,23.0541,23.0541,27660.0
2016-03-30 15:25:00,31.67,31.69,31.66,31.66,29445.0,23.0614,23.076,23.0541,23.0541,29445.0
2016-03-30 15:30:00,31.66,31.66,31.62,31.63,43085.0,23.0541,23.0541,23.025,23.0323,43085.0
2016-03-30 15:35:00,31.63,31.65,31.61,31.61,28813.0,23.0323,23.0468,23.0177,23.0177,28813.0
2016-03-30 15:40:00,31.61,31.62,31.57,31.6,53144.0,23.0177,23.025,22.9886,23.0104,53144.0
2016-03-30 15:45:00,31.59,31.6,31.56,31.59,62741.0,23.0032,23.0104,22.9813,23.0032,62741.0
2016-03-30 15:50:00,31.59,31.62,31.57,31.6,63993.0,23.0032,23.025,22.9886,23.0104,63993.0
2016-03-30 15:55:00,31.59,31.6,31.56,31.57,144263.0,23.0032,23.0104,22.9813,22.9886,144263.0
2016-03-31 09:30:00,31.93,32.5,31.92,32.42,136636.0,23.2507,23.6658,23.2435,23.6075,136636.0
2016-03-31 09:35:00,32.42,32.48,32.34,32.48,103782.0,23.6075,23.6512,23.5493,23.6512,103782.0
2016-03-31 09:40:00,32.45,32.65,32.45,32.47,167335.0,23.6294,23.775,23.6294,23.644,167335.0
2016-03-31 09:45:00,32.47,32.56,32.44,32.51,123920.0,23.644,23.7095,23.6221,23.6731,123920.0
2016-03-31 09:50:00,32.52,32.59,32.46,32.52,71625.0,23.6804,23.7313,23.6367,23.6804,71625.0
2016-03-31 09:55:00,32.53,32.78,32.53,32.78,106270.0,23.6876,23.8697,23.6876,23.8697,106270.0
2016-03-31 10:00:00,32.76,32.76,32.6,32.65,104132.0,23.8551,23.8551,23.7386,23.775,104132.0
2016-03-31 10:05:00,32.65,32.65,32.58,32.64,129266.0,23.775,23.775,23.7241,23.7677,129266.0
2016-03-31 10:10:00,32.64,32.89,32.64,32.83,163676.0,23.7677,23.9498,23.7677,23.9061,163676.0
2016-03-31 10:15:00,32.82,32.87,32.77,32.8,91073.0,23.8988,23.9352,23.8624,23.8842,91073.0
2016-03-31 10:20:00,32.8,32.87,32.79,32.84,50487.0,23.8842,23.9352,23.877,23.9134,50487.0
2016-03-31 10:25:00,32.83,32.84,32.74,32.74,56217.0,23.9061,23.9134,23.8406,23.8406,56217.0
2016-03-31 10:30:00,32.75,32.78,32.65,32.66,85267.0,23.8478,23.8697,23.775,23.7823,85267.0
2016-03-31 10:35:00,32.67,32.74,32.66,32.74,91845.0,23.7896,23.8406,23.7823,23.8406,91845.0
2016-03-31 10:40:00,32.73,32.82,32.73,32.82,62278.0,23.8333,23.8988,23.8333,23.8988,62278.0
2016-03-31 10:45:00,32.82,32.83,32.7,32.71,137994.0,23.8988,23.9061,23.8114,23.8187,137994.0
2016-03-31 10:50:00,32.7,32.7,32.58,32.59,116695.0,23.8114,23.8114,23.7241,23.7313,116695.0
2016-03-31 10:55:00,32.59,32.6,32.55,32.58,43075.0,23.7313,23.7386,23.7022,23.7241,43075.0
2016-03-31 11:00:00,32.59,32.61,32.57,32.57,42209.0,23.7313,23.7459,23.7168,23.7168,42209.0
2016-03-31 11:05:00,32.58,32.61,32.57,32.59,35164.0,23.7241,23.7459,23.7168,23.7313,35164.0
2016-03-31 11:10:00,32.59,32.61,32.57,32.59,28778.0,23.7313,23.7459,23.7168,23.7313,28778.0
2016-03-31 11:15:00,32.6,32.68,32.58,32.66,39993.0,23.7386,23.7969,23.7241,23.7823,39993.0
2016-03-31 11:20:00,32.66,32.67,32.61,32.66,45761.0,23.7823,23.7896,23.7459,23.7823,45761.0
2016-03-31 11:25:00,32.67,32.67,32.61,32.62,25110.0,23.7896,23.7896,23.7459,23.7532,25110.0
2016-03-31 11:30:00,32.61,32.71,32.6,32.69,45958.0,23.7459,23.8187,23.7386,23.8041,45958.0
2016-03-31 11:35:00,32.68,32.77,32.68,32.73,29256.0,23.7969,23.8624,23.7969,23.8333,29256.0
2016-03-31 11:40:00,32.74,32.79,32.74,32.77,25195.0,23.8406,23.877,23.8406,23.8624,25195.0
2016-03-31 11:45:00,32.77,32.87,32.77,32.87,37540.0,23.8624,23.9352,23.8624,23.9352,37540.0
2016-03-31 11:50:00,32.86,32.92,32.84,32.9,153129.0,23.9279,23.9716,23.9134,23.9571,153129.0
2016-03-31 11:55:00,32.89,32.98,32.89,32.9,34516.0,23.9498,24.0153,23.9498,23.9571,34516.0
2016-03-31 12:00:00,32.9,32.91,32.8,32.82,44938.0,23.9571,23.9643,23.8842,23.8988,44938.0
2016-03-31 12:05:00,32.82,32.93,32.82,32.86,32403.0,23.8988,23.9789,23.8988,23.9279,32403.0
2016-03-31 12:10:00,32.86,32.87,32.84,32.85,16312.0,23.9279,23.9352,23.9134,23.9207,16312.0
2016-03-31 12:15:00,32.86,32.91,32.85,32.91,41478.0,23.9279,23.9643,23.9207,23.9643,41478.0
2016-03-31 12:20:00,32.91,32.91,32.86,32.89,27284.0,23.9643,23.9643,23.9279,23.9498,27284.0
2016-03-31 12:25:00,32.89,32.9,32.85,32.9,28808.0,23.9498,23.9571,23.9207,23.9571,28808.0
2016-03-31 12:30:00,32.9,32.9,32.82,32.82,21528.0,23.9571,23.9571,23.8988,23.8988,21528.0
2016-03-31 12:35:00,32.81,32.85,32.79,32.85,14627.0,23.8915,23.9207,23.877,23.9207,14627.0
2016-03-31 12:40:00,32.85,32.86,32.81,32.81,22354.0,23.9207,23.9279,23.8915,23.8915,22354.0
2016-03-31 12:45:00,32.81,32.83,32.81,32.82,13704.0,23.8915,23.9061,23.8915,23.8988,13704.0
2016-03-31 12:50:00,32.82,32.86,32.81,32.86,25307.0,23.8988,23.9279,23.8915,23.9279,25307.0
2016-03-31 12:55:00,32.86,32.9,32.86,32.9,19686.0,23.9279,23.9571,23.9279,23.9571,19686.0
2016-03-31 13:00:00,32.89,32.9,32.83,32.83,19762.0,23.9498,23.9571,23.9061,23.9061,19762.0
2016-03-31 13:05:00,32.82,32.84,32.81,32.82,20581.0,23.8988,23.9134,23.8915,23.8988,20581.0
2016-03-31 13:10:00,32.82,32.84,32.81,32.82,13230.0,23.8988,23.9134,23.8915,23.8988,13230.0
2016-03-31 13:15:00,32.82,32.82,32.74,32.74,25663.0,23.8988,23.8988,23.8406,23.8406,25663.0
2016-03-31 13:20:00,32.75,32.76,32.74,32.75,13009.0,23.8478,23.8551,23.8406,23.8478,13009.0
2016-03-31 13:25:00,32.75,32.75,32.67,32.71,32421.0,23.8478,23.8478,23.7896,23.8187,32421.0
2016-03-31 13:30:00,32.72,32.72,32.66,32.68,31223.0,23.826,23.826,23.7823,23.7969,31223.0
2016-03-31 13:35:00,32.68,32.75,32.66,32.68,56970.0,23.7969,23.8478,23.7823,23.7969,56970.0
2016-03-31 13:40:00,32.68,32.68,32.6,32.61,35362.0,23.7969,23.7969,23.7386,23.7459,35362.0
2016-03-31 13:45:00,32.61,32.63,32.59,32.62,25480.0,23.7459,23.7605,23.7313,23.7532,25480.0
2016-03-31 13:50:00,32.63,32.64,32.58,32.58,26988.0,23.7605,23.7677,23.7241,23.7241,26988.0
2016-03-31 13:55:00,32.58,32.59,32.52,32.54,49066.0,23.7241,23.7313,23.6804,23.6949,49066.0
2016-03-31 14:00:00,32.55,32.58,32.54,32.58,27052.0,23.7022,23.7241,23.6949,23.7241,27052.0
2016-03-31 14:05:00,32.58,32.64,32.57,32.64,25775.0,23.7241,23.7677,23.7168,23.7677,25775.0
2016-03-31 14:10:00,32.64,32.64,32.56,32.58,58186.0,23.7677,23.7677,23.7095,23.7241,58186.0
2016-03-31 14:15:00,32.59,32.65,32.58,32.62,40592.0,23.7313,23.775,23.7241,23.7532,40592.0
2016-03-31 14:20:00,32.62,32.62,32.53,32.53,19559.0,23.7532,23.7532,23.6876,23.6876,19559.0
2016-03-31 14:25:00,32.52,32.53,32.5,32.53,30172.0,23.6804,23.6876,23.6658,23.6876,30172.0
2016-03-31 14:30:00,32.53,32.56,32.52,32.55,27562.0,23.6876,23.7095,23.6804,23.7022,27562.0
2016-03-31 14:35:00,32.55,32.57,32.52,32.52,44394.0,23.7022,23.7168,23.6804,23.6804,44394.0
2016-03-31 14:40:00,32.51,32.51,32.44,32.45,34780.0,23.6731,23.6731,23.6221,23.6294,34780.0
2016-03-31 14:45:00,32.44,32.46,32.4,32.46,41661.0,23.6221,23.6367,23.593,23.6367,41661.0
2016-03-31 14:50:00,32.46,32.47,32.43,32.47,25838.0,23.6367,23.644,23.6148,23.644,25838.0
2016-03-31 14:55:00,32.47,32.47,32.41,32.44,38942.0,23.644,23.644,23.6003,23.6221,38942.0
2016-03-31 15:00:00,32.44,32.51,32.43,32.51,21700.0,23.6221,23.6731,23.6148,23.6731,21700.0
2016-03-31 15:05:00,32.51,32.56,32.49,32.55,38727.0,23.6731,23.7095,23.6585,23.7022,38727.0
2016-03-31 15:10:00,32.55,32.56,32.49,32.51,40122.0,23.7022,23.7095,23.6585,23.6731,40122.0
2016-03-31 15:15:00,32.52,32.55,32.51,32.54,38120.0,23.6804,23.7022,23.6731,23.6949,38120.0
2016-03-31 15:20:00,32.53,32.55,32.53,32.54,31715.0,23.6876,23.7022,23.6876,23.6949,31715.0
2016-03-31 15:25:00,32.55,32.55,32.49,32.49,61484.0,23.7022,23.7022,23.6585,23.6585,61484.0
2016-03-31 15:30:00,32.5,32.54,32.49,32.52,63841.0,23.6658,23.6949,23.6585,23.6804,63841.0
2016-03-31 15:35:00,32.51,32.51,32.47,32.49,77926.0,23.6731,23.6731,23.644,23.6585,77926.0
2016-03-31 15:40:00,32.5,32.5,32.45,32.46,132262.0,23.6658,23.6658,23.6294,23.6367,132262.0
2016-03-31 15:45:00,32.46,32.53,32.46,32.52,247303.0,23.6367,23.6876,23.6367,23.6804,247303.0
2016-03-31 15:50:00,32.51,32.52,32.48,32.5,138758.0,23.6731,23.6804,23.6512,23.6658,138758.0
2016-03-31 15:55:00,32.5,32.51,32.47,32.49,312891.0,23.6658,23.6731,23.644,23.6585,312891.0
2016-04-01 09:30:00,32.17,32.38,32.17,32.3,79794.0,23.4255,23.5784,23.4255,23.5202,79794.0
2016-04-01 09:35:00,32.31,32.33,31.87,31.89,126906.0,23.5274,23.542,23.207,23.2216,126906.0
2016-04-01 09:40:00,31.88,31.92,31.73,31.73,79947.0,23.2143,23.2435,23.1051,23.1051,79947.0
2016-04-01 09:45:00,31.75,31.86,31.73,31.84,141411.0,23.1197,23.1998,23.1051,23.1852,141411.0
2016-04-01 09:50:00,31.85,31.93,31.68,31.76,60568.0,23.1925,23.2507,23.0687,23.1269,60568.0
2016-04-01 09:55:00,31.76,31.87,31.7,31.83,58252.0,23.1269,23.207,23.0833,23.1779,58252.0
2016-04-01 10:00:00,31.84,31.84,31.6,31.73,103248.0,23.1852,23.1852,23.0104,23.1051,103248.0
2016-04-01 10:05:00,31.73,31.79,31.64,31.65,70112.0,23.1051,23.1488,23.0396,23.0468,70112.0
2016-04-01 10:10:00,31.64,31.76,31.64,31.74,60919.0,23.0396,23.1269,23.0396,23.1124,60919.0
2016-04-01 10:15:00,31.74,31.79,31.72,31.76,48016.0,23.1124,23.1488,23.0978,23.1269,48016.0
2016-04-01 10:20:00,31.76,31.8,31.71,31.74,60461.0,23.1269,23.1561,23.0905,23.1124,60461.0
2016-04-01 10:25:00,31.73,31.8,31.69,31.8,41940.0,23.1051,23.1561,23.076,23.1561,41940.0
2016-04-01 10:30:00,31.78,31.78,31.71,31.71,32262.0,23.1415,23.1415,23.0905,23.0905,32262.0
2016-04-01 10:35:00,31.71,31.79,31.71,31.78,72650.0,23.0905,23.1488,23.0905,23.1415,72650.0
2016-04-01 10:40:00,31.78,31.85,31.76,31.84,66216.0,23.1415,23.1925,23.1269,23.1852,66216.0
2016-04-01 10:45:00,31.84,31.88,31.8,31.82,77277.0,23.1852,23.2143,23.1561,23.1706,77277.0
2016-04-01 10:50:00,31.81,31.81,31.75,31.79,61459.0,23.1634,23.1634,23.1197,23.1488,61459.0
2016-04-01 10:55:00,31.78,31.83,31.72,31.82,67264.0,23.1415,23.1779,23.0978,23.1706,67264.0
2016-04-01 11:00:00,31.82,32.0,31.82,32.0,76366.0,23.1706,23.3017,23.1706,23.3017,76366.0
2016-04-01 11:05:00,31.99,32.0,31.92,31.95,74480.0,23.2944,23.3017,23.2435,23.2653,74480.0
2016-04-01 11:10:00,31.95,32.02,31.95,32.01,31757.0,23.2653,23.3163,23.2653,23.309,31757.0
2016-04-01 11:15:00,32.0,32.02,31.92,31.94,54400.0,23.3017,23.3163,23.2435,23.258,54400.0
2016-04-01 11:20:00,31.94,31.98,31.91,31.98,27973.0,23.258,23.2871,23.2362,23.2871,27973.0
2016-04-01 11:25:00,31.97,32.0,31.92,31.95,44882.0,23.2799,23.3017,23.2435,23.2653,44882.0
2016-04-01 11:30:00,31.95,31.97,31.93,31.97,29982.0,23.2653,23.2799,23.2507,23.2799,29982.0
2016-04-01 11:35:00,31.97,32.05,31.96,31.96,42287.0,23.2799,23.3381,23.2726,23.2726,42287.0
2016-04-01 11:40:00,31.96,32.1,31.96,32.1,125782.0,23.2726,23.3745,23.2726,23.3745,125782.0
2016-04-01 11:45:00,32.1,32.12,32.03,32.03,45938.0,23.3745,23.3891,23.3236,23.3236,45938.0
2016-04-01 11:50:00,32.02,32.03,31.95,31.98,33414.0,23.3163,23.3236,23.2653,23.2871,33414.0
2016-04-01 11:55:00,31.98,32.08,31.98,32.08,19754.0,23.2871,23.36,23.2871,23.36,19754.0
2016-04-01 12:00:00,32.08,32.1,32.04,32.07,16665.0,23.36,23.3745,23.3308,23.3527,16665.0
2016-04-01 12:05:00,32.07,32.09,32.04,32.05,14786.0,23.3527,23.3672,23.3308,23.3381,14786.0
2016-04-01 12:10:00,32.06,32.07,32.05,32.06,12777.0,23.3454,23.3527,23.3381,23.3454,12777.0
2016-04-01 12:15:00,32.07,32.1,32.06,32.1,13857.0,23.3527,23.3745,23.3454,23.3745,13857.0
2016-04-01 12:20:00,32.09,32.1,32.05,32.07,19624.0,23.3672,23.3745,23.3381,23.3527,19624.0
2016-04-01 12:25:00,32.07,32.07,32.03,32.05,18806.0,23.3527,23.3527,23.3236,23.3381,18806.0
2016-04-01 12:30:00,32.05,32.06,31.99,31.99,13865.0,23.3381,23.3454,23.2944,23.2944,13865.0
2016-04-01 12:35:00,31.98,32.01,31.94,31.95,27121.0,23.2871,23.309,23.258,23.2653,27121.0
2016-04-01 12:40:00,31.95,31.99,31.95,31.96,24963.0,23.2653,23.2944,23.2653,23.2726,24963.0
2016-04-01 12:45:00,31.96,32.0,31.95,31.99,16109.0,23.2726,23.3017,23.2653,23.2944,16109.0
2016-04-01 12:50:00,31.98,31.99,31.92,31.93,22260.0,23.2871,23.2944,23.2435,23.2507,22260.0
2016-04-01 12:55:00,31.93,32.01,31.93,32.01,87052.0,23.2507,23.309,23.2507,23.309,87052.0
2016-04-01 13:00:00,32.01,32.04,32.0,32.02,14596.0,23.309,23.3308,23.3017,23.3163,14596.0
2016-04-01 13:05:00,32.01,32.04,31.99,32.03,18206.0,23.309,23.3308,23.2944,23.3236,18206.0
2016-04-01 13:10:00,32.02,32.08,32.02,32.07,19514.0,23.3163,23.36,23.3163,23.3527,19514.0
2016-04-01 13:15:00,32.07,32.12,32.06,32.11,20879.0,23.3527,23.3891,23.3454,23.3818,20879.0
2016-04-01 13:20:00,32.11,32.12,32.08,32.11,14673.0,23.3818,23.3891,23.36,23.3818,14673.0
2016-04-01 13:25:00,32.11,32.12,32.1,32.1,10862.0,23.3818,23.3891,23.3745,23.3745,10862.0
2016-04-01 13:30:00,32.11,32.14,32.09,32.13,16497.0,23.3818,23.4037,23.3672,23.3964,16497.0
2016-04-01 13:35:00,32.13,32.19,32.12,32.19,26385.0,23.3964,23.4401,23.3891,23.4401,26385.0
2016-04-01 13:40:00,32.19,32.2,32.17,32.18,20068.0,23.4401,23.4473,23.4255,23.4328,20068.0
2016-04-01 13:45:00,32.18,32.2,32.17,32.2,53867.0,23.4328,23.4473,23.4255,23.4473,53867.0
2016-04-01 13:50:00,32.2,32.21,32.18,32.19,8973.0,23.4473,23.4546,23.4328,23.4401,8973.0
2016-04-01 13:55:00,32.19,32.19,32.17,32.17,9674.0,23.4401,23.4401,23.4255,23.4255,9674.0
2016-04-01 14:00:00,32.18,32.19,32.15,32.19,25406.0,23.4328,23.4401,23.4109,23.4401,25406.0
2016-04-01 14:05:00,32.19,32.19,32.16,32.16,11006.0,23.4401,23.4401,23.4182,23.4182,11006.0
2016-04-01 14:10:00,32.16,32.18,32.15,32.18,15441.0,23.4182,23.4328,23.4109,23.4328,15441.0
2016-04-01 14:15:00,32.18,32.2,32.17,32.18,13502.0,23.4328,23.4473,23.4255,23.4328,13502.0
2016-04-01 14:20:00,32.18,32.18,32.13,32.16,16650.0,23.4328,23.4328,23.3964,23.4182,16650.0
2016-04-01 14:25:00,32.16,32.16,32.13,32.15,14135.0,23.4182,23.4182,23.3964,23.4109,14135.0
2016-04-01 14:30:00,32.15,32.17,32.14,32.14,31877.0,23.4109,23.4255,23.4037,23.4037,31877.0
2016-04-01 14:35:00,32.14,32.17,32.13,32.15,20873.0,23.4037,23.4255,23.3964,23.4109,20873.0
2016-04-01 14:40:00,32.15,32.16,32.13,32.16,12905.0,23.4109,23.4182,23.3964,23.4182,12905.0
2016-04-01 14:45:00,32.16,32.19,32.15,32.16,25377.0,23.4182,23.4401,23.4109,23.4182,25377.0
2016-04-01 14:50:00,32.16,32.17,32.13,32.13,76669.0,23.4182,23.4255,23.3964,23.3964,76669.0
2016-04-01 14:55:00,32.13,32.15,32.13,32.13,11087.0,23.3964,23.4109,23.3964,23.3964,11087.0
2016-04-01 15:00:00,32.13,32.17,32.12,32.17,38162.0,23.3964,23.4255,23.3891,23.4255,38162.0
2016-04-01 15:05:00,32.17,32.18,32.16,32.18,9601.0,23.4255,23.4328,23.4182,23.4328,9601.0
2016-04-01 15:10:00,32.18,32.19,32.16,32.16,31268.0,23.4328,23.4401,23.4182,23.4182,31268.0
2016-04-01 15:15:00,32.16,32.17,32.15,32.16,14877.0,23.4182,23.4255,23.4109,23.4182,14877.0
2016-04-01 15:20:00,32.15,32.17,32.15,32.16,43118.0,23.4109,23.4255,23.4109,23.4182,43118.0
2016-04-01 15:25:00,32.16,32.17,32.15,32.16,16172.0,23.4182,23.4255,23.4109,23.4182,16172.0
2016-04-01 15:30:00,32.16,32.2,32.15,32.2,59945.0,23.4182,23.4473,23.4109,23.4473,59945.0
2016-04-01 15:35:00,32.2,32.2,32.15,32.16,48622.0,23.4473,23.4473,23.4109,23.4182,48622.0
2016-04-01 15:40:00,32.16,32.17,32.14,32.14,65477.0,23.4182,23.4255,23.4037,23.4037,65477.0
2016-04-01 15:45:00,32.15,32.16,32.14,32.16,44113.0,23.4109,23.4182,23.4037,23.4182,44113.0
2016-04-01 15:50:00,32.15,32.19,32.15,32.19,114620.0,23.4109,23.4401,23.4109,23.4401,114620.0
2016-04-01 15:55:00,32.19,32.2,32.16,32.16,206499.0,23.4401,23.4473,23.4182,23.4182,206499.0
2016-04-04 09:30:00,32.15,32.29,32.12,32.23,65725.0,23.4109,23.5129,23.3891,23.4692,65725.0
2016-04-04 09:35:00,32.24,32.27,32.16,32.27,23125.0,23.4765,23.4983,23.4182,23.4983,23125.0
2016-04-04 09:40:00,32.25,32.32,32.14,32.31,69115.0,23.4838,23.5347,23.4037,23.5274,69115.0
2016-04-04 09:45:00,32.3,32.38,32.29,32.38,36474.0,23.5202,23.5784,23.5129,23.5784,36474.0
2016-04-04 09:50:00,32.38,32.38,32.32,32.35,39276.0,23.5784,23.5784,23.5347,23.5566,39276.0
2016-04-04 09:55:00,32.36,32.51,32.33,32.51,54086.0,23.5639,23.6731,23.542,23.6731,54086.0
2016-04-04 10:00:00,32.51,32.56,32.43,32.54,23038.0,23.6731,23.7095,23.6148,23.6949,23038.0
2016-04-04 10:05:00,32.54,32.54,32.41,32.45,40573.0,23.6949,23.6949,23.6003,23.6294,40573.0
2016-04-04 10:10:00,32.47,32.47,32.29,32.32,35962.0,23.644,23.644,23.5129,23.5347,35962.0
2016-04-04 10:15:00,32.33,32.4,32.3,32.39,48016.0,23.542,23.593,23.5202,23.5857,48016.0
2016-04-04 10:20:00,32.39,32.51,32.38,32.46,23391.0,23.5857,23.6731,23.5784,23.6367,23391.0
2016-04-04 10:25:00,32.48,32.5,32.44,32.46,25236.0,23.6512,23.6658,23.6221,23.6367,25236.0
2016-04-04 10:30:00,32.46,32.55,32.45,32.51,34549.0,23.6367,23.7022,23.6294,23.6731,34549.0
2016-04-04 10:35:00,32.5,32.5,32.4,32.45,22054.0,23.6658,23.6658,23.593,23.6294,22054.0
2016-04-04 10:40:00,32.45,32.5,32.44,32.49,21759.0,23.6294,23.6658,23.6221,23.6585,21759.0
2016-04-04 10:45:00,32.48,32.51,32.43,32.5,77062.0,23.6512,23.6731,23.6148,23.6658,77062.0
2016-04-04 10:50:00,32.51,32.51,32.31,32.32,54875.0,23.6731,23.6731,23.5274,23.5347,54875.0
2016-04-04 10:55:00,32.33,32.38,32.32,32.35,48673.0,23.542,23.5784,23.5347,23.5566,48673.0
2016-04-04 11:00:00,32.35,32.36,32.28,32.33,31670.0,23.5566,23.5639,23.5056,23.542,31670.0
2016-04-04 11:05:00,32.33,32.33,32.21,32.22,35547.0,23.542,23.542,23.4546,23.4619,35547.0
2016-04-04 11:10:00,32.22,32.25,32.19,32.2,21256.0,23.4619,23.4838,23.4401,23.4473,21256.0
2016-04-04 11:15:00,32.2,32.25,32.17,32.24,16210.0,23.4473,23.4838,23.4255,23.4765,16210.0
2016-04-04 11:20:00,32.25,32.25,32.2,32.22,19725.0,23.4838,23.4838,23.4473,23.4619,19725.0
2016-04-04 11:25:00,32.22,32.22,32.11,32.14,26504.0,23.4619,23.4619,23.3818,23.4037,26504.0
2016-04-04 11:30:00,32.13,32.17,32.13,32.16,14675.0,23.3964,23.4255,23.3964,23.4182,14675.0
2016-04-04 11:35:00,32.17,32.21,32.16,32.21,26810.0,23.4255,23.4546,23.4182,23.4546,26810.0
2016-04-04 11:40:00,32.21,32.23,32.19,32.23,24776.0,23.4546,23.4692,23.4401,23.4692,24776.0
2016-04-04 11:45:00,32.23,32.29,32.23,32.28,22455.0,23.4692,23.5129,23.4692,23.5056,22455.0
2016-04-04 11:50:00,32.28,32.33,32.28,32.3,20995.0,23.5056,23.542,23.5056,23.5202,20995.0
2016-04-04 11:55:00,32.3,32.33,32.3,32.31,20148.0,23.5202,23.542,23.5202,23.5274,20148.0
2016-04-04 12:00:00,32.31,32.34,32.3,32.33,23107.0,23.5274,23.5493,23.5202,23.542,23107.0
2016-04-04 12:05:00,32.32,32.34,32.29,32.29,23232.0,23.5347,23.5493,23.5129,23.5129,23232.0
2016-04-04 12:10:00,32.3,32.31,32.28,32.29,26590.0,23.5202,23.5274,23.5056,23.5129,26590.0
2016-04-04 12:15:00,32.29,32.31,32.28,32.3,33241.0,23.5129,23.5274,23.5056,23.5202,33241.0
2016-04-04 12:20:00,32.3,32.31,32.29,32.3,11872.0,23.5202,23.5274,23.5129,23.5202,11872.0
2016-04-04 12:25:00,32.3,32.31,32.27,32.27,25785.0,23.5202,23.5274,23.4983,23.4983,25785.0
2016-04-04 12:30:00,32.27,32.31,32.24,32.31,33608.0,23.4983,23.5274,23.4765,23.5274,33608.0
2016-04-04 12:35:00,32.31,32.31,32.27,32.29,28668.0,23.5274,23.5274,23.4983,23.5129,28668.0
2016-04-04 12:40:00,32.28,32.3,32.25,32.26,23117.0,23.5056,23.5202,23.4838,23.491,23117.0
2016-04-04 12:45:00,32.26,32.27,32.2,32.2,26532.0,23.491,23.4983,23.4473,23.4473,26532.0
2016-04-04 12:50:00,32.2,32.22,32.18,32.22,15766.0,23.4473,23.4619,23.4328,23.4619,15766.0
2016-04-04 12:55:00,32.21,32.22,32.2,32.22,14937.0,23.4546,23.4619,23.4473,23.4619,14937.0
2016-04-04 13:00:00,32.21,32.22,32.18,32.18,19143.0,23.4546,23.4619,23.4328,23.4328,19143.0
2016-04-04 13:05:00,32.19,32.2,32.15,32.17,27915.0,23.4401,23.4473,23.4109,23.4255,27915.0
2016-04-04 13:10:00,32.17,32.18,32.15,32.18,24695.0,23.4255,23.4328,23.4109,23.4328,24695.0
2016-04-04 13:15:00,32.17,32.18,32.09,32.1,50737.0,23.4255,23.4328,23.3672,23.3745,50737.0
2016-04-04 13:20:00,32.11,32.12,32.09,32.1,30948.0,23.3818,23.3891,23.3672,23.3745,30948.0
2016-04-04 13:25:00,32.11,32.11,32.08,32.08,17058.0,23.3818,23.3818,23.36,23.36,17058.0
2016-04-04 13:30:00,32.08,32.08,32.05,32.05,25161.0,23.36,23.36,23.3381,23.3381,25161.0
2016-04-04 13:35:00,32.05,32.08,32.05,32.06,23552.0,23.3381,23.36,23.3381,23.3454,23552.0
2016-04-04 13:40:00,32.06,32.08,32.06,32.08,18094.0,23.3454,23.36,23.3454,23.36,18094.0
2016-04-04 13:45:00,32.08,32.08,32.05,32.05,22409.0,23.36,23.36,23.3381,23.3381,22409.0
2016-04-04 13:50:00,32.05,32.08,32.05,32.07,12799.0,23.3381,23.36,23.3381,23.3527,12799.0
2016-04-04 13:55:00,32.07,32.07,32.02,32.02,16145.0,23.3527,23.3527,23.3163,23.3163,16145.0
2016-04-04 14:00:00,32.02,32.03,32.0,32.02,37308.0,23.3163,23.3236,23.3017,23.3163,37308.0
2016-04-04 14:05:00,32.01,32.02,31.92,31.92,45087.0,23.309,23.3163,23.2435,23.2435,45087.0
2016-04-04 14:10:00,31.92,31.97,31.91,31.97,18519.0,23.2435,23.2799,23.2362,23.2799,18519.0
2016-04-04 14:15:00,31.97,31.97,31.92,31.96,23756.0,23.2799,23.2799,23.2435,23.2726,23756.0
2016-04-04 14:20:00,31.96,31.97,31.94,31.95,15645.0,23.2726,23.2799,23.258,23.2653,15645.0
2016-04-04 14:25:00,31.95,31.97,31.94,31.97,8638.0,23.2653,23.2799,23.258,23.2799,8638.0
2016-04-04 14:30:00,31.97,31.98,31.96,31.98,12640.0,23.2799,23.2871,23.2726,23.2871,12640.0
2016-04-04 14:35:00,31.98,32.01,31.97,32.01,28323.0,23.2871,23.309,23.2799,23.309,28323.0
2016-04-04 14:40:00,32.01,32.03,32.0,32.01,19491.0,23.309,23.3236,23.3017,23.309,19491.0
2016-04-04 14:45:00,32.01,32.04,32.0,32.03,26469.0,23.309,23.3308,23.3017,23.3236,26469.0
2016-04-04 14:50:00,32.03,32.03,32.01,32.02,12022.0,23.3236,23.3236,23.309,23.3163,12022.0
2016-04-04 14:55:00,32.02,32.03,32.01,32.02,24237.0,23.3163,23.3236,23.309,23.3163,24237.0
2016-04-04 15:00:00,32.03,32.08,32.02,32.08,30283.0,23.3236,23.36,23.3163,23.36,30283.0
2016-04-04 15:05:00,32.08,32.09,32.06,32.06,20624.0,23.36,23.3672,23.3454,23.3454,20624.0
2016-04-04 15:10:00,32.06,32.08,32.05,32.05,23460.0,23.3454,23.36,23.3381,23.3381,23460.0
2016-04-04 15:15:00,32.05,32.07,32.04,32.05,15757.0,23.3381,23.3527,23.3308,23.3381,15757.0
2016-04-04 15:20:00,32.04,32.05,31.99,32.0,32393.0,23.3308,23.3381,23.2944,23.3017,32393.0
2016-04-04 15:25:00,31.99,32.01,31.96,31.96,32160.0,23.2944,23.309,23.2726,23.2726,32160.0
2016-04-04 15:30:00,31.96,32.0,31.96,32.0,36294.0,23.2726,23.3017,23.2726,23.3017,36294.0
2016-04-04 15:35:00,32.0,32.0,31.95,31.96,38476.0,23.3017,23.3017,23.2653,23.2726,38476.0
2016-04-04 15:40:00,31.95,31.97,31.95,31.97,60775.0,23.2653,23.2799,23.2653,23.2799,60775.0
2016-04-04 15:45:00,31.97,31.98,31.94,31.94,112217.0,23.2799,23.2871,23.258,23.258,112217.0
2016-04-04 15:50:00,31.94,31.95,31.94,31.95,82080.0,23.258,23.2653,23.258,23.2653,82080.0
2016-04-04 15:55:00,31.95,31.99,31.89,31.91,448298.0,23.2653,23.2944,23.2216,23.2362,448298.0
2016-04-05 09:30:00,31.8,31.91,31.67,31.73,39849.0,23.1561,23.2362,23.0614,23.1051,39849.0
2016-04-05 09:35:00,31.76,31.81,31.68,31.75,31020.0,23.1269,23.1634,23.0687,23.1197,31020.0
2016-04-05 09:40:00,31.74,31.74,31.52,31.59,54883.0,23.1124,23.1124,22.9522,23.0032,54883.0
2016-04-05 09:45:00,31.59,31.69,31.57,31.68,27448.0,23.0032,23.076,22.9886,23.0687,27448.0
2016-04-05 09:50:00,31.7,31.76,31.67,31.76,17806.0,23.0833,23.1269,23.0614,23.1269,17806.0
2016-04-05 09:55:00,31.76,31.8,31.71,31.79,8778.0,23.1269,23.1561,23.0905,23.1488,8778.0
2016-04-05 10:00:00,31.79,31.81,31.75,31.77,26357.0,23.1488,23.1634,23.1197,23.1342,26357.0
2016-04-05 10:05:00,31.78,31.83,31.72,31.82,15687.0,23.1415,23.1779,23.0978,23.1706,15687.0
2016-04-05 10:10:00,31.82,31.86,31.73,31.73,15462.0,23.1706,23.1998,23.1051,23.1051,15462.0
2016-04-05 10:15:00,31.72,31.75,31.7,31.74,24964.0,23.0978,23.1197,23.0833,23.1124,24964.0
2016-04-05 10:20:00,31.74,31.75,31.64,31.68,11144.0,23.1124,23.1197,23.0396,23.0687,11144.0
2016-04-05 10:25:00,31.67,31.73,31.66,31.71,13910.0,23.0614,23.1051,23.0541,23.0905,13910.0
2016-04-05 10:30:00,31.71,31.74,31.64,31.72,63643.0,23.0905,23.1124,23.0396,23.0978,63643.0
2016-04-05 10:35:00,31.72,31.74,31.65,31.69,19820.0,23.0978,23.1124,23.0468,23.076,19820.0
2016-04-05 10:40:00,31.69,31.7,31.59,31.59,37005.0,23.076,23.0833,23.0032,23.0032,37005.0
2016-04-05 10:45:00,31.59,31.6,31.56,31.57,30957.0,23.0032,23.0104,22.9813,22.9886,30957.0
2016-04-05 10:50:00,31.56,31.57,31.53,31.56,12132.0,22.9813,22.9886,22.9595,22.9813,12132.0
2016-04-05 10:55:00,31.56,31.57,31.5,31.52,23848.0,22.9813,22.9886,22.9376,22.9522,23848.0
2016-04-05 11:00:00,31.51,31.54,31.48,31.54,26478.0,22.9449,22.9667,22.9231,22.9667,26478.0
2016-04-05 11:05:00,31.54,31.57,31.51,31.56,20386.0,22.9667,22.9886,22.9449,22.9813,20386.0
2016-04-05 11:10:00,31.57,31.61,31.55,31.6,19450.0,22.9886,23.0177,22.974,23.0104,19450.0
2016-04-05 11:15:00,31.6,31.61,31.53,31.54,47767.0,23.0104,23.0177,22.9595,22.9667,47767.0
2016-04-05 11:20:00,31.55,31.58,31.54,31.56,22873.0,22.974,22.9959,22.9667,22.9813,22873.0
2016-04-05 11:25:00,31.55,31.55,31.51,31.53,24417.0,22.974,22.974,22.9449,22.9595,24417.0
2016-04-05 11:30:00,31.53,31.55,31.47,31.49,61989.0,22.9595,22.974,22.9158,22.9303,61989.0
2016-04-05 11:35:00,31.48,31.53,31.47,31.53,42150.0,22.9231,22.9595,22.9158,22.9595,42150.0
2016-04-05 11:40:00,31.53,31.55,31.52,31.55,29949.0,22.9595,22.974,22.9522,22.974,29949.0
2016-04-05 11:45:00,31.55,31.6,31.54,31.58,20301.0,22.974,23.0104,22.9667,22.9959,20301.0
2016-04-05 11:50:00,31.58,31.58,31.53,31.56,20240.0,22.9959,22.9959,22.9595,22.9813,20240.0
2016-04-05 11:55:00,31.55,31.55,31.51,31.52,11718.0,22.974,22.974,22.9449,22.9522,11718.0
2016-04-05 12:00:00,31.52,31.57,31.52,31.55,8538.0,22.9522,22.9886,22.9522,22.974,8538.0
2016-04-05 12:05:00,31.55,31.57,31.51,31.53,18246.0,22.974,22.9886,22.9449,22.9595,18246.0
2016-04-05 12:10:00,31.54,31.54,31.5,31.51,10511.0,22.9667,22.9667,22.9376,22.9449,10511.0
2016-04-05 12:15:00,31.5,31.5,31.42,31.46,15421.0,22.9376,22.9376,22.8794,22.9085,15421.0
2016-04-05 12:20:00,31.47,31.5,31.45,31.5,10142.0,22.9158,22.9376,22.9012,22.9376,10142.0
2016-04-05 12:25:00,31.5,31.5,31.49,31.49,7163.0,22.9376,22.9376,22.9303,22.9303,7163.0
2016-04-05 12:30:00,31.49,31.51,31.46,31.5,10735.0,22.9303,22.9449,22.9085,22.9376,10735.0
2016-04-05 12:35:00,31.49,31.5,31.45,31.45,15328.0,22.9303,22.9376,22.9012,22.9012,15328.0
2016-04-05 12:40:00,31.45,31.46,31.42,31.42,17219.0,22.9012,22.9085,22.8794,22.8794,17219.0
2016-04-05 12:45:00,31.42,31.43,31.38,31.39,22580.0,22.8794,22.8866,22.8502,22.8575,22580.0
2016-04-05 12:50:00,31.39,31.4,31.36,31.38,21115.0,22.8575,22.8648,22.8357,22.8502,21115.0
2016-04-05 12:55:00,31.37,31.4,31.36,31.36,20227.0,22.843,22.8648,22.8357,22.8357,20227.0
2016-04-05 13:00:00,31.37,31.39,31.33,31.33,43595.0,22.843,22.8575,22.8138,22.8138,43595.0
2016-04-05 13:05:00,31.33,31.33,31.24,31.26,51093.0,22.8138,22.8138,22.7483,22.7629,51093.0
2016-04-05 13:10:00,31.25,31.28,31.23,31.28,63566.0,22.7556,22.7774,22.741,22.7774,63566.0
2016-04-05 13:15:00,31.29,31.3,31.27,31.29,12470.0,22.7847,22.792,22.7701,22.7847,12470.0
2016-04-05 13:20:00,31.29,31.33,31.28,31.32,11200.0,22.7847,22.8138,22.7774,22.8065,11200.0
2016-04-05 13:25:00,31.31,31.37,31.31,31.37,10546.0,22.7993,22.843,22.7993,22.843,10546.0
2016-04-05 13:30:00,31.37,31.43,31.37,31.43,16421.0,22.843,22.8866,22.843,22.8866,16421.0
2016-04-05 13:35:00,31.44,31.44,31.39,31.4,17737.0,22.8939,22.8939,22.8575,22.8648,17737.0
2016-04-05 13:40:00,31.4,31.41,31.38,31.4,15376.0,22.8648,22.8721,22.8502,22.8648,15376.0
2016-04-05 13:45:00,31.4,31.41,31.38,31.4,16136.0,22.8648,22.8721,22.8502,22.8648,16136.0
2016-04-05 13:50:00,31.4,31.43,31.4,31.42,31160.0,22.8648,22.8866,22.8648,22.8794,31160.0
2016-04-05 13:55:00,31.41,31.42,31.39,31.39,15430.0,22.8721,22.8794,22.8575,22.8575,15430.0
2016-04-05 14:00:00,31.4,31.4,31.37,31.38,19306.0,22.8648,22.8648,22.843,22.8502,19306.0
2016-04-05 14:05:00,31.38,31.4,31.37,31.4,20568.0,22.8502,22.8648,22.843,22.8648,20568.0
2016-04-05 14:10:00,31.41,31.41,31.38,31.39,10407.0,22.8721,22.8721,22.8502,22.8575,10407.0
2016-04-05 14:15:00,31.39,31.42,31.38,31.41,8703.0,22.8575,22.8794,22.8502,22.8721,8703.0
2016-04-05 14:20:00,31.41,31.42,31.37,31.38,28758.0,22.8721,22.8794,22.843,22.8502,28758.0
2016-04-05 14:25:00,31.39,31.41,31.36,31.4,24054.0,22.8575,22.8721,22.8357,22.8648,24054.0
2016-04-05 14:30:00,31.4,31.4,31.36,31.37,15138.0,22.8648,22.8648,22.8357,22.843,15138.0
2016-04-05 14:35:00,31.37,31.39,31.36,31.39,8022.0,22.843,22.8575,22.8357,22.8575,8022.0
2016-04-05 14:40:00,31.39,31.41,31.38,31.4,17389.0,22.8575,22.8721,22.8502,22.8648,17389.0
2016-04-05 14:45:00,31.4,31.4,31.39,31.4,6325.0,22.8648,22.8648,22.8575,22.8648,6325.0
2016-04-05 14:50:00,31.4,31.44,31.39,31.4,40131.0,22.8648,22.8939,22.8575,22.8648,40131.0
2016-04-05 14:55:00,31.4,31.42,31.37,31.39,17079.0,22.8648,22.8794,22.843,22.8575,17079.0
2016-04-05 15:00:00,31.4,31.41,31.39,31.41,11657.0,22.8648,22.8721,22.8575,22.8721,11657.0
2016-04-05 15:05:00,31.41,31.41,31.36,31.37,20054.0,22.8721,22.8721,22.8357,22.843,20054.0
2016-04-05 15:10:00,31.36,31.36,31.33,31.36,20684.0,22.8357,22.8357,22.8138,22.8357,20684.0
2016-04-05 15:15:00,31.36,31.37,31.34,31.36,24501.0,22.8357,22.843,22.8211,22.8357,24501.0
2016-04-05 15:20:00,31.36,31.37,31.31,31.32,40136.0,22.8357,22.843,22.7993,22.8065,40136.0
2016-04-05 15:25:00,31.33,31.33,31.32,31.33,7339.0,22.8138,22.8138,22.8065,22.8138,7339.0
2016-04-05 15:30:00,31.32,31.33,31.29,31.32,52277.0,22.8065,22.8138,22.7847,22.8065,52277.0
2016-04-05 15:35:00,31.31,31.32,31.27,31.28,40927.0,22.7993,22.8065,22.7701,22.7774,40927.0
2016-04-05 15:40:00,31.28,31.29,31.27,31.28,31037.0,22.7774,22.7847,22.7701,22.7774,31037.0
2016-04-05 15:45:00,31.28,31.29,31.27,31.28,38029.0,22.7774,22.7847,22.7701,22.7774,38029.0
2016-04-05 15:50:00,31.28,31.29,31.23,31.25,99045.0,22.7774,22.7847,22.741,22.7556,99045.0
2016-04-05 15:55:00,31.25,31.28,31.2,31.26,518691.0,22.7556,22.7774,22.7192,22.7629,518691.0
2016-04-06 09:30:00,31.15,31.23,31.07,31.12,47273.0,22.6828,22.741,22.6245,22.6609,47273.0
2016-04-06 09:35:00,31.13,31.2,31.01,31.08,38570.0,22.6682,22.7192,22.5808,22.6318,38570.0
2016-04-06 09:40:00,31.07,31.09,30.96,31.03,43853.0,22.6245,22.6391,22.5444,22.5954,43853.0
2016-04-06 09:45:00,31.02,31.03,30.9,30.92,69721.0,22.5881,22.5954,22.5007,22.5153,69721.0
2016-04-06 09:50:00,30.91,31.13,30.91,31.09,37438.0,22.508,22.6682,22.508,22.6391,37438.0
2016-04-06 09:55:00,31.09,31.18,31.07,31.13,109239.0,22.6391,22.7046,22.6245,22.6682,109239.0
2016-04-06 10:00:00,31.13,31.14,31.06,31.08,187004.0,22.6682,22.6755,22.6172,22.6318,187004.0
2016-04-06 10:05:00,31.1,31.16,31.09,31.13,42927.0,22.6463,22.69,22.6391,22.6682,42927.0
2016-04-06 10:10:00,31.13,31.13,31.04,31.11,57617.0,22.6682,22.6682,22.6027,22.6536,57617.0
2016-04-06 10:15:00,31.11,31.14,31.06,31.11,117192.0,22.6536,22.6755,22.6172,22.6536,117192.0
2016-04-06 10:20:00,31.11,31.14,31.08,31.1,84949.0,22.6536,22.6755,22.6318,22.6463,84949.0
2016-04-06 10:25:00,31.09,31.12,31.05,31.05,82704.0,22.6391,22.6609,22.6099,22.6099,82704.0
2016-04-06 10:30:00,31.05,31.11,30.96,31.07,35524.0,22.6099,22.6536,22.5444,22.6245,35524.0
2016-04-06 10:35:00,31.07,31.08,31.0,31.05,108662.0,22.6245,22.6318,22.5735,22.6099,108662.0
2016-04-06 10:40:00,31.05,31.11,31.04,31.07,39159.0,22.6099,22.6536,22.6027,22.6245,39159.0
2016-04-06 10:45:00,31.07,31.11,31.05,31.1,45636.0,22.6245,22.6536,22.6099,22.6463,45636.0
2016-04-06 10:50:00,31.1,31.13,31.09,31.1,78251.0,22.6463,22.6682,22.6391,22.6463,78251.0
2016-04-06 10:55:00,31.1,31.14,31.08,31.14,72598.0,22.6463,22.6755,22.6318,22.6755,72598.0
2016-04-06 11:00:00,31.13,31.17,31.1,31.16,147134.0,22.6682,22.6973,22.6463,22.69,147134.0
2016-04-06 11:05:00,31.16,31.17,31.12,31.13,38198.0,22.69,22.6973,22.6609,22.6682,38198.0
2016-04-06 11:10:00,31.13,31.16,31.1,31.12,29944.0,22.6682,22.69,22.6463,22.6609,29944.0
2016-04-06 11:15:00,31.13,31.13,31.1,31.13,13768.0,22.6682,22.6682,22.6463,22.6682,13768.0
2016-04-06 11:20:00,31.13,31.13,31.08,31.08,17132.0,22.6682,22.6682,22.6318,22.6318,17132.0
2016-04-06 11:25:00,31.09,31.13,31.09,31.11,26487.0,22.6391,22.6682,22.6391,22.6536,26487.0
2016-04-06 11:30:00,31.12,31.14,31.09,31.14,20228.0,22.6609,22.6755,22.6391,22.6755,20228.0
2016-04-06 11:35:00,31.14,31.16,31.13,31.15,17416.0,22.6755,22.69,22.6682,22.6828,17416.0
2016-04-06 11:40:00,31.15,31.15,31.14,31.15,20468.0,22.6828,22.6828,22.6755,22.6828,20468.0
2016-04-06 11:45:00,31.15,31.16,31.13,31.14,40427.0,22.6828,22.69,22.6682,22.6755,40427.0
2016-04-06 11:50:00,31.14,31.17,31.13,31.17,27516.0,22.6755,22.6973,22.6682,22.6973,27516.0
2016-04-06 11:55:00,31.17,31.21,31.14,31.14,52547.0,22.6973,22.7264,22.6755,22.6755,52547.0
2016-04-06 12:00:00,31.14,31.17,31.14,31.17,8501.0,22.6755,22.6973,22.6755,22.6973,8501.0
2016-04-06 12:05:00,31.17,31.18,31.15,31.15,16014.0,22.6973,22.7046,22.6828,22.6828,16014.0
2016-04-06 12:10:00,31.16,31.16,31.13,31.14,20190.0,22.69,22.69,22.6682,22.6755,20190.0
2016-04-06 12:15:00,31.14,31.16,31.13,31.15,13104.0,22.6755,22.69,22.6682,22.6828,13104.0
2016-04-06 12:20:00,31.15,31.16,31.1,31.11,14769.0,22.6828,22.69,22.6463,22.6536,14769.0
2016-04-06 12:25:00,31.11,31.15,31.1,31.15,7671.0,22.6536,22.6828,22.6463,22.6828,7671.0
2016-04-06 12:30:00,31.15,31.15,31.14,31.15,5951.0,22.6828,22.6828,22.6755,22.6828,5951.0
2016-04-06 12:35:00,31.14,31.15,31.12,31.13,14661.0,22.6755,22.6828,22.6609,22.6682,14661.0
2016-04-06 12:40:00,31.13,31.15,31.12,31.14,10712.0,22.6682,22.6828,22.6609,22.6755,10712.0
2016-04-06 12:45:00,31.14,31.15,31.13,31.14,17732.0,22.6755,22.6828,22.6682,22.6755,17732.0
2016-04-06 12:50:00,31.14,31.15,31.08,31.09,15797.0,22.6755,22.6828,22.6318,22.6391,15797.0
2016-04-06 12:55:00,31.09,31.13,31.09,31.11,14876.0,22.6391,22.6682,22.6391,22.6536,14876.0
2016-04-06 13:00:00,31.11,31.13,31.11,31.11,10292.0,22.6536,22.6682,22.6536,22.6536,10292.0
2016-04-06 13:05:00,31.12,31.15,31.11,31.15,12786.0,22.6609,22.6828,22.6536,22.6828,12786.0
2016-04-06 13:10:00,31.15,31.19,31.15,31.19,17178.0,22.6828,22.7119,22.6828,22.7119,17178.0
2016-04-06 13:15:00,31.19,31.19,31.1,31.11,14225.0,22.7119,22.7119,22.6463,22.6536,14225.0
2016-04-06 13:20:00,31.11,31.15,31.11,31.14,12932.0,22.6536,22.6828,22.6536,22.6755,12932.0
2016-04-06 13:25:00,31.15,31.16,31.14,31.16,10900.0,22.6828,22.69,22.6755,22.69,10900.0
2016-04-06 13:30:00,31.15,31.16,31.1,31.13,18985.0,22.6828,22.69,22.6463,22.6682,18985.0
2016-04-06 13:35:00,31.14,31.16,31.14,31.16,11459.0,22.6755,22.69,22.6755,22.69,11459.0
2016-04-06 13:40:00,31.16,31.16,31.14,31.14,20596.0,22.69,22.69,22.6755,22.6755,20596.0
2016-04-06 13:45:00,31.14,31.14,31.12,31.13,17874.0,22.6755,22.6755,22.6609,22.6682,17874.0
2016-04-06 13:50:00,31.14,31.14,31.1,31.1,10938.0,22.6755,22.6755,22.6463,22.6463,10938.0
2016-04-06 13:55:00,31.11,31.11,31.06,31.08,21390.0,22.6536,22.6536,22.6172,22.6318,21390.0
2016-04-06 14:00:00,31.09,31.09,31.01,31.01,24948.0,22.6391,22.6391,22.5808,22.5808,24948.0
2016-04-06 14:05:00,31.02,31.08,31.01,31.04,13290.0,22.5881,22.6318,22.5808,22.6027,13290.0
2016-04-06 14:10:00,31.05,31.05,31.01,31.02,19918.0,22.6099,22.6099,22.5808,22.5881,19918.0
2016-04-06 14:15:00,31.02,31.04,30.99,31.04,12124.0,22.5881,22.6027,22.5662,22.6027,12124.0
2016-04-06 14:20:00,31.04,31.05,30.97,30.98,20678.0,22.6027,22.6099,22.5517,22.559,20678.0
2016-04-06 14:25:00,30.98,30.99,30.95,30.95,30675.0,22.559,22.5662,22.5371,22.5371,30675.0
2016-04-06 14:30:00,30.95,30.96,30.9,30.9,40893.0,22.5371,22.5444,22.5007,22.5007,40893.0
2016-04-06 14:35:00,30.91,30.92,30.88,30.89,49982.0,22.508,22.5153,22.4861,22.4934,49982.0
2016-04-06 14:40:00,30.89,30.92,30.89,30.91,28942.0,22.4934,22.5153,22.4934,22.508,28942.0
2016-04-06 14:45:00,30.92,30.97,30.91,30.96,25596.0,22.5153,22.5517,22.508,22.5444,25596.0
2016-04-06 14:50:00,30.96,30.99,30.96,30.99,17291.0,22.5444,22.5662,22.5444,22.5662,17291.0
2016-04-06 14:55:00,30.99,31.05,30.98,31.04,20774.0,22.5662,22.6099,22.559,22.6027,20774.0
2016-04-06 15:00:00,31.03,31.11,31.03,31.1,21247.0,22.5954,22.6536,22.5954,22.6463,21247.0
2016-04-06 15:05:00,31.1,31.11,31.09,31.1,23207.0,22.6463,22.6536,22.6391,22.6463,23207.0
2016-04-06 15:10:00,31.1,31.1,31.02,31.04,37572.0,22.6463,22.6463,22.5881,22.6027,37572.0
2016-04-06 15:15:00,31.03,31.09,31.02,31.09,33213.0,22.5954,22.6391,22.5881,22.6391,33213.0
2016-04-06 15:20:00,31.09,31.11,31.08,31.09,27264.0,22.6391,22.6536,22.6318,22.6391,27264.0
2016-04-06 15:25:00,31.09,31.1,31.07,31.1,27806.0,22.6391,22.6463,22.6245,22.6463,27806.0
2016-04-06 15:30:00,31.1,31.11,31.07,31.11,53199.0,22.6463,22.6536,22.6245,22.6536,53199.0
2016-04-06 15:35:00,31.1,31.12,31.09,31.1,71665.0,22.6463,22.6609,22.6391,22.6463,71665.0
2016-04-06 15:40:00,31.1,31.13,31.09,31.13,53903.0,22.6463,22.6682,22.6391,22.6682,53903.0
2016-04-06 15:45:00,31.13,31.14,31.12,31.13,74767.0,22.6682,22.6755,22.6609,22.6682,74767.0
2016-04-06 15:50:00,31.13,31.15,31.11,31.14,89708.0,22.6682,22.6828,22.6536,22.6755,89708.0
2016-04-06 15:55:00,31.14,31.17,31.13,31.15,170463.0,22.6755,22.6973,22.6682,22.6828,170463.0
2016-04-07 09:30:00,31.07,31.23,31.0,31.1,38787.0,22.6245,22.741,22.5735,22.6463,38787.0
2016-04-07 09:35:00,31.1,31.12,30.99,30.99,48557.0,22.6463,22.6609,22.5662,22.5662,48557.0
2016-04-07 09:40:00,30.99,31.06,30.93,31.02,43669.0,22.5662,22.6172,22.5226,22.5881,43669.0
2016-04-07 09:45:00,31.04,31.09,31.0,31.01,23900.0,22.6027,22.6391,22.5735,22.5808,23900.0
2016-04-07 09:50:00,31.03,31.07,30.95,30.96,23340.0,22.5954,22.6245,22.5371,22.5444,23340.0
2016-04-07 09:55:00,30.95,30.99,30.92,30.97,24768.0,22.5371,22.5662,22.5153,22.5517,24768.0
2016-04-07 10:00:00,30.97,31.06,30.96,30.98,34737.0,22.5517,22.6172,22.5444,22.559,34737.0
2016-04-07 10:05:00,30.98,31.02,30.94,30.95,38852.0,22.559,22.5881,22.5298,22.5371,38852.0
2016-04-07 10:10:00,30.95,30.95,30.89,30.91,25349.0,22.5371,22.5371,22.4934,22.508,25349.0
2016-04-07 10:15:00,30.9,30.91,30.82,30.83,35587.0,22.5007,22.508,22.4425,22.4497,35587.0
2016-04-07 10:20:00,30.82,30.84,30.75,30.81,41426.0,22.4425,22.457,22.3915,22.4352,41426.0
2016-04-07 10:25:00,30.81,30.81,30.7,30.72,52409.0,22.4352,22.4352,22.3551,22.3696,52409.0
2016-04-07 10:30:00,30.73,30.81,30.72,30.8,21325.0,22.3769,22.4352,22.3696,22.4279,21325.0
2016-04-07 10:35:00,30.8,30.82,30.78,30.82,22362.0,22.4279,22.4425,22.4133,22.4425,22362.0
2016-04-07 10:40:00,30.82,30.82,30.76,30.8,18969.0,22.4425,22.4425,22.3988,22.4279,18969.0
2016-04-07 10:45:00,30.79,30.85,30.78,30.8,22123.0,22.4206,22.4643,22.4133,22.4279,22123.0
2016-04-07 10:50:00,30.79,30.85,30.79,30.85,15773.0,22.4206,22.4643,22.4206,22.4643,15773.0
2016-04-07 10:55:00,30.85,30.86,30.78,30.79,28433.0,22.4643,22.4716,22.4133,22.4206,28433.0
2016-04-07 11:00:00,30.79,30.8,30.72,30.74,33079.0,22.4206,22.4279,22.3696,22.3842,33079.0
2016-04-07 11:05:00,30.74,30.76,30.65,30.66,41492.0,22.3842,22.3988,22.3187,22.3259,41492.0
2016-04-07 11:10:00,30.67,30.69,30.65,30.65,30375.0,22.3332,22.3478,22.3187,22.3187,30375.0
2016-04-07 11:15:00,30.65,30.73,30.63,30.71,27603.0,22.3187,22.3769,22.3041,22.3624,27603.0
2016-04-07 11:20:00,30.7,30.71,30.65,30.68,24449.0,22.3551,22.3624,22.3187,22.3405,24449.0
2016-04-07 11:25:00,30.68,30.73,30.66,30.71,16061.0,22.3405,22.3769,22.3259,22.3624,16061.0
2016-04-07 11:30:00,30.7,30.73,30.68,30.71,19981.0,22.3551,22.3769,22.3405,22.3624,19981.0
2016-04-07 11:35:00,30.71,30.75,30.7,30.71,12671.0,22.3624,22.3915,22.3551,22.3624,12671.0
2016-04-07 11:40:00,30.72,30.72,30.66,30.7,14638.0,22.3696,22.3696,22.3259,22.3551,14638.0
2016-04-07 11:45:00,30.7,30.72,30.67,30.69,17677.0,22.3551,22.3696,22.3332,22.3478,17677.0
2016-04-07 11:50:00,30.69,30.72,30.69,30.69,32030.0,22.3478,22.3696,22.3478,22.3478,32030.0
2016-04-07 11:55:00,30.68,30.69,30.53,30.54,143010.0,22.3405,22.3478,22.2313,22.2386,143010.0
2016-04-07 12:00:00,30.55,30.56,30.51,30.54,119442.0,22.2458,22.2531,22.2167,22.2386,119442.0
2016-04-07 12:05:00,30.54,30.54,30.45,30.46,65400.0,22.2386,22.2386,22.173,22.1803,65400.0
2016-04-07 12:10:00,30.45,30.49,30.44,30.46,28287.0,22.173,22.2022,22.1657,22.1803,28287.0
2016-04-07 12:15:00,30.46,30.46,30.4,30.42,44599.0,22.1803,22.1803,22.1366,22.1512,44599.0
2016-04-07 12:20:00,30.43,30.46,30.38,30.38,36531.0,22.1585,22.1803,22.1221,22.1221,36531.0
2016-04-07 12:25:00,30.37,30.43,30.35,30.43,25127.0,22.1148,22.1585,22.1002,22.1585,25127.0
2016-04-07 12:30:00,30.42,30.45,30.4,30.42,28213.0,22.1512,22.173,22.1366,22.1512,28213.0
2016-04-07 12:35:00,30.42,30.42,30.38,30.39,20615.0,22.1512,22.1512,22.1221,22.1293,20615.0
2016-04-07 12:40:00,30.39,30.4,30.35,30.36,49720.0,22.1293,22.1366,22.1002,22.1075,49720.0
2016-04-07 12:45:00,30.36,30.37,30.34,30.34,45384.0,22.1075,22.1148,22.0929,22.0929,45384.0
2016-04-07 12:50:00,30.34,30.35,30.31,30.33,19021.0,22.0929,22.1002,22.0711,22.0856,19021.0
2016-04-07 12:55:00,30.33,30.41,30.32,30.39,10703.0,22.0856,22.1439,22.0784,22.1293,10703.0
2016-04-07 13:00:00,30.39,30.41,30.36,30.4,18658.0,22.1293,22.1439,22.1075,22.1366,18658.0
2016-04-07 13:05:00,30.4,30.42,30.37,30.38,24351.0,22.1366,22.1512,22.1148,22.1221,24351.0
2016-04-07 13:10:00,30.37,30.39,30.36,30.38,22908.0,22.1148,22.1293,22.1075,22.1221,22908.0
2016-04-07 13:15:00,30.38,30.39,30.33,30.34,28630.0,22.1221,22.1293,22.0856,22.0929,28630.0
2016-04-07 13:20:00,30.33,30.34,30.3,30.3,30798.0,22.0856,22.0929,22.0638,22.0638,30798.0
2016-04-07 13:25:00,30.32,30.32,30.27,30.28,37083.0,22.0784,22.0784,22.042,22.0492,37083.0
2016-04-07 13:30:00,30.29,30.32,30.28,30.29,26331.0,22.0565,22.0784,22.0492,22.0565,26331.0
2016-04-07 13:35:00,30.29,30.32,30.28,30.32,25521.0,22.0565,22.0784,22.0492,22.0784,25521.0
2016-04-07 13:40:00,30.32,30.34,30.3,30.33,31600.0,22.0784,22.0929,22.0638,22.0856,31600.0
2016-04-07 13:45:00,30.32,30.32,30.25,30.27,39482.0,22.0784,22.0784,22.0274,22.042,39482.0
2016-04-07 13:50:00,30.27,30.27,30.2,30.2,93141.0,22.042,22.042,21.991,21.991,93141.0
2016-04-07 13:55:00,30.2,30.24,30.19,30.23,60765.0,21.991,22.0201,21.9837,22.0128,60765.0
2016-04-07 14:00:00,30.23,30.28,30.21,30.27,49429.0,22.0128,22.0492,21.9983,22.042,49429.0
2016-04-07 14:05:00,30.26,30.27,30.2,30.21,27571.0,22.0347,22.042,21.991,21.9983,27571.0
2016-04-07 14:10:00,30.21,30.21,30.15,30.16,25464.0,21.9983,21.9983,21.9546,21.9619,25464.0
2016-04-07 14:15:00,30.15,30.17,30.08,30.09,80877.0,21.9546,21.9691,21.9036,21.9109,80877.0
2016-04-07 14:20:00,30.09,30.15,30.09,30.14,18465.0,21.9109,21.9546,21.9109,21.9473,18465.0
2016-04-07 14:25:00,30.14,30.21,30.12,30.21,34420.0,21.9473,21.9983,21.9327,21.9983,34420.0
2016-04-07 14:30:00,30.21,30.25,30.2,30.25,97385.0,21.9983,22.0274,21.991,22.0274,97385.0
2016-04-07 14:35:00,30.25,30.28,30.22,30.27,31068.0,22.0274,22.0492,22.0055,22.042,31068.0
2016-04-07 14:40:00,30.27,30.27,30.16,30.18,27390.0,22.042,22.042,21.9619,21.9764,27390.0
2016-04-07 14:45:00,30.17,30.17,30.09,30.11,31791.0,21.9691,21.9691,21.9109,21.9254,31791.0
2016-04-07 14:50:00,30.11,30.13,30.09,30.11,49190.0,21.9254,21.94,21.9109,21.9254,49190.0
2016-04-07 14:55:00,30.11,30.16,30.1,30.14,47421.0,21.9254,21.9619,21.9182,21.9473,47421.0
2016-04-07 15:00:00,30.14,30.15,30.12,30.13,29876.0,21.9473,21.9546,21.9327,21.94,29876.0
2016-04-07 15:05:00,30.13,30.21,30.12,30.21,59249.0,21.94,21.9983,21.9327,21.9983,59249.0
2016-04-07 15:10:00,30.22,30.24,30.17,30.21,105359.0,22.0055,22.0201,21.9691,21.9983,105359.0
2016-04-07 15:15:00,30.21,30.22,30.2,30.22,42814.0,21.9983,22.0055,21.991,22.0055,42814.0
2016-04-07 15:20:00,30.22,30.25,30.21,30.24,25119.0,22.0055,22.0274,21.9983,22.0201,25119.0
2016-04-07 15:25:00,30.24,30.25,30.22,30.24,22013.0,22.0201,22.0274,22.0055,22.0201,22013.0
2016-04-07 15:30:00,30.24,30.27,30.21,30.24,48709.0,22.0201,22.042,21.9983,22.0201,48709.0
2016-04-07 15:35:00,30.24,30.24,30.16,30.17,51142.0,22.0201,22.0201,21.9619,21.9691,51142.0
2016-04-07 15:40:00,30.18,30.21,30.16,30.21,60934.0,21.9764,21.9983,21.9619,21.9983,60934.0
2016-04-07 15:45:00,30.21,30.23,30.2,30.23,124793.0,21.9983,22.0128,21.991,22.0128,124793.0
2016-04-07 15:50:00,30.23,30.23,30.19,30.21,104613.0,22.0128,22.0128,21.9837,21.9983,104613.0
2016-04-07 15:55:00,30.21,30.22,30.16,30.22,287876.0,21.9983,22.0055,21.9619,22.0055,287876.0
2016-04-08 09:30:00,30.31,30.39,30.24,30.36,53287.0,22.0711,22.1293,22.0201,22.1075,53287.0
2016-04-08 09:35:00,30.35,30.4,30.16,30.17,41377.0,22.1002,22.1366,21.9619,21.9691,41377.0
2016-04-08 09:40:00,30.16,30.34,30.12,30.24,48336.0,21.9619,22.0929,21.9327,22.0201,48336.0
2016-04-08 09:45:00,30.22,30.22,30.07,30.11,49010.0,22.0055,22.0055,21.8963,21.9254,49010.0
2016-04-08 09:50:00,30.12,30.18,30.09,30.13,44699.0,21.9327,21.9764,21.9109,21.94,44699.0
2016-04-08 09:55:00,30.13,30.26,30.13,30.18,34005.0,21.94,22.0347,21.94,21.9764,34005.0
2016-04-08 10:00:00,30.18,30.19,30.1,30.14,37513.0,21.9764,21.9837,21.9182,21.9473,37513.0
2016-04-08 10:05:00,30.13,30.21,30.11,30.2,46781.0,21.94,21.9983,21.9254,21.991,46781.0
2016-04-08 10:10:00,30.2,30.28,30.14,30.27,22475.0,21.991,22.0492,21.9473,22.042,22475.0
2016-04-08 10:15:00,30.27,30.29,30.19,30.21,40574.0,22.042,22.0565,21.9837,21.9983,40574.0
2016-04-08 10:20:00,30.21,30.31,30.21,30.25,42006.0,21.9983,22.0711,21.9983,22.0274,42006.0
2016-04-08 10:25:00,30.26,30.32,30.24,30.24,35156.0,22.0347,22.0784,22.0201,22.0201,35156.0
2016-04-08 10:30:00,30.25,30.31,30.23,30.25,21329.0,22.0274,22.0711,22.0128,22.0274,21329.0
2016-04-08 10:35:00,30.25,30.32,30.25,30.26,18484.0,22.0274,22.0784,22.0274,22.0347,18484.0
2016-04-08 10:40:00,30.25,30.33,30.25,30.32,34067.0,22.0274,22.0856,22.0274,22.0784,34067.0
2016-04-08 10:45:00,30.33,30.44,30.32,30.37,78674.0,22.0856,22.1657,22.0784,22.1148,78674.0
2016-04-08 10:50:00,30.37,30.45,30.37,30.43,25524.0,22.1148,22.173,22.1148,22.1585,25524.0
2016-04-08 10:55:00,30.42,30.47,30.37,30.39,62076.0,22.1512,22.1876,22.1148,22.1293,62076.0
2016-04-08 11:00:00,30.38,30.43,30.35,30.4,74259.0,22.1221,22.1585,22.1002,22.1366,74259.0
2016-04-08 11:05:00,30.4,30.53,30.38,30.44,54430.0,22.1366,22.2313,22.1221,22.1657,54430.0
2016-04-08 11:10:00,30.43,30.49,30.41,30.41,21351.0,22.1585,22.2022,22.1439,22.1439,21351.0
2016-04-08 11:15:00,30.41,30.48,30.41,30.46,19412.0,22.1439,22.1949,22.1439,22.1803,19412.0
2016-04-08 11:20:00,30.47,30.52,30.47,30.5,14740.0,22.1876,22.224,22.1876,22.2094,14740.0
2016-04-08 11:25:00,30.5,30.54,30.46,30.53,18908.0,22.2094,22.2386,22.1803,22.2313,18908.0
2016-04-08 11:30:00,30.52,30.53,30.46,30.46,18221.0,22.224,22.2313,22.1803,22.1803,18221.0
2016-04-08 11:35:00,30.47,30.47,30.42,30.44,14870.0,22.1876,22.1876,22.1512,22.1657,14870.0
2016-04-08 11:40:00,30.43,30.43,30.35,30.39,21039.0,22.1585,22.1585,22.1002,22.1293,21039.0
2016-04-08 11:45:00,30.38,30.44,30.38,30.41,32982.0,22.1221,22.1657,22.1221,22.1439,32982.0
2016-04-08 11:50:00,30.42,30.43,30.39,30.42,16204.0,22.1512,22.1585,22.1293,22.1512,16204.0
2016-04-08 11:55:00,30.41,30.44,30.4,30.43,15632.0,22.1439,22.1657,22.1366,22.1585,15632.0
2016-04-08 12:00:00,30.43,30.49,30.43,30.46,25454.0,22.1585,22.2022,22.1585,22.1803,25454.0
2016-04-08 12:05:00,30.44,30.45,30.41,30.45,10660.0,22.1657,22.173,22.1439,22.173,10660.0
2016-04-08 12:10:00,30.45,30.47,30.4,30.41,21603.0,22.173,22.1876,22.1366,22.1439,21603.0
2016-04-08 12:15:00,30.4,30.4,30.29,30.29,12409.0,22.1366,22.1366,22.0565,22.0565,12409.0
2016-04-08 12:20:00,30.29,30.29,30.21,30.21,24979.0,22.0565,22.0565,21.9983,21.9983,24979.0
2016-04-08 12:25:00,30.2,30.22,30.17,30.19,23894.0,21.991,22.0055,21.9691,21.9837,23894.0
2016-04-08 12:30:00,30.19,30.26,30.19,30.25,13093.0,21.9837,22.0347,21.9837,22.0274,13093.0
2016-04-08 12:35:00,30.26,30.27,30.24,30.27,11347.0,22.0347,22.042,22.0201,22.042,11347.0
2016-04-08 12:40:00,30.27,30.27,30.22,30.22,11665.0,22.042,22.042,22.0055,22.0055,11665.0
2016-04-08 12:45:00,30.22,30.24,30.19,30.22,10800.0,22.0055,22.0201,21.9837,22.0055,10800.0
2016-04-08 12:50:00,30.22,30.27,30.21,30.24,11550.0,22.0055,22.042,21.9983,22.0201,11550.0
2016-04-08 12:55:00,30.23,30.24,30.19,30.2,15593.0,22.0128,22.0201,21.9837,21.991,15593.0
2016-04-08 13:00:00,30.18,30.19,30.14,30.17,17190.0,21.9764,21.9837,21.9473,21.9691,17190.0
2016-04-08 13:05:00,30.17,30.18,30.13,30.13,12275.0,21.9691,21.9764,21.94,21.94,12275.0
2016-04-08 13:10:00,30.13,30.2,30.12,30.2,14153.0,21.94,21.991,21.9327,21.991,14153.0
2016-04-08 13:15:00,30.2,30.21,30.12,30.13,14513.0,21.991,21.9983,21.9327,21.94,14513.0
2016-04-08 13:20:00,30.13,30.17,30.12,30.16,14092.0,21.94,21.9691,21.9327,21.9619,14092.0
2016-04-08 13:25:00,30.15,30.18,30.12,30.17,14089.0,21.9546,21.9764,21.9327,21.9691,14089.0
2016-04-08 13:30:00,30.16,30.28,30.15,30.26,63002.0,21.9619,22.0492,21.9546,22.0347,63002.0
2016-04-08 13:35:00,30.26,30.28,30.2,30.26,18649.0,22.0347,22.0492,21.991,22.0347,18649.0
2016-04-08 13:40:00,30.27,30.27,30.25,30.25,8921.0,22.042,22.042,22.0274,22.0274,8921.0
2016-04-08 13:45:00,30.25,30.26,30.24,30.24,13714.0,22.0274,22.0347,22.0201,22.0201,13714.0
2016-04-08 13:50:00,30.23,30.3,30.23,30.27,14192.0,22.0128,22.0638,22.0128,22.042,14192.0
2016-04-08 13:55:00,30.28,30.29,30.25,30.28,14067.0,22.0492,22.0565,22.0274,22.0492,14067.0
2016-04-08 14:00:00,30.29,30.3,30.25,30.27,15690.0,22.0565,22.0638,22.0274,22.042,15690.0
2016-04-08 14:05:00,30.27,30.33,30.27,30.32,42045.0,22.042,22.0856,22.042,22.0784,42045.0
2016-04-08 14:10:00,30.32,30.38,30.32,30.34,37714.0,22.0784,22.1221,22.0784,22.0929,37714.0
2016-04-08 14:15:00,30.33,30.34,30.27,30.27,13194.0,22.0856,22.0929,22.042,22.042,13194.0
2016-04-08 14:20:00,30.26,30.27,30.22,30.26,21535.0,22.0347,22.042,22.0055,22.0347,21535.0
2016-04-08 14:25:00,30.26,30.26,30.23,30.25,14686.0,22.0347,22.0347,22.0128,22.0274,14686.0
2016-04-08 14:30:00,30.26,30.28,30.24,30.25,21207.0,22.0347,22.0492,22.0201,22.0274,21207.0
2016-04-08 14:35:00,30.25,30.27,30.23,30.26,16432.0,22.0274,22.042,22.0128,22.0347,16432.0
2016-04-08 14:40:00,30.25,30.27,30.19,30.19,20507.0,22.0274,22.042,21.9837,21.9837,20507.0
2016-04-08 14:45:00,30.18,30.21,30.18,30.2,11785.0,21.9764,21.9983,21.9764,21.991,11785.0
2016-04-08 14:50:00,30.19,30.2,30.16,30.17,16936.0,21.9837,21.991,21.9619,21.9691,16936.0
2016-04-08 14:55:00,30.17,30.2,30.16,30.2,26319.0,21.9691,21.991,21.9619,21.991,26319.0
2016-04-08 15:00:00,30.2,30.22,30.16,30.17,31745.0,21.991,22.0055,21.9619,21.9691,31745.0
2016-04-08 15:05:00,30.17,30.17,30.08,30.09,29367.0,21.9691,21.9691,21.9036,21.9109,29367.0
2016-04-08 15:10:00,30.09,30.11,30.07,30.11,22373.0,21.9109,21.9254,21.8963,21.9254,22373.0
2016-04-08 15:15:00,30.11,30.12,30.06,30.07,28244.0,21.9254,21.9327,21.889,21.8963,28244.0
2016-04-08 15:20:00,30.07,30.1,30.05,30.1,67153.0,21.8963,21.9182,21.8818,21.9182,67153.0
2016-04-08 15:25:00,30.1,30.1,30.07,30.1,25257.0,21.9182,21.9182,21.8963,21.9182,25257.0
2016-04-08 15:30:00,30.1,30.11,30.05,30.08,62861.0,21.9182,21.9254,21.8818,21.9036,62861.0
2016-04-08 15:35:00,30.08,30.12,30.07,30.12,77373.0,21.9036,21.9327,21.8963,21.9327,77373.0
2016-04-08 15:40:00,30.12,30.12,30.08,30.11,57609.0,21.9327,21.9327,21.9036,21.9254,57609.0
2016-04-08 15:45:00,30.11,30.15,30.1,30.13,49739.0,21.9254,21.9546,21.9182,21.94,49739.0
2016-04-08 15:50:00,30.13,30.14,30.1,30.11,65723.0,21.94,21.9473,21.9182,21.9254,65723.0
2016-04-08 15:55:00,30.11,30.13,30.07,30.11,193533.0,21.9254,21.94,21.8963,21.9254,193533.0
2016-04-11 09:30:00,30.1,30.39,30.1,30.35,90689.0,21.9182,22.1293,21.9182,22.1002,90689.0
2016-04-11 09:35:00,30.35,30.42,30.31,30.4,48377.0,22.1002,22.1512,22.0711,22.1366,48377.0
2016-04-11 09:40:00,30.42,30.46,30.35,30.4,26308.0,22.1512,22.1803,22.1002,22.1366,26308.0
2016-04-11 09:45:00,30.41,30.53,30.41,30.5,45411.0,22.1439,22.2313,22.1439,22.2094,45411.0
2016-04-11 09:50:00,30.51,30.59,30.47,30.54,35245.0,22.2167,22.275,22.1876,22.2386,35245.0
2016-04-11 09:55:00,30.54,30.67,30.54,30.64,42675.0,22.2386,22.3332,22.2386,22.3114,42675.0
2016-04-11 10:00:00,30.64,30.68,30.62,30.63,24471.0,22.3114,22.3405,22.2968,22.3041,24471.0
2016-04-11 10:05:00,30.62,30.69,30.62,30.65,52127.0,22.2968,22.3478,22.2968,22.3187,52127.0
2016-04-11 10:10:00,30.65,30.75,30.64,30.73,32383.0,22.3187,22.3915,22.3114,22.3769,32383.0
2016-04-11 10:15:00,30.73,30.75,30.71,30.73,49678.0,22.3769,22.3915,22.3624,22.3769,49678.0
2016-04-11 10:20:00,30.73,30.74,30.71,30.71,20756.0,22.3769,22.3842,22.3624,22.3624,20756.0
2016-04-11 10:25:00,30.71,30.72,30.68,30.7,32472.0,22.3624,22.3696,22.3405,22.3551,32472.0
2016-04-11 10:30:00,30.7,30.77,30.7,30.75,52881.0,22.3551,22.406,22.3551,22.3915,52881.0
2016-04-11 10:35:00,30.74,30.77,30.72,30.77,24245.0,22.3842,22.406,22.3696,22.406,24245.0
2016-04-11 10:40:00,30.78,30.78,30.7,30.73,35422.0,22.4133,22.4133,22.3551,22.3769,35422.0
2016-04-11 10:45:00,30.72,30.72,30.61,30.63,113335.0,22.3696,22.3696,22.2895,22.3041,113335.0
2016-04-11 10:50:00,30.63,30.68,30.62,30.67,25871.0,22.3041,22.3405,22.2968,22.3332,25871.0
2016-04-11 10:55:00,30.68,30.68,30.63,30.63,24175.0,22.3405,22.3405,22.3041,22.3041,24175.0
2016-04-11 11:00:00,30.63,30.63,30.57,30.61,29025.0,22.3041,22.3041,22.2604,22.2895,29025.0
2016-04-11 11:05:00,30.61,30.65,30.6,30.65,38714.0,22.2895,22.3187,22.2823,22.3187,38714.0
2016-04-11 11:10:00,30.65,30.68,30.64,30.67,64634.0,22.3187,22.3405,22.3114,22.3332,64634.0
2016-04-11 11:15:00,30.66,30.68,30.63,30.66,38815.0,22.3259,22.3405,22.3041,22.3259,38815.0
2016-04-11 11:20:00,30.65,30.71,30.65,30.71,23703.0,22.3187,22.3624,22.3187,22.3624,23703.0
2016-04-11 11:25:00,30.71,30.79,30.7,30.77,36117.0,22.3624,22.4206,22.3551,22.406,36117.0
2016-04-11 11:30:00,30.77,30.77,30.67,30.68,26568.0,22.406,22.406,22.3332,22.3405,26568.0
2016-04-11 11:35:00,30.67,30.73,30.67,30.71,28605.0,22.3332,22.3769,22.3332,22.3624,28605.0
2016-04-11 11:40:00,30.7,30.72,30.68,30.69,27318.0,22.3551,22.3696,22.3405,22.3478,27318.0
2016-04-11 11:45:00,30.68,30.68,30.65,30.68,29695.0,22.3405,22.3405,22.3187,22.3405,29695.0
2016-04-11 11:50:00,30.68,30.68,30.59,30.59,100718.0,22.3405,22.3405,22.275,22.275,100718.0
2016-04-11 11:55:00,30.6,30.63,30.57,30.61,88130.0,22.2823,22.3041,22.2604,22.2895,88130.0
2016-04-11 12:00:00,30.6,30.61,30.51,30.51,75324.0,22.2823,22.2895,22.2167,22.2167,75324.0
2016-04-11 12:05:00,30.51,30.54,30.49,30.54,37174.0,22.2167,22.2386,22.2022,22.2386,37174.0
2016-04-11 12:10:00,30.54,30.59,30.52,30.58,22048.0,22.2386,22.275,22.224,22.2677,22048.0
2016-04-11 12:15:00,30.59,30.65,30.58,30.65,23088.0,22.275,22.3187,22.2677,22.3187,23088.0
2016-04-11 12:20:00,30.65,30.67,30.62,30.66,22566.0,22.3187,22.3332,22.2968,22.3259,22566.0
2016-04-11 12:25:00,30.66,30.68,30.64,30.64,26677.0,22.3259,22.3405,22.3114,22.3114,26677.0
2016-04-11 12:30:00,30.64,30.68,30.64,30.66,17269.0,22.3114,22.3405,22.3114,22.3259,17269.0
2016-04-11 12:35:00,30.66,30.67,30.64,30.66,23561.0,22.3259,22.3332,22.3114,22.3259,23561.0
2016-04-11 12:40:00,30.65,30.67,30.64,30.67,25370.0,22.3187,22.3332,22.3114,22.3332,25370.0
2016-04-11 12:45:00,30.67,30.74,30.66,30.73,25120.0,22.3332,22.3842,22.3259,22.3769,25120.0
2016-04-11 12:50:00,30.74,30.75,30.72,30.75,13939.0,22.3842,22.3915,22.3696,22.3915,13939.0
2016-04-11 12:55:00,30.75,30.77,30.74,30.75,21730.0,22.3915,22.406,22.3842,22.3915,21730.0
2016-04-11 13:00:00,30.75,30.76,30.73,30.76,17227.0,22.3915,22.3988,22.3769,22.3988,17227.0
2016-04-11 13:05:00,30.76,30.8,30.75,30.8,11830.0,22.3988,22.4279,22.3915,22.4279,11830.0
2016-04-11 13:10:00,30.8,30.84,30.79,30.83,23568.0,22.4279,22.457,22.4206,22.4497,23568.0
2016-04-11 13:15:00,30.83,30.83,30.77,30.78,17122.0,22.4497,22.4497,22.406,22.4133,17122.0
2016-04-11 13:20:00,30.78,30.79,30.76,30.78,12986.0,22.4133,22.4206,22.3988,22.4133,12986.0
2016-04-11 13:25:00,30.78,30.79,30.74,30.76,21465.0,22.4133,22.4206,22.3842,22.3988,21465.0
2016-04-11 13:30:00,30.77,30.77,30.73,30.73,21467.0,22.406,22.406,22.3769,22.3769,21467.0
2016-04-11 13:35:00,30.73,30.77,30.7,30.71,22574.0,22.3769,22.406,22.3551,22.3624,22574.0
2016-04-11 13:40:00,30.71,30.72,30.68,30.68,22816.0,22.3624,22.3696,22.3405,22.3405,22816.0
2016-04-11 13:45:00,30.68,30.71,30.66,30.7,25045.0,22.3405,22.3624,22.3259,22.3551,25045.0
2016-04-11 13:50:00,30.7,30.72,30.68,30.7,18337.0,22.3551,22.3696,22.3405,22.3551,18337.0
2016-04-11 13:55:00,30.7,30.7,30.68,30.7,20806.0,22.3551,22.3551,22.3405,22.3551,20806.0
2016-04-11 14:00:00,30.7,30.75,30.7,30.73,37447.0,22.3551,22.3915,22.3551,22.3769,37447.0
2016-04-11 14:05:00,30.72,30.74,30.7,30.71,40011.0,22.3696,22.3842,22.3551,22.3624,40011.0
2016-04-11 14:10:00,30.72,30.77,30.72,30.76,38374.0,22.3696,22.406,22.3696,22.3988,38374.0
2016-04-11 14:15:00,30.75,30.77,30.73,30.77,20709.0,22.3915,22.406,22.3769,22.406,20709.0
2016-04-11 14:20:00,30.77,30.8,30.76,30.78,24295.0,22.406,22.4279,22.3988,22.4133,24295.0
2016-04-11 14:25:00,30.78,30.8,30.77,30.78,24518.0,22.4133,22.4279,22.406,22.4133,24518.0
2016-04-11 14:30:00,30.78,30.79,30.75,30.76,24547.0,22.4133,22.4206,22.3915,22.3988,24547.0
2016-04-11 14:35:00,30.76,30.82,30.74,30.82,32027.0,22.3988,22.4425,22.3842,22.4425,32027.0
2016-04-11 14:40:00,30.81,30.82,30.79,30.8,23186.0,22.4352,22.4425,22.4206,22.4279,23186.0
2016-04-11 14:45:00,30.8,30.81,30.77,30.78,25342.0,22.4279,22.4352,22.406,22.4133,25342.0
2016-04-11 14:50:00,30.77,30.82,30.75,30.81,42500.0,22.406,22.4425,22.3915,22.4352,42500.0
2016-04-11 14:55:00,30.8,30.81,30.78,30.79,11928.0,22.4279,22.4352,22.4133,22.4206,11928.0
2016-04-11 15:00:00,30.79,30.8,30.74,30.76,41673.0,22.4206,22.4279,22.3842,22.3988,41673.0
2016-04-11 15:05:00,30.75,30.76,30.7,30.71,29759.0,22.3915,22.3988,22.3551,22.3624,29759.0
2016-04-11 15:10:00,30.71,30.71,30.68,30.71,31210.0,22.3624,22.3624,22.3405,22.3624,31210.0
2016-04-11 15:15:00,30.71,30.71,30.68,30.7,38999.0,22.3624,22.3624,22.3405,22.3551,38999.0
2016-04-11 15:20:00,30.7,30.71,30.68,30.7,39972.0,22.3551,22.3624,22.3405,22.3551,39972.0
2016-04-11 15:25:00,30.7,30.73,30.67,30.68,57048.0,22.3551,22.3769,22.3332,22.3405,57048.0
2016-04-11 15:30:00,30.68,30.7,30.65,30.66,55353.0,22.3405,22.3551,22.3187,22.3259,55353.0
2016-04-11 15:35:00,30.65,30.66,30.61,30.65,95078.0,22.3187,22.3259,22.2895,22.3187,95078.0
2016-04-11 15:40:00,30.65,30.66,30.63,30.63,72695.0,22.3187,22.3259,22.3041,22.3041,72695.0
2016-04-11 15:45:00,30.63,30.64,30.62,30.62,65193.0,22.3041,22.3114,22.2968,22.2968,65193.0
2016-04-11 15:50:00,30.63,30.63,30.59,30.6,116556.0,22.3041,22.3041,22.275,22.2823,116556.0
2016-04-11 15:55:00,30.59,30.6,30.53,30.55,256898.0,22.275,22.2823,22.2313,22.2458,256898.0
2016-04-12 09:30:00,30.62,30.64,30.28,30.37,52185.0,22.2968,22.3114,22.0492,22.1148,52185.0
2016-04-12 09:35:00,30.38,30.38,30.22,30.3,178227.0,22.1221,22.1221,22.0055,22.0638,178227.0
2016-04-12 09:40:00,30.3,30.32,30.08,30.08,70530.0,22.0638,22.0784,21.9036,21.9036,70530.0
2016-04-12 09:45:00,30.09,30.23,30.09,30.19,85950.0,21.9109,22.0128,21.9109,21.9837,85950.0
2016-04-12 09:50:00,30.2,30.23,30.08,30.12,78104.0,21.991,22.0128,21.9036,21.9327,78104.0
2016-04-12 09:55:00,30.12,30.14,29.98,29.99,128096.0,21.9327,21.9473,21.8308,21.8381,128096.0
2016-04-12 10:00:00,29.99,30.06,29.95,30.05,90653.0,21.8381,21.889,21.8089,21.8818,90653.0
2016-04-12 10:05:00,30.03,30.06,29.94,29.96,52182.0,21.8672,21.889,21.8017,21.8162,52182.0
2016-04-12 10:10:00,29.95,30.0,29.93,29.93,53223.0,21.8089,21.8454,21.7944,21.7944,53223.0
2016-04-12 10:15:00,29.93,29.97,29.88,29.92,93136.0,21.7944,21.8235,21.758,21.7871,93136.0
2016-04-12 10:20:00,29.92,29.93,29.88,29.9,43216.0,21.7871,21.7944,21.758,21.7725,43216.0
2016-04-12 10:25:00,29.9,29.91,29.81,29.86,120370.0,21.7725,21.7798,21.707,21.7434,120370.0
2016-04-12 10:30:00,29.85,30.0,29.85,29.97,96045.0,21.7361,21.8454,21.7361,21.8235,96045.0
2016-04-12 10:35:00,29.97,30.05,29.89,29.93,84782.0,21.8235,21.8818,21.7653,21.7944,84782.0
2016-04-12 10:40:00,29.93,29.99,29.93,29.97,56250.0,21.7944,21.8381,21.7944,21.8235,56250.0
2016-04-12 10:45:00,29.98,30.03,29.96,30.03,92514.0,21.8308,21.8672,21.8162,21.8672,92514.0
2016-04-12 10:50:00,30.03,30.16,30.02,30.1,41255.0,21.8672,21.9619,21.8599,21.9182,41255.0
2016-04-12 10:55:00,30.11,30.13,30.05,30.1,27684.0,21.9254,21.94,21.8818,21.9182,27684.0
2016-04-12 11:00:00,30.1,30.11,30.03,30.05,25138.0,21.9182,21.9254,21.8672,21.8818,25138.0
2016-04-12 11:05:00,30.05,30.09,30.05,30.08,32476.0,21.8818,21.9109,21.8818,21.9036,32476.0
2016-04-12 11:10:00,30.07,30.08,30.03,30.07,38705.0,21.8963,21.9036,21.8672,21.8963,38705.0
2016-04-12 11:15:00,30.07,30.2,30.07,30.18,36840.0,21.8963,21.991,21.8963,21.9764,36840.0
2016-04-12 11:20:00,30.18,30.3,30.16,30.25,31443.0,21.9764,22.0638,21.9619,22.0274,31443.0
2016-04-12 11:25:00,30.25,30.28,30.24,30.27,21192.0,22.0274,22.0492,22.0201,22.042,21192.0
2016-04-12 11:30:00,30.27,30.3,30.25,30.28,33060.0,22.042,22.0638,22.0274,22.0492,33060.0
2016-04-12 11:35:00,30.29,30.36,30.29,30.36,30103.0,22.0565,22.1075,22.0565,22.1075,30103.0
2016-04-12 11:40:00,30.36,30.46,30.35,30.44,60539.0,22.1075,22.1803,22.1002,22.1657,60539.0
2016-04-12 11:45:00,30.44,30.46,30.43,30.43,16943.0,22.1657,22.1803,22.1585,22.1585,16943.0
2016-04-12 11:50:00,30.44,30.48,30.42,30.47,22791.0,22.1657,22.1949,22.1512,22.1876,22791.0
2016-04-12 11:55:00,30.48,30.49,30.45,30.49,30663.0,22.1949,22.2022,22.173,22.2022,30663.0
2016-04-12 12:00:00,30.49,30.51,30.44,30.47,52653.0,22.2022,22.2167,22.1657,22.1876,52653.0
2016-04-12 12:05:00,30.47,30.49,30.42,30.42,15289.0,22.1876,22.2022,22.1512,22.1512,15289.0
2016-04-12 12:10:00,30.43,30.47,30.42,30.43,45822.0,22.1585,22.1876,22.1512,22.1585,45822.0
2016-04-12 12:15:00,30.44,30.45,30.4,30.42,39787.0,22.1657,22.173,22.1366,22.1512,39787.0
2016-04-12 12:20:00,30.42,30.42,30.39,30.41,39943.0,22.1512,22.1512,22.1293,22.1439,39943.0
2016-04-12 12:25:00,30.4,30.42,30.39,30.41,33537.0,22.1366,22.1512,22.1293,22.1439,33537.0
2016-04-12 12:30:00,30.42,30.45,30.41,30.42,18702.0,22.1512,22.173,22.1439,22.1512,18702.0
2016-04-12 12:35:00,30.42,30.48,30.42,30.48,68459.0,22.1512,22.1949,22.1512,22.1949,68459.0
2016-04-12 12:40:00,30.48,30.62,30.47,30.6,50647.0,22.1949,22.2968,22.1876,22.2823,50647.0
2016-04-12 12:45:00,30.61,30.61,30.59,30.59,34588.0,22.2895,22.2895,22.275,22.275,34588.0
2016-04-12 12:50:00,30.6,30.65,30.59,30.65,44354.0,22.2823,22.3187,22.275,22.3187,44354.0
2016-04-12 12:55:00,30.65,30.65,30.62,30.63,40448.0,22.3187,22.3187,22.2968,22.3041,40448.0
2016-04-12 13:00:00,30.62,30.66,30.62,30.66,25497.0,22.2968,22.3259,22.2968,22.3259,25497.0
2016-04-12 13:05:00,30.66,30.75,30.65,30.7,145557.0,22.3259,22.3915,22.3187,22.3551,145557.0
2016-04-12 13:10:00,30.7,30.71,30.56,30.56,18816.0,22.3551,22.3624,22.2531,22.2531,18816.0
2016-04-12 13:15:00,30.55,30.57,30.54,30.55,16674.0,22.2458,22.2604,22.2386,22.2458,16674.0
2016-04-12 13:20:00,30.56,30.63,30.56,30.63,20691.0,22.2531,22.3041,22.2531,22.3041,20691.0
2016-04-12 13:25:00,30.63,30.63,30.57,30.61,22213.0,22.3041,22.3041,22.2604,22.2895,22213.0
2016-04-12 13:30:00,30.62,30.66,30.6,30.61,28141.0,22.2968,22.3259,22.2823,22.2895,28141.0
2016-04-12 13:35:00,30.6,30.62,30.58,30.61,67801.0,22.2823,22.2968,22.2677,22.2895,67801.0
2016-04-12 13:40:00,30.61,30.62,30.58,30.58,44584.0,22.2895,22.2968,22.2677,22.2677,44584.0
2016-04-12 13:45:00,30.58,30.59,30.57,30.59,18144.0,22.2677,22.275,22.2604,22.275,18144.0
2016-04-12 13:50:00,30.59,30.59,30.55,30.57,22933.0,22.275,22.275,22.2458,22.2604,22933.0
2016-04-12 13:55:00,30.57,30.62,30.55,30.62,36343.0,22.2604,22.2968,22.2458,22.2968,36343.0
2016-04-12 14:00:00,30.62,30.65,30.58,30.65,25513.0,22.2968,22.3187,22.2677,22.3187,25513.0
2016-04-12 14:05:00,30.65,30.65,30.61,30.63,27756.0,22.3187,22.3187,22.2895,22.3041,27756.0
2016-04-12 14:10:00,30.63,30.68,30.62,30.65,27474.0,22.3041,22.3405,22.2968,22.3187,27474.0
2016-04-12 14:15:00,30.65,30.66,30.62,30.63,19180.0,22.3187,22.3259,22.2968,22.3041,19180.0
2016-04-12 14:20:00,30.63,30.63,30.62,30.63,24311.0,22.3041,22.3041,22.2968,22.3041,24311.0
2016-04-12 14:25:00,30.63,30.66,30.62,30.63,35371.0,22.3041,22.3259,22.2968,22.3041,35371.0
2016-04-12 14:30:00,30.61,30.65,30.6,30.65,24398.0,22.2895,22.3187,22.2823,22.3187,24398.0
2016-04-12 14:35:00,30.64,30.69,30.64,30.68,42919.0,22.3114,22.3478,22.3114,22.3405,42919.0
2016-04-12 14:40:00,30.68,30.71,30.67,30.71,42730.0,22.3405,22.3624,22.3332,22.3624,42730.0
2016-04-12 14:45:00,30.71,30.73,30.7,30.71,39958.0,22.3624,22.3769,22.3551,22.3624,39958.0
2016-04-12 14:50:00,30.71,30.73,30.71,30.73,32828.0,22.3624,22.3769,22.3624,22.3769,32828.0
2016-04-12 14:55:00,30.73,30.75,30.67,30.75,57079.0,22.3769,22.3915,22.3332,22.3915,57079.0
2016-04-12 15:00:00,30.75,30.79,30.72,30.76,81558.0,22.3915,22.4206,22.3696,22.3988,81558.0
2016-04-12 15:05:00,30.77,30.78,30.76,30.78,20927.0,22.406,22.4133,22.3988,22.4133,20927.0
2016-04-12 15:10:00,30.78,30.81,30.77,30.78,61760.0,22.4133,22.4352,22.406,22.4133,61760.0
2016-04-12 15:15:00,30.79,30.8,30.75,30.75,69152.0,22.4206,22.4279,22.3915,22.3915,69152.0
2016-04-12 15:20:00,30.76,30.8,30.75,30.77,70137.0,22.3988,22.4279,22.3915,22.406,70137.0
2016-04-12 15:25:00,30.77,30.81,30.76,30.8,40720.0,22.406,22.4352,22.3988,22.4279,40720.0
2016-04-12 15:30:00,30.8,30.81,30.75,30.77,61251.0,22.4279,22.4352,22.3915,22.406,61251.0
2016-04-12 15:35:00,30.78,30.78,30.7,30.71,72385.0,22.4133,22.4133,22.3551,22.3624,72385.0
2016-04-12 15:40:00,30.7,30.8,30.7,30.76,163203.0,22.3551,22.4279,22.3551,22.3988,163203.0
2016-04-12 15:45:00,30.76,30.79,30.75,30.76,75712.0,22.3988,22.4206,22.3915,22.3988,75712.0
2016-04-12 15:50:00,30.76,30.77,30.75,30.75,137603.0,22.3988,22.406,22.3915,22.3915,137603.0
2016-04-12 15:55:00,30.75,30.83,30.74,30.81,402611.0,22.3915,22.4497,22.3842,22.4352,402611.0
2016-04-13 09:30:00,30.96,31.42,30.96,31.39,78515.0,22.5444,22.8794,22.5444,22.8575,78515.0
2016-04-13 09:35:00,31.38,31.49,31.31,31.38,49149.0,22.8502,22.9303,22.7993,22.8502,49149.0
2016-04-13 09:40:00,31.36,31.52,31.36,31.46,77005.0,22.8357,22.9522,22.8357,22.9085,77005.0
2016-04-13 09:45:00,31.46,31.54,31.33,31.53,68975.0,22.9085,22.9667,22.8138,22.9595,68975.0
2016-04-13 09:50:00,31.53,31.71,31.53,31.64,100266.0,22.9595,23.0905,22.9595,23.0396,100266.0
2016-04-13 09:55:00,31.65,31.78,31.65,31.74,67040.0,23.0468,23.1415,23.0468,23.1124,67040.0
2016-04-13 10:00:00,31.74,31.83,31.71,31.83,59793.0,23.1124,23.1779,23.0905,23.1779,59793.0
2016-04-13 10:05:00,31.83,31.84,31.7,31.7,61208.0,23.1779,23.1852,23.0833,23.0833,61208.0
2016-04-13 10:10:00,31.7,31.77,31.69,31.74,33977.0,23.0833,23.1342,23.076,23.1124,33977.0
2016-04-13 10:15:00,31.74,31.88,31.72,31.87,67519.0,23.1124,23.2143,23.0978,23.207,67519.0
2016-04-13 10:20:00,31.88,31.97,31.83,31.95,59389.0,23.2143,23.2799,23.1779,23.2653,59389.0
2016-04-13 10:25:00,31.95,31.96,31.9,31.95,38888.0,23.2653,23.2726,23.2289,23.2653,38888.0
2016-04-13 10:30:00,31.95,31.97,31.69,31.7,73295.0,23.2653,23.2799,23.076,23.0833,73295.0
2016-04-13 10:35:00,31.7,31.7,31.49,31.53,106015.0,23.0833,23.0833,22.9303,22.9595,106015.0
2016-04-13 10:40:00,31.53,31.57,31.51,31.52,34383.0,22.9595,22.9886,22.9449,22.9522,34383.0
2016-04-13 10:45:00,31.52,31.66,31.52,31.58,70217.0,22.9522,23.0541,22.9522,22.9959,70217.0
2016-04-13 10:50:00,31.6,31.67,31.6,31.65,34281.0,23.0104,23.0614,23.0104,23.0468,34281.0
2016-04-13 10:55:00,31.66,31.66,31.59,31.6,35241.0,23.0541,23.0541,23.0032,23.0104,35241.0
2016-04-13 11:00:00,31.6,31.61,31.46,31.5,56569.0,23.0104,23.0177,22.9085,22.9376,56569.0
2016-04-13 11:05:00,31.5,31.55,31.49,31.55,36626.0,22.9376,22.974,22.9303,22.974,36626.0
2016-04-13 11:10:00,31.54,31.6,31.51,31.58,80591.0,22.9667,23.0104,22.9449,22.9959,80591.0
2016-04-13 11:15:00,31.59,31.62,31.58,31.62,28669.0,23.0032,23.025,22.9959,23.025,28669.0
2016-04-13 11:20:00,31.62,31.63,31.6,31.61,30871.0,23.025,23.0323,23.0104,23.0177,30871.0
2016-04-13 11:25:00,31.61,31.68,31.61,31.65,52836.0,23.0177,23.0687,23.0177,23.0468,52836.0
2016-04-13 11:30:00,31.66,31.68,31.65,31.67,25786.0,23.0541,23.0687,23.0468,23.0614,25786.0
2016-04-13 11:35:00,31.67,31.68,31.62,31.62,32243.0,23.0614,23.0687,23.025,23.025,32243.0
2016-04-13 11:40:00,31.63,31.68,31.63,31.66,30568.0,23.0323,23.0687,23.0323,23.0541,30568.0
2016-04-13 11:45:00,31.66,31.71,31.65,31.7,63890.0,23.0541,23.0905,23.0468,23.0833,63890.0
2016-04-13 11:50:00,31.7,31.71,31.68,31.71,36892.0,23.0833,23.0905,23.0687,23.0905,36892.0
2016-04-13 11:55:00,31.71,31.73,31.69,31.72,78018.0,23.0905,23.1051,23.076,23.0978,78018.0
2016-04-13 12:00:00,31.72,31.74,31.71,31.72,25856.0,23.0978,23.1124,23.0905,23.0978,25856.0
2016-04-13 12:05:00,31.73,31.76,31.7,31.71,27711.0,23.1051,23.1269,23.0833,23.0905,27711.0
2016-04-13 12:10:00,31.71,31.72,31.67,31.67,43847.0,23.0905,23.0978,23.0614,23.0614,43847.0
2016-04-13 12:15:00,31.68,31.68,31.63,31.67,21643.0,23.0687,23.0687,23.0323,23.0614,21643.0
2016-04-13 12:20:00,31.66,31.68,31.63,31.64,21991.0,23.0541,23.0687,23.0323,23.0396,21991.0
2016-04-13 12:25:00,31.65,31.7,31.65,31.69,28797.0,23.0468,23.0833,23.0468,23.076,28797.0
2016-04-13 12:30:00,31.69,31.69,31.66,31.68,15885.0,23.076,23.076,23.0541,23.0687,15885.0
2016-04-13 12:35:00,31.68,31.7,31.67,31.68,26082.0,23.0687,23.0833,23.0614,23.0687,26082.0
2016-04-13 12:40:00,31.68,31.71,31.66,31.71,15674.0,23.0687,23.0905,23.0541,23.0905,15674.0
2016-04-13 12:45:00,31.7,31.73,31.7,31.71,19015.0,23.0833,23.1051,23.0833,23.0905,19015.0
2016-04-13 12:50:00,31.71,31.72,31.67,31.69,25454.0,23.0905,23.0978,23.0614,23.076,25454.0
2016-04-13 12:55:00,31.68,31.69,31.65,31.67,16533.0,23.0687,23.076,23.0468,23.0614,16533.0
2016-04-13 13:00:00,31.67,31.7,31.66,31.68,22899.0,23.0614,23.0833,23.0541,23.0687,22899.0
2016-04-13 13:05:00,31.68,31.71,31.68,31.7,17112.0,23.0687,23.0905,23.0687,23.0833,17112.0
2016-04-13 13:10:00,31.71,31.71,31.66,31.68,36930.0,23.0905,23.0905,23.0541,23.0687,36930.0
2016-04-13 13:15:00,31.68,31.71,31.68,31.7,18858.0,23.0687,23.0905,23.0687,23.0833,18858.0
2016-04-13 13:20:00,31.71,31.73,31.7,31.73,53547.0,23.0905,23.1051,23.0833,23.1051,53547.0
2016-04-13 13:25:00,31.73,31.74,31.72,31.74,20750.0,23.1051,23.1124,23.0978,23.1124,20750.0
2016-04-13 13:30:00,31.73,31.76,31.7,31.71,28350.0,23.1051,23.1269,23.0833,23.0905,28350.0
2016-04-13 13:35:00,31.7,31.76,31.7,31.75,230657.0,23.0833,23.1269,23.0833,23.1197,230657.0
2016-04-13 13:40:00,31.76,31.78,31.75,31.78,37748.0,23.1269,23.1415,23.1197,23.1415,37748.0
2016-04-13 13:45:00,31.78,31.8,31.77,31.8,29472.0,23.1415,23.1561,23.1342,23.1561,29472.0
2016-04-13 13:50:00,31.8,31.8,31.78,31.79,25035.0,23.1561,23.1561,23.1415,23.1488,25035.0
2016-04-13 13:55:00,31.78,31.8,31.76,31.77,38924.0,23.1415,23.1561,23.1269,23.1342,38924.0
2016-04-13 14:00:00,31.77,31.83,31.77,31.81,27286.0,23.1342,23.1779,23.1342,23.1634,27286.0
2016-04-13 14:05:00,31.81,31.85,31.79,31.85,36048.0,23.1634,23.1925,23.1488,23.1925,36048.0
2016-04-13 14:10:00,31.85,31.87,31.84,31.86,44205.0,23.1925,23.207,23.1852,23.1998,44205.0
2016-04-13 14:15:00,31.86,31.9,31.85,31.9,44963.0,23.1998,23.2289,23.1925,23.2289,44963.0
2016-04-13 14:20:00,31.91,31.93,31.9,31.93,49635.0,23.2362,23.2507,23.2289,23.2507,49635.0
2016-04-13 14:25:00,31.93,31.96,31.92,31.96,90644.0,23.2507,23.2726,23.2435,23.2726,90644.0
2016-04-13 14:30:00,31.95,31.98,31.95,31.96,37420.0,23.2653,23.2871,23.2653,23.2726,37420.0
2016-04-13 14:35:00,31.96,31.98,31.96,31.98,22542.0,23.2726,23.2871,23.2726,23.2871,22542.0
2016-04-13 14:40:00,31.98,32.06,31.97,32.05,69025.0,23.2871,23.3454,23.2799,23.3381,69025.0
2016-04-13 14:45:00,32.05,32.07,32.03,32.05,46096.0,23.3381,23.3527,23.3236,23.3381,46096.0
2016-04-13 14:50:00,32.06,32.09,32.04,32.08,50428.0,23.3454,23.3672,23.3308,23.36,50428.0
2016-04-13 14:55:00,32.08,32.1,32.06,32.09,57660.0,23.36,23.3745,23.3454,23.3672,57660.0
2016-04-13 15:00:00,32.09,32.13,32.09,32.11,39716.0,23.3672,23.3964,23.3672,23.3818,39716.0
2016-04-13 15:05:00,32.11,32.19,32.1,32.19,103010.0,23.3818,23.4401,23.3745,23.4401,103010.0
2016-04-13 15:10:00,32.19,32.2,32.16,32.19,68857.0,23.4401,23.4473,23.4182,23.4401,68857.0
2016-04-13 15:15:00,32.19,32.2,32.17,32.18,97953.0,23.4401,23.4473,23.4255,23.4328,97953.0
2016-04-13 15:20:00,32.18,32.18,32.13,32.16,145664.0,23.4328,23.4328,23.3964,23.4182,145664.0
2016-04-13 15:25:00,32.16,32.18,32.15,32.17,41675.0,23.4182,23.4328,23.4109,23.4255,41675.0
2016-04-13 15:30:00,32.17,32.2,32.17,32.2,61747.0,23.4255,23.4473,23.4255,23.4473,61747.0
2016-04-13 15:35:00,32.2,32.2,32.16,32.19,77117.0,23.4473,23.4473,23.4182,23.4401,77117.0
2016-04-13 15:40:00,32.19,32.19,32.15,32.15,81632.0,23.4401,23.4401,23.4109,23.4109,81632.0
2016-04-13 15:45:00,32.16,32.16,32.11,32.12,97528.0,23.4182,23.4182,23.3818,23.3891,97528.0
2016-04-13 15:50:00,32.12,32.12,32.07,32.08,140497.0,23.3891,23.3891,23.3527,23.36,140497.0
2016-04-13 15:55:00,32.08,32.18,32.08,32.16,514345.0,23.36,23.4328,23.36,23.4182,514345.0
2016-04-14 09:30:00,32.23,32.49,32.17,32.43,108027.0,23.4692,23.6585,23.4255,23.6148,108027.0
2016-04-14 09:35:00,32.49,32.49,32.21,32.31,47381.0,23.6585,23.6585,23.4546,23.5274,47381.0
2016-04-14 09:40:00,32.31,32.36,32.19,32.25,17745.0,23.5274,23.5639,23.4401,23.4838,17745.0
2016-04-14 09:45:00,32.24,32.27,32.08,32.08,28789.0,23.4765,23.4983,23.36,23.36,28789.0
2016-04-14 09:50:00,32.06,32.08,31.98,32.02,28638.0,23.3454,23.36,23.2871,23.3163,28638.0
2016-04-14 09:55:00,32.04,32.04,31.93,31.97,25394.0,23.3308,23.3308,23.2507,23.2799,25394.0
2016-04-14 10:00:00,31.96,32.09,31.95,32.06,45101.0,23.2726,23.3672,23.2653,23.3454,45101.0
2016-04-14 10:05:00,32.07,32.14,32.05,32.14,32259.0,23.3527,23.4037,23.3381,23.4037,32259.0
2016-04-14 10:10:00,32.14,32.2,32.13,32.16,20222.0,23.4037,23.4473,23.3964,23.4182,20222.0
2016-04-14 10:15:00,32.16,32.25,32.13,32.21,24456.0,23.4182,23.4838,23.3964,23.4546,24456.0
2016-04-14 10:20:00,32.22,32.27,32.22,32.24,20109.0,23.4619,23.4983,23.4619,23.4765,20109.0
2016-04-14 10:25:00,32.23,32.28,32.21,32.24,73886.0,23.4692,23.5056,23.4546,23.4765,73886.0
2016-04-14 10:30:00,32.25,32.3,32.16,32.23,71394.0,23.4838,23.5202,23.4182,23.4692,71394.0
2016-04-14 10:35:00,32.23,32.26,32.21,32.21,27138.0,23.4692,23.491,23.4546,23.4546,27138.0
2016-04-14 10:40:00,32.22,32.26,32.2,32.23,26078.0,23.4619,23.491,23.4473,23.4692,26078.0
2016-04-14 10:45:00,32.23,32.28,32.23,32.25,62098.0,23.4692,23.5056,23.4692,23.4838,62098.0
2016-04-14 10:50:00,32.25,32.32,32.23,32.31,107022.0,23.4838,23.5347,23.4692,23.5274,107022.0
2016-04-14 10:55:00,32.32,32.33,32.26,32.27,33438.0,23.5347,23.542,23.491,23.4983,33438.0
2016-04-14 11:00:00,32.26,32.31,32.22,32.3,25386.0,23.491,23.5274,23.4619,23.5202,25386.0
2016-04-14 11:05:00,32.3,32.37,32.29,32.33,180195.0,23.5202,23.5711,23.5129,23.542,180195.0
2016-04-14 11:10:00,32.34,32.39,32.26,32.26,21217.0,23.5493,23.5857,23.491,23.491,21217.0
2016-04-14 11:15:00,32.26,32.32,32.23,32.3,23052.0,23.491,23.5347,23.4692,23.5202,23052.0
2016-04-14 11:20:00,32.29,32.34,32.28,32.34,32104.0,23.5129,23.5493,23.5056,23.5493,32104.0
2016-04-14 11:25:00,32.33,32.39,32.3,32.38,36428.0,23.542,23.5857,23.5202,23.5784,36428.0
2016-04-14 11:30:00,32.37,32.4,32.37,32.39,33790.0,23.5711,23.593,23.5711,23.5857,33790.0
2016-04-14 11:35:00,32.4,32.47,32.37,32.46,25585.0,23.593,23.644,23.5711,23.6367,25585.0
2016-04-14 11:40:00,32.46,32.48,32.43,32.46,27571.0,23.6367,23.6512,23.6148,23.6367,27571.0
2016-04-14 11:45:00,32.46,32.48,32.42,32.42,20187.0,23.6367,23.6512,23.6075,23.6075,20187.0
2016-04-14 11:50:00,32.41,32.44,32.39,32.41,42508.0,23.6003,23.6221,23.5857,23.6003,42508.0
2016-04-14 11:55:00,32.41,32.45,32.39,32.45,21277.0,23.6003,23.6294,23.5857,23.6294,21277.0
2016-04-14 12:00:00,32.45,32.46,32.4,32.41,23895.0,23.6294,23.6367,23.593,23.6003,23895.0
2016-04-14 12:05:00,32.42,32.44,32.39,32.41,12343.0,23.6075,23.6221,23.5857,23.6003,12343.0
2016-04-14 12:10:00,32.42,32.44,32.4,32.41,10967.0,23.6075,23.6221,23.593,23.6003,10967.0
2016-04-14 12:15:00,32.41,32.42,32.4,32.4,8040.0,23.6003,23.6075,23.593,23.593,8040.0
2016-04-14 12:20:00,32.41,32.42,32.36,32.38,21214.0,23.6003,23.6075,23.5639,23.5784,21214.0
2016-04-14 12:25:00,32.38,32.38,32.35,32.36,29059.0,23.5784,23.5784,23.5566,23.5639,29059.0
2016-04-14 12:30:00,32.35,32.37,32.32,32.34,18404.0,23.5566,23.5711,23.5347,23.5493,18404.0
2016-04-14 12:35:00,32.34,32.36,32.33,32.35,17034.0,23.5493,23.5639,23.542,23.5566,17034.0
2016-04-14 12:40:00,32.35,32.38,32.33,32.37,13036.0,23.5566,23.5784,23.542,23.5711,13036.0
2016-04-14 12:45:00,32.36,32.39,32.35,32.39,16994.0,23.5639,23.5857,23.5566,23.5857,16994.0
2016-04-14 12:50:00,32.38,32.4,32.36,32.38,17894.0,23.5784,23.593,23.5639,23.5784,17894.0
2016-04-14 12:55:00,32.39,32.4,32.37,32.38,17173.0,23.5857,23.593,23.5711,23.5784,17173.0
2016-04-14 13:00:00,32.38,32.39,32.36,32.36,15219.0,23.5784,23.5857,23.5639,23.5639,15219.0
2016-04-14 13:05:00,32.36,32.38,32.34,32.36,20381.0,23.5639,23.5784,23.5493,23.5639,20381.0
2016-04-14 13:10:00,32.37,32.38,32.35,32.36,12565.0,23.5711,23.5784,23.5566,23.5639,12565.0
2016-04-14 13:15:00,32.36,32.38,32.34,32.36,14195.0,23.5639,23.5784,23.5493,23.5639,14195.0
2016-04-14 13:20:00,32.36,32.38,32.32,32.36,16690.0,23.5639,23.5784,23.5347,23.5639,16690.0
2016-04-14 13:25:00,32.37,32.37,32.34,32.35,16216.0,23.5711,23.5711,23.5493,23.5566,16216.0
2016-04-14 13:30:00,32.34,32.38,32.33,32.37,60388.0,23.5493,23.5784,23.542,23.5711,60388.0
2016-04-14 13:35:00,32.37,32.38,32.32,32.33,23390.0,23.5711,23.5784,23.5347,23.542,23390.0
2016-04-14 13:40:00,32.33,32.38,32.32,32.37,31751.0,23.542,23.5784,23.5347,23.5711,31751.0
2016-04-14 13:45:00,32.37,32.38,32.36,32.38,17715.0,23.5711,23.5784,23.5639,23.5784,17715.0
2016-04-14 13:50:00,32.38,32.38,32.32,32.33,15643.0,23.5784,23.5784,23.5347,23.542,15643.0
2016-04-14 13:55:00,32.33,32.35,32.31,32.32,23630.0,23.542,23.5566,23.5274,23.5347,23630.0
2016-04-14 14:00:00,32.32,32.33,32.27,32.3,15704.0,23.5347,23.542,23.4983,23.5202,15704.0
2016-04-14 14:05:00,32.29,32.32,32.28,32.32,21156.0,23.5129,23.5347,23.5056,23.5347,21156.0
2016-04-14 14:10:00,32.32,32.32,32.25,32.25,77684.0,23.5347,23.5347,23.4838,23.4838,77684.0
2016-04-14 14:15:00,32.24,32.27,32.23,32.25,19317.0,23.4765,23.4983,23.4692,23.4838,19317.0
2016-04-14 14:20:00,32.25,32.3,32.25,32.3,25081.0,23.4838,23.5202,23.4838,23.5202,25081.0
2016-04-14 14:25:00,32.3,32.31,32.26,32.28,15929.0,23.5202,23.5274,23.491,23.5056,15929.0
2016-04-14 14:30:00,32.27,32.28,32.24,32.24,12571.0,23.4983,23.5056,23.4765,23.4765,12571.0
2016-04-14 14:35:00,32.25,32.28,32.25,32.28,19923.0,23.4838,23.5056,23.4838,23.5056,19923.0
2016-04-14 14:40:00,32.28,32.3,32.25,32.27,33500.0,23.5056,23.5202,23.4838,23.4983,33500.0
2016-04-14 14:45:00,32.26,32.29,32.26,32.27,32423.0,23.491,23.5129,23.491,23.4983,32423.0
2016-04-14 14:50:00,32.27,32.27,32.24,32.27,18909.0,23.4983,23.4983,23.4765,23.4983,18909.0
2016-04-14 14:55:00,32.27,32.28,32.26,32.27,8672.0,23.4983,23.5056,23.491,23.4983,8672.0
2016-04-14 15:00:00,32.28,32.3,32.27,32.29,48730.0,23.5056,23.5202,23.4983,23.5129,48730.0
2016-04-14 15:05:00,32.28,32.29,32.27,32.27,65736.0,23.5056,23.5129,23.4983,23.4983,65736.0
2016-04-14 15:10:00,32.27,32.28,32.25,32.26,26393.0,23.4983,23.5056,23.4838,23.491,26393.0
2016-04-14 15:15:00,32.26,32.31,32.25,32.3,47722.0,23.491,23.5274,23.4838,23.5202,47722.0
2016-04-14 15:20:00,32.3,32.34,32.3,32.3,51848.0,23.5202,23.5493,23.5202,23.5202,51848.0
2016-04-14 15:25:00,32.31,32.34,32.3,32.31,52833.0,23.5274,23.5493,23.5202,23.5274,52833.0
2016-04-14 15:30:00,32.3,32.34,32.3,32.34,62402.0,23.5202,23.5493,23.5202,23.5493,62402.0
2016-04-14 15:35:00,32.33,32.33,32.32,32.32,19462.0,23.542,23.542,23.5347,23.5347,19462.0
2016-04-14 15:40:00,32.32,32.33,32.27,32.27,48872.0,23.5347,23.542,23.4983,23.4983,48872.0
2016-04-14 15:45:00,32.27,32.33,32.27,32.33,117512.0,23.4983,23.542,23.4983,23.542,117512.0
2016-04-14 15:50:00,32.33,32.33,32.32,32.33,55298.0,23.542,23.542,23.5347,23.542,55298.0
2016-04-14 15:55:00,32.33,32.34,32.28,32.33,285830.0,23.542,23.5493,23.5056,23.542,285830.0
2016-04-15 09:30:00,32.35,32.43,32.24,32.35,112616.0,23.5566,23.6148,23.4765,23.5566,112616.0
2016-04-15 09:35:00,32.37,32.49,32.35,32.45,14592.0,23.5711,23.6585,23.5566,23.6294,14592.0
2016-04-15 09:40:00,32.46,32.57,32.43,32.56,37782.0,23.6367,23.7168,23.6148,23.7095,37782.0
2016-04-15 09:45:00,32.56,32.59,32.49,32.49,48520.0,23.7095,23.7313,23.6585,23.6585,48520.0
2016-04-15 09:50:00,32.46,32.49,32.36,32.4,74210.0,23.6367,23.6585,23.5639,23.593,74210.0
2016-04-15 09:55:00,32.41,32.45,32.35,32.42,76058.0,23.6003,23.6294,23.5566,23.6075,76058.0
2016-04-15 10:00:00,32.42,32.55,32.39,32.53,38539.0,23.6075,23.7022,23.5857,23.6876,38539.0
2016-04-15 10:05:00,32.54,32.65,32.51,32.51,36445.0,23.6949,23.775,23.6731,23.6731,36445.0
2016-04-15 10:10:00,32.51,32.51,32.44,32.45,22820.0,23.6731,23.6731,23.6221,23.6294,22820.0
2016-04-15 10:15:00,32.47,32.6,32.46,32.6,29420.0,23.644,23.7386,23.6367,23.7386,29420.0
2016-04-15 10:20:00,32.61,32.62,32.51,32.62,25623.0,23.7459,23.7532,23.6731,23.7532,25623.0
2016-04-15 10:25:00,32.62,32.73,32.62,32.7,67343.0,23.7532,23.8333,23.7532,23.8114,67343.0
2016-04-15 10:30:00,32.69,32.71,32.67,32.7,30418.0,23.8041,23.8187,23.7896,23.8114,30418.0
2016-04-15 10:35:00,32.7,32.7,32.58,32.65,39577.0,23.8114,23.8114,23.7241,23.775,39577.0
2016-04-15 10:40:00,32.65,32.67,32.6,32.66,27266.0,23.775,23.7896,23.7386,23.7823,27266.0
2016-04-15 10:45:00,32.68,32.72,32.62,32.63,37869.0,23.7969,23.826,23.7532,23.7605,37869.0
2016-04-15 10:50:00,32.62,32.63,32.58,32.62,21406.0,23.7532,23.7605,23.7241,23.7532,21406.0
2016-04-15 10:55:00,32.61,32.61,32.53,32.53,25352.0,23.7459,23.7459,23.6876,23.6876,25352.0
2016-04-15 11:00:00,32.53,32.59,32.52,32.59,20715.0,23.6876,23.7313,23.6804,23.7313,20715.0
2016-04-15 11:05:00,32.58,32.58,32.54,32.55,33706.0,23.7241,23.7241,23.6949,23.7022,33706.0
2016-04-15 11:10:00,32.55,32.61,32.53,32.59,20034.0,23.7022,23.7459,23.6876,23.7313,20034.0
2016-04-15 11:15:00,32.59,32.59,32.48,32.49,40668.0,23.7313,23.7313,23.6512,23.6585,40668.0
2016-04-15 11:20:00,32.5,32.52,32.45,32.46,22223.0,23.6658,23.6804,23.6294,23.6367,22223.0
2016-04-15 11:25:00,32.45,32.54,32.42,32.43,23257.0,23.6294,23.6949,23.6075,23.6148,23257.0
2016-04-15 11:30:00,32.43,32.52,32.42,32.52,25961.0,23.6148,23.6804,23.6075,23.6804,25961.0
2016-04-15 11:35:00,32.51,32.54,32.5,32.52,12400.0,23.6731,23.6949,23.6658,23.6804,12400.0
2016-04-15 11:40:00,32.52,32.58,32.52,32.57,12800.0,23.6804,23.7241,23.6804,23.7168,12800.0
2016-04-15 11:45:00,32.56,32.57,32.53,32.53,11888.0,23.7095,23.7168,23.6876,23.6876,11888.0
2016-04-15 11:50:00,32.52,32.56,32.52,32.56,6265.0,23.6804,23.7095,23.6804,23.7095,6265.0
2016-04-15 11:55:00,32.55,32.59,32.54,32.54,53376.0,23.7022,23.7313,23.6949,23.6949,53376.0
2016-04-15 12:00:00,32.54,32.55,32.48,32.52,10112.0,23.6949,23.7022,23.6512,23.6804,10112.0
2016-04-15 12:05:00,32.51,32.52,32.49,32.52,3130.0,23.6731,23.6804,23.6585,23.6804,3130.0
2016-04-15 12:10:00,32.52,32.54,32.5,32.5,8382.0,23.6804,23.6949,23.6658,23.6658,8382.0
2016-04-15 12:15:00,32.5,32.52,32.49,32.49,15888.0,23.6658,23.6804,23.6585,23.6585,15888.0
2016-04-15 12:20:00,32.49,32.54,32.48,32.51,13077.0,23.6585,23.6949,23.6512,23.6731,13077.0
2016-04-15 12:25:00,32.52,32.52,32.47,32.47,10400.0,23.6804,23.6804,23.644,23.644,10400.0
2016-04-15 12:30:00,32.47,32.48,32.44,32.45,18818.0,23.644,23.6512,23.6221,23.6294,18818.0
2016-04-15 12:35:00,32.45,32.46,32.41,32.42,20054.0,23.6294,23.6367,23.6003,23.6075,20054.0
2016-04-15 12:40:00,32.42,32.44,32.39,32.43,22294.0,23.6075,23.6221,23.5857,23.6148,22294.0
2016-04-15 12:45:00,32.43,32.44,32.4,32.41,12455.0,23.6148,23.6221,23.593,23.6003,12455.0
2016-04-15 12:50:00,32.4,32.4,32.38,32.38,19519.0,23.593,23.593,23.5784,23.5784,19519.0
2016-04-15 12:55:00,32.38,32.39,32.34,32.36,17497.0,23.5784,23.5857,23.5493,23.5639,17497.0
2016-04-15 13:00:00,32.36,32.39,32.35,32.39,17474.0,23.5639,23.5857,23.5566,23.5857,17474.0
2016-04-15 13:05:00,32.39,32.43,32.39,32.41,23866.0,23.5857,23.6148,23.5857,23.6003,23866.0
2016-04-15 13:10:00,32.41,32.42,32.38,32.38,22972.0,23.6003,23.6075,23.5784,23.5784,22972.0
2016-04-15 13:15:00,32.38,32.38,32.34,32.34,11747.0,23.5784,23.5784,23.5493,23.5493,11747.0
2016-04-15 13:20:00,32.35,32.43,32.34,32.43,32584.0,23.5566,23.6148,23.5493,23.6148,32584.0
2016-04-15 13:25:00,32.42,32.46,32.42,32.44,25126.0,23.6075,23.6367,23.6075,23.6221,25126.0
2016-04-15 13:30:00,32.44,32.46,32.41,32.45,10164.0,23.6221,23.6367,23.6003,23.6294,10164.0
2016-04-15 13:35:00,32.44,32.45,32.42,32.44,12170.0,23.6221,23.6294,23.6075,23.6221,12170.0
2016-04-15 13:40:00,32.43,32.43,32.41,32.42,6195.0,23.6148,23.6148,23.6003,23.6075,6195.0
2016-04-15 13:45:00,32.43,32.44,32.42,32.43,10877.0,23.6148,23.6221,23.6075,23.6148,10877.0
2016-04-15 13:50:00,32.43,32.44,32.41,32.41,10983.0,23.6148,23.6221,23.6003,23.6003,10983.0
2016-04-15 13:55:00,32.41,32.42,32.37,32.38,8092.0,23.6003,23.6075,23.5711,23.5784,8092.0
2016-04-15 14:00:00,32.38,32.4,32.37,32.38,15760.0,23.5784,23.593,23.5711,23.5784,15760.0
2016-04-15 14:05:00,32.38,32.39,32.34,32.34,15331.0,23.5784,23.5857,23.5493,23.5493,15331.0
2016-04-15 14:10:00,32.34,32.37,32.34,32.36,13773.0,23.5493,23.5711,23.5493,23.5639,13773.0
2016-04-15 14:15:00,32.36,32.36,32.34,32.35,14265.0,23.5639,23.5639,23.5493,23.5566,14265.0
2016-04-15 14:20:00,32.36,32.37,32.34,32.35,21126.0,23.5639,23.5711,23.5493,23.5566,21126.0
2016-04-15 14:25:00,32.36,32.37,32.34,32.36,20474.0,23.5639,23.5711,23.5493,23.5639,20474.0
2016-04-15 14:30:00,32.36,32.4,32.36,32.4,19047.0,23.5639,23.593,23.5639,23.593,19047.0
2016-04-15 14:35:00,32.41,32.42,32.4,32.42,9680.0,23.6003,23.6075,23.593,23.6075,9680.0
2016-04-15 14:40:00,32.42,32.42,32.39,32.4,15957.0,23.6075,23.6075,23.5857,23.593,15957.0
2016-04-15 14:45:00,32.4,32.4,32.37,32.38,39416.0,23.593,23.593,23.5711,23.5784,39416.0
2016-04-15 14:50:00,32.38,32.4,32.36,32.38,19786.0,23.5784,23.593,23.5639,23.5784,19786.0
2016-04-15 14:55:00,32.38,32.4,32.36,32.4,25950.0,23.5784,23.593,23.5639,23.593,25950.0
2016-04-15 15:00:00,32.4,32.4,32.37,32.4,35284.0,23.593,23.593,23.5711,23.593,35284.0
2016-04-15 15:05:00,32.4,32.43,32.39,32.41,45667.0,23.593,23.6148,23.5857,23.6003,45667.0
2016-04-15 15:10:00,32.41,32.42,32.39,32.39,16964.0,23.6003,23.6075,23.5857,23.5857,16964.0
2016-04-15 15:15:00,32.39,32.4,32.34,32.35,38806.0,23.5857,23.593,23.5493,23.5566,38806.0
2016-04-15 15:20:00,32.36,32.37,32.34,32.37,30627.0,23.5639,23.5711,23.5493,23.5711,30627.0
2016-04-15 15:25:00,32.37,32.37,32.32,32.33,63836.0,23.5711,23.5711,23.5347,23.542,63836.0
2016-04-15 15:30:00,32.33,32.34,32.32,32.32,67501.0,23.542,23.5493,23.5347,23.5347,67501.0
2016-04-15 15:35:00,32.33,32.33,32.3,32.3,46333.0,23.542,23.542,23.5202,23.5202,46333.0
2016-04-15 15:40:00,32.3,32.33,32.28,32.33,80882.0,23.5202,23.542,23.5056,23.542,80882.0
2016-04-15 15:45:00,32.32,32.37,32.32,32.36,93374.0,23.5347,23.5711,23.5347,23.5639,93374.0
2016-04-15 15:50:00,32.37,32.37,32.35,32.35,106885.0,23.5711,23.5711,23.5566,23.5566,106885.0
2016-04-15 15:55:00,32.36,32.41,32.35,32.4,313884.0,23.5639,23.6003,23.5566,23.593,313884.0
2016-04-18 09:30:00,32.28,32.62,32.28,32.62,72169.0,23.5056,23.7532,23.5056,23.7532,72169.0
2016-04-18 09:35:00,32.57,32.69,32.57,32.67,39231.0,23.7168,23.8041,23.7168,23.7896,39231.0
2016-04-18 09:40:00,32.67,32.71,32.6,32.61,49565.0,23.7896,23.8187,23.7386,23.7459,49565.0
2016-04-18 09:45:00,32.6,32.62,32.56,32.62,41306.0,23.7386,23.7532,23.7095,23.7532,41306.0
2016-04-18 09:50:00,32.61,32.64,32.55,32.6,12536.0,23.7459,23.7677,23.7022,23.7386,12536.0
2016-04-18 09:55:00,32.6,32.61,32.55,32.56,15618.0,23.7386,23.7459,23.7022,23.7095,15618.0
2016-04-18 10:00:00,32.56,32.66,32.56,32.62,52343.0,23.7095,23.7823,23.7095,23.7532,52343.0
2016-04-18 10:05:00,32.63,32.66,32.61,32.62,15543.0,23.7605,23.7823,23.7459,23.7532,15543.0
2016-04-18 10:10:00,32.62,32.64,32.56,32.62,44214.0,23.7532,23.7677,23.7095,23.7532,44214.0
2016-04-18 10:15:00,32.63,32.67,32.56,32.56,33299.0,23.7605,23.7896,23.7095,23.7095,33299.0
2016-04-18 10:20:00,32.55,32.56,32.53,32.55,28516.0,23.7022,23.7095,23.6876,23.7022,28516.0
2016-04-18 10:25:00,32.55,32.57,32.52,32.57,22591.0,23.7022,23.7168,23.6804,23.7168,22591.0
2016-04-18 10:30:00,32.57,32.6,32.54,32.55,31908.0,23.7168,23.7386,23.6949,23.7022,31908.0
2016-04-18 10:35:00,32.55,32.59,32.54,32.57,20305.0,23.7022,23.7313,23.6949,23.7168,20305.0
2016-04-18 10:40:00,32.56,32.58,32.51,32.52,14615.0,23.7095,23.7241,23.6731,23.6804,14615.0
2016-04-18 10:45:00,32.52,32.56,32.51,32.52,20113.0,23.6804,23.7095,23.6731,23.6804,20113.0
2016-04-18 10:50:00,32.52,32.58,32.51,32.58,18459.0,23.6804,23.7241,23.6731,23.7241,18459.0
2016-04-18 10:55:00,32.58,32.59,32.53,32.56,23372.0,23.7241,23.7313,23.6876,23.7095,23372.0
2016-04-18 11:00:00,32.57,32.57,32.54,32.55,18950.0,23.7168,23.7168,23.6949,23.7022,18950.0
2016-04-18 11:05:00,32.55,32.56,32.54,32.55,11842.0,23.7022,23.7095,23.6949,23.7022,11842.0
2016-04-18 11:10:00,32.55,32.57,32.54,32.55,10305.0,23.7022,23.7168,23.6949,23.7022,10305.0
2016-04-18 11:15:00,32.55,32.59,32.54,32.55,18000.0,23.7022,23.7313,23.6949,23.7022,18000.0
2016-04-18 11:20:00,32.55,32.58,32.5,32.52,23377.0,23.7022,23.7241,23.6658,23.6804,23377.0
2016-04-18 11:25:00,32.52,32.57,32.5,32.57,28832.0,23.6804,23.7168,23.6658,23.7168,28832.0
2016-04-18 11:30:00,32.57,32.61,32.54,32.6,12131.0,23.7168,23.7459,23.6949,23.7386,12131.0
2016-04-18 11:35:00,32.61,32.71,32.6,32.7,54973.0,23.7459,23.8187,23.7386,23.8114,54973.0
2016-04-18 11:40:00,32.71,32.75,32.69,32.73,43377.0,23.8187,23.8478,23.8041,23.8333,43377.0
2016-04-18 11:45:00,32.73,32.78,32.73,32.77,21294.0,23.8333,23.8697,23.8333,23.8624,21294.0
2016-04-18 11:50:00,32.77,32.86,32.76,32.83,26129.0,23.8624,23.9279,23.8551,23.9061,26129.0
2016-04-18 11:55:00,32.82,32.86,32.82,32.85,16664.0,23.8988,23.9279,23.8988,23.9207,16664.0
2016-04-18 12:00:00,32.84,32.85,32.78,32.79,15873.0,23.9134,23.9207,23.8697,23.877,15873.0
2016-04-18 12:05:00,32.8,32.85,32.8,32.81,38396.0,23.8842,23.9207,23.8842,23.8915,38396.0
2016-04-18 12:10:00,32.82,32.85,32.81,32.84,8152.0,23.8988,23.9207,23.8915,23.9134,8152.0
2016-04-18 12:15:00,32.85,32.85,32.8,32.8,12174.0,23.9207,23.9207,23.8842,23.8842,12174.0
2016-04-18 12:20:00,32.8,32.81,32.76,32.77,10900.0,23.8842,23.8915,23.8551,23.8624,10900.0
2016-04-18 12:25:00,32.77,32.79,32.75,32.77,30707.0,23.8624,23.877,23.8478,23.8624,30707.0
2016-04-18 12:30:00,32.77,32.84,32.77,32.83,29409.0,23.8624,23.9134,23.8624,23.9061,29409.0
2016-04-18 12:35:00,32.83,32.87,32.82,32.85,20485.0,23.9061,23.9352,23.8988,23.9207,20485.0
2016-04-18 12:40:00,32.84,32.85,32.77,32.77,8852.0,23.9134,23.9207,23.8624,23.8624,8852.0
2016-04-18 12:45:00,32.77,32.79,32.72,32.73,13523.0,23.8624,23.877,23.826,23.8333,13523.0
2016-04-18 12:50:00,32.73,32.77,32.72,32.76,13606.0,23.8333,23.8624,23.826,23.8551,13606.0
2016-04-18 12:55:00,32.75,32.79,32.74,32.75,11114.0,23.8478,23.877,23.8406,23.8478,11114.0
2016-04-18 13:00:00,32.75,32.76,32.73,32.73,7260.0,23.8478,23.8551,23.8333,23.8333,7260.0
2016-04-18 13:05:00,32.73,32.74,32.71,32.72,11866.0,23.8333,23.8406,23.8187,23.826,11866.0
2016-04-18 13:10:00,32.72,32.76,32.72,32.73,22164.0,23.826,23.8551,23.826,23.8333,22164.0
2016-04-18 13:15:00,32.73,32.77,32.73,32.76,20998.0,23.8333,23.8624,23.8333,23.8551,20998.0
2016-04-18 13:20:00,32.76,32.76,32.73,32.76,29360.0,23.8551,23.8551,23.8333,23.8551,29360.0
2016-04-18 13:25:00,32.76,32.78,32.74,32.76,32501.0,23.8551,23.8697,23.8406,23.8551,32501.0
2016-04-18 13:30:00,32.76,32.78,32.75,32.76,13723.0,23.8551,23.8697,23.8478,23.8551,13723.0
2016-04-18 13:35:00,32.76,32.76,32.71,32.72,28999.0,23.8551,23.8551,23.8187,23.826,28999.0
2016-04-18 13:40:00,32.72,32.73,32.67,32.67,23133.0,23.826,23.8333,23.7896,23.7896,23133.0
2016-04-18 13:45:00,32.67,32.7,32.66,32.67,18423.0,23.7896,23.8114,23.7823,23.7896,18423.0
2016-04-18 13:50:00,32.68,32.68,32.66,32.67,14858.0,23.7969,23.7969,23.7823,23.7896,14858.0
2016-04-18 13:55:00,32.66,32.67,32.65,32.66,8737.0,23.7823,23.7896,23.775,23.7823,8737.0
2016-04-18 14:00:00,32.67,32.67,32.6,32.64,19120.0,23.7896,23.7896,23.7386,23.7677,19120.0
2016-04-18 14:05:00,32.63,32.65,32.59,32.6,30585.0,23.7605,23.775,23.7313,23.7386,30585.0
2016-04-18 14:10:00,32.6,32.61,32.57,32.59,14914.0,23.7386,23.7459,23.7168,23.7313,14914.0
2016-04-18 14:15:00,32.6,32.64,32.59,32.61,28566.0,23.7386,23.7677,23.7313,23.7459,28566.0
2016-04-18 14:20:00,32.62,32.65,32.61,32.62,13832.0,23.7532,23.775,23.7459,23.7532,13832.0
2016-04-18 14:25:00,32.61,32.64,32.59,32.6,40020.0,23.7459,23.7677,23.7313,23.7386,40020.0
2016-04-18 14:30:00,32.61,32.63,32.57,32.63,11625.0,23.7459,23.7605,23.7168,23.7605,11625.0
2016-04-18 14:35:00,32.63,32.66,32.61,32.63,30938.0,23.7605,23.7823,23.7459,23.7605,30938.0
2016-04-18 14:40:00,32.62,32.64,32.6,32.64,8541.0,23.7532,23.7677,23.7386,23.7677,8541.0
2016-04-18 14:45:00,32.63,32.64,32.61,32.61,10560.0,23.7605,23.7677,23.7459,23.7459,10560.0
2016-04-18 14:50:00,32.62,32.65,32.61,32.63,15651.0,23.7532,23.775,23.7459,23.7605,15651.0
2016-04-18 14:55:00,32.63,32.7,32.62,32.7,67060.0,23.7605,23.8114,23.7532,23.8114,67060.0
2016-04-18 15:00:00,32.7,32.73,32.69,32.72,27223.0,23.8114,23.8333,23.8041,23.826,27223.0
2016-04-18 15:05:00,32.71,32.72,32.69,32.7,15228.0,23.8187,23.826,23.8041,23.8114,15228.0
2016-04-18 15:10:00,32.7,32.72,32.67,32.68,13312.0,23.8114,23.826,23.7896,23.7969,13312.0
2016-04-18 15:15:00,32.68,32.74,32.67,32.73,50356.0,23.7969,23.8406,23.7896,23.8333,50356.0
2016-04-18 15:20:00,32.72,32.75,32.72,32.74,20701.0,23.826,23.8478,23.826,23.8406,20701.0
2016-04-18 15:25:00,32.73,32.77,32.72,32.75,41290.0,23.8333,23.8624,23.826,23.8478,41290.0
2016-04-18 15:30:00,32.75,32.77,32.73,32.75,30539.0,23.8478,23.8624,23.8333,23.8478,30539.0
2016-04-18 15:35:00,32.74,32.76,32.72,32.73,39798.0,23.8406,23.8551,23.826,23.8333,39798.0
2016-04-18 15:40:00,32.73,32.74,32.68,32.73,63221.0,23.8333,23.8406,23.7969,23.8333,63221.0
2016-04-18 15:45:00,32.72,32.73,32.66,32.67,53548.0,23.826,23.8333,23.7823,23.7896,53548.0
2016-04-18 15:50:00,32.67,32.7,32.66,32.68,70870.0,23.7896,23.8114,23.7823,23.7969,70870.0
2016-04-18 15:55:00,32.69,32.78,32.68,32.77,180452.0,23.8041,23.8697,23.7969,23.8624,180452.0
2016-04-19 09:30:00,32.75,32.94,32.7,32.87,80771.0,23.8478,23.9862,23.8114,23.9352,80771.0
2016-04-19 09:35:00,32.87,32.89,32.8,32.85,32439.0,23.9352,23.9498,23.8842,23.9207,32439.0
2016-04-19 09:40:00,32.82,32.94,32.8,32.91,92861.0,23.8988,23.9862,23.8842,23.9643,92861.0
2016-04-19 09:45:00,32.91,33.0,32.78,32.86,47683.0,23.9643,24.0299,23.8697,23.9279,47683.0
2016-04-19 09:50:00,32.9,32.91,32.78,32.79,18400.0,23.9571,23.9643,23.8697,23.877,18400.0
2016-04-19 09:55:00,32.8,32.98,32.79,32.98,94504.0,23.8842,24.0153,23.877,24.0153,94504.0
2016-04-19 10:00:00,32.96,32.97,32.88,32.91,45550.0,24.0008,24.008,23.9425,23.9643,45550.0
2016-04-19 10:05:00,32.91,32.98,32.91,32.97,99316.0,23.9643,24.0153,23.9643,24.008,99316.0
2016-04-19 10:10:00,32.96,33.0,32.93,32.98,50850.0,24.0008,24.0299,23.9789,24.0153,50850.0
2016-04-19 10:15:00,32.98,33.0,32.94,32.97,59595.0,24.0153,24.0299,23.9862,24.008,59595.0
2016-04-19 10:20:00,32.97,33.0,32.96,32.98,20711.0,24.008,24.0299,24.0008,24.0153,20711.0
2016-04-19 10:25:00,32.97,32.99,32.9,32.9,16962.0,24.008,24.0226,23.9571,23.9571,16962.0
2016-04-19 10:30:00,32.9,32.95,32.88,32.95,16876.0,23.9571,23.9935,23.9425,23.9935,16876.0
2016-04-19 10:35:00,32.95,32.98,32.89,32.97,47627.0,23.9935,24.0153,23.9498,24.008,47627.0
2016-04-19 10:40:00,32.98,32.98,32.92,32.94,62599.0,24.0153,24.0153,23.9716,23.9862,62599.0
2016-04-19 10:45:00,32.94,32.98,32.93,32.95,23344.0,23.9862,24.0153,23.9789,23.9935,23344.0
2016-04-19 10:50:00,32.95,33.02,32.9,33.02,49136.0,23.9935,24.0444,23.9571,24.0444,49136.0
2016-04-19 10:55:00,33.02,33.02,32.98,33.02,40808.0,24.0444,24.0444,24.0153,24.0444,40808.0
2016-04-19 11:00:00,33.03,33.08,33.0,33.08,24156.0,24.0517,24.0881,24.0299,24.0881,24156.0
2016-04-19 11:05:00,33.09,33.13,33.05,33.1,63825.0,24.0954,24.1245,24.0663,24.1027,63825.0
2016-04-19 11:10:00,33.1,33.12,33.06,33.09,67927.0,24.1027,24.1173,24.0736,24.0954,67927.0
2016-04-19 11:15:00,33.09,33.11,33.04,33.05,12345.0,24.0954,24.11,24.059,24.0663,12345.0
2016-04-19 11:20:00,33.05,33.09,33.04,33.08,15828.0,24.0663,24.0954,24.059,24.0881,15828.0
2016-04-19 11:25:00,33.08,33.08,33.05,33.05,55021.0,24.0881,24.0881,24.0663,24.0663,55021.0
2016-04-19 11:30:00,33.05,33.09,33.02,33.09,23807.0,24.0663,24.0954,24.0444,24.0954,23807.0
2016-04-19 11:35:00,33.09,33.11,33.06,33.09,19134.0,24.0954,24.11,24.0736,24.0954,19134.0
2016-04-19 11:40:00,33.1,33.1,33.05,33.06,14946.0,24.1027,24.1027,24.0663,24.0736,14946.0
2016-04-19 11:45:00,33.06,33.1,33.04,33.06,17559.0,24.0736,24.1027,24.059,24.0736,17559.0
2016-04-19 11:50:00,33.05,33.05,33.0,33.03,16040.0,24.0663,24.0663,24.0299,24.0517,16040.0
2016-04-19 11:55:00,33.04,33.04,32.98,33.0,16310.0,24.059,24.059,24.0153,24.0299,16310.0
2016-04-19 12:00:00,33.0,33.02,32.96,32.96,15346.0,24.0299,24.0444,24.0008,24.0008,15346.0
2016-04-19 12:05:00,32.95,32.97,32.94,32.96,15849.0,23.9935,24.008,23.9862,24.0008,15849.0
2016-04-19 12:10:00,32.95,32.95,32.88,32.88,19559.0,23.9935,23.9935,23.9425,23.9425,19559.0
2016-04-19 12:15:00,32.89,32.91,32.87,32.88,17119.0,23.9498,23.9643,23.9352,23.9425,17119.0
2016-04-19 12:20:00,32.88,32.9,32.79,32.8,35259.0,23.9425,23.9571,23.877,23.8842,35259.0
2016-04-19 12:25:00,32.81,32.82,32.76,32.76,35521.0,23.8915,23.8988,23.8551,23.8551,35521.0
2016-04-19 12:30:00,32.76,32.78,32.73,32.75,23531.0,23.8551,23.8697,23.8333,23.8478,23531.0
2016-04-19 12:35:00,32.74,32.75,32.72,32.74,17034.0,23.8406,23.8478,23.826,23.8406,17034.0
2016-04-19 12:40:00,32.74,32.75,32.71,32.73,20143.0,23.8406,23.8478,23.8187,23.8333,20143.0
2016-04-19 12:45:00,32.73,32.73,32.67,32.7,13161.0,23.8333,23.8333,23.7896,23.8114,13161.0
2016-04-19 12:50:00,32.7,32.82,32.69,32.8,39084.0,23.8114,23.8988,23.8041,23.8842,39084.0
2016-04-19 12:55:00,32.8,32.81,32.78,32.8,5499.0,23.8842,23.8915,23.8697,23.8842,5499.0
2016-04-19 13:00:00,32.8,32.82,32.8,32.81,7908.0,23.8842,23.8988,23.8842,23.8915,7908.0
2016-04-19 13:05:00,32.81,32.82,32.8,32.81,7192.0,23.8915,23.8988,23.8842,23.8915,7192.0
2016-04-19 13:10:00,32.8,32.81,32.78,32.81,7042.0,23.8842,23.8915,23.8697,23.8915,7042.0
2016-04-19 13:15:00,32.81,32.84,32.8,32.82,18932.0,23.8915,23.9134,23.8842,23.8988,18932.0
2016-04-19 13:20:00,32.82,32.86,32.81,32.86,7120.0,23.8988,23.9279,23.8915,23.9279,7120.0
2016-04-19 13:25:00,32.85,32.88,32.84,32.85,16533.0,23.9207,23.9425,23.9134,23.9207,16533.0
2016-04-19 13:30:00,32.85,32.87,32.83,32.85,7179.0,23.9207,23.9352,23.9061,23.9207,7179.0
2016-04-19 13:35:00,32.84,32.85,32.81,32.83,12779.0,23.9134,23.9207,23.8915,23.9061,12779.0
2016-04-19 13:40:00,32.83,32.84,32.82,32.83,7159.0,23.9061,23.9134,23.8988,23.9061,7159.0
2016-04-19 13:45:00,32.84,32.87,32.84,32.87,6738.0,23.9134,23.9352,23.9134,23.9352,6738.0
2016-04-19 13:50:00,32.87,32.9,32.86,32.87,22892.0,23.9352,23.9571,23.9279,23.9352,22892.0
2016-04-19 13:55:00,32.87,32.87,32.82,32.84,18429.0,23.9352,23.9352,23.8988,23.9134,18429.0
2016-04-19 14:00:00,32.84,32.85,32.82,32.85,20112.0,23.9134,23.9207,23.8988,23.9207,20112.0
2016-04-19 14:05:00,32.85,32.85,32.82,32.83,11770.0,23.9207,23.9207,23.8988,23.9061,11770.0
2016-04-19 14:10:00,32.83,32.83,32.8,32.82,12904.0,23.9061,23.9061,23.8842,23.8988,12904.0
2016-04-19 14:15:00,32.82,32.83,32.79,32.8,5688.0,23.8988,23.9061,23.877,23.8842,5688.0
2016-04-19 14:20:00,32.79,32.81,32.78,32.8,12879.0,23.877,23.8915,23.8697,23.8842,12879.0
2016-04-19 14:25:00,32.8,32.81,32.78,32.78,11853.0,23.8842,23.8915,23.8697,23.8697,11853.0
2016-04-19 14:30:00,32.79,32.85,32.78,32.83,29859.0,23.877,23.9207,23.8697,23.9061,29859.0
2016-04-19 14:35:00,32.83,32.87,32.82,32.86,8925.0,23.9061,23.9352,23.8988,23.9279,8925.0
2016-04-19 14:40:00,32.86,32.87,32.84,32.86,8610.0,23.9279,23.9352,23.9134,23.9279,8610.0
2016-04-19 14:45:00,32.86,32.88,32.85,32.88,16506.0,23.9279,23.9425,23.9207,23.9425,16506.0
2016-04-19 14:50:00,32.88,32.89,32.86,32.86,7991.0,23.9425,23.9498,23.9279,23.9279,7991.0
2016-04-19 14:55:00,32.86,32.86,32.82,32.83,8717.0,23.9279,23.9279,23.8988,23.9061,8717.0
2016-04-19 15:00:00,32.82,32.83,32.81,32.82,13300.0,23.8988,23.9061,23.8915,23.8988,13300.0
2016-04-19 15:05:00,32.81,32.85,32.8,32.82,14795.0,23.8915,23.9207,23.8842,23.8988,14795.0
2016-04-19 15:10:00,32.83,32.88,32.82,32.87,14550.0,23.9061,23.9425,23.8988,23.9352,14550.0
2016-04-19 15:15:00,32.88,32.89,32.86,32.87,23579.0,23.9425,23.9498,23.9279,23.9352,23579.0
2016-04-19 15:20:00,32.88,32.9,32.86,32.87,32756.0,23.9425,23.9571,23.9279,23.9352,32756.0
2016-04-19 15:25:00,32.87,32.87,32.83,32.84,15975.0,23.9352,23.9352,23.9061,23.9134,15975.0
2016-04-19 15:30:00,32.84,32.85,32.81,32.83,34105.0,23.9134,23.9207,23.8915,23.9061,34105.0
2016-04-19 15:35:00,32.82,32.86,32.82,32.84,22515.0,23.8988,23.9279,23.8988,23.9134,22515.0
2016-04-19 15:40:00,32.84,32.85,32.83,32.83,33586.0,23.9134,23.9207,23.9061,23.9061,33586.0
2016-04-19 15:45:00,32.84,32.9,32.81,32.89,95519.0,23.9134,23.9571,23.8915,23.9498,95519.0
2016-04-19 15:50:00,32.89,32.91,32.88,32.88,83972.0,23.9498,23.9643,23.9425,23.9425,83972.0
2016-04-19 15:55:00,32.88,32.91,32.86,32.9,96622.0,23.9425,23.9643,23.9279,23.9571,96622.0
2016-04-20 09:30:00,32.96,32.97,32.8,32.91,34135.0,24.0008,24.008,23.8842,23.9643,34135.0
2016-04-20 09:35:00,32.92,33.01,32.88,33.0,12979.0,23.9716,24.0372,23.9425,24.0299,12979.0
2016-04-20 09:40:00,33.01,33.08,32.89,33.08,55261.0,24.0372,24.0881,23.9498,24.0881,55261.0
2016-04-20 09:45:00,33.1,33.19,33.07,33.18,169513.0,24.1027,24.1682,24.0809,24.161,169513.0
2016-04-20 09:50:00,33.19,33.29,33.15,33.24,136049.0,24.1682,24.2411,24.1391,24.2046,136049.0
2016-04-20 09:55:00,33.25,33.27,33.15,33.15,71208.0,24.2119,24.2265,24.1391,24.1391,71208.0
2016-04-20 10:00:00,33.15,33.32,33.15,33.3,108589.0,24.1391,24.2629,24.1391,24.2483,108589.0
2016-04-20 10:05:00,33.31,33.37,33.26,33.3,121274.0,24.2556,24.2993,24.2192,24.2483,121274.0
2016-04-20 10:10:00,33.3,33.31,33.13,33.16,97050.0,24.2483,24.2556,24.1245,24.1464,97050.0
2016-04-20 10:15:00,33.15,33.18,33.08,33.15,90853.0,24.1391,24.161,24.0881,24.1391,90853.0
2016-04-20 10:20:00,33.15,33.23,33.13,33.17,111863.0,24.1391,24.1974,24.1245,24.1537,111863.0
2016-04-20 10:25:00,33.18,33.18,33.14,33.14,14036.0,24.161,24.161,24.1318,24.1318,14036.0
2016-04-20 10:30:00,33.15,33.18,33.12,33.14,29985.0,24.1391,24.161,24.1173,24.1318,29985.0
2016-04-20 10:35:00,33.14,33.14,32.95,32.96,97705.0,24.1318,24.1318,23.9935,24.0008,97705.0
2016-04-20 10:40:00,32.95,32.95,32.87,32.89,89644.0,23.9935,23.9935,23.9352,23.9498,89644.0
2016-04-20 10:45:00,32.87,32.95,32.85,32.94,50163.0,23.9352,23.9935,23.9207,23.9862,50163.0
2016-04-20 10:50:00,32.93,33.12,32.93,33.11,38878.0,23.9789,24.1173,23.9789,24.11,38878.0
2016-04-20 10:55:00,33.11,33.19,33.11,33.16,29168.0,24.11,24.1682,24.11,24.1464,29168.0
2016-04-20 11:00:00,33.17,33.21,33.15,33.19,29567.0,24.1537,24.1828,24.1391,24.1682,29567.0
2016-04-20 11:05:00,33.19,33.19,33.14,33.19,25404.0,24.1682,24.1682,24.1318,24.1682,25404.0
2016-04-20 11:10:00,33.19,33.25,33.18,33.22,49163.0,24.1682,24.2119,24.161,24.1901,49163.0
2016-04-20 11:15:00,33.21,33.22,33.18,33.2,20062.0,24.1828,24.1901,24.161,24.1755,20062.0
2016-04-20 11:20:00,33.2,33.24,33.18,33.19,20324.0,24.1755,24.2046,24.161,24.1682,20324.0
2016-04-20 11:25:00,33.2,33.23,33.19,33.23,18960.0,24.1755,24.1974,24.1682,24.1974,18960.0
2016-04-20 11:30:00,33.22,33.22,33.15,33.19,16190.0,24.1901,24.1901,24.1391,24.1682,16190.0
2016-04-20 11:35:00,33.19,33.21,33.17,33.21,10063.0,24.1682,24.1828,24.1537,24.1828,10063.0
2016-04-20 11:40:00,33.2,33.23,33.19,33.22,30538.0,24.1755,24.1974,24.1682,24.1901,30538.0
2016-04-20 11:45:00,33.22,33.22,33.19,33.21,12630.0,24.1901,24.1901,24.1682,24.1828,12630.0
2016-04-20 11:50:00,33.21,33.22,33.19,33.2,5303.0,24.1828,24.1901,24.1682,24.1755,5303.0
2016-04-20 11:55:00,33.2,33.2,33.16,33.18,26370.0,24.1755,24.1755,24.1464,24.161,26370.0
2016-04-20 12:00:00,33.18,33.22,33.17,33.19,9300.0,24.161,24.1901,24.1537,24.1682,9300.0
2016-04-20 12:05:00,33.2,33.21,33.18,33.2,11527.0,24.1755,24.1828,24.161,24.1755,11527.0
2016-04-20 12:10:00,33.2,33.2,33.17,33.18,16255.0,24.1755,24.1755,24.1537,24.161,16255.0
2016-04-20 12:15:00,33.19,33.2,33.15,33.16,27848.0,24.1682,24.1755,24.1391,24.1464,27848.0
2016-04-20 12:20:00,33.15,33.15,33.09,33.12,10598.0,24.1391,24.1391,24.0954,24.1173,10598.0
2016-04-20 12:25:00,33.12,33.13,33.09,33.13,7573.0,24.1173,24.1245,24.0954,24.1245,7573.0
2016-04-20 12:30:00,33.14,33.14,33.12,33.14,15454.0,24.1318,24.1318,24.1173,24.1318,15454.0
2016-04-20 12:35:00,33.14,33.2,33.14,33.2,8005.0,24.1318,24.1755,24.1318,24.1755,8005.0
2016-04-20 12:40:00,33.2,33.2,33.17,33.18,10758.0,24.1755,24.1755,24.1537,24.161,10758.0
2016-04-20 12:45:00,33.19,33.2,33.16,33.2,12183.0,24.1682,24.1755,24.1464,24.1755,12183.0
2016-04-20 12:50:00,33.2,33.22,33.18,33.18,12407.0,24.1755,24.1901,24.161,24.161,12407.0
2016-04-20 12:55:00,33.19,33.2,33.16,33.18,16010.0,24.1682,24.1755,24.1464,24.161,16010.0
2016-04-20 13:00:00,33.19,33.2,33.14,33.14,17374.0,24.1682,24.1755,24.1318,24.1318,17374.0
2016-04-20 13:05:00,33.14,33.18,33.14,33.16,20151.0,24.1318,24.161,24.1318,24.1464,20151.0
2016-04-20 13:10:00,33.16,33.19,33.15,33.18,12189.0,24.1464,24.1682,24.1391,24.161,12189.0
2016-04-20 13:15:00,33.18,33.19,33.16,33.16,11213.0,24.161,24.1682,24.1464,24.1464,11213.0
2016-04-20 13:20:00,33.17,33.19,33.16,33.18,13524.0,24.1537,24.1682,24.1464,24.161,13524.0
2016-04-20 13:25:00,33.18,33.19,33.17,33.19,6196.0,24.161,24.1682,24.1537,24.1682,6196.0
2016-04-20 13:30:00,33.18,33.23,33.18,33.19,23419.0,24.161,24.1974,24.161,24.1682,23419.0
2016-04-20 13:35:00,33.19,33.19,33.16,33.18,10290.0,24.1682,24.1682,24.1464,24.161,10290.0
2016-04-20 13:40:00,33.19,33.21,33.18,33.19,12607.0,24.1682,24.1828,24.161,24.1682,12607.0
2016-04-20 13:45:00,33.19,33.23,33.18,33.19,25134.0,24.1682,24.1974,24.161,24.1682,25134.0
2016-04-20 13:50:00,33.19,33.29,33.18,33.27,88040.0,24.1682,24.2411,24.161,24.2265,88040.0
2016-04-20 13:55:00,33.27,33.33,33.27,33.31,27888.0,24.2265,24.2702,24.2265,24.2556,27888.0
2016-04-20 14:00:00,33.31,33.32,33.25,33.28,23865.0,24.2556,24.2629,24.2119,24.2338,23865.0
2016-04-20 14:05:00,33.28,33.29,33.22,33.23,15949.0,24.2338,24.2411,24.1901,24.1974,15949.0
2016-04-20 14:10:00,33.23,33.26,33.22,33.25,17754.0,24.1974,24.2192,24.1901,24.2119,17754.0
2016-04-20 14:15:00,33.25,33.26,33.23,33.25,21833.0,24.2119,24.2192,24.1974,24.2119,21833.0
2016-04-20 14:20:00,33.25,33.28,33.23,33.26,52588.0,24.2119,24.2338,24.1974,24.2192,52588.0
2016-04-20 14:25:00,33.27,33.29,33.26,33.29,23628.0,24.2265,24.2411,24.2192,24.2411,23628.0
2016-04-20 14:30:00,33.29,33.29,33.24,33.25,25943.0,24.2411,24.2411,24.2046,24.2119,25943.0
2016-04-20 14:35:00,33.24,33.25,33.24,33.25,12820.0,24.2046,24.2119,24.2046,24.2119,12820.0
2016-04-20 14:40:00,33.25,33.25,33.23,33.23,14777.0,24.2119,24.2119,24.1974,24.1974,14777.0
2016-04-20 14:45:00,33.23,33.26,33.22,33.24,20434.0,24.1974,24.2192,24.1901,24.2046,20434.0
2016-04-20 14:50:00,33.25,33.27,33.24,33.27,13352.0,24.2119,24.2265,24.2046,24.2265,13352.0
2016-04-20 14:55:00,33.27,33.28,33.26,33.27,15825.0,24.2265,24.2338,24.2192,24.2265,15825.0
2016-04-20 15:00:00,33.27,33.31,33.27,33.29,16370.0,24.2265,24.2556,24.2265,24.2411,16370.0
2016-04-20 15:05:00,33.3,33.3,33.22,33.23,26618.0,24.2483,24.2483,24.1901,24.1974,26618.0
2016-04-20 15:10:00,33.23,33.27,33.23,33.27,12502.0,24.1974,24.2265,24.1974,24.2265,12502.0
2016-04-20 15:15:00,33.26,33.27,33.22,33.23,18877.0,24.2192,24.2265,24.1901,24.1974,18877.0
2016-04-20 15:20:00,33.24,33.25,33.21,33.22,22574.0,24.2046,24.2119,24.1828,24.1901,22574.0
2016-04-20 15:25:00,33.22,33.22,33.19,33.2,61489.0,24.1901,24.1901,24.1682,24.1755,61489.0
2016-04-20 15:30:00,33.2,33.21,33.18,33.19,28747.0,24.1755,24.1828,24.161,24.1682,28747.0
2016-04-20 15:35:00,33.2,33.21,33.18,33.2,39561.0,24.1755,24.1828,24.161,24.1755,39561.0
2016-04-20 15:40:00,33.2,33.21,33.17,33.17,43963.0,24.1755,24.1828,24.1537,24.1537,43963.0
2016-04-20 15:45:00,33.18,33.19,33.14,33.15,67573.0,24.161,24.1682,24.1318,24.1391,67573.0
2016-04-20 15:50:00,33.15,33.16,33.12,33.12,81811.0,24.1391,24.1464,24.1173,24.1173,81811.0
2016-04-20 15:55:00,33.12,33.15,33.11,33.12,250278.0,24.1173,24.1391,24.11,24.1173,250278.0
2016-04-21 09:30:00,33.09,33.32,33.02,33.19,62680.0,24.0954,24.2629,24.0444,24.1682,62680.0
2016-04-21 09:35:00,33.21,33.22,33.09,33.19,16247.0,24.1828,24.1901,24.0954,24.1682,16247.0
2016-04-21 09:40:00,33.17,33.23,33.12,33.22,23770.0,24.1537,24.1974,24.1173,24.1901,23770.0
2016-04-21 09:45:00,33.21,33.29,33.1,33.29,38714.0,24.1828,24.2411,24.1027,24.2411,38714.0
2016-04-21 09:50:00,33.3,33.38,33.29,33.35,33674.0,24.2483,24.3066,24.2411,24.2847,33674.0
2016-04-21 09:55:00,33.35,33.47,33.3,33.42,61340.0,24.2847,24.3721,24.2483,24.3357,61340.0
2016-04-21 10:00:00,33.43,33.45,33.34,33.36,135344.0,24.343,24.3576,24.2775,24.292,135344.0
2016-04-21 10:05:00,33.35,33.36,33.23,33.23,28646.0,24.2847,24.292,24.1974,24.1974,28646.0
2016-04-21 10:10:00,33.22,33.31,33.21,33.28,37377.0,24.1901,24.2556,24.1828,24.2338,37377.0
2016-04-21 10:15:00,33.28,33.39,33.25,33.39,16966.0,24.2338,24.3139,24.2119,24.3139,16966.0
2016-04-21 10:20:00,33.39,33.39,33.32,33.37,34551.0,24.3139,24.3139,24.2629,24.2993,34551.0
2016-04-21 10:25:00,33.37,33.43,33.33,33.35,70417.0,24.2993,24.343,24.2702,24.2847,70417.0
2016-04-21 10:30:00,33.35,33.36,33.33,33.34,17042.0,24.2847,24.292,24.2702,24.2775,17042.0
2016-04-21 10:35:00,33.34,33.41,33.33,33.38,27548.0,24.2775,24.3284,24.2702,24.3066,27548.0
2016-04-21 10:40:00,33.38,33.39,33.27,33.27,21657.0,24.3066,24.3139,24.2265,24.2265,21657.0
2016-04-21 10:45:00,33.28,33.31,33.26,33.26,34427.0,24.2338,24.2556,24.2192,24.2192,34427.0
2016-04-21 10:50:00,33.24,33.32,33.23,33.29,78756.0,24.2046,24.2629,24.1974,24.2411,78756.0
2016-04-21 10:55:00,33.29,33.32,33.28,33.32,32360.0,24.2411,24.2629,24.2338,24.2629,32360.0
2016-04-21 11:00:00,33.32,33.39,33.31,33.33,80984.0,24.2629,24.3139,24.2556,24.2702,80984.0
2016-04-21 11:05:00,33.33,33.38,33.31,33.36,15558.0,24.2702,24.3066,24.2556,24.292,15558.0
2016-04-21 11:10:00,33.36,33.39,33.34,33.37,52299.0,24.292,24.3139,24.2775,24.2993,52299.0
2016-04-21 11:15:00,33.37,33.4,33.35,33.37,18397.0,24.2993,24.3212,24.2847,24.2993,18397.0
2016-04-21 11:20:00,33.37,33.38,33.31,33.32,66257.0,24.2993,24.3066,24.2556,24.2629,66257.0
2016-04-21 11:25:00,33.33,33.33,33.28,33.3,11118.0,24.2702,24.2702,24.2338,24.2483,11118.0
2016-04-21 11:30:00,33.31,33.32,33.26,33.27,14080.0,24.2556,24.2629,24.2192,24.2265,14080.0
2016-04-21 11:35:00,33.28,33.29,33.25,33.27,8372.0,24.2338,24.2411,24.2119,24.2265,8372.0
2016-04-21 11:40:00,33.26,33.31,33.25,33.3,13320.0,24.2192,24.2556,24.2119,24.2483,13320.0
2016-04-21 11:45:00,33.3,33.31,33.27,33.3,17032.0,24.2483,24.2556,24.2265,24.2483,17032.0
2016-04-21 11:50:00,33.3,33.35,33.3,33.35,14081.0,24.2483,24.2847,24.2483,24.2847,14081.0
2016-04-21 11:55:00,33.35,33.36,33.29,33.31,14925.0,24.2847,24.292,24.2411,24.2556,14925.0
2016-04-21 12:00:00,33.31,33.31,33.23,33.23,9070.0,24.2556,24.2556,24.1974,24.1974,9070.0
2016-04-21 12:05:00,33.24,33.28,33.21,33.27,8921.0,24.2046,24.2338,24.1828,24.2265,8921.0
2016-04-21 12:10:00,33.27,33.27,33.21,33.23,7798.0,24.2265,24.2265,24.1828,24.1974,7798.0
2016-04-21 12:15:00,33.23,33.28,33.22,33.28,8611.0,24.1974,24.2338,24.1901,24.2338,8611.0
2016-04-21 12:20:00,33.27,33.28,33.23,33.23,11270.0,24.2265,24.2338,24.1974,24.1974,11270.0
2016-04-21 12:25:00,33.22,33.28,33.21,33.26,11460.0,24.1901,24.2338,24.1828,24.2192,11460.0
2016-04-21 12:30:00,33.26,33.28,33.24,33.27,10123.0,24.2192,24.2338,24.2046,24.2265,10123.0
2016-04-21 12:35:00,33.28,33.3,33.25,33.26,14921.0,24.2338,24.2483,24.2119,24.2192,14921.0
2016-04-21 12:40:00,33.26,33.3,33.26,33.3,12066.0,24.2192,24.2483,24.2192,24.2483,12066.0
2016-04-21 12:45:00,33.29,33.33,33.27,33.31,8065.0,24.2411,24.2702,24.2265,24.2556,8065.0
2016-04-21 12:50:00,33.31,33.32,33.29,33.31,7602.0,24.2556,24.2629,24.2411,24.2556,7602.0
2016-04-21 12:55:00,33.31,33.32,33.27,33.28,12561.0,24.2556,24.2629,24.2265,24.2338,12561.0
2016-04-21 13:00:00,33.29,33.34,33.28,33.32,63905.0,24.2411,24.2775,24.2338,24.2629,63905.0
2016-04-21 13:05:00,33.32,33.33,33.28,33.29,42741.0,24.2629,24.2702,24.2338,24.2411,42741.0
2016-04-21 13:10:00,33.29,33.31,33.28,33.28,14632.0,24.2411,24.2556,24.2338,24.2338,14632.0
2016-04-21 13:15:00,33.28,33.3,33.26,33.3,18200.0,24.2338,24.2483,24.2192,24.2483,18200.0
2016-04-21 13:20:00,33.3,33.32,33.29,33.29,13797.0,24.2483,24.2629,24.2411,24.2411,13797.0
2016-04-21 13:25:00,33.3,33.31,33.26,33.27,15602.0,24.2483,24.2556,24.2192,24.2265,15602.0
2016-04-21 13:30:00,33.26,33.27,33.16,33.16,39976.0,24.2192,24.2265,24.1464,24.1464,39976.0
2016-04-21 13:35:00,33.16,33.22,33.15,33.18,45658.0,24.1464,24.1901,24.1391,24.161,45658.0
2016-04-21 13:40:00,33.17,33.19,33.15,33.19,56461.0,24.1537,24.1682,24.1391,24.1682,56461.0
2016-04-21 13:45:00,33.19,33.21,33.17,33.18,13512.0,24.1682,24.1828,24.1537,24.161,13512.0
2016-04-21 13:50:00,33.18,33.19,33.15,33.17,16404.0,24.161,24.1682,24.1391,24.1537,16404.0
2016-04-21 13:55:00,33.16,33.19,33.15,33.18,12227.0,24.1464,24.1682,24.1391,24.161,12227.0
2016-04-21 14:00:00,33.19,33.19,33.15,33.16,11406.0,24.1682,24.1682,24.1391,24.1464,11406.0
2016-04-21 14:05:00,33.15,33.16,33.11,33.12,17507.0,24.1391,24.1464,24.11,24.1173,17507.0
2016-04-21 14:10:00,33.12,33.13,33.09,33.11,16331.0,24.1173,24.1245,24.0954,24.11,16331.0
2016-04-21 14:15:00,33.11,33.11,33.05,33.06,13807.0,24.11,24.11,24.0663,24.0736,13807.0
2016-04-21 14:20:00,33.07,33.07,33.02,33.03,16324.0,24.0809,24.0809,24.0444,24.0517,16324.0
2016-04-21 14:25:00,33.03,33.09,33.02,33.08,45743.0,24.0517,24.0954,24.0444,24.0881,45743.0
2016-04-21 14:30:00,33.09,33.1,33.06,33.1,8888.0,24.0954,24.1027,24.0736,24.1027,8888.0
2016-04-21 14:35:00,33.09,33.11,33.08,33.1,13214.0,24.0954,24.11,24.0881,24.1027,13214.0
2016-04-21 14:40:00,33.09,33.1,33.05,33.07,20572.0,24.0954,24.1027,24.0663,24.0809,20572.0
2016-04-21 14:45:00,33.08,33.08,33.04,33.06,20230.0,24.0881,24.0881,24.059,24.0736,20230.0
2016-04-21 14:50:00,33.07,33.08,33.05,33.05,22318.0,24.0809,24.0881,24.0663,24.0663,22318.0
2016-04-21 14:55:00,33.05,33.06,33.03,33.03,13492.0,24.0663,24.0736,24.0517,24.0517,13492.0
2016-04-21 15:00:00,33.04,33.05,33.01,33.02,40161.0,24.059,24.0663,24.0372,24.0444,40161.0
2016-04-21 15:05:00,33.02,33.02,32.99,33.0,17207.0,24.0444,24.0444,24.0226,24.0299,17207.0
2016-04-21 15:10:00,33.01,33.01,32.96,32.97,38233.0,24.0372,24.0372,24.0008,24.008,38233.0
2016-04-21 15:15:00,32.97,32.99,32.95,32.97,34467.0,24.008,24.0226,23.9935,24.008,34467.0
2016-04-21 15:20:00,32.97,32.98,32.93,32.94,35518.0,24.008,24.0153,23.9789,23.9862,35518.0
2016-04-21 15:25:00,32.95,32.95,32.87,32.88,48284.0,23.9935,23.9935,23.9352,23.9425,48284.0
2016-04-21 15:30:00,32.88,32.91,32.86,32.88,78853.0,23.9425,23.9643,23.9279,23.9425,78853.0
2016-04-21 15:35:00,32.88,32.89,32.84,32.86,50174.0,23.9425,23.9498,23.9134,23.9279,50174.0
2016-04-21 15:40:00,32.86,32.91,32.85,32.9,56591.0,23.9279,23.9643,23.9207,23.9571,56591.0
2016-04-21 15:45:00,32.89,32.9,32.87,32.89,93235.0,23.9498,23.9571,23.9352,23.9498,93235.0
2016-04-21 15:50:00,32.88,32.89,32.84,32.86,102006.0,23.9425,23.9498,23.9134,23.9279,102006.0
2016-04-21 15:55:00,32.85,32.87,32.84,32.87,200639.0,23.9207,23.9352,23.9134,23.9352,200639.0
2016-04-22 09:30:00,32.87,33.12,32.85,33.11,57181.0,23.9352,24.1173,23.9207,24.11,57181.0
2016-04-22 09:35:00,33.11,33.2,33.01,33.11,59409.0,24.11,24.1755,24.0372,24.11,59409.0
2016-04-22 09:40:00,33.1,33.24,33.09,33.19,19895.0,24.1027,24.2046,24.0954,24.1682,19895.0
2016-04-22 09:45:00,33.19,33.23,33.15,33.17,22987.0,24.1682,24.1974,24.1391,24.1537,22987.0
2016-04-22 09:50:00,33.18,33.27,33.17,33.23,27198.0,24.161,24.2265,24.1537,24.1974,27198.0
2016-04-22 09:55:00,33.23,33.31,33.22,33.31,21960.0,24.1974,24.2556,24.1901,24.2556,21960.0
2016-04-22 10:00:00,33.31,33.32,33.24,33.29,12563.0,24.2556,24.2629,24.2046,24.2411,12563.0
2016-04-22 10:05:00,33.29,33.3,33.22,33.25,22755.0,24.2411,24.2483,24.1901,24.2119,22755.0
2016-04-22 10:10:00,33.25,33.28,33.24,33.27,25303.0,24.2119,24.2338,24.2046,24.2265,25303.0
2016-04-22 10:15:00,33.27,33.31,33.23,33.27,25757.0,24.2265,24.2556,24.1974,24.2265,25757.0
2016-04-22 10:20:00,33.27,33.28,33.21,33.25,48838.0,24.2265,24.2338,24.1828,24.2119,48838.0
2016-04-22 10:25:00,33.24,33.26,33.21,33.22,52410.0,24.2046,24.2192,24.1828,24.1901,52410.0
2016-04-22 10:30:00,33.22,33.26,33.21,33.25,30156.0,24.1901,24.2192,24.1828,24.2119,30156.0
2016-04-22 10:35:00,33.26,33.3,33.25,33.26,56577.0,24.2192,24.2483,24.2119,24.2192,56577.0
2016-04-22 10:40:00,33.27,33.27,33.21,33.22,38589.0,24.2265,24.2265,24.1828,24.1901,38589.0
2016-04-22 10:45:00,33.22,33.23,33.18,33.2,66806.0,24.1901,24.1974,24.161,24.1755,66806.0
2016-04-22 10:50:00,33.2,33.21,33.17,33.18,34563.0,24.1755,24.1828,24.1537,24.161,34563.0
2016-04-22 10:55:00,33.18,33.21,33.17,33.19,27261.0,24.161,24.1828,24.1537,24.1682,27261.0
2016-04-22 11:00:00,33.19,33.27,33.19,33.25,65089.0,24.1682,24.2265,24.1682,24.2119,65089.0
2016-04-22 11:05:00,33.25,33.27,33.21,33.22,36271.0,24.2119,24.2265,24.1828,24.1901,36271.0
2016-04-22 11:10:00,33.22,33.31,33.22,33.3,21190.0,24.1901,24.2556,24.1901,24.2483,21190.0
2016-04-22 11:15:00,33.3,33.33,33.3,33.31,17323.0,24.2483,24.2702,24.2483,24.2556,17323.0
2016-04-22 11:20:00,33.31,33.35,33.27,33.32,18982.0,24.2556,24.2847,24.2265,24.2629,18982.0
2016-04-22 11:25:00,33.32,33.35,33.3,33.32,37291.0,24.2629,24.2847,24.2483,24.2629,37291.0
2016-04-22 11:30:00,33.32,33.33,33.28,33.28,25391.0,24.2629,24.2702,24.2338,24.2338,25391.0
2016-04-22 11:35:00,33.28,33.31,33.26,33.29,7293.0,24.2338,24.2556,24.2192,24.2411,7293.0
2016-04-22 11:40:00,33.29,33.34,33.27,33.33,12793.0,24.2411,24.2775,24.2265,24.2702,12793.0
2016-04-22 11:45:00,33.32,33.37,33.32,33.35,19260.0,24.2629,24.2993,24.2629,24.2847,19260.0
2016-04-22 11:50:00,33.34,33.36,33.32,33.35,12650.0,24.2775,24.292,24.2629,24.2847,12650.0
2016-04-22 11:55:00,33.34,33.38,33.3,33.38,33804.0,24.2775,24.3066,24.2483,24.3066,33804.0
2016-04-22 12:00:00,33.38,33.38,33.34,33.34,8982.0,24.3066,24.3066,24.2775,24.2775,8982.0
2016-04-22 12:05:00,33.35,33.35,33.28,33.29,14455.0,24.2847,24.2847,24.2338,24.2411,14455.0
2016-04-22 12:10:00,33.29,33.29,33.27,33.29,4817.0,24.2411,24.2411,24.2265,24.2411,4817.0
2016-04-22 12:15:00,33.29,33.29,33.25,33.26,8258.0,24.2411,24.2411,24.2119,24.2192,8258.0
2016-04-22 12:20:00,33.27,33.27,33.21,33.23,21378.0,24.2265,24.2265,24.1828,24.1974,21378.0
2016-04-22 12:25:00,33.23,33.25,33.19,33.2,16543.0,24.1974,24.2119,24.1682,24.1755,16543.0
2016-04-22 12:30:00,33.2,33.2,33.14,33.14,9944.0,24.1755,24.1755,24.1318,24.1318,9944.0
2016-04-22 12:35:00,33.14,33.19,33.13,33.16,12880.0,24.1318,24.1682,24.1245,24.1464,12880.0
2016-04-22 12:40:00,33.16,33.17,33.13,33.13,18946.0,24.1464,24.1537,24.1245,24.1245,18946.0
2016-04-22 12:45:00,33.14,33.16,33.13,33.15,12834.0,24.1318,24.1464,24.1245,24.1391,12834.0
2016-04-22 12:50:00,33.15,33.17,33.14,33.15,10669.0,24.1391,24.1537,24.1318,24.1391,10669.0
2016-04-22 12:55:00,33.16,33.16,33.12,33.13,11595.0,24.1464,24.1464,24.1173,24.1245,11595.0
2016-04-22 13:00:00,33.14,33.17,33.12,33.15,17232.0,24.1318,24.1537,24.1173,24.1391,17232.0
2016-04-22 13:05:00,33.14,33.2,33.14,33.19,11775.0,24.1318,24.1755,24.1318,24.1682,11775.0
2016-04-22 13:10:00,33.19,33.23,33.19,33.22,10887.0,24.1682,24.1974,24.1682,24.1901,10887.0
2016-04-22 13:15:00,33.22,33.22,33.16,33.17,6316.0,24.1901,24.1901,24.1464,24.1537,6316.0
2016-04-22 13:20:00,33.16,33.17,33.13,33.16,15299.0,24.1464,24.1537,24.1245,24.1464,15299.0
2016-04-22 13:25:00,33.16,33.18,33.15,33.16,4286.0,24.1464,24.161,24.1391,24.1464,4286.0
2016-04-22 13:30:00,33.16,33.18,33.15,33.18,6159.0,24.1464,24.161,24.1391,24.161,6159.0
2016-04-22 13:35:00,33.17,33.2,33.17,33.19,9430.0,24.1537,24.1755,24.1537,24.1682,9430.0
2016-04-22 13:40:00,33.2,33.24,33.18,33.23,9300.0,24.1755,24.2046,24.161,24.1974,9300.0
2016-04-22 13:45:00,33.24,33.27,33.21,33.22,9810.0,24.2046,24.2265,24.1828,24.1901,9810.0
2016-04-22 13:50:00,33.23,33.24,33.21,33.24,8007.0,24.1974,24.2046,24.1828,24.2046,8007.0
2016-04-22 13:55:00,33.24,33.24,33.2,33.22,10756.0,24.2046,24.2046,24.1755,24.1901,10756.0
2016-04-22 14:00:00,33.22,33.23,33.18,33.23,12849.0,24.1901,24.1974,24.161,24.1974,12849.0
2016-04-22 14:05:00,33.23,33.23,33.18,33.19,12366.0,24.1974,24.1974,24.161,24.1682,12366.0
2016-04-22 14:10:00,33.2,33.2,33.16,33.16,7394.0,24.1755,24.1755,24.1464,24.1464,7394.0
2016-04-22 14:15:00,33.16,33.18,33.14,33.17,17517.0,24.1464,24.161,24.1318,24.1537,17517.0
2016-04-22 14:20:00,33.17,33.22,33.16,33.22,10790.0,24.1537,24.1901,24.1464,24.1901,10790.0
2016-04-22 14:25:00,33.22,33.25,33.21,33.23,11123.0,24.1901,24.2119,24.1828,24.1974,11123.0
2016-04-22 14:30:00,33.24,33.26,33.24,33.24,16537.0,24.2046,24.2192,24.2046,24.2046,16537.0
2016-04-22 14:35:00,33.24,33.27,33.23,33.27,15993.0,24.2046,24.2265,24.1974,24.2265,15993.0
2016-04-22 14:40:00,33.26,33.28,33.25,33.25,16185.0,24.2192,24.2338,24.2119,24.2119,16185.0
2016-04-22 14:45:00,33.25,33.27,33.24,33.26,14453.0,24.2119,24.2265,24.2046,24.2192,14453.0
2016-04-22 14:50:00,33.25,33.27,33.24,33.26,12536.0,24.2119,24.2265,24.2046,24.2192,12536.0
2016-04-22 14:55:00,33.26,33.3,33.25,33.28,12374.0,24.2192,24.2483,24.2119,24.2338,12374.0
2016-04-22 15:00:00,33.29,33.29,33.26,33.28,19416.0,24.2411,24.2411,24.2192,24.2338,19416.0
2016-04-22 15:05:00,33.27,33.28,33.25,33.26,9350.0,24.2265,24.2338,24.2119,24.2192,9350.0
2016-04-22 15:10:00,33.25,33.26,33.23,33.24,17433.0,24.2119,24.2192,24.1974,24.2046,17433.0
2016-04-22 15:15:00,33.24,33.25,33.23,33.23,10553.0,24.2046,24.2119,24.1974,24.1974,10553.0
2016-04-22 15:20:00,33.23,33.25,33.21,33.24,23141.0,24.1974,24.2119,24.1828,24.2046,23141.0
2016-04-22 15:25:00,33.24,33.24,33.21,33.23,22483.0,24.2046,24.2046,24.1828,24.1974,22483.0
2016-04-22 15:30:00,33.23,33.24,33.21,33.22,38208.0,24.1974,24.2046,24.1828,24.1901,38208.0
2016-04-22 15:35:00,33.22,33.23,33.2,33.22,17783.0,24.1901,24.1974,24.1755,24.1901,17783.0
2016-04-22 15:40:00,33.21,33.24,33.21,33.22,30451.0,24.1828,24.2046,24.1828,24.1901,30451.0
2016-04-22 15:45:00,33.22,33.24,33.2,33.23,33472.0,24.1901,24.2046,24.1755,24.1974,33472.0
2016-04-22 15:50:00,33.23,33.24,33.21,33.22,45831.0,24.1974,24.2046,24.1828,24.1901,45831.0
2016-04-22 15:55:00,33.22,33.24,33.21,33.23,93144.0,24.1901,24.2046,24.1828,24.1974,93144.0
2016-04-25 09:30:00,32.98,33.06,32.78,32.96,86139.0,24.0153,24.0736,23.8697,24.0008,86139.0
2016-04-25 09:35:00,32.92,32.96,32.77,32.83,45120.0,23.9716,24.0008,23.8624,23.9061,45120.0
2016-04-25 09:40:00,32.82,32.87,32.67,32.67,29660.0,23.8988,23.9352,23.7896,23.7896,29660.0
2016-04-25 09:45:00,32.68,32.89,32.67,32.87,48161.0,23.7969,23.9498,23.7896,23.9352,48161.0
2016-04-25 09:50:00,32.87,32.87,32.73,32.76,27601.0,23.9352,23.9352,23.8333,23.8551,27601.0
2016-04-25 09:55:00,32.77,32.77,32.64,32.65,70583.0,23.8624,23.8624,23.7677,23.775,70583.0
2016-04-25 10:00:00,32.65,32.73,32.62,32.7,47298.0,23.775,23.8333,23.7532,23.8114,47298.0
2016-04-25 10:05:00,32.7,32.71,32.62,32.63,33438.0,23.8114,23.8187,23.7532,23.7605,33438.0
2016-04-25 10:10:00,32.64,32.66,32.59,32.61,40246.0,23.7677,23.7823,23.7313,23.7459,40246.0
2016-04-25 10:15:00,32.61,32.63,32.54,32.56,57388.0,23.7459,23.7605,23.6949,23.7095,57388.0
2016-04-25 10:20:00,32.56,32.59,32.54,32.56,44884.0,23.7095,23.7313,23.6949,23.7095,44884.0
2016-04-25 10:25:00,32.56,32.56,32.49,32.55,50499.0,23.7095,23.7095,23.6585,23.7022,50499.0
2016-04-25 10:30:00,32.54,32.59,32.5,32.54,54126.0,23.6949,23.7313,23.6658,23.6949,54126.0
2016-04-25 10:35:00,32.54,32.54,32.46,32.47,46911.0,23.6949,23.6949,23.6367,23.644,46911.0
2016-04-25 10:40:00,32.46,32.5,32.44,32.49,20193.0,23.6367,23.6658,23.6221,23.6585,20193.0
2016-04-25 10:45:00,32.49,32.49,32.39,32.41,25760.0,23.6585,23.6585,23.5857,23.6003,25760.0
2016-04-25 10:50:00,32.4,32.43,32.37,32.43,18440.0,23.593,23.6148,23.5711,23.6148,18440.0
2016-04-25 10:55:00,32.44,32.46,32.39,32.46,31958.0,23.6221,23.6367,23.5857,23.6367,31958.0
2016-04-25 11:00:00,32.46,32.46,32.39,32.4,12144.0,23.6367,23.6367,23.5857,23.593,12144.0
2016-04-25 11:05:00,32.39,32.42,32.37,32.42,64428.0,23.5857,23.6075,23.5711,23.6075,64428.0
2016-04-25 11:10:00,32.42,32.55,32.42,32.54,24096.0,23.6075,23.7022,23.6075,23.6949,24096.0
2016-04-25 11:15:00,32.54,32.6,32.53,32.55,12866.0,23.6949,23.7386,23.6876,23.7022,12866.0
2016-04-25 11:20:00,32.55,32.64,32.54,32.62,9754.0,23.7022,23.7677,23.6949,23.7532,9754.0
2016-04-25 11:25:00,32.62,32.66,32.56,32.65,22580.0,23.7532,23.7823,23.7095,23.775,22580.0
2016-04-25 11:30:00,32.67,32.71,32.64,32.71,27407.0,23.7896,23.8187,23.7677,23.8187,27407.0
2016-04-25 11:35:00,32.7,32.7,32.66,32.66,22773.0,23.8114,23.8114,23.7823,23.7823,22773.0
2016-04-25 11:40:00,32.65,32.66,32.64,32.66,14500.0,23.775,23.7823,23.7677,23.7823,14500.0
2016-04-25 11:45:00,32.66,32.66,32.55,32.55,30573.0,23.7823,23.7823,23.7022,23.7022,30573.0
2016-04-25 11:50:00,32.55,32.57,32.53,32.55,15758.0,23.7022,23.7168,23.6876,23.7022,15758.0
2016-04-25 11:55:00,32.55,32.57,32.5,32.51,19043.0,23.7022,23.7168,23.6658,23.6731,19043.0
2016-04-25 12:00:00,32.51,32.56,32.48,32.49,14258.0,23.6731,23.7095,23.6512,23.6585,14258.0
2016-04-25 12:05:00,32.49,32.5,32.46,32.48,23707.0,23.6585,23.6658,23.6367,23.6512,23707.0
2016-04-25 12:10:00,32.48,32.49,32.45,32.49,9068.0,23.6512,23.6585,23.6294,23.6585,9068.0
2016-04-25 12:15:00,32.49,32.51,32.44,32.47,17745.0,23.6585,23.6731,23.6221,23.644,17745.0
2016-04-25 12:20:00,32.47,32.49,32.47,32.48,3550.0,23.644,23.6585,23.644,23.6512,3550.0
2016-04-25 12:25:00,32.48,32.52,32.48,32.51,16675.0,23.6512,23.6804,23.6512,23.6731,16675.0
2016-04-25 12:30:00,32.52,32.53,32.49,32.53,23657.0,23.6804,23.6876,23.6585,23.6876,23657.0
2016-04-25 12:35:00,32.53,32.53,32.46,32.49,10160.0,23.6876,23.6876,23.6367,23.6585,10160.0
2016-04-25 12:40:00,32.48,32.54,32.48,32.52,14091.0,23.6512,23.6949,23.6512,23.6804,14091.0
2016-04-25 12:45:00,32.52,32.54,32.44,32.45,36482.0,23.6804,23.6949,23.6221,23.6294,36482.0
2016-04-25 12:50:00,32.45,32.49,32.41,32.48,70907.0,23.6294,23.6585,23.6003,23.6512,70907.0
2016-04-25 12:55:00,32.49,32.53,32.49,32.51,20384.0,23.6585,23.6876,23.6585,23.6731,20384.0
2016-04-25 13:00:00,32.52,32.6,32.52,32.56,39957.0,23.6804,23.7386,23.6804,23.7095,39957.0
2016-04-25 13:05:00,32.56,32.62,32.55,32.62,17090.0,23.7095,23.7532,23.7022,23.7532,17090.0
2016-04-25 13:10:00,32.62,32.67,32.61,32.64,40752.0,23.7532,23.7896,23.7459,23.7677,40752.0
2016-04-25 13:15:00,32.64,32.64,32.57,32.58,17781.0,23.7677,23.7677,23.7168,23.7241,17781.0
2016-04-25 13:20:00,32.59,32.61,32.55,32.55,14441.0,23.7313,23.7459,23.7022,23.7022,14441.0
2016-04-25 13:25:00,32.56,32.59,32.55,32.57,8966.0,23.7095,23.7313,23.7022,23.7168,8966.0
2016-04-25 13:30:00,32.57,32.58,32.55,32.57,13851.0,23.7168,23.7241,23.7022,23.7168,13851.0
2016-04-25 13:35:00,32.57,32.58,32.56,32.56,7182.0,23.7168,23.7241,23.7095,23.7095,7182.0
2016-04-25 13:40:00,32.56,32.57,32.53,32.54,10799.0,23.7095,23.7168,23.6876,23.6949,10799.0
2016-04-25 13:45:00,32.54,32.55,32.53,32.53,13826.0,23.6949,23.7022,23.6876,23.6876,13826.0
2016-04-25 13:50:00,32.54,32.55,32.53,32.54,9183.0,23.6949,23.7022,23.6876,23.6949,9183.0
2016-04-25 13:55:00,32.53,32.55,32.52,32.54,13348.0,23.6876,23.7022,23.6804,23.6949,13348.0
2016-04-25 14:00:00,32.54,32.6,32.53,32.59,27236.0,23.6949,23.7386,23.6876,23.7313,27236.0
2016-04-25 14:05:00,32.59,32.59,32.51,32.52,15754.0,23.7313,23.7313,23.6731,23.6804,15754.0
2016-04-25 14:10:00,32.53,32.56,32.5,32.52,42907.0,23.6876,23.7095,23.6658,23.6804,42907.0
2016-04-25 14:15:00,32.52,32.53,32.49,32.51,13133.0,23.6804,23.6876,23.6585,23.6731,13133.0
2016-04-25 14:20:00,32.5,32.51,32.46,32.49,19848.0,23.6658,23.6731,23.6367,23.6585,19848.0
2016-04-25 14:25:00,32.48,32.5,32.47,32.49,22334.0,23.6512,23.6658,23.644,23.6585,22334.0
2016-04-25 14:30:00,32.49,32.5,32.47,32.49,20025.0,23.6585,23.6658,23.644,23.6585,20025.0
2016-04-25 14:35:00,32.5,32.54,32.5,32.52,12181.0,23.6658,23.6949,23.6658,23.6804,12181.0
2016-04-25 14:40:00,32.53,32.54,32.51,32.52,11801.0,23.6876,23.6949,23.6731,23.6804,11801.0
2016-04-25 14:45:00,32.52,32.53,32.48,32.48,13130.0,23.6804,23.6876,23.6512,23.6512,13130.0
2016-04-25 14:50:00,32.49,32.52,32.48,32.51,11609.0,23.6585,23.6804,23.6512,23.6731,11609.0
2016-04-25 14:55:00,32.51,32.56,32.51,32.53,24682.0,23.6731,23.7095,23.6731,23.6876,24682.0
2016-04-25 15:00:00,32.53,32.55,32.52,32.52,41966.0,23.6876,23.7022,23.6804,23.6804,41966.0
2016-04-25 15:05:00,32.53,32.53,32.49,32.49,12742.0,23.6876,23.6876,23.6585,23.6585,12742.0
2016-04-25 15:10:00,32.48,32.51,32.46,32.47,18911.0,23.6512,23.6731,23.6367,23.644,18911.0
2016-04-25 15:15:00,32.47,32.47,32.42,32.43,37982.0,23.644,23.644,23.6075,23.6148,37982.0
2016-04-25 15:20:00,32.43,32.45,32.41,32.44,64306.0,23.6148,23.6294,23.6003,23.6221,64306.0
2016-04-25 15:25:00,32.44,32.46,32.42,32.45,28634.0,23.6221,23.6367,23.6075,23.6294,28634.0
2016-04-25 15:30:00,32.45,32.46,32.43,32.44,21959.0,23.6294,23.6367,23.6148,23.6221,21959.0
2016-04-25 15:35:00,32.45,32.48,32.44,32.47,27272.0,23.6294,23.6512,23.6221,23.644,27272.0
2016-04-25 15:40:00,32.48,32.48,32.44,32.44,62194.0,23.6512,23.6512,23.6221,23.6221,62194.0
2016-04-25 15:45:00,32.44,32.45,32.43,32.43,97118.0,23.6221,23.6294,23.6148,23.6148,97118.0
2016-04-25 15:50:00,32.44,32.44,32.38,32.41,178521.0,23.6221,23.6221,23.5784,23.6003,178521.0
2016-04-25 15:55:00,32.41,32.48,32.4,32.47,279366.0,23.6003,23.6512,23.593,23.644,279366.0
2016-04-26 09:30:00,32.56,32.67,32.53,32.6,33453.0,23.7095,23.7896,23.6876,23.7386,33453.0
2016-04-26 09:35:00,32.6,32.86,32.6,32.76,49167.0,23.7386,23.9279,23.7386,23.8551,49167.0
2016-04-26 09:40:00,32.75,32.9,32.74,32.9,25832.0,23.8478,23.9571,23.8406,23.9571,25832.0
2016-04-26 09:45:00,32.89,32.93,32.86,32.93,30442.0,23.9498,23.9789,23.9279,23.9789,30442.0
2016-04-26 09:50:00,32.93,32.98,32.86,32.88,42457.0,23.9789,24.0153,23.9279,23.9425,42457.0
2016-04-26 09:55:00,32.89,32.94,32.87,32.9,49915.0,23.9498,23.9862,23.9352,23.9571,49915.0
2016-04-26 10:00:00,32.91,32.91,32.82,32.9,45724.0,23.9643,23.9643,23.8988,23.9571,45724.0
2016-04-26 10:05:00,32.9,32.94,32.82,32.83,48823.0,23.9571,23.9862,23.8988,23.9061,48823.0
2016-04-26 10:10:00,32.83,32.83,32.72,32.76,25885.0,23.9061,23.9061,23.826,23.8551,25885.0
2016-04-26 10:15:00,32.76,32.86,32.76,32.84,39719.0,23.8551,23.9279,23.8551,23.9134,39719.0
2016-04-26 10:20:00,32.84,32.89,32.83,32.84,33561.0,23.9134,23.9498,23.9061,23.9134,33561.0
2016-04-26 10:25:00,32.85,32.85,32.69,32.7,23539.0,23.9207,23.9207,23.8041,23.8114,23539.0
2016-04-26 10:30:00,32.7,32.73,32.67,32.73,14881.0,23.8114,23.8333,23.7896,23.8333,14881.0
2016-04-26 10:35:00,32.73,32.76,32.71,32.75,16097.0,23.8333,23.8551,23.8187,23.8478,16097.0
2016-04-26 10:40:00,32.75,32.77,32.73,32.75,19146.0,23.8478,23.8624,23.8333,23.8478,19146.0
2016-04-26 10:45:00,32.76,32.8,32.74,32.8,14303.0,23.8551,23.8842,23.8406,23.8842,14303.0
2016-04-26 10:50:00,32.79,32.8,32.75,32.75,14752.0,23.877,23.8842,23.8478,23.8478,14752.0
2016-04-26 10:55:00,32.75,32.78,32.71,32.72,14339.0,23.8478,23.8697,23.8187,23.826,14339.0
2016-04-26 11:00:00,32.72,32.76,32.7,32.72,13221.0,23.826,23.8551,23.8114,23.826,13221.0
2016-04-26 11:05:00,32.72,32.77,32.71,32.77,10489.0,23.826,23.8624,23.8187,23.8624,10489.0
2016-04-26 11:10:00,32.76,32.76,32.73,32.73,16710.0,23.8551,23.8551,23.8333,23.8333,16710.0
2016-04-26 11:15:00,32.73,32.79,32.71,32.79,12494.0,23.8333,23.877,23.8187,23.877,12494.0
2016-04-26 11:20:00,32.79,32.91,32.79,32.9,18330.0,23.877,23.9643,23.877,23.9571,18330.0
2016-04-26 11:25:00,32.9,32.93,32.88,32.9,13862.0,23.9571,23.9789,23.9425,23.9571,13862.0
2016-04-26 11:30:00,32.89,32.91,32.87,32.91,15071.0,23.9498,23.9643,23.9352,23.9643,15071.0
2016-04-26 11:35:00,32.91,32.95,32.9,32.93,17057.0,23.9643,23.9935,23.9571,23.9789,17057.0
2016-04-26 11:40:00,32.94,32.97,32.92,32.96,13127.0,23.9862,24.008,23.9716,24.0008,13127.0
2016-04-26 11:45:00,32.96,32.96,32.89,32.94,19034.0,24.0008,24.0008,23.9498,23.9862,19034.0
2016-04-26 11:50:00,32.94,32.97,32.94,32.97,19688.0,23.9862,24.008,23.9862,24.008,19688.0
2016-04-26 11:55:00,32.98,33.05,32.96,33.03,21829.0,24.0153,24.0663,24.0008,24.0517,21829.0
2016-04-26 12:00:00,33.03,33.03,32.98,33.03,35767.0,24.0517,24.0517,24.0153,24.0517,35767.0
2016-04-26 12:05:00,33.02,33.07,33.02,33.05,10526.0,24.0444,24.0809,24.0444,24.0663,10526.0
2016-04-26 12:10:00,33.04,33.04,32.98,32.98,7464.0,24.059,24.059,24.0153,24.0153,7464.0
2016-04-26 12:15:00,32.98,33.06,32.95,33.06,33185.0,24.0153,24.0736,23.9935,24.0736,33185.0
2016-04-26 12:20:00,33.05,33.06,33.0,33.01,12213.0,24.0663,24.0736,24.0299,24.0372,12213.0
2016-04-26 12:25:00,33.01,33.03,33.01,33.03,6082.0,24.0372,24.0517,24.0372,24.0517,6082.0
2016-04-26 12:30:00,33.02,33.02,32.96,32.99,11889.0,24.0444,24.0444,24.0008,24.0226,11889.0
2016-04-26 12:35:00,32.99,33.05,32.98,32.98,8218.0,24.0226,24.0663,24.0153,24.0153,8218.0
2016-04-26 12:40:00,32.99,33.03,32.98,33.02,6003.0,24.0226,24.0517,24.0153,24.0444,6003.0
2016-04-26 12:45:00,33.02,33.03,32.99,33.0,7331.0,24.0444,24.0517,24.0226,24.0299,7331.0
2016-04-26 12:50:00,33.01,33.05,33.01,33.04,8348.0,24.0372,24.0663,24.0372,24.059,8348.0
2016-04-26 12:55:00,33.04,33.04,32.99,33.0,6516.0,24.059,24.059,24.0226,24.0299,6516.0
2016-04-26 13:00:00,33.0,33.01,32.98,32.98,8340.0,24.0299,24.0372,24.0153,24.0153,8340.0
2016-04-26 13:05:00,32.99,32.99,32.97,32.99,7614.0,24.0226,24.0226,24.008,24.0226,7614.0
2016-04-26 13:10:00,32.99,33.0,32.94,32.96,19968.0,24.0226,24.0299,23.9862,24.0008,19968.0
2016-04-26 13:15:00,32.97,33.01,32.97,33.0,12826.0,24.008,24.0372,24.008,24.0299,12826.0
2016-04-26 13:20:00,32.99,33.04,32.98,33.02,8221.0,24.0226,24.059,24.0153,24.0444,8221.0
2016-04-26 13:25:00,33.03,33.05,33.01,33.04,11139.0,24.0517,24.0663,24.0372,24.059,11139.0
2016-04-26 13:30:00,33.04,33.08,33.04,33.08,20083.0,24.059,24.0881,24.059,24.0881,20083.0
2016-04-26 13:35:00,33.08,33.09,33.05,33.09,20980.0,24.0881,24.0954,24.0663,24.0954,20980.0
2016-04-26 13:40:00,33.09,33.09,33.02,33.07,16659.0,24.0954,24.0954,24.0444,24.0809,16659.0
2016-04-26 13:45:00,33.07,33.07,33.01,33.03,9974.0,24.0809,24.0809,24.0372,24.0517,9974.0
2016-04-26 13:50:00,33.03,33.05,33.01,33.04,7117.0,24.0517,24.0663,24.0372,24.059,7117.0
2016-04-26 13:55:00,33.05,33.08,33.01,33.01,12697.0,24.0663,24.0881,24.0372,24.0372,12697.0
2016-04-26 14:00:00,33.02,33.03,33.0,33.01,9141.0,24.0444,24.0517,24.0299,24.0372,9141.0
2016-04-26 14:05:00,33.01,33.02,32.98,33.0,11718.0,24.0372,24.0444,24.0153,24.0299,11718.0
2016-04-26 14:10:00,33.0,33.02,32.98,33.01,13129.0,24.0299,24.0444,24.0153,24.0372,13129.0
2016-04-26 14:15:00,33.03,33.06,33.01,33.05,16713.0,24.0517,24.0736,24.0372,24.0663,16713.0
2016-04-26 14:20:00,33.06,33.06,33.02,33.04,11150.0,24.0736,24.0736,24.0444,24.059,11150.0
2016-04-26 14:25:00,33.04,33.05,33.02,33.02,5903.0,24.059,24.0663,24.0444,24.0444,5903.0
2016-04-26 14:30:00,33.02,33.04,33.01,33.03,9994.0,24.0444,24.059,24.0372,24.0517,9994.0
2016-04-26 14:35:00,33.03,33.06,33.03,33.05,6326.0,24.0517,24.0736,24.0517,24.0663,6326.0
2016-04-26 14:40:00,33.05,33.06,33.02,33.02,24507.0,24.0663,24.0736,24.0444,24.0444,24507.0
2016-04-26 14:45:00,33.03,33.04,33.0,33.02,23127.0,24.0517,24.059,24.0299,24.0444,23127.0
2016-04-26 14:50:00,33.02,33.03,33.01,33.03,14520.0,24.0444,24.0517,24.0372,24.0517,14520.0
2016-04-26 14:55:00,33.02,33.06,33.02,33.05,21483.0,24.0444,24.0736,24.0444,24.0663,21483.0
2016-04-26 15:00:00,33.06,33.07,33.04,33.07,8476.0,24.0736,24.0809,24.059,24.0809,8476.0
2016-04-26 15:05:00,33.06,33.06,33.01,33.01,10353.0,24.0736,24.0736,24.0372,24.0372,10353.0
2016-04-26 15:10:00,33.01,33.04,33.01,33.03,9539.0,24.0372,24.059,24.0372,24.0517,9539.0
2016-04-26 15:15:00,33.03,33.05,33.02,33.03,13278.0,24.0517,24.0663,24.0444,24.0517,13278.0
2016-04-26 15:20:00,33.02,33.04,33.01,33.03,16339.0,24.0444,24.059,24.0372,24.0517,16339.0
2016-04-26 15:25:00,33.03,33.06,33.02,33.05,11551.0,24.0517,24.0736,24.0444,24.0663,11551.0
2016-04-26 15:30:00,33.06,33.11,33.05,33.09,34304.0,24.0736,24.11,24.0663,24.0954,34304.0
2016-04-26 15:35:00,33.08,33.13,33.08,33.13,54682.0,24.0881,24.1245,24.0881,24.1245,54682.0
2016-04-26 15:40:00,33.12,33.19,33.12,33.19,62303.0,24.1173,24.1682,24.1173,24.1682,62303.0
2016-04-26 15:45:00,33.19,33.2,33.17,33.18,89457.0,24.1682,24.1755,24.1537,24.161,89457.0
2016-04-26 15:50:00,33.18,33.18,33.15,33.16,76271.0,24.161,24.161,24.1391,24.1464,76271.0
2016-04-26 15:55:00,33.16,33.17,33.13,33.16,124927.0,24.1464,24.1537,24.1245,24.1464,124927.0
2016-04-27 09:30:00,32.18,32.51,32.18,32.5,227493.0,23.4328,23.6731,23.4328,23.6658,227493.0
2016-04-27 09:35:00,32.5,32.6,32.45,32.5,83765.0,23.6658,23.7386,23.6294,23.6658,83765.0
2016-04-27 09:40:00,32.52,32.63,32.49,32.59,89645.0,23.6804,23.7605,23.6585,23.7313,89645.0
2016-04-27 09:45:00,32.59,32.7,32.53,32.7,94570.0,23.7313,23.8114,23.6876,23.8114,94570.0
2016-04-27 09:50:00,32.7,32.84,32.7,32.74,68040.0,23.8114,23.9134,23.8114,23.8406,68040.0
2016-04-27 09:55:00,32.75,32.82,32.72,32.77,48322.0,23.8478,23.8988,23.826,23.8624,48322.0
2016-04-27 10:00:00,32.77,32.83,32.7,32.75,79416.0,23.8624,23.9061,23.8114,23.8478,79416.0
2016-04-27 10:05:00,32.75,32.79,32.71,32.78,33396.0,23.8478,23.877,23.8187,23.8697,33396.0
2016-04-27 10:10:00,32.79,32.89,32.75,32.87,60174.0,23.877,23.9498,23.8478,23.9352,60174.0
2016-04-27 10:15:00,32.87,32.95,32.86,32.89,48422.0,23.9352,23.9935,23.9279,23.9498,48422.0
2016-04-27 10:20:00,32.9,32.95,32.89,32.95,30636.0,23.9571,23.9935,23.9498,23.9935,30636.0
2016-04-27 10:25:00,32.95,32.95,32.86,32.87,70736.0,23.9935,23.9935,23.9279,23.9352,70736.0
2016-04-27 10:30:00,32.87,32.95,32.83,32.92,68764.0,23.9352,23.9935,23.9061,23.9716,68764.0
2016-04-27 10:35:00,32.92,32.92,32.77,32.77,47749.0,23.9716,23.9716,23.8624,23.8624,47749.0
2016-04-27 10:40:00,32.77,32.83,32.77,32.83,41955.0,23.8624,23.9061,23.8624,23.9061,41955.0
2016-04-27 10:45:00,32.83,32.87,32.76,32.77,30219.0,23.9061,23.9352,23.8551,23.8624,30219.0
2016-04-27 10:50:00,32.77,32.81,32.77,32.81,39978.0,23.8624,23.8915,23.8624,23.8915,39978.0
2016-04-27 10:55:00,32.8,32.94,32.8,32.94,35182.0,23.8842,23.9862,23.8842,23.9862,35182.0
2016-04-27 11:00:00,32.93,32.95,32.92,32.95,57807.0,23.9789,23.9935,23.9716,23.9935,57807.0
2016-04-27 11:05:00,32.95,32.96,32.94,32.95,48377.0,23.9935,24.0008,23.9862,23.9935,48377.0
2016-04-27 11:10:00,32.95,32.95,32.92,32.94,34366.0,23.9935,23.9935,23.9716,23.9862,34366.0
2016-04-27 11:15:00,32.95,32.95,32.92,32.93,56600.0,23.9935,23.9935,23.9716,23.9789,56600.0
2016-04-27 11:20:00,32.94,32.99,32.92,32.94,44731.0,23.9862,24.0226,23.9716,23.9862,44731.0
2016-04-27 11:25:00,32.94,33.09,32.93,33.08,43380.0,23.9862,24.0954,23.9789,24.0881,43380.0
2016-04-27 11:30:00,33.08,33.09,33.02,33.04,24590.0,24.0881,24.0954,24.0444,24.059,24590.0
2016-04-27 11:35:00,33.03,33.13,33.02,33.13,32320.0,24.0517,24.1245,24.0444,24.1245,32320.0
2016-04-27 11:40:00,33.13,33.18,33.07,33.18,74625.0,24.1245,24.161,24.0809,24.161,74625.0
2016-04-27 11:45:00,33.19,33.22,33.13,33.13,29394.0,24.1682,24.1901,24.1245,24.1245,29394.0
2016-04-27 11:50:00,33.13,33.13,33.08,33.1,16910.0,24.1245,24.1245,24.0881,24.1027,16910.0
2016-04-27 11:55:00,33.11,33.13,33.09,33.12,25404.0,24.11,24.1245,24.0954,24.1173,25404.0
2016-04-27 12:00:00,33.13,33.17,33.09,33.15,55299.0,24.1245,24.1537,24.0954,24.1391,55299.0
2016-04-27 12:05:00,33.15,33.15,33.1,33.13,17123.0,24.1391,24.1391,24.1027,24.1245,17123.0
2016-04-27 12:10:00,33.13,33.19,33.11,33.16,78354.0,24.1245,24.1682,24.11,24.1464,78354.0
2016-04-27 12:15:00,33.16,33.2,33.16,33.2,34809.0,24.1464,24.1755,24.1464,24.1755,34809.0
2016-04-27 12:20:00,33.2,33.22,33.16,33.16,17741.0,24.1755,24.1901,24.1464,24.1464,17741.0
2016-04-27 12:25:00,33.16,33.21,33.14,33.19,34880.0,24.1464,24.1828,24.1318,24.1682,34880.0
2016-04-27 12:30:00,33.18,33.18,33.09,33.09,16463.0,24.161,24.161,24.0954,24.0954,16463.0
2016-04-27 12:35:00,33.09,33.12,33.08,33.11,15086.0,24.0954,24.1173,24.0881,24.11,15086.0
2016-04-27 12:40:00,33.12,33.13,33.07,33.07,12938.0,24.1173,24.1245,24.0809,24.0809,12938.0
2016-04-27 12:45:00,33.07,33.12,33.07,33.12,15000.0,24.0809,24.1173,24.0809,24.1173,15000.0
2016-04-27 12:50:00,33.12,33.26,33.1,33.26,49474.0,24.1173,24.2192,24.1027,24.2192,49474.0
2016-04-27 12:55:00,33.26,33.31,33.24,33.3,46629.0,24.2192,24.2556,24.2046,24.2483,46629.0
2016-04-27 13:00:00,33.3,33.3,33.21,33.22,18130.0,24.2483,24.2483,24.1828,24.1901,18130.0
2016-04-27 13:05:00,33.23,33.32,33.22,33.3,50743.0,24.1974,24.2629,24.1901,24.2483,50743.0
2016-04-27 13:10:00,33.3,33.33,33.3,33.33,23886.0,24.2483,24.2702,24.2483,24.2702,23886.0
2016-04-27 13:15:00,33.32,33.34,33.32,33.33,27909.0,24.2629,24.2775,24.2629,24.2702,27909.0
2016-04-27 13:20:00,33.33,33.36,33.29,33.35,62519.0,24.2702,24.292,24.2411,24.2847,62519.0
2016-04-27 13:25:00,33.35,33.36,33.35,33.35,26064.0,24.2847,24.292,24.2847,24.2847,26064.0
2016-04-27 13:30:00,33.35,33.36,33.16,33.17,225718.0,24.2847,24.292,24.1464,24.1537,225718.0
2016-04-27 13:35:00,33.17,33.22,33.14,33.22,54999.0,24.1537,24.1901,24.1318,24.1901,54999.0
2016-04-27 13:40:00,33.21,33.25,33.19,33.24,29920.0,24.1828,24.2119,24.1682,24.2046,29920.0
2016-04-27 13:45:00,33.23,33.26,33.23,33.25,16201.0,24.1974,24.2192,24.1974,24.2119,16201.0
2016-04-27 13:50:00,33.24,33.26,33.23,33.25,21289.0,24.2046,24.2192,24.1974,24.2119,21289.0
2016-04-27 13:55:00,33.24,33.25,33.19,33.21,23886.0,24.2046,24.2119,24.1682,24.1828,23886.0
2016-04-27 14:00:00,33.2,33.3,33.2,33.27,55685.0,24.1755,24.2483,24.1755,24.2265,55685.0
2016-04-27 14:05:00,33.27,33.5,33.27,33.49,62166.0,24.2265,24.394,24.2265,24.3867,62166.0
2016-04-27 14:10:00,33.49,33.52,33.4,33.44,46569.0,24.3867,24.4085,24.3212,24.3503,46569.0
2016-04-27 14:15:00,33.45,33.46,33.4,33.45,21633.0,24.3576,24.3648,24.3212,24.3576,21633.0
2016-04-27 14:20:00,33.46,33.49,33.45,33.46,21776.0,24.3648,24.3867,24.3576,24.3648,21776.0
2016-04-27 14:25:00,33.46,33.48,33.43,33.44,18255.0,24.3648,24.3794,24.343,24.3503,18255.0
2016-04-27 14:30:00,33.45,33.45,33.27,33.28,46880.0,24.3576,24.3576,24.2265,24.2338,46880.0
2016-04-27 14:35:00,33.29,33.31,33.24,33.27,16516.0,24.2411,24.2556,24.2046,24.2265,16516.0
2016-04-27 14:40:00,33.27,33.31,33.25,33.26,29321.0,24.2265,24.2556,24.2119,24.2192,29321.0
2016-04-27 14:45:00,33.25,33.28,33.24,33.26,28935.0,24.2119,24.2338,24.2046,24.2192,28935.0
2016-04-27 14:50:00,33.25,33.33,33.25,33.32,22887.0,24.2119,24.2702,24.2119,24.2629,22887.0
2016-04-27 14:55:00,33.32,33.46,33.31,33.45,112483.0,24.2629,24.3648,24.2556,24.3576,112483.0
2016-04-27 15:00:00,33.45,33.51,33.45,33.5,107376.0,24.3576,24.4013,24.3576,24.394,107376.0
2016-04-27 15:05:00,33.51,33.53,33.5,33.53,90299.0,24.4013,24.4158,24.394,24.4158,90299.0
2016-04-27 15:10:00,33.52,33.58,33.49,33.54,83619.0,24.4085,24.4522,24.3867,24.4231,83619.0
2016-04-27 15:15:00,33.53,33.6,33.53,33.58,73556.0,24.4158,24.4668,24.4158,24.4522,73556.0
2016-04-27 15:20:00,33.57,33.65,33.57,33.6,65753.0,24.4449,24.5032,24.4449,24.4668,65753.0
2016-04-27 15:25:00,33.6,33.66,33.56,33.56,197882.0,24.4668,24.5105,24.4377,24.4377,197882.0
2016-04-27 15:30:00,33.56,33.58,33.52,33.55,66665.0,24.4377,24.4522,24.4085,24.4304,66665.0
2016-04-27 15:35:00,33.55,33.55,33.48,33.52,37914.0,24.4304,24.4304,24.3794,24.4085,37914.0
2016-04-27 15:40:00,33.52,33.56,33.48,33.55,68207.0,24.4085,24.4377,24.3794,24.4304,68207.0
2016-04-27 15:45:00,33.54,33.56,33.5,33.54,89265.0,24.4231,24.4377,24.394,24.4231,89265.0
2016-04-27 15:50:00,33.54,33.54,33.45,33.46,73363.0,24.4231,24.4231,24.3576,24.3648,73363.0
2016-04-27 15:55:00,33.46,33.48,33.43,33.48,264090.0,24.3648,24.3794,24.343,24.3794,264090.0
2016-04-28 09:30:00,33.19,33.2,33.01,33.12,42666.0,24.1682,24.1755,24.0372,24.1173,42666.0
2016-04-28 09:35:00,33.13,33.13,33.0,33.07,22458.0,24.1245,24.1245,24.0299,24.0809,22458.0
2016-04-28 09:40:00,33.04,33.08,32.99,33.02,19462.0,24.059,24.0881,24.0226,24.0444,19462.0
2016-04-28 09:45:00,33.02,33.06,32.98,33.05,35829.0,24.0444,24.0736,24.0153,24.0663,35829.0
2016-04-28 09:50:00,33.06,33.08,33.0,33.01,17647.0,24.0736,24.0881,24.0299,24.0372,17647.0
2016-04-28 09:55:00,33.03,33.1,33.01,33.06,30495.0,24.0517,24.1027,24.0372,24.0736,30495.0
2016-04-28 10:00:00,33.06,33.36,33.03,33.34,42565.0,24.0736,24.292,24.0517,24.2775,42565.0
2016-04-28 10:05:00,33.34,33.43,33.33,33.41,25061.0,24.2775,24.343,24.2702,24.3284,25061.0
2016-04-28 10:10:00,33.43,33.43,33.33,33.41,69901.0,24.343,24.343,24.2702,24.3284,69901.0
2016-04-28 10:15:00,33.41,33.41,33.23,33.27,62630.0,24.3284,24.3284,24.1974,24.2265,62630.0
2016-04-28 10:20:00,33.27,33.28,33.18,33.24,13729.0,24.2265,24.2338,24.161,24.2046,13729.0
2016-04-28 10:25:00,33.24,33.25,33.13,33.22,14717.0,24.2046,24.2119,24.1245,24.1901,14717.0
2016-04-28 10:30:00,33.22,33.3,33.2,33.3,12546.0,24.1901,24.2483,24.1755,24.2483,12546.0
2016-04-28 10:35:00,33.3,33.32,33.24,33.28,11496.0,24.2483,24.2629,24.2046,24.2338,11496.0
2016-04-28 10:40:00,33.3,33.3,33.22,33.22,17734.0,24.2483,24.2483,24.1901,24.1901,17734.0
2016-04-28 10:45:00,33.22,33.28,33.2,33.24,9572.0,24.1901,24.2338,24.1755,24.2046,9572.0
2016-04-28 10:50:00,33.23,33.27,33.18,33.19,14979.0,24.1974,24.2265,24.161,24.1682,14979.0
2016-04-28 10:55:00,33.2,33.26,33.2,33.2,7550.0,24.1755,24.2192,24.1755,24.1755,7550.0
2016-04-28 11:00:00,33.2,33.23,33.12,33.14,11394.0,24.1755,24.1974,24.1173,24.1318,11394.0
2016-04-28 11:05:00,33.15,33.15,33.08,33.11,12215.0,24.1391,24.1391,24.0881,24.11,12215.0
2016-04-28 11:10:00,33.1,33.15,33.09,33.13,19560.0,24.1027,24.1391,24.0954,24.1245,19560.0
2016-04-28 11:15:00,33.14,33.15,33.09,33.13,10658.0,24.1318,24.1391,24.0954,24.1245,10658.0
2016-04-28 11:20:00,33.14,33.19,33.12,33.12,13007.0,24.1318,24.1682,24.1173,24.1173,13007.0
2016-04-28 11:25:00,33.13,33.14,33.1,33.11,10450.0,24.1245,24.1318,24.1027,24.11,10450.0
2016-04-28 11:30:00,33.13,33.15,33.09,33.12,31796.0,24.1245,24.1391,24.0954,24.1173,31796.0
2016-04-28 11:35:00,33.12,33.12,33.07,33.1,14854.0,24.1173,24.1173,24.0809,24.1027,14854.0
2016-04-28 11:40:00,33.1,33.1,33.06,33.09,7985.0,24.1027,24.1027,24.0736,24.0954,7985.0
2016-04-28 11:45:00,33.08,33.09,33.02,33.07,10435.0,24.0881,24.0954,24.0444,24.0809,10435.0
2016-04-28 11:50:00,33.08,33.09,33.07,33.08,6887.0,24.0881,24.0954,24.0809,24.0881,6887.0
2016-04-28 11:55:00,33.07,33.07,33.0,33.03,27751.0,24.0809,24.0809,24.0299,24.0517,27751.0
2016-04-28 12:00:00,33.03,33.06,33.01,33.01,9937.0,24.0517,24.0736,24.0372,24.0372,9937.0
2016-04-28 12:05:00,33.01,33.02,32.96,32.96,16491.0,24.0372,24.0444,24.0008,24.0008,16491.0
2016-04-28 12:10:00,32.96,32.97,32.88,32.92,31019.0,24.0008,24.008,23.9425,23.9716,31019.0
2016-04-28 12:15:00,32.92,32.93,32.85,32.86,19309.0,23.9716,23.9789,23.9207,23.9279,19309.0
2016-04-28 12:20:00,32.86,32.93,32.86,32.91,17729.0,23.9279,23.9789,23.9279,23.9643,17729.0
2016-04-28 12:25:00,32.91,32.92,32.9,32.91,7120.0,23.9643,23.9716,23.9571,23.9643,7120.0
2016-04-28 12:30:00,32.9,32.94,32.9,32.94,12323.0,23.9571,23.9862,23.9571,23.9862,12323.0
2016-04-28 12:35:00,32.94,32.98,32.93,32.96,11169.0,23.9862,24.0153,23.9789,24.0008,11169.0
2016-04-28 12:40:00,32.94,32.99,32.94,32.96,7545.0,23.9862,24.0226,23.9862,24.0008,7545.0
2016-04-28 12:45:00,32.97,33.0,32.96,32.96,10664.0,24.008,24.0299,24.0008,24.0008,10664.0
2016-04-28 12:50:00,32.97,33.01,32.96,33.01,6522.0,24.008,24.0372,24.0008,24.0372,6522.0
2016-04-28 12:55:00,33.01,33.03,32.97,32.99,10192.0,24.0372,24.0517,24.008,24.0226,10192.0
2016-04-28 13:00:00,33.0,33.01,32.95,32.95,15945.0,24.0299,24.0372,23.9935,23.9935,15945.0
2016-04-28 13:05:00,32.94,32.95,32.93,32.95,8286.0,23.9862,23.9935,23.9789,23.9935,8286.0
2016-04-28 13:10:00,32.96,32.96,32.92,32.94,12069.0,24.0008,24.0008,23.9716,23.9862,12069.0
2016-04-28 13:15:00,32.94,32.94,32.87,32.87,15094.0,23.9862,23.9862,23.9352,23.9352,15094.0
2016-04-28 13:20:00,32.87,32.89,32.85,32.88,12715.0,23.9352,23.9498,23.9207,23.9425,12715.0
2016-04-28 13:25:00,32.88,32.88,32.84,32.85,8305.0,23.9425,23.9425,23.9134,23.9207,8305.0
2016-04-28 13:30:00,32.85,32.94,32.85,32.92,9242.0,23.9207,23.9862,23.9207,23.9716,9242.0
2016-04-28 13:35:00,32.91,32.94,32.9,32.94,12523.0,23.9643,23.9862,23.9571,23.9862,12523.0
2016-04-28 13:40:00,32.94,32.97,32.93,32.97,12801.0,23.9862,24.008,23.9789,24.008,12801.0
2016-04-28 13:45:00,32.97,33.03,32.96,33.02,22676.0,24.008,24.0517,24.0008,24.0444,22676.0
2016-04-28 13:50:00,33.02,33.05,33.02,33.05,30001.0,24.0444,24.0663,24.0444,24.0663,30001.0
2016-04-28 13:55:00,33.05,33.07,33.03,33.05,11074.0,24.0663,24.0809,24.0517,24.0663,11074.0
2016-04-28 14:00:00,33.05,33.09,33.04,33.08,20003.0,24.0663,24.0954,24.059,24.0881,20003.0
2016-04-28 14:05:00,33.08,33.13,33.08,33.13,20464.0,24.0881,24.1245,24.0881,24.1245,20464.0
2016-04-28 14:10:00,33.14,33.15,33.09,33.09,20143.0,24.1318,24.1391,24.0954,24.0954,20143.0
2016-04-28 14:15:00,33.09,33.12,33.07,33.08,116977.0,24.0954,24.1173,24.0809,24.0881,116977.0
2016-04-28 14:20:00,33.09,33.09,33.05,33.07,92569.0,24.0954,24.0954,24.0663,24.0809,92569.0
2016-04-28 14:25:00,33.06,33.06,33.0,33.02,17563.0,24.0736,24.0736,24.0299,24.0444,17563.0
2016-04-28 14:30:00,33.01,33.02,32.98,32.98,14063.0,24.0372,24.0444,24.0153,24.0153,14063.0
2016-04-28 14:35:00,32.98,33.0,32.95,32.98,21023.0,24.0153,24.0299,23.9935,24.0153,21023.0
2016-04-28 14:40:00,32.99,32.99,32.96,32.96,11359.0,24.0226,24.0226,24.0008,24.0008,11359.0
2016-04-28 14:45:00,32.95,32.96,32.93,32.95,10243.0,23.9935,24.0008,23.9789,23.9935,10243.0
2016-04-28 14:50:00,32.94,32.95,32.9,32.91,12161.0,23.9862,23.9935,23.9571,23.9643,12161.0
2016-04-28 14:55:00,32.9,32.9,32.86,32.87,12542.0,23.9571,23.9571,23.9279,23.9352,12542.0
2016-04-28 15:00:00,32.87,32.88,32.81,32.82,25996.0,23.9352,23.9425,23.8915,23.8988,25996.0
2016-04-28 15:05:00,32.81,32.83,32.77,32.77,21885.0,23.8915,23.9061,23.8624,23.8624,21885.0
2016-04-28 15:10:00,32.77,32.77,32.71,32.71,28160.0,23.8624,23.8624,23.8187,23.8187,28160.0
2016-04-28 15:15:00,32.71,32.73,32.68,32.68,35656.0,23.8187,23.8333,23.7969,23.7969,35656.0
2016-04-28 15:20:00,32.68,32.71,32.61,32.63,31634.0,23.7969,23.8187,23.7459,23.7605,31634.0
2016-04-28 15:25:00,32.63,32.63,32.57,32.59,66346.0,23.7605,23.7605,23.7168,23.7313,66346.0
2016-04-28 15:30:00,32.59,32.67,32.58,32.65,82090.0,23.7313,23.7896,23.7241,23.775,82090.0
2016-04-28 15:35:00,32.66,32.68,32.64,32.64,70488.0,23.7823,23.7969,23.7677,23.7677,70488.0
2016-04-28 15:40:00,32.64,32.68,32.63,32.65,64741.0,23.7677,23.7969,23.7605,23.775,64741.0
2016-04-28 15:45:00,32.65,32.7,32.64,32.64,49096.0,23.775,23.8114,23.7677,23.7677,49096.0
2016-04-28 15:50:00,32.64,32.65,32.61,32.64,71253.0,23.7677,23.775,23.7459,23.7677,71253.0
2016-04-28 15:55:00,32.64,32.67,32.58,32.66,111829.0,23.7677,23.7896,23.7241,23.7823,111829.0
2016-04-29 09:30:00,32.59,32.71,32.39,32.46,29082.0,23.7313,23.8187,23.5857,23.6367,29082.0
2016-04-29 09:35:00,32.42,32.51,32.35,32.36,11769.0,23.6075,23.6731,23.5566,23.5639,11769.0
2016-04-29 09:40:00,32.36,32.39,32.31,32.32,30015.0,23.5639,23.5857,23.5274,23.5347,30015.0
2016-04-29 09:45:00,32.36,32.39,32.27,32.31,23455.0,23.5639,23.5857,23.4983,23.5274,23455.0
2016-04-29 09:50:00,32.32,32.34,32.27,32.31,19296.0,23.5347,23.5493,23.4983,23.5274,19296.0
2016-04-29 09:55:00,32.31,32.34,32.24,32.27,37170.0,23.5274,23.5493,23.4765,23.4983,37170.0
2016-04-29 10:00:00,32.27,32.27,32.13,32.17,36024.0,23.4983,23.4983,23.3964,23.4255,36024.0
2016-04-29 10:05:00,32.17,32.26,32.16,32.23,16840.0,23.4255,23.491,23.4182,23.4692,16840.0
2016-04-29 10:10:00,32.23,32.34,32.21,32.31,13683.0,23.4692,23.5493,23.4546,23.5274,13683.0
2016-04-29 10:15:00,32.3,32.32,32.26,32.29,11600.0,23.5202,23.5347,23.491,23.5129,11600.0
2016-04-29 10:20:00,32.28,32.28,32.18,32.18,14537.0,23.5056,23.5056,23.4328,23.4328,14537.0
2016-04-29 10:25:00,32.17,32.19,32.12,32.19,20457.0,23.4255,23.4401,23.3891,23.4401,20457.0
2016-04-29 10:30:00,32.19,32.26,32.18,32.24,16944.0,23.4401,23.491,23.4328,23.4765,16944.0
2016-04-29 10:35:00,32.26,32.37,32.26,32.37,23865.0,23.491,23.5711,23.491,23.5711,23865.0
2016-04-29 10:40:00,32.39,32.42,32.36,32.37,13389.0,23.5857,23.6075,23.5639,23.5711,13389.0
2016-04-29 10:45:00,32.37,32.37,32.28,32.29,26659.0,23.5711,23.5711,23.5056,23.5129,26659.0
2016-04-29 10:50:00,32.3,32.3,32.2,32.25,16376.0,23.5202,23.5202,23.4473,23.4838,16376.0
2016-04-29 10:55:00,32.25,32.3,32.21,32.29,19266.0,23.4838,23.5202,23.4546,23.5129,19266.0
2016-04-29 11:00:00,32.29,32.33,32.26,32.26,15553.0,23.5129,23.542,23.491,23.491,15553.0
2016-04-29 11:05:00,32.26,32.3,32.25,32.29,19486.0,23.491,23.5202,23.4838,23.5129,19486.0
2016-04-29 11:10:00,32.28,32.3,32.25,32.27,17087.0,23.5056,23.5202,23.4838,23.4983,17087.0
2016-04-29 11:15:00,32.26,32.26,32.2,32.21,10212.0,23.491,23.491,23.4473,23.4546,10212.0
2016-04-29 11:20:00,32.2,32.2,32.14,32.16,19409.0,23.4473,23.4473,23.4037,23.4182,19409.0
2016-04-29 11:25:00,32.15,32.2,32.12,32.12,28575.0,23.4109,23.4473,23.3891,23.3891,28575.0
2016-04-29 11:30:00,32.13,32.19,32.11,32.17,95499.0,23.3964,23.4401,23.3818,23.4255,95499.0
2016-04-29 11:35:00,32.17,32.17,32.09,32.12,24786.0,23.4255,23.4255,23.3672,23.3891,24786.0
2016-04-29 11:40:00,32.11,32.11,32.02,32.05,36385.0,23.3818,23.3818,23.3163,23.3381,36385.0
2016-04-29 11:45:00,32.05,32.06,31.96,32.01,31973.0,23.3381,23.3454,23.2726,23.309,31973.0
2016-04-29 11:50:00,32.01,32.12,32.01,32.11,48952.0,23.309,23.3891,23.309,23.3818,48952.0
2016-04-29 11:55:00,32.11,32.11,32.07,32.08,23559.0,23.3818,23.3818,23.3527,23.36,23559.0
2016-04-29 12:00:00,32.08,32.11,32.06,32.06,21647.0,23.36,23.3818,23.3454,23.3454,21647.0
2016-04-29 12:05:00,32.07,32.07,32.0,32.03,12830.0,23.3527,23.3527,23.3017,23.3236,12830.0
2016-04-29 12:10:00,32.03,32.05,32.01,32.01,14918.0,23.3236,23.3381,23.309,23.309,14918.0
2016-04-29 12:15:00,32.02,32.08,32.02,32.07,13954.0,23.3163,23.36,23.3163,23.3527,13954.0
2016-04-29 12:20:00,32.05,32.09,32.04,32.04,11776.0,23.3381,23.3672,23.3308,23.3308,11776.0
2016-04-29 12:25:00,32.04,32.11,32.02,32.1,12050.0,23.3308,23.3818,23.3163,23.3745,12050.0
2016-04-29 12:30:00,32.09,32.11,32.06,32.09,21281.0,23.3672,23.3818,23.3454,23.3672,21281.0
2016-04-29 12:35:00,32.09,32.11,32.06,32.06,25327.0,23.3672,23.3818,23.3454,23.3454,25327.0
2016-04-29 12:40:00,32.07,32.07,32.0,32.0,17683.0,23.3527,23.3527,23.3017,23.3017,17683.0
2016-04-29 12:45:00,31.99,32.0,31.97,31.97,15121.0,23.2944,23.3017,23.2799,23.2799,15121.0
2016-04-29 12:50:00,31.97,31.98,31.92,31.92,25227.0,23.2799,23.2871,23.2435,23.2435,25227.0
2016-04-29 12:55:00,31.93,31.93,31.88,31.88,17357.0,23.2507,23.2507,23.2143,23.2143,17357.0
2016-04-29 13:00:00,31.89,31.91,31.87,31.89,42044.0,23.2216,23.2362,23.207,23.2216,42044.0
2016-04-29 13:05:00,31.89,31.92,31.87,31.91,43641.0,23.2216,23.2435,23.207,23.2362,43641.0
2016-04-29 13:10:00,31.9,31.94,31.9,31.93,20141.0,23.2289,23.258,23.2289,23.2507,20141.0
2016-04-29 13:15:00,31.94,31.95,31.92,31.94,25523.0,23.258,23.2653,23.2435,23.258,25523.0
2016-04-29 13:20:00,31.94,31.94,31.87,31.89,46129.0,23.258,23.258,23.207,23.2216,46129.0
2016-04-29 13:25:00,31.89,31.92,31.88,31.88,29610.0,23.2216,23.2435,23.2143,23.2143,29610.0
2016-04-29 13:30:00,31.88,32.01,31.87,32.01,36791.0,23.2143,23.309,23.207,23.309,36791.0
2016-04-29 13:35:00,32.0,32.06,32.0,32.06,24801.0,23.3017,23.3454,23.3017,23.3454,24801.0
2016-04-29 13:40:00,32.05,32.06,32.02,32.02,25058.0,23.3381,23.3454,23.3163,23.3163,25058.0
2016-04-29 13:45:00,32.02,32.03,31.97,31.97,11109.0,23.3163,23.3236,23.2799,23.2799,11109.0
2016-04-29 13:50:00,31.97,32.08,31.96,32.05,29200.0,23.2799,23.36,23.2726,23.3381,29200.0
2016-04-29 13:55:00,32.05,32.07,32.04,32.06,20098.0,23.3381,23.3527,23.3308,23.3454,20098.0
2016-04-29 14:00:00,32.06,32.11,32.06,32.11,15560.0,23.3454,23.3818,23.3454,23.3818,15560.0
2016-04-29 14:05:00,32.11,32.12,32.07,32.07,11278.0,23.3818,23.3891,23.3527,23.3527,11278.0
2016-04-29 14:10:00,32.07,32.07,31.99,32.0,38364.0,23.3527,23.3527,23.2944,23.3017,38364.0
2016-04-29 14:15:00,31.99,32.11,31.98,32.11,118566.0,23.2944,23.3818,23.2871,23.3818,118566.0
2016-04-29 14:20:00,32.1,32.12,32.06,32.11,15194.0,23.3745,23.3891,23.3454,23.3818,15194.0
2016-04-29 14:25:00,32.11,32.17,32.11,32.14,16051.0,23.3818,23.4255,23.3818,23.4037,16051.0
2016-04-29 14:30:00,32.14,32.14,32.08,32.08,12622.0,23.4037,23.4037,23.36,23.36,12622.0
2016-04-29 14:35:00,32.09,32.09,32.02,32.03,13708.0,23.3672,23.3672,23.3163,23.3236,13708.0
2016-04-29 14:40:00,32.03,32.04,32.0,32.01,11791.0,23.3236,23.3308,23.3017,23.309,11791.0
2016-04-29 14:45:00,32.01,32.02,31.98,32.01,18372.0,23.309,23.3163,23.2871,23.309,18372.0
2016-04-29 14:50:00,32.01,32.02,31.94,31.97,19535.0,23.309,23.3163,23.258,23.2799,19535.0
2016-04-29 14:55:00,31.97,31.99,31.92,31.94,19418.0,23.2799,23.2944,23.2435,23.258,19418.0
2016-04-29 15:00:00,31.94,31.98,31.93,31.96,16661.0,23.258,23.2871,23.2507,23.2726,16661.0
2016-04-29 15:05:00,31.96,32.03,31.94,31.99,15806.0,23.2726,23.3236,23.258,23.2944,15806.0
2016-04-29 15:10:00,32.0,32.05,31.99,32.0,15931.0,23.3017,23.3381,23.2944,23.3017,15931.0
2016-04-29 15:15:00,32.0,32.01,31.96,31.97,59351.0,23.3017,23.309,23.2726,23.2799,59351.0
2016-04-29 15:20:00,31.98,32.03,31.97,32.02,61367.0,23.2871,23.3236,23.2799,23.3163,61367.0
2016-04-29 15:25:00,32.02,32.03,31.93,31.93,30659.0,23.3163,23.3236,23.2507,23.2507,30659.0
2016-04-29 15:30:00,31.94,32.0,31.92,32.0,59099.0,23.258,23.3017,23.2435,23.3017,59099.0
2016-04-29 15:35:00,32.0,32.03,31.94,31.95,80944.0,23.3017,23.3236,23.258,23.2653,80944.0
2016-04-29 15:40:00,31.95,32.04,31.95,32.04,50355.0,23.2653,23.3308,23.2653,23.3308,50355.0
2016-04-29 15:45:00,32.04,32.11,32.01,32.05,74714.0,23.3308,23.3818,23.309,23.3381,74714.0
2016-04-29 15:50:00,32.05,32.09,32.03,32.09,60222.0,23.3381,23.3672,23.3236,23.3672,60222.0
2016-04-29 15:55:00,32.09,32.11,32.04,32.07,141520.0,23.3672,23.3818,23.3308,23.3527,141520.0
2016-05-02 09:30:00,32.29,32.49,32.08,32.15,43553.0,23.5129,23.6585,23.36,23.4109,43553.0
2016-05-02 09:35:00,32.12,32.12,31.78,31.93,35700.0,23.3891,23.3891,23.1415,23.2507,35700.0
2016-05-02 09:40:00,31.9,31.94,31.77,31.79,26440.0,23.2289,23.258,23.1342,23.1488,26440.0
2016-05-02 09:45:00,31.77,31.82,31.74,31.8,45654.0,23.1342,23.1706,23.1124,23.1561,45654.0
2016-05-02 09:50:00,31.79,31.85,31.73,31.81,40601.0,23.1488,23.1925,23.1051,23.1634,40601.0
2016-05-02 09:55:00,31.8,31.85,31.74,31.78,73649.0,23.1561,23.1925,23.1124,23.1415,73649.0
2016-05-02 10:00:00,31.78,31.84,31.74,31.8,68033.0,23.1415,23.1852,23.1124,23.1561,68033.0
2016-05-02 10:05:00,31.79,31.84,31.76,31.82,27597.0,23.1488,23.1852,23.1269,23.1706,27597.0
2016-05-02 10:10:00,31.84,31.86,31.79,31.81,37667.0,23.1852,23.1998,23.1488,23.1634,37667.0
2016-05-02 10:15:00,31.81,31.88,31.79,31.8,42251.0,23.1634,23.2143,23.1488,23.1561,42251.0
2016-05-02 10:20:00,31.8,31.87,31.73,31.75,39130.0,23.1561,23.207,23.1051,23.1197,39130.0
2016-05-02 10:25:00,31.75,31.84,31.74,31.79,26635.0,23.1197,23.1852,23.1124,23.1488,26635.0
2016-05-02 10:30:00,31.79,31.8,31.76,31.76,28410.0,23.1488,23.1561,23.1269,23.1269,28410.0
2016-05-02 10:35:00,31.75,31.76,31.66,31.66,29272.0,23.1197,23.1269,23.0541,23.0541,29272.0
2016-05-02 10:40:00,31.66,31.71,31.64,31.66,27134.0,23.0541,23.0905,23.0396,23.0541,27134.0
2016-05-02 10:45:00,31.66,31.73,31.66,31.71,39944.0,23.0541,23.1051,23.0541,23.0905,39944.0
2016-05-02 10:50:00,31.71,31.71,31.61,31.63,26404.0,23.0905,23.0905,23.0177,23.0323,26404.0
2016-05-02 10:55:00,31.63,31.69,31.62,31.65,24592.0,23.0323,23.076,23.025,23.0468,24592.0
2016-05-02 11:00:00,31.65,31.7,31.61,31.61,36414.0,23.0468,23.0833,23.0177,23.0177,36414.0
2016-05-02 11:05:00,31.61,31.72,31.59,31.72,28298.0,23.0177,23.0978,23.0032,23.0978,28298.0
2016-05-02 11:10:00,31.72,31.74,31.69,31.7,86033.0,23.0978,23.1124,23.076,23.0833,86033.0
2016-05-02 11:15:00,31.69,31.71,31.68,31.68,50697.0,23.076,23.0905,23.0687,23.0687,50697.0
2016-05-02 11:20:00,31.69,31.7,31.66,31.69,27665.0,23.076,23.0833,23.0541,23.076,27665.0
2016-05-02 11:25:00,31.7,31.73,31.67,31.73,24392.0,23.0833,23.1051,23.0614,23.1051,24392.0
2016-05-02 11:30:00,31.73,31.73,31.66,31.69,29293.0,23.1051,23.1051,23.0541,23.076,29293.0
2016-05-02 11:35:00,31.69,31.74,31.69,31.71,49613.0,23.076,23.1124,23.076,23.0905,49613.0
2016-05-02 11:40:00,31.72,31.72,31.67,31.67,39464.0,23.0978,23.0978,23.0614,23.0614,39464.0
2016-05-02 11:45:00,31.67,31.69,31.65,31.68,10084.0,23.0614,23.076,23.0468,23.0687,10084.0
2016-05-02 11:50:00,31.67,31.71,31.67,31.68,36590.0,23.0614,23.0905,23.0614,23.0687,36590.0
2016-05-02 11:55:00,31.68,31.76,31.67,31.72,24696.0,23.0687,23.1269,23.0614,23.0978,24696.0
2016-05-02 12:00:00,31.71,31.87,31.69,31.87,134801.0,23.0905,23.207,23.076,23.207,134801.0
2016-05-02 12:05:00,31.87,31.93,31.86,31.88,47007.0,23.207,23.2507,23.1998,23.2143,47007.0
2016-05-02 12:10:00,31.88,31.92,31.88,31.9,17315.0,23.2143,23.2435,23.2143,23.2289,17315.0
2016-05-02 12:15:00,31.9,31.91,31.84,31.85,36589.0,23.2289,23.2362,23.1852,23.1925,36589.0
2016-05-02 12:20:00,31.85,31.91,31.84,31.91,22232.0,23.1925,23.2362,23.1852,23.2362,22232.0
2016-05-02 12:25:00,31.91,31.98,31.89,31.98,31878.0,23.2362,23.2871,23.2216,23.2871,31878.0
2016-05-02 12:30:00,31.98,32.03,31.98,32.0,19045.0,23.2871,23.3236,23.2871,23.3017,19045.0
2016-05-02 12:35:00,31.99,32.01,31.98,32.0,11520.0,23.2944,23.309,23.2871,23.3017,11520.0
2016-05-02 12:40:00,32.0,32.07,31.99,32.07,13985.0,23.3017,23.3527,23.2944,23.3527,13985.0
2016-05-02 12:45:00,32.07,32.1,32.06,32.08,16957.0,23.3527,23.3745,23.3454,23.36,16957.0
2016-05-02 12:50:00,32.07,32.08,32.06,32.08,9070.0,23.3527,23.36,23.3454,23.36,9070.0
2016-05-02 12:55:00,32.08,32.08,32.03,32.06,10506.0,23.36,23.36,23.3236,23.3454,10506.0
2016-05-02 13:00:00,32.07,32.08,32.03,32.03,15133.0,23.3527,23.36,23.3236,23.3236,15133.0
2016-05-02 13:05:00,32.04,32.05,32.01,32.03,14097.0,23.3308,23.3381,23.309,23.3236,14097.0
2016-05-02 13:10:00,32.03,32.06,32.02,32.02,18478.0,23.3236,23.3454,23.3163,23.3163,18478.0
2016-05-02 13:15:00,32.02,32.05,32.01,32.05,21814.0,23.3163,23.3381,23.309,23.3381,21814.0
2016-05-02 13:20:00,32.06,32.2,32.06,32.2,46394.0,23.3454,23.4473,23.3454,23.4473,46394.0
2016-05-02 13:25:00,32.2,32.2,32.13,32.15,7647.0,23.4473,23.4473,23.3964,23.4109,7647.0
2016-05-02 13:30:00,32.16,32.22,32.16,32.22,21298.0,23.4182,23.4619,23.4182,23.4619,21298.0
2016-05-02 13:35:00,32.23,32.28,32.2,32.27,47903.0,23.4692,23.5056,23.4473,23.4983,47903.0
2016-05-02 13:40:00,32.27,32.32,32.24,32.32,28285.0,23.4983,23.5347,23.4765,23.5347,28285.0
2016-05-02 13:45:00,32.32,32.35,32.31,32.33,13326.0,23.5347,23.5566,23.5274,23.542,13326.0
2016-05-02 13:50:00,32.33,32.33,32.28,32.29,10943.0,23.542,23.542,23.5056,23.5129,10943.0
2016-05-02 13:55:00,32.28,32.3,32.22,32.22,20930.0,23.5056,23.5202,23.4619,23.4619,20930.0
2016-05-02 14:00:00,32.22,32.28,32.22,32.25,16655.0,23.4619,23.5056,23.4619,23.4838,16655.0
2016-05-02 14:05:00,32.25,32.29,32.25,32.25,14365.0,23.4838,23.5129,23.4838,23.4838,14365.0
2016-05-02 14:10:00,32.26,32.31,32.26,32.29,16308.0,23.491,23.5274,23.491,23.5129,16308.0
2016-05-02 14:15:00,32.3,32.31,32.25,32.27,25045.0,23.5202,23.5274,23.4838,23.4983,25045.0
2016-05-02 14:20:00,32.27,32.3,32.26,32.3,18355.0,23.4983,23.5202,23.491,23.5202,18355.0
2016-05-02 14:25:00,32.3,32.3,32.27,32.3,12910.0,23.5202,23.5202,23.4983,23.5202,12910.0
2016-05-02 14:30:00,32.3,32.3,32.28,32.28,14417.0,23.5202,23.5202,23.5056,23.5056,14417.0
2016-05-02 14:35:00,32.28,32.28,32.21,32.22,14232.0,23.5056,23.5056,23.4546,23.4619,14232.0
2016-05-02 14:40:00,32.22,32.25,32.21,32.22,7569.0,23.4619,23.4838,23.4546,23.4619,7569.0
2016-05-02 14:45:00,32.23,32.27,32.23,32.23,22494.0,23.4692,23.4983,23.4692,23.4692,22494.0
2016-05-02 14:50:00,32.23,32.28,32.23,32.27,26742.0,23.4692,23.5056,23.4692,23.4983,26742.0
2016-05-02 14:55:00,32.27,32.28,32.22,32.22,37738.0,23.4983,23.5056,23.4619,23.4619,37738.0
2016-05-02 15:00:00,32.22,32.28,32.22,32.28,35443.0,23.4619,23.5056,23.4619,23.5056,35443.0
2016-05-02 15:05:00,32.29,32.29,32.26,32.26,13639.0,23.5129,23.5129,23.491,23.491,13639.0
2016-05-02 15:10:00,32.26,32.29,32.26,32.27,21515.0,23.491,23.5129,23.491,23.4983,21515.0
2016-05-02 15:15:00,32.28,32.29,32.24,32.29,26489.0,23.5056,23.5129,23.4765,23.5129,26489.0
2016-05-02 15:20:00,32.29,32.35,32.28,32.29,49898.0,23.5129,23.5566,23.5056,23.5129,49898.0
2016-05-02 15:25:00,32.29,32.31,32.26,32.27,18567.0,23.5129,23.5274,23.491,23.4983,18567.0
2016-05-02 15:30:00,32.27,32.28,32.22,32.23,70777.0,23.4983,23.5056,23.4619,23.4692,70777.0
2016-05-02 15:35:00,32.24,32.27,32.24,32.25,41627.0,23.4765,23.4983,23.4765,23.4838,41627.0
2016-05-02 15:40:00,32.25,32.32,32.25,32.32,56431.0,23.4838,23.5347,23.4838,23.5347,56431.0
2016-05-02 15:45:00,32.32,32.34,32.27,32.28,62087.0,23.5347,23.5493,23.4983,23.5056,62087.0
2016-05-02 15:50:00,32.27,32.32,32.27,32.32,62895.0,23.4983,23.5347,23.4983,23.5347,62895.0
2016-05-02 15:55:00,32.32,32.33,32.25,32.28,179699.0,23.5347,23.542,23.4838,23.5056,179699.0
2016-05-03 09:30:00,32.07,32.07,31.92,31.92,31538.0,23.3527,23.3527,23.2435,23.2435,31538.0
2016-05-03 09:35:00,31.92,31.92,31.78,31.83,11911.0,23.2435,23.2435,23.1415,23.1779,11911.0
2016-05-03 09:40:00,31.85,31.85,31.72,31.73,28162.0,23.1925,23.1925,23.0978,23.1051,28162.0
2016-05-03 09:45:00,31.7,31.79,31.66,31.66,28873.0,23.0833,23.1488,23.0541,23.0541,28873.0
2016-05-03 09:50:00,31.65,31.71,31.64,31.7,25906.0,23.0468,23.0905,23.0396,23.0833,25906.0
2016-05-03 09:55:00,31.7,31.71,31.62,31.64,22614.0,23.0833,23.0905,23.025,23.0396,22614.0
2016-05-03 10:00:00,31.63,31.64,31.47,31.51,205949.0,23.0323,23.0396,22.9158,22.9449,205949.0
2016-05-03 10:05:00,31.51,31.51,31.34,31.34,107059.0,22.9449,22.9449,22.8211,22.8211,107059.0
2016-05-03 10:10:00,31.34,31.39,31.33,31.38,30072.0,22.8211,22.8575,22.8138,22.8502,30072.0
2016-05-03 10:15:00,31.39,31.48,31.37,31.48,23733.0,22.8575,22.9231,22.843,22.9231,23733.0
2016-05-03 10:20:00,31.48,31.6,31.47,31.59,50613.0,22.9231,23.0104,22.9158,23.0032,50613.0
2016-05-03 10:25:00,31.59,31.64,31.59,31.63,47870.0,23.0032,23.0396,23.0032,23.0323,47870.0
2016-05-03 10:30:00,31.63,31.63,31.52,31.52,60968.0,23.0323,23.0323,22.9522,22.9522,60968.0
2016-05-03 10:35:00,31.52,31.52,31.42,31.43,14195.0,22.9522,22.9522,22.8794,22.8866,14195.0
2016-05-03 10:40:00,31.44,31.55,31.42,31.54,37646.0,22.8939,22.974,22.8794,22.9667,37646.0
2016-05-03 10:45:00,31.53,31.53,31.45,31.46,24321.0,22.9595,22.9595,22.9012,22.9085,24321.0
2016-05-03 10:50:00,31.47,31.49,31.36,31.38,24055.0,22.9158,22.9303,22.8357,22.8502,24055.0
2016-05-03 10:55:00,31.38,31.42,31.3,31.31,27850.0,22.8502,22.8794,22.792,22.7993,27850.0
2016-05-03 11:00:00,31.31,31.41,31.31,31.35,23492.0,22.7993,22.8721,22.7993,22.8284,23492.0
2016-05-03 11:05:00,31.35,31.42,31.32,31.39,23590.0,22.8284,22.8794,22.8065,22.8575,23590.0
2016-05-03 11:10:00,31.38,31.41,31.32,31.38,27731.0,22.8502,22.8721,22.8065,22.8502,27731.0
2016-05-03 11:15:00,31.39,31.42,31.36,31.38,35784.0,22.8575,22.8794,22.8357,22.8502,35784.0
2016-05-03 11:20:00,31.37,31.39,31.35,31.37,30121.0,22.843,22.8575,22.8284,22.843,30121.0
2016-05-03 11:25:00,31.37,31.47,31.37,31.42,17433.0,22.843,22.9158,22.843,22.8794,17433.0
2016-05-03 11:30:00,31.41,31.42,31.37,31.4,14936.0,22.8721,22.8794,22.843,22.8648,14936.0
2016-05-03 11:35:00,31.4,31.48,31.4,31.47,32588.0,22.8648,22.9231,22.8648,22.9158,32588.0
2016-05-03 11:40:00,31.47,31.66,31.46,31.59,47843.0,22.9158,23.0541,22.9085,23.0032,47843.0
2016-05-03 11:45:00,31.6,31.63,31.59,31.63,13855.0,23.0104,23.0323,23.0032,23.0323,13855.0
2016-05-03 11:50:00,31.63,31.71,31.63,31.67,32519.0,23.0323,23.0905,23.0323,23.0614,32519.0
2016-05-03 11:55:00,31.68,31.73,31.67,31.7,22898.0,23.0687,23.1051,23.0614,23.0833,22898.0
2016-05-03 12:00:00,31.69,31.72,31.66,31.68,15827.0,23.076,23.0978,23.0541,23.0687,15827.0
2016-05-03 12:05:00,31.67,31.71,31.65,31.7,48600.0,23.0614,23.0905,23.0468,23.0833,48600.0
2016-05-03 12:10:00,31.7,31.72,31.7,31.7,10564.0,23.0833,23.0978,23.0833,23.0833,10564.0
2016-05-03 12:15:00,31.7,31.71,31.65,31.7,17414.0,23.0833,23.0905,23.0468,23.0833,17414.0
2016-05-03 12:20:00,31.7,31.72,31.65,31.68,20027.0,23.0833,23.0978,23.0468,23.0687,20027.0
2016-05-03 12:25:00,31.68,31.8,31.68,31.77,79344.0,23.0687,23.1561,23.0687,23.1342,79344.0
2016-05-03 12:30:00,31.78,31.78,31.75,31.76,22559.0,23.1415,23.1415,23.1197,23.1269,22559.0
2016-05-03 12:35:00,31.76,31.76,31.7,31.75,28678.0,23.1269,23.1269,23.0833,23.1197,28678.0
2016-05-03 12:40:00,31.75,31.8,31.74,31.75,59327.0,23.1197,23.1561,23.1124,23.1197,59327.0
2016-05-03 12:45:00,31.76,31.78,31.74,31.76,38873.0,23.1269,23.1415,23.1124,23.1269,38873.0
2016-05-03 12:50:00,31.77,31.79,31.74,31.74,41670.0,23.1342,23.1488,23.1124,23.1124,41670.0
2016-05-03 12:55:00,31.74,31.75,31.72,31.73,15181.0,23.1124,23.1197,23.0978,23.1051,15181.0
2016-05-03 13:00:00,31.73,31.74,31.68,31.7,19813.0,23.1051,23.1124,23.0687,23.0833,19813.0
2016-05-03 13:05:00,31.71,31.75,31.69,31.75,24247.0,23.0905,23.1197,23.076,23.1197,24247.0
2016-05-03 13:10:00,31.75,31.79,31.73,31.78,38423.0,23.1197,23.1488,23.1051,23.1415,38423.0
2016-05-03 13:15:00,31.79,31.82,31.78,31.79,19111.0,23.1488,23.1706,23.1415,23.1488,19111.0
2016-05-03 13:20:00,31.79,31.79,31.75,31.77,16242.0,23.1488,23.1488,23.1197,23.1342,16242.0
2016-05-03 13:25:00,31.76,31.76,31.71,31.72,14087.0,23.1269,23.1269,23.0905,23.0978,14087.0
2016-05-03 13:30:00,31.73,31.76,31.73,31.74,13672.0,23.1051,23.1269,23.1051,23.1124,13672.0
2016-05-03 13:35:00,31.75,31.8,31.73,31.79,18061.0,23.1197,23.1561,23.1051,23.1488,18061.0
2016-05-03 13:40:00,31.79,31.81,31.77,31.77,19459.0,23.1488,23.1634,23.1342,23.1342,19459.0
2016-05-03 13:45:00,31.76,31.8,31.75,31.79,13537.0,23.1269,23.1561,23.1197,23.1488,13537.0
2016-05-03 13:50:00,31.79,31.79,31.71,31.71,71060.0,23.1488,23.1488,23.0905,23.0905,71060.0
2016-05-03 13:55:00,31.7,31.71,31.66,31.68,10211.0,23.0833,23.0905,23.0541,23.0687,10211.0
2016-05-03 14:00:00,31.68,31.69,31.67,31.68,14378.0,23.0687,23.076,23.0614,23.0687,14378.0
2016-05-03 14:05:00,31.68,31.69,31.66,31.69,17094.0,23.0687,23.076,23.0541,23.076,17094.0
2016-05-03 14:10:00,31.69,31.7,31.65,31.66,15254.0,23.076,23.0833,23.0468,23.0541,15254.0
2016-05-03 14:15:00,31.67,31.7,31.64,31.64,19940.0,23.0614,23.0833,23.0396,23.0396,19940.0
2016-05-03 14:20:00,31.63,31.67,31.61,31.66,39796.0,23.0323,23.0614,23.0177,23.0541,39796.0
2016-05-03 14:25:00,31.66,31.68,31.64,31.67,16171.0,23.0541,23.0687,23.0396,23.0614,16171.0
2016-05-03 14:30:00,31.67,31.7,31.67,31.69,10920.0,23.0614,23.0833,23.0614,23.076,10920.0
2016-05-03 14:35:00,31.68,31.72,31.68,31.71,21595.0,23.0687,23.0978,23.0687,23.0905,21595.0
2016-05-03 14:40:00,31.71,31.77,31.67,31.77,47866.0,23.0905,23.1342,23.0614,23.1342,47866.0
2016-05-03 14:45:00,31.77,31.77,31.69,31.7,22509.0,23.1342,23.1342,23.076,23.0833,22509.0
2016-05-03 14:50:00,31.69,31.72,31.67,31.68,25507.0,23.076,23.0978,23.0614,23.0687,25507.0
2016-05-03 14:55:00,31.68,31.7,31.64,31.68,19209.0,23.0687,23.0833,23.0396,23.0687,19209.0
2016-05-03 15:00:00,31.68,31.7,31.64,31.65,18040.0,23.0687,23.0833,23.0396,23.0468,18040.0
2016-05-03 15:05:00,31.65,31.68,31.64,31.67,18681.0,23.0468,23.0687,23.0396,23.0614,18681.0
2016-05-03 15:10:00,31.67,31.68,31.63,31.66,35991.0,23.0614,23.0687,23.0323,23.0541,35991.0
2016-05-03 15:15:00,31.64,31.67,31.63,31.67,32696.0,23.0396,23.0614,23.0323,23.0614,32696.0
2016-05-03 15:20:00,31.67,31.68,31.63,31.67,54892.0,23.0614,23.0687,23.0323,23.0614,54892.0
2016-05-03 15:25:00,31.66,31.72,31.66,31.69,58531.0,23.0541,23.0978,23.0541,23.076,58531.0
2016-05-03 15:30:00,31.68,31.7,31.64,31.65,51772.0,23.0687,23.0833,23.0396,23.0468,51772.0
2016-05-03 15:35:00,31.65,31.68,31.65,31.67,64341.0,23.0468,23.0687,23.0468,23.0614,64341.0
2016-05-03 15:40:00,31.66,31.67,31.63,31.65,53316.0,23.0541,23.0614,23.0323,23.0468,53316.0
2016-05-03 15:45:00,31.66,31.73,31.66,31.71,91319.0,23.0541,23.1051,23.0541,23.0905,91319.0
2016-05-03 15:50:00,31.71,31.73,31.7,31.71,91119.0,23.0905,23.1051,23.0833,23.0905,91119.0
2016-05-03 15:55:00,31.71,31.76,31.68,31.75,316670.0,23.0905,23.1269,23.0687,23.1197,316670.0
2016-05-04 09:30:00,31.59,31.61,31.48,31.52,30608.0,23.0032,23.0177,22.9231,22.9522,30608.0
2016-05-04 09:35:00,31.51,31.52,31.3,31.32,13178.0,22.9449,22.9522,22.792,22.8065,13178.0
2016-05-04 09:40:00,31.3,31.43,31.3,31.37,14896.0,22.792,22.8866,22.792,22.843,14896.0
2016-05-04 09:45:00,31.37,31.46,31.37,31.43,40927.0,22.843,22.9085,22.843,22.8866,40927.0
2016-05-04 09:50:00,31.43,31.62,31.41,31.61,58938.0,22.8866,23.025,22.8721,23.0177,58938.0
2016-05-04 09:55:00,31.62,31.66,31.53,31.56,42957.0,23.025,23.0541,22.9595,22.9813,42957.0
2016-05-04 10:00:00,31.57,31.69,31.57,31.62,23130.0,22.9886,23.076,22.9886,23.025,23130.0
2016-05-04 10:05:00,31.61,31.62,31.53,31.6,47372.0,23.0177,23.025,22.9595,23.0104,47372.0
2016-05-04 10:10:00,31.63,31.8,31.63,31.74,38274.0,23.0323,23.1561,23.0323,23.1124,38274.0
2016-05-04 10:15:00,31.75,31.77,31.71,31.76,13953.0,23.1197,23.1342,23.0905,23.1269,13953.0
2016-05-04 10:20:00,31.76,31.76,31.65,31.69,16512.0,23.1269,23.1269,23.0468,23.076,16512.0
2016-05-04 10:25:00,31.69,31.73,31.67,31.67,13745.0,23.076,23.1051,23.0614,23.0614,13745.0
2016-05-04 10:30:00,31.65,31.7,31.59,31.62,13810.0,23.0468,23.0833,23.0032,23.025,13810.0
2016-05-04 10:35:00,31.61,31.62,31.56,31.57,12374.0,23.0177,23.025,22.9813,22.9886,12374.0
2016-05-04 10:40:00,31.59,31.61,31.48,31.51,11489.0,23.0032,23.0177,22.9231,22.9449,11489.0
2016-05-04 10:45:00,31.51,31.54,31.44,31.44,20414.0,22.9449,22.9667,22.8939,22.8939,20414.0
2016-05-04 10:50:00,31.45,31.51,31.42,31.5,16014.0,22.9012,22.9449,22.8794,22.9376,16014.0
2016-05-04 10:55:00,31.5,31.51,31.46,31.47,22802.0,22.9376,22.9449,22.9085,22.9158,22802.0
2016-05-04 11:00:00,31.48,31.56,31.47,31.52,21533.0,22.9231,22.9813,22.9158,22.9522,21533.0
2016-05-04 11:05:00,31.52,31.65,31.52,31.54,39384.0,22.9522,23.0468,22.9522,22.9667,39384.0
2016-05-04 11:10:00,31.54,31.56,31.46,31.46,21170.0,22.9667,22.9813,22.9085,22.9085,21170.0
2016-05-04 11:15:00,31.47,31.47,31.38,31.41,15866.0,22.9158,22.9158,22.8502,22.8721,15866.0
2016-05-04 11:20:00,31.41,31.46,31.4,31.45,10196.0,22.8721,22.9085,22.8648,22.9012,10196.0
2016-05-04 11:25:00,31.46,31.47,31.37,31.38,53325.0,22.9085,22.9158,22.843,22.8502,53325.0
2016-05-04 11:30:00,31.38,31.44,31.37,31.44,12547.0,22.8502,22.8939,22.843,22.8939,12547.0
2016-05-04 11:35:00,31.46,31.47,31.4,31.43,26554.0,22.9085,22.9158,22.8648,22.8866,26554.0
2016-05-04 11:40:00,31.43,31.48,31.4,31.4,17866.0,22.8866,22.9231,22.8648,22.8648,17866.0
2016-05-04 11:45:00,31.39,31.47,31.38,31.46,37242.0,22.8575,22.9158,22.8502,22.9085,37242.0
2016-05-04 11:50:00,31.46,31.48,31.42,31.45,40716.0,22.9085,22.9231,22.8794,22.9012,40716.0
2016-05-04 11:55:00,31.44,31.48,31.4,31.41,55201.0,22.8939,22.9231,22.8648,22.8721,55201.0
2016-05-04 12:00:00,31.41,31.44,31.38,31.39,42031.0,22.8721,22.8939,22.8502,22.8575,42031.0
2016-05-04 12:05:00,31.39,31.39,31.32,31.33,30755.0,22.8575,22.8575,22.8065,22.8138,30755.0
2016-05-04 12:10:00,31.34,31.39,31.34,31.39,7528.0,22.8211,22.8575,22.8211,22.8575,7528.0
2016-05-04 12:15:00,31.38,31.41,31.38,31.38,66803.0,22.8502,22.8721,22.8502,22.8502,66803.0
2016-05-04 12:20:00,31.36,31.37,31.32,31.33,12447.0,22.8357,22.843,22.8065,22.8138,12447.0
2016-05-04 12:25:00,31.33,31.33,31.29,31.29,15594.0,22.8138,22.8138,22.7847,22.7847,15594.0
2016-05-04 12:30:00,31.3,31.34,31.3,31.34,7086.0,22.792,22.8211,22.792,22.8211,7086.0
2016-05-04 12:35:00,31.34,31.34,31.3,31.3,9044.0,22.8211,22.8211,22.792,22.792,9044.0
2016-05-04 12:40:00,31.3,31.3,31.25,31.28,15738.0,22.792,22.792,22.7556,22.7774,15738.0
2016-05-04 12:45:00,31.27,31.31,31.27,31.28,15444.0,22.7701,22.7993,22.7701,22.7774,15444.0
2016-05-04 12:50:00,31.28,31.31,31.27,31.3,17905.0,22.7774,22.7993,22.7701,22.792,17905.0
2016-05-04 12:55:00,31.29,31.3,31.27,31.28,17135.0,22.7847,22.792,22.7701,22.7774,17135.0
2016-05-04 13:00:00,31.27,31.29,31.25,31.26,13341.0,22.7701,22.7847,22.7556,22.7629,13341.0
2016-05-04 13:05:00,31.26,31.27,31.22,31.23,23373.0,22.7629,22.7701,22.7337,22.741,23373.0
2016-05-04 13:10:00,31.23,31.23,31.19,31.2,13320.0,22.741,22.741,22.7119,22.7192,13320.0
2016-05-04 13:15:00,31.2,31.28,31.19,31.28,43304.0,22.7192,22.7774,22.7119,22.7774,43304.0
2016-05-04 13:20:00,31.28,31.32,31.27,31.31,19300.0,22.7774,22.8065,22.7701,22.7993,19300.0
2016-05-04 13:25:00,31.31,31.33,31.29,31.33,9850.0,22.7993,22.8138,22.7847,22.8138,9850.0
2016-05-04 13:30:00,31.32,31.36,31.31,31.35,21946.0,22.8065,22.8357,22.7993,22.8284,21946.0
2016-05-04 13:35:00,31.36,31.36,31.34,31.35,17091.0,22.8357,22.8357,22.8211,22.8284,17091.0
2016-05-04 13:40:00,31.34,31.36,31.32,31.34,34722.0,22.8211,22.8357,22.8065,22.8211,34722.0
2016-05-04 13:45:00,31.34,31.37,31.32,31.37,31748.0,22.8211,22.843,22.8065,22.843,31748.0
2016-05-04 13:50:00,31.37,31.39,31.36,31.37,7393.0,22.843,22.8575,22.8357,22.843,7393.0
2016-05-04 13:55:00,31.37,31.39,31.34,31.39,22332.0,22.843,22.8575,22.8211,22.8575,22332.0
2016-05-04 14:00:00,31.38,31.39,31.36,31.38,15126.0,22.8502,22.8575,22.8357,22.8502,15126.0
2016-05-04 14:05:00,31.38,31.45,31.35,31.45,44993.0,22.8502,22.9012,22.8284,22.9012,44993.0
2016-05-04 14:10:00,31.45,31.45,31.39,31.4,15371.0,22.9012,22.9012,22.8575,22.8648,15371.0
2016-05-04 14:15:00,31.4,31.44,31.38,31.44,23284.0,22.8648,22.8939,22.8502,22.8939,23284.0
2016-05-04 14:20:00,31.44,31.5,31.43,31.49,81535.0,22.8939,22.9376,22.8866,22.9303,81535.0
2016-05-04 14:25:00,31.49,31.53,31.49,31.52,38099.0,22.9303,22.9595,22.9303,22.9522,38099.0
2016-05-04 14:30:00,31.51,31.52,31.49,31.5,15186.0,22.9449,22.9522,22.9303,22.9376,15186.0
2016-05-04 14:35:00,31.49,31.5,31.46,31.5,22770.0,22.9303,22.9376,22.9085,22.9376,22770.0
2016-05-04 14:40:00,31.5,31.51,31.48,31.49,16252.0,22.9376,22.9449,22.9231,22.9303,16252.0
2016-05-04 14:45:00,31.48,31.51,31.48,31.51,18421.0,22.9231,22.9449,22.9231,22.9449,18421.0
2016-05-04 14:50:00,31.51,31.53,31.5,31.53,26072.0,22.9449,22.9595,22.9376,22.9595,26072.0
2016-05-04 14:55:00,31.53,31.57,31.52,31.56,19416.0,22.9595,22.9886,22.9522,22.9813,19416.0
2016-05-04 15:00:00,31.56,31.56,31.49,31.49,19153.0,22.9813,22.9813,22.9303,22.9303,19153.0
2016-05-04 15:05:00,31.5,31.5,31.48,31.5,29429.0,22.9376,22.9376,22.9231,22.9376,29429.0
2016-05-04 15:10:00,31.51,31.51,31.45,31.51,36710.0,22.9449,22.9449,22.9012,22.9449,36710.0
2016-05-04 15:15:00,31.51,31.51,31.46,31.46,44391.0,22.9449,22.9449,22.9085,22.9085,44391.0
2016-05-04 15:20:00,31.46,31.51,31.44,31.51,35157.0,22.9085,22.9449,22.8939,22.9449,35157.0
2016-05-04 15:25:00,31.51,31.51,31.46,31.46,37933.0,22.9449,22.9449,22.9085,22.9085,37933.0
2016-05-04 15:30:00,31.46,31.49,31.45,31.46,55249.0,22.9085,22.9303,22.9012,22.9085,55249.0
2016-05-04 15:35:00,31.46,31.53,31.46,31.51,58192.0,22.9085,22.9595,22.9085,22.9449,58192.0
2016-05-04 15:40:00,31.51,31.6,31.5,31.56,128466.0,22.9449,23.0104,22.9376,22.9813,128466.0
2016-05-04 15:45:00,31.56,31.57,31.53,31.57,63441.0,22.9813,22.9886,22.9595,22.9886,63441.0
2016-05-04 15:50:00,31.57,31.57,31.52,31.53,87020.0,22.9886,22.9886,22.9522,22.9595,87020.0
2016-05-04 15:55:00,31.53,31.53,31.44,31.48,196261.0,22.9595,22.9595,22.8939,22.9231,196261.0
2016-05-05 09:30:00,31.34,31.37,31.08,31.29,40028.0,22.8211,22.843,22.6318,22.7847,40028.0
2016-05-05 09:35:00,31.28,31.29,31.14,31.21,20637.0,22.7774,22.7847,22.6755,22.7264,20637.0
2016-05-05 09:40:00,31.2,31.21,30.97,30.98,29947.0,22.7192,22.7264,22.5517,22.559,29947.0
2016-05-05 09:45:00,31.0,31.23,30.98,31.2,64866.0,22.5735,22.741,22.559,22.7192,64866.0
2016-05-05 09:50:00,31.19,31.39,31.19,31.35,25853.0,22.7119,22.8575,22.7119,22.8284,25853.0
2016-05-05 09:55:00,31.36,31.49,31.31,31.31,50944.0,22.8357,22.9303,22.7993,22.7993,50944.0
2016-05-05 10:00:00,31.32,31.5,31.25,31.44,33151.0,22.8065,22.9376,22.7556,22.8939,33151.0
2016-05-05 10:05:00,31.46,31.46,31.39,31.44,29148.0,22.9085,22.9085,22.8575,22.8939,29148.0
2016-05-05 10:10:00,31.45,31.5,31.42,31.46,26945.0,22.9012,22.9376,22.8794,22.9085,26945.0
2016-05-05 10:15:00,31.48,31.54,31.46,31.53,58926.0,22.9231,22.9667,22.9085,22.9595,58926.0
2016-05-05 10:20:00,31.53,31.57,31.45,31.5,49015.0,22.9595,22.9886,22.9012,22.9376,49015.0
2016-05-05 10:25:00,31.5,31.51,31.35,31.35,23887.0,22.9376,22.9449,22.8284,22.8284,23887.0
2016-05-05 10:30:00,31.33,31.52,31.33,31.49,21552.0,22.8138,22.9522,22.8138,22.9303,21552.0
2016-05-05 10:35:00,31.5,31.56,31.48,31.51,32643.0,22.9376,22.9813,22.9231,22.9449,32643.0
2016-05-05 10:40:00,31.51,31.52,31.47,31.52,21643.0,22.9449,22.9522,22.9158,22.9522,21643.0
2016-05-05 10:45:00,31.52,31.55,31.49,31.53,27122.0,22.9522,22.974,22.9303,22.9595,27122.0
2016-05-05 10:50:00,31.53,31.54,31.5,31.51,31541.0,22.9595,22.9667,22.9376,22.9449,31541.0
2016-05-05 10:55:00,31.5,31.57,31.5,31.52,61166.0,22.9376,22.9886,22.9376,22.9522,61166.0
2016-05-05 11:00:00,31.53,31.55,31.49,31.54,37334.0,22.9595,22.974,22.9303,22.9667,37334.0
2016-05-05 11:05:00,31.55,31.58,31.54,31.55,44276.0,22.974,22.9959,22.9667,22.974,44276.0
2016-05-05 11:10:00,31.56,31.57,31.5,31.51,69590.0,22.9813,22.9886,22.9376,22.9449,69590.0
2016-05-05 11:15:00,31.51,31.6,31.51,31.6,24942.0,22.9449,23.0104,22.9449,23.0104,24942.0
2016-05-05 11:20:00,31.6,31.6,31.48,31.56,32138.0,23.0104,23.0104,22.9231,22.9813,32138.0
2016-05-05 11:25:00,31.56,31.58,31.51,31.53,25187.0,22.9813,22.9959,22.9449,22.9595,25187.0
2016-05-05 11:30:00,31.53,31.55,31.48,31.55,19322.0,22.9595,22.974,22.9231,22.974,19322.0
2016-05-05 11:35:00,31.55,31.6,31.52,31.52,31802.0,22.974,23.0104,22.9522,22.9522,31802.0
2016-05-05 11:40:00,31.53,31.57,31.52,31.55,24323.0,22.9595,22.9886,22.9522,22.974,24323.0
2016-05-05 11:45:00,31.57,31.58,31.52,31.54,21686.0,22.9886,22.9959,22.9522,22.9667,21686.0
2016-05-05 11:50:00,31.55,31.61,31.54,31.57,22811.0,22.974,23.0177,22.9667,22.9886,22811.0
2016-05-05 11:55:00,31.58,31.59,31.55,31.59,27955.0,22.9959,23.0032,22.974,23.0032,27955.0
2016-05-05 12:00:00,31.58,31.61,31.55,31.56,38577.0,22.9959,23.0177,22.974,22.9813,38577.0
2016-05-05 12:05:00,31.56,31.6,31.55,31.56,20442.0,22.9813,23.0104,22.974,22.9813,20442.0
2016-05-05 12:10:00,31.57,31.61,31.56,31.61,10684.0,22.9886,23.0177,22.9813,23.0177,10684.0
2016-05-05 12:15:00,31.6,31.63,31.59,31.62,52169.0,23.0104,23.0323,23.0032,23.025,52169.0
2016-05-05 12:20:00,31.62,31.63,31.6,31.63,24725.0,23.025,23.0323,23.0104,23.0323,24725.0
2016-05-05 12:25:00,31.63,31.63,31.61,31.62,7666.0,23.0323,23.0323,23.0177,23.025,7666.0
2016-05-05 12:30:00,31.62,31.66,31.59,31.63,47005.0,23.025,23.0541,23.0032,23.0323,47005.0
2016-05-05 12:35:00,31.62,31.63,31.61,31.62,3865.0,23.025,23.0323,23.0177,23.025,3865.0
2016-05-05 12:40:00,31.63,31.69,31.63,31.69,34683.0,23.0323,23.076,23.0323,23.076,34683.0
2016-05-05 12:45:00,31.69,31.7,31.63,31.64,41677.0,23.076,23.0833,23.0323,23.0396,41677.0
2016-05-05 12:50:00,31.64,31.65,31.62,31.64,11254.0,23.0396,23.0468,23.025,23.0396,11254.0
2016-05-05 12:55:00,31.64,31.65,31.62,31.62,8386.0,23.0396,23.0468,23.025,23.025,8386.0
2016-05-05 13:00:00,31.62,31.64,31.54,31.56,17601.0,23.025,23.0396,22.9667,22.9813,17601.0
2016-05-05 13:05:00,31.57,31.57,31.49,31.51,9717.0,22.9886,22.9886,22.9303,22.9449,9717.0
2016-05-05 13:10:00,31.49,31.51,31.46,31.48,10500.0,22.9303,22.9449,22.9085,22.9231,10500.0
2016-05-05 13:15:00,31.48,31.5,31.45,31.49,15495.0,22.9231,22.9376,22.9012,22.9303,15495.0
2016-05-05 13:20:00,31.49,31.49,31.44,31.45,14198.0,22.9303,22.9303,22.8939,22.9012,14198.0
2016-05-05 13:25:00,31.45,31.45,31.38,31.4,30323.0,22.9012,22.9012,22.8502,22.8648,30323.0
2016-05-05 13:30:00,31.41,31.46,31.4,31.42,15803.0,22.8721,22.9085,22.8648,22.8794,15803.0
2016-05-05 13:35:00,31.42,31.46,31.41,31.42,26346.0,22.8794,22.9085,22.8721,22.8794,26346.0
2016-05-05 13:40:00,31.42,31.43,31.39,31.4,29000.0,22.8794,22.8866,22.8575,22.8648,29000.0
2016-05-05 13:45:00,31.4,31.41,31.35,31.36,13483.0,22.8648,22.8721,22.8284,22.8357,13483.0
2016-05-05 13:50:00,31.36,31.38,31.34,31.36,13071.0,22.8357,22.8502,22.8211,22.8357,13071.0
2016-05-05 13:55:00,31.37,31.41,31.36,31.39,18413.0,22.843,22.8721,22.8357,22.8575,18413.0
2016-05-05 14:00:00,31.39,31.4,31.36,31.4,35591.0,22.8575,22.8648,22.8357,22.8648,35591.0
2016-05-05 14:05:00,31.41,31.5,31.41,31.48,23584.0,22.8721,22.9376,22.8721,22.9231,23584.0
2016-05-05 14:10:00,31.48,31.48,31.46,31.46,20571.0,22.9231,22.9231,22.9085,22.9085,20571.0
2016-05-05 14:15:00,31.46,31.46,31.42,31.45,60340.0,22.9085,22.9085,22.8794,22.9012,60340.0
2016-05-05 14:20:00,31.45,31.48,31.45,31.48,22130.0,22.9012,22.9231,22.9012,22.9231,22130.0
2016-05-05 14:25:00,31.48,31.48,31.46,31.47,12460.0,22.9231,22.9231,22.9085,22.9158,12460.0
2016-05-05 14:30:00,31.48,31.48,31.45,31.47,29053.0,22.9231,22.9231,22.9012,22.9158,29053.0
2016-05-05 14:35:00,31.48,31.52,31.47,31.52,45841.0,22.9231,22.9522,22.9158,22.9522,45841.0
2016-05-05 14:40:00,31.51,31.54,31.5,31.54,50916.0,22.9449,22.9667,22.9376,22.9667,50916.0
2016-05-05 14:45:00,31.54,31.56,31.53,31.56,26795.0,22.9667,22.9813,22.9595,22.9813,26795.0
2016-05-05 14:50:00,31.55,31.56,31.54,31.55,47117.0,22.974,22.9813,22.9667,22.974,47117.0
2016-05-05 14:55:00,31.55,31.56,31.5,31.5,49356.0,22.974,22.9813,22.9376,22.9376,49356.0
2016-05-05 15:00:00,31.5,31.52,31.48,31.5,63216.0,22.9376,22.9522,22.9231,22.9376,63216.0
2016-05-05 15:05:00,31.5,31.51,31.49,31.49,64505.0,22.9376,22.9449,22.9303,22.9303,64505.0
2016-05-05 15:10:00,31.49,31.57,31.48,31.56,29590.0,22.9303,22.9886,22.9231,22.9813,29590.0
2016-05-05 15:15:00,31.56,31.57,31.52,31.55,44732.0,22.9813,22.9886,22.9522,22.974,44732.0
2016-05-05 15:20:00,31.55,31.61,31.54,31.61,86532.0,22.974,23.0177,22.9667,23.0177,86532.0
2016-05-05 15:25:00,31.61,31.62,31.58,31.61,70593.0,23.0177,23.025,22.9959,23.0177,70593.0
2016-05-05 15:30:00,31.61,31.63,31.59,31.63,42969.0,23.0177,23.0323,23.0032,23.0323,42969.0
2016-05-05 15:35:00,31.63,31.63,31.59,31.62,76332.0,23.0323,23.0323,23.0032,23.025,76332.0
2016-05-05 15:40:00,31.61,31.65,31.6,31.65,133625.0,23.0177,23.0468,23.0104,23.0468,133625.0
2016-05-05 15:45:00,31.65,31.66,31.63,31.64,156237.0,23.0468,23.0541,23.0323,23.0396,156237.0
2016-05-05 15:50:00,31.63,31.64,31.59,31.61,81410.0,23.0323,23.0396,23.0032,23.0177,81410.0
2016-05-05 15:55:00,31.6,31.62,31.58,31.61,228072.0,23.0104,23.025,22.9959,23.0177,228072.0
2016-05-06 09:30:00,31.83,32.14,31.81,31.99,149043.0,23.1779,23.4037,23.1634,23.2944,149043.0
2016-05-06 09:35:00,31.95,32.19,31.9,32.0,126137.0,23.2653,23.4401,23.2289,23.3017,126137.0
2016-05-06 09:40:00,32.01,32.25,31.97,32.22,114014.0,23.309,23.4838,23.2799,23.4619,114014.0
2016-05-06 09:45:00,32.24,32.24,32.12,32.15,74329.0,23.4765,23.4765,23.3891,23.4109,74329.0
2016-05-06 09:50:00,32.15,32.18,31.98,32.01,43340.0,23.4109,23.4328,23.2871,23.309,43340.0
2016-05-06 09:55:00,32.05,32.11,32.0,32.06,38904.0,23.3381,23.3818,23.3017,23.3454,38904.0
2016-05-06 10:00:00,32.08,32.13,32.05,32.13,47480.0,23.36,23.3964,23.3381,23.3964,47480.0
2016-05-06 10:05:00,32.13,32.13,32.06,32.08,75729.0,23.3964,23.3964,23.3454,23.36,75729.0
2016-05-06 10:10:00,32.08,32.12,31.92,31.92,33542.0,23.36,23.3891,23.2435,23.2435,33542.0
2016-05-06 10:15:00,31.91,31.92,31.78,31.81,34379.0,23.2362,23.2435,23.1415,23.1634,34379.0
2016-05-06 10:20:00,31.8,31.81,31.69,31.69,20931.0,23.1561,23.1634,23.076,23.076,20931.0
2016-05-06 10:25:00,31.69,31.72,31.66,31.68,32041.0,23.076,23.0978,23.0541,23.0687,32041.0
2016-05-06 10:30:00,31.67,31.73,31.65,31.68,36954.0,23.0614,23.1051,23.0468,23.0687,36954.0
2016-05-06 10:35:00,31.68,31.71,31.63,31.67,31002.0,23.0687,23.0905,23.0323,23.0614,31002.0
2016-05-06 10:40:00,31.67,31.72,31.65,31.69,32765.0,23.0614,23.0978,23.0468,23.076,32765.0
2016-05-06 10:45:00,31.7,31.71,31.65,31.65,26126.0,23.0833,23.0905,23.0468,23.0468,26126.0
2016-05-06 10:50:00,31.65,31.69,31.6,31.65,26819.0,23.0468,23.076,23.0104,23.0468,26819.0
2016-05-06 10:55:00,31.65,31.66,31.62,31.64,26362.0,23.0468,23.0541,23.025,23.0396,26362.0
2016-05-06 11:00:00,31.65,31.74,31.64,31.68,47348.0,23.0468,23.1124,23.0396,23.0687,47348.0
2016-05-06 11:05:00,31.68,31.71,31.59,31.59,48013.0,23.0687,23.0905,23.0032,23.0032,48013.0
2016-05-06 11:10:00,31.6,31.62,31.49,31.5,52770.0,23.0104,23.025,22.9303,22.9376,52770.0
2016-05-06 11:15:00,31.5,31.63,31.5,31.63,20908.0,22.9376,23.0323,22.9376,23.0323,20908.0
2016-05-06 11:20:00,31.63,31.65,31.55,31.57,23407.0,23.0323,23.0468,22.974,22.9886,23407.0
2016-05-06 11:25:00,31.58,31.62,31.58,31.59,35234.0,22.9959,23.025,22.9959,23.0032,35234.0
2016-05-06 11:30:00,31.6,31.6,31.54,31.55,10361.0,23.0104,23.0104,22.9667,22.974,10361.0
2016-05-06 11:35:00,31.55,31.59,31.53,31.56,14081.0,22.974,23.0032,22.9595,22.9813,14081.0
2016-05-06 11:40:00,31.55,31.6,31.55,31.6,30747.0,22.974,23.0104,22.974,23.0104,30747.0
2016-05-06 11:45:00,31.59,31.6,31.55,31.57,25507.0,23.0032,23.0104,22.974,22.9886,25507.0
2016-05-06 11:50:00,31.56,31.59,31.52,31.53,16249.0,22.9813,23.0032,22.9522,22.9595,16249.0
2016-05-06 11:55:00,31.52,31.53,31.47,31.47,24826.0,22.9522,22.9595,22.9158,22.9158,24826.0
2016-05-06 12:00:00,31.48,31.51,31.46,31.5,16324.0,22.9231,22.9449,22.9085,22.9376,16324.0
2016-05-06 12:05:00,31.48,31.56,31.48,31.55,15228.0,22.9231,22.9813,22.9231,22.974,15228.0
2016-05-06 12:10:00,31.55,31.59,31.51,31.59,6835.0,22.974,23.0032,22.9449,23.0032,6835.0
2016-05-06 12:15:00,31.58,31.6,31.56,31.57,28404.0,22.9959,23.0104,22.9813,22.9886,28404.0
2016-05-06 12:20:00,31.58,31.61,31.56,31.61,12056.0,22.9959,23.0177,22.9813,23.0177,12056.0
2016-05-06 12:25:00,31.61,31.64,31.56,31.57,15005.0,23.0177,23.0396,22.9813,22.9886,15005.0
2016-05-06 12:30:00,31.57,31.57,31.54,31.56,6724.0,22.9886,22.9886,22.9667,22.9813,6724.0
2016-05-06 12:35:00,31.56,31.59,31.55,31.55,13060.0,22.9813,23.0032,22.974,22.974,13060.0
2016-05-06 12:40:00,31.56,31.6,31.55,31.58,8419.0,22.9813,23.0104,22.974,22.9959,8419.0
2016-05-06 12:45:00,31.57,31.58,31.55,31.55,7895.0,22.9886,22.9959,22.974,22.974,7895.0
2016-05-06 12:50:00,31.56,31.6,31.55,31.6,6256.0,22.9813,23.0104,22.974,23.0104,6256.0
2016-05-06 12:55:00,31.59,31.64,31.59,31.64,4715.0,23.0032,23.0396,23.0032,23.0396,4715.0
2016-05-06 13:00:00,31.64,31.69,31.63,31.66,17643.0,23.0396,23.076,23.0323,23.0541,17643.0
2016-05-06 13:05:00,31.65,31.67,31.63,31.66,11420.0,23.0468,23.0614,23.0323,23.0541,11420.0
2016-05-06 13:10:00,31.66,31.7,31.65,31.68,10000.0,23.0541,23.0833,23.0468,23.0687,10000.0
2016-05-06 13:15:00,31.69,31.7,31.68,31.69,6600.0,23.076,23.0833,23.0687,23.076,6600.0
2016-05-06 13:20:00,31.7,31.74,31.69,31.73,18780.0,23.0833,23.1124,23.076,23.1051,18780.0
2016-05-06 13:25:00,31.73,31.76,31.71,31.72,10195.0,23.1051,23.1269,23.0905,23.0978,10195.0
2016-05-06 13:30:00,31.72,31.74,31.69,31.74,13822.0,23.0978,23.1124,23.076,23.1124,13822.0
2016-05-06 13:35:00,31.75,31.77,31.73,31.75,10083.0,23.1197,23.1342,23.1051,23.1197,10083.0
2016-05-06 13:40:00,31.75,31.76,31.7,31.71,12880.0,23.1197,23.1269,23.0833,23.0905,12880.0
2016-05-06 13:45:00,31.69,31.75,31.69,31.74,8805.0,23.076,23.1197,23.076,23.1124,8805.0
2016-05-06 13:50:00,31.74,31.76,31.72,31.75,12864.0,23.1124,23.1269,23.0978,23.1197,12864.0
2016-05-06 13:55:00,31.74,31.81,31.73,31.81,27715.0,23.1124,23.1634,23.1051,23.1634,27715.0
2016-05-06 14:00:00,31.82,31.86,31.81,31.86,15930.0,23.1706,23.1998,23.1634,23.1998,15930.0
2016-05-06 14:05:00,31.86,31.88,31.84,31.88,16914.0,23.1998,23.2143,23.1852,23.2143,16914.0
2016-05-06 14:10:00,31.88,31.89,31.84,31.85,11785.0,23.2143,23.2216,23.1852,23.1925,11785.0
2016-05-06 14:15:00,31.86,31.93,31.85,31.91,27685.0,23.1998,23.2507,23.1925,23.2362,27685.0
2016-05-06 14:20:00,31.91,31.91,31.88,31.9,14689.0,23.2362,23.2362,23.2143,23.2289,14689.0
2016-05-06 14:25:00,31.9,31.92,31.88,31.89,11432.0,23.2289,23.2435,23.2143,23.2216,11432.0
2016-05-06 14:30:00,31.89,31.89,31.83,31.83,8340.0,23.2216,23.2216,23.1779,23.1779,8340.0
2016-05-06 14:35:00,31.83,31.86,31.8,31.86,21558.0,23.1779,23.1998,23.1561,23.1998,21558.0
2016-05-06 14:40:00,31.86,31.86,31.84,31.86,8070.0,23.1998,23.1998,23.1852,23.1998,8070.0
2016-05-06 14:45:00,31.86,31.86,31.79,31.84,42930.0,23.1998,23.1998,23.1488,23.1852,42930.0
2016-05-06 14:50:00,31.84,31.85,31.83,31.84,17388.0,23.1852,23.1925,23.1779,23.1852,17388.0
2016-05-06 14:55:00,31.84,31.84,31.8,31.8,8726.0,23.1852,23.1852,23.1561,23.1561,8726.0
2016-05-06 15:00:00,31.8,31.83,31.79,31.81,13819.0,23.1561,23.1779,23.1488,23.1634,13819.0
2016-05-06 15:05:00,31.82,31.89,31.81,31.89,61311.0,23.1706,23.2216,23.1634,23.2216,61311.0
2016-05-06 15:10:00,31.89,31.9,31.87,31.89,16195.0,23.2216,23.2289,23.207,23.2216,16195.0
2016-05-06 15:15:00,31.89,31.9,31.86,31.89,23494.0,23.2216,23.2289,23.1998,23.2216,23494.0
2016-05-06 15:20:00,31.89,31.92,31.87,31.91,16065.0,23.2216,23.2435,23.207,23.2362,16065.0
2016-05-06 15:25:00,31.9,31.94,31.89,31.9,28059.0,23.2289,23.258,23.2216,23.2289,28059.0
2016-05-06 15:30:00,31.9,31.97,31.89,31.93,90814.0,23.2289,23.2799,23.2216,23.2507,90814.0
2016-05-06 15:35:00,31.93,31.96,31.89,31.96,48736.0,23.2507,23.2726,23.2216,23.2726,48736.0
2016-05-06 15:40:00,31.96,31.96,31.92,31.92,59818.0,23.2726,23.2726,23.2435,23.2435,59818.0
2016-05-06 15:45:00,31.93,31.97,31.92,31.96,54431.0,23.2507,23.2799,23.2435,23.2726,54431.0
2016-05-06 15:50:00,31.97,31.97,31.93,31.95,44622.0,23.2799,23.2799,23.2507,23.2653,44622.0
2016-05-06 15:55:00,31.96,31.99,31.95,31.99,118060.0,23.2726,23.2944,23.2653,23.2944,118060.0
2016-05-09 09:30:00,32.02,32.28,31.92,32.18,48275.0,23.3163,23.5056,23.2435,23.4328,48275.0
2016-05-09 09:35:00,32.19,32.27,32.17,32.27,20151.0,23.4401,23.4983,23.4255,23.4983,20151.0
2016-05-09 09:40:00,32.27,32.37,32.19,32.36,35937.0,23.4983,23.5711,23.4401,23.5639,35937.0
2016-05-09 09:45:00,32.36,32.41,32.27,32.32,54669.0,23.5639,23.6003,23.4983,23.5347,54669.0
2016-05-09 09:50:00,32.32,32.37,32.28,32.35,12914.0,23.5347,23.5711,23.5056,23.5566,12914.0
2016-05-09 09:55:00,32.36,32.61,32.32,32.59,73112.0,23.5639,23.7459,23.5347,23.7313,73112.0
2016-05-09 10:00:00,32.6,32.64,32.52,32.56,86313.0,23.7386,23.7677,23.6804,23.7095,86313.0
2016-05-09 10:05:00,32.56,32.57,32.41,32.42,37510.0,23.7095,23.7168,23.6003,23.6075,37510.0
2016-05-09 10:10:00,32.42,32.5,32.38,32.48,31484.0,23.6075,23.6658,23.5784,23.6512,31484.0
2016-05-09 10:15:00,32.49,32.56,32.41,32.55,68375.0,23.6585,23.7095,23.6003,23.7022,68375.0
2016-05-09 10:20:00,32.55,32.65,32.55,32.58,66967.0,23.7022,23.775,23.7022,23.7241,66967.0
2016-05-09 10:25:00,32.57,32.58,32.5,32.58,38263.0,23.7168,23.7241,23.6658,23.7241,38263.0
2016-05-09 10:30:00,32.58,32.63,32.53,32.6,44758.0,23.7241,23.7605,23.6876,23.7386,44758.0
2016-05-09 10:35:00,32.61,32.62,32.53,32.54,47645.0,23.7459,23.7532,23.6876,23.6949,47645.0
2016-05-09 10:40:00,32.55,32.59,32.55,32.55,17913.0,23.7022,23.7313,23.7022,23.7022,17913.0
2016-05-09 10:45:00,32.56,32.61,32.56,32.59,17681.0,23.7095,23.7459,23.7095,23.7313,17681.0
2016-05-09 10:50:00,32.6,32.63,32.54,32.55,20072.0,23.7386,23.7605,23.6949,23.7022,20072.0
2016-05-09 10:55:00,32.55,32.57,32.46,32.49,40219.0,23.7022,23.7168,23.6367,23.6585,40219.0
2016-05-09 11:00:00,32.5,32.58,32.48,32.53,18901.0,23.6658,23.7241,23.6512,23.6876,18901.0
2016-05-09 11:05:00,32.52,32.54,32.48,32.48,17483.0,23.6804,23.6949,23.6512,23.6512,17483.0
2016-05-09 11:10:00,32.48,32.48,32.35,32.35,43166.0,23.6512,23.6512,23.5566,23.5566,43166.0
2016-05-09 11:15:00,32.35,32.35,32.24,32.27,23203.0,23.5566,23.5566,23.4765,23.4983,23203.0
2016-05-09 11:20:00,32.27,32.36,32.27,32.35,23115.0,23.4983,23.5639,23.4983,23.5566,23115.0
2016-05-09 11:25:00,32.36,32.38,32.34,32.38,16032.0,23.5639,23.5784,23.5493,23.5784,16032.0
2016-05-09 11:30:00,32.38,32.4,32.31,32.32,19550.0,23.5784,23.593,23.5274,23.5347,19550.0
2016-05-09 11:35:00,32.32,32.42,32.31,32.42,12457.0,23.5347,23.6075,23.5274,23.6075,12457.0
2016-05-09 11:40:00,32.42,32.49,32.41,32.49,16853.0,23.6075,23.6585,23.6003,23.6585,16853.0
2016-05-09 11:45:00,32.49,32.51,32.44,32.44,18086.0,23.6585,23.6731,23.6221,23.6221,18086.0
2016-05-09 11:50:00,32.44,32.45,32.43,32.45,8136.0,23.6221,23.6294,23.6148,23.6294,8136.0
2016-05-09 11:55:00,32.44,32.49,32.42,32.48,16095.0,23.6221,23.6585,23.6075,23.6512,16095.0
2016-05-09 12:00:00,32.48,32.5,32.45,32.48,14744.0,23.6512,23.6658,23.6294,23.6512,14744.0
2016-05-09 12:05:00,32.48,32.48,32.4,32.4,7904.0,23.6512,23.6512,23.593,23.593,7904.0
2016-05-09 12:10:00,32.4,32.48,32.4,32.48,18953.0,23.593,23.6512,23.593,23.6512,18953.0
2016-05-09 12:15:00,32.48,32.54,32.48,32.54,35389.0,23.6512,23.6949,23.6512,23.6949,35389.0
2016-05-09 12:20:00,32.53,32.59,32.51,32.58,18853.0,23.6876,23.7313,23.6731,23.7241,18853.0
2016-05-09 12:25:00,32.58,32.63,32.58,32.58,11403.0,23.7241,23.7605,23.7241,23.7241,11403.0
2016-05-09 12:30:00,32.57,32.58,32.53,32.54,5036.0,23.7168,23.7241,23.6876,23.6949,5036.0
2016-05-09 12:35:00,32.53,32.56,32.51,32.52,9647.0,23.6876,23.7095,23.6731,23.6804,9647.0
2016-05-09 12:40:00,32.52,32.54,32.5,32.52,6023.0,23.6804,23.6949,23.6658,23.6804,6023.0
2016-05-09 12:45:00,32.52,32.6,32.52,32.6,8092.0,23.6804,23.7386,23.6804,23.7386,8092.0
2016-05-09 12:50:00,32.59,32.63,32.55,32.61,14501.0,23.7313,23.7605,23.7022,23.7459,14501.0
2016-05-09 12:55:00,32.62,32.67,32.61,32.67,17759.0,23.7532,23.7896,23.7459,23.7896,17759.0
2016-05-09 13:00:00,32.67,32.67,32.64,32.66,15874.0,23.7896,23.7896,23.7677,23.7823,15874.0
2016-05-09 13:05:00,32.67,32.69,32.65,32.68,20750.0,23.7896,23.8041,23.775,23.7969,20750.0
2016-05-09 13:10:00,32.68,32.74,32.68,32.71,26593.0,23.7969,23.8406,23.7969,23.8187,26593.0
2016-05-09 13:15:00,32.71,32.71,32.65,32.65,12431.0,23.8187,23.8187,23.775,23.775,12431.0
2016-05-09 13:20:00,32.65,32.68,32.65,32.67,17403.0,23.775,23.7969,23.775,23.7896,17403.0
2016-05-09 13:25:00,32.68,32.68,32.57,32.62,34758.0,23.7969,23.7969,23.7168,23.7532,34758.0
2016-05-09 13:30:00,32.62,32.65,32.61,32.63,23347.0,23.7532,23.775,23.7459,23.7605,23347.0
2016-05-09 13:35:00,32.62,32.63,32.56,32.56,32575.0,23.7532,23.7605,23.7095,23.7095,32575.0
2016-05-09 13:40:00,32.55,32.65,32.55,32.65,26430.0,23.7022,23.775,23.7022,23.775,26430.0
2016-05-09 13:45:00,32.65,32.67,32.64,32.67,13075.0,23.775,23.7896,23.7677,23.7896,13075.0
2016-05-09 13:50:00,32.68,32.69,32.66,32.66,15502.0,23.7969,23.8041,23.7823,23.7823,15502.0
2016-05-09 13:55:00,32.65,32.65,32.58,32.59,17476.0,23.775,23.775,23.7241,23.7313,17476.0
2016-05-09 14:00:00,32.6,32.61,32.51,32.52,34453.0,23.7386,23.7459,23.6731,23.6804,34453.0
2016-05-09 14:05:00,32.53,32.54,32.49,32.49,30948.0,23.6876,23.6949,23.6585,23.6585,30948.0
2016-05-09 14:10:00,32.48,32.56,32.48,32.54,29296.0,23.6512,23.7095,23.6512,23.6949,29296.0
2016-05-09 14:15:00,32.53,32.54,32.5,32.53,16809.0,23.6876,23.6949,23.6658,23.6876,16809.0
2016-05-09 14:20:00,32.53,32.55,32.48,32.55,28757.0,23.6876,23.7022,23.6512,23.7022,28757.0
2016-05-09 14:25:00,32.54,32.61,32.52,32.57,35889.0,23.6949,23.7459,23.6804,23.7168,35889.0
2016-05-09 14:30:00,32.56,32.59,32.54,32.58,20167.0,23.7095,23.7313,23.6949,23.7241,20167.0
2016-05-09 14:35:00,32.58,32.59,32.56,32.59,17214.0,23.7241,23.7313,23.7095,23.7313,17214.0
2016-05-09 14:40:00,32.59,32.6,32.57,32.57,16971.0,23.7313,23.7386,23.7168,23.7168,16971.0
2016-05-09 14:45:00,32.58,32.61,32.57,32.61,13416.0,23.7241,23.7459,23.7168,23.7459,13416.0
2016-05-09 14:50:00,32.61,32.7,32.61,32.7,21715.0,23.7459,23.8114,23.7459,23.8114,21715.0
2016-05-09 14:55:00,32.7,32.73,32.69,32.71,19025.0,23.8114,23.8333,23.8041,23.8187,19025.0
2016-05-09 15:00:00,32.72,32.72,32.64,32.65,22353.0,23.826,23.826,23.7677,23.775,22353.0
2016-05-09 15:05:00,32.64,32.68,32.63,32.65,21520.0,23.7677,23.7969,23.7605,23.775,21520.0
2016-05-09 15:10:00,32.64,32.68,32.63,32.66,11997.0,23.7677,23.7969,23.7605,23.7823,11997.0
2016-05-09 15:15:00,32.67,32.68,32.65,32.67,19458.0,23.7896,23.7969,23.775,23.7896,19458.0
2016-05-09 15:20:00,32.66,32.68,32.65,32.66,27348.0,23.7823,23.7969,23.775,23.7823,27348.0
2016-05-09 15:25:00,32.65,32.68,32.63,32.66,42642.0,23.775,23.7969,23.7605,23.7823,42642.0
2016-05-09 15:30:00,32.66,32.67,32.62,32.62,35351.0,23.7823,23.7896,23.7532,23.7532,35351.0
2016-05-09 15:35:00,32.63,32.67,32.62,32.63,68011.0,23.7605,23.7896,23.7532,23.7605,68011.0
2016-05-09 15:40:00,32.63,32.67,32.62,32.65,86206.0,23.7605,23.7896,23.7532,23.775,86206.0
2016-05-09 15:45:00,32.65,32.68,32.64,32.66,155133.0,23.775,23.7969,23.7677,23.7823,155133.0
2016-05-09 15:50:00,32.65,32.66,32.65,32.65,124013.0,23.775,23.7823,23.775,23.775,124013.0
2016-05-09 15:55:00,32.65,32.68,32.61,32.68,450051.0,23.775,23.7969,23.7459,23.7969,450051.0
2016-05-10 09:30:00,32.71,32.73,32.41,32.41,100573.0,23.8187,23.8333,23.6003,23.6003,100573.0
2016-05-10 09:35:00,32.41,32.46,32.27,32.27,41673.0,23.6003,23.6367,23.4983,23.4983,41673.0
2016-05-10 09:40:00,32.27,32.43,32.24,32.38,34941.0,23.4983,23.6148,23.4765,23.5784,34941.0
2016-05-10 09:45:00,32.39,32.56,32.37,32.51,55489.0,23.5857,23.7095,23.5711,23.6731,55489.0
2016-05-10 09:50:00,32.52,32.63,32.47,32.58,91559.0,23.6804,23.7605,23.644,23.7241,91559.0
2016-05-10 09:55:00,32.59,32.64,32.55,32.6,44983.0,23.7313,23.7677,23.7022,23.7386,44983.0
2016-05-10 10:00:00,32.58,32.59,32.49,32.51,44600.0,23.7241,23.7313,23.6585,23.6731,44600.0
2016-05-10 10:05:00,32.51,32.55,32.46,32.49,48996.0,23.6731,23.7022,23.6367,23.6585,48996.0
2016-05-10 10:10:00,32.49,32.61,32.49,32.59,26100.0,23.6585,23.7459,23.6585,23.7313,26100.0
2016-05-10 10:15:00,32.59,32.62,32.54,32.55,19252.0,23.7313,23.7532,23.6949,23.7022,19252.0
2016-05-10 10:20:00,32.55,32.65,32.52,32.64,32420.0,23.7022,23.775,23.6804,23.7677,32420.0
2016-05-10 10:25:00,32.63,32.75,32.63,32.7,38225.0,23.7605,23.8478,23.7605,23.8114,38225.0
2016-05-10 10:30:00,32.7,32.73,32.67,32.72,24920.0,23.8114,23.8333,23.7896,23.826,24920.0
2016-05-10 10:35:00,32.72,32.76,32.65,32.74,51063.0,23.826,23.8551,23.775,23.8406,51063.0
2016-05-10 10:40:00,32.75,32.83,32.73,32.8,42900.0,23.8478,23.9061,23.8333,23.8842,42900.0
2016-05-10 10:45:00,32.8,32.8,32.72,32.73,26087.0,23.8842,23.8842,23.826,23.8333,26087.0
2016-05-10 10:50:00,32.74,32.88,32.74,32.88,35124.0,23.8406,23.9425,23.8406,23.9425,35124.0
2016-05-10 10:55:00,32.88,32.9,32.83,32.83,49586.0,23.9425,23.9571,23.9061,23.9061,49586.0
2016-05-10 11:00:00,32.83,32.87,32.78,32.87,34479.0,23.9061,23.9352,23.8697,23.9352,34479.0
2016-05-10 11:05:00,32.87,32.87,32.81,32.81,57561.0,23.9352,23.9352,23.8915,23.8915,57561.0
2016-05-10 11:10:00,32.81,32.81,32.75,32.77,33838.0,23.8915,23.8915,23.8478,23.8624,33838.0
2016-05-10 11:15:00,32.76,32.83,32.76,32.77,25399.0,23.8551,23.9061,23.8551,23.8624,25399.0
2016-05-10 11:20:00,32.78,32.79,32.73,32.79,28989.0,23.8697,23.877,23.8333,23.877,28989.0
2016-05-10 11:25:00,32.8,32.91,32.8,32.89,37319.0,23.8842,23.9643,23.8842,23.9498,37319.0
2016-05-10 11:30:00,32.9,32.9,32.82,32.85,24571.0,23.9571,23.9571,23.8988,23.9207,24571.0
2016-05-10 11:35:00,32.86,32.86,32.82,32.85,20908.0,23.9279,23.9279,23.8988,23.9207,20908.0
2016-05-10 11:40:00,32.84,32.85,32.75,32.77,31110.0,23.9134,23.9207,23.8478,23.8624,31110.0
2016-05-10 11:45:00,32.78,32.78,32.73,32.73,20834.0,23.8697,23.8697,23.8333,23.8333,20834.0
2016-05-10 11:50:00,32.73,32.8,32.72,32.78,26837.0,23.8333,23.8842,23.826,23.8697,26837.0
2016-05-10 11:55:00,32.79,32.81,32.77,32.77,17237.0,23.877,23.8915,23.8624,23.8624,17237.0
2016-05-10 12:00:00,32.78,32.81,32.77,32.81,24589.0,23.8697,23.8915,23.8624,23.8915,24589.0
2016-05-10 12:05:00,32.81,32.89,32.78,32.78,21167.0,23.8915,23.9498,23.8697,23.8697,21167.0
2016-05-10 12:10:00,32.78,32.82,32.77,32.8,21821.0,23.8697,23.8988,23.8624,23.8842,21821.0
2016-05-10 12:15:00,32.8,32.86,32.8,32.82,9286.0,23.8842,23.9279,23.8842,23.8988,9286.0
2016-05-10 12:20:00,32.82,32.89,32.82,32.86,32066.0,23.8988,23.9498,23.8988,23.9279,32066.0
2016-05-10 12:25:00,32.85,32.88,32.85,32.87,20429.0,23.9207,23.9425,23.9207,23.9352,20429.0
2016-05-10 12:30:00,32.88,32.89,32.85,32.89,30837.0,23.9425,23.9498,23.9207,23.9498,30837.0
2016-05-10 12:35:00,32.9,32.93,32.89,32.91,23685.0,23.9571,23.9789,23.9498,23.9643,23685.0
2016-05-10 12:40:00,32.91,32.95,32.89,32.9,14162.0,23.9643,23.9935,23.9498,23.9571,14162.0
2016-05-10 12:45:00,32.9,32.91,32.86,32.87,16641.0,23.9571,23.9643,23.9279,23.9352,16641.0
2016-05-10 12:50:00,32.87,32.92,32.87,32.92,19748.0,23.9352,23.9716,23.9352,23.9716,19748.0
2016-05-10 12:55:00,32.92,32.92,32.88,32.91,22536.0,23.9716,23.9716,23.9425,23.9643,22536.0
2016-05-10 13:00:00,32.91,32.91,32.83,32.83,22118.0,23.9643,23.9643,23.9061,23.9061,22118.0
2016-05-10 13:05:00,32.83,32.87,32.81,32.87,31448.0,23.9061,23.9352,23.8915,23.9352,31448.0
2016-05-10 13:10:00,32.86,32.87,32.82,32.83,15820.0,23.9279,23.9352,23.8988,23.9061,15820.0
2016-05-10 13:15:00,32.83,32.86,32.82,32.85,17060.0,23.9061,23.9279,23.8988,23.9207,17060.0
2016-05-10 13:20:00,32.85,32.86,32.84,32.86,12299.0,23.9207,23.9279,23.9134,23.9279,12299.0
2016-05-10 13:25:00,32.85,32.91,32.85,32.88,24461.0,23.9207,23.9643,23.9207,23.9425,24461.0
2016-05-10 13:30:00,32.89,32.93,32.87,32.91,15122.0,23.9498,23.9789,23.9352,23.9643,15122.0
2016-05-10 13:35:00,32.91,32.95,32.89,32.94,21044.0,23.9643,23.9935,23.9498,23.9862,21044.0
2016-05-10 13:40:00,32.95,32.98,32.94,32.96,14096.0,23.9935,24.0153,23.9862,24.0008,14096.0
2016-05-10 13:45:00,32.96,32.98,32.95,32.98,13300.0,24.0008,24.0153,23.9935,24.0153,13300.0
2016-05-10 13:50:00,32.98,32.98,32.93,32.94,18510.0,24.0153,24.0153,23.9789,23.9862,18510.0
2016-05-10 13:55:00,32.94,33.0,32.93,32.99,25131.0,23.9862,24.0299,23.9789,24.0226,25131.0
2016-05-10 14:00:00,32.99,33.0,32.94,32.99,25930.0,24.0226,24.0299,23.9862,24.0226,25930.0
2016-05-10 14:05:00,32.98,33.01,32.91,32.91,28372.0,24.0153,24.0372,23.9643,23.9643,28372.0
2016-05-10 14:10:00,32.91,32.92,32.83,32.84,27717.0,23.9643,23.9716,23.9061,23.9134,27717.0
2016-05-10 14:15:00,32.84,32.87,32.83,32.85,37063.0,23.9134,23.9352,23.9061,23.9207,37063.0
2016-05-10 14:20:00,32.84,32.94,32.83,32.93,27849.0,23.9134,23.9862,23.9061,23.9789,27849.0
2016-05-10 14:25:00,32.93,32.98,32.92,32.94,32846.0,23.9789,24.0153,23.9716,23.9862,32846.0
2016-05-10 14:30:00,32.95,32.97,32.93,32.96,19438.0,23.9935,24.008,23.9789,24.0008,19438.0
2016-05-10 14:35:00,32.96,33.01,32.94,32.96,25429.0,24.0008,24.0372,23.9862,24.0008,25429.0
2016-05-10 14:40:00,32.98,33.01,32.96,32.99,24634.0,24.0153,24.0372,24.0008,24.0226,24634.0
2016-05-10 14:45:00,32.98,32.99,32.94,32.97,20074.0,24.0153,24.0226,23.9862,24.008,20074.0
2016-05-10 14:50:00,32.97,32.98,32.95,32.96,15432.0,24.008,24.0153,23.9935,24.0008,15432.0
2016-05-10 14:55:00,32.95,32.98,32.91,32.97,37400.0,23.9935,24.0153,23.9643,24.008,37400.0
2016-05-10 15:00:00,32.97,32.97,32.94,32.96,19621.0,24.008,24.008,23.9862,24.0008,19621.0
2016-05-10 15:05:00,32.95,32.98,32.94,32.98,21697.0,23.9935,24.0153,23.9862,24.0153,21697.0
2016-05-10 15:10:00,32.98,33.02,32.98,33.01,30580.0,24.0153,24.0444,24.0153,24.0372,30580.0
2016-05-10 15:15:00,33.01,33.02,32.99,32.99,23596.0,24.0372,24.0444,24.0226,24.0226,23596.0
2016-05-10 15:20:00,32.99,33.03,32.99,33.03,35578.0,24.0226,24.0517,24.0226,24.0517,35578.0
2016-05-10 15:25:00,33.03,33.05,32.98,32.99,37063.0,24.0517,24.0663,24.0153,24.0226,37063.0
2016-05-10 15:30:00,32.99,32.99,32.95,32.95,50664.0,24.0226,24.0226,23.9935,23.9935,50664.0
2016-05-10 15:35:00,32.95,32.96,32.93,32.94,35636.0,23.9935,24.0008,23.9789,23.9862,35636.0
2016-05-10 15:40:00,32.93,33.03,32.93,33.02,100679.0,23.9789,24.0517,23.9789,24.0444,100679.0
2016-05-10 15:45:00,33.02,33.03,32.97,32.98,56541.0,24.0444,24.0517,24.008,24.0153,56541.0
2016-05-10 15:50:00,32.98,33.04,32.97,33.01,95775.0,24.0153,24.059,24.008,24.0372,95775.0
2016-05-10 15:55:00,33.01,33.06,32.95,32.97,335571.0,24.0372,24.0736,23.9935,24.008,335571.0
2016-05-11 09:30:00,32.69,32.69,32.32,32.47,67151.0,23.8041,23.8041,23.5347,23.644,67151.0
2016-05-11 09:35:00,32.48,32.48,32.16,32.21,37961.0,23.6512,23.6512,23.4182,23.4546,37961.0
2016-05-11 09:40:00,32.21,32.25,31.91,31.93,106000.0,23.4546,23.4838,23.2362,23.2507,106000.0
2016-05-11 09:45:00,31.92,31.94,31.73,31.76,117470.0,23.2435,23.258,23.1051,23.1269,117470.0
2016-05-11 09:50:00,31.75,31.78,31.63,31.66,61324.0,23.1197,23.1415,23.0323,23.0541,61324.0
2016-05-11 09:55:00,31.66,31.66,31.55,31.58,48238.0,23.0541,23.0541,22.974,22.9959,48238.0
2016-05-11 10:00:00,31.58,31.6,31.45,31.49,113118.0,22.9959,23.0104,22.9012,22.9303,113118.0
2016-05-11 10:05:00,31.48,31.69,31.47,31.66,99388.0,22.9231,23.076,22.9158,23.0541,99388.0
2016-05-11 10:10:00,31.66,31.74,31.62,31.7,48298.0,23.0541,23.1124,23.025,23.0833,48298.0
2016-05-11 10:15:00,31.7,31.71,31.56,31.62,42450.0,23.0833,23.0905,22.9813,23.025,42450.0
2016-05-11 10:20:00,31.63,31.71,31.62,31.69,24650.0,23.0323,23.0905,23.025,23.076,24650.0
2016-05-11 10:25:00,31.69,31.81,31.68,31.8,43226.0,23.076,23.1634,23.0687,23.1561,43226.0
2016-05-11 10:30:00,31.81,31.87,31.75,31.86,54846.0,23.1634,23.207,23.1197,23.1998,54846.0
2016-05-11 10:35:00,31.86,31.92,31.84,31.88,44082.0,23.1998,23.2435,23.1852,23.2143,44082.0
2016-05-11 10:40:00,31.9,31.9,31.76,31.82,43242.0,23.2289,23.2289,23.1269,23.1706,43242.0
2016-05-11 10:45:00,31.82,31.82,31.67,31.67,58992.0,23.1706,23.1706,23.0614,23.0614,58992.0
2016-05-11 10:50:00,31.68,31.81,31.67,31.81,23332.0,23.0687,23.1634,23.0614,23.1634,23332.0
2016-05-11 10:55:00,31.81,31.86,31.79,31.79,20164.0,23.1634,23.1998,23.1488,23.1488,20164.0
2016-05-11 11:00:00,31.79,31.8,31.65,31.67,31150.0,23.1488,23.1561,23.0468,23.0614,31150.0
2016-05-11 11:05:00,31.66,31.73,31.63,31.67,18327.0,23.0541,23.1051,23.0323,23.0614,18327.0
2016-05-11 11:10:00,31.68,31.79,31.67,31.79,17810.0,23.0687,23.1488,23.0614,23.1488,17810.0
2016-05-11 11:15:00,31.79,31.81,31.7,31.7,41717.0,23.1488,23.1634,23.0833,23.0833,41717.0
2016-05-11 11:20:00,31.7,31.7,31.66,31.67,22985.0,23.0833,23.0833,23.0541,23.0614,22985.0
2016-05-11 11:25:00,31.68,31.73,31.67,31.71,23234.0,23.0687,23.1051,23.0614,23.0905,23234.0
2016-05-11 11:30:00,31.71,31.77,31.66,31.77,83790.0,23.0905,23.1342,23.0541,23.1342,83790.0
2016-05-11 11:35:00,31.77,31.82,31.75,31.75,23397.0,23.1342,23.1706,23.1197,23.1197,23397.0
2016-05-11 11:40:00,31.75,31.84,31.73,31.83,125495.0,23.1197,23.1852,23.1051,23.1779,125495.0
2016-05-11 11:45:00,31.83,31.87,31.82,31.87,77117.0,23.1779,23.207,23.1706,23.207,77117.0
2016-05-11 11:50:00,31.86,31.89,31.79,31.82,43970.0,23.1998,23.2216,23.1488,23.1706,43970.0
2016-05-11 11:55:00,31.82,31.82,31.76,31.8,15699.0,23.1706,23.1706,23.1269,23.1561,15699.0
2016-05-11 12:00:00,31.8,31.84,31.79,31.82,110116.0,23.1561,23.1852,23.1488,23.1706,110116.0
2016-05-11 12:05:00,31.81,31.86,31.8,31.86,11549.0,23.1634,23.1998,23.1561,23.1998,11549.0
2016-05-11 12:10:00,31.86,31.88,31.83,31.85,16151.0,23.1998,23.2143,23.1779,23.1925,16151.0
2016-05-11 12:15:00,31.85,31.86,31.82,31.86,11412.0,23.1925,23.1998,23.1706,23.1998,11412.0
2016-05-11 12:20:00,31.86,31.9,31.84,31.87,25081.0,23.1998,23.2289,23.1852,23.207,25081.0
2016-05-11 12:25:00,31.87,31.88,31.86,31.86,5880.0,23.207,23.2143,23.1998,23.1998,5880.0
2016-05-11 12:30:00,31.86,31.87,31.85,31.87,20844.0,23.1998,23.207,23.1925,23.207,20844.0
2016-05-11 12:35:00,31.86,31.92,31.85,31.88,16237.0,23.1998,23.2435,23.1925,23.2143,16237.0
2016-05-11 12:40:00,31.88,31.88,31.85,31.86,12326.0,23.2143,23.2143,23.1925,23.1998,12326.0
2016-05-11 12:45:00,31.86,31.95,31.85,31.95,53710.0,23.1998,23.2653,23.1925,23.2653,53710.0
2016-05-11 12:50:00,31.94,31.98,31.94,31.98,40693.0,23.258,23.2871,23.258,23.2871,40693.0
2016-05-11 12:55:00,31.98,32.08,31.98,32.04,51329.0,23.2871,23.36,23.2871,23.3308,51329.0
2016-05-11 13:00:00,32.05,32.05,31.91,31.91,23155.0,23.3381,23.3381,23.2362,23.2362,23155.0
2016-05-11 13:05:00,31.92,31.92,31.88,31.89,12294.0,23.2435,23.2435,23.2143,23.2216,12294.0
2016-05-11 13:10:00,31.89,31.94,31.88,31.94,21486.0,23.2216,23.258,23.2143,23.258,21486.0
2016-05-11 13:15:00,31.94,31.94,31.87,31.88,22286.0,23.258,23.258,23.207,23.2143,22286.0
2016-05-11 13:20:00,31.89,31.91,31.87,31.88,16882.0,23.2216,23.2362,23.207,23.2143,16882.0
2016-05-11 13:25:00,31.88,31.88,31.84,31.85,18431.0,23.2143,23.2143,23.1852,23.1925,18431.0
2016-05-11 13:30:00,31.85,31.91,31.84,31.88,17591.0,23.1925,23.2362,23.1852,23.2143,17591.0
2016-05-11 13:35:00,31.87,31.93,31.86,31.9,18829.0,23.207,23.2507,23.1998,23.2289,18829.0
2016-05-11 13:40:00,31.91,31.91,31.88,31.88,18747.0,23.2362,23.2362,23.2143,23.2143,18747.0
2016-05-11 13:45:00,31.88,31.9,31.84,31.88,34834.0,23.2143,23.2289,23.1852,23.2143,34834.0
2016-05-11 13:50:00,31.89,31.89,31.8,31.8,12548.0,23.2216,23.2216,23.1561,23.1561,12548.0
2016-05-11 13:55:00,31.81,31.81,31.77,31.77,8851.0,23.1634,23.1634,23.1342,23.1342,8851.0
2016-05-11 14:00:00,31.77,31.79,31.73,31.74,22486.0,23.1342,23.1488,23.1051,23.1124,22486.0
2016-05-11 14:05:00,31.74,31.74,31.68,31.69,11548.0,23.1124,23.1124,23.0687,23.076,11548.0
2016-05-11 14:10:00,31.69,31.69,31.65,31.67,21148.0,23.076,23.076,23.0468,23.0614,21148.0
2016-05-11 14:15:00,31.67,31.67,31.6,31.6,17673.0,23.0614,23.0614,23.0104,23.0104,17673.0
2016-05-11 14:20:00,31.6,31.61,31.55,31.56,14650.0,23.0104,23.0177,22.974,22.9813,14650.0
2016-05-11 14:25:00,31.56,31.6,31.54,31.6,40117.0,22.9813,23.0104,22.9667,23.0104,40117.0
2016-05-11 14:30:00,31.6,31.64,31.59,31.59,18956.0,23.0104,23.0396,23.0032,23.0032,18956.0
2016-05-11 14:35:00,31.59,31.63,31.58,31.63,20599.0,23.0032,23.0323,22.9959,23.0323,20599.0
2016-05-11 14:40:00,31.62,31.68,31.62,31.66,35646.0,23.025,23.0687,23.025,23.0541,35646.0
2016-05-11 14:45:00,31.66,31.68,31.63,31.63,39963.0,23.0541,23.0687,23.0323,23.0323,39963.0
2016-05-11 14:50:00,31.64,31.64,31.56,31.57,16183.0,23.0396,23.0396,22.9813,22.9886,16183.0
2016-05-11 14:55:00,31.56,31.56,31.53,31.56,24808.0,22.9813,22.9813,22.9595,22.9813,24808.0
2016-05-11 15:00:00,31.56,31.61,31.55,31.58,75224.0,22.9813,23.0177,22.974,22.9959,75224.0
2016-05-11 15:05:00,31.59,31.64,31.58,31.59,25840.0,23.0032,23.0396,22.9959,23.0032,25840.0
2016-05-11 15:10:00,31.59,31.6,31.56,31.57,42516.0,23.0032,23.0104,22.9813,22.9886,42516.0
2016-05-11 15:15:00,31.57,31.61,31.55,31.61,64293.0,22.9886,23.0177,22.974,23.0177,64293.0
2016-05-11 15:20:00,31.6,31.61,31.59,31.6,23764.0,23.0104,23.0177,23.0032,23.0104,23764.0
2016-05-11 15:25:00,31.6,31.7,31.59,31.67,74069.0,23.0104,23.0833,23.0032,23.0614,74069.0
2016-05-11 15:30:00,31.66,31.68,31.65,31.65,30758.0,23.0541,23.0687,23.0468,23.0468,30758.0
2016-05-11 15:35:00,31.66,31.71,31.64,31.64,74039.0,23.0541,23.0905,23.0396,23.0396,74039.0
2016-05-11 15:40:00,31.64,31.65,31.57,31.57,41568.0,23.0396,23.0468,22.9886,22.9886,41568.0
2016-05-11 15:45:00,31.57,31.61,31.56,31.59,84571.0,22.9886,23.0177,22.9813,23.0032,84571.0
2016-05-11 15:50:00,31.58,31.6,31.55,31.57,98894.0,22.9959,23.0104,22.974,22.9886,98894.0
2016-05-11 15:55:00,31.57,31.61,31.53,31.55,244216.0,22.9886,23.0177,22.9595,22.974,244216.0
2016-05-12 09:30:00,31.69,31.69,31.52,31.56,44575.0,23.076,23.076,22.9522,22.9813,44575.0
2016-05-12 09:35:00,31.59,31.62,31.51,31.61,20404.0,23.0032,23.025,22.9449,23.0177,20404.0
2016-05-12 09:40:00,31.61,31.62,31.53,31.6,25873.0,23.0177,23.025,22.9595,23.0104,25873.0
2016-05-12 09:45:00,31.6,31.72,31.55,31.67,45460.0,23.0104,23.0978,22.974,23.0614,45460.0
2016-05-12 09:50:00,31.67,31.67,31.6,31.61,14354.0,23.0614,23.0614,23.0104,23.0177,14354.0
2016-05-12 09:55:00,31.61,31.62,31.48,31.49,36770.0,23.0177,23.025,22.9231,22.9303,36770.0
2016-05-12 10:00:00,31.48,31.55,31.42,31.43,50956.0,22.9231,22.974,22.8794,22.8866,50956.0
2016-05-12 10:05:00,31.43,31.44,31.27,31.32,90113.0,22.8866,22.8939,22.7701,22.8065,90113.0
2016-05-12 10:10:00,31.32,31.36,31.27,31.3,26530.0,22.8065,22.8357,22.7701,22.792,26530.0
2016-05-12 10:15:00,31.29,31.29,31.14,31.16,34008.0,22.7847,22.7847,22.6755,22.69,34008.0
2016-05-12 10:20:00,31.15,31.22,31.12,31.21,38488.0,22.6828,22.7337,22.6609,22.7264,38488.0
2016-05-12 10:25:00,31.21,31.31,31.19,31.26,36892.0,22.7264,22.7993,22.7119,22.7629,36892.0
2016-05-12 10:30:00,31.25,31.29,31.23,31.27,57264.0,22.7556,22.7847,22.741,22.7701,57264.0
2016-05-12 10:35:00,31.26,31.39,31.25,31.37,27950.0,22.7629,22.8575,22.7556,22.843,27950.0
2016-05-12 10:40:00,31.35,31.36,31.21,31.22,30838.0,22.8284,22.8357,22.7264,22.7337,30838.0
2016-05-12 10:45:00,31.21,31.28,31.2,31.27,50222.0,22.7264,22.7774,22.7192,22.7701,50222.0
2016-05-12 10:50:00,31.26,31.29,31.26,31.28,22883.0,22.7629,22.7847,22.7629,22.7774,22883.0
2016-05-12 10:55:00,31.28,31.28,31.18,31.18,65641.0,22.7774,22.7774,22.7046,22.7046,65641.0
2016-05-12 11:00:00,31.19,31.19,31.07,31.08,58034.0,22.7119,22.7119,22.6245,22.6318,58034.0
2016-05-12 11:05:00,31.09,31.09,30.99,30.99,49356.0,22.6391,22.6391,22.5662,22.5662,49356.0
2016-05-12 11:10:00,31.0,31.02,30.94,30.97,46740.0,22.5735,22.5881,22.5298,22.5517,46740.0
2016-05-12 11:15:00,30.97,30.99,30.92,30.95,100166.0,22.5517,22.5662,22.5153,22.5371,100166.0
2016-05-12 11:20:00,30.95,30.97,30.88,30.94,84264.0,22.5371,22.5517,22.4861,22.5298,84264.0
2016-05-12 11:25:00,30.93,30.97,30.92,30.96,82135.0,22.5226,22.5517,22.5153,22.5444,82135.0
2016-05-12 11:30:00,30.96,31.02,30.94,31.02,141444.0,22.5444,22.5881,22.5298,22.5881,141444.0
2016-05-12 11:35:00,31.01,31.03,30.97,30.97,74267.0,22.5808,22.5954,22.5517,22.5517,74267.0
2016-05-12 11:40:00,30.98,30.98,30.86,30.87,34594.0,22.559,22.559,22.4716,22.4789,34594.0
2016-05-12 11:45:00,30.87,30.94,30.86,30.9,28197.0,22.4789,22.5298,22.4716,22.5007,28197.0
2016-05-12 11:50:00,30.9,30.92,30.85,30.91,35634.0,22.5007,22.5153,22.4643,22.508,35634.0
2016-05-12 11:55:00,30.9,30.99,30.9,30.92,79457.0,22.5007,22.5662,22.5007,22.5153,79457.0
2016-05-12 12:00:00,30.92,30.96,30.9,30.96,16771.0,22.5153,22.5444,22.5007,22.5444,16771.0
2016-05-12 12:05:00,30.96,31.02,30.95,30.99,62476.0,22.5444,22.5881,22.5371,22.5662,62476.0
2016-05-12 12:10:00,31.0,31.02,30.97,31.02,56389.0,22.5735,22.5881,22.5517,22.5881,56389.0
2016-05-12 12:15:00,31.01,31.02,30.97,30.99,56170.0,22.5808,22.5881,22.5517,22.5662,56170.0
2016-05-12 12:20:00,30.98,31.01,30.98,30.99,14002.0,22.559,22.5808,22.559,22.5662,14002.0
2016-05-12 12:25:00,30.98,30.99,30.94,30.96,18986.0,22.559,22.5662,22.5298,22.5444,18986.0
2016-05-12 12:30:00,30.96,31.02,30.95,30.99,34097.0,22.5444,22.5881,22.5371,22.5662,34097.0
2016-05-12 12:35:00,30.98,30.99,30.93,30.96,19660.0,22.559,22.5662,22.5226,22.5444,19660.0
2016-05-12 12:40:00,30.96,31.02,30.96,31.01,20210.0,22.5444,22.5881,22.5444,22.5808,20210.0
2016-05-12 12:45:00,31.01,31.03,31.0,31.01,62027.0,22.5808,22.5954,22.5735,22.5808,62027.0
2016-05-12 12:50:00,31.01,31.02,30.99,30.99,18698.0,22.5808,22.5881,22.5662,22.5662,18698.0
2016-05-12 12:55:00,30.99,31.12,30.99,31.11,20801.0,22.5662,22.6609,22.5662,22.6536,20801.0
2016-05-12 13:00:00,31.1,31.16,31.1,31.11,28276.0,22.6463,22.69,22.6463,22.6536,28276.0
2016-05-12 13:05:00,31.11,31.13,31.07,31.07,11570.0,22.6536,22.6682,22.6245,22.6245,11570.0
2016-05-12 13:10:00,31.07,31.08,31.02,31.05,29929.0,22.6245,22.6318,22.5881,22.6099,29929.0
2016-05-12 13:15:00,31.06,31.08,31.02,31.03,17581.0,22.6172,22.6318,22.5881,22.5954,17581.0
2016-05-12 13:20:00,31.04,31.05,31.02,31.04,11274.0,22.6027,22.6099,22.5881,22.6027,11274.0
2016-05-12 13:25:00,31.05,31.06,31.02,31.04,16470.0,22.6099,22.6172,22.5881,22.6027,16470.0
2016-05-12 13:30:00,31.05,31.09,31.02,31.08,25898.0,22.6099,22.6391,22.5881,22.6318,25898.0
2016-05-12 13:35:00,31.07,31.07,31.0,31.05,23024.0,22.6245,22.6245,22.5735,22.6099,23024.0
2016-05-12 13:40:00,31.05,31.11,31.02,31.1,29428.0,22.6099,22.6536,22.5881,22.6463,29428.0
2016-05-12 13:45:00,31.09,31.09,31.06,31.07,19534.0,22.6391,22.6391,22.6172,22.6245,19534.0
2016-05-12 13:50:00,31.07,31.08,31.03,31.05,16889.0,22.6245,22.6318,22.5954,22.6099,16889.0
2016-05-12 13:55:00,31.06,31.1,31.04,31.1,32356.0,22.6172,22.6463,22.6027,22.6463,32356.0
2016-05-12 14:00:00,31.1,31.18,31.08,31.16,62018.0,22.6463,22.7046,22.6318,22.69,62018.0
2016-05-12 14:05:00,31.16,31.17,31.13,31.15,16199.0,22.69,22.6973,22.6682,22.6828,16199.0
2016-05-12 14:10:00,31.16,31.3,31.16,31.29,37453.0,22.69,22.792,22.69,22.7847,37453.0
2016-05-12 14:15:00,31.28,31.34,31.27,31.33,107225.0,22.7774,22.8211,22.7701,22.8138,107225.0
2016-05-12 14:20:00,31.33,31.45,31.33,31.43,69402.0,22.8138,22.9012,22.8138,22.8866,69402.0
2016-05-12 14:25:00,31.42,31.43,31.31,31.34,36688.0,22.8794,22.8866,22.7993,22.8211,36688.0
2016-05-12 14:30:00,31.33,31.38,31.3,31.36,61768.0,22.8138,22.8502,22.792,22.8357,61768.0
2016-05-12 14:35:00,31.36,31.4,31.33,31.36,69463.0,22.8357,22.8648,22.8138,22.8357,69463.0
2016-05-12 14:40:00,31.35,31.42,31.35,31.41,59032.0,22.8284,22.8794,22.8284,22.8721,59032.0
2016-05-12 14:45:00,31.42,31.44,31.36,31.39,56812.0,22.8794,22.8939,22.8357,22.8575,56812.0
2016-05-12 14:50:00,31.38,31.39,31.31,31.31,54630.0,22.8502,22.8575,22.7993,22.7993,54630.0
2016-05-12 14:55:00,31.32,31.36,31.27,31.35,49883.0,22.8065,22.8357,22.7701,22.8284,49883.0
2016-05-12 15:00:00,31.36,31.39,31.34,31.34,12152.0,22.8357,22.8575,22.8211,22.8211,12152.0
2016-05-12 15:05:00,31.34,31.36,31.32,31.34,21702.0,22.8211,22.8357,22.8065,22.8211,21702.0
2016-05-12 15:10:00,31.34,31.37,31.34,31.35,15228.0,22.8211,22.843,22.8211,22.8284,15228.0
2016-05-12 15:15:00,31.35,31.37,31.3,31.31,20709.0,22.8284,22.843,22.792,22.7993,20709.0
2016-05-12 15:20:00,31.31,31.33,31.29,31.29,28759.0,22.7993,22.8138,22.7847,22.7847,28759.0
2016-05-12 15:25:00,31.29,31.37,31.25,31.37,65351.0,22.7847,22.843,22.7556,22.843,65351.0
2016-05-12 15:30:00,31.36,31.36,31.26,31.26,34846.0,22.8357,22.8357,22.7629,22.7629,34846.0
2016-05-12 15:35:00,31.26,31.32,31.25,31.31,39797.0,22.7629,22.8065,22.7556,22.7993,39797.0
2016-05-12 15:40:00,31.31,31.33,31.24,31.28,69585.0,22.7993,22.8138,22.7483,22.7774,69585.0
2016-05-12 15:45:00,31.27,31.32,31.26,31.27,77666.0,22.7701,22.8065,22.7629,22.7701,77666.0
2016-05-12 15:50:00,31.26,31.27,31.23,31.23,65225.0,22.7629,22.7701,22.741,22.741,65225.0
2016-05-12 15:55:00,31.23,31.27,31.21,31.26,219139.0,22.741,22.7701,22.7264,22.7629,219139.0
2016-05-13 09:30:00,30.84,31.17,30.82,31.01,94250.0,22.457,22.6973,22.4425,22.5808,94250.0
2016-05-13 09:35:00,31.02,31.2,31.01,31.06,32997.0,22.5881,22.7192,22.5808,22.6172,32997.0
2016-05-13 09:40:00,31.06,31.11,31.0,31.03,52749.0,22.6172,22.6536,22.5735,22.5954,52749.0
2016-05-13 09:45:00,31.03,31.08,31.0,31.08,49634.0,22.5954,22.6318,22.5735,22.6318,49634.0
2016-05-13 09:50:00,31.09,31.09,30.96,30.96,28557.0,22.6391,22.6391,22.5444,22.5444,28557.0
2016-05-13 09:55:00,30.96,30.96,30.82,30.88,49893.0,22.5444,22.5444,22.4425,22.4861,49893.0
2016-05-13 10:00:00,30.89,30.97,30.82,30.97,39909.0,22.4934,22.5517,22.4425,22.5517,39909.0
2016-05-13 10:05:00,30.97,30.97,30.79,30.79,113834.0,22.5517,22.5517,22.4206,22.4206,113834.0
2016-05-13 10:10:00,30.8,30.85,30.75,30.79,125657.0,22.4279,22.4643,22.3915,22.4206,125657.0
2016-05-13 10:15:00,30.8,30.9,30.74,30.89,96781.0,22.4279,22.5007,22.3842,22.4934,96781.0
2016-05-13 10:20:00,30.9,30.9,30.78,30.79,79826.0,22.5007,22.5007,22.4133,22.4206,79826.0
2016-05-13 10:25:00,30.79,30.85,30.78,30.8,106416.0,22.4206,22.4643,22.4133,22.4279,106416.0
2016-05-13 10:30:00,30.8,30.85,30.77,30.84,77585.0,22.4279,22.4643,22.406,22.457,77585.0
2016-05-13 10:35:00,30.85,30.9,30.84,30.88,89651.0,22.4643,22.5007,22.457,22.4861,89651.0
2016-05-13 10:40:00,30.88,30.92,30.86,30.86,174110.0,22.4861,22.5153,22.4716,22.4716,174110.0
2016-05-13 10:45:00,30.87,30.99,30.86,30.98,191673.0,22.4789,22.5662,22.4716,22.559,191673.0
2016-05-13 10:50:00,30.97,31.08,30.95,31.08,98129.0,22.5517,22.6318,22.5371,22.6318,98129.0
2016-05-13 10:55:00,31.07,31.25,31.07,31.25,87753.0,22.6245,22.7556,22.6245,22.7556,87753.0
2016-05-13 11:00:00,31.25,31.46,31.24,31.45,85011.0,22.7556,22.9085,22.7483,22.9012,85011.0
2016-05-13 11:05:00,31.47,31.5,31.42,31.49,83692.0,22.9158,22.9376,22.8794,22.9303,83692.0
2016-05-13 11:10:00,31.5,31.65,31.48,31.6,140641.0,22.9376,23.0468,22.9231,23.0104,140641.0
2016-05-13 11:15:00,31.6,31.69,31.57,31.68,33053.0,23.0104,23.076,22.9886,23.0687,33053.0
2016-05-13 11:20:00,31.69,31.69,31.6,31.65,34993.0,23.076,23.076,23.0104,23.0468,34993.0
2016-05-13 11:25:00,31.66,31.73,31.64,31.65,40925.0,23.0541,23.1051,23.0396,23.0468,40925.0
2016-05-13 11:30:00,31.65,31.68,31.51,31.51,31782.0,23.0468,23.0687,22.9449,22.9449,31782.0
2016-05-13 11:35:00,31.51,31.51,31.39,31.42,28354.0,22.9449,22.9449,22.8575,22.8794,28354.0
2016-05-13 11:40:00,31.43,31.52,31.43,31.5,14911.0,22.8866,22.9522,22.8866,22.9376,14911.0
2016-05-13 11:45:00,31.5,31.55,31.43,31.44,26015.0,22.9376,22.974,22.8866,22.8939,26015.0
2016-05-13 11:50:00,31.43,31.45,31.34,31.37,52266.0,22.8866,22.9012,22.8211,22.843,52266.0
2016-05-13 11:55:00,31.38,31.45,31.36,31.4,52863.0,22.8502,22.9012,22.8357,22.8648,52863.0
2016-05-13 12:00:00,31.38,31.38,31.32,31.35,43843.0,22.8502,22.8502,22.8065,22.8284,43843.0
2016-05-13 12:05:00,31.34,31.34,31.26,31.26,23139.0,22.8211,22.8211,22.7629,22.7629,23139.0
2016-05-13 12:10:00,31.26,31.33,31.24,31.33,11965.0,22.7629,22.8138,22.7483,22.8138,11965.0
2016-05-13 12:15:00,31.32,31.36,31.32,31.32,13216.0,22.8065,22.8357,22.8065,22.8065,13216.0
2016-05-13 12:20:00,31.32,31.43,31.3,31.4,22056.0,22.8065,22.8866,22.792,22.8648,22056.0
2016-05-13 12:25:00,31.4,31.44,31.39,31.43,8309.0,22.8648,22.8939,22.8575,22.8866,8309.0
2016-05-13 12:30:00,31.44,31.45,31.42,31.43,12416.0,22.8939,22.9012,22.8794,22.8866,12416.0
2016-05-13 12:35:00,31.42,31.45,31.36,31.37,19540.0,22.8794,22.9012,22.8357,22.843,19540.0
2016-05-13 12:40:00,31.37,31.37,31.24,31.25,14450.0,22.843,22.843,22.7483,22.7556,14450.0
2016-05-13 12:45:00,31.25,31.32,31.24,31.31,15238.0,22.7556,22.8065,22.7483,22.7993,15238.0
2016-05-13 12:50:00,31.31,31.35,31.3,31.32,14643.0,22.7993,22.8284,22.792,22.8065,14643.0
2016-05-13 12:55:00,31.32,31.34,31.23,31.23,18702.0,22.8065,22.8211,22.741,22.741,18702.0
2016-05-13 13:00:00,31.22,31.25,31.21,31.24,12334.0,22.7337,22.7556,22.7264,22.7483,12334.0
2016-05-13 13:05:00,31.23,31.23,31.16,31.2,19352.0,22.741,22.741,22.69,22.7192,19352.0
2016-05-13 13:10:00,31.19,31.28,31.19,31.28,14382.0,22.7119,22.7774,22.7119,22.7774,14382.0
2016-05-13 13:15:00,31.28,31.28,31.22,31.22,11185.0,22.7774,22.7774,22.7337,22.7337,11185.0
2016-05-13 13:20:00,31.22,31.25,31.19,31.19,10739.0,22.7337,22.7556,22.7119,22.7119,10739.0
2016-05-13 13:25:00,31.19,31.23,31.17,31.18,13335.0,22.7119,22.741,22.6973,22.7046,13335.0
2016-05-13 13:30:00,31.18,31.21,31.16,31.19,15330.0,22.7046,22.7264,22.69,22.7119,15330.0
2016-05-13 13:35:00,31.19,31.2,31.12,31.13,11163.0,22.7119,22.7192,22.6609,22.6682,11163.0
2016-05-13 13:40:00,31.12,31.17,31.1,31.15,10925.0,22.6609,22.6973,22.6463,22.6828,10925.0
2016-05-13 13:45:00,31.16,31.18,31.11,31.11,10213.0,22.69,22.7046,22.6536,22.6536,10213.0
2016-05-13 13:50:00,31.1,31.1,31.03,31.05,15633.0,22.6463,22.6463,22.5954,22.6099,15633.0
2016-05-13 13:55:00,31.05,31.1,31.04,31.06,13991.0,22.6099,22.6463,22.6027,22.6172,13991.0
2016-05-13 14:00:00,31.06,31.12,31.04,31.11,20659.0,22.6172,22.6609,22.6027,22.6536,20659.0
2016-05-13 14:05:00,31.1,31.13,31.06,31.06,20235.0,22.6463,22.6682,22.6172,22.6172,20235.0
2016-05-13 14:10:00,31.06,31.1,31.04,31.08,13454.0,22.6172,22.6463,22.6027,22.6318,13454.0
2016-05-13 14:15:00,31.08,31.1,31.03,31.05,24195.0,22.6318,22.6463,22.5954,22.6099,24195.0
2016-05-13 14:20:00,31.04,31.04,30.98,30.99,16349.0,22.6027,22.6027,22.559,22.5662,16349.0
2016-05-13 14:25:00,31.0,31.02,30.99,31.02,12603.0,22.5735,22.5881,22.5662,22.5881,12603.0
2016-05-13 14:30:00,31.02,31.04,31.0,31.03,19537.0,22.5881,22.6027,22.5735,22.5954,19537.0
2016-05-13 14:35:00,31.03,31.03,30.96,30.96,13816.0,22.5954,22.5954,22.5444,22.5444,13816.0
2016-05-13 14:40:00,30.96,30.96,30.93,30.96,16896.0,22.5444,22.5444,22.5226,22.5444,16896.0
2016-05-13 14:45:00,30.97,31.02,30.97,31.0,23506.0,22.5517,22.5881,22.5517,22.5735,23506.0
2016-05-13 14:50:00,31.01,31.04,30.97,30.97,18961.0,22.5808,22.6027,22.5517,22.5517,18961.0
2016-05-13 14:55:00,30.96,31.02,30.94,31.01,17685.0,22.5444,22.5881,22.5298,22.5808,17685.0
2016-05-13 15:00:00,31.01,31.02,30.96,30.99,40208.0,22.5808,22.5881,22.5444,22.5662,40208.0
2016-05-13 15:05:00,30.98,31.0,30.94,30.95,24014.0,22.559,22.5735,22.5298,22.5371,24014.0
2016-05-13 15:10:00,30.95,31.0,30.94,30.99,19056.0,22.5371,22.5735,22.5298,22.5662,19056.0
2016-05-13 15:15:00,30.99,31.04,30.99,31.01,65802.0,22.5662,22.6027,22.5662,22.5808,65802.0
2016-05-13 15:20:00,31.0,31.0,30.94,30.95,47488.0,22.5735,22.5735,22.5298,22.5371,47488.0
2016-05-13 15:25:00,30.96,30.96,30.93,30.93,18205.0,22.5444,22.5444,22.5226,22.5226,18205.0
2016-05-13 15:30:00,30.93,30.95,30.92,30.92,37082.0,22.5226,22.5371,22.5153,22.5153,37082.0
2016-05-13 15:35:00,30.93,30.93,30.92,30.92,10144.0,22.5226,22.5226,22.5153,22.5153,10144.0
2016-05-13 15:40:00,30.92,30.94,30.89,30.89,90224.0,22.5153,22.5298,22.4934,22.4934,90224.0
2016-05-13 15:45:00,30.89,30.95,30.88,30.89,112191.0,22.4934,22.5371,22.4861,22.4934,112191.0
2016-05-13 15:50:00,30.89,30.91,30.87,30.88,457408.0,22.4934,22.508,22.4789,22.4861,457408.0
2016-05-13 15:55:00,30.88,30.92,30.85,30.92,241833.0,22.4861,22.5153,22.4643,22.5153,241833.0
2016-05-16 09:30:00,30.93,31.2,30.92,31.17,65112.0,22.5226,22.7192,22.5153,22.6973,65112.0
2016-05-16 09:35:00,31.15,31.25,31.08,31.14,57651.0,22.6828,22.7556,22.6318,22.6755,57651.0
2016-05-16 09:40:00,31.14,31.28,31.08,31.22,43772.0,22.6755,22.7774,22.6318,22.7337,43772.0
2016-05-16 09:45:00,31.24,31.39,31.2,31.24,48760.0,22.7483,22.8575,22.7192,22.7483,48760.0
2016-05-16 09:50:00,31.23,31.28,31.15,31.15,23435.0,22.741,22.7774,22.6828,22.6828,23435.0
2016-05-16 09:55:00,31.16,31.16,31.01,31.03,16286.0,22.69,22.69,22.5808,22.5954,16286.0
2016-05-16 10:00:00,31.05,31.16,31.04,31.16,26320.0,22.6099,22.69,22.6027,22.69,26320.0
2016-05-16 10:05:00,31.16,31.26,31.12,31.25,35105.0,22.69,22.7629,22.6609,22.7556,35105.0
2016-05-16 10:10:00,31.27,31.33,31.24,31.27,70180.0,22.7701,22.8138,22.7483,22.7701,70180.0
2016-05-16 10:15:00,31.26,31.29,31.19,31.24,16402.0,22.7629,22.7847,22.7119,22.7483,16402.0
2016-05-16 10:20:00,31.25,31.26,31.16,31.24,18416.0,22.7556,22.7629,22.69,22.7483,18416.0
2016-05-16 10:25:00,31.24,31.42,31.24,31.4,89404.0,22.7483,22.8794,22.7483,22.8648,89404.0
2016-05-16 10:30:00,31.4,31.48,31.37,31.47,65750.0,22.8648,22.9231,22.843,22.9158,65750.0
2016-05-16 10:35:00,31.47,31.58,31.46,31.51,78537.0,22.9158,22.9959,22.9085,22.9449,78537.0
2016-05-16 10:40:00,31.51,31.52,31.47,31.49,29941.0,22.9449,22.9522,22.9158,22.9303,29941.0
2016-05-16 10:45:00,31.49,31.52,31.45,31.51,18591.0,22.9303,22.9522,22.9012,22.9449,18591.0
2016-05-16 10:50:00,31.52,31.58,31.51,31.53,27847.0,22.9522,22.9959,22.9449,22.9595,27847.0
2016-05-16 10:55:00,31.53,31.54,31.49,31.49,20509.0,22.9595,22.9667,22.9303,22.9303,20509.0
2016-05-16 11:00:00,31.49,31.62,31.48,31.61,50875.0,22.9303,23.025,22.9231,23.0177,50875.0
2016-05-16 11:05:00,31.62,31.65,31.5,31.55,44704.0,23.025,23.0468,22.9376,22.974,44704.0
2016-05-16 11:10:00,31.55,31.58,31.52,31.55,22553.0,22.974,22.9959,22.9522,22.974,22553.0
2016-05-16 11:15:00,31.54,31.54,31.45,31.46,50185.0,22.9667,22.9667,22.9012,22.9085,50185.0
2016-05-16 11:20:00,31.47,31.5,31.43,31.46,16738.0,22.9158,22.9376,22.8866,22.9085,16738.0
2016-05-16 11:25:00,31.45,31.62,31.45,31.62,36961.0,22.9012,23.025,22.9012,23.025,36961.0
2016-05-16 11:30:00,31.62,31.67,31.6,31.6,36392.0,23.025,23.0614,23.0104,23.0104,36392.0
2016-05-16 11:35:00,31.61,31.68,31.58,31.67,19969.0,23.0177,23.0687,22.9959,23.0614,19969.0
2016-05-16 11:40:00,31.68,31.76,31.68,31.75,38796.0,23.0687,23.1269,23.0687,23.1197,38796.0
2016-05-16 11:45:00,31.75,31.78,31.7,31.75,69382.0,23.1197,23.1415,23.0833,23.1197,69382.0
2016-05-16 11:50:00,31.75,31.75,31.68,31.75,45903.0,23.1197,23.1197,23.0687,23.1197,45903.0
2016-05-16 11:55:00,31.75,31.82,31.74,31.77,60089.0,23.1197,23.1706,23.1124,23.1342,60089.0
2016-05-16 12:00:00,31.76,31.8,31.73,31.76,55524.0,23.1269,23.1561,23.1051,23.1269,55524.0
2016-05-16 12:05:00,31.75,31.76,31.71,31.74,33969.0,23.1197,23.1269,23.0905,23.1124,33969.0
2016-05-16 12:10:00,31.73,31.82,31.71,31.79,54564.0,23.1051,23.1706,23.0905,23.1488,54564.0
2016-05-16 12:15:00,31.77,31.79,31.72,31.74,17671.0,23.1342,23.1488,23.0978,23.1124,17671.0
2016-05-16 12:20:00,31.74,31.75,31.68,31.69,16188.0,23.1124,23.1197,23.0687,23.076,16188.0
2016-05-16 12:25:00,31.69,31.79,31.69,31.73,42788.0,23.076,23.1488,23.076,23.1051,42788.0
2016-05-16 12:30:00,31.74,31.77,31.69,31.74,36381.0,23.1124,23.1342,23.076,23.1124,36381.0
2016-05-16 12:35:00,31.73,31.77,31.69,31.75,28936.0,23.1051,23.1342,23.076,23.1197,28936.0
2016-05-16 12:40:00,31.76,31.78,31.73,31.76,26624.0,23.1269,23.1415,23.1051,23.1269,26624.0
2016-05-16 12:45:00,31.76,31.84,31.75,31.82,62180.0,23.1269,23.1852,23.1197,23.1706,62180.0
2016-05-16 12:50:00,31.82,31.87,31.79,31.84,32460.0,23.1706,23.207,23.1488,23.1852,32460.0
2016-05-16 12:55:00,31.83,31.86,31.8,31.85,10967.0,23.1779,23.1998,23.1561,23.1925,10967.0
2016-05-16 13:00:00,31.86,31.88,31.81,31.84,37548.0,23.1998,23.2143,23.1634,23.1852,37548.0
2016-05-16 13:05:00,31.84,31.85,31.76,31.77,20063.0,23.1852,23.1925,23.1269,23.1342,20063.0
2016-05-16 13:10:00,31.77,31.84,31.76,31.84,34781.0,23.1342,23.1852,23.1269,23.1852,34781.0
2016-05-16 13:15:00,31.83,31.87,31.83,31.85,32365.0,23.1779,23.207,23.1779,23.1925,32365.0
2016-05-16 13:20:00,31.85,31.88,31.85,31.85,21337.0,23.1925,23.2143,23.1925,23.1925,21337.0
2016-05-16 13:25:00,31.86,31.88,31.83,31.87,94727.0,23.1998,23.2143,23.1779,23.207,94727.0
2016-05-16 13:30:00,31.87,31.88,31.83,31.83,124592.0,23.207,23.2143,23.1779,23.1779,124592.0
2016-05-16 13:35:00,31.84,31.84,31.79,31.8,35516.0,23.1852,23.1852,23.1488,23.1561,35516.0
2016-05-16 13:40:00,31.79,31.8,31.75,31.77,12327.0,23.1488,23.1561,23.1197,23.1342,12327.0
2016-05-16 13:45:00,31.76,31.83,31.75,31.83,20879.0,23.1269,23.1779,23.1197,23.1779,20879.0
2016-05-16 13:50:00,31.82,31.88,31.82,31.88,34530.0,23.1706,23.2143,23.1706,23.2143,34530.0
2016-05-16 13:55:00,31.88,31.92,31.87,31.91,41757.0,23.2143,23.2435,23.207,23.2362,41757.0
2016-05-16 14:00:00,31.91,31.97,31.91,31.97,36772.0,23.2362,23.2799,23.2362,23.2799,36772.0
2016-05-16 14:05:00,31.97,31.98,31.92,31.95,13444.0,23.2799,23.2871,23.2435,23.2653,13444.0
2016-05-16 14:10:00,31.95,31.99,31.95,31.98,44900.0,23.2653,23.2944,23.2653,23.2871,44900.0
2016-05-16 14:15:00,31.98,31.99,31.91,31.91,14602.0,23.2871,23.2944,23.2362,23.2362,14602.0
2016-05-16 14:20:00,31.91,31.91,31.85,31.87,79169.0,23.2362,23.2362,23.1925,23.207,79169.0
2016-05-16 14:25:00,31.87,31.89,31.84,31.88,19627.0,23.207,23.2216,23.1852,23.2143,19627.0
2016-05-16 14:30:00,31.88,31.9,31.85,31.89,14418.0,23.2143,23.2289,23.1925,23.2216,14418.0
2016-05-16 14:35:00,31.88,31.9,31.85,31.89,17734.0,23.2143,23.2289,23.1925,23.2216,17734.0
2016-05-16 14:40:00,31.89,31.97,31.89,31.96,34847.0,23.2216,23.2799,23.2216,23.2726,34847.0
2016-05-16 14:45:00,31.95,31.96,31.93,31.94,44027.0,23.2653,23.2726,23.2507,23.258,44027.0
2016-05-16 14:50:00,31.93,31.93,31.89,31.9,8298.0,23.2507,23.2507,23.2216,23.2289,8298.0
2016-05-16 14:55:00,31.89,31.91,31.84,31.85,21334.0,23.2216,23.2362,23.1852,23.1925,21334.0
2016-05-16 15:00:00,31.85,31.89,31.83,31.88,27205.0,23.1925,23.2216,23.1779,23.2143,27205.0
2016-05-16 15:05:00,31.88,31.92,31.86,31.92,17723.0,23.2143,23.2435,23.1998,23.2435,17723.0
2016-05-16 15:10:00,31.91,31.93,31.84,31.86,32456.0,23.2362,23.2507,23.1852,23.1998,32456.0
2016-05-16 15:15:00,31.87,31.88,31.84,31.86,15730.0,23.207,23.2143,23.1852,23.1998,15730.0
2016-05-16 15:20:00,31.85,31.86,31.82,31.82,26635.0,23.1925,23.1998,23.1706,23.1706,26635.0
2016-05-16 15:25:00,31.82,31.83,31.79,31.8,30763.0,23.1706,23.1779,23.1488,23.1561,30763.0
2016-05-16 15:30:00,31.81,31.81,31.7,31.71,156429.0,23.1634,23.1634,23.0833,23.0905,156429.0
2016-05-16 15:35:00,31.71,31.79,31.71,31.79,52991.0,23.0905,23.1488,23.0905,23.1488,52991.0
2016-05-16 15:40:00,31.78,31.81,31.77,31.79,86927.0,23.1415,23.1634,23.1342,23.1488,86927.0
2016-05-16 15:45:00,31.78,31.79,31.69,31.71,148771.0,23.1415,23.1488,23.076,23.0905,148771.0
2016-05-16 15:50:00,31.71,31.72,31.69,31.71,160863.0,23.0905,23.0978,23.076,23.0905,160863.0
2016-05-16 15:55:00,31.71,31.76,31.7,31.73,220589.0,23.0905,23.1269,23.0833,23.1051,220589.0
2016-05-17 09:30:00,31.74,32.12,31.61,32.12,77755.0,23.1124,23.3891,23.0177,23.3891,77755.0
2016-05-17 09:35:00,32.11,32.15,31.92,31.93,68276.0,23.3818,23.4109,23.2435,23.2507,68276.0
2016-05-17 09:40:00,31.91,31.93,31.8,31.83,41709.0,23.2362,23.2507,23.1561,23.1779,41709.0
2016-05-17 09:45:00,31.83,31.89,31.66,31.85,45226.0,23.1779,23.2216,23.0541,23.1925,45226.0
2016-05-17 09:50:00,31.84,32.16,31.84,32.16,94503.0,23.1852,23.4182,23.1852,23.4182,94503.0
2016-05-17 09:55:00,32.16,32.33,32.1,32.28,63451.0,23.4182,23.542,23.3745,23.5056,63451.0
2016-05-17 10:00:00,32.27,32.28,32.03,32.14,66982.0,23.4983,23.5056,23.3236,23.4037,66982.0
2016-05-17 10:05:00,32.13,32.24,32.06,32.21,48538.0,23.3964,23.4765,23.3454,23.4546,48538.0
2016-05-17 10:10:00,32.21,32.23,32.06,32.12,35981.0,23.4546,23.4692,23.3454,23.3891,35981.0
2016-05-17 10:15:00,32.12,32.15,32.07,32.13,37832.0,23.3891,23.4109,23.3527,23.3964,37832.0
2016-05-17 10:20:00,32.14,32.26,32.14,32.21,52765.0,23.4037,23.491,23.4037,23.4546,52765.0
2016-05-17 10:25:00,32.21,32.3,32.2,32.26,35407.0,23.4546,23.5202,23.4473,23.491,35407.0
2016-05-17 10:30:00,32.27,32.37,32.23,32.34,96860.0,23.4983,23.5711,23.4692,23.5493,96860.0
2016-05-17 10:35:00,32.34,32.4,32.28,32.4,71753.0,23.5493,23.593,23.5056,23.593,71753.0
2016-05-17 10:40:00,32.4,32.5,32.37,32.5,98107.0,23.593,23.6658,23.5711,23.6658,98107.0
2016-05-17 10:45:00,32.5,32.59,32.49,32.51,204326.0,23.6658,23.7313,23.6585,23.6731,204326.0
2016-05-17 10:50:00,32.51,32.66,32.5,32.63,72151.0,23.6731,23.7823,23.6658,23.7605,72151.0
2016-05-17 10:55:00,32.64,32.66,32.56,32.63,87343.0,23.7677,23.7823,23.7095,23.7605,87343.0
2016-05-17 11:00:00,32.63,32.63,32.45,32.48,56401.0,23.7605,23.7605,23.6294,23.6512,56401.0
2016-05-17 11:05:00,32.48,32.53,32.4,32.4,70642.0,23.6512,23.6876,23.593,23.593,70642.0
2016-05-17 11:10:00,32.41,32.41,32.3,32.31,71231.0,23.6003,23.6003,23.5202,23.5274,71231.0
2016-05-17 11:15:00,32.3,32.36,32.24,32.36,59109.0,23.5202,23.5639,23.4765,23.5639,59109.0
2016-05-17 11:20:00,32.36,32.36,32.3,32.31,35066.0,23.5639,23.5639,23.5202,23.5274,35066.0
2016-05-17 11:25:00,32.31,32.32,32.24,32.28,61191.0,23.5274,23.5347,23.4765,23.5056,61191.0
2016-05-17 11:30:00,32.28,32.29,32.23,32.25,39482.0,23.5056,23.5129,23.4692,23.4838,39482.0
2016-05-17 11:35:00,32.25,32.26,32.2,32.21,17006.0,23.4838,23.491,23.4473,23.4546,17006.0
2016-05-17 11:40:00,32.22,32.23,32.12,32.23,53847.0,23.4619,23.4692,23.3891,23.4692,53847.0
2016-05-17 11:45:00,32.25,32.33,32.24,32.29,36350.0,23.4838,23.542,23.4765,23.5129,36350.0
2016-05-17 11:50:00,32.29,32.35,32.29,32.33,63041.0,23.5129,23.5566,23.5129,23.542,63041.0
2016-05-17 11:55:00,32.34,32.36,32.31,32.31,62085.0,23.5493,23.5639,23.5274,23.5274,62085.0
2016-05-17 12:00:00,32.31,32.33,32.26,32.32,57492.0,23.5274,23.542,23.491,23.5347,57492.0
2016-05-17 12:05:00,32.32,32.32,32.23,32.23,23968.0,23.5347,23.5347,23.4692,23.4692,23968.0
2016-05-17 12:10:00,32.23,32.24,32.18,32.2,21076.0,23.4692,23.4765,23.4328,23.4473,21076.0
2016-05-17 12:15:00,32.19,32.2,32.12,32.12,20897.0,23.4401,23.4473,23.3891,23.3891,20897.0
2016-05-17 12:20:00,32.13,32.14,32.09,32.1,23485.0,23.3964,23.4037,23.3672,23.3745,23485.0
2016-05-17 12:25:00,32.1,32.1,32.04,32.05,34142.0,23.3745,23.3745,23.3308,23.3381,34142.0
2016-05-17 12:30:00,32.05,32.06,31.99,32.01,42284.0,23.3381,23.3454,23.2944,23.309,42284.0
2016-05-17 12:35:00,32.01,32.15,32.01,32.15,27180.0,23.309,23.4109,23.309,23.4109,27180.0
2016-05-17 12:40:00,32.14,32.16,32.13,32.13,14182.0,23.4037,23.4182,23.3964,23.3964,14182.0
2016-05-17 12:45:00,32.13,32.13,32.07,32.08,34507.0,23.3964,23.3964,23.3527,23.36,34507.0
2016-05-17 12:50:00,32.08,32.15,32.07,32.15,21689.0,23.36,23.4109,23.3527,23.4109,21689.0
2016-05-17 12:55:00,32.13,32.16,32.11,32.14,27266.0,23.3964,23.4182,23.3818,23.4037,27266.0
2016-05-17 13:00:00,32.14,32.14,32.05,32.05,82370.0,23.4037,23.4037,23.3381,23.3381,82370.0
2016-05-17 13:05:00,32.05,32.1,32.05,32.1,24314.0,23.3381,23.3745,23.3381,23.3745,24314.0
2016-05-17 13:10:00,32.09,32.21,32.09,32.19,35974.0,23.3672,23.4546,23.3672,23.4401,35974.0
2016-05-17 13:15:00,32.19,32.2,32.18,32.19,18211.0,23.4401,23.4473,23.4328,23.4401,18211.0
2016-05-17 13:20:00,32.19,32.2,32.15,32.15,31921.0,23.4401,23.4473,23.4109,23.4109,31921.0
2016-05-17 13:25:00,32.16,32.16,32.12,32.13,28702.0,23.4182,23.4182,23.3891,23.3964,28702.0
2016-05-17 13:30:00,32.13,32.14,32.09,32.1,21030.0,23.3964,23.4037,23.3672,23.3745,21030.0
2016-05-17 13:35:00,32.09,32.1,32.06,32.07,23498.0,23.3672,23.3745,23.3454,23.3527,23498.0
2016-05-17 13:40:00,32.06,32.08,32.06,32.06,18046.0,23.3454,23.36,23.3454,23.3454,18046.0
2016-05-17 13:45:00,32.06,32.06,32.02,32.02,37185.0,23.3454,23.3454,23.3163,23.3163,37185.0
2016-05-17 13:50:00,32.02,32.03,32.01,32.03,17286.0,23.3163,23.3236,23.309,23.3236,17286.0
2016-05-17 13:55:00,32.03,32.06,31.94,31.94,43389.0,23.3236,23.3454,23.258,23.258,43389.0
2016-05-17 14:00:00,31.95,31.96,31.9,31.94,52956.0,23.2653,23.2726,23.2289,23.258,52956.0
2016-05-17 14:05:00,31.94,31.94,31.91,31.93,26847.0,23.258,23.258,23.2362,23.2507,26847.0
2016-05-17 14:10:00,31.93,31.93,31.92,31.93,25413.0,23.2507,23.2507,23.2435,23.2507,25413.0
2016-05-17 14:15:00,31.94,31.94,31.86,31.86,39700.0,23.258,23.258,23.1998,23.1998,39700.0
2016-05-17 14:20:00,31.86,31.86,31.79,31.82,62588.0,23.1998,23.1998,23.1488,23.1706,62588.0
2016-05-17 14:25:00,31.83,31.91,31.77,31.89,95406.0,23.1779,23.2362,23.1342,23.2216,95406.0
2016-05-17 14:30:00,31.88,31.92,31.87,31.89,62186.0,23.2143,23.2435,23.207,23.2216,62186.0
2016-05-17 14:35:00,31.89,31.9,31.85,31.88,31565.0,23.2216,23.2289,23.1925,23.2143,31565.0
2016-05-17 14:40:00,31.88,31.9,31.85,31.9,31658.0,23.2143,23.2289,23.1925,23.2289,31658.0
2016-05-17 14:45:00,31.9,31.9,31.88,31.88,32891.0,23.2289,23.2289,23.2143,23.2143,32891.0
2016-05-17 14:50:00,31.88,31.9,31.85,31.87,20902.0,23.2143,23.2289,23.1925,23.207,20902.0
2016-05-17 14:55:00,31.87,31.9,31.85,31.89,31189.0,23.207,23.2289,23.1925,23.2216,31189.0
2016-05-17 15:00:00,31.89,31.9,31.87,31.88,27014.0,23.2216,23.2289,23.207,23.2143,27014.0
2016-05-17 15:05:00,31.89,31.96,31.88,31.94,41811.0,23.2216,23.2726,23.2143,23.258,41811.0
2016-05-17 15:10:00,31.94,31.94,31.87,31.88,32414.0,23.258,23.258,23.207,23.2143,32414.0
2016-05-17 15:15:00,31.88,31.89,31.85,31.87,24320.0,23.2143,23.2216,23.1925,23.207,24320.0
2016-05-17 15:20:00,31.87,31.88,31.79,31.81,54727.0,23.207,23.2143,23.1488,23.1634,54727.0
2016-05-17 15:25:00,31.8,31.81,31.75,31.77,60931.0,23.1561,23.1634,23.1197,23.1342,60931.0
2016-05-17 15:30:00,31.78,31.81,31.77,31.79,46715.0,23.1415,23.1634,23.1342,23.1488,46715.0
2016-05-17 15:35:00,31.8,31.89,31.79,31.89,53249.0,23.1561,23.2216,23.1488,23.2216,53249.0
2016-05-17 15:40:00,31.89,31.89,31.8,31.81,65719.0,23.2216,23.2216,23.1561,23.1634,65719.0
2016-05-17 15:45:00,31.81,31.9,31.81,31.88,101038.0,23.1634,23.2289,23.1634,23.2143,101038.0
2016-05-17 15:50:00,31.88,31.89,31.83,31.87,99236.0,23.2143,23.2216,23.1779,23.207,99236.0
2016-05-17 15:55:00,31.87,31.89,31.85,31.88,192628.0,23.207,23.2216,23.1925,23.2143,192628.0
2016-05-18 09:30:00,30.88,31.05,30.41,30.49,279499.0,22.4861,22.6099,22.1439,22.2022,279499.0
2016-05-18 09:35:00,30.5,30.9,30.44,30.81,232508.0,22.2094,22.5007,22.1657,22.4352,232508.0
2016-05-18 09:40:00,30.78,30.82,30.62,30.72,197683.0,22.4133,22.4425,22.2968,22.3696,197683.0
2016-05-18 09:45:00,30.71,30.89,30.71,30.86,184275.0,22.3624,22.4934,22.3624,22.4716,184275.0
2016-05-18 09:50:00,30.87,31.05,30.83,31.05,204601.0,22.4789,22.6099,22.4497,22.6099,204601.0
2016-05-18 09:55:00,31.04,31.23,31.04,31.2,180270.0,22.6027,22.741,22.6027,22.7192,180270.0
2016-05-18 10:00:00,31.21,31.22,31.09,31.1,107825.0,22.7264,22.7337,22.6391,22.6463,107825.0
2016-05-18 10:05:00,31.09,31.15,31.03,31.09,119536.0,22.6391,22.6828,22.5954,22.6391,119536.0
2016-05-18 10:10:00,31.09,31.25,31.05,31.18,103179.0,22.6391,22.7556,22.6099,22.7046,103179.0
2016-05-18 10:15:00,31.19,31.22,31.05,31.07,73380.0,22.7119,22.7337,22.6099,22.6245,73380.0
2016-05-18 10:20:00,31.06,31.14,31.05,31.07,85118.0,22.6172,22.6755,22.6099,22.6245,85118.0
2016-05-18 10:25:00,31.06,31.12,31.06,31.07,45093.0,22.6172,22.6609,22.6172,22.6245,45093.0
2016-05-18 10:30:00,31.07,31.07,30.98,31.0,97929.0,22.6245,22.6245,22.559,22.5735,97929.0
2016-05-18 10:35:00,30.99,31.0,30.76,30.77,68498.0,22.5662,22.5735,22.3988,22.406,68498.0
2016-05-18 10:40:00,30.77,30.87,30.76,30.8,53435.0,22.406,22.4789,22.3988,22.4279,53435.0
2016-05-18 10:45:00,30.81,30.89,30.72,30.75,43389.0,22.4352,22.4934,22.3696,22.3915,43389.0
2016-05-18 10:50:00,30.72,30.79,30.6,30.62,64701.0,22.3696,22.4206,22.2823,22.2968,64701.0
2016-05-18 10:55:00,30.61,30.62,30.53,30.53,102789.0,22.2895,22.2968,22.2313,22.2313,102789.0
2016-05-18 11:00:00,30.55,30.65,30.5,30.52,68805.0,22.2458,22.3187,22.2094,22.224,68805.0
2016-05-18 11:05:00,30.52,30.63,30.52,30.56,44442.0,22.224,22.3041,22.224,22.2531,44442.0
2016-05-18 11:10:00,30.56,30.63,30.53,30.55,70364.0,22.2531,22.3041,22.2313,22.2458,70364.0
2016-05-18 11:15:00,30.55,30.56,30.45,30.54,153856.0,22.2458,22.2531,22.173,22.2386,153856.0
2016-05-18 11:20:00,30.54,30.56,30.35,30.37,132447.0,22.2386,22.2531,22.1002,22.1148,132447.0
2016-05-18 11:25:00,30.36,30.57,30.35,30.56,109589.0,22.1075,22.2604,22.1002,22.2531,109589.0
2016-05-18 11:30:00,30.57,30.6,30.5,30.51,50224.0,22.2604,22.2823,22.2094,22.2167,50224.0
2016-05-18 11:35:00,30.51,30.58,30.48,30.49,98459.0,22.2167,22.2677,22.1949,22.2022,98459.0
2016-05-18 11:40:00,30.48,30.67,30.42,30.66,221358.0,22.1949,22.3332,22.1512,22.3259,221358.0
2016-05-18 11:45:00,30.66,30.85,30.65,30.82,159599.0,22.3259,22.4643,22.3187,22.4425,159599.0
2016-05-18 11:50:00,30.83,30.93,30.82,30.91,87469.0,22.4497,22.5226,22.4425,22.508,87469.0
2016-05-18 11:55:00,30.91,31.02,30.86,30.9,98214.0,22.508,22.5881,22.4716,22.5007,98214.0
2016-05-18 12:00:00,30.89,30.9,30.69,30.78,48924.0,22.4934,22.5007,22.3478,22.4133,48924.0
2016-05-18 12:05:00,30.77,30.84,30.73,30.82,57362.0,22.406,22.457,22.3769,22.4425,57362.0
2016-05-18 12:10:00,30.82,30.83,30.72,30.73,31001.0,22.4425,22.4497,22.3696,22.3769,31001.0
2016-05-18 12:15:00,30.73,30.75,30.47,30.61,147204.0,22.3769,22.3915,22.1876,22.2895,147204.0
2016-05-18 12:20:00,30.62,30.69,30.54,30.55,119225.0,22.2968,22.3478,22.2386,22.2458,119225.0
2016-05-18 12:25:00,30.55,30.56,30.43,30.43,64141.0,22.2458,22.2531,22.1585,22.1585,64141.0
2016-05-18 12:30:00,30.44,30.67,30.43,30.64,167767.0,22.1657,22.3332,22.1585,22.3114,167767.0
2016-05-18 12:35:00,30.64,30.64,30.55,30.6,32417.0,22.3114,22.3114,22.2458,22.2823,32417.0
2016-05-18 12:40:00,30.6,30.68,30.57,30.66,44880.0,22.2823,22.3405,22.2604,22.3259,44880.0
2016-05-18 12:45:00,30.67,30.81,30.66,30.79,31412.0,22.3332,22.4352,22.3259,22.4206,31412.0
2016-05-18 12:50:00,30.79,30.79,30.7,30.74,30590.0,22.4206,22.4206,22.3551,22.3842,30590.0
2016-05-18 12:55:00,30.75,30.81,30.73,30.78,35508.0,22.3915,22.4352,22.3769,22.4133,35508.0
2016-05-18 13:00:00,30.78,30.87,30.76,30.79,40738.0,22.4133,22.4789,22.3988,22.4206,40738.0
2016-05-18 13:05:00,30.79,30.89,30.78,30.86,30795.0,22.4206,22.4934,22.4133,22.4716,30795.0
2016-05-18 13:10:00,30.86,30.88,30.82,30.84,38077.0,22.4716,22.4861,22.4425,22.457,38077.0
2016-05-18 13:15:00,30.85,30.85,30.8,30.8,25795.0,22.4643,22.4643,22.4279,22.4279,25795.0
2016-05-18 13:20:00,30.8,31.06,30.8,31.06,96327.0,22.4279,22.6172,22.4279,22.6172,96327.0
2016-05-18 13:25:00,31.06,31.06,30.87,30.87,45250.0,22.6172,22.6172,22.4789,22.4789,45250.0
2016-05-18 13:30:00,30.86,30.94,30.84,30.91,35262.0,22.4716,22.5298,22.457,22.508,35262.0
2016-05-18 13:35:00,30.93,30.93,30.84,30.86,38818.0,22.5226,22.5226,22.457,22.4716,38818.0
2016-05-18 13:40:00,30.86,30.88,30.77,30.8,53974.0,22.4716,22.4861,22.406,22.4279,53974.0
2016-05-18 13:45:00,30.8,30.95,30.79,30.91,43512.0,22.4279,22.5371,22.4206,22.508,43512.0
2016-05-18 13:50:00,30.89,30.99,30.85,30.86,74249.0,22.4934,22.5662,22.4643,22.4716,74249.0
2016-05-18 13:55:00,30.86,30.87,30.73,30.75,62263.0,22.4716,22.4789,22.3769,22.3915,62263.0
2016-05-18 14:00:00,30.74,30.74,30.57,30.62,105559.0,22.3842,22.3842,22.2604,22.2968,105559.0
2016-05-18 14:05:00,30.61,30.78,30.51,30.78,82453.0,22.2895,22.4133,22.2167,22.4133,82453.0
2016-05-18 14:10:00,30.76,30.76,30.64,30.7,46054.0,22.3988,22.3988,22.3114,22.3551,46054.0
2016-05-18 14:15:00,30.69,30.79,30.63,30.79,44672.0,22.3478,22.4206,22.3041,22.4206,44672.0
2016-05-18 14:20:00,30.78,30.78,30.66,30.76,43522.0,22.4133,22.4133,22.3259,22.3988,43522.0
2016-05-18 14:25:00,30.76,30.76,30.63,30.65,53207.0,22.3988,22.3988,22.3041,22.3187,53207.0
2016-05-18 14:30:00,30.65,30.66,30.56,30.62,28284.0,22.3187,22.3259,22.2531,22.2968,28284.0
2016-05-18 14:35:00,30.62,30.67,30.6,30.66,31810.0,22.2968,22.3332,22.2823,22.3259,31810.0
2016-05-18 14:40:00,30.66,30.75,30.64,30.7,37571.0,22.3259,22.3915,22.3114,22.3551,37571.0
2016-05-18 14:45:00,30.69,30.78,30.65,30.77,34959.0,22.3478,22.4133,22.3187,22.406,34959.0
2016-05-18 14:50:00,30.78,30.84,30.77,30.8,28346.0,22.4133,22.457,22.406,22.4279,28346.0
2016-05-18 14:55:00,30.81,30.87,30.79,30.87,43036.0,22.4352,22.4789,22.4206,22.4789,43036.0
2016-05-18 15:00:00,30.87,30.94,30.85,30.9,36255.0,22.4789,22.5298,22.4643,22.5007,36255.0
2016-05-18 15:05:00,30.9,30.94,30.86,30.9,125352.0,22.5007,22.5298,22.4716,22.5007,125352.0
2016-05-18 15:10:00,30.91,30.92,30.83,30.87,48755.0,22.508,22.5153,22.4497,22.4789,48755.0
2016-05-18 15:15:00,30.87,30.87,30.79,30.81,39200.0,22.4789,22.4789,22.4206,22.4352,39200.0
2016-05-18 15:20:00,30.82,30.83,30.74,30.75,47030.0,22.4425,22.4497,22.3842,22.3915,47030.0
2016-05-18 15:25:00,30.75,30.79,30.63,30.65,79924.0,22.3915,22.4206,22.3041,22.3187,79924.0
2016-05-18 15:30:00,30.66,30.77,30.66,30.75,81033.0,22.3259,22.406,22.3259,22.3915,81033.0
2016-05-18 15:35:00,30.75,30.77,30.63,30.66,65369.0,22.3915,22.406,22.3041,22.3259,65369.0
2016-05-18 15:40:00,30.66,30.76,30.65,30.72,85925.0,22.3259,22.3988,22.3187,22.3696,85925.0
2016-05-18 15:45:00,30.73,30.79,30.72,30.78,112696.0,22.3769,22.4206,22.3696,22.4133,112696.0
2016-05-18 15:50:00,30.77,30.8,30.72,30.74,133323.0,22.406,22.4279,22.3696,22.3842,133323.0
2016-05-18 15:55:00,30.75,30.76,30.7,30.76,371775.0,22.3915,22.3988,22.3551,22.3988,371775.0
2016-05-19 09:30:00,30.8,30.96,30.76,30.95,69446.0,22.4279,22.5444,22.3988,22.5371,69446.0
2016-05-19 09:35:00,30.97,31.08,30.95,31.0,105071.0,22.5517,22.6318,22.5371,22.5735,105071.0
2016-05-19 09:40:00,31.01,31.18,30.99,31.11,71378.0,22.5808,22.7046,22.5662,22.6536,71378.0
2016-05-19 09:45:00,31.1,31.26,31.05,31.26,71780.0,22.6463,22.7629,22.6099,22.7629,71780.0
2016-05-19 09:50:00,31.26,31.3,31.17,31.25,104451.0,22.7629,22.792,22.6973,22.7556,104451.0
2016-05-19 09:55:00,31.25,31.29,31.15,31.19,211733.0,22.7556,22.7847,22.6828,22.7119,211733.0
2016-05-19 10:00:00,31.2,31.36,31.18,31.32,66933.0,22.7192,22.8357,22.7046,22.8065,66933.0
2016-05-19 10:05:00,31.33,31.46,31.33,31.41,101330.0,22.8138,22.9085,22.8138,22.8721,101330.0
2016-05-19 10:10:00,31.42,31.44,31.2,31.24,139536.0,22.8794,22.8939,22.7192,22.7483,139536.0
2016-05-19 10:15:00,31.24,31.35,31.22,31.32,55635.0,22.7483,22.8284,22.7337,22.8065,55635.0
2016-05-19 10:20:00,31.32,31.38,31.22,31.38,103488.0,22.8065,22.8502,22.7337,22.8502,103488.0
2016-05-19 10:25:00,31.38,31.51,31.37,31.48,48363.0,22.8502,22.9449,22.843,22.9231,48363.0
2016-05-19 10:30:00,31.47,31.51,31.43,31.48,28354.0,22.9158,22.9449,22.8866,22.9231,28354.0
2016-05-19 10:35:00,31.49,31.49,31.32,31.37,32600.0,22.9303,22.9303,22.8065,22.843,32600.0
2016-05-19 10:40:00,31.36,31.43,31.33,31.42,19389.0,22.8357,22.8866,22.8138,22.8794,19389.0
2016-05-19 10:45:00,31.42,31.42,31.37,31.41,12829.0,22.8794,22.8794,22.843,22.8721,12829.0
2016-05-19 10:50:00,31.41,31.41,31.33,31.36,23227.0,22.8721,22.8721,22.8138,22.8357,23227.0
2016-05-19 10:55:00,31.37,31.4,31.36,31.39,29445.0,22.843,22.8648,22.8357,22.8575,29445.0
2016-05-19 11:00:00,31.39,31.4,31.32,31.37,31658.0,22.8575,22.8648,22.8065,22.843,31658.0
2016-05-19 11:05:00,31.36,31.42,31.36,31.41,49358.0,22.8357,22.8794,22.8357,22.8721,49358.0
2016-05-19 11:10:00,31.41,31.44,31.39,31.39,91510.0,22.8721,22.8939,22.8575,22.8575,91510.0
2016-05-19 11:15:00,31.4,31.48,31.4,31.43,32943.0,22.8648,22.9231,22.8648,22.8866,32943.0
2016-05-19 11:20:00,31.42,31.43,31.38,31.41,32564.0,22.8794,22.8866,22.8502,22.8721,32564.0
2016-05-19 11:25:00,31.4,31.43,31.37,31.4,28842.0,22.8648,22.8866,22.843,22.8648,28842.0
2016-05-19 11:30:00,31.39,31.42,31.36,31.37,27424.0,22.8575,22.8794,22.8357,22.843,27424.0
2016-05-19 11:35:00,31.37,31.37,31.22,31.23,63344.0,22.843,22.843,22.7337,22.741,63344.0
2016-05-19 11:40:00,31.21,31.24,31.18,31.2,27117.0,22.7264,22.7483,22.7046,22.7192,27117.0
2016-05-19 11:45:00,31.19,31.19,31.12,31.12,71622.0,22.7119,22.7119,22.6609,22.6609,71622.0
2016-05-19 11:50:00,31.12,31.14,31.07,31.1,86614.0,22.6609,22.6755,22.6245,22.6463,86614.0
2016-05-19 11:55:00,31.1,31.24,31.1,31.22,56221.0,22.6463,22.7483,22.6463,22.7337,56221.0
2016-05-19 12:00:00,31.21,31.22,31.13,31.17,41234.0,22.7264,22.7337,22.6682,22.6973,41234.0
2016-05-19 12:05:00,31.16,31.33,31.15,31.31,94324.0,22.69,22.8138,22.6828,22.7993,94324.0
2016-05-19 12:10:00,31.3,31.32,31.29,31.32,24829.0,22.792,22.8065,22.7847,22.8065,24829.0
2016-05-19 12:15:00,31.32,31.33,31.24,31.27,23918.0,22.8065,22.8138,22.7483,22.7701,23918.0
2016-05-19 12:20:00,31.27,31.32,31.23,31.29,35303.0,22.7701,22.8065,22.741,22.7847,35303.0
2016-05-19 12:25:00,31.3,31.31,31.23,31.24,15056.0,22.792,22.7993,22.741,22.7483,15056.0
2016-05-19 12:30:00,31.23,31.23,31.16,31.16,25621.0,22.741,22.741,22.69,22.69,25621.0
2016-05-19 12:35:00,31.16,31.23,31.16,31.22,12696.0,22.69,22.741,22.69,22.7337,12696.0
2016-05-19 12:40:00,31.23,31.23,31.16,31.2,15044.0,22.741,22.741,22.69,22.7192,15044.0
2016-05-19 12:45:00,31.2,31.2,31.09,31.11,62840.0,22.7192,22.7192,22.6391,22.6536,62840.0
2016-05-19 12:50:00,31.11,31.14,31.07,31.13,19290.0,22.6536,22.6755,22.6245,22.6682,19290.0
2016-05-19 12:55:00,31.13,31.22,31.12,31.21,30695.0,22.6682,22.7337,22.6609,22.7264,30695.0
2016-05-19 13:00:00,31.22,31.24,31.19,31.23,33001.0,22.7337,22.7483,22.7119,22.741,33001.0
2016-05-19 13:05:00,31.23,31.23,31.15,31.18,20464.0,22.741,22.741,22.6828,22.7046,20464.0
2016-05-19 13:10:00,31.19,31.27,31.18,31.24,25280.0,22.7119,22.7701,22.7046,22.7483,25280.0
2016-05-19 13:15:00,31.24,31.26,31.23,31.24,13100.0,22.7483,22.7629,22.741,22.7483,13100.0
2016-05-19 13:20:00,31.25,31.27,31.22,31.24,24431.0,22.7556,22.7701,22.7337,22.7483,24431.0
2016-05-19 13:25:00,31.24,31.26,31.23,31.25,21389.0,22.7483,22.7629,22.741,22.7556,21389.0
2016-05-19 13:30:00,31.25,31.28,31.2,31.28,41193.0,22.7556,22.7774,22.7192,22.7774,41193.0
2016-05-19 13:35:00,31.28,31.33,31.26,31.26,40950.0,22.7774,22.8138,22.7629,22.7629,40950.0
2016-05-19 13:40:00,31.26,31.3,31.25,31.26,34248.0,22.7629,22.792,22.7556,22.7629,34248.0
2016-05-19 13:45:00,31.26,31.28,31.22,31.27,35336.0,22.7629,22.7774,22.7337,22.7701,35336.0
2016-05-19 13:50:00,31.27,31.35,31.26,31.33,36810.0,22.7701,22.8284,22.7629,22.8138,36810.0
2016-05-19 13:55:00,31.32,31.39,31.31,31.36,42955.0,22.8065,22.8575,22.7993,22.8357,42955.0
2016-05-19 14:00:00,31.36,31.36,31.3,31.3,39271.0,22.8357,22.8357,22.792,22.792,39271.0
2016-05-19 14:05:00,31.31,31.33,31.3,31.33,13173.0,22.7993,22.8138,22.792,22.8138,13173.0
2016-05-19 14:10:00,31.33,31.34,31.31,31.33,31135.0,22.8138,22.8211,22.7993,22.8138,31135.0
2016-05-19 14:15:00,31.32,31.34,31.29,31.3,42032.0,22.8065,22.8211,22.7847,22.792,42032.0
2016-05-19 14:20:00,31.31,31.31,31.27,31.28,23451.0,22.7993,22.7993,22.7701,22.7774,23451.0
2016-05-19 14:25:00,31.29,31.32,31.27,31.32,54991.0,22.7847,22.8065,22.7701,22.8065,54991.0
2016-05-19 14:30:00,31.31,31.31,31.26,31.27,20958.0,22.7993,22.7993,22.7629,22.7701,20958.0
2016-05-19 14:35:00,31.27,31.28,31.23,31.25,38412.0,22.7701,22.7774,22.741,22.7556,38412.0
2016-05-19 14:40:00,31.24,31.26,31.22,31.25,32102.0,22.7483,22.7629,22.7337,22.7556,32102.0
2016-05-19 14:45:00,31.25,31.26,31.21,31.23,28936.0,22.7556,22.7629,22.7264,22.741,28936.0
2016-05-19 14:50:00,31.23,31.24,31.2,31.23,34453.0,22.741,22.7483,22.7192,22.741,34453.0
2016-05-19 14:55:00,31.23,31.24,31.18,31.19,47042.0,22.741,22.7483,22.7046,22.7119,47042.0
2016-05-19 15:00:00,31.18,31.27,31.18,31.26,57282.0,22.7046,22.7701,22.7046,22.7629,57282.0
2016-05-19 15:05:00,31.26,31.37,31.25,31.35,64361.0,22.7629,22.843,22.7556,22.8284,64361.0
2016-05-19 15:10:00,31.36,31.47,31.35,31.45,100200.0,22.8357,22.9158,22.8284,22.9012,100200.0
2016-05-19 15:15:00,31.46,31.46,31.41,31.42,51825.0,22.9085,22.9085,22.8721,22.8794,51825.0
2016-05-19 15:20:00,31.43,31.48,31.4,31.45,48518.0,22.8866,22.9231,22.8648,22.9012,48518.0
2016-05-19 15:25:00,31.45,31.49,31.42,31.49,96062.0,22.9012,22.9303,22.8794,22.9303,96062.0
2016-05-19 15:30:00,31.48,31.49,31.41,31.41,84365.0,22.9231,22.9303,22.8721,22.8721,84365.0
2016-05-19 15:35:00,31.41,31.47,31.41,31.47,102164.0,22.8721,22.9158,22.8721,22.9158,102164.0
2016-05-19 15:40:00,31.47,31.54,31.46,31.5,74673.0,22.9158,22.9667,22.9085,22.9376,74673.0
2016-05-19 15:45:00,31.5,31.56,31.49,31.55,73830.0,22.9376,22.9813,22.9303,22.974,73830.0
2016-05-19 15:50:00,31.54,31.55,31.5,31.53,109561.0,22.9667,22.974,22.9376,22.9595,109561.0
2016-05-19 15:55:00,31.53,31.54,31.5,31.53,314483.0,22.9595,22.9667,22.9376,22.9595,314483.0
2016-05-20 09:30:00,31.5,31.84,31.5,31.74,146587.0,22.9376,23.1852,22.9376,23.1124,146587.0
2016-05-20 09:35:00,31.75,31.99,31.7,31.94,101482.0,23.1197,23.2944,23.0833,23.258,101482.0
2016-05-20 09:40:00,31.92,31.99,31.85,31.85,107843.0,23.2435,23.2944,23.1925,23.1925,107843.0
2016-05-20 09:45:00,31.85,31.88,31.76,31.82,55778.0,23.1925,23.2143,23.1269,23.1706,55778.0
2016-05-20 09:50:00,31.83,32.0,31.82,31.98,67876.0,23.1779,23.3017,23.1706,23.2871,67876.0
2016-05-20 09:55:00,31.98,32.01,31.9,31.99,76732.0,23.2871,23.309,23.2289,23.2944,76732.0
2016-05-20 10:00:00,31.98,32.05,31.95,32.02,96459.0,23.2871,23.3381,23.2653,23.3163,96459.0
2016-05-20 10:05:00,32.02,32.04,31.93,31.93,45051.0,23.3163,23.3308,23.2507,23.2507,45051.0
2016-05-20 10:10:00,31.92,31.98,31.91,31.93,29448.0,23.2435,23.2871,23.2362,23.2507,29448.0
2016-05-20 10:15:00,31.93,32.03,31.89,31.99,162096.0,23.2507,23.3236,23.2216,23.2944,162096.0
2016-05-20 10:20:00,31.99,32.07,31.97,32.05,190823.0,23.2944,23.3527,23.2799,23.3381,190823.0
2016-05-20 10:25:00,32.05,32.08,31.95,32.01,56604.0,23.3381,23.36,23.2653,23.309,56604.0
2016-05-20 10:30:00,32.01,32.03,31.92,31.95,77641.0,23.309,23.3236,23.2435,23.2653,77641.0
2016-05-20 10:35:00,31.96,32.07,31.96,32.07,42062.0,23.2726,23.3527,23.2726,23.3527,42062.0
2016-05-20 10:40:00,32.07,32.15,32.06,32.12,48695.0,23.3527,23.4109,23.3454,23.3891,48695.0
2016-05-20 10:45:00,32.12,32.2,32.12,32.17,41750.0,23.3891,23.4473,23.3891,23.4255,41750.0
2016-05-20 10:50:00,32.17,32.18,32.08,32.11,36893.0,23.4255,23.4328,23.36,23.3818,36893.0
2016-05-20 10:55:00,32.12,32.17,32.09,32.15,70352.0,23.3891,23.4255,23.3672,23.4109,70352.0
2016-05-20 11:00:00,32.14,32.19,32.12,32.13,39074.0,23.4037,23.4401,23.3891,23.3964,39074.0
2016-05-20 11:05:00,32.13,32.13,32.02,32.02,40634.0,23.3964,23.3964,23.3163,23.3163,40634.0
2016-05-20 11:10:00,32.03,32.04,31.98,32.04,33327.0,23.3236,23.3308,23.2871,23.3308,33327.0
2016-05-20 11:15:00,32.03,32.07,32.0,32.07,27625.0,23.3236,23.3527,23.3017,23.3527,27625.0
2016-05-20 11:20:00,32.07,32.11,32.04,32.05,27899.0,23.3527,23.3818,23.3308,23.3381,27899.0
2016-05-20 11:25:00,32.04,32.1,32.02,32.08,24324.0,23.3308,23.3745,23.3163,23.36,24324.0
2016-05-20 11:30:00,32.08,32.12,32.05,32.09,31734.0,23.36,23.3891,23.3381,23.3672,31734.0
2016-05-20 11:35:00,32.09,32.16,32.07,32.14,158127.0,23.3672,23.4182,23.3527,23.4037,158127.0
2016-05-20 11:40:00,32.15,32.25,32.15,32.21,52509.0,23.4109,23.4838,23.4109,23.4546,52509.0
2016-05-20 11:45:00,32.21,32.23,32.13,32.16,73980.0,23.4546,23.4692,23.3964,23.4182,73980.0
2016-05-20 11:50:00,32.17,32.17,32.06,32.12,42503.0,23.4255,23.4255,23.3454,23.3891,42503.0
2016-05-20 11:55:00,32.12,32.18,32.1,32.18,20855.0,23.3891,23.4328,23.3745,23.4328,20855.0
2016-05-20 12:00:00,32.18,32.2,32.12,32.16,31667.0,23.4328,23.4473,23.3891,23.4182,31667.0
2016-05-20 12:05:00,32.17,32.19,32.14,32.15,32799.0,23.4255,23.4401,23.4037,23.4109,32799.0
2016-05-20 12:10:00,32.14,32.17,32.13,32.14,13507.0,23.4037,23.4255,23.3964,23.4037,13507.0
2016-05-20 12:15:00,32.14,32.16,32.11,32.14,13547.0,23.4037,23.4182,23.3818,23.4037,13547.0
2016-05-20 12:20:00,32.14,32.2,32.13,32.19,14562.0,23.4037,23.4473,23.3964,23.4401,14562.0
2016-05-20 12:25:00,32.2,32.25,32.16,32.25,39368.0,23.4473,23.4838,23.4182,23.4838,39368.0
2016-05-20 12:30:00,32.24,32.25,32.18,32.23,25450.0,23.4765,23.4838,23.4328,23.4692,25450.0
2016-05-20 12:35:00,32.23,32.28,32.2,32.27,72683.0,23.4692,23.5056,23.4473,23.4983,72683.0
2016-05-20 12:40:00,32.27,32.4,32.26,32.35,67190.0,23.4983,23.593,23.491,23.5566,67190.0
2016-05-20 12:45:00,32.35,32.41,32.34,32.41,34036.0,23.5566,23.6003,23.5493,23.6003,34036.0
2016-05-20 12:50:00,32.41,32.41,32.33,32.36,20421.0,23.6003,23.6003,23.542,23.5639,20421.0
2016-05-20 12:55:00,32.37,32.39,32.35,32.37,24049.0,23.5711,23.5857,23.5566,23.5711,24049.0
2016-05-20 13:00:00,32.37,32.4,32.33,32.36,42608.0,23.5711,23.593,23.542,23.5639,42608.0
2016-05-20 13:05:00,32.35,32.35,32.29,32.32,33086.0,23.5566,23.5566,23.5129,23.5347,33086.0
2016-05-20 13:10:00,32.32,32.32,32.21,32.24,34589.0,23.5347,23.5347,23.4546,23.4765,34589.0
2016-05-20 13:15:00,32.25,32.29,32.19,32.28,32393.0,23.4838,23.5129,23.4401,23.5056,32393.0
2016-05-20 13:20:00,32.28,32.33,32.25,32.27,18189.0,23.5056,23.542,23.4838,23.4983,18189.0
2016-05-20 13:25:00,32.27,32.3,32.24,32.3,23651.0,23.4983,23.5202,23.4765,23.5202,23651.0
2016-05-20 13:30:00,32.29,32.29,32.16,32.16,29311.0,23.5129,23.5129,23.4182,23.4182,29311.0
2016-05-20 13:35:00,32.16,32.19,32.1,32.16,61790.0,23.4182,23.4401,23.3745,23.4182,61790.0
2016-05-20 13:40:00,32.16,32.21,32.16,32.17,12829.0,23.4182,23.4546,23.4182,23.4255,12829.0
2016-05-20 13:45:00,32.17,32.2,32.15,32.15,20516.0,23.4255,23.4473,23.4109,23.4109,20516.0
2016-05-20 13:50:00,32.15,32.16,32.11,32.13,13600.0,23.4109,23.4182,23.3818,23.3964,13600.0
2016-05-20 13:55:00,32.13,32.18,32.12,32.13,27246.0,23.3964,23.4328,23.3891,23.3964,27246.0
2016-05-20 14:00:00,32.13,32.15,32.08,32.14,70627.0,23.3964,23.4109,23.36,23.4037,70627.0
2016-05-20 14:05:00,32.13,32.18,32.12,32.16,40125.0,23.3964,23.4328,23.3891,23.4182,40125.0
2016-05-20 14:10:00,32.16,32.2,32.15,32.17,22741.0,23.4182,23.4473,23.4109,23.4255,22741.0
2016-05-20 14:15:00,32.16,32.24,32.16,32.22,61956.0,23.4182,23.4765,23.4182,23.4619,61956.0
2016-05-20 14:20:00,32.21,32.3,32.2,32.29,22771.0,23.4546,23.5202,23.4473,23.5129,22771.0
2016-05-20 14:25:00,32.29,32.32,32.27,32.28,42101.0,23.5129,23.5347,23.4983,23.5056,42101.0
2016-05-20 14:30:00,32.27,32.36,32.27,32.34,53515.0,23.4983,23.5639,23.4983,23.5493,53515.0
2016-05-20 14:35:00,32.34,32.34,32.3,32.33,44876.0,23.5493,23.5493,23.5202,23.542,44876.0
2016-05-20 14:40:00,32.33,32.4,32.32,32.34,50815.0,23.542,23.593,23.5347,23.5493,50815.0
2016-05-20 14:45:00,32.34,32.36,32.32,32.35,26103.0,23.5493,23.5639,23.5347,23.5566,26103.0
2016-05-20 14:50:00,32.35,32.39,32.32,32.32,34441.0,23.5566,23.5857,23.5347,23.5347,34441.0
2016-05-20 14:55:00,32.32,32.38,32.31,32.36,43888.0,23.5347,23.5784,23.5274,23.5639,43888.0
2016-05-20 15:00:00,32.37,32.38,32.27,32.29,19714.0,23.5711,23.5784,23.4983,23.5129,19714.0
2016-05-20 15:05:00,32.29,32.29,32.25,32.29,35863.0,23.5129,23.5129,23.4838,23.5129,35863.0
2016-05-20 15:10:00,32.29,32.29,32.25,32.28,41345.0,23.5129,23.5129,23.4838,23.5056,41345.0
2016-05-20 15:15:00,32.27,32.28,32.24,32.27,19040.0,23.4983,23.5056,23.4765,23.4983,19040.0
2016-05-20 15:20:00,32.27,32.28,32.22,32.23,32896.0,23.4983,23.5056,23.4619,23.4692,32896.0
2016-05-20 15:25:00,32.23,32.26,32.22,32.24,37950.0,23.4692,23.491,23.4619,23.4765,37950.0
2016-05-20 15:30:00,32.23,32.31,32.22,32.3,98350.0,23.4692,23.5274,23.4619,23.5202,98350.0
2016-05-20 15:35:00,32.3,32.32,32.27,32.31,43324.0,23.5202,23.5347,23.4983,23.5274,43324.0
2016-05-20 15:40:00,32.31,32.34,32.3,32.3,44671.0,23.5274,23.5493,23.5202,23.5202,44671.0
2016-05-20 15:45:00,32.3,32.32,32.27,32.28,71912.0,23.5202,23.5347,23.4983,23.5056,71912.0
2016-05-20 15:50:00,32.28,32.35,32.28,32.34,100305.0,23.5056,23.5566,23.5056,23.5493,100305.0
2016-05-20 15:55:00,32.33,32.36,32.32,32.34,441888.0,23.542,23.5639,23.5347,23.5493,441888.0
2016-05-23 09:30:00,32.56,32.78,32.51,32.77,251165.0,23.7095,23.8697,23.6731,23.8624,251165.0
2016-05-23 09:35:00,32.78,33.19,32.72,33.09,337924.0,23.8697,24.1682,23.826,24.0954,337924.0
2016-05-23 09:40:00,33.14,33.16,32.86,32.96,250305.0,24.1318,24.1464,23.9279,24.0008,250305.0
2016-05-23 09:45:00,32.97,33.0,32.8,32.86,113178.0,24.008,24.0299,23.8842,23.9279,113178.0
2016-05-23 09:50:00,32.86,32.86,32.68,32.78,114769.0,23.9279,23.9279,23.7969,23.8697,114769.0
2016-05-23 09:55:00,32.79,32.81,32.57,32.62,134948.0,23.877,23.8915,23.7168,23.7532,134948.0
2016-05-23 10:00:00,32.62,32.85,32.62,32.71,409836.0,23.7532,23.9207,23.7532,23.8187,409836.0
2016-05-23 10:05:00,32.71,32.71,32.36,32.45,163361.0,23.8187,23.8187,23.5639,23.6294,163361.0
2016-05-23 10:10:00,32.45,32.58,32.42,32.53,71300.0,23.6294,23.7241,23.6075,23.6876,71300.0
2016-05-23 10:15:00,32.53,32.64,32.48,32.62,96009.0,23.6876,23.7677,23.6512,23.7532,96009.0
2016-05-23 10:20:00,32.63,32.71,32.58,32.64,111966.0,23.7605,23.8187,23.7241,23.7677,111966.0
2016-05-23 10:25:00,32.64,32.64,32.54,32.54,285217.0,23.7677,23.7677,23.6949,23.6949,285217.0
2016-05-23 10:30:00,32.53,32.55,32.44,32.49,103436.0,23.6876,23.7022,23.6221,23.6585,103436.0
2016-05-23 10:35:00,32.49,32.56,32.48,32.52,84127.0,23.6585,23.7095,23.6512,23.6804,84127.0
2016-05-23 10:40:00,32.52,32.63,32.5,32.58,75911.0,23.6804,23.7605,23.6658,23.7241,75911.0
2016-05-23 10:45:00,32.58,32.6,32.54,32.54,93726.0,23.7241,23.7386,23.6949,23.6949,93726.0
2016-05-23 10:50:00,32.54,32.64,32.52,32.64,253225.0,23.6949,23.7677,23.6804,23.7677,253225.0
2016-05-23 10:55:00,32.63,32.92,32.63,32.9,161124.0,23.7605,23.9716,23.7605,23.9571,161124.0
2016-05-23 11:00:00,32.9,32.9,32.77,32.84,109922.0,23.9571,23.9571,23.8624,23.9134,109922.0
2016-05-23 11:05:00,32.84,32.85,32.72,32.77,104141.0,23.9134,23.9207,23.826,23.8624,104141.0
2016-05-23 11:10:00,32.78,32.84,32.76,32.81,62630.0,23.8697,23.9134,23.8551,23.8915,62630.0
2016-05-23 11:15:00,32.8,32.86,32.79,32.85,57779.0,23.8842,23.9279,23.877,23.9207,57779.0
2016-05-23 11:20:00,32.85,32.88,32.8,32.86,364670.0,23.9207,23.9425,23.8842,23.9279,364670.0
2016-05-23 11:25:00,32.86,32.93,32.78,32.87,74337.0,23.9279,23.9789,23.8697,23.9352,74337.0
2016-05-23 11:30:00,32.88,32.92,32.85,32.88,78337.0,23.9425,23.9716,23.9207,23.9425,78337.0
2016-05-23 11:35:00,32.88,32.97,32.86,32.96,109604.0,23.9425,24.008,23.9279,24.0008,109604.0
2016-05-23 11:40:00,32.96,33.02,32.89,32.91,107123.0,24.0008,24.0444,23.9498,23.9643,107123.0
2016-05-23 11:45:00,32.91,33.05,32.9,33.03,62252.0,23.9643,24.0663,23.9571,24.0517,62252.0
2016-05-23 11:50:00,33.04,33.06,32.95,32.96,73703.0,24.059,24.0736,23.9935,24.0008,73703.0
2016-05-23 11:55:00,32.96,33.09,32.95,33.09,50834.0,24.0008,24.0954,23.9935,24.0954,50834.0
2016-05-23 12:00:00,33.09,33.09,33.02,33.02,50600.0,24.0954,24.0954,24.0444,24.0444,50600.0
2016-05-23 12:05:00,33.02,33.05,33.01,33.03,36659.0,24.0444,24.0663,24.0372,24.0517,36659.0
2016-05-23 12:10:00,33.04,33.1,33.03,33.08,42048.0,24.059,24.1027,24.0517,24.0881,42048.0
2016-05-23 12:15:00,33.08,33.13,33.07,33.11,34442.0,24.0881,24.1245,24.0809,24.11,34442.0
2016-05-23 12:20:00,33.11,33.2,33.11,33.19,105870.0,24.11,24.1755,24.11,24.1682,105870.0
2016-05-23 12:25:00,33.19,33.22,33.16,33.2,88258.0,24.1682,24.1901,24.1464,24.1755,88258.0
2016-05-23 12:30:00,33.2,33.2,33.06,33.09,70563.0,24.1755,24.1755,24.0736,24.0954,70563.0
2016-05-23 12:35:00,33.09,33.1,33.05,33.05,24831.0,24.0954,24.1027,24.0663,24.0663,24831.0
2016-05-23 12:40:00,33.05,33.11,33.03,33.06,42803.0,24.0663,24.11,24.0517,24.0736,42803.0
2016-05-23 12:45:00,33.07,33.07,32.98,32.99,60365.0,24.0809,24.0809,24.0153,24.0226,60365.0
2016-05-23 12:50:00,32.99,33.12,32.98,33.1,57151.0,24.0226,24.1173,24.0153,24.1027,57151.0
2016-05-23 12:55:00,33.09,33.1,33.06,33.09,44312.0,24.0954,24.1027,24.0736,24.0954,44312.0
2016-05-23 13:00:00,33.08,33.12,33.06,33.12,35134.0,24.0881,24.1173,24.0736,24.1173,35134.0
2016-05-23 13:05:00,33.11,33.17,33.1,33.12,56393.0,24.11,24.1537,24.1027,24.1173,56393.0
2016-05-23 13:10:00,33.12,33.19,33.11,33.18,39924.0,24.1173,24.1682,24.11,24.161,39924.0
2016-05-23 13:15:00,33.18,33.18,33.13,33.13,45111.0,24.161,24.161,24.1245,24.1245,45111.0
2016-05-23 13:20:00,33.13,33.14,33.07,33.08,47392.0,24.1245,24.1318,24.0809,24.0881,47392.0
2016-05-23 13:25:00,33.07,33.08,33.01,33.01,39784.0,24.0809,24.0881,24.0372,24.0372,39784.0
2016-05-23 13:30:00,33.02,33.02,32.96,32.98,48370.0,24.0444,24.0444,24.0008,24.0153,48370.0
2016-05-23 13:35:00,32.97,33.0,32.96,32.98,54827.0,24.008,24.0299,24.0008,24.0153,54827.0
2016-05-23 13:40:00,32.98,32.98,32.96,32.97,44175.0,24.0153,24.0153,24.0008,24.008,44175.0
2016-05-23 13:45:00,32.98,33.06,32.97,33.02,67322.0,24.0153,24.0736,24.008,24.0444,67322.0
2016-05-23 13:50:00,33.01,33.11,33.01,33.1,52606.0,24.0372,24.11,24.0372,24.1027,52606.0
2016-05-23 13:55:00,33.1,33.17,33.07,33.09,95905.0,24.1027,24.1537,24.0809,24.0954,95905.0
2016-05-23 14:00:00,33.09,33.09,32.99,32.99,45069.0,24.0954,24.0954,24.0226,24.0226,45069.0
2016-05-23 14:05:00,33.0,33.0,32.89,32.91,60863.0,24.0299,24.0299,23.9498,23.9643,60863.0
2016-05-23 14:10:00,32.91,32.94,32.89,32.93,77055.0,23.9643,23.9862,23.9498,23.9789,77055.0
2016-05-23 14:15:00,32.94,33.06,32.93,33.04,52769.0,23.9862,24.0736,23.9789,24.059,52769.0
2016-05-23 14:20:00,33.03,33.04,32.97,32.97,49174.0,24.0517,24.059,24.008,24.008,49174.0
2016-05-23 14:25:00,32.97,32.99,32.96,32.98,59244.0,24.008,24.0226,24.0008,24.0153,59244.0
2016-05-23 14:30:00,32.98,32.99,32.88,32.9,98376.0,24.0153,24.0226,23.9425,23.9571,98376.0
2016-05-23 14:35:00,32.91,32.95,32.9,32.91,48464.0,23.9643,23.9935,23.9571,23.9643,48464.0
2016-05-23 14:40:00,32.91,32.97,32.91,32.96,62570.0,23.9643,24.008,23.9643,24.0008,62570.0
2016-05-23 14:45:00,32.96,32.97,32.92,32.92,47618.0,24.0008,24.008,23.9716,23.9716,47618.0
2016-05-23 14:50:00,32.92,33.05,32.92,33.02,101053.0,23.9716,24.0663,23.9716,24.0444,101053.0
2016-05-23 14:55:00,33.02,33.03,32.91,32.93,97826.0,24.0444,24.0517,23.9643,23.9789,97826.0
2016-05-23 15:00:00,32.93,32.99,32.93,32.99,53362.0,23.9789,24.0226,23.9789,24.0226,53362.0
2016-05-23 15:05:00,32.99,33.1,32.98,33.09,136400.0,24.0226,24.1027,24.0153,24.0954,136400.0
2016-05-23 15:10:00,33.09,33.1,32.94,32.95,122875.0,24.0954,24.1027,23.9862,23.9935,122875.0
2016-05-23 15:15:00,32.94,32.97,32.9,32.91,127809.0,23.9862,24.008,23.9571,23.9643,127809.0
2016-05-23 15:20:00,32.91,33.02,32.91,33.01,151963.0,23.9643,24.0444,23.9643,24.0372,151963.0
2016-05-23 15:25:00,33.01,33.04,32.99,33.03,112795.0,24.0372,24.059,24.0226,24.0517,112795.0
2016-05-23 15:30:00,33.03,33.04,32.92,32.93,165468.0,24.0517,24.059,23.9716,23.9789,165468.0
2016-05-23 15:35:00,32.93,32.94,32.88,32.91,150527.0,23.9789,23.9862,23.9425,23.9643,150527.0
2016-05-23 15:40:00,32.91,32.99,32.91,32.99,205307.0,23.9643,24.0226,23.9643,24.0226,205307.0
2016-05-23 15:45:00,32.99,33.03,32.96,32.97,249274.0,24.0226,24.0517,24.0008,24.008,249274.0
2016-05-23 15:50:00,32.96,33.0,32.96,32.98,247579.0,24.0008,24.0299,24.0008,24.0153,247579.0
2016-05-23 15:55:00,32.98,32.99,32.93,32.99,552524.0,24.0153,24.0226,23.9789,24.0226,552524.0
2016-05-24 09:30:00,31.29,31.38,31.02,31.16,1398457.0,22.7847,22.8502,22.5881,22.69,1398457.0
2016-05-24 09:35:00,31.15,31.74,31.13,31.23,1067497.0,22.6828,23.1124,22.6682,22.741,1067497.0
2016-05-24 09:40:00,31.22,31.23,30.95,31.02,1110562.0,22.7337,22.741,22.5371,22.5881,1110562.0
2016-05-24 09:45:00,31.02,31.15,30.85,31.0,1165434.0,22.5881,22.6828,22.4643,22.5735,1165434.0
2016-05-24 09:50:00,31.01,31.15,30.8,30.95,731767.0,22.5808,22.6828,22.4279,22.5371,731767.0
2016-05-24 09:55:00,30.96,31.1,30.88,30.94,564302.0,22.5444,22.6463,22.4861,22.5298,564302.0
2016-05-24 10:00:00,30.95,31.1,30.92,30.99,702605.0,22.5371,22.6463,22.5153,22.5662,702605.0
2016-05-24 10:05:00,30.98,31.05,30.61,30.62,981192.0,22.559,22.6099,22.2895,22.2968,981192.0
2016-05-24 10:10:00,30.62,30.77,30.5,30.6,827622.0,22.2968,22.406,22.2094,22.2823,827622.0
2016-05-24 10:15:00,30.59,30.72,30.43,30.58,658712.0,22.275,22.3696,22.1585,22.2677,658712.0
2016-05-24 10:20:00,30.58,30.69,30.38,30.58,470677.0,22.2677,22.3478,22.1221,22.2677,470677.0
2016-05-24 10:25:00,30.58,30.71,30.56,30.62,415427.0,22.2677,22.3624,22.2531,22.2968,415427.0
2016-05-24 10:30:00,30.62,30.69,30.42,30.5,350027.0,22.2968,22.3478,22.1512,22.2094,350027.0
2016-05-24 10:35:00,30.5,30.59,30.4,30.49,465836.0,22.2094,22.275,22.1366,22.2022,465836.0
2016-05-24 10:40:00,30.5,30.57,30.4,30.41,397808.0,22.2094,22.2604,22.1366,22.1439,397808.0
2016-05-24 10:45:00,30.41,30.49,30.12,30.12,584364.0,22.1439,22.2022,21.9327,21.9327,584364.0
2016-05-24 10:50:00,30.11,30.15,30.05,30.13,347296.0,21.9254,21.9546,21.8818,21.94,347296.0
2016-05-24 10:55:00,30.13,30.2,30.1,30.18,627179.0,21.94,21.991,21.9182,21.9764,627179.0
2016-05-24 11:00:00,30.18,30.36,30.17,30.31,553566.0,21.9764,22.1075,21.9691,22.0711,553566.0
2016-05-24 11:05:00,30.3,30.32,30.17,30.27,386112.0,22.0638,22.0784,21.9691,22.042,386112.0
2016-05-24 11:10:00,30.27,30.39,30.24,30.36,189238.0,22.042,22.1293,22.0201,22.1075,189238.0
2016-05-24 11:15:00,30.35,30.45,30.34,30.44,264885.0,22.1002,22.173,22.0929,22.1657,264885.0
2016-05-24 11:20:00,30.43,30.46,30.38,30.4,240935.0,22.1585,22.1803,22.1221,22.1366,240935.0
2016-05-24 11:25:00,30.41,30.48,30.4,30.43,292159.0,22.1439,22.1949,22.1366,22.1585,292159.0
2016-05-24 11:30:00,30.43,30.57,30.4,30.53,308309.0,22.1585,22.2604,22.1366,22.2313,308309.0
2016-05-24 11:35:00,30.53,30.58,30.5,30.54,248242.0,22.2313,22.2677,22.2094,22.2386,248242.0
2016-05-24 11:40:00,30.54,30.59,30.51,30.53,197411.0,22.2386,22.275,22.2167,22.2313,197411.0
2016-05-24 11:45:00,30.53,30.54,30.32,30.33,293611.0,22.2313,22.2386,22.0784,22.0856,293611.0
2016-05-24 11:50:00,30.33,30.48,30.32,30.45,152999.0,22.0856,22.1949,22.0784,22.173,152999.0
2016-05-24 11:55:00,30.46,30.74,30.45,30.69,263964.0,22.1803,22.3842,22.173,22.3478,263964.0
2016-05-24 12:00:00,30.69,30.72,30.58,30.6,150097.0,22.3478,22.3696,22.2677,22.2823,150097.0
2016-05-24 12:05:00,30.6,30.71,30.6,30.66,122700.0,22.2823,22.3624,22.2823,22.3259,122700.0
2016-05-24 12:10:00,30.65,30.68,30.6,30.6,125251.0,22.3187,22.3405,22.2823,22.2823,125251.0
2016-05-24 12:15:00,30.61,30.65,30.58,30.63,91378.0,22.2895,22.3187,22.2677,22.3041,91378.0
2016-05-24 12:20:00,30.63,30.66,30.5,30.52,105652.0,22.3041,22.3259,22.2094,22.224,105652.0
2016-05-24 12:25:00,30.51,30.59,30.45,30.54,140718.0,22.2167,22.275,22.173,22.2386,140718.0
2016-05-24 12:30:00,30.55,30.58,30.46,30.58,155063.0,22.2458,22.2677,22.1803,22.2677,155063.0
2016-05-24 12:35:00,30.58,30.59,30.54,30.54,83109.0,22.2677,22.275,22.2386,22.2386,83109.0
2016-05-24 12:40:00,30.53,30.56,30.5,30.55,84969.0,22.2313,22.2531,22.2094,22.2458,84969.0
2016-05-24 12:45:00,30.55,30.65,30.54,30.65,156681.0,22.2458,22.3187,22.2386,22.3187,156681.0
2016-05-24 12:50:00,30.65,30.75,30.63,30.71,201085.0,22.3187,22.3915,22.3041,22.3624,201085.0
2016-05-24 12:55:00,30.71,30.78,30.64,30.76,126313.0,22.3624,22.4133,22.3114,22.3988,126313.0
2016-05-24 13:00:00,30.77,30.82,30.69,30.76,198883.0,22.406,22.4425,22.3478,22.3988,198883.0
2016-05-24 13:05:00,30.76,30.84,30.72,30.81,126613.0,22.3988,22.457,22.3696,22.4352,126613.0
2016-05-24 13:10:00,30.82,30.96,30.77,30.95,213191.0,22.4425,22.5444,22.406,22.5371,213191.0
2016-05-24 13:15:00,30.95,31.1,30.89,31.1,330618.0,22.5371,22.6463,22.4934,22.6463,330618.0
2016-05-24 13:20:00,31.1,31.14,30.98,31.04,284536.0,22.6463,22.6755,22.559,22.6027,284536.0
2016-05-24 13:25:00,31.04,31.05,30.96,31.0,167492.0,22.6027,22.6099,22.5444,22.5735,167492.0
2016-05-24 13:30:00,30.99,31.02,30.94,30.99,165459.0,22.5662,22.5881,22.5298,22.5662,165459.0
2016-05-24 13:35:00,30.98,31.02,30.92,31.02,199240.0,22.559,22.5881,22.5153,22.5881,199240.0
2016-05-24 13:40:00,31.02,31.12,31.0,31.08,131565.0,22.5881,22.6609,22.5735,22.6318,131565.0
2016-05-24 13:45:00,31.08,31.18,31.07,31.14,124755.0,22.6318,22.7046,22.6245,22.6755,124755.0
2016-05-24 13:50:00,31.14,31.24,31.14,31.19,212666.0,22.6755,22.7483,22.6755,22.7119,212666.0
2016-05-24 13:55:00,31.18,31.19,30.97,31.02,233222.0,22.7046,22.7119,22.5517,22.5881,233222.0
2016-05-24 14:00:00,31.02,31.05,30.83,30.88,159785.0,22.5881,22.6099,22.4497,22.4861,159785.0
2016-05-24 14:05:00,30.88,30.92,30.78,30.85,130705.0,22.4861,22.5153,22.4133,22.4643,130705.0
2016-05-24 14:10:00,30.85,30.96,30.84,30.94,117721.0,22.4643,22.5444,22.457,22.5298,117721.0
2016-05-24 14:15:00,30.93,30.94,30.8,30.86,99961.0,22.5226,22.5298,22.4279,22.4716,99961.0
2016-05-24 14:20:00,30.86,30.91,30.81,30.86,69508.0,22.4716,22.508,22.4352,22.4716,69508.0
2016-05-24 14:25:00,30.86,30.92,30.82,30.82,80150.0,22.4716,22.5153,22.4425,22.4425,80150.0
2016-05-24 14:30:00,30.83,30.88,30.82,30.85,112846.0,22.4497,22.4861,22.4425,22.4643,112846.0
2016-05-24 14:35:00,30.85,30.85,30.68,30.74,168812.0,22.4643,22.4643,22.3405,22.3842,168812.0
2016-05-24 14:40:00,30.73,30.79,30.63,30.68,97837.0,22.3769,22.4206,22.3041,22.3405,97837.0
2016-05-24 14:45:00,30.68,30.71,30.6,30.64,83103.0,22.3405,22.3624,22.2823,22.3114,83103.0
2016-05-24 14:50:00,30.64,30.66,30.56,30.59,87308.0,22.3114,22.3259,22.2531,22.275,87308.0
2016-05-24 14:55:00,30.59,30.61,30.53,30.55,98441.0,22.275,22.2895,22.2313,22.2458,98441.0
2016-05-24 15:00:00,30.56,30.59,30.48,30.57,228576.0,22.2531,22.275,22.1949,22.2604,228576.0
2016-05-24 15:05:00,30.58,30.58,30.5,30.54,159869.0,22.2677,22.2677,22.2094,22.2386,159869.0
2016-05-24 15:10:00,30.55,30.66,30.54,30.57,194597.0,22.2458,22.3259,22.2386,22.2604,194597.0
2016-05-24 15:15:00,30.57,30.61,30.53,30.54,151346.0,22.2604,22.2895,22.2313,22.2386,151346.0
2016-05-24 15:20:00,30.53,30.56,30.5,30.51,115274.0,22.2313,22.2531,22.2094,22.2167,115274.0
2016-05-24 15:25:00,30.52,30.52,30.4,30.41,197523.0,22.224,22.224,22.1366,22.1439,197523.0
2016-05-24 15:30:00,30.41,30.44,30.38,30.4,269255.0,22.1439,22.1657,22.1221,22.1366,269255.0
2016-05-24 15:35:00,30.4,30.67,30.39,30.66,416676.0,22.1366,22.3332,22.1293,22.3259,416676.0
2016-05-24 15:40:00,30.67,30.72,30.63,30.64,385326.0,22.3332,22.3696,22.3041,22.3114,385326.0
2016-05-24 15:45:00,30.65,30.69,30.56,30.57,435829.0,22.3187,22.3478,22.2531,22.2604,435829.0
2016-05-24 15:50:00,30.56,30.64,30.53,30.54,381875.0,22.2531,22.3114,22.2313,22.2386,381875.0
2016-05-24 15:55:00,30.54,30.57,30.49,30.54,984723.0,22.2386,22.2604,22.2022,22.2386,984723.0
2016-05-25 09:30:00,30.3,30.87,30.26,30.84,294505.0,22.0638,22.4789,22.0347,22.457,294505.0
2016-05-25 09:35:00,30.82,31.18,30.8,31.07,274848.0,22.4425,22.7046,22.4279,22.6245,274848.0
2016-05-25 09:40:00,31.06,31.19,31.01,31.02,157236.0,22.6172,22.7119,22.5808,22.5881,157236.0
2016-05-25 09:45:00,31.04,31.14,30.93,31.14,257149.0,22.6027,22.6755,22.5226,22.6755,257149.0
2016-05-25 09:50:00,31.14,31.38,31.07,31.36,219086.0,22.6755,22.8502,22.6245,22.8357,219086.0
2016-05-25 09:55:00,31.36,31.45,31.27,31.42,299042.0,22.8357,22.9012,22.7701,22.8794,299042.0
2016-05-25 10:00:00,31.42,31.43,31.27,31.35,227066.0,22.8794,22.8866,22.7701,22.8284,227066.0
2016-05-25 10:05:00,31.33,31.35,31.21,31.23,299884.0,22.8138,22.8284,22.7264,22.741,299884.0
2016-05-25 10:10:00,31.23,31.25,31.05,31.23,266086.0,22.741,22.7556,22.6099,22.741,266086.0
2016-05-25 10:15:00,31.23,31.35,31.23,31.34,537803.0,22.741,22.8284,22.741,22.8211,537803.0
2016-05-25 10:20:00,31.34,31.55,31.34,31.53,344313.0,22.8211,22.974,22.8211,22.9595,344313.0
2016-05-25 10:25:00,31.54,31.55,31.34,31.34,200737.0,22.9667,22.974,22.8211,22.8211,200737.0
2016-05-25 10:30:00,31.34,31.47,31.26,31.26,194371.0,22.8211,22.9158,22.7629,22.7629,194371.0
2016-05-25 10:35:00,31.27,31.32,31.24,31.28,180951.0,22.7701,22.8065,22.7483,22.7774,180951.0
2016-05-25 10:40:00,31.29,31.51,31.25,31.5,156227.0,22.7847,22.9449,22.7556,22.9376,156227.0
2016-05-25 10:45:00,31.5,31.53,31.42,31.49,166767.0,22.9376,22.9595,22.8794,22.9303,166767.0
2016-05-25 10:50:00,31.49,31.6,31.48,31.55,208790.0,22.9303,23.0104,22.9231,22.974,208790.0
2016-05-25 10:55:00,31.55,31.65,31.54,31.65,155822.0,22.974,23.0468,22.9667,23.0468,155822.0
2016-05-25 11:00:00,31.64,31.65,31.55,31.59,162596.0,23.0396,23.0468,22.974,23.0032,162596.0
2016-05-25 11:05:00,31.59,31.64,31.57,31.62,105711.0,23.0032,23.0396,22.9886,23.025,105711.0
2016-05-25 11:10:00,31.62,31.69,31.6,31.64,127240.0,23.025,23.076,23.0104,23.0396,127240.0
2016-05-25 11:15:00,31.65,31.8,31.64,31.76,226087.0,23.0468,23.1561,23.0396,23.1269,226087.0
2016-05-25 11:20:00,31.75,31.76,31.51,31.54,134834.0,23.1197,23.1269,22.9449,22.9667,134834.0
2016-05-25 11:25:00,31.54,31.54,31.45,31.47,109178.0,22.9667,22.9667,22.9012,22.9158,109178.0
2016-05-25 11:30:00,31.47,31.54,31.46,31.49,82589.0,22.9158,22.9667,22.9085,22.9303,82589.0
2016-05-25 11:35:00,31.49,31.49,31.33,31.36,181732.0,22.9303,22.9303,22.8138,22.8357,181732.0
2016-05-25 11:40:00,31.35,31.46,31.26,31.45,118854.0,22.8284,22.9085,22.7629,22.9012,118854.0
2016-05-25 11:45:00,31.45,31.57,31.45,31.56,104843.0,22.9012,22.9886,22.9012,22.9813,104843.0
2016-05-25 11:50:00,31.55,31.63,31.55,31.62,91218.0,22.974,23.0323,22.974,23.025,91218.0
2016-05-25 11:55:00,31.63,31.7,31.6,31.7,107073.0,23.0323,23.0833,23.0104,23.0833,107073.0
2016-05-25 12:00:00,31.7,31.7,31.6,31.65,97654.0,23.0833,23.0833,23.0104,23.0468,97654.0
2016-05-25 12:05:00,31.65,31.71,31.62,31.71,67303.0,23.0468,23.0905,23.025,23.0905,67303.0
2016-05-25 12:10:00,31.71,31.86,31.67,31.8,195523.0,23.0905,23.1998,23.0614,23.1561,195523.0
2016-05-25 12:15:00,31.81,31.84,31.76,31.77,101919.0,23.1634,23.1852,23.1269,23.1342,101919.0
2016-05-25 12:20:00,31.76,31.81,31.75,31.78,119359.0,23.1269,23.1634,23.1197,23.1415,119359.0
2016-05-25 12:25:00,31.77,31.79,31.75,31.77,77468.0,23.1342,23.1488,23.1197,23.1342,77468.0
2016-05-25 12:30:00,31.77,31.94,31.76,31.94,121599.0,23.1342,23.258,23.1269,23.258,121599.0
2016-05-25 12:35:00,31.93,31.95,31.88,31.9,92214.0,23.2507,23.2653,23.2143,23.2289,92214.0
2016-05-25 12:40:00,31.89,31.89,31.83,31.85,80801.0,23.2216,23.2216,23.1779,23.1925,80801.0
2016-05-25 12:45:00,31.84,31.85,31.79,31.82,167096.0,23.1852,23.1925,23.1488,23.1706,167096.0
2016-05-25 12:50:00,31.83,31.99,31.83,31.98,106029.0,23.1779,23.2944,23.1779,23.2871,106029.0
2016-05-25 12:55:00,31.97,32.0,31.89,31.92,197860.0,23.2799,23.3017,23.2216,23.2435,197860.0
2016-05-25 13:00:00,31.91,31.91,31.85,31.89,127143.0,23.2362,23.2362,23.1925,23.2216,127143.0
2016-05-25 13:05:00,31.89,32.15,31.88,32.11,236570.0,23.2216,23.4109,23.2143,23.3818,236570.0
2016-05-25 13:10:00,32.12,32.18,32.1,32.12,143737.0,23.3891,23.4328,23.3745,23.3891,143737.0
2016-05-25 13:15:00,32.12,32.13,32.03,32.06,98992.0,23.3891,23.3964,23.3236,23.3454,98992.0
2016-05-25 13:20:00,32.06,32.07,31.94,31.98,109676.0,23.3454,23.3527,23.258,23.2871,109676.0
2016-05-25 13:25:00,31.98,32.05,31.94,32.05,117774.0,23.2871,23.3381,23.258,23.3381,117774.0
2016-05-25 13:30:00,32.04,32.06,32.0,32.04,101640.0,23.3308,23.3454,23.3017,23.3308,101640.0
2016-05-25 13:35:00,32.04,32.05,31.95,31.99,64547.0,23.3308,23.3381,23.2653,23.2944,64547.0
2016-05-25 13:40:00,31.99,32.04,31.91,32.04,65245.0,23.2944,23.3308,23.2362,23.3308,65245.0
2016-05-25 13:45:00,32.03,32.14,32.01,32.13,87909.0,23.3236,23.4037,23.309,23.3964,87909.0
2016-05-25 13:50:00,32.13,32.19,32.1,32.11,98551.0,23.3964,23.4401,23.3745,23.3818,98551.0
2016-05-25 13:55:00,32.1,32.19,32.08,32.18,37909.0,23.3745,23.4401,23.36,23.4328,37909.0
2016-05-25 14:00:00,32.19,32.19,32.09,32.12,85714.0,23.4401,23.4401,23.3672,23.3891,85714.0
2016-05-25 14:05:00,32.12,32.13,32.03,32.03,72485.0,23.3891,23.3964,23.3236,23.3236,72485.0
2016-05-25 14:10:00,32.03,32.13,32.0,32.05,86264.0,23.3236,23.3964,23.3017,23.3381,86264.0
2016-05-25 14:15:00,32.05,32.13,32.04,32.08,62784.0,23.3381,23.3964,23.3308,23.36,62784.0
2016-05-25 14:20:00,32.08,32.13,32.08,32.11,110370.0,23.36,23.3964,23.36,23.3818,110370.0
2016-05-25 14:25:00,32.12,32.12,32.05,32.1,72133.0,23.3891,23.3891,23.3381,23.3745,72133.0
2016-05-25 14:30:00,32.09,32.12,32.08,32.12,60148.0,23.3672,23.3891,23.36,23.3891,60148.0
2016-05-25 14:35:00,32.13,32.16,32.08,32.08,89049.0,23.3964,23.4182,23.36,23.36,89049.0
2016-05-25 14:40:00,32.09,32.16,32.08,32.13,57421.0,23.3672,23.4182,23.36,23.3964,57421.0
2016-05-25 14:45:00,32.13,32.14,32.1,32.11,84376.0,23.3964,23.4037,23.3745,23.3818,84376.0
2016-05-25 14:50:00,32.11,32.12,32.03,32.05,122378.0,23.3818,23.3891,23.3236,23.3381,122378.0
2016-05-25 14:55:00,32.04,32.06,31.98,32.03,131450.0,23.3308,23.3454,23.2871,23.3236,131450.0
2016-05-25 15:00:00,32.02,32.06,32.01,32.01,98183.0,23.3163,23.3454,23.309,23.309,98183.0
2016-05-25 15:05:00,32.02,32.12,32.0,32.12,90406.0,23.3163,23.3891,23.3017,23.3891,90406.0
2016-05-25 15:10:00,32.11,32.13,32.09,32.11,82359.0,23.3818,23.3964,23.3672,23.3818,82359.0
2016-05-25 15:15:00,32.11,32.18,32.11,32.17,136329.0,23.3818,23.4328,23.3818,23.4255,136329.0
2016-05-25 15:20:00,32.18,32.24,32.17,32.22,123448.0,23.4328,23.4765,23.4255,23.4619,123448.0
2016-05-25 15:25:00,32.23,32.25,32.18,32.25,109043.0,23.4692,23.4838,23.4328,23.4838,109043.0
2016-05-25 15:30:00,32.24,32.24,32.09,32.13,259994.0,23.4765,23.4765,23.3672,23.3964,259994.0
2016-05-25 15:35:00,32.12,32.15,32.09,32.14,128381.0,23.3891,23.4109,23.3672,23.4037,128381.0
2016-05-25 15:40:00,32.15,32.15,32.12,32.13,176152.0,23.4109,23.4109,23.3891,23.3964,176152.0
2016-05-25 15:45:00,32.12,32.12,32.09,32.09,167149.0,23.3891,23.3891,23.3672,23.3672,167149.0
2016-05-25 15:50:00,32.09,32.1,32.03,32.03,352395.0,23.3672,23.3745,23.3236,23.3236,352395.0
2016-05-25 15:55:00,32.03,32.12,31.98,32.09,762482.0,23.3236,23.3891,23.2871,23.3672,762482.0
2016-05-26 09:30:00,32.35,32.54,32.19,32.38,178852.0,23.5566,23.6949,23.4401,23.5784,178852.0
2016-05-26 09:35:00,32.39,32.42,32.23,32.3,112196.0,23.5857,23.6075,23.4692,23.5202,112196.0
2016-05-26 09:40:00,32.32,32.46,32.23,32.46,119572.0,23.5347,23.6367,23.4692,23.6367,119572.0
2016-05-26 09:45:00,32.46,32.52,32.34,32.49,119669.0,23.6367,23.6804,23.5493,23.6585,119669.0
2016-05-26 09:50:00,32.49,32.6,32.46,32.47,134335.0,23.6585,23.7386,23.6367,23.644,134335.0
2016-05-26 09:55:00,32.47,32.48,32.27,32.31,145803.0,23.644,23.6512,23.4983,23.5274,145803.0
2016-05-26 10:00:00,32.33,32.42,32.32,32.4,100534.0,23.542,23.6075,23.5347,23.593,100534.0
2016-05-26 10:05:00,32.39,32.43,32.34,32.37,59365.0,23.5857,23.6148,23.5493,23.5711,59365.0
2016-05-26 10:10:00,32.37,32.47,32.34,32.41,66355.0,23.5711,23.644,23.5493,23.6003,66355.0
2016-05-26 10:15:00,32.42,32.57,32.37,32.56,93922.0,23.6075,23.7168,23.5711,23.7095,93922.0
2016-05-26 10:20:00,32.56,32.56,32.39,32.39,198971.0,23.7095,23.7095,23.5857,23.5857,198971.0
2016-05-26 10:25:00,32.39,32.42,32.36,32.39,84719.0,23.5857,23.6075,23.5639,23.5857,84719.0
2016-05-26 10:30:00,32.38,32.45,32.31,32.31,95992.0,23.5784,23.6294,23.5274,23.5274,95992.0
2016-05-26 10:35:00,32.32,32.32,32.24,32.25,79936.0,23.5347,23.5347,23.4765,23.4838,79936.0
2016-05-26 10:40:00,32.25,32.29,32.16,32.16,81386.0,23.4838,23.5129,23.4182,23.4182,81386.0
2016-05-26 10:45:00,32.16,32.22,32.13,32.16,61167.0,23.4182,23.4619,23.3964,23.4182,61167.0
2016-05-26 10:50:00,32.16,32.17,32.0,32.01,110992.0,23.4182,23.4255,23.3017,23.309,110992.0
2016-05-26 10:55:00,32.0,32.06,31.98,32.0,91177.0,23.3017,23.3454,23.2871,23.3017,91177.0
2016-05-26 11:00:00,32.0,32.04,31.92,31.93,84454.0,23.3017,23.3308,23.2435,23.2507,84454.0
2016-05-26 11:05:00,31.92,31.94,31.83,31.83,76302.0,23.2435,23.258,23.1779,23.1779,76302.0
2016-05-26 11:10:00,31.83,32.03,31.82,31.98,98729.0,23.1779,23.3236,23.1706,23.2871,98729.0
2016-05-26 11:15:00,31.99,31.99,31.92,31.97,25158.0,23.2944,23.2944,23.2435,23.2799,25158.0
2016-05-26 11:20:00,31.96,32.06,31.96,32.04,45424.0,23.2726,23.3454,23.2726,23.3308,45424.0
2016-05-26 11:25:00,32.03,32.11,31.98,32.07,40431.0,23.3236,23.3818,23.2871,23.3527,40431.0
2016-05-26 11:30:00,32.07,32.15,32.06,32.07,49723.0,23.3527,23.4109,23.3454,23.3527,49723.0
2016-05-26 11:35:00,32.06,32.07,31.97,31.98,57745.0,23.3454,23.3527,23.2799,23.2871,57745.0
2016-05-26 11:40:00,31.99,32.03,31.96,31.97,34245.0,23.2944,23.3236,23.2726,23.2799,34245.0
2016-05-26 11:45:00,31.97,31.99,31.96,31.98,24994.0,23.2799,23.2944,23.2726,23.2871,24994.0
2016-05-26 11:50:00,31.98,31.99,31.93,31.94,35771.0,23.2871,23.2944,23.2507,23.258,35771.0
2016-05-26 11:55:00,31.95,31.95,31.88,31.89,33087.0,23.2653,23.2653,23.2143,23.2216,33087.0
2016-05-26 12:00:00,31.88,31.98,31.87,31.94,60968.0,23.2143,23.2871,23.207,23.258,60968.0
2016-05-26 12:05:00,31.94,31.96,31.87,31.88,64661.0,23.258,23.2726,23.207,23.2143,64661.0
2016-05-26 12:10:00,31.88,31.89,31.83,31.86,49269.0,23.2143,23.2216,23.1779,23.1998,49269.0
2016-05-26 12:15:00,31.85,31.86,31.8,31.81,62178.0,23.1925,23.1998,23.1561,23.1634,62178.0
2016-05-26 12:20:00,31.81,31.82,31.79,31.81,46131.0,23.1634,23.1706,23.1488,23.1634,46131.0
2016-05-26 12:25:00,31.8,31.87,31.79,31.82,61531.0,23.1561,23.207,23.1488,23.1706,61531.0
2016-05-26 12:30:00,31.82,31.84,31.8,31.82,40464.0,23.1706,23.1852,23.1561,23.1706,40464.0
2016-05-26 12:35:00,31.82,31.89,31.82,31.89,45810.0,23.1706,23.2216,23.1706,23.2216,45810.0
2016-05-26 12:40:00,31.9,31.93,31.87,31.88,31064.0,23.2289,23.2507,23.207,23.2143,31064.0
2016-05-26 12:45:00,31.88,31.88,31.82,31.88,62103.0,23.2143,23.2143,23.1706,23.2143,62103.0
2016-05-26 12:50:00,31.88,31.88,31.81,31.83,45892.0,23.2143,23.2143,23.1634,23.1779,45892.0
2016-05-26 12:55:00,31.82,31.89,31.8,31.86,25966.0,23.1706,23.2216,23.1561,23.1998,25966.0
2016-05-26 13:00:00,31.86,31.9,31.84,31.86,65567.0,23.1998,23.2289,23.1852,23.1998,65567.0
2016-05-26 13:05:00,31.86,31.93,31.84,31.93,33358.0,23.1998,23.2507,23.1852,23.2507,33358.0
2016-05-26 13:10:00,31.93,31.99,31.91,31.98,49560.0,23.2507,23.2944,23.2362,23.2871,49560.0
2016-05-26 13:15:00,31.97,31.99,31.94,31.96,57617.0,23.2799,23.2944,23.258,23.2726,57617.0
2016-05-26 13:20:00,31.97,31.99,31.94,31.95,30642.0,23.2799,23.2944,23.258,23.2653,30642.0
2016-05-26 13:25:00,31.95,32.03,31.94,32.02,97674.0,23.2653,23.3236,23.258,23.3163,97674.0
2016-05-26 13:30:00,32.02,32.04,31.98,32.04,30869.0,23.3163,23.3308,23.2871,23.3308,30869.0
2016-05-26 13:35:00,32.04,32.05,32.02,32.04,30146.0,23.3308,23.3381,23.3163,23.3308,30146.0
2016-05-26 13:40:00,32.04,32.04,32.0,32.02,24361.0,23.3308,23.3308,23.3017,23.3163,24361.0
2016-05-26 13:45:00,32.01,32.02,31.95,31.95,29962.0,23.309,23.3163,23.2653,23.2653,29962.0
2016-05-26 13:50:00,31.95,31.97,31.91,31.97,49744.0,23.2653,23.2799,23.2362,23.2799,49744.0
2016-05-26 13:55:00,31.97,32.04,31.97,32.03,47033.0,23.2799,23.3308,23.2799,23.3236,47033.0
2016-05-26 14:00:00,32.02,32.11,32.01,32.09,35002.0,23.3163,23.3818,23.309,23.3672,35002.0
2016-05-26 14:05:00,32.09,32.12,32.07,32.1,33705.0,23.3672,23.3891,23.3527,23.3745,33705.0
2016-05-26 14:10:00,32.1,32.14,32.09,32.14,33464.0,23.3745,23.4037,23.3672,23.4037,33464.0
2016-05-26 14:15:00,32.14,32.14,32.08,32.09,47560.0,23.4037,23.4037,23.36,23.3672,47560.0
2016-05-26 14:20:00,32.08,32.08,31.98,31.98,34114.0,23.36,23.36,23.2871,23.2871,34114.0
2016-05-26 14:25:00,31.99,32.04,31.96,32.03,46699.0,23.2944,23.3308,23.2726,23.3236,46699.0
2016-05-26 14:30:00,32.03,32.06,32.02,32.05,30202.0,23.3236,23.3454,23.3163,23.3381,30202.0
2016-05-26 14:35:00,32.05,32.07,32.0,32.01,38050.0,23.3381,23.3527,23.3017,23.309,38050.0
2016-05-26 14:40:00,32.02,32.02,31.94,31.95,43284.0,23.3163,23.3163,23.258,23.2653,43284.0
2016-05-26 14:45:00,31.95,31.99,31.94,31.97,44017.0,23.2653,23.2944,23.258,23.2799,44017.0
2016-05-26 14:50:00,31.98,31.98,31.96,31.97,34891.0,23.2871,23.2871,23.2726,23.2799,34891.0
2016-05-26 14:55:00,31.97,31.98,31.91,31.92,43684.0,23.2799,23.2871,23.2362,23.2435,43684.0
2016-05-26 15:00:00,31.92,32.01,31.92,31.99,55375.0,23.2435,23.309,23.2435,23.2944,55375.0
2016-05-26 15:05:00,31.99,32.0,31.95,31.98,43301.0,23.2944,23.3017,23.2653,23.2871,43301.0
2016-05-26 15:10:00,31.98,32.0,31.96,31.96,92240.0,23.2871,23.3017,23.2726,23.2726,92240.0
2016-05-26 15:15:00,31.96,31.97,31.92,31.95,56788.0,23.2726,23.2799,23.2435,23.2653,56788.0
2016-05-26 15:20:00,31.94,31.97,31.93,31.95,67379.0,23.258,23.2799,23.2507,23.2653,67379.0
2016-05-26 15:25:00,31.95,32.0,31.94,31.95,82887.0,23.2653,23.3017,23.258,23.2653,82887.0
2016-05-26 15:30:00,31.95,31.98,31.94,31.98,80880.0,23.2653,23.2871,23.258,23.2871,80880.0
2016-05-26 15:35:00,31.98,32.03,31.97,32.02,102863.0,23.2871,23.3236,23.2799,23.3163,102863.0
2016-05-26 15:40:00,32.03,32.05,32.0,32.02,152207.0,23.3236,23.3381,23.3017,23.3163,152207.0
2016-05-26 15:45:00,32.02,32.03,31.94,31.95,138695.0,23.3163,23.3236,23.258,23.2653,138695.0
2016-05-26 15:50:00,31.94,31.97,31.93,31.94,194491.0,23.258,23.2799,23.2507,23.258,194491.0
2016-05-26 15:55:00,31.94,31.95,31.89,31.92,326835.0,23.258,23.2653,23.2216,23.2435,326835.0
2016-05-27 09:30:00,31.93,32.14,31.91,32.08,165070.0,23.2507,23.4037,23.2362,23.36,165070.0
2016-05-27 09:35:00,32.05,32.11,31.95,31.97,43565.0,23.3381,23.3818,23.2653,23.2799,43565.0
2016-05-27 09:40:00,31.96,32.18,31.94,32.1,67446.0,23.2726,23.4328,23.258,23.3745,67446.0
2016-05-27 09:45:00,32.11,32.16,32.04,32.07,37071.0,23.3818,23.4182,23.3308,23.3527,37071.0
2016-05-27 09:50:00,32.08,32.09,31.99,32.05,122021.0,23.36,23.3672,23.2944,23.3381,122021.0
2016-05-27 09:55:00,32.05,32.14,32.03,32.12,58441.0,23.3381,23.4037,23.3236,23.3891,58441.0
2016-05-27 10:00:00,32.14,32.19,32.06,32.07,49678.0,23.4037,23.4401,23.3454,23.3527,49678.0
2016-05-27 10:05:00,32.07,32.18,32.07,32.13,96020.0,23.3527,23.4328,23.3527,23.3964,96020.0
2016-05-27 10:10:00,32.12,32.21,32.11,32.19,72918.0,23.3891,23.4546,23.3818,23.4401,72918.0
2016-05-27 10:15:00,32.18,32.25,32.15,32.16,71171.0,23.4328,23.4838,23.4109,23.4182,71171.0
2016-05-27 10:20:00,32.15,32.18,32.11,32.16,47260.0,23.4109,23.4328,23.3818,23.4182,47260.0
2016-05-27 10:25:00,32.17,32.23,32.15,32.2,54686.0,23.4255,23.4692,23.4109,23.4473,54686.0
2016-05-27 10:30:00,32.2,32.31,32.19,32.25,68622.0,23.4473,23.5274,23.4401,23.4838,68622.0
2016-05-27 10:35:00,32.26,32.29,32.23,32.25,75087.0,23.491,23.5129,23.4692,23.4838,75087.0
2016-05-27 10:40:00,32.24,32.29,32.24,32.25,42569.0,23.4765,23.5129,23.4765,23.4838,42569.0
2016-05-27 10:45:00,32.25,32.29,32.23,32.27,36346.0,23.4838,23.5129,23.4692,23.4983,36346.0
2016-05-27 10:50:00,32.27,32.27,32.15,32.15,43710.0,23.4983,23.4983,23.4109,23.4109,43710.0
2016-05-27 10:55:00,32.15,32.16,32.09,32.09,57788.0,23.4109,23.4182,23.3672,23.3672,57788.0
2016-05-27 11:00:00,32.09,32.17,32.06,32.13,79759.0,23.3672,23.4255,23.3454,23.3964,79759.0
2016-05-27 11:05:00,32.14,32.21,32.13,32.2,64490.0,23.4037,23.4546,23.3964,23.4473,64490.0
2016-05-27 11:10:00,32.2,32.2,32.11,32.11,24187.0,23.4473,23.4473,23.3818,23.3818,24187.0
2016-05-27 11:15:00,32.11,32.15,32.1,32.14,29542.0,23.3818,23.4109,23.3745,23.4037,29542.0
2016-05-27 11:20:00,32.14,32.14,32.09,32.1,36376.0,23.4037,23.4037,23.3672,23.3745,36376.0
2016-05-27 11:25:00,32.1,32.11,32.04,32.08,41602.0,23.3745,23.3818,23.3308,23.36,41602.0
2016-05-27 11:30:00,32.08,32.1,32.05,32.07,35848.0,23.36,23.3745,23.3381,23.3527,35848.0
2016-05-27 11:35:00,32.07,32.09,32.01,32.03,26119.0,23.3527,23.3672,23.309,23.3236,26119.0
2016-05-27 11:40:00,32.04,32.07,31.99,32.0,32088.0,23.3308,23.3527,23.2944,23.3017,32088.0
2016-05-27 11:45:00,32.01,32.03,31.98,32.01,25294.0,23.309,23.3236,23.2871,23.309,25294.0
2016-05-27 11:50:00,32.01,32.02,31.97,32.01,32544.0,23.309,23.3163,23.2799,23.309,32544.0
2016-05-27 11:55:00,32.0,32.07,32.0,32.02,24226.0,23.3017,23.3527,23.3017,23.3163,24226.0
2016-05-27 12:00:00,32.02,32.06,32.0,32.04,30999.0,23.3163,23.3454,23.3017,23.3308,30999.0
2016-05-27 12:05:00,32.04,32.08,32.01,32.07,38242.0,23.3308,23.36,23.309,23.3527,38242.0
2016-05-27 12:10:00,32.08,32.08,32.04,32.06,29210.0,23.36,23.36,23.3308,23.3454,29210.0
2016-05-27 12:15:00,32.05,32.06,32.01,32.06,16142.0,23.3381,23.3454,23.309,23.3454,16142.0
2016-05-27 12:20:00,32.07,32.13,32.05,32.13,43543.0,23.3527,23.3964,23.3381,23.3964,43543.0
2016-05-27 12:25:00,32.13,32.14,32.09,32.1,52016.0,23.3964,23.4037,23.3672,23.3745,52016.0
2016-05-27 12:30:00,32.1,32.1,32.07,32.07,19026.0,23.3745,23.3745,23.3527,23.3527,19026.0
2016-05-27 12:35:00,32.07,32.08,32.05,32.07,31292.0,23.3527,23.36,23.3381,23.3527,31292.0
2016-05-27 12:40:00,32.07,32.09,32.06,32.07,13122.0,23.3527,23.3672,23.3454,23.3527,13122.0
2016-05-27 12:45:00,32.06,32.1,32.06,32.1,14911.0,23.3454,23.3745,23.3454,23.3745,14911.0
2016-05-27 12:50:00,32.1,32.1,32.06,32.07,26778.0,23.3745,23.3745,23.3454,23.3527,26778.0
2016-05-27 12:55:00,32.08,32.11,32.06,32.1,32733.0,23.36,23.3818,23.3454,23.3745,32733.0
2016-05-27 13:00:00,32.1,32.11,32.05,32.05,23504.0,23.3745,23.3818,23.3381,23.3381,23504.0
2016-05-27 13:05:00,32.06,32.07,32.04,32.04,22733.0,23.3454,23.3527,23.3308,23.3308,22733.0
2016-05-27 13:10:00,32.04,32.08,32.03,32.03,15278.0,23.3308,23.36,23.3236,23.3236,15278.0
2016-05-27 13:15:00,32.03,32.06,32.02,32.06,41987.0,23.3236,23.3454,23.3163,23.3454,41987.0
2016-05-27 13:20:00,32.06,32.08,32.0,32.01,57875.0,23.3454,23.36,23.3017,23.309,57875.0
2016-05-27 13:25:00,32.01,32.02,31.99,32.0,40342.0,23.309,23.3163,23.2944,23.3017,40342.0
2016-05-27 13:30:00,32.0,32.04,31.99,32.04,44728.0,23.3017,23.3308,23.2944,23.3308,44728.0
2016-05-27 13:35:00,32.04,32.06,32.01,32.03,20906.0,23.3308,23.3454,23.309,23.3236,20906.0
2016-05-27 13:40:00,32.02,32.09,31.99,32.07,48971.0,23.3163,23.3672,23.2944,23.3527,48971.0
2016-05-27 13:45:00,32.07,32.07,32.02,32.02,28203.0,23.3527,23.3527,23.3163,23.3163,28203.0
2016-05-27 13:50:00,32.03,32.03,31.96,31.99,30428.0,23.3236,23.3236,23.2726,23.2944,30428.0
2016-05-27 13:55:00,31.99,31.99,31.97,31.98,21982.0,23.2944,23.2944,23.2799,23.2871,21982.0
2016-05-27 14:00:00,31.97,31.97,31.89,31.89,94219.0,23.2799,23.2799,23.2216,23.2216,94219.0
2016-05-27 14:05:00,31.9,31.91,31.88,31.9,60556.0,23.2289,23.2362,23.2143,23.2289,60556.0
2016-05-27 14:10:00,31.89,31.97,31.89,31.95,39894.0,23.2216,23.2799,23.2216,23.2653,39894.0
2016-05-27 14:15:00,31.96,31.99,31.94,31.98,19441.0,23.2726,23.2944,23.258,23.2871,19441.0
2016-05-27 14:20:00,31.98,32.02,31.98,31.99,24030.0,23.2871,23.3163,23.2871,23.2944,24030.0
2016-05-27 14:25:00,31.99,32.04,31.98,32.03,22610.0,23.2944,23.3308,23.2871,23.3236,22610.0
2016-05-27 14:30:00,32.04,32.06,32.01,32.03,24108.0,23.3308,23.3454,23.309,23.3236,24108.0
2016-05-27 14:35:00,32.04,32.06,32.0,32.02,29262.0,23.3308,23.3454,23.3017,23.3163,29262.0
2016-05-27 14:40:00,32.02,32.02,31.98,31.98,27926.0,23.3163,23.3163,23.2871,23.2871,27926.0
2016-05-27 14:45:00,31.98,32.02,31.97,32.02,37885.0,23.2871,23.3163,23.2799,23.3163,37885.0
2016-05-27 14:50:00,32.02,32.03,32.0,32.01,25534.0,23.3163,23.3236,23.3017,23.309,25534.0
2016-05-27 14:55:00,32.01,32.03,32.0,32.02,35221.0,23.309,23.3236,23.3017,23.3163,35221.0
2016-05-27 15:00:00,32.02,32.04,32.0,32.01,51561.0,23.3163,23.3308,23.3017,23.309,51561.0
2016-05-27 15:05:00,32.01,32.02,31.98,31.98,47584.0,23.309,23.3163,23.2871,23.2871,47584.0
2016-05-27 15:10:00,31.98,32.01,31.96,32.01,43983.0,23.2871,23.309,23.2726,23.309,43983.0
2016-05-27 15:15:00,32.01,32.01,31.97,31.97,97391.0,23.309,23.309,23.2799,23.2799,97391.0
2016-05-27 15:20:00,31.98,32.01,31.97,31.99,39740.0,23.2871,23.309,23.2799,23.2944,39740.0
2016-05-27 15:25:00,31.99,32.01,31.98,32.01,43315.0,23.2944,23.309,23.2871,23.309,43315.0
2016-05-27 15:30:00,32.01,32.02,32.0,32.0,57203.0,23.309,23.3163,23.3017,23.3017,57203.0
2016-05-27 15:35:00,32.01,32.04,32.0,32.04,99610.0,23.309,23.3308,23.3017,23.3308,99610.0
2016-05-27 15:40:00,32.04,32.05,32.03,32.05,95533.0,23.3308,23.3381,23.3236,23.3381,95533.0
2016-05-27 15:45:00,32.05,32.06,32.03,32.04,88505.0,23.3381,23.3454,23.3236,23.3308,88505.0
2016-05-27 15:50:00,32.04,32.05,32.02,32.04,150082.0,23.3308,23.3381,23.3163,23.3308,150082.0
2016-05-27 15:55:00,32.04,32.06,32.01,32.02,412564.0,23.3308,23.3454,23.309,23.3163,412564.0
2016-05-31 09:30:00,32.23,32.31,32.1,32.1,126045.0,23.4692,23.5274,23.3745,23.3745,126045.0
2016-05-31 09:35:00,32.13,32.21,32.11,32.17,31136.0,23.3964,23.4546,23.3818,23.4255,31136.0
2016-05-31 09:40:00,32.16,32.24,32.1,32.11,41937.0,23.4182,23.4765,23.3745,23.3818,41937.0
2016-05-31 09:45:00,32.11,32.29,32.11,32.24,40947.0,23.3818,23.5129,23.3818,23.4765,40947.0
2016-05-31 09:50:00,32.24,32.24,32.11,32.15,35732.0,23.4765,23.4765,23.3818,23.4109,35732.0
2016-05-31 09:55:00,32.15,32.16,32.01,32.05,49501.0,23.4109,23.4182,23.309,23.3381,49501.0
2016-05-31 10:00:00,32.05,32.13,32.02,32.12,50531.0,23.3381,23.3964,23.3163,23.3891,50531.0
2016-05-31 10:05:00,32.11,32.22,32.09,32.19,48553.0,23.3818,23.4619,23.3672,23.4401,48553.0
2016-05-31 10:10:00,32.19,32.2,32.16,32.18,43942.0,23.4401,23.4473,23.4182,23.4328,43942.0
2016-05-31 10:15:00,32.17,32.26,32.17,32.24,40433.0,23.4255,23.491,23.4255,23.4765,40433.0
2016-05-31 10:20:00,32.23,32.3,32.23,32.25,31418.0,23.4692,23.5202,23.4692,23.4838,31418.0
2016-05-31 10:25:00,32.24,32.29,32.23,32.27,35490.0,23.4765,23.5129,23.4692,23.4983,35490.0
2016-05-31 10:30:00,32.26,32.27,32.2,32.2,23391.0,23.491,23.4983,23.4473,23.4473,23391.0
2016-05-31 10:35:00,32.21,32.25,32.19,32.23,35539.0,23.4546,23.4838,23.4401,23.4692,35539.0
2016-05-31 10:40:00,32.22,32.23,32.17,32.22,24069.0,23.4619,23.4692,23.4255,23.4619,24069.0
2016-05-31 10:45:00,32.22,32.32,32.21,32.31,36416.0,23.4619,23.5347,23.4546,23.5274,36416.0
2016-05-31 10:50:00,32.31,32.36,32.25,32.26,56024.0,23.5274,23.5639,23.4838,23.491,56024.0
2016-05-31 10:55:00,32.25,32.28,32.23,32.27,32056.0,23.4838,23.5056,23.4692,23.4983,32056.0
2016-05-31 11:00:00,32.26,32.26,32.18,32.22,36071.0,23.491,23.491,23.4328,23.4619,36071.0
2016-05-31 11:05:00,32.22,32.22,32.16,32.16,47388.0,23.4619,23.4619,23.4182,23.4182,47388.0
2016-05-31 11:10:00,32.16,32.18,32.11,32.15,37670.0,23.4182,23.4328,23.3818,23.4109,37670.0
2016-05-31 11:15:00,32.16,32.22,32.15,32.22,25467.0,23.4182,23.4619,23.4109,23.4619,25467.0
2016-05-31 11:20:00,32.23,32.29,32.22,32.26,41793.0,23.4692,23.5129,23.4619,23.491,41793.0
2016-05-31 11:25:00,32.26,32.3,32.22,32.24,32067.0,23.491,23.5202,23.4619,23.4765,32067.0
2016-05-31 11:30:00,32.24,32.25,32.2,32.22,26959.0,23.4765,23.4838,23.4473,23.4619,26959.0
2016-05-31 11:35:00,32.22,32.27,32.2,32.26,19867.0,23.4619,23.4983,23.4473,23.491,19867.0
2016-05-31 11:40:00,32.25,32.28,32.22,32.26,20819.0,23.4838,23.5056,23.4619,23.491,20819.0
2016-05-31 11:45:00,32.26,32.26,32.21,32.22,22770.0,23.491,23.491,23.4546,23.4619,22770.0
2016-05-31 11:50:00,32.22,32.25,32.2,32.23,22596.0,23.4619,23.4838,23.4473,23.4692,22596.0
2016-05-31 11:55:00,32.23,32.24,32.16,32.16,27549.0,23.4692,23.4765,23.4182,23.4182,27549.0
2016-05-31 12:00:00,32.16,32.2,32.15,32.17,27274.0,23.4182,23.4473,23.4109,23.4255,27274.0
2016-05-31 12:05:00,32.16,32.18,32.14,32.16,22137.0,23.4182,23.4328,23.4037,23.4182,22137.0
2016-05-31 12:10:00,32.16,32.19,32.14,32.19,20722.0,23.4182,23.4401,23.4037,23.4401,20722.0
2016-05-31 12:15:00,32.19,32.19,32.15,32.16,26493.0,23.4401,23.4401,23.4109,23.4182,26493.0
2016-05-31 12:20:00,32.17,32.22,32.15,32.21,29223.0,23.4255,23.4619,23.4109,23.4546,29223.0
2016-05-31 12:25:00,32.21,32.27,32.2,32.23,15576.0,23.4546,23.4983,23.4473,23.4692,15576.0
2016-05-31 12:30:00,32.23,32.27,32.22,32.25,26717.0,23.4692,23.4983,23.4619,23.4838,26717.0
2016-05-31 12:35:00,32.24,32.27,32.23,32.23,11454.0,23.4765,23.4983,23.4692,23.4692,11454.0
2016-05-31 12:40:00,32.23,32.29,32.23,32.27,51669.0,23.4692,23.5129,23.4692,23.4983,51669.0
2016-05-31 12:45:00,32.26,32.28,32.24,32.24,31101.0,23.491,23.5056,23.4765,23.4765,31101.0
2016-05-31 12:50:00,32.25,32.31,32.25,32.28,21241.0,23.4838,23.5274,23.4838,23.5056,21241.0
2016-05-31 12:55:00,32.28,32.3,32.25,32.3,8684.0,23.5056,23.5202,23.4838,23.5202,8684.0
2016-05-31 13:00:00,32.3,32.31,32.26,32.26,27423.0,23.5202,23.5274,23.491,23.491,27423.0
2016-05-31 13:05:00,32.26,32.27,32.24,32.24,18416.0,23.491,23.4983,23.4765,23.4765,18416.0
2016-05-31 13:10:00,32.25,32.28,32.23,32.28,19876.0,23.4838,23.5056,23.4692,23.5056,19876.0
2016-05-31 13:15:00,32.28,32.29,32.17,32.19,67483.0,23.5056,23.5129,23.4255,23.4401,67483.0
2016-05-31 13:20:00,32.19,32.22,32.19,32.21,28088.0,23.4401,23.4619,23.4401,23.4546,28088.0
2016-05-31 13:25:00,32.2,32.23,32.19,32.19,19615.0,23.4473,23.4692,23.4401,23.4401,19615.0
2016-05-31 13:30:00,32.2,32.21,32.18,32.21,29770.0,23.4473,23.4546,23.4328,23.4546,29770.0
2016-05-31 13:35:00,32.21,32.26,32.2,32.25,31418.0,23.4546,23.491,23.4473,23.4838,31418.0
2016-05-31 13:40:00,32.25,32.25,32.2,32.2,40885.0,23.4838,23.4838,23.4473,23.4473,40885.0
2016-05-31 13:45:00,32.2,32.2,32.16,32.18,42216.0,23.4473,23.4473,23.4182,23.4328,42216.0
2016-05-31 13:50:00,32.17,32.18,32.15,32.16,29078.0,23.4255,23.4328,23.4109,23.4182,29078.0
2016-05-31 13:55:00,32.16,32.19,32.14,32.16,17808.0,23.4182,23.4401,23.4037,23.4182,17808.0
2016-05-31 14:00:00,32.16,32.16,32.1,32.11,29970.0,23.4182,23.4182,23.3745,23.3818,29970.0
2016-05-31 14:05:00,32.12,32.13,32.08,32.09,28862.0,23.3891,23.3964,23.36,23.3672,28862.0
2016-05-31 14:10:00,32.09,32.1,32.05,32.09,42454.0,23.3672,23.3745,23.3381,23.3672,42454.0
2016-05-31 14:15:00,32.09,32.12,32.08,32.09,27026.0,23.3672,23.3891,23.36,23.3672,27026.0
2016-05-31 14:20:00,32.09,32.13,32.08,32.11,32712.0,23.3672,23.3964,23.36,23.3818,32712.0
2016-05-31 14:25:00,32.1,32.11,32.08,32.09,32981.0,23.3745,23.3818,23.36,23.3672,32981.0
2016-05-31 14:30:00,32.09,32.11,32.06,32.1,41969.0,23.3672,23.3818,23.3454,23.3745,41969.0
2016-05-31 14:35:00,32.1,32.12,32.06,32.07,34546.0,23.3745,23.3891,23.3454,23.3527,34546.0
2016-05-31 14:40:00,32.07,32.08,32.03,32.04,60669.0,23.3527,23.36,23.3236,23.3308,60669.0
2016-05-31 14:45:00,32.03,32.04,32.0,32.02,24375.0,23.3236,23.3308,23.3017,23.3163,24375.0
2016-05-31 14:50:00,32.02,32.02,31.97,32.0,62753.0,23.3163,23.3163,23.2799,23.3017,62753.0
2016-05-31 14:55:00,32.0,32.01,31.97,32.01,48315.0,23.3017,23.309,23.2799,23.309,48315.0
2016-05-31 15:00:00,32.01,32.03,31.99,32.02,41421.0,23.309,23.3236,23.2944,23.3163,41421.0
2016-05-31 15:05:00,32.02,32.04,31.99,32.0,29956.0,23.3163,23.3308,23.2944,23.3017,29956.0
2016-05-31 15:10:00,32.0,32.01,31.97,32.0,46670.0,23.3017,23.309,23.2799,23.3017,46670.0
2016-05-31 15:15:00,32.0,32.06,32.0,32.05,47564.0,23.3017,23.3454,23.3017,23.3381,47564.0
2016-05-31 15:20:00,32.05,32.07,32.04,32.06,51223.0,23.3381,23.3527,23.3308,23.3454,51223.0
2016-05-31 15:25:00,32.06,32.09,32.05,32.09,41454.0,23.3454,23.3672,23.3381,23.3672,41454.0
2016-05-31 15:30:00,32.09,32.14,32.08,32.13,63135.0,23.3672,23.4037,23.36,23.3964,63135.0
2016-05-31 15:35:00,32.13,32.18,32.12,32.16,98770.0,23.3964,23.4328,23.3891,23.4182,98770.0
2016-05-31 15:40:00,32.16,32.2,32.15,32.18,99490.0,23.4182,23.4473,23.4109,23.4328,99490.0
2016-05-31 15:45:00,32.18,32.22,32.17,32.21,135645.0,23.4328,23.4619,23.4255,23.4546,135645.0
2016-05-31 15:50:00,32.21,32.25,32.2,32.25,108434.0,23.4546,23.4838,23.4473,23.4838,108434.0
2016-05-31 15:55:00,32.25,32.25,32.18,32.18,313438.0,23.4838,23.4838,23.4328,23.4328,313438.0
2016-06-01 09:30:00,32.1,32.27,32.08,32.12,58269.0,23.3745,23.4983,23.36,23.3891,58269.0
2016-06-01 09:35:00,32.11,32.15,32.02,32.07,69067.0,23.3818,23.4109,23.3163,23.3527,69067.0
2016-06-01 09:40:00,32.08,32.15,32.05,32.11,20546.0,23.36,23.4109,23.3381,23.3818,20546.0
2016-06-01 09:45:00,32.1,32.18,32.04,32.18,38607.0,23.3745,23.4328,23.3308,23.4328,38607.0
2016-06-01 09:50:00,32.17,32.2,32.1,32.11,42194.0,23.4255,23.4473,23.3745,23.3818,42194.0
2016-06-01 09:55:00,32.11,32.24,32.08,32.22,33389.0,23.3818,23.4765,23.36,23.4619,33389.0
2016-06-01 10:00:00,32.23,32.25,32.12,32.21,64005.0,23.4692,23.4838,23.3891,23.4546,64005.0
2016-06-01 10:05:00,32.21,32.26,32.18,32.19,31108.0,23.4546,23.491,23.4328,23.4401,31108.0
2016-06-01 10:10:00,32.19,32.23,32.15,32.2,36735.0,23.4401,23.4692,23.4109,23.4473,36735.0
2016-06-01 10:15:00,32.2,32.21,32.14,32.14,48383.0,23.4473,23.4546,23.4037,23.4037,48383.0
2016-06-01 10:20:00,32.14,32.21,32.09,32.19,38101.0,23.4037,23.4546,23.3672,23.4401,38101.0
2016-06-01 10:25:00,32.2,32.26,32.17,32.24,62291.0,23.4473,23.491,23.4255,23.4765,62291.0
2016-06-01 10:30:00,32.23,32.3,32.23,32.26,63721.0,23.4692,23.5202,23.4692,23.491,63721.0
2016-06-01 10:35:00,32.26,32.27,32.23,32.24,38289.0,23.491,23.4983,23.4692,23.4765,38289.0
2016-06-01 10:40:00,32.25,32.29,32.22,32.28,45153.0,23.4838,23.5129,23.4619,23.5056,45153.0
2016-06-01 10:45:00,32.28,32.3,32.26,32.29,27234.0,23.5056,23.5202,23.491,23.5129,27234.0
2016-06-01 10:50:00,32.3,32.37,32.28,32.32,43043.0,23.5202,23.5711,23.5056,23.5347,43043.0
2016-06-01 10:55:00,32.32,32.32,32.21,32.22,36008.0,23.5347,23.5347,23.4546,23.4619,36008.0
2016-06-01 11:00:00,32.22,32.32,32.21,32.27,68273.0,23.4619,23.5347,23.4546,23.4983,68273.0
2016-06-01 11:05:00,32.29,32.37,32.28,32.36,44804.0,23.5129,23.5711,23.5056,23.5639,44804.0
2016-06-01 11:10:00,32.34,32.41,32.32,32.4,45549.0,23.5493,23.6003,23.5347,23.593,45549.0
2016-06-01 11:15:00,32.4,32.48,32.38,32.48,72613.0,23.593,23.6512,23.5784,23.6512,72613.0
2016-06-01 11:20:00,32.48,32.48,32.36,32.38,29587.0,23.6512,23.6512,23.5639,23.5784,29587.0
2016-06-01 11:25:00,32.38,32.45,32.35,32.45,57273.0,23.5784,23.6294,23.5566,23.6294,57273.0
2016-06-01 11:30:00,32.44,32.49,32.41,32.47,63170.0,23.6221,23.6585,23.6003,23.644,63170.0
2016-06-01 11:35:00,32.46,32.5,32.41,32.44,35676.0,23.6367,23.6658,23.6003,23.6221,35676.0
2016-06-01 11:40:00,32.43,32.43,32.35,32.4,37348.0,23.6148,23.6148,23.5566,23.593,37348.0
2016-06-01 11:45:00,32.41,32.45,32.39,32.42,43843.0,23.6003,23.6294,23.5857,23.6075,43843.0
2016-06-01 11:50:00,32.42,32.42,32.39,32.39,17850.0,23.6075,23.6075,23.5857,23.5857,17850.0
2016-06-01 11:55:00,32.38,32.43,32.37,32.4,18564.0,23.5784,23.6148,23.5711,23.593,18564.0
2016-06-01 12:00:00,32.4,32.42,32.34,32.37,30883.0,23.593,23.6075,23.5493,23.5711,30883.0
2016-06-01 12:05:00,32.36,32.39,32.33,32.34,31903.0,23.5639,23.5857,23.542,23.5493,31903.0
2016-06-01 12:10:00,32.35,32.37,32.33,32.37,24490.0,23.5566,23.5711,23.542,23.5711,24490.0
2016-06-01 12:15:00,32.36,32.37,32.34,32.36,18106.0,23.5639,23.5711,23.5493,23.5639,18106.0
2016-06-01 12:20:00,32.36,32.37,32.34,32.37,21878.0,23.5639,23.5711,23.5493,23.5711,21878.0
2016-06-01 12:25:00,32.36,32.37,32.34,32.37,17034.0,23.5639,23.5711,23.5493,23.5711,17034.0
2016-06-01 12:30:00,32.37,32.39,32.35,32.35,23691.0,23.5711,23.5857,23.5566,23.5566,23691.0
2016-06-01 12:35:00,32.35,32.35,32.31,32.31,13854.0,23.5566,23.5566,23.5274,23.5274,13854.0
2016-06-01 12:40:00,32.3,32.35,32.3,32.33,17739.0,23.5202,23.5566,23.5202,23.542,17739.0
2016-06-01 12:45:00,32.34,32.38,32.33,32.34,31199.0,23.5493,23.5784,23.542,23.5493,31199.0
2016-06-01 12:50:00,32.35,32.37,32.33,32.36,15032.0,23.5566,23.5711,23.542,23.5639,15032.0
2016-06-01 12:55:00,32.36,32.38,32.34,32.38,23878.0,23.5639,23.5784,23.5493,23.5784,23878.0
2016-06-01 13:00:00,32.39,32.41,32.38,32.4,15267.0,23.5857,23.6003,23.5784,23.593,15267.0
2016-06-01 13:05:00,32.39,32.41,32.39,32.41,10996.0,23.5857,23.6003,23.5857,23.6003,10996.0
2016-06-01 13:10:00,32.41,32.41,32.35,32.37,31124.0,23.6003,23.6003,23.5566,23.5711,31124.0
2016-06-01 13:15:00,32.37,32.43,32.35,32.42,31936.0,23.5711,23.6148,23.5566,23.6075,31936.0
2016-06-01 13:20:00,32.42,32.43,32.4,32.42,20448.0,23.6075,23.6148,23.593,23.6075,20448.0
2016-06-01 13:25:00,32.42,32.43,32.4,32.41,16882.0,23.6075,23.6148,23.593,23.6003,16882.0
2016-06-01 13:30:00,32.41,32.42,32.39,32.41,24694.0,23.6003,23.6075,23.5857,23.6003,24694.0
2016-06-01 13:35:00,32.41,32.44,32.4,32.42,27763.0,23.6003,23.6221,23.593,23.6075,27763.0
2016-06-01 13:40:00,32.42,32.44,32.38,32.43,35250.0,23.6075,23.6221,23.5784,23.6148,35250.0
2016-06-01 13:45:00,32.43,32.43,32.41,32.43,12450.0,23.6148,23.6148,23.6003,23.6148,12450.0
2016-06-01 13:50:00,32.43,32.44,32.38,32.38,30485.0,23.6148,23.6221,23.5784,23.5784,30485.0
2016-06-01 13:55:00,32.39,32.41,32.37,32.39,16952.0,23.5857,23.6003,23.5711,23.5857,16952.0
2016-06-01 14:00:00,32.39,32.39,32.34,32.36,24842.0,23.5857,23.5857,23.5493,23.5639,24842.0
2016-06-01 14:05:00,32.36,32.38,32.32,32.33,26502.0,23.5639,23.5784,23.5347,23.542,26502.0
2016-06-01 14:10:00,32.34,32.36,32.28,32.28,37591.0,23.5493,23.5639,23.5056,23.5056,37591.0
2016-06-01 14:15:00,32.29,32.34,32.28,32.31,30093.0,23.5129,23.5493,23.5056,23.5274,30093.0
2016-06-01 14:20:00,32.32,32.34,32.28,32.29,18188.0,23.5347,23.5493,23.5056,23.5129,18188.0
2016-06-01 14:25:00,32.29,32.31,32.29,32.31,15431.0,23.5129,23.5274,23.5129,23.5274,15431.0
2016-06-01 14:30:00,32.31,32.31,32.28,32.31,30480.0,23.5274,23.5274,23.5056,23.5274,30480.0
2016-06-01 14:35:00,32.31,32.31,32.28,32.3,21113.0,23.5274,23.5274,23.5056,23.5202,21113.0
2016-06-01 14:40:00,32.3,32.33,32.3,32.33,22781.0,23.5202,23.542,23.5202,23.542,22781.0
2016-06-01 14:45:00,32.33,32.33,32.31,32.31,36239.0,23.542,23.542,23.5274,23.5274,36239.0
2016-06-01 14:50:00,32.32,32.33,32.31,32.33,23149.0,23.5347,23.542,23.5274,23.542,23149.0
2016-06-01 14:55:00,32.32,32.34,32.28,32.32,78890.0,23.5347,23.5493,23.5056,23.5347,78890.0
2016-06-01 15:00:00,32.32,32.33,32.31,32.32,36823.0,23.5347,23.542,23.5274,23.5347,36823.0
2016-06-01 15:05:00,32.32,32.34,32.31,32.32,20053.0,23.5347,23.5493,23.5274,23.5347,20053.0
2016-06-01 15:10:00,32.33,32.33,32.28,32.3,52045.0,23.542,23.542,23.5056,23.5202,52045.0
2016-06-01 15:15:00,32.3,32.32,32.28,32.28,43597.0,23.5202,23.5347,23.5056,23.5056,43597.0
2016-06-01 15:20:00,32.27,32.3,32.26,32.3,50480.0,23.4983,23.5202,23.491,23.5202,50480.0
2016-06-01 15:25:00,32.29,32.29,32.26,32.28,34098.0,23.5129,23.5129,23.491,23.5056,34098.0
2016-06-01 15:30:00,32.29,32.3,32.25,32.27,76014.0,23.5129,23.5202,23.4838,23.4983,76014.0
2016-06-01 15:35:00,32.26,32.31,32.25,32.28,66773.0,23.491,23.5274,23.4838,23.5056,66773.0
2016-06-01 15:40:00,32.28,32.29,32.23,32.24,84972.0,23.5056,23.5129,23.4692,23.4765,84972.0
2016-06-01 15:45:00,32.24,32.24,32.2,32.2,97430.0,23.4765,23.4765,23.4473,23.4473,97430.0
2016-06-01 15:50:00,32.2,32.24,32.2,32.23,104468.0,23.4473,23.4765,23.4473,23.4692,104468.0
2016-06-01 15:55:00,32.23,32.23,32.19,32.22,244180.0,23.4692,23.4692,23.4401,23.4619,244180.0
2016-06-02 09:30:00,32.15,32.44,32.1,32.4,78044.0,23.4109,23.6221,23.3745,23.593,78044.0
2016-06-02 09:35:00,32.38,32.54,32.36,32.53,29210.0,23.5784,23.6949,23.5639,23.6876,29210.0
2016-06-02 09:40:00,32.53,32.66,32.49,32.65,85591.0,23.6876,23.7823,23.6585,23.775,85591.0
2016-06-02 09:45:00,32.64,32.68,32.42,32.44,84168.0,23.7677,23.7969,23.6075,23.6221,84168.0
2016-06-02 09:50:00,32.45,32.45,32.32,32.42,66547.0,23.6294,23.6294,23.5347,23.6075,66547.0
2016-06-02 09:55:00,32.44,32.5,32.3,32.33,114057.0,23.6221,23.6658,23.5202,23.542,114057.0
2016-06-02 10:00:00,32.33,32.47,32.31,32.46,65462.0,23.542,23.644,23.5274,23.6367,65462.0
2016-06-02 10:05:00,32.47,32.48,32.37,32.38,49715.0,23.644,23.6512,23.5711,23.5784,49715.0
2016-06-02 10:10:00,32.37,32.41,32.31,32.34,28096.0,23.5711,23.6003,23.5274,23.5493,28096.0
2016-06-02 10:15:00,32.33,32.38,32.24,32.24,33597.0,23.542,23.5784,23.4765,23.4765,33597.0
2016-06-02 10:20:00,32.23,32.25,32.19,32.24,39708.0,23.4692,23.4838,23.4401,23.4765,39708.0
2016-06-02 10:25:00,32.24,32.24,32.14,32.17,38053.0,23.4765,23.4765,23.4037,23.4255,38053.0
2016-06-02 10:30:00,32.17,32.21,32.05,32.06,61210.0,23.4255,23.4546,23.3381,23.3454,61210.0
2016-06-02 10:35:00,32.07,32.15,32.07,32.14,61291.0,23.3527,23.4109,23.3527,23.4037,61291.0
2016-06-02 10:40:00,32.16,32.19,32.14,32.17,31568.0,23.4182,23.4401,23.4037,23.4255,31568.0
2016-06-02 10:45:00,32.16,32.21,32.16,32.2,11958.0,23.4182,23.4546,23.4182,23.4473,11958.0
2016-06-02 10:50:00,32.19,32.21,32.18,32.2,57386.0,23.4401,23.4546,23.4328,23.4473,57386.0
2016-06-02 10:55:00,32.19,32.26,32.18,32.26,35281.0,23.4401,23.491,23.4328,23.491,35281.0
2016-06-02 11:00:00,32.26,32.32,32.25,32.29,32722.0,23.491,23.5347,23.4838,23.5129,32722.0
2016-06-02 11:05:00,32.29,32.33,32.27,32.27,27853.0,23.5129,23.542,23.4983,23.4983,27853.0
2016-06-02 11:10:00,32.27,32.28,32.24,32.25,15520.0,23.4983,23.5056,23.4765,23.4838,15520.0
2016-06-02 11:15:00,32.25,32.27,32.15,32.15,13633.0,23.4838,23.4983,23.4109,23.4109,13633.0
2016-06-02 11:20:00,32.16,32.19,32.13,32.13,27522.0,23.4182,23.4401,23.3964,23.3964,27522.0
2016-06-02 11:25:00,32.14,32.15,32.12,32.13,15507.0,23.4037,23.4109,23.3891,23.3964,15507.0
2016-06-02 11:30:00,32.13,32.21,32.13,32.21,17201.0,23.3964,23.4546,23.3964,23.4546,17201.0
2016-06-02 11:35:00,32.21,32.23,32.2,32.22,26643.0,23.4546,23.4692,23.4473,23.4619,26643.0
2016-06-02 11:40:00,32.22,32.25,32.21,32.21,21611.0,23.4619,23.4838,23.4546,23.4546,21611.0
2016-06-02 11:45:00,32.21,32.21,32.18,32.18,14022.0,23.4546,23.4546,23.4328,23.4328,14022.0
2016-06-02 11:50:00,32.18,32.18,32.13,32.18,12762.0,23.4328,23.4328,23.3964,23.4328,12762.0
2016-06-02 11:55:00,32.19,32.2,32.17,32.18,13169.0,23.4401,23.4473,23.4255,23.4328,13169.0
2016-06-02 12:00:00,32.19,32.19,32.15,32.15,17540.0,23.4401,23.4401,23.4109,23.4109,17540.0
2016-06-02 12:05:00,32.15,32.16,32.13,32.14,15337.0,23.4109,23.4182,23.3964,23.4037,15337.0
2016-06-02 12:10:00,32.14,32.16,32.13,32.16,17666.0,23.4037,23.4182,23.3964,23.4182,17666.0
2016-06-02 12:15:00,32.15,32.15,32.1,32.11,21609.0,23.4109,23.4109,23.3745,23.3818,21609.0
2016-06-02 12:20:00,32.11,32.13,32.1,32.12,17524.0,23.3818,23.3964,23.3745,23.3891,17524.0
2016-06-02 12:25:00,32.12,32.13,32.11,32.12,8925.0,23.3891,23.3964,23.3818,23.3891,8925.0
2016-06-02 12:30:00,32.13,32.15,32.12,32.13,20001.0,23.3964,23.4109,23.3891,23.3964,20001.0
2016-06-02 12:35:00,32.13,32.14,32.11,32.12,13815.0,23.3964,23.4037,23.3818,23.3891,13815.0
2016-06-02 12:40:00,32.12,32.12,32.1,32.12,14619.0,23.3891,23.3891,23.3745,23.3891,14619.0
2016-06-02 12:45:00,32.11,32.13,32.1,32.13,20373.0,23.3818,23.3964,23.3745,23.3964,20373.0
2016-06-02 12:50:00,32.13,32.17,32.13,32.16,18248.0,23.3964,23.4255,23.3964,23.4182,18248.0
2016-06-02 12:55:00,32.16,32.16,32.15,32.16,9467.0,23.4182,23.4182,23.4109,23.4182,9467.0
2016-06-02 13:00:00,32.15,32.18,32.15,32.17,13957.0,23.4109,23.4328,23.4109,23.4255,13957.0
2016-06-02 13:05:00,32.17,32.2,32.16,32.18,15771.0,23.4255,23.4473,23.4182,23.4328,15771.0
2016-06-02 13:10:00,32.18,32.18,32.16,32.16,16216.0,23.4328,23.4328,23.4182,23.4182,16216.0
2016-06-02 13:15:00,32.16,32.19,32.15,32.18,16847.0,23.4182,23.4401,23.4109,23.4328,16847.0
2016-06-02 13:20:00,32.19,32.21,32.18,32.21,23451.0,23.4401,23.4546,23.4328,23.4546,23451.0
2016-06-02 13:25:00,32.21,32.22,32.2,32.21,17285.0,23.4546,23.4619,23.4473,23.4546,17285.0
2016-06-02 13:30:00,32.21,32.22,32.18,32.19,27859.0,23.4546,23.4619,23.4328,23.4401,27859.0
2016-06-02 13:35:00,32.2,32.22,32.2,32.2,28300.0,23.4473,23.4619,23.4473,23.4473,28300.0
2016-06-02 13:40:00,32.21,32.23,32.2,32.22,14189.0,23.4546,23.4692,23.4473,23.4619,14189.0
2016-06-02 13:45:00,32.22,32.24,32.21,32.23,25934.0,23.4619,23.4765,23.4546,23.4692,25934.0
2016-06-02 13:50:00,32.23,32.26,32.22,32.23,20976.0,23.4692,23.491,23.4619,23.4692,20976.0
2016-06-02 13:55:00,32.23,32.24,32.2,32.23,23019.0,23.4692,23.4765,23.4473,23.4692,23019.0
2016-06-02 14:00:00,32.24,32.25,32.24,32.25,21136.0,23.4765,23.4838,23.4765,23.4838,21136.0
2016-06-02 14:05:00,32.25,32.26,32.24,32.25,36981.0,23.4838,23.491,23.4765,23.4838,36981.0
2016-06-02 14:10:00,32.25,32.28,32.24,32.27,19135.0,23.4838,23.5056,23.4765,23.4983,19135.0
2016-06-02 14:15:00,32.28,32.3,32.27,32.28,28886.0,23.5056,23.5202,23.4983,23.5056,28886.0
2016-06-02 14:20:00,32.29,32.3,32.26,32.29,21647.0,23.5129,23.5202,23.491,23.5129,21647.0
2016-06-02 14:25:00,32.3,32.32,32.29,32.32,39208.0,23.5202,23.5347,23.5129,23.5347,39208.0
2016-06-02 14:30:00,32.32,32.34,32.3,32.33,31548.0,23.5347,23.5493,23.5202,23.542,31548.0
2016-06-02 14:35:00,32.33,32.33,32.26,32.29,37805.0,23.542,23.542,23.491,23.5129,37805.0
2016-06-02 14:40:00,32.29,32.32,32.28,32.31,47248.0,23.5129,23.5347,23.5056,23.5274,47248.0
2016-06-02 14:45:00,32.3,32.32,32.3,32.32,11428.0,23.5202,23.5347,23.5202,23.5347,11428.0
2016-06-02 14:50:00,32.32,32.33,32.3,32.32,27168.0,23.5347,23.542,23.5202,23.5347,27168.0
2016-06-02 14:55:00,32.31,32.34,32.31,32.34,33380.0,23.5274,23.5493,23.5274,23.5493,33380.0
2016-06-02 15:00:00,32.34,32.36,32.32,32.34,116032.0,23.5493,23.5639,23.5347,23.5493,116032.0
2016-06-02 15:05:00,32.34,32.35,32.31,32.32,21546.0,23.5493,23.5566,23.5274,23.5347,21546.0
2016-06-02 15:10:00,32.32,32.37,32.31,32.37,26176.0,23.5347,23.5711,23.5274,23.5711,26176.0
2016-06-02 15:15:00,32.37,32.39,32.34,32.34,60293.0,23.5711,23.5857,23.5493,23.5493,60293.0
2016-06-02 15:20:00,32.35,32.37,32.34,32.36,35132.0,23.5566,23.5711,23.5493,23.5639,35132.0
2016-06-02 15:25:00,32.36,32.42,32.36,32.42,51286.0,23.5639,23.6075,23.5639,23.6075,51286.0
2016-06-02 15:30:00,32.42,32.45,32.41,32.41,54839.0,23.6075,23.6294,23.6003,23.6003,54839.0
2016-06-02 15:35:00,32.42,32.46,32.41,32.42,58130.0,23.6075,23.6367,23.6003,23.6075,58130.0
2016-06-02 15:40:00,32.43,32.43,32.37,32.37,36026.0,23.6148,23.6148,23.5711,23.5711,36026.0
2016-06-02 15:45:00,32.38,32.43,32.37,32.41,66200.0,23.5784,23.6148,23.5711,23.6003,66200.0
2016-06-02 15:50:00,32.41,32.43,32.4,32.43,70656.0,23.6003,23.6148,23.593,23.6148,70656.0
2016-06-02 15:55:00,32.43,32.47,32.42,32.44,349866.0,23.6148,23.644,23.6075,23.6221,349866.0
2016-06-03 09:30:00,32.36,32.46,32.11,32.18,60132.0,23.5639,23.6367,23.3818,23.4328,60132.0
2016-06-03 09:35:00,32.18,32.29,32.15,32.22,21648.0,23.4328,23.5129,23.4109,23.4619,21648.0
2016-06-03 09:40:00,32.21,32.21,32.08,32.13,45196.0,23.4546,23.4546,23.36,23.3964,45196.0
2016-06-03 09:45:00,32.17,32.23,32.11,32.22,36398.0,23.4255,23.4692,23.3818,23.4619,36398.0
2016-06-03 09:50:00,32.21,32.24,32.17,32.24,20709.0,23.4546,23.4765,23.4255,23.4765,20709.0
2016-06-03 09:55:00,32.25,32.25,32.19,32.23,24490.0,23.4838,23.4838,23.4401,23.4692,24490.0
2016-06-03 10:00:00,32.22,32.23,32.12,32.14,68244.0,23.4619,23.4692,23.3891,23.4037,68244.0
2016-06-03 10:05:00,32.14,32.15,32.01,32.05,85537.0,23.4037,23.4109,23.309,23.3381,85537.0
2016-06-03 10:10:00,32.05,32.09,31.96,32.04,119809.0,23.3381,23.3672,23.2726,23.3308,119809.0
2016-06-03 10:15:00,32.04,32.04,31.9,31.9,111883.0,23.3308,23.3308,23.2289,23.2289,111883.0
2016-06-03 10:20:00,31.9,31.9,31.79,31.83,74037.0,23.2289,23.2289,23.1488,23.1779,74037.0
2016-06-03 10:25:00,31.84,32.02,31.83,32.02,54291.0,23.1852,23.3163,23.1779,23.3163,54291.0
2016-06-03 10:30:00,32.01,32.01,31.94,31.98,16401.0,23.309,23.309,23.258,23.2871,16401.0
2016-06-03 10:35:00,31.99,32.03,31.95,32.01,22581.0,23.2944,23.3236,23.2653,23.309,22581.0
2016-06-03 10:40:00,32.02,32.03,31.98,31.98,15713.0,23.3163,23.3236,23.2871,23.2871,15713.0
2016-06-03 10:45:00,31.98,32.0,31.97,32.0,8637.0,23.2871,23.3017,23.2799,23.3017,8637.0
2016-06-03 10:50:00,31.99,32.0,31.94,32.0,18425.0,23.2944,23.3017,23.258,23.3017,18425.0
2016-06-03 10:55:00,32.0,32.03,31.99,32.02,14749.0,23.3017,23.3236,23.2944,23.3163,14749.0
2016-06-03 11:00:00,32.02,32.08,32.02,32.05,19416.0,23.3163,23.36,23.3163,23.3381,19416.0
2016-06-03 11:05:00,32.05,32.07,32.01,32.02,9985.0,23.3381,23.3527,23.309,23.3163,9985.0
2016-06-03 11:10:00,32.02,32.05,31.98,31.99,16001.0,23.3163,23.3381,23.2871,23.2944,16001.0
2016-06-03 11:15:00,31.98,31.98,31.93,31.95,10271.0,23.2871,23.2871,23.2507,23.2653,10271.0
2016-06-03 11:20:00,31.94,31.95,31.88,31.89,18085.0,23.258,23.2653,23.2143,23.2216,18085.0
2016-06-03 11:25:00,31.89,31.94,31.86,31.87,20830.0,23.2216,23.258,23.1998,23.207,20830.0
2016-06-03 11:30:00,31.87,32.06,31.87,32.05,30138.0,23.207,23.3454,23.207,23.3381,30138.0
2016-06-03 11:35:00,32.06,32.15,32.01,32.14,30517.0,23.3454,23.4109,23.309,23.4037,30517.0
2016-06-03 11:40:00,32.14,32.19,32.12,32.15,32339.0,23.4037,23.4401,23.3891,23.4109,32339.0
2016-06-03 11:45:00,32.14,32.14,32.08,32.1,24489.0,23.4037,23.4037,23.36,23.3745,24489.0
2016-06-03 11:50:00,32.11,32.17,32.1,32.17,23219.0,23.3818,23.4255,23.3745,23.4255,23219.0
2016-06-03 11:55:00,32.18,32.2,32.16,32.18,20004.0,23.4328,23.4473,23.4182,23.4328,20004.0
2016-06-03 12:00:00,32.18,32.18,32.15,32.16,8318.0,23.4328,23.4328,23.4109,23.4182,8318.0
2016-06-03 12:05:00,32.16,32.19,32.14,32.17,14139.0,23.4182,23.4401,23.4037,23.4255,14139.0
2016-06-03 12:10:00,32.16,32.19,32.16,32.19,6133.0,23.4182,23.4401,23.4182,23.4401,6133.0
2016-06-03 12:15:00,32.19,32.22,32.18,32.19,18785.0,23.4401,23.4619,23.4328,23.4401,18785.0
2016-06-03 12:20:00,32.2,32.23,32.19,32.22,7721.0,23.4473,23.4692,23.4401,23.4619,7721.0
2016-06-03 12:25:00,32.23,32.23,32.18,32.19,21133.0,23.4692,23.4692,23.4328,23.4401,21133.0
2016-06-03 12:30:00,32.2,32.22,32.14,32.14,12381.0,23.4473,23.4619,23.4037,23.4037,12381.0
2016-06-03 12:35:00,32.15,32.17,32.12,32.16,20795.0,23.4109,23.4255,23.3891,23.4182,20795.0
2016-06-03 12:40:00,32.17,32.18,32.16,32.16,9938.0,23.4255,23.4328,23.4182,23.4182,9938.0
2016-06-03 12:45:00,32.16,32.17,32.13,32.13,36503.0,23.4182,23.4255,23.3964,23.3964,36503.0
2016-06-03 12:50:00,32.13,32.22,32.12,32.22,67437.0,23.3964,23.4619,23.3891,23.4619,67437.0
2016-06-03 12:55:00,32.21,32.24,32.2,32.23,46835.0,23.4546,23.4765,23.4473,23.4692,46835.0
2016-06-03 13:00:00,32.22,32.24,32.16,32.17,18384.0,23.4619,23.4765,23.4182,23.4255,18384.0
2016-06-03 13:05:00,32.16,32.2,32.15,32.2,14996.0,23.4182,23.4473,23.4109,23.4473,14996.0
2016-06-03 13:10:00,32.2,32.25,32.19,32.24,28114.0,23.4473,23.4838,23.4401,23.4765,28114.0
2016-06-03 13:15:00,32.24,32.28,32.23,32.26,16518.0,23.4765,23.5056,23.4692,23.491,16518.0
2016-06-03 13:20:00,32.26,32.28,32.26,32.28,6187.0,23.491,23.5056,23.491,23.5056,6187.0
2016-06-03 13:25:00,32.28,32.3,32.27,32.29,17170.0,23.5056,23.5202,23.4983,23.5129,17170.0
2016-06-03 13:30:00,32.3,32.32,32.3,32.31,23389.0,23.5202,23.5347,23.5202,23.5274,23389.0
2016-06-03 13:35:00,32.3,32.35,32.29,32.29,19560.0,23.5202,23.5566,23.5129,23.5129,19560.0
2016-06-03 13:40:00,32.3,32.33,32.3,32.31,11934.0,23.5202,23.542,23.5202,23.5274,11934.0
2016-06-03 13:45:00,32.31,32.34,32.3,32.31,27951.0,23.5274,23.5493,23.5202,23.5274,27951.0
2016-06-03 13:50:00,32.31,32.35,32.31,32.31,35191.0,23.5274,23.5566,23.5274,23.5274,35191.0
2016-06-03 13:55:00,32.32,32.33,32.28,32.3,32026.0,23.5347,23.542,23.5056,23.5202,32026.0
2016-06-03 14:00:00,32.29,32.34,32.28,32.33,18489.0,23.5129,23.5493,23.5056,23.542,18489.0
2016-06-03 14:05:00,32.33,32.34,32.26,32.27,67687.0,23.542,23.5493,23.491,23.4983,67687.0
2016-06-03 14:10:00,32.27,32.33,32.26,32.33,21851.0,23.4983,23.542,23.491,23.542,21851.0
2016-06-03 14:15:00,32.32,32.35,32.3,32.33,29748.0,23.5347,23.5566,23.5202,23.542,29748.0
2016-06-03 14:20:00,32.34,32.37,32.33,32.35,54715.0,23.5493,23.5711,23.542,23.5566,54715.0
2016-06-03 14:25:00,32.35,32.4,32.35,32.4,39847.0,23.5566,23.593,23.5566,23.593,39847.0
2016-06-03 14:30:00,32.41,32.41,32.38,32.41,11716.0,23.6003,23.6003,23.5784,23.6003,11716.0
2016-06-03 14:35:00,32.41,32.44,32.39,32.41,39427.0,23.6003,23.6221,23.5857,23.6003,39427.0
2016-06-03 14:40:00,32.41,32.44,32.41,32.41,19412.0,23.6003,23.6221,23.6003,23.6003,19412.0
2016-06-03 14:45:00,32.42,32.44,32.41,32.42,13287.0,23.6075,23.6221,23.6003,23.6075,13287.0
2016-06-03 14:50:00,32.43,32.48,32.42,32.47,18025.0,23.6148,23.6512,23.6075,23.644,18025.0
2016-06-03 14:55:00,32.47,32.47,32.42,32.43,40958.0,23.644,23.644,23.6075,23.6148,40958.0
2016-06-03 15:00:00,32.42,32.42,32.38,32.41,21056.0,23.6075,23.6075,23.5784,23.6003,21056.0
2016-06-03 15:05:00,32.41,32.41,32.39,32.4,24369.0,23.6003,23.6003,23.5857,23.593,24369.0
2016-06-03 15:10:00,32.4,32.43,32.38,32.39,28421.0,23.593,23.6148,23.5784,23.5857,28421.0
2016-06-03 15:15:00,32.4,32.42,32.38,32.39,48170.0,23.593,23.6075,23.5784,23.5857,48170.0
2016-06-03 15:20:00,32.39,32.41,32.33,32.38,72525.0,23.5857,23.6003,23.542,23.5784,72525.0
2016-06-03 15:25:00,32.38,32.41,32.37,32.41,37309.0,23.5784,23.6003,23.5711,23.6003,37309.0
2016-06-03 15:30:00,32.41,32.42,32.38,32.42,24190.0,23.6003,23.6075,23.5784,23.6075,24190.0
2016-06-03 15:35:00,32.42,32.42,32.38,32.41,35591.0,23.6075,23.6075,23.5784,23.6003,35591.0
2016-06-03 15:40:00,32.41,32.41,32.36,32.37,40944.0,23.6003,23.6003,23.5639,23.5711,40944.0
2016-06-03 15:45:00,32.36,32.38,32.33,32.36,59697.0,23.5639,23.5784,23.542,23.5639,59697.0
2016-06-03 15:50:00,32.36,32.38,32.35,32.36,63789.0,23.5639,23.5784,23.5566,23.5639,63789.0
2016-06-03 15:55:00,32.36,32.36,32.31,32.35,164436.0,23.5639,23.5639,23.5274,23.5566,164436.0
2016-06-06 09:30:00,32.0,32.05,31.8,31.98,176436.0,23.3017,23.3381,23.1561,23.2871,176436.0
2016-06-06 09:35:00,31.97,31.99,31.72,31.79,123496.0,23.2799,23.2944,23.0978,23.1488,123496.0
2016-06-06 09:40:00,31.8,31.86,31.63,31.66,75709.0,23.1561,23.1998,23.0323,23.0541,75709.0
2016-06-06 09:45:00,31.67,31.69,31.45,31.48,144128.0,23.0614,23.076,22.9012,22.9231,144128.0
2016-06-06 09:50:00,31.48,31.56,31.41,31.44,227118.0,22.9231,22.9813,22.8721,22.8939,227118.0
2016-06-06 09:55:00,31.43,31.47,31.15,31.15,265698.0,22.8866,22.9158,22.6828,22.6828,265698.0
2016-06-06 10:00:00,31.16,31.21,30.8,30.98,492323.0,22.69,22.7264,22.4279,22.559,492323.0
2016-06-06 10:05:00,30.93,31.17,30.82,31.02,176371.0,22.5226,22.6973,22.4425,22.5881,176371.0
2016-06-06 10:10:00,31.03,31.15,30.92,31.1,169318.0,22.5954,22.6828,22.5153,22.6463,169318.0
2016-06-06 10:15:00,31.1,31.27,31.09,31.21,127524.0,22.6463,22.7701,22.6391,22.7264,127524.0
2016-06-06 10:20:00,31.2,31.23,31.12,31.14,140553.0,22.7192,22.741,22.6609,22.6755,140553.0
2016-06-06 10:25:00,31.14,31.23,31.05,31.05,218161.0,22.6755,22.741,22.6099,22.6099,218161.0
2016-06-06 10:30:00,31.06,31.08,31.01,31.01,108283.0,22.6172,22.6318,22.5808,22.5808,108283.0
2016-06-06 10:35:00,31.01,31.03,30.8,30.81,137341.0,22.5808,22.5954,22.4279,22.4352,137341.0
2016-06-06 10:40:00,30.8,30.91,30.76,30.79,141759.0,22.4279,22.508,22.3988,22.4206,141759.0
2016-06-06 10:45:00,30.8,30.97,30.8,30.93,58372.0,22.4279,22.5517,22.4279,22.5226,58372.0
2016-06-06 10:50:00,30.93,30.95,30.84,30.93,94127.0,22.5226,22.5371,22.457,22.5226,94127.0
2016-06-06 10:55:00,30.93,31.09,30.91,31.03,93857.0,22.5226,22.6391,22.508,22.5954,93857.0
2016-06-06 11:00:00,31.04,31.13,30.98,31.02,141775.0,22.6027,22.6682,22.559,22.5881,141775.0
2016-06-06 11:05:00,31.01,31.1,30.99,31.1,40050.0,22.5808,22.6463,22.5662,22.6463,40050.0
2016-06-06 11:10:00,31.09,31.09,31.0,31.01,48161.0,22.6391,22.6391,22.5735,22.5808,48161.0
2016-06-06 11:15:00,31.02,31.08,30.95,31.08,79497.0,22.5881,22.6318,22.5371,22.6318,79497.0
2016-06-06 11:20:00,31.08,31.17,31.07,31.17,93171.0,22.6318,22.6973,22.6245,22.6973,93171.0
2016-06-06 11:25:00,31.16,31.23,31.08,31.15,126863.0,22.69,22.741,22.6318,22.6828,126863.0
2016-06-06 11:30:00,31.15,31.15,31.05,31.12,68733.0,22.6828,22.6828,22.6099,22.6609,68733.0
2016-06-06 11:35:00,31.11,31.21,31.1,31.2,37264.0,22.6536,22.7264,22.6463,22.7192,37264.0
2016-06-06 11:40:00,31.2,31.21,31.16,31.18,54723.0,22.7192,22.7264,22.69,22.7046,54723.0
2016-06-06 11:45:00,31.19,31.24,31.17,31.21,117652.0,22.7119,22.7483,22.6973,22.7264,117652.0
2016-06-06 11:50:00,31.2,31.25,31.16,31.2,81072.0,22.7192,22.7556,22.69,22.7192,81072.0
2016-06-06 11:55:00,31.21,31.22,31.17,31.17,45145.0,22.7264,22.7337,22.6973,22.6973,45145.0
2016-06-06 12:00:00,31.18,31.19,31.17,31.19,24661.0,22.7046,22.7119,22.6973,22.7119,24661.0
2016-06-06 12:05:00,31.18,31.19,31.1,31.13,92033.0,22.7046,22.7119,22.6463,22.6682,92033.0
2016-06-06 12:10:00,31.13,31.14,31.01,31.01,73988.0,22.6682,22.6755,22.5808,22.5808,73988.0
2016-06-06 12:15:00,31.01,31.06,31.01,31.06,35220.0,22.5808,22.6172,22.5808,22.6172,35220.0
2016-06-06 12:20:00,31.06,31.09,31.05,31.06,68740.0,22.6172,22.6391,22.6099,22.6172,68740.0
2016-06-06 12:25:00,31.06,31.06,30.97,31.0,155535.0,22.6172,22.6172,22.5517,22.5735,155535.0
2016-06-06 12:30:00,31.0,31.08,30.97,31.07,63773.0,22.5735,22.6318,22.5517,22.6245,63773.0
2016-06-06 12:35:00,31.06,31.07,31.02,31.04,37716.0,22.6172,22.6245,22.5881,22.6027,37716.0
2016-06-06 12:40:00,31.05,31.08,31.04,31.08,32230.0,22.6099,22.6318,22.6027,22.6318,32230.0
2016-06-06 12:45:00,31.08,31.08,30.97,30.99,71098.0,22.6318,22.6318,22.5517,22.5662,71098.0
2016-06-06 12:50:00,30.98,31.0,30.87,30.89,112991.0,22.559,22.5735,22.4789,22.4934,112991.0
2016-06-06 12:55:00,30.88,30.97,30.87,30.96,39515.0,22.4861,22.5517,22.4789,22.5444,39515.0
2016-06-06 13:00:00,30.96,31.05,30.96,31.03,71722.0,22.5444,22.6099,22.5444,22.5954,71722.0
2016-06-06 13:05:00,31.03,31.09,31.02,31.08,55528.0,22.5954,22.6391,22.5881,22.6318,55528.0
2016-06-06 13:10:00,31.08,31.11,31.04,31.07,48631.0,22.6318,22.6536,22.6027,22.6245,48631.0
2016-06-06 13:15:00,31.07,31.15,31.06,31.13,57266.0,22.6245,22.6828,22.6172,22.6682,57266.0
2016-06-06 13:20:00,31.13,31.2,31.12,31.16,84921.0,22.6682,22.7192,22.6609,22.69,84921.0
2016-06-06 13:25:00,31.16,31.26,31.15,31.23,84054.0,22.69,22.7629,22.6828,22.741,84054.0
2016-06-06 13:30:00,31.23,31.33,31.23,31.3,96699.0,22.741,22.8138,22.741,22.792,96699.0
2016-06-06 13:35:00,31.31,31.35,31.29,31.32,43714.0,22.7993,22.8284,22.7847,22.8065,43714.0
2016-06-06 13:40:00,31.32,31.34,31.27,31.29,143937.0,22.8065,22.8211,22.7701,22.7847,143937.0
2016-06-06 13:45:00,31.3,31.31,31.24,31.25,57748.0,22.792,22.7993,22.7483,22.7556,57748.0
2016-06-06 13:50:00,31.25,31.32,31.23,31.32,51276.0,22.7556,22.8065,22.741,22.8065,51276.0
2016-06-06 13:55:00,31.32,31.33,31.27,31.27,41687.0,22.8065,22.8138,22.7701,22.7701,41687.0
2016-06-06 14:00:00,31.28,31.33,31.27,31.32,89662.0,22.7774,22.8138,22.7701,22.8065,89662.0
2016-06-06 14:05:00,31.33,31.34,31.3,31.31,58415.0,22.8138,22.8211,22.792,22.7993,58415.0
2016-06-06 14:10:00,31.31,31.33,31.26,31.26,45178.0,22.7993,22.8138,22.7629,22.7629,45178.0
2016-06-06 14:15:00,31.26,31.35,31.25,31.34,36200.0,22.7629,22.8284,22.7556,22.8211,36200.0
2016-06-06 14:20:00,31.35,31.38,31.35,31.38,35954.0,22.8284,22.8502,22.8284,22.8502,35954.0
2016-06-06 14:25:00,31.38,31.47,31.38,31.45,76991.0,22.8502,22.9158,22.8502,22.9012,76991.0
2016-06-06 14:30:00,31.45,31.49,31.42,31.42,71271.0,22.9012,22.9303,22.8794,22.8794,71271.0
2016-06-06 14:35:00,31.42,31.43,31.38,31.39,55229.0,22.8794,22.8866,22.8502,22.8575,55229.0
2016-06-06 14:40:00,31.4,31.41,31.34,31.37,58101.0,22.8648,22.8721,22.8211,22.843,58101.0
2016-06-06 14:45:00,31.38,31.43,31.37,31.43,70483.0,22.8502,22.8866,22.843,22.8866,70483.0
2016-06-06 14:50:00,31.44,31.45,31.41,31.43,21140.0,22.8939,22.9012,22.8721,22.8866,21140.0
2016-06-06 14:55:00,31.43,31.44,31.41,31.44,37314.0,22.8866,22.8939,22.8721,22.8939,37314.0
2016-06-06 15:00:00,31.44,31.45,31.41,31.42,40955.0,22.8939,22.9012,22.8721,22.8794,40955.0
2016-06-06 15:05:00,31.41,31.42,31.4,31.4,28050.0,22.8721,22.8794,22.8648,22.8648,28050.0
2016-06-06 15:10:00,31.41,31.41,31.39,31.39,32395.0,22.8721,22.8721,22.8575,22.8575,32395.0
2016-06-06 15:15:00,31.4,31.43,31.39,31.43,43363.0,22.8648,22.8866,22.8575,22.8866,43363.0
2016-06-06 15:20:00,31.43,31.47,31.43,31.45,43353.0,22.8866,22.9158,22.8866,22.9012,43353.0
2016-06-06 15:25:00,31.45,31.46,31.42,31.43,81123.0,22.9012,22.9085,22.8794,22.8866,81123.0
2016-06-06 15:30:00,31.44,31.47,31.43,31.45,75055.0,22.8939,22.9158,22.8866,22.9012,75055.0
2016-06-06 15:35:00,31.45,31.45,31.44,31.45,48571.0,22.9012,22.9012,22.8939,22.9012,48571.0
2016-06-06 15:40:00,31.45,31.45,31.42,31.44,130125.0,22.9012,22.9012,22.8794,22.8939,130125.0
2016-06-06 15:45:00,31.43,31.45,31.43,31.45,72664.0,22.8866,22.9012,22.8866,22.9012,72664.0
2016-06-06 15:50:00,31.45,31.45,31.37,31.38,186878.0,22.9012,22.9012,22.843,22.8502,186878.0
2016-06-06 15:55:00,31.37,31.4,31.33,31.33,344764.0,22.843,22.8648,22.8138,22.8138,344764.0
2016-06-07 09:30:00,31.45,31.61,31.34,31.53,95583.0,22.9012,23.0177,22.8211,22.9595,95583.0
2016-06-07 09:35:00,31.52,31.63,31.51,31.61,44550.0,22.9522,23.0323,22.9449,23.0177,44550.0
2016-06-07 09:40:00,31.63,31.68,31.49,31.52,43543.0,23.0323,23.0687,22.9303,22.9522,43543.0
2016-06-07 09:45:00,31.52,31.53,31.38,31.38,91355.0,22.9522,22.9595,22.8502,22.8502,91355.0
2016-06-07 09:50:00,31.39,31.46,31.35,31.43,25726.0,22.8575,22.9085,22.8284,22.8866,25726.0
2016-06-07 09:55:00,31.43,31.49,31.4,31.47,19987.0,22.8866,22.9303,22.8648,22.9158,19987.0
2016-06-07 10:00:00,31.47,31.47,31.41,31.45,18275.0,22.9158,22.9158,22.8721,22.9012,18275.0
2016-06-07 10:05:00,31.44,31.49,31.2,31.29,917102.0,22.8939,22.9303,22.7192,22.7847,917102.0
2016-06-07 10:10:00,31.3,31.31,31.2,31.22,147501.0,22.792,22.7993,22.7192,22.7337,147501.0
2016-06-07 10:15:00,31.22,31.4,31.22,31.4,61285.0,22.7337,22.8648,22.7337,22.8648,61285.0
2016-06-07 10:20:00,31.4,31.4,31.26,31.28,99677.0,22.8648,22.8648,22.7629,22.7774,99677.0
2016-06-07 10:25:00,31.29,31.49,31.28,31.47,97584.0,22.7847,22.9303,22.7774,22.9158,97584.0
2016-06-07 10:30:00,31.48,31.5,31.44,31.49,117597.0,22.9231,22.9376,22.8939,22.9303,117597.0
2016-06-07 10:35:00,31.48,31.51,31.46,31.47,29384.0,22.9231,22.9449,22.9085,22.9158,29384.0
2016-06-07 10:40:00,31.47,31.5,31.44,31.46,57280.0,22.9158,22.9376,22.8939,22.9085,57280.0
2016-06-07 10:45:00,31.47,31.5,31.44,31.47,28143.0,22.9158,22.9376,22.8939,22.9158,28143.0
2016-06-07 10:50:00,31.46,31.47,31.39,31.44,42723.0,22.9085,22.9158,22.8575,22.8939,42723.0
2016-06-07 10:55:00,31.44,31.55,31.44,31.51,51698.0,22.8939,22.974,22.8939,22.9449,51698.0
2016-06-07 11:00:00,31.51,31.52,31.43,31.47,37964.0,22.9449,22.9522,22.8866,22.9158,37964.0
2016-06-07 11:05:00,31.47,31.5,31.45,31.5,12460.0,22.9158,22.9376,22.9012,22.9376,12460.0
2016-06-07 11:10:00,31.5,31.51,31.48,31.48,14393.0,22.9376,22.9449,22.9231,22.9231,14393.0
2016-06-07 11:15:00,31.48,31.59,31.48,31.58,29037.0,22.9231,23.0032,22.9231,22.9959,29037.0
2016-06-07 11:20:00,31.58,31.63,31.57,31.61,43768.0,22.9959,23.0323,22.9886,23.0177,43768.0
2016-06-07 11:25:00,31.6,31.65,31.6,31.64,25070.0,23.0104,23.0468,23.0104,23.0396,25070.0
2016-06-07 11:30:00,31.64,31.64,31.61,31.64,30242.0,23.0396,23.0396,23.0177,23.0396,30242.0
2016-06-07 11:35:00,31.64,31.67,31.61,31.67,17155.0,23.0396,23.0614,23.0177,23.0614,17155.0
2016-06-07 11:40:00,31.66,31.71,31.65,31.69,64269.0,23.0541,23.0905,23.0468,23.076,64269.0
2016-06-07 11:45:00,31.7,31.71,31.67,31.67,24350.0,23.0833,23.0905,23.0614,23.0614,24350.0
2016-06-07 11:50:00,31.68,31.71,31.66,31.71,11732.0,23.0687,23.0905,23.0541,23.0905,11732.0
2016-06-07 11:55:00,31.71,31.76,31.7,31.76,31840.0,23.0905,23.1269,23.0833,23.1269,31840.0
2016-06-07 12:00:00,31.75,31.76,31.72,31.73,51712.0,23.1197,23.1269,23.0978,23.1051,51712.0
2016-06-07 12:05:00,31.73,31.74,31.71,31.73,37170.0,23.1051,23.1124,23.0905,23.1051,37170.0
2016-06-07 12:10:00,31.73,31.73,31.69,31.72,25246.0,23.1051,23.1051,23.076,23.0978,25246.0
2016-06-07 12:15:00,31.73,31.74,31.7,31.71,13811.0,23.1051,23.1124,23.0833,23.0905,13811.0
2016-06-07 12:20:00,31.71,31.71,31.69,31.71,27896.0,23.0905,23.0905,23.076,23.0905,27896.0
2016-06-07 12:25:00,31.71,31.72,31.69,31.7,18429.0,23.0905,23.0978,23.076,23.0833,18429.0
2016-06-07 12:30:00,31.7,31.71,31.69,31.7,15550.0,23.0833,23.0905,23.076,23.0833,15550.0
2016-06-07 12:35:00,31.7,31.71,31.69,31.71,9500.0,23.0833,23.0905,23.076,23.0905,9500.0
2016-06-07 12:40:00,31.71,31.71,31.68,31.69,31095.0,23.0905,23.0905,23.0687,23.076,31095.0
2016-06-07 12:45:00,31.7,31.71,31.68,31.7,18387.0,23.0833,23.0905,23.0687,23.0833,18387.0
2016-06-07 12:50:00,31.7,31.71,31.68,31.69,12473.0,23.0833,23.0905,23.0687,23.076,12473.0
2016-06-07 12:55:00,31.69,31.71,31.68,31.69,17522.0,23.076,23.0905,23.0687,23.076,17522.0
2016-06-07 13:00:00,31.69,31.71,31.68,31.7,34551.0,23.076,23.0905,23.0687,23.0833,34551.0
2016-06-07 13:05:00,31.7,31.71,31.68,31.7,17011.0,23.0833,23.0905,23.0687,23.0833,17011.0
2016-06-07 13:10:00,31.7,31.71,31.68,31.68,34410.0,23.0833,23.0905,23.0687,23.0687,34410.0
2016-06-07 13:15:00,31.68,31.68,31.65,31.65,16460.0,23.0687,23.0687,23.0468,23.0468,16460.0
2016-06-07 13:20:00,31.66,31.71,31.65,31.7,28525.0,23.0541,23.0905,23.0468,23.0833,28525.0
2016-06-07 13:25:00,31.7,31.71,31.68,31.7,18005.0,23.0833,23.0905,23.0687,23.0833,18005.0
2016-06-07 13:30:00,31.69,31.7,31.69,31.7,6909.0,23.076,23.0833,23.076,23.0833,6909.0
2016-06-07 13:35:00,31.7,31.7,31.65,31.66,33091.0,23.0833,23.0833,23.0468,23.0541,33091.0
2016-06-07 13:40:00,31.66,31.67,31.64,31.66,16880.0,23.0541,23.0614,23.0396,23.0541,16880.0
2016-06-07 13:45:00,31.66,31.7,31.66,31.7,28104.0,23.0541,23.0833,23.0541,23.0833,28104.0
2016-06-07 13:50:00,31.7,31.7,31.65,31.66,17839.0,23.0833,23.0833,23.0468,23.0541,17839.0
2016-06-07 13:55:00,31.66,31.74,31.66,31.73,220445.0,23.0541,23.1124,23.0541,23.1051,220445.0
2016-06-07 14:00:00,31.73,31.77,31.71,31.77,43505.0,23.1051,23.1342,23.0905,23.1342,43505.0
2016-06-07 14:05:00,31.77,31.79,31.76,31.78,17837.0,23.1342,23.1488,23.1269,23.1415,17837.0
2016-06-07 14:10:00,31.78,31.78,31.74,31.76,26946.0,23.1415,23.1415,23.1124,23.1269,26946.0
2016-06-07 14:15:00,31.76,31.76,31.74,31.74,16810.0,23.1269,23.1269,23.1124,23.1124,16810.0
2016-06-07 14:20:00,31.75,31.75,31.7,31.7,37652.0,23.1197,23.1197,23.0833,23.0833,37652.0
2016-06-07 14:25:00,31.7,31.72,31.69,31.71,30626.0,23.0833,23.0978,23.076,23.0905,30626.0
2016-06-07 14:30:00,31.71,31.72,31.7,31.71,11002.0,23.0905,23.0978,23.0833,23.0905,11002.0
2016-06-07 14:35:00,31.71,31.71,31.66,31.67,27214.0,23.0905,23.0905,23.0541,23.0614,27214.0
2016-06-07 14:40:00,31.67,31.68,31.66,31.68,10854.0,23.0614,23.0687,23.0541,23.0687,10854.0
2016-06-07 14:45:00,31.67,31.7,31.67,31.68,21333.0,23.0614,23.0833,23.0614,23.0687,21333.0
2016-06-07 14:50:00,31.69,31.69,31.68,31.69,3400.0,23.076,23.076,23.0687,23.076,3400.0
2016-06-07 14:55:00,31.69,31.69,31.66,31.67,17684.0,23.076,23.076,23.0541,23.0614,17684.0
2016-06-07 15:00:00,31.67,31.69,31.66,31.67,25029.0,23.0614,23.076,23.0541,23.0614,25029.0
2016-06-07 15:05:00,31.67,31.68,31.64,31.65,32716.0,23.0614,23.0687,23.0396,23.0468,32716.0
2016-06-07 15:10:00,31.64,31.66,31.63,31.63,37939.0,23.0396,23.0541,23.0323,23.0323,37939.0
2016-06-07 15:15:00,31.63,31.64,31.62,31.63,9975.0,23.0323,23.0396,23.025,23.0323,9975.0
2016-06-07 15:20:00,31.63,31.64,31.6,31.63,37171.0,23.0323,23.0396,23.0104,23.0323,37171.0
2016-06-07 15:25:00,31.63,31.64,31.62,31.63,17376.0,23.0323,23.0396,23.025,23.0323,17376.0
2016-06-07 15:30:00,31.63,31.63,31.6,31.6,42335.0,23.0323,23.0323,23.0104,23.0104,42335.0
2016-06-07 15:35:00,31.61,31.61,31.57,31.59,71649.0,23.0177,23.0177,22.9886,23.0032,71649.0
2016-06-07 15:40:00,31.6,31.6,31.57,31.58,23355.0,23.0104,23.0104,22.9886,22.9959,23355.0
2016-06-07 15:45:00,31.58,31.59,31.57,31.58,82664.0,22.9959,23.0032,22.9886,22.9959,82664.0
2016-06-07 15:50:00,31.58,31.58,31.55,31.55,68645.0,22.9959,22.9959,22.974,22.974,68645.0
2016-06-07 15:55:00,31.56,31.6,31.55,31.57,383403.0,22.9813,23.0104,22.974,22.9886,383403.0
2016-06-08 09:30:00,31.78,31.8,31.6,31.69,68233.0,23.1415,23.1561,23.0104,23.076,68233.0
2016-06-08 09:35:00,31.68,31.72,31.62,31.69,39401.0,23.0687,23.0978,23.025,23.076,39401.0
2016-06-08 09:40:00,31.69,31.7,31.57,31.63,53136.0,23.076,23.0833,22.9886,23.0323,53136.0
2016-06-08 09:45:00,31.63,31.68,31.5,31.52,56289.0,23.0323,23.0687,22.9376,22.9522,56289.0
2016-06-08 09:50:00,31.53,31.63,31.53,31.59,37822.0,22.9595,23.0323,22.9595,23.0032,37822.0
2016-06-08 09:55:00,31.58,31.64,31.55,31.62,33087.0,22.9959,23.0396,22.974,23.025,33087.0
2016-06-08 10:00:00,31.63,31.66,31.58,31.62,50928.0,23.0323,23.0541,22.9959,23.025,50928.0
2016-06-08 10:05:00,31.62,31.65,31.55,31.57,36533.0,23.025,23.0468,22.974,22.9886,36533.0
2016-06-08 10:10:00,31.58,31.62,31.55,31.62,18708.0,22.9959,23.025,22.974,23.025,18708.0
2016-06-08 10:15:00,31.62,31.62,31.53,31.57,126589.0,23.025,23.025,22.9595,22.9886,126589.0
2016-06-08 10:20:00,31.58,31.63,31.57,31.61,51786.0,22.9959,23.0323,22.9886,23.0177,51786.0
2016-06-08 10:25:00,31.6,31.67,31.6,31.63,28256.0,23.0104,23.0614,23.0104,23.0323,28256.0
2016-06-08 10:30:00,31.63,31.66,31.6,31.66,33474.0,23.0323,23.0541,23.0104,23.0541,33474.0
2016-06-08 10:35:00,31.66,31.67,31.55,31.56,58850.0,23.0541,23.0614,22.974,22.9813,58850.0
2016-06-08 10:40:00,31.56,31.62,31.54,31.61,20809.0,22.9813,23.025,22.9667,23.0177,20809.0
2016-06-08 10:45:00,31.61,31.63,31.58,31.63,34036.0,23.0177,23.0323,22.9959,23.0323,34036.0
2016-06-08 10:50:00,31.63,31.63,31.58,31.6,25094.0,23.0323,23.0323,22.9959,23.0104,25094.0
2016-06-08 10:55:00,31.59,31.61,31.53,31.56,52309.0,23.0032,23.0177,22.9595,22.9813,52309.0
2016-06-08 11:00:00,31.56,31.58,31.53,31.54,17169.0,22.9813,22.9959,22.9595,22.9667,17169.0
2016-06-08 11:05:00,31.53,31.55,31.48,31.5,20347.0,22.9595,22.974,22.9231,22.9376,20347.0
2016-06-08 11:10:00,31.49,31.49,31.43,31.45,30312.0,22.9303,22.9303,22.8866,22.9012,30312.0
2016-06-08 11:15:00,31.46,31.53,31.46,31.53,17891.0,22.9085,22.9595,22.9085,22.9595,17891.0
2016-06-08 11:20:00,31.53,31.58,31.5,31.52,16660.0,22.9595,22.9959,22.9376,22.9522,16660.0
2016-06-08 11:25:00,31.52,31.54,31.5,31.51,22533.0,22.9522,22.9667,22.9376,22.9449,22533.0
2016-06-08 11:30:00,31.52,31.53,31.48,31.49,47994.0,22.9522,22.9595,22.9231,22.9303,47994.0
2016-06-08 11:35:00,31.5,31.55,31.47,31.55,89392.0,22.9376,22.974,22.9158,22.974,89392.0
2016-06-08 11:40:00,31.56,31.6,31.56,31.57,12443.0,22.9813,23.0104,22.9813,22.9886,12443.0
2016-06-08 11:45:00,31.57,31.62,31.55,31.6,26710.0,22.9886,23.025,22.974,23.0104,26710.0
2016-06-08 11:50:00,31.6,31.6,31.56,31.58,8062.0,23.0104,23.0104,22.9813,22.9959,8062.0
2016-06-08 11:55:00,31.57,31.6,31.56,31.59,13599.0,22.9886,23.0104,22.9813,23.0032,13599.0
2016-06-08 12:00:00,31.59,31.63,31.58,31.63,29653.0,23.0032,23.0323,22.9959,23.0323,29653.0
2016-06-08 12:05:00,31.63,31.65,31.59,31.6,37162.0,23.0323,23.0468,23.0032,23.0104,37162.0
2016-06-08 12:10:00,31.6,31.64,31.6,31.61,32030.0,23.0104,23.0396,23.0104,23.0177,32030.0
2016-06-08 12:15:00,31.62,31.62,31.54,31.54,62622.0,23.025,23.025,22.9667,22.9667,62622.0
2016-06-08 12:20:00,31.54,31.59,31.54,31.59,13410.0,22.9667,23.0032,22.9667,23.0032,13410.0
2016-06-08 12:25:00,31.59,31.59,31.52,31.54,53027.0,23.0032,23.0032,22.9522,22.9667,53027.0
2016-06-08 12:30:00,31.54,31.55,31.52,31.54,41309.0,22.9667,22.974,22.9522,22.9667,41309.0
2016-06-08 12:35:00,31.54,31.57,31.53,31.53,21855.0,22.9667,22.9886,22.9595,22.9595,21855.0
2016-06-08 12:40:00,31.54,31.54,31.5,31.51,31810.0,22.9667,22.9667,22.9376,22.9449,31810.0
2016-06-08 12:45:00,31.52,31.54,31.49,31.5,23412.0,22.9522,22.9667,22.9303,22.9376,23412.0
2016-06-08 12:50:00,31.5,31.51,31.45,31.45,60701.0,22.9376,22.9449,22.9012,22.9012,60701.0
2016-06-08 12:55:00,31.46,31.5,31.44,31.47,32545.0,22.9085,22.9376,22.8939,22.9158,32545.0
2016-06-08 13:00:00,31.47,31.48,31.46,31.46,26008.0,22.9158,22.9231,22.9085,22.9085,26008.0
2016-06-08 13:05:00,31.46,31.52,31.46,31.49,36275.0,22.9085,22.9522,22.9085,22.9303,36275.0
2016-06-08 13:10:00,31.5,31.51,31.48,31.49,29467.0,22.9376,22.9449,22.9231,22.9303,29467.0
2016-06-08 13:15:00,31.49,31.51,31.48,31.5,14969.0,22.9303,22.9449,22.9231,22.9376,14969.0
2016-06-08 13:20:00,31.5,31.5,31.47,31.49,16729.0,22.9376,22.9376,22.9158,22.9303,16729.0
2016-06-08 13:25:00,31.5,31.51,31.48,31.5,15335.0,22.9376,22.9449,22.9231,22.9376,15335.0
2016-06-08 13:30:00,31.5,31.51,31.48,31.5,15069.0,22.9376,22.9449,22.9231,22.9376,15069.0
2016-06-08 13:35:00,31.51,31.51,31.47,31.47,21977.0,22.9449,22.9449,22.9158,22.9158,21977.0
2016-06-08 13:40:00,31.48,31.48,31.45,31.45,27558.0,22.9231,22.9231,22.9012,22.9012,27558.0
2016-06-08 13:45:00,31.45,31.46,31.41,31.44,49287.0,22.9012,22.9085,22.8721,22.8939,49287.0
2016-06-08 13:50:00,31.44,31.52,31.44,31.52,17423.0,22.8939,22.9522,22.8939,22.9522,17423.0
2016-06-08 13:55:00,31.52,31.55,31.5,31.54,13402.0,22.9522,22.974,22.9376,22.9667,13402.0
2016-06-08 14:00:00,31.54,31.54,31.43,31.43,104989.0,22.9667,22.9667,22.8866,22.8866,104989.0
2016-06-08 14:05:00,31.43,31.43,31.4,31.41,35310.0,22.8866,22.8866,22.8648,22.8721,35310.0
2016-06-08 14:10:00,31.42,31.43,31.39,31.43,13670.0,22.8794,22.8866,22.8575,22.8866,13670.0
2016-06-08 14:15:00,31.43,31.45,31.39,31.4,27428.0,22.8866,22.9012,22.8575,22.8648,27428.0
2016-06-08 14:20:00,31.4,31.42,31.37,31.38,39283.0,22.8648,22.8794,22.843,22.8502,39283.0
2016-06-08 14:25:00,31.38,31.42,31.38,31.42,13461.0,22.8502,22.8794,22.8502,22.8794,13461.0
2016-06-08 14:30:00,31.42,31.42,31.38,31.39,39106.0,22.8794,22.8794,22.8502,22.8575,39106.0
2016-06-08 14:35:00,31.4,31.4,31.38,31.4,13626.0,22.8648,22.8648,22.8502,22.8648,13626.0
2016-06-08 14:40:00,31.39,31.4,31.36,31.37,20416.0,22.8575,22.8648,22.8357,22.843,20416.0
2016-06-08 14:45:00,31.37,31.42,31.36,31.42,37571.0,22.843,22.8794,22.8357,22.8794,37571.0
2016-06-08 14:50:00,31.42,31.45,31.42,31.43,24924.0,22.8794,22.9012,22.8794,22.8866,24924.0
2016-06-08 14:55:00,31.42,31.45,31.41,31.45,13461.0,22.8794,22.9012,22.8721,22.9012,13461.0
2016-06-08 15:00:00,31.45,31.46,31.43,31.45,32380.0,22.9012,22.9085,22.8866,22.9012,32380.0
2016-06-08 15:05:00,31.45,31.47,31.44,31.47,16026.0,22.9012,22.9158,22.8939,22.9158,16026.0
2016-06-08 15:10:00,31.48,31.48,31.44,31.46,27866.0,22.9231,22.9231,22.8939,22.9085,27866.0
2016-06-08 15:15:00,31.46,31.46,31.42,31.44,30315.0,22.9085,22.9085,22.8794,22.8939,30315.0
2016-06-08 15:20:00,31.44,31.45,31.43,31.45,17483.0,22.8939,22.9012,22.8866,22.9012,17483.0
2016-06-08 15:25:00,31.45,31.46,31.43,31.45,38290.0,22.9012,22.9085,22.8866,22.9012,38290.0
2016-06-08 15:30:00,31.45,31.46,31.43,31.46,42856.0,22.9012,22.9085,22.8866,22.9085,42856.0
2016-06-08 15:35:00,31.45,31.46,31.43,31.44,38815.0,22.9012,22.9085,22.8866,22.8939,38815.0
2016-06-08 15:40:00,31.44,31.46,31.42,31.42,77329.0,22.8939,22.9085,22.8794,22.8794,77329.0
2016-06-08 15:45:00,31.43,31.45,31.43,31.44,66427.0,22.8866,22.9012,22.8866,22.8939,66427.0
2016-06-08 15:50:00,31.43,31.44,31.4,31.43,110823.0,22.8866,22.8939,22.8648,22.8866,110823.0
2016-06-08 15:55:00,31.43,31.43,31.4,31.4,152867.0,22.8866,22.8866,22.8648,22.8648,152867.0
2016-06-09 09:30:00,31.33,31.35,31.04,31.09,46915.0,22.8138,22.8284,22.6027,22.6391,46915.0
2016-06-09 09:35:00,31.09,31.12,30.94,30.95,44953.0,22.6391,22.6609,22.5298,22.5371,44953.0
2016-06-09 09:40:00,30.95,31.0,30.74,30.76,83433.0,22.5371,22.5735,22.3842,22.3988,83433.0
2016-06-09 09:45:00,30.77,30.95,30.69,30.83,68806.0,22.406,22.5371,22.3478,22.4497,68806.0
2016-06-09 09:50:00,30.84,30.9,30.71,30.78,78352.0,22.457,22.5007,22.3624,22.4133,78352.0
2016-06-09 09:55:00,30.76,30.85,30.75,30.79,40732.0,22.3988,22.4643,22.3915,22.4206,40732.0
2016-06-09 10:00:00,30.78,30.8,30.62,30.64,78635.0,22.4133,22.4279,22.2968,22.3114,78635.0
2016-06-09 10:05:00,30.65,30.69,30.63,30.64,105641.0,22.3187,22.3478,22.3041,22.3114,105641.0
2016-06-09 10:10:00,30.64,30.65,30.52,30.53,71515.0,22.3114,22.3187,22.224,22.2313,71515.0
2016-06-09 10:15:00,30.54,30.6,30.5,30.53,101676.0,22.2386,22.2823,22.2094,22.2313,101676.0
2016-06-09 10:20:00,30.53,30.55,30.43,30.45,113473.0,22.2313,22.2458,22.1585,22.173,113473.0
2016-06-09 10:25:00,30.45,30.53,30.44,30.53,83743.0,22.173,22.2313,22.1657,22.2313,83743.0
2016-06-09 10:30:00,30.54,30.67,30.47,30.61,129512.0,22.2386,22.3332,22.1876,22.2895,129512.0
2016-06-09 10:35:00,30.58,30.6,30.54,30.58,118643.0,22.2677,22.2823,22.2386,22.2677,118643.0
2016-06-09 10:40:00,30.58,30.6,30.56,30.6,45469.0,22.2677,22.2823,22.2531,22.2823,45469.0
2016-06-09 10:45:00,30.59,30.62,30.57,30.6,83208.0,22.275,22.2968,22.2604,22.2823,83208.0
2016-06-09 10:50:00,30.61,30.63,30.6,30.62,51763.0,22.2895,22.3041,22.2823,22.2968,51763.0
2016-06-09 10:55:00,30.62,30.68,30.59,30.6,89722.0,22.2968,22.3405,22.275,22.2823,89722.0
2016-06-09 11:00:00,30.61,30.65,30.6,30.63,25429.0,22.2895,22.3187,22.2823,22.3041,25429.0
2016-06-09 11:05:00,30.63,30.65,30.61,30.64,36119.0,22.3041,22.3187,22.2895,22.3114,36119.0
2016-06-09 11:10:00,30.64,30.66,30.64,30.65,30107.0,22.3114,22.3259,22.3114,22.3187,30107.0
2016-06-09 11:15:00,30.65,30.65,30.52,30.52,54689.0,22.3187,22.3187,22.224,22.224,54689.0
2016-06-09 11:20:00,30.53,30.55,30.52,30.53,32566.0,22.2313,22.2458,22.224,22.2313,32566.0
2016-06-09 11:25:00,30.54,30.54,30.45,30.46,66851.0,22.2386,22.2386,22.173,22.1803,66851.0
2016-06-09 11:30:00,30.47,30.52,30.46,30.49,50684.0,22.1876,22.224,22.1803,22.2022,50684.0
2016-06-09 11:35:00,30.49,30.52,30.47,30.48,59776.0,22.2022,22.224,22.1876,22.1949,59776.0
2016-06-09 11:40:00,30.49,30.49,30.46,30.46,35788.0,22.2022,22.2022,22.1803,22.1803,35788.0
2016-06-09 11:45:00,30.47,30.48,30.46,30.47,15108.0,22.1876,22.1949,22.1803,22.1876,15108.0
2016-06-09 11:50:00,30.47,30.53,30.43,30.45,75461.0,22.1876,22.2313,22.1585,22.173,75461.0
2016-06-09 11:55:00,30.45,30.46,30.4,30.41,27842.0,22.173,22.1803,22.1366,22.1439,27842.0
2016-06-09 12:00:00,30.42,30.44,30.4,30.42,26117.0,22.1512,22.1657,22.1366,22.1512,26117.0
2016-06-09 12:05:00,30.42,30.42,30.4,30.41,21013.0,22.1512,22.1512,22.1366,22.1439,21013.0
2016-06-09 12:10:00,30.41,30.43,30.37,30.43,41149.0,22.1439,22.1585,22.1148,22.1585,41149.0
2016-06-09 12:15:00,30.43,30.43,30.35,30.35,37864.0,22.1585,22.1585,22.1002,22.1002,37864.0
2016-06-09 12:20:00,30.36,30.38,30.32,30.36,43361.0,22.1075,22.1221,22.0784,22.1075,43361.0
2016-06-09 12:25:00,30.36,30.37,30.34,30.34,29834.0,22.1075,22.1148,22.0929,22.0929,29834.0
2016-06-09 12:30:00,30.35,30.35,30.3,30.32,73126.0,22.1002,22.1002,22.0638,22.0784,73126.0
2016-06-09 12:35:00,30.33,30.36,30.32,30.35,31659.0,22.0856,22.1075,22.0784,22.1002,31659.0
2016-06-09 12:40:00,30.35,30.36,30.32,30.33,31604.0,22.1002,22.1075,22.0784,22.0856,31604.0
2016-06-09 12:45:00,30.32,30.32,30.29,30.3,61344.0,22.0784,22.0784,22.0565,22.0638,61344.0
2016-06-09 12:50:00,30.3,30.32,30.29,30.3,16930.0,22.0638,22.0784,22.0565,22.0638,16930.0
2016-06-09 12:55:00,30.3,30.33,30.3,30.3,29271.0,22.0638,22.0856,22.0638,22.0638,29271.0
2016-06-09 13:00:00,30.31,30.35,30.3,30.32,60702.0,22.0711,22.1002,22.0638,22.0784,60702.0
2016-06-09 13:05:00,30.32,30.33,30.27,30.3,31773.0,22.0784,22.0856,22.042,22.0638,31773.0
2016-06-09 13:10:00,30.29,30.3,30.28,30.29,12604.0,22.0565,22.0638,22.0492,22.0565,12604.0
2016-06-09 13:15:00,30.29,30.36,30.28,30.35,38548.0,22.0565,22.1075,22.0492,22.1002,38548.0
2016-06-09 13:20:00,30.35,30.35,30.32,30.32,15655.0,22.1002,22.1002,22.0784,22.0784,15655.0
2016-06-09 13:25:00,30.32,30.35,30.3,30.34,126912.0,22.0784,22.1002,22.0638,22.0929,126912.0
2016-06-09 13:30:00,30.34,30.34,30.31,30.31,78154.0,22.0929,22.0929,22.0711,22.0711,78154.0
2016-06-09 13:35:00,30.31,30.33,30.3,30.31,55853.0,22.0711,22.0856,22.0638,22.0711,55853.0
2016-06-09 13:40:00,30.32,30.32,30.25,30.27,33679.0,22.0784,22.0784,22.0274,22.042,33679.0
2016-06-09 13:45:00,30.26,30.27,30.25,30.26,29114.0,22.0347,22.042,22.0274,22.0347,29114.0
2016-06-09 13:50:00,30.26,30.28,30.15,30.19,97841.0,22.0347,22.0492,21.9546,21.9837,97841.0
2016-06-09 13:55:00,30.19,30.21,30.17,30.2,93465.0,21.9837,21.9983,21.9691,21.991,93465.0
2016-06-09 14:00:00,30.19,30.2,30.13,30.13,115020.0,21.9837,21.991,21.94,21.94,115020.0
2016-06-09 14:05:00,30.13,30.17,30.08,30.09,115244.0,21.94,21.9691,21.9036,21.9109,115244.0
2016-06-09 14:10:00,30.09,30.12,30.07,30.12,80968.0,21.9109,21.9327,21.8963,21.9327,80968.0
2016-06-09 14:15:00,30.12,30.17,30.1,30.12,149840.0,21.9327,21.9691,21.9182,21.9327,149840.0
2016-06-09 14:20:00,30.13,30.13,30.04,30.05,66181.0,21.94,21.94,21.8745,21.8818,66181.0
2016-06-09 14:25:00,30.05,30.15,30.05,30.12,131059.0,21.8818,21.9546,21.8818,21.9327,131059.0
2016-06-09 14:30:00,30.12,30.19,30.1,30.19,111080.0,21.9327,21.9837,21.9182,21.9837,111080.0
2016-06-09 14:35:00,30.19,30.21,30.17,30.21,35874.0,21.9837,21.9983,21.9691,21.9983,35874.0
2016-06-09 14:40:00,30.2,30.22,30.19,30.21,38461.0,21.991,22.0055,21.9837,21.9983,38461.0
2016-06-09 14:45:00,30.21,30.25,30.2,30.21,48049.0,21.9983,22.0274,21.991,21.9983,48049.0
2016-06-09 14:50:00,30.21,30.22,30.15,30.15,35760.0,21.9983,22.0055,21.9546,21.9546,35760.0
2016-06-09 14:55:00,30.16,30.2,30.15,30.2,40546.0,21.9619,21.991,21.9546,21.991,40546.0
2016-06-09 15:00:00,30.19,30.2,30.11,30.13,119873.0,21.9837,21.991,21.9254,21.94,119873.0
2016-06-09 15:05:00,30.13,30.15,30.11,30.12,64966.0,21.94,21.9546,21.9254,21.9327,64966.0
2016-06-09 15:10:00,30.11,30.12,30.07,30.1,57960.0,21.9254,21.9327,21.8963,21.9182,57960.0
2016-06-09 15:15:00,30.09,30.14,30.09,30.14,61085.0,21.9109,21.9473,21.9109,21.9473,61085.0
2016-06-09 15:20:00,30.14,30.14,30.09,30.09,54964.0,21.9473,21.9473,21.9109,21.9109,54964.0
2016-06-09 15:25:00,30.09,30.13,30.09,30.11,59947.0,21.9109,21.94,21.9109,21.9254,59947.0
2016-06-09 15:30:00,30.1,30.13,30.09,30.12,62888.0,21.9182,21.94,21.9109,21.9327,62888.0
2016-06-09 15:35:00,30.13,30.15,30.11,30.12,124215.0,21.94,21.9546,21.9254,21.9327,124215.0
2016-06-09 15:40:00,30.12,30.15,30.1,30.12,155310.0,21.9327,21.9546,21.9182,21.9327,155310.0
2016-06-09 15:45:00,30.13,30.14,30.09,30.1,107719.0,21.94,21.9473,21.9109,21.9182,107719.0
2016-06-09 15:50:00,30.1,30.1,30.07,30.07,194345.0,21.9182,21.9182,21.8963,21.8963,194345.0
2016-06-09 15:55:00,30.08,30.11,30.07,30.09,401805.0,21.9036,21.9254,21.8963,21.9109,401805.0
2016-06-10 09:30:00,29.62,29.65,29.02,29.03,280215.0,21.7738,21.7958,21.3327,21.3401,280215.0
2016-06-10 09:35:00,29.05,29.21,28.88,29.09,250421.0,21.3548,21.4724,21.2298,21.3842,250421.0
2016-06-10 09:40:00,29.11,29.14,29.03,29.11,109626.0,21.3989,21.4209,21.3401,21.3989,109626.0
2016-06-10 09:45:00,29.12,29.13,28.98,29.01,202837.0,21.4062,21.4136,21.3033,21.3254,202837.0
2016-06-10 09:50:00,29.0,29.05,28.94,28.98,183923.0,21.318,21.3548,21.2739,21.3033,183923.0
2016-06-10 09:55:00,28.98,29.01,28.96,28.99,117710.0,21.3033,21.3254,21.2886,21.3107,117710.0
2016-06-10 10:00:00,28.99,29.09,28.93,28.93,160598.0,21.3107,21.3842,21.2666,21.2666,160598.0
2016-06-10 10:05:00,28.94,29.0,28.9,28.99,98663.0,21.2739,21.318,21.2445,21.3107,98663.0
2016-06-10 10:10:00,28.99,29.03,28.95,28.96,85190.0,21.3107,21.3401,21.2813,21.2886,85190.0
2016-06-10 10:15:00,28.96,29.09,28.92,29.09,149563.0,21.2886,21.3842,21.2592,21.3842,149563.0
2016-06-10 10:20:00,29.09,29.11,29.0,29.11,109051.0,21.3842,21.3989,21.318,21.3989,109051.0
2016-06-10 10:25:00,29.11,29.21,29.09,29.1,93026.0,21.3989,21.4724,21.3842,21.3915,93026.0
2016-06-10 10:30:00,29.1,29.19,29.06,29.18,102293.0,21.3915,21.4577,21.3621,21.4503,102293.0
2016-06-10 10:35:00,29.17,29.18,29.08,29.1,116820.0,21.443,21.4503,21.3768,21.3915,116820.0
2016-06-10 10:40:00,29.1,29.26,29.1,29.2,53463.0,21.3915,21.5091,21.3915,21.465,53463.0
2016-06-10 10:45:00,29.2,29.21,29.16,29.19,81351.0,21.465,21.4724,21.4356,21.4577,81351.0
2016-06-10 10:50:00,29.19,29.28,29.19,29.2,57781.0,21.4577,21.5238,21.4577,21.465,57781.0
2016-06-10 10:55:00,29.2,29.33,29.18,29.28,72358.0,21.465,21.5606,21.4503,21.5238,72358.0
2016-06-10 11:00:00,29.28,29.34,29.25,29.32,49538.0,21.5238,21.5679,21.5018,21.5532,49538.0
2016-06-10 11:05:00,29.32,29.32,29.27,29.3,123179.0,21.5532,21.5532,21.5165,21.5385,123179.0
2016-06-10 11:10:00,29.3,29.31,29.25,29.29,208555.0,21.5385,21.5459,21.5018,21.5312,208555.0
2016-06-10 11:15:00,29.29,29.39,29.28,29.37,72796.0,21.5312,21.6047,21.5238,21.59,72796.0
2016-06-10 11:20:00,29.37,29.39,29.33,29.38,44175.0,21.59,21.6047,21.5606,21.5974,44175.0
2016-06-10 11:25:00,29.38,29.43,29.35,29.4,60673.0,21.5974,21.6341,21.5753,21.6121,60673.0
2016-06-10 11:30:00,29.41,29.49,29.39,29.45,45890.0,21.6194,21.6782,21.6047,21.6488,45890.0
2016-06-10 11:35:00,29.46,29.48,29.42,29.43,36726.0,21.6562,21.6709,21.6268,21.6341,36726.0
2016-06-10 11:40:00,29.43,29.53,29.41,29.44,48669.0,21.6341,21.7076,21.6194,21.6415,48669.0
2016-06-10 11:45:00,29.45,29.51,29.44,29.49,46016.0,21.6488,21.6929,21.6415,21.6782,46016.0
2016-06-10 11:50:00,29.5,29.54,29.48,29.53,78021.0,21.6856,21.715,21.6709,21.7076,78021.0
2016-06-10 11:55:00,29.53,29.58,29.53,29.57,49398.0,21.7076,21.7444,21.7076,21.737,49398.0
2016-06-10 12:00:00,29.57,29.6,29.54,29.56,75370.0,21.737,21.7591,21.715,21.7297,75370.0
2016-06-10 12:05:00,29.55,29.56,29.51,29.52,108814.0,21.7223,21.7297,21.6929,21.7003,108814.0
2016-06-10 12:10:00,29.52,29.57,29.51,29.55,60124.0,21.7003,21.737,21.6929,21.7223,60124.0
2016-06-10 12:15:00,29.56,29.58,29.5,29.51,55567.0,21.7297,21.7444,21.6856,21.6929,55567.0
2016-06-10 12:20:00,29.52,29.52,29.5,29.52,31311.0,21.7003,21.7003,21.6856,21.7003,31311.0
2016-06-10 12:25:00,29.51,29.57,29.5,29.57,31307.0,21.6929,21.737,21.6856,21.737,31307.0
2016-06-10 12:30:00,29.57,29.6,29.53,29.59,57196.0,21.737,21.7591,21.7076,21.7517,57196.0
2016-06-10 12:35:00,29.59,29.63,29.56,29.6,50834.0,21.7517,21.7811,21.7297,21.7591,50834.0
2016-06-10 12:40:00,29.6,29.64,29.57,29.63,87678.0,21.7591,21.7885,21.737,21.7811,87678.0
2016-06-10 12:45:00,29.63,29.63,29.55,29.56,31194.0,21.7811,21.7811,21.7223,21.7297,31194.0
2016-06-10 12:50:00,29.55,29.58,29.55,29.58,28653.0,21.7223,21.7444,21.7223,21.7444,28653.0
2016-06-10 12:55:00,29.58,29.6,29.55,29.57,36051.0,21.7444,21.7591,21.7223,21.737,36051.0
2016-06-10 13:00:00,29.57,29.62,29.55,29.6,56759.0,21.737,21.7738,21.7223,21.7591,56759.0
2016-06-10 13:05:00,29.6,29.65,29.57,29.6,58085.0,21.7591,21.7958,21.737,21.7591,58085.0
2016-06-10 13:10:00,29.6,29.62,29.58,29.61,30930.0,21.7591,21.7738,21.7444,21.7664,30930.0
2016-06-10 13:15:00,29.62,29.64,29.58,29.6,92019.0,21.7738,21.7885,21.7444,21.7591,92019.0
2016-06-10 13:20:00,29.6,29.65,29.6,29.64,38256.0,21.7591,21.7958,21.7591,21.7885,38256.0
2016-06-10 13:25:00,29.64,29.66,29.6,29.61,58167.0,21.7885,21.8032,21.7591,21.7664,58167.0
2016-06-10 13:30:00,29.62,29.64,29.6,29.63,38753.0,21.7738,21.7885,21.7591,21.7811,38753.0
2016-06-10 13:35:00,29.63,29.64,29.6,29.61,48429.0,21.7811,21.7885,21.7591,21.7664,48429.0
2016-06-10 13:40:00,29.61,29.62,29.56,29.56,28946.0,21.7664,21.7738,21.7297,21.7297,28946.0
2016-06-10 13:45:00,29.56,29.56,29.46,29.5,50879.0,21.7297,21.7297,21.6562,21.6856,50879.0
2016-06-10 13:50:00,29.5,29.5,29.44,29.47,37446.0,21.6856,21.6856,21.6415,21.6635,37446.0
2016-06-10 13:55:00,29.48,29.53,29.47,29.5,30970.0,21.6709,21.7076,21.6635,21.6856,30970.0
2016-06-10 14:00:00,29.49,29.49,29.42,29.45,53139.0,21.6782,21.6782,21.6268,21.6488,53139.0
2016-06-10 14:05:00,29.45,29.45,29.36,29.38,55658.0,21.6488,21.6488,21.5827,21.5974,55658.0
2016-06-10 14:10:00,29.38,29.47,29.36,29.42,40392.0,21.5974,21.6635,21.5827,21.6268,40392.0
2016-06-10 14:15:00,29.4,29.41,29.33,29.34,38555.0,21.6121,21.6194,21.5606,21.5679,38555.0
2016-06-10 14:20:00,29.35,29.41,29.33,29.41,25724.0,21.5753,21.6194,21.5606,21.6194,25724.0
2016-06-10 14:25:00,29.41,29.43,29.38,29.4,31848.0,21.6194,21.6341,21.5974,21.6121,31848.0
2016-06-10 14:30:00,29.4,29.41,29.37,29.4,35142.0,21.6121,21.6194,21.59,21.6121,35142.0
2016-06-10 14:35:00,29.4,29.47,29.38,29.45,45706.0,21.6121,21.6635,21.5974,21.6488,45706.0
2016-06-10 14:40:00,29.45,29.46,29.42,29.46,30998.0,21.6488,21.6562,21.6268,21.6562,30998.0
2016-06-10 14:45:00,29.46,29.46,29.4,29.43,41372.0,21.6562,21.6562,21.6121,21.6341,41372.0
2016-06-10 14:50:00,29.43,29.44,29.41,29.43,50083.0,21.6341,21.6415,21.6194,21.6341,50083.0
2016-06-10 14:55:00,29.43,29.45,29.39,29.43,31865.0,21.6341,21.6488,21.6047,21.6341,31865.0
2016-06-10 15:00:00,29.42,29.45,29.39,29.42,26147.0,21.6268,21.6488,21.6047,21.6268,26147.0
2016-06-10 15:05:00,29.42,29.42,29.37,29.38,46136.0,21.6268,21.6268,21.59,21.5974,46136.0
2016-06-10 15:10:00,29.38,29.4,29.37,29.39,42680.0,21.5974,21.6121,21.59,21.6047,42680.0
2016-06-10 15:15:00,29.4,29.43,29.39,29.42,37297.0,21.6121,21.6341,21.6047,21.6268,37297.0
2016-06-10 15:20:00,29.43,29.46,29.42,29.45,50442.0,21.6341,21.6562,21.6268,21.6488,50442.0
2016-06-10 15:25:00,29.45,29.47,29.43,29.46,42708.0,21.6488,21.6635,21.6341,21.6562,42708.0
2016-06-10 15:30:00,29.47,29.52,29.46,29.48,116593.0,21.6635,21.7003,21.6562,21.6709,116593.0
2016-06-10 15:35:00,29.47,29.49,29.43,29.45,160888.0,21.6635,21.6782,21.6341,21.6488,160888.0
2016-06-10 15:40:00,29.44,29.45,29.41,29.43,132783.0,21.6415,21.6488,21.6194,21.6341,132783.0
2016-06-10 15:45:00,29.43,29.44,29.4,29.41,157840.0,21.6341,21.6415,21.6121,21.6194,157840.0
2016-06-10 15:50:00,29.41,29.45,29.39,29.45,112901.0,21.6194,21.6488,21.6047,21.6488,112901.0
2016-06-10 15:55:00,29.44,29.45,29.41,29.43,275448.0,21.6415,21.6488,21.6194,21.6341,275448.0
2016-06-13 09:30:00,29.4,29.5,29.31,29.49,101140.0,21.6121,21.6856,21.5459,21.6782,101140.0
2016-06-13 09:35:00,29.49,29.49,29.24,29.28,76321.0,21.6782,21.6782,21.4944,21.5238,76321.0
2016-06-13 09:40:00,29.29,29.48,29.29,29.33,33561.0,21.5312,21.6709,21.5312,21.5606,33561.0
2016-06-13 09:45:00,29.33,29.45,29.33,29.42,19195.0,21.5606,21.6488,21.5606,21.6268,19195.0
2016-06-13 09:50:00,29.42,29.55,29.42,29.49,28087.0,21.6268,21.7223,21.6268,21.6782,28087.0
2016-06-13 09:55:00,29.51,29.63,29.47,29.59,40883.0,21.6929,21.7811,21.6635,21.7517,40883.0
2016-06-13 10:00:00,29.6,29.68,29.55,29.55,37413.0,21.7591,21.8179,21.7223,21.7223,37413.0
2016-06-13 10:05:00,29.56,29.64,29.55,29.6,28145.0,21.7297,21.7885,21.7223,21.7591,28145.0
2016-06-13 10:10:00,29.59,29.63,29.53,29.55,37657.0,21.7517,21.7811,21.7076,21.7223,37657.0
2016-06-13 10:15:00,29.55,29.6,29.5,29.54,32821.0,21.7223,21.7591,21.6856,21.715,32821.0
2016-06-13 10:20:00,29.53,29.53,29.45,29.47,42539.0,21.7076,21.7076,21.6488,21.6635,42539.0
2016-06-13 10:25:00,29.48,29.53,29.43,29.48,132211.0,21.6709,21.7076,21.6341,21.6709,132211.0
2016-06-13 10:30:00,29.49,29.58,29.48,29.56,41661.0,21.6782,21.7444,21.6709,21.7297,41661.0
2016-06-13 10:35:00,29.55,29.57,29.52,29.54,44071.0,21.7223,21.737,21.7003,21.715,44071.0
2016-06-13 10:40:00,29.54,29.58,29.53,29.58,16297.0,21.715,21.7444,21.7076,21.7444,16297.0
2016-06-13 10:45:00,29.57,29.6,29.52,29.59,44347.0,21.737,21.7591,21.7003,21.7517,44347.0
2016-06-13 10:50:00,29.57,29.58,29.52,29.54,116116.0,21.737,21.7444,21.7003,21.715,116116.0
2016-06-13 10:55:00,29.55,29.6,29.52,29.57,76999.0,21.7223,21.7591,21.7003,21.737,76999.0
2016-06-13 11:00:00,29.57,29.63,29.53,29.61,47502.0,21.737,21.7811,21.7076,21.7664,47502.0
2016-06-13 11:05:00,29.61,29.64,29.58,29.64,33546.0,21.7664,21.7885,21.7444,21.7885,33546.0
2016-06-13 11:10:00,29.64,29.64,29.58,29.62,15854.0,21.7885,21.7885,21.7444,21.7738,15854.0
2016-06-13 11:15:00,29.62,29.66,29.61,29.63,45375.0,21.7738,21.8032,21.7664,21.7811,45375.0
2016-06-13 11:20:00,29.62,29.68,29.62,29.68,105966.0,21.7738,21.8179,21.7738,21.8179,105966.0
2016-06-13 11:25:00,29.67,29.7,29.67,29.69,59933.0,21.8105,21.8326,21.8105,21.8252,59933.0
2016-06-13 11:30:00,29.69,29.69,29.59,29.6,54310.0,21.8252,21.8252,21.7517,21.7591,54310.0
2016-06-13 11:35:00,29.61,29.68,29.61,29.64,85518.0,21.7664,21.8179,21.7664,21.7885,85518.0
2016-06-13 11:40:00,29.65,29.66,29.61,29.62,43097.0,21.7958,21.8032,21.7664,21.7738,43097.0
2016-06-13 11:45:00,29.62,29.66,29.56,29.56,47333.0,21.7738,21.8032,21.7297,21.7297,47333.0
2016-06-13 11:50:00,29.55,29.6,29.55,29.6,69957.0,21.7223,21.7591,21.7223,21.7591,69957.0
2016-06-13 11:55:00,29.59,29.62,29.58,29.6,35226.0,21.7517,21.7738,21.7444,21.7591,35226.0
2016-06-13 12:00:00,29.59,29.6,29.52,29.54,54012.0,21.7517,21.7591,21.7003,21.715,54012.0
2016-06-13 12:05:00,29.54,29.6,29.53,29.57,67467.0,21.715,21.7591,21.7076,21.737,67467.0
2016-06-13 12:10:00,29.58,29.61,29.57,29.61,19225.0,21.7444,21.7664,21.737,21.7664,19225.0
2016-06-13 12:15:00,29.61,29.64,29.6,29.61,26218.0,21.7664,21.7885,21.7591,21.7664,26218.0
2016-06-13 12:20:00,29.61,29.65,29.56,29.58,38917.0,21.7664,21.7958,21.7297,21.7444,38917.0
2016-06-13 12:25:00,29.59,29.6,29.53,29.59,19703.0,21.7517,21.7591,21.7076,21.7517,19703.0
2016-06-13 12:30:00,29.59,29.6,29.52,29.55,22791.0,21.7517,21.7591,21.7003,21.7223,22791.0
2016-06-13 12:35:00,29.56,29.57,29.54,29.56,15007.0,21.7297,21.737,21.715,21.7297,15007.0
2016-06-13 12:40:00,29.56,29.58,29.53,29.56,20128.0,21.7297,21.7444,21.7076,21.7297,20128.0
2016-06-13 12:45:00,29.57,29.58,29.53,29.54,19995.0,21.737,21.7444,21.7076,21.715,19995.0
2016-06-13 12:50:00,29.54,29.62,29.53,29.61,24569.0,21.715,21.7738,21.7076,21.7664,24569.0
2016-06-13 12:55:00,29.61,29.68,29.61,29.67,43731.0,21.7664,21.8179,21.7664,21.8105,43731.0
2016-06-13 13:00:00,29.67,29.69,29.64,29.66,31866.0,21.8105,21.8252,21.7885,21.8032,31866.0
2016-06-13 13:05:00,29.66,29.7,29.66,29.7,28085.0,21.8032,21.8326,21.8032,21.8326,28085.0
2016-06-13 13:10:00,29.7,29.72,29.68,29.7,24979.0,21.8326,21.8473,21.8179,21.8326,24979.0
2016-06-13 13:15:00,29.7,29.71,29.68,29.7,20224.0,21.8326,21.8399,21.8179,21.8326,20224.0
2016-06-13 13:20:00,29.69,29.75,29.69,29.73,29403.0,21.8252,21.8693,21.8252,21.8546,29403.0
2016-06-13 13:25:00,29.73,29.74,29.67,29.67,69422.0,21.8546,21.862,21.8105,21.8105,69422.0
2016-06-13 13:30:00,29.68,29.68,29.59,29.59,52670.0,21.8179,21.8179,21.7517,21.7517,52670.0
2016-06-13 13:35:00,29.58,29.59,29.5,29.51,45783.0,21.7444,21.7517,21.6856,21.6929,45783.0
2016-06-13 13:40:00,29.5,29.53,29.47,29.5,41556.0,21.6856,21.7076,21.6635,21.6856,41556.0
2016-06-13 13:45:00,29.5,29.51,29.41,29.44,57502.0,21.6856,21.6929,21.6194,21.6415,57502.0
2016-06-13 13:50:00,29.43,29.44,29.32,29.33,53301.0,21.6341,21.6415,21.5532,21.5606,53301.0
2016-06-13 13:55:00,29.33,29.34,29.31,29.33,25474.0,21.5606,21.5679,21.5459,21.5606,25474.0
2016-06-13 14:00:00,29.33,29.33,29.29,29.31,45135.0,21.5606,21.5606,21.5312,21.5459,45135.0
2016-06-13 14:05:00,29.32,29.33,29.3,29.3,38292.0,21.5532,21.5606,21.5385,21.5385,38292.0
2016-06-13 14:10:00,29.3,29.39,29.29,29.39,31148.0,21.5385,21.6047,21.5312,21.6047,31148.0
2016-06-13 14:15:00,29.39,29.39,29.32,29.35,25301.0,21.6047,21.6047,21.5532,21.5753,25301.0
2016-06-13 14:20:00,29.35,29.37,29.29,29.35,38584.0,21.5753,21.59,21.5312,21.5753,38584.0
2016-06-13 14:25:00,29.35,29.37,29.32,29.35,63707.0,21.5753,21.59,21.5532,21.5753,63707.0
2016-06-13 14:30:00,29.35,29.42,29.33,29.42,22325.0,21.5753,21.6268,21.5606,21.6268,22325.0
2016-06-13 14:35:00,29.42,29.44,29.4,29.42,30288.0,21.6268,21.6415,21.6121,21.6268,30288.0
2016-06-13 14:40:00,29.41,29.49,29.41,29.48,84770.0,21.6194,21.6782,21.6194,21.6709,84770.0
2016-06-13 14:45:00,29.47,29.52,29.43,29.5,64879.0,21.6635,21.7003,21.6341,21.6856,64879.0
2016-06-13 14:50:00,29.51,29.53,29.47,29.53,44839.0,21.6929,21.7076,21.6635,21.7076,44839.0
2016-06-13 14:55:00,29.53,29.53,29.47,29.5,32573.0,21.7076,21.7076,21.6635,21.6856,32573.0
2016-06-13 15:00:00,29.5,29.5,29.47,29.49,31204.0,21.6856,21.6856,21.6635,21.6782,31204.0
2016-06-13 15:05:00,29.49,29.49,29.41,29.42,89605.0,21.6782,21.6782,21.6194,21.6268,89605.0
2016-06-13 15:10:00,29.42,29.46,29.41,29.43,34698.0,21.6268,21.6562,21.6194,21.6341,34698.0
2016-06-13 15:15:00,29.43,29.45,29.39,29.41,67077.0,21.6341,21.6488,21.6047,21.6194,67077.0
2016-06-13 15:20:00,29.41,29.45,29.4,29.42,41095.0,21.6194,21.6488,21.6121,21.6268,41095.0
2016-06-13 15:25:00,29.42,29.45,29.4,29.45,47690.0,21.6268,21.6488,21.6121,21.6488,47690.0
2016-06-13 15:30:00,29.44,29.45,29.41,29.42,61954.0,21.6415,21.6488,21.6194,21.6268,61954.0
2016-06-13 15:35:00,29.42,29.43,29.36,29.41,96942.0,21.6268,21.6341,21.5827,21.6194,96942.0
2016-06-13 15:40:00,29.4,29.4,29.3,29.33,101531.0,21.6121,21.6121,21.5385,21.5606,101531.0
2016-06-13 15:45:00,29.33,29.38,29.31,29.37,152947.0,21.5606,21.5974,21.5459,21.59,152947.0
2016-06-13 15:50:00,29.37,29.37,29.32,29.35,172566.0,21.59,21.59,21.5532,21.5753,172566.0
2016-06-13 15:55:00,29.34,29.35,29.31,29.33,576084.0,21.5679,21.5753,21.5459,21.5606,576084.0
2016-06-14 09:30:00,29.29,29.57,29.29,29.52,45655.0,21.5312,21.737,21.5312,21.7003,45655.0
2016-06-14 09:35:00,29.54,29.59,29.51,29.57,45219.0,21.715,21.7517,21.6929,21.737,45219.0
2016-06-14 09:40:00,29.57,29.64,29.55,29.57,57526.0,21.737,21.7885,21.7223,21.737,57526.0
2016-06-14 09:45:00,29.57,29.59,29.49,29.57,98181.0,21.737,21.7517,21.6782,21.737,98181.0
2016-06-14 09:50:00,29.57,29.57,29.4,29.43,48658.0,21.737,21.737,21.6121,21.6341,48658.0
2016-06-14 09:55:00,29.44,29.53,29.44,29.51,38887.0,21.6415,21.7076,21.6415,21.6929,38887.0
2016-06-14 10:00:00,29.52,29.53,29.34,29.36,50408.0,21.7003,21.7076,21.5679,21.5827,50408.0
2016-06-14 10:05:00,29.35,29.36,29.12,29.16,84158.0,21.5753,21.5827,21.4062,21.4356,84158.0
2016-06-14 10:10:00,29.17,29.21,29.08,29.08,47953.0,21.443,21.4724,21.3768,21.3768,47953.0
2016-06-14 10:15:00,29.09,29.1,28.98,28.98,77629.0,21.3842,21.3915,21.3033,21.3033,77629.0
2016-06-14 10:20:00,28.99,29.12,28.9,29.11,138425.0,21.3107,21.4062,21.2445,21.3989,138425.0
2016-06-14 10:25:00,29.13,29.13,28.95,28.96,95384.0,21.4136,21.4136,21.2813,21.2886,95384.0
2016-06-14 10:30:00,28.96,28.99,28.89,28.93,81589.0,21.2886,21.3107,21.2372,21.2666,81589.0
2016-06-14 10:35:00,28.93,28.93,28.85,28.88,75330.0,21.2666,21.2666,21.2077,21.2298,75330.0
2016-06-14 10:40:00,28.88,28.99,28.83,28.99,83814.0,21.2298,21.3107,21.193,21.3107,83814.0
2016-06-14 10:45:00,28.99,28.99,28.85,28.86,122395.0,21.3107,21.3107,21.2077,21.2151,122395.0
2016-06-14 10:50:00,28.86,28.86,28.8,28.85,76210.0,21.2151,21.2151,21.171,21.2077,76210.0
2016-06-14 10:55:00,28.84,28.87,28.81,28.85,78736.0,21.2004,21.2225,21.1783,21.2077,78736.0
2016-06-14 11:00:00,28.85,28.92,28.83,28.91,144958.0,21.2077,21.2592,21.193,21.2519,144958.0
2016-06-14 11:05:00,28.92,29.06,28.91,29.05,97540.0,21.2592,21.3621,21.2519,21.3548,97540.0
2016-06-14 11:10:00,29.05,29.05,28.93,28.96,72375.0,21.3548,21.3548,21.2666,21.2886,72375.0
2016-06-14 11:15:00,28.97,29.04,28.93,29.03,43096.0,21.296,21.3474,21.2666,21.3401,43096.0
2016-06-14 11:20:00,29.03,29.08,28.98,29.03,71546.0,21.3401,21.3768,21.3033,21.3401,71546.0
2016-06-14 11:25:00,29.03,29.03,28.96,29.01,43418.0,21.3401,21.3401,21.2886,21.3254,43418.0
2016-06-14 11:30:00,29.02,29.03,28.91,28.91,48613.0,21.3327,21.3401,21.2519,21.2519,48613.0
2016-06-14 11:35:00,28.91,29.02,28.91,29.02,67741.0,21.2519,21.3327,21.2519,21.3327,67741.0
2016-06-14 11:40:00,29.01,29.03,29.0,29.02,35026.0,21.3254,21.3401,21.318,21.3327,35026.0
2016-06-14 11:45:00,29.02,29.02,28.94,28.95,43788.0,21.3327,21.3327,21.2739,21.2813,43788.0
2016-06-14 11:50:00,28.95,29.0,28.92,28.99,35767.0,21.2813,21.318,21.2592,21.3107,35767.0
2016-06-14 11:55:00,28.99,29.0,28.96,29.0,18997.0,21.3107,21.318,21.2886,21.318,18997.0
2016-06-14 12:00:00,28.99,29.01,28.98,28.99,31060.0,21.3107,21.3254,21.3033,21.3107,31060.0
2016-06-14 12:05:00,28.99,29.01,28.97,29.01,8912.0,21.3107,21.3254,21.296,21.3254,8912.0
2016-06-14 12:10:00,29.01,29.09,29.01,29.08,26564.0,21.3254,21.3842,21.3254,21.3768,26564.0
2016-06-14 12:15:00,29.07,29.08,29.02,29.07,24256.0,21.3695,21.3768,21.3327,21.3695,24256.0
2016-06-14 12:20:00,29.07,29.11,29.07,29.11,27683.0,21.3695,21.3989,21.3695,21.3989,27683.0
2016-06-14 12:25:00,29.11,29.2,29.11,29.14,53854.0,21.3989,21.465,21.3989,21.4209,53854.0
2016-06-14 12:30:00,29.14,29.14,29.09,29.09,17108.0,21.4209,21.4209,21.3842,21.3842,17108.0
2016-06-14 12:35:00,29.09,29.13,29.09,29.12,15029.0,21.3842,21.4136,21.3842,21.4062,15029.0
2016-06-14 12:40:00,29.13,29.14,29.05,29.07,28216.0,21.4136,21.4209,21.3548,21.3695,28216.0
2016-06-14 12:45:00,29.07,29.1,29.05,29.09,24759.0,21.3695,21.3915,21.3548,21.3842,24759.0
2016-06-14 12:50:00,29.09,29.09,29.04,29.05,33442.0,21.3842,21.3842,21.3474,21.3548,33442.0
2016-06-14 12:55:00,29.05,29.1,29.04,29.06,29609.0,21.3548,21.3915,21.3474,21.3621,29609.0
2016-06-14 13:00:00,29.06,29.1,29.03,29.1,20671.0,21.3621,21.3915,21.3401,21.3915,20671.0
2016-06-14 13:05:00,29.1,29.14,28.99,29.0,155555.0,21.3915,21.4209,21.3107,21.318,155555.0
2016-06-14 13:10:00,28.99,29.0,28.95,28.99,149498.0,21.3107,21.318,21.2813,21.3107,149498.0
2016-06-14 13:15:00,29.0,29.08,28.99,29.08,30899.0,21.318,21.3768,21.3107,21.3768,30899.0
2016-06-14 13:20:00,29.07,29.09,29.06,29.07,27470.0,21.3695,21.3842,21.3621,21.3695,27470.0
2016-06-14 13:25:00,29.07,29.09,29.05,29.06,32091.0,21.3695,21.3842,21.3548,21.3621,32091.0
2016-06-14 13:30:00,29.05,29.09,29.03,29.08,31891.0,21.3548,21.3842,21.3401,21.3768,31891.0
2016-06-14 13:35:00,29.09,29.1,29.04,29.05,69201.0,21.3842,21.3915,21.3474,21.3548,69201.0
2016-06-14 13:40:00,29.05,29.07,29.02,29.06,21020.0,21.3548,21.3695,21.3327,21.3621,21020.0
2016-06-14 13:45:00,29.07,29.1,29.06,29.08,31270.0,21.3695,21.3915,21.3621,21.3768,31270.0
2016-06-14 13:50:00,29.09,29.1,29.03,29.04,24395.0,21.3842,21.3915,21.3401,21.3474,24395.0
2016-06-14 13:55:00,29.05,29.05,28.99,29.0,32170.0,21.3548,21.3548,21.3107,21.318,32170.0
2016-06-14 14:00:00,29.0,29.04,28.99,29.03,16530.0,21.318,21.3474,21.3107,21.3401,16530.0
2016-06-14 14:05:00,29.03,29.08,29.03,29.05,21870.0,21.3401,21.3768,21.3401,21.3548,21870.0
2016-06-14 14:10:00,29.05,29.08,29.04,29.08,25903.0,21.3548,21.3768,21.3474,21.3768,25903.0
2016-06-14 14:15:00,29.07,29.12,29.05,29.11,104194.0,21.3695,21.4062,21.3548,21.3989,104194.0
2016-06-14 14:20:00,29.12,29.15,29.1,29.15,169576.0,21.4062,21.4283,21.3915,21.4283,169576.0
2016-06-14 14:25:00,29.15,29.21,29.14,29.2,80817.0,21.4283,21.4724,21.4209,21.465,80817.0
2016-06-14 14:30:00,29.2,29.22,29.16,29.2,89461.0,21.465,21.4797,21.4356,21.465,89461.0
2016-06-14 14:35:00,29.21,29.22,29.14,29.19,80684.0,21.4724,21.4797,21.4209,21.4577,80684.0
2016-06-14 14:40:00,29.18,29.19,29.17,29.18,12430.0,21.4503,21.4577,21.443,21.4503,12430.0
2016-06-14 14:45:00,29.19,29.19,29.13,29.14,47417.0,21.4577,21.4577,21.4136,21.4209,47417.0
2016-06-14 14:50:00,29.15,29.15,29.1,29.11,40289.0,21.4283,21.4283,21.3915,21.3989,40289.0
2016-06-14 14:55:00,29.1,29.13,29.1,29.12,30734.0,21.3915,21.4136,21.3915,21.4062,30734.0
2016-06-14 15:00:00,29.12,29.14,29.07,29.13,53073.0,21.4062,21.4209,21.3695,21.4136,53073.0
2016-06-14 15:05:00,29.13,29.16,29.11,29.14,93596.0,21.4136,21.4356,21.3989,21.4209,93596.0
2016-06-14 15:10:00,29.14,29.16,29.13,29.14,80067.0,21.4209,21.4356,21.4136,21.4209,80067.0
2016-06-14 15:15:00,29.15,29.16,29.13,29.15,99118.0,21.4283,21.4356,21.4136,21.4283,99118.0
2016-06-14 15:20:00,29.15,29.16,29.09,29.1,145842.0,21.4283,21.4356,21.3842,21.3915,145842.0
2016-06-14 15:25:00,29.1,29.16,29.09,29.15,118552.0,21.3915,21.4356,21.3842,21.4283,118552.0
2016-06-14 15:30:00,29.14,29.18,29.14,29.18,82612.0,21.4209,21.4503,21.4209,21.4503,82612.0
2016-06-14 15:35:00,29.18,29.2,29.15,29.17,102075.0,21.4503,21.465,21.4283,21.443,102075.0
2016-06-14 15:40:00,29.17,29.21,29.13,29.18,125581.0,21.443,21.4724,21.4136,21.4503,125581.0
2016-06-14 15:45:00,29.17,29.19,29.13,29.15,106279.0,21.443,21.4577,21.4136,21.4283,106279.0
2016-06-14 15:50:00,29.15,29.15,29.14,29.15,91181.0,21.4283,21.4283,21.4209,21.4283,91181.0
2016-06-14 15:55:00,29.15,29.21,29.14,29.18,613599.0,21.4283,21.4724,21.4209,21.4503,613599.0
2016-06-15 09:30:00,28.8,29.04,28.76,28.98,229014.0,21.171,21.3474,21.1416,21.3033,229014.0
2016-06-15 09:35:00,28.98,29.08,28.94,29.07,105644.0,21.3033,21.3768,21.2739,21.3695,105644.0
2016-06-15 09:40:00,29.07,29.18,29.01,29.14,107579.0,21.3695,21.4503,21.3254,21.4209,107579.0
2016-06-15 09:45:00,29.15,29.22,29.07,29.2,72296.0,21.4283,21.4797,21.3695,21.465,72296.0
2016-06-15 09:50:00,29.2,29.2,29.05,29.13,82713.0,21.465,21.465,21.3548,21.4136,82713.0
2016-06-15 09:55:00,29.11,29.14,29.07,29.11,68229.0,21.3989,21.4209,21.3695,21.3989,68229.0
2016-06-15 10:00:00,29.11,29.3,29.11,29.28,65513.0,21.3989,21.5385,21.3989,21.5238,65513.0
2016-06-15 10:05:00,29.29,29.31,29.23,29.28,46879.0,21.5312,21.5459,21.4871,21.5238,46879.0
2016-06-15 10:10:00,29.28,29.33,29.26,29.29,54840.0,21.5238,21.5606,21.5091,21.5312,54840.0
2016-06-15 10:15:00,29.29,29.33,29.25,29.33,53075.0,21.5312,21.5606,21.5018,21.5606,53075.0
2016-06-15 10:20:00,29.34,29.38,29.3,29.37,103905.0,21.5679,21.5974,21.5385,21.59,103905.0
2016-06-15 10:25:00,29.37,29.41,29.36,29.4,154518.0,21.59,21.6194,21.5827,21.6121,154518.0
2016-06-15 10:30:00,29.41,29.46,29.38,29.39,74442.0,21.6194,21.6562,21.5974,21.6047,74442.0
2016-06-15 10:35:00,29.39,29.45,29.35,29.43,49890.0,21.6047,21.6488,21.5753,21.6341,49890.0
2016-06-15 10:40:00,29.42,29.55,29.39,29.54,75603.0,21.6268,21.7223,21.6047,21.715,75603.0
2016-06-15 10:45:00,29.54,29.59,29.49,29.58,47884.0,21.715,21.7517,21.6782,21.7444,47884.0
2016-06-15 10:50:00,29.57,29.65,29.53,29.65,86828.0,21.737,21.7958,21.7076,21.7958,86828.0
2016-06-15 10:55:00,29.65,29.71,29.64,29.68,64037.0,21.7958,21.8399,21.7885,21.8179,64037.0
2016-06-15 11:00:00,29.69,29.76,29.67,29.76,85923.0,21.8252,21.8767,21.8105,21.8767,85923.0
2016-06-15 11:05:00,29.76,29.82,29.71,29.8,87047.0,21.8767,21.9208,21.8399,21.9061,87047.0
2016-06-15 11:10:00,29.8,29.81,29.77,29.78,33740.0,21.9061,21.9134,21.884,21.8914,33740.0
2016-06-15 11:15:00,29.79,29.85,29.78,29.81,63970.0,21.8987,21.9429,21.8914,21.9134,63970.0
2016-06-15 11:20:00,29.8,29.81,29.7,29.74,50442.0,21.9061,21.9134,21.8326,21.862,50442.0
2016-06-15 11:25:00,29.75,29.75,29.65,29.7,74665.0,21.8693,21.8693,21.7958,21.8326,74665.0
2016-06-15 11:30:00,29.69,29.69,29.63,29.67,80689.0,21.8252,21.8252,21.7811,21.8105,80689.0
2016-06-15 11:35:00,29.67,29.72,29.64,29.71,47725.0,21.8105,21.8473,21.7885,21.8399,47725.0
2016-06-15 11:40:00,29.71,29.75,29.66,29.69,35088.0,21.8399,21.8693,21.8032,21.8252,35088.0
2016-06-15 11:45:00,29.68,29.78,29.65,29.77,43068.0,21.8179,21.8914,21.7958,21.884,43068.0
2016-06-15 11:50:00,29.76,29.81,29.74,29.79,34681.0,21.8767,21.9134,21.862,21.8987,34681.0
2016-06-15 11:55:00,29.79,29.83,29.74,29.74,61802.0,21.8987,21.9282,21.862,21.862,61802.0
2016-06-15 12:00:00,29.74,29.76,29.73,29.76,30020.0,21.862,21.8767,21.8546,21.8767,30020.0
2016-06-15 12:05:00,29.76,29.79,29.74,29.75,45099.0,21.8767,21.8987,21.862,21.8693,45099.0
2016-06-15 12:10:00,29.76,29.76,29.71,29.75,21971.0,21.8767,21.8767,21.8399,21.8693,21971.0
2016-06-15 12:15:00,29.74,29.79,29.72,29.73,43542.0,21.862,21.8987,21.8473,21.8546,43542.0
2016-06-15 12:20:00,29.72,29.73,29.7,29.71,102969.0,21.8473,21.8546,21.8326,21.8399,102969.0
2016-06-15 12:25:00,29.71,29.77,29.71,29.77,37161.0,21.8399,21.884,21.8399,21.884,37161.0
2016-06-15 12:30:00,29.77,29.8,29.76,29.8,49546.0,21.884,21.9061,21.8767,21.9061,49546.0
2016-06-15 12:35:00,29.8,29.81,29.73,29.76,34604.0,21.9061,21.9134,21.8546,21.8767,34604.0
2016-06-15 12:40:00,29.75,29.78,29.75,29.77,30475.0,21.8693,21.8914,21.8693,21.884,30475.0
2016-06-15 12:45:00,29.78,29.81,29.76,29.76,36462.0,21.8914,21.9134,21.8767,21.8767,36462.0
2016-06-15 12:50:00,29.76,29.76,29.72,29.73,47568.0,21.8767,21.8767,21.8473,21.8546,47568.0
2016-06-15 12:55:00,29.72,29.75,29.68,29.71,67746.0,21.8473,21.8693,21.8179,21.8399,67746.0
2016-06-15 13:00:00,29.7,29.79,29.69,29.76,101265.0,21.8326,21.8987,21.8252,21.8767,101265.0
2016-06-15 13:05:00,29.77,29.77,29.71,29.75,51496.0,21.884,21.884,21.8399,21.8693,51496.0
2016-06-15 13:10:00,29.75,29.75,29.74,29.75,7934.0,21.8693,21.8693,21.862,21.8693,7934.0
2016-06-15 13:15:00,29.75,29.78,29.73,29.75,36208.0,21.8693,21.8914,21.8546,21.8693,36208.0
2016-06-15 13:20:00,29.75,29.76,29.71,29.74,56578.0,21.8693,21.8767,21.8399,21.862,56578.0
2016-06-15 13:25:00,29.73,29.78,29.71,29.74,89596.0,21.8546,21.8914,21.8399,21.862,89596.0
2016-06-15 13:30:00,29.73,29.76,29.72,29.75,55807.0,21.8546,21.8767,21.8473,21.8693,55807.0
2016-06-15 13:35:00,29.75,29.76,29.72,29.74,42046.0,21.8693,21.8767,21.8473,21.862,42046.0
2016-06-15 13:40:00,29.74,29.75,29.73,29.74,31797.0,21.862,21.8693,21.8546,21.862,31797.0
2016-06-15 13:45:00,29.75,29.75,29.69,29.69,48555.0,21.8693,21.8693,21.8252,21.8252,48555.0
2016-06-15 13:50:00,29.69,29.71,29.69,29.71,44890.0,21.8252,21.8399,21.8252,21.8399,44890.0
2016-06-15 13:55:00,29.71,29.75,29.68,29.71,63755.0,21.8399,21.8693,21.8179,21.8399,63755.0
2016-06-15 14:00:00,29.71,29.75,29.59,29.63,101833.0,21.8399,21.8693,21.7517,21.7811,101833.0
2016-06-15 14:05:00,29.64,29.66,29.52,29.53,100902.0,21.7885,21.8032,21.7003,21.7076,100902.0
2016-06-15 14:10:00,29.53,29.57,29.44,29.46,99000.0,21.7076,21.737,21.6415,21.6562,99000.0
2016-06-15 14:15:00,29.45,29.55,29.45,29.45,71534.0,21.6488,21.7223,21.6488,21.6488,71534.0
2016-06-15 14:20:00,29.46,29.47,29.4,29.46,70196.0,21.6562,21.6635,21.6121,21.6562,70196.0
2016-06-15 14:25:00,29.46,29.5,29.41,29.41,62749.0,21.6562,21.6856,21.6194,21.6194,62749.0
2016-06-15 14:30:00,29.41,29.47,29.38,29.44,70261.0,21.6194,21.6635,21.5974,21.6415,70261.0
2016-06-15 14:35:00,29.44,29.47,29.38,29.43,75236.0,21.6415,21.6635,21.5974,21.6341,75236.0
2016-06-15 14:40:00,29.43,29.48,29.4,29.47,57875.0,21.6341,21.6709,21.6121,21.6635,57875.0
2016-06-15 14:45:00,29.47,29.55,29.45,29.54,62288.0,21.6635,21.7223,21.6488,21.715,62288.0
2016-06-15 14:50:00,29.53,29.56,29.47,29.49,49480.0,21.7076,21.7297,21.6635,21.6782,49480.0
2016-06-15 14:55:00,29.49,29.58,29.48,29.57,46855.0,21.6782,21.7444,21.6709,21.737,46855.0
2016-06-15 15:00:00,29.58,29.62,29.56,29.61,104755.0,21.7444,21.7738,21.7297,21.7664,104755.0
2016-06-15 15:05:00,29.62,29.64,29.61,29.63,74130.0,21.7738,21.7885,21.7664,21.7811,74130.0
2016-06-15 15:10:00,29.63,29.67,29.62,29.67,101620.0,21.7811,21.8105,21.7738,21.8105,101620.0
2016-06-15 15:15:00,29.66,29.67,29.61,29.62,69528.0,21.8032,21.8105,21.7664,21.7738,69528.0
2016-06-15 15:20:00,29.62,29.62,29.59,29.61,68392.0,21.7738,21.7738,21.7517,21.7664,68392.0
2016-06-15 15:25:00,29.61,29.61,29.59,29.6,65092.0,21.7664,21.7664,21.7517,21.7591,65092.0
2016-06-15 15:30:00,29.6,29.61,29.54,29.54,102066.0,21.7591,21.7664,21.715,21.715,102066.0
2016-06-15 15:35:00,29.55,29.55,29.41,29.43,102097.0,21.7223,21.7223,21.6194,21.6341,102097.0
2016-06-15 15:40:00,29.43,29.45,29.36,29.37,159173.0,21.6341,21.6488,21.5827,21.59,159173.0
2016-06-15 15:45:00,29.37,29.37,29.32,29.34,183973.0,21.59,21.59,21.5532,21.5679,183973.0
2016-06-15 15:50:00,29.35,29.36,29.29,29.31,232605.0,21.5753,21.5827,21.5312,21.5459,232605.0
2016-06-15 15:55:00,29.31,29.38,29.3,29.35,290867.0,21.5459,21.5974,21.5385,21.5753,290867.0
2016-06-16 09:30:00,29.18,29.26,29.05,29.06,146288.0,21.4503,21.5091,21.3548,21.3621,146288.0
2016-06-16 09:35:00,29.04,29.06,28.94,28.94,50934.0,21.3474,21.3621,21.2739,21.2739,50934.0
2016-06-16 09:40:00,28.95,29.02,28.94,29.02,39120.0,21.2813,21.3327,21.2739,21.3327,39120.0
2016-06-16 09:45:00,29.03,29.12,29.03,29.06,36032.0,21.3401,21.4062,21.3401,21.3621,36032.0
2016-06-16 09:50:00,29.07,29.21,29.06,29.18,50144.0,21.3695,21.4724,21.3621,21.4503,50144.0
2016-06-16 09:55:00,29.18,29.19,29.12,29.15,58921.0,21.4503,21.4577,21.4062,21.4283,58921.0
2016-06-16 10:00:00,29.14,29.26,29.1,29.25,111639.0,21.4209,21.5091,21.3915,21.5018,111639.0
2016-06-16 10:05:00,29.25,29.32,29.25,29.28,109137.0,21.5018,21.5532,21.5018,21.5238,109137.0
2016-06-16 10:10:00,29.27,29.41,29.26,29.4,48170.0,21.5165,21.6194,21.5091,21.6121,48170.0
2016-06-16 10:15:00,29.41,29.46,29.38,29.43,64636.0,21.6194,21.6562,21.5974,21.6341,64636.0
2016-06-16 10:20:00,29.43,29.46,29.32,29.32,77058.0,21.6341,21.6562,21.5532,21.5532,77058.0
2016-06-16 10:25:00,29.32,29.34,29.29,29.32,33306.0,21.5532,21.5679,21.5312,21.5532,33306.0
2016-06-16 10:30:00,29.31,29.31,29.23,29.25,99043.0,21.5459,21.5459,21.4871,21.5018,99043.0
2016-06-16 10:35:00,29.25,29.29,29.24,29.28,40484.0,21.5018,21.5312,21.4944,21.5238,40484.0
2016-06-16 10:40:00,29.28,29.42,29.25,29.42,122697.0,21.5238,21.6268,21.5018,21.6268,122697.0
2016-06-16 10:45:00,29.43,29.5,29.41,29.48,62227.0,21.6341,21.6856,21.6194,21.6709,62227.0
2016-06-16 10:50:00,29.48,29.5,29.44,29.49,66064.0,21.6709,21.6856,21.6415,21.6782,66064.0
2016-06-16 10:55:00,29.5,29.62,29.5,29.61,85804.0,21.6856,21.7738,21.6856,21.7664,85804.0
2016-06-16 11:00:00,29.62,29.62,29.49,29.55,76280.0,21.7738,21.7738,21.6782,21.7223,76280.0
2016-06-16 11:05:00,29.55,29.62,29.53,29.61,103617.0,21.7223,21.7738,21.7076,21.7664,103617.0
2016-06-16 11:10:00,29.61,29.68,29.59,29.68,90925.0,21.7664,21.8179,21.7517,21.8179,90925.0
2016-06-16 11:15:00,29.67,29.69,29.63,29.64,57550.0,21.8105,21.8252,21.7811,21.7885,57550.0
2016-06-16 11:20:00,29.64,29.66,29.62,29.64,56481.0,21.7885,21.8032,21.7738,21.7885,56481.0
2016-06-16 11:25:00,29.64,29.67,29.59,29.65,88103.0,21.7885,21.8105,21.7517,21.7958,88103.0
2016-06-16 11:30:00,29.64,29.65,29.59,29.6,65152.0,21.7885,21.7958,21.7517,21.7591,65152.0
2016-06-16 11:35:00,29.6,29.61,29.58,29.58,53068.0,21.7591,21.7664,21.7444,21.7444,53068.0
2016-06-16 11:40:00,29.59,29.6,29.55,29.55,67578.0,21.7517,21.7591,21.7223,21.7223,67578.0
2016-06-16 11:45:00,29.55,29.57,29.53,29.54,115185.0,21.7223,21.737,21.7076,21.715,115185.0
2016-06-16 11:50:00,29.55,29.55,29.53,29.53,32476.0,21.7223,21.7223,21.7076,21.7076,32476.0
2016-06-16 11:55:00,29.53,29.57,29.51,29.55,109760.0,21.7076,21.737,21.6929,21.7223,109760.0
2016-06-16 12:00:00,29.55,29.57,29.51,29.56,95443.0,21.7223,21.737,21.6929,21.7297,95443.0
2016-06-16 12:05:00,29.56,29.62,29.56,29.6,31167.0,21.7297,21.7738,21.7297,21.7591,31167.0
2016-06-16 12:10:00,29.6,29.62,29.58,29.6,53054.0,21.7591,21.7738,21.7444,21.7591,53054.0
2016-06-16 12:15:00,29.6,29.71,29.59,29.7,50983.0,21.7591,21.8399,21.7517,21.8326,50983.0
2016-06-16 12:20:00,29.69,29.75,29.66,29.74,64646.0,21.8252,21.8693,21.8032,21.862,64646.0
2016-06-16 12:25:00,29.74,29.76,29.69,29.76,57247.0,21.862,21.8767,21.8252,21.8767,57247.0
2016-06-16 12:30:00,29.76,29.76,29.7,29.7,24003.0,21.8767,21.8767,21.8326,21.8326,24003.0
2016-06-16 12:35:00,29.7,29.72,29.62,29.71,40606.0,21.8326,21.8473,21.7738,21.8399,40606.0
2016-06-16 12:40:00,29.72,29.73,29.67,29.72,49435.0,21.8473,21.8546,21.8105,21.8473,49435.0
2016-06-16 12:45:00,29.73,29.74,29.68,29.7,18390.0,21.8546,21.862,21.8179,21.8326,18390.0
2016-06-16 12:50:00,29.7,29.71,29.6,29.63,39834.0,21.8326,21.8399,21.7591,21.7811,39834.0
2016-06-16 12:55:00,29.64,29.64,29.6,29.62,398022.0,21.7885,21.7885,21.7591,21.7738,398022.0
2016-06-16 13:00:00,29.62,29.68,29.62,29.67,19308.0,21.7738,21.8179,21.7738,21.8105,19308.0
2016-06-16 13:05:00,29.67,29.68,29.57,29.63,40891.0,21.8105,21.8179,21.737,21.7811,40891.0
2016-06-16 13:10:00,29.62,29.7,29.62,29.67,89872.0,21.7738,21.8326,21.7738,21.8105,89872.0
2016-06-16 13:15:00,29.67,29.75,29.66,29.75,82154.0,21.8105,21.8693,21.8032,21.8693,82154.0
2016-06-16 13:20:00,29.74,29.79,29.74,29.77,66197.0,21.862,21.8987,21.862,21.884,66197.0
2016-06-16 13:25:00,29.77,29.79,29.62,29.63,31689.0,21.884,21.8987,21.7738,21.7811,31689.0
2016-06-16 13:30:00,29.63,29.66,29.56,29.59,37997.0,21.7811,21.8032,21.7297,21.7517,37997.0
2016-06-16 13:35:00,29.58,29.6,29.57,29.58,28342.0,21.7444,21.7591,21.737,21.7444,28342.0
2016-06-16 13:40:00,29.58,29.58,29.53,29.54,36616.0,21.7444,21.7444,21.7076,21.715,36616.0
2016-06-16 13:45:00,29.54,29.55,29.47,29.5,37978.0,21.715,21.7223,21.6635,21.6856,37978.0
2016-06-16 13:50:00,29.49,29.51,29.48,29.5,30835.0,21.6782,21.6929,21.6709,21.6856,30835.0
2016-06-16 13:55:00,29.5,29.54,29.48,29.48,29055.0,21.6856,21.715,21.6709,21.6709,29055.0
2016-06-16 14:00:00,29.48,29.54,29.47,29.54,32465.0,21.6709,21.715,21.6635,21.715,32465.0
2016-06-16 14:05:00,29.53,29.55,29.51,29.55,37228.0,21.7076,21.7223,21.6929,21.7223,37228.0
2016-06-16 14:10:00,29.55,29.67,29.54,29.65,73315.0,21.7223,21.8105,21.715,21.7958,73315.0
2016-06-16 14:15:00,29.65,29.75,29.64,29.72,44819.0,21.7958,21.8693,21.7885,21.8473,44819.0
2016-06-16 14:20:00,29.72,29.74,29.7,29.72,38668.0,21.8473,21.862,21.8326,21.8473,38668.0
2016-06-16 14:25:00,29.71,29.73,29.65,29.67,50175.0,21.8399,21.8546,21.7958,21.8105,50175.0
2016-06-16 14:30:00,29.66,29.71,29.66,29.68,51589.0,21.8032,21.8399,21.8032,21.8179,51589.0
2016-06-16 14:35:00,29.68,29.71,29.67,29.69,30746.0,21.8179,21.8399,21.8105,21.8252,30746.0
2016-06-16 14:40:00,29.69,29.75,29.68,29.73,45964.0,21.8252,21.8693,21.8179,21.8546,45964.0
2016-06-16 14:45:00,29.72,29.73,29.68,29.73,38370.0,21.8473,21.8546,21.8179,21.8546,38370.0
2016-06-16 14:50:00,29.73,29.8,29.73,29.8,39411.0,21.8546,21.9061,21.8546,21.9061,39411.0
2016-06-16 14:55:00,29.81,29.81,29.72,29.74,40217.0,21.9134,21.9134,21.8473,21.862,40217.0
2016-06-16 15:00:00,29.73,29.76,29.72,29.75,31072.0,21.8546,21.8767,21.8473,21.8693,31072.0
2016-06-16 15:05:00,29.74,29.74,29.68,29.69,49506.0,21.862,21.862,21.8179,21.8252,49506.0
2016-06-16 15:10:00,29.7,29.71,29.68,29.69,48674.0,21.8326,21.8399,21.8179,21.8252,48674.0
2016-06-16 15:15:00,29.69,29.72,29.68,29.71,56412.0,21.8252,21.8473,21.8179,21.8399,56412.0
2016-06-16 15:20:00,29.71,29.77,29.69,29.77,38919.0,21.8399,21.884,21.8252,21.884,38919.0
2016-06-16 15:25:00,29.77,29.82,29.76,29.81,55026.0,21.884,21.9208,21.8767,21.9134,55026.0
2016-06-16 15:30:00,29.8,29.84,29.8,29.82,75272.0,21.9061,21.9355,21.9061,21.9208,75272.0
2016-06-16 15:35:00,29.83,29.83,29.75,29.76,62098.0,21.9282,21.9282,21.8693,21.8767,62098.0
2016-06-16 15:40:00,29.77,29.78,29.73,29.76,97564.0,21.884,21.8914,21.8546,21.8767,97564.0
2016-06-16 15:45:00,29.76,29.77,29.71,29.71,91904.0,21.8767,21.884,21.8399,21.8399,91904.0
2016-06-16 15:50:00,29.71,29.72,29.67,29.7,93089.0,21.8399,21.8473,21.8105,21.8326,93089.0
2016-06-16 15:55:00,29.7,29.74,29.67,29.68,355740.0,21.8326,21.862,21.8105,21.8179,355740.0
2016-06-17 09:30:00,29.67,30.2,29.54,30.11,336687.0,21.8105,22.2001,21.715,22.134,336687.0
2016-06-17 09:35:00,30.12,30.26,30.0,30.04,111298.0,22.1413,22.2442,22.0531,22.0825,111298.0
2016-06-17 09:40:00,30.05,30.34,30.05,30.33,104195.0,22.0899,22.3031,22.0899,22.2957,104195.0
2016-06-17 09:45:00,30.32,30.33,30.17,30.32,107440.0,22.2884,22.2957,22.1781,22.2884,107440.0
2016-06-17 09:50:00,30.31,30.46,30.24,30.44,123729.0,22.281,22.3913,22.2295,22.3766,123729.0
2016-06-17 09:55:00,30.44,30.5,30.43,30.47,109925.0,22.3766,22.4207,22.3692,22.3986,109925.0
2016-06-17 10:00:00,30.47,30.56,30.42,30.48,106946.0,22.3986,22.4648,22.3619,22.406,106946.0
2016-06-17 10:05:00,30.47,30.49,30.38,30.46,46863.0,22.3986,22.4133,22.3325,22.3913,46863.0
2016-06-17 10:10:00,30.47,30.69,30.47,30.68,162746.0,22.3986,22.5603,22.3986,22.553,162746.0
2016-06-17 10:15:00,30.69,30.8,30.68,30.8,177768.0,22.5603,22.6412,22.553,22.6412,177768.0
2016-06-17 10:20:00,30.8,30.85,30.74,30.77,201971.0,22.6412,22.678,22.5971,22.6191,201971.0
2016-06-17 10:25:00,30.77,30.84,30.74,30.79,124559.0,22.6191,22.6706,22.5971,22.6339,124559.0
2016-06-17 10:30:00,30.78,30.79,30.68,30.78,106488.0,22.6265,22.6339,22.553,22.6265,106488.0
2016-06-17 10:35:00,30.78,30.85,30.72,30.85,99458.0,22.6265,22.678,22.5824,22.678,99458.0
2016-06-17 10:40:00,30.85,30.86,30.8,30.85,81479.0,22.678,22.6853,22.6412,22.678,81479.0
2016-06-17 10:45:00,30.85,30.92,30.8,30.8,79495.0,22.678,22.7294,22.6412,22.6412,79495.0
2016-06-17 10:50:00,30.8,30.94,30.8,30.89,53833.0,22.6412,22.7441,22.6412,22.7074,53833.0
2016-06-17 10:55:00,30.89,30.95,30.87,30.9,46793.0,22.7074,22.7515,22.6927,22.7147,46793.0
2016-06-17 11:00:00,30.9,30.91,30.7,30.73,56864.0,22.7147,22.7221,22.5677,22.5897,56864.0
2016-06-17 11:05:00,30.73,30.83,30.72,30.73,44691.0,22.5897,22.6633,22.5824,22.5897,44691.0
2016-06-17 11:10:00,30.73,30.78,30.68,30.7,28482.0,22.5897,22.6265,22.553,22.5677,28482.0
2016-06-17 11:15:00,30.71,30.78,30.68,30.75,48276.0,22.575,22.6265,22.553,22.6044,48276.0
2016-06-17 11:20:00,30.75,30.82,30.64,30.64,106495.0,22.6044,22.6559,22.5236,22.5236,106495.0
2016-06-17 11:25:00,30.64,30.66,30.49,30.5,114140.0,22.5236,22.5383,22.4133,22.4207,114140.0
2016-06-17 11:30:00,30.5,30.56,30.47,30.53,31625.0,22.4207,22.4648,22.3986,22.4427,31625.0
2016-06-17 11:35:00,30.53,30.53,30.45,30.47,55497.0,22.4427,22.4427,22.3839,22.3986,55497.0
2016-06-17 11:40:00,30.47,30.57,30.44,30.55,67456.0,22.3986,22.4721,22.3766,22.4574,67456.0
2016-06-17 11:45:00,30.56,30.63,30.55,30.6,33758.0,22.4648,22.5162,22.4574,22.4942,33758.0
2016-06-17 11:50:00,30.6,30.61,30.5,30.5,41568.0,22.4942,22.5015,22.4207,22.4207,41568.0
2016-06-17 11:55:00,30.5,30.53,30.45,30.46,122458.0,22.4207,22.4427,22.3839,22.3913,122458.0
2016-06-17 12:00:00,30.47,30.52,30.46,30.48,107956.0,22.3986,22.4354,22.3913,22.406,107956.0
2016-06-17 12:05:00,30.48,30.6,30.47,30.59,50517.0,22.406,22.4942,22.3986,22.4868,50517.0
2016-06-17 12:10:00,30.58,30.6,30.51,30.52,55196.0,22.4795,22.4942,22.428,22.4354,55196.0
2016-06-17 12:15:00,30.52,30.52,30.49,30.51,24976.0,22.4354,22.4354,22.4133,22.428,24976.0
2016-06-17 12:20:00,30.51,30.52,30.47,30.52,40035.0,22.428,22.4354,22.3986,22.4354,40035.0
2016-06-17 12:25:00,30.52,30.52,30.47,30.5,42457.0,22.4354,22.4354,22.3986,22.4207,42457.0
2016-06-17 12:30:00,30.5,30.5,30.47,30.48,32370.0,22.4207,22.4207,22.3986,22.406,32370.0
2016-06-17 12:35:00,30.48,30.53,30.47,30.49,23071.0,22.406,22.4427,22.3986,22.4133,23071.0
2016-06-17 12:40:00,30.48,30.51,30.47,30.49,19317.0,22.406,22.428,22.3986,22.4133,19317.0
2016-06-17 12:45:00,30.48,30.5,30.42,30.44,54164.0,22.406,22.4207,22.3619,22.3766,54164.0
2016-06-17 12:50:00,30.45,30.46,30.34,30.35,42860.0,22.3839,22.3913,22.3031,22.3104,42860.0
2016-06-17 12:55:00,30.35,30.36,30.3,30.3,31531.0,22.3104,22.3178,22.2736,22.2736,31531.0
2016-06-17 13:00:00,30.31,30.31,30.23,30.23,52626.0,22.281,22.281,22.2222,22.2222,52626.0
2016-06-17 13:05:00,30.24,30.25,30.2,30.25,127593.0,22.2295,22.2369,22.2001,22.2369,127593.0
2016-06-17 13:10:00,30.24,30.24,30.2,30.23,59235.0,22.2295,22.2295,22.2001,22.2222,59235.0
2016-06-17 13:15:00,30.23,30.24,30.2,30.23,28243.0,22.2222,22.2295,22.2001,22.2222,28243.0
2016-06-17 13:20:00,30.23,30.26,30.21,30.26,27805.0,22.2222,22.2442,22.2075,22.2442,27805.0
2016-06-17 13:25:00,30.26,30.28,30.18,30.18,67698.0,22.2442,22.2589,22.1854,22.1854,67698.0
2016-06-17 13:30:00,30.18,30.21,30.16,30.2,85178.0,22.1854,22.2075,22.1707,22.2001,85178.0
2016-06-17 13:35:00,30.2,30.21,30.17,30.18,34948.0,22.2001,22.2075,22.1781,22.1854,34948.0
2016-06-17 13:40:00,30.18,30.21,30.15,30.17,81188.0,22.1854,22.2075,22.1634,22.1781,81188.0
2016-06-17 13:45:00,30.18,30.2,30.17,30.18,29881.0,22.1854,22.2001,22.1781,22.1854,29881.0
2016-06-17 13:50:00,30.18,30.26,30.17,30.23,109941.0,22.1854,22.2442,22.1781,22.2222,109941.0
2016-06-17 13:55:00,30.23,30.26,30.21,30.24,83878.0,22.2222,22.2442,22.2075,22.2295,83878.0
2016-06-17 14:00:00,30.23,30.25,30.22,30.23,20374.0,22.2222,22.2369,22.2148,22.2222,20374.0
2016-06-17 14:05:00,30.22,30.24,30.22,30.24,42862.0,22.2148,22.2295,22.2148,22.2295,42862.0
2016-06-17 14:10:00,30.24,30.31,30.23,30.3,47982.0,22.2295,22.281,22.2222,22.2736,47982.0
2016-06-17 14:15:00,30.3,30.31,30.26,30.28,49280.0,22.2736,22.281,22.2442,22.2589,49280.0
2016-06-17 14:20:00,30.29,30.35,30.28,30.33,51646.0,22.2663,22.3104,22.2589,22.2957,51646.0
2016-06-17 14:25:00,30.34,30.39,30.32,30.37,53923.0,22.3031,22.3398,22.2884,22.3251,53923.0
2016-06-17 14:30:00,30.37,30.43,30.36,30.41,57910.0,22.3251,22.3692,22.3178,22.3545,57910.0
2016-06-17 14:35:00,30.41,30.41,30.36,30.37,25813.0,22.3545,22.3545,22.3178,22.3251,25813.0
2016-06-17 14:40:00,30.38,30.38,30.34,30.37,56543.0,22.3325,22.3325,22.3031,22.3251,56543.0
2016-06-17 14:45:00,30.38,30.39,30.33,30.34,27149.0,22.3325,22.3398,22.2957,22.3031,27149.0
2016-06-17 14:50:00,30.34,30.36,30.33,30.35,20751.0,22.3031,22.3178,22.2957,22.3104,20751.0
2016-06-17 14:55:00,30.36,30.36,30.27,30.28,43620.0,22.3178,22.3178,22.2516,22.2589,43620.0
2016-06-17 15:00:00,30.28,30.29,30.27,30.29,19933.0,22.2589,22.2663,22.2516,22.2663,19933.0
2016-06-17 15:05:00,30.28,30.29,30.27,30.29,48003.0,22.2589,22.2663,22.2516,22.2663,48003.0
2016-06-17 15:10:00,30.29,30.33,30.28,30.31,57370.0,22.2663,22.2957,22.2589,22.281,57370.0
2016-06-17 15:15:00,30.32,30.32,30.24,30.27,52184.0,22.2884,22.2884,22.2295,22.2516,52184.0
2016-06-17 15:20:00,30.27,30.3,30.26,30.27,38594.0,22.2516,22.2736,22.2442,22.2516,38594.0
2016-06-17 15:25:00,30.28,30.35,30.27,30.35,42465.0,22.2589,22.3104,22.2516,22.3104,42465.0
2016-06-17 15:30:00,30.35,30.37,30.33,30.35,64548.0,22.3104,22.3251,22.2957,22.3104,64548.0
2016-06-17 15:35:00,30.35,30.37,30.29,30.3,90835.0,22.3104,22.3251,22.2663,22.2736,90835.0
2016-06-17 15:40:00,30.3,30.3,30.26,30.29,95606.0,22.2736,22.2736,22.2442,22.2663,95606.0
2016-06-17 15:45:00,30.29,30.29,30.24,30.26,159665.0,22.2663,22.2663,22.2295,22.2442,159665.0
2016-06-17 15:50:00,30.26,30.27,30.23,30.26,151391.0,22.2442,22.2516,22.2222,22.2442,151391.0
2016-06-17 15:55:00,30.26,30.3,30.25,30.3,300791.0,22.2442,22.2736,22.2369,22.2736,300791.0
2016-06-20 09:30:00,30.64,30.87,30.61,30.72,111815.0,22.5236,22.6927,22.5015,22.5824,111815.0
2016-06-20 09:35:00,30.73,30.95,30.7,30.88,51705.0,22.5897,22.7515,22.5677,22.7,51705.0
2016-06-20 09:40:00,30.89,30.95,30.83,30.88,51947.0,22.7074,22.7515,22.6633,22.7,51947.0
2016-06-20 09:45:00,30.9,30.91,30.66,30.77,101864.0,22.7147,22.7221,22.5383,22.6191,101864.0
2016-06-20 09:50:00,30.78,30.79,30.62,30.69,77483.0,22.6265,22.6339,22.5089,22.5603,77483.0
2016-06-20 09:55:00,30.7,30.73,30.59,30.6,44738.0,22.5677,22.5897,22.4868,22.4942,44738.0
2016-06-20 10:00:00,30.6,30.8,30.56,30.8,69756.0,22.4942,22.6412,22.4648,22.6412,69756.0
2016-06-20 10:05:00,30.82,30.84,30.77,30.77,37633.0,22.6559,22.6706,22.6191,22.6191,37633.0
2016-06-20 10:10:00,30.77,30.83,30.77,30.8,36132.0,22.6191,22.6633,22.6191,22.6412,36132.0
2016-06-20 10:15:00,30.8,30.8,30.7,30.77,85400.0,22.6412,22.6412,22.5677,22.6191,85400.0
2016-06-20 10:20:00,30.77,30.82,30.73,30.76,34374.0,22.6191,22.6559,22.5897,22.6118,34374.0
2016-06-20 10:25:00,30.76,30.82,30.74,30.82,44964.0,22.6118,22.6559,22.5971,22.6559,44964.0
2016-06-20 10:30:00,30.83,30.83,30.75,30.81,37247.0,22.6633,22.6633,22.6044,22.6486,37247.0
2016-06-20 10:35:00,30.8,30.82,30.72,30.76,50767.0,22.6412,22.6559,22.5824,22.6118,50767.0
2016-06-20 10:40:00,30.77,30.8,30.74,30.78,63396.0,22.6191,22.6412,22.5971,22.6265,63396.0
2016-06-20 10:45:00,30.78,30.8,30.77,30.8,35542.0,22.6265,22.6412,22.6191,22.6412,35542.0
2016-06-20 10:50:00,30.79,30.82,30.78,30.81,42160.0,22.6339,22.6559,22.6265,22.6486,42160.0
2016-06-20 10:55:00,30.82,30.83,30.8,30.81,37419.0,22.6559,22.6633,22.6412,22.6486,37419.0
2016-06-20 11:00:00,30.8,30.83,30.8,30.8,43663.0,22.6412,22.6633,22.6412,22.6412,43663.0
2016-06-20 11:05:00,30.8,30.84,30.79,30.83,69788.0,22.6412,22.6706,22.6339,22.6633,69788.0
2016-06-20 11:10:00,30.82,30.84,30.79,30.79,44745.0,22.6559,22.6706,22.6339,22.6339,44745.0
2016-06-20 11:15:00,30.79,30.84,30.79,30.83,35995.0,22.6339,22.6706,22.6339,22.6633,35995.0
2016-06-20 11:20:00,30.83,30.85,30.74,30.77,65958.0,22.6633,22.678,22.5971,22.6191,65958.0
2016-06-20 11:25:00,30.78,30.81,30.73,30.75,32491.0,22.6265,22.6486,22.5897,22.6044,32491.0
2016-06-20 11:30:00,30.76,30.76,30.71,30.71,20324.0,22.6118,22.6118,22.575,22.575,20324.0
2016-06-20 11:35:00,30.72,30.76,30.68,30.76,22260.0,22.5824,22.6118,22.553,22.6118,22260.0
2016-06-20 11:40:00,30.77,30.77,30.73,30.75,31905.0,22.6191,22.6191,22.5897,22.6044,31905.0
2016-06-20 11:45:00,30.75,30.76,30.71,30.73,23760.0,22.6044,22.6118,22.575,22.5897,23760.0
2016-06-20 11:50:00,30.73,30.78,30.73,30.77,26041.0,22.5897,22.6265,22.5897,22.6191,26041.0
2016-06-20 11:55:00,30.77,30.79,30.73,30.75,40132.0,22.6191,22.6339,22.5897,22.6044,40132.0
2016-06-20 12:00:00,30.76,30.8,30.74,30.79,28505.0,22.6118,22.6412,22.5971,22.6339,28505.0
2016-06-20 12:05:00,30.78,30.8,30.75,30.78,83433.0,22.6265,22.6412,22.6044,22.6265,83433.0
2016-06-20 12:10:00,30.78,30.79,30.73,30.74,11750.0,22.6265,22.6339,22.5897,22.5971,11750.0
2016-06-20 12:15:00,30.75,30.76,30.71,30.75,33481.0,22.6044,22.6118,22.575,22.6044,33481.0
2016-06-20 12:20:00,30.74,30.78,30.73,30.75,38285.0,22.5971,22.6265,22.5897,22.6044,38285.0
2016-06-20 12:25:00,30.75,30.78,30.74,30.77,40797.0,22.6044,22.6265,22.5971,22.6191,40797.0
2016-06-20 12:30:00,30.78,30.8,30.75,30.78,29927.0,22.6265,22.6412,22.6044,22.6265,29927.0
2016-06-20 12:35:00,30.77,30.78,30.74,30.75,23656.0,22.6191,22.6265,22.5971,22.6044,23656.0
2016-06-20 12:40:00,30.76,30.79,30.75,30.76,25934.0,22.6118,22.6339,22.6044,22.6118,25934.0
2016-06-20 12:45:00,30.76,30.77,30.74,30.77,29504.0,22.6118,22.6191,22.5971,22.6191,29504.0
2016-06-20 12:50:00,30.76,30.79,30.75,30.79,28412.0,22.6118,22.6339,22.6044,22.6339,28412.0
2016-06-20 12:55:00,30.79,30.8,30.71,30.73,51241.0,22.6339,22.6412,22.575,22.5897,51241.0
2016-06-20 13:00:00,30.73,30.77,30.73,30.77,21520.0,22.5897,22.6191,22.5897,22.6191,21520.0
2016-06-20 13:05:00,30.77,30.84,30.76,30.81,62929.0,22.6191,22.6706,22.6118,22.6486,62929.0
2016-06-20 13:10:00,30.8,30.81,30.71,30.71,27339.0,22.6412,22.6486,22.575,22.575,27339.0
2016-06-20 13:15:00,30.71,30.78,30.7,30.77,59405.0,22.575,22.6265,22.5677,22.6191,59405.0
2016-06-20 13:20:00,30.77,30.78,30.72,30.77,69803.0,22.6191,22.6265,22.5824,22.6191,69803.0
2016-06-20 13:25:00,30.77,30.78,30.7,30.71,50644.0,22.6191,22.6265,22.5677,22.575,50644.0
2016-06-20 13:30:00,30.71,30.75,30.7,30.73,22895.0,22.575,22.6044,22.5677,22.5897,22895.0
2016-06-20 13:35:00,30.73,30.76,30.72,30.74,21870.0,22.5897,22.6118,22.5824,22.5971,21870.0
2016-06-20 13:40:00,30.73,30.75,30.71,30.73,16217.0,22.5897,22.6044,22.575,22.5897,16217.0
2016-06-20 13:45:00,30.72,30.73,30.69,30.71,17050.0,22.5824,22.5897,22.5603,22.575,17050.0
2016-06-20 13:50:00,30.71,30.71,30.68,30.69,26705.0,22.575,22.575,22.553,22.5603,26705.0
2016-06-20 13:55:00,30.68,30.69,30.61,30.61,36242.0,22.553,22.5603,22.5015,22.5015,36242.0
2016-06-20 14:00:00,30.62,30.64,30.6,30.6,38354.0,22.5089,22.5236,22.4942,22.4942,38354.0
2016-06-20 14:05:00,30.59,30.62,30.57,30.62,40033.0,22.4868,22.5089,22.4721,22.5089,40033.0
2016-06-20 14:10:00,30.61,30.62,30.57,30.58,50032.0,22.5015,22.5089,22.4721,22.4795,50032.0
2016-06-20 14:15:00,30.58,30.6,30.55,30.58,23575.0,22.4795,22.4942,22.4574,22.4795,23575.0
2016-06-20 14:20:00,30.57,30.57,30.53,30.55,21715.0,22.4721,22.4721,22.4427,22.4574,21715.0
2016-06-20 14:25:00,30.55,30.55,30.48,30.52,26933.0,22.4574,22.4574,22.406,22.4354,26933.0
2016-06-20 14:30:00,30.52,30.55,30.51,30.54,38839.0,22.4354,22.4574,22.428,22.4501,38839.0
2016-06-20 14:35:00,30.54,30.55,30.49,30.5,29543.0,22.4501,22.4574,22.4133,22.4207,29543.0
2016-06-20 14:40:00,30.51,30.53,30.49,30.49,19261.0,22.428,22.4427,22.4133,22.4133,19261.0
2016-06-20 14:45:00,30.49,30.53,30.48,30.53,19471.0,22.4133,22.4427,22.406,22.4427,19471.0
2016-06-20 14:50:00,30.53,30.54,30.52,30.54,21800.0,22.4427,22.4501,22.4354,22.4501,21800.0
2016-06-20 14:55:00,30.54,30.56,30.49,30.5,59647.0,22.4501,22.4648,22.4133,22.4207,59647.0
2016-06-20 15:00:00,30.5,30.53,30.48,30.53,31816.0,22.4207,22.4427,22.406,22.4427,31816.0
2016-06-20 15:05:00,30.53,30.53,30.48,30.52,23441.0,22.4427,22.4427,22.406,22.4354,23441.0
2016-06-20 15:10:00,30.52,30.52,30.46,30.46,54165.0,22.4354,22.4354,22.3913,22.3913,54165.0
2016-06-20 15:15:00,30.46,30.47,30.41,30.42,47656.0,22.3913,22.3986,22.3545,22.3619,47656.0
2016-06-20 15:20:00,30.43,30.45,30.4,30.42,45557.0,22.3692,22.3839,22.3472,22.3619,45557.0
2016-06-20 15:25:00,30.41,30.42,30.36,30.37,100773.0,22.3545,22.3619,22.3178,22.3251,100773.0
2016-06-20 15:30:00,30.38,30.42,30.36,30.37,74285.0,22.3325,22.3619,22.3178,22.3251,74285.0
2016-06-20 15:35:00,30.36,30.39,30.35,30.39,118506.0,22.3178,22.3398,22.3104,22.3398,118506.0
2016-06-20 15:40:00,30.39,30.44,30.36,30.41,136452.0,22.3398,22.3766,22.3178,22.3545,136452.0
2016-06-20 15:45:00,30.41,30.42,30.34,30.36,118916.0,22.3545,22.3619,22.3031,22.3178,118916.0
2016-06-20 15:50:00,30.35,30.38,30.35,30.38,126183.0,22.3104,22.3325,22.3104,22.3325,126183.0
2016-06-20 15:55:00,30.37,30.41,30.37,30.4,217272.0,22.3251,22.3545,22.3251,22.3472,217272.0
2016-06-21 09:30:00,30.46,30.59,30.44,30.56,91614.0,22.3913,22.4868,22.3766,22.4648,91614.0
2016-06-21 09:35:00,30.55,30.55,30.4,30.41,118273.0,22.4574,22.4574,22.3472,22.3545,118273.0
2016-06-21 09:40:00,30.4,30.4,30.33,30.36,97646.0,22.3472,22.3472,22.2957,22.3178,97646.0
2016-06-21 09:45:00,30.36,30.53,30.34,30.52,43746.0,22.3178,22.4427,22.3031,22.4354,43746.0
2016-06-21 09:50:00,30.52,30.54,30.38,30.41,158862.0,22.4354,22.4501,22.3325,22.3545,158862.0
2016-06-21 09:55:00,30.4,30.41,30.26,30.31,32448.0,22.3472,22.3545,22.2442,22.281,32448.0
2016-06-21 10:00:00,30.29,30.29,30.1,30.11,150092.0,22.2663,22.2663,22.1266,22.134,150092.0
2016-06-21 10:05:00,30.11,30.25,30.09,30.23,49972.0,22.134,22.2369,22.1193,22.2222,49972.0
2016-06-21 10:10:00,30.24,30.26,30.17,30.25,72199.0,22.2295,22.2442,22.1781,22.2369,72199.0
2016-06-21 10:15:00,30.25,30.3,30.19,30.29,27450.0,22.2369,22.2736,22.1928,22.2663,27450.0
2016-06-21 10:20:00,30.28,30.28,30.13,30.22,32054.0,22.2589,22.2589,22.1487,22.2148,32054.0
2016-06-21 10:25:00,30.22,30.3,30.21,30.29,20295.0,22.2148,22.2736,22.2075,22.2663,20295.0
2016-06-21 10:30:00,30.29,30.3,30.24,30.26,22986.0,22.2663,22.2736,22.2295,22.2442,22986.0
2016-06-21 10:35:00,30.26,30.27,30.2,30.23,16813.0,22.2442,22.2516,22.2001,22.2222,16813.0
2016-06-21 10:40:00,30.24,30.27,30.19,30.27,31203.0,22.2295,22.2516,22.1928,22.2516,31203.0
2016-06-21 10:45:00,30.27,30.34,30.27,30.33,42836.0,22.2516,22.3031,22.2516,22.2957,42836.0
2016-06-21 10:50:00,30.33,30.35,30.28,30.34,17655.0,22.2957,22.3104,22.2589,22.3031,17655.0
2016-06-21 10:55:00,30.33,30.39,30.31,30.31,33411.0,22.2957,22.3398,22.281,22.281,33411.0
2016-06-21 11:00:00,30.3,30.36,30.29,30.34,24890.0,22.2736,22.3178,22.2663,22.3031,24890.0
2016-06-21 11:05:00,30.34,30.43,30.34,30.4,23720.0,22.3031,22.3692,22.3031,22.3472,23720.0
2016-06-21 11:10:00,30.4,30.42,30.35,30.41,26697.0,22.3472,22.3619,22.3104,22.3545,26697.0
2016-06-21 11:15:00,30.41,30.44,30.36,30.39,35399.0,22.3545,22.3766,22.3178,22.3398,35399.0
2016-06-21 11:20:00,30.38,30.46,30.36,30.44,25977.0,22.3325,22.3913,22.3178,22.3766,25977.0
2016-06-21 11:25:00,30.43,30.43,30.36,30.38,59649.0,22.3692,22.3692,22.3178,22.3325,59649.0
2016-06-21 11:30:00,30.37,30.4,30.23,30.25,70820.0,22.3251,22.3472,22.2222,22.2369,70820.0
2016-06-21 11:35:00,30.27,30.29,30.24,30.27,24557.0,22.2516,22.2663,22.2295,22.2516,24557.0
2016-06-21 11:40:00,30.28,30.3,30.26,30.27,20838.0,22.2589,22.2736,22.2442,22.2516,20838.0
2016-06-21 11:45:00,30.28,30.28,30.19,30.26,53841.0,22.2589,22.2589,22.1928,22.2442,53841.0
2016-06-21 11:50:00,30.25,30.25,30.17,30.17,23610.0,22.2369,22.2369,22.1781,22.1781,23610.0
2016-06-21 11:55:00,30.18,30.25,30.17,30.2,44867.0,22.1854,22.2369,22.1781,22.2001,44867.0
2016-06-21 12:00:00,30.21,30.25,30.17,30.19,28867.0,22.2075,22.2369,22.1781,22.1928,28867.0
2016-06-21 12:05:00,30.18,30.25,30.17,30.19,20126.0,22.1854,22.2369,22.1781,22.1928,20126.0
2016-06-21 12:10:00,30.19,30.27,30.17,30.27,26839.0,22.1928,22.2516,22.1781,22.2516,26839.0
2016-06-21 12:15:00,30.26,30.3,30.25,30.27,15652.0,22.2442,22.2736,22.2369,22.2516,15652.0
2016-06-21 12:20:00,30.26,30.3,30.24,30.27,30081.0,22.2442,22.2736,22.2295,22.2516,30081.0
2016-06-21 12:25:00,30.26,30.32,30.26,30.32,13042.0,22.2442,22.2884,22.2442,22.2884,13042.0
2016-06-21 12:30:00,30.31,30.33,30.3,30.3,12571.0,22.281,22.2957,22.2736,22.2736,12571.0
2016-06-21 12:35:00,30.31,30.35,30.27,30.27,30506.0,22.281,22.3104,22.2516,22.2516,30506.0
2016-06-21 12:40:00,30.28,30.33,30.27,30.33,9434.0,22.2589,22.2957,22.2516,22.2957,9434.0
2016-06-21 12:45:00,30.33,30.35,30.28,30.29,15873.0,22.2957,22.3104,22.2589,22.2663,15873.0
2016-06-21 12:50:00,30.29,30.32,30.27,30.28,8691.0,22.2663,22.2884,22.2516,22.2589,8691.0
2016-06-21 12:55:00,30.27,30.29,30.24,30.29,7002.0,22.2516,22.2663,22.2295,22.2663,7002.0
2016-06-21 13:00:00,30.28,30.29,30.22,30.24,14923.0,22.2589,22.2663,22.2148,22.2295,14923.0
2016-06-21 13:05:00,30.25,30.3,30.25,30.29,11012.0,22.2369,22.2736,22.2369,22.2663,11012.0
2016-06-21 13:10:00,30.29,30.29,30.24,30.29,25982.0,22.2663,22.2663,22.2295,22.2663,25982.0
2016-06-21 13:15:00,30.29,30.3,30.26,30.28,17412.0,22.2663,22.2736,22.2442,22.2589,17412.0
2016-06-21 13:20:00,30.28,30.28,30.21,30.21,25415.0,22.2589,22.2589,22.2075,22.2075,25415.0
2016-06-21 13:25:00,30.2,30.22,30.17,30.18,18070.0,22.2001,22.2148,22.1781,22.1854,18070.0
2016-06-21 13:30:00,30.18,30.21,30.17,30.17,25876.0,22.1854,22.2075,22.1781,22.1781,25876.0
2016-06-21 13:35:00,30.17,30.21,30.16,30.19,17452.0,22.1781,22.2075,22.1707,22.1928,17452.0
2016-06-21 13:40:00,30.18,30.21,30.17,30.2,27115.0,22.1854,22.2075,22.1781,22.2001,27115.0
2016-06-21 13:45:00,30.2,30.2,30.13,30.13,41498.0,22.2001,22.2001,22.1487,22.1487,41498.0
2016-06-21 13:50:00,30.14,30.18,30.1,30.11,21692.0,22.156,22.1854,22.1266,22.134,21692.0
2016-06-21 13:55:00,30.11,30.11,30.05,30.05,102882.0,22.134,22.134,22.0899,22.0899,102882.0
2016-06-21 14:00:00,30.05,30.06,30.01,30.04,76471.0,22.0899,22.0972,22.0605,22.0825,76471.0
2016-06-21 14:05:00,30.03,30.1,30.02,30.1,43308.0,22.0752,22.1266,22.0678,22.1266,43308.0
2016-06-21 14:10:00,30.1,30.1,30.06,30.07,62426.0,22.1266,22.1266,22.0972,22.1046,62426.0
2016-06-21 14:15:00,30.07,30.09,30.05,30.08,20812.0,22.1046,22.1193,22.0899,22.1119,20812.0
2016-06-21 14:20:00,30.08,30.14,30.06,30.14,19996.0,22.1119,22.156,22.0972,22.156,19996.0
2016-06-21 14:25:00,30.14,30.15,30.12,30.14,35430.0,22.156,22.1634,22.1413,22.156,35430.0
2016-06-21 14:30:00,30.14,30.17,30.1,30.11,47090.0,22.156,22.1781,22.1266,22.134,47090.0
2016-06-21 14:35:00,30.12,30.21,30.11,30.2,33569.0,22.1413,22.2075,22.134,22.2001,33569.0
2016-06-21 14:40:00,30.21,30.23,30.19,30.23,17137.0,22.2075,22.2222,22.1928,22.2222,17137.0
2016-06-21 14:45:00,30.23,30.24,30.19,30.2,16626.0,22.2222,22.2295,22.1928,22.2001,16626.0
2016-06-21 14:50:00,30.2,30.22,30.19,30.19,13642.0,22.2001,22.2148,22.1928,22.1928,13642.0
2016-06-21 14:55:00,30.2,30.23,30.19,30.19,23548.0,22.2001,22.2222,22.1928,22.1928,23548.0
2016-06-21 15:00:00,30.19,30.21,30.16,30.16,19867.0,22.1928,22.2075,22.1707,22.1707,19867.0
2016-06-21 15:05:00,30.16,30.17,30.15,30.17,16099.0,22.1707,22.1781,22.1634,22.1781,16099.0
2016-06-21 15:10:00,30.17,30.17,30.14,30.17,18043.0,22.1781,22.1781,22.156,22.1781,18043.0
2016-06-21 15:15:00,30.17,30.2,30.16,30.19,26463.0,22.1781,22.2001,22.1707,22.1928,26463.0
2016-06-21 15:20:00,30.2,30.21,30.17,30.19,28174.0,22.2001,22.2075,22.1781,22.1928,28174.0
2016-06-21 15:25:00,30.19,30.22,30.19,30.21,39102.0,22.1928,22.2148,22.1928,22.2075,39102.0
2016-06-21 15:30:00,30.22,30.22,30.18,30.19,59791.0,22.2148,22.2148,22.1854,22.1928,59791.0
2016-06-21 15:35:00,30.19,30.23,30.18,30.21,50100.0,22.1928,22.2222,22.1854,22.2075,50100.0
2016-06-21 15:40:00,30.22,30.22,30.16,30.17,79634.0,22.2148,22.2148,22.1707,22.1781,79634.0
2016-06-21 15:45:00,30.17,30.18,30.13,30.14,132104.0,22.1781,22.1854,22.1487,22.156,132104.0
2016-06-21 15:50:00,30.14,30.15,30.09,30.1,180932.0,22.156,22.1634,22.1193,22.1266,180932.0
2016-06-21 15:55:00,30.09,30.1,30.04,30.05,438471.0,22.1193,22.1266,22.0825,22.0899,438471.0
2016-06-22 09:30:00,30.07,30.18,30.04,30.05,44749.0,22.1046,22.1854,22.0825,22.0899,44749.0
2016-06-22 09:35:00,30.07,30.09,29.91,30.0,90450.0,22.1046,22.1193,21.987,22.0531,90450.0
2016-06-22 09:40:00,30.01,30.04,29.96,30.0,57203.0,22.0605,22.0825,22.0237,22.0531,57203.0
2016-06-22 09:45:00,30.0,30.05,29.97,30.04,35024.0,22.0531,22.0899,22.0311,22.0825,35024.0
2016-06-22 09:50:00,30.04,30.04,29.96,29.99,58621.0,22.0825,22.0825,22.0237,22.0458,58621.0
2016-06-22 09:55:00,30.0,30.01,29.94,29.95,36779.0,22.0531,22.0605,22.009,22.0164,36779.0
2016-06-22 10:00:00,29.95,30.01,29.95,29.96,45526.0,22.0164,22.0605,22.0164,22.0237,45526.0
2016-06-22 10:05:00,29.97,30.02,29.96,29.98,81051.0,22.0311,22.0678,22.0237,22.0384,81051.0
2016-06-22 10:10:00,29.98,30.06,29.95,30.05,41849.0,22.0384,22.0972,22.0164,22.0899,41849.0
2016-06-22 10:15:00,30.06,30.16,30.06,30.12,36246.0,22.0972,22.1707,22.0972,22.1413,36246.0
2016-06-22 10:20:00,30.13,30.14,30.03,30.06,55833.0,22.1487,22.156,22.0752,22.0972,55833.0
2016-06-22 10:25:00,30.06,30.1,30.05,30.1,39040.0,22.0972,22.1266,22.0899,22.1266,39040.0
2016-06-22 10:30:00,30.09,30.12,30.05,30.07,64684.0,22.1193,22.1413,22.0899,22.1046,64684.0
2016-06-22 10:35:00,30.08,30.12,30.05,30.1,34077.0,22.1119,22.1413,22.0899,22.1266,34077.0
2016-06-22 10:40:00,30.1,30.14,30.1,30.13,31370.0,22.1266,22.156,22.1266,22.1487,31370.0
2016-06-22 10:45:00,30.13,30.16,30.09,30.1,60416.0,22.1487,22.1707,22.1193,22.1266,60416.0
2016-06-22 10:50:00,30.1,30.23,30.1,30.2,38486.0,22.1266,22.2222,22.1266,22.2001,38486.0
2016-06-22 10:55:00,30.19,30.22,30.08,30.08,85841.0,22.1928,22.2148,22.1119,22.1119,85841.0
2016-06-22 11:00:00,30.09,30.16,30.08,30.13,33786.0,22.1193,22.1707,22.1119,22.1487,33786.0
2016-06-22 11:05:00,30.12,30.13,30.08,30.1,31130.0,22.1413,22.1487,22.1119,22.1266,31130.0
2016-06-22 11:10:00,30.1,30.15,30.08,30.1,92727.0,22.1266,22.1634,22.1119,22.1266,92727.0
2016-06-22 11:15:00,30.09,30.13,30.09,30.12,54286.0,22.1193,22.1487,22.1193,22.1413,54286.0
2016-06-22 11:20:00,30.12,30.18,30.12,30.15,19157.0,22.1413,22.1854,22.1413,22.1634,19157.0
2016-06-22 11:25:00,30.15,30.18,30.13,30.17,26689.0,22.1634,22.1854,22.1487,22.1781,26689.0
2016-06-22 11:30:00,30.16,30.16,30.08,30.12,51811.0,22.1707,22.1707,22.1119,22.1413,51811.0
2016-06-22 11:35:00,30.12,30.18,30.11,30.15,30124.0,22.1413,22.1854,22.134,22.1634,30124.0
2016-06-22 11:40:00,30.15,30.16,30.1,30.1,42940.0,22.1634,22.1707,22.1266,22.1266,42940.0
2016-06-22 11:45:00,30.11,30.18,30.11,30.12,30993.0,22.134,22.1854,22.134,22.1413,30993.0
2016-06-22 11:50:00,30.13,30.16,30.11,30.13,42739.0,22.1487,22.1707,22.134,22.1487,42739.0
2016-06-22 11:55:00,30.13,30.19,30.13,30.17,24761.0,22.1487,22.1928,22.1487,22.1781,24761.0
2016-06-22 12:00:00,30.17,30.17,30.12,30.13,30084.0,22.1781,22.1781,22.1413,22.1487,30084.0
2016-06-22 12:05:00,30.12,30.15,30.09,30.1,22660.0,22.1413,22.1634,22.1193,22.1266,22660.0
2016-06-22 12:10:00,30.1,30.12,30.09,30.11,13786.0,22.1266,22.1413,22.1193,22.134,13786.0
2016-06-22 12:15:00,30.11,30.11,30.04,30.06,67845.0,22.134,22.134,22.0825,22.0972,67845.0
2016-06-22 12:20:00,30.05,30.07,29.95,29.96,17197.0,22.0899,22.1046,22.0164,22.0237,17197.0
2016-06-22 12:25:00,29.96,30.0,29.95,29.99,13747.0,22.0237,22.0531,22.0164,22.0458,13747.0
2016-06-22 12:30:00,29.99,30.05,29.99,30.03,15828.0,22.0458,22.0899,22.0458,22.0752,15828.0
2016-06-22 12:35:00,30.04,30.05,30.0,30.01,11028.0,22.0825,22.0899,22.0531,22.0605,11028.0
2016-06-22 12:40:00,30.01,30.02,30.0,30.0,9271.0,22.0605,22.0678,22.0531,22.0531,9271.0
2016-06-22 12:45:00,30.0,30.0,29.94,30.0,23238.0,22.0531,22.0531,22.009,22.0531,23238.0
2016-06-22 12:50:00,30.0,30.0,29.96,29.99,26646.0,22.0531,22.0531,22.0237,22.0458,26646.0
2016-06-22 12:55:00,29.99,30.04,29.99,30.02,12500.0,22.0458,22.0825,22.0458,22.0678,12500.0
2016-06-22 13:00:00,30.01,30.02,29.99,29.99,19446.0,22.0605,22.0678,22.0458,22.0458,19446.0
2016-06-22 13:05:00,30.0,30.0,29.94,29.95,18493.0,22.0531,22.0531,22.009,22.0164,18493.0
2016-06-22 13:10:00,29.95,29.97,29.93,29.96,21307.0,22.0164,22.0311,22.0017,22.0237,21307.0
2016-06-22 13:15:00,29.96,29.97,29.93,29.93,34014.0,22.0237,22.0311,22.0017,22.0017,34014.0
2016-06-22 13:20:00,29.92,29.96,29.92,29.95,51548.0,21.9943,22.0237,21.9943,22.0164,51548.0
2016-06-22 13:25:00,29.95,29.96,29.93,29.94,32625.0,22.0164,22.0237,22.0017,22.009,32625.0
2016-06-22 13:30:00,29.95,29.97,29.94,29.95,23308.0,22.0164,22.0311,22.009,22.0164,23308.0
2016-06-22 13:35:00,29.95,29.96,29.93,29.96,59380.0,22.0164,22.0237,22.0017,22.0237,59380.0
2016-06-22 13:40:00,29.96,29.98,29.94,29.98,33728.0,22.0237,22.0384,22.009,22.0384,33728.0
2016-06-22 13:45:00,29.98,29.98,29.95,29.96,19996.0,22.0384,22.0384,22.0164,22.0237,19996.0
2016-06-22 13:50:00,29.96,29.98,29.95,29.96,29812.0,22.0237,22.0384,22.0164,22.0237,29812.0
2016-06-22 13:55:00,29.97,29.98,29.94,29.98,35837.0,22.0311,22.0384,22.009,22.0384,35837.0
2016-06-22 14:00:00,29.98,29.99,29.96,29.96,35578.0,22.0384,22.0458,22.0237,22.0237,35578.0
2016-06-22 14:05:00,29.96,29.98,29.95,29.96,41611.0,22.0237,22.0384,22.0164,22.0237,41611.0
2016-06-22 14:10:00,29.96,29.97,29.95,29.96,25562.0,22.0237,22.0311,22.0164,22.0237,25562.0
2016-06-22 14:15:00,29.96,29.96,29.94,29.96,40020.0,22.0237,22.0237,22.009,22.0237,40020.0
2016-06-22 14:20:00,29.96,29.99,29.95,29.98,26959.0,22.0237,22.0458,22.0164,22.0384,26959.0
2016-06-22 14:25:00,29.98,30.04,29.97,30.03,42204.0,22.0384,22.0825,22.0311,22.0752,42204.0
2016-06-22 14:30:00,30.03,30.06,30.01,30.03,31280.0,22.0752,22.0972,22.0605,22.0752,31280.0
2016-06-22 14:35:00,30.03,30.03,30.01,30.02,29126.0,22.0752,22.0752,22.0605,22.0678,29126.0
2016-06-22 14:40:00,30.02,30.02,29.98,29.98,34043.0,22.0678,22.0678,22.0384,22.0384,34043.0
2016-06-22 14:45:00,29.98,29.99,29.96,29.99,32594.0,22.0384,22.0458,22.0237,22.0458,32594.0
2016-06-22 14:50:00,29.99,30.02,29.98,29.98,35442.0,22.0458,22.0678,22.0384,22.0384,35442.0
2016-06-22 14:55:00,29.99,30.01,29.97,29.98,30212.0,22.0458,22.0605,22.0311,22.0384,30212.0
2016-06-22 15:00:00,29.98,30.04,29.97,30.03,25127.0,22.0384,22.0825,22.0311,22.0752,25127.0
2016-06-22 15:05:00,30.03,30.04,29.99,30.01,35355.0,22.0752,22.0825,22.0458,22.0605,35355.0
2016-06-22 15:10:00,30.01,30.03,29.99,30.01,28660.0,22.0605,22.0752,22.0458,22.0605,28660.0
2016-06-22 15:15:00,30.01,30.03,29.99,30.01,23921.0,22.0605,22.0752,22.0458,22.0605,23921.0
2016-06-22 15:20:00,30.01,30.02,30.0,30.0,41762.0,22.0605,22.0678,22.0531,22.0531,41762.0
2016-06-22 15:25:00,30.0,30.02,29.99,30.01,29166.0,22.0531,22.0678,22.0458,22.0605,29166.0
2016-06-22 15:30:00,30.01,30.01,29.98,30.0,35114.0,22.0605,22.0605,22.0384,22.0531,35114.0
2016-06-22 15:35:00,30.0,30.05,29.97,30.05,47445.0,22.0531,22.0899,22.0311,22.0899,47445.0
2016-06-22 15:40:00,30.05,30.06,30.02,30.03,47133.0,22.0899,22.0972,22.0678,22.0752,47133.0
2016-06-22 15:45:00,30.04,30.06,30.02,30.05,73986.0,22.0825,22.0972,22.0678,22.0899,73986.0
2016-06-22 15:50:00,30.04,30.05,30.0,30.04,71940.0,22.0825,22.0899,22.0531,22.0825,71940.0
2016-06-22 15:55:00,30.05,30.06,30.02,30.04,144584.0,22.0899,22.0972,22.0678,22.0825,144584.0
2016-06-23 09:30:00,30.36,30.56,30.3,30.44,81861.0,22.3178,22.4648,22.2736,22.3766,81861.0
2016-06-23 09:35:00,30.46,30.55,30.38,30.54,37130.0,22.3913,22.4574,22.3325,22.4501,37130.0
2016-06-23 09:40:00,30.54,30.76,30.54,30.75,62682.0,22.4501,22.6118,22.4501,22.6044,62682.0
2016-06-23 09:45:00,30.76,30.82,30.7,30.7,94897.0,22.6118,22.6559,22.5677,22.5677,94897.0
2016-06-23 09:50:00,30.7,30.78,30.6,30.61,36662.0,22.5677,22.6265,22.4942,22.5015,36662.0
2016-06-23 09:55:00,30.61,30.73,30.61,30.71,33566.0,22.5015,22.5897,22.5015,22.575,33566.0
2016-06-23 10:00:00,30.71,30.82,30.7,30.77,77620.0,22.575,22.6559,22.5677,22.6191,77620.0
2016-06-23 10:05:00,30.76,30.85,30.75,30.82,67861.0,22.6118,22.678,22.6044,22.6559,67861.0
2016-06-23 10:10:00,30.82,30.86,30.79,30.82,43198.0,22.6559,22.6853,22.6339,22.6559,43198.0
2016-06-23 10:15:00,30.82,30.89,30.8,30.8,40332.0,22.6559,22.7074,22.6412,22.6412,40332.0
2016-06-23 10:20:00,30.8,30.86,30.78,30.84,23016.0,22.6412,22.6853,22.6265,22.6706,23016.0
2016-06-23 10:25:00,30.83,30.84,30.65,30.68,60845.0,22.6633,22.6706,22.5309,22.553,60845.0
2016-06-23 10:30:00,30.66,30.66,30.56,30.59,45996.0,22.5383,22.5383,22.4648,22.4868,45996.0
2016-06-23 10:35:00,30.6,30.63,30.55,30.57,23336.0,22.4942,22.5162,22.4574,22.4721,23336.0
2016-06-23 10:40:00,30.57,30.64,30.56,30.62,35570.0,22.4721,22.5236,22.4648,22.5089,35570.0
2016-06-23 10:45:00,30.61,30.62,30.59,30.61,21957.0,22.5015,22.5089,22.4868,22.5015,21957.0
2016-06-23 10:50:00,30.62,30.64,30.59,30.59,42037.0,22.5089,22.5236,22.4868,22.4868,42037.0
2016-06-23 10:55:00,30.59,30.6,30.51,30.51,24098.0,22.4868,22.4942,22.428,22.428,24098.0
2016-06-23 11:00:00,30.52,30.64,30.52,30.62,31104.0,22.4354,22.5236,22.4354,22.5089,31104.0
2016-06-23 11:05:00,30.63,30.64,30.58,30.61,21209.0,22.5162,22.5236,22.4795,22.5015,21209.0
2016-06-23 11:10:00,30.6,30.63,30.58,30.63,12218.0,22.4942,22.5162,22.4795,22.5162,12218.0
2016-06-23 11:15:00,30.63,30.7,30.62,30.7,23518.0,22.5162,22.5677,22.5089,22.5677,23518.0
2016-06-23 11:20:00,30.69,30.7,30.62,30.65,17034.0,22.5603,22.5677,22.5089,22.5309,17034.0
2016-06-23 11:25:00,30.65,30.66,30.62,30.65,13434.0,22.5309,22.5383,22.5089,22.5309,13434.0
2016-06-23 11:30:00,30.65,30.65,30.61,30.63,26545.0,22.5309,22.5309,22.5015,22.5162,26545.0
2016-06-23 11:35:00,30.63,30.66,30.61,30.65,23836.0,22.5162,22.5383,22.5015,22.5309,23836.0
2016-06-23 11:40:00,30.65,30.66,30.59,30.59,33200.0,22.5309,22.5383,22.4868,22.4868,33200.0
2016-06-23 11:45:00,30.6,30.64,30.59,30.64,22316.0,22.4942,22.5236,22.4868,22.5236,22316.0
2016-06-23 11:50:00,30.64,30.66,30.58,30.58,44694.0,22.5236,22.5383,22.4795,22.4795,44694.0
2016-06-23 11:55:00,30.59,30.63,30.58,30.62,11909.0,22.4868,22.5162,22.4795,22.5089,11909.0
2016-06-23 12:00:00,30.62,30.63,30.57,30.58,14319.0,22.5089,22.5162,22.4721,22.4795,14319.0
2016-06-23 12:05:00,30.58,30.61,30.56,30.6,12880.0,22.4795,22.5015,22.4648,22.4942,12880.0
2016-06-23 12:10:00,30.6,30.61,30.58,30.59,13041.0,22.4942,22.5015,22.4795,22.4868,13041.0
2016-06-23 12:15:00,30.6,30.61,30.55,30.56,11179.0,22.4942,22.5015,22.4574,22.4648,11179.0
2016-06-23 12:20:00,30.57,30.59,30.55,30.55,15958.0,22.4721,22.4868,22.4574,22.4574,15958.0
2016-06-23 12:25:00,30.56,30.56,30.53,30.54,4903.0,22.4648,22.4648,22.4427,22.4501,4903.0
2016-06-23 12:30:00,30.54,30.55,30.52,30.55,14518.0,22.4501,22.4574,22.4354,22.4574,14518.0
2016-06-23 12:35:00,30.54,30.55,30.48,30.49,17844.0,22.4501,22.4574,22.406,22.4133,17844.0
2016-06-23 12:40:00,30.49,30.49,30.45,30.46,11724.0,22.4133,22.4133,22.3839,22.3913,11724.0
2016-06-23 12:45:00,30.46,30.47,30.39,30.4,65797.0,22.3913,22.3986,22.3398,22.3472,65797.0
2016-06-23 12:50:00,30.41,30.49,30.4,30.49,15453.0,22.3545,22.4133,22.3472,22.4133,15453.0
2016-06-23 12:55:00,30.49,30.5,30.45,30.47,12318.0,22.4133,22.4207,22.3839,22.3986,12318.0
2016-06-23 13:00:00,30.46,30.51,30.45,30.49,18132.0,22.3913,22.428,22.3839,22.4133,18132.0
2016-06-23 13:05:00,30.5,30.5,30.44,30.45,15445.0,22.4207,22.4207,22.3766,22.3839,15445.0
2016-06-23 13:10:00,30.44,30.49,30.44,30.49,17626.0,22.3766,22.4133,22.3766,22.4133,17626.0
2016-06-23 13:15:00,30.49,30.49,30.46,30.49,9660.0,22.4133,22.4133,22.3913,22.4133,9660.0
2016-06-23 13:20:00,30.49,30.5,30.48,30.49,20412.0,22.4133,22.4207,22.406,22.4133,20412.0
2016-06-23 13:25:00,30.49,30.52,30.48,30.5,15248.0,22.4133,22.4354,22.406,22.4207,15248.0
2016-06-23 13:30:00,30.5,30.51,30.44,30.45,32243.0,22.4207,22.428,22.3766,22.3839,32243.0
2016-06-23 13:35:00,30.45,30.45,30.41,30.43,7947.0,22.3839,22.3839,22.3545,22.3692,7947.0
2016-06-23 13:40:00,30.44,30.44,30.37,30.38,35634.0,22.3766,22.3766,22.3251,22.3325,35634.0
2016-06-23 13:45:00,30.38,30.39,30.36,30.39,8427.0,22.3325,22.3398,22.3178,22.3398,8427.0
2016-06-23 13:50:00,30.38,30.38,30.32,30.36,25386.0,22.3325,22.3325,22.2884,22.3178,25386.0
2016-06-23 13:55:00,30.36,30.36,30.31,30.32,22413.0,22.3178,22.3178,22.281,22.2884,22413.0
2016-06-23 14:00:00,30.32,30.33,30.29,30.29,39533.0,22.2884,22.2957,22.2663,22.2663,39533.0
2016-06-23 14:05:00,30.3,30.3,30.26,30.29,46633.0,22.2736,22.2736,22.2442,22.2663,46633.0
2016-06-23 14:10:00,30.29,30.31,30.28,30.3,21099.0,22.2663,22.281,22.2589,22.2736,21099.0
2016-06-23 14:15:00,30.3,30.32,30.28,30.28,23401.0,22.2736,22.2884,22.2589,22.2589,23401.0
2016-06-23 14:20:00,30.29,30.31,30.25,30.27,63161.0,22.2663,22.281,22.2369,22.2516,63161.0
2016-06-23 14:25:00,30.27,30.31,30.26,30.3,14581.0,22.2516,22.281,22.2442,22.2736,14581.0
2016-06-23 14:30:00,30.3,30.31,30.27,30.29,25289.0,22.2736,22.281,22.2516,22.2663,25289.0
2016-06-23 14:35:00,30.29,30.3,30.27,30.3,12410.0,22.2663,22.2736,22.2516,22.2736,12410.0
2016-06-23 14:40:00,30.3,30.32,30.29,30.3,23554.0,22.2736,22.2884,22.2663,22.2736,23554.0
2016-06-23 14:45:00,30.3,30.32,30.29,30.31,25784.0,22.2736,22.2884,22.2663,22.281,25784.0
2016-06-23 14:50:00,30.31,30.35,30.3,30.33,55009.0,22.281,22.3104,22.2736,22.2957,55009.0
2016-06-23 14:55:00,30.34,30.34,30.3,30.31,70685.0,22.3031,22.3031,22.2736,22.281,70685.0
2016-06-23 15:00:00,30.3,30.32,30.29,30.3,40179.0,22.2736,22.2884,22.2663,22.2736,40179.0
2016-06-23 15:05:00,30.31,30.31,30.29,30.29,23180.0,22.281,22.281,22.2663,22.2663,23180.0
2016-06-23 15:10:00,30.3,30.31,30.29,30.3,15463.0,22.2736,22.281,22.2663,22.2736,15463.0
2016-06-23 15:15:00,30.3,30.31,30.28,30.31,38135.0,22.2736,22.281,22.2589,22.281,38135.0
2016-06-23 15:20:00,30.3,30.31,30.29,30.29,24687.0,22.2736,22.281,22.2663,22.2663,24687.0
2016-06-23 15:25:00,30.3,30.31,30.28,30.3,29634.0,22.2736,22.281,22.2589,22.2736,29634.0
2016-06-23 15:30:00,30.3,30.34,30.29,30.33,80455.0,22.2736,22.3031,22.2663,22.2957,80455.0
2016-06-23 15:35:00,30.32,30.37,30.32,30.33,97601.0,22.2884,22.3251,22.2884,22.2957,97601.0
2016-06-23 15:40:00,30.33,30.36,30.31,30.35,51738.0,22.2957,22.3178,22.281,22.3104,51738.0
2016-06-23 15:45:00,30.35,30.4,30.34,30.39,86780.0,22.3104,22.3472,22.3031,22.3398,86780.0
2016-06-23 15:50:00,30.39,30.41,30.37,30.38,124729.0,22.3398,22.3545,22.3251,22.3325,124729.0
2016-06-23 15:55:00,30.38,30.43,30.37,30.43,151310.0,22.3325,22.3692,22.3251,22.3692,151310.0
2016-06-24 09:30:00,29.65,29.83,29.5,29.77,106499.0,21.7958,21.9282,21.6856,21.884,106499.0
2016-06-24 09:35:00,29.81,29.9,29.71,29.84,65792.0,21.9134,21.9796,21.8399,21.9355,65792.0
2016-06-24 09:40:00,29.84,30.04,29.81,29.9,72592.0,21.9355,22.0825,21.9134,21.9796,72592.0
2016-06-24 09:45:00,29.89,29.92,29.81,29.87,53149.0,21.9723,21.9943,21.9134,21.9576,53149.0
2016-06-24 09:50:00,29.85,29.88,29.78,29.86,60260.0,21.9429,21.9649,21.8914,21.9502,60260.0
2016-06-24 09:55:00,29.83,29.9,29.8,29.85,77028.0,21.9282,21.9796,21.9061,21.9429,77028.0
2016-06-24 10:00:00,29.84,29.98,29.81,29.91,83135.0,21.9355,22.0384,21.9134,21.987,83135.0
2016-06-24 10:05:00,29.91,29.96,29.82,29.94,62383.0,21.987,22.0237,21.9208,22.009,62383.0
2016-06-24 10:10:00,29.94,30.0,29.9,29.92,51809.0,22.009,22.0531,21.9796,21.9943,51809.0
2016-06-24 10:15:00,29.92,29.92,29.78,29.78,48679.0,21.9943,21.9943,21.8914,21.8914,48679.0
2016-06-24 10:20:00,29.77,29.83,29.71,29.81,46679.0,21.884,21.9282,21.8399,21.9134,46679.0
2016-06-24 10:25:00,29.8,29.86,29.77,29.82,72463.0,21.9061,21.9502,21.884,21.9208,72463.0
2016-06-24 10:30:00,29.83,29.92,29.83,29.87,89991.0,21.9282,21.9943,21.9282,21.9576,89991.0
2016-06-24 10:35:00,29.86,29.98,29.85,29.98,69300.0,21.9502,22.0384,21.9429,22.0384,69300.0
2016-06-24 10:40:00,29.99,30.03,29.92,30.02,68367.0,22.0458,22.0752,21.9943,22.0678,68367.0
2016-06-24 10:45:00,30.02,30.04,29.99,29.99,50642.0,22.0678,22.0825,22.0458,22.0458,50642.0
2016-06-24 10:50:00,30.0,30.03,29.97,30.03,52108.0,22.0531,22.0752,22.0311,22.0752,52108.0
2016-06-24 10:55:00,30.02,30.08,30.0,30.01,34051.0,22.0678,22.1119,22.0531,22.0605,34051.0
2016-06-24 11:00:00,30.01,30.04,29.93,29.93,50527.0,22.0605,22.0825,22.0017,22.0017,50527.0
2016-06-24 11:05:00,29.94,30.02,29.93,30.02,48599.0,22.009,22.0678,22.0017,22.0678,48599.0
2016-06-24 11:10:00,30.02,30.03,29.98,30.01,21378.0,22.0678,22.0752,22.0384,22.0605,21378.0
2016-06-24 11:15:00,30.0,30.03,29.98,30.03,30356.0,22.0531,22.0752,22.0384,22.0752,30356.0
2016-06-24 11:20:00,30.03,30.08,30.03,30.06,83268.0,22.0752,22.1119,22.0752,22.0972,83268.0
2016-06-24 11:25:00,30.05,30.16,30.05,30.16,62635.0,22.0899,22.1707,22.0899,22.1707,62635.0
2016-06-24 11:30:00,30.17,30.19,30.15,30.18,32933.0,22.1781,22.1928,22.1634,22.1854,32933.0
2016-06-24 11:35:00,30.18,30.23,30.17,30.2,54386.0,22.1854,22.2222,22.1781,22.2001,54386.0
2016-06-24 11:40:00,30.2,30.28,30.2,30.26,81326.0,22.2001,22.2589,22.2001,22.2442,81326.0
2016-06-24 11:45:00,30.26,30.31,30.22,30.24,51437.0,22.2442,22.281,22.2148,22.2295,51437.0
2016-06-24 11:50:00,30.25,30.27,30.23,30.24,16066.0,22.2369,22.2516,22.2222,22.2295,16066.0
2016-06-24 11:55:00,30.24,30.32,30.24,30.31,27605.0,22.2295,22.2884,22.2295,22.281,27605.0
2016-06-24 12:00:00,30.31,30.34,30.26,30.27,26554.0,22.281,22.3031,22.2442,22.2516,26554.0
2016-06-24 12:05:00,30.28,30.3,30.23,30.23,47970.0,22.2589,22.2736,22.2222,22.2222,47970.0
2016-06-24 12:10:00,30.23,30.24,30.14,30.16,41611.0,22.2222,22.2295,22.156,22.1707,41611.0
2016-06-24 12:15:00,30.16,30.2,30.15,30.2,17248.0,22.1707,22.2001,22.1634,22.2001,17248.0
2016-06-24 12:20:00,30.2,30.23,30.17,30.21,29357.0,22.2001,22.2222,22.1781,22.2075,29357.0
2016-06-24 12:25:00,30.21,30.25,30.19,30.24,43100.0,22.2075,22.2369,22.1928,22.2295,43100.0
2016-06-24 12:30:00,30.24,30.26,30.22,30.23,22687.0,22.2295,22.2442,22.2148,22.2222,22687.0
2016-06-24 12:35:00,30.23,30.26,30.2,30.2,23861.0,22.2222,22.2442,22.2001,22.2001,23861.0
2016-06-24 12:40:00,30.2,30.2,30.07,30.1,31657.0,22.2001,22.2001,22.1046,22.1266,31657.0
2016-06-24 12:45:00,30.09,30.1,30.06,30.07,15602.0,22.1193,22.1266,22.0972,22.1046,15602.0
2016-06-24 12:50:00,30.06,30.08,30.04,30.08,20854.0,22.0972,22.1119,22.0825,22.1119,20854.0
2016-06-24 12:55:00,30.1,30.1,30.06,30.08,17845.0,22.1266,22.1266,22.0972,22.1119,17845.0
2016-06-24 13:00:00,30.08,30.11,30.06,30.09,17812.0,22.1119,22.134,22.0972,22.1193,17812.0
2016-06-24 13:05:00,30.08,30.12,30.07,30.11,39520.0,22.1119,22.1413,22.1046,22.134,39520.0
2016-06-24 13:10:00,30.1,30.2,30.1,30.2,30942.0,22.1266,22.2001,22.1266,22.2001,30942.0
2016-06-24 13:15:00,30.2,30.23,30.17,30.21,26367.0,22.2001,22.2222,22.1781,22.2075,26367.0
2016-06-24 13:20:00,30.2,30.22,30.19,30.21,24881.0,22.2001,22.2148,22.1928,22.2075,24881.0
2016-06-24 13:25:00,30.22,30.26,30.2,30.26,27605.0,22.2148,22.2442,22.2001,22.2442,27605.0
2016-06-24 13:30:00,30.26,30.3,30.23,30.29,36927.0,22.2442,22.2736,22.2222,22.2663,36927.0
2016-06-24 13:35:00,30.3,30.33,30.28,30.29,29550.0,22.2736,22.2957,22.2589,22.2663,29550.0
2016-06-24 13:40:00,30.28,30.3,30.27,30.27,20379.0,22.2589,22.2736,22.2516,22.2516,20379.0
2016-06-24 13:45:00,30.27,30.28,30.23,30.25,15995.0,22.2516,22.2589,22.2222,22.2369,15995.0
2016-06-24 13:50:00,30.26,30.27,30.24,30.27,10149.0,22.2442,22.2516,22.2295,22.2516,10149.0
2016-06-24 13:55:00,30.27,30.29,30.26,30.29,24095.0,22.2516,22.2663,22.2442,22.2663,24095.0
2016-06-24 14:00:00,30.29,30.32,30.28,30.31,19935.0,22.2663,22.2884,22.2589,22.281,19935.0
2016-06-24 14:05:00,30.31,30.33,30.3,30.31,21958.0,22.281,22.2957,22.2736,22.281,21958.0
2016-06-24 14:10:00,30.31,30.35,30.3,30.33,18550.0,22.281,22.3104,22.2736,22.2957,18550.0
2016-06-24 14:15:00,30.33,30.34,30.28,30.29,19149.0,22.2957,22.3031,22.2589,22.2663,19149.0
2016-06-24 14:20:00,30.29,30.29,30.22,30.23,20817.0,22.2663,22.2663,22.2148,22.2222,20817.0
2016-06-24 14:25:00,30.22,30.25,30.21,30.23,20555.0,22.2148,22.2369,22.2075,22.2222,20555.0
2016-06-24 14:30:00,30.22,30.23,30.14,30.17,27017.0,22.2148,22.2222,22.156,22.1781,27017.0
2016-06-24 14:35:00,30.17,30.17,30.12,30.15,21077.0,22.1781,22.1781,22.1413,22.1634,21077.0
2016-06-24 14:40:00,30.14,30.17,30.13,30.13,23855.0,22.156,22.1781,22.1487,22.1487,23855.0
2016-06-24 14:45:00,30.12,30.17,30.1,30.17,26266.0,22.1413,22.1781,22.1266,22.1781,26266.0
2016-06-24 14:50:00,30.16,30.17,30.13,30.17,29004.0,22.1707,22.1781,22.1487,22.1781,29004.0
2016-06-24 14:55:00,30.17,30.18,30.13,30.14,55944.0,22.1781,22.1854,22.1487,22.156,55944.0
2016-06-24 15:00:00,30.15,30.2,30.14,30.17,36576.0,22.1634,22.2001,22.156,22.1781,36576.0
2016-06-24 15:05:00,30.17,30.18,30.14,30.17,43115.0,22.1781,22.1854,22.156,22.1781,43115.0
2016-06-24 15:10:00,30.16,30.17,30.1,30.13,31495.0,22.1707,22.1781,22.1266,22.1487,31495.0
2016-06-24 15:15:00,30.14,30.15,30.1,30.12,79396.0,22.156,22.1634,22.1266,22.1413,79396.0
2016-06-24 15:20:00,30.12,30.17,30.11,30.14,25189.0,22.1413,22.1781,22.134,22.156,25189.0
2016-06-24 15:25:00,30.15,30.16,30.12,30.13,37954.0,22.1634,22.1707,22.1413,22.1487,37954.0
2016-06-24 15:30:00,30.13,30.18,30.12,30.18,49415.0,22.1487,22.1854,22.1413,22.1854,49415.0
2016-06-24 15:35:00,30.19,30.25,30.14,30.15,73894.0,22.1928,22.2369,22.156,22.1634,73894.0
2016-06-24 15:40:00,30.16,30.21,30.14,30.19,73627.0,22.1707,22.2075,22.156,22.1928,73627.0
2016-06-24 15:45:00,30.18,30.26,30.17,30.24,117499.0,22.1854,22.2442,22.1781,22.2295,117499.0
2016-06-24 15:50:00,30.25,30.33,30.23,30.3,90003.0,22.2369,22.2957,22.2222,22.2736,90003.0
2016-06-24 15:55:00,30.29,30.3,30.15,30.16,182941.0,22.2663,22.2736,22.1634,22.1707,182941.0
2016-06-27 09:30:00,29.96,30.1,29.86,30.05,79698.0,22.0237,22.1266,21.9502,22.0899,79698.0
2016-06-27 09:35:00,30.05,30.08,29.92,29.96,89740.0,22.0899,22.1119,21.9943,22.0237,89740.0
2016-06-27 09:40:00,29.96,29.97,29.71,29.71,92310.0,22.0237,22.0311,21.8399,21.8399,92310.0
2016-06-27 09:45:00,29.71,29.76,29.6,29.65,72531.0,21.8399,21.8767,21.7591,21.7958,72531.0
2016-06-27 09:50:00,29.66,29.74,29.59,29.6,73291.0,21.8032,21.862,21.7517,21.7591,73291.0
2016-06-27 09:55:00,29.59,29.7,29.57,29.67,84778.0,21.7517,21.8326,21.737,21.8105,84778.0
2016-06-27 10:00:00,29.67,29.76,29.63,29.64,57207.0,21.8105,21.8767,21.7811,21.7885,57207.0
2016-06-27 10:05:00,29.64,29.65,29.55,29.58,38739.0,21.7885,21.7958,21.7223,21.7444,38739.0
2016-06-27 10:10:00,29.56,29.59,29.51,29.59,83127.0,21.7297,21.7517,21.6929,21.7517,83127.0
2016-06-27 10:15:00,29.6,29.6,29.43,29.45,43003.0,21.7591,21.7591,21.6341,21.6488,43003.0
2016-06-27 10:20:00,29.45,29.54,29.43,29.45,68972.0,21.6488,21.715,21.6341,21.6488,68972.0
2016-06-27 10:25:00,29.45,29.49,29.42,29.45,46470.0,21.6488,21.6782,21.6268,21.6488,46470.0
2016-06-27 10:30:00,29.45,29.45,29.36,29.41,31654.0,21.6488,21.6488,21.5827,21.6194,31654.0
2016-06-27 10:35:00,29.42,29.44,29.33,29.37,31513.0,21.6268,21.6415,21.5606,21.59,31513.0
2016-06-27 10:40:00,29.37,29.41,29.29,29.29,50788.0,21.59,21.6194,21.5312,21.5312,50788.0
2016-06-27 10:45:00,29.29,29.3,29.16,29.17,63081.0,21.5312,21.5385,21.4356,21.443,63081.0
2016-06-27 10:50:00,29.16,29.17,29.1,29.13,42486.0,21.4356,21.443,21.3915,21.4136,42486.0
2016-06-27 10:55:00,29.13,29.15,29.05,29.07,36761.0,21.4136,21.4283,21.3548,21.3695,36761.0
2016-06-27 11:00:00,29.06,29.21,29.06,29.18,31674.0,21.3621,21.4724,21.3621,21.4503,31674.0
2016-06-27 11:05:00,29.19,29.3,29.19,29.25,31103.0,21.4577,21.5385,21.4577,21.5018,31103.0
2016-06-27 11:10:00,29.24,29.26,29.18,29.23,31197.0,21.4944,21.5091,21.4503,21.4871,31197.0
2016-06-27 11:15:00,29.22,29.23,29.16,29.17,34711.0,21.4797,21.4871,21.4356,21.443,34711.0
2016-06-27 11:20:00,29.17,29.2,29.1,29.13,40664.0,21.443,21.465,21.3915,21.4136,40664.0
2016-06-27 11:25:00,29.13,29.2,29.1,29.19,43680.0,21.4136,21.465,21.3915,21.4577,43680.0
2016-06-27 11:30:00,29.19,29.29,29.19,29.28,28396.0,21.4577,21.5312,21.4577,21.5238,28396.0
2016-06-27 11:35:00,29.27,29.33,29.21,29.31,69753.0,21.5165,21.5606,21.4724,21.5459,69753.0
2016-06-27 11:40:00,29.31,29.39,29.29,29.35,30519.0,21.5459,21.6047,21.5312,21.5753,30519.0
2016-06-27 11:45:00,29.34,29.35,29.31,29.32,33847.0,21.5679,21.5753,21.5459,21.5532,33847.0
2016-06-27 11:50:00,29.33,29.35,29.26,29.28,43114.0,21.5606,21.5753,21.5091,21.5238,43114.0
2016-06-27 11:55:00,29.28,29.31,29.23,29.25,25560.0,21.5238,21.5459,21.4871,21.5018,25560.0
2016-06-27 12:00:00,29.25,29.3,29.21,29.28,22995.0,21.5018,21.5385,21.4724,21.5238,22995.0
2016-06-27 12:05:00,29.28,29.3,29.23,29.24,31274.0,21.5238,21.5385,21.4871,21.4944,31274.0
2016-06-27 12:10:00,29.25,29.26,29.19,29.2,19769.0,21.5018,21.5091,21.4577,21.465,19769.0
2016-06-27 12:15:00,29.2,29.25,29.17,29.24,20745.0,21.465,21.5018,21.443,21.4944,20745.0
2016-06-27 12:20:00,29.24,29.26,29.21,29.23,25255.0,21.4944,21.5091,21.4724,21.4871,25255.0
2016-06-27 12:25:00,29.23,29.35,29.23,29.32,27676.0,21.4871,21.5753,21.4871,21.5532,27676.0
2016-06-27 12:30:00,29.33,29.38,29.32,29.33,21305.0,21.5606,21.5974,21.5532,21.5606,21305.0
2016-06-27 12:35:00,29.33,29.36,29.31,29.31,24154.0,21.5606,21.5827,21.5459,21.5459,24154.0
2016-06-27 12:40:00,29.3,29.35,29.28,29.29,27193.0,21.5385,21.5753,21.5238,21.5312,27193.0
2016-06-27 12:45:00,29.28,29.36,29.27,29.34,19494.0,21.5238,21.5827,21.5165,21.5679,19494.0
2016-06-27 12:50:00,29.35,29.4,29.31,29.32,22889.0,21.5753,21.6121,21.5459,21.5532,22889.0
2016-06-27 12:55:00,29.32,29.41,29.31,29.36,18472.0,21.5532,21.6194,21.5459,21.5827,18472.0
2016-06-27 13:00:00,29.37,29.39,29.34,29.36,33062.0,21.59,21.6047,21.5679,21.5827,33062.0
2016-06-27 13:05:00,29.36,29.38,29.34,29.35,19127.0,21.5827,21.5974,21.5679,21.5753,19127.0
2016-06-27 13:10:00,29.36,29.4,29.33,29.34,30606.0,21.5827,21.6121,21.5606,21.5679,30606.0
2016-06-27 13:15:00,29.34,29.39,29.33,29.34,33324.0,21.5679,21.6047,21.5606,21.5679,33324.0
2016-06-27 13:20:00,29.34,29.37,29.32,29.34,27031.0,21.5679,21.59,21.5532,21.5679,27031.0
2016-06-27 13:25:00,29.34,29.38,29.31,29.34,47271.0,21.5679,21.5974,21.5459,21.5679,47271.0
2016-06-27 13:30:00,29.35,29.39,29.33,29.38,53916.0,21.5753,21.6047,21.5606,21.5974,53916.0
2016-06-27 13:35:00,29.38,29.39,29.3,29.3,32482.0,21.5974,21.6047,21.5385,21.5385,32482.0
2016-06-27 13:40:00,29.3,29.32,29.21,29.21,39310.0,21.5385,21.5532,21.4724,21.4724,39310.0
2016-06-27 13:45:00,29.21,29.29,29.2,29.27,26596.0,21.4724,21.5312,21.465,21.5165,26596.0
2016-06-27 13:50:00,29.26,29.27,29.2,29.26,22754.0,21.5091,21.5165,21.465,21.5091,22754.0
2016-06-27 13:55:00,29.25,29.28,29.24,29.26,23859.0,21.5018,21.5238,21.4944,21.5091,23859.0
2016-06-27 14:00:00,29.27,29.31,29.26,29.27,22322.0,21.5165,21.5459,21.5091,21.5165,22322.0
2016-06-27 14:05:00,29.27,29.28,29.21,29.21,18138.0,21.5165,21.5238,21.4724,21.4724,18138.0
2016-06-27 14:10:00,29.22,29.25,29.21,29.23,37116.0,21.4797,21.5018,21.4724,21.4871,37116.0
2016-06-27 14:15:00,29.23,29.28,29.22,29.26,37502.0,21.4871,21.5238,21.4797,21.5091,37502.0
2016-06-27 14:20:00,29.26,29.3,29.24,29.29,39167.0,21.5091,21.5385,21.4944,21.5312,39167.0
2016-06-27 14:25:00,29.29,29.36,29.28,29.36,31551.0,21.5312,21.5827,21.5238,21.5827,31551.0
2016-06-27 14:30:00,29.36,29.38,29.31,29.34,50122.0,21.5827,21.5974,21.5459,21.5679,50122.0
2016-06-27 14:35:00,29.35,29.41,29.34,29.39,48451.0,21.5753,21.6194,21.5679,21.6047,48451.0
2016-06-27 14:40:00,29.38,29.41,29.37,29.4,39256.0,21.5974,21.6194,21.59,21.6121,39256.0
2016-06-27 14:45:00,29.4,29.42,29.34,29.36,45245.0,21.6121,21.6268,21.5679,21.5827,45245.0
2016-06-27 14:50:00,29.35,29.38,29.33,29.34,46272.0,21.5753,21.5974,21.5606,21.5679,46272.0
2016-06-27 14:55:00,29.34,29.38,29.33,29.38,44986.0,21.5679,21.5974,21.5606,21.5974,44986.0
2016-06-27 15:00:00,29.37,29.42,29.35,29.41,58958.0,21.59,21.6268,21.5753,21.6194,58958.0
2016-06-27 15:05:00,29.42,29.42,29.37,29.38,29697.0,21.6268,21.6268,21.59,21.5974,29697.0
2016-06-27 15:10:00,29.38,29.42,29.37,29.41,35096.0,21.5974,21.6268,21.59,21.6194,35096.0
2016-06-27 15:15:00,29.4,29.41,29.31,29.32,42616.0,21.6121,21.6194,21.5459,21.5532,42616.0
2016-06-27 15:20:00,29.33,29.34,29.25,29.27,35599.0,21.5606,21.5679,21.5018,21.5165,35599.0
2016-06-27 15:25:00,29.27,29.32,29.27,29.3,44447.0,21.5165,21.5532,21.5165,21.5385,44447.0
2016-06-27 15:30:00,29.29,29.34,29.27,29.32,40966.0,21.5312,21.5679,21.5165,21.5532,40966.0
2016-06-27 15:35:00,29.31,29.4,29.3,29.4,53689.0,21.5459,21.6121,21.5385,21.6121,53689.0
2016-06-27 15:40:00,29.39,29.43,29.35,29.38,85572.0,21.6047,21.6341,21.5753,21.5974,85572.0
2016-06-27 15:45:00,29.37,29.44,29.37,29.43,100558.0,21.59,21.6415,21.59,21.6341,100558.0
2016-06-27 15:50:00,29.43,29.44,29.39,29.41,105579.0,21.6341,21.6415,21.6047,21.6194,105579.0
2016-06-27 15:55:00,29.41,29.41,29.36,29.37,190743.0,21.6194,21.6194,21.5827,21.59,190743.0
2016-06-28 09:30:00,29.63,29.98,29.51,29.93,88125.0,21.7811,22.0384,21.6929,22.0017,88125.0
2016-06-28 09:35:00,29.91,30.09,29.86,30.09,43407.0,21.987,22.1193,21.9502,22.1193,43407.0
2016-06-28 09:40:00,30.09,30.17,29.96,30.11,102499.0,22.1193,22.1781,22.0237,22.134,102499.0
2016-06-28 09:45:00,30.09,30.21,30.09,30.21,71290.0,22.1193,22.2075,22.1193,22.2075,71290.0
2016-06-28 09:50:00,30.21,30.22,30.05,30.09,29285.0,22.2075,22.2148,22.0899,22.1193,29285.0
2016-06-28 09:55:00,30.08,30.14,30.03,30.11,32380.0,22.1119,22.156,22.0752,22.134,32380.0
2016-06-28 10:00:00,30.12,30.16,30.06,30.16,38833.0,22.1413,22.1707,22.0972,22.1707,38833.0
2016-06-28 10:05:00,30.17,30.18,30.0,30.01,50818.0,22.1781,22.1854,22.0531,22.0605,50818.0
2016-06-28 10:10:00,30.01,30.1,30.01,30.09,25266.0,22.0605,22.1266,22.0605,22.1193,25266.0
2016-06-28 10:15:00,30.09,30.21,30.09,30.2,31432.0,22.1193,22.2075,22.1193,22.2001,31432.0
2016-06-28 10:20:00,30.2,30.21,30.11,30.12,38662.0,22.2001,22.2075,22.134,22.1413,38662.0
2016-06-28 10:25:00,30.12,30.16,30.09,30.15,35928.0,22.1413,22.1707,22.1193,22.1634,35928.0
2016-06-28 10:30:00,30.16,30.19,30.1,30.1,27829.0,22.1707,22.1928,22.1266,22.1266,27829.0
2016-06-28 10:35:00,30.11,30.17,30.09,30.1,38812.0,22.134,22.1781,22.1193,22.1266,38812.0
2016-06-28 10:40:00,30.1,30.18,30.06,30.16,48915.0,22.1266,22.1854,22.0972,22.1707,48915.0
2016-06-28 10:45:00,30.16,30.25,30.15,30.24,47847.0,22.1707,22.2369,22.1634,22.2295,47847.0
2016-06-28 10:50:00,30.23,30.27,30.21,30.24,35235.0,22.2222,22.2516,22.2075,22.2295,35235.0
2016-06-28 10:55:00,30.24,30.24,30.08,30.13,41347.0,22.2295,22.2295,22.1119,22.1487,41347.0
2016-06-28 11:00:00,30.14,30.2,30.12,30.14,33720.0,22.156,22.2001,22.1413,22.156,33720.0
2016-06-28 11:05:00,30.13,30.18,30.11,30.16,39083.0,22.1487,22.1854,22.134,22.1707,39083.0
2016-06-28 11:10:00,30.15,30.17,30.05,30.09,47635.0,22.1634,22.1781,22.0899,22.1193,47635.0
2016-06-28 11:15:00,30.09,30.12,30.08,30.1,29666.0,22.1193,22.1413,22.1119,22.1266,29666.0
2016-06-28 11:20:00,30.1,30.12,30.08,30.08,32813.0,22.1266,22.1413,22.1119,22.1119,32813.0
2016-06-28 11:25:00,30.08,30.11,30.05,30.08,38577.0,22.1119,22.134,22.0899,22.1119,38577.0
2016-06-28 11:30:00,30.09,30.11,30.05,30.09,66710.0,22.1193,22.134,22.0899,22.1193,66710.0
2016-06-28 11:35:00,30.08,30.08,30.0,30.02,34761.0,22.1119,22.1119,22.0531,22.0678,34761.0
2016-06-28 11:40:00,30.02,30.06,30.01,30.04,24200.0,22.0678,22.0972,22.0605,22.0825,24200.0
2016-06-28 11:45:00,30.04,30.13,30.04,30.13,58607.0,22.0825,22.1487,22.0825,22.1487,58607.0
2016-06-28 11:50:00,30.13,30.13,30.07,30.08,21304.0,22.1487,22.1487,22.1046,22.1119,21304.0
2016-06-28 11:55:00,30.07,30.08,30.0,30.0,18021.0,22.1046,22.1119,22.0531,22.0531,18021.0
2016-06-28 12:00:00,30.01,30.04,29.98,30.02,25416.0,22.0605,22.0825,22.0384,22.0678,25416.0
2016-06-28 12:05:00,30.03,30.04,30.01,30.01,12428.0,22.0752,22.0825,22.0605,22.0605,12428.0
2016-06-28 12:10:00,30.02,30.04,29.99,29.99,14252.0,22.0678,22.0825,22.0458,22.0458,14252.0
2016-06-28 12:15:00,30.0,30.04,30.0,30.01,12901.0,22.0531,22.0825,22.0531,22.0605,12901.0
2016-06-28 12:20:00,30.01,30.03,29.99,30.0,18229.0,22.0605,22.0752,22.0458,22.0531,18229.0
2016-06-28 12:25:00,30.0,30.03,29.99,30.01,13005.0,22.0531,22.0752,22.0458,22.0605,13005.0
2016-06-28 12:30:00,30.0,30.05,30.0,30.03,12227.0,22.0531,22.0899,22.0531,22.0752,12227.0
2016-06-28 12:35:00,30.03,30.06,30.02,30.05,12172.0,22.0752,22.0972,22.0678,22.0899,12172.0
2016-06-28 12:40:00,30.06,30.09,30.03,30.03,13028.0,22.0972,22.1193,22.0752,22.0752,13028.0
2016-06-28 12:45:00,30.03,30.07,30.03,30.06,17901.0,22.0752,22.1046,22.0752,22.0972,17901.0
2016-06-28 12:50:00,30.06,30.07,30.05,30.05,13600.0,22.0972,22.1046,22.0899,22.0899,13600.0
2016-06-28 12:55:00,30.05,30.06,29.98,29.99,32333.0,22.0899,22.0972,22.0384,22.0458,32333.0
2016-06-28 13:00:00,29.99,30.01,29.98,30.0,20843.0,22.0458,22.0605,22.0384,22.0531,20843.0
2016-06-28 13:05:00,29.99,30.02,29.98,29.98,37390.0,22.0458,22.0678,22.0384,22.0384,37390.0
2016-06-28 13:10:00,29.98,29.98,29.95,29.95,15302.0,22.0384,22.0384,22.0164,22.0164,15302.0
2016-06-28 13:15:00,29.95,29.96,29.91,29.92,21831.0,22.0164,22.0237,21.987,21.9943,21831.0
2016-06-28 13:20:00,29.93,29.94,29.9,29.93,20708.0,22.0017,22.009,21.9796,22.0017,20708.0
2016-06-28 13:25:00,29.93,29.96,29.91,29.91,73185.0,22.0017,22.0237,21.987,21.987,73185.0
2016-06-28 13:30:00,29.9,29.95,29.88,29.92,35034.0,21.9796,22.0164,21.9649,21.9943,35034.0
2016-06-28 13:35:00,29.92,29.96,29.89,29.96,18183.0,21.9943,22.0237,21.9723,22.0237,18183.0
2016-06-28 13:40:00,29.96,30.0,29.95,29.99,20364.0,22.0237,22.0531,22.0164,22.0458,20364.0
2016-06-28 13:45:00,29.99,29.99,29.95,29.96,15682.0,22.0458,22.0458,22.0164,22.0237,15682.0
2016-06-28 13:50:00,29.96,29.97,29.95,29.95,14901.0,22.0237,22.0311,22.0164,22.0164,14901.0
2016-06-28 13:55:00,29.95,29.95,29.93,29.94,19396.0,22.0164,22.0164,22.0017,22.009,19396.0
2016-06-28 14:00:00,29.94,29.99,29.94,29.96,23862.0,22.009,22.0458,22.009,22.0237,23862.0
2016-06-28 14:05:00,29.96,29.97,29.93,29.94,25981.0,22.0237,22.0311,22.0017,22.009,25981.0
2016-06-28 14:10:00,29.95,29.97,29.91,29.92,36505.0,22.0164,22.0311,21.987,21.9943,36505.0
2016-06-28 14:15:00,29.91,29.98,29.91,29.96,29574.0,21.987,22.0384,21.987,22.0237,29574.0
2016-06-28 14:20:00,29.96,29.96,29.9,29.94,23568.0,22.0237,22.0237,21.9796,22.009,23568.0
2016-06-28 14:25:00,29.94,29.99,29.94,29.98,19081.0,22.009,22.0458,22.009,22.0384,19081.0
2016-06-28 14:30:00,29.98,30.02,29.95,30.0,29155.0,22.0384,22.0678,22.0164,22.0531,29155.0
2016-06-28 14:35:00,30.0,30.06,29.99,30.04,18400.0,22.0531,22.0972,22.0458,22.0825,18400.0
2016-06-28 14:40:00,30.03,30.04,30.01,30.03,22350.0,22.0752,22.0825,22.0605,22.0752,22350.0
2016-06-28 14:45:00,30.03,30.04,30.0,30.01,35653.0,22.0752,22.0825,22.0531,22.0605,35653.0
2016-06-28 14:50:00,30.0,30.02,29.99,30.0,233509.0,22.0531,22.0678,22.0458,22.0531,233509.0
2016-06-28 14:55:00,30.01,30.06,30.0,30.03,80848.0,22.0605,22.0972,22.0531,22.0752,80848.0
2016-06-28 15:00:00,30.03,30.05,30.0,30.0,32747.0,22.0752,22.0899,22.0531,22.0531,32747.0
2016-06-28 15:05:00,30.01,30.03,29.99,30.0,34603.0,22.0605,22.0752,22.0458,22.0531,34603.0
2016-06-28 15:10:00,30.0,30.04,29.98,30.01,54717.0,22.0531,22.0825,22.0384,22.0605,54717.0
2016-06-28 15:15:00,30.01,30.02,29.99,29.99,34460.0,22.0605,22.0678,22.0458,22.0458,34460.0
2016-06-28 15:20:00,29.99,30.01,29.96,29.96,41142.0,22.0458,22.0605,22.0237,22.0237,41142.0
2016-06-28 15:25:00,29.96,29.97,29.89,29.91,218856.0,22.0237,22.0311,21.9723,21.987,218856.0
2016-06-28 15:30:00,29.91,29.95,29.89,29.91,60793.0,21.987,22.0164,21.9723,21.987,60793.0
2016-06-28 15:35:00,29.91,29.98,29.88,29.97,40911.0,21.987,22.0384,21.9649,22.0311,40911.0
2016-06-28 15:40:00,29.98,30.02,29.97,29.98,53756.0,22.0384,22.0678,22.0311,22.0384,53756.0
2016-06-28 15:45:00,29.98,30.0,29.96,30.0,145387.0,22.0384,22.0531,22.0237,22.0531,145387.0
2016-06-28 15:50:00,29.99,30.0,29.93,30.0,112055.0,22.0458,22.0531,22.0017,22.0531,112055.0
2016-06-28 15:55:00,30.0,30.04,29.99,30.03,202928.0,22.0531,22.0825,22.0458,22.0752,202928.0
2016-06-29 09:30:00,30.51,30.55,30.37,30.52,77250.0,22.428,22.4574,22.3251,22.4354,77250.0
2016-06-29 09:35:00,30.5,30.5,30.2,30.39,62676.0,22.4207,22.4207,22.2001,22.3398,62676.0
2016-06-29 09:40:00,30.4,30.43,30.23,30.43,41995.0,22.3472,22.3692,22.2222,22.3692,41995.0
2016-06-29 09:45:00,30.44,30.54,30.41,30.53,47877.0,22.3766,22.4501,22.3545,22.4427,47877.0
2016-06-29 09:50:00,30.53,30.62,30.52,30.6,55901.0,22.4427,22.5089,22.4354,22.4942,55901.0
2016-06-29 09:55:00,30.61,30.74,30.58,30.58,51847.0,22.5015,22.5971,22.4795,22.4795,51847.0
2016-06-29 10:00:00,30.58,30.72,30.57,30.57,46101.0,22.4795,22.5824,22.4721,22.4721,46101.0
2016-06-29 10:05:00,30.58,30.63,30.55,30.58,33898.0,22.4795,22.5162,22.4574,22.4795,33898.0
2016-06-29 10:10:00,30.58,30.64,30.57,30.62,34105.0,22.4795,22.5236,22.4721,22.5089,34105.0
2016-06-29 10:15:00,30.62,30.64,30.55,30.64,50594.0,22.5089,22.5236,22.4574,22.5236,50594.0
2016-06-29 10:20:00,30.65,30.68,30.6,30.64,31812.0,22.5309,22.553,22.4942,22.5236,31812.0
2016-06-29 10:25:00,30.65,30.66,30.59,30.59,32254.0,22.5309,22.5383,22.4868,22.4868,32254.0
2016-06-29 10:30:00,30.59,30.66,30.59,30.63,73967.0,22.4868,22.5383,22.4868,22.5162,73967.0
2016-06-29 10:35:00,30.64,30.64,30.55,30.56,38091.0,22.5236,22.5236,22.4574,22.4648,38091.0
2016-06-29 10:40:00,30.55,30.57,30.54,30.55,32587.0,22.4574,22.4721,22.4501,22.4574,32587.0
2016-06-29 10:45:00,30.55,30.64,30.54,30.64,44746.0,22.4574,22.5236,22.4501,22.5236,44746.0
2016-06-29 10:50:00,30.63,30.68,30.61,30.67,86860.0,22.5162,22.553,22.5015,22.5456,86860.0
2016-06-29 10:55:00,30.67,30.68,30.6,30.6,40418.0,22.5456,22.553,22.4942,22.4942,40418.0
2016-06-29 11:00:00,30.6,30.71,30.58,30.69,39285.0,22.4942,22.575,22.4795,22.5603,39285.0
2016-06-29 11:05:00,30.69,30.71,30.67,30.68,40255.0,22.5603,22.575,22.5456,22.553,40255.0
2016-06-29 11:10:00,30.69,30.74,30.68,30.7,53668.0,22.5603,22.5971,22.553,22.5677,53668.0
2016-06-29 11:15:00,30.69,30.72,30.68,30.7,33734.0,22.5603,22.5824,22.553,22.5677,33734.0
2016-06-29 11:20:00,30.7,30.71,30.67,30.68,48259.0,22.5677,22.575,22.5456,22.553,48259.0
2016-06-29 11:25:00,30.69,30.7,30.65,30.66,30724.0,22.5603,22.5677,22.5309,22.5383,30724.0
2016-06-29 11:30:00,30.67,30.7,30.64,30.66,46267.0,22.5456,22.5677,22.5236,22.5383,46267.0
2016-06-29 11:35:00,30.67,30.71,30.61,30.62,74639.0,22.5456,22.575,22.5015,22.5089,74639.0
2016-06-29 11:40:00,30.62,30.65,30.57,30.57,45998.0,22.5089,22.5309,22.4721,22.4721,45998.0
2016-06-29 11:45:00,30.57,30.57,30.49,30.55,38748.0,22.4721,22.4721,22.4133,22.4574,38748.0
2016-06-29 11:50:00,30.55,30.65,30.52,30.65,73355.0,22.4574,22.5309,22.4354,22.5309,73355.0
2016-06-29 11:55:00,30.65,30.66,30.58,30.58,57336.0,22.5309,22.5383,22.4795,22.4795,57336.0
2016-06-29 12:00:00,30.59,30.62,30.58,30.6,17185.0,22.4868,22.5089,22.4795,22.4942,17185.0
2016-06-29 12:05:00,30.59,30.64,30.59,30.61,23877.0,22.4868,22.5236,22.4868,22.5015,23877.0
2016-06-29 12:10:00,30.61,30.66,30.61,30.64,24556.0,22.5015,22.5383,22.5015,22.5236,24556.0
2016-06-29 12:15:00,30.64,30.67,30.63,30.67,36733.0,22.5236,22.5456,22.5162,22.5456,36733.0
2016-06-29 12:20:00,30.66,30.69,30.65,30.69,26180.0,22.5383,22.5603,22.5309,22.5603,26180.0
2016-06-29 12:25:00,30.69,30.7,30.65,30.69,39877.0,22.5603,22.5677,22.5309,22.5603,39877.0
2016-06-29 12:30:00,30.68,30.69,30.6,30.61,24447.0,22.553,22.5603,22.4942,22.5015,24447.0
2016-06-29 12:35:00,30.61,30.63,30.56,30.57,54674.0,22.5015,22.5162,22.4648,22.4721,54674.0
2016-06-29 12:40:00,30.58,30.6,30.53,30.55,114696.0,22.4795,22.4942,22.4427,22.4574,114696.0
2016-06-29 12:45:00,30.55,30.57,30.49,30.49,14804.0,22.4574,22.4721,22.4133,22.4133,14804.0
2016-06-29 12:50:00,30.5,30.52,30.46,30.46,23484.0,22.4207,22.4354,22.3913,22.3913,23484.0
2016-06-29 12:55:00,30.46,30.46,30.38,30.38,28084.0,22.3913,22.3913,22.3325,22.3325,28084.0
2016-06-29 13:00:00,30.39,30.42,30.39,30.4,42443.0,22.3398,22.3619,22.3398,22.3472,42443.0
2016-06-29 13:05:00,30.4,30.4,30.32,30.32,23593.0,22.3472,22.3472,22.2884,22.2884,23593.0
2016-06-29 13:10:00,30.32,30.34,30.31,30.34,27754.0,22.2884,22.3031,22.281,22.3031,27754.0
2016-06-29 13:15:00,30.33,30.37,30.33,30.37,40379.0,22.2957,22.3251,22.2957,22.3251,40379.0
2016-06-29 13:20:00,30.36,30.4,30.35,30.36,23122.0,22.3178,22.3472,22.3104,22.3178,23122.0
2016-06-29 13:25:00,30.37,30.38,30.36,30.38,17892.0,22.3251,22.3325,22.3178,22.3325,17892.0
2016-06-29 13:30:00,30.38,30.4,30.33,30.34,133191.0,22.3325,22.3472,22.2957,22.3031,133191.0
2016-06-29 13:35:00,30.34,30.37,30.33,30.36,59457.0,22.3031,22.3251,22.2957,22.3178,59457.0
2016-06-29 13:40:00,30.36,30.37,30.33,30.35,71946.0,22.3178,22.3251,22.2957,22.3104,71946.0
2016-06-29 13:45:00,30.35,30.39,30.33,30.37,58516.0,22.3104,22.3398,22.2957,22.3251,58516.0
2016-06-29 13:50:00,30.37,30.4,30.36,30.4,172437.0,22.3251,22.3472,22.3178,22.3472,172437.0
2016-06-29 13:55:00,30.4,30.46,30.39,30.43,78669.0,22.3472,22.3913,22.3398,22.3692,78669.0
2016-06-29 14:00:00,30.43,30.47,30.43,30.46,39326.0,22.3692,22.3986,22.3692,22.3913,39326.0
2016-06-29 14:05:00,30.46,30.48,30.45,30.48,29010.0,22.3913,22.406,22.3839,22.406,29010.0
2016-06-29 14:10:00,30.48,30.53,30.47,30.49,27731.0,22.406,22.4427,22.3986,22.4133,27731.0
2016-06-29 14:15:00,30.49,30.5,30.47,30.47,20615.0,22.4133,22.4207,22.3986,22.3986,20615.0
2016-06-29 14:20:00,30.47,30.49,30.46,30.49,23368.0,22.3986,22.4133,22.3913,22.4133,23368.0
2016-06-29 14:25:00,30.49,30.49,30.46,30.47,35202.0,22.4133,22.4133,22.3913,22.3986,35202.0
2016-06-29 14:30:00,30.47,30.54,30.46,30.51,75062.0,22.3986,22.4501,22.3913,22.428,75062.0
2016-06-29 14:35:00,30.52,30.54,30.5,30.52,38155.0,22.4354,22.4501,22.4207,22.4354,38155.0
2016-06-29 14:40:00,30.53,30.54,30.5,30.52,53240.0,22.4427,22.4501,22.4207,22.4354,53240.0
2016-06-29 14:45:00,30.52,30.53,30.47,30.48,33954.0,22.4354,22.4427,22.3986,22.406,33954.0
2016-06-29 14:50:00,30.48,30.5,30.47,30.5,37293.0,22.406,22.4207,22.3986,22.4207,37293.0
2016-06-29 14:55:00,30.49,30.53,30.49,30.52,52659.0,22.4133,22.4427,22.4133,22.4354,52659.0
2016-06-29 15:00:00,30.52,30.53,30.49,30.5,55023.0,22.4354,22.4427,22.4133,22.4207,55023.0
2016-06-29 15:05:00,30.51,30.51,30.48,30.49,43854.0,22.428,22.428,22.406,22.4133,43854.0
2016-06-29 15:10:00,30.49,30.52,30.48,30.5,34444.0,22.4133,22.4354,22.406,22.4207,34444.0
2016-06-29 15:15:00,30.49,30.53,30.48,30.5,35040.0,22.4133,22.4427,22.406,22.4207,35040.0
2016-06-29 15:20:00,30.51,30.51,30.47,30.48,84767.0,22.428,22.428,22.3986,22.406,84767.0
2016-06-29 15:25:00,30.47,30.51,30.47,30.49,47435.0,22.3986,22.428,22.3986,22.4133,47435.0
2016-06-29 15:30:00,30.49,30.49,30.46,30.48,57161.0,22.4133,22.4133,22.3913,22.406,57161.0
2016-06-29 15:35:00,30.49,30.5,30.47,30.47,73044.0,22.4133,22.4207,22.3986,22.3986,73044.0
2016-06-29 15:40:00,30.47,30.49,30.46,30.47,101927.0,22.3986,22.4133,22.3913,22.3986,101927.0
2016-06-29 15:45:00,30.48,30.49,30.46,30.49,134754.0,22.406,22.4133,22.3913,22.4133,134754.0
2016-06-29 15:50:00,30.48,30.5,30.46,30.48,203465.0,22.406,22.4207,22.3913,22.406,203465.0
2016-06-29 15:55:00,30.47,30.51,30.47,30.5,284383.0,22.3986,22.428,22.3986,22.4207,284383.0
2016-06-30 09:30:00,30.49,30.49,30.33,30.41,25639.0,22.4133,22.4133,22.2957,22.3545,25639.0
2016-06-30 09:35:00,30.43,30.52,30.37,30.43,23066.0,22.3692,22.4354,22.3251,22.3692,23066.0
2016-06-30 09:40:00,30.44,30.44,30.32,30.36,20132.0,22.3766,22.3766,22.2884,22.3178,20132.0
2016-06-30 09:45:00,30.34,30.35,30.24,30.28,20523.0,22.3031,22.3104,22.2295,22.2589,20523.0
2016-06-30 09:50:00,30.26,30.27,30.17,30.21,24842.0,22.2442,22.2516,22.1781,22.2075,24842.0
2016-06-30 09:55:00,30.21,30.3,30.17,30.29,18078.0,22.2075,22.2736,22.1781,22.2663,18078.0
2016-06-30 10:00:00,30.29,30.29,30.22,30.27,40326.0,22.2663,22.2663,22.2148,22.2516,40326.0
2016-06-30 10:05:00,30.27,30.33,30.25,30.33,42498.0,22.2516,22.2957,22.2369,22.2957,42498.0
2016-06-30 10:10:00,30.32,30.34,30.3,30.34,22397.0,22.2884,22.3031,22.2736,22.3031,22397.0
2016-06-30 10:15:00,30.33,30.35,30.3,30.35,24564.0,22.2957,22.3104,22.2736,22.3104,24564.0
2016-06-30 10:20:00,30.36,30.44,30.35,30.42,47206.0,22.3178,22.3766,22.3104,22.3619,47206.0
2016-06-30 10:25:00,30.42,30.42,30.35,30.4,46459.0,22.3619,22.3619,22.3104,22.3472,46459.0
2016-06-30 10:30:00,30.4,30.44,30.39,30.41,31636.0,22.3472,22.3766,22.3398,22.3545,31636.0
2016-06-30 10:35:00,30.42,30.44,30.4,30.42,37756.0,22.3619,22.3766,22.3472,22.3619,37756.0
2016-06-30 10:40:00,30.42,30.53,30.4,30.53,79320.0,22.3619,22.4427,22.3472,22.4427,79320.0
2016-06-30 10:45:00,30.52,30.57,30.49,30.56,48636.0,22.4354,22.4721,22.4133,22.4648,48636.0
2016-06-30 10:50:00,30.56,30.63,30.55,30.62,24947.0,22.4648,22.5162,22.4574,22.5089,24947.0
2016-06-30 10:55:00,30.62,30.7,30.61,30.68,40102.0,22.5089,22.5677,22.5015,22.553,40102.0
2016-06-30 11:00:00,30.68,30.73,30.66,30.72,44478.0,22.553,22.5897,22.5383,22.5824,44478.0
2016-06-30 11:05:00,30.73,30.75,30.71,30.75,34968.0,22.5897,22.6044,22.575,22.6044,34968.0
2016-06-30 11:10:00,30.76,30.81,30.74,30.78,31694.0,22.6118,22.6486,22.5971,22.6265,31694.0
2016-06-30 11:15:00,30.78,30.79,30.65,30.67,31561.0,22.6265,22.6339,22.5309,22.5456,31561.0
2016-06-30 11:20:00,30.67,30.69,30.63,30.68,19334.0,22.5456,22.5603,22.5162,22.553,19334.0
2016-06-30 11:25:00,30.69,30.71,30.65,30.7,21143.0,22.5603,22.575,22.5309,22.5677,21143.0
2016-06-30 11:30:00,30.7,30.75,30.66,30.68,31255.0,22.5677,22.6044,22.5383,22.553,31255.0
2016-06-30 11:35:00,30.68,30.7,30.64,30.67,17706.0,22.553,22.5677,22.5236,22.5456,17706.0
2016-06-30 11:40:00,30.67,30.67,30.6,30.6,15276.0,22.5456,22.5456,22.4942,22.4942,15276.0
2016-06-30 11:45:00,30.6,30.66,30.59,30.63,22244.0,22.4942,22.5383,22.4868,22.5162,22244.0
2016-06-30 11:50:00,30.63,30.64,30.58,30.64,35308.0,22.5162,22.5236,22.4795,22.5236,35308.0
2016-06-30 11:55:00,30.63,30.66,30.56,30.59,25652.0,22.5162,22.5383,22.4648,22.4868,25652.0
2016-06-30 12:00:00,30.58,30.61,30.52,30.52,31504.0,22.4795,22.5015,22.4354,22.4354,31504.0
2016-06-30 12:05:00,30.52,30.52,30.46,30.5,33483.0,22.4354,22.4354,22.3913,22.4207,33483.0
2016-06-30 12:10:00,30.49,30.5,30.48,30.5,26877.0,22.4133,22.4207,22.406,22.4207,26877.0
2016-06-30 12:15:00,30.5,30.61,30.5,30.61,23601.0,22.4207,22.5015,22.4207,22.5015,23601.0
2016-06-30 12:20:00,30.61,30.65,30.59,30.65,22762.0,22.5015,22.5309,22.4868,22.5309,22762.0
2016-06-30 12:25:00,30.65,30.65,30.62,30.64,11513.0,22.5309,22.5309,22.5089,22.5236,11513.0
2016-06-30 12:30:00,30.65,30.7,30.64,30.65,17337.0,22.5309,22.5677,22.5236,22.5309,17337.0
2016-06-30 12:35:00,30.65,30.7,30.64,30.7,17756.0,22.5309,22.5677,22.5236,22.5677,17756.0
2016-06-30 12:40:00,30.7,30.71,30.66,30.66,14932.0,22.5677,22.575,22.5383,22.5383,14932.0
2016-06-30 12:45:00,30.67,30.69,30.67,30.68,10168.0,22.5456,22.5603,22.5456,22.553,10168.0
2016-06-30 12:50:00,30.68,30.72,30.68,30.69,19094.0,22.553,22.5824,22.553,22.5603,19094.0
2016-06-30 12:55:00,30.69,30.72,30.69,30.71,12439.0,22.5603,22.5824,22.5603,22.575,12439.0
2016-06-30 13:00:00,30.71,30.77,30.71,30.76,20393.0,22.575,22.6191,22.575,22.6118,20393.0
2016-06-30 13:05:00,30.76,30.76,30.71,30.71,14019.0,22.6118,22.6118,22.575,22.575,14019.0
2016-06-30 13:10:00,30.71,30.72,30.68,30.68,15445.0,22.575,22.5824,22.553,22.553,15445.0
2016-06-30 13:15:00,30.69,30.7,30.67,30.7,13134.0,22.5603,22.5677,22.5456,22.5677,13134.0
2016-06-30 13:20:00,30.69,30.71,30.68,30.68,12947.0,22.5603,22.575,22.553,22.553,12947.0
2016-06-30 13:25:00,30.69,30.69,30.65,30.66,15359.0,22.5603,22.5603,22.5309,22.5383,15359.0
2016-06-30 13:30:00,30.67,30.72,30.67,30.7,12786.0,22.5456,22.5824,22.5456,22.5677,12786.0
2016-06-30 13:35:00,30.7,30.71,30.67,30.69,21149.0,22.5677,22.575,22.5456,22.5603,21149.0
2016-06-30 13:40:00,30.69,30.75,30.68,30.75,43176.0,22.5603,22.6044,22.553,22.6044,43176.0
2016-06-30 13:45:00,30.75,30.76,30.7,30.71,29892.0,22.6044,22.6118,22.5677,22.575,29892.0
2016-06-30 13:50:00,30.7,30.73,30.66,30.66,16360.0,22.5677,22.5897,22.5383,22.5383,16360.0
2016-06-30 13:55:00,30.66,30.72,30.65,30.71,26034.0,22.5383,22.5824,22.5309,22.575,26034.0
2016-06-30 14:00:00,30.71,30.73,30.71,30.71,22092.0,22.575,22.5897,22.575,22.575,22092.0
2016-06-30 14:05:00,30.72,30.72,30.67,30.68,31063.0,22.5824,22.5824,22.5456,22.553,31063.0
2016-06-30 14:10:00,30.69,30.71,30.67,30.68,23776.0,22.5603,22.575,22.5456,22.553,23776.0
2016-06-30 14:15:00,30.67,30.7,30.67,30.7,19804.0,22.5456,22.5677,22.5456,22.5677,19804.0
2016-06-30 14:20:00,30.7,30.73,30.7,30.73,15476.0,22.5677,22.5897,22.5677,22.5897,15476.0
2016-06-30 14:25:00,30.73,30.73,30.7,30.7,15760.0,22.5897,22.5897,22.5677,22.5677,15760.0
2016-06-30 14:30:00,30.7,30.73,30.68,30.68,24124.0,22.5677,22.5897,22.553,22.553,24124.0
2016-06-30 14:35:00,30.68,30.68,30.64,30.65,54334.0,22.553,22.553,22.5236,22.5309,54334.0
2016-06-30 14:40:00,30.66,30.68,30.65,30.67,20400.0,22.5383,22.553,22.5309,22.5456,20400.0
2016-06-30 14:45:00,30.67,30.68,30.66,30.67,16081.0,22.5456,22.553,22.5383,22.5456,16081.0
2016-06-30 14:50:00,30.68,30.69,30.66,30.67,26238.0,22.553,22.5603,22.5383,22.5456,26238.0
2016-06-30 14:55:00,30.68,30.69,30.61,30.62,49031.0,22.553,22.5603,22.5015,22.5089,49031.0
2016-06-30 15:00:00,30.63,30.64,30.59,30.59,33377.0,22.5162,22.5236,22.4868,22.4868,33377.0
2016-06-30 15:05:00,30.6,30.61,30.56,30.57,46094.0,22.4942,22.5015,22.4648,22.4721,46094.0
2016-06-30 15:10:00,30.56,30.61,30.54,30.58,33516.0,22.4648,22.5015,22.4501,22.4795,33516.0
2016-06-30 15:15:00,30.58,30.58,30.54,30.57,37690.0,22.4795,22.4795,22.4501,22.4721,37690.0
2016-06-30 15:20:00,30.57,30.62,30.56,30.61,26815.0,22.4721,22.5089,22.4648,22.5015,26815.0
2016-06-30 15:25:00,30.62,30.66,30.61,30.64,34161.0,22.5089,22.5383,22.5015,22.5236,34161.0
2016-06-30 15:30:00,30.64,30.65,30.62,30.64,51649.0,22.5236,22.5309,22.5089,22.5236,51649.0
2016-06-30 15:35:00,30.64,30.64,30.6,30.62,42027.0,22.5236,22.5236,22.4942,22.5089,42027.0
2016-06-30 15:40:00,30.62,30.66,30.59,30.6,78273.0,22.5089,22.5383,22.4868,22.4942,78273.0
2016-06-30 15:45:00,30.6,30.64,30.58,30.58,86271.0,22.4942,22.5236,22.4795,22.4795,86271.0
2016-06-30 15:50:00,30.58,30.62,30.57,30.61,104755.0,22.4795,22.5089,22.4721,22.5015,104755.0
2016-06-30 15:55:00,30.61,30.61,30.54,30.6,538587.0,22.5015,22.5015,22.4501,22.4942,538587.0
2016-07-01 09:30:00,30.66,30.83,30.66,30.81,57198.0,22.5383,22.6633,22.5383,22.6486,57198.0
2016-07-01 09:35:00,30.8,30.9,30.8,30.88,47366.0,22.6412,22.7147,22.6412,22.7,47366.0
2016-07-01 09:40:00,30.89,30.91,30.82,30.9,27433.0,22.7074,22.7221,22.6559,22.7147,27433.0
2016-07-01 09:45:00,30.89,31.1,30.89,31.09,67840.0,22.7074,22.8617,22.7074,22.8544,67840.0
2016-07-01 09:50:00,31.09,31.18,31.08,31.14,69485.0,22.8544,22.9205,22.847,22.8911,69485.0
2016-07-01 09:55:00,31.14,31.19,31.07,31.16,35613.0,22.8911,22.9279,22.8397,22.9058,35613.0
2016-07-01 10:00:00,31.15,31.28,31.15,31.27,58788.0,22.8985,22.9941,22.8985,22.9867,58788.0
2016-07-01 10:05:00,31.27,31.28,31.18,31.21,36629.0,22.9867,22.9941,22.9205,22.9426,36629.0
2016-07-01 10:10:00,31.21,31.26,31.19,31.2,37821.0,22.9426,22.9793,22.9279,22.9352,37821.0
2016-07-01 10:15:00,31.2,31.26,31.17,31.26,67437.0,22.9352,22.9793,22.9132,22.9793,67437.0
2016-07-01 10:20:00,31.25,31.34,31.25,31.31,95333.0,22.972,23.0382,22.972,23.0161,95333.0
2016-07-01 10:25:00,31.3,31.37,31.29,31.37,33597.0,23.0088,23.0602,23.0014,23.0602,33597.0
2016-07-01 10:30:00,31.38,31.41,31.35,31.38,56078.0,23.0676,23.0896,23.0455,23.0676,56078.0
2016-07-01 10:35:00,31.39,31.44,31.36,31.36,74364.0,23.0749,23.1117,23.0529,23.0529,74364.0
2016-07-01 10:40:00,31.37,31.45,31.29,31.45,111544.0,23.0602,23.119,23.0014,23.119,111544.0
2016-07-01 10:45:00,31.46,31.51,31.42,31.44,70420.0,23.1264,23.1631,23.097,23.1117,70420.0
2016-07-01 10:50:00,31.46,31.54,31.4,31.44,110739.0,23.1264,23.1852,23.0823,23.1117,110739.0
2016-07-01 10:55:00,31.43,31.47,31.39,31.4,45899.0,23.1043,23.1337,23.0749,23.0823,45899.0
2016-07-01 11:00:00,31.4,31.53,31.39,31.51,61424.0,23.0823,23.1778,23.0749,23.1631,61424.0
2016-07-01 11:05:00,31.51,31.54,31.5,31.54,39858.0,23.1631,23.1852,23.1558,23.1852,39858.0
2016-07-01 11:10:00,31.54,31.57,31.47,31.56,69190.0,23.1852,23.2072,23.1337,23.1999,69190.0
2016-07-01 11:15:00,31.55,31.58,31.53,31.55,41118.0,23.1925,23.2146,23.1778,23.1925,41118.0
2016-07-01 11:20:00,31.56,31.59,31.44,31.44,46152.0,23.1999,23.2219,23.1117,23.1117,46152.0
2016-07-01 11:25:00,31.45,31.51,31.45,31.5,30723.0,23.119,23.1631,23.119,23.1558,30723.0
2016-07-01 11:30:00,31.5,31.59,31.49,31.56,72085.0,23.1558,23.2219,23.1484,23.1999,72085.0
2016-07-01 11:35:00,31.57,31.61,31.53,31.58,49161.0,23.2072,23.2366,23.1778,23.2146,49161.0
2016-07-01 11:40:00,31.58,31.61,31.56,31.6,40610.0,23.2146,23.2366,23.1999,23.2293,40610.0
2016-07-01 11:45:00,31.6,31.63,31.59,31.61,31538.0,23.2293,23.2513,23.2219,23.2366,31538.0
2016-07-01 11:50:00,31.61,31.64,31.6,31.63,30489.0,23.2366,23.2587,23.2293,23.2513,30489.0
2016-07-01 11:55:00,31.62,31.64,31.56,31.57,34310.0,23.244,23.2587,23.1999,23.2072,34310.0
2016-07-01 12:00:00,31.56,31.61,31.53,31.53,54132.0,23.1999,23.2366,23.1778,23.1778,54132.0
2016-07-01 12:05:00,31.52,31.56,31.48,31.48,20814.0,23.1705,23.1999,23.1411,23.1411,20814.0
2016-07-01 12:10:00,31.48,31.5,31.45,31.49,22434.0,23.1411,23.1558,23.119,23.1484,22434.0
2016-07-01 12:15:00,31.49,31.51,31.47,31.48,27659.0,23.1484,23.1631,23.1337,23.1411,27659.0
2016-07-01 12:20:00,31.47,31.51,31.47,31.48,11939.0,23.1337,23.1631,23.1337,23.1411,11939.0
2016-07-01 12:25:00,31.49,31.5,31.45,31.49,33487.0,23.1484,23.1558,23.119,23.1484,33487.0
2016-07-01 12:30:00,31.49,31.5,31.45,31.48,21670.0,23.1484,23.1558,23.119,23.1411,21670.0
2016-07-01 12:35:00,31.49,31.49,31.46,31.48,30764.0,23.1484,23.1484,23.1264,23.1411,30764.0
2016-07-01 12:40:00,31.48,31.52,31.47,31.52,29109.0,23.1411,23.1705,23.1337,23.1705,29109.0
2016-07-01 12:45:00,31.52,31.53,31.46,31.48,59507.0,23.1705,23.1778,23.1264,23.1411,59507.0
2016-07-01 12:50:00,31.47,31.49,31.44,31.46,38071.0,23.1337,23.1484,23.1117,23.1264,38071.0
2016-07-01 12:55:00,31.47,31.52,31.47,31.51,22397.0,23.1337,23.1705,23.1337,23.1631,22397.0
2016-07-01 13:00:00,31.5,31.51,31.45,31.48,20632.0,23.1558,23.1631,23.119,23.1411,20632.0
2016-07-01 13:05:00,31.49,31.5,31.47,31.48,19160.0,23.1484,23.1558,23.1337,23.1411,19160.0
2016-07-01 13:10:00,31.48,31.49,31.47,31.49,18277.0,23.1411,23.1484,23.1337,23.1484,18277.0
2016-07-01 13:15:00,31.48,31.48,31.44,31.46,43194.0,23.1411,23.1411,23.1117,23.1264,43194.0
2016-07-01 13:20:00,31.47,31.47,31.43,31.45,33504.0,23.1337,23.1337,23.1043,23.119,33504.0
2016-07-01 13:25:00,31.46,31.48,31.43,31.44,45793.0,23.1264,23.1411,23.1043,23.1117,45793.0
2016-07-01 13:30:00,31.44,31.47,31.42,31.46,28015.0,23.1117,23.1337,23.097,23.1264,28015.0
2016-07-01 13:35:00,31.48,31.48,31.42,31.43,124451.0,23.1411,23.1411,23.097,23.1043,124451.0
2016-07-01 13:40:00,31.42,31.45,31.41,31.45,18878.0,23.097,23.119,23.0896,23.119,18878.0
2016-07-01 13:45:00,31.45,31.47,31.41,31.46,33054.0,23.119,23.1337,23.0896,23.1264,33054.0
2016-07-01 13:50:00,31.46,31.48,31.45,31.46,21069.0,23.1264,23.1411,23.119,23.1264,21069.0
2016-07-01 13:55:00,31.47,31.49,31.46,31.48,12833.0,23.1337,23.1484,23.1264,23.1411,12833.0
2016-07-01 14:00:00,31.48,31.49,31.47,31.47,14632.0,23.1411,23.1484,23.1337,23.1337,14632.0
2016-07-01 14:05:00,31.47,31.5,31.47,31.49,16579.0,23.1337,23.1558,23.1337,23.1484,16579.0
2016-07-01 14:10:00,31.49,31.51,31.49,31.5,32597.0,23.1484,23.1631,23.1484,23.1558,32597.0
2016-07-01 14:15:00,31.5,31.51,31.45,31.47,27241.0,23.1558,23.1631,23.119,23.1337,27241.0
2016-07-01 14:20:00,31.47,31.49,31.45,31.46,19164.0,23.1337,23.1484,23.119,23.1264,19164.0
2016-07-01 14:25:00,31.45,31.46,31.43,31.44,30801.0,23.119,23.1264,23.1043,23.1117,30801.0
2016-07-01 14:30:00,31.45,31.47,31.44,31.44,26340.0,23.119,23.1337,23.1117,23.1117,26340.0
2016-07-01 14:35:00,31.45,31.45,31.39,31.41,28397.0,23.119,23.119,23.0749,23.0896,28397.0
2016-07-01 14:40:00,31.4,31.41,31.39,31.39,15696.0,23.0823,23.0896,23.0749,23.0749,15696.0
2016-07-01 14:45:00,31.39,31.4,31.33,31.36,31322.0,23.0749,23.0823,23.0308,23.0529,31322.0
2016-07-01 14:50:00,31.36,31.38,31.35,31.35,13178.0,23.0529,23.0676,23.0455,23.0455,13178.0
2016-07-01 14:55:00,31.34,31.4,31.33,31.4,24082.0,23.0382,23.0823,23.0308,23.0823,24082.0
2016-07-01 15:00:00,31.41,31.43,31.39,31.4,32599.0,23.0896,23.1043,23.0749,23.0823,32599.0
2016-07-01 15:05:00,31.4,31.5,31.4,31.47,39699.0,23.0823,23.1558,23.0823,23.1337,39699.0
2016-07-01 15:10:00,31.48,31.5,31.44,31.45,49802.0,23.1411,23.1558,23.1117,23.119,49802.0
2016-07-01 15:15:00,31.45,31.48,31.44,31.48,42852.0,23.119,23.1411,23.1117,23.1411,42852.0
2016-07-01 15:20:00,31.48,31.48,31.43,31.43,38712.0,23.1411,23.1411,23.1043,23.1043,38712.0
2016-07-01 15:25:00,31.44,31.44,31.38,31.39,67540.0,23.1117,23.1117,23.0676,23.0749,67540.0
2016-07-01 15:30:00,31.39,31.41,31.39,31.4,59443.0,23.0749,23.0896,23.0749,23.0823,59443.0
2016-07-01 15:35:00,31.4,31.41,31.32,31.34,67584.0,23.0823,23.0896,23.0235,23.0382,67584.0
2016-07-01 15:40:00,31.35,31.4,31.34,31.39,75645.0,23.0455,23.0823,23.0382,23.0749,75645.0
2016-07-01 15:45:00,31.37,31.39,31.34,31.37,66127.0,23.0602,23.0749,23.0382,23.0602,66127.0
2016-07-01 15:50:00,31.37,31.39,31.36,31.36,79611.0,23.0602,23.0749,23.0529,23.0529,79611.0
2016-07-01 15:55:00,31.36,31.41,31.35,31.37,266893.0,23.0529,23.0896,23.0455,23.0602,266893.0
2016-07-05 09:30:00,31.23,31.46,31.02,31.28,39633.0,22.9573,23.1264,22.8029,22.9941,39633.0
2016-07-05 09:35:00,31.28,31.29,31.1,31.1,24017.0,22.9941,23.0014,22.8617,22.8617,24017.0
2016-07-05 09:40:00,31.1,31.1,30.87,30.95,41034.0,22.8617,22.8617,22.6927,22.7515,41034.0
2016-07-05 09:45:00,30.93,30.93,30.79,30.79,32322.0,22.7368,22.7368,22.6339,22.6339,32322.0
2016-07-05 09:50:00,30.79,30.8,30.55,30.55,121061.0,22.6339,22.6412,22.4574,22.4574,121061.0
2016-07-05 09:55:00,30.57,30.57,30.45,30.51,119938.0,22.4721,22.4721,22.3839,22.428,119938.0
2016-07-05 10:00:00,30.51,30.54,30.45,30.45,74422.0,22.428,22.4501,22.3839,22.3839,74422.0
2016-07-05 10:05:00,30.44,30.44,30.34,30.4,66123.0,22.3766,22.3766,22.3031,22.3472,66123.0
2016-07-05 10:10:00,30.4,30.46,30.31,30.46,55990.0,22.3472,22.3913,22.281,22.3913,55990.0
2016-07-05 10:15:00,30.45,30.5,30.33,30.33,65304.0,22.3839,22.4207,22.2957,22.2957,65304.0
2016-07-05 10:20:00,30.34,30.37,30.28,30.33,120052.0,22.3031,22.3251,22.2589,22.2957,120052.0
2016-07-05 10:25:00,30.33,30.34,30.28,30.33,66720.0,22.2957,22.3031,22.2589,22.2957,66720.0
2016-07-05 10:30:00,30.32,30.5,30.32,30.5,34801.0,22.2884,22.4207,22.2884,22.4207,34801.0
2016-07-05 10:35:00,30.49,30.5,30.46,30.46,19065.0,22.4133,22.4207,22.3913,22.3913,19065.0
2016-07-05 10:40:00,30.46,30.5,30.4,30.42,26404.0,22.3913,22.4207,22.3472,22.3619,26404.0
2016-07-05 10:45:00,30.42,30.44,30.37,30.42,15330.0,22.3619,22.3766,22.3251,22.3619,15330.0
2016-07-05 10:50:00,30.41,30.41,30.36,30.39,15267.0,22.3545,22.3545,22.3178,22.3398,15267.0
2016-07-05 10:55:00,30.39,30.4,30.32,30.32,22854.0,22.3398,22.3472,22.2884,22.2884,22854.0
2016-07-05 11:00:00,30.33,30.35,30.25,30.25,43876.0,22.2957,22.3104,22.2369,22.2369,43876.0
2016-07-05 11:05:00,30.24,30.27,30.23,30.27,32309.0,22.2295,22.2516,22.2222,22.2516,32309.0
2016-07-05 11:10:00,30.25,30.25,30.17,30.21,87357.0,22.2369,22.2369,22.1781,22.2075,87357.0
2016-07-05 11:15:00,30.21,30.28,30.2,30.25,46228.0,22.2075,22.2589,22.2001,22.2369,46228.0
2016-07-05 11:20:00,30.26,30.28,30.21,30.28,39083.0,22.2442,22.2589,22.2075,22.2589,39083.0
2016-07-05 11:25:00,30.27,30.28,30.2,30.2,23130.0,22.2516,22.2589,22.2001,22.2001,23130.0
2016-07-05 11:30:00,30.2,30.28,30.2,30.27,41799.0,22.2001,22.2589,22.2001,22.2516,41799.0
2016-07-05 11:35:00,30.27,30.27,30.19,30.2,35204.0,22.2516,22.2516,22.1928,22.2001,35204.0
2016-07-05 11:40:00,30.21,30.21,30.18,30.21,74071.0,22.2075,22.2075,22.1854,22.2075,74071.0
2016-07-05 11:45:00,30.2,30.2,30.15,30.15,29035.0,22.2001,22.2001,22.1634,22.1634,29035.0
2016-07-05 11:50:00,30.15,30.2,30.15,30.2,29494.0,22.1634,22.2001,22.1634,22.2001,29494.0
2016-07-05 11:55:00,30.19,30.25,30.18,30.24,35978.0,22.1928,22.2369,22.1854,22.2295,35978.0
2016-07-05 12:00:00,30.24,30.24,30.2,30.21,20073.0,22.2295,22.2295,22.2001,22.2075,20073.0
2016-07-05 12:05:00,30.21,30.21,30.18,30.21,20164.0,22.2075,22.2075,22.1854,22.2075,20164.0
2016-07-05 12:10:00,30.21,30.22,30.19,30.2,30167.0,22.2075,22.2148,22.1928,22.2001,30167.0
2016-07-05 12:15:00,30.21,30.22,30.21,30.22,18098.0,22.2075,22.2148,22.2075,22.2148,18098.0
2016-07-05 12:20:00,30.21,30.22,30.19,30.21,77241.0,22.2075,22.2148,22.1928,22.2075,77241.0
2016-07-05 12:25:00,30.21,30.3,30.2,30.3,22653.0,22.2075,22.2736,22.2001,22.2736,22653.0
2016-07-05 12:30:00,30.3,30.32,30.25,30.26,23607.0,22.2736,22.2884,22.2369,22.2442,23607.0
2016-07-05 12:35:00,30.25,30.29,30.25,30.26,13628.0,22.2369,22.2663,22.2369,22.2442,13628.0
2016-07-05 12:40:00,30.25,30.25,30.23,30.24,13182.0,22.2369,22.2369,22.2222,22.2295,13182.0
2016-07-05 12:45:00,30.24,30.31,30.24,30.3,15301.0,22.2295,22.281,22.2295,22.2736,15301.0
2016-07-05 12:50:00,30.31,30.31,30.25,30.3,21589.0,22.281,22.281,22.2369,22.2736,21589.0
2016-07-05 12:55:00,30.3,30.35,30.29,30.34,14540.0,22.2736,22.3104,22.2663,22.3031,14540.0
2016-07-05 13:00:00,30.34,30.36,30.33,30.33,11971.0,22.3031,22.3178,22.2957,22.2957,11971.0
2016-07-05 13:05:00,30.34,30.35,30.31,30.32,17645.0,22.3031,22.3104,22.281,22.2884,17645.0
2016-07-05 13:10:00,30.32,30.34,30.26,30.27,17717.0,22.2884,22.3031,22.2442,22.2516,17717.0
2016-07-05 13:15:00,30.27,30.27,30.23,30.23,15755.0,22.2516,22.2516,22.2222,22.2222,15755.0
2016-07-05 13:20:00,30.23,30.27,30.22,30.26,10991.0,22.2222,22.2516,22.2148,22.2442,10991.0
2016-07-05 13:25:00,30.26,30.29,30.25,30.26,26782.0,22.2442,22.2663,22.2369,22.2442,26782.0
2016-07-05 13:30:00,30.26,30.29,30.25,30.28,44632.0,22.2442,22.2663,22.2369,22.2589,44632.0
2016-07-05 13:35:00,30.28,30.31,30.27,30.28,18989.0,22.2589,22.281,22.2516,22.2589,18989.0
2016-07-05 13:40:00,30.29,30.3,30.28,30.3,9410.0,22.2663,22.2736,22.2589,22.2736,9410.0
2016-07-05 13:45:00,30.3,30.3,30.26,30.27,25233.0,22.2736,22.2736,22.2442,22.2516,25233.0
2016-07-05 13:50:00,30.28,30.32,30.27,30.3,16637.0,22.2589,22.2884,22.2516,22.2736,16637.0
2016-07-05 13:55:00,30.31,30.34,30.31,30.34,12436.0,22.281,22.3031,22.281,22.3031,12436.0
2016-07-05 14:00:00,30.34,30.4,30.34,30.39,22929.0,22.3031,22.3472,22.3031,22.3398,22929.0
2016-07-05 14:05:00,30.38,30.42,30.38,30.42,35074.0,22.3325,22.3619,22.3325,22.3619,35074.0
2016-07-05 14:10:00,30.42,30.47,30.42,30.45,16850.0,22.3619,22.3986,22.3619,22.3839,16850.0
2016-07-05 14:15:00,30.45,30.49,30.44,30.49,16128.0,22.3839,22.4133,22.3766,22.4133,16128.0
2016-07-05 14:20:00,30.49,30.5,30.44,30.45,15073.0,22.4133,22.4207,22.3766,22.3839,15073.0
2016-07-05 14:25:00,30.44,30.48,30.42,30.46,14290.0,22.3766,22.406,22.3619,22.3913,14290.0
2016-07-05 14:30:00,30.46,30.53,30.46,30.53,23442.0,22.3913,22.4427,22.3913,22.4427,23442.0
2016-07-05 14:35:00,30.53,30.54,30.47,30.47,18413.0,22.4427,22.4501,22.3986,22.3986,18413.0
2016-07-05 14:40:00,30.48,30.48,30.43,30.44,16986.0,22.406,22.406,22.3692,22.3766,16986.0
2016-07-05 14:45:00,30.44,30.47,30.42,30.43,18734.0,22.3766,22.3986,22.3619,22.3692,18734.0
2016-07-05 14:50:00,30.43,30.44,30.4,30.42,18471.0,22.3692,22.3766,22.3472,22.3619,18471.0
2016-07-05 14:55:00,30.41,30.43,30.39,30.42,16824.0,22.3545,22.3692,22.3398,22.3619,16824.0
2016-07-05 15:00:00,30.41,30.42,30.38,30.4,29944.0,22.3545,22.3619,22.3325,22.3472,29944.0
2016-07-05 15:05:00,30.4,30.44,30.4,30.44,24106.0,22.3472,22.3766,22.3472,22.3766,24106.0
2016-07-05 15:10:00,30.44,30.46,30.41,30.42,51693.0,22.3766,22.3913,22.3545,22.3619,51693.0
2016-07-05 15:15:00,30.42,30.42,30.39,30.4,41245.0,22.3619,22.3619,22.3398,22.3472,41245.0
2016-07-05 15:20:00,30.4,30.41,30.36,30.38,46909.0,22.3472,22.3545,22.3178,22.3325,46909.0
2016-07-05 15:25:00,30.38,30.4,30.36,30.38,44971.0,22.3325,22.3472,22.3178,22.3325,44971.0
2016-07-05 15:30:00,30.38,30.45,30.37,30.43,74948.0,22.3325,22.3839,22.3251,22.3692,74948.0
2016-07-05 15:35:00,30.43,30.45,30.39,30.39,79032.0,22.3692,22.3839,22.3398,22.3398,79032.0
2016-07-05 15:40:00,30.4,30.41,30.36,30.41,129377.0,22.3472,22.3545,22.3178,22.3545,129377.0
2016-07-05 15:45:00,30.4,30.41,30.37,30.37,116771.0,22.3472,22.3545,22.3251,22.3251,116771.0
2016-07-05 15:50:00,30.37,30.38,30.32,30.33,205474.0,22.3251,22.3325,22.2884,22.2957,205474.0
2016-07-05 15:55:00,30.34,30.4,30.31,30.36,494484.0,22.3031,22.3472,22.281,22.3178,494484.0
2016-07-06 09:30:00,30.14,30.32,30.13,30.21,93573.0,22.156,22.2884,22.1487,22.2075,93573.0
2016-07-06 09:35:00,30.21,30.24,30.07,30.07,128355.0,22.2075,22.2295,22.1046,22.1046,128355.0
2016-07-06 09:40:00,30.06,30.08,29.79,29.81,106391.0,22.0972,22.1119,21.8987,21.9134,106391.0
2016-07-06 09:45:00,29.82,29.95,29.81,29.9,70947.0,21.9208,22.0164,21.9134,21.9796,70947.0
2016-07-06 09:50:00,29.91,30.03,29.89,30.0,104736.0,21.987,22.0752,21.9723,22.0531,104736.0
2016-07-06 09:55:00,30.01,30.08,29.97,30.04,63189.0,22.0605,22.1119,22.0311,22.0825,63189.0
2016-07-06 10:00:00,30.04,30.14,30.04,30.14,116312.0,22.0825,22.156,22.0825,22.156,116312.0
2016-07-06 10:05:00,30.14,30.14,30.0,30.04,88433.0,22.156,22.156,22.0531,22.0825,88433.0
2016-07-06 10:10:00,30.05,30.05,29.89,29.93,62266.0,22.0899,22.0899,21.9723,22.0017,62266.0
2016-07-06 10:15:00,29.92,29.94,29.82,29.82,109531.0,21.9943,22.009,21.9208,21.9208,109531.0
2016-07-06 10:20:00,29.83,29.87,29.8,29.86,44943.0,21.9282,21.9576,21.9061,21.9502,44943.0
2016-07-06 10:25:00,29.86,29.92,29.8,29.84,76923.0,21.9502,21.9943,21.9061,21.9355,76923.0
2016-07-06 10:30:00,29.83,29.87,29.8,29.85,54339.0,21.9282,21.9576,21.9061,21.9429,54339.0
2016-07-06 10:35:00,29.85,29.9,29.83,29.89,50646.0,21.9429,21.9796,21.9282,21.9723,50646.0
2016-07-06 10:40:00,29.89,29.91,29.85,29.86,32998.0,21.9723,21.987,21.9429,21.9502,32998.0
2016-07-06 10:45:00,29.86,29.92,29.83,29.89,98296.0,21.9502,21.9943,21.9282,21.9723,98296.0
2016-07-06 10:50:00,29.89,29.98,29.89,29.93,66338.0,21.9723,22.0384,21.9723,22.0017,66338.0
2016-07-06 10:55:00,29.94,30.03,29.94,29.96,56530.0,22.009,22.0752,22.009,22.0237,56530.0
2016-07-06 11:00:00,29.96,30.05,29.95,30.02,87859.0,22.0237,22.0899,22.0164,22.0678,87859.0
2016-07-06 11:05:00,30.03,30.06,30.0,30.05,71029.0,22.0752,22.0972,22.0531,22.0899,71029.0
2016-07-06 11:10:00,30.06,30.24,30.06,30.21,169868.0,22.0972,22.2295,22.0972,22.2075,169868.0
2016-07-06 11:15:00,30.21,30.29,30.21,30.28,34469.0,22.2075,22.2663,22.2075,22.2589,34469.0
2016-07-06 11:20:00,30.27,30.3,30.19,30.2,43468.0,22.2516,22.2736,22.1928,22.2001,43468.0
2016-07-06 11:25:00,30.19,30.2,30.13,30.14,26233.0,22.1928,22.2001,22.1487,22.156,26233.0
2016-07-06 11:30:00,30.14,30.23,30.14,30.17,39172.0,22.156,22.2222,22.156,22.1781,39172.0
2016-07-06 11:35:00,30.17,30.25,30.17,30.23,30036.0,22.1781,22.2369,22.1781,22.2222,30036.0
2016-07-06 11:40:00,30.23,30.23,30.16,30.17,26498.0,22.2222,22.2222,22.1707,22.1781,26498.0
2016-07-06 11:45:00,30.17,30.17,30.1,30.12,24975.0,22.1781,22.1781,22.1266,22.1413,24975.0
2016-07-06 11:50:00,30.11,30.2,30.1,30.2,17580.0,22.134,22.2001,22.1266,22.2001,17580.0
2016-07-06 11:55:00,30.2,30.27,30.2,30.27,53843.0,22.2001,22.2516,22.2001,22.2516,53843.0
2016-07-06 12:00:00,30.26,30.34,30.24,30.3,38094.0,22.2442,22.3031,22.2295,22.2736,38094.0
2016-07-06 12:05:00,30.3,30.32,30.28,30.3,20259.0,22.2736,22.2884,22.2589,22.2736,20259.0
2016-07-06 12:10:00,30.3,30.31,30.26,30.26,24630.0,22.2736,22.281,22.2442,22.2442,24630.0
2016-07-06 12:15:00,30.27,30.3,30.24,30.27,26992.0,22.2516,22.2736,22.2295,22.2516,26992.0
2016-07-06 12:20:00,30.27,30.31,30.27,30.29,20444.0,22.2516,22.281,22.2516,22.2663,20444.0
2016-07-06 12:25:00,30.28,30.31,30.28,30.29,19316.0,22.2589,22.281,22.2589,22.2663,19316.0
2016-07-06 12:30:00,30.3,30.3,30.27,30.29,18795.0,22.2736,22.2736,22.2516,22.2663,18795.0
2016-07-06 12:35:00,30.3,30.3,30.24,30.25,17656.0,22.2736,22.2736,22.2295,22.2369,17656.0
2016-07-06 12:40:00,30.25,30.32,30.23,30.27,28074.0,22.2369,22.2884,22.2222,22.2516,28074.0
2016-07-06 12:45:00,30.27,30.28,30.18,30.19,18469.0,22.2516,22.2589,22.1854,22.1928,18469.0
2016-07-06 12:50:00,30.19,30.2,30.17,30.19,31068.0,22.1928,22.2001,22.1781,22.1928,31068.0
2016-07-06 12:55:00,30.19,30.26,30.19,30.26,18536.0,22.1928,22.2442,22.1928,22.2442,18536.0
2016-07-06 13:00:00,30.26,30.3,30.23,30.3,25093.0,22.2442,22.2736,22.2222,22.2736,25093.0
2016-07-06 13:05:00,30.3,30.32,30.27,30.31,16506.0,22.2736,22.2884,22.2516,22.281,16506.0
2016-07-06 13:10:00,30.3,30.32,30.29,30.3,8461.0,22.2736,22.2884,22.2663,22.2736,8461.0
2016-07-06 13:15:00,30.3,30.3,30.25,30.26,24057.0,22.2736,22.2736,22.2369,22.2442,24057.0
2016-07-06 13:20:00,30.26,30.27,30.25,30.25,13001.0,22.2442,22.2516,22.2369,22.2369,13001.0
2016-07-06 13:25:00,30.26,30.29,30.23,30.29,15085.0,22.2442,22.2663,22.2222,22.2663,15085.0
2016-07-06 13:30:00,30.29,30.31,30.28,30.3,18310.0,22.2663,22.281,22.2589,22.2736,18310.0
2016-07-06 13:35:00,30.3,30.32,30.29,30.32,11229.0,22.2736,22.2884,22.2663,22.2884,11229.0
2016-07-06 13:40:00,30.32,30.34,30.3,30.31,22505.0,22.2884,22.3031,22.2736,22.281,22505.0
2016-07-06 13:45:00,30.32,30.33,30.27,30.29,69401.0,22.2884,22.2957,22.2516,22.2663,69401.0
2016-07-06 13:50:00,30.29,30.34,30.29,30.31,32996.0,22.2663,22.3031,22.2663,22.281,32996.0
2016-07-06 13:55:00,30.3,30.32,30.28,30.29,34183.0,22.2736,22.2884,22.2589,22.2663,34183.0
2016-07-06 14:00:00,30.29,30.33,30.23,30.3,30698.0,22.2663,22.2957,22.2222,22.2736,30698.0
2016-07-06 14:05:00,30.3,30.33,30.28,30.29,40643.0,22.2736,22.2957,22.2589,22.2663,40643.0
2016-07-06 14:10:00,30.29,30.33,30.25,30.26,24991.0,22.2663,22.2957,22.2369,22.2442,24991.0
2016-07-06 14:15:00,30.27,30.31,30.22,30.31,28365.0,22.2516,22.281,22.2148,22.281,28365.0
2016-07-06 14:20:00,30.32,30.34,30.3,30.33,32964.0,22.2884,22.3031,22.2736,22.2957,32964.0
2016-07-06 14:25:00,30.33,30.36,30.31,30.36,19747.0,22.2957,22.3178,22.281,22.3178,19747.0
2016-07-06 14:30:00,30.36,30.38,30.35,30.38,21703.0,22.3178,22.3325,22.3104,22.3325,21703.0
2016-07-06 14:35:00,30.39,30.45,30.39,30.45,29489.0,22.3398,22.3839,22.3398,22.3839,29489.0
2016-07-06 14:40:00,30.45,30.45,30.41,30.43,17699.0,22.3839,22.3839,22.3545,22.3692,17699.0
2016-07-06 14:45:00,30.44,30.48,30.43,30.45,33961.0,22.3766,22.406,22.3692,22.3839,33961.0
2016-07-06 14:50:00,30.45,30.49,30.44,30.48,15988.0,22.3839,22.4133,22.3766,22.406,15988.0
2016-07-06 14:55:00,30.49,30.51,30.48,30.5,14581.0,22.4133,22.428,22.406,22.4207,14581.0
2016-07-06 15:00:00,30.51,30.54,30.49,30.51,28579.0,22.428,22.4501,22.4133,22.428,28579.0
2016-07-06 15:05:00,30.51,30.54,30.5,30.54,32755.0,22.428,22.4501,22.4207,22.4501,32755.0
2016-07-06 15:10:00,30.54,30.58,30.53,30.57,34756.0,22.4501,22.4795,22.4427,22.4721,34756.0
2016-07-06 15:15:00,30.57,30.57,30.52,30.52,17747.0,22.4721,22.4721,22.4354,22.4354,17747.0
2016-07-06 15:20:00,30.52,30.54,30.49,30.5,25857.0,22.4354,22.4501,22.4133,22.4207,25857.0
2016-07-06 15:25:00,30.5,30.55,30.49,30.55,44324.0,22.4207,22.4574,22.4133,22.4574,44324.0
2016-07-06 15:30:00,30.54,30.54,30.52,30.52,33199.0,22.4501,22.4501,22.4354,22.4354,33199.0
2016-07-06 15:35:00,30.52,30.59,30.52,30.59,64397.0,22.4354,22.4868,22.4354,22.4868,64397.0
2016-07-06 15:40:00,30.59,30.62,30.57,30.6,55184.0,22.4868,22.5089,22.4721,22.4942,55184.0
2016-07-06 15:45:00,30.59,30.62,30.58,30.58,109710.0,22.4868,22.5089,22.4795,22.4795,109710.0
2016-07-06 15:50:00,30.58,30.59,30.55,30.58,99502.0,22.4795,22.4868,22.4574,22.4795,99502.0
2016-07-06 15:55:00,30.58,30.64,30.57,30.62,373575.0,22.4795,22.5236,22.4721,22.5089,373575.0
2016-07-07 09:30:00,30.62,30.76,30.44,30.64,73975.0,22.5089,22.6118,22.3766,22.5236,73975.0
2016-07-07 09:35:00,30.68,30.78,30.68,30.72,26979.0,22.553,22.6265,22.553,22.5824,26979.0
2016-07-07 09:40:00,30.71,30.79,30.71,30.72,48981.0,22.575,22.6339,22.575,22.5824,48981.0
2016-07-07 09:45:00,30.73,30.76,30.7,30.75,53034.0,22.5897,22.6118,22.5677,22.6044,53034.0
2016-07-07 09:50:00,30.75,30.78,30.69,30.77,63600.0,22.6044,22.6265,22.5603,22.6191,63600.0
2016-07-07 09:55:00,30.78,30.78,30.68,30.74,57138.0,22.6265,22.6265,22.553,22.5971,57138.0
2016-07-07 10:00:00,30.75,30.76,30.69,30.74,64241.0,22.6044,22.6118,22.5603,22.5971,64241.0
2016-07-07 10:05:00,30.74,30.75,30.71,30.73,58692.0,22.5971,22.6044,22.575,22.5897,58692.0
2016-07-07 10:10:00,30.73,30.75,30.71,30.71,44530.0,22.5897,22.6044,22.575,22.575,44530.0
2016-07-07 10:15:00,30.72,30.75,30.69,30.74,74881.0,22.5824,22.6044,22.5603,22.5971,74881.0
2016-07-07 10:20:00,30.75,30.76,30.66,30.69,75884.0,22.6044,22.6118,22.5383,22.5603,75884.0
2016-07-07 10:25:00,30.68,30.71,30.64,30.7,43663.0,22.553,22.575,22.5236,22.5677,43663.0
2016-07-07 10:30:00,30.7,30.75,30.7,30.74,50946.0,22.5677,22.6044,22.5677,22.5971,50946.0
2016-07-07 10:35:00,30.75,30.75,30.69,30.72,54532.0,22.6044,22.6044,22.5603,22.5824,54532.0
2016-07-07 10:40:00,30.71,30.72,30.65,30.66,46070.0,22.575,22.5824,22.5309,22.5383,46070.0
2016-07-07 10:45:00,30.66,30.67,30.63,30.67,20687.0,22.5383,22.5456,22.5162,22.5456,20687.0
2016-07-07 10:50:00,30.67,30.67,30.57,30.57,26994.0,22.5456,22.5456,22.4721,22.4721,26994.0
2016-07-07 10:55:00,30.57,30.58,30.52,30.54,15515.0,22.4721,22.4795,22.4354,22.4501,15515.0
2016-07-07 11:00:00,30.53,30.59,30.51,30.53,43715.0,22.4427,22.4868,22.428,22.4427,43715.0
2016-07-07 11:05:00,30.52,30.57,30.51,30.56,12175.0,22.4354,22.4721,22.428,22.4648,12175.0
2016-07-07 11:10:00,30.56,30.67,30.56,30.66,17602.0,22.4648,22.5456,22.4648,22.5383,17602.0
2016-07-07 11:15:00,30.66,30.69,30.6,30.6,23643.0,22.5383,22.5603,22.4942,22.4942,23643.0
2016-07-07 11:20:00,30.61,30.66,30.58,30.58,16261.0,22.5015,22.5383,22.4795,22.4795,16261.0
2016-07-07 11:25:00,30.57,30.63,30.56,30.63,13601.0,22.4721,22.5162,22.4648,22.5162,13601.0
2016-07-07 11:30:00,30.62,30.63,30.58,30.63,65083.0,22.5089,22.5162,22.4795,22.5162,65083.0
2016-07-07 11:35:00,30.64,30.72,30.64,30.72,20795.0,22.5236,22.5824,22.5236,22.5824,20795.0
2016-07-07 11:40:00,30.72,30.75,30.7,30.72,35815.0,22.5824,22.6044,22.5677,22.5824,35815.0
2016-07-07 11:45:00,30.72,30.72,30.6,30.64,45756.0,22.5824,22.5824,22.4942,22.5236,45756.0
2016-07-07 11:50:00,30.65,30.66,30.61,30.66,19233.0,22.5309,22.5383,22.5015,22.5383,19233.0
2016-07-07 11:55:00,30.66,30.72,30.64,30.72,39459.0,22.5383,22.5824,22.5236,22.5824,39459.0
2016-07-07 12:00:00,30.72,30.73,30.67,30.71,25836.0,22.5824,22.5897,22.5456,22.575,25836.0
2016-07-07 12:05:00,30.7,30.7,30.66,30.68,17360.0,22.5677,22.5677,22.5383,22.553,17360.0
2016-07-07 12:10:00,30.68,30.73,30.68,30.73,15593.0,22.553,22.5897,22.553,22.5897,15593.0
2016-07-07 12:15:00,30.73,30.75,30.72,30.74,32178.0,22.5897,22.6044,22.5824,22.5971,32178.0
2016-07-07 12:20:00,30.74,30.76,30.68,30.69,25570.0,22.5971,22.6118,22.553,22.5603,25570.0
2016-07-07 12:25:00,30.7,30.72,30.63,30.7,19868.0,22.5677,22.5824,22.5162,22.5677,19868.0
2016-07-07 12:30:00,30.7,30.75,30.7,30.74,47819.0,22.5677,22.6044,22.5677,22.5971,47819.0
2016-07-07 12:35:00,30.73,30.74,30.71,30.74,10799.0,22.5897,22.5971,22.575,22.5971,10799.0
2016-07-07 12:40:00,30.75,30.75,30.71,30.73,17079.0,22.6044,22.6044,22.575,22.5897,17079.0
2016-07-07 12:45:00,30.72,30.73,30.66,30.67,19661.0,22.5824,22.5897,22.5383,22.5456,19661.0
2016-07-07 12:50:00,30.67,30.68,30.57,30.57,12833.0,22.5456,22.553,22.4721,22.4721,12833.0
2016-07-07 12:55:00,30.56,30.58,30.49,30.5,18627.0,22.4648,22.4795,22.4133,22.4207,18627.0
2016-07-07 13:00:00,30.5,30.5,30.44,30.5,28348.0,22.4207,22.4207,22.3766,22.4207,28348.0
2016-07-07 13:05:00,30.49,30.51,30.47,30.48,15141.0,22.4133,22.428,22.3986,22.406,15141.0
2016-07-07 13:10:00,30.48,30.51,30.48,30.5,19763.0,22.406,22.428,22.406,22.4207,19763.0
2016-07-07 13:15:00,30.5,30.54,30.49,30.53,17007.0,22.4207,22.4501,22.4133,22.4427,17007.0
2016-07-07 13:20:00,30.54,30.55,30.52,30.53,21933.0,22.4501,22.4574,22.4354,22.4427,21933.0
2016-07-07 13:25:00,30.53,30.53,30.48,30.52,54797.0,22.4427,22.4427,22.406,22.4354,54797.0
2016-07-07 13:30:00,30.52,30.59,30.51,30.58,78761.0,22.4354,22.4868,22.428,22.4795,78761.0
2016-07-07 13:35:00,30.57,30.6,30.56,30.59,18925.0,22.4721,22.4942,22.4648,22.4868,18925.0
2016-07-07 13:40:00,30.59,30.59,30.57,30.58,23290.0,22.4868,22.4868,22.4721,22.4795,23290.0
2016-07-07 13:45:00,30.58,30.58,30.51,30.56,9662.0,22.4795,22.4795,22.428,22.4648,9662.0
2016-07-07 13:50:00,30.56,30.57,30.51,30.53,28300.0,22.4648,22.4721,22.428,22.4427,28300.0
2016-07-07 13:55:00,30.52,30.59,30.52,30.57,30822.0,22.4354,22.4868,22.4354,22.4721,30822.0
2016-07-07 14:00:00,30.57,30.6,30.55,30.6,9291.0,22.4721,22.4942,22.4574,22.4942,9291.0
2016-07-07 14:05:00,30.6,30.62,30.52,30.52,24847.0,22.4942,22.5089,22.4354,22.4354,24847.0
2016-07-07 14:10:00,30.52,30.52,30.46,30.49,24600.0,22.4354,22.4354,22.3913,22.4133,24600.0
2016-07-07 14:15:00,30.5,30.53,30.48,30.51,13561.0,22.4207,22.4427,22.406,22.428,13561.0
2016-07-07 14:20:00,30.5,30.51,30.47,30.48,12867.0,22.4207,22.428,22.3986,22.406,12867.0
2016-07-07 14:25:00,30.49,30.54,30.48,30.49,13969.0,22.4133,22.4501,22.406,22.4133,13969.0
2016-07-07 14:30:00,30.51,30.52,30.48,30.49,12736.0,22.428,22.4354,22.406,22.4133,12736.0
2016-07-07 14:35:00,30.48,30.48,30.43,30.46,25274.0,22.406,22.406,22.3692,22.3913,25274.0
2016-07-07 14:40:00,30.47,30.48,30.44,30.44,18055.0,22.3986,22.406,22.3766,22.3766,18055.0
2016-07-07 14:45:00,30.44,30.48,30.44,30.48,23175.0,22.3766,22.406,22.3766,22.406,23175.0
2016-07-07 14:50:00,30.47,30.5,30.44,30.48,27840.0,22.3986,22.4207,22.3766,22.406,27840.0
2016-07-07 14:55:00,30.48,30.48,30.42,30.45,14596.0,22.406,22.406,22.3619,22.3839,14596.0
2016-07-07 15:00:00,30.45,30.5,30.43,30.5,23183.0,22.3839,22.4207,22.3692,22.4207,23183.0
2016-07-07 15:05:00,30.5,30.56,30.49,30.55,18611.0,22.4207,22.4648,22.4133,22.4574,18611.0
2016-07-07 15:10:00,30.56,30.59,30.54,30.58,30465.0,22.4648,22.4868,22.4501,22.4795,30465.0
2016-07-07 15:15:00,30.58,30.61,30.56,30.59,15653.0,22.4795,22.5015,22.4648,22.4868,15653.0
2016-07-07 15:20:00,30.59,30.6,30.54,30.55,33512.0,22.4868,22.4942,22.4501,22.4574,33512.0
2016-07-07 15:25:00,30.54,30.55,30.51,30.53,25239.0,22.4501,22.4574,22.428,22.4427,25239.0
2016-07-07 15:30:00,30.54,30.59,30.52,30.59,26653.0,22.4501,22.4868,22.4354,22.4868,26653.0
2016-07-07 15:35:00,30.59,30.61,30.58,30.6,45861.0,22.4868,22.5015,22.4795,22.4942,45861.0
2016-07-07 15:40:00,30.6,30.62,30.55,30.55,46754.0,22.4942,22.5089,22.4574,22.4574,46754.0
2016-07-07 15:45:00,30.55,30.6,30.55,30.56,69122.0,22.4574,22.4942,22.4574,22.4648,69122.0
2016-07-07 15:50:00,30.56,30.58,30.54,30.58,55830.0,22.4648,22.4795,22.4501,22.4795,55830.0
2016-07-07 15:55:00,30.58,30.6,30.56,30.6,131091.0,22.4795,22.4942,22.4648,22.4942,131091.0
2016-07-08 09:30:00,30.97,31.08,30.91,30.95,45674.0,22.7662,22.847,22.7221,22.7515,45674.0
2016-07-08 09:35:00,31.0,31.08,30.98,31.02,23211.0,22.7882,22.847,22.7735,22.8029,23211.0
2016-07-08 09:40:00,31.03,31.17,31.03,31.11,47680.0,22.8103,22.9132,22.8103,22.8691,47680.0
2016-07-08 09:45:00,31.12,31.21,31.12,31.12,75301.0,22.8764,22.9426,22.8764,22.8764,75301.0
2016-07-08 09:50:00,31.13,31.19,31.12,31.19,86110.0,22.8838,22.9279,22.8764,22.9279,86110.0
2016-07-08 09:55:00,31.19,31.19,31.03,31.04,80806.0,22.9279,22.9279,22.8103,22.8176,80806.0
2016-07-08 10:00:00,31.05,31.07,31.01,31.02,23366.0,22.825,22.8397,22.7956,22.8029,23366.0
2016-07-08 10:05:00,31.02,31.04,30.94,30.96,42041.0,22.8029,22.8176,22.7441,22.7588,42041.0
2016-07-08 10:10:00,30.96,30.97,30.83,30.88,55233.0,22.7588,22.7662,22.6633,22.7,55233.0
2016-07-08 10:15:00,30.88,30.89,30.79,30.79,31468.0,22.7,22.7074,22.6339,22.6339,31468.0
2016-07-08 10:20:00,30.78,30.91,30.69,30.89,43732.0,22.6265,22.7221,22.5603,22.7074,43732.0
2016-07-08 10:25:00,30.88,30.89,30.82,30.84,42419.0,22.7,22.7074,22.6559,22.6706,42419.0
2016-07-08 10:30:00,30.83,30.87,30.79,30.8,31001.0,22.6633,22.6927,22.6339,22.6412,31001.0
2016-07-08 10:35:00,30.8,30.87,30.8,30.84,72790.0,22.6412,22.6927,22.6412,22.6706,72790.0
2016-07-08 10:40:00,30.84,30.88,30.83,30.87,34742.0,22.6706,22.7,22.6633,22.6927,34742.0
2016-07-08 10:45:00,30.86,30.9,30.86,30.9,41099.0,22.6853,22.7147,22.6853,22.7147,41099.0
2016-07-08 10:50:00,30.9,30.93,30.86,30.92,60831.0,22.7147,22.7368,22.6853,22.7294,60831.0
2016-07-08 10:55:00,30.92,30.96,30.91,30.95,47204.0,22.7294,22.7588,22.7221,22.7515,47204.0
2016-07-08 11:00:00,30.95,30.96,30.89,30.91,37885.0,22.7515,22.7588,22.7074,22.7221,37885.0
2016-07-08 11:05:00,30.91,30.99,30.91,30.96,35729.0,22.7221,22.7809,22.7221,22.7588,35729.0
2016-07-08 11:10:00,30.97,31.01,30.97,30.98,62698.0,22.7662,22.7956,22.7662,22.7735,62698.0
2016-07-08 11:15:00,30.98,31.04,30.97,31.03,33012.0,22.7735,22.8176,22.7662,22.8103,33012.0
2016-07-08 11:20:00,31.02,31.03,30.97,30.97,44663.0,22.8029,22.8103,22.7662,22.7662,44663.0
2016-07-08 11:25:00,30.98,31.01,30.94,30.99,55883.0,22.7735,22.7956,22.7441,22.7809,55883.0
2016-07-08 11:30:00,30.99,30.99,30.92,30.93,18120.0,22.7809,22.7809,22.7294,22.7368,18120.0
2016-07-08 11:35:00,30.94,31.04,30.93,31.04,23849.0,22.7441,22.8176,22.7368,22.8176,23849.0
2016-07-08 11:40:00,31.05,31.05,31.01,31.01,33600.0,22.825,22.825,22.7956,22.7956,33600.0
2016-07-08 11:45:00,31.01,31.02,30.98,31.01,13867.0,22.7956,22.8029,22.7735,22.7956,13867.0
2016-07-08 11:50:00,31.02,31.03,30.97,31.01,12621.0,22.8029,22.8103,22.7662,22.7956,12621.0
2016-07-08 11:55:00,31.01,31.04,30.95,30.95,69897.0,22.7956,22.8176,22.7515,22.7515,69897.0
2016-07-08 12:00:00,30.96,30.98,30.9,30.91,58426.0,22.7588,22.7735,22.7147,22.7221,58426.0
2016-07-08 12:05:00,30.91,30.93,30.87,30.92,42243.0,22.7221,22.7368,22.6927,22.7294,42243.0
2016-07-08 12:10:00,30.92,30.95,30.89,30.92,52789.0,22.7294,22.7515,22.7074,22.7294,52789.0
2016-07-08 12:15:00,30.91,30.92,30.86,30.86,31936.0,22.7221,22.7294,22.6853,22.6853,31936.0
2016-07-08 12:20:00,30.87,30.88,30.83,30.88,19990.0,22.6927,22.7,22.6633,22.7,19990.0
2016-07-08 12:25:00,30.87,30.88,30.85,30.86,20519.0,22.6927,22.7,22.678,22.6853,20519.0
2016-07-08 12:30:00,30.86,30.87,30.83,30.85,22680.0,22.6853,22.6927,22.6633,22.678,22680.0
2016-07-08 12:35:00,30.85,30.91,30.85,30.9,18131.0,22.678,22.7221,22.678,22.7147,18131.0
2016-07-08 12:40:00,30.9,30.95,30.9,30.92,9740.0,22.7147,22.7515,22.7147,22.7294,9740.0
2016-07-08 12:45:00,30.93,30.93,30.91,30.92,6064.0,22.7368,22.7368,22.7221,22.7294,6064.0
2016-07-08 12:50:00,30.93,30.98,30.92,30.96,18851.0,22.7368,22.7735,22.7294,22.7588,18851.0
2016-07-08 12:55:00,30.96,30.98,30.93,30.94,18704.0,22.7588,22.7735,22.7368,22.7441,18704.0
2016-07-08 13:00:00,30.94,31.03,30.93,30.96,61529.0,22.7441,22.8103,22.7368,22.7588,61529.0
2016-07-08 13:05:00,30.96,31.03,30.96,31.03,13386.0,22.7588,22.8103,22.7588,22.8103,13386.0
2016-07-08 13:10:00,31.03,31.03,30.94,30.95,26167.0,22.8103,22.8103,22.7441,22.7515,26167.0
2016-07-08 13:15:00,30.95,30.96,30.93,30.95,8121.0,22.7515,22.7588,22.7368,22.7515,8121.0
2016-07-08 13:20:00,30.95,30.96,30.92,30.93,20525.0,22.7515,22.7588,22.7294,22.7368,20525.0
2016-07-08 13:25:00,30.93,30.98,30.92,30.96,9145.0,22.7368,22.7735,22.7294,22.7588,9145.0
2016-07-08 13:30:00,30.96,30.99,30.95,30.97,17929.0,22.7588,22.7809,22.7515,22.7662,17929.0
2016-07-08 13:35:00,30.97,30.99,30.94,30.98,19809.0,22.7662,22.7809,22.7441,22.7735,19809.0
2016-07-08 13:40:00,30.98,31.04,30.98,31.03,37450.0,22.7735,22.8176,22.7735,22.8103,37450.0
2016-07-08 13:45:00,31.02,31.04,31.01,31.02,8484.0,22.8029,22.8176,22.7956,22.8029,8484.0
2016-07-08 13:50:00,31.02,31.02,31.0,31.02,9728.0,22.8029,22.8029,22.7882,22.8029,9728.0
2016-07-08 13:55:00,31.01,31.04,30.99,31.04,13512.0,22.7956,22.8176,22.7809,22.8176,13512.0
2016-07-08 14:00:00,31.04,31.05,31.0,31.0,11181.0,22.8176,22.825,22.7882,22.7882,11181.0
2016-07-08 14:05:00,31.01,31.05,31.0,31.03,23466.0,22.7956,22.825,22.7882,22.8103,23466.0
2016-07-08 14:10:00,31.03,31.03,31.01,31.03,17603.0,22.8103,22.8103,22.7956,22.8103,17603.0
2016-07-08 14:15:00,31.04,31.05,31.02,31.03,11857.0,22.8176,22.825,22.8029,22.8103,11857.0
2016-07-08 14:20:00,31.03,31.05,31.02,31.03,11664.0,22.8103,22.825,22.8029,22.8103,11664.0
2016-07-08 14:25:00,31.02,31.04,31.02,31.04,6989.0,22.8029,22.8176,22.8029,22.8176,6989.0
2016-07-08 14:30:00,31.03,31.07,31.02,31.06,36525.0,22.8103,22.8397,22.8029,22.8323,36525.0
2016-07-08 14:35:00,31.06,31.08,31.04,31.04,16870.0,22.8323,22.847,22.8176,22.8176,16870.0
2016-07-08 14:40:00,31.05,31.07,31.03,31.04,14702.0,22.825,22.8397,22.8103,22.8176,14702.0
2016-07-08 14:45:00,31.05,31.07,31.03,31.05,20217.0,22.825,22.8397,22.8103,22.825,20217.0
2016-07-08 14:50:00,31.04,31.07,31.04,31.06,37768.0,22.8176,22.8397,22.8176,22.8323,37768.0
2016-07-08 14:55:00,31.07,31.07,31.02,31.02,14057.0,22.8397,22.8397,22.8029,22.8029,14057.0
2016-07-08 15:00:00,31.03,31.05,31.0,31.01,23428.0,22.8103,22.825,22.7882,22.7956,23428.0
2016-07-08 15:05:00,31.0,31.02,30.98,31.02,26270.0,22.7882,22.8029,22.7735,22.8029,26270.0
2016-07-08 15:10:00,31.02,31.04,30.99,31.02,61072.0,22.8029,22.8176,22.7809,22.8029,61072.0
2016-07-08 15:15:00,31.02,31.03,30.99,31.0,45445.0,22.8029,22.8103,22.7809,22.7882,45445.0
2016-07-08 15:20:00,31.0,31.01,30.99,31.01,7931.0,22.7882,22.7956,22.7809,22.7956,7931.0
2016-07-08 15:25:00,31.0,31.02,30.97,30.98,136796.0,22.7882,22.8029,22.7662,22.7735,136796.0
2016-07-08 15:30:00,30.97,30.99,30.96,30.99,42669.0,22.7662,22.7809,22.7588,22.7809,42669.0
2016-07-08 15:35:00,30.98,31.02,30.96,30.99,50654.0,22.7735,22.8029,22.7588,22.7809,50654.0
2016-07-08 15:40:00,30.99,31.0,30.94,30.95,66904.0,22.7809,22.7882,22.7441,22.7515,66904.0
2016-07-08 15:45:00,30.95,30.97,30.93,30.96,44275.0,22.7515,22.7662,22.7368,22.7588,44275.0
2016-07-08 15:50:00,30.96,31.0,30.95,30.99,52438.0,22.7588,22.7882,22.7515,22.7809,52438.0
2016-07-08 15:55:00,30.99,31.01,30.95,30.95,205055.0,22.7809,22.7956,22.7515,22.7515,205055.0
2016-07-11 09:30:00,30.97,31.2,30.97,31.12,67762.0,22.7662,22.9352,22.7662,22.8764,67762.0
2016-07-11 09:35:00,31.15,31.37,31.13,31.36,42593.0,22.8985,23.0602,22.8838,23.0529,42593.0
2016-07-11 09:40:00,31.35,31.52,31.29,31.51,63273.0,23.0455,23.1705,23.0014,23.1631,63273.0
2016-07-11 09:45:00,31.52,31.53,31.41,31.42,52326.0,23.1705,23.1778,23.0896,23.097,52326.0
2016-07-11 09:50:00,31.42,31.51,31.42,31.44,37479.0,23.097,23.1631,23.097,23.1117,37479.0
2016-07-11 09:55:00,31.43,31.48,31.4,31.43,32842.0,23.1043,23.1411,23.0823,23.1043,32842.0
2016-07-11 10:00:00,31.44,31.46,31.39,31.44,56682.0,23.1117,23.1264,23.0749,23.1117,56682.0
2016-07-11 10:05:00,31.44,31.53,31.44,31.51,30624.0,23.1117,23.1778,23.1117,23.1631,30624.0
2016-07-11 10:10:00,31.52,31.53,31.39,31.44,33974.0,23.1705,23.1778,23.0749,23.1117,33974.0
2016-07-11 10:15:00,31.45,31.49,31.43,31.46,28969.0,23.119,23.1484,23.1043,23.1264,28969.0
2016-07-11 10:20:00,31.46,31.51,31.41,31.42,33117.0,23.1264,23.1631,23.0896,23.097,33117.0
2016-07-11 10:25:00,31.42,31.44,31.38,31.43,25642.0,23.097,23.1117,23.0676,23.1043,25642.0
2016-07-11 10:30:00,31.42,31.43,31.37,31.4,22199.0,23.097,23.1043,23.0602,23.0823,22199.0
2016-07-11 10:35:00,31.4,31.42,31.39,31.4,16250.0,23.0823,23.097,23.0749,23.0823,16250.0
2016-07-11 10:40:00,31.4,31.4,31.33,31.36,29893.0,23.0823,23.0823,23.0308,23.0529,29893.0
2016-07-11 10:45:00,31.36,31.37,31.29,31.32,18094.0,23.0529,23.0602,23.0014,23.0235,18094.0
2016-07-11 10:50:00,31.33,31.39,31.33,31.34,19826.0,23.0308,23.0749,23.0308,23.0382,19826.0
2016-07-11 10:55:00,31.33,31.38,31.32,31.38,19301.0,23.0308,23.0676,23.0235,23.0676,19301.0
2016-07-11 11:00:00,31.39,31.44,31.36,31.41,34434.0,23.0749,23.1117,23.0529,23.0896,34434.0
2016-07-11 11:05:00,31.42,31.44,31.39,31.4,24506.0,23.097,23.1117,23.0749,23.0823,24506.0
2016-07-11 11:10:00,31.41,31.44,31.4,31.44,16208.0,23.0896,23.1117,23.0823,23.1117,16208.0
2016-07-11 11:15:00,31.44,31.45,31.39,31.43,28388.0,23.1117,23.119,23.0749,23.1043,28388.0
2016-07-11 11:20:00,31.43,31.44,31.38,31.4,25454.0,23.1043,23.1117,23.0676,23.0823,25454.0
2016-07-11 11:25:00,31.4,31.41,31.32,31.34,24714.0,23.0823,23.0896,23.0235,23.0382,24714.0
2016-07-11 11:30:00,31.34,31.39,31.33,31.39,21001.0,23.0382,23.0749,23.0308,23.0749,21001.0
2016-07-11 11:35:00,31.38,31.38,31.35,31.37,20763.0,23.0676,23.0676,23.0455,23.0602,20763.0
2016-07-11 11:40:00,31.36,31.41,31.35,31.39,18173.0,23.0529,23.0896,23.0455,23.0749,18173.0
2016-07-11 11:45:00,31.39,31.39,31.34,31.37,23468.0,23.0749,23.0749,23.0382,23.0602,23468.0
2016-07-11 11:50:00,31.36,31.36,31.34,31.35,15619.0,23.0529,23.0529,23.0382,23.0455,15619.0
2016-07-11 11:55:00,31.34,31.34,31.31,31.31,11606.0,23.0382,23.0382,23.0161,23.0161,11606.0
2016-07-11 12:00:00,31.31,31.35,31.28,31.33,18931.0,23.0161,23.0455,22.9941,23.0308,18931.0
2016-07-11 12:05:00,31.32,31.32,31.28,31.3,11929.0,23.0235,23.0235,22.9941,23.0088,11929.0
2016-07-11 12:10:00,31.3,31.31,31.29,31.3,9593.0,23.0088,23.0161,23.0014,23.0088,9593.0
2016-07-11 12:15:00,31.3,31.34,31.29,31.33,15611.0,23.0088,23.0382,23.0014,23.0308,15611.0
2016-07-11 12:20:00,31.33,31.37,31.31,31.36,15914.0,23.0308,23.0602,23.0161,23.0529,15914.0
2016-07-11 12:25:00,31.37,31.38,31.31,31.33,56512.0,23.0602,23.0676,23.0161,23.0308,56512.0
2016-07-11 12:30:00,31.34,31.36,31.33,31.35,11424.0,23.0382,23.0529,23.0308,23.0455,11424.0
2016-07-11 12:35:00,31.34,31.41,31.33,31.41,12951.0,23.0382,23.0896,23.0308,23.0896,12951.0
2016-07-11 12:40:00,31.42,31.42,31.39,31.4,22487.0,23.097,23.097,23.0749,23.0823,22487.0
2016-07-11 12:45:00,31.4,31.4,31.36,31.37,8801.0,23.0823,23.0823,23.0529,23.0602,8801.0
2016-07-11 12:50:00,31.36,31.37,31.35,31.36,14150.0,23.0529,23.0602,23.0455,23.0529,14150.0
2016-07-11 12:55:00,31.34,31.35,31.31,31.35,15434.0,23.0382,23.0455,23.0161,23.0455,15434.0
2016-07-11 13:00:00,31.35,31.36,31.32,31.32,12945.0,23.0455,23.0529,23.0235,23.0235,12945.0
2016-07-11 13:05:00,31.33,31.35,31.32,31.35,8608.0,23.0308,23.0455,23.0235,23.0455,8608.0
2016-07-11 13:10:00,31.35,31.36,31.33,31.34,11691.0,23.0455,23.0529,23.0308,23.0382,11691.0
2016-07-11 13:15:00,31.33,31.34,31.3,31.3,16957.0,23.0308,23.0382,23.0088,23.0088,16957.0
2016-07-11 13:20:00,31.3,31.32,31.27,31.27,27266.0,23.0088,23.0235,22.9867,22.9867,27266.0
2016-07-11 13:25:00,31.28,31.32,31.28,31.3,15811.0,22.9941,23.0235,22.9941,23.0088,15811.0
2016-07-11 13:30:00,31.29,31.29,31.22,31.23,51712.0,23.0014,23.0014,22.9499,22.9573,51712.0
2016-07-11 13:35:00,31.24,31.25,31.21,31.24,45013.0,22.9646,22.972,22.9426,22.9646,45013.0
2016-07-11 13:40:00,31.24,31.24,31.19,31.23,17407.0,22.9646,22.9646,22.9279,22.9573,17407.0
2016-07-11 13:45:00,31.23,31.25,31.22,31.24,11039.0,22.9573,22.972,22.9499,22.9646,11039.0
2016-07-11 13:50:00,31.24,31.27,31.23,31.25,25839.0,22.9646,22.9867,22.9573,22.972,25839.0
2016-07-11 13:55:00,31.25,31.25,31.22,31.22,10765.0,22.972,22.972,22.9499,22.9499,10765.0
2016-07-11 14:00:00,31.23,31.25,31.22,31.24,15497.0,22.9573,22.972,22.9499,22.9646,15497.0
2016-07-11 14:05:00,31.24,31.26,31.23,31.25,33790.0,22.9646,22.9793,22.9573,22.972,33790.0
2016-07-11 14:10:00,31.24,31.26,31.23,31.25,13963.0,22.9646,22.9793,22.9573,22.972,13963.0
2016-07-11 14:15:00,31.26,31.26,31.24,31.25,6570.0,22.9793,22.9793,22.9646,22.972,6570.0
2016-07-11 14:20:00,31.24,31.25,31.22,31.22,21700.0,22.9646,22.972,22.9499,22.9499,21700.0
2016-07-11 14:25:00,31.23,31.26,31.22,31.25,11789.0,22.9573,22.9793,22.9499,22.972,11789.0
2016-07-11 14:30:00,31.24,31.28,31.23,31.28,12888.0,22.9646,22.9941,22.9573,22.9941,12888.0
2016-07-11 14:35:00,31.28,31.28,31.26,31.28,13074.0,22.9941,22.9941,22.9793,22.9941,13074.0
2016-07-11 14:40:00,31.27,31.29,31.25,31.25,27154.0,22.9867,23.0014,22.972,22.972,27154.0
2016-07-11 14:45:00,31.25,31.25,31.23,31.23,11698.0,22.972,22.972,22.9573,22.9573,11698.0
2016-07-11 14:50:00,31.24,31.26,31.23,31.26,14331.0,22.9646,22.9793,22.9573,22.9793,14331.0
2016-07-11 14:55:00,31.26,31.29,31.25,31.25,19586.0,22.9793,23.0014,22.972,22.972,19586.0
2016-07-11 15:00:00,31.26,31.27,31.25,31.27,17952.0,22.9793,22.9867,22.972,22.9867,17952.0
2016-07-11 15:05:00,31.27,31.29,31.23,31.29,26591.0,22.9867,23.0014,22.9573,23.0014,26591.0
2016-07-11 15:10:00,31.29,31.3,31.27,31.29,17641.0,23.0014,23.0088,22.9867,23.0014,17641.0
2016-07-11 15:15:00,31.28,31.28,31.27,31.28,11369.0,22.9941,22.9941,22.9867,22.9941,11369.0
2016-07-11 15:20:00,31.27,31.31,31.27,31.28,22207.0,22.9867,23.0161,22.9867,22.9941,22207.0
2016-07-11 15:25:00,31.29,31.29,31.24,31.25,51918.0,23.0014,23.0014,22.9646,22.972,51918.0
2016-07-11 15:30:00,31.25,31.25,31.2,31.2,50646.0,22.972,22.972,22.9352,22.9352,50646.0
2016-07-11 15:35:00,31.2,31.25,31.2,31.25,71267.0,22.9352,22.972,22.9352,22.972,71267.0
2016-07-11 15:40:00,31.25,31.25,31.23,31.23,46409.0,22.972,22.972,22.9573,22.9573,46409.0
2016-07-11 15:45:00,31.24,31.24,31.2,31.2,49233.0,22.9646,22.9646,22.9352,22.9352,49233.0
2016-07-11 15:50:00,31.21,31.23,31.19,31.21,73493.0,22.9426,22.9573,22.9279,22.9426,73493.0
2016-07-11 15:55:00,31.21,31.25,31.21,31.24,187479.0,22.9426,22.972,22.9426,22.9646,187479.0
2016-07-12 09:30:00,31.52,31.65,31.49,31.63,102640.0,23.1705,23.266,23.1484,23.2513,102640.0
2016-07-12 09:35:00,31.64,31.73,31.62,31.72,82623.0,23.2587,23.3248,23.244,23.3175,82623.0
2016-07-12 09:40:00,31.71,31.89,31.71,31.87,63979.0,23.3101,23.4425,23.3101,23.4278,63979.0
2016-07-12 09:45:00,31.88,31.97,31.85,31.94,55809.0,23.4351,23.5013,23.4131,23.4792,55809.0
2016-07-12 09:50:00,31.94,31.99,31.9,31.95,32681.0,23.4792,23.516,23.4498,23.4866,32681.0
2016-07-12 09:55:00,31.95,31.96,31.75,31.77,35894.0,23.4866,23.4939,23.3396,23.3543,35894.0
2016-07-12 10:00:00,31.77,31.84,31.75,31.8,176417.0,23.3543,23.4057,23.3396,23.3763,176417.0
2016-07-12 10:05:00,31.79,31.84,31.78,31.82,136426.0,23.369,23.4057,23.3616,23.391,136426.0
2016-07-12 10:10:00,31.82,31.86,31.76,31.79,76331.0,23.391,23.4204,23.3469,23.369,76331.0
2016-07-12 10:15:00,31.79,31.93,31.78,31.9,62181.0,23.369,23.4719,23.3616,23.4498,62181.0
2016-07-12 10:20:00,31.91,31.99,31.76,31.76,109578.0,23.4572,23.516,23.3469,23.3469,109578.0
2016-07-12 10:25:00,31.76,31.85,31.75,31.81,51982.0,23.3469,23.4131,23.3396,23.3837,51982.0
2016-07-12 10:30:00,31.82,31.89,31.82,31.89,36280.0,23.391,23.4425,23.391,23.4425,36280.0
2016-07-12 10:35:00,31.89,31.96,31.87,31.94,31076.0,23.4425,23.4939,23.4278,23.4792,31076.0
2016-07-12 10:40:00,31.95,31.99,31.95,31.99,20402.0,23.4866,23.516,23.4866,23.516,20402.0
2016-07-12 10:45:00,31.98,31.99,31.95,31.98,26623.0,23.5086,23.516,23.4866,23.5086,26623.0
2016-07-12 10:50:00,31.98,31.99,31.92,31.96,46889.0,23.5086,23.516,23.4645,23.4939,46889.0
2016-07-12 10:55:00,31.97,32.0,31.96,31.97,27588.0,23.5013,23.5233,23.4939,23.5013,27588.0
2016-07-12 11:00:00,31.96,32.0,31.94,31.97,58242.0,23.4939,23.5233,23.4792,23.5013,58242.0
2016-07-12 11:05:00,31.97,31.97,31.89,31.92,51696.0,23.5013,23.5013,23.4425,23.4645,51696.0
2016-07-12 11:10:00,31.91,31.94,31.9,31.94,44294.0,23.4572,23.4792,23.4498,23.4792,44294.0
2016-07-12 11:15:00,31.94,31.94,31.85,31.86,180116.0,23.4792,23.4792,23.4131,23.4204,180116.0
2016-07-12 11:20:00,31.86,31.88,31.82,31.86,37797.0,23.4204,23.4351,23.391,23.4204,37797.0
2016-07-12 11:25:00,31.87,31.91,31.84,31.85,22161.0,23.4278,23.4572,23.4057,23.4131,22161.0
2016-07-12 11:30:00,31.85,31.88,31.78,31.78,55807.0,23.4131,23.4351,23.3616,23.3616,55807.0
2016-07-12 11:35:00,31.79,31.85,31.78,31.85,59135.0,23.369,23.4131,23.3616,23.4131,59135.0
2016-07-12 11:40:00,31.86,31.89,31.84,31.87,18499.0,23.4204,23.4425,23.4057,23.4278,18499.0
2016-07-12 11:45:00,31.86,31.87,31.81,31.83,16392.0,23.4204,23.4278,23.3837,23.3984,16392.0
2016-07-12 11:50:00,31.83,31.83,31.79,31.81,15239.0,23.3984,23.3984,23.369,23.3837,15239.0
2016-07-12 11:55:00,31.81,31.83,31.78,31.8,11833.0,23.3837,23.3984,23.3616,23.3763,11833.0
2016-07-12 12:00:00,31.81,31.83,31.77,31.77,32853.0,23.3837,23.3984,23.3543,23.3543,32853.0
2016-07-12 12:05:00,31.77,31.82,31.76,31.78,24082.0,23.3543,23.391,23.3469,23.3616,24082.0
2016-07-12 12:10:00,31.79,31.79,31.75,31.75,16854.0,23.369,23.369,23.3396,23.3396,16854.0
2016-07-12 12:15:00,31.75,31.78,31.74,31.78,17609.0,23.3396,23.3616,23.3322,23.3616,17609.0
2016-07-12 12:20:00,31.78,31.78,31.68,31.69,33839.0,23.3616,23.3616,23.2881,23.2954,33839.0
2016-07-12 12:25:00,31.69,31.73,31.67,31.73,28956.0,23.2954,23.3248,23.2807,23.3248,28956.0
2016-07-12 12:30:00,31.74,31.77,31.74,31.76,19206.0,23.3322,23.3543,23.3322,23.3469,19206.0
2016-07-12 12:35:00,31.76,31.77,31.74,31.75,15050.0,23.3469,23.3543,23.3322,23.3396,15050.0
2016-07-12 12:40:00,31.76,31.77,31.72,31.72,13677.0,23.3469,23.3543,23.3175,23.3175,13677.0
2016-07-12 12:45:00,31.73,31.73,31.64,31.66,32926.0,23.3248,23.3248,23.2587,23.2734,32926.0
2016-07-12 12:50:00,31.66,31.71,31.65,31.67,18836.0,23.2734,23.3101,23.266,23.2807,18836.0
2016-07-12 12:55:00,31.67,31.69,31.65,31.66,22559.0,23.2807,23.2954,23.266,23.2734,22559.0
2016-07-12 13:00:00,31.67,31.69,31.66,31.67,15670.0,23.2807,23.2954,23.2734,23.2807,15670.0
2016-07-12 13:05:00,31.66,31.68,31.65,31.67,36086.0,23.2734,23.2881,23.266,23.2807,36086.0
2016-07-12 13:10:00,31.66,31.69,31.65,31.69,20863.0,23.2734,23.2954,23.266,23.2954,20863.0
2016-07-12 13:15:00,31.69,31.69,31.64,31.65,56720.0,23.2954,23.2954,23.2587,23.266,56720.0
2016-07-12 13:20:00,31.65,31.66,31.61,31.63,32409.0,23.266,23.2734,23.2366,23.2513,32409.0
2016-07-12 13:25:00,31.63,31.63,31.57,31.59,60656.0,23.2513,23.2513,23.2072,23.2219,60656.0
2016-07-12 13:30:00,31.59,31.7,31.59,31.65,69924.0,23.2219,23.3028,23.2219,23.266,69924.0
2016-07-12 13:35:00,31.65,31.65,31.58,31.58,40770.0,23.266,23.266,23.2146,23.2146,40770.0
2016-07-12 13:40:00,31.59,31.61,31.58,31.58,27840.0,23.2219,23.2366,23.2146,23.2146,27840.0
2016-07-12 13:45:00,31.57,31.58,31.55,31.56,27289.0,23.2072,23.2146,23.1925,23.1999,27289.0
2016-07-12 13:50:00,31.56,31.57,31.53,31.54,34208.0,23.1999,23.2072,23.1778,23.1852,34208.0
2016-07-12 13:55:00,31.54,31.56,31.5,31.53,29980.0,23.1852,23.1999,23.1558,23.1778,29980.0
2016-07-12 14:00:00,31.53,31.63,31.53,31.63,30821.0,23.1778,23.2513,23.1778,23.2513,30821.0
2016-07-12 14:05:00,31.62,31.64,31.61,31.62,32776.0,23.244,23.2587,23.2366,23.244,32776.0
2016-07-12 14:10:00,31.63,31.67,31.6,31.6,45977.0,23.2513,23.2807,23.2293,23.2293,45977.0
2016-07-12 14:15:00,31.6,31.63,31.58,31.58,40805.0,23.2293,23.2513,23.2146,23.2146,40805.0
2016-07-12 14:20:00,31.59,31.62,31.56,31.62,45601.0,23.2219,23.244,23.1999,23.244,45601.0
2016-07-12 14:25:00,31.62,31.67,31.62,31.66,27490.0,23.244,23.2807,23.244,23.2734,27490.0
2016-07-12 14:30:00,31.66,31.67,31.62,31.62,27263.0,23.2734,23.2807,23.244,23.244,27263.0
2016-07-12 14:35:00,31.62,31.65,31.6,31.63,33820.0,23.244,23.266,23.2293,23.2513,33820.0
2016-07-12 14:40:00,31.63,31.66,31.63,31.65,26430.0,23.2513,23.2734,23.2513,23.266,26430.0
2016-07-12 14:45:00,31.65,31.66,31.61,31.66,35765.0,23.266,23.2734,23.2366,23.2734,35765.0
2016-07-12 14:50:00,31.66,31.67,31.61,31.64,37618.0,23.2734,23.2807,23.2366,23.2587,37618.0
2016-07-12 14:55:00,31.65,31.65,31.58,31.58,32747.0,23.266,23.266,23.2146,23.2146,32747.0
2016-07-12 15:00:00,31.58,31.61,31.58,31.6,22384.0,23.2146,23.2366,23.2146,23.2293,22384.0
2016-07-12 15:05:00,31.59,31.6,31.54,31.54,30955.0,23.2219,23.2293,23.1852,23.1852,30955.0
2016-07-12 15:10:00,31.54,31.56,31.53,31.53,27533.0,23.1852,23.1999,23.1778,23.1778,27533.0
2016-07-12 15:15:00,31.53,31.55,31.52,31.54,30857.0,23.1778,23.1925,23.1705,23.1852,30857.0
2016-07-12 15:20:00,31.54,31.58,31.54,31.57,28141.0,23.1852,23.2146,23.1852,23.2072,28141.0
2016-07-12 15:25:00,31.57,31.62,31.56,31.59,50208.0,23.2072,23.244,23.1999,23.2219,50208.0
2016-07-12 15:30:00,31.59,31.59,31.56,31.58,41050.0,23.2219,23.2219,23.1999,23.2146,41050.0
2016-07-12 15:35:00,31.58,31.61,31.57,31.59,39175.0,23.2146,23.2366,23.2072,23.2219,39175.0
2016-07-12 15:40:00,31.58,31.59,31.52,31.52,57720.0,23.2146,23.2219,23.1705,23.1705,57720.0
2016-07-12 15:45:00,31.52,31.54,31.51,31.53,69140.0,23.1705,23.1852,23.1631,23.1778,69140.0
2016-07-12 15:50:00,31.54,31.55,31.52,31.54,74713.0,23.1852,23.1925,23.1705,23.1852,74713.0
2016-07-12 15:55:00,31.54,31.56,31.53,31.53,171936.0,23.1852,23.1999,23.1778,23.1778,171936.0
2016-07-13 09:30:00,31.54,31.77,31.5,31.64,64503.0,23.1852,23.3543,23.1558,23.2587,64503.0
2016-07-13 09:35:00,31.66,31.71,31.6,31.64,41456.0,23.2734,23.3101,23.2293,23.2587,41456.0
2016-07-13 09:40:00,31.63,31.69,31.44,31.45,39434.0,23.2513,23.2954,23.1117,23.119,39434.0
2016-07-13 09:45:00,31.45,31.51,31.37,31.4,104909.0,23.119,23.1631,23.0602,23.0823,104909.0
2016-07-13 09:50:00,31.4,31.46,31.35,31.38,35120.0,23.0823,23.1264,23.0455,23.0676,35120.0
2016-07-13 09:55:00,31.39,31.45,31.35,31.38,24316.0,23.0749,23.119,23.0455,23.0676,24316.0
2016-07-13 10:00:00,31.4,31.47,31.37,31.45,14864.0,23.0823,23.1337,23.0602,23.119,14864.0
2016-07-13 10:05:00,31.43,31.51,31.43,31.51,19295.0,23.1043,23.1631,23.1043,23.1631,19295.0
2016-07-13 10:10:00,31.52,31.59,31.52,31.57,19380.0,23.1705,23.2219,23.1705,23.2072,19380.0
2016-07-13 10:15:00,31.58,31.61,31.49,31.49,33100.0,23.2146,23.2366,23.1484,23.1484,33100.0
2016-07-13 10:20:00,31.49,31.54,31.47,31.5,48238.0,23.1484,23.1852,23.1337,23.1558,48238.0
2016-07-13 10:25:00,31.5,31.53,31.48,31.52,15393.0,23.1558,23.1778,23.1411,23.1705,15393.0
2016-07-13 10:30:00,31.52,31.57,31.47,31.48,39375.0,23.1705,23.2072,23.1337,23.1411,39375.0
2016-07-13 10:35:00,31.49,31.54,31.47,31.52,68808.0,23.1484,23.1852,23.1337,23.1705,68808.0
2016-07-13 10:40:00,31.52,31.56,31.52,31.55,15366.0,23.1705,23.1999,23.1705,23.1925,15366.0
2016-07-13 10:45:00,31.55,31.56,31.49,31.53,125727.0,23.1925,23.1999,23.1484,23.1778,125727.0
2016-07-13 10:50:00,31.53,31.58,31.53,31.58,12658.0,23.1778,23.2146,23.1778,23.2146,12658.0
2016-07-13 10:55:00,31.58,31.65,31.57,31.62,16709.0,23.2146,23.266,23.2072,23.244,16709.0
2016-07-13 11:00:00,31.61,31.66,31.59,31.64,22914.0,23.2366,23.2734,23.2219,23.2587,22914.0
2016-07-13 11:05:00,31.64,31.64,31.51,31.55,13125.0,23.2587,23.2587,23.1631,23.1925,13125.0
2016-07-13 11:10:00,31.54,31.56,31.52,31.53,15766.0,23.1852,23.1999,23.1705,23.1778,15766.0
2016-07-13 11:15:00,31.52,31.53,31.4,31.4,18727.0,23.1705,23.1778,23.0823,23.0823,18727.0
2016-07-13 11:20:00,31.41,31.42,31.38,31.38,7023.0,23.0896,23.097,23.0676,23.0676,7023.0
2016-07-13 11:25:00,31.38,31.4,31.32,31.33,22066.0,23.0676,23.0823,23.0235,23.0308,22066.0
2016-07-13 11:30:00,31.33,31.33,31.25,31.26,39997.0,23.0308,23.0308,22.972,22.9793,39997.0
2016-07-13 11:35:00,31.26,31.26,31.17,31.2,62364.0,22.9793,22.9793,22.9132,22.9352,62364.0
2016-07-13 11:40:00,31.21,31.25,31.11,31.12,154165.0,22.9426,22.972,22.8691,22.8764,154165.0
2016-07-13 11:45:00,31.12,31.13,31.06,31.06,82657.0,22.8764,22.8838,22.8323,22.8323,82657.0
2016-07-13 11:50:00,31.06,31.06,30.98,31.04,134102.0,22.8323,22.8323,22.7735,22.8176,134102.0
2016-07-13 11:55:00,31.05,31.13,31.03,31.12,38049.0,22.825,22.8838,22.8103,22.8764,38049.0
2016-07-13 12:00:00,31.12,31.15,31.1,31.13,128765.0,22.8764,22.8985,22.8617,22.8838,128765.0
2016-07-13 12:05:00,31.12,31.15,31.07,31.12,61232.0,22.8764,22.8985,22.8397,22.8764,61232.0
2016-07-13 12:10:00,31.12,31.14,31.1,31.13,37637.0,22.8764,22.8911,22.8617,22.8838,37637.0
2016-07-13 12:15:00,31.13,31.16,31.1,31.1,52798.0,22.8838,22.9058,22.8617,22.8617,52798.0
2016-07-13 12:20:00,31.1,31.14,31.08,31.12,30966.0,22.8617,22.8911,22.847,22.8764,30966.0
2016-07-13 12:25:00,31.12,31.15,31.12,31.14,17485.0,22.8764,22.8985,22.8764,22.8911,17485.0
2016-07-13 12:30:00,31.14,31.15,31.1,31.11,51406.0,22.8911,22.8985,22.8617,22.8691,51406.0
2016-07-13 12:35:00,31.11,31.12,31.04,31.06,54165.0,22.8691,22.8764,22.8176,22.8323,54165.0
2016-07-13 12:40:00,31.07,31.12,31.05,31.12,26378.0,22.8397,22.8764,22.825,22.8764,26378.0
2016-07-13 12:45:00,31.12,31.13,31.03,31.05,56701.0,22.8764,22.8838,22.8103,22.825,56701.0
2016-07-13 12:50:00,31.05,31.06,31.03,31.04,9460.0,22.825,22.8323,22.8103,22.8176,9460.0
2016-07-13 12:55:00,31.03,31.07,31.03,31.06,12489.0,22.8103,22.8397,22.8103,22.8323,12489.0
2016-07-13 13:00:00,31.06,31.11,31.05,31.11,15979.0,22.8323,22.8691,22.825,22.8691,15979.0
2016-07-13 13:05:00,31.11,31.12,31.08,31.11,63810.0,22.8691,22.8764,22.847,22.8691,63810.0
2016-07-13 13:10:00,31.11,31.11,31.08,31.09,12711.0,22.8691,22.8691,22.847,22.8544,12711.0
2016-07-13 13:15:00,31.09,31.1,31.07,31.08,18259.0,22.8544,22.8617,22.8397,22.847,18259.0
2016-07-13 13:20:00,31.08,31.09,31.06,31.07,21486.0,22.847,22.8544,22.8323,22.8397,21486.0
2016-07-13 13:25:00,31.06,31.07,31.03,31.04,14448.0,22.8323,22.8397,22.8103,22.8176,14448.0
2016-07-13 13:30:00,31.03,31.03,31.0,31.02,25676.0,22.8103,22.8103,22.7882,22.8029,25676.0
2016-07-13 13:35:00,31.02,31.03,31.0,31.01,19994.0,22.8029,22.8103,22.7882,22.7956,19994.0
2016-07-13 13:40:00,31.02,31.05,31.01,31.03,24804.0,22.8029,22.825,22.7956,22.8103,24804.0
2016-07-13 13:45:00,31.03,31.04,30.98,31.04,33523.0,22.8103,22.8176,22.7735,22.8176,33523.0
2016-07-13 13:50:00,31.03,31.04,30.93,30.95,69244.0,22.8103,22.8176,22.7368,22.7515,69244.0
2016-07-13 13:55:00,30.95,30.98,30.95,30.96,19363.0,22.7515,22.7735,22.7515,22.7588,19363.0
2016-07-13 14:00:00,30.96,31.0,30.95,31.0,28858.0,22.7588,22.7882,22.7515,22.7882,28858.0
2016-07-13 14:05:00,31.0,31.12,30.99,31.12,50036.0,22.7882,22.8764,22.7809,22.8764,50036.0
2016-07-13 14:10:00,31.12,31.14,31.09,31.1,39772.0,22.8764,22.8911,22.8544,22.8617,39772.0
2016-07-13 14:15:00,31.1,31.16,31.09,31.16,42366.0,22.8617,22.9058,22.8544,22.9058,42366.0
2016-07-13 14:20:00,31.16,31.19,31.16,31.18,35042.0,22.9058,22.9279,22.9058,22.9205,35042.0
2016-07-13 14:25:00,31.18,31.23,31.17,31.23,40781.0,22.9205,22.9573,22.9132,22.9573,40781.0
2016-07-13 14:30:00,31.22,31.23,31.17,31.2,45274.0,22.9499,22.9573,22.9132,22.9352,45274.0
2016-07-13 14:35:00,31.2,31.28,31.19,31.28,84432.0,22.9352,22.9941,22.9279,22.9941,84432.0
2016-07-13 14:40:00,31.28,31.32,31.27,31.32,70407.0,22.9941,23.0235,22.9867,23.0235,70407.0
2016-07-13 14:45:00,31.32,31.35,31.31,31.31,65947.0,23.0235,23.0455,23.0161,23.0161,65947.0
2016-07-13 14:50:00,31.31,31.33,31.28,31.28,48544.0,23.0161,23.0308,22.9941,22.9941,48544.0
2016-07-13 14:55:00,31.28,31.29,31.26,31.26,67378.0,22.9941,23.0014,22.9793,22.9793,67378.0
2016-07-13 15:00:00,31.26,31.29,31.25,31.29,31560.0,22.9793,23.0014,22.972,23.0014,31560.0
2016-07-13 15:05:00,31.29,31.3,31.25,31.25,54048.0,23.0014,23.0088,22.972,22.972,54048.0
2016-07-13 15:10:00,31.26,31.27,31.25,31.27,15676.0,22.9793,22.9867,22.972,22.9867,15676.0
2016-07-13 15:15:00,31.27,31.3,31.25,31.3,51329.0,22.9867,23.0088,22.972,23.0088,51329.0
2016-07-13 15:20:00,31.3,31.33,31.29,31.32,67952.0,23.0088,23.0308,23.0014,23.0235,67952.0
2016-07-13 15:25:00,31.32,31.34,31.3,31.34,65026.0,23.0235,23.0382,23.0088,23.0382,65026.0
2016-07-13 15:30:00,31.34,31.34,31.29,31.32,166670.0,23.0382,23.0382,23.0014,23.0235,166670.0
2016-07-13 15:35:00,31.32,31.37,31.31,31.33,87812.0,23.0235,23.0602,23.0161,23.0308,87812.0
2016-07-13 15:40:00,31.34,31.37,31.32,31.32,101133.0,23.0382,23.0602,23.0235,23.0235,101133.0
2016-07-13 15:45:00,31.33,31.41,31.32,31.4,111950.0,23.0308,23.0896,23.0235,23.0823,111950.0
2016-07-13 15:50:00,31.39,31.41,31.38,31.41,142536.0,23.0749,23.0896,23.0676,23.0896,142536.0
2016-07-13 15:55:00,31.41,31.43,31.39,31.41,532710.0,23.0896,23.1043,23.0749,23.0896,532710.0
2016-07-14 09:30:00,31.67,31.93,31.6,31.88,66518.0,23.2807,23.4719,23.2293,23.4351,66518.0
2016-07-14 09:35:00,31.88,31.92,31.67,31.72,40505.0,23.4351,23.4645,23.2807,23.3175,40505.0
2016-07-14 09:40:00,31.72,31.75,31.65,31.68,44272.0,23.3175,23.3396,23.266,23.2881,44272.0
2016-07-14 09:45:00,31.68,31.68,31.49,31.51,35985.0,23.2881,23.2881,23.1484,23.1631,35985.0
2016-07-14 09:50:00,31.52,31.6,31.5,31.6,28406.0,23.1705,23.2293,23.1558,23.2293,28406.0
2016-07-14 09:55:00,31.59,31.71,31.56,31.68,31377.0,23.2219,23.3101,23.1999,23.2881,31377.0
2016-07-14 10:00:00,31.69,31.74,31.67,31.72,52090.0,23.2954,23.3322,23.2807,23.3175,52090.0
2016-07-14 10:05:00,31.73,31.74,31.68,31.73,19121.0,23.3248,23.3322,23.2881,23.3248,19121.0
2016-07-14 10:10:00,31.73,31.74,31.64,31.68,44674.0,23.3248,23.3322,23.2587,23.2881,44674.0
2016-07-14 10:15:00,31.68,31.69,31.6,31.6,22176.0,23.2881,23.2954,23.2293,23.2293,22176.0
2016-07-14 10:20:00,31.6,31.61,31.54,31.61,102996.0,23.2293,23.2366,23.1852,23.2366,102996.0
2016-07-14 10:25:00,31.61,31.61,31.5,31.52,38790.0,23.2366,23.2366,23.1558,23.1705,38790.0
2016-07-14 10:30:00,31.53,31.6,31.52,31.58,37451.0,23.1778,23.2293,23.1705,23.2146,37451.0
2016-07-14 10:35:00,31.58,31.62,31.54,31.62,59087.0,23.2146,23.244,23.1852,23.244,59087.0
2016-07-14 10:40:00,31.62,31.62,31.54,31.59,31368.0,23.244,23.244,23.1852,23.2219,31368.0
2016-07-14 10:45:00,31.6,31.65,31.58,31.61,31794.0,23.2293,23.266,23.2146,23.2366,31794.0
2016-07-14 10:50:00,31.62,31.66,31.6,31.65,35127.0,23.244,23.2734,23.2293,23.266,35127.0
2016-07-14 10:55:00,31.65,31.67,31.61,31.65,26845.0,23.266,23.2807,23.2366,23.266,26845.0
2016-07-14 11:00:00,31.65,31.7,31.64,31.7,30182.0,23.266,23.3028,23.2587,23.3028,30182.0
2016-07-14 11:05:00,31.71,31.73,31.7,31.72,18853.0,23.3101,23.3248,23.3028,23.3175,18853.0
2016-07-14 11:10:00,31.73,31.75,31.72,31.74,16332.0,23.3248,23.3396,23.3175,23.3322,16332.0
2016-07-14 11:15:00,31.74,31.75,31.65,31.68,59405.0,23.3322,23.3396,23.266,23.2881,59405.0
2016-07-14 11:20:00,31.68,31.72,31.66,31.7,38905.0,23.2881,23.3175,23.2734,23.3028,38905.0
2016-07-14 11:25:00,31.69,31.71,31.69,31.7,14163.0,23.2954,23.3101,23.2954,23.3028,14163.0
2016-07-14 11:30:00,31.7,31.71,31.66,31.68,62488.0,23.3028,23.3101,23.2734,23.2881,62488.0
2016-07-14 11:35:00,31.68,31.69,31.66,31.67,10457.0,23.2881,23.2954,23.2734,23.2807,10457.0
2016-07-14 11:40:00,31.67,31.67,31.64,31.65,20491.0,23.2807,23.2807,23.2587,23.266,20491.0
2016-07-14 11:45:00,31.65,31.67,31.61,31.63,24982.0,23.266,23.2807,23.2366,23.2513,24982.0
2016-07-14 11:50:00,31.63,31.63,31.57,31.58,57041.0,23.2513,23.2513,23.2072,23.2146,57041.0
2016-07-14 11:55:00,31.58,31.59,31.56,31.57,114563.0,23.2146,23.2219,23.1999,23.2072,114563.0
2016-07-14 12:00:00,31.58,31.65,31.58,31.65,66713.0,23.2146,23.266,23.2146,23.266,66713.0
2016-07-14 12:05:00,31.65,31.75,31.65,31.73,34791.0,23.266,23.3396,23.266,23.3248,34791.0
2016-07-14 12:10:00,31.74,31.74,31.71,31.73,13552.0,23.3322,23.3322,23.3101,23.3248,13552.0
2016-07-14 12:15:00,31.73,31.76,31.73,31.75,30650.0,23.3248,23.3469,23.3248,23.3396,30650.0
2016-07-14 12:20:00,31.76,31.76,31.72,31.74,32316.0,23.3469,23.3469,23.3175,23.3322,32316.0
2016-07-14 12:25:00,31.73,31.76,31.72,31.75,19718.0,23.3248,23.3469,23.3175,23.3396,19718.0
2016-07-14 12:30:00,31.76,31.77,31.73,31.75,50531.0,23.3469,23.3543,23.3248,23.3396,50531.0
2016-07-14 12:35:00,31.75,31.77,31.75,31.77,11224.0,23.3396,23.3543,23.3396,23.3543,11224.0
2016-07-14 12:40:00,31.77,31.79,31.75,31.78,23800.0,23.3543,23.369,23.3396,23.3616,23800.0
2016-07-14 12:45:00,31.78,31.79,31.77,31.79,23185.0,23.3616,23.369,23.3543,23.369,23185.0
2016-07-14 12:50:00,31.8,31.83,31.78,31.8,34360.0,23.3763,23.3984,23.3616,23.3763,34360.0
2016-07-14 12:55:00,31.8,31.81,31.79,31.81,23448.0,23.3763,23.3837,23.369,23.3837,23448.0
2016-07-14 13:00:00,31.81,31.82,31.77,31.78,16300.0,23.3837,23.391,23.3543,23.3616,16300.0
2016-07-14 13:05:00,31.77,31.81,31.77,31.81,45173.0,23.3543,23.3837,23.3543,23.3837,45173.0
2016-07-14 13:10:00,31.81,31.81,31.77,31.78,18546.0,23.3837,23.3837,23.3543,23.3616,18546.0
2016-07-14 13:15:00,31.78,31.78,31.75,31.76,10491.0,23.3616,23.3616,23.3396,23.3469,10491.0
2016-07-14 13:20:00,31.75,31.77,31.75,31.76,21461.0,23.3396,23.3543,23.3396,23.3469,21461.0
2016-07-14 13:25:00,31.77,31.77,31.75,31.76,26183.0,23.3543,23.3543,23.3396,23.3469,26183.0
2016-07-14 13:30:00,31.76,31.79,31.75,31.78,33066.0,23.3469,23.369,23.3396,23.3616,33066.0
2016-07-14 13:35:00,31.77,31.8,31.76,31.79,16904.0,23.3543,23.3763,23.3469,23.369,16904.0
2016-07-14 13:40:00,31.78,31.8,31.77,31.8,10646.0,23.3616,23.3763,23.3543,23.3763,10646.0
2016-07-14 13:45:00,31.8,31.8,31.75,31.76,16494.0,23.3763,23.3763,23.3396,23.3469,16494.0
2016-07-14 13:50:00,31.75,31.76,31.69,31.71,72608.0,23.3396,23.3469,23.2954,23.3101,72608.0
2016-07-14 13:55:00,31.7,31.72,31.67,31.72,29296.0,23.3028,23.3175,23.2807,23.3175,29296.0
2016-07-14 14:00:00,31.72,31.74,31.71,31.71,19038.0,23.3175,23.3322,23.3101,23.3101,19038.0
2016-07-14 14:05:00,31.71,31.72,31.68,31.7,33846.0,23.3101,23.3175,23.2881,23.3028,33846.0
2016-07-14 14:10:00,31.7,31.72,31.69,31.7,122280.0,23.3028,23.3175,23.2954,23.3028,122280.0
2016-07-14 14:15:00,31.7,31.76,31.7,31.75,78686.0,23.3028,23.3469,23.3028,23.3396,78686.0
2016-07-14 14:20:00,31.75,31.78,31.75,31.76,65173.0,23.3396,23.3616,23.3396,23.3469,65173.0
2016-07-14 14:25:00,31.76,31.79,31.76,31.76,28454.0,23.3469,23.369,23.3469,23.3469,28454.0
2016-07-14 14:30:00,31.75,31.76,31.72,31.76,67763.0,23.3396,23.3469,23.3175,23.3469,67763.0
2016-07-14 14:35:00,31.77,31.77,31.75,31.76,25843.0,23.3543,23.3543,23.3396,23.3469,25843.0
2016-07-14 14:40:00,31.75,31.77,31.74,31.75,44649.0,23.3396,23.3543,23.3322,23.3396,44649.0
2016-07-14 14:45:00,31.76,31.79,31.74,31.78,95905.0,23.3469,23.369,23.3322,23.3616,95905.0
2016-07-14 14:50:00,31.78,31.78,31.77,31.77,32091.0,23.3616,23.3616,23.3543,23.3543,32091.0
2016-07-14 14:55:00,31.78,31.79,31.76,31.78,52578.0,23.3616,23.369,23.3469,23.3616,52578.0
2016-07-14 15:00:00,31.77,31.8,31.77,31.8,20270.0,23.3543,23.3763,23.3543,23.3763,20270.0
2016-07-14 15:05:00,31.8,31.86,31.79,31.85,54812.0,23.3763,23.4204,23.369,23.4131,54812.0
2016-07-14 15:10:00,31.85,31.85,31.83,31.84,14676.0,23.4131,23.4131,23.3984,23.4057,14676.0
2016-07-14 15:15:00,31.84,31.84,31.82,31.83,20852.0,23.4057,23.4057,23.391,23.3984,20852.0
2016-07-14 15:20:00,31.82,31.83,31.81,31.82,37065.0,23.391,23.3984,23.3837,23.391,37065.0
2016-07-14 15:25:00,31.81,31.83,31.81,31.82,21449.0,23.3837,23.3984,23.3837,23.391,21449.0
2016-07-14 15:30:00,31.82,31.83,31.79,31.79,34473.0,23.391,23.3984,23.369,23.369,34473.0
2016-07-14 15:35:00,31.79,31.81,31.79,31.81,39030.0,23.369,23.3837,23.369,23.3837,39030.0
2016-07-14 15:40:00,31.81,31.81,31.76,31.78,76338.0,23.3837,23.3837,23.3469,23.3616,76338.0
2016-07-14 15:45:00,31.77,31.79,31.77,31.78,117991.0,23.3543,23.369,23.3543,23.3616,117991.0
2016-07-14 15:50:00,31.78,31.79,31.77,31.79,178052.0,23.3616,23.369,23.3543,23.369,178052.0
2016-07-14 15:55:00,31.79,31.81,31.77,31.77,262973.0,23.369,23.3837,23.3543,23.3543,262973.0
2016-07-15 09:30:00,31.82,31.82,31.2,31.33,235885.0,23.391,23.391,22.9352,23.0308,235885.0
2016-07-15 09:35:00,31.33,31.33,31.06,31.08,88532.0,23.0308,23.0308,22.8323,22.847,88532.0
2016-07-15 09:40:00,31.08,31.1,31.01,31.07,55851.0,22.847,22.8617,22.7956,22.8397,55851.0
2016-07-15 09:45:00,31.07,31.29,31.07,31.27,76651.0,22.8397,23.0014,22.8397,22.9867,76651.0
2016-07-15 09:50:00,31.27,31.32,31.21,31.21,110888.0,22.9867,23.0235,22.9426,22.9426,110888.0
2016-07-15 09:55:00,31.21,31.25,31.18,31.2,119740.0,22.9426,22.972,22.9205,22.9352,119740.0
2016-07-15 10:00:00,31.2,31.38,31.19,31.34,58961.0,22.9352,23.0676,22.9279,23.0382,58961.0
2016-07-15 10:05:00,31.33,31.33,31.22,31.26,148571.0,23.0308,23.0308,22.9499,22.9793,148571.0
2016-07-15 10:10:00,31.27,31.29,31.18,31.29,81857.0,22.9867,23.0014,22.9205,23.0014,81857.0
2016-07-15 10:15:00,31.28,31.31,31.24,31.3,73465.0,22.9941,23.0161,22.9646,23.0088,73465.0
2016-07-15 10:20:00,31.3,31.31,31.28,31.3,72041.0,23.0088,23.0161,22.9941,23.0088,72041.0
2016-07-15 10:25:00,31.3,31.33,31.29,31.33,58907.0,23.0088,23.0308,23.0014,23.0308,58907.0
2016-07-15 10:30:00,31.33,31.35,31.29,31.32,66620.0,23.0308,23.0455,23.0014,23.0235,66620.0
2016-07-15 10:35:00,31.32,31.36,31.31,31.33,46060.0,23.0235,23.0529,23.0161,23.0308,46060.0
2016-07-15 10:40:00,31.32,31.37,31.32,31.35,85441.0,23.0235,23.0602,23.0235,23.0455,85441.0
2016-07-15 10:45:00,31.36,31.4,31.35,31.4,39638.0,23.0529,23.0823,23.0455,23.0823,39638.0
2016-07-15 10:50:00,31.4,31.41,31.38,31.4,81699.0,23.0823,23.0896,23.0676,23.0823,81699.0
2016-07-15 10:55:00,31.4,31.42,31.39,31.41,61435.0,23.0823,23.097,23.0749,23.0896,61435.0
2016-07-15 11:00:00,31.4,31.41,31.39,31.39,37421.0,23.0823,23.0896,23.0749,23.0749,37421.0
2016-07-15 11:05:00,31.4,31.4,31.38,31.39,25542.0,23.0823,23.0823,23.0676,23.0749,25542.0
2016-07-15 11:10:00,31.39,31.39,31.36,31.37,17915.0,23.0749,23.0749,23.0529,23.0602,17915.0
2016-07-15 11:15:00,31.37,31.37,31.31,31.31,49338.0,23.0602,23.0602,23.0161,23.0161,49338.0
2016-07-15 11:20:00,31.32,31.36,31.31,31.36,15366.0,23.0235,23.0529,23.0161,23.0529,15366.0
2016-07-15 11:25:00,31.36,31.39,31.35,31.39,43067.0,23.0529,23.0749,23.0455,23.0749,43067.0
2016-07-15 11:30:00,31.38,31.43,31.38,31.39,27688.0,23.0676,23.1043,23.0676,23.0749,27688.0
2016-07-15 11:35:00,31.39,31.39,31.36,31.37,29024.0,23.0749,23.0749,23.0529,23.0602,29024.0
2016-07-15 11:40:00,31.38,31.42,31.37,31.41,17795.0,23.0676,23.097,23.0602,23.0896,17795.0
2016-07-15 11:45:00,31.4,31.41,31.38,31.38,16543.0,23.0823,23.0896,23.0676,23.0676,16543.0
2016-07-15 11:50:00,31.38,31.42,31.38,31.42,21897.0,23.0676,23.097,23.0676,23.097,21897.0
2016-07-15 11:55:00,31.41,31.43,31.4,31.43,23315.0,23.0896,23.1043,23.0823,23.1043,23315.0
2016-07-15 12:00:00,31.43,31.43,31.39,31.4,23140.0,23.1043,23.1043,23.0749,23.0823,23140.0
2016-07-15 12:05:00,31.39,31.4,31.38,31.38,17487.0,23.0749,23.0823,23.0676,23.0676,17487.0
2016-07-15 12:10:00,31.39,31.43,31.36,31.43,87028.0,23.0749,23.1043,23.0529,23.1043,87028.0
2016-07-15 12:15:00,31.43,31.44,31.39,31.4,21679.0,23.1043,23.1117,23.0749,23.0823,21679.0
2016-07-15 12:20:00,31.4,31.41,31.38,31.41,28298.0,23.0823,23.0896,23.0676,23.0896,28298.0
2016-07-15 12:25:00,31.41,31.41,31.39,31.4,7600.0,23.0896,23.0896,23.0749,23.0823,7600.0
2016-07-15 12:30:00,31.4,31.4,31.38,31.39,11638.0,23.0823,23.0823,23.0676,23.0749,11638.0
2016-07-15 12:35:00,31.39,31.39,31.35,31.35,15993.0,23.0749,23.0749,23.0455,23.0455,15993.0
2016-07-15 12:40:00,31.35,31.35,31.3,31.3,16760.0,23.0455,23.0455,23.0088,23.0088,16760.0
2016-07-15 12:45:00,31.3,31.32,31.29,31.3,25797.0,23.0088,23.0235,23.0014,23.0088,25797.0
2016-07-15 12:50:00,31.29,31.3,31.28,31.29,24561.0,23.0014,23.0088,22.9941,23.0014,24561.0
2016-07-15 12:55:00,31.28,31.3,31.28,31.3,8535.0,22.9941,23.0088,22.9941,23.0088,8535.0
2016-07-15 13:00:00,31.3,31.37,31.29,31.36,30159.0,23.0088,23.0602,23.0014,23.0529,30159.0
2016-07-15 13:05:00,31.36,31.36,31.34,31.35,7899.0,23.0529,23.0529,23.0382,23.0455,7899.0
2016-07-15 13:10:00,31.35,31.36,31.32,31.33,26308.0,23.0455,23.0529,23.0235,23.0308,26308.0
2016-07-15 13:15:00,31.32,31.34,31.31,31.34,24831.0,23.0235,23.0382,23.0161,23.0382,24831.0
2016-07-15 13:20:00,31.34,31.34,31.32,31.32,32808.0,23.0382,23.0382,23.0235,23.0235,32808.0
2016-07-15 13:25:00,31.33,31.33,31.32,31.33,5949.0,23.0308,23.0308,23.0235,23.0308,5949.0
2016-07-15 13:30:00,31.33,31.34,31.32,31.33,57646.0,23.0308,23.0382,23.0235,23.0308,57646.0
2016-07-15 13:35:00,31.33,31.34,31.32,31.33,16438.0,23.0308,23.0382,23.0235,23.0308,16438.0
2016-07-15 13:40:00,31.34,31.39,31.33,31.39,35367.0,23.0382,23.0749,23.0308,23.0749,35367.0
2016-07-15 13:45:00,31.38,31.41,31.34,31.34,63869.0,23.0676,23.0896,23.0382,23.0382,63869.0
2016-07-15 13:50:00,31.33,31.35,31.33,31.34,9434.0,23.0308,23.0455,23.0308,23.0382,9434.0
2016-07-15 13:55:00,31.35,31.35,31.33,31.34,18142.0,23.0455,23.0455,23.0308,23.0382,18142.0
2016-07-15 14:00:00,31.34,31.35,31.33,31.33,13124.0,23.0382,23.0455,23.0308,23.0308,13124.0
2016-07-15 14:05:00,31.33,31.34,31.32,31.32,9237.0,23.0308,23.0382,23.0235,23.0235,9237.0
2016-07-15 14:10:00,31.33,31.35,31.32,31.35,13494.0,23.0308,23.0455,23.0235,23.0455,13494.0
2016-07-15 14:15:00,31.35,31.35,31.33,31.35,19751.0,23.0455,23.0455,23.0308,23.0455,19751.0
2016-07-15 14:20:00,31.35,31.35,31.32,31.34,20872.0,23.0455,23.0455,23.0235,23.0382,20872.0
2016-07-15 14:25:00,31.34,31.35,31.33,31.34,11793.0,23.0382,23.0455,23.0308,23.0382,11793.0
2016-07-15 14:30:00,31.33,31.34,31.32,31.33,17740.0,23.0308,23.0382,23.0235,23.0308,17740.0
2016-07-15 14:35:00,31.32,31.33,31.31,31.31,20650.0,23.0235,23.0308,23.0161,23.0161,20650.0
2016-07-15 14:40:00,31.31,31.32,31.3,31.31,22772.0,23.0161,23.0235,23.0088,23.0161,22772.0
2016-07-15 14:45:00,31.31,31.32,31.3,31.32,14274.0,23.0161,23.0235,23.0088,23.0235,14274.0
2016-07-15 14:50:00,31.32,31.35,31.31,31.35,25202.0,23.0235,23.0455,23.0161,23.0455,25202.0
2016-07-15 14:55:00,31.35,31.36,31.34,31.35,32123.0,23.0455,23.0529,23.0382,23.0455,32123.0
2016-07-15 15:00:00,31.35,31.35,31.34,31.34,16687.0,23.0455,23.0455,23.0382,23.0382,16687.0
2016-07-15 15:05:00,31.34,31.35,31.34,31.34,12289.0,23.0382,23.0455,23.0382,23.0382,12289.0
2016-07-15 15:10:00,31.34,31.37,31.34,31.37,33409.0,23.0382,23.0602,23.0382,23.0602,33409.0
2016-07-15 15:15:00,31.37,31.38,31.36,31.37,32723.0,23.0602,23.0676,23.0529,23.0602,32723.0
2016-07-15 15:20:00,31.37,31.39,31.36,31.39,34741.0,23.0602,23.0749,23.0529,23.0749,34741.0
2016-07-15 15:25:00,31.39,31.42,31.38,31.41,37033.0,23.0749,23.097,23.0676,23.0896,37033.0
2016-07-15 15:30:00,31.42,31.44,31.41,31.44,39679.0,23.097,23.1117,23.0896,23.1117,39679.0
2016-07-15 15:35:00,31.44,31.46,31.43,31.45,75938.0,23.1117,23.1264,23.1043,23.119,75938.0
2016-07-15 15:40:00,31.45,31.45,31.42,31.43,54267.0,23.119,23.119,23.097,23.1043,54267.0
2016-07-15 15:45:00,31.43,31.44,31.39,31.4,167792.0,23.1043,23.1117,23.0749,23.0823,167792.0
2016-07-15 15:50:00,31.4,31.4,31.34,31.35,96790.0,23.0823,23.0823,23.0382,23.0455,96790.0
2016-07-15 15:55:00,31.35,31.39,31.34,31.38,230080.0,23.0455,23.0749,23.0382,23.0676,230080.0
2016-07-18 09:30:00,31.51,31.58,31.49,31.52,26368.0,23.1631,23.2146,23.1484,23.1705,26368.0
2016-07-18 09:35:00,31.5,31.61,31.5,31.57,10092.0,23.1558,23.2366,23.1558,23.2072,10092.0
2016-07-18 09:40:00,31.59,31.61,31.52,31.6,36555.0,23.2219,23.2366,23.1705,23.2293,36555.0
2016-07-18 09:45:00,31.61,31.62,31.57,31.62,36331.0,23.2366,23.244,23.2072,23.244,36331.0
2016-07-18 09:50:00,31.62,31.78,31.62,31.77,41236.0,23.244,23.3616,23.244,23.3543,41236.0
2016-07-18 09:55:00,31.78,31.82,31.71,31.72,38383.0,23.3616,23.391,23.3101,23.3175,38383.0
2016-07-18 10:00:00,31.72,31.79,31.71,31.77,63081.0,23.3175,23.369,23.3101,23.3543,63081.0
2016-07-18 10:05:00,31.76,31.78,31.75,31.76,10791.0,23.3469,23.3616,23.3396,23.3469,10791.0
2016-07-18 10:10:00,31.77,31.83,31.77,31.82,41915.0,23.3543,23.3984,23.3543,23.391,41915.0
2016-07-18 10:15:00,31.82,31.83,31.81,31.82,12563.0,23.391,23.3984,23.3837,23.391,12563.0
2016-07-18 10:20:00,31.82,31.83,31.79,31.82,14284.0,23.391,23.3984,23.369,23.391,14284.0
2016-07-18 10:25:00,31.82,31.85,31.81,31.85,23697.0,23.391,23.4131,23.3837,23.4131,23697.0
2016-07-18 10:30:00,31.85,31.93,31.84,31.85,53644.0,23.4131,23.4719,23.4057,23.4131,53644.0
2016-07-18 10:35:00,31.84,31.95,31.84,31.95,35357.0,23.4057,23.4866,23.4057,23.4866,35357.0
2016-07-18 10:40:00,31.94,31.95,31.88,31.89,27387.0,23.4792,23.4866,23.4351,23.4425,27387.0
2016-07-18 10:45:00,31.89,31.96,31.87,31.95,10379.0,23.4425,23.4939,23.4278,23.4866,10379.0
2016-07-18 10:50:00,31.96,31.96,31.86,31.89,18932.0,23.4939,23.4939,23.4204,23.4425,18932.0
2016-07-18 10:55:00,31.9,31.98,31.9,31.92,74630.0,23.4498,23.5086,23.4498,23.4645,74630.0
2016-07-18 11:00:00,31.92,31.98,31.89,31.98,24605.0,23.4645,23.5086,23.4425,23.5086,24605.0
2016-07-18 11:05:00,31.99,32.02,31.98,32.01,41902.0,23.516,23.538,23.5086,23.5307,41902.0
2016-07-18 11:10:00,32.02,32.04,32.0,32.01,35931.0,23.538,23.5527,23.5233,23.5307,35931.0
2016-07-18 11:15:00,32.0,32.02,31.98,32.0,28557.0,23.5233,23.538,23.5086,23.5233,28557.0
2016-07-18 11:20:00,32.0,32.07,31.99,32.07,32339.0,23.5233,23.5748,23.516,23.5748,32339.0
2016-07-18 11:25:00,32.07,32.08,32.03,32.07,29243.0,23.5748,23.5821,23.5454,23.5748,29243.0
2016-07-18 11:30:00,32.08,32.08,32.01,32.02,17658.0,23.5821,23.5821,23.5307,23.538,17658.0
2016-07-18 11:35:00,32.02,32.05,32.01,32.04,15667.0,23.538,23.5601,23.5307,23.5527,15667.0
2016-07-18 11:40:00,32.04,32.06,32.03,32.05,9062.0,23.5527,23.5674,23.5454,23.5601,9062.0
2016-07-18 11:45:00,32.05,32.05,32.03,32.05,16933.0,23.5601,23.5601,23.5454,23.5601,16933.0
2016-07-18 11:50:00,32.05,32.06,32.04,32.05,24051.0,23.5601,23.5674,23.5527,23.5601,24051.0
2016-07-18 11:55:00,32.05,32.06,32.04,32.05,10253.0,23.5601,23.5674,23.5527,23.5601,10253.0
2016-07-18 12:00:00,32.05,32.07,32.04,32.05,32021.0,23.5601,23.5748,23.5527,23.5601,32021.0
2016-07-18 12:05:00,32.05,32.07,32.04,32.05,32716.0,23.5601,23.5748,23.5527,23.5601,32716.0
2016-07-18 12:10:00,32.05,32.07,32.04,32.07,25232.0,23.5601,23.5748,23.5527,23.5748,25232.0
2016-07-18 12:15:00,32.07,32.08,32.05,32.07,71337.0,23.5748,23.5821,23.5601,23.5748,71337.0
2016-07-18 12:20:00,32.07,32.1,32.06,32.1,21290.0,23.5748,23.5968,23.5674,23.5968,21290.0
2016-07-18 12:25:00,32.1,32.13,32.05,32.05,31819.0,23.5968,23.6189,23.5601,23.5601,31819.0
2016-07-18 12:30:00,32.04,32.06,32.03,32.06,52074.0,23.5527,23.5674,23.5454,23.5674,52074.0
2016-07-18 12:35:00,32.05,32.07,32.04,32.05,27596.0,23.5601,23.5748,23.5527,23.5601,27596.0
2016-07-18 12:40:00,32.05,32.07,32.04,32.07,13574.0,23.5601,23.5748,23.5527,23.5748,13574.0
2016-07-18 12:45:00,32.06,32.11,32.06,32.08,15838.0,23.5674,23.6042,23.5674,23.5821,15838.0
2016-07-18 12:50:00,32.09,32.09,32.05,32.07,17827.0,23.5895,23.5895,23.5601,23.5748,17827.0
2016-07-18 12:55:00,32.07,32.08,32.06,32.07,11661.0,23.5748,23.5821,23.5674,23.5748,11661.0
2016-07-18 13:00:00,32.06,32.08,32.05,32.07,13725.0,23.5674,23.5821,23.5601,23.5748,13725.0
2016-07-18 13:05:00,32.08,32.1,32.05,32.06,27505.0,23.5821,23.5968,23.5601,23.5674,27505.0
2016-07-18 13:10:00,32.06,32.09,32.04,32.05,26018.0,23.5674,23.5895,23.5527,23.5601,26018.0
2016-07-18 13:15:00,32.06,32.08,32.03,32.06,27882.0,23.5674,23.5821,23.5454,23.5674,27882.0
2016-07-18 13:20:00,32.07,32.08,32.05,32.05,17827.0,23.5748,23.5821,23.5601,23.5601,17827.0
2016-07-18 13:25:00,32.06,32.08,32.05,32.05,26976.0,23.5674,23.5821,23.5601,23.5601,26976.0
2016-07-18 13:30:00,32.05,32.06,32.04,32.05,18993.0,23.5601,23.5674,23.5527,23.5601,18993.0
2016-07-18 13:35:00,32.05,32.08,32.05,32.07,20002.0,23.5601,23.5821,23.5601,23.5748,20002.0
2016-07-18 13:40:00,32.06,32.1,32.04,32.09,39061.0,23.5674,23.5968,23.5527,23.5895,39061.0
2016-07-18 13:45:00,32.09,32.1,32.07,32.09,27442.0,23.5895,23.5968,23.5748,23.5895,27442.0
2016-07-18 13:50:00,32.09,32.15,32.09,32.12,90994.0,23.5895,23.6336,23.5895,23.6115,90994.0
2016-07-18 13:55:00,32.12,32.13,32.11,32.13,37075.0,23.6115,23.6189,23.6042,23.6189,37075.0
2016-07-18 14:00:00,32.13,32.14,32.1,32.13,29366.0,23.6189,23.6262,23.5968,23.6189,29366.0
2016-07-18 14:05:00,32.13,32.14,32.13,32.13,14302.0,23.6189,23.6262,23.6189,23.6189,14302.0
2016-07-18 14:10:00,32.14,32.15,32.12,32.12,27017.0,23.6262,23.6336,23.6115,23.6115,27017.0
2016-07-18 14:15:00,32.12,32.12,32.09,32.1,27790.0,23.6115,23.6115,23.5895,23.5968,27790.0
2016-07-18 14:20:00,32.1,32.1,32.05,32.06,30990.0,23.5968,23.5968,23.5601,23.5674,30990.0
2016-07-18 14:25:00,32.05,32.07,32.04,32.05,51566.0,23.5601,23.5748,23.5527,23.5601,51566.0
2016-07-18 14:30:00,32.05,32.06,32.02,32.04,107760.0,23.5601,23.5674,23.538,23.5527,107760.0
2016-07-18 14:35:00,32.04,32.04,32.01,32.02,19726.0,23.5527,23.5527,23.5307,23.538,19726.0
2016-07-18 14:40:00,32.02,32.03,31.98,31.99,17899.0,23.538,23.5454,23.5086,23.516,17899.0
2016-07-18 14:45:00,31.99,32.0,31.96,31.98,21872.0,23.516,23.5233,23.4939,23.5086,21872.0
2016-07-18 14:50:00,31.97,31.98,31.96,31.96,15743.0,23.5013,23.5086,23.4939,23.4939,15743.0
2016-07-18 14:55:00,31.96,31.97,31.93,31.94,47991.0,23.4939,23.5013,23.4719,23.4792,47991.0
2016-07-18 15:00:00,31.95,31.95,31.92,31.94,20466.0,23.4866,23.4866,23.4645,23.4792,20466.0
2016-07-18 15:05:00,31.95,31.95,31.93,31.93,30039.0,23.4866,23.4866,23.4719,23.4719,30039.0
2016-07-18 15:10:00,31.94,31.99,31.92,31.99,92025.0,23.4792,23.516,23.4645,23.516,92025.0
2016-07-18 15:15:00,31.99,32.0,31.98,31.98,14563.0,23.516,23.5233,23.5086,23.5086,14563.0
2016-07-18 15:20:00,31.99,31.99,31.95,31.97,21144.0,23.516,23.516,23.4866,23.5013,21144.0
2016-07-18 15:25:00,31.96,31.98,31.96,31.97,33182.0,23.4939,23.5086,23.4939,23.5013,33182.0
2016-07-18 15:30:00,31.98,32.01,31.96,32.0,38350.0,23.5086,23.5307,23.4939,23.5233,38350.0
2016-07-18 15:35:00,32.0,32.01,31.98,31.99,28628.0,23.5233,23.5307,23.5086,23.516,28628.0
2016-07-18 15:40:00,31.99,32.0,31.98,31.99,39348.0,23.516,23.5233,23.5086,23.516,39348.0
2016-07-18 15:45:00,31.99,32.01,31.98,31.98,99772.0,23.516,23.5307,23.5086,23.5086,99772.0
2016-07-18 15:50:00,31.98,31.99,31.96,31.96,63362.0,23.5086,23.516,23.4939,23.4939,63362.0
2016-07-18 15:55:00,31.96,32.0,31.96,31.97,284881.0,23.4939,23.5233,23.4939,23.5013,284881.0
2016-07-19 09:30:00,31.96,31.99,31.92,31.97,37997.0,23.4939,23.516,23.4645,23.5013,37997.0
2016-07-19 09:35:00,31.98,31.99,31.94,31.96,25006.0,23.5086,23.516,23.4792,23.4939,25006.0
2016-07-19 09:40:00,31.96,32.0,31.91,31.92,48831.0,23.4939,23.5233,23.4572,23.4645,48831.0
2016-07-19 09:45:00,31.93,31.95,31.86,31.9,50086.0,23.4719,23.4866,23.4204,23.4498,50086.0
2016-07-19 09:50:00,31.9,31.99,31.88,31.96,27924.0,23.4498,23.516,23.4351,23.4939,27924.0
2016-07-19 09:55:00,31.97,31.98,31.87,31.91,34314.0,23.5013,23.5086,23.4278,23.4572,34314.0
2016-07-19 10:00:00,31.92,31.95,31.85,31.93,33225.0,23.4645,23.4866,23.4131,23.4719,33225.0
2016-07-19 10:05:00,31.93,31.94,31.87,31.91,30017.0,23.4719,23.4792,23.4278,23.4572,30017.0
2016-07-19 10:10:00,31.91,32.03,31.91,32.03,43206.0,23.4572,23.5454,23.4572,23.5454,43206.0
2016-07-19 10:15:00,32.03,32.03,31.92,31.95,31450.0,23.5454,23.5454,23.4645,23.4866,31450.0
2016-07-19 10:20:00,31.95,31.96,31.9,31.9,29956.0,23.4866,23.4939,23.4498,23.4498,29956.0
2016-07-19 10:25:00,31.91,31.94,31.9,31.9,24346.0,23.4572,23.4792,23.4498,23.4498,24346.0
2016-07-19 10:30:00,31.9,31.91,31.87,31.9,21794.0,23.4498,23.4572,23.4278,23.4498,21794.0
2016-07-19 10:35:00,31.89,31.89,31.83,31.85,21905.0,23.4425,23.4425,23.3984,23.4131,21905.0
2016-07-19 10:40:00,31.86,31.88,31.83,31.84,35489.0,23.4204,23.4351,23.3984,23.4057,35489.0
2016-07-19 10:45:00,31.84,31.85,31.83,31.84,30451.0,23.4057,23.4131,23.3984,23.4057,30451.0
2016-07-19 10:50:00,31.85,31.89,31.83,31.83,12341.0,23.4131,23.4425,23.3984,23.3984,12341.0
2016-07-19 10:55:00,31.84,31.89,31.83,31.87,34821.0,23.4057,23.4425,23.3984,23.4278,34821.0
2016-07-19 11:00:00,31.87,31.91,31.85,31.88,11070.0,23.4278,23.4572,23.4131,23.4351,11070.0
2016-07-19 11:05:00,31.88,31.9,31.87,31.88,9635.0,23.4351,23.4498,23.4278,23.4351,9635.0
2016-07-19 11:10:00,31.87,31.88,31.85,31.88,14945.0,23.4278,23.4351,23.4131,23.4351,14945.0
2016-07-19 11:15:00,31.89,31.91,31.86,31.87,27447.0,23.4425,23.4572,23.4204,23.4278,27447.0
2016-07-19 11:20:00,31.88,31.91,31.87,31.89,9967.0,23.4351,23.4572,23.4278,23.4425,9967.0
2016-07-19 11:25:00,31.9,31.91,31.87,31.89,10984.0,23.4498,23.4572,23.4278,23.4425,10984.0
2016-07-19 11:30:00,31.9,31.93,31.89,31.9,18759.0,23.4498,23.4719,23.4425,23.4498,18759.0
2016-07-19 11:35:00,31.9,31.92,31.87,31.88,36093.0,23.4498,23.4645,23.4278,23.4351,36093.0
2016-07-19 11:40:00,31.89,31.92,31.87,31.88,21898.0,23.4425,23.4645,23.4278,23.4351,21898.0
2016-07-19 11:45:00,31.88,31.88,31.83,31.87,16937.0,23.4351,23.4351,23.3984,23.4278,16937.0
2016-07-19 11:50:00,31.87,31.88,31.82,31.88,30632.0,23.4278,23.4351,23.391,23.4351,30632.0
2016-07-19 11:55:00,31.88,31.88,31.82,31.83,21577.0,23.4351,23.4351,23.391,23.3984,21577.0
2016-07-19 12:00:00,31.84,31.86,31.82,31.85,10410.0,23.4057,23.4204,23.391,23.4131,10410.0
2016-07-19 12:05:00,31.86,31.89,31.85,31.87,11864.0,23.4204,23.4425,23.4131,23.4278,11864.0
2016-07-19 12:10:00,31.87,31.89,31.86,31.88,9566.0,23.4278,23.4425,23.4204,23.4351,9566.0
2016-07-19 12:15:00,31.88,31.9,31.87,31.88,13775.0,23.4351,23.4498,23.4278,23.4351,13775.0
2016-07-19 12:20:00,31.88,31.9,31.87,31.88,24533.0,23.4351,23.4498,23.4278,23.4351,24533.0
2016-07-19 12:25:00,31.87,31.89,31.87,31.87,29289.0,23.4278,23.4425,23.4278,23.4278,29289.0
2016-07-19 12:30:00,31.87,31.88,31.85,31.86,13772.0,23.4278,23.4351,23.4131,23.4204,13772.0
2016-07-19 12:35:00,31.86,31.88,31.85,31.87,35824.0,23.4204,23.4351,23.4131,23.4278,35824.0
2016-07-19 12:40:00,31.88,31.9,31.86,31.86,16458.0,23.4351,23.4498,23.4204,23.4204,16458.0
2016-07-19 12:45:00,31.86,31.89,31.85,31.87,9050.0,23.4204,23.4425,23.4131,23.4278,9050.0
2016-07-19 12:50:00,31.87,31.87,31.85,31.85,7115.0,23.4278,23.4278,23.4131,23.4131,7115.0
2016-07-19 12:55:00,31.86,31.86,31.8,31.81,58442.0,23.4204,23.4204,23.3763,23.3837,58442.0
2016-07-19 13:00:00,31.81,31.81,31.76,31.76,29401.0,23.3837,23.3837,23.3469,23.3469,29401.0
2016-07-19 13:05:00,31.76,31.78,31.75,31.76,24257.0,23.3469,23.3616,23.3396,23.3469,24257.0
2016-07-19 13:10:00,31.75,31.76,31.69,31.69,29874.0,23.3396,23.3469,23.2954,23.2954,29874.0
2016-07-19 13:15:00,31.69,31.7,31.64,31.67,85065.0,23.2954,23.3028,23.2587,23.2807,85065.0
2016-07-19 13:20:00,31.67,31.69,31.64,31.66,72408.0,23.2807,23.2954,23.2587,23.2734,72408.0
2016-07-19 13:25:00,31.65,31.65,31.6,31.6,17016.0,23.266,23.266,23.2293,23.2293,17016.0
2016-07-19 13:30:00,31.6,31.63,31.6,31.6,17441.0,23.2293,23.2513,23.2293,23.2293,17441.0
2016-07-19 13:35:00,31.6,31.61,31.57,31.61,15941.0,23.2293,23.2366,23.2072,23.2366,15941.0
2016-07-19 13:40:00,31.61,31.63,31.6,31.62,9073.0,23.2366,23.2513,23.2293,23.244,9073.0
2016-07-19 13:45:00,31.61,31.64,31.6,31.63,12104.0,23.2366,23.2587,23.2293,23.2513,12104.0
2016-07-19 13:50:00,31.62,31.64,31.62,31.62,8804.0,23.244,23.2587,23.244,23.244,8804.0
2016-07-19 13:55:00,31.62,31.63,31.61,31.63,14536.0,23.244,23.2513,23.2366,23.2513,14536.0
2016-07-19 14:00:00,31.62,31.64,31.61,31.63,13972.0,23.244,23.2587,23.2366,23.2513,13972.0
2016-07-19 14:05:00,31.64,31.68,31.63,31.68,83681.0,23.2587,23.2881,23.2513,23.2881,83681.0
2016-07-19 14:10:00,31.69,31.69,31.66,31.67,35175.0,23.2954,23.2954,23.2734,23.2807,35175.0
2016-07-19 14:15:00,31.67,31.69,31.64,31.66,69232.0,23.2807,23.2954,23.2587,23.2734,69232.0
2016-07-19 14:20:00,31.66,31.68,31.64,31.64,117601.0,23.2734,23.2881,23.2587,23.2587,117601.0
2016-07-19 14:25:00,31.64,31.68,31.63,31.64,30685.0,23.2587,23.2881,23.2513,23.2587,30685.0
2016-07-19 14:30:00,31.65,31.66,31.64,31.65,6246.0,23.266,23.2734,23.2587,23.266,6246.0
2016-07-19 14:35:00,31.65,31.65,31.63,31.64,19871.0,23.266,23.266,23.2513,23.2587,19871.0
2016-07-19 14:40:00,31.64,31.64,31.6,31.63,22680.0,23.2587,23.2587,23.2293,23.2513,22680.0
2016-07-19 14:45:00,31.63,31.64,31.61,31.63,10101.0,23.2513,23.2587,23.2366,23.2513,10101.0
2016-07-19 14:50:00,31.62,31.63,31.6,31.6,10769.0,23.244,23.2513,23.2293,23.2293,10769.0
2016-07-19 14:55:00,31.6,31.63,31.6,31.63,32630.0,23.2293,23.2513,23.2293,23.2513,32630.0
2016-07-19 15:00:00,31.63,31.63,31.61,31.63,31632.0,23.2513,23.2513,23.2366,23.2513,31632.0
2016-07-19 15:05:00,31.63,31.65,31.62,31.64,74325.0,23.2513,23.266,23.244,23.2587,74325.0
2016-07-19 15:10:00,31.63,31.63,31.62,31.63,8466.0,23.2513,23.2513,23.244,23.2513,8466.0
2016-07-19 15:15:00,31.63,31.64,31.6,31.61,84234.0,23.2513,23.2587,23.2293,23.2366,84234.0
2016-07-19 15:20:00,31.61,31.63,31.61,31.61,13012.0,23.2366,23.2513,23.2366,23.2366,13012.0
2016-07-19 15:25:00,31.62,31.64,31.61,31.64,9100.0,23.244,23.2587,23.2366,23.2587,9100.0
2016-07-19 15:30:00,31.64,31.65,31.61,31.63,25770.0,23.2587,23.266,23.2366,23.2513,25770.0
2016-07-19 15:35:00,31.64,31.69,31.63,31.69,41530.0,23.2587,23.2954,23.2513,23.2954,41530.0
2016-07-19 15:40:00,31.69,31.71,31.65,31.71,63146.0,23.2954,23.3101,23.266,23.3101,63146.0
2016-07-19 15:45:00,31.71,31.72,31.7,31.71,46799.0,23.3101,23.3175,23.3028,23.3101,46799.0
2016-07-19 15:50:00,31.71,31.72,31.7,31.7,50596.0,23.3101,23.3175,23.3028,23.3028,50596.0
2016-07-19 15:55:00,31.7,31.7,31.67,31.69,136842.0,23.3028,23.3028,23.2807,23.2954,136842.0
2016-07-20 09:30:00,31.81,31.9,31.81,31.86,28994.0,23.3837,23.4498,23.3837,23.4204,28994.0
2016-07-20 09:35:00,31.85,31.97,31.81,31.97,34597.0,23.4131,23.5013,23.3837,23.5013,34597.0
2016-07-20 09:40:00,31.97,31.97,31.86,31.87,19217.0,23.5013,23.5013,23.4204,23.4278,19217.0
2016-07-20 09:45:00,31.88,31.91,31.85,31.9,21542.0,23.4351,23.4572,23.4131,23.4498,21542.0
2016-07-20 09:50:00,31.9,31.96,31.82,31.85,41655.0,23.4498,23.4939,23.391,23.4131,41655.0
2016-07-20 09:55:00,31.84,31.89,31.81,31.82,18249.0,23.4057,23.4425,23.3837,23.391,18249.0
2016-07-20 10:00:00,31.82,31.86,31.79,31.86,24916.0,23.391,23.4204,23.369,23.4204,24916.0
2016-07-20 10:05:00,31.86,31.87,31.83,31.87,38279.0,23.4204,23.4278,23.3984,23.4278,38279.0
2016-07-20 10:10:00,31.87,31.88,31.84,31.85,37550.0,23.4278,23.4351,23.4057,23.4131,37550.0
2016-07-20 10:15:00,31.85,31.88,31.83,31.86,94781.0,23.4131,23.4351,23.3984,23.4204,94781.0
2016-07-20 10:20:00,31.87,31.88,31.83,31.83,46987.0,23.4278,23.4351,23.3984,23.3984,46987.0
2016-07-20 10:25:00,31.84,31.85,31.77,31.77,34642.0,23.4057,23.4131,23.3543,23.3543,34642.0
2016-07-20 10:30:00,31.78,31.87,31.77,31.84,17641.0,23.3616,23.4278,23.3543,23.4057,17641.0
2016-07-20 10:35:00,31.84,31.87,31.82,31.87,21853.0,23.4057,23.4278,23.391,23.4278,21853.0
2016-07-20 10:40:00,31.87,31.88,31.82,31.84,31420.0,23.4278,23.4351,23.391,23.4057,31420.0
2016-07-20 10:45:00,31.85,31.86,31.8,31.81,29153.0,23.4131,23.4204,23.3763,23.3837,29153.0
2016-07-20 10:50:00,31.8,31.83,31.76,31.77,37988.0,23.3763,23.3984,23.3469,23.3543,37988.0
2016-07-20 10:55:00,31.77,31.77,31.74,31.75,16336.0,23.3543,23.3543,23.3322,23.3396,16336.0
2016-07-20 11:00:00,31.76,31.81,31.75,31.78,23549.0,23.3469,23.3837,23.3396,23.3616,23549.0
2016-07-20 11:05:00,31.77,31.8,31.76,31.78,17868.0,23.3543,23.3763,23.3469,23.3616,17868.0
2016-07-20 11:10:00,31.79,31.81,31.78,31.79,13409.0,23.369,23.3837,23.3616,23.369,13409.0
2016-07-20 11:15:00,31.79,31.8,31.79,31.79,16749.0,23.369,23.3763,23.369,23.369,16749.0
2016-07-20 11:20:00,31.79,31.82,31.79,31.81,11213.0,23.369,23.391,23.369,23.3837,11213.0
2016-07-20 11:25:00,31.82,31.82,31.8,31.82,19495.0,23.391,23.391,23.3763,23.391,19495.0
2016-07-20 11:30:00,31.82,31.85,31.81,31.81,18832.0,23.391,23.4131,23.3837,23.3837,18832.0
2016-07-20 11:35:00,31.81,31.83,31.81,31.82,15305.0,23.3837,23.3984,23.3837,23.391,15305.0
2016-07-20 11:40:00,31.83,31.83,31.81,31.82,16562.0,23.3984,23.3984,23.3837,23.391,16562.0
2016-07-20 11:45:00,31.81,31.84,31.81,31.83,18420.0,23.3837,23.4057,23.3837,23.3984,18420.0
2016-07-20 11:50:00,31.82,31.87,31.81,31.85,28387.0,23.391,23.4278,23.3837,23.4131,28387.0
2016-07-20 11:55:00,31.85,31.86,31.83,31.85,17981.0,23.4131,23.4204,23.3984,23.4131,17981.0
2016-07-20 12:00:00,31.84,31.85,31.83,31.84,12132.0,23.4057,23.4131,23.3984,23.4057,12132.0
2016-07-20 12:05:00,31.83,31.9,31.83,31.87,78659.0,23.3984,23.4498,23.3984,23.4278,78659.0
2016-07-20 12:10:00,31.87,31.87,31.85,31.86,16089.0,23.4278,23.4278,23.4131,23.4204,16089.0
2016-07-20 12:15:00,31.86,31.86,31.83,31.85,22460.0,23.4204,23.4204,23.3984,23.4131,22460.0
2016-07-20 12:20:00,31.85,31.86,31.84,31.86,6725.0,23.4131,23.4204,23.4057,23.4204,6725.0
2016-07-20 12:25:00,31.85,31.86,31.84,31.85,22884.0,23.4131,23.4204,23.4057,23.4131,22884.0
2016-07-20 12:30:00,31.85,31.86,31.84,31.84,6900.0,23.4131,23.4204,23.4057,23.4057,6900.0
2016-07-20 12:35:00,31.84,31.85,31.83,31.84,7042.0,23.4057,23.4131,23.3984,23.4057,7042.0
2016-07-20 12:40:00,31.83,31.84,31.78,31.79,22098.0,23.3984,23.4057,23.3616,23.369,22098.0
2016-07-20 12:45:00,31.79,31.83,31.79,31.83,24271.0,23.369,23.3984,23.369,23.3984,24271.0
2016-07-20 12:50:00,31.83,31.84,31.82,31.84,7528.0,23.3984,23.4057,23.391,23.4057,7528.0
2016-07-20 12:55:00,31.83,31.84,31.8,31.8,16655.0,23.3984,23.4057,23.3763,23.3763,16655.0
2016-07-20 13:00:00,31.8,31.8,31.78,31.79,20215.0,23.3763,23.3763,23.3616,23.369,20215.0
2016-07-20 13:05:00,31.79,31.79,31.77,31.78,13007.0,23.369,23.369,23.3543,23.3616,13007.0
2016-07-20 13:10:00,31.78,31.8,31.78,31.79,21221.0,23.3616,23.3763,23.3616,23.369,21221.0
2016-07-20 13:15:00,31.8,31.8,31.79,31.8,6463.0,23.3763,23.3763,23.369,23.3763,6463.0
2016-07-20 13:20:00,31.79,31.8,31.77,31.8,16933.0,23.369,23.3763,23.3543,23.3763,16933.0
2016-07-20 13:25:00,31.8,31.81,31.78,31.79,35065.0,23.3763,23.3837,23.3616,23.369,35065.0
2016-07-20 13:30:00,31.79,31.8,31.78,31.8,7281.0,23.369,23.3763,23.3616,23.3763,7281.0
2016-07-20 13:35:00,31.8,31.81,31.78,31.79,40357.0,23.3763,23.3837,23.3616,23.369,40357.0
2016-07-20 13:40:00,31.8,31.81,31.79,31.8,26612.0,23.3763,23.3837,23.369,23.3763,26612.0
2016-07-20 13:45:00,31.8,31.81,31.79,31.81,21356.0,23.3763,23.3837,23.369,23.3837,21356.0
2016-07-20 13:50:00,31.81,31.81,31.78,31.79,23119.0,23.3837,23.3837,23.3616,23.369,23119.0
2016-07-20 13:55:00,31.79,31.79,31.77,31.79,15291.0,23.369,23.369,23.3543,23.369,15291.0
2016-07-20 14:00:00,31.79,31.85,31.78,31.82,26589.0,23.369,23.4131,23.3616,23.391,26589.0
2016-07-20 14:05:00,31.83,31.85,31.82,31.83,14874.0,23.3984,23.4131,23.391,23.3984,14874.0
2016-07-20 14:10:00,31.83,31.84,31.81,31.81,24538.0,23.3984,23.4057,23.3837,23.3837,24538.0
2016-07-20 14:15:00,31.81,31.84,31.8,31.83,27010.0,23.3837,23.4057,23.3763,23.3984,27010.0
2016-07-20 14:20:00,31.83,31.84,31.81,31.82,15992.0,23.3984,23.4057,23.3837,23.391,15992.0
2016-07-20 14:25:00,31.82,31.84,31.8,31.8,14523.0,23.391,23.4057,23.3763,23.3763,14523.0
2016-07-20 14:30:00,31.81,31.83,31.8,31.81,18926.0,23.3837,23.3984,23.3763,23.3837,18926.0
2016-07-20 14:35:00,31.81,31.81,31.79,31.8,21293.0,23.3837,23.3837,23.369,23.3763,21293.0
2016-07-20 14:40:00,31.8,31.82,31.78,31.81,13141.0,23.3763,23.391,23.3616,23.3837,13141.0
2016-07-20 14:45:00,31.81,31.81,31.79,31.8,20856.0,23.3837,23.3837,23.369,23.3763,20856.0
2016-07-20 14:50:00,31.81,31.83,31.8,31.82,34583.0,23.3837,23.3984,23.3763,23.391,34583.0
2016-07-20 14:55:00,31.82,31.84,31.8,31.81,25721.0,23.391,23.4057,23.3763,23.3837,25721.0
2016-07-20 15:00:00,31.81,31.81,31.78,31.79,29692.0,23.3837,23.3837,23.3616,23.369,29692.0
2016-07-20 15:05:00,31.79,31.8,31.76,31.76,32836.0,23.369,23.3763,23.3469,23.3469,32836.0
2016-07-20 15:10:00,31.77,31.78,31.73,31.73,31836.0,23.3543,23.3616,23.3248,23.3248,31836.0
2016-07-20 15:15:00,31.73,31.75,31.72,31.74,36991.0,23.3248,23.3396,23.3175,23.3322,36991.0
2016-07-20 15:20:00,31.74,31.75,31.7,31.72,46298.0,23.3322,23.3396,23.3028,23.3175,46298.0
2016-07-20 15:25:00,31.73,31.74,31.71,31.72,34379.0,23.3248,23.3322,23.3101,23.3175,34379.0
2016-07-20 15:30:00,31.72,31.75,31.72,31.75,81695.0,23.3175,23.3396,23.3175,23.3396,81695.0
2016-07-20 15:35:00,31.75,31.81,31.74,31.81,48709.0,23.3396,23.3837,23.3322,23.3837,48709.0
2016-07-20 15:40:00,31.81,31.85,31.79,31.85,108116.0,23.3837,23.4131,23.369,23.4131,108116.0
2016-07-20 15:45:00,31.85,31.85,31.83,31.84,54013.0,23.4131,23.4131,23.3984,23.4057,54013.0
2016-07-20 15:50:00,31.84,31.84,31.81,31.84,82258.0,23.4057,23.4057,23.3837,23.4057,82258.0
2016-07-20 15:55:00,31.84,31.84,31.79,31.79,116941.0,23.4057,23.4057,23.369,23.369,116941.0
2016-07-21 09:30:00,31.84,31.91,31.71,31.8,71058.0,23.4057,23.4572,23.3101,23.3763,71058.0
2016-07-21 09:35:00,31.83,32.0,31.83,31.99,38273.0,23.3984,23.5233,23.3984,23.516,38273.0
2016-07-21 09:40:00,31.99,32.14,31.98,32.14,57630.0,23.516,23.6262,23.5086,23.6262,57630.0
2016-07-21 09:45:00,32.14,32.14,32.08,32.11,35004.0,23.6262,23.6262,23.5821,23.6042,35004.0
2016-07-21 09:50:00,32.11,32.12,32.07,32.09,40643.0,23.6042,23.6115,23.5748,23.5895,40643.0
2016-07-21 09:55:00,32.09,32.12,32.02,32.02,52662.0,23.5895,23.6115,23.538,23.538,52662.0
2016-07-21 10:00:00,32.01,32.15,32.01,32.14,60533.0,23.5307,23.6336,23.5307,23.6262,60533.0
2016-07-21 10:05:00,32.14,32.23,32.14,32.23,94557.0,23.6262,23.6924,23.6262,23.6924,94557.0
2016-07-21 10:10:00,32.23,32.29,32.23,32.27,76291.0,23.6924,23.7365,23.6924,23.7218,76291.0
2016-07-21 10:15:00,32.27,32.27,32.18,32.19,50360.0,23.7218,23.7218,23.6556,23.663,50360.0
2016-07-21 10:20:00,32.19,32.26,32.18,32.24,50360.0,23.663,23.7145,23.6556,23.6998,50360.0
2016-07-21 10:25:00,32.25,32.33,32.22,32.33,66853.0,23.7071,23.7659,23.685,23.7659,66853.0
2016-07-21 10:30:00,32.32,32.39,32.3,32.38,95977.0,23.7586,23.81,23.7439,23.8027,95977.0
2016-07-21 10:35:00,32.38,32.47,32.38,32.46,75273.0,23.8027,23.8688,23.8027,23.8615,75273.0
2016-07-21 10:40:00,32.45,32.5,32.44,32.48,120511.0,23.8541,23.8909,23.8468,23.8762,120511.0
2016-07-21 10:45:00,32.48,32.5,32.41,32.49,99509.0,23.8762,23.8909,23.8247,23.8835,99509.0
2016-07-21 10:50:00,32.48,32.49,32.46,32.46,44395.0,23.8762,23.8835,23.8615,23.8615,44395.0
2016-07-21 10:55:00,32.47,32.53,32.44,32.52,62050.0,23.8688,23.9129,23.8468,23.9056,62050.0
2016-07-21 11:00:00,32.52,32.53,32.45,32.48,91984.0,23.9056,23.9129,23.8541,23.8762,91984.0
2016-07-21 11:05:00,32.48,32.5,32.4,32.42,36084.0,23.8762,23.8909,23.8174,23.8321,36084.0
2016-07-21 11:10:00,32.41,32.46,32.4,32.45,46348.0,23.8247,23.8615,23.8174,23.8541,46348.0
2016-07-21 11:15:00,32.44,32.55,32.44,32.54,58037.0,23.8468,23.9276,23.8468,23.9203,58037.0
2016-07-21 11:20:00,32.54,32.6,32.52,32.59,75639.0,23.9203,23.9644,23.9056,23.957,75639.0
2016-07-21 11:25:00,32.59,32.63,32.56,32.61,69967.0,23.957,23.9864,23.935,23.9717,69967.0
2016-07-21 11:30:00,32.61,32.62,32.48,32.5,39417.0,23.9717,23.9791,23.8762,23.8909,39417.0
2016-07-21 11:35:00,32.5,32.51,32.45,32.49,42224.0,23.8909,23.8982,23.8541,23.8835,42224.0
2016-07-21 11:40:00,32.48,32.53,32.47,32.51,32106.0,23.8762,23.9129,23.8688,23.8982,32106.0
2016-07-21 11:45:00,32.51,32.52,32.48,32.49,48337.0,23.8982,23.9056,23.8762,23.8835,48337.0
2016-07-21 11:50:00,32.48,32.51,32.46,32.49,58538.0,23.8762,23.8982,23.8615,23.8835,58538.0
2016-07-21 11:55:00,32.5,32.53,32.49,32.53,48055.0,23.8909,23.9129,23.8835,23.9129,48055.0
2016-07-21 12:00:00,32.52,32.56,32.52,32.54,35007.0,23.9056,23.935,23.9056,23.9203,35007.0
2016-07-21 12:05:00,32.54,32.57,32.52,32.52,39789.0,23.9203,23.9423,23.9056,23.9056,39789.0
2016-07-21 12:10:00,32.53,32.55,32.52,32.54,18633.0,23.9129,23.9276,23.9056,23.9203,18633.0
2016-07-21 12:15:00,32.55,32.55,32.52,32.53,25931.0,23.9276,23.9276,23.9056,23.9129,25931.0
2016-07-21 12:20:00,32.52,32.52,32.47,32.48,21907.0,23.9056,23.9056,23.8688,23.8762,21907.0
2016-07-21 12:25:00,32.47,32.5,32.47,32.5,15361.0,23.8688,23.8909,23.8688,23.8909,15361.0
2016-07-21 12:30:00,32.5,32.53,32.49,32.53,16063.0,23.8909,23.9129,23.8835,23.9129,16063.0
2016-07-21 12:35:00,32.53,32.54,32.51,32.54,31189.0,23.9129,23.9203,23.8982,23.9203,31189.0
2016-07-21 12:40:00,32.54,32.55,32.52,32.55,52766.0,23.9203,23.9276,23.9056,23.9276,52766.0
2016-07-21 12:45:00,32.55,32.59,32.54,32.59,55220.0,23.9276,23.957,23.9203,23.957,55220.0
2016-07-21 12:50:00,32.58,32.59,32.54,32.55,104962.0,23.9497,23.957,23.9203,23.9276,104962.0
2016-07-21 12:55:00,32.56,32.56,32.54,32.55,14721.0,23.935,23.935,23.9203,23.9276,14721.0
2016-07-21 13:00:00,32.55,32.58,32.53,32.54,33958.0,23.9276,23.9497,23.9129,23.9203,33958.0
2016-07-21 13:05:00,32.53,32.55,32.53,32.54,17778.0,23.9129,23.9276,23.9129,23.9203,17778.0
2016-07-21 13:10:00,32.53,32.53,32.47,32.52,42300.0,23.9129,23.9129,23.8688,23.9056,42300.0
2016-07-21 13:15:00,32.51,32.52,32.5,32.51,15229.0,23.8982,23.9056,23.8909,23.8982,15229.0
2016-07-21 13:20:00,32.51,32.54,32.5,32.52,21477.0,23.8982,23.9203,23.8909,23.9056,21477.0
2016-07-21 13:25:00,32.52,32.54,32.52,32.54,20265.0,23.9056,23.9203,23.9056,23.9203,20265.0
2016-07-21 13:30:00,32.54,32.55,32.52,32.54,24824.0,23.9203,23.9276,23.9056,23.9203,24824.0
2016-07-21 13:35:00,32.54,32.56,32.53,32.56,21838.0,23.9203,23.935,23.9129,23.935,21838.0
2016-07-21 13:40:00,32.56,32.57,32.55,32.56,20911.0,23.935,23.9423,23.9276,23.935,20911.0
2016-07-21 13:45:00,32.55,32.57,32.52,32.52,38751.0,23.9276,23.9423,23.9056,23.9056,38751.0
2016-07-21 13:50:00,32.52,32.52,32.46,32.48,33578.0,23.9056,23.9056,23.8615,23.8762,33578.0
2016-07-21 13:55:00,32.48,32.48,32.38,32.39,36923.0,23.8762,23.8762,23.8027,23.81,36923.0
2016-07-21 14:00:00,32.39,32.4,32.37,32.39,44098.0,23.81,23.8174,23.7953,23.81,44098.0
2016-07-21 14:05:00,32.38,32.39,32.37,32.38,13630.0,23.8027,23.81,23.7953,23.8027,13630.0
2016-07-21 14:10:00,32.37,32.39,32.37,32.38,35919.0,23.7953,23.81,23.7953,23.8027,35919.0
2016-07-21 14:15:00,32.38,32.39,32.33,32.34,46483.0,23.8027,23.81,23.7659,23.7733,46483.0
2016-07-21 14:20:00,32.35,32.35,32.32,32.34,34090.0,23.7806,23.7806,23.7586,23.7733,34090.0
2016-07-21 14:25:00,32.35,32.35,32.32,32.33,36496.0,23.7806,23.7806,23.7586,23.7659,36496.0
2016-07-21 14:30:00,32.32,32.34,32.32,32.34,36682.0,23.7586,23.7733,23.7586,23.7733,36682.0
2016-07-21 14:35:00,32.34,32.35,32.32,32.33,42183.0,23.7733,23.7806,23.7586,23.7659,42183.0
2016-07-21 14:40:00,32.33,32.33,32.28,32.3,49022.0,23.7659,23.7659,23.7292,23.7439,49022.0
2016-07-21 14:45:00,32.3,32.33,32.29,32.33,46171.0,23.7439,23.7659,23.7365,23.7659,46171.0
2016-07-21 14:50:00,32.33,32.35,32.32,32.34,24088.0,23.7659,23.7806,23.7586,23.7733,24088.0
2016-07-21 14:55:00,32.35,32.36,32.31,32.32,57217.0,23.7806,23.788,23.7512,23.7586,57217.0
2016-07-21 15:00:00,32.32,32.33,32.3,32.3,79418.0,23.7586,23.7659,23.7439,23.7439,79418.0
2016-07-21 15:05:00,32.3,32.31,32.29,32.29,27688.0,23.7439,23.7512,23.7365,23.7365,27688.0
2016-07-21 15:10:00,32.29,32.3,32.26,32.29,44843.0,23.7365,23.7439,23.7145,23.7365,44843.0
2016-07-21 15:15:00,32.29,32.29,32.25,32.27,38875.0,23.7365,23.7365,23.7071,23.7218,38875.0
2016-07-21 15:20:00,32.27,32.29,32.26,32.29,42972.0,23.7218,23.7365,23.7145,23.7365,42972.0
2016-07-21 15:25:00,32.29,32.31,32.27,32.31,37719.0,23.7365,23.7512,23.7218,23.7512,37719.0
2016-07-21 15:30:00,32.31,32.32,32.3,32.32,40219.0,23.7512,23.7586,23.7439,23.7586,40219.0
2016-07-21 15:35:00,32.32,32.32,32.29,32.3,55525.0,23.7586,23.7586,23.7365,23.7439,55525.0
2016-07-21 15:40:00,32.3,32.32,32.29,32.32,83171.0,23.7439,23.7586,23.7365,23.7586,83171.0
2016-07-21 15:45:00,32.31,32.32,32.3,32.3,84750.0,23.7512,23.7586,23.7439,23.7439,84750.0
2016-07-21 15:50:00,32.3,32.31,32.24,32.24,200143.0,23.7439,23.7512,23.6998,23.6998,200143.0
2016-07-21 15:55:00,32.24,32.29,32.24,32.28,307096.0,23.6998,23.7365,23.6998,23.7292,307096.0
2016-07-22 09:30:00,32.15,32.47,32.07,32.39,100591.0,23.6336,23.8688,23.5748,23.81,100591.0
2016-07-22 09:35:00,32.4,32.44,32.21,32.24,54145.0,23.8174,23.8468,23.6777,23.6998,54145.0
2016-07-22 09:40:00,32.23,32.26,32.08,32.11,71067.0,23.6924,23.7145,23.5821,23.6042,71067.0
2016-07-22 09:45:00,32.11,32.15,31.99,32.04,90570.0,23.6042,23.6336,23.516,23.5527,90570.0
2016-07-22 09:50:00,32.04,32.13,32.04,32.06,38334.0,23.5527,23.6189,23.5527,23.5674,38334.0
2016-07-22 09:55:00,32.06,32.06,31.95,32.01,65037.0,23.5674,23.5674,23.4866,23.5307,65037.0
2016-07-22 10:00:00,32.01,32.03,31.97,32.02,32192.0,23.5307,23.5454,23.5013,23.538,32192.0
2016-07-22 10:05:00,32.01,32.06,32.0,32.04,20253.0,23.5307,23.5674,23.5233,23.5527,20253.0
2016-07-22 10:10:00,32.04,32.07,31.95,32.03,46844.0,23.5527,23.5748,23.4866,23.5454,46844.0
2016-07-22 10:15:00,32.03,32.03,31.91,31.96,42627.0,23.5454,23.5454,23.4572,23.4939,42627.0
2016-07-22 10:20:00,31.96,32.01,31.95,31.99,22170.0,23.4939,23.5307,23.4866,23.516,22170.0
2016-07-22 10:25:00,31.99,32.05,31.99,32.03,16558.0,23.516,23.5601,23.516,23.5454,16558.0
2016-07-22 10:30:00,32.03,32.1,31.98,32.08,24595.0,23.5454,23.5968,23.5086,23.5821,24595.0
2016-07-22 10:35:00,32.07,32.07,32.02,32.03,23171.0,23.5748,23.5748,23.538,23.5454,23171.0
2016-07-22 10:40:00,32.04,32.07,32.03,32.07,27809.0,23.5527,23.5748,23.5454,23.5748,27809.0
2016-07-22 10:45:00,32.07,32.09,32.05,32.07,21722.0,23.5748,23.5895,23.5601,23.5748,21722.0
2016-07-22 10:50:00,32.07,32.08,32.05,32.07,15177.0,23.5748,23.5821,23.5601,23.5748,15177.0
2016-07-22 10:55:00,32.08,32.1,32.07,32.07,20855.0,23.5821,23.5968,23.5748,23.5748,20855.0
2016-07-22 11:00:00,32.07,32.08,32.04,32.06,20897.0,23.5748,23.5821,23.5527,23.5674,20897.0
2016-07-22 11:05:00,32.05,32.06,31.99,32.02,32343.0,23.5601,23.5674,23.516,23.538,32343.0
2016-07-22 11:10:00,32.02,32.05,32.01,32.01,18785.0,23.538,23.5601,23.5307,23.5307,18785.0
2016-07-22 11:15:00,32.01,32.04,31.98,31.98,20060.0,23.5307,23.5527,23.5086,23.5086,20060.0
2016-07-22 11:20:00,31.99,32.03,31.98,32.01,11035.0,23.516,23.5454,23.5086,23.5307,11035.0
2016-07-22 11:25:00,32.01,32.02,31.98,32.0,25753.0,23.5307,23.538,23.5086,23.5233,25753.0
2016-07-22 11:30:00,32.0,32.05,31.99,32.03,22234.0,23.5233,23.5601,23.516,23.5454,22234.0
2016-07-22 11:35:00,32.03,32.06,32.03,32.05,14400.0,23.5454,23.5674,23.5454,23.5601,14400.0
2016-07-22 11:40:00,32.05,32.11,32.05,32.06,24685.0,23.5601,23.6042,23.5601,23.5674,24685.0
2016-07-22 11:45:00,32.06,32.12,32.05,32.11,32981.0,23.5674,23.6115,23.5601,23.6042,32981.0
2016-07-22 11:50:00,32.12,32.13,32.08,32.13,42351.0,23.6115,23.6189,23.5821,23.6189,42351.0
2016-07-22 11:55:00,32.13,32.15,32.12,32.15,22950.0,23.6189,23.6336,23.6115,23.6336,22950.0
2016-07-22 12:00:00,32.14,32.22,32.14,32.21,50828.0,23.6262,23.685,23.6262,23.6777,50828.0
2016-07-22 12:05:00,32.21,32.25,32.21,32.25,80446.0,23.6777,23.7071,23.6777,23.7071,80446.0
2016-07-22 12:10:00,32.25,32.26,32.12,32.13,99247.0,23.7071,23.7145,23.6115,23.6189,99247.0
2016-07-22 12:15:00,32.13,32.14,32.1,32.11,19848.0,23.6189,23.6262,23.5968,23.6042,19848.0
2016-07-22 12:20:00,32.1,32.13,32.09,32.12,29907.0,23.5968,23.6189,23.5895,23.6115,29907.0
2016-07-22 12:25:00,32.13,32.15,32.11,32.13,24197.0,23.6189,23.6336,23.6042,23.6189,24197.0
2016-07-22 12:30:00,32.13,32.15,32.11,32.13,45119.0,23.6189,23.6336,23.6042,23.6189,45119.0
2016-07-22 12:35:00,32.13,32.15,32.12,32.12,29805.0,23.6189,23.6336,23.6115,23.6115,29805.0
2016-07-22 12:40:00,32.12,32.13,32.11,32.12,15464.0,23.6115,23.6189,23.6042,23.6115,15464.0
2016-07-22 12:45:00,32.12,32.12,32.07,32.09,20779.0,23.6115,23.6115,23.5748,23.5895,20779.0
2016-07-22 12:50:00,32.08,32.09,32.06,32.06,19285.0,23.5821,23.5895,23.5674,23.5674,19285.0
2016-07-22 12:55:00,32.07,32.08,32.05,32.05,10406.0,23.5748,23.5821,23.5601,23.5601,10406.0
2016-07-22 13:00:00,32.06,32.08,32.05,32.07,20452.0,23.5674,23.5821,23.5601,23.5748,20452.0
2016-07-22 13:05:00,32.07,32.07,32.05,32.05,3800.0,23.5748,23.5748,23.5601,23.5601,3800.0
2016-07-22 13:10:00,32.06,32.09,32.05,32.09,17968.0,23.5674,23.5895,23.5601,23.5895,17968.0
2016-07-22 13:15:00,32.09,32.09,32.06,32.06,4879.0,23.5895,23.5895,23.5674,23.5674,4879.0
2016-07-22 13:20:00,32.06,32.08,32.06,32.08,9001.0,23.5674,23.5821,23.5674,23.5821,9001.0
2016-07-22 13:25:00,32.08,32.09,32.07,32.08,10133.0,23.5821,23.5895,23.5748,23.5821,10133.0
2016-07-22 13:30:00,32.09,32.13,32.08,32.12,149864.0,23.5895,23.6189,23.5821,23.6115,149864.0
2016-07-22 13:35:00,32.11,32.15,32.07,32.07,80986.0,23.6042,23.6336,23.5748,23.5748,80986.0
2016-07-22 13:40:00,32.07,32.1,32.05,32.05,22409.0,23.5748,23.5968,23.5601,23.5601,22409.0
2016-07-22 13:45:00,32.05,32.09,32.05,32.08,14098.0,23.5601,23.5895,23.5601,23.5821,14098.0
2016-07-22 13:50:00,32.08,32.1,32.07,32.07,17148.0,23.5821,23.5968,23.5748,23.5748,17148.0
2016-07-22 13:55:00,32.07,32.08,32.05,32.06,18278.0,23.5748,23.5821,23.5601,23.5674,18278.0
2016-07-22 14:00:00,32.05,32.08,32.04,32.08,11762.0,23.5601,23.5821,23.5527,23.5821,11762.0
2016-07-22 14:05:00,32.08,32.09,32.05,32.09,13575.0,23.5821,23.5895,23.5601,23.5895,13575.0
2016-07-22 14:10:00,32.09,32.09,32.06,32.08,13072.0,23.5895,23.5895,23.5674,23.5821,13072.0
2016-07-22 14:15:00,32.09,32.1,32.07,32.08,10129.0,23.5895,23.5968,23.5748,23.5821,10129.0
2016-07-22 14:20:00,32.08,32.1,32.07,32.09,9386.0,23.5821,23.5968,23.5748,23.5895,9386.0
2016-07-22 14:25:00,32.09,32.1,32.07,32.08,13206.0,23.5895,23.5968,23.5748,23.5821,13206.0
2016-07-22 14:30:00,32.08,32.09,32.06,32.07,20419.0,23.5821,23.5895,23.5674,23.5748,20419.0
2016-07-22 14:35:00,32.07,32.07,32.05,32.06,25251.0,23.5748,23.5748,23.5601,23.5674,25251.0
2016-07-22 14:40:00,32.07,32.07,32.05,32.05,19820.0,23.5748,23.5748,23.5601,23.5601,19820.0
2016-07-22 14:45:00,32.06,32.06,32.04,32.05,23367.0,23.5674,23.5674,23.5527,23.5601,23367.0
2016-07-22 14:50:00,32.05,32.05,32.03,32.04,25913.0,23.5601,23.5601,23.5454,23.5527,25913.0
2016-07-22 14:55:00,32.03,32.03,31.99,32.01,60217.0,23.5454,23.5454,23.516,23.5307,60217.0
2016-07-22 15:00:00,32.02,32.08,32.02,32.07,41704.0,23.538,23.5821,23.538,23.5748,41704.0
2016-07-22 15:05:00,32.07,32.09,32.06,32.09,7011.0,23.5748,23.5895,23.5674,23.5895,7011.0
2016-07-22 15:10:00,32.09,32.1,32.08,32.1,9477.0,23.5895,23.5968,23.5821,23.5968,9477.0
2016-07-22 15:15:00,32.09,32.11,32.08,32.09,25698.0,23.5895,23.6042,23.5821,23.5895,25698.0
2016-07-22 15:20:00,32.09,32.13,32.09,32.13,10889.0,23.5895,23.6189,23.5895,23.6189,10889.0
2016-07-22 15:25:00,32.13,32.13,32.11,32.12,14255.0,23.6189,23.6189,23.6042,23.6115,14255.0
2016-07-22 15:30:00,32.12,32.15,32.11,32.15,35733.0,23.6115,23.6336,23.6042,23.6336,35733.0
2016-07-22 15:35:00,32.15,32.16,32.14,32.16,30767.0,23.6336,23.6409,23.6262,23.6409,30767.0
2016-07-22 15:40:00,32.15,32.16,32.1,32.11,41288.0,23.6336,23.6409,23.5968,23.6042,41288.0
2016-07-22 15:45:00,32.11,32.12,32.1,32.11,32023.0,23.6042,23.6115,23.5968,23.6042,32023.0
2016-07-22 15:50:00,32.12,32.14,32.11,32.14,53824.0,23.6115,23.6262,23.6042,23.6262,53824.0
2016-07-22 15:55:00,32.13,32.15,32.12,32.15,145641.0,23.6189,23.6336,23.6115,23.6336,145641.0
2016-07-25 09:30:00,32.14,32.17,31.98,32.05,52198.0,23.6262,23.6483,23.5086,23.5601,52198.0
2016-07-25 09:35:00,32.05,32.13,32.03,32.12,45332.0,23.5601,23.6189,23.5454,23.6115,45332.0
2016-07-25 09:40:00,32.12,32.27,32.11,32.26,40969.0,23.6115,23.7218,23.6042,23.7145,40969.0
2016-07-25 09:45:00,32.27,32.28,32.13,32.16,32567.0,23.7218,23.7292,23.6189,23.6409,32567.0
2016-07-25 09:50:00,32.16,32.17,32.12,32.16,29369.0,23.6409,23.6483,23.6115,23.6409,29369.0
2016-07-25 09:55:00,32.17,32.22,32.13,32.16,36487.0,23.6483,23.685,23.6189,23.6409,36487.0
2016-07-25 10:00:00,32.15,32.17,32.12,32.14,38867.0,23.6336,23.6483,23.6115,23.6262,38867.0
2016-07-25 10:05:00,32.15,32.2,32.1,32.11,38712.0,23.6336,23.6703,23.5968,23.6042,38712.0
2016-07-25 10:10:00,32.1,32.13,32.03,32.04,23252.0,23.5968,23.6189,23.5454,23.5527,23252.0
2016-07-25 10:15:00,32.03,32.05,32.0,32.01,24328.0,23.5454,23.5601,23.5233,23.5307,24328.0
2016-07-25 10:20:00,32.0,32.01,31.97,31.99,40592.0,23.5233,23.5307,23.5013,23.516,40592.0
2016-07-25 10:25:00,31.99,32.0,31.97,31.98,15689.0,23.516,23.5233,23.5013,23.5086,15689.0
2016-07-25 10:30:00,31.98,32.01,31.97,31.99,35220.0,23.5086,23.5307,23.5013,23.516,35220.0
2016-07-25 10:35:00,32.0,32.05,31.99,32.03,53917.0,23.5233,23.5601,23.516,23.5454,53917.0
2016-07-25 10:40:00,32.04,32.1,32.03,32.03,38228.0,23.5527,23.5968,23.5454,23.5454,38228.0
2016-07-25 10:45:00,32.03,32.13,32.01,32.13,20899.0,23.5454,23.6189,23.5307,23.6189,20899.0
2016-07-25 10:50:00,32.12,32.24,32.11,32.23,38263.0,23.6115,23.6998,23.6042,23.6924,38263.0
2016-07-25 10:55:00,32.23,32.24,32.2,32.21,20904.0,23.6924,23.6998,23.6703,23.6777,20904.0
2016-07-25 11:00:00,32.21,32.22,32.19,32.21,11931.0,23.6777,23.685,23.663,23.6777,11931.0
2016-07-25 11:05:00,32.21,32.21,32.15,32.15,27741.0,23.6777,23.6777,23.6336,23.6336,27741.0
2016-07-25 11:10:00,32.15,32.23,32.15,32.22,40439.0,23.6336,23.6924,23.6336,23.685,40439.0
2016-07-25 11:15:00,32.22,32.22,32.16,32.22,15479.0,23.685,23.685,23.6409,23.685,15479.0
2016-07-25 11:20:00,32.21,32.24,32.2,32.24,14733.0,23.6777,23.6998,23.6703,23.6998,14733.0
2016-07-25 11:25:00,32.24,32.26,32.21,32.24,14599.0,23.6998,23.7145,23.6777,23.6998,14599.0
2016-07-25 11:30:00,32.23,32.29,32.22,32.28,14023.0,23.6924,23.7365,23.685,23.7292,14023.0
2016-07-25 11:35:00,32.27,32.28,32.26,32.27,14386.0,23.7218,23.7292,23.7145,23.7218,14386.0
2016-07-25 11:40:00,32.27,32.3,32.27,32.28,15172.0,23.7218,23.7439,23.7218,23.7292,15172.0
2016-07-25 11:45:00,32.29,32.32,32.26,32.28,24318.0,23.7365,23.7586,23.7145,23.7292,24318.0
2016-07-25 11:50:00,32.26,32.3,32.24,32.3,14884.0,23.7145,23.7439,23.6998,23.7439,14884.0
2016-07-25 11:55:00,32.29,32.3,32.25,32.26,13077.0,23.7365,23.7439,23.7071,23.7145,13077.0
2016-07-25 12:00:00,32.26,32.31,32.26,32.3,14727.0,23.7145,23.7512,23.7145,23.7439,14727.0
2016-07-25 12:05:00,32.3,32.33,32.3,32.33,17506.0,23.7439,23.7659,23.7439,23.7659,17506.0
2016-07-25 12:10:00,32.32,32.32,32.29,32.3,8117.0,23.7586,23.7586,23.7365,23.7439,8117.0
2016-07-25 12:15:00,32.29,32.31,32.28,32.31,18833.0,23.7365,23.7512,23.7292,23.7512,18833.0
2016-07-25 12:20:00,32.31,32.35,32.31,32.31,21648.0,23.7512,23.7806,23.7512,23.7512,21648.0
2016-07-25 12:25:00,32.31,32.37,32.31,32.35,15129.0,23.7512,23.7953,23.7512,23.7806,15129.0
2016-07-25 12:30:00,32.36,32.38,32.35,32.35,13450.0,23.788,23.8027,23.7806,23.7806,13450.0
2016-07-25 12:35:00,32.36,32.38,32.35,32.37,9325.0,23.788,23.8027,23.7806,23.7953,9325.0
2016-07-25 12:40:00,32.37,32.38,32.34,32.34,8994.0,23.7953,23.8027,23.7733,23.7733,8994.0
2016-07-25 12:45:00,32.35,32.4,32.34,32.4,15536.0,23.7806,23.8174,23.7733,23.8174,15536.0
2016-07-25 12:50:00,32.4,32.44,32.39,32.44,29300.0,23.8174,23.8468,23.81,23.8468,29300.0
2016-07-25 12:55:00,32.44,32.45,32.39,32.39,14822.0,23.8468,23.8541,23.81,23.81,14822.0
2016-07-25 13:00:00,32.39,32.39,32.34,32.35,13164.0,23.81,23.81,23.7733,23.7806,13164.0
2016-07-25 13:05:00,32.34,32.35,32.33,32.34,6634.0,23.7733,23.7806,23.7659,23.7733,6634.0
2016-07-25 13:10:00,32.33,32.34,32.32,32.32,8516.0,23.7659,23.7733,23.7586,23.7586,8516.0
2016-07-25 13:15:00,32.33,32.37,32.32,32.37,14655.0,23.7659,23.7953,23.7586,23.7953,14655.0
2016-07-25 13:20:00,32.37,32.39,32.35,32.38,29973.0,23.7953,23.81,23.7806,23.8027,29973.0
2016-07-25 13:25:00,32.37,32.38,32.36,32.37,9705.0,23.7953,23.8027,23.788,23.7953,9705.0
2016-07-25 13:30:00,32.36,32.37,32.33,32.33,11871.0,23.788,23.7953,23.7659,23.7659,11871.0
2016-07-25 13:35:00,32.33,32.35,32.32,32.33,31025.0,23.7659,23.7806,23.7586,23.7659,31025.0
2016-07-25 13:40:00,32.34,32.34,32.32,32.33,8620.0,23.7733,23.7733,23.7586,23.7659,8620.0
2016-07-25 13:45:00,32.33,32.34,32.32,32.32,8489.0,23.7659,23.7733,23.7586,23.7586,8489.0
2016-07-25 13:50:00,32.33,32.35,32.32,32.34,20062.0,23.7659,23.7806,23.7586,23.7733,20062.0
2016-07-25 13:55:00,32.34,32.35,32.33,32.33,13392.0,23.7733,23.7806,23.7659,23.7659,13392.0
2016-07-25 14:00:00,32.33,32.37,32.33,32.37,17876.0,23.7659,23.7953,23.7659,23.7953,17876.0
2016-07-25 14:05:00,32.37,32.41,32.36,32.4,42654.0,23.7953,23.8247,23.788,23.8174,42654.0
2016-07-25 14:10:00,32.4,32.41,32.37,32.4,27055.0,23.8174,23.8247,23.7953,23.8174,27055.0
2016-07-25 14:15:00,32.4,32.41,32.4,32.4,5269.0,23.8174,23.8247,23.8174,23.8174,5269.0
2016-07-25 14:20:00,32.4,32.46,32.4,32.45,45005.0,23.8174,23.8615,23.8174,23.8541,45005.0
2016-07-25 14:25:00,32.45,32.46,32.44,32.45,13019.0,23.8541,23.8615,23.8468,23.8541,13019.0
2016-07-25 14:30:00,32.45,32.45,32.42,32.42,16037.0,23.8541,23.8541,23.8321,23.8321,16037.0
2016-07-25 14:35:00,32.42,32.44,32.41,32.42,16381.0,23.8321,23.8468,23.8247,23.8321,16381.0
2016-07-25 14:40:00,32.42,32.46,32.42,32.45,18052.0,23.8321,23.8615,23.8321,23.8541,18052.0
2016-07-25 14:45:00,32.45,32.49,32.44,32.49,20646.0,23.8541,23.8835,23.8468,23.8835,20646.0
2016-07-25 14:50:00,32.48,32.49,32.47,32.48,11943.0,23.8762,23.8835,23.8688,23.8762,11943.0
2016-07-25 14:55:00,32.47,32.48,32.45,32.45,9456.0,23.8688,23.8762,23.8541,23.8541,9456.0
2016-07-25 15:00:00,32.45,32.45,32.42,32.45,26687.0,23.8541,23.8541,23.8321,23.8541,26687.0
2016-07-25 15:05:00,32.44,32.45,32.42,32.43,20743.0,23.8468,23.8541,23.8321,23.8394,20743.0
2016-07-25 15:10:00,32.42,32.43,32.4,32.4,8838.0,23.8321,23.8394,23.8174,23.8174,8838.0
2016-07-25 15:15:00,32.4,32.41,32.37,32.38,20618.0,23.8174,23.8247,23.7953,23.8027,20618.0
2016-07-25 15:20:00,32.38,32.41,32.37,32.4,25971.0,23.8027,23.8247,23.7953,23.8174,25971.0
2016-07-25 15:25:00,32.39,32.39,32.37,32.38,14172.0,23.81,23.81,23.7953,23.8027,14172.0
2016-07-25 15:30:00,32.39,32.42,32.38,32.4,44342.0,23.81,23.8321,23.8027,23.8174,44342.0
2016-07-25 15:35:00,32.41,32.43,32.4,32.43,30218.0,23.8247,23.8394,23.8174,23.8394,30218.0
2016-07-25 15:40:00,32.42,32.44,32.4,32.41,68235.0,23.8321,23.8468,23.8174,23.8247,68235.0
2016-07-25 15:45:00,32.41,32.43,32.4,32.41,40839.0,23.8247,23.8394,23.8174,23.8247,40839.0
2016-07-25 15:50:00,32.4,32.43,32.4,32.41,44203.0,23.8174,23.8394,23.8174,23.8247,44203.0
2016-07-25 15:55:00,32.41,32.51,32.41,32.48,387896.0,23.8247,23.8982,23.8247,23.8762,387896.0
2016-07-26 09:30:00,32.5,32.73,32.5,32.71,51165.0,23.8909,24.06,23.8909,24.0452,51165.0
2016-07-26 09:35:00,32.71,32.78,32.71,32.75,29100.0,24.0452,24.0967,24.0452,24.0747,29100.0
2016-07-26 09:40:00,32.76,32.9,32.75,32.87,63355.0,24.082,24.1849,24.0747,24.1629,63355.0
2016-07-26 09:45:00,32.88,32.99,32.85,32.95,87558.0,24.1702,24.2511,24.1482,24.2217,87558.0
2016-07-26 09:50:00,32.95,32.98,32.88,32.98,53634.0,24.2217,24.2437,24.1702,24.2437,53634.0
2016-07-26 09:55:00,32.99,33.02,32.95,32.97,73872.0,24.2511,24.2731,24.2217,24.2364,73872.0
2016-07-26 10:00:00,32.98,33.18,32.95,33.18,114561.0,24.2437,24.3907,24.2217,24.3907,114561.0
2016-07-26 10:05:00,33.18,33.25,33.15,33.19,73618.0,24.3907,24.4422,24.3687,24.3981,73618.0
2016-07-26 10:10:00,33.19,33.19,33.07,33.08,96051.0,24.3981,24.3981,24.3099,24.3172,96051.0
2016-07-26 10:15:00,33.07,33.14,33.04,33.13,34143.0,24.3099,24.3613,24.2878,24.354,34143.0
2016-07-26 10:20:00,33.14,33.17,33.1,33.14,37799.0,24.3613,24.3834,24.3319,24.3613,37799.0
2016-07-26 10:25:00,33.15,33.27,33.15,33.25,38294.0,24.3687,24.4569,24.3687,24.4422,38294.0
2016-07-26 10:30:00,33.25,33.26,33.17,33.2,57826.0,24.4422,24.4496,24.3834,24.4055,57826.0
2016-07-26 10:35:00,33.21,33.23,33.19,33.22,30204.0,24.4128,24.4275,24.3981,24.4202,30204.0
2016-07-26 10:40:00,33.22,33.22,33.17,33.2,61984.0,24.4202,24.4202,24.3834,24.4055,61984.0
2016-07-26 10:45:00,33.19,33.21,33.1,33.1,48727.0,24.3981,24.4128,24.3319,24.3319,48727.0
2016-07-26 10:50:00,33.1,33.14,33.04,33.04,57466.0,24.3319,24.3613,24.2878,24.2878,57466.0
2016-07-26 10:55:00,33.04,33.04,32.91,32.97,88953.0,24.2878,24.2878,24.1923,24.2364,88953.0
2016-07-26 11:00:00,32.96,32.99,32.88,32.98,88328.0,24.229,24.2511,24.1702,24.2437,88328.0
2016-07-26 11:05:00,32.98,32.99,32.84,32.84,60714.0,24.2437,24.2511,24.1408,24.1408,60714.0
2016-07-26 11:10:00,32.85,32.93,32.84,32.93,33466.0,24.1482,24.207,24.1408,24.207,33466.0
2016-07-26 11:15:00,32.93,32.99,32.91,32.98,29804.0,24.207,24.2511,24.1923,24.2437,29804.0
2016-07-26 11:20:00,32.98,33.08,32.96,33.08,71537.0,24.2437,24.3172,24.229,24.3172,71537.0
2016-07-26 11:25:00,33.07,33.08,32.98,33.01,41364.0,24.3099,24.3172,24.2437,24.2658,41364.0
2016-07-26 11:30:00,33.02,33.05,33.0,33.02,21313.0,24.2731,24.2952,24.2584,24.2731,21313.0
2016-07-26 11:35:00,33.03,33.08,33.03,33.07,57317.0,24.2805,24.3172,24.2805,24.3099,57317.0
2016-07-26 11:40:00,33.06,33.07,32.95,32.98,38567.0,24.3025,24.3099,24.2217,24.2437,38567.0
2016-07-26 11:45:00,32.97,33.01,32.95,32.95,28663.0,24.2364,24.2658,24.2217,24.2217,28663.0
2016-07-26 11:50:00,32.95,33.03,32.94,33.02,82184.0,24.2217,24.2805,24.2143,24.2731,82184.0
2016-07-26 11:55:00,33.02,33.09,33.01,33.07,38485.0,24.2731,24.3246,24.2658,24.3099,38485.0
2016-07-26 12:00:00,33.07,33.08,33.04,33.08,172055.0,24.3099,24.3172,24.2878,24.3172,172055.0
2016-07-26 12:05:00,33.08,33.11,33.07,33.09,44642.0,24.3172,24.3393,24.3099,24.3246,44642.0
2016-07-26 12:10:00,33.09,33.1,33.07,33.09,35327.0,24.3246,24.3319,24.3099,24.3246,35327.0
2016-07-26 12:15:00,33.09,33.1,33.05,33.06,24809.0,24.3246,24.3319,24.2952,24.3025,24809.0
2016-07-26 12:20:00,33.07,33.11,33.07,33.09,42828.0,24.3099,24.3393,24.3099,24.3246,42828.0
2016-07-26 12:25:00,33.1,33.12,33.05,33.06,31340.0,24.3319,24.3466,24.2952,24.3025,31340.0
2016-07-26 12:30:00,33.06,33.1,33.05,33.07,19712.0,24.3025,24.3319,24.2952,24.3099,19712.0
2016-07-26 12:35:00,33.07,33.08,33.03,33.07,33655.0,24.3099,24.3172,24.2805,24.3099,33655.0
2016-07-26 12:40:00,33.08,33.1,33.04,33.05,39483.0,24.3172,24.3319,24.2878,24.2952,39483.0
2016-07-26 12:45:00,33.05,33.06,32.97,32.98,32336.0,24.2952,24.3025,24.2364,24.2437,32336.0
2016-07-26 12:50:00,32.97,32.98,32.95,32.98,13912.0,24.2364,24.2437,24.2217,24.2437,13912.0
2016-07-26 12:55:00,32.96,33.0,32.96,32.99,23768.0,24.229,24.2584,24.229,24.2511,23768.0
2016-07-26 13:00:00,32.98,33.03,32.98,33.0,24616.0,24.2437,24.2805,24.2437,24.2584,24616.0
2016-07-26 13:05:00,33.0,33.02,32.96,33.01,48843.0,24.2584,24.2731,24.229,24.2658,48843.0
2016-07-26 13:10:00,33.01,33.03,32.99,32.99,47811.0,24.2658,24.2805,24.2511,24.2511,47811.0
2016-07-26 13:15:00,32.99,33.02,32.99,33.0,68965.0,24.2511,24.2731,24.2511,24.2584,68965.0
2016-07-26 13:20:00,32.99,33.0,32.91,32.91,41711.0,24.2511,24.2584,24.1923,24.1923,41711.0
2016-07-26 13:25:00,32.92,32.95,32.91,32.95,88039.0,24.1996,24.2217,24.1923,24.2217,88039.0
2016-07-26 13:30:00,32.95,32.97,32.93,32.97,38151.0,24.2217,24.2364,24.207,24.2364,38151.0
2016-07-26 13:35:00,32.97,33.05,32.96,33.05,31261.0,24.2364,24.2952,24.229,24.2952,31261.0
2016-07-26 13:40:00,33.04,33.07,33.02,33.02,27171.0,24.2878,24.3099,24.2731,24.2731,27171.0
2016-07-26 13:45:00,33.03,33.11,33.03,33.11,62908.0,24.2805,24.3393,24.2805,24.3393,62908.0
2016-07-26 13:50:00,33.1,33.11,33.1,33.11,11501.0,24.3319,24.3393,24.3319,24.3393,11501.0
2016-07-26 13:55:00,33.11,33.12,33.08,33.12,51084.0,24.3393,24.3466,24.3172,24.3466,51084.0
2016-07-26 14:00:00,33.12,33.14,33.09,33.09,63461.0,24.3466,24.3613,24.3246,24.3246,63461.0
2016-07-26 14:05:00,33.09,33.1,33.05,33.05,30083.0,24.3246,24.3319,24.2952,24.2952,30083.0
2016-07-26 14:10:00,33.06,33.11,33.06,33.11,36648.0,24.3025,24.3393,24.3025,24.3393,36648.0
2016-07-26 14:15:00,33.11,33.11,33.06,33.09,37881.0,24.3393,24.3393,24.3025,24.3246,37881.0
2016-07-26 14:20:00,33.09,33.09,33.06,33.08,36275.0,24.3246,24.3246,24.3025,24.3172,36275.0
2016-07-26 14:25:00,33.08,33.08,33.04,33.04,17132.0,24.3172,24.3172,24.2878,24.2878,17132.0
2016-07-26 14:30:00,33.04,33.11,33.04,33.07,81817.0,24.2878,24.3393,24.2878,24.3099,81817.0
2016-07-26 14:35:00,33.06,33.07,33.05,33.05,18494.0,24.3025,24.3099,24.2952,24.2952,18494.0
2016-07-26 14:40:00,33.05,33.11,33.04,33.09,46318.0,24.2952,24.3393,24.2878,24.3246,46318.0
2016-07-26 14:45:00,33.09,33.1,33.07,33.1,24727.0,24.3246,24.3319,24.3099,24.3319,24727.0
2016-07-26 14:50:00,33.09,33.15,33.09,33.14,29477.0,24.3246,24.3687,24.3246,24.3613,29477.0
2016-07-26 14:55:00,33.14,33.15,33.11,33.14,29731.0,24.3613,24.3687,24.3393,24.3613,29731.0
2016-07-26 15:00:00,33.13,33.2,33.12,33.17,40726.0,24.354,24.4055,24.3466,24.3834,40726.0
2016-07-26 15:05:00,33.16,33.17,33.12,33.13,42266.0,24.376,24.3834,24.3466,24.354,42266.0
2016-07-26 15:10:00,33.12,33.14,33.11,33.12,30418.0,24.3466,24.3613,24.3393,24.3466,30418.0
2016-07-26 15:15:00,33.12,33.15,33.11,33.13,40011.0,24.3466,24.3687,24.3393,24.354,40011.0
2016-07-26 15:20:00,33.13,33.15,33.12,33.13,47455.0,24.354,24.3687,24.3466,24.354,47455.0
2016-07-26 15:25:00,33.12,33.15,33.12,33.15,31081.0,24.3466,24.3687,24.3466,24.3687,31081.0
2016-07-26 15:30:00,33.15,33.16,33.14,33.16,47351.0,24.3687,24.376,24.3613,24.376,47351.0
2016-07-26 15:35:00,33.16,33.16,33.14,33.15,58690.0,24.376,24.376,24.3613,24.3687,58690.0
2016-07-26 15:40:00,33.15,33.17,33.14,33.16,106267.0,24.3687,24.3834,24.3613,24.376,106267.0
2016-07-26 15:45:00,33.16,33.18,33.15,33.18,82077.0,24.376,24.3907,24.3687,24.3907,82077.0
2016-07-26 15:50:00,33.18,33.21,33.17,33.2,158638.0,24.3907,24.4128,24.3834,24.4055,158638.0
2016-07-26 15:55:00,33.2,33.21,33.19,33.21,326403.0,24.4055,24.4128,24.3981,24.4128,326403.0
2016-07-27 09:30:00,32.84,33.12,32.84,33.1,111284.0,24.1408,24.3466,24.1408,24.3319,111284.0
2016-07-27 09:35:00,33.1,33.14,33.07,33.09,18317.0,24.3319,24.3613,24.3099,24.3246,18317.0
2016-07-27 09:40:00,33.1,33.17,33.05,33.17,41162.0,24.3319,24.3834,24.2952,24.3834,41162.0
2016-07-27 09:45:00,33.17,33.18,33.04,33.11,32521.0,24.3834,24.3907,24.2878,24.3393,32521.0
2016-07-27 09:50:00,33.12,33.13,33.02,33.04,29873.0,24.3466,24.354,24.2731,24.2878,29873.0
2016-07-27 09:55:00,33.05,33.13,33.03,33.13,19132.0,24.2952,24.354,24.2805,24.354,19132.0
2016-07-27 10:00:00,33.12,33.12,32.96,32.97,33593.0,24.3466,24.3466,24.229,24.2364,33593.0
2016-07-27 10:05:00,32.99,32.99,32.89,32.96,78013.0,24.2511,24.2511,24.1776,24.229,78013.0
2016-07-27 10:10:00,32.95,33.0,32.93,32.93,18576.0,24.2217,24.2584,24.207,24.207,18576.0
2016-07-27 10:15:00,32.93,33.0,32.93,32.99,29750.0,24.207,24.2584,24.207,24.2511,29750.0
2016-07-27 10:20:00,32.99,33.02,32.94,33.0,14966.0,24.2511,24.2731,24.2143,24.2584,14966.0
2016-07-27 10:25:00,32.99,33.07,32.99,33.04,27083.0,24.2511,24.3099,24.2511,24.2878,27083.0
2016-07-27 10:30:00,33.03,33.04,32.96,32.96,36521.0,24.2805,24.2878,24.229,24.229,36521.0
2016-07-27 10:35:00,32.96,33.0,32.85,32.87,54924.0,24.229,24.2584,24.1482,24.1629,54924.0
2016-07-27 10:40:00,32.87,32.87,32.77,32.79,42660.0,24.1629,24.1629,24.0894,24.1041,42660.0
2016-07-27 10:45:00,32.79,32.83,32.78,32.78,34549.0,24.1041,24.1335,24.0967,24.0967,34549.0
2016-07-27 10:50:00,32.79,32.82,32.76,32.79,50284.0,24.1041,24.1261,24.082,24.1041,50284.0
2016-07-27 10:55:00,32.78,32.8,32.75,32.8,75568.0,24.0967,24.1114,24.0747,24.1114,75568.0
2016-07-27 11:00:00,32.8,32.8,32.7,32.73,41237.0,24.1114,24.1114,24.0379,24.06,41237.0
2016-07-27 11:05:00,32.73,32.82,32.7,32.81,50883.0,24.06,24.1261,24.0379,24.1188,50883.0
2016-07-27 11:10:00,32.81,32.83,32.77,32.77,26371.0,24.1188,24.1335,24.0894,24.0894,26371.0
2016-07-27 11:15:00,32.77,32.83,32.76,32.81,64649.0,24.0894,24.1335,24.082,24.1188,64649.0
2016-07-27 11:20:00,32.82,32.85,32.76,32.77,38036.0,24.1261,24.1482,24.082,24.0894,38036.0
2016-07-27 11:25:00,32.78,32.83,32.78,32.79,30111.0,24.0967,24.1335,24.0967,24.1041,30111.0
2016-07-27 11:30:00,32.79,32.79,32.74,32.76,14705.0,24.1041,24.1041,24.0673,24.082,14705.0
2016-07-27 11:35:00,32.76,32.8,32.76,32.76,17503.0,24.082,24.1114,24.082,24.082,17503.0
2016-07-27 11:40:00,32.76,32.81,32.75,32.79,18980.0,24.082,24.1188,24.0747,24.1041,18980.0
2016-07-27 11:45:00,32.79,32.83,32.76,32.8,59927.0,24.1041,24.1335,24.082,24.1114,59927.0
2016-07-27 11:50:00,32.8,32.84,32.79,32.8,54655.0,24.1114,24.1408,24.1041,24.1114,54655.0
2016-07-27 11:55:00,32.8,32.81,32.76,32.78,19960.0,24.1114,24.1188,24.082,24.0967,19960.0
2016-07-27 12:00:00,32.77,32.77,32.74,32.75,23790.0,24.0894,24.0894,24.0673,24.0747,23790.0
2016-07-27 12:05:00,32.75,32.79,32.69,32.78,48273.0,24.0747,24.1041,24.0305,24.0967,48273.0
2016-07-27 12:10:00,32.78,32.79,32.74,32.75,16640.0,24.0967,24.1041,24.0673,24.0747,16640.0
2016-07-27 12:15:00,32.74,32.8,32.74,32.77,30521.0,24.0673,24.1114,24.0673,24.0894,30521.0
2016-07-27 12:20:00,32.78,32.78,32.72,32.75,24666.0,24.0967,24.0967,24.0526,24.0747,24666.0
2016-07-27 12:25:00,32.75,32.76,32.73,32.75,41437.0,24.0747,24.082,24.06,24.0747,41437.0
2016-07-27 12:30:00,32.76,32.77,32.74,32.77,34634.0,24.082,24.0894,24.0673,24.0894,34634.0
2016-07-27 12:35:00,32.76,32.86,32.75,32.85,31276.0,24.082,24.1555,24.0747,24.1482,31276.0
2016-07-27 12:40:00,32.86,32.88,32.85,32.86,75937.0,24.1555,24.1702,24.1482,24.1555,75937.0
2016-07-27 12:45:00,32.87,32.88,32.85,32.86,19067.0,24.1629,24.1702,24.1482,24.1555,19067.0
2016-07-27 12:50:00,32.85,32.88,32.79,32.81,148718.0,24.1482,24.1702,24.1041,24.1188,148718.0
2016-07-27 12:55:00,32.81,32.82,32.76,32.8,21299.0,24.1188,24.1261,24.082,24.1114,21299.0
2016-07-27 13:00:00,32.81,32.82,32.77,32.82,36887.0,24.1188,24.1261,24.0894,24.1261,36887.0
2016-07-27 13:05:00,32.82,32.83,32.8,32.82,16542.0,24.1261,24.1335,24.1114,24.1261,16542.0
2016-07-27 13:10:00,32.83,32.84,32.8,32.83,119711.0,24.1335,24.1408,24.1114,24.1335,119711.0
2016-07-27 13:15:00,32.83,32.85,32.8,32.82,17185.0,24.1335,24.1482,24.1114,24.1261,17185.0
2016-07-27 13:20:00,32.83,32.83,32.79,32.8,66807.0,24.1335,24.1335,24.1041,24.1114,66807.0
2016-07-27 13:25:00,32.8,32.82,32.77,32.8,25060.0,24.1114,24.1261,24.0894,24.1114,25060.0
2016-07-27 13:30:00,32.81,32.84,32.79,32.82,25777.0,24.1188,24.1408,24.1041,24.1261,25777.0
2016-07-27 13:35:00,32.82,32.87,32.82,32.84,33296.0,24.1261,24.1629,24.1261,24.1408,33296.0
2016-07-27 13:40:00,32.84,32.89,32.82,32.88,29381.0,24.1408,24.1776,24.1261,24.1702,29381.0
2016-07-27 13:45:00,32.87,32.91,32.87,32.9,16774.0,24.1629,24.1923,24.1629,24.1849,16774.0
2016-07-27 13:50:00,32.89,32.9,32.85,32.89,32307.0,24.1776,24.1849,24.1482,24.1776,32307.0
2016-07-27 13:55:00,32.9,32.91,32.87,32.87,24031.0,24.1849,24.1923,24.1629,24.1629,24031.0
2016-07-27 14:00:00,32.86,32.98,32.79,32.94,53377.0,24.1555,24.2437,24.1041,24.2143,53377.0
2016-07-27 14:05:00,32.93,32.98,32.92,32.93,96659.0,24.207,24.2437,24.1996,24.207,96659.0
2016-07-27 14:10:00,32.93,32.96,32.84,32.85,212774.0,24.207,24.229,24.1408,24.1482,212774.0
2016-07-27 14:15:00,32.84,32.96,32.84,32.94,43260.0,24.1408,24.229,24.1408,24.2143,43260.0
2016-07-27 14:20:00,32.95,32.98,32.93,32.97,27117.0,24.2217,24.2437,24.207,24.2364,27117.0
2016-07-27 14:25:00,32.96,32.97,32.9,32.92,19019.0,24.229,24.2364,24.1849,24.1996,19019.0
2016-07-27 14:30:00,32.9,32.94,32.89,32.93,23729.0,24.1849,24.2143,24.1776,24.207,23729.0
2016-07-27 14:35:00,32.94,32.98,32.93,32.94,40538.0,24.2143,24.2437,24.207,24.2143,40538.0
2016-07-27 14:40:00,32.93,33.0,32.91,32.99,44604.0,24.207,24.2584,24.1923,24.2511,44604.0
2016-07-27 14:45:00,32.98,32.99,32.93,32.96,72104.0,24.2437,24.2511,24.207,24.229,72104.0
2016-07-27 14:50:00,32.96,32.99,32.95,32.97,31677.0,24.229,24.2511,24.2217,24.2364,31677.0
2016-07-27 14:55:00,32.97,32.97,32.94,32.95,26561.0,24.2364,24.2364,24.2143,24.2217,26561.0
2016-07-27 15:00:00,32.95,33.0,32.95,32.98,38032.0,24.2217,24.2584,24.2217,24.2437,38032.0
2016-07-27 15:05:00,32.99,33.05,32.99,33.04,28988.0,24.2511,24.2952,24.2511,24.2878,28988.0
2016-07-27 15:10:00,33.04,33.13,33.04,33.11,73448.0,24.2878,24.354,24.2878,24.3393,73448.0
2016-07-27 15:15:00,33.11,33.16,33.11,33.15,89201.0,24.3393,24.376,24.3393,24.3687,89201.0
2016-07-27 15:20:00,33.15,33.16,33.14,33.16,45453.0,24.3687,24.376,24.3613,24.376,45453.0
2016-07-27 15:25:00,33.16,33.22,33.15,33.21,132230.0,24.376,24.4202,24.3687,24.4128,132230.0
2016-07-27 15:30:00,33.21,33.24,33.17,33.23,111670.0,24.4128,24.4349,24.3834,24.4275,111670.0
2016-07-27 15:35:00,33.23,33.32,33.23,33.31,248845.0,24.4275,24.4937,24.4275,24.4863,248845.0
2016-07-27 15:40:00,33.3,33.31,33.21,33.21,148712.0,24.479,24.4863,24.4128,24.4128,148712.0
2016-07-27 15:45:00,33.21,33.21,33.11,33.13,81978.0,24.4128,24.4128,24.3393,24.354,81978.0
2016-07-27 15:50:00,33.13,33.16,33.12,33.13,129200.0,24.354,24.376,24.3466,24.354,129200.0
2016-07-27 15:55:00,33.13,33.16,33.12,33.16,336566.0,24.354,24.376,24.3466,24.376,336566.0
2016-07-28 09:30:00,33.07,33.07,32.81,33.0,83512.0,24.3099,24.3099,24.1188,24.2584,83512.0
2016-07-28 09:35:00,33.0,33.0,32.72,32.77,84990.0,24.2584,24.2584,24.0526,24.0894,84990.0
2016-07-28 09:40:00,32.73,32.8,32.71,32.8,43319.0,24.06,24.1114,24.0452,24.1114,43319.0
2016-07-28 09:45:00,32.8,32.88,32.74,32.82,36356.0,24.1114,24.1702,24.0673,24.1261,36356.0
2016-07-28 09:50:00,32.82,32.92,32.82,32.88,35046.0,24.1261,24.1996,24.1261,24.1702,35046.0
2016-07-28 09:55:00,32.88,32.91,32.76,32.78,19127.0,24.1702,24.1923,24.082,24.0967,19127.0
2016-07-28 10:00:00,32.79,32.81,32.63,32.67,50698.0,24.1041,24.1188,23.9864,24.0158,50698.0
2016-07-28 10:05:00,32.67,32.71,32.65,32.68,28844.0,24.0158,24.0452,24.0011,24.0232,28844.0
2016-07-28 10:10:00,32.69,32.77,32.67,32.71,21014.0,24.0305,24.0894,24.0158,24.0452,21014.0
2016-07-28 10:15:00,32.71,32.72,32.62,32.65,19145.0,24.0452,24.0526,23.9791,24.0011,19145.0
2016-07-28 10:20:00,32.66,32.73,32.63,32.73,14647.0,24.0085,24.06,23.9864,24.06,14647.0
2016-07-28 10:25:00,32.72,32.83,32.71,32.81,37837.0,24.0526,24.1335,24.0452,24.1188,37837.0
2016-07-28 10:30:00,32.81,32.87,32.78,32.86,22745.0,24.1188,24.1629,24.0967,24.1555,22745.0
2016-07-28 10:35:00,32.87,32.89,32.79,32.8,20492.0,24.1629,24.1776,24.1041,24.1114,20492.0
2016-07-28 10:40:00,32.81,32.86,32.81,32.85,24178.0,24.1188,24.1555,24.1188,24.1482,24178.0
2016-07-28 10:45:00,32.85,32.9,32.82,32.88,23286.0,24.1482,24.1849,24.1261,24.1702,23286.0
2016-07-28 10:50:00,32.87,32.87,32.81,32.82,22055.0,24.1629,24.1629,24.1188,24.1261,22055.0
2016-07-28 10:55:00,32.82,32.85,32.79,32.85,134698.0,24.1261,24.1482,24.1041,24.1482,134698.0
2016-07-28 11:00:00,32.86,32.9,32.84,32.89,21108.0,24.1555,24.1849,24.1408,24.1776,21108.0
2016-07-28 11:05:00,32.9,32.91,32.85,32.91,21565.0,24.1849,24.1923,24.1482,24.1923,21565.0
2016-07-28 11:10:00,32.92,32.97,32.91,32.97,24314.0,24.1996,24.2364,24.1923,24.2364,24314.0
2016-07-28 11:15:00,32.97,32.99,32.94,32.98,33617.0,24.2364,24.2511,24.2143,24.2437,33617.0
2016-07-28 11:20:00,32.98,33.01,32.96,33.01,19662.0,24.2437,24.2658,24.229,24.2658,19662.0
2016-07-28 11:25:00,33.01,33.11,33.01,33.1,80569.0,24.2658,24.3393,24.2658,24.3319,80569.0
2016-07-28 11:30:00,33.11,33.15,33.09,33.15,78727.0,24.3393,24.3687,24.3246,24.3687,78727.0
2016-07-28 11:35:00,33.15,33.17,33.06,33.1,57095.0,24.3687,24.3834,24.3025,24.3319,57095.0
2016-07-28 11:40:00,33.1,33.15,33.09,33.15,19759.0,24.3319,24.3687,24.3246,24.3687,19759.0
2016-07-28 11:45:00,33.15,33.2,33.13,33.16,35481.0,24.3687,24.4055,24.354,24.376,35481.0
2016-07-28 11:50:00,33.16,33.2,33.15,33.2,29878.0,24.376,24.4055,24.3687,24.4055,29878.0
2016-07-28 11:55:00,33.2,33.21,33.18,33.2,16811.0,24.4055,24.4128,24.3907,24.4055,16811.0
2016-07-28 12:00:00,33.2,33.23,33.16,33.18,34784.0,24.4055,24.4275,24.376,24.3907,34784.0
2016-07-28 12:05:00,33.18,33.22,33.14,33.22,40034.0,24.3907,24.4202,24.3613,24.4202,40034.0
2016-07-28 12:10:00,33.22,33.22,33.19,33.22,18200.0,24.4202,24.4202,24.3981,24.4202,18200.0
2016-07-28 12:15:00,33.22,33.24,33.19,33.2,19420.0,24.4202,24.4349,24.3981,24.4055,19420.0
2016-07-28 12:20:00,33.2,33.21,33.17,33.19,28354.0,24.4055,24.4128,24.3834,24.3981,28354.0
2016-07-28 12:25:00,33.2,33.22,33.19,33.22,8198.0,24.4055,24.4202,24.3981,24.4202,8198.0
2016-07-28 12:30:00,33.22,33.22,33.18,33.19,18074.0,24.4202,24.4202,24.3907,24.3981,18074.0
2016-07-28 12:35:00,33.18,33.2,33.16,33.19,20768.0,24.3907,24.4055,24.376,24.3981,20768.0
2016-07-28 12:40:00,33.19,33.21,33.18,33.2,10134.0,24.3981,24.4128,24.3907,24.4055,10134.0
2016-07-28 12:45:00,33.2,33.24,33.2,33.23,11309.0,24.4055,24.4349,24.4055,24.4275,11309.0
2016-07-28 12:50:00,33.22,33.25,33.21,33.25,26765.0,24.4202,24.4422,24.4128,24.4422,26765.0
2016-07-28 12:55:00,33.25,33.25,33.22,33.23,9938.0,24.4422,24.4422,24.4202,24.4275,9938.0
2016-07-28 13:00:00,33.23,33.24,33.2,33.23,12517.0,24.4275,24.4349,24.4055,24.4275,12517.0
2016-07-28 13:05:00,33.24,33.26,33.24,33.25,15267.0,24.4349,24.4496,24.4349,24.4422,15267.0
2016-07-28 13:10:00,33.25,33.26,33.21,33.23,20151.0,24.4422,24.4496,24.4128,24.4275,20151.0
2016-07-28 13:15:00,33.23,33.3,33.23,33.3,21257.0,24.4275,24.479,24.4275,24.479,21257.0
2016-07-28 13:20:00,33.29,33.31,33.27,33.3,28621.0,24.4716,24.4863,24.4569,24.479,28621.0
2016-07-28 13:25:00,33.3,33.32,33.28,33.31,39594.0,24.479,24.4937,24.4643,24.4863,39594.0
2016-07-28 13:30:00,33.32,33.32,33.29,33.3,27104.0,24.4937,24.4937,24.4716,24.479,27104.0
2016-07-28 13:35:00,33.3,33.35,33.3,33.34,18009.0,24.479,24.5157,24.479,24.5084,18009.0
2016-07-28 13:40:00,33.34,33.35,33.3,33.31,30048.0,24.5084,24.5157,24.479,24.4863,30048.0
2016-07-28 13:45:00,33.31,33.32,33.29,33.3,19584.0,24.4863,24.4937,24.4716,24.479,19584.0
2016-07-28 13:50:00,33.31,33.35,33.3,33.32,24966.0,24.4863,24.5157,24.479,24.4937,24966.0
2016-07-28 13:55:00,33.32,33.37,33.31,33.37,35053.0,24.4937,24.5304,24.4863,24.5304,35053.0
2016-07-28 14:00:00,33.37,33.39,33.32,33.34,57542.0,24.5304,24.5451,24.4937,24.5084,57542.0
2016-07-28 14:05:00,33.34,33.37,33.34,33.36,23689.0,24.5084,24.5304,24.5084,24.5231,23689.0
2016-07-28 14:10:00,33.36,33.36,33.33,33.33,12951.0,24.5231,24.5231,24.501,24.501,12951.0
2016-07-28 14:15:00,33.34,33.37,33.32,33.33,36001.0,24.5084,24.5304,24.4937,24.501,36001.0
2016-07-28 14:20:00,33.32,33.36,33.29,33.35,40823.0,24.4937,24.5231,24.4716,24.5157,40823.0
2016-07-28 14:25:00,33.36,33.36,33.28,33.35,40228.0,24.5231,24.5231,24.4643,24.5157,40228.0
2016-07-28 14:30:00,33.34,33.38,33.34,33.36,25227.0,24.5084,24.5378,24.5084,24.5231,25227.0
2016-07-28 14:35:00,33.36,33.37,33.34,33.34,15409.0,24.5231,24.5304,24.5084,24.5084,15409.0
2016-07-28 14:40:00,33.34,33.35,33.32,33.34,14478.0,24.5084,24.5157,24.4937,24.5084,14478.0
2016-07-28 14:45:00,33.34,33.36,33.31,33.32,16002.0,24.5084,24.5231,24.4863,24.4937,16002.0
2016-07-28 14:50:00,33.32,33.38,33.31,33.34,20489.0,24.4937,24.5378,24.4863,24.5084,20489.0
2016-07-28 14:55:00,33.34,33.35,33.31,33.32,21541.0,24.5084,24.5157,24.4863,24.4937,21541.0
2016-07-28 15:00:00,33.32,33.36,33.32,33.35,40563.0,24.4937,24.5231,24.4937,24.5157,40563.0
2016-07-28 15:05:00,33.34,33.35,33.31,33.33,16748.0,24.5084,24.5157,24.4863,24.501,16748.0
2016-07-28 15:10:00,33.32,33.33,33.31,33.31,8984.0,24.4937,24.501,24.4863,24.4863,8984.0
2016-07-28 15:15:00,33.32,33.32,33.26,33.29,40192.0,24.4937,24.4937,24.4496,24.4716,40192.0
2016-07-28 15:20:00,33.29,33.32,33.28,33.3,26301.0,24.4716,24.4937,24.4643,24.479,26301.0
2016-07-28 15:25:00,33.3,33.3,33.27,33.28,22006.0,24.479,24.479,24.4569,24.4643,22006.0
2016-07-28 15:30:00,33.29,33.33,33.28,33.31,194306.0,24.4716,24.501,24.4643,24.4863,194306.0
2016-07-28 15:35:00,33.32,33.33,33.3,33.31,35699.0,24.4937,24.501,24.479,24.4863,35699.0
2016-07-28 15:40:00,33.32,33.38,33.31,33.38,65998.0,24.4937,24.5378,24.4863,24.5378,65998.0
2016-07-28 15:45:00,33.37,33.38,33.32,33.37,220249.0,24.5304,24.5378,24.4937,24.5304,220249.0
2016-07-28 15:50:00,33.37,33.37,33.34,33.37,132941.0,24.5304,24.5304,24.5084,24.5304,132941.0
2016-07-28 15:55:00,33.37,33.4,33.27,33.27,854032.0,24.5304,24.5525,24.4569,24.4569,854032.0
2016-07-29 09:30:00,33.24,33.32,33.17,33.19,28777.0,24.4349,24.4937,24.3834,24.3981,28777.0
2016-07-29 09:35:00,33.19,33.28,33.19,33.22,13779.0,24.3981,24.4643,24.3981,24.4202,13779.0
2016-07-29 09:40:00,33.22,33.25,33.16,33.17,8669.0,24.4202,24.4422,24.376,24.3834,8669.0
2016-07-29 09:45:00,33.16,33.18,33.03,33.06,17920.0,24.376,24.3907,24.2805,24.3025,17920.0
2016-07-29 09:50:00,33.07,33.17,33.05,33.12,39182.0,24.3099,24.3834,24.2952,24.3466,39182.0
2016-07-29 09:55:00,33.12,33.24,33.1,33.2,21761.0,24.3466,24.4349,24.3319,24.4055,21761.0
2016-07-29 10:00:00,33.2,33.25,33.12,33.19,127171.0,24.4055,24.4422,24.3466,24.3981,127171.0
2016-07-29 10:05:00,33.19,33.28,33.15,33.28,99442.0,24.3981,24.4643,24.3687,24.4643,99442.0
2016-07-29 10:10:00,33.27,33.33,33.2,33.27,70075.0,24.4569,24.501,24.4055,24.4569,70075.0
2016-07-29 10:15:00,33.28,33.29,33.2,33.24,134230.0,24.4643,24.4716,24.4055,24.4349,134230.0
2016-07-29 10:20:00,33.24,33.32,33.23,33.3,28465.0,24.4349,24.4937,24.4275,24.479,28465.0
2016-07-29 10:25:00,33.28,33.31,33.24,33.27,29025.0,24.4643,24.4863,24.4349,24.4569,29025.0
2016-07-29 10:30:00,33.26,33.3,33.23,33.27,35179.0,24.4496,24.479,24.4275,24.4569,35179.0
2016-07-29 10:35:00,33.27,33.36,33.27,33.34,41501.0,24.4569,24.5231,24.4569,24.5084,41501.0
2016-07-29 10:40:00,33.34,33.37,33.29,33.3,46522.0,24.5084,24.5304,24.4716,24.479,46522.0
2016-07-29 10:45:00,33.31,33.33,33.28,33.3,31950.0,24.4863,24.501,24.4643,24.479,31950.0
2016-07-29 10:50:00,33.31,33.33,33.31,33.32,12338.0,24.4863,24.501,24.4863,24.4937,12338.0
2016-07-29 10:55:00,33.32,33.33,33.28,33.3,24774.0,24.4937,24.501,24.4643,24.479,24774.0
2016-07-29 11:00:00,33.31,33.33,33.25,33.29,29784.0,24.4863,24.501,24.4422,24.4716,29784.0
2016-07-29 11:05:00,33.3,33.31,33.28,33.3,16966.0,24.479,24.4863,24.4643,24.479,16966.0
2016-07-29 11:10:00,33.31,33.35,33.31,33.35,15193.0,24.4863,24.5157,24.4863,24.5157,15193.0
2016-07-29 11:15:00,33.35,33.36,33.27,33.27,12665.0,24.5157,24.5231,24.4569,24.4569,12665.0
2016-07-29 11:20:00,33.27,33.31,33.26,33.26,17787.0,24.4569,24.4863,24.4496,24.4496,17787.0
2016-07-29 11:25:00,33.26,33.29,33.25,33.27,13609.0,24.4496,24.4716,24.4422,24.4569,13609.0
2016-07-29 11:30:00,33.27,33.27,33.2,33.24,26123.0,24.4569,24.4569,24.4055,24.4349,26123.0
2016-07-29 11:35:00,33.24,33.3,33.24,33.3,13439.0,24.4349,24.479,24.4349,24.479,13439.0
2016-07-29 11:40:00,33.3,33.32,33.28,33.29,16826.0,24.479,24.4937,24.4643,24.4716,16826.0
2016-07-29 11:45:00,33.3,33.31,33.29,33.31,4992.0,24.479,24.4863,24.4716,24.4863,4992.0
2016-07-29 11:50:00,33.3,33.36,33.3,33.34,9866.0,24.479,24.5231,24.479,24.5084,9866.0
2016-07-29 11:55:00,33.34,33.37,33.33,33.35,9883.0,24.5084,24.5304,24.501,24.5157,9883.0
2016-07-29 12:00:00,33.36,33.38,33.31,33.37,12914.0,24.5231,24.5378,24.4863,24.5304,12914.0
2016-07-29 12:05:00,33.37,33.38,33.33,33.34,35450.0,24.5304,24.5378,24.501,24.5084,35450.0
2016-07-29 12:10:00,33.34,33.36,33.31,33.36,8859.0,24.5084,24.5231,24.4863,24.5231,8859.0
2016-07-29 12:15:00,33.36,33.43,33.35,33.35,34591.0,24.5231,24.5745,24.5157,24.5157,34591.0
2016-07-29 12:20:00,33.35,33.35,33.32,33.34,10203.0,24.5157,24.5157,24.4937,24.5084,10203.0
2016-07-29 12:25:00,33.34,33.35,33.29,33.31,43905.0,24.5084,24.5157,24.4716,24.4863,43905.0
2016-07-29 12:30:00,33.32,33.41,33.32,33.41,22453.0,24.4937,24.5598,24.4937,24.5598,22453.0
2016-07-29 12:35:00,33.41,33.44,33.41,33.44,23459.0,24.5598,24.5819,24.5598,24.5819,23459.0
2016-07-29 12:40:00,33.43,33.45,33.41,33.44,26515.0,24.5745,24.5892,24.5598,24.5819,26515.0
2016-07-29 12:45:00,33.43,33.44,33.37,33.38,20859.0,24.5745,24.5819,24.5304,24.5378,20859.0
2016-07-29 12:50:00,33.39,33.39,33.35,33.38,11347.0,24.5451,24.5451,24.5157,24.5378,11347.0
2016-07-29 12:55:00,33.38,33.38,33.35,33.37,12274.0,24.5378,24.5378,24.5157,24.5304,12274.0
2016-07-29 13:00:00,33.37,33.4,33.36,33.4,17708.0,24.5304,24.5525,24.5231,24.5525,17708.0
2016-07-29 13:05:00,33.4,33.42,33.38,33.41,12501.0,24.5525,24.5672,24.5378,24.5598,12501.0
2016-07-29 13:10:00,33.42,33.48,33.41,33.45,32218.0,24.5672,24.6113,24.5598,24.5892,32218.0
2016-07-29 13:15:00,33.45,33.45,33.38,33.39,42720.0,24.5892,24.5892,24.5378,24.5451,42720.0
2016-07-29 13:20:00,33.39,33.43,33.38,33.43,17083.0,24.5451,24.5745,24.5378,24.5745,17083.0
2016-07-29 13:25:00,33.43,33.45,33.42,33.45,11080.0,24.5745,24.5892,24.5672,24.5892,11080.0
2016-07-29 13:30:00,33.44,33.46,33.43,33.45,7649.0,24.5819,24.5966,24.5745,24.5892,7649.0
2016-07-29 13:35:00,33.46,33.46,33.43,33.44,15166.0,24.5966,24.5966,24.5745,24.5819,15166.0
2016-07-29 13:40:00,33.44,33.44,33.37,33.39,19860.0,24.5819,24.5819,24.5304,24.5451,19860.0
2016-07-29 13:45:00,33.4,33.45,33.4,33.44,8785.0,24.5525,24.5892,24.5525,24.5819,8785.0
2016-07-29 13:50:00,33.45,33.46,33.44,33.45,9469.0,24.5892,24.5966,24.5819,24.5892,9469.0
2016-07-29 13:55:00,33.45,33.47,33.43,33.43,32777.0,24.5892,24.6039,24.5745,24.5745,32777.0
2016-07-29 14:00:00,33.43,33.45,33.4,33.45,17849.0,24.5745,24.5892,24.5525,24.5892,17849.0
2016-07-29 14:05:00,33.45,33.47,33.44,33.47,14865.0,24.5892,24.6039,24.5819,24.6039,14865.0
2016-07-29 14:10:00,33.46,33.47,33.45,33.46,7524.0,24.5966,24.6039,24.5892,24.5966,7524.0
2016-07-29 14:15:00,33.47,33.47,33.45,33.45,12400.0,24.6039,24.6039,24.5892,24.5892,12400.0
2016-07-29 14:20:00,33.45,33.48,33.45,33.48,12624.0,24.5892,24.6113,24.5892,24.6113,12624.0
2016-07-29 14:25:00,33.48,33.49,33.47,33.48,17043.0,24.6113,24.6186,24.6039,24.6113,17043.0
2016-07-29 14:30:00,33.48,33.48,33.44,33.46,21809.0,24.6113,24.6113,24.5819,24.5966,21809.0
2016-07-29 14:35:00,33.45,33.46,33.43,33.45,23472.0,24.5892,24.5966,24.5745,24.5892,23472.0
2016-07-29 14:40:00,33.45,33.47,33.44,33.46,20579.0,24.5892,24.6039,24.5819,24.5966,20579.0
2016-07-29 14:45:00,33.47,33.49,33.45,33.49,13525.0,24.6039,24.6186,24.5892,24.6186,13525.0
2016-07-29 14:50:00,33.48,33.53,33.48,33.52,39171.0,24.6113,24.648,24.6113,24.6407,39171.0
2016-07-29 14:55:00,33.53,33.55,33.51,33.55,24831.0,24.648,24.6627,24.6333,24.6627,24831.0
2016-07-29 15:00:00,33.55,33.55,33.51,33.52,34291.0,24.6627,24.6627,24.6333,24.6407,34291.0
2016-07-29 15:05:00,33.52,33.57,33.51,33.57,46639.0,24.6407,24.6774,24.6333,24.6774,46639.0
2016-07-29 15:10:00,33.57,33.59,33.56,33.58,32726.0,24.6774,24.6921,24.6701,24.6848,32726.0
2016-07-29 15:15:00,33.58,33.6,33.57,33.58,28474.0,24.6848,24.6995,24.6774,24.6848,28474.0
2016-07-29 15:20:00,33.59,33.59,33.57,33.59,25997.0,24.6921,24.6921,24.6774,24.6921,25997.0
2016-07-29 15:25:00,33.59,33.59,33.58,33.59,31060.0,24.6921,24.6921,24.6848,24.6921,31060.0
2016-07-29 15:30:00,33.59,33.59,33.54,33.55,96110.0,24.6921,24.6921,24.6554,24.6627,96110.0
2016-07-29 15:35:00,33.55,33.58,33.55,33.57,57739.0,24.6627,24.6848,24.6627,24.6774,57739.0
2016-07-29 15:40:00,33.57,33.6,33.51,33.54,201033.0,24.6774,24.6995,24.6333,24.6554,201033.0
2016-07-29 15:45:00,33.54,33.6,33.51,33.58,140043.0,24.6554,24.6995,24.6333,24.6848,140043.0
2016-07-29 15:50:00,33.57,33.58,33.57,33.57,94527.0,24.6774,24.6848,24.6774,24.6774,94527.0
2016-07-29 15:55:00,33.57,33.63,33.54,33.59,497965.0,24.6774,24.7215,24.6554,24.6921,497965.0
2016-08-01 09:30:00,33.41,33.54,33.17,33.33,143532.0,24.5598,24.6554,24.3834,24.501,143532.0
2016-08-01 09:35:00,33.33,33.39,33.12,33.14,64915.0,24.501,24.5451,24.3466,24.3613,64915.0
2016-08-01 09:40:00,33.15,33.23,33.08,33.22,27369.0,24.3687,24.4275,24.3172,24.4202,27369.0
2016-08-01 09:45:00,33.23,33.28,33.2,33.23,47037.0,24.4275,24.4643,24.4055,24.4275,47037.0
2016-08-01 09:50:00,33.23,33.45,33.22,33.44,42921.0,24.4275,24.5892,24.4202,24.5819,42921.0
2016-08-01 09:55:00,33.43,33.49,33.39,33.49,34698.0,24.5745,24.6186,24.5451,24.6186,34698.0
2016-08-01 10:00:00,33.48,33.49,33.43,33.47,42333.0,24.6113,24.6186,24.5745,24.6039,42333.0
2016-08-01 10:05:00,33.47,33.56,33.45,33.52,58382.0,24.6039,24.6701,24.5892,24.6407,58382.0
2016-08-01 10:10:00,33.53,33.55,33.47,33.48,39996.0,24.648,24.6627,24.6039,24.6113,39996.0
2016-08-01 10:15:00,33.48,33.53,33.42,33.52,48709.0,24.6113,24.648,24.5672,24.6407,48709.0
2016-08-01 10:20:00,33.53,33.6,33.53,33.55,39555.0,24.648,24.6995,24.648,24.6627,39555.0
2016-08-01 10:25:00,33.55,33.59,33.54,33.57,40961.0,24.6627,24.6921,24.6554,24.6774,40961.0
2016-08-01 10:30:00,33.57,33.58,33.51,33.52,33956.0,24.6774,24.6848,24.6333,24.6407,33956.0
2016-08-01 10:35:00,33.52,33.54,33.43,33.44,64912.0,24.6407,24.6554,24.5745,24.5819,64912.0
2016-08-01 10:40:00,33.43,33.44,33.37,33.39,31206.0,24.5745,24.5819,24.5304,24.5451,31206.0
2016-08-01 10:45:00,33.4,33.48,33.39,33.45,46105.0,24.5525,24.6113,24.5451,24.5892,46105.0
2016-08-01 10:50:00,33.45,33.47,33.43,33.44,23216.0,24.5892,24.6039,24.5745,24.5819,23216.0
2016-08-01 10:55:00,33.44,33.45,33.37,33.4,28725.0,24.5819,24.5892,24.5304,24.5525,28725.0
2016-08-01 11:00:00,33.39,33.42,33.37,33.42,25600.0,24.5451,24.5672,24.5304,24.5672,25600.0
2016-08-01 11:05:00,33.42,33.55,33.42,33.54,20317.0,24.5672,24.6627,24.5672,24.6554,20317.0
2016-08-01 11:10:00,33.55,33.55,33.49,33.51,20612.0,24.6627,24.6627,24.6186,24.6333,20612.0
2016-08-01 11:15:00,33.51,33.53,33.5,33.51,16389.0,24.6333,24.648,24.626,24.6333,16389.0
2016-08-01 11:20:00,33.51,33.51,33.44,33.45,30827.0,24.6333,24.6333,24.5819,24.5892,30827.0
2016-08-01 11:25:00,33.45,33.45,33.33,33.35,32258.0,24.5892,24.5892,24.501,24.5157,32258.0
2016-08-01 11:30:00,33.35,33.4,33.34,33.4,28191.0,24.5157,24.5525,24.5084,24.5525,28191.0
2016-08-01 11:35:00,33.4,33.4,33.36,33.37,22897.0,24.5525,24.5525,24.5231,24.5304,22897.0
2016-08-01 11:40:00,33.37,33.37,33.3,33.31,45974.0,24.5304,24.5304,24.479,24.4863,45974.0
2016-08-01 11:45:00,33.32,33.38,33.32,33.37,29359.0,24.4937,24.5378,24.4937,24.5304,29359.0
2016-08-01 11:50:00,33.36,33.37,33.27,33.28,20614.0,24.5231,24.5304,24.4569,24.4643,20614.0
2016-08-01 11:55:00,33.28,33.3,33.27,33.27,20339.0,24.4643,24.479,24.4569,24.4569,20339.0
2016-08-01 12:00:00,33.27,33.34,33.27,33.34,20983.0,24.4569,24.5084,24.4569,24.5084,20983.0
2016-08-01 12:05:00,33.34,33.34,33.25,33.27,43374.0,24.5084,24.5084,24.4422,24.4569,43374.0
2016-08-01 12:10:00,33.27,33.28,33.21,33.22,34904.0,24.4569,24.4643,24.4128,24.4202,34904.0
2016-08-01 12:15:00,33.21,33.24,33.2,33.23,26466.0,24.4128,24.4349,24.4055,24.4275,26466.0
2016-08-01 12:20:00,33.23,33.24,33.14,33.16,32690.0,24.4275,24.4349,24.3613,24.376,32690.0
2016-08-01 12:25:00,33.15,33.2,33.13,33.19,44937.0,24.3687,24.4055,24.354,24.3981,44937.0
2016-08-01 12:30:00,33.2,33.21,33.19,33.2,42723.0,24.4055,24.4128,24.3981,24.4055,42723.0
2016-08-01 12:35:00,33.19,33.26,33.19,33.26,29542.0,24.3981,24.4496,24.3981,24.4496,29542.0
2016-08-01 12:40:00,33.26,33.26,33.22,33.23,34045.0,24.4496,24.4496,24.4202,24.4275,34045.0
2016-08-01 12:45:00,33.23,33.26,33.22,33.25,39818.0,24.4275,24.4496,24.4202,24.4422,39818.0
2016-08-01 12:50:00,33.25,33.27,33.24,33.24,23028.0,24.4422,24.4569,24.4349,24.4349,23028.0
2016-08-01 12:55:00,33.23,33.26,33.22,33.23,39468.0,24.4275,24.4496,24.4202,24.4275,39468.0
2016-08-01 13:00:00,33.24,33.27,33.24,33.26,15081.0,24.4349,24.4569,24.4349,24.4496,15081.0
2016-08-01 13:05:00,33.26,33.29,33.24,33.28,19875.0,24.4496,24.4716,24.4349,24.4643,19875.0
2016-08-01 13:10:00,33.28,33.3,33.27,33.3,8375.0,24.4643,24.479,24.4569,24.479,8375.0
2016-08-01 13:15:00,33.29,33.31,33.28,33.3,23719.0,24.4716,24.4863,24.4643,24.479,23719.0
2016-08-01 13:20:00,33.3,33.34,33.29,33.34,28112.0,24.479,24.5084,24.4716,24.5084,28112.0
2016-08-01 13:25:00,33.34,33.35,33.31,33.32,29682.0,24.5084,24.5157,24.4863,24.4937,29682.0
2016-08-01 13:30:00,33.31,33.32,33.3,33.31,19491.0,24.4863,24.4937,24.479,24.4863,19491.0
2016-08-01 13:35:00,33.31,33.31,33.29,33.29,14667.0,24.4863,24.4863,24.4716,24.4716,14667.0
2016-08-01 13:40:00,33.29,33.3,33.25,33.27,24641.0,24.4716,24.479,24.4422,24.4569,24641.0
2016-08-01 13:45:00,33.26,33.28,33.26,33.28,8447.0,24.4496,24.4643,24.4496,24.4643,8447.0
2016-08-01 13:50:00,33.27,33.28,33.26,33.27,20707.0,24.4569,24.4643,24.4496,24.4569,20707.0
2016-08-01 13:55:00,33.27,33.34,33.27,33.34,53447.0,24.4569,24.5084,24.4569,24.5084,53447.0
2016-08-01 14:00:00,33.33,33.38,33.32,33.38,24113.0,24.501,24.5378,24.4937,24.5378,24113.0
2016-08-01 14:05:00,33.38,33.41,33.37,33.41,28077.0,24.5378,24.5598,24.5304,24.5598,28077.0
2016-08-01 14:10:00,33.41,33.41,33.36,33.37,44312.0,24.5598,24.5598,24.5231,24.5304,44312.0
2016-08-01 14:15:00,33.37,33.37,33.32,33.33,52161.0,24.5304,24.5304,24.4937,24.501,52161.0
2016-08-01 14:20:00,33.33,33.36,33.32,33.36,33099.0,24.501,24.5231,24.4937,24.5231,33099.0
2016-08-01 14:25:00,33.36,33.4,33.36,33.38,39767.0,24.5231,24.5525,24.5231,24.5378,39767.0
2016-08-01 14:30:00,33.38,33.4,33.37,33.38,29604.0,24.5378,24.5525,24.5304,24.5378,29604.0
2016-08-01 14:35:00,33.38,33.42,33.37,33.42,23734.0,24.5378,24.5672,24.5304,24.5672,23734.0
2016-08-01 14:40:00,33.42,33.45,33.41,33.45,27821.0,24.5672,24.5892,24.5598,24.5892,27821.0
2016-08-01 14:45:00,33.45,33.5,33.44,33.5,52177.0,24.5892,24.626,24.5819,24.626,52177.0
2016-08-01 14:50:00,33.5,33.51,33.47,33.48,62604.0,24.626,24.6333,24.6039,24.6113,62604.0
2016-08-01 14:55:00,33.48,33.5,33.47,33.5,43245.0,24.6113,24.626,24.6039,24.626,43245.0
2016-08-01 15:00:00,33.5,33.52,33.49,33.51,34779.0,24.626,24.6407,24.6186,24.6333,34779.0
2016-08-01 15:05:00,33.52,33.54,33.5,33.52,57611.0,24.6407,24.6554,24.626,24.6407,57611.0
2016-08-01 15:10:00,33.52,33.53,33.5,33.51,41824.0,24.6407,24.648,24.626,24.6333,41824.0
2016-08-01 15:15:00,33.5,33.51,33.41,33.41,40643.0,24.626,24.6333,24.5598,24.5598,40643.0
2016-08-01 15:20:00,33.41,33.42,33.37,33.37,24898.0,24.5598,24.5672,24.5304,24.5304,24898.0
2016-08-01 15:25:00,33.36,33.38,33.36,33.37,41292.0,24.5231,24.5378,24.5231,24.5304,41292.0
2016-08-01 15:30:00,33.36,33.42,33.36,33.41,57696.0,24.5231,24.5672,24.5231,24.5598,57696.0
2016-08-01 15:35:00,33.42,33.43,33.4,33.43,61498.0,24.5672,24.5745,24.5525,24.5745,61498.0
2016-08-01 15:40:00,33.42,33.44,33.42,33.44,43650.0,24.5672,24.5819,24.5672,24.5819,43650.0
2016-08-01 15:45:00,33.44,33.45,33.43,33.44,69335.0,24.5819,24.5892,24.5745,24.5819,69335.0
2016-08-01 15:50:00,33.44,33.44,33.41,33.41,70298.0,24.5819,24.5819,24.5598,24.5598,70298.0
2016-08-01 15:55:00,33.42,33.47,33.41,33.47,150565.0,24.5672,24.6039,24.5598,24.6039,150565.0
2016-08-02 09:30:00,33.46,33.5,33.14,33.31,68133.0,24.5966,24.626,24.3613,24.4863,68133.0
2016-08-02 09:35:00,33.29,33.32,33.24,33.3,32234.0,24.4716,24.4937,24.4349,24.479,32234.0
2016-08-02 09:40:00,33.31,33.31,33.21,33.24,95627.0,24.4863,24.4863,24.4128,24.4349,95627.0
2016-08-02 09:45:00,33.25,33.3,33.19,33.2,59256.0,24.4422,24.479,24.3981,24.4055,59256.0
2016-08-02 09:50:00,33.2,33.24,33.15,33.15,98231.0,24.4055,24.4349,24.3687,24.3687,98231.0
2016-08-02 09:55:00,33.15,33.15,32.98,32.99,83498.0,24.3687,24.3687,24.2437,24.2511,83498.0
2016-08-02 10:00:00,32.98,33.02,32.97,33.01,37314.0,24.2437,24.2731,24.2364,24.2658,37314.0
2016-08-02 10:05:00,33.01,33.02,32.94,32.95,26639.0,24.2658,24.2731,24.2143,24.2217,26639.0
2016-08-02 10:10:00,32.95,32.95,32.87,32.91,21791.0,24.2217,24.2217,24.1629,24.1923,21791.0
2016-08-02 10:15:00,32.91,32.93,32.82,32.83,47286.0,24.1923,24.207,24.1261,24.1335,47286.0
2016-08-02 10:20:00,32.85,32.91,32.82,32.89,39587.0,24.1482,24.1923,24.1261,24.1776,39587.0
2016-08-02 10:25:00,32.9,32.9,32.74,32.75,70677.0,24.1849,24.1849,24.0673,24.0747,70677.0
2016-08-02 10:30:00,32.75,32.76,32.72,32.72,43750.0,24.0747,24.082,24.0526,24.0526,43750.0
2016-08-02 10:35:00,32.72,32.73,32.64,32.67,66431.0,24.0526,24.06,23.9938,24.0158,66431.0
2016-08-02 10:40:00,32.67,32.67,32.61,32.62,49018.0,24.0158,24.0158,23.9717,23.9791,49018.0
2016-08-02 10:45:00,32.62,32.63,32.57,32.62,46909.0,23.9791,23.9864,23.9423,23.9791,46909.0
2016-08-02 10:50:00,32.61,32.66,32.56,32.57,117058.0,23.9717,24.0085,23.935,23.9423,117058.0
2016-08-02 10:55:00,32.56,32.62,32.55,32.61,89836.0,23.935,23.9791,23.9276,23.9717,89836.0
2016-08-02 11:00:00,32.61,32.62,32.58,32.61,32135.0,23.9717,23.9791,23.9497,23.9717,32135.0
2016-08-02 11:05:00,32.61,32.63,32.6,32.61,42163.0,23.9717,23.9864,23.9644,23.9717,42163.0
2016-08-02 11:10:00,32.62,32.62,32.58,32.59,12719.0,23.9791,23.9791,23.9497,23.957,12719.0
2016-08-02 11:15:00,32.59,32.61,32.57,32.57,43694.0,23.957,23.9717,23.9423,23.9423,43694.0
2016-08-02 11:20:00,32.57,32.68,32.57,32.67,39869.0,23.9423,24.0232,23.9423,24.0158,39869.0
2016-08-02 11:25:00,32.67,32.72,32.67,32.68,22626.0,24.0158,24.0526,24.0158,24.0232,22626.0
2016-08-02 11:30:00,32.68,32.74,32.68,32.74,24895.0,24.0232,24.0673,24.0232,24.0673,24895.0
2016-08-02 11:35:00,32.73,32.75,32.64,32.65,32483.0,24.06,24.0747,23.9938,24.0011,32483.0
2016-08-02 11:40:00,32.66,32.67,32.58,32.59,36682.0,24.0085,24.0158,23.9497,23.957,36682.0
2016-08-02 11:45:00,32.59,32.66,32.55,32.65,48496.0,23.957,24.0085,23.9276,24.0011,48496.0
2016-08-02 11:50:00,32.65,32.67,32.63,32.64,22498.0,24.0011,24.0158,23.9864,23.9938,22498.0
2016-08-02 11:55:00,32.64,32.64,32.58,32.58,21332.0,23.9938,23.9938,23.9497,23.9497,21332.0
2016-08-02 12:00:00,32.58,32.62,32.57,32.6,17286.0,23.9497,23.9791,23.9423,23.9644,17286.0
2016-08-02 12:05:00,32.6,32.63,32.56,32.62,21693.0,23.9644,23.9864,23.935,23.9791,21693.0
2016-08-02 12:10:00,32.63,32.69,32.63,32.69,20456.0,23.9864,24.0305,23.9864,24.0305,20456.0
2016-08-02 12:15:00,32.69,32.72,32.67,32.7,20984.0,24.0305,24.0526,24.0158,24.0379,20984.0
2016-08-02 12:20:00,32.71,32.76,32.7,32.74,152863.0,24.0452,24.082,24.0379,24.0673,152863.0
2016-08-02 12:25:00,32.74,32.8,32.74,32.79,39323.0,24.0673,24.1114,24.0673,24.1041,39323.0
2016-08-02 12:30:00,32.78,32.8,32.78,32.79,23087.0,24.0967,24.1114,24.0967,24.1041,23087.0
2016-08-02 12:35:00,32.79,32.79,32.71,32.71,23932.0,24.1041,24.1041,24.0452,24.0452,23932.0
2016-08-02 12:40:00,32.71,32.71,32.67,32.69,15618.0,24.0452,24.0452,24.0158,24.0305,15618.0
2016-08-02 12:45:00,32.68,32.69,32.66,32.66,9981.0,24.0232,24.0305,24.0085,24.0085,9981.0
2016-08-02 12:50:00,32.66,32.68,32.66,32.66,26294.0,24.0085,24.0232,24.0085,24.0085,26294.0
2016-08-02 12:55:00,32.66,32.74,32.66,32.74,137264.0,24.0085,24.0673,24.0085,24.0673,137264.0
2016-08-02 13:00:00,32.73,32.76,32.73,32.75,44394.0,24.06,24.082,24.06,24.0747,44394.0
2016-08-02 13:05:00,32.75,32.77,32.75,32.75,40684.0,24.0747,24.0894,24.0747,24.0747,40684.0
2016-08-02 13:10:00,32.75,32.81,32.75,32.81,70898.0,24.0747,24.1188,24.0747,24.1188,70898.0
2016-08-02 13:15:00,32.8,32.82,32.8,32.82,23842.0,24.1114,24.1261,24.1114,24.1261,23842.0
2016-08-02 13:20:00,32.82,32.83,32.81,32.83,33862.0,24.1261,24.1335,24.1188,24.1335,33862.0
2016-08-02 13:25:00,32.83,32.86,32.82,32.85,35896.0,24.1335,24.1555,24.1261,24.1482,35896.0
2016-08-02 13:30:00,32.86,32.89,32.85,32.89,19250.0,24.1555,24.1776,24.1482,24.1776,19250.0
2016-08-02 13:35:00,32.88,32.89,32.83,32.87,99522.0,24.1702,24.1776,24.1335,24.1629,99522.0
2016-08-02 13:40:00,32.86,32.87,32.77,32.77,49062.0,24.1555,24.1629,24.0894,24.0894,49062.0
2016-08-02 13:45:00,32.77,32.79,32.77,32.79,10892.0,24.0894,24.1041,24.0894,24.1041,10892.0
2016-08-02 13:50:00,32.79,32.83,32.78,32.82,35488.0,24.1041,24.1335,24.0967,24.1261,35488.0
2016-08-02 13:55:00,32.82,32.83,32.81,32.82,16446.0,24.1261,24.1335,24.1188,24.1261,16446.0
2016-08-02 14:00:00,32.81,32.83,32.8,32.82,20614.0,24.1188,24.1335,24.1114,24.1261,20614.0
2016-08-02 14:05:00,32.82,32.86,32.8,32.86,39796.0,24.1261,24.1555,24.1114,24.1555,39796.0
2016-08-02 14:10:00,32.86,32.88,32.85,32.88,16241.0,24.1555,24.1702,24.1482,24.1702,16241.0
2016-08-02 14:15:00,32.87,32.91,32.87,32.9,39411.0,24.1629,24.1923,24.1629,24.1849,39411.0
2016-08-02 14:20:00,32.9,32.91,32.89,32.91,30862.0,24.1849,24.1923,24.1776,24.1923,30862.0
2016-08-02 14:25:00,32.9,32.94,32.9,32.93,24733.0,24.1849,24.2143,24.1849,24.207,24733.0
2016-08-02 14:30:00,32.92,32.94,32.92,32.92,15566.0,24.1996,24.2143,24.1996,24.1996,15566.0
2016-08-02 14:35:00,32.93,32.94,32.92,32.92,22859.0,24.207,24.2143,24.1996,24.1996,22859.0
2016-08-02 14:40:00,32.92,32.95,32.92,32.95,30973.0,24.1996,24.2217,24.1996,24.2217,30973.0
2016-08-02 14:45:00,32.95,33.03,32.95,33.0,97721.0,24.2217,24.2805,24.2217,24.2584,97721.0
2016-08-02 14:50:00,33.01,33.03,32.95,32.95,64455.0,24.2658,24.2805,24.2217,24.2217,64455.0
2016-08-02 14:55:00,32.95,32.99,32.95,32.96,28179.0,24.2217,24.2511,24.2217,24.229,28179.0
2016-08-02 15:00:00,32.96,32.98,32.95,32.97,23508.0,24.229,24.2437,24.2217,24.2364,23508.0
2016-08-02 15:05:00,32.97,32.98,32.92,32.92,24406.0,24.2364,24.2437,24.1996,24.1996,24406.0
2016-08-02 15:10:00,32.92,32.93,32.87,32.88,23950.0,24.1996,24.207,24.1629,24.1702,23950.0
2016-08-02 15:15:00,32.88,32.9,32.87,32.9,22686.0,24.1702,24.1849,24.1629,24.1849,22686.0
2016-08-02 15:20:00,32.9,32.9,32.88,32.89,27701.0,24.1849,24.1849,24.1702,24.1776,27701.0
2016-08-02 15:25:00,32.89,32.9,32.87,32.87,127944.0,24.1776,24.1849,24.1629,24.1629,127944.0
2016-08-02 15:30:00,32.87,32.89,32.85,32.88,46262.0,24.1629,24.1776,24.1482,24.1702,46262.0
2016-08-02 15:35:00,32.88,32.88,32.83,32.88,126562.0,24.1702,24.1702,24.1335,24.1702,126562.0
2016-08-02 15:40:00,32.88,32.88,32.84,32.86,105886.0,24.1702,24.1702,24.1408,24.1555,105886.0
2016-08-02 15:45:00,32.86,32.88,32.86,32.87,130895.0,24.1555,24.1702,24.1555,24.1629,130895.0
2016-08-02 15:50:00,32.86,32.87,32.8,32.8,95721.0,24.1555,24.1629,24.1114,24.1114,95721.0
2016-08-02 15:55:00,32.8,32.86,32.79,32.85,443824.0,24.1114,24.1555,24.1041,24.1482,443824.0
2016-08-03 09:30:00,32.65,32.72,32.02,32.16,149255.0,24.0011,24.0526,23.538,23.6409,149255.0
2016-08-03 09:35:00,32.16,32.44,32.14,32.41,35523.0,23.6409,23.8468,23.6262,23.8247,35523.0
2016-08-03 09:40:00,32.41,32.51,32.24,32.49,61359.0,23.8247,23.8982,23.6998,23.8835,61359.0
2016-08-03 09:45:00,32.48,32.61,32.39,32.59,69620.0,23.8762,23.9717,23.81,23.957,69620.0
2016-08-03 09:50:00,32.59,32.69,32.57,32.66,109014.0,23.957,24.0305,23.9423,24.0085,109014.0
2016-08-03 09:55:00,32.66,32.79,32.63,32.79,38996.0,24.0085,24.1041,23.9864,24.1041,38996.0
2016-08-03 10:00:00,32.77,32.84,32.7,32.84,25582.0,24.0894,24.1408,24.0379,24.1408,25582.0
2016-08-03 10:05:00,32.86,32.92,32.83,32.84,69504.0,24.1555,24.1996,24.1335,24.1408,69504.0
2016-08-03 10:10:00,32.86,32.94,32.86,32.92,21807.0,24.1555,24.2143,24.1555,24.1996,21807.0
2016-08-03 10:15:00,32.92,33.01,32.89,32.89,26463.0,24.1996,24.2658,24.1776,24.1776,26463.0
2016-08-03 10:20:00,32.9,33.02,32.88,32.95,20876.0,24.1849,24.2731,24.1702,24.2217,20876.0
2016-08-03 10:25:00,32.95,32.99,32.89,32.98,14683.0,24.2217,24.2511,24.1776,24.2437,14683.0
2016-08-03 10:30:00,32.98,33.05,32.9,33.05,39117.0,24.2437,24.2952,24.1849,24.2952,39117.0
2016-08-03 10:35:00,33.05,33.05,32.96,33.02,18801.0,24.2952,24.2952,24.229,24.2731,18801.0
2016-08-03 10:40:00,33.02,33.02,32.92,33.02,23391.0,24.2731,24.2731,24.1996,24.2731,23391.0
2016-08-03 10:45:00,33.01,33.01,32.89,32.89,31383.0,24.2658,24.2658,24.1776,24.1776,31383.0
2016-08-03 10:50:00,32.89,32.96,32.86,32.89,133204.0,24.1776,24.229,24.1555,24.1776,133204.0
2016-08-03 10:55:00,32.88,32.89,32.78,32.82,35693.0,24.1702,24.1776,24.0967,24.1261,35693.0
2016-08-03 11:00:00,32.82,32.88,32.81,32.88,37295.0,24.1261,24.1702,24.1188,24.1702,37295.0
2016-08-03 11:05:00,32.89,32.98,32.89,32.97,73256.0,24.1776,24.2437,24.1776,24.2364,73256.0
2016-08-03 11:10:00,32.97,33.03,32.97,33.02,26234.0,24.2364,24.2805,24.2364,24.2731,26234.0
2016-08-03 11:15:00,33.03,33.11,33.01,33.09,37483.0,24.2805,24.3393,24.2658,24.3246,37483.0
2016-08-03 11:20:00,33.1,33.21,33.1,33.2,54973.0,24.3319,24.4128,24.3319,24.4055,54973.0
2016-08-03 11:25:00,33.2,33.23,33.11,33.13,53937.0,24.4055,24.4275,24.3393,24.354,53937.0
2016-08-03 11:30:00,33.13,33.18,33.12,33.18,31741.0,24.354,24.3907,24.3466,24.3907,31741.0
2016-08-03 11:35:00,33.17,33.22,33.15,33.18,40964.0,24.3834,24.4202,24.3687,24.3907,40964.0
2016-08-03 11:40:00,33.19,33.2,33.16,33.2,31146.0,24.3981,24.4055,24.376,24.4055,31146.0
2016-08-03 11:45:00,33.2,33.26,33.2,33.25,32117.0,24.4055,24.4496,24.4055,24.4422,32117.0
2016-08-03 11:50:00,33.25,33.26,33.23,33.24,27289.0,24.4422,24.4496,24.4275,24.4349,27289.0
2016-08-03 11:55:00,33.24,33.25,33.21,33.23,24118.0,24.4349,24.4422,24.4128,24.4275,24118.0
2016-08-03 12:00:00,33.22,33.25,33.22,33.22,27834.0,24.4202,24.4422,24.4202,24.4202,27834.0
2016-08-03 12:05:00,33.22,33.23,33.21,33.23,15886.0,24.4202,24.4275,24.4128,24.4275,15886.0
2016-08-03 12:10:00,33.23,33.29,33.21,33.27,40078.0,24.4275,24.4716,24.4128,24.4569,40078.0
2016-08-03 12:15:00,33.28,33.33,33.27,33.31,53229.0,24.4643,24.501,24.4569,24.4863,53229.0
2016-08-03 12:20:00,33.31,33.32,33.27,33.29,18852.0,24.4863,24.4937,24.4569,24.4716,18852.0
2016-08-03 12:25:00,33.28,33.29,33.25,33.28,18199.0,24.4643,24.4716,24.4422,24.4643,18199.0
2016-08-03 12:30:00,33.28,33.32,33.27,33.3,29497.0,24.4643,24.4937,24.4569,24.479,29497.0
2016-08-03 12:35:00,33.31,33.36,33.26,33.35,32109.0,24.4863,24.5231,24.4496,24.5157,32109.0
2016-08-03 12:40:00,33.36,33.47,33.35,33.45,41340.0,24.5231,24.6039,24.5157,24.5892,41340.0
2016-08-03 12:45:00,33.45,33.45,33.38,33.39,30289.0,24.5892,24.5892,24.5378,24.5451,30289.0
2016-08-03 12:50:00,33.39,33.45,33.39,33.42,22450.0,24.5451,24.5892,24.5451,24.5672,22450.0
2016-08-03 12:55:00,33.42,33.44,33.34,33.34,112359.0,24.5672,24.5819,24.5084,24.5084,112359.0
2016-08-03 13:00:00,33.35,33.36,33.33,33.34,18817.0,24.5157,24.5231,24.501,24.5084,18817.0
2016-08-03 13:05:00,33.34,33.38,33.33,33.36,34356.0,24.5084,24.5378,24.501,24.5231,34356.0
2016-08-03 13:10:00,33.36,33.39,33.36,33.37,57397.0,24.5231,24.5451,24.5231,24.5304,57397.0
2016-08-03 13:15:00,33.36,33.36,33.32,33.34,65992.0,24.5231,24.5231,24.4937,24.5084,65992.0
2016-08-03 13:20:00,33.34,33.36,33.32,33.35,26154.0,24.5084,24.5231,24.4937,24.5157,26154.0
2016-08-03 13:25:00,33.35,33.36,33.32,33.33,29003.0,24.5157,24.5231,24.4937,24.501,29003.0
2016-08-03 13:30:00,33.33,33.36,33.32,33.36,44134.0,24.501,24.5231,24.4937,24.5231,44134.0
2016-08-03 13:35:00,33.36,33.36,33.34,33.35,13473.0,24.5231,24.5231,24.5084,24.5157,13473.0
2016-08-03 13:40:00,33.36,33.37,33.34,33.36,22980.0,24.5231,24.5304,24.5084,24.5231,22980.0
2016-08-03 13:45:00,33.36,33.38,33.35,33.36,24508.0,24.5231,24.5378,24.5157,24.5231,24508.0
2016-08-03 13:50:00,33.35,33.36,33.3,33.32,24206.0,24.5157,24.5231,24.479,24.4937,24206.0
2016-08-03 13:55:00,33.31,33.34,33.3,33.33,13354.0,24.4863,24.5084,24.479,24.501,13354.0
2016-08-03 14:00:00,33.34,33.37,33.32,33.32,28173.0,24.5084,24.5304,24.4937,24.4937,28173.0
2016-08-03 14:05:00,33.31,33.36,33.3,33.35,19137.0,24.4863,24.5231,24.479,24.5157,19137.0
2016-08-03 14:10:00,33.35,33.39,33.34,33.37,33366.0,24.5157,24.5451,24.5084,24.5304,33366.0
2016-08-03 14:15:00,33.36,33.38,33.29,33.3,21976.0,24.5231,24.5378,24.4716,24.479,21976.0
2016-08-03 14:20:00,33.3,33.35,33.3,33.33,12613.0,24.479,24.5157,24.479,24.501,12613.0
2016-08-03 14:25:00,33.33,33.33,33.3,33.3,21724.0,24.501,24.501,24.479,24.479,21724.0
2016-08-03 14:30:00,33.29,33.32,33.26,33.32,42256.0,24.4716,24.4937,24.4496,24.4937,42256.0
2016-08-03 14:35:00,33.31,33.32,33.26,33.29,39315.0,24.4863,24.4937,24.4496,24.4716,39315.0
2016-08-03 14:40:00,33.29,33.31,33.28,33.29,23057.0,24.4716,24.4863,24.4643,24.4716,23057.0
2016-08-03 14:45:00,33.29,33.31,33.27,33.3,19418.0,24.4716,24.4863,24.4569,24.479,19418.0
2016-08-03 14:50:00,33.3,33.32,33.29,33.3,32042.0,24.479,24.4937,24.4716,24.479,32042.0
2016-08-03 14:55:00,33.3,33.31,33.28,33.28,14524.0,24.479,24.4863,24.4643,24.4643,14524.0
2016-08-03 15:00:00,33.28,33.3,33.27,33.3,21395.0,24.4643,24.479,24.4569,24.479,21395.0
2016-08-03 15:05:00,33.3,33.32,33.28,33.32,39988.0,24.479,24.4937,24.4643,24.4937,39988.0
2016-08-03 15:10:00,33.31,33.33,33.3,33.3,28375.0,24.4863,24.501,24.479,24.479,28375.0
2016-08-03 15:15:00,33.3,33.31,33.27,33.27,51566.0,24.479,24.4863,24.4569,24.4569,51566.0
2016-08-03 15:20:00,33.27,33.3,33.25,33.29,41449.0,24.4569,24.479,24.4422,24.4716,41449.0
2016-08-03 15:25:00,33.29,33.36,33.28,33.35,139328.0,24.4716,24.5231,24.4643,24.5157,139328.0
2016-08-03 15:30:00,33.35,33.35,33.31,33.33,27361.0,24.5157,24.5157,24.4863,24.501,27361.0
2016-08-03 15:35:00,33.33,33.35,33.31,33.34,54535.0,24.501,24.5157,24.4863,24.5084,54535.0
2016-08-03 15:40:00,33.34,33.36,33.34,33.34,40319.0,24.5084,24.5231,24.5084,24.5084,40319.0
2016-08-03 15:45:00,33.34,33.39,33.34,33.37,131927.0,24.5084,24.5451,24.5084,24.5304,131927.0
2016-08-03 15:50:00,33.37,33.38,33.36,33.38,73897.0,24.5304,24.5378,24.5231,24.5378,73897.0
2016-08-03 15:55:00,33.38,33.41,33.35,33.4,309590.0,24.5378,24.5598,24.5157,24.5525,309590.0
2016-08-04 09:30:00,33.4,33.62,33.2,33.62,73698.0,24.5525,24.7142,24.4055,24.7142,73698.0
2016-08-04 09:35:00,33.65,33.83,33.62,33.81,51256.0,24.7362,24.8686,24.7142,24.8539,51256.0
2016-08-04 09:40:00,33.82,33.86,33.71,33.73,26464.0,24.8612,24.8906,24.7804,24.7951,26464.0
2016-08-04 09:45:00,33.74,33.74,33.46,33.53,31021.0,24.8024,24.8024,24.5966,24.648,31021.0
2016-08-04 09:50:00,33.52,33.61,33.45,33.55,43942.0,24.6407,24.7068,24.5892,24.6627,43942.0
2016-08-04 09:55:00,33.55,33.56,33.43,33.43,56112.0,24.6627,24.6701,24.5745,24.5745,56112.0
2016-08-04 10:00:00,33.43,33.44,33.25,33.37,63893.0,24.5745,24.5819,24.4422,24.5304,63893.0
2016-08-04 10:05:00,33.37,33.41,33.18,33.22,63473.0,24.5304,24.5598,24.3907,24.4202,63473.0
2016-08-04 10:10:00,33.24,33.33,33.22,33.3,26889.0,24.4349,24.501,24.4202,24.479,26889.0
2016-08-04 10:15:00,33.28,33.34,33.27,33.33,42845.0,24.4643,24.5084,24.4569,24.501,42845.0
2016-08-04 10:20:00,33.33,33.33,33.24,33.29,18994.0,24.501,24.501,24.4349,24.4716,18994.0
2016-08-04 10:25:00,33.29,33.35,33.27,33.32,45100.0,24.4716,24.5157,24.4569,24.4937,45100.0
2016-08-04 10:30:00,33.32,33.38,33.31,33.37,26378.0,24.4937,24.5378,24.4863,24.5304,26378.0
2016-08-04 10:35:00,33.38,33.46,33.38,33.43,20302.0,24.5378,24.5966,24.5378,24.5745,20302.0
2016-08-04 10:40:00,33.42,33.43,33.34,33.39,45974.0,24.5672,24.5745,24.5084,24.5451,45974.0
2016-08-04 10:45:00,33.39,33.4,33.27,33.27,29178.0,24.5451,24.5525,24.4569,24.4569,29178.0
2016-08-04 10:50:00,33.27,33.3,33.22,33.27,21077.0,24.4569,24.479,24.4202,24.4569,21077.0
2016-08-04 10:55:00,33.27,33.34,33.24,33.34,19317.0,24.4569,24.5084,24.4349,24.5084,19317.0
2016-08-04 11:00:00,33.33,33.35,33.32,33.33,20477.0,24.501,24.5157,24.4937,24.501,20477.0
2016-08-04 11:05:00,33.33,33.33,33.27,33.3,14577.0,24.501,24.501,24.4569,24.479,14577.0
2016-08-04 11:10:00,33.3,33.3,33.22,33.28,25007.0,24.479,24.479,24.4202,24.4643,25007.0
2016-08-04 11:15:00,33.27,33.29,33.26,33.28,19406.0,24.4569,24.4716,24.4496,24.4643,19406.0
2016-08-04 11:20:00,33.29,33.37,33.29,33.33,17050.0,24.4716,24.5304,24.4716,24.501,17050.0
2016-08-04 11:25:00,33.33,33.36,33.3,33.31,22385.0,24.501,24.5231,24.479,24.4863,22385.0
2016-08-04 11:30:00,33.32,33.32,33.28,33.3,14239.0,24.4937,24.4937,24.4643,24.479,14239.0
2016-08-04 11:35:00,33.29,33.36,33.29,33.36,20727.0,24.4716,24.5231,24.4716,24.5231,20727.0
2016-08-04 11:40:00,33.36,33.36,33.33,33.36,13786.0,24.5231,24.5231,24.501,24.5231,13786.0
2016-08-04 11:45:00,33.35,33.36,33.29,33.31,18409.0,24.5157,24.5231,24.4716,24.4863,18409.0
2016-08-04 11:50:00,33.31,33.35,33.29,33.35,43925.0,24.4863,24.5157,24.4716,24.5157,43925.0
2016-08-04 11:55:00,33.36,33.42,33.35,33.41,14733.0,24.5231,24.5672,24.5157,24.5598,14733.0
2016-08-04 12:00:00,33.41,33.43,33.37,33.43,23894.0,24.5598,24.5745,24.5304,24.5745,23894.0
2016-08-04 12:05:00,33.43,33.44,33.41,33.44,18171.0,24.5745,24.5819,24.5598,24.5819,18171.0
2016-08-04 12:10:00,33.45,33.46,33.43,33.43,7798.0,24.5892,24.5966,24.5745,24.5745,7798.0
2016-08-04 12:15:00,33.43,33.44,33.39,33.4,12333.0,24.5745,24.5819,24.5451,24.5525,12333.0
2016-08-04 12:20:00,33.41,33.41,33.36,33.38,13568.0,24.5598,24.5598,24.5231,24.5378,13568.0
2016-08-04 12:25:00,33.38,33.4,33.38,33.39,8357.0,24.5378,24.5525,24.5378,24.5451,8357.0
2016-08-04 12:30:00,33.39,33.41,33.37,33.41,19681.0,24.5451,24.5598,24.5304,24.5598,19681.0
2016-08-04 12:35:00,33.4,33.4,33.37,33.38,30277.0,24.5525,24.5525,24.5304,24.5378,30277.0
2016-08-04 12:40:00,33.38,33.4,33.37,33.38,15695.0,24.5378,24.5525,24.5304,24.5378,15695.0
2016-08-04 12:45:00,33.38,33.38,33.33,33.35,18627.0,24.5378,24.5378,24.501,24.5157,18627.0
2016-08-04 12:50:00,33.35,33.42,33.34,33.41,67708.0,24.5157,24.5672,24.5084,24.5598,67708.0
2016-08-04 12:55:00,33.42,33.44,33.41,33.41,37395.0,24.5672,24.5819,24.5598,24.5598,37395.0
2016-08-04 13:00:00,33.41,33.41,33.34,33.34,14911.0,24.5598,24.5598,24.5084,24.5084,14911.0
2016-08-04 13:05:00,33.33,33.38,33.33,33.36,14458.0,24.501,24.5378,24.501,24.5231,14458.0
2016-08-04 13:10:00,33.35,33.36,33.33,33.33,8896.0,24.5157,24.5231,24.501,24.501,8896.0
2016-08-04 13:15:00,33.34,33.38,33.33,33.37,13710.0,24.5084,24.5378,24.501,24.5304,13710.0
2016-08-04 13:20:00,33.37,33.37,33.33,33.34,15300.0,24.5304,24.5304,24.501,24.5084,15300.0
2016-08-04 13:25:00,33.35,33.36,33.32,33.34,16482.0,24.5157,24.5231,24.4937,24.5084,16482.0
2016-08-04 13:30:00,33.34,33.36,33.32,33.35,20043.0,24.5084,24.5231,24.4937,24.5157,20043.0
2016-08-04 13:35:00,33.36,33.37,33.34,33.37,9800.0,24.5231,24.5304,24.5084,24.5304,9800.0
2016-08-04 13:40:00,33.36,33.38,33.35,33.38,7138.0,24.5231,24.5378,24.5157,24.5378,7138.0
2016-08-04 13:45:00,33.38,33.42,33.38,33.41,11460.0,24.5378,24.5672,24.5378,24.5598,11460.0
2016-08-04 13:50:00,33.41,33.43,33.41,33.43,9950.0,24.5598,24.5745,24.5598,24.5745,9950.0
2016-08-04 13:55:00,33.44,33.44,33.42,33.44,11666.0,24.5819,24.5819,24.5672,24.5819,11666.0
2016-08-04 14:00:00,33.43,33.48,33.42,33.45,22818.0,24.5745,24.6113,24.5672,24.5892,22818.0
2016-08-04 14:05:00,33.45,33.46,33.44,33.44,7251.0,24.5892,24.5966,24.5819,24.5819,7251.0
2016-08-04 14:10:00,33.44,33.45,33.41,33.43,19469.0,24.5819,24.5892,24.5598,24.5745,19469.0
2016-08-04 14:15:00,33.44,33.44,33.37,33.38,16506.0,24.5819,24.5819,24.5304,24.5378,16506.0
2016-08-04 14:20:00,33.38,33.43,33.37,33.41,20629.0,24.5378,24.5745,24.5304,24.5598,20629.0
2016-08-04 14:25:00,33.41,33.42,33.39,33.4,10683.0,24.5598,24.5672,24.5451,24.5525,10683.0
2016-08-04 14:30:00,33.39,33.41,33.39,33.4,11358.0,24.5451,24.5598,24.5451,24.5525,11358.0
2016-08-04 14:35:00,33.39,33.4,33.33,33.34,59796.0,24.5451,24.5525,24.501,24.5084,59796.0
2016-08-04 14:40:00,33.34,33.35,33.31,33.32,39635.0,24.5084,24.5157,24.4863,24.4937,39635.0
2016-08-04 14:45:00,33.32,33.34,33.31,33.33,33413.0,24.4937,24.5084,24.4863,24.501,33413.0
2016-08-04 14:50:00,33.32,33.39,33.31,33.38,74818.0,24.4937,24.5451,24.4863,24.5378,74818.0
2016-08-04 14:55:00,33.39,33.43,33.38,33.38,45475.0,24.5451,24.5745,24.5378,24.5378,45475.0
2016-08-04 15:00:00,33.38,33.4,33.37,33.39,18603.0,24.5378,24.5525,24.5304,24.5451,18603.0
2016-08-04 15:05:00,33.39,33.4,33.38,33.39,13361.0,24.5451,24.5525,24.5378,24.5451,13361.0
2016-08-04 15:10:00,33.39,33.4,33.39,33.4,7850.0,24.5451,24.5525,24.5451,24.5525,7850.0
2016-08-04 15:15:00,33.39,33.46,33.39,33.45,57219.0,24.5451,24.5966,24.5451,24.5892,57219.0
2016-08-04 15:20:00,33.46,33.49,33.44,33.45,79220.0,24.5966,24.6186,24.5819,24.5892,79220.0
2016-08-04 15:25:00,33.45,33.45,33.41,33.44,18869.0,24.5892,24.5892,24.5598,24.5819,18869.0
2016-08-04 15:30:00,33.44,33.45,33.42,33.43,32569.0,24.5819,24.5892,24.5672,24.5745,32569.0
2016-08-04 15:35:00,33.43,33.48,33.42,33.46,41997.0,24.5745,24.6113,24.5672,24.5966,41997.0
2016-08-04 15:40:00,33.47,33.49,33.42,33.48,82819.0,24.6039,24.6186,24.5672,24.6113,82819.0
2016-08-04 15:45:00,33.48,33.48,33.43,33.43,60372.0,24.6113,24.6113,24.5745,24.5745,60372.0
2016-08-04 15:50:00,33.44,33.48,33.43,33.45,110720.0,24.5819,24.6113,24.5745,24.5892,110720.0
2016-08-04 15:55:00,33.45,33.46,33.42,33.44,165574.0,24.5892,24.5966,24.5672,24.5819,165574.0
2016-08-05 09:30:00,33.66,33.96,33.61,33.89,55133.0,24.7436,24.9641,24.7068,24.9127,55133.0
2016-08-05 09:35:00,33.91,34.0,33.86,33.96,42191.0,24.9274,24.9935,24.8906,24.9641,42191.0
2016-08-05 09:40:00,33.96,34.04,33.94,33.97,121332.0,24.9641,25.0229,24.9494,24.9715,121332.0
2016-08-05 09:45:00,33.99,34.08,33.98,34.01,118532.0,24.9862,25.0523,24.9788,25.0009,118532.0
2016-08-05 09:50:00,34.01,34.04,33.95,33.95,77170.0,25.0009,25.0229,24.9568,24.9568,77170.0
2016-08-05 09:55:00,33.95,34.04,33.95,34.02,30351.0,24.9568,25.0229,24.9568,25.0082,30351.0
2016-08-05 10:00:00,34.02,34.09,33.96,33.97,34669.0,25.0082,25.0597,24.9641,24.9715,34669.0
2016-08-05 10:05:00,33.96,33.97,33.81,33.82,48023.0,24.9641,24.9715,24.8539,24.8612,48023.0
2016-08-05 10:10:00,33.81,33.88,33.73,33.83,32490.0,24.8539,24.9053,24.7951,24.8686,32490.0
2016-08-05 10:15:00,33.83,33.96,33.83,33.88,36579.0,24.8686,24.9641,24.8686,24.9053,36579.0
2016-08-05 10:20:00,33.89,33.95,33.85,33.91,24230.0,24.9127,24.9568,24.8833,24.9274,24230.0
2016-08-05 10:25:00,33.92,33.96,33.85,33.92,26545.0,24.9347,24.9641,24.8833,24.9347,26545.0
2016-08-05 10:30:00,33.93,33.98,33.91,33.96,40744.0,24.9421,24.9788,24.9274,24.9641,40744.0
2016-08-05 10:35:00,33.95,34.02,33.95,33.99,30682.0,24.9568,25.0082,24.9568,24.9862,30682.0
2016-08-05 10:40:00,33.98,34.07,33.98,34.05,26444.0,24.9788,25.045,24.9788,25.0303,26444.0
2016-08-05 10:45:00,34.04,34.05,34.01,34.02,45806.0,25.0229,25.0303,25.0009,25.0082,45806.0
2016-08-05 10:50:00,34.02,34.05,34.02,34.05,26080.0,25.0082,25.0303,25.0082,25.0303,26080.0
2016-08-05 10:55:00,34.04,34.1,34.03,34.09,75241.0,25.0229,25.067,25.0156,25.0597,75241.0
2016-08-05 11:00:00,34.09,34.1,33.98,33.98,29367.0,25.0597,25.067,24.9788,24.9788,29367.0
2016-08-05 11:05:00,33.98,33.98,33.94,33.94,36317.0,24.9788,24.9788,24.9494,24.9494,36317.0
2016-08-05 11:10:00,33.94,34.02,33.94,34.01,43374.0,24.9494,25.0082,24.9494,25.0009,43374.0
2016-08-05 11:15:00,34.0,34.01,33.94,33.97,22434.0,24.9935,25.0009,24.9494,24.9715,22434.0
2016-08-05 11:20:00,33.97,34.01,33.95,33.97,22184.0,24.9715,25.0009,24.9568,24.9715,22184.0
2016-08-05 11:25:00,33.97,33.98,33.94,33.97,23956.0,24.9715,24.9788,24.9494,24.9715,23956.0
2016-08-05 11:30:00,33.98,34.06,33.97,34.04,51144.0,24.9788,25.0376,24.9715,25.0229,51144.0
2016-08-05 11:35:00,34.05,34.05,33.98,33.99,15472.0,25.0303,25.0303,24.9788,24.9862,15472.0
2016-08-05 11:40:00,33.98,34.02,33.96,33.98,27271.0,24.9788,25.0082,24.9641,24.9788,27271.0
2016-08-05 11:45:00,33.98,33.98,33.94,33.96,33461.0,24.9788,24.9788,24.9494,24.9641,33461.0
2016-08-05 11:50:00,33.96,34.0,33.95,33.98,48860.0,24.9641,24.9935,24.9568,24.9788,48860.0
2016-08-05 11:55:00,33.98,33.98,33.94,33.95,31491.0,24.9788,24.9788,24.9494,24.9568,31491.0
2016-08-05 12:00:00,33.96,33.98,33.94,33.96,27849.0,24.9641,24.9788,24.9494,24.9641,27849.0
2016-08-05 12:05:00,33.95,33.97,33.93,33.96,38935.0,24.9568,24.9715,24.9421,24.9641,38935.0
2016-08-05 12:10:00,33.96,33.98,33.96,33.98,15036.0,24.9641,24.9788,24.9641,24.9788,15036.0
2016-08-05 12:15:00,33.97,33.98,33.95,33.96,18170.0,24.9715,24.9788,24.9568,24.9641,18170.0
2016-08-05 12:20:00,33.95,34.0,33.95,34.0,34261.0,24.9568,24.9935,24.9568,24.9935,34261.0
2016-08-05 12:25:00,33.99,34.0,33.97,33.99,21174.0,24.9862,24.9935,24.9715,24.9862,21174.0
2016-08-05 12:30:00,33.99,34.03,33.98,34.03,31762.0,24.9862,25.0156,24.9788,25.0156,31762.0
2016-08-05 12:35:00,34.03,34.03,33.96,33.98,22368.0,25.0156,25.0156,24.9641,24.9788,22368.0
2016-08-05 12:40:00,33.97,34.03,33.96,34.02,45001.0,24.9715,25.0156,24.9641,25.0082,45001.0
2016-08-05 12:45:00,34.02,34.02,34.0,34.01,15750.0,25.0082,25.0082,24.9935,25.0009,15750.0
2016-08-05 12:50:00,34.0,34.04,34.0,34.02,20167.0,24.9935,25.0229,24.9935,25.0082,20167.0
2016-08-05 12:55:00,34.03,34.03,33.99,34.02,34295.0,25.0156,25.0156,24.9862,25.0082,34295.0
2016-08-05 13:00:00,34.02,34.05,34.01,34.05,25928.0,25.0082,25.0303,25.0009,25.0303,25928.0
2016-08-05 13:05:00,34.04,34.05,34.0,34.0,8566.0,25.0229,25.0303,24.9935,24.9935,8566.0
2016-08-05 13:10:00,34.0,34.03,34.0,34.01,31379.0,24.9935,25.0156,24.9935,25.0009,31379.0
2016-08-05 13:15:00,34.01,34.03,34.0,34.01,14181.0,25.0009,25.0156,24.9935,25.0009,14181.0
2016-08-05 13:20:00,34.01,34.03,34.0,34.02,28233.0,25.0009,25.0156,24.9935,25.0082,28233.0
2016-08-05 13:25:00,34.03,34.03,34.0,34.01,28568.0,25.0156,25.0156,24.9935,25.0009,28568.0
2016-08-05 13:30:00,34.0,34.01,34.0,34.01,20960.0,24.9935,25.0009,24.9935,25.0009,20960.0
2016-08-05 13:35:00,34.0,34.0,33.95,33.96,68763.0,24.9935,24.9935,24.9568,24.9641,68763.0
2016-08-05 13:40:00,33.96,33.97,33.93,33.95,27663.0,24.9641,24.9715,24.9421,24.9568,27663.0
2016-08-05 13:45:00,33.95,33.99,33.94,33.99,37945.0,24.9568,24.9862,24.9494,24.9862,37945.0
2016-08-05 13:50:00,33.99,34.01,33.98,34.0,77318.0,24.9862,25.0009,24.9788,24.9935,77318.0
2016-08-05 13:55:00,34.0,34.02,33.99,34.01,25333.0,24.9935,25.0082,24.9862,25.0009,25333.0
2016-08-05 14:00:00,34.01,34.03,34.0,34.02,25986.0,25.0009,25.0156,24.9935,25.0082,25986.0
2016-08-05 14:05:00,34.02,34.11,34.01,34.11,69075.0,25.0082,25.0744,25.0009,25.0744,69075.0
2016-08-05 14:10:00,34.11,34.14,34.1,34.12,62595.0,25.0744,25.0964,25.067,25.0817,62595.0
2016-08-05 14:15:00,34.12,34.13,34.1,34.11,26535.0,25.0817,25.0891,25.067,25.0744,26535.0
2016-08-05 14:20:00,34.11,34.13,34.11,34.12,22964.0,25.0744,25.0891,25.0744,25.0817,22964.0
2016-08-05 14:25:00,34.12,34.12,34.09,34.09,19006.0,25.0817,25.0817,25.0597,25.0597,19006.0
2016-08-05 14:30:00,34.1,34.16,34.09,34.15,65566.0,25.067,25.1112,25.0597,25.1038,65566.0
2016-08-05 14:35:00,34.15,34.16,34.13,34.15,48401.0,25.1038,25.1112,25.0891,25.1038,48401.0
2016-08-05 14:40:00,34.16,34.16,34.12,34.13,25814.0,25.1112,25.1112,25.0817,25.0891,25814.0
2016-08-05 14:45:00,34.12,34.13,34.1,34.12,19500.0,25.0817,25.0891,25.067,25.0817,19500.0
2016-08-05 14:50:00,34.11,34.17,34.1,34.16,50110.0,25.0744,25.1185,25.067,25.1112,50110.0
2016-08-05 14:55:00,34.15,34.16,34.14,34.16,29038.0,25.1038,25.1112,25.0964,25.1112,29038.0
2016-08-05 15:00:00,34.16,34.22,34.15,34.2,97265.0,25.1112,25.1553,25.1038,25.1406,97265.0
2016-08-05 15:05:00,34.2,34.24,34.19,34.24,69713.0,25.1406,25.17,25.1332,25.17,69713.0
2016-08-05 15:10:00,34.24,34.24,34.22,34.23,22026.0,25.17,25.17,25.1553,25.1626,22026.0
2016-08-05 15:15:00,34.23,34.25,34.22,34.23,37321.0,25.1626,25.1773,25.1553,25.1626,37321.0
2016-08-05 15:20:00,34.23,34.23,34.18,34.19,47945.0,25.1626,25.1626,25.1259,25.1332,47945.0
2016-08-05 15:25:00,34.18,34.2,34.16,34.17,31555.0,25.1259,25.1406,25.1112,25.1185,31555.0
2016-08-05 15:30:00,34.18,34.18,34.16,34.18,33657.0,25.1259,25.1259,25.1112,25.1259,33657.0
2016-08-05 15:35:00,34.18,34.2,34.17,34.2,68621.0,25.1259,25.1406,25.1185,25.1406,68621.0
2016-08-05 15:40:00,34.2,34.26,34.19,34.26,177910.0,25.1406,25.1847,25.1332,25.1847,177910.0
2016-08-05 15:45:00,34.25,34.26,34.24,34.24,140202.0,25.1773,25.1847,25.17,25.17,140202.0
2016-08-05 15:50:00,34.25,34.25,34.2,34.21,138417.0,25.1773,25.1773,25.1406,25.1479,138417.0
2016-08-05 15:55:00,34.22,34.25,34.21,34.24,321186.0,25.1553,25.1773,25.1479,25.17,321186.0
2016-08-08 09:30:00,34.35,34.39,34.17,34.38,97432.0,25.2508,25.2802,25.1185,25.2729,97432.0
2016-08-08 09:35:00,34.39,34.59,34.39,34.57,52983.0,25.2802,25.4272,25.2802,25.4125,52983.0
2016-08-08 09:40:00,34.58,34.58,34.43,34.46,113177.0,25.4199,25.4199,25.3096,25.3317,113177.0
2016-08-08 09:45:00,34.47,34.52,34.4,34.43,63395.0,25.339,25.3758,25.2876,25.3096,63395.0
2016-08-08 09:50:00,34.43,34.43,34.29,34.32,46499.0,25.3096,25.3096,25.2067,25.2288,46499.0
2016-08-08 09:55:00,34.33,34.42,34.3,34.39,47307.0,25.2361,25.3023,25.2141,25.2802,47307.0
2016-08-08 10:00:00,34.4,34.41,34.33,34.39,36876.0,25.2876,25.2949,25.2361,25.2802,36876.0
2016-08-08 10:05:00,34.39,34.4,34.32,34.39,26359.0,25.2802,25.2876,25.2288,25.2802,26359.0
2016-08-08 10:10:00,34.4,34.41,34.34,34.36,48767.0,25.2876,25.2949,25.2435,25.2582,48767.0
2016-08-08 10:15:00,34.36,34.41,34.34,34.4,50377.0,25.2582,25.2949,25.2435,25.2876,50377.0
2016-08-08 10:20:00,34.39,34.39,34.33,34.33,46049.0,25.2802,25.2802,25.2361,25.2361,46049.0
2016-08-08 10:25:00,34.32,34.35,34.28,34.28,23778.0,25.2288,25.2508,25.1994,25.1994,23778.0
2016-08-08 10:30:00,34.28,34.29,34.21,34.22,25157.0,25.1994,25.2067,25.1479,25.1553,25157.0
2016-08-08 10:35:00,34.23,34.28,34.23,34.27,22752.0,25.1626,25.1994,25.1626,25.192,22752.0
2016-08-08 10:40:00,34.27,34.31,34.27,34.31,15908.0,25.192,25.2214,25.192,25.2214,15908.0
2016-08-08 10:45:00,34.31,34.32,34.3,34.32,16384.0,25.2214,25.2288,25.2141,25.2288,16384.0
2016-08-08 10:50:00,34.32,34.34,34.27,34.33,44072.0,25.2288,25.2435,25.192,25.2361,44072.0
2016-08-08 10:55:00,34.33,34.39,34.33,34.36,39239.0,25.2361,25.2802,25.2361,25.2582,39239.0
2016-08-08 11:00:00,34.36,34.37,34.33,34.36,21121.0,25.2582,25.2655,25.2361,25.2582,21121.0
2016-08-08 11:05:00,34.36,34.41,34.36,34.36,25697.0,25.2582,25.2949,25.2582,25.2582,25697.0
2016-08-08 11:10:00,34.36,34.37,34.32,34.34,29121.0,25.2582,25.2655,25.2288,25.2435,29121.0
2016-08-08 11:15:00,34.34,34.36,34.31,34.36,22179.0,25.2435,25.2582,25.2214,25.2582,22179.0
2016-08-08 11:20:00,34.36,34.41,34.35,34.37,46801.0,25.2582,25.2949,25.2508,25.2655,46801.0
2016-08-08 11:25:00,34.36,34.37,34.33,34.33,14556.0,25.2582,25.2655,25.2361,25.2361,14556.0
2016-08-08 11:30:00,34.34,34.46,34.33,34.45,50932.0,25.2435,25.3317,25.2361,25.3243,50932.0
2016-08-08 11:35:00,34.46,34.47,34.39,34.41,36606.0,25.3317,25.339,25.2802,25.2949,36606.0
2016-08-08 11:40:00,34.41,34.41,34.38,34.38,20702.0,25.2949,25.2949,25.2729,25.2729,20702.0
2016-08-08 11:45:00,34.39,34.4,34.38,34.4,12489.0,25.2802,25.2876,25.2729,25.2876,12489.0
2016-08-08 11:50:00,34.39,34.47,34.38,34.44,91019.0,25.2802,25.339,25.2729,25.317,91019.0
2016-08-08 11:55:00,34.44,34.44,34.36,34.39,27883.0,25.317,25.317,25.2582,25.2802,27883.0
2016-08-08 12:00:00,34.39,34.41,34.37,34.37,23934.0,25.2802,25.2949,25.2655,25.2655,23934.0
2016-08-08 12:05:00,34.37,34.37,34.32,34.35,19831.0,25.2655,25.2655,25.2288,25.2508,19831.0
2016-08-08 12:10:00,34.35,34.37,34.35,34.37,13903.0,25.2508,25.2655,25.2508,25.2655,13903.0
2016-08-08 12:15:00,34.37,34.4,34.35,34.39,59379.0,25.2655,25.2876,25.2508,25.2802,59379.0
2016-08-08 12:20:00,34.39,34.41,34.32,34.34,32687.0,25.2802,25.2949,25.2288,25.2435,32687.0
2016-08-08 12:25:00,34.34,34.35,34.33,34.35,6458.0,25.2435,25.2508,25.2361,25.2508,6458.0
2016-08-08 12:30:00,34.35,34.37,34.35,34.36,8635.0,25.2508,25.2655,25.2508,25.2582,8635.0
2016-08-08 12:35:00,34.37,34.42,34.35,34.41,35698.0,25.2655,25.3023,25.2508,25.2949,35698.0
2016-08-08 12:40:00,34.41,34.42,34.35,34.36,24077.0,25.2949,25.3023,25.2508,25.2582,24077.0
2016-08-08 12:45:00,34.36,34.4,34.35,34.4,10131.0,25.2582,25.2876,25.2508,25.2876,10131.0
2016-08-08 12:50:00,34.39,34.4,34.35,34.38,19889.0,25.2802,25.2876,25.2508,25.2729,19889.0
2016-08-08 12:55:00,34.38,34.4,34.36,34.38,17000.0,25.2729,25.2876,25.2582,25.2729,17000.0
2016-08-08 13:00:00,34.38,34.41,34.36,34.41,25201.0,25.2729,25.2949,25.2582,25.2949,25201.0
2016-08-08 13:05:00,34.41,34.41,34.39,34.39,24600.0,25.2949,25.2949,25.2802,25.2802,24600.0
2016-08-08 13:10:00,34.39,34.4,34.35,34.39,25350.0,25.2802,25.2876,25.2508,25.2802,25350.0
2016-08-08 13:15:00,34.39,34.42,34.38,34.42,43926.0,25.2802,25.3023,25.2729,25.3023,43926.0
2016-08-08 13:20:00,34.42,34.44,34.37,34.38,28907.0,25.3023,25.317,25.2655,25.2729,28907.0
2016-08-08 13:25:00,34.37,34.41,34.37,34.41,13959.0,25.2655,25.2949,25.2655,25.2949,13959.0
2016-08-08 13:30:00,34.41,34.42,34.37,34.37,27532.0,25.2949,25.3023,25.2655,25.2655,27532.0
2016-08-08 13:35:00,34.37,34.39,34.35,34.36,21472.0,25.2655,25.2802,25.2508,25.2582,21472.0
2016-08-08 13:40:00,34.37,34.37,34.35,34.35,12535.0,25.2655,25.2655,25.2508,25.2508,12535.0
2016-08-08 13:45:00,34.35,34.38,34.35,34.37,172731.0,25.2508,25.2729,25.2508,25.2655,172731.0
2016-08-08 13:50:00,34.37,34.39,34.37,34.37,17607.0,25.2655,25.2802,25.2655,25.2655,17607.0
2016-08-08 13:55:00,34.37,34.38,34.32,34.35,34568.0,25.2655,25.2729,25.2288,25.2508,34568.0
2016-08-08 14:00:00,34.35,34.35,34.32,34.32,12554.0,25.2508,25.2508,25.2288,25.2288,12554.0
2016-08-08 14:05:00,34.32,34.34,34.31,34.33,8468.0,25.2288,25.2435,25.2214,25.2361,8468.0
2016-08-08 14:10:00,34.33,34.35,34.33,34.35,10089.0,25.2361,25.2508,25.2361,25.2508,10089.0
2016-08-08 14:15:00,34.35,34.36,34.28,34.29,27248.0,25.2508,25.2582,25.1994,25.2067,27248.0
2016-08-08 14:20:00,34.28,34.28,34.24,34.25,15689.0,25.1994,25.1994,25.17,25.1773,15689.0
2016-08-08 14:25:00,34.24,34.26,34.22,34.23,20110.0,25.17,25.1847,25.1553,25.1626,20110.0
2016-08-08 14:30:00,34.23,34.26,34.22,34.26,21485.0,25.1626,25.1847,25.1553,25.1847,21485.0
2016-08-08 14:35:00,34.26,34.27,34.23,34.26,22879.0,25.1847,25.192,25.1626,25.1847,22879.0
2016-08-08 14:40:00,34.26,34.26,34.21,34.22,25588.0,25.1847,25.1847,25.1479,25.1553,25588.0
2016-08-08 14:45:00,34.22,34.24,34.21,34.23,31897.0,25.1553,25.17,25.1479,25.1626,31897.0
2016-08-08 14:50:00,34.23,34.23,34.21,34.21,12721.0,25.1626,25.1626,25.1479,25.1479,12721.0
2016-08-08 14:55:00,34.22,34.23,34.19,34.19,17030.0,25.1553,25.1626,25.1332,25.1332,17030.0
2016-08-08 15:00:00,34.19,34.21,34.16,34.16,41570.0,25.1332,25.1479,25.1112,25.1112,41570.0
2016-08-08 15:05:00,34.16,34.19,34.15,34.18,36319.0,25.1112,25.1332,25.1038,25.1259,36319.0
2016-08-08 15:10:00,34.18,34.18,34.16,34.17,11248.0,25.1259,25.1259,25.1112,25.1185,11248.0
2016-08-08 15:15:00,34.16,34.18,34.16,34.16,12471.0,25.1112,25.1259,25.1112,25.1112,12471.0
2016-08-08 15:20:00,34.16,34.17,34.14,34.14,18378.0,25.1112,25.1185,25.0964,25.0964,18378.0
2016-08-08 15:25:00,34.14,34.16,34.14,34.16,24461.0,25.0964,25.1112,25.0964,25.1112,24461.0
2016-08-08 15:30:00,34.16,34.16,34.14,34.15,62204.0,25.1112,25.1112,25.0964,25.1038,62204.0
2016-08-08 15:35:00,34.15,34.17,34.15,34.16,58209.0,25.1038,25.1185,25.1038,25.1112,58209.0
2016-08-08 15:40:00,34.16,34.17,34.14,34.15,48374.0,25.1112,25.1185,25.0964,25.1038,48374.0
2016-08-08 15:45:00,34.16,34.16,34.15,34.15,51306.0,25.1112,25.1112,25.1038,25.1038,51306.0
2016-08-08 15:50:00,34.15,34.16,34.13,34.14,74467.0,25.1038,25.1112,25.0891,25.0964,74467.0
2016-08-08 15:55:00,34.13,34.16,34.11,34.12,282734.0,25.0891,25.1112,25.0744,25.0817,282734.0
2016-08-09 09:30:00,34.12,34.24,34.02,34.23,52080.0,25.0817,25.17,25.0082,25.1626,52080.0
2016-08-09 09:35:00,34.24,34.29,34.13,34.14,36388.0,25.17,25.2067,25.0891,25.0964,36388.0
2016-08-09 09:40:00,34.16,34.21,34.05,34.08,34582.0,25.1112,25.1479,25.0303,25.0523,34582.0
2016-08-09 09:45:00,34.08,34.08,33.96,34.01,35405.0,25.0523,25.0523,24.9641,25.0009,35405.0
2016-08-09 09:50:00,34.01,34.1,33.99,34.0,28480.0,25.0009,25.067,24.9862,24.9935,28480.0
2016-08-09 09:55:00,34.0,34.02,33.95,33.98,22200.0,24.9935,25.0082,24.9568,24.9788,22200.0
2016-08-09 10:00:00,33.99,34.03,33.97,34.02,122743.0,24.9862,25.0156,24.9715,25.0082,122743.0
2016-08-09 10:05:00,34.02,34.03,34.0,34.02,38471.0,25.0082,25.0156,24.9935,25.0082,38471.0
2016-08-09 10:10:00,34.02,34.09,34.02,34.03,60949.0,25.0082,25.0597,25.0082,25.0156,60949.0
2016-08-09 10:15:00,34.03,34.08,34.0,34.03,43596.0,25.0156,25.0523,24.9935,25.0156,43596.0
2016-08-09 10:20:00,34.03,34.06,34.0,34.01,46352.0,25.0156,25.0376,24.9935,25.0009,46352.0
2016-08-09 10:25:00,34.0,34.08,34.0,34.01,59193.0,24.9935,25.0523,24.9935,25.0009,59193.0
2016-08-09 10:30:00,34.01,34.06,34.01,34.04,44209.0,25.0009,25.0376,25.0009,25.0229,44209.0
2016-08-09 10:35:00,34.05,34.1,34.05,34.08,52300.0,25.0303,25.067,25.0303,25.0523,52300.0
2016-08-09 10:40:00,34.08,34.13,34.06,34.12,70182.0,25.0523,25.0891,25.0376,25.0817,70182.0
2016-08-09 10:45:00,34.13,34.13,34.09,34.1,59310.0,25.0891,25.0891,25.0597,25.067,59310.0
2016-08-09 10:50:00,34.1,34.1,34.06,34.06,11458.0,25.067,25.067,25.0376,25.0376,11458.0
2016-08-09 10:55:00,34.06,34.07,34.04,34.04,14571.0,25.0376,25.045,25.0229,25.0229,14571.0
2016-08-09 11:00:00,34.05,34.08,34.04,34.07,15861.0,25.0303,25.0523,25.0229,25.045,15861.0
2016-08-09 11:05:00,34.08,34.09,34.06,34.09,50755.0,25.0523,25.0597,25.0376,25.0597,50755.0
2016-08-09 11:10:00,34.09,34.09,34.06,34.07,24798.0,25.0597,25.0597,25.0376,25.045,24798.0
2016-08-09 11:15:00,34.07,34.09,34.04,34.07,14543.0,25.045,25.0597,25.0229,25.045,14543.0
2016-08-09 11:20:00,34.06,34.07,34.04,34.04,13968.0,25.0376,25.045,25.0229,25.0229,13968.0
2016-08-09 11:25:00,34.03,34.05,34.01,34.04,20337.0,25.0156,25.0303,25.0009,25.0229,20337.0
2016-08-09 11:30:00,34.03,34.05,34.02,34.05,13331.0,25.0156,25.0303,25.0082,25.0303,13331.0
2016-08-09 11:35:00,34.04,34.05,34.01,34.02,13184.0,25.0229,25.0303,25.0009,25.0082,13184.0
2016-08-09 11:40:00,34.02,34.04,34.01,34.04,10908.0,25.0082,25.0229,25.0009,25.0229,10908.0
2016-08-09 11:45:00,34.05,34.06,34.02,34.03,12547.0,25.0303,25.0376,25.0082,25.0156,12547.0
2016-08-09 11:50:00,34.02,34.04,34.01,34.04,23817.0,25.0082,25.0229,25.0009,25.0229,23817.0
2016-08-09 11:55:00,34.03,34.04,34.02,34.03,10328.0,25.0156,25.0229,25.0082,25.0156,10328.0
2016-08-09 12:00:00,34.04,34.04,34.02,34.03,16406.0,25.0229,25.0229,25.0082,25.0156,16406.0
2016-08-09 12:05:00,34.03,34.05,34.02,34.04,11083.0,25.0156,25.0303,25.0082,25.0229,11083.0
2016-08-09 12:10:00,34.04,34.05,34.02,34.02,11709.0,25.0229,25.0303,25.0082,25.0082,11709.0
2016-08-09 12:15:00,34.02,34.06,34.02,34.05,46141.0,25.0082,25.0376,25.0082,25.0303,46141.0
2016-08-09 12:20:00,34.04,34.05,34.02,34.02,9553.0,25.0229,25.0303,25.0082,25.0082,9553.0
2016-08-09 12:25:00,34.03,34.03,33.97,33.97,33162.0,25.0156,25.0156,24.9715,24.9715,33162.0
2016-08-09 12:30:00,33.97,33.98,33.89,33.9,67230.0,24.9715,24.9788,24.9127,24.92,67230.0
2016-08-09 12:35:00,33.9,33.91,33.86,33.89,60653.0,24.92,24.9274,24.8906,24.9127,60653.0
2016-08-09 12:40:00,33.89,33.9,33.87,33.88,15036.0,24.9127,24.92,24.898,24.9053,15036.0
2016-08-09 12:45:00,33.88,33.9,33.86,33.86,21105.0,24.9053,24.92,24.8906,24.8906,21105.0
2016-08-09 12:50:00,33.86,33.86,33.82,33.84,46461.0,24.8906,24.8906,24.8612,24.8759,46461.0
2016-08-09 12:55:00,33.84,33.85,33.8,33.83,42615.0,24.8759,24.8833,24.8465,24.8686,42615.0
2016-08-09 13:00:00,33.83,33.85,33.82,33.82,51953.0,24.8686,24.8833,24.8612,24.8612,51953.0
2016-08-09 13:05:00,33.82,33.87,33.82,33.87,31390.0,24.8612,24.898,24.8612,24.898,31390.0
2016-08-09 13:10:00,33.86,33.87,33.84,33.84,15345.0,24.8906,24.898,24.8759,24.8759,15345.0
2016-08-09 13:15:00,33.84,33.85,33.79,33.8,36963.0,24.8759,24.8833,24.8392,24.8465,36963.0
2016-08-09 13:20:00,33.79,33.8,33.77,33.78,22372.0,24.8392,24.8465,24.8245,24.8318,22372.0
2016-08-09 13:25:00,33.77,33.78,33.72,33.73,34599.0,24.8245,24.8318,24.7877,24.7951,34599.0
2016-08-09 13:30:00,33.73,33.73,33.71,33.73,36376.0,24.7951,24.7951,24.7804,24.7951,36376.0
2016-08-09 13:35:00,33.72,33.78,33.72,33.77,23738.0,24.7877,24.8318,24.7877,24.8245,23738.0
2016-08-09 13:40:00,33.77,33.77,33.71,33.71,13791.0,24.8245,24.8245,24.7804,24.7804,13791.0
2016-08-09 13:45:00,33.71,33.73,33.66,33.73,43326.0,24.7804,24.7951,24.7436,24.7951,43326.0
2016-08-09 13:50:00,33.72,33.75,33.7,33.75,19809.0,24.7877,24.8098,24.773,24.8098,19809.0
2016-08-09 13:55:00,33.75,33.75,33.72,33.73,15689.0,24.8098,24.8098,24.7877,24.7951,15689.0
2016-08-09 14:00:00,33.73,33.8,33.72,33.77,40596.0,24.7951,24.8465,24.7877,24.8245,40596.0
2016-08-09 14:05:00,33.78,33.79,33.77,33.78,14292.0,24.8318,24.8392,24.8245,24.8318,14292.0
2016-08-09 14:10:00,33.78,33.78,33.68,33.68,30917.0,24.8318,24.8318,24.7583,24.7583,30917.0
2016-08-09 14:15:00,33.68,33.72,33.67,33.72,40341.0,24.7583,24.7877,24.7509,24.7877,40341.0
2016-08-09 14:20:00,33.73,33.74,33.71,33.72,19320.0,24.7951,24.8024,24.7804,24.7877,19320.0
2016-08-09 14:25:00,33.71,33.72,33.65,33.66,30316.0,24.7804,24.7877,24.7362,24.7436,30316.0
2016-08-09 14:30:00,33.65,33.66,33.62,33.63,38159.0,24.7362,24.7436,24.7142,24.7215,38159.0
2016-08-09 14:35:00,33.62,33.64,33.6,33.64,31567.0,24.7142,24.7289,24.6995,24.7289,31567.0
2016-08-09 14:40:00,33.64,33.64,33.62,33.64,20374.0,24.7289,24.7289,24.7142,24.7289,20374.0
2016-08-09 14:45:00,33.63,33.64,33.6,33.6,31579.0,24.7215,24.7289,24.6995,24.6995,31579.0
2016-08-09 14:50:00,33.61,33.62,33.6,33.6,22794.0,24.7068,24.7142,24.6995,24.6995,22794.0
2016-08-09 14:55:00,33.6,33.63,33.6,33.61,29630.0,24.6995,24.7215,24.6995,24.7068,29630.0
2016-08-09 15:00:00,33.61,33.63,33.6,33.63,22445.0,24.7068,24.7215,24.6995,24.7215,22445.0
2016-08-09 15:05:00,33.63,33.63,33.6,33.62,25900.0,24.7215,24.7215,24.6995,24.7142,25900.0
2016-08-09 15:10:00,33.62,33.63,33.58,33.59,39642.0,24.7142,24.7215,24.6848,24.6921,39642.0
2016-08-09 15:15:00,33.59,33.59,33.57,33.58,19686.0,24.6921,24.6921,24.6774,24.6848,19686.0
2016-08-09 15:20:00,33.59,33.59,33.53,33.54,39832.0,24.6921,24.6921,24.648,24.6554,39832.0
2016-08-09 15:25:00,33.55,33.6,33.54,33.59,41319.0,24.6627,24.6995,24.6554,24.6921,41319.0
2016-08-09 15:30:00,33.6,33.62,33.58,33.62,38815.0,24.6995,24.7142,24.6848,24.7142,38815.0
2016-08-09 15:35:00,33.61,33.62,33.57,33.61,61372.0,24.7068,24.7142,24.6774,24.7068,61372.0
2016-08-09 15:40:00,33.61,33.63,33.58,33.59,81346.0,24.7068,24.7215,24.6848,24.6921,81346.0
2016-08-09 15:45:00,33.59,33.61,33.59,33.6,69746.0,24.6921,24.7068,24.6921,24.6995,69746.0
2016-08-09 15:50:00,33.6,33.61,33.56,33.56,133661.0,24.6995,24.7068,24.6701,24.6701,133661.0
2016-08-09 15:55:00,33.56,33.58,33.56,33.57,334326.0,24.6701,24.6848,24.6701,24.6774,334326.0
2016-08-10 09:30:00,33.75,33.9,33.7,33.88,70029.0,24.8098,24.92,24.773,24.9053,70029.0
2016-08-10 09:35:00,33.88,34.04,33.88,33.95,22753.0,24.9053,25.0229,24.9053,24.9568,22753.0
2016-08-10 09:40:00,33.97,33.97,33.8,33.83,119421.0,24.9715,24.9715,24.8465,24.8686,119421.0
2016-08-10 09:45:00,33.84,33.96,33.84,33.92,22212.0,24.8759,24.9641,24.8759,24.9347,22212.0
2016-08-10 09:50:00,33.92,33.96,33.89,33.96,18682.0,24.9347,24.9641,24.9127,24.9641,18682.0
2016-08-10 09:55:00,33.95,33.96,33.79,33.79,20354.0,24.9568,24.9641,24.8392,24.8392,20354.0
2016-08-10 10:00:00,33.78,33.83,33.73,33.75,22294.0,24.8318,24.8686,24.7951,24.8098,22294.0
2016-08-10 10:05:00,33.74,33.74,33.67,33.69,21150.0,24.8024,24.8024,24.7509,24.7657,21150.0
2016-08-10 10:10:00,33.7,33.71,33.61,33.64,63275.0,24.773,24.7804,24.7068,24.7289,63275.0
2016-08-10 10:15:00,33.64,33.78,33.62,33.77,54044.0,24.7289,24.8318,24.7142,24.8245,54044.0
2016-08-10 10:20:00,33.78,33.87,33.77,33.87,19701.0,24.8318,24.898,24.8245,24.898,19701.0
2016-08-10 10:25:00,33.87,33.88,33.85,33.85,5400.0,24.898,24.9053,24.8833,24.8833,5400.0
2016-08-10 10:30:00,33.85,33.89,33.82,33.84,26847.0,24.8833,24.9127,24.8612,24.8759,26847.0
2016-08-10 10:35:00,33.84,33.9,33.83,33.9,24037.0,24.8759,24.92,24.8686,24.92,24037.0
2016-08-10 10:40:00,33.89,33.98,33.88,33.98,15854.0,24.9127,24.9788,24.9053,24.9788,15854.0
2016-08-10 10:45:00,33.98,34.01,33.97,34.0,16947.0,24.9788,25.0009,24.9715,24.9935,16947.0
2016-08-10 10:50:00,34.0,34.0,33.98,33.98,36483.0,24.9935,24.9935,24.9788,24.9788,36483.0
2016-08-10 10:55:00,33.97,33.97,33.94,33.96,14021.0,24.9715,24.9715,24.9494,24.9641,14021.0
2016-08-10 11:00:00,33.97,34.0,33.96,33.98,14367.0,24.9715,24.9935,24.9641,24.9788,14367.0
2016-08-10 11:05:00,33.98,33.98,33.89,33.94,51280.0,24.9788,24.9788,24.9127,24.9494,51280.0
2016-08-10 11:10:00,33.93,33.94,33.89,33.9,15981.0,24.9421,24.9494,24.9127,24.92,15981.0
2016-08-10 11:15:00,33.91,33.91,33.86,33.87,24961.0,24.9274,24.9274,24.8906,24.898,24961.0
2016-08-10 11:20:00,33.87,33.89,33.83,33.88,12455.0,24.898,24.9127,24.8686,24.9053,12455.0
2016-08-10 11:25:00,33.88,33.89,33.83,33.83,28125.0,24.9053,24.9127,24.8686,24.8686,28125.0
2016-08-10 11:30:00,33.83,33.85,33.81,33.84,17209.0,24.8686,24.8833,24.8539,24.8759,17209.0
2016-08-10 11:35:00,33.84,33.87,33.83,33.86,19125.0,24.8759,24.898,24.8686,24.8906,19125.0
2016-08-10 11:40:00,33.86,33.87,33.81,33.83,12623.0,24.8906,24.898,24.8539,24.8686,12623.0
2016-08-10 11:45:00,33.83,33.87,33.82,33.85,15617.0,24.8686,24.898,24.8612,24.8833,15617.0
2016-08-10 11:50:00,33.85,33.86,33.83,33.84,15492.0,24.8833,24.8906,24.8686,24.8759,15492.0
2016-08-10 11:55:00,33.83,33.86,33.82,33.82,13300.0,24.8686,24.8906,24.8612,24.8612,13300.0
2016-08-10 12:00:00,33.82,33.83,33.8,33.82,13939.0,24.8612,24.8686,24.8465,24.8612,13939.0
2016-08-10 12:05:00,33.82,33.85,33.81,33.83,84614.0,24.8612,24.8833,24.8539,24.8686,84614.0
2016-08-10 12:10:00,33.83,33.83,33.8,33.81,13580.0,24.8686,24.8686,24.8465,24.8539,13580.0
2016-08-10 12:15:00,33.82,33.83,33.79,33.8,54805.0,24.8612,24.8686,24.8392,24.8465,54805.0
2016-08-10 12:20:00,33.81,33.82,33.78,33.79,102237.0,24.8539,24.8612,24.8318,24.8392,102237.0
2016-08-10 12:25:00,33.8,33.89,33.8,33.89,16813.0,24.8465,24.9127,24.8465,24.9127,16813.0
2016-08-10 12:30:00,33.89,33.89,33.85,33.85,16390.0,24.9127,24.9127,24.8833,24.8833,16390.0
2016-08-10 12:35:00,33.86,33.86,33.81,33.82,17264.0,24.8906,24.8906,24.8539,24.8612,17264.0
2016-08-10 12:40:00,33.82,33.84,33.82,33.83,8270.0,24.8612,24.8759,24.8612,24.8686,8270.0
2016-08-10 12:45:00,33.82,33.85,33.81,33.82,22036.0,24.8612,24.8833,24.8539,24.8612,22036.0
2016-08-10 12:50:00,33.82,33.84,33.82,33.82,9754.0,24.8612,24.8759,24.8612,24.8612,9754.0
2016-08-10 12:55:00,33.82,33.82,33.79,33.82,9212.0,24.8612,24.8612,24.8392,24.8612,9212.0
2016-08-10 13:00:00,33.82,33.85,33.81,33.84,12501.0,24.8612,24.8833,24.8539,24.8759,12501.0
2016-08-10 13:05:00,33.83,33.85,33.83,33.84,13104.0,24.8686,24.8833,24.8686,24.8759,13104.0
2016-08-10 13:10:00,33.84,33.87,33.83,33.84,42191.0,24.8759,24.898,24.8686,24.8759,42191.0
2016-08-10 13:15:00,33.84,33.86,33.8,33.8,59846.0,24.8759,24.8906,24.8465,24.8465,59846.0
2016-08-10 13:20:00,33.8,33.8,33.76,33.76,7990.0,24.8465,24.8465,24.8171,24.8171,7990.0
2016-08-10 13:25:00,33.76,33.77,33.75,33.76,9805.0,24.8171,24.8245,24.8098,24.8171,9805.0
2016-08-10 13:30:00,33.76,33.78,33.74,33.74,27808.0,24.8171,24.8318,24.8024,24.8024,27808.0
2016-08-10 13:35:00,33.75,33.76,33.74,33.76,19387.0,24.8098,24.8171,24.8024,24.8171,19387.0
2016-08-10 13:40:00,33.77,33.79,33.76,33.77,29414.0,24.8245,24.8392,24.8171,24.8245,29414.0
2016-08-10 13:45:00,33.77,33.81,33.77,33.8,41099.0,24.8245,24.8539,24.8245,24.8465,41099.0
2016-08-10 13:50:00,33.8,33.82,33.79,33.8,42192.0,24.8465,24.8612,24.8392,24.8465,42192.0
2016-08-10 13:55:00,33.81,33.81,33.79,33.8,38651.0,24.8539,24.8539,24.8392,24.8465,38651.0
2016-08-10 14:00:00,33.8,33.83,33.79,33.8,26486.0,24.8465,24.8686,24.8392,24.8465,26486.0
2016-08-10 14:05:00,33.8,33.83,33.78,33.79,32380.0,24.8465,24.8686,24.8318,24.8392,32380.0
2016-08-10 14:10:00,33.8,33.8,33.69,33.71,26599.0,24.8465,24.8465,24.7657,24.7804,26599.0
2016-08-10 14:15:00,33.71,33.74,33.7,33.71,36597.0,24.7804,24.8024,24.773,24.7804,36597.0
2016-08-10 14:20:00,33.71,33.71,33.69,33.69,10960.0,24.7804,24.7804,24.7657,24.7657,10960.0
2016-08-10 14:25:00,33.7,33.71,33.65,33.65,19214.0,24.773,24.7804,24.7362,24.7362,19214.0
2016-08-10 14:30:00,33.65,33.67,33.64,33.65,38238.0,24.7362,24.7509,24.7289,24.7362,38238.0
2016-08-10 14:35:00,33.65,33.67,33.64,33.64,39210.0,24.7362,24.7509,24.7289,24.7289,39210.0
2016-08-10 14:40:00,33.64,33.65,33.6,33.6,24023.0,24.7289,24.7362,24.6995,24.6995,24023.0
2016-08-10 14:45:00,33.6,33.63,33.59,33.62,42889.0,24.6995,24.7215,24.6921,24.7142,42889.0
2016-08-10 14:50:00,33.62,33.65,33.61,33.63,24681.0,24.7142,24.7362,24.7068,24.7215,24681.0
2016-08-10 14:55:00,33.63,33.68,33.62,33.68,35481.0,24.7215,24.7583,24.7142,24.7583,35481.0
2016-08-10 15:00:00,33.68,33.68,33.64,33.65,31345.0,24.7583,24.7583,24.7289,24.7362,31345.0
2016-08-10 15:05:00,33.65,33.68,33.64,33.67,28495.0,24.7362,24.7583,24.7289,24.7509,28495.0
2016-08-10 15:10:00,33.67,33.7,33.66,33.7,35852.0,24.7509,24.773,24.7436,24.773,35852.0
2016-08-10 15:15:00,33.7,33.71,33.68,33.68,25844.0,24.773,24.7804,24.7583,24.7583,25844.0
2016-08-10 15:20:00,33.68,33.68,33.65,33.65,39156.0,24.7583,24.7583,24.7362,24.7362,39156.0
2016-08-10 15:25:00,33.65,33.67,33.63,33.67,55846.0,24.7362,24.7509,24.7215,24.7509,55846.0
2016-08-10 15:30:00,33.67,33.69,33.66,33.68,54034.0,24.7509,24.7657,24.7436,24.7583,54034.0
2016-08-10 15:35:00,33.69,33.69,33.67,33.68,32299.0,24.7657,24.7657,24.7509,24.7583,32299.0
2016-08-10 15:40:00,33.68,33.69,33.67,33.69,130660.0,24.7583,24.7657,24.7509,24.7657,130660.0
2016-08-10 15:45:00,33.69,33.69,33.68,33.68,50451.0,24.7657,24.7657,24.7583,24.7583,50451.0
2016-08-10 15:50:00,33.68,33.69,33.65,33.68,117449.0,24.7583,24.7657,24.7362,24.7583,117449.0
2016-08-10 15:55:00,33.68,33.73,33.67,33.73,163407.0,24.7583,24.7951,24.7509,24.7951,163407.0
2016-08-11 09:30:00,34.2,34.76,34.09,34.55,414122.0,25.1406,25.5522,25.0597,25.3978,414122.0
2016-08-11 09:35:00,34.55,34.78,34.52,34.6,147651.0,25.3978,25.5669,25.3758,25.4346,147651.0
2016-08-11 09:40:00,34.61,34.69,34.56,34.68,81994.0,25.4419,25.5008,25.4052,25.4934,81994.0
2016-08-11 09:45:00,34.68,34.74,34.46,34.46,71039.0,25.4934,25.5375,25.3317,25.3317,71039.0
2016-08-11 09:50:00,34.45,34.47,34.38,34.41,50828.0,25.3243,25.339,25.2729,25.2949,50828.0
2016-08-11 09:55:00,34.4,34.48,34.37,34.37,65731.0,25.2876,25.3464,25.2655,25.2655,65731.0
2016-08-11 10:00:00,34.37,34.44,34.31,34.4,39084.0,25.2655,25.317,25.2214,25.2876,39084.0
2016-08-11 10:05:00,34.4,34.48,34.23,34.23,43357.0,25.2876,25.3464,25.1626,25.1626,43357.0
2016-08-11 10:10:00,34.23,34.31,34.22,34.3,62419.0,25.1626,25.2214,25.1553,25.2141,62419.0
2016-08-11 10:15:00,34.29,34.39,34.27,34.36,51876.0,25.2067,25.2802,25.192,25.2582,51876.0
2016-08-11 10:20:00,34.36,34.39,34.28,34.3,35046.0,25.2582,25.2802,25.1994,25.2141,35046.0
2016-08-11 10:25:00,34.31,34.35,34.29,34.33,31657.0,25.2214,25.2508,25.2067,25.2361,31657.0
2016-08-11 10:30:00,34.32,34.32,34.22,34.23,41014.0,25.2288,25.2288,25.1553,25.1626,41014.0
2016-08-11 10:35:00,34.23,34.38,34.22,34.35,62749.0,25.1626,25.2729,25.1553,25.2508,62749.0
2016-08-11 10:40:00,34.36,34.39,34.27,34.34,65382.0,25.2582,25.2802,25.192,25.2435,65382.0
2016-08-11 10:45:00,34.34,34.43,34.33,34.43,68872.0,25.2435,25.3096,25.2361,25.3096,68872.0
2016-08-11 10:50:00,34.44,34.49,34.4,34.44,36601.0,25.317,25.3537,25.2876,25.317,36601.0
2016-08-11 10:55:00,34.43,34.53,34.43,34.52,41064.0,25.3096,25.3831,25.3096,25.3758,41064.0
2016-08-11 11:00:00,34.5,34.53,34.48,34.52,17671.0,25.3611,25.3831,25.3464,25.3758,17671.0
2016-08-11 11:05:00,34.52,34.53,34.5,34.52,27523.0,25.3758,25.3831,25.3611,25.3758,27523.0
2016-08-11 11:10:00,34.52,34.56,34.51,34.54,80858.0,25.3758,25.4052,25.3684,25.3905,80858.0
2016-08-11 11:15:00,34.54,34.55,34.51,34.52,19758.0,25.3905,25.3978,25.3684,25.3758,19758.0
2016-08-11 11:20:00,34.52,34.54,34.51,34.52,14073.0,25.3758,25.3905,25.3684,25.3758,14073.0
2016-08-11 11:25:00,34.51,34.51,34.46,34.48,15840.0,25.3684,25.3684,25.3317,25.3464,15840.0
2016-08-11 11:30:00,34.48,34.5,34.44,34.49,17842.0,25.3464,25.3611,25.317,25.3537,17842.0
2016-08-11 11:35:00,34.49,34.51,34.46,34.48,54229.0,25.3537,25.3684,25.3317,25.3464,54229.0
2016-08-11 11:40:00,34.49,34.52,34.48,34.5,16665.0,25.3537,25.3758,25.3464,25.3611,16665.0
2016-08-11 11:45:00,34.5,34.51,34.48,34.49,20618.0,25.3611,25.3684,25.3464,25.3537,20618.0
2016-08-11 11:50:00,34.5,34.55,34.49,34.51,49949.0,25.3611,25.3978,25.3537,25.3684,49949.0
2016-08-11 11:55:00,34.52,34.53,34.47,34.48,29059.0,25.3758,25.3831,25.339,25.3464,29059.0
2016-08-11 12:00:00,34.49,34.51,34.48,34.51,49206.0,25.3537,25.3684,25.3464,25.3684,49206.0
2016-08-11 12:05:00,34.51,34.56,34.5,34.55,29994.0,25.3684,25.4052,25.3611,25.3978,29994.0
2016-08-11 12:10:00,34.55,34.57,34.49,34.5,45941.0,25.3978,25.4125,25.3537,25.3611,45941.0
2016-08-11 12:15:00,34.5,34.52,34.49,34.51,28813.0,25.3611,25.3758,25.3537,25.3684,28813.0
2016-08-11 12:20:00,34.51,34.56,34.51,34.54,41041.0,25.3684,25.4052,25.3684,25.3905,41041.0
2016-08-11 12:25:00,34.55,34.55,34.5,34.52,24911.0,25.3978,25.3978,25.3611,25.3758,24911.0
2016-08-11 12:30:00,34.52,34.53,34.49,34.5,25455.0,25.3758,25.3831,25.3537,25.3611,25455.0
2016-08-11 12:35:00,34.49,34.5,34.48,34.49,13957.0,25.3537,25.3611,25.3464,25.3537,13957.0
2016-08-11 12:40:00,34.48,34.5,34.46,34.48,17722.0,25.3464,25.3611,25.3317,25.3464,17722.0
2016-08-11 12:45:00,34.48,34.53,34.48,34.52,25520.0,25.3464,25.3831,25.3464,25.3758,25520.0
2016-08-11 12:50:00,34.52,34.53,34.52,34.52,11286.0,25.3758,25.3831,25.3758,25.3758,11286.0
2016-08-11 12:55:00,34.52,34.53,34.5,34.52,23718.0,25.3758,25.3831,25.3611,25.3758,23718.0
2016-08-11 13:00:00,34.53,34.55,34.52,34.53,20191.0,25.3831,25.3978,25.3758,25.3831,20191.0
2016-08-11 13:05:00,34.53,34.54,34.52,34.52,15292.0,25.3831,25.3905,25.3758,25.3758,15292.0
2016-08-11 13:10:00,34.52,34.55,34.5,34.51,45715.0,25.3758,25.3978,25.3611,25.3684,45715.0
2016-08-11 13:15:00,34.51,34.54,34.51,34.54,17533.0,25.3684,25.3905,25.3684,25.3905,17533.0
2016-08-11 13:20:00,34.54,34.55,34.51,34.52,16611.0,25.3905,25.3978,25.3684,25.3758,16611.0
2016-08-11 13:25:00,34.51,34.53,34.5,34.52,20853.0,25.3684,25.3831,25.3611,25.3758,20853.0
2016-08-11 13:30:00,34.52,34.52,34.5,34.5,17893.0,25.3758,25.3758,25.3611,25.3611,17893.0
2016-08-11 13:35:00,34.51,34.53,34.47,34.48,24254.0,25.3684,25.3831,25.339,25.3464,24254.0
2016-08-11 13:40:00,34.48,34.5,34.47,34.48,11680.0,25.3464,25.3611,25.339,25.3464,11680.0
2016-08-11 13:45:00,34.49,34.52,34.48,34.52,19152.0,25.3537,25.3758,25.3464,25.3758,19152.0
2016-08-11 13:50:00,34.52,34.57,34.51,34.55,55267.0,25.3758,25.4125,25.3684,25.3978,55267.0
2016-08-11 13:55:00,34.55,34.58,34.54,34.55,22400.0,25.3978,25.4199,25.3905,25.3978,22400.0
2016-08-11 14:00:00,34.55,34.56,34.53,34.54,14479.0,25.3978,25.4052,25.3831,25.3905,14479.0
2016-08-11 14:05:00,34.54,34.57,34.53,34.55,45632.0,25.3905,25.4125,25.3831,25.3978,45632.0
2016-08-11 14:10:00,34.56,34.64,34.55,34.64,41031.0,25.4052,25.464,25.3978,25.464,41031.0
2016-08-11 14:15:00,34.64,34.64,34.58,34.58,22502.0,25.464,25.464,25.4199,25.4199,22502.0
2016-08-11 14:20:00,34.59,34.6,34.55,34.56,16916.0,25.4272,25.4346,25.3978,25.4052,16916.0
2016-08-11 14:25:00,34.55,34.61,34.55,34.6,18799.0,25.3978,25.4419,25.3978,25.4346,18799.0
2016-08-11 14:30:00,34.61,34.62,34.6,34.61,31560.0,25.4419,25.4493,25.4346,25.4419,31560.0
2016-08-11 14:35:00,34.61,34.62,34.56,34.57,16658.0,25.4419,25.4493,25.4052,25.4125,16658.0
2016-08-11 14:40:00,34.56,34.58,34.53,34.55,30563.0,25.4052,25.4199,25.3831,25.3978,30563.0
2016-08-11 14:45:00,34.55,34.63,34.55,34.63,45414.0,25.3978,25.4566,25.3978,25.4566,45414.0
2016-08-11 14:50:00,34.62,34.66,34.6,34.63,33188.0,25.4493,25.4787,25.4346,25.4566,33188.0
2016-08-11 14:55:00,34.63,34.63,34.56,34.56,27621.0,25.4566,25.4566,25.4052,25.4052,27621.0
2016-08-11 15:00:00,34.57,34.58,34.55,34.55,28725.0,25.4125,25.4199,25.3978,25.3978,28725.0
2016-08-11 15:05:00,34.55,34.58,34.52,34.57,45455.0,25.3978,25.4199,25.3758,25.4125,45455.0
2016-08-11 15:10:00,34.57,34.6,34.56,34.58,44804.0,25.4125,25.4346,25.4052,25.4199,44804.0
2016-08-11 15:15:00,34.57,34.6,34.57,34.59,23579.0,25.4125,25.4346,25.4125,25.4272,23579.0
2016-08-11 15:20:00,34.6,34.6,34.58,34.59,9255.0,25.4346,25.4346,25.4199,25.4272,9255.0
2016-08-11 15:25:00,34.59,34.61,34.58,34.59,47411.0,25.4272,25.4419,25.4199,25.4272,47411.0
2016-08-11 15:30:00,34.58,34.62,34.58,34.59,70062.0,25.4199,25.4493,25.4199,25.4272,70062.0
2016-08-11 15:35:00,34.59,34.6,34.57,34.57,28430.0,25.4272,25.4346,25.4125,25.4125,28430.0
2016-08-11 15:40:00,34.58,34.63,34.57,34.63,56185.0,25.4199,25.4566,25.4125,25.4566,56185.0
2016-08-11 15:45:00,34.63,34.63,34.61,34.63,54823.0,25.4566,25.4566,25.4419,25.4566,54823.0
2016-08-11 15:50:00,34.63,34.67,34.62,34.67,92210.0,25.4566,25.4861,25.4493,25.4861,92210.0
2016-08-11 15:55:00,34.66,34.67,34.61,34.63,338185.0,25.4787,25.4861,25.4419,25.4566,338185.0
2016-08-12 09:30:00,34.47,34.64,34.26,34.59,182554.0,25.339,25.464,25.1847,25.4272,182554.0
2016-08-12 09:35:00,34.6,34.87,34.59,34.83,107540.0,25.4346,25.6331,25.4272,25.6037,107540.0
2016-08-12 09:40:00,34.83,35.07,34.74,35.02,146026.0,25.6037,25.7801,25.5375,25.7433,146026.0
2016-08-12 09:45:00,35.0,35.16,34.94,35.16,114934.0,25.7286,25.8463,25.6845,25.8463,114934.0
2016-08-12 09:50:00,35.16,35.25,35.01,35.08,269446.0,25.8463,25.9124,25.736,25.7874,269446.0
2016-08-12 09:55:00,35.08,35.08,34.87,34.91,133199.0,25.7874,25.7874,25.6331,25.6625,133199.0
2016-08-12 10:00:00,34.91,35.07,34.81,35.07,83618.0,25.6625,25.7801,25.589,25.7801,83618.0
2016-08-12 10:05:00,35.08,35.1,34.91,35.07,94448.0,25.7874,25.8021,25.6625,25.7801,94448.0
2016-08-12 10:10:00,35.06,35.2,35.05,35.2,100282.0,25.7727,25.8757,25.7654,25.8757,100282.0
2016-08-12 10:15:00,35.2,35.3,35.12,35.21,156830.0,25.8757,25.9492,25.8169,25.883,156830.0
2016-08-12 10:20:00,35.21,35.26,35.09,35.25,114542.0,25.883,25.9198,25.7948,25.9124,114542.0
2016-08-12 10:25:00,35.25,35.25,35.1,35.15,122517.0,25.9124,25.9124,25.8021,25.8389,122517.0
2016-08-12 10:30:00,35.15,35.26,35.08,35.13,119918.0,25.8389,25.9198,25.7874,25.8242,119918.0
2016-08-12 10:35:00,35.12,35.26,35.11,35.25,73261.0,25.8169,25.9198,25.8095,25.9124,73261.0
2016-08-12 10:40:00,35.25,35.33,35.24,35.3,76811.0,25.9124,25.9712,25.9051,25.9492,76811.0
2016-08-12 10:45:00,35.3,35.4,35.29,35.4,87383.0,25.9492,26.0227,25.9418,26.0227,87383.0
2016-08-12 10:50:00,35.4,35.43,35.36,35.4,169522.0,26.0227,26.0447,25.9933,26.0227,169522.0
2016-08-12 10:55:00,35.4,35.46,35.27,35.3,321460.0,26.0227,26.0668,25.9271,25.9492,321460.0
2016-08-12 11:00:00,35.3,35.35,35.28,35.34,98854.0,25.9492,25.9859,25.9345,25.9786,98854.0
2016-08-12 11:05:00,35.34,35.34,35.27,35.29,51374.0,25.9786,25.9786,25.9271,25.9418,51374.0
2016-08-12 11:10:00,35.29,35.42,35.24,35.41,86852.0,25.9418,26.0374,25.9051,26.03,86852.0
2016-08-12 11:15:00,35.41,35.46,35.26,35.27,118777.0,26.03,26.0668,25.9198,25.9271,118777.0
2016-08-12 11:20:00,35.26,35.26,35.17,35.24,78699.0,25.9198,25.9198,25.8536,25.9051,78699.0
2016-08-12 11:25:00,35.25,35.38,35.24,35.37,43514.0,25.9124,26.008,25.9051,26.0006,43514.0
2016-08-12 11:30:00,35.36,35.44,35.34,35.44,65022.0,25.9933,26.0521,25.9786,26.0521,65022.0
2016-08-12 11:35:00,35.43,35.44,35.34,35.35,89610.0,26.0447,26.0521,25.9786,25.9859,89610.0
2016-08-12 11:40:00,35.34,35.38,35.22,35.26,145661.0,25.9786,26.008,25.8904,25.9198,145661.0
2016-08-12 11:45:00,35.26,35.26,35.1,35.18,115509.0,25.9198,25.9198,25.8021,25.861,115509.0
2016-08-12 11:50:00,35.17,35.21,35.16,35.17,23719.0,25.8536,25.883,25.8463,25.8536,23719.0
2016-08-12 11:55:00,35.17,35.2,35.08,35.13,92148.0,25.8536,25.8757,25.7874,25.8242,92148.0
2016-08-12 12:00:00,35.13,35.13,35.04,35.09,89052.0,25.8242,25.8242,25.758,25.7948,89052.0
2016-08-12 12:05:00,35.09,35.09,34.91,35.02,96784.0,25.7948,25.7948,25.6625,25.7433,96784.0
2016-08-12 12:10:00,35.02,35.13,35.01,35.12,32383.0,25.7433,25.8242,25.736,25.8169,32383.0
2016-08-12 12:15:00,35.13,35.13,35.03,35.03,25163.0,25.8242,25.8242,25.7507,25.7507,25163.0
2016-08-12 12:20:00,35.04,35.06,35.0,35.0,41058.0,25.758,25.7727,25.7286,25.7286,41058.0
2016-08-12 12:25:00,35.01,35.04,35.0,35.0,26834.0,25.736,25.758,25.7286,25.7286,26834.0
2016-08-12 12:30:00,35.0,35.04,35.0,35.04,186338.0,25.7286,25.758,25.7286,25.758,186338.0
2016-08-12 12:35:00,35.03,35.07,35.03,35.05,23618.0,25.7507,25.7801,25.7507,25.7654,23618.0
2016-08-12 12:40:00,35.06,35.08,35.05,35.05,29304.0,25.7727,25.7874,25.7654,25.7654,29304.0
2016-08-12 12:45:00,35.06,35.06,35.01,35.01,123264.0,25.7727,25.7727,25.736,25.736,123264.0
2016-08-12 12:50:00,35.02,35.02,34.95,34.99,33092.0,25.7433,25.7433,25.6919,25.7213,33092.0
2016-08-12 12:55:00,34.99,35.01,34.97,34.98,22456.0,25.7213,25.736,25.7066,25.7139,22456.0
2016-08-12 13:00:00,34.98,35.01,34.94,34.96,35464.0,25.7139,25.736,25.6845,25.6992,35464.0
2016-08-12 13:05:00,34.96,34.97,34.9,34.91,18583.0,25.6992,25.7066,25.6551,25.6625,18583.0
2016-08-12 13:10:00,34.91,34.94,34.89,34.9,25982.0,25.6625,25.6845,25.6478,25.6551,25982.0
2016-08-12 13:15:00,34.91,34.91,34.8,34.8,78659.0,25.6625,25.6625,25.5816,25.5816,78659.0
2016-08-12 13:20:00,34.8,34.82,34.79,34.79,42665.0,25.5816,25.5963,25.5743,25.5743,42665.0
2016-08-12 13:25:00,34.8,34.8,34.73,34.74,47296.0,25.5816,25.5816,25.5302,25.5375,47296.0
2016-08-12 13:30:00,34.73,34.79,34.71,34.77,62584.0,25.5302,25.5743,25.5155,25.5596,62584.0
2016-08-12 13:35:00,34.77,34.77,34.67,34.69,45841.0,25.5596,25.5596,25.4861,25.5008,45841.0
2016-08-12 13:40:00,34.69,34.7,34.64,34.67,40393.0,25.5008,25.5081,25.464,25.4861,40393.0
2016-08-12 13:45:00,34.67,34.67,34.61,34.63,79658.0,25.4861,25.4861,25.4419,25.4566,79658.0
2016-08-12 13:50:00,34.63,34.67,34.61,34.65,74040.0,25.4566,25.4861,25.4419,25.4714,74040.0
2016-08-12 13:55:00,34.65,34.7,34.63,34.69,34649.0,25.4714,25.5081,25.4566,25.5008,34649.0
2016-08-12 14:00:00,34.7,34.74,34.67,34.68,57412.0,25.5081,25.5375,25.4861,25.4934,57412.0
2016-08-12 14:05:00,34.69,34.7,34.68,34.7,30279.0,25.5008,25.5081,25.4934,25.5081,30279.0
2016-08-12 14:10:00,34.7,34.83,34.7,34.83,39527.0,25.5081,25.6037,25.5081,25.6037,39527.0
2016-08-12 14:15:00,34.83,34.84,34.79,34.83,30532.0,25.6037,25.611,25.5743,25.6037,30532.0
2016-08-12 14:20:00,34.83,34.9,34.82,34.85,35876.0,25.6037,25.6551,25.5963,25.6184,35876.0
2016-08-12 14:25:00,34.86,34.91,34.84,34.89,77403.0,25.6257,25.6625,25.611,25.6478,77403.0
2016-08-12 14:30:00,34.89,34.9,34.82,34.85,73208.0,25.6478,25.6551,25.5963,25.6184,73208.0
2016-08-12 14:35:00,34.85,34.89,34.84,34.87,46042.0,25.6184,25.6478,25.611,25.6331,46042.0
2016-08-12 14:40:00,34.87,34.87,34.81,34.85,71565.0,25.6331,25.6331,25.589,25.6184,71565.0
2016-08-12 14:45:00,34.84,34.87,34.84,34.85,20685.0,25.611,25.6331,25.611,25.6184,20685.0
2016-08-12 14:50:00,34.86,34.87,34.85,34.86,20451.0,25.6257,25.6331,25.6184,25.6257,20451.0
2016-08-12 14:55:00,34.85,34.89,34.85,34.87,26239.0,25.6184,25.6478,25.6184,25.6331,26239.0
2016-08-12 15:00:00,34.87,34.87,34.83,34.84,19184.0,25.6331,25.6331,25.6037,25.611,19184.0
2016-08-12 15:05:00,34.83,34.84,34.81,34.83,15619.0,25.6037,25.611,25.589,25.6037,15619.0
2016-08-12 15:10:00,34.83,34.84,34.82,34.84,25179.0,25.6037,25.611,25.5963,25.611,25179.0
2016-08-12 15:15:00,34.84,34.84,34.8,34.8,25405.0,25.611,25.611,25.5816,25.5816,25405.0
2016-08-12 15:20:00,34.81,34.82,34.8,34.82,32689.0,25.589,25.5963,25.5816,25.5963,32689.0
2016-08-12 15:25:00,34.83,34.83,34.81,34.82,28046.0,25.6037,25.6037,25.589,25.5963,28046.0
2016-08-12 15:30:00,34.82,34.85,34.79,34.83,63046.0,25.5963,25.6184,25.5743,25.6037,63046.0
2016-08-12 15:35:00,34.83,34.84,34.82,34.84,27210.0,25.6037,25.611,25.5963,25.611,27210.0
2016-08-12 15:40:00,34.84,34.85,34.83,34.84,54550.0,25.611,25.6184,25.6037,25.611,54550.0
2016-08-12 15:45:00,34.84,34.85,34.83,34.84,60198.0,25.611,25.6184,25.6037,25.611,60198.0
2016-08-12 15:50:00,34.85,34.85,34.84,34.84,70174.0,25.6184,25.6184,25.611,25.611,70174.0
2016-08-12 15:55:00,34.85,34.9,34.85,34.86,232324.0,25.6184,25.6551,25.6184,25.6257,232324.0
2016-08-15 09:30:00,34.22,34.54,34.1,34.52,154883.0,25.1553,25.3905,25.067,25.3758,154883.0
2016-08-15 09:35:00,34.55,34.61,34.42,34.43,98491.0,25.3978,25.4419,25.3023,25.3096,98491.0
2016-08-15 09:40:00,34.43,34.52,34.38,34.49,68777.0,25.3096,25.3758,25.2729,25.3537,68777.0
2016-08-15 09:45:00,34.5,34.54,34.41,34.49,68677.0,25.3611,25.3905,25.2949,25.3537,68677.0
2016-08-15 09:50:00,34.49,34.68,34.49,34.55,149067.0,25.3537,25.4934,25.3537,25.3978,149067.0
2016-08-15 09:55:00,34.55,34.55,34.42,34.47,52691.0,25.3978,25.3978,25.3023,25.339,52691.0
2016-08-15 10:00:00,34.47,34.67,34.47,34.63,99169.0,25.339,25.4861,25.339,25.4566,99169.0
2016-08-15 10:05:00,34.63,34.74,34.63,34.73,67063.0,25.4566,25.5375,25.4566,25.5302,67063.0
2016-08-15 10:10:00,34.73,34.85,34.67,34.84,87771.0,25.5302,25.6184,25.4861,25.611,87771.0
2016-08-15 10:15:00,34.84,34.97,34.84,34.88,166416.0,25.611,25.7066,25.611,25.6404,166416.0
2016-08-15 10:20:00,34.89,34.91,34.74,34.76,88166.0,25.6478,25.6625,25.5375,25.5522,88166.0
2016-08-15 10:25:00,34.77,34.88,34.73,34.87,74640.0,25.5596,25.6404,25.5302,25.6331,74640.0
2016-08-15 10:30:00,34.87,34.89,34.76,34.77,36791.0,25.6331,25.6478,25.5522,25.5596,36791.0
2016-08-15 10:35:00,34.78,34.81,34.76,34.79,43301.0,25.5669,25.589,25.5522,25.5743,43301.0
2016-08-15 10:40:00,34.78,34.86,34.77,34.82,71442.0,25.5669,25.6257,25.5596,25.5963,71442.0
2016-08-15 10:45:00,34.82,34.85,34.78,34.8,31683.0,25.5963,25.6184,25.5669,25.5816,31683.0
2016-08-15 10:50:00,34.79,34.8,34.76,34.77,22004.0,25.5743,25.5816,25.5522,25.5596,22004.0
2016-08-15 10:55:00,34.77,34.78,34.69,34.7,37262.0,25.5596,25.5669,25.5008,25.5081,37262.0
2016-08-15 11:00:00,34.71,34.78,34.7,34.77,34304.0,25.5155,25.5669,25.5081,25.5596,34304.0
2016-08-15 11:05:00,34.76,34.8,34.73,34.74,43064.0,25.5522,25.5816,25.5302,25.5375,43064.0
2016-08-15 11:10:00,34.74,34.77,34.7,34.71,20136.0,25.5375,25.5596,25.5081,25.5155,20136.0
2016-08-15 11:15:00,34.71,34.76,34.7,34.73,47585.0,25.5155,25.5522,25.5081,25.5302,47585.0
2016-08-15 11:20:00,34.73,34.76,34.69,34.7,23575.0,25.5302,25.5522,25.5008,25.5081,23575.0
2016-08-15 11:25:00,34.71,34.73,34.66,34.69,37721.0,25.5155,25.5302,25.4787,25.5008,37721.0
2016-08-15 11:30:00,34.69,34.7,34.65,34.67,46394.0,25.5008,25.5081,25.4714,25.4861,46394.0
2016-08-15 11:35:00,34.67,34.68,34.63,34.64,27415.0,25.4861,25.4934,25.4566,25.464,27415.0
2016-08-15 11:40:00,34.63,34.66,34.62,34.66,12870.0,25.4566,25.4787,25.4493,25.4787,12870.0
2016-08-15 11:45:00,34.65,34.66,34.61,34.63,17545.0,25.4714,25.4787,25.4419,25.4566,17545.0
2016-08-15 11:50:00,34.63,34.65,34.61,34.63,14947.0,25.4566,25.4714,25.4419,25.4566,14947.0
2016-08-15 11:55:00,34.62,34.63,34.61,34.63,8907.0,25.4493,25.4566,25.4419,25.4566,8907.0
2016-08-15 12:00:00,34.63,34.65,34.6,34.6,29984.0,25.4566,25.4714,25.4346,25.4346,29984.0
2016-08-15 12:05:00,34.6,34.62,34.6,34.61,18018.0,25.4346,25.4493,25.4346,25.4419,18018.0
2016-08-15 12:10:00,34.61,34.63,34.6,34.63,15286.0,25.4419,25.4566,25.4346,25.4566,15286.0
2016-08-15 12:15:00,34.63,34.64,34.62,34.63,23330.0,25.4566,25.464,25.4493,25.4566,23330.0
2016-08-15 12:20:00,34.63,34.64,34.59,34.61,36892.0,25.4566,25.464,25.4272,25.4419,36892.0
2016-08-15 12:25:00,34.61,34.63,34.6,34.62,19569.0,25.4419,25.4566,25.4346,25.4493,19569.0
2016-08-15 12:30:00,34.61,34.61,34.55,34.55,76173.0,25.4419,25.4419,25.3978,25.3978,76173.0
2016-08-15 12:35:00,34.55,34.56,34.53,34.53,36896.0,25.3978,25.4052,25.3831,25.3831,36896.0
2016-08-15 12:40:00,34.53,34.55,34.52,34.54,34145.0,25.3831,25.3978,25.3758,25.3905,34145.0
2016-08-15 12:45:00,34.53,34.54,34.51,34.52,55333.0,25.3831,25.3905,25.3684,25.3758,55333.0
2016-08-15 12:50:00,34.52,34.52,34.46,34.46,28113.0,25.3758,25.3758,25.3317,25.3317,28113.0
2016-08-15 12:55:00,34.46,34.47,34.44,34.45,31146.0,25.3317,25.339,25.317,25.3243,31146.0
2016-08-15 13:00:00,34.45,34.49,34.44,34.49,56832.0,25.3243,25.3537,25.317,25.3537,56832.0
2016-08-15 13:05:00,34.49,34.56,34.48,34.55,37148.0,25.3537,25.4052,25.3464,25.3978,37148.0
2016-08-15 13:10:00,34.56,34.61,34.55,34.58,36187.0,25.4052,25.4419,25.3978,25.4199,36187.0
2016-08-15 13:15:00,34.57,34.6,34.57,34.59,11925.0,25.4125,25.4346,25.4125,25.4272,11925.0
2016-08-15 13:20:00,34.59,34.61,34.58,34.59,22433.0,25.4272,25.4419,25.4199,25.4272,22433.0
2016-08-15 13:25:00,34.59,34.6,34.54,34.58,57819.0,25.4272,25.4346,25.3905,25.4199,57819.0
2016-08-15 13:30:00,34.58,34.58,34.53,34.53,17052.0,25.4199,25.4199,25.3831,25.3831,17052.0
2016-08-15 13:35:00,34.53,34.55,34.51,34.51,20532.0,25.3831,25.3978,25.3684,25.3684,20532.0
2016-08-15 13:40:00,34.51,34.56,34.5,34.54,19787.0,25.3684,25.4052,25.3611,25.3905,19787.0
2016-08-15 13:45:00,34.55,34.55,34.51,34.55,20913.0,25.3978,25.3978,25.3684,25.3978,20913.0
2016-08-15 13:50:00,34.55,34.56,34.54,34.56,10957.0,25.3978,25.4052,25.3905,25.4052,10957.0
2016-08-15 13:55:00,34.56,34.56,34.55,34.55,17789.0,25.4052,25.4052,25.3978,25.3978,17789.0
2016-08-15 14:00:00,34.55,34.56,34.49,34.49,32003.0,25.3978,25.4052,25.3537,25.3537,32003.0
2016-08-15 14:05:00,34.5,34.57,34.49,34.56,21830.0,25.3611,25.4125,25.3537,25.4052,21830.0
2016-08-15 14:10:00,34.56,34.57,34.54,34.54,26645.0,25.4052,25.4125,25.3905,25.3905,26645.0
2016-08-15 14:15:00,34.55,34.55,34.49,34.5,21052.0,25.3978,25.3978,25.3537,25.3611,21052.0
2016-08-15 14:20:00,34.5,34.54,34.49,34.52,33316.0,25.3611,25.3905,25.3537,25.3758,33316.0
2016-08-15 14:25:00,34.53,34.53,34.5,34.52,20148.0,25.3831,25.3831,25.3611,25.3758,20148.0
2016-08-15 14:30:00,34.53,34.57,34.52,34.57,41363.0,25.3831,25.4125,25.3758,25.4125,41363.0
2016-08-15 14:35:00,34.56,34.62,34.56,34.61,47212.0,25.4052,25.4493,25.4052,25.4419,47212.0
2016-08-15 14:40:00,34.62,34.66,34.61,34.62,30017.0,25.4493,25.4787,25.4419,25.4493,30017.0
2016-08-15 14:45:00,34.62,34.64,34.57,34.63,50272.0,25.4493,25.464,25.4125,25.4566,50272.0
2016-08-15 14:50:00,34.63,34.63,34.54,34.55,31374.0,25.4566,25.4566,25.3905,25.3978,31374.0
2016-08-15 14:55:00,34.55,34.55,34.49,34.49,54702.0,25.3978,25.3978,25.3537,25.3537,54702.0
2016-08-15 15:00:00,34.49,34.55,34.49,34.51,52518.0,25.3537,25.3978,25.3537,25.3684,52518.0
2016-08-15 15:05:00,34.5,34.54,34.5,34.54,16917.0,25.3611,25.3905,25.3611,25.3905,16917.0
2016-08-15 15:10:00,34.54,34.54,34.5,34.52,21481.0,25.3905,25.3905,25.3611,25.3758,21481.0
2016-08-15 15:15:00,34.52,34.55,34.51,34.53,33781.0,25.3758,25.3978,25.3684,25.3831,33781.0
2016-08-15 15:20:00,34.54,34.54,34.5,34.53,30924.0,25.3905,25.3905,25.3611,25.3831,30924.0
2016-08-15 15:25:00,34.53,34.54,34.51,34.51,24878.0,25.3831,25.3905,25.3684,25.3684,24878.0
2016-08-15 15:30:00,34.52,34.52,34.5,34.51,27210.0,25.3758,25.3758,25.3611,25.3684,27210.0
2016-08-15 15:35:00,34.51,34.51,34.48,34.48,37503.0,25.3684,25.3684,25.3464,25.3464,37503.0
2016-08-15 15:40:00,34.48,34.55,34.48,34.55,99897.0,25.3464,25.3978,25.3464,25.3978,99897.0
2016-08-15 15:45:00,34.55,34.55,34.54,34.55,89828.0,25.3978,25.3978,25.3905,25.3978,89828.0
2016-08-15 15:50:00,34.55,34.55,34.54,34.55,78184.0,25.3978,25.3978,25.3905,25.3978,78184.0
2016-08-15 15:55:00,34.55,34.55,34.49,34.51,322798.0,25.3978,25.3978,25.3537,25.3684,322798.0
2016-08-16 09:30:00,34.5,34.51,34.26,34.38,71575.0,25.3611,25.3684,25.1847,25.2729,71575.0
2016-08-16 09:35:00,34.38,34.45,34.32,34.42,35368.0,25.2729,25.3243,25.2288,25.3023,35368.0
2016-08-16 09:40:00,34.43,34.46,34.28,34.34,40173.0,25.3096,25.3317,25.1994,25.2435,40173.0
2016-08-16 09:45:00,34.33,34.48,34.32,34.45,132614.0,25.2361,25.3464,25.2288,25.3243,132614.0
2016-08-16 09:50:00,34.44,34.58,34.42,34.57,73621.0,25.317,25.4199,25.3023,25.4125,73621.0
2016-08-16 09:55:00,34.57,34.58,34.45,34.47,30267.0,25.4125,25.4199,25.3243,25.339,30267.0
2016-08-16 10:00:00,34.47,34.54,34.46,34.52,31403.0,25.339,25.3905,25.3317,25.3758,31403.0
2016-08-16 10:05:00,34.51,34.53,34.44,34.44,22368.0,25.3684,25.3831,25.317,25.317,22368.0
2016-08-16 10:10:00,34.43,34.52,34.43,34.5,53449.0,25.3096,25.3758,25.3096,25.3611,53449.0
2016-08-16 10:15:00,34.5,34.51,34.49,34.5,26290.0,25.3611,25.3684,25.3537,25.3611,26290.0
2016-08-16 10:20:00,34.49,34.5,34.47,34.49,21322.0,25.3537,25.3611,25.339,25.3537,21322.0
2016-08-16 10:25:00,34.49,34.5,34.48,34.48,13938.0,25.3537,25.3611,25.3464,25.3464,13938.0
2016-08-16 10:30:00,34.49,34.51,34.47,34.49,41950.0,25.3537,25.3684,25.339,25.3537,41950.0
2016-08-16 10:35:00,34.49,34.49,34.44,34.45,26015.0,25.3537,25.3537,25.317,25.3243,26015.0
2016-08-16 10:40:00,34.45,34.46,34.44,34.45,17204.0,25.3243,25.3317,25.317,25.3243,17204.0
2016-08-16 10:45:00,34.45,34.46,34.4,34.41,29856.0,25.3243,25.3317,25.2876,25.2949,29856.0
2016-08-16 10:50:00,34.41,34.44,34.38,34.39,76359.0,25.2949,25.317,25.2729,25.2802,76359.0
2016-08-16 10:55:00,34.39,34.4,34.36,34.37,17080.0,25.2802,25.2876,25.2582,25.2655,17080.0
2016-08-16 11:00:00,34.36,34.45,34.36,34.45,27961.0,25.2582,25.3243,25.2582,25.3243,27961.0
2016-08-16 11:05:00,34.45,34.46,34.44,34.45,21503.0,25.3243,25.3317,25.317,25.3243,21503.0
2016-08-16 11:10:00,34.45,34.46,34.39,34.4,30439.0,25.3243,25.3317,25.2802,25.2876,30439.0
2016-08-16 11:15:00,34.4,34.46,34.38,34.45,47354.0,25.2876,25.3317,25.2729,25.3243,47354.0
2016-08-16 11:20:00,34.45,34.46,34.43,34.45,22453.0,25.3243,25.3317,25.3096,25.3243,22453.0
2016-08-16 11:25:00,34.45,34.47,34.45,34.45,21247.0,25.3243,25.339,25.3243,25.3243,21247.0
2016-08-16 11:30:00,34.45,34.46,34.43,34.44,24577.0,25.3243,25.3317,25.3096,25.317,24577.0
2016-08-16 11:35:00,34.43,34.44,34.37,34.37,60153.0,25.3096,25.317,25.2655,25.2655,60153.0
2016-08-16 11:40:00,34.37,34.39,34.37,34.38,38210.0,25.2655,25.2802,25.2655,25.2729,38210.0
2016-08-16 11:45:00,34.38,34.39,34.34,34.37,71821.0,25.2729,25.2802,25.2435,25.2655,71821.0
2016-08-16 11:50:00,34.37,34.44,34.36,34.43,29506.0,25.2655,25.317,25.2582,25.3096,29506.0
2016-08-16 11:55:00,34.43,34.46,34.4,34.45,77448.0,25.3096,25.3317,25.2876,25.3243,77448.0
2016-08-16 12:00:00,34.45,34.47,34.43,34.44,35844.0,25.3243,25.339,25.3096,25.317,35844.0
2016-08-16 12:05:00,34.43,34.44,34.41,34.43,10308.0,25.3096,25.317,25.2949,25.3096,10308.0
2016-08-16 12:10:00,34.43,34.44,34.43,34.44,6448.0,25.3096,25.317,25.3096,25.317,6448.0
2016-08-16 12:15:00,34.44,34.45,34.43,34.44,14600.0,25.317,25.3243,25.3096,25.317,14600.0
2016-08-16 12:20:00,34.44,34.45,34.43,34.44,10349.0,25.317,25.3243,25.3096,25.317,10349.0
2016-08-16 12:25:00,34.44,34.44,34.36,34.37,21597.0,25.317,25.317,25.2582,25.2655,21597.0
2016-08-16 12:30:00,34.37,34.39,34.36,34.39,8889.0,25.2655,25.2802,25.2582,25.2802,8889.0
2016-08-16 12:35:00,34.39,34.44,34.38,34.44,19821.0,25.2802,25.317,25.2729,25.317,19821.0
2016-08-16 12:40:00,34.44,34.48,34.43,34.47,16226.0,25.317,25.3464,25.3096,25.339,16226.0
2016-08-16 12:45:00,34.47,34.48,34.43,34.46,21125.0,25.339,25.3464,25.3096,25.3317,21125.0
2016-08-16 12:50:00,34.45,34.46,34.43,34.44,18291.0,25.3243,25.3317,25.3096,25.317,18291.0
2016-08-16 12:55:00,34.44,34.47,34.44,34.45,11805.0,25.317,25.339,25.317,25.3243,11805.0
2016-08-16 13:00:00,34.45,34.46,34.44,34.45,15114.0,25.3243,25.3317,25.317,25.3243,15114.0
2016-08-16 13:05:00,34.45,34.46,34.44,34.46,10404.0,25.3243,25.3317,25.317,25.3317,10404.0
2016-08-16 13:10:00,34.46,34.46,34.4,34.4,24906.0,25.3317,25.3317,25.2876,25.2876,24906.0
2016-08-16 13:15:00,34.41,34.42,34.39,34.4,22347.0,25.2949,25.3023,25.2802,25.2876,22347.0
2016-08-16 13:20:00,34.4,34.41,34.35,34.36,14982.0,25.2876,25.2949,25.2508,25.2582,14982.0
2016-08-16 13:25:00,34.36,34.41,34.35,34.39,20140.0,25.2582,25.2949,25.2508,25.2802,20140.0
2016-08-16 13:30:00,34.38,34.4,34.35,34.36,18292.0,25.2729,25.2876,25.2508,25.2582,18292.0
2016-08-16 13:35:00,34.36,34.36,34.32,34.34,32598.0,25.2582,25.2582,25.2288,25.2435,32598.0
2016-08-16 13:40:00,34.34,34.36,34.33,34.36,14002.0,25.2435,25.2582,25.2361,25.2582,14002.0
2016-08-16 13:45:00,34.36,34.39,34.33,34.39,20235.0,25.2582,25.2802,25.2361,25.2802,20235.0
2016-08-16 13:50:00,34.39,34.43,34.38,34.41,21232.0,25.2802,25.3096,25.2729,25.2949,21232.0
2016-08-16 13:55:00,34.4,34.41,34.37,34.39,26287.0,25.2876,25.2949,25.2655,25.2802,26287.0
2016-08-16 14:00:00,34.39,34.4,34.38,34.39,7578.0,25.2802,25.2876,25.2729,25.2802,7578.0
2016-08-16 14:05:00,34.39,34.41,34.37,34.38,45301.0,25.2802,25.2949,25.2655,25.2729,45301.0
2016-08-16 14:10:00,34.39,34.41,34.38,34.4,12576.0,25.2802,25.2949,25.2729,25.2876,12576.0
2016-08-16 14:15:00,34.4,34.4,34.38,34.4,14707.0,25.2876,25.2876,25.2729,25.2876,14707.0
2016-08-16 14:20:00,34.4,34.41,34.38,34.39,25113.0,25.2876,25.2949,25.2729,25.2802,25113.0
2016-08-16 14:25:00,34.39,34.45,34.38,34.44,22676.0,25.2802,25.3243,25.2729,25.317,22676.0
2016-08-16 14:30:00,34.43,34.44,34.43,34.44,2604.0,25.3096,25.317,25.3096,25.317,2604.0
2016-08-16 14:35:00,34.44,34.46,34.43,34.45,18356.0,25.317,25.3317,25.3096,25.3243,18356.0
2016-08-16 14:40:00,34.45,34.46,34.44,34.46,9786.0,25.3243,25.3317,25.317,25.3317,9786.0
2016-08-16 14:45:00,34.46,34.46,34.44,34.45,22076.0,25.3317,25.3317,25.317,25.3243,22076.0
2016-08-16 14:50:00,34.45,34.48,34.44,34.47,22853.0,25.3243,25.3464,25.317,25.339,22853.0
2016-08-16 14:55:00,34.47,34.48,34.46,34.47,96359.0,25.339,25.3464,25.3317,25.339,96359.0
2016-08-16 15:00:00,34.47,34.47,34.43,34.44,20666.0,25.339,25.339,25.3096,25.317,20666.0
2016-08-16 15:05:00,34.44,34.44,34.43,34.44,13485.0,25.317,25.317,25.3096,25.317,13485.0
2016-08-16 15:10:00,34.44,34.44,34.4,34.4,23529.0,25.317,25.317,25.2876,25.2876,23529.0
2016-08-16 15:15:00,34.4,34.41,34.39,34.39,21628.0,25.2876,25.2949,25.2802,25.2802,21628.0
2016-08-16 15:20:00,34.4,34.4,34.39,34.4,17648.0,25.2876,25.2876,25.2802,25.2876,17648.0
2016-08-16 15:25:00,34.4,34.4,34.36,34.38,50014.0,25.2876,25.2876,25.2582,25.2729,50014.0
2016-08-16 15:30:00,34.38,34.39,34.37,34.39,20182.0,25.2729,25.2802,25.2655,25.2802,20182.0
2016-08-16 15:35:00,34.39,34.41,34.36,34.37,45431.0,25.2802,25.2949,25.2582,25.2655,45431.0
2016-08-16 15:40:00,34.37,34.41,34.36,34.37,55783.0,25.2655,25.2949,25.2582,25.2655,55783.0
2016-08-16 15:45:00,34.37,34.38,34.37,34.38,20750.0,25.2655,25.2729,25.2655,25.2729,20750.0
2016-08-16 15:50:00,34.37,34.38,34.34,34.34,93816.0,25.2655,25.2729,25.2435,25.2435,93816.0
2016-08-16 15:55:00,34.34,34.34,34.29,34.32,196179.0,25.2435,25.2435,25.2067,25.2288,196179.0
2016-08-17 09:30:00,33.47,33.68,32.8,33.09,512150.0,24.6039,24.7583,24.1114,24.3246,512150.0
2016-08-17 09:35:00,33.07,33.3,33.03,33.06,216147.0,24.3099,24.479,24.2805,24.3025,216147.0
2016-08-17 09:40:00,33.08,33.31,33.06,33.21,87501.0,24.3172,24.4863,24.3025,24.4128,87501.0
2016-08-17 09:45:00,33.2,33.39,33.16,33.35,116390.0,24.4055,24.5451,24.376,24.5157,116390.0
2016-08-17 09:50:00,33.36,33.48,33.35,33.39,156449.0,24.5231,24.6113,24.5157,24.5451,156449.0
2016-08-17 09:55:00,33.38,33.4,33.26,33.26,96361.0,24.5378,24.5525,24.4496,24.4496,96361.0
2016-08-17 10:00:00,33.26,33.27,33.19,33.22,83787.0,24.4496,24.4569,24.3981,24.4202,83787.0
2016-08-17 10:05:00,33.22,33.22,33.06,33.08,101223.0,24.4202,24.4202,24.3025,24.3172,101223.0
2016-08-17 10:10:00,33.08,33.21,33.07,33.21,123795.0,24.3172,24.4128,24.3099,24.4128,123795.0
2016-08-17 10:15:00,33.21,33.21,33.15,33.19,88681.0,24.4128,24.4128,24.3687,24.3981,88681.0
2016-08-17 10:20:00,33.19,33.2,33.13,33.18,116774.0,24.3981,24.4055,24.354,24.3907,116774.0
2016-08-17 10:25:00,33.18,33.29,33.17,33.27,61525.0,24.3907,24.4716,24.3834,24.4569,61525.0
2016-08-17 10:30:00,33.28,33.42,33.27,33.41,103725.0,24.4643,24.5672,24.4569,24.5598,103725.0
2016-08-17 10:35:00,33.41,33.42,33.32,33.32,222409.0,24.5598,24.5672,24.4937,24.4937,222409.0
2016-08-17 10:40:00,33.32,33.41,33.31,33.4,78574.0,24.4937,24.5598,24.4863,24.5525,78574.0
2016-08-17 10:45:00,33.4,33.41,33.29,33.3,98585.0,24.5525,24.5598,24.4716,24.479,98585.0
2016-08-17 10:50:00,33.3,33.34,33.27,33.31,51590.0,24.479,24.5084,24.4569,24.4863,51590.0
2016-08-17 10:55:00,33.3,33.36,33.29,33.3,59819.0,24.479,24.5231,24.4716,24.479,59819.0
2016-08-17 11:00:00,33.3,33.37,33.27,33.37,56759.0,24.479,24.5304,24.4569,24.5304,56759.0
2016-08-17 11:05:00,33.37,33.37,33.29,33.3,55705.0,24.5304,24.5304,24.4716,24.479,55705.0
2016-08-17 11:10:00,33.3,33.36,33.29,33.29,63088.0,24.479,24.5231,24.4716,24.4716,63088.0
2016-08-17 11:15:00,33.3,33.41,33.3,33.34,91396.0,24.479,24.5598,24.479,24.5084,91396.0
2016-08-17 11:20:00,33.34,33.36,33.31,33.34,37817.0,24.5084,24.5231,24.4863,24.5084,37817.0
2016-08-17 11:25:00,33.34,33.37,33.28,33.29,38217.0,24.5084,24.5304,24.4643,24.4716,38217.0
2016-08-17 11:30:00,33.29,33.34,33.27,33.28,131162.0,24.4716,24.5084,24.4569,24.4643,131162.0
2016-08-17 11:35:00,33.29,33.32,33.26,33.29,44418.0,24.4716,24.4937,24.4496,24.4716,44418.0
2016-08-17 11:40:00,33.29,33.3,33.23,33.24,47005.0,24.4716,24.479,24.4275,24.4349,47005.0
2016-08-17 11:45:00,33.25,33.26,33.24,33.25,21753.0,24.4422,24.4496,24.4349,24.4422,21753.0
2016-08-17 11:50:00,33.24,33.27,33.22,33.25,35396.0,24.4349,24.4569,24.4202,24.4422,35396.0
2016-08-17 11:55:00,33.24,33.25,33.19,33.2,46609.0,24.4349,24.4422,24.3981,24.4055,46609.0
2016-08-17 12:00:00,33.2,33.21,33.18,33.19,34124.0,24.4055,24.4128,24.3907,24.3981,34124.0
2016-08-17 12:05:00,33.19,33.2,33.18,33.18,24492.0,24.3981,24.4055,24.3907,24.3907,24492.0
2016-08-17 12:10:00,33.18,33.21,33.17,33.2,44066.0,24.3907,24.4128,24.3834,24.4055,44066.0
2016-08-17 12:15:00,33.2,33.21,33.18,33.19,25097.0,24.4055,24.4128,24.3907,24.3981,25097.0
2016-08-17 12:20:00,33.2,33.22,33.19,33.22,37275.0,24.4055,24.4202,24.3981,24.4202,37275.0
2016-08-17 12:25:00,33.22,33.22,33.2,33.2,22347.0,24.4202,24.4202,24.4055,24.4055,22347.0
2016-08-17 12:30:00,33.2,33.21,33.19,33.2,28157.0,24.4055,24.4128,24.3981,24.4055,28157.0
2016-08-17 12:35:00,33.2,33.21,33.17,33.18,33116.0,24.4055,24.4128,24.3834,24.3907,33116.0
2016-08-17 12:40:00,33.19,33.21,33.18,33.2,21990.0,24.3981,24.4128,24.3907,24.4055,21990.0
2016-08-17 12:45:00,33.2,33.27,33.19,33.25,54525.0,24.4055,24.4569,24.3981,24.4422,54525.0
2016-08-17 12:50:00,33.25,33.28,33.24,33.26,57794.0,24.4422,24.4643,24.4349,24.4496,57794.0
2016-08-17 12:55:00,33.25,33.27,33.24,33.26,29349.0,24.4422,24.4569,24.4349,24.4496,29349.0
2016-08-17 13:00:00,33.26,33.28,33.24,33.26,33397.0,24.4496,24.4643,24.4349,24.4496,33397.0
2016-08-17 13:05:00,33.26,33.31,33.26,33.29,20943.0,24.4496,24.4863,24.4496,24.4716,20943.0
2016-08-17 13:10:00,33.29,33.31,33.29,33.3,24177.0,24.4716,24.4863,24.4716,24.479,24177.0
2016-08-17 13:15:00,33.29,33.3,33.25,33.25,26831.0,24.4716,24.479,24.4422,24.4422,26831.0
2016-08-17 13:20:00,33.25,33.25,33.24,33.25,15588.0,24.4422,24.4422,24.4349,24.4422,15588.0
2016-08-17 13:25:00,33.25,33.26,33.22,33.25,22743.0,24.4422,24.4496,24.4202,24.4422,22743.0
2016-08-17 13:30:00,33.26,33.28,33.23,33.26,23845.0,24.4496,24.4643,24.4275,24.4496,23845.0
2016-08-17 13:35:00,33.26,33.3,33.25,33.29,31771.0,24.4496,24.479,24.4422,24.4716,31771.0
2016-08-17 13:40:00,33.3,33.3,33.26,33.28,25282.0,24.479,24.479,24.4496,24.4643,25282.0
2016-08-17 13:45:00,33.28,33.29,33.26,33.26,26657.0,24.4643,24.4716,24.4496,24.4496,26657.0
2016-08-17 13:50:00,33.27,33.27,33.21,33.23,27690.0,24.4569,24.4569,24.4128,24.4275,27690.0
2016-08-17 13:55:00,33.23,33.24,33.22,33.22,13427.0,24.4275,24.4349,24.4202,24.4202,13427.0
2016-08-17 14:00:00,33.22,33.23,33.13,33.21,66472.0,24.4202,24.4275,24.354,24.4128,66472.0
2016-08-17 14:05:00,33.2,33.23,33.18,33.21,22835.0,24.4055,24.4275,24.3907,24.4128,22835.0
2016-08-17 14:10:00,33.21,33.23,33.2,33.23,61362.0,24.4128,24.4275,24.4055,24.4275,61362.0
2016-08-17 14:15:00,33.23,33.23,33.19,33.2,44870.0,24.4275,24.4275,24.3981,24.4055,44870.0
2016-08-17 14:20:00,33.2,33.2,33.17,33.18,59333.0,24.4055,24.4055,24.3834,24.3907,59333.0
2016-08-17 14:25:00,33.17,33.23,33.14,33.22,149753.0,24.3834,24.4275,24.3613,24.4202,149753.0
2016-08-17 14:30:00,33.23,33.23,33.17,33.2,75355.0,24.4275,24.4275,24.3834,24.4055,75355.0
2016-08-17 14:35:00,33.2,33.2,33.17,33.2,53549.0,24.4055,24.4055,24.3834,24.4055,53549.0
2016-08-17 14:40:00,33.2,33.22,33.18,33.22,63803.0,24.4055,24.4202,24.3907,24.4202,63803.0
2016-08-17 14:45:00,33.22,33.24,33.21,33.23,33061.0,24.4202,24.4349,24.4128,24.4275,33061.0
2016-08-17 14:50:00,33.23,33.28,33.23,33.27,46920.0,24.4275,24.4643,24.4275,24.4569,46920.0
2016-08-17 14:55:00,33.28,33.33,33.28,33.33,32741.0,24.4643,24.501,24.4643,24.501,32741.0
2016-08-17 15:00:00,33.33,33.35,33.27,33.29,149355.0,24.501,24.5157,24.4569,24.4716,149355.0
2016-08-17 15:05:00,33.29,33.33,33.27,33.28,34375.0,24.4716,24.501,24.4569,24.4643,34375.0
2016-08-17 15:10:00,33.29,33.3,33.27,33.3,32289.0,24.4716,24.479,24.4569,24.479,32289.0
2016-08-17 15:15:00,33.3,33.32,33.28,33.31,61286.0,24.479,24.4937,24.4643,24.4863,61286.0
2016-08-17 15:20:00,33.32,33.37,33.31,33.33,43515.0,24.4937,24.5304,24.4863,24.501,43515.0
2016-08-17 15:25:00,33.33,33.38,33.33,33.36,55551.0,24.501,24.5378,24.501,24.5231,55551.0
2016-08-17 15:30:00,33.35,33.36,33.33,33.34,52301.0,24.5157,24.5231,24.501,24.5084,52301.0
2016-08-17 15:35:00,33.33,33.36,33.33,33.36,78010.0,24.501,24.5231,24.501,24.5231,78010.0
2016-08-17 15:40:00,33.36,33.36,33.33,33.33,52100.0,24.5231,24.5231,24.501,24.501,52100.0
2016-08-17 15:45:00,33.34,33.34,33.28,33.29,118991.0,24.5084,24.5084,24.4643,24.4716,118991.0
2016-08-17 15:50:00,33.29,33.31,33.28,33.3,200554.0,24.4716,24.4863,24.4643,24.479,200554.0
2016-08-17 15:55:00,33.31,33.31,33.27,33.28,526519.0,24.4863,24.4863,24.4569,24.4643,526519.0
2016-08-18 09:30:00,33.5,33.59,33.14,33.14,114110.0,24.626,24.6921,24.3613,24.3613,114110.0
2016-08-18 09:35:00,33.18,33.31,33.17,33.25,32756.0,24.3907,24.4863,24.3834,24.4422,32756.0
2016-08-18 09:40:00,33.25,33.27,32.95,33.06,100185.0,24.4422,24.4569,24.2217,24.3025,100185.0
2016-08-18 09:45:00,33.06,33.22,33.05,33.2,96094.0,24.3025,24.4202,24.2952,24.4055,96094.0
2016-08-18 09:50:00,33.19,33.22,33.16,33.17,50111.0,24.3981,24.4202,24.376,24.3834,50111.0
2016-08-18 09:55:00,33.17,33.26,33.15,33.23,52984.0,24.3834,24.4496,24.3687,24.4275,52984.0
2016-08-18 10:00:00,33.22,33.24,33.17,33.21,37953.0,24.4202,24.4349,24.3834,24.4128,37953.0
2016-08-18 10:05:00,33.22,33.25,33.22,33.23,35265.0,24.4202,24.4422,24.4202,24.4275,35265.0
2016-08-18 10:10:00,33.23,33.28,33.23,33.25,64713.0,24.4275,24.4643,24.4275,24.4422,64713.0
2016-08-18 10:15:00,33.24,33.29,33.23,33.27,46900.0,24.4349,24.4716,24.4275,24.4569,46900.0
2016-08-18 10:20:00,33.28,33.3,33.26,33.27,49782.0,24.4643,24.479,24.4496,24.4569,49782.0
2016-08-18 10:25:00,33.26,33.3,33.26,33.27,55118.0,24.4496,24.479,24.4496,24.4569,55118.0
2016-08-18 10:30:00,33.28,33.38,33.27,33.36,51739.0,24.4643,24.5378,24.4569,24.5231,51739.0
2016-08-18 10:35:00,33.36,33.38,33.34,33.38,51646.0,24.5231,24.5378,24.5084,24.5378,51646.0
2016-08-18 10:40:00,33.38,33.44,33.38,33.41,60759.0,24.5378,24.5819,24.5378,24.5598,60759.0
2016-08-18 10:45:00,33.41,33.43,33.4,33.41,35811.0,24.5598,24.5745,24.5525,24.5598,35811.0
2016-08-18 10:50:00,33.42,33.46,33.42,33.44,66909.0,24.5672,24.5966,24.5672,24.5819,66909.0
2016-08-18 10:55:00,33.43,33.45,33.43,33.44,46074.0,24.5745,24.5892,24.5745,24.5819,46074.0
2016-08-18 11:00:00,33.44,33.45,33.4,33.4,132533.0,24.5819,24.5892,24.5525,24.5525,132533.0
2016-08-18 11:05:00,33.41,33.45,33.4,33.42,62561.0,24.5598,24.5892,24.5525,24.5672,62561.0
2016-08-18 11:10:00,33.42,33.43,33.41,33.41,39368.0,24.5672,24.5745,24.5598,24.5598,39368.0
2016-08-18 11:15:00,33.41,33.44,33.4,33.44,53881.0,24.5598,24.5819,24.5525,24.5819,53881.0
2016-08-18 11:20:00,33.44,33.44,33.41,33.41,23690.0,24.5819,24.5819,24.5598,24.5598,23690.0
2016-08-18 11:25:00,33.41,33.42,33.4,33.42,31953.0,24.5598,24.5672,24.5525,24.5672,31953.0
2016-08-18 11:30:00,33.42,33.44,33.41,33.41,34956.0,24.5672,24.5819,24.5598,24.5598,34956.0
2016-08-18 11:35:00,33.41,33.43,33.41,33.41,26637.0,24.5598,24.5745,24.5598,24.5598,26637.0
2016-08-18 11:40:00,33.41,33.42,33.37,33.38,104037.0,24.5598,24.5672,24.5304,24.5378,104037.0
2016-08-18 11:45:00,33.38,33.41,33.36,33.36,38766.0,24.5378,24.5598,24.5231,24.5231,38766.0
2016-08-18 11:50:00,33.36,33.38,33.36,33.38,37968.0,24.5231,24.5378,24.5231,24.5378,37968.0
2016-08-18 11:55:00,33.38,33.39,33.32,33.33,39842.0,24.5378,24.5451,24.4937,24.501,39842.0
2016-08-18 12:00:00,33.32,33.34,33.29,33.34,75530.0,24.4937,24.5084,24.4716,24.5084,75530.0
2016-08-18 12:05:00,33.34,33.38,33.32,33.38,57317.0,24.5084,24.5378,24.4937,24.5378,57317.0
2016-08-18 12:10:00,33.38,33.38,33.34,33.34,37531.0,24.5378,24.5378,24.5084,24.5084,37531.0
2016-08-18 12:15:00,33.34,33.36,33.34,33.34,26553.0,24.5084,24.5231,24.5084,24.5084,26553.0
2016-08-18 12:20:00,33.35,33.35,33.27,33.27,53011.0,24.5157,24.5157,24.4569,24.4569,53011.0
2016-08-18 12:25:00,33.28,33.28,33.23,33.23,20324.0,24.4643,24.4643,24.4275,24.4275,20324.0
2016-08-18 12:30:00,33.22,33.24,33.21,33.24,37993.0,24.4202,24.4349,24.4128,24.4349,37993.0
2016-08-18 12:35:00,33.23,33.23,33.19,33.2,23363.0,24.4275,24.4275,24.3981,24.4055,23363.0
2016-08-18 12:40:00,33.2,33.23,33.19,33.23,31942.0,24.4055,24.4275,24.3981,24.4275,31942.0
2016-08-18 12:45:00,33.23,33.29,33.23,33.27,21004.0,24.4275,24.4716,24.4275,24.4569,21004.0
2016-08-18 12:50:00,33.27,33.3,33.27,33.27,21283.0,24.4569,24.479,24.4569,24.4569,21283.0
2016-08-18 12:55:00,33.27,33.27,33.22,33.22,33324.0,24.4569,24.4569,24.4202,24.4202,33324.0
2016-08-18 13:00:00,33.23,33.27,33.22,33.26,35588.0,24.4275,24.4569,24.4202,24.4496,35588.0
2016-08-18 13:05:00,33.25,33.3,33.25,33.3,45905.0,24.4422,24.479,24.4422,24.479,45905.0
2016-08-18 13:10:00,33.3,33.31,33.28,33.3,22376.0,24.479,24.4863,24.4643,24.479,22376.0
2016-08-18 13:15:00,33.31,33.31,33.3,33.3,11741.0,24.4863,24.4863,24.479,24.479,11741.0
2016-08-18 13:20:00,33.3,33.32,33.27,33.32,67538.0,24.479,24.4937,24.4569,24.4937,67538.0
2016-08-18 13:25:00,33.32,33.35,33.31,33.35,63125.0,24.4937,24.5157,24.4863,24.5157,63125.0
2016-08-18 13:30:00,33.35,33.4,33.34,33.4,54662.0,24.5157,24.5525,24.5084,24.5525,54662.0
2016-08-18 13:35:00,33.4,33.4,33.34,33.35,54002.0,24.5525,24.5525,24.5084,24.5157,54002.0
2016-08-18 13:40:00,33.35,33.36,33.34,33.35,18979.0,24.5157,24.5231,24.5084,24.5157,18979.0
2016-08-18 13:45:00,33.35,33.36,33.31,33.31,22165.0,24.5157,24.5231,24.4863,24.4863,22165.0
2016-08-18 13:50:00,33.31,33.31,33.25,33.26,48241.0,24.4863,24.4863,24.4422,24.4496,48241.0
2016-08-18 13:55:00,33.26,33.29,33.25,33.28,93242.0,24.4496,24.4716,24.4422,24.4643,93242.0
2016-08-18 14:00:00,33.29,33.32,33.28,33.3,52436.0,24.4716,24.4937,24.4643,24.479,52436.0
2016-08-18 14:05:00,33.3,33.31,33.27,33.28,27588.0,24.479,24.4863,24.4569,24.4643,27588.0
2016-08-18 14:10:00,33.28,33.33,33.28,33.3,46289.0,24.4643,24.501,24.4643,24.479,46289.0
2016-08-18 14:15:00,33.3,33.31,33.26,33.26,28557.0,24.479,24.4863,24.4496,24.4496,28557.0
2016-08-18 14:20:00,33.26,33.27,33.23,33.23,27926.0,24.4496,24.4569,24.4275,24.4275,27926.0
2016-08-18 14:25:00,33.23,33.25,33.23,33.24,27882.0,24.4275,24.4422,24.4275,24.4349,27882.0
2016-08-18 14:30:00,33.24,33.25,33.2,33.25,92135.0,24.4349,24.4422,24.4055,24.4422,92135.0
2016-08-18 14:35:00,33.25,33.25,33.22,33.22,28202.0,24.4422,24.4422,24.4202,24.4202,28202.0
2016-08-18 14:40:00,33.22,33.24,33.22,33.23,77668.0,24.4202,24.4349,24.4202,24.4275,77668.0
2016-08-18 14:45:00,33.23,33.24,33.23,33.23,23260.0,24.4275,24.4349,24.4275,24.4275,23260.0
2016-08-18 14:50:00,33.24,33.24,33.22,33.22,24286.0,24.4349,24.4349,24.4202,24.4202,24286.0
2016-08-18 14:55:00,33.22,33.23,33.18,33.19,48196.0,24.4202,24.4275,24.3907,24.3981,48196.0
2016-08-18 15:00:00,33.2,33.21,33.17,33.18,83682.0,24.4055,24.4128,24.3834,24.3907,83682.0
2016-08-18 15:05:00,33.19,33.21,33.18,33.18,77214.0,24.3981,24.4128,24.3907,24.3907,77214.0
2016-08-18 15:10:00,33.18,33.2,33.18,33.19,42071.0,24.3907,24.4055,24.3907,24.3981,42071.0
2016-08-18 15:15:00,33.2,33.2,33.19,33.19,34309.0,24.4055,24.4055,24.3981,24.3981,34309.0
2016-08-18 15:20:00,33.19,33.2,33.19,33.19,46154.0,24.3981,24.4055,24.3981,24.3981,46154.0
2016-08-18 15:25:00,33.2,33.21,33.18,33.2,98322.0,24.4055,24.4128,24.3907,24.4055,98322.0
2016-08-18 15:30:00,33.21,33.21,33.15,33.16,129992.0,24.4128,24.4128,24.3687,24.376,129992.0
2016-08-18 15:35:00,33.15,33.16,33.12,33.14,145731.0,24.3687,24.376,24.3466,24.3613,145731.0
2016-08-18 15:40:00,33.14,33.19,33.13,33.17,129859.0,24.3613,24.3981,24.354,24.3834,129859.0
2016-08-18 15:45:00,33.17,33.18,33.13,33.15,138181.0,24.3834,24.3907,24.354,24.3687,138181.0
2016-08-18 15:50:00,33.15,33.18,33.14,33.17,177727.0,24.3687,24.3907,24.3613,24.3834,177727.0
2016-08-18 15:55:00,33.17,33.2,33.16,33.19,468985.0,24.3834,24.4055,24.376,24.3981,468985.0
2016-08-19 09:30:00,32.84,32.85,32.2,32.38,558237.0,24.1408,24.1482,23.6703,23.8027,558237.0
2016-08-19 09:35:00,32.4,32.54,32.34,32.48,330755.0,23.8174,23.9203,23.7733,23.8762,330755.0
2016-08-19 09:40:00,32.48,32.74,32.44,32.73,143834.0,23.8762,24.0673,23.8468,24.06,143834.0
2016-08-19 09:45:00,32.73,32.76,32.67,32.73,136402.0,24.06,24.082,24.0158,24.06,136402.0
2016-08-19 09:50:00,32.72,32.76,32.67,32.74,149623.0,24.0526,24.082,24.0158,24.0673,149623.0
2016-08-19 09:55:00,32.75,32.78,32.7,32.72,93043.0,24.0747,24.0967,24.0379,24.0526,93043.0
2016-08-19 10:00:00,32.72,32.76,32.71,32.73,127873.0,24.0526,24.082,24.0452,24.06,127873.0
2016-08-19 10:05:00,32.73,32.81,32.72,32.8,121290.0,24.06,24.1188,24.0526,24.1114,121290.0
2016-08-19 10:10:00,32.8,32.83,32.74,32.77,102062.0,24.1114,24.1335,24.0673,24.0894,102062.0
2016-08-19 10:15:00,32.77,32.77,32.73,32.75,48713.0,24.0894,24.0894,24.06,24.0747,48713.0
2016-08-19 10:20:00,32.75,32.81,32.74,32.8,91660.0,24.0747,24.1188,24.0673,24.1114,91660.0
2016-08-19 10:25:00,32.8,32.86,32.8,32.81,83082.0,24.1114,24.1555,24.1114,24.1188,83082.0
2016-08-19 10:30:00,32.82,32.83,32.77,32.79,119718.0,24.1261,24.1335,24.0894,24.1041,119718.0
2016-08-19 10:35:00,32.79,32.82,32.78,32.79,62548.0,24.1041,24.1261,24.0967,24.1041,62548.0
2016-08-19 10:40:00,32.79,32.8,32.77,32.77,61335.0,24.1041,24.1114,24.0894,24.0894,61335.0
2016-08-19 10:45:00,32.77,32.78,32.69,32.75,54677.0,24.0894,24.0967,24.0305,24.0747,54677.0
2016-08-19 10:50:00,32.75,32.75,32.71,32.75,33354.0,24.0747,24.0747,24.0452,24.0747,33354.0
2016-08-19 10:55:00,32.74,32.75,32.72,32.74,41320.0,24.0673,24.0747,24.0526,24.0673,41320.0
2016-08-19 11:00:00,32.73,32.75,32.68,32.7,73468.0,24.06,24.0747,24.0232,24.0379,73468.0
2016-08-19 11:05:00,32.71,32.72,32.7,32.71,29713.0,24.0452,24.0526,24.0379,24.0452,29713.0
2016-08-19 11:10:00,32.72,32.72,32.7,32.71,24794.0,24.0526,24.0526,24.0379,24.0452,24794.0
2016-08-19 11:15:00,32.71,32.74,32.68,32.74,107407.0,24.0452,24.0673,24.0232,24.0673,107407.0
2016-08-19 11:20:00,32.74,32.75,32.7,32.73,50486.0,24.0673,24.0747,24.0379,24.06,50486.0
2016-08-19 11:25:00,32.73,32.74,32.72,32.73,23139.0,24.06,24.0673,24.0526,24.06,23139.0
2016-08-19 11:30:00,32.74,32.75,32.68,32.69,50792.0,24.0673,24.0747,24.0232,24.0305,50792.0
2016-08-19 11:35:00,32.69,32.69,32.63,32.67,28678.0,24.0305,24.0305,23.9864,24.0158,28678.0
2016-08-19 11:40:00,32.67,32.67,32.61,32.62,28287.0,24.0158,24.0158,23.9717,23.9791,28287.0
2016-08-19 11:45:00,32.62,32.69,32.59,32.66,56909.0,23.9791,24.0305,23.957,24.0085,56909.0
2016-08-19 11:50:00,32.66,32.69,32.64,32.67,37103.0,24.0085,24.0305,23.9938,24.0158,37103.0
2016-08-19 11:55:00,32.67,32.69,32.65,32.66,34847.0,24.0158,24.0305,24.0011,24.0085,34847.0
2016-08-19 12:00:00,32.67,32.68,32.65,32.67,40561.0,24.0158,24.0232,24.0011,24.0158,40561.0
2016-08-19 12:05:00,32.67,32.68,32.64,32.65,62758.0,24.0158,24.0232,23.9938,24.0011,62758.0
2016-08-19 12:10:00,32.65,32.66,32.61,32.66,49984.0,24.0011,24.0085,23.9717,24.0085,49984.0
2016-08-19 12:15:00,32.66,32.66,32.56,32.58,41377.0,24.0085,24.0085,23.935,23.9497,41377.0
2016-08-19 12:20:00,32.59,32.59,32.56,32.58,42356.0,23.957,23.957,23.935,23.9497,42356.0
2016-08-19 12:25:00,32.58,32.65,32.57,32.64,31372.0,23.9497,24.0011,23.9423,23.9938,31372.0
2016-08-19 12:30:00,32.64,32.65,32.59,32.59,43784.0,23.9938,24.0011,23.957,23.957,43784.0
2016-08-19 12:35:00,32.59,32.6,32.58,32.58,21718.0,23.957,23.9644,23.9497,23.9497,21718.0
2016-08-19 12:40:00,32.58,32.59,32.51,32.51,35634.0,23.9497,23.957,23.8982,23.8982,35634.0
2016-08-19 12:45:00,32.51,32.54,32.5,32.51,40749.0,23.8982,23.9203,23.8909,23.8982,40749.0
2016-08-19 12:50:00,32.5,32.54,32.43,32.53,71823.0,23.8909,23.9203,23.8394,23.9129,71823.0
2016-08-19 12:55:00,32.54,32.54,32.45,32.47,26600.0,23.9203,23.9203,23.8541,23.8688,26600.0
2016-08-19 13:00:00,32.48,32.52,32.47,32.48,20657.0,23.8762,23.9056,23.8688,23.8762,20657.0
2016-08-19 13:05:00,32.48,32.53,32.48,32.53,24230.0,23.8762,23.9129,23.8762,23.9129,24230.0
2016-08-19 13:10:00,32.52,32.56,32.5,32.55,100394.0,23.9056,23.935,23.8909,23.9276,100394.0
2016-08-19 13:15:00,32.56,32.59,32.55,32.58,38046.0,23.935,23.957,23.9276,23.9497,38046.0
2016-08-19 13:20:00,32.58,32.6,32.56,32.56,30459.0,23.9497,23.9644,23.935,23.935,30459.0
2016-08-19 13:25:00,32.56,32.63,32.56,32.62,35673.0,23.935,23.9864,23.935,23.9791,35673.0
2016-08-19 13:30:00,32.63,32.63,32.61,32.62,18788.0,23.9864,23.9864,23.9717,23.9791,18788.0
2016-08-19 13:35:00,32.61,32.62,32.59,32.61,55117.0,23.9717,23.9791,23.957,23.9717,55117.0
2016-08-19 13:40:00,32.6,32.62,32.56,32.59,38597.0,23.9644,23.9791,23.935,23.957,38597.0
2016-08-19 13:45:00,32.59,32.67,32.59,32.66,27174.0,23.957,24.0158,23.957,24.0085,27174.0
2016-08-19 13:50:00,32.66,32.69,32.65,32.65,23877.0,24.0085,24.0305,24.0011,24.0011,23877.0
2016-08-19 13:55:00,32.65,32.67,32.62,32.62,31313.0,24.0011,24.0158,23.9791,23.9791,31313.0
2016-08-19 14:00:00,32.62,32.63,32.57,32.57,34978.0,23.9791,23.9864,23.9423,23.9423,34978.0
2016-08-19 14:05:00,32.57,32.61,32.57,32.6,42242.0,23.9423,23.9717,23.9423,23.9644,42242.0
2016-08-19 14:10:00,32.61,32.61,32.58,32.59,25468.0,23.9717,23.9717,23.9497,23.957,25468.0
2016-08-19 14:15:00,32.6,32.6,32.58,32.59,13688.0,23.9644,23.9644,23.9497,23.957,13688.0
2016-08-19 14:20:00,32.58,32.59,32.57,32.57,38176.0,23.9497,23.957,23.9423,23.9423,38176.0
2016-08-19 14:25:00,32.57,32.57,32.53,32.56,41360.0,23.9423,23.9423,23.9129,23.935,41360.0
2016-08-19 14:30:00,32.55,32.63,32.55,32.63,30413.0,23.9276,23.9864,23.9276,23.9864,30413.0
2016-08-19 14:35:00,32.63,32.63,32.58,32.58,18714.0,23.9864,23.9864,23.9497,23.9497,18714.0
2016-08-19 14:40:00,32.58,32.6,32.58,32.6,21683.0,23.9497,23.9644,23.9497,23.9644,21683.0
2016-08-19 14:45:00,32.6,32.63,32.59,32.63,40136.0,23.9644,23.9864,23.957,23.9864,40136.0
2016-08-19 14:50:00,32.62,32.67,32.61,32.66,73474.0,23.9791,24.0158,23.9717,24.0085,73474.0
2016-08-19 14:55:00,32.66,32.67,32.61,32.64,60102.0,24.0085,24.0158,23.9717,23.9938,60102.0
2016-08-19 15:00:00,32.64,32.66,32.58,32.58,103578.0,23.9938,24.0085,23.9497,23.9497,103578.0
2016-08-19 15:05:00,32.59,32.59,32.53,32.58,150041.0,23.957,23.957,23.9129,23.9497,150041.0
2016-08-19 15:10:00,32.58,32.6,32.53,32.55,97143.0,23.9497,23.9644,23.9129,23.9276,97143.0
2016-08-19 15:15:00,32.56,32.62,32.55,32.57,66139.0,23.935,23.9791,23.9276,23.9423,66139.0
2016-08-19 15:20:00,32.58,32.61,32.56,32.58,107807.0,23.9497,23.9717,23.935,23.9497,107807.0
2016-08-19 15:25:00,32.58,32.62,32.55,32.59,135678.0,23.9497,23.9791,23.9276,23.957,135678.0
2016-08-19 15:30:00,32.6,32.61,32.56,32.61,89190.0,23.9644,23.9717,23.935,23.9717,89190.0
2016-08-19 15:35:00,32.61,32.62,32.57,32.59,107741.0,23.9717,23.9791,23.9423,23.957,107741.0
2016-08-19 15:40:00,32.59,32.6,32.57,32.59,146153.0,23.957,23.9644,23.9423,23.957,146153.0
2016-08-19 15:45:00,32.58,32.61,32.58,32.59,162862.0,23.9497,23.9717,23.9497,23.957,162862.0
2016-08-19 15:50:00,32.59,32.61,32.59,32.59,244777.0,23.957,23.9717,23.957,23.957,244777.0
2016-08-19 15:55:00,32.59,32.61,32.55,32.59,532163.0,23.957,23.9717,23.9276,23.957,532163.0
2016-08-22 09:30:00,32.63,32.82,32.6,32.73,231969.0,23.9864,24.1261,23.9644,24.06,231969.0
2016-08-22 09:35:00,32.74,33.6,32.67,33.03,471513.0,24.0673,24.6995,24.0158,24.2805,471513.0
2016-08-22 09:40:00,33.02,33.02,32.68,32.87,269761.0,24.2731,24.2731,24.0232,24.1629,269761.0
2016-08-22 09:45:00,32.86,32.99,32.6,32.62,353707.0,24.1555,24.2511,23.9644,23.9791,353707.0
2016-08-22 09:50:00,32.62,32.73,32.48,32.67,212036.0,23.9791,24.06,23.8762,24.0158,212036.0
2016-08-22 09:55:00,32.67,32.76,32.62,32.73,195842.0,24.0158,24.082,23.9791,24.06,195842.0
2016-08-22 10:00:00,32.73,32.74,32.57,32.59,218932.0,24.06,24.0673,23.9423,23.957,218932.0
2016-08-22 10:05:00,32.59,32.63,32.5,32.58,129792.0,23.957,23.9864,23.8909,23.9497,129792.0
2016-08-22 10:10:00,32.57,32.59,32.53,32.55,99396.0,23.9423,23.957,23.9129,23.9276,99396.0
2016-08-22 10:15:00,32.55,32.63,32.55,32.57,193861.0,23.9276,23.9864,23.9276,23.9423,193861.0
2016-08-22 10:20:00,32.57,32.62,32.5,32.61,203156.0,23.9423,23.9791,23.8909,23.9717,203156.0
2016-08-22 10:25:00,32.62,32.66,32.56,32.61,93583.0,23.9791,24.0085,23.935,23.9717,93583.0
2016-08-22 10:30:00,32.61,32.62,32.51,32.52,75175.0,23.9717,23.9791,23.8982,23.9056,75175.0
2016-08-22 10:35:00,32.51,32.66,32.5,32.63,112335.0,23.8982,24.0085,23.8909,23.9864,112335.0
2016-08-22 10:40:00,32.63,32.64,32.56,32.62,66820.0,23.9864,23.9938,23.935,23.9791,66820.0
2016-08-22 10:45:00,32.62,32.64,32.54,32.57,127040.0,23.9791,23.9938,23.9203,23.9423,127040.0
2016-08-22 10:50:00,32.57,32.65,32.56,32.59,73469.0,23.9423,24.0011,23.935,23.957,73469.0
2016-08-22 10:55:00,32.6,32.68,32.55,32.56,149198.0,23.9644,24.0232,23.9276,23.935,149198.0
2016-08-22 11:00:00,32.55,32.63,32.55,32.62,115552.0,23.9276,23.9864,23.9276,23.9791,115552.0
2016-08-22 11:05:00,32.62,32.62,32.59,32.61,183541.0,23.9791,23.9791,23.957,23.9717,183541.0
2016-08-22 11:10:00,32.61,32.67,32.6,32.64,69346.0,23.9717,24.0158,23.9644,23.9938,69346.0
2016-08-22 11:15:00,32.64,32.65,32.52,32.55,108570.0,23.9938,24.0011,23.9056,23.9276,108570.0
2016-08-22 11:20:00,32.55,32.59,32.49,32.57,49479.0,23.9276,23.957,23.8835,23.9423,49479.0
2016-08-22 11:25:00,32.56,32.61,32.54,32.61,172407.0,23.935,23.9717,23.9203,23.9717,172407.0
2016-08-22 11:30:00,32.6,32.66,32.58,32.65,161886.0,23.9644,24.0085,23.9497,24.0011,161886.0
2016-08-22 11:35:00,32.64,32.68,32.64,32.65,140058.0,23.9938,24.0232,23.9938,24.0011,140058.0
2016-08-22 11:40:00,32.66,32.67,32.64,32.67,97395.0,24.0085,24.0158,23.9938,24.0158,97395.0
2016-08-22 11:45:00,32.66,32.67,32.64,32.66,45943.0,24.0085,24.0158,23.9938,24.0085,45943.0
2016-08-22 11:50:00,32.65,32.71,32.64,32.7,63887.0,24.0011,24.0452,23.9938,24.0379,63887.0
2016-08-22 11:55:00,32.7,32.7,32.66,32.67,45125.0,24.0379,24.0379,24.0085,24.0158,45125.0
2016-08-22 12:00:00,32.67,32.69,32.65,32.68,63946.0,24.0158,24.0305,24.0011,24.0232,63946.0
2016-08-22 12:05:00,32.67,32.68,32.64,32.65,99366.0,24.0158,24.0232,23.9938,24.0011,99366.0
2016-08-22 12:10:00,32.64,32.67,32.63,32.63,39763.0,23.9938,24.0158,23.9864,23.9864,39763.0
2016-08-22 12:15:00,32.64,32.66,32.58,32.59,81802.0,23.9938,24.0085,23.9497,23.957,81802.0
2016-08-22 12:20:00,32.59,32.68,32.57,32.68,114988.0,23.957,24.0232,23.9423,24.0232,114988.0
2016-08-22 12:25:00,32.67,32.72,32.64,32.65,105466.0,24.0158,24.0526,23.9938,24.0011,105466.0
2016-08-22 12:30:00,32.65,32.69,32.65,32.69,121920.0,24.0011,24.0305,24.0011,24.0305,121920.0
2016-08-22 12:35:00,32.69,32.69,32.62,32.62,50764.0,24.0305,24.0305,23.9791,23.9791,50764.0
2016-08-22 12:40:00,32.62,32.68,32.62,32.67,187955.0,23.9791,24.0232,23.9791,24.0158,187955.0
2016-08-22 12:45:00,32.66,32.69,32.64,32.66,71567.0,24.0085,24.0305,23.9938,24.0085,71567.0
2016-08-22 12:50:00,32.66,32.68,32.65,32.68,81483.0,24.0085,24.0232,24.0011,24.0232,81483.0
2016-08-22 12:55:00,32.68,32.68,32.63,32.64,36981.0,24.0232,24.0232,23.9864,23.9938,36981.0
2016-08-22 13:00:00,32.64,32.67,32.63,32.67,64199.0,23.9938,24.0158,23.9864,24.0158,64199.0
2016-08-22 13:05:00,32.66,32.7,32.65,32.7,34785.0,24.0085,24.0379,24.0011,24.0379,34785.0
2016-08-22 13:10:00,32.69,32.7,32.63,32.68,91407.0,24.0305,24.0379,23.9864,24.0232,91407.0
2016-08-22 13:15:00,32.67,32.68,32.63,32.64,52420.0,24.0158,24.0232,23.9864,23.9938,52420.0
2016-08-22 13:20:00,32.64,32.64,32.56,32.56,43710.0,23.9938,23.9938,23.935,23.935,43710.0
2016-08-22 13:25:00,32.56,32.69,32.52,32.66,203115.0,23.935,24.0305,23.9056,24.0085,203115.0
2016-08-22 13:30:00,32.66,32.7,32.61,32.62,73186.0,24.0085,24.0379,23.9717,23.9791,73186.0
2016-08-22 13:35:00,32.63,32.63,32.57,32.62,81834.0,23.9864,23.9864,23.9423,23.9791,81834.0
2016-08-22 13:40:00,32.62,32.64,32.58,32.59,39145.0,23.9791,23.9938,23.9497,23.957,39145.0
2016-08-22 13:45:00,32.59,32.69,32.59,32.68,62537.0,23.957,24.0305,23.957,24.0232,62537.0
2016-08-22 13:50:00,32.68,32.69,32.56,32.58,208499.0,24.0232,24.0305,23.935,23.9497,208499.0
2016-08-22 13:55:00,32.58,32.65,32.57,32.59,118148.0,23.9497,24.0011,23.9423,23.957,118148.0
2016-08-22 14:00:00,32.59,32.67,32.58,32.66,54489.0,23.957,24.0158,23.9497,24.0085,54489.0
2016-08-22 14:05:00,32.66,32.69,32.63,32.66,77147.0,24.0085,24.0305,23.9864,24.0085,77147.0
2016-08-22 14:10:00,32.66,32.68,32.65,32.66,61610.0,24.0085,24.0232,24.0011,24.0085,61610.0
2016-08-22 14:15:00,32.66,32.67,32.65,32.66,38040.0,24.0085,24.0158,24.0011,24.0085,38040.0
2016-08-22 14:20:00,32.66,32.68,32.65,32.66,96703.0,24.0085,24.0232,24.0011,24.0085,96703.0
2016-08-22 14:25:00,32.65,32.68,32.63,32.66,80080.0,24.0011,24.0232,23.9864,24.0085,80080.0
2016-08-22 14:30:00,32.66,32.8,32.65,32.8,212439.0,24.0085,24.1114,24.0011,24.1114,212439.0
2016-08-22 14:35:00,32.8,32.81,32.7,32.7,143958.0,24.1114,24.1188,24.0379,24.0379,143958.0
2016-08-22 14:40:00,32.7,32.77,32.7,32.7,62677.0,24.0379,24.0894,24.0379,24.0379,62677.0
2016-08-22 14:45:00,32.7,32.73,32.69,32.71,57748.0,24.0379,24.06,24.0305,24.0452,57748.0
2016-08-22 14:50:00,32.71,32.72,32.71,32.71,106951.0,24.0452,24.0526,24.0452,24.0452,106951.0
2016-08-22 14:55:00,32.72,32.72,32.69,32.7,69411.0,24.0526,24.0526,24.0305,24.0379,69411.0
2016-08-22 15:00:00,32.7,32.72,32.68,32.7,92161.0,24.0379,24.0526,24.0232,24.0379,92161.0
2016-08-22 15:05:00,32.7,32.77,32.69,32.76,135811.0,24.0379,24.0894,24.0305,24.082,135811.0
2016-08-22 15:10:00,32.77,32.77,32.72,32.73,54111.0,24.0894,24.0894,24.0526,24.06,54111.0
2016-08-22 15:15:00,32.73,32.73,32.69,32.69,128996.0,24.06,24.06,24.0305,24.0305,128996.0
2016-08-22 15:20:00,32.69,32.73,32.69,32.7,127062.0,24.0305,24.06,24.0305,24.0379,127062.0
2016-08-22 15:25:00,32.7,32.72,32.68,32.7,156235.0,24.0379,24.0526,24.0232,24.0379,156235.0
2016-08-22 15:30:00,32.7,32.72,32.69,32.72,149804.0,24.0379,24.0526,24.0305,24.0526,149804.0
2016-08-22 15:35:00,32.72,32.77,32.7,32.77,180481.0,24.0526,24.0894,24.0379,24.0894,180481.0
2016-08-22 15:40:00,32.78,32.83,32.76,32.83,187511.0,24.0967,24.1335,24.082,24.1335,187511.0
2016-08-22 15:45:00,32.83,32.83,32.77,32.79,298917.0,24.1335,24.1335,24.0894,24.1041,298917.0
2016-08-22 15:50:00,32.79,32.8,32.71,32.76,375729.0,24.1041,24.1114,24.0452,24.082,375729.0
2016-08-22 15:55:00,32.76,32.83,32.75,32.8,492973.0,24.082,24.1335,24.0747,24.1114,492973.0
2016-08-23 09:30:00,38.34,38.39,37.82,38.0,2121818.0,28.1839,28.2206,27.8016,27.9339,2121818.0
2016-08-23 09:35:00,38.01,38.26,37.87,37.95,1618544.0,27.9413,28.1251,27.8384,27.8972,1618544.0
2016-08-23 09:40:00,37.95,38.03,37.68,37.81,1138275.0,27.8972,27.956,27.6987,27.7943,1138275.0
2016-08-23 09:45:00,37.82,38.07,37.81,37.98,1136455.0,27.8016,27.9854,27.7943,27.9192,1136455.0
2016-08-23 09:50:00,37.98,38.06,37.8,37.86,819536.0,27.9192,27.9781,27.7869,27.831,819536.0
2016-08-23 09:55:00,37.86,37.97,37.66,37.87,963288.0,27.831,27.9119,27.684,27.8384,963288.0
2016-08-23 10:00:00,37.88,37.98,37.83,37.92,683884.0,27.8457,27.9192,27.809,27.8751,683884.0
2016-08-23 10:05:00,37.92,38.16,37.89,38.03,908770.0,27.8751,28.0516,27.8531,27.956,908770.0
2016-08-23 10:10:00,38.02,38.03,37.92,38.01,505318.0,27.9487,27.956,27.8751,27.9413,505318.0
2016-08-23 10:15:00,38.0,38.24,37.97,38.18,786863.0,27.9339,28.1104,27.9119,28.0663,786863.0
2016-08-23 10:20:00,38.19,38.32,38.07,38.21,887058.0,28.0736,28.1692,27.9854,28.0883,887058.0
2016-08-23 10:25:00,38.21,38.32,38.17,38.3,398435.0,28.0883,28.1692,28.0589,28.1545,398435.0
2016-08-23 10:30:00,38.3,38.32,38.25,38.29,472765.0,28.1545,28.1692,28.1177,28.1471,472765.0
2016-08-23 10:35:00,38.29,38.47,38.25,38.43,792111.0,28.1471,28.2794,28.1177,28.25,792111.0
2016-08-23 10:40:00,38.44,38.47,38.36,38.45,557096.0,28.2574,28.2794,28.1986,28.2647,557096.0
2016-08-23 10:45:00,38.46,38.47,38.33,38.37,516820.0,28.2721,28.2794,28.1765,28.2059,516820.0
2016-08-23 10:50:00,38.36,38.53,38.33,38.47,496669.0,28.1986,28.3236,28.1765,28.2794,496669.0
2016-08-23 10:55:00,38.47,38.58,38.45,38.54,359456.0,28.2794,28.3603,28.2647,28.3309,359456.0
2016-08-23 11:00:00,38.53,38.57,38.43,38.54,482005.0,28.3236,28.353,28.25,28.3309,482005.0
2016-08-23 11:05:00,38.55,38.76,38.54,38.7,822979.0,28.3383,28.4926,28.3309,28.4485,822979.0
2016-08-23 11:10:00,38.68,38.77,38.63,38.77,374181.0,28.4338,28.5,28.3971,28.5,374181.0
2016-08-23 11:15:00,38.77,38.98,38.73,38.97,1047915.0,28.5,28.6544,28.4706,28.647,1047915.0
2016-08-23 11:20:00,38.97,39.25,38.93,39.22,1411747.0,28.647,28.8528,28.6176,28.8308,1411747.0
2016-08-23 11:25:00,39.21,39.22,39.01,39.07,575718.0,28.8234,28.8308,28.6764,28.7205,575718.0
2016-08-23 11:30:00,39.08,39.25,39.04,39.16,572962.0,28.7279,28.8528,28.6985,28.7867,572962.0
2016-08-23 11:35:00,39.16,39.21,38.93,39.0,567337.0,28.7867,28.8234,28.6176,28.6691,567337.0
2016-08-23 11:40:00,38.99,39.05,38.9,39.04,393941.0,28.6617,28.7058,28.5955,28.6985,393941.0
2016-08-23 11:45:00,39.04,39.19,39.03,39.05,566037.0,28.6985,28.8087,28.6911,28.7058,566037.0
2016-08-23 11:50:00,39.05,39.06,38.98,39.04,369238.0,28.7058,28.7132,28.6544,28.6985,369238.0
2016-08-23 11:55:00,39.03,39.09,38.97,38.99,666252.0,28.6911,28.7352,28.647,28.6617,666252.0
2016-08-23 12:00:00,38.99,39.03,38.8,38.83,450674.0,28.6617,28.6911,28.522,28.5441,450674.0
2016-08-23 12:05:00,38.83,39.01,38.83,39.0,205143.0,28.5441,28.6764,28.5441,28.6691,205143.0
2016-08-23 12:10:00,39.0,39.07,38.94,39.03,260678.0,28.6691,28.7205,28.6249,28.6911,260678.0
2016-08-23 12:15:00,39.04,39.09,38.98,39.03,204600.0,28.6985,28.7352,28.6544,28.6911,204600.0
2016-08-23 12:20:00,39.03,39.03,38.94,38.95,179556.0,28.6911,28.6911,28.6249,28.6323,179556.0
2016-08-23 12:25:00,38.96,38.97,38.82,38.86,302788.0,28.6396,28.647,28.5367,28.5661,302788.0
2016-08-23 12:30:00,38.86,38.92,38.84,38.9,431704.0,28.5661,28.6102,28.5514,28.5955,431704.0
2016-08-23 12:35:00,38.91,38.98,38.89,38.95,253363.0,28.6029,28.6544,28.5882,28.6323,253363.0
2016-08-23 12:40:00,38.94,39.04,38.93,39.01,305793.0,28.6249,28.6985,28.6176,28.6764,305793.0
2016-08-23 12:45:00,39.0,39.01,38.91,38.91,144808.0,28.6691,28.6764,28.6029,28.6029,144808.0
2016-08-23 12:50:00,38.92,38.94,38.86,38.87,147027.0,28.6102,28.6249,28.5661,28.5735,147027.0
2016-08-23 12:55:00,38.88,38.93,38.86,38.93,141891.0,28.5808,28.6176,28.5661,28.6176,141891.0
2016-08-23 13:00:00,38.93,38.93,38.87,38.87,160985.0,28.6176,28.6176,28.5735,28.5735,160985.0
2016-08-23 13:05:00,38.88,39.0,38.82,38.98,463294.0,28.5808,28.6691,28.5367,28.6544,463294.0
2016-08-23 13:10:00,38.99,39.0,38.91,38.97,140655.0,28.6617,28.6691,28.6029,28.647,140655.0
2016-08-23 13:15:00,38.96,39.04,38.96,39.02,292893.0,28.6396,28.6985,28.6396,28.6838,292893.0
2016-08-23 13:20:00,39.02,39.04,38.96,38.99,206290.0,28.6838,28.6985,28.6396,28.6617,206290.0
2016-08-23 13:25:00,39.0,39.0,38.87,38.91,424014.0,28.6691,28.6691,28.5735,28.6029,424014.0
2016-08-23 13:30:00,38.91,39.0,38.88,38.98,165349.0,28.6029,28.6691,28.5808,28.6544,165349.0
2016-08-23 13:35:00,38.98,39.0,38.95,38.98,96057.0,28.6544,28.6691,28.6323,28.6544,96057.0
2016-08-23 13:40:00,38.98,39.07,38.97,39.0,228358.0,28.6544,28.7205,28.647,28.6691,228358.0
2016-08-23 13:45:00,39.0,39.02,38.98,39.0,93796.0,28.6691,28.6838,28.6544,28.6691,93796.0
2016-08-23 13:50:00,39.0,39.02,38.91,38.92,171747.0,28.6691,28.6838,28.6029,28.6102,171747.0
2016-08-23 13:55:00,38.92,39.0,38.91,38.96,139210.0,28.6102,28.6691,28.6029,28.6396,139210.0
2016-08-23 14:00:00,38.97,39.01,38.97,38.99,143314.0,28.647,28.6764,28.647,28.6617,143314.0
2016-08-23 14:05:00,39.0,39.01,38.95,39.0,145872.0,28.6691,28.6764,28.6323,28.6691,145872.0
2016-08-23 14:10:00,38.99,39.0,38.96,38.97,96960.0,28.6617,28.6691,28.6396,28.647,96960.0
2016-08-23 14:15:00,38.97,38.98,38.93,38.98,108437.0,28.647,28.6544,28.6176,28.6544,108437.0
2016-08-23 14:20:00,38.97,38.99,38.95,38.98,117743.0,28.647,28.6617,28.6323,28.6544,117743.0
2016-08-23 14:25:00,38.98,39.01,38.97,38.98,116668.0,28.6544,28.6764,28.647,28.6544,116668.0
2016-08-23 14:30:00,38.98,38.99,38.94,38.97,180314.0,28.6544,28.6617,28.6249,28.647,180314.0
2016-08-23 14:35:00,38.97,39.02,38.95,38.97,170649.0,28.647,28.6838,28.6323,28.647,170649.0
2016-08-23 14:40:00,38.96,39.0,38.96,38.98,92612.0,28.6396,28.6691,28.6396,28.6544,92612.0
2016-08-23 14:45:00,38.99,39.0,38.95,38.99,165932.0,28.6617,28.6691,28.6323,28.6617,165932.0
2016-08-23 14:50:00,38.99,38.99,38.97,38.97,77863.0,28.6617,28.6617,28.647,28.647,77863.0
2016-08-23 14:55:00,38.97,39.0,38.96,38.97,149211.0,28.647,28.6691,28.6396,28.647,149211.0
2016-08-23 15:00:00,38.97,39.0,38.95,38.98,148793.0,28.647,28.6691,28.6323,28.6544,148793.0
2016-08-23 15:05:00,38.97,39.0,38.96,38.98,133418.0,28.647,28.6691,28.6396,28.6544,133418.0
2016-08-23 15:10:00,38.98,39.0,38.96,39.0,110668.0,28.6544,28.6691,28.6396,28.6691,110668.0
2016-08-23 15:15:00,39.0,39.0,38.94,38.97,160368.0,28.6691,28.6691,28.6249,28.647,160368.0
2016-08-23 15:20:00,38.97,38.99,38.95,38.98,154144.0,28.647,28.6617,28.6323,28.6544,154144.0
2016-08-23 15:25:00,38.97,38.99,38.96,38.98,144071.0,28.647,28.6617,28.6396,28.6544,144071.0
2016-08-23 15:30:00,38.98,38.99,38.95,38.99,299525.0,28.6544,28.6617,28.6323,28.6617,299525.0
2016-08-23 15:35:00,38.99,39.0,38.98,38.99,227866.0,28.6617,28.6691,28.6544,28.6617,227866.0
2016-08-23 15:40:00,39.0,39.06,38.97,39.0,601325.0,28.6691,28.7132,28.647,28.6691,601325.0
2016-08-23 15:45:00,39.0,39.12,38.92,39.1,700511.0,28.6691,28.7573,28.6102,28.7426,700511.0
2016-08-23 15:50:00,39.1,39.11,39.01,39.1,762493.0,28.7426,28.7499,28.6764,28.7426,762493.0
2016-08-23 15:55:00,39.1,39.36,39.1,39.2,1220348.0,28.7426,28.9337,28.7426,28.8161,1220348.0
2016-08-24 09:30:00,39.15,39.34,38.97,39.2,636008.0,28.7793,28.919,28.647,28.8161,636008.0
2016-08-24 09:35:00,39.21,39.6,39.2,39.55,434527.0,28.8234,29.1101,28.8161,29.0734,434527.0
2016-08-24 09:40:00,39.55,39.77,39.55,39.61,416010.0,29.0734,29.2351,29.0734,29.1175,416010.0
2016-08-24 09:45:00,39.62,39.85,39.58,39.68,606759.0,29.1248,29.2939,29.0954,29.1689,606759.0
2016-08-24 09:50:00,39.69,39.75,39.53,39.64,472405.0,29.1763,29.2204,29.0587,29.1395,472405.0
2016-08-24 09:55:00,39.64,39.92,39.57,39.9,455457.0,29.1395,29.3453,29.0881,29.3306,455457.0
2016-08-24 10:00:00,39.9,39.92,39.75,39.91,435345.0,29.3306,29.3453,29.2204,29.338,435345.0
2016-08-24 10:05:00,39.91,40.13,39.91,40.06,714109.0,29.338,29.4997,29.338,29.4483,714109.0
2016-08-24 10:10:00,40.06,40.25,40.05,40.12,587067.0,29.4483,29.5879,29.4409,29.4924,587067.0
2016-08-24 10:15:00,40.15,40.19,40.04,40.16,363076.0,29.5144,29.5438,29.4336,29.5218,363076.0
2016-08-24 10:20:00,40.16,40.39,40.09,40.32,551817.0,29.5218,29.6908,29.4703,29.6394,551817.0
2016-08-24 10:25:00,40.31,40.44,40.2,40.43,401537.0,29.632,29.7276,29.5512,29.7203,401537.0
2016-08-24 10:30:00,40.43,40.55,40.32,40.5,668689.0,29.7203,29.8085,29.6394,29.7717,668689.0
2016-08-24 10:35:00,40.5,40.52,40.42,40.42,362292.0,29.7717,29.7864,29.7129,29.7129,362292.0
2016-08-24 10:40:00,40.43,40.58,40.37,40.4,523952.0,29.7203,29.8305,29.6761,29.6982,523952.0
2016-08-24 10:45:00,40.4,40.45,40.19,40.22,420454.0,29.6982,29.735,29.5438,29.5659,420454.0
2016-08-24 10:50:00,40.22,40.33,40.21,40.32,221932.0,29.5659,29.6467,29.5585,29.6394,221932.0
2016-08-24 10:55:00,40.32,40.49,40.31,40.47,316623.0,29.6394,29.7644,29.632,29.7497,316623.0
2016-08-24 11:00:00,40.46,40.47,40.3,40.42,241869.0,29.7423,29.7497,29.6247,29.7129,241869.0
2016-08-24 11:05:00,40.41,40.48,40.36,40.41,194879.0,29.7056,29.757,29.6688,29.7056,194879.0
2016-08-24 11:10:00,40.41,40.43,40.26,40.26,185167.0,29.7056,29.7203,29.5953,29.5953,185167.0
2016-08-24 11:15:00,40.27,40.32,40.21,40.28,215627.0,29.6026,29.6394,29.5585,29.61,215627.0
2016-08-24 11:20:00,40.28,40.3,40.12,40.15,327180.0,29.61,29.6247,29.4924,29.5144,327180.0
2016-08-24 11:25:00,40.14,40.15,40.01,40.03,291947.0,29.5071,29.5144,29.4115,29.4262,291947.0
2016-08-24 11:30:00,40.02,40.13,39.96,40.13,387835.0,29.4189,29.4997,29.3748,29.4997,387835.0
2016-08-24 11:35:00,40.13,40.15,39.95,40.04,201687.0,29.4997,29.5144,29.3674,29.4336,201687.0
2016-08-24 11:40:00,40.05,40.06,39.92,39.92,199950.0,29.4409,29.4483,29.3453,29.3453,199950.0
2016-08-24 11:45:00,39.93,40.0,39.91,39.97,199053.0,29.3527,29.4042,29.338,29.3821,199053.0
2016-08-24 11:50:00,39.97,40.0,39.93,39.98,109063.0,29.3821,29.4042,29.3527,29.3895,109063.0
2016-08-24 11:55:00,39.98,40.04,39.85,39.86,271454.0,29.3895,29.4336,29.2939,29.3012,271454.0
2016-08-24 12:00:00,39.87,39.92,39.82,39.85,258395.0,29.3086,29.3453,29.2718,29.2939,258395.0
2016-08-24 12:05:00,39.86,39.88,39.8,39.85,143401.0,29.3012,29.3159,29.2571,29.2939,143401.0
2016-08-24 12:10:00,39.85,39.95,39.82,39.95,105754.0,29.2939,29.3674,29.2718,29.3674,105754.0
2016-08-24 12:15:00,39.94,39.95,39.83,39.85,122866.0,29.3601,29.3674,29.2792,29.2939,122866.0
2016-08-24 12:20:00,39.84,39.95,39.83,39.91,170258.0,29.2865,29.3674,29.2792,29.338,170258.0
2016-08-24 12:25:00,39.92,39.96,39.88,39.9,119975.0,29.3453,29.3748,29.3159,29.3306,119975.0
2016-08-24 12:30:00,39.91,39.93,39.88,39.9,107134.0,29.338,29.3527,29.3159,29.3306,107134.0
2016-08-24 12:35:00,39.9,39.98,39.89,39.93,171698.0,29.3306,29.3895,29.3233,29.3527,171698.0
2016-08-24 12:40:00,39.94,40.01,39.92,39.97,247592.0,29.3601,29.4115,29.3453,29.3821,247592.0
2016-08-24 12:45:00,39.97,40.05,39.96,39.98,174765.0,29.3821,29.4409,29.3748,29.3895,174765.0
2016-08-24 12:50:00,39.98,40.01,39.97,39.98,86116.0,29.3895,29.4115,29.3821,29.3895,86116.0
2016-08-24 12:55:00,39.99,40.0,39.94,39.96,120906.0,29.3968,29.4042,29.3601,29.3748,120906.0
2016-08-24 13:00:00,39.97,39.97,39.87,39.91,180269.0,29.3821,29.3821,29.3086,29.338,180269.0
2016-08-24 13:05:00,39.91,39.96,39.89,39.91,79776.0,29.338,29.3748,29.3233,29.338,79776.0
2016-08-24 13:10:00,39.9,39.92,39.79,39.8,132001.0,29.3306,29.3453,29.2498,29.2571,132001.0
2016-08-24 13:15:00,39.8,39.8,39.67,39.67,271730.0,29.2571,29.2571,29.1616,29.1616,271730.0
2016-08-24 13:20:00,39.67,39.7,39.61,39.66,194562.0,29.1616,29.1836,29.1175,29.1542,194562.0
2016-08-24 13:25:00,39.66,39.67,39.52,39.55,259818.0,29.1542,29.1616,29.0513,29.0734,259818.0
2016-08-24 13:30:00,39.55,39.63,39.53,39.55,206358.0,29.0734,29.1322,29.0587,29.0734,206358.0
2016-08-24 13:35:00,39.54,39.65,39.51,39.6,119853.0,29.066,29.1469,29.044,29.1101,119853.0
2016-08-24 13:40:00,39.59,39.71,39.59,39.64,220182.0,29.1028,29.191,29.1028,29.1395,220182.0
2016-08-24 13:45:00,39.64,39.64,39.6,39.61,139222.0,29.1395,29.1395,29.1101,29.1175,139222.0
2016-08-24 13:50:00,39.61,39.61,39.5,39.53,129435.0,29.1175,29.1175,29.0366,29.0587,129435.0
2016-08-24 13:55:00,39.54,39.61,39.53,39.54,133680.0,29.066,29.1175,29.0587,29.066,133680.0
2016-08-24 14:00:00,39.55,39.57,39.44,39.56,210271.0,29.0734,29.0881,28.9925,29.0807,210271.0
2016-08-24 14:05:00,39.57,39.57,39.51,39.54,117424.0,29.0881,29.0881,29.044,29.066,117424.0
2016-08-24 14:10:00,39.54,39.65,39.51,39.64,136718.0,29.066,29.1469,29.044,29.1395,136718.0
2016-08-24 14:15:00,39.65,39.65,39.55,39.61,159040.0,29.1469,29.1469,29.0734,29.1175,159040.0
2016-08-24 14:20:00,39.61,39.61,39.52,39.53,120648.0,29.1175,29.1175,29.0513,29.0587,120648.0
2016-08-24 14:25:00,39.53,39.61,39.53,39.6,77861.0,29.0587,29.1175,29.0587,29.1101,77861.0
2016-08-24 14:30:00,39.6,39.61,39.55,39.57,90069.0,29.1101,29.1175,29.0734,29.0881,90069.0
2016-08-24 14:35:00,39.56,39.68,39.56,39.68,91419.0,29.0807,29.1689,29.0807,29.1689,91419.0
2016-08-24 14:40:00,39.67,39.72,39.6,39.68,103450.0,29.1616,29.1983,29.1101,29.1689,103450.0
2016-08-24 14:45:00,39.69,39.72,39.65,39.71,67213.0,29.1763,29.1983,29.1469,29.191,67213.0
2016-08-24 14:50:00,39.71,39.71,39.67,39.67,67442.0,29.191,29.191,29.1616,29.1616,67442.0
2016-08-24 14:55:00,39.67,39.68,39.6,39.68,123447.0,29.1616,29.1689,29.1101,29.1689,123447.0
2016-08-24 15:00:00,39.68,39.68,39.52,39.57,159417.0,29.1689,29.1689,29.0513,29.0881,159417.0
2016-08-24 15:05:00,39.57,39.63,39.54,39.56,116951.0,29.0881,29.1322,29.066,29.0807,116951.0
2016-08-24 15:10:00,39.55,39.57,39.44,39.52,197899.0,29.0734,29.0881,28.9925,29.0513,197899.0
2016-08-24 15:15:00,39.5,39.51,39.45,39.45,153536.0,29.0366,29.044,28.9999,28.9999,153536.0
2016-08-24 15:20:00,39.45,39.54,39.45,39.52,118698.0,28.9999,29.066,28.9999,29.0513,118698.0
2016-08-24 15:25:00,39.53,39.53,39.51,39.52,101978.0,29.0587,29.0587,29.044,29.0513,101978.0
2016-08-24 15:30:00,39.52,39.6,39.47,39.48,183479.0,29.0513,29.1101,29.0146,29.0219,183479.0
2016-08-24 15:35:00,39.48,39.48,39.36,39.37,200212.0,29.0219,29.0219,28.9337,28.941,200212.0
2016-08-24 15:40:00,39.37,39.49,39.35,39.48,361494.0,28.941,29.0293,28.9263,29.0219,361494.0
2016-08-24 15:45:00,39.48,39.56,39.46,39.55,250582.0,29.0219,29.0807,29.0072,29.0734,250582.0
2016-08-24 15:50:00,39.56,39.59,39.48,39.59,342902.0,29.0807,29.1028,29.0219,29.1028,342902.0
2016-08-24 15:55:00,39.59,39.59,39.49,39.51,726500.0,29.1028,29.1028,29.0293,29.044,726500.0
2016-08-25 09:30:00,38.99,39.08,38.67,39.06,847181.0,28.6617,28.7279,28.4265,28.7132,847181.0
2016-08-25 09:35:00,39.06,39.12,38.83,39.06,209588.0,28.7132,28.7573,28.5441,28.7132,209588.0
2016-08-25 09:40:00,39.07,39.14,38.96,38.97,268744.0,28.7205,28.772,28.6396,28.647,268744.0
2016-08-25 09:45:00,38.98,38.98,38.82,38.83,283364.0,28.6544,28.6544,28.5367,28.5441,283364.0
2016-08-25 09:50:00,38.83,38.92,38.75,38.92,160055.0,28.5441,28.6102,28.4853,28.6102,160055.0
2016-08-25 09:55:00,38.92,39.16,38.91,39.09,166444.0,28.6102,28.7867,28.6029,28.7352,166444.0
2016-08-25 10:00:00,39.09,39.4,39.08,39.38,162097.0,28.7352,28.9631,28.7279,28.9484,162097.0
2016-08-25 10:05:00,39.38,39.43,39.29,39.42,104961.0,28.9484,28.9851,28.8822,28.9778,104961.0
2016-08-25 10:10:00,39.43,39.47,39.38,39.42,120363.0,28.9851,29.0146,28.9484,28.9778,120363.0
2016-08-25 10:15:00,39.43,39.44,39.38,39.44,73573.0,28.9851,28.9925,28.9484,28.9925,73573.0
2016-08-25 10:20:00,39.43,39.47,39.41,39.41,120274.0,28.9851,29.0146,28.9704,28.9704,120274.0
2016-08-25 10:25:00,39.41,39.47,39.41,39.45,83193.0,28.9704,29.0146,28.9704,28.9999,83193.0
2016-08-25 10:30:00,39.45,39.46,39.3,39.33,135551.0,28.9999,29.0072,28.8896,28.9116,135551.0
2016-08-25 10:35:00,39.34,39.36,39.22,39.24,87420.0,28.919,28.9337,28.8308,28.8455,87420.0
2016-08-25 10:40:00,39.25,39.27,39.11,39.25,118755.0,28.8528,28.8675,28.7499,28.8528,118755.0
2016-08-25 10:45:00,39.25,39.32,39.21,39.22,61006.0,28.8528,28.9043,28.8234,28.8308,61006.0
2016-08-25 10:50:00,39.22,39.35,39.21,39.35,50310.0,28.8308,28.9263,28.8234,28.9263,50310.0
2016-08-25 10:55:00,39.34,39.36,39.29,39.3,51022.0,28.919,28.9337,28.8822,28.8896,51022.0
2016-08-25 11:00:00,39.3,39.43,39.3,39.42,74935.0,28.8896,28.9851,28.8896,28.9778,74935.0
2016-08-25 11:05:00,39.42,39.44,39.36,39.42,71768.0,28.9778,28.9925,28.9337,28.9778,71768.0
2016-08-25 11:10:00,39.43,39.48,39.4,39.47,68193.0,28.9851,29.0219,28.9631,29.0146,68193.0
2016-08-25 11:15:00,39.48,39.49,39.43,39.43,82619.0,29.0219,29.0293,28.9851,28.9851,82619.0
2016-08-25 11:20:00,39.43,39.5,39.43,39.49,64834.0,28.9851,29.0366,28.9851,29.0293,64834.0
2016-08-25 11:25:00,39.49,39.5,39.46,39.48,34686.0,29.0293,29.0366,29.0072,29.0219,34686.0
2016-08-25 11:30:00,39.48,39.57,39.46,39.52,126344.0,29.0219,29.0881,29.0072,29.0513,126344.0
2016-08-25 11:35:00,39.53,39.59,39.51,39.55,83363.0,29.0587,29.1028,29.044,29.0734,83363.0
2016-08-25 11:40:00,39.54,39.58,39.47,39.49,53327.0,29.066,29.0954,29.0146,29.0293,53327.0
2016-08-25 11:45:00,39.5,39.52,39.48,39.49,25649.0,29.0366,29.0513,29.0219,29.0293,25649.0
2016-08-25 11:50:00,39.49,39.52,39.4,39.45,110004.0,29.0293,29.0513,28.9631,28.9999,110004.0
2016-08-25 11:55:00,39.46,39.49,39.45,39.46,41730.0,29.0072,29.0293,28.9999,29.0072,41730.0
2016-08-25 12:00:00,39.45,39.49,39.4,39.47,111387.0,28.9999,29.0293,28.9631,29.0146,111387.0
2016-08-25 12:05:00,39.46,39.49,39.44,39.47,55959.0,29.0072,29.0293,28.9925,29.0146,55959.0
2016-08-25 12:10:00,39.47,39.49,39.4,39.43,52559.0,29.0146,29.0293,28.9631,28.9851,52559.0
2016-08-25 12:15:00,39.44,39.47,39.42,39.46,29554.0,28.9925,29.0146,28.9778,29.0072,29554.0
2016-08-25 12:20:00,39.46,39.51,39.46,39.49,32899.0,29.0072,29.044,29.0072,29.0293,32899.0
2016-08-25 12:25:00,39.5,39.5,39.45,39.5,32868.0,29.0366,29.0366,28.9999,29.0366,32868.0
2016-08-25 12:30:00,39.51,39.51,39.49,39.49,27661.0,29.044,29.044,29.0293,29.0293,27661.0
2016-08-25 12:35:00,39.5,39.51,39.47,39.5,51632.0,29.0366,29.044,29.0146,29.0366,51632.0
2016-08-25 12:40:00,39.5,39.5,39.42,39.43,50564.0,29.0366,29.0366,28.9778,28.9851,50564.0
2016-08-25 12:45:00,39.45,39.48,39.43,39.44,26359.0,28.9999,29.0219,28.9851,28.9925,26359.0
2016-08-25 12:50:00,39.44,39.44,39.36,39.41,138095.0,28.9925,28.9925,28.9337,28.9704,138095.0
2016-08-25 12:55:00,39.4,39.46,39.39,39.46,45685.0,28.9631,29.0072,28.9557,29.0072,45685.0
2016-08-25 13:00:00,39.46,39.5,39.44,39.48,44390.0,29.0072,29.0366,28.9925,29.0219,44390.0
2016-08-25 13:05:00,39.48,39.52,39.46,39.52,41529.0,29.0219,29.0513,29.0072,29.0513,41529.0
2016-08-25 13:10:00,39.51,39.55,39.47,39.47,29652.0,29.044,29.0734,29.0146,29.0146,29652.0
2016-08-25 13:15:00,39.48,39.5,39.44,39.5,38222.0,29.0219,29.0366,28.9925,29.0366,38222.0
2016-08-25 13:20:00,39.5,39.51,39.45,39.51,40175.0,29.0366,29.044,28.9999,29.044,40175.0
2016-08-25 13:25:00,39.51,39.51,39.43,39.44,59569.0,29.044,29.044,28.9851,28.9925,59569.0
2016-08-25 13:30:00,39.44,39.45,39.38,39.38,30752.0,28.9925,28.9999,28.9484,28.9484,30752.0
2016-08-25 13:35:00,39.39,39.39,39.25,39.28,76976.0,28.9557,28.9557,28.8528,28.8749,76976.0
2016-08-25 13:40:00,39.28,39.3,39.26,39.27,33335.0,28.8749,28.8896,28.8602,28.8675,33335.0
2016-08-25 13:45:00,39.27,39.33,39.27,39.27,51217.0,28.8675,28.9116,28.8675,28.8675,51217.0
2016-08-25 13:50:00,39.28,39.31,39.27,39.31,40906.0,28.8749,28.8969,28.8675,28.8969,40906.0
2016-08-25 13:55:00,39.31,39.38,39.29,39.36,36990.0,28.8969,28.9484,28.8822,28.9337,36990.0
2016-08-25 14:00:00,39.36,39.44,39.36,39.43,47509.0,28.9337,28.9925,28.9337,28.9851,47509.0
2016-08-25 14:05:00,39.43,39.43,39.36,39.36,35386.0,28.9851,28.9851,28.9337,28.9337,35386.0
2016-08-25 14:10:00,39.36,39.38,39.32,39.36,52176.0,28.9337,28.9484,28.9043,28.9337,52176.0
2016-08-25 14:15:00,39.35,39.44,39.34,39.43,75230.0,28.9263,28.9925,28.919,28.9851,75230.0
2016-08-25 14:20:00,39.42,39.46,39.4,39.4,49816.0,28.9778,29.0072,28.9631,28.9631,49816.0
2016-08-25 14:25:00,39.41,39.44,39.37,39.41,44941.0,28.9704,28.9925,28.941,28.9704,44941.0
2016-08-25 14:30:00,39.41,39.42,39.36,39.37,34152.0,28.9704,28.9778,28.9337,28.941,34152.0
2016-08-25 14:35:00,39.38,39.42,39.37,39.38,34032.0,28.9484,28.9778,28.941,28.9484,34032.0
2016-08-25 14:40:00,39.38,39.4,39.36,39.37,26012.0,28.9484,28.9631,28.9337,28.941,26012.0
2016-08-25 14:45:00,39.37,39.38,39.33,39.34,45309.0,28.941,28.9484,28.9116,28.919,45309.0
2016-08-25 14:50:00,39.34,39.38,39.33,39.35,49987.0,28.919,28.9484,28.9116,28.9263,49987.0
2016-08-25 14:55:00,39.36,39.39,39.35,39.38,20290.0,28.9337,28.9557,28.9263,28.9484,20290.0
2016-08-25 15:00:00,39.39,39.41,39.37,39.37,68578.0,28.9557,28.9704,28.941,28.941,68578.0
2016-08-25 15:05:00,39.38,39.41,39.37,39.4,44295.0,28.9484,28.9704,28.941,28.9631,44295.0
2016-08-25 15:10:00,39.4,39.42,39.35,39.35,54677.0,28.9631,28.9778,28.9263,28.9263,54677.0
2016-08-25 15:15:00,39.35,39.37,39.35,39.37,32249.0,28.9263,28.941,28.9263,28.941,32249.0
2016-08-25 15:20:00,39.37,39.41,39.36,39.4,51167.0,28.941,28.9704,28.9337,28.9631,51167.0
2016-08-25 15:25:00,39.4,39.43,39.39,39.4,55286.0,28.9631,28.9851,28.9557,28.9631,55286.0
2016-08-25 15:30:00,39.39,39.48,39.39,39.48,76063.0,28.9557,29.0219,28.9557,29.0219,76063.0
2016-08-25 15:35:00,39.48,39.49,39.43,39.47,114892.0,29.0219,29.0293,28.9851,29.0146,114892.0
2016-08-25 15:40:00,39.47,39.48,39.45,39.46,109323.0,29.0146,29.0219,28.9999,29.0072,109323.0
2016-08-25 15:45:00,39.45,39.5,39.45,39.47,155383.0,28.9999,29.0366,28.9999,29.0146,155383.0
2016-08-25 15:50:00,39.48,39.5,39.43,39.48,187916.0,29.0219,29.0366,28.9851,29.0219,187916.0
2016-08-25 15:55:00,39.48,39.51,39.46,39.51,405582.0,29.0219,29.044,29.0072,29.044,405582.0
2016-08-26 09:30:00,39.72,39.78,39.41,39.66,149298.0,29.1983,29.2424,28.9704,29.1542,149298.0
2016-08-26 09:35:00,39.66,39.69,39.5,39.5,113641.0,29.1542,29.1763,29.0366,29.0366,113641.0
2016-08-26 09:40:00,39.5,39.61,39.4,39.56,129341.0,29.0366,29.1175,28.9631,29.0807,129341.0
2016-08-26 09:45:00,39.57,39.59,39.5,39.53,63342.0,29.0881,29.1028,29.0366,29.0587,63342.0
2016-08-26 09:50:00,39.54,39.55,39.41,39.41,80413.0,29.066,29.0734,28.9704,28.9704,80413.0
2016-08-26 09:55:00,39.4,39.49,39.37,39.41,84296.0,28.9631,29.0293,28.941,28.9704,84296.0
2016-08-26 10:00:00,39.4,39.57,39.34,39.56,129778.0,28.9631,29.0881,28.919,29.0807,129778.0
2016-08-26 10:05:00,39.56,39.58,39.37,39.4,100959.0,29.0807,29.0954,28.941,28.9631,100959.0
2016-08-26 10:10:00,39.39,39.42,39.36,39.38,87429.0,28.9557,28.9778,28.9337,28.9484,87429.0
2016-08-26 10:15:00,39.38,39.66,39.38,39.65,129940.0,28.9484,29.1542,28.9484,29.1469,129940.0
2016-08-26 10:20:00,39.65,39.67,39.59,39.66,59599.0,29.1469,29.1616,29.1028,29.1542,59599.0
2016-08-26 10:25:00,39.66,39.69,39.6,39.66,65072.0,29.1542,29.1763,29.1101,29.1542,65072.0
2016-08-26 10:30:00,39.65,39.73,39.62,39.67,74453.0,29.1469,29.2057,29.1248,29.1616,74453.0
2016-08-26 10:35:00,39.67,39.71,39.63,39.68,57312.0,29.1616,29.191,29.1322,29.1689,57312.0
2016-08-26 10:40:00,39.69,39.7,39.61,39.64,36820.0,29.1763,29.1836,29.1175,29.1395,36820.0
2016-08-26 10:45:00,39.64,39.68,39.6,39.64,47805.0,29.1395,29.1689,29.1101,29.1395,47805.0
2016-08-26 10:50:00,39.64,39.65,39.61,39.62,24414.0,29.1395,29.1469,29.1175,29.1248,24414.0
2016-08-26 10:55:00,39.62,39.74,39.62,39.66,97282.0,29.1248,29.213,29.1248,29.1542,97282.0
2016-08-26 11:00:00,39.66,39.71,39.57,39.57,61676.0,29.1542,29.191,29.0881,29.0881,61676.0
2016-08-26 11:05:00,39.57,39.69,39.57,39.66,47947.0,29.0881,29.1763,29.0881,29.1542,47947.0
2016-08-26 11:10:00,39.65,39.7,39.64,39.68,37197.0,29.1469,29.1836,29.1395,29.1689,37197.0
2016-08-26 11:15:00,39.67,39.7,39.63,39.64,38234.0,29.1616,29.1836,29.1322,29.1395,38234.0
2016-08-26 11:20:00,39.63,39.7,39.63,39.69,28110.0,29.1322,29.1836,29.1322,29.1763,28110.0
2016-08-26 11:25:00,39.69,39.77,39.69,39.71,80567.0,29.1763,29.2351,29.1763,29.191,80567.0
2016-08-26 11:30:00,39.72,39.73,39.69,39.72,50441.0,29.1983,29.2057,29.1763,29.1983,50441.0
2016-08-26 11:35:00,39.73,39.74,39.63,39.64,101954.0,29.2057,29.213,29.1322,29.1395,101954.0
2016-08-26 11:40:00,39.65,39.65,39.54,39.6,116413.0,29.1469,29.1469,29.066,29.1101,116413.0
2016-08-26 11:45:00,39.6,39.6,39.54,39.54,71307.0,29.1101,29.1101,29.066,29.066,71307.0
2016-08-26 11:50:00,39.55,39.55,39.46,39.53,54551.0,29.0734,29.0734,29.0072,29.0587,54551.0
2016-08-26 11:55:00,39.53,39.53,39.48,39.51,36859.0,29.0587,29.0587,29.0219,29.044,36859.0
2016-08-26 12:00:00,39.5,39.5,39.38,39.4,63531.0,29.0366,29.0366,28.9484,28.9631,63531.0
2016-08-26 12:05:00,39.39,39.44,39.33,39.33,69821.0,28.9557,28.9925,28.9116,28.9116,69821.0
2016-08-26 12:10:00,39.33,39.4,39.29,39.39,94884.0,28.9116,28.9631,28.8822,28.9557,94884.0
2016-08-26 12:15:00,39.4,39.42,39.35,39.39,39233.0,28.9631,28.9778,28.9263,28.9557,39233.0
2016-08-26 12:20:00,39.39,39.48,39.38,39.48,38276.0,28.9557,29.0219,28.9484,29.0219,38276.0
2016-08-26 12:25:00,39.47,39.52,39.45,39.49,35328.0,29.0146,29.0513,28.9999,29.0293,35328.0
2016-08-26 12:30:00,39.49,39.51,39.4,39.46,34594.0,29.0293,29.044,28.9631,29.0072,34594.0
2016-08-26 12:35:00,39.46,39.46,39.4,39.45,37984.0,29.0072,29.0072,28.9631,28.9999,37984.0
2016-08-26 12:40:00,39.45,39.49,39.42,39.44,35967.0,28.9999,29.0293,28.9778,28.9925,35967.0
2016-08-26 12:45:00,39.44,39.44,39.41,39.42,22330.0,28.9925,28.9925,28.9704,28.9778,22330.0
2016-08-26 12:50:00,39.44,39.46,39.4,39.42,31845.0,28.9925,29.0072,28.9631,28.9778,31845.0
2016-08-26 12:55:00,39.43,39.45,39.4,39.44,43056.0,28.9851,28.9999,28.9631,28.9925,43056.0
2016-08-26 13:00:00,39.44,39.5,39.43,39.5,61969.0,28.9925,29.0366,28.9851,29.0366,61969.0
2016-08-26 13:05:00,39.5,39.5,39.44,39.48,42923.0,29.0366,29.0366,28.9925,29.0219,42923.0
2016-08-26 13:10:00,39.49,39.51,39.48,39.51,33403.0,29.0293,29.044,29.0219,29.044,33403.0
2016-08-26 13:15:00,39.52,39.52,39.39,39.39,52358.0,29.0513,29.0513,28.9557,28.9557,52358.0
2016-08-26 13:20:00,39.4,39.41,39.38,39.4,29152.0,28.9631,28.9704,28.9484,28.9631,29152.0
2016-08-26 13:25:00,39.4,39.45,39.39,39.41,33178.0,28.9631,28.9999,28.9557,28.9704,33178.0
2016-08-26 13:30:00,39.42,39.44,39.41,39.41,38396.0,28.9778,28.9925,28.9704,28.9704,38396.0
2016-08-26 13:35:00,39.41,39.49,39.39,39.49,34825.0,28.9704,29.0293,28.9557,29.0293,34825.0
2016-08-26 13:40:00,39.49,39.54,39.48,39.54,38710.0,29.0293,29.066,29.0219,29.066,38710.0
2016-08-26 13:45:00,39.54,39.54,39.43,39.46,41013.0,29.066,29.066,28.9851,29.0072,41013.0
2016-08-26 13:50:00,39.46,39.46,39.41,39.41,39548.0,29.0072,29.0072,28.9704,28.9704,39548.0
2016-08-26 13:55:00,39.42,39.42,39.38,39.41,44433.0,28.9778,28.9778,28.9484,28.9704,44433.0
2016-08-26 14:00:00,39.4,39.44,39.4,39.44,21165.0,28.9631,28.9925,28.9631,28.9925,21165.0
2016-08-26 14:05:00,39.44,39.44,39.38,39.44,54735.0,28.9925,28.9925,28.9484,28.9925,54735.0
2016-08-26 14:10:00,39.44,39.46,39.35,39.37,86386.0,28.9925,29.0072,28.9263,28.941,86386.0
2016-08-26 14:15:00,39.38,39.38,39.28,39.28,99394.0,28.9484,28.9484,28.8749,28.8749,99394.0
2016-08-26 14:20:00,39.28,39.31,39.25,39.28,45398.0,28.8749,28.8969,28.8528,28.8749,45398.0
2016-08-26 14:25:00,39.27,39.3,39.25,39.27,41641.0,28.8675,28.8896,28.8528,28.8675,41641.0
2016-08-26 14:30:00,39.28,39.29,39.23,39.27,30429.0,28.8749,28.8822,28.8381,28.8675,30429.0
2016-08-26 14:35:00,39.27,39.31,39.24,39.3,37025.0,28.8675,28.8969,28.8455,28.8896,37025.0
2016-08-26 14:40:00,39.31,39.32,39.27,39.29,28294.0,28.8969,28.9043,28.8675,28.8822,28294.0
2016-08-26 14:45:00,39.3,39.32,39.28,39.3,39497.0,28.8896,28.9043,28.8749,28.8896,39497.0
2016-08-26 14:50:00,39.3,39.32,39.29,39.32,22914.0,28.8896,28.9043,28.8822,28.9043,22914.0
2016-08-26 14:55:00,39.31,39.37,39.31,39.35,37164.0,28.8969,28.941,28.8969,28.9263,37164.0
2016-08-26 15:00:00,39.36,39.38,39.32,39.32,23598.0,28.9337,28.9484,28.9043,28.9043,23598.0
2016-08-26 15:05:00,39.32,39.35,39.3,39.31,45428.0,28.9043,28.9263,28.8896,28.8969,45428.0
2016-08-26 15:10:00,39.32,39.34,39.31,39.34,25873.0,28.9043,28.919,28.8969,28.919,25873.0
2016-08-26 15:15:00,39.34,39.41,39.33,39.4,48635.0,28.919,28.9704,28.9116,28.9631,48635.0
2016-08-26 15:20:00,39.4,39.41,39.37,39.41,29741.0,28.9631,28.9704,28.941,28.9704,29741.0
2016-08-26 15:25:00,39.4,39.48,39.39,39.45,50637.0,28.9631,29.0219,28.9557,28.9999,50637.0
2016-08-26 15:30:00,39.46,39.49,39.44,39.48,70688.0,29.0072,29.0293,28.9925,29.0219,70688.0
2016-08-26 15:35:00,39.48,39.51,39.48,39.51,73717.0,29.0219,29.044,29.0219,29.044,73717.0
2016-08-26 15:40:00,39.51,39.55,39.5,39.51,102428.0,29.044,29.0734,29.0366,29.044,102428.0
2016-08-26 15:45:00,39.5,39.59,39.5,39.55,131703.0,29.0366,29.1028,29.0366,29.0734,131703.0
2016-08-26 15:50:00,39.55,39.56,39.49,39.5,142287.0,29.0734,29.0807,29.0293,29.0366,142287.0
2016-08-26 15:55:00,39.5,39.51,39.44,39.49,403563.0,29.0366,29.044,28.9925,29.0293,403563.0
2016-08-29 09:30:00,39.46,39.51,39.03,39.04,157711.0,29.0072,29.044,28.6911,28.6985,157711.0
2016-08-29 09:35:00,39.06,39.22,39.06,39.18,73037.0,28.7132,28.8308,28.7132,28.8014,73037.0
2016-08-29 09:40:00,39.18,39.33,39.18,39.32,80008.0,28.8014,28.9116,28.8014,28.9043,80008.0
2016-08-29 09:45:00,39.31,39.35,39.26,39.35,63900.0,28.8969,28.9263,28.8602,28.9263,63900.0
2016-08-29 09:50:00,39.35,39.37,39.19,39.2,68192.0,28.9263,28.941,28.8087,28.8161,68192.0
2016-08-29 09:55:00,39.2,39.21,39.11,39.14,96224.0,28.8161,28.8234,28.7499,28.772,96224.0
2016-08-29 10:00:00,39.15,39.25,39.14,39.23,71974.0,28.7793,28.8528,28.772,28.8381,71974.0
2016-08-29 10:05:00,39.22,39.3,39.22,39.28,72039.0,28.8308,28.8896,28.8308,28.8749,72039.0
2016-08-29 10:10:00,39.28,39.35,39.27,39.28,76562.0,28.8749,28.9263,28.8675,28.8749,76562.0
2016-08-29 10:15:00,39.28,39.31,39.14,39.14,132382.0,28.8749,28.8969,28.772,28.772,132382.0
2016-08-29 10:20:00,39.14,39.18,39.13,39.16,54528.0,28.772,28.8014,28.7646,28.7867,54528.0
2016-08-29 10:25:00,39.16,39.25,39.16,39.21,102696.0,28.7867,28.8528,28.7867,28.8234,102696.0
2016-08-29 10:30:00,39.2,39.23,39.19,39.23,52379.0,28.8161,28.8381,28.8087,28.8381,52379.0
2016-08-29 10:35:00,39.23,39.23,39.18,39.21,54582.0,28.8381,28.8381,28.8014,28.8234,54582.0
2016-08-29 10:40:00,39.21,39.26,39.19,39.21,42119.0,28.8234,28.8602,28.8087,28.8234,42119.0
2016-08-29 10:45:00,39.21,39.22,39.13,39.14,66600.0,28.8234,28.8308,28.7646,28.772,66600.0
2016-08-29 10:50:00,39.13,39.15,39.06,39.07,87857.0,28.7646,28.7793,28.7132,28.7205,87857.0
2016-08-29 10:55:00,39.06,39.08,39.03,39.03,83206.0,28.7132,28.7279,28.6911,28.6911,83206.0
2016-08-29 11:00:00,39.04,39.08,39.01,39.02,107456.0,28.6985,28.7279,28.6764,28.6838,107456.0
2016-08-29 11:05:00,39.03,39.06,39.01,39.05,67683.0,28.6911,28.7132,28.6764,28.7058,67683.0
2016-08-29 11:10:00,39.05,39.06,38.97,38.99,126742.0,28.7058,28.7132,28.647,28.6617,126742.0
2016-08-29 11:15:00,39.0,39.03,38.94,38.94,90762.0,28.6691,28.6911,28.6249,28.6249,90762.0
2016-08-29 11:20:00,38.94,39.0,38.89,38.97,105773.0,28.6249,28.6691,28.5882,28.647,105773.0
2016-08-29 11:25:00,38.96,38.98,38.94,38.97,62949.0,28.6396,28.6544,28.6249,28.647,62949.0
2016-08-29 11:30:00,38.97,38.99,38.9,38.92,89651.0,28.647,28.6617,28.5955,28.6102,89651.0
2016-08-29 11:35:00,38.92,38.93,38.87,38.91,76324.0,28.6102,28.6176,28.5735,28.6029,76324.0
2016-08-29 11:40:00,38.91,38.98,38.91,38.95,52334.0,28.6029,28.6544,28.6029,28.6323,52334.0
2016-08-29 11:45:00,38.96,39.05,38.94,38.99,84299.0,28.6396,28.7058,28.6249,28.6617,84299.0
2016-08-29 11:50:00,39.0,39.0,38.93,38.94,31359.0,28.6691,28.6691,28.6176,28.6249,31359.0
2016-08-29 11:55:00,38.94,38.99,38.94,38.96,41509.0,28.6249,28.6617,28.6249,28.6396,41509.0
2016-08-29 12:00:00,38.96,39.02,38.95,39.02,44173.0,28.6396,28.6838,28.6323,28.6838,44173.0
2016-08-29 12:05:00,39.02,39.04,38.98,39.04,43336.0,28.6838,28.6985,28.6544,28.6985,43336.0
2016-08-29 12:10:00,39.04,39.05,39.0,39.01,32910.0,28.6985,28.7058,28.6691,28.6764,32910.0
2016-08-29 12:15:00,39.02,39.06,39.01,39.05,40133.0,28.6838,28.7132,28.6764,28.7058,40133.0
2016-08-29 12:20:00,39.06,39.07,39.0,39.01,48805.0,28.7132,28.7205,28.6691,28.6764,48805.0
2016-08-29 12:25:00,39.0,39.02,38.99,39.02,30033.0,28.6691,28.6838,28.6617,28.6838,30033.0
2016-08-29 12:30:00,39.01,39.02,38.99,38.99,25204.0,28.6764,28.6838,28.6617,28.6617,25204.0
2016-08-29 12:35:00,39.0,39.01,38.99,39.01,20548.0,28.6691,28.6764,28.6617,28.6764,20548.0
2016-08-29 12:40:00,39.0,39.05,39.0,39.04,37279.0,28.6691,28.7058,28.6691,28.6985,37279.0
2016-08-29 12:45:00,39.04,39.09,39.04,39.08,29059.0,28.6985,28.7352,28.6985,28.7279,29059.0
2016-08-29 12:50:00,39.08,39.11,39.08,39.1,27490.0,28.7279,28.7499,28.7279,28.7426,27490.0
2016-08-29 12:55:00,39.09,39.13,39.08,39.13,25816.0,28.7352,28.7646,28.7279,28.7646,25816.0
2016-08-29 13:00:00,39.13,39.16,39.1,39.13,45898.0,28.7646,28.7867,28.7426,28.7646,45898.0
2016-08-29 13:05:00,39.13,39.14,39.12,39.12,21620.0,28.7646,28.772,28.7573,28.7573,21620.0
2016-08-29 13:10:00,39.12,39.15,39.11,39.15,26715.0,28.7573,28.7793,28.7499,28.7793,26715.0
2016-08-29 13:15:00,39.16,39.16,39.12,39.13,40004.0,28.7867,28.7867,28.7573,28.7646,40004.0
2016-08-29 13:20:00,39.13,39.14,39.12,39.12,24313.0,28.7646,28.772,28.7573,28.7573,24313.0
2016-08-29 13:25:00,39.12,39.18,39.12,39.18,26902.0,28.7573,28.8014,28.7573,28.8014,26902.0
2016-08-29 13:30:00,39.18,39.2,39.14,39.16,35017.0,28.8014,28.8161,28.772,28.7867,35017.0
2016-08-29 13:35:00,39.16,39.18,39.1,39.1,60247.0,28.7867,28.8014,28.7426,28.7426,60247.0
2016-08-29 13:40:00,39.1,39.12,39.07,39.07,74831.0,28.7426,28.7573,28.7205,28.7205,74831.0
2016-08-29 13:45:00,39.07,39.1,39.05,39.07,78034.0,28.7205,28.7426,28.7058,28.7205,78034.0
2016-08-29 13:50:00,39.07,39.07,39.0,39.02,82537.0,28.7205,28.7205,28.6691,28.6838,82537.0
2016-08-29 13:55:00,39.02,39.06,39.01,39.04,47503.0,28.6838,28.7132,28.6764,28.6985,47503.0
2016-08-29 14:00:00,39.04,39.09,39.03,39.08,48569.0,28.6985,28.7352,28.6911,28.7279,48569.0
2016-08-29 14:05:00,39.08,39.1,39.06,39.06,48986.0,28.7279,28.7426,28.7132,28.7132,48986.0
2016-08-29 14:10:00,39.07,39.11,39.06,39.11,30602.0,28.7205,28.7499,28.7132,28.7499,30602.0
2016-08-29 14:15:00,39.1,39.13,39.1,39.13,24302.0,28.7426,28.7646,28.7426,28.7646,24302.0
2016-08-29 14:20:00,39.13,39.13,39.04,39.05,70915.0,28.7646,28.7646,28.6985,28.7058,70915.0
2016-08-29 14:25:00,39.05,39.05,38.98,38.98,88707.0,28.7058,28.7058,28.6544,28.6544,88707.0
2016-08-29 14:30:00,38.99,38.99,38.96,38.97,86127.0,28.6617,28.6617,28.6396,28.647,86127.0
2016-08-29 14:35:00,38.97,38.99,38.93,38.93,64071.0,28.647,28.6617,28.6176,28.6176,64071.0
2016-08-29 14:40:00,38.94,39.0,38.93,38.99,48217.0,28.6249,28.6691,28.6176,28.6617,48217.0
2016-08-29 14:45:00,38.99,39.02,38.98,39.01,25541.0,28.6617,28.6838,28.6544,28.6764,25541.0
2016-08-29 14:50:00,39.01,39.06,39.01,39.04,20209.0,28.6764,28.7132,28.6764,28.6985,20209.0
2016-08-29 14:55:00,39.05,39.06,39.01,39.03,39597.0,28.7058,28.7132,28.6764,28.6911,39597.0
2016-08-29 15:00:00,39.04,39.05,39.02,39.03,24841.0,28.6985,28.7058,28.6838,28.6911,24841.0
2016-08-29 15:05:00,39.04,39.07,39.03,39.07,38411.0,28.6985,28.7205,28.6911,28.7205,38411.0
2016-08-29 15:10:00,39.06,39.07,39.03,39.04,41857.0,28.7132,28.7205,28.6911,28.6985,41857.0
2016-08-29 15:15:00,39.04,39.05,39.02,39.04,43851.0,28.6985,28.7058,28.6838,28.6985,43851.0
2016-08-29 15:20:00,39.05,39.06,39.04,39.05,34750.0,28.7058,28.7132,28.6985,28.7058,34750.0
2016-08-29 15:25:00,39.05,39.06,39.02,39.02,49002.0,28.7058,28.7132,28.6838,28.6838,49002.0
2016-08-29 15:30:00,39.03,39.03,39.0,39.0,47953.0,28.6911,28.6911,28.6691,28.6691,47953.0
2016-08-29 15:35:00,39.01,39.06,38.99,39.05,72257.0,28.6764,28.7132,28.6617,28.7058,72257.0
2016-08-29 15:40:00,39.05,39.06,39.0,39.01,66408.0,28.7058,28.7132,28.6691,28.6764,66408.0
2016-08-29 15:45:00,39.0,39.01,38.98,38.99,78477.0,28.6691,28.6764,28.6544,28.6617,78477.0
2016-08-29 15:50:00,39.0,39.02,38.99,39.0,107941.0,28.6691,28.6838,28.6617,28.6691,107941.0
2016-08-29 15:55:00,39.01,39.05,39.0,39.02,236243.0,28.6764,28.7058,28.6691,28.6838,236243.0
2016-08-30 09:30:00,38.97,39.2,38.91,39.2,115746.0,28.647,28.8161,28.6029,28.8161,115746.0
2016-08-30 09:35:00,39.2,39.2,39.05,39.18,77222.0,28.8161,28.8161,28.7058,28.8014,77222.0
2016-08-30 09:40:00,39.18,39.28,39.14,39.19,74270.0,28.8014,28.8749,28.772,28.8087,74270.0
2016-08-30 09:45:00,39.18,39.31,39.16,39.27,59121.0,28.8014,28.8969,28.7867,28.8675,59121.0
2016-08-30 09:50:00,39.26,39.27,39.18,39.22,39067.0,28.8602,28.8675,28.8014,28.8308,39067.0
2016-08-30 09:55:00,39.23,39.26,39.18,39.22,42322.0,28.8381,28.8602,28.8014,28.8308,42322.0
2016-08-30 10:00:00,39.22,39.24,39.12,39.15,56822.0,28.8308,28.8455,28.7573,28.7793,56822.0
2016-08-30 10:05:00,39.14,39.18,39.12,39.15,30183.0,28.772,28.8014,28.7573,28.7793,30183.0
2016-08-30 10:10:00,39.15,39.2,39.14,39.15,45253.0,28.7793,28.8161,28.772,28.7793,45253.0
2016-08-30 10:15:00,39.15,39.28,39.14,39.24,84554.0,28.7793,28.8749,28.772,28.8455,84554.0
2016-08-30 10:20:00,39.24,39.25,39.17,39.17,85390.0,28.8455,28.8528,28.794,28.794,85390.0
2016-08-30 10:25:00,39.17,39.23,39.16,39.23,22791.0,28.794,28.8381,28.7867,28.8381,22791.0
2016-08-30 10:30:00,39.22,39.22,39.17,39.17,65004.0,28.8308,28.8308,28.794,28.794,65004.0
2016-08-30 10:35:00,39.16,39.19,39.13,39.15,60260.0,28.7867,28.8087,28.7646,28.7793,60260.0
2016-08-30 10:40:00,39.14,39.18,39.13,39.14,28125.0,28.772,28.8014,28.7646,28.772,28125.0
2016-08-30 10:45:00,39.13,39.14,39.1,39.1,45827.0,28.7646,28.772,28.7426,28.7426,45827.0
2016-08-30 10:50:00,39.1,39.1,39.07,39.09,26583.0,28.7426,28.7426,28.7205,28.7352,26583.0
2016-08-30 10:55:00,39.09,39.16,39.09,39.15,49783.0,28.7352,28.7867,28.7352,28.7793,49783.0
2016-08-30 11:00:00,39.15,39.19,39.13,39.17,38655.0,28.7793,28.8087,28.7646,28.794,38655.0
2016-08-30 11:05:00,39.17,39.18,39.12,39.14,24795.0,28.794,28.8014,28.7573,28.772,24795.0
2016-08-30 11:10:00,39.14,39.17,39.14,39.16,14123.0,28.772,28.794,28.772,28.7867,14123.0
2016-08-30 11:15:00,39.16,39.18,39.15,39.15,36559.0,28.7867,28.8014,28.7793,28.7793,36559.0
2016-08-30 11:20:00,39.15,39.22,39.15,39.22,24536.0,28.7793,28.8308,28.7793,28.8308,24536.0
2016-08-30 11:25:00,39.21,39.22,39.16,39.19,51602.0,28.8234,28.8308,28.7867,28.8087,51602.0
2016-08-30 11:30:00,39.18,39.19,39.14,39.16,17431.0,28.8014,28.8087,28.772,28.7867,17431.0
2016-08-30 11:35:00,39.16,39.19,39.16,39.19,14039.0,28.7867,28.8087,28.7867,28.8087,14039.0
2016-08-30 11:40:00,39.19,39.19,39.11,39.14,51728.0,28.8087,28.8087,28.7499,28.772,51728.0
2016-08-30 11:45:00,39.13,39.17,39.13,39.16,23967.0,28.7646,28.794,28.7646,28.7867,23967.0
2016-08-30 11:50:00,39.16,39.16,39.1,39.11,29747.0,28.7867,28.7867,28.7426,28.7499,29747.0
2016-08-30 11:55:00,39.11,39.13,39.11,39.11,17502.0,28.7499,28.7646,28.7499,28.7499,17502.0
2016-08-30 12:00:00,39.12,39.15,39.1,39.14,28039.0,28.7573,28.7793,28.7426,28.772,28039.0
2016-08-30 12:05:00,39.13,39.16,39.11,39.15,30756.0,28.7646,28.7867,28.7499,28.7793,30756.0
2016-08-30 12:10:00,39.14,39.14,39.12,39.13,18954.0,28.772,28.772,28.7573,28.7646,18954.0
2016-08-30 12:15:00,39.13,39.16,39.12,39.16,14749.0,28.7646,28.7867,28.7573,28.7867,14749.0
2016-08-30 12:20:00,39.16,39.16,39.11,39.11,22546.0,28.7867,28.7867,28.7499,28.7499,22546.0
2016-08-30 12:25:00,39.11,39.11,39.03,39.04,76120.0,28.7499,28.7499,28.6911,28.6985,76120.0
2016-08-30 12:30:00,39.04,39.07,39.04,39.04,26372.0,28.6985,28.7205,28.6985,28.6985,26372.0
2016-08-30 12:35:00,39.04,39.06,39.02,39.05,28432.0,28.6985,28.7132,28.6838,28.7058,28432.0
2016-08-30 12:40:00,39.05,39.06,38.98,38.98,40209.0,28.7058,28.7132,28.6544,28.6544,40209.0
2016-08-30 12:45:00,38.98,39.0,38.95,38.99,28302.0,28.6544,28.6691,28.6323,28.6617,28302.0
2016-08-30 12:50:00,38.99,38.99,38.98,38.98,8348.0,28.6617,28.6617,28.6544,28.6544,8348.0
2016-08-30 12:55:00,38.98,38.99,38.95,38.95,31811.0,28.6544,28.6617,28.6323,28.6323,31811.0
2016-08-30 13:00:00,38.95,38.96,38.92,38.94,46020.0,28.6323,28.6396,28.6102,28.6249,46020.0
2016-08-30 13:05:00,38.94,38.95,38.93,38.94,14738.0,28.6249,28.6323,28.6176,28.6249,14738.0
2016-08-30 13:10:00,38.95,39.0,38.95,39.0,28786.0,28.6323,28.6691,28.6323,28.6691,28786.0
2016-08-30 13:15:00,38.99,38.99,38.97,38.98,14538.0,28.6617,28.6617,28.647,28.6544,14538.0
2016-08-30 13:20:00,38.97,39.0,38.97,38.99,22981.0,28.647,28.6691,28.647,28.6617,22981.0
2016-08-30 13:25:00,38.98,39.01,38.98,38.99,15517.0,28.6544,28.6764,28.6544,28.6617,15517.0
2016-08-30 13:30:00,38.99,39.03,38.99,39.03,19472.0,28.6617,28.6911,28.6617,28.6911,19472.0
2016-08-30 13:35:00,39.02,39.03,38.99,38.99,19559.0,28.6838,28.6911,28.6617,28.6617,19559.0
2016-08-30 13:40:00,38.99,39.0,38.98,38.98,12075.0,28.6617,28.6691,28.6544,28.6544,12075.0
2016-08-30 13:45:00,38.98,39.02,38.97,39.02,13926.0,28.6544,28.6838,28.647,28.6838,13926.0
2016-08-30 13:50:00,39.02,39.03,39.0,39.0,14219.0,28.6838,28.6911,28.6691,28.6691,14219.0
2016-08-30 13:55:00,39.0,39.04,39.0,39.04,13363.0,28.6691,28.6985,28.6691,28.6985,13363.0
2016-08-30 14:00:00,39.03,39.03,38.97,38.99,33195.0,28.6911,28.6911,28.647,28.6617,33195.0
2016-08-30 14:05:00,38.99,38.99,38.95,38.95,14515.0,28.6617,28.6617,28.6323,28.6323,14515.0
2016-08-30 14:10:00,38.95,39.0,38.94,39.0,24542.0,28.6323,28.6691,28.6249,28.6691,24542.0
2016-08-30 14:15:00,38.99,39.01,38.96,38.96,22573.0,28.6617,28.6764,28.6396,28.6396,22573.0
2016-08-30 14:20:00,38.96,39.0,38.95,38.99,21447.0,28.6396,28.6691,28.6323,28.6617,21447.0
2016-08-30 14:25:00,38.99,39.01,38.98,39.0,18138.0,28.6617,28.6764,28.6544,28.6691,18138.0
2016-08-30 14:30:00,38.99,38.99,38.97,38.98,13553.0,28.6617,28.6617,28.647,28.6544,13553.0
2016-08-30 14:35:00,38.98,39.01,38.98,38.99,26379.0,28.6544,28.6764,28.6544,28.6617,26379.0
2016-08-30 14:40:00,38.99,38.99,38.96,38.98,15455.0,28.6617,28.6617,28.6396,28.6544,15455.0
2016-08-30 14:45:00,38.98,39.01,38.98,38.99,19288.0,28.6544,28.6764,28.6544,28.6617,19288.0
2016-08-30 14:50:00,38.99,39.0,38.98,38.98,11790.0,28.6617,28.6691,28.6544,28.6544,11790.0
2016-08-30 14:55:00,38.99,39.0,38.97,39.0,21482.0,28.6617,28.6691,28.647,28.6691,21482.0
2016-08-30 15:00:00,38.99,39.0,38.96,39.0,31208.0,28.6617,28.6691,28.6396,28.6691,31208.0
2016-08-30 15:05:00,38.99,39.0,38.97,38.98,34080.0,28.6617,28.6691,28.647,28.6544,34080.0
2016-08-30 15:10:00,38.98,38.99,38.97,38.97,18659.0,28.6544,28.6617,28.647,28.647,18659.0
2016-08-30 15:15:00,38.97,38.98,38.94,38.96,26382.0,28.647,28.6544,28.6249,28.6396,26382.0
2016-08-30 15:20:00,38.96,38.96,38.94,38.96,21980.0,28.6396,28.6396,28.6249,28.6396,21980.0
2016-08-30 15:25:00,38.96,38.97,38.95,38.96,25036.0,28.6396,28.647,28.6323,28.6396,25036.0
2016-08-30 15:30:00,38.97,38.98,38.95,38.96,46777.0,28.647,28.6544,28.6323,28.6396,46777.0
2016-08-30 15:35:00,38.96,39.0,38.95,38.98,82034.0,28.6396,28.6691,28.6323,28.6544,82034.0
2016-08-30 15:40:00,38.98,38.99,38.95,38.95,39941.0,28.6544,28.6617,28.6323,28.6323,39941.0
2016-08-30 15:45:00,38.95,38.98,38.94,38.97,74376.0,28.6323,28.6544,28.6249,28.647,74376.0
2016-08-30 15:50:00,38.98,38.98,38.93,38.95,79284.0,28.6544,28.6544,28.6176,28.6323,79284.0
2016-08-30 15:55:00,38.94,38.96,38.89,38.91,410682.0,28.6249,28.6396,28.5882,28.6029,410682.0
2016-08-31 09:30:00,38.93,38.98,38.77,38.86,118578.0,28.6176,28.6544,28.5,28.5661,118578.0
2016-08-31 09:35:00,38.85,39.06,38.85,39.01,138593.0,28.5588,28.7132,28.5588,28.6764,138593.0
2016-08-31 09:40:00,39.01,39.03,38.97,39.01,64316.0,28.6764,28.6911,28.647,28.6764,64316.0
2016-08-31 09:45:00,39.01,39.05,38.99,39.01,82036.0,28.6764,28.7058,28.6617,28.6764,82036.0
2016-08-31 09:50:00,39.01,39.02,38.93,39.0,114043.0,28.6764,28.6838,28.6176,28.6691,114043.0
2016-08-31 09:55:00,39.0,39.01,38.84,38.84,85616.0,28.6691,28.6764,28.5514,28.5514,85616.0
2016-08-31 10:00:00,38.84,38.89,38.84,38.84,64707.0,28.5514,28.5882,28.5514,28.5514,64707.0
2016-08-31 10:05:00,38.85,38.96,38.85,38.94,63905.0,28.5588,28.6396,28.5588,28.6249,63905.0
2016-08-31 10:10:00,38.94,38.95,38.91,38.92,44311.0,28.6249,28.6323,28.6029,28.6102,44311.0
2016-08-31 10:15:00,38.91,38.92,38.87,38.89,34166.0,28.6029,28.6102,28.5735,28.5882,34166.0
2016-08-31 10:20:00,38.89,38.9,38.87,38.9,24115.0,28.5882,28.5955,28.5735,28.5955,24115.0
2016-08-31 10:25:00,38.89,38.92,38.87,38.87,29316.0,28.5882,28.6102,28.5735,28.5735,29316.0
2016-08-31 10:30:00,38.87,38.87,38.71,38.72,102163.0,28.5735,28.5735,28.4559,28.4632,102163.0
2016-08-31 10:35:00,38.71,38.71,38.59,38.61,71852.0,28.4559,28.4559,28.3677,28.3824,71852.0
2016-08-31 10:40:00,38.62,38.62,38.47,38.47,140206.0,28.3897,28.3897,28.2794,28.2794,140206.0
2016-08-31 10:45:00,38.48,38.57,38.45,38.5,102961.0,28.2868,28.353,28.2647,28.3015,102961.0
2016-08-31 10:50:00,38.51,38.54,38.43,38.43,88386.0,28.3089,28.3309,28.25,28.25,88386.0
2016-08-31 10:55:00,38.44,38.46,38.39,38.43,66534.0,28.2574,28.2721,28.2206,28.25,66534.0
2016-08-31 11:00:00,38.43,38.45,38.35,38.43,60085.0,28.25,28.2647,28.1912,28.25,60085.0
2016-08-31 11:05:00,38.43,38.43,38.35,38.4,66301.0,28.25,28.25,28.1912,28.228,66301.0
2016-08-31 11:10:00,38.41,38.5,38.39,38.45,56043.0,28.2353,28.3015,28.2206,28.2647,56043.0
2016-08-31 11:15:00,38.45,38.46,38.39,38.43,75043.0,28.2647,28.2721,28.2206,28.25,75043.0
2016-08-31 11:20:00,38.42,38.47,38.42,38.47,53244.0,28.2427,28.2794,28.2427,28.2794,53244.0
2016-08-31 11:25:00,38.47,38.55,38.45,38.48,65336.0,28.2794,28.3383,28.2647,28.2868,65336.0
2016-08-31 11:30:00,38.49,38.53,38.46,38.48,56030.0,28.2942,28.3236,28.2721,28.2868,56030.0
2016-08-31 11:35:00,38.46,38.46,38.42,38.45,42580.0,28.2721,28.2721,28.2427,28.2647,42580.0
2016-08-31 11:40:00,38.45,38.49,38.42,38.45,29447.0,28.2647,28.2942,28.2427,28.2647,29447.0
2016-08-31 11:45:00,38.46,38.5,38.45,38.48,27758.0,28.2721,28.3015,28.2647,28.2868,27758.0
2016-08-31 11:50:00,38.47,38.51,38.47,38.48,29636.0,28.2794,28.3089,28.2794,28.2868,29636.0
2016-08-31 11:55:00,38.48,38.49,38.38,38.39,114485.0,28.2868,28.2942,28.2133,28.2206,114485.0
2016-08-31 12:00:00,38.4,38.4,38.34,38.34,54302.0,28.228,28.228,28.1839,28.1839,54302.0
2016-08-31 12:05:00,38.34,38.4,38.34,38.36,46967.0,28.1839,28.228,28.1839,28.1986,46967.0
2016-08-31 12:10:00,38.37,38.44,38.35,38.43,34472.0,28.2059,28.2574,28.1912,28.25,34472.0
2016-08-31 12:15:00,38.43,38.43,38.32,38.32,43830.0,28.25,28.25,28.1692,28.1692,43830.0
2016-08-31 12:20:00,38.33,38.36,38.32,38.33,85369.0,28.1765,28.1986,28.1692,28.1765,85369.0
2016-08-31 12:25:00,38.34,38.38,38.33,38.37,45485.0,28.1839,28.2133,28.1765,28.2059,45485.0
2016-08-31 12:30:00,38.36,38.37,38.31,38.32,43079.0,28.1986,28.2059,28.1618,28.1692,43079.0
2016-08-31 12:35:00,38.31,38.4,38.31,38.4,23802.0,28.1618,28.228,28.1618,28.228,23802.0
2016-08-31 12:40:00,38.4,38.47,38.4,38.47,32747.0,28.228,28.2794,28.228,28.2794,32747.0
2016-08-31 12:45:00,38.47,38.5,38.45,38.49,67639.0,28.2794,28.3015,28.2647,28.2942,67639.0
2016-08-31 12:50:00,38.5,38.5,38.43,38.44,66647.0,28.3015,28.3015,28.25,28.2574,66647.0
2016-08-31 12:55:00,38.44,38.44,38.4,38.41,82716.0,28.2574,28.2574,28.228,28.2353,82716.0
2016-08-31 13:00:00,38.41,38.43,38.37,38.39,40760.0,28.2353,28.25,28.2059,28.2206,40760.0
2016-08-31 13:05:00,38.39,38.4,38.38,38.39,22591.0,28.2206,28.228,28.2133,28.2206,22591.0
2016-08-31 13:10:00,38.39,38.39,38.35,38.36,30270.0,28.2206,28.2206,28.1912,28.1986,30270.0
2016-08-31 13:15:00,38.37,38.38,38.31,38.34,52944.0,28.2059,28.2133,28.1618,28.1839,52944.0
2016-08-31 13:20:00,38.34,38.34,38.29,38.3,78868.0,28.1839,28.1839,28.1471,28.1545,78868.0
2016-08-31 13:25:00,38.3,38.35,38.3,38.31,100834.0,28.1545,28.1912,28.1545,28.1618,100834.0
2016-08-31 13:30:00,38.32,38.33,38.24,38.25,94724.0,28.1692,28.1765,28.1104,28.1177,94724.0
2016-08-31 13:35:00,38.26,38.3,38.25,38.27,36952.0,28.1251,28.1545,28.1177,28.1324,36952.0
2016-08-31 13:40:00,38.28,38.29,38.23,38.28,93968.0,28.1398,28.1471,28.103,28.1398,93968.0
2016-08-31 13:45:00,38.29,38.3,38.27,38.29,29366.0,28.1471,28.1545,28.1324,28.1471,29366.0
2016-08-31 13:50:00,38.29,38.36,38.28,38.33,47643.0,28.1471,28.1986,28.1398,28.1765,47643.0
2016-08-31 13:55:00,38.34,38.38,38.33,38.34,33416.0,28.1839,28.2133,28.1765,28.1839,33416.0
2016-08-31 14:00:00,38.35,38.38,38.34,38.38,40017.0,28.1912,28.2133,28.1839,28.2133,40017.0
2016-08-31 14:05:00,38.38,38.47,38.37,38.44,45560.0,28.2133,28.2794,28.2059,28.2574,45560.0
2016-08-31 14:10:00,38.44,38.48,38.41,38.45,58561.0,28.2574,28.2868,28.2353,28.2647,58561.0
2016-08-31 14:15:00,38.45,38.46,38.42,38.44,40577.0,28.2647,28.2721,28.2427,28.2574,40577.0
2016-08-31 14:20:00,38.44,38.48,38.43,38.48,31087.0,28.2574,28.2868,28.25,28.2868,31087.0
2016-08-31 14:25:00,38.48,38.49,38.44,38.44,65417.0,28.2868,28.2942,28.2574,28.2574,65417.0
2016-08-31 14:30:00,38.45,38.49,38.42,38.45,76293.0,28.2647,28.2942,28.2427,28.2647,76293.0
2016-08-31 14:35:00,38.46,38.55,38.46,38.54,92117.0,28.2721,28.3383,28.2721,28.3309,92117.0
2016-08-31 14:40:00,38.55,38.55,38.47,38.49,40608.0,28.3383,28.3383,28.2794,28.2942,40608.0
2016-08-31 14:45:00,38.48,38.51,38.47,38.5,35965.0,28.2868,28.3089,28.2794,28.3015,35965.0
2016-08-31 14:50:00,38.5,38.5,38.43,38.46,31932.0,28.3015,28.3015,28.25,28.2721,31932.0
2016-08-31 14:55:00,38.47,38.5,38.45,38.45,26877.0,28.2794,28.3015,28.2647,28.2647,26877.0
2016-08-31 15:00:00,38.45,38.51,38.45,38.49,48998.0,28.2647,28.3089,28.2647,28.2942,48998.0
2016-08-31 15:05:00,38.49,38.52,38.49,38.51,20403.0,28.2942,28.3162,28.2942,28.3089,20403.0
2016-08-31 15:10:00,38.5,38.51,38.47,38.5,28214.0,28.3015,28.3089,28.2794,28.3015,28214.0
2016-08-31 15:15:00,38.5,38.51,38.48,38.5,51142.0,28.3015,28.3089,28.2868,28.3015,51142.0
2016-08-31 15:20:00,38.51,38.53,38.5,38.53,36890.0,28.3089,28.3236,28.3015,28.3236,36890.0
2016-08-31 15:25:00,38.52,38.54,38.49,38.51,51805.0,28.3162,28.3309,28.2942,28.3089,51805.0
2016-08-31 15:30:00,38.51,38.52,38.5,38.51,42461.0,28.3089,28.3162,28.3015,28.3089,42461.0
2016-08-31 15:35:00,38.51,38.54,38.48,38.48,68627.0,28.3089,28.3309,28.2868,28.2868,68627.0
2016-08-31 15:40:00,38.48,38.52,38.48,38.52,82184.0,28.2868,28.3162,28.2868,28.3162,82184.0
2016-08-31 15:45:00,38.51,38.54,38.51,38.53,105955.0,28.3089,28.3309,28.3089,28.3236,105955.0
2016-08-31 15:50:00,38.52,38.54,38.5,38.5,114351.0,28.3162,28.3309,28.3015,28.3015,114351.0
2016-08-31 15:55:00,38.51,38.55,38.48,38.49,356653.0,28.3089,28.3383,28.2868,28.2942,356653.0
2016-09-01 09:30:00,38.53,38.78,38.5,38.57,129853.0,28.3236,28.5073,28.3015,28.353,129853.0
2016-09-01 09:35:00,38.58,38.74,38.57,38.72,74617.0,28.3603,28.4779,28.353,28.4632,74617.0
2016-09-01 09:40:00,38.73,38.73,38.62,38.68,60533.0,28.4706,28.4706,28.3897,28.4338,60533.0
2016-09-01 09:45:00,38.68,38.7,38.53,38.57,125583.0,28.4338,28.4485,28.3236,28.353,125583.0
2016-09-01 09:50:00,38.57,38.58,38.35,38.41,102771.0,28.353,28.3603,28.1912,28.2353,102771.0
2016-09-01 09:55:00,38.41,38.55,38.4,38.4,66283.0,28.2353,28.3383,28.228,28.228,66283.0
2016-09-01 10:00:00,38.41,38.43,38.27,38.43,94001.0,28.2353,28.25,28.1324,28.25,94001.0
2016-09-01 10:05:00,38.42,38.43,38.31,38.4,58073.0,28.2427,28.25,28.1618,28.228,58073.0
2016-09-01 10:10:00,38.39,38.4,38.32,38.35,48802.0,28.2206,28.228,28.1692,28.1912,48802.0
2016-09-01 10:15:00,38.36,38.38,38.24,38.24,75560.0,28.1986,28.2133,28.1104,28.1104,75560.0
2016-09-01 10:20:00,38.25,38.26,38.1,38.26,159697.0,28.1177,28.1251,28.0075,28.1251,159697.0
2016-09-01 10:25:00,38.26,38.28,38.14,38.15,62483.0,28.1251,28.1398,28.0369,28.0442,62483.0
2016-09-01 10:30:00,38.15,38.17,37.97,38.03,183769.0,28.0442,28.0589,27.9119,27.956,183769.0
2016-09-01 10:35:00,38.03,38.16,38.02,38.07,61910.0,27.956,28.0516,27.9487,27.9854,61910.0
2016-09-01 10:40:00,38.06,38.14,38.06,38.13,63148.0,27.9781,28.0369,27.9781,28.0295,63148.0
2016-09-01 10:45:00,38.13,38.13,38.06,38.1,44173.0,28.0295,28.0295,27.9781,28.0075,44173.0
2016-09-01 10:50:00,38.1,38.22,38.09,38.22,80693.0,28.0075,28.0957,28.0001,28.0957,80693.0
2016-09-01 10:55:00,38.22,38.23,38.11,38.13,46180.0,28.0957,28.103,28.0148,28.0295,46180.0
2016-09-01 11:00:00,38.13,38.17,38.11,38.16,46198.0,28.0295,28.0589,28.0148,28.0516,46198.0
2016-09-01 11:05:00,38.17,38.24,38.16,38.16,45935.0,28.0589,28.1104,28.0516,28.0516,45935.0
2016-09-01 11:10:00,38.16,38.24,38.16,38.23,38586.0,28.0516,28.1104,28.0516,28.103,38586.0
2016-09-01 11:15:00,38.23,38.26,38.22,38.26,53766.0,28.103,28.1251,28.0957,28.1251,53766.0
2016-09-01 11:20:00,38.25,38.29,38.23,38.29,42130.0,28.1177,28.1471,28.103,28.1471,42130.0
2016-09-01 11:25:00,38.29,38.33,38.28,38.32,37556.0,28.1471,28.1765,28.1398,28.1692,37556.0
2016-09-01 11:30:00,38.32,38.35,38.31,38.35,57303.0,28.1692,28.1912,28.1618,28.1912,57303.0
2016-09-01 11:35:00,38.35,38.39,38.3,38.31,51562.0,28.1912,28.2206,28.1545,28.1618,51562.0
2016-09-01 11:40:00,38.31,38.31,38.28,38.29,20441.0,28.1618,28.1618,28.1398,28.1471,20441.0
2016-09-01 11:45:00,38.29,38.33,38.28,38.3,47400.0,28.1471,28.1765,28.1398,28.1545,47400.0
2016-09-01 11:50:00,38.29,38.34,38.26,38.33,34008.0,28.1471,28.1839,28.1251,28.1765,34008.0
2016-09-01 11:55:00,38.33,38.38,38.32,38.37,32109.0,28.1765,28.2133,28.1692,28.2059,32109.0
2016-09-01 12:00:00,38.37,38.4,38.33,38.39,46249.0,28.2059,28.228,28.1765,28.2206,46249.0
2016-09-01 12:05:00,38.39,38.41,38.34,38.36,166358.0,28.2206,28.2353,28.1839,28.1986,166358.0
2016-09-01 12:10:00,38.37,38.45,38.36,38.43,125012.0,28.2059,28.2647,28.1986,28.25,125012.0
2016-09-01 12:15:00,38.44,38.47,38.43,38.47,40138.0,28.2574,28.2794,28.25,28.2794,40138.0
2016-09-01 12:20:00,38.47,38.54,38.46,38.53,36864.0,28.2794,28.3309,28.2721,28.3236,36864.0
2016-09-01 12:25:00,38.53,38.57,38.49,38.49,37454.0,28.3236,28.353,28.2942,28.2942,37454.0
2016-09-01 12:30:00,38.5,38.54,38.49,38.51,29086.0,28.3015,28.3309,28.2942,28.3089,29086.0
2016-09-01 12:35:00,38.51,38.51,38.45,38.45,25473.0,28.3089,28.3089,28.2647,28.2647,25473.0
2016-09-01 12:40:00,38.45,38.51,38.43,38.5,55403.0,28.2647,28.3089,28.25,28.3015,55403.0
2016-09-01 12:45:00,38.5,38.52,38.46,38.5,16338.0,28.3015,28.3162,28.2721,28.3015,16338.0
2016-09-01 12:50:00,38.5,38.53,38.5,38.5,22932.0,28.3015,28.3236,28.3015,28.3015,22932.0
2016-09-01 12:55:00,38.5,38.5,38.46,38.47,22528.0,28.3015,28.3015,28.2721,28.2794,22528.0
2016-09-01 13:00:00,38.46,38.47,38.44,38.45,45088.0,28.2721,28.2794,28.2574,28.2647,45088.0
2016-09-01 13:05:00,38.44,38.46,38.43,38.45,27332.0,28.2574,28.2721,28.25,28.2647,27332.0
2016-09-01 13:10:00,38.45,38.46,38.43,38.44,33170.0,28.2647,28.2721,28.25,28.2574,33170.0
2016-09-01 13:15:00,38.44,38.48,38.43,38.48,15883.0,28.2574,28.2868,28.25,28.2868,15883.0
2016-09-01 13:20:00,38.48,38.51,38.47,38.48,28536.0,28.2868,28.3089,28.2794,28.2868,28536.0
2016-09-01 13:25:00,38.48,38.49,38.45,38.45,18700.0,28.2868,28.2942,28.2647,28.2647,18700.0
2016-09-01 13:30:00,38.46,38.49,38.45,38.47,19987.0,28.2721,28.2942,28.2647,28.2794,19987.0
2016-09-01 13:35:00,38.48,38.48,38.45,38.45,17063.0,28.2868,28.2868,28.2647,28.2647,17063.0
2016-09-01 13:40:00,38.45,38.51,38.44,38.49,29757.0,28.2647,28.3089,28.2574,28.2942,29757.0
2016-09-01 13:45:00,38.49,38.52,38.48,38.5,25218.0,28.2942,28.3162,28.2868,28.3015,25218.0
2016-09-01 13:50:00,38.51,38.52,38.5,38.52,23736.0,28.3089,28.3162,28.3015,28.3162,23736.0
2016-09-01 13:55:00,38.52,38.53,38.47,38.51,24548.0,28.3162,28.3236,28.2794,28.3089,24548.0
2016-09-01 14:00:00,38.51,38.52,38.44,38.47,39963.0,28.3089,28.3162,28.2574,28.2794,39963.0
2016-09-01 14:05:00,38.46,38.5,38.45,38.48,24108.0,28.2721,28.3015,28.2647,28.2868,24108.0
2016-09-01 14:10:00,38.47,38.5,38.45,38.5,22054.0,28.2794,28.3015,28.2647,28.3015,22054.0
2016-09-01 14:15:00,38.49,38.5,38.46,38.48,44031.0,28.2942,28.3015,28.2721,28.2868,44031.0
2016-09-01 14:20:00,38.48,38.54,38.48,38.52,29082.0,28.2868,28.3309,28.2868,28.3162,29082.0
2016-09-01 14:25:00,38.51,38.57,38.51,38.56,25532.0,28.3089,28.353,28.3089,28.3456,25532.0
2016-09-01 14:30:00,38.55,38.56,38.52,38.52,39555.0,28.3383,28.3456,28.3162,28.3162,39555.0
2016-09-01 14:35:00,38.53,38.55,38.52,38.55,58920.0,28.3236,28.3383,28.3162,28.3383,58920.0
2016-09-01 14:40:00,38.54,38.56,38.54,38.55,26214.0,28.3309,28.3456,28.3309,28.3383,26214.0
2016-09-01 14:45:00,38.54,38.6,38.54,38.58,114862.0,28.3309,28.375,28.3309,28.3603,114862.0
2016-09-01 14:50:00,38.58,38.6,38.57,38.59,20777.0,28.3603,28.375,28.353,28.3677,20777.0
2016-09-01 14:55:00,38.58,38.6,38.56,38.57,49945.0,28.3603,28.375,28.3456,28.353,49945.0
2016-09-01 15:00:00,38.56,38.58,38.53,38.54,111529.0,28.3456,28.3603,28.3236,28.3309,111529.0
2016-09-01 15:05:00,38.53,38.57,38.52,38.57,38841.0,28.3236,28.353,28.3162,28.353,38841.0
2016-09-01 15:10:00,38.57,38.6,38.55,38.6,36861.0,28.353,28.375,28.3383,28.375,36861.0
2016-09-01 15:15:00,38.59,38.63,38.57,38.62,37293.0,28.3677,28.3971,28.353,28.3897,37293.0
2016-09-01 15:20:00,38.62,38.64,38.61,38.64,32849.0,28.3897,28.4044,28.3824,28.4044,32849.0
2016-09-01 15:25:00,38.63,38.64,38.62,38.63,36876.0,28.3971,28.4044,28.3897,28.3971,36876.0
2016-09-01 15:30:00,38.63,38.63,38.6,38.61,35194.0,28.3971,28.3971,28.375,28.3824,35194.0
2016-09-01 15:35:00,38.61,38.62,38.56,38.58,54700.0,28.3824,28.3897,28.3456,28.3603,54700.0
2016-09-01 15:40:00,38.58,38.62,38.57,38.61,62484.0,28.3603,28.3897,28.353,28.3824,62484.0
2016-09-01 15:45:00,38.6,38.61,38.56,38.6,95043.0,28.375,28.3824,28.3456,28.375,95043.0
2016-09-01 15:50:00,38.6,38.63,38.6,38.62,96638.0,28.375,28.3971,28.375,28.3897,96638.0
2016-09-01 15:55:00,38.62,38.62,38.54,38.54,579272.0,28.3897,28.3897,28.3309,28.3309,579272.0
2016-09-02 09:30:00,38.54,38.86,38.45,38.48,107626.0,28.3309,28.5661,28.2647,28.2868,107626.0
2016-09-02 09:35:00,38.48,38.53,38.31,38.5,57506.0,28.2868,28.3236,28.1618,28.3015,57506.0
2016-09-02 09:40:00,38.52,38.63,38.47,38.63,44767.0,28.3162,28.3971,28.2794,28.3971,44767.0
2016-09-02 09:45:00,38.64,38.74,38.64,38.68,52342.0,28.4044,28.4779,28.4044,28.4338,52342.0
2016-09-02 09:50:00,38.68,38.78,38.67,38.78,45787.0,28.4338,28.5073,28.4265,28.5073,45787.0
2016-09-02 09:55:00,38.78,38.86,38.77,38.81,54791.0,28.5073,28.5661,28.5,28.5294,54791.0
2016-09-02 10:00:00,38.82,38.9,38.82,38.89,50363.0,28.5367,28.5955,28.5367,28.5882,50363.0
2016-09-02 10:05:00,38.9,38.96,38.87,38.92,78342.0,28.5955,28.6396,28.5735,28.6102,78342.0
2016-09-02 10:10:00,38.92,38.93,38.72,38.72,45069.0,28.6102,28.6176,28.4632,28.4632,45069.0
2016-09-02 10:15:00,38.73,38.84,38.72,38.84,54439.0,28.4706,28.5514,28.4632,28.5514,54439.0
2016-09-02 10:20:00,38.84,38.97,38.84,38.97,67150.0,28.5514,28.647,28.5514,28.647,67150.0
2016-09-02 10:25:00,38.97,39.08,38.95,39.06,86005.0,28.647,28.7279,28.6323,28.7132,86005.0
2016-09-02 10:30:00,39.06,39.08,38.93,39.08,81095.0,28.7132,28.7279,28.6176,28.7279,81095.0
2016-09-02 10:35:00,39.09,39.14,39.04,39.05,82237.0,28.7352,28.772,28.6985,28.7058,82237.0
2016-09-02 10:40:00,39.05,39.12,39.04,39.1,61214.0,28.7058,28.7573,28.6985,28.7426,61214.0
2016-09-02 10:45:00,39.1,39.18,39.08,39.18,85274.0,28.7426,28.8014,28.7279,28.8014,85274.0
2016-09-02 10:50:00,39.18,39.24,39.18,39.23,70185.0,28.8014,28.8455,28.8014,28.8381,70185.0
2016-09-02 10:55:00,39.23,39.26,39.06,39.07,83134.0,28.8381,28.8602,28.7132,28.7205,83134.0
2016-09-02 11:00:00,39.07,39.18,39.05,39.14,52281.0,28.7205,28.8014,28.7058,28.772,52281.0
2016-09-02 11:05:00,39.12,39.18,39.08,39.09,36871.0,28.7573,28.8014,28.7279,28.7352,36871.0
2016-09-02 11:10:00,39.1,39.11,39.02,39.03,33152.0,28.7426,28.7499,28.6838,28.6911,33152.0
2016-09-02 11:15:00,39.03,39.03,38.97,39.01,54200.0,28.6911,28.6911,28.647,28.6764,54200.0
2016-09-02 11:20:00,39.01,39.01,38.93,38.96,42823.0,28.6764,28.6764,28.6176,28.6396,42823.0
2016-09-02 11:25:00,38.96,38.98,38.92,38.93,26874.0,28.6396,28.6544,28.6102,28.6176,26874.0
2016-09-02 11:30:00,38.94,38.96,38.89,38.93,44938.0,28.6249,28.6396,28.5882,28.6176,44938.0
2016-09-02 11:35:00,38.92,39.01,38.91,38.98,35601.0,28.6102,28.6764,28.6029,28.6544,35601.0
2016-09-02 11:40:00,38.98,39.0,38.95,39.0,22177.0,28.6544,28.6691,28.6323,28.6691,22177.0
2016-09-02 11:45:00,38.99,39.04,38.99,38.99,23320.0,28.6617,28.6985,28.6617,28.6617,23320.0
2016-09-02 11:50:00,38.98,38.99,38.93,38.98,35551.0,28.6544,28.6617,28.6176,28.6544,35551.0
2016-09-02 11:55:00,38.98,39.04,38.96,39.02,58705.0,28.6544,28.6985,28.6396,28.6838,58705.0
2016-09-02 12:00:00,39.03,39.04,38.96,38.98,83104.0,28.6911,28.6985,28.6396,28.6544,83104.0
2016-09-02 12:05:00,38.99,39.06,38.99,39.01,56514.0,28.6617,28.7132,28.6617,28.6764,56514.0
2016-09-02 12:10:00,39.01,39.01,38.91,38.94,60318.0,28.6764,28.6764,28.6029,28.6249,60318.0
2016-09-02 12:15:00,38.94,38.95,38.88,38.89,29353.0,28.6249,28.6323,28.5808,28.5882,29353.0
2016-09-02 12:20:00,38.89,38.89,38.82,38.88,40825.0,28.5882,28.5882,28.5367,28.5808,40825.0
2016-09-02 12:25:00,38.88,38.91,38.88,38.89,14579.0,28.5808,28.6029,28.5808,28.5882,14579.0
2016-09-02 12:30:00,38.88,38.9,38.87,38.9,16910.0,28.5808,28.5955,28.5735,28.5955,16910.0
2016-09-02 12:35:00,38.89,38.92,38.88,38.91,14966.0,28.5882,28.6102,28.5808,28.6029,14966.0
2016-09-02 12:40:00,38.91,38.91,38.87,38.9,15404.0,28.6029,28.6029,28.5735,28.5955,15404.0
2016-09-02 12:45:00,38.9,38.91,38.85,38.86,11166.0,28.5955,28.6029,28.5588,28.5661,11166.0
2016-09-02 12:50:00,38.87,38.91,38.86,38.89,15348.0,28.5735,28.6029,28.5661,28.5882,15348.0
2016-09-02 12:55:00,38.89,38.92,38.88,38.88,17741.0,28.5882,28.6102,28.5808,28.5808,17741.0
2016-09-02 13:00:00,38.89,38.89,38.83,38.83,12060.0,28.5882,28.5882,28.5441,28.5441,12060.0
2016-09-02 13:05:00,38.83,38.85,38.78,38.8,29886.0,28.5441,28.5588,28.5073,28.522,29886.0
2016-09-02 13:10:00,38.81,38.85,38.8,38.81,16821.0,28.5294,28.5588,28.522,28.5294,16821.0
2016-09-02 13:15:00,38.81,38.85,38.77,38.77,20588.0,28.5294,28.5588,28.5,28.5,20588.0
2016-09-02 13:20:00,38.77,38.79,38.74,38.75,19711.0,28.5,28.5147,28.4779,28.4853,19711.0
2016-09-02 13:25:00,38.74,38.79,38.74,38.77,19205.0,28.4779,28.5147,28.4779,28.5,19205.0
2016-09-02 13:30:00,38.78,38.78,38.73,38.76,40538.0,28.5073,28.5073,28.4706,28.4926,40538.0
2016-09-02 13:35:00,38.75,38.76,38.74,38.75,21623.0,28.4853,28.4926,28.4779,28.4853,21623.0
2016-09-02 13:40:00,38.74,38.75,38.72,38.73,21599.0,28.4779,28.4853,28.4632,28.4706,21599.0
2016-09-02 13:45:00,38.73,38.75,38.7,38.7,20767.0,28.4706,28.4853,28.4485,28.4485,20767.0
2016-09-02 13:50:00,38.71,38.75,38.7,38.75,11017.0,28.4559,28.4853,28.4485,28.4853,11017.0
2016-09-02 13:55:00,38.75,38.75,38.72,38.75,36512.0,28.4853,28.4853,28.4632,28.4853,36512.0
2016-09-02 14:00:00,38.75,38.76,38.72,38.74,20668.0,28.4853,28.4926,28.4632,28.4779,20668.0
2016-09-02 14:05:00,38.75,38.77,38.72,38.75,20462.0,28.4853,28.5,28.4632,28.4853,20462.0
2016-09-02 14:10:00,38.75,38.77,38.72,38.75,27653.0,28.4853,28.5,28.4632,28.4853,27653.0
2016-09-02 14:15:00,38.74,38.76,38.7,38.7,32626.0,28.4779,28.4926,28.4485,28.4485,32626.0
2016-09-02 14:20:00,38.71,38.74,38.7,38.7,32735.0,28.4559,28.4779,28.4485,28.4485,32735.0
2016-09-02 14:25:00,38.71,38.71,38.66,38.68,88165.0,28.4559,28.4559,28.4191,28.4338,88165.0
2016-09-02 14:30:00,38.68,38.72,38.68,38.72,17482.0,28.4338,28.4632,28.4338,28.4632,17482.0
2016-09-02 14:35:00,38.71,38.75,38.69,38.73,21559.0,28.4559,28.4853,28.4412,28.4706,21559.0
2016-09-02 14:40:00,38.73,38.76,38.73,38.76,31240.0,28.4706,28.4926,28.4706,28.4926,31240.0
2016-09-02 14:45:00,38.75,38.78,38.75,38.76,12617.0,28.4853,28.5073,28.4853,28.4926,12617.0
2016-09-02 14:50:00,38.75,38.77,38.73,38.75,23224.0,28.4853,28.5,28.4706,28.4853,23224.0
2016-09-02 14:55:00,38.76,38.76,38.71,38.74,17213.0,28.4926,28.4926,28.4559,28.4779,17213.0
2016-09-02 15:00:00,38.75,38.77,38.73,38.75,19485.0,28.4853,28.5,28.4706,28.4853,19485.0
2016-09-02 15:05:00,38.75,38.77,38.71,38.71,20125.0,28.4853,28.5,28.4559,28.4559,20125.0
2016-09-02 15:10:00,38.71,38.73,38.7,38.71,11791.0,28.4559,28.4706,28.4485,28.4559,11791.0
2016-09-02 15:15:00,38.7,38.73,38.67,38.71,23611.0,28.4485,28.4706,28.4265,28.4559,23611.0
2016-09-02 15:20:00,38.71,38.73,38.68,38.71,28963.0,28.4559,28.4706,28.4338,28.4559,28963.0
2016-09-02 15:25:00,38.71,38.71,38.67,38.7,27794.0,28.4559,28.4559,28.4265,28.4485,27794.0
2016-09-02 15:30:00,38.7,38.73,38.7,38.71,65137.0,28.4485,28.4706,28.4485,28.4559,65137.0
2016-09-02 15:35:00,38.7,38.72,38.68,38.71,46194.0,28.4485,28.4632,28.4338,28.4559,46194.0
2016-09-02 15:40:00,38.71,38.76,38.7,38.76,35946.0,28.4559,28.4926,28.4485,28.4926,35946.0
2016-09-02 15:45:00,38.75,38.76,38.7,38.71,70915.0,28.4853,28.4926,28.4485,28.4559,70915.0
2016-09-02 15:50:00,38.71,38.74,38.7,38.73,97204.0,28.4559,28.4779,28.4485,28.4706,97204.0
2016-09-02 15:55:00,38.73,38.79,38.73,38.77,149582.0,28.4706,28.5147,28.4706,28.5,149582.0
2016-09-06 09:30:00,38.65,38.77,38.54,38.57,83566.0,28.4118,28.5,28.3309,28.353,83566.0
2016-09-06 09:35:00,38.58,38.69,38.52,38.61,32311.0,28.3603,28.4412,28.3162,28.3824,32311.0
2016-09-06 09:40:00,38.62,38.81,38.61,38.76,57482.0,28.3897,28.5294,28.3824,28.4926,57482.0
2016-09-06 09:45:00,38.76,38.76,38.55,38.56,63341.0,28.4926,28.4926,28.3383,28.3456,63341.0
2016-09-06 09:50:00,38.56,38.6,38.44,38.49,59923.0,28.3456,28.375,28.2574,28.2942,59923.0
2016-09-06 09:55:00,38.5,38.6,38.43,38.47,81754.0,28.3015,28.375,28.25,28.2794,81754.0
2016-09-06 10:00:00,38.47,38.5,38.33,38.35,75099.0,28.2794,28.3015,28.1765,28.1912,75099.0
2016-09-06 10:05:00,38.35,38.36,38.22,38.24,65710.0,28.1912,28.1986,28.0957,28.1104,65710.0
2016-09-06 10:10:00,38.25,38.28,38.08,38.13,154271.0,28.1177,28.1398,27.9928,28.0295,154271.0
2016-09-06 10:15:00,38.12,38.17,38.1,38.16,80436.0,28.0222,28.0589,28.0075,28.0516,80436.0
2016-09-06 10:20:00,38.16,38.16,38.05,38.09,48825.0,28.0516,28.0516,27.9707,28.0001,48825.0
2016-09-06 10:25:00,38.09,38.22,38.08,38.18,134355.0,28.0001,28.0957,27.9928,28.0663,134355.0
2016-09-06 10:30:00,38.18,38.3,38.17,38.29,30835.0,28.0663,28.1545,28.0589,28.1471,30835.0
2016-09-06 10:35:00,38.3,38.37,38.26,38.26,38453.0,28.1545,28.2059,28.1251,28.1251,38453.0
2016-09-06 10:40:00,38.26,38.35,38.22,38.35,51267.0,28.1251,28.1912,28.0957,28.1912,51267.0
2016-09-06 10:45:00,38.35,38.41,38.35,38.4,48501.0,28.1912,28.2353,28.1912,28.228,48501.0
2016-09-06 10:50:00,38.39,38.43,38.33,38.4,51265.0,28.2206,28.25,28.1765,28.228,51265.0
2016-09-06 10:55:00,38.4,38.41,38.32,38.32,23761.0,28.228,28.2353,28.1692,28.1692,23761.0
2016-09-06 11:00:00,38.32,38.36,38.28,38.29,21295.0,28.1692,28.1986,28.1398,28.1471,21295.0
2016-09-06 11:05:00,38.28,38.4,38.28,38.32,50125.0,28.1398,28.228,28.1398,28.1692,50125.0
2016-09-06 11:10:00,38.31,38.43,38.31,38.42,37082.0,28.1618,28.25,28.1618,28.2427,37082.0
2016-09-06 11:15:00,38.41,38.41,38.37,38.38,47760.0,28.2353,28.2353,28.2059,28.2133,47760.0
2016-09-06 11:20:00,38.39,38.39,38.28,38.31,44978.0,28.2206,28.2206,28.1398,28.1618,44978.0
2016-09-06 11:25:00,38.3,38.4,38.3,38.36,43540.0,28.1545,28.228,28.1545,28.1986,43540.0
2016-09-06 11:30:00,38.35,38.38,38.3,38.32,29877.0,28.1912,28.2133,28.1545,28.1692,29877.0
2016-09-06 11:35:00,38.32,38.34,38.3,38.3,16689.0,28.1692,28.1839,28.1545,28.1545,16689.0
2016-09-06 11:40:00,38.31,38.31,38.24,38.26,36929.0,28.1618,28.1618,28.1104,28.1251,36929.0
2016-09-06 11:45:00,38.26,38.36,38.24,38.35,24183.0,28.1251,28.1986,28.1104,28.1912,24183.0
2016-09-06 11:50:00,38.34,38.41,38.34,38.39,22540.0,28.1839,28.2353,28.1839,28.2206,22540.0
2016-09-06 11:55:00,38.41,38.42,38.38,38.38,12718.0,28.2353,28.2427,28.2133,28.2133,12718.0
2016-09-06 12:00:00,38.39,38.48,38.39,38.47,30640.0,28.2206,28.2868,28.2206,28.2794,30640.0
2016-09-06 12:05:00,38.46,38.46,38.39,38.39,20362.0,28.2721,28.2721,28.2206,28.2206,20362.0
2016-09-06 12:10:00,38.39,38.44,38.38,38.44,18555.0,28.2206,28.2574,28.2133,28.2574,18555.0
2016-09-06 12:15:00,38.45,38.45,38.36,38.36,28777.0,28.2647,28.2647,28.1986,28.1986,28777.0
2016-09-06 12:20:00,38.36,38.39,38.36,38.39,28817.0,28.1986,28.2206,28.1986,28.2206,28817.0
2016-09-06 12:25:00,38.39,38.43,38.39,38.41,22129.0,28.2206,28.25,28.2206,28.2353,22129.0
2016-09-06 12:30:00,38.41,38.44,38.38,38.39,25584.0,28.2353,28.2574,28.2133,28.2206,25584.0
2016-09-06 12:35:00,38.39,38.4,38.36,38.37,27006.0,28.2206,28.228,28.1986,28.2059,27006.0
2016-09-06 12:40:00,38.37,38.4,38.37,38.37,20928.0,28.2059,28.228,28.2059,28.2059,20928.0
2016-09-06 12:45:00,38.38,38.38,38.35,38.36,23679.0,28.2133,28.2133,28.1912,28.1986,23679.0
2016-09-06 12:50:00,38.35,38.38,38.32,38.34,52398.0,28.1912,28.2133,28.1692,28.1839,52398.0
2016-09-06 12:55:00,38.33,38.35,38.29,38.3,20739.0,28.1765,28.1912,28.1471,28.1545,20739.0
2016-09-06 13:00:00,38.3,38.32,38.29,38.3,13391.0,28.1545,28.1692,28.1471,28.1545,13391.0
2016-09-06 13:05:00,38.29,38.32,38.27,38.3,28414.0,28.1471,28.1692,28.1324,28.1545,28414.0
2016-09-06 13:10:00,38.3,38.31,38.28,38.28,13746.0,28.1545,28.1618,28.1398,28.1398,13746.0
2016-09-06 13:15:00,38.28,38.3,38.25,38.25,28177.0,28.1398,28.1545,28.1177,28.1177,28177.0
2016-09-06 13:20:00,38.25,38.27,38.23,38.24,43990.0,28.1177,28.1324,28.103,28.1104,43990.0
2016-09-06 13:25:00,38.24,38.3,38.24,38.27,27911.0,28.1104,28.1545,28.1104,28.1324,27911.0
2016-09-06 13:30:00,38.28,38.31,38.27,38.29,15130.0,28.1398,28.1618,28.1324,28.1471,15130.0
2016-09-06 13:35:00,38.3,38.3,38.22,38.23,42353.0,28.1545,28.1545,28.0957,28.103,42353.0
2016-09-06 13:40:00,38.23,38.27,38.23,38.26,25199.0,28.103,28.1324,28.103,28.1251,25199.0
2016-09-06 13:45:00,38.25,38.27,38.25,38.26,24382.0,28.1177,28.1324,28.1177,28.1251,24382.0
2016-09-06 13:50:00,38.26,38.3,38.26,38.27,26021.0,28.1251,28.1545,28.1251,28.1324,26021.0
2016-09-06 13:55:00,38.27,38.3,38.26,38.3,13886.0,28.1324,28.1545,28.1251,28.1545,13886.0
2016-09-06 14:00:00,38.3,38.3,38.25,38.25,16751.0,28.1545,28.1545,28.1177,28.1177,16751.0
2016-09-06 14:05:00,38.26,38.26,38.2,38.22,25126.0,28.1251,28.1251,28.081,28.0957,25126.0
2016-09-06 14:10:00,38.22,38.22,38.18,38.19,31573.0,28.0957,28.0957,28.0663,28.0736,31573.0
2016-09-06 14:15:00,38.19,38.24,38.18,38.24,24098.0,28.0736,28.1104,28.0663,28.1104,24098.0
2016-09-06 14:20:00,38.25,38.25,38.2,38.21,22538.0,28.1177,28.1177,28.081,28.0883,22538.0
2016-09-06 14:25:00,38.2,38.24,38.2,38.22,29508.0,28.081,28.1104,28.081,28.0957,29508.0
2016-09-06 14:30:00,38.22,38.22,38.2,38.22,23274.0,28.0957,28.0957,28.081,28.0957,23274.0
2016-09-06 14:35:00,38.22,38.22,38.2,38.2,29375.0,28.0957,28.0957,28.081,28.081,29375.0
2016-09-06 14:40:00,38.2,38.21,38.14,38.14,50108.0,28.081,28.0883,28.0369,28.0369,50108.0
2016-09-06 14:45:00,38.15,38.15,38.1,38.11,88772.0,28.0442,28.0442,28.0075,28.0148,88772.0
2016-09-06 14:50:00,38.12,38.18,38.11,38.18,50687.0,28.0222,28.0663,28.0148,28.0663,50687.0
2016-09-06 14:55:00,38.18,38.19,38.17,38.19,28851.0,28.0663,28.0736,28.0589,28.0736,28851.0
2016-09-06 15:00:00,38.19,38.22,38.16,38.16,35042.0,28.0736,28.0957,28.0516,28.0516,35042.0
2016-09-06 15:05:00,38.17,38.19,38.16,38.16,28742.0,28.0589,28.0736,28.0516,28.0516,28742.0
2016-09-06 15:10:00,38.17,38.17,38.12,38.13,26752.0,28.0589,28.0589,28.0222,28.0295,26752.0
2016-09-06 15:15:00,38.13,38.14,38.09,38.14,60790.0,28.0295,28.0369,28.0001,28.0369,60790.0
2016-09-06 15:20:00,38.14,38.16,38.13,38.16,27046.0,28.0369,28.0516,28.0295,28.0516,27046.0
2016-09-06 15:25:00,38.15,38.17,38.15,38.16,31109.0,28.0442,28.0589,28.0442,28.0516,31109.0
2016-09-06 15:30:00,38.16,38.17,38.15,38.15,26780.0,28.0516,28.0589,28.0442,28.0442,26780.0
2016-09-06 15:35:00,38.16,38.16,38.11,38.13,53646.0,28.0516,28.0516,28.0148,28.0295,53646.0
2016-09-06 15:40:00,38.13,38.17,38.11,38.17,67458.0,28.0295,28.0589,28.0148,28.0589,67458.0
2016-09-06 15:45:00,38.17,38.18,38.16,38.18,51635.0,28.0589,28.0663,28.0516,28.0663,51635.0
2016-09-06 15:50:00,38.18,38.21,38.17,38.2,98758.0,28.0663,28.0883,28.0589,28.081,98758.0
2016-09-06 15:55:00,38.2,38.24,38.16,38.23,294804.0,28.081,28.1104,28.0516,28.103,294804.0
2016-09-07 09:30:00,38.31,38.42,38.25,38.41,62024.0,28.1618,28.2427,28.1177,28.2353,62024.0
2016-09-07 09:35:00,38.41,38.57,38.37,38.37,89316.0,28.2353,28.353,28.2059,28.2059,89316.0
2016-09-07 09:40:00,38.37,38.48,38.37,38.38,46330.0,28.2059,28.2868,28.2059,28.2133,46330.0
2016-09-07 09:45:00,38.4,38.43,38.34,38.38,68990.0,28.228,28.25,28.1839,28.2133,68990.0
2016-09-07 09:50:00,38.37,38.43,38.33,38.38,159984.0,28.2059,28.25,28.1765,28.2133,159984.0
2016-09-07 09:55:00,38.4,38.46,38.37,38.45,53690.0,28.228,28.2721,28.2059,28.2647,53690.0
2016-09-07 10:00:00,38.46,38.6,38.46,38.58,78344.0,28.2721,28.375,28.2721,28.3603,78344.0
2016-09-07 10:05:00,38.57,38.59,38.51,38.56,60537.0,28.353,28.3677,28.3089,28.3456,60537.0
2016-09-07 10:10:00,38.56,38.58,38.43,38.47,44334.0,28.3456,28.3603,28.25,28.2794,44334.0
2016-09-07 10:15:00,38.47,38.5,38.45,38.47,30384.0,28.2794,28.3015,28.2647,28.2794,30384.0
2016-09-07 10:20:00,38.47,38.48,38.41,38.43,27063.0,28.2794,28.2868,28.2353,28.25,27063.0
2016-09-07 10:25:00,38.43,38.44,38.38,38.44,65058.0,28.25,28.2574,28.2133,28.2574,65058.0
2016-09-07 10:30:00,38.44,38.45,38.41,38.43,31961.0,28.2574,28.2647,28.2353,28.25,31961.0
2016-09-07 10:35:00,38.43,38.45,38.41,38.44,28579.0,28.25,28.2647,28.2353,28.2574,28579.0
2016-09-07 10:40:00,38.44,38.45,38.38,38.45,162861.0,28.2574,28.2647,28.2133,28.2647,162861.0
2016-09-07 10:45:00,38.46,38.48,38.42,38.47,33455.0,28.2721,28.2868,28.2427,28.2794,33455.0
2016-09-07 10:50:00,38.47,38.54,38.42,38.54,95756.0,28.2794,28.3309,28.2427,28.3309,95756.0
2016-09-07 10:55:00,38.54,38.64,38.54,38.61,48090.0,28.3309,28.4044,28.3309,28.3824,48090.0
2016-09-07 11:00:00,38.6,38.6,38.51,38.54,42541.0,28.375,28.375,28.3089,28.3309,42541.0
2016-09-07 11:05:00,38.53,38.55,38.48,38.55,72501.0,28.3236,28.3383,28.2868,28.3383,72501.0
2016-09-07 11:10:00,38.55,38.58,38.51,38.52,16973.0,28.3383,28.3603,28.3089,28.3162,16973.0
2016-09-07 11:15:00,38.52,38.52,38.42,38.43,36150.0,28.3162,28.3162,28.2427,28.25,36150.0
2016-09-07 11:20:00,38.43,38.45,38.41,38.44,82905.0,28.25,28.2647,28.2353,28.2574,82905.0
2016-09-07 11:25:00,38.43,38.44,38.38,38.41,96225.0,28.25,28.2574,28.2133,28.2353,96225.0
2016-09-07 11:30:00,38.41,38.44,38.34,38.36,56952.0,28.2353,28.2574,28.1839,28.1986,56952.0
2016-09-07 11:35:00,38.35,38.43,38.35,38.4,51696.0,28.1912,28.25,28.1912,28.228,51696.0
2016-09-07 11:40:00,38.41,38.41,38.36,38.41,29030.0,28.2353,28.2353,28.1986,28.2353,29030.0
2016-09-07 11:45:00,38.41,38.41,38.34,38.36,26025.0,28.2353,28.2353,28.1839,28.1986,26025.0
2016-09-07 11:50:00,38.35,38.37,38.28,38.28,40368.0,28.1912,28.2059,28.1398,28.1398,40368.0
2016-09-07 11:55:00,38.28,38.36,38.28,38.33,50008.0,28.1398,28.1986,28.1398,28.1765,50008.0
2016-09-07 12:00:00,38.33,38.33,38.25,38.27,98711.0,28.1765,28.1765,28.1177,28.1324,98711.0
2016-09-07 12:05:00,38.27,38.32,38.26,38.27,50885.0,28.1324,28.1692,28.1251,28.1324,50885.0
2016-09-07 12:10:00,38.28,38.3,38.21,38.23,206037.0,28.1398,28.1545,28.0883,28.103,206037.0
2016-09-07 12:15:00,38.23,38.27,38.22,38.22,26984.0,28.103,28.1324,28.0957,28.0957,26984.0
2016-09-07 12:20:00,38.22,38.24,38.19,38.21,44271.0,28.0957,28.1104,28.0736,28.0883,44271.0
2016-09-07 12:25:00,38.2,38.24,38.17,38.24,35902.0,28.081,28.1104,28.0589,28.1104,35902.0
2016-09-07 12:30:00,38.25,38.28,38.22,38.23,35983.0,28.1177,28.1398,28.0957,28.103,35983.0
2016-09-07 12:35:00,38.24,38.25,38.2,38.24,55632.0,28.1104,28.1177,28.081,28.1104,55632.0
2016-09-07 12:40:00,38.24,38.29,38.24,38.27,26120.0,28.1104,28.1471,28.1104,28.1324,26120.0
2016-09-07 12:45:00,38.27,38.34,38.27,38.33,46833.0,28.1324,28.1839,28.1324,28.1765,46833.0
2016-09-07 12:50:00,38.33,38.39,38.33,38.36,30596.0,28.1765,28.2206,28.1765,28.1986,30596.0
2016-09-07 12:55:00,38.36,38.37,38.35,38.37,32805.0,28.1986,28.2059,28.1912,28.2059,32805.0
2016-09-07 13:00:00,38.37,38.39,38.34,38.38,80620.0,28.2059,28.2206,28.1839,28.2133,80620.0
2016-09-07 13:05:00,38.38,38.47,38.37,38.47,53714.0,28.2133,28.2794,28.2059,28.2794,53714.0
2016-09-07 13:10:00,38.48,38.52,38.47,38.51,56703.0,28.2868,28.3162,28.2794,28.3089,56703.0
2016-09-07 13:15:00,38.51,38.58,38.51,38.57,65440.0,28.3089,28.3603,28.3089,28.353,65440.0
2016-09-07 13:20:00,38.57,38.59,38.49,38.5,58470.0,28.353,28.3677,28.2942,28.3015,58470.0
2016-09-07 13:25:00,38.51,38.51,38.46,38.48,59580.0,28.3089,28.3089,28.2721,28.2868,59580.0
2016-09-07 13:30:00,38.48,38.53,38.47,38.51,45909.0,28.2868,28.3236,28.2794,28.3089,45909.0
2016-09-07 13:35:00,38.51,38.53,38.49,38.51,33816.0,28.3089,28.3236,28.2942,28.3089,33816.0
2016-09-07 13:40:00,38.51,38.53,38.5,38.51,38999.0,28.3089,28.3236,28.3015,28.3089,38999.0
2016-09-07 13:45:00,38.52,38.52,38.48,38.49,63699.0,28.3162,28.3162,28.2868,28.2942,63699.0
2016-09-07 13:50:00,38.49,38.53,38.48,38.51,35847.0,28.2942,28.3236,28.2868,28.3089,35847.0
2016-09-07 13:55:00,38.51,38.51,38.43,38.43,50511.0,28.3089,28.3089,28.25,28.25,50511.0
2016-09-07 14:00:00,38.43,38.46,38.43,38.44,41428.0,28.25,28.2721,28.25,28.2574,41428.0
2016-09-07 14:05:00,38.44,38.48,38.43,38.48,53990.0,28.2574,28.2868,28.25,28.2868,53990.0
2016-09-07 14:10:00,38.48,38.5,38.48,38.5,34459.0,28.2868,28.3015,28.2868,28.3015,34459.0
2016-09-07 14:15:00,38.49,38.53,38.48,38.53,55678.0,28.2942,28.3236,28.2868,28.3236,55678.0
2016-09-07 14:20:00,38.53,38.54,38.48,38.48,54612.0,28.3236,28.3309,28.2868,28.2868,54612.0
2016-09-07 14:25:00,38.48,38.52,38.47,38.47,43322.0,28.2868,28.3162,28.2794,28.2794,43322.0
2016-09-07 14:30:00,38.47,38.47,38.44,38.45,46366.0,28.2794,28.2794,28.2574,28.2647,46366.0
2016-09-07 14:35:00,38.45,38.47,38.45,38.45,51777.0,28.2647,28.2794,28.2647,28.2647,51777.0
2016-09-07 14:40:00,38.45,38.5,38.44,38.5,63238.0,28.2647,28.3015,28.2574,28.3015,63238.0
2016-09-07 14:45:00,38.5,38.53,38.48,38.48,29907.0,28.3015,28.3236,28.2868,28.2868,29907.0
2016-09-07 14:50:00,38.48,38.59,38.48,38.57,115128.0,28.2868,28.3677,28.2868,28.353,115128.0
2016-09-07 14:55:00,38.58,38.59,38.51,38.52,37991.0,28.3603,28.3677,28.3089,28.3162,37991.0
2016-09-07 15:00:00,38.52,38.62,38.52,38.61,102323.0,28.3162,28.3897,28.3162,28.3824,102323.0
2016-09-07 15:05:00,38.6,38.6,38.55,38.56,41664.0,28.375,28.375,28.3383,28.3456,41664.0
2016-09-07 15:10:00,38.55,38.59,38.54,38.58,38728.0,28.3383,28.3677,28.3309,28.3603,38728.0
2016-09-07 15:15:00,38.57,38.6,38.56,38.59,44261.0,28.353,28.375,28.3456,28.3677,44261.0
2016-09-07 15:20:00,38.59,38.6,38.56,38.56,82274.0,28.3677,28.375,28.3456,28.3456,82274.0
2016-09-07 15:25:00,38.55,38.57,38.54,38.57,41997.0,28.3383,28.353,28.3309,28.353,41997.0
2016-09-07 15:30:00,38.57,38.6,38.56,38.57,62567.0,28.353,28.375,28.3456,28.353,62567.0
2016-09-07 15:35:00,38.57,38.57,38.55,38.55,45286.0,28.353,28.353,28.3383,28.3383,45286.0
2016-09-07 15:40:00,38.56,38.57,38.5,38.53,140127.0,28.3456,28.353,28.3015,28.3236,140127.0
2016-09-07 15:45:00,38.53,38.59,38.53,38.59,85167.0,28.3236,28.3677,28.3236,28.3677,85167.0
2016-09-07 15:50:00,38.59,38.62,38.57,38.59,146280.0,28.3677,28.3897,28.353,28.3677,146280.0
2016-09-07 15:55:00,38.59,38.59,38.56,38.58,421808.0,28.3677,28.3677,28.3456,28.3603,421808.0
2016-09-08 09:30:00,38.44,38.5,38.21,38.28,81777.0,28.2574,28.3015,28.0883,28.1398,81777.0
2016-09-08 09:35:00,38.27,38.4,38.14,38.18,114777.0,28.1324,28.228,28.0369,28.0663,114777.0
2016-09-08 09:40:00,38.18,38.21,38.11,38.17,92091.0,28.0663,28.0883,28.0148,28.0589,92091.0
2016-09-08 09:45:00,38.17,38.2,38.12,38.14,87975.0,28.0589,28.081,28.0222,28.0369,87975.0
2016-09-08 09:50:00,38.14,38.16,38.02,38.11,182823.0,28.0369,28.0516,27.9487,28.0148,182823.0
2016-09-08 09:55:00,38.1,38.2,38.1,38.19,91219.0,28.0075,28.081,28.0075,28.0736,91219.0
2016-09-08 10:00:00,38.19,38.25,38.13,38.22,164269.0,28.0736,28.1177,28.0295,28.0957,164269.0
2016-09-08 10:05:00,38.21,38.27,38.2,38.22,45940.0,28.0883,28.1324,28.081,28.0957,45940.0
2016-09-08 10:10:00,38.22,38.24,38.16,38.19,41740.0,28.0957,28.1104,28.0516,28.0736,41740.0
2016-09-08 10:15:00,38.18,38.18,38.09,38.16,51637.0,28.0663,28.0663,28.0001,28.0516,51637.0
2016-09-08 10:20:00,38.15,38.2,38.14,38.15,24833.0,28.0442,28.081,28.0369,28.0442,24833.0
2016-09-08 10:25:00,38.14,38.14,38.09,38.13,26232.0,28.0369,28.0369,28.0001,28.0295,26232.0
2016-09-08 10:30:00,38.14,38.24,38.14,38.24,35442.0,28.0369,28.1104,28.0369,28.1104,35442.0
2016-09-08 10:35:00,38.23,38.32,38.23,38.28,52315.0,28.103,28.1692,28.103,28.1398,52315.0
2016-09-08 10:40:00,38.29,38.31,38.26,38.31,52040.0,28.1471,28.1618,28.1251,28.1618,52040.0
2016-09-08 10:45:00,38.3,38.34,38.25,38.25,53170.0,28.1545,28.1839,28.1177,28.1177,53170.0
2016-09-08 10:50:00,38.24,38.26,38.2,38.24,45303.0,28.1104,28.1251,28.081,28.1104,45303.0
2016-09-08 10:55:00,38.25,38.3,38.22,38.22,25901.0,28.1177,28.1545,28.0957,28.0957,25901.0
2016-09-08 11:00:00,38.23,38.29,38.22,38.29,49769.0,28.103,28.1471,28.0957,28.1471,49769.0
2016-09-08 11:05:00,38.29,38.33,38.29,38.31,41694.0,28.1471,28.1765,28.1471,28.1618,41694.0
2016-09-08 11:10:00,38.32,38.43,38.32,38.43,52608.0,28.1692,28.25,28.1692,28.25,52608.0
2016-09-08 11:15:00,38.41,38.45,38.41,38.42,74065.0,28.2353,28.2647,28.2353,28.2427,74065.0
2016-09-08 11:20:00,38.42,38.43,38.39,38.42,39807.0,28.2427,28.25,28.2206,28.2427,39807.0
2016-09-08 11:25:00,38.42,38.43,38.4,38.4,28025.0,28.2427,28.25,28.228,28.228,28025.0
2016-09-08 11:30:00,38.41,38.42,38.39,38.41,70449.0,28.2353,28.2427,28.2206,28.2353,70449.0
2016-09-08 11:35:00,38.41,38.41,38.39,38.41,67123.0,28.2353,28.2353,28.2206,28.2353,67123.0
2016-09-08 11:40:00,38.41,38.45,38.39,38.44,86353.0,28.2353,28.2647,28.2206,28.2574,86353.0
2016-09-08 11:45:00,38.44,38.45,38.42,38.43,15566.0,28.2574,28.2647,28.2427,28.25,15566.0
2016-09-08 11:50:00,38.43,38.47,38.39,38.42,62186.0,28.25,28.2794,28.2206,28.2427,62186.0
2016-09-08 11:55:00,38.43,38.43,38.35,38.36,36721.0,28.25,28.25,28.1912,28.1986,36721.0
2016-09-08 12:00:00,38.37,38.42,38.37,38.4,38481.0,28.2059,28.2427,28.2059,28.228,38481.0
2016-09-08 12:05:00,38.4,38.46,38.39,38.44,79599.0,28.228,28.2721,28.2206,28.2574,79599.0
2016-09-08 12:10:00,38.44,38.46,38.4,38.43,34915.0,28.2574,28.2721,28.228,28.25,34915.0
2016-09-08 12:15:00,38.44,38.46,38.42,38.42,21887.0,28.2574,28.2721,28.2427,28.2427,21887.0
2016-09-08 12:20:00,38.41,38.43,38.32,38.37,641529.0,28.2353,28.25,28.1692,28.2059,641529.0
2016-09-08 12:25:00,38.38,38.4,38.33,38.33,20960.0,28.2133,28.228,28.1765,28.1765,20960.0
2016-09-08 12:30:00,38.33,38.34,38.24,38.24,25938.0,28.1765,28.1839,28.1104,28.1104,25938.0
2016-09-08 12:35:00,38.23,38.23,38.14,38.14,38988.0,28.103,28.103,28.0369,28.0369,38988.0
2016-09-08 12:40:00,38.14,38.16,38.13,38.14,27092.0,28.0369,28.0516,28.0295,28.0369,27092.0
2016-09-08 12:45:00,38.14,38.16,38.13,38.14,19855.0,28.0369,28.0516,28.0295,28.0369,19855.0
2016-09-08 12:50:00,38.14,38.18,38.14,38.15,31000.0,28.0369,28.0663,28.0369,28.0442,31000.0
2016-09-08 12:55:00,38.16,38.2,38.15,38.17,47238.0,28.0516,28.081,28.0442,28.0589,47238.0
2016-09-08 13:00:00,38.16,38.18,38.13,38.14,42245.0,28.0516,28.0663,28.0295,28.0369,42245.0
2016-09-08 13:05:00,38.14,38.14,38.06,38.06,46314.0,28.0369,28.0369,27.9781,27.9781,46314.0
2016-09-08 13:10:00,38.07,38.08,38.02,38.02,63943.0,27.9854,27.9928,27.9487,27.9487,63943.0
2016-09-08 13:15:00,38.03,38.08,38.02,38.03,46019.0,27.956,27.9928,27.9487,27.956,46019.0
2016-09-08 13:20:00,38.02,38.06,37.99,38.02,59228.0,27.9487,27.9781,27.9266,27.9487,59228.0
2016-09-08 13:25:00,38.03,38.05,37.98,37.99,36861.0,27.956,27.9707,27.9192,27.9266,36861.0
2016-09-08 13:30:00,38.0,38.03,37.99,38.0,36779.0,27.9339,27.956,27.9266,27.9339,36779.0
2016-09-08 13:35:00,38.0,38.01,37.98,38.0,30240.0,27.9339,27.9413,27.9192,27.9339,30240.0
2016-09-08 13:40:00,38.0,38.02,37.99,38.02,23404.0,27.9339,27.9487,27.9266,27.9487,23404.0
2016-09-08 13:45:00,38.02,38.02,37.93,37.94,121182.0,27.9487,27.9487,27.8825,27.8898,121182.0
2016-09-08 13:50:00,37.94,37.94,37.89,37.92,33416.0,27.8898,27.8898,27.8531,27.8751,33416.0
2016-09-08 13:55:00,37.92,38.01,37.91,37.98,67218.0,27.8751,27.9413,27.8678,27.9192,67218.0
2016-09-08 14:00:00,37.98,37.99,37.9,37.91,39343.0,27.9192,27.9266,27.8604,27.8678,39343.0
2016-09-08 14:05:00,37.91,37.95,37.9,37.93,50863.0,27.8678,27.8972,27.8604,27.8825,50863.0
2016-09-08 14:10:00,37.92,37.93,37.89,37.89,26822.0,27.8751,27.8825,27.8531,27.8531,26822.0
2016-09-08 14:15:00,37.9,37.93,37.87,37.92,21340.0,27.8604,27.8825,27.8384,27.8751,21340.0
2016-09-08 14:20:00,37.92,37.97,37.9,37.96,54208.0,27.8751,27.9119,27.8604,27.9045,54208.0
2016-09-08 14:25:00,37.95,37.96,37.92,37.94,25088.0,27.8972,27.9045,27.8751,27.8898,25088.0
2016-09-08 14:30:00,37.94,37.99,37.93,37.93,34805.0,27.8898,27.9266,27.8825,27.8825,34805.0
2016-09-08 14:35:00,37.93,37.99,37.92,37.95,34793.0,27.8825,27.9266,27.8751,27.8972,34793.0
2016-09-08 14:40:00,37.94,37.98,37.93,37.97,29768.0,27.8898,27.9192,27.8825,27.9119,29768.0
2016-09-08 14:45:00,37.97,38.0,37.96,37.99,26277.0,27.9119,27.9339,27.9045,27.9266,26277.0
2016-09-08 14:50:00,37.98,38.0,37.94,37.95,62621.0,27.9192,27.9339,27.8898,27.8972,62621.0
2016-09-08 14:55:00,37.95,37.95,37.94,37.95,22494.0,27.8972,27.8972,27.8898,27.8972,22494.0
2016-09-08 15:00:00,37.95,37.96,37.83,37.84,80257.0,27.8972,27.9045,27.809,27.8163,80257.0
2016-09-08 15:05:00,37.84,37.86,37.81,37.82,55257.0,27.8163,27.831,27.7943,27.8016,55257.0
2016-09-08 15:10:00,37.83,37.85,37.81,37.81,56495.0,27.809,27.8237,27.7943,27.7943,56495.0
2016-09-08 15:15:00,37.82,37.85,37.81,37.84,81024.0,27.8016,27.8237,27.7943,27.8163,81024.0
2016-09-08 15:20:00,37.84,37.86,37.83,37.84,74403.0,27.8163,27.831,27.809,27.8163,74403.0
2016-09-08 15:25:00,37.84,37.89,37.84,37.85,111133.0,27.8163,27.8531,27.8163,27.8237,111133.0
2016-09-08 15:30:00,37.86,37.88,37.86,37.86,43117.0,27.831,27.8457,27.831,27.831,43117.0
2016-09-08 15:35:00,37.87,37.89,37.86,37.89,45603.0,27.8384,27.8531,27.831,27.8531,45603.0
2016-09-08 15:40:00,37.89,37.9,37.88,37.9,62079.0,27.8531,27.8604,27.8457,27.8604,62079.0
2016-09-08 15:45:00,37.9,37.91,37.86,37.88,117651.0,27.8604,27.8678,27.831,27.8457,117651.0
2016-09-08 15:50:00,37.88,37.88,37.85,37.85,97933.0,27.8457,27.8457,27.8237,27.8237,97933.0
2016-09-08 15:55:00,37.86,37.94,37.85,37.91,295403.0,27.831,27.8898,27.8237,27.8678,295403.0
2016-09-09 09:30:00,37.27,37.55,37.04,37.52,240520.0,27.6054,27.8128,27.435,27.7906,240520.0
2016-09-09 09:35:00,37.5,37.65,37.48,37.56,124267.0,27.7757,27.8868,27.7609,27.8202,124267.0
2016-09-09 09:40:00,37.6,37.73,37.59,37.61,75934.0,27.8498,27.9461,27.8424,27.8572,75934.0
2016-09-09 09:45:00,37.61,37.65,37.5,37.54,74252.0,27.8572,27.8868,27.7757,27.8054,74252.0
2016-09-09 09:50:00,37.52,37.59,37.48,37.49,116159.0,27.7906,27.8424,27.7609,27.7683,116159.0
2016-09-09 09:55:00,37.49,37.56,37.47,37.55,79235.0,27.7683,27.8202,27.7535,27.8128,79235.0
2016-09-09 10:00:00,37.55,37.57,37.45,37.46,88999.0,27.8128,27.8276,27.7387,27.7461,88999.0
2016-09-09 10:05:00,37.45,37.49,37.45,37.48,77512.0,27.7387,27.7683,27.7387,27.7609,77512.0
2016-09-09 10:10:00,37.48,37.51,37.47,37.49,41973.0,27.7609,27.7832,27.7535,27.7683,41973.0
2016-09-09 10:15:00,37.49,37.58,37.49,37.56,72717.0,27.7683,27.835,27.7683,27.8202,72717.0
2016-09-09 10:20:00,37.55,37.55,37.47,37.5,68368.0,27.8128,27.8128,27.7535,27.7757,68368.0
2016-09-09 10:25:00,37.5,37.53,37.47,37.52,37044.0,27.7757,27.798,27.7535,27.7906,37044.0
2016-09-09 10:30:00,37.52,37.58,37.49,37.58,43228.0,27.7906,27.835,27.7683,27.835,43228.0
2016-09-09 10:35:00,37.58,37.6,37.51,37.52,34295.0,27.835,27.8498,27.7832,27.7906,34295.0
2016-09-09 10:40:00,37.53,37.61,37.52,37.61,17427.0,27.798,27.8572,27.7906,27.8572,17427.0
2016-09-09 10:45:00,37.61,37.61,37.5,37.54,25622.0,27.8572,27.8572,27.7757,27.8054,25622.0
2016-09-09 10:50:00,37.53,37.6,37.53,37.59,20423.0,27.798,27.8498,27.798,27.8424,20423.0
2016-09-09 10:55:00,37.6,37.7,37.6,37.68,56438.0,27.8498,27.9239,27.8498,27.9091,56438.0
2016-09-09 11:00:00,37.67,37.69,37.63,37.66,57384.0,27.9017,27.9165,27.872,27.8943,57384.0
2016-09-09 11:05:00,37.66,37.68,37.63,37.68,27448.0,27.8943,27.9091,27.872,27.9091,27448.0
2016-09-09 11:10:00,37.68,37.69,37.58,37.59,35463.0,27.9091,27.9165,27.835,27.8424,35463.0
2016-09-09 11:15:00,37.59,37.6,37.57,37.59,22456.0,27.8424,27.8498,27.8276,27.8424,22456.0
2016-09-09 11:20:00,37.59,37.6,37.54,37.55,32544.0,27.8424,27.8498,27.8054,27.8128,32544.0
2016-09-09 11:25:00,37.55,37.64,37.55,37.64,23788.0,27.8128,27.8794,27.8128,27.8794,23788.0
2016-09-09 11:30:00,37.63,37.65,37.58,37.58,24745.0,27.872,27.8868,27.835,27.835,24745.0
2016-09-09 11:35:00,37.59,37.6,37.54,37.55,18258.0,27.8424,27.8498,27.8054,27.8128,18258.0
2016-09-09 11:40:00,37.54,37.57,37.52,37.57,59488.0,27.8054,27.8276,27.7906,27.8276,59488.0
2016-09-09 11:45:00,37.57,37.58,37.55,37.58,33786.0,27.8276,27.835,27.8128,27.835,33786.0
2016-09-09 11:50:00,37.58,37.58,37.55,37.55,23349.0,27.835,27.835,27.8128,27.8128,23349.0
2016-09-09 11:55:00,37.55,37.56,37.5,37.52,24766.0,27.8128,27.8202,27.7757,27.7906,24766.0
2016-09-09 12:00:00,37.51,37.6,37.51,37.58,40863.0,27.7832,27.8498,27.7832,27.835,40863.0
2016-09-09 12:05:00,37.58,37.58,37.54,37.56,29902.0,27.835,27.835,27.8054,27.8202,29902.0
2016-09-09 12:10:00,37.56,37.59,37.56,37.57,11829.0,27.8202,27.8424,27.8202,27.8276,11829.0
2016-09-09 12:15:00,37.57,37.59,37.54,37.58,38537.0,27.8276,27.8424,27.8054,27.835,38537.0
2016-09-09 12:20:00,37.58,37.59,37.54,37.55,67297.0,27.835,27.8424,27.8054,27.8128,67297.0
2016-09-09 12:25:00,37.55,37.55,37.52,37.53,98131.0,27.8128,27.8128,27.7906,27.798,98131.0
2016-09-09 12:30:00,37.52,37.53,37.4,37.4,52807.0,27.7906,27.798,27.7017,27.7017,52807.0
2016-09-09 12:35:00,37.41,37.47,37.4,37.46,57429.0,27.7091,27.7535,27.7017,27.7461,57429.0
2016-09-09 12:40:00,37.46,37.52,37.46,37.51,54264.0,27.7461,27.7906,27.7461,27.7832,54264.0
2016-09-09 12:45:00,37.51,37.52,37.48,37.49,31677.0,27.7832,27.7906,27.7609,27.7683,31677.0
2016-09-09 12:50:00,37.49,37.51,37.49,37.5,22972.0,27.7683,27.7832,27.7683,27.7757,22972.0
2016-09-09 12:55:00,37.5,37.51,37.47,37.48,30995.0,27.7757,27.7832,27.7535,27.7609,30995.0
2016-09-09 13:00:00,37.47,37.48,37.45,37.46,24417.0,27.7535,27.7609,27.7387,27.7461,24417.0
2016-09-09 13:05:00,37.46,37.47,37.44,37.45,49611.0,27.7461,27.7535,27.7313,27.7387,49611.0
2016-09-09 13:10:00,37.44,37.45,37.36,37.38,43605.0,27.7313,27.7387,27.672,27.6869,43605.0
2016-09-09 13:15:00,37.38,37.39,37.27,37.29,87787.0,27.6869,27.6943,27.6054,27.6202,87787.0
2016-09-09 13:20:00,37.29,37.32,37.27,37.27,39657.0,27.6202,27.6424,27.6054,27.6054,39657.0
2016-09-09 13:25:00,37.28,37.29,37.23,37.28,83795.0,27.6128,27.6202,27.5758,27.6128,83795.0
2016-09-09 13:30:00,37.28,37.29,37.24,37.25,44480.0,27.6128,27.6202,27.5832,27.5906,44480.0
2016-09-09 13:35:00,37.25,37.25,37.16,37.17,32295.0,27.5906,27.5906,27.5239,27.5313,32295.0
2016-09-09 13:40:00,37.17,37.2,37.14,37.15,32377.0,27.5313,27.5535,27.5091,27.5165,32377.0
2016-09-09 13:45:00,37.15,37.17,37.13,37.13,32463.0,27.5165,27.5313,27.5017,27.5017,32463.0
2016-09-09 13:50:00,37.12,37.15,37.1,37.14,33548.0,27.4943,27.5165,27.4795,27.5091,33548.0
2016-09-09 13:55:00,37.13,37.16,37.13,37.15,15729.0,27.5017,27.5239,27.5017,27.5165,15729.0
2016-09-09 14:00:00,37.15,37.16,37.06,37.08,33550.0,27.5165,27.5239,27.4498,27.4647,33550.0
2016-09-09 14:05:00,37.08,37.1,37.05,37.05,24739.0,27.4647,27.4795,27.4424,27.4424,24739.0
2016-09-09 14:10:00,37.05,37.07,37.04,37.06,31097.0,27.4424,27.4572,27.435,27.4498,31097.0
2016-09-09 14:15:00,37.07,37.1,37.06,37.07,38365.0,27.4572,27.4795,27.4498,27.4572,38365.0
2016-09-09 14:20:00,37.07,37.07,37.04,37.05,23082.0,27.4572,27.4572,27.435,27.4424,23082.0
2016-09-09 14:25:00,37.06,37.1,37.05,37.1,27062.0,27.4498,27.4795,27.4424,27.4795,27062.0
2016-09-09 14:30:00,37.1,37.12,37.08,37.12,43452.0,27.4795,27.4943,27.4647,27.4943,43452.0
2016-09-09 14:35:00,37.11,37.16,37.11,37.14,86863.0,27.4869,27.5239,27.4869,27.5091,86863.0
2016-09-09 14:40:00,37.14,37.14,37.08,37.09,44322.0,27.5091,27.5091,27.4647,27.4721,44322.0
2016-09-09 14:45:00,37.09,37.09,36.98,37.0,74849.0,27.4721,27.4721,27.3906,27.4054,74849.0
2016-09-09 14:50:00,37.0,37.01,36.97,36.98,49718.0,27.4054,27.4128,27.3832,27.3906,49718.0
2016-09-09 14:55:00,36.98,37.01,36.97,36.98,121238.0,27.3906,27.4128,27.3832,27.3906,121238.0
2016-09-09 15:00:00,36.99,37.01,36.96,36.97,58442.0,27.398,27.4128,27.3758,27.3832,58442.0
2016-09-09 15:05:00,36.97,36.98,36.96,36.97,25037.0,27.3832,27.3906,27.3758,27.3832,25037.0
2016-09-09 15:10:00,36.98,36.98,36.93,36.95,43564.0,27.3906,27.3906,27.3536,27.3684,43564.0
2016-09-09 15:15:00,36.96,37.02,36.95,36.96,134081.0,27.3758,27.4202,27.3684,27.3758,134081.0
2016-09-09 15:20:00,36.97,36.98,36.95,36.98,30203.0,27.3832,27.3906,27.3684,27.3906,30203.0
2016-09-09 15:25:00,36.98,37.02,36.97,36.97,54831.0,27.3906,27.4202,27.3832,27.3832,54831.0
2016-09-09 15:30:00,36.98,37.0,36.97,36.98,56007.0,27.3906,27.4054,27.3832,27.3906,56007.0
2016-09-09 15:35:00,36.99,36.99,36.95,36.98,76327.0,27.398,27.398,27.3684,27.3906,76327.0
2016-09-09 15:40:00,36.98,36.99,36.96,36.96,66177.0,27.3906,27.398,27.3758,27.3758,66177.0
2016-09-09 15:45:00,36.96,36.97,36.94,36.95,83777.0,27.3758,27.3832,27.361,27.3684,83777.0
2016-09-09 15:50:00,36.95,36.96,36.94,36.94,116578.0,27.3684,27.3758,27.361,27.361,116578.0
2016-09-09 15:55:00,36.94,36.96,36.87,36.88,327906.0,27.361,27.3758,27.3091,27.3165,327906.0
2016-09-12 09:30:00,36.64,36.92,36.51,36.87,142745.0,27.1388,27.3461,27.0425,27.3091,142745.0
2016-09-12 09:35:00,36.89,37.01,36.89,36.96,115399.0,27.3239,27.4128,27.3239,27.3758,115399.0
2016-09-12 09:40:00,36.97,37.0,36.88,36.91,89159.0,27.3832,27.4054,27.3165,27.3387,89159.0
2016-09-12 09:45:00,36.9,36.91,36.58,36.67,75928.0,27.3313,27.3387,27.0943,27.161,75928.0
2016-09-12 09:50:00,36.66,36.86,36.66,36.86,27688.0,27.1536,27.3017,27.1536,27.3017,27688.0
2016-09-12 09:55:00,36.86,36.97,36.84,36.89,76189.0,27.3017,27.3832,27.2869,27.3239,76189.0
2016-09-12 10:00:00,36.89,36.97,36.88,36.93,82162.0,27.3239,27.3832,27.3165,27.3536,82162.0
2016-09-12 10:05:00,36.94,37.05,36.93,37.03,47892.0,27.361,27.4424,27.3536,27.4276,47892.0
2016-09-12 10:10:00,37.02,37.03,36.92,36.98,89825.0,27.4202,27.4276,27.3461,27.3906,89825.0
2016-09-12 10:15:00,36.98,37.03,36.97,37.03,66306.0,27.3906,27.4276,27.3832,27.4276,66306.0
2016-09-12 10:20:00,37.03,37.12,37.03,37.09,70737.0,27.4276,27.4943,27.4276,27.4721,70737.0
2016-09-12 10:25:00,37.1,37.17,37.1,37.15,78706.0,27.4795,27.5313,27.4795,27.5165,78706.0
2016-09-12 10:30:00,37.15,37.16,37.06,37.08,49981.0,27.5165,27.5239,27.4498,27.4647,49981.0
2016-09-12 10:35:00,37.08,37.1,36.98,37.0,62876.0,27.4647,27.4795,27.3906,27.4054,62876.0
2016-09-12 10:40:00,37.0,37.01,36.94,36.98,74911.0,27.4054,27.4128,27.361,27.3906,74911.0
2016-09-12 10:45:00,36.98,37.01,36.89,36.9,56073.0,27.3906,27.4128,27.3239,27.3313,56073.0
2016-09-12 10:50:00,36.89,36.93,36.84,36.89,67048.0,27.3239,27.3536,27.2869,27.3239,67048.0
2016-09-12 10:55:00,36.9,37.04,36.89,36.99,40534.0,27.3313,27.435,27.3239,27.398,40534.0
2016-09-12 11:00:00,36.99,37.0,36.94,37.0,62087.0,27.398,27.4054,27.361,27.4054,62087.0
2016-09-12 11:05:00,37.0,37.06,36.99,37.04,47002.0,27.4054,27.4498,27.398,27.435,47002.0
2016-09-12 11:10:00,37.04,37.05,36.97,36.97,72982.0,27.435,27.4424,27.3832,27.3832,72982.0
2016-09-12 11:15:00,36.97,37.0,36.95,37.0,46425.0,27.3832,27.4054,27.3684,27.4054,46425.0
2016-09-12 11:20:00,37.0,37.1,36.99,37.08,60361.0,27.4054,27.4795,27.398,27.4647,60361.0
2016-09-12 11:25:00,37.08,37.08,36.99,37.0,48503.0,27.4647,27.4647,27.398,27.4054,48503.0
2016-09-12 11:30:00,37.0,37.05,36.93,37.01,141398.0,27.4054,27.4424,27.3536,27.4128,141398.0
2016-09-12 11:35:00,37.01,37.1,37.0,37.09,81287.0,27.4128,27.4795,27.4054,27.4721,81287.0
2016-09-12 11:40:00,37.09,37.13,37.07,37.09,43013.0,27.4721,27.5017,27.4572,27.4721,43013.0
2016-09-12 11:45:00,37.09,37.1,36.98,36.98,57651.0,27.4721,27.4795,27.3906,27.3906,57651.0
2016-09-12 11:50:00,36.98,37.03,36.98,37.03,77928.0,27.3906,27.4276,27.3906,27.4276,77928.0
2016-09-12 11:55:00,37.03,37.05,36.97,36.99,47471.0,27.4276,27.4424,27.3832,27.398,47471.0
2016-09-12 12:00:00,36.99,37.01,36.97,37.01,36728.0,27.398,27.4128,27.3832,27.4128,36728.0
2016-09-12 12:05:00,37.01,37.01,36.96,36.98,83990.0,27.4128,27.4128,27.3758,27.3906,83990.0
2016-09-12 12:10:00,36.98,37.03,36.97,37.0,54551.0,27.3906,27.4276,27.3832,27.4054,54551.0
2016-09-12 12:15:00,37.0,37.05,36.99,37.01,83631.0,27.4054,27.4424,27.398,27.4128,83631.0
2016-09-12 12:20:00,37.01,37.05,36.99,37.03,54902.0,27.4128,27.4424,27.398,27.4276,54902.0
2016-09-12 12:25:00,37.03,37.05,37.0,37.05,31224.0,27.4276,27.4424,27.4054,27.4424,31224.0
2016-09-12 12:30:00,37.05,37.06,37.03,37.03,39509.0,27.4424,27.4498,27.4276,27.4276,39509.0
2016-09-12 12:35:00,37.03,37.04,37.0,37.0,15811.0,27.4276,27.435,27.4054,27.4054,15811.0
2016-09-12 12:40:00,37.01,37.01,36.95,36.98,25418.0,27.4128,27.4128,27.3684,27.3906,25418.0
2016-09-12 12:45:00,36.99,37.02,36.98,37.01,43964.0,27.398,27.4202,27.3906,27.4128,43964.0
2016-09-12 12:50:00,37.01,37.05,37.0,37.01,32295.0,27.4128,27.4424,27.4054,27.4128,32295.0
2016-09-12 12:55:00,37.01,37.03,37.0,37.02,37343.0,27.4128,27.4276,27.4054,27.4202,37343.0
2016-09-12 13:00:00,37.03,37.04,37.01,37.04,22982.0,27.4276,27.435,27.4128,27.435,22982.0
2016-09-12 13:05:00,37.04,37.09,37.04,37.09,49136.0,27.435,27.4721,27.435,27.4721,49136.0
2016-09-12 13:10:00,37.09,37.17,37.07,37.17,40902.0,27.4721,27.5313,27.4572,27.5313,40902.0
2016-09-12 13:15:00,37.17,37.23,37.1,37.1,134462.0,27.5313,27.5758,27.4795,27.4795,134462.0
2016-09-12 13:20:00,37.1,37.13,37.06,37.07,39433.0,27.4795,27.5017,27.4498,27.4572,39433.0
2016-09-12 13:25:00,37.07,37.08,37.0,37.01,31938.0,27.4572,27.4647,27.4054,27.4128,31938.0
2016-09-12 13:30:00,37.02,37.02,36.98,37.0,43752.0,27.4202,27.4202,27.3906,27.4054,43752.0
2016-09-12 13:35:00,37.0,37.04,36.96,37.03,43670.0,27.4054,27.435,27.3758,27.4276,43670.0
2016-09-12 13:40:00,37.03,37.03,36.96,36.98,45060.0,27.4276,27.4276,27.3758,27.3906,45060.0
2016-09-12 13:45:00,36.99,37.11,36.98,37.11,50601.0,27.398,27.4869,27.3906,27.4869,50601.0
2016-09-12 13:50:00,37.11,37.15,37.1,37.13,25118.0,27.4869,27.5165,27.4795,27.5017,25118.0
2016-09-12 13:55:00,37.13,37.19,37.11,37.16,51242.0,27.5017,27.5461,27.4869,27.5239,51242.0
2016-09-12 14:00:00,37.17,37.27,37.16,37.25,76173.0,27.5313,27.6054,27.5239,27.5906,76173.0
2016-09-12 14:05:00,37.24,37.36,37.24,37.31,85486.0,27.5832,27.672,27.5832,27.635,85486.0
2016-09-12 14:10:00,37.31,37.34,37.29,37.32,54889.0,27.635,27.6572,27.6202,27.6424,54889.0
2016-09-12 14:15:00,37.32,37.36,37.3,37.36,51901.0,27.6424,27.672,27.6276,27.672,51901.0
2016-09-12 14:20:00,37.36,37.43,37.34,37.41,75733.0,27.672,27.7239,27.6572,27.7091,75733.0
2016-09-12 14:25:00,37.41,37.41,37.32,37.34,40004.0,27.7091,27.7091,27.6424,27.6572,40004.0
2016-09-12 14:30:00,37.34,37.39,37.33,37.35,34934.0,27.6572,27.6943,27.6498,27.6646,34934.0
2016-09-12 14:35:00,37.34,37.45,37.34,37.44,42616.0,27.6572,27.7387,27.6572,27.7313,42616.0
2016-09-12 14:40:00,37.43,37.46,37.42,37.45,32189.0,27.7239,27.7461,27.7165,27.7387,32189.0
2016-09-12 14:45:00,37.44,37.44,37.37,37.38,37148.0,27.7313,27.7313,27.6795,27.6869,37148.0
2016-09-12 14:50:00,37.38,37.39,37.32,37.33,34851.0,27.6869,27.6943,27.6424,27.6498,34851.0
2016-09-12 14:55:00,37.33,37.35,37.31,37.33,59561.0,27.6498,27.6646,27.635,27.6498,59561.0
2016-09-12 15:00:00,37.33,37.36,37.32,37.34,58624.0,27.6498,27.672,27.6424,27.6572,58624.0
2016-09-12 15:05:00,37.34,37.39,37.33,37.39,59299.0,27.6572,27.6943,27.6498,27.6943,59299.0
2016-09-12 15:10:00,37.4,37.41,37.39,37.39,26677.0,27.7017,27.7091,27.6943,27.6943,26677.0
2016-09-12 15:15:00,37.4,37.41,37.33,37.36,56925.0,27.7017,27.7091,27.6498,27.672,56925.0
2016-09-12 15:20:00,37.36,37.4,37.35,37.4,50747.0,27.672,27.7017,27.6646,27.7017,50747.0
2016-09-12 15:25:00,37.4,37.41,37.37,37.38,71051.0,27.7017,27.7091,27.6795,27.6869,71051.0
2016-09-12 15:30:00,37.38,37.39,37.33,37.34,63064.0,27.6869,27.6943,27.6498,27.6572,63064.0
2016-09-12 15:35:00,37.34,37.36,37.33,37.34,78069.0,27.6572,27.672,27.6498,27.6572,78069.0
2016-09-12 15:40:00,37.35,37.41,37.34,37.37,101281.0,27.6646,27.7091,27.6572,27.6795,101281.0
2016-09-12 15:45:00,37.37,37.38,37.28,37.29,120684.0,27.6795,27.6869,27.6128,27.6202,120684.0
2016-09-12 15:50:00,37.29,37.3,37.26,37.27,190565.0,27.6202,27.6276,27.598,27.6054,190565.0
2016-09-12 15:55:00,37.27,37.33,37.27,37.29,377803.0,27.6054,27.6498,27.6054,27.6202,377803.0
2016-09-13 09:30:00,37.2,37.55,37.11,37.49,187721.0,27.5535,27.8128,27.4869,27.7683,187721.0
2016-09-13 09:35:00,37.5,37.88,37.42,37.84,217681.0,27.7757,28.0572,27.7165,28.0276,217681.0
2016-09-13 09:40:00,37.84,38.02,37.84,37.97,241685.0,28.0276,28.1609,28.0276,28.1239,241685.0
2016-09-13 09:45:00,37.99,37.99,37.82,37.83,207765.0,28.1387,28.1387,28.0128,28.0202,207765.0
2016-09-13 09:50:00,37.83,37.85,37.66,37.76,84343.0,28.0202,28.035,27.8943,27.9683,84343.0
2016-09-13 09:55:00,37.76,37.77,37.59,37.61,110183.0,27.9683,27.9757,27.8424,27.8572,110183.0
2016-09-13 10:00:00,37.6,37.63,37.52,37.58,81858.0,27.8498,27.872,27.7906,27.835,81858.0
2016-09-13 10:05:00,37.58,37.65,37.54,37.62,73469.0,27.835,27.8868,27.8054,27.8646,73469.0
2016-09-13 10:10:00,37.62,37.65,37.5,37.58,132874.0,27.8646,27.8868,27.7757,27.835,132874.0
2016-09-13 10:15:00,37.58,37.68,37.57,37.65,71592.0,27.835,27.9091,27.8276,27.8868,71592.0
2016-09-13 10:20:00,37.65,37.65,37.53,37.61,66900.0,27.8868,27.8868,27.798,27.8572,66900.0
2016-09-13 10:25:00,37.61,37.64,37.56,37.58,61376.0,27.8572,27.8794,27.8202,27.835,61376.0
2016-09-13 10:30:00,37.59,37.64,37.55,37.63,39339.0,27.8424,27.8794,27.8128,27.872,39339.0
2016-09-13 10:35:00,37.63,37.66,37.56,37.59,46191.0,27.872,27.8943,27.8202,27.8424,46191.0
2016-09-13 10:40:00,37.59,37.68,37.59,37.66,93719.0,27.8424,27.9091,27.8424,27.8943,93719.0
2016-09-13 10:45:00,37.66,37.75,37.63,37.68,190201.0,27.8943,27.9609,27.872,27.9091,190201.0
2016-09-13 10:50:00,37.67,37.67,37.57,37.61,88540.0,27.9017,27.9017,27.8276,27.8572,88540.0
2016-09-13 10:55:00,37.61,37.72,37.61,37.72,88911.0,27.8572,27.9387,27.8572,27.9387,88911.0
2016-09-13 11:00:00,37.71,37.76,37.7,37.76,63527.0,27.9313,27.9683,27.9239,27.9683,63527.0
2016-09-13 11:05:00,37.75,37.75,37.61,37.61,70908.0,27.9609,27.9609,27.8572,27.8572,70908.0
2016-09-13 11:10:00,37.61,37.61,37.49,37.5,56799.0,27.8572,27.8572,27.7683,27.7757,56799.0
2016-09-13 11:15:00,37.5,37.5,37.43,37.45,71721.0,27.7757,27.7757,27.7239,27.7387,71721.0
2016-09-13 11:20:00,37.45,37.63,37.45,37.62,65338.0,27.7387,27.872,27.7387,27.8646,65338.0
2016-09-13 11:25:00,37.62,37.65,37.47,37.49,90215.0,27.8646,27.8868,27.7535,27.7683,90215.0
2016-09-13 11:30:00,37.48,37.54,37.46,37.47,62862.0,27.7609,27.8054,27.7461,27.7535,62862.0
2016-09-13 11:35:00,37.47,37.52,37.47,37.52,41171.0,27.7535,27.7906,27.7535,27.7906,41171.0
2016-09-13 11:40:00,37.51,37.56,37.5,37.55,52957.0,27.7832,27.8202,27.7757,27.8128,52957.0
2016-09-13 11:45:00,37.54,37.55,37.44,37.45,69031.0,27.8054,27.8128,27.7313,27.7387,69031.0
2016-09-13 11:50:00,37.46,37.5,37.44,37.5,41761.0,27.7461,27.7757,27.7313,27.7757,41761.0
2016-09-13 11:55:00,37.49,37.51,37.43,37.48,34006.0,27.7683,27.7832,27.7239,27.7609,34006.0
2016-09-13 12:00:00,37.48,37.53,37.45,37.45,61046.0,27.7609,27.798,27.7387,27.7387,61046.0
2016-09-13 12:05:00,37.45,37.49,37.45,37.48,33799.0,27.7387,27.7683,27.7387,27.7609,33799.0
2016-09-13 12:10:00,37.48,37.58,37.48,37.58,49782.0,27.7609,27.835,27.7609,27.835,49782.0
2016-09-13 12:15:00,37.58,37.58,37.46,37.46,37808.0,27.835,27.835,27.7461,27.7461,37808.0
2016-09-13 12:20:00,37.45,37.47,37.4,37.42,43186.0,27.7387,27.7535,27.7017,27.7165,43186.0
2016-09-13 12:25:00,37.43,37.44,37.34,37.35,29106.0,27.7239,27.7313,27.6572,27.6646,29106.0
2016-09-13 12:30:00,37.35,37.4,37.34,37.39,23696.0,27.6646,27.7017,27.6572,27.6943,23696.0
2016-09-13 12:35:00,37.39,37.4,37.34,37.38,22113.0,27.6943,27.7017,27.6572,27.6869,22113.0
2016-09-13 12:40:00,37.38,37.42,37.35,37.41,35354.0,27.6869,27.7165,27.6646,27.7091,35354.0
2016-09-13 12:45:00,37.42,37.42,37.38,37.42,20520.0,27.7165,27.7165,27.6869,27.7165,20520.0
2016-09-13 12:50:00,37.42,37.42,37.33,37.35,33784.0,27.7165,27.7165,27.6498,27.6646,33784.0
2016-09-13 12:55:00,37.34,37.35,37.29,37.32,36219.0,27.6572,27.6646,27.6202,27.6424,36219.0
2016-09-13 13:00:00,37.32,37.34,37.29,37.3,22485.0,27.6424,27.6572,27.6202,27.6276,22485.0
2016-09-13 13:05:00,37.31,37.34,37.29,37.33,27337.0,27.635,27.6572,27.6202,27.6498,27337.0
2016-09-13 13:10:00,37.32,37.38,37.31,37.37,35843.0,27.6424,27.6869,27.635,27.6795,35843.0
2016-09-13 13:15:00,37.36,37.5,37.36,37.49,44964.0,27.672,27.7757,27.672,27.7683,44964.0
2016-09-13 13:20:00,37.49,37.55,37.45,37.47,112203.0,27.7683,27.8128,27.7387,27.7535,112203.0
2016-09-13 13:25:00,37.46,37.54,37.46,37.54,58626.0,27.7461,27.8054,27.7461,27.8054,58626.0
2016-09-13 13:30:00,37.55,37.62,37.5,37.5,74041.0,27.8128,27.8646,27.7757,27.7757,74041.0
2016-09-13 13:35:00,37.5,37.56,37.48,37.49,68235.0,27.7757,27.8202,27.7609,27.7683,68235.0
2016-09-13 13:40:00,37.49,37.51,37.42,37.42,40579.0,27.7683,27.7832,27.7165,27.7165,40579.0
2016-09-13 13:45:00,37.44,37.45,37.37,37.38,34257.0,27.7313,27.7387,27.6795,27.6869,34257.0
2016-09-13 13:50:00,37.39,37.4,37.33,37.34,44677.0,27.6943,27.7017,27.6498,27.6572,44677.0
2016-09-13 13:55:00,37.34,37.41,37.34,37.39,40488.0,27.6572,27.7091,27.6572,27.6943,40488.0
2016-09-13 14:00:00,37.39,37.45,37.34,37.43,42728.0,27.6943,27.7387,27.6572,27.7239,42728.0
2016-09-13 14:05:00,37.43,37.48,37.39,37.48,31391.0,27.7239,27.7609,27.6943,27.7609,31391.0
2016-09-13 14:10:00,37.48,37.5,37.44,37.48,30336.0,27.7609,27.7757,27.7313,27.7609,30336.0
2016-09-13 14:15:00,37.48,37.49,37.44,37.46,23367.0,27.7609,27.7683,27.7313,27.7461,23367.0
2016-09-13 14:20:00,37.46,37.47,37.38,37.4,64330.0,27.7461,27.7535,27.6869,27.7017,64330.0
2016-09-13 14:25:00,37.39,37.43,37.38,37.4,36588.0,27.6943,27.7239,27.6869,27.7017,36588.0
2016-09-13 14:30:00,37.4,37.42,37.36,37.37,27058.0,27.7017,27.7165,27.672,27.6795,27058.0
2016-09-13 14:35:00,37.37,37.43,37.37,37.42,21032.0,27.6795,27.7239,27.6795,27.7165,21032.0
2016-09-13 14:40:00,37.43,37.48,37.43,37.48,21379.0,27.7239,27.7609,27.7239,27.7609,21379.0
2016-09-13 14:45:00,37.48,37.49,37.45,37.47,32077.0,27.7609,27.7683,27.7387,27.7535,32077.0
2016-09-13 14:50:00,37.47,37.5,37.43,37.44,25019.0,27.7535,27.7757,27.7239,27.7313,25019.0
2016-09-13 14:55:00,37.44,37.45,37.39,37.4,30424.0,27.7313,27.7387,27.6943,27.7017,30424.0
2016-09-13 15:00:00,37.4,37.41,37.36,37.38,33873.0,27.7017,27.7091,27.672,27.6869,33873.0
2016-09-13 15:05:00,37.38,37.42,37.37,37.41,32137.0,27.6869,27.7165,27.6795,27.7091,32137.0
2016-09-13 15:10:00,37.41,37.41,37.33,37.39,44427.0,27.7091,27.7091,27.6498,27.6943,44427.0
2016-09-13 15:15:00,37.39,37.49,37.39,37.48,104307.0,27.6943,27.7683,27.6943,27.7609,104307.0
2016-09-13 15:20:00,37.48,37.52,37.45,37.45,56557.0,27.7609,27.7906,27.7387,27.7387,56557.0
2016-09-13 15:25:00,37.45,37.52,37.43,37.51,84596.0,27.7387,27.7906,27.7239,27.7832,84596.0
2016-09-13 15:30:00,37.51,37.56,37.5,37.54,77959.0,27.7832,27.8202,27.7757,27.8054,77959.0
2016-09-13 15:35:00,37.54,37.55,37.53,37.53,53995.0,27.8054,27.8128,27.798,27.798,53995.0
2016-09-13 15:40:00,37.54,37.54,37.42,37.44,121261.0,27.8054,27.8054,27.7165,27.7313,121261.0
2016-09-13 15:45:00,37.45,37.5,37.42,37.48,104934.0,27.7387,27.7757,27.7165,27.7609,104934.0
2016-09-13 15:50:00,37.48,37.58,37.48,37.58,170639.0,27.7609,27.835,27.7609,27.835,170639.0
2016-09-13 15:55:00,37.57,37.58,37.45,37.48,286390.0,27.8276,27.835,27.7387,27.7609,286390.0
2016-09-14 09:30:00,37.5,37.69,37.41,37.66,51888.0,27.7757,27.9165,27.7091,27.8943,51888.0
2016-09-14 09:35:00,37.69,37.72,37.45,37.51,64695.0,27.9165,27.9387,27.7387,27.7832,64695.0
2016-09-14 09:40:00,37.5,37.51,37.3,37.31,65355.0,27.7757,27.7832,27.6276,27.635,65355.0
2016-09-14 09:45:00,37.31,37.41,37.28,37.33,93247.0,27.635,27.7091,27.6128,27.6498,93247.0
2016-09-14 09:50:00,37.32,37.33,37.22,37.3,54518.0,27.6424,27.6498,27.5684,27.6276,54518.0
2016-09-14 09:55:00,37.3,37.59,37.28,37.51,74849.0,27.6276,27.8424,27.6128,27.7832,74849.0
2016-09-14 10:00:00,37.51,37.58,37.43,37.56,69379.0,27.7832,27.835,27.7239,27.8202,69379.0
2016-09-14 10:05:00,37.57,37.68,37.56,37.68,52368.0,27.8276,27.9091,27.8202,27.9091,52368.0
2016-09-14 10:10:00,37.67,37.84,37.65,37.83,85984.0,27.9017,28.0276,27.8868,28.0202,85984.0
2016-09-14 10:15:00,37.83,37.88,37.78,37.81,110190.0,28.0202,28.0572,27.9831,28.0054,110190.0
2016-09-14 10:20:00,37.8,37.93,37.75,37.89,108899.0,27.9979,28.0942,27.9609,28.0646,108899.0
2016-09-14 10:25:00,37.89,37.89,37.73,37.79,53013.0,28.0646,28.0646,27.9461,27.9905,53013.0
2016-09-14 10:30:00,37.79,37.9,37.79,37.83,73630.0,27.9905,28.072,27.9905,28.0202,73630.0
2016-09-14 10:35:00,37.82,37.88,37.68,37.68,79105.0,28.0128,28.0572,27.9091,27.9091,79105.0
2016-09-14 10:40:00,37.69,37.69,37.59,37.63,70353.0,27.9165,27.9165,27.8424,27.872,70353.0
2016-09-14 10:45:00,37.62,37.72,37.59,37.68,77128.0,27.8646,27.9387,27.8424,27.9091,77128.0
2016-09-14 10:50:00,37.68,37.71,37.62,37.63,41472.0,27.9091,27.9313,27.8646,27.872,41472.0
2016-09-14 10:55:00,37.63,37.67,37.55,37.66,46789.0,27.872,27.9017,27.8128,27.8943,46789.0
2016-09-14 11:00:00,37.67,37.81,37.67,37.79,94972.0,27.9017,28.0054,27.9017,27.9905,94972.0
2016-09-14 11:05:00,37.8,37.8,37.72,37.77,75319.0,27.9979,27.9979,27.9387,27.9757,75319.0
2016-09-14 11:10:00,37.76,37.84,37.69,37.84,50506.0,27.9683,28.0276,27.9165,28.0276,50506.0
2016-09-14 11:15:00,37.85,37.87,37.83,37.86,35095.0,28.035,28.0498,28.0202,28.0424,35095.0
2016-09-14 11:20:00,37.86,37.99,37.85,37.98,75346.0,28.0424,28.1387,28.035,28.1313,75346.0
2016-09-14 11:25:00,37.98,38.01,37.89,37.91,64707.0,28.1313,28.1535,28.0646,28.0794,64707.0
2016-09-14 11:30:00,37.91,37.92,37.81,37.81,50807.0,28.0794,28.0868,28.0054,28.0054,50807.0
2016-09-14 11:35:00,37.8,37.91,37.8,37.9,45969.0,27.9979,28.0794,27.9979,28.072,45969.0
2016-09-14 11:40:00,37.9,37.91,37.88,37.9,44575.0,28.072,28.0794,28.0572,28.072,44575.0
2016-09-14 11:45:00,37.9,37.92,37.87,37.91,135908.0,28.072,28.0868,28.0498,28.0794,135908.0
2016-09-14 11:50:00,37.91,37.93,37.88,37.9,30103.0,28.0794,28.0942,28.0572,28.072,30103.0
2016-09-14 11:55:00,37.9,37.93,37.88,37.92,26493.0,28.072,28.0942,28.0572,28.0868,26493.0
2016-09-14 12:00:00,37.91,37.92,37.85,37.87,31586.0,28.0794,28.0868,28.035,28.0498,31586.0
2016-09-14 12:05:00,37.87,37.89,37.84,37.89,22988.0,28.0498,28.0646,28.0276,28.0646,22988.0
2016-09-14 12:10:00,37.88,37.9,37.86,37.88,23132.0,28.0572,28.072,28.0424,28.0572,23132.0
2016-09-14 12:15:00,37.88,37.97,37.88,37.94,88750.0,28.0572,28.1239,28.0572,28.1016,88750.0
2016-09-14 12:20:00,37.95,37.96,37.94,37.95,12693.0,28.1091,28.1165,28.1016,28.1091,12693.0
2016-09-14 12:25:00,37.95,38.04,37.95,38.04,84241.0,28.1091,28.1757,28.1091,28.1757,84241.0
2016-09-14 12:30:00,38.04,38.04,37.98,38.02,56247.0,28.1757,28.1757,28.1313,28.1609,56247.0
2016-09-14 12:35:00,38.02,38.03,37.94,37.95,36481.0,28.1609,28.1683,28.1016,28.1091,36481.0
2016-09-14 12:40:00,37.94,37.94,37.89,37.91,38626.0,28.1016,28.1016,28.0646,28.0794,38626.0
2016-09-14 12:45:00,37.91,37.92,37.84,37.9,38580.0,28.0794,28.0868,28.0276,28.072,38580.0
2016-09-14 12:50:00,37.9,37.96,37.9,37.93,39305.0,28.072,28.1165,28.072,28.0942,39305.0
2016-09-14 12:55:00,37.93,37.94,37.91,37.92,33175.0,28.0942,28.1016,28.0794,28.0868,33175.0
2016-09-14 13:00:00,37.92,37.93,37.85,37.86,25347.0,28.0868,28.0942,28.035,28.0424,25347.0
2016-09-14 13:05:00,37.86,37.91,37.85,37.91,55212.0,28.0424,28.0794,28.035,28.0794,55212.0
2016-09-14 13:10:00,37.91,37.91,37.84,37.84,30873.0,28.0794,28.0794,28.0276,28.0276,30873.0
2016-09-14 13:15:00,37.84,37.85,37.82,37.85,30828.0,28.0276,28.035,28.0128,28.035,30828.0
2016-09-14 13:20:00,37.85,37.85,37.77,37.83,44446.0,28.035,28.035,27.9757,28.0202,44446.0
2016-09-14 13:25:00,37.84,37.87,37.81,37.82,30985.0,28.0276,28.0498,28.0054,28.0128,30985.0
2016-09-14 13:30:00,37.82,37.87,37.81,37.86,29855.0,28.0128,28.0498,28.0054,28.0424,29855.0
2016-09-14 13:35:00,37.85,37.86,37.78,37.82,64237.0,28.035,28.0424,27.9831,28.0128,64237.0
2016-09-14 13:40:00,37.83,37.83,37.74,37.78,48228.0,28.0202,28.0202,27.9535,27.9831,48228.0
2016-09-14 13:45:00,37.78,37.78,37.67,37.68,63454.0,27.9831,27.9831,27.9017,27.9091,63454.0
2016-09-14 13:50:00,37.68,37.68,37.57,37.58,164472.0,27.9091,27.9091,27.8276,27.835,164472.0
2016-09-14 13:55:00,37.58,37.61,37.57,37.59,64006.0,27.835,27.8572,27.8276,27.8424,64006.0
2016-09-14 14:00:00,37.59,37.61,37.56,37.56,49029.0,27.8424,27.8572,27.8202,27.8202,49029.0
2016-09-14 14:05:00,37.57,37.61,37.55,37.59,35779.0,27.8276,27.8572,27.8128,27.8424,35779.0
2016-09-14 14:10:00,37.59,37.59,37.52,37.52,42320.0,27.8424,27.8424,27.7906,27.7906,42320.0
2016-09-14 14:15:00,37.52,37.62,37.52,37.6,51684.0,27.7906,27.8646,27.7906,27.8498,51684.0
2016-09-14 14:20:00,37.59,37.68,37.56,37.68,33690.0,27.8424,27.9091,27.8202,27.9091,33690.0
2016-09-14 14:25:00,37.68,37.71,37.62,37.66,113174.0,27.9091,27.9313,27.8646,27.8943,113174.0
2016-09-14 14:30:00,37.65,37.73,37.65,37.68,37194.0,27.8868,27.9461,27.8868,27.9091,37194.0
2016-09-14 14:35:00,37.68,37.72,37.65,37.7,57296.0,27.9091,27.9387,27.8868,27.9239,57296.0
2016-09-14 14:40:00,37.7,37.87,37.68,37.87,104078.0,27.9239,28.0498,27.9091,28.0498,104078.0
2016-09-14 14:45:00,37.87,37.87,37.79,37.87,126322.0,28.0498,28.0498,27.9905,28.0498,126322.0
2016-09-14 14:50:00,37.87,37.91,37.85,37.85,61210.0,28.0498,28.0794,28.035,28.035,61210.0
2016-09-14 14:55:00,37.85,37.87,37.83,37.85,40611.0,28.035,28.0498,28.0202,28.035,40611.0
2016-09-14 15:00:00,37.86,37.87,37.75,37.79,57155.0,28.0424,28.0498,27.9609,27.9905,57155.0
2016-09-14 15:05:00,37.79,37.79,37.73,37.76,30488.0,27.9905,27.9905,27.9461,27.9683,30488.0
2016-09-14 15:10:00,37.77,37.79,37.7,37.73,46085.0,27.9757,27.9905,27.9239,27.9461,46085.0
2016-09-14 15:15:00,37.72,37.73,37.69,37.71,30331.0,27.9387,27.9461,27.9165,27.9313,30331.0
2016-09-14 15:20:00,37.71,37.74,37.66,37.69,59275.0,27.9313,27.9535,27.8943,27.9165,59275.0
2016-09-14 15:25:00,37.68,37.7,37.64,37.65,39990.0,27.9091,27.9239,27.8794,27.8868,39990.0
2016-09-14 15:30:00,37.66,37.71,37.65,37.7,36284.0,27.8943,27.9313,27.8868,27.9239,36284.0
2016-09-14 15:35:00,37.7,37.7,37.61,37.64,140509.0,27.9239,27.9239,27.8572,27.8794,140509.0
2016-09-14 15:40:00,37.64,37.7,37.61,37.68,127780.0,27.8794,27.9239,27.8572,27.9091,127780.0
2016-09-14 15:45:00,37.68,37.68,37.6,37.66,128118.0,27.9091,27.9091,27.8498,27.8943,128118.0
2016-09-14 15:50:00,37.66,37.66,37.6,37.64,131279.0,27.8943,27.8943,27.8498,27.8794,131279.0
2016-09-14 15:55:00,37.64,37.66,37.59,37.66,242212.0,27.8794,27.8943,27.8424,27.8943,242212.0
2016-09-15 09:30:00,37.48,37.53,37.22,37.4,212406.0,27.7609,27.798,27.5684,27.7017,212406.0
2016-09-15 09:35:00,37.41,37.5,37.3,37.35,119185.0,27.7091,27.7757,27.6276,27.6646,119185.0
2016-09-15 09:40:00,37.37,37.58,37.35,37.51,84088.0,27.6795,27.835,27.6646,27.7832,84088.0
2016-09-15 09:45:00,37.53,37.66,37.49,37.66,60334.0,27.798,27.8943,27.7683,27.8943,60334.0
2016-09-15 09:50:00,37.66,37.69,37.54,37.64,103128.0,27.8943,27.9165,27.8054,27.8794,103128.0
2016-09-15 09:55:00,37.66,37.69,37.58,37.58,90692.0,27.8943,27.9165,27.835,27.835,90692.0
2016-09-15 10:00:00,37.58,37.6,37.47,37.51,82753.0,27.835,27.8498,27.7535,27.7832,82753.0
2016-09-15 10:05:00,37.53,37.63,37.51,37.6,115927.0,27.798,27.872,27.7832,27.8498,115927.0
2016-09-15 10:10:00,37.6,37.73,37.59,37.7,66954.0,27.8498,27.9461,27.8424,27.9239,66954.0
2016-09-15 10:15:00,37.7,37.84,37.7,37.8,75452.0,27.9239,28.0276,27.9239,27.9979,75452.0
2016-09-15 10:20:00,37.8,37.81,37.72,37.8,43328.0,27.9979,28.0054,27.9387,27.9979,43328.0
2016-09-15 10:25:00,37.8,37.85,37.79,37.8,32432.0,27.9979,28.035,27.9905,27.9979,32432.0
2016-09-15 10:30:00,37.8,37.81,37.73,37.74,42892.0,27.9979,28.0054,27.9461,27.9535,42892.0
2016-09-15 10:35:00,37.76,37.87,37.76,37.87,31405.0,27.9683,28.0498,27.9683,28.0498,31405.0
2016-09-15 10:40:00,37.87,37.87,37.73,37.79,58025.0,28.0498,28.0498,27.9461,27.9905,58025.0
2016-09-15 10:45:00,37.8,37.87,37.79,37.86,50716.0,27.9979,28.0498,27.9905,28.0424,50716.0
2016-09-15 10:50:00,37.85,37.88,37.83,37.86,25225.0,28.035,28.0572,28.0202,28.0424,25225.0
2016-09-15 10:55:00,37.86,37.92,37.86,37.91,65748.0,28.0424,28.0868,28.0424,28.0794,65748.0
2016-09-15 11:00:00,37.92,37.93,37.84,37.86,49962.0,28.0868,28.0942,28.0276,28.0424,49962.0
2016-09-15 11:05:00,37.85,37.88,37.82,37.87,34196.0,28.035,28.0572,28.0128,28.0498,34196.0
2016-09-15 11:10:00,37.88,37.93,37.86,37.91,39175.0,28.0572,28.0942,28.0424,28.0794,39175.0
2016-09-15 11:15:00,37.9,37.96,37.9,37.92,49211.0,28.072,28.1165,28.072,28.0868,49211.0
2016-09-15 11:20:00,37.92,37.93,37.84,37.85,59282.0,28.0868,28.0942,28.0276,28.035,59282.0
2016-09-15 11:25:00,37.84,37.89,37.8,37.87,98839.0,28.0276,28.0646,27.9979,28.0498,98839.0
2016-09-15 11:30:00,37.88,37.91,37.87,37.89,24106.0,28.0572,28.0794,28.0498,28.0646,24106.0
2016-09-15 11:35:00,37.88,37.9,37.84,37.84,29622.0,28.0572,28.072,28.0276,28.0276,29622.0
2016-09-15 11:40:00,37.84,37.85,37.79,37.8,25809.0,28.0276,28.035,27.9905,27.9979,25809.0
2016-09-15 11:45:00,37.8,37.8,37.76,37.77,20233.0,27.9979,27.9979,27.9683,27.9757,20233.0
2016-09-15 11:50:00,37.78,37.86,37.77,37.85,47287.0,27.9831,28.0424,27.9757,28.035,47287.0
2016-09-15 11:55:00,37.85,37.85,37.78,37.79,17233.0,28.035,28.035,27.9831,27.9905,17233.0
2016-09-15 12:00:00,37.79,37.8,37.75,37.77,19619.0,27.9905,27.9979,27.9609,27.9757,19619.0
2016-09-15 12:05:00,37.77,37.81,37.76,37.79,52824.0,27.9757,28.0054,27.9683,27.9905,52824.0
2016-09-15 12:10:00,37.78,37.79,37.74,37.76,27169.0,27.9831,27.9905,27.9535,27.9683,27169.0
2016-09-15 12:15:00,37.76,37.76,37.68,37.69,31197.0,27.9683,27.9683,27.9091,27.9165,31197.0
2016-09-15 12:20:00,37.69,37.71,37.61,37.62,71013.0,27.9165,27.9313,27.8572,27.8646,71013.0
2016-09-15 12:25:00,37.62,37.62,37.58,37.6,41684.0,27.8646,27.8646,27.835,27.8498,41684.0
2016-09-15 12:30:00,37.62,37.66,37.62,37.63,29741.0,27.8646,27.8943,27.8646,27.872,29741.0
2016-09-15 12:35:00,37.63,37.63,37.59,37.61,20423.0,27.872,27.872,27.8424,27.8572,20423.0
2016-09-15 12:40:00,37.61,37.65,37.6,37.64,26641.0,27.8572,27.8868,27.8498,27.8794,26641.0
2016-09-15 12:45:00,37.64,37.67,37.61,37.65,18245.0,27.8794,27.9017,27.8572,27.8868,18245.0
2016-09-15 12:50:00,37.66,37.66,37.63,37.64,14307.0,27.8943,27.8943,27.872,27.8794,14307.0
2016-09-15 12:55:00,37.63,37.65,37.61,37.64,22754.0,27.872,27.8868,27.8572,27.8794,22754.0
2016-09-15 13:00:00,37.64,37.69,37.63,37.66,25676.0,27.8794,27.9165,27.872,27.8943,25676.0
2016-09-15 13:05:00,37.66,37.67,37.58,37.59,26719.0,27.8943,27.9017,27.835,27.8424,26719.0
2016-09-15 13:10:00,37.59,37.6,37.55,37.58,20042.0,27.8424,27.8498,27.8128,27.835,20042.0
2016-09-15 13:15:00,37.58,37.63,37.56,37.62,14890.0,27.835,27.872,27.8202,27.8646,14890.0
2016-09-15 13:20:00,37.62,37.64,37.6,37.63,21315.0,27.8646,27.8794,27.8498,27.872,21315.0
2016-09-15 13:25:00,37.64,37.64,37.57,37.6,17701.0,27.8794,27.8794,27.8276,27.8498,17701.0
2016-09-15 13:30:00,37.6,37.66,37.59,37.66,18468.0,27.8498,27.8943,27.8424,27.8943,18468.0
2016-09-15 13:35:00,37.66,37.66,37.61,37.63,19235.0,27.8943,27.8943,27.8572,27.872,19235.0
2016-09-15 13:40:00,37.63,37.7,37.63,37.69,17147.0,27.872,27.9239,27.872,27.9165,17147.0
2016-09-15 13:45:00,37.69,37.69,37.66,37.68,14593.0,27.9165,27.9165,27.8943,27.9091,14593.0
2016-09-15 13:50:00,37.68,37.69,37.63,37.68,24081.0,27.9091,27.9165,27.872,27.9091,24081.0
2016-09-15 13:55:00,37.68,37.69,37.66,37.68,22152.0,27.9091,27.9165,27.8943,27.9091,22152.0
2016-09-15 14:00:00,37.68,37.71,37.68,37.71,33471.0,27.9091,27.9313,27.9091,27.9313,33471.0
2016-09-15 14:05:00,37.71,37.76,37.71,37.75,30126.0,27.9313,27.9683,27.9313,27.9609,30126.0
2016-09-15 14:10:00,37.75,37.77,37.74,37.75,13478.0,27.9609,27.9757,27.9535,27.9609,13478.0
2016-09-15 14:15:00,37.74,37.77,37.74,37.76,21541.0,27.9535,27.9757,27.9535,27.9683,21541.0
2016-09-15 14:20:00,37.76,37.79,37.75,37.79,29940.0,27.9683,27.9905,27.9609,27.9905,29940.0
2016-09-15 14:25:00,37.79,37.79,37.77,37.78,16500.0,27.9905,27.9905,27.9757,27.9831,16500.0
2016-09-15 14:30:00,37.78,37.79,37.71,37.71,43855.0,27.9831,27.9905,27.9313,27.9313,43855.0
2016-09-15 14:35:00,37.72,37.73,37.71,37.71,24010.0,27.9387,27.9461,27.9313,27.9313,24010.0
2016-09-15 14:40:00,37.71,37.72,37.71,37.72,13729.0,27.9313,27.9387,27.9313,27.9387,13729.0
2016-09-15 14:45:00,37.72,37.73,37.66,37.68,63880.0,27.9387,27.9461,27.8943,27.9091,63880.0
2016-09-15 14:50:00,37.68,37.7,37.65,37.7,25747.0,27.9091,27.9239,27.8868,27.9239,25747.0
2016-09-15 14:55:00,37.7,37.74,37.69,37.72,23410.0,27.9239,27.9535,27.9165,27.9387,23410.0
2016-09-15 15:00:00,37.72,37.75,37.71,37.75,18623.0,27.9387,27.9609,27.9313,27.9609,18623.0
2016-09-15 15:05:00,37.75,37.75,37.72,37.75,25764.0,27.9609,27.9609,27.9387,27.9609,25764.0
2016-09-15 15:10:00,37.75,37.75,37.72,37.73,35933.0,27.9609,27.9609,27.9387,27.9461,35933.0
2016-09-15 15:15:00,37.73,37.74,37.67,37.69,45661.0,27.9461,27.9535,27.9017,27.9165,45661.0
2016-09-15 15:20:00,37.69,37.69,37.63,37.64,71826.0,27.9165,27.9165,27.872,27.8794,71826.0
2016-09-15 15:25:00,37.64,37.67,37.64,37.66,51231.0,27.8794,27.9017,27.8794,27.8943,51231.0
2016-09-15 15:30:00,37.66,37.67,37.63,37.65,125766.0,27.8943,27.9017,27.872,27.8868,125766.0
2016-09-15 15:35:00,37.65,37.67,37.61,37.67,73498.0,27.8868,27.9017,27.8572,27.9017,73498.0
2016-09-15 15:40:00,37.67,37.68,37.65,37.66,189058.0,27.9017,27.9091,27.8868,27.8943,189058.0
2016-09-15 15:45:00,37.67,37.69,37.63,37.63,116406.0,27.9017,27.9165,27.872,27.872,116406.0
2016-09-15 15:50:00,37.64,37.66,37.61,37.63,208895.0,27.8794,27.8943,27.8572,27.872,208895.0
2016-09-15 15:55:00,37.64,37.69,37.62,37.68,289497.0,27.8794,27.9165,27.8646,27.9091,289497.0
2016-09-16 09:30:00,37.66,37.9,37.47,37.82,336539.0,27.8943,28.072,27.7535,28.0128,336539.0
2016-09-16 09:35:00,37.82,38.03,37.8,37.99,117707.0,28.0128,28.1683,27.9979,28.1387,117707.0
2016-09-16 09:40:00,37.98,38.02,37.9,37.99,83768.0,28.1313,28.1609,28.072,28.1387,83768.0
2016-09-16 09:45:00,37.99,38.05,37.99,38.01,47519.0,28.1387,28.1831,28.1387,28.1535,47519.0
2016-09-16 09:50:00,38.02,38.08,37.99,38.03,75016.0,28.1609,28.2053,28.1387,28.1683,75016.0
2016-09-16 09:55:00,38.03,38.05,37.97,37.98,56289.0,28.1683,28.1831,28.1239,28.1313,56289.0
2016-09-16 10:00:00,37.97,38.05,37.93,37.98,47053.0,28.1239,28.1831,28.0942,28.1313,47053.0
2016-09-16 10:05:00,37.98,37.99,37.87,37.9,82463.0,28.1313,28.1387,28.0498,28.072,82463.0
2016-09-16 10:10:00,37.9,37.99,37.88,37.98,46452.0,28.072,28.1387,28.0572,28.1313,46452.0
2016-09-16 10:15:00,37.98,38.03,37.92,37.94,38650.0,28.1313,28.1683,28.0868,28.1016,38650.0
2016-09-16 10:20:00,37.94,37.97,37.92,37.92,33380.0,28.1016,28.1239,28.0868,28.0868,33380.0
2016-09-16 10:25:00,37.92,37.93,37.88,37.89,62826.0,28.0868,28.0942,28.0572,28.0646,62826.0
2016-09-16 10:30:00,37.88,37.92,37.84,37.85,25238.0,28.0572,28.0868,28.0276,28.035,25238.0
2016-09-16 10:35:00,37.84,37.92,37.8,37.91,60105.0,28.0276,28.0868,27.9979,28.0794,60105.0
2016-09-16 10:40:00,37.91,37.93,37.85,37.91,25470.0,28.0794,28.0942,28.035,28.0794,25470.0
2016-09-16 10:45:00,37.91,37.94,37.83,37.83,36684.0,28.0794,28.1016,28.0202,28.0202,36684.0
2016-09-16 10:50:00,37.82,37.88,37.79,37.86,29417.0,28.0128,28.0572,27.9905,28.0424,29417.0
2016-09-16 10:55:00,37.85,37.85,37.82,37.82,27026.0,28.035,28.035,28.0128,28.0128,27026.0
2016-09-16 11:00:00,37.82,37.82,37.78,37.8,86016.0,28.0128,28.0128,27.9831,27.9979,86016.0
2016-09-16 11:05:00,37.8,37.8,37.7,37.7,32382.0,27.9979,27.9979,27.9239,27.9239,32382.0
2016-09-16 11:10:00,37.7,37.78,37.7,37.77,24900.0,27.9239,27.9831,27.9239,27.9757,24900.0
2016-09-16 11:15:00,37.76,37.78,37.73,37.76,17966.0,27.9683,27.9831,27.9461,27.9683,17966.0
2016-09-16 11:20:00,37.77,37.79,37.75,37.79,14334.0,27.9757,27.9905,27.9609,27.9905,14334.0
2016-09-16 11:25:00,37.78,37.79,37.73,37.75,24253.0,27.9831,27.9905,27.9461,27.9609,24253.0
2016-09-16 11:30:00,37.76,37.8,37.73,37.8,32023.0,27.9683,27.9979,27.9461,27.9979,32023.0
2016-09-16 11:35:00,37.8,37.85,37.79,37.82,33025.0,27.9979,28.035,27.9905,28.0128,33025.0
2016-09-16 11:40:00,37.82,37.87,37.81,37.85,45264.0,28.0128,28.0498,28.0054,28.035,45264.0
2016-09-16 11:45:00,37.86,37.91,37.85,37.88,20211.0,28.0424,28.0794,28.035,28.0572,20211.0
2016-09-16 11:50:00,37.87,37.88,37.84,37.84,21851.0,28.0498,28.0572,28.0276,28.0276,21851.0
2016-09-16 11:55:00,37.84,37.86,37.81,37.84,28196.0,28.0276,28.0424,28.0054,28.0276,28196.0
2016-09-16 12:00:00,37.84,37.87,37.82,37.82,23678.0,28.0276,28.0498,28.0128,28.0128,23678.0
2016-09-16 12:05:00,37.82,37.86,37.82,37.85,17100.0,28.0128,28.0424,28.0128,28.035,17100.0
2016-09-16 12:10:00,37.85,37.87,37.85,37.85,54069.0,28.035,28.0498,28.035,28.035,54069.0
2016-09-16 12:15:00,37.85,37.86,37.82,37.82,25867.0,28.035,28.0424,28.0128,28.0128,25867.0
2016-09-16 12:20:00,37.82,37.83,37.8,37.83,14647.0,28.0128,28.0202,27.9979,28.0202,14647.0
2016-09-16 12:25:00,37.83,37.84,37.8,37.82,19245.0,28.0202,28.0276,27.9979,28.0128,19245.0
2016-09-16 12:30:00,37.82,37.82,37.76,37.77,14576.0,28.0128,28.0128,27.9683,27.9757,14576.0
2016-09-16 12:35:00,37.78,37.81,37.74,37.75,31678.0,27.9831,28.0054,27.9535,27.9609,31678.0
2016-09-16 12:40:00,37.74,37.74,37.65,37.65,35543.0,27.9535,27.9535,27.8868,27.8868,35543.0
2016-09-16 12:45:00,37.66,37.77,37.65,37.74,33014.0,27.8943,27.9757,27.8868,27.9535,33014.0
2016-09-16 12:50:00,37.73,37.8,37.72,37.8,15730.0,27.9461,27.9979,27.9387,27.9979,15730.0
2016-09-16 12:55:00,37.79,37.83,37.78,37.81,24242.0,27.9905,28.0202,27.9831,28.0054,24242.0
2016-09-16 13:00:00,37.81,37.9,37.8,37.9,44427.0,28.0054,28.072,27.9979,28.072,44427.0
2016-09-16 13:05:00,37.89,37.91,37.86,37.9,37979.0,28.0646,28.0794,28.0424,28.072,37979.0
2016-09-16 13:10:00,37.9,37.92,37.81,37.81,47221.0,28.072,28.0868,28.0054,28.0054,47221.0
2016-09-16 13:15:00,37.82,37.85,37.8,37.85,31615.0,28.0128,28.035,27.9979,28.035,31615.0
2016-09-16 13:20:00,37.86,37.88,37.83,37.88,14231.0,28.0424,28.0572,28.0202,28.0572,14231.0
2016-09-16 13:25:00,37.88,37.89,37.85,37.86,35548.0,28.0572,28.0646,28.035,28.0424,35548.0
2016-09-16 13:30:00,37.85,37.85,37.81,37.83,33738.0,28.035,28.035,28.0054,28.0202,33738.0
2016-09-16 13:35:00,37.82,37.84,37.8,37.83,19891.0,28.0128,28.0276,27.9979,28.0202,19891.0
2016-09-16 13:40:00,37.82,37.84,37.77,37.77,23249.0,28.0128,28.0276,27.9757,27.9757,23249.0
2016-09-16 13:45:00,37.77,37.8,37.75,37.8,23298.0,27.9757,27.9979,27.9609,27.9979,23298.0
2016-09-16 13:50:00,37.8,37.82,37.79,37.81,21214.0,27.9979,28.0128,27.9905,28.0054,21214.0
2016-09-16 13:55:00,37.82,37.85,37.82,37.83,24538.0,28.0128,28.035,28.0128,28.0202,24538.0
2016-09-16 14:00:00,37.83,37.84,37.75,37.79,23088.0,28.0202,28.0276,27.9609,27.9905,23088.0
2016-09-16 14:05:00,37.79,37.85,37.79,37.84,42504.0,27.9905,28.035,27.9905,28.0276,42504.0
2016-09-16 14:10:00,37.84,37.88,37.83,37.86,14532.0,28.0276,28.0572,28.0202,28.0424,14532.0
2016-09-16 14:15:00,37.85,37.86,37.81,37.83,22153.0,28.035,28.0424,28.0054,28.0202,22153.0
2016-09-16 14:20:00,37.83,37.86,37.82,37.86,22640.0,28.0202,28.0424,28.0128,28.0424,22640.0
2016-09-16 14:25:00,37.86,37.87,37.83,37.86,36060.0,28.0424,28.0498,28.0202,28.0424,36060.0
2016-09-16 14:30:00,37.87,37.93,37.86,37.9,29213.0,28.0498,28.0942,28.0424,28.072,29213.0
2016-09-16 14:35:00,37.9,37.91,37.88,37.9,42265.0,28.072,28.0794,28.0572,28.072,42265.0
2016-09-16 14:40:00,37.89,37.97,37.89,37.95,57444.0,28.0646,28.1239,28.0646,28.1091,57444.0
2016-09-16 14:45:00,37.95,37.96,37.91,37.96,48802.0,28.1091,28.1165,28.0794,28.1165,48802.0
2016-09-16 14:50:00,37.95,37.95,37.89,37.89,39112.0,28.1091,28.1091,28.0646,28.0646,39112.0
2016-09-16 14:55:00,37.88,37.91,37.87,37.89,36483.0,28.0572,28.0794,28.0498,28.0646,36483.0
2016-09-16 15:00:00,37.88,37.96,37.88,37.94,33424.0,28.0572,28.1165,28.0572,28.1016,33424.0
2016-09-16 15:05:00,37.94,37.94,37.89,37.93,30487.0,28.1016,28.1016,28.0646,28.0942,30487.0
2016-09-16 15:10:00,37.92,37.93,37.89,37.91,31171.0,28.0868,28.0942,28.0646,28.0794,31171.0
2016-09-16 15:15:00,37.9,37.92,37.89,37.91,24051.0,28.072,28.0868,28.0646,28.0794,24051.0
2016-09-16 15:20:00,37.9,37.99,37.9,37.98,74702.0,28.072,28.1387,28.072,28.1313,74702.0
2016-09-16 15:25:00,37.97,38.0,37.96,37.99,45919.0,28.1239,28.1461,28.1165,28.1387,45919.0
2016-09-16 15:30:00,37.99,38.0,37.97,37.98,63932.0,28.1387,28.1461,28.1239,28.1313,63932.0
2016-09-16 15:35:00,37.97,37.98,37.94,37.98,97324.0,28.1239,28.1313,28.1016,28.1313,97324.0
2016-09-16 15:40:00,37.98,38.0,37.96,37.97,115675.0,28.1313,28.1461,28.1165,28.1239,115675.0
2016-09-16 15:45:00,37.97,38.01,37.97,38.0,127683.0,28.1239,28.1535,28.1239,28.1461,127683.0
2016-09-16 15:50:00,38.0,38.01,37.97,38.0,114030.0,28.1461,28.1535,28.1239,28.1461,114030.0
2016-09-16 15:55:00,38.0,38.01,37.99,37.99,415622.0,28.1461,28.1535,28.1387,28.1387,415622.0
2016-09-19 09:30:00,38.1,38.37,38.05,38.28,153556.0,28.2202,28.4201,28.1831,28.3535,153556.0
2016-09-19 09:35:00,38.29,38.45,38.22,38.3,84991.0,28.3609,28.4794,28.309,28.3683,84991.0
2016-09-19 09:40:00,38.29,38.29,38.12,38.22,97519.0,28.3609,28.3609,28.235,28.309,97519.0
2016-09-19 09:45:00,38.23,38.31,38.21,38.28,56571.0,28.3164,28.3757,28.3016,28.3535,56571.0
2016-09-19 09:50:00,38.29,38.3,38.21,38.26,62582.0,28.3609,28.3683,28.3016,28.3387,62582.0
2016-09-19 09:55:00,38.26,38.29,38.2,38.29,60061.0,28.3387,28.3609,28.2942,28.3609,60061.0
2016-09-19 10:00:00,38.29,38.35,38.22,38.23,55641.0,28.3609,28.4053,28.309,28.3164,55641.0
2016-09-19 10:05:00,38.22,38.27,38.17,38.26,42525.0,28.309,28.3461,28.272,28.3387,42525.0
2016-09-19 10:10:00,38.27,38.29,38.25,38.27,22409.0,28.3461,28.3609,28.3313,28.3461,22409.0
2016-09-19 10:15:00,38.28,38.35,38.26,38.31,46216.0,28.3535,28.4053,28.3387,28.3757,46216.0
2016-09-19 10:20:00,38.31,38.32,38.21,38.21,55283.0,28.3757,28.3831,28.3016,28.3016,55283.0
2016-09-19 10:25:00,38.22,38.23,38.18,38.2,44666.0,28.309,28.3164,28.2794,28.2942,44666.0
2016-09-19 10:30:00,38.2,38.21,38.12,38.14,22929.0,28.2942,28.3016,28.235,28.2498,22929.0
2016-09-19 10:35:00,38.14,38.14,38.08,38.1,32554.0,28.2498,28.2498,28.2053,28.2202,32554.0
2016-09-19 10:40:00,38.1,38.18,38.09,38.16,34978.0,28.2202,28.2794,28.2127,28.2646,34978.0
2016-09-19 10:45:00,38.16,38.17,38.12,38.13,14011.0,28.2646,28.272,28.235,28.2424,14011.0
2016-09-19 10:50:00,38.13,38.17,38.13,38.15,28186.0,28.2424,28.272,28.2424,28.2572,28186.0
2016-09-19 10:55:00,38.14,38.14,38.09,38.12,29229.0,28.2498,28.2498,28.2127,28.235,29229.0
2016-09-19 11:00:00,38.12,38.14,38.11,38.13,24089.0,28.235,28.2498,28.2276,28.2424,24089.0
2016-09-19 11:05:00,38.13,38.24,38.13,38.24,130998.0,28.2424,28.3239,28.2424,28.3239,130998.0
2016-09-19 11:10:00,38.24,38.28,38.23,38.27,41359.0,28.3239,28.3535,28.3164,28.3461,41359.0
2016-09-19 11:15:00,38.27,38.32,38.23,38.28,68350.0,28.3461,28.3831,28.3164,28.3535,68350.0
2016-09-19 11:20:00,38.29,38.35,38.28,38.32,90498.0,28.3609,28.4053,28.3535,28.3831,90498.0
2016-09-19 11:25:00,38.32,38.32,38.27,38.3,85837.0,28.3831,28.3831,28.3461,28.3683,85837.0
2016-09-19 11:30:00,38.3,38.31,38.29,38.3,28650.0,28.3683,28.3757,28.3609,28.3683,28650.0
2016-09-19 11:35:00,38.3,38.31,38.27,38.29,65271.0,28.3683,28.3757,28.3461,28.3609,65271.0
2016-09-19 11:40:00,38.29,38.31,38.26,38.28,59931.0,28.3609,28.3757,28.3387,28.3535,59931.0
2016-09-19 11:45:00,38.29,38.3,38.26,38.26,30291.0,28.3609,28.3683,28.3387,28.3387,30291.0
2016-09-19 11:50:00,38.27,38.29,38.26,38.28,28279.0,28.3461,28.3609,28.3387,28.3535,28279.0
2016-09-19 11:55:00,38.29,38.3,38.27,38.3,32604.0,28.3609,28.3683,28.3461,28.3683,32604.0
2016-09-19 12:00:00,38.3,38.35,38.29,38.34,41516.0,28.3683,28.4053,28.3609,28.3979,41516.0
2016-09-19 12:05:00,38.34,38.36,38.33,38.34,41507.0,28.3979,28.4127,28.3905,28.3979,41507.0
2016-09-19 12:10:00,38.35,38.35,38.24,38.25,51885.0,28.4053,28.4053,28.3239,28.3313,51885.0
2016-09-19 12:15:00,38.25,38.25,38.19,38.24,46566.0,28.3313,28.3313,28.2868,28.3239,46566.0
2016-09-19 12:20:00,38.24,38.25,38.22,38.23,20665.0,28.3239,28.3313,28.309,28.3164,20665.0
2016-09-19 12:25:00,38.23,38.25,38.22,38.25,15096.0,28.3164,28.3313,28.309,28.3313,15096.0
2016-09-19 12:30:00,38.24,38.27,38.23,38.26,26029.0,28.3239,28.3461,28.3164,28.3387,26029.0
2016-09-19 12:35:00,38.25,38.27,38.22,38.26,29947.0,28.3313,28.3461,28.309,28.3387,29947.0
2016-09-19 12:40:00,38.26,38.27,38.23,38.27,20862.0,28.3387,28.3461,28.3164,28.3461,20862.0
2016-09-19 12:45:00,38.27,38.3,38.26,38.26,46459.0,28.3461,28.3683,28.3387,28.3387,46459.0
2016-09-19 12:50:00,38.26,38.29,38.24,38.25,31745.0,28.3387,28.3609,28.3239,28.3313,31745.0
2016-09-19 12:55:00,38.25,38.27,38.19,38.2,39669.0,28.3313,28.3461,28.2868,28.2942,39669.0
2016-09-19 13:00:00,38.19,38.19,38.15,38.15,31592.0,28.2868,28.2868,28.2572,28.2572,31592.0
2016-09-19 13:05:00,38.14,38.19,38.13,38.14,36586.0,28.2498,28.2868,28.2424,28.2498,36586.0
2016-09-19 13:10:00,38.14,38.15,38.1,38.1,20900.0,28.2498,28.2572,28.2202,28.2202,20900.0
2016-09-19 13:15:00,38.11,38.14,38.1,38.14,30639.0,28.2276,28.2498,28.2202,28.2498,30639.0
2016-09-19 13:20:00,38.14,38.14,38.09,38.1,36100.0,28.2498,28.2498,28.2127,28.2202,36100.0
2016-09-19 13:25:00,38.11,38.14,38.11,38.12,25972.0,28.2276,28.2498,28.2276,28.235,25972.0
2016-09-19 13:30:00,38.11,38.11,38.05,38.07,36064.0,28.2276,28.2276,28.1831,28.1979,36064.0
2016-09-19 13:35:00,38.06,38.09,38.03,38.08,49861.0,28.1905,28.2127,28.1683,28.2053,49861.0
2016-09-19 13:40:00,38.08,38.1,38.08,38.09,13568.0,28.2053,28.2202,28.2053,28.2127,13568.0
2016-09-19 13:45:00,38.1,38.15,38.08,38.14,37264.0,28.2202,28.2572,28.2053,28.2498,37264.0
2016-09-19 13:50:00,38.13,38.18,38.12,38.17,40733.0,28.2424,28.2794,28.235,28.272,40733.0
2016-09-19 13:55:00,38.17,38.22,38.17,38.21,142824.0,28.272,28.309,28.272,28.3016,142824.0
2016-09-19 14:00:00,38.2,38.22,38.19,38.22,90414.0,28.2942,28.309,28.2868,28.309,90414.0
2016-09-19 14:05:00,38.22,38.24,38.19,38.2,44527.0,28.309,28.3239,28.2868,28.2942,44527.0
2016-09-19 14:10:00,38.2,38.21,38.18,38.19,42909.0,28.2942,28.3016,28.2794,28.2868,42909.0
2016-09-19 14:15:00,38.2,38.2,38.17,38.17,17078.0,28.2942,28.2942,28.272,28.272,17078.0
2016-09-19 14:20:00,38.17,38.19,38.16,38.19,16966.0,28.272,28.2868,28.2646,28.2868,16966.0
2016-09-19 14:25:00,38.19,38.19,38.17,38.18,14100.0,28.2868,28.2868,28.272,28.2794,14100.0
2016-09-19 14:30:00,38.19,38.21,38.18,38.2,54499.0,28.2868,28.3016,28.2794,28.2942,54499.0
2016-09-19 14:35:00,38.2,38.21,38.18,38.2,28924.0,28.2942,28.3016,28.2794,28.2942,28924.0
2016-09-19 14:40:00,38.2,38.23,38.19,38.2,48033.0,28.2942,28.3164,28.2868,28.2942,48033.0
2016-09-19 14:45:00,38.2,38.26,38.2,38.24,55215.0,28.2942,28.3387,28.2942,28.3239,55215.0
2016-09-19 14:50:00,38.24,38.25,38.23,38.23,43349.0,28.3239,28.3313,28.3164,28.3164,43349.0
2016-09-19 14:55:00,38.23,38.26,38.23,38.26,62446.0,28.3164,28.3387,28.3164,28.3387,62446.0
2016-09-19 15:00:00,38.25,38.32,38.24,38.31,52946.0,28.3313,28.3831,28.3239,28.3757,52946.0
2016-09-19 15:05:00,38.31,38.31,38.27,38.27,35330.0,28.3757,28.3757,28.3461,28.3461,35330.0
2016-09-19 15:10:00,38.27,38.29,38.27,38.27,24788.0,28.3461,28.3609,28.3461,28.3461,24788.0
2016-09-19 15:15:00,38.27,38.28,38.19,38.21,47516.0,28.3461,28.3535,28.2868,28.3016,47516.0
2016-09-19 15:20:00,38.22,38.22,38.2,38.2,49425.0,28.309,28.309,28.2942,28.2942,49425.0
2016-09-19 15:25:00,38.21,38.22,38.15,38.15,38318.0,28.3016,28.309,28.2572,28.2572,38318.0
2016-09-19 15:30:00,38.15,38.19,38.13,38.16,64457.0,28.2572,28.2868,28.2424,28.2646,64457.0
2016-09-19 15:35:00,38.16,38.18,38.15,38.16,52351.0,28.2646,28.2794,28.2572,28.2646,52351.0
2016-09-19 15:40:00,38.16,38.18,38.15,38.16,56403.0,28.2646,28.2794,28.2572,28.2646,56403.0
2016-09-19 15:45:00,38.17,38.17,38.14,38.14,78283.0,28.272,28.272,28.2498,28.2498,78283.0
2016-09-19 15:50:00,38.15,38.19,38.14,38.19,93840.0,28.2572,28.2868,28.2498,28.2868,93840.0
2016-09-19 15:55:00,38.19,38.2,38.14,38.15,303043.0,28.2868,28.2942,28.2498,28.2572,303043.0
2016-09-20 09:30:00,38.21,38.38,38.01,38.06,66163.0,28.3016,28.4275,28.1535,28.1905,66163.0
2016-09-20 09:35:00,38.07,38.15,37.92,37.93,96876.0,28.1979,28.2572,28.0868,28.0942,96876.0
2016-09-20 09:40:00,37.93,38.08,37.93,38.03,79385.0,28.0942,28.2053,28.0942,28.1683,79385.0
2016-09-20 09:45:00,38.04,38.07,37.96,38.0,30913.0,28.1757,28.1979,28.1165,28.1461,30913.0
2016-09-20 09:50:00,38.0,38.05,37.96,37.97,33148.0,28.1461,28.1831,28.1165,28.1239,33148.0
2016-09-20 09:55:00,37.98,37.98,37.84,37.86,37007.0,28.1313,28.1313,28.0276,28.0424,37007.0
2016-09-20 10:00:00,37.87,37.93,37.82,37.85,25103.0,28.0498,28.0942,28.0128,28.035,25103.0
2016-09-20 10:05:00,37.85,37.85,37.77,37.79,34865.0,28.035,28.035,27.9757,27.9905,34865.0
2016-09-20 10:10:00,37.79,37.92,37.78,37.91,43071.0,27.9905,28.0868,27.9831,28.0794,43071.0
2016-09-20 10:15:00,37.9,37.9,37.83,37.85,24493.0,28.072,28.072,28.0202,28.035,24493.0
2016-09-20 10:20:00,37.85,37.91,37.85,37.88,25135.0,28.035,28.0794,28.035,28.0572,25135.0
2016-09-20 10:25:00,37.88,37.92,37.87,37.89,18593.0,28.0572,28.0868,28.0498,28.0646,18593.0
2016-09-20 10:30:00,37.88,37.91,37.86,37.86,28319.0,28.0572,28.0794,28.0424,28.0424,28319.0
2016-09-20 10:35:00,37.86,37.94,37.86,37.9,53176.0,28.0424,28.1016,28.0424,28.072,53176.0
2016-09-20 10:40:00,37.9,37.92,37.88,37.92,25108.0,28.072,28.0868,28.0572,28.0868,25108.0
2016-09-20 10:45:00,37.91,37.94,37.9,37.92,25892.0,28.0794,28.1016,28.072,28.0868,25892.0
2016-09-20 10:50:00,37.93,37.93,37.88,37.88,16577.0,28.0942,28.0942,28.0572,28.0572,16577.0
2016-09-20 10:55:00,37.88,37.94,37.87,37.91,19198.0,28.0572,28.1016,28.0498,28.0794,19198.0
2016-09-20 11:00:00,37.91,37.93,37.88,37.93,23714.0,28.0794,28.0942,28.0572,28.0942,23714.0
2016-09-20 11:05:00,37.93,37.94,37.9,37.91,20023.0,28.0942,28.1016,28.072,28.0794,20023.0
2016-09-20 11:10:00,37.91,37.92,37.89,37.9,44706.0,28.0794,28.0868,28.0646,28.072,44706.0
2016-09-20 11:15:00,37.9,37.9,37.87,37.89,32344.0,28.072,28.072,28.0498,28.0646,32344.0
2016-09-20 11:20:00,37.89,37.89,37.84,37.84,15168.0,28.0646,28.0646,28.0276,28.0276,15168.0
2016-09-20 11:25:00,37.84,37.87,37.83,37.86,26547.0,28.0276,28.0498,28.0202,28.0424,26547.0
2016-09-20 11:30:00,37.86,37.89,37.85,37.87,24359.0,28.0424,28.0646,28.035,28.0498,24359.0
2016-09-20 11:35:00,37.87,37.9,37.85,37.86,19709.0,28.0498,28.072,28.035,28.0424,19709.0
2016-09-20 11:40:00,37.85,37.85,37.81,37.83,24666.0,28.035,28.035,28.0054,28.0202,24666.0
2016-09-20 11:45:00,37.83,37.84,37.8,37.81,18372.0,28.0202,28.0276,27.9979,28.0054,18372.0
2016-09-20 11:50:00,37.82,37.83,37.79,37.81,19103.0,28.0128,28.0202,27.9905,28.0054,19103.0
2016-09-20 11:55:00,37.81,37.83,37.78,37.79,60916.0,28.0054,28.0202,27.9831,27.9905,60916.0
2016-09-20 12:00:00,37.79,37.86,37.78,37.86,32946.0,27.9905,28.0424,27.9831,28.0424,32946.0
2016-09-20 12:05:00,37.86,37.88,37.85,37.87,43218.0,28.0424,28.0572,28.035,28.0498,43218.0
2016-09-20 12:10:00,37.87,37.9,37.87,37.89,23753.0,28.0498,28.072,28.0498,28.0646,23753.0
2016-09-20 12:15:00,37.89,37.9,37.87,37.89,24489.0,28.0646,28.072,28.0498,28.0646,24489.0
2016-09-20 12:20:00,37.89,37.91,37.88,37.9,29531.0,28.0646,28.0794,28.0572,28.072,29531.0
2016-09-20 12:25:00,37.9,37.91,37.89,37.91,9752.0,28.072,28.0794,28.0646,28.0794,9752.0
2016-09-20 12:30:00,37.91,37.94,37.9,37.9,54126.0,28.0794,28.1016,28.072,28.072,54126.0
2016-09-20 12:35:00,37.9,37.93,37.89,37.92,44805.0,28.072,28.0942,28.0646,28.0868,44805.0
2016-09-20 12:40:00,37.91,37.92,37.91,37.92,5540.0,28.0794,28.0868,28.0794,28.0868,5540.0
2016-09-20 12:45:00,37.92,37.93,37.88,37.89,31289.0,28.0868,28.0942,28.0572,28.0646,31289.0
2016-09-20 12:50:00,37.9,37.91,37.87,37.9,18572.0,28.072,28.0794,28.0498,28.072,18572.0
2016-09-20 12:55:00,37.9,37.9,37.82,37.82,19601.0,28.072,28.072,28.0128,28.0128,19601.0
2016-09-20 13:00:00,37.83,37.86,37.79,37.85,34895.0,28.0202,28.0424,27.9905,28.035,34895.0
2016-09-20 13:05:00,37.85,37.88,37.85,37.88,14305.0,28.035,28.0572,28.035,28.0572,14305.0
2016-09-20 13:10:00,37.88,37.92,37.87,37.92,30751.0,28.0572,28.0868,28.0498,28.0868,30751.0
2016-09-20 13:15:00,37.91,37.96,37.91,37.95,18955.0,28.0794,28.1165,28.0794,28.1091,18955.0
2016-09-20 13:20:00,37.95,37.97,37.93,37.96,26367.0,28.1091,28.1239,28.0942,28.1165,26367.0
2016-09-20 13:25:00,37.95,37.96,37.93,37.95,18415.0,28.1091,28.1165,28.0942,28.1091,18415.0
2016-09-20 13:30:00,37.95,37.99,37.94,37.99,26538.0,28.1091,28.1387,28.1016,28.1387,26538.0
2016-09-20 13:35:00,37.99,38.01,37.97,38.01,27478.0,28.1387,28.1535,28.1239,28.1535,27478.0
2016-09-20 13:40:00,38.01,38.03,37.99,38.01,56865.0,28.1535,28.1683,28.1387,28.1535,56865.0
2016-09-20 13:45:00,38.02,38.03,37.99,38.01,39427.0,28.1609,28.1683,28.1387,28.1535,39427.0
2016-09-20 13:50:00,38.01,38.02,37.97,37.97,60791.0,28.1535,28.1609,28.1239,28.1239,60791.0
2016-09-20 13:55:00,37.97,38.0,37.94,37.94,68564.0,28.1239,28.1461,28.1016,28.1016,68564.0
2016-09-20 14:00:00,37.95,38.01,37.94,38.01,46460.0,28.1091,28.1535,28.1016,28.1535,46460.0
2016-09-20 14:05:00,38.01,38.01,37.96,37.98,49489.0,28.1535,28.1535,28.1165,28.1313,49489.0
2016-09-20 14:10:00,37.98,37.98,37.97,37.98,14066.0,28.1313,28.1313,28.1239,28.1313,14066.0
2016-09-20 14:15:00,37.98,37.98,37.96,37.97,51167.0,28.1313,28.1313,28.1165,28.1239,51167.0
2016-09-20 14:20:00,37.97,37.97,37.88,37.88,29942.0,28.1239,28.1239,28.0572,28.0572,29942.0
2016-09-20 14:25:00,37.89,37.9,37.86,37.9,44309.0,28.0646,28.072,28.0424,28.072,44309.0
2016-09-20 14:30:00,37.89,37.9,37.88,37.89,15495.0,28.0646,28.072,28.0572,28.0646,15495.0
2016-09-20 14:35:00,37.89,37.89,37.86,37.86,22127.0,28.0646,28.0646,28.0424,28.0424,22127.0
2016-09-20 14:40:00,37.87,37.91,37.84,37.89,86677.0,28.0498,28.0794,28.0276,28.0646,86677.0
2016-09-20 14:45:00,37.89,37.9,37.88,37.88,33936.0,28.0646,28.072,28.0572,28.0572,33936.0
2016-09-20 14:50:00,37.89,37.9,37.88,37.9,25125.0,28.0646,28.072,28.0572,28.072,25125.0
2016-09-20 14:55:00,37.9,37.92,37.89,37.9,36946.0,28.072,28.0868,28.0646,28.072,36946.0
2016-09-20 15:00:00,37.9,37.91,37.88,37.9,26629.0,28.072,28.0794,28.0572,28.072,26629.0
2016-09-20 15:05:00,37.9,37.9,37.88,37.89,22381.0,28.072,28.072,28.0572,28.0646,22381.0
2016-09-20 15:10:00,37.88,37.9,37.85,37.85,38125.0,28.0572,28.072,28.035,28.035,38125.0
2016-09-20 15:15:00,37.85,37.88,37.85,37.88,54405.0,28.035,28.0572,28.035,28.0572,54405.0
2016-09-20 15:20:00,37.87,37.88,37.81,37.81,93490.0,28.0498,28.0572,28.0054,28.0054,93490.0
2016-09-20 15:25:00,37.81,37.83,37.81,37.81,30672.0,28.0054,28.0202,28.0054,28.0054,30672.0
2016-09-20 15:30:00,37.82,37.84,37.81,37.84,39851.0,28.0128,28.0276,28.0054,28.0276,39851.0
2016-09-20 15:35:00,37.83,37.88,37.82,37.87,63940.0,28.0202,28.0572,28.0128,28.0498,63940.0
2016-09-20 15:40:00,37.87,37.88,37.85,37.88,219488.0,28.0498,28.0572,28.035,28.0572,219488.0
2016-09-20 15:45:00,37.87,37.89,37.87,37.89,50411.0,28.0498,28.0646,28.0498,28.0646,50411.0
2016-09-20 15:50:00,37.89,37.89,37.85,37.87,85092.0,28.0646,28.0646,28.035,28.0498,85092.0
2016-09-20 15:55:00,37.86,37.87,37.82,37.83,188185.0,28.0424,28.0498,28.0128,28.0202,188185.0
2016-09-21 09:30:00,38.09,38.19,37.99,38.08,54564.0,28.2127,28.2868,28.1387,28.2053,54564.0
2016-09-21 09:35:00,38.07,38.16,37.99,38.12,33179.0,28.1979,28.2646,28.1387,28.235,33179.0
2016-09-21 09:40:00,38.14,38.14,37.95,37.98,46260.0,28.2498,28.2498,28.1091,28.1313,46260.0
2016-09-21 09:45:00,37.98,38.02,37.92,38.0,90129.0,28.1313,28.1609,28.0868,28.1461,90129.0
2016-09-21 09:50:00,38.01,38.08,37.93,38.06,64182.0,28.1535,28.2053,28.0942,28.1905,64182.0
2016-09-21 09:55:00,38.06,38.09,38.01,38.07,48414.0,28.1905,28.2127,28.1535,28.1979,48414.0
2016-09-21 10:00:00,38.07,38.11,38.01,38.01,40474.0,28.1979,28.2276,28.1535,28.1535,40474.0
2016-09-21 10:05:00,38.01,38.09,38.0,38.03,40174.0,28.1535,28.2127,28.1461,28.1683,40174.0
2016-09-21 10:10:00,38.02,38.05,38.0,38.02,23248.0,28.1609,28.1831,28.1461,28.1609,23248.0
2016-09-21 10:15:00,38.03,38.04,37.96,38.01,45827.0,28.1683,28.1757,28.1165,28.1535,45827.0
2016-09-21 10:20:00,38.01,38.01,37.94,37.95,23665.0,28.1535,28.1535,28.1016,28.1091,23665.0
2016-09-21 10:25:00,37.94,37.96,37.92,37.96,32128.0,28.1016,28.1165,28.0868,28.1165,32128.0
2016-09-21 10:30:00,37.97,38.01,37.95,38.0,25490.0,28.1239,28.1535,28.1091,28.1461,25490.0
2016-09-21 10:35:00,37.99,38.05,37.98,38.04,25882.0,28.1387,28.1831,28.1313,28.1757,25882.0
2016-09-21 10:40:00,38.04,38.09,38.03,38.08,23063.0,28.1757,28.2127,28.1683,28.2053,23063.0
2016-09-21 10:45:00,38.08,38.08,38.0,38.01,22056.0,28.2053,28.2053,28.1461,28.1535,22056.0
2016-09-21 10:50:00,38.01,38.01,37.98,37.98,49424.0,28.1535,28.1535,28.1313,28.1313,49424.0
2016-09-21 10:55:00,37.99,38.0,37.95,37.97,29572.0,28.1387,28.1461,28.1091,28.1239,29572.0
2016-09-21 11:00:00,37.97,38.03,37.97,38.0,17209.0,28.1239,28.1683,28.1239,28.1461,17209.0
2016-09-21 11:05:00,38.01,38.03,37.95,37.96,29175.0,28.1535,28.1683,28.1091,28.1165,29175.0
2016-09-21 11:10:00,37.97,37.97,37.87,37.88,42168.0,28.1239,28.1239,28.0498,28.0572,42168.0
2016-09-21 11:15:00,37.89,37.9,37.83,37.89,28962.0,28.0646,28.072,28.0202,28.0646,28962.0
2016-09-21 11:20:00,37.88,37.91,37.88,37.9,16223.0,28.0572,28.0794,28.0572,28.072,16223.0
2016-09-21 11:25:00,37.91,37.91,37.81,37.82,20186.0,28.0794,28.0794,28.0054,28.0128,20186.0
2016-09-21 11:30:00,37.82,37.82,37.76,37.77,20587.0,28.0128,28.0128,27.9683,27.9757,20587.0
2016-09-21 11:35:00,37.77,37.81,37.77,37.8,12011.0,27.9757,28.0054,27.9757,27.9979,12011.0
2016-09-21 11:40:00,37.8,37.85,37.77,37.8,34957.0,27.9979,28.035,27.9757,27.9979,34957.0
2016-09-21 11:45:00,37.8,37.88,37.78,37.88,20012.0,27.9979,28.0572,27.9831,28.0572,20012.0
2016-09-21 11:50:00,37.88,37.9,37.8,37.82,54085.0,28.0572,28.072,27.9979,28.0128,54085.0
2016-09-21 11:55:00,37.81,37.84,37.8,37.82,24070.0,28.0054,28.0276,27.9979,28.0128,24070.0
2016-09-21 12:00:00,37.81,37.86,37.8,37.85,39183.0,28.0054,28.0424,27.9979,28.035,39183.0
2016-09-21 12:05:00,37.85,37.88,37.82,37.88,25320.0,28.035,28.0572,28.0128,28.0572,25320.0
2016-09-21 12:10:00,37.88,37.88,37.83,37.84,8578.0,28.0572,28.0572,28.0202,28.0276,8578.0
2016-09-21 12:15:00,37.84,37.84,37.77,37.78,17490.0,28.0276,28.0276,27.9757,27.9831,17490.0
2016-09-21 12:20:00,37.78,37.8,37.77,37.77,15139.0,27.9831,27.9979,27.9757,27.9757,15139.0
2016-09-21 12:25:00,37.77,37.77,37.74,37.76,31173.0,27.9757,27.9757,27.9535,27.9683,31173.0
2016-09-21 12:30:00,37.75,37.76,37.73,37.74,27013.0,27.9609,27.9683,27.9461,27.9535,27013.0
2016-09-21 12:35:00,37.74,37.77,37.74,37.75,47967.0,27.9535,27.9757,27.9535,27.9609,47967.0
2016-09-21 12:40:00,37.76,37.78,37.75,37.78,53044.0,27.9683,27.9831,27.9609,27.9831,53044.0
2016-09-21 12:45:00,37.78,37.82,37.77,37.79,28306.0,27.9831,28.0128,27.9757,27.9905,28306.0
2016-09-21 12:50:00,37.78,37.8,37.76,37.79,22787.0,27.9831,27.9979,27.9683,27.9905,22787.0
2016-09-21 12:55:00,37.8,37.81,37.77,37.8,28212.0,27.9979,28.0054,27.9757,27.9979,28212.0
2016-09-21 13:00:00,37.8,37.86,37.8,37.86,12229.0,27.9979,28.0424,27.9979,28.0424,12229.0
2016-09-21 13:05:00,37.86,37.88,37.83,37.84,21474.0,28.0424,28.0572,28.0202,28.0276,21474.0
2016-09-21 13:10:00,37.84,37.84,37.81,37.84,11280.0,28.0276,28.0276,28.0054,28.0276,11280.0
2016-09-21 13:15:00,37.83,37.84,37.8,37.81,11682.0,28.0202,28.0276,27.9979,28.0054,11682.0
2016-09-21 13:20:00,37.8,37.81,37.8,37.8,7000.0,27.9979,28.0054,27.9979,27.9979,7000.0
2016-09-21 13:25:00,37.8,37.85,37.8,37.84,17890.0,27.9979,28.035,27.9979,28.0276,17890.0
2016-09-21 13:30:00,37.84,37.87,37.84,37.85,19410.0,28.0276,28.0498,28.0276,28.035,19410.0
2016-09-21 13:35:00,37.86,37.87,37.84,37.84,18068.0,28.0424,28.0498,28.0276,28.0276,18068.0
2016-09-21 13:40:00,37.84,37.86,37.8,37.8,30885.0,28.0276,28.0424,27.9979,27.9979,30885.0
2016-09-21 13:45:00,37.8,37.84,37.8,37.81,18320.0,27.9979,28.0276,27.9979,28.0054,18320.0
2016-09-21 13:50:00,37.81,37.82,37.8,37.8,9439.0,28.0054,28.0128,27.9979,27.9979,9439.0
2016-09-21 13:55:00,37.8,37.86,37.78,37.86,38826.0,27.9979,28.0424,27.9831,28.0424,38826.0
2016-09-21 14:00:00,37.84,37.94,37.79,37.91,50771.0,28.0276,28.1016,27.9905,28.0794,50771.0
2016-09-21 14:05:00,37.91,37.99,37.89,37.99,37644.0,28.0794,28.1387,28.0646,28.1387,37644.0
2016-09-21 14:10:00,38.0,38.08,37.99,38.01,27898.0,28.1461,28.2053,28.1387,28.1535,27898.0
2016-09-21 14:15:00,38.01,38.05,37.95,37.98,30290.0,28.1535,28.1831,28.1091,28.1313,30290.0
2016-09-21 14:20:00,37.99,38.02,37.94,37.95,44513.0,28.1387,28.1609,28.1016,28.1091,44513.0
2016-09-21 14:25:00,37.95,37.97,37.91,37.93,40163.0,28.1091,28.1239,28.0794,28.0942,40163.0
2016-09-21 14:30:00,37.93,37.97,37.92,37.97,26392.0,28.0942,28.1239,28.0868,28.1239,26392.0
2016-09-21 14:35:00,37.97,38.0,37.96,37.98,28437.0,28.1239,28.1461,28.1165,28.1313,28437.0
2016-09-21 14:40:00,37.99,38.04,37.98,38.03,63874.0,28.1387,28.1757,28.1313,28.1683,63874.0
2016-09-21 14:45:00,38.02,38.05,37.98,38.02,42451.0,28.1609,28.1831,28.1313,28.1609,42451.0
2016-09-21 14:50:00,38.01,38.03,38.01,38.03,21838.0,28.1535,28.1683,28.1535,28.1683,21838.0
2016-09-21 14:55:00,38.03,38.09,38.02,38.08,24519.0,28.1683,28.2127,28.1609,28.2053,24519.0
2016-09-21 15:00:00,38.09,38.1,38.06,38.09,17869.0,28.2127,28.2202,28.1905,28.2127,17869.0
2016-09-21 15:05:00,38.09,38.14,38.09,38.11,25540.0,28.2127,28.2498,28.2127,28.2276,25540.0
2016-09-21 15:10:00,38.11,38.18,38.11,38.16,26857.0,28.2276,28.2794,28.2276,28.2646,26857.0
2016-09-21 15:15:00,38.17,38.23,38.16,38.21,27129.0,28.272,28.3164,28.2646,28.3016,27129.0
2016-09-21 15:20:00,38.2,38.22,38.18,38.18,32827.0,28.2942,28.309,28.2794,28.2794,32827.0
2016-09-21 15:25:00,38.19,38.2,38.15,38.16,22720.0,28.2868,28.2942,28.2572,28.2646,22720.0
2016-09-21 15:30:00,38.17,38.24,38.16,38.22,31739.0,28.272,28.3239,28.2646,28.309,31739.0
2016-09-21 15:35:00,38.23,38.24,38.19,38.2,33923.0,28.3164,28.3239,28.2868,28.2942,33923.0
2016-09-21 15:40:00,38.21,38.27,38.21,38.25,55798.0,28.3016,28.3461,28.3016,28.3313,55798.0
2016-09-21 15:45:00,38.25,38.27,38.24,38.24,38769.0,28.3313,28.3461,28.3239,28.3239,38769.0
2016-09-21 15:50:00,38.25,38.26,38.23,38.24,55838.0,28.3313,28.3387,28.3164,28.3239,55838.0
2016-09-21 15:55:00,38.25,38.28,38.23,38.27,131528.0,28.3313,28.3535,28.3164,28.3461,131528.0
2016-09-22 09:30:00,38.46,38.8,38.35,38.8,78576.0,28.4868,28.7386,28.4053,28.7386,78576.0
2016-09-22 09:35:00,38.78,38.87,38.72,38.73,35416.0,28.7238,28.7905,28.6794,28.6868,35416.0
2016-09-22 09:40:00,38.72,38.86,38.7,38.81,76946.0,28.6794,28.7831,28.6646,28.746,76946.0
2016-09-22 09:45:00,38.81,38.81,38.71,38.74,27632.0,28.746,28.746,28.672,28.6942,27632.0
2016-09-22 09:50:00,38.73,38.82,38.7,38.76,54311.0,28.6868,28.7535,28.6646,28.709,54311.0
2016-09-22 09:55:00,38.77,38.86,38.71,38.71,99092.0,28.7164,28.7831,28.672,28.672,99092.0
2016-09-22 10:00:00,38.71,38.72,38.6,38.65,38047.0,28.672,28.6794,28.5905,28.6275,38047.0
2016-09-22 10:05:00,38.64,38.7,38.6,38.6,32096.0,28.6201,28.6646,28.5905,28.5905,32096.0
2016-09-22 10:10:00,38.6,38.67,38.59,38.64,28253.0,28.5905,28.6423,28.5831,28.6201,28253.0
2016-09-22 10:15:00,38.64,38.66,38.59,38.66,22655.0,28.6201,28.6349,28.5831,28.6349,22655.0
2016-09-22 10:20:00,38.65,38.7,38.63,38.66,22514.0,28.6275,28.6646,28.6127,28.6349,22514.0
2016-09-22 10:25:00,38.66,38.72,38.64,38.65,24589.0,28.6349,28.6794,28.6201,28.6275,24589.0
2016-09-22 10:30:00,38.65,38.68,38.61,38.68,37672.0,28.6275,28.6498,28.5979,28.6498,37672.0
2016-09-22 10:35:00,38.68,38.7,38.65,38.66,39093.0,28.6498,28.6646,28.6275,28.6349,39093.0
2016-09-22 10:40:00,38.66,38.72,38.63,38.63,46931.0,28.6349,28.6794,28.6127,28.6127,46931.0
2016-09-22 10:45:00,38.64,38.68,38.63,38.66,28368.0,28.6201,28.6498,28.6127,28.6349,28368.0
2016-09-22 10:50:00,38.65,38.67,38.61,38.62,42122.0,28.6275,28.6423,28.5979,28.6053,42122.0
2016-09-22 10:55:00,38.63,38.69,38.62,38.66,38340.0,28.6127,28.6572,28.6053,28.6349,38340.0
2016-09-22 11:00:00,38.66,38.67,38.62,38.64,49066.0,28.6349,28.6423,28.6053,28.6201,49066.0
2016-09-22 11:05:00,38.64,38.69,38.62,38.69,40914.0,28.6201,28.6572,28.6053,28.6572,40914.0
2016-09-22 11:10:00,38.68,38.71,38.66,38.69,46163.0,28.6498,28.672,28.6349,28.6572,46163.0
2016-09-22 11:15:00,38.69,38.69,38.62,38.66,34241.0,28.6572,28.6572,28.6053,28.6349,34241.0
2016-09-22 11:20:00,38.66,38.66,38.59,38.62,50878.0,28.6349,28.6349,28.5831,28.6053,50878.0
2016-09-22 11:25:00,38.62,38.64,38.59,38.59,40040.0,28.6053,28.6201,28.5831,28.5831,40040.0
2016-09-22 11:30:00,38.6,38.63,38.6,38.63,28824.0,28.5905,28.6127,28.5905,28.6127,28824.0
2016-09-22 11:35:00,38.63,38.64,38.57,38.58,28869.0,28.6127,28.6201,28.5683,28.5757,28869.0
2016-09-22 11:40:00,38.57,38.58,38.54,38.56,16050.0,28.5683,28.5757,28.5461,28.5609,16050.0
2016-09-22 11:45:00,38.56,38.59,38.52,38.52,78908.0,28.5609,28.5831,28.5312,28.5312,78908.0
2016-09-22 11:50:00,38.53,38.53,38.42,38.44,77671.0,28.5387,28.5387,28.4572,28.472,77671.0
2016-09-22 11:55:00,38.44,38.49,38.42,38.47,32726.0,28.472,28.509,28.4572,28.4942,32726.0
2016-09-22 12:00:00,38.47,38.5,38.45,38.49,25821.0,28.4942,28.5164,28.4794,28.509,25821.0
2016-09-22 12:05:00,38.49,38.52,38.48,38.51,23248.0,28.509,28.5312,28.5016,28.5238,23248.0
2016-09-22 12:10:00,38.52,38.55,38.51,38.54,18061.0,28.5312,28.5535,28.5238,28.5461,18061.0
2016-09-22 12:15:00,38.54,38.56,38.51,38.53,17503.0,28.5461,28.5609,28.5238,28.5387,17503.0
2016-09-22 12:20:00,38.52,38.56,38.52,38.55,18768.0,28.5312,28.5609,28.5312,28.5535,18768.0
2016-09-22 12:25:00,38.54,38.58,38.51,38.58,35279.0,28.5461,28.5757,28.5238,28.5757,35279.0
2016-09-22 12:30:00,38.57,38.59,38.56,38.57,21434.0,28.5683,28.5831,28.5609,28.5683,21434.0
2016-09-22 12:35:00,38.57,38.6,38.56,38.6,18670.0,28.5683,28.5905,28.5609,28.5905,18670.0
2016-09-22 12:40:00,38.6,38.61,38.58,38.59,23307.0,28.5905,28.5979,28.5757,28.5831,23307.0
2016-09-22 12:45:00,38.59,38.61,38.58,38.6,11481.0,28.5831,28.5979,28.5757,28.5905,11481.0
2016-09-22 12:50:00,38.59,38.63,38.59,38.63,16972.0,28.5831,28.6127,28.5831,28.6127,16972.0
2016-09-22 12:55:00,38.62,38.64,38.6,38.61,25395.0,28.6053,28.6201,28.5905,28.5979,25395.0
2016-09-22 13:00:00,38.62,38.66,38.61,38.65,19782.0,28.6053,28.6349,28.5979,28.6275,19782.0
2016-09-22 13:05:00,38.64,38.67,38.62,38.65,22884.0,28.6201,28.6423,28.6053,28.6275,22884.0
2016-09-22 13:10:00,38.65,38.71,38.65,38.69,58973.0,28.6275,28.672,28.6275,28.6572,58973.0
2016-09-22 13:15:00,38.69,38.71,38.67,38.68,31212.0,28.6572,28.672,28.6423,28.6498,31212.0
2016-09-22 13:20:00,38.67,38.74,38.66,38.74,46750.0,28.6423,28.6942,28.6349,28.6942,46750.0
2016-09-22 13:25:00,38.73,38.74,38.67,38.67,56608.0,28.6868,28.6942,28.6423,28.6423,56608.0
2016-09-22 13:30:00,38.67,38.7,38.66,38.7,18403.0,28.6423,28.6646,28.6349,28.6646,18403.0
2016-09-22 13:35:00,38.7,38.7,38.64,38.64,69797.0,28.6646,28.6646,28.6201,28.6201,69797.0
2016-09-22 13:40:00,38.64,38.67,38.6,38.67,32220.0,28.6201,28.6423,28.5905,28.6423,32220.0
2016-09-22 13:45:00,38.67,38.67,38.62,38.63,23403.0,28.6423,28.6423,28.6053,28.6127,23403.0
2016-09-22 13:50:00,38.63,38.65,38.61,38.65,31547.0,28.6127,28.6275,28.5979,28.6275,31547.0
2016-09-22 13:55:00,38.65,38.67,38.63,38.63,26828.0,28.6275,28.6423,28.6127,28.6127,26828.0
2016-09-22 14:00:00,38.62,38.66,38.6,38.65,52054.0,28.6053,28.6349,28.5905,28.6275,52054.0
2016-09-22 14:05:00,38.65,38.66,38.6,38.61,23503.0,28.6275,28.6349,28.5905,28.5979,23503.0
2016-09-22 14:10:00,38.62,38.63,38.53,38.54,35234.0,28.6053,28.6127,28.5387,28.5461,35234.0
2016-09-22 14:15:00,38.55,38.57,38.51,38.52,31596.0,28.5535,28.5683,28.5238,28.5312,31596.0
2016-09-22 14:20:00,38.51,38.55,38.51,38.54,18903.0,28.5238,28.5535,28.5238,28.5461,18903.0
2016-09-22 14:25:00,38.54,38.55,38.52,38.53,21266.0,28.5461,28.5535,28.5312,28.5387,21266.0
2016-09-22 14:30:00,38.53,38.55,38.48,38.48,26213.0,28.5387,28.5535,28.5016,28.5016,26213.0
2016-09-22 14:35:00,38.48,38.52,38.48,38.52,19567.0,28.5016,28.5312,28.5016,28.5312,19567.0
2016-09-22 14:40:00,38.52,38.53,38.49,38.49,22800.0,28.5312,28.5387,28.509,28.509,22800.0
2016-09-22 14:45:00,38.49,38.49,38.46,38.48,21609.0,28.509,28.509,28.4868,28.5016,21609.0
2016-09-22 14:50:00,38.49,38.55,38.47,38.55,23054.0,28.509,28.5535,28.4942,28.5535,23054.0
2016-09-22 14:55:00,38.55,38.55,38.5,38.5,45513.0,28.5535,28.5535,28.5164,28.5164,45513.0
2016-09-22 15:00:00,38.5,38.54,38.5,38.53,29877.0,28.5164,28.5461,28.5164,28.5387,29877.0
2016-09-22 15:05:00,38.54,38.57,38.52,38.53,24616.0,28.5461,28.5683,28.5312,28.5387,24616.0
2016-09-22 15:10:00,38.53,38.54,38.52,38.52,14538.0,28.5387,28.5461,28.5312,28.5312,14538.0
2016-09-22 15:15:00,38.53,38.53,38.49,38.49,24052.0,28.5387,28.5387,28.509,28.509,24052.0
2016-09-22 15:20:00,38.49,38.51,38.48,38.48,26709.0,28.509,28.5238,28.5016,28.5016,26709.0
2016-09-22 15:25:00,38.49,38.52,38.49,38.5,29855.0,28.509,28.5312,28.509,28.5164,29855.0
2016-09-22 15:30:00,38.5,38.54,38.49,38.54,26016.0,28.5164,28.5461,28.509,28.5461,26016.0
2016-09-22 15:35:00,38.53,38.56,38.51,38.52,53734.0,28.5387,28.5609,28.5238,28.5312,53734.0
2016-09-22 15:40:00,38.53,38.53,38.49,38.52,48205.0,28.5387,28.5387,28.509,28.5312,48205.0
2016-09-22 15:45:00,38.51,38.53,38.47,38.47,76410.0,28.5238,28.5387,28.4942,28.4942,76410.0
2016-09-22 15:50:00,38.48,38.5,38.46,38.47,89824.0,28.5016,28.5164,28.4868,28.4942,89824.0
2016-09-22 15:55:00,38.47,38.48,38.45,38.46,240562.0,28.4942,28.5016,28.4794,28.4868,240562.0
2016-09-23 09:30:00,38.32,38.71,38.29,38.59,78321.0,28.3831,28.672,28.3609,28.5831,78321.0
2016-09-23 09:35:00,38.62,38.77,38.58,38.75,34237.0,28.6053,28.7164,28.5757,28.7016,34237.0
2016-09-23 09:40:00,38.73,38.74,38.52,38.56,50730.0,28.6868,28.6942,28.5312,28.5609,50730.0
2016-09-23 09:45:00,38.56,38.56,38.45,38.47,25032.0,28.5609,28.5609,28.4794,28.4942,25032.0
2016-09-23 09:50:00,38.46,38.62,38.43,38.62,34014.0,28.4868,28.6053,28.4646,28.6053,34014.0
2016-09-23 09:55:00,38.62,38.7,38.57,38.68,28261.0,28.6053,28.6646,28.5683,28.6498,28261.0
2016-09-23 10:00:00,38.68,38.68,38.61,38.64,22745.0,28.6498,28.6498,28.5979,28.6201,22745.0
2016-09-23 10:05:00,38.63,38.65,38.57,38.65,22723.0,28.6127,28.6275,28.5683,28.6275,22723.0
2016-09-23 10:10:00,38.65,38.65,38.56,38.59,20917.0,28.6275,28.6275,28.5609,28.5831,20917.0
2016-09-23 10:15:00,38.59,38.6,38.51,38.54,26272.0,28.5831,28.5905,28.5238,28.5461,26272.0
2016-09-23 10:20:00,38.54,38.58,38.47,38.55,36387.0,28.5461,28.5757,28.4942,28.5535,36387.0
2016-09-23 10:25:00,38.55,38.56,38.5,38.55,23943.0,28.5535,28.5609,28.5164,28.5535,23943.0
2016-09-23 10:30:00,38.57,38.59,38.54,38.55,6951.0,28.5683,28.5831,28.5461,28.5535,6951.0
2016-09-23 10:35:00,38.55,38.57,38.54,38.55,12432.0,28.5535,28.5683,28.5461,28.5535,12432.0
2016-09-23 10:40:00,38.56,38.59,38.53,38.58,22893.0,28.5609,28.5831,28.5387,28.5757,22893.0
2016-09-23 10:45:00,38.58,38.6,38.54,38.55,12800.0,28.5757,28.5905,28.5461,28.5535,12800.0
2016-09-23 10:50:00,38.55,38.57,38.51,38.52,19151.0,28.5535,28.5683,28.5238,28.5312,19151.0
2016-09-23 10:55:00,38.53,38.54,38.49,38.49,55357.0,28.5387,28.5461,28.509,28.509,55357.0
2016-09-23 11:00:00,38.5,38.51,38.41,38.5,52384.0,28.5164,28.5238,28.4498,28.5164,52384.0
2016-09-23 11:05:00,38.5,38.5,38.42,38.42,17042.0,28.5164,28.5164,28.4572,28.4572,17042.0
2016-09-23 11:10:00,38.42,38.42,38.35,38.38,33692.0,28.4572,28.4572,28.4053,28.4275,33692.0
2016-09-23 11:15:00,38.39,38.39,38.35,38.37,20802.0,28.435,28.435,28.4053,28.4201,20802.0
2016-09-23 11:20:00,38.37,38.39,38.28,38.3,58555.0,28.4201,28.435,28.3535,28.3683,58555.0
2016-09-23 11:25:00,38.3,38.41,38.29,38.37,33277.0,28.3683,28.4498,28.3609,28.4201,33277.0
2016-09-23 11:30:00,38.37,38.43,38.36,38.39,10653.0,28.4201,28.4646,28.4127,28.435,10653.0
2016-09-23 11:35:00,38.4,38.42,38.38,38.41,21642.0,28.4424,28.4572,28.4275,28.4498,21642.0
2016-09-23 11:40:00,38.4,38.43,38.4,38.43,5533.0,28.4424,28.4646,28.4424,28.4646,5533.0
2016-09-23 11:45:00,38.43,38.44,38.38,38.39,17019.0,28.4646,28.472,28.4275,28.435,17019.0
2016-09-23 11:50:00,38.39,38.4,38.36,38.4,12361.0,28.435,28.4424,28.4127,28.4424,12361.0
2016-09-23 11:55:00,38.4,38.4,38.3,38.33,23326.0,28.4424,28.4424,28.3683,28.3905,23326.0
2016-09-23 12:00:00,38.34,38.37,38.34,38.35,16775.0,28.3979,28.4201,28.3979,28.4053,16775.0
2016-09-23 12:05:00,38.36,38.36,38.3,38.34,26502.0,28.4127,28.4127,28.3683,28.3979,26502.0
2016-09-23 12:10:00,38.35,38.42,38.35,38.41,24908.0,28.4053,28.4572,28.4053,28.4498,24908.0
2016-09-23 12:15:00,38.4,38.44,38.39,38.44,12608.0,28.4424,28.472,28.435,28.472,12608.0
2016-09-23 12:20:00,38.43,38.45,38.39,38.44,16096.0,28.4646,28.4794,28.435,28.472,16096.0
2016-09-23 12:25:00,38.44,38.45,38.42,38.44,13967.0,28.472,28.4794,28.4572,28.472,13967.0
2016-09-23 12:30:00,38.43,38.45,38.4,38.41,13857.0,28.4646,28.4794,28.4424,28.4498,13857.0
2016-09-23 12:35:00,38.42,38.43,38.34,38.39,16005.0,28.4572,28.4646,28.3979,28.435,16005.0
2016-09-23 12:40:00,38.39,38.39,38.3,38.33,25934.0,28.435,28.435,28.3683,28.3905,25934.0
2016-09-23 12:45:00,38.33,38.39,38.33,38.37,13305.0,28.3905,28.435,28.3905,28.4201,13305.0
2016-09-23 12:50:00,38.36,38.41,38.36,38.37,17216.0,28.4127,28.4498,28.4127,28.4201,17216.0
2016-09-23 12:55:00,38.36,38.4,38.36,38.4,16372.0,28.4127,28.4424,28.4127,28.4424,16372.0
2016-09-23 13:00:00,38.39,38.39,38.36,38.37,12376.0,28.435,28.435,28.4127,28.4201,12376.0
2016-09-23 13:05:00,38.36,38.37,38.33,38.35,6730.0,28.4127,28.4201,28.3905,28.4053,6730.0
2016-09-23 13:10:00,38.34,38.34,38.29,38.32,16641.0,28.3979,28.3979,28.3609,28.3831,16641.0
2016-09-23 13:15:00,38.33,38.33,38.28,38.32,219394.0,28.3905,28.3905,28.3535,28.3831,219394.0
2016-09-23 13:20:00,38.32,38.36,38.32,38.32,44207.0,28.3831,28.4127,28.3831,28.3831,44207.0
2016-09-23 13:25:00,38.32,38.36,38.32,38.34,25822.0,28.3831,28.4127,28.3831,28.3979,25822.0
2016-09-23 13:30:00,38.35,38.35,38.31,38.31,14638.0,28.4053,28.4053,28.3757,28.3757,14638.0
2016-09-23 13:35:00,38.3,38.32,38.29,38.29,17400.0,28.3683,28.3831,28.3609,28.3609,17400.0
2016-09-23 13:40:00,38.29,38.29,38.23,38.24,28048.0,28.3609,28.3609,28.3164,28.3239,28048.0
2016-09-23 13:45:00,38.25,38.25,38.11,38.12,67804.0,28.3313,28.3313,28.2276,28.235,67804.0
2016-09-23 13:50:00,38.12,38.13,38.05,38.07,212922.0,28.235,28.2424,28.1831,28.1979,212922.0
2016-09-23 13:55:00,38.07,38.09,38.01,38.01,61931.0,28.1979,28.2127,28.1535,28.1535,61931.0
2016-09-23 14:00:00,38.02,38.14,38.02,38.1,67081.0,28.1609,28.2498,28.1609,28.2202,67081.0
2016-09-23 14:05:00,38.11,38.21,38.1,38.2,38698.0,28.2276,28.3016,28.2202,28.2942,38698.0
2016-09-23 14:10:00,38.21,38.21,38.12,38.13,40062.0,28.3016,28.3016,28.235,28.2424,40062.0
2016-09-23 14:15:00,38.13,38.16,38.12,38.16,18640.0,28.2424,28.2646,28.235,28.2646,18640.0
2016-09-23 14:20:00,38.15,38.16,38.09,38.09,29621.0,28.2572,28.2646,28.2127,28.2127,29621.0
2016-09-23 14:25:00,38.09,38.09,38.04,38.05,55945.0,28.2127,28.2127,28.1757,28.1831,55945.0
2016-09-23 14:30:00,38.05,38.09,38.03,38.06,28320.0,28.1831,28.2127,28.1683,28.1905,28320.0
2016-09-23 14:35:00,38.07,38.09,38.04,38.05,69067.0,28.1979,28.2127,28.1757,28.1831,69067.0
2016-09-23 14:40:00,38.05,38.05,37.99,37.99,33118.0,28.1831,28.1831,28.1387,28.1387,33118.0
2016-09-23 14:45:00,37.99,38.01,37.9,37.91,113765.0,28.1387,28.1535,28.072,28.0794,113765.0
2016-09-23 14:50:00,37.9,37.95,37.88,37.94,121430.0,28.072,28.1091,28.0572,28.1016,121430.0
2016-09-23 14:55:00,37.94,38.01,37.94,37.97,38741.0,28.1016,28.1535,28.1016,28.1239,38741.0
2016-09-23 15:00:00,37.96,38.01,37.94,38.0,35937.0,28.1165,28.1535,28.1016,28.1461,35937.0
2016-09-23 15:05:00,38.0,38.08,37.99,38.03,101537.0,28.1461,28.2053,28.1387,28.1683,101537.0
2016-09-23 15:10:00,38.03,38.04,37.99,38.0,21599.0,28.1683,28.1757,28.1387,28.1461,21599.0
2016-09-23 15:15:00,38.01,38.09,38.0,38.06,78006.0,28.1535,28.2127,28.1461,28.1905,78006.0
2016-09-23 15:20:00,38.05,38.11,38.04,38.07,46970.0,28.1831,28.2276,28.1757,28.1979,46970.0
2016-09-23 15:25:00,38.07,38.13,38.07,38.12,26087.0,28.1979,28.2424,28.1979,28.235,26087.0
2016-09-23 15:30:00,38.13,38.17,38.1,38.1,33547.0,28.2424,28.272,28.2202,28.2202,33547.0
2016-09-23 15:35:00,38.1,38.11,38.07,38.07,64792.0,28.2202,28.2276,28.1979,28.1979,64792.0
2016-09-23 15:40:00,38.08,38.09,38.04,38.09,70811.0,28.2053,28.2127,28.1757,28.2127,70811.0
2016-09-23 15:45:00,38.08,38.09,38.01,38.01,86985.0,28.2053,28.2127,28.1535,28.1535,86985.0
2016-09-23 15:50:00,38.02,38.02,37.98,38.01,152120.0,28.1609,28.1609,28.1313,28.1535,152120.0
2016-09-23 15:55:00,38.01,38.02,37.99,38.0,258498.0,28.1535,28.1609,28.1387,28.1461,258498.0
2016-09-26 09:30:00,37.84,37.98,37.7,37.97,116658.0,28.0276,28.1313,27.9239,28.1239,116658.0
2016-09-26 09:35:00,37.97,37.98,37.83,37.86,56671.0,28.1239,28.1313,28.0202,28.0424,56671.0
2016-09-26 09:40:00,37.86,37.86,37.73,37.77,101996.0,28.0424,28.0424,27.9461,27.9757,101996.0
2016-09-26 09:45:00,37.77,37.79,37.57,37.59,115544.0,27.9757,27.9905,27.8276,27.8424,115544.0
2016-09-26 09:50:00,37.59,37.66,37.55,37.57,81032.0,27.8424,27.8943,27.8128,27.8276,81032.0
2016-09-26 09:55:00,37.57,37.66,37.55,37.63,69554.0,27.8276,27.8943,27.8128,27.872,69554.0
2016-09-26 10:00:00,37.62,37.75,37.62,37.73,42559.0,27.8646,27.9609,27.8646,27.9461,42559.0
2016-09-26 10:05:00,37.73,37.74,37.68,37.7,44228.0,27.9461,27.9535,27.9091,27.9239,44228.0
2016-09-26 10:10:00,37.7,37.79,37.7,37.78,33776.0,27.9239,27.9905,27.9239,27.9831,33776.0
2016-09-26 10:15:00,37.79,37.81,37.74,37.78,33188.0,27.9905,28.0054,27.9535,27.9831,33188.0
2016-09-26 10:20:00,37.77,37.78,37.71,37.75,23371.0,27.9757,27.9831,27.9313,27.9609,23371.0
2016-09-26 10:25:00,37.75,37.75,37.68,37.7,28475.0,27.9609,27.9609,27.9091,27.9239,28475.0
2016-09-26 10:30:00,37.7,37.77,37.67,37.77,36216.0,27.9239,27.9757,27.9017,27.9757,36216.0
2016-09-26 10:35:00,37.78,37.84,37.75,37.77,27777.0,27.9831,28.0276,27.9609,27.9757,27777.0
2016-09-26 10:40:00,37.77,37.84,37.74,37.81,55228.0,27.9757,28.0276,27.9535,28.0054,55228.0
2016-09-26 10:45:00,37.82,37.84,37.77,37.8,52198.0,28.0128,28.0276,27.9757,27.9979,52198.0
2016-09-26 10:50:00,37.8,37.81,37.74,37.75,69996.0,27.9979,28.0054,27.9535,27.9609,69996.0
2016-09-26 10:55:00,37.76,37.76,37.72,37.73,20083.0,27.9683,27.9683,27.9387,27.9461,20083.0
2016-09-26 11:00:00,37.73,37.73,37.67,37.69,84043.0,27.9461,27.9461,27.9017,27.9165,84043.0
2016-09-26 11:05:00,37.69,37.7,37.58,37.59,83498.0,27.9165,27.9239,27.835,27.8424,83498.0
2016-09-26 11:10:00,37.6,37.66,37.6,37.63,46696.0,27.8498,27.8943,27.8498,27.872,46696.0
2016-09-26 11:15:00,37.63,37.65,37.55,37.59,82260.0,27.872,27.8868,27.8128,27.8424,82260.0
2016-09-26 11:20:00,37.59,37.64,37.55,37.55,42698.0,27.8424,27.8794,27.8128,27.8128,42698.0
2016-09-26 11:25:00,37.55,37.59,37.55,37.56,36496.0,27.8128,27.8424,27.8128,27.8202,36496.0
2016-09-26 11:30:00,37.57,37.57,37.51,37.54,48292.0,27.8276,27.8276,27.7832,27.8054,48292.0
2016-09-26 11:35:00,37.54,37.56,37.53,37.54,26463.0,27.8054,27.8202,27.798,27.8054,26463.0
2016-09-26 11:40:00,37.54,37.54,37.49,37.52,67198.0,27.8054,27.8054,27.7683,27.7906,67198.0
2016-09-26 11:45:00,37.52,37.55,37.49,37.55,29040.0,27.7906,27.8128,27.7683,27.8128,29040.0
2016-09-26 11:50:00,37.55,37.6,37.54,37.6,52692.0,27.8128,27.8498,27.8054,27.8498,52692.0
2016-09-26 11:55:00,37.6,37.63,37.6,37.6,41141.0,27.8498,27.872,27.8498,27.8498,41141.0
2016-09-26 12:00:00,37.6,37.61,37.57,37.6,27639.0,27.8498,27.8572,27.8276,27.8498,27639.0
2016-09-26 12:05:00,37.59,37.6,37.54,37.55,33169.0,27.8424,27.8498,27.8054,27.8128,33169.0
2016-09-26 12:10:00,37.54,37.56,37.53,37.54,31051.0,27.8054,27.8202,27.798,27.8054,31051.0
2016-09-26 12:15:00,37.54,37.57,37.52,37.55,30662.0,27.8054,27.8276,27.7906,27.8128,30662.0
2016-09-26 12:20:00,37.55,37.58,37.54,37.58,8615.0,27.8128,27.835,27.8054,27.835,8615.0
2016-09-26 12:25:00,37.58,37.58,37.53,37.54,41668.0,27.835,27.835,27.798,27.8054,41668.0
2016-09-26 12:30:00,37.53,37.55,37.49,37.54,58312.0,27.798,27.8128,27.7683,27.8054,58312.0
2016-09-26 12:35:00,37.54,37.54,37.49,37.51,14645.0,27.8054,27.8054,27.7683,27.7832,14645.0
2016-09-26 12:40:00,37.5,37.56,37.47,37.56,61789.0,27.7757,27.8202,27.7535,27.8202,61789.0
2016-09-26 12:45:00,37.56,37.57,37.5,37.51,44694.0,27.8202,27.8276,27.7757,27.7832,44694.0
2016-09-26 12:50:00,37.51,37.53,37.5,37.51,47273.0,27.7832,27.798,27.7757,27.7832,47273.0
2016-09-26 12:55:00,37.51,37.55,37.5,37.54,69296.0,27.7832,27.8128,27.7757,27.8054,69296.0
2016-09-26 13:00:00,37.54,37.56,37.53,37.56,36575.0,27.8054,27.8202,27.798,27.8202,36575.0
2016-09-26 13:05:00,37.57,37.59,37.55,37.56,46665.0,27.8276,27.8424,27.8128,27.8202,46665.0
2016-09-26 13:10:00,37.56,37.59,37.55,37.59,18486.0,27.8202,27.8424,27.8128,27.8424,18486.0
2016-09-26 13:15:00,37.58,37.62,37.57,37.58,31566.0,27.835,27.8646,27.8276,27.835,31566.0
2016-09-26 13:20:00,37.59,37.61,37.54,37.54,67817.0,27.8424,27.8572,27.8054,27.8054,67817.0
2016-09-26 13:25:00,37.54,37.56,37.53,37.54,22736.0,27.8054,27.8202,27.798,27.8054,22736.0
2016-09-26 13:30:00,37.55,37.58,37.55,37.58,22180.0,27.8128,27.835,27.8128,27.835,22180.0
2016-09-26 13:35:00,37.57,37.58,37.51,37.52,20797.0,27.8276,27.835,27.7832,27.7906,20797.0
2016-09-26 13:40:00,37.53,37.54,37.48,37.5,25293.0,27.798,27.8054,27.7609,27.7757,25293.0
2016-09-26 13:45:00,37.5,37.54,37.48,37.51,31317.0,27.7757,27.8054,27.7609,27.7832,31317.0
2016-09-26 13:50:00,37.51,37.52,37.49,37.51,39080.0,27.7832,27.7906,27.7683,27.7832,39080.0
2016-09-26 13:55:00,37.51,37.51,37.49,37.5,16571.0,27.7832,27.7832,27.7683,27.7757,16571.0
2016-09-26 14:00:00,37.51,37.55,37.5,37.54,65881.0,27.7832,27.8128,27.7757,27.8054,65881.0
2016-09-26 14:05:00,37.54,37.54,37.51,37.52,28918.0,27.8054,27.8054,27.7832,27.7906,28918.0
2016-09-26 14:10:00,37.52,37.53,37.48,37.5,43147.0,27.7906,27.798,27.7609,27.7757,43147.0
2016-09-26 14:15:00,37.51,37.52,37.49,37.5,11666.0,27.7832,27.7906,27.7683,27.7757,11666.0
2016-09-26 14:20:00,37.5,37.53,37.48,37.52,26818.0,27.7757,27.798,27.7609,27.7906,26818.0
2016-09-26 14:25:00,37.52,37.53,37.47,37.51,27668.0,27.7906,27.798,27.7535,27.7832,27668.0
2016-09-26 14:30:00,37.51,37.51,37.47,37.47,15308.0,27.7832,27.7832,27.7535,27.7535,15308.0
2016-09-26 14:35:00,37.48,37.52,37.46,37.47,65569.0,27.7609,27.7906,27.7461,27.7535,65569.0
2016-09-26 14:40:00,37.47,37.5,37.47,37.48,48375.0,27.7535,27.7757,27.7535,27.7609,48375.0
2016-09-26 14:45:00,37.48,37.53,37.47,37.53,26872.0,27.7609,27.798,27.7535,27.798,26872.0
2016-09-26 14:50:00,37.53,37.53,37.49,37.52,53369.0,27.798,27.798,27.7683,27.7906,53369.0
2016-09-26 14:55:00,37.51,37.52,37.5,37.51,36729.0,27.7832,27.7906,27.7757,27.7832,36729.0
2016-09-26 15:00:00,37.51,37.52,37.49,37.49,18548.0,27.7832,27.7906,27.7683,27.7683,18548.0
2016-09-26 15:05:00,37.49,37.51,37.47,37.49,48546.0,27.7683,27.7832,27.7535,27.7683,48546.0
2016-09-26 15:10:00,37.48,37.49,37.45,37.46,52007.0,27.7609,27.7683,27.7387,27.7461,52007.0
2016-09-26 15:15:00,37.47,37.47,37.45,37.46,12853.0,27.7535,27.7535,27.7387,27.7461,12853.0
2016-09-26 15:20:00,37.45,37.49,37.45,37.48,26817.0,27.7387,27.7683,27.7387,27.7609,26817.0
2016-09-26 15:25:00,37.48,37.53,37.47,37.53,56086.0,27.7609,27.798,27.7535,27.798,56086.0
2016-09-26 15:30:00,37.52,37.56,37.51,37.54,75498.0,27.7906,27.8202,27.7832,27.8054,75498.0
2016-09-26 15:35:00,37.54,37.56,37.51,37.56,113148.0,27.8054,27.8202,27.7832,27.8202,113148.0
2016-09-26 15:40:00,37.56,37.56,37.5,37.52,73752.0,27.8202,27.8202,27.7757,27.7906,73752.0
2016-09-26 15:45:00,37.51,37.57,37.51,37.55,80228.0,27.7832,27.8276,27.7832,27.8128,80228.0
2016-09-26 15:50:00,37.55,37.57,37.54,37.55,88369.0,27.8128,27.8276,27.8054,27.8128,88369.0
2016-09-26 15:55:00,37.55,37.56,37.5,37.52,198197.0,27.8128,27.8202,27.7757,27.7906,198197.0
2016-09-27 09:30:00,37.65,37.97,37.6,37.93,82025.0,27.8868,28.1239,27.8498,28.0942,82025.0
2016-09-27 09:35:00,37.92,38.15,37.92,38.14,75988.0,28.0868,28.2572,28.0868,28.2498,75988.0
2016-09-27 09:40:00,38.17,38.17,37.9,37.9,53096.0,28.272,28.272,28.072,28.072,53096.0
2016-09-27 09:45:00,37.9,38.13,37.9,38.11,43164.0,28.072,28.2424,28.072,28.2276,43164.0
2016-09-27 09:50:00,38.1,38.11,38.04,38.07,36245.0,28.2202,28.2276,28.1757,28.1979,36245.0
2016-09-27 09:55:00,38.07,38.18,38.07,38.14,58974.0,28.1979,28.2794,28.1979,28.2498,58974.0
2016-09-27 10:00:00,38.15,38.22,38.14,38.18,46688.0,28.2572,28.309,28.2498,28.2794,46688.0
2016-09-27 10:05:00,38.18,38.21,38.15,38.18,47866.0,28.2794,28.3016,28.2572,28.2794,47866.0
2016-09-27 10:10:00,38.18,38.2,38.15,38.17,22778.0,28.2794,28.2942,28.2572,28.272,22778.0
2016-09-27 10:15:00,38.18,38.22,38.17,38.17,40176.0,28.2794,28.309,28.272,28.272,40176.0
2016-09-27 10:20:00,38.17,38.18,38.12,38.16,37889.0,28.272,28.2794,28.235,28.2646,37889.0
2016-09-27 10:25:00,38.16,38.21,38.15,38.17,41213.0,28.2646,28.3016,28.2572,28.272,41213.0
2016-09-27 10:30:00,38.17,38.19,38.11,38.11,34397.0,28.272,28.2868,28.2276,28.2276,34397.0
2016-09-27 10:35:00,38.11,38.12,38.09,38.09,35911.0,28.2276,28.235,28.2127,28.2127,35911.0
2016-09-27 10:40:00,38.09,38.13,38.08,38.09,43577.0,28.2127,28.2424,28.2053,28.2127,43577.0
2016-09-27 10:45:00,38.09,38.13,38.09,38.12,32276.0,28.2127,28.2424,28.2127,28.235,32276.0
2016-09-27 10:50:00,38.12,38.16,38.12,38.16,48909.0,28.235,28.2646,28.235,28.2646,48909.0
2016-09-27 10:55:00,38.16,38.18,38.13,38.14,56552.0,28.2646,28.2794,28.2424,28.2498,56552.0
2016-09-27 11:00:00,38.14,38.2,38.14,38.19,51739.0,28.2498,28.2942,28.2498,28.2868,51739.0
2016-09-27 11:05:00,38.19,38.19,38.15,38.17,24013.0,28.2868,28.2868,28.2572,28.272,24013.0
2016-09-27 11:10:00,38.17,38.18,38.14,38.15,38219.0,28.272,28.2794,28.2498,28.2572,38219.0
2016-09-27 11:15:00,38.15,38.17,38.15,38.16,14409.0,28.2572,28.272,28.2572,28.2646,14409.0
2016-09-27 11:20:00,38.17,38.25,38.16,38.24,83357.0,28.272,28.3313,28.2646,28.3239,83357.0
2016-09-27 11:25:00,38.25,38.26,38.19,38.25,72830.0,28.3313,28.3387,28.2868,28.3313,72830.0
2016-09-27 11:30:00,38.25,38.27,38.22,38.24,46183.0,28.3313,28.3461,28.309,28.3239,46183.0
2016-09-27 11:35:00,38.24,38.31,38.24,38.31,75374.0,28.3239,28.3757,28.3239,28.3757,75374.0
2016-09-27 11:40:00,38.32,38.32,38.22,38.25,41595.0,28.3831,28.3831,28.309,28.3313,41595.0
2016-09-27 11:45:00,38.26,38.3,38.24,38.25,38836.0,28.3387,28.3683,28.3239,28.3313,38836.0
2016-09-27 11:50:00,38.24,38.28,38.22,38.28,37284.0,28.3239,28.3535,28.309,28.3535,37284.0
2016-09-27 11:55:00,38.28,38.3,38.25,38.28,26648.0,28.3535,28.3683,28.3313,28.3535,26648.0
2016-09-27 12:00:00,38.28,38.29,38.24,38.26,59264.0,28.3535,28.3609,28.3239,28.3387,59264.0
2016-09-27 12:05:00,38.26,38.26,38.2,38.2,17488.0,28.3387,28.3387,28.2942,28.2942,17488.0
2016-09-27 12:10:00,38.2,38.23,38.18,38.2,21866.0,28.2942,28.3164,28.2794,28.2942,21866.0
2016-09-27 12:15:00,38.19,38.26,38.19,38.26,44161.0,28.2868,28.3387,28.2868,28.3387,44161.0
2016-09-27 12:20:00,38.25,38.27,38.21,38.21,48962.0,28.3313,28.3461,28.3016,28.3016,48962.0
2016-09-27 12:25:00,38.21,38.25,38.2,38.21,19756.0,28.3016,28.3313,28.2942,28.3016,19756.0
2016-09-27 12:30:00,38.22,38.24,38.21,38.22,15314.0,28.309,28.3239,28.3016,28.309,15314.0
2016-09-27 12:35:00,38.21,38.22,38.17,38.19,46441.0,28.3016,28.309,28.272,28.2868,46441.0
2016-09-27 12:40:00,38.2,38.22,38.18,38.2,33586.0,28.2942,28.309,28.2794,28.2942,33586.0
2016-09-27 12:45:00,38.19,38.2,38.13,38.13,63942.0,28.2868,28.2942,28.2424,28.2424,63942.0
2016-09-27 12:50:00,38.13,38.15,38.11,38.13,20038.0,28.2424,28.2572,28.2276,28.2424,20038.0
2016-09-27 12:55:00,38.14,38.17,38.13,38.16,27570.0,28.2498,28.272,28.2424,28.2646,27570.0
2016-09-27 13:00:00,38.16,38.2,38.15,38.16,37894.0,28.2646,28.2942,28.2572,28.2646,37894.0
2016-09-27 13:05:00,38.16,38.17,38.15,38.16,11677.0,28.2646,28.272,28.2572,28.2646,11677.0
2016-09-27 13:10:00,38.16,38.18,38.15,38.15,15181.0,28.2646,28.2794,28.2572,28.2572,15181.0
2016-09-27 13:15:00,38.15,38.16,38.15,38.16,6033.0,28.2572,28.2646,28.2572,28.2646,6033.0
2016-09-27 13:20:00,38.16,38.17,38.15,38.17,18635.0,28.2646,28.272,28.2572,28.272,18635.0
2016-09-27 13:25:00,38.17,38.17,38.13,38.14,39588.0,28.272,28.272,28.2424,28.2498,39588.0
2016-09-27 13:30:00,38.14,38.19,38.14,38.17,27554.0,28.2498,28.2868,28.2498,28.272,27554.0
2016-09-27 13:35:00,38.18,38.19,38.16,38.18,18463.0,28.2794,28.2868,28.2646,28.2794,18463.0
2016-09-27 13:40:00,38.18,38.21,38.17,38.21,48522.0,28.2794,28.3016,28.272,28.3016,48522.0
2016-09-27 13:45:00,38.21,38.21,38.19,38.19,22876.0,28.3016,28.3016,28.2868,28.2868,22876.0
2016-09-27 13:50:00,38.2,38.21,38.17,38.2,22846.0,28.2942,28.3016,28.272,28.2942,22846.0
2016-09-27 13:55:00,38.2,38.2,38.14,38.18,33406.0,28.2942,28.2942,28.2498,28.2794,33406.0
2016-09-27 14:00:00,38.18,38.2,38.17,38.2,15823.0,28.2794,28.2942,28.272,28.2942,15823.0
2016-09-27 14:05:00,38.19,38.2,38.17,38.18,21020.0,28.2868,28.2942,28.272,28.2794,21020.0
2016-09-27 14:10:00,38.18,38.2,38.17,38.18,18968.0,28.2794,28.2942,28.272,28.2794,18968.0
2016-09-27 14:15:00,38.18,38.24,38.18,38.24,53336.0,28.2794,28.3239,28.2794,28.3239,53336.0
2016-09-27 14:20:00,38.24,38.27,38.22,38.24,22320.0,28.3239,28.3461,28.309,28.3239,22320.0
2016-09-27 14:25:00,38.24,38.24,38.23,38.23,6977.0,28.3239,28.3239,28.3164,28.3164,6977.0
2016-09-27 14:30:00,38.24,38.24,38.21,38.23,37067.0,28.3239,28.3239,28.3016,28.3164,37067.0
2016-09-27 14:35:00,38.23,38.23,38.2,38.21,24789.0,28.3164,28.3164,28.2942,28.3016,24789.0
2016-09-27 14:40:00,38.2,38.2,38.18,38.19,11983.0,28.2942,28.2942,28.2794,28.2868,11983.0
2016-09-27 14:45:00,38.19,38.2,38.17,38.18,20487.0,28.2868,28.2942,28.272,28.2794,20487.0
2016-09-27 14:50:00,38.18,38.22,38.17,38.2,22052.0,28.2794,28.309,28.272,28.2942,22052.0
2016-09-27 14:55:00,38.2,38.22,38.19,38.19,27047.0,28.2942,28.309,28.2868,28.2868,27047.0
2016-09-27 15:00:00,38.2,38.22,38.19,38.22,14090.0,28.2942,28.309,28.2868,28.309,14090.0
2016-09-27 15:05:00,38.22,38.22,38.2,38.21,25938.0,28.309,28.309,28.2942,28.3016,25938.0
2016-09-27 15:10:00,38.21,38.23,38.2,38.23,28845.0,28.3016,28.3164,28.2942,28.3164,28845.0
2016-09-27 15:15:00,38.23,38.24,38.22,38.23,21818.0,28.3164,28.3239,28.309,28.3164,21818.0
2016-09-27 15:20:00,38.23,38.24,38.21,38.22,32960.0,28.3164,28.3239,28.3016,28.309,32960.0
2016-09-27 15:25:00,38.22,38.23,38.19,38.21,26526.0,28.309,28.3164,28.2868,28.3016,26526.0
2016-09-27 15:30:00,38.21,38.22,38.19,38.2,46682.0,28.3016,28.309,28.2868,28.2942,46682.0
2016-09-27 15:35:00,38.21,38.23,38.2,38.21,42347.0,28.3016,28.3164,28.2942,28.3016,42347.0
2016-09-27 15:40:00,38.22,38.24,38.21,38.23,52533.0,28.309,28.3239,28.3016,28.3164,52533.0
2016-09-27 15:45:00,38.23,38.24,38.2,38.24,69689.0,28.3164,28.3239,28.2942,28.3239,69689.0
2016-09-27 15:50:00,38.23,38.24,38.22,38.24,80080.0,28.3164,28.3239,28.309,28.3239,80080.0
2016-09-27 15:55:00,38.24,38.27,38.22,38.25,229791.0,28.3239,28.3461,28.309,28.3313,229791.0
2016-09-28 09:30:00,38.25,38.25,37.94,37.94,81093.0,28.3313,28.3313,28.1016,28.1016,81093.0
2016-09-28 09:35:00,37.94,37.98,37.78,37.81,107172.0,28.1016,28.1313,27.9831,28.0054,107172.0
2016-09-28 09:40:00,37.81,37.84,37.69,37.81,130760.0,28.0054,28.0276,27.9165,28.0054,130760.0
2016-09-28 09:45:00,37.81,37.97,37.81,37.97,140673.0,28.0054,28.1239,28.0054,28.1239,140673.0
2016-09-28 09:50:00,37.97,37.98,37.92,37.97,34408.0,28.1239,28.1313,28.0868,28.1239,34408.0
2016-09-28 09:55:00,37.96,37.97,37.88,37.91,66500.0,28.1165,28.1239,28.0572,28.0794,66500.0
2016-09-28 10:00:00,37.91,38.01,37.88,38.01,125390.0,28.0794,28.1535,28.0572,28.1535,125390.0
2016-09-28 10:05:00,38.0,38.0,37.94,37.97,53012.0,28.1461,28.1461,28.1016,28.1239,53012.0
2016-09-28 10:10:00,37.96,37.99,37.94,37.98,101022.0,28.1165,28.1387,28.1016,28.1313,101022.0
2016-09-28 10:15:00,37.99,38.0,37.95,37.97,43727.0,28.1387,28.1461,28.1091,28.1239,43727.0
2016-09-28 10:20:00,37.98,38.0,37.94,37.95,90753.0,28.1313,28.1461,28.1016,28.1091,90753.0
2016-09-28 10:25:00,37.95,37.97,37.94,37.95,23558.0,28.1091,28.1239,28.1016,28.1091,23558.0
2016-09-28 10:30:00,37.96,37.98,37.8,37.8,46911.0,28.1165,28.1313,27.9979,27.9979,46911.0
2016-09-28 10:35:00,37.8,37.83,37.74,37.75,32855.0,27.9979,28.0202,27.9535,27.9609,32855.0
2016-09-28 10:40:00,37.76,37.85,37.75,37.84,24098.0,27.9683,28.035,27.9609,28.0276,24098.0
2016-09-28 10:45:00,37.84,37.85,37.76,37.77,53653.0,28.0276,28.035,27.9683,27.9757,53653.0
2016-09-28 10:50:00,37.77,37.8,37.75,37.8,23144.0,27.9757,27.9979,27.9609,27.9979,23144.0
2016-09-28 10:55:00,37.8,37.84,37.77,37.77,21647.0,27.9979,28.0276,27.9757,27.9757,21647.0
2016-09-28 11:00:00,37.77,37.77,37.64,37.66,95787.0,27.9757,27.9757,27.8794,27.8943,95787.0
2016-09-28 11:05:00,37.65,37.68,37.57,37.57,51700.0,27.8868,27.9091,27.8276,27.8276,51700.0
2016-09-28 11:10:00,37.57,37.62,37.56,37.61,34890.0,27.8276,27.8646,27.8202,27.8572,34890.0
2016-09-28 11:15:00,37.62,37.67,37.59,37.64,45900.0,27.8646,27.9017,27.8424,27.8794,45900.0
2016-09-28 11:20:00,37.63,37.64,37.55,37.55,37458.0,27.872,27.8794,27.8128,27.8128,37458.0
2016-09-28 11:25:00,37.56,37.57,37.5,37.52,35143.0,27.8202,27.8276,27.7757,27.7906,35143.0
2016-09-28 11:30:00,37.52,37.53,37.45,37.47,45985.0,27.7906,27.798,27.7387,27.7535,45985.0
2016-09-28 11:35:00,37.46,37.5,37.46,37.5,31900.0,27.7461,27.7757,27.7461,27.7757,31900.0
2016-09-28 11:40:00,37.5,37.54,37.49,37.49,58336.0,27.7757,27.8054,27.7683,27.7683,58336.0
2016-09-28 11:45:00,37.48,37.51,37.48,37.48,11668.0,27.7609,27.7832,27.7609,27.7609,11668.0
2016-09-28 11:50:00,37.49,37.51,37.46,37.5,21131.0,27.7683,27.7832,27.7461,27.7757,21131.0
2016-09-28 11:55:00,37.5,37.56,37.49,37.54,85599.0,27.7757,27.8202,27.7683,27.8054,85599.0
2016-09-28 12:00:00,37.53,37.53,37.48,37.52,75826.0,27.798,27.798,27.7609,27.7906,75826.0
2016-09-28 12:05:00,37.52,37.56,37.51,37.52,64335.0,27.7906,27.8202,27.7832,27.7906,64335.0
2016-09-28 12:10:00,37.52,37.58,37.52,37.56,37372.0,27.7906,27.835,27.7906,27.8202,37372.0
2016-09-28 12:15:00,37.57,37.63,37.55,37.61,63759.0,27.8276,27.872,27.8128,27.8572,63759.0
2016-09-28 12:20:00,37.6,37.62,37.59,37.6,61265.0,27.8498,27.8646,27.8424,27.8498,61265.0
2016-09-28 12:25:00,37.6,37.6,37.54,37.55,32640.0,27.8498,27.8498,27.8054,27.8128,32640.0
2016-09-28 12:30:00,37.54,37.55,37.51,37.51,28007.0,27.8054,27.8128,27.7832,27.7832,28007.0
2016-09-28 12:35:00,37.51,37.58,37.5,37.57,23841.0,27.7832,27.835,27.7757,27.8276,23841.0
2016-09-28 12:40:00,37.56,37.59,37.54,37.59,21161.0,27.8202,27.8424,27.8054,27.8424,21161.0
2016-09-28 12:45:00,37.59,37.61,37.57,37.6,46532.0,27.8424,27.8572,27.8276,27.8498,46532.0
2016-09-28 12:50:00,37.61,37.66,37.6,37.65,55318.0,27.8572,27.8943,27.8498,27.8868,55318.0
2016-09-28 12:55:00,37.65,37.67,37.64,37.64,52762.0,27.8868,27.9017,27.8794,27.8794,52762.0
2016-09-28 13:00:00,37.64,37.65,37.52,37.53,88963.0,27.8794,27.8868,27.7906,27.798,88963.0
2016-09-28 13:05:00,37.53,37.53,37.5,37.51,21093.0,27.798,27.798,27.7757,27.7832,21093.0
2016-09-28 13:10:00,37.51,37.54,37.5,37.51,25710.0,27.7832,27.8054,27.7757,27.7832,25710.0
2016-09-28 13:15:00,37.52,37.55,37.51,37.52,12611.0,27.7906,27.8128,27.7832,27.7906,12611.0
2016-09-28 13:20:00,37.52,37.55,37.51,37.52,11698.0,27.7906,27.8128,27.7832,27.7906,11698.0
2016-09-28 13:25:00,37.53,37.56,37.51,37.53,26785.0,27.798,27.8202,27.7832,27.798,26785.0
2016-09-28 13:30:00,37.54,37.57,37.53,37.53,23740.0,27.8054,27.8276,27.798,27.798,23740.0
2016-09-28 13:35:00,37.54,37.57,37.53,37.53,33261.0,27.8054,27.8276,27.798,27.798,33261.0
2016-09-28 13:40:00,37.54,37.55,37.52,37.55,26036.0,27.8054,27.8128,27.7906,27.8128,26036.0
2016-09-28 13:45:00,37.54,37.55,37.51,37.51,14516.0,27.8054,27.8128,27.7832,27.7832,14516.0
2016-09-28 13:50:00,37.51,37.52,37.5,37.51,8772.0,27.7832,27.7906,27.7757,27.7832,8772.0
2016-09-28 13:55:00,37.52,37.52,37.51,37.52,8519.0,27.7906,27.7906,27.7832,27.7906,8519.0
2016-09-28 14:00:00,37.52,37.53,37.5,37.52,29110.0,27.7906,27.798,27.7757,27.7906,29110.0
2016-09-28 14:05:00,37.53,37.61,37.52,37.58,49176.0,27.798,27.8572,27.7906,27.835,49176.0
2016-09-28 14:10:00,37.58,37.69,37.58,37.68,39916.0,27.835,27.9165,27.835,27.9091,39916.0
2016-09-28 14:15:00,37.68,37.71,37.66,37.68,31809.0,27.9091,27.9313,27.8943,27.9091,31809.0
2016-09-28 14:20:00,37.68,37.69,37.64,37.68,27391.0,27.9091,27.9165,27.8794,27.9091,27391.0
2016-09-28 14:25:00,37.67,37.77,37.67,37.71,66067.0,27.9017,27.9757,27.9017,27.9313,66067.0
2016-09-28 14:30:00,37.72,37.72,37.69,37.7,44485.0,27.9387,27.9387,27.9165,27.9239,44485.0
2016-09-28 14:35:00,37.7,37.72,37.63,37.66,33898.0,27.9239,27.9387,27.872,27.8943,33898.0
2016-09-28 14:40:00,37.67,37.68,37.64,37.65,17037.0,27.9017,27.9091,27.8794,27.8868,17037.0
2016-09-28 14:45:00,37.65,37.69,37.65,37.68,13953.0,27.8868,27.9165,27.8868,27.9091,13953.0
2016-09-28 14:50:00,37.67,37.67,37.61,37.63,22479.0,27.9017,27.9017,27.8572,27.872,22479.0
2016-09-28 14:55:00,37.63,37.66,37.63,37.64,16709.0,27.872,27.8943,27.872,27.8794,16709.0
2016-09-28 15:00:00,37.64,37.64,37.59,37.61,29932.0,27.8794,27.8794,27.8424,27.8572,29932.0
2016-09-28 15:05:00,37.61,37.64,37.57,37.58,48901.0,27.8572,27.8794,27.8276,27.835,48901.0
2016-09-28 15:10:00,37.58,37.61,37.57,37.59,16665.0,27.835,27.8572,27.8276,27.8424,16665.0
2016-09-28 15:15:00,37.59,37.6,37.57,37.57,22156.0,27.8424,27.8498,27.8276,27.8276,22156.0
2016-09-28 15:20:00,37.57,37.61,37.57,37.58,24900.0,27.8276,27.8572,27.8276,27.835,24900.0
2016-09-28 15:25:00,37.58,37.58,37.52,37.52,23911.0,27.835,27.835,27.7906,27.7906,23911.0
2016-09-28 15:30:00,37.52,37.58,37.52,37.57,54580.0,27.7906,27.835,27.7906,27.8276,54580.0
2016-09-28 15:35:00,37.57,37.59,37.55,37.59,86830.0,27.8276,27.8424,27.8128,27.8424,86830.0
2016-09-28 15:40:00,37.59,37.61,37.58,37.61,55435.0,27.8424,27.8572,27.835,27.8572,55435.0
2016-09-28 15:45:00,37.6,37.69,37.6,37.63,134713.0,27.8498,27.9165,27.8498,27.872,134713.0
2016-09-28 15:50:00,37.63,37.69,37.63,37.69,83662.0,27.872,27.9165,27.872,27.9165,83662.0
2016-09-28 15:55:00,37.68,37.71,37.67,37.69,220450.0,27.9091,27.9313,27.9017,27.9165,220450.0
2016-09-29 09:30:00,37.72,38.01,37.71,37.72,65723.0,27.9387,28.1535,27.9313,27.9387,65723.0
2016-09-29 09:35:00,37.72,37.93,37.67,37.89,25651.0,27.9387,28.0942,27.9017,28.0646,25651.0
2016-09-29 09:40:00,37.89,37.97,37.86,37.94,34513.0,28.0646,28.1239,28.0424,28.1016,34513.0
2016-09-29 09:45:00,37.93,37.98,37.87,37.91,93830.0,28.0942,28.1313,28.0498,28.0794,93830.0
2016-09-29 09:50:00,37.9,37.91,37.82,37.83,31959.0,28.072,28.0794,28.0128,28.0202,31959.0
2016-09-29 09:55:00,37.83,37.87,37.8,37.81,23461.0,28.0202,28.0498,27.9979,28.0054,23461.0
2016-09-29 10:00:00,37.81,37.88,37.8,37.85,46817.0,28.0054,28.0572,27.9979,28.035,46817.0
2016-09-29 10:05:00,37.87,37.87,37.8,37.84,43515.0,28.0498,28.0498,27.9979,28.0276,43515.0
2016-09-29 10:10:00,37.84,37.85,37.78,37.78,30900.0,28.0276,28.035,27.9831,27.9831,30900.0
2016-09-29 10:15:00,37.78,37.79,37.71,37.73,59150.0,27.9831,27.9905,27.9313,27.9461,59150.0
2016-09-29 10:20:00,37.73,37.81,37.71,37.78,47020.0,27.9461,28.0054,27.9313,27.9831,47020.0
2016-09-29 10:25:00,37.78,37.86,37.78,37.85,74728.0,27.9831,28.0424,27.9831,28.035,74728.0
2016-09-29 10:30:00,37.86,37.93,37.85,37.91,64536.0,28.0424,28.0942,28.035,28.0794,64536.0
2016-09-29 10:35:00,37.91,38.0,37.88,37.97,106064.0,28.0794,28.1461,28.0572,28.1239,106064.0
2016-09-29 10:40:00,37.97,37.99,37.93,37.94,47309.0,28.1239,28.1387,28.0942,28.1016,47309.0
2016-09-29 10:45:00,37.94,38.0,37.94,37.99,36389.0,28.1016,28.1461,28.1016,28.1387,36389.0
2016-09-29 10:50:00,38.0,38.01,37.95,37.96,34172.0,28.1461,28.1535,28.1091,28.1165,34172.0
2016-09-29 10:55:00,37.96,37.96,37.92,37.93,40753.0,28.1165,28.1165,28.0868,28.0942,40753.0
2016-09-29 11:00:00,37.93,38.01,37.92,38.01,38428.0,28.0942,28.1535,28.0868,28.1535,38428.0
2016-09-29 11:05:00,38.01,38.03,37.99,38.01,26119.0,28.1535,28.1683,28.1387,28.1535,26119.0
2016-09-29 11:10:00,38.02,38.02,37.99,38.01,31486.0,28.1609,28.1609,28.1387,28.1535,31486.0
2016-09-29 11:15:00,38.01,38.02,37.98,38.01,31167.0,28.1535,28.1609,28.1313,28.1535,31167.0
2016-09-29 11:20:00,38.01,38.06,37.99,38.0,36370.0,28.1535,28.1905,28.1387,28.1461,36370.0
2016-09-29 11:25:00,38.0,38.04,37.99,38.03,10731.0,28.1461,28.1757,28.1387,28.1683,10731.0
2016-09-29 11:30:00,38.03,38.07,38.03,38.03,31834.0,28.1683,28.1979,28.1683,28.1683,31834.0
2016-09-29 11:35:00,38.03,38.04,37.99,38.0,45169.0,28.1683,28.1757,28.1387,28.1461,45169.0
2016-09-29 11:40:00,38.0,38.03,38.0,38.02,42348.0,28.1461,28.1683,28.1461,28.1609,42348.0
2016-09-29 11:45:00,38.01,38.01,37.93,37.95,42499.0,28.1535,28.1535,28.0942,28.1091,42499.0
2016-09-29 11:50:00,37.95,37.98,37.94,37.97,24880.0,28.1091,28.1313,28.1016,28.1239,24880.0
2016-09-29 11:55:00,37.98,37.98,37.93,37.96,22218.0,28.1313,28.1313,28.0942,28.1165,22218.0
2016-09-29 12:00:00,37.95,37.96,37.92,37.93,20373.0,28.1091,28.1165,28.0868,28.0942,20373.0
2016-09-29 12:05:00,37.93,37.95,37.92,37.93,34961.0,28.0942,28.1091,28.0868,28.0942,34961.0
2016-09-29 12:10:00,37.93,37.95,37.91,37.93,19382.0,28.0942,28.1091,28.0794,28.0942,19382.0
2016-09-29 12:15:00,37.93,37.94,37.91,37.93,9554.0,28.0942,28.1016,28.0794,28.0942,9554.0
2016-09-29 12:20:00,37.93,37.95,37.9,37.91,34354.0,28.0942,28.1091,28.072,28.0794,34354.0
2016-09-29 12:25:00,37.91,37.92,37.87,37.88,10585.0,28.0794,28.0868,28.0498,28.0572,10585.0
2016-09-29 12:30:00,37.88,37.91,37.87,37.89,16848.0,28.0572,28.0794,28.0498,28.0646,16848.0
2016-09-29 12:35:00,37.89,37.89,37.81,37.82,53355.0,28.0646,28.0646,28.0054,28.0128,53355.0
2016-09-29 12:40:00,37.83,37.83,37.68,37.69,48010.0,28.0202,28.0202,27.9091,27.9165,48010.0
2016-09-29 12:45:00,37.69,37.69,37.61,37.61,8272.0,27.9165,27.9165,27.8572,27.8572,8272.0
2016-09-29 12:50:00,37.61,37.61,37.51,37.55,23193.0,27.8572,27.8572,27.7832,27.8128,23193.0
2016-09-29 12:55:00,37.55,37.58,37.53,37.57,16619.0,27.8128,27.835,27.798,27.8276,16619.0
2016-09-29 13:00:00,37.57,37.58,37.45,37.49,29438.0,27.8276,27.835,27.7387,27.7683,29438.0
2016-09-29 13:05:00,37.49,37.53,37.47,37.51,18093.0,27.7683,27.798,27.7535,27.7832,18093.0
2016-09-29 13:10:00,37.52,37.6,37.52,37.53,25581.0,27.7906,27.8498,27.7906,27.798,25581.0
2016-09-29 13:15:00,37.53,37.57,37.53,37.54,12748.0,27.798,27.8276,27.798,27.8054,12748.0
2016-09-29 13:20:00,37.54,37.56,37.52,37.56,14355.0,27.8054,27.8202,27.7906,27.8202,14355.0
2016-09-29 13:25:00,37.57,37.57,37.54,37.55,13025.0,27.8276,27.8276,27.8054,27.8128,13025.0
2016-09-29 13:30:00,37.55,37.58,37.54,37.55,34412.0,27.8128,27.835,27.8054,27.8128,34412.0
2016-09-29 13:35:00,37.56,37.59,37.52,37.52,13070.0,27.8202,27.8424,27.7906,27.7906,13070.0
2016-09-29 13:40:00,37.52,37.53,37.46,37.48,58368.0,27.7906,27.798,27.7461,27.7609,58368.0
2016-09-29 13:45:00,37.48,37.5,37.45,37.47,17888.0,27.7609,27.7757,27.7387,27.7535,17888.0
2016-09-29 13:50:00,37.47,37.48,37.45,37.46,24930.0,27.7535,27.7609,27.7387,27.7461,24930.0
2016-09-29 13:55:00,37.46,37.46,37.38,37.4,47930.0,27.7461,27.7461,27.6869,27.7017,47930.0
2016-09-29 14:00:00,37.4,37.45,37.39,37.4,20729.0,27.7017,27.7387,27.6943,27.7017,20729.0
2016-09-29 14:05:00,37.4,37.43,37.4,37.41,24292.0,27.7017,27.7239,27.7017,27.7091,24292.0
2016-09-29 14:10:00,37.42,37.42,37.39,37.41,14266.0,27.7165,27.7165,27.6943,27.7091,14266.0
2016-09-29 14:15:00,37.42,37.46,37.42,37.45,12446.0,27.7165,27.7461,27.7165,27.7387,12446.0
2016-09-29 14:20:00,37.45,37.47,37.42,37.44,17564.0,27.7387,27.7535,27.7165,27.7313,17564.0
2016-09-29 14:25:00,37.44,37.52,37.43,37.51,39636.0,27.7313,27.7906,27.7239,27.7832,39636.0
2016-09-29 14:30:00,37.52,37.56,37.51,37.55,40376.0,27.7906,27.8202,27.7832,27.8128,40376.0
2016-09-29 14:35:00,37.55,37.64,37.55,37.62,17445.0,27.8128,27.8794,27.8128,27.8646,17445.0
2016-09-29 14:40:00,37.62,37.63,37.55,37.57,21526.0,27.8646,27.872,27.8128,27.8276,21526.0
2016-09-29 14:45:00,37.57,37.59,37.55,37.59,17144.0,27.8276,27.8424,27.8128,27.8424,17144.0
2016-09-29 14:50:00,37.59,37.62,37.58,37.6,14070.0,27.8424,27.8646,27.835,27.8498,14070.0
2016-09-29 14:55:00,37.6,37.62,37.55,37.57,18925.0,27.8498,27.8646,27.8128,27.8276,18925.0
2016-09-29 15:00:00,37.56,37.56,37.48,37.48,23982.0,27.8202,27.8202,27.7609,27.7609,23982.0
2016-09-29 15:05:00,37.49,37.49,37.45,37.48,24372.0,27.7683,27.7683,27.7387,27.7609,24372.0
2016-09-29 15:10:00,37.48,37.52,37.46,37.51,15366.0,27.7609,27.7906,27.7461,27.7832,15366.0
2016-09-29 15:15:00,37.52,37.52,37.46,37.46,21946.0,27.7906,27.7906,27.7461,27.7461,21946.0
2016-09-29 15:20:00,37.47,37.49,37.43,37.44,29063.0,27.7535,27.7683,27.7239,27.7313,29063.0
2016-09-29 15:25:00,37.45,37.48,37.38,37.48,28009.0,27.7387,27.7609,27.6869,27.7609,28009.0
2016-09-29 15:30:00,37.48,37.51,37.43,37.5,50359.0,27.7609,27.7832,27.7239,27.7757,50359.0
2016-09-29 15:35:00,37.49,37.55,37.48,37.55,56882.0,27.7683,27.8128,27.7609,27.8128,56882.0
2016-09-29 15:40:00,37.56,37.58,37.48,37.51,65998.0,27.8202,27.835,27.7609,27.7832,65998.0
2016-09-29 15:45:00,37.51,37.54,37.49,37.52,42369.0,27.7832,27.8054,27.7683,27.7906,42369.0
2016-09-29 15:50:00,37.52,37.52,37.43,37.45,63383.0,27.7906,27.7906,27.7239,27.7387,63383.0
2016-09-29 15:55:00,37.44,37.45,37.4,37.42,128678.0,27.7313,27.7387,27.7017,27.7165,128678.0
2016-09-30 09:30:00,37.66,37.95,37.51,37.71,51356.0,27.8943,28.1091,27.7832,27.9313,51356.0
2016-09-30 09:35:00,37.71,37.74,37.6,37.65,19119.0,27.9313,27.9535,27.8498,27.8868,19119.0
2016-09-30 09:40:00,37.64,37.66,37.51,37.65,60329.0,27.8794,27.8943,27.7832,27.8868,60329.0
2016-09-30 09:45:00,37.65,37.67,37.58,37.61,23645.0,27.8868,27.9017,27.835,27.8572,23645.0
2016-09-30 09:50:00,37.6,37.76,37.59,37.6,39483.0,27.8498,27.9683,27.8424,27.8498,39483.0
2016-09-30 09:55:00,37.59,37.77,37.58,37.77,107186.0,27.8424,27.9757,27.835,27.9757,107186.0
2016-09-30 10:00:00,37.76,37.77,37.63,37.72,37502.0,27.9683,27.9757,27.872,27.9387,37502.0
2016-09-30 10:05:00,37.72,37.76,37.66,37.72,30757.0,27.9387,27.9683,27.8943,27.9387,30757.0
2016-09-30 10:10:00,37.72,37.85,37.71,37.84,60426.0,27.9387,28.035,27.9313,28.0276,60426.0
2016-09-30 10:15:00,37.84,37.84,37.77,37.83,28012.0,28.0276,28.0276,27.9757,28.0202,28012.0
2016-09-30 10:20:00,37.84,37.87,37.84,37.85,30913.0,28.0276,28.0498,28.0276,28.035,30913.0
2016-09-30 10:25:00,37.84,37.92,37.84,37.92,30829.0,28.0276,28.0868,28.0276,28.0868,30829.0
2016-09-30 10:30:00,37.92,37.94,37.85,37.86,27838.0,28.0868,28.1016,28.035,28.0424,27838.0
2016-09-30 10:35:00,37.87,37.87,37.79,37.8,45295.0,28.0498,28.0498,27.9905,27.9979,45295.0
2016-09-30 10:40:00,37.8,37.8,37.73,37.73,60473.0,27.9979,27.9979,27.9461,27.9461,60473.0
2016-09-30 10:45:00,37.73,37.75,37.63,37.65,58044.0,27.9461,27.9609,27.872,27.8868,58044.0
2016-09-30 10:50:00,37.65,37.66,37.64,37.65,16160.0,27.8868,27.8943,27.8794,27.8868,16160.0
2016-09-30 10:55:00,37.65,37.8,37.64,37.8,44560.0,27.8868,27.9979,27.8794,27.9979,44560.0
2016-09-30 11:00:00,37.8,37.88,37.78,37.85,25457.0,27.9979,28.0572,27.9831,28.035,25457.0
2016-09-30 11:05:00,37.85,37.86,37.8,37.85,12621.0,28.035,28.0424,27.9979,28.035,12621.0
2016-09-30 11:10:00,37.86,37.91,37.83,37.88,41425.0,28.0424,28.0794,28.0202,28.0572,41425.0
2016-09-30 11:15:00,37.88,37.89,37.85,37.86,33773.0,28.0572,28.0646,28.035,28.0424,33773.0
2016-09-30 11:20:00,37.86,37.96,37.86,37.96,47887.0,28.0424,28.1165,28.0424,28.1165,47887.0
2016-09-30 11:25:00,37.96,38.02,37.95,38.01,52401.0,28.1165,28.1609,28.1091,28.1535,52401.0
2016-09-30 11:30:00,38.02,38.05,37.99,38.01,64200.0,28.1609,28.1831,28.1387,28.1535,64200.0
2016-09-30 11:35:00,38.01,38.03,37.94,38.0,61529.0,28.1535,28.1683,28.1016,28.1461,61529.0
2016-09-30 11:40:00,38.0,38.02,37.97,38.01,31401.0,28.1461,28.1609,28.1239,28.1535,31401.0
2016-09-30 11:45:00,38.02,38.09,38.01,38.08,27206.0,28.1609,28.2127,28.1535,28.2053,27206.0
2016-09-30 11:50:00,38.08,38.08,38.01,38.04,22203.0,28.2053,28.2053,28.1535,28.1757,22203.0
2016-09-30 11:55:00,38.05,38.1,38.05,38.09,66404.0,28.1831,28.2202,28.1831,28.2127,66404.0
2016-09-30 12:00:00,38.08,38.13,38.05,38.11,55853.0,28.2053,28.2424,28.1831,28.2276,55853.0
2016-09-30 12:05:00,38.11,38.17,38.1,38.14,46418.0,28.2276,28.272,28.2202,28.2498,46418.0
2016-09-30 12:10:00,38.13,38.15,38.09,38.14,33731.0,28.2424,28.2572,28.2127,28.2498,33731.0
2016-09-30 12:15:00,38.15,38.2,38.1,38.14,87628.0,28.2572,28.2942,28.2202,28.2498,87628.0
2016-09-30 12:20:00,38.14,38.18,38.1,38.15,29186.0,28.2498,28.2794,28.2202,28.2572,29186.0
2016-09-30 12:25:00,38.15,38.23,38.15,38.23,28273.0,28.2572,28.3164,28.2572,28.3164,28273.0
2016-09-30 12:30:00,38.23,38.26,38.18,38.22,118214.0,28.3164,28.3387,28.2794,28.309,118214.0
2016-09-30 12:35:00,38.21,38.23,38.19,38.21,40038.0,28.3016,28.3164,28.2868,28.3016,40038.0
2016-09-30 12:40:00,38.22,38.24,38.16,38.23,47951.0,28.309,28.3239,28.2646,28.3164,47951.0
2016-09-30 12:45:00,38.24,38.24,38.19,38.2,12661.0,28.3239,28.3239,28.2868,28.2942,12661.0
2016-09-30 12:50:00,38.19,38.2,38.17,38.18,35192.0,28.2868,28.2942,28.272,28.2794,35192.0
2016-09-30 12:55:00,38.19,38.21,38.15,38.16,41701.0,28.2868,28.3016,28.2572,28.2646,41701.0
2016-09-30 13:00:00,38.16,38.26,38.15,38.25,53023.0,28.2646,28.3387,28.2572,28.3313,53023.0
2016-09-30 13:05:00,38.25,38.26,38.19,38.25,35185.0,28.3313,28.3387,28.2868,28.3313,35185.0
2016-09-30 13:10:00,38.25,38.26,38.21,38.22,111220.0,28.3313,28.3387,28.3016,28.309,111220.0
2016-09-30 13:15:00,38.21,38.27,38.2,38.26,19110.0,28.3016,28.3461,28.2942,28.3387,19110.0
2016-09-30 13:20:00,38.25,38.26,38.2,38.22,25886.0,28.3313,28.3387,28.2942,28.309,25886.0
2016-09-30 13:25:00,38.23,38.26,38.22,38.23,18680.0,28.3164,28.3387,28.309,28.3164,18680.0
2016-09-30 13:30:00,38.23,38.24,38.17,38.19,101789.0,28.3164,28.3239,28.272,28.2868,101789.0
2016-09-30 13:35:00,38.18,38.22,38.18,38.19,15257.0,28.2794,28.309,28.2794,28.2868,15257.0
2016-09-30 13:40:00,38.18,38.28,38.17,38.28,58665.0,28.2794,28.3535,28.272,28.3535,58665.0
2016-09-30 13:45:00,38.27,38.28,38.25,38.27,18763.0,28.3461,28.3535,28.3313,28.3461,18763.0
2016-09-30 13:50:00,38.27,38.29,38.25,38.27,36580.0,28.3461,28.3609,28.3313,28.3461,36580.0
2016-09-30 13:55:00,38.27,38.36,38.27,38.33,102436.0,28.3461,28.4127,28.3461,28.3905,102436.0
2016-09-30 14:00:00,38.35,38.36,38.33,38.34,33816.0,28.4053,28.4127,28.3905,28.3979,33816.0
2016-09-30 14:05:00,38.34,38.35,38.3,38.31,28054.0,28.3979,28.4053,28.3683,28.3757,28054.0
2016-09-30 14:10:00,38.31,38.33,38.29,38.3,47625.0,28.3757,28.3905,28.3609,28.3683,47625.0
2016-09-30 14:15:00,38.3,38.37,38.3,38.32,36701.0,28.3683,28.4201,28.3683,28.3831,36701.0
2016-09-30 14:20:00,38.32,38.34,38.32,38.33,8759.0,28.3831,28.3979,28.3831,28.3905,8759.0
2016-09-30 14:25:00,38.32,38.34,38.32,38.33,11314.0,28.3831,28.3979,28.3831,28.3905,11314.0
2016-09-30 14:30:00,38.34,38.41,38.34,38.39,72001.0,28.3979,28.4498,28.3979,28.435,72001.0
2016-09-30 14:35:00,38.4,38.43,38.37,38.43,28755.0,28.4424,28.4646,28.4201,28.4646,28755.0
2016-09-30 14:40:00,38.43,38.44,38.28,38.28,51136.0,28.4646,28.472,28.3535,28.3535,51136.0
2016-09-30 14:45:00,38.29,38.39,38.28,38.34,43675.0,28.3609,28.435,28.3535,28.3979,43675.0
2016-09-30 14:50:00,38.35,38.38,38.33,38.38,44716.0,28.4053,28.4275,28.3905,28.4275,44716.0
2016-09-30 14:55:00,38.37,38.38,38.26,38.27,126000.0,28.4201,28.4275,28.3387,28.3461,126000.0
2016-09-30 15:00:00,38.28,38.3,38.25,38.27,63681.0,28.3535,28.3683,28.3313,28.3461,63681.0
2016-09-30 15:05:00,38.27,38.34,38.26,38.33,43965.0,28.3461,28.3979,28.3387,28.3905,43965.0
2016-09-30 15:10:00,38.33,38.34,38.29,38.3,36618.0,28.3905,28.3979,28.3609,28.3683,36618.0
2016-09-30 15:15:00,38.3,38.35,38.29,38.32,32021.0,28.3683,28.4053,28.3609,28.3831,32021.0
2016-09-30 15:20:00,38.32,38.33,38.28,38.3,83199.0,28.3831,28.3905,28.3535,28.3683,83199.0
2016-09-30 15:25:00,38.3,38.32,38.26,38.27,53704.0,28.3683,28.3831,28.3387,28.3461,53704.0
2016-09-30 15:30:00,38.27,38.29,38.21,38.23,69190.0,28.3461,28.3609,28.3016,28.3164,69190.0
2016-09-30 15:35:00,38.23,38.26,38.21,38.25,60992.0,28.3164,28.3387,28.3016,28.3313,60992.0
2016-09-30 15:40:00,38.25,38.31,38.24,38.24,85454.0,28.3313,28.3757,28.3239,28.3239,85454.0
2016-09-30 15:45:00,38.25,38.28,38.22,38.25,139120.0,28.3313,28.3535,28.309,28.3313,139120.0
2016-09-30 15:50:00,38.25,38.27,38.21,38.22,137492.0,28.3313,28.3461,28.3016,28.309,137492.0
2016-09-30 15:55:00,38.22,38.22,38.17,38.18,267901.0,28.309,28.309,28.272,28.2794,267901.0
2016-10-03 09:30:00,38.15,38.18,37.87,38.15,80795.0,28.2572,28.2794,28.0498,28.2572,80795.0
2016-10-03 09:35:00,38.15,38.42,38.13,38.27,41987.0,28.2572,28.4572,28.2424,28.3461,41987.0
2016-10-03 09:40:00,38.29,38.44,38.25,38.33,23160.0,28.3609,28.472,28.3313,28.3905,23160.0
2016-10-03 09:45:00,38.32,38.32,38.2,38.21,72930.0,28.3831,28.3831,28.2942,28.3016,72930.0
2016-10-03 09:50:00,38.21,38.28,38.21,38.23,40261.0,28.3016,28.3535,28.3016,28.3164,40261.0
2016-10-03 09:55:00,38.23,38.27,38.2,38.24,18220.0,28.3164,28.3461,28.2942,28.3239,18220.0
2016-10-03 10:00:00,38.24,38.3,38.2,38.2,48616.0,28.3239,28.3683,28.2942,28.2942,48616.0
2016-10-03 10:05:00,38.2,38.21,38.12,38.13,40433.0,28.2942,28.3016,28.235,28.2424,40433.0
2016-10-03 10:10:00,38.12,38.21,38.08,38.16,65621.0,28.235,28.3016,28.2053,28.2646,65621.0
2016-10-03 10:15:00,38.16,38.25,38.13,38.23,126592.0,28.2646,28.3313,28.2424,28.3164,126592.0
2016-10-03 10:20:00,38.24,38.25,38.18,38.21,26470.0,28.3239,28.3313,28.2794,28.3016,26470.0
2016-10-03 10:25:00,38.21,38.28,38.19,38.27,33764.0,28.3016,28.3535,28.2868,28.3461,33764.0
2016-10-03 10:30:00,38.27,38.37,38.26,38.37,33854.0,28.3461,28.4201,28.3387,28.4201,33854.0
2016-10-03 10:35:00,38.37,38.38,38.3,38.32,19988.0,28.4201,28.4275,28.3683,28.3831,19988.0
2016-10-03 10:40:00,38.32,38.34,38.29,38.33,20087.0,28.3831,28.3979,28.3609,28.3905,20087.0
2016-10-03 10:45:00,38.33,38.42,38.32,38.41,103687.0,28.3905,28.4572,28.3831,28.4498,103687.0
2016-10-03 10:50:00,38.41,38.49,38.4,38.41,31277.0,28.4498,28.509,28.4424,28.4498,31277.0
2016-10-03 10:55:00,38.41,38.42,38.36,38.36,17971.0,28.4498,28.4572,28.4127,28.4127,17971.0
2016-10-03 11:00:00,38.37,38.42,38.36,38.41,26762.0,28.4201,28.4572,28.4127,28.4498,26762.0
2016-10-03 11:05:00,38.41,38.42,38.36,38.41,53055.0,28.4498,28.4572,28.4127,28.4498,53055.0
2016-10-03 11:10:00,38.41,38.42,38.35,38.41,59822.0,28.4498,28.4572,28.4053,28.4498,59822.0
2016-10-03 11:15:00,38.41,38.42,38.33,38.36,23455.0,28.4498,28.4572,28.3905,28.4127,23455.0
2016-10-03 11:20:00,38.37,38.43,38.36,38.41,56448.0,28.4201,28.4646,28.4127,28.4498,56448.0
2016-10-03 11:25:00,38.42,38.46,38.38,38.39,59697.0,28.4572,28.4868,28.4275,28.435,59697.0
2016-10-03 11:30:00,38.4,38.44,38.38,38.43,69347.0,28.4424,28.472,28.4275,28.4646,69347.0
2016-10-03 11:35:00,38.43,38.46,38.38,38.42,165150.0,28.4646,28.4868,28.4275,28.4572,165150.0
2016-10-03 11:40:00,38.42,38.49,38.41,38.48,73080.0,28.4572,28.509,28.4498,28.5016,73080.0
2016-10-03 11:45:00,38.49,38.49,38.41,38.43,52552.0,28.509,28.509,28.4498,28.4646,52552.0
2016-10-03 11:50:00,38.43,38.47,38.38,38.42,39352.0,28.4646,28.4942,28.4275,28.4572,39352.0
2016-10-03 11:55:00,38.41,38.44,38.39,38.42,19072.0,28.4498,28.472,28.435,28.4572,19072.0
2016-10-03 12:00:00,38.42,38.47,38.42,38.47,14920.0,28.4572,28.4942,28.4572,28.4942,14920.0
2016-10-03 12:05:00,38.47,38.49,38.46,38.48,40624.0,28.4942,28.509,28.4868,28.5016,40624.0
2016-10-03 12:10:00,38.48,38.55,38.48,38.5,48989.0,28.5016,28.5535,28.5016,28.5164,48989.0
2016-10-03 12:15:00,38.5,38.5,38.46,38.48,11626.0,28.5164,28.5164,28.4868,28.5016,11626.0
2016-10-03 12:20:00,38.47,38.48,38.37,38.38,35633.0,28.4942,28.5016,28.4201,28.4275,35633.0
2016-10-03 12:25:00,38.37,38.38,38.28,38.3,40825.0,28.4201,28.4275,28.3535,28.3683,40825.0
2016-10-03 12:30:00,38.3,38.31,38.22,38.23,20152.0,28.3683,28.3757,28.309,28.3164,20152.0
2016-10-03 12:35:00,38.23,38.29,38.23,38.24,22998.0,28.3164,28.3609,28.3164,28.3239,22998.0
2016-10-03 12:40:00,38.25,38.26,38.21,38.22,18307.0,28.3313,28.3387,28.3016,28.309,18307.0
2016-10-03 12:45:00,38.22,38.23,38.17,38.2,20445.0,28.309,28.3164,28.272,28.2942,20445.0
2016-10-03 12:50:00,38.2,38.3,38.19,38.27,48012.0,28.2942,28.3683,28.2868,28.3461,48012.0
2016-10-03 12:55:00,38.27,38.32,38.24,38.31,46123.0,28.3461,28.3831,28.3239,28.3757,46123.0
2016-10-03 13:00:00,38.31,38.32,38.27,38.29,35804.0,28.3757,28.3831,28.3461,28.3609,35804.0
2016-10-03 13:05:00,38.3,38.31,38.27,38.29,45240.0,28.3683,28.3757,28.3461,28.3609,45240.0
2016-10-03 13:10:00,38.29,38.29,38.19,38.25,60280.0,28.3609,28.3609,28.2868,28.3313,60280.0
2016-10-03 13:15:00,38.25,38.26,38.19,38.23,17496.0,28.3313,28.3387,28.2868,28.3164,17496.0
2016-10-03 13:20:00,38.23,38.24,38.19,38.23,22272.0,28.3164,28.3239,28.2868,28.3164,22272.0
2016-10-03 13:25:00,38.23,38.25,38.21,38.22,16698.0,28.3164,28.3313,28.3016,28.309,16698.0
2016-10-03 13:30:00,38.22,38.25,38.19,38.24,33692.0,28.309,28.3313,28.2868,28.3239,33692.0
2016-10-03 13:35:00,38.24,38.25,38.2,38.22,40986.0,28.3239,28.3313,28.2942,28.309,40986.0
2016-10-03 13:40:00,38.22,38.26,38.21,38.25,21389.0,28.309,28.3387,28.3016,28.3313,21389.0
2016-10-03 13:45:00,38.25,38.28,38.24,38.24,19067.0,28.3313,28.3535,28.3239,28.3239,19067.0
2016-10-03 13:50:00,38.24,38.26,38.22,38.23,13730.0,28.3239,28.3387,28.309,28.3164,13730.0
2016-10-03 13:55:00,38.23,38.24,38.22,38.23,10495.0,28.3164,28.3239,28.309,28.3164,10495.0
2016-10-03 14:00:00,38.23,38.27,38.23,38.26,21461.0,28.3164,28.3461,28.3164,28.3387,21461.0
2016-10-03 14:05:00,38.27,38.29,38.25,38.29,23698.0,28.3461,28.3609,28.3313,28.3609,23698.0
2016-10-03 14:10:00,38.28,38.29,38.26,38.27,30563.0,28.3535,28.3609,28.3387,28.3461,30563.0
2016-10-03 14:15:00,38.27,38.29,38.27,38.29,14383.0,28.3461,28.3609,28.3461,28.3609,14383.0
2016-10-03 14:20:00,38.29,38.29,38.22,38.22,27801.0,28.3609,28.3609,28.309,28.309,27801.0
2016-10-03 14:25:00,38.23,38.23,38.17,38.17,8768.0,28.3164,28.3164,28.272,28.272,8768.0
2016-10-03 14:30:00,38.18,38.2,38.17,38.2,23048.0,28.2794,28.2942,28.272,28.2942,23048.0
2016-10-03 14:35:00,38.2,38.21,38.19,38.19,22453.0,28.2942,28.3016,28.2868,28.2868,22453.0
2016-10-03 14:40:00,38.19,38.2,38.15,38.18,15144.0,28.2868,28.2942,28.2572,28.2794,15144.0
2016-10-03 14:45:00,38.18,38.19,38.16,38.18,28900.0,28.2794,28.2868,28.2646,28.2794,28900.0
2016-10-03 14:50:00,38.18,38.18,38.15,38.16,9798.0,28.2794,28.2794,28.2572,28.2646,9798.0
2016-10-03 14:55:00,38.15,38.16,38.11,38.14,18176.0,28.2572,28.2646,28.2276,28.2498,18176.0
2016-10-03 15:00:00,38.14,38.14,38.11,38.12,10215.0,28.2498,28.2498,28.2276,28.235,10215.0
2016-10-03 15:05:00,38.11,38.14,38.11,38.14,19910.0,28.2276,28.2498,28.2276,28.2498,19910.0
2016-10-03 15:10:00,38.14,38.14,38.11,38.13,22786.0,28.2498,28.2498,28.2276,28.2424,22786.0
2016-10-03 15:15:00,38.13,38.15,38.13,38.15,17892.0,28.2424,28.2572,28.2424,28.2572,17892.0
2016-10-03 15:20:00,38.15,38.15,38.1,38.12,23653.0,28.2572,28.2572,28.2202,28.235,23653.0
2016-10-03 15:25:00,38.11,38.14,38.11,38.14,24102.0,28.2276,28.2498,28.2276,28.2498,24102.0
2016-10-03 15:30:00,38.14,38.16,38.13,38.16,33676.0,28.2498,28.2646,28.2424,28.2646,33676.0
2016-10-03 15:35:00,38.16,38.19,38.15,38.15,105361.0,28.2646,28.2868,28.2572,28.2572,105361.0
2016-10-03 15:40:00,38.15,38.21,38.14,38.2,60017.0,28.2572,28.3016,28.2498,28.2942,60017.0
2016-10-03 15:45:00,38.2,38.21,38.18,38.2,82387.0,28.2942,28.3016,28.2794,28.2942,82387.0
2016-10-03 15:50:00,38.2,38.21,38.18,38.19,75315.0,28.2942,28.3016,28.2794,28.2868,75315.0
2016-10-03 15:55:00,38.18,38.22,38.17,38.18,168388.0,28.2794,28.309,28.272,28.2794,168388.0
2016-10-04 09:30:00,38.18,38.28,38.07,38.18,70388.0,28.2794,28.3535,28.1979,28.2794,70388.0
2016-10-04 09:35:00,38.18,38.23,38.11,38.22,24888.0,28.2794,28.3164,28.2276,28.309,24888.0
2016-10-04 09:40:00,38.24,38.31,38.2,38.3,25595.0,28.3239,28.3757,28.2942,28.3683,25595.0
2016-10-04 09:45:00,38.31,38.5,38.28,38.49,44068.0,28.3757,28.5164,28.3535,28.509,44068.0
2016-10-04 09:50:00,38.47,38.55,38.46,38.51,27903.0,28.4942,28.5535,28.4868,28.5238,27903.0
2016-10-04 09:55:00,38.54,38.69,38.5,38.69,70932.0,28.5461,28.6572,28.5164,28.6572,70932.0
2016-10-04 10:00:00,38.68,38.71,38.62,38.67,42280.0,28.6498,28.672,28.6053,28.6423,42280.0
2016-10-04 10:05:00,38.67,38.72,38.58,38.58,64426.0,28.6423,28.6794,28.5757,28.5757,64426.0
2016-10-04 10:10:00,38.58,38.58,38.4,38.47,58032.0,28.5757,28.5757,28.4424,28.4942,58032.0
2016-10-04 10:15:00,38.48,38.48,38.43,38.46,23815.0,28.5016,28.5016,28.4646,28.4868,23815.0
2016-10-04 10:20:00,38.47,38.53,38.45,38.52,34747.0,28.4942,28.5387,28.4794,28.5312,34747.0
2016-10-04 10:25:00,38.52,38.53,38.49,38.5,24495.0,28.5312,28.5387,28.509,28.5164,24495.0
2016-10-04 10:30:00,38.5,38.52,38.48,38.51,30291.0,28.5164,28.5312,28.5016,28.5238,30291.0
2016-10-04 10:35:00,38.52,38.54,38.5,38.52,32588.0,28.5312,28.5461,28.5164,28.5312,32588.0
2016-10-04 10:40:00,38.52,38.55,38.51,38.52,40884.0,28.5312,28.5535,28.5238,28.5312,40884.0
2016-10-04 10:45:00,38.52,38.54,38.47,38.53,39823.0,28.5312,28.5461,28.4942,28.5387,39823.0
2016-10-04 10:50:00,38.52,38.58,38.52,38.55,172091.0,28.5312,28.5757,28.5312,28.5535,172091.0
2016-10-04 10:55:00,38.54,38.54,38.47,38.48,33605.0,28.5461,28.5461,28.4942,28.5016,33605.0
2016-10-04 11:00:00,38.48,38.48,38.37,38.42,67236.0,28.5016,28.5016,28.4201,28.4572,67236.0
2016-10-04 11:05:00,38.42,38.43,38.32,38.32,53951.0,28.4572,28.4646,28.3831,28.3831,53951.0
2016-10-04 11:10:00,38.32,38.33,38.23,38.25,22548.0,28.3831,28.3905,28.3164,28.3313,22548.0
2016-10-04 11:15:00,38.25,38.25,38.13,38.15,66756.0,28.3313,28.3313,28.2424,28.2572,66756.0
2016-10-04 11:20:00,38.15,38.22,38.14,38.2,25503.0,28.2572,28.309,28.2498,28.2942,25503.0
2016-10-04 11:25:00,38.21,38.24,38.14,38.16,24262.0,28.3016,28.3239,28.2498,28.2646,24262.0
2016-10-04 11:30:00,38.16,38.19,38.13,38.17,16049.0,28.2646,28.2868,28.2424,28.272,16049.0
2016-10-04 11:35:00,38.18,38.26,38.12,38.12,19862.0,28.2794,28.3387,28.235,28.235,19862.0
2016-10-04 11:40:00,38.13,38.17,38.1,38.16,24053.0,28.2424,28.272,28.2202,28.2646,24053.0
2016-10-04 11:45:00,38.17,38.21,38.15,38.16,17317.0,28.272,28.3016,28.2572,28.2646,17317.0
2016-10-04 11:50:00,38.15,38.19,38.11,38.12,24735.0,28.2572,28.2868,28.2276,28.235,24735.0
2016-10-04 11:55:00,38.13,38.15,38.1,38.13,32731.0,28.2424,28.2572,28.2202,28.2424,32731.0
2016-10-04 12:00:00,38.13,38.17,38.12,38.15,8322.0,28.2424,28.272,28.235,28.2572,8322.0
2016-10-04 12:05:00,38.16,38.16,38.03,38.04,45046.0,28.2646,28.2646,28.1683,28.1757,45046.0
2016-10-04 12:10:00,38.04,38.11,38.04,38.08,15866.0,28.1757,28.2276,28.1757,28.2053,15866.0
2016-10-04 12:15:00,38.07,38.17,38.07,38.14,28101.0,28.1979,28.272,28.1979,28.2498,28101.0
2016-10-04 12:20:00,38.13,38.14,38.06,38.09,11698.0,28.2424,28.2498,28.1905,28.2127,11698.0
2016-10-04 12:25:00,38.09,38.1,38.02,38.06,20520.0,28.2127,28.2202,28.1609,28.1905,20520.0
2016-10-04 12:30:00,38.06,38.07,38.04,38.05,13309.0,28.1905,28.1979,28.1757,28.1831,13309.0
2016-10-04 12:35:00,38.05,38.08,38.04,38.08,13381.0,28.1831,28.2053,28.1757,28.2053,13381.0
2016-10-04 12:40:00,38.08,38.13,38.07,38.1,8288.0,28.2053,28.2424,28.1979,28.2202,8288.0
2016-10-04 12:45:00,38.11,38.14,38.07,38.08,9558.0,28.2276,28.2498,28.1979,28.2053,9558.0
2016-10-04 12:50:00,38.09,38.12,38.06,38.11,20341.0,28.2127,28.235,28.1905,28.2276,20341.0
2016-10-04 12:55:00,38.11,38.14,38.1,38.12,11509.0,28.2276,28.2498,28.2202,28.235,11509.0
2016-10-04 13:00:00,38.12,38.13,38.09,38.1,9818.0,28.235,28.2424,28.2127,28.2202,9818.0
2016-10-04 13:05:00,38.09,38.1,38.05,38.07,21990.0,28.2127,28.2202,28.1831,28.1979,21990.0
2016-10-04 13:10:00,38.06,38.1,38.06,38.08,16504.0,28.1905,28.2202,28.1905,28.2053,16504.0
2016-10-04 13:15:00,38.08,38.1,38.06,38.07,7436.0,28.2053,28.2202,28.1905,28.1979,7436.0
2016-10-04 13:20:00,38.07,38.07,37.97,37.99,15831.0,28.1979,28.1979,28.1239,28.1387,15831.0
2016-10-04 13:25:00,37.99,37.99,37.92,37.95,31063.0,28.1387,28.1387,28.0868,28.1091,31063.0
2016-10-04 13:30:00,37.96,38.03,37.95,38.02,19380.0,28.1165,28.1683,28.1091,28.1609,19380.0
2016-10-04 13:35:00,38.02,38.06,38.02,38.04,22358.0,28.1609,28.1905,28.1609,28.1757,22358.0
2016-10-04 13:40:00,38.05,38.05,38.0,38.02,10965.0,28.1831,28.1831,28.1461,28.1609,10965.0
2016-10-04 13:45:00,38.02,38.04,38.0,38.03,11416.0,28.1609,28.1757,28.1461,28.1683,11416.0
2016-10-04 13:50:00,38.04,38.04,37.97,37.98,16022.0,28.1757,28.1757,28.1239,28.1313,16022.0
2016-10-04 13:55:00,37.97,37.97,37.92,37.92,20282.0,28.1239,28.1239,28.0868,28.0868,20282.0
2016-10-04 14:00:00,37.93,37.94,37.9,37.91,23368.0,28.0942,28.1016,28.072,28.0794,23368.0
2016-10-04 14:05:00,37.91,37.99,37.91,37.95,41353.0,28.0794,28.1387,28.0794,28.1091,41353.0
2016-10-04 14:10:00,37.95,37.98,37.92,37.98,18647.0,28.1091,28.1313,28.0868,28.1313,18647.0
2016-10-04 14:15:00,37.98,37.98,37.96,37.98,15066.0,28.1313,28.1313,28.1165,28.1313,15066.0
2016-10-04 14:20:00,37.98,37.99,37.94,37.98,12258.0,28.1313,28.1387,28.1016,28.1313,12258.0
2016-10-04 14:25:00,37.99,38.0,37.94,37.97,10542.0,28.1387,28.1461,28.1016,28.1239,10542.0
2016-10-04 14:30:00,37.96,38.0,37.95,37.99,7861.0,28.1165,28.1461,28.1091,28.1387,7861.0
2016-10-04 14:35:00,37.98,37.99,37.95,37.97,7200.0,28.1313,28.1387,28.1091,28.1239,7200.0
2016-10-04 14:40:00,37.96,37.99,37.95,37.98,9255.0,28.1165,28.1387,28.1091,28.1313,9255.0
2016-10-04 14:45:00,37.98,37.98,37.94,37.94,12596.0,28.1313,28.1313,28.1016,28.1016,12596.0
2016-10-04 14:50:00,37.94,37.96,37.93,37.93,9338.0,28.1016,28.1165,28.0942,28.0942,9338.0
2016-10-04 14:55:00,37.94,37.94,37.88,37.9,12397.0,28.1016,28.1016,28.0572,28.072,12397.0
2016-10-04 15:00:00,37.89,37.94,37.89,37.93,14242.0,28.0646,28.1016,28.0646,28.0942,14242.0
2016-10-04 15:05:00,37.92,38.0,37.91,38.0,41167.0,28.0868,28.1461,28.0794,28.1461,41167.0
2016-10-04 15:10:00,38.0,38.03,37.99,38.02,45237.0,28.1461,28.1683,28.1387,28.1609,45237.0
2016-10-04 15:15:00,38.02,38.05,38.0,38.0,16346.0,28.1609,28.1831,28.1461,28.1461,16346.0
2016-10-04 15:20:00,38.01,38.02,37.99,38.01,23304.0,28.1535,28.1609,28.1387,28.1535,23304.0
2016-10-04 15:25:00,38.01,38.06,38.0,38.05,18674.0,28.1535,28.1905,28.1461,28.1831,18674.0
2016-10-04 15:30:00,38.05,38.09,38.05,38.07,25619.0,28.1831,28.2127,28.1831,28.1979,25619.0
2016-10-04 15:35:00,38.06,38.07,38.03,38.05,29449.0,28.1905,28.1979,28.1683,28.1831,29449.0
2016-10-04 15:40:00,38.06,38.07,38.04,38.06,32976.0,28.1905,28.1979,28.1757,28.1905,32976.0
2016-10-04 15:45:00,38.05,38.06,37.99,37.99,70498.0,28.1831,28.1905,28.1387,28.1387,70498.0
2016-10-04 15:50:00,38.0,38.01,37.99,37.99,65781.0,28.1461,28.1535,28.1387,28.1387,65781.0
2016-10-04 15:55:00,38.0,38.01,37.96,37.98,166533.0,28.1461,28.1535,28.1165,28.1313,166533.0
2016-10-05 09:30:00,38.12,38.38,38.08,38.08,47221.0,28.235,28.4275,28.2053,28.2053,47221.0
2016-10-05 09:35:00,38.1,38.22,38.01,38.03,54462.0,28.2202,28.309,28.1535,28.1683,54462.0
2016-10-05 09:40:00,38.04,38.19,38.02,38.17,50722.0,28.1757,28.2868,28.1609,28.272,50722.0
2016-10-05 09:45:00,38.18,38.28,38.18,38.24,61003.0,28.2794,28.3535,28.2794,28.3239,61003.0
2016-10-05 09:50:00,38.25,38.3,38.24,38.25,38970.0,28.3313,28.3683,28.3239,28.3313,38970.0
2016-10-05 09:55:00,38.25,38.28,38.21,38.27,27522.0,28.3313,28.3535,28.3016,28.3461,27522.0
2016-10-05 10:00:00,38.28,38.34,38.22,38.28,71668.0,28.3535,28.3979,28.309,28.3535,71668.0
2016-10-05 10:05:00,38.28,38.32,38.27,38.3,115784.0,28.3535,28.3831,28.3461,28.3683,115784.0
2016-10-05 10:10:00,38.31,38.36,38.3,38.34,42945.0,28.3757,28.4127,28.3683,28.3979,42945.0
2016-10-05 10:15:00,38.34,38.34,38.27,38.29,26568.0,28.3979,28.3979,28.3461,28.3609,26568.0
2016-10-05 10:20:00,38.29,38.32,38.22,38.23,39695.0,28.3609,28.3831,28.309,28.3164,39695.0
2016-10-05 10:25:00,38.23,38.36,38.22,38.36,53506.0,28.3164,28.4127,28.309,28.4127,53506.0
2016-10-05 10:30:00,38.35,38.37,38.33,38.35,16815.0,28.4053,28.4201,28.3905,28.4053,16815.0
2016-10-05 10:35:00,38.34,38.38,38.34,38.34,15671.0,28.3979,28.4275,28.3979,28.3979,15671.0
2016-10-05 10:40:00,38.34,38.35,38.21,38.24,20911.0,28.3979,28.4053,28.3016,28.3239,20911.0
2016-10-05 10:45:00,38.24,38.28,38.22,38.22,14928.0,28.3239,28.3535,28.309,28.309,14928.0
2016-10-05 10:50:00,38.22,38.25,38.22,38.24,12492.0,28.309,28.3313,28.309,28.3239,12492.0
2016-10-05 10:55:00,38.24,38.29,38.23,38.29,10791.0,28.3239,28.3609,28.3164,28.3609,10791.0
2016-10-05 11:00:00,38.28,38.3,38.25,38.28,10952.0,28.3535,28.3683,28.3313,28.3535,10952.0
2016-10-05 11:05:00,38.28,38.31,38.28,38.3,22908.0,28.3535,28.3757,28.3535,28.3683,22908.0
2016-10-05 11:10:00,38.31,38.34,38.27,38.28,33371.0,28.3757,28.3979,28.3461,28.3535,33371.0
2016-10-05 11:15:00,38.28,38.32,38.28,38.28,17826.0,28.3535,28.3831,28.3535,28.3535,17826.0
2016-10-05 11:20:00,38.28,38.31,38.26,38.3,10800.0,28.3535,28.3757,28.3387,28.3683,10800.0
2016-10-05 11:25:00,38.3,38.34,38.29,38.34,16032.0,28.3683,28.3979,28.3609,28.3979,16032.0
2016-10-05 11:30:00,38.34,38.36,38.33,38.34,21594.0,28.3979,28.4127,28.3905,28.3979,21594.0
2016-10-05 11:35:00,38.34,38.35,38.32,38.34,12653.0,28.3979,28.4053,28.3831,28.3979,12653.0
2016-10-05 11:40:00,38.34,38.35,38.27,38.28,93801.0,28.3979,28.4053,28.3461,28.3535,93801.0
2016-10-05 11:45:00,38.28,38.3,38.28,38.3,14278.0,28.3535,28.3683,28.3535,28.3683,14278.0
2016-10-05 11:50:00,38.29,38.31,38.26,38.28,17205.0,28.3609,28.3757,28.3387,28.3535,17205.0
2016-10-05 11:55:00,38.27,38.28,38.25,38.27,10361.0,28.3461,28.3535,28.3313,28.3461,10361.0
2016-10-05 12:00:00,38.27,38.31,38.27,38.29,11000.0,28.3461,28.3757,28.3461,28.3609,11000.0
2016-10-05 12:05:00,38.29,38.31,38.28,38.29,146967.0,28.3609,28.3757,28.3535,28.3609,146967.0
2016-10-05 12:10:00,38.28,38.28,38.18,38.18,84779.0,28.3535,28.3535,28.2794,28.2794,84779.0
2016-10-05 12:15:00,38.18,38.18,38.11,38.13,102271.0,28.2794,28.2794,28.2276,28.2424,102271.0
2016-10-05 12:20:00,38.13,38.15,38.12,38.15,16330.0,28.2424,28.2572,28.235,28.2572,16330.0
2016-10-05 12:25:00,38.15,38.17,38.12,38.13,18730.0,28.2572,28.272,28.235,28.2424,18730.0
2016-10-05 12:30:00,38.13,38.15,38.08,38.08,16676.0,28.2424,28.2572,28.2053,28.2053,16676.0
2016-10-05 12:35:00,38.08,38.09,38.04,38.06,35101.0,28.2053,28.2127,28.1757,28.1905,35101.0
2016-10-05 12:40:00,38.06,38.09,38.04,38.08,9327.0,28.1905,28.2127,28.1757,28.2053,9327.0
2016-10-05 12:45:00,38.08,38.11,38.08,38.1,11525.0,28.2053,28.2276,28.2053,28.2202,11525.0
2016-10-05 12:50:00,38.1,38.1,38.07,38.08,9745.0,28.2202,28.2202,28.1979,28.2053,9745.0
2016-10-05 12:55:00,38.08,38.08,38.04,38.04,6330.0,28.2053,28.2053,28.1757,28.1757,6330.0
2016-10-05 13:00:00,38.04,38.1,38.04,38.08,9246.0,28.1757,28.2202,28.1757,28.2053,9246.0
2016-10-05 13:05:00,38.08,38.1,38.06,38.08,8262.0,28.2053,28.2202,28.1905,28.2053,8262.0
2016-10-05 13:10:00,38.07,38.08,38.04,38.04,6725.0,28.1979,28.2053,28.1757,28.1757,6725.0
2016-10-05 13:15:00,38.04,38.09,38.03,38.08,20593.0,28.1757,28.2127,28.1683,28.2053,20593.0
2016-10-05 13:20:00,38.08,38.09,38.04,38.05,29226.0,28.2053,28.2127,28.1757,28.1831,29226.0
2016-10-05 13:25:00,38.05,38.07,38.03,38.04,23599.0,28.1831,28.1979,28.1683,28.1757,23599.0
2016-10-05 13:30:00,38.05,38.07,38.05,38.07,7712.0,28.1831,28.1979,28.1831,28.1979,7712.0
2016-10-05 13:35:00,38.07,38.08,38.06,38.07,9228.0,28.1979,28.2053,28.1905,28.1979,9228.0
2016-10-05 13:40:00,38.06,38.07,38.06,38.07,6278.0,28.1905,28.1979,28.1905,28.1979,6278.0
2016-10-05 13:45:00,38.07,38.07,38.02,38.04,25525.0,28.1979,28.1979,28.1609,28.1757,25525.0
2016-10-05 13:50:00,38.04,38.08,38.03,38.06,14841.0,28.1757,28.2053,28.1683,28.1905,14841.0
2016-10-05 13:55:00,38.06,38.08,38.05,38.06,14128.0,28.1905,28.2053,28.1831,28.1905,14128.0
2016-10-05 14:00:00,38.06,38.06,38.03,38.04,11623.0,28.1905,28.1905,28.1683,28.1757,11623.0
2016-10-05 14:05:00,38.03,38.04,38.0,38.01,44104.0,28.1683,28.1757,28.1461,28.1535,44104.0
2016-10-05 14:10:00,38.01,38.02,37.92,37.93,109879.0,28.1535,28.1609,28.0868,28.0942,109879.0
2016-10-05 14:15:00,37.93,37.98,37.93,37.98,19413.0,28.0942,28.1313,28.0942,28.1313,19413.0
2016-10-05 14:20:00,37.98,38.0,37.94,37.95,17974.0,28.1313,28.1461,28.1016,28.1091,17974.0
2016-10-05 14:25:00,37.95,37.98,37.95,37.95,21473.0,28.1091,28.1313,28.1091,28.1091,21473.0
2016-10-05 14:30:00,37.95,37.96,37.94,37.95,17928.0,28.1091,28.1165,28.1016,28.1091,17928.0
2016-10-05 14:35:00,37.95,37.97,37.93,37.97,27693.0,28.1091,28.1239,28.0942,28.1239,27693.0
2016-10-05 14:40:00,37.97,38.0,37.96,38.0,20401.0,28.1239,28.1461,28.1165,28.1461,20401.0
2016-10-05 14:45:00,38.0,38.03,38.0,38.02,13381.0,28.1461,28.1683,28.1461,28.1609,13381.0
2016-10-05 14:50:00,38.02,38.04,38.02,38.02,15796.0,28.1609,28.1757,28.1609,28.1609,15796.0
2016-10-05 14:55:00,38.01,38.05,38.0,38.05,15470.0,28.1535,28.1831,28.1461,28.1831,15470.0
2016-10-05 15:00:00,38.04,38.1,38.03,38.09,23811.0,28.1757,28.2202,28.1683,28.2127,23811.0
2016-10-05 15:05:00,38.09,38.11,38.07,38.09,23258.0,28.2127,28.2276,28.1979,28.2127,23258.0
2016-10-05 15:10:00,38.09,38.1,38.08,38.08,14751.0,28.2127,28.2202,28.2053,28.2053,14751.0
2016-10-05 15:15:00,38.08,38.09,38.03,38.05,26723.0,28.2053,28.2127,28.1683,28.1831,26723.0
2016-10-05 15:20:00,38.05,38.06,38.01,38.05,32780.0,28.1831,28.1905,28.1535,28.1831,32780.0
2016-10-05 15:25:00,38.05,38.05,38.01,38.01,18448.0,28.1831,28.1831,28.1535,28.1535,18448.0
2016-10-05 15:30:00,38.02,38.02,37.99,38.01,34220.0,28.1609,28.1609,28.1387,28.1535,34220.0
2016-10-05 15:35:00,38.02,38.03,37.98,38.0,76574.0,28.1609,28.1683,28.1313,28.1461,76574.0
2016-10-05 15:40:00,37.99,38.0,37.97,37.98,45196.0,28.1387,28.1461,28.1239,28.1313,45196.0
2016-10-05 15:45:00,37.99,38.0,37.96,37.98,72590.0,28.1387,28.1461,28.1165,28.1313,72590.0
2016-10-05 15:50:00,37.99,37.99,37.91,37.91,76902.0,28.1387,28.1387,28.0794,28.0794,76902.0
2016-10-05 15:55:00,37.91,37.94,37.89,37.89,217644.0,28.0794,28.1016,28.0646,28.0646,217644.0
2016-10-06 09:30:00,37.73,37.92,37.71,37.81,115169.0,27.9461,28.0868,27.9313,28.0054,115169.0
2016-10-06 09:35:00,37.81,37.9,37.69,37.82,27248.0,28.0054,28.072,27.9165,28.0128,27248.0
2016-10-06 09:40:00,37.83,37.84,37.73,37.78,25393.0,28.0202,28.0276,27.9461,27.9831,25393.0
2016-10-06 09:45:00,37.78,37.79,37.68,37.68,40011.0,27.9831,27.9905,27.9091,27.9091,40011.0
2016-10-06 09:50:00,37.68,37.71,37.63,37.65,42833.0,27.9091,27.9313,27.872,27.8868,42833.0
2016-10-06 09:55:00,37.64,37.83,37.62,37.82,25411.0,27.8794,28.0202,27.8646,28.0128,25411.0
2016-10-06 10:00:00,37.81,37.83,37.72,37.81,37112.0,28.0054,28.0202,27.9387,28.0054,37112.0
2016-10-06 10:05:00,37.81,37.81,37.75,37.75,23454.0,28.0054,28.0054,27.9609,27.9609,23454.0
2016-10-06 10:10:00,37.75,37.8,37.75,37.78,42215.0,27.9609,27.9979,27.9609,27.9831,42215.0
2016-10-06 10:15:00,37.78,37.86,37.78,37.86,18195.0,27.9831,28.0424,27.9831,28.0424,18195.0
2016-10-06 10:20:00,37.85,37.93,37.85,37.91,41667.0,28.035,28.0942,28.035,28.0794,41667.0
2016-10-06 10:25:00,37.91,37.92,37.88,37.91,27316.0,28.0794,28.0868,28.0572,28.0794,27316.0
2016-10-06 10:30:00,37.91,37.98,37.89,37.98,63928.0,28.0794,28.1313,28.0646,28.1313,63928.0
2016-10-06 10:35:00,37.98,38.0,37.91,37.97,42158.0,28.1313,28.1461,28.0794,28.1239,42158.0
2016-10-06 10:40:00,37.97,38.07,37.96,38.07,44012.0,28.1239,28.1979,28.1165,28.1979,44012.0
2016-10-06 10:45:00,38.07,38.07,37.94,37.95,56885.0,28.1979,28.1979,28.1016,28.1091,56885.0
2016-10-06 10:50:00,37.94,37.98,37.92,37.98,50467.0,28.1016,28.1313,28.0868,28.1313,50467.0
2016-10-06 10:55:00,37.98,37.99,37.95,37.95,39102.0,28.1313,28.1387,28.1091,28.1091,39102.0
2016-10-06 11:00:00,37.95,37.99,37.94,37.95,46220.0,28.1091,28.1387,28.1016,28.1091,46220.0
2016-10-06 11:05:00,37.95,38.02,37.95,37.96,69891.0,28.1091,28.1609,28.1091,28.1165,69891.0
2016-10-06 11:10:00,37.95,37.95,37.88,37.9,24041.0,28.1091,28.1091,28.0572,28.072,24041.0
2016-10-06 11:15:00,37.91,37.99,37.91,37.99,29279.0,28.0794,28.1387,28.0794,28.1387,29279.0
2016-10-06 11:20:00,37.99,38.0,37.94,37.97,39718.0,28.1387,28.1461,28.1016,28.1239,39718.0
2016-10-06 11:25:00,37.98,38.04,37.97,38.03,70792.0,28.1313,28.1757,28.1239,28.1683,70792.0
2016-10-06 11:30:00,38.03,38.04,37.97,37.98,150087.0,28.1683,28.1757,28.1239,28.1313,150087.0
2016-10-06 11:35:00,37.99,38.03,37.98,38.03,16547.0,28.1387,28.1683,28.1313,28.1683,16547.0
2016-10-06 11:40:00,38.02,38.05,38.01,38.02,28195.0,28.1609,28.1831,28.1535,28.1609,28195.0
2016-10-06 11:45:00,38.02,38.18,38.02,38.17,71734.0,28.1609,28.2794,28.1609,28.272,71734.0
2016-10-06 11:50:00,38.18,38.23,38.17,38.22,51279.0,28.2794,28.3164,28.272,28.309,51279.0
2016-10-06 11:55:00,38.21,38.21,38.11,38.11,41560.0,28.3016,28.3016,28.2276,28.2276,41560.0
2016-10-06 12:00:00,38.12,38.19,38.12,38.18,35963.0,28.235,28.2868,28.235,28.2794,35963.0
2016-10-06 12:05:00,38.18,38.23,38.17,38.2,35088.0,28.2794,28.3164,28.272,28.2942,35088.0
2016-10-06 12:10:00,38.2,38.23,38.17,38.19,22700.0,28.2942,28.3164,28.272,28.2868,22700.0
2016-10-06 12:15:00,38.2,38.2,38.16,38.19,22164.0,28.2942,28.2942,28.2646,28.2868,22164.0
2016-10-06 12:20:00,38.19,38.24,38.18,38.23,26262.0,28.2868,28.3239,28.2794,28.3164,26262.0
2016-10-06 12:25:00,38.23,38.24,38.16,38.19,25317.0,28.3164,28.3239,28.2646,28.2868,25317.0
2016-10-06 12:30:00,38.19,38.23,38.19,38.19,12564.0,28.2868,28.3164,28.2868,28.2868,12564.0
2016-10-06 12:35:00,38.19,38.27,38.19,38.25,69577.0,28.2868,28.3461,28.2868,28.3313,69577.0
2016-10-06 12:40:00,38.25,38.25,38.22,38.23,14795.0,28.3313,28.3313,28.309,28.3164,14795.0
2016-10-06 12:45:00,38.23,38.27,38.23,38.25,21504.0,28.3164,28.3461,28.3164,28.3313,21504.0
2016-10-06 12:50:00,38.25,38.25,38.22,38.25,37580.0,28.3313,28.3313,28.309,28.3313,37580.0
2016-10-06 12:55:00,38.25,38.28,38.24,38.24,53855.0,28.3313,28.3535,28.3239,28.3239,53855.0
2016-10-06 13:00:00,38.24,38.25,38.21,38.25,24115.0,28.3239,28.3313,28.3016,28.3313,24115.0
2016-10-06 13:05:00,38.25,38.28,38.25,38.25,24643.0,28.3313,28.3535,28.3313,28.3313,24643.0
2016-10-06 13:10:00,38.26,38.26,38.21,38.21,21244.0,28.3387,28.3387,28.3016,28.3016,21244.0
2016-10-06 13:15:00,38.22,38.26,38.21,38.25,14288.0,28.309,28.3387,28.3016,28.3313,14288.0
2016-10-06 13:20:00,38.24,38.25,38.19,38.2,19978.0,28.3239,28.3313,28.2868,28.2942,19978.0
2016-10-06 13:25:00,38.21,38.24,38.2,38.2,15498.0,28.3016,28.3239,28.2942,28.2942,15498.0
2016-10-06 13:30:00,38.2,38.25,38.2,38.23,14702.0,28.2942,28.3313,28.2942,28.3164,14702.0
2016-10-06 13:35:00,38.23,38.23,38.2,38.2,8590.0,28.3164,28.3164,28.2942,28.2942,8590.0
2016-10-06 13:40:00,38.2,38.21,38.19,38.19,16745.0,28.2942,28.3016,28.2868,28.2868,16745.0
2016-10-06 13:45:00,38.2,38.23,38.2,38.22,12092.0,28.2942,28.3164,28.2942,28.309,12092.0
2016-10-06 13:50:00,38.22,38.26,38.2,38.26,21357.0,28.309,28.3387,28.2942,28.3387,21357.0
2016-10-06 13:55:00,38.25,38.29,38.24,38.24,16411.0,28.3313,28.3609,28.3239,28.3239,16411.0
2016-10-06 14:00:00,38.24,38.26,38.23,38.25,21976.0,28.3239,28.3387,28.3164,28.3313,21976.0
2016-10-06 14:05:00,38.26,38.27,38.24,38.24,46001.0,28.3387,28.3461,28.3239,28.3239,46001.0
2016-10-06 14:10:00,38.24,38.25,38.22,38.23,8639.0,28.3239,28.3313,28.309,28.3164,8639.0
2016-10-06 14:15:00,38.23,38.23,38.18,38.19,11208.0,28.3164,28.3164,28.2794,28.2868,11208.0
2016-10-06 14:20:00,38.19,38.22,38.18,38.22,22470.0,28.2868,28.309,28.2794,28.309,22470.0
2016-10-06 14:25:00,38.22,38.23,38.18,38.18,14916.0,28.309,28.3164,28.2794,28.2794,14916.0
2016-10-06 14:30:00,38.18,38.2,38.18,38.2,90032.0,28.2794,28.2942,28.2794,28.2942,90032.0
2016-10-06 14:35:00,38.2,38.21,38.17,38.17,30870.0,28.2942,28.3016,28.272,28.272,30870.0
2016-10-06 14:40:00,38.17,38.21,38.15,38.19,21778.0,28.272,28.3016,28.2572,28.2868,21778.0
2016-10-06 14:45:00,38.19,38.19,38.16,38.16,14979.0,28.2868,28.2868,28.2646,28.2646,14979.0
2016-10-06 14:50:00,38.17,38.22,38.17,38.19,13465.0,28.272,28.309,28.272,28.2868,13465.0
2016-10-06 14:55:00,38.18,38.21,38.18,38.19,12108.0,28.2794,28.3016,28.2794,28.2868,12108.0
2016-10-06 15:00:00,38.19,38.22,38.18,38.18,13945.0,28.2868,28.309,28.2794,28.2794,13945.0
2016-10-06 15:05:00,38.19,38.24,38.18,38.22,38633.0,28.2868,28.3239,28.2794,28.309,38633.0
2016-10-06 15:10:00,38.22,38.25,38.21,38.25,13323.0,28.309,28.3313,28.3016,28.3313,13323.0
2016-10-06 15:15:00,38.24,38.25,38.21,38.21,21850.0,28.3239,28.3313,28.3016,28.3016,21850.0
2016-10-06 15:20:00,38.22,38.25,38.21,38.24,19775.0,28.309,28.3313,28.3016,28.3239,19775.0
2016-10-06 15:25:00,38.23,38.28,38.21,38.26,42103.0,28.3164,28.3535,28.3016,28.3387,42103.0
2016-10-06 15:30:00,38.26,38.27,38.19,38.24,105463.0,28.3387,28.3461,28.2868,28.3239,105463.0
2016-10-06 15:35:00,38.25,38.25,38.17,38.2,51765.0,28.3313,28.3313,28.272,28.2942,51765.0
2016-10-06 15:40:00,38.2,38.23,38.16,38.21,53468.0,28.2942,28.3164,28.2646,28.3016,53468.0
2016-10-06 15:45:00,38.2,38.22,38.14,38.22,149737.0,28.2942,28.309,28.2498,28.309,149737.0
2016-10-06 15:50:00,38.21,38.26,38.21,38.22,188797.0,28.3016,28.3387,28.3016,28.309,188797.0
2016-10-06 15:55:00,38.22,38.25,38.16,38.18,194564.0,28.309,28.3313,28.2646,28.2794,194564.0
2016-10-07 09:30:00,38.43,38.87,38.4,38.68,85506.0,28.4646,28.7905,28.4424,28.6498,85506.0
2016-10-07 09:35:00,38.69,38.75,38.53,38.55,101292.0,28.6572,28.7016,28.5387,28.5535,101292.0
2016-10-07 09:40:00,38.56,38.69,38.27,38.4,109973.0,28.5609,28.6572,28.3461,28.4424,109973.0
2016-10-07 09:45:00,38.38,38.49,38.2,38.2,132540.0,28.4275,28.509,28.2942,28.2942,132540.0
2016-10-07 09:50:00,38.21,38.5,38.2,38.48,131335.0,28.3016,28.5164,28.2942,28.5016,131335.0
2016-10-07 09:55:00,38.49,38.59,38.49,38.53,52473.0,28.509,28.5831,28.509,28.5387,52473.0
2016-10-07 10:00:00,38.54,38.57,38.46,38.55,34643.0,28.5461,28.5683,28.4868,28.5535,34643.0
2016-10-07 10:05:00,38.55,38.56,38.51,38.54,62488.0,28.5535,28.5609,28.5238,28.5461,62488.0
2016-10-07 10:10:00,38.54,38.7,38.53,38.67,44388.0,28.5461,28.6646,28.5387,28.6423,44388.0
2016-10-07 10:15:00,38.67,38.67,38.49,38.55,40169.0,28.6423,28.6423,28.509,28.5535,40169.0
2016-10-07 10:20:00,38.55,38.86,38.52,38.85,194977.0,28.5535,28.7831,28.5312,28.7757,194977.0
2016-10-07 10:25:00,38.85,39.06,38.8,39.02,496812.0,28.7757,28.9312,28.7386,28.9016,496812.0
2016-10-07 10:30:00,39.01,39.01,38.66,38.7,296492.0,28.8942,28.8942,28.6349,28.6646,296492.0
2016-10-07 10:35:00,38.69,38.84,38.63,38.83,126331.0,28.6572,28.7683,28.6127,28.7609,126331.0
2016-10-07 10:40:00,38.84,38.84,38.75,38.79,84098.0,28.7683,28.7683,28.7016,28.7312,84098.0
2016-10-07 10:45:00,38.8,38.94,38.8,38.94,90963.0,28.7386,28.8423,28.7386,28.8423,90963.0
2016-10-07 10:50:00,38.94,39.11,38.92,39.11,206153.0,28.8423,28.9682,28.8275,28.9682,206153.0
2016-10-07 10:55:00,39.11,39.15,39.02,39.09,166270.0,28.9682,28.9979,28.9016,28.9534,166270.0
2016-10-07 11:00:00,39.1,39.12,39.05,39.09,90916.0,28.9608,28.9757,28.9238,28.9534,90916.0
2016-10-07 11:05:00,39.09,39.15,39.07,39.11,78586.0,28.9534,28.9979,28.9386,28.9682,78586.0
2016-10-07 11:10:00,39.1,39.18,39.09,39.16,155768.0,28.9608,29.0201,28.9534,29.0053,155768.0
2016-10-07 11:15:00,39.15,39.19,39.1,39.13,108526.0,28.9979,29.0275,28.9608,28.9831,108526.0
2016-10-07 11:20:00,39.13,39.15,39.09,39.13,64716.0,28.9831,28.9979,28.9534,28.9831,64716.0
2016-10-07 11:25:00,39.13,39.25,39.11,39.25,109482.0,28.9831,29.0719,28.9682,29.0719,109482.0
2016-10-07 11:30:00,39.23,39.24,39.12,39.15,99385.0,29.0571,29.0645,28.9757,28.9979,99385.0
2016-10-07 11:35:00,39.15,39.16,39.02,39.06,130971.0,28.9979,29.0053,28.9016,28.9312,130971.0
2016-10-07 11:40:00,39.07,39.11,38.99,39.08,84851.0,28.9386,28.9682,28.8794,28.946,84851.0
2016-10-07 11:45:00,39.07,39.07,38.93,38.98,104347.0,28.9386,28.9386,28.8349,28.872,104347.0
2016-10-07 11:50:00,38.98,38.98,38.87,38.87,52801.0,28.872,28.872,28.7905,28.7905,52801.0
2016-10-07 11:55:00,38.87,38.91,38.84,38.9,47260.0,28.7905,28.8201,28.7683,28.8127,47260.0
2016-10-07 12:00:00,38.89,38.99,38.82,38.84,52208.0,28.8053,28.8794,28.7535,28.7683,52208.0
2016-10-07 12:05:00,38.84,38.84,38.72,38.73,84240.0,28.7683,28.7683,28.6794,28.6868,84240.0
2016-10-07 12:10:00,38.73,38.8,38.7,38.8,42573.0,28.6868,28.7386,28.6646,28.7386,42573.0
2016-10-07 12:15:00,38.79,38.81,38.71,38.77,47178.0,28.7312,28.746,28.672,28.7164,47178.0
2016-10-07 12:20:00,38.78,38.83,38.72,38.73,45387.0,28.7238,28.7609,28.6794,28.6868,45387.0
2016-10-07 12:25:00,38.73,38.75,38.67,38.68,28362.0,28.6868,28.7016,28.6423,28.6498,28362.0
2016-10-07 12:30:00,38.68,38.83,38.66,38.83,44811.0,28.6498,28.7609,28.6349,28.7609,44811.0
2016-10-07 12:35:00,38.82,38.87,38.8,38.84,37577.0,28.7535,28.7905,28.7386,28.7683,37577.0
2016-10-07 12:40:00,38.83,38.85,38.73,38.78,15867.0,28.7609,28.7757,28.6868,28.7238,15867.0
2016-10-07 12:45:00,38.79,38.84,38.78,38.81,22908.0,28.7312,28.7683,28.7238,28.746,22908.0
2016-10-07 12:50:00,38.8,38.81,38.74,38.81,31075.0,28.7386,28.746,28.6942,28.746,31075.0
2016-10-07 12:55:00,38.81,38.92,38.78,38.87,79265.0,28.746,28.8275,28.7238,28.7905,79265.0
2016-10-07 13:00:00,38.88,38.89,38.77,38.8,54345.0,28.7979,28.8053,28.7164,28.7386,54345.0
2016-10-07 13:05:00,38.79,38.85,38.79,38.84,24026.0,28.7312,28.7757,28.7312,28.7683,24026.0
2016-10-07 13:10:00,38.85,38.88,38.83,38.87,32277.0,28.7757,28.7979,28.7609,28.7905,32277.0
2016-10-07 13:15:00,38.86,38.88,38.82,38.83,22946.0,28.7831,28.7979,28.7535,28.7609,22946.0
2016-10-07 13:20:00,38.83,38.87,38.82,38.84,14108.0,28.7609,28.7905,28.7535,28.7683,14108.0
2016-10-07 13:25:00,38.84,38.88,38.82,38.88,25956.0,28.7683,28.7979,28.7535,28.7979,25956.0
2016-10-07 13:30:00,38.87,38.92,38.85,38.9,18924.0,28.7905,28.8275,28.7757,28.8127,18924.0
2016-10-07 13:35:00,38.89,38.95,38.86,38.94,29213.0,28.8053,28.8497,28.7831,28.8423,29213.0
2016-10-07 13:40:00,38.94,38.97,38.88,38.92,24600.0,28.8423,28.8646,28.7979,28.8275,24600.0
2016-10-07 13:45:00,38.93,38.95,38.92,38.93,24063.0,28.8349,28.8497,28.8275,28.8349,24063.0
2016-10-07 13:50:00,38.93,38.94,38.91,38.93,27031.0,28.8349,28.8423,28.8201,28.8349,27031.0
2016-10-07 13:55:00,38.93,38.95,38.9,38.9,24012.0,28.8349,28.8497,28.8127,28.8127,24012.0
2016-10-07 14:00:00,38.91,38.95,38.87,38.89,26134.0,28.8201,28.8497,28.7905,28.8053,26134.0
2016-10-07 14:05:00,38.88,38.94,38.88,38.93,27083.0,28.7979,28.8423,28.7979,28.8349,27083.0
2016-10-07 14:10:00,38.94,38.98,38.94,38.96,34842.0,28.8423,28.872,28.8423,28.8571,34842.0
2016-10-07 14:15:00,38.96,38.99,38.93,38.95,42319.0,28.8571,28.8794,28.8349,28.8497,42319.0
2016-10-07 14:20:00,38.96,39.03,38.96,39.03,41127.0,28.8571,28.909,28.8571,28.909,41127.0
2016-10-07 14:25:00,39.02,39.15,39.02,39.13,91559.0,28.9016,28.9979,28.9016,28.9831,91559.0
2016-10-07 14:30:00,39.13,39.19,39.09,39.17,85949.0,28.9831,29.0275,28.9534,29.0127,85949.0
2016-10-07 14:35:00,39.16,39.17,39.13,39.16,37684.0,29.0053,29.0127,28.9831,29.0053,37684.0
2016-10-07 14:40:00,39.16,39.18,39.13,39.14,40009.0,29.0053,29.0201,28.9831,28.9905,40009.0
2016-10-07 14:45:00,39.15,39.16,39.09,39.11,55878.0,28.9979,29.0053,28.9534,28.9682,55878.0
2016-10-07 14:50:00,39.11,39.12,39.05,39.05,53660.0,28.9682,28.9757,28.9238,28.9238,53660.0
2016-10-07 14:55:00,39.05,39.1,39.03,39.06,39863.0,28.9238,28.9608,28.909,28.9312,39863.0
2016-10-07 15:00:00,39.05,39.08,39.0,39.01,40524.0,28.9238,28.946,28.8868,28.8942,40524.0
2016-10-07 15:05:00,39.0,39.05,38.99,39.02,44849.0,28.8868,28.9238,28.8794,28.9016,44849.0
2016-10-07 15:10:00,39.03,39.04,39.0,39.0,18175.0,28.909,28.9164,28.8868,28.8868,18175.0
2016-10-07 15:15:00,39.01,39.01,38.92,38.93,20278.0,28.8942,28.8942,28.8275,28.8349,20278.0
2016-10-07 15:20:00,38.92,38.96,38.91,38.94,44958.0,28.8275,28.8571,28.8201,28.8423,44958.0
2016-10-07 15:25:00,38.94,38.94,38.9,38.91,31280.0,28.8423,28.8423,28.8127,28.8201,31280.0
2016-10-07 15:30:00,38.92,38.95,38.91,38.92,71046.0,28.8275,28.8497,28.8201,28.8275,71046.0
2016-10-07 15:35:00,38.93,38.95,38.89,38.91,69403.0,28.8349,28.8497,28.8053,28.8201,69403.0
2016-10-07 15:40:00,38.91,38.94,38.9,38.91,71107.0,28.8201,28.8423,28.8127,28.8201,71107.0
2016-10-07 15:45:00,38.91,38.94,38.9,38.93,129826.0,28.8201,28.8423,28.8127,28.8349,129826.0
2016-10-07 15:50:00,38.94,38.95,38.91,38.94,146446.0,28.8423,28.8497,28.8201,28.8423,146446.0
2016-10-07 15:55:00,38.94,38.98,38.89,38.89,229016.0,28.8423,28.872,28.8053,28.8053,229016.0
2016-10-10 09:30:00,39.18,39.58,39.18,39.56,173094.0,29.0201,29.3164,29.0201,29.3016,173094.0
2016-10-10 09:35:00,39.56,39.59,39.23,39.26,72438.0,29.3016,29.3238,29.0571,29.0794,72438.0
2016-10-10 09:40:00,39.26,39.35,39.16,39.29,43167.0,29.0794,29.146,29.0053,29.1016,43167.0
2016-10-10 09:45:00,39.3,39.41,39.28,39.4,64554.0,29.109,29.1905,29.0942,29.183,64554.0
2016-10-10 09:50:00,39.4,39.44,39.33,39.34,67013.0,29.183,29.2127,29.1312,29.1386,67013.0
2016-10-10 09:55:00,39.34,39.48,39.34,39.4,61724.0,29.1386,29.2423,29.1386,29.183,61724.0
2016-10-10 10:00:00,39.4,39.41,39.35,39.4,46762.0,29.183,29.1905,29.146,29.183,46762.0
2016-10-10 10:05:00,39.38,39.49,39.34,39.45,45012.0,29.1682,29.2497,29.1386,29.2201,45012.0
2016-10-10 10:10:00,39.45,39.47,39.41,39.45,40901.0,29.2201,29.2349,29.1905,29.2201,40901.0
2016-10-10 10:15:00,39.45,39.5,39.44,39.44,62478.0,29.2201,29.2571,29.2127,29.2127,62478.0
2016-10-10 10:20:00,39.44,39.45,39.3,39.34,33122.0,29.2127,29.2201,29.109,29.1386,33122.0
2016-10-10 10:25:00,39.34,39.46,39.33,39.43,44102.0,29.1386,29.2275,29.1312,29.2053,44102.0
2016-10-10 10:30:00,39.42,39.45,39.36,39.36,33447.0,29.1979,29.2201,29.1534,29.1534,33447.0
2016-10-10 10:35:00,39.36,39.4,39.36,39.37,34821.0,29.1534,29.183,29.1534,29.1608,34821.0
2016-10-10 10:40:00,39.37,39.4,39.36,39.38,46850.0,29.1608,29.183,29.1534,29.1682,46850.0
2016-10-10 10:45:00,39.39,39.4,39.36,39.37,24207.0,29.1756,29.183,29.1534,29.1608,24207.0
2016-10-10 10:50:00,39.37,39.39,39.35,39.36,28136.0,29.1608,29.1756,29.146,29.1534,28136.0
2016-10-10 10:55:00,39.37,39.38,39.33,39.34,39903.0,29.1608,29.1682,29.1312,29.1386,39903.0
2016-10-10 11:00:00,39.33,39.34,39.29,39.29,35707.0,29.1312,29.1386,29.1016,29.1016,35707.0
2016-10-10 11:05:00,39.3,39.34,39.26,39.32,49349.0,29.109,29.1386,29.0794,29.1238,49349.0
2016-10-10 11:10:00,39.33,39.34,39.3,39.33,38211.0,29.1312,29.1386,29.109,29.1312,38211.0
2016-10-10 11:15:00,39.32,39.33,39.22,39.22,35529.0,29.1238,29.1312,29.0497,29.0497,35529.0
2016-10-10 11:20:00,39.23,39.25,39.19,39.22,36988.0,29.0571,29.0719,29.0275,29.0497,36988.0
2016-10-10 11:25:00,39.22,39.23,39.11,39.12,23202.0,29.0497,29.0571,28.9682,28.9757,23202.0
2016-10-10 11:30:00,39.12,39.16,39.07,39.08,26970.0,28.9757,29.0053,28.9386,28.946,26970.0
2016-10-10 11:35:00,39.09,39.09,39.0,39.01,33206.0,28.9534,28.9534,28.8868,28.8942,33206.0
2016-10-10 11:40:00,39.02,39.04,38.98,39.02,48856.0,28.9016,28.9164,28.872,28.9016,48856.0
2016-10-10 11:45:00,39.02,39.03,38.96,38.99,30161.0,28.9016,28.909,28.8571,28.8794,30161.0
2016-10-10 11:50:00,39.0,39.01,38.95,38.96,27444.0,28.8868,28.8942,28.8497,28.8571,27444.0
2016-10-10 11:55:00,38.97,38.98,38.92,38.93,23069.0,28.8646,28.872,28.8275,28.8349,23069.0
2016-10-10 12:00:00,38.93,38.94,38.86,38.86,29638.0,28.8349,28.8423,28.7831,28.7831,29638.0
2016-10-10 12:05:00,38.87,38.91,38.84,38.86,54458.0,28.7905,28.8201,28.7683,28.7831,54458.0
2016-10-10 12:10:00,38.87,38.89,38.8,38.8,23064.0,28.7905,28.8053,28.7386,28.7386,23064.0
2016-10-10 12:15:00,38.81,38.81,38.77,38.77,11887.0,28.746,28.746,28.7164,28.7164,11887.0
2016-10-10 12:20:00,38.77,38.77,38.72,38.73,15288.0,28.7164,28.7164,28.6794,28.6868,15288.0
2016-10-10 12:25:00,38.73,38.77,38.7,38.74,28714.0,28.6868,28.7164,28.6646,28.6942,28714.0
2016-10-10 12:30:00,38.75,38.79,38.73,38.78,42244.0,28.7016,28.7312,28.6868,28.7238,42244.0
2016-10-10 12:35:00,38.79,38.89,38.79,38.89,19486.0,28.7312,28.8053,28.7312,28.8053,19486.0
2016-10-10 12:40:00,38.89,38.92,38.87,38.9,23402.0,28.8053,28.8275,28.7905,28.8127,23402.0
2016-10-10 12:45:00,38.89,38.92,38.86,38.91,21435.0,28.8053,28.8275,28.7831,28.8201,21435.0
2016-10-10 12:50:00,38.91,38.92,38.9,38.91,22895.0,28.8201,28.8275,28.8127,28.8201,22895.0
2016-10-10 12:55:00,38.91,38.91,38.87,38.9,33470.0,28.8201,28.8201,28.7905,28.8127,33470.0
2016-10-10 13:00:00,38.89,38.91,38.87,38.91,24601.0,28.8053,28.8201,28.7905,28.8201,24601.0
2016-10-10 13:05:00,38.91,38.95,38.9,38.94,32259.0,28.8201,28.8497,28.8127,28.8423,32259.0
2016-10-10 13:10:00,38.94,38.96,38.93,38.94,11755.0,28.8423,28.8571,28.8349,28.8423,11755.0
2016-10-10 13:15:00,38.94,38.96,38.94,38.96,13115.0,28.8423,28.8571,28.8423,28.8571,13115.0
2016-10-10 13:20:00,38.96,38.96,38.94,38.95,33864.0,28.8571,28.8571,28.8423,28.8497,33864.0
2016-10-10 13:25:00,38.95,39.0,38.94,38.95,29401.0,28.8497,28.8868,28.8423,28.8497,29401.0
2016-10-10 13:30:00,38.95,38.99,38.94,38.97,19295.0,28.8497,28.8794,28.8423,28.8646,19295.0
2016-10-10 13:35:00,38.96,38.97,38.93,38.93,11790.0,28.8571,28.8646,28.8349,28.8349,11790.0
2016-10-10 13:40:00,38.94,38.95,38.9,38.91,15542.0,28.8423,28.8497,28.8127,28.8201,15542.0
2016-10-10 13:45:00,38.91,38.92,38.88,38.9,15576.0,28.8201,28.8275,28.7979,28.8127,15576.0
2016-10-10 13:50:00,38.9,38.9,38.88,38.9,15169.0,28.8127,28.8127,28.7979,28.8127,15169.0
2016-10-10 13:55:00,38.9,38.92,38.88,38.91,23310.0,28.8127,28.8275,28.7979,28.8201,23310.0
2016-10-10 14:00:00,38.91,38.93,38.88,38.88,35843.0,28.8201,28.8349,28.7979,28.7979,35843.0
2016-10-10 14:05:00,38.88,38.88,38.85,38.85,17177.0,28.7979,28.7979,28.7757,28.7757,17177.0
2016-10-10 14:10:00,38.85,38.86,38.79,38.79,29496.0,28.7757,28.7831,28.7312,28.7312,29496.0
2016-10-10 14:15:00,38.8,38.83,38.79,38.8,23352.0,28.7386,28.7609,28.7312,28.7386,23352.0
2016-10-10 14:20:00,38.81,38.81,38.76,38.8,35172.0,28.746,28.746,28.709,28.7386,35172.0
2016-10-10 14:25:00,38.81,38.86,38.81,38.85,24803.0,28.746,28.7831,28.746,28.7757,24803.0
2016-10-10 14:30:00,38.85,38.86,38.82,38.85,16372.0,28.7757,28.7831,28.7535,28.7757,16372.0
2016-10-10 14:35:00,38.85,38.85,38.82,38.82,11349.0,28.7757,28.7757,28.7535,28.7535,11349.0
2016-10-10 14:40:00,38.82,38.82,38.78,38.78,21334.0,28.7535,28.7535,28.7238,28.7238,21334.0
2016-10-10 14:45:00,38.79,38.8,38.77,38.8,14231.0,28.7312,28.7386,28.7164,28.7386,14231.0
2016-10-10 14:50:00,38.8,38.81,38.79,38.8,17375.0,28.7386,28.746,28.7312,28.7386,17375.0
2016-10-10 14:55:00,38.81,38.84,38.79,38.84,55043.0,28.746,28.7683,28.7312,28.7683,55043.0
2016-10-10 15:00:00,38.84,38.88,38.84,38.88,22167.0,28.7683,28.7979,28.7683,28.7979,22167.0
2016-10-10 15:05:00,38.89,38.92,38.88,38.91,22175.0,28.8053,28.8275,28.7979,28.8201,22175.0
2016-10-10 15:10:00,38.9,38.9,38.86,38.88,16800.0,28.8127,28.8127,28.7831,28.7979,16800.0
2016-10-10 15:15:00,38.88,38.92,38.87,38.9,32560.0,28.7979,28.8275,28.7905,28.8127,32560.0
2016-10-10 15:20:00,38.9,38.93,38.9,38.91,16087.0,28.8127,28.8349,28.8127,28.8201,16087.0
2016-10-10 15:25:00,38.91,38.91,38.88,38.89,21039.0,28.8201,28.8201,28.7979,28.8053,21039.0
2016-10-10 15:30:00,38.89,38.9,38.84,38.86,36294.0,28.8053,28.8127,28.7683,28.7831,36294.0
2016-10-10 15:35:00,38.86,38.88,38.85,38.87,40080.0,28.7831,28.7979,28.7757,28.7905,40080.0
2016-10-10 15:40:00,38.87,38.91,38.86,38.91,73142.0,28.7905,28.8201,28.7831,28.8201,73142.0
2016-10-10 15:45:00,38.91,38.94,38.9,38.91,73911.0,28.8201,28.8423,28.8127,28.8201,73911.0
2016-10-10 15:50:00,38.91,38.96,38.89,38.91,143990.0,28.8201,28.8571,28.8053,28.8201,143990.0
2016-10-10 15:55:00,38.9,38.95,38.88,38.92,252837.0,28.8127,28.8497,28.7979,28.8275,252837.0
2016-10-11 09:30:00,38.8,38.86,38.42,38.48,96707.0,28.7386,28.7831,28.4572,28.5016,96707.0
2016-10-11 09:35:00,38.51,38.75,38.51,38.66,23615.0,28.5238,28.7016,28.5238,28.6349,23615.0
2016-10-11 09:40:00,38.67,38.82,38.66,38.78,31395.0,28.6423,28.7535,28.6349,28.7238,31395.0
2016-10-11 09:45:00,38.78,38.81,38.72,38.74,39790.0,28.7238,28.746,28.6794,28.6942,39790.0
2016-10-11 09:50:00,38.73,38.73,38.64,38.67,45449.0,28.6868,28.6868,28.6201,28.6423,45449.0
2016-10-11 09:55:00,38.67,38.79,38.65,38.78,33781.0,28.6423,28.7312,28.6275,28.7238,33781.0
2016-10-11 10:00:00,38.78,38.82,38.75,38.76,86345.0,28.7238,28.7535,28.7016,28.709,86345.0
2016-10-11 10:05:00,38.76,38.89,38.73,38.86,29787.0,28.709,28.8053,28.6868,28.7831,29787.0
2016-10-11 10:10:00,38.86,38.89,38.75,38.79,44167.0,28.7831,28.8053,28.7016,28.7312,44167.0
2016-10-11 10:15:00,38.78,38.8,38.69,38.69,28720.0,28.7238,28.7386,28.6572,28.6572,28720.0
2016-10-11 10:20:00,38.69,38.72,38.65,38.66,45627.0,28.6572,28.6794,28.6275,28.6349,45627.0
2016-10-11 10:25:00,38.66,38.67,38.5,38.52,64511.0,28.6349,28.6423,28.5164,28.5312,64511.0
2016-10-11 10:30:00,38.53,38.54,38.49,38.54,43499.0,28.5387,28.5461,28.509,28.5461,43499.0
2016-10-11 10:35:00,38.54,38.54,38.46,38.46,64255.0,28.5461,28.5461,28.4868,28.4868,64255.0
2016-10-11 10:40:00,38.47,38.49,38.43,38.47,29707.0,28.4942,28.509,28.4646,28.4942,29707.0
2016-10-11 10:45:00,38.48,38.54,38.43,38.54,50213.0,28.5016,28.5461,28.4646,28.5461,50213.0
2016-10-11 10:50:00,38.54,38.57,38.47,38.57,17743.0,28.5461,28.5683,28.4942,28.5683,17743.0
2016-10-11 10:55:00,38.57,38.57,38.5,38.5,25270.0,28.5683,28.5683,28.5164,28.5164,25270.0
2016-10-11 11:00:00,38.5,38.52,38.45,38.49,26174.0,28.5164,28.5312,28.4794,28.509,26174.0
2016-10-11 11:05:00,38.49,38.52,38.47,38.47,28543.0,28.509,28.5312,28.4942,28.4942,28543.0
2016-10-11 11:10:00,38.48,38.61,38.48,38.6,74195.0,28.5016,28.5979,28.5016,28.5905,74195.0
2016-10-11 11:15:00,38.59,38.63,38.54,38.61,43939.0,28.5831,28.6127,28.5461,28.5979,43939.0
2016-10-11 11:20:00,38.6,38.63,38.54,38.59,32584.0,28.5905,28.6127,28.5461,28.5831,32584.0
2016-10-11 11:25:00,38.59,38.67,38.57,38.58,47171.0,28.5831,28.6423,28.5683,28.5757,47171.0
2016-10-11 11:30:00,38.57,38.57,38.47,38.5,28797.0,28.5683,28.5683,28.4942,28.5164,28797.0
2016-10-11 11:35:00,38.5,38.58,38.49,38.58,31310.0,28.5164,28.5757,28.509,28.5757,31310.0
2016-10-11 11:40:00,38.58,38.62,38.57,38.62,37572.0,28.5757,28.6053,28.5683,28.6053,37572.0
2016-10-11 11:45:00,38.63,38.66,38.6,38.61,49188.0,28.6127,28.6349,28.5905,28.5979,49188.0
2016-10-11 11:50:00,38.61,38.69,38.6,38.69,33446.0,28.5979,28.6572,28.5905,28.6572,33446.0
2016-10-11 11:55:00,38.69,38.73,38.65,38.73,30997.0,28.6572,28.6868,28.6275,28.6868,30997.0
2016-10-11 12:00:00,38.73,38.74,38.69,38.71,39490.0,28.6868,28.6942,28.6572,28.672,39490.0
2016-10-11 12:05:00,38.7,38.71,38.65,38.66,8400.0,28.6646,28.672,28.6275,28.6349,8400.0
2016-10-11 12:10:00,38.66,38.66,38.63,38.65,44787.0,28.6349,28.6349,28.6127,28.6275,44787.0
2016-10-11 12:15:00,38.65,38.69,38.62,38.69,73410.0,28.6275,28.6572,28.6053,28.6572,73410.0
2016-10-11 12:20:00,38.7,38.7,38.66,38.68,18770.0,28.6646,28.6646,28.6349,28.6498,18770.0
2016-10-11 12:25:00,38.68,38.79,38.66,38.78,34721.0,28.6498,28.7312,28.6349,28.7238,34721.0
2016-10-11 12:30:00,38.79,38.85,38.78,38.84,39215.0,28.7312,28.7757,28.7238,28.7683,39215.0
2016-10-11 12:35:00,38.84,38.89,38.83,38.89,51554.0,28.7683,28.8053,28.7609,28.8053,51554.0
2016-10-11 12:40:00,38.89,38.97,38.87,38.96,69661.0,28.8053,28.8646,28.7905,28.8571,69661.0
2016-10-11 12:45:00,38.96,39.03,38.95,39.02,62023.0,28.8571,28.909,28.8497,28.9016,62023.0
2016-10-11 12:50:00,39.01,39.02,38.93,38.94,59617.0,28.8942,28.9016,28.8349,28.8423,59617.0
2016-10-11 12:55:00,38.94,38.98,38.92,38.97,30668.0,28.8423,28.872,28.8275,28.8646,30668.0
2016-10-11 13:00:00,38.96,38.96,38.87,38.9,37660.0,28.8571,28.8571,28.7905,28.8127,37660.0
2016-10-11 13:05:00,38.9,38.91,38.81,38.82,24685.0,28.8127,28.8201,28.746,28.7535,24685.0
2016-10-11 13:10:00,38.82,38.82,38.7,38.71,48828.0,28.7535,28.7535,28.6646,28.672,48828.0
2016-10-11 13:15:00,38.71,38.72,38.61,38.63,44843.0,28.672,28.6794,28.5979,28.6127,44843.0
2016-10-11 13:20:00,38.63,38.65,38.61,38.63,25521.0,28.6127,28.6275,28.5979,28.6127,25521.0
2016-10-11 13:25:00,38.63,38.64,38.6,38.63,19626.0,28.6127,28.6201,28.5905,28.6127,19626.0
2016-10-11 13:30:00,38.62,38.63,38.58,38.62,21805.0,28.6053,28.6127,28.5757,28.6053,21805.0
2016-10-11 13:35:00,38.62,38.63,38.58,38.6,37132.0,28.6053,28.6127,28.5757,28.5905,37132.0
2016-10-11 13:40:00,38.61,38.63,38.58,38.59,48899.0,28.5979,28.6127,28.5757,28.5831,48899.0
2016-10-11 13:45:00,38.59,38.59,38.51,38.51,18614.0,28.5831,28.5831,28.5238,28.5238,18614.0
2016-10-11 13:50:00,38.52,38.53,38.45,38.47,19168.0,28.5312,28.5387,28.4794,28.4942,19168.0
2016-10-11 13:55:00,38.47,38.47,38.4,38.43,23820.0,28.4942,28.4942,28.4424,28.4646,23820.0
2016-10-11 14:00:00,38.43,38.45,38.42,38.44,20369.0,28.4646,28.4794,28.4572,28.472,20369.0
2016-10-11 14:05:00,38.44,38.44,38.4,38.44,16390.0,28.472,28.472,28.4424,28.472,16390.0
2016-10-11 14:10:00,38.44,38.47,38.42,38.43,27541.0,28.472,28.4942,28.4572,28.4646,27541.0
2016-10-11 14:15:00,38.43,38.43,38.33,38.34,31884.0,28.4646,28.4646,28.3905,28.3979,31884.0
2016-10-11 14:20:00,38.33,38.33,38.3,38.31,35655.0,28.3905,28.3905,28.3683,28.3757,35655.0
2016-10-11 14:25:00,38.32,38.37,38.31,38.37,28768.0,28.3831,28.4201,28.3757,28.4201,28768.0
2016-10-11 14:30:00,38.37,38.39,38.33,38.35,45513.0,28.4201,28.435,28.3905,28.4053,45513.0
2016-10-11 14:35:00,38.34,38.37,38.34,38.36,13516.0,28.3979,28.4201,28.3979,28.4127,13516.0
2016-10-11 14:40:00,38.36,38.4,38.34,38.4,48981.0,28.4127,28.4424,28.3979,28.4424,48981.0
2016-10-11 14:45:00,38.4,38.46,38.39,38.45,30022.0,28.4424,28.4868,28.435,28.4794,30022.0
2016-10-11 14:50:00,38.45,38.46,38.41,38.42,25139.0,28.4794,28.4868,28.4498,28.4572,25139.0
2016-10-11 14:55:00,38.43,38.44,38.4,38.4,18847.0,28.4646,28.472,28.4424,28.4424,18847.0
2016-10-11 15:00:00,38.4,38.4,38.36,38.37,17509.0,28.4424,28.4424,28.4127,28.4201,17509.0
2016-10-11 15:05:00,38.36,38.38,38.35,38.38,31227.0,28.4127,28.4275,28.4053,28.4275,31227.0
2016-10-11 15:10:00,38.38,38.38,38.36,38.38,26153.0,28.4275,28.4275,28.4127,28.4275,26153.0
2016-10-11 15:15:00,38.38,38.38,38.33,38.37,68427.0,28.4275,28.4275,28.3905,28.4201,68427.0
2016-10-11 15:20:00,38.37,38.42,38.36,38.4,46956.0,28.4201,28.4572,28.4127,28.4424,46956.0
2016-10-11 15:25:00,38.4,38.42,38.37,38.38,45912.0,28.4424,28.4572,28.4201,28.4275,45912.0
2016-10-11 15:30:00,38.38,38.41,38.37,38.38,48516.0,28.4275,28.4498,28.4201,28.4275,48516.0
2016-10-11 15:35:00,38.39,38.4,38.35,38.39,71468.0,28.435,28.4424,28.4053,28.435,71468.0
2016-10-11 15:40:00,38.4,38.43,38.37,38.38,77903.0,28.4424,28.4646,28.4201,28.4275,77903.0
2016-10-11 15:45:00,38.37,38.38,38.36,38.38,76210.0,28.4201,28.4275,28.4127,28.4275,76210.0
2016-10-11 15:50:00,38.38,38.39,38.34,38.35,122216.0,28.4275,28.435,28.3979,28.4053,122216.0
2016-10-11 15:55:00,38.35,38.35,38.31,38.33,206826.0,28.4053,28.4053,28.3757,28.3905,206826.0
2016-10-12 09:30:00,38.84,38.97,38.64,38.88,142591.0,28.7683,28.8646,28.6201,28.7979,142591.0
2016-10-12 09:35:00,38.88,39.26,38.87,39.23,128351.0,28.7979,29.0794,28.7905,29.0571,128351.0
2016-10-12 09:40:00,39.22,39.46,39.12,39.41,177950.0,29.0497,29.2275,28.9757,29.1905,177950.0
2016-10-12 09:45:00,39.39,39.42,39.29,39.31,62980.0,29.1756,29.1979,29.1016,29.1164,62980.0
2016-10-12 09:50:00,39.31,39.66,39.28,39.65,131738.0,29.1164,29.3756,29.0942,29.3682,131738.0
2016-10-12 09:55:00,39.65,39.89,39.63,39.87,219144.0,29.3682,29.546,29.3534,29.5312,219144.0
2016-10-12 10:00:00,39.88,39.98,39.8,39.89,272995.0,29.5386,29.6126,29.4793,29.546,272995.0
2016-10-12 10:05:00,39.89,39.93,39.77,39.82,165249.0,29.546,29.5756,29.4571,29.4941,165249.0
2016-10-12 10:10:00,39.81,39.83,39.73,39.8,101138.0,29.4867,29.5015,29.4275,29.4793,101138.0
2016-10-12 10:15:00,39.8,39.88,39.67,39.7,86021.0,29.4793,29.5386,29.383,29.4053,86021.0
2016-10-12 10:20:00,39.71,39.77,39.56,39.57,85618.0,29.4127,29.4571,29.3016,29.309,85618.0
2016-10-12 10:25:00,39.57,39.73,39.47,39.7,106464.0,29.309,29.4275,29.2349,29.4053,106464.0
2016-10-12 10:30:00,39.69,39.7,39.56,39.56,17081.0,29.3978,29.4053,29.3016,29.3016,17081.0
2016-10-12 10:35:00,39.55,39.56,39.45,39.54,52307.0,29.2942,29.3016,29.2201,29.2867,52307.0
2016-10-12 10:40:00,39.52,39.53,39.43,39.45,65877.0,29.2719,29.2793,29.2053,29.2201,65877.0
2016-10-12 10:45:00,39.45,39.47,39.26,39.27,92191.0,29.2201,29.2349,29.0794,29.0868,92191.0
2016-10-12 10:50:00,39.27,39.46,39.23,39.45,112262.0,29.0868,29.2275,29.0571,29.2201,112262.0
2016-10-12 10:55:00,39.45,39.52,39.41,39.5,74422.0,29.2201,29.2719,29.1905,29.2571,74422.0
2016-10-12 11:00:00,39.51,39.57,39.51,39.53,54365.0,29.2645,29.309,29.2645,29.2793,54365.0
2016-10-12 11:05:00,39.53,39.57,39.51,39.51,34321.0,29.2793,29.309,29.2645,29.2645,34321.0
2016-10-12 11:10:00,39.51,39.56,39.49,39.53,90009.0,29.2645,29.3016,29.2497,29.2793,90009.0
2016-10-12 11:15:00,39.52,39.55,39.5,39.52,75197.0,29.2719,29.2942,29.2571,29.2719,75197.0
2016-10-12 11:20:00,39.52,39.58,39.43,39.52,93787.0,29.2719,29.3164,29.2053,29.2719,93787.0
2016-10-12 11:25:00,39.52,39.62,39.52,39.58,41614.0,29.2719,29.346,29.2719,29.3164,41614.0
2016-10-12 11:30:00,39.58,39.68,39.56,39.66,48172.0,29.3164,29.3904,29.3016,29.3756,48172.0
2016-10-12 11:35:00,39.65,39.65,39.57,39.58,33815.0,29.3682,29.3682,29.309,29.3164,33815.0
2016-10-12 11:40:00,39.58,39.58,39.53,39.54,80345.0,29.3164,29.3164,29.2793,29.2867,80345.0
2016-10-12 11:45:00,39.54,39.54,39.48,39.52,87831.0,29.2867,29.2867,29.2423,29.2719,87831.0
2016-10-12 11:50:00,39.52,39.56,39.5,39.52,84093.0,29.2719,29.3016,29.2571,29.2719,84093.0
2016-10-12 11:55:00,39.52,39.54,39.5,39.51,28116.0,29.2719,29.2867,29.2571,29.2645,28116.0
2016-10-12 12:00:00,39.51,39.55,39.5,39.54,38510.0,29.2645,29.2942,29.2571,29.2867,38510.0
2016-10-12 12:05:00,39.54,39.58,39.53,39.56,30969.0,29.2867,29.3164,29.2793,29.3016,30969.0
2016-10-12 12:10:00,39.57,39.69,39.56,39.68,55176.0,29.309,29.3978,29.3016,29.3904,55176.0
2016-10-12 12:15:00,39.67,39.68,39.59,39.59,34662.0,29.383,29.3904,29.3238,29.3238,34662.0
2016-10-12 12:20:00,39.59,39.63,39.55,39.63,34161.0,29.3238,29.3534,29.2942,29.3534,34161.0
2016-10-12 12:25:00,39.63,39.66,39.63,39.64,28477.0,29.3534,29.3756,29.3534,29.3608,28477.0
2016-10-12 12:30:00,39.64,39.64,39.57,39.62,33137.0,29.3608,29.3608,29.309,29.346,33137.0
2016-10-12 12:35:00,39.62,39.68,39.62,39.65,52079.0,29.346,29.3904,29.346,29.3682,52079.0
2016-10-12 12:40:00,39.66,39.67,39.62,39.62,55716.0,29.3756,29.383,29.346,29.346,55716.0
2016-10-12 12:45:00,39.63,39.7,39.61,39.7,76222.0,29.3534,29.4053,29.3386,29.4053,76222.0
2016-10-12 12:50:00,39.7,39.72,39.68,39.7,46149.0,29.4053,29.4201,29.3904,29.4053,46149.0
2016-10-12 12:55:00,39.69,39.71,39.69,39.71,46916.0,29.3978,29.4127,29.3978,29.4127,46916.0
2016-10-12 13:00:00,39.71,39.71,39.67,39.68,33464.0,29.4127,29.4127,29.383,29.3904,33464.0
2016-10-12 13:05:00,39.68,39.68,39.65,39.66,77092.0,29.3904,29.3904,29.3682,29.3756,77092.0
2016-10-12 13:10:00,39.66,39.69,39.6,39.63,75829.0,29.3756,29.3978,29.3312,29.3534,75829.0
2016-10-12 13:15:00,39.63,39.64,39.6,39.62,43403.0,29.3534,29.3608,29.3312,29.346,43403.0
2016-10-12 13:20:00,39.61,39.62,39.54,39.55,70319.0,29.3386,29.346,29.2867,29.2942,70319.0
2016-10-12 13:25:00,39.56,39.59,39.55,39.58,69214.0,29.3016,29.3238,29.2942,29.3164,69214.0
2016-10-12 13:30:00,39.59,39.62,39.58,39.61,46079.0,29.3238,29.346,29.3164,29.3386,46079.0
2016-10-12 13:35:00,39.61,39.61,39.58,39.59,23372.0,29.3386,29.3386,29.3164,29.3238,23372.0
2016-10-12 13:40:00,39.59,39.62,39.59,39.59,44103.0,29.3238,29.346,29.3238,29.3238,44103.0
2016-10-12 13:45:00,39.6,39.6,39.53,39.54,80209.0,29.3312,29.3312,29.2793,29.2867,80209.0
2016-10-12 13:50:00,39.54,39.57,39.53,39.57,62235.0,29.2867,29.309,29.2793,29.309,62235.0
2016-10-12 13:55:00,39.57,39.67,39.56,39.66,109888.0,29.309,29.383,29.3016,29.3756,109888.0
2016-10-12 14:00:00,39.67,39.69,39.57,39.65,84006.0,29.383,29.3978,29.309,29.3682,84006.0
2016-10-12 14:05:00,39.66,39.92,39.65,39.91,153300.0,29.3756,29.5682,29.3682,29.5608,153300.0
2016-10-12 14:10:00,39.92,39.92,39.8,39.82,62025.0,29.5682,29.5682,29.4793,29.4941,62025.0
2016-10-12 14:15:00,39.82,39.83,39.71,39.74,46859.0,29.4941,29.5015,29.4127,29.4349,46859.0
2016-10-12 14:20:00,39.75,39.84,39.75,39.8,33432.0,29.4423,29.509,29.4423,29.4793,33432.0
2016-10-12 14:25:00,39.81,39.82,39.74,39.76,41531.0,29.4867,29.4941,29.4349,29.4497,41531.0
2016-10-12 14:30:00,39.75,39.8,39.74,39.79,32519.0,29.4423,29.4793,29.4349,29.4719,32519.0
2016-10-12 14:35:00,39.79,39.91,39.78,39.9,85619.0,29.4719,29.5608,29.4645,29.5534,85619.0
2016-10-12 14:40:00,39.9,39.91,39.81,39.83,56339.0,29.5534,29.5608,29.4867,29.5015,56339.0
2016-10-12 14:45:00,39.83,39.86,39.8,39.83,68615.0,29.5015,29.5238,29.4793,29.5015,68615.0
2016-10-12 14:50:00,39.83,39.84,39.79,39.8,46040.0,29.5015,29.509,29.4719,29.4793,46040.0
2016-10-12 14:55:00,39.81,39.81,39.79,39.8,22111.0,29.4867,29.4867,29.4719,29.4793,22111.0
2016-10-12 15:00:00,39.79,39.8,39.73,39.77,62972.0,29.4719,29.4793,29.4275,29.4571,62972.0
2016-10-12 15:05:00,39.77,39.85,39.76,39.83,45999.0,29.4571,29.5164,29.4497,29.5015,45999.0
2016-10-12 15:10:00,39.84,39.84,39.8,39.82,49288.0,29.509,29.509,29.4793,29.4941,49288.0
2016-10-12 15:15:00,39.82,39.89,39.81,39.87,96917.0,29.4941,29.546,29.4867,29.5312,96917.0
2016-10-12 15:20:00,39.87,39.87,39.84,39.87,62071.0,29.5312,29.5312,29.509,29.5312,62071.0
2016-10-12 15:25:00,39.86,39.87,39.82,39.83,102584.0,29.5238,29.5312,29.4941,29.5015,102584.0
2016-10-12 15:30:00,39.82,39.86,39.81,39.84,149486.0,29.4941,29.5238,29.4867,29.509,149486.0
2016-10-12 15:35:00,39.85,39.88,39.84,39.88,78360.0,29.5164,29.5386,29.509,29.5386,78360.0
2016-10-12 15:40:00,39.88,39.88,39.83,39.84,141186.0,29.5386,29.5386,29.5015,29.509,141186.0
2016-10-12 15:45:00,39.83,39.84,39.79,39.8,84497.0,29.5015,29.509,29.4719,29.4793,84497.0
2016-10-12 15:50:00,39.79,39.84,39.78,39.82,236788.0,29.4719,29.509,29.4645,29.4941,236788.0
2016-10-12 15:55:00,39.81,39.84,39.77,39.77,372136.0,29.4867,29.509,29.4571,29.4571,372136.0
2016-10-13 09:30:00,39.45,39.62,39.39,39.52,218803.0,29.2201,29.346,29.1756,29.2719,218803.0
2016-10-13 09:35:00,39.52,39.52,39.16,39.27,128535.0,29.2719,29.2719,29.0053,29.0868,128535.0
2016-10-13 09:40:00,39.25,39.28,39.08,39.14,97398.0,29.0719,29.0942,28.946,28.9905,97398.0
2016-10-13 09:45:00,39.15,39.17,38.97,38.99,55328.0,28.9979,29.0127,28.8646,28.8794,55328.0
2016-10-13 09:50:00,38.98,39.01,38.76,38.82,101777.0,28.872,28.8942,28.709,28.7535,101777.0
2016-10-13 09:55:00,38.82,38.99,38.79,38.92,91652.0,28.7535,28.8794,28.7312,28.8275,91652.0
2016-10-13 10:00:00,38.91,38.94,38.77,38.83,65474.0,28.8201,28.8423,28.7164,28.7609,65474.0
2016-10-13 10:05:00,38.83,38.94,38.82,38.9,124960.0,28.7609,28.8423,28.7535,28.8127,124960.0
2016-10-13 10:10:00,38.89,38.97,38.8,38.91,96768.0,28.8053,28.8646,28.7386,28.8201,96768.0
2016-10-13 10:15:00,38.92,38.98,38.92,38.98,64812.0,28.8275,28.872,28.8275,28.872,64812.0
2016-10-13 10:20:00,38.98,39.19,38.98,39.15,105016.0,28.872,29.0275,28.872,28.9979,105016.0
2016-10-13 10:25:00,39.16,39.24,39.09,39.24,97275.0,29.0053,29.0645,28.9534,29.0645,97275.0
2016-10-13 10:30:00,39.23,39.27,39.11,39.24,139672.0,29.0571,29.0868,28.9682,29.0645,139672.0
2016-10-13 10:35:00,39.23,39.35,39.17,39.34,55312.0,29.0571,29.146,29.0127,29.1386,55312.0
2016-10-13 10:40:00,39.33,39.43,39.29,39.37,72814.0,29.1312,29.2053,29.1016,29.1608,72814.0
2016-10-13 10:45:00,39.37,39.38,39.29,39.31,99527.0,29.1608,29.1682,29.1016,29.1164,99527.0
2016-10-13 10:50:00,39.31,39.33,39.3,39.31,51228.0,29.1164,29.1312,29.109,29.1164,51228.0
2016-10-13 10:55:00,39.31,39.36,39.3,39.36,44248.0,29.1164,29.1534,29.109,29.1534,44248.0
2016-10-13 11:00:00,39.36,39.38,39.32,39.35,39252.0,29.1534,29.1682,29.1238,29.146,39252.0
2016-10-13 11:05:00,39.34,39.43,39.34,39.41,55579.0,29.1386,29.2053,29.1386,29.1905,55579.0
2016-10-13 11:10:00,39.4,39.5,39.4,39.48,130938.0,29.183,29.2571,29.183,29.2423,130938.0
2016-10-13 11:15:00,39.47,39.56,39.46,39.55,39903.0,29.2349,29.3016,29.2275,29.2942,39903.0
2016-10-13 11:20:00,39.55,39.66,39.51,39.66,104751.0,29.2942,29.3756,29.2645,29.3756,104751.0
2016-10-13 11:25:00,39.67,39.75,39.65,39.72,109303.0,29.383,29.4423,29.3682,29.4201,109303.0
2016-10-13 11:30:00,39.71,39.74,39.64,39.65,59775.0,29.4127,29.4349,29.3608,29.3682,59775.0
2016-10-13 11:35:00,39.65,39.66,39.58,39.58,123531.0,29.3682,29.3756,29.3164,29.3164,123531.0
2016-10-13 11:40:00,39.57,39.57,39.43,39.55,84080.0,29.309,29.309,29.2053,29.2942,84080.0
2016-10-13 11:45:00,39.56,39.61,39.53,39.6,92701.0,29.3016,29.3386,29.2793,29.3312,92701.0
2016-10-13 11:50:00,39.59,39.61,39.56,39.57,35066.0,29.3238,29.3386,29.3016,29.309,35066.0
2016-10-13 11:55:00,39.58,39.61,39.56,39.61,21949.0,29.3164,29.3386,29.3016,29.3386,21949.0
2016-10-13 12:00:00,39.61,39.65,39.57,39.6,65595.0,29.3386,29.3682,29.309,29.3312,65595.0
2016-10-13 12:05:00,39.59,39.61,39.57,39.57,36946.0,29.3238,29.3386,29.309,29.309,36946.0
2016-10-13 12:10:00,39.58,39.62,39.57,39.6,30130.0,29.3164,29.346,29.309,29.3312,30130.0
2016-10-13 12:15:00,39.61,39.61,39.56,39.59,42142.0,29.3386,29.3386,29.3016,29.3238,42142.0
2016-10-13 12:20:00,39.59,39.6,39.54,39.57,46364.0,29.3238,29.3312,29.2867,29.309,46364.0
2016-10-13 12:25:00,39.57,39.58,39.55,39.55,18835.0,29.309,29.3164,29.2942,29.2942,18835.0
2016-10-13 12:30:00,39.55,39.6,39.54,39.59,46050.0,29.2942,29.3312,29.2867,29.3238,46050.0
2016-10-13 12:35:00,39.59,39.7,39.58,39.66,45384.0,29.3238,29.4053,29.3164,29.3756,45384.0
2016-10-13 12:40:00,39.67,39.69,39.65,39.68,34964.0,29.383,29.3978,29.3682,29.3904,34964.0
2016-10-13 12:45:00,39.68,39.72,39.68,39.72,42936.0,29.3904,29.4201,29.3904,29.4201,42936.0
2016-10-13 12:50:00,39.72,39.77,39.71,39.76,57578.0,29.4201,29.4571,29.4127,29.4497,57578.0
2016-10-13 12:55:00,39.76,39.77,39.7,39.74,52829.0,29.4497,29.4571,29.4053,29.4349,52829.0
2016-10-13 13:00:00,39.74,39.79,39.73,39.78,87493.0,29.4349,29.4719,29.4275,29.4645,87493.0
2016-10-13 13:05:00,39.78,39.8,39.72,39.76,81940.0,29.4645,29.4793,29.4201,29.4497,81940.0
2016-10-13 13:10:00,39.75,39.78,39.74,39.78,76976.0,29.4423,29.4645,29.4349,29.4645,76976.0
2016-10-13 13:15:00,39.78,39.86,39.77,39.82,65472.0,29.4645,29.5238,29.4571,29.4941,65472.0
2016-10-13 13:20:00,39.83,39.83,39.75,39.78,55609.0,29.5015,29.5015,29.4423,29.4645,55609.0
2016-10-13 13:25:00,39.78,39.81,39.75,39.79,70511.0,29.4645,29.4867,29.4423,29.4719,70511.0
2016-10-13 13:30:00,39.79,39.81,39.74,39.79,78128.0,29.4719,29.4867,29.4349,29.4719,78128.0
2016-10-13 13:35:00,39.79,39.84,39.76,39.78,67121.0,29.4719,29.509,29.4497,29.4645,67121.0
2016-10-13 13:40:00,39.78,39.84,39.77,39.81,39702.0,29.4645,29.509,29.4571,29.4867,39702.0
2016-10-13 13:45:00,39.81,39.85,39.76,39.78,113775.0,29.4867,29.5164,29.4497,29.4645,113775.0
2016-10-13 13:50:00,39.78,39.85,39.77,39.83,33149.0,29.4645,29.5164,29.4571,29.5015,33149.0
2016-10-13 13:55:00,39.84,39.9,39.83,39.87,54461.0,29.509,29.5534,29.5015,29.5312,54461.0
2016-10-13 14:00:00,39.87,39.91,39.84,39.89,48967.0,29.5312,29.5608,29.509,29.546,48967.0
2016-10-13 14:05:00,39.89,39.95,39.87,39.91,98235.0,29.546,29.5904,29.5312,29.5608,98235.0
2016-10-13 14:10:00,39.91,39.95,39.9,39.94,72260.0,29.5608,29.5904,29.5534,29.583,72260.0
2016-10-13 14:15:00,39.94,39.95,39.92,39.93,44538.0,29.583,29.5904,29.5682,29.5756,44538.0
2016-10-13 14:20:00,39.93,39.94,39.92,39.94,47865.0,29.5756,29.583,29.5682,29.583,47865.0
2016-10-13 14:25:00,39.94,39.95,39.86,39.89,110911.0,29.583,29.5904,29.5238,29.546,110911.0
2016-10-13 14:30:00,39.89,39.92,39.88,39.91,50924.0,29.546,29.5682,29.5386,29.5608,50924.0
2016-10-13 14:35:00,39.91,39.93,39.85,39.88,115248.0,29.5608,29.5756,29.5164,29.5386,115248.0
2016-10-13 14:40:00,39.89,39.9,39.81,39.83,90826.0,29.546,29.5534,29.4867,29.5015,90826.0
2016-10-13 14:45:00,39.82,39.86,39.77,39.84,61311.0,29.4941,29.5238,29.4571,29.509,61311.0
2016-10-13 14:50:00,39.84,39.91,39.83,39.9,48492.0,29.509,29.5608,29.5015,29.5534,48492.0
2016-10-13 14:55:00,39.9,39.91,39.86,39.88,47829.0,29.5534,29.5608,29.5238,29.5386,47829.0
2016-10-13 15:00:00,39.88,39.92,39.86,39.9,55421.0,29.5386,29.5682,29.5238,29.5534,55421.0
2016-10-13 15:05:00,39.9,39.96,39.89,39.96,44332.0,29.5534,29.5978,29.546,29.5978,44332.0
2016-10-13 15:10:00,39.96,39.97,39.93,39.95,37936.0,29.5978,29.6052,29.5756,29.5904,37936.0
2016-10-13 15:15:00,39.95,39.98,39.92,39.95,67352.0,29.5904,29.6126,29.5682,29.5904,67352.0
2016-10-13 15:20:00,39.96,39.96,39.93,39.96,38590.0,29.5978,29.5978,29.5756,29.5978,38590.0
2016-10-13 15:25:00,39.96,39.97,39.86,39.87,79734.0,29.5978,29.6052,29.5238,29.5312,79734.0
2016-10-13 15:30:00,39.87,39.95,39.86,39.91,106498.0,29.5312,29.5904,29.5238,29.5608,106498.0
2016-10-13 15:35:00,39.92,39.94,39.89,39.91,104121.0,29.5682,29.583,29.546,29.5608,104121.0
2016-10-13 15:40:00,39.91,39.94,39.88,39.88,112283.0,29.5608,29.583,29.5386,29.5386,112283.0
2016-10-13 15:45:00,39.88,39.96,39.86,39.91,190013.0,29.5386,29.5978,29.5238,29.5608,190013.0
2016-10-13 15:50:00,39.91,39.93,39.84,39.85,193537.0,29.5608,29.5756,29.509,29.5164,193537.0
2016-10-13 15:55:00,39.84,39.85,39.79,39.84,302611.0,29.509,29.5164,29.4719,29.509,302611.0
2016-10-14 09:30:00,39.82,39.82,39.63,39.73,50219.0,29.4941,29.4941,29.3534,29.4275,50219.0
2016-10-14 09:35:00,39.73,39.9,39.72,39.8,92499.0,29.4275,29.5534,29.4201,29.4793,92499.0
2016-10-14 09:40:00,39.82,40.07,39.82,40.02,131003.0,29.4941,29.6793,29.4941,29.6423,131003.0
2016-10-14 09:45:00,40.04,40.21,40.03,40.09,103346.0,29.6571,29.783,29.6497,29.6941,103346.0
2016-10-14 09:50:00,40.09,40.09,39.92,39.95,80014.0,29.6941,29.6941,29.5682,29.5904,80014.0
2016-10-14 09:55:00,39.96,39.98,39.78,39.78,60247.0,29.5978,29.6126,29.4645,29.4645,60247.0
2016-10-14 10:00:00,39.78,39.91,39.72,39.77,117949.0,29.4645,29.5608,29.4201,29.4571,117949.0
2016-10-14 10:05:00,39.77,39.83,39.73,39.82,38109.0,29.4571,29.5015,29.4275,29.4941,38109.0
2016-10-14 10:10:00,39.82,39.82,39.77,39.77,52100.0,29.4941,29.4941,29.4571,29.4571,52100.0
2016-10-14 10:15:00,39.77,39.82,39.75,39.77,36846.0,29.4571,29.4941,29.4423,29.4571,36846.0
2016-10-14 10:20:00,39.77,39.81,39.68,39.71,110371.0,29.4571,29.4867,29.3904,29.4127,110371.0
2016-10-14 10:25:00,39.72,39.74,39.51,39.54,50040.0,29.4201,29.4349,29.2645,29.2867,50040.0
2016-10-14 10:30:00,39.54,39.68,39.47,39.5,182607.0,29.2867,29.3904,29.2349,29.2571,182607.0
2016-10-14 10:35:00,39.5,39.6,39.47,39.55,58430.0,29.2571,29.3312,29.2349,29.2942,58430.0
2016-10-14 10:40:00,39.55,39.6,39.54,39.59,32569.0,29.2942,29.3312,29.2867,29.3238,32569.0
2016-10-14 10:45:00,39.59,39.66,39.58,39.61,64541.0,29.3238,29.3756,29.3164,29.3386,64541.0
2016-10-14 10:50:00,39.61,39.64,39.58,39.62,91811.0,29.3386,29.3608,29.3164,29.346,91811.0
2016-10-14 10:55:00,39.61,39.65,39.57,39.59,69962.0,29.3386,29.3682,29.309,29.3238,69962.0
2016-10-14 11:00:00,39.59,39.62,39.52,39.54,54056.0,29.3238,29.346,29.2719,29.2867,54056.0
2016-10-14 11:05:00,39.54,39.56,39.52,39.55,13346.0,29.2867,29.3016,29.2719,29.2942,13346.0
2016-10-14 11:10:00,39.54,39.54,39.35,39.36,38679.0,29.2867,29.2867,29.146,29.1534,38679.0
2016-10-14 11:15:00,39.36,39.47,39.34,39.42,104446.0,29.1534,29.2349,29.1386,29.1979,104446.0
2016-10-14 11:20:00,39.42,39.46,39.3,39.41,127392.0,29.1979,29.2275,29.109,29.1905,127392.0
2016-10-14 11:25:00,39.41,39.44,39.33,39.35,79996.0,29.1905,29.2127,29.1312,29.146,79996.0
2016-10-14 11:30:00,39.34,39.4,39.29,39.4,107308.0,29.1386,29.183,29.1016,29.183,107308.0
2016-10-14 11:35:00,39.41,39.49,39.4,39.45,28769.0,29.1905,29.2497,29.183,29.2201,28769.0
2016-10-14 11:40:00,39.45,39.5,39.43,39.48,55680.0,29.2201,29.2571,29.2053,29.2423,55680.0
2016-10-14 11:45:00,39.47,39.52,39.42,39.44,44673.0,29.2349,29.2719,29.1979,29.2127,44673.0
2016-10-14 11:50:00,39.45,39.5,39.45,39.48,51049.0,29.2201,29.2571,29.2201,29.2423,51049.0
2016-10-14 11:55:00,39.48,39.51,39.43,39.44,40070.0,29.2423,29.2645,29.2053,29.2127,40070.0
2016-10-14 12:00:00,39.44,39.52,39.43,39.49,47742.0,29.2127,29.2719,29.2053,29.2497,47742.0
2016-10-14 12:05:00,39.5,39.5,39.46,39.48,66968.0,29.2571,29.2571,29.2275,29.2423,66968.0
2016-10-14 12:10:00,39.47,39.49,39.42,39.43,50887.0,29.2349,29.2497,29.1979,29.2053,50887.0
2016-10-14 12:15:00,39.43,39.47,39.34,39.35,127527.0,29.2053,29.2349,29.1386,29.146,127527.0
2016-10-14 12:20:00,39.35,39.5,39.34,39.45,86125.0,29.146,29.2571,29.1386,29.2201,86125.0
2016-10-14 12:25:00,39.45,39.52,39.45,39.51,14647.0,29.2201,29.2719,29.2201,29.2645,14647.0
2016-10-14 12:30:00,39.5,39.54,39.48,39.51,9890.0,29.2571,29.2867,29.2423,29.2645,9890.0
2016-10-14 12:35:00,39.51,39.51,39.47,39.48,17025.0,29.2645,29.2645,29.2349,29.2423,17025.0
2016-10-14 12:40:00,39.48,39.51,39.42,39.42,45149.0,29.2423,29.2645,29.1979,29.1979,45149.0
2016-10-14 12:45:00,39.42,39.43,39.39,39.42,37339.0,29.1979,29.2053,29.1756,29.1979,37339.0
2016-10-14 12:50:00,39.43,39.44,39.41,39.43,34339.0,29.2053,29.2127,29.1905,29.2053,34339.0
2016-10-14 12:55:00,39.44,39.44,39.39,39.39,83413.0,29.2127,29.2127,29.1756,29.1756,83413.0
2016-10-14 13:00:00,39.39,39.39,39.34,39.34,13019.0,29.1756,29.1756,29.1386,29.1386,13019.0
2016-10-14 13:05:00,39.34,39.43,39.32,39.43,45935.0,29.1386,29.2053,29.1238,29.2053,45935.0
2016-10-14 13:10:00,39.42,39.42,39.36,39.37,14353.0,29.1979,29.1979,29.1534,29.1608,14353.0
2016-10-14 13:15:00,39.37,39.4,39.35,39.37,37066.0,29.1608,29.183,29.146,29.1608,37066.0
2016-10-14 13:20:00,39.36,39.43,39.33,39.41,35028.0,29.1534,29.2053,29.1312,29.1905,35028.0
2016-10-14 13:25:00,39.4,39.42,39.36,39.37,33932.0,29.183,29.1979,29.1534,29.1608,33932.0
2016-10-14 13:30:00,39.38,39.48,39.37,39.46,27313.0,29.1682,29.2423,29.1608,29.2275,27313.0
2016-10-14 13:35:00,39.46,39.47,39.4,39.45,13613.0,29.2275,29.2349,29.183,29.2201,13613.0
2016-10-14 13:40:00,39.44,39.44,39.39,39.42,13986.0,29.2127,29.2127,29.1756,29.1979,13986.0
2016-10-14 13:45:00,39.41,39.44,39.38,39.42,22165.0,29.1905,29.2127,29.1682,29.1979,22165.0
2016-10-14 13:50:00,39.42,39.44,39.37,39.4,30014.0,29.1979,29.2127,29.1608,29.183,30014.0
2016-10-14 13:55:00,39.4,39.43,39.39,39.42,8583.0,29.183,29.2053,29.1756,29.1979,8583.0
2016-10-14 14:00:00,39.42,39.42,39.38,39.41,16614.0,29.1979,29.1979,29.1682,29.1905,16614.0
2016-10-14 14:05:00,39.41,39.42,39.36,39.38,22456.0,29.1905,29.1979,29.1534,29.1682,22456.0
2016-10-14 14:10:00,39.38,39.4,39.34,39.38,47228.0,29.1682,29.183,29.1386,29.1682,47228.0
2016-10-14 14:15:00,39.37,39.44,39.37,39.42,34218.0,29.1608,29.2127,29.1608,29.1979,34218.0
2016-10-14 14:20:00,39.43,39.51,39.42,39.51,36594.0,29.2053,29.2645,29.1979,29.2645,36594.0
2016-10-14 14:25:00,39.5,39.51,39.46,39.49,43671.0,29.2571,29.2645,29.2275,29.2497,43671.0
2016-10-14 14:30:00,39.49,39.49,39.43,39.44,11240.0,29.2497,29.2497,29.2053,29.2127,11240.0
2016-10-14 14:35:00,39.44,39.45,39.43,39.43,7334.0,29.2127,29.2201,29.2053,29.2053,7334.0
2016-10-14 14:40:00,39.44,39.45,39.41,39.41,19774.0,29.2127,29.2201,29.1905,29.1905,19774.0
2016-10-14 14:45:00,39.41,39.46,39.37,39.45,40104.0,29.1905,29.2275,29.1608,29.2201,40104.0
2016-10-14 14:50:00,39.45,39.46,39.39,39.42,36119.0,29.2201,29.2275,29.1756,29.1979,36119.0
2016-10-14 14:55:00,39.42,39.46,39.41,39.42,56599.0,29.1979,29.2275,29.1905,29.1979,56599.0
2016-10-14 15:00:00,39.42,39.42,39.39,39.39,9114.0,29.1979,29.1979,29.1756,29.1756,9114.0
2016-10-14 15:05:00,39.39,39.43,39.38,39.41,14476.0,29.1756,29.2053,29.1682,29.1905,14476.0
2016-10-14 15:10:00,39.41,39.43,39.39,39.4,13643.0,29.1905,29.2053,29.1756,29.183,13643.0
2016-10-14 15:15:00,39.41,39.41,39.37,39.38,16767.0,29.1905,29.1905,29.1608,29.1682,16767.0
2016-10-14 15:20:00,39.37,39.4,39.34,39.37,56125.0,29.1608,29.183,29.1386,29.1608,56125.0
2016-10-14 15:25:00,39.36,39.38,39.35,39.36,19009.0,29.1534,29.1682,29.146,29.1534,19009.0
2016-10-14 15:30:00,39.36,39.4,39.36,39.37,35205.0,29.1534,29.183,29.1534,29.1608,35205.0
2016-10-14 15:35:00,39.37,39.41,39.37,39.4,52603.0,29.1608,29.1905,29.1608,29.183,52603.0
2016-10-14 15:40:00,39.41,39.42,39.38,39.38,143801.0,29.1905,29.1979,29.1682,29.1682,143801.0
2016-10-14 15:45:00,39.39,39.4,39.36,39.39,63959.0,29.1756,29.183,29.1534,29.1756,63959.0
2016-10-14 15:50:00,39.39,39.42,39.36,39.38,139074.0,29.1756,29.1979,29.1534,29.1682,139074.0
2016-10-14 15:55:00,39.38,39.4,39.31,39.32,146335.0,29.1682,29.183,29.1164,29.1238,146335.0
2016-10-17 09:30:00,39.16,39.22,38.72,39.12,103675.0,29.0053,29.0497,28.6794,28.9757,103675.0
2016-10-17 09:35:00,39.13,39.39,39.13,39.39,115414.0,28.9831,29.1756,28.9831,29.1756,115414.0
2016-10-17 09:40:00,39.39,39.67,39.39,39.65,119848.0,29.1756,29.383,29.1756,29.3682,119848.0
2016-10-17 09:45:00,39.66,39.85,39.65,39.84,128877.0,29.3756,29.5164,29.3682,29.509,128877.0
2016-10-17 09:50:00,39.85,39.94,39.85,39.94,240260.0,29.5164,29.583,29.5164,29.583,240260.0
2016-10-17 09:55:00,39.93,40.1,39.9,40.07,299823.0,29.5756,29.7015,29.5534,29.6793,299823.0
2016-10-17 10:00:00,40.07,40.08,39.85,39.87,100361.0,29.6793,29.6867,29.5164,29.5312,100361.0
2016-10-17 10:05:00,39.88,39.89,39.6,39.65,88001.0,29.5386,29.546,29.3312,29.3682,88001.0
2016-10-17 10:10:00,39.65,39.8,39.65,39.74,150062.0,29.3682,29.4793,29.3682,29.4349,150062.0
2016-10-17 10:15:00,39.74,39.76,39.5,39.54,115780.0,29.4349,29.4497,29.2571,29.2867,115780.0
2016-10-17 10:20:00,39.52,39.56,39.39,39.55,52134.0,29.2719,29.3016,29.1756,29.2942,52134.0
2016-10-17 10:25:00,39.55,39.61,39.46,39.49,53770.0,29.2942,29.3386,29.2275,29.2497,53770.0
2016-10-17 10:30:00,39.49,39.49,39.43,39.46,40787.0,29.2497,29.2497,29.2053,29.2275,40787.0
2016-10-17 10:35:00,39.46,39.49,39.34,39.43,91509.0,29.2275,29.2497,29.1386,29.2053,91509.0
2016-10-17 10:40:00,39.43,39.43,39.3,39.36,44226.0,29.2053,29.2053,29.109,29.1534,44226.0
2016-10-17 10:45:00,39.37,39.39,39.24,39.29,47059.0,29.1608,29.1756,29.0645,29.1016,47059.0
2016-10-17 10:50:00,39.3,39.39,39.3,39.31,36413.0,29.109,29.1756,29.109,29.1164,36413.0
2016-10-17 10:55:00,39.3,39.37,39.23,39.37,26136.0,29.109,29.1608,29.0571,29.1608,26136.0
2016-10-17 11:00:00,39.37,39.43,39.36,39.37,23544.0,29.1608,29.2053,29.1534,29.1608,23544.0
2016-10-17 11:05:00,39.38,39.48,39.36,39.45,38125.0,29.1682,29.2423,29.1534,29.2201,38125.0
2016-10-17 11:10:00,39.45,39.5,39.45,39.47,19893.0,29.2201,29.2571,29.2201,29.2349,19893.0
2016-10-17 11:15:00,39.47,39.5,39.39,39.45,40375.0,29.2349,29.2571,29.1756,29.2201,40375.0
2016-10-17 11:20:00,39.45,39.48,39.44,39.45,23725.0,29.2201,29.2423,29.2127,29.2201,23725.0
2016-10-17 11:25:00,39.45,39.47,39.43,39.45,67481.0,29.2201,29.2349,29.2053,29.2201,67481.0
2016-10-17 11:30:00,39.45,39.5,39.44,39.47,62339.0,29.2201,29.2571,29.2127,29.2349,62339.0
2016-10-17 11:35:00,39.47,39.5,39.44,39.5,22230.0,29.2349,29.2571,29.2127,29.2571,22230.0
2016-10-17 11:40:00,39.5,39.5,39.45,39.48,27633.0,29.2571,29.2571,29.2201,29.2423,27633.0
2016-10-17 11:45:00,39.48,39.5,39.45,39.46,43913.0,29.2423,29.2571,29.2201,29.2275,43913.0
2016-10-17 11:50:00,39.46,39.49,39.45,39.48,12398.0,29.2275,29.2497,29.2201,29.2423,12398.0
2016-10-17 11:55:00,39.48,39.52,39.46,39.48,60920.0,29.2423,29.2719,29.2275,29.2423,60920.0
2016-10-17 12:00:00,39.48,39.5,39.45,39.49,39249.0,29.2423,29.2571,29.2201,29.2497,39249.0
2016-10-17 12:05:00,39.48,39.49,39.44,39.48,48795.0,29.2423,29.2497,29.2127,29.2423,48795.0
2016-10-17 12:10:00,39.48,39.51,39.45,39.5,27801.0,29.2423,29.2645,29.2201,29.2571,27801.0
2016-10-17 12:15:00,39.5,39.54,39.47,39.48,32891.0,29.2571,29.2867,29.2349,29.2423,32891.0
2016-10-17 12:20:00,39.48,39.52,39.47,39.48,13302.0,29.2423,29.2719,29.2349,29.2423,13302.0
2016-10-17 12:25:00,39.48,39.51,39.47,39.48,23106.0,29.2423,29.2645,29.2349,29.2423,23106.0
2016-10-17 12:30:00,39.47,39.49,39.46,39.47,26269.0,29.2349,29.2497,29.2275,29.2349,26269.0
2016-10-17 12:35:00,39.48,39.5,39.47,39.48,25343.0,29.2423,29.2571,29.2349,29.2423,25343.0
2016-10-17 12:40:00,39.48,39.5,39.46,39.47,74639.0,29.2423,29.2571,29.2275,29.2349,74639.0
2016-10-17 12:45:00,39.47,39.49,39.35,39.46,98903.0,29.2349,29.2497,29.146,29.2275,98903.0
2016-10-17 12:50:00,39.46,39.49,39.4,39.47,52066.0,29.2275,29.2497,29.183,29.2349,52066.0
2016-10-17 12:55:00,39.47,39.47,39.4,39.41,37517.0,29.2349,29.2349,29.183,29.1905,37517.0
2016-10-17 13:00:00,39.41,39.47,39.39,39.45,43425.0,29.1905,29.2349,29.1756,29.2201,43425.0
2016-10-17 13:05:00,39.45,39.47,39.44,39.45,12438.0,29.2201,29.2349,29.2127,29.2201,12438.0
2016-10-17 13:10:00,39.45,39.46,39.45,39.46,12048.0,29.2201,29.2275,29.2201,29.2275,12048.0
2016-10-17 13:15:00,39.45,39.46,39.44,39.45,49085.0,29.2201,29.2275,29.2127,29.2201,49085.0
2016-10-17 13:20:00,39.45,39.49,39.44,39.45,57381.0,29.2201,29.2497,29.2127,29.2201,57381.0
2016-10-17 13:25:00,39.45,39.46,39.44,39.46,19859.0,29.2201,29.2275,29.2127,29.2275,19859.0
2016-10-17 13:30:00,39.45,39.5,39.44,39.48,37307.0,29.2201,29.2571,29.2127,29.2423,37307.0
2016-10-17 13:35:00,39.48,39.5,39.45,39.47,33368.0,29.2423,29.2571,29.2201,29.2349,33368.0
2016-10-17 13:40:00,39.47,39.5,39.45,39.46,21695.0,29.2349,29.2571,29.2201,29.2275,21695.0
2016-10-17 13:45:00,39.45,39.51,39.44,39.45,51298.0,29.2201,29.2645,29.2127,29.2201,51298.0
2016-10-17 13:50:00,39.45,39.5,39.44,39.49,76346.0,29.2201,29.2571,29.2127,29.2497,76346.0
2016-10-17 13:55:00,39.49,39.5,39.46,39.46,56414.0,29.2497,29.2571,29.2275,29.2275,56414.0
2016-10-17 14:00:00,39.46,39.5,39.41,39.44,50713.0,29.2275,29.2571,29.1905,29.2127,50713.0
2016-10-17 14:05:00,39.44,39.47,39.43,39.44,14903.0,29.2127,29.2349,29.2053,29.2127,14903.0
2016-10-17 14:10:00,39.44,39.46,39.43,39.44,19786.0,29.2127,29.2275,29.2053,29.2127,19786.0
2016-10-17 14:15:00,39.44,39.47,39.43,39.45,12259.0,29.2127,29.2349,29.2053,29.2201,12259.0
2016-10-17 14:20:00,39.45,39.45,39.43,39.44,19048.0,29.2201,29.2201,29.2053,29.2127,19048.0
2016-10-17 14:25:00,39.43,39.45,39.43,39.44,17068.0,29.2053,29.2201,29.2053,29.2127,17068.0
2016-10-17 14:30:00,39.44,39.45,39.42,39.45,21330.0,29.2127,29.2201,29.1979,29.2201,21330.0
2016-10-17 14:35:00,39.44,39.45,39.41,39.45,26722.0,29.2127,29.2201,29.1905,29.2201,26722.0
2016-10-17 14:40:00,39.44,39.44,39.4,39.4,11843.0,29.2127,29.2127,29.183,29.183,11843.0
2016-10-17 14:45:00,39.41,39.45,39.4,39.43,48029.0,29.1905,29.2201,29.183,29.2053,48029.0
2016-10-17 14:50:00,39.43,39.46,39.42,39.44,34145.0,29.2053,29.2275,29.1979,29.2127,34145.0
2016-10-17 14:55:00,39.45,39.48,39.42,39.46,41342.0,29.2201,29.2423,29.1979,29.2275,41342.0
2016-10-17 15:00:00,39.47,39.51,39.45,39.46,28818.0,29.2349,29.2645,29.2201,29.2275,28818.0
2016-10-17 15:05:00,39.45,39.47,39.43,39.46,17430.0,29.2201,29.2349,29.2053,29.2275,17430.0
2016-10-17 15:10:00,39.46,39.47,39.43,39.47,35058.0,29.2275,29.2349,29.2053,29.2349,35058.0
2016-10-17 15:15:00,39.47,39.51,39.45,39.5,58628.0,29.2349,29.2645,29.2201,29.2571,58628.0
2016-10-17 15:20:00,39.51,39.51,39.47,39.48,47082.0,29.2645,29.2645,29.2349,29.2423,47082.0
2016-10-17 15:25:00,39.48,39.5,39.47,39.5,37120.0,29.2423,29.2571,29.2349,29.2571,37120.0
2016-10-17 15:30:00,39.5,39.5,39.47,39.48,50811.0,29.2571,29.2571,29.2349,29.2423,50811.0
2016-10-17 15:35:00,39.48,39.56,39.47,39.51,133799.0,29.2423,29.3016,29.2349,29.2645,133799.0
2016-10-17 15:40:00,39.51,39.51,39.46,39.47,66680.0,29.2645,29.2645,29.2275,29.2349,66680.0
2016-10-17 15:45:00,39.46,39.48,39.44,39.44,135025.0,29.2275,29.2423,29.2127,29.2127,135025.0
2016-10-17 15:50:00,39.45,39.46,39.4,39.43,109120.0,29.2201,29.2275,29.183,29.2053,109120.0
2016-10-17 15:55:00,39.43,39.48,39.41,39.46,267994.0,29.2053,29.2423,29.1905,29.2275,267994.0
2016-10-18 09:30:00,39.77,39.94,39.62,39.7,119256.0,29.4571,29.583,29.346,29.4053,119256.0
2016-10-18 09:35:00,39.75,39.75,39.43,39.53,38461.0,29.4423,29.4423,29.2053,29.2793,38461.0
2016-10-18 09:40:00,39.53,39.66,39.5,39.55,79123.0,29.2793,29.3756,29.2571,29.2942,79123.0
2016-10-18 09:45:00,39.54,39.65,39.49,39.52,28762.0,29.2867,29.3682,29.2497,29.2719,28762.0
2016-10-18 09:50:00,39.52,39.6,39.5,39.57,74900.0,29.2719,29.3312,29.2571,29.309,74900.0
2016-10-18 09:55:00,39.57,39.63,39.52,39.57,94913.0,29.309,29.3534,29.2719,29.309,94913.0
2016-10-18 10:00:00,39.57,39.57,39.48,39.51,46635.0,29.309,29.309,29.2423,29.2645,46635.0
2016-10-18 10:05:00,39.5,39.52,39.47,39.49,25079.0,29.2571,29.2719,29.2349,29.2497,25079.0
2016-10-18 10:10:00,39.49,39.52,39.46,39.5,51268.0,29.2497,29.2719,29.2275,29.2571,51268.0
2016-10-18 10:15:00,39.5,39.52,39.48,39.5,18908.0,29.2571,29.2719,29.2423,29.2571,18908.0
2016-10-18 10:20:00,39.5,39.51,39.41,39.42,111072.0,29.2571,29.2645,29.1905,29.1979,111072.0
2016-10-18 10:25:00,39.43,39.45,39.42,39.45,30500.0,29.2053,29.2201,29.1979,29.2201,30500.0
2016-10-18 10:30:00,39.45,39.48,39.44,39.44,97138.0,29.2201,29.2423,29.2127,29.2127,97138.0
2016-10-18 10:35:00,39.45,39.45,39.37,39.41,102024.0,29.2201,29.2201,29.1608,29.1905,102024.0
2016-10-18 10:40:00,39.41,39.46,39.4,39.44,43509.0,29.1905,29.2275,29.183,29.2127,43509.0
2016-10-18 10:45:00,39.43,39.44,39.38,39.4,36960.0,29.2053,29.2127,29.1682,29.183,36960.0
2016-10-18 10:50:00,39.4,39.41,39.35,39.35,30685.0,29.183,29.1905,29.146,29.146,30685.0
2016-10-18 10:55:00,39.36,39.42,39.35,39.4,52410.0,29.1534,29.1979,29.146,29.183,52410.0
2016-10-18 11:00:00,39.4,39.45,39.39,39.41,57735.0,29.183,29.2201,29.1756,29.1905,57735.0
2016-10-18 11:05:00,39.42,39.46,39.42,39.43,35516.0,29.1979,29.2275,29.1979,29.2053,35516.0
2016-10-18 11:10:00,39.43,39.44,39.4,39.42,33186.0,29.2053,29.2127,29.183,29.1979,33186.0
2016-10-18 11:15:00,39.41,39.42,39.39,39.41,69028.0,29.1905,29.1979,29.1756,29.1905,69028.0
2016-10-18 11:20:00,39.41,39.43,39.39,39.42,18104.0,29.1905,29.2053,29.1756,29.1979,18104.0
2016-10-18 11:25:00,39.43,39.44,39.39,39.42,39943.0,29.2053,29.2127,29.1756,29.1979,39943.0
2016-10-18 11:30:00,39.42,39.43,39.4,39.41,26156.0,29.1979,29.2053,29.183,29.1905,26156.0
2016-10-18 11:35:00,39.41,39.46,39.41,39.43,25467.0,29.1905,29.2275,29.1905,29.2053,25467.0
2016-10-18 11:40:00,39.44,39.47,39.43,39.46,16848.0,29.2127,29.2349,29.2053,29.2275,16848.0
2016-10-18 11:45:00,39.46,39.48,39.44,39.48,25466.0,29.2275,29.2423,29.2127,29.2423,25466.0
2016-10-18 11:50:00,39.48,39.5,39.45,39.5,14016.0,29.2423,29.2571,29.2201,29.2571,14016.0
2016-10-18 11:55:00,39.51,39.53,39.48,39.5,18193.0,29.2645,29.2793,29.2423,29.2571,18193.0
2016-10-18 12:00:00,39.5,39.52,39.47,39.48,14118.0,29.2571,29.2719,29.2349,29.2423,14118.0
2016-10-18 12:05:00,39.49,39.52,39.48,39.5,14614.0,29.2497,29.2719,29.2423,29.2571,14614.0
2016-10-18 12:10:00,39.5,39.51,39.48,39.49,13025.0,29.2571,29.2645,29.2423,29.2497,13025.0
2016-10-18 12:15:00,39.5,39.5,39.46,39.48,18094.0,29.2571,29.2571,29.2275,29.2423,18094.0
2016-10-18 12:20:00,39.48,39.51,39.47,39.48,16902.0,29.2423,29.2645,29.2349,29.2423,16902.0
2016-10-18 12:25:00,39.48,39.5,39.47,39.49,10777.0,29.2423,29.2571,29.2349,29.2497,10777.0
2016-10-18 12:30:00,39.5,39.51,39.47,39.51,23220.0,29.2571,29.2645,29.2349,29.2645,23220.0
2016-10-18 12:35:00,39.51,39.51,39.48,39.48,8704.0,29.2645,29.2645,29.2423,29.2423,8704.0
2016-10-18 12:40:00,39.48,39.5,39.47,39.48,17271.0,29.2423,29.2571,29.2349,29.2423,17271.0
2016-10-18 12:45:00,39.49,39.49,39.44,39.48,26844.0,29.2497,29.2497,29.2127,29.2423,26844.0
2016-10-18 12:50:00,39.47,39.48,39.44,39.45,17091.0,29.2349,29.2423,29.2127,29.2201,17091.0
2016-10-18 12:55:00,39.45,39.5,39.44,39.47,42812.0,29.2201,29.2571,29.2127,29.2349,42812.0
2016-10-18 13:00:00,39.47,39.5,39.44,39.45,20661.0,29.2349,29.2571,29.2127,29.2201,20661.0
2016-10-18 13:05:00,39.45,39.51,39.43,39.48,35534.0,29.2201,29.2645,29.2053,29.2423,35534.0
2016-10-18 13:10:00,39.47,39.49,39.45,39.47,28184.0,29.2349,29.2497,29.2201,29.2349,28184.0
2016-10-18 13:15:00,39.47,39.55,39.47,39.52,68823.0,29.2349,29.2942,29.2349,29.2719,68823.0
2016-10-18 13:20:00,39.52,39.54,39.51,39.54,17577.0,29.2719,29.2867,29.2645,29.2867,17577.0
2016-10-18 13:25:00,39.54,39.61,39.53,39.57,44116.0,29.2867,29.3386,29.2793,29.309,44116.0
2016-10-18 13:30:00,39.57,39.62,39.56,39.61,76010.0,29.309,29.346,29.3016,29.3386,76010.0
2016-10-18 13:35:00,39.61,39.64,39.58,39.6,59070.0,29.3386,29.3608,29.3164,29.3312,59070.0
2016-10-18 13:40:00,39.59,39.62,39.58,39.59,35888.0,29.3238,29.346,29.3164,29.3238,35888.0
2016-10-18 13:45:00,39.59,39.65,39.57,39.65,104868.0,29.3238,29.3682,29.309,29.3682,104868.0
2016-10-18 13:50:00,39.64,39.69,39.6,39.6,131039.0,29.3608,29.3978,29.3312,29.3312,131039.0
2016-10-18 13:55:00,39.61,39.61,39.56,39.57,38410.0,29.3386,29.3386,29.3016,29.309,38410.0
2016-10-18 14:00:00,39.56,39.56,39.5,39.5,11401.0,29.3016,29.3016,29.2571,29.2571,11401.0
2016-10-18 14:05:00,39.51,39.53,39.49,39.5,18883.0,29.2645,29.2793,29.2497,29.2571,18883.0
2016-10-18 14:10:00,39.49,39.5,39.45,39.47,21674.0,29.2497,29.2571,29.2201,29.2349,21674.0
2016-10-18 14:15:00,39.47,39.47,39.43,39.47,29537.0,29.2349,29.2349,29.2053,29.2349,29537.0
2016-10-18 14:20:00,39.48,39.52,39.46,39.52,22322.0,29.2423,29.2719,29.2275,29.2719,22322.0
2016-10-18 14:25:00,39.51,39.53,39.48,39.51,28621.0,29.2645,29.2793,29.2423,29.2645,28621.0
2016-10-18 14:30:00,39.51,39.52,39.46,39.48,39675.0,29.2645,29.2719,29.2275,29.2423,39675.0
2016-10-18 14:35:00,39.47,39.48,39.46,39.46,13665.0,29.2349,29.2423,29.2275,29.2275,13665.0
2016-10-18 14:40:00,39.46,39.49,39.44,39.48,34110.0,29.2275,29.2497,29.2127,29.2423,34110.0
2016-10-18 14:45:00,39.48,39.51,39.45,39.51,18117.0,29.2423,29.2645,29.2201,29.2645,18117.0
2016-10-18 14:50:00,39.51,39.51,39.49,39.51,15260.0,29.2645,29.2645,29.2497,29.2645,15260.0
2016-10-18 14:55:00,39.51,39.52,39.49,39.49,13850.0,29.2645,29.2719,29.2497,29.2497,13850.0
2016-10-18 15:00:00,39.5,39.51,39.48,39.5,29849.0,29.2571,29.2645,29.2423,29.2571,29849.0
2016-10-18 15:05:00,39.5,39.51,39.46,39.51,28912.0,29.2571,29.2645,29.2275,29.2645,28912.0
2016-10-18 15:10:00,39.52,39.52,39.49,39.5,11674.0,29.2719,29.2719,29.2497,29.2571,11674.0
2016-10-18 15:15:00,39.5,39.51,39.49,39.51,9583.0,29.2571,29.2645,29.2497,29.2645,9583.0
2016-10-18 15:20:00,39.51,39.51,39.47,39.5,29620.0,29.2645,29.2645,29.2349,29.2571,29620.0
2016-10-18 15:25:00,39.5,39.5,39.46,39.47,16910.0,29.2571,29.2571,29.2275,29.2349,16910.0
2016-10-18 15:30:00,39.47,39.48,39.4,39.46,98280.0,29.2349,29.2423,29.183,29.2275,98280.0
2016-10-18 15:35:00,39.46,39.48,39.45,39.46,29825.0,29.2275,29.2423,29.2201,29.2275,29825.0
2016-10-18 15:40:00,39.47,39.47,39.45,39.46,30536.0,29.2349,29.2349,29.2201,29.2275,30536.0
2016-10-18 15:45:00,39.45,39.47,39.43,39.46,37306.0,29.2201,29.2349,29.2053,29.2275,37306.0
2016-10-18 15:50:00,39.46,39.47,39.44,39.44,44572.0,29.2275,29.2349,29.2127,29.2127,44572.0
2016-10-18 15:55:00,39.44,39.48,39.42,39.42,107568.0,29.2127,29.2423,29.1979,29.1979,107568.0
2016-10-19 09:30:00,39.62,39.65,39.23,39.27,78302.0,29.346,29.3682,29.0571,29.0868,78302.0
2016-10-19 09:35:00,39.28,39.3,39.09,39.23,35823.0,29.0942,29.109,28.9534,29.0571,35823.0
2016-10-19 09:40:00,39.22,39.24,39.1,39.1,52267.0,29.0497,29.0645,28.9608,28.9608,52267.0
2016-10-19 09:45:00,39.11,39.19,39.1,39.17,26466.0,28.9682,29.0275,28.9608,29.0127,26466.0
2016-10-19 09:50:00,39.17,39.23,39.16,39.21,32562.0,29.0127,29.0571,29.0053,29.0423,32562.0
2016-10-19 09:55:00,39.21,39.21,39.12,39.12,38914.0,29.0423,29.0423,28.9757,28.9757,38914.0
2016-10-19 10:00:00,39.12,39.21,39.12,39.15,37982.0,28.9757,29.0423,28.9757,28.9979,37982.0
2016-10-19 10:05:00,39.16,39.17,39.07,39.08,53850.0,29.0053,29.0127,28.9386,28.946,53850.0
2016-10-19 10:10:00,39.08,39.09,39.0,39.06,65932.0,28.946,28.9534,28.8868,28.9312,65932.0
2016-10-19 10:15:00,39.06,39.12,39.06,39.12,26884.0,28.9312,28.9757,28.9312,28.9757,26884.0
2016-10-19 10:20:00,39.12,39.26,39.11,39.25,34770.0,28.9757,29.0794,28.9682,29.0719,34770.0
2016-10-19 10:25:00,39.26,39.36,39.26,39.34,37786.0,29.0794,29.1534,29.0794,29.1386,37786.0
2016-10-19 10:30:00,39.34,39.37,39.32,39.32,17066.0,29.1386,29.1608,29.1238,29.1238,17066.0
2016-10-19 10:35:00,39.32,39.32,39.28,39.29,18088.0,29.1238,29.1238,29.0942,29.1016,18088.0
2016-10-19 10:40:00,39.3,39.33,39.29,39.31,15064.0,29.109,29.1312,29.1016,29.1164,15064.0
2016-10-19 10:45:00,39.32,39.33,39.28,39.29,15467.0,29.1238,29.1312,29.0942,29.1016,15467.0
2016-10-19 10:50:00,39.29,39.33,39.27,39.32,45872.0,29.1016,29.1312,29.0868,29.1238,45872.0
2016-10-19 10:55:00,39.32,39.34,39.3,39.32,11230.0,29.1238,29.1386,29.109,29.1238,11230.0
2016-10-19 11:00:00,39.32,39.33,39.31,39.31,4182.0,29.1238,29.1312,29.1164,29.1164,4182.0
2016-10-19 11:05:00,39.32,39.32,39.28,39.31,12649.0,29.1238,29.1238,29.0942,29.1164,12649.0
2016-10-19 11:10:00,39.31,39.32,39.28,39.3,12038.0,29.1164,29.1238,29.0942,29.109,12038.0
2016-10-19 11:15:00,39.3,39.34,39.29,39.32,26636.0,29.109,29.1386,29.1016,29.1238,26636.0
2016-10-19 11:20:00,39.33,39.39,39.31,39.39,40804.0,29.1312,29.1756,29.1164,29.1756,40804.0
2016-10-19 11:25:00,39.39,39.45,39.37,39.44,43632.0,29.1756,29.2201,29.1608,29.2127,43632.0
2016-10-19 11:30:00,39.44,39.47,39.4,39.43,34399.0,29.2127,29.2349,29.183,29.2053,34399.0
2016-10-19 11:35:00,39.43,39.44,39.4,39.42,19499.0,29.2053,29.2127,29.183,29.1979,19499.0
2016-10-19 11:40:00,39.43,39.44,39.41,39.43,18869.0,29.2053,29.2127,29.1905,29.2053,18869.0
2016-10-19 11:45:00,39.43,39.44,39.38,39.41,28084.0,29.2053,29.2127,29.1682,29.1905,28084.0
2016-10-19 11:50:00,39.42,39.44,39.4,39.41,12582.0,29.1979,29.2127,29.183,29.1905,12582.0
2016-10-19 11:55:00,39.41,39.44,39.4,39.41,13489.0,29.1905,29.2127,29.183,29.1905,13489.0
2016-10-19 12:00:00,39.42,39.43,39.36,39.37,10818.0,29.1979,29.2053,29.1534,29.1608,10818.0
2016-10-19 12:05:00,39.38,39.4,39.37,39.4,10922.0,29.1682,29.183,29.1608,29.183,10922.0
2016-10-19 12:10:00,39.4,39.42,39.38,39.42,11978.0,29.183,29.1979,29.1682,29.1979,11978.0
2016-10-19 12:15:00,39.41,39.42,39.36,39.37,10288.0,29.1905,29.1979,29.1534,29.1608,10288.0
2016-10-19 12:20:00,39.38,39.39,39.36,39.39,18424.0,29.1682,29.1756,29.1534,29.1756,18424.0
2016-10-19 12:25:00,39.39,39.4,39.35,39.37,10534.0,29.1756,29.183,29.146,29.1608,10534.0
2016-10-19 12:30:00,39.37,39.38,39.37,39.37,3611.0,29.1608,29.1682,29.1608,29.1608,3611.0
2016-10-19 12:35:00,39.38,39.38,39.35,39.36,14489.0,29.1682,29.1682,29.146,29.1534,14489.0
2016-10-19 12:40:00,39.36,39.41,39.35,39.4,23900.0,29.1534,29.1905,29.146,29.183,23900.0
2016-10-19 12:45:00,39.39,39.39,39.34,39.35,22060.0,29.1756,29.1756,29.1386,29.146,22060.0
2016-10-19 12:50:00,39.36,39.36,39.3,39.34,26628.0,29.1534,29.1534,29.109,29.1386,26628.0
2016-10-19 12:55:00,39.34,39.39,39.33,39.37,44236.0,29.1386,29.1756,29.1312,29.1608,44236.0
2016-10-19 13:00:00,39.38,39.42,39.38,39.39,13038.0,29.1682,29.1979,29.1682,29.1756,13038.0
2016-10-19 13:05:00,39.4,39.41,39.37,39.38,9800.0,29.183,29.1905,29.1608,29.1682,9800.0
2016-10-19 13:10:00,39.38,39.44,39.36,39.37,62237.0,29.1682,29.2127,29.1534,29.1608,62237.0
2016-10-19 13:15:00,39.37,39.45,39.36,39.45,25756.0,29.1608,29.2201,29.1534,29.2201,25756.0
2016-10-19 13:20:00,39.45,39.45,39.42,39.43,12824.0,29.2201,29.2201,29.1979,29.2053,12824.0
2016-10-19 13:25:00,39.43,39.45,39.42,39.44,12441.0,29.2053,29.2201,29.1979,29.2127,12441.0
2016-10-19 13:30:00,39.44,39.45,39.42,39.43,12495.0,29.2127,29.2201,29.1979,29.2053,12495.0
2016-10-19 13:35:00,39.43,39.45,39.41,39.43,18911.0,29.2053,29.2201,29.1905,29.2053,18911.0
2016-10-19 13:40:00,39.43,39.47,39.42,39.47,17772.0,29.2053,29.2349,29.1979,29.2349,17772.0
2016-10-19 13:45:00,39.47,39.48,39.45,39.47,18306.0,29.2349,29.2423,29.2201,29.2349,18306.0
2016-10-19 13:50:00,39.47,39.48,39.46,39.47,11100.0,29.2349,29.2423,29.2275,29.2349,11100.0
2016-10-19 13:55:00,39.46,39.47,39.45,39.47,19830.0,29.2275,29.2349,29.2201,29.2349,19830.0
2016-10-19 14:00:00,39.47,39.5,39.46,39.48,18453.0,29.2349,29.2571,29.2275,29.2423,18453.0
2016-10-19 14:05:00,39.48,39.51,39.48,39.49,57132.0,29.2423,29.2645,29.2423,29.2497,57132.0
2016-10-19 14:10:00,39.49,39.5,39.47,39.49,20797.0,29.2497,29.2571,29.2349,29.2497,20797.0
2016-10-19 14:15:00,39.49,39.53,39.49,39.52,17324.0,29.2497,29.2793,29.2497,29.2719,17324.0
2016-10-19 14:20:00,39.52,39.54,39.49,39.5,20076.0,29.2719,29.2867,29.2497,29.2571,20076.0
2016-10-19 14:25:00,39.5,39.51,39.48,39.51,11560.0,29.2571,29.2645,29.2423,29.2645,11560.0
2016-10-19 14:30:00,39.51,39.52,39.49,39.5,16490.0,29.2645,29.2719,29.2497,29.2571,16490.0
2016-10-19 14:35:00,39.5,39.5,39.45,39.46,22240.0,29.2571,29.2571,29.2201,29.2275,22240.0
2016-10-19 14:40:00,39.46,39.48,39.45,39.47,18555.0,29.2275,29.2423,29.2201,29.2349,18555.0
2016-10-19 14:45:00,39.47,39.51,39.47,39.48,17590.0,29.2349,29.2645,29.2349,29.2423,17590.0
2016-10-19 14:50:00,39.48,39.5,39.47,39.5,10094.0,29.2423,29.2571,29.2349,29.2571,10094.0
2016-10-19 14:55:00,39.5,39.51,39.47,39.5,22441.0,29.2571,29.2645,29.2349,29.2571,22441.0
2016-10-19 15:00:00,39.5,39.52,39.49,39.49,15412.0,29.2571,29.2719,29.2497,29.2497,15412.0
2016-10-19 15:05:00,39.49,39.5,39.48,39.5,10875.0,29.2497,29.2571,29.2423,29.2571,10875.0
2016-10-19 15:10:00,39.5,39.51,39.48,39.51,30808.0,29.2571,29.2645,29.2423,29.2645,30808.0
2016-10-19 15:15:00,39.51,39.53,39.49,39.52,17978.0,29.2645,29.2793,29.2497,29.2719,17978.0
2016-10-19 15:20:00,39.52,39.54,39.5,39.51,24698.0,29.2719,29.2867,29.2571,29.2645,24698.0
2016-10-19 15:25:00,39.51,39.53,39.5,39.5,26414.0,29.2645,29.2793,29.2571,29.2571,26414.0
2016-10-19 15:30:00,39.51,39.52,39.49,39.52,45482.0,29.2645,29.2719,29.2497,29.2719,45482.0
2016-10-19 15:35:00,39.52,39.56,39.5,39.56,86239.0,29.2719,29.3016,29.2571,29.3016,86239.0
2016-10-19 15:40:00,39.56,39.56,39.52,39.52,52854.0,29.3016,29.3016,29.2719,29.2719,52854.0
2016-10-19 15:45:00,39.52,39.57,39.51,39.55,74282.0,29.2719,29.309,29.2645,29.2942,74282.0
2016-10-19 15:50:00,39.55,39.55,39.52,39.53,69766.0,29.2942,29.2942,29.2719,29.2793,69766.0
2016-10-19 15:55:00,39.52,39.55,39.5,39.54,232157.0,29.2719,29.2942,29.2571,29.2867,232157.0
2016-10-20 09:30:00,39.46,39.52,39.4,39.5,54441.0,29.2275,29.2719,29.183,29.2571,54441.0
2016-10-20 09:35:00,39.55,39.76,39.55,39.64,53442.0,29.2942,29.4497,29.2942,29.3608,53442.0
2016-10-20 09:40:00,39.65,39.72,39.57,39.68,44265.0,29.3682,29.4201,29.309,29.3904,44265.0
2016-10-20 09:45:00,39.67,39.68,39.57,39.65,33555.0,29.383,29.3904,29.309,29.3682,33555.0
2016-10-20 09:50:00,39.65,39.67,39.57,39.66,81795.0,29.3682,29.383,29.309,29.3756,81795.0
2016-10-20 09:55:00,39.66,39.75,39.64,39.71,34632.0,29.3756,29.4423,29.3608,29.4127,34632.0
2016-10-20 10:00:00,39.69,39.83,39.68,39.82,77358.0,29.3978,29.5015,29.3904,29.4941,77358.0
2016-10-20 10:05:00,39.83,39.89,39.77,39.77,83280.0,29.5015,29.546,29.4571,29.4571,83280.0
2016-10-20 10:10:00,39.76,39.79,39.74,39.74,48259.0,29.4497,29.4719,29.4349,29.4349,48259.0
2016-10-20 10:15:00,39.74,39.74,39.68,39.69,35507.0,29.4349,29.4349,29.3904,29.3978,35507.0
2016-10-20 10:20:00,39.7,39.77,39.69,39.75,48441.0,29.4053,29.4571,29.3978,29.4423,48441.0
2016-10-20 10:25:00,39.75,39.76,39.72,39.75,22928.0,29.4423,29.4497,29.4201,29.4423,22928.0
2016-10-20 10:30:00,39.75,39.76,39.66,39.66,24306.0,29.4423,29.4497,29.3756,29.3756,24306.0
2016-10-20 10:35:00,39.66,39.66,39.57,39.57,67564.0,29.3756,29.3756,29.309,29.309,67564.0
2016-10-20 10:40:00,39.57,39.59,39.49,39.51,49930.0,29.309,29.3238,29.2497,29.2645,49930.0
2016-10-20 10:45:00,39.51,39.54,39.5,39.51,61717.0,29.2645,29.2867,29.2571,29.2645,61717.0
2016-10-20 10:50:00,39.51,39.55,39.5,39.54,42582.0,29.2645,29.2942,29.2571,29.2867,42582.0
2016-10-20 10:55:00,39.55,39.55,39.49,39.51,39980.0,29.2942,29.2942,29.2497,29.2645,39980.0
2016-10-20 11:00:00,39.51,39.56,39.5,39.53,16290.0,29.2645,29.3016,29.2571,29.2793,16290.0
2016-10-20 11:05:00,39.53,39.55,39.5,39.55,14178.0,29.2793,29.2942,29.2571,29.2942,14178.0
2016-10-20 11:10:00,39.55,39.59,39.53,39.59,50898.0,29.2942,29.3238,29.2793,29.3238,50898.0
2016-10-20 11:15:00,39.59,39.59,39.53,39.55,31178.0,29.3238,29.3238,29.2793,29.2942,31178.0
2016-10-20 11:20:00,39.56,39.57,39.52,39.54,13460.0,29.3016,29.309,29.2719,29.2867,13460.0
2016-10-20 11:25:00,39.54,39.57,39.52,39.53,20895.0,29.2867,29.309,29.2719,29.2793,20895.0
2016-10-20 11:30:00,39.54,39.6,39.54,39.6,21715.0,29.2867,29.3312,29.2867,29.3312,21715.0
2016-10-20 11:35:00,39.6,39.63,39.54,39.56,43505.0,29.3312,29.3534,29.2867,29.3016,43505.0
2016-10-20 11:40:00,39.57,39.62,39.56,39.61,15820.0,29.309,29.346,29.3016,29.3386,15820.0
2016-10-20 11:45:00,39.61,39.63,39.59,39.59,17719.0,29.3386,29.3534,29.3238,29.3238,17719.0
2016-10-20 11:50:00,39.59,39.6,39.53,39.53,60069.0,29.3238,29.3312,29.2793,29.2793,60069.0
2016-10-20 11:55:00,39.53,39.59,39.52,39.59,16652.0,29.2793,29.3238,29.2719,29.3238,16652.0
2016-10-20 12:00:00,39.6,39.64,39.59,39.6,13914.0,29.3312,29.3608,29.3238,29.3312,13914.0
2016-10-20 12:05:00,39.6,39.62,39.58,39.58,32049.0,29.3312,29.346,29.3164,29.3164,32049.0
2016-10-20 12:10:00,39.58,39.58,39.56,39.57,19176.0,29.3164,29.3164,29.3016,29.309,19176.0
2016-10-20 12:15:00,39.57,39.58,39.56,39.57,9924.0,29.309,29.3164,29.3016,29.309,9924.0
2016-10-20 12:20:00,39.58,39.59,39.55,39.55,26781.0,29.3164,29.3238,29.2942,29.2942,26781.0
2016-10-20 12:25:00,39.55,39.56,39.53,39.54,25704.0,29.2942,29.3016,29.2793,29.2867,25704.0
2016-10-20 12:30:00,39.54,39.56,39.52,39.54,41393.0,29.2867,29.3016,29.2719,29.2867,41393.0
2016-10-20 12:35:00,39.53,39.61,39.51,39.61,29205.0,29.2793,29.3386,29.2645,29.3386,29205.0
2016-10-20 12:40:00,39.61,39.65,39.6,39.63,20561.0,29.3386,29.3682,29.3312,29.3534,20561.0
2016-10-20 12:45:00,39.64,39.66,39.6,39.62,27621.0,29.3608,29.3756,29.3312,29.346,27621.0
2016-10-20 12:50:00,39.62,39.62,39.58,39.59,14471.0,29.346,29.346,29.3164,29.3238,14471.0
2016-10-20 12:55:00,39.59,39.61,39.58,39.59,35735.0,29.3238,29.3386,29.3164,29.3238,35735.0
2016-10-20 13:00:00,39.59,39.61,39.57,39.6,20235.0,29.3238,29.3386,29.309,29.3312,20235.0
2016-10-20 13:05:00,39.61,39.65,39.59,39.64,15503.0,29.3386,29.3682,29.3238,29.3608,15503.0
2016-10-20 13:10:00,39.63,39.64,39.6,39.6,18724.0,29.3534,29.3608,29.3312,29.3312,18724.0
2016-10-20 13:15:00,39.61,39.65,39.6,39.6,21234.0,29.3386,29.3682,29.3312,29.3312,21234.0
2016-10-20 13:20:00,39.6,39.63,39.59,39.62,17266.0,29.3312,29.3534,29.3238,29.346,17266.0
2016-10-20 13:25:00,39.63,39.64,39.62,39.64,10139.0,29.3534,29.3608,29.346,29.3608,10139.0
2016-10-20 13:30:00,39.64,39.67,39.64,39.66,22450.0,29.3608,29.383,29.3608,29.3756,22450.0
2016-10-20 13:35:00,39.66,39.68,39.65,39.67,43828.0,29.3756,29.3904,29.3682,29.383,43828.0
2016-10-20 13:40:00,39.68,39.68,39.65,39.68,15486.0,29.3904,29.3904,29.3682,29.3904,15486.0
2016-10-20 13:45:00,39.68,39.72,39.65,39.66,49111.0,29.3904,29.4201,29.3682,29.3756,49111.0
2016-10-20 13:50:00,39.65,39.66,39.57,39.6,74774.0,29.3682,29.3756,29.309,29.3312,74774.0
2016-10-20 13:55:00,39.6,39.61,39.56,39.6,36659.0,29.3312,29.3386,29.3016,29.3312,36659.0
2016-10-20 14:00:00,39.59,39.62,39.59,39.6,29934.0,29.3238,29.346,29.3238,29.3312,29934.0
2016-10-20 14:05:00,39.61,39.63,39.59,39.62,18876.0,29.3386,29.3534,29.3238,29.346,18876.0
2016-10-20 14:10:00,39.61,39.61,39.57,39.58,12326.0,29.3386,29.3386,29.309,29.3164,12326.0
2016-10-20 14:15:00,39.57,39.58,39.54,39.54,21251.0,29.309,29.3164,29.2867,29.2867,21251.0
2016-10-20 14:20:00,39.54,39.56,39.49,39.5,23959.0,29.2867,29.3016,29.2497,29.2571,23959.0
2016-10-20 14:25:00,39.5,39.53,39.49,39.52,14043.0,29.2571,29.2793,29.2497,29.2719,14043.0
2016-10-20 14:30:00,39.52,39.53,39.5,39.51,16787.0,29.2719,29.2793,29.2571,29.2645,16787.0
2016-10-20 14:35:00,39.51,39.51,39.49,39.5,24447.0,29.2645,29.2645,29.2497,29.2571,24447.0
2016-10-20 14:40:00,39.51,39.54,39.5,39.51,29379.0,29.2645,29.2867,29.2571,29.2645,29379.0
2016-10-20 14:45:00,39.51,39.54,39.5,39.54,24215.0,29.2645,29.2867,29.2571,29.2867,24215.0
2016-10-20 14:50:00,39.54,39.54,39.5,39.51,21485.0,29.2867,29.2867,29.2571,29.2645,21485.0
2016-10-20 14:55:00,39.51,39.55,39.5,39.52,18806.0,29.2645,29.2942,29.2571,29.2719,18806.0
2016-10-20 15:00:00,39.52,39.54,39.5,39.53,20558.0,29.2719,29.2867,29.2571,29.2793,20558.0
2016-10-20 15:05:00,39.53,39.56,39.51,39.56,19801.0,29.2793,29.3016,29.2645,29.3016,19801.0
2016-10-20 15:10:00,39.57,39.59,39.55,39.56,39226.0,29.309,29.3238,29.2942,29.3016,39226.0
2016-10-20 15:15:00,39.56,39.57,39.52,39.53,26519.0,29.3016,29.309,29.2719,29.2793,26519.0
2016-10-20 15:20:00,39.52,39.54,39.49,39.52,44401.0,29.2719,29.2867,29.2497,29.2719,44401.0
2016-10-20 15:25:00,39.51,39.54,39.51,39.52,20335.0,29.2645,29.2867,29.2645,29.2719,20335.0
2016-10-20 15:30:00,39.52,39.53,39.5,39.51,91483.0,29.2719,29.2793,29.2571,29.2645,91483.0
2016-10-20 15:35:00,39.51,39.52,39.5,39.51,33136.0,29.2645,29.2719,29.2571,29.2645,33136.0
2016-10-20 15:40:00,39.5,39.52,39.49,39.5,85626.0,29.2571,29.2719,29.2497,29.2571,85626.0
2016-10-20 15:45:00,39.5,39.53,39.5,39.52,53735.0,29.2571,29.2793,29.2571,29.2719,53735.0
2016-10-20 15:50:00,39.52,39.55,39.51,39.54,75245.0,29.2719,29.2942,29.2645,29.2867,75245.0
2016-10-20 15:55:00,39.54,39.54,39.47,39.48,191861.0,29.2867,29.2867,29.2349,29.2423,191861.0
2016-10-21 09:30:00,39.29,39.56,39.24,39.55,136211.0,29.1016,29.3016,29.0645,29.2942,136211.0
2016-10-21 09:35:00,39.54,39.56,39.42,39.44,34795.0,29.2867,29.3016,29.1979,29.2127,34795.0
2016-10-21 09:40:00,39.45,39.49,39.38,39.48,37716.0,29.2201,29.2497,29.1682,29.2423,37716.0
2016-10-21 09:45:00,39.48,39.51,39.41,39.45,26034.0,29.2423,29.2645,29.1905,29.2201,26034.0
2016-10-21 09:50:00,39.44,39.56,39.44,39.52,20728.0,29.2127,29.3016,29.2127,29.2719,20728.0
2016-10-21 09:55:00,39.53,39.57,39.52,39.57,26623.0,29.2793,29.309,29.2719,29.309,26623.0
2016-10-21 10:00:00,39.57,39.57,39.53,39.57,26578.0,29.309,29.309,29.2793,29.309,26578.0
2016-10-21 10:05:00,39.57,39.57,39.53,39.57,26756.0,29.309,29.309,29.2793,29.309,26756.0
2016-10-21 10:10:00,39.58,39.59,39.41,39.41,21031.0,29.3164,29.3238,29.1905,29.1905,21031.0
2016-10-21 10:15:00,39.43,39.46,39.39,39.45,47729.0,29.2053,29.2275,29.1756,29.2201,47729.0
2016-10-21 10:20:00,39.45,39.46,39.39,39.42,36240.0,29.2201,29.2275,29.1756,29.1979,36240.0
2016-10-21 10:25:00,39.43,39.44,39.4,39.42,12345.0,29.2053,29.2127,29.183,29.1979,12345.0
2016-10-21 10:30:00,39.42,39.47,39.42,39.43,17169.0,29.1979,29.2349,29.1979,29.2053,17169.0
2016-10-21 10:35:00,39.43,39.44,39.38,39.44,165878.0,29.2053,29.2127,29.1682,29.2127,165878.0
2016-10-21 10:40:00,39.43,39.54,39.43,39.54,14180.0,29.2053,29.2867,29.2053,29.2867,14180.0
2016-10-21 10:45:00,39.54,39.58,39.52,39.55,16657.0,29.2867,29.3164,29.2719,29.2942,16657.0
2016-10-21 10:50:00,39.56,39.6,39.56,39.59,20344.0,29.3016,29.3312,29.3016,29.3238,20344.0
2016-10-21 10:55:00,39.6,39.63,39.58,39.6,21519.0,29.3312,29.3534,29.3164,29.3312,21519.0
2016-10-21 11:00:00,39.61,39.61,39.56,39.58,15100.0,29.3386,29.3386,29.3016,29.3164,15100.0
2016-10-21 11:05:00,39.59,39.61,39.57,39.57,26709.0,29.3238,29.3386,29.309,29.309,26709.0
2016-10-21 11:10:00,39.57,39.57,39.52,39.52,15466.0,29.309,29.309,29.2719,29.2719,15466.0
2016-10-21 11:15:00,39.51,39.53,39.48,39.53,19195.0,29.2645,29.2793,29.2423,29.2793,19195.0
2016-10-21 11:20:00,39.53,39.53,39.49,39.49,36616.0,29.2793,29.2793,29.2497,29.2497,36616.0
2016-10-21 11:25:00,39.49,39.51,39.48,39.5,17312.0,29.2497,29.2645,29.2423,29.2571,17312.0
2016-10-21 11:30:00,39.5,39.51,39.48,39.49,22656.0,29.2571,29.2645,29.2423,29.2497,22656.0
2016-10-21 11:35:00,39.49,39.49,39.46,39.48,8161.0,29.2497,29.2497,29.2275,29.2423,8161.0
2016-10-21 11:40:00,39.48,39.5,39.47,39.47,17475.0,29.2423,29.2571,29.2349,29.2349,17475.0
2016-10-21 11:45:00,39.47,39.49,39.46,39.48,28806.0,29.2349,29.2497,29.2275,29.2423,28806.0
2016-10-21 11:50:00,39.48,39.48,39.42,39.44,26980.0,29.2423,29.2423,29.1979,29.2127,26980.0
2016-10-21 11:55:00,39.43,39.44,39.37,39.38,18206.0,29.2053,29.2127,29.1608,29.1682,18206.0
2016-10-21 12:00:00,39.38,39.38,39.31,39.32,24057.0,29.1682,29.1682,29.1164,29.1238,24057.0
2016-10-21 12:05:00,39.33,39.33,39.31,39.32,16687.0,29.1312,29.1312,29.1164,29.1238,16687.0
2016-10-21 12:10:00,39.32,39.34,39.3,39.31,71801.0,29.1238,29.1386,29.109,29.1164,71801.0
2016-10-21 12:15:00,39.3,39.34,39.3,39.33,22168.0,29.109,29.1386,29.109,29.1312,22168.0
2016-10-21 12:20:00,39.33,39.35,39.31,39.34,13210.0,29.1312,29.146,29.1164,29.1386,13210.0
2016-10-21 12:25:00,39.34,39.35,39.33,39.34,13324.0,29.1386,29.146,29.1312,29.1386,13324.0
2016-10-21 12:30:00,39.34,39.34,39.26,39.26,15382.0,29.1386,29.1386,29.0794,29.0794,15382.0
2016-10-21 12:35:00,39.26,39.27,39.23,39.23,8150.0,29.0794,29.0868,29.0571,29.0571,8150.0
2016-10-21 12:40:00,39.23,39.23,39.21,39.21,8586.0,29.0571,29.0571,29.0423,29.0423,8586.0
2016-10-21 12:45:00,39.22,39.24,39.18,39.24,11814.0,29.0497,29.0645,29.0201,29.0645,11814.0
2016-10-21 12:50:00,39.23,39.23,39.21,39.21,4900.0,29.0571,29.0571,29.0423,29.0423,4900.0
2016-10-21 12:55:00,39.21,39.24,39.2,39.24,10112.0,29.0423,29.0645,29.0349,29.0645,10112.0
2016-10-21 13:00:00,39.25,39.26,39.22,39.23,11122.0,29.0719,29.0794,29.0497,29.0571,11122.0
2016-10-21 13:05:00,39.23,39.26,39.21,39.25,11102.0,29.0571,29.0794,29.0423,29.0719,11102.0
2016-10-21 13:10:00,39.25,39.27,39.24,39.26,5861.0,29.0719,29.0868,29.0645,29.0794,5861.0
2016-10-21 13:15:00,39.25,39.29,39.25,39.27,8307.0,29.0719,29.1016,29.0719,29.0868,8307.0
2016-10-21 13:20:00,39.28,39.29,39.24,39.25,9591.0,29.0942,29.1016,29.0645,29.0719,9591.0
2016-10-21 13:25:00,39.24,39.26,39.24,39.25,6333.0,29.0645,29.0794,29.0645,29.0719,6333.0
2016-10-21 13:30:00,39.25,39.25,39.2,39.22,12409.0,29.0719,29.0719,29.0349,29.0497,12409.0
2016-10-21 13:35:00,39.23,39.28,39.23,39.27,10120.0,29.0571,29.0942,29.0571,29.0868,10120.0
2016-10-21 13:40:00,39.28,39.29,39.26,39.28,6300.0,29.0942,29.1016,29.0794,29.0942,6300.0
2016-10-21 13:45:00,39.29,39.32,39.27,39.32,15872.0,29.1016,29.1238,29.0868,29.1238,15872.0
2016-10-21 13:50:00,39.32,39.34,39.31,39.33,16500.0,29.1238,29.1386,29.1164,29.1312,16500.0
2016-10-21 13:55:00,39.33,39.42,39.33,39.41,28779.0,29.1312,29.1979,29.1312,29.1905,28779.0
2016-10-21 14:00:00,39.41,39.42,39.4,39.41,7476.0,29.1905,29.1979,29.183,29.1905,7476.0
2016-10-21 14:05:00,39.41,39.42,39.4,39.41,10131.0,29.1905,29.1979,29.183,29.1905,10131.0
2016-10-21 14:10:00,39.41,39.42,39.4,39.4,14701.0,29.1905,29.1979,29.183,29.183,14701.0
2016-10-21 14:15:00,39.4,39.43,39.39,39.41,27570.0,29.183,29.2053,29.1756,29.1905,27570.0
2016-10-21 14:20:00,39.41,39.43,39.4,39.43,13557.0,29.1905,29.2053,29.183,29.2053,13557.0
2016-10-21 14:25:00,39.42,39.42,39.4,39.42,11217.0,29.1979,29.1979,29.183,29.1979,11217.0
2016-10-21 14:30:00,39.41,39.42,39.4,39.41,17358.0,29.1905,29.1979,29.183,29.1905,17358.0
2016-10-21 14:35:00,39.4,39.44,39.4,39.44,15922.0,29.183,29.2127,29.183,29.2127,15922.0
2016-10-21 14:40:00,39.44,39.45,39.42,39.42,27189.0,29.2127,29.2201,29.1979,29.1979,27189.0
2016-10-21 14:45:00,39.42,39.45,39.41,39.41,11721.0,29.1979,29.2201,29.1905,29.1905,11721.0
2016-10-21 14:50:00,39.41,39.44,39.4,39.43,12689.0,29.1905,29.2127,29.183,29.2053,12689.0
2016-10-21 14:55:00,39.43,39.44,39.41,39.41,12136.0,29.2053,29.2127,29.1905,29.1905,12136.0
2016-10-21 15:00:00,39.41,39.43,39.41,39.43,11751.0,29.1905,29.2053,29.1905,29.2053,11751.0
2016-10-21 15:05:00,39.43,39.45,39.42,39.42,20645.0,29.2053,29.2201,29.1979,29.1979,20645.0
2016-10-21 15:10:00,39.42,39.44,39.42,39.43,14933.0,29.1979,29.2127,29.1979,29.2053,14933.0
2016-10-21 15:15:00,39.42,39.44,39.4,39.4,23758.0,29.1979,29.2127,29.183,29.183,23758.0
2016-10-21 15:20:00,39.4,39.42,39.4,39.4,15793.0,29.183,29.1979,29.183,29.183,15793.0
2016-10-21 15:25:00,39.41,39.44,39.4,39.42,20146.0,29.1905,29.2127,29.183,29.1979,20146.0
2016-10-21 15:30:00,39.41,39.42,39.4,39.4,32231.0,29.1905,29.1979,29.183,29.183,32231.0
2016-10-21 15:35:00,39.41,39.43,39.39,39.41,33294.0,29.1905,29.2053,29.1756,29.1905,33294.0
2016-10-21 15:40:00,39.4,39.44,39.4,39.42,36024.0,29.183,29.2127,29.183,29.1979,36024.0
2016-10-21 15:45:00,39.41,39.45,39.41,39.45,60681.0,29.1905,29.2201,29.1905,29.2201,60681.0
2016-10-21 15:50:00,39.45,39.47,39.45,39.45,78075.0,29.2201,29.2349,29.2201,29.2201,78075.0
2016-10-21 15:55:00,39.46,39.48,39.43,39.46,130668.0,29.2275,29.2423,29.2053,29.2275,130668.0
2016-10-24 09:30:00,39.66,39.73,39.46,39.55,93297.0,29.3756,29.4275,29.2275,29.2942,93297.0
2016-10-24 09:35:00,39.55,39.78,39.55,39.66,36364.0,29.2942,29.4645,29.2942,29.3756,36364.0
2016-10-24 09:40:00,39.67,39.67,39.55,39.62,23793.0,29.383,29.383,29.2942,29.346,23793.0
2016-10-24 09:45:00,39.61,39.64,39.52,39.59,35911.0,29.3386,29.3608,29.2719,29.3238,35911.0
2016-10-24 09:50:00,39.59,39.61,39.56,39.57,16500.0,29.3238,29.3386,29.3016,29.309,16500.0
2016-10-24 09:55:00,39.58,39.61,39.57,39.59,19342.0,29.3164,29.3386,29.309,29.3238,19342.0
2016-10-24 10:00:00,39.59,39.6,39.52,39.52,22112.0,29.3238,29.3312,29.2719,29.2719,22112.0
2016-10-24 10:05:00,39.52,39.58,39.5,39.5,15580.0,29.2719,29.3164,29.2571,29.2571,15580.0
2016-10-24 10:10:00,39.49,39.51,39.43,39.43,16769.0,29.2497,29.2645,29.2053,29.2053,16769.0
2016-10-24 10:15:00,39.43,39.45,39.39,39.42,20512.0,29.2053,29.2201,29.1756,29.1979,20512.0
2016-10-24 10:20:00,39.42,39.45,39.42,39.44,4459.0,29.1979,29.2201,29.1979,29.2127,4459.0
2016-10-24 10:25:00,39.44,39.44,39.41,39.41,13310.0,29.2127,29.2127,29.1905,29.1905,13310.0
2016-10-24 10:30:00,39.42,39.48,39.42,39.44,12486.0,29.1979,29.2423,29.1979,29.2127,12486.0
2016-10-24 10:35:00,39.44,39.44,39.42,39.44,12321.0,29.2127,29.2127,29.1979,29.2127,12321.0
2016-10-24 10:40:00,39.45,39.45,39.35,39.35,17175.0,29.2201,29.2201,29.146,29.146,17175.0
2016-10-24 10:45:00,39.36,39.4,39.36,39.39,22673.0,29.1534,29.183,29.1534,29.1756,22673.0
2016-10-24 10:50:00,39.39,39.41,39.38,39.41,13883.0,29.1756,29.1905,29.1682,29.1905,13883.0
2016-10-24 10:55:00,39.42,39.44,39.4,39.42,15102.0,29.1979,29.2127,29.183,29.1979,15102.0
2016-10-24 11:00:00,39.42,39.49,39.4,39.47,21822.0,29.1979,29.2497,29.183,29.2349,21822.0
2016-10-24 11:05:00,39.47,39.53,39.46,39.52,26921.0,29.2349,29.2793,29.2275,29.2719,26921.0
2016-10-24 11:10:00,39.53,39.55,39.49,39.51,39666.0,29.2793,29.2942,29.2497,29.2645,39666.0
2016-10-24 11:15:00,39.51,39.53,39.49,39.53,13479.0,29.2645,29.2793,29.2497,29.2793,13479.0
2016-10-24 11:20:00,39.51,39.51,39.46,39.47,19218.0,29.2645,29.2645,29.2275,29.2349,19218.0
2016-10-24 11:25:00,39.47,39.49,39.43,39.43,11005.0,29.2349,29.2497,29.2053,29.2053,11005.0
2016-10-24 11:30:00,39.43,39.43,39.41,39.41,17232.0,29.2053,29.2053,29.1905,29.1905,17232.0
2016-10-24 11:35:00,39.41,39.42,39.35,39.36,156439.0,29.1905,29.1979,29.146,29.1534,156439.0
2016-10-24 11:40:00,39.36,39.36,39.24,39.25,63802.0,29.1534,29.1534,29.0645,29.0719,63802.0
2016-10-24 11:45:00,39.25,39.26,39.2,39.22,36746.0,29.0719,29.0794,29.0349,29.0497,36746.0
2016-10-24 11:50:00,39.22,39.23,39.21,39.22,20402.0,29.0497,29.0571,29.0423,29.0497,20402.0
2016-10-24 11:55:00,39.23,39.25,39.21,39.21,20971.0,29.0571,29.0719,29.0423,29.0423,20971.0
2016-10-24 12:00:00,39.22,39.23,39.2,39.2,30858.0,29.0497,29.0571,29.0349,29.0349,30858.0
2016-10-24 12:05:00,39.2,39.27,39.2,39.26,13210.0,29.0349,29.0868,29.0349,29.0794,13210.0
2016-10-24 12:10:00,39.26,39.28,39.25,39.26,15637.0,29.0794,29.0942,29.0719,29.0794,15637.0
2016-10-24 12:15:00,39.26,39.31,39.25,39.31,15274.0,29.0794,29.1164,29.0719,29.1164,15274.0
2016-10-24 12:20:00,39.31,39.31,39.26,39.28,19639.0,29.1164,29.1164,29.0794,29.0942,19639.0
2016-10-24 12:25:00,39.27,39.3,39.27,39.28,13180.0,29.0868,29.109,29.0868,29.0942,13180.0
2016-10-24 12:30:00,39.28,39.31,39.26,39.31,33478.0,29.0942,29.1164,29.0794,29.1164,33478.0
2016-10-24 12:35:00,39.31,39.33,39.27,39.28,16719.0,29.1164,29.1312,29.0868,29.0942,16719.0
2016-10-24 12:40:00,39.27,39.3,39.26,39.27,25155.0,29.0868,29.109,29.0794,29.0868,25155.0
2016-10-24 12:45:00,39.27,39.3,39.25,39.3,12225.0,29.0868,29.109,29.0719,29.109,12225.0
2016-10-24 12:50:00,39.31,39.34,39.3,39.31,8889.0,29.1164,29.1386,29.109,29.1164,8889.0
2016-10-24 12:55:00,39.31,39.32,39.31,39.32,2000.0,29.1164,29.1238,29.1164,29.1238,2000.0
2016-10-24 13:00:00,39.31,39.33,39.3,39.32,11885.0,29.1164,29.1312,29.109,29.1238,11885.0
2016-10-24 13:05:00,39.31,39.33,39.3,39.32,17355.0,29.1164,29.1312,29.109,29.1238,17355.0
2016-10-24 13:10:00,39.33,39.34,39.29,39.3,15289.0,29.1312,29.1386,29.1016,29.109,15289.0
2016-10-24 13:15:00,39.3,39.34,39.28,39.34,13896.0,29.109,29.1386,29.0942,29.1386,13896.0
2016-10-24 13:20:00,39.34,39.34,39.31,39.32,3848.0,29.1386,29.1386,29.1164,29.1238,3848.0
2016-10-24 13:25:00,39.31,39.33,39.31,39.33,16545.0,29.1164,29.1312,29.1164,29.1312,16545.0
2016-10-24 13:30:00,39.33,39.36,39.32,39.35,15974.0,29.1312,29.1534,29.1238,29.146,15974.0
2016-10-24 13:35:00,39.36,39.36,39.33,39.36,11255.0,29.1534,29.1534,29.1312,29.1534,11255.0
2016-10-24 13:40:00,39.36,39.38,39.35,39.36,12969.0,29.1534,29.1682,29.146,29.1534,12969.0
2016-10-24 13:45:00,39.36,39.38,39.35,39.37,15546.0,29.1534,29.1682,29.146,29.1608,15546.0
2016-10-24 13:50:00,39.36,39.4,39.34,39.38,22037.0,29.1534,29.183,29.1386,29.1682,22037.0
2016-10-24 13:55:00,39.39,39.4,39.38,39.38,11221.0,29.1756,29.183,29.1682,29.1682,11221.0
2016-10-24 14:00:00,39.38,39.4,39.38,39.39,13222.0,29.1682,29.183,29.1682,29.1756,13222.0
2016-10-24 14:05:00,39.39,39.42,39.39,39.41,12008.0,29.1756,29.1979,29.1756,29.1905,12008.0
2016-10-24 14:10:00,39.41,39.41,39.37,39.39,47456.0,29.1905,29.1905,29.1608,29.1756,47456.0
2016-10-24 14:15:00,39.39,39.46,39.38,39.45,50455.0,29.1756,29.2275,29.1682,29.2201,50455.0
2016-10-24 14:20:00,39.44,39.46,39.43,39.44,16007.0,29.2127,29.2275,29.2053,29.2127,16007.0
2016-10-24 14:25:00,39.43,39.45,39.42,39.43,10618.0,29.2053,29.2201,29.1979,29.2053,10618.0
2016-10-24 14:30:00,39.43,39.45,39.42,39.43,22526.0,29.2053,29.2201,29.1979,29.2053,22526.0
2016-10-24 14:35:00,39.43,39.44,39.37,39.38,18073.0,29.2053,29.2127,29.1608,29.1682,18073.0
2016-10-24 14:40:00,39.37,39.4,39.36,39.39,20887.0,29.1608,29.183,29.1534,29.1756,20887.0
2016-10-24 14:45:00,39.39,39.4,39.36,39.39,13732.0,29.1756,29.183,29.1534,29.1756,13732.0
2016-10-24 14:50:00,39.4,39.4,39.38,39.39,8816.0,29.183,29.183,29.1682,29.1756,8816.0
2016-10-24 14:55:00,39.38,39.4,39.38,39.4,10319.0,29.1682,29.183,29.1682,29.183,10319.0
2016-10-24 15:00:00,39.4,39.41,39.38,39.38,17754.0,29.183,29.1905,29.1682,29.1682,17754.0
2016-10-24 15:05:00,39.38,39.41,39.38,39.4,10002.0,29.1682,29.1905,29.1682,29.183,10002.0
2016-10-24 15:10:00,39.4,39.45,39.4,39.43,23821.0,29.183,29.2201,29.183,29.2053,23821.0
2016-10-24 15:15:00,39.43,39.43,39.38,39.4,17807.0,29.2053,29.2053,29.1682,29.183,17807.0
2016-10-24 15:20:00,39.39,39.4,39.35,39.36,17706.0,29.1756,29.183,29.146,29.1534,17706.0
2016-10-24 15:25:00,39.37,39.4,39.36,39.39,32449.0,29.1608,29.183,29.1534,29.1756,32449.0
2016-10-24 15:30:00,39.39,39.41,39.38,39.4,49959.0,29.1756,29.1905,29.1682,29.183,49959.0
2016-10-24 15:35:00,39.41,39.44,39.4,39.42,49157.0,29.1905,29.2127,29.183,29.1979,49157.0
2016-10-24 15:40:00,39.42,39.43,39.39,39.41,46125.0,29.1979,29.2053,29.1756,29.1905,46125.0
2016-10-24 15:45:00,39.41,39.42,39.39,39.41,55248.0,29.1905,29.1979,29.1756,29.1905,55248.0
2016-10-24 15:50:00,39.41,39.42,39.41,39.41,35942.0,29.1905,29.1979,29.1905,29.1905,35942.0
2016-10-24 15:55:00,39.41,39.47,39.41,39.46,163755.0,29.1905,29.2349,29.1905,29.2275,163755.0
2016-10-25 09:30:00,39.34,39.5,39.32,39.39,104766.0,29.1386,29.2571,29.1238,29.1756,104766.0
2016-10-25 09:35:00,39.38,39.4,39.18,39.28,71123.0,29.1682,29.183,29.0201,29.0942,71123.0
2016-10-25 09:40:00,39.29,39.46,39.29,39.42,75066.0,29.1016,29.2275,29.1016,29.1979,75066.0
2016-10-25 09:45:00,39.4,39.44,39.28,39.34,92310.0,29.183,29.2127,29.0942,29.1386,92310.0
2016-10-25 09:50:00,39.34,39.34,39.14,39.16,37911.0,29.1386,29.1386,28.9905,29.0053,37911.0
2016-10-25 09:55:00,39.16,39.16,39.03,39.13,39711.0,29.0053,29.0053,28.909,28.9831,39711.0
2016-10-25 10:00:00,39.14,39.33,39.14,39.26,30098.0,28.9905,29.1312,28.9905,29.0794,30098.0
2016-10-25 10:05:00,39.26,39.33,39.23,39.28,19389.0,29.0794,29.1312,29.0571,29.0942,19389.0
2016-10-25 10:10:00,39.28,39.32,39.27,39.31,41758.0,29.0942,29.1238,29.0868,29.1164,41758.0
2016-10-25 10:15:00,39.32,39.34,39.3,39.32,51222.0,29.1238,29.1386,29.109,29.1238,51222.0
2016-10-25 10:20:00,39.32,39.33,39.21,39.24,31812.0,29.1238,29.1312,29.0423,29.0645,31812.0
2016-10-25 10:25:00,39.23,39.29,39.22,39.24,33066.0,29.0571,29.1016,29.0497,29.0645,33066.0
2016-10-25 10:30:00,39.24,39.24,39.11,39.11,43111.0,29.0645,29.0645,28.9682,28.9682,43111.0
2016-10-25 10:35:00,39.11,39.13,39.05,39.05,37641.0,28.9682,28.9831,28.9238,28.9238,37641.0
2016-10-25 10:40:00,39.05,39.05,39.01,39.01,37603.0,28.9238,28.9238,28.8942,28.8942,37603.0
2016-10-25 10:45:00,39.0,39.0,38.93,38.94,31238.0,28.8868,28.8868,28.8349,28.8423,31238.0
2016-10-25 10:50:00,38.95,39.01,38.94,39.01,30264.0,28.8497,28.8942,28.8423,28.8942,30264.0
2016-10-25 10:55:00,39.01,39.08,39.0,39.07,27347.0,28.8942,28.946,28.8868,28.9386,27347.0
2016-10-25 11:00:00,39.08,39.13,39.05,39.13,36662.0,28.946,28.9831,28.9238,28.9831,36662.0
2016-10-25 11:05:00,39.13,39.15,39.09,39.1,47197.0,28.9831,28.9979,28.9534,28.9608,47197.0
2016-10-25 11:10:00,39.1,39.11,38.97,38.99,45182.0,28.9608,28.9682,28.8646,28.8794,45182.0
2016-10-25 11:15:00,38.99,39.02,38.98,39.02,31521.0,28.8794,28.9016,28.872,28.9016,31521.0
2016-10-25 11:20:00,39.02,39.05,38.99,39.02,29105.0,28.9016,28.9238,28.8794,28.9016,29105.0
2016-10-25 11:25:00,39.02,39.04,38.98,39.02,62595.0,28.9016,28.9164,28.872,28.9016,62595.0
2016-10-25 11:30:00,39.02,39.06,39.02,39.05,51257.0,28.9016,28.9312,28.9016,28.9238,51257.0
2016-10-25 11:35:00,39.05,39.07,38.95,38.95,25973.0,28.9238,28.9386,28.8497,28.8497,25973.0
2016-10-25 11:40:00,38.96,38.97,38.82,38.82,53667.0,28.8571,28.8646,28.7535,28.7535,53667.0
2016-10-25 11:45:00,38.82,38.86,38.79,38.8,26659.0,28.7535,28.7831,28.7312,28.7386,26659.0
2016-10-25 11:50:00,38.79,38.8,38.77,38.77,275831.0,28.7312,28.7386,28.7164,28.7164,275831.0
2016-10-25 11:55:00,38.77,38.89,38.76,38.89,71658.0,28.7164,28.8053,28.709,28.8053,71658.0
2016-10-25 12:00:00,38.89,38.99,38.86,38.99,57834.0,28.8053,28.8794,28.7831,28.8794,57834.0
2016-10-25 12:05:00,38.98,38.99,38.94,38.97,51488.0,28.872,28.8794,28.8423,28.8646,51488.0
2016-10-25 12:10:00,38.96,39.05,38.96,39.05,29234.0,28.8571,28.9238,28.8571,28.9238,29234.0
2016-10-25 12:15:00,39.04,39.06,38.99,39.06,24154.0,28.9164,28.9312,28.8794,28.9312,24154.0
2016-10-25 12:20:00,39.06,39.07,39.0,39.03,17256.0,28.9312,28.9386,28.8868,28.909,17256.0
2016-10-25 12:25:00,39.03,39.04,39.0,39.01,11545.0,28.909,28.9164,28.8868,28.8942,11545.0
2016-10-25 12:30:00,39.01,39.03,38.99,39.01,51018.0,28.8942,28.909,28.8794,28.8942,51018.0
2016-10-25 12:35:00,39.01,39.03,39.0,39.01,31472.0,28.8942,28.909,28.8868,28.8942,31472.0
2016-10-25 12:40:00,39.01,39.01,38.99,38.99,12451.0,28.8942,28.8942,28.8794,28.8794,12451.0
2016-10-25 12:45:00,39.0,39.15,38.99,39.12,56203.0,28.8868,28.9979,28.8794,28.9757,56203.0
2016-10-25 12:50:00,39.12,39.15,39.08,39.12,16539.0,28.9757,28.9979,28.946,28.9757,16539.0
2016-10-25 12:55:00,39.12,39.17,39.11,39.15,23170.0,28.9757,29.0127,28.9682,28.9979,23170.0
2016-10-25 13:00:00,39.14,39.15,39.13,39.15,13800.0,28.9905,28.9979,28.9831,28.9979,13800.0
2016-10-25 13:05:00,39.15,39.21,39.15,39.19,17501.0,28.9979,29.0423,28.9979,29.0275,17501.0
2016-10-25 13:10:00,39.19,39.19,39.16,39.19,27390.0,29.0275,29.0275,29.0053,29.0275,27390.0
2016-10-25 13:15:00,39.19,39.23,39.18,39.2,12026.0,29.0275,29.0571,29.0201,29.0349,12026.0
2016-10-25 13:20:00,39.2,39.24,39.19,39.24,21641.0,29.0349,29.0645,29.0275,29.0645,21641.0
2016-10-25 13:25:00,39.24,39.25,39.2,39.21,20140.0,29.0645,29.0719,29.0349,29.0423,20140.0
2016-10-25 13:30:00,39.22,39.22,39.18,39.18,24005.0,29.0497,29.0497,29.0201,29.0201,24005.0
2016-10-25 13:35:00,39.19,39.19,39.15,39.15,10755.0,29.0275,29.0275,28.9979,28.9979,10755.0
2016-10-25 13:40:00,39.16,39.19,39.15,39.17,18924.0,29.0053,29.0275,28.9979,29.0127,18924.0
2016-10-25 13:45:00,39.16,39.18,39.16,39.18,8787.0,29.0053,29.0201,29.0053,29.0201,8787.0
2016-10-25 13:50:00,39.19,39.22,39.18,39.21,21625.0,29.0275,29.0497,29.0201,29.0423,21625.0
2016-10-25 13:55:00,39.21,39.22,39.2,39.21,24556.0,29.0423,29.0497,29.0349,29.0423,24556.0
2016-10-25 14:00:00,39.21,39.23,39.21,39.22,32020.0,29.0423,29.0571,29.0423,29.0497,32020.0
2016-10-25 14:05:00,39.22,39.23,39.2,39.22,16112.0,29.0497,29.0571,29.0349,29.0497,16112.0
2016-10-25 14:10:00,39.22,39.23,39.17,39.18,18036.0,29.0497,29.0571,29.0127,29.0201,18036.0
2016-10-25 14:15:00,39.17,39.18,39.16,39.18,6839.0,29.0127,29.0201,29.0053,29.0201,6839.0
2016-10-25 14:20:00,39.18,39.18,39.16,39.16,14172.0,29.0201,29.0201,29.0053,29.0053,14172.0
2016-10-25 14:25:00,39.15,39.18,39.14,39.14,10849.0,28.9979,29.0201,28.9905,28.9905,10849.0
2016-10-25 14:30:00,39.15,39.16,39.15,39.16,14261.0,28.9979,29.0053,28.9979,29.0053,14261.0
2016-10-25 14:35:00,39.15,39.16,39.13,39.15,19104.0,28.9979,29.0053,28.9831,28.9979,19104.0
2016-10-25 14:40:00,39.16,39.16,39.14,39.16,16880.0,29.0053,29.0053,28.9905,29.0053,16880.0
2016-10-25 14:45:00,39.16,39.19,39.14,39.19,20980.0,29.0053,29.0275,28.9905,29.0275,20980.0
2016-10-25 14:50:00,39.19,39.19,39.12,39.12,41411.0,29.0275,29.0275,28.9757,28.9757,41411.0
2016-10-25 14:55:00,39.12,39.14,39.1,39.11,15062.0,28.9757,28.9905,28.9608,28.9682,15062.0
2016-10-25 15:00:00,39.12,39.14,39.1,39.12,14917.0,28.9757,28.9905,28.9608,28.9757,14917.0
2016-10-25 15:05:00,39.12,39.13,39.1,39.12,12223.0,28.9757,28.9831,28.9608,28.9757,12223.0
2016-10-25 15:10:00,39.13,39.14,39.12,39.14,20090.0,28.9831,28.9905,28.9757,28.9905,20090.0
2016-10-25 15:15:00,39.14,39.16,39.12,39.13,18775.0,28.9905,29.0053,28.9757,28.9831,18775.0
2016-10-25 15:20:00,39.13,39.17,39.13,39.17,17412.0,28.9831,29.0127,28.9831,29.0127,17412.0
2016-10-25 15:25:00,39.16,39.19,39.16,39.17,26866.0,29.0053,29.0275,29.0053,29.0127,26866.0
2016-10-25 15:30:00,39.18,39.21,39.16,39.19,45062.0,29.0201,29.0423,29.0053,29.0275,45062.0
2016-10-25 15:35:00,39.19,39.24,39.18,39.22,47896.0,29.0275,29.0645,29.0201,29.0497,47896.0
2016-10-25 15:40:00,39.22,39.23,39.2,39.22,54992.0,29.0497,29.0571,29.0349,29.0497,54992.0
2016-10-25 15:45:00,39.21,39.24,39.19,39.23,89620.0,29.0423,29.0645,29.0275,29.0571,89620.0
2016-10-25 15:50:00,39.23,39.26,39.19,39.26,92719.0,29.0571,29.0794,29.0275,29.0794,92719.0
2016-10-25 15:55:00,39.26,39.29,39.25,39.27,151035.0,29.0794,29.1016,29.0719,29.0868,151035.0
2016-10-26 09:30:00,39.04,39.2,38.83,38.89,56722.0,28.9164,29.0349,28.7609,28.8053,56722.0
2016-10-26 09:35:00,38.91,39.16,38.8,39.15,54750.0,28.8201,29.0053,28.7386,28.9979,54750.0
2016-10-26 09:40:00,39.12,39.24,39.12,39.18,56921.0,28.9757,29.0645,28.9757,29.0201,56921.0
2016-10-26 09:45:00,39.19,39.26,39.17,39.17,31885.0,29.0275,29.0794,29.0127,29.0127,31885.0
2016-10-26 09:50:00,39.18,39.29,39.14,39.29,36044.0,29.0201,29.1016,28.9905,29.1016,36044.0
2016-10-26 09:55:00,39.29,39.31,39.23,39.23,29672.0,29.1016,29.1164,29.0571,29.0571,29672.0
2016-10-26 10:00:00,39.23,39.26,39.2,39.2,20301.0,29.0571,29.0794,29.0349,29.0349,20301.0
2016-10-26 10:05:00,39.2,39.2,39.12,39.16,39759.0,29.0349,29.0349,28.9757,29.0053,39759.0
2016-10-26 10:10:00,39.16,39.2,39.14,39.15,32030.0,29.0053,29.0349,28.9905,28.9979,32030.0
2016-10-26 10:15:00,39.15,39.18,39.1,39.16,59985.0,28.9979,29.0201,28.9608,29.0053,59985.0
2016-10-26 10:20:00,39.15,39.17,39.14,39.17,16393.0,28.9979,29.0127,28.9905,29.0127,16393.0
2016-10-26 10:25:00,39.16,39.2,39.16,39.2,33760.0,29.0053,29.0349,29.0053,29.0349,33760.0
2016-10-26 10:30:00,39.21,39.27,39.2,39.26,34445.0,29.0423,29.0868,29.0349,29.0794,34445.0
2016-10-26 10:35:00,39.26,39.32,39.25,39.28,27348.0,29.0794,29.1238,29.0719,29.0942,27348.0
2016-10-26 10:40:00,39.28,39.28,39.2,39.2,15778.0,29.0942,29.0942,29.0349,29.0349,15778.0
2016-10-26 10:45:00,39.21,39.25,39.2,39.25,23502.0,29.0423,29.0719,29.0349,29.0719,23502.0
2016-10-26 10:50:00,39.25,39.26,39.2,39.21,24063.0,29.0719,29.0794,29.0349,29.0423,24063.0
2016-10-26 10:55:00,39.21,39.35,39.2,39.35,44870.0,29.0423,29.146,29.0349,29.146,44870.0
2016-10-26 11:00:00,39.34,39.35,39.28,39.32,41482.0,29.1386,29.146,29.0942,29.1238,41482.0
2016-10-26 11:05:00,39.33,39.41,39.33,39.36,41760.0,29.1312,29.1905,29.1312,29.1534,41760.0
2016-10-26 11:10:00,39.36,39.48,39.36,39.48,43904.0,29.1534,29.2423,29.1534,29.2423,43904.0
2016-10-26 11:15:00,39.48,39.49,39.44,39.44,41800.0,29.2423,29.2497,29.2127,29.2127,41800.0
2016-10-26 11:20:00,39.45,39.48,39.42,39.48,46737.0,29.2201,29.2423,29.1979,29.2423,46737.0
2016-10-26 11:25:00,39.48,39.5,39.48,39.49,23675.0,29.2423,29.2571,29.2423,29.2497,23675.0
2016-10-26 11:30:00,39.49,39.5,39.46,39.47,24176.0,29.2497,29.2571,29.2275,29.2349,24176.0
2016-10-26 11:35:00,39.46,39.48,39.45,39.46,25266.0,29.2275,29.2423,29.2201,29.2275,25266.0
2016-10-26 11:40:00,39.46,39.48,39.4,39.41,27957.0,29.2275,29.2423,29.183,29.1905,27957.0
2016-10-26 11:45:00,39.41,39.45,39.4,39.44,23823.0,29.1905,29.2201,29.183,29.2127,23823.0
2016-10-26 11:50:00,39.44,39.44,39.37,39.38,19854.0,29.2127,29.2127,29.1608,29.1682,19854.0
2016-10-26 11:55:00,39.38,39.38,39.28,39.29,38985.0,29.1682,29.1682,29.0942,29.1016,38985.0
2016-10-26 12:00:00,39.29,39.33,39.29,39.29,16628.0,29.1016,29.1312,29.1016,29.1016,16628.0
2016-10-26 12:05:00,39.29,39.35,39.28,39.33,18264.0,29.1016,29.146,29.0942,29.1312,18264.0
2016-10-26 12:10:00,39.32,39.38,39.32,39.37,18405.0,29.1238,29.1682,29.1238,29.1608,18405.0
2016-10-26 12:15:00,39.36,39.37,39.34,39.37,18389.0,29.1534,29.1608,29.1386,29.1608,18389.0
2016-10-26 12:20:00,39.37,39.39,39.35,39.36,17965.0,29.1608,29.1756,29.146,29.1534,17965.0
2016-10-26 12:25:00,39.36,39.37,39.34,39.34,24615.0,29.1534,29.1608,29.1386,29.1386,24615.0
2016-10-26 12:30:00,39.35,39.35,39.32,39.35,14631.0,29.146,29.146,29.1238,29.146,14631.0
2016-10-26 12:35:00,39.34,39.37,39.31,39.37,28775.0,29.1386,29.1608,29.1164,29.1608,28775.0
2016-10-26 12:40:00,39.37,39.42,39.36,39.41,16290.0,29.1608,29.1979,29.1534,29.1905,16290.0
2016-10-26 12:45:00,39.41,39.43,39.39,39.39,22209.0,29.1905,29.2053,29.1756,29.1756,22209.0
2016-10-26 12:50:00,39.4,39.46,39.4,39.43,12398.0,29.183,29.2275,29.183,29.2053,12398.0
2016-10-26 12:55:00,39.43,39.43,39.39,39.41,13100.0,29.2053,29.2053,29.1756,29.1905,13100.0
2016-10-26 13:00:00,39.41,39.46,39.4,39.43,36940.0,29.1905,29.2275,29.183,29.2053,36940.0
2016-10-26 13:05:00,39.43,39.43,39.38,39.38,15232.0,29.2053,29.2053,29.1682,29.1682,15232.0
2016-10-26 13:10:00,39.38,39.38,39.34,39.34,18850.0,29.1682,29.1682,29.1386,29.1386,18850.0
2016-10-26 13:15:00,39.34,39.37,39.33,39.37,14149.0,29.1386,29.1608,29.1312,29.1608,14149.0
2016-10-26 13:20:00,39.37,39.4,39.32,39.32,24303.0,29.1608,29.183,29.1238,29.1238,24303.0
2016-10-26 13:25:00,39.32,39.36,39.3,39.31,25772.0,29.1238,29.1534,29.109,29.1164,25772.0
2016-10-26 13:30:00,39.32,39.32,39.25,39.26,35860.0,29.1238,29.1238,29.0719,29.0794,35860.0
2016-10-26 13:35:00,39.26,39.28,39.25,39.27,17965.0,29.0794,29.0942,29.0719,29.0868,17965.0
2016-10-26 13:40:00,39.26,39.27,39.18,39.19,41942.0,29.0794,29.0868,29.0201,29.0275,41942.0
2016-10-26 13:45:00,39.19,39.2,39.16,39.17,16057.0,29.0275,29.0349,29.0053,29.0127,16057.0
2016-10-26 13:50:00,39.17,39.18,39.15,39.16,32787.0,29.0127,29.0201,28.9979,29.0053,32787.0
2016-10-26 13:55:00,39.16,39.18,39.15,39.18,13590.0,29.0053,29.0201,28.9979,29.0201,13590.0
2016-10-26 14:00:00,39.18,39.18,39.15,39.16,20123.0,29.0201,29.0201,28.9979,29.0053,20123.0
2016-10-26 14:05:00,39.16,39.19,39.15,39.18,28865.0,29.0053,29.0275,28.9979,29.0201,28865.0
2016-10-26 14:10:00,39.17,39.21,39.16,39.21,15390.0,29.0127,29.0423,29.0053,29.0423,15390.0
2016-10-26 14:15:00,39.2,39.2,39.16,39.17,24097.0,29.0349,29.0349,29.0053,29.0127,24097.0
2016-10-26 14:20:00,39.17,39.21,39.15,39.21,15305.0,29.0127,29.0423,28.9979,29.0423,15305.0
2016-10-26 14:25:00,39.21,39.25,39.2,39.21,41454.0,29.0423,29.0719,29.0349,29.0423,41454.0
2016-10-26 14:30:00,39.2,39.21,39.17,39.21,11514.0,29.0349,29.0423,29.0127,29.0423,11514.0
2016-10-26 14:35:00,39.21,39.24,39.19,39.23,25682.0,29.0423,29.0645,29.0275,29.0571,25682.0
2016-10-26 14:40:00,39.24,39.26,39.24,39.25,14028.0,29.0645,29.0794,29.0645,29.0719,14028.0
2016-10-26 14:45:00,39.25,39.26,39.21,39.23,29818.0,29.0719,29.0794,29.0423,29.0571,29818.0
2016-10-26 14:50:00,39.22,39.24,39.2,39.22,15371.0,29.0497,29.0645,29.0349,29.0497,15371.0
2016-10-26 14:55:00,39.22,39.28,39.2,39.27,16521.0,29.0497,29.0942,29.0349,29.0868,16521.0
2016-10-26 15:00:00,39.27,39.27,39.24,39.25,10131.0,29.0868,29.0868,29.0645,29.0719,10131.0
2016-10-26 15:05:00,39.24,39.25,39.2,39.23,16873.0,29.0645,29.0719,29.0349,29.0571,16873.0
2016-10-26 15:10:00,39.24,39.26,39.22,39.24,26186.0,29.0645,29.0794,29.0497,29.0645,26186.0
2016-10-26 15:15:00,39.24,39.29,39.24,39.25,31744.0,29.0645,29.1016,29.0645,29.0719,31744.0
2016-10-26 15:20:00,39.25,39.31,39.25,39.3,21419.0,29.0719,29.1164,29.0719,29.109,21419.0
2016-10-26 15:25:00,39.31,39.33,39.3,39.33,28254.0,29.1164,29.1312,29.109,29.1312,28254.0
2016-10-26 15:30:00,39.32,39.35,39.31,39.34,33993.0,29.1238,29.146,29.1164,29.1386,33993.0
2016-10-26 15:35:00,39.33,39.34,39.31,39.32,20133.0,29.1312,29.1386,29.1164,29.1238,20133.0
2016-10-26 15:40:00,39.32,39.32,39.28,39.32,40589.0,29.1238,29.1238,29.0942,29.1238,40589.0
2016-10-26 15:45:00,39.32,39.35,39.3,39.3,39471.0,29.1238,29.146,29.109,29.109,39471.0
2016-10-26 15:50:00,39.31,39.32,39.27,39.27,45134.0,29.1164,29.1238,29.0868,29.0868,45134.0
2016-10-26 15:55:00,39.28,39.29,39.26,39.28,92772.0,29.0942,29.1016,29.0794,29.0942,92772.0
2016-10-27 09:30:00,39.4,39.41,39.27,39.37,60362.0,29.183,29.1905,29.0868,29.1608,60362.0
2016-10-27 09:35:00,39.37,39.37,39.09,39.13,33449.0,29.1608,29.1608,28.9534,28.9831,33449.0
2016-10-27 09:40:00,39.12,39.12,38.92,39.03,72576.0,28.9757,28.9757,28.8275,28.909,72576.0
2016-10-27 09:45:00,39.03,39.05,38.98,38.99,38350.0,28.909,28.9238,28.872,28.8794,38350.0
2016-10-27 09:50:00,38.98,39.03,38.93,39.02,27952.0,28.872,28.909,28.8349,28.9016,27952.0
2016-10-27 09:55:00,39.01,39.13,38.98,39.13,38722.0,28.8942,28.9831,28.872,28.9831,38722.0
2016-10-27 10:00:00,39.14,39.17,39.07,39.11,54919.0,28.9905,29.0127,28.9386,28.9682,54919.0
2016-10-27 10:05:00,39.11,39.14,39.04,39.05,39395.0,28.9682,28.9905,28.9164,28.9238,39395.0
2016-10-27 10:10:00,39.06,39.13,39.02,39.13,44688.0,28.9312,28.9831,28.9016,28.9831,44688.0
2016-10-27 10:15:00,39.13,39.13,38.91,38.93,60945.0,28.9831,28.9831,28.8201,28.8349,60945.0
2016-10-27 10:20:00,38.93,38.97,38.89,38.91,74363.0,28.8349,28.8646,28.8053,28.8201,74363.0
2016-10-27 10:25:00,38.9,38.91,38.85,38.87,34749.0,28.8127,28.8201,28.7757,28.7905,34749.0
2016-10-27 10:30:00,38.87,39.02,38.87,38.97,34558.0,28.7905,28.9016,28.7905,28.8646,34558.0
2016-10-27 10:35:00,38.97,38.97,38.9,38.92,35066.0,28.8646,28.8646,28.8127,28.8275,35066.0
2016-10-27 10:40:00,38.92,38.97,38.92,38.93,30466.0,28.8275,28.8646,28.8275,28.8349,30466.0
2016-10-27 10:45:00,38.93,38.93,38.83,38.86,73115.0,28.8349,28.8349,28.7609,28.7831,73115.0
2016-10-27 10:50:00,38.86,38.87,38.81,38.83,31600.0,28.7831,28.7905,28.746,28.7609,31600.0
2016-10-27 10:55:00,38.83,38.83,38.58,38.61,85477.0,28.7609,28.7609,28.5757,28.5979,85477.0
2016-10-27 11:00:00,38.62,38.65,38.55,38.56,106595.0,28.6053,28.6275,28.5535,28.5609,106595.0
2016-10-27 11:05:00,38.56,38.57,38.55,38.55,63799.0,28.5609,28.5683,28.5535,28.5535,63799.0
2016-10-27 11:10:00,38.55,38.58,38.55,38.56,51399.0,28.5535,28.5757,28.5535,28.5609,51399.0
2016-10-27 11:15:00,38.56,38.57,38.51,38.51,59501.0,28.5609,28.5683,28.5238,28.5238,59501.0
2016-10-27 11:20:00,38.5,38.57,38.47,38.54,55083.0,28.5164,28.5683,28.4942,28.5461,55083.0
2016-10-27 11:25:00,38.54,38.55,38.49,38.5,39329.0,28.5461,28.5535,28.509,28.5164,39329.0
2016-10-27 11:30:00,38.5,38.58,38.48,38.48,37568.0,28.5164,28.5757,28.5016,28.5016,37568.0
2016-10-27 11:35:00,38.48,38.5,38.43,38.44,55308.0,28.5016,28.5164,28.4646,28.472,55308.0
2016-10-27 11:40:00,38.45,38.48,38.41,38.48,32944.0,28.4794,28.5016,28.4498,28.5016,32944.0
2016-10-27 11:45:00,38.49,38.51,38.46,38.5,27548.0,28.509,28.5238,28.4868,28.5164,27548.0
2016-10-27 11:50:00,38.51,38.55,38.5,38.55,52458.0,28.5238,28.5535,28.5164,28.5535,52458.0
2016-10-27 11:55:00,38.55,38.7,38.55,38.68,29278.0,28.5535,28.6646,28.5535,28.6498,29278.0
2016-10-27 12:00:00,38.68,38.7,38.62,38.62,33805.0,28.6498,28.6646,28.6053,28.6053,33805.0
2016-10-27 12:05:00,38.62,38.64,38.57,38.58,37923.0,28.6053,28.6201,28.5683,28.5757,37923.0
2016-10-27 12:10:00,38.58,38.6,38.57,38.58,23400.0,28.5757,28.5905,28.5683,28.5757,23400.0
2016-10-27 12:15:00,38.59,38.63,38.59,38.62,43391.0,28.5831,28.6127,28.5831,28.6053,43391.0
2016-10-27 12:20:00,38.62,38.64,38.6,38.62,31866.0,28.6053,28.6201,28.5905,28.6053,31866.0
2016-10-27 12:25:00,38.62,38.64,38.61,38.62,16440.0,28.6053,28.6201,28.5979,28.6053,16440.0
2016-10-27 12:30:00,38.62,38.63,38.57,38.58,18073.0,28.6053,28.6127,28.5683,28.5757,18073.0
2016-10-27 12:35:00,38.57,38.57,38.5,38.51,16877.0,28.5683,28.5683,28.5164,28.5238,16877.0
2016-10-27 12:40:00,38.5,38.51,38.42,38.43,23682.0,28.5164,28.5238,28.4572,28.4646,23682.0
2016-10-27 12:45:00,38.43,38.47,38.42,38.46,38141.0,28.4646,28.4942,28.4572,28.4868,38141.0
2016-10-27 12:50:00,38.46,38.47,38.42,38.45,13286.0,28.4868,28.4942,28.4572,28.4794,13286.0
2016-10-27 12:55:00,38.45,38.52,38.45,38.5,20083.0,28.4794,28.5312,28.4794,28.5164,20083.0
2016-10-27 13:00:00,38.51,38.52,38.47,38.48,29121.0,28.5238,28.5312,28.4942,28.5016,29121.0
2016-10-27 13:05:00,38.48,38.49,38.43,38.44,15872.0,28.5016,28.509,28.4646,28.472,15872.0
2016-10-27 13:10:00,38.44,38.5,38.44,38.45,16645.0,28.472,28.5164,28.472,28.4794,16645.0
2016-10-27 13:15:00,38.46,38.5,38.45,38.45,15399.0,28.4868,28.5164,28.4794,28.4794,15399.0
2016-10-27 13:20:00,38.45,38.47,38.42,38.44,15036.0,28.4794,28.4942,28.4572,28.472,15036.0
2016-10-27 13:25:00,38.43,38.46,38.42,38.45,13156.0,28.4646,28.4868,28.4572,28.4794,13156.0
2016-10-27 13:30:00,38.45,38.46,38.41,38.44,25482.0,28.4794,28.4868,28.4498,28.472,25482.0
2016-10-27 13:35:00,38.44,38.53,38.43,38.53,18039.0,28.472,28.5387,28.4646,28.5387,18039.0
2016-10-27 13:40:00,38.53,38.54,38.48,38.49,22936.0,28.5387,28.5461,28.5016,28.509,22936.0
2016-10-27 13:45:00,38.48,38.56,38.48,38.52,22296.0,28.5016,28.5609,28.5016,28.5312,22296.0
2016-10-27 13:50:00,38.52,38.55,38.51,38.54,15391.0,28.5312,28.5535,28.5238,28.5461,15391.0
2016-10-27 13:55:00,38.54,38.58,38.53,38.54,25227.0,28.5461,28.5757,28.5387,28.5461,25227.0
2016-10-27 14:00:00,38.54,38.54,38.48,38.48,28001.0,28.5461,28.5461,28.5016,28.5016,28001.0
2016-10-27 14:05:00,38.48,38.53,38.47,38.5,24040.0,28.5016,28.5387,28.4942,28.5164,24040.0
2016-10-27 14:10:00,38.51,38.59,38.5,38.58,24097.0,28.5238,28.5831,28.5164,28.5757,24097.0
2016-10-27 14:15:00,38.58,38.6,38.55,38.55,43380.0,28.5757,28.5905,28.5535,28.5535,43380.0
2016-10-27 14:20:00,38.56,38.62,38.55,38.58,22803.0,28.5609,28.6053,28.5535,28.5757,22803.0
2016-10-27 14:25:00,38.59,38.64,38.58,38.6,18271.0,28.5831,28.6201,28.5757,28.5905,18271.0
2016-10-27 14:30:00,38.6,38.61,38.55,38.56,18458.0,28.5905,28.5979,28.5535,28.5609,18458.0
2016-10-27 14:35:00,38.56,38.58,38.53,38.56,21032.0,28.5609,28.5757,28.5387,28.5609,21032.0
2016-10-27 14:40:00,38.56,38.57,38.54,38.54,13875.0,28.5609,28.5683,28.5461,28.5461,13875.0
2016-10-27 14:45:00,38.54,38.54,38.5,38.52,68716.0,28.5461,28.5461,28.5164,28.5312,68716.0
2016-10-27 14:50:00,38.51,38.51,38.4,38.45,59565.0,28.5238,28.5238,28.4424,28.4794,59565.0
2016-10-27 14:55:00,38.45,38.46,38.44,38.45,34169.0,28.4794,28.4868,28.472,28.4794,34169.0
2016-10-27 15:00:00,38.45,38.5,38.45,38.47,38430.0,28.4794,28.5164,28.4794,28.4942,38430.0
2016-10-27 15:05:00,38.47,38.48,38.4,38.43,59435.0,28.4942,28.5016,28.4424,28.4646,59435.0
2016-10-27 15:10:00,38.41,38.45,38.37,38.38,59393.0,28.4498,28.4794,28.4201,28.4275,59393.0
2016-10-27 15:15:00,38.38,38.42,38.36,38.4,66232.0,28.4275,28.4572,28.4127,28.4424,66232.0
2016-10-27 15:20:00,38.4,38.43,38.38,38.41,43817.0,28.4424,28.4646,28.4275,28.4498,43817.0
2016-10-27 15:25:00,38.4,38.43,38.39,38.41,43403.0,28.4424,28.4646,28.435,28.4498,43403.0
2016-10-27 15:30:00,38.41,38.43,38.37,38.39,70619.0,28.4498,28.4646,28.4201,28.435,70619.0
2016-10-27 15:35:00,38.39,38.46,38.38,38.39,72502.0,28.435,28.4868,28.4275,28.435,72502.0
2016-10-27 15:40:00,38.4,38.46,38.39,38.43,59576.0,28.4424,28.4868,28.435,28.4646,59576.0
2016-10-27 15:45:00,38.44,38.45,38.43,38.43,73131.0,28.472,28.4794,28.4646,28.4646,73131.0
2016-10-27 15:50:00,38.44,38.45,38.41,38.42,87011.0,28.472,28.4794,28.4498,28.4572,87011.0
2016-10-27 15:55:00,38.44,38.49,38.43,38.47,159729.0,28.472,28.509,28.4646,28.4942,159729.0
2016-10-28 09:30:00,38.44,38.85,38.44,38.83,75809.0,28.472,28.7757,28.472,28.7609,75809.0
2016-10-28 09:35:00,38.81,39.02,38.78,39.02,42704.0,28.746,28.9016,28.7238,28.9016,42704.0
2016-10-28 09:40:00,39.02,39.03,38.91,39.02,96268.0,28.9016,28.909,28.8201,28.9016,96268.0
2016-10-28 09:45:00,39.03,39.05,38.95,39.02,55268.0,28.909,28.9238,28.8497,28.9016,55268.0
2016-10-28 09:50:00,39.02,39.11,38.97,39.1,41203.0,28.9016,28.9682,28.8646,28.9608,41203.0
2016-10-28 09:55:00,39.11,39.17,39.04,39.09,112433.0,28.9682,29.0127,28.9164,28.9534,112433.0
2016-10-28 10:00:00,39.09,39.11,38.99,39.02,68698.0,28.9534,28.9682,28.8794,28.9016,68698.0
2016-10-28 10:05:00,39.02,39.03,38.94,38.95,105153.0,28.9016,28.909,28.8423,28.8497,105153.0
2016-10-28 10:10:00,38.95,39.03,38.92,39.02,39018.0,28.8497,28.909,28.8275,28.9016,39018.0
2016-10-28 10:15:00,39.02,39.05,38.98,39.04,26861.0,28.9016,28.9238,28.872,28.9164,26861.0
2016-10-28 10:20:00,39.04,39.11,39.03,39.1,25622.0,28.9164,28.9682,28.909,28.9608,25622.0
2016-10-28 10:25:00,39.1,39.14,39.09,39.14,127937.0,28.9608,28.9905,28.9534,28.9905,127937.0
2016-10-28 10:30:00,39.14,39.29,39.12,39.28,140052.0,28.9905,29.1016,28.9757,29.0942,140052.0
2016-10-28 10:35:00,39.27,39.3,39.24,39.24,43579.0,29.0868,29.109,29.0645,29.0645,43579.0
2016-10-28 10:40:00,39.25,39.26,39.19,39.19,83201.0,29.0719,29.0794,29.0275,29.0275,83201.0
2016-10-28 10:45:00,39.2,39.2,39.12,39.13,28803.0,29.0349,29.0349,28.9757,28.9831,28803.0
2016-10-28 10:50:00,39.14,39.15,39.07,39.12,16880.0,28.9905,28.9979,28.9386,28.9757,16880.0
2016-10-28 10:55:00,39.14,39.16,39.09,39.14,43796.0,28.9905,29.0053,28.9534,28.9905,43796.0
2016-10-28 11:00:00,39.14,39.21,39.14,39.19,17833.0,28.9905,29.0423,28.9905,29.0275,17833.0
2016-10-28 11:05:00,39.19,39.22,39.14,39.19,34553.0,29.0275,29.0497,28.9905,29.0275,34553.0
2016-10-28 11:10:00,39.19,39.21,39.15,39.17,16762.0,29.0275,29.0423,28.9979,29.0127,16762.0
2016-10-28 11:15:00,39.18,39.2,39.14,39.15,68065.0,29.0201,29.0349,28.9905,28.9979,68065.0
2016-10-28 11:20:00,39.15,39.19,39.14,39.19,18111.0,28.9979,29.0275,28.9905,29.0275,18111.0
2016-10-28 11:25:00,39.2,39.2,39.16,39.17,13143.0,29.0349,29.0349,29.0053,29.0127,13143.0
2016-10-28 11:30:00,39.17,39.21,39.17,39.2,23856.0,29.0127,29.0423,29.0127,29.0349,23856.0
2016-10-28 11:35:00,39.2,39.2,39.14,39.15,28986.0,29.0349,29.0349,28.9905,28.9979,28986.0
2016-10-28 11:40:00,39.15,39.2,39.14,39.18,21467.0,28.9979,29.0349,28.9905,29.0201,21467.0
2016-10-28 11:45:00,39.18,39.18,39.11,39.14,12748.0,29.0201,29.0201,28.9682,28.9905,12748.0
2016-10-28 11:50:00,39.13,39.15,39.1,39.15,18225.0,28.9831,28.9979,28.9608,28.9979,18225.0
2016-10-28 11:55:00,39.14,39.15,39.1,39.12,9320.0,28.9905,28.9979,28.9608,28.9757,9320.0
2016-10-28 12:00:00,39.13,39.14,39.1,39.12,19426.0,28.9831,28.9905,28.9608,28.9757,19426.0
2016-10-28 12:05:00,39.12,39.2,39.12,39.19,55712.0,28.9757,29.0349,28.9757,29.0275,55712.0
2016-10-28 12:10:00,39.19,39.21,39.17,39.18,11580.0,29.0275,29.0423,29.0127,29.0201,11580.0
2016-10-28 12:15:00,39.19,39.21,39.18,39.2,50635.0,29.0275,29.0423,29.0201,29.0349,50635.0
2016-10-28 12:20:00,39.2,39.22,39.19,39.19,21969.0,29.0349,29.0497,29.0275,29.0275,21969.0
2016-10-28 12:25:00,39.19,39.24,39.19,39.23,13200.0,29.0275,29.0645,29.0275,29.0571,13200.0
2016-10-28 12:30:00,39.23,39.25,39.21,39.25,14160.0,29.0571,29.0719,29.0423,29.0719,14160.0
2016-10-28 12:35:00,39.25,39.26,39.22,39.23,49802.0,29.0719,29.0794,29.0497,29.0571,49802.0
2016-10-28 12:40:00,39.23,39.23,39.2,39.22,17427.0,29.0571,29.0571,29.0349,29.0497,17427.0
2016-10-28 12:45:00,39.23,39.25,39.23,39.24,15447.0,29.0571,29.0719,29.0571,29.0645,15447.0
2016-10-28 12:50:00,39.25,39.26,39.24,39.25,53846.0,29.0719,29.0794,29.0645,29.0719,53846.0
2016-10-28 12:55:00,39.24,39.25,39.22,39.23,15042.0,29.0645,29.0719,29.0497,29.0571,15042.0
2016-10-28 13:00:00,39.24,39.25,39.09,39.1,31347.0,29.0645,29.0719,28.9534,28.9608,31347.0
2016-10-28 13:05:00,39.11,39.12,38.98,38.98,14150.0,28.9682,28.9757,28.872,28.872,14150.0
2016-10-28 13:10:00,38.97,39.01,38.92,39.0,28248.0,28.8646,28.8942,28.8275,28.8868,28248.0
2016-10-28 13:15:00,39.0,39.02,38.96,38.99,14548.0,28.8868,28.9016,28.8571,28.8794,14548.0
2016-10-28 13:20:00,39.0,39.03,38.94,38.94,17910.0,28.8868,28.909,28.8423,28.8423,17910.0
2016-10-28 13:25:00,38.94,38.95,38.88,38.89,38612.0,28.8423,28.8497,28.7979,28.8053,38612.0
2016-10-28 13:30:00,38.88,38.91,38.82,38.82,17606.0,28.7979,28.8201,28.7535,28.7535,17606.0
2016-10-28 13:35:00,38.82,38.84,38.69,38.79,39647.0,28.7535,28.7683,28.6572,28.7312,39647.0
2016-10-28 13:40:00,38.79,38.87,38.76,38.87,21410.0,28.7312,28.7905,28.709,28.7905,21410.0
2016-10-28 13:45:00,38.87,38.88,38.79,38.83,69632.0,28.7905,28.7979,28.7312,28.7609,69632.0
2016-10-28 13:50:00,38.83,38.87,38.79,38.85,17476.0,28.7609,28.7905,28.7312,28.7757,17476.0
2016-10-28 13:55:00,38.85,38.85,38.8,38.84,40910.0,28.7757,28.7757,28.7386,28.7683,40910.0
2016-10-28 14:00:00,38.84,38.91,38.84,38.89,20484.0,28.7683,28.8201,28.7683,28.8053,20484.0
2016-10-28 14:05:00,38.89,38.92,38.88,38.91,15930.0,28.8053,28.8275,28.7979,28.8201,15930.0
2016-10-28 14:10:00,38.91,38.93,38.89,38.92,13604.0,28.8201,28.8349,28.8053,28.8275,13604.0
2016-10-28 14:15:00,38.92,38.97,38.88,38.89,23089.0,28.8275,28.8646,28.7979,28.8053,23089.0
2016-10-28 14:20:00,38.89,38.94,38.87,38.9,36617.0,28.8053,28.8423,28.7905,28.8127,36617.0
2016-10-28 14:25:00,38.89,38.9,38.85,38.85,35214.0,28.8053,28.8127,28.7757,28.7757,35214.0
2016-10-28 14:30:00,38.86,38.92,38.83,38.89,42932.0,28.7831,28.8275,28.7609,28.8053,42932.0
2016-10-28 14:35:00,38.88,38.9,38.87,38.88,66548.0,28.7979,28.8127,28.7905,28.7979,66548.0
2016-10-28 14:40:00,38.89,38.9,38.83,38.87,28138.0,28.8053,28.8127,28.7609,28.7905,28138.0
2016-10-28 14:45:00,38.86,38.9,38.86,38.87,10750.0,28.7831,28.8127,28.7831,28.7905,10750.0
2016-10-28 14:50:00,38.88,38.9,38.85,38.89,23887.0,28.7979,28.8127,28.7757,28.8053,23887.0
2016-10-28 14:55:00,38.89,38.93,38.83,38.92,106572.0,28.8053,28.8349,28.7609,28.8275,106572.0
2016-10-28 15:00:00,38.92,38.93,38.86,38.87,22640.0,28.8275,28.8349,28.7831,28.7905,22640.0
2016-10-28 15:05:00,38.87,38.88,38.82,38.83,22284.0,28.7905,28.7979,28.7535,28.7609,22284.0
2016-10-28 15:10:00,38.83,38.85,38.81,38.84,24710.0,28.7609,28.7757,28.746,28.7683,24710.0
2016-10-28 15:15:00,38.83,38.87,38.82,38.87,18183.0,28.7609,28.7905,28.7535,28.7905,18183.0
2016-10-28 15:20:00,38.88,38.91,38.86,38.89,33593.0,28.7979,28.8201,28.7831,28.8053,33593.0
2016-10-28 15:25:00,38.89,39.01,38.89,39.0,122011.0,28.8053,28.8942,28.8053,28.8868,122011.0
2016-10-28 15:30:00,39.0,39.0,38.97,38.98,70646.0,28.8868,28.8868,28.8646,28.872,70646.0
2016-10-28 15:35:00,38.98,38.99,38.9,38.91,33290.0,28.872,28.8794,28.8127,28.8201,33290.0
2016-10-28 15:40:00,38.9,38.92,38.83,38.86,46883.0,28.8127,28.8275,28.7609,28.7831,46883.0
2016-10-28 15:45:00,38.86,38.88,38.81,38.85,101623.0,28.7831,28.7979,28.746,28.7757,101623.0
2016-10-28 15:50:00,38.85,38.86,38.78,38.79,175989.0,28.7757,28.7831,28.7238,28.7312,175989.0
2016-10-28 15:55:00,38.78,38.81,38.76,38.78,268770.0,28.7238,28.746,28.709,28.7238,268770.0
2016-10-31 09:30:00,38.78,39.04,38.74,38.97,33451.0,28.7238,28.9164,28.6942,28.8646,33451.0
2016-10-31 09:35:00,38.97,39.21,38.92,38.99,27194.0,28.8646,29.0423,28.8275,28.8794,27194.0
2016-10-31 09:40:00,39.01,39.01,38.84,38.92,29073.0,28.8942,28.8942,28.7683,28.8275,29073.0
2016-10-31 09:45:00,38.92,38.96,38.84,38.94,33943.0,28.8275,28.8571,28.7683,28.8423,33943.0
2016-10-31 09:50:00,38.94,38.95,38.75,38.77,28330.0,28.8423,28.8497,28.7016,28.7164,28330.0
2016-10-31 09:55:00,38.76,38.85,38.74,38.75,36247.0,28.709,28.7757,28.6942,28.7016,36247.0
2016-10-31 10:00:00,38.75,38.89,38.75,38.8,101434.0,28.7016,28.8053,28.7016,28.7386,101434.0
2016-10-31 10:05:00,38.8,38.86,38.8,38.82,30686.0,28.7386,28.7831,28.7386,28.7535,30686.0
2016-10-31 10:10:00,38.82,38.84,38.78,38.82,24840.0,28.7535,28.7683,28.7238,28.7535,24840.0
2016-10-31 10:15:00,38.81,38.84,38.79,38.82,76823.0,28.746,28.7683,28.7312,28.7535,76823.0
2016-10-31 10:20:00,38.82,38.85,38.81,38.83,68812.0,28.7535,28.7757,28.746,28.7609,68812.0
2016-10-31 10:25:00,38.83,38.85,38.82,38.84,22537.0,28.7609,28.7757,28.7535,28.7683,22537.0
2016-10-31 10:30:00,38.84,38.87,38.78,38.78,63650.0,28.7683,28.7905,28.7238,28.7238,63650.0
2016-10-31 10:35:00,38.78,38.81,38.67,38.68,20846.0,28.7238,28.746,28.6423,28.6498,20846.0
2016-10-31 10:40:00,38.69,38.74,38.68,38.7,16999.0,28.6572,28.6942,28.6498,28.6646,16999.0
2016-10-31 10:45:00,38.7,38.8,38.7,38.8,21672.0,28.6646,28.7386,28.6646,28.7386,21672.0
2016-10-31 10:50:00,38.81,38.88,38.8,38.86,29420.0,28.746,28.7979,28.7386,28.7831,29420.0
2016-10-31 10:55:00,38.85,38.86,38.72,38.76,19305.0,28.7757,28.7831,28.6794,28.709,19305.0
2016-10-31 11:00:00,38.77,38.81,38.75,38.81,10528.0,28.7164,28.746,28.7016,28.746,10528.0
2016-10-31 11:05:00,38.82,38.83,38.78,38.79,10772.0,28.7535,28.7609,28.7238,28.7312,10772.0
2016-10-31 11:10:00,38.79,38.81,38.76,38.76,11647.0,28.7312,28.746,28.709,28.709,11647.0
2016-10-31 11:15:00,38.77,38.87,38.76,38.87,64412.0,28.7164,28.7905,28.709,28.7905,64412.0
2016-10-31 11:20:00,38.87,38.88,38.83,38.85,18295.0,28.7905,28.7979,28.7609,28.7757,18295.0
2016-10-31 11:25:00,38.84,38.87,38.84,38.87,33778.0,28.7683,28.7905,28.7683,28.7905,33778.0
2016-10-31 11:30:00,38.87,38.91,38.85,38.86,23553.0,28.7905,28.8201,28.7757,28.7831,23553.0
2016-10-31 11:35:00,38.86,38.87,38.81,38.82,11949.0,28.7831,28.7905,28.746,28.7535,11949.0
2016-10-31 11:40:00,38.82,38.85,38.77,38.8,31206.0,28.7535,28.7757,28.7164,28.7386,31206.0
2016-10-31 11:45:00,38.8,38.83,38.79,38.83,8901.0,28.7386,28.7609,28.7312,28.7609,8901.0
2016-10-31 11:50:00,38.83,38.84,38.82,38.82,13390.0,28.7609,28.7683,28.7535,28.7535,13390.0
2016-10-31 11:55:00,38.82,38.84,38.8,38.81,29529.0,28.7535,28.7683,28.7386,28.746,29529.0
2016-10-31 12:00:00,38.81,38.83,38.8,38.81,14930.0,28.746,28.7609,28.7386,28.746,14930.0
2016-10-31 12:05:00,38.81,38.83,38.81,38.82,8538.0,28.746,28.7609,28.746,28.7535,8538.0
2016-10-31 12:10:00,38.82,38.85,38.82,38.84,50114.0,28.7535,28.7757,28.7535,28.7683,50114.0
2016-10-31 12:15:00,38.84,38.86,38.82,38.84,19313.0,28.7683,28.7831,28.7535,28.7683,19313.0
2016-10-31 12:20:00,38.84,38.85,38.8,38.81,10310.0,28.7683,28.7757,28.7386,28.746,10310.0
2016-10-31 12:25:00,38.82,38.85,38.81,38.85,13063.0,28.7535,28.7757,28.746,28.7757,13063.0
2016-10-31 12:30:00,38.85,38.86,38.83,38.84,9447.0,28.7757,28.7831,28.7609,28.7683,9447.0
2016-10-31 12:35:00,38.85,38.87,38.81,38.83,42112.0,28.7757,28.7905,28.746,28.7609,42112.0
2016-10-31 12:40:00,38.83,38.84,38.81,38.83,6290.0,28.7609,28.7683,28.746,28.7609,6290.0
2016-10-31 12:45:00,38.84,38.86,38.84,38.84,5221.0,28.7683,28.7831,28.7683,28.7683,5221.0
2016-10-31 12:50:00,38.85,38.85,38.83,38.84,5649.0,28.7757,28.7757,28.7609,28.7683,5649.0
2016-10-31 12:55:00,38.84,38.87,38.83,38.86,37322.0,28.7683,28.7905,28.7609,28.7831,37322.0
2016-10-31 13:00:00,38.86,38.86,38.83,38.83,6550.0,28.7831,28.7831,28.7609,28.7609,6550.0
2016-10-31 13:05:00,38.83,38.84,38.75,38.77,58224.0,28.7609,28.7683,28.7016,28.7164,58224.0
2016-10-31 13:10:00,38.77,38.79,38.76,38.79,6698.0,28.7164,28.7312,28.709,28.7312,6698.0
2016-10-31 13:15:00,38.78,38.79,38.77,38.77,8057.0,28.7238,28.7312,28.7164,28.7164,8057.0
2016-10-31 13:20:00,38.78,38.83,38.77,38.77,13867.0,28.7238,28.7609,28.7164,28.7164,13867.0
2016-10-31 13:25:00,38.78,38.8,38.73,38.79,27464.0,28.7238,28.7386,28.6868,28.7312,27464.0
2016-10-31 13:30:00,38.77,38.84,38.77,38.79,16281.0,28.7164,28.7683,28.7164,28.7312,16281.0
2016-10-31 13:35:00,38.79,38.8,38.75,38.76,15578.0,28.7312,28.7386,28.7016,28.709,15578.0
2016-10-31 13:40:00,38.76,38.8,38.76,38.79,7575.0,28.709,28.7386,28.709,28.7312,7575.0
2016-10-31 13:45:00,38.8,38.83,38.79,38.81,9541.0,28.7386,28.7609,28.7312,28.746,9541.0
2016-10-31 13:50:00,38.81,38.83,38.79,38.8,13899.0,28.746,28.7609,28.7312,28.7386,13899.0
2016-10-31 13:55:00,38.79,38.81,38.74,38.78,13171.0,28.7312,28.746,28.6942,28.7238,13171.0
2016-10-31 14:00:00,38.78,38.8,38.76,38.78,18243.0,28.7238,28.7386,28.709,28.7238,18243.0
2016-10-31 14:05:00,38.78,38.78,38.76,38.76,11773.0,28.7238,28.7238,28.709,28.709,11773.0
2016-10-31 14:10:00,38.76,38.77,38.67,38.72,34212.0,28.709,28.7164,28.6423,28.6794,34212.0
2016-10-31 14:15:00,38.73,38.79,38.72,38.74,18575.0,28.6868,28.7312,28.6794,28.6942,18575.0
2016-10-31 14:20:00,38.74,38.76,38.71,38.72,11885.0,28.6942,28.709,28.672,28.6794,11885.0
2016-10-31 14:25:00,38.72,38.74,38.71,38.74,11282.0,28.6794,28.6942,28.672,28.6942,11282.0
2016-10-31 14:30:00,38.74,38.74,38.72,38.74,9398.0,28.6942,28.6942,28.6794,28.6942,9398.0
2016-10-31 14:35:00,38.74,38.75,38.72,38.73,9106.0,28.6942,28.7016,28.6794,28.6868,9106.0
2016-10-31 14:40:00,38.73,38.74,38.7,38.7,15543.0,28.6868,28.6942,28.6646,28.6646,15543.0
2016-10-31 14:45:00,38.7,38.71,38.66,38.66,16786.0,28.6646,28.672,28.6349,28.6349,16786.0
2016-10-31 14:50:00,38.68,38.7,38.67,38.7,16978.0,28.6498,28.6646,28.6423,28.6646,16978.0
2016-10-31 14:55:00,38.69,38.74,38.69,38.73,12200.0,28.6572,28.6942,28.6572,28.6868,12200.0
2016-10-31 15:00:00,38.73,38.78,38.73,38.76,27204.0,28.6868,28.7238,28.6868,28.709,27204.0
2016-10-31 15:05:00,38.76,38.77,38.75,38.77,12897.0,28.709,28.7164,28.7016,28.7164,12897.0
2016-10-31 15:10:00,38.78,38.81,38.77,38.8,19483.0,28.7238,28.746,28.7164,28.7386,19483.0
2016-10-31 15:15:00,38.8,38.82,38.79,38.82,16406.0,28.7386,28.7535,28.7312,28.7535,16406.0
2016-10-31 15:20:00,38.81,38.84,38.79,38.8,21086.0,28.746,28.7683,28.7312,28.7386,21086.0
2016-10-31 15:25:00,38.8,38.88,38.8,38.87,73097.0,28.7386,28.7979,28.7386,28.7905,73097.0
2016-10-31 15:30:00,38.86,38.9,38.85,38.87,66792.0,28.7831,28.8127,28.7757,28.7905,66792.0
2016-10-31 15:35:00,38.88,38.89,38.86,38.87,62618.0,28.7979,28.8053,28.7831,28.7905,62618.0
2016-10-31 15:40:00,38.87,38.9,38.86,38.89,71768.0,28.7905,28.8127,28.7831,28.8053,71768.0
2016-10-31 15:45:00,38.88,38.95,38.88,38.95,105375.0,28.7979,28.8497,28.7979,28.8497,105375.0
2016-10-31 15:50:00,38.94,38.95,38.88,38.91,102190.0,28.8423,28.8497,28.7979,28.8201,102190.0
2016-10-31 15:55:00,38.9,38.94,38.88,38.9,213022.0,28.8127,28.8423,28.7979,28.8127,213022.0
2016-11-01 09:30:00,38.9,39.09,38.82,38.94,59518.0,28.8127,28.9534,28.7535,28.8423,59518.0
2016-11-01 09:35:00,38.94,39.0,38.93,38.97,33280.0,28.8423,28.8868,28.8349,28.8646,33280.0
2016-11-01 09:40:00,38.97,39.0,38.9,39.0,28545.0,28.8646,28.8868,28.8127,28.8868,28545.0
2016-11-01 09:45:00,39.0,39.04,38.94,38.95,69409.0,28.8868,28.9164,28.8423,28.8497,69409.0
2016-11-01 09:50:00,38.94,38.95,38.89,38.91,45016.0,28.8423,28.8497,28.8053,28.8201,45016.0
2016-11-01 09:55:00,38.9,38.95,38.89,38.93,41927.0,28.8127,28.8497,28.8053,28.8349,41927.0
2016-11-01 10:00:00,38.93,38.96,38.84,38.95,46178.0,28.8349,28.8571,28.7683,28.8497,46178.0
2016-11-01 10:05:00,38.94,38.96,38.87,38.93,24492.0,28.8423,28.8571,28.7905,28.8349,24492.0
2016-11-01 10:10:00,38.92,38.99,38.92,38.98,26579.0,28.8275,28.8794,28.8275,28.872,26579.0
2016-11-01 10:15:00,38.99,38.99,38.95,38.96,24502.0,28.8794,28.8794,28.8497,28.8571,24502.0
2016-11-01 10:20:00,38.96,38.97,38.92,38.92,51888.0,28.8571,28.8646,28.8275,28.8275,51888.0
2016-11-01 10:25:00,38.93,38.96,38.92,38.94,22092.0,28.8349,28.8571,28.8275,28.8423,22092.0
2016-11-01 10:30:00,38.95,38.96,38.93,38.95,17481.0,28.8497,28.8571,28.8349,28.8497,17481.0
2016-11-01 10:35:00,38.95,38.97,38.87,38.87,34948.0,28.8497,28.8646,28.7905,28.7905,34948.0
2016-11-01 10:40:00,38.88,38.92,38.86,38.92,17822.0,28.7979,28.8275,28.7831,28.8275,17822.0
2016-11-01 10:45:00,38.92,38.92,38.88,38.91,17102.0,28.8275,28.8275,28.7979,28.8201,17102.0
2016-11-01 10:50:00,38.91,38.91,38.89,38.9,21443.0,28.8201,28.8201,28.8053,28.8127,21443.0
2016-11-01 10:55:00,38.9,39.0,38.9,38.98,13741.0,28.8127,28.8868,28.8127,28.872,13741.0
2016-11-01 11:00:00,38.98,38.99,38.92,38.95,17414.0,28.872,28.8794,28.8275,28.8497,17414.0
2016-11-01 11:05:00,38.96,38.98,38.92,38.96,26349.0,28.8571,28.872,28.8275,28.8571,26349.0
2016-11-01 11:10:00,38.96,38.96,38.92,38.94,22999.0,28.8571,28.8571,28.8275,28.8423,22999.0
2016-11-01 11:15:00,38.93,38.93,38.83,38.84,81667.0,28.8349,28.8349,28.7609,28.7683,81667.0
2016-11-01 11:20:00,38.85,38.85,38.81,38.85,20590.0,28.7757,28.7757,28.746,28.7757,20590.0
2016-11-01 11:25:00,38.86,38.87,38.84,38.84,18366.0,28.7831,28.7905,28.7683,28.7683,18366.0
2016-11-01 11:30:00,38.83,38.84,38.76,38.8,21043.0,28.7609,28.7683,28.709,28.7386,21043.0
2016-11-01 11:35:00,38.8,38.83,38.77,38.83,10149.0,28.7386,28.7609,28.7164,28.7609,10149.0
2016-11-01 11:40:00,38.82,38.82,38.77,38.8,14279.0,28.7535,28.7535,28.7164,28.7386,14279.0
2016-11-01 11:45:00,38.8,38.84,38.73,38.74,40443.0,28.7386,28.7683,28.6868,28.6942,40443.0
2016-11-01 11:50:00,38.74,38.75,38.69,38.72,53805.0,28.6942,28.7016,28.6572,28.6794,53805.0
2016-11-01 11:55:00,38.71,38.71,38.67,38.69,14541.0,28.672,28.672,28.6423,28.6572,14541.0
2016-11-01 12:00:00,38.69,38.69,38.63,38.65,29347.0,28.6572,28.6572,28.6127,28.6275,29347.0
2016-11-01 12:05:00,38.66,38.66,38.59,38.59,16104.0,28.6349,28.6349,28.5831,28.5831,16104.0
2016-11-01 12:10:00,38.59,38.59,38.55,38.58,11316.0,28.5831,28.5831,28.5535,28.5757,11316.0
2016-11-01 12:15:00,38.58,38.6,38.54,38.59,28716.0,28.5757,28.5905,28.5461,28.5831,28716.0
2016-11-01 12:20:00,38.58,38.61,38.54,38.58,36295.0,28.5757,28.5979,28.5461,28.5757,36295.0
2016-11-01 12:25:00,38.59,38.59,38.57,38.57,13243.0,28.5831,28.5831,28.5683,28.5683,13243.0
2016-11-01 12:30:00,38.58,38.7,38.57,38.7,24374.0,28.5757,28.6646,28.5683,28.6646,24374.0
2016-11-01 12:35:00,38.69,38.71,38.65,38.66,36211.0,28.6572,28.672,28.6275,28.6349,36211.0
2016-11-01 12:40:00,38.67,38.73,38.67,38.73,19574.0,28.6423,28.6868,28.6423,28.6868,19574.0
2016-11-01 12:45:00,38.72,38.72,38.65,38.66,24065.0,28.6794,28.6794,28.6275,28.6349,24065.0
2016-11-01 12:50:00,38.66,38.67,38.63,38.64,13120.0,28.6349,28.6423,28.6127,28.6201,13120.0
2016-11-01 12:55:00,38.65,38.65,38.61,38.63,7125.0,28.6275,28.6275,28.5979,28.6127,7125.0
2016-11-01 13:00:00,38.62,38.64,38.61,38.61,9171.0,28.6053,28.6201,28.5979,28.5979,9171.0
2016-11-01 13:05:00,38.62,38.62,38.6,38.62,10692.0,28.6053,28.6053,28.5905,28.6053,10692.0
2016-11-01 13:10:00,38.62,38.7,38.61,38.68,30748.0,28.6053,28.6646,28.5979,28.6498,30748.0
2016-11-01 13:15:00,38.67,38.69,38.65,38.68,24824.0,28.6423,28.6572,28.6275,28.6498,24824.0
2016-11-01 13:20:00,38.67,38.68,38.61,38.67,17753.0,28.6423,28.6498,28.5979,28.6423,17753.0
2016-11-01 13:25:00,38.67,38.71,38.66,38.68,15628.0,28.6423,28.672,28.6349,28.6498,15628.0
2016-11-01 13:30:00,38.68,38.68,38.64,38.65,11162.0,28.6498,28.6498,28.6201,28.6275,11162.0
2016-11-01 13:35:00,38.65,38.67,38.63,38.65,12248.0,28.6275,28.6423,28.6127,28.6275,12248.0
2016-11-01 13:40:00,38.65,38.65,38.57,38.58,15659.0,28.6275,28.6275,28.5683,28.5757,15659.0
2016-11-01 13:45:00,38.57,38.57,38.49,38.52,25928.0,28.5683,28.5683,28.509,28.5312,25928.0
2016-11-01 13:50:00,38.53,38.56,38.52,38.54,15459.0,28.5387,28.5609,28.5312,28.5461,15459.0
2016-11-01 13:55:00,38.53,38.53,38.51,38.53,18262.0,28.5387,28.5387,28.5238,28.5387,18262.0
2016-11-01 14:00:00,38.52,38.59,38.51,38.55,27557.0,28.5312,28.5831,28.5238,28.5535,27557.0
2016-11-01 14:05:00,38.54,38.54,38.5,38.52,24493.0,28.5461,28.5461,28.5164,28.5312,24493.0
2016-11-01 14:10:00,38.51,38.53,38.47,38.48,25912.0,28.5238,28.5387,28.4942,28.5016,25912.0
2016-11-01 14:15:00,38.46,38.48,38.38,38.39,26849.0,28.4868,28.5016,28.4275,28.435,26849.0
2016-11-01 14:20:00,38.39,38.41,38.36,38.4,32381.0,28.435,28.4498,28.4127,28.4424,32381.0
2016-11-01 14:25:00,38.39,38.59,38.39,38.57,31529.0,28.435,28.5831,28.435,28.5683,31529.0
2016-11-01 14:30:00,38.57,38.6,38.53,38.58,30771.0,28.5683,28.5905,28.5387,28.5757,30771.0
2016-11-01 14:35:00,38.57,38.59,38.52,38.56,28726.0,28.5683,28.5831,28.5312,28.5609,28726.0
2016-11-01 14:40:00,38.57,38.58,38.52,38.58,31132.0,28.5683,28.5757,28.5312,28.5757,31132.0
2016-11-01 14:45:00,38.57,38.58,38.51,38.51,13002.0,28.5683,28.5757,28.5238,28.5238,13002.0
2016-11-01 14:50:00,38.52,38.58,38.5,38.58,18354.0,28.5312,28.5757,28.5164,28.5757,18354.0
2016-11-01 14:55:00,38.58,38.6,38.55,38.59,20450.0,28.5757,28.5905,28.5535,28.5831,20450.0
2016-11-01 15:00:00,38.58,38.61,38.55,38.59,56093.0,28.5757,28.5979,28.5535,28.5831,56093.0
2016-11-01 15:05:00,38.6,38.64,38.58,38.64,43048.0,28.5905,28.6201,28.5757,28.6201,43048.0
2016-11-01 15:10:00,38.64,38.67,38.61,38.66,37079.0,28.6201,28.6423,28.5979,28.6349,37079.0
2016-11-01 15:15:00,38.66,38.72,38.64,38.7,38741.0,28.6349,28.6794,28.6201,28.6646,38741.0
2016-11-01 15:20:00,38.69,38.69,38.59,38.6,19868.0,28.6572,28.6572,28.5831,28.5905,19868.0
2016-11-01 15:25:00,38.61,38.62,38.59,38.62,31090.0,28.5979,28.6053,28.5831,28.6053,31090.0
2016-11-01 15:30:00,38.62,38.68,38.6,38.63,54421.0,28.6053,28.6498,28.5905,28.6127,54421.0
2016-11-01 15:35:00,38.64,38.68,38.63,38.68,48293.0,28.6201,28.6498,28.6127,28.6498,48293.0
2016-11-01 15:40:00,38.68,38.7,38.63,38.64,40734.0,28.6498,28.6646,28.6127,28.6201,40734.0
2016-11-01 15:45:00,38.63,38.75,38.63,38.7,79956.0,28.6127,28.7016,28.6127,28.6646,79956.0
2016-11-01 15:50:00,38.7,38.72,38.66,38.68,87459.0,28.6646,28.6794,28.6349,28.6498,87459.0
2016-11-01 15:55:00,38.68,38.71,38.65,38.65,220193.0,28.6498,28.672,28.6275,28.6275,220193.0
2016-11-02 09:30:00,38.34,38.55,38.34,38.41,56467.0,28.3979,28.5535,28.3979,28.4498,56467.0
2016-11-02 09:35:00,38.4,38.52,38.31,38.52,45229.0,28.4424,28.5312,28.3757,28.5312,45229.0
2016-11-02 09:40:00,38.52,38.55,38.45,38.5,36414.0,28.5312,28.5535,28.4794,28.5164,36414.0
2016-11-02 09:45:00,38.5,38.6,38.47,38.55,55741.0,28.5164,28.5905,28.4942,28.5535,55741.0
2016-11-02 09:50:00,38.56,38.61,38.51,38.51,18221.0,28.5609,28.5979,28.5238,28.5238,18221.0
2016-11-02 09:55:00,38.5,38.61,38.5,38.58,24564.0,28.5164,28.5979,28.5164,28.5757,24564.0
2016-11-02 10:00:00,38.58,38.62,38.51,38.57,28934.0,28.5757,28.6053,28.5238,28.5683,28934.0
2016-11-02 10:05:00,38.57,38.58,38.54,38.57,12098.0,28.5683,28.5757,28.5461,28.5683,12098.0
2016-11-02 10:10:00,38.58,38.68,38.56,38.67,34251.0,28.5757,28.6498,28.5609,28.6423,34251.0
2016-11-02 10:15:00,38.67,38.72,38.65,38.65,31668.0,28.6423,28.6794,28.6275,28.6275,31668.0
2016-11-02 10:20:00,38.65,38.7,38.62,38.66,17825.0,28.6275,28.6646,28.6053,28.6349,17825.0
2016-11-02 10:25:00,38.66,38.69,38.64,38.67,13857.0,28.6349,28.6572,28.6201,28.6423,13857.0
2016-11-02 10:30:00,38.67,38.67,38.61,38.66,30226.0,28.6423,28.6423,28.5979,28.6349,30226.0
2016-11-02 10:35:00,38.65,38.73,38.62,38.71,30155.0,28.6275,28.6868,28.6053,28.672,30155.0
2016-11-02 10:40:00,38.72,38.76,38.69,38.7,18412.0,28.6794,28.709,28.6572,28.6646,18412.0
2016-11-02 10:45:00,38.7,38.73,38.69,38.69,17945.0,28.6646,28.6868,28.6572,28.6572,17945.0
2016-11-02 10:50:00,38.69,38.71,38.62,38.71,23727.0,28.6572,28.672,28.6053,28.672,23727.0
2016-11-02 10:55:00,38.71,38.73,38.65,38.66,15303.0,28.672,28.6868,28.6275,28.6349,15303.0
2016-11-02 11:00:00,38.66,38.74,38.66,38.7,16427.0,28.6349,28.6942,28.6349,28.6646,16427.0
2016-11-02 11:05:00,38.7,38.77,38.67,38.77,14113.0,28.6646,28.7164,28.6423,28.7164,14113.0
2016-11-02 11:10:00,38.77,38.85,38.75,38.83,49451.0,28.7164,28.7757,28.7016,28.7609,49451.0
2016-11-02 11:15:00,38.83,38.87,38.77,38.78,31631.0,28.7609,28.7905,28.7164,28.7238,31631.0
2016-11-02 11:20:00,38.77,38.78,38.67,38.7,18989.0,28.7164,28.7238,28.6423,28.6646,18989.0
2016-11-02 11:25:00,38.71,38.72,38.65,38.66,17841.0,28.672,28.6794,28.6275,28.6349,17841.0
2016-11-02 11:30:00,38.66,38.66,38.57,38.57,54807.0,28.6349,28.6349,28.5683,28.5683,54807.0
2016-11-02 11:35:00,38.58,38.59,38.51,38.55,37256.0,28.5757,28.5831,28.5238,28.5535,37256.0
2016-11-02 11:40:00,38.57,38.61,38.55,38.59,19958.0,28.5683,28.5979,28.5535,28.5831,19958.0
2016-11-02 11:45:00,38.6,38.64,38.59,38.6,19198.0,28.5905,28.6201,28.5831,28.5905,19198.0
2016-11-02 11:50:00,38.61,38.61,38.54,38.56,15239.0,28.5979,28.5979,28.5461,28.5609,15239.0
2016-11-02 11:55:00,38.57,38.61,38.54,38.54,32448.0,28.5683,28.5979,28.5461,28.5461,32448.0
2016-11-02 12:00:00,38.54,38.58,38.52,38.52,39888.0,28.5461,28.5757,28.5312,28.5312,39888.0
2016-11-02 12:05:00,38.52,38.59,38.5,38.57,26334.0,28.5312,28.5831,28.5164,28.5683,26334.0
2016-11-02 12:10:00,38.58,38.61,38.53,38.54,13247.0,28.5757,28.5979,28.5387,28.5461,13247.0
2016-11-02 12:15:00,38.53,38.58,38.52,38.57,10424.0,28.5387,28.5757,28.5312,28.5683,10424.0
2016-11-02 12:20:00,38.56,38.6,38.54,38.57,18101.0,28.5609,28.5905,28.5461,28.5683,18101.0
2016-11-02 12:25:00,38.57,38.59,38.56,38.58,12778.0,28.5683,28.5831,28.5609,28.5757,12778.0
2016-11-02 12:30:00,38.57,38.58,38.51,38.51,12193.0,28.5683,28.5757,28.5238,28.5238,12193.0
2016-11-02 12:35:00,38.52,38.53,38.5,38.52,14327.0,28.5312,28.5387,28.5164,28.5312,14327.0
2016-11-02 12:40:00,38.52,38.52,38.48,38.49,20431.0,28.5312,28.5312,28.5016,28.509,20431.0
2016-11-02 12:45:00,38.48,38.5,38.46,38.46,19256.0,28.5016,28.5164,28.4868,28.4868,19256.0
2016-11-02 12:50:00,38.47,38.48,38.4,38.45,38268.0,28.4942,28.5016,28.4424,28.4794,38268.0
2016-11-02 12:55:00,38.45,38.48,38.42,38.46,29563.0,28.4794,28.5016,28.4572,28.4868,29563.0
2016-11-02 13:00:00,38.45,38.46,38.37,38.39,17241.0,28.4794,28.4868,28.4201,28.435,17241.0
2016-11-02 13:05:00,38.38,38.42,38.35,38.37,25956.0,28.4275,28.4572,28.4053,28.4201,25956.0
2016-11-02 13:10:00,38.37,38.37,38.29,38.34,38634.0,28.4201,28.4201,28.3609,28.3979,38634.0
2016-11-02 13:15:00,38.34,38.35,38.29,38.32,18865.0,28.3979,28.4053,28.3609,28.3831,18865.0
2016-11-02 13:20:00,38.33,38.36,38.3,38.34,19162.0,28.3905,28.4127,28.3683,28.3979,19162.0
2016-11-02 13:25:00,38.34,38.37,38.32,38.34,45629.0,28.3979,28.4201,28.3831,28.3979,45629.0
2016-11-02 13:30:00,38.34,38.37,38.33,38.33,26762.0,28.3979,28.4201,28.3905,28.3905,26762.0
2016-11-02 13:35:00,38.33,38.33,38.24,38.25,111026.0,28.3905,28.3905,28.3239,28.3313,111026.0
2016-11-02 13:40:00,38.24,38.25,38.16,38.25,173145.0,28.3239,28.3313,28.2646,28.3313,173145.0
2016-11-02 13:45:00,38.24,38.27,38.21,38.27,50848.0,28.3239,28.3461,28.3016,28.3461,50848.0
2016-11-02 13:50:00,38.26,38.35,38.22,38.35,134412.0,28.3387,28.4053,28.309,28.4053,134412.0
2016-11-02 13:55:00,38.35,38.51,38.35,38.5,27370.0,28.4053,28.5238,28.4053,28.5164,27370.0
2016-11-02 14:00:00,38.49,38.51,38.41,38.43,15020.0,28.509,28.5238,28.4498,28.4646,15020.0
2016-11-02 14:05:00,38.41,38.46,38.3,38.31,67393.0,28.4498,28.4868,28.3683,28.3757,67393.0
2016-11-02 14:10:00,38.3,38.46,38.3,38.44,26160.0,28.3683,28.4868,28.3683,28.472,26160.0
2016-11-02 14:15:00,38.42,38.48,38.36,38.48,23993.0,28.4572,28.5016,28.4127,28.5016,23993.0
2016-11-02 14:20:00,38.47,38.52,38.39,38.49,31775.0,28.4942,28.5312,28.435,28.509,31775.0
2016-11-02 14:25:00,38.51,38.57,38.51,38.55,47857.0,28.5238,28.5683,28.5238,28.5535,47857.0
2016-11-02 14:30:00,38.55,38.58,38.51,38.56,41558.0,28.5535,28.5757,28.5238,28.5609,41558.0
2016-11-02 14:35:00,38.56,38.59,38.52,38.57,30393.0,28.5609,28.5831,28.5312,28.5683,30393.0
2016-11-02 14:40:00,38.57,38.59,38.54,38.54,42247.0,28.5683,28.5831,28.5461,28.5461,42247.0
2016-11-02 14:45:00,38.54,38.54,38.43,38.47,29683.0,28.5461,28.5461,28.4646,28.4942,29683.0
2016-11-02 14:50:00,38.46,38.49,38.43,38.45,33586.0,28.4868,28.509,28.4646,28.4794,33586.0
2016-11-02 14:55:00,38.45,38.51,38.43,38.43,30270.0,28.4794,28.5238,28.4646,28.4646,30270.0
2016-11-02 15:00:00,38.44,38.45,38.41,38.43,46021.0,28.472,28.4794,28.4498,28.4646,46021.0
2016-11-02 15:05:00,38.44,38.5,38.42,38.5,29417.0,28.472,28.5164,28.4572,28.5164,29417.0
2016-11-02 15:10:00,38.5,38.52,38.45,38.48,23848.0,28.5164,28.5312,28.4794,28.5016,23848.0
2016-11-02 15:15:00,38.48,38.49,38.44,38.44,21896.0,28.5016,28.509,28.472,28.472,21896.0
2016-11-02 15:20:00,38.44,38.48,38.42,38.48,38027.0,28.472,28.5016,28.4572,28.5016,38027.0
2016-11-02 15:25:00,38.48,38.52,38.46,38.51,34074.0,28.5016,28.5312,28.4868,28.5238,34074.0
2016-11-02 15:30:00,38.5,38.51,38.47,38.48,26571.0,28.5164,28.5238,28.4942,28.5016,26571.0
2016-11-02 15:35:00,38.48,38.5,38.45,38.45,35772.0,28.5016,28.5164,28.4794,28.4794,35772.0
2016-11-02 15:40:00,38.45,38.49,38.44,38.47,62324.0,28.4794,28.509,28.472,28.4942,62324.0
2016-11-02 15:45:00,38.48,38.49,38.43,38.49,85838.0,28.5016,28.509,28.4646,28.509,85838.0
2016-11-02 15:50:00,38.48,38.48,38.4,38.41,68133.0,28.5016,28.5016,28.4424,28.4498,68133.0
2016-11-02 15:55:00,38.41,38.44,38.36,38.4,124291.0,28.4498,28.472,28.4127,28.4424,124291.0
2016-11-03 09:30:00,38.35,38.75,38.35,38.38,166237.0,28.4053,28.7016,28.4053,28.4275,166237.0
2016-11-03 09:35:00,38.4,38.4,37.97,38.11,234648.0,28.4424,28.4424,28.1239,28.2276,234648.0
2016-11-03 09:40:00,38.12,38.38,38.07,38.12,110621.0,28.235,28.4275,28.1979,28.235,110621.0
2016-11-03 09:45:00,38.12,38.35,38.12,38.33,32226.0,28.235,28.4053,28.235,28.3905,32226.0
2016-11-03 09:50:00,38.34,38.4,38.27,38.39,87949.0,28.3979,28.4424,28.3461,28.435,87949.0
2016-11-03 09:55:00,38.4,38.46,38.35,38.35,75556.0,28.4424,28.4868,28.4053,28.4053,75556.0
2016-11-03 10:00:00,38.36,38.38,38.3,38.36,113178.0,28.4127,28.4275,28.3683,28.4127,113178.0
2016-11-03 10:05:00,38.36,38.41,38.28,38.31,104098.0,28.4127,28.4498,28.3535,28.3757,104098.0
2016-11-03 10:10:00,38.31,38.38,38.26,38.36,45685.0,28.3757,28.4275,28.3387,28.4127,45685.0
2016-11-03 10:15:00,38.36,38.37,38.21,38.31,59920.0,28.4127,28.4201,28.3016,28.3757,59920.0
2016-11-03 10:20:00,38.32,38.46,38.32,38.42,59513.0,28.3831,28.4868,28.3831,28.4572,59513.0
2016-11-03 10:25:00,38.43,38.57,38.42,38.53,60110.0,28.4646,28.5683,28.4572,28.5387,60110.0
2016-11-03 10:30:00,38.52,38.53,38.37,38.45,52261.0,28.5312,28.5387,28.4201,28.4794,52261.0
2016-11-03 10:35:00,38.45,38.52,38.41,38.47,80340.0,28.4794,28.5312,28.4498,28.4942,80340.0
2016-11-03 10:40:00,38.46,38.52,38.41,38.51,59825.0,28.4868,28.5312,28.4498,28.5238,59825.0
2016-11-03 10:45:00,38.52,38.53,38.39,38.47,47999.0,28.5312,28.5387,28.435,28.4942,47999.0
2016-11-03 10:50:00,38.47,38.48,38.36,38.41,52443.0,28.4942,28.5016,28.4127,28.4498,52443.0
2016-11-03 10:55:00,38.4,38.44,38.32,38.36,62585.0,28.4424,28.472,28.3831,28.4127,62585.0
2016-11-03 11:00:00,38.34,38.37,38.26,38.33,46640.0,28.3979,28.4201,28.3387,28.3905,46640.0
2016-11-03 11:05:00,38.33,38.41,38.32,38.37,43524.0,28.3905,28.4498,28.3831,28.4201,43524.0
2016-11-03 11:10:00,38.36,38.39,38.34,38.34,27905.0,28.4127,28.435,28.3979,28.3979,27905.0
2016-11-03 11:15:00,38.34,38.45,38.32,38.44,53884.0,28.3979,28.4794,28.3831,28.472,53884.0
2016-11-03 11:20:00,38.44,38.46,38.38,38.4,86946.0,28.472,28.4868,28.4275,28.4424,86946.0
2016-11-03 11:25:00,38.41,38.47,38.38,38.38,64993.0,28.4498,28.4942,28.4275,28.4275,64993.0
2016-11-03 11:30:00,38.37,38.51,38.37,38.5,87965.0,28.4201,28.5238,28.4201,28.5164,87965.0
2016-11-03 11:35:00,38.5,38.5,38.41,38.46,94695.0,28.5164,28.5164,28.4498,28.4868,94695.0
2016-11-03 11:40:00,38.46,38.48,38.32,38.37,59988.0,28.4868,28.5016,28.3831,28.4201,59988.0
2016-11-03 11:45:00,38.37,38.44,38.34,38.42,53091.0,28.4201,28.472,28.3979,28.4572,53091.0
2016-11-03 11:50:00,38.41,38.42,38.34,38.4,40987.0,28.4498,28.4572,28.3979,28.4424,40987.0
2016-11-03 11:55:00,38.4,38.41,38.36,38.36,53347.0,28.4424,28.4498,28.4127,28.4127,53347.0
2016-11-03 12:00:00,38.36,38.42,38.32,38.4,64405.0,28.4127,28.4572,28.3831,28.4424,64405.0
2016-11-03 12:05:00,38.4,38.4,38.32,38.34,92275.0,28.4424,28.4424,28.3831,28.3979,92275.0
2016-11-03 12:10:00,38.35,38.35,38.26,38.29,92508.0,28.4053,28.4053,28.3387,28.3609,92508.0
2016-11-03 12:15:00,38.29,38.33,38.25,38.27,67688.0,28.3609,28.3905,28.3313,28.3461,67688.0
2016-11-03 12:20:00,38.27,38.31,38.24,38.28,87046.0,28.3461,28.3757,28.3239,28.3535,87046.0
2016-11-03 12:25:00,38.28,38.31,38.2,38.24,33150.0,28.3535,28.3757,28.2942,28.3239,33150.0
2016-11-03 12:30:00,38.24,38.27,38.21,38.25,24311.0,28.3239,28.3461,28.3016,28.3313,24311.0
2016-11-03 12:35:00,38.24,38.27,38.2,38.27,27066.0,28.3239,28.3461,28.2942,28.3461,27066.0
2016-11-03 12:40:00,38.28,38.29,38.21,38.25,29034.0,28.3535,28.3609,28.3016,28.3313,29034.0
2016-11-03 12:45:00,38.25,38.27,38.21,38.24,20932.0,28.3313,28.3461,28.3016,28.3239,20932.0
2016-11-03 12:50:00,38.23,38.31,38.23,38.27,43114.0,28.3164,28.3757,28.3164,28.3461,43114.0
2016-11-03 12:55:00,38.27,38.3,38.24,38.29,22933.0,28.3461,28.3683,28.3239,28.3609,22933.0
2016-11-03 13:00:00,38.29,38.29,38.22,38.22,25569.0,28.3609,28.3609,28.309,28.309,25569.0
2016-11-03 13:05:00,38.23,38.29,38.22,38.27,21526.0,28.3164,28.3609,28.309,28.3461,21526.0
2016-11-03 13:10:00,38.26,38.31,38.21,38.23,48872.0,28.3387,28.3757,28.3016,28.3164,48872.0
2016-11-03 13:15:00,38.23,38.25,38.2,38.25,16686.0,28.3164,28.3313,28.2942,28.3313,16686.0
2016-11-03 13:20:00,38.25,38.26,38.2,38.21,26369.0,28.3313,28.3387,28.2942,28.3016,26369.0
2016-11-03 13:25:00,38.22,38.31,38.2,38.27,31486.0,28.309,28.3757,28.2942,28.3461,31486.0
2016-11-03 13:30:00,38.27,38.29,38.25,38.29,21237.0,28.3461,28.3609,28.3313,28.3609,21237.0
2016-11-03 13:35:00,38.28,38.31,38.27,38.28,38095.0,28.3535,28.3757,28.3461,28.3535,38095.0
2016-11-03 13:40:00,38.28,38.35,38.26,38.33,35663.0,28.3535,28.4053,28.3387,28.3905,35663.0
2016-11-03 13:45:00,38.32,38.37,38.31,38.35,44060.0,28.3831,28.4201,28.3757,28.4053,44060.0
2016-11-03 13:50:00,38.35,38.36,38.29,38.31,31607.0,28.4053,28.4127,28.3609,28.3757,31607.0
2016-11-03 13:55:00,38.31,38.32,38.24,38.29,22670.0,28.3757,28.3831,28.3239,28.3609,22670.0
2016-11-03 14:00:00,38.3,38.32,38.25,38.31,18895.0,28.3683,28.3831,28.3313,28.3757,18895.0
2016-11-03 14:05:00,38.31,38.35,38.29,38.32,27112.0,28.3757,28.4053,28.3609,28.3831,27112.0
2016-11-03 14:10:00,38.32,38.38,38.31,38.38,31174.0,28.3831,28.4275,28.3757,28.4275,31174.0
2016-11-03 14:15:00,38.38,38.38,38.29,38.31,27245.0,28.4275,28.4275,28.3609,28.3757,27245.0
2016-11-03 14:20:00,38.3,38.36,38.27,38.36,25113.0,28.3683,28.4127,28.3461,28.4127,25113.0
2016-11-03 14:25:00,38.36,38.37,38.3,38.34,28730.0,28.4127,28.4201,28.3683,28.3979,28730.0
2016-11-03 14:30:00,38.34,38.36,38.28,38.29,35565.0,28.3979,28.4127,28.3535,28.3609,35565.0
2016-11-03 14:35:00,38.28,38.33,38.27,38.3,17613.0,28.3535,28.3905,28.3461,28.3683,17613.0
2016-11-03 14:40:00,38.3,38.33,38.26,38.27,60493.0,28.3683,28.3905,28.3387,28.3461,60493.0
2016-11-03 14:45:00,38.26,38.31,38.24,38.29,34027.0,28.3387,28.3757,28.3239,28.3609,34027.0
2016-11-03 14:50:00,38.31,38.33,38.26,38.3,31039.0,28.3757,28.3905,28.3387,28.3683,31039.0
2016-11-03 14:55:00,38.3,38.32,38.26,38.31,36496.0,28.3683,28.3831,28.3387,28.3757,36496.0
2016-11-03 15:00:00,38.31,38.31,38.25,38.26,31620.0,28.3757,28.3757,28.3313,28.3387,31620.0
2016-11-03 15:05:00,38.26,38.29,38.24,38.25,46828.0,28.3387,28.3609,28.3239,28.3313,46828.0
2016-11-03 15:10:00,38.25,38.31,38.24,38.27,43491.0,28.3313,28.3757,28.3239,28.3461,43491.0
2016-11-03 15:15:00,38.27,38.3,38.24,38.25,32952.0,28.3461,28.3683,28.3239,28.3313,32952.0
2016-11-03 15:20:00,38.25,38.31,38.24,38.3,41434.0,28.3313,28.3757,28.3239,28.3683,41434.0
2016-11-03 15:25:00,38.3,38.32,38.27,38.27,28960.0,28.3683,28.3831,28.3461,28.3461,28960.0
2016-11-03 15:30:00,38.27,38.29,38.17,38.19,81898.0,28.3461,28.3609,28.272,28.2868,81898.0
2016-11-03 15:35:00,38.19,38.21,38.14,38.16,58586.0,28.2868,28.3016,28.2498,28.2646,58586.0
2016-11-03 15:40:00,38.16,38.16,38.08,38.11,109563.0,28.2646,28.2646,28.2053,28.2276,109563.0
2016-11-03 15:45:00,38.1,38.18,38.1,38.13,98532.0,28.2202,28.2794,28.2202,28.2424,98532.0
2016-11-03 15:50:00,38.13,38.16,38.11,38.11,139221.0,28.2424,28.2646,28.2276,28.2276,139221.0
2016-11-03 15:55:00,38.11,38.16,38.09,38.11,379272.0,28.2276,28.2646,28.2127,28.2276,379272.0
2016-11-04 09:30:00,38.21,38.25,37.84,37.93,96636.0,28.3016,28.3313,28.0276,28.0942,96636.0
2016-11-04 09:35:00,37.89,38.13,37.85,38.09,51540.0,28.0646,28.2424,28.035,28.2127,51540.0
2016-11-04 09:40:00,38.1,38.18,38.07,38.12,28071.0,28.2202,28.2794,28.1979,28.235,28071.0
2016-11-04 09:45:00,38.11,38.22,38.08,38.16,31162.0,28.2276,28.309,28.2053,28.2646,31162.0
2016-11-04 09:50:00,38.15,38.24,38.11,38.23,34342.0,28.2572,28.3239,28.2276,28.3164,34342.0
2016-11-04 09:55:00,38.22,38.23,38.09,38.14,50243.0,28.309,28.3164,28.2127,28.2498,50243.0
2016-11-04 10:00:00,38.16,38.27,38.16,38.23,26523.0,28.2646,28.3461,28.2646,28.3164,26523.0
2016-11-04 10:05:00,38.23,38.24,38.17,38.18,17424.0,28.3164,28.3239,28.272,28.2794,17424.0
2016-11-04 10:10:00,38.19,38.25,38.18,38.18,25031.0,28.2868,28.3313,28.2794,28.2794,25031.0
2016-11-04 10:15:00,38.19,38.21,38.12,38.18,27152.0,28.2868,28.3016,28.235,28.2794,27152.0
2016-11-04 10:20:00,38.19,38.23,38.15,38.2,25818.0,28.2868,28.3164,28.2572,28.2942,25818.0
2016-11-04 10:25:00,38.19,38.24,38.15,38.19,31132.0,28.2868,28.3239,28.2572,28.2868,31132.0
2016-11-04 10:30:00,38.2,38.25,38.18,38.23,19486.0,28.2942,28.3313,28.2794,28.3164,19486.0
2016-11-04 10:35:00,38.23,38.38,38.21,38.37,25177.0,28.3164,28.4275,28.3016,28.4201,25177.0
2016-11-04 10:40:00,38.38,38.4,38.33,38.38,30492.0,28.4275,28.4424,28.3905,28.4275,30492.0
2016-11-04 10:45:00,38.38,38.42,38.37,38.41,20930.0,28.4275,28.4572,28.4201,28.4498,20930.0
2016-11-04 10:50:00,38.41,38.48,38.41,38.47,23727.0,28.4498,28.5016,28.4498,28.4942,23727.0
2016-11-04 10:55:00,38.47,38.53,38.43,38.51,31866.0,28.4942,28.5387,28.4646,28.5238,31866.0
2016-11-04 11:00:00,38.51,38.56,38.47,38.54,40606.0,28.5238,28.5609,28.4942,28.5461,40606.0
2016-11-04 11:05:00,38.55,38.55,38.44,38.5,23333.0,28.5535,28.5535,28.472,28.5164,23333.0
2016-11-04 11:10:00,38.5,38.52,38.44,38.51,18140.0,28.5164,28.5312,28.472,28.5238,18140.0
2016-11-04 11:15:00,38.51,38.51,38.43,38.45,43156.0,28.5238,28.5238,28.4646,28.4794,43156.0
2016-11-04 11:20:00,38.45,38.55,38.45,38.55,43759.0,28.4794,28.5535,28.4794,28.5535,43759.0
2016-11-04 11:25:00,38.55,38.56,38.51,38.55,29007.0,28.5535,28.5609,28.5238,28.5535,29007.0
2016-11-04 11:30:00,38.55,38.56,38.48,38.5,23282.0,28.5535,28.5609,28.5016,28.5164,23282.0
2016-11-04 11:35:00,38.51,38.51,38.42,38.42,18310.0,28.5238,28.5238,28.4572,28.4572,18310.0
2016-11-04 11:40:00,38.42,38.45,38.4,38.44,11500.0,28.4572,28.4794,28.4424,28.472,11500.0
2016-11-04 11:45:00,38.45,38.46,38.4,38.45,13368.0,28.4794,28.4868,28.4424,28.4794,13368.0
2016-11-04 11:50:00,38.45,38.46,38.42,38.45,8911.0,28.4794,28.4868,28.4572,28.4794,8911.0
2016-11-04 11:55:00,38.45,38.47,38.42,38.44,28190.0,28.4794,28.4942,28.4572,28.472,28190.0
2016-11-04 12:00:00,38.45,38.51,38.42,38.48,12261.0,28.4794,28.5238,28.4572,28.5016,12261.0
2016-11-04 12:05:00,38.48,38.54,38.44,38.54,15166.0,28.5016,28.5461,28.472,28.5461,15166.0
2016-11-04 12:10:00,38.54,38.63,38.53,38.6,27712.0,28.5461,28.6127,28.5387,28.5905,27712.0
2016-11-04 12:15:00,38.61,38.66,38.61,38.62,16067.0,28.5979,28.6349,28.5979,28.6053,16067.0
2016-11-04 12:20:00,38.63,38.7,38.62,38.7,15682.0,28.6127,28.6646,28.6053,28.6646,15682.0
2016-11-04 12:25:00,38.7,38.73,38.69,38.71,14297.0,28.6646,28.6868,28.6572,28.672,14297.0
2016-11-04 12:30:00,38.71,38.73,38.7,38.73,7545.0,28.672,28.6868,28.6646,28.6868,7545.0
2016-11-04 12:35:00,38.72,38.8,38.71,38.79,28733.0,28.6794,28.7386,28.672,28.7312,28733.0
2016-11-04 12:40:00,38.79,38.82,38.77,38.77,16443.0,28.7312,28.7535,28.7164,28.7164,16443.0
2016-11-04 12:45:00,38.77,38.83,38.76,38.82,10599.0,28.7164,28.7609,28.709,28.7535,10599.0
2016-11-04 12:50:00,38.81,38.81,38.76,38.79,13340.0,28.746,28.746,28.709,28.7312,13340.0
2016-11-04 12:55:00,38.78,38.84,38.75,38.83,14845.0,28.7238,28.7683,28.7016,28.7609,14845.0
2016-11-04 13:00:00,38.83,38.83,38.75,38.81,10943.0,28.7609,28.7609,28.7016,28.746,10943.0
2016-11-04 13:05:00,38.81,38.82,38.7,38.72,27474.0,28.746,28.7535,28.6646,28.6794,27474.0
2016-11-04 13:10:00,38.73,38.76,38.73,38.75,7301.0,28.6868,28.709,28.6868,28.7016,7301.0
2016-11-04 13:15:00,38.75,38.76,38.7,38.71,13807.0,28.7016,28.709,28.6646,28.672,13807.0
2016-11-04 13:20:00,38.7,38.7,38.65,38.66,11493.0,28.6646,28.6646,28.6275,28.6349,11493.0
2016-11-04 13:25:00,38.65,38.66,38.6,38.6,34377.0,28.6275,28.6349,28.5905,28.5905,34377.0
2016-11-04 13:30:00,38.59,38.59,38.54,38.57,18357.0,28.5831,28.5831,28.5461,28.5683,18357.0
2016-11-04 13:35:00,38.58,38.6,38.55,38.55,7574.0,28.5757,28.5905,28.5535,28.5535,7574.0
2016-11-04 13:40:00,38.55,38.59,38.54,38.55,21292.0,28.5535,28.5831,28.5461,28.5535,21292.0
2016-11-04 13:45:00,38.55,38.57,38.54,38.54,20139.0,28.5535,28.5683,28.5461,28.5461,20139.0
2016-11-04 13:50:00,38.53,38.56,38.52,38.52,13300.0,28.5387,28.5609,28.5312,28.5312,13300.0
2016-11-04 13:55:00,38.51,38.56,38.49,38.55,63009.0,28.5238,28.5609,28.509,28.5535,63009.0
2016-11-04 14:00:00,38.55,38.57,38.5,38.52,13620.0,28.5535,28.5683,28.5164,28.5312,13620.0
2016-11-04 14:05:00,38.53,38.55,38.5,38.5,22833.0,28.5387,28.5535,28.5164,28.5164,22833.0
2016-11-04 14:10:00,38.5,38.55,38.49,38.53,37687.0,28.5164,28.5535,28.509,28.5387,37687.0
2016-11-04 14:15:00,38.53,38.53,38.5,38.5,13207.0,28.5387,28.5387,28.5164,28.5164,13207.0
2016-11-04 14:20:00,38.5,38.51,38.48,38.48,47275.0,28.5164,28.5238,28.5016,28.5016,47275.0
2016-11-04 14:25:00,38.49,38.49,38.42,38.43,26886.0,28.509,28.509,28.4572,28.4646,26886.0
2016-11-04 14:30:00,38.42,38.42,38.31,38.35,37828.0,28.4572,28.4572,28.3757,28.4053,37828.0
2016-11-04 14:35:00,38.35,38.36,38.3,38.36,24769.0,28.4053,28.4127,28.3683,28.4127,24769.0
2016-11-04 14:40:00,38.35,38.35,38.3,38.32,27422.0,28.4053,28.4053,28.3683,28.3831,27422.0
2016-11-04 14:45:00,38.32,38.34,38.25,38.25,18147.0,28.3831,28.3979,28.3313,28.3313,18147.0
2016-11-04 14:50:00,38.26,38.31,38.25,38.28,32512.0,28.3387,28.3757,28.3313,28.3535,32512.0
2016-11-04 14:55:00,38.28,38.3,38.25,38.25,27607.0,28.3535,28.3683,28.3313,28.3313,27607.0
2016-11-04 15:00:00,38.25,38.25,38.2,38.22,32610.0,28.3313,28.3313,28.2942,28.309,32610.0
2016-11-04 15:05:00,38.2,38.27,38.17,38.26,73061.0,28.2942,28.3461,28.272,28.3387,73061.0
2016-11-04 15:10:00,38.26,38.31,38.23,38.29,34450.0,28.3387,28.3757,28.3164,28.3609,34450.0
2016-11-04 15:15:00,38.3,38.38,38.29,38.37,53796.0,28.3683,28.4275,28.3609,28.4201,53796.0
2016-11-04 15:20:00,38.37,38.37,38.31,38.31,37128.0,28.4201,28.4201,28.3757,28.3757,37128.0
2016-11-04 15:25:00,38.32,38.37,38.31,38.37,29815.0,28.3831,28.4201,28.3757,28.4201,29815.0
2016-11-04 15:30:00,38.37,38.37,38.29,38.29,26547.0,28.4201,28.4201,28.3609,28.3609,26547.0
2016-11-04 15:35:00,38.3,38.31,38.2,38.24,58838.0,28.3683,28.3757,28.2942,28.3239,58838.0
2016-11-04 15:40:00,38.24,38.27,38.22,38.26,33330.0,28.3239,28.3461,28.309,28.3387,33330.0
2016-11-04 15:45:00,38.25,38.25,38.18,38.2,38428.0,28.3313,28.3313,28.2794,28.2942,38428.0
2016-11-04 15:50:00,38.21,38.23,38.17,38.21,73324.0,28.3016,28.3164,28.272,28.3016,73324.0
2016-11-04 15:55:00,38.22,38.24,38.18,38.18,256338.0,28.309,28.3239,28.2794,28.2794,256338.0
2016-11-07 09:30:00,38.71,38.93,38.7,38.79,53976.0,28.672,28.8349,28.6646,28.7312,53976.0
2016-11-07 09:35:00,38.8,39.1,38.8,39.1,26529.0,28.7386,28.9608,28.7386,28.9608,26529.0
2016-11-07 09:40:00,39.1,39.17,39.04,39.13,52078.0,28.9608,29.0127,28.9164,28.9831,52078.0
2016-11-07 09:45:00,39.14,39.15,38.98,38.98,55737.0,28.9905,28.9979,28.872,28.872,55737.0
2016-11-07 09:50:00,38.99,39.01,38.8,38.86,36780.0,28.8794,28.8942,28.7386,28.7831,36780.0
2016-11-07 09:55:00,38.86,38.88,38.8,38.88,53220.0,28.7831,28.7979,28.7386,28.7979,53220.0
2016-11-07 10:00:00,38.88,38.94,38.88,38.91,37878.0,28.7979,28.8423,28.7979,28.8201,37878.0
2016-11-07 10:05:00,38.9,38.91,38.81,38.89,32106.0,28.8127,28.8201,28.746,28.8053,32106.0
2016-11-07 10:10:00,38.88,38.88,38.82,38.83,18283.0,28.7979,28.7979,28.7535,28.7609,18283.0
2016-11-07 10:15:00,38.83,38.87,38.81,38.85,82484.0,28.7609,28.7905,28.746,28.7757,82484.0
2016-11-07 10:20:00,38.85,38.87,38.83,38.86,36360.0,28.7757,28.7905,28.7609,28.7831,36360.0
2016-11-07 10:25:00,38.86,38.88,38.82,38.83,40613.0,28.7831,28.7979,28.7535,28.7609,40613.0
2016-11-07 10:30:00,38.83,38.85,38.79,38.8,90368.0,28.7609,28.7757,28.7312,28.7386,90368.0
2016-11-07 10:35:00,38.8,38.81,38.73,38.8,38748.0,28.7386,28.746,28.6868,28.7386,38748.0
2016-11-07 10:40:00,38.81,38.83,38.76,38.8,21644.0,28.746,28.7609,28.709,28.7386,21644.0
2016-11-07 10:45:00,38.81,38.82,38.8,38.82,12761.0,28.746,28.7535,28.7386,28.7535,12761.0
2016-11-07 10:50:00,38.81,38.82,38.75,38.82,54896.0,28.746,28.7535,28.7016,28.7535,54896.0
2016-11-07 10:55:00,38.83,38.84,38.8,38.81,19015.0,28.7609,28.7683,28.7386,28.746,19015.0
2016-11-07 11:00:00,38.8,38.83,38.75,38.8,71282.0,28.7386,28.7609,28.7016,28.7386,71282.0
2016-11-07 11:05:00,38.8,38.82,38.78,38.81,40100.0,28.7386,28.7535,28.7238,28.746,40100.0
2016-11-07 11:10:00,38.81,38.86,38.8,38.82,22122.0,28.746,28.7831,28.7386,28.7535,22122.0
2016-11-07 11:15:00,38.82,38.87,38.78,38.81,32005.0,28.7535,28.7905,28.7238,28.746,32005.0
2016-11-07 11:20:00,38.83,38.84,38.8,38.8,8300.0,28.7609,28.7683,28.7386,28.7386,8300.0
2016-11-07 11:25:00,38.8,38.88,38.8,38.85,16704.0,28.7386,28.7979,28.7386,28.7757,16704.0
2016-11-07 11:30:00,38.84,38.87,38.83,38.84,12169.0,28.7683,28.7905,28.7609,28.7683,12169.0
2016-11-07 11:35:00,38.84,38.9,38.82,38.87,19066.0,28.7683,28.8127,28.7535,28.7905,19066.0
2016-11-07 11:40:00,38.87,38.92,38.85,38.88,14709.0,28.7905,28.8275,28.7757,28.7979,14709.0
2016-11-07 11:45:00,38.88,38.94,38.88,38.92,13983.0,28.7979,28.8423,28.7979,28.8275,13983.0
2016-11-07 11:50:00,38.92,38.99,38.91,38.97,28625.0,28.8275,28.8794,28.8201,28.8646,28625.0
2016-11-07 11:55:00,38.98,39.04,38.97,39.03,23098.0,28.872,28.9164,28.8646,28.909,23098.0
2016-11-07 12:00:00,39.03,39.07,39.03,39.07,39985.0,28.909,28.9386,28.909,28.9386,39985.0
2016-11-07 12:05:00,39.07,39.1,39.07,39.09,17204.0,28.9386,28.9608,28.9386,28.9534,17204.0
2016-11-07 12:10:00,39.09,39.13,39.07,39.13,31736.0,28.9534,28.9831,28.9386,28.9831,31736.0
2016-11-07 12:15:00,39.12,39.13,39.05,39.05,16157.0,28.9757,28.9831,28.9238,28.9238,16157.0
2016-11-07 12:20:00,39.05,39.08,39.04,39.05,38707.0,28.9238,28.946,28.9164,28.9238,38707.0
2016-11-07 12:25:00,39.05,39.09,39.03,39.07,28397.0,28.9238,28.9534,28.909,28.9386,28397.0
2016-11-07 12:30:00,39.07,39.09,39.05,39.08,42183.0,28.9386,28.9534,28.9238,28.946,42183.0
2016-11-07 12:35:00,39.07,39.08,39.05,39.08,21354.0,28.9386,28.946,28.9238,28.946,21354.0
2016-11-07 12:40:00,39.08,39.09,39.03,39.07,69595.0,28.946,28.9534,28.909,28.9386,69595.0
2016-11-07 12:45:00,39.07,39.08,39.05,39.07,9264.0,28.9386,28.946,28.9238,28.9386,9264.0
2016-11-07 12:50:00,39.07,39.07,39.02,39.03,41575.0,28.9386,28.9386,28.9016,28.909,41575.0
2016-11-07 12:55:00,39.05,39.05,39.02,39.04,14026.0,28.9238,28.9238,28.9016,28.9164,14026.0
2016-11-07 13:00:00,39.03,39.06,39.02,39.06,30305.0,28.909,28.9312,28.9016,28.9312,30305.0
2016-11-07 13:05:00,39.06,39.06,39.02,39.03,42774.0,28.9312,28.9312,28.9016,28.909,42774.0
2016-11-07 13:10:00,39.02,39.09,39.02,39.05,58397.0,28.9016,28.9534,28.9016,28.9238,58397.0
2016-11-07 13:15:00,39.05,39.08,39.02,39.08,74266.0,28.9238,28.946,28.9016,28.946,74266.0
2016-11-07 13:20:00,39.08,39.08,39.02,39.08,52133.0,28.946,28.946,28.9016,28.946,52133.0
2016-11-07 13:25:00,39.09,39.12,39.07,39.09,23871.0,28.9534,28.9757,28.9386,28.9534,23871.0
2016-11-07 13:30:00,39.08,39.15,39.08,39.13,52896.0,28.946,28.9979,28.946,28.9831,52896.0
2016-11-07 13:35:00,39.13,39.18,39.1,39.1,32072.0,28.9831,29.0201,28.9608,28.9608,32072.0
2016-11-07 13:40:00,39.11,39.16,39.07,39.08,53624.0,28.9682,29.0053,28.9386,28.946,53624.0
2016-11-07 13:45:00,39.08,39.15,39.07,39.09,28490.0,28.946,28.9979,28.9386,28.9534,28490.0
2016-11-07 13:50:00,39.09,39.16,39.09,39.15,27855.0,28.9534,29.0053,28.9534,28.9979,27855.0
2016-11-07 13:55:00,39.14,39.16,39.12,39.14,29928.0,28.9905,29.0053,28.9757,28.9905,29928.0
2016-11-07 14:00:00,39.15,39.15,39.06,39.09,40372.0,28.9979,28.9979,28.9312,28.9534,40372.0
2016-11-07 14:05:00,39.09,39.09,39.04,39.07,23076.0,28.9534,28.9534,28.9164,28.9386,23076.0
2016-11-07 14:10:00,39.07,39.1,39.04,39.05,17762.0,28.9386,28.9608,28.9164,28.9238,17762.0
2016-11-07 14:15:00,39.05,39.1,39.05,39.09,17131.0,28.9238,28.9608,28.9238,28.9534,17131.0
2016-11-07 14:20:00,39.08,39.09,39.04,39.06,20589.0,28.946,28.9534,28.9164,28.9312,20589.0
2016-11-07 14:25:00,39.06,39.08,39.04,39.04,19267.0,28.9312,28.946,28.9164,28.9164,19267.0
2016-11-07 14:30:00,39.05,39.09,39.04,39.04,21081.0,28.9238,28.9534,28.9164,28.9164,21081.0
2016-11-07 14:35:00,39.05,39.06,39.03,39.05,17597.0,28.9238,28.9312,28.909,28.9238,17597.0
2016-11-07 14:40:00,39.05,39.06,39.01,39.03,25444.0,28.9238,28.9312,28.8942,28.909,25444.0
2016-11-07 14:45:00,39.02,39.03,38.98,38.98,22552.0,28.9016,28.909,28.872,28.872,22552.0
2016-11-07 14:50:00,38.98,39.0,38.97,38.98,19186.0,28.872,28.8868,28.8646,28.872,19186.0
2016-11-07 14:55:00,38.98,39.0,38.95,38.99,27953.0,28.872,28.8868,28.8497,28.8794,27953.0
2016-11-07 15:00:00,39.0,39.01,38.95,38.96,15134.0,28.8868,28.8942,28.8497,28.8571,15134.0
2016-11-07 15:05:00,38.96,38.98,38.92,38.95,30232.0,28.8571,28.872,28.8275,28.8497,30232.0
2016-11-07 15:10:00,38.95,39.01,38.94,39.0,59054.0,28.8497,28.8942,28.8423,28.8868,59054.0
2016-11-07 15:15:00,39.0,39.04,38.98,39.0,18467.0,28.8868,28.9164,28.872,28.8868,18467.0
2016-11-07 15:20:00,39.01,39.04,39.0,39.03,19756.0,28.8942,28.9164,28.8868,28.909,19756.0
2016-11-07 15:25:00,39.03,39.03,38.94,38.96,32839.0,28.909,28.909,28.8423,28.8571,32839.0
2016-11-07 15:30:00,38.97,38.97,38.92,38.95,64748.0,28.8646,28.8646,28.8275,28.8497,64748.0
2016-11-07 15:35:00,38.96,38.98,38.94,38.96,38909.0,28.8571,28.872,28.8423,28.8571,38909.0
2016-11-07 15:40:00,38.96,38.98,38.95,38.97,33330.0,28.8571,28.872,28.8497,28.8646,33330.0
2016-11-07 15:45:00,38.97,39.06,38.96,39.05,59686.0,28.8646,28.9312,28.8571,28.9238,59686.0
2016-11-07 15:50:00,39.05,39.07,39.03,39.06,57367.0,28.9238,28.9386,28.909,28.9312,57367.0
2016-11-07 15:55:00,39.05,39.08,39.04,39.07,123664.0,28.9238,28.946,28.9164,28.9386,123664.0
2016-11-08 09:30:00,37.87,38.25,37.87,38.0,220902.0,28.0498,28.3313,28.0498,28.1461,220902.0
2016-11-08 09:35:00,38.0,38.17,37.98,38.11,103939.0,28.1461,28.272,28.1313,28.2276,103939.0
2016-11-08 09:40:00,38.11,38.31,38.09,38.26,135926.0,28.2276,28.3757,28.2127,28.3387,135926.0
2016-11-08 09:45:00,38.25,38.28,38.12,38.14,140815.0,28.3313,28.3535,28.235,28.2498,140815.0
2016-11-08 09:50:00,38.14,38.23,38.14,38.21,92348.0,28.2498,28.3164,28.2498,28.3016,92348.0
2016-11-08 09:55:00,38.2,38.22,38.14,38.2,84213.0,28.2942,28.309,28.2498,28.2942,84213.0
2016-11-08 10:00:00,38.2,38.22,38.18,38.2,184803.0,28.2942,28.309,28.2794,28.2942,184803.0
2016-11-08 10:05:00,38.2,38.22,38.19,38.21,174188.0,28.2942,28.309,28.2868,28.3016,174188.0
2016-11-08 10:10:00,38.2,38.28,38.19,38.22,112989.0,28.2942,28.3535,28.2868,28.309,112989.0
2016-11-08 10:15:00,38.22,38.23,38.2,38.23,72557.0,28.309,28.3164,28.2942,28.3164,72557.0
2016-11-08 10:20:00,38.23,38.36,38.23,38.33,113970.0,28.3164,28.4127,28.3164,28.3905,113970.0
2016-11-08 10:25:00,38.33,38.43,38.3,38.41,107296.0,28.3905,28.4646,28.3683,28.4498,107296.0
2016-11-08 10:30:00,38.41,38.44,38.33,38.33,75045.0,28.4498,28.472,28.3905,28.3905,75045.0
2016-11-08 10:35:00,38.32,38.36,38.21,38.23,34669.0,28.3831,28.4127,28.3016,28.3164,34669.0
2016-11-08 10:40:00,38.23,38.24,38.09,38.13,45054.0,28.3164,28.3239,28.2127,28.2424,45054.0
2016-11-08 10:45:00,38.12,38.13,37.96,38.09,172121.0,28.235,28.2424,28.1165,28.2127,172121.0
2016-11-08 10:50:00,38.1,38.19,38.03,38.08,145402.0,28.2202,28.2868,28.1683,28.2053,145402.0
2016-11-08 10:55:00,38.07,38.07,37.97,37.99,60340.0,28.1979,28.1979,28.1239,28.1387,60340.0
2016-11-08 11:00:00,37.99,38.07,37.98,38.01,40592.0,28.1387,28.1979,28.1313,28.1535,40592.0
2016-11-08 11:05:00,38.01,38.07,38.01,38.05,39707.0,28.1535,28.1979,28.1535,28.1831,39707.0
2016-11-08 11:10:00,38.05,38.15,38.03,38.12,54188.0,28.1831,28.2572,28.1683,28.235,54188.0
2016-11-08 11:15:00,38.13,38.15,38.08,38.09,32016.0,28.2424,28.2572,28.2053,28.2127,32016.0
2016-11-08 11:20:00,38.08,38.19,38.05,38.06,54045.0,28.2053,28.2868,28.1831,28.1905,54045.0
2016-11-08 11:25:00,38.07,38.09,38.0,38.02,50204.0,28.1979,28.2127,28.1461,28.1609,50204.0
2016-11-08 11:30:00,38.02,38.1,38.01,38.08,30689.0,28.1609,28.2202,28.1535,28.2053,30689.0
2016-11-08 11:35:00,38.07,38.14,38.03,38.14,36937.0,28.1979,28.2498,28.1683,28.2498,36937.0
2016-11-08 11:40:00,38.14,38.2,38.11,38.16,36533.0,28.2498,28.2942,28.2276,28.2646,36533.0
2016-11-08 11:45:00,38.17,38.17,38.1,38.14,24952.0,28.272,28.272,28.2202,28.2498,24952.0
2016-11-08 11:50:00,38.13,38.17,38.1,38.13,32966.0,28.2424,28.272,28.2202,28.2424,32966.0
2016-11-08 11:55:00,38.13,38.21,38.12,38.21,35190.0,28.2424,28.3016,28.235,28.3016,35190.0
2016-11-08 12:00:00,38.21,38.23,38.16,38.16,35187.0,28.3016,28.3164,28.2646,28.2646,35187.0
2016-11-08 12:05:00,38.17,38.19,38.15,38.17,33638.0,28.272,28.2868,28.2572,28.272,33638.0
2016-11-08 12:10:00,38.18,38.25,38.17,38.24,34737.0,28.2794,28.3313,28.272,28.3239,34737.0
2016-11-08 12:15:00,38.25,38.26,38.21,38.25,27652.0,28.3313,28.3387,28.3016,28.3313,27652.0
2016-11-08 12:20:00,38.25,38.29,38.21,38.26,41914.0,28.3313,28.3609,28.3016,28.3387,41914.0
2016-11-08 12:25:00,38.27,38.27,38.22,38.26,20790.0,28.3461,28.3461,28.309,28.3387,20790.0
2016-11-08 12:30:00,38.27,38.27,38.21,38.22,40495.0,28.3461,28.3461,28.3016,28.309,40495.0
2016-11-08 12:35:00,38.22,38.25,38.17,38.18,102659.0,28.309,28.3313,28.272,28.2794,102659.0
2016-11-08 12:40:00,38.19,38.21,38.14,38.16,52492.0,28.2868,28.3016,28.2498,28.2646,52492.0
2016-11-08 12:45:00,38.16,38.21,38.15,38.2,23811.0,28.2646,28.3016,28.2572,28.2942,23811.0
2016-11-08 12:50:00,38.2,38.2,38.15,38.19,24581.0,28.2942,28.2942,28.2572,28.2868,24581.0
2016-11-08 12:55:00,38.18,38.19,38.15,38.16,20621.0,28.2794,28.2868,28.2572,28.2646,20621.0
2016-11-08 13:00:00,38.17,38.18,38.1,38.1,21490.0,28.272,28.2794,28.2202,28.2202,21490.0
2016-11-08 13:05:00,38.11,38.13,38.04,38.06,52210.0,28.2276,28.2424,28.1757,28.1905,52210.0
2016-11-08 13:10:00,38.06,38.08,38.01,38.02,30188.0,28.1905,28.2053,28.1535,28.1609,30188.0
2016-11-08 13:15:00,38.03,38.05,37.97,38.0,94034.0,28.1683,28.1831,28.1239,28.1461,94034.0
2016-11-08 13:20:00,38.0,38.04,37.98,38.02,39969.0,28.1461,28.1757,28.1313,28.1609,39969.0
2016-11-08 13:25:00,38.02,38.04,38.01,38.01,22443.0,28.1609,28.1757,28.1535,28.1535,22443.0
2016-11-08 13:30:00,38.02,38.06,38.0,38.01,70843.0,28.1609,28.1905,28.1461,28.1535,70843.0
2016-11-08 13:35:00,38.0,38.08,37.99,38.07,54526.0,28.1461,28.2053,28.1387,28.1979,54526.0
2016-11-08 13:40:00,38.06,38.06,38.02,38.06,36351.0,28.1905,28.1905,28.1609,28.1905,36351.0
2016-11-08 13:45:00,38.05,38.13,38.04,38.11,54179.0,28.1831,28.2424,28.1757,28.2276,54179.0
2016-11-08 13:50:00,38.11,38.13,38.1,38.11,26166.0,28.2276,28.2424,28.2202,28.2276,26166.0
2016-11-08 13:55:00,38.11,38.13,38.1,38.12,26282.0,28.2276,28.2424,28.2202,28.235,26282.0
2016-11-08 14:00:00,38.12,38.13,38.1,38.12,58637.0,28.235,28.2424,28.2202,28.235,58637.0
2016-11-08 14:05:00,38.11,38.13,38.1,38.12,53411.0,28.2276,28.2424,28.2202,28.235,53411.0
2016-11-08 14:10:00,38.12,38.13,38.11,38.12,38576.0,28.235,28.2424,28.2276,28.235,38576.0
2016-11-08 14:15:00,38.12,38.12,38.08,38.09,38822.0,28.235,28.235,28.2053,28.2127,38822.0
2016-11-08 14:20:00,38.09,38.13,38.09,38.11,24451.0,28.2127,28.2424,28.2127,28.2276,24451.0
2016-11-08 14:25:00,38.1,38.11,38.03,38.03,52023.0,28.2202,28.2276,28.1683,28.1683,52023.0
2016-11-08 14:30:00,38.03,38.04,37.99,37.99,31634.0,28.1683,28.1757,28.1387,28.1387,31634.0
2016-11-08 14:35:00,37.99,38.01,37.99,38.0,47619.0,28.1387,28.1535,28.1387,28.1461,47619.0
2016-11-08 14:40:00,38.0,38.02,37.98,38.01,79756.0,28.1461,28.1609,28.1313,28.1535,79756.0
2016-11-08 14:45:00,38.0,38.02,37.99,38.01,36045.0,28.1461,28.1609,28.1387,28.1535,36045.0
2016-11-08 14:50:00,38.01,38.09,38.0,38.08,40219.0,28.1535,28.2127,28.1461,28.2053,40219.0
2016-11-08 14:55:00,38.07,38.07,38.04,38.04,14656.0,28.1979,28.1979,28.1757,28.1757,14656.0
2016-11-08 15:00:00,38.04,38.05,38.02,38.04,36182.0,28.1757,28.1831,28.1609,28.1757,36182.0
2016-11-08 15:05:00,38.04,38.12,38.03,38.11,105207.0,28.1757,28.235,28.1683,28.2276,105207.0
2016-11-08 15:10:00,38.12,38.13,38.1,38.11,47680.0,28.235,28.2424,28.2202,28.2276,47680.0
2016-11-08 15:15:00,38.11,38.11,38.07,38.09,48771.0,28.2276,28.2276,28.1979,28.2127,48771.0
2016-11-08 15:20:00,38.09,38.1,38.04,38.05,104091.0,28.2127,28.2202,28.1757,28.1831,104091.0
2016-11-08 15:25:00,38.04,38.06,38.02,38.03,81272.0,28.1757,28.1905,28.1609,28.1683,81272.0
2016-11-08 15:30:00,38.03,38.15,38.02,38.13,162772.0,28.1683,28.2572,28.1609,28.2424,162772.0
2016-11-08 15:35:00,38.13,38.15,38.1,38.14,126787.0,28.2424,28.2572,28.2202,28.2498,126787.0
2016-11-08 15:40:00,38.14,38.2,38.13,38.17,113558.0,28.2498,28.2942,28.2424,28.272,113558.0
2016-11-08 15:45:00,38.18,38.2,38.13,38.13,111585.0,28.2794,28.2942,28.2424,28.2424,111585.0
2016-11-08 15:50:00,38.13,38.14,37.98,37.98,197465.0,28.2424,28.2498,28.1313,28.1313,197465.0
2016-11-08 15:55:00,37.98,38.03,37.97,38.0,206463.0,28.1313,28.1683,28.1239,28.1461,206463.0
2016-11-09 09:30:00,37.39,37.67,37.25,37.35,273375.0,27.6943,27.9017,27.5906,27.6646,273375.0
2016-11-09 09:35:00,37.35,37.39,37.17,37.2,163227.0,27.6646,27.6943,27.5313,27.5535,163227.0
2016-11-09 09:40:00,37.2,37.46,37.1,37.39,127150.0,27.5535,27.7461,27.4795,27.6943,127150.0
2016-11-09 09:45:00,37.39,37.49,37.29,37.36,296294.0,27.6943,27.7683,27.6202,27.672,296294.0
2016-11-09 09:50:00,37.36,37.51,37.24,37.51,365423.0,27.672,27.7832,27.5832,27.7832,365423.0
2016-11-09 09:55:00,37.52,37.65,37.52,37.6,119350.0,27.7906,27.8868,27.7906,27.8498,119350.0
2016-11-09 10:00:00,37.61,37.63,37.39,37.39,124740.0,27.8572,27.872,27.6943,27.6943,124740.0
2016-11-09 10:05:00,37.39,37.45,37.3,37.35,92036.0,27.6943,27.7387,27.6276,27.6646,92036.0
2016-11-09 10:10:00,37.35,37.45,37.29,37.43,98764.0,27.6646,27.7387,27.6202,27.7239,98764.0
2016-11-09 10:15:00,37.42,37.43,37.26,37.31,173328.0,27.7165,27.7239,27.598,27.635,173328.0
2016-11-09 10:20:00,37.32,37.43,37.31,37.38,43296.0,27.6424,27.7239,27.635,27.6869,43296.0
2016-11-09 10:25:00,37.38,37.5,37.37,37.48,102763.0,27.6869,27.7757,27.6795,27.7609,102763.0
2016-11-09 10:30:00,37.48,37.59,37.33,37.46,150189.0,27.7609,27.8424,27.6498,27.7461,150189.0
2016-11-09 10:35:00,37.47,37.57,37.45,37.51,54463.0,27.7535,27.8276,27.7387,27.7832,54463.0
2016-11-09 10:40:00,37.51,37.69,37.47,37.66,79384.0,27.7832,27.9165,27.7535,27.8943,79384.0
2016-11-09 10:45:00,37.65,37.68,37.59,37.64,36557.0,27.8868,27.9091,27.8424,27.8794,36557.0
2016-11-09 10:50:00,37.64,37.77,37.62,37.75,46134.0,27.8794,27.9757,27.8646,27.9609,46134.0
2016-11-09 10:55:00,37.75,37.78,37.64,37.69,66725.0,27.9609,27.9831,27.8794,27.9165,66725.0
2016-11-09 11:00:00,37.69,37.87,37.68,37.86,47814.0,27.9165,28.0498,27.9091,28.0424,47814.0
2016-11-09 11:05:00,37.86,37.94,37.84,37.89,55466.0,28.0424,28.1016,28.0276,28.0646,55466.0
2016-11-09 11:10:00,37.88,37.97,37.88,37.95,54916.0,28.0572,28.1239,28.0572,28.1091,54916.0
2016-11-09 11:15:00,37.95,38.02,37.94,38.02,41284.0,28.1091,28.1609,28.1016,28.1609,41284.0
2016-11-09 11:20:00,38.02,38.13,37.98,38.08,66477.0,28.1609,28.2424,28.1313,28.2053,66477.0
2016-11-09 11:25:00,38.07,38.23,38.01,38.22,74281.0,28.1979,28.3164,28.1535,28.309,74281.0
2016-11-09 11:30:00,38.22,38.36,38.21,38.32,78343.0,28.309,28.4127,28.3016,28.3831,78343.0
2016-11-09 11:35:00,38.33,38.4,38.31,38.4,44591.0,28.3905,28.4424,28.3757,28.4424,44591.0
2016-11-09 11:40:00,38.38,38.38,38.26,38.31,44073.0,28.4275,28.4275,28.3387,28.3757,44073.0
2016-11-09 11:45:00,38.31,38.47,38.26,38.47,39130.0,28.3757,28.4942,28.3387,28.4942,39130.0
2016-11-09 11:50:00,38.47,38.47,38.37,38.37,46455.0,28.4942,28.4942,28.4201,28.4201,46455.0
2016-11-09 11:55:00,38.36,38.38,38.28,38.33,92684.0,28.4127,28.4275,28.3535,28.3905,92684.0
2016-11-09 12:00:00,38.34,38.43,38.3,38.3,31541.0,28.3979,28.4646,28.3683,28.3683,31541.0
2016-11-09 12:05:00,38.3,38.3,38.14,38.18,96155.0,28.3683,28.3683,28.2498,28.2794,96155.0
2016-11-09 12:10:00,38.19,38.24,38.14,38.2,29062.0,28.2868,28.3239,28.2498,28.2942,29062.0
2016-11-09 12:15:00,38.2,38.28,38.2,38.23,32725.0,28.2942,28.3535,28.2942,28.3164,32725.0
2016-11-09 12:20:00,38.24,38.31,38.24,38.24,41979.0,28.3239,28.3757,28.3239,28.3239,41979.0
2016-11-09 12:25:00,38.23,38.26,38.16,38.22,93551.0,28.3164,28.3387,28.2646,28.309,93551.0
2016-11-09 12:30:00,38.22,38.35,38.22,38.34,26520.0,28.309,28.4053,28.309,28.3979,26520.0
2016-11-09 12:35:00,38.34,38.39,38.32,38.34,25183.0,28.3979,28.435,28.3831,28.3979,25183.0
2016-11-09 12:40:00,38.35,38.42,38.35,38.38,30485.0,28.4053,28.4572,28.4053,28.4275,30485.0
2016-11-09 12:45:00,38.37,38.38,38.29,38.33,21029.0,28.4201,28.4275,28.3609,28.3905,21029.0
2016-11-09 12:50:00,38.33,38.37,38.24,38.27,46371.0,28.3905,28.4201,28.3239,28.3461,46371.0
2016-11-09 12:55:00,38.27,38.34,38.25,38.31,49751.0,28.3461,28.3979,28.3313,28.3757,49751.0
2016-11-09 13:00:00,38.3,38.31,38.25,38.31,31363.0,28.3683,28.3757,28.3313,28.3757,31363.0
2016-11-09 13:05:00,38.31,38.41,38.31,38.36,31019.0,28.3757,28.4498,28.3757,28.4127,31019.0
2016-11-09 13:10:00,38.36,38.4,38.35,38.35,26151.0,28.4127,28.4424,28.4053,28.4053,26151.0
2016-11-09 13:15:00,38.35,38.35,38.23,38.25,34358.0,28.4053,28.4053,28.3164,28.3313,34358.0
2016-11-09 13:20:00,38.25,38.25,38.1,38.1,46496.0,28.3313,28.3313,28.2202,28.2202,46496.0
2016-11-09 13:25:00,38.11,38.16,38.11,38.13,42635.0,28.2276,28.2646,28.2276,28.2424,42635.0
2016-11-09 13:30:00,38.13,38.18,38.1,38.16,71171.0,28.2424,28.2794,28.2202,28.2646,71171.0
2016-11-09 13:35:00,38.17,38.17,38.12,38.16,30285.0,28.272,28.272,28.235,28.2646,30285.0
2016-11-09 13:40:00,38.16,38.3,38.15,38.27,50293.0,28.2646,28.3683,28.2572,28.3461,50293.0
2016-11-09 13:45:00,38.28,38.29,38.19,38.21,21767.0,28.3535,28.3609,28.2868,28.3016,21767.0
2016-11-09 13:50:00,38.22,38.22,38.18,38.2,35180.0,28.309,28.309,28.2794,28.2942,35180.0
2016-11-09 13:55:00,38.2,38.24,38.17,38.19,53526.0,28.2942,28.3239,28.272,28.2868,53526.0
2016-11-09 14:00:00,38.19,38.28,38.19,38.22,42904.0,28.2868,28.3535,28.2868,28.309,42904.0
2016-11-09 14:05:00,38.21,38.28,38.2,38.26,38607.0,28.3016,28.3535,28.2942,28.3387,38607.0
2016-11-09 14:10:00,38.26,38.3,38.19,38.2,110371.0,28.3387,28.3683,28.2868,28.2942,110371.0
2016-11-09 14:15:00,38.2,38.28,38.2,38.23,50298.0,28.2942,28.3535,28.2942,28.3164,50298.0
2016-11-09 14:20:00,38.23,38.27,38.22,38.27,46269.0,28.3164,28.3461,28.309,28.3461,46269.0
2016-11-09 14:25:00,38.27,38.3,38.21,38.25,46335.0,28.3461,28.3683,28.3016,28.3313,46335.0
2016-11-09 14:30:00,38.24,38.31,38.24,38.28,55730.0,28.3239,28.3757,28.3239,28.3535,55730.0
2016-11-09 14:35:00,38.28,38.48,38.27,38.47,41908.0,28.3535,28.5016,28.3461,28.4942,41908.0
2016-11-09 14:40:00,38.48,38.49,38.39,38.44,53284.0,28.5016,28.509,28.435,28.472,53284.0
2016-11-09 14:45:00,38.43,38.55,38.43,38.55,50401.0,28.4646,28.5535,28.4646,28.5535,50401.0
2016-11-09 14:50:00,38.55,38.56,38.5,38.56,31038.0,28.5535,28.5609,28.5164,28.5609,31038.0
2016-11-09 14:55:00,38.55,38.61,38.53,38.6,45630.0,28.5535,28.5979,28.5387,28.5905,45630.0
2016-11-09 15:00:00,38.59,38.62,38.57,38.59,43256.0,28.5831,28.6053,28.5683,28.5831,43256.0
2016-11-09 15:05:00,38.59,38.65,38.58,38.62,31250.0,28.5831,28.6275,28.5757,28.6053,31250.0
2016-11-09 15:10:00,38.62,38.7,38.62,38.66,25036.0,28.6053,28.6646,28.6053,28.6349,25036.0
2016-11-09 15:15:00,38.67,38.7,38.63,38.67,27761.0,28.6423,28.6646,28.6127,28.6423,27761.0
2016-11-09 15:20:00,38.67,38.68,38.64,38.66,20854.0,28.6423,28.6498,28.6201,28.6349,20854.0
2016-11-09 15:25:00,38.66,38.69,38.59,38.59,49167.0,28.6349,28.6572,28.5831,28.5831,49167.0
2016-11-09 15:30:00,38.59,38.61,38.57,38.59,93843.0,28.5831,28.5979,28.5683,28.5831,93843.0
2016-11-09 15:35:00,38.59,38.61,38.56,38.59,64309.0,28.5831,28.5979,28.5609,28.5831,64309.0
2016-11-09 15:40:00,38.59,38.64,38.55,38.64,93877.0,28.5831,28.6201,28.5535,28.6201,93877.0
2016-11-09 15:45:00,38.63,38.63,38.48,38.51,220070.0,28.6127,28.6127,28.5016,28.5238,220070.0
2016-11-09 15:50:00,38.52,38.56,38.43,38.43,191346.0,28.5312,28.5609,28.4646,28.4646,191346.0
2016-11-09 15:55:00,38.44,38.52,38.43,38.5,256662.0,28.472,28.5312,28.4646,28.5164,256662.0
2016-11-10 09:30:00,39.16,39.71,39.15,39.66,146157.0,29.0053,29.4127,28.9979,29.3756,146157.0
2016-11-10 09:35:00,39.68,39.78,39.6,39.68,87883.0,29.3904,29.4645,29.3312,29.3904,87883.0
2016-11-10 09:40:00,39.71,39.8,39.63,39.63,298647.0,29.4127,29.4793,29.3534,29.3534,298647.0
2016-11-10 09:45:00,39.64,39.9,39.6,39.85,128736.0,29.3608,29.5534,29.3312,29.5164,128736.0
2016-11-10 09:50:00,39.85,39.98,39.83,39.96,89164.0,29.5164,29.6126,29.5015,29.5978,89164.0
2016-11-10 09:55:00,39.97,40.0,39.77,39.84,99684.0,29.6052,29.6275,29.4571,29.509,99684.0
2016-11-10 10:00:00,39.84,39.86,39.69,39.72,131090.0,29.509,29.5238,29.3978,29.4201,131090.0
2016-11-10 10:05:00,39.71,39.77,39.69,39.7,103844.0,29.4127,29.4571,29.3978,29.4053,103844.0
2016-11-10 10:10:00,39.69,39.72,39.45,39.5,128814.0,29.3978,29.4201,29.2201,29.2571,128814.0
2016-11-10 10:15:00,39.49,39.57,39.47,39.51,56767.0,29.2497,29.309,29.2349,29.2645,56767.0
2016-11-10 10:20:00,39.51,39.64,39.51,39.63,71605.0,29.2645,29.3608,29.2645,29.3534,71605.0
2016-11-10 10:25:00,39.62,39.67,39.51,39.56,88841.0,29.346,29.383,29.2645,29.3016,88841.0
2016-11-10 10:30:00,39.57,39.75,39.57,39.61,93505.0,29.309,29.4423,29.309,29.3386,93505.0
2016-11-10 10:35:00,39.61,39.68,39.54,39.65,90878.0,29.3386,29.3904,29.2867,29.3682,90878.0
2016-11-10 10:40:00,39.66,39.91,39.65,39.86,76400.0,29.3756,29.5608,29.3682,29.5238,76400.0
2016-11-10 10:45:00,39.85,39.96,39.85,39.9,53873.0,29.5164,29.5978,29.5164,29.5534,53873.0
2016-11-10 10:50:00,39.91,39.95,39.86,39.89,81409.0,29.5608,29.5904,29.5238,29.546,81409.0
2016-11-10 10:55:00,39.89,39.9,39.71,39.76,56899.0,29.546,29.5534,29.4127,29.4497,56899.0
2016-11-10 11:00:00,39.76,39.92,39.72,39.78,87875.0,29.4497,29.5682,29.4201,29.4645,87875.0
2016-11-10 11:05:00,39.78,39.87,39.78,39.8,48775.0,29.4645,29.5312,29.4645,29.4793,48775.0
2016-11-10 11:10:00,39.79,39.97,39.75,39.97,57994.0,29.4719,29.6052,29.4423,29.6052,57994.0
2016-11-10 11:15:00,39.97,40.06,39.89,39.92,153356.0,29.6052,29.6719,29.546,29.5682,153356.0
2016-11-10 11:20:00,39.92,40.0,39.92,39.98,49389.0,29.5682,29.6275,29.5682,29.6126,49389.0
2016-11-10 11:25:00,39.96,39.99,39.86,39.89,29679.0,29.5978,29.6201,29.5238,29.546,29679.0
2016-11-10 11:30:00,39.9,39.94,39.86,39.92,48234.0,29.5534,29.583,29.5238,29.5682,48234.0
2016-11-10 11:35:00,39.92,39.92,39.8,39.89,41798.0,29.5682,29.5682,29.4793,29.546,41798.0
2016-11-10 11:40:00,39.9,39.98,39.81,39.97,65056.0,29.5534,29.6126,29.4867,29.6052,65056.0
2016-11-10 11:45:00,39.97,39.99,39.84,39.86,41399.0,29.6052,29.6201,29.509,29.5238,41399.0
2016-11-10 11:50:00,39.87,39.91,39.85,39.9,45252.0,29.5312,29.5608,29.5164,29.5534,45252.0
2016-11-10 11:55:00,39.9,39.9,39.71,39.73,40071.0,29.5534,29.5534,29.4127,29.4275,40071.0
2016-11-10 12:00:00,39.73,39.83,39.71,39.77,37896.0,29.4275,29.5015,29.4127,29.4571,37896.0
2016-11-10 12:05:00,39.77,39.87,39.76,39.77,40614.0,29.4571,29.5312,29.4497,29.4571,40614.0
2016-11-10 12:10:00,39.77,39.91,39.77,39.87,34698.0,29.4571,29.5608,29.4571,29.5312,34698.0
2016-11-10 12:15:00,39.86,39.89,39.78,39.82,98488.0,29.5238,29.546,29.4645,29.4941,98488.0
2016-11-10 12:20:00,39.81,39.86,39.76,39.8,24525.0,29.4867,29.5238,29.4497,29.4793,24525.0
2016-11-10 12:25:00,39.8,39.82,39.75,39.81,21926.0,29.4793,29.4941,29.4423,29.4867,21926.0
2016-11-10 12:30:00,39.81,39.87,39.79,39.86,28366.0,29.4867,29.5312,29.4719,29.5238,28366.0
2016-11-10 12:35:00,39.86,39.86,39.75,39.75,26444.0,29.5238,29.5238,29.4423,29.4423,26444.0
2016-11-10 12:40:00,39.75,39.75,39.65,39.71,35087.0,29.4423,29.4423,29.3682,29.4127,35087.0
2016-11-10 12:45:00,39.71,39.8,39.71,39.78,22641.0,29.4127,29.4793,29.4127,29.4645,22641.0
2016-11-10 12:50:00,39.78,39.87,39.77,39.84,37663.0,29.4645,29.5312,29.4571,29.509,37663.0
2016-11-10 12:55:00,39.85,39.91,39.84,39.88,64321.0,29.5164,29.5608,29.509,29.5386,64321.0
2016-11-10 13:00:00,39.89,39.92,39.82,39.85,38109.0,29.546,29.5682,29.4941,29.5164,38109.0
2016-11-10 13:05:00,39.85,39.98,39.85,39.98,33585.0,29.5164,29.6126,29.5164,29.6126,33585.0
2016-11-10 13:10:00,39.97,39.97,39.87,39.91,38344.0,29.6052,29.6052,29.5312,29.5608,38344.0
2016-11-10 13:15:00,39.9,39.99,39.89,39.93,22124.0,29.5534,29.6201,29.546,29.5756,22124.0
2016-11-10 13:20:00,39.94,40.0,39.93,39.94,27078.0,29.583,29.6275,29.5756,29.583,27078.0
2016-11-10 13:25:00,39.94,39.95,39.88,39.92,42832.0,29.583,29.5904,29.5386,29.5682,42832.0
2016-11-10 13:30:00,39.93,39.97,39.93,39.95,27308.0,29.5756,29.6052,29.5756,29.5904,27308.0
2016-11-10 13:35:00,39.95,39.98,39.91,39.92,52970.0,29.5904,29.6126,29.5608,29.5682,52970.0
2016-11-10 13:40:00,39.93,39.96,39.9,39.95,37143.0,29.5756,29.5978,29.5534,29.5904,37143.0
2016-11-10 13:45:00,39.96,40.03,39.9,40.03,35654.0,29.5978,29.6497,29.5534,29.6497,35654.0
2016-11-10 13:50:00,40.02,40.06,40.0,40.05,36298.0,29.6423,29.6719,29.6275,29.6645,36298.0
2016-11-10 13:55:00,40.06,40.07,39.97,40.0,39554.0,29.6719,29.6793,29.6052,29.6275,39554.0
2016-11-10 14:00:00,40.0,40.02,39.94,39.98,33972.0,29.6275,29.6423,29.583,29.6126,33972.0
2016-11-10 14:05:00,39.98,40.04,39.89,39.93,53236.0,29.6126,29.6571,29.546,29.5756,53236.0
2016-11-10 14:10:00,39.93,39.95,39.87,39.93,45817.0,29.5756,29.5904,29.5312,29.5756,45817.0
2016-11-10 14:15:00,39.92,39.93,39.8,39.88,65625.0,29.5682,29.5756,29.4793,29.5386,65625.0
2016-11-10 14:20:00,39.88,39.89,39.77,39.78,59421.0,29.5386,29.546,29.4571,29.4645,59421.0
2016-11-10 14:25:00,39.77,39.86,39.77,39.85,53253.0,29.4571,29.5238,29.4571,29.5164,53253.0
2016-11-10 14:30:00,39.85,39.87,39.79,39.85,49142.0,29.5164,29.5312,29.4719,29.5164,49142.0
2016-11-10 14:35:00,39.85,39.87,39.8,39.84,40754.0,29.5164,29.5312,29.4793,29.509,40754.0
2016-11-10 14:40:00,39.84,39.85,39.78,39.8,35667.0,29.509,29.5164,29.4645,29.4793,35667.0
2016-11-10 14:45:00,39.8,39.9,39.8,39.89,57404.0,29.4793,29.5534,29.4793,29.546,57404.0
2016-11-10 14:50:00,39.9,39.91,39.86,39.9,31683.0,29.5534,29.5608,29.5238,29.5534,31683.0
2016-11-10 14:55:00,39.9,39.92,39.81,39.86,86941.0,29.5534,29.5682,29.4867,29.5238,86941.0
2016-11-10 15:00:00,39.86,39.88,39.82,39.88,31811.0,29.5238,29.5386,29.4941,29.5386,31811.0
2016-11-10 15:05:00,39.87,39.88,39.77,39.8,31114.0,29.5312,29.5386,29.4571,29.4793,31114.0
2016-11-10 15:10:00,39.8,39.82,39.77,39.8,40228.0,29.4793,29.4941,29.4571,29.4793,40228.0
2016-11-10 15:15:00,39.79,39.81,39.77,39.8,78408.0,29.4719,29.4867,29.4571,29.4793,78408.0
2016-11-10 15:20:00,39.8,39.81,39.78,39.79,74049.0,29.4793,29.4867,29.4645,29.4719,74049.0
2016-11-10 15:25:00,39.79,39.81,39.75,39.78,69088.0,29.4719,29.4867,29.4423,29.4645,69088.0
2016-11-10 15:30:00,39.79,39.81,39.76,39.79,84887.0,29.4719,29.4867,29.4497,29.4719,84887.0
2016-11-10 15:35:00,39.79,39.87,39.79,39.84,120324.0,29.4719,29.5312,29.4719,29.509,120324.0
2016-11-10 15:40:00,39.83,39.85,39.76,39.81,110038.0,29.5015,29.5164,29.4497,29.4867,110038.0
2016-11-10 15:45:00,39.8,39.87,39.75,39.87,212310.0,29.4793,29.5312,29.4423,29.5312,212310.0
2016-11-10 15:50:00,39.87,39.97,39.85,39.96,251639.0,29.5312,29.6052,29.5164,29.5978,251639.0
2016-11-10 15:55:00,39.96,40.04,39.92,39.97,367565.0,29.5978,29.6571,29.5682,29.6052,367565.0
2016-11-11 09:30:00,38.69,38.78,37.85,38.01,638381.0,28.6572,28.7238,28.035,28.1535,638381.0
2016-11-11 09:35:00,37.99,38.12,37.89,37.97,393192.0,28.1387,28.235,28.0646,28.1239,393192.0
2016-11-11 09:40:00,37.97,37.98,37.65,37.68,603991.0,28.1239,28.1313,27.8868,27.9091,603991.0
2016-11-11 09:45:00,37.68,38.23,37.68,37.99,297814.0,27.9091,28.3164,27.9091,28.1387,297814.0
2016-11-11 09:50:00,37.99,38.31,37.99,38.3,314233.0,28.1387,28.3757,28.1387,28.3683,314233.0
2016-11-11 09:55:00,38.3,38.45,38.24,38.44,214109.0,28.3683,28.4794,28.3239,28.472,214109.0
2016-11-11 10:00:00,38.45,38.48,38.18,38.29,169003.0,28.4794,28.5016,28.2794,28.3609,169003.0
2016-11-11 10:05:00,38.3,38.41,38.13,38.17,129842.0,28.3683,28.4498,28.2424,28.272,129842.0
2016-11-11 10:10:00,38.16,38.41,38.15,38.4,153725.0,28.2646,28.4498,28.2572,28.4424,153725.0
2016-11-11 10:15:00,38.4,38.51,38.38,38.48,235013.0,28.4424,28.5238,28.4275,28.5016,235013.0
2016-11-11 10:20:00,38.48,38.57,38.46,38.51,140566.0,28.5016,28.5683,28.4868,28.5238,140566.0
2016-11-11 10:25:00,38.51,38.52,38.44,38.51,194514.0,28.5238,28.5312,28.472,28.5238,194514.0
2016-11-11 10:30:00,38.5,38.54,38.44,38.45,138571.0,28.5164,28.5461,28.472,28.4794,138571.0
2016-11-11 10:35:00,38.45,38.51,38.31,38.33,173512.0,28.4794,28.5238,28.3757,28.3905,173512.0
2016-11-11 10:40:00,38.33,38.4,38.29,38.4,83126.0,28.3905,28.4424,28.3609,28.4424,83126.0
2016-11-11 10:45:00,38.4,38.41,38.3,38.32,99955.0,28.4424,28.4498,28.3683,28.3831,99955.0
2016-11-11 10:50:00,38.32,38.41,38.28,38.41,70240.0,28.3831,28.4498,28.3535,28.4498,70240.0
2016-11-11 10:55:00,38.41,38.41,38.34,38.38,102547.0,28.4498,28.4498,28.3979,28.4275,102547.0
2016-11-11 11:00:00,38.37,38.52,38.33,38.5,75182.0,28.4201,28.5312,28.3905,28.5164,75182.0
2016-11-11 11:05:00,38.51,38.66,38.49,38.64,129439.0,28.5238,28.6349,28.509,28.6201,129439.0
2016-11-11 11:10:00,38.64,38.65,38.45,38.48,116759.0,28.6201,28.6275,28.4794,28.5016,116759.0
2016-11-11 11:15:00,38.48,38.48,38.37,38.41,151567.0,28.5016,28.5016,28.4201,28.4498,151567.0
2016-11-11 11:20:00,38.41,38.46,38.34,38.46,83532.0,28.4498,28.4868,28.3979,28.4868,83532.0
2016-11-11 11:25:00,38.45,38.45,38.37,38.41,94054.0,28.4794,28.4794,28.4201,28.4498,94054.0
2016-11-11 11:30:00,38.41,38.47,38.38,38.39,84611.0,28.4498,28.4942,28.4275,28.435,84611.0
2016-11-11 11:35:00,38.4,38.48,38.39,38.47,60779.0,28.4424,28.5016,28.435,28.4942,60779.0
2016-11-11 11:40:00,38.47,38.51,38.44,38.49,56789.0,28.4942,28.5238,28.472,28.509,56789.0
2016-11-11 11:45:00,38.49,38.54,38.45,38.45,53732.0,28.509,28.5461,28.4794,28.4794,53732.0
2016-11-11 11:50:00,38.45,38.53,38.45,38.51,112212.0,28.4794,28.5387,28.4794,28.5238,112212.0
2016-11-11 11:55:00,38.52,38.7,38.52,38.59,87951.0,28.5312,28.6646,28.5312,28.5831,87951.0
2016-11-11 12:00:00,38.58,38.72,38.58,38.7,107836.0,28.5757,28.6794,28.5757,28.6646,107836.0
2016-11-11 12:05:00,38.7,38.8,38.69,38.78,63665.0,28.6646,28.7386,28.6572,28.7238,63665.0
2016-11-11 12:10:00,38.79,38.81,38.74,38.77,41640.0,28.7312,28.746,28.6942,28.7164,41640.0
2016-11-11 12:15:00,38.77,38.84,38.74,38.79,72181.0,28.7164,28.7683,28.6942,28.7312,72181.0
2016-11-11 12:20:00,38.79,38.82,38.71,38.77,55083.0,28.7312,28.7535,28.672,28.7164,55083.0
2016-11-11 12:25:00,38.77,38.8,38.74,38.78,51838.0,28.7164,28.7386,28.6942,28.7238,51838.0
2016-11-11 12:30:00,38.78,38.86,38.77,38.77,66113.0,28.7238,28.7831,28.7164,28.7164,66113.0
2016-11-11 12:35:00,38.76,38.86,38.74,38.86,78898.0,28.709,28.7831,28.6942,28.7831,78898.0
2016-11-11 12:40:00,38.86,38.97,38.8,38.97,79437.0,28.7831,28.8646,28.7386,28.8646,79437.0
2016-11-11 12:45:00,38.96,39.0,38.9,38.98,124484.0,28.8571,28.8868,28.8127,28.872,124484.0
2016-11-11 12:50:00,38.97,38.98,38.85,38.97,72681.0,28.8646,28.872,28.7757,28.8646,72681.0
2016-11-11 12:55:00,38.97,39.0,38.93,38.97,63681.0,28.8646,28.8868,28.8349,28.8646,63681.0
2016-11-11 13:00:00,38.97,39.01,38.96,39.0,45852.0,28.8646,28.8942,28.8571,28.8868,45852.0
2016-11-11 13:05:00,39.01,39.05,38.98,39.04,48634.0,28.8942,28.9238,28.872,28.9164,48634.0
2016-11-11 13:10:00,39.05,39.06,39.01,39.02,52662.0,28.9238,28.9312,28.8942,28.9016,52662.0
2016-11-11 13:15:00,39.03,39.07,38.94,38.95,91151.0,28.909,28.9386,28.8423,28.8497,91151.0
2016-11-11 13:20:00,38.95,38.98,38.82,38.83,165764.0,28.8497,28.872,28.7535,28.7609,165764.0
2016-11-11 13:25:00,38.84,38.84,38.73,38.76,154231.0,28.7683,28.7683,28.6868,28.709,154231.0
2016-11-11 13:30:00,38.76,38.77,38.66,38.71,156846.0,28.709,28.7164,28.6349,28.672,156846.0
2016-11-11 13:35:00,38.7,38.71,38.61,38.61,171606.0,28.6646,28.672,28.5979,28.5979,171606.0
2016-11-11 13:40:00,38.61,38.61,38.54,38.57,110219.0,28.5979,28.5979,28.5461,28.5683,110219.0
2016-11-11 13:45:00,38.58,38.58,38.49,38.5,119805.0,28.5757,28.5757,28.509,28.5164,119805.0
2016-11-11 13:50:00,38.5,38.5,38.44,38.45,112737.0,28.5164,28.5164,28.472,28.4794,112737.0
2016-11-11 13:55:00,38.45,38.45,38.36,38.38,76703.0,28.4794,28.4794,28.4127,28.4275,76703.0
2016-11-11 14:00:00,38.39,38.4,38.35,38.37,210266.0,28.435,28.4424,28.4053,28.4201,210266.0
2016-11-11 14:05:00,38.37,38.37,38.3,38.3,88287.0,28.4201,28.4201,28.3683,28.3683,88287.0
2016-11-11 14:10:00,38.31,38.31,38.21,38.23,121392.0,28.3757,28.3757,28.3016,28.3164,121392.0
2016-11-11 14:15:00,38.23,38.32,38.22,38.3,326348.0,28.3164,28.3831,28.309,28.3683,326348.0
2016-11-11 14:20:00,38.31,38.37,38.3,38.36,248672.0,28.3757,28.4201,28.3683,28.4127,248672.0
2016-11-11 14:25:00,38.37,38.37,38.33,38.34,219746.0,28.4201,28.4201,28.3905,28.3979,219746.0
2016-11-11 14:30:00,38.35,38.35,38.24,38.25,147192.0,28.4053,28.4053,28.3239,28.3313,147192.0
2016-11-11 14:35:00,38.24,38.27,38.2,38.23,205019.0,28.3239,28.3461,28.2942,28.3164,205019.0
2016-11-11 14:40:00,38.23,38.24,38.12,38.12,129511.0,28.3164,28.3239,28.235,28.235,129511.0
2016-11-11 14:45:00,38.12,38.12,38.08,38.1,201324.0,28.235,28.235,28.2053,28.2202,201324.0
2016-11-11 14:50:00,38.09,38.12,38.06,38.11,195344.0,28.2127,28.235,28.1905,28.2276,195344.0
2016-11-11 14:55:00,38.1,38.1,38.04,38.05,145030.0,28.2202,28.2202,28.1757,28.1831,145030.0
2016-11-11 15:00:00,38.05,38.08,37.99,38.02,290305.0,28.1831,28.2053,28.1387,28.1609,290305.0
2016-11-11 15:05:00,38.02,38.03,37.98,38.0,371056.0,28.1609,28.1683,28.1313,28.1461,371056.0
2016-11-11 15:10:00,38.0,38.03,37.98,38.03,296619.0,28.1461,28.1683,28.1313,28.1683,296619.0
2016-11-11 15:15:00,38.03,38.04,37.94,38.04,425354.0,28.1683,28.1757,28.1016,28.1757,425354.0
2016-11-11 15:20:00,38.03,38.07,37.99,38.01,254203.0,28.1683,28.1979,28.1387,28.1535,254203.0
2016-11-11 15:25:00,38.02,38.04,38.0,38.04,242604.0,28.1609,28.1757,28.1461,28.1757,242604.0
2016-11-11 15:30:00,38.04,38.17,38.01,38.16,332403.0,28.1757,28.272,28.1535,28.2646,332403.0
2016-11-11 15:35:00,38.15,38.29,38.15,38.26,251369.0,28.2572,28.3609,28.2572,28.3387,251369.0
2016-11-11 15:40:00,38.25,38.34,38.25,38.3,185229.0,28.3313,28.3979,28.3313,28.3683,185229.0
2016-11-11 15:45:00,38.3,38.41,38.3,38.41,218483.0,28.3683,28.4498,28.3683,28.4498,218483.0
2016-11-11 15:50:00,38.4,38.42,38.36,38.39,233785.0,28.4424,28.4572,28.4127,28.435,233785.0
2016-11-11 15:55:00,38.39,38.43,38.32,38.36,538590.0,28.435,28.4646,28.3831,28.4127,538590.0
2016-11-14 09:30:00,38.53,39.01,38.53,38.98,161129.0,28.5387,28.8942,28.5387,28.872,161129.0
2016-11-14 09:35:00,38.98,38.98,38.73,38.78,104880.0,28.872,28.872,28.6868,28.7238,104880.0
2016-11-14 09:40:00,38.77,38.82,38.62,38.81,95121.0,28.7164,28.7535,28.6053,28.746,95121.0
2016-11-14 09:45:00,38.81,38.95,38.76,38.94,136325.0,28.746,28.8497,28.709,28.8423,136325.0
2016-11-14 09:50:00,38.94,39.27,38.93,39.25,169711.0,28.8423,29.0868,28.8349,29.0719,169711.0
2016-11-14 09:55:00,39.24,39.34,39.24,39.27,95656.0,29.0645,29.1386,29.0645,29.0868,95656.0
2016-11-14 10:00:00,39.28,39.34,39.23,39.23,119865.0,29.0942,29.1386,29.0571,29.0571,119865.0
2016-11-14 10:05:00,39.24,39.31,39.2,39.29,60901.0,29.0645,29.1164,29.0349,29.1016,60901.0
2016-11-14 10:10:00,39.29,39.43,39.29,39.38,67901.0,29.1016,29.2053,29.1016,29.1682,67901.0
2016-11-14 10:15:00,39.37,39.39,39.31,39.34,96100.0,29.1608,29.1756,29.1164,29.1386,96100.0
2016-11-14 10:20:00,39.34,39.4,39.3,39.4,97423.0,29.1386,29.183,29.109,29.183,97423.0
2016-11-14 10:25:00,39.4,39.42,39.35,39.42,131750.0,29.183,29.1979,29.146,29.1979,131750.0
2016-11-14 10:30:00,39.42,39.51,39.39,39.51,137670.0,29.1979,29.2645,29.1756,29.2645,137670.0
2016-11-14 10:35:00,39.51,39.69,39.5,39.69,84144.0,29.2645,29.3978,29.2571,29.3978,84144.0
2016-11-14 10:40:00,39.69,39.78,39.69,39.77,103020.0,29.3978,29.4645,29.3978,29.4571,103020.0
2016-11-14 10:45:00,39.77,39.88,39.73,39.82,93083.0,29.4571,29.5386,29.4275,29.4941,93083.0
2016-11-14 10:50:00,39.82,39.9,39.75,39.83,129311.0,29.4941,29.5534,29.4423,29.5015,129311.0
2016-11-14 10:55:00,39.82,39.9,39.69,39.7,191232.0,29.4941,29.5534,29.3978,29.4053,191232.0
2016-11-14 11:00:00,39.7,39.7,39.52,39.54,179484.0,29.4053,29.4053,29.2719,29.2867,179484.0
2016-11-14 11:05:00,39.53,39.73,39.5,39.71,93768.0,29.2793,29.4275,29.2571,29.4127,93768.0
2016-11-14 11:10:00,39.7,39.77,39.66,39.77,72257.0,29.4053,29.4571,29.3756,29.4571,72257.0
2016-11-14 11:15:00,39.78,39.91,39.76,39.9,121170.0,29.4645,29.5608,29.4497,29.5534,121170.0
2016-11-14 11:20:00,39.9,39.96,39.86,39.94,93542.0,29.5534,29.5978,29.5238,29.583,93542.0
2016-11-14 11:25:00,39.94,39.95,39.86,39.9,85585.0,29.583,29.5904,29.5238,29.5534,85585.0
2016-11-14 11:30:00,39.89,39.98,39.89,39.98,90223.0,29.546,29.6126,29.546,29.6126,90223.0
2016-11-14 11:35:00,39.97,40.0,39.95,39.97,69310.0,29.6052,29.6275,29.5904,29.6052,69310.0
2016-11-14 11:40:00,39.97,40.13,39.96,40.12,82792.0,29.6052,29.7237,29.5978,29.7163,82792.0
2016-11-14 11:45:00,40.12,40.29,40.04,40.22,101953.0,29.7163,29.8423,29.6571,29.7904,101953.0
2016-11-14 11:50:00,40.22,40.28,40.16,40.2,73626.0,29.7904,29.8349,29.746,29.7756,73626.0
2016-11-14 11:55:00,40.2,40.25,40.09,40.14,147339.0,29.7756,29.8126,29.6941,29.7312,147339.0
2016-11-14 12:00:00,40.14,40.18,40.06,40.07,163488.0,29.7312,29.7608,29.6719,29.6793,163488.0
2016-11-14 12:05:00,40.07,40.08,39.98,40.0,66277.0,29.6793,29.6867,29.6126,29.6275,66277.0
2016-11-14 12:10:00,40.0,40.16,39.99,40.13,145679.0,29.6275,29.746,29.6201,29.7237,145679.0
2016-11-14 12:15:00,40.12,40.14,40.05,40.09,138697.0,29.7163,29.7312,29.6645,29.6941,138697.0
2016-11-14 12:20:00,40.09,40.11,40.04,40.07,85407.0,29.6941,29.7089,29.6571,29.6793,85407.0
2016-11-14 12:25:00,40.07,40.07,39.99,40.0,76638.0,29.6793,29.6793,29.6201,29.6275,76638.0
2016-11-14 12:30:00,40.0,40.01,39.95,39.99,149402.0,29.6275,29.6349,29.5904,29.6201,149402.0
2016-11-14 12:35:00,39.99,40.06,39.98,40.03,66849.0,29.6201,29.6719,29.6126,29.6497,66849.0
2016-11-14 12:40:00,40.04,40.06,39.99,40.06,82313.0,29.6571,29.6719,29.6201,29.6719,82313.0
2016-11-14 12:45:00,40.05,40.12,40.04,40.08,45750.0,29.6645,29.7163,29.6571,29.6867,45750.0
2016-11-14 12:50:00,40.08,40.14,40.06,40.12,60728.0,29.6867,29.7312,29.6719,29.7163,60728.0
2016-11-14 12:55:00,40.12,40.15,40.05,40.15,47521.0,29.7163,29.7386,29.6645,29.7386,47521.0
2016-11-14 13:00:00,40.15,40.23,40.14,40.18,81351.0,29.7386,29.7978,29.7312,29.7608,81351.0
2016-11-14 13:05:00,40.18,40.18,40.13,40.16,59300.0,29.7608,29.7608,29.7237,29.746,59300.0
2016-11-14 13:10:00,40.16,40.17,40.07,40.07,77163.0,29.746,29.7534,29.6793,29.6793,77163.0
2016-11-14 13:15:00,40.08,40.1,39.99,39.99,62569.0,29.6867,29.7015,29.6201,29.6201,62569.0
2016-11-14 13:20:00,40.0,40.04,39.97,39.98,85310.0,29.6275,29.6571,29.6052,29.6126,85310.0
2016-11-14 13:25:00,39.98,40.02,39.93,39.94,98409.0,29.6126,29.6423,29.5756,29.583,98409.0
2016-11-14 13:30:00,39.94,40.09,39.93,40.05,121806.0,29.583,29.6941,29.5756,29.6645,121806.0
2016-11-14 13:35:00,40.06,40.11,40.04,40.1,54076.0,29.6719,29.7089,29.6571,29.7015,54076.0
2016-11-14 13:40:00,40.1,40.13,40.08,40.12,85982.0,29.7015,29.7237,29.6867,29.7163,85982.0
2016-11-14 13:45:00,40.11,40.2,40.09,40.16,136234.0,29.7089,29.7756,29.6941,29.746,136234.0
2016-11-14 13:50:00,40.17,40.17,40.08,40.1,109748.0,29.7534,29.7534,29.6867,29.7015,109748.0
2016-11-14 13:55:00,40.11,40.11,40.03,40.05,60145.0,29.7089,29.7089,29.6497,29.6645,60145.0
2016-11-14 14:00:00,40.06,40.07,40.01,40.04,70615.0,29.6719,29.6793,29.6349,29.6571,70615.0
2016-11-14 14:05:00,40.04,40.08,40.0,40.02,66744.0,29.6571,29.6867,29.6275,29.6423,66744.0
2016-11-14 14:10:00,40.02,40.05,39.99,40.0,63137.0,29.6423,29.6645,29.6201,29.6275,63137.0
2016-11-14 14:15:00,40.01,40.08,40.0,40.01,70818.0,29.6349,29.6867,29.6275,29.6349,70818.0
2016-11-14 14:20:00,40.02,40.07,39.99,40.0,45822.0,29.6423,29.6793,29.6201,29.6275,45822.0
2016-11-14 14:25:00,40.0,40.05,39.99,40.0,53493.0,29.6275,29.6645,29.6201,29.6275,53493.0
2016-11-14 14:30:00,40.0,40.02,39.98,40.02,139144.0,29.6275,29.6423,29.6126,29.6423,139144.0
2016-11-14 14:35:00,40.02,40.02,39.97,39.98,119896.0,29.6423,29.6423,29.6052,29.6126,119896.0
2016-11-14 14:40:00,39.98,40.04,39.97,39.98,69959.0,29.6126,29.6571,29.6052,29.6126,69959.0
2016-11-14 14:45:00,39.98,40.0,39.9,39.96,235387.0,29.6126,29.6275,29.5534,29.5978,235387.0
2016-11-14 14:50:00,39.97,40.0,39.95,39.96,98583.0,29.6052,29.6275,29.5904,29.5978,98583.0
2016-11-14 14:55:00,39.96,40.0,39.92,39.98,258480.0,29.5978,29.6275,29.5682,29.6126,258480.0
2016-11-14 15:00:00,39.98,39.98,39.89,39.92,75406.0,29.6126,29.6126,29.546,29.5682,75406.0
2016-11-14 15:05:00,39.92,39.92,39.82,39.86,86056.0,29.5682,29.5682,29.4941,29.5238,86056.0
2016-11-14 15:10:00,39.86,39.92,39.84,39.91,154042.0,29.5238,29.5682,29.509,29.5608,154042.0
2016-11-14 15:15:00,39.9,39.92,39.83,39.88,82012.0,29.5534,29.5682,29.5015,29.5386,82012.0
2016-11-14 15:20:00,39.88,39.91,39.84,39.91,132218.0,29.5386,29.5608,29.509,29.5608,132218.0
2016-11-14 15:25:00,39.91,39.91,39.81,39.83,99946.0,29.5608,29.5608,29.4867,29.5015,99946.0
2016-11-14 15:30:00,39.83,39.94,39.83,39.94,77942.0,29.5015,29.583,29.5015,29.583,77942.0
2016-11-14 15:35:00,39.94,40.0,39.92,40.0,151429.0,29.583,29.6275,29.5682,29.6275,151429.0
2016-11-14 15:40:00,40.0,40.0,39.9,39.9,156354.0,29.6275,29.6275,29.5534,29.5534,156354.0
2016-11-14 15:45:00,39.9,39.94,39.89,39.93,137102.0,29.5534,29.583,29.546,29.5756,137102.0
2016-11-14 15:50:00,39.93,39.96,39.9,39.95,202618.0,29.5756,29.5978,29.5534,29.5904,202618.0
2016-11-14 15:55:00,39.95,39.96,39.89,39.94,353637.0,29.5904,29.5978,29.546,29.583,353637.0
2016-11-15 09:30:00,39.55,40.09,39.51,40.0,279293.0,29.2942,29.6941,29.2645,29.6275,279293.0
2016-11-15 09:35:00,40.01,40.18,40.01,40.15,143718.0,29.6349,29.7608,29.6349,29.7386,143718.0
2016-11-15 09:40:00,40.14,40.28,40.07,40.12,222508.0,29.7312,29.8349,29.6793,29.7163,222508.0
2016-11-15 09:45:00,40.13,40.16,39.86,39.9,205430.0,29.7237,29.746,29.5238,29.5534,205430.0
2016-11-15 09:50:00,39.9,39.94,39.85,39.87,183160.0,29.5534,29.583,29.5164,29.5312,183160.0
2016-11-15 09:55:00,39.87,39.91,39.53,39.56,163259.0,29.5312,29.5608,29.2793,29.3016,163259.0
2016-11-15 10:00:00,39.55,39.59,39.49,39.51,142773.0,29.2942,29.3238,29.2497,29.2645,142773.0
2016-11-15 10:05:00,39.51,39.62,39.49,39.54,99384.0,29.2645,29.346,29.2497,29.2867,99384.0
2016-11-15 10:10:00,39.54,39.6,39.5,39.56,117368.0,29.2867,29.3312,29.2571,29.3016,117368.0
2016-11-15 10:15:00,39.55,39.88,39.55,39.86,94249.0,29.2942,29.5386,29.2942,29.5238,94249.0
2016-11-15 10:20:00,39.85,39.86,39.65,39.72,69789.0,29.5164,29.5238,29.3682,29.4201,69789.0
2016-11-15 10:25:00,39.72,39.75,39.68,39.72,75637.0,29.4201,29.4423,29.3904,29.4201,75637.0
2016-11-15 10:30:00,39.72,39.75,39.55,39.58,74747.0,29.4201,29.4423,29.2942,29.3164,74747.0
2016-11-15 10:35:00,39.58,39.71,39.58,39.6,60104.0,29.3164,29.4127,29.3164,29.3312,60104.0
2016-11-15 10:40:00,39.6,39.6,39.52,39.59,68431.0,29.3312,29.3312,29.2719,29.3238,68431.0
2016-11-15 10:45:00,39.59,39.71,39.59,39.71,59693.0,29.3238,29.4127,29.3238,29.4127,59693.0
2016-11-15 10:50:00,39.71,39.72,39.37,39.52,83832.0,29.4127,29.4201,29.1608,29.2719,83832.0
2016-11-15 10:55:00,39.52,39.54,39.4,39.45,59155.0,29.2719,29.2867,29.183,29.2201,59155.0
2016-11-15 11:00:00,39.44,39.45,39.38,39.4,55923.0,29.2127,29.2201,29.1682,29.183,55923.0
2016-11-15 11:05:00,39.41,39.46,39.35,39.35,89358.0,29.1905,29.2275,29.146,29.146,89358.0
2016-11-15 11:10:00,39.36,39.4,39.15,39.16,114539.0,29.1534,29.183,28.9979,29.0053,114539.0
2016-11-15 11:15:00,39.17,39.27,39.16,39.21,70989.0,29.0127,29.0868,29.0053,29.0423,70989.0
2016-11-15 11:20:00,39.21,39.27,39.19,39.21,52112.0,29.0423,29.0868,29.0275,29.0423,52112.0
2016-11-15 11:25:00,39.21,39.27,39.17,39.25,89060.0,29.0423,29.0868,29.0127,29.0719,89060.0
2016-11-15 11:30:00,39.25,39.34,39.22,39.28,89681.0,29.0719,29.1386,29.0497,29.0942,89681.0
2016-11-15 11:35:00,39.29,39.29,39.22,39.24,50507.0,29.1016,29.1016,29.0497,29.0645,50507.0
2016-11-15 11:40:00,39.26,39.31,39.22,39.22,49160.0,29.0794,29.1164,29.0497,29.0497,49160.0
2016-11-15 11:45:00,39.22,39.23,39.13,39.16,52625.0,29.0497,29.0571,28.9831,29.0053,52625.0
2016-11-15 11:50:00,39.16,39.17,39.03,39.06,103994.0,29.0053,29.0127,28.909,28.9312,103994.0
2016-11-15 11:55:00,39.07,39.22,39.05,39.21,39667.0,28.9386,29.0497,28.9238,29.0423,39667.0
2016-11-15 12:00:00,39.22,39.22,39.14,39.2,46624.0,29.0497,29.0497,28.9905,29.0349,46624.0
2016-11-15 12:05:00,39.2,39.24,39.17,39.24,154542.0,29.0349,29.0645,29.0127,29.0645,154542.0
2016-11-15 12:10:00,39.24,39.32,39.23,39.3,68851.0,29.0645,29.1238,29.0571,29.109,68851.0
2016-11-15 12:15:00,39.3,39.38,39.29,39.33,39296.0,29.109,29.1682,29.1016,29.1312,39296.0
2016-11-15 12:20:00,39.32,39.36,39.26,39.34,40001.0,29.1238,29.1534,29.0794,29.1386,40001.0
2016-11-15 12:25:00,39.34,39.35,39.3,39.33,35721.0,29.1386,29.146,29.109,29.1312,35721.0
2016-11-15 12:30:00,39.34,39.36,39.31,39.36,42916.0,29.1386,29.1534,29.1164,29.1534,42916.0
2016-11-15 12:35:00,39.36,39.38,39.33,39.37,46076.0,29.1534,29.1682,29.1312,29.1608,46076.0
2016-11-15 12:40:00,39.37,39.41,39.35,39.37,45445.0,29.1608,29.1905,29.146,29.1608,45445.0
2016-11-15 12:45:00,39.36,39.49,39.35,39.47,48563.0,29.1534,29.2497,29.146,29.2349,48563.0
2016-11-15 12:50:00,39.47,39.54,39.42,39.49,60989.0,29.2349,29.2867,29.1979,29.2497,60989.0
2016-11-15 12:55:00,39.49,39.55,39.46,39.46,35511.0,29.2497,29.2942,29.2275,29.2275,35511.0
2016-11-15 13:00:00,39.45,39.54,39.44,39.51,86453.0,29.2201,29.2867,29.2127,29.2645,86453.0
2016-11-15 13:05:00,39.5,39.58,39.47,39.54,37586.0,29.2571,29.3164,29.2349,29.2867,37586.0
2016-11-15 13:10:00,39.56,39.58,39.52,39.56,26204.0,29.3016,29.3164,29.2719,29.3016,26204.0
2016-11-15 13:15:00,39.55,39.6,39.52,39.6,43341.0,29.2942,29.3312,29.2719,29.3312,43341.0
2016-11-15 13:20:00,39.6,39.67,39.58,39.66,81348.0,29.3312,29.383,29.3164,29.3756,81348.0
2016-11-15 13:25:00,39.67,39.71,39.58,39.6,68158.0,29.383,29.4127,29.3164,29.3312,68158.0
2016-11-15 13:30:00,39.59,39.6,39.5,39.55,56852.0,29.3238,29.3312,29.2571,29.2942,56852.0
2016-11-15 13:35:00,39.56,39.62,39.54,39.6,38318.0,29.3016,29.346,29.2867,29.3312,38318.0
2016-11-15 13:40:00,39.59,39.6,39.57,39.58,30849.0,29.3238,29.3312,29.309,29.3164,30849.0
2016-11-15 13:45:00,39.58,39.62,39.54,39.59,53327.0,29.3164,29.346,29.2867,29.3238,53327.0
2016-11-15 13:50:00,39.6,39.6,39.46,39.47,68948.0,29.3312,29.3312,29.2275,29.2349,68948.0
2016-11-15 13:55:00,39.47,39.47,39.43,39.44,50867.0,29.2349,29.2349,29.2053,29.2127,50867.0
2016-11-15 14:00:00,39.46,39.49,39.42,39.48,34935.0,29.2275,29.2497,29.1979,29.2423,34935.0
2016-11-15 14:05:00,39.48,39.6,39.48,39.6,94530.0,29.2423,29.3312,29.2423,29.3312,94530.0
2016-11-15 14:10:00,39.61,39.65,39.59,39.65,96272.0,29.3386,29.3682,29.3238,29.3682,96272.0
2016-11-15 14:15:00,39.64,39.65,39.54,39.56,65328.0,29.3608,29.3682,29.2867,29.3016,65328.0
2016-11-15 14:20:00,39.56,39.67,39.56,39.63,54202.0,29.3016,29.383,29.3016,29.3534,54202.0
2016-11-15 14:25:00,39.64,39.72,39.6,39.6,58116.0,29.3608,29.4201,29.3312,29.3312,58116.0
2016-11-15 14:30:00,39.6,39.72,39.59,39.68,210333.0,29.3312,29.4201,29.3238,29.3904,210333.0
2016-11-15 14:35:00,39.69,39.76,39.64,39.65,223614.0,29.3978,29.4497,29.3608,29.3682,223614.0
2016-11-15 14:40:00,39.64,39.75,39.62,39.74,98031.0,29.3608,29.4423,29.346,29.4349,98031.0
2016-11-15 14:45:00,39.75,39.76,39.67,39.72,70832.0,29.4423,29.4497,29.383,29.4201,70832.0
2016-11-15 14:50:00,39.72,39.75,39.65,39.69,75860.0,29.4201,29.4423,29.3682,29.3978,75860.0
2016-11-15 14:55:00,39.69,39.73,39.63,39.7,87182.0,29.3978,29.4275,29.3534,29.4053,87182.0
2016-11-15 15:00:00,39.71,39.72,39.61,39.61,108207.0,29.4127,29.4201,29.3386,29.3386,108207.0
2016-11-15 15:05:00,39.62,39.69,39.61,39.69,86104.0,29.346,29.3978,29.3386,29.3978,86104.0
2016-11-15 15:10:00,39.69,39.75,39.65,39.66,133074.0,29.3978,29.4423,29.3682,29.3756,133074.0
2016-11-15 15:15:00,39.67,39.73,39.66,39.72,207767.0,29.383,29.4275,29.3756,29.4201,207767.0
2016-11-15 15:20:00,39.72,39.73,39.65,39.69,125290.0,29.4201,29.4275,29.3682,29.3978,125290.0
2016-11-15 15:25:00,39.69,39.73,39.65,39.69,116245.0,29.3978,29.4275,29.3682,29.3978,116245.0
2016-11-15 15:30:00,39.69,39.7,39.66,39.68,296057.0,29.3978,29.4053,29.3756,29.3904,296057.0
2016-11-15 15:35:00,39.68,39.73,39.67,39.7,213064.0,29.3904,29.4275,29.383,29.4053,213064.0
2016-11-15 15:40:00,39.71,39.88,39.7,39.87,144933.0,29.4127,29.5386,29.4053,29.5312,144933.0
2016-11-15 15:45:00,39.88,39.88,39.79,39.84,210682.0,29.5386,29.5386,29.4719,29.509,210682.0
2016-11-15 15:50:00,39.84,39.94,39.82,39.93,280561.0,29.509,29.583,29.4941,29.5756,280561.0
2016-11-15 15:55:00,39.94,39.96,39.84,39.88,515155.0,29.583,29.5978,29.509,29.5386,515155.0
2016-11-16 09:30:00,39.89,40.12,39.75,40.08,98182.0,29.546,29.7163,29.4423,29.6867,98182.0
2016-11-16 09:35:00,40.08,40.11,39.98,40.06,67108.0,29.6867,29.7089,29.6126,29.6719,67108.0
2016-11-16 09:40:00,40.07,40.09,39.84,39.93,169432.0,29.6793,29.6941,29.509,29.5756,169432.0
2016-11-16 09:45:00,39.93,39.99,39.82,39.83,124978.0,29.5756,29.6201,29.4941,29.5015,124978.0
2016-11-16 09:50:00,39.84,39.93,39.61,39.63,198624.0,29.509,29.5756,29.3386,29.3534,198624.0
2016-11-16 09:55:00,39.63,39.7,39.43,39.51,154236.0,29.3534,29.4053,29.2053,29.2645,154236.0
2016-11-16 10:00:00,39.51,39.64,39.51,39.58,147158.0,29.2645,29.3608,29.2645,29.3164,147158.0
2016-11-16 10:05:00,39.58,39.64,39.57,39.61,161368.0,29.3164,29.3608,29.309,29.3386,161368.0
2016-11-16 10:10:00,39.61,39.9,39.6,39.78,690196.0,29.3386,29.5534,29.3312,29.4645,690196.0
2016-11-16 10:15:00,39.78,39.79,39.65,39.7,232794.0,29.4645,29.4719,29.3682,29.4053,232794.0
2016-11-16 10:20:00,39.71,39.83,39.7,39.78,268674.0,29.4127,29.5015,29.4053,29.4645,268674.0
2016-11-16 10:25:00,39.78,39.8,39.72,39.76,127006.0,29.4645,29.4793,29.4201,29.4497,127006.0
2016-11-16 10:30:00,39.76,39.8,39.74,39.75,103172.0,29.4497,29.4793,29.4349,29.4423,103172.0
2016-11-16 10:35:00,39.75,39.82,39.74,39.76,134545.0,29.4423,29.4941,29.4349,29.4497,134545.0
2016-11-16 10:40:00,39.75,39.87,39.72,39.72,89641.0,29.4423,29.5312,29.4201,29.4201,89641.0
2016-11-16 10:45:00,39.72,39.78,39.67,39.78,105089.0,29.4201,29.4645,29.383,29.4645,105089.0
2016-11-16 10:50:00,39.78,39.79,39.65,39.66,55366.0,29.4645,29.4719,29.3682,29.3756,55366.0
2016-11-16 10:55:00,39.66,39.82,39.65,39.81,114801.0,29.3756,29.4941,29.3682,29.4867,114801.0
2016-11-16 11:00:00,39.8,39.89,39.79,39.79,80473.0,29.4793,29.546,29.4719,29.4719,80473.0
2016-11-16 11:05:00,39.79,39.8,39.71,39.72,62787.0,29.4719,29.4793,29.4127,29.4201,62787.0
2016-11-16 11:10:00,39.73,39.78,39.69,39.75,66848.0,29.4275,29.4645,29.3978,29.4423,66848.0
2016-11-16 11:15:00,39.75,39.77,39.7,39.74,129579.0,29.4423,29.4571,29.4053,29.4349,129579.0
2016-11-16 11:20:00,39.73,39.79,39.73,39.77,42558.0,29.4275,29.4719,29.4275,29.4571,42558.0
2016-11-16 11:25:00,39.77,39.79,39.73,39.78,43041.0,29.4571,29.4719,29.4275,29.4645,43041.0
2016-11-16 11:30:00,39.79,39.84,39.76,39.77,53203.0,29.4719,29.509,29.4497,29.4571,53203.0
2016-11-16 11:35:00,39.77,39.8,39.75,39.76,118461.0,29.4571,29.4793,29.4423,29.4497,118461.0
2016-11-16 11:40:00,39.77,39.8,39.75,39.77,78444.0,29.4571,29.4793,29.4423,29.4571,78444.0
2016-11-16 11:45:00,39.77,39.87,39.75,39.86,297027.0,29.4571,29.5312,29.4423,29.5238,297027.0
2016-11-16 11:50:00,39.87,39.91,39.85,39.9,95536.0,29.5312,29.5608,29.5164,29.5534,95536.0
2016-11-16 11:55:00,39.9,39.97,39.9,39.96,187999.0,29.5534,29.6052,29.5534,29.5978,187999.0
2016-11-16 12:00:00,39.97,40.01,39.95,39.98,386336.0,29.6052,29.6349,29.5904,29.6126,386336.0
2016-11-16 12:05:00,39.98,40.01,39.95,39.96,112084.0,29.6126,29.6349,29.5904,29.5978,112084.0
2016-11-16 12:10:00,39.96,40.03,39.95,39.99,196075.0,29.5978,29.6497,29.5904,29.6201,196075.0
2016-11-16 12:15:00,39.98,40.0,39.97,40.0,49485.0,29.6126,29.6275,29.6052,29.6275,49485.0
2016-11-16 12:20:00,40.0,40.02,39.96,39.96,84063.0,29.6275,29.6423,29.5978,29.5978,84063.0
2016-11-16 12:25:00,39.96,40.05,39.96,40.02,53064.0,29.5978,29.6645,29.5978,29.6423,53064.0
2016-11-16 12:30:00,40.01,40.03,39.99,40.02,26416.0,29.6349,29.6497,29.6201,29.6423,26416.0
2016-11-16 12:35:00,40.02,40.1,40.02,40.03,41020.0,29.6423,29.7015,29.6423,29.6497,41020.0
2016-11-16 12:40:00,40.03,40.09,40.01,40.03,42360.0,29.6497,29.6941,29.6349,29.6497,42360.0
2016-11-16 12:45:00,40.03,40.04,39.97,40.02,58786.0,29.6497,29.6571,29.6052,29.6423,58786.0
2016-11-16 12:50:00,40.03,40.08,40.02,40.06,80279.0,29.6497,29.6867,29.6423,29.6719,80279.0
2016-11-16 12:55:00,40.05,40.08,40.04,40.05,104560.0,29.6645,29.6867,29.6571,29.6645,104560.0
2016-11-16 13:00:00,40.05,40.12,40.05,40.09,55412.0,29.6645,29.7163,29.6645,29.6941,55412.0
2016-11-16 13:05:00,40.1,40.1,40.07,40.07,37185.0,29.7015,29.7015,29.6793,29.6793,37185.0
2016-11-16 13:10:00,40.08,40.12,40.01,40.11,141585.0,29.6867,29.7163,29.6349,29.7089,141585.0
2016-11-16 13:15:00,40.11,40.14,40.07,40.11,67300.0,29.7089,29.7312,29.6793,29.7089,67300.0
2016-11-16 13:20:00,40.1,40.13,40.05,40.05,57389.0,29.7015,29.7237,29.6645,29.6645,57389.0
2016-11-16 13:25:00,40.05,40.15,40.05,40.1,60513.0,29.6645,29.7386,29.6645,29.7015,60513.0
2016-11-16 13:30:00,40.11,40.11,40.02,40.04,90288.0,29.7089,29.7089,29.6423,29.6571,90288.0
2016-11-16 13:35:00,40.04,40.06,40.01,40.05,144889.0,29.6571,29.6719,29.6349,29.6645,144889.0
2016-11-16 13:40:00,40.05,40.13,40.0,40.13,97373.0,29.6645,29.7237,29.6275,29.7237,97373.0
2016-11-16 13:45:00,40.12,40.17,40.09,40.15,59441.0,29.7163,29.7534,29.6941,29.7386,59441.0
2016-11-16 13:50:00,40.15,40.2,40.14,40.16,74865.0,29.7386,29.7756,29.7312,29.746,74865.0
2016-11-16 13:55:00,40.16,40.19,40.14,40.15,75688.0,29.746,29.7682,29.7312,29.7386,75688.0
2016-11-16 14:00:00,40.15,40.19,40.11,40.13,79771.0,29.7386,29.7682,29.7089,29.7237,79771.0
2016-11-16 14:05:00,40.13,40.17,40.12,40.13,65881.0,29.7237,29.7534,29.7163,29.7237,65881.0
2016-11-16 14:10:00,40.12,40.16,40.1,40.11,48558.0,29.7163,29.746,29.7015,29.7089,48558.0
2016-11-16 14:15:00,40.12,40.16,40.1,40.16,50970.0,29.7163,29.746,29.7015,29.746,50970.0
2016-11-16 14:20:00,40.16,40.2,40.14,40.2,57415.0,29.746,29.7756,29.7312,29.7756,57415.0
2016-11-16 14:25:00,40.2,40.25,40.11,40.23,189987.0,29.7756,29.8126,29.7089,29.7978,189987.0
2016-11-16 14:30:00,40.24,40.34,40.23,40.31,148842.0,29.8052,29.8793,29.7978,29.8571,148842.0
2016-11-16 14:35:00,40.32,40.33,40.24,40.29,123368.0,29.8645,29.8719,29.8052,29.8423,123368.0
2016-11-16 14:40:00,40.29,40.32,40.25,40.29,74824.0,29.8423,29.8645,29.8126,29.8423,74824.0
2016-11-16 14:45:00,40.29,40.33,40.28,40.32,72380.0,29.8423,29.8719,29.8349,29.8645,72380.0
2016-11-16 14:50:00,40.33,40.4,40.3,40.36,215799.0,29.8719,29.9237,29.8497,29.8941,215799.0
2016-11-16 14:55:00,40.36,40.43,40.31,40.41,101114.0,29.8941,29.946,29.8571,29.9311,101114.0
2016-11-16 15:00:00,40.41,40.49,40.39,40.4,122260.0,29.9311,29.9904,29.9163,29.9237,122260.0
2016-11-16 15:05:00,40.4,40.49,40.39,40.48,100362.0,29.9237,29.9904,29.9163,29.983,100362.0
2016-11-16 15:10:00,40.49,40.55,40.44,40.53,153910.0,29.9904,30.0348,29.9534,30.02,153910.0
2016-11-16 15:15:00,40.53,40.57,40.49,40.5,142464.0,30.02,30.0497,29.9904,29.9978,142464.0
2016-11-16 15:20:00,40.49,40.57,40.45,40.54,227530.0,29.9904,30.0497,29.9608,30.0274,227530.0
2016-11-16 15:25:00,40.54,40.6,40.48,40.54,118684.0,30.0274,30.0719,29.983,30.0274,118684.0
2016-11-16 15:30:00,40.54,40.56,40.5,40.54,134625.0,30.0274,30.0422,29.9978,30.0274,134625.0
2016-11-16 15:35:00,40.54,40.54,40.44,40.48,200937.0,30.0274,30.0274,29.9534,29.983,200937.0
2016-11-16 15:40:00,40.47,40.54,40.43,40.52,169203.0,29.9756,30.0274,29.946,30.0126,169203.0
2016-11-16 15:45:00,40.52,40.57,40.45,40.46,250318.0,30.0126,30.0497,29.9608,29.9682,250318.0
2016-11-16 15:50:00,40.46,40.49,40.43,40.47,331479.0,29.9682,29.9904,29.946,29.9756,331479.0
2016-11-16 15:55:00,40.47,40.55,40.43,40.46,635824.0,29.9756,30.0348,29.946,29.9682,635824.0
2016-11-17 09:30:00,42.89,43.5,42.64,42.67,851225.0,31.768,32.2199,31.5829,31.6051,851225.0
2016-11-17 09:35:00,42.68,43.1,42.55,42.98,884788.0,31.6125,31.9236,31.5162,31.8347,884788.0
2016-11-17 09:40:00,42.98,43.01,42.71,42.71,507882.0,31.8347,31.8569,31.6347,31.6347,507882.0
2016-11-17 09:45:00,42.73,42.93,42.59,42.74,561787.0,31.6495,31.7977,31.5458,31.6569,561787.0
2016-11-17 09:50:00,42.75,43.2,42.75,43.2,722435.0,31.6643,31.9977,31.6643,31.9977,722435.0
2016-11-17 09:55:00,43.19,43.27,42.92,43.19,572787.0,31.9903,32.0495,31.7903,31.9903,572787.0
2016-11-17 10:00:00,43.23,43.37,43.11,43.31,366619.0,32.0199,32.1236,31.931,32.0791,366619.0
2016-11-17 10:05:00,43.31,43.53,43.31,43.5,412941.0,32.0791,32.2421,32.0791,32.2199,412941.0
2016-11-17 10:10:00,43.49,43.59,43.07,43.16,442646.0,32.2125,32.2865,31.9014,31.968,442646.0
2016-11-17 10:15:00,43.16,43.33,43.01,43.05,248789.0,31.968,32.0939,31.8569,31.8866,248789.0
2016-11-17 10:20:00,43.05,43.25,42.86,43.1,253917.0,31.8866,32.0347,31.7458,31.9236,253917.0
2016-11-17 10:25:00,43.12,43.25,43.12,43.19,136247.0,31.9384,32.0347,31.9384,31.9903,136247.0
2016-11-17 10:30:00,43.19,43.48,43.18,43.38,217145.0,31.9903,32.205,31.9828,32.131,217145.0
2016-11-17 10:35:00,43.41,43.52,43.35,43.44,172449.0,32.1532,32.2347,32.1088,32.1754,172449.0
2016-11-17 10:40:00,43.44,43.56,43.44,43.52,197162.0,32.1754,32.2643,32.1754,32.2347,197162.0
2016-11-17 10:45:00,43.52,43.56,43.46,43.53,132261.0,32.2347,32.2643,32.1902,32.2421,132261.0
2016-11-17 10:50:00,43.52,43.71,43.47,43.51,270116.0,32.2347,32.3754,32.1976,32.2273,270116.0
2016-11-17 10:55:00,43.51,43.72,43.5,43.66,172989.0,32.2273,32.3828,32.2199,32.3384,172989.0
2016-11-17 11:00:00,43.65,43.72,43.51,43.58,229168.0,32.331,32.3828,32.2273,32.2791,229168.0
2016-11-17 11:05:00,43.58,43.77,43.58,43.77,280217.0,32.2791,32.4198,32.2791,32.4198,280217.0
2016-11-17 11:10:00,43.77,43.88,43.71,43.87,206165.0,32.4198,32.5013,32.3754,32.4939,206165.0
2016-11-17 11:15:00,43.87,43.91,43.76,43.82,278734.0,32.4939,32.5235,32.4124,32.4569,278734.0
2016-11-17 11:20:00,43.82,43.9,43.81,43.89,140426.0,32.4569,32.5161,32.4495,32.5087,140426.0
2016-11-17 11:25:00,43.9,43.98,43.82,43.95,192245.0,32.5161,32.5754,32.4569,32.5532,192245.0
2016-11-17 11:30:00,43.96,44.15,43.91,44.15,279630.0,32.5606,32.7013,32.5235,32.7013,279630.0
2016-11-17 11:35:00,44.14,44.3,44.04,44.29,279940.0,32.6939,32.8124,32.6198,32.805,279940.0
2016-11-17 11:40:00,44.3,44.48,44.22,44.43,349663.0,32.8124,32.9457,32.7532,32.9087,349663.0
2016-11-17 11:45:00,44.43,44.64,44.23,44.62,439243.0,32.9087,33.0642,32.7606,33.0494,439243.0
2016-11-17 11:50:00,44.63,44.88,44.61,44.79,344248.0,33.0568,33.242,33.042,33.1753,344248.0
2016-11-17 11:55:00,44.78,44.78,44.54,44.55,354079.0,33.1679,33.1679,32.9902,32.9976,354079.0
2016-11-17 12:00:00,44.55,44.89,44.54,44.89,407052.0,32.9976,33.2494,32.9902,33.2494,407052.0
2016-11-17 12:05:00,44.89,45.1,44.77,45.05,625734.0,33.2494,33.405,33.1605,33.3679,625734.0
2016-11-17 12:10:00,45.03,45.06,44.7,44.87,205880.0,33.3531,33.3753,33.1087,33.2346,205880.0
2016-11-17 12:15:00,44.88,44.9,44.48,44.5,290474.0,33.242,33.2568,32.9457,32.9605,290474.0
2016-11-17 12:20:00,44.51,44.86,44.48,44.81,147976.0,32.968,33.2272,32.9457,33.1902,147976.0
2016-11-17 12:25:00,44.82,44.85,44.63,44.72,107500.0,33.1976,33.2198,33.0568,33.1235,107500.0
2016-11-17 12:30:00,44.72,44.94,44.71,44.89,115794.0,33.1235,33.2865,33.1161,33.2494,115794.0
2016-11-17 12:35:00,44.91,44.94,44.7,44.83,116011.0,33.2642,33.2865,33.1087,33.205,116011.0
2016-11-17 12:40:00,44.83,45.03,44.8,45.01,134811.0,33.205,33.3531,33.1828,33.3383,134811.0
2016-11-17 12:45:00,45.01,45.01,44.85,44.96,115343.0,33.3383,33.3383,33.2198,33.3013,115343.0
2016-11-17 12:50:00,44.96,45.02,44.85,44.88,95117.0,33.3013,33.3457,33.2198,33.242,95117.0
2016-11-17 12:55:00,44.88,45.03,44.86,44.97,151928.0,33.242,33.3531,33.2272,33.3087,151928.0
2016-11-17 13:00:00,44.97,44.98,44.91,44.93,136763.0,33.3087,33.3161,33.2642,33.279,136763.0
2016-11-17 13:05:00,44.93,44.96,44.82,44.91,120659.0,33.279,33.3013,33.1976,33.2642,120659.0
2016-11-17 13:10:00,44.92,44.96,44.84,44.85,113032.0,33.2716,33.3013,33.2124,33.2198,113032.0
2016-11-17 13:15:00,44.85,44.98,44.76,44.95,147796.0,33.2198,33.3161,33.1531,33.2939,147796.0
2016-11-17 13:20:00,44.96,45.28,44.96,45.22,261376.0,33.3013,33.5383,33.3013,33.4938,261376.0
2016-11-17 13:25:00,45.21,45.39,45.15,45.35,190944.0,33.4864,33.6198,33.442,33.5901,190944.0
2016-11-17 13:30:00,45.37,45.37,45.21,45.26,130280.0,33.6049,33.6049,33.4864,33.5235,130280.0
2016-11-17 13:35:00,45.25,45.28,45.13,45.14,124322.0,33.5161,33.5383,33.4272,33.4346,124322.0
2016-11-17 13:40:00,45.14,45.5,45.06,45.41,223974.0,33.4346,33.7012,33.3753,33.6346,223974.0
2016-11-17 13:45:00,45.41,45.44,45.06,45.15,161824.0,33.6346,33.6568,33.3753,33.442,161824.0
2016-11-17 13:50:00,45.14,45.15,45.05,45.15,85821.0,33.4346,33.442,33.3679,33.442,85821.0
2016-11-17 13:55:00,45.15,45.2,45.01,45.04,101964.0,33.442,33.479,33.3383,33.3605,101964.0
2016-11-17 14:00:00,45.05,45.2,45.04,45.14,115259.0,33.3679,33.479,33.3605,33.4346,115259.0
2016-11-17 14:05:00,45.13,45.37,45.13,45.34,167911.0,33.4272,33.6049,33.4272,33.5827,167911.0
2016-11-17 14:10:00,45.34,45.48,45.29,45.47,94636.0,33.5827,33.6864,33.5457,33.679,94636.0
2016-11-17 14:15:00,45.47,45.84,45.46,45.69,285195.0,33.679,33.9531,33.6716,33.842,285195.0
2016-11-17 14:20:00,45.68,45.79,45.43,45.75,213585.0,33.8346,33.916,33.6494,33.8864,213585.0
2016-11-17 14:25:00,45.75,45.87,45.67,45.74,215397.0,33.8864,33.9753,33.8272,33.879,215397.0
2016-11-17 14:30:00,45.73,45.82,45.7,45.81,164336.0,33.8716,33.9383,33.8494,33.9308,164336.0
2016-11-17 14:35:00,45.8,45.92,45.72,45.92,155713.0,33.9234,34.0123,33.8642,34.0123,155713.0
2016-11-17 14:40:00,45.92,45.94,45.83,45.91,145983.0,34.0123,34.0271,33.9457,34.0049,145983.0
2016-11-17 14:45:00,45.91,46.14,45.86,46.13,199527.0,34.0049,34.1753,33.9679,34.1679,199527.0
2016-11-17 14:50:00,46.14,46.14,45.91,45.98,223738.0,34.1753,34.1753,34.0049,34.0568,223738.0
2016-11-17 14:55:00,45.98,46.06,45.97,46.04,157463.0,34.0568,34.116,34.0494,34.1012,157463.0
2016-11-17 15:00:00,46.04,46.23,46.01,46.21,245410.0,34.1012,34.2419,34.079,34.2271,245410.0
2016-11-17 15:05:00,46.21,46.44,46.2,46.43,383861.0,34.2271,34.3975,34.2197,34.3901,383861.0
2016-11-17 15:10:00,46.43,46.48,46.27,46.48,358127.0,34.3901,34.4271,34.2716,34.4271,358127.0
2016-11-17 15:15:00,46.48,46.72,46.46,46.59,805133.0,34.4271,34.6049,34.4123,34.5086,805133.0
2016-11-17 15:20:00,46.58,46.6,46.37,46.48,399696.0,34.5012,34.516,34.3456,34.4271,399696.0
2016-11-17 15:25:00,46.48,46.6,46.45,46.58,428626.0,34.4271,34.516,34.4049,34.5012,428626.0
2016-11-17 15:30:00,46.58,46.6,46.44,46.53,442588.0,34.5012,34.516,34.3975,34.4641,442588.0
2016-11-17 15:35:00,46.53,46.69,46.51,46.52,380590.0,34.4641,34.5827,34.4493,34.4567,380590.0
2016-11-17 15:40:00,46.52,46.57,46.37,46.41,339332.0,34.4567,34.4938,34.3456,34.3753,339332.0
2016-11-17 15:45:00,46.41,46.45,46.17,46.19,502631.0,34.3753,34.4049,34.1975,34.2123,502631.0
2016-11-17 15:50:00,46.2,46.34,46.16,46.18,487892.0,34.2197,34.3234,34.1901,34.2049,487892.0
2016-11-17 15:55:00,46.18,46.18,45.97,45.99,1073144.0,34.2049,34.2049,34.0494,34.0642,1073144.0
2016-11-18 09:30:00,45.68,45.68,44.77,45.0,880545.0,33.8346,33.8346,33.1605,33.3309,880545.0
2016-11-18 09:35:00,45.0,45.19,44.87,45.0,559744.0,33.3309,33.4716,33.2346,33.3309,559744.0
2016-11-18 09:40:00,45.0,45.37,44.87,45.27,365171.0,33.3309,33.6049,33.2346,33.5309,365171.0
2016-11-18 09:45:00,45.29,45.43,45.08,45.18,243075.0,33.5457,33.6494,33.3901,33.4642,243075.0
2016-11-18 09:50:00,45.19,45.2,45.0,45.17,230269.0,33.4716,33.479,33.3309,33.4568,230269.0
2016-11-18 09:55:00,45.17,45.18,44.89,44.94,315783.0,33.4568,33.4642,33.2494,33.2865,315783.0
2016-11-18 10:00:00,44.96,45.07,44.89,45.02,293309.0,33.3013,33.3827,33.2494,33.3457,293309.0
2016-11-18 10:05:00,45.02,45.16,45.0,45.08,237418.0,33.3457,33.4494,33.3309,33.3901,237418.0
2016-11-18 10:10:00,45.09,45.16,45.04,45.07,166516.0,33.3976,33.4494,33.3605,33.3827,166516.0
2016-11-18 10:15:00,45.07,45.29,45.07,45.27,212753.0,33.3827,33.5457,33.3827,33.5309,212753.0
2016-11-18 10:20:00,45.27,45.33,45.18,45.22,147922.0,33.5309,33.5753,33.4642,33.4938,147922.0
2016-11-18 10:25:00,45.22,45.4,45.21,45.23,249757.0,33.4938,33.6272,33.4864,33.5013,249757.0
2016-11-18 10:30:00,45.23,45.32,45.21,45.26,152272.0,33.5013,33.5679,33.4864,33.5235,152272.0
2016-11-18 10:35:00,45.26,45.32,45.26,45.26,141380.0,33.5235,33.5679,33.5235,33.5235,141380.0
2016-11-18 10:40:00,45.27,45.28,45.2,45.23,89120.0,33.5309,33.5383,33.479,33.5013,89120.0
2016-11-18 10:45:00,45.23,45.25,45.14,45.16,147253.0,33.5013,33.5161,33.4346,33.4494,147253.0
2016-11-18 10:50:00,45.16,45.22,45.11,45.17,226575.0,33.4494,33.4938,33.4124,33.4568,226575.0
2016-11-18 10:55:00,45.16,45.18,45.02,45.16,113596.0,33.4494,33.4642,33.3457,33.4494,113596.0
2016-11-18 11:00:00,45.16,45.19,45.06,45.09,71754.0,33.4494,33.4716,33.3753,33.3976,71754.0
2016-11-18 11:05:00,45.09,45.1,44.97,44.98,234656.0,33.3976,33.405,33.3087,33.3161,234656.0
2016-11-18 11:10:00,44.98,45.05,44.95,44.95,106609.0,33.3161,33.3679,33.2939,33.2939,106609.0
2016-11-18 11:15:00,44.95,45.04,44.95,44.99,150344.0,33.2939,33.3605,33.2939,33.3235,150344.0
2016-11-18 11:20:00,45.0,45.04,44.96,44.99,107642.0,33.3309,33.3605,33.3013,33.3235,107642.0
2016-11-18 11:25:00,44.99,45.04,44.95,45.0,140261.0,33.3235,33.3605,33.2939,33.3309,140261.0
2016-11-18 11:30:00,45.0,45.02,44.95,44.97,150464.0,33.3309,33.3457,33.2939,33.3087,150464.0
2016-11-18 11:35:00,44.97,45.05,44.95,45.05,303793.0,33.3087,33.3679,33.2939,33.3679,303793.0
2016-11-18 11:40:00,45.04,45.04,44.94,44.96,315557.0,33.3605,33.3605,33.2865,33.3013,315557.0
2016-11-18 11:45:00,44.97,44.98,44.85,44.86,234065.0,33.3087,33.3161,33.2198,33.2272,234065.0
2016-11-18 11:50:00,44.86,44.9,44.84,44.88,130495.0,33.2272,33.2568,33.2124,33.242,130495.0
2016-11-18 11:55:00,44.88,44.91,44.84,44.87,72984.0,33.242,33.2642,33.2124,33.2346,72984.0
2016-11-18 12:00:00,44.88,44.97,44.84,44.95,77134.0,33.242,33.3087,33.2124,33.2939,77134.0
2016-11-18 12:05:00,44.96,45.01,44.92,44.94,99661.0,33.3013,33.3383,33.2716,33.2865,99661.0
2016-11-18 12:10:00,44.93,44.98,44.91,44.97,98228.0,33.279,33.3161,33.2642,33.3087,98228.0
2016-11-18 12:15:00,44.97,44.99,44.93,44.93,53445.0,33.3087,33.3235,33.279,33.279,53445.0
2016-11-18 12:20:00,44.94,45.0,44.93,44.98,62843.0,33.2865,33.3309,33.279,33.3161,62843.0
2016-11-18 12:25:00,44.98,45.01,44.91,44.92,70817.0,33.3161,33.3383,33.2642,33.2716,70817.0
2016-11-18 12:30:00,44.92,44.94,44.9,44.91,75341.0,33.2716,33.2865,33.2568,33.2642,75341.0
2016-11-18 12:35:00,44.91,44.92,44.83,44.84,139607.0,33.2642,33.2716,33.205,33.2124,139607.0
2016-11-18 12:40:00,44.84,44.87,44.78,44.84,96014.0,33.2124,33.2346,33.1679,33.2124,96014.0
2016-11-18 12:45:00,44.84,44.87,44.82,44.83,99122.0,33.2124,33.2346,33.1976,33.205,99122.0
2016-11-18 12:50:00,44.84,44.85,44.83,44.84,50878.0,33.2124,33.2198,33.205,33.2124,50878.0
2016-11-18 12:55:00,44.84,44.85,44.77,44.79,80037.0,33.2124,33.2198,33.1605,33.1753,80037.0
2016-11-18 13:00:00,44.79,44.81,44.77,44.78,60918.0,33.1753,33.1902,33.1605,33.1679,60918.0
2016-11-18 13:05:00,44.78,44.85,44.74,44.74,73712.0,33.1679,33.2198,33.1383,33.1383,73712.0
2016-11-18 13:10:00,44.75,44.8,44.74,44.77,52805.0,33.1457,33.1828,33.1383,33.1605,52805.0
2016-11-18 13:15:00,44.77,44.78,44.71,44.73,61820.0,33.1605,33.1679,33.1161,33.1309,61820.0
2016-11-18 13:20:00,44.74,44.78,44.73,44.75,69649.0,33.1383,33.1679,33.1309,33.1457,69649.0
2016-11-18 13:25:00,44.75,44.85,44.74,44.85,121322.0,33.1457,33.2198,33.1383,33.2198,121322.0
2016-11-18 13:30:00,44.84,44.94,44.84,44.86,60926.0,33.2124,33.2865,33.2124,33.2272,60926.0
2016-11-18 13:35:00,44.87,44.87,44.82,44.83,59685.0,33.2346,33.2346,33.1976,33.205,59685.0
2016-11-18 13:40:00,44.83,44.86,44.81,44.83,58174.0,33.205,33.2272,33.1902,33.205,58174.0
2016-11-18 13:45:00,44.82,44.83,44.75,44.76,55560.0,33.1976,33.205,33.1457,33.1531,55560.0
2016-11-18 13:50:00,44.77,44.78,44.72,44.75,84981.0,33.1605,33.1679,33.1235,33.1457,84981.0
2016-11-18 13:55:00,44.75,44.77,44.71,44.76,91258.0,33.1457,33.1605,33.1161,33.1531,91258.0
2016-11-18 14:00:00,44.76,44.78,44.68,44.69,93232.0,33.1531,33.1679,33.0939,33.1013,93232.0
2016-11-18 14:05:00,44.7,44.74,44.67,44.72,58605.0,33.1087,33.1383,33.0865,33.1235,58605.0
2016-11-18 14:10:00,44.73,44.78,44.7,44.77,56334.0,33.1309,33.1679,33.1087,33.1605,56334.0
2016-11-18 14:15:00,44.76,44.77,44.68,44.75,72290.0,33.1531,33.1605,33.0939,33.1457,72290.0
2016-11-18 14:20:00,44.75,44.8,44.74,44.76,60023.0,33.1457,33.1828,33.1383,33.1531,60023.0
2016-11-18 14:25:00,44.76,44.87,44.75,44.86,74180.0,33.1531,33.2346,33.1457,33.2272,74180.0
2016-11-18 14:30:00,44.85,44.91,44.8,44.82,54860.0,33.2198,33.2642,33.1828,33.1976,54860.0
2016-11-18 14:35:00,44.82,44.91,44.81,44.91,48281.0,33.1976,33.2642,33.1902,33.2642,48281.0
2016-11-18 14:40:00,44.91,45.03,44.9,45.03,105069.0,33.2642,33.3531,33.2568,33.3531,105069.0
2016-11-18 14:45:00,45.02,45.03,44.96,44.97,40688.0,33.3457,33.3531,33.3013,33.3087,40688.0
2016-11-18 14:50:00,44.97,45.01,44.96,44.99,67964.0,33.3087,33.3383,33.3013,33.3235,67964.0
2016-11-18 14:55:00,45.0,45.0,44.98,45.0,64214.0,33.3309,33.3309,33.3161,33.3309,64214.0
2016-11-18 15:00:00,44.99,45.09,44.99,45.08,97647.0,33.3235,33.3976,33.3235,33.3901,97647.0
2016-11-18 15:05:00,45.09,45.09,44.97,44.97,99819.0,33.3976,33.3976,33.3087,33.3087,99819.0
2016-11-18 15:10:00,44.96,45.05,44.94,45.01,84570.0,33.3013,33.3679,33.2865,33.3383,84570.0
2016-11-18 15:15:00,45.01,45.05,45.0,45.01,60633.0,33.3383,33.3679,33.3309,33.3383,60633.0
2016-11-18 15:20:00,45.0,45.02,44.91,44.94,93633.0,33.3309,33.3457,33.2642,33.2865,93633.0
2016-11-18 15:25:00,44.93,44.98,44.9,44.9,77382.0,33.279,33.3161,33.2568,33.2568,77382.0
2016-11-18 15:30:00,44.91,44.95,44.89,44.9,135302.0,33.2642,33.2939,33.2494,33.2568,135302.0
2016-11-18 15:35:00,44.9,44.91,44.84,44.89,118373.0,33.2568,33.2642,33.2124,33.2494,118373.0
2016-11-18 15:40:00,44.89,44.93,44.86,44.91,220473.0,33.2494,33.279,33.2272,33.2642,220473.0
2016-11-18 15:45:00,44.91,44.99,44.89,44.98,170115.0,33.2642,33.3235,33.2494,33.3161,170115.0
2016-11-18 15:50:00,44.97,44.98,44.86,44.87,231060.0,33.3087,33.3161,33.2272,33.2346,231060.0
2016-11-18 15:55:00,44.88,44.92,44.77,44.81,594247.0,33.242,33.2716,33.1605,33.1902,594247.0
2016-11-21 09:30:00,45.08,45.09,44.84,45.01,232374.0,33.3901,33.3976,33.2124,33.3383,232374.0
2016-11-21 09:35:00,45.0,45.35,44.94,45.27,152579.0,33.3309,33.5901,33.2865,33.5309,152579.0
2016-11-21 09:40:00,45.29,45.34,45.08,45.11,142894.0,33.5457,33.5827,33.3901,33.4124,142894.0
2016-11-21 09:45:00,45.11,45.36,45.1,45.25,142315.0,33.4124,33.5975,33.405,33.5161,142315.0
2016-11-21 09:50:00,45.24,45.3,45.14,45.2,106248.0,33.5087,33.5531,33.4346,33.479,106248.0
2016-11-21 09:55:00,45.21,45.22,45.03,45.16,125132.0,33.4864,33.4938,33.3531,33.4494,125132.0
2016-11-21 10:00:00,45.17,45.46,45.16,45.4,98914.0,33.4568,33.6716,33.4494,33.6272,98914.0
2016-11-21 10:05:00,45.39,45.5,45.35,45.48,88518.0,33.6198,33.7012,33.5901,33.6864,88518.0
2016-11-21 10:10:00,45.47,45.53,45.42,45.51,118927.0,33.679,33.7235,33.642,33.7086,118927.0
2016-11-21 10:15:00,45.52,45.52,45.38,45.39,81365.0,33.716,33.716,33.6124,33.6198,81365.0
2016-11-21 10:20:00,45.39,45.39,45.2,45.21,124594.0,33.6198,33.6198,33.479,33.4864,124594.0
2016-11-21 10:25:00,45.2,45.27,45.19,45.25,86813.0,33.479,33.5309,33.4716,33.5161,86813.0
2016-11-21 10:30:00,45.24,45.29,45.23,45.25,88617.0,33.5087,33.5457,33.5013,33.5161,88617.0
2016-11-21 10:35:00,45.25,45.34,45.24,45.33,76538.0,33.5161,33.5827,33.5087,33.5753,76538.0
2016-11-21 10:40:00,45.34,45.54,45.32,45.54,73775.0,33.5827,33.7309,33.5679,33.7309,73775.0
2016-11-21 10:45:00,45.55,45.58,45.48,45.58,82896.0,33.7383,33.7605,33.6864,33.7605,82896.0
2016-11-21 10:50:00,45.57,45.65,45.57,45.63,111994.0,33.7531,33.8123,33.7531,33.7975,111994.0
2016-11-21 10:55:00,45.63,45.67,45.57,45.61,93934.0,33.7975,33.8272,33.7531,33.7827,93934.0
2016-11-21 11:00:00,45.62,45.76,45.61,45.75,110161.0,33.7901,33.8938,33.7827,33.8864,110161.0
2016-11-21 11:05:00,45.76,45.95,45.75,45.92,150999.0,33.8938,34.0345,33.8864,34.0123,150999.0
2016-11-21 11:10:00,45.92,46.05,45.91,46.05,256972.0,34.0123,34.1086,34.0049,34.1086,256972.0
2016-11-21 11:15:00,46.05,46.09,45.96,46.07,130475.0,34.1086,34.1382,34.042,34.1234,130475.0
2016-11-21 11:20:00,46.06,46.15,46.06,46.11,83229.0,34.116,34.1827,34.116,34.1531,83229.0
2016-11-21 11:25:00,46.12,46.13,46.04,46.11,81575.0,34.1605,34.1679,34.1012,34.1531,81575.0
2016-11-21 11:30:00,46.1,46.14,46.04,46.08,97771.0,34.1456,34.1753,34.1012,34.1308,97771.0
2016-11-21 11:35:00,46.08,46.12,46.03,46.12,105777.0,34.1308,34.1605,34.0938,34.1605,105777.0
2016-11-21 11:40:00,46.12,46.13,45.88,45.93,151580.0,34.1605,34.1679,33.9827,34.0197,151580.0
2016-11-21 11:45:00,45.93,45.93,45.74,45.76,164695.0,34.0197,34.0197,33.879,33.8938,164695.0
2016-11-21 11:50:00,45.77,45.77,45.63,45.73,101758.0,33.9012,33.9012,33.7975,33.8716,101758.0
2016-11-21 11:55:00,45.72,45.82,45.71,45.76,70376.0,33.8642,33.9383,33.8568,33.8938,70376.0
2016-11-21 12:00:00,45.75,45.84,45.69,45.82,46884.0,33.8864,33.9531,33.842,33.9383,46884.0
2016-11-21 12:05:00,45.82,45.86,45.79,45.82,46605.0,33.9383,33.9679,33.916,33.9383,46605.0
2016-11-21 12:10:00,45.85,45.85,45.69,45.69,59204.0,33.9605,33.9605,33.842,33.842,59204.0
2016-11-21 12:15:00,45.7,45.74,45.65,45.68,40585.0,33.8494,33.879,33.8123,33.8346,40585.0
2016-11-21 12:20:00,45.67,45.68,45.58,45.6,41702.0,33.8272,33.8346,33.7605,33.7753,41702.0
2016-11-21 12:25:00,45.59,45.69,45.59,45.68,56663.0,33.7679,33.842,33.7679,33.8346,56663.0
2016-11-21 12:30:00,45.68,45.77,45.67,45.74,30896.0,33.8346,33.9012,33.8272,33.879,30896.0
2016-11-21 12:35:00,45.75,45.76,45.69,45.71,48776.0,33.8864,33.8938,33.842,33.8568,48776.0
2016-11-21 12:40:00,45.72,45.86,45.72,45.86,55894.0,33.8642,33.9679,33.8642,33.9679,55894.0
2016-11-21 12:45:00,45.85,45.86,45.79,45.86,61379.0,33.9605,33.9679,33.916,33.9679,61379.0
2016-11-21 12:50:00,45.85,45.89,45.84,45.87,81801.0,33.9605,33.9901,33.9531,33.9753,81801.0
2016-11-21 12:55:00,45.86,45.88,45.77,45.79,66116.0,33.9679,33.9827,33.9012,33.916,66116.0
2016-11-21 13:00:00,45.8,45.8,45.74,45.75,52922.0,33.9234,33.9234,33.879,33.8864,52922.0
2016-11-21 13:05:00,45.76,45.78,45.67,45.69,55034.0,33.8938,33.9086,33.8272,33.842,55034.0
2016-11-21 13:10:00,45.68,45.72,45.65,45.72,35030.0,33.8346,33.8642,33.8123,33.8642,35030.0
2016-11-21 13:15:00,45.72,45.75,45.69,45.73,45750.0,33.8642,33.8864,33.842,33.8716,45750.0
2016-11-21 13:20:00,45.73,45.76,45.69,45.72,29955.0,33.8716,33.8938,33.842,33.8642,29955.0
2016-11-21 13:25:00,45.72,45.81,45.72,45.81,44197.0,33.8642,33.9308,33.8642,33.9308,44197.0
2016-11-21 13:30:00,45.81,45.84,45.78,45.78,29135.0,33.9308,33.9531,33.9086,33.9086,29135.0
2016-11-21 13:35:00,45.79,45.83,45.77,45.83,43134.0,33.916,33.9457,33.9012,33.9457,43134.0
2016-11-21 13:40:00,45.83,45.84,45.78,45.82,54083.0,33.9457,33.9531,33.9086,33.9383,54083.0
2016-11-21 13:45:00,45.82,45.85,45.79,45.84,98098.0,33.9383,33.9605,33.916,33.9531,98098.0
2016-11-21 13:50:00,45.84,45.88,45.79,45.79,48145.0,33.9531,33.9827,33.916,33.916,48145.0
2016-11-21 13:55:00,45.79,45.83,45.74,45.77,60061.0,33.916,33.9457,33.879,33.9012,60061.0
2016-11-21 14:00:00,45.78,45.8,45.74,45.78,43314.0,33.9086,33.9234,33.879,33.9086,43314.0
2016-11-21 14:05:00,45.78,45.8,45.75,45.78,60724.0,33.9086,33.9234,33.8864,33.9086,60724.0
2016-11-21 14:10:00,45.77,45.79,45.75,45.75,29380.0,33.9012,33.916,33.8864,33.8864,29380.0
2016-11-21 14:15:00,45.75,45.76,45.67,45.73,39812.0,33.8864,33.8938,33.8272,33.8716,39812.0
2016-11-21 14:20:00,45.73,45.74,45.69,45.7,48386.0,33.8716,33.879,33.842,33.8494,48386.0
2016-11-21 14:25:00,45.7,45.75,45.69,45.72,35663.0,33.8494,33.8864,33.842,33.8642,35663.0
2016-11-21 14:30:00,45.73,45.76,45.71,45.75,45353.0,33.8716,33.8938,33.8568,33.8864,45353.0
2016-11-21 14:35:00,45.75,45.77,45.73,45.77,24371.0,33.8864,33.9012,33.8716,33.9012,24371.0
2016-11-21 14:40:00,45.77,45.77,45.75,45.77,31776.0,33.9012,33.9012,33.8864,33.9012,31776.0
2016-11-21 14:45:00,45.76,45.86,45.75,45.85,50393.0,33.8938,33.9679,33.8864,33.9605,50393.0
2016-11-21 14:50:00,45.84,45.87,45.82,45.86,39286.0,33.9531,33.9753,33.9383,33.9679,39286.0
2016-11-21 14:55:00,45.87,45.92,45.86,45.91,35534.0,33.9753,34.0123,33.9679,34.0049,35534.0
2016-11-21 15:00:00,45.91,45.92,45.83,45.88,82747.0,34.0049,34.0123,33.9457,33.9827,82747.0
2016-11-21 15:05:00,45.89,45.9,45.87,45.88,25561.0,33.9901,33.9975,33.9753,33.9827,25561.0
2016-11-21 15:10:00,45.88,45.88,45.81,45.84,63108.0,33.9827,33.9827,33.9308,33.9531,63108.0
2016-11-21 15:15:00,45.83,45.84,45.79,45.82,37346.0,33.9457,33.9531,33.916,33.9383,37346.0
2016-11-21 15:20:00,45.82,45.82,45.74,45.75,66513.0,33.9383,33.9383,33.879,33.8864,66513.0
2016-11-21 15:25:00,45.74,45.74,45.68,45.7,125421.0,33.879,33.879,33.8346,33.8494,125421.0
2016-11-21 15:30:00,45.71,45.72,45.6,45.62,70669.0,33.8568,33.8642,33.7753,33.7901,70669.0
2016-11-21 15:35:00,45.63,45.64,45.57,45.58,96392.0,33.7975,33.8049,33.7531,33.7605,96392.0
2016-11-21 15:40:00,45.58,45.59,45.55,45.58,110937.0,33.7605,33.7679,33.7383,33.7605,110937.0
2016-11-21 15:45:00,45.58,45.59,45.51,45.54,121351.0,33.7605,33.7679,33.7086,33.7309,121351.0
2016-11-21 15:50:00,45.54,45.61,45.53,45.56,140303.0,33.7309,33.7827,33.7235,33.7457,140303.0
2016-11-21 15:55:00,45.56,45.67,45.55,45.66,292364.0,33.7457,33.8272,33.7383,33.8197,292364.0
2016-11-22 09:30:00,45.42,46.03,45.32,45.94,253958.0,33.642,34.0938,33.5679,34.0271,253958.0
2016-11-22 09:35:00,45.93,46.25,45.93,46.22,115173.0,34.0197,34.2568,34.0197,34.2345,115173.0
2016-11-22 09:40:00,46.22,46.29,46.12,46.17,182617.0,34.2345,34.2864,34.1605,34.1975,182617.0
2016-11-22 09:45:00,46.16,46.24,46.02,46.04,109884.0,34.1901,34.2493,34.0864,34.1012,109884.0
2016-11-22 09:50:00,46.03,46.15,45.96,46.11,71728.0,34.0938,34.1827,34.042,34.1531,71728.0
2016-11-22 09:55:00,46.11,46.14,46.02,46.13,102461.0,34.1531,34.1753,34.0864,34.1679,102461.0
2016-11-22 10:00:00,46.13,46.26,46.13,46.22,91745.0,34.1679,34.2642,34.1679,34.2345,91745.0
2016-11-22 10:05:00,46.21,46.36,46.19,46.29,103435.0,34.2271,34.3382,34.2123,34.2864,103435.0
2016-11-22 10:10:00,46.29,46.35,46.21,46.32,89650.0,34.2864,34.3308,34.2271,34.3086,89650.0
2016-11-22 10:15:00,46.32,46.4,46.27,46.4,83865.0,34.3086,34.3679,34.2716,34.3679,83865.0
2016-11-22 10:20:00,46.39,46.47,46.3,46.39,103890.0,34.3604,34.4197,34.2938,34.3604,103890.0
2016-11-22 10:25:00,46.4,46.44,46.36,46.42,83978.0,34.3679,34.3975,34.3382,34.3827,83978.0
2016-11-22 10:30:00,46.43,46.44,46.39,46.43,53580.0,34.3901,34.3975,34.3604,34.3901,53580.0
2016-11-22 10:35:00,46.43,46.49,46.41,46.47,74186.0,34.3901,34.4345,34.3753,34.4197,74186.0
2016-11-22 10:40:00,46.47,46.49,46.42,46.47,55436.0,34.4197,34.4345,34.3827,34.4197,55436.0
2016-11-22 10:45:00,46.48,46.56,46.45,46.55,112940.0,34.4271,34.4864,34.4049,34.479,112940.0
2016-11-22 10:50:00,46.55,46.68,46.53,46.65,81305.0,34.479,34.5752,34.4641,34.553,81305.0
2016-11-22 10:55:00,46.64,46.7,46.56,46.64,73031.0,34.5456,34.5901,34.4864,34.5456,73031.0
2016-11-22 11:00:00,46.65,46.78,46.64,46.78,130277.0,34.553,34.6493,34.5456,34.6493,130277.0
2016-11-22 11:05:00,46.78,46.88,46.73,46.84,121594.0,34.6493,34.7234,34.6123,34.6938,121594.0
2016-11-22 11:10:00,46.85,46.88,46.74,46.76,101608.0,34.7012,34.7234,34.6197,34.6345,101608.0
2016-11-22 11:15:00,46.76,46.87,46.75,46.79,64017.0,34.6345,34.716,34.6271,34.6567,64017.0
2016-11-22 11:20:00,46.78,46.8,46.71,46.79,71498.0,34.6493,34.6641,34.5975,34.6567,71498.0
2016-11-22 11:25:00,46.8,46.86,46.77,46.82,98613.0,34.6641,34.7086,34.6419,34.6789,98613.0
2016-11-22 11:30:00,46.81,46.88,46.8,46.82,113985.0,34.6715,34.7234,34.6641,34.6789,113985.0
2016-11-22 11:35:00,46.83,46.87,46.75,46.79,60199.0,34.6863,34.716,34.6271,34.6567,60199.0
2016-11-22 11:40:00,46.8,46.88,46.79,46.88,71387.0,34.6641,34.7234,34.6567,34.7234,71387.0
2016-11-22 11:45:00,46.88,46.88,46.79,46.81,71715.0,34.7234,34.7234,34.6567,34.6715,71715.0
2016-11-22 11:50:00,46.81,46.83,46.74,46.83,74108.0,34.6715,34.6863,34.6197,34.6863,74108.0
2016-11-22 11:55:00,46.83,46.83,46.77,46.78,107852.0,34.6863,34.6863,34.6419,34.6493,107852.0
2016-11-22 12:00:00,46.77,46.77,46.72,46.74,83176.0,34.6419,34.6419,34.6049,34.6197,83176.0
2016-11-22 12:05:00,46.75,46.84,46.74,46.8,48983.0,34.6271,34.6938,34.6197,34.6641,48983.0
2016-11-22 12:10:00,46.79,46.84,46.77,46.78,30451.0,34.6567,34.6938,34.6419,34.6493,30451.0
2016-11-22 12:15:00,46.78,46.83,46.78,46.79,28582.0,34.6493,34.6863,34.6493,34.6567,28582.0
2016-11-22 12:20:00,46.79,46.85,46.78,46.82,31315.0,34.6567,34.7012,34.6493,34.6789,31315.0
2016-11-22 12:25:00,46.81,46.87,46.8,46.87,34483.0,34.6715,34.716,34.6641,34.716,34483.0
2016-11-22 12:30:00,46.87,46.98,46.87,46.97,78320.0,34.716,34.7975,34.716,34.79,78320.0
2016-11-22 12:35:00,46.97,46.98,46.9,46.92,57574.0,34.79,34.7975,34.7382,34.753,57574.0
2016-11-22 12:40:00,46.92,46.98,46.88,46.97,48736.0,34.753,34.7975,34.7234,34.79,48736.0
2016-11-22 12:45:00,46.98,46.98,46.87,46.89,45830.0,34.7975,34.7975,34.716,34.7308,45830.0
2016-11-22 12:50:00,46.9,46.9,46.81,46.82,59588.0,34.7382,34.7382,34.6715,34.6789,59588.0
2016-11-22 12:55:00,46.82,46.87,46.82,46.83,27750.0,34.6789,34.716,34.6789,34.6863,27750.0
2016-11-22 13:00:00,46.83,46.87,46.78,46.87,26728.0,34.6863,34.716,34.6493,34.716,26728.0
2016-11-22 13:05:00,46.86,46.88,46.8,46.86,39174.0,34.7086,34.7234,34.6641,34.7086,39174.0
2016-11-22 13:10:00,46.86,46.87,46.82,46.84,36441.0,34.7086,34.716,34.6789,34.6938,36441.0
2016-11-22 13:15:00,46.84,46.85,46.79,46.83,29034.0,34.6938,34.7012,34.6567,34.6863,29034.0
2016-11-22 13:20:00,46.82,46.83,46.78,46.79,47215.0,34.6789,34.6863,34.6493,34.6567,47215.0
2016-11-22 13:25:00,46.79,46.8,46.72,46.72,47366.0,34.6567,34.6641,34.6049,34.6049,47366.0
2016-11-22 13:30:00,46.73,46.77,46.72,46.74,24858.0,34.6123,34.6419,34.6049,34.6197,24858.0
2016-11-22 13:35:00,46.75,46.75,46.6,46.65,132823.0,34.6271,34.6271,34.516,34.553,132823.0
2016-11-22 13:40:00,46.66,46.66,46.52,46.54,67285.0,34.5604,34.5604,34.4567,34.4716,67285.0
2016-11-22 13:45:00,46.54,46.59,46.52,46.52,38259.0,34.4716,34.5086,34.4567,34.4567,38259.0
2016-11-22 13:50:00,46.52,46.62,46.52,46.61,57553.0,34.4567,34.5308,34.4567,34.5234,57553.0
2016-11-22 13:55:00,46.6,46.64,46.58,46.63,27709.0,34.516,34.5456,34.5012,34.5382,27709.0
2016-11-22 14:00:00,46.64,46.66,46.6,46.61,47438.0,34.5456,34.5604,34.516,34.5234,47438.0
2016-11-22 14:05:00,46.62,46.64,46.6,46.63,50294.0,34.5308,34.5456,34.516,34.5382,50294.0
2016-11-22 14:10:00,46.63,46.7,46.58,46.69,52533.0,34.5382,34.5901,34.5012,34.5827,52533.0
2016-11-22 14:15:00,46.7,46.75,46.67,46.72,55717.0,34.5901,34.6271,34.5678,34.6049,55717.0
2016-11-22 14:20:00,46.71,46.74,46.63,46.63,44038.0,34.5975,34.6197,34.5382,34.5382,44038.0
2016-11-22 14:25:00,46.63,46.68,46.61,46.67,55670.0,34.5382,34.5752,34.5234,34.5678,55670.0
2016-11-22 14:30:00,46.68,46.68,46.63,46.68,48506.0,34.5752,34.5752,34.5382,34.5752,48506.0
2016-11-22 14:35:00,46.68,46.68,46.61,46.61,32778.0,34.5752,34.5752,34.5234,34.5234,32778.0
2016-11-22 14:40:00,46.61,46.66,46.58,46.62,42351.0,34.5234,34.5604,34.5012,34.5308,42351.0
2016-11-22 14:45:00,46.62,46.63,46.58,46.58,29999.0,34.5308,34.5382,34.5012,34.5012,29999.0
2016-11-22 14:50:00,46.58,46.61,46.55,46.6,39105.0,34.5012,34.5234,34.479,34.516,39105.0
2016-11-22 14:55:00,46.61,46.62,46.58,46.59,27582.0,34.5234,34.5308,34.5012,34.5086,27582.0
2016-11-22 15:00:00,46.58,46.68,46.58,46.66,40222.0,34.5012,34.5752,34.5012,34.5604,40222.0
2016-11-22 15:05:00,46.67,46.73,46.63,46.66,73565.0,34.5678,34.6123,34.5382,34.5604,73565.0
2016-11-22 15:10:00,46.66,46.69,46.64,46.67,36000.0,34.5604,34.5827,34.5456,34.5678,36000.0
2016-11-22 15:15:00,46.68,46.73,46.64,46.73,35634.0,34.5752,34.6123,34.5456,34.6123,35634.0
2016-11-22 15:20:00,46.71,46.71,46.61,46.62,63644.0,34.5975,34.5975,34.5234,34.5308,63644.0
2016-11-22 15:25:00,46.62,46.65,46.62,46.64,46957.0,34.5308,34.553,34.5308,34.5456,46957.0
2016-11-22 15:30:00,46.63,46.66,46.6,46.66,65434.0,34.5382,34.5604,34.516,34.5604,65434.0
2016-11-22 15:35:00,46.66,46.67,46.57,46.57,72278.0,34.5604,34.5678,34.4938,34.4938,72278.0
2016-11-22 15:40:00,46.57,46.58,46.49,46.54,192935.0,34.4938,34.5012,34.4345,34.4716,192935.0
2016-11-22 15:45:00,46.54,46.56,46.51,46.52,96162.0,34.4716,34.4864,34.4493,34.4567,96162.0
2016-11-22 15:50:00,46.52,46.61,46.51,46.61,151093.0,34.4567,34.5234,34.4493,34.5234,151093.0
2016-11-22 15:55:00,46.61,46.63,46.58,46.59,268034.0,34.5234,34.5382,34.5012,34.5086,268034.0
2016-11-23 09:30:00,46.55,46.95,46.5,46.86,146951.0,34.479,34.7752,34.4419,34.7086,146951.0
2016-11-23 09:35:00,46.91,46.95,46.81,46.91,113230.0,34.7456,34.7752,34.6715,34.7456,113230.0
2016-11-23 09:40:00,46.91,46.94,46.56,46.58,152622.0,34.7456,34.7678,34.4864,34.5012,152622.0
2016-11-23 09:45:00,46.57,46.57,46.44,46.54,53999.0,34.4938,34.4938,34.3975,34.4716,53999.0
2016-11-23 09:50:00,46.54,46.67,46.5,46.5,60682.0,34.4716,34.5678,34.4419,34.4419,60682.0
2016-11-23 09:55:00,46.48,46.51,46.37,46.39,72995.0,34.4271,34.4493,34.3456,34.3604,72995.0
2016-11-23 10:00:00,46.39,46.53,46.38,46.48,135684.0,34.3604,34.4641,34.353,34.4271,135684.0
2016-11-23 10:05:00,46.48,46.71,46.44,46.7,71623.0,34.4271,34.5975,34.3975,34.5901,71623.0
2016-11-23 10:10:00,46.7,46.79,46.7,46.76,52039.0,34.5901,34.6567,34.5901,34.6345,52039.0
2016-11-23 10:15:00,46.77,46.8,46.73,46.77,39166.0,34.6419,34.6641,34.6123,34.6419,39166.0
2016-11-23 10:20:00,46.78,46.78,46.69,46.75,53916.0,34.6493,34.6493,34.5827,34.6271,53916.0
2016-11-23 10:25:00,46.75,46.93,46.75,46.93,53633.0,34.6271,34.7604,34.6271,34.7604,53633.0
2016-11-23 10:30:00,46.92,46.94,46.89,46.92,56439.0,34.753,34.7678,34.7308,34.753,56439.0
2016-11-23 10:35:00,46.92,46.98,46.9,46.96,64350.0,34.753,34.7975,34.7382,34.7826,64350.0
2016-11-23 10:40:00,46.97,47.03,46.93,47.02,113099.0,34.79,34.8345,34.7604,34.8271,113099.0
2016-11-23 10:45:00,47.02,47.14,47.01,47.14,85427.0,34.8271,34.916,34.8197,34.916,85427.0
2016-11-23 10:50:00,47.15,47.25,47.15,47.23,147554.0,34.9234,34.9974,34.9234,34.9826,147554.0
2016-11-23 10:55:00,47.23,47.29,47.2,47.28,78907.0,34.9826,35.0271,34.9604,35.0197,78907.0
2016-11-23 11:00:00,47.29,47.29,47.21,47.22,69320.0,35.0271,35.0271,34.9678,34.9752,69320.0
2016-11-23 11:05:00,47.23,47.23,47.13,47.19,58310.0,34.9826,34.9826,34.9086,34.953,58310.0
2016-11-23 11:10:00,47.2,47.23,47.08,47.09,59808.0,34.9604,34.9826,34.8715,34.8789,59808.0
2016-11-23 11:15:00,47.09,47.13,47.05,47.06,48077.0,34.8789,34.9086,34.8493,34.8567,48077.0
2016-11-23 11:20:00,47.05,47.09,46.99,47.0,46576.0,34.8493,34.8789,34.8049,34.8123,46576.0
2016-11-23 11:25:00,47.0,47.12,46.97,47.11,47102.0,34.8123,34.9011,34.79,34.8937,47102.0
2016-11-23 11:30:00,47.1,47.11,47.01,47.04,59009.0,34.8863,34.8937,34.8197,34.8419,59009.0
2016-11-23 11:35:00,47.04,47.04,46.9,46.96,45187.0,34.8419,34.8419,34.7382,34.7826,45187.0
2016-11-23 11:40:00,46.97,46.99,46.92,46.94,29134.0,34.79,34.8049,34.753,34.7678,29134.0
2016-11-23 11:45:00,46.95,46.98,46.92,46.96,89438.0,34.7752,34.7975,34.753,34.7826,89438.0
2016-11-23 11:50:00,46.97,47.08,46.95,47.05,138403.0,34.79,34.8715,34.7752,34.8493,138403.0
2016-11-23 11:55:00,47.06,47.15,47.06,47.15,96238.0,34.8567,34.9234,34.8567,34.9234,96238.0
2016-11-23 12:00:00,47.14,47.14,47.02,47.03,60269.0,34.916,34.916,34.8271,34.8345,60269.0
2016-11-23 12:05:00,47.04,47.07,47.0,47.07,115788.0,34.8419,34.8641,34.8123,34.8641,115788.0
2016-11-23 12:10:00,47.08,47.11,47.03,47.1,122876.0,34.8715,34.8937,34.8345,34.8863,122876.0
2016-11-23 12:15:00,47.09,47.11,47.05,47.05,154422.0,34.8789,34.8937,34.8493,34.8493,154422.0
2016-11-23 12:20:00,47.06,47.1,47.06,47.09,46449.0,34.8567,34.8863,34.8567,34.8789,46449.0
2016-11-23 12:25:00,47.08,47.13,47.08,47.09,38427.0,34.8715,34.9086,34.8715,34.8789,38427.0
2016-11-23 12:30:00,47.09,47.16,47.07,47.09,104842.0,34.8789,34.9308,34.8641,34.8789,104842.0
2016-11-23 12:35:00,47.09,47.14,47.08,47.12,40384.0,34.8789,34.916,34.8715,34.9011,40384.0
2016-11-23 12:40:00,47.12,47.17,47.11,47.14,35666.0,34.9011,34.9382,34.8937,34.916,35666.0
2016-11-23 12:45:00,47.14,47.17,47.12,47.17,28858.0,34.916,34.9382,34.9011,34.9382,28858.0
2016-11-23 12:50:00,47.16,47.21,47.15,47.17,26469.0,34.9308,34.9678,34.9234,34.9382,26469.0
2016-11-23 12:55:00,47.16,47.16,47.09,47.11,27573.0,34.9308,34.9308,34.8789,34.8937,27573.0
2016-11-23 13:00:00,47.12,47.19,47.11,47.17,32764.0,34.9011,34.953,34.8937,34.9382,32764.0
2016-11-23 13:05:00,47.16,47.17,47.1,47.12,18015.0,34.9308,34.9382,34.8863,34.9011,18015.0
2016-11-23 13:10:00,47.12,47.12,47.09,47.12,19058.0,34.9011,34.9011,34.8789,34.9011,19058.0
2016-11-23 13:15:00,47.12,47.12,47.08,47.09,41666.0,34.9011,34.9011,34.8715,34.8789,41666.0
2016-11-23 13:20:00,47.09,47.14,47.09,47.13,18982.0,34.8789,34.916,34.8789,34.9086,18982.0
2016-11-23 13:25:00,47.13,47.14,47.11,47.14,28361.0,34.9086,34.916,34.8937,34.916,28361.0
2016-11-23 13:30:00,47.14,47.17,47.11,47.12,31158.0,34.916,34.9382,34.8937,34.9011,31158.0
2016-11-23 13:35:00,47.13,47.15,47.1,47.15,33229.0,34.9086,34.9234,34.8863,34.9234,33229.0
2016-11-23 13:40:00,47.14,47.21,47.14,47.21,35416.0,34.916,34.9678,34.916,34.9678,35416.0
2016-11-23 13:45:00,47.2,47.23,47.16,47.2,30042.0,34.9604,34.9826,34.9308,34.9604,30042.0
2016-11-23 13:50:00,47.2,47.21,47.16,47.18,19438.0,34.9604,34.9678,34.9308,34.9456,19438.0
2016-11-23 13:55:00,47.17,47.18,47.12,47.12,28292.0,34.9382,34.9456,34.9011,34.9011,28292.0
2016-11-23 14:00:00,47.12,47.13,47.07,47.09,23102.0,34.9011,34.9086,34.8641,34.8789,23102.0
2016-11-23 14:05:00,47.09,47.09,47.01,47.01,32376.0,34.8789,34.8789,34.8197,34.8197,32376.0
2016-11-23 14:10:00,47.01,47.03,46.96,46.97,52609.0,34.8197,34.8345,34.7826,34.79,52609.0
2016-11-23 14:15:00,46.98,47.0,46.92,46.92,30220.0,34.7975,34.8123,34.753,34.753,30220.0
2016-11-23 14:20:00,46.91,46.96,46.91,46.95,35800.0,34.7456,34.7826,34.7456,34.7752,35800.0
2016-11-23 14:25:00,46.96,46.97,46.88,46.94,36745.0,34.7826,34.79,34.7234,34.7678,36745.0
2016-11-23 14:30:00,46.94,47.03,46.94,47.0,112859.0,34.7678,34.8345,34.7678,34.8123,112859.0
2016-11-23 14:35:00,47.0,47.0,46.92,46.96,102424.0,34.8123,34.8123,34.753,34.7826,102424.0
2016-11-23 14:40:00,46.95,46.97,46.93,46.95,19489.0,34.7752,34.79,34.7604,34.7752,19489.0
2016-11-23 14:45:00,46.95,46.96,46.94,46.95,19985.0,34.7752,34.7826,34.7678,34.7752,19985.0
2016-11-23 14:50:00,46.96,47.0,46.93,46.94,46721.0,34.7826,34.8123,34.7604,34.7678,46721.0
2016-11-23 14:55:00,46.94,47.0,46.94,47.0,29081.0,34.7678,34.8123,34.7678,34.8123,29081.0
2016-11-23 15:00:00,47.0,47.02,46.92,46.92,67986.0,34.8123,34.8271,34.753,34.753,67986.0
2016-11-23 15:05:00,46.92,46.94,46.85,46.86,55063.0,34.753,34.7678,34.7012,34.7086,55063.0
2016-11-23 15:10:00,46.87,46.87,46.82,46.85,20727.0,34.716,34.716,34.6789,34.7012,20727.0
2016-11-23 15:15:00,46.86,46.87,46.82,46.83,37977.0,34.7086,34.716,34.6789,34.6863,37977.0
2016-11-23 15:20:00,46.83,46.86,46.81,46.82,34735.0,34.6863,34.7086,34.6715,34.6789,34735.0
2016-11-23 15:25:00,46.83,46.86,46.81,46.86,18800.0,34.6863,34.7086,34.6715,34.7086,18800.0
2016-11-23 15:30:00,46.86,46.93,46.85,46.91,60909.0,34.7086,34.7604,34.7012,34.7456,60909.0
2016-11-23 15:35:00,46.91,46.92,46.87,46.87,42091.0,34.7456,34.753,34.716,34.716,42091.0
2016-11-23 15:40:00,46.88,46.9,46.86,46.9,37095.0,34.7234,34.7382,34.7086,34.7382,37095.0
2016-11-23 15:45:00,46.9,46.94,46.88,46.93,65670.0,34.7382,34.7678,34.7234,34.7604,65670.0
2016-11-23 15:50:00,46.92,46.93,46.91,46.91,78938.0,34.753,34.7604,34.7456,34.7456,78938.0
2016-11-23 15:55:00,46.91,46.96,46.89,46.95,180353.0,34.7456,34.7826,34.7308,34.7752,180353.0
2016-11-25 09:30:00,47.0,47.14,46.35,46.4,223147.0,34.8123,34.916,34.3308,34.3679,223147.0
2016-11-25 09:35:00,46.38,46.95,46.28,46.92,94952.0,34.353,34.7752,34.279,34.753,94952.0
2016-11-25 09:40:00,46.9,47.06,46.85,46.93,78963.0,34.7382,34.8567,34.7012,34.7604,78963.0
2016-11-25 09:45:00,46.93,47.01,46.85,46.99,67614.0,34.7604,34.8197,34.7012,34.8049,67614.0
2016-11-25 09:50:00,46.99,47.07,46.92,46.95,64096.0,34.8049,34.8641,34.753,34.7752,64096.0
2016-11-25 09:55:00,46.94,47.17,46.92,47.13,51369.0,34.7678,34.9382,34.753,34.9086,51369.0
2016-11-25 10:00:00,47.12,47.13,46.91,46.93,73042.0,34.9011,34.9086,34.7456,34.7604,73042.0
2016-11-25 10:05:00,46.93,47.04,46.91,46.96,34617.0,34.7604,34.8419,34.7456,34.7826,34617.0
2016-11-25 10:10:00,46.97,46.97,46.86,46.86,69515.0,34.79,34.79,34.7086,34.7086,69515.0
2016-11-25 10:15:00,46.85,46.96,46.81,46.85,88444.0,34.7012,34.7826,34.6715,34.7012,88444.0
2016-11-25 10:20:00,46.85,46.86,46.78,46.85,51054.0,34.7012,34.7086,34.6493,34.7012,51054.0
2016-11-25 10:25:00,46.85,46.95,46.82,46.89,40533.0,34.7012,34.7752,34.6789,34.7308,40533.0
2016-11-25 10:30:00,46.9,46.94,46.87,46.93,23241.0,34.7382,34.7678,34.716,34.7604,23241.0
2016-11-25 10:35:00,46.93,47.05,46.88,47.04,62920.0,34.7604,34.8493,34.7234,34.8419,62920.0
2016-11-25 10:40:00,47.04,47.04,46.94,47.03,93807.0,34.8419,34.8419,34.7678,34.8345,93807.0
2016-11-25 10:45:00,47.04,47.05,47.0,47.0,32559.0,34.8419,34.8493,34.8123,34.8123,32559.0
2016-11-25 10:50:00,47.01,47.05,46.99,47.04,25618.0,34.8197,34.8493,34.8049,34.8419,25618.0
2016-11-25 10:55:00,47.04,47.09,47.03,47.07,45040.0,34.8419,34.8789,34.8345,34.8641,45040.0
2016-11-25 11:00:00,47.07,47.07,46.93,46.98,42332.0,34.8641,34.8641,34.7604,34.7975,42332.0
2016-11-25 11:05:00,46.98,47.03,46.97,46.97,31607.0,34.7975,34.8345,34.79,34.79,31607.0
2016-11-25 11:10:00,46.97,46.98,46.89,46.89,35167.0,34.79,34.7975,34.7308,34.7308,35167.0
2016-11-25 11:15:00,46.89,46.89,46.81,46.86,28524.0,34.7308,34.7308,34.6715,34.7086,28524.0
2016-11-25 11:20:00,46.86,46.87,46.77,46.78,44346.0,34.7086,34.716,34.6419,34.6493,44346.0
2016-11-25 11:25:00,46.78,46.78,46.69,46.71,52285.0,34.6493,34.6493,34.5827,34.5975,52285.0
2016-11-25 11:30:00,46.72,46.73,46.65,46.7,50990.0,34.6049,34.6123,34.553,34.5901,50990.0
2016-11-25 11:35:00,46.71,46.76,46.7,46.74,49761.0,34.5975,34.6345,34.5901,34.6197,49761.0
2016-11-25 11:40:00,46.75,46.76,46.71,46.75,33941.0,34.6271,34.6345,34.5975,34.6271,33941.0
2016-11-25 11:45:00,46.74,46.75,46.71,46.71,21985.0,34.6197,34.6271,34.5975,34.5975,21985.0
2016-11-25 11:50:00,46.71,46.81,46.71,46.79,28223.0,34.5975,34.6715,34.5975,34.6567,28223.0
2016-11-25 11:55:00,46.79,46.81,46.77,46.81,21972.0,34.6567,34.6715,34.6419,34.6715,21972.0
2016-11-25 12:00:00,46.8,46.81,46.76,46.79,34331.0,34.6641,34.6715,34.6345,34.6567,34331.0
2016-11-25 12:05:00,46.79,46.81,46.75,46.8,27673.0,34.6567,34.6715,34.6271,34.6641,27673.0
2016-11-25 12:10:00,46.81,46.81,46.76,46.77,30523.0,34.6715,34.6715,34.6345,34.6419,30523.0
2016-11-25 12:15:00,46.77,46.84,46.77,46.79,47026.0,34.6419,34.6938,34.6419,34.6567,47026.0
2016-11-25 12:20:00,46.79,46.81,46.78,46.8,19089.0,34.6567,34.6715,34.6493,34.6641,19089.0
2016-11-25 12:25:00,46.81,46.84,46.75,46.77,38787.0,34.6715,34.6938,34.6271,34.6419,38787.0
2016-11-25 12:30:00,46.77,46.78,46.71,46.75,40514.0,34.6419,34.6493,34.5975,34.6271,40514.0
2016-11-25 12:35:00,46.75,46.75,46.67,46.72,60383.0,34.6271,34.6271,34.5678,34.6049,60383.0
2016-11-25 12:40:00,46.72,46.72,46.56,46.56,46145.0,34.6049,34.6049,34.4864,34.4864,46145.0
2016-11-25 12:45:00,46.57,46.59,46.39,46.39,113526.0,34.4938,34.5086,34.3604,34.3604,113526.0
2016-11-25 12:50:00,46.4,46.43,46.37,46.39,90515.0,34.3679,34.3901,34.3456,34.3604,90515.0
2016-11-25 12:55:00,46.39,46.58,46.38,46.57,198154.0,34.3604,34.5012,34.353,34.4938,198154.0
2016-11-28 09:30:00,46.58,46.63,46.32,46.4,121787.0,34.5012,34.5382,34.3086,34.3679,121787.0
2016-11-28 09:35:00,46.42,46.45,46.23,46.29,104223.0,34.3827,34.4049,34.2419,34.2864,104223.0
2016-11-28 09:40:00,46.28,46.37,46.05,46.05,247294.0,34.279,34.3456,34.1086,34.1086,247294.0
2016-11-28 09:45:00,46.05,46.25,46.04,46.22,207426.0,34.1086,34.2568,34.1012,34.2345,207426.0
2016-11-28 09:50:00,46.22,46.23,45.96,45.97,105228.0,34.2345,34.2419,34.042,34.0494,105228.0
2016-11-28 09:55:00,45.97,45.98,45.86,45.91,137309.0,34.0494,34.0568,33.9679,34.0049,137309.0
2016-11-28 10:00:00,45.91,45.92,45.78,45.79,119889.0,34.0049,34.0123,33.9086,33.916,119889.0
2016-11-28 10:05:00,45.79,46.2,45.79,46.2,180527.0,33.916,34.2197,33.916,34.2197,180527.0
2016-11-28 10:10:00,46.2,46.2,46.04,46.05,59824.0,34.2197,34.2197,34.1012,34.1086,59824.0
2016-11-28 10:15:00,46.04,46.05,45.78,45.8,83629.0,34.1012,34.1086,33.9086,33.9234,83629.0
2016-11-28 10:20:00,45.8,45.8,45.53,45.62,130400.0,33.9234,33.9234,33.7235,33.7901,130400.0
2016-11-28 10:25:00,45.62,45.78,45.59,45.77,179126.0,33.7901,33.9086,33.7679,33.9012,179126.0
2016-11-28 10:30:00,45.78,45.87,45.76,45.81,67593.0,33.9086,33.9753,33.8938,33.9308,67593.0
2016-11-28 10:35:00,45.8,45.91,45.75,45.78,111502.0,33.9234,34.0049,33.8864,33.9086,111502.0
2016-11-28 10:40:00,45.79,45.85,45.75,45.75,40700.0,33.916,33.9605,33.8864,33.8864,40700.0
2016-11-28 10:45:00,45.76,45.83,45.76,45.82,43366.0,33.8938,33.9457,33.8938,33.9383,43366.0
2016-11-28 10:50:00,45.82,45.82,45.55,45.55,76335.0,33.9383,33.9383,33.7383,33.7383,76335.0
2016-11-28 10:55:00,45.55,45.61,45.52,45.56,87946.0,33.7383,33.7827,33.716,33.7457,87946.0
2016-11-28 11:00:00,45.56,45.57,45.46,45.46,85683.0,33.7457,33.7531,33.6716,33.6716,85683.0
2016-11-28 11:05:00,45.47,45.48,45.37,45.38,143315.0,33.679,33.6864,33.6049,33.6124,143315.0
2016-11-28 11:10:00,45.39,45.39,45.31,45.35,100660.0,33.6198,33.6198,33.5605,33.5901,100660.0
2016-11-28 11:15:00,45.35,45.55,45.34,45.53,104589.0,33.5901,33.7383,33.5827,33.7235,104589.0
2016-11-28 11:20:00,45.53,45.66,45.52,45.65,60950.0,33.7235,33.8197,33.716,33.8123,60950.0
2016-11-28 11:25:00,45.65,45.71,45.62,45.7,79507.0,33.8123,33.8568,33.7901,33.8494,79507.0
2016-11-28 11:30:00,45.7,45.71,45.63,45.66,56989.0,33.8494,33.8568,33.7975,33.8197,56989.0
2016-11-28 11:35:00,45.66,45.69,45.63,45.64,49656.0,33.8197,33.842,33.7975,33.8049,49656.0
2016-11-28 11:40:00,45.64,45.68,45.62,45.66,48224.0,33.8049,33.8346,33.7901,33.8197,48224.0
2016-11-28 11:45:00,45.66,45.66,45.52,45.52,40848.0,33.8197,33.8197,33.716,33.716,40848.0
2016-11-28 11:50:00,45.53,45.54,45.44,45.45,43376.0,33.7235,33.7309,33.6568,33.6642,43376.0
2016-11-28 11:55:00,45.45,45.54,45.42,45.54,45674.0,33.6642,33.7309,33.642,33.7309,45674.0
2016-11-28 12:00:00,45.54,45.56,45.5,45.54,103592.0,33.7309,33.7457,33.7012,33.7309,103592.0
2016-11-28 12:05:00,45.54,45.55,45.46,45.47,47164.0,33.7309,33.7383,33.6716,33.679,47164.0
2016-11-28 12:10:00,45.46,45.46,45.37,45.39,118136.0,33.6716,33.6716,33.6049,33.6198,118136.0
2016-11-28 12:15:00,45.39,45.4,45.32,45.34,136160.0,33.6198,33.6272,33.5679,33.5827,136160.0
2016-11-28 12:20:00,45.35,45.41,45.34,45.35,38454.0,33.5901,33.6346,33.5827,33.5901,38454.0
2016-11-28 12:25:00,45.36,45.36,45.27,45.3,78430.0,33.5975,33.5975,33.5309,33.5531,78430.0
2016-11-28 12:30:00,45.31,45.49,45.29,45.49,90530.0,33.5605,33.6938,33.5457,33.6938,90530.0
2016-11-28 12:35:00,45.49,45.51,45.47,45.5,34648.0,33.6938,33.7086,33.679,33.7012,34648.0
2016-11-28 12:40:00,45.48,45.49,45.43,45.43,51090.0,33.6864,33.6938,33.6494,33.6494,51090.0
2016-11-28 12:45:00,45.44,45.53,45.43,45.53,66519.0,33.6568,33.7235,33.6494,33.7235,66519.0
2016-11-28 12:50:00,45.52,45.53,45.41,45.42,44056.0,33.716,33.7235,33.6346,33.642,44056.0
2016-11-28 12:55:00,45.42,45.42,45.32,45.33,42576.0,33.642,33.642,33.5679,33.5753,42576.0
2016-11-28 13:00:00,45.33,45.4,45.31,45.35,51721.0,33.5753,33.6272,33.5605,33.5901,51721.0
2016-11-28 13:05:00,45.33,45.35,45.31,45.34,50480.0,33.5753,33.5901,33.5605,33.5827,50480.0
2016-11-28 13:10:00,45.34,45.38,45.31,45.33,26387.0,33.5827,33.6124,33.5605,33.5753,26387.0
2016-11-28 13:15:00,45.34,45.39,45.33,45.38,24811.0,33.5827,33.6198,33.5753,33.6124,24811.0
2016-11-28 13:20:00,45.38,45.51,45.38,45.5,24609.0,33.6124,33.7086,33.6124,33.7012,24609.0
2016-11-28 13:25:00,45.5,45.51,45.47,45.48,33654.0,33.7012,33.7086,33.679,33.6864,33654.0
2016-11-28 13:30:00,45.48,45.52,45.47,45.47,33723.0,33.6864,33.716,33.679,33.679,33723.0
2016-11-28 13:35:00,45.46,45.5,45.44,45.48,36557.0,33.6716,33.7012,33.6568,33.6864,36557.0
2016-11-28 13:40:00,45.49,45.52,45.47,45.5,55846.0,33.6938,33.716,33.679,33.7012,55846.0
2016-11-28 13:45:00,45.49,45.5,45.45,45.48,46920.0,33.6938,33.7012,33.6642,33.6864,46920.0
2016-11-28 13:50:00,45.49,45.53,45.43,45.43,34694.0,33.6938,33.7235,33.6494,33.6494,34694.0
2016-11-28 13:55:00,45.43,45.55,45.42,45.54,36423.0,33.6494,33.7383,33.642,33.7309,36423.0
2016-11-28 14:00:00,45.53,45.55,45.5,45.53,29933.0,33.7235,33.7383,33.7012,33.7235,29933.0
2016-11-28 14:05:00,45.52,45.57,45.52,45.53,42840.0,33.716,33.7531,33.716,33.7235,42840.0
2016-11-28 14:10:00,45.53,45.56,45.48,45.51,34132.0,33.7235,33.7457,33.6864,33.7086,34132.0
2016-11-28 14:15:00,45.52,45.56,45.5,45.55,26391.0,33.716,33.7457,33.7012,33.7383,26391.0
2016-11-28 14:20:00,45.56,45.57,45.51,45.51,33511.0,33.7457,33.7531,33.7086,33.7086,33511.0
2016-11-28 14:25:00,45.51,45.55,45.5,45.51,81461.0,33.7086,33.7383,33.7012,33.7086,81461.0
2016-11-28 14:30:00,45.5,45.57,45.5,45.57,42094.0,33.7012,33.7531,33.7012,33.7531,42094.0
2016-11-28 14:35:00,45.58,45.59,45.51,45.51,77840.0,33.7605,33.7679,33.7086,33.7086,77840.0
2016-11-28 14:40:00,45.52,45.56,45.51,45.52,33254.0,33.716,33.7457,33.7086,33.716,33254.0
2016-11-28 14:45:00,45.52,45.52,45.47,45.48,34164.0,33.716,33.716,33.679,33.6864,34164.0
2016-11-28 14:50:00,45.48,45.57,45.46,45.54,33011.0,33.6864,33.7531,33.6716,33.7309,33011.0
2016-11-28 14:55:00,45.55,45.55,45.48,45.49,25112.0,33.7383,33.7383,33.6864,33.6938,25112.0
2016-11-28 15:00:00,45.5,45.55,45.48,45.51,33305.0,33.7012,33.7383,33.6864,33.7086,33305.0
2016-11-28 15:05:00,45.52,45.63,45.51,45.59,101724.0,33.716,33.7975,33.7086,33.7679,101724.0
2016-11-28 15:10:00,45.59,45.6,45.54,45.54,34014.0,33.7679,33.7753,33.7309,33.7309,34014.0
2016-11-28 15:15:00,45.55,45.59,45.51,45.54,74642.0,33.7383,33.7679,33.7086,33.7309,74642.0
2016-11-28 15:20:00,45.54,45.55,45.48,45.48,54271.0,33.7309,33.7383,33.6864,33.6864,54271.0
2016-11-28 15:25:00,45.49,45.51,45.47,45.48,38849.0,33.6938,33.7086,33.679,33.6864,38849.0
2016-11-28 15:30:00,45.48,45.51,45.45,45.49,71632.0,33.6864,33.7086,33.6642,33.6938,71632.0
2016-11-28 15:35:00,45.49,45.54,45.47,45.49,71072.0,33.6938,33.7309,33.679,33.6938,71072.0
2016-11-28 15:40:00,45.49,45.49,45.38,45.38,77994.0,33.6938,33.6938,33.6124,33.6124,77994.0
2016-11-28 15:45:00,45.38,45.4,45.35,45.36,109723.0,33.6124,33.6272,33.5901,33.5975,109723.0
2016-11-28 15:50:00,45.36,45.37,45.3,45.33,254478.0,33.5975,33.6049,33.5531,33.5753,254478.0
2016-11-28 15:55:00,45.33,45.36,45.3,45.34,404226.0,33.5753,33.5975,33.5531,33.5827,404226.0
2016-11-29 09:30:00,45.52,45.88,45.4,45.87,76198.0,33.716,33.9827,33.6272,33.9753,76198.0
2016-11-29 09:35:00,45.88,45.89,45.57,45.67,45237.0,33.9827,33.9901,33.7531,33.8272,45237.0
2016-11-29 09:40:00,45.68,45.71,45.5,45.6,108370.0,33.8346,33.8568,33.7012,33.7753,108370.0
2016-11-29 09:45:00,45.59,45.67,45.44,45.56,46827.0,33.7679,33.8272,33.6568,33.7457,46827.0
2016-11-29 09:50:00,45.57,45.64,45.39,45.51,68769.0,33.7531,33.8049,33.6198,33.7086,68769.0
2016-11-29 09:55:00,45.51,45.53,45.45,45.53,49479.0,33.7086,33.7235,33.6642,33.7235,49479.0
2016-11-29 10:00:00,45.53,45.64,45.52,45.64,53183.0,33.7235,33.8049,33.716,33.8049,53183.0
2016-11-29 10:05:00,45.64,45.94,45.64,45.94,62500.0,33.8049,34.0271,33.8049,34.0271,62500.0
2016-11-29 10:10:00,45.93,46.0,45.83,45.91,69239.0,34.0197,34.0716,33.9457,34.0049,69239.0
2016-11-29 10:15:00,45.91,45.99,45.91,45.94,68073.0,34.0049,34.0642,34.0049,34.0271,68073.0
2016-11-29 10:20:00,45.93,45.99,45.82,45.88,89185.0,34.0197,34.0642,33.9383,33.9827,89185.0
2016-11-29 10:25:00,45.88,45.91,45.71,45.74,142996.0,33.9827,34.0049,33.8568,33.879,142996.0
2016-11-29 10:30:00,45.74,45.86,45.72,45.86,97471.0,33.879,33.9679,33.8642,33.9679,97471.0
2016-11-29 10:35:00,45.85,45.86,45.78,45.79,25731.0,33.9605,33.9679,33.9086,33.916,25731.0
2016-11-29 10:40:00,45.8,45.89,45.8,45.85,19052.0,33.9234,33.9901,33.9234,33.9605,19052.0
2016-11-29 10:45:00,45.86,45.92,45.84,45.91,40709.0,33.9679,34.0123,33.9531,34.0049,40709.0
2016-11-29 10:50:00,45.91,45.91,45.84,45.9,18211.0,34.0049,34.0049,33.9531,33.9975,18211.0
2016-11-29 10:55:00,45.9,45.92,45.87,45.89,24563.0,33.9975,34.0123,33.9753,33.9901,24563.0
2016-11-29 11:00:00,45.89,45.9,45.84,45.86,24742.0,33.9901,33.9975,33.9531,33.9679,24742.0
2016-11-29 11:05:00,45.85,45.91,45.82,45.9,17338.0,33.9605,34.0049,33.9383,33.9975,17338.0
2016-11-29 11:10:00,45.9,45.91,45.78,45.78,19220.0,33.9975,34.0049,33.9086,33.9086,19220.0
2016-11-29 11:15:00,45.79,45.83,45.74,45.76,33713.0,33.916,33.9457,33.879,33.8938,33713.0
2016-11-29 11:20:00,45.77,45.79,45.75,45.75,15901.0,33.9012,33.916,33.8864,33.8864,15901.0
2016-11-29 11:25:00,45.75,45.81,45.74,45.78,19543.0,33.8864,33.9308,33.879,33.9086,19543.0
2016-11-29 11:30:00,45.77,45.79,45.73,45.77,25020.0,33.9012,33.916,33.8716,33.9012,25020.0
2016-11-29 11:35:00,45.77,45.81,45.76,45.77,19209.0,33.9012,33.9308,33.8938,33.9012,19209.0
2016-11-29 11:40:00,45.77,45.82,45.77,45.77,20292.0,33.9012,33.9383,33.9012,33.9012,20292.0
2016-11-29 11:45:00,45.77,45.8,45.74,45.75,24962.0,33.9012,33.9234,33.879,33.8864,24962.0
2016-11-29 11:50:00,45.74,45.75,45.71,45.74,22443.0,33.879,33.8864,33.8568,33.879,22443.0
2016-11-29 11:55:00,45.73,45.76,45.73,45.76,18349.0,33.8716,33.8938,33.8716,33.8938,18349.0
2016-11-29 12:00:00,45.76,45.76,45.68,45.72,15550.0,33.8938,33.8938,33.8346,33.8642,15550.0
2016-11-29 12:05:00,45.73,45.74,45.67,45.68,11662.0,33.8716,33.879,33.8272,33.8346,11662.0
2016-11-29 12:10:00,45.69,45.71,45.63,45.64,27800.0,33.842,33.8568,33.7975,33.8049,27800.0
2016-11-29 12:15:00,45.63,45.64,45.58,45.6,23014.0,33.7975,33.8049,33.7605,33.7753,23014.0
2016-11-29 12:20:00,45.6,45.6,45.55,45.55,17786.0,33.7753,33.7753,33.7383,33.7383,17786.0
2016-11-29 12:25:00,45.55,45.6,45.55,45.55,17771.0,33.7383,33.7753,33.7383,33.7383,17771.0
2016-11-29 12:30:00,45.54,45.6,45.54,45.6,10949.0,33.7309,33.7753,33.7309,33.7753,10949.0
2016-11-29 12:35:00,45.59,45.61,45.57,45.59,32493.0,33.7679,33.7827,33.7531,33.7679,32493.0
2016-11-29 12:40:00,45.59,45.61,45.58,45.6,34092.0,33.7679,33.7827,33.7605,33.7753,34092.0
2016-11-29 12:45:00,45.6,45.65,45.55,45.55,30559.0,33.7753,33.8123,33.7383,33.7383,30559.0
2016-11-29 12:50:00,45.55,45.6,45.55,45.58,32950.0,33.7383,33.7753,33.7383,33.7605,32950.0
2016-11-29 12:55:00,45.58,45.7,45.58,45.68,30871.0,33.7605,33.8494,33.7605,33.8346,30871.0
2016-11-29 13:00:00,45.68,45.68,45.63,45.63,13185.0,33.8346,33.8346,33.7975,33.7975,13185.0
2016-11-29 13:05:00,45.62,45.68,45.61,45.66,29333.0,33.7901,33.8346,33.7827,33.8197,29333.0
2016-11-29 13:10:00,45.67,45.7,45.64,45.67,27315.0,33.8272,33.8494,33.8049,33.8272,27315.0
2016-11-29 13:15:00,45.67,45.71,45.66,45.69,23259.0,33.8272,33.8568,33.8197,33.842,23259.0
2016-11-29 13:20:00,45.69,45.73,45.67,45.69,22220.0,33.842,33.8716,33.8272,33.842,22220.0
2016-11-29 13:25:00,45.7,45.7,45.66,45.67,16232.0,33.8494,33.8494,33.8197,33.8272,16232.0
2016-11-29 13:30:00,45.68,45.68,45.62,45.62,15458.0,33.8346,33.8346,33.7901,33.7901,15458.0
2016-11-29 13:35:00,45.61,45.66,45.6,45.65,16554.0,33.7827,33.8197,33.7753,33.8123,16554.0
2016-11-29 13:40:00,45.65,45.67,45.63,45.67,10065.0,33.8123,33.8272,33.7975,33.8272,10065.0
2016-11-29 13:45:00,45.68,45.69,45.65,45.67,11992.0,33.8346,33.842,33.8123,33.8272,11992.0
2016-11-29 13:50:00,45.67,45.71,45.65,45.69,13577.0,33.8272,33.8568,33.8123,33.842,13577.0
2016-11-29 13:55:00,45.69,45.73,45.68,45.73,27180.0,33.842,33.8716,33.8346,33.8716,27180.0
2016-11-29 14:00:00,45.73,45.75,45.71,45.74,29625.0,33.8716,33.8864,33.8568,33.879,29625.0
2016-11-29 14:05:00,45.74,45.78,45.74,45.74,29258.0,33.879,33.9086,33.879,33.879,29258.0
2016-11-29 14:10:00,45.73,45.77,45.7,45.76,34959.0,33.8716,33.9012,33.8494,33.8938,34959.0
2016-11-29 14:15:00,45.76,45.76,45.72,45.73,12981.0,33.8938,33.8938,33.8642,33.8716,12981.0
2016-11-29 14:20:00,45.72,45.75,45.71,45.72,17547.0,33.8642,33.8864,33.8568,33.8642,17547.0
2016-11-29 14:25:00,45.72,45.72,45.7,45.72,14803.0,33.8642,33.8642,33.8494,33.8642,14803.0
2016-11-29 14:30:00,45.72,45.72,45.71,45.72,11650.0,33.8642,33.8642,33.8568,33.8642,11650.0
2016-11-29 14:35:00,45.71,45.74,45.7,45.74,15050.0,33.8568,33.879,33.8494,33.879,15050.0
2016-11-29 14:40:00,45.74,45.75,45.72,45.73,22596.0,33.879,33.8864,33.8642,33.8716,22596.0
2016-11-29 14:45:00,45.72,45.75,45.7,45.71,19886.0,33.8642,33.8864,33.8494,33.8568,19886.0
2016-11-29 14:50:00,45.71,45.72,45.7,45.71,14476.0,33.8568,33.8642,33.8494,33.8568,14476.0
2016-11-29 14:55:00,45.71,45.71,45.66,45.66,20379.0,33.8568,33.8568,33.8197,33.8197,20379.0
2016-11-29 15:00:00,45.66,45.66,45.61,45.63,17197.0,33.8197,33.8197,33.7827,33.7975,17197.0
2016-11-29 15:05:00,45.62,45.63,45.59,45.61,19233.0,33.7901,33.7975,33.7679,33.7827,19233.0
2016-11-29 15:10:00,45.61,45.66,45.6,45.65,17162.0,33.7827,33.8197,33.7753,33.8123,17162.0
2016-11-29 15:15:00,45.65,45.7,45.65,45.66,20093.0,33.8123,33.8494,33.8123,33.8197,20093.0
2016-11-29 15:20:00,45.66,45.71,45.65,45.69,17766.0,33.8197,33.8568,33.8123,33.842,17766.0
2016-11-29 15:25:00,45.69,45.74,45.68,45.68,26124.0,33.842,33.879,33.8346,33.8346,26124.0
2016-11-29 15:30:00,45.69,45.69,45.64,45.66,27695.0,33.842,33.842,33.8049,33.8197,27695.0
2016-11-29 15:35:00,45.66,45.67,45.59,45.59,35996.0,33.8197,33.8272,33.7679,33.7679,35996.0
2016-11-29 15:40:00,45.6,45.72,45.59,45.63,101549.0,33.7753,33.8642,33.7679,33.7975,101549.0
2016-11-29 15:45:00,45.62,45.63,45.53,45.55,68884.0,33.7901,33.7975,33.7235,33.7383,68884.0
2016-11-29 15:50:00,45.55,45.61,45.54,45.59,55296.0,33.7383,33.7827,33.7309,33.7679,55296.0
2016-11-29 15:55:00,45.59,45.64,45.59,45.62,92710.0,33.7679,33.8049,33.7679,33.7901,92710.0
2016-11-30 09:30:00,45.37,45.38,45.08,45.19,74004.0,33.6049,33.6124,33.3901,33.4716,74004.0
2016-11-30 09:35:00,45.17,45.4,45.07,45.4,40179.0,33.4568,33.6272,33.3827,33.6272,40179.0
2016-11-30 09:40:00,45.4,45.54,45.35,45.46,69196.0,33.6272,33.7309,33.5901,33.6716,69196.0
2016-11-30 09:45:00,45.45,45.75,45.42,45.74,56941.0,33.6642,33.8864,33.642,33.879,56941.0
2016-11-30 09:50:00,45.75,45.76,45.46,45.47,51809.0,33.8864,33.8938,33.6716,33.679,51809.0
2016-11-30 09:55:00,45.48,45.53,45.4,45.51,61624.0,33.6864,33.7235,33.6272,33.7086,61624.0
2016-11-30 10:00:00,45.51,45.65,45.48,45.65,95753.0,33.7086,33.8123,33.6864,33.8123,95753.0
2016-11-30 10:05:00,45.66,45.85,45.65,45.85,131696.0,33.8197,33.9605,33.8123,33.9605,131696.0
2016-11-30 10:10:00,45.86,45.96,45.83,45.87,131816.0,33.9679,34.042,33.9457,33.9753,131816.0
2016-11-30 10:15:00,45.87,45.9,45.76,45.83,162537.0,33.9753,33.9975,33.8938,33.9457,162537.0
2016-11-30 10:20:00,45.82,45.82,45.65,45.75,139300.0,33.9383,33.9383,33.8123,33.8864,139300.0
2016-11-30 10:25:00,45.76,45.9,45.76,45.87,144156.0,33.8938,33.9975,33.8938,33.9753,144156.0
2016-11-30 10:30:00,45.87,45.89,45.82,45.85,44184.0,33.9753,33.9901,33.9383,33.9605,44184.0
2016-11-30 10:35:00,45.85,45.87,45.82,45.84,25245.0,33.9605,33.9753,33.9383,33.9531,25245.0
2016-11-30 10:40:00,45.84,45.85,45.77,45.79,73696.0,33.9531,33.9605,33.9012,33.916,73696.0
2016-11-30 10:45:00,45.79,45.87,45.74,45.86,57878.0,33.916,33.9753,33.879,33.9679,57878.0
2016-11-30 10:50:00,45.85,45.88,45.8,45.82,27521.0,33.9605,33.9827,33.9234,33.9383,27521.0
2016-11-30 10:55:00,45.81,45.88,45.79,45.79,44483.0,33.9308,33.9827,33.916,33.916,44483.0
2016-11-30 11:00:00,45.78,45.84,45.77,45.82,25092.0,33.9086,33.9531,33.9012,33.9383,25092.0
2016-11-30 11:05:00,45.82,45.86,45.78,45.84,21672.0,33.9383,33.9679,33.9086,33.9531,21672.0
2016-11-30 11:10:00,45.83,46.0,45.83,46.0,91933.0,33.9457,34.0716,33.9457,34.0716,91933.0
2016-11-30 11:15:00,46.0,46.02,45.93,45.99,33866.0,34.0716,34.0864,34.0197,34.0642,33866.0
2016-11-30 11:20:00,45.98,46.01,45.93,45.93,31954.0,34.0568,34.079,34.0197,34.0197,31954.0
2016-11-30 11:25:00,45.92,45.92,45.76,45.77,91127.0,34.0123,34.0123,33.8938,33.9012,91127.0
2016-11-30 11:30:00,45.76,45.81,45.75,45.8,44779.0,33.8938,33.9308,33.8864,33.9234,44779.0
2016-11-30 11:35:00,45.8,45.89,45.79,45.88,63367.0,33.9234,33.9901,33.916,33.9827,63367.0
2016-11-30 11:40:00,45.88,45.97,45.86,45.87,64894.0,33.9827,34.0494,33.9679,33.9753,64894.0
2016-11-30 11:45:00,45.86,45.94,45.83,45.94,41433.0,33.9679,34.0271,33.9457,34.0271,41433.0
2016-11-30 11:50:00,45.93,45.94,45.89,45.91,22353.0,34.0197,34.0271,33.9901,34.0049,22353.0
2016-11-30 11:55:00,45.91,45.91,45.81,45.83,63320.0,34.0049,34.0049,33.9308,33.9457,63320.0
2016-11-30 12:00:00,45.83,45.83,45.75,45.75,32270.0,33.9457,33.9457,33.8864,33.8864,32270.0
2016-11-30 12:05:00,45.75,45.75,45.69,45.75,22315.0,33.8864,33.8864,33.842,33.8864,22315.0
2016-11-30 12:10:00,45.76,45.84,45.76,45.79,29245.0,33.8938,33.9531,33.8938,33.916,29245.0
2016-11-30 12:15:00,45.78,45.79,45.66,45.67,22616.0,33.9086,33.916,33.8197,33.8272,22616.0
2016-11-30 12:20:00,45.67,45.69,45.64,45.67,11999.0,33.8272,33.842,33.8049,33.8272,11999.0
2016-11-30 12:25:00,45.68,45.74,45.65,45.74,38086.0,33.8346,33.879,33.8123,33.879,38086.0
2016-11-30 12:30:00,45.73,45.75,45.71,45.75,14894.0,33.8716,33.8864,33.8568,33.8864,14894.0
2016-11-30 12:35:00,45.75,45.75,45.69,45.69,32705.0,33.8864,33.8864,33.842,33.842,32705.0
2016-11-30 12:40:00,45.69,45.72,45.66,45.68,12932.0,33.842,33.8642,33.8197,33.8346,12932.0
2016-11-30 12:45:00,45.69,45.7,45.65,45.67,9482.0,33.842,33.8494,33.8123,33.8272,9482.0
2016-11-30 12:50:00,45.66,45.68,45.65,45.68,19974.0,33.8197,33.8346,33.8123,33.8346,19974.0
2016-11-30 12:55:00,45.67,45.67,45.6,45.65,16257.0,33.8272,33.8272,33.7753,33.8123,16257.0
2016-11-30 13:00:00,45.65,45.66,45.62,45.62,18009.0,33.8123,33.8197,33.7901,33.7901,18009.0
2016-11-30 13:05:00,45.63,45.63,45.59,45.59,31391.0,33.7975,33.7975,33.7679,33.7679,31391.0
2016-11-30 13:10:00,45.6,45.64,45.6,45.63,11411.0,33.7753,33.8049,33.7753,33.7975,11411.0
2016-11-30 13:15:00,45.63,45.68,45.63,45.67,23906.0,33.7975,33.8346,33.7975,33.8272,23906.0
2016-11-30 13:20:00,45.67,45.71,45.66,45.7,18794.0,33.8272,33.8568,33.8197,33.8494,18794.0
2016-11-30 13:25:00,45.7,45.76,45.68,45.7,34657.0,33.8494,33.8938,33.8346,33.8494,34657.0
2016-11-30 13:30:00,45.7,45.71,45.66,45.67,7498.0,33.8494,33.8568,33.8197,33.8272,7498.0
2016-11-30 13:35:00,45.66,45.71,45.64,45.67,13282.0,33.8197,33.8568,33.8049,33.8272,13282.0
2016-11-30 13:40:00,45.68,45.68,45.64,45.65,10935.0,33.8346,33.8346,33.8049,33.8123,10935.0
2016-11-30 13:45:00,45.65,45.67,45.63,45.67,12258.0,33.8123,33.8272,33.7975,33.8272,12258.0
2016-11-30 13:50:00,45.67,45.67,45.61,45.63,9463.0,33.8272,33.8272,33.7827,33.7975,9463.0
2016-11-30 13:55:00,45.63,45.63,45.58,45.62,16957.0,33.7975,33.7975,33.7605,33.7901,16957.0
2016-11-30 14:00:00,45.62,45.64,45.6,45.6,16491.0,33.7901,33.8049,33.7753,33.7753,16491.0
2016-11-30 14:05:00,45.6,45.64,45.59,45.61,16718.0,33.7753,33.8049,33.7679,33.7827,16718.0
2016-11-30 14:10:00,45.61,45.61,45.59,45.59,15398.0,33.7827,33.7827,33.7679,33.7679,15398.0
2016-11-30 14:15:00,45.6,45.62,45.58,45.6,20798.0,33.7753,33.7901,33.7605,33.7753,20798.0
2016-11-30 14:20:00,45.61,45.64,45.6,45.63,17404.0,33.7827,33.8049,33.7753,33.7975,17404.0
2016-11-30 14:25:00,45.63,45.67,45.61,45.65,29275.0,33.7975,33.8272,33.7827,33.8123,29275.0
2016-11-30 14:30:00,45.65,45.65,45.6,45.6,14021.0,33.8123,33.8123,33.7753,33.7753,14021.0
2016-11-30 14:35:00,45.6,45.64,45.6,45.6,21244.0,33.7753,33.8049,33.7753,33.7753,21244.0
2016-11-30 14:40:00,45.61,45.63,45.58,45.58,24536.0,33.7827,33.7975,33.7605,33.7605,24536.0
2016-11-30 14:45:00,45.57,45.57,45.55,45.56,12761.0,33.7531,33.7531,33.7383,33.7457,12761.0
2016-11-30 14:50:00,45.57,45.61,45.56,45.6,14396.0,33.7531,33.7827,33.7457,33.7753,14396.0
2016-11-30 14:55:00,45.6,45.61,45.59,45.59,29934.0,33.7753,33.7827,33.7679,33.7679,29934.0
2016-11-30 15:00:00,45.59,45.68,45.59,45.68,61239.0,33.7679,33.8346,33.7679,33.8346,61239.0
2016-11-30 15:05:00,45.67,45.68,45.63,45.63,35584.0,33.8272,33.8346,33.7975,33.7975,35584.0
2016-11-30 15:10:00,45.64,45.69,45.61,45.69,29846.0,33.8049,33.842,33.7827,33.842,29846.0
2016-11-30 15:15:00,45.69,45.77,45.68,45.76,38145.0,33.842,33.9012,33.8346,33.8938,38145.0
2016-11-30 15:20:00,45.77,45.85,45.77,45.84,35687.0,33.9012,33.9605,33.9012,33.9531,35687.0
2016-11-30 15:25:00,45.84,45.91,45.84,45.88,61207.0,33.9531,34.0049,33.9531,33.9827,61207.0
2016-11-30 15:30:00,45.89,45.89,45.85,45.87,49186.0,33.9901,33.9901,33.9605,33.9753,49186.0
2016-11-30 15:35:00,45.86,45.98,45.86,45.97,102420.0,33.9679,34.0568,33.9679,34.0494,102420.0
2016-11-30 15:40:00,45.97,45.97,45.95,45.95,120732.0,34.0494,34.0494,34.0345,34.0345,120732.0
2016-11-30 15:45:00,45.95,45.96,45.79,45.8,117175.0,34.0345,34.042,33.916,33.9234,117175.0
2016-11-30 15:50:00,45.79,45.81,45.75,45.78,99865.0,33.916,33.9308,33.8864,33.9086,99865.0
2016-11-30 15:55:00,45.78,45.78,45.7,45.7,234265.0,33.9086,33.9086,33.8494,33.8494,234265.0
2016-12-01 09:30:00,45.55,45.63,45.3,45.39,173392.0,33.7383,33.7975,33.5531,33.6198,173392.0
2016-12-01 09:35:00,45.43,45.94,45.42,45.79,131646.0,33.6494,34.0271,33.642,33.916,131646.0
2016-12-01 09:40:00,45.78,45.93,45.75,45.91,52551.0,33.9086,34.0197,33.8864,34.0049,52551.0
2016-12-01 09:45:00,45.91,46.06,45.81,45.9,63972.0,34.0049,34.116,33.9308,33.9975,63972.0
2016-12-01 09:50:00,45.9,46.02,45.77,45.8,58842.0,33.9975,34.0864,33.9012,33.9234,58842.0
2016-12-01 09:55:00,45.8,45.8,45.53,45.74,129662.0,33.9234,33.9234,33.7235,33.879,129662.0
2016-12-01 10:00:00,45.75,45.85,45.59,45.81,94185.0,33.8864,33.9605,33.7679,33.9308,94185.0
2016-12-01 10:05:00,45.8,45.88,45.66,45.67,76248.0,33.9234,33.9827,33.8197,33.8272,76248.0
2016-12-01 10:10:00,45.66,45.97,45.64,45.95,107041.0,33.8197,34.0494,33.8049,34.0345,107041.0
2016-12-01 10:15:00,45.96,45.96,45.8,45.86,108219.0,34.042,34.042,33.9234,33.9679,108219.0
2016-12-01 10:20:00,45.86,45.93,45.8,45.93,82567.0,33.9679,34.0197,33.9234,34.0197,82567.0
2016-12-01 10:25:00,45.93,46.04,45.84,45.87,54502.0,34.0197,34.1012,33.9531,33.9753,54502.0
2016-12-01 10:30:00,45.87,45.88,45.75,45.84,106948.0,33.9753,33.9827,33.8864,33.9531,106948.0
2016-12-01 10:35:00,45.84,46.0,45.8,45.98,95891.0,33.9531,34.0716,33.9234,34.0568,95891.0
2016-12-01 10:40:00,45.97,46.02,45.79,45.8,116286.0,34.0494,34.0864,33.916,33.9234,116286.0
2016-12-01 10:45:00,45.8,45.91,45.78,45.89,34009.0,33.9234,34.0049,33.9086,33.9901,34009.0
2016-12-01 10:50:00,45.88,45.88,45.83,45.83,46393.0,33.9827,33.9827,33.9457,33.9457,46393.0
2016-12-01 10:55:00,45.82,45.86,45.75,45.84,51529.0,33.9383,33.9679,33.8864,33.9531,51529.0
2016-12-01 11:00:00,45.83,45.83,45.77,45.79,38527.0,33.9457,33.9457,33.9012,33.916,38527.0
2016-12-01 11:05:00,45.78,45.78,45.66,45.66,57676.0,33.9086,33.9086,33.8197,33.8197,57676.0
2016-12-01 11:10:00,45.67,45.78,45.62,45.73,56323.0,33.8272,33.9086,33.7901,33.8716,56323.0
2016-12-01 11:15:00,45.74,45.75,45.58,45.59,48916.0,33.879,33.8864,33.7605,33.7679,48916.0
2016-12-01 11:20:00,45.58,45.63,45.52,45.59,78912.0,33.7605,33.7975,33.716,33.7679,78912.0
2016-12-01 11:25:00,45.6,45.7,45.6,45.67,36940.0,33.7753,33.8494,33.7753,33.8272,36940.0
2016-12-01 11:30:00,45.66,45.69,45.63,45.69,37590.0,33.8197,33.842,33.7975,33.842,37590.0
2016-12-01 11:35:00,45.69,45.72,45.64,45.68,51961.0,33.842,33.8642,33.8049,33.8346,51961.0
2016-12-01 11:40:00,45.67,45.67,45.62,45.63,41218.0,33.8272,33.8272,33.7901,33.7975,41218.0
2016-12-01 11:45:00,45.64,45.66,45.61,45.64,21492.0,33.8049,33.8197,33.7827,33.8049,21492.0
2016-12-01 11:50:00,45.63,45.64,45.52,45.53,47663.0,33.7975,33.8049,33.716,33.7235,47663.0
2016-12-01 11:55:00,45.54,45.71,45.53,45.71,37106.0,33.7309,33.8568,33.7235,33.8568,37106.0
2016-12-01 12:00:00,45.71,45.77,45.66,45.66,32208.0,33.8568,33.9012,33.8197,33.8197,32208.0
2016-12-01 12:05:00,45.66,45.73,45.63,45.65,39231.0,33.8197,33.8716,33.7975,33.8123,39231.0
2016-12-01 12:10:00,45.64,45.7,45.63,45.7,22474.0,33.8049,33.8494,33.7975,33.8494,22474.0
2016-12-01 12:15:00,45.7,45.7,45.6,45.64,39397.0,33.8494,33.8494,33.7753,33.8049,39397.0
2016-12-01 12:20:00,45.63,45.67,45.61,45.61,26232.0,33.7975,33.8272,33.7827,33.7827,26232.0
2016-12-01 12:25:00,45.61,45.69,45.61,45.68,29560.0,33.7827,33.842,33.7827,33.8346,29560.0
2016-12-01 12:30:00,45.69,45.76,45.67,45.75,51476.0,33.842,33.8938,33.8272,33.8864,51476.0
2016-12-01 12:35:00,45.75,45.76,45.69,45.7,31297.0,33.8864,33.8938,33.842,33.8494,31297.0
2016-12-01 12:40:00,45.69,45.7,45.62,45.65,30942.0,33.842,33.8494,33.7901,33.8123,30942.0
2016-12-01 12:45:00,45.66,45.76,45.61,45.7,47948.0,33.8197,33.8938,33.7827,33.8494,47948.0
2016-12-01 12:50:00,45.7,45.7,45.56,45.56,25392.0,33.8494,33.8494,33.7457,33.7457,25392.0
2016-12-01 12:55:00,45.56,45.57,45.49,45.57,50877.0,33.7457,33.7531,33.6938,33.7531,50877.0
2016-12-01 13:00:00,45.57,45.57,45.49,45.49,35649.0,33.7531,33.7531,33.6938,33.6938,35649.0
2016-12-01 13:05:00,45.48,45.49,45.41,45.41,48437.0,33.6864,33.6938,33.6346,33.6346,48437.0
2016-12-01 13:10:00,45.42,45.48,45.41,45.47,32151.0,33.642,33.6864,33.6346,33.679,32151.0
2016-12-01 13:15:00,45.48,45.5,45.43,45.47,41054.0,33.6864,33.7012,33.6494,33.679,41054.0
2016-12-01 13:20:00,45.46,45.47,45.36,45.39,41876.0,33.6716,33.679,33.5975,33.6198,41876.0
2016-12-01 13:25:00,45.4,45.52,45.4,45.49,26572.0,33.6272,33.716,33.6272,33.6938,26572.0
2016-12-01 13:30:00,45.49,45.57,45.46,45.54,38679.0,33.6938,33.7531,33.6716,33.7309,38679.0
2016-12-01 13:35:00,45.55,45.58,45.53,45.53,24495.0,33.7383,33.7605,33.7235,33.7235,24495.0
2016-12-01 13:40:00,45.54,45.59,45.53,45.54,25403.0,33.7309,33.7679,33.7235,33.7309,25403.0
2016-12-01 13:45:00,45.54,45.57,45.53,45.55,19197.0,33.7309,33.7531,33.7235,33.7383,19197.0
2016-12-01 13:50:00,45.55,45.55,45.45,45.48,32840.0,33.7383,33.7383,33.6642,33.6864,32840.0
2016-12-01 13:55:00,45.49,45.49,45.39,45.39,41404.0,33.6938,33.6938,33.6198,33.6198,41404.0
2016-12-01 14:00:00,45.39,45.46,45.39,45.42,35162.0,33.6198,33.6716,33.6198,33.642,35162.0
2016-12-01 14:05:00,45.42,45.43,45.37,45.38,35146.0,33.642,33.6494,33.6049,33.6124,35146.0
2016-12-01 14:10:00,45.37,45.39,45.32,45.34,77648.0,33.6049,33.6198,33.5679,33.5827,77648.0
2016-12-01 14:15:00,45.34,45.41,45.31,45.38,40898.0,33.5827,33.6346,33.5605,33.6124,40898.0
2016-12-01 14:20:00,45.37,45.38,45.31,45.32,29953.0,33.6049,33.6124,33.5605,33.5679,29953.0
2016-12-01 14:25:00,45.33,45.37,45.32,45.35,22361.0,33.5753,33.6049,33.5679,33.5901,22361.0
2016-12-01 14:30:00,45.35,45.44,45.32,45.43,38334.0,33.5901,33.6568,33.5679,33.6494,38334.0
2016-12-01 14:35:00,45.42,45.43,45.38,45.4,14563.0,33.642,33.6494,33.6124,33.6272,14563.0
2016-12-01 14:40:00,45.4,45.48,45.39,45.47,38106.0,33.6272,33.6864,33.6198,33.679,38106.0
2016-12-01 14:45:00,45.47,45.48,45.41,45.47,33611.0,33.679,33.6864,33.6346,33.679,33611.0
2016-12-01 14:50:00,45.46,45.47,45.41,45.43,28111.0,33.6716,33.679,33.6346,33.6494,28111.0
2016-12-01 14:55:00,45.43,45.49,45.42,45.43,32173.0,33.6494,33.6938,33.642,33.6494,32173.0
2016-12-01 15:00:00,45.43,45.48,45.42,45.43,46653.0,33.6494,33.6864,33.642,33.6494,46653.0
2016-12-01 15:05:00,45.43,45.43,45.33,45.34,55747.0,33.6494,33.6494,33.5753,33.5827,55747.0
2016-12-01 15:10:00,45.34,45.41,45.34,45.36,75279.0,33.5827,33.6346,33.5827,33.5975,75279.0
2016-12-01 15:15:00,45.37,45.4,45.35,45.36,40098.0,33.6049,33.6272,33.5901,33.5975,40098.0
2016-12-01 15:20:00,45.36,45.37,45.32,45.32,66121.0,33.5975,33.6049,33.5679,33.5679,66121.0
2016-12-01 15:25:00,45.33,45.38,45.31,45.34,41372.0,33.5753,33.6124,33.5605,33.5827,41372.0
2016-12-01 15:30:00,45.34,45.36,45.31,45.34,95213.0,33.5827,33.5975,33.5605,33.5827,95213.0
2016-12-01 15:35:00,45.34,45.37,45.31,45.33,91633.0,33.5827,33.6049,33.5605,33.5753,91633.0
2016-12-01 15:40:00,45.33,45.41,45.31,45.4,84620.0,33.5753,33.6346,33.5605,33.6272,84620.0
2016-12-01 15:45:00,45.38,45.39,45.32,45.32,47036.0,33.6124,33.6198,33.5679,33.5679,47036.0
2016-12-01 15:50:00,45.33,45.37,45.32,45.37,81761.0,33.5753,33.6049,33.5679,33.6049,81761.0
2016-12-01 15:55:00,45.37,45.46,45.36,45.45,190059.0,33.6049,33.6716,33.5975,33.6642,190059.0
2016-12-02 09:30:00,45.71,46.14,45.53,46.02,128211.0,33.8568,34.1753,33.7235,34.0864,128211.0
2016-12-02 09:35:00,46.03,46.22,45.97,46.16,96479.0,34.0938,34.2345,34.0494,34.1901,96479.0
2016-12-02 09:40:00,46.16,46.21,46.02,46.1,72809.0,34.1901,34.2271,34.0864,34.1456,72809.0
2016-12-02 09:45:00,46.09,46.14,45.98,46.11,49580.0,34.1382,34.1753,34.0568,34.1531,49580.0
2016-12-02 09:50:00,46.11,46.16,46.04,46.16,65644.0,34.1531,34.1901,34.1012,34.1901,65644.0
2016-12-02 09:55:00,46.15,46.26,46.03,46.1,100586.0,34.1827,34.2642,34.0938,34.1456,100586.0
2016-12-02 10:00:00,46.1,46.21,46.08,46.17,45109.0,34.1456,34.2271,34.1308,34.1975,45109.0
2016-12-02 10:05:00,46.17,46.17,45.98,45.98,50009.0,34.1975,34.1975,34.0568,34.0568,50009.0
2016-12-02 10:10:00,45.98,45.98,45.76,45.81,57916.0,34.0568,34.0568,33.8938,33.9308,57916.0
2016-12-02 10:15:00,45.81,45.83,45.56,45.58,87911.0,33.9308,33.9457,33.7457,33.7605,87911.0
2016-12-02 10:20:00,45.58,45.66,45.56,45.61,38340.0,33.7605,33.8197,33.7457,33.7827,38340.0
2016-12-02 10:25:00,45.61,45.69,45.61,45.68,29807.0,33.7827,33.842,33.7827,33.8346,29807.0
2016-12-02 10:30:00,45.67,45.84,45.67,45.83,63324.0,33.8272,33.9531,33.8272,33.9457,63324.0
2016-12-02 10:35:00,45.83,45.93,45.76,45.92,41184.0,33.9457,34.0197,33.8938,34.0123,41184.0
2016-12-02 10:40:00,45.91,45.99,45.89,45.98,18558.0,34.0049,34.0642,33.9901,34.0568,18558.0
2016-12-02 10:45:00,45.98,46.04,45.91,46.03,52042.0,34.0568,34.1012,34.0049,34.0938,52042.0
2016-12-02 10:50:00,46.04,46.1,46.03,46.09,38284.0,34.1012,34.1456,34.0938,34.1382,38284.0
2016-12-02 10:55:00,46.09,46.14,46.08,46.1,59180.0,34.1382,34.1753,34.1308,34.1456,59180.0
2016-12-02 11:00:00,46.1,46.1,46.03,46.06,68271.0,34.1456,34.1456,34.0938,34.116,68271.0
2016-12-02 11:05:00,46.06,46.12,46.05,46.08,52795.0,34.116,34.1605,34.1086,34.1308,52795.0
2016-12-02 11:10:00,46.08,46.08,46.01,46.03,27858.0,34.1308,34.1308,34.079,34.0938,27858.0
2016-12-02 11:15:00,46.04,46.05,45.99,46.02,27959.0,34.1012,34.1086,34.0642,34.0864,27959.0
2016-12-02 11:20:00,46.01,46.02,45.9,45.93,33437.0,34.079,34.0864,33.9975,34.0197,33437.0
2016-12-02 11:25:00,45.93,46.03,45.92,46.01,48081.0,34.0197,34.0938,34.0123,34.079,48081.0
2016-12-02 11:30:00,46.02,46.06,45.97,45.98,25725.0,34.0864,34.116,34.0494,34.0568,25725.0
2016-12-02 11:35:00,45.98,46.01,45.94,45.95,22380.0,34.0568,34.079,34.0271,34.0345,22380.0
2016-12-02 11:40:00,45.95,46.0,45.94,45.96,27000.0,34.0345,34.0716,34.0271,34.042,27000.0
2016-12-02 11:45:00,45.95,45.97,45.92,45.93,56711.0,34.0345,34.0494,34.0123,34.0197,56711.0
2016-12-02 11:50:00,45.93,45.96,45.9,45.95,26611.0,34.0197,34.042,33.9975,34.0345,26611.0
2016-12-02 11:55:00,45.96,46.03,45.95,46.03,26970.0,34.042,34.0938,34.0345,34.0938,26970.0
2016-12-02 12:00:00,46.02,46.04,45.99,46.01,13360.0,34.0864,34.1012,34.0642,34.079,13360.0
2016-12-02 12:05:00,46.01,46.03,45.98,46.0,18939.0,34.079,34.0938,34.0568,34.0716,18939.0
2016-12-02 12:10:00,45.99,45.99,45.95,45.95,14055.0,34.0642,34.0642,34.0345,34.0345,14055.0
2016-12-02 12:15:00,45.96,45.97,45.95,45.96,10858.0,34.042,34.0494,34.0345,34.042,10858.0
2016-12-02 12:20:00,45.96,45.97,45.89,45.91,33903.0,34.042,34.0494,33.9901,34.0049,33903.0
2016-12-02 12:25:00,45.91,45.94,45.9,45.91,22110.0,34.0049,34.0271,33.9975,34.0049,22110.0
2016-12-02 12:30:00,45.91,45.94,45.88,45.92,21995.0,34.0049,34.0271,33.9827,34.0123,21995.0
2016-12-02 12:35:00,45.92,45.92,45.88,45.9,28240.0,34.0123,34.0123,33.9827,33.9975,28240.0
2016-12-02 12:40:00,45.9,45.95,45.9,45.95,12671.0,33.9975,34.0345,33.9975,34.0345,12671.0
2016-12-02 12:45:00,45.94,45.96,45.89,45.96,20586.0,34.0271,34.042,33.9901,34.042,20586.0
2016-12-02 12:50:00,45.96,46.0,45.94,45.98,22009.0,34.042,34.0716,34.0271,34.0568,22009.0
2016-12-02 12:55:00,45.98,46.03,45.95,45.97,38581.0,34.0568,34.0938,34.0345,34.0494,38581.0
2016-12-02 13:00:00,45.97,45.98,45.94,45.95,15480.0,34.0494,34.0568,34.0271,34.0345,15480.0
2016-12-02 13:05:00,45.94,45.96,45.86,45.89,34892.0,34.0271,34.042,33.9679,33.9901,34892.0
2016-12-02 13:10:00,45.88,45.89,45.8,45.84,18786.0,33.9827,33.9901,33.9234,33.9531,18786.0
2016-12-02 13:15:00,45.83,45.89,45.82,45.86,21320.0,33.9457,33.9901,33.9383,33.9679,21320.0
2016-12-02 13:20:00,45.86,45.88,45.84,45.84,15832.0,33.9679,33.9827,33.9531,33.9531,15832.0
2016-12-02 13:25:00,45.84,45.87,45.84,45.85,18513.0,33.9531,33.9753,33.9531,33.9605,18513.0
2016-12-02 13:30:00,45.84,45.86,45.8,45.82,16242.0,33.9531,33.9679,33.9234,33.9383,16242.0
2016-12-02 13:35:00,45.83,45.85,45.79,45.8,17619.0,33.9457,33.9605,33.916,33.9234,17619.0
2016-12-02 13:40:00,45.8,45.81,45.71,45.74,25641.0,33.9234,33.9308,33.8568,33.879,25641.0
2016-12-02 13:45:00,45.74,45.78,45.74,45.77,17920.0,33.879,33.9086,33.879,33.9012,17920.0
2016-12-02 13:50:00,45.77,45.78,45.7,45.71,18416.0,33.9012,33.9086,33.8494,33.8568,18416.0
2016-12-02 13:55:00,45.71,45.74,45.69,45.74,19710.0,33.8568,33.879,33.842,33.879,19710.0
2016-12-02 14:00:00,45.74,45.8,45.72,45.79,20003.0,33.879,33.9234,33.8642,33.916,20003.0
2016-12-02 14:05:00,45.79,45.82,45.77,45.78,16886.0,33.916,33.9383,33.9012,33.9086,16886.0
2016-12-02 14:10:00,45.79,45.84,45.78,45.83,20313.0,33.916,33.9531,33.9086,33.9457,20313.0
2016-12-02 14:15:00,45.82,45.88,45.81,45.87,22184.0,33.9383,33.9827,33.9308,33.9753,22184.0
2016-12-02 14:20:00,45.87,45.9,45.81,45.83,36858.0,33.9753,33.9975,33.9308,33.9457,36858.0
2016-12-02 14:25:00,45.83,45.85,45.82,45.84,13422.0,33.9457,33.9605,33.9383,33.9531,13422.0
2016-12-02 14:30:00,45.84,45.85,45.81,45.82,19805.0,33.9531,33.9605,33.9308,33.9383,19805.0
2016-12-02 14:35:00,45.82,45.86,45.78,45.79,28705.0,33.9383,33.9679,33.9086,33.916,28705.0
2016-12-02 14:40:00,45.78,45.82,45.73,45.82,18617.0,33.9086,33.9383,33.8716,33.9383,18617.0
2016-12-02 14:45:00,45.83,45.83,45.79,45.82,16683.0,33.9457,33.9457,33.916,33.9383,16683.0
2016-12-02 14:50:00,45.81,45.82,45.79,45.81,10964.0,33.9308,33.9383,33.916,33.9308,10964.0
2016-12-02 14:55:00,45.8,45.81,45.76,45.78,37886.0,33.9234,33.9308,33.8938,33.9086,37886.0
2016-12-02 15:00:00,45.77,45.78,45.73,45.78,16370.0,33.9012,33.9086,33.8716,33.9086,16370.0
2016-12-02 15:05:00,45.77,45.78,45.72,45.73,21705.0,33.9012,33.9086,33.8642,33.8716,21705.0
2016-12-02 15:10:00,45.72,45.76,45.71,45.71,29531.0,33.8642,33.8938,33.8568,33.8568,29531.0
2016-12-02 15:15:00,45.72,45.74,45.71,45.71,16082.0,33.8642,33.879,33.8568,33.8568,16082.0
2016-12-02 15:20:00,45.72,45.74,45.69,45.71,24784.0,33.8642,33.879,33.842,33.8568,24784.0
2016-12-02 15:25:00,45.7,45.72,45.67,45.72,57794.0,33.8494,33.8642,33.8272,33.8642,57794.0
2016-12-02 15:30:00,45.72,45.75,45.67,45.71,51371.0,33.8642,33.8864,33.8272,33.8568,51371.0
2016-12-02 15:35:00,45.7,45.71,45.64,45.68,48738.0,33.8494,33.8568,33.8049,33.8346,48738.0
2016-12-02 15:40:00,45.68,45.74,45.67,45.71,59988.0,33.8346,33.879,33.8272,33.8568,59988.0
2016-12-02 15:45:00,45.69,45.76,45.63,45.66,186795.0,33.842,33.8938,33.7975,33.8197,186795.0
2016-12-02 15:50:00,45.67,45.7,45.64,45.68,99430.0,33.8272,33.8494,33.8049,33.8346,99430.0
2016-12-02 15:55:00,45.69,45.71,45.65,45.68,219874.0,33.842,33.8568,33.8123,33.8346,219874.0
2016-12-05 09:30:00,46.06,46.5,46.06,46.2,139340.0,34.116,34.4419,34.116,34.2197,139340.0
2016-12-05 09:35:00,46.19,46.4,46.17,46.35,54111.0,34.2123,34.3679,34.1975,34.3308,54111.0
2016-12-05 09:40:00,46.35,46.43,46.3,46.41,51212.0,34.3308,34.3901,34.2938,34.3753,51212.0
2016-12-05 09:45:00,46.41,46.45,46.32,46.35,76740.0,34.3753,34.4049,34.3086,34.3308,76740.0
2016-12-05 09:50:00,46.35,46.6,46.35,46.6,68680.0,34.3308,34.516,34.3308,34.516,68680.0
2016-12-05 09:55:00,46.61,46.67,46.57,46.62,47732.0,34.5234,34.5678,34.4938,34.5308,47732.0
2016-12-05 10:00:00,46.63,46.78,46.57,46.77,119374.0,34.5382,34.6493,34.4938,34.6419,119374.0
2016-12-05 10:05:00,46.76,46.87,46.7,46.85,103447.0,34.6345,34.716,34.5901,34.7012,103447.0
2016-12-05 10:10:00,46.84,46.91,46.83,46.9,140768.0,34.6938,34.7456,34.6863,34.7382,140768.0
2016-12-05 10:15:00,46.9,46.97,46.81,46.92,138772.0,34.7382,34.79,34.6715,34.753,138772.0
2016-12-05 10:20:00,46.92,47.0,46.91,46.98,125259.0,34.753,34.8123,34.7456,34.7975,125259.0
2016-12-05 10:25:00,46.99,47.21,46.98,47.18,214361.0,34.8049,34.9678,34.7975,34.9456,214361.0
2016-12-05 10:30:00,47.19,47.24,47.1,47.19,155658.0,34.953,34.99,34.8863,34.953,155658.0
2016-12-05 10:35:00,47.2,47.23,46.96,47.17,173611.0,34.9604,34.9826,34.7826,34.9382,173611.0
2016-12-05 10:40:00,47.18,47.21,47.03,47.13,90761.0,34.9456,34.9678,34.8345,34.9086,90761.0
2016-12-05 10:45:00,47.12,47.21,47.1,47.16,75731.0,34.9011,34.9678,34.8863,34.9308,75731.0
2016-12-05 10:50:00,47.17,47.23,47.16,47.17,77858.0,34.9382,34.9826,34.9308,34.9382,77858.0
2016-12-05 10:55:00,47.18,47.21,47.07,47.21,91144.0,34.9456,34.9678,34.8641,34.9678,91144.0
2016-12-05 11:00:00,47.21,47.21,47.12,47.15,82766.0,34.9678,34.9678,34.9011,34.9234,82766.0
2016-12-05 11:05:00,47.15,47.16,47.0,47.09,64412.0,34.9234,34.9308,34.8123,34.8789,64412.0
2016-12-05 11:10:00,47.08,47.16,47.03,47.15,75950.0,34.8715,34.9308,34.8345,34.9234,75950.0
2016-12-05 11:15:00,47.15,47.29,47.12,47.29,91449.0,34.9234,35.0271,34.9011,35.0271,91449.0
2016-12-05 11:20:00,47.29,47.38,47.25,47.34,85402.0,35.0271,35.0937,34.9974,35.0641,85402.0
2016-12-05 11:25:00,47.34,47.35,47.21,47.31,87418.0,35.0641,35.0715,34.9678,35.0419,87418.0
2016-12-05 11:30:00,47.3,47.43,47.22,47.28,137714.0,35.0345,35.1308,34.9752,35.0197,137714.0
2016-12-05 11:35:00,47.28,47.48,47.28,47.47,89656.0,35.0197,35.1678,35.0197,35.1604,89656.0
2016-12-05 11:40:00,47.47,47.49,47.39,47.41,69604.0,35.1604,35.1752,35.1011,35.1159,69604.0
2016-12-05 11:45:00,47.41,47.65,47.41,47.64,154016.0,35.1159,35.2937,35.1159,35.2863,154016.0
2016-12-05 11:50:00,47.64,47.71,47.59,47.63,96748.0,35.2863,35.3382,35.2493,35.2789,96748.0
2016-12-05 11:55:00,47.62,47.68,47.56,47.56,92834.0,35.2715,35.3159,35.2271,35.2271,92834.0
2016-12-05 12:00:00,47.56,47.65,47.52,47.64,81457.0,35.2271,35.2937,35.1974,35.2863,81457.0
2016-12-05 12:05:00,47.64,47.65,47.5,47.6,114880.0,35.2863,35.2937,35.1826,35.2567,114880.0
2016-12-05 12:10:00,47.59,47.6,47.42,47.48,103744.0,35.2493,35.2567,35.1234,35.1678,103744.0
2016-12-05 12:15:00,47.49,47.55,47.38,47.39,52148.0,35.1752,35.2196,35.0937,35.1011,52148.0
2016-12-05 12:20:00,47.38,47.4,47.31,47.38,51784.0,35.0937,35.1085,35.0419,35.0937,51784.0
2016-12-05 12:25:00,47.39,47.48,47.34,47.45,62035.0,35.1011,35.1678,35.0641,35.1456,62035.0
2016-12-05 12:30:00,47.44,47.44,47.36,47.4,33486.0,35.1382,35.1382,35.0789,35.1085,33486.0
2016-12-05 12:35:00,47.4,47.41,47.35,47.37,52536.0,35.1085,35.1159,35.0715,35.0863,52536.0
2016-12-05 12:40:00,47.37,47.37,47.27,47.37,53380.0,35.0863,35.0863,35.0123,35.0863,53380.0
2016-12-05 12:45:00,47.37,47.38,47.2,47.2,81509.0,35.0863,35.0937,34.9604,34.9604,81509.0
2016-12-05 12:50:00,47.21,47.22,47.12,47.13,52239.0,34.9678,34.9752,34.9011,34.9086,52239.0
2016-12-05 12:55:00,47.12,47.2,47.1,47.18,73123.0,34.9011,34.9604,34.8863,34.9456,73123.0
2016-12-05 13:00:00,47.19,47.19,47.05,47.06,61086.0,34.953,34.953,34.8493,34.8567,61086.0
2016-12-05 13:05:00,47.07,47.13,47.0,47.01,93712.0,34.8641,34.9086,34.8123,34.8197,93712.0
2016-12-05 13:10:00,47.0,47.02,46.89,46.94,78343.0,34.8123,34.8271,34.7308,34.7678,78343.0
2016-12-05 13:15:00,46.95,47.0,46.88,46.88,55335.0,34.7752,34.8123,34.7234,34.7234,55335.0
2016-12-05 13:20:00,46.88,47.01,46.88,46.95,94469.0,34.7234,34.8197,34.7234,34.7752,94469.0
2016-12-05 13:25:00,46.94,47.11,46.92,47.09,72252.0,34.7678,34.8937,34.753,34.8789,72252.0
2016-12-05 13:30:00,47.1,47.12,46.99,46.99,62422.0,34.8863,34.9011,34.8049,34.8049,62422.0
2016-12-05 13:35:00,46.99,47.07,46.98,47.03,121648.0,34.8049,34.8641,34.7975,34.8345,121648.0
2016-12-05 13:40:00,47.02,47.03,46.9,46.9,58685.0,34.8271,34.8345,34.7382,34.7382,58685.0
2016-12-05 13:45:00,46.9,46.93,46.83,46.85,95238.0,34.7382,34.7604,34.6863,34.7012,95238.0
2016-12-05 13:50:00,46.85,46.87,46.8,46.86,65330.0,34.7012,34.716,34.6641,34.7086,65330.0
2016-12-05 13:55:00,46.86,46.98,46.82,46.86,80369.0,34.7086,34.7975,34.6789,34.7086,80369.0
2016-12-05 14:00:00,46.85,46.86,46.76,46.79,58409.0,34.7012,34.7086,34.6345,34.6567,58409.0
2016-12-05 14:05:00,46.78,46.84,46.74,46.75,75969.0,34.6493,34.6938,34.6197,34.6271,75969.0
2016-12-05 14:10:00,46.75,46.77,46.7,46.76,54088.0,34.6271,34.6419,34.5901,34.6345,54088.0
2016-12-05 14:15:00,46.76,46.76,46.69,46.73,52280.0,34.6345,34.6345,34.5827,34.6123,52280.0
2016-12-05 14:20:00,46.73,46.77,46.67,46.71,58341.0,34.6123,34.6419,34.5678,34.5975,58341.0
2016-12-05 14:25:00,46.71,46.78,46.7,46.75,51542.0,34.5975,34.6493,34.5901,34.6271,51542.0
2016-12-05 14:30:00,46.75,46.91,46.72,46.89,75282.0,34.6271,34.7456,34.6049,34.7308,75282.0
2016-12-05 14:35:00,46.89,46.93,46.77,46.86,55394.0,34.7308,34.7604,34.6419,34.7086,55394.0
2016-12-05 14:40:00,46.87,46.92,46.82,46.86,47405.0,34.716,34.753,34.6789,34.7086,47405.0
2016-12-05 14:45:00,46.87,46.92,46.82,46.84,60588.0,34.716,34.753,34.6789,34.6938,60588.0
2016-12-05 14:50:00,46.84,46.95,46.81,46.94,67236.0,34.6938,34.7752,34.6715,34.7678,67236.0
2016-12-05 14:55:00,46.94,46.94,46.81,46.86,56840.0,34.7678,34.7678,34.6715,34.7086,56840.0
2016-12-05 15:00:00,46.86,46.95,46.84,46.88,70190.0,34.7086,34.7752,34.6938,34.7234,70190.0
2016-12-05 15:05:00,46.89,46.94,46.82,46.84,60242.0,34.7308,34.7678,34.6789,34.6938,60242.0
2016-12-05 15:10:00,46.84,46.92,46.79,46.91,73136.0,34.6938,34.753,34.6567,34.7456,73136.0
2016-12-05 15:15:00,46.91,46.93,46.82,46.84,67969.0,34.7456,34.7604,34.6789,34.6938,67969.0
2016-12-05 15:20:00,46.83,46.91,46.78,46.91,53616.0,34.6863,34.7456,34.6493,34.7456,53616.0
2016-12-05 15:25:00,46.91,46.94,46.81,46.82,64522.0,34.7456,34.7678,34.6715,34.6789,64522.0
2016-12-05 15:30:00,46.82,46.86,46.81,46.85,90304.0,34.6789,34.7086,34.6715,34.7012,90304.0
2016-12-05 15:35:00,46.85,46.88,46.79,46.82,118753.0,34.7012,34.7234,34.6567,34.6789,118753.0
2016-12-05 15:40:00,46.82,46.86,46.79,46.81,124686.0,34.6789,34.7086,34.6567,34.6715,124686.0
2016-12-05 15:45:00,46.82,46.87,46.73,46.73,200521.0,34.6789,34.716,34.6123,34.6123,200521.0
2016-12-05 15:50:00,46.73,46.82,46.73,46.81,201049.0,34.6123,34.6789,34.6123,34.6715,201049.0
2016-12-05 15:55:00,46.82,46.91,46.8,46.84,595234.0,34.6789,34.7456,34.6641,34.6938,595234.0
2016-12-06 09:30:00,46.54,46.8,46.54,46.69,105567.0,34.6772,34.8709,34.6772,34.789,105567.0
2016-12-06 09:35:00,46.74,47.0,46.71,46.9,64030.0,34.8262,35.02,34.8039,34.9455,64030.0
2016-12-06 09:40:00,46.92,47.09,46.88,46.99,124652.0,34.9604,35.087,34.9306,35.0125,124652.0
2016-12-06 09:45:00,46.98,47.05,46.74,46.75,61138.0,35.0051,35.0572,34.8262,34.8337,61138.0
2016-12-06 09:50:00,46.77,46.89,46.74,46.83,46073.0,34.8486,34.938,34.8262,34.8933,46073.0
2016-12-06 09:55:00,46.8,46.83,46.61,46.63,97848.0,34.8709,34.8933,34.7294,34.7443,97848.0
2016-12-06 10:00:00,46.63,46.7,46.57,46.58,74168.0,34.7443,34.7964,34.6996,34.707,74168.0
2016-12-06 10:05:00,46.58,46.81,46.58,46.76,48651.0,34.707,34.8784,34.707,34.8411,48651.0
2016-12-06 10:10:00,46.76,46.81,46.67,46.75,57096.0,34.8411,34.8784,34.7741,34.8337,57096.0
2016-12-06 10:15:00,46.75,46.82,46.71,46.78,79843.0,34.8337,34.8858,34.8039,34.856,79843.0
2016-12-06 10:20:00,46.78,46.86,46.74,46.82,69042.0,34.856,34.9157,34.8262,34.8858,69042.0
2016-12-06 10:25:00,46.82,46.88,46.73,46.73,69667.0,34.8858,34.9306,34.8188,34.8188,69667.0
2016-12-06 10:30:00,46.74,46.98,46.74,46.95,71212.0,34.8262,35.0051,34.8262,34.9827,71212.0
2016-12-06 10:35:00,46.94,46.97,46.86,46.93,49239.0,34.9753,34.9976,34.9157,34.9678,49239.0
2016-12-06 10:40:00,46.93,46.99,46.87,46.95,56482.0,34.9678,35.0125,34.9231,34.9827,56482.0
2016-12-06 10:45:00,46.95,46.99,46.93,46.94,43756.0,34.9827,35.0125,34.9678,34.9753,43756.0
2016-12-06 10:50:00,46.94,47.04,46.85,47.04,56318.0,34.9753,35.0498,34.9082,35.0498,56318.0
2016-12-06 10:55:00,47.05,47.06,46.96,47.04,46704.0,35.0572,35.0647,34.9902,35.0498,46704.0
2016-12-06 11:00:00,47.04,47.04,46.97,47.01,37115.0,35.0498,35.0498,34.9976,35.0274,37115.0
2016-12-06 11:05:00,47.02,47.04,46.94,47.03,70867.0,35.0349,35.0498,34.9753,35.0423,70867.0
2016-12-06 11:10:00,47.03,47.05,46.84,46.86,66407.0,35.0423,35.0572,34.9008,34.9157,66407.0
2016-12-06 11:15:00,46.87,46.89,46.76,46.89,88656.0,34.9231,34.938,34.8411,34.938,88656.0
2016-12-06 11:20:00,46.89,46.91,46.82,46.82,42531.0,34.938,34.9529,34.8858,34.8858,42531.0
2016-12-06 11:25:00,46.82,46.87,46.73,46.75,102649.0,34.8858,34.9231,34.8188,34.8337,102649.0
2016-12-06 11:30:00,46.75,46.81,46.69,46.81,60318.0,34.8337,34.8784,34.789,34.8784,60318.0
2016-12-06 11:35:00,46.8,46.87,46.79,46.85,67654.0,34.8709,34.9231,34.8635,34.9082,67654.0
2016-12-06 11:40:00,46.84,46.9,46.8,46.89,55509.0,34.9008,34.9455,34.8709,34.938,55509.0
2016-12-06 11:45:00,46.9,46.9,46.84,46.85,72068.0,34.9455,34.9455,34.9008,34.9082,72068.0
2016-12-06 11:50:00,46.85,46.92,46.85,46.91,49813.0,34.9082,34.9604,34.9082,34.9529,49813.0
2016-12-06 11:55:00,46.9,46.91,46.86,46.91,58193.0,34.9455,34.9529,34.9157,34.9529,58193.0
2016-12-06 12:00:00,46.9,46.92,46.85,46.91,62269.0,34.9455,34.9604,34.9082,34.9529,62269.0
2016-12-06 12:05:00,46.9,46.94,46.84,46.84,64437.0,34.9455,34.9753,34.9008,34.9008,64437.0
2016-12-06 12:10:00,46.84,46.86,46.8,46.85,30436.0,34.9008,34.9157,34.8709,34.9082,30436.0
2016-12-06 12:15:00,46.86,46.86,46.79,46.82,30806.0,34.9157,34.9157,34.8635,34.8858,30806.0
2016-12-06 12:20:00,46.81,46.84,46.79,46.82,23983.0,34.8784,34.9008,34.8635,34.8858,23983.0
2016-12-06 12:25:00,46.82,46.82,46.74,46.79,43172.0,34.8858,34.8858,34.8262,34.8635,43172.0
2016-12-06 12:30:00,46.78,46.79,46.72,46.76,29959.0,34.856,34.8635,34.8113,34.8411,29959.0
2016-12-06 12:35:00,46.75,46.78,46.72,46.74,36671.0,34.8337,34.856,34.8113,34.8262,36671.0
2016-12-06 12:40:00,46.73,46.73,46.62,46.63,31236.0,34.8188,34.8188,34.7368,34.7443,31236.0
2016-12-06 12:45:00,46.62,46.7,46.62,46.66,34920.0,34.7368,34.7964,34.7368,34.7666,34920.0
2016-12-06 12:50:00,46.66,46.7,46.61,46.7,52447.0,34.7666,34.7964,34.7294,34.7964,52447.0
2016-12-06 12:55:00,46.7,46.76,46.68,46.74,50875.0,34.7964,34.8411,34.7815,34.8262,50875.0
2016-12-06 13:00:00,46.75,46.78,46.7,46.73,33413.0,34.8337,34.856,34.7964,34.8188,33413.0
2016-12-06 13:05:00,46.73,46.75,46.7,46.7,17331.0,34.8188,34.8337,34.7964,34.7964,17331.0
2016-12-06 13:10:00,46.69,46.78,46.65,46.78,50617.0,34.789,34.856,34.7592,34.856,50617.0
2016-12-06 13:15:00,46.79,46.84,46.77,46.83,28828.0,34.8635,34.9008,34.8486,34.8933,28828.0
2016-12-06 13:20:00,46.83,46.84,46.77,46.81,19068.0,34.8933,34.9008,34.8486,34.8784,19068.0
2016-12-06 13:25:00,46.82,46.82,46.72,46.76,23850.0,34.8858,34.8858,34.8113,34.8411,23850.0
2016-12-06 13:30:00,46.76,46.76,46.65,46.66,25052.0,34.8411,34.8411,34.7592,34.7666,25052.0
2016-12-06 13:35:00,46.65,46.68,46.63,46.65,21936.0,34.7592,34.7815,34.7443,34.7592,21936.0
2016-12-06 13:40:00,46.65,46.69,46.62,46.64,43365.0,34.7592,34.789,34.7368,34.7517,43365.0
2016-12-06 13:45:00,46.63,46.66,46.61,46.64,21093.0,34.7443,34.7666,34.7294,34.7517,21093.0
2016-12-06 13:50:00,46.64,46.71,46.64,46.71,25824.0,34.7517,34.8039,34.7517,34.8039,25824.0
2016-12-06 13:55:00,46.71,46.76,46.63,46.65,48481.0,34.8039,34.8411,34.7443,34.7592,48481.0
2016-12-06 14:00:00,46.65,46.72,46.64,46.67,34478.0,34.7592,34.8113,34.7517,34.7741,34478.0
2016-12-06 14:05:00,46.67,46.69,46.65,46.66,30333.0,34.7741,34.789,34.7592,34.7666,30333.0
2016-12-06 14:10:00,46.65,46.66,46.6,46.6,48872.0,34.7592,34.7666,34.7219,34.7219,48872.0
2016-12-06 14:15:00,46.61,46.66,46.6,46.65,38327.0,34.7294,34.7666,34.7219,34.7592,38327.0
2016-12-06 14:20:00,46.65,46.65,46.6,46.63,43214.0,34.7592,34.7592,34.7219,34.7443,43214.0
2016-12-06 14:25:00,46.63,46.69,46.62,46.66,36178.0,34.7443,34.789,34.7368,34.7666,36178.0
2016-12-06 14:30:00,46.65,46.8,46.65,46.78,106928.0,34.7592,34.8709,34.7592,34.856,106928.0
2016-12-06 14:35:00,46.79,46.79,46.71,46.72,44866.0,34.8635,34.8635,34.8039,34.8113,44866.0
2016-12-06 14:40:00,46.72,46.73,46.7,46.7,68149.0,34.8113,34.8188,34.7964,34.7964,68149.0
2016-12-06 14:45:00,46.71,46.72,46.67,46.72,49925.0,34.8039,34.8113,34.7741,34.8113,49925.0
2016-12-06 14:50:00,46.72,46.72,46.66,46.71,61154.0,34.8113,34.8113,34.7666,34.8039,61154.0
2016-12-06 14:55:00,46.7,46.79,46.69,46.79,62016.0,34.7964,34.8635,34.789,34.8635,62016.0
2016-12-06 15:00:00,46.79,46.84,46.75,46.77,54080.0,34.8635,34.9008,34.8337,34.8486,54080.0
2016-12-06 15:05:00,46.77,46.85,46.75,46.82,55934.0,34.8486,34.9082,34.8337,34.8858,55934.0
2016-12-06 15:10:00,46.82,46.87,46.78,46.86,52256.0,34.8858,34.9231,34.856,34.9157,52256.0
2016-12-06 15:15:00,46.86,46.87,46.83,46.85,86299.0,34.9157,34.9231,34.8933,34.9082,86299.0
2016-12-06 15:20:00,46.85,46.86,46.8,46.86,56423.0,34.9082,34.9157,34.8709,34.9157,56423.0
2016-12-06 15:25:00,46.86,46.86,46.78,46.84,54347.0,34.9157,34.9157,34.856,34.9008,54347.0
2016-12-06 15:30:00,46.84,46.86,46.83,46.86,67190.0,34.9008,34.9157,34.8933,34.9157,67190.0
2016-12-06 15:35:00,46.86,46.86,46.81,46.82,75320.0,34.9157,34.9157,34.8784,34.8858,75320.0
2016-12-06 15:40:00,46.81,46.87,46.81,46.84,75803.0,34.8784,34.9231,34.8784,34.9008,75803.0
2016-12-06 15:45:00,46.85,46.94,46.83,46.94,126886.0,34.9082,34.9753,34.8933,34.9753,126886.0
2016-12-06 15:50:00,46.94,46.98,46.92,46.96,133213.0,34.9753,35.0051,34.9604,34.9902,133213.0
2016-12-06 15:55:00,46.96,46.97,46.92,46.93,208303.0,34.9902,34.9976,34.9604,34.9678,208303.0
2016-12-07 09:30:00,47.36,47.7,47.36,47.53,148331.0,35.2882,35.5415,35.2882,35.4149,148331.0
2016-12-07 09:35:00,47.55,47.83,47.53,47.71,114641.0,35.4298,35.6384,35.4149,35.549,114641.0
2016-12-07 09:40:00,47.71,47.9,47.58,47.9,72425.0,35.549,35.6906,35.4521,35.6906,72425.0
2016-12-07 09:45:00,47.86,47.92,47.82,47.89,69726.0,35.6608,35.7055,35.631,35.6831,69726.0
2016-12-07 09:50:00,47.87,47.89,47.7,47.75,41008.0,35.6682,35.6831,35.5415,35.5788,41008.0
2016-12-07 09:55:00,47.73,47.75,47.62,47.66,44805.0,35.5639,35.5788,35.4819,35.5117,44805.0
2016-12-07 10:00:00,47.65,47.79,47.65,47.7,55907.0,35.5043,35.6086,35.5043,35.5415,55907.0
2016-12-07 10:05:00,47.7,47.86,47.7,47.83,38612.0,35.5415,35.6608,35.5415,35.6384,38612.0
2016-12-07 10:10:00,47.83,47.85,47.78,47.83,55539.0,35.6384,35.6533,35.6011,35.6384,55539.0
2016-12-07 10:15:00,47.82,47.96,47.81,47.92,39154.0,35.631,35.7353,35.6235,35.7055,39154.0
2016-12-07 10:20:00,47.93,47.93,47.81,47.89,34933.0,35.7129,35.7129,35.6235,35.6831,34933.0
2016-12-07 10:25:00,47.89,47.89,47.85,47.89,16390.0,35.6831,35.6831,35.6533,35.6831,16390.0
2016-12-07 10:30:00,47.87,47.89,47.79,47.8,27763.0,35.6682,35.6831,35.6086,35.6161,27763.0
2016-12-07 10:35:00,47.79,47.79,47.63,47.68,67561.0,35.6086,35.6086,35.4894,35.5266,67561.0
2016-12-07 10:40:00,47.69,47.69,47.56,47.59,38372.0,35.5341,35.5341,35.4372,35.4596,38372.0
2016-12-07 10:45:00,47.58,47.64,47.57,47.62,22477.0,35.4521,35.4968,35.4447,35.4819,22477.0
2016-12-07 10:50:00,47.62,47.69,47.61,47.69,36597.0,35.4819,35.5341,35.4745,35.5341,36597.0
2016-12-07 10:55:00,47.69,47.77,47.68,47.77,34877.0,35.5341,35.5937,35.5266,35.5937,34877.0
2016-12-07 11:00:00,47.76,47.86,47.75,47.85,45197.0,35.5862,35.6608,35.5788,35.6533,45197.0
2016-12-07 11:05:00,47.85,47.9,47.78,47.86,64746.0,35.6533,35.6906,35.6011,35.6608,64746.0
2016-12-07 11:10:00,47.85,47.86,47.75,47.77,54151.0,35.6533,35.6608,35.5788,35.5937,54151.0
2016-12-07 11:15:00,47.77,47.8,47.71,47.73,53276.0,35.5937,35.6161,35.549,35.5639,53276.0
2016-12-07 11:20:00,47.72,47.78,47.72,47.77,22338.0,35.5564,35.6011,35.5564,35.5937,22338.0
2016-12-07 11:25:00,47.78,47.82,47.73,47.81,25115.0,35.6011,35.631,35.5639,35.6235,25115.0
2016-12-07 11:30:00,47.82,47.87,47.81,47.84,24764.0,35.631,35.6682,35.6235,35.6459,24764.0
2016-12-07 11:35:00,47.84,47.91,47.83,47.87,25382.0,35.6459,35.698,35.6384,35.6682,25382.0
2016-12-07 11:40:00,47.87,47.87,47.79,47.83,33716.0,35.6682,35.6682,35.6086,35.6384,33716.0
2016-12-07 11:45:00,47.83,47.89,47.77,47.81,26167.0,35.6384,35.6831,35.5937,35.6235,26167.0
2016-12-07 11:50:00,47.82,47.89,47.78,47.81,35477.0,35.631,35.6831,35.6011,35.6235,35477.0
2016-12-07 11:55:00,47.81,47.9,47.8,47.83,61461.0,35.6235,35.6906,35.6161,35.6384,61461.0
2016-12-07 12:00:00,47.84,47.94,47.84,47.88,53606.0,35.6459,35.7204,35.6459,35.6757,53606.0
2016-12-07 12:05:00,47.89,47.95,47.87,47.89,38061.0,35.6831,35.7278,35.6682,35.6831,38061.0
2016-12-07 12:10:00,47.9,47.97,47.89,47.96,31736.0,35.6906,35.7427,35.6831,35.7353,31736.0
2016-12-07 12:15:00,47.97,47.99,47.94,47.97,35016.0,35.7427,35.7576,35.7204,35.7427,35016.0
2016-12-07 12:20:00,47.97,48.0,47.97,47.99,37852.0,35.7427,35.7651,35.7427,35.7576,37852.0
2016-12-07 12:25:00,47.99,48.11,47.99,48.07,52259.0,35.7576,35.847,35.7576,35.8172,52259.0
2016-12-07 12:30:00,48.06,48.12,48.06,48.11,29779.0,35.8098,35.8545,35.8098,35.847,29779.0
2016-12-07 12:35:00,48.12,48.13,48.05,48.08,28936.0,35.8545,35.8619,35.8023,35.8247,28936.0
2016-12-07 12:40:00,48.08,48.1,48.03,48.09,33173.0,35.8247,35.8396,35.7874,35.8321,33173.0
2016-12-07 12:45:00,48.08,48.08,48.03,48.05,25692.0,35.8247,35.8247,35.7874,35.8023,25692.0
2016-12-07 12:50:00,48.05,48.06,48.03,48.05,24609.0,35.8023,35.8098,35.7874,35.8023,24609.0
2016-12-07 12:55:00,48.05,48.14,48.04,48.14,51926.0,35.8023,35.8694,35.7949,35.8694,51926.0
2016-12-07 13:00:00,48.14,48.16,48.06,48.11,65426.0,35.8694,35.8843,35.8098,35.847,65426.0
2016-12-07 13:05:00,48.11,48.13,48.04,48.09,70749.0,35.847,35.8619,35.7949,35.8321,70749.0
2016-12-07 13:10:00,48.09,48.16,48.08,48.13,31505.0,35.8321,35.8843,35.8247,35.8619,31505.0
2016-12-07 13:15:00,48.12,48.21,48.11,48.19,34216.0,35.8545,35.9215,35.847,35.9066,34216.0
2016-12-07 13:20:00,48.19,48.26,48.13,48.25,51162.0,35.9066,35.9588,35.8619,35.9513,51162.0
2016-12-07 13:25:00,48.25,48.26,48.21,48.21,50816.0,35.9513,35.9588,35.9215,35.9215,50816.0
2016-12-07 13:30:00,48.21,48.26,48.2,48.21,39406.0,35.9215,35.9588,35.9141,35.9215,39406.0
2016-12-07 13:35:00,48.21,48.27,48.21,48.26,39167.0,35.9215,35.9663,35.9215,35.9588,39167.0
2016-12-07 13:40:00,48.27,48.28,48.22,48.23,54070.0,35.9663,35.9737,35.929,35.9364,54070.0
2016-12-07 13:45:00,48.23,48.32,48.22,48.3,36437.0,35.9364,36.0035,35.929,35.9886,36437.0
2016-12-07 13:50:00,48.3,48.38,48.27,48.37,69869.0,35.9886,36.0482,35.9663,36.0408,69869.0
2016-12-07 13:55:00,48.36,48.51,48.36,48.46,166249.0,36.0333,36.1451,36.0333,36.1078,166249.0
2016-12-07 14:00:00,48.45,48.46,48.42,48.44,49524.0,36.1004,36.1078,36.078,36.0929,49524.0
2016-12-07 14:05:00,48.43,48.45,48.37,48.39,68620.0,36.0855,36.1004,36.0408,36.0557,68620.0
2016-12-07 14:10:00,48.39,48.4,48.33,48.4,30921.0,36.0557,36.0631,36.011,36.0631,30921.0
2016-12-07 14:15:00,48.39,48.4,48.33,48.34,36087.0,36.0557,36.0631,36.011,36.0184,36087.0
2016-12-07 14:20:00,48.34,48.36,48.3,48.33,33324.0,36.0184,36.0333,35.9886,36.011,33324.0
2016-12-07 14:25:00,48.33,48.35,48.16,48.19,56930.0,36.011,36.0259,35.8843,35.9066,56930.0
2016-12-07 14:30:00,48.19,48.25,48.17,48.19,25956.0,35.9066,35.9513,35.8917,35.9066,25956.0
2016-12-07 14:35:00,48.2,48.2,48.16,48.19,28628.0,35.9141,35.9141,35.8843,35.9066,28628.0
2016-12-07 14:40:00,48.18,48.24,48.17,48.23,27925.0,35.8992,35.9439,35.8917,35.9364,27925.0
2016-12-07 14:45:00,48.23,48.29,48.2,48.23,71673.0,35.9364,35.9812,35.9141,35.9364,71673.0
2016-12-07 14:50:00,48.24,48.24,48.14,48.14,47700.0,35.9439,35.9439,35.8694,35.8694,47700.0
2016-12-07 14:55:00,48.15,48.19,48.14,48.16,35779.0,35.8768,35.9066,35.8694,35.8843,35779.0
2016-12-07 15:00:00,48.16,48.17,48.11,48.11,48270.0,35.8843,35.8917,35.847,35.847,48270.0
2016-12-07 15:05:00,48.12,48.19,48.1,48.16,71808.0,35.8545,35.9066,35.8396,35.8843,71808.0
2016-12-07 15:10:00,48.16,48.31,48.15,48.3,35001.0,35.8843,35.9961,35.8768,35.9886,35001.0
2016-12-07 15:15:00,48.3,48.38,48.29,48.38,48342.0,35.9886,36.0482,35.9812,36.0482,48342.0
2016-12-07 15:20:00,48.37,48.41,48.34,48.39,96749.0,36.0408,36.0706,36.0184,36.0557,96749.0
2016-12-07 15:25:00,48.39,48.5,48.37,48.46,75997.0,36.0557,36.1376,36.0408,36.1078,75997.0
2016-12-07 15:30:00,48.46,48.54,48.45,48.51,75572.0,36.1078,36.1674,36.1004,36.1451,75572.0
2016-12-07 15:35:00,48.52,48.54,48.48,48.48,109434.0,36.1525,36.1674,36.1227,36.1227,109434.0
2016-12-07 15:40:00,48.48,48.5,48.46,48.49,62157.0,36.1227,36.1376,36.1078,36.1302,62157.0
2016-12-07 15:45:00,48.5,48.53,48.41,48.41,207238.0,36.1376,36.16,36.0706,36.0706,207238.0
2016-12-07 15:50:00,48.41,48.45,48.39,48.42,170422.0,36.0706,36.1004,36.0557,36.078,170422.0
2016-12-07 15:55:00,48.42,48.57,48.42,48.54,543629.0,36.078,36.1898,36.078,36.1674,543629.0
2016-12-08 09:30:00,48.52,49.14,48.5,49.02,223222.0,36.1525,36.6145,36.1376,36.5251,223222.0
2016-12-08 09:35:00,48.99,49.03,48.79,49.0,86495.0,36.5027,36.5325,36.3537,36.5102,86495.0
2016-12-08 09:40:00,49.01,49.15,48.93,49.05,99170.0,36.5176,36.6219,36.458,36.5474,99170.0
2016-12-08 09:45:00,49.04,49.09,48.93,49.06,112257.0,36.54,36.5772,36.458,36.5549,112257.0
2016-12-08 09:50:00,49.05,49.23,49.01,49.13,142853.0,36.5474,36.6816,36.5176,36.607,142853.0
2016-12-08 09:55:00,49.13,49.22,48.95,49.22,167904.0,36.607,36.6741,36.4729,36.6741,167904.0
2016-12-08 10:00:00,49.21,49.22,48.95,49.01,124389.0,36.6667,36.6741,36.4729,36.5176,124389.0
2016-12-08 10:05:00,49.01,49.08,49.01,49.05,73021.0,36.5176,36.5698,36.5176,36.5474,73021.0
2016-12-08 10:10:00,49.04,49.05,48.79,48.82,140672.0,36.54,36.5474,36.3537,36.3761,140672.0
2016-12-08 10:15:00,48.81,48.89,48.75,48.85,91894.0,36.3686,36.4282,36.3239,36.3984,91894.0
2016-12-08 10:20:00,48.84,49.03,48.81,48.97,74529.0,36.391,36.5325,36.3686,36.4878,74529.0
2016-12-08 10:25:00,48.96,49.09,48.91,49.09,84922.0,36.4804,36.5772,36.4431,36.5772,84922.0
2016-12-08 10:30:00,49.09,49.09,48.98,49.02,83217.0,36.5772,36.5772,36.4953,36.5251,83217.0
2016-12-08 10:35:00,49.03,49.09,48.99,49.0,134784.0,36.5325,36.5772,36.5027,36.5102,134784.0
2016-12-08 10:40:00,48.99,49.2,48.99,49.16,176805.0,36.5027,36.6592,36.5027,36.6294,176805.0
2016-12-08 10:45:00,49.15,49.16,49.08,49.1,72466.0,36.6219,36.6294,36.5698,36.5847,72466.0
2016-12-08 10:50:00,49.1,49.16,49.07,49.08,71703.0,36.5847,36.6294,36.5623,36.5698,71703.0
2016-12-08 10:55:00,49.08,49.17,49.07,49.16,55369.0,36.5698,36.6368,36.5623,36.6294,55369.0
2016-12-08 11:00:00,49.16,49.29,49.16,49.28,83476.0,36.6294,36.7263,36.6294,36.7188,83476.0
2016-12-08 11:05:00,49.27,49.34,49.22,49.22,65294.0,36.7114,36.7635,36.6741,36.6741,65294.0
2016-12-08 11:10:00,49.22,49.31,49.22,49.27,51905.0,36.6741,36.7412,36.6741,36.7114,51905.0
2016-12-08 11:15:00,49.27,49.28,49.2,49.24,52530.0,36.7114,36.7188,36.6592,36.689,52530.0
2016-12-08 11:20:00,49.25,49.34,49.22,49.28,56607.0,36.6965,36.7635,36.6741,36.7188,56607.0
2016-12-08 11:25:00,49.29,49.4,49.26,49.38,140418.0,36.7263,36.8082,36.7039,36.7933,140418.0
2016-12-08 11:30:00,49.38,49.38,49.27,49.29,42200.0,36.7933,36.7933,36.7114,36.7263,42200.0
2016-12-08 11:35:00,49.3,49.3,49.17,49.18,56565.0,36.7337,36.7337,36.6368,36.6443,56565.0
2016-12-08 11:40:00,49.17,49.27,49.15,49.26,58418.0,36.6368,36.7114,36.6219,36.7039,58418.0
2016-12-08 11:45:00,49.26,49.27,49.16,49.25,109787.0,36.7039,36.7114,36.6294,36.6965,109787.0
2016-12-08 11:50:00,49.23,49.24,49.11,49.12,49898.0,36.6816,36.689,36.5921,36.5996,49898.0
2016-12-08 11:55:00,49.11,49.11,48.98,49.0,72521.0,36.5921,36.5921,36.4953,36.5102,72521.0
2016-12-08 12:00:00,49.0,49.05,48.98,49.02,57721.0,36.5102,36.5474,36.4953,36.5251,57721.0
2016-12-08 12:05:00,49.0,49.03,48.96,49.01,46159.0,36.5102,36.5325,36.4804,36.5176,46159.0
2016-12-08 12:10:00,49.0,49.01,48.98,48.99,35747.0,36.5102,36.5176,36.4953,36.5027,35747.0
2016-12-08 12:15:00,49.0,49.0,48.85,48.93,57063.0,36.5102,36.5102,36.3984,36.458,57063.0
2016-12-08 12:20:00,48.94,49.08,48.92,49.05,42227.0,36.4655,36.5698,36.4506,36.5474,42227.0
2016-12-08 12:25:00,49.04,49.1,49.03,49.1,38111.0,36.54,36.5847,36.5325,36.5847,38111.0
2016-12-08 12:30:00,49.1,49.1,49.02,49.02,38445.0,36.5847,36.5847,36.5251,36.5251,38445.0
2016-12-08 12:35:00,49.02,49.06,48.94,48.94,36560.0,36.5251,36.5549,36.4655,36.4655,36560.0
2016-12-08 12:40:00,48.94,49.06,48.94,49.03,38934.0,36.4655,36.5549,36.4655,36.5325,38934.0
2016-12-08 12:45:00,49.02,49.08,48.98,49.08,36375.0,36.5251,36.5698,36.4953,36.5698,36375.0
2016-12-08 12:50:00,49.07,49.07,48.93,48.93,34060.0,36.5623,36.5623,36.458,36.458,34060.0
2016-12-08 12:55:00,48.94,48.96,48.88,48.88,35847.0,36.4655,36.4804,36.4208,36.4208,35847.0
2016-12-08 13:00:00,48.88,48.9,48.82,48.82,36752.0,36.4208,36.4357,36.3761,36.3761,36752.0
2016-12-08 13:05:00,48.82,48.91,48.82,48.9,38401.0,36.3761,36.4431,36.3761,36.4357,38401.0
2016-12-08 13:10:00,48.9,49.0,48.87,49.0,51167.0,36.4357,36.5102,36.4133,36.5102,51167.0
2016-12-08 13:15:00,48.99,49.02,48.91,48.95,32249.0,36.5027,36.5251,36.4431,36.4729,32249.0
2016-12-08 13:20:00,48.95,49.02,48.93,49.01,34334.0,36.4729,36.5251,36.458,36.5176,34334.0
2016-12-08 13:25:00,49.01,49.07,48.99,49.03,41238.0,36.5176,36.5623,36.5027,36.5325,41238.0
2016-12-08 13:30:00,49.02,49.06,49.0,49.03,45816.0,36.5251,36.5549,36.5102,36.5325,45816.0
2016-12-08 13:35:00,49.03,49.07,48.98,48.99,30804.0,36.5325,36.5623,36.4953,36.5027,30804.0
2016-12-08 13:40:00,48.99,49.0,48.92,48.98,32105.0,36.5027,36.5102,36.4506,36.4953,32105.0
2016-12-08 13:45:00,48.98,49.06,48.98,49.05,35677.0,36.4953,36.5549,36.4953,36.5474,35677.0
2016-12-08 13:50:00,49.05,49.06,48.99,49.02,35099.0,36.5474,36.5549,36.5027,36.5251,35099.0
2016-12-08 13:55:00,49.02,49.07,49.01,49.05,43176.0,36.5251,36.5623,36.5176,36.5474,43176.0
2016-12-08 14:00:00,49.05,49.11,49.05,49.11,63062.0,36.5474,36.5921,36.5474,36.5921,63062.0
2016-12-08 14:05:00,49.1,49.14,49.08,49.12,65934.0,36.5847,36.6145,36.5698,36.5996,65934.0
2016-12-08 14:10:00,49.12,49.17,49.1,49.1,46685.0,36.5996,36.6368,36.5847,36.5847,46685.0
2016-12-08 14:15:00,49.1,49.14,49.07,49.08,50927.0,36.5847,36.6145,36.5623,36.5698,50927.0
2016-12-08 14:20:00,49.09,49.11,49.02,49.04,68092.0,36.5772,36.5921,36.5251,36.54,68092.0
2016-12-08 14:25:00,49.03,49.16,49.01,49.16,58183.0,36.5325,36.6294,36.5176,36.6294,58183.0
2016-12-08 14:30:00,49.17,49.19,49.15,49.17,53743.0,36.6368,36.6517,36.6219,36.6368,53743.0
2016-12-08 14:35:00,49.16,49.16,49.08,49.11,92817.0,36.6294,36.6294,36.5698,36.5921,92817.0
2016-12-08 14:40:00,49.11,49.17,49.1,49.14,48524.0,36.5921,36.6368,36.5847,36.6145,48524.0
2016-12-08 14:45:00,49.15,49.18,49.1,49.18,88433.0,36.6219,36.6443,36.5847,36.6443,88433.0
2016-12-08 14:50:00,49.17,49.23,49.16,49.23,69834.0,36.6368,36.6816,36.6294,36.6816,69834.0
2016-12-08 14:55:00,49.23,49.28,49.2,49.28,59844.0,36.6816,36.7188,36.6592,36.7188,59844.0
2016-12-08 15:00:00,49.27,49.28,49.23,49.26,58891.0,36.7114,36.7188,36.6816,36.7039,58891.0
2016-12-08 15:05:00,49.26,49.29,49.22,49.25,48333.0,36.7039,36.7263,36.6741,36.6965,48333.0
2016-12-08 15:10:00,49.25,49.25,49.2,49.23,75489.0,36.6965,36.6965,36.6592,36.6816,75489.0
2016-12-08 15:15:00,49.23,49.27,49.22,49.27,53628.0,36.6816,36.7114,36.6741,36.7114,53628.0
2016-12-08 15:20:00,49.26,49.26,49.19,49.23,58335.0,36.7039,36.7039,36.6517,36.6816,58335.0
2016-12-08 15:25:00,49.23,49.26,49.18,49.19,74749.0,36.6816,36.7039,36.6443,36.6517,74749.0
2016-12-08 15:30:00,49.19,49.23,49.17,49.19,54449.0,36.6517,36.6816,36.6368,36.6517,54449.0
2016-12-08 15:35:00,49.17,49.24,49.16,49.24,112123.0,36.6368,36.689,36.6294,36.689,112123.0
2016-12-08 15:40:00,49.23,49.31,49.23,49.24,109229.0,36.6816,36.7412,36.6816,36.689,109229.0
2016-12-08 15:45:00,49.25,49.31,49.24,49.31,127138.0,36.6965,36.7412,36.689,36.7412,127138.0
2016-12-08 15:50:00,49.3,49.36,49.28,49.36,148526.0,36.7337,36.7784,36.7188,36.7784,148526.0
2016-12-08 15:55:00,49.36,49.4,49.31,49.31,418721.0,36.7784,36.8082,36.7412,36.7412,418721.0
2016-12-09 09:30:00,49.2,49.2,48.62,49.05,110136.0,36.6592,36.6592,36.227,36.5474,110136.0
2016-12-09 09:35:00,49.02,49.1,48.73,48.9,113243.0,36.5251,36.5847,36.309,36.4357,113243.0
2016-12-09 09:40:00,48.87,49.09,48.83,49.04,55444.0,36.4133,36.5772,36.3835,36.54,55444.0
2016-12-09 09:45:00,49.05,49.15,48.92,48.98,29027.0,36.5474,36.6219,36.4506,36.4953,29027.0
2016-12-09 09:50:00,48.99,49.05,48.9,49.05,31701.0,36.5027,36.5474,36.4357,36.5474,31701.0
2016-12-09 09:55:00,49.03,49.07,48.83,48.86,91301.0,36.5325,36.5623,36.3835,36.4059,91301.0
2016-12-09 10:00:00,48.86,48.95,48.8,48.84,72479.0,36.4059,36.4729,36.3612,36.391,72479.0
2016-12-09 10:05:00,48.84,49.09,48.81,49.06,52154.0,36.391,36.5772,36.3686,36.5549,52154.0
2016-12-09 10:10:00,49.07,49.08,48.96,49.02,32571.0,36.5623,36.5698,36.4804,36.5251,32571.0
2016-12-09 10:15:00,49.03,49.04,48.9,49.02,77258.0,36.5325,36.54,36.4357,36.5251,77258.0
2016-12-09 10:20:00,49.02,49.07,48.99,49.0,38470.0,36.5251,36.5623,36.5027,36.5102,38470.0
2016-12-09 10:25:00,49.0,49.09,48.98,49.01,77955.0,36.5102,36.5772,36.4953,36.5176,77955.0
2016-12-09 10:30:00,49.02,49.07,48.98,49.06,73734.0,36.5251,36.5623,36.4953,36.5549,73734.0
2016-12-09 10:35:00,49.06,49.06,48.96,48.97,33794.0,36.5549,36.5549,36.4804,36.4878,33794.0
2016-12-09 10:40:00,48.97,48.97,48.82,48.85,86589.0,36.4878,36.4878,36.3761,36.3984,86589.0
2016-12-09 10:45:00,48.85,48.86,48.82,48.84,32904.0,36.3984,36.4059,36.3761,36.391,32904.0
2016-12-09 10:50:00,48.84,48.86,48.78,48.78,46287.0,36.391,36.4059,36.3463,36.3463,46287.0
2016-12-09 10:55:00,48.79,48.81,48.72,48.8,49774.0,36.3537,36.3686,36.3015,36.3612,49774.0
2016-12-09 11:00:00,48.81,48.88,48.73,48.74,53789.0,36.3686,36.4208,36.309,36.3165,53789.0
2016-12-09 11:05:00,48.74,48.77,48.7,48.75,53258.0,36.3165,36.3388,36.2866,36.3239,53258.0
2016-12-09 11:10:00,48.75,48.81,48.73,48.78,45939.0,36.3239,36.3686,36.309,36.3463,45939.0
2016-12-09 11:15:00,48.78,48.88,48.78,48.86,28145.0,36.3463,36.4208,36.3463,36.4059,28145.0
2016-12-09 11:20:00,48.87,48.92,48.75,48.76,23078.0,36.4133,36.4506,36.3239,36.3314,23078.0
2016-12-09 11:25:00,48.77,48.82,48.73,48.8,50705.0,36.3388,36.3761,36.309,36.3612,50705.0
2016-12-09 11:30:00,48.79,48.84,48.75,48.76,35607.0,36.3537,36.391,36.3239,36.3314,35607.0
2016-12-09 11:35:00,48.76,48.82,48.75,48.8,27626.0,36.3314,36.3761,36.3239,36.3612,27626.0
2016-12-09 11:40:00,48.8,48.83,48.78,48.78,20171.0,36.3612,36.3835,36.3463,36.3463,20171.0
2016-12-09 11:45:00,48.78,48.84,48.77,48.83,24203.0,36.3463,36.391,36.3388,36.3835,24203.0
2016-12-09 11:50:00,48.83,48.87,48.8,48.82,27360.0,36.3835,36.4133,36.3612,36.3761,27360.0
2016-12-09 11:55:00,48.82,48.83,48.79,48.8,42544.0,36.3761,36.3835,36.3537,36.3612,42544.0
2016-12-09 12:00:00,48.8,48.81,48.74,48.76,55365.0,36.3612,36.3686,36.3165,36.3314,55365.0
2016-12-09 12:05:00,48.77,48.8,48.74,48.8,50761.0,36.3388,36.3612,36.3165,36.3612,50761.0
2016-12-09 12:10:00,48.79,48.84,48.79,48.84,29822.0,36.3537,36.391,36.3537,36.391,29822.0
2016-12-09 12:15:00,48.84,48.9,48.83,48.9,36636.0,36.391,36.4357,36.3835,36.4357,36636.0
2016-12-09 12:20:00,48.89,48.95,48.88,48.92,17878.0,36.4282,36.4729,36.4208,36.4506,17878.0
2016-12-09 12:25:00,48.93,48.93,48.86,48.9,29929.0,36.458,36.458,36.4059,36.4357,29929.0
2016-12-09 12:30:00,48.91,48.91,48.86,48.87,28327.0,36.4431,36.4431,36.4059,36.4133,28327.0
2016-12-09 12:35:00,48.87,48.87,48.82,48.85,22192.0,36.4133,36.4133,36.3761,36.3984,22192.0
2016-12-09 12:40:00,48.86,48.86,48.8,48.8,22607.0,36.4059,36.4059,36.3612,36.3612,22607.0
2016-12-09 12:45:00,48.81,48.84,48.79,48.83,23935.0,36.3686,36.391,36.3537,36.3835,23935.0
2016-12-09 12:50:00,48.82,48.85,48.79,48.84,22061.0,36.3761,36.3984,36.3537,36.391,22061.0
2016-12-09 12:55:00,48.84,48.86,48.8,48.84,16787.0,36.391,36.4059,36.3612,36.391,16787.0
2016-12-09 13:00:00,48.84,48.86,48.82,48.83,25079.0,36.391,36.4059,36.3761,36.3835,25079.0
2016-12-09 13:05:00,48.83,48.84,48.76,48.8,18235.0,36.3835,36.391,36.3314,36.3612,18235.0
2016-12-09 13:10:00,48.81,48.85,48.8,48.84,19077.0,36.3686,36.3984,36.3612,36.391,19077.0
2016-12-09 13:15:00,48.84,48.84,48.79,48.81,22897.0,36.391,36.391,36.3537,36.3686,22897.0
2016-12-09 13:20:00,48.81,48.85,48.79,48.79,21905.0,36.3686,36.3984,36.3537,36.3537,21905.0
2016-12-09 13:25:00,48.78,48.81,48.75,48.77,42553.0,36.3463,36.3686,36.3239,36.3388,42553.0
2016-12-09 13:30:00,48.77,48.78,48.75,48.78,44804.0,36.3388,36.3463,36.3239,36.3463,44804.0
2016-12-09 13:35:00,48.78,48.79,48.75,48.78,43600.0,36.3463,36.3537,36.3239,36.3463,43600.0
2016-12-09 13:40:00,48.79,48.8,48.74,48.74,38613.0,36.3537,36.3612,36.3165,36.3165,38613.0
2016-12-09 13:45:00,48.74,48.81,48.74,48.8,22316.0,36.3165,36.3686,36.3165,36.3612,22316.0
2016-12-09 13:50:00,48.79,48.8,48.74,48.77,39309.0,36.3537,36.3612,36.3165,36.3388,39309.0
2016-12-09 13:55:00,48.78,48.79,48.73,48.76,40574.0,36.3463,36.3537,36.309,36.3314,40574.0
2016-12-09 14:00:00,48.76,48.84,48.73,48.83,48623.0,36.3314,36.391,36.309,36.3835,48623.0
2016-12-09 14:05:00,48.82,48.89,48.82,48.85,28986.0,36.3761,36.4282,36.3761,36.3984,28986.0
2016-12-09 14:10:00,48.85,48.87,48.78,48.83,26962.0,36.3984,36.4133,36.3463,36.3835,26962.0
2016-12-09 14:15:00,48.84,48.87,48.82,48.83,38765.0,36.391,36.4133,36.3761,36.3835,38765.0
2016-12-09 14:20:00,48.83,48.86,48.79,48.79,35703.0,36.3835,36.4059,36.3537,36.3537,35703.0
2016-12-09 14:25:00,48.8,48.8,48.74,48.76,48830.0,36.3612,36.3612,36.3165,36.3314,48830.0
2016-12-09 14:30:00,48.76,48.89,48.75,48.88,26419.0,36.3314,36.4282,36.3239,36.4208,26419.0
2016-12-09 14:35:00,48.88,48.96,48.87,48.95,20740.0,36.4208,36.4804,36.4133,36.4729,20740.0
2016-12-09 14:40:00,48.96,48.97,48.9,48.9,20866.0,36.4804,36.4878,36.4357,36.4357,20866.0
2016-12-09 14:45:00,48.9,48.95,48.89,48.92,22012.0,36.4357,36.4729,36.4282,36.4506,22012.0
2016-12-09 14:50:00,48.92,48.99,48.91,48.95,36226.0,36.4506,36.5027,36.4431,36.4729,36226.0
2016-12-09 14:55:00,48.96,48.97,48.94,48.96,27210.0,36.4804,36.4878,36.4655,36.4804,27210.0
2016-12-09 15:00:00,48.96,49.0,48.95,48.95,26458.0,36.4804,36.5102,36.4729,36.4729,26458.0
2016-12-09 15:05:00,48.96,48.99,48.94,48.97,27798.0,36.4804,36.5027,36.4655,36.4878,27798.0
2016-12-09 15:10:00,48.97,49.0,48.94,48.96,29635.0,36.4878,36.5102,36.4655,36.4804,29635.0
2016-12-09 15:15:00,48.96,49.05,48.95,49.04,34748.0,36.4804,36.5474,36.4729,36.54,34748.0
2016-12-09 15:20:00,49.04,49.09,49.03,49.05,35363.0,36.54,36.5772,36.5325,36.5474,35363.0
2016-12-09 15:25:00,49.06,49.1,49.02,49.07,70537.0,36.5549,36.5847,36.5251,36.5623,70537.0
2016-12-09 15:30:00,49.07,49.1,49.03,49.03,56482.0,36.5623,36.5847,36.5325,36.5325,56482.0
2016-12-09 15:35:00,49.03,49.07,48.97,48.98,59087.0,36.5325,36.5623,36.4878,36.4953,59087.0
2016-12-09 15:40:00,48.98,49.01,48.96,48.98,42465.0,36.4953,36.5176,36.4804,36.4953,42465.0
2016-12-09 15:45:00,48.98,49.01,48.97,48.99,55103.0,36.4953,36.5176,36.4878,36.5027,55103.0
2016-12-09 15:50:00,48.99,49.0,48.97,48.98,57829.0,36.5027,36.5102,36.4878,36.4953,57829.0
2016-12-09 15:55:00,48.98,49.0,48.94,49.0,143939.0,36.4953,36.5102,36.4655,36.5102,143939.0
2016-12-12 09:30:00,48.91,48.98,48.58,48.71,67335.0,36.4431,36.4953,36.1972,36.2941,67335.0
2016-12-12 09:35:00,48.68,48.87,48.67,48.86,52848.0,36.2717,36.4133,36.2643,36.4059,52848.0
2016-12-12 09:40:00,48.89,48.92,48.79,48.81,54119.0,36.4282,36.4506,36.3537,36.3686,54119.0
2016-12-12 09:45:00,48.82,48.98,48.81,48.9,50882.0,36.3761,36.4953,36.3686,36.4357,50882.0
2016-12-12 09:50:00,48.89,48.94,48.78,48.83,77264.0,36.4282,36.4655,36.3463,36.3835,77264.0
2016-12-12 09:55:00,48.81,48.85,48.71,48.73,22855.0,36.3686,36.3984,36.2941,36.309,22855.0
2016-12-12 10:00:00,48.73,48.88,48.71,48.82,32626.0,36.309,36.4208,36.2941,36.3761,32626.0
2016-12-12 10:05:00,48.82,48.82,48.7,48.72,23819.0,36.3761,36.3761,36.2866,36.3015,23819.0
2016-12-12 10:10:00,48.72,48.75,48.59,48.62,28815.0,36.3015,36.3239,36.2047,36.227,28815.0
2016-12-12 10:15:00,48.62,48.65,48.56,48.65,26008.0,36.227,36.2494,36.1823,36.2494,26008.0
2016-12-12 10:20:00,48.66,48.76,48.63,48.71,31538.0,36.2568,36.3314,36.2345,36.2941,31538.0
2016-12-12 10:25:00,48.72,48.72,48.63,48.66,26770.0,36.3015,36.3015,36.2345,36.2568,26770.0
2016-12-12 10:30:00,48.65,48.8,48.65,48.79,26757.0,36.2494,36.3612,36.2494,36.3537,26757.0
2016-12-12 10:35:00,48.8,49.03,48.8,49.0,56259.0,36.3612,36.5325,36.3612,36.5102,56259.0
2016-12-12 10:40:00,48.99,49.04,48.81,48.81,34799.0,36.5027,36.54,36.3686,36.3686,34799.0
2016-12-12 10:45:00,48.81,48.87,48.71,48.72,14929.0,36.3686,36.4133,36.2941,36.3015,14929.0
2016-12-12 10:50:00,48.72,48.73,48.65,48.65,11190.0,36.3015,36.309,36.2494,36.2494,11190.0
2016-12-12 10:55:00,48.65,48.74,48.62,48.72,17768.0,36.2494,36.3165,36.227,36.3015,17768.0
2016-12-12 11:00:00,48.72,48.73,48.64,48.7,21633.0,36.3015,36.309,36.2419,36.2866,21633.0
2016-12-12 11:05:00,48.7,48.77,48.7,48.74,59893.0,36.2866,36.3388,36.2866,36.3165,59893.0
2016-12-12 11:10:00,48.75,48.84,48.74,48.81,28712.0,36.3239,36.391,36.3165,36.3686,28712.0
2016-12-12 11:15:00,48.82,48.84,48.77,48.78,15859.0,36.3761,36.391,36.3388,36.3463,15859.0
2016-12-12 11:20:00,48.78,48.84,48.75,48.77,16991.0,36.3463,36.391,36.3239,36.3388,16991.0
2016-12-12 11:25:00,48.78,48.79,48.73,48.77,10459.0,36.3463,36.3537,36.309,36.3388,10459.0
2016-12-12 11:30:00,48.78,48.82,48.75,48.76,17915.0,36.3463,36.3761,36.3239,36.3314,17915.0
2016-12-12 11:35:00,48.77,48.79,48.74,48.76,17608.0,36.3388,36.3537,36.3165,36.3314,17608.0
2016-12-12 11:40:00,48.76,48.78,48.7,48.71,20618.0,36.3314,36.3463,36.2866,36.2941,20618.0
2016-12-12 11:45:00,48.71,48.76,48.7,48.73,18091.0,36.2941,36.3314,36.2866,36.309,18091.0
2016-12-12 11:50:00,48.73,48.74,48.71,48.73,13440.0,36.309,36.3165,36.2941,36.309,13440.0
2016-12-12 11:55:00,48.73,48.77,48.69,48.76,24475.0,36.309,36.3388,36.2792,36.3314,24475.0
2016-12-12 12:00:00,48.75,48.79,48.71,48.72,25770.0,36.3239,36.3537,36.2941,36.3015,25770.0
2016-12-12 12:05:00,48.73,48.73,48.66,48.66,22222.0,36.309,36.309,36.2568,36.2568,22222.0
2016-12-12 12:10:00,48.66,48.76,48.65,48.76,21059.0,36.2568,36.3314,36.2494,36.3314,21059.0
2016-12-12 12:15:00,48.76,48.76,48.69,48.71,22471.0,36.3314,36.3314,36.2792,36.2941,22471.0
2016-12-12 12:20:00,48.71,48.74,48.67,48.73,24228.0,36.2941,36.3165,36.2643,36.309,24228.0
2016-12-12 12:25:00,48.72,48.76,48.7,48.76,30932.0,36.3015,36.3314,36.2866,36.3314,30932.0
2016-12-12 12:30:00,48.76,48.78,48.72,48.75,19624.0,36.3314,36.3463,36.3015,36.3239,19624.0
2016-12-12 12:35:00,48.76,48.84,48.76,48.82,27991.0,36.3314,36.391,36.3314,36.3761,27991.0
2016-12-12 12:40:00,48.81,48.83,48.79,48.81,11255.0,36.3686,36.3835,36.3537,36.3686,11255.0
2016-12-12 12:45:00,48.81,48.82,48.73,48.74,25633.0,36.3686,36.3761,36.309,36.3165,25633.0
2016-12-12 12:50:00,48.74,48.77,48.71,48.72,21650.0,36.3165,36.3388,36.2941,36.3015,21650.0
2016-12-12 12:55:00,48.72,48.75,48.7,48.71,51121.0,36.3015,36.3239,36.2866,36.2941,51121.0
2016-12-12 13:00:00,48.71,48.74,48.67,48.71,23131.0,36.2941,36.3165,36.2643,36.2941,23131.0
2016-12-12 13:05:00,48.7,48.71,48.66,48.71,19175.0,36.2866,36.2941,36.2568,36.2941,19175.0
2016-12-12 13:10:00,48.71,48.75,48.71,48.74,32373.0,36.2941,36.3239,36.2941,36.3165,32373.0
2016-12-12 13:15:00,48.73,48.76,48.71,48.76,20138.0,36.309,36.3314,36.2941,36.3314,20138.0
2016-12-12 13:20:00,48.76,48.79,48.72,48.76,19482.0,36.3314,36.3537,36.3015,36.3314,19482.0
2016-12-12 13:25:00,48.75,48.78,48.74,48.75,16085.0,36.3239,36.3463,36.3165,36.3239,16085.0
2016-12-12 13:30:00,48.74,48.76,48.68,48.7,35046.0,36.3165,36.3314,36.2717,36.2866,35046.0
2016-12-12 13:35:00,48.7,48.75,48.67,48.72,27230.0,36.2866,36.3239,36.2643,36.3015,27230.0
2016-12-12 13:40:00,48.72,48.79,48.71,48.77,22822.0,36.3015,36.3537,36.2941,36.3388,22822.0
2016-12-12 13:45:00,48.78,48.79,48.69,48.73,29914.0,36.3463,36.3537,36.2792,36.309,29914.0
2016-12-12 13:50:00,48.73,48.77,48.72,48.75,26435.0,36.309,36.3388,36.3015,36.3239,26435.0
2016-12-12 13:55:00,48.76,48.77,48.75,48.75,11941.0,36.3314,36.3388,36.3239,36.3239,11941.0
2016-12-12 14:00:00,48.76,48.81,48.74,48.77,38466.0,36.3314,36.3686,36.3165,36.3388,38466.0
2016-12-12 14:05:00,48.77,48.78,48.76,48.77,17299.0,36.3388,36.3463,36.3314,36.3388,17299.0
2016-12-12 14:10:00,48.77,48.82,48.76,48.82,21974.0,36.3388,36.3761,36.3314,36.3761,21974.0
2016-12-12 14:15:00,48.81,48.81,48.76,48.8,23713.0,36.3686,36.3686,36.3314,36.3612,23713.0
2016-12-12 14:20:00,48.79,48.79,48.69,48.71,35095.0,36.3537,36.3537,36.2792,36.2941,35095.0
2016-12-12 14:25:00,48.72,48.73,48.67,48.71,25337.0,36.3015,36.309,36.2643,36.2941,25337.0
2016-12-12 14:30:00,48.71,48.72,48.67,48.68,29789.0,36.2941,36.3015,36.2643,36.2717,29789.0
2016-12-12 14:35:00,48.68,48.69,48.66,48.69,24133.0,36.2717,36.2792,36.2568,36.2792,24133.0
2016-12-12 14:40:00,48.69,48.69,48.66,48.68,21585.0,36.2792,36.2792,36.2568,36.2717,21585.0
2016-12-12 14:45:00,48.69,48.74,48.68,48.7,34169.0,36.2792,36.3165,36.2717,36.2866,34169.0
2016-12-12 14:50:00,48.7,48.73,48.67,48.69,29246.0,36.2866,36.309,36.2643,36.2792,29246.0
2016-12-12 14:55:00,48.69,48.71,48.65,48.71,23490.0,36.2792,36.2941,36.2494,36.2941,23490.0
2016-12-12 15:00:00,48.71,48.76,48.69,48.76,47697.0,36.2941,36.3314,36.2792,36.3314,47697.0
2016-12-12 15:05:00,48.75,48.76,48.72,48.73,19433.0,36.3239,36.3314,36.3015,36.309,19433.0
2016-12-12 15:10:00,48.73,48.75,48.69,48.72,41510.0,36.309,36.3239,36.2792,36.3015,41510.0
2016-12-12 15:15:00,48.72,48.73,48.69,48.72,31505.0,36.3015,36.309,36.2792,36.3015,31505.0
2016-12-12 15:20:00,48.72,48.73,48.69,48.71,32092.0,36.3015,36.309,36.2792,36.2941,32092.0
2016-12-12 15:25:00,48.7,48.73,48.69,48.69,31471.0,36.2866,36.309,36.2792,36.2792,31471.0
2016-12-12 15:30:00,48.7,48.71,48.66,48.68,41457.0,36.2866,36.2941,36.2568,36.2717,41457.0
2016-12-12 15:35:00,48.68,48.68,48.65,48.66,47116.0,36.2717,36.2717,36.2494,36.2568,47116.0
2016-12-12 15:40:00,48.67,48.69,48.63,48.63,51028.0,36.2643,36.2792,36.2345,36.2345,51028.0
2016-12-12 15:45:00,48.63,48.68,48.62,48.65,73681.0,36.2345,36.2717,36.227,36.2494,73681.0
2016-12-12 15:50:00,48.65,48.72,48.64,48.71,77217.0,36.2494,36.3015,36.2419,36.2941,77217.0
2016-12-12 15:55:00,48.72,48.77,48.71,48.76,212304.0,36.3015,36.3388,36.2941,36.3314,212304.0
2016-12-13 09:30:00,48.8,48.84,48.4,48.54,88342.0,36.3612,36.391,36.0631,36.1674,88342.0
2016-12-13 09:35:00,48.54,48.84,48.54,48.57,40831.0,36.1674,36.391,36.1674,36.1898,40831.0
2016-12-13 09:40:00,48.58,48.81,48.58,48.72,55760.0,36.1972,36.3686,36.1972,36.3015,55760.0
2016-12-13 09:45:00,48.72,48.85,48.7,48.76,52735.0,36.3015,36.3984,36.2866,36.3314,52735.0
2016-12-13 09:50:00,48.77,48.82,48.64,48.65,31613.0,36.3388,36.3761,36.2419,36.2494,31613.0
2016-12-13 09:55:00,48.65,48.65,48.49,48.5,45679.0,36.2494,36.2494,36.1302,36.1376,45679.0
2016-12-13 10:00:00,48.5,48.56,48.48,48.52,40923.0,36.1376,36.1823,36.1227,36.1525,40923.0
2016-12-13 10:05:00,48.54,48.54,48.41,48.48,26483.0,36.1674,36.1674,36.0706,36.1227,26483.0
2016-12-13 10:10:00,48.49,48.57,48.45,48.51,45235.0,36.1302,36.1898,36.1004,36.1451,45235.0
2016-12-13 10:15:00,48.52,48.55,48.39,48.47,49737.0,36.1525,36.1749,36.0557,36.1153,49737.0
2016-12-13 10:20:00,48.48,48.57,48.41,48.44,39784.0,36.1227,36.1898,36.0706,36.0929,39784.0
2016-12-13 10:25:00,48.44,48.49,48.41,48.47,28822.0,36.0929,36.1302,36.0706,36.1153,28822.0
2016-12-13 10:30:00,48.48,48.49,48.24,48.28,93746.0,36.1227,36.1302,35.9439,35.9737,93746.0
2016-12-13 10:35:00,48.29,48.4,48.26,48.37,44541.0,35.9812,36.0631,35.9588,36.0408,44541.0
2016-12-13 10:40:00,48.37,48.52,48.37,48.47,33343.0,36.0408,36.1525,36.0408,36.1153,33343.0
2016-12-13 10:45:00,48.46,48.55,48.46,48.51,50426.0,36.1078,36.1749,36.1078,36.1451,50426.0
2016-12-13 10:50:00,48.52,48.55,48.42,48.55,44882.0,36.1525,36.1749,36.078,36.1749,44882.0
2016-12-13 10:55:00,48.56,48.62,48.51,48.51,85415.0,36.1823,36.227,36.1451,36.1451,85415.0
2016-12-13 11:00:00,48.52,48.55,48.45,48.45,35101.0,36.1525,36.1749,36.1004,36.1004,35101.0
2016-12-13 11:05:00,48.45,48.62,48.43,48.62,47066.0,36.1004,36.227,36.0855,36.227,47066.0
2016-12-13 11:10:00,48.62,48.63,48.58,48.61,22092.0,36.227,36.2345,36.1972,36.2196,22092.0
2016-12-13 11:15:00,48.61,48.62,48.54,48.62,22641.0,36.2196,36.227,36.1674,36.227,22641.0
2016-12-13 11:20:00,48.62,48.69,48.58,48.65,29537.0,36.227,36.2792,36.1972,36.2494,29537.0
2016-12-13 11:25:00,48.65,48.69,48.61,48.66,37237.0,36.2494,36.2792,36.2196,36.2568,37237.0
2016-12-13 11:30:00,48.66,48.71,48.65,48.7,39158.0,36.2568,36.2941,36.2494,36.2866,39158.0
2016-12-13 11:35:00,48.7,48.75,48.67,48.73,28850.0,36.2866,36.3239,36.2643,36.309,28850.0
2016-12-13 11:40:00,48.74,48.75,48.65,48.66,37339.0,36.3165,36.3239,36.2494,36.2568,37339.0
2016-12-13 11:45:00,48.65,48.78,48.64,48.75,34889.0,36.2494,36.3463,36.2419,36.3239,34889.0
2016-12-13 11:50:00,48.74,48.78,48.69,48.74,23290.0,36.3165,36.3463,36.2792,36.3165,23290.0
2016-12-13 11:55:00,48.74,48.8,48.73,48.76,46079.0,36.3165,36.3612,36.309,36.3314,46079.0
2016-12-13 12:00:00,48.76,48.83,48.74,48.78,39024.0,36.3314,36.3835,36.3165,36.3463,39024.0
2016-12-13 12:05:00,48.79,48.85,48.75,48.82,23982.0,36.3537,36.3984,36.3239,36.3761,23982.0
2016-12-13 12:10:00,48.81,48.85,48.78,48.85,16791.0,36.3686,36.3984,36.3463,36.3984,16791.0
2016-12-13 12:15:00,48.85,48.87,48.79,48.83,18772.0,36.3984,36.4133,36.3537,36.3835,18772.0
2016-12-13 12:20:00,48.82,48.95,48.82,48.95,28087.0,36.3761,36.4729,36.3761,36.4729,28087.0
2016-12-13 12:25:00,48.94,48.94,48.85,48.86,16602.0,36.4655,36.4655,36.3984,36.4059,16602.0
2016-12-13 12:30:00,48.86,48.92,48.83,48.91,34208.0,36.4059,36.4506,36.3835,36.4431,34208.0
2016-12-13 12:35:00,48.91,48.91,48.83,48.88,18266.0,36.4431,36.4431,36.3835,36.4208,18266.0
2016-12-13 12:40:00,48.87,48.94,48.85,48.91,13620.0,36.4133,36.4655,36.3984,36.4431,13620.0
2016-12-13 12:45:00,48.91,48.92,48.85,48.87,19812.0,36.4431,36.4506,36.3984,36.4133,19812.0
2016-12-13 12:50:00,48.87,48.91,48.86,48.88,11440.0,36.4133,36.4431,36.4059,36.4208,11440.0
2016-12-13 12:55:00,48.88,48.92,48.88,48.89,26631.0,36.4208,36.4506,36.4208,36.4282,26631.0
2016-12-13 13:00:00,48.88,48.98,48.87,48.96,44754.0,36.4208,36.4953,36.4133,36.4804,44754.0
2016-12-13 13:05:00,48.96,49.0,48.95,48.96,22533.0,36.4804,36.5102,36.4729,36.4804,22533.0
2016-12-13 13:10:00,48.96,48.99,48.92,48.96,24054.0,36.4804,36.5027,36.4506,36.4804,24054.0
2016-12-13 13:15:00,48.97,49.0,48.97,48.99,23073.0,36.4878,36.5102,36.4878,36.5027,23073.0
2016-12-13 13:20:00,49.0,49.01,48.94,48.95,27046.0,36.5102,36.5176,36.4655,36.4729,27046.0
2016-12-13 13:25:00,48.95,48.95,48.84,48.87,23646.0,36.4729,36.4729,36.391,36.4133,23646.0
2016-12-13 13:30:00,48.87,48.9,48.82,48.85,27754.0,36.4133,36.4357,36.3761,36.3984,27754.0
2016-12-13 13:35:00,48.86,48.88,48.84,48.86,23914.0,36.4059,36.4208,36.391,36.4059,23914.0
2016-12-13 13:40:00,48.86,48.91,48.86,48.88,16304.0,36.4059,36.4431,36.4059,36.4208,16304.0
2016-12-13 13:45:00,48.87,48.88,48.81,48.83,18283.0,36.4133,36.4208,36.3686,36.3835,18283.0
2016-12-13 13:50:00,48.83,48.85,48.78,48.81,35384.0,36.3835,36.3984,36.3463,36.3686,35384.0
2016-12-13 13:55:00,48.8,48.82,48.78,48.81,13823.0,36.3612,36.3761,36.3463,36.3686,13823.0
2016-12-13 14:00:00,48.81,48.85,48.79,48.83,23165.0,36.3686,36.3984,36.3537,36.3835,23165.0
2016-12-13 14:05:00,48.84,48.85,48.8,48.82,30216.0,36.391,36.3984,36.3612,36.3761,30216.0
2016-12-13 14:10:00,48.81,48.83,48.75,48.75,35046.0,36.3686,36.3835,36.3239,36.3239,35046.0
2016-12-13 14:15:00,48.75,48.83,48.74,48.83,32366.0,36.3239,36.3835,36.3165,36.3835,32366.0
2016-12-13 14:20:00,48.82,48.89,48.8,48.88,27280.0,36.3761,36.4282,36.3612,36.4208,27280.0
2016-12-13 14:25:00,48.88,48.88,48.82,48.82,28245.0,36.4208,36.4208,36.3761,36.3761,28245.0
2016-12-13 14:30:00,48.82,48.84,48.78,48.79,32660.0,36.3761,36.391,36.3463,36.3537,32660.0
2016-12-13 14:35:00,48.8,48.81,48.73,48.8,37590.0,36.3612,36.3686,36.309,36.3612,37590.0
2016-12-13 14:40:00,48.79,48.82,48.76,48.76,36672.0,36.3537,36.3761,36.3314,36.3314,36672.0
2016-12-13 14:45:00,48.76,48.82,48.75,48.79,53080.0,36.3314,36.3761,36.3239,36.3537,53080.0
2016-12-13 14:50:00,48.79,48.84,48.78,48.78,28929.0,36.3537,36.391,36.3463,36.3463,28929.0
2016-12-13 14:55:00,48.78,48.78,48.68,48.68,24654.0,36.3463,36.3463,36.2717,36.2717,24654.0
2016-12-13 15:00:00,48.68,48.7,48.63,48.66,38149.0,36.2717,36.2866,36.2345,36.2568,38149.0
2016-12-13 15:05:00,48.66,48.69,48.62,48.68,31280.0,36.2568,36.2792,36.227,36.2717,31280.0
2016-12-13 15:10:00,48.69,48.7,48.64,48.65,29999.0,36.2792,36.2866,36.2419,36.2494,29999.0
2016-12-13 15:15:00,48.65,48.73,48.65,48.71,24716.0,36.2494,36.309,36.2494,36.2941,24716.0
2016-12-13 15:20:00,48.71,48.73,48.65,48.67,39879.0,36.2941,36.309,36.2494,36.2643,39879.0
2016-12-13 15:25:00,48.66,48.73,48.66,48.69,36171.0,36.2568,36.309,36.2568,36.2792,36171.0
2016-12-13 15:30:00,48.69,48.73,48.66,48.72,41265.0,36.2792,36.309,36.2568,36.3015,41265.0
2016-12-13 15:35:00,48.73,48.75,48.68,48.73,44653.0,36.309,36.3239,36.2717,36.309,44653.0
2016-12-13 15:40:00,48.73,48.76,48.72,48.72,53151.0,36.309,36.3314,36.3015,36.3015,53151.0
2016-12-13 15:45:00,48.72,48.73,48.69,48.72,77943.0,36.3015,36.309,36.2792,36.3015,77943.0
2016-12-13 15:50:00,48.72,48.72,48.62,48.65,141097.0,36.3015,36.3015,36.227,36.2494,141097.0
2016-12-13 15:55:00,48.64,48.69,48.63,48.66,193760.0,36.2419,36.2792,36.2345,36.2568,193760.0
2016-12-14 09:30:00,48.88,49.07,48.7,48.74,85890.0,36.4208,36.5623,36.2866,36.3165,85890.0
2016-12-14 09:35:00,48.69,48.9,48.53,48.85,48325.0,36.2792,36.4357,36.16,36.3984,48325.0
2016-12-14 09:40:00,48.88,49.03,48.85,48.91,53978.0,36.4208,36.5325,36.3984,36.4431,53978.0
2016-12-14 09:45:00,48.93,49.03,48.92,48.97,38685.0,36.458,36.5325,36.4506,36.4878,38685.0
2016-12-14 09:50:00,49.0,49.02,48.91,48.98,16967.0,36.5102,36.5251,36.4431,36.4953,16967.0
2016-12-14 09:55:00,48.98,48.99,48.75,48.76,47855.0,36.4953,36.5027,36.3239,36.3314,47855.0
2016-12-14 10:00:00,48.79,48.83,48.7,48.76,34290.0,36.3537,36.3835,36.2866,36.3314,34290.0
2016-12-14 10:05:00,48.77,48.77,48.6,48.61,48281.0,36.3388,36.3388,36.2121,36.2196,48281.0
2016-12-14 10:10:00,48.6,48.67,48.54,48.54,22663.0,36.2121,36.2643,36.1674,36.1674,22663.0
2016-12-14 10:15:00,48.56,48.56,48.47,48.49,42187.0,36.1823,36.1823,36.1153,36.1302,42187.0
2016-12-14 10:20:00,48.49,48.62,48.46,48.61,40135.0,36.1302,36.227,36.1078,36.2196,40135.0
2016-12-14 10:25:00,48.63,48.66,48.61,48.62,23591.0,36.2345,36.2568,36.2196,36.227,23591.0
2016-12-14 10:30:00,48.62,48.66,48.52,48.55,22625.0,36.227,36.2568,36.1525,36.1749,22625.0
2016-12-14 10:35:00,48.56,48.57,48.5,48.54,35010.0,36.1823,36.1898,36.1376,36.1674,35010.0
2016-12-14 10:40:00,48.54,48.56,48.5,48.52,20189.0,36.1674,36.1823,36.1376,36.1525,20189.0
2016-12-14 10:45:00,48.51,48.55,48.5,48.5,18384.0,36.1451,36.1749,36.1376,36.1376,18384.0
2016-12-14 10:50:00,48.5,48.54,48.46,48.54,36301.0,36.1376,36.1674,36.1078,36.1674,36301.0
2016-12-14 10:55:00,48.54,48.64,48.53,48.64,29117.0,36.1674,36.2419,36.16,36.2419,29117.0
2016-12-14 11:00:00,48.64,48.64,48.58,48.63,17960.0,36.2419,36.2419,36.1972,36.2345,17960.0
2016-12-14 11:05:00,48.63,48.63,48.5,48.54,26691.0,36.2345,36.2345,36.1376,36.1674,26691.0
2016-12-14 11:10:00,48.54,48.6,48.53,48.56,32161.0,36.1674,36.2121,36.16,36.1823,32161.0
2016-12-14 11:15:00,48.56,48.64,48.56,48.62,18927.0,36.1823,36.2419,36.1823,36.227,18927.0
2016-12-14 11:20:00,48.62,48.67,48.62,48.66,12461.0,36.227,36.2643,36.227,36.2568,12461.0
2016-12-14 11:25:00,48.66,48.69,48.63,48.66,22773.0,36.2568,36.2792,36.2345,36.2568,22773.0
2016-12-14 11:30:00,48.67,48.67,48.52,48.54,26723.0,36.2643,36.2643,36.1525,36.1674,26723.0
2016-12-14 11:35:00,48.54,48.57,48.48,48.49,33408.0,36.1674,36.1898,36.1227,36.1302,33408.0
2016-12-14 11:40:00,48.48,48.51,48.46,48.48,50790.0,36.1227,36.1451,36.1078,36.1227,50790.0
2016-12-14 11:45:00,48.48,48.55,48.47,48.54,53370.0,36.1227,36.1749,36.1153,36.1674,53370.0
2016-12-14 11:50:00,48.54,48.61,48.52,48.55,30289.0,36.1674,36.2196,36.1525,36.1749,30289.0
2016-12-14 11:55:00,48.55,48.58,48.47,48.49,33331.0,36.1749,36.1972,36.1153,36.1302,33331.0
2016-12-14 12:00:00,48.5,48.51,48.47,48.51,27580.0,36.1376,36.1451,36.1153,36.1451,27580.0
2016-12-14 12:05:00,48.5,48.5,48.44,48.48,39185.0,36.1376,36.1376,36.0929,36.1227,39185.0
2016-12-14 12:10:00,48.49,48.54,48.49,48.53,17829.0,36.1302,36.1674,36.1302,36.16,17829.0
2016-12-14 12:15:00,48.53,48.53,48.45,48.46,28441.0,36.16,36.16,36.1004,36.1078,28441.0
2016-12-14 12:20:00,48.46,48.51,48.45,48.51,24191.0,36.1078,36.1451,36.1004,36.1451,24191.0
2016-12-14 12:25:00,48.51,48.53,48.47,48.51,27367.0,36.1451,36.16,36.1153,36.1451,27367.0
2016-12-14 12:30:00,48.52,48.55,48.51,48.54,28155.0,36.1525,36.1749,36.1451,36.1674,28155.0
2016-12-14 12:35:00,48.54,48.61,48.54,48.61,23896.0,36.1674,36.2196,36.1674,36.2196,23896.0
2016-12-14 12:40:00,48.61,48.61,48.57,48.59,14939.0,36.2196,36.2196,36.1898,36.2047,14939.0
2016-12-14 12:45:00,48.58,48.63,48.54,48.63,28496.0,36.1972,36.2345,36.1674,36.2345,28496.0
2016-12-14 12:50:00,48.63,48.67,48.61,48.65,21407.0,36.2345,36.2643,36.2196,36.2494,21407.0
2016-12-14 12:55:00,48.65,48.67,48.6,48.63,30512.0,36.2494,36.2643,36.2121,36.2345,30512.0
2016-12-14 13:00:00,48.63,48.69,48.58,48.6,23760.0,36.2345,36.2792,36.1972,36.2121,23760.0
2016-12-14 13:05:00,48.6,48.64,48.6,48.61,9637.0,36.2121,36.2419,36.2121,36.2196,9637.0
2016-12-14 13:10:00,48.61,48.69,48.61,48.69,36264.0,36.2196,36.2792,36.2196,36.2792,36264.0
2016-12-14 13:15:00,48.69,48.69,48.64,48.65,33589.0,36.2792,36.2792,36.2419,36.2494,33589.0
2016-12-14 13:20:00,48.67,48.7,48.65,48.67,13153.0,36.2643,36.2866,36.2494,36.2643,13153.0
2016-12-14 13:25:00,48.69,48.71,48.68,48.68,19528.0,36.2792,36.2941,36.2717,36.2717,19528.0
2016-12-14 13:30:00,48.68,48.73,48.66,48.72,20159.0,36.2717,36.309,36.2568,36.3015,20159.0
2016-12-14 13:35:00,48.72,48.79,48.71,48.79,24973.0,36.3015,36.3537,36.2941,36.3537,24973.0
2016-12-14 13:40:00,48.78,48.81,48.74,48.76,38351.0,36.3463,36.3686,36.3165,36.3314,38351.0
2016-12-14 13:45:00,48.76,48.83,48.75,48.82,21041.0,36.3314,36.3835,36.3239,36.3761,21041.0
2016-12-14 13:50:00,48.83,48.86,48.76,48.81,19580.0,36.3835,36.4059,36.3314,36.3686,19580.0
2016-12-14 13:55:00,48.81,48.82,48.77,48.78,24116.0,36.3686,36.3761,36.3388,36.3463,24116.0
2016-12-14 14:00:00,48.77,48.96,48.71,48.91,61847.0,36.3388,36.4804,36.2941,36.4431,61847.0
2016-12-14 14:05:00,48.89,48.9,48.72,48.84,29915.0,36.4282,36.4357,36.3015,36.391,29915.0
2016-12-14 14:10:00,48.84,48.84,48.6,48.6,54113.0,36.391,36.391,36.2121,36.2121,54113.0
2016-12-14 14:15:00,48.61,48.76,48.61,48.74,54946.0,36.2196,36.3314,36.2196,36.3165,54946.0
2016-12-14 14:20:00,48.75,48.75,48.64,48.64,24898.0,36.3239,36.3239,36.2419,36.2419,24898.0
2016-12-14 14:25:00,48.65,48.66,48.4,48.43,72319.0,36.2494,36.2568,36.0631,36.0855,72319.0
2016-12-14 14:30:00,48.44,48.59,48.44,48.57,51269.0,36.0929,36.2047,36.0929,36.1898,51269.0
2016-12-14 14:35:00,48.56,48.57,48.48,48.54,53745.0,36.1823,36.1898,36.1227,36.1674,53745.0
2016-12-14 14:40:00,48.55,48.58,48.45,48.47,42828.0,36.1749,36.1972,36.1004,36.1153,42828.0
2016-12-14 14:45:00,48.47,48.49,48.44,48.47,19805.0,36.1153,36.1302,36.0929,36.1153,19805.0
2016-12-14 14:50:00,48.47,48.54,48.43,48.45,44807.0,36.1153,36.1674,36.0855,36.1004,44807.0
2016-12-14 14:55:00,48.45,48.51,48.41,48.44,44184.0,36.1004,36.1451,36.0706,36.0929,44184.0
2016-12-14 15:00:00,48.44,48.53,48.43,48.5,28182.0,36.0929,36.16,36.0855,36.1376,28182.0
2016-12-14 15:05:00,48.49,48.49,48.34,48.35,45542.0,36.1302,36.1302,36.0184,36.0259,45542.0
2016-12-14 15:10:00,48.35,48.38,48.31,48.35,51981.0,36.0259,36.0482,35.9961,36.0259,51981.0
2016-12-14 15:15:00,48.34,48.34,48.18,48.23,80397.0,36.0184,36.0184,35.8992,35.9364,80397.0
2016-12-14 15:20:00,48.24,48.32,48.23,48.28,33648.0,35.9439,36.0035,35.9364,35.9737,33648.0
2016-12-14 15:25:00,48.27,48.32,48.26,48.3,77892.0,35.9663,36.0035,35.9588,35.9886,77892.0
2016-12-14 15:30:00,48.3,48.47,48.3,48.47,58676.0,35.9886,36.1153,35.9886,36.1153,58676.0
2016-12-14 15:35:00,48.47,48.54,48.46,48.51,54568.0,36.1153,36.1674,36.1078,36.1451,54568.0
2016-12-14 15:40:00,48.5,48.52,48.38,48.38,35644.0,36.1376,36.1525,36.0482,36.0482,35644.0
2016-12-14 15:45:00,48.38,48.41,48.34,48.36,83204.0,36.0482,36.0706,36.0184,36.0333,83204.0
2016-12-14 15:50:00,48.35,48.37,48.24,48.32,90592.0,36.0259,36.0408,35.9439,36.0035,90592.0
2016-12-14 15:55:00,48.32,48.36,48.2,48.2,223589.0,36.0035,36.0333,35.9141,35.9141,223589.0
2016-12-15 09:30:00,48.3,48.41,48.21,48.36,57222.0,35.9886,36.0706,35.9215,36.0333,57222.0
2016-12-15 09:35:00,48.33,48.38,48.18,48.24,79834.0,36.011,36.0482,35.8992,35.9439,79834.0
2016-12-15 09:40:00,48.24,48.57,48.22,48.42,46218.0,35.9439,36.1898,35.929,36.078,46218.0
2016-12-15 09:45:00,48.41,48.42,48.24,48.34,34957.0,36.0706,36.078,35.9439,36.0184,34957.0
2016-12-15 09:50:00,48.35,48.51,48.34,48.44,57125.0,36.0259,36.1451,36.0184,36.0929,57125.0
2016-12-15 09:55:00,48.43,48.54,48.41,48.53,87954.0,36.0855,36.1674,36.0706,36.16,87954.0
2016-12-15 10:00:00,48.54,48.54,48.33,48.37,55419.0,36.1674,36.1674,36.011,36.0408,55419.0
2016-12-15 10:05:00,48.38,48.52,48.38,48.5,81620.0,36.0482,36.1525,36.0482,36.1376,81620.0
2016-12-15 10:10:00,48.5,48.51,48.37,48.51,57194.0,36.1376,36.1451,36.0408,36.1451,57194.0
2016-12-15 10:15:00,48.51,48.61,48.44,48.45,45554.0,36.1451,36.2196,36.0929,36.1004,45554.0
2016-12-15 10:20:00,48.45,48.58,48.44,48.58,26341.0,36.1004,36.1972,36.0929,36.1972,26341.0
2016-12-15 10:25:00,48.57,48.63,48.53,48.56,72655.0,36.1898,36.2345,36.16,36.1823,72655.0
2016-12-15 10:30:00,48.57,48.62,48.54,48.56,36125.0,36.1898,36.227,36.1674,36.1823,36125.0
2016-12-15 10:35:00,48.56,48.63,48.55,48.62,33923.0,36.1823,36.2345,36.1749,36.227,33923.0
2016-12-15 10:40:00,48.62,48.62,48.48,48.52,33168.0,36.227,36.227,36.1227,36.1525,33168.0
2016-12-15 10:45:00,48.53,48.53,48.35,48.41,34172.0,36.16,36.16,36.0259,36.0706,34172.0
2016-12-15 10:50:00,48.41,48.42,48.32,48.35,36635.0,36.0706,36.078,36.0035,36.0259,36635.0
2016-12-15 10:55:00,48.35,48.37,48.29,48.32,39339.0,36.0259,36.0408,35.9812,36.0035,39339.0
2016-12-15 11:00:00,48.32,48.55,48.32,48.46,63072.0,36.0035,36.1749,36.0035,36.1078,63072.0
2016-12-15 11:05:00,48.47,48.59,48.47,48.5,25387.0,36.1153,36.2047,36.1153,36.1376,25387.0
2016-12-15 11:10:00,48.51,48.56,48.5,48.55,26552.0,36.1451,36.1823,36.1376,36.1749,26552.0
2016-12-15 11:15:00,48.55,48.56,48.5,48.51,21057.0,36.1749,36.1823,36.1376,36.1451,21057.0
2016-12-15 11:20:00,48.52,48.55,48.46,48.51,21930.0,36.1525,36.1749,36.1078,36.1451,21930.0
2016-12-15 11:25:00,48.5,48.5,48.43,48.45,17689.0,36.1376,36.1376,36.0855,36.1004,17689.0
2016-12-15 11:30:00,48.45,48.45,48.4,48.43,18361.0,36.1004,36.1004,36.0631,36.0855,18361.0
2016-12-15 11:35:00,48.42,48.42,48.36,48.42,19286.0,36.078,36.078,36.0333,36.078,19286.0
2016-12-15 11:40:00,48.43,48.46,48.42,48.44,18336.0,36.0855,36.1078,36.078,36.0929,18336.0
2016-12-15 11:45:00,48.44,48.46,48.4,48.45,20499.0,36.0929,36.1078,36.0631,36.1004,20499.0
2016-12-15 11:50:00,48.45,48.51,48.42,48.49,17513.0,36.1004,36.1451,36.078,36.1302,17513.0
2016-12-15 11:55:00,48.48,48.51,48.43,48.51,24014.0,36.1227,36.1451,36.0855,36.1451,24014.0
2016-12-15 12:00:00,48.51,48.52,48.42,48.44,21857.0,36.1451,36.1525,36.078,36.0929,21857.0
2016-12-15 12:05:00,48.45,48.48,48.39,48.47,23470.0,36.1004,36.1227,36.0557,36.1153,23470.0
2016-12-15 12:10:00,48.47,48.48,48.43,48.47,13863.0,36.1153,36.1227,36.0855,36.1153,13863.0
2016-12-15 12:15:00,48.46,48.49,48.45,48.46,13574.0,36.1078,36.1302,36.1004,36.1078,13574.0
2016-12-15 12:20:00,48.45,48.45,48.36,48.37,34519.0,36.1004,36.1004,36.0333,36.0408,34519.0
2016-12-15 12:25:00,48.38,48.41,48.32,48.33,53656.0,36.0482,36.0706,36.0035,36.011,53656.0
2016-12-15 12:30:00,48.32,48.33,48.26,48.28,21290.0,36.0035,36.011,35.9588,35.9737,21290.0
2016-12-15 12:35:00,48.28,48.31,48.21,48.23,15434.0,35.9737,35.9961,35.9215,35.9364,15434.0
2016-12-15 12:40:00,48.22,48.26,48.19,48.23,32852.0,35.929,35.9588,35.9066,35.9364,32852.0
2016-12-15 12:45:00,48.22,48.22,48.15,48.2,21295.0,35.929,35.929,35.8768,35.9141,21295.0
2016-12-15 12:50:00,48.19,48.19,48.1,48.11,29040.0,35.9066,35.9066,35.8396,35.847,29040.0
2016-12-15 12:55:00,48.11,48.17,48.1,48.17,28349.0,35.847,35.8917,35.8396,35.8917,28349.0
2016-12-15 13:00:00,48.16,48.3,48.16,48.3,43831.0,35.8843,35.9886,35.8843,35.9886,43831.0
2016-12-15 13:05:00,48.29,48.37,48.28,48.36,37310.0,35.9812,36.0408,35.9737,36.0333,37310.0
2016-12-15 13:10:00,48.37,48.4,48.35,48.35,31661.0,36.0408,36.0631,36.0259,36.0259,31661.0
2016-12-15 13:15:00,48.35,48.43,48.32,48.41,68318.0,36.0259,36.0855,36.0035,36.0706,68318.0
2016-12-15 13:20:00,48.4,48.49,48.4,48.49,219571.0,36.0631,36.1302,36.0631,36.1302,219571.0
2016-12-15 13:25:00,48.49,48.52,48.48,48.51,23994.0,36.1302,36.1525,36.1227,36.1451,23994.0
2016-12-15 13:30:00,48.51,48.53,48.47,48.52,29287.0,36.1451,36.16,36.1153,36.1525,29287.0
2016-12-15 13:35:00,48.52,48.53,48.4,48.43,40839.0,36.1525,36.16,36.0631,36.0855,40839.0
2016-12-15 13:40:00,48.41,48.44,48.36,48.41,54893.0,36.0706,36.0929,36.0333,36.0706,54893.0
2016-12-15 13:45:00,48.42,48.42,48.26,48.34,46518.0,36.078,36.078,35.9588,36.0184,46518.0
2016-12-15 13:50:00,48.35,48.36,48.22,48.29,28454.0,36.0259,36.0333,35.929,35.9812,28454.0
2016-12-15 13:55:00,48.28,48.31,48.22,48.23,24817.0,35.9737,35.9961,35.929,35.9364,24817.0
2016-12-15 14:00:00,48.22,48.3,48.21,48.3,18957.0,35.929,35.9886,35.9215,35.9886,18957.0
2016-12-15 14:05:00,48.29,48.31,48.22,48.27,21925.0,35.9812,35.9961,35.929,35.9663,21925.0
2016-12-15 14:10:00,48.26,48.27,48.19,48.22,16025.0,35.9588,35.9663,35.9066,35.929,16025.0
2016-12-15 14:15:00,48.21,48.23,48.18,48.2,17414.0,35.9215,35.9364,35.8992,35.9141,17414.0
2016-12-15 14:20:00,48.2,48.23,48.17,48.18,20370.0,35.9141,35.9364,35.8917,35.8992,20370.0
2016-12-15 14:25:00,48.18,48.26,48.15,48.23,23819.0,35.8992,35.9588,35.8768,35.9364,23819.0
2016-12-15 14:30:00,48.23,48.29,48.21,48.26,31774.0,35.9364,35.9812,35.9215,35.9588,31774.0
2016-12-15 14:35:00,48.27,48.33,48.23,48.32,37682.0,35.9663,36.011,35.9364,36.0035,37682.0
2016-12-15 14:40:00,48.31,48.35,48.24,48.27,23412.0,35.9961,36.0259,35.9439,35.9663,23412.0
2016-12-15 14:45:00,48.27,48.27,48.2,48.25,28642.0,35.9663,35.9663,35.9141,35.9513,28642.0
2016-12-15 14:50:00,48.25,48.32,48.24,48.31,152920.0,35.9513,36.0035,35.9439,35.9961,152920.0
2016-12-15 14:55:00,48.3,48.31,48.25,48.29,53844.0,35.9886,35.9961,35.9513,35.9812,53844.0
2016-12-15 15:00:00,48.29,48.31,48.27,48.27,135335.0,35.9812,35.9961,35.9663,35.9663,135335.0
2016-12-15 15:05:00,48.27,48.3,48.22,48.23,31200.0,35.9663,35.9886,35.929,35.9364,31200.0
2016-12-15 15:10:00,48.22,48.26,48.2,48.23,31073.0,35.929,35.9588,35.9141,35.9364,31073.0
2016-12-15 15:15:00,48.23,48.27,48.22,48.26,33222.0,35.9364,35.9663,35.929,35.9588,33222.0
2016-12-15 15:20:00,48.26,48.27,48.23,48.23,32443.0,35.9588,35.9663,35.9364,35.9364,32443.0
2016-12-15 15:25:00,48.23,48.25,48.17,48.21,48854.0,35.9364,35.9513,35.8917,35.9215,48854.0
2016-12-15 15:30:00,48.21,48.28,48.21,48.25,56586.0,35.9215,35.9737,35.9215,35.9513,56586.0
2016-12-15 15:35:00,48.25,48.28,48.24,48.28,55802.0,35.9513,35.9737,35.9439,35.9737,55802.0
2016-12-15 15:40:00,48.28,48.34,48.26,48.3,72324.0,35.9737,36.0184,35.9588,35.9886,72324.0
2016-12-15 15:45:00,48.3,48.41,48.29,48.3,103863.0,35.9886,36.0706,35.9812,35.9886,103863.0
2016-12-15 15:50:00,48.3,48.31,48.19,48.24,217261.0,35.9886,35.9961,35.9066,35.9439,217261.0
2016-12-15 15:55:00,48.23,48.24,48.08,48.15,436126.0,35.9364,35.9439,35.8247,35.8768,436126.0
2016-12-16 09:30:00,48.01,48.11,47.34,47.41,352194.0,35.7725,35.847,35.2733,35.3255,352194.0
2016-12-16 09:35:00,47.41,47.77,47.41,47.52,102220.0,35.3255,35.5937,35.3255,35.4074,102220.0
2016-12-16 09:40:00,47.54,47.73,47.5,47.51,68523.0,35.4223,35.5639,35.3925,35.4,68523.0
2016-12-16 09:45:00,47.49,47.68,47.36,47.5,115256.0,35.3851,35.5266,35.2882,35.3925,115256.0
2016-12-16 09:50:00,47.5,47.68,47.37,47.39,103090.0,35.3925,35.5266,35.2957,35.3106,103090.0
2016-12-16 09:55:00,47.4,47.45,47.29,47.34,71263.0,35.318,35.3553,35.236,35.2733,71263.0
2016-12-16 10:00:00,47.33,47.54,47.33,47.51,115003.0,35.2659,35.4223,35.2659,35.4,115003.0
2016-12-16 10:05:00,47.52,47.72,47.49,47.71,71382.0,35.4074,35.5564,35.3851,35.549,71382.0
2016-12-16 10:10:00,47.71,47.81,47.64,47.78,83560.0,35.549,35.6235,35.4968,35.6011,83560.0
2016-12-16 10:15:00,47.8,48.01,47.8,47.95,75593.0,35.6161,35.7725,35.6161,35.7278,75593.0
2016-12-16 10:20:00,47.96,47.99,47.86,47.87,58770.0,35.7353,35.7576,35.6608,35.6682,58770.0
2016-12-16 10:25:00,47.87,47.97,47.87,47.91,53249.0,35.6682,35.7427,35.6682,35.698,53249.0
2016-12-16 10:30:00,47.92,47.96,47.88,47.9,54972.0,35.7055,35.7353,35.6757,35.6906,54972.0
2016-12-16 10:35:00,47.89,47.91,47.83,47.89,51218.0,35.6831,35.698,35.6384,35.6831,51218.0
2016-12-16 10:40:00,47.89,47.89,47.79,47.81,104732.0,35.6831,35.6831,35.6086,35.6235,104732.0
2016-12-16 10:45:00,47.82,47.97,47.8,47.94,78501.0,35.631,35.7427,35.6161,35.7204,78501.0
2016-12-16 10:50:00,47.93,48.01,47.93,47.94,53476.0,35.7129,35.7725,35.7129,35.7204,53476.0
2016-12-16 10:55:00,47.94,47.97,47.93,47.95,39570.0,35.7204,35.7427,35.7129,35.7278,39570.0
2016-12-16 11:00:00,47.96,47.97,47.87,47.87,42412.0,35.7353,35.7427,35.6682,35.6682,42412.0
2016-12-16 11:05:00,47.87,47.9,47.81,47.87,59877.0,35.6682,35.6906,35.6235,35.6682,59877.0
2016-12-16 11:10:00,47.87,47.9,47.83,47.85,27372.0,35.6682,35.6906,35.6384,35.6533,27372.0
2016-12-16 11:15:00,47.86,47.91,47.85,47.91,62683.0,35.6608,35.698,35.6533,35.698,62683.0
2016-12-16 11:20:00,47.9,47.92,47.88,47.91,39314.0,35.6906,35.7055,35.6757,35.698,39314.0
2016-12-16 11:25:00,47.91,47.99,47.91,47.95,52571.0,35.698,35.7576,35.698,35.7278,52571.0
2016-12-16 11:30:00,47.93,47.93,47.86,47.86,44702.0,35.7129,35.7129,35.6608,35.6608,44702.0
2016-12-16 11:35:00,47.86,47.88,47.76,47.76,45699.0,35.6608,35.6757,35.5862,35.5862,45699.0
2016-12-16 11:40:00,47.77,47.78,47.71,47.75,31217.0,35.5937,35.6011,35.549,35.5788,31217.0
2016-12-16 11:45:00,47.75,47.77,47.73,47.76,35505.0,35.5788,35.5937,35.5639,35.5862,35505.0
2016-12-16 11:50:00,47.76,47.87,47.75,47.83,71570.0,35.5862,35.6682,35.5788,35.6384,71570.0
2016-12-16 11:55:00,47.83,47.97,47.82,47.97,35440.0,35.6384,35.7427,35.631,35.7427,35440.0
2016-12-16 12:00:00,47.98,48.0,47.95,47.99,40908.0,35.7502,35.7651,35.7278,35.7576,40908.0
2016-12-16 12:05:00,48.0,48.01,47.95,47.98,30617.0,35.7651,35.7725,35.7278,35.7502,30617.0
2016-12-16 12:10:00,47.98,48.01,47.95,47.96,23226.0,35.7502,35.7725,35.7278,35.7353,23226.0
2016-12-16 12:15:00,47.97,47.97,47.89,47.91,28581.0,35.7427,35.7427,35.6831,35.698,28581.0
2016-12-16 12:20:00,47.91,47.94,47.9,47.91,25749.0,35.698,35.7204,35.6906,35.698,25749.0
2016-12-16 12:25:00,47.91,47.92,47.86,47.88,33641.0,35.698,35.7055,35.6608,35.6757,33641.0
2016-12-16 12:30:00,47.89,47.89,47.81,47.83,34952.0,35.6831,35.6831,35.6235,35.6384,34952.0
2016-12-16 12:35:00,47.83,47.85,47.8,47.81,24779.0,35.6384,35.6533,35.6161,35.6235,24779.0
2016-12-16 12:40:00,47.82,47.84,47.8,47.81,22776.0,35.631,35.6459,35.6161,35.6235,22776.0
2016-12-16 12:45:00,47.81,47.88,47.79,47.88,22891.0,35.6235,35.6757,35.6086,35.6757,22891.0
2016-12-16 12:50:00,47.88,47.88,47.84,47.86,20052.0,35.6757,35.6757,35.6459,35.6608,20052.0
2016-12-16 12:55:00,47.86,47.95,47.86,47.87,41106.0,35.6608,35.7278,35.6608,35.6682,41106.0
2016-12-16 13:00:00,47.87,47.92,47.86,47.92,20596.0,35.6682,35.7055,35.6608,35.7055,20596.0
2016-12-16 13:05:00,47.92,47.92,47.89,47.9,18790.0,35.7055,35.7055,35.6831,35.6906,18790.0
2016-12-16 13:10:00,47.9,47.9,47.77,47.78,30779.0,35.6906,35.6906,35.5937,35.6011,30779.0
2016-12-16 13:15:00,47.78,47.78,47.64,47.66,47966.0,35.6011,35.6011,35.4968,35.5117,47966.0
2016-12-16 13:20:00,47.66,47.67,47.58,47.61,47243.0,35.5117,35.5192,35.4521,35.4745,47243.0
2016-12-16 13:25:00,47.6,47.69,47.6,47.67,36485.0,35.467,35.5341,35.467,35.5192,36485.0
2016-12-16 13:30:00,47.68,47.71,47.65,47.71,32048.0,35.5266,35.549,35.5043,35.549,32048.0
2016-12-16 13:35:00,47.71,47.79,47.71,47.78,30293.0,35.549,35.6086,35.549,35.6011,30293.0
2016-12-16 13:40:00,47.78,47.85,47.78,47.8,25682.0,35.6011,35.6533,35.6011,35.6161,25682.0
2016-12-16 13:45:00,47.8,47.8,47.68,47.69,32681.0,35.6161,35.6161,35.5266,35.5341,32681.0
2016-12-16 13:50:00,47.7,47.76,47.69,47.72,21400.0,35.5415,35.5862,35.5341,35.5564,21400.0
2016-12-16 13:55:00,47.72,47.75,47.67,47.69,32804.0,35.5564,35.5788,35.5192,35.5341,32804.0
2016-12-16 14:00:00,47.69,47.79,47.69,47.78,33342.0,35.5341,35.6086,35.5341,35.6011,33342.0
2016-12-16 14:05:00,47.78,47.78,47.7,47.76,61610.0,35.6011,35.6011,35.5415,35.5862,61610.0
2016-12-16 14:10:00,47.77,47.82,47.76,47.81,33178.0,35.5937,35.631,35.5862,35.6235,33178.0
2016-12-16 14:15:00,47.82,47.88,47.81,47.84,77113.0,35.631,35.6757,35.6235,35.6459,77113.0
2016-12-16 14:20:00,47.83,47.83,47.7,47.73,112418.0,35.6384,35.6384,35.5415,35.5639,112418.0
2016-12-16 14:25:00,47.73,47.74,47.61,47.63,62154.0,35.5639,35.5713,35.4745,35.4894,62154.0
2016-12-16 14:30:00,47.62,47.62,47.52,47.54,65909.0,35.4819,35.4819,35.4074,35.4223,65909.0
2016-12-16 14:35:00,47.55,47.55,47.44,47.47,56431.0,35.4298,35.4298,35.3478,35.3702,56431.0
2016-12-16 14:40:00,47.48,47.48,47.4,47.44,68718.0,35.3776,35.3776,35.318,35.3478,68718.0
2016-12-16 14:45:00,47.45,47.45,47.31,47.36,93175.0,35.3553,35.3553,35.251,35.2882,93175.0
2016-12-16 14:50:00,47.36,47.38,47.3,47.34,95339.0,35.2882,35.3031,35.2435,35.2733,95339.0
2016-12-16 14:55:00,47.35,47.38,47.31,47.31,116540.0,35.2808,35.3031,35.251,35.251,116540.0
2016-12-16 15:00:00,47.32,47.34,47.21,47.23,126784.0,35.2584,35.2733,35.1764,35.1913,126784.0
2016-12-16 15:05:00,47.23,47.28,47.14,47.27,139015.0,35.1913,35.2286,35.1243,35.2211,139015.0
2016-12-16 15:10:00,47.27,47.33,47.21,47.24,65445.0,35.2211,35.2659,35.1764,35.1988,65445.0
2016-12-16 15:15:00,47.24,47.31,47.21,47.27,66542.0,35.1988,35.251,35.1764,35.2211,66542.0
2016-12-16 15:20:00,47.27,47.31,47.21,47.26,158838.0,35.2211,35.251,35.1764,35.2137,158838.0
2016-12-16 15:25:00,47.25,47.28,47.19,47.21,92622.0,35.2062,35.2286,35.1615,35.1764,92622.0
2016-12-16 15:30:00,47.2,47.26,47.14,47.19,113717.0,35.169,35.2137,35.1243,35.1615,113717.0
2016-12-16 15:35:00,47.19,47.19,47.07,47.11,153978.0,35.1615,35.1615,35.0721,35.1019,153978.0
2016-12-16 15:40:00,47.11,47.12,46.95,46.96,290579.0,35.1019,35.1094,34.9827,34.9902,290579.0
2016-12-16 15:45:00,46.97,47.12,46.96,47.08,397100.0,34.9976,35.1094,34.9902,35.0796,397100.0
2016-12-16 15:50:00,47.08,47.16,47.07,47.08,246283.0,35.0796,35.1392,35.0721,35.0796,246283.0
2016-12-16 15:55:00,47.07,47.22,47.0,47.03,984967.0,35.0721,35.1839,35.02,35.0423,984967.0
2016-12-19 09:30:00,47.22,47.45,47.06,47.26,101113.0,35.1839,35.3553,35.0647,35.2137,101113.0
2016-12-19 09:35:00,47.28,47.56,47.24,47.5,69471.0,35.2286,35.4372,35.1988,35.3925,69471.0
2016-12-19 09:40:00,47.53,47.57,47.37,47.5,34351.0,35.4149,35.4447,35.2957,35.3925,34351.0
2016-12-19 09:45:00,47.49,47.49,47.06,47.07,67268.0,35.3851,35.3851,35.0647,35.0721,67268.0
2016-12-19 09:50:00,47.08,47.25,47.08,47.11,59014.0,35.0796,35.2062,35.0796,35.1019,59014.0
2016-12-19 09:55:00,47.12,47.18,46.98,46.98,79152.0,35.1094,35.1541,35.0051,35.0051,79152.0
2016-12-19 10:00:00,46.99,47.01,46.78,46.86,152107.0,35.0125,35.0274,34.856,34.9157,152107.0
2016-12-19 10:05:00,46.87,47.04,46.85,46.92,75227.0,34.9231,35.0498,34.9082,34.9604,75227.0
2016-12-19 10:10:00,46.91,47.02,46.88,46.99,70983.0,34.9529,35.0349,34.9306,35.0125,70983.0
2016-12-19 10:15:00,46.99,46.99,46.85,46.92,77240.0,35.0125,35.0125,34.9082,34.9604,77240.0
2016-12-19 10:20:00,46.92,47.1,46.91,47.1,49837.0,34.9604,35.0945,34.9529,35.0945,49837.0
2016-12-19 10:25:00,47.09,47.11,46.97,47.01,60631.0,35.087,35.1019,34.9976,35.0274,60631.0
2016-12-19 10:30:00,47.01,47.1,46.99,47.02,85199.0,35.0274,35.0945,35.0125,35.0349,85199.0
2016-12-19 10:35:00,47.03,47.08,46.96,46.98,63996.0,35.0423,35.0796,34.9902,35.0051,63996.0
2016-12-19 10:40:00,46.99,47.03,46.88,46.98,56628.0,35.0125,35.0423,34.9306,35.0051,56628.0
2016-12-19 10:45:00,46.98,47.02,46.86,46.98,59571.0,35.0051,35.0349,34.9157,35.0051,59571.0
2016-12-19 10:50:00,47.0,47.05,46.91,46.92,58683.0,35.02,35.0572,34.9529,34.9604,58683.0
2016-12-19 10:55:00,46.92,47.01,46.91,46.95,41644.0,34.9604,35.0274,34.9529,34.9827,41644.0
2016-12-19 11:00:00,46.95,47.01,46.93,47.01,67631.0,34.9827,35.0274,34.9678,35.0274,67631.0
2016-12-19 11:05:00,47.0,47.11,46.97,47.01,59901.0,35.02,35.1019,34.9976,35.0274,59901.0
2016-12-19 11:10:00,47.0,47.02,46.93,46.97,90904.0,35.02,35.0349,34.9678,34.9976,90904.0
2016-12-19 11:15:00,46.98,47.0,46.91,46.91,77344.0,35.0051,35.02,34.9529,34.9529,77344.0
2016-12-19 11:20:00,46.91,46.94,46.79,46.8,79990.0,34.9529,34.9753,34.8635,34.8709,79990.0
2016-12-19 11:25:00,46.8,46.8,46.66,46.67,60215.0,34.8709,34.8709,34.7666,34.7741,60215.0
2016-12-19 11:30:00,46.68,46.77,46.66,46.72,40059.0,34.7815,34.8486,34.7666,34.8113,40059.0
2016-12-19 11:35:00,46.71,46.77,46.68,46.69,42056.0,34.8039,34.8486,34.7815,34.789,42056.0
2016-12-19 11:40:00,46.69,46.75,46.64,46.66,53473.0,34.789,34.8337,34.7517,34.7666,53473.0
2016-12-19 11:45:00,46.66,46.73,46.61,46.63,45113.0,34.7666,34.8188,34.7294,34.7443,45113.0
2016-12-19 11:50:00,46.62,46.67,46.6,46.61,53283.0,34.7368,34.7741,34.7219,34.7294,53283.0
2016-12-19 11:55:00,46.62,46.65,46.57,46.58,59916.0,34.7368,34.7592,34.6996,34.707,59916.0
2016-12-19 12:00:00,46.58,46.65,46.58,46.61,46714.0,34.707,34.7592,34.707,34.7294,46714.0
2016-12-19 12:05:00,46.61,46.72,46.58,46.7,54970.0,34.7294,34.8113,34.707,34.7964,54970.0
2016-12-19 12:10:00,46.71,46.73,46.64,46.69,38450.0,34.8039,34.8188,34.7517,34.789,38450.0
2016-12-19 12:15:00,46.69,46.7,46.59,46.62,38369.0,34.789,34.7964,34.7145,34.7368,38369.0
2016-12-19 12:20:00,46.63,46.72,46.62,46.71,34723.0,34.7443,34.8113,34.7368,34.8039,34723.0
2016-12-19 12:25:00,46.71,46.72,46.6,46.61,36693.0,34.8039,34.8113,34.7219,34.7294,36693.0
2016-12-19 12:30:00,46.63,46.69,46.63,46.67,27493.0,34.7443,34.789,34.7443,34.7741,27493.0
2016-12-19 12:35:00,46.68,46.74,46.67,46.73,39635.0,34.7815,34.8262,34.7741,34.8188,39635.0
2016-12-19 12:40:00,46.73,46.79,46.73,46.78,24994.0,34.8188,34.8635,34.8188,34.856,24994.0
2016-12-19 12:45:00,46.78,46.83,46.71,46.73,41754.0,34.856,34.8933,34.8039,34.8188,41754.0
2016-12-19 12:50:00,46.72,46.72,46.64,46.65,44119.0,34.8113,34.8113,34.7517,34.7592,44119.0
2016-12-19 12:55:00,46.66,46.71,46.63,46.64,28563.0,34.7666,34.8039,34.7443,34.7517,28563.0
2016-12-19 13:00:00,46.64,46.7,46.64,46.65,32594.0,34.7517,34.7964,34.7517,34.7592,32594.0
2016-12-19 13:05:00,46.65,46.69,46.65,46.66,36848.0,34.7592,34.789,34.7592,34.7666,36848.0
2016-12-19 13:10:00,46.67,46.68,46.6,46.61,66274.0,34.7741,34.7815,34.7219,34.7294,66274.0
2016-12-19 13:15:00,46.6,46.63,46.59,46.61,48195.0,34.7219,34.7443,34.7145,34.7294,48195.0
2016-12-19 13:20:00,46.6,46.64,46.56,46.64,45733.0,34.7219,34.7517,34.6921,34.7517,45733.0
2016-12-19 13:25:00,46.64,46.7,46.64,46.69,26545.0,34.7517,34.7964,34.7517,34.789,26545.0
2016-12-19 13:30:00,46.69,46.75,46.69,46.71,34003.0,34.789,34.8337,34.789,34.8039,34003.0
2016-12-19 13:35:00,46.71,46.72,46.66,46.68,31268.0,34.8039,34.8113,34.7666,34.7815,31268.0
2016-12-19 13:40:00,46.68,46.71,46.62,46.71,29342.0,34.7815,34.8039,34.7368,34.8039,29342.0
2016-12-19 13:45:00,46.71,46.77,46.68,46.75,24951.0,34.8039,34.8486,34.7815,34.8337,24951.0
2016-12-19 13:50:00,46.76,46.78,46.64,46.65,49822.0,34.8411,34.856,34.7517,34.7592,49822.0
2016-12-19 13:55:00,46.65,46.67,46.64,46.66,23102.0,34.7592,34.7741,34.7517,34.7666,23102.0
2016-12-19 14:00:00,46.66,46.67,46.59,46.62,42090.0,34.7666,34.7741,34.7145,34.7368,42090.0
2016-12-19 14:05:00,46.62,46.65,46.61,46.64,27809.0,34.7368,34.7592,34.7294,34.7517,27809.0
2016-12-19 14:10:00,46.64,46.73,46.64,46.71,30250.0,34.7517,34.8188,34.7517,34.8039,30250.0
2016-12-19 14:15:00,46.71,46.72,46.68,46.7,29799.0,34.8039,34.8113,34.7815,34.7964,29799.0
2016-12-19 14:20:00,46.7,46.73,46.66,46.71,21888.0,34.7964,34.8188,34.7666,34.8039,21888.0
2016-12-19 14:25:00,46.71,46.73,46.7,46.72,15398.0,34.8039,34.8188,34.7964,34.8113,15398.0
2016-12-19 14:30:00,46.71,46.72,46.66,46.68,30359.0,34.8039,34.8113,34.7666,34.7815,30359.0
2016-12-19 14:35:00,46.67,46.67,46.59,46.59,34985.0,34.7741,34.7741,34.7145,34.7145,34985.0
2016-12-19 14:40:00,46.59,46.6,46.54,46.55,53713.0,34.7145,34.7219,34.6772,34.6847,53713.0
2016-12-19 14:45:00,46.56,46.59,46.55,46.55,33940.0,34.6921,34.7145,34.6847,34.6847,33940.0
2016-12-19 14:50:00,46.55,46.58,46.54,46.55,34916.0,34.6847,34.707,34.6772,34.6847,34916.0
2016-12-19 14:55:00,46.54,46.65,46.54,46.59,69388.0,34.6772,34.7592,34.6772,34.7145,69388.0
2016-12-19 15:00:00,46.58,46.59,46.55,46.55,39756.0,34.707,34.7145,34.6847,34.6847,39756.0
2016-12-19 15:05:00,46.55,46.56,46.53,46.54,34574.0,34.6847,34.6921,34.6698,34.6772,34574.0
2016-12-19 15:10:00,46.54,46.54,46.5,46.51,38326.0,34.6772,34.6772,34.6474,34.6549,38326.0
2016-12-19 15:15:00,46.5,46.51,46.48,46.49,51415.0,34.6474,34.6549,34.6325,34.64,51415.0
2016-12-19 15:20:00,46.49,46.53,46.46,46.52,46000.0,34.64,34.6698,34.6176,34.6623,46000.0
2016-12-19 15:25:00,46.52,46.53,46.5,46.51,76444.0,34.6623,34.6698,34.6474,34.6549,76444.0
2016-12-19 15:30:00,46.51,46.54,46.5,46.54,59635.0,34.6549,34.6772,34.6474,34.6772,59635.0
2016-12-19 15:35:00,46.54,46.58,46.5,46.51,80473.0,34.6772,34.707,34.6474,34.6549,80473.0
2016-12-19 15:40:00,46.51,46.51,46.47,46.48,89811.0,34.6549,34.6549,34.6251,34.6325,89811.0
2016-12-19 15:45:00,46.48,46.48,46.44,46.44,95893.0,34.6325,34.6325,34.6027,34.6027,95893.0
2016-12-19 15:50:00,46.44,46.49,46.42,46.43,172059.0,34.6027,34.64,34.5878,34.5953,172059.0
2016-12-19 15:55:00,46.43,46.56,46.39,46.56,438144.0,34.5953,34.6921,34.5655,34.6921,438144.0
2016-12-20 09:30:00,46.66,46.99,46.63,46.82,75637.0,34.7666,35.0125,34.7443,34.8858,75637.0
2016-12-20 09:35:00,46.79,47.08,46.76,47.01,75906.0,34.8635,35.0796,34.8411,35.0274,75906.0
2016-12-20 09:40:00,47.01,47.24,46.94,47.21,77232.0,35.0274,35.1988,34.9753,35.1764,77232.0
2016-12-20 09:45:00,47.2,47.27,47.17,47.25,67934.0,35.169,35.2211,35.1466,35.2062,67934.0
2016-12-20 09:50:00,47.25,47.27,47.16,47.18,35570.0,35.2062,35.2211,35.1392,35.1541,35570.0
2016-12-20 09:55:00,47.17,47.2,47.08,47.2,40147.0,35.1466,35.169,35.0796,35.169,40147.0
2016-12-20 10:00:00,47.2,47.27,47.15,47.24,63301.0,35.169,35.2211,35.1317,35.1988,63301.0
2016-12-20 10:05:00,47.25,47.29,47.21,47.24,42666.0,35.2062,35.236,35.1764,35.1988,42666.0
2016-12-20 10:10:00,47.25,47.25,47.15,47.23,31337.0,35.2062,35.2062,35.1317,35.1913,31337.0
2016-12-20 10:15:00,47.22,47.29,47.21,47.26,36790.0,35.1839,35.236,35.1764,35.2137,36790.0
2016-12-20 10:20:00,47.27,47.27,47.18,47.26,30472.0,35.2211,35.2211,35.1541,35.2137,30472.0
2016-12-20 10:25:00,47.24,47.26,47.21,47.26,26556.0,35.1988,35.2137,35.1764,35.2137,26556.0
2016-12-20 10:30:00,47.26,47.29,47.21,47.24,94450.0,35.2137,35.236,35.1764,35.1988,94450.0
2016-12-20 10:35:00,47.24,47.31,47.22,47.3,97143.0,35.1988,35.251,35.1839,35.2435,97143.0
2016-12-20 10:40:00,47.29,47.3,47.27,47.27,47875.0,35.236,35.2435,35.2211,35.2211,47875.0
2016-12-20 10:45:00,47.28,47.36,47.28,47.35,75543.0,35.2286,35.2882,35.2286,35.2808,75543.0
2016-12-20 10:50:00,47.35,47.51,47.34,47.5,45154.0,35.2808,35.4,35.2733,35.3925,45154.0
2016-12-20 10:55:00,47.51,47.52,47.43,47.44,40936.0,35.4,35.4074,35.3404,35.3478,40936.0
2016-12-20 11:00:00,47.44,47.49,47.42,47.47,32574.0,35.3478,35.3851,35.3329,35.3702,32574.0
2016-12-20 11:05:00,47.47,47.53,47.44,47.51,33040.0,35.3702,35.4149,35.3478,35.4,33040.0
2016-12-20 11:10:00,47.51,47.53,47.47,47.47,32220.0,35.4,35.4149,35.3702,35.3702,32220.0
2016-12-20 11:15:00,47.48,47.5,47.42,47.43,44422.0,35.3776,35.3925,35.3329,35.3404,44422.0
2016-12-20 11:20:00,47.44,47.46,47.36,47.38,52801.0,35.3478,35.3627,35.2882,35.3031,52801.0
2016-12-20 11:25:00,47.38,47.43,47.37,47.41,19938.0,35.3031,35.3404,35.2957,35.3255,19938.0
2016-12-20 11:30:00,47.41,47.42,47.33,47.38,45385.0,35.3255,35.3329,35.2659,35.3031,45385.0
2016-12-20 11:35:00,47.37,47.38,47.28,47.32,36153.0,35.2957,35.3031,35.2286,35.2584,36153.0
2016-12-20 11:40:00,47.33,47.39,47.33,47.35,16104.0,35.2659,35.3106,35.2659,35.2808,16104.0
2016-12-20 11:45:00,47.36,47.43,47.36,47.38,22357.0,35.2882,35.3404,35.2882,35.3031,22357.0
2016-12-20 11:50:00,47.39,47.4,47.33,47.34,20948.0,35.3106,35.318,35.2659,35.2733,20948.0
2016-12-20 11:55:00,47.34,47.35,47.25,47.26,26812.0,35.2733,35.2808,35.2062,35.2137,26812.0
2016-12-20 12:00:00,47.25,47.31,47.24,47.3,25493.0,35.2062,35.251,35.1988,35.2435,25493.0
2016-12-20 12:05:00,47.3,47.34,47.29,47.31,16327.0,35.2435,35.2733,35.236,35.251,16327.0
2016-12-20 12:10:00,47.31,47.34,47.3,47.3,21491.0,35.251,35.2733,35.2435,35.2435,21491.0
2016-12-20 12:15:00,47.3,47.3,47.21,47.22,29850.0,35.2435,35.2435,35.1764,35.1839,29850.0
2016-12-20 12:20:00,47.21,47.26,47.19,47.2,29750.0,35.1764,35.2137,35.1615,35.169,29750.0
2016-12-20 12:25:00,47.19,47.25,47.15,47.18,143873.0,35.1615,35.2062,35.1317,35.1541,143873.0
2016-12-20 12:30:00,47.18,47.22,47.1,47.2,191002.0,35.1541,35.1839,35.0945,35.169,191002.0
2016-12-20 12:35:00,47.18,47.21,47.16,47.2,26442.0,35.1541,35.1764,35.1392,35.169,26442.0
2016-12-20 12:40:00,47.21,47.28,47.18,47.28,51395.0,35.1764,35.2286,35.1541,35.2286,51395.0
2016-12-20 12:45:00,47.28,47.3,47.27,47.29,13689.0,35.2286,35.2435,35.2211,35.236,13689.0
2016-12-20 12:50:00,47.29,47.36,47.29,47.34,18201.0,35.236,35.2882,35.236,35.2733,18201.0
2016-12-20 12:55:00,47.33,47.33,47.28,47.29,19689.0,35.2659,35.2659,35.2286,35.236,19689.0
2016-12-20 13:00:00,47.28,47.35,47.28,47.34,39438.0,35.2286,35.2808,35.2286,35.2733,39438.0
2016-12-20 13:05:00,47.35,47.35,47.24,47.25,32411.0,35.2808,35.2808,35.1988,35.2062,32411.0
2016-12-20 13:10:00,47.25,47.28,47.23,47.25,13105.0,35.2062,35.2286,35.1913,35.2062,13105.0
2016-12-20 13:15:00,47.26,47.35,47.24,47.33,53740.0,35.2137,35.2808,35.1988,35.2659,53740.0
2016-12-20 13:20:00,47.33,47.34,47.32,47.33,9591.0,35.2659,35.2733,35.2584,35.2659,9591.0
2016-12-20 13:25:00,47.33,47.34,47.32,47.33,11276.0,35.2659,35.2733,35.2584,35.2659,11276.0
2016-12-20 13:30:00,47.34,47.37,47.31,47.34,31745.0,35.2733,35.2957,35.251,35.2733,31745.0
2016-12-20 13:35:00,47.33,47.34,47.3,47.33,21787.0,35.2659,35.2733,35.2435,35.2659,21787.0
2016-12-20 13:40:00,47.33,47.34,47.3,47.31,39684.0,35.2659,35.2733,35.2435,35.251,39684.0
2016-12-20 13:45:00,47.3,47.34,47.28,47.33,26267.0,35.2435,35.2733,35.2286,35.2659,26267.0
2016-12-20 13:50:00,47.32,47.41,47.31,47.41,26726.0,35.2584,35.3255,35.251,35.3255,26726.0
2016-12-20 13:55:00,47.41,47.43,47.39,47.4,24465.0,35.3255,35.3404,35.3106,35.318,24465.0
2016-12-20 14:00:00,47.41,47.41,47.38,47.39,27311.0,35.3255,35.3255,35.3031,35.3106,27311.0
2016-12-20 14:05:00,47.4,47.4,47.33,47.34,38535.0,35.318,35.318,35.2659,35.2733,38535.0
2016-12-20 14:10:00,47.34,47.34,47.26,47.28,38412.0,35.2733,35.2733,35.2137,35.2286,38412.0
2016-12-20 14:15:00,47.27,47.3,47.25,47.29,21897.0,35.2211,35.2435,35.2062,35.236,21897.0
2016-12-20 14:20:00,47.3,47.34,47.28,47.3,43575.0,35.2435,35.2733,35.2286,35.2435,43575.0
2016-12-20 14:25:00,47.3,47.3,47.26,47.27,11945.0,35.2435,35.2435,35.2137,35.2211,11945.0
2016-12-20 14:30:00,47.27,47.27,47.18,47.2,22051.0,35.2211,35.2211,35.1541,35.169,22051.0
2016-12-20 14:35:00,47.2,47.23,47.18,47.18,22001.0,35.169,35.1913,35.1541,35.1541,22001.0
2016-12-20 14:40:00,47.19,47.26,47.19,47.25,17989.0,35.1615,35.2137,35.1615,35.2062,17989.0
2016-12-20 14:45:00,47.24,47.3,47.23,47.24,19919.0,35.1988,35.2435,35.1913,35.1988,19919.0
2016-12-20 14:50:00,47.25,47.29,47.24,47.25,25433.0,35.2062,35.236,35.1988,35.2062,25433.0
2016-12-20 14:55:00,47.25,47.25,47.17,47.2,24462.0,35.2062,35.2062,35.1466,35.169,24462.0
2016-12-20 15:00:00,47.21,47.22,47.18,47.19,20568.0,35.1764,35.1839,35.1541,35.1615,20568.0
2016-12-20 15:05:00,47.2,47.26,47.19,47.26,25608.0,35.169,35.2137,35.1615,35.2137,25608.0
2016-12-20 15:10:00,47.25,47.26,47.22,47.23,25251.0,35.2062,35.2137,35.1839,35.1913,25251.0
2016-12-20 15:15:00,47.23,47.28,47.22,47.25,36787.0,35.1913,35.2286,35.1839,35.2062,36787.0
2016-12-20 15:20:00,47.24,47.24,47.19,47.2,34920.0,35.1988,35.1988,35.1615,35.169,34920.0
2016-12-20 15:25:00,47.21,47.24,47.19,47.2,23152.0,35.1764,35.1988,35.1615,35.169,23152.0
2016-12-20 15:30:00,47.2,47.23,47.19,47.22,23119.0,35.169,35.1913,35.1615,35.1839,23119.0
2016-12-20 15:35:00,47.22,47.22,47.2,47.2,32041.0,35.1839,35.1839,35.169,35.169,32041.0
2016-12-20 15:40:00,47.2,47.22,47.19,47.22,53670.0,35.169,35.1839,35.1615,35.1839,53670.0
2016-12-20 15:45:00,47.22,47.24,47.21,47.22,59264.0,35.1839,35.1988,35.1764,35.1839,59264.0
2016-12-20 15:50:00,47.21,47.23,47.2,47.23,63895.0,35.1764,35.1913,35.169,35.1913,63895.0
2016-12-20 15:55:00,47.22,47.25,47.19,47.22,238461.0,35.1839,35.2062,35.1615,35.1839,238461.0
2016-12-21 09:30:00,46.9,46.94,46.65,46.8,139106.0,34.9455,34.9753,34.7592,34.8709,139106.0
2016-12-21 09:35:00,46.81,46.96,46.79,46.91,62318.0,34.8784,34.9902,34.8635,34.9529,62318.0
2016-12-21 09:40:00,46.9,47.3,46.9,47.2,86170.0,34.9455,35.2435,34.9455,35.169,86170.0
2016-12-21 09:45:00,47.19,47.48,47.18,47.36,85224.0,35.1615,35.3776,35.1541,35.2882,85224.0
2016-12-21 09:50:00,47.36,47.43,47.19,47.21,52673.0,35.2882,35.3404,35.1615,35.1764,52673.0
2016-12-21 09:55:00,47.23,47.28,47.13,47.24,36210.0,35.1913,35.2286,35.1168,35.1988,36210.0
2016-12-21 10:00:00,47.23,47.3,47.19,47.27,41251.0,35.1913,35.2435,35.1615,35.2211,41251.0
2016-12-21 10:05:00,47.27,47.32,47.22,47.26,44382.0,35.2211,35.2584,35.1839,35.2137,44382.0
2016-12-21 10:10:00,47.26,47.33,47.21,47.25,79099.0,35.2137,35.2659,35.1764,35.2062,79099.0
2016-12-21 10:15:00,47.28,47.43,47.27,47.41,18438.0,35.2286,35.3404,35.2211,35.3255,18438.0
2016-12-21 10:20:00,47.43,47.45,47.3,47.32,51631.0,35.3404,35.3553,35.2435,35.2584,51631.0
2016-12-21 10:25:00,47.33,47.34,47.22,47.3,43723.0,35.2659,35.2733,35.1839,35.2435,43723.0
2016-12-21 10:30:00,47.27,47.28,46.99,47.01,98452.0,35.2211,35.2286,35.0125,35.0274,98452.0
2016-12-21 10:35:00,47.01,47.05,46.96,46.98,79925.0,35.0274,35.0572,34.9902,35.0051,79925.0
2016-12-21 10:40:00,46.98,47.02,46.93,46.94,59781.0,35.0051,35.0349,34.9678,34.9753,59781.0
2016-12-21 10:45:00,46.94,46.97,46.82,46.86,50870.0,34.9753,34.9976,34.8858,34.9157,50870.0
2016-12-21 10:50:00,46.85,46.87,46.8,46.84,28696.0,34.9082,34.9231,34.8709,34.9008,28696.0
2016-12-21 10:55:00,46.84,46.86,46.76,46.78,40248.0,34.9008,34.9157,34.8411,34.856,40248.0
2016-12-21 11:00:00,46.79,46.82,46.69,46.73,74481.0,34.8635,34.8858,34.789,34.8188,74481.0
2016-12-21 11:05:00,46.73,46.83,46.72,46.79,55501.0,34.8188,34.8933,34.8113,34.8635,55501.0
2016-12-21 11:10:00,46.79,46.83,46.67,46.68,45587.0,34.8635,34.8933,34.7741,34.7815,45587.0
2016-12-21 11:15:00,46.69,46.74,46.68,46.7,37567.0,34.789,34.8262,34.7815,34.7964,37567.0
2016-12-21 11:20:00,46.69,46.75,46.66,46.67,25435.0,34.789,34.8337,34.7666,34.7741,25435.0
2016-12-21 11:25:00,46.68,46.72,46.65,46.66,28276.0,34.7815,34.8113,34.7592,34.7666,28276.0
2016-12-21 11:30:00,46.67,46.7,46.66,46.7,14496.0,34.7741,34.7964,34.7666,34.7964,14496.0
2016-12-21 11:35:00,46.69,46.76,46.65,46.76,30091.0,34.789,34.8411,34.7592,34.8411,30091.0
2016-12-21 11:40:00,46.77,46.84,46.77,46.78,60778.0,34.8486,34.9008,34.8486,34.856,60778.0
2016-12-21 11:45:00,46.78,46.78,46.73,46.74,30138.0,34.856,34.856,34.8188,34.8262,30138.0
2016-12-21 11:50:00,46.74,46.74,46.7,46.71,22217.0,34.8262,34.8262,34.7964,34.8039,22217.0
2016-12-21 11:55:00,46.7,46.71,46.61,46.63,115810.0,34.7964,34.8039,34.7294,34.7443,115810.0
2016-12-21 12:00:00,46.63,46.74,46.63,46.72,29560.0,34.7443,34.8262,34.7443,34.8113,29560.0
2016-12-21 12:05:00,46.73,46.8,46.72,46.8,25343.0,34.8188,34.8709,34.8113,34.8709,25343.0
2016-12-21 12:10:00,46.8,46.81,46.77,46.8,23162.0,34.8709,34.8784,34.8486,34.8709,23162.0
2016-12-21 12:15:00,46.8,46.83,46.77,46.79,16198.0,34.8709,34.8933,34.8486,34.8635,16198.0
2016-12-21 12:20:00,46.79,46.81,46.78,46.81,21320.0,34.8635,34.8784,34.856,34.8784,21320.0
2016-12-21 12:25:00,46.82,46.88,46.82,46.88,18087.0,34.8858,34.9306,34.8858,34.9306,18087.0
2016-12-21 12:30:00,46.87,46.92,46.87,46.87,27070.0,34.9231,34.9604,34.9231,34.9231,27070.0
2016-12-21 12:35:00,46.88,46.91,46.87,46.88,22974.0,34.9306,34.9529,34.9231,34.9306,22974.0
2016-12-21 12:40:00,46.88,46.88,46.84,46.86,38004.0,34.9306,34.9306,34.9008,34.9157,38004.0
2016-12-21 12:45:00,46.86,46.86,46.82,46.86,38679.0,34.9157,34.9157,34.8858,34.9157,38679.0
2016-12-21 12:50:00,46.86,46.94,46.85,46.92,17803.0,34.9157,34.9753,34.9082,34.9604,17803.0
2016-12-21 12:55:00,46.91,46.96,46.89,46.96,29339.0,34.9529,34.9902,34.938,34.9902,29339.0
2016-12-21 13:00:00,46.96,46.98,46.94,46.96,18399.0,34.9902,35.0051,34.9753,34.9902,18399.0
2016-12-21 13:05:00,46.96,46.98,46.95,46.97,15935.0,34.9902,35.0051,34.9827,34.9976,15935.0
2016-12-21 13:10:00,46.97,47.05,46.96,47.02,51027.0,34.9976,35.0572,34.9902,35.0349,51027.0
2016-12-21 13:15:00,47.02,47.02,46.99,47.02,13137.0,35.0349,35.0349,35.0125,35.0349,13137.0
2016-12-21 13:20:00,47.01,47.07,47.0,47.06,19327.0,35.0274,35.0721,35.02,35.0647,19327.0
2016-12-21 13:25:00,47.06,47.06,47.02,47.02,20005.0,35.0647,35.0647,35.0349,35.0349,20005.0
2016-12-21 13:30:00,47.02,47.06,47.01,47.06,21334.0,35.0349,35.0647,35.0274,35.0647,21334.0
2016-12-21 13:35:00,47.06,47.07,47.0,47.02,18085.0,35.0647,35.0721,35.02,35.0349,18085.0
2016-12-21 13:40:00,47.02,47.02,46.99,47.0,14715.0,35.0349,35.0349,35.0125,35.02,14715.0
2016-12-21 13:45:00,47.0,47.0,46.93,46.94,13540.0,35.02,35.02,34.9678,34.9753,13540.0
2016-12-21 13:50:00,46.95,46.96,46.92,46.93,19767.0,34.9827,34.9902,34.9604,34.9678,19767.0
2016-12-21 13:55:00,46.93,46.95,46.92,46.94,19644.0,34.9678,34.9827,34.9604,34.9753,19644.0
2016-12-21 14:00:00,46.93,46.94,46.9,46.91,29015.0,34.9678,34.9753,34.9455,34.9529,29015.0
2016-12-21 14:05:00,46.91,46.91,46.81,46.81,40183.0,34.9529,34.9529,34.8784,34.8784,40183.0
2016-12-21 14:10:00,46.82,46.82,46.77,46.79,23994.0,34.8858,34.8858,34.8486,34.8635,23994.0
2016-12-21 14:15:00,46.79,46.86,46.76,46.85,31795.0,34.8635,34.9157,34.8411,34.9082,31795.0
2016-12-21 14:20:00,46.86,46.92,46.84,46.9,20901.0,34.9157,34.9604,34.9008,34.9455,20901.0
2016-12-21 14:25:00,46.9,46.92,46.87,46.88,45717.0,34.9455,34.9604,34.9231,34.9306,45717.0
2016-12-21 14:30:00,46.88,46.91,46.86,46.87,42960.0,34.9306,34.9529,34.9157,34.9231,42960.0
2016-12-21 14:35:00,46.87,46.89,46.84,46.87,23038.0,34.9231,34.938,34.9008,34.9231,23038.0
2016-12-21 14:40:00,46.88,46.91,46.87,46.91,9479.0,34.9306,34.9529,34.9231,34.9529,9479.0
2016-12-21 14:45:00,46.9,46.94,46.9,46.93,11633.0,34.9455,34.9753,34.9455,34.9678,11633.0
2016-12-21 14:50:00,46.93,46.93,46.89,46.92,23893.0,34.9678,34.9678,34.938,34.9604,23893.0
2016-12-21 14:55:00,46.92,46.92,46.84,46.85,22188.0,34.9604,34.9604,34.9008,34.9082,22188.0
2016-12-21 15:00:00,46.86,46.87,46.84,46.87,22180.0,34.9157,34.9231,34.9008,34.9231,22180.0
2016-12-21 15:05:00,46.87,46.87,46.81,46.82,26088.0,34.9231,34.9231,34.8784,34.8858,26088.0
2016-12-21 15:10:00,46.82,46.84,46.81,46.83,18692.0,34.8858,34.9008,34.8784,34.8933,18692.0
2016-12-21 15:15:00,46.82,46.82,46.76,46.81,34437.0,34.8858,34.8858,34.8411,34.8784,34437.0
2016-12-21 15:20:00,46.81,46.82,46.79,46.79,24858.0,34.8784,34.8858,34.8635,34.8635,24858.0
2016-12-21 15:25:00,46.8,46.8,46.76,46.79,26423.0,34.8709,34.8709,34.8411,34.8635,26423.0
2016-12-21 15:30:00,46.79,46.79,46.76,46.77,37354.0,34.8635,34.8635,34.8411,34.8486,37354.0
2016-12-21 15:35:00,46.77,46.81,46.77,46.79,40669.0,34.8486,34.8784,34.8486,34.8635,40669.0
2016-12-21 15:40:00,46.79,46.86,46.79,46.85,48002.0,34.8635,34.9157,34.8635,34.9082,48002.0
2016-12-21 15:45:00,46.84,46.86,46.8,46.84,70879.0,34.9008,34.9157,34.8709,34.9008,70879.0
2016-12-21 15:50:00,46.85,46.85,46.82,46.83,68618.0,34.9082,34.9082,34.8858,34.8933,68618.0
2016-12-21 15:55:00,46.83,46.85,46.81,46.83,161529.0,34.8933,34.9082,34.8784,34.8933,161529.0
2016-12-22 09:30:00,46.94,46.95,46.58,46.79,216278.0,34.9753,34.9827,34.707,34.8635,216278.0
2016-12-22 09:35:00,46.83,47.18,46.82,47.08,92708.0,34.8933,35.1541,34.8858,35.0796,92708.0
2016-12-22 09:40:00,47.11,47.21,46.96,46.98,63692.0,35.1019,35.1764,34.9902,35.0051,63692.0
2016-12-22 09:45:00,47.01,47.12,46.99,47.02,66664.0,35.0274,35.1094,35.0125,35.0349,66664.0
2016-12-22 09:50:00,47.02,47.02,46.95,46.98,40624.0,35.0349,35.0349,34.9827,35.0051,40624.0
2016-12-22 09:55:00,46.98,47.01,46.94,47.0,27980.0,35.0051,35.0274,34.9753,35.02,27980.0
2016-12-22 10:00:00,47.01,47.09,47.01,47.02,48737.0,35.0274,35.087,35.0274,35.0349,48737.0
2016-12-22 10:05:00,47.02,47.05,46.93,46.97,73496.0,35.0349,35.0572,34.9678,34.9976,73496.0
2016-12-22 10:10:00,46.97,47.06,46.94,47.05,73742.0,34.9976,35.0647,34.9753,35.0572,73742.0
2016-12-22 10:15:00,47.05,47.22,47.05,47.22,59541.0,35.0572,35.1839,35.0572,35.1839,59541.0
2016-12-22 10:20:00,47.22,47.23,47.15,47.16,39718.0,35.1839,35.1913,35.1317,35.1392,39718.0
2016-12-22 10:25:00,47.16,47.17,47.04,47.04,46432.0,35.1392,35.1466,35.0498,35.0498,46432.0
2016-12-22 10:30:00,47.05,47.1,47.02,47.1,55509.0,35.0572,35.0945,35.0349,35.0945,55509.0
2016-12-22 10:35:00,47.09,47.21,47.09,47.12,74509.0,35.087,35.1764,35.087,35.1094,74509.0
2016-12-22 10:40:00,47.11,47.14,47.05,47.05,46877.0,35.1019,35.1243,35.0572,35.0572,46877.0
2016-12-22 10:45:00,47.05,47.06,46.94,47.0,62032.0,35.0572,35.0647,34.9753,35.02,62032.0
2016-12-22 10:50:00,47.0,47.07,46.99,47.05,44264.0,35.02,35.0721,35.0125,35.0572,44264.0
2016-12-22 10:55:00,47.05,47.1,47.02,47.05,55708.0,35.0572,35.0945,35.0349,35.0572,55708.0
2016-12-22 11:00:00,47.04,47.07,46.92,46.93,77218.0,35.0498,35.0721,34.9604,34.9678,77218.0
2016-12-22 11:05:00,46.93,46.96,46.88,46.88,42676.0,34.9678,34.9902,34.9306,34.9306,42676.0
2016-12-22 11:10:00,46.88,46.93,46.87,46.88,37394.0,34.9306,34.9678,34.9231,34.9306,37394.0
2016-12-22 11:15:00,46.89,46.89,46.66,46.67,96122.0,34.938,34.938,34.7666,34.7741,96122.0
2016-12-22 11:20:00,46.68,46.76,46.57,46.61,83098.0,34.7815,34.8411,34.6996,34.7294,83098.0
2016-12-22 11:25:00,46.6,46.6,46.43,46.47,62607.0,34.7219,34.7219,34.5953,34.6251,62607.0
2016-12-22 11:30:00,46.47,46.49,46.42,46.47,56377.0,34.6251,34.64,34.5878,34.6251,56377.0
2016-12-22 11:35:00,46.45,46.46,46.34,46.35,50691.0,34.6102,34.6176,34.5282,34.5356,50691.0
2016-12-22 11:40:00,46.35,46.37,46.17,46.18,76414.0,34.5356,34.5506,34.4015,34.409,76414.0
2016-12-22 11:45:00,46.18,46.18,46.12,46.14,31215.0,34.409,34.409,34.3643,34.3792,31215.0
2016-12-22 11:50:00,46.13,46.19,45.99,46.05,133249.0,34.3717,34.4164,34.2674,34.3121,133249.0
2016-12-22 11:55:00,46.06,46.07,45.93,45.96,58308.0,34.3196,34.327,34.2227,34.2451,58308.0
2016-12-22 12:00:00,45.98,46.01,45.88,45.91,52025.0,34.26,34.2823,34.1854,34.2078,52025.0
2016-12-22 12:05:00,45.92,45.95,45.84,45.9,39967.0,34.2153,34.2376,34.1556,34.2004,39967.0
2016-12-22 12:10:00,45.9,45.93,45.82,45.83,64962.0,34.2004,34.2227,34.1407,34.1482,64962.0
2016-12-22 12:15:00,45.82,45.88,45.82,45.86,32534.0,34.1407,34.1854,34.1407,34.1705,32534.0
2016-12-22 12:20:00,45.86,45.86,45.75,45.77,107793.0,34.1705,34.1705,34.0886,34.1035,107793.0
2016-12-22 12:25:00,45.77,45.84,45.77,45.83,55944.0,34.1035,34.1556,34.1035,34.1482,55944.0
2016-12-22 12:30:00,45.83,45.92,45.82,45.83,92066.0,34.1482,34.2153,34.1407,34.1482,92066.0
2016-12-22 12:35:00,45.83,45.84,45.73,45.76,78089.0,34.1482,34.1556,34.0737,34.096,78089.0
2016-12-22 12:40:00,45.75,45.76,45.72,45.74,26801.0,34.0886,34.096,34.0662,34.0811,26801.0
2016-12-22 12:45:00,45.74,45.8,45.71,45.78,58928.0,34.0811,34.1258,34.0588,34.1109,58928.0
2016-12-22 12:50:00,45.78,45.78,45.7,45.72,26174.0,34.1109,34.1109,34.0513,34.0662,26174.0
2016-12-22 12:55:00,45.71,45.76,45.66,45.67,90586.0,34.0588,34.096,34.0215,34.029,90586.0
2016-12-22 13:00:00,45.68,45.69,45.58,45.59,49126.0,34.0364,34.0439,33.9619,33.9694,49126.0
2016-12-22 13:05:00,45.58,45.6,45.55,45.57,74759.0,33.9619,33.9768,33.9396,33.9545,74759.0
2016-12-22 13:10:00,45.56,45.58,45.52,45.56,56958.0,33.947,33.9619,33.9172,33.947,56958.0
2016-12-22 13:15:00,45.57,45.6,45.55,45.56,37121.0,33.9545,33.9768,33.9396,33.947,37121.0
2016-12-22 13:20:00,45.57,45.62,45.54,45.62,45413.0,33.9545,33.9917,33.9321,33.9917,45413.0
2016-12-22 13:25:00,45.62,45.65,45.56,45.58,34578.0,33.9917,34.0141,33.947,33.9619,34578.0
2016-12-22 13:30:00,45.58,45.61,45.55,45.59,44941.0,33.9619,33.9843,33.9396,33.9694,44941.0
2016-12-22 13:35:00,45.59,45.59,45.47,45.5,66020.0,33.9694,33.9694,33.88,33.9023,66020.0
2016-12-22 13:40:00,45.5,45.5,45.42,45.43,64848.0,33.9023,33.9023,33.8427,33.8502,64848.0
2016-12-22 13:45:00,45.43,45.47,45.36,45.46,66826.0,33.8502,33.88,33.798,33.8725,66826.0
2016-12-22 13:50:00,45.46,45.46,45.41,45.42,40156.0,33.8725,33.8725,33.8352,33.8427,40156.0
2016-12-22 13:55:00,45.42,45.42,45.32,45.35,35898.0,33.8427,33.8427,33.7682,33.7905,35898.0
2016-12-22 14:00:00,45.34,45.36,45.27,45.33,53090.0,33.7831,33.798,33.7309,33.7756,53090.0
2016-12-22 14:05:00,45.32,45.36,45.27,45.27,63737.0,33.7682,33.798,33.7309,33.7309,63737.0
2016-12-22 14:10:00,45.26,45.3,45.22,45.26,32674.0,33.7235,33.7533,33.6937,33.7235,32674.0
2016-12-22 14:15:00,45.27,45.29,45.21,45.23,33870.0,33.7309,33.7458,33.6862,33.7011,33870.0
2016-12-22 14:20:00,45.23,45.29,45.13,45.19,56344.0,33.7011,33.7458,33.6266,33.6713,56344.0
2016-12-22 14:25:00,45.18,45.19,45.1,45.11,42790.0,33.6639,33.6713,33.6043,33.6117,42790.0
2016-12-22 14:30:00,45.11,45.15,45.08,45.14,38331.0,33.6117,33.6415,33.5894,33.6341,38331.0
2016-12-22 14:35:00,45.14,45.15,45.08,45.1,36448.0,33.6341,33.6415,33.5894,33.6043,36448.0
2016-12-22 14:40:00,45.1,45.1,44.94,45.0,102867.0,33.6043,33.6043,33.485,33.5298,102867.0
2016-12-22 14:45:00,45.0,45.03,44.94,45.0,51631.0,33.5298,33.5521,33.485,33.5298,51631.0
2016-12-22 14:50:00,45.0,45.01,44.96,44.99,43842.0,33.5298,33.5372,33.5,33.5223,43842.0
2016-12-22 14:55:00,45.0,45.04,44.9,44.95,66497.0,33.5298,33.5596,33.4552,33.4925,66497.0
2016-12-22 15:00:00,44.95,44.95,44.84,44.9,81769.0,33.4925,33.4925,33.4105,33.4552,81769.0
2016-12-22 15:05:00,44.9,44.91,44.8,44.8,87537.0,33.4552,33.4627,33.3807,33.3807,87537.0
2016-12-22 15:10:00,44.8,44.86,44.74,44.82,128647.0,33.3807,33.4254,33.336,33.3956,128647.0
2016-12-22 15:15:00,44.82,44.92,44.82,44.89,45202.0,33.3956,33.4701,33.3956,33.4478,45202.0
2016-12-22 15:20:00,44.89,44.93,44.86,44.87,31798.0,33.4478,33.4776,33.4254,33.4329,31798.0
2016-12-22 15:25:00,44.88,44.89,44.79,44.83,63599.0,33.4403,33.4478,33.3733,33.4031,63599.0
2016-12-22 15:30:00,44.83,44.85,44.8,44.82,64515.0,33.4031,33.418,33.3807,33.3956,64515.0
2016-12-22 15:35:00,44.81,44.82,44.75,44.82,104410.0,33.3882,33.3956,33.3435,33.3956,104410.0
2016-12-22 15:40:00,44.82,45.0,44.79,44.98,329915.0,33.3956,33.5298,33.3733,33.5149,329915.0
2016-12-22 15:45:00,44.98,45.0,44.92,44.98,141921.0,33.5149,33.5298,33.4701,33.5149,141921.0
2016-12-22 15:50:00,44.98,45.04,44.95,45.04,243867.0,33.5149,33.5596,33.4925,33.5596,243867.0
2016-12-22 15:55:00,45.04,45.21,45.04,45.12,528530.0,33.5596,33.6862,33.5596,33.6192,528530.0
2016-12-23 09:30:00,45.02,45.37,45.01,45.24,65361.0,33.5447,33.8054,33.5372,33.7086,65361.0
2016-12-23 09:35:00,45.32,45.36,45.14,45.25,34910.0,33.7682,33.798,33.6341,33.716,34910.0
2016-12-23 09:40:00,45.23,45.33,44.97,44.98,79736.0,33.7011,33.7756,33.5074,33.5149,79736.0
2016-12-23 09:45:00,44.99,45.01,44.82,44.87,105355.0,33.5223,33.5372,33.3956,33.4329,105355.0
2016-12-23 09:50:00,44.88,44.88,44.73,44.81,85022.0,33.4403,33.4403,33.3286,33.3882,85022.0
2016-12-23 09:55:00,44.8,44.89,44.78,44.78,47784.0,33.3807,33.4478,33.3658,33.3658,47784.0
2016-12-23 10:00:00,44.79,44.83,44.7,44.73,69959.0,33.3733,33.4031,33.3062,33.3286,69959.0
2016-12-23 10:05:00,44.74,44.83,44.7,44.8,84415.0,33.336,33.4031,33.3062,33.3807,84415.0
2016-12-23 10:10:00,44.81,44.93,44.78,44.85,58056.0,33.3882,33.4776,33.3658,33.418,58056.0
2016-12-23 10:15:00,44.85,44.91,44.81,44.84,29156.0,33.418,33.4627,33.3882,33.4105,29156.0
2016-12-23 10:20:00,44.85,44.9,44.75,44.77,54647.0,33.418,33.4552,33.3435,33.3584,54647.0
2016-12-23 10:25:00,44.76,44.78,44.72,44.74,45965.0,33.3509,33.3658,33.3211,33.336,45965.0
2016-12-23 10:30:00,44.75,44.81,44.71,44.8,58792.0,33.3435,33.3882,33.3137,33.3807,58792.0
2016-12-23 10:35:00,44.8,44.84,44.74,44.74,64843.0,33.3807,33.4105,33.336,33.336,64843.0
2016-12-23 10:40:00,44.75,44.83,44.72,44.81,31288.0,33.3435,33.4031,33.3211,33.3882,31288.0
2016-12-23 10:45:00,44.8,44.81,44.65,44.69,97832.0,33.3807,33.3882,33.269,33.2988,97832.0
2016-12-23 10:50:00,44.69,44.72,44.65,44.67,45807.0,33.2988,33.3211,33.269,33.2839,45807.0
2016-12-23 10:55:00,44.67,44.69,44.65,44.67,27049.0,33.2839,33.2988,33.269,33.2839,27049.0
2016-12-23 11:00:00,44.67,44.72,44.65,44.66,31519.0,33.2839,33.3211,33.269,33.2764,31519.0
2016-12-23 11:05:00,44.66,44.66,44.5,44.51,80344.0,33.2764,33.2764,33.1572,33.1647,80344.0
2016-12-23 11:10:00,44.52,44.58,44.46,44.48,81844.0,33.1721,33.2168,33.1274,33.1423,81844.0
2016-12-23 11:15:00,44.49,44.52,44.34,44.38,76665.0,33.1498,33.1721,33.038,33.0678,76665.0
2016-12-23 11:20:00,44.39,44.43,44.32,44.35,105993.0,33.0752,33.105,33.0231,33.0454,105993.0
2016-12-23 11:25:00,44.35,44.52,44.34,44.52,133409.0,33.0454,33.1721,33.038,33.1721,133409.0
2016-12-23 11:30:00,44.53,44.59,44.52,44.59,63239.0,33.1796,33.2243,33.1721,33.2243,63239.0
2016-12-23 11:35:00,44.59,44.6,44.45,44.45,27197.0,33.2243,33.2317,33.1199,33.1199,27197.0
2016-12-23 11:40:00,44.44,44.53,44.43,44.51,23197.0,33.1125,33.1796,33.105,33.1647,23197.0
2016-12-23 11:45:00,44.51,44.59,44.51,44.57,43653.0,33.1647,33.2243,33.1647,33.2094,43653.0
2016-12-23 11:50:00,44.56,44.67,44.55,44.62,34503.0,33.2019,33.2839,33.1945,33.2466,34503.0
2016-12-23 11:55:00,44.62,44.68,44.53,44.53,29454.0,33.2466,33.2913,33.1796,33.1796,29454.0
2016-12-23 12:00:00,44.53,44.63,44.53,44.61,26157.0,33.1796,33.2541,33.1796,33.2392,26157.0
2016-12-23 12:05:00,44.61,44.63,44.55,44.58,24040.0,33.2392,33.2541,33.1945,33.2168,24040.0
2016-12-23 12:10:00,44.58,44.61,44.56,44.57,27727.0,33.2168,33.2392,33.2019,33.2094,27727.0
2016-12-23 12:15:00,44.57,44.63,44.56,44.63,21852.0,33.2094,33.2541,33.2019,33.2541,21852.0
2016-12-23 12:20:00,44.63,44.65,44.61,44.65,21140.0,33.2541,33.269,33.2392,33.269,21140.0
2016-12-23 12:25:00,44.64,44.68,44.63,44.66,26624.0,33.2615,33.2913,33.2541,33.2764,26624.0
2016-12-23 12:30:00,44.66,44.69,44.64,44.64,33781.0,33.2764,33.2988,33.2615,33.2615,33781.0
2016-12-23 12:35:00,44.64,44.68,44.58,44.59,26408.0,33.2615,33.2913,33.2168,33.2243,26408.0
2016-12-23 12:40:00,44.59,44.62,44.53,44.55,36878.0,33.2243,33.2466,33.1796,33.1945,36878.0
2016-12-23 12:45:00,44.55,44.6,44.52,44.53,24131.0,33.1945,33.2317,33.1721,33.1796,24131.0
2016-12-23 12:50:00,44.54,44.55,44.5,44.54,14953.0,33.187,33.1945,33.1572,33.187,14953.0
2016-12-23 12:55:00,44.55,44.55,44.48,44.48,17581.0,33.1945,33.1945,33.1423,33.1423,17581.0
2016-12-23 13:00:00,44.49,44.52,44.48,44.49,34400.0,33.1498,33.1721,33.1423,33.1498,34400.0
2016-12-23 13:05:00,44.49,44.56,44.49,44.56,18191.0,33.1498,33.2019,33.1498,33.2019,18191.0
2016-12-23 13:10:00,44.55,44.59,44.52,44.53,19870.0,33.1945,33.2243,33.1721,33.1796,19870.0
2016-12-23 13:15:00,44.54,44.57,44.53,44.56,17378.0,33.187,33.2094,33.1796,33.2019,17378.0
2016-12-23 13:20:00,44.55,44.6,44.53,44.6,10892.0,33.1945,33.2317,33.1796,33.2317,10892.0
2016-12-23 13:25:00,44.6,44.69,44.58,44.69,26841.0,33.2317,33.2988,33.2168,33.2988,26841.0
2016-12-23 13:30:00,44.69,44.69,44.62,44.62,20329.0,33.2988,33.2988,33.2466,33.2466,20329.0
2016-12-23 13:35:00,44.63,44.63,44.56,44.56,17220.0,33.2541,33.2541,33.2019,33.2019,17220.0
2016-12-23 13:40:00,44.56,44.59,44.55,44.58,22895.0,33.2019,33.2243,33.1945,33.2168,22895.0
2016-12-23 13:45:00,44.58,44.58,44.54,44.56,16702.0,33.2168,33.2168,33.187,33.2019,16702.0
2016-12-23 13:50:00,44.55,44.6,44.53,44.57,24737.0,33.1945,33.2317,33.1796,33.2094,24737.0
2016-12-23 13:55:00,44.56,44.58,44.51,44.51,27729.0,33.2019,33.2168,33.1647,33.1647,27729.0
2016-12-23 14:00:00,44.51,44.59,44.5,44.55,18773.0,33.1647,33.2243,33.1572,33.1945,18773.0
2016-12-23 14:05:00,44.54,44.63,44.54,44.63,18667.0,33.187,33.2541,33.187,33.2541,18667.0
2016-12-23 14:10:00,44.62,44.62,44.56,44.58,39909.0,33.2466,33.2466,33.2019,33.2168,39909.0
2016-12-23 14:15:00,44.58,44.58,44.51,44.53,76148.0,33.2168,33.2168,33.1647,33.1796,76148.0
2016-12-23 14:20:00,44.54,44.55,44.5,44.53,19934.0,33.187,33.1945,33.1572,33.1796,19934.0
2016-12-23 14:25:00,44.54,44.56,44.5,44.56,22429.0,33.187,33.2019,33.1572,33.2019,22429.0
2016-12-23 14:30:00,44.57,44.59,44.55,44.56,29463.0,33.2094,33.2243,33.1945,33.2019,29463.0
2016-12-23 14:35:00,44.56,44.61,44.56,44.59,18197.0,33.2019,33.2392,33.2019,33.2243,18197.0
2016-12-23 14:40:00,44.59,44.6,44.56,44.56,17294.0,33.2243,33.2317,33.2019,33.2019,17294.0
2016-12-23 14:45:00,44.56,44.57,44.52,44.54,16178.0,33.2019,33.2094,33.1721,33.187,16178.0
2016-12-23 14:50:00,44.53,44.57,44.53,44.55,13367.0,33.1796,33.2094,33.1796,33.1945,13367.0
2016-12-23 14:55:00,44.55,44.64,44.55,44.6,38192.0,33.1945,33.2615,33.1945,33.2317,38192.0
2016-12-23 15:00:00,44.61,44.62,44.56,44.6,40252.0,33.2392,33.2466,33.2019,33.2317,40252.0
2016-12-23 15:05:00,44.6,44.66,44.59,44.65,34318.0,33.2317,33.2764,33.2243,33.269,34318.0
2016-12-23 15:10:00,44.65,44.66,44.63,44.66,23268.0,33.269,33.2764,33.2541,33.2764,23268.0
2016-12-23 15:15:00,44.67,44.7,44.65,44.65,46166.0,33.2839,33.3062,33.269,33.269,46166.0
2016-12-23 15:20:00,44.64,44.69,44.63,44.66,36701.0,33.2615,33.2988,33.2541,33.2764,36701.0
2016-12-23 15:25:00,44.67,44.7,44.66,44.68,38725.0,33.2839,33.3062,33.2764,33.2913,38725.0
2016-12-23 15:30:00,44.68,44.7,44.65,44.66,60253.0,33.2913,33.3062,33.269,33.2764,60253.0
2016-12-23 15:35:00,44.67,44.69,44.65,44.68,61199.0,33.2839,33.2988,33.269,33.2913,61199.0
2016-12-23 15:40:00,44.68,44.74,44.67,44.72,53395.0,33.2913,33.336,33.2839,33.3211,53395.0
2016-12-23 15:45:00,44.72,44.78,44.72,44.75,60733.0,33.3211,33.3658,33.3211,33.3435,60733.0
2016-12-23 15:50:00,44.76,44.78,44.75,44.77,67199.0,33.3509,33.3658,33.3435,33.3584,67199.0
2016-12-23 15:55:00,44.77,44.8,44.73,44.77,136168.0,33.3584,33.3807,33.3286,33.3584,136168.0
2016-12-27 09:30:00,44.9,45.34,44.87,45.16,90722.0,33.4552,33.7831,33.4329,33.649,90722.0
2016-12-27 09:35:00,45.17,45.23,45.09,45.14,67405.0,33.6564,33.7011,33.5968,33.6341,67405.0
2016-12-27 09:40:00,45.11,45.38,45.1,45.38,68828.0,33.6117,33.8129,33.6043,33.8129,68828.0
2016-12-27 09:45:00,45.37,45.38,45.25,45.3,74546.0,33.8054,33.8129,33.716,33.7533,74546.0
2016-12-27 09:50:00,45.28,45.33,45.25,45.31,32294.0,33.7384,33.7756,33.716,33.7607,32294.0
2016-12-27 09:55:00,45.3,45.31,45.2,45.3,134927.0,33.7533,33.7607,33.6788,33.7533,134927.0
2016-12-27 10:00:00,45.3,45.35,45.24,45.28,79023.0,33.7533,33.7905,33.7086,33.7384,79023.0
2016-12-27 10:05:00,45.27,45.29,45.22,45.27,24306.0,33.7309,33.7458,33.6937,33.7309,24306.0
2016-12-27 10:10:00,45.27,45.27,45.11,45.15,34479.0,33.7309,33.7309,33.6117,33.6415,34479.0
2016-12-27 10:15:00,45.16,45.17,45.05,45.06,20657.0,33.649,33.6564,33.567,33.5745,20657.0
2016-12-27 10:20:00,45.06,45.07,45.01,45.02,13862.0,33.5745,33.5819,33.5372,33.5447,13862.0
2016-12-27 10:25:00,45.02,45.03,44.88,44.88,34252.0,33.5447,33.5521,33.4403,33.4403,34252.0
2016-12-27 10:30:00,44.87,44.93,44.86,44.86,38295.0,33.4329,33.4776,33.4254,33.4254,38295.0
2016-12-27 10:35:00,44.86,44.92,44.85,44.87,21042.0,33.4254,33.4701,33.418,33.4329,21042.0
2016-12-27 10:40:00,44.88,44.94,44.78,44.78,42576.0,33.4403,33.485,33.3658,33.3658,42576.0
2016-12-27 10:45:00,44.79,44.86,44.73,44.79,35220.0,33.3733,33.4254,33.3286,33.3733,35220.0
2016-12-27 10:50:00,44.79,44.81,44.74,44.76,18044.0,33.3733,33.3882,33.336,33.3509,18044.0
2016-12-27 10:55:00,44.76,44.88,44.75,44.87,24225.0,33.3509,33.4403,33.3435,33.4329,24225.0
2016-12-27 11:00:00,44.87,44.87,44.8,44.82,18084.0,33.4329,33.4329,33.3807,33.3956,18084.0
2016-12-27 11:05:00,44.83,44.85,44.72,44.72,36352.0,33.4031,33.418,33.3211,33.3211,36352.0
2016-12-27 11:10:00,44.72,44.75,44.69,44.74,24687.0,33.3211,33.3435,33.2988,33.336,24687.0
2016-12-27 11:15:00,44.74,44.77,44.69,44.69,15530.0,33.336,33.3584,33.2988,33.2988,15530.0
2016-12-27 11:20:00,44.7,44.71,44.66,44.68,17985.0,33.3062,33.3137,33.2764,33.2913,17985.0
2016-12-27 11:25:00,44.67,44.77,44.67,44.74,15607.0,33.2839,33.3584,33.2839,33.336,15607.0
2016-12-27 11:30:00,44.73,44.82,44.73,44.78,16922.0,33.3286,33.3956,33.3286,33.3658,16922.0
2016-12-27 11:35:00,44.78,44.83,44.78,44.79,19017.0,33.3658,33.4031,33.3658,33.3733,19017.0
2016-12-27 11:40:00,44.8,44.84,44.77,44.78,17984.0,33.3807,33.4105,33.3584,33.3658,17984.0
2016-12-27 11:45:00,44.78,44.83,44.78,44.82,18840.0,33.3658,33.4031,33.3658,33.3956,18840.0
2016-12-27 11:50:00,44.81,44.84,44.76,44.81,11627.0,33.3882,33.4105,33.3509,33.3882,11627.0
2016-12-27 11:55:00,44.81,44.85,44.8,44.83,11824.0,33.3882,33.418,33.3807,33.4031,11824.0
2016-12-27 12:00:00,44.83,44.88,44.83,44.83,17777.0,33.4031,33.4403,33.4031,33.4031,17777.0
2016-12-27 12:05:00,44.84,44.89,44.83,44.84,23257.0,33.4105,33.4478,33.4031,33.4105,23257.0
2016-12-27 12:10:00,44.84,44.87,44.84,44.86,28935.0,33.4105,33.4329,33.4105,33.4254,28935.0
2016-12-27 12:15:00,44.85,44.86,44.81,44.83,22475.0,33.418,33.4254,33.3882,33.4031,22475.0
2016-12-27 12:20:00,44.82,44.85,44.82,44.83,9101.0,33.3956,33.418,33.3956,33.4031,9101.0
2016-12-27 12:25:00,44.84,44.85,44.81,44.83,19797.0,33.4105,33.418,33.3882,33.4031,19797.0
2016-12-27 12:30:00,44.83,44.84,44.8,44.8,8425.0,33.4031,33.4105,33.3807,33.3807,8425.0
2016-12-27 12:35:00,44.8,44.82,44.78,44.78,6333.0,33.3807,33.3956,33.3658,33.3658,6333.0
2016-12-27 12:40:00,44.78,44.81,44.75,44.79,6092.0,33.3658,33.3882,33.3435,33.3733,6092.0
2016-12-27 12:45:00,44.79,44.81,44.78,44.78,8604.0,33.3733,33.3882,33.3658,33.3658,8604.0
2016-12-27 12:50:00,44.78,44.8,44.76,44.76,6936.0,33.3658,33.3807,33.3509,33.3509,6936.0
2016-12-27 12:55:00,44.77,44.77,44.67,44.71,35855.0,33.3584,33.3584,33.2839,33.3137,35855.0
2016-12-27 13:00:00,44.73,44.79,44.72,44.73,25056.0,33.3286,33.3733,33.3211,33.3286,25056.0
2016-12-27 13:05:00,44.72,44.77,44.72,44.76,10210.0,33.3211,33.3584,33.3211,33.3509,10210.0
2016-12-27 13:10:00,44.75,44.75,44.71,44.72,6770.0,33.3435,33.3435,33.3137,33.3211,6770.0
2016-12-27 13:15:00,44.72,44.74,44.67,44.69,12754.0,33.3211,33.336,33.2839,33.2988,12754.0
2016-12-27 13:20:00,44.69,44.72,44.69,44.7,14824.0,33.2988,33.3211,33.2988,33.3062,14824.0
2016-12-27 13:25:00,44.69,44.71,44.66,44.69,10205.0,33.2988,33.3137,33.2764,33.2988,10205.0
2016-12-27 13:30:00,44.7,44.72,44.69,44.72,14728.0,33.3062,33.3211,33.2988,33.3211,14728.0
2016-12-27 13:35:00,44.71,44.72,44.65,44.66,15621.0,33.3137,33.3211,33.269,33.2764,15621.0
2016-12-27 13:40:00,44.67,44.69,44.65,44.69,7741.0,33.2839,33.2988,33.269,33.2988,7741.0
2016-12-27 13:45:00,44.69,44.73,44.68,44.69,13958.0,33.2988,33.3286,33.2913,33.2988,13958.0
2016-12-27 13:50:00,44.68,44.73,44.67,44.67,15256.0,33.2913,33.3286,33.2839,33.2839,15256.0
2016-12-27 13:55:00,44.67,44.68,44.64,44.67,14250.0,33.2839,33.2913,33.2615,33.2839,14250.0
2016-12-27 14:00:00,44.67,44.71,44.67,44.69,14290.0,33.2839,33.3137,33.2839,33.2988,14290.0
2016-12-27 14:05:00,44.69,44.74,44.67,44.73,22700.0,33.2988,33.336,33.2839,33.3286,22700.0
2016-12-27 14:10:00,44.73,44.73,44.67,44.68,19550.0,33.3286,33.3286,33.2839,33.2913,19550.0
2016-12-27 14:15:00,44.68,44.77,44.68,44.74,21113.0,33.2913,33.3584,33.2913,33.336,21113.0
2016-12-27 14:20:00,44.73,44.78,44.72,44.78,15607.0,33.3286,33.3658,33.3211,33.3658,15607.0
2016-12-27 14:25:00,44.77,44.79,44.74,44.76,15585.0,33.3584,33.3733,33.336,33.3509,15585.0
2016-12-27 14:30:00,44.76,44.77,44.71,44.71,12180.0,33.3509,33.3584,33.3137,33.3137,12180.0
2016-12-27 14:35:00,44.72,44.76,44.72,44.75,12400.0,33.3211,33.3509,33.3211,33.3435,12400.0
2016-12-27 14:40:00,44.76,44.77,44.72,44.75,15204.0,33.3509,33.3584,33.3211,33.3435,15204.0
2016-12-27 14:45:00,44.76,44.76,44.72,44.76,12965.0,33.3509,33.3509,33.3211,33.3509,12965.0
2016-12-27 14:50:00,44.76,44.76,44.71,44.73,17821.0,33.3509,33.3509,33.3137,33.3286,17821.0
2016-12-27 14:55:00,44.73,44.76,44.72,44.74,14235.0,33.3286,33.3509,33.3211,33.336,14235.0
2016-12-27 15:00:00,44.74,44.77,44.73,44.75,23194.0,33.336,33.3584,33.3286,33.3435,23194.0
2016-12-27 15:05:00,44.75,44.77,44.74,44.77,24833.0,33.3435,33.3584,33.336,33.3584,24833.0
2016-12-27 15:10:00,44.77,44.77,44.72,44.73,24399.0,33.3584,33.3584,33.3211,33.3286,24399.0
2016-12-27 15:15:00,44.74,44.75,44.71,44.73,28851.0,33.336,33.3435,33.3137,33.3286,28851.0
2016-12-27 15:20:00,44.73,44.75,44.72,44.75,16077.0,33.3286,33.3435,33.3211,33.3435,16077.0
2016-12-27 15:25:00,44.75,44.78,44.74,44.78,33577.0,33.3435,33.3658,33.336,33.3658,33577.0
2016-12-27 15:30:00,44.77,44.78,44.74,44.76,34017.0,33.3584,33.3658,33.336,33.3509,34017.0
2016-12-27 15:35:00,44.76,44.78,44.75,44.77,24376.0,33.3509,33.3658,33.3435,33.3584,24376.0
2016-12-27 15:40:00,44.77,44.83,44.76,44.8,44332.0,33.3584,33.4031,33.3509,33.3807,44332.0
2016-12-27 15:45:00,44.8,44.82,44.74,44.77,82238.0,33.3807,33.3956,33.336,33.3584,82238.0
2016-12-27 15:50:00,44.77,44.78,44.73,44.73,58394.0,33.3584,33.3658,33.3286,33.3286,58394.0
2016-12-27 15:55:00,44.73,44.76,44.7,44.74,207527.0,33.3286,33.3509,33.3062,33.336,207527.0
2016-12-28 09:30:00,44.88,45.0,44.54,44.64,86257.0,33.4403,33.5298,33.187,33.2615,86257.0
2016-12-28 09:35:00,44.64,44.84,44.56,44.62,30005.0,33.2615,33.4105,33.2019,33.2466,30005.0
2016-12-28 09:40:00,44.64,44.65,44.5,44.56,49171.0,33.2615,33.269,33.1572,33.2019,49171.0
2016-12-28 09:45:00,44.58,44.61,44.52,44.54,29666.0,33.2168,33.2392,33.1721,33.187,29666.0
2016-12-28 09:50:00,44.53,44.59,44.51,44.54,21854.0,33.1796,33.2243,33.1647,33.187,21854.0
2016-12-28 09:55:00,44.5,44.55,44.43,44.45,32443.0,33.1572,33.1945,33.105,33.1199,32443.0
2016-12-28 10:00:00,44.46,44.46,44.31,44.31,51191.0,33.1274,33.1274,33.0156,33.0156,51191.0
2016-12-28 10:05:00,44.31,44.33,44.2,44.21,46772.0,33.0156,33.0305,32.9337,32.9411,46772.0
2016-12-28 10:10:00,44.21,44.26,44.18,44.23,54818.0,32.9411,32.9784,32.9188,32.956,54818.0
2016-12-28 10:15:00,44.23,44.25,44.12,44.14,37974.0,32.956,32.9709,32.8741,32.889,37974.0
2016-12-28 10:20:00,44.13,44.14,44.02,44.03,73302.0,32.8815,32.889,32.7996,32.807,73302.0
2016-12-28 10:25:00,44.02,44.06,43.97,43.97,46952.0,32.7996,32.8294,32.7623,32.7623,46952.0
2016-12-28 10:30:00,44.0,44.05,43.96,44.01,52318.0,32.7847,32.8219,32.7548,32.7921,52318.0
2016-12-28 10:35:00,44.01,44.05,44.0,44.03,46968.0,32.7921,32.8219,32.7847,32.807,46968.0
2016-12-28 10:40:00,44.04,44.04,43.95,43.95,70814.0,32.8145,32.8145,32.7474,32.7474,70814.0
2016-12-28 10:45:00,43.96,43.97,43.91,43.96,47107.0,32.7548,32.7623,32.7176,32.7548,47107.0
2016-12-28 10:50:00,43.96,43.96,43.81,43.83,75115.0,32.7548,32.7548,32.6431,32.658,75115.0
2016-12-28 10:55:00,43.83,43.84,43.76,43.82,73878.0,32.658,32.6654,32.6058,32.6505,73878.0
2016-12-28 11:00:00,43.83,43.98,43.83,43.97,121597.0,32.658,32.7697,32.658,32.7623,121597.0
2016-12-28 11:05:00,43.97,44.06,43.91,43.98,88958.0,32.7623,32.8294,32.7176,32.7697,88958.0
2016-12-28 11:10:00,43.99,44.08,43.99,44.01,76243.0,32.7772,32.8443,32.7772,32.7921,76243.0
2016-12-28 11:15:00,44.02,44.08,43.96,43.96,56771.0,32.7996,32.8443,32.7548,32.7548,56771.0
2016-12-28 11:20:00,43.97,44.01,43.94,43.98,54749.0,32.7623,32.7921,32.7399,32.7697,54749.0
2016-12-28 11:25:00,44.0,44.01,43.96,43.99,67658.0,32.7847,32.7921,32.7548,32.7772,67658.0
2016-12-28 11:30:00,44.0,44.04,43.95,43.95,70393.0,32.7847,32.8145,32.7474,32.7474,70393.0
2016-12-28 11:35:00,43.96,43.98,43.89,43.91,23840.0,32.7548,32.7697,32.7027,32.7176,23840.0
2016-12-28 11:40:00,43.91,43.95,43.89,43.92,18705.0,32.7176,32.7474,32.7027,32.725,18705.0
2016-12-28 11:45:00,43.92,43.98,43.88,43.94,38579.0,32.725,32.7697,32.6952,32.7399,38579.0
2016-12-28 11:50:00,43.94,44.0,43.93,43.97,27390.0,32.7399,32.7847,32.7325,32.7623,27390.0
2016-12-28 11:55:00,43.97,44.13,43.97,44.12,70595.0,32.7623,32.8815,32.7623,32.8741,70595.0
2016-12-28 12:00:00,44.12,44.14,44.09,44.12,58780.0,32.8741,32.889,32.8517,32.8741,58780.0
2016-12-28 12:05:00,44.12,44.16,44.11,44.15,29042.0,32.8741,32.9039,32.8666,32.8964,29042.0
2016-12-28 12:10:00,44.15,44.19,44.05,44.05,52268.0,32.8964,32.9262,32.8219,32.8219,52268.0
2016-12-28 12:15:00,44.05,44.06,43.12,43.44,478874.0,32.8219,32.8294,32.129,32.3674,478874.0
2016-12-28 12:20:00,43.44,43.57,43.33,43.48,140713.0,32.3674,32.4643,32.2854,32.3972,140713.0
2016-12-28 12:25:00,43.49,43.72,43.47,43.7,115016.0,32.4046,32.576,32.3897,32.5611,115016.0
2016-12-28 12:30:00,43.69,43.79,43.59,43.62,72857.0,32.5537,32.6282,32.4792,32.5015,72857.0
2016-12-28 12:35:00,43.62,43.73,43.59,43.73,48443.0,32.5015,32.5835,32.4792,32.5835,48443.0
2016-12-28 12:40:00,43.72,43.76,43.63,43.69,36880.0,32.576,32.6058,32.509,32.5537,36880.0
2016-12-28 12:45:00,43.69,43.7,43.63,43.64,33001.0,32.5537,32.5611,32.509,32.5164,33001.0
2016-12-28 12:50:00,43.64,43.72,43.63,43.65,43862.0,32.5164,32.576,32.509,32.5239,43862.0
2016-12-28 12:55:00,43.66,43.69,43.64,43.66,24230.0,32.5313,32.5537,32.5164,32.5313,24230.0
2016-12-28 13:00:00,43.67,43.68,43.62,43.64,22098.0,32.5388,32.5462,32.5015,32.5164,22098.0
2016-12-28 13:05:00,43.63,43.64,43.58,43.6,21237.0,32.509,32.5164,32.4717,32.4866,21237.0
2016-12-28 13:10:00,43.61,43.62,43.59,43.62,23486.0,32.4941,32.5015,32.4792,32.5015,23486.0
2016-12-28 13:15:00,43.62,43.62,43.54,43.55,30803.0,32.5015,32.5015,32.4419,32.4494,30803.0
2016-12-28 13:20:00,43.56,43.57,43.54,43.56,27449.0,32.4568,32.4643,32.4419,32.4568,27449.0
2016-12-28 13:25:00,43.57,43.65,43.56,43.59,50778.0,32.4643,32.5239,32.4568,32.4792,50778.0
2016-12-28 13:30:00,43.6,43.66,43.6,43.61,31812.0,32.4866,32.5313,32.4866,32.4941,31812.0
2016-12-28 13:35:00,43.62,43.67,43.61,43.67,14956.0,32.5015,32.5388,32.4941,32.5388,14956.0
2016-12-28 13:40:00,43.67,43.67,43.56,43.56,27063.0,32.5388,32.5388,32.4568,32.4568,27063.0
2016-12-28 13:45:00,43.57,43.57,43.48,43.51,40403.0,32.4643,32.4643,32.3972,32.4195,40403.0
2016-12-28 13:50:00,43.51,43.57,43.5,43.51,20664.0,32.4195,32.4643,32.4121,32.4195,20664.0
2016-12-28 13:55:00,43.51,43.57,43.47,43.48,30020.0,32.4195,32.4643,32.3897,32.3972,30020.0
2016-12-28 14:00:00,43.47,43.61,43.47,43.58,45812.0,32.3897,32.4941,32.3897,32.4717,45812.0
2016-12-28 14:05:00,43.58,43.61,43.55,43.6,30391.0,32.4717,32.4941,32.4494,32.4866,30391.0
2016-12-28 14:10:00,43.6,43.61,43.55,43.56,23936.0,32.4866,32.4941,32.4494,32.4568,23936.0
2016-12-28 14:15:00,43.57,43.59,43.5,43.57,36487.0,32.4643,32.4792,32.4121,32.4643,36487.0
2016-12-28 14:20:00,43.57,43.59,43.54,43.59,21501.0,32.4643,32.4792,32.4419,32.4792,21501.0
2016-12-28 14:25:00,43.59,43.66,43.58,43.65,35130.0,32.4792,32.5313,32.4717,32.5239,35130.0
2016-12-28 14:30:00,43.64,43.67,43.59,43.59,14034.0,32.5164,32.5388,32.4792,32.4792,14034.0
2016-12-28 14:35:00,43.59,43.63,43.57,43.61,29714.0,32.4792,32.509,32.4643,32.4941,29714.0
2016-12-28 14:40:00,43.61,43.65,43.59,43.62,39504.0,32.4941,32.5239,32.4792,32.5015,39504.0
2016-12-28 14:45:00,43.62,43.64,43.59,43.61,25349.0,32.5015,32.5164,32.4792,32.4941,25349.0
2016-12-28 14:50:00,43.6,43.61,43.56,43.59,33097.0,32.4866,32.4941,32.4568,32.4792,33097.0
2016-12-28 14:55:00,43.59,43.65,43.59,43.65,18970.0,32.4792,32.5239,32.4792,32.5239,18970.0
2016-12-28 15:00:00,43.66,43.69,43.61,43.66,26231.0,32.5313,32.5537,32.4941,32.5313,26231.0
2016-12-28 15:05:00,43.65,43.68,43.62,43.62,29405.0,32.5239,32.5462,32.5015,32.5015,29405.0
2016-12-28 15:10:00,43.62,43.64,43.6,43.63,24336.0,32.5015,32.5164,32.4866,32.509,24336.0
2016-12-28 15:15:00,43.63,43.66,43.62,43.63,24819.0,32.509,32.5313,32.5015,32.509,24819.0
2016-12-28 15:20:00,43.63,43.71,43.63,43.69,48162.0,32.509,32.5686,32.509,32.5537,48162.0
2016-12-28 15:25:00,43.68,43.71,43.67,43.67,34764.0,32.5462,32.5686,32.5388,32.5388,34764.0
2016-12-28 15:30:00,43.68,43.74,43.67,43.74,33134.0,32.5462,32.5909,32.5388,32.5909,33134.0
2016-12-28 15:35:00,43.73,43.74,43.7,43.73,41350.0,32.5835,32.5909,32.5611,32.5835,41350.0
2016-12-28 15:40:00,43.74,43.75,43.68,43.72,87289.0,32.5909,32.5984,32.5462,32.576,87289.0
2016-12-28 15:45:00,43.71,43.76,43.7,43.7,69867.0,32.5686,32.6058,32.5611,32.5611,69867.0
2016-12-28 15:50:00,43.71,43.74,43.68,43.72,80202.0,32.5686,32.5909,32.5462,32.576,80202.0
2016-12-28 15:55:00,43.71,43.76,43.68,43.7,163194.0,32.5686,32.6058,32.5462,32.5611,163194.0
2016-12-29 09:30:00,43.67,44.23,43.67,44.18,64641.0,32.5388,32.956,32.5388,32.9188,64641.0
2016-12-29 09:35:00,44.17,44.17,43.97,44.0,75913.0,32.9113,32.9113,32.7623,32.7847,75913.0
2016-12-29 09:40:00,44.0,44.07,43.89,43.9,38425.0,32.7847,32.8368,32.7027,32.7101,38425.0
2016-12-29 09:45:00,43.9,43.97,43.79,43.79,37697.0,32.7101,32.7623,32.6282,32.6282,37697.0
2016-12-29 09:50:00,43.79,43.92,43.76,43.91,37087.0,32.6282,32.725,32.6058,32.7176,37087.0
2016-12-29 09:55:00,43.92,43.97,43.83,43.88,44064.0,32.725,32.7623,32.658,32.6952,44064.0
2016-12-29 10:00:00,43.88,43.9,43.67,43.67,44169.0,32.6952,32.7101,32.5388,32.5388,44169.0
2016-12-29 10:05:00,43.69,43.71,43.6,43.68,36461.0,32.5537,32.5686,32.4866,32.5462,36461.0
2016-12-29 10:10:00,43.68,43.77,43.66,43.76,40447.0,32.5462,32.6133,32.5313,32.6058,40447.0
2016-12-29 10:15:00,43.76,43.78,43.68,43.72,22198.0,32.6058,32.6207,32.5462,32.576,22198.0
2016-12-29 10:20:00,43.71,43.76,43.71,43.72,27546.0,32.5686,32.6058,32.5686,32.576,27546.0
2016-12-29 10:25:00,43.71,43.76,43.61,43.66,49723.0,32.5686,32.6058,32.4941,32.5313,49723.0
2016-12-29 10:30:00,43.67,43.67,43.56,43.56,43044.0,32.5388,32.5388,32.4568,32.4568,43044.0
2016-12-29 10:35:00,43.55,43.55,43.44,43.47,54946.0,32.4494,32.4494,32.3674,32.3897,54946.0
2016-12-29 10:40:00,43.45,43.48,43.35,43.36,59033.0,32.3748,32.3972,32.3003,32.3078,59033.0
2016-12-29 10:45:00,43.36,43.4,43.29,43.33,56455.0,32.3078,32.3376,32.2556,32.2854,56455.0
2016-12-29 10:50:00,43.32,43.38,43.31,43.35,43983.0,32.278,32.3227,32.2705,32.3003,43983.0
2016-12-29 10:55:00,43.34,43.38,43.24,43.27,43118.0,32.2929,32.3227,32.2184,32.2407,43118.0
2016-12-29 11:00:00,43.27,43.32,43.08,43.1,72390.0,32.2407,32.278,32.0992,32.1141,72390.0
2016-12-29 11:05:00,43.1,43.17,43.06,43.13,84801.0,32.1141,32.1662,32.0843,32.1364,84801.0
2016-12-29 11:10:00,43.13,43.25,43.11,43.11,69633.0,32.1364,32.2258,32.1215,32.1215,69633.0
2016-12-29 11:15:00,43.11,43.13,42.92,42.95,87645.0,32.1215,32.1364,31.9799,32.0023,87645.0
2016-12-29 11:20:00,42.95,42.96,42.87,42.95,90641.0,32.0023,32.0097,31.9427,32.0023,90641.0
2016-12-29 11:25:00,42.95,42.97,42.84,42.92,75776.0,32.0023,32.0172,31.9203,31.9799,75776.0
2016-12-29 11:30:00,42.93,42.97,42.88,42.9,90045.0,31.9874,32.0172,31.9501,31.965,90045.0
2016-12-29 11:35:00,42.9,42.95,42.79,42.81,84623.0,31.965,32.0023,31.8831,31.898,84623.0
2016-12-29 11:40:00,42.81,42.95,42.81,42.92,165146.0,31.898,32.0023,31.898,31.9799,165146.0
2016-12-29 11:45:00,42.92,42.95,42.86,42.87,95769.0,31.9799,32.0023,31.9352,31.9427,95769.0
2016-12-29 11:50:00,42.87,42.97,42.86,42.9,129219.0,31.9427,32.0172,31.9352,31.965,129219.0
2016-12-29 11:55:00,42.9,42.96,42.88,42.91,116889.0,31.965,32.0097,31.9501,31.9725,116889.0
2016-12-29 12:00:00,42.92,42.98,42.91,42.97,74919.0,31.9799,32.0246,31.9725,32.0172,74919.0
2016-12-29 12:05:00,42.98,43.01,42.83,42.84,76285.0,32.0246,32.047,31.9129,31.9203,76285.0
2016-12-29 12:10:00,42.85,42.92,42.81,42.85,48573.0,31.9278,31.9799,31.898,31.9278,48573.0
2016-12-29 12:15:00,42.86,42.86,42.7,42.73,64488.0,31.9352,31.9352,31.816,31.8384,64488.0
2016-12-29 12:20:00,42.73,42.8,42.71,42.77,57871.0,31.8384,31.8905,31.8235,31.8682,57871.0
2016-12-29 12:25:00,42.76,42.8,42.72,42.74,85590.0,31.8607,31.8905,31.8309,31.8458,85590.0
2016-12-29 12:30:00,42.75,42.78,42.73,42.77,101907.0,31.8533,31.8756,31.8384,31.8682,101907.0
2016-12-29 12:35:00,42.77,42.91,42.74,42.88,86186.0,31.8682,31.9725,31.8458,31.9501,86186.0
2016-12-29 12:40:00,42.88,42.97,42.83,42.97,46214.0,31.9501,32.0172,31.9129,32.0172,46214.0
2016-12-29 12:45:00,42.96,43.0,42.95,42.98,40765.0,32.0097,32.0395,32.0023,32.0246,40765.0
2016-12-29 12:50:00,42.98,43.0,42.9,42.99,31150.0,32.0246,32.0395,31.965,32.0321,31150.0
2016-12-29 12:55:00,43.0,43.0,42.96,42.98,29275.0,32.0395,32.0395,32.0097,32.0246,29275.0
2016-12-29 13:00:00,42.99,43.0,42.87,42.9,42896.0,32.0321,32.0395,31.9427,31.965,42896.0
2016-12-29 13:05:00,42.9,42.91,42.83,42.88,18067.0,31.965,31.9725,31.9129,31.9501,18067.0
2016-12-29 13:10:00,42.88,42.91,42.86,42.89,30352.0,31.9501,31.9725,31.9352,31.9576,30352.0
2016-12-29 13:15:00,42.89,42.95,42.89,42.95,20469.0,31.9576,32.0023,31.9576,32.0023,20469.0
2016-12-29 13:20:00,42.95,42.95,42.86,42.87,18343.0,32.0023,32.0023,31.9352,31.9427,18343.0
2016-12-29 13:25:00,42.88,42.9,42.82,42.84,18271.0,31.9501,31.965,31.9054,31.9203,18271.0
2016-12-29 13:30:00,42.86,42.88,42.76,42.78,35761.0,31.9352,31.9501,31.8607,31.8756,35761.0
2016-12-29 13:35:00,42.78,42.84,42.77,42.84,18759.0,31.8756,31.9203,31.8682,31.9203,18759.0
2016-12-29 13:40:00,42.84,42.87,42.82,42.84,33676.0,31.9203,31.9427,31.9054,31.9203,33676.0
2016-12-29 13:45:00,42.84,42.85,42.81,42.82,12844.0,31.9203,31.9278,31.898,31.9054,12844.0
2016-12-29 13:50:00,42.81,42.83,42.79,42.83,33268.0,31.898,31.9129,31.8831,31.9129,33268.0
2016-12-29 13:55:00,42.82,42.82,42.78,42.78,19713.0,31.9054,31.9054,31.8756,31.8756,19713.0
2016-12-29 14:00:00,42.78,42.95,42.76,42.95,69976.0,31.8756,32.0023,31.8607,32.0023,69976.0
2016-12-29 14:05:00,42.95,43.12,42.95,43.08,79576.0,32.0023,32.129,32.0023,32.0992,79576.0
2016-12-29 14:10:00,43.07,43.08,43.01,43.03,39572.0,32.0917,32.0992,32.047,32.0619,39572.0
2016-12-29 14:15:00,43.02,43.02,42.98,42.99,31384.0,32.0544,32.0544,32.0246,32.0321,31384.0
2016-12-29 14:20:00,42.99,43.03,42.99,43.03,23636.0,32.0321,32.0619,32.0321,32.0619,23636.0
2016-12-29 14:25:00,43.02,43.02,42.95,43.0,23388.0,32.0544,32.0544,32.0023,32.0395,23388.0
2016-12-29 14:30:00,43.0,43.0,42.96,42.96,19644.0,32.0395,32.0395,32.0097,32.0097,19644.0
2016-12-29 14:35:00,42.97,43.02,42.97,43.0,21453.0,32.0172,32.0544,32.0172,32.0395,21453.0
2016-12-29 14:40:00,42.99,42.99,42.91,42.92,29738.0,32.0321,32.0321,31.9725,31.9799,29738.0
2016-12-29 14:45:00,42.92,42.98,42.92,42.97,30090.0,31.9799,32.0246,31.9799,32.0172,30090.0
2016-12-29 14:50:00,42.97,43.05,42.94,43.05,40685.0,32.0172,32.0768,31.9948,32.0768,40685.0
2016-12-29 14:55:00,43.05,43.06,42.99,43.05,66779.0,32.0768,32.0843,32.0321,32.0768,66779.0
2016-12-29 15:00:00,43.04,43.1,43.04,43.07,22268.0,32.0693,32.1141,32.0693,32.0917,22268.0
2016-12-29 15:05:00,43.07,43.15,43.06,43.09,46033.0,32.0917,32.1513,32.0843,32.1066,46033.0
2016-12-29 15:10:00,43.08,43.09,43.02,43.02,39394.0,32.0992,32.1066,32.0544,32.0544,39394.0
2016-12-29 15:15:00,43.02,43.08,43.02,43.06,41548.0,32.0544,32.0992,32.0544,32.0843,41548.0
2016-12-29 15:20:00,43.05,43.11,43.04,43.07,56655.0,32.0768,32.1215,32.0693,32.0917,56655.0
2016-12-29 15:25:00,43.06,43.09,43.06,43.07,25112.0,32.0843,32.1066,32.0843,32.0917,25112.0
2016-12-29 15:30:00,43.06,43.1,43.05,43.05,55779.0,32.0843,32.1141,32.0768,32.0768,55779.0
2016-12-29 15:35:00,43.05,43.08,43.03,43.04,60809.0,32.0768,32.0992,32.0619,32.0693,60809.0
2016-12-29 15:40:00,43.04,43.06,43.03,43.04,42547.0,32.0693,32.0843,32.0619,32.0693,42547.0
2016-12-29 15:45:00,43.04,43.06,43.02,43.04,88829.0,32.0693,32.0843,32.0544,32.0693,88829.0
2016-12-29 15:50:00,43.04,43.08,43.04,43.04,67947.0,32.0693,32.0992,32.0693,32.0693,67947.0
2016-12-29 15:55:00,43.04,43.09,43.03,43.08,151086.0,32.0693,32.1066,32.0619,32.0992,151086.0
2016-12-30 09:30:00,43.26,43.65,43.04,43.2,69924.0,32.2333,32.5239,32.0693,32.1886,69924.0
2016-12-30 09:35:00,43.21,43.43,42.95,42.98,65118.0,32.196,32.3599,32.0023,32.0246,65118.0
2016-12-30 09:40:00,42.98,43.22,42.93,43.14,23381.0,32.0246,32.2035,31.9874,32.1439,23381.0
2016-12-30 09:45:00,43.15,43.35,43.04,43.09,27428.0,32.1513,32.3003,32.0693,32.1066,27428.0
2016-12-30 09:50:00,43.04,43.15,43.0,43.08,33674.0,32.0693,32.1513,32.0395,32.0992,33674.0
2016-12-30 09:55:00,43.08,43.09,42.9,42.9,82046.0,32.0992,32.1066,31.965,31.965,82046.0
2016-12-30 10:00:00,42.88,42.9,42.75,42.75,33609.0,31.9501,31.965,31.8533,31.8533,33609.0
2016-12-30 10:05:00,42.74,42.87,42.74,42.8,33927.0,31.8458,31.9427,31.8458,31.8905,33927.0
2016-12-30 10:10:00,42.81,42.91,42.76,42.91,26525.0,31.898,31.9725,31.8607,31.9725,26525.0
2016-12-30 10:15:00,42.91,42.91,42.84,42.84,19877.0,31.9725,31.9725,31.9203,31.9203,19877.0
2016-12-30 10:20:00,42.85,42.9,42.74,42.74,31447.0,31.9278,31.965,31.8458,31.8458,31447.0
2016-12-30 10:25:00,42.77,42.88,42.77,42.83,23713.0,31.8682,31.9501,31.8682,31.9129,23713.0
2016-12-30 10:30:00,42.84,42.91,42.79,42.83,30026.0,31.9203,31.9725,31.8831,31.9129,30026.0
2016-12-30 10:35:00,42.82,42.85,42.74,42.79,33057.0,31.9054,31.9278,31.8458,31.8831,33057.0
2016-12-30 10:40:00,42.79,42.86,42.7,42.79,43522.0,31.8831,31.9352,31.816,31.8831,43522.0
2016-12-30 10:45:00,42.79,42.87,42.74,42.8,20527.0,31.8831,31.9427,31.8458,31.8905,20527.0
2016-12-30 10:50:00,42.81,42.86,42.76,42.8,22071.0,31.898,31.9352,31.8607,31.8905,22071.0
2016-12-30 10:55:00,42.82,42.92,42.82,42.83,34622.0,31.9054,31.9799,31.9054,31.9129,34622.0
2016-12-30 11:00:00,42.83,42.88,42.79,42.86,30419.0,31.9129,31.9501,31.8831,31.9352,30419.0
2016-12-30 11:05:00,42.87,42.87,42.8,42.81,28400.0,31.9427,31.9427,31.8905,31.898,28400.0
2016-12-30 11:10:00,42.81,42.84,42.75,42.79,27833.0,31.898,31.9203,31.8533,31.8831,27833.0
2016-12-30 11:15:00,42.79,42.93,42.79,42.93,46836.0,31.8831,31.9874,31.8831,31.9874,46836.0
2016-12-30 11:20:00,42.93,42.93,42.83,42.85,25035.0,31.9874,31.9874,31.9129,31.9278,25035.0
2016-12-30 11:25:00,42.85,42.92,42.83,42.87,41007.0,31.9278,31.9799,31.9129,31.9427,41007.0
2016-12-30 11:30:00,42.86,42.91,42.83,42.86,56041.0,31.9352,31.9725,31.9129,31.9352,56041.0
2016-12-30 11:35:00,42.86,42.86,42.77,42.78,27330.0,31.9352,31.9352,31.8682,31.8756,27330.0
2016-12-30 11:40:00,42.77,42.81,42.77,42.79,41757.0,31.8682,31.898,31.8682,31.8831,41757.0
2016-12-30 11:45:00,42.8,42.85,42.78,42.78,22220.0,31.8905,31.9278,31.8756,31.8756,22220.0
2016-12-30 11:50:00,42.79,42.84,42.78,42.79,20247.0,31.8831,31.9203,31.8756,31.8831,20247.0
2016-12-30 11:55:00,42.8,42.8,42.74,42.78,24109.0,31.8905,31.8905,31.8458,31.8756,24109.0
2016-12-30 12:00:00,42.78,42.84,42.76,42.82,36102.0,31.8756,31.9203,31.8607,31.9054,36102.0
2016-12-30 12:05:00,42.82,42.91,42.78,42.91,39516.0,31.9054,31.9725,31.8756,31.9725,39516.0
2016-12-30 12:10:00,42.91,42.97,42.86,42.95,35097.0,31.9725,32.0172,31.9352,32.0023,35097.0
2016-12-30 12:15:00,42.96,42.96,42.84,42.88,20002.0,32.0097,32.0097,31.9203,31.9501,20002.0
2016-12-30 12:20:00,42.88,42.89,42.77,42.81,25158.0,31.9501,31.9576,31.8682,31.898,25158.0
2016-12-30 12:25:00,42.82,42.82,42.72,42.72,33967.0,31.9054,31.9054,31.8309,31.8309,33967.0
2016-12-30 12:30:00,42.73,42.8,42.73,42.77,26031.0,31.8384,31.8905,31.8384,31.8682,26031.0
2016-12-30 12:35:00,42.76,42.77,42.6,42.63,58945.0,31.8607,31.8682,31.7415,31.7639,58945.0
2016-12-30 12:40:00,42.62,42.71,42.62,42.67,47801.0,31.7564,31.8235,31.7564,31.7937,47801.0
2016-12-30 12:45:00,42.65,42.72,42.62,42.64,30590.0,31.7788,31.8309,31.7564,31.7713,30590.0
2016-12-30 12:50:00,42.63,42.66,42.59,42.63,27557.0,31.7639,31.7862,31.7341,31.7639,27557.0
2016-12-30 12:55:00,42.64,42.64,42.59,42.6,14928.0,31.7713,31.7713,31.7341,31.7415,14928.0
2016-12-30 13:00:00,42.59,42.64,42.59,42.61,17282.0,31.7341,31.7713,31.7341,31.749,17282.0
2016-12-30 13:05:00,42.6,42.66,42.56,42.58,30256.0,31.7415,31.7862,31.7117,31.7266,30256.0
2016-12-30 13:10:00,42.59,42.64,42.59,42.59,11118.0,31.7341,31.7713,31.7341,31.7341,11118.0
2016-12-30 13:15:00,42.59,42.64,42.58,42.61,25540.0,31.7341,31.7713,31.7266,31.749,25540.0
2016-12-30 13:20:00,42.61,42.65,42.59,42.62,26165.0,31.749,31.7788,31.7341,31.7564,26165.0
2016-12-30 13:25:00,42.61,42.65,42.6,42.62,37564.0,31.749,31.7788,31.7415,31.7564,37564.0
2016-12-30 13:30:00,42.61,42.73,42.6,42.73,51398.0,31.749,31.8384,31.7415,31.8384,51398.0
2016-12-30 13:35:00,42.73,42.77,42.69,42.71,22950.0,31.8384,31.8682,31.8086,31.8235,22950.0
2016-12-30 13:40:00,42.71,42.76,42.66,42.7,70409.0,31.8235,31.8607,31.7862,31.816,70409.0
2016-12-30 13:45:00,42.7,42.7,42.6,42.6,36678.0,31.816,31.816,31.7415,31.7415,36678.0
2016-12-30 13:50:00,42.61,42.67,42.59,42.64,48981.0,31.749,31.7937,31.7341,31.7713,48981.0
2016-12-30 13:55:00,42.64,42.66,42.56,42.59,30114.0,31.7713,31.7862,31.7117,31.7341,30114.0
2016-12-30 14:00:00,42.59,42.61,42.57,42.58,21388.0,31.7341,31.749,31.7191,31.7266,21388.0
2016-12-30 14:05:00,42.58,42.62,42.54,42.58,22737.0,31.7266,31.7564,31.6968,31.7266,22737.0
2016-12-30 14:10:00,42.58,42.59,42.52,42.55,19967.0,31.7266,31.7341,31.6819,31.7042,19967.0
2016-12-30 14:15:00,42.54,42.58,42.51,42.53,15559.0,31.6968,31.7266,31.6744,31.6893,15559.0
2016-12-30 14:20:00,42.53,42.58,42.53,42.57,25652.0,31.6893,31.7266,31.6893,31.7191,25652.0
2016-12-30 14:25:00,42.58,42.64,42.56,42.56,35631.0,31.7266,31.7713,31.7117,31.7117,35631.0
2016-12-30 14:30:00,42.55,42.6,42.54,42.58,27641.0,31.7042,31.7415,31.6968,31.7266,27641.0
2016-12-30 14:35:00,42.58,42.6,42.56,42.59,20459.0,31.7266,31.7415,31.7117,31.7341,20459.0
2016-12-30 14:40:00,42.59,42.59,42.52,42.53,30559.0,31.7341,31.7341,31.6819,31.6893,30559.0
2016-12-30 14:45:00,42.54,42.54,42.41,42.41,66056.0,31.6968,31.6968,31.5999,31.5999,66056.0
2016-12-30 14:50:00,42.4,42.45,42.34,42.4,72745.0,31.5925,31.6297,31.5478,31.5925,72745.0
2016-12-30 14:55:00,42.4,42.45,42.35,42.4,44084.0,31.5925,31.6297,31.5552,31.5925,44084.0
2016-12-30 15:00:00,42.4,42.51,42.4,42.5,34071.0,31.5925,31.6744,31.5925,31.667,34071.0
2016-12-30 15:05:00,42.51,42.54,42.5,42.53,26751.0,31.6744,31.6968,31.667,31.6893,26751.0
2016-12-30 15:10:00,42.53,42.54,42.46,42.5,70547.0,31.6893,31.6968,31.6372,31.667,70547.0
2016-12-30 15:15:00,42.5,42.51,42.45,42.48,31862.0,31.667,31.6744,31.6297,31.6521,31862.0
2016-12-30 15:20:00,42.49,42.58,42.48,42.52,62074.0,31.6595,31.7266,31.6521,31.6819,62074.0
2016-12-30 15:25:00,42.53,42.61,42.52,42.59,49896.0,31.6893,31.749,31.6819,31.7341,49896.0
2016-12-30 15:30:00,42.61,42.67,42.59,42.64,57737.0,31.749,31.7937,31.7341,31.7713,57737.0
2016-12-30 15:35:00,42.64,42.64,42.56,42.6,89503.0,31.7713,31.7713,31.7117,31.7415,89503.0
2016-12-30 15:40:00,42.59,42.61,42.56,42.57,46139.0,31.7341,31.749,31.7117,31.7191,46139.0
2016-12-30 15:45:00,42.57,42.61,42.55,42.58,77951.0,31.7191,31.749,31.7042,31.7266,77951.0
2016-12-30 15:50:00,42.58,42.58,42.53,42.56,106008.0,31.7266,31.7266,31.6893,31.7117,106008.0
2016-12-30 15:55:00,42.55,42.69,42.55,42.67,220835.0,31.7042,31.8086,31.7042,31.7937,220835.0
2017-01-03 09:30:00,43.05,43.16,42.65,42.73,274833.0,32.0768,32.1588,31.7788,31.8384,274833.0
2017-01-03 09:35:00,42.74,42.92,42.68,42.85,116118.0,31.8458,31.9799,31.8011,31.9278,116118.0
2017-01-03 09:40:00,42.84,42.9,42.57,42.73,99839.0,31.9203,31.965,31.7191,31.8384,99839.0
2017-01-03 09:45:00,42.73,42.73,42.52,42.53,177023.0,31.8384,31.8384,31.6819,31.6893,177023.0
2017-01-03 09:50:00,42.52,42.66,42.46,42.6,135721.0,31.6819,31.7862,31.6372,31.7415,135721.0
2017-01-03 09:55:00,42.59,42.62,42.42,42.46,96432.0,31.7341,31.7564,31.6074,31.6372,96432.0
2017-01-03 10:00:00,42.47,42.58,42.41,42.54,97219.0,31.6446,31.7266,31.5999,31.6968,97219.0
2017-01-03 10:05:00,42.54,42.89,42.54,42.77,73301.0,31.6968,31.9576,31.6968,31.8682,73301.0
2017-01-03 10:10:00,42.78,43.0,42.76,42.98,88255.0,31.8756,32.0395,31.8607,32.0246,88255.0
2017-01-03 10:15:00,42.98,43.04,42.91,43.0,56879.0,32.0246,32.0693,31.9725,32.0395,56879.0
2017-01-03 10:20:00,42.98,43.0,42.88,42.98,45435.0,32.0246,32.0395,31.9501,32.0246,45435.0
2017-01-03 10:25:00,42.98,43.11,42.95,43.07,40447.0,32.0246,32.1215,32.0023,32.0917,40447.0
2017-01-03 10:30:00,43.07,43.07,42.86,42.88,73151.0,32.0917,32.0917,31.9352,31.9501,73151.0
2017-01-03 10:35:00,42.88,42.9,42.65,42.69,105487.0,31.9501,31.965,31.7788,31.8086,105487.0
2017-01-03 10:40:00,42.68,42.72,42.56,42.63,77085.0,31.8011,31.8309,31.7117,31.7639,77085.0
2017-01-03 10:45:00,42.63,42.65,42.55,42.55,51017.0,31.7639,31.7788,31.7042,31.7042,51017.0
2017-01-03 10:50:00,42.55,42.65,42.55,42.62,42772.0,31.7042,31.7788,31.7042,31.7564,42772.0
2017-01-03 10:55:00,42.61,42.61,42.44,42.47,86594.0,31.749,31.749,31.6223,31.6446,86594.0
2017-01-03 11:00:00,42.48,42.5,42.39,42.41,86570.0,31.6521,31.667,31.585,31.5999,86570.0
2017-01-03 11:05:00,42.41,42.54,42.41,42.53,46312.0,31.5999,31.6968,31.5999,31.6893,46312.0
2017-01-03 11:10:00,42.53,42.55,42.5,42.51,29463.0,31.6893,31.7042,31.667,31.6744,29463.0
2017-01-03 11:15:00,42.51,42.53,42.47,42.53,79177.0,31.6744,31.6893,31.6446,31.6893,79177.0
2017-01-03 11:20:00,42.53,42.64,42.52,42.62,37547.0,31.6893,31.7713,31.6819,31.7564,37547.0
2017-01-03 11:25:00,42.62,42.64,42.56,42.6,44497.0,31.7564,31.7713,31.7117,31.7415,44497.0
2017-01-03 11:30:00,42.6,42.73,42.58,42.73,60944.0,31.7415,31.8384,31.7266,31.8384,60944.0
2017-01-03 11:35:00,42.73,42.81,42.65,42.75,50479.0,31.8384,31.898,31.7788,31.8533,50479.0
2017-01-03 11:40:00,42.74,42.75,42.56,42.6,22460.0,31.8458,31.8533,31.7117,31.7415,22460.0
2017-01-03 11:45:00,42.61,42.72,42.58,42.61,45829.0,31.749,31.8309,31.7266,31.749,45829.0
2017-01-03 11:50:00,42.61,42.62,42.54,42.55,28477.0,31.749,31.7564,31.6968,31.7042,28477.0
2017-01-03 11:55:00,42.54,42.55,42.52,42.55,32473.0,31.6968,31.7042,31.6819,31.7042,32473.0
2017-01-03 12:00:00,42.55,42.56,42.52,42.53,46087.0,31.7042,31.7117,31.6819,31.6893,46087.0
2017-01-03 12:05:00,42.54,42.56,42.51,42.55,38612.0,31.6968,31.7117,31.6744,31.7042,38612.0
2017-01-03 12:10:00,42.55,42.79,42.54,42.78,60449.0,31.7042,31.8831,31.6968,31.8756,60449.0
2017-01-03 12:15:00,42.78,42.84,42.74,42.83,88464.0,31.8756,31.9203,31.8458,31.9129,88464.0
2017-01-03 12:20:00,42.83,42.88,42.79,42.8,51996.0,31.9129,31.9501,31.8831,31.8905,51996.0
2017-01-03 12:25:00,42.79,42.8,42.62,42.62,33935.0,31.8831,31.8905,31.7564,31.7564,33935.0
2017-01-03 12:30:00,42.63,42.64,42.55,42.58,45114.0,31.7639,31.7713,31.7042,31.7266,45114.0
2017-01-03 12:35:00,42.58,42.58,42.46,42.5,62808.0,31.7266,31.7266,31.6372,31.667,62808.0
2017-01-03 12:40:00,42.49,42.5,42.38,42.39,32770.0,31.6595,31.667,31.5776,31.585,32770.0
2017-01-03 12:45:00,42.4,42.46,42.36,42.46,28785.0,31.5925,31.6372,31.5627,31.6372,28785.0
2017-01-03 12:50:00,42.46,42.48,42.41,42.46,21519.0,31.6372,31.6521,31.5999,31.6372,21519.0
2017-01-03 12:55:00,42.46,42.5,42.32,42.34,61171.0,31.6372,31.667,31.5329,31.5478,61171.0
2017-01-03 13:00:00,42.34,42.37,42.23,42.27,53020.0,31.5478,31.5701,31.4658,31.4956,53020.0
2017-01-03 13:05:00,42.27,42.36,42.27,42.35,26158.0,31.4956,31.5627,31.4956,31.5552,26158.0
2017-01-03 13:10:00,42.35,42.39,42.34,42.38,18316.0,31.5552,31.585,31.5478,31.5776,18316.0
2017-01-03 13:15:00,42.38,42.41,42.32,42.34,25432.0,31.5776,31.5999,31.5329,31.5478,25432.0
2017-01-03 13:20:00,42.34,42.44,42.32,42.4,53191.0,31.5478,31.6223,31.5329,31.5925,53191.0
2017-01-03 13:25:00,42.41,42.45,42.37,42.43,27447.0,31.5999,31.6297,31.5701,31.6148,27447.0
2017-01-03 13:30:00,42.44,42.51,42.44,42.49,33207.0,31.6223,31.6744,31.6223,31.6595,33207.0
2017-01-03 13:35:00,42.49,42.53,42.46,42.5,29327.0,31.6595,31.6893,31.6372,31.667,29327.0
2017-01-03 13:40:00,42.51,42.52,42.4,42.42,28330.0,31.6744,31.6819,31.5925,31.6074,28330.0
2017-01-03 13:45:00,42.42,42.48,42.38,42.44,42786.0,31.6074,31.6521,31.5776,31.6223,42786.0
2017-01-03 13:50:00,42.45,42.57,42.44,42.55,45108.0,31.6297,31.7191,31.6223,31.7042,45108.0
2017-01-03 13:55:00,42.55,42.64,42.53,42.59,125084.0,31.7042,31.7713,31.6893,31.7341,125084.0
2017-01-03 14:00:00,42.59,42.66,42.58,42.63,30257.0,31.7341,31.7862,31.7266,31.7639,30257.0
2017-01-03 14:05:00,42.62,42.7,42.56,42.58,49258.0,31.7564,31.816,31.7117,31.7266,49258.0
2017-01-03 14:10:00,42.57,42.61,42.54,42.59,25206.0,31.7191,31.749,31.6968,31.7341,25206.0
2017-01-03 14:15:00,42.58,42.65,42.58,42.64,15609.0,31.7266,31.7788,31.7266,31.7713,15609.0
2017-01-03 14:20:00,42.63,42.69,42.63,42.66,20848.0,31.7639,31.8086,31.7639,31.7862,20848.0
2017-01-03 14:25:00,42.64,42.65,42.59,42.59,14148.0,31.7713,31.7788,31.7341,31.7341,14148.0
2017-01-03 14:30:00,42.59,42.62,42.56,42.61,26550.0,31.7341,31.7564,31.7117,31.749,26550.0
2017-01-03 14:35:00,42.61,42.63,42.53,42.56,26606.0,31.749,31.7639,31.6893,31.7117,26606.0
2017-01-03 14:40:00,42.55,42.58,42.53,42.56,30223.0,31.7042,31.7266,31.6893,31.7117,30223.0
2017-01-03 14:45:00,42.57,42.59,42.53,42.57,29671.0,31.7191,31.7341,31.6893,31.7191,29671.0
2017-01-03 14:50:00,42.57,42.62,42.55,42.61,33699.0,31.7191,31.7564,31.7042,31.749,33699.0
2017-01-03 14:55:00,42.61,42.62,42.57,42.61,21604.0,31.749,31.7564,31.7191,31.749,21604.0
2017-01-03 15:00:00,42.61,42.64,42.57,42.63,48028.0,31.749,31.7713,31.7191,31.7639,48028.0
2017-01-03 15:05:00,42.63,42.72,42.61,42.72,139116.0,31.7639,31.8309,31.749,31.8309,139116.0
2017-01-03 15:10:00,42.72,42.78,42.72,42.73,57346.0,31.8309,31.8756,31.8309,31.8384,57346.0
2017-01-03 15:15:00,42.75,42.75,42.66,42.74,40999.0,31.8533,31.8533,31.7862,31.8458,40999.0
2017-01-03 15:20:00,42.74,42.74,42.64,42.65,31759.0,31.8458,31.8458,31.7713,31.7788,31759.0
2017-01-03 15:25:00,42.64,42.67,42.59,42.59,38425.0,31.7713,31.7937,31.7341,31.7341,38425.0
2017-01-03 15:30:00,42.59,42.63,42.54,42.63,71959.0,31.7341,31.7639,31.6968,31.7639,71959.0
2017-01-03 15:35:00,42.63,42.7,42.62,42.7,47198.0,31.7639,31.816,31.7564,31.816,47198.0
2017-01-03 15:40:00,42.7,42.72,42.68,42.71,48127.0,31.816,31.8309,31.8011,31.8235,48127.0
2017-01-03 15:45:00,42.71,42.78,42.71,42.77,70299.0,31.8235,31.8756,31.8235,31.8682,70299.0
2017-01-03 15:50:00,42.77,42.78,42.73,42.76,93809.0,31.8682,31.8756,31.8384,31.8607,93809.0
2017-01-03 15:55:00,42.76,42.77,42.7,42.75,188135.0,31.8607,31.8682,31.816,31.8533,188135.0
2017-01-04 09:30:00,43.34,43.91,43.31,43.75,169387.0,32.2929,32.7176,32.2705,32.5984,169387.0
2017-01-04 09:35:00,43.75,44.0,43.64,43.64,120054.0,32.5984,32.7847,32.5164,32.5164,120054.0
2017-01-04 09:40:00,43.66,43.73,43.54,43.56,48943.0,32.5313,32.5835,32.4419,32.4568,48943.0
2017-01-04 09:45:00,43.56,43.72,43.55,43.64,31167.0,32.4568,32.576,32.4494,32.5164,31167.0
2017-01-04 09:50:00,43.64,43.71,43.58,43.64,36263.0,32.5164,32.5686,32.4717,32.5164,36263.0
2017-01-04 09:55:00,43.63,43.65,43.55,43.59,22106.0,32.509,32.5239,32.4494,32.4792,22106.0
2017-01-04 10:00:00,43.61,43.76,43.61,43.72,55996.0,32.4941,32.6058,32.4941,32.576,55996.0
2017-01-04 10:05:00,43.71,43.96,43.7,43.9,85119.0,32.5686,32.7548,32.5611,32.7101,85119.0
2017-01-04 10:10:00,43.9,43.98,43.8,43.8,74356.0,32.7101,32.7697,32.6356,32.6356,74356.0
2017-01-04 10:15:00,43.82,43.85,43.71,43.73,37842.0,32.6505,32.6729,32.5686,32.5835,37842.0
2017-01-04 10:20:00,43.73,43.93,43.73,43.92,50798.0,32.5835,32.7325,32.5835,32.725,50798.0
2017-01-04 10:25:00,43.92,43.99,43.9,43.99,50283.0,32.725,32.7772,32.7101,32.7772,50283.0
2017-01-04 10:30:00,43.99,44.12,43.97,43.98,100610.0,32.7772,32.8741,32.7623,32.7697,100610.0
2017-01-04 10:35:00,43.97,44.01,43.91,43.98,57975.0,32.7623,32.7921,32.7176,32.7697,57975.0
2017-01-04 10:40:00,43.99,44.03,43.93,44.02,66147.0,32.7772,32.807,32.7325,32.7996,66147.0
2017-01-04 10:45:00,44.03,44.17,44.03,44.11,110658.0,32.807,32.9113,32.807,32.8666,110658.0
2017-01-04 10:50:00,44.1,44.11,43.97,44.07,119044.0,32.8592,32.8666,32.7623,32.8368,119044.0
2017-01-04 10:55:00,44.08,44.08,44.01,44.05,41650.0,32.8443,32.8443,32.7921,32.8219,41650.0
2017-01-04 11:00:00,44.05,44.15,44.04,44.15,44180.0,32.8219,32.8964,32.8145,32.8964,44180.0
2017-01-04 11:05:00,44.16,44.17,44.07,44.07,58898.0,32.9039,32.9113,32.8368,32.8368,58898.0
2017-01-04 11:10:00,44.06,44.18,44.05,44.13,134683.0,32.8294,32.9188,32.8219,32.8815,134683.0
2017-01-04 11:15:00,44.12,44.14,44.01,44.03,37236.0,32.8741,32.889,32.7921,32.807,37236.0
2017-01-04 11:20:00,44.02,44.03,43.9,43.9,42123.0,32.7996,32.807,32.7101,32.7101,42123.0
2017-01-04 11:25:00,43.9,44.01,43.88,44.0,51828.0,32.7101,32.7921,32.6952,32.7847,51828.0
2017-01-04 11:30:00,44.0,44.02,43.95,44.0,52979.0,32.7847,32.7996,32.7474,32.7847,52979.0
2017-01-04 11:35:00,43.99,44.0,43.9,43.91,47696.0,32.7772,32.7847,32.7101,32.7176,47696.0
2017-01-04 11:40:00,43.92,43.96,43.91,43.93,30124.0,32.725,32.7548,32.7176,32.7325,30124.0
2017-01-04 11:45:00,43.93,44.0,43.92,43.92,40371.0,32.7325,32.7847,32.725,32.725,40371.0
2017-01-04 11:50:00,43.92,44.0,43.91,44.0,37528.0,32.725,32.7847,32.7176,32.7847,37528.0
2017-01-04 11:55:00,44.0,44.07,44.0,44.05,47977.0,32.7847,32.8368,32.7847,32.8219,47977.0
2017-01-04 12:00:00,44.05,44.06,43.96,44.02,51780.0,32.8219,32.8294,32.7548,32.7996,51780.0
2017-01-04 12:05:00,44.01,44.12,44.01,44.03,48321.0,32.7921,32.8741,32.7921,32.807,48321.0
2017-01-04 12:10:00,44.04,44.04,43.95,43.98,110714.0,32.8145,32.8145,32.7474,32.7697,110714.0
2017-01-04 12:15:00,43.99,44.0,43.93,43.94,26228.0,32.7772,32.7847,32.7325,32.7399,26228.0
2017-01-04 12:20:00,43.94,43.95,43.86,43.91,36092.0,32.7399,32.7474,32.6803,32.7176,36092.0
2017-01-04 12:25:00,43.92,43.96,43.88,43.91,25086.0,32.725,32.7548,32.6952,32.7176,25086.0
2017-01-04 12:30:00,43.91,43.93,43.87,43.89,27597.0,32.7176,32.7325,32.6878,32.7027,27597.0
2017-01-04 12:35:00,43.9,43.91,43.87,43.9,14468.0,32.7101,32.7176,32.6878,32.7101,14468.0
2017-01-04 12:40:00,43.89,43.95,43.84,43.93,46165.0,32.7027,32.7474,32.6654,32.7325,46165.0
2017-01-04 12:45:00,43.94,43.98,43.91,43.96,18307.0,32.7399,32.7697,32.7176,32.7548,18307.0
2017-01-04 12:50:00,43.95,43.98,43.94,43.95,12233.0,32.7474,32.7697,32.7399,32.7474,12233.0
2017-01-04 12:55:00,43.96,43.98,43.91,43.91,40339.0,32.7548,32.7697,32.7176,32.7176,40339.0
2017-01-04 13:00:00,43.92,43.92,43.84,43.85,31310.0,32.725,32.725,32.6654,32.6729,31310.0
2017-01-04 13:05:00,43.85,43.93,43.84,43.93,27481.0,32.6729,32.7325,32.6654,32.7325,27481.0
2017-01-04 13:10:00,43.92,43.94,43.89,43.94,35059.0,32.725,32.7399,32.7027,32.7399,35059.0
2017-01-04 13:15:00,43.94,43.94,43.87,43.87,30018.0,32.7399,32.7399,32.6878,32.6878,30018.0
2017-01-04 13:20:00,43.88,43.89,43.8,43.84,33041.0,32.6952,32.7027,32.6356,32.6654,33041.0
2017-01-04 13:25:00,43.84,43.89,43.84,43.87,20412.0,32.6654,32.7027,32.6654,32.6878,20412.0
2017-01-04 13:30:00,43.86,43.92,43.84,43.92,36952.0,32.6803,32.725,32.6654,32.725,36952.0
2017-01-04 13:35:00,43.92,43.93,43.89,43.91,30572.0,32.725,32.7325,32.7027,32.7176,30572.0
2017-01-04 13:40:00,43.91,43.91,43.85,43.86,36807.0,32.7176,32.7176,32.6729,32.6803,36807.0
2017-01-04 13:45:00,43.86,43.91,43.84,43.89,19465.0,32.6803,32.7176,32.6654,32.7027,19465.0
2017-01-04 13:50:00,43.88,43.88,43.83,43.84,23686.0,32.6952,32.6952,32.658,32.6654,23686.0
2017-01-04 13:55:00,43.84,43.88,43.83,43.87,29518.0,32.6654,32.6952,32.658,32.6878,29518.0
2017-01-04 14:00:00,43.87,43.91,43.86,43.9,23708.0,32.6878,32.7176,32.6803,32.7101,23708.0
2017-01-04 14:05:00,43.9,43.91,43.85,43.87,36540.0,32.7101,32.7176,32.6729,32.6878,36540.0
2017-01-04 14:10:00,43.87,43.89,43.81,43.88,37174.0,32.6878,32.7027,32.6431,32.6952,37174.0
2017-01-04 14:15:00,43.89,43.91,43.83,43.9,26425.0,32.7027,32.7176,32.658,32.7101,26425.0
2017-01-04 14:20:00,43.9,43.93,43.82,43.83,47313.0,32.7101,32.7325,32.6505,32.658,47313.0
2017-01-04 14:25:00,43.83,43.87,43.81,43.86,17743.0,32.658,32.6878,32.6431,32.6803,17743.0
2017-01-04 14:30:00,43.86,43.92,43.85,43.9,22798.0,32.6803,32.725,32.6729,32.7101,22798.0
2017-01-04 14:35:00,43.9,43.92,43.89,43.9,23707.0,32.7101,32.725,32.7027,32.7101,23707.0
2017-01-04 14:40:00,43.9,43.91,43.82,43.83,18986.0,32.7101,32.7176,32.6505,32.658,18986.0
2017-01-04 14:45:00,43.82,43.84,43.77,43.83,41108.0,32.6505,32.6654,32.6133,32.658,41108.0
2017-01-04 14:50:00,43.84,43.86,43.81,43.84,28753.0,32.6654,32.6803,32.6431,32.6654,28753.0
2017-01-04 14:55:00,43.84,43.89,43.83,43.87,20923.0,32.6654,32.7027,32.658,32.6878,20923.0
2017-01-04 15:00:00,43.88,43.9,43.84,43.88,26648.0,32.6952,32.7101,32.6654,32.6952,26648.0
2017-01-04 15:05:00,43.89,43.96,43.88,43.96,54987.0,32.7027,32.7548,32.6952,32.7548,54987.0
2017-01-04 15:10:00,43.96,44.01,43.93,44.0,63693.0,32.7548,32.7921,32.7325,32.7847,63693.0
2017-01-04 15:15:00,44.0,44.02,43.98,44.0,45469.0,32.7847,32.7996,32.7697,32.7847,45469.0
2017-01-04 15:20:00,44.0,44.02,43.97,44.01,43943.0,32.7847,32.7996,32.7623,32.7921,43943.0
2017-01-04 15:25:00,44.02,44.02,43.99,44.0,43952.0,32.7996,32.7996,32.7772,32.7847,43952.0
2017-01-04 15:30:00,43.99,44.01,43.99,43.99,38062.0,32.7772,32.7921,32.7772,32.7772,38062.0
2017-01-04 15:35:00,43.99,44.02,43.95,43.95,60142.0,32.7772,32.7996,32.7474,32.7474,60142.0
2017-01-04 15:40:00,43.95,43.97,43.91,43.91,52404.0,32.7474,32.7623,32.7176,32.7176,52404.0
2017-01-04 15:45:00,43.92,43.93,43.87,43.89,149822.0,32.725,32.7325,32.6878,32.7027,149822.0
2017-01-04 15:50:00,43.89,43.9,43.86,43.87,83189.0,32.7027,32.7101,32.6803,32.6878,83189.0
2017-01-04 15:55:00,43.88,43.89,43.77,43.77,224250.0,32.6952,32.7027,32.6133,32.6133,224250.0
2017-01-05 09:30:00,42.75,42.81,42.11,42.31,459171.0,31.8533,31.898,31.3764,31.5254,459171.0
2017-01-05 09:35:00,42.32,42.54,41.8,41.81,344157.0,31.5329,31.6968,31.1454,31.1529,344157.0
2017-01-05 09:40:00,41.8,42.3,41.79,42.3,267790.0,31.1454,31.518,31.138,31.518,267790.0
2017-01-05 09:45:00,42.29,42.44,42.21,42.23,219550.0,31.5105,31.6223,31.4509,31.4658,219550.0
2017-01-05 09:50:00,42.24,42.25,42.05,42.18,172609.0,31.4733,31.4807,31.3317,31.4286,172609.0
2017-01-05 09:55:00,42.18,42.42,42.16,42.26,107930.0,31.4286,31.6074,31.4137,31.4882,107930.0
2017-01-05 10:00:00,42.25,42.36,42.13,42.18,94618.0,31.4807,31.5627,31.3913,31.4286,94618.0
2017-01-05 10:05:00,42.17,42.34,42.17,42.28,87172.0,31.4211,31.5478,31.4211,31.5031,87172.0
2017-01-05 10:10:00,42.29,42.49,42.28,42.46,60577.0,31.5105,31.6595,31.5031,31.6372,60577.0
2017-01-05 10:15:00,42.46,42.56,42.32,42.35,151845.0,31.6372,31.7117,31.5329,31.5552,151845.0
2017-01-05 10:20:00,42.35,42.42,42.29,42.42,105881.0,31.5552,31.6074,31.5105,31.6074,105881.0
2017-01-05 10:25:00,42.42,42.44,42.29,42.32,73570.0,31.6074,31.6223,31.5105,31.5329,73570.0
2017-01-05 10:30:00,42.32,42.35,42.17,42.31,96220.0,31.5329,31.5552,31.4211,31.5254,96220.0
2017-01-05 10:35:00,42.31,42.32,42.13,42.15,84945.0,31.5254,31.5329,31.3913,31.4062,84945.0
2017-01-05 10:40:00,42.15,42.18,42.0,42.07,99796.0,31.4062,31.4286,31.2944,31.3466,99796.0
2017-01-05 10:45:00,42.09,42.09,41.97,42.04,63681.0,31.3615,31.3615,31.2721,31.3242,63681.0
2017-01-05 10:50:00,42.04,42.09,41.98,42.0,72044.0,31.3242,31.3615,31.2795,31.2944,72044.0
2017-01-05 10:55:00,42.0,42.14,42.0,42.12,43975.0,31.2944,31.3988,31.2944,31.3839,43975.0
2017-01-05 11:00:00,42.13,42.14,42.01,42.07,49533.0,31.3913,31.3988,31.3019,31.3466,49533.0
2017-01-05 11:05:00,42.08,42.08,41.8,41.87,108235.0,31.354,31.354,31.1454,31.1976,108235.0
2017-01-05 11:10:00,41.88,42.0,41.87,41.99,42298.0,31.205,31.2944,31.1976,31.287,42298.0
2017-01-05 11:15:00,42.0,42.06,41.91,42.02,29706.0,31.2944,31.3391,31.2274,31.3093,29706.0
2017-01-05 11:20:00,42.03,42.08,41.98,42.07,26841.0,31.3168,31.354,31.2795,31.3466,26841.0
2017-01-05 11:25:00,42.07,42.15,42.02,42.12,28295.0,31.3466,31.4062,31.3093,31.3839,28295.0
2017-01-05 11:30:00,42.12,42.12,41.99,42.01,24766.0,31.3839,31.3839,31.287,31.3019,24766.0
2017-01-05 11:35:00,42.01,42.06,42.0,42.02,24763.0,31.3019,31.3391,31.2944,31.3093,24763.0
2017-01-05 11:40:00,42.02,42.09,42.0,42.03,60646.0,31.3093,31.3615,31.2944,31.3168,60646.0
2017-01-05 11:45:00,42.03,42.12,42.02,42.12,26574.0,31.3168,31.3839,31.3093,31.3839,26574.0
2017-01-05 11:50:00,42.12,42.17,42.11,42.15,29205.0,31.3839,31.4211,31.3764,31.4062,29205.0
2017-01-05 11:55:00,42.15,42.31,42.14,42.28,43201.0,31.4062,31.5254,31.3988,31.5031,43201.0
2017-01-05 12:00:00,42.29,42.35,42.24,42.35,51800.0,31.5105,31.5552,31.4733,31.5552,51800.0
2017-01-05 12:05:00,42.34,42.39,42.27,42.37,40877.0,31.5478,31.585,31.4956,31.5701,40877.0
2017-01-05 12:10:00,42.38,42.41,42.32,42.41,19822.0,31.5776,31.5999,31.5329,31.5999,19822.0
2017-01-05 12:15:00,42.41,42.49,42.41,42.49,80186.0,31.5999,31.6595,31.5999,31.6595,80186.0
2017-01-05 12:20:00,42.48,42.55,42.44,42.53,38782.0,31.6521,31.7042,31.6223,31.6893,38782.0
2017-01-05 12:25:00,42.53,42.55,42.48,42.53,41890.0,31.6893,31.7042,31.6521,31.6893,41890.0
2017-01-05 12:30:00,42.54,42.6,42.48,42.54,32886.0,31.6968,31.7415,31.6521,31.6968,32886.0
2017-01-05 12:35:00,42.54,42.56,42.48,42.52,19288.0,31.6968,31.7117,31.6521,31.6819,19288.0
2017-01-05 12:40:00,42.52,42.54,42.48,42.54,19357.0,31.6819,31.6968,31.6521,31.6968,19357.0
2017-01-05 12:45:00,42.55,42.56,42.49,42.5,49086.0,31.7042,31.7117,31.6595,31.667,49086.0
2017-01-05 12:50:00,42.51,42.51,42.43,42.44,46762.0,31.6744,31.6744,31.6148,31.6223,46762.0
2017-01-05 12:55:00,42.44,42.5,42.43,42.47,26928.0,31.6223,31.667,31.6148,31.6446,26928.0
2017-01-05 13:00:00,42.47,42.49,42.45,42.46,14565.0,31.6446,31.6595,31.6297,31.6372,14565.0
2017-01-05 13:05:00,42.46,42.53,42.46,42.51,16673.0,31.6372,31.6893,31.6372,31.6744,16673.0
2017-01-05 13:10:00,42.51,42.51,42.41,42.44,21679.0,31.6744,31.6744,31.5999,31.6223,21679.0
2017-01-05 13:15:00,42.45,42.49,42.42,42.49,12771.0,31.6297,31.6595,31.6074,31.6595,12771.0
2017-01-05 13:20:00,42.5,42.51,42.45,42.47,20519.0,31.667,31.6744,31.6297,31.6446,20519.0
2017-01-05 13:25:00,42.46,42.48,42.42,42.44,12583.0,31.6372,31.6521,31.6074,31.6223,12583.0
2017-01-05 13:30:00,42.45,42.48,42.44,42.48,15800.0,31.6297,31.6521,31.6223,31.6521,15800.0
2017-01-05 13:35:00,42.49,42.51,42.44,42.44,17407.0,31.6595,31.6744,31.6223,31.6223,17407.0
2017-01-05 13:40:00,42.43,42.46,42.41,42.44,12690.0,31.6148,31.6372,31.5999,31.6223,12690.0
2017-01-05 13:45:00,42.44,42.47,42.42,42.46,16773.0,31.6223,31.6446,31.6074,31.6372,16773.0
2017-01-05 13:50:00,42.46,42.47,42.42,42.45,17671.0,31.6372,31.6446,31.6074,31.6297,17671.0
2017-01-05 13:55:00,42.45,42.47,42.43,42.44,13435.0,31.6297,31.6446,31.6148,31.6223,13435.0
2017-01-05 14:00:00,42.44,42.5,42.44,42.48,14118.0,31.6223,31.667,31.6223,31.6521,14118.0
2017-01-05 14:05:00,42.49,42.52,42.46,42.51,23084.0,31.6595,31.6819,31.6372,31.6744,23084.0
2017-01-05 14:10:00,42.51,42.51,42.47,42.47,21954.0,31.6744,31.6744,31.6446,31.6446,21954.0
2017-01-05 14:15:00,42.48,42.54,42.47,42.54,23776.0,31.6521,31.6968,31.6446,31.6968,23776.0
2017-01-05 14:20:00,42.54,42.55,42.51,42.51,19909.0,31.6968,31.7042,31.6744,31.6744,19909.0
2017-01-05 14:25:00,42.52,42.52,42.49,42.51,20668.0,31.6819,31.6819,31.6595,31.6744,20668.0
2017-01-05 14:30:00,42.51,42.52,42.47,42.47,35285.0,31.6744,31.6819,31.6446,31.6446,35285.0
2017-01-05 14:35:00,42.47,42.54,42.46,42.5,24214.0,31.6446,31.6968,31.6372,31.667,24214.0
2017-01-05 14:40:00,42.51,42.52,42.48,42.5,17349.0,31.6744,31.6819,31.6521,31.667,17349.0
2017-01-05 14:45:00,42.49,42.52,42.48,42.52,19299.0,31.6595,31.6819,31.6521,31.6819,19299.0
2017-01-05 14:50:00,42.52,42.6,42.51,42.6,25851.0,31.6819,31.7415,31.6744,31.7415,25851.0
2017-01-05 14:55:00,42.59,42.65,42.56,42.61,42319.0,31.7341,31.7788,31.7117,31.749,42319.0
2017-01-05 15:00:00,42.6,42.61,42.57,42.58,19088.0,31.7415,31.749,31.7191,31.7266,19088.0
2017-01-05 15:05:00,42.59,42.61,42.55,42.59,23766.0,31.7341,31.749,31.7042,31.7341,23766.0
2017-01-05 15:10:00,42.6,42.63,42.58,42.62,24188.0,31.7415,31.7639,31.7266,31.7564,24188.0
2017-01-05 15:15:00,42.62,42.66,42.61,42.63,26572.0,31.7564,31.7862,31.749,31.7639,26572.0
2017-01-05 15:20:00,42.64,42.7,42.63,42.69,42914.0,31.7713,31.816,31.7639,31.8086,42914.0
2017-01-05 15:25:00,42.69,42.72,42.67,42.72,22087.0,31.8086,31.8309,31.7937,31.8309,22087.0
2017-01-05 15:30:00,42.72,42.74,42.69,42.71,56431.0,31.8309,31.8458,31.8086,31.8235,56431.0
2017-01-05 15:35:00,42.71,42.75,42.71,42.73,41064.0,31.8235,31.8533,31.8235,31.8384,41064.0
2017-01-05 15:40:00,42.74,42.74,42.66,42.67,62456.0,31.8458,31.8458,31.7862,31.7937,62456.0
2017-01-05 15:45:00,42.68,42.7,42.65,42.66,40140.0,31.8011,31.816,31.7788,31.7862,40140.0
2017-01-05 15:50:00,42.66,42.67,42.6,42.65,82510.0,31.7862,31.7937,31.7415,31.7788,82510.0
2017-01-05 15:55:00,42.65,42.67,42.62,42.65,122835.0,31.7788,31.7937,31.7564,31.7788,122835.0
2017-01-06 09:30:00,42.87,42.88,42.48,42.52,88473.0,31.9427,31.9501,31.6521,31.6819,88473.0
2017-01-06 09:35:00,42.52,42.56,42.4,42.5,109620.0,31.6819,31.7117,31.5925,31.667,109620.0
2017-01-06 09:40:00,42.55,42.63,42.49,42.54,78131.0,31.7042,31.7639,31.6595,31.6968,78131.0
2017-01-06 09:45:00,42.54,42.64,42.5,42.54,57144.0,31.6968,31.7713,31.667,31.6968,57144.0
2017-01-06 09:50:00,42.55,42.65,42.55,42.63,81986.0,31.7042,31.7788,31.7042,31.7639,81986.0
2017-01-06 09:55:00,42.62,42.76,42.6,42.66,38695.0,31.7564,31.8607,31.7415,31.7862,38695.0
2017-01-06 10:00:00,42.66,42.74,42.64,42.71,24292.0,31.7862,31.8458,31.7713,31.8235,24292.0
2017-01-06 10:05:00,42.71,42.78,42.71,42.76,27274.0,31.8235,31.8756,31.8235,31.8607,27274.0
2017-01-06 10:10:00,42.76,42.76,42.66,42.71,33783.0,31.8607,31.8607,31.7862,31.8235,33783.0
2017-01-06 10:15:00,42.7,42.77,42.69,42.69,30264.0,31.816,31.8682,31.8086,31.8086,30264.0
2017-01-06 10:20:00,42.69,42.73,42.67,42.72,26169.0,31.8086,31.8384,31.7937,31.8309,26169.0
2017-01-06 10:25:00,42.72,42.74,42.64,42.69,15263.0,31.8309,31.8458,31.7713,31.8086,15263.0
2017-01-06 10:30:00,42.71,42.71,42.57,42.57,34605.0,31.8235,31.8235,31.7191,31.7191,34605.0
2017-01-06 10:35:00,42.58,42.69,42.58,42.68,45692.0,31.7266,31.8086,31.7266,31.8011,45692.0
2017-01-06 10:40:00,42.68,42.74,42.66,42.73,28459.0,31.8011,31.8458,31.7862,31.8384,28459.0
2017-01-06 10:45:00,42.74,42.75,42.63,42.66,35276.0,31.8458,31.8533,31.7639,31.7862,35276.0
2017-01-06 10:50:00,42.66,42.68,42.6,42.66,36184.0,31.7862,31.8011,31.7415,31.7862,36184.0
2017-01-06 10:55:00,42.66,42.67,42.59,42.59,57411.0,31.7862,31.7937,31.7341,31.7341,57411.0
2017-01-06 11:00:00,42.6,42.62,42.54,42.54,62117.0,31.7415,31.7564,31.6968,31.6968,62117.0
2017-01-06 11:05:00,42.54,42.56,42.5,42.55,35828.0,31.6968,31.7117,31.667,31.7042,35828.0
2017-01-06 11:10:00,42.56,42.58,42.53,42.57,40611.0,31.7117,31.7266,31.6893,31.7191,40611.0
2017-01-06 11:15:00,42.58,42.58,42.54,42.57,28037.0,31.7266,31.7266,31.6968,31.7191,28037.0
2017-01-06 11:20:00,42.56,42.67,42.56,42.67,32692.0,31.7117,31.7937,31.7117,31.7937,32692.0
2017-01-06 11:25:00,42.67,42.67,42.61,42.66,26988.0,31.7937,31.7937,31.749,31.7862,26988.0
2017-01-06 11:30:00,42.67,42.73,42.65,42.69,30845.0,31.7937,31.8384,31.7788,31.8086,30845.0
2017-01-06 11:35:00,42.7,42.7,42.62,42.65,26578.0,31.816,31.816,31.7564,31.7788,26578.0
2017-01-06 11:40:00,42.66,42.69,42.63,42.64,15724.0,31.7862,31.8086,31.7639,31.7713,15724.0
2017-01-06 11:45:00,42.64,42.71,42.64,42.67,21330.0,31.7713,31.8235,31.7713,31.7937,21330.0
2017-01-06 11:50:00,42.67,42.7,42.64,42.7,22879.0,31.7937,31.816,31.7713,31.816,22879.0
2017-01-06 11:55:00,42.7,42.87,42.69,42.69,127243.0,31.816,31.9427,31.8086,31.8086,127243.0
2017-01-06 12:00:00,42.69,42.77,42.69,42.73,32148.0,31.8086,31.8682,31.8086,31.8384,32148.0
2017-01-06 12:05:00,42.74,42.77,42.72,42.76,22413.0,31.8458,31.8682,31.8309,31.8607,22413.0
2017-01-06 12:10:00,42.76,42.79,42.73,42.79,18198.0,31.8607,31.8831,31.8384,31.8831,18198.0
2017-01-06 12:15:00,42.79,42.85,42.79,42.83,32682.0,31.8831,31.9278,31.8831,31.9129,32682.0
2017-01-06 12:20:00,42.83,42.85,42.78,42.8,33708.0,31.9129,31.9278,31.8756,31.8905,33708.0
2017-01-06 12:25:00,42.8,42.83,42.78,42.81,16157.0,31.8905,31.9129,31.8756,31.898,16157.0
2017-01-06 12:30:00,42.81,42.84,42.78,42.8,29281.0,31.898,31.9203,31.8756,31.8905,29281.0
2017-01-06 12:35:00,42.8,42.83,42.73,42.75,19462.0,31.8905,31.9129,31.8384,31.8533,19462.0
2017-01-06 12:40:00,42.76,42.78,42.72,42.73,28882.0,31.8607,31.8756,31.8309,31.8384,28882.0
2017-01-06 12:45:00,42.73,42.77,42.73,42.75,20605.0,31.8384,31.8682,31.8384,31.8533,20605.0
2017-01-06 12:50:00,42.75,42.79,42.74,42.75,30969.0,31.8533,31.8831,31.8458,31.8533,30969.0
2017-01-06 12:55:00,42.75,42.83,42.74,42.83,30524.0,31.8533,31.9129,31.8458,31.9129,30524.0
2017-01-06 13:00:00,42.83,42.87,42.82,42.82,30405.0,31.9129,31.9427,31.9054,31.9054,30405.0
2017-01-06 13:05:00,42.82,42.86,42.8,42.84,28764.0,31.9054,31.9352,31.8905,31.9203,28764.0
2017-01-06 13:10:00,42.84,42.86,42.83,42.83,27019.0,31.9203,31.9352,31.9129,31.9129,27019.0
2017-01-06 13:15:00,42.83,42.86,42.78,42.85,39569.0,31.9129,31.9352,31.8756,31.9278,39569.0
2017-01-06 13:20:00,42.84,42.86,42.79,42.8,35397.0,31.9203,31.9352,31.8831,31.8905,35397.0
2017-01-06 13:25:00,42.81,42.85,42.81,42.82,38426.0,31.898,31.9278,31.898,31.9054,38426.0
2017-01-06 13:30:00,42.81,42.85,42.81,42.85,38909.0,31.898,31.9278,31.898,31.9278,38909.0
2017-01-06 13:35:00,42.86,42.9,42.85,42.9,38207.0,31.9352,31.965,31.9278,31.965,38207.0
2017-01-06 13:40:00,42.89,42.92,42.86,42.92,18182.0,31.9576,31.9799,31.9352,31.9799,18182.0
2017-01-06 13:45:00,42.92,42.95,42.88,42.94,29215.0,31.9799,32.0023,31.9501,31.9948,29215.0
2017-01-06 13:50:00,42.94,43.02,42.94,43.0,52019.0,31.9948,32.0544,31.9948,32.0395,52019.0
2017-01-06 13:55:00,42.98,43.02,42.93,42.99,71353.0,32.0246,32.0544,31.9874,32.0321,71353.0
2017-01-06 14:00:00,43.0,43.03,42.96,42.99,53003.0,32.0395,32.0619,32.0097,32.0321,53003.0
2017-01-06 14:05:00,42.99,43.01,42.95,42.96,37884.0,32.0321,32.047,32.0023,32.0097,37884.0
2017-01-06 14:10:00,42.96,42.99,42.92,42.96,47360.0,32.0097,32.0321,31.9799,32.0097,47360.0
2017-01-06 14:15:00,42.96,42.99,42.93,42.98,47954.0,32.0097,32.0321,31.9874,32.0246,47954.0
2017-01-06 14:20:00,42.99,42.99,42.94,42.96,26368.0,32.0321,32.0321,31.9948,32.0097,26368.0
2017-01-06 14:25:00,42.96,42.98,42.94,42.96,45602.0,32.0097,32.0246,31.9948,32.0097,45602.0
2017-01-06 14:30:00,42.97,43.04,42.96,43.0,64002.0,32.0172,32.0693,32.0097,32.0395,64002.0
2017-01-06 14:35:00,42.98,43.0,42.94,42.96,32284.0,32.0246,32.0395,31.9948,32.0097,32284.0
2017-01-06 14:40:00,42.96,42.99,42.93,42.99,25923.0,32.0097,32.0321,31.9874,32.0321,25923.0
2017-01-06 14:45:00,42.98,42.98,42.93,42.96,41417.0,32.0246,32.0246,31.9874,32.0097,41417.0
2017-01-06 14:50:00,42.95,43.0,42.95,42.99,29530.0,32.0023,32.0395,32.0023,32.0321,29530.0
2017-01-06 14:55:00,42.98,42.99,42.93,42.94,82024.0,32.0246,32.0321,31.9874,31.9948,82024.0
2017-01-06 15:00:00,42.94,42.98,42.92,42.94,26719.0,31.9948,32.0246,31.9799,31.9948,26719.0
2017-01-06 15:05:00,42.95,42.96,42.89,42.9,30517.0,32.0023,32.0097,31.9576,31.965,30517.0
2017-01-06 15:10:00,42.91,42.95,42.85,42.88,48405.0,31.9725,32.0023,31.9278,31.9501,48405.0
2017-01-06 15:15:00,42.88,42.91,42.83,42.9,38691.0,31.9501,31.9725,31.9129,31.965,38691.0
2017-01-06 15:20:00,42.89,42.92,42.86,42.91,37714.0,31.9576,31.9799,31.9352,31.9725,37714.0
2017-01-06 15:25:00,42.9,42.91,42.82,42.82,36586.0,31.965,31.9725,31.9054,31.9054,36586.0
2017-01-06 15:30:00,42.82,42.88,42.8,42.84,38670.0,31.9054,31.9501,31.8905,31.9203,38670.0
2017-01-06 15:35:00,42.84,42.84,42.78,42.8,38251.0,31.9203,31.9203,31.8756,31.8905,38251.0
2017-01-06 15:40:00,42.79,42.83,42.79,42.82,58895.0,31.8831,31.9129,31.8831,31.9054,58895.0
2017-01-06 15:45:00,42.82,42.84,42.8,42.8,86665.0,31.9054,31.9203,31.8905,31.8905,86665.0
2017-01-06 15:50:00,42.8,42.82,42.74,42.77,104128.0,31.8905,31.9054,31.8458,31.8682,104128.0
2017-01-06 15:55:00,42.77,42.78,42.67,42.77,191356.0,31.8682,31.8756,31.7937,31.8682,191356.0
2017-01-09 09:30:00,42.91,43.18,42.8,43.0,89376.0,31.9725,32.1737,31.8905,32.0395,89376.0
2017-01-09 09:35:00,43.0,43.15,42.88,43.12,48987.0,32.0395,32.1513,31.9501,32.129,48987.0
2017-01-09 09:40:00,43.16,43.16,42.97,43.03,56838.0,32.1588,32.1588,32.0172,32.0619,56838.0
2017-01-09 09:45:00,43.01,43.11,42.87,43.07,46625.0,32.047,32.1215,31.9427,32.0917,46625.0
2017-01-09 09:50:00,43.08,43.13,43.0,43.04,44521.0,32.0992,32.1364,32.0395,32.0693,44521.0
2017-01-09 09:55:00,43.05,43.09,42.99,43.07,35513.0,32.0768,32.1066,32.0321,32.0917,35513.0
2017-01-09 10:00:00,43.08,43.1,43.01,43.05,42286.0,32.0992,32.1141,32.047,32.0768,42286.0
2017-01-09 10:05:00,43.05,43.17,43.01,43.11,26861.0,32.0768,32.1662,32.047,32.1215,26861.0
2017-01-09 10:10:00,43.13,43.2,43.12,43.17,54518.0,32.1364,32.1886,32.129,32.1662,54518.0
2017-01-09 10:15:00,43.19,43.31,43.16,43.26,46152.0,32.1811,32.2705,32.1588,32.2333,46152.0
2017-01-09 10:20:00,43.26,43.37,43.24,43.32,43875.0,32.2333,32.3152,32.2184,32.278,43875.0
2017-01-09 10:25:00,43.32,43.32,42.92,43.07,329998.0,32.278,32.278,31.9799,32.0917,329998.0
2017-01-09 10:30:00,43.09,43.43,43.02,43.37,232803.0,32.1066,32.3599,32.0544,32.3152,232803.0
2017-01-09 10:35:00,43.38,43.53,43.35,43.48,96692.0,32.3227,32.4345,32.3003,32.3972,96692.0
2017-01-09 10:40:00,43.48,43.57,43.46,43.49,56176.0,32.3972,32.4643,32.3823,32.4046,56176.0
2017-01-09 10:45:00,43.5,43.61,43.47,43.61,53343.0,32.4121,32.4941,32.3897,32.4941,53343.0
2017-01-09 10:50:00,43.61,43.65,43.54,43.64,57812.0,32.4941,32.5239,32.4419,32.5164,57812.0
2017-01-09 10:55:00,43.64,43.68,43.63,43.66,75201.0,32.5164,32.5462,32.509,32.5313,75201.0
2017-01-09 11:00:00,43.66,43.68,43.61,43.64,67374.0,32.5313,32.5462,32.4941,32.5164,67374.0
2017-01-09 11:05:00,43.64,43.7,43.61,43.63,47099.0,32.5164,32.5611,32.4941,32.509,47099.0
2017-01-09 11:10:00,43.65,43.65,43.56,43.59,61188.0,32.5239,32.5239,32.4568,32.4792,61188.0
2017-01-09 11:15:00,43.6,43.76,43.59,43.76,37465.0,32.4866,32.6058,32.4792,32.6058,37465.0
2017-01-09 11:20:00,43.75,43.81,43.71,43.8,60542.0,32.5984,32.6431,32.5686,32.6356,60542.0
2017-01-09 11:25:00,43.8,43.8,43.68,43.77,37267.0,32.6356,32.6356,32.5462,32.6133,37267.0
2017-01-09 11:30:00,43.77,43.79,43.71,43.77,55198.0,32.6133,32.6282,32.5686,32.6133,55198.0
2017-01-09 11:35:00,43.77,43.77,43.65,43.7,57394.0,32.6133,32.6133,32.5239,32.5611,57394.0
2017-01-09 11:40:00,43.69,43.73,43.61,43.65,35564.0,32.5537,32.5835,32.4941,32.5239,35564.0
2017-01-09 11:45:00,43.65,43.68,43.6,43.63,40373.0,32.5239,32.5462,32.4866,32.509,40373.0
2017-01-09 11:50:00,43.62,43.64,43.57,43.64,32633.0,32.5015,32.5164,32.4643,32.5164,32633.0
2017-01-09 11:55:00,43.64,43.67,43.6,43.67,51401.0,32.5164,32.5388,32.4866,32.5388,51401.0
2017-01-09 12:00:00,43.66,43.73,43.64,43.65,32817.0,32.5313,32.5835,32.5164,32.5239,32817.0
2017-01-09 12:05:00,43.65,43.67,43.6,43.61,26428.0,32.5239,32.5388,32.4866,32.4941,26428.0
2017-01-09 12:10:00,43.61,43.66,43.58,43.58,21931.0,32.4941,32.5313,32.4717,32.4717,21931.0
2017-01-09 12:15:00,43.58,43.61,43.57,43.59,24071.0,32.4717,32.4941,32.4643,32.4792,24071.0
2017-01-09 12:20:00,43.58,43.64,43.58,43.61,21941.0,32.4717,32.5164,32.4717,32.4941,21941.0
2017-01-09 12:25:00,43.61,43.61,43.54,43.54,34448.0,32.4941,32.4941,32.4419,32.4419,34448.0
2017-01-09 12:30:00,43.55,43.59,43.48,43.49,38952.0,32.4494,32.4792,32.3972,32.4046,38952.0
2017-01-09 12:35:00,43.5,43.53,43.48,43.48,15738.0,32.4121,32.4345,32.3972,32.3972,15738.0
2017-01-09 12:40:00,43.49,43.51,43.47,43.49,22617.0,32.4046,32.4195,32.3897,32.4046,22617.0
2017-01-09 12:45:00,43.49,43.51,43.44,43.49,52705.0,32.4046,32.4195,32.3674,32.4046,52705.0
2017-01-09 12:50:00,43.49,43.52,43.48,43.52,14594.0,32.4046,32.427,32.3972,32.427,14594.0
2017-01-09 12:55:00,43.52,43.54,43.48,43.52,23905.0,32.427,32.4419,32.3972,32.427,23905.0
2017-01-09 13:00:00,43.52,43.57,43.49,43.51,26950.0,32.427,32.4643,32.4046,32.4195,26950.0
2017-01-09 13:05:00,43.49,43.5,43.4,43.4,34920.0,32.4046,32.4121,32.3376,32.3376,34920.0
2017-01-09 13:10:00,43.4,43.45,43.39,43.42,15515.0,32.3376,32.3748,32.3301,32.3525,15515.0
2017-01-09 13:15:00,43.41,43.45,43.38,43.38,19106.0,32.345,32.3748,32.3227,32.3227,19106.0
2017-01-09 13:20:00,43.37,43.4,43.33,43.35,21672.0,32.3152,32.3376,32.2854,32.3003,21672.0
2017-01-09 13:25:00,43.35,43.35,43.28,43.3,20759.0,32.3003,32.3003,32.2482,32.2631,20759.0
2017-01-09 13:30:00,43.31,43.33,43.29,43.32,9821.0,32.2705,32.2854,32.2556,32.278,9821.0
2017-01-09 13:35:00,43.31,43.33,43.26,43.31,32505.0,32.2705,32.2854,32.2333,32.2705,32505.0
2017-01-09 13:40:00,43.32,43.34,43.26,43.31,22640.0,32.278,32.2929,32.2333,32.2705,22640.0
2017-01-09 13:45:00,43.31,43.36,43.3,43.35,19351.0,32.2705,32.3078,32.2631,32.3003,19351.0
2017-01-09 13:50:00,43.36,43.36,43.28,43.33,17504.0,32.3078,32.3078,32.2482,32.2854,17504.0
2017-01-09 13:55:00,43.33,43.36,43.32,43.36,27190.0,32.2854,32.3078,32.278,32.3078,27190.0
2017-01-09 14:00:00,43.35,43.4,43.35,43.39,37303.0,32.3003,32.3376,32.3003,32.3301,37303.0
2017-01-09 14:05:00,43.4,43.46,43.39,43.43,23087.0,32.3376,32.3823,32.3301,32.3599,23087.0
2017-01-09 14:10:00,43.42,43.43,43.33,43.35,24655.0,32.3525,32.3599,32.2854,32.3003,24655.0
2017-01-09 14:15:00,43.35,43.37,43.29,43.29,33102.0,32.3003,32.3152,32.2556,32.2556,33102.0
2017-01-09 14:20:00,43.3,43.32,43.26,43.29,25900.0,32.2631,32.278,32.2333,32.2556,25900.0
2017-01-09 14:25:00,43.29,43.32,43.25,43.32,22879.0,32.2556,32.278,32.2258,32.278,22879.0
2017-01-09 14:30:00,43.31,43.32,43.26,43.29,43109.0,32.2705,32.278,32.2333,32.2556,43109.0
2017-01-09 14:35:00,43.3,43.36,43.26,43.28,26581.0,32.2631,32.3078,32.2333,32.2482,26581.0
2017-01-09 14:40:00,43.29,43.33,43.26,43.27,20144.0,32.2556,32.2854,32.2333,32.2407,20144.0
2017-01-09 14:45:00,43.28,43.35,43.27,43.34,49516.0,32.2482,32.3003,32.2407,32.2929,49516.0
2017-01-09 14:50:00,43.34,43.39,43.34,43.36,32061.0,32.2929,32.3301,32.2929,32.3078,32061.0
2017-01-09 14:55:00,43.36,43.38,43.33,43.37,23470.0,32.3078,32.3227,32.2854,32.3152,23470.0
2017-01-09 15:00:00,43.35,43.41,43.35,43.38,40412.0,32.3003,32.345,32.3003,32.3227,40412.0
2017-01-09 15:05:00,43.38,43.4,43.37,43.4,46775.0,32.3227,32.3376,32.3152,32.3376,46775.0
2017-01-09 15:10:00,43.39,43.43,43.38,43.41,37722.0,32.3301,32.3599,32.3227,32.345,37722.0
2017-01-09 15:15:00,43.41,43.41,43.36,43.39,25553.0,32.345,32.345,32.3078,32.3301,25553.0
2017-01-09 15:20:00,43.39,43.41,43.38,43.4,32130.0,32.3301,32.345,32.3227,32.3376,32130.0
2017-01-09 15:25:00,43.4,43.45,43.39,43.43,47402.0,32.3376,32.3748,32.3301,32.3599,47402.0
2017-01-09 15:30:00,43.43,43.44,43.39,43.39,47475.0,32.3599,32.3674,32.3301,32.3301,47475.0
2017-01-09 15:35:00,43.39,43.4,43.36,43.38,69635.0,32.3301,32.3376,32.3078,32.3227,69635.0
2017-01-09 15:40:00,43.38,43.4,43.37,43.4,83736.0,32.3227,32.3376,32.3152,32.3376,83736.0
2017-01-09 15:45:00,43.4,43.43,43.4,43.43,101410.0,32.3376,32.3599,32.3376,32.3599,101410.0
2017-01-09 15:50:00,43.43,43.44,43.37,43.39,229144.0,32.3599,32.3674,32.3152,32.3301,229144.0
2017-01-09 15:55:00,43.39,43.44,43.34,43.35,391804.0,32.3301,32.3674,32.2929,32.3003,391804.0
2017-01-10 09:30:00,43.62,43.62,43.19,43.54,159968.0,32.5015,32.5015,32.1811,32.4419,159968.0
2017-01-10 09:35:00,43.55,43.61,43.47,43.57,113326.0,32.4494,32.4941,32.3897,32.4643,113326.0
2017-01-10 09:40:00,43.57,43.67,43.47,43.66,62560.0,32.4643,32.5388,32.3897,32.5313,62560.0
2017-01-10 09:45:00,43.67,43.8,43.66,43.8,71521.0,32.5388,32.6356,32.5313,32.6356,71521.0
2017-01-10 09:50:00,43.81,43.9,43.74,43.82,77150.0,32.6431,32.7101,32.5909,32.6505,77150.0
2017-01-10 09:55:00,43.81,43.89,43.78,43.87,61538.0,32.6431,32.7027,32.6207,32.6878,61538.0
2017-01-10 10:00:00,43.88,43.91,43.83,43.9,53124.0,32.6952,32.7176,32.658,32.7101,53124.0
2017-01-10 10:05:00,43.9,43.93,43.72,43.76,81074.0,32.7101,32.7325,32.576,32.6058,81074.0
2017-01-10 10:10:00,43.77,43.82,43.7,43.8,74033.0,32.6133,32.6505,32.5611,32.6356,74033.0
2017-01-10 10:15:00,43.81,43.84,43.75,43.81,60817.0,32.6431,32.6654,32.5984,32.6431,60817.0
2017-01-10 10:20:00,43.8,43.95,43.8,43.88,76632.0,32.6356,32.7474,32.6356,32.6952,76632.0
2017-01-10 10:25:00,43.89,43.91,43.69,43.73,60976.0,32.7027,32.7176,32.5537,32.5835,60976.0
2017-01-10 10:30:00,43.73,43.91,43.72,43.91,53336.0,32.5835,32.7176,32.576,32.7176,53336.0
2017-01-10 10:35:00,43.91,43.92,43.73,43.76,59376.0,32.7176,32.725,32.5835,32.6058,59376.0
2017-01-10 10:40:00,43.76,43.84,43.76,43.83,54646.0,32.6058,32.6654,32.6058,32.658,54646.0
2017-01-10 10:45:00,43.83,43.9,43.82,43.87,62849.0,32.658,32.7101,32.6505,32.6878,62849.0
2017-01-10 10:50:00,43.88,44.07,43.87,44.06,77695.0,32.6952,32.8368,32.6878,32.8294,77695.0
2017-01-10 10:55:00,44.06,44.13,44.06,44.13,40996.0,32.8294,32.8815,32.8294,32.8815,40996.0
2017-01-10 11:00:00,44.13,44.23,44.12,44.23,47153.0,32.8815,32.956,32.8741,32.956,47153.0
2017-01-10 11:05:00,44.23,44.28,44.1,44.1,94834.0,32.956,32.9933,32.8592,32.8592,94834.0
2017-01-10 11:10:00,44.1,44.14,44.04,44.11,44220.0,32.8592,32.889,32.8145,32.8666,44220.0
2017-01-10 11:15:00,44.11,44.17,44.06,44.09,42559.0,32.8666,32.9113,32.8294,32.8517,42559.0
2017-01-10 11:20:00,44.08,44.15,44.08,44.15,37244.0,32.8443,32.8964,32.8443,32.8964,37244.0
2017-01-10 11:25:00,44.15,44.23,44.11,44.21,75041.0,32.8964,32.956,32.8666,32.9411,75041.0
2017-01-10 11:30:00,44.2,44.21,44.12,44.15,38874.0,32.9337,32.9411,32.8741,32.8964,38874.0
2017-01-10 11:35:00,44.15,44.21,44.12,44.15,49780.0,32.8964,32.9411,32.8741,32.8964,49780.0
2017-01-10 11:40:00,44.15,44.21,44.13,44.14,27097.0,32.8964,32.9411,32.8815,32.889,27097.0
2017-01-10 11:45:00,44.14,44.2,44.14,44.17,36935.0,32.889,32.9337,32.889,32.9113,36935.0
2017-01-10 11:50:00,44.17,44.17,43.99,43.99,35031.0,32.9113,32.9113,32.7772,32.7772,35031.0
2017-01-10 11:55:00,44.0,44.03,43.99,44.01,38164.0,32.7847,32.807,32.7772,32.7921,38164.0
2017-01-10 12:00:00,44.03,44.12,44.02,44.1,37188.0,32.807,32.8741,32.7996,32.8592,37188.0
2017-01-10 12:05:00,44.1,44.2,44.1,44.2,16696.0,32.8592,32.9337,32.8592,32.9337,16696.0
2017-01-10 12:10:00,44.2,44.21,44.14,44.18,22942.0,32.9337,32.9411,32.889,32.9188,22942.0
2017-01-10 12:15:00,44.18,44.25,44.17,44.21,33879.0,32.9188,32.9709,32.9113,32.9411,33879.0
2017-01-10 12:20:00,44.21,44.26,44.15,44.15,46138.0,32.9411,32.9784,32.8964,32.8964,46138.0
2017-01-10 12:25:00,44.15,44.24,44.15,44.24,27224.0,32.8964,32.9635,32.8964,32.9635,27224.0
2017-01-10 12:30:00,44.24,44.27,44.19,44.21,31868.0,32.9635,32.9858,32.9262,32.9411,31868.0
2017-01-10 12:35:00,44.21,44.25,44.19,44.22,35578.0,32.9411,32.9709,32.9262,32.9486,35578.0
2017-01-10 12:40:00,44.21,44.23,44.18,44.2,24773.0,32.9411,32.956,32.9188,32.9337,24773.0
2017-01-10 12:45:00,44.2,44.23,44.15,44.21,63678.0,32.9337,32.956,32.8964,32.9411,63678.0
2017-01-10 12:50:00,44.22,44.23,44.12,44.13,32494.0,32.9486,32.956,32.8741,32.8815,32494.0
2017-01-10 12:55:00,44.13,44.19,44.13,44.17,20733.0,32.8815,32.9262,32.8815,32.9113,20733.0
2017-01-10 13:00:00,44.16,44.23,44.15,44.16,25332.0,32.9039,32.956,32.8964,32.9039,25332.0
2017-01-10 13:05:00,44.17,44.23,44.16,44.23,17904.0,32.9113,32.956,32.9039,32.956,17904.0
2017-01-10 13:10:00,44.22,44.26,44.2,44.26,24200.0,32.9486,32.9784,32.9337,32.9784,24200.0
2017-01-10 13:15:00,44.27,44.29,44.2,44.24,23791.0,32.9858,33.0007,32.9337,32.9635,23791.0
2017-01-10 13:20:00,44.24,44.25,44.15,44.16,24376.0,32.9635,32.9709,32.8964,32.9039,24376.0
2017-01-10 13:25:00,44.16,44.17,44.14,44.14,18128.0,32.9039,32.9113,32.889,32.889,18128.0
2017-01-10 13:30:00,44.15,44.16,44.07,44.09,33452.0,32.8964,32.9039,32.8368,32.8517,33452.0
2017-01-10 13:35:00,44.1,44.16,44.09,44.12,22972.0,32.8592,32.9039,32.8517,32.8741,22972.0
2017-01-10 13:40:00,44.12,44.14,44.05,44.07,36401.0,32.8741,32.889,32.8219,32.8368,36401.0
2017-01-10 13:45:00,44.06,44.07,44.0,44.02,29068.0,32.8294,32.8368,32.7847,32.7996,29068.0
2017-01-10 13:50:00,44.02,44.03,43.99,44.0,24547.0,32.7996,32.807,32.7772,32.7847,24547.0
2017-01-10 13:55:00,44.01,44.03,43.99,43.99,80853.0,32.7921,32.807,32.7772,32.7772,80853.0
2017-01-10 14:00:00,44.0,44.0,43.88,43.95,34333.0,32.7847,32.7847,32.6952,32.7474,34333.0
2017-01-10 14:05:00,43.94,43.95,43.91,43.94,22830.0,32.7399,32.7474,32.7176,32.7399,22830.0
2017-01-10 14:10:00,43.95,43.96,43.93,43.95,22502.0,32.7474,32.7548,32.7325,32.7474,22502.0
2017-01-10 14:15:00,43.95,43.98,43.94,43.98,21037.0,32.7474,32.7697,32.7399,32.7697,21037.0
2017-01-10 14:20:00,43.98,43.99,43.92,43.92,30814.0,32.7697,32.7772,32.725,32.725,30814.0
2017-01-10 14:25:00,43.91,43.93,43.79,43.81,61722.0,32.7176,32.7325,32.6282,32.6431,61722.0
2017-01-10 14:30:00,43.8,43.84,43.77,43.81,30729.0,32.6356,32.6654,32.6133,32.6431,30729.0
2017-01-10 14:35:00,43.8,43.86,43.8,43.85,31974.0,32.6356,32.6803,32.6356,32.6729,31974.0
2017-01-10 14:40:00,43.85,43.89,43.83,43.89,32589.0,32.6729,32.7027,32.658,32.7027,32589.0
2017-01-10 14:45:00,43.9,43.96,43.89,43.96,21302.0,32.7101,32.7548,32.7027,32.7548,21302.0
2017-01-10 14:50:00,43.95,43.96,43.91,43.96,27313.0,32.7474,32.7548,32.7176,32.7548,27313.0
2017-01-10 14:55:00,43.96,43.96,43.92,43.94,29067.0,32.7548,32.7548,32.725,32.7399,29067.0
2017-01-10 15:00:00,43.94,43.96,43.89,43.95,43350.0,32.7399,32.7548,32.7027,32.7474,43350.0
2017-01-10 15:05:00,43.94,43.97,43.92,43.95,32995.0,32.7399,32.7623,32.725,32.7474,32995.0
2017-01-10 15:10:00,43.95,43.97,43.91,43.92,39953.0,32.7474,32.7623,32.7176,32.725,39953.0
2017-01-10 15:15:00,43.91,43.93,43.89,43.93,27586.0,32.7176,32.7325,32.7027,32.7325,27586.0
2017-01-10 15:20:00,43.93,43.95,43.91,43.92,27671.0,32.7325,32.7474,32.7176,32.725,27671.0
2017-01-10 15:25:00,43.93,43.96,43.9,43.9,36476.0,32.7325,32.7548,32.7101,32.7101,36476.0
2017-01-10 15:30:00,43.91,43.97,43.91,43.97,43251.0,32.7176,32.7623,32.7176,32.7623,43251.0
2017-01-10 15:35:00,43.97,43.99,43.92,43.92,73713.0,32.7623,32.7772,32.725,32.725,73713.0
2017-01-10 15:40:00,43.93,43.93,43.83,43.89,66653.0,32.7325,32.7325,32.658,32.7027,66653.0
2017-01-10 15:45:00,43.88,43.89,43.82,43.85,136401.0,32.6952,32.7027,32.6505,32.6729,136401.0
2017-01-10 15:50:00,43.85,43.91,43.85,43.91,116414.0,32.6729,32.7176,32.6729,32.7176,116414.0
2017-01-10 15:55:00,43.91,43.91,43.82,43.86,289442.0,32.7176,32.7176,32.6505,32.6803,289442.0
2017-01-11 09:30:00,43.99,44.17,43.85,44.02,112672.0,32.7772,32.9113,32.6729,32.7996,112672.0
2017-01-11 09:35:00,44.01,44.01,43.63,43.68,42967.0,32.7921,32.7921,32.509,32.5462,42967.0
2017-01-11 09:40:00,43.7,43.78,43.63,43.68,39063.0,32.5611,32.6207,32.509,32.5462,39063.0
2017-01-11 09:45:00,43.69,43.72,43.62,43.65,59514.0,32.5537,32.576,32.5015,32.5239,59514.0
2017-01-11 09:50:00,43.66,43.79,43.62,43.79,56706.0,32.5313,32.6282,32.5015,32.6282,56706.0
2017-01-11 09:55:00,43.79,43.82,43.68,43.8,51729.0,32.6282,32.6505,32.5462,32.6356,51729.0
2017-01-11 10:00:00,43.8,43.84,43.77,43.8,37651.0,32.6356,32.6654,32.6133,32.6356,37651.0
2017-01-11 10:05:00,43.8,43.83,43.67,43.69,49861.0,32.6356,32.658,32.5388,32.5537,49861.0
2017-01-11 10:10:00,43.69,43.72,43.65,43.68,19623.0,32.5537,32.576,32.5239,32.5462,19623.0
2017-01-11 10:15:00,43.68,43.69,43.57,43.58,27243.0,32.5462,32.5537,32.4643,32.4717,27243.0
2017-01-11 10:20:00,43.59,43.6,43.56,43.59,13389.0,32.4792,32.4866,32.4568,32.4792,13389.0
2017-01-11 10:25:00,43.59,43.69,43.58,43.65,27334.0,32.4792,32.5537,32.4717,32.5239,27334.0
2017-01-11 10:30:00,43.65,43.68,43.62,43.64,18735.0,32.5239,32.5462,32.5015,32.5164,18735.0
2017-01-11 10:35:00,43.65,43.69,43.63,43.67,18851.0,32.5239,32.5537,32.509,32.5388,18851.0
2017-01-11 10:40:00,43.68,43.72,43.63,43.67,42270.0,32.5462,32.576,32.509,32.5388,42270.0
2017-01-11 10:45:00,43.66,43.71,43.63,43.69,15712.0,32.5313,32.5686,32.509,32.5537,15712.0
2017-01-11 10:50:00,43.68,43.7,43.62,43.69,25596.0,32.5462,32.5611,32.5015,32.5537,25596.0
2017-01-11 10:55:00,43.69,43.69,43.63,43.65,22669.0,32.5537,32.5537,32.509,32.5239,22669.0
2017-01-11 11:00:00,43.66,43.67,43.63,43.66,17779.0,32.5313,32.5388,32.509,32.5313,17779.0
2017-01-11 11:05:00,43.65,43.67,43.63,43.66,16636.0,32.5239,32.5388,32.509,32.5313,16636.0
2017-01-11 11:10:00,43.66,43.7,43.64,43.7,25503.0,32.5313,32.5611,32.5164,32.5611,25503.0
2017-01-11 11:15:00,43.7,43.79,43.69,43.78,20795.0,32.5611,32.6282,32.5537,32.6207,20795.0
2017-01-11 11:20:00,43.78,43.8,43.68,43.68,38045.0,32.6207,32.6356,32.5462,32.5462,38045.0
2017-01-11 11:25:00,43.69,43.73,43.58,43.6,25077.0,32.5537,32.5835,32.4717,32.4866,25077.0
2017-01-11 11:30:00,43.59,43.63,43.51,43.62,28853.0,32.4792,32.509,32.4195,32.5015,28853.0
2017-01-11 11:35:00,43.61,43.64,43.5,43.63,31959.0,32.4941,32.5164,32.4121,32.509,31959.0
2017-01-11 11:40:00,43.63,43.73,43.61,43.73,29114.0,32.509,32.5835,32.4941,32.5835,29114.0
2017-01-11 11:45:00,43.72,43.73,43.65,43.65,19108.0,32.576,32.5835,32.5239,32.5239,19108.0
2017-01-11 11:50:00,43.66,43.8,43.66,43.79,31183.0,32.5313,32.6356,32.5313,32.6282,31183.0
2017-01-11 11:55:00,43.78,43.87,43.75,43.85,35694.0,32.6207,32.6878,32.5984,32.6729,35694.0
2017-01-11 12:00:00,43.85,43.86,43.71,43.73,35185.0,32.6729,32.6803,32.5686,32.5835,35185.0
2017-01-11 12:05:00,43.74,43.77,43.57,43.64,39622.0,32.5909,32.6133,32.4643,32.5164,39622.0
2017-01-11 12:10:00,43.64,43.64,43.54,43.56,24338.0,32.5164,32.5164,32.4419,32.4568,24338.0
2017-01-11 12:15:00,43.55,43.57,43.43,43.45,21745.0,32.4494,32.4643,32.3599,32.3748,21745.0
2017-01-11 12:20:00,43.43,43.43,43.29,43.34,24710.0,32.3599,32.3599,32.2556,32.2929,24710.0
2017-01-11 12:25:00,43.33,43.36,43.28,43.28,26281.0,32.2854,32.3078,32.2482,32.2482,26281.0
2017-01-11 12:30:00,43.29,43.33,43.24,43.25,29053.0,32.2556,32.2854,32.2184,32.2258,29053.0
2017-01-11 12:35:00,43.25,43.3,43.2,43.27,34832.0,32.2258,32.2631,32.1886,32.2407,34832.0
2017-01-11 12:40:00,43.28,43.3,43.18,43.25,31397.0,32.2482,32.2631,32.1737,32.2258,31397.0
2017-01-11 12:45:00,43.25,43.25,43.17,43.23,18187.0,32.2258,32.2258,32.1662,32.2109,18187.0
2017-01-11 12:50:00,43.22,43.24,43.19,43.19,11204.0,32.2035,32.2184,32.1811,32.1811,11204.0
2017-01-11 12:55:00,43.2,43.2,43.15,43.2,19049.0,32.1886,32.1886,32.1513,32.1886,19049.0
2017-01-11 13:00:00,43.2,43.26,43.13,43.15,67315.0,32.1886,32.2333,32.1364,32.1513,67315.0
2017-01-11 13:05:00,43.15,43.18,43.1,43.11,38362.0,32.1513,32.1737,32.1141,32.1215,38362.0
2017-01-11 13:10:00,43.11,43.12,43.04,43.12,32781.0,32.1215,32.129,32.0693,32.129,32781.0
2017-01-11 13:15:00,43.12,43.13,43.03,43.08,22558.0,32.129,32.1364,32.0619,32.0992,22558.0
2017-01-11 13:20:00,43.08,43.14,43.06,43.13,18922.0,32.0992,32.1439,32.0843,32.1364,18922.0
2017-01-11 13:25:00,43.11,43.11,43.01,43.01,22902.0,32.1215,32.1215,32.047,32.047,22902.0
2017-01-11 13:30:00,43.01,43.06,43.0,43.04,23760.0,32.047,32.0843,32.0395,32.0693,23760.0
2017-01-11 13:35:00,43.04,43.13,43.02,43.11,41196.0,32.0693,32.1364,32.0544,32.1215,41196.0
2017-01-11 13:40:00,43.1,43.14,43.09,43.13,10086.0,32.1141,32.1439,32.1066,32.1364,10086.0
2017-01-11 13:45:00,43.14,43.15,43.09,43.11,10163.0,32.1439,32.1513,32.1066,32.1215,10163.0
2017-01-11 13:50:00,43.1,43.12,43.05,43.09,14888.0,32.1141,32.129,32.0768,32.1066,14888.0
2017-01-11 13:55:00,43.1,43.13,43.06,43.06,18808.0,32.1141,32.1364,32.0843,32.0843,18808.0
2017-01-11 14:00:00,43.06,43.09,43.06,43.08,17522.0,32.0843,32.1066,32.0843,32.0992,17522.0
2017-01-11 14:05:00,43.09,43.11,43.06,43.06,20986.0,32.1066,32.1215,32.0843,32.0843,20986.0
2017-01-11 14:10:00,43.06,43.19,43.06,43.18,17649.0,32.0843,32.1811,32.0843,32.1737,17649.0
2017-01-11 14:15:00,43.18,43.22,43.16,43.18,18258.0,32.1737,32.2035,32.1588,32.1737,18258.0
2017-01-11 14:20:00,43.18,43.19,43.13,43.17,14986.0,32.1737,32.1811,32.1364,32.1662,14986.0
2017-01-11 14:25:00,43.18,43.23,43.17,43.18,21250.0,32.1737,32.2109,32.1662,32.1737,21250.0
2017-01-11 14:30:00,43.19,43.2,43.16,43.2,15954.0,32.1811,32.1886,32.1588,32.1886,15954.0
2017-01-11 14:35:00,43.19,43.25,43.17,43.24,16852.0,32.1811,32.2258,32.1662,32.2184,16852.0
2017-01-11 14:40:00,43.24,43.29,43.23,43.28,17536.0,32.2184,32.2556,32.2109,32.2482,17536.0
2017-01-11 14:45:00,43.29,43.3,43.24,43.29,19335.0,32.2556,32.2631,32.2184,32.2556,19335.0
2017-01-11 14:50:00,43.31,43.31,43.25,43.27,12954.0,32.2705,32.2705,32.2258,32.2407,12954.0
2017-01-11 14:55:00,43.27,43.27,43.23,43.25,12566.0,32.2407,32.2407,32.2109,32.2258,12566.0
2017-01-11 15:00:00,43.26,43.32,43.26,43.31,21450.0,32.2333,32.278,32.2333,32.2705,21450.0
2017-01-11 15:05:00,43.32,43.34,43.25,43.26,20623.0,32.278,32.2929,32.2258,32.2333,20623.0
2017-01-11 15:10:00,43.26,43.33,43.26,43.3,14599.0,32.2333,32.2854,32.2333,32.2631,14599.0
2017-01-11 15:15:00,43.29,43.36,43.27,43.34,17205.0,32.2556,32.3078,32.2407,32.2929,17205.0
2017-01-11 15:20:00,43.34,43.4,43.33,43.4,22066.0,32.2929,32.3376,32.2854,32.3376,22066.0
2017-01-11 15:25:00,43.4,43.4,43.35,43.38,26934.0,32.3376,32.3376,32.3003,32.3227,26934.0
2017-01-11 15:30:00,43.37,43.38,43.33,43.35,44947.0,32.3152,32.3227,32.2854,32.3003,44947.0
2017-01-11 15:35:00,43.35,43.44,43.35,43.39,37184.0,32.3003,32.3674,32.3003,32.3301,37184.0
2017-01-11 15:40:00,43.4,43.41,43.37,43.38,43072.0,32.3376,32.345,32.3152,32.3227,43072.0
2017-01-11 15:45:00,43.39,43.42,43.37,43.41,46204.0,32.3301,32.3525,32.3152,32.345,46204.0
2017-01-11 15:50:00,43.41,43.43,43.38,43.41,81546.0,32.345,32.3599,32.3227,32.345,81546.0
2017-01-11 15:55:00,43.41,43.42,43.37,43.42,144162.0,32.345,32.3525,32.3152,32.3525,144162.0
2017-01-12 09:30:00,43.78,44.24,43.59,43.85,179935.0,32.6207,32.9635,32.4792,32.6729,179935.0
2017-01-12 09:35:00,43.84,44.07,43.66,43.73,83229.0,32.6654,32.8368,32.5313,32.5835,83229.0
2017-01-12 09:40:00,43.71,43.83,43.52,43.75,67073.0,32.5686,32.658,32.427,32.5984,67073.0
2017-01-12 09:45:00,43.76,43.85,43.65,43.8,30369.0,32.6058,32.6729,32.5239,32.6356,30369.0
2017-01-12 09:50:00,43.8,43.81,43.64,43.81,23637.0,32.6356,32.6431,32.5164,32.6431,23637.0
2017-01-12 09:55:00,43.79,43.89,43.75,43.88,36843.0,32.6282,32.7027,32.5984,32.6952,36843.0
2017-01-12 10:00:00,43.87,44.0,43.87,43.92,88749.0,32.6878,32.7847,32.6878,32.725,88749.0
2017-01-12 10:05:00,43.92,43.92,43.68,43.7,73338.0,32.725,32.725,32.5462,32.5611,73338.0
2017-01-12 10:10:00,43.68,43.82,43.61,43.76,64566.0,32.5462,32.6505,32.4941,32.6058,64566.0
2017-01-12 10:15:00,43.77,43.8,43.66,43.66,56296.0,32.6133,32.6356,32.5313,32.5313,56296.0
2017-01-12 10:20:00,43.67,43.76,43.6,43.76,30370.0,32.5388,32.6058,32.4866,32.6058,30370.0
2017-01-12 10:25:00,43.74,43.8,43.73,43.76,41507.0,32.5909,32.6356,32.5835,32.6058,41507.0
2017-01-12 10:30:00,43.77,43.83,43.73,43.78,46388.0,32.6133,32.658,32.5835,32.6207,46388.0
2017-01-12 10:35:00,43.79,43.8,43.5,43.55,55004.0,32.6282,32.6356,32.4121,32.4494,55004.0
2017-01-12 10:40:00,43.54,43.7,43.53,43.7,44032.0,32.4419,32.5611,32.4345,32.5611,44032.0
2017-01-12 10:45:00,43.67,43.76,43.66,43.66,30846.0,32.5388,32.6058,32.5313,32.5313,30846.0
2017-01-12 10:50:00,43.66,43.73,43.65,43.69,33797.0,32.5313,32.5835,32.5239,32.5537,33797.0
2017-01-12 10:55:00,43.7,43.74,43.62,43.67,28805.0,32.5611,32.5909,32.5015,32.5388,28805.0
2017-01-12 11:00:00,43.66,43.71,43.62,43.65,27626.0,32.5313,32.5686,32.5015,32.5239,27626.0
2017-01-12 11:05:00,43.66,43.76,43.61,43.73,30541.0,32.5313,32.6058,32.4941,32.5835,30541.0
2017-01-12 11:10:00,43.74,43.92,43.74,43.87,35348.0,32.5909,32.725,32.5909,32.6878,35348.0
2017-01-12 11:15:00,43.88,43.99,43.81,43.96,47191.0,32.6952,32.7772,32.6431,32.7548,47191.0
2017-01-12 11:20:00,43.96,44.06,43.95,44.06,46139.0,32.7548,32.8294,32.7474,32.8294,46139.0
2017-01-12 11:25:00,44.06,44.16,44.01,44.11,57609.0,32.8294,32.9039,32.7921,32.8666,57609.0
2017-01-12 11:30:00,44.11,44.15,44.05,44.12,49066.0,32.8666,32.8964,32.8219,32.8741,49066.0
2017-01-12 11:35:00,44.12,44.13,44.05,44.07,43060.0,32.8741,32.8815,32.8219,32.8368,43060.0
2017-01-12 11:40:00,44.06,44.07,44.0,44.03,41737.0,32.8294,32.8368,32.7847,32.807,41737.0
2017-01-12 11:45:00,44.03,44.05,44.0,44.01,30124.0,32.807,32.8219,32.7847,32.7921,30124.0
2017-01-12 11:50:00,44.02,44.03,43.99,44.0,12149.0,32.7996,32.807,32.7772,32.7847,12149.0
2017-01-12 11:55:00,43.99,43.99,43.94,43.99,37403.0,32.7772,32.7772,32.7399,32.7772,37403.0
2017-01-12 12:00:00,43.97,44.0,43.94,43.99,26182.0,32.7623,32.7847,32.7399,32.7772,26182.0
2017-01-12 12:05:00,43.99,44.0,43.95,43.96,30632.0,32.7772,32.7847,32.7474,32.7548,30632.0
2017-01-12 12:10:00,43.97,44.0,43.94,43.96,26338.0,32.7623,32.7847,32.7399,32.7548,26338.0
2017-01-12 12:15:00,43.98,44.05,43.97,44.01,44212.0,32.7697,32.8219,32.7623,32.7921,44212.0
2017-01-12 12:20:00,44.01,44.02,43.96,43.97,24662.0,32.7921,32.7996,32.7548,32.7623,24662.0
2017-01-12 12:25:00,43.97,44.08,43.96,44.07,22436.0,32.7623,32.8443,32.7548,32.8368,22436.0
2017-01-12 12:30:00,44.07,44.19,44.04,44.06,41960.0,32.8368,32.9262,32.8145,32.8294,41960.0
2017-01-12 12:35:00,44.07,44.1,44.06,44.06,12298.0,32.8368,32.8592,32.8294,32.8294,12298.0
2017-01-12 12:40:00,44.06,44.07,44.0,44.0,16466.0,32.8294,32.8368,32.7847,32.7847,16466.0
2017-01-12 12:45:00,44.0,44.02,43.92,43.96,22488.0,32.7847,32.7996,32.725,32.7548,22488.0
2017-01-12 12:50:00,43.96,43.97,43.94,43.95,11431.0,32.7548,32.7623,32.7399,32.7474,11431.0
2017-01-12 12:55:00,43.96,43.96,43.91,43.92,14291.0,32.7548,32.7548,32.7176,32.725,14291.0
2017-01-12 13:00:00,43.91,43.97,43.91,43.95,23958.0,32.7176,32.7623,32.7176,32.7474,23958.0
2017-01-12 13:05:00,43.97,44.0,43.94,44.0,14308.0,32.7623,32.7847,32.7399,32.7847,14308.0
2017-01-12 13:10:00,43.98,43.99,43.92,43.94,20567.0,32.7697,32.7772,32.725,32.7399,20567.0
2017-01-12 13:15:00,43.95,43.99,43.94,43.98,30287.0,32.7474,32.7772,32.7399,32.7697,30287.0
2017-01-12 13:20:00,43.98,44.0,43.9,43.91,23586.0,32.7697,32.7847,32.7101,32.7176,23586.0
2017-01-12 13:25:00,43.91,43.94,43.89,43.91,34610.0,32.7176,32.7399,32.7027,32.7176,34610.0
2017-01-12 13:30:00,43.92,43.95,43.91,43.95,15597.0,32.725,32.7474,32.7176,32.7474,15597.0
2017-01-12 13:35:00,43.95,43.97,43.91,43.94,16449.0,32.7474,32.7623,32.7176,32.7399,16449.0
2017-01-12 13:40:00,43.94,44.0,43.94,43.95,15827.0,32.7399,32.7847,32.7399,32.7474,15827.0
2017-01-12 13:45:00,43.95,44.0,43.94,43.99,15910.0,32.7474,32.7847,32.7399,32.7772,15910.0
2017-01-12 13:50:00,43.99,44.04,43.98,44.02,18264.0,32.7772,32.8145,32.7697,32.7996,18264.0
2017-01-12 13:55:00,44.02,44.05,44.02,44.03,19115.0,32.7996,32.8219,32.7996,32.807,19115.0
2017-01-12 14:00:00,44.02,44.05,44.02,44.04,28557.0,32.7996,32.8219,32.7996,32.8145,28557.0
2017-01-12 14:05:00,44.04,44.05,44.02,44.05,19887.0,32.8145,32.8219,32.7996,32.8219,19887.0
2017-01-12 14:10:00,44.05,44.05,43.99,44.03,41471.0,32.8219,32.8219,32.7772,32.807,41471.0
2017-01-12 14:15:00,44.02,44.08,44.01,44.04,20790.0,32.7996,32.8443,32.7921,32.8145,20790.0
2017-01-12 14:20:00,44.04,44.07,44.0,44.03,35227.0,32.8145,32.8368,32.7847,32.807,35227.0
2017-01-12 14:25:00,44.02,44.06,44.02,44.06,92662.0,32.7996,32.8294,32.7996,32.8294,92662.0
2017-01-12 14:30:00,44.06,44.18,44.04,44.16,77522.0,32.8294,32.9188,32.8145,32.9039,77522.0
2017-01-12 14:35:00,44.16,44.21,44.13,44.21,33664.0,32.9039,32.9411,32.8815,32.9411,33664.0
2017-01-12 14:40:00,44.2,44.22,44.17,44.17,19534.0,32.9337,32.9486,32.9113,32.9113,19534.0
2017-01-12 14:45:00,44.18,44.2,44.09,44.09,20807.0,32.9188,32.9337,32.8517,32.8517,20807.0
2017-01-12 14:50:00,44.09,44.14,44.09,44.12,25215.0,32.8517,32.889,32.8517,32.8741,25215.0
2017-01-12 14:55:00,44.13,44.14,44.1,44.14,11143.0,32.8815,32.889,32.8592,32.889,11143.0
2017-01-12 15:00:00,44.13,44.14,44.06,44.07,34421.0,32.8815,32.889,32.8294,32.8368,34421.0
2017-01-12 15:05:00,44.07,44.09,44.05,44.07,18907.0,32.8368,32.8517,32.8219,32.8368,18907.0
2017-01-12 15:10:00,44.06,44.11,44.03,44.05,39736.0,32.8294,32.8666,32.807,32.8219,39736.0
2017-01-12 15:15:00,44.06,44.07,44.0,44.02,33464.0,32.8294,32.8368,32.7847,32.7996,33464.0
2017-01-12 15:20:00,44.01,44.03,43.99,44.01,40745.0,32.7921,32.807,32.7772,32.7921,40745.0
2017-01-12 15:25:00,44.01,44.03,43.98,43.98,73626.0,32.7921,32.807,32.7697,32.7697,73626.0
2017-01-12 15:30:00,43.98,44.08,43.98,44.08,89704.0,32.7697,32.8443,32.7697,32.8443,89704.0
2017-01-12 15:35:00,44.09,44.13,44.07,44.13,47165.0,32.8517,32.8815,32.8368,32.8815,47165.0
2017-01-12 15:40:00,44.13,44.17,44.12,44.16,109635.0,32.8815,32.9113,32.8741,32.9039,109635.0
2017-01-12 15:45:00,44.16,44.2,44.12,44.18,84379.0,32.9039,32.9337,32.8741,32.9188,84379.0
2017-01-12 15:50:00,44.17,44.2,44.13,44.16,144027.0,32.9113,32.9337,32.8815,32.9039,144027.0
2017-01-12 15:55:00,44.16,44.24,44.16,44.23,301164.0,32.9039,32.9635,32.9039,32.956,301164.0
2017-01-13 09:30:00,44.16,44.38,43.81,44.06,97717.0,32.9039,33.0678,32.6431,32.8294,97717.0
2017-01-13 09:35:00,44.06,44.16,43.87,44.0,83622.0,32.8294,32.9039,32.6878,32.7847,83622.0
2017-01-13 09:40:00,43.98,44.06,43.92,44.03,33513.0,32.7697,32.8294,32.725,32.807,33513.0
2017-01-13 09:45:00,44.04,44.04,43.94,43.95,41781.0,32.8145,32.8145,32.7399,32.7474,41781.0
2017-01-13 09:50:00,43.96,44.03,43.9,43.94,30368.0,32.7548,32.807,32.7101,32.7399,30368.0
2017-01-13 09:55:00,43.94,44.13,43.91,44.09,45737.0,32.7399,32.8815,32.7176,32.8517,45737.0
2017-01-13 10:00:00,44.09,44.11,43.98,44.05,49951.0,32.8517,32.8666,32.7697,32.8219,49951.0
2017-01-13 10:05:00,44.05,44.07,44.0,44.01,32363.0,32.8219,32.8368,32.7847,32.7921,32363.0
2017-01-13 10:10:00,44.01,44.06,43.95,43.95,37768.0,32.7921,32.8294,32.7474,32.7474,37768.0
2017-01-13 10:15:00,43.96,44.08,43.96,44.03,26793.0,32.7548,32.8443,32.7548,32.807,26793.0
2017-01-13 10:20:00,44.02,44.03,43.95,44.01,31265.0,32.7996,32.807,32.7474,32.7921,31265.0
2017-01-13 10:25:00,44.01,44.08,44.0,44.03,26929.0,32.7921,32.8443,32.7847,32.807,26929.0
2017-01-13 10:30:00,44.03,44.05,43.96,43.98,53069.0,32.807,32.8219,32.7548,32.7697,53069.0
2017-01-13 10:35:00,43.99,43.99,43.9,43.91,58186.0,32.7772,32.7772,32.7101,32.7176,58186.0
2017-01-13 10:40:00,43.9,43.92,43.83,43.89,59023.0,32.7101,32.725,32.658,32.7027,59023.0
2017-01-13 10:45:00,43.91,43.95,43.85,43.85,37965.0,32.7176,32.7474,32.6729,32.6729,37965.0
2017-01-13 10:50:00,43.86,43.94,43.86,43.92,18556.0,32.6803,32.7399,32.6803,32.725,18556.0
2017-01-13 10:55:00,43.92,43.98,43.88,43.94,35461.0,32.725,32.7697,32.6952,32.7399,35461.0
2017-01-13 11:00:00,43.95,43.95,43.91,43.91,20314.0,32.7474,32.7474,32.7176,32.7176,20314.0
2017-01-13 11:05:00,43.91,43.94,43.87,43.92,26256.0,32.7176,32.7399,32.6878,32.725,26256.0
2017-01-13 11:10:00,43.92,43.97,43.9,43.93,20973.0,32.725,32.7623,32.7101,32.7325,20973.0
2017-01-13 11:15:00,43.94,43.94,43.9,43.93,15304.0,32.7399,32.7399,32.7101,32.7325,15304.0
2017-01-13 11:20:00,43.93,43.97,43.9,43.9,31185.0,32.7325,32.7623,32.7101,32.7101,31185.0
2017-01-13 11:25:00,43.9,43.95,43.87,43.89,22528.0,32.7101,32.7474,32.6878,32.7027,22528.0
2017-01-13 11:30:00,43.89,43.94,43.89,43.92,19554.0,32.7027,32.7399,32.7027,32.725,19554.0
2017-01-13 11:35:00,43.93,43.95,43.9,43.9,27645.0,32.7325,32.7474,32.7101,32.7101,27645.0
2017-01-13 11:40:00,43.89,43.92,43.87,43.9,19429.0,32.7027,32.725,32.6878,32.7101,19429.0
2017-01-13 11:45:00,43.89,43.9,43.84,43.9,22039.0,32.7027,32.7101,32.6654,32.7101,22039.0
2017-01-13 11:50:00,43.91,43.96,43.9,43.95,41821.0,32.7176,32.7548,32.7101,32.7474,41821.0
2017-01-13 11:55:00,43.95,43.95,43.89,43.93,13504.0,32.7474,32.7474,32.7027,32.7325,13504.0
2017-01-13 12:00:00,43.93,44.01,43.89,44.0,52301.0,32.7325,32.7921,32.7027,32.7847,52301.0
2017-01-13 12:05:00,44.01,44.03,43.98,43.99,29327.0,32.7921,32.807,32.7697,32.7772,29327.0
2017-01-13 12:10:00,43.98,43.98,43.94,43.95,14964.0,32.7697,32.7697,32.7399,32.7474,14964.0
2017-01-13 12:15:00,43.95,43.96,43.89,43.92,19466.0,32.7474,32.7548,32.7027,32.725,19466.0
2017-01-13 12:20:00,43.93,43.95,43.9,43.91,14312.0,32.7325,32.7474,32.7101,32.7176,14312.0
2017-01-13 12:25:00,43.92,43.96,43.9,43.93,19556.0,32.725,32.7548,32.7101,32.7325,19556.0
2017-01-13 12:30:00,43.93,43.98,43.93,43.98,14318.0,32.7325,32.7697,32.7325,32.7697,14318.0
2017-01-13 12:35:00,43.97,43.98,43.94,43.94,15426.0,32.7623,32.7697,32.7399,32.7399,15426.0
2017-01-13 12:40:00,43.94,43.99,43.93,43.96,19431.0,32.7399,32.7772,32.7325,32.7548,19431.0
2017-01-13 12:45:00,43.96,43.96,43.92,43.93,16408.0,32.7548,32.7548,32.725,32.7325,16408.0
2017-01-13 12:50:00,43.93,44.03,43.93,44.01,19557.0,32.7325,32.807,32.7325,32.7921,19557.0
2017-01-13 12:55:00,44.02,44.07,44.0,44.04,20298.0,32.7996,32.8368,32.7847,32.8145,20298.0
2017-01-13 13:00:00,44.04,44.04,44.01,44.02,15263.0,32.8145,32.8145,32.7921,32.7996,15263.0
2017-01-13 13:05:00,44.01,44.03,43.99,44.03,14768.0,32.7921,32.807,32.7772,32.807,14768.0
2017-01-13 13:10:00,44.02,44.02,43.99,44.0,18314.0,32.7996,32.7996,32.7772,32.7847,18314.0
2017-01-13 13:15:00,44.01,44.02,43.99,44.01,15610.0,32.7921,32.7996,32.7772,32.7921,15610.0
2017-01-13 13:20:00,44.0,44.01,43.99,44.0,13877.0,32.7847,32.7921,32.7772,32.7847,13877.0
2017-01-13 13:25:00,44.0,44.02,43.99,44.0,15393.0,32.7847,32.7996,32.7772,32.7847,15393.0
2017-01-13 13:30:00,44.0,44.01,43.94,43.97,28141.0,32.7847,32.7921,32.7399,32.7623,28141.0
2017-01-13 13:35:00,43.97,43.99,43.97,43.99,14362.0,32.7623,32.7772,32.7623,32.7772,14362.0
2017-01-13 13:40:00,43.98,44.0,43.96,43.97,13968.0,32.7697,32.7847,32.7548,32.7623,13968.0
2017-01-13 13:45:00,43.98,43.99,43.95,43.97,17181.0,32.7697,32.7772,32.7474,32.7623,17181.0
2017-01-13 13:50:00,43.97,43.99,43.95,43.98,35211.0,32.7623,32.7772,32.7474,32.7697,35211.0
2017-01-13 13:55:00,43.98,43.99,43.9,43.93,56279.0,32.7697,32.7772,32.7101,32.7325,56279.0
2017-01-13 14:00:00,43.92,44.01,43.92,43.96,19496.0,32.725,32.7921,32.725,32.7548,19496.0
2017-01-13 14:05:00,43.95,43.98,43.94,43.94,18867.0,32.7474,32.7697,32.7399,32.7399,18867.0
2017-01-13 14:10:00,43.95,43.96,43.93,43.93,25505.0,32.7474,32.7548,32.7325,32.7325,25505.0
2017-01-13 14:15:00,43.93,43.93,43.87,43.9,19166.0,32.7325,32.7325,32.6878,32.7101,19166.0
2017-01-13 14:20:00,43.89,43.9,43.85,43.86,21564.0,32.7027,32.7101,32.6729,32.6803,21564.0
2017-01-13 14:25:00,43.85,43.86,43.79,43.79,37113.0,32.6729,32.6803,32.6282,32.6282,37113.0
2017-01-13 14:30:00,43.78,43.79,43.75,43.78,18187.0,32.6207,32.6282,32.5984,32.6207,18187.0
2017-01-13 14:35:00,43.79,43.81,43.77,43.79,26309.0,32.6282,32.6431,32.6133,32.6282,26309.0
2017-01-13 14:40:00,43.78,43.82,43.77,43.8,26534.0,32.6207,32.6505,32.6133,32.6356,26534.0
2017-01-13 14:45:00,43.8,43.84,43.79,43.84,23077.0,32.6356,32.6654,32.6282,32.6654,23077.0
2017-01-13 14:50:00,43.85,43.85,43.79,43.85,15092.0,32.6729,32.6729,32.6282,32.6729,15092.0
2017-01-13 14:55:00,43.85,43.89,43.84,43.89,37056.0,32.6729,32.7027,32.6654,32.7027,37056.0
2017-01-13 15:00:00,43.88,43.91,43.85,43.9,21265.0,32.6952,32.7176,32.6729,32.7101,21265.0
2017-01-13 15:05:00,43.9,43.91,43.84,43.86,18213.0,32.7101,32.7176,32.6654,32.6803,18213.0
2017-01-13 15:10:00,43.87,43.92,43.86,43.91,28905.0,32.6878,32.725,32.6803,32.7176,28905.0
2017-01-13 15:15:00,43.9,43.93,43.89,43.93,30983.0,32.7101,32.7325,32.7027,32.7325,30983.0
2017-01-13 15:20:00,43.93,43.95,43.92,43.93,26955.0,32.7325,32.7474,32.725,32.7325,26955.0
2017-01-13 15:25:00,43.92,43.94,43.91,43.93,26430.0,32.725,32.7399,32.7176,32.7325,26430.0
2017-01-13 15:30:00,43.93,43.94,43.89,43.9,44101.0,32.7325,32.7399,32.7027,32.7101,44101.0
2017-01-13 15:35:00,43.89,43.91,43.86,43.87,59866.0,32.7027,32.7176,32.6803,32.6878,59866.0
2017-01-13 15:40:00,43.87,43.88,43.84,43.84,53063.0,32.6878,32.6952,32.6654,32.6654,53063.0
2017-01-13 15:45:00,43.84,43.89,43.82,43.82,74739.0,32.6654,32.7027,32.6505,32.6505,74739.0
2017-01-13 15:50:00,43.83,43.86,43.8,43.8,103655.0,32.658,32.6803,32.6356,32.6356,103655.0
2017-01-13 15:55:00,43.81,43.85,43.79,43.84,191233.0,32.6431,32.6729,32.6282,32.6654,191233.0
2017-01-17 09:30:00,44.02,44.99,44.02,44.98,154527.0,32.7996,33.5223,32.7996,33.5149,154527.0
2017-01-17 09:35:00,44.99,45.74,44.95,45.51,283075.0,33.5223,34.0811,33.4925,33.9098,283075.0
2017-01-17 09:40:00,45.5,45.83,45.39,45.4,132980.0,33.9023,34.1482,33.8203,33.8278,132980.0
2017-01-17 09:45:00,45.4,45.52,45.22,45.27,125789.0,33.8278,33.9172,33.6937,33.7309,125789.0
2017-01-17 09:50:00,45.28,45.31,45.08,45.19,107720.0,33.7384,33.7607,33.5894,33.6713,107720.0
2017-01-17 09:55:00,45.19,45.33,45.13,45.21,54627.0,33.6713,33.7756,33.6266,33.6862,54627.0
2017-01-17 10:00:00,45.22,45.29,45.12,45.15,62358.0,33.6937,33.7458,33.6192,33.6415,62358.0
2017-01-17 10:05:00,45.16,45.48,45.1,45.48,80517.0,33.649,33.8874,33.6043,33.8874,80517.0
2017-01-17 10:10:00,45.48,45.54,45.35,45.36,61548.0,33.8874,33.9321,33.7905,33.798,61548.0
2017-01-17 10:15:00,45.37,45.46,45.35,45.35,70704.0,33.8054,33.8725,33.7905,33.7905,70704.0
2017-01-17 10:20:00,45.35,45.57,45.34,45.56,63637.0,33.7905,33.9545,33.7831,33.947,63637.0
2017-01-17 10:25:00,45.55,45.64,45.51,45.59,65075.0,33.9396,34.0066,33.9098,33.9694,65075.0
2017-01-17 10:30:00,45.59,45.59,45.4,45.44,50574.0,33.9694,33.9694,33.8278,33.8576,50574.0
2017-01-17 10:35:00,45.45,45.56,45.43,45.53,67403.0,33.8651,33.947,33.8502,33.9247,67403.0
2017-01-17 10:40:00,45.53,45.6,45.51,45.52,90155.0,33.9247,33.9768,33.9098,33.9172,90155.0
2017-01-17 10:45:00,45.52,45.59,45.52,45.57,85317.0,33.9172,33.9694,33.9172,33.9545,85317.0
2017-01-17 10:50:00,45.58,45.71,45.57,45.7,103918.0,33.9619,34.0588,33.9545,34.0513,103918.0
2017-01-17 10:55:00,45.7,45.81,45.69,45.77,60675.0,34.0513,34.1333,34.0439,34.1035,60675.0
2017-01-17 11:00:00,45.78,45.79,45.64,45.73,44361.0,34.1109,34.1184,34.0066,34.0737,44361.0
2017-01-17 11:05:00,45.73,45.74,45.64,45.69,24395.0,34.0737,34.0811,34.0066,34.0439,24395.0
2017-01-17 11:10:00,45.69,45.73,45.66,45.69,19447.0,34.0439,34.0737,34.0215,34.0439,19447.0
2017-01-17 11:15:00,45.69,45.69,45.55,45.55,41997.0,34.0439,34.0439,33.9396,33.9396,41997.0
2017-01-17 11:20:00,45.55,45.62,45.52,45.54,20293.0,33.9396,33.9917,33.9172,33.9321,20293.0
2017-01-17 11:25:00,45.55,45.55,45.47,45.52,28769.0,33.9396,33.9396,33.88,33.9172,28769.0
2017-01-17 11:30:00,45.52,45.52,45.39,45.39,36273.0,33.9172,33.9172,33.8203,33.8203,36273.0
2017-01-17 11:35:00,45.4,45.47,45.4,45.46,37081.0,33.8278,33.88,33.8278,33.8725,37081.0
2017-01-17 11:40:00,45.46,45.54,45.46,45.52,19787.0,33.8725,33.9321,33.8725,33.9172,19787.0
2017-01-17 11:45:00,45.52,45.63,45.52,45.59,24928.0,33.9172,33.9992,33.9172,33.9694,24928.0
2017-01-17 11:50:00,45.59,45.68,45.58,45.65,27700.0,33.9694,34.0364,33.9619,34.0141,27700.0
2017-01-17 11:55:00,45.65,45.67,45.57,45.57,18287.0,34.0141,34.029,33.9545,33.9545,18287.0
2017-01-17 12:00:00,45.57,45.6,45.51,45.52,15374.0,33.9545,33.9768,33.9098,33.9172,15374.0
2017-01-17 12:05:00,45.53,45.57,45.5,45.53,20168.0,33.9247,33.9545,33.9023,33.9247,20168.0
2017-01-17 12:10:00,45.54,45.54,45.38,45.4,26116.0,33.9321,33.9321,33.8129,33.8278,26116.0
2017-01-17 12:15:00,45.4,45.42,45.37,45.38,17845.0,33.8278,33.8427,33.8054,33.8129,17845.0
2017-01-17 12:20:00,45.38,45.47,45.37,45.47,23705.0,33.8129,33.88,33.8054,33.88,23705.0
2017-01-17 12:25:00,45.46,45.61,45.45,45.61,36533.0,33.8725,33.9843,33.8651,33.9843,36533.0
2017-01-17 12:30:00,45.61,45.61,45.51,45.58,18101.0,33.9843,33.9843,33.9098,33.9619,18101.0
2017-01-17 12:35:00,45.58,45.58,45.42,45.42,36400.0,33.9619,33.9619,33.8427,33.8427,36400.0
2017-01-17 12:40:00,45.42,45.49,45.41,45.46,17914.0,33.8427,33.8949,33.8352,33.8725,17914.0
2017-01-17 12:45:00,45.46,45.5,45.43,45.48,27957.0,33.8725,33.9023,33.8502,33.8874,27957.0
2017-01-17 12:50:00,45.47,45.47,45.38,45.38,26563.0,33.88,33.88,33.8129,33.8129,26563.0
2017-01-17 12:55:00,45.38,45.43,45.36,45.39,35374.0,33.8129,33.8502,33.798,33.8203,35374.0
2017-01-17 13:00:00,45.39,45.49,45.39,45.48,37896.0,33.8203,33.8949,33.8203,33.8874,37896.0
2017-01-17 13:05:00,45.46,45.49,45.43,45.45,16458.0,33.8725,33.8949,33.8502,33.8651,16458.0
2017-01-17 13:10:00,45.45,45.48,45.41,45.43,33001.0,33.8651,33.8874,33.8352,33.8502,33001.0
2017-01-17 13:15:00,45.43,45.44,45.39,45.4,13302.0,33.8502,33.8576,33.8203,33.8278,13302.0
2017-01-17 13:20:00,45.39,45.41,45.35,45.37,20793.0,33.8203,33.8352,33.7905,33.8054,20793.0
2017-01-17 13:25:00,45.37,45.38,45.35,45.36,20231.0,33.8054,33.8129,33.7905,33.798,20231.0
2017-01-17 13:30:00,45.36,45.36,45.28,45.34,19428.0,33.798,33.798,33.7384,33.7831,19428.0
2017-01-17 13:35:00,45.33,45.33,45.29,45.29,19172.0,33.7756,33.7756,33.7458,33.7458,19172.0
2017-01-17 13:40:00,45.29,45.31,45.18,45.18,34099.0,33.7458,33.7607,33.6639,33.6639,34099.0
2017-01-17 13:45:00,45.17,45.17,45.1,45.11,30748.0,33.6564,33.6564,33.6043,33.6117,30748.0
2017-01-17 13:50:00,45.1,45.11,44.94,44.94,112849.0,33.6043,33.6117,33.485,33.485,112849.0
2017-01-17 13:55:00,44.95,45.02,44.95,45.01,32248.0,33.4925,33.5447,33.4925,33.5372,32248.0
2017-01-17 14:00:00,44.99,45.05,44.97,45.03,60780.0,33.5223,33.567,33.5074,33.5521,60780.0
2017-01-17 14:05:00,45.03,45.03,44.96,44.96,22773.0,33.5521,33.5521,33.5,33.5,22773.0
2017-01-17 14:10:00,44.96,44.96,44.9,44.9,39460.0,33.5,33.5,33.4552,33.4552,39460.0
2017-01-17 14:15:00,44.9,44.92,44.81,44.81,38754.0,33.4552,33.4701,33.3882,33.3882,38754.0
2017-01-17 14:20:00,44.81,44.83,44.77,44.78,23210.0,33.3882,33.4031,33.3584,33.3658,23210.0
2017-01-17 14:25:00,44.77,44.78,44.68,44.71,26819.0,33.3584,33.3658,33.2913,33.3137,26819.0
2017-01-17 14:30:00,44.71,44.71,44.66,44.7,39164.0,33.3137,33.3137,33.2764,33.3062,39164.0
2017-01-17 14:35:00,44.7,44.71,44.62,44.65,60100.0,33.3062,33.3137,33.2466,33.269,60100.0
2017-01-17 14:40:00,44.66,44.76,44.62,44.75,31854.0,33.2764,33.3509,33.2466,33.3435,31854.0
2017-01-17 14:45:00,44.76,44.76,44.68,44.69,19312.0,33.3509,33.3509,33.2913,33.2988,19312.0
2017-01-17 14:50:00,44.7,44.71,44.64,44.68,21191.0,33.3062,33.3137,33.2615,33.2913,21191.0
2017-01-17 14:55:00,44.68,44.72,44.66,44.7,24537.0,33.2913,33.3211,33.2764,33.3062,24537.0
2017-01-17 15:00:00,44.69,44.69,44.62,44.68,28211.0,33.2988,33.2988,33.2466,33.2913,28211.0
2017-01-17 15:05:00,44.68,44.69,44.64,44.66,28689.0,33.2913,33.2988,33.2615,33.2764,28689.0
2017-01-17 15:10:00,44.66,44.75,44.66,44.73,24724.0,33.2764,33.3435,33.2764,33.3286,24724.0
2017-01-17 15:15:00,44.72,44.81,44.71,44.77,40937.0,33.3211,33.3882,33.3137,33.3584,40937.0
2017-01-17 15:20:00,44.77,44.77,44.74,44.75,23471.0,33.3584,33.3584,33.336,33.3435,23471.0
2017-01-17 15:25:00,44.76,44.8,44.74,44.76,43720.0,33.3509,33.3807,33.336,33.3509,43720.0
2017-01-17 15:30:00,44.76,44.83,44.75,44.83,46235.0,33.3509,33.4031,33.3435,33.4031,46235.0
2017-01-17 15:35:00,44.82,44.83,44.75,44.77,65636.0,33.3956,33.4031,33.3435,33.3584,65636.0
2017-01-17 15:40:00,44.77,44.79,44.75,44.79,46881.0,33.3584,33.3733,33.3435,33.3733,46881.0
2017-01-17 15:45:00,44.79,44.79,44.75,44.77,81049.0,33.3733,33.3733,33.3435,33.3584,81049.0
2017-01-17 15:50:00,44.77,44.79,44.76,44.76,81385.0,33.3584,33.3733,33.3509,33.3509,81385.0
2017-01-17 15:55:00,44.76,44.9,44.74,44.88,365783.0,33.3509,33.4552,33.336,33.4403,365783.0
2017-01-18 09:30:00,44.22,44.52,43.94,44.09,221280.0,32.9486,33.1721,32.7399,32.8517,221280.0
2017-01-18 09:35:00,44.07,44.07,43.7,44.03,118399.0,32.8368,32.8368,32.5611,32.807,118399.0
2017-01-18 09:40:00,44.0,44.27,44.0,44.11,122682.0,32.7847,32.9858,32.7847,32.8666,122682.0
2017-01-18 09:45:00,44.1,44.11,43.85,43.92,86544.0,32.8592,32.8666,32.6729,32.725,86544.0
2017-01-18 09:50:00,43.91,44.07,43.88,43.99,113645.0,32.7176,32.8368,32.6952,32.7772,113645.0
2017-01-18 09:55:00,43.99,44.07,43.86,44.01,200806.0,32.7772,32.8368,32.6803,32.7921,200806.0
2017-01-18 10:00:00,44.01,44.36,43.96,44.2,135114.0,32.7921,33.0529,32.7548,32.9337,135114.0
2017-01-18 10:05:00,44.2,44.32,44.17,44.18,52463.0,32.9337,33.0231,32.9113,32.9188,52463.0
2017-01-18 10:10:00,44.19,44.26,44.12,44.24,78180.0,32.9262,32.9784,32.8741,32.9635,78180.0
2017-01-18 10:15:00,44.24,44.35,44.21,44.34,57801.0,32.9635,33.0454,32.9411,33.038,57801.0
2017-01-18 10:20:00,44.34,44.49,44.34,44.43,61333.0,33.038,33.1498,33.038,33.105,61333.0
2017-01-18 10:25:00,44.43,44.43,44.31,44.38,47348.0,33.105,33.105,33.0156,33.0678,47348.0
2017-01-18 10:30:00,44.38,44.39,44.31,44.34,23792.0,33.0678,33.0752,33.0156,33.038,23792.0
2017-01-18 10:35:00,44.34,44.36,44.24,44.27,26316.0,33.038,33.0529,32.9635,32.9858,26316.0
2017-01-18 10:40:00,44.27,44.27,44.18,44.22,46459.0,32.9858,32.9858,32.9188,32.9486,46459.0
2017-01-18 10:45:00,44.22,44.27,44.14,44.18,28140.0,32.9486,32.9858,32.889,32.9188,28140.0
2017-01-18 10:50:00,44.18,44.2,44.15,44.19,21604.0,32.9188,32.9337,32.8964,32.9262,21604.0
2017-01-18 10:55:00,44.18,44.19,44.08,44.15,24530.0,32.9188,32.9262,32.8443,32.8964,24530.0
2017-01-18 11:00:00,44.16,44.23,44.14,44.23,22259.0,32.9039,32.956,32.889,32.956,22259.0
2017-01-18 11:05:00,44.22,44.29,44.2,44.27,24520.0,32.9486,33.0007,32.9337,32.9858,24520.0
2017-01-18 11:10:00,44.27,44.32,44.26,44.28,27594.0,32.9858,33.0231,32.9784,32.9933,27594.0
2017-01-18 11:15:00,44.28,44.34,44.27,44.32,28913.0,32.9933,33.038,32.9858,33.0231,28913.0
2017-01-18 11:20:00,44.32,44.36,44.27,44.31,25565.0,33.0231,33.0529,32.9858,33.0156,25565.0
2017-01-18 11:25:00,44.32,44.37,44.31,44.35,12625.0,33.0231,33.0603,33.0156,33.0454,12625.0
2017-01-18 11:30:00,44.36,44.45,44.35,44.42,32846.0,33.0529,33.1199,33.0454,33.0976,32846.0
2017-01-18 11:35:00,44.43,44.53,44.42,44.5,23545.0,33.105,33.1796,33.0976,33.1572,23545.0
2017-01-18 11:40:00,44.5,44.58,44.48,44.57,30959.0,33.1572,33.2168,33.1423,33.2094,30959.0
2017-01-18 11:45:00,44.56,44.7,44.54,44.69,51388.0,33.2019,33.3062,33.187,33.2988,51388.0
2017-01-18 11:50:00,44.68,44.7,44.64,44.66,19465.0,33.2913,33.3062,33.2615,33.2764,19465.0
2017-01-18 11:55:00,44.68,44.68,44.5,44.53,29230.0,33.2913,33.2913,33.1572,33.1796,29230.0
2017-01-18 12:00:00,44.53,44.6,44.52,44.58,20215.0,33.1796,33.2317,33.1721,33.2168,20215.0
2017-01-18 12:05:00,44.59,44.63,44.57,44.63,14903.0,33.2243,33.2541,33.2094,33.2541,14903.0
2017-01-18 12:10:00,44.63,44.67,44.59,44.61,30783.0,33.2541,33.2839,33.2243,33.2392,30783.0
2017-01-18 12:15:00,44.62,44.64,44.59,44.61,23563.0,33.2466,33.2615,33.2243,33.2392,23563.0
2017-01-18 12:20:00,44.61,44.61,44.53,44.53,29789.0,33.2392,33.2392,33.1796,33.1796,29789.0
2017-01-18 12:25:00,44.53,44.54,44.4,44.44,31275.0,33.1796,33.187,33.0827,33.1125,31275.0
2017-01-18 12:30:00,44.45,44.46,44.42,44.42,8952.0,33.1199,33.1274,33.0976,33.0976,8952.0
2017-01-18 12:35:00,44.43,44.47,44.4,44.4,10756.0,33.105,33.1348,33.0827,33.0827,10756.0
2017-01-18 12:40:00,44.41,44.43,44.39,44.41,11412.0,33.0901,33.105,33.0752,33.0901,11412.0
2017-01-18 12:45:00,44.42,44.42,44.36,44.37,17963.0,33.0976,33.0976,33.0529,33.0603,17963.0
2017-01-18 12:50:00,44.37,44.38,44.31,44.34,15523.0,33.0603,33.0678,33.0156,33.038,15523.0
2017-01-18 12:55:00,44.33,44.34,44.27,44.29,16058.0,33.0305,33.038,32.9858,33.0007,16058.0
2017-01-18 13:00:00,44.29,44.3,44.18,44.18,52862.0,33.0007,33.0082,32.9188,32.9188,52862.0
2017-01-18 13:05:00,44.18,44.24,44.18,44.2,18443.0,32.9188,32.9635,32.9188,32.9337,18443.0
2017-01-18 13:10:00,44.21,44.22,44.19,44.2,14850.0,32.9411,32.9486,32.9262,32.9337,14850.0
2017-01-18 13:15:00,44.2,44.21,44.18,44.18,12490.0,32.9337,32.9411,32.9188,32.9188,12490.0
2017-01-18 13:20:00,44.18,44.23,44.16,44.16,25167.0,32.9188,32.956,32.9039,32.9039,25167.0
2017-01-18 13:25:00,44.17,44.19,44.15,44.18,23158.0,32.9113,32.9262,32.8964,32.9188,23158.0
2017-01-18 13:30:00,44.18,44.23,44.17,44.19,18159.0,32.9188,32.956,32.9113,32.9262,18159.0
2017-01-18 13:35:00,44.2,44.27,44.19,44.27,13869.0,32.9337,32.9858,32.9262,32.9858,13869.0
2017-01-18 13:40:00,44.26,44.28,44.24,44.27,20032.0,32.9784,32.9933,32.9635,32.9858,20032.0
2017-01-18 13:45:00,44.26,44.27,44.23,44.26,18154.0,32.9784,32.9858,32.956,32.9784,18154.0
2017-01-18 13:50:00,44.25,44.26,44.22,44.24,14516.0,32.9709,32.9784,32.9486,32.9635,14516.0
2017-01-18 13:55:00,44.24,44.25,44.21,44.22,8112.0,32.9635,32.9709,32.9411,32.9486,8112.0
2017-01-18 14:00:00,44.23,44.29,44.22,44.28,24554.0,32.956,33.0007,32.9486,32.9933,24554.0
2017-01-18 14:05:00,44.27,44.31,44.25,44.31,38667.0,32.9858,33.0156,32.9709,33.0156,38667.0
2017-01-18 14:10:00,44.3,44.32,44.28,44.29,16273.0,33.0082,33.0231,32.9933,33.0007,16273.0
2017-01-18 14:15:00,44.29,44.4,44.29,44.38,24204.0,33.0007,33.0827,33.0007,33.0678,24204.0
2017-01-18 14:20:00,44.38,44.4,44.35,44.37,14879.0,33.0678,33.0827,33.0454,33.0603,14879.0
2017-01-18 14:25:00,44.37,44.41,44.36,44.41,20648.0,33.0603,33.0901,33.0529,33.0901,20648.0
2017-01-18 14:30:00,44.41,44.43,44.37,44.38,13842.0,33.0901,33.105,33.0603,33.0678,13842.0
2017-01-18 14:35:00,44.37,44.41,44.36,44.41,22631.0,33.0603,33.0901,33.0529,33.0901,22631.0
2017-01-18 14:40:00,44.41,44.42,44.37,44.4,14300.0,33.0901,33.0976,33.0603,33.0827,14300.0
2017-01-18 14:45:00,44.4,44.42,44.38,44.42,15341.0,33.0827,33.0976,33.0678,33.0976,15341.0
2017-01-18 14:50:00,44.42,44.45,44.4,44.42,21480.0,33.0976,33.1199,33.0827,33.0976,21480.0
2017-01-18 14:55:00,44.42,44.47,44.41,44.45,20115.0,33.0976,33.1348,33.0901,33.1199,20115.0
2017-01-18 15:00:00,44.44,44.53,44.43,44.53,27601.0,33.1125,33.1796,33.105,33.1796,27601.0
2017-01-18 15:05:00,44.52,44.52,44.48,44.52,33641.0,33.1721,33.1721,33.1423,33.1721,33641.0
2017-01-18 15:10:00,44.52,44.55,44.49,44.54,26887.0,33.1721,33.1945,33.1498,33.187,26887.0
2017-01-18 15:15:00,44.54,44.59,44.52,44.57,29095.0,33.187,33.2243,33.1721,33.2094,29095.0
2017-01-18 15:20:00,44.57,44.59,44.55,44.58,23365.0,33.2094,33.2243,33.1945,33.2168,23365.0
2017-01-18 15:25:00,44.58,44.6,44.56,44.59,31118.0,33.2168,33.2317,33.2019,33.2243,31118.0
2017-01-18 15:30:00,44.58,44.59,44.55,44.57,36224.0,33.2168,33.2243,33.1945,33.2094,36224.0
2017-01-18 15:35:00,44.57,44.65,44.57,44.63,35600.0,33.2094,33.269,33.2094,33.2541,35600.0
2017-01-18 15:40:00,44.63,44.67,44.62,44.64,55876.0,33.2541,33.2839,33.2466,33.2615,55876.0
2017-01-18 15:45:00,44.64,44.69,44.64,44.68,54916.0,33.2615,33.2988,33.2615,33.2913,54916.0
2017-01-18 15:50:00,44.68,44.77,44.67,44.73,149871.0,33.2913,33.3584,33.2839,33.3286,149871.0
2017-01-18 15:55:00,44.73,44.78,44.72,44.77,225407.0,33.3286,33.3658,33.3211,33.3584,225407.0
2017-01-19 09:30:00,44.75,44.82,44.53,44.59,54926.0,33.3435,33.3956,33.1796,33.2243,54926.0
2017-01-19 09:35:00,44.58,44.61,44.4,44.4,36653.0,33.2168,33.2392,33.0827,33.0827,36653.0
2017-01-19 09:40:00,44.4,44.46,44.34,44.36,47220.0,33.0827,33.1274,33.038,33.0529,47220.0
2017-01-19 09:45:00,44.36,44.38,44.28,44.37,27725.0,33.0529,33.0678,32.9933,33.0603,27725.0
2017-01-19 09:50:00,44.38,44.54,44.36,44.54,29574.0,33.0678,33.187,33.0529,33.187,29574.0
2017-01-19 09:55:00,44.54,44.73,44.53,44.66,53215.0,33.187,33.3286,33.1796,33.2764,53215.0
2017-01-19 10:00:00,44.65,44.67,44.47,44.52,71868.0,33.269,33.2839,33.1348,33.1721,71868.0
2017-01-19 10:05:00,44.53,44.53,44.36,44.39,30716.0,33.1796,33.1796,33.0529,33.0752,30716.0
2017-01-19 10:10:00,44.39,44.48,44.36,44.48,12841.0,33.0752,33.1423,33.0529,33.1423,12841.0
2017-01-19 10:15:00,44.48,44.48,44.4,44.41,25073.0,33.1423,33.1423,33.0827,33.0901,25073.0
2017-01-19 10:20:00,44.41,44.43,44.36,44.39,31186.0,33.0901,33.105,33.0529,33.0752,31186.0
2017-01-19 10:25:00,44.39,44.39,44.32,44.35,34226.0,33.0752,33.0752,33.0231,33.0454,34226.0
2017-01-19 10:30:00,44.34,44.36,44.31,44.32,35112.0,33.038,33.0529,33.0156,33.0231,35112.0
2017-01-19 10:35:00,44.31,44.4,44.29,44.39,42601.0,33.0156,33.0827,33.0007,33.0752,42601.0
2017-01-19 10:40:00,44.39,44.45,44.38,44.41,36845.0,33.0752,33.1199,33.0678,33.0901,36845.0
2017-01-19 10:45:00,44.41,44.42,44.32,44.36,29013.0,33.0901,33.0976,33.0231,33.0529,29013.0
2017-01-19 10:50:00,44.37,44.37,44.26,44.33,112887.0,33.0603,33.0603,32.9784,33.0305,112887.0
2017-01-19 10:55:00,44.34,44.35,44.24,44.24,31420.0,33.038,33.0454,32.9635,32.9635,31420.0
2017-01-19 11:00:00,44.24,44.24,44.07,44.11,57113.0,32.9635,32.9635,32.8368,32.8666,57113.0
2017-01-19 11:05:00,44.1,44.11,44.04,44.04,43094.0,32.8592,32.8666,32.8145,32.8145,43094.0
2017-01-19 11:10:00,44.05,44.12,44.04,44.11,36690.0,32.8219,32.8741,32.8145,32.8666,36690.0
2017-01-19 11:15:00,44.12,44.18,44.08,44.18,25484.0,32.8741,32.9188,32.8443,32.9188,25484.0
2017-01-19 11:20:00,44.17,44.22,44.15,44.16,29293.0,32.9113,32.9486,32.8964,32.9039,29293.0
2017-01-19 11:25:00,44.16,44.17,44.11,44.13,26354.0,32.9039,32.9113,32.8666,32.8815,26354.0
2017-01-19 11:30:00,44.14,44.18,44.11,44.13,30183.0,32.889,32.9188,32.8666,32.8815,30183.0
2017-01-19 11:35:00,44.13,44.14,44.1,44.12,28420.0,32.8815,32.889,32.8592,32.8741,28420.0
2017-01-19 11:40:00,44.12,44.15,44.07,44.14,74456.0,32.8741,32.8964,32.8368,32.889,74456.0
2017-01-19 11:45:00,44.14,44.14,44.06,44.06,69784.0,32.889,32.889,32.8294,32.8294,69784.0
2017-01-19 11:50:00,44.07,44.09,44.03,44.04,26086.0,32.8368,32.8517,32.807,32.8145,26086.0
2017-01-19 11:55:00,44.04,44.16,43.99,44.16,182141.0,32.8145,32.9039,32.7772,32.9039,182141.0
2017-01-19 12:00:00,44.15,44.18,44.13,44.17,25485.0,32.8964,32.9188,32.8815,32.9113,25485.0
2017-01-19 12:05:00,44.18,44.18,44.08,44.09,74662.0,32.9188,32.9188,32.8443,32.8517,74662.0
2017-01-19 12:10:00,44.09,44.1,44.05,44.08,29642.0,32.8517,32.8592,32.8219,32.8443,29642.0
2017-01-19 12:15:00,44.08,44.09,44.06,44.07,20228.0,32.8443,32.8517,32.8294,32.8368,20228.0
2017-01-19 12:20:00,44.07,44.07,43.99,44.0,54050.0,32.8368,32.8368,32.7772,32.7847,54050.0
2017-01-19 12:25:00,44.0,44.07,43.99,44.04,190856.0,32.7847,32.8368,32.7772,32.8145,190856.0
2017-01-19 12:30:00,44.04,44.04,43.98,43.99,79184.0,32.8145,32.8145,32.7697,32.7772,79184.0
2017-01-19 12:35:00,43.99,44.0,43.93,43.96,71438.0,32.7772,32.7847,32.7325,32.7548,71438.0
2017-01-19 12:40:00,43.97,43.99,43.94,43.94,33328.0,32.7623,32.7772,32.7399,32.7399,33328.0
2017-01-19 12:45:00,43.94,43.94,43.88,43.88,43039.0,32.7399,32.7399,32.6952,32.6952,43039.0
2017-01-19 12:50:00,43.89,43.92,43.86,43.9,34032.0,32.7027,32.725,32.6803,32.7101,34032.0
2017-01-19 12:55:00,43.9,43.98,43.89,43.96,33865.0,32.7101,32.7697,32.7027,32.7548,33865.0
2017-01-19 13:00:00,43.95,44.0,43.94,43.98,53467.0,32.7474,32.7847,32.7399,32.7697,53467.0
2017-01-19 13:05:00,43.98,44.07,43.97,44.04,31822.0,32.7697,32.8368,32.7623,32.8145,31822.0
2017-01-19 13:10:00,44.04,44.06,43.84,43.84,87879.0,32.8145,32.8294,32.6654,32.6654,87879.0
2017-01-19 13:15:00,43.84,43.86,43.6,43.64,233355.0,32.6654,32.6803,32.4866,32.5164,233355.0
2017-01-19 13:20:00,43.66,43.73,43.56,43.56,77142.0,32.5313,32.5835,32.4568,32.4568,77142.0
2017-01-19 13:25:00,43.58,43.72,43.58,43.69,19007.0,32.4717,32.576,32.4717,32.5537,19007.0
2017-01-19 13:30:00,43.69,43.78,43.68,43.76,47151.0,32.5537,32.6207,32.5462,32.6058,47151.0
2017-01-19 13:35:00,43.77,43.78,43.73,43.78,23111.0,32.6133,32.6207,32.5835,32.6207,23111.0
2017-01-19 13:40:00,43.77,43.78,43.7,43.71,38076.0,32.6133,32.6207,32.5611,32.5686,38076.0
2017-01-19 13:45:00,43.71,43.71,43.6,43.62,59456.0,32.5686,32.5686,32.4866,32.5015,59456.0
2017-01-19 13:50:00,43.63,43.66,43.54,43.55,33223.0,32.509,32.5313,32.4419,32.4494,33223.0
2017-01-19 13:55:00,43.56,43.61,43.56,43.58,27865.0,32.4568,32.4941,32.4568,32.4717,27865.0
2017-01-19 14:00:00,43.58,43.66,43.57,43.66,16472.0,32.4717,32.5313,32.4643,32.5313,16472.0
2017-01-19 14:05:00,43.66,43.66,43.5,43.52,41793.0,32.5313,32.5313,32.4121,32.427,41793.0
2017-01-19 14:10:00,43.53,43.57,43.5,43.51,26532.0,32.4345,32.4643,32.4121,32.4195,26532.0
2017-01-19 14:15:00,43.52,43.53,43.48,43.51,33287.0,32.427,32.4345,32.3972,32.4195,33287.0
2017-01-19 14:20:00,43.51,43.58,43.49,43.58,56992.0,32.4195,32.4717,32.4046,32.4717,56992.0
2017-01-19 14:25:00,43.58,43.65,43.54,43.64,41114.0,32.4717,32.5239,32.4419,32.5164,41114.0
2017-01-19 14:30:00,43.64,43.66,43.59,43.64,29873.0,32.5164,32.5313,32.4792,32.5164,29873.0
2017-01-19 14:35:00,43.64,43.65,43.6,43.62,19743.0,32.5164,32.5239,32.4866,32.5015,19743.0
2017-01-19 14:40:00,43.62,43.65,43.56,43.64,21431.0,32.5015,32.5239,32.4568,32.5164,21431.0
2017-01-19 14:45:00,43.64,43.65,43.54,43.55,41067.0,32.5164,32.5239,32.4419,32.4494,41067.0
2017-01-19 14:50:00,43.55,43.56,43.5,43.5,33172.0,32.4494,32.4568,32.4121,32.4121,33172.0
2017-01-19 14:55:00,43.5,43.52,43.49,43.52,41278.0,32.4121,32.427,32.4046,32.427,41278.0
2017-01-19 15:00:00,43.52,43.54,43.47,43.48,44173.0,32.427,32.4419,32.3897,32.3972,44173.0
2017-01-19 15:05:00,43.49,43.5,43.42,43.46,41208.0,32.4046,32.4121,32.3525,32.3823,41208.0
2017-01-19 15:10:00,43.47,43.47,43.4,43.43,52809.0,32.3897,32.3897,32.3376,32.3599,52809.0
2017-01-19 15:15:00,43.43,43.52,43.43,43.51,63349.0,32.3599,32.427,32.3599,32.4195,63349.0
2017-01-19 15:20:00,43.52,43.56,43.51,43.55,38096.0,32.427,32.4568,32.4195,32.4494,38096.0
2017-01-19 15:25:00,43.55,43.63,43.55,43.61,49634.0,32.4494,32.509,32.4494,32.4941,49634.0
2017-01-19 15:30:00,43.62,43.63,43.53,43.58,81868.0,32.5015,32.509,32.4345,32.4717,81868.0
2017-01-19 15:35:00,43.58,43.6,43.56,43.6,53797.0,32.4717,32.4866,32.4568,32.4866,53797.0
2017-01-19 15:40:00,43.6,43.64,43.59,43.61,67785.0,32.4866,32.5164,32.4792,32.4941,67785.0
2017-01-19 15:45:00,43.6,43.61,43.55,43.55,83001.0,32.4866,32.4941,32.4494,32.4494,83001.0
2017-01-19 15:50:00,43.56,43.63,43.55,43.6,126931.0,32.4568,32.509,32.4494,32.4866,126931.0
2017-01-19 15:55:00,43.61,43.65,43.6,43.63,235826.0,32.4941,32.5239,32.4866,32.509,235826.0
2017-01-20 09:30:00,43.52,43.52,42.85,42.92,306361.0,32.427,32.427,31.9278,31.9799,306361.0
2017-01-20 09:35:00,42.97,43.36,42.92,43.18,163545.0,32.0172,32.3078,31.9799,32.1737,163545.0
2017-01-20 09:40:00,43.21,43.28,43.08,43.09,121015.0,32.196,32.2482,32.0992,32.1066,121015.0
2017-01-20 09:45:00,43.1,43.12,42.92,42.93,167326.0,32.1141,32.129,31.9799,31.9874,167326.0
2017-01-20 09:50:00,42.94,42.95,42.67,42.68,173443.0,31.9948,32.0023,31.7937,31.8011,173443.0
2017-01-20 09:55:00,42.68,42.71,42.56,42.59,203315.0,31.8011,31.8235,31.7117,31.7341,203315.0
2017-01-20 10:00:00,42.59,42.7,42.58,42.59,185387.0,31.7341,31.816,31.7266,31.7341,185387.0
2017-01-20 10:05:00,42.6,43.05,42.5,42.92,354217.0,31.7415,32.0768,31.667,31.9799,354217.0
2017-01-20 10:10:00,42.94,43.49,42.88,43.22,526918.0,31.9948,32.4046,31.9501,32.2035,526918.0
2017-01-20 10:15:00,43.22,43.28,43.1,43.22,265656.0,32.2035,32.2482,32.1141,32.2035,265656.0
2017-01-20 10:20:00,43.2,43.35,43.17,43.35,117043.0,32.1886,32.3003,32.1662,32.3003,117043.0
2017-01-20 10:25:00,43.35,43.49,43.3,43.38,101778.0,32.3003,32.4046,32.2631,32.3227,101778.0
2017-01-20 10:30:00,43.37,43.45,43.37,43.4,39664.0,32.3152,32.3748,32.3152,32.3376,39664.0
2017-01-20 10:35:00,43.4,43.41,43.25,43.31,76656.0,32.3376,32.345,32.2258,32.2705,76656.0
2017-01-20 10:40:00,43.31,43.31,43.16,43.2,35606.0,32.2705,32.2705,32.1588,32.1886,35606.0
2017-01-20 10:45:00,43.2,43.24,43.1,43.18,39498.0,32.1886,32.2184,32.1141,32.1737,39498.0
2017-01-20 10:50:00,43.18,43.24,43.14,43.22,46407.0,32.1737,32.2184,32.1439,32.2035,46407.0
2017-01-20 10:55:00,43.22,43.36,43.22,43.3,41025.0,32.2035,32.3078,32.2035,32.2631,41025.0
2017-01-20 11:00:00,43.31,43.34,43.28,43.3,36269.0,32.2705,32.2929,32.2482,32.2631,36269.0
2017-01-20 11:05:00,43.3,43.33,43.27,43.3,40416.0,32.2631,32.2854,32.2407,32.2631,40416.0
2017-01-20 11:10:00,43.3,43.37,43.29,43.32,32032.0,32.2631,32.3152,32.2556,32.278,32032.0
2017-01-20 11:15:00,43.33,43.35,43.22,43.3,65011.0,32.2854,32.3003,32.2035,32.2631,65011.0
2017-01-20 11:20:00,43.3,43.35,43.26,43.3,36543.0,32.2631,32.3003,32.2333,32.2631,36543.0
2017-01-20 11:25:00,43.3,43.35,43.2,43.2,53734.0,32.2631,32.3003,32.1886,32.1886,53734.0
2017-01-20 11:30:00,43.2,43.27,43.19,43.25,36593.0,32.1886,32.2407,32.1811,32.2258,36593.0
2017-01-20 11:35:00,43.25,43.33,43.25,43.3,52342.0,32.2258,32.2854,32.2258,32.2631,52342.0
2017-01-20 11:40:00,43.3,43.32,43.24,43.3,51067.0,32.2631,32.278,32.2184,32.2631,51067.0
2017-01-20 11:45:00,43.3,43.36,43.28,43.28,39602.0,32.2631,32.3078,32.2482,32.2482,39602.0
2017-01-20 11:50:00,43.29,43.36,43.28,43.32,18368.0,32.2556,32.3078,32.2482,32.278,18368.0
2017-01-20 11:55:00,43.33,43.33,43.24,43.24,27279.0,32.2854,32.2854,32.2184,32.2184,27279.0
2017-01-20 12:00:00,43.25,43.26,43.1,43.11,54183.0,32.2258,32.2333,32.1141,32.1215,54183.0
2017-01-20 12:05:00,43.1,43.2,42.93,43.19,147751.0,32.1141,32.1886,31.9874,32.1811,147751.0
2017-01-20 12:10:00,43.19,43.24,43.13,43.16,31339.0,32.1811,32.2184,32.1364,32.1588,31339.0
2017-01-20 12:15:00,43.14,43.2,43.04,43.16,41812.0,32.1439,32.1886,32.0693,32.1588,41812.0
2017-01-20 12:20:00,43.18,43.24,43.14,43.14,32105.0,32.1737,32.2184,32.1439,32.1439,32105.0
2017-01-20 12:25:00,43.14,43.15,43.0,43.03,49231.0,32.1439,32.1513,32.0395,32.0619,49231.0
2017-01-20 12:30:00,43.04,43.04,42.91,43.02,83086.0,32.0693,32.0693,31.9725,32.0544,83086.0
2017-01-20 12:35:00,43.01,43.01,42.89,42.96,32479.0,32.047,32.047,31.9576,32.0097,32479.0
2017-01-20 12:40:00,42.97,43.04,42.97,43.0,21042.0,32.0172,32.0693,32.0172,32.0395,21042.0
2017-01-20 12:45:00,43.01,43.02,42.96,43.0,28581.0,32.047,32.0544,32.0097,32.0395,28581.0
2017-01-20 12:50:00,43.0,43.04,42.96,43.0,24660.0,32.0395,32.0693,32.0097,32.0395,24660.0
2017-01-20 12:55:00,43.0,43.04,42.93,43.02,24561.0,32.0395,32.0693,31.9874,32.0544,24561.0
2017-01-20 13:00:00,43.02,43.07,42.99,43.05,22514.0,32.0544,32.0917,32.0321,32.0768,22514.0
2017-01-20 13:05:00,43.04,43.12,43.02,43.11,33013.0,32.0693,32.129,32.0544,32.1215,33013.0
2017-01-20 13:10:00,43.1,43.13,43.08,43.1,18507.0,32.1141,32.1364,32.0992,32.1141,18507.0
2017-01-20 13:15:00,43.1,43.22,43.09,43.16,34269.0,32.1141,32.2035,32.1066,32.1588,34269.0
2017-01-20 13:20:00,43.16,43.21,43.15,43.19,29427.0,32.1588,32.196,32.1513,32.1811,29427.0
2017-01-20 13:25:00,43.19,43.21,43.16,43.17,21233.0,32.1811,32.196,32.1588,32.1662,21233.0
2017-01-20 13:30:00,43.17,43.23,43.17,43.2,20671.0,32.1662,32.2109,32.1662,32.1886,20671.0
2017-01-20 13:35:00,43.2,43.2,43.18,43.19,12528.0,32.1886,32.1886,32.1737,32.1811,12528.0
2017-01-20 13:40:00,43.18,43.26,43.18,43.26,16089.0,32.1737,32.2333,32.1737,32.2333,16089.0
2017-01-20 13:45:00,43.27,43.34,43.25,43.25,29856.0,32.2407,32.2929,32.2258,32.2258,29856.0
2017-01-20 13:50:00,43.26,43.28,43.22,43.23,17074.0,32.2333,32.2482,32.2035,32.2109,17074.0
2017-01-20 13:55:00,43.23,43.27,43.23,43.26,15463.0,32.2109,32.2407,32.2109,32.2333,15463.0
2017-01-20 14:00:00,43.26,43.32,43.25,43.32,16159.0,32.2333,32.278,32.2258,32.278,16159.0
2017-01-20 14:05:00,43.32,43.36,43.31,43.34,30928.0,32.278,32.3078,32.2705,32.2929,30928.0
2017-01-20 14:10:00,43.34,43.34,43.3,43.3,21559.0,32.2929,32.2929,32.2631,32.2631,21559.0
2017-01-20 14:15:00,43.3,43.31,43.25,43.28,22871.0,32.2631,32.2705,32.2258,32.2482,22871.0
2017-01-20 14:20:00,43.27,43.27,43.18,43.21,31469.0,32.2407,32.2407,32.1737,32.196,31469.0
2017-01-20 14:25:00,43.21,43.26,43.21,43.25,20621.0,32.196,32.2333,32.196,32.2258,20621.0
2017-01-20 14:30:00,43.25,43.35,43.24,43.33,24523.0,32.2258,32.3003,32.2184,32.2854,24523.0
2017-01-20 14:35:00,43.33,43.34,43.28,43.34,24252.0,32.2854,32.2929,32.2482,32.2929,24252.0
2017-01-20 14:40:00,43.34,43.44,43.33,43.43,26646.0,32.2929,32.3674,32.2854,32.3599,26646.0
2017-01-20 14:45:00,43.44,43.46,43.38,43.39,27769.0,32.3674,32.3823,32.3227,32.3301,27769.0
2017-01-20 14:50:00,43.39,43.46,43.38,43.46,14398.0,32.3301,32.3823,32.3227,32.3823,14398.0
2017-01-20 14:55:00,43.46,43.48,43.42,43.43,32321.0,32.3823,32.3972,32.3525,32.3599,32321.0
2017-01-20 15:00:00,43.43,43.45,43.41,43.44,26816.0,32.3599,32.3748,32.345,32.3674,26816.0
2017-01-20 15:05:00,43.44,43.52,43.41,43.52,33056.0,32.3674,32.427,32.345,32.427,33056.0
2017-01-20 15:10:00,43.51,43.58,43.49,43.5,40418.0,32.4195,32.4717,32.4046,32.4121,40418.0
2017-01-20 15:15:00,43.49,43.52,43.44,43.46,29882.0,32.4046,32.427,32.3674,32.3823,29882.0
2017-01-20 15:20:00,43.46,43.46,43.36,43.37,36409.0,32.3823,32.3823,32.3078,32.3152,36409.0
2017-01-20 15:25:00,43.36,43.39,43.28,43.28,43949.0,32.3078,32.3301,32.2482,32.2482,43949.0
2017-01-20 15:30:00,43.28,43.34,43.26,43.34,40598.0,32.2482,32.2929,32.2333,32.2929,40598.0
2017-01-20 15:35:00,43.34,43.39,43.33,43.38,45922.0,32.2929,32.3301,32.2854,32.3227,45922.0
2017-01-20 15:40:00,43.39,43.41,43.35,43.36,69110.0,32.3301,32.345,32.3003,32.3078,69110.0
2017-01-20 15:45:00,43.36,43.36,43.3,43.3,83646.0,32.3078,32.3078,32.2631,32.2631,83646.0
2017-01-20 15:50:00,43.3,43.34,43.27,43.28,101314.0,32.2631,32.2929,32.2407,32.2482,101314.0
2017-01-20 15:55:00,43.29,43.38,43.28,43.37,185163.0,32.2556,32.3227,32.2482,32.3152,185163.0
2017-01-23 09:30:00,43.24,43.44,42.83,42.85,115493.0,32.2184,32.3674,31.9129,31.9278,115493.0
2017-01-23 09:35:00,42.84,43.56,42.84,43.48,90128.0,31.9203,32.4568,31.9203,32.3972,90128.0
2017-01-23 09:40:00,43.47,43.61,43.47,43.58,26804.0,32.3897,32.4941,32.3897,32.4717,26804.0
2017-01-23 09:45:00,43.58,43.7,43.57,43.69,49488.0,32.4717,32.5611,32.4643,32.5537,49488.0
2017-01-23 09:50:00,43.69,43.69,43.58,43.59,24829.0,32.5537,32.5537,32.4717,32.4792,24829.0
2017-01-23 09:55:00,43.59,43.67,43.59,43.67,23227.0,32.4792,32.5388,32.4792,32.5388,23227.0
2017-01-23 10:00:00,43.67,43.67,43.51,43.51,28873.0,32.5388,32.5388,32.4195,32.4195,28873.0
2017-01-23 10:05:00,43.51,43.52,43.38,43.41,21584.0,32.4195,32.427,32.3227,32.345,21584.0
2017-01-23 10:10:00,43.41,43.41,43.32,43.34,18408.0,32.345,32.345,32.278,32.2929,18408.0
2017-01-23 10:15:00,43.34,43.4,43.33,43.34,26861.0,32.2929,32.3376,32.2854,32.2929,26861.0
2017-01-23 10:20:00,43.34,43.36,43.26,43.27,30488.0,32.2929,32.3078,32.2333,32.2407,30488.0
2017-01-23 10:25:00,43.27,43.37,43.26,43.28,26858.0,32.2407,32.3152,32.2333,32.2482,26858.0
2017-01-23 10:30:00,43.27,43.31,43.24,43.27,22631.0,32.2407,32.2705,32.2184,32.2407,22631.0
2017-01-23 10:35:00,43.27,43.31,43.25,43.31,23028.0,32.2407,32.2705,32.2258,32.2705,23028.0
2017-01-23 10:40:00,43.31,43.36,43.28,43.32,34560.0,32.2705,32.3078,32.2482,32.278,34560.0
2017-01-23 10:45:00,43.32,43.42,43.31,43.4,30916.0,32.278,32.3525,32.2705,32.3376,30916.0
2017-01-23 10:50:00,43.41,43.44,43.37,43.41,19509.0,32.345,32.3674,32.3152,32.345,19509.0
2017-01-23 10:55:00,43.41,43.47,43.36,43.47,25527.0,32.345,32.3897,32.3078,32.3897,25527.0
2017-01-23 11:00:00,43.47,43.52,43.46,43.47,16691.0,32.3897,32.427,32.3823,32.3897,16691.0
2017-01-23 11:05:00,43.48,43.61,43.47,43.6,45745.0,32.3972,32.4941,32.3897,32.4866,45745.0
2017-01-23 11:10:00,43.61,43.62,43.53,43.53,35064.0,32.4941,32.5015,32.4345,32.4345,35064.0
2017-01-23 11:15:00,43.53,43.6,43.53,43.57,31139.0,32.4345,32.4866,32.4345,32.4643,31139.0
2017-01-23 11:20:00,43.57,43.59,43.5,43.5,18536.0,32.4643,32.4792,32.4121,32.4121,18536.0
2017-01-23 11:25:00,43.51,43.54,43.46,43.54,33610.0,32.4195,32.4419,32.3823,32.4419,33610.0
2017-01-23 11:30:00,43.54,43.62,43.54,43.6,16869.0,32.4419,32.5015,32.4419,32.4866,16869.0
2017-01-23 11:35:00,43.61,43.62,43.53,43.56,17421.0,32.4941,32.5015,32.4345,32.4568,17421.0
2017-01-23 11:40:00,43.55,43.59,43.53,43.56,15264.0,32.4494,32.4792,32.4345,32.4568,15264.0
2017-01-23 11:45:00,43.56,43.57,43.44,43.47,27781.0,32.4568,32.4643,32.3674,32.3897,27781.0
2017-01-23 11:50:00,43.47,43.56,43.46,43.55,21425.0,32.3897,32.4568,32.3823,32.4494,21425.0
2017-01-23 11:55:00,43.55,43.6,43.54,43.59,17978.0,32.4494,32.4866,32.4419,32.4792,17978.0
2017-01-23 12:00:00,43.59,43.6,43.55,43.59,23842.0,32.4792,32.4866,32.4494,32.4792,23842.0
2017-01-23 12:05:00,43.6,43.6,43.52,43.53,25163.0,32.4866,32.4866,32.427,32.4345,25163.0
2017-01-23 12:10:00,43.52,43.56,43.51,43.55,19542.0,32.427,32.4568,32.4195,32.4494,19542.0
2017-01-23 12:15:00,43.54,43.59,43.51,43.59,18009.0,32.4419,32.4792,32.4195,32.4792,18009.0
2017-01-23 12:20:00,43.59,43.64,43.56,43.63,19105.0,32.4792,32.5164,32.4568,32.509,19105.0
2017-01-23 12:25:00,43.63,43.64,43.62,43.63,10565.0,32.509,32.5164,32.5015,32.509,10565.0
2017-01-23 12:30:00,43.63,43.67,43.63,43.65,13721.0,32.509,32.5388,32.509,32.5239,13721.0
2017-01-23 12:35:00,43.65,43.68,43.65,43.65,9716.0,32.5239,32.5462,32.5239,32.5239,9716.0
2017-01-23 12:40:00,43.65,43.72,43.65,43.69,11818.0,32.5239,32.576,32.5239,32.5537,11818.0
2017-01-23 12:45:00,43.69,43.7,43.66,43.67,7199.0,32.5537,32.5611,32.5313,32.5388,7199.0
2017-01-23 12:50:00,43.66,43.66,43.61,43.61,10870.0,32.5313,32.5313,32.4941,32.4941,10870.0
2017-01-23 12:55:00,43.61,43.62,43.59,43.6,8800.0,32.4941,32.5015,32.4792,32.4866,8800.0
2017-01-23 13:00:00,43.59,43.66,43.58,43.66,16579.0,32.4792,32.5313,32.4717,32.5313,16579.0
2017-01-23 13:05:00,43.66,43.67,43.64,43.64,9600.0,32.5313,32.5388,32.5164,32.5164,9600.0
2017-01-23 13:10:00,43.64,43.64,43.6,43.61,11139.0,32.5164,32.5164,32.4866,32.4941,11139.0
2017-01-23 13:15:00,43.6,43.6,43.57,43.58,12080.0,32.4866,32.4866,32.4643,32.4717,12080.0
2017-01-23 13:20:00,43.59,43.64,43.56,43.57,12748.0,32.4792,32.5164,32.4568,32.4643,12748.0
2017-01-23 13:25:00,43.57,43.57,43.5,43.5,7600.0,32.4643,32.4643,32.4121,32.4121,7600.0
2017-01-23 13:30:00,43.49,43.57,43.49,43.56,14974.0,32.4046,32.4643,32.4046,32.4568,14974.0
2017-01-23 13:35:00,43.56,43.64,43.55,43.63,15605.0,32.4568,32.5164,32.4494,32.509,15605.0
2017-01-23 13:40:00,43.64,43.68,43.61,43.62,22182.0,32.5164,32.5462,32.4941,32.5015,22182.0
2017-01-23 13:45:00,43.61,43.63,43.58,43.59,13763.0,32.4941,32.509,32.4717,32.4792,13763.0
2017-01-23 13:50:00,43.58,43.59,43.51,43.51,38637.0,32.4717,32.4792,32.4195,32.4195,38637.0
2017-01-23 13:55:00,43.52,43.53,43.46,43.46,19513.0,32.427,32.4345,32.3823,32.3823,19513.0
2017-01-23 14:00:00,43.45,43.47,43.43,43.44,23129.0,32.3748,32.3897,32.3599,32.3674,23129.0
2017-01-23 14:05:00,43.44,43.44,43.42,43.42,21492.0,32.3674,32.3674,32.3525,32.3525,21492.0
2017-01-23 14:10:00,43.42,43.43,43.39,43.42,37267.0,32.3525,32.3599,32.3301,32.3525,37267.0
2017-01-23 14:15:00,43.42,43.43,43.39,43.4,21968.0,32.3525,32.3599,32.3301,32.3376,21968.0
2017-01-23 14:20:00,43.4,43.44,43.4,43.4,12839.0,32.3376,32.3674,32.3376,32.3376,12839.0
2017-01-23 14:25:00,43.4,43.42,43.39,43.39,37244.0,32.3376,32.3525,32.3301,32.3301,37244.0
2017-01-23 14:30:00,43.39,43.4,43.39,43.4,10931.0,32.3301,32.3376,32.3301,32.3376,10931.0
2017-01-23 14:35:00,43.39,43.4,43.39,43.39,12251.0,32.3301,32.3376,32.3301,32.3301,12251.0
2017-01-23 14:40:00,43.39,43.4,43.34,43.37,33581.0,32.3301,32.3376,32.2929,32.3152,33581.0
2017-01-23 14:45:00,43.37,43.38,43.35,43.35,19195.0,32.3152,32.3227,32.3003,32.3003,19195.0
2017-01-23 14:50:00,43.36,43.38,43.36,43.37,12591.0,32.3078,32.3227,32.3078,32.3152,12591.0
2017-01-23 14:55:00,43.37,43.46,43.37,43.45,30162.0,32.3152,32.3823,32.3152,32.3748,30162.0
2017-01-23 15:00:00,43.45,43.5,43.43,43.48,35956.0,32.3748,32.4121,32.3599,32.3972,35956.0
2017-01-23 15:05:00,43.48,43.48,43.41,43.42,13372.0,32.3972,32.3972,32.345,32.3525,13372.0
2017-01-23 15:10:00,43.43,43.45,43.38,43.38,14742.0,32.3599,32.3748,32.3227,32.3227,14742.0
2017-01-23 15:15:00,43.39,43.44,43.38,43.42,17079.0,32.3301,32.3674,32.3227,32.3525,17079.0
2017-01-23 15:20:00,43.42,43.5,43.4,43.5,23252.0,32.3525,32.4121,32.3376,32.4121,23252.0
2017-01-23 15:25:00,43.51,43.53,43.45,43.45,19017.0,32.4195,32.4345,32.3748,32.3748,19017.0
2017-01-23 15:30:00,43.45,43.47,43.43,43.44,32812.0,32.3748,32.3897,32.3599,32.3674,32812.0
2017-01-23 15:35:00,43.44,43.54,43.44,43.53,40014.0,32.3674,32.4419,32.3674,32.4345,40014.0
2017-01-23 15:40:00,43.52,43.53,43.51,43.52,38461.0,32.427,32.4345,32.4195,32.427,38461.0
2017-01-23 15:45:00,43.52,43.56,43.51,43.52,44701.0,32.427,32.4568,32.4195,32.427,44701.0
2017-01-23 15:50:00,43.52,43.52,43.5,43.5,47344.0,32.427,32.427,32.4121,32.4121,47344.0
2017-01-23 15:55:00,43.5,43.57,43.5,43.54,143345.0,32.4121,32.4643,32.4121,32.4419,143345.0
2017-01-24 09:30:00,43.43,44.05,43.43,43.96,82839.0,32.3599,32.8219,32.3599,32.7548,82839.0
2017-01-24 09:35:00,43.96,44.04,43.91,43.93,33071.0,32.7548,32.8145,32.7176,32.7325,33071.0
2017-01-24 09:40:00,43.94,43.99,43.91,43.98,17842.0,32.7399,32.7772,32.7176,32.7697,17842.0
2017-01-24 09:45:00,43.99,44.16,43.99,44.15,65320.0,32.7772,32.9039,32.7772,32.8964,65320.0
2017-01-24 09:50:00,44.14,44.15,44.06,44.13,24990.0,32.889,32.8964,32.8294,32.8815,24990.0
2017-01-24 09:55:00,44.13,44.13,44.07,44.1,17922.0,32.8815,32.8815,32.8368,32.8592,17922.0
2017-01-24 10:00:00,44.11,44.11,44.02,44.07,37361.0,32.8666,32.8666,32.7996,32.8368,37361.0
2017-01-24 10:05:00,44.06,44.11,44.02,44.08,39930.0,32.8294,32.8666,32.7996,32.8443,39930.0
2017-01-24 10:10:00,44.08,44.18,44.08,44.15,36334.0,32.8443,32.9188,32.8443,32.8964,36334.0
2017-01-24 10:15:00,44.14,44.15,44.08,44.15,26938.0,32.889,32.8964,32.8443,32.8964,26938.0
2017-01-24 10:20:00,44.16,44.26,44.15,44.26,24347.0,32.9039,32.9784,32.8964,32.9784,24347.0
2017-01-24 10:25:00,44.26,44.28,44.17,44.18,18468.0,32.9784,32.9933,32.9113,32.9188,18468.0
2017-01-24 10:30:00,44.18,44.24,44.18,44.24,13390.0,32.9188,32.9635,32.9188,32.9635,13390.0
2017-01-24 10:35:00,44.23,44.23,44.1,44.12,15155.0,32.956,32.956,32.8592,32.8741,15155.0
2017-01-24 10:40:00,44.12,44.13,44.03,44.05,20487.0,32.8741,32.8815,32.807,32.8219,20487.0
2017-01-24 10:45:00,44.04,44.06,44.0,44.01,35820.0,32.8145,32.8294,32.7847,32.7921,35820.0
2017-01-24 10:50:00,44.01,44.11,44.01,44.11,50798.0,32.7921,32.8666,32.7921,32.8666,50798.0
2017-01-24 10:55:00,44.1,44.14,44.1,44.11,12403.0,32.8592,32.889,32.8592,32.8666,12403.0
2017-01-24 11:00:00,44.11,44.15,44.06,44.13,23286.0,32.8666,32.8964,32.8294,32.8815,23286.0
2017-01-24 11:05:00,44.13,44.22,44.11,44.18,35862.0,32.8815,32.9486,32.8666,32.9188,35862.0
2017-01-24 11:10:00,44.17,44.17,44.11,44.17,15002.0,32.9113,32.9113,32.8666,32.9113,15002.0
2017-01-24 11:15:00,44.16,44.2,44.14,44.19,19328.0,32.9039,32.9337,32.889,32.9262,19328.0
2017-01-24 11:20:00,44.19,44.22,44.07,44.1,22293.0,32.9262,32.9486,32.8368,32.8592,22293.0
2017-01-24 11:25:00,44.08,44.1,44.05,44.07,12777.0,32.8443,32.8592,32.8219,32.8368,12777.0
2017-01-24 11:30:00,44.07,44.11,44.03,44.09,18707.0,32.8368,32.8666,32.807,32.8517,18707.0
2017-01-24 11:35:00,44.1,44.13,44.09,44.12,13300.0,32.8592,32.8815,32.8517,32.8741,13300.0
2017-01-24 11:40:00,44.12,44.14,44.1,44.1,10694.0,32.8741,32.889,32.8592,32.8592,10694.0
2017-01-24 11:45:00,44.13,44.14,44.08,44.12,14148.0,32.8815,32.889,32.8443,32.8741,14148.0
2017-01-24 11:50:00,44.12,44.13,44.08,44.08,7000.0,32.8741,32.8815,32.8443,32.8443,7000.0
2017-01-24 11:55:00,44.09,44.1,44.07,44.08,5750.0,32.8517,32.8592,32.8368,32.8443,5750.0
2017-01-24 12:00:00,44.08,44.09,44.04,44.06,14868.0,32.8443,32.8517,32.8145,32.8294,14868.0
2017-01-24 12:05:00,44.06,44.08,44.04,44.05,6300.0,32.8294,32.8443,32.8145,32.8219,6300.0
2017-01-24 12:10:00,44.05,44.19,44.05,44.19,12002.0,32.8219,32.9262,32.8219,32.9262,12002.0
2017-01-24 12:15:00,44.19,44.22,44.18,44.19,17504.0,32.9262,32.9486,32.9188,32.9262,17504.0
2017-01-24 12:20:00,44.18,44.18,44.13,44.14,5830.0,32.9188,32.9188,32.8815,32.889,5830.0
2017-01-24 12:25:00,44.15,44.2,44.14,44.14,14012.0,32.8964,32.9337,32.889,32.889,14012.0
2017-01-24 12:30:00,44.15,44.18,44.12,44.17,9933.0,32.8964,32.9188,32.8741,32.9113,9933.0
2017-01-24 12:35:00,44.17,44.19,44.14,44.16,12181.0,32.9113,32.9262,32.889,32.9039,12181.0
2017-01-24 12:40:00,44.16,44.16,44.1,44.11,14199.0,32.9039,32.9039,32.8592,32.8666,14199.0
2017-01-24 12:45:00,44.11,44.14,44.1,44.1,9775.0,32.8666,32.889,32.8592,32.8592,9775.0
2017-01-24 12:50:00,44.12,44.14,44.1,44.11,9144.0,32.8741,32.889,32.8592,32.8666,9144.0
2017-01-24 12:55:00,44.11,44.12,44.09,44.1,20363.0,32.8666,32.8741,32.8517,32.8592,20363.0
2017-01-24 13:00:00,44.09,44.14,44.08,44.14,12344.0,32.8517,32.889,32.8443,32.889,12344.0
2017-01-24 13:05:00,44.14,44.24,44.13,44.22,25664.0,32.889,32.9635,32.8815,32.9486,25664.0
2017-01-24 13:10:00,44.21,44.24,44.2,44.21,8460.0,32.9411,32.9635,32.9337,32.9411,8460.0
2017-01-24 13:15:00,44.21,44.24,44.21,44.23,8918.0,32.9411,32.9635,32.9411,32.956,8918.0
2017-01-24 13:20:00,44.23,44.3,44.22,44.24,25693.0,32.956,33.0082,32.9486,32.9635,25693.0
2017-01-24 13:25:00,44.22,44.23,44.16,44.2,8962.0,32.9486,32.956,32.9039,32.9337,8962.0
2017-01-24 13:30:00,44.2,44.28,44.19,44.27,13777.0,32.9337,32.9933,32.9262,32.9858,13777.0
2017-01-24 13:35:00,44.28,44.31,44.22,44.23,17986.0,32.9933,33.0156,32.9486,32.956,17986.0
2017-01-24 13:40:00,44.22,44.26,44.2,44.22,16761.0,32.9486,32.9784,32.9337,32.9486,16761.0
2017-01-24 13:45:00,44.23,44.27,44.21,44.27,11713.0,32.956,32.9858,32.9411,32.9858,11713.0
2017-01-24 13:50:00,44.27,44.29,44.24,44.27,22809.0,32.9858,33.0007,32.9635,32.9858,22809.0
2017-01-24 13:55:00,44.27,44.27,44.22,44.22,10599.0,32.9858,32.9858,32.9486,32.9486,10599.0
2017-01-24 14:00:00,44.23,44.25,44.21,44.22,17296.0,32.956,32.9709,32.9411,32.9486,17296.0
2017-01-24 14:05:00,44.23,44.23,44.19,44.21,11585.0,32.956,32.956,32.9262,32.9411,11585.0
2017-01-24 14:10:00,44.21,44.21,44.15,44.16,12341.0,32.9411,32.9411,32.8964,32.9039,12341.0
2017-01-24 14:15:00,44.16,44.2,44.16,44.19,8683.0,32.9039,32.9337,32.9039,32.9262,8683.0
2017-01-24 14:20:00,44.2,44.2,44.15,44.18,14172.0,32.9337,32.9337,32.8964,32.9188,14172.0
2017-01-24 14:25:00,44.18,44.19,44.11,44.13,26075.0,32.9188,32.9262,32.8666,32.8815,26075.0
2017-01-24 14:30:00,44.13,44.15,44.12,44.15,5384.0,32.8815,32.8964,32.8741,32.8964,5384.0
2017-01-24 14:35:00,44.15,44.15,44.11,44.11,14336.0,32.8964,32.8964,32.8666,32.8666,14336.0
2017-01-24 14:40:00,44.1,44.14,44.1,44.13,12056.0,32.8592,32.889,32.8592,32.8815,12056.0
2017-01-24 14:45:00,44.13,44.17,44.12,44.15,10416.0,32.8815,32.9113,32.8741,32.8964,10416.0
2017-01-24 14:50:00,44.15,44.17,44.14,44.15,11240.0,32.8964,32.9113,32.889,32.8964,11240.0
2017-01-24 14:55:00,44.15,44.16,44.11,44.16,15572.0,32.8964,32.9039,32.8666,32.9039,15572.0
2017-01-24 15:00:00,44.16,44.21,44.16,44.2,23572.0,32.9039,32.9411,32.9039,32.9337,23572.0
2017-01-24 15:05:00,44.2,44.21,44.16,44.21,20497.0,32.9337,32.9411,32.9039,32.9411,20497.0
2017-01-24 15:10:00,44.21,44.22,44.17,44.18,22744.0,32.9411,32.9486,32.9113,32.9188,22744.0
2017-01-24 15:15:00,44.17,44.18,44.1,44.11,20317.0,32.9113,32.9188,32.8592,32.8666,20317.0
2017-01-24 15:20:00,44.1,44.11,44.05,44.07,84494.0,32.8592,32.8666,32.8219,32.8368,84494.0
2017-01-24 15:25:00,44.07,44.09,44.04,44.05,43129.0,32.8368,32.8517,32.8145,32.8219,43129.0
2017-01-24 15:30:00,44.06,44.12,44.06,44.1,28384.0,32.8294,32.8741,32.8294,32.8592,28384.0
2017-01-24 15:35:00,44.1,44.12,44.08,44.1,35879.0,32.8592,32.8741,32.8443,32.8592,35879.0
2017-01-24 15:40:00,44.09,44.11,44.06,44.1,62627.0,32.8517,32.8666,32.8294,32.8592,62627.0
2017-01-24 15:45:00,44.1,44.12,44.08,44.11,61921.0,32.8592,32.8741,32.8443,32.8666,61921.0
2017-01-24 15:50:00,44.11,44.12,44.1,44.12,64491.0,32.8666,32.8741,32.8592,32.8741,64491.0
2017-01-24 15:55:00,44.12,44.19,44.1,44.16,190248.0,32.8741,32.9262,32.8592,32.9039,190248.0
2017-01-25 09:30:00,44.49,44.63,44.45,44.52,78200.0,33.1498,33.2541,33.1199,33.1721,78200.0
2017-01-25 09:35:00,44.55,44.68,44.45,44.64,73788.0,33.1945,33.2913,33.1199,33.2615,73788.0
2017-01-25 09:40:00,44.65,44.72,44.55,44.59,29049.0,33.269,33.3211,33.1945,33.2243,29049.0
2017-01-25 09:45:00,44.58,44.69,44.56,44.65,32828.0,33.2168,33.2988,33.2019,33.269,32828.0
2017-01-25 09:50:00,44.65,44.85,44.63,44.84,62800.0,33.269,33.418,33.2541,33.4105,62800.0
2017-01-25 09:55:00,44.84,44.92,44.76,44.91,42628.0,33.4105,33.4701,33.3509,33.4627,42628.0
2017-01-25 10:00:00,44.92,44.95,44.81,44.82,60233.0,33.4701,33.4925,33.3882,33.3956,60233.0
2017-01-25 10:05:00,44.83,44.91,44.83,44.84,55827.0,33.4031,33.4627,33.4031,33.4105,55827.0
2017-01-25 10:10:00,44.85,44.86,44.74,44.78,35308.0,33.418,33.4254,33.336,33.3658,35308.0
2017-01-25 10:15:00,44.79,44.82,44.73,44.75,20308.0,33.3733,33.3956,33.3286,33.3435,20308.0
2017-01-25 10:20:00,44.75,44.81,44.72,44.79,63049.0,33.3435,33.3882,33.3211,33.3733,63049.0
2017-01-25 10:25:00,44.79,44.83,44.72,44.72,39906.0,33.3733,33.4031,33.3211,33.3211,39906.0
2017-01-25 10:30:00,44.72,44.75,44.65,44.69,71407.0,33.3211,33.3435,33.269,33.2988,71407.0
2017-01-25 10:35:00,44.7,44.81,44.69,44.8,34608.0,33.3062,33.3882,33.2988,33.3807,34608.0
2017-01-25 10:40:00,44.81,44.91,44.8,44.88,44028.0,33.3882,33.4627,33.3807,33.4403,44028.0
2017-01-25 10:45:00,44.88,44.88,44.82,44.87,30883.0,33.4403,33.4403,33.3956,33.4329,30883.0
2017-01-25 10:50:00,44.88,44.88,44.82,44.84,21535.0,33.4403,33.4403,33.3956,33.4105,21535.0
2017-01-25 10:55:00,44.84,44.84,44.75,44.79,27557.0,33.4105,33.4105,33.3435,33.3733,27557.0
2017-01-25 11:00:00,44.79,44.87,44.74,44.86,35692.0,33.3733,33.4329,33.336,33.4254,35692.0
2017-01-25 11:05:00,44.86,44.9,44.83,44.84,36901.0,33.4254,33.4552,33.4031,33.4105,36901.0
2017-01-25 11:10:00,44.83,44.85,44.76,44.79,16405.0,33.4031,33.418,33.3509,33.3733,16405.0
2017-01-25 11:15:00,44.76,44.82,44.75,44.81,19469.0,33.3509,33.3956,33.3435,33.3882,19469.0
2017-01-25 11:20:00,44.82,44.82,44.75,44.82,11736.0,33.3956,33.3956,33.3435,33.3956,11736.0
2017-01-25 11:25:00,44.82,44.83,44.77,44.82,18553.0,33.3956,33.4031,33.3584,33.3956,18553.0
2017-01-25 11:30:00,44.81,44.83,44.74,44.78,21695.0,33.3882,33.4031,33.336,33.3658,21695.0
2017-01-25 11:35:00,44.78,44.79,44.74,44.77,30938.0,33.3658,33.3733,33.336,33.3584,30938.0
2017-01-25 11:40:00,44.77,44.8,44.74,44.78,38359.0,33.3584,33.3807,33.336,33.3658,38359.0
2017-01-25 11:45:00,44.78,44.81,44.74,44.8,19001.0,33.3658,33.3882,33.336,33.3807,19001.0
2017-01-25 11:50:00,44.8,44.81,44.74,44.79,32780.0,33.3807,33.3882,33.336,33.3733,32780.0
2017-01-25 11:55:00,44.78,44.82,44.75,44.78,46805.0,33.3658,33.3956,33.3435,33.3658,46805.0
2017-01-25 12:00:00,44.77,44.8,44.75,44.8,25405.0,33.3584,33.3807,33.3435,33.3807,25405.0
2017-01-25 12:05:00,44.79,44.79,44.69,44.7,21280.0,33.3733,33.3733,33.2988,33.3062,21280.0
2017-01-25 12:10:00,44.69,44.71,44.64,44.69,16982.0,33.2988,33.3137,33.2615,33.2988,16982.0
2017-01-25 12:15:00,44.69,44.7,44.61,44.66,25026.0,33.2988,33.3062,33.2392,33.2764,25026.0
2017-01-25 12:20:00,44.65,44.68,44.64,44.68,9078.0,33.269,33.2913,33.2615,33.2913,9078.0
2017-01-25 12:25:00,44.68,44.68,44.59,44.59,26123.0,33.2913,33.2913,33.2243,33.2243,26123.0
2017-01-25 12:30:00,44.6,44.6,44.56,44.59,31640.0,33.2317,33.2317,33.2019,33.2243,31640.0
2017-01-25 12:35:00,44.58,44.63,44.55,44.62,43618.0,33.2168,33.2541,33.1945,33.2466,43618.0
2017-01-25 12:40:00,44.61,44.64,44.58,44.59,33215.0,33.2392,33.2615,33.2168,33.2243,33215.0
2017-01-25 12:45:00,44.59,44.62,44.56,44.59,12734.0,33.2243,33.2466,33.2019,33.2243,12734.0
2017-01-25 12:50:00,44.59,44.6,44.56,44.58,11364.0,33.2243,33.2317,33.2019,33.2168,11364.0
2017-01-25 12:55:00,44.58,44.6,44.57,44.59,4795.0,33.2168,33.2317,33.2094,33.2243,4795.0
2017-01-25 13:00:00,44.59,44.64,44.59,44.63,20180.0,33.2243,33.2615,33.2243,33.2541,20180.0
2017-01-25 13:05:00,44.63,44.63,44.61,44.62,8335.0,33.2541,33.2541,33.2392,33.2466,8335.0
2017-01-25 13:10:00,44.62,44.65,44.59,44.64,10493.0,33.2466,33.269,33.2243,33.2615,10493.0
2017-01-25 13:15:00,44.64,44.65,44.58,44.63,24995.0,33.2615,33.269,33.2168,33.2541,24995.0
2017-01-25 13:20:00,44.63,44.64,44.6,44.61,11047.0,33.2541,33.2615,33.2317,33.2392,11047.0
2017-01-25 13:25:00,44.6,44.62,44.58,44.59,10000.0,33.2317,33.2466,33.2168,33.2243,10000.0
2017-01-25 13:30:00,44.59,44.62,44.56,44.61,16482.0,33.2243,33.2466,33.2019,33.2392,16482.0
2017-01-25 13:35:00,44.6,44.65,44.6,44.63,11899.0,33.2317,33.269,33.2317,33.2541,11899.0
2017-01-25 13:40:00,44.63,44.67,44.62,44.65,10385.0,33.2541,33.2839,33.2466,33.269,10385.0
2017-01-25 13:45:00,44.64,44.65,44.61,44.65,10192.0,33.2615,33.269,33.2392,33.269,10192.0
2017-01-25 13:50:00,44.65,44.66,44.62,44.65,19930.0,33.269,33.2764,33.2466,33.269,19930.0
2017-01-25 13:55:00,44.64,44.7,44.64,44.68,14720.0,33.2615,33.3062,33.2615,33.2913,14720.0
2017-01-25 14:00:00,44.68,44.71,44.67,44.69,13801.0,33.2913,33.3137,33.2839,33.2988,13801.0
2017-01-25 14:05:00,44.7,44.74,44.7,44.73,111291.0,33.3062,33.336,33.3062,33.3286,111291.0
2017-01-25 14:10:00,44.73,44.76,44.7,44.7,18139.0,33.3286,33.3509,33.3062,33.3062,18139.0
2017-01-25 14:15:00,44.71,44.75,44.7,44.75,9809.0,33.3137,33.3435,33.3062,33.3435,9809.0
2017-01-25 14:20:00,44.74,44.75,44.71,44.71,15279.0,33.336,33.3435,33.3137,33.3137,15279.0
2017-01-25 14:25:00,44.72,44.73,44.68,44.7,14029.0,33.3211,33.3286,33.2913,33.3062,14029.0
2017-01-25 14:30:00,44.7,44.71,44.65,44.67,9457.0,33.3062,33.3137,33.269,33.2839,9457.0
2017-01-25 14:35:00,44.67,44.69,44.63,44.64,13716.0,33.2839,33.2988,33.2541,33.2615,13716.0
2017-01-25 14:40:00,44.64,44.67,44.62,44.62,21863.0,33.2615,33.2839,33.2466,33.2466,21863.0
2017-01-25 14:45:00,44.63,44.65,44.62,44.64,16181.0,33.2541,33.269,33.2466,33.2615,16181.0
2017-01-25 14:50:00,44.64,44.65,44.59,44.63,19882.0,33.2615,33.269,33.2243,33.2541,19882.0
2017-01-25 14:55:00,44.63,44.64,44.6,44.62,10691.0,33.2541,33.2615,33.2317,33.2466,10691.0
2017-01-25 15:00:00,44.62,44.66,44.61,44.62,16140.0,33.2466,33.2764,33.2392,33.2466,16140.0
2017-01-25 15:05:00,44.62,44.64,44.6,44.64,14384.0,33.2466,33.2615,33.2317,33.2615,14384.0
2017-01-25 15:10:00,44.65,44.66,44.62,44.65,16476.0,33.269,33.2764,33.2466,33.269,16476.0
2017-01-25 15:15:00,44.65,44.67,44.62,44.63,15341.0,33.269,33.2839,33.2466,33.2541,15341.0
2017-01-25 15:20:00,44.62,44.66,44.62,44.64,27160.0,33.2466,33.2764,33.2466,33.2615,27160.0
2017-01-25 15:25:00,44.65,44.67,44.61,44.67,20124.0,33.269,33.2839,33.2392,33.2839,20124.0
2017-01-25 15:30:00,44.67,44.71,44.65,44.68,33116.0,33.2839,33.3137,33.269,33.2913,33116.0
2017-01-25 15:35:00,44.68,44.72,44.65,44.72,26513.0,33.2913,33.3211,33.269,33.3211,26513.0
2017-01-25 15:40:00,44.71,44.74,44.7,44.73,44674.0,33.3137,33.336,33.3062,33.3286,44674.0
2017-01-25 15:45:00,44.73,44.75,44.71,44.71,46033.0,33.3286,33.3435,33.3137,33.3137,46033.0
2017-01-25 15:50:00,44.72,44.74,44.68,44.69,76723.0,33.3211,33.336,33.2913,33.2988,76723.0
2017-01-25 15:55:00,44.69,44.72,44.64,44.66,207018.0,33.2988,33.3211,33.2615,33.2764,207018.0
2017-01-26 09:30:00,44.75,44.94,44.71,44.93,47859.0,33.3435,33.485,33.3137,33.4776,47859.0
2017-01-26 09:35:00,44.93,45.15,44.88,45.03,72077.0,33.4776,33.6415,33.4403,33.5521,72077.0
2017-01-26 09:40:00,45.04,45.04,44.88,44.98,45895.0,33.5596,33.5596,33.4403,33.5149,45895.0
2017-01-26 09:45:00,44.97,45.22,44.95,45.19,56831.0,33.5074,33.6937,33.4925,33.6713,56831.0
2017-01-26 09:50:00,45.18,45.19,45.05,45.1,49011.0,33.6639,33.6713,33.567,33.6043,49011.0
2017-01-26 09:55:00,45.1,45.25,45.05,45.22,42598.0,33.6043,33.716,33.567,33.6937,42598.0
2017-01-26 10:00:00,45.2,45.25,45.14,45.23,62390.0,33.6788,33.716,33.6341,33.7011,62390.0
2017-01-26 10:05:00,45.23,45.28,45.19,45.26,54010.0,33.7011,33.7384,33.6713,33.7235,54010.0
2017-01-26 10:10:00,45.25,45.26,45.07,45.09,51249.0,33.716,33.7235,33.5819,33.5968,51249.0
2017-01-26 10:15:00,45.09,45.09,44.99,45.0,38577.0,33.5968,33.5968,33.5223,33.5298,38577.0
2017-01-26 10:20:00,45.01,45.03,44.87,44.89,36545.0,33.5372,33.5521,33.4329,33.4478,36545.0
2017-01-26 10:25:00,44.88,44.9,44.81,44.89,26407.0,33.4403,33.4552,33.3882,33.4478,26407.0
2017-01-26 10:30:00,44.88,44.91,44.85,44.9,56709.0,33.4403,33.4627,33.418,33.4552,56709.0
2017-01-26 10:35:00,44.9,45.06,44.88,45.04,62212.0,33.4552,33.5745,33.4403,33.5596,62212.0
2017-01-26 10:40:00,45.04,45.05,44.94,44.98,64226.0,33.5596,33.567,33.485,33.5149,64226.0
2017-01-26 10:45:00,45.01,45.1,44.99,45.01,87278.0,33.5372,33.6043,33.5223,33.5372,87278.0
2017-01-26 10:50:00,45.01,45.03,44.98,45.0,61540.0,33.5372,33.5521,33.5149,33.5298,61540.0
2017-01-26 10:55:00,45.01,45.02,44.91,44.95,22002.0,33.5372,33.5447,33.4627,33.4925,22002.0
2017-01-26 11:00:00,44.96,44.97,44.9,44.91,28513.0,33.5,33.5074,33.4552,33.4627,28513.0
2017-01-26 11:05:00,44.91,44.96,44.9,44.95,33502.0,33.4627,33.5,33.4552,33.4925,33502.0
2017-01-26 11:10:00,44.95,45.02,44.93,45.02,24002.0,33.4925,33.5447,33.4776,33.5447,24002.0
2017-01-26 11:15:00,45.02,45.03,44.95,44.98,32169.0,33.5447,33.5521,33.4925,33.5149,32169.0
2017-01-26 11:20:00,44.98,44.99,44.95,44.96,24710.0,33.5149,33.5223,33.4925,33.5,24710.0
2017-01-26 11:25:00,44.95,45.09,44.95,45.09,34795.0,33.4925,33.5968,33.4925,33.5968,34795.0
2017-01-26 11:30:00,45.08,45.11,45.06,45.11,20758.0,33.5894,33.6117,33.5745,33.6117,20758.0
2017-01-26 11:35:00,45.1,45.15,45.06,45.13,45112.0,33.6043,33.6415,33.5745,33.6266,45112.0
2017-01-26 11:40:00,45.13,45.18,45.12,45.17,16423.0,33.6266,33.6639,33.6192,33.6564,16423.0
2017-01-26 11:45:00,45.16,45.18,45.11,45.12,21317.0,33.649,33.6639,33.6117,33.6192,21317.0
2017-01-26 11:50:00,45.12,45.15,45.08,45.15,20545.0,33.6192,33.6415,33.5894,33.6415,20545.0
2017-01-26 11:55:00,45.16,45.19,45.13,45.16,20136.0,33.649,33.6713,33.6266,33.649,20136.0
2017-01-26 12:00:00,45.16,45.16,45.09,45.11,21576.0,33.649,33.649,33.5968,33.6117,21576.0
2017-01-26 12:05:00,45.11,45.12,45.08,45.11,15040.0,33.6117,33.6192,33.5894,33.6117,15040.0
2017-01-26 12:10:00,45.11,45.12,45.09,45.11,12765.0,33.6117,33.6192,33.5968,33.6117,12765.0
2017-01-26 12:15:00,45.12,45.13,45.09,45.09,16956.0,33.6192,33.6266,33.5968,33.5968,16956.0
2017-01-26 12:20:00,45.09,45.11,45.08,45.11,8381.0,33.5968,33.6117,33.5894,33.6117,8381.0
2017-01-26 12:25:00,45.1,45.12,45.06,45.08,25635.0,33.6043,33.6192,33.5745,33.5894,25635.0
2017-01-26 12:30:00,45.09,45.12,45.08,45.12,17082.0,33.5968,33.6192,33.5894,33.6192,17082.0
2017-01-26 12:35:00,45.11,45.11,45.08,45.1,12333.0,33.6117,33.6117,33.5894,33.6043,12333.0
2017-01-26 12:40:00,45.1,45.15,45.09,45.14,17696.0,33.6043,33.6415,33.5968,33.6341,17696.0
2017-01-26 12:45:00,45.15,45.2,45.15,45.18,16111.0,33.6415,33.6788,33.6415,33.6639,16111.0
2017-01-26 12:50:00,45.18,45.18,45.16,45.17,12569.0,33.6639,33.6639,33.649,33.6564,12569.0
2017-01-26 12:55:00,45.17,45.18,45.16,45.16,8878.0,33.6564,33.6639,33.649,33.649,8878.0
2017-01-26 13:00:00,45.17,45.18,45.09,45.09,17245.0,33.6564,33.6639,33.5968,33.5968,17245.0
2017-01-26 13:05:00,45.09,45.12,45.08,45.11,9831.0,33.5968,33.6192,33.5894,33.6117,9831.0
2017-01-26 13:10:00,45.11,45.14,45.11,45.13,10532.0,33.6117,33.6341,33.6117,33.6266,10532.0
2017-01-26 13:15:00,45.13,45.13,45.07,45.08,15511.0,33.6266,33.6266,33.5819,33.5894,15511.0
2017-01-26 13:20:00,45.08,45.15,45.08,45.15,15726.0,33.5894,33.6415,33.5894,33.6415,15726.0
2017-01-26 13:25:00,45.15,45.16,45.13,45.15,12513.0,33.6415,33.649,33.6266,33.6415,12513.0
2017-01-26 13:30:00,45.15,45.16,45.14,45.15,11636.0,33.6415,33.649,33.6341,33.6415,11636.0
2017-01-26 13:35:00,45.16,45.18,45.14,45.16,12475.0,33.649,33.6639,33.6341,33.649,12475.0
2017-01-26 13:40:00,45.17,45.21,45.17,45.2,14709.0,33.6564,33.6862,33.6564,33.6788,14709.0
2017-01-26 13:45:00,45.21,45.22,45.2,45.21,12201.0,33.6862,33.6937,33.6788,33.6862,12201.0
2017-01-26 13:50:00,45.22,45.23,45.18,45.21,18643.0,33.6937,33.7011,33.6639,33.6862,18643.0
2017-01-26 13:55:00,45.22,45.27,45.21,45.27,30213.0,33.6937,33.7309,33.6862,33.7309,30213.0
2017-01-26 14:00:00,45.27,45.28,45.23,45.27,21107.0,33.7309,33.7384,33.7011,33.7309,21107.0
2017-01-26 14:05:00,45.27,45.28,45.24,45.28,24894.0,33.7309,33.7384,33.7086,33.7384,24894.0
2017-01-26 14:10:00,45.28,45.3,45.23,45.25,25227.0,33.7384,33.7533,33.7011,33.716,25227.0
2017-01-26 14:15:00,45.24,45.25,45.23,45.25,17263.0,33.7086,33.716,33.7011,33.716,17263.0
2017-01-26 14:20:00,45.24,45.25,45.2,45.22,21073.0,33.7086,33.716,33.6788,33.6937,21073.0
2017-01-26 14:25:00,45.21,45.32,45.2,45.31,22641.0,33.6862,33.7682,33.6788,33.7607,22641.0
2017-01-26 14:30:00,45.31,45.32,45.3,45.3,21665.0,33.7607,33.7682,33.7533,33.7533,21665.0
2017-01-26 14:35:00,45.3,45.33,45.29,45.32,25085.0,33.7533,33.7756,33.7458,33.7682,25085.0
2017-01-26 14:40:00,45.32,45.34,45.3,45.33,18862.0,33.7682,33.7831,33.7533,33.7756,18862.0
2017-01-26 14:45:00,45.33,45.38,45.32,45.35,42958.0,33.7756,33.8129,33.7682,33.7905,42958.0
2017-01-26 14:50:00,45.34,45.37,45.32,45.34,38741.0,33.7831,33.8054,33.7682,33.7831,38741.0
2017-01-26 14:55:00,45.33,45.37,45.27,45.3,41775.0,33.7756,33.8054,33.7309,33.7533,41775.0
2017-01-26 15:00:00,45.3,45.32,45.26,45.29,43630.0,33.7533,33.7682,33.7235,33.7458,43630.0
2017-01-26 15:05:00,45.29,45.33,45.27,45.3,42563.0,33.7458,33.7756,33.7309,33.7533,42563.0
2017-01-26 15:10:00,45.3,45.31,45.17,45.19,31190.0,33.7533,33.7607,33.6564,33.6713,31190.0
2017-01-26 15:15:00,45.2,45.21,45.14,45.17,27020.0,33.6788,33.6862,33.6341,33.6564,27020.0
2017-01-26 15:20:00,45.17,45.18,45.13,45.17,36451.0,33.6564,33.6639,33.6266,33.6564,36451.0
2017-01-26 15:25:00,45.16,45.19,45.15,45.16,25225.0,33.649,33.6713,33.6415,33.649,25225.0
2017-01-26 15:30:00,45.16,45.18,45.14,45.16,42839.0,33.649,33.6639,33.6341,33.649,42839.0
2017-01-26 15:35:00,45.16,45.16,45.12,45.13,38073.0,33.649,33.649,33.6192,33.6266,38073.0
2017-01-26 15:40:00,45.13,45.14,45.08,45.09,82744.0,33.6266,33.6341,33.5894,33.5968,82744.0
2017-01-26 15:45:00,45.09,45.23,45.09,45.2,150334.0,33.5968,33.7011,33.5968,33.6788,150334.0
2017-01-26 15:50:00,45.19,45.21,45.15,45.15,186826.0,33.6713,33.6862,33.6415,33.6415,186826.0
2017-01-26 15:55:00,45.16,45.25,45.15,45.23,353204.0,33.649,33.716,33.6415,33.7011,353204.0
2017-01-27 09:30:00,45.32,45.36,45.0,45.09,107810.0,33.7682,33.798,33.5298,33.5968,107810.0
2017-01-27 09:35:00,45.05,45.07,44.77,44.77,54402.0,33.567,33.5819,33.3584,33.3584,54402.0
2017-01-27 09:40:00,44.77,44.78,44.61,44.69,218709.0,33.3584,33.3658,33.2392,33.2988,218709.0
2017-01-27 09:45:00,44.69,44.7,44.48,44.5,73873.0,33.2988,33.3062,33.1423,33.1572,73873.0
2017-01-27 09:50:00,44.5,44.57,44.39,44.42,56118.0,33.1572,33.2094,33.0752,33.0976,56118.0
2017-01-27 09:55:00,44.42,44.45,44.05,44.09,140380.0,33.0976,33.1199,32.8219,32.8517,140380.0
2017-01-27 10:00:00,44.09,44.52,44.09,44.46,87798.0,32.8517,33.1721,32.8517,33.1274,87798.0
2017-01-27 10:05:00,44.46,44.53,44.33,44.36,69106.0,33.1274,33.1796,33.0305,33.0529,69106.0
2017-01-27 10:10:00,44.37,44.52,44.35,44.41,45831.0,33.0603,33.1721,33.0454,33.0901,45831.0
2017-01-27 10:15:00,44.4,44.56,44.36,44.55,68945.0,33.0827,33.2019,33.0529,33.1945,68945.0
2017-01-27 10:20:00,44.56,44.56,44.36,44.42,52316.0,33.2019,33.2019,33.0529,33.0976,52316.0
2017-01-27 10:25:00,44.42,44.57,44.38,44.52,63013.0,33.0976,33.2094,33.0678,33.1721,63013.0
2017-01-27 10:30:00,44.53,44.57,44.44,44.49,62393.0,33.1796,33.2094,33.1125,33.1498,62393.0
2017-01-27 10:35:00,44.5,44.55,44.42,44.53,34945.0,33.1572,33.1945,33.0976,33.1796,34945.0
2017-01-27 10:40:00,44.52,44.52,44.37,44.38,47856.0,33.1721,33.1721,33.0603,33.0678,47856.0
2017-01-27 10:45:00,44.39,44.39,44.2,44.22,114823.0,33.0752,33.0752,32.9337,32.9486,114823.0
2017-01-27 10:50:00,44.23,44.25,44.1,44.1,30100.0,32.956,32.9709,32.8592,32.8592,30100.0
2017-01-27 10:55:00,44.11,44.17,43.95,43.97,135467.0,32.8666,32.9113,32.7474,32.7623,135467.0
2017-01-27 11:00:00,43.96,44.07,43.95,44.0,55082.0,32.7548,32.8368,32.7474,32.7847,55082.0
2017-01-27 11:05:00,44.0,44.01,43.82,43.82,43523.0,32.7847,32.7921,32.6505,32.6505,43523.0
2017-01-27 11:10:00,43.81,43.83,43.74,43.79,43662.0,32.6431,32.658,32.5909,32.6282,43662.0
2017-01-27 11:15:00,43.79,43.81,43.74,43.77,41038.0,32.6282,32.6431,32.5909,32.6133,41038.0
2017-01-27 11:20:00,43.77,43.78,43.69,43.7,44526.0,32.6133,32.6207,32.5537,32.5611,44526.0
2017-01-27 11:25:00,43.7,43.75,43.51,43.54,66181.0,32.5611,32.5984,32.4195,32.4419,66181.0
2017-01-27 11:30:00,43.55,43.64,43.51,43.58,75438.0,32.4494,32.5164,32.4195,32.4717,75438.0
2017-01-27 11:35:00,43.57,43.66,43.55,43.58,61861.0,32.4643,32.5313,32.4494,32.4717,61861.0
2017-01-27 11:40:00,43.58,43.58,43.41,43.43,58200.0,32.4717,32.4717,32.345,32.3599,58200.0
2017-01-27 11:45:00,43.44,43.53,43.37,43.38,69507.0,32.3674,32.4345,32.3152,32.3227,69507.0
2017-01-27 11:50:00,43.38,43.38,43.14,43.16,195398.0,32.3227,32.3227,32.1439,32.1588,195398.0
2017-01-27 11:55:00,43.17,43.4,43.13,43.35,75477.0,32.1662,32.3376,32.1364,32.3003,75477.0
2017-01-27 12:00:00,43.36,43.61,43.36,43.61,136890.0,32.3078,32.4941,32.3078,32.4941,136890.0
2017-01-27 12:05:00,43.61,43.65,43.55,43.6,130043.0,32.4941,32.5239,32.4494,32.4866,130043.0
2017-01-27 12:10:00,43.59,43.63,43.58,43.6,31711.0,32.4792,32.509,32.4717,32.4866,31711.0
2017-01-27 12:15:00,43.61,43.69,43.61,43.68,49022.0,32.4941,32.5537,32.4941,32.5462,49022.0
2017-01-27 12:20:00,43.68,43.71,43.59,43.6,70740.0,32.5462,32.5686,32.4792,32.4866,70740.0
2017-01-27 12:25:00,43.59,43.6,43.5,43.52,51692.0,32.4792,32.4866,32.4121,32.427,51692.0
2017-01-27 12:30:00,43.51,43.57,43.44,43.48,39340.0,32.4195,32.4643,32.3674,32.3972,39340.0
2017-01-27 12:35:00,43.47,43.58,43.46,43.49,22551.0,32.3897,32.4717,32.3823,32.4046,22551.0
2017-01-27 12:40:00,43.48,43.48,43.36,43.36,47091.0,32.3972,32.3972,32.3078,32.3078,47091.0
2017-01-27 12:45:00,43.36,43.47,43.35,43.45,13970.0,32.3078,32.3897,32.3003,32.3748,13970.0
2017-01-27 12:50:00,43.45,43.56,43.45,43.55,15866.0,32.3748,32.4568,32.3748,32.4494,15866.0
2017-01-27 12:55:00,43.55,43.57,43.5,43.54,20060.0,32.4494,32.4643,32.4121,32.4419,20060.0
2017-01-27 13:00:00,43.53,43.53,43.46,43.48,28782.0,32.4345,32.4345,32.3823,32.3972,28782.0
2017-01-27 13:05:00,43.48,43.49,43.43,43.46,12865.0,32.3972,32.4046,32.3599,32.3823,12865.0
2017-01-27 13:10:00,43.46,43.46,43.37,43.38,20205.0,32.3823,32.3823,32.3152,32.3227,20205.0
2017-01-27 13:15:00,43.38,43.41,43.31,43.41,117101.0,32.3227,32.345,32.2705,32.345,117101.0
2017-01-27 13:20:00,43.42,43.54,43.42,43.48,33522.0,32.3525,32.4419,32.3525,32.3972,33522.0
2017-01-27 13:25:00,43.5,43.56,43.5,43.55,24847.0,32.4121,32.4568,32.4121,32.4494,24847.0
2017-01-27 13:30:00,43.55,43.56,43.48,43.51,21406.0,32.4494,32.4568,32.3972,32.4195,21406.0
2017-01-27 13:35:00,43.52,43.55,43.51,43.52,28583.0,32.427,32.4494,32.4195,32.427,28583.0
2017-01-27 13:40:00,43.52,43.54,43.49,43.5,34414.0,32.427,32.4419,32.4046,32.4121,34414.0
2017-01-27 13:45:00,43.51,43.52,43.45,43.48,46764.0,32.4195,32.427,32.3748,32.3972,46764.0
2017-01-27 13:50:00,43.48,43.48,43.39,43.43,44763.0,32.3972,32.3972,32.3301,32.3599,44763.0
2017-01-27 13:55:00,43.43,43.43,43.34,43.36,40049.0,32.3599,32.3599,32.2929,32.3078,40049.0
2017-01-27 14:00:00,43.35,43.37,43.32,43.33,32212.0,32.3003,32.3152,32.278,32.2854,32212.0
2017-01-27 14:05:00,43.32,43.33,43.26,43.33,64621.0,32.278,32.2854,32.2333,32.2854,64621.0
2017-01-27 14:10:00,43.34,43.35,43.29,43.33,34553.0,32.2929,32.3003,32.2556,32.2854,34553.0
2017-01-27 14:15:00,43.34,43.37,43.3,43.32,47351.0,32.2929,32.3152,32.2631,32.278,47351.0
2017-01-27 14:20:00,43.32,43.32,43.23,43.29,86432.0,32.278,32.278,32.2109,32.2556,86432.0
2017-01-27 14:25:00,43.3,43.3,43.1,43.11,72856.0,32.2631,32.2631,32.1141,32.1215,72856.0
2017-01-27 14:30:00,43.11,43.12,42.99,43.01,177734.0,32.1215,32.129,32.0321,32.047,177734.0
2017-01-27 14:35:00,43.01,43.21,43.0,43.16,84587.0,32.047,32.196,32.0395,32.1588,84587.0
2017-01-27 14:40:00,43.16,43.18,43.1,43.15,97637.0,32.1588,32.1737,32.1141,32.1513,97637.0
2017-01-27 14:45:00,43.15,43.22,43.13,43.21,142607.0,32.1513,32.2035,32.1364,32.196,142607.0
2017-01-27 14:50:00,43.21,43.3,43.19,43.27,58449.0,32.196,32.2631,32.1811,32.2407,58449.0
2017-01-27 14:55:00,43.27,43.28,43.22,43.26,60964.0,32.2407,32.2482,32.2035,32.2333,60964.0
2017-01-27 15:00:00,43.26,43.29,43.22,43.24,51018.0,32.2333,32.2556,32.2035,32.2184,51018.0
2017-01-27 15:05:00,43.24,43.25,43.2,43.22,58837.0,32.2184,32.2258,32.1886,32.2035,58837.0
2017-01-27 15:10:00,43.22,43.29,43.21,43.27,32821.0,32.2035,32.2556,32.196,32.2407,32821.0
2017-01-27 15:15:00,43.26,43.31,43.26,43.29,90529.0,32.2333,32.2705,32.2333,32.2556,90529.0
2017-01-27 15:20:00,43.28,43.31,43.26,43.31,105468.0,32.2482,32.2705,32.2333,32.2705,105468.0
2017-01-27 15:25:00,43.3,43.31,43.24,43.25,127315.0,32.2631,32.2705,32.2184,32.2258,127315.0
2017-01-27 15:30:00,43.25,43.39,43.25,43.37,74747.0,32.2258,32.3301,32.2258,32.3152,74747.0
2017-01-27 15:35:00,43.37,43.42,43.35,43.4,80182.0,32.3152,32.3525,32.3003,32.3376,80182.0
2017-01-27 15:40:00,43.4,43.42,43.36,43.41,99329.0,32.3376,32.3525,32.3078,32.345,99329.0
2017-01-27 15:45:00,43.41,43.43,43.39,43.4,101990.0,32.345,32.3599,32.3301,32.3376,101990.0
2017-01-27 15:50:00,43.4,43.44,43.35,43.36,234138.0,32.3376,32.3674,32.3003,32.3078,234138.0
2017-01-27 15:55:00,43.37,43.49,43.36,43.46,467320.0,32.3152,32.4046,32.3078,32.3823,467320.0
2017-01-30 09:30:00,43.42,43.57,43.32,43.57,89144.0,32.3525,32.4643,32.278,32.4643,89144.0
2017-01-30 09:35:00,43.56,43.88,43.56,43.64,70218.0,32.4568,32.6952,32.4568,32.5164,70218.0
2017-01-30 09:40:00,43.64,43.76,43.36,43.4,55646.0,32.5164,32.6058,32.3078,32.3376,55646.0
2017-01-30 09:45:00,43.38,43.54,43.29,43.47,64329.0,32.3227,32.4419,32.2556,32.3897,64329.0
2017-01-30 09:50:00,43.49,43.75,43.46,43.71,51539.0,32.4046,32.5984,32.3823,32.5686,51539.0
2017-01-30 09:55:00,43.71,43.77,43.65,43.7,28180.0,32.5686,32.6133,32.5239,32.5611,28180.0
2017-01-30 10:00:00,43.7,43.86,43.7,43.81,34659.0,32.5611,32.6803,32.5611,32.6431,34659.0
2017-01-30 10:05:00,43.8,43.87,43.73,43.79,29267.0,32.6356,32.6878,32.5835,32.6282,29267.0
2017-01-30 10:10:00,43.8,43.81,43.56,43.61,36549.0,32.6356,32.6431,32.4568,32.4941,36549.0
2017-01-30 10:15:00,43.63,43.67,43.57,43.58,14473.0,32.509,32.5388,32.4643,32.4717,14473.0
2017-01-30 10:20:00,43.59,43.72,43.58,43.72,18247.0,32.4792,32.576,32.4717,32.576,18247.0
2017-01-30 10:25:00,43.72,43.75,43.68,43.75,27196.0,32.576,32.5984,32.5462,32.5984,27196.0
2017-01-30 10:30:00,43.75,43.79,43.62,43.66,19359.0,32.5984,32.6282,32.5015,32.5313,19359.0
2017-01-30 10:35:00,43.67,43.67,43.51,43.51,46458.0,32.5388,32.5388,32.4195,32.4195,46458.0
2017-01-30 10:40:00,43.52,43.57,43.51,43.52,54690.0,32.427,32.4643,32.4195,32.427,54690.0
2017-01-30 10:45:00,43.52,43.54,43.41,43.44,51883.0,32.427,32.4419,32.345,32.3674,51883.0
2017-01-30 10:50:00,43.44,43.44,43.36,43.4,35310.0,32.3674,32.3674,32.3078,32.3376,35310.0
2017-01-30 10:55:00,43.39,43.5,43.38,43.48,22521.0,32.3301,32.4121,32.3227,32.3972,22521.0
2017-01-30 11:00:00,43.49,43.5,43.45,43.45,18698.0,32.4046,32.4121,32.3748,32.3748,18698.0
2017-01-30 11:05:00,43.46,43.57,43.46,43.57,16207.0,32.3823,32.4643,32.3823,32.4643,16207.0
2017-01-30 11:10:00,43.57,43.65,43.57,43.64,21356.0,32.4643,32.5239,32.4643,32.5164,21356.0
2017-01-30 11:15:00,43.64,43.71,43.59,43.7,20915.0,32.5164,32.5686,32.4792,32.5611,20915.0
2017-01-30 11:20:00,43.71,43.73,43.65,43.67,16393.0,32.5686,32.5835,32.5239,32.5388,16393.0
2017-01-30 11:25:00,43.68,43.69,43.55,43.55,15790.0,32.5462,32.5537,32.4494,32.4494,15790.0
2017-01-30 11:30:00,43.54,43.6,43.51,43.52,21186.0,32.4419,32.4866,32.4195,32.427,21186.0
2017-01-30 11:35:00,43.53,43.67,43.53,43.67,19095.0,32.4345,32.5388,32.4345,32.5388,19095.0
2017-01-30 11:40:00,43.67,43.71,43.63,43.71,40518.0,32.5388,32.5686,32.509,32.5686,40518.0
2017-01-30 11:45:00,43.71,43.89,43.71,43.87,61522.0,32.5686,32.7027,32.5686,32.6878,61522.0
2017-01-30 11:50:00,43.88,43.93,43.86,43.89,13699.0,32.6952,32.7325,32.6803,32.7027,13699.0
2017-01-30 11:55:00,43.9,44.04,43.89,44.04,53371.0,32.7101,32.8145,32.7027,32.8145,53371.0
2017-01-30 12:00:00,44.04,44.05,43.88,43.92,37106.0,32.8145,32.8219,32.6952,32.725,37106.0
2017-01-30 12:05:00,43.93,43.96,43.89,43.9,26403.0,32.7325,32.7548,32.7027,32.7101,26403.0
2017-01-30 12:10:00,43.9,43.9,43.77,43.78,25575.0,32.7101,32.7101,32.6133,32.6207,25575.0
2017-01-30 12:15:00,43.77,43.81,43.73,43.76,22132.0,32.6133,32.6431,32.5835,32.6058,22132.0
2017-01-30 12:20:00,43.77,43.78,43.72,43.78,16644.0,32.6133,32.6207,32.576,32.6207,16644.0
2017-01-30 12:25:00,43.78,43.79,43.74,43.77,18308.0,32.6207,32.6282,32.5909,32.6133,18308.0
2017-01-30 12:30:00,43.77,43.78,43.68,43.7,17200.0,32.6133,32.6207,32.5462,32.5611,17200.0
2017-01-30 12:35:00,43.7,43.76,43.66,43.73,24447.0,32.5611,32.6058,32.5313,32.5835,24447.0
2017-01-30 12:40:00,43.73,43.8,43.72,43.77,26579.0,32.5835,32.6356,32.576,32.6133,26579.0
2017-01-30 12:45:00,43.78,43.82,43.76,43.79,12632.0,32.6207,32.6505,32.6058,32.6282,12632.0
2017-01-30 12:50:00,43.78,43.87,43.77,43.87,111369.0,32.6207,32.6878,32.6133,32.6878,111369.0
2017-01-30 12:55:00,43.87,43.94,43.86,43.93,21279.0,32.6878,32.7399,32.6803,32.7325,21279.0
2017-01-30 13:00:00,43.93,43.97,43.89,43.9,23754.0,32.7325,32.7623,32.7027,32.7101,23754.0
2017-01-30 13:05:00,43.9,43.96,43.88,43.95,23941.0,32.7101,32.7548,32.6952,32.7474,23941.0
2017-01-30 13:10:00,43.95,44.02,43.92,43.94,52303.0,32.7474,32.7996,32.725,32.7399,52303.0
2017-01-30 13:15:00,43.93,43.95,43.92,43.93,12820.0,32.7325,32.7474,32.725,32.7325,12820.0
2017-01-30 13:20:00,43.93,44.0,43.92,43.97,21740.0,32.7325,32.7847,32.725,32.7623,21740.0
2017-01-30 13:25:00,43.97,44.01,43.96,44.0,15262.0,32.7623,32.7921,32.7548,32.7847,15262.0
2017-01-30 13:30:00,44.0,44.0,43.93,43.99,18179.0,32.7847,32.7847,32.7325,32.7772,18179.0
2017-01-30 13:35:00,43.98,44.01,43.9,43.92,37469.0,32.7697,32.7921,32.7101,32.725,37469.0
2017-01-30 13:40:00,43.92,43.92,43.87,43.88,27461.0,32.725,32.725,32.6878,32.6952,27461.0
2017-01-30 13:45:00,43.88,43.9,43.85,43.87,21772.0,32.6952,32.7101,32.6729,32.6878,21772.0
2017-01-30 13:50:00,43.87,43.89,43.84,43.89,24232.0,32.6878,32.7027,32.6654,32.7027,24232.0
2017-01-30 13:55:00,43.9,43.91,43.85,43.89,21905.0,32.7101,32.7176,32.6729,32.7027,21905.0
2017-01-30 14:00:00,43.89,43.99,43.88,43.98,57061.0,32.7027,32.7772,32.6952,32.7697,57061.0
2017-01-30 14:05:00,43.97,44.06,43.97,44.06,29881.0,32.7623,32.8294,32.7623,32.8294,29881.0
2017-01-30 14:10:00,44.05,44.06,44.01,44.02,38221.0,32.8219,32.8294,32.7921,32.7996,38221.0
2017-01-30 14:15:00,44.02,44.09,43.99,44.08,26386.0,32.7996,32.8517,32.7772,32.8443,26386.0
2017-01-30 14:20:00,44.07,44.08,44.05,44.05,22841.0,32.8368,32.8443,32.8219,32.8219,22841.0
2017-01-30 14:25:00,44.06,44.2,44.06,44.19,32628.0,32.8294,32.9337,32.8294,32.9262,32628.0
2017-01-30 14:30:00,44.19,44.3,44.16,44.29,45127.0,32.9262,33.0082,32.9039,33.0007,45127.0
2017-01-30 14:35:00,44.29,44.3,44.24,44.26,36183.0,33.0007,33.0082,32.9635,32.9784,36183.0
2017-01-30 14:40:00,44.26,44.26,44.17,44.22,18195.0,32.9784,32.9784,32.9113,32.9486,18195.0
2017-01-30 14:45:00,44.23,44.23,44.16,44.16,27580.0,32.956,32.956,32.9039,32.9039,27580.0
2017-01-30 14:50:00,44.17,44.17,44.12,44.14,15268.0,32.9113,32.9113,32.8741,32.889,15268.0
2017-01-30 14:55:00,44.14,44.18,44.13,44.16,21329.0,32.889,32.9188,32.8815,32.9039,21329.0
2017-01-30 15:00:00,44.16,44.16,44.06,44.07,29954.0,32.9039,32.9039,32.8294,32.8368,29954.0
2017-01-30 15:05:00,44.07,44.11,44.06,44.09,32415.0,32.8368,32.8666,32.8294,32.8517,32415.0
2017-01-30 15:10:00,44.09,44.11,44.08,44.1,26569.0,32.8517,32.8666,32.8443,32.8592,26569.0
2017-01-30 15:15:00,44.11,44.12,44.08,44.11,28357.0,32.8666,32.8741,32.8443,32.8666,28357.0
2017-01-30 15:20:00,44.11,44.2,44.11,44.14,42661.0,32.8666,32.9337,32.8666,32.889,42661.0
2017-01-30 15:25:00,44.15,44.22,44.14,44.21,33911.0,32.8964,32.9486,32.889,32.9411,33911.0
2017-01-30 15:30:00,44.21,44.22,44.15,44.21,56081.0,32.9411,32.9486,32.8964,32.9411,56081.0
2017-01-30 15:35:00,44.21,44.23,44.17,44.18,57398.0,32.9411,32.956,32.9113,32.9188,57398.0
2017-01-30 15:40:00,44.18,44.25,44.17,44.25,57803.0,32.9188,32.9709,32.9113,32.9709,57803.0
2017-01-30 15:45:00,44.25,44.27,44.2,44.22,97173.0,32.9709,32.9858,32.9337,32.9486,97173.0
2017-01-30 15:50:00,44.22,44.27,44.21,44.23,67613.0,32.9486,32.9858,32.9411,32.956,67613.0
2017-01-30 15:55:00,44.23,44.25,44.18,44.21,189572.0,32.956,32.9709,32.9188,32.9411,189572.0
2017-01-31 09:30:00,43.83,43.91,43.42,43.74,85172.0,32.658,32.7176,32.3525,32.5909,85172.0
2017-01-31 09:35:00,43.75,43.89,43.71,43.81,43305.0,32.5984,32.7027,32.5686,32.6431,43305.0
2017-01-31 09:40:00,43.81,43.84,43.68,43.78,73820.0,32.6431,32.6654,32.5462,32.6207,73820.0
2017-01-31 09:45:00,43.77,43.88,43.74,43.84,43301.0,32.6133,32.6952,32.5909,32.6654,43301.0
2017-01-31 09:50:00,43.83,43.84,43.65,43.67,58421.0,32.658,32.6654,32.5239,32.5388,58421.0
2017-01-31 09:55:00,43.67,43.71,43.55,43.64,49699.0,32.5388,32.5686,32.4494,32.5164,49699.0
2017-01-31 10:00:00,43.64,43.74,43.55,43.56,37451.0,32.5164,32.5909,32.4494,32.4568,37451.0
2017-01-31 10:05:00,43.57,43.71,43.52,43.71,74994.0,32.4643,32.5686,32.427,32.5686,74994.0
2017-01-31 10:10:00,43.71,43.85,43.66,43.73,32301.0,32.5686,32.6729,32.5313,32.5835,32301.0
2017-01-31 10:15:00,43.73,43.78,43.69,43.73,52186.0,32.5835,32.6207,32.5537,32.5835,52186.0
2017-01-31 10:20:00,43.74,43.84,43.72,43.81,41959.0,32.5909,32.6654,32.576,32.6431,41959.0
2017-01-31 10:25:00,43.8,43.86,43.78,43.8,31135.0,32.6356,32.6803,32.6207,32.6356,31135.0
2017-01-31 10:30:00,43.81,43.87,43.78,43.84,27442.0,32.6431,32.6878,32.6207,32.6654,27442.0
2017-01-31 10:35:00,43.83,43.83,43.79,43.79,21770.0,32.658,32.658,32.6282,32.6282,21770.0
2017-01-31 10:40:00,43.79,43.81,43.67,43.68,32725.0,32.6282,32.6431,32.5388,32.5462,32725.0
2017-01-31 10:45:00,43.68,43.7,43.55,43.59,95608.0,32.5462,32.5611,32.4494,32.4792,95608.0
2017-01-31 10:50:00,43.6,43.61,43.5,43.51,36454.0,32.4866,32.4941,32.4121,32.4195,36454.0
2017-01-31 10:55:00,43.52,43.57,43.51,43.57,35831.0,32.427,32.4643,32.4195,32.4643,35831.0
2017-01-31 11:00:00,43.56,43.63,43.55,43.61,48416.0,32.4568,32.509,32.4494,32.4941,48416.0
2017-01-31 11:05:00,43.61,43.61,43.47,43.48,44092.0,32.4941,32.4941,32.3897,32.3972,44092.0
2017-01-31 11:10:00,43.48,43.51,43.47,43.48,26546.0,32.3972,32.4195,32.3897,32.3972,26546.0
2017-01-31 11:15:00,43.49,43.51,43.44,43.46,23161.0,32.4046,32.4195,32.3674,32.3823,23161.0
2017-01-31 11:20:00,43.46,43.47,43.4,43.45,17275.0,32.3823,32.3897,32.3376,32.3748,17275.0
2017-01-31 11:25:00,43.45,43.5,43.43,43.47,25107.0,32.3748,32.4121,32.3599,32.3897,25107.0
2017-01-31 11:30:00,43.46,43.5,43.41,43.43,18644.0,32.3823,32.4121,32.345,32.3599,18644.0
2017-01-31 11:35:00,43.42,43.49,43.36,43.47,26910.0,32.3525,32.4046,32.3078,32.3897,26910.0
2017-01-31 11:40:00,43.48,43.51,43.47,43.48,23307.0,32.3972,32.4195,32.3897,32.3972,23307.0
2017-01-31 11:45:00,43.49,43.5,43.46,43.49,13789.0,32.4046,32.4121,32.3823,32.4046,13789.0
2017-01-31 11:50:00,43.48,43.51,43.48,43.5,23909.0,32.3972,32.4195,32.3972,32.4121,23909.0
2017-01-31 11:55:00,43.5,43.58,43.49,43.56,27496.0,32.4121,32.4717,32.4046,32.4568,27496.0
2017-01-31 12:00:00,43.55,43.6,43.54,43.55,34671.0,32.4494,32.4866,32.4419,32.4494,34671.0
2017-01-31 12:05:00,43.56,43.61,43.55,43.6,35848.0,32.4568,32.4941,32.4494,32.4866,35848.0
2017-01-31 12:10:00,43.6,43.68,43.59,43.65,17161.0,32.4866,32.5462,32.4792,32.5239,17161.0
2017-01-31 12:15:00,43.65,43.7,43.63,43.69,30055.0,32.5239,32.5611,32.509,32.5537,30055.0
2017-01-31 12:20:00,43.69,43.75,43.67,43.7,19134.0,32.5537,32.5984,32.5388,32.5611,19134.0
2017-01-31 12:25:00,43.7,43.77,43.69,43.74,27265.0,32.5611,32.6133,32.5537,32.5909,27265.0
2017-01-31 12:30:00,43.74,43.83,43.71,43.72,85801.0,32.5909,32.658,32.5686,32.576,85801.0
2017-01-31 12:35:00,43.71,43.71,43.64,43.65,17742.0,32.5686,32.5686,32.5164,32.5239,17742.0
2017-01-31 12:40:00,43.65,43.72,43.64,43.72,27562.0,32.5239,32.576,32.5164,32.576,27562.0
2017-01-31 12:45:00,43.71,43.83,43.71,43.81,17277.0,32.5686,32.658,32.5686,32.6431,17277.0
2017-01-31 12:50:00,43.8,43.84,43.78,43.84,24127.0,32.6356,32.6654,32.6207,32.6654,24127.0
2017-01-31 12:55:00,43.83,43.86,43.82,43.84,16990.0,32.658,32.6803,32.6505,32.6654,16990.0
2017-01-31 13:00:00,43.84,43.86,43.82,43.82,17364.0,32.6654,32.6803,32.6505,32.6505,17364.0
2017-01-31 13:05:00,43.82,43.88,43.81,43.85,21618.0,32.6505,32.6952,32.6431,32.6729,21618.0
2017-01-31 13:10:00,43.86,43.9,43.79,43.81,20904.0,32.6803,32.7101,32.6282,32.6431,20904.0
2017-01-31 13:15:00,43.81,43.84,43.76,43.83,32796.0,32.6431,32.6654,32.6058,32.658,32796.0
2017-01-31 13:20:00,43.82,43.88,43.81,43.87,19511.0,32.6505,32.6952,32.6431,32.6878,19511.0
2017-01-31 13:25:00,43.88,44.03,43.87,44.01,34668.0,32.6952,32.807,32.6878,32.7921,34668.0
2017-01-31 13:30:00,44.01,44.06,43.97,43.97,32472.0,32.7921,32.8294,32.7623,32.7623,32472.0
2017-01-31 13:35:00,43.97,43.99,43.92,43.95,33241.0,32.7623,32.7772,32.725,32.7474,33241.0
2017-01-31 13:40:00,43.98,44.05,43.97,44.01,25601.0,32.7697,32.8219,32.7623,32.7921,25601.0
2017-01-31 13:45:00,44.01,44.01,43.96,43.97,36477.0,32.7921,32.7921,32.7548,32.7623,36477.0
2017-01-31 13:50:00,43.98,43.98,43.82,43.83,43582.0,32.7697,32.7697,32.6505,32.658,43582.0
2017-01-31 13:55:00,43.83,43.84,43.79,43.83,18884.0,32.658,32.6654,32.6282,32.658,18884.0
2017-01-31 14:00:00,43.84,43.91,43.83,43.89,22710.0,32.6654,32.7176,32.658,32.7027,22710.0
2017-01-31 14:05:00,43.89,43.96,43.87,43.91,26147.0,32.7027,32.7548,32.6878,32.7176,26147.0
2017-01-31 14:10:00,43.91,43.97,43.9,43.95,25362.0,32.7176,32.7623,32.7101,32.7474,25362.0
2017-01-31 14:15:00,43.96,43.99,43.94,43.95,27252.0,32.7548,32.7772,32.7399,32.7474,27252.0
2017-01-31 14:20:00,43.94,44.01,43.93,44.01,73052.0,32.7399,32.7921,32.7325,32.7921,73052.0
2017-01-31 14:25:00,44.02,44.15,44.02,44.11,52577.0,32.7996,32.8964,32.7996,32.8666,52577.0
2017-01-31 14:30:00,44.12,44.13,44.04,44.05,62675.0,32.8741,32.8815,32.8145,32.8219,62675.0
2017-01-31 14:35:00,44.05,44.2,44.04,44.19,61646.0,32.8219,32.9337,32.8145,32.9262,61646.0
2017-01-31 14:40:00,44.2,44.34,44.2,44.33,54546.0,32.9337,33.038,32.9337,33.0305,54546.0
2017-01-31 14:45:00,44.33,44.33,44.23,44.27,41423.0,33.0305,33.0305,32.956,32.9858,41423.0
2017-01-31 14:50:00,44.27,44.35,44.25,44.29,30204.0,32.9858,33.0454,32.9709,33.0007,30204.0
2017-01-31 14:55:00,44.28,44.39,44.26,44.36,38366.0,32.9933,33.0752,32.9784,33.0529,38366.0
2017-01-31 15:00:00,44.36,44.38,44.32,44.36,38437.0,33.0529,33.0678,33.0231,33.0529,38437.0
2017-01-31 15:05:00,44.35,44.4,44.32,44.38,38384.0,33.0454,33.0827,33.0231,33.0678,38384.0
2017-01-31 15:10:00,44.37,44.53,44.37,44.52,72263.0,33.0603,33.1796,33.0603,33.1721,72263.0
2017-01-31 15:15:00,44.52,44.65,44.52,44.56,98907.0,33.1721,33.269,33.1721,33.2019,98907.0
2017-01-31 15:20:00,44.55,44.58,44.49,44.49,41715.0,33.1945,33.2168,33.1498,33.1498,41715.0
2017-01-31 15:25:00,44.5,44.52,44.43,44.44,41077.0,33.1572,33.1721,33.105,33.1125,41077.0
2017-01-31 15:30:00,44.44,44.49,44.43,44.46,65310.0,33.1125,33.1498,33.105,33.1274,65310.0
2017-01-31 15:35:00,44.45,44.48,44.41,44.42,53137.0,33.1199,33.1423,33.0901,33.0976,53137.0
2017-01-31 15:40:00,44.42,44.49,44.38,44.43,106851.0,33.0976,33.1498,33.0678,33.105,106851.0
2017-01-31 15:45:00,44.44,44.5,44.43,44.49,143037.0,33.1125,33.1572,33.105,33.1498,143037.0
2017-01-31 15:50:00,44.48,44.49,44.44,44.44,108233.0,33.1423,33.1498,33.1125,33.1125,108233.0
2017-01-31 15:55:00,44.44,44.52,44.44,44.51,271968.0,33.1125,33.1721,33.1125,33.1647,271968.0
2017-02-01 09:30:00,44.58,44.59,44.35,44.48,56242.0,33.2168,33.2243,33.0454,33.1423,56242.0
2017-02-01 09:35:00,44.48,44.58,44.29,44.36,68433.0,33.1423,33.2168,33.0007,33.0529,68433.0
2017-02-01 09:40:00,44.33,44.35,44.19,44.19,44900.0,33.0305,33.0454,32.9262,32.9262,44900.0
2017-02-01 09:45:00,44.18,44.22,44.08,44.14,35120.0,32.9188,32.9486,32.8443,32.889,35120.0
2017-02-01 09:50:00,44.15,44.47,44.14,44.44,37652.0,32.8964,33.1348,32.889,33.1125,37652.0
2017-02-01 09:55:00,44.44,44.6,44.44,44.59,27572.0,33.1125,33.2317,33.1125,33.2243,27572.0
2017-02-01 10:00:00,44.6,44.65,44.53,44.55,42155.0,33.2317,33.269,33.1796,33.1945,42155.0
2017-02-01 10:05:00,44.55,44.55,44.31,44.33,24742.0,33.1945,33.1945,33.0156,33.0305,24742.0
2017-02-01 10:10:00,44.33,44.35,44.24,44.29,38783.0,33.0305,33.0454,32.9635,33.0007,38783.0
2017-02-01 10:15:00,44.3,44.4,44.29,44.4,30209.0,33.0082,33.0827,33.0007,33.0827,30209.0
2017-02-01 10:20:00,44.4,44.43,44.35,44.38,22521.0,33.0827,33.105,33.0454,33.0678,22521.0
2017-02-01 10:25:00,44.37,44.52,44.36,44.52,48135.0,33.0603,33.1721,33.0529,33.1721,48135.0
2017-02-01 10:30:00,44.51,44.57,44.5,44.52,26896.0,33.1647,33.2094,33.1572,33.1721,26896.0
2017-02-01 10:35:00,44.52,44.55,44.29,44.3,46462.0,33.1721,33.1945,33.0007,33.0082,46462.0
2017-02-01 10:40:00,44.29,44.39,44.28,44.37,17400.0,33.0007,33.0752,32.9933,33.0603,17400.0
2017-02-01 10:45:00,44.37,44.41,44.36,44.4,33142.0,33.0603,33.0901,33.0529,33.0827,33142.0
2017-02-01 10:50:00,44.39,44.4,44.21,44.27,54032.0,33.0752,33.0827,32.9411,32.9858,54032.0
2017-02-01 10:55:00,44.29,44.32,44.2,44.24,40097.0,33.0007,33.0231,32.9337,32.9635,40097.0
2017-02-01 11:00:00,44.25,44.31,44.25,44.27,18292.0,32.9709,33.0156,32.9709,32.9858,18292.0
2017-02-01 11:05:00,44.28,44.36,44.22,44.29,33392.0,32.9933,33.0529,32.9486,33.0007,33392.0
2017-02-01 11:10:00,44.29,44.32,44.22,44.22,29104.0,33.0007,33.0231,32.9486,32.9486,29104.0
2017-02-01 11:15:00,44.22,44.23,44.18,44.19,19669.0,32.9486,32.956,32.9188,32.9262,19669.0
2017-02-01 11:20:00,44.2,44.23,44.17,44.18,26391.0,32.9337,32.956,32.9113,32.9188,26391.0
2017-02-01 11:25:00,44.18,44.18,44.05,44.09,27098.0,32.9188,32.9188,32.8219,32.8517,27098.0
2017-02-01 11:30:00,44.09,44.18,44.08,44.13,21831.0,32.8517,32.9188,32.8443,32.8815,21831.0
2017-02-01 11:35:00,44.13,44.13,44.06,44.07,22484.0,32.8815,32.8815,32.8294,32.8368,22484.0
2017-02-01 11:40:00,44.09,44.12,44.09,44.12,12705.0,32.8517,32.8741,32.8517,32.8741,12705.0
2017-02-01 11:45:00,44.12,44.21,44.08,44.08,17698.0,32.8741,32.9411,32.8443,32.8443,17698.0
2017-02-01 11:50:00,44.09,44.14,44.07,44.13,8530.0,32.8517,32.889,32.8368,32.8815,8530.0
2017-02-01 11:55:00,44.14,44.19,44.12,44.17,13291.0,32.889,32.9262,32.8741,32.9113,13291.0
2017-02-01 12:00:00,44.16,44.24,44.16,44.24,26974.0,32.9039,32.9635,32.9039,32.9635,26974.0
2017-02-01 12:05:00,44.25,44.27,44.22,44.24,35188.0,32.9709,32.9858,32.9486,32.9635,35188.0
2017-02-01 12:10:00,44.24,44.25,44.19,44.23,26951.0,32.9635,32.9709,32.9262,32.956,26951.0
2017-02-01 12:15:00,44.25,44.25,44.19,44.23,15868.0,32.9709,32.9709,32.9262,32.956,15868.0
2017-02-01 12:20:00,44.23,44.28,44.22,44.24,13849.0,32.956,32.9933,32.9486,32.9635,13849.0
2017-02-01 12:25:00,44.24,44.3,44.21,44.3,15101.0,32.9635,33.0082,32.9411,33.0082,15101.0
2017-02-01 12:30:00,44.31,44.34,44.3,44.32,39188.0,33.0156,33.038,33.0082,33.0231,39188.0
2017-02-01 12:35:00,44.32,44.39,44.32,44.35,23393.0,33.0231,33.0752,33.0231,33.0454,23393.0
2017-02-01 12:40:00,44.34,44.34,44.3,44.31,28130.0,33.038,33.038,33.0082,33.0156,28130.0
2017-02-01 12:45:00,44.31,44.32,44.28,44.3,17206.0,33.0156,33.0231,32.9933,33.0082,17206.0
2017-02-01 12:50:00,44.31,44.31,44.26,44.28,24728.0,33.0156,33.0156,32.9784,32.9933,24728.0
2017-02-01 12:55:00,44.28,44.3,44.25,44.3,10560.0,32.9933,33.0082,32.9709,33.0082,10560.0
2017-02-01 13:00:00,44.3,44.34,44.29,44.33,14662.0,33.0082,33.038,33.0007,33.0305,14662.0
2017-02-01 13:05:00,44.34,44.39,44.3,44.37,78286.0,33.038,33.0752,33.0082,33.0603,78286.0
2017-02-01 13:10:00,44.37,44.4,44.33,44.39,22136.0,33.0603,33.0827,33.0305,33.0752,22136.0
2017-02-01 13:15:00,44.39,44.46,44.38,44.46,26845.0,33.0752,33.1274,33.0678,33.1274,26845.0
2017-02-01 13:20:00,44.46,44.5,44.45,44.5,24059.0,33.1274,33.1572,33.1199,33.1572,24059.0
2017-02-01 13:25:00,44.5,44.51,44.46,44.47,49808.0,33.1572,33.1647,33.1274,33.1348,49808.0
2017-02-01 13:30:00,44.47,44.49,44.45,44.48,23696.0,33.1348,33.1498,33.1199,33.1423,23696.0
2017-02-01 13:35:00,44.48,44.48,44.44,44.45,20382.0,33.1423,33.1423,33.1125,33.1199,20382.0
2017-02-01 13:40:00,44.45,44.51,44.44,44.51,18481.0,33.1199,33.1647,33.1125,33.1647,18481.0
2017-02-01 13:45:00,44.51,44.52,44.47,44.5,18867.0,33.1647,33.1721,33.1348,33.1572,18867.0
2017-02-01 13:50:00,44.5,44.53,44.48,44.48,19562.0,33.1572,33.1796,33.1423,33.1423,19562.0
2017-02-01 13:55:00,44.49,44.52,44.46,44.51,17345.0,33.1498,33.1721,33.1274,33.1647,17345.0
2017-02-01 14:00:00,44.51,44.59,44.38,44.44,26223.0,33.1647,33.2243,33.0678,33.1125,26223.0
2017-02-01 14:05:00,44.42,44.64,44.42,44.55,65658.0,33.0976,33.2615,33.0976,33.1945,65658.0
2017-02-01 14:10:00,44.56,44.66,44.55,44.66,33079.0,33.2019,33.2764,33.1945,33.2764,33079.0
2017-02-01 14:15:00,44.67,44.71,44.6,44.7,33617.0,33.2839,33.3137,33.2317,33.3062,33617.0
2017-02-01 14:20:00,44.69,44.7,44.57,44.6,13975.0,33.2988,33.3062,33.2094,33.2317,13975.0
2017-02-01 14:25:00,44.6,44.66,44.59,44.59,19827.0,33.2317,33.2764,33.2243,33.2243,19827.0
2017-02-01 14:30:00,44.57,44.73,44.56,44.56,93460.0,33.2094,33.3286,33.2019,33.2019,93460.0
2017-02-01 14:35:00,44.57,44.63,44.54,44.62,42886.0,33.2094,33.2541,33.187,33.2466,42886.0
2017-02-01 14:40:00,44.61,44.61,44.56,44.57,16141.0,33.2392,33.2392,33.2019,33.2094,16141.0
2017-02-01 14:45:00,44.57,44.61,44.54,44.6,51395.0,33.2094,33.2392,33.187,33.2317,51395.0
2017-02-01 14:50:00,44.6,44.6,44.54,44.55,31351.0,33.2317,33.2317,33.187,33.1945,31351.0
2017-02-01 14:55:00,44.55,44.56,44.48,44.55,19675.0,33.1945,33.2019,33.1423,33.1945,19675.0
2017-02-01 15:00:00,44.55,44.57,44.52,44.54,28516.0,33.1945,33.2094,33.1721,33.187,28516.0
2017-02-01 15:05:00,44.54,44.57,44.49,44.51,31278.0,33.187,33.2094,33.1498,33.1647,31278.0
2017-02-01 15:10:00,44.5,44.51,44.47,44.5,17716.0,33.1572,33.1647,33.1348,33.1572,17716.0
2017-02-01 15:15:00,44.5,44.54,44.48,44.52,26997.0,33.1572,33.187,33.1423,33.1721,26997.0
2017-02-01 15:20:00,44.51,44.56,44.5,44.55,23028.0,33.1647,33.2019,33.1572,33.1945,23028.0
2017-02-01 15:25:00,44.54,44.57,44.49,44.51,58999.0,33.187,33.2094,33.1498,33.1647,58999.0
2017-02-01 15:30:00,44.51,44.57,44.5,44.55,24893.0,33.1647,33.2094,33.1572,33.1945,24893.0
2017-02-01 15:35:00,44.56,44.64,44.54,44.63,38111.0,33.2019,33.2615,33.187,33.2541,38111.0
2017-02-01 15:40:00,44.63,44.64,44.58,44.61,37258.0,33.2541,33.2615,33.2168,33.2392,37258.0
2017-02-01 15:45:00,44.62,44.62,44.55,44.55,31838.0,33.2466,33.2466,33.1945,33.1945,31838.0
2017-02-01 15:50:00,44.55,44.56,44.53,44.54,44566.0,33.1945,33.2019,33.1796,33.187,44566.0
2017-02-01 15:55:00,44.55,44.57,44.5,44.51,96683.0,33.1945,33.2094,33.1572,33.1647,96683.0
2017-02-02 09:30:00,44.41,44.46,44.23,44.45,42068.0,33.0901,33.1274,32.956,33.1199,42068.0
2017-02-02 09:35:00,44.39,44.44,44.32,44.36,29226.0,33.0752,33.1125,33.0231,33.0529,29226.0
2017-02-02 09:40:00,44.38,44.42,44.3,44.31,67904.0,33.0678,33.0976,33.0082,33.0156,67904.0
2017-02-02 09:45:00,44.31,44.41,44.27,44.41,37415.0,33.0156,33.0901,32.9858,33.0901,37415.0
2017-02-02 09:50:00,44.4,44.42,44.36,44.37,24035.0,33.0827,33.0976,33.0529,33.0603,24035.0
2017-02-02 09:55:00,44.36,44.5,44.33,44.47,33280.0,33.0529,33.1572,33.0305,33.1348,33280.0
2017-02-02 10:00:00,44.46,44.5,44.43,44.44,42002.0,33.1274,33.1572,33.105,33.1125,42002.0
2017-02-02 10:05:00,44.43,44.47,44.38,44.45,94395.0,33.105,33.1348,33.0678,33.1199,94395.0
2017-02-02 10:10:00,44.46,44.62,44.41,44.62,61947.0,33.1274,33.2466,33.0901,33.2466,61947.0
2017-02-02 10:15:00,44.61,44.61,44.51,44.51,26859.0,33.2392,33.2392,33.1647,33.1647,26859.0
2017-02-02 10:20:00,44.51,44.51,44.46,44.48,18260.0,33.1647,33.1647,33.1274,33.1423,18260.0
2017-02-02 10:25:00,44.46,44.49,44.43,44.45,41568.0,33.1274,33.1498,33.105,33.1199,41568.0
2017-02-02 10:30:00,44.44,44.5,44.41,44.44,135182.0,33.1125,33.1572,33.0901,33.1125,135182.0
2017-02-02 10:35:00,44.44,44.62,44.42,44.55,57678.0,33.1125,33.2466,33.0976,33.1945,57678.0
2017-02-02 10:40:00,44.54,44.71,44.51,44.7,70201.0,33.187,33.3137,33.1647,33.3062,70201.0
2017-02-02 10:45:00,44.7,44.87,44.69,44.79,41939.0,33.3062,33.4329,33.2988,33.3733,41939.0
2017-02-02 10:50:00,44.78,44.78,44.6,44.7,84851.0,33.3658,33.3658,33.2317,33.3062,84851.0
2017-02-02 10:55:00,44.7,44.8,44.66,44.79,51955.0,33.3062,33.3807,33.2764,33.3733,51955.0
2017-02-02 11:00:00,44.8,44.85,44.71,44.82,59204.0,33.3807,33.418,33.3137,33.3956,59204.0
2017-02-02 11:05:00,44.81,44.89,44.79,44.86,41920.0,33.3882,33.4478,33.3733,33.4254,41920.0
2017-02-02 11:10:00,44.85,44.92,44.85,44.88,51666.0,33.418,33.4701,33.418,33.4403,51666.0
2017-02-02 11:15:00,44.88,44.92,44.8,44.83,81453.0,33.4403,33.4701,33.3807,33.4031,81453.0
2017-02-02 11:20:00,44.83,44.83,44.71,44.73,73577.0,33.4031,33.4031,33.3137,33.3286,73577.0
2017-02-02 11:25:00,44.74,44.78,44.72,44.74,29492.0,33.336,33.3658,33.3211,33.336,29492.0
2017-02-02 11:30:00,44.73,44.85,44.71,44.84,48700.0,33.3286,33.418,33.3137,33.4105,48700.0
2017-02-02 11:35:00,44.84,44.95,44.84,44.92,27867.0,33.4105,33.4925,33.4105,33.4701,27867.0
2017-02-02 11:40:00,44.93,44.95,44.87,44.91,26198.0,33.4776,33.4925,33.4329,33.4627,26198.0
2017-02-02 11:45:00,44.92,44.92,44.79,44.81,22831.0,33.4701,33.4701,33.3733,33.3882,22831.0
2017-02-02 11:50:00,44.81,44.81,44.72,44.74,16952.0,33.3882,33.3882,33.3211,33.336,16952.0
2017-02-02 11:55:00,44.74,44.74,44.62,44.67,34996.0,33.336,33.336,33.2466,33.2839,34996.0
2017-02-02 12:00:00,44.65,44.7,44.63,44.68,37629.0,33.269,33.3062,33.2541,33.2913,37629.0
2017-02-02 12:05:00,44.68,44.73,44.67,44.7,26209.0,33.2913,33.3286,33.2839,33.3062,26209.0
2017-02-02 12:10:00,44.69,44.78,44.67,44.78,23188.0,33.2988,33.3658,33.2839,33.3658,23188.0
2017-02-02 12:15:00,44.77,44.82,44.76,44.82,22134.0,33.3584,33.3956,33.3509,33.3956,22134.0
2017-02-02 12:20:00,44.82,44.9,44.79,44.88,34501.0,33.3956,33.4552,33.3733,33.4403,34501.0
2017-02-02 12:25:00,44.88,44.94,44.87,44.92,29259.0,33.4403,33.485,33.4329,33.4701,29259.0
2017-02-02 12:30:00,44.91,44.96,44.9,44.94,25685.0,33.4627,33.5,33.4552,33.485,25685.0
2017-02-02 12:35:00,44.95,44.95,44.88,44.93,15491.0,33.4925,33.4925,33.4403,33.4776,15491.0
2017-02-02 12:40:00,44.93,44.98,44.89,44.9,39212.0,33.4776,33.5149,33.4478,33.4552,39212.0
2017-02-02 12:45:00,44.91,44.93,44.81,44.82,25545.0,33.4627,33.4776,33.3882,33.3956,25545.0
2017-02-02 12:50:00,44.83,44.84,44.76,44.77,26484.0,33.4031,33.4105,33.3509,33.3584,26484.0
2017-02-02 12:55:00,44.77,44.79,44.76,44.77,16998.0,33.3584,33.3733,33.3509,33.3584,16998.0
2017-02-02 13:00:00,44.77,44.77,44.73,44.73,25505.0,33.3584,33.3584,33.3286,33.3286,25505.0
2017-02-02 13:05:00,44.73,44.76,44.7,44.7,17490.0,33.3286,33.3509,33.3062,33.3062,17490.0
2017-02-02 13:10:00,44.7,44.71,44.68,44.7,40288.0,33.3062,33.3137,33.2913,33.3062,40288.0
2017-02-02 13:15:00,44.7,44.71,44.64,44.65,32420.0,33.3062,33.3137,33.2615,33.269,32420.0
2017-02-02 13:20:00,44.64,44.65,44.56,44.56,53927.0,33.2615,33.269,33.2019,33.2019,53927.0
2017-02-02 13:25:00,44.56,44.57,44.48,44.52,29391.0,33.2019,33.2094,33.1423,33.1721,29391.0
2017-02-02 13:30:00,44.52,44.63,44.51,44.6,38319.0,33.1721,33.2541,33.1647,33.2317,38319.0
2017-02-02 13:35:00,44.59,44.61,44.56,44.59,18895.0,33.2243,33.2392,33.2019,33.2243,18895.0
2017-02-02 13:40:00,44.59,44.69,44.58,44.68,77872.0,33.2243,33.2988,33.2168,33.2913,77872.0
2017-02-02 13:45:00,44.68,44.69,44.6,44.68,19928.0,33.2913,33.2988,33.2317,33.2913,19928.0
2017-02-02 13:50:00,44.68,44.69,44.65,44.65,23563.0,33.2913,33.2988,33.269,33.269,23563.0
2017-02-02 13:55:00,44.66,44.66,44.57,44.59,36899.0,33.2764,33.2764,33.2094,33.2243,36899.0
2017-02-02 14:00:00,44.59,44.61,44.57,44.59,25744.0,33.2243,33.2392,33.2094,33.2243,25744.0
2017-02-02 14:05:00,44.58,44.58,44.54,44.55,17609.0,33.2168,33.2168,33.187,33.1945,17609.0
2017-02-02 14:10:00,44.56,44.56,44.5,44.52,20846.0,33.2019,33.2019,33.1572,33.1721,20846.0
2017-02-02 14:15:00,44.53,44.54,44.46,44.46,24224.0,33.1796,33.187,33.1274,33.1274,24224.0
2017-02-02 14:20:00,44.46,44.46,44.39,44.43,28491.0,33.1274,33.1274,33.0752,33.105,28491.0
2017-02-02 14:25:00,44.43,44.43,44.33,44.33,45984.0,33.105,33.105,33.0305,33.0305,45984.0
2017-02-02 14:30:00,44.33,44.4,44.33,44.35,35574.0,33.0305,33.0827,33.0305,33.0454,35574.0
2017-02-02 14:35:00,44.35,44.4,44.32,44.38,43195.0,33.0454,33.0827,33.0231,33.0678,43195.0
2017-02-02 14:40:00,44.38,44.43,44.35,44.42,14666.0,33.0678,33.105,33.0454,33.0976,14666.0
2017-02-02 14:45:00,44.43,44.45,44.35,44.35,18024.0,33.105,33.1199,33.0454,33.0454,18024.0
2017-02-02 14:50:00,44.34,44.41,44.34,44.37,18157.0,33.038,33.0901,33.038,33.0603,18157.0
2017-02-02 14:55:00,44.37,44.41,44.35,44.4,22065.0,33.0603,33.0901,33.0454,33.0827,22065.0
2017-02-02 15:00:00,44.39,44.39,44.34,44.34,32384.0,33.0752,33.0752,33.038,33.038,32384.0
2017-02-02 15:05:00,44.35,44.42,44.34,44.42,20386.0,33.0454,33.0976,33.038,33.0976,20386.0
2017-02-02 15:10:00,44.42,44.46,44.41,44.42,35334.0,33.0976,33.1274,33.0901,33.0976,35334.0
2017-02-02 15:15:00,44.42,44.47,44.39,44.45,22756.0,33.0976,33.1348,33.0752,33.1199,22756.0
2017-02-02 15:20:00,44.46,44.5,44.42,44.42,40310.0,33.1274,33.1572,33.0976,33.0976,40310.0
2017-02-02 15:25:00,44.42,44.43,44.38,44.4,39267.0,33.0976,33.105,33.0678,33.0827,39267.0
2017-02-02 15:30:00,44.4,44.43,44.37,44.43,52797.0,33.0827,33.105,33.0603,33.105,52797.0
2017-02-02 15:35:00,44.43,44.43,44.38,44.39,45893.0,33.105,33.105,33.0678,33.0752,45893.0
2017-02-02 15:40:00,44.39,44.4,44.38,44.38,33874.0,33.0752,33.0827,33.0678,33.0678,33874.0
2017-02-02 15:45:00,44.39,44.41,44.35,44.4,64914.0,33.0752,33.0901,33.0454,33.0827,64914.0
2017-02-02 15:50:00,44.4,44.42,44.37,44.42,108681.0,33.0827,33.0976,33.0603,33.0976,108681.0
2017-02-02 15:55:00,44.41,44.41,44.3,44.32,213270.0,33.0901,33.0901,33.0082,33.0231,213270.0
2017-02-03 09:30:00,44.48,44.72,44.28,44.49,93309.0,33.1423,33.3211,32.9933,33.1498,93309.0
2017-02-03 09:35:00,44.49,44.55,44.44,44.5,78779.0,33.1498,33.1945,33.1125,33.1572,78779.0
2017-02-03 09:40:00,44.5,44.51,44.36,44.36,98468.0,33.1572,33.1647,33.0529,33.0529,98468.0
2017-02-03 09:45:00,44.36,44.42,44.26,44.42,145489.0,33.0529,33.0976,32.9784,33.0976,145489.0
2017-02-03 09:50:00,44.42,44.78,44.39,44.69,138174.0,33.0976,33.3658,33.0752,33.2988,138174.0
2017-02-03 09:55:00,44.69,44.74,44.64,44.73,33279.0,33.2988,33.336,33.2615,33.3286,33279.0
2017-02-03 10:00:00,44.74,44.75,44.65,44.68,47871.0,33.336,33.3435,33.269,33.2913,47871.0
2017-02-03 10:05:00,44.69,45.26,44.63,45.17,216918.0,33.2988,33.7235,33.2541,33.6564,216918.0
2017-02-03 10:10:00,45.16,45.18,44.8,44.85,74174.0,33.649,33.6639,33.3807,33.418,74174.0
2017-02-03 10:15:00,44.87,44.95,44.79,44.83,49823.0,33.4329,33.4925,33.3733,33.4031,49823.0
2017-02-03 10:20:00,44.83,44.83,44.67,44.7,36862.0,33.4031,33.4031,33.2839,33.3062,36862.0
2017-02-03 10:25:00,44.71,44.76,44.56,44.56,33863.0,33.3137,33.3509,33.2019,33.2019,33863.0
2017-02-03 10:30:00,44.57,44.68,44.57,44.67,20182.0,33.2094,33.2913,33.2094,33.2839,20182.0
2017-02-03 10:35:00,44.67,44.73,44.64,44.66,31356.0,33.2839,33.3286,33.2615,33.2764,31356.0
2017-02-03 10:40:00,44.65,44.83,44.63,44.82,56128.0,33.269,33.4031,33.2541,33.3956,56128.0
2017-02-03 10:45:00,44.83,44.95,44.79,44.95,64230.0,33.4031,33.4925,33.3733,33.4925,64230.0
2017-02-03 10:50:00,44.96,44.96,44.85,44.88,39835.0,33.5,33.5,33.418,33.4403,39835.0
2017-02-03 10:55:00,44.89,45.02,44.89,44.95,54543.0,33.4478,33.5447,33.4478,33.4925,54543.0
2017-02-03 11:00:00,44.95,45.01,44.93,44.97,44678.0,33.4925,33.5372,33.4776,33.5074,44678.0
2017-02-03 11:05:00,44.97,45.02,44.95,44.98,72886.0,33.5074,33.5447,33.4925,33.5149,72886.0
2017-02-03 11:10:00,44.98,45.01,44.95,45.0,58381.0,33.5149,33.5372,33.4925,33.5298,58381.0
2017-02-03 11:15:00,45.0,45.0,44.97,44.99,14310.0,33.5298,33.5298,33.5074,33.5223,14310.0
2017-02-03 11:20:00,44.99,45.01,44.93,45.0,27091.0,33.5223,33.5372,33.4776,33.5298,27091.0
2017-02-03 11:25:00,45.0,45.14,45.0,45.14,25750.0,33.5298,33.6341,33.5298,33.6341,25750.0
2017-02-03 11:30:00,45.13,45.21,45.13,45.2,19012.0,33.6266,33.6862,33.6266,33.6788,19012.0
2017-02-03 11:35:00,45.19,45.2,45.12,45.14,36614.0,33.6713,33.6788,33.6192,33.6341,36614.0
2017-02-03 11:40:00,45.13,45.15,45.07,45.08,21343.0,33.6266,33.6415,33.5819,33.5894,21343.0
2017-02-03 11:45:00,45.07,45.07,45.0,45.03,35655.0,33.5819,33.5819,33.5298,33.5521,35655.0
2017-02-03 11:50:00,45.04,45.07,45.0,45.03,13393.0,33.5596,33.5819,33.5298,33.5521,13393.0
2017-02-03 11:55:00,45.04,45.04,44.99,44.99,26767.0,33.5596,33.5596,33.5223,33.5223,26767.0
2017-02-03 12:00:00,44.98,45.01,44.96,45.0,14004.0,33.5149,33.5372,33.5,33.5298,14004.0
2017-02-03 12:05:00,44.99,45.01,44.96,44.98,12976.0,33.5223,33.5372,33.5,33.5149,12976.0
2017-02-03 12:10:00,44.98,44.98,44.93,44.94,8801.0,33.5149,33.5149,33.4776,33.485,8801.0
2017-02-03 12:15:00,44.93,44.94,44.9,44.9,5690.0,33.4776,33.485,33.4552,33.4552,5690.0
2017-02-03 12:20:00,44.91,44.91,44.83,44.84,21390.0,33.4627,33.4627,33.4031,33.4105,21390.0
2017-02-03 12:25:00,44.85,44.86,44.79,44.84,34779.0,33.418,33.4254,33.3733,33.4105,34779.0
2017-02-03 12:30:00,44.84,44.91,44.84,44.88,17379.0,33.4105,33.4627,33.4105,33.4403,17379.0
2017-02-03 12:35:00,44.88,44.89,44.84,44.87,13802.0,33.4403,33.4478,33.4105,33.4329,13802.0
2017-02-03 12:40:00,44.86,44.89,44.83,44.88,9875.0,33.4254,33.4478,33.4031,33.4403,9875.0
2017-02-03 12:45:00,44.87,44.88,44.82,44.84,8892.0,33.4329,33.4403,33.3956,33.4105,8892.0
2017-02-03 12:50:00,44.84,44.89,44.83,44.88,12341.0,33.4105,33.4478,33.4031,33.4403,12341.0
2017-02-03 12:55:00,44.88,44.89,44.86,44.89,26653.0,33.4403,33.4478,33.4254,33.4478,26653.0
2017-02-03 13:00:00,44.88,44.94,44.87,44.94,22255.0,33.4403,33.485,33.4329,33.485,22255.0
2017-02-03 13:05:00,44.93,44.94,44.9,44.93,12938.0,33.4776,33.485,33.4552,33.4776,12938.0
2017-02-03 13:10:00,44.93,44.94,44.9,44.93,8644.0,33.4776,33.485,33.4552,33.4776,8644.0
2017-02-03 13:15:00,44.93,44.97,44.92,44.97,22080.0,33.4776,33.5074,33.4701,33.5074,22080.0
2017-02-03 13:20:00,44.96,44.97,44.91,44.91,14333.0,33.5,33.5074,33.4627,33.4627,14333.0
2017-02-03 13:25:00,44.9,44.94,44.86,44.91,34157.0,33.4552,33.485,33.4254,33.4627,34157.0
2017-02-03 13:30:00,44.92,44.94,44.9,44.91,6402.0,33.4701,33.485,33.4552,33.4627,6402.0
2017-02-03 13:35:00,44.91,44.91,44.86,44.86,7622.0,33.4627,33.4627,33.4254,33.4254,7622.0
2017-02-03 13:40:00,44.87,44.89,44.83,44.85,26008.0,33.4329,33.4478,33.4031,33.418,26008.0
2017-02-03 13:45:00,44.84,44.85,44.77,44.8,18933.0,33.4105,33.418,33.3584,33.3807,18933.0
2017-02-03 13:50:00,44.8,44.81,44.79,44.8,7808.0,33.3807,33.3882,33.3733,33.3807,7808.0
2017-02-03 13:55:00,44.79,44.8,44.74,44.76,14327.0,33.3733,33.3807,33.336,33.3509,14327.0
2017-02-03 14:00:00,44.76,44.78,44.74,44.77,6973.0,33.3509,33.3658,33.336,33.3584,6973.0
2017-02-03 14:05:00,44.77,44.81,44.76,44.8,32174.0,33.3584,33.3882,33.3509,33.3807,32174.0
2017-02-03 14:10:00,44.8,44.85,44.78,44.78,25822.0,33.3807,33.418,33.3658,33.3658,25822.0
2017-02-03 14:15:00,44.77,44.79,44.74,44.76,6535.0,33.3584,33.3733,33.336,33.3509,6535.0
2017-02-03 14:20:00,44.76,44.77,44.71,44.73,19085.0,33.3509,33.3584,33.3137,33.3286,19085.0
2017-02-03 14:25:00,44.73,44.76,44.71,44.76,14921.0,33.3286,33.3509,33.3137,33.3509,14921.0
2017-02-03 14:30:00,44.75,44.79,44.74,44.74,14922.0,33.3435,33.3733,33.336,33.336,14922.0
2017-02-03 14:35:00,44.74,44.74,44.72,44.73,9073.0,33.336,33.336,33.3211,33.3286,9073.0
2017-02-03 14:40:00,44.73,44.75,44.69,44.75,29703.0,33.3286,33.3435,33.2988,33.3435,29703.0
2017-02-03 14:45:00,44.76,44.78,44.76,44.76,21132.0,33.3509,33.3658,33.3509,33.3509,21132.0
2017-02-03 14:50:00,44.77,44.78,44.75,44.77,20019.0,33.3584,33.3658,33.3435,33.3584,20019.0
2017-02-03 14:55:00,44.78,44.8,44.77,44.78,35405.0,33.3658,33.3807,33.3584,33.3658,35405.0
2017-02-03 15:00:00,44.78,44.82,44.77,44.79,33299.0,33.3658,33.3956,33.3584,33.3733,33299.0
2017-02-03 15:05:00,44.79,44.83,44.78,44.79,20563.0,33.3733,33.4031,33.3658,33.3733,20563.0
2017-02-03 15:10:00,44.8,44.83,44.79,44.83,17903.0,33.3807,33.4031,33.3733,33.4031,17903.0
2017-02-03 15:15:00,44.83,44.83,44.73,44.75,26042.0,33.4031,33.4031,33.3286,33.3435,26042.0
2017-02-03 15:20:00,44.75,44.77,44.73,44.76,19414.0,33.3435,33.3584,33.3286,33.3509,19414.0
2017-02-03 15:25:00,44.75,44.78,44.74,44.77,20940.0,33.3435,33.3658,33.336,33.3584,20940.0
2017-02-03 15:30:00,44.78,44.81,44.77,44.79,44213.0,33.3658,33.3882,33.3584,33.3733,44213.0
2017-02-03 15:35:00,44.8,44.8,44.77,44.79,30295.0,33.3807,33.3807,33.3584,33.3733,30295.0
2017-02-03 15:40:00,44.79,44.79,44.72,44.74,28441.0,33.3733,33.3733,33.3211,33.336,28441.0
2017-02-03 15:45:00,44.75,44.76,44.72,44.72,51141.0,33.3435,33.3509,33.3211,33.3211,51141.0
2017-02-03 15:50:00,44.73,44.75,44.7,44.75,69337.0,33.3286,33.3435,33.3062,33.3435,69337.0
2017-02-03 15:55:00,44.75,44.77,44.63,44.71,249046.0,33.3435,33.3584,33.2541,33.3137,249046.0
2017-02-06 09:30:00,44.73,45.0,44.63,44.97,63967.0,33.3286,33.5298,33.2541,33.5074,63967.0
2017-02-06 09:35:00,44.96,44.96,44.8,44.91,26809.0,33.5,33.5,33.3807,33.4627,26809.0
2017-02-06 09:40:00,44.92,45.09,44.83,45.0,86213.0,33.4701,33.5968,33.4031,33.5298,86213.0
2017-02-06 09:45:00,44.99,44.99,44.88,44.96,36410.0,33.5223,33.5223,33.4403,33.5,36410.0
2017-02-06 09:50:00,44.98,45.17,44.98,45.08,56194.0,33.5149,33.6564,33.5149,33.5894,56194.0
2017-02-06 09:55:00,45.08,45.12,44.97,44.99,33327.0,33.5894,33.6192,33.5074,33.5223,33327.0
2017-02-06 10:00:00,44.98,45.05,44.91,45.01,27377.0,33.5149,33.567,33.4627,33.5372,27377.0
2017-02-06 10:05:00,45.02,45.05,44.94,44.95,32506.0,33.5447,33.567,33.485,33.4925,32506.0
2017-02-06 10:10:00,44.95,45.0,44.92,44.97,32900.0,33.4925,33.5298,33.4701,33.5074,32900.0
2017-02-06 10:15:00,44.98,45.02,44.97,44.99,30275.0,33.5149,33.5447,33.5074,33.5223,30275.0
2017-02-06 10:20:00,44.99,45.05,44.97,45.05,35568.0,33.5223,33.567,33.5074,33.567,35568.0
2017-02-06 10:25:00,45.05,45.09,44.98,45.07,31662.0,33.567,33.5968,33.5149,33.5819,31662.0
2017-02-06 10:30:00,45.06,45.1,44.96,44.97,32886.0,33.5745,33.6043,33.5,33.5074,32886.0
2017-02-06 10:35:00,44.97,45.01,44.95,44.96,38575.0,33.5074,33.5372,33.4925,33.5,38575.0
2017-02-06 10:40:00,44.96,44.96,44.84,44.9,59618.0,33.5,33.5,33.4105,33.4552,59618.0
2017-02-06 10:45:00,44.9,44.95,44.79,44.83,25110.0,33.4552,33.4925,33.3733,33.4031,25110.0
2017-02-06 10:50:00,44.83,44.85,44.64,44.65,51654.0,33.4031,33.418,33.2615,33.269,51654.0
2017-02-06 10:55:00,44.65,44.66,44.54,44.56,40946.0,33.269,33.2764,33.187,33.2019,40946.0
2017-02-06 11:00:00,44.56,44.61,44.55,44.61,40979.0,33.2019,33.2392,33.1945,33.2392,40979.0
2017-02-06 11:05:00,44.61,44.82,44.61,44.82,71174.0,33.2392,33.3956,33.2392,33.3956,71174.0
2017-02-06 11:10:00,44.82,44.82,44.72,44.72,48759.0,33.3956,33.3956,33.3211,33.3211,48759.0
2017-02-06 11:15:00,44.72,44.76,44.72,44.73,25762.0,33.3211,33.3509,33.3211,33.3286,25762.0
2017-02-06 11:20:00,44.73,44.78,44.69,44.7,34037.0,33.3286,33.3658,33.2988,33.3062,34037.0
2017-02-06 11:25:00,44.7,44.75,44.62,44.65,18331.0,33.3062,33.3435,33.2466,33.269,18331.0
2017-02-06 11:30:00,44.65,44.67,44.62,44.63,23099.0,33.269,33.2839,33.2466,33.2541,23099.0
2017-02-06 11:35:00,44.63,44.66,44.62,44.66,29824.0,33.2541,33.2764,33.2466,33.2764,29824.0
2017-02-06 11:40:00,44.67,44.69,44.63,44.66,26595.0,33.2839,33.2988,33.2541,33.2764,26595.0
2017-02-06 11:45:00,44.66,44.68,44.64,44.64,18500.0,33.2764,33.2913,33.2615,33.2615,18500.0
2017-02-06 11:50:00,44.65,44.65,44.56,44.6,13635.0,33.269,33.269,33.2019,33.2317,13635.0
2017-02-06 11:55:00,44.59,44.63,44.57,44.62,15474.0,33.2243,33.2541,33.2094,33.2466,15474.0
2017-02-06 12:00:00,44.62,44.66,44.61,44.66,27211.0,33.2466,33.2764,33.2392,33.2764,27211.0
2017-02-06 12:05:00,44.65,44.67,44.6,44.64,26593.0,33.269,33.2839,33.2317,33.2615,26593.0
2017-02-06 12:10:00,44.64,44.67,44.63,44.66,9267.0,33.2615,33.2839,33.2541,33.2764,9267.0
2017-02-06 12:15:00,44.65,44.65,44.45,44.52,65916.0,33.269,33.269,33.1199,33.1721,65916.0
2017-02-06 12:20:00,44.52,44.55,44.42,44.48,38892.0,33.1721,33.1945,33.0976,33.1423,38892.0
2017-02-06 12:25:00,44.48,44.5,44.41,44.46,37507.0,33.1423,33.1572,33.0901,33.1274,37507.0
2017-02-06 12:30:00,44.46,44.47,44.34,44.37,39430.0,33.1274,33.1348,33.038,33.0603,39430.0
2017-02-06 12:35:00,44.37,44.41,44.37,44.37,30514.0,33.0603,33.0901,33.0603,33.0603,30514.0
2017-02-06 12:40:00,44.38,44.4,44.21,44.24,59136.0,33.0678,33.0827,32.9411,32.9635,59136.0
2017-02-06 12:45:00,44.24,44.26,44.16,44.17,40001.0,32.9635,32.9784,32.9039,32.9113,40001.0
2017-02-06 12:50:00,44.16,44.19,44.15,44.19,35529.0,32.9039,32.9262,32.8964,32.9262,35529.0
2017-02-06 12:55:00,44.19,44.22,44.14,44.14,21807.0,32.9262,32.9486,32.889,32.889,21807.0
2017-02-06 13:00:00,44.14,44.16,44.07,44.08,37786.0,32.889,32.9039,32.8368,32.8443,37786.0
2017-02-06 13:05:00,44.08,44.11,44.03,44.05,39398.0,32.8443,32.8666,32.807,32.8219,39398.0
2017-02-06 13:10:00,44.04,44.08,44.03,44.04,20827.0,32.8145,32.8443,32.807,32.8145,20827.0
2017-02-06 13:15:00,44.04,44.06,44.02,44.04,42575.0,32.8145,32.8294,32.7996,32.8145,42575.0
2017-02-06 13:20:00,44.03,44.14,44.03,44.13,25586.0,32.807,32.889,32.807,32.8815,25586.0
2017-02-06 13:25:00,44.13,44.17,44.12,44.13,16073.0,32.8815,32.9113,32.8741,32.8815,16073.0
2017-02-06 13:30:00,44.13,44.14,44.07,44.12,18614.0,32.8815,32.889,32.8368,32.8741,18614.0
2017-02-06 13:35:00,44.11,44.15,44.07,44.1,21988.0,32.8666,32.8964,32.8368,32.8592,21988.0
2017-02-06 13:40:00,44.11,44.12,44.09,44.11,13900.0,32.8666,32.8741,32.8517,32.8666,13900.0
2017-02-06 13:45:00,44.11,44.11,43.99,43.99,234328.0,32.8666,32.8666,32.7772,32.7772,234328.0
2017-02-06 13:50:00,43.99,44.16,43.99,44.07,133335.0,32.7772,32.9039,32.7772,32.8368,133335.0
2017-02-06 13:55:00,44.07,44.11,44.04,44.05,45221.0,32.8368,32.8666,32.8145,32.8219,45221.0
2017-02-06 14:00:00,44.05,44.07,44.0,44.01,57138.0,32.8219,32.8368,32.7847,32.7921,57138.0
2017-02-06 14:05:00,44.0,44.02,43.99,44.01,20824.0,32.7847,32.7996,32.7772,32.7921,20824.0
2017-02-06 14:10:00,44.01,44.02,43.97,43.97,39045.0,32.7921,32.7996,32.7623,32.7623,39045.0
2017-02-06 14:15:00,43.98,44.0,43.93,43.93,34849.0,32.7697,32.7847,32.7325,32.7325,34849.0
2017-02-06 14:20:00,43.94,44.0,43.93,43.94,69227.0,32.7399,32.7847,32.7325,32.7399,69227.0
2017-02-06 14:25:00,43.93,43.96,43.92,43.95,37211.0,32.7325,32.7548,32.725,32.7474,37211.0
2017-02-06 14:30:00,43.95,43.95,43.87,43.89,48572.0,32.7474,32.7474,32.6878,32.7027,48572.0
2017-02-06 14:35:00,43.89,43.92,43.88,43.91,29562.0,32.7027,32.725,32.6952,32.7176,29562.0
2017-02-06 14:40:00,43.93,44.05,43.91,44.05,41777.0,32.7325,32.8219,32.7176,32.8219,41777.0
2017-02-06 14:45:00,44.05,44.09,44.03,44.05,26555.0,32.8219,32.8517,32.807,32.8219,26555.0
2017-02-06 14:50:00,44.05,44.07,44.0,44.0,18014.0,32.8219,32.8368,32.7847,32.7847,18014.0
2017-02-06 14:55:00,44.01,44.06,44.0,44.05,17010.0,32.7921,32.8294,32.7847,32.8219,17010.0
2017-02-06 15:00:00,44.05,44.07,44.03,44.04,19157.0,32.8219,32.8368,32.807,32.8145,19157.0
2017-02-06 15:05:00,44.04,44.05,43.99,44.0,19023.0,32.8145,32.8219,32.7772,32.7847,19023.0
2017-02-06 15:10:00,44.01,44.01,43.98,43.99,15822.0,32.7921,32.7921,32.7697,32.7772,15822.0
2017-02-06 15:15:00,44.0,44.0,43.97,43.98,31981.0,32.7847,32.7847,32.7623,32.7697,31981.0
2017-02-06 15:20:00,43.98,43.99,43.95,43.95,64000.0,32.7697,32.7772,32.7474,32.7474,64000.0
2017-02-06 15:25:00,43.95,43.97,43.89,43.9,46355.0,32.7474,32.7623,32.7027,32.7101,46355.0
2017-02-06 15:30:00,43.9,43.93,43.89,43.91,54353.0,32.7101,32.7325,32.7027,32.7176,54353.0
2017-02-06 15:35:00,43.91,43.95,43.86,43.95,72303.0,32.7176,32.7474,32.6803,32.7474,72303.0
2017-02-06 15:40:00,43.94,43.96,43.91,43.92,99037.0,32.7399,32.7548,32.7176,32.725,99037.0
2017-02-06 15:45:00,43.92,43.92,43.87,43.89,97200.0,32.725,32.725,32.6878,32.7027,97200.0
2017-02-06 15:50:00,43.89,43.96,43.89,43.95,103413.0,32.7027,32.7548,32.7027,32.7474,103413.0
2017-02-06 15:55:00,43.95,44.01,43.95,43.97,168311.0,32.7474,32.7921,32.7474,32.7623,168311.0
2017-02-07 09:30:00,44.13,44.29,43.98,44.16,84202.0,32.8815,33.0007,32.7697,32.9039,84202.0
2017-02-07 09:35:00,44.18,44.3,44.18,44.2,44284.0,32.9188,33.0082,32.9188,32.9337,44284.0
2017-02-07 09:40:00,44.19,44.19,44.05,44.14,157736.0,32.9262,32.9262,32.8219,32.889,157736.0
2017-02-07 09:45:00,44.13,44.2,44.11,44.12,66028.0,32.8815,32.9337,32.8666,32.8741,66028.0
2017-02-07 09:50:00,44.12,44.14,43.98,44.07,143435.0,32.8741,32.889,32.7697,32.8368,143435.0
2017-02-07 09:55:00,44.06,44.22,44.06,44.17,47616.0,32.8294,32.9486,32.8294,32.9113,47616.0
2017-02-07 10:00:00,44.2,44.23,44.14,44.22,24614.0,32.9337,32.956,32.889,32.9486,24614.0
2017-02-07 10:05:00,44.2,44.25,44.17,44.2,39638.0,32.9337,32.9709,32.9113,32.9337,39638.0
2017-02-07 10:10:00,44.2,44.21,44.17,44.19,17262.0,32.9337,32.9411,32.9113,32.9262,17262.0
2017-02-07 10:15:00,44.19,44.21,44.09,44.13,41455.0,32.9262,32.9411,32.8517,32.8815,41455.0
2017-02-07 10:20:00,44.13,44.14,44.01,44.01,47683.0,32.8815,32.889,32.7921,32.7921,47683.0
2017-02-07 10:25:00,44.02,44.07,44.01,44.02,19281.0,32.7996,32.8368,32.7921,32.7996,19281.0
2017-02-07 10:30:00,44.02,44.05,43.99,43.99,31588.0,32.7996,32.8219,32.7772,32.7772,31588.0
2017-02-07 10:35:00,43.99,44.0,43.89,43.94,41697.0,32.7772,32.7847,32.7027,32.7399,41697.0
2017-02-07 10:40:00,43.94,44.05,43.93,44.03,35068.0,32.7399,32.8219,32.7325,32.807,35068.0
2017-02-07 10:45:00,44.02,44.02,43.99,44.0,21078.0,32.7996,32.7996,32.7772,32.7847,21078.0
2017-02-07 10:50:00,44.0,44.01,43.93,43.93,52478.0,32.7847,32.7921,32.7325,32.7325,52478.0
2017-02-07 10:55:00,43.93,43.97,43.86,43.87,42789.0,32.7325,32.7623,32.6803,32.6878,42789.0
2017-02-07 11:00:00,43.87,43.91,43.83,43.85,38545.0,32.6878,32.7176,32.658,32.6729,38545.0
2017-02-07 11:05:00,43.85,43.86,43.8,43.82,29525.0,32.6729,32.6803,32.6356,32.6505,29525.0
2017-02-07 11:10:00,43.82,43.82,43.72,43.73,24116.0,32.6505,32.6505,32.576,32.5835,24116.0
2017-02-07 11:15:00,43.73,43.75,43.66,43.67,27346.0,32.5835,32.5984,32.5313,32.5388,27346.0
2017-02-07 11:20:00,43.66,43.69,43.6,43.6,47116.0,32.5313,32.5537,32.4866,32.4866,47116.0
2017-02-07 11:25:00,43.6,43.71,43.58,43.7,38530.0,32.4866,32.5686,32.4717,32.5611,38530.0
2017-02-07 11:30:00,43.7,43.88,43.69,43.86,52069.0,32.5611,32.6952,32.5537,32.6803,52069.0
2017-02-07 11:35:00,43.86,43.9,43.85,43.85,34660.0,32.6803,32.7101,32.6729,32.6729,34660.0
2017-02-07 11:40:00,43.84,43.84,43.76,43.81,27304.0,32.6654,32.6654,32.6058,32.6431,27304.0
2017-02-07 11:45:00,43.81,43.93,43.81,43.9,33751.0,32.6431,32.7325,32.6431,32.7101,33751.0
2017-02-07 11:50:00,43.91,43.96,43.9,43.91,28982.0,32.7176,32.7548,32.7101,32.7176,28982.0
2017-02-07 11:55:00,43.9,43.93,43.88,43.91,25902.0,32.7101,32.7325,32.6952,32.7176,25902.0
2017-02-07 12:00:00,43.92,44.04,43.91,44.03,35411.0,32.725,32.8145,32.7176,32.807,35411.0
2017-02-07 12:05:00,44.04,44.05,43.95,44.0,21245.0,32.8145,32.8219,32.7474,32.7847,21245.0
2017-02-07 12:10:00,44.0,44.03,43.97,43.97,16216.0,32.7847,32.807,32.7623,32.7623,16216.0
2017-02-07 12:15:00,43.97,43.97,43.87,43.89,19497.0,32.7623,32.7623,32.6878,32.7027,19497.0
2017-02-07 12:20:00,43.9,43.91,43.85,43.9,17367.0,32.7101,32.7176,32.6729,32.7101,17367.0
2017-02-07 12:25:00,43.9,43.91,43.86,43.9,31877.0,32.7101,32.7176,32.6803,32.7101,31877.0
2017-02-07 12:30:00,43.89,43.95,43.88,43.95,24190.0,32.7027,32.7474,32.6952,32.7474,24190.0
2017-02-07 12:35:00,43.95,43.97,43.91,43.96,19140.0,32.7474,32.7623,32.7176,32.7548,19140.0
2017-02-07 12:40:00,43.96,43.96,43.91,43.93,32866.0,32.7548,32.7548,32.7176,32.7325,32866.0
2017-02-07 12:45:00,43.92,43.93,43.82,43.82,16254.0,32.725,32.7325,32.6505,32.6505,16254.0
2017-02-07 12:50:00,43.82,43.84,43.8,43.8,25307.0,32.6505,32.6654,32.6356,32.6356,25307.0
2017-02-07 12:55:00,43.8,43.82,43.73,43.74,31541.0,32.6356,32.6505,32.5835,32.5909,31541.0
2017-02-07 13:00:00,43.74,43.77,43.74,43.75,20011.0,32.5909,32.6133,32.5909,32.5984,20011.0
2017-02-07 13:05:00,43.75,43.76,43.71,43.74,18676.0,32.5984,32.6058,32.5686,32.5909,18676.0
2017-02-07 13:10:00,43.74,43.78,43.74,43.76,22953.0,32.5909,32.6207,32.5909,32.6058,22953.0
2017-02-07 13:15:00,43.77,43.78,43.71,43.73,38207.0,32.6133,32.6207,32.5686,32.5835,38207.0
2017-02-07 13:20:00,43.73,43.74,43.69,43.71,20288.0,32.5835,32.5909,32.5537,32.5686,20288.0
2017-02-07 13:25:00,43.71,43.82,43.7,43.81,19831.0,32.5686,32.6505,32.5611,32.6431,19831.0
2017-02-07 13:30:00,43.81,43.82,43.77,43.8,21830.0,32.6431,32.6505,32.6133,32.6356,21830.0
2017-02-07 13:35:00,43.8,43.82,43.78,43.79,13940.0,32.6356,32.6505,32.6207,32.6282,13940.0
2017-02-07 13:40:00,43.77,43.8,43.77,43.8,8436.0,32.6133,32.6356,32.6133,32.6356,8436.0
2017-02-07 13:45:00,43.8,43.85,43.8,43.83,26803.0,32.6356,32.6729,32.6356,32.658,26803.0
2017-02-07 13:50:00,43.82,43.86,43.82,43.84,19772.0,32.6505,32.6803,32.6505,32.6654,19772.0
2017-02-07 13:55:00,43.84,43.89,43.82,43.83,18790.0,32.6654,32.7027,32.6505,32.658,18790.0
2017-02-07 14:00:00,43.83,43.87,43.81,43.82,22998.0,32.658,32.6878,32.6431,32.6505,22998.0
2017-02-07 14:05:00,43.82,43.82,43.77,43.77,22974.0,32.6505,32.6505,32.6133,32.6133,22974.0
2017-02-07 14:10:00,43.77,43.79,43.73,43.76,36272.0,32.6133,32.6282,32.5835,32.6058,36272.0
2017-02-07 14:15:00,43.76,43.78,43.71,43.72,28904.0,32.6058,32.6207,32.5686,32.576,28904.0
2017-02-07 14:20:00,43.72,43.75,43.72,43.73,25353.0,32.576,32.5984,32.576,32.5835,25353.0
2017-02-07 14:25:00,43.74,43.74,43.68,43.71,22829.0,32.5909,32.5909,32.5462,32.5686,22829.0
2017-02-07 14:30:00,43.71,43.74,43.64,43.64,31597.0,32.5686,32.5909,32.5164,32.5164,31597.0
2017-02-07 14:35:00,43.64,43.67,43.64,43.64,18866.0,32.5164,32.5388,32.5164,32.5164,18866.0
2017-02-07 14:40:00,43.64,43.64,43.59,43.6,21062.0,32.5164,32.5164,32.4792,32.4866,21062.0
2017-02-07 14:45:00,43.61,43.61,43.48,43.51,49861.0,32.4941,32.4941,32.3972,32.4195,49861.0
2017-02-07 14:50:00,43.51,43.52,43.5,43.5,35360.0,32.4195,32.427,32.4121,32.4121,35360.0
2017-02-07 14:55:00,43.5,43.53,43.45,43.53,55243.0,32.4121,32.4345,32.3748,32.4345,55243.0
2017-02-07 15:00:00,43.53,43.62,43.53,43.59,37545.0,32.4345,32.5015,32.4345,32.4792,37545.0
2017-02-07 15:05:00,43.59,43.59,43.55,43.59,37510.0,32.4792,32.4792,32.4494,32.4792,37510.0
2017-02-07 15:10:00,43.59,43.61,43.57,43.6,51242.0,32.4792,32.4941,32.4643,32.4866,51242.0
2017-02-07 15:15:00,43.6,43.61,43.57,43.59,24301.0,32.4866,32.4941,32.4643,32.4792,24301.0
2017-02-07 15:20:00,43.59,43.61,43.55,43.55,27241.0,32.4792,32.4941,32.4494,32.4494,27241.0
2017-02-07 15:25:00,43.56,43.56,43.52,43.54,41328.0,32.4568,32.4568,32.427,32.4419,41328.0
2017-02-07 15:30:00,43.53,43.55,43.52,43.54,44542.0,32.4345,32.4494,32.427,32.4419,44542.0
2017-02-07 15:35:00,43.54,43.55,43.51,43.54,76294.0,32.4419,32.4494,32.4195,32.4419,76294.0
2017-02-07 15:40:00,43.54,43.55,43.51,43.52,64308.0,32.4419,32.4494,32.4195,32.427,64308.0
2017-02-07 15:45:00,43.51,43.55,43.5,43.51,172166.0,32.4195,32.4494,32.4121,32.4195,172166.0
2017-02-07 15:50:00,43.51,43.52,43.48,43.5,137532.0,32.4195,32.427,32.3972,32.4121,137532.0
2017-02-07 15:55:00,43.5,43.54,43.48,43.54,217518.0,32.4121,32.4419,32.3972,32.4419,217518.0
2017-02-08 09:30:00,43.69,43.77,43.59,43.61,52346.0,32.5537,32.6133,32.4792,32.4941,52346.0
2017-02-08 09:35:00,43.62,43.78,43.53,43.54,49658.0,32.5015,32.6207,32.4345,32.4419,49658.0
2017-02-08 09:40:00,43.54,43.59,43.48,43.55,41238.0,32.4419,32.4792,32.3972,32.4494,41238.0
2017-02-08 09:45:00,43.53,43.79,43.52,43.74,94215.0,32.4345,32.6282,32.427,32.5909,94215.0
2017-02-08 09:50:00,43.73,43.77,43.68,43.68,81967.0,32.5835,32.6133,32.5462,32.5462,81967.0
2017-02-08 09:55:00,43.68,43.72,43.64,43.69,27054.0,32.5462,32.576,32.5164,32.5537,27054.0
2017-02-08 10:00:00,43.68,43.68,43.54,43.55,27799.0,32.5462,32.5462,32.4419,32.4494,27799.0
2017-02-08 10:05:00,43.54,43.55,43.45,43.45,30525.0,32.4419,32.4494,32.3748,32.3748,30525.0
2017-02-08 10:10:00,43.45,43.57,43.44,43.52,35362.0,32.3748,32.4643,32.3674,32.427,35362.0
2017-02-08 10:15:00,43.53,43.56,43.47,43.48,59716.0,32.4345,32.4568,32.3897,32.3972,59716.0
2017-02-08 10:20:00,43.48,43.55,43.46,43.48,46701.0,32.3972,32.4494,32.3823,32.3972,46701.0
2017-02-08 10:25:00,43.48,43.52,43.47,43.5,44724.0,32.3972,32.427,32.3897,32.4121,44724.0
2017-02-08 10:30:00,43.5,43.56,43.49,43.5,34326.0,32.4121,32.4568,32.4046,32.4121,34326.0
2017-02-08 10:35:00,43.5,43.51,43.36,43.37,33177.0,32.4121,32.4195,32.3078,32.3152,33177.0
2017-02-08 10:40:00,43.37,43.51,43.33,43.47,35394.0,32.3152,32.4195,32.2854,32.3897,35394.0
2017-02-08 10:45:00,43.47,43.53,43.45,43.5,32200.0,32.3897,32.4345,32.3748,32.4121,32200.0
2017-02-08 10:50:00,43.51,43.52,43.39,43.39,24773.0,32.4195,32.427,32.3301,32.3301,24773.0
2017-02-08 10:55:00,43.4,43.44,43.35,43.42,20955.0,32.3376,32.3674,32.3003,32.3525,20955.0
2017-02-08 11:00:00,43.42,43.58,43.42,43.56,27752.0,32.3525,32.4717,32.3525,32.4568,27752.0
2017-02-08 11:05:00,43.55,43.61,43.53,43.54,32180.0,32.4494,32.4941,32.4345,32.4419,32180.0
2017-02-08 11:10:00,43.55,43.64,43.53,43.62,50554.0,32.4494,32.5164,32.4345,32.5015,50554.0
2017-02-08 11:15:00,43.62,43.63,43.57,43.62,44088.0,32.5015,32.509,32.4643,32.5015,44088.0
2017-02-08 11:20:00,43.62,43.72,43.62,43.68,26713.0,32.5015,32.576,32.5015,32.5462,26713.0
2017-02-08 11:25:00,43.67,43.71,43.66,43.7,18486.0,32.5388,32.5686,32.5313,32.5611,18486.0
2017-02-08 11:30:00,43.69,43.71,43.65,43.67,31996.0,32.5537,32.5686,32.5239,32.5388,31996.0
2017-02-08 11:35:00,43.67,43.67,43.59,43.59,28194.0,32.5388,32.5388,32.4792,32.4792,28194.0
2017-02-08 11:40:00,43.58,43.6,43.52,43.52,28429.0,32.4717,32.4866,32.427,32.427,28429.0
2017-02-08 11:45:00,43.51,43.52,43.48,43.5,25298.0,32.4195,32.427,32.3972,32.4121,25298.0
2017-02-08 11:50:00,43.51,43.52,43.44,43.44,32875.0,32.4195,32.427,32.3674,32.3674,32875.0
2017-02-08 11:55:00,43.45,43.47,43.4,43.42,32232.0,32.3748,32.3897,32.3376,32.3525,32232.0
2017-02-08 12:00:00,43.42,43.6,43.42,43.57,21670.0,32.3525,32.4866,32.3525,32.4643,21670.0
2017-02-08 12:05:00,43.57,43.57,43.51,43.52,21932.0,32.4643,32.4643,32.4195,32.427,21932.0
2017-02-08 12:10:00,43.52,43.53,43.46,43.46,16711.0,32.427,32.4345,32.3823,32.3823,16711.0
2017-02-08 12:15:00,43.46,43.53,43.45,43.53,23276.0,32.3823,32.4345,32.3748,32.4345,23276.0
2017-02-08 12:20:00,43.53,43.53,43.46,43.48,28409.0,32.4345,32.4345,32.3823,32.3972,28409.0
2017-02-08 12:25:00,43.48,43.48,43.41,43.41,22141.0,32.3972,32.3972,32.345,32.345,22141.0
2017-02-08 12:30:00,43.41,43.43,43.41,43.42,13708.0,32.345,32.3599,32.345,32.3525,13708.0
2017-02-08 12:35:00,43.43,43.43,43.36,43.39,16257.0,32.3599,32.3599,32.3078,32.3301,16257.0
2017-02-08 12:40:00,43.39,43.4,43.34,43.36,38228.0,32.3301,32.3376,32.2929,32.3078,38228.0
2017-02-08 12:45:00,43.35,43.35,43.28,43.3,29846.0,32.3003,32.3003,32.2482,32.2631,29846.0
2017-02-08 12:50:00,43.3,43.32,43.28,43.31,29133.0,32.2631,32.278,32.2482,32.2705,29133.0
2017-02-08 12:55:00,43.31,43.34,43.28,43.29,39672.0,32.2705,32.2929,32.2482,32.2556,39672.0
2017-02-08 13:00:00,43.28,43.31,43.27,43.3,38773.0,32.2482,32.2705,32.2407,32.2631,38773.0
2017-02-08 13:05:00,43.31,43.41,43.31,43.37,32013.0,32.2705,32.345,32.2705,32.3152,32013.0
2017-02-08 13:10:00,43.37,43.38,43.32,43.32,15809.0,32.3152,32.3227,32.278,32.278,15809.0
2017-02-08 13:15:00,43.33,43.39,43.33,43.38,30043.0,32.2854,32.3301,32.2854,32.3227,30043.0
2017-02-08 13:20:00,43.37,43.38,43.36,43.37,10975.0,32.3152,32.3227,32.3078,32.3152,10975.0
2017-02-08 13:25:00,43.38,43.4,43.34,43.39,53711.0,32.3227,32.3376,32.2929,32.3301,53711.0
2017-02-08 13:30:00,43.39,43.4,43.36,43.37,14495.0,32.3301,32.3376,32.3078,32.3152,14495.0
2017-02-08 13:35:00,43.38,43.41,43.34,43.39,35059.0,32.3227,32.345,32.2929,32.3301,35059.0
2017-02-08 13:40:00,43.39,43.44,43.37,43.44,12456.0,32.3301,32.3674,32.3152,32.3674,12456.0
2017-02-08 13:45:00,43.44,43.48,43.42,43.46,16676.0,32.3674,32.3972,32.3525,32.3823,16676.0
2017-02-08 13:50:00,43.47,43.5,43.45,43.48,35787.0,32.3897,32.4121,32.3748,32.3972,35787.0
2017-02-08 13:55:00,43.49,43.54,43.46,43.52,27319.0,32.4046,32.4419,32.3823,32.427,27319.0
2017-02-08 14:00:00,43.51,43.53,43.49,43.51,20159.0,32.4195,32.4345,32.4046,32.4195,20159.0
2017-02-08 14:05:00,43.5,43.52,43.48,43.49,41235.0,32.4121,32.427,32.3972,32.4046,41235.0
2017-02-08 14:10:00,43.49,43.5,43.46,43.47,26474.0,32.4046,32.4121,32.3823,32.3897,26474.0
2017-02-08 14:15:00,43.46,43.52,43.44,43.51,25230.0,32.3823,32.427,32.3674,32.4195,25230.0
2017-02-08 14:20:00,43.5,43.53,43.47,43.5,51227.0,32.4121,32.4345,32.3897,32.4121,51227.0
2017-02-08 14:25:00,43.5,43.52,43.49,43.49,25498.0,32.4121,32.427,32.4046,32.4046,25498.0
2017-02-08 14:30:00,43.49,43.53,43.49,43.52,53241.0,32.4046,32.4345,32.4046,32.427,53241.0
2017-02-08 14:35:00,43.52,43.62,43.51,43.62,15043.0,32.427,32.5015,32.4195,32.5015,15043.0
2017-02-08 14:40:00,43.62,43.71,43.59,43.69,40006.0,32.5015,32.5686,32.4792,32.5537,40006.0
2017-02-08 14:45:00,43.69,43.79,43.67,43.78,27381.0,32.5537,32.6282,32.5388,32.6207,27381.0
2017-02-08 14:50:00,43.78,43.82,43.75,43.82,26410.0,32.6207,32.6505,32.5984,32.6505,26410.0
2017-02-08 14:55:00,43.82,43.82,43.73,43.74,19101.0,32.6505,32.6505,32.5835,32.5909,19101.0
2017-02-08 15:00:00,43.74,43.79,43.71,43.73,98636.0,32.5909,32.6282,32.5686,32.5835,98636.0
2017-02-08 15:05:00,43.72,43.78,43.69,43.76,36226.0,32.576,32.6207,32.5537,32.6058,36226.0
2017-02-08 15:10:00,43.76,43.79,43.72,43.77,31664.0,32.6058,32.6282,32.576,32.6133,31664.0
2017-02-08 15:15:00,43.77,43.82,43.73,43.82,35693.0,32.6133,32.6505,32.5835,32.6505,35693.0
2017-02-08 15:20:00,43.82,43.82,43.77,43.77,30771.0,32.6505,32.6505,32.6133,32.6133,30771.0
2017-02-08 15:25:00,43.77,43.84,43.75,43.83,46665.0,32.6133,32.6654,32.5984,32.658,46665.0
2017-02-08 15:30:00,43.83,43.86,43.82,43.82,53419.0,32.658,32.6803,32.6505,32.6505,53419.0
2017-02-08 15:35:00,43.82,43.85,43.81,43.83,54158.0,32.6505,32.6729,32.6431,32.658,54158.0
2017-02-08 15:40:00,43.84,43.88,43.83,43.85,42496.0,32.6654,32.6952,32.658,32.6729,42496.0
2017-02-08 15:45:00,43.85,43.87,43.8,43.82,99107.0,32.6729,32.6878,32.6356,32.6505,99107.0
2017-02-08 15:50:00,43.83,43.84,43.79,43.84,88281.0,32.658,32.6654,32.6282,32.6654,88281.0
2017-02-08 15:55:00,43.84,43.87,43.81,43.87,198978.0,32.6654,32.6878,32.6431,32.6878,198978.0
2017-02-09 09:30:00,43.96,44.08,43.83,44.01,41439.0,32.7548,32.8443,32.658,32.7921,41439.0
2017-02-09 09:35:00,44.07,44.34,44.05,44.29,68448.0,32.8368,33.038,32.8219,33.0007,68448.0
2017-02-09 09:40:00,44.3,44.58,44.27,44.55,52553.0,33.0082,33.2168,32.9858,33.1945,52553.0
2017-02-09 09:45:00,44.54,44.57,44.43,44.44,40873.0,33.187,33.2094,33.105,33.1125,40873.0
2017-02-09 09:50:00,44.45,44.45,44.35,44.4,24668.0,33.1199,33.1199,33.0454,33.0827,24668.0
2017-02-09 09:55:00,44.39,44.48,44.37,44.44,40831.0,33.0752,33.1423,33.0603,33.1125,40831.0
2017-02-09 10:00:00,44.44,44.63,44.42,44.57,58687.0,33.1125,33.2541,33.0976,33.2094,58687.0
2017-02-09 10:05:00,44.58,44.72,44.58,44.72,31195.0,33.2168,33.3211,33.2168,33.3211,31195.0
2017-02-09 10:10:00,44.72,44.72,44.58,44.66,26137.0,33.3211,33.3211,33.2168,33.2764,26137.0
2017-02-09 10:15:00,44.65,44.67,44.58,44.67,23289.0,33.269,33.2839,33.2168,33.2839,23289.0
2017-02-09 10:20:00,44.66,44.72,44.63,44.66,30878.0,33.2764,33.3211,33.2541,33.2764,30878.0
2017-02-09 10:25:00,44.66,44.75,44.6,44.75,29494.0,33.2764,33.3435,33.2317,33.3435,29494.0
2017-02-09 10:30:00,44.75,44.75,44.67,44.69,31977.0,33.3435,33.3435,33.2839,33.2988,31977.0
2017-02-09 10:35:00,44.7,44.72,44.68,44.69,46617.0,33.3062,33.3211,33.2913,33.2988,46617.0
2017-02-09 10:40:00,44.69,44.69,44.62,44.68,15256.0,33.2988,33.2988,33.2466,33.2913,15256.0
2017-02-09 10:45:00,44.68,44.72,44.64,44.65,32032.0,33.2913,33.3211,33.2615,33.269,32032.0
2017-02-09 10:50:00,44.64,44.77,44.64,44.76,31854.0,33.2615,33.3584,33.2615,33.3509,31854.0
2017-02-09 10:55:00,44.76,44.89,44.75,44.87,35235.0,33.3509,33.4478,33.3435,33.4329,35235.0
2017-02-09 11:00:00,44.88,44.99,44.84,44.98,46726.0,33.4403,33.5223,33.4105,33.5149,46726.0
2017-02-09 11:05:00,44.98,45.12,44.97,45.11,75376.0,33.5149,33.6192,33.5074,33.6117,75376.0
2017-02-09 11:10:00,45.11,45.11,44.99,44.99,44636.0,33.6117,33.6117,33.5223,33.5223,44636.0
2017-02-09 11:15:00,44.99,45.01,44.94,44.98,29757.0,33.5223,33.5372,33.485,33.5149,29757.0
2017-02-09 11:20:00,44.98,45.01,44.96,44.99,21133.0,33.5149,33.5372,33.5,33.5223,21133.0
2017-02-09 11:25:00,44.99,45.02,44.96,45.0,42170.0,33.5223,33.5447,33.5,33.5298,42170.0
2017-02-09 11:30:00,45.0,45.01,44.96,44.97,56032.0,33.5298,33.5372,33.5,33.5074,56032.0
2017-02-09 11:35:00,44.96,44.99,44.93,44.95,21604.0,33.5,33.5223,33.4776,33.4925,21604.0
2017-02-09 11:40:00,44.95,45.01,44.94,44.95,72543.0,33.4925,33.5372,33.485,33.4925,72543.0
2017-02-09 11:45:00,44.94,44.96,44.85,44.91,107768.0,33.485,33.5,33.418,33.4627,107768.0
2017-02-09 11:50:00,44.92,44.95,44.84,44.89,31751.0,33.4701,33.4925,33.4105,33.4478,31751.0
2017-02-09 11:55:00,44.89,44.9,44.86,44.88,14400.0,33.4478,33.4552,33.4254,33.4403,14400.0
2017-02-09 12:00:00,44.88,44.9,44.85,44.87,31226.0,33.4403,33.4552,33.418,33.4329,31226.0
2017-02-09 12:05:00,44.87,44.88,44.75,44.78,50316.0,33.4329,33.4403,33.3435,33.3658,50316.0
2017-02-09 12:10:00,44.78,44.85,44.77,44.84,18931.0,33.3658,33.418,33.3584,33.4105,18931.0
2017-02-09 12:15:00,44.84,44.89,44.82,44.87,14030.0,33.4105,33.4478,33.3956,33.4329,14030.0
2017-02-09 12:20:00,44.88,44.99,44.87,44.93,47139.0,33.4403,33.5223,33.4329,33.4776,47139.0
2017-02-09 12:25:00,44.92,44.93,44.79,44.81,22431.0,33.4701,33.4776,33.3733,33.3882,22431.0
2017-02-09 12:30:00,44.82,44.85,44.73,44.73,19718.0,33.3956,33.418,33.3286,33.3286,19718.0
2017-02-09 12:35:00,44.72,44.74,44.7,44.72,20955.0,33.3211,33.336,33.3062,33.3211,20955.0
2017-02-09 12:40:00,44.71,44.71,44.61,44.65,31437.0,33.3137,33.3137,33.2392,33.269,31437.0
2017-02-09 12:45:00,44.65,44.65,44.59,44.62,14118.0,33.269,33.269,33.2243,33.2466,14118.0
2017-02-09 12:50:00,44.62,44.65,44.58,44.62,10191.0,33.2466,33.269,33.2168,33.2466,10191.0
2017-02-09 12:55:00,44.62,44.67,44.58,44.6,50457.0,33.2466,33.2839,33.2168,33.2317,50457.0
2017-02-09 13:00:00,44.61,44.66,44.55,44.65,85507.0,33.2392,33.2764,33.1945,33.269,85507.0
2017-02-09 13:05:00,44.65,44.7,44.65,44.68,15250.0,33.269,33.3062,33.269,33.2913,15250.0
2017-02-09 13:10:00,44.68,44.78,44.68,44.75,19153.0,33.2913,33.3658,33.2913,33.3435,19153.0
2017-02-09 13:15:00,44.75,44.8,44.73,44.74,11360.0,33.3435,33.3807,33.3286,33.336,11360.0
2017-02-09 13:20:00,44.74,44.75,44.67,44.69,28273.0,33.336,33.3435,33.2839,33.2988,28273.0
2017-02-09 13:25:00,44.68,44.72,44.68,44.71,9643.0,33.2913,33.3211,33.2913,33.3137,9643.0
2017-02-09 13:30:00,44.71,44.71,44.66,44.7,12826.0,33.3137,33.3137,33.2764,33.3062,12826.0
2017-02-09 13:35:00,44.71,44.73,44.69,44.72,7268.0,33.3137,33.3286,33.2988,33.3211,7268.0
2017-02-09 13:40:00,44.72,44.75,44.72,44.73,8232.0,33.3211,33.3435,33.3211,33.3286,8232.0
2017-02-09 13:45:00,44.73,44.8,44.73,44.78,9064.0,33.3286,33.3807,33.3286,33.3658,9064.0
2017-02-09 13:50:00,44.79,44.86,44.79,44.84,17648.0,33.3733,33.4254,33.3733,33.4105,17648.0
2017-02-09 13:55:00,44.84,44.85,44.78,44.8,17016.0,33.4105,33.418,33.3658,33.3807,17016.0
2017-02-09 14:00:00,44.8,44.8,44.75,44.76,14351.0,33.3807,33.3807,33.3435,33.3509,14351.0
2017-02-09 14:05:00,44.76,44.8,44.72,44.78,38849.0,33.3509,33.3807,33.3211,33.3658,38849.0
2017-02-09 14:10:00,44.77,44.78,44.74,44.75,20008.0,33.3584,33.3658,33.336,33.3435,20008.0
2017-02-09 14:15:00,44.74,44.78,44.69,44.76,43444.0,33.336,33.3658,33.2988,33.3509,43444.0
2017-02-09 14:20:00,44.76,44.78,44.75,44.77,13327.0,33.3509,33.3658,33.3435,33.3584,13327.0
2017-02-09 14:25:00,44.76,44.79,44.69,44.71,31774.0,33.3509,33.3733,33.2988,33.3137,31774.0
2017-02-09 14:30:00,44.71,44.74,44.71,44.73,11179.0,33.3137,33.336,33.3137,33.3286,11179.0
2017-02-09 14:35:00,44.74,44.8,44.74,44.8,22797.0,33.336,33.3807,33.336,33.3807,22797.0
2017-02-09 14:40:00,44.8,44.88,44.78,44.87,37367.0,33.3807,33.4403,33.3658,33.4329,37367.0
2017-02-09 14:45:00,44.87,44.88,44.8,44.84,28074.0,33.4329,33.4403,33.3807,33.4105,28074.0
2017-02-09 14:50:00,44.83,44.85,44.83,44.85,13173.0,33.4031,33.418,33.4031,33.418,13173.0
2017-02-09 14:55:00,44.85,44.93,44.85,44.89,28236.0,33.418,33.4776,33.418,33.4478,28236.0
2017-02-09 15:00:00,44.89,44.91,44.86,44.89,12901.0,33.4478,33.4627,33.4254,33.4478,12901.0
2017-02-09 15:05:00,44.89,44.9,44.85,44.87,15369.0,33.4478,33.4552,33.418,33.4329,15369.0
2017-02-09 15:10:00,44.87,44.88,44.82,44.84,22928.0,33.4329,33.4403,33.3956,33.4105,22928.0
2017-02-09 15:15:00,44.84,44.87,44.83,44.85,17722.0,33.4105,33.4329,33.4031,33.418,17722.0
2017-02-09 15:20:00,44.85,44.88,44.84,44.84,20679.0,33.418,33.4403,33.4105,33.4105,20679.0
2017-02-09 15:25:00,44.84,44.86,44.82,44.85,17824.0,33.4105,33.4254,33.3956,33.418,17824.0
2017-02-09 15:30:00,44.86,44.87,44.78,44.79,41543.0,33.4254,33.4329,33.3658,33.3733,41543.0
2017-02-09 15:35:00,44.79,44.8,44.77,44.77,25216.0,33.3733,33.3807,33.3584,33.3584,25216.0
2017-02-09 15:40:00,44.78,44.79,44.75,44.79,91385.0,33.3658,33.3733,33.3435,33.3733,91385.0
2017-02-09 15:45:00,44.78,44.8,44.74,44.78,71364.0,33.3658,33.3807,33.336,33.3658,71364.0
2017-02-09 15:50:00,44.78,44.83,44.77,44.83,68745.0,33.3658,33.4031,33.3584,33.4031,68745.0
2017-02-09 15:55:00,44.82,44.84,44.73,44.74,177328.0,33.3956,33.4105,33.3286,33.336,177328.0
2017-02-10 09:30:00,44.97,44.97,44.8,44.91,31170.0,33.5074,33.5074,33.3807,33.4627,31170.0
2017-02-10 09:35:00,44.87,44.88,44.74,44.78,14114.0,33.4329,33.4403,33.336,33.3658,14114.0
2017-02-10 09:40:00,44.8,45.0,44.77,44.98,41751.0,33.3807,33.5298,33.3584,33.5149,41751.0
2017-02-10 09:45:00,44.97,45.0,44.9,44.97,29086.0,33.5074,33.5298,33.4552,33.5074,29086.0
2017-02-10 09:50:00,44.98,45.0,44.83,44.83,32153.0,33.5149,33.5298,33.4031,33.4031,32153.0
2017-02-10 09:55:00,44.82,44.86,44.79,44.85,10385.0,33.3956,33.4254,33.3733,33.418,10385.0
2017-02-10 10:00:00,44.84,44.84,44.74,44.84,17973.0,33.4105,33.4105,33.336,33.4105,17973.0
2017-02-10 10:05:00,44.84,44.91,44.77,44.89,65284.0,33.4105,33.4627,33.3584,33.4478,65284.0
2017-02-10 10:10:00,44.89,44.91,44.83,44.83,26572.0,33.4478,33.4627,33.4031,33.4031,26572.0
2017-02-10 10:15:00,44.83,44.83,44.78,44.78,14552.0,33.4031,33.4031,33.3658,33.3658,14552.0
2017-02-10 10:20:00,44.78,44.8,44.75,44.8,19512.0,33.3658,33.3807,33.3435,33.3807,19512.0
2017-02-10 10:25:00,44.8,44.83,44.76,44.8,15916.0,33.3807,33.4031,33.3509,33.3807,15916.0
2017-02-10 10:30:00,44.8,44.85,44.78,44.81,15533.0,33.3807,33.418,33.3658,33.3882,15533.0
2017-02-10 10:35:00,44.81,44.84,44.78,44.79,16897.0,33.3882,33.4105,33.3658,33.3733,16897.0
2017-02-10 10:40:00,44.8,44.81,44.67,44.68,32830.0,33.3807,33.3882,33.2839,33.2913,32830.0
2017-02-10 10:45:00,44.67,44.72,44.63,44.66,25544.0,33.2839,33.3211,33.2541,33.2764,25544.0
2017-02-10 10:50:00,44.66,44.68,44.48,44.49,51643.0,33.2764,33.2913,33.1423,33.1498,51643.0
2017-02-10 10:55:00,44.5,44.51,44.32,44.5,75474.0,33.1572,33.1647,33.0231,33.1572,75474.0
2017-02-10 11:00:00,44.51,44.58,44.48,44.55,24059.0,33.1647,33.2168,33.1423,33.1945,24059.0
2017-02-10 11:05:00,44.54,44.54,44.45,44.45,17535.0,33.187,33.187,33.1199,33.1199,17535.0
2017-02-10 11:10:00,44.46,44.53,44.46,44.52,16577.0,33.1274,33.1796,33.1274,33.1721,16577.0
2017-02-10 11:15:00,44.53,44.54,44.45,44.54,33651.0,33.1796,33.187,33.1199,33.187,33651.0
2017-02-10 11:20:00,44.54,44.54,44.45,44.45,14537.0,33.187,33.187,33.1199,33.1199,14537.0
2017-02-10 11:25:00,44.46,44.46,44.34,44.34,20004.0,33.1274,33.1274,33.038,33.038,20004.0
2017-02-10 11:30:00,44.35,44.36,44.31,44.31,12717.0,33.0454,33.0529,33.0156,33.0156,12717.0
2017-02-10 11:35:00,44.31,44.37,44.3,44.35,18267.0,33.0156,33.0603,33.0082,33.0454,18267.0
2017-02-10 11:40:00,44.36,44.41,44.34,44.41,20707.0,33.0529,33.0901,33.038,33.0901,20707.0
2017-02-10 11:45:00,44.4,44.43,44.37,44.43,18084.0,33.0827,33.105,33.0603,33.105,18084.0
2017-02-10 11:50:00,44.43,44.43,44.39,44.41,4928.0,33.105,33.105,33.0752,33.0901,4928.0
2017-02-10 11:55:00,44.4,44.45,44.4,44.45,20644.0,33.0827,33.1199,33.0827,33.1199,20644.0
2017-02-10 12:00:00,44.45,44.45,44.41,44.43,6008.0,33.1199,33.1199,33.0901,33.105,6008.0
2017-02-10 12:05:00,44.42,44.48,44.42,44.48,11431.0,33.0976,33.1423,33.0976,33.1423,11431.0
2017-02-10 12:10:00,44.48,44.56,44.47,44.51,63509.0,33.1423,33.2019,33.1348,33.1647,63509.0
2017-02-10 12:15:00,44.52,44.52,44.47,44.49,19403.0,33.1721,33.1721,33.1348,33.1498,19403.0
2017-02-10 12:20:00,44.49,44.51,44.48,44.5,11700.0,33.1498,33.1647,33.1423,33.1572,11700.0
2017-02-10 12:25:00,44.49,44.51,44.47,44.5,10904.0,33.1498,33.1647,33.1348,33.1572,10904.0
2017-02-10 12:30:00,44.5,44.55,44.49,44.54,22623.0,33.1572,33.1945,33.1498,33.187,22623.0
2017-02-10 12:35:00,44.54,44.57,44.53,44.54,12246.0,33.187,33.2094,33.1796,33.187,12246.0
2017-02-10 12:40:00,44.54,44.54,44.5,44.5,9903.0,33.187,33.187,33.1572,33.1572,9903.0
2017-02-10 12:45:00,44.49,44.52,44.47,44.52,12778.0,33.1498,33.1721,33.1348,33.1721,12778.0
2017-02-10 12:50:00,44.53,44.58,44.53,44.55,25363.0,33.1796,33.2168,33.1796,33.1945,25363.0
2017-02-10 12:55:00,44.55,44.58,44.53,44.54,10551.0,33.1945,33.2168,33.1796,33.187,10551.0
2017-02-10 13:00:00,44.55,44.6,44.55,44.6,8511.0,33.1945,33.2317,33.1945,33.2317,8511.0
2017-02-10 13:05:00,44.6,44.65,44.58,44.64,25938.0,33.2317,33.269,33.2168,33.2615,25938.0
2017-02-10 13:10:00,44.64,44.66,44.62,44.64,7144.0,33.2615,33.2764,33.2466,33.2615,7144.0
2017-02-10 13:15:00,44.65,44.69,44.63,44.63,21310.0,33.269,33.2988,33.2541,33.2541,21310.0
2017-02-10 13:20:00,44.64,44.65,44.62,44.64,10265.0,33.2615,33.269,33.2466,33.2615,10265.0
2017-02-10 13:25:00,44.65,44.68,44.62,44.62,10050.0,33.269,33.2913,33.2466,33.2466,10050.0
2017-02-10 13:30:00,44.62,44.66,44.59,44.65,14526.0,33.2466,33.2764,33.2243,33.269,14526.0
2017-02-10 13:35:00,44.65,44.69,44.62,44.67,15743.0,33.269,33.2988,33.2466,33.2839,15743.0
2017-02-10 13:40:00,44.67,44.7,44.65,44.65,11015.0,33.2839,33.3062,33.269,33.269,11015.0
2017-02-10 13:45:00,44.66,44.79,44.65,44.79,63433.0,33.2764,33.3733,33.269,33.3733,63433.0
2017-02-10 13:50:00,44.77,44.77,44.72,44.72,12712.0,33.3584,33.3584,33.3211,33.3211,12712.0
2017-02-10 13:55:00,44.73,44.79,44.73,44.78,23726.0,33.3286,33.3733,33.3286,33.3658,23726.0
2017-02-10 14:00:00,44.78,44.78,44.71,44.71,28207.0,33.3658,33.3658,33.3137,33.3137,28207.0
2017-02-10 14:05:00,44.71,44.76,44.69,44.74,20381.0,33.3137,33.3509,33.2988,33.336,20381.0
2017-02-10 14:10:00,44.74,44.78,44.74,44.75,16106.0,33.336,33.3658,33.336,33.3435,16106.0
2017-02-10 14:15:00,44.76,44.82,44.75,44.81,36710.0,33.3509,33.3956,33.3435,33.3882,36710.0
2017-02-10 14:20:00,44.81,44.82,44.78,44.79,13995.0,33.3882,33.3956,33.3658,33.3733,13995.0
2017-02-10 14:25:00,44.79,44.79,44.74,44.75,14222.0,33.3733,33.3733,33.336,33.3435,14222.0
2017-02-10 14:30:00,44.76,44.79,44.75,44.78,18387.0,33.3509,33.3733,33.3435,33.3658,18387.0
2017-02-10 14:35:00,44.77,44.79,44.76,44.78,15302.0,33.3584,33.3733,33.3509,33.3658,15302.0
2017-02-10 14:40:00,44.79,44.8,44.75,44.79,27346.0,33.3733,33.3807,33.3435,33.3733,27346.0
2017-02-10 14:45:00,44.79,44.81,44.76,44.78,10182.0,33.3733,33.3882,33.3509,33.3658,10182.0
2017-02-10 14:50:00,44.77,44.79,44.75,44.76,21474.0,33.3584,33.3733,33.3435,33.3509,21474.0
2017-02-10 14:55:00,44.77,44.81,44.75,44.8,24325.0,33.3584,33.3882,33.3435,33.3807,24325.0
2017-02-10 15:00:00,44.8,44.84,44.78,44.79,33279.0,33.3807,33.4105,33.3658,33.3733,33279.0
2017-02-10 15:05:00,44.79,44.8,44.77,44.78,18661.0,33.3733,33.3807,33.3584,33.3658,18661.0
2017-02-10 15:10:00,44.79,44.81,44.77,44.77,24978.0,33.3733,33.3882,33.3584,33.3584,24978.0
2017-02-10 15:15:00,44.77,44.8,44.75,44.76,40789.0,33.3584,33.3807,33.3435,33.3509,40789.0
2017-02-10 15:20:00,44.77,44.79,44.76,44.79,35005.0,33.3584,33.3733,33.3509,33.3733,35005.0
2017-02-10 15:25:00,44.79,44.81,44.76,44.78,25538.0,33.3733,33.3882,33.3509,33.3658,25538.0
2017-02-10 15:30:00,44.78,44.81,44.77,44.78,39545.0,33.3658,33.3882,33.3584,33.3658,39545.0
2017-02-10 15:35:00,44.79,44.81,44.78,44.79,45692.0,33.3733,33.3882,33.3658,33.3733,45692.0
2017-02-10 15:40:00,44.79,44.79,44.74,44.75,59857.0,33.3733,33.3733,33.336,33.3435,59857.0
2017-02-10 15:45:00,44.75,44.76,44.71,44.71,41278.0,33.3435,33.3509,33.3137,33.3137,41278.0
2017-02-10 15:50:00,44.72,44.75,44.68,44.69,104001.0,33.3211,33.3435,33.2913,33.2988,104001.0
2017-02-10 15:55:00,44.69,44.71,44.65,44.68,165482.0,33.2988,33.3137,33.269,33.2913,165482.0
2017-02-13 09:30:00,44.92,45.01,44.76,44.87,44464.0,33.4701,33.5372,33.3509,33.4329,44464.0
2017-02-13 09:35:00,44.91,45.0,44.86,44.96,43431.0,33.4627,33.5298,33.4254,33.5,43431.0
2017-02-13 09:40:00,44.94,45.09,44.91,44.93,72564.0,33.485,33.5968,33.4627,33.4776,72564.0
2017-02-13 09:45:00,44.92,44.94,44.6,44.62,111492.0,33.4701,33.485,33.2317,33.2466,111492.0
2017-02-13 09:50:00,44.61,44.77,44.6,44.72,89557.0,33.2392,33.3584,33.2317,33.3211,89557.0
2017-02-13 09:55:00,44.72,44.82,44.71,44.81,199945.0,33.3211,33.3956,33.3137,33.3882,199945.0
2017-02-13 10:00:00,44.81,44.98,44.8,44.92,137588.0,33.3882,33.5149,33.3807,33.4701,137588.0
2017-02-13 10:05:00,44.92,44.93,44.78,44.83,86763.0,33.4701,33.4776,33.3658,33.4031,86763.0
2017-02-13 10:10:00,44.8,44.85,44.78,44.8,151985.0,33.3807,33.418,33.3658,33.3807,151985.0
2017-02-13 10:15:00,44.8,44.85,44.78,44.8,56133.0,33.3807,33.418,33.3658,33.3807,56133.0
2017-02-13 10:20:00,44.8,44.8,44.59,44.61,57804.0,33.3807,33.3807,33.2243,33.2392,57804.0
2017-02-13 10:25:00,44.62,44.62,44.47,44.54,38203.0,33.2466,33.2466,33.1348,33.187,38203.0
2017-02-13 10:30:00,44.54,44.62,44.51,44.6,29386.0,33.187,33.2466,33.1647,33.2317,29386.0
2017-02-13 10:35:00,44.6,44.61,44.39,44.4,65483.0,33.2317,33.2392,33.0752,33.0827,65483.0
2017-02-13 10:40:00,44.41,44.42,44.34,44.36,35415.0,33.0901,33.0976,33.038,33.0529,35415.0
2017-02-13 10:45:00,44.36,44.38,44.28,44.33,30890.0,33.0529,33.0678,32.9933,33.0305,30890.0
2017-02-13 10:50:00,44.33,44.4,44.3,44.3,32870.0,33.0305,33.0827,33.0082,33.0082,32870.0
2017-02-13 10:55:00,44.29,44.29,44.22,44.26,175387.0,33.0007,33.0007,32.9486,32.9784,175387.0
2017-02-13 11:00:00,44.25,44.4,44.25,44.33,67053.0,32.9709,33.0827,32.9709,33.0305,67053.0
2017-02-13 11:05:00,44.34,44.34,44.26,44.32,23248.0,33.038,33.038,32.9784,33.0231,23248.0
2017-02-13 11:10:00,44.32,44.35,44.25,44.26,28718.0,33.0231,33.0454,32.9709,32.9784,28718.0
2017-02-13 11:15:00,44.26,44.27,44.22,44.24,24964.0,32.9784,32.9858,32.9486,32.9635,24964.0
2017-02-13 11:20:00,44.24,44.35,44.23,44.35,36371.0,32.9635,33.0454,32.956,33.0454,36371.0
2017-02-13 11:25:00,44.34,44.36,44.29,44.31,26895.0,33.038,33.0529,33.0007,33.0156,26895.0
2017-02-13 11:30:00,44.3,44.3,44.25,44.26,11205.0,33.0082,33.0082,32.9709,32.9784,11205.0
2017-02-13 11:35:00,44.26,44.31,44.25,44.3,15859.0,32.9784,33.0156,32.9709,33.0082,15859.0
2017-02-13 11:40:00,44.3,44.31,44.26,44.27,24299.0,33.0082,33.0156,32.9784,32.9858,24299.0
2017-02-13 11:45:00,44.27,44.29,44.17,44.18,39990.0,32.9858,33.0007,32.9113,32.9188,39990.0
2017-02-13 11:50:00,44.18,44.2,44.14,44.16,39902.0,32.9188,32.9337,32.889,32.9039,39902.0
2017-02-13 11:55:00,44.15,44.23,44.13,44.22,24276.0,32.8964,32.956,32.8815,32.9486,24276.0
2017-02-13 12:00:00,44.22,44.25,44.21,44.25,20134.0,32.9486,32.9709,32.9411,32.9709,20134.0
2017-02-13 12:05:00,44.25,44.27,44.22,44.23,28631.0,32.9709,32.9858,32.9486,32.956,28631.0
2017-02-13 12:10:00,44.24,44.25,44.22,44.24,15147.0,32.9635,32.9709,32.9486,32.9635,15147.0
2017-02-13 12:15:00,44.24,44.26,44.23,44.26,17024.0,32.9635,32.9784,32.956,32.9784,17024.0
2017-02-13 12:20:00,44.26,44.27,44.2,44.2,13906.0,32.9784,32.9858,32.9337,32.9337,13906.0
2017-02-13 12:25:00,44.21,44.22,44.18,44.18,14075.0,32.9411,32.9486,32.9188,32.9188,14075.0
2017-02-13 12:30:00,44.19,44.27,44.18,44.25,15644.0,32.9262,32.9858,32.9188,32.9709,15644.0
2017-02-13 12:35:00,44.26,44.27,44.22,44.26,22465.0,32.9784,32.9858,32.9486,32.9784,22465.0
2017-02-13 12:40:00,44.25,44.28,44.22,44.26,17468.0,32.9709,32.9933,32.9486,32.9784,17468.0
2017-02-13 12:45:00,44.26,44.28,44.24,44.24,27611.0,32.9784,32.9933,32.9635,32.9635,27611.0
2017-02-13 12:50:00,44.24,44.28,44.24,44.25,39571.0,32.9635,32.9933,32.9635,32.9709,39571.0
2017-02-13 12:55:00,44.24,44.28,44.23,44.27,21957.0,32.9635,32.9933,32.956,32.9858,21957.0
2017-02-13 13:00:00,44.26,44.28,44.23,44.26,21205.0,32.9784,32.9933,32.956,32.9784,21205.0
2017-02-13 13:05:00,44.26,44.28,44.23,44.24,19520.0,32.9784,32.9933,32.956,32.9635,19520.0
2017-02-13 13:10:00,44.25,44.28,44.23,44.27,14583.0,32.9709,32.9933,32.956,32.9858,14583.0
2017-02-13 13:15:00,44.28,44.31,44.27,44.28,11730.0,32.9933,33.0156,32.9858,32.9933,11730.0
2017-02-13 13:20:00,44.29,44.3,44.24,44.24,13438.0,33.0007,33.0082,32.9635,32.9635,13438.0
2017-02-13 13:25:00,44.24,44.26,44.21,44.25,23996.0,32.9635,32.9784,32.9411,32.9709,23996.0
2017-02-13 13:30:00,44.25,44.27,44.24,44.26,10200.0,32.9709,32.9858,32.9635,32.9784,10200.0
2017-02-13 13:35:00,44.27,44.33,44.26,44.3,18025.0,32.9858,33.0305,32.9784,33.0082,18025.0
2017-02-13 13:40:00,44.3,44.32,44.26,44.26,10538.0,33.0082,33.0231,32.9784,32.9784,10538.0
2017-02-13 13:45:00,44.27,44.28,44.25,44.25,14009.0,32.9858,32.9933,32.9709,32.9709,14009.0
2017-02-13 13:50:00,44.24,44.25,44.22,44.25,19725.0,32.9635,32.9709,32.9486,32.9709,19725.0
2017-02-13 13:55:00,44.25,44.27,44.22,44.24,20918.0,32.9709,32.9858,32.9486,32.9635,20918.0
2017-02-13 14:00:00,44.24,44.25,44.19,44.2,20237.0,32.9635,32.9709,32.9262,32.9337,20237.0
2017-02-13 14:05:00,44.2,44.24,44.19,44.23,18719.0,32.9337,32.9635,32.9262,32.956,18719.0
2017-02-13 14:10:00,44.23,44.27,44.23,44.26,23701.0,32.956,32.9858,32.956,32.9784,23701.0
2017-02-13 14:15:00,44.25,44.26,44.2,44.2,13413.0,32.9709,32.9784,32.9337,32.9337,13413.0
2017-02-13 14:20:00,44.21,44.25,44.2,44.24,17588.0,32.9411,32.9709,32.9337,32.9635,17588.0
2017-02-13 14:25:00,44.24,44.25,44.2,44.2,13439.0,32.9635,32.9709,32.9337,32.9337,13439.0
2017-02-13 14:30:00,44.2,44.22,44.16,44.21,36733.0,32.9337,32.9486,32.9039,32.9411,36733.0
2017-02-13 14:35:00,44.21,44.22,44.18,44.18,17093.0,32.9411,32.9486,32.9188,32.9188,17093.0
2017-02-13 14:40:00,44.19,44.2,44.16,44.2,18599.0,32.9262,32.9337,32.9039,32.9337,18599.0
2017-02-13 14:45:00,44.2,44.21,44.18,44.19,14026.0,32.9337,32.9411,32.9188,32.9262,14026.0
2017-02-13 14:50:00,44.19,44.2,44.18,44.19,15938.0,32.9262,32.9337,32.9188,32.9262,15938.0
2017-02-13 14:55:00,44.19,44.23,44.18,44.2,16870.0,32.9262,32.956,32.9188,32.9337,16870.0
2017-02-13 15:00:00,44.19,44.22,44.17,44.18,19929.0,32.9262,32.9486,32.9113,32.9188,19929.0
2017-02-13 15:05:00,44.17,44.19,44.16,44.19,19824.0,32.9113,32.9262,32.9039,32.9262,19824.0
2017-02-13 15:10:00,44.18,44.19,44.16,44.16,14651.0,32.9188,32.9262,32.9039,32.9039,14651.0
2017-02-13 15:15:00,44.16,44.19,44.14,44.15,55016.0,32.9039,32.9262,32.889,32.8964,55016.0
2017-02-13 15:20:00,44.15,44.16,44.11,44.11,19200.0,32.8964,32.9039,32.8666,32.8666,19200.0
2017-02-13 15:25:00,44.12,44.14,44.09,44.11,31947.0,32.8741,32.889,32.8517,32.8666,31947.0
2017-02-13 15:30:00,44.11,44.12,44.1,44.1,24741.0,32.8666,32.8741,32.8592,32.8592,24741.0
2017-02-13 15:35:00,44.11,44.17,44.1,44.17,40728.0,32.8666,32.9113,32.8592,32.9113,40728.0
2017-02-13 15:40:00,44.16,44.18,44.13,44.15,83278.0,32.9039,32.9188,32.8815,32.8964,83278.0
2017-02-13 15:45:00,44.15,44.16,44.12,44.12,63383.0,32.8964,32.9039,32.8741,32.8741,63383.0
2017-02-13 15:50:00,44.13,44.13,44.04,44.05,149461.0,32.8815,32.8815,32.8145,32.8219,149461.0
2017-02-13 15:55:00,44.05,44.06,43.96,43.98,279184.0,32.8219,32.8294,32.7548,32.7697,279184.0
2017-02-14 09:30:00,44.1,44.53,44.08,44.3,128157.0,32.8592,33.1796,32.8443,33.0082,128157.0
2017-02-14 09:35:00,44.28,44.59,44.26,44.45,118126.0,32.9933,33.2243,32.9784,33.1199,118126.0
2017-02-14 09:40:00,44.45,44.75,44.45,44.6,105162.0,33.1199,33.3435,33.1199,33.2317,105162.0
2017-02-14 09:45:00,44.6,44.71,44.52,44.65,131488.0,33.2317,33.3137,33.1721,33.269,131488.0
2017-02-14 09:50:00,44.65,44.85,44.64,44.81,89754.0,33.269,33.418,33.2615,33.3882,89754.0
2017-02-14 09:55:00,44.8,44.89,44.79,44.88,64510.0,33.3807,33.4478,33.3733,33.4403,64510.0
2017-02-14 10:00:00,44.88,44.89,44.79,44.81,58224.0,33.4403,33.4478,33.3733,33.3882,58224.0
2017-02-14 10:05:00,44.8,44.84,44.69,44.82,40657.0,33.3807,33.4105,33.2988,33.3956,40657.0
2017-02-14 10:10:00,44.82,44.83,44.71,44.74,41920.0,33.3956,33.4031,33.3137,33.336,41920.0
2017-02-14 10:15:00,44.74,44.74,44.58,44.59,51394.0,33.336,33.336,33.2168,33.2243,51394.0
2017-02-14 10:20:00,44.59,44.64,44.56,44.6,43463.0,33.2243,33.2615,33.2019,33.2317,43463.0
2017-02-14 10:25:00,44.6,44.62,44.56,44.61,73446.0,33.2317,33.2466,33.2019,33.2392,73446.0
2017-02-14 10:30:00,44.6,44.8,44.6,44.76,103905.0,33.2317,33.3807,33.2317,33.3509,103905.0
2017-02-14 10:35:00,44.76,44.76,44.67,44.75,42213.0,33.3509,33.3509,33.2839,33.3435,42213.0
2017-02-14 10:40:00,44.75,44.83,44.69,44.82,37020.0,33.3435,33.4031,33.2988,33.3956,37020.0
2017-02-14 10:45:00,44.82,44.93,44.81,44.93,38875.0,33.3956,33.4776,33.3882,33.4776,38875.0
2017-02-14 10:50:00,44.93,44.98,44.86,44.93,42770.0,33.4776,33.5149,33.4254,33.4776,42770.0
2017-02-14 10:55:00,44.92,45.16,44.92,45.08,146053.0,33.4701,33.649,33.4701,33.5894,146053.0
2017-02-14 11:00:00,45.07,45.2,45.04,45.2,58423.0,33.5819,33.6788,33.5596,33.6788,58423.0
2017-02-14 11:05:00,45.19,45.19,45.09,45.16,47069.0,33.6713,33.6713,33.5968,33.649,47069.0
2017-02-14 11:10:00,45.15,45.33,45.14,45.3,91585.0,33.6415,33.7756,33.6341,33.7533,91585.0
2017-02-14 11:15:00,45.3,45.31,45.16,45.16,76950.0,33.7533,33.7607,33.649,33.649,76950.0
2017-02-14 11:20:00,45.17,45.21,45.13,45.2,51583.0,33.6564,33.6862,33.6266,33.6788,51583.0
2017-02-14 11:25:00,45.2,45.41,45.2,45.32,144380.0,33.6788,33.8352,33.6788,33.7682,144380.0
2017-02-14 11:30:00,45.33,45.4,45.2,45.21,145050.0,33.7756,33.8278,33.6788,33.6862,145050.0
2017-02-14 11:35:00,45.2,45.32,45.2,45.23,54471.0,33.6788,33.7682,33.6788,33.7011,54471.0
2017-02-14 11:40:00,45.24,45.26,45.22,45.24,22755.0,33.7086,33.7235,33.6937,33.7086,22755.0
2017-02-14 11:45:00,45.25,45.25,45.19,45.21,24412.0,33.716,33.716,33.6713,33.6862,24412.0
2017-02-14 11:50:00,45.22,45.3,45.17,45.27,30694.0,33.6937,33.7533,33.6564,33.7309,30694.0
2017-02-14 11:55:00,45.27,45.36,45.26,45.34,33236.0,33.7309,33.798,33.7235,33.7831,33236.0
2017-02-14 12:00:00,45.34,45.38,45.31,45.31,23635.0,33.7831,33.8129,33.7607,33.7607,23635.0
2017-02-14 12:05:00,45.31,45.32,45.23,45.23,20830.0,33.7607,33.7682,33.7011,33.7011,20830.0
2017-02-14 12:10:00,45.23,45.24,45.2,45.23,19149.0,33.7011,33.7086,33.6788,33.7011,19149.0
2017-02-14 12:15:00,45.23,45.31,45.22,45.3,27070.0,33.7011,33.7607,33.6937,33.7533,27070.0
2017-02-14 12:20:00,45.29,45.36,45.28,45.36,25982.0,33.7458,33.798,33.7384,33.798,25982.0
2017-02-14 12:25:00,45.36,45.39,45.33,45.36,21825.0,33.798,33.8203,33.7756,33.798,21825.0
2017-02-14 12:30:00,45.36,45.44,45.35,45.44,54577.0,33.798,33.8576,33.7905,33.8576,54577.0
2017-02-14 12:35:00,45.43,45.44,45.39,45.39,39201.0,33.8502,33.8576,33.8203,33.8203,39201.0
2017-02-14 12:40:00,45.39,45.42,45.39,45.42,13152.0,33.8203,33.8427,33.8203,33.8427,13152.0
2017-02-14 12:45:00,45.41,45.42,45.35,45.37,14691.0,33.8352,33.8427,33.7905,33.8054,14691.0
2017-02-14 12:50:00,45.38,45.42,45.37,45.38,14743.0,33.8129,33.8427,33.8054,33.8129,14743.0
2017-02-14 12:55:00,45.38,45.41,45.36,45.36,14536.0,33.8129,33.8352,33.798,33.798,14536.0
2017-02-14 13:00:00,45.36,45.42,45.35,45.4,20575.0,33.798,33.8427,33.7905,33.8278,20575.0
2017-02-14 13:05:00,45.39,45.45,45.37,45.42,26595.0,33.8203,33.8651,33.8054,33.8427,26595.0
2017-02-14 13:10:00,45.41,45.41,45.38,45.38,12650.0,33.8352,33.8352,33.8129,33.8129,12650.0
2017-02-14 13:15:00,45.38,45.38,45.3,45.32,32491.0,33.8129,33.8129,33.7533,33.7682,32491.0
2017-02-14 13:20:00,45.32,45.37,45.32,45.35,17166.0,33.7682,33.8054,33.7682,33.7905,17166.0
2017-02-14 13:25:00,45.35,45.42,45.35,45.41,20448.0,33.7905,33.8427,33.7905,33.8352,20448.0
2017-02-14 13:30:00,45.41,45.42,45.37,45.4,42629.0,33.8352,33.8427,33.8054,33.8278,42629.0
2017-02-14 13:35:00,45.41,45.44,45.4,45.44,12489.0,33.8352,33.8576,33.8278,33.8576,12489.0
2017-02-14 13:40:00,45.43,45.43,45.36,45.36,25069.0,33.8502,33.8502,33.798,33.798,25069.0
2017-02-14 13:45:00,45.36,45.4,45.34,45.34,35915.0,33.798,33.8278,33.7831,33.7831,35915.0
2017-02-14 13:50:00,45.34,45.35,45.32,45.33,21230.0,33.7831,33.7905,33.7682,33.7756,21230.0
2017-02-14 13:55:00,45.33,45.39,45.33,45.37,35721.0,33.7756,33.8203,33.7756,33.8054,35721.0
2017-02-14 14:00:00,45.36,45.38,45.3,45.38,58913.0,33.798,33.8129,33.7533,33.8129,58913.0
2017-02-14 14:05:00,45.37,45.41,45.36,45.37,29659.0,33.8054,33.8352,33.798,33.8054,29659.0
2017-02-14 14:10:00,45.38,45.39,45.26,45.28,25334.0,33.8129,33.8203,33.7235,33.7384,25334.0
2017-02-14 14:15:00,45.28,45.29,45.17,45.22,30983.0,33.7384,33.7458,33.6564,33.6937,30983.0
2017-02-14 14:20:00,45.22,45.29,45.22,45.24,27688.0,33.6937,33.7458,33.6937,33.7086,27688.0
2017-02-14 14:25:00,45.24,45.26,45.18,45.25,26114.0,33.7086,33.7235,33.6639,33.716,26114.0
2017-02-14 14:30:00,45.25,45.29,45.23,45.29,20506.0,33.716,33.7458,33.7011,33.7458,20506.0
2017-02-14 14:35:00,45.28,45.36,45.28,45.3,30101.0,33.7384,33.798,33.7384,33.7533,30101.0
2017-02-14 14:40:00,45.31,45.34,45.3,45.32,34443.0,33.7607,33.7831,33.7533,33.7682,34443.0
2017-02-14 14:45:00,45.32,45.33,45.24,45.24,32610.0,33.7682,33.7756,33.7086,33.7086,32610.0
2017-02-14 14:50:00,45.24,45.27,45.18,45.18,47975.0,33.7086,33.7309,33.6639,33.6639,47975.0
2017-02-14 14:55:00,45.17,45.17,45.05,45.09,63632.0,33.6564,33.6564,33.567,33.5968,63632.0
2017-02-14 15:00:00,45.1,45.18,45.1,45.14,54500.0,33.6043,33.6639,33.6043,33.6341,54500.0
2017-02-14 15:05:00,45.14,45.21,45.14,45.18,44272.0,33.6341,33.6862,33.6341,33.6639,44272.0
2017-02-14 15:10:00,45.19,45.2,45.17,45.18,47402.0,33.6713,33.6788,33.6564,33.6639,47402.0
2017-02-14 15:15:00,45.18,45.24,45.17,45.18,69990.0,33.6639,33.7086,33.6564,33.6639,69990.0
2017-02-14 15:20:00,45.18,45.2,45.17,45.18,33745.0,33.6639,33.6788,33.6564,33.6639,33745.0
2017-02-14 15:25:00,45.18,45.2,45.15,45.18,36681.0,33.6639,33.6788,33.6415,33.6639,36681.0
2017-02-14 15:30:00,45.18,45.26,45.16,45.24,51330.0,33.6639,33.7235,33.649,33.7086,51330.0
2017-02-14 15:35:00,45.25,45.32,45.24,45.3,56472.0,33.716,33.7682,33.7086,33.7533,56472.0
2017-02-14 15:40:00,45.29,45.3,45.24,45.26,52241.0,33.7458,33.7533,33.7086,33.7235,52241.0
2017-02-14 15:45:00,45.25,45.28,45.23,45.28,92770.0,33.716,33.7384,33.7011,33.7384,92770.0
2017-02-14 15:50:00,45.28,45.28,45.22,45.23,122090.0,33.7384,33.7384,33.6937,33.7011,122090.0
2017-02-14 15:55:00,45.23,45.28,45.22,45.28,277225.0,33.7011,33.7384,33.6937,33.7384,277225.0
2017-02-15 09:30:00,45.43,45.63,45.26,45.58,68388.0,33.8502,33.9992,33.7235,33.9619,68388.0
2017-02-15 09:35:00,45.6,45.71,45.57,45.66,32082.0,33.9768,34.0588,33.9545,34.0215,32082.0
2017-02-15 09:40:00,45.66,45.69,45.47,45.48,37007.0,34.0215,34.0439,33.88,33.8874,37007.0
2017-02-15 09:45:00,45.48,45.68,45.37,45.66,72903.0,33.8874,34.0364,33.8054,34.0215,72903.0
2017-02-15 09:50:00,45.67,45.76,45.6,45.76,40821.0,34.029,34.096,33.9768,34.096,40821.0
2017-02-15 09:55:00,45.74,45.76,45.67,45.76,48106.0,34.0811,34.096,34.029,34.096,48106.0
2017-02-15 10:00:00,45.75,45.75,45.58,45.67,38681.0,34.0886,34.0886,33.9619,34.029,38681.0
2017-02-15 10:05:00,45.67,45.68,45.53,45.56,33036.0,34.029,34.0364,33.9247,33.947,33036.0
2017-02-15 10:10:00,45.57,45.63,45.5,45.6,59607.0,33.9545,33.9992,33.9023,33.9768,59607.0
2017-02-15 10:15:00,45.61,45.63,45.49,45.49,75291.0,33.9843,33.9992,33.8949,33.8949,75291.0
2017-02-15 10:20:00,45.49,45.56,45.49,45.55,21148.0,33.8949,33.947,33.8949,33.9396,21148.0
2017-02-15 10:25:00,45.55,45.56,45.45,45.51,32421.0,33.9396,33.947,33.8651,33.9098,32421.0
2017-02-15 10:30:00,45.5,45.58,45.49,45.51,31273.0,33.9023,33.9619,33.8949,33.9098,31273.0
2017-02-15 10:35:00,45.51,45.57,45.49,45.55,59389.0,33.9098,33.9545,33.8949,33.9396,59389.0
2017-02-15 10:40:00,45.56,45.64,45.55,45.63,55426.0,33.947,34.0066,33.9396,33.9992,55426.0
2017-02-15 10:45:00,45.63,45.75,45.62,45.72,77265.0,33.9992,34.0886,33.9917,34.0662,77265.0
2017-02-15 10:50:00,45.72,45.72,45.5,45.55,132825.0,34.0662,34.0662,33.9023,33.9396,132825.0
2017-02-15 10:55:00,45.54,45.69,45.51,45.66,48073.0,33.9321,34.0439,33.9098,34.0215,48073.0
2017-02-15 11:00:00,45.66,45.7,45.63,45.7,24226.0,34.0215,34.0513,33.9992,34.0513,24226.0
2017-02-15 11:05:00,45.69,45.71,45.58,45.59,50173.0,34.0439,34.0588,33.9619,33.9694,50173.0
2017-02-15 11:10:00,45.58,45.7,45.58,45.68,26534.0,33.9619,34.0513,33.9619,34.0364,26534.0
2017-02-15 11:15:00,45.69,45.75,45.63,45.71,32847.0,34.0439,34.0886,33.9992,34.0588,32847.0
2017-02-15 11:20:00,45.71,45.73,45.67,45.73,18262.0,34.0588,34.0737,34.029,34.0737,18262.0
2017-02-15 11:25:00,45.73,45.76,45.69,45.7,32029.0,34.0737,34.096,34.0439,34.0513,32029.0
2017-02-15 11:30:00,45.71,45.8,45.7,45.76,33893.0,34.0588,34.1258,34.0513,34.096,33893.0
2017-02-15 11:35:00,45.75,45.76,45.64,45.64,22736.0,34.0886,34.096,34.0066,34.0066,22736.0
2017-02-15 11:40:00,45.65,45.7,45.6,45.63,23850.0,34.0141,34.0513,33.9768,33.9992,23850.0
2017-02-15 11:45:00,45.63,45.66,45.59,45.62,42950.0,33.9992,34.0215,33.9694,33.9917,42950.0
2017-02-15 11:50:00,45.62,45.67,45.56,45.62,28622.0,33.9917,34.029,33.947,33.9917,28622.0
2017-02-15 11:55:00,45.61,45.63,45.55,45.6,15959.0,33.9843,33.9992,33.9396,33.9768,15959.0
2017-02-15 12:00:00,45.6,45.63,45.47,45.47,31741.0,33.9768,33.9992,33.88,33.88,31741.0
2017-02-15 12:05:00,45.48,45.51,45.41,45.44,72822.0,33.8874,33.9098,33.8352,33.8576,72822.0
2017-02-15 12:10:00,45.45,45.5,45.39,45.44,21082.0,33.8651,33.9023,33.8203,33.8576,21082.0
2017-02-15 12:15:00,45.45,45.51,45.44,45.48,16340.0,33.8651,33.9098,33.8576,33.8874,16340.0
2017-02-15 12:20:00,45.48,45.55,45.47,45.54,12122.0,33.8874,33.9396,33.88,33.9321,12122.0
2017-02-15 12:25:00,45.53,45.56,45.52,45.52,10888.0,33.9247,33.947,33.9172,33.9172,10888.0
2017-02-15 12:30:00,45.53,45.58,45.52,45.58,15200.0,33.9247,33.9619,33.9172,33.9619,15200.0
2017-02-15 12:35:00,45.59,45.64,45.57,45.64,20536.0,33.9694,34.0066,33.9545,34.0066,20536.0
2017-02-15 12:40:00,45.63,45.64,45.61,45.64,13356.0,33.9992,34.0066,33.9843,34.0066,13356.0
2017-02-15 12:45:00,45.64,45.64,45.62,45.62,18706.0,34.0066,34.0066,33.9917,33.9917,18706.0
2017-02-15 12:50:00,45.63,45.78,45.62,45.77,36448.0,33.9992,34.1109,33.9917,34.1035,36448.0
2017-02-15 12:55:00,45.78,45.79,45.71,45.71,16504.0,34.1109,34.1184,34.0588,34.0588,16504.0
2017-02-15 13:00:00,45.71,45.75,45.71,45.72,12951.0,34.0588,34.0886,34.0588,34.0662,12951.0
2017-02-15 13:05:00,45.71,45.72,45.63,45.7,65862.0,34.0588,34.0662,33.9992,34.0513,65862.0
2017-02-15 13:10:00,45.7,45.7,45.57,45.57,30055.0,34.0513,34.0513,33.9545,33.9545,30055.0
2017-02-15 13:15:00,45.58,45.66,45.58,45.64,15352.0,33.9619,34.0215,33.9619,34.0066,15352.0
2017-02-15 13:20:00,45.65,45.68,45.64,45.68,14502.0,34.0141,34.0364,34.0066,34.0364,14502.0
2017-02-15 13:25:00,45.69,45.69,45.62,45.67,15294.0,34.0439,34.0439,33.9917,34.029,15294.0
2017-02-15 13:30:00,45.67,45.74,45.66,45.72,25942.0,34.029,34.0811,34.0215,34.0662,25942.0
2017-02-15 13:35:00,45.72,45.76,45.69,45.75,35478.0,34.0662,34.096,34.0439,34.0886,35478.0
2017-02-15 13:40:00,45.75,45.78,45.73,45.77,19057.0,34.0886,34.1109,34.0737,34.1035,19057.0
2017-02-15 13:45:00,45.77,45.81,45.76,45.79,25206.0,34.1035,34.1333,34.096,34.1184,25206.0
2017-02-15 13:50:00,45.8,45.85,45.78,45.85,56594.0,34.1258,34.1631,34.1109,34.1631,56594.0
2017-02-15 13:55:00,45.85,45.93,45.85,45.89,80241.0,34.1631,34.2227,34.1631,34.1929,80241.0
2017-02-15 14:00:00,45.89,45.96,45.89,45.96,28043.0,34.1929,34.2451,34.1929,34.2451,28043.0
2017-02-15 14:05:00,45.95,45.96,45.91,45.94,33753.0,34.2376,34.2451,34.2078,34.2302,33753.0
2017-02-15 14:10:00,45.93,45.96,45.89,45.96,44075.0,34.2227,34.2451,34.1929,34.2451,44075.0
2017-02-15 14:15:00,45.96,45.99,45.93,45.94,25473.0,34.2451,34.2674,34.2227,34.2302,25473.0
2017-02-15 14:20:00,45.93,46.0,45.91,46.0,78860.0,34.2227,34.2749,34.2078,34.2749,78860.0
2017-02-15 14:25:00,45.99,46.07,45.99,46.05,56961.0,34.2674,34.327,34.2674,34.3121,56961.0
2017-02-15 14:30:00,46.06,46.07,46.03,46.06,50315.0,34.3196,34.327,34.2972,34.3196,50315.0
2017-02-15 14:35:00,46.05,46.07,46.0,46.03,62234.0,34.3121,34.327,34.2749,34.2972,62234.0
2017-02-15 14:40:00,46.03,46.06,46.02,46.04,40890.0,34.2972,34.3196,34.2898,34.3047,40890.0
2017-02-15 14:45:00,46.04,46.05,45.98,46.03,43335.0,34.3047,34.3121,34.26,34.2972,43335.0
2017-02-15 14:50:00,46.04,46.07,46.02,46.07,33900.0,34.3047,34.327,34.2898,34.327,33900.0
2017-02-15 14:55:00,46.06,46.07,46.03,46.05,37168.0,34.3196,34.327,34.2972,34.3121,37168.0
2017-02-15 15:00:00,46.05,46.06,46.02,46.03,40849.0,34.3121,34.3196,34.2898,34.2972,40849.0
2017-02-15 15:05:00,46.04,46.09,46.03,46.07,35271.0,34.3047,34.3419,34.2972,34.327,35271.0
2017-02-15 15:10:00,46.07,46.09,46.03,46.08,62340.0,34.327,34.3419,34.2972,34.3345,62340.0
2017-02-15 15:15:00,46.08,46.1,46.03,46.05,42152.0,34.3345,34.3494,34.2972,34.3121,42152.0
2017-02-15 15:20:00,46.05,46.08,46.03,46.05,31502.0,34.3121,34.3345,34.2972,34.3121,31502.0
2017-02-15 15:25:00,46.04,46.05,45.97,45.99,49345.0,34.3047,34.3121,34.2525,34.2674,49345.0
2017-02-15 15:30:00,45.98,46.02,45.98,46.01,47734.0,34.26,34.2898,34.26,34.2823,47734.0
2017-02-15 15:35:00,46.01,46.02,45.97,45.97,64954.0,34.2823,34.2898,34.2525,34.2525,64954.0
2017-02-15 15:40:00,45.97,45.98,45.95,45.95,40485.0,34.2525,34.26,34.2376,34.2376,40485.0
2017-02-15 15:45:00,45.96,45.98,45.91,45.91,83839.0,34.2451,34.26,34.2078,34.2078,83839.0
2017-02-15 15:50:00,45.91,45.95,45.9,45.93,139118.0,34.2078,34.2376,34.2004,34.2227,139118.0
2017-02-15 15:55:00,45.92,45.96,45.89,45.92,230434.0,34.2153,34.2451,34.1929,34.2153,230434.0
2017-02-16 09:30:00,45.87,46.23,45.87,46.16,55297.0,34.178,34.4462,34.178,34.3941,55297.0
2017-02-16 09:35:00,46.16,46.19,45.85,45.92,38493.0,34.3941,34.4164,34.1631,34.2153,38493.0
2017-02-16 09:40:00,45.93,46.05,45.91,46.02,42662.0,34.2227,34.3121,34.2078,34.2898,42662.0
2017-02-16 09:45:00,46.01,46.02,45.9,45.94,54984.0,34.2823,34.2898,34.2004,34.2302,54984.0
2017-02-16 09:50:00,45.91,45.91,45.66,45.77,32131.0,34.2078,34.2078,34.0215,34.1035,32131.0
2017-02-16 09:55:00,45.78,45.78,45.64,45.66,44720.0,34.1109,34.1109,34.0066,34.0215,44720.0
2017-02-16 10:00:00,45.66,45.66,45.51,45.58,97427.0,34.0215,34.0215,33.9098,33.9619,97427.0
2017-02-16 10:05:00,45.58,45.7,45.53,45.7,30062.0,33.9619,34.0513,33.9247,34.0513,30062.0
2017-02-16 10:10:00,45.71,45.78,45.7,45.74,17901.0,34.0588,34.1109,34.0513,34.0811,17901.0
2017-02-16 10:15:00,45.74,45.76,45.59,45.61,36747.0,34.0811,34.096,33.9694,33.9843,36747.0
2017-02-16 10:20:00,45.6,45.69,45.6,45.67,26185.0,33.9768,34.0439,33.9768,34.029,26185.0
2017-02-16 10:25:00,45.68,45.7,45.58,45.58,19650.0,34.0364,34.0513,33.9619,33.9619,19650.0
2017-02-16 10:30:00,45.59,45.6,45.54,45.58,27222.0,33.9694,33.9768,33.9321,33.9619,27222.0
2017-02-16 10:35:00,45.57,45.6,45.55,45.57,28164.0,33.9545,33.9768,33.9396,33.9545,28164.0
2017-02-16 10:40:00,45.58,45.61,45.54,45.56,36302.0,33.9619,33.9843,33.9321,33.947,36302.0
2017-02-16 10:45:00,45.57,45.57,45.39,45.39,57594.0,33.9545,33.9545,33.8203,33.8203,57594.0
2017-02-16 10:50:00,45.39,45.46,45.29,45.29,60809.0,33.8203,33.8725,33.7458,33.7458,60809.0
2017-02-16 10:55:00,45.29,45.46,45.27,45.46,40539.0,33.7458,33.8725,33.7309,33.8725,40539.0
2017-02-16 11:00:00,45.46,45.51,45.41,45.43,21350.0,33.8725,33.9098,33.8352,33.8502,21350.0
2017-02-16 11:05:00,45.43,45.44,45.39,45.39,33477.0,33.8502,33.8576,33.8203,33.8203,33477.0
2017-02-16 11:10:00,45.38,45.38,45.3,45.32,23262.0,33.8129,33.8129,33.7533,33.7682,23262.0
2017-02-16 11:15:00,45.31,45.31,45.2,45.23,41042.0,33.7607,33.7607,33.6788,33.7011,41042.0
2017-02-16 11:20:00,45.23,45.37,45.2,45.35,27296.0,33.7011,33.8054,33.6788,33.7905,27296.0
2017-02-16 11:25:00,45.35,45.45,45.33,45.45,20910.0,33.7905,33.8651,33.7756,33.8651,20910.0
2017-02-16 11:30:00,45.46,45.48,45.41,45.48,27251.0,33.8725,33.8874,33.8352,33.8874,27251.0
2017-02-16 11:35:00,45.47,45.47,45.37,45.43,19142.0,33.88,33.88,33.8054,33.8502,19142.0
2017-02-16 11:40:00,45.44,45.46,45.39,45.41,23929.0,33.8576,33.8725,33.8203,33.8352,23929.0
2017-02-16 11:45:00,45.41,45.44,45.38,45.42,48484.0,33.8352,33.8576,33.8129,33.8427,48484.0
2017-02-16 11:50:00,45.42,45.49,45.41,45.43,79276.0,33.8427,33.8949,33.8352,33.8502,79276.0
2017-02-16 11:55:00,45.43,45.44,45.34,45.36,64826.0,33.8502,33.8576,33.7831,33.798,64826.0
2017-02-16 12:00:00,45.36,45.37,45.2,45.21,52676.0,33.798,33.8054,33.6788,33.6862,52676.0
2017-02-16 12:05:00,45.21,45.22,45.14,45.2,37229.0,33.6862,33.6937,33.6341,33.6788,37229.0
2017-02-16 12:10:00,45.2,45.24,45.15,45.16,28788.0,33.6788,33.7086,33.6415,33.649,28788.0
2017-02-16 12:15:00,45.16,45.28,45.15,45.27,14756.0,33.649,33.7384,33.6415,33.7309,14756.0
2017-02-16 12:20:00,45.28,45.35,45.28,45.31,30069.0,33.7384,33.7905,33.7384,33.7607,30069.0
2017-02-16 12:25:00,45.31,45.38,45.28,45.37,27888.0,33.7607,33.8129,33.7384,33.8054,27888.0
2017-02-16 12:30:00,45.37,45.37,45.34,45.35,12001.0,33.8054,33.8054,33.7831,33.7905,12001.0
2017-02-16 12:35:00,45.35,45.41,45.35,45.4,10299.0,33.7905,33.8352,33.7905,33.8278,10299.0
2017-02-16 12:40:00,45.38,45.4,45.35,45.4,30800.0,33.8129,33.8278,33.7905,33.8278,30800.0
2017-02-16 12:45:00,45.39,45.47,45.37,45.47,13012.0,33.8203,33.88,33.8054,33.88,13012.0
2017-02-16 12:50:00,45.47,45.65,45.47,45.61,63814.0,33.88,34.0141,33.88,33.9843,63814.0
2017-02-16 12:55:00,45.62,45.62,45.53,45.54,57778.0,33.9917,33.9917,33.9247,33.9321,57778.0
2017-02-16 13:00:00,45.55,45.55,45.46,45.48,18765.0,33.9396,33.9396,33.8725,33.8874,18765.0
2017-02-16 13:05:00,45.48,45.54,45.48,45.54,18434.0,33.8874,33.9321,33.8874,33.9321,18434.0
2017-02-16 13:10:00,45.54,45.55,45.47,45.48,37402.0,33.9321,33.9396,33.88,33.8874,37402.0
2017-02-16 13:15:00,45.47,45.51,45.43,45.51,28863.0,33.88,33.9098,33.8502,33.9098,28863.0
2017-02-16 13:20:00,45.51,45.51,45.46,45.46,18035.0,33.9098,33.9098,33.8725,33.8725,18035.0
2017-02-16 13:25:00,45.46,45.46,45.39,45.44,14698.0,33.8725,33.8725,33.8203,33.8576,14698.0
2017-02-16 13:30:00,45.43,45.49,45.42,45.46,41675.0,33.8502,33.8949,33.8427,33.8725,41675.0
2017-02-16 13:35:00,45.46,45.49,45.42,45.47,24049.0,33.8725,33.8949,33.8427,33.88,24049.0
2017-02-16 13:40:00,45.47,45.48,45.41,45.43,30829.0,33.88,33.8874,33.8352,33.8502,30829.0
2017-02-16 13:45:00,45.43,45.44,45.36,45.39,18530.0,33.8502,33.8576,33.798,33.8203,18530.0
2017-02-16 13:50:00,45.39,45.4,45.3,45.33,17375.0,33.8203,33.8278,33.7533,33.7756,17375.0
2017-02-16 13:55:00,45.33,45.37,45.28,45.37,33990.0,33.7756,33.8054,33.7384,33.8054,33990.0
2017-02-16 14:00:00,45.37,45.43,45.36,45.42,19043.0,33.8054,33.8502,33.798,33.8427,19043.0
2017-02-16 14:05:00,45.42,45.44,45.36,45.4,21849.0,33.8427,33.8576,33.798,33.8278,21849.0
2017-02-16 14:10:00,45.4,45.43,45.39,45.42,12839.0,33.8278,33.8502,33.8203,33.8427,12839.0
2017-02-16 14:15:00,45.41,45.41,45.34,45.36,29292.0,33.8352,33.8352,33.7831,33.798,29292.0
2017-02-16 14:20:00,45.35,45.37,45.3,45.34,21195.0,33.7905,33.8054,33.7533,33.7831,21195.0
2017-02-16 14:25:00,45.35,45.37,45.33,45.37,13532.0,33.7905,33.8054,33.7756,33.8054,13532.0
2017-02-16 14:30:00,45.37,45.39,45.33,45.39,25066.0,33.8054,33.8203,33.7756,33.8203,25066.0
2017-02-16 14:35:00,45.39,45.42,45.37,45.4,27173.0,33.8203,33.8427,33.8054,33.8278,27173.0
2017-02-16 14:40:00,45.39,45.44,45.34,45.35,37680.0,33.8203,33.8576,33.7831,33.7905,37680.0
2017-02-16 14:45:00,45.34,45.4,45.32,45.32,19400.0,33.7831,33.8278,33.7682,33.7682,19400.0
2017-02-16 14:50:00,45.32,45.33,45.25,45.29,16078.0,33.7682,33.7756,33.716,33.7458,16078.0
2017-02-16 14:55:00,45.29,45.3,45.25,45.26,22826.0,33.7458,33.7533,33.716,33.7235,22826.0
2017-02-16 15:00:00,45.26,45.35,45.26,45.31,24759.0,33.7235,33.7905,33.7235,33.7607,24759.0
2017-02-16 15:05:00,45.31,45.32,45.27,45.28,16436.0,33.7607,33.7682,33.7309,33.7384,16436.0
2017-02-16 15:10:00,45.27,45.28,45.24,45.26,29596.0,33.7309,33.7384,33.7086,33.7235,29596.0
2017-02-16 15:15:00,45.27,45.3,45.25,45.26,25686.0,33.7309,33.7533,33.716,33.7235,25686.0
2017-02-16 15:20:00,45.26,45.32,45.25,45.29,30139.0,33.7235,33.7682,33.716,33.7458,30139.0
2017-02-16 15:25:00,45.28,45.35,45.27,45.35,19488.0,33.7384,33.7905,33.7309,33.7905,19488.0
2017-02-16 15:30:00,45.35,45.41,45.34,45.4,42205.0,33.7905,33.8352,33.7831,33.8278,42205.0
2017-02-16 15:35:00,45.4,45.41,45.37,45.4,37880.0,33.8278,33.8352,33.8054,33.8278,37880.0
2017-02-16 15:40:00,45.4,45.4,45.35,45.38,46626.0,33.8278,33.8278,33.7905,33.8129,46626.0
2017-02-16 15:45:00,45.38,45.4,45.33,45.35,74988.0,33.8129,33.8278,33.7756,33.7905,74988.0
2017-02-16 15:50:00,45.35,45.39,45.34,45.37,63119.0,33.7905,33.8203,33.7831,33.8054,63119.0
2017-02-16 15:55:00,45.37,45.38,45.33,45.36,166550.0,33.8054,33.8129,33.7756,33.798,166550.0
2017-02-17 09:30:00,45.22,45.31,44.9,44.93,143631.0,33.6937,33.7607,33.4552,33.4776,143631.0
2017-02-17 09:35:00,44.96,45.02,44.87,44.9,34544.0,33.5,33.5447,33.4329,33.4552,34544.0
2017-02-17 09:40:00,44.89,44.93,44.73,44.91,36607.0,33.4478,33.4776,33.3286,33.4627,36607.0
2017-02-17 09:45:00,44.9,45.08,44.88,45.01,70402.0,33.4552,33.5894,33.4403,33.5372,70402.0
2017-02-17 09:50:00,45.0,45.09,44.93,44.94,33675.0,33.5298,33.5968,33.4776,33.485,33675.0
2017-02-17 09:55:00,44.94,44.99,44.9,44.98,24272.0,33.485,33.5223,33.4552,33.5149,24272.0
2017-02-17 10:00:00,44.97,45.04,44.93,45.02,31386.0,33.5074,33.5596,33.4776,33.5447,31386.0
2017-02-17 10:05:00,45.01,45.11,45.01,45.07,66395.0,33.5372,33.6117,33.5372,33.5819,66395.0
2017-02-17 10:10:00,45.06,45.1,45.01,45.1,61869.0,33.5745,33.6043,33.5372,33.6043,61869.0
2017-02-17 10:15:00,45.11,45.16,45.04,45.15,18733.0,33.6117,33.649,33.5596,33.6415,18733.0
2017-02-17 10:20:00,45.15,45.28,45.15,45.23,42415.0,33.6415,33.7384,33.6415,33.7011,42415.0
2017-02-17 10:25:00,45.23,45.43,45.21,45.43,29841.0,33.7011,33.8502,33.6862,33.8502,29841.0
2017-02-17 10:30:00,45.43,45.46,45.35,45.45,81580.0,33.8502,33.8725,33.7905,33.8651,81580.0
2017-02-17 10:35:00,45.44,45.45,45.34,45.4,46030.0,33.8576,33.8651,33.7831,33.8278,46030.0
2017-02-17 10:40:00,45.39,45.43,45.34,45.43,18751.0,33.8203,33.8502,33.7831,33.8502,18751.0
2017-02-17 10:45:00,45.43,45.44,45.39,45.42,22393.0,33.8502,33.8576,33.8203,33.8427,22393.0
2017-02-17 10:50:00,45.41,45.43,45.39,45.41,19262.0,33.8352,33.8502,33.8203,33.8352,19262.0
2017-02-17 10:55:00,45.41,45.53,45.4,45.49,29181.0,33.8352,33.9247,33.8278,33.8949,29181.0
2017-02-17 11:00:00,45.48,45.53,45.46,45.49,35317.0,33.8874,33.9247,33.8725,33.8949,35317.0
2017-02-17 11:05:00,45.48,45.49,45.22,45.23,81489.0,33.8874,33.8949,33.6937,33.7011,81489.0
2017-02-17 11:10:00,45.23,45.24,45.19,45.19,40871.0,33.7011,33.7086,33.6713,33.6713,40871.0
2017-02-17 11:15:00,45.19,45.24,45.19,45.2,52378.0,33.6713,33.7086,33.6713,33.6788,52378.0
2017-02-17 11:20:00,45.19,45.22,45.18,45.21,33105.0,33.6713,33.6937,33.6639,33.6862,33105.0
2017-02-17 11:25:00,45.22,45.22,45.11,45.11,25455.0,33.6937,33.6937,33.6117,33.6117,25455.0
2017-02-17 11:30:00,45.11,45.22,45.11,45.2,21449.0,33.6117,33.6937,33.6117,33.6788,21449.0
2017-02-17 11:35:00,45.18,45.18,45.08,45.1,16330.0,33.6639,33.6639,33.5894,33.6043,16330.0
2017-02-17 11:40:00,45.09,45.1,45.07,45.1,21068.0,33.5968,33.6043,33.5819,33.6043,21068.0
2017-02-17 11:45:00,45.11,45.16,45.02,45.03,60456.0,33.6117,33.649,33.5447,33.5521,60456.0
2017-02-17 11:50:00,45.03,45.08,45.02,45.05,17658.0,33.5521,33.5894,33.5447,33.567,17658.0
2017-02-17 11:55:00,45.05,45.13,45.05,45.11,28637.0,33.567,33.6266,33.567,33.6117,28637.0
2017-02-17 12:00:00,45.11,45.18,45.1,45.18,27650.0,33.6117,33.6639,33.6043,33.6639,27650.0
2017-02-17 12:05:00,45.18,45.24,45.18,45.23,11094.0,33.6639,33.7086,33.6639,33.7011,11094.0
2017-02-17 12:10:00,45.23,45.28,45.23,45.26,11424.0,33.7011,33.7384,33.7011,33.7235,11424.0
2017-02-17 12:15:00,45.25,45.29,45.21,45.21,21830.0,33.716,33.7458,33.6862,33.6862,21830.0
2017-02-17 12:20:00,45.21,45.23,45.2,45.21,12686.0,33.6862,33.7011,33.6788,33.6862,12686.0
2017-02-17 12:25:00,45.2,45.21,45.19,45.2,11310.0,33.6788,33.6862,33.6713,33.6788,11310.0
2017-02-17 12:30:00,45.2,45.22,45.18,45.22,14062.0,33.6788,33.6937,33.6639,33.6937,14062.0
2017-02-17 12:35:00,45.21,45.23,45.19,45.22,11386.0,33.6862,33.7011,33.6713,33.6937,11386.0
2017-02-17 12:40:00,45.23,45.23,45.11,45.11,38791.0,33.7011,33.7011,33.6117,33.6117,38791.0
2017-02-17 12:45:00,45.11,45.13,45.09,45.1,23157.0,33.6117,33.6266,33.5968,33.6043,23157.0
2017-02-17 12:50:00,45.11,45.13,45.07,45.08,23902.0,33.6117,33.6266,33.5819,33.5894,23902.0
2017-02-17 12:55:00,45.08,45.1,45.05,45.09,13802.0,33.5894,33.6043,33.567,33.5968,13802.0
2017-02-17 13:00:00,45.1,45.18,45.1,45.14,62047.0,33.6043,33.6639,33.6043,33.6341,62047.0
2017-02-17 13:05:00,45.14,45.16,45.08,45.09,16124.0,33.6341,33.649,33.5894,33.5968,16124.0
2017-02-17 13:10:00,45.08,45.14,45.08,45.11,11722.0,33.5894,33.6341,33.5894,33.6117,11722.0
2017-02-17 13:15:00,45.11,45.11,45.05,45.07,17485.0,33.6117,33.6117,33.567,33.5819,17485.0
2017-02-17 13:20:00,45.08,45.1,45.07,45.07,9892.0,33.5894,33.6043,33.5819,33.5819,9892.0
2017-02-17 13:25:00,45.07,45.08,45.06,45.07,6956.0,33.5819,33.5894,33.5745,33.5819,6956.0
2017-02-17 13:30:00,45.07,45.11,45.07,45.11,9373.0,33.5819,33.6117,33.5819,33.6117,9373.0
2017-02-17 13:35:00,45.11,45.13,45.1,45.11,19794.0,33.6117,33.6266,33.6043,33.6117,19794.0
2017-02-17 13:40:00,45.1,45.1,45.08,45.08,16134.0,33.6043,33.6043,33.5894,33.5894,16134.0
2017-02-17 13:45:00,45.09,45.1,45.08,45.08,8100.0,33.5968,33.6043,33.5894,33.5894,8100.0
2017-02-17 13:50:00,45.08,45.09,45.07,45.08,13367.0,33.5894,33.5968,33.5819,33.5894,13367.0
2017-02-17 13:55:00,45.08,45.14,45.08,45.14,14871.0,33.5894,33.6341,33.5894,33.6341,14871.0
2017-02-17 14:00:00,45.14,45.16,45.06,45.06,21345.0,33.6341,33.649,33.5745,33.5745,21345.0
2017-02-17 14:05:00,45.06,45.1,45.05,45.09,19376.0,33.5745,33.6043,33.567,33.5968,19376.0
2017-02-17 14:10:00,45.09,45.14,45.09,45.13,14302.0,33.5968,33.6341,33.5968,33.6266,14302.0
2017-02-17 14:15:00,45.13,45.18,45.12,45.17,15576.0,33.6266,33.6639,33.6192,33.6564,15576.0
2017-02-17 14:20:00,45.18,45.19,45.15,45.18,16550.0,33.6639,33.6713,33.6415,33.6639,16550.0
2017-02-17 14:25:00,45.17,45.18,45.15,45.17,14031.0,33.6564,33.6639,33.6415,33.6564,14031.0
2017-02-17 14:30:00,45.17,45.18,45.14,45.16,14765.0,33.6564,33.6639,33.6341,33.649,14765.0
2017-02-17 14:35:00,45.16,45.2,45.14,45.18,22734.0,33.649,33.6788,33.6341,33.6639,22734.0
2017-02-17 14:40:00,45.19,45.21,45.18,45.2,13455.0,33.6713,33.6862,33.6639,33.6788,13455.0
2017-02-17 14:45:00,45.2,45.2,45.16,45.19,23668.0,33.6788,33.6788,33.649,33.6713,23668.0
2017-02-17 14:50:00,45.2,45.25,45.18,45.22,30425.0,33.6788,33.716,33.6639,33.6937,30425.0
2017-02-17 14:55:00,45.22,45.23,45.17,45.18,18767.0,33.6937,33.7011,33.6564,33.6639,18767.0
2017-02-17 15:00:00,45.18,45.2,45.17,45.19,12768.0,33.6639,33.6788,33.6564,33.6713,12768.0
2017-02-17 15:05:00,45.18,45.19,45.15,45.18,31447.0,33.6639,33.6713,33.6415,33.6639,31447.0
2017-02-17 15:10:00,45.18,45.24,45.18,45.23,21850.0,33.6639,33.7086,33.6639,33.7011,21850.0
2017-02-17 15:15:00,45.23,45.23,45.19,45.22,28351.0,33.7011,33.7011,33.6713,33.6937,28351.0
2017-02-17 15:20:00,45.22,45.24,45.2,45.21,34294.0,33.6937,33.7086,33.6788,33.6862,34294.0
2017-02-17 15:25:00,45.21,45.24,45.2,45.22,35054.0,33.6862,33.7086,33.6788,33.6937,35054.0
2017-02-17 15:30:00,45.22,45.23,45.19,45.2,59493.0,33.6937,33.7011,33.6713,33.6788,59493.0
2017-02-17 15:35:00,45.2,45.22,45.18,45.19,60728.0,33.6788,33.6937,33.6639,33.6713,60728.0
2017-02-17 15:40:00,45.19,45.2,45.15,45.16,37435.0,33.6713,33.6788,33.6415,33.649,37435.0
2017-02-17 15:45:00,45.17,45.2,45.15,45.16,46696.0,33.6564,33.6788,33.6415,33.649,46696.0
2017-02-17 15:50:00,45.16,45.18,45.15,45.18,62013.0,33.649,33.6639,33.6415,33.6639,62013.0
2017-02-17 15:55:00,45.18,45.25,45.17,45.23,208053.0,33.6639,33.716,33.6564,33.7011,208053.0
2017-02-21 09:30:00,45.66,45.82,45.39,45.45,85040.0,34.0215,34.1407,33.8203,33.8651,85040.0
2017-02-21 09:35:00,45.52,45.75,45.42,45.73,51798.0,33.9172,34.0886,33.8427,34.0737,51798.0
2017-02-21 09:40:00,45.72,45.84,45.65,45.65,53734.0,34.0662,34.1556,34.0141,34.0141,53734.0
2017-02-21 09:45:00,45.65,45.73,45.53,45.59,32660.0,34.0141,34.0737,33.9247,33.9694,32660.0
2017-02-21 09:50:00,45.6,45.73,45.6,45.71,33913.0,33.9768,34.0737,33.9768,34.0588,33913.0
2017-02-21 09:55:00,45.71,45.73,45.59,45.63,26897.0,34.0588,34.0737,33.9694,33.9992,26897.0
2017-02-21 10:00:00,45.62,45.7,45.56,45.67,25420.0,33.9917,34.0513,33.947,34.029,25420.0
2017-02-21 10:05:00,45.67,45.74,45.63,45.7,35640.0,34.029,34.0811,33.9992,34.0513,35640.0
2017-02-21 10:10:00,45.7,45.73,45.68,45.71,27334.0,34.0513,34.0737,34.0364,34.0588,27334.0
2017-02-21 10:15:00,45.7,45.82,45.65,45.8,61010.0,34.0513,34.1407,34.0141,34.1258,61010.0
2017-02-21 10:20:00,45.8,45.92,45.76,45.85,56383.0,34.1258,34.2153,34.096,34.1631,56383.0
2017-02-21 10:25:00,45.85,45.9,45.77,45.87,28722.0,34.1631,34.2004,34.1035,34.178,28722.0
2017-02-21 10:30:00,45.86,45.92,45.84,45.91,27108.0,34.1705,34.2153,34.1556,34.2078,27108.0
2017-02-21 10:35:00,45.91,45.94,45.84,45.87,33909.0,34.2078,34.2302,34.1556,34.178,33909.0
2017-02-21 10:40:00,45.86,45.9,45.8,45.82,28812.0,34.1705,34.2004,34.1258,34.1407,28812.0
2017-02-21 10:45:00,45.8,45.8,45.69,45.73,23121.0,34.1258,34.1258,34.0439,34.0737,23121.0
2017-02-21 10:50:00,45.73,45.73,45.6,45.71,54199.0,34.0737,34.0737,33.9768,34.0588,54199.0
2017-02-21 10:55:00,45.7,45.74,45.65,45.65,36193.0,34.0513,34.0811,34.0141,34.0141,36193.0
2017-02-21 11:00:00,45.64,45.72,45.62,45.65,26216.0,34.0066,34.0662,33.9917,34.0141,26216.0
2017-02-21 11:05:00,45.65,45.65,45.57,45.57,19608.0,34.0141,34.0141,33.9545,33.9545,19608.0
2017-02-21 11:10:00,45.57,45.58,45.51,45.57,26886.0,33.9545,33.9619,33.9098,33.9545,26886.0
2017-02-21 11:15:00,45.57,45.7,45.51,45.7,58224.0,33.9545,34.0513,33.9098,34.0513,58224.0
2017-02-21 11:20:00,45.7,45.73,45.53,45.54,45631.0,34.0513,34.0737,33.9247,33.9321,45631.0
2017-02-21 11:25:00,45.55,45.6,45.5,45.6,25613.0,33.9396,33.9768,33.9023,33.9768,25613.0
2017-02-21 11:30:00,45.59,45.74,45.58,45.72,107851.0,33.9694,34.0811,33.9619,34.0662,107851.0
2017-02-21 11:35:00,45.72,45.76,45.64,45.66,93512.0,34.0662,34.096,34.0066,34.0215,93512.0
2017-02-21 11:40:00,45.65,45.65,45.6,45.6,13275.0,34.0141,34.0141,33.9768,33.9768,13275.0
2017-02-21 11:45:00,45.61,45.65,45.58,45.65,23764.0,33.9843,34.0141,33.9619,34.0141,23764.0
2017-02-21 11:50:00,45.66,45.67,45.58,45.61,31577.0,34.0215,34.029,33.9619,33.9843,31577.0
2017-02-21 11:55:00,45.62,45.7,45.6,45.69,17491.0,33.9917,34.0513,33.9768,34.0439,17491.0
2017-02-21 12:00:00,45.68,45.72,45.66,45.68,17734.0,34.0364,34.0662,34.0215,34.0364,17734.0
2017-02-21 12:05:00,45.69,45.72,45.66,45.67,14681.0,34.0439,34.0662,34.0215,34.029,14681.0
2017-02-21 12:10:00,45.67,45.68,45.63,45.64,9771.0,34.029,34.0364,33.9992,34.0066,9771.0
2017-02-21 12:15:00,45.63,45.69,45.63,45.66,17430.0,33.9992,34.0439,33.9992,34.0215,17430.0
2017-02-21 12:20:00,45.66,45.69,45.62,45.63,13750.0,34.0215,34.0439,33.9917,33.9992,13750.0
2017-02-21 12:25:00,45.64,45.78,45.64,45.77,30439.0,34.0066,34.1109,34.0066,34.1035,30439.0
2017-02-21 12:30:00,45.77,45.84,45.77,45.83,25894.0,34.1035,34.1556,34.1035,34.1482,25894.0
2017-02-21 12:35:00,45.82,45.86,45.8,45.8,19975.0,34.1407,34.1705,34.1258,34.1258,19975.0
2017-02-21 12:40:00,45.8,45.83,45.78,45.82,10183.0,34.1258,34.1482,34.1109,34.1407,10183.0
2017-02-21 12:45:00,45.83,45.87,45.81,45.84,23370.0,34.1482,34.178,34.1333,34.1556,23370.0
2017-02-21 12:50:00,45.84,45.87,45.83,45.86,15170.0,34.1556,34.178,34.1482,34.1705,15170.0
2017-02-21 12:55:00,45.87,45.91,45.86,45.87,8796.0,34.178,34.2078,34.1705,34.178,8796.0
2017-02-21 13:00:00,45.88,45.89,45.83,45.89,10662.0,34.1854,34.1929,34.1482,34.1929,10662.0
2017-02-21 13:05:00,45.89,45.89,45.84,45.87,19219.0,34.1929,34.1929,34.1556,34.178,19219.0
2017-02-21 13:10:00,45.87,45.91,45.87,45.88,14308.0,34.178,34.2078,34.178,34.1854,14308.0
2017-02-21 13:15:00,45.89,45.92,45.86,45.91,10367.0,34.1929,34.2153,34.1705,34.2078,10367.0
2017-02-21 13:20:00,45.91,45.92,45.9,45.91,5370.0,34.2078,34.2153,34.2004,34.2078,5370.0
2017-02-21 13:25:00,45.91,45.92,45.88,45.88,20168.0,34.2078,34.2153,34.1854,34.1854,20168.0
2017-02-21 13:30:00,45.88,45.9,45.84,45.84,17099.0,34.1854,34.2004,34.1556,34.1556,17099.0
2017-02-21 13:35:00,45.84,45.87,45.83,45.85,13046.0,34.1556,34.178,34.1482,34.1631,13046.0
2017-02-21 13:40:00,45.85,45.9,45.84,45.89,9355.0,34.1631,34.2004,34.1556,34.1929,9355.0
2017-02-21 13:45:00,45.89,45.94,45.89,45.94,14260.0,34.1929,34.2302,34.1929,34.2302,14260.0
2017-02-21 13:50:00,45.93,45.94,45.92,45.92,12006.0,34.2227,34.2302,34.2153,34.2153,12006.0
2017-02-21 13:55:00,45.92,45.93,45.9,45.92,13292.0,34.2153,34.2227,34.2004,34.2153,13292.0
2017-02-21 14:00:00,45.93,45.94,45.9,45.94,12451.0,34.2227,34.2302,34.2004,34.2302,12451.0
2017-02-21 14:05:00,45.95,45.95,45.91,45.91,13730.0,34.2376,34.2376,34.2078,34.2078,13730.0
2017-02-21 14:10:00,45.92,45.97,45.91,45.96,18142.0,34.2153,34.2525,34.2078,34.2451,18142.0
2017-02-21 14:15:00,45.96,45.99,45.95,45.97,18408.0,34.2451,34.2674,34.2376,34.2525,18408.0
2017-02-21 14:20:00,45.97,46.01,45.97,46.0,14032.0,34.2525,34.2823,34.2525,34.2749,14032.0
2017-02-21 14:25:00,45.99,46.0,45.97,45.97,20285.0,34.2674,34.2749,34.2525,34.2525,20285.0
2017-02-21 14:30:00,45.97,46.01,45.92,45.99,25661.0,34.2525,34.2823,34.2153,34.2674,25661.0
2017-02-21 14:35:00,45.99,46.0,45.96,45.98,18886.0,34.2674,34.2749,34.2451,34.26,18886.0
2017-02-21 14:40:00,45.98,45.99,45.93,45.95,11232.0,34.26,34.2674,34.2227,34.2376,11232.0
2017-02-21 14:45:00,45.94,45.99,45.9,45.98,28956.0,34.2302,34.2674,34.2004,34.26,28956.0
2017-02-21 14:50:00,45.98,46.0,45.96,45.99,14783.0,34.26,34.2749,34.2451,34.2674,14783.0
2017-02-21 14:55:00,46.0,46.01,45.98,45.98,24803.0,34.2749,34.2823,34.26,34.26,24803.0
2017-02-21 15:00:00,45.98,46.01,45.95,46.01,26590.0,34.26,34.2823,34.2376,34.2823,26590.0
2017-02-21 15:05:00,46.02,46.03,45.94,45.99,36554.0,34.2898,34.2972,34.2302,34.2674,36554.0
2017-02-21 15:10:00,45.99,46.01,45.96,46.01,25790.0,34.2674,34.2823,34.2451,34.2823,25790.0
2017-02-21 15:15:00,46.0,46.0,45.98,45.99,17928.0,34.2749,34.2749,34.26,34.2674,17928.0
2017-02-21 15:20:00,46.0,46.04,45.98,46.04,25444.0,34.2749,34.3047,34.26,34.3047,25444.0
2017-02-21 15:25:00,46.04,46.05,46.0,46.04,29728.0,34.3047,34.3121,34.2749,34.3047,29728.0
2017-02-21 15:30:00,46.04,46.05,46.0,46.05,83526.0,34.3047,34.3121,34.2749,34.3121,83526.0
2017-02-21 15:35:00,46.05,46.06,46.03,46.05,77510.0,34.3121,34.3196,34.2972,34.3121,77510.0
2017-02-21 15:40:00,46.05,46.07,46.05,46.06,71724.0,34.3121,34.327,34.3121,34.3196,71724.0
2017-02-21 15:45:00,46.07,46.07,46.05,46.07,112540.0,34.327,34.327,34.3121,34.327,112540.0
2017-02-21 15:50:00,46.07,46.08,46.05,46.05,184395.0,34.327,34.3345,34.3121,34.3121,184395.0
2017-02-21 15:55:00,46.05,46.06,45.95,45.97,246780.0,34.3121,34.3196,34.2376,34.2525,246780.0
2017-02-22 09:30:00,46.09,46.2,45.86,46.05,59294.0,34.3419,34.4239,34.1705,34.3121,59294.0
2017-02-22 09:35:00,46.1,46.1,45.95,45.98,11076.0,34.3494,34.3494,34.2376,34.26,11076.0
2017-02-22 09:40:00,45.97,45.97,45.81,45.9,66269.0,34.2525,34.2525,34.1333,34.2004,66269.0
2017-02-22 09:45:00,45.9,45.92,45.68,45.71,34518.0,34.2004,34.2153,34.0364,34.0588,34518.0
2017-02-22 09:50:00,45.73,45.78,45.69,45.71,23605.0,34.0737,34.1109,34.0439,34.0588,23605.0
2017-02-22 09:55:00,45.71,45.76,45.67,45.7,20124.0,34.0588,34.096,34.029,34.0513,20124.0
2017-02-22 10:00:00,45.7,45.77,45.69,45.74,17583.0,34.0513,34.1035,34.0439,34.0811,17583.0
2017-02-22 10:05:00,45.74,45.85,45.73,45.82,44635.0,34.0811,34.1631,34.0737,34.1407,44635.0
2017-02-22 10:10:00,45.82,45.93,45.8,45.91,30043.0,34.1407,34.2227,34.1258,34.2078,30043.0
2017-02-22 10:15:00,45.92,45.94,45.84,45.87,22701.0,34.2153,34.2302,34.1556,34.178,22701.0
2017-02-22 10:20:00,45.87,45.92,45.84,45.9,14660.0,34.178,34.2153,34.1556,34.2004,14660.0
2017-02-22 10:25:00,45.9,46.0,45.89,45.98,20429.0,34.2004,34.2749,34.1929,34.26,20429.0
2017-02-22 10:30:00,45.98,45.99,45.93,45.95,18921.0,34.26,34.2674,34.2227,34.2376,18921.0
2017-02-22 10:35:00,45.94,45.97,45.86,45.88,18872.0,34.2302,34.2525,34.1705,34.1854,18872.0
2017-02-22 10:40:00,45.88,45.88,45.81,45.86,24975.0,34.1854,34.1854,34.1333,34.1705,24975.0
2017-02-22 10:45:00,45.86,45.94,45.86,45.93,33709.0,34.1705,34.2302,34.1705,34.2227,33709.0
2017-02-22 10:50:00,45.93,45.99,45.92,45.95,42220.0,34.2227,34.2674,34.2153,34.2376,42220.0
2017-02-22 10:55:00,45.94,45.94,45.85,45.87,12103.0,34.2302,34.2302,34.1631,34.178,12103.0
2017-02-22 11:00:00,45.87,45.87,45.72,45.74,29528.0,34.178,34.178,34.0662,34.0811,29528.0
2017-02-22 11:05:00,45.75,45.77,45.69,45.7,28600.0,34.0886,34.1035,34.0439,34.0513,28600.0
2017-02-22 11:10:00,45.71,45.75,45.67,45.75,26574.0,34.0588,34.0886,34.029,34.0886,26574.0
2017-02-22 11:15:00,45.75,45.79,45.74,45.77,16493.0,34.0886,34.1184,34.0811,34.1035,16493.0
2017-02-22 11:20:00,45.76,45.82,45.72,45.74,16100.0,34.096,34.1407,34.0662,34.0811,16100.0
2017-02-22 11:25:00,45.75,45.77,45.72,45.72,20872.0,34.0886,34.1035,34.0662,34.0662,20872.0
2017-02-22 11:30:00,45.73,45.73,45.68,45.7,24415.0,34.0737,34.0737,34.0364,34.0513,24415.0
2017-02-22 11:35:00,45.7,45.71,45.64,45.65,31944.0,34.0513,34.0588,34.0066,34.0141,31944.0
2017-02-22 11:40:00,45.66,45.66,45.61,45.62,19375.0,34.0215,34.0215,33.9843,33.9917,19375.0
2017-02-22 11:45:00,45.64,45.67,45.61,45.64,16928.0,34.0066,34.029,33.9843,34.0066,16928.0
2017-02-22 11:50:00,45.66,45.67,45.63,45.67,10453.0,34.0215,34.029,33.9992,34.029,10453.0
2017-02-22 11:55:00,45.67,45.67,45.62,45.62,12951.0,34.029,34.029,33.9917,33.9917,12951.0
2017-02-22 12:00:00,45.62,45.63,45.6,45.6,6276.0,33.9917,33.9992,33.9768,33.9768,6276.0
2017-02-22 12:05:00,45.6,45.65,45.59,45.65,16002.0,33.9768,34.0141,33.9694,34.0141,16002.0
2017-02-22 12:10:00,45.65,45.73,45.65,45.73,37800.0,34.0141,34.0737,34.0141,34.0737,37800.0
2017-02-22 12:15:00,45.72,45.74,45.72,45.73,9606.0,34.0662,34.0811,34.0662,34.0737,9606.0
2017-02-22 12:20:00,45.72,45.72,45.69,45.71,8894.0,34.0662,34.0662,34.0439,34.0588,8894.0
2017-02-22 12:25:00,45.71,45.73,45.7,45.73,14849.0,34.0588,34.0737,34.0513,34.0737,14849.0
2017-02-22 12:30:00,45.72,45.72,45.69,45.69,7875.0,34.0662,34.0662,34.0439,34.0439,7875.0
2017-02-22 12:35:00,45.7,45.74,45.7,45.73,9794.0,34.0513,34.0811,34.0513,34.0737,9794.0
2017-02-22 12:40:00,45.73,45.79,45.73,45.75,9565.0,34.0737,34.1184,34.0737,34.0886,9565.0
2017-02-22 12:45:00,45.75,45.76,45.75,45.75,3800.0,34.0886,34.096,34.0886,34.0886,3800.0
2017-02-22 12:50:00,45.76,45.78,45.75,45.76,4606.0,34.096,34.1109,34.0886,34.096,4606.0
2017-02-22 12:55:00,45.77,45.78,45.73,45.73,5928.0,34.1035,34.1109,34.0737,34.0737,5928.0
2017-02-22 13:00:00,45.74,45.76,45.7,45.7,15008.0,34.0811,34.096,34.0513,34.0513,15008.0
2017-02-22 13:05:00,45.7,45.73,45.69,45.72,6887.0,34.0513,34.0737,34.0439,34.0662,6887.0
2017-02-22 13:10:00,45.72,45.75,45.72,45.72,5507.0,34.0662,34.0886,34.0662,34.0662,5507.0
2017-02-22 13:15:00,45.72,45.72,45.7,45.7,8460.0,34.0662,34.0662,34.0513,34.0513,8460.0
2017-02-22 13:20:00,45.7,45.71,45.69,45.7,12229.0,34.0513,34.0588,34.0439,34.0513,12229.0
2017-02-22 13:25:00,45.71,45.73,45.69,45.73,7891.0,34.0588,34.0737,34.0439,34.0737,7891.0
2017-02-22 13:30:00,45.73,45.74,45.7,45.73,8779.0,34.0737,34.0811,34.0513,34.0737,8779.0
2017-02-22 13:35:00,45.72,45.76,45.71,45.74,6361.0,34.0662,34.096,34.0588,34.0811,6361.0
2017-02-22 13:40:00,45.75,45.77,45.74,45.76,10190.0,34.0886,34.1035,34.0811,34.096,10190.0
2017-02-22 13:45:00,45.76,45.76,45.71,45.72,12161.0,34.096,34.096,34.0588,34.0662,12161.0
2017-02-22 13:50:00,45.72,45.74,45.71,45.71,11743.0,34.0662,34.0811,34.0588,34.0588,11743.0
2017-02-22 13:55:00,45.71,45.73,45.7,45.7,9878.0,34.0588,34.0737,34.0513,34.0513,9878.0
2017-02-22 14:00:00,45.7,45.73,45.7,45.71,10787.0,34.0513,34.0737,34.0513,34.0588,10787.0
2017-02-22 14:05:00,45.7,45.71,45.66,45.67,23998.0,34.0513,34.0588,34.0215,34.029,23998.0
2017-02-22 14:10:00,45.68,45.69,45.64,45.69,17907.0,34.0364,34.0439,34.0066,34.0439,17907.0
2017-02-22 14:15:00,45.69,45.73,45.68,45.72,10631.0,34.0439,34.0737,34.0364,34.0662,10631.0
2017-02-22 14:20:00,45.72,45.73,45.69,45.71,13530.0,34.0662,34.0737,34.0439,34.0588,13530.0
2017-02-22 14:25:00,45.71,45.74,45.69,45.73,13541.0,34.0588,34.0811,34.0439,34.0737,13541.0
2017-02-22 14:30:00,45.73,45.73,45.65,45.65,10953.0,34.0737,34.0737,34.0141,34.0141,10953.0
2017-02-22 14:35:00,45.65,45.66,45.61,45.62,7586.0,34.0141,34.0215,33.9843,33.9917,7586.0
2017-02-22 14:40:00,45.62,45.63,45.6,45.61,8105.0,33.9917,33.9992,33.9768,33.9843,8105.0
2017-02-22 14:45:00,45.6,45.61,45.58,45.6,12829.0,33.9768,33.9843,33.9619,33.9768,12829.0
2017-02-22 14:50:00,45.59,45.6,45.57,45.6,12695.0,33.9694,33.9768,33.9545,33.9768,12695.0
2017-02-22 14:55:00,45.6,45.6,45.55,45.56,16860.0,33.9768,33.9768,33.9396,33.947,16860.0
2017-02-22 15:00:00,45.56,45.59,45.55,45.58,13097.0,33.947,33.9694,33.9396,33.9619,13097.0
2017-02-22 15:05:00,45.58,45.59,45.55,45.58,14278.0,33.9619,33.9694,33.9396,33.9619,14278.0
2017-02-22 15:10:00,45.59,45.6,45.57,45.58,11342.0,33.9694,33.9768,33.9545,33.9619,11342.0
2017-02-22 15:15:00,45.58,45.65,45.57,45.63,34367.0,33.9619,34.0141,33.9545,33.9992,34367.0
2017-02-22 15:20:00,45.64,45.65,45.61,45.64,25627.0,34.0066,34.0141,33.9843,34.0066,25627.0
2017-02-22 15:25:00,45.63,45.68,45.61,45.66,29937.0,33.9992,34.0364,33.9843,34.0215,29937.0
2017-02-22 15:30:00,45.65,45.67,45.63,45.66,36281.0,34.0141,34.029,33.9992,34.0215,36281.0
2017-02-22 15:35:00,45.66,45.69,45.65,45.68,23575.0,34.0215,34.0439,34.0141,34.0364,23575.0
2017-02-22 15:40:00,45.69,45.71,45.68,45.7,25046.0,34.0439,34.0588,34.0364,34.0513,25046.0
2017-02-22 15:45:00,45.7,45.72,45.69,45.71,26554.0,34.0513,34.0662,34.0439,34.0588,26554.0
2017-02-22 15:50:00,45.72,45.74,45.71,45.73,54836.0,34.0662,34.0811,34.0588,34.0737,54836.0
2017-02-22 15:55:00,45.73,45.78,45.71,45.71,200966.0,34.0737,34.1109,34.0588,34.0588,200966.0
2017-02-23 09:30:00,45.82,45.94,45.61,45.61,64417.0,34.1407,34.2302,33.9843,33.9843,64417.0
2017-02-23 09:35:00,45.65,45.66,45.53,45.55,50697.0,34.0141,34.0215,33.9247,33.9396,50697.0
2017-02-23 09:40:00,45.59,45.62,45.42,45.5,54559.0,33.9694,33.9917,33.8427,33.9023,54559.0
2017-02-23 09:45:00,45.48,45.57,45.4,45.4,72761.0,33.8874,33.9545,33.8278,33.8278,72761.0
2017-02-23 09:50:00,45.41,45.56,45.38,45.56,36684.0,33.8352,33.947,33.8129,33.947,36684.0
2017-02-23 09:55:00,45.56,45.59,45.41,45.48,69953.0,33.947,33.9694,33.8352,33.8874,69953.0
2017-02-23 10:00:00,45.48,45.77,45.45,45.69,73453.0,33.8874,34.1035,33.8651,34.0439,73453.0
2017-02-23 10:05:00,45.69,45.71,45.53,45.54,30869.0,34.0439,34.0588,33.9247,33.9321,30869.0
2017-02-23 10:10:00,45.52,45.55,45.46,45.48,31526.0,33.9172,33.9396,33.8725,33.8874,31526.0
2017-02-23 10:15:00,45.47,45.63,45.45,45.63,20408.0,33.88,33.9992,33.8651,33.9992,20408.0
2017-02-23 10:20:00,45.63,45.65,45.6,45.6,16813.0,33.9992,34.0141,33.9768,33.9768,16813.0
2017-02-23 10:25:00,45.61,45.67,45.59,45.63,12409.0,33.9843,34.029,33.9694,33.9992,12409.0
2017-02-23 10:30:00,45.63,45.71,45.6,45.68,22551.0,33.9992,34.0588,33.9768,34.0364,22551.0
2017-02-23 10:35:00,45.68,45.72,45.57,45.59,32637.0,34.0364,34.0662,33.9545,33.9694,32637.0
2017-02-23 10:40:00,45.59,45.6,45.53,45.58,23458.0,33.9694,33.9768,33.9247,33.9619,23458.0
2017-02-23 10:45:00,45.57,45.64,45.55,45.61,8825.0,33.9545,34.0066,33.9396,33.9843,8825.0
2017-02-23 10:50:00,45.62,45.62,45.52,45.55,29690.0,33.9917,33.9917,33.9172,33.9396,29690.0
2017-02-23 10:55:00,45.56,45.56,45.48,45.52,45120.0,33.947,33.947,33.8874,33.9172,45120.0
2017-02-23 11:00:00,45.51,45.54,45.42,45.44,18200.0,33.9098,33.9321,33.8427,33.8576,18200.0
2017-02-23 11:05:00,45.43,45.51,45.4,45.42,17464.0,33.8502,33.9098,33.8278,33.8427,17464.0
2017-02-23 11:10:00,45.41,45.47,45.35,45.37,116861.0,33.8352,33.88,33.7905,33.8054,116861.0
2017-02-23 11:15:00,45.37,45.45,45.35,45.41,23628.0,33.8054,33.8651,33.7905,33.8352,23628.0
2017-02-23 11:20:00,45.39,45.39,45.26,45.26,30946.0,33.8203,33.8203,33.7235,33.7235,30946.0
2017-02-23 11:25:00,45.25,45.36,45.24,45.33,18831.0,33.716,33.798,33.7086,33.7756,18831.0
2017-02-23 11:30:00,45.31,45.33,45.29,45.3,32633.0,33.7607,33.7756,33.7458,33.7533,32633.0
2017-02-23 11:35:00,45.3,45.31,45.25,45.26,22328.0,33.7533,33.7607,33.716,33.7235,22328.0
2017-02-23 11:40:00,45.26,45.29,45.26,45.29,9750.0,33.7235,33.7458,33.7235,33.7458,9750.0
2017-02-23 11:45:00,45.29,45.29,45.22,45.22,21966.0,33.7458,33.7458,33.6937,33.6937,21966.0
2017-02-23 11:50:00,45.23,45.28,45.23,45.27,8598.0,33.7011,33.7384,33.7011,33.7309,8598.0
2017-02-23 11:55:00,45.27,45.33,45.27,45.3,13066.0,33.7309,33.7756,33.7309,33.7533,13066.0
2017-02-23 12:00:00,45.29,45.34,45.28,45.3,29456.0,33.7458,33.7831,33.7384,33.7533,29456.0
2017-02-23 12:05:00,45.3,45.33,45.29,45.3,82953.0,33.7533,33.7756,33.7458,33.7533,82953.0
2017-02-23 12:10:00,45.3,45.31,45.19,45.2,39629.0,33.7533,33.7607,33.6713,33.6788,39629.0
2017-02-23 12:15:00,45.2,45.24,45.18,45.22,22930.0,33.6788,33.7086,33.6639,33.6937,22930.0
2017-02-23 12:20:00,45.22,45.26,45.21,45.23,18127.0,33.6937,33.7235,33.6862,33.7011,18127.0
2017-02-23 12:25:00,45.23,45.25,45.22,45.22,15892.0,33.7011,33.716,33.6937,33.6937,15892.0
2017-02-23 12:30:00,45.23,45.25,45.21,45.25,14269.0,33.7011,33.716,33.6862,33.716,14269.0
2017-02-23 12:35:00,45.25,45.3,45.24,45.28,20797.0,33.716,33.7533,33.7086,33.7384,20797.0
2017-02-23 12:40:00,45.27,45.27,45.23,45.24,33413.0,33.7309,33.7309,33.7011,33.7086,33413.0
2017-02-23 12:45:00,45.25,45.32,45.24,45.3,21127.0,33.716,33.7682,33.7086,33.7533,21127.0
2017-02-23 12:50:00,45.3,45.34,45.29,45.32,16316.0,33.7533,33.7831,33.7458,33.7682,16316.0
2017-02-23 12:55:00,45.31,45.33,45.24,45.25,16764.0,33.7607,33.7756,33.7086,33.716,16764.0
2017-02-23 13:00:00,45.24,45.26,45.22,45.23,12197.0,33.7086,33.7235,33.6937,33.7011,12197.0
2017-02-23 13:05:00,45.24,45.25,45.22,45.23,15927.0,33.7086,33.716,33.6937,33.7011,15927.0
2017-02-23 13:10:00,45.24,45.28,45.22,45.23,24707.0,33.7086,33.7384,33.6937,33.7011,24707.0
2017-02-23 13:15:00,45.23,45.29,45.21,45.27,15074.0,33.7011,33.7458,33.6862,33.7309,15074.0
2017-02-23 13:20:00,45.27,45.29,45.21,45.21,41706.0,33.7309,33.7458,33.6862,33.6862,41706.0
2017-02-23 13:25:00,45.21,45.21,45.13,45.13,26427.0,33.6862,33.6862,33.6266,33.6266,26427.0
2017-02-23 13:30:00,45.13,45.14,45.07,45.08,24941.0,33.6266,33.6341,33.5819,33.5894,24941.0
2017-02-23 13:35:00,45.08,45.09,45.06,45.09,19251.0,33.5894,33.5968,33.5745,33.5968,19251.0
2017-02-23 13:40:00,45.09,45.12,45.09,45.1,27375.0,33.5968,33.6192,33.5968,33.6043,27375.0
2017-02-23 13:45:00,45.11,45.11,45.08,45.08,13165.0,33.6117,33.6117,33.5894,33.5894,13165.0
2017-02-23 13:50:00,45.08,45.11,45.07,45.09,21064.0,33.5894,33.6117,33.5819,33.5968,21064.0
2017-02-23 13:55:00,45.09,45.11,45.08,45.09,54354.0,33.5968,33.6117,33.5894,33.5968,54354.0
2017-02-23 14:00:00,45.09,45.12,45.08,45.1,47373.0,33.5968,33.6192,33.5894,33.6043,47373.0
2017-02-23 14:05:00,45.11,45.11,45.08,45.11,17627.0,33.6117,33.6117,33.5894,33.6117,17627.0
2017-02-23 14:10:00,45.11,45.11,45.05,45.06,15903.0,33.6117,33.6117,33.567,33.5745,15903.0
2017-02-23 14:15:00,45.07,45.08,45.03,45.03,27608.0,33.5819,33.5894,33.5521,33.5521,27608.0
2017-02-23 14:20:00,45.03,45.09,45.02,45.09,20077.0,33.5521,33.5968,33.5447,33.5968,20077.0
2017-02-23 14:25:00,45.08,45.09,45.05,45.06,11479.0,33.5894,33.5968,33.567,33.5745,11479.0
2017-02-23 14:30:00,45.07,45.08,45.05,45.05,11892.0,33.5819,33.5894,33.567,33.567,11892.0
2017-02-23 14:35:00,45.05,45.09,45.05,45.08,14257.0,33.567,33.5968,33.567,33.5894,14257.0
2017-02-23 14:40:00,45.07,45.08,45.02,45.05,12626.0,33.5819,33.5894,33.5447,33.567,12626.0
2017-02-23 14:45:00,45.04,45.07,45.03,45.05,14845.0,33.5596,33.5819,33.5521,33.567,14845.0
2017-02-23 14:50:00,45.05,45.08,45.04,45.05,10999.0,33.567,33.5894,33.5596,33.567,10999.0
2017-02-23 14:55:00,45.04,45.06,45.02,45.02,15651.0,33.5596,33.5745,33.5447,33.5447,15651.0
2017-02-23 15:00:00,45.03,45.04,45.02,45.02,17998.0,33.5521,33.5596,33.5447,33.5447,17998.0
2017-02-23 15:05:00,45.02,45.09,45.01,45.09,24909.0,33.5447,33.5968,33.5372,33.5968,24909.0
2017-02-23 15:10:00,45.09,45.11,45.05,45.05,22994.0,33.5968,33.6117,33.567,33.567,22994.0
2017-02-23 15:15:00,45.05,45.08,45.04,45.04,18030.0,33.567,33.5894,33.5596,33.5596,18030.0
2017-02-23 15:20:00,45.04,45.04,44.99,44.99,69120.0,33.5596,33.5596,33.5223,33.5223,69120.0
2017-02-23 15:25:00,44.99,45.0,44.7,44.72,150377.0,33.5223,33.5298,33.3062,33.3211,150377.0
2017-02-23 15:30:00,44.73,44.87,44.41,44.42,264834.0,33.3286,33.4329,33.0901,33.0976,264834.0
2017-02-23 15:35:00,44.42,44.44,44.06,44.4,419617.0,33.0976,33.1125,32.8294,33.0827,419617.0
2017-02-23 15:40:00,44.4,44.47,44.23,44.39,184239.0,33.0827,33.1348,32.956,33.0752,184239.0
2017-02-23 15:45:00,44.39,44.44,44.25,44.37,222191.0,33.0752,33.1125,32.9709,33.0603,222191.0
2017-02-23 15:50:00,44.37,44.42,44.34,44.34,168028.0,33.0603,33.0976,33.038,33.038,168028.0
2017-02-23 15:55:00,44.34,44.34,44.19,44.3,241851.0,33.038,33.038,32.9262,33.0082,241851.0
2017-02-24 09:30:00,44.3,44.54,44.16,44.5,95670.0,33.0082,33.187,32.9039,33.1572,95670.0
2017-02-24 09:35:00,44.5,44.99,44.48,44.94,185819.0,33.1572,33.5223,33.1423,33.485,185819.0
2017-02-24 09:40:00,44.94,44.99,44.78,44.82,108012.0,33.485,33.5223,33.3658,33.3956,108012.0
2017-02-24 09:45:00,44.81,44.83,44.68,44.72,56487.0,33.3882,33.4031,33.2913,33.3211,56487.0
2017-02-24 09:50:00,44.72,44.72,44.55,44.61,59431.0,33.3211,33.3211,33.1945,33.2392,59431.0
2017-02-24 09:55:00,44.61,44.86,44.58,44.84,50074.0,33.2392,33.4254,33.2168,33.4105,50074.0
2017-02-24 10:00:00,44.85,44.89,44.68,44.74,42610.0,33.418,33.4478,33.2913,33.336,42610.0
2017-02-24 10:05:00,44.74,44.75,44.65,44.66,42771.0,33.336,33.3435,33.269,33.2764,42771.0
2017-02-24 10:10:00,44.65,44.7,44.62,44.66,35507.0,33.269,33.3062,33.2466,33.2764,35507.0
2017-02-24 10:15:00,44.66,44.68,44.52,44.53,49092.0,33.2764,33.2913,33.1721,33.1796,49092.0
2017-02-24 10:20:00,44.52,44.62,44.5,44.59,32191.0,33.1721,33.2466,33.1572,33.2243,32191.0
2017-02-24 10:25:00,44.58,44.61,44.51,44.56,38769.0,33.2168,33.2392,33.1647,33.2019,38769.0
2017-02-24 10:30:00,44.57,44.83,44.55,44.79,77149.0,33.2094,33.4031,33.1945,33.3733,77149.0
2017-02-24 10:35:00,44.8,44.98,44.8,44.95,92791.0,33.3807,33.5149,33.3807,33.4925,92791.0
2017-02-24 10:40:00,44.94,45.05,44.9,44.99,53105.0,33.485,33.567,33.4552,33.5223,53105.0
2017-02-24 10:45:00,44.98,44.98,44.87,44.92,30233.0,33.5149,33.5149,33.4329,33.4701,30233.0
2017-02-24 10:50:00,44.92,44.95,44.85,44.86,32309.0,33.4701,33.4925,33.418,33.4254,32309.0
2017-02-24 10:55:00,44.87,44.9,44.82,44.84,22848.0,33.4329,33.4552,33.3956,33.4105,22848.0
2017-02-24 11:00:00,44.83,44.97,44.78,44.96,65255.0,33.4031,33.5074,33.3658,33.5,65255.0
2017-02-24 11:05:00,44.96,44.98,44.9,44.94,62492.0,33.5,33.5149,33.4552,33.485,62492.0
2017-02-24 11:10:00,44.95,45.0,44.93,44.93,67208.0,33.4925,33.5298,33.4776,33.4776,67208.0
2017-02-24 11:15:00,44.93,44.99,44.93,44.94,36360.0,33.4776,33.5223,33.4776,33.485,36360.0
2017-02-24 11:20:00,44.94,45.0,44.92,44.99,35787.0,33.485,33.5298,33.4701,33.5223,35787.0
2017-02-24 11:25:00,44.99,45.01,44.93,45.0,30282.0,33.5223,33.5372,33.4776,33.5298,30282.0
2017-02-24 11:30:00,44.99,45.04,44.98,45.0,44282.0,33.5223,33.5596,33.5149,33.5298,44282.0
2017-02-24 11:35:00,45.0,45.01,44.91,44.97,68417.0,33.5298,33.5372,33.4627,33.5074,68417.0
2017-02-24 11:40:00,44.96,44.98,44.9,44.95,22592.0,33.5,33.5149,33.4552,33.4925,22592.0
2017-02-24 11:45:00,44.95,45.01,44.94,44.96,19803.0,33.4925,33.5372,33.485,33.5,19803.0
2017-02-24 11:50:00,44.96,45.07,44.9,45.07,143408.0,33.5,33.5819,33.4552,33.5819,143408.0
2017-02-24 11:55:00,45.08,45.12,45.03,45.07,39284.0,33.5894,33.6192,33.5521,33.5819,39284.0
2017-02-24 12:00:00,45.06,45.51,45.03,45.5,259803.0,33.5745,33.9098,33.5521,33.9023,259803.0
2017-02-24 12:05:00,45.5,45.66,45.49,45.62,107397.0,33.9023,34.0215,33.8949,33.9917,107397.0
2017-02-24 12:10:00,45.64,45.71,45.56,45.59,88845.0,34.0066,34.0588,33.947,33.9694,88845.0
2017-02-24 12:15:00,45.6,45.63,45.55,45.55,52190.0,33.9768,33.9992,33.9396,33.9396,52190.0
2017-02-24 12:20:00,45.56,45.59,45.51,45.57,40943.0,33.947,33.9694,33.9098,33.9545,40943.0
2017-02-24 12:25:00,45.56,45.72,45.56,45.66,72144.0,33.947,34.0662,33.947,34.0215,72144.0
2017-02-24 12:30:00,45.65,45.67,45.58,45.63,80539.0,34.0141,34.029,33.9619,33.9992,80539.0
2017-02-24 12:35:00,45.63,45.67,45.51,45.52,72939.0,33.9992,34.029,33.9098,33.9172,72939.0
2017-02-24 12:40:00,45.51,45.53,45.47,45.49,61646.0,33.9098,33.9247,33.88,33.8949,61646.0
2017-02-24 12:45:00,45.5,45.51,45.47,45.5,92615.0,33.9023,33.9098,33.88,33.9023,92615.0
2017-02-24 12:50:00,45.51,45.64,45.48,45.48,80830.0,33.9098,34.0066,33.8874,33.8874,80830.0
2017-02-24 12:55:00,45.48,45.57,45.47,45.52,51964.0,33.8874,33.9545,33.88,33.9172,51964.0
2017-02-24 13:00:00,45.52,45.58,45.24,45.36,123251.0,33.9172,33.9619,33.7086,33.798,123251.0
2017-02-24 13:05:00,45.37,45.39,45.1,45.1,107620.0,33.8054,33.8203,33.6043,33.6043,107620.0
2017-02-24 13:10:00,45.11,45.2,45.11,45.2,302775.0,33.6117,33.6788,33.6117,33.6788,302775.0
2017-02-24 13:15:00,45.2,45.39,45.18,45.39,140216.0,33.6788,33.8203,33.6639,33.8203,140216.0
2017-02-24 13:20:00,45.38,45.45,45.37,45.39,104417.0,33.8129,33.8651,33.8054,33.8203,104417.0
2017-02-24 13:25:00,45.4,45.41,45.22,45.36,47773.0,33.8278,33.8352,33.6937,33.798,47773.0
2017-02-24 13:30:00,45.36,45.55,45.36,45.51,85429.0,33.798,33.9396,33.798,33.9098,85429.0
2017-02-24 13:35:00,45.52,45.52,45.43,45.46,61398.0,33.9172,33.9172,33.8502,33.8725,61398.0
2017-02-24 13:40:00,45.47,45.51,45.47,45.5,86569.0,33.88,33.9098,33.88,33.9023,86569.0
2017-02-24 13:45:00,45.5,45.66,45.49,45.6,115531.0,33.9023,34.0215,33.8949,33.9768,115531.0
2017-02-24 13:50:00,45.6,45.64,45.58,45.62,54651.0,33.9768,34.0066,33.9619,33.9917,54651.0
2017-02-24 13:55:00,45.62,45.63,45.58,45.6,59701.0,33.9917,33.9992,33.9619,33.9768,59701.0
2017-02-24 14:00:00,45.6,45.65,45.55,45.57,50614.0,33.9768,34.0141,33.9396,33.9545,50614.0
2017-02-24 14:05:00,45.57,45.58,45.45,45.48,69034.0,33.9545,33.9619,33.8651,33.8874,69034.0
2017-02-24 14:10:00,45.48,45.53,45.47,45.49,59449.0,33.8874,33.9247,33.88,33.8949,59449.0
2017-02-24 14:15:00,45.49,45.54,45.48,45.52,50513.0,33.8949,33.9321,33.8874,33.9172,50513.0
2017-02-24 14:20:00,45.53,45.54,45.49,45.5,41894.0,33.9247,33.9321,33.8949,33.9023,41894.0
2017-02-24 14:25:00,45.5,45.58,45.49,45.58,35267.0,33.9023,33.9619,33.8949,33.9619,35267.0
2017-02-24 14:30:00,45.59,45.66,45.58,45.62,34917.0,33.9694,34.0215,33.9619,33.9917,34917.0
2017-02-24 14:35:00,45.62,45.67,45.59,45.67,21003.0,33.9917,34.029,33.9694,34.029,21003.0
2017-02-24 14:40:00,45.66,45.73,45.66,45.67,41429.0,34.0215,34.0737,34.0215,34.029,41429.0
2017-02-24 14:45:00,45.67,45.75,45.67,45.73,34484.0,34.029,34.0886,34.029,34.0737,34484.0
2017-02-24 14:50:00,45.73,45.79,45.71,45.76,43049.0,34.0737,34.1184,34.0588,34.096,43049.0
2017-02-24 14:55:00,45.77,45.77,45.71,45.71,36823.0,34.1035,34.1035,34.0588,34.0588,36823.0
2017-02-24 15:00:00,45.72,45.74,45.33,45.41,129042.0,34.0662,34.0811,33.7756,33.8352,129042.0
2017-02-24 15:05:00,45.4,45.46,45.29,45.3,127351.0,33.8278,33.8725,33.7458,33.7533,127351.0
2017-02-24 15:10:00,45.3,45.39,45.3,45.33,38919.0,33.7533,33.8203,33.7533,33.7756,38919.0
2017-02-24 15:15:00,45.33,45.34,45.28,45.31,58318.0,33.7756,33.7831,33.7384,33.7607,58318.0
2017-02-24 15:20:00,45.31,45.45,45.3,45.43,56523.0,33.7607,33.8651,33.7533,33.8502,56523.0
2017-02-24 15:25:00,45.44,45.45,45.41,45.44,55700.0,33.8576,33.8651,33.8352,33.8576,55700.0
2017-02-24 15:30:00,45.44,45.45,45.38,45.41,72188.0,33.8576,33.8651,33.8129,33.8352,72188.0
2017-02-24 15:35:00,45.41,45.45,45.36,45.45,90113.0,33.8352,33.8651,33.798,33.8651,90113.0
2017-02-24 15:40:00,45.45,45.46,45.42,45.46,107147.0,33.8651,33.8725,33.8427,33.8725,107147.0
2017-02-24 15:45:00,45.46,45.58,45.45,45.56,169018.0,33.8725,33.9619,33.8651,33.947,169018.0
2017-02-24 15:50:00,45.56,45.57,45.52,45.53,160116.0,33.947,33.9545,33.9172,33.9247,160116.0
2017-02-24 15:55:00,45.53,45.56,45.49,45.55,374256.0,33.9247,33.947,33.8949,33.9396,374256.0
2017-02-27 09:30:00,45.66,45.93,45.54,45.93,97469.0,34.0215,34.2227,33.9321,34.2227,97469.0
2017-02-27 09:35:00,45.91,46.0,45.78,45.86,159300.0,34.2078,34.2749,34.1109,34.1705,159300.0
2017-02-27 09:40:00,45.91,45.91,45.54,45.6,169342.0,34.2078,34.2078,33.9321,33.9768,169342.0
2017-02-27 09:45:00,45.63,45.83,45.55,45.83,140906.0,33.9992,34.1482,33.9396,34.1482,140906.0
2017-02-27 09:50:00,45.83,45.86,45.72,45.82,80297.0,34.1482,34.1705,34.0662,34.1407,80297.0
2017-02-27 09:55:00,45.81,45.85,45.71,45.82,65139.0,34.1333,34.1631,34.0588,34.1407,65139.0
2017-02-27 10:00:00,45.82,45.94,45.78,45.87,88334.0,34.1407,34.2302,34.1109,34.178,88334.0
2017-02-27 10:05:00,45.87,45.9,45.68,45.84,74892.0,34.178,34.2004,34.0364,34.1556,74892.0
2017-02-27 10:10:00,45.83,45.85,45.61,45.66,61811.0,34.1482,34.1631,33.9843,34.0215,61811.0
2017-02-27 10:15:00,45.67,45.73,45.65,45.7,56393.0,34.029,34.0737,34.0141,34.0513,56393.0
2017-02-27 10:20:00,45.68,45.76,45.64,45.74,75820.0,34.0364,34.096,34.0066,34.0811,75820.0
2017-02-27 10:25:00,45.75,45.82,45.73,45.77,54130.0,34.0886,34.1407,34.0737,34.1035,54130.0
2017-02-27 10:30:00,45.78,45.81,45.62,45.65,93823.0,34.1109,34.1333,33.9917,34.0141,93823.0
2017-02-27 10:35:00,45.65,45.73,45.64,45.73,52577.0,34.0141,34.0737,34.0066,34.0737,52577.0
2017-02-27 10:40:00,45.74,45.83,45.69,45.72,41015.0,34.0811,34.1482,34.0439,34.0662,41015.0
2017-02-27 10:45:00,45.73,45.79,45.71,45.73,65773.0,34.0737,34.1184,34.0588,34.0737,65773.0
2017-02-27 10:50:00,45.74,45.87,45.73,45.86,67288.0,34.0811,34.178,34.0737,34.1705,67288.0
2017-02-27 10:55:00,45.86,45.97,45.8,45.8,145965.0,34.1705,34.2525,34.1258,34.1258,145965.0
2017-02-27 11:00:00,45.81,45.9,45.81,45.84,44096.0,34.1333,34.2004,34.1333,34.1556,44096.0
2017-02-27 11:05:00,45.83,45.87,45.78,45.79,38579.0,34.1482,34.178,34.1109,34.1184,38579.0
2017-02-27 11:10:00,45.79,45.82,45.75,45.76,46747.0,34.1184,34.1407,34.0886,34.096,46747.0
2017-02-27 11:15:00,45.75,45.81,45.72,45.81,40671.0,34.0886,34.1333,34.0662,34.1333,40671.0
2017-02-27 11:20:00,45.8,45.8,45.71,45.71,20346.0,34.1258,34.1258,34.0588,34.0588,20346.0
2017-02-27 11:25:00,45.71,45.73,45.64,45.68,95062.0,34.0588,34.0737,34.0066,34.0364,95062.0
2017-02-27 11:30:00,45.68,45.68,45.6,45.62,46817.0,34.0364,34.0364,33.9768,33.9917,46817.0
2017-02-27 11:35:00,45.61,45.64,45.57,45.6,52922.0,33.9843,34.0066,33.9545,33.9768,52922.0
2017-02-27 11:40:00,45.6,45.65,45.6,45.62,55995.0,33.9768,34.0141,33.9768,33.9917,55995.0
2017-02-27 11:45:00,45.62,45.64,45.54,45.54,68674.0,33.9917,34.0066,33.9321,33.9321,68674.0
2017-02-27 11:50:00,45.54,45.65,45.53,45.61,90646.0,33.9321,34.0141,33.9247,33.9843,90646.0
2017-02-27 11:55:00,45.61,45.65,45.55,45.57,55957.0,33.9843,34.0141,33.9396,33.9545,55957.0
2017-02-27 12:00:00,45.57,45.59,45.53,45.55,60544.0,33.9545,33.9694,33.9247,33.9396,60544.0
2017-02-27 12:05:00,45.55,45.61,45.55,45.59,34224.0,33.9396,33.9843,33.9396,33.9694,34224.0
2017-02-27 12:10:00,45.59,45.67,45.56,45.66,35611.0,33.9694,34.029,33.947,34.0215,35611.0
2017-02-27 12:15:00,45.66,45.71,45.62,45.64,26184.0,34.0215,34.0588,33.9917,34.0066,26184.0
2017-02-27 12:20:00,45.64,45.71,45.61,45.69,68716.0,34.0066,34.0588,33.9843,34.0439,68716.0
2017-02-27 12:25:00,45.7,45.7,45.63,45.64,17020.0,34.0513,34.0513,33.9992,34.0066,17020.0
2017-02-27 12:30:00,45.63,45.7,45.62,45.69,25035.0,33.9992,34.0513,33.9917,34.0439,25035.0
2017-02-27 12:35:00,45.69,45.69,45.59,45.62,30682.0,34.0439,34.0439,33.9694,33.9917,30682.0
2017-02-27 12:40:00,45.63,45.69,45.62,45.63,28462.0,33.9992,34.0439,33.9917,33.9992,28462.0
2017-02-27 12:45:00,45.63,45.69,45.63,45.68,19098.0,33.9992,34.0439,33.9992,34.0364,19098.0
2017-02-27 12:50:00,45.68,45.68,45.61,45.66,56629.0,34.0364,34.0364,33.9843,34.0215,56629.0
2017-02-27 12:55:00,45.65,45.77,45.65,45.75,48364.0,34.0141,34.1035,34.0141,34.0886,48364.0
2017-02-27 13:00:00,45.76,45.81,45.73,45.79,43937.0,34.096,34.1333,34.0737,34.1184,43937.0
2017-02-27 13:05:00,45.79,45.79,45.74,45.77,31480.0,34.1184,34.1184,34.0811,34.1035,31480.0
2017-02-27 13:10:00,45.77,45.8,45.73,45.79,35996.0,34.1035,34.1258,34.0737,34.1184,35996.0
2017-02-27 13:15:00,45.78,45.79,45.7,45.72,73492.0,34.1109,34.1184,34.0513,34.0662,73492.0
2017-02-27 13:20:00,45.73,45.82,45.73,45.78,74157.0,34.0737,34.1407,34.0737,34.1109,74157.0
2017-02-27 13:25:00,45.78,45.92,45.77,45.9,50423.0,34.1109,34.2153,34.1035,34.2004,50423.0
2017-02-27 13:30:00,45.91,46.08,45.9,46.03,169645.0,34.2078,34.3345,34.2004,34.2972,169645.0
2017-02-27 13:35:00,46.03,46.12,46.02,46.12,68979.0,34.2972,34.3643,34.2898,34.3643,68979.0
2017-02-27 13:40:00,46.11,46.25,46.07,46.16,239512.0,34.3568,34.4611,34.327,34.3941,239512.0
2017-02-27 13:45:00,46.16,46.22,46.12,46.19,90208.0,34.3941,34.4388,34.3643,34.4164,90208.0
2017-02-27 13:50:00,46.2,46.23,46.17,46.22,80985.0,34.4239,34.4462,34.4015,34.4388,80985.0
2017-02-27 13:55:00,46.22,46.4,46.21,46.38,108833.0,34.4388,34.5729,34.4313,34.558,108833.0
2017-02-27 14:00:00,46.38,46.45,46.1,46.13,140247.0,34.558,34.6102,34.3494,34.3717,140247.0
2017-02-27 14:05:00,46.13,46.16,46.11,46.14,41988.0,34.3717,34.3941,34.3568,34.3792,41988.0
2017-02-27 14:10:00,46.13,46.16,46.1,46.1,25622.0,34.3717,34.3941,34.3494,34.3494,25622.0
2017-02-27 14:15:00,46.1,46.11,46.01,46.03,61730.0,34.3494,34.3568,34.2823,34.2972,61730.0
2017-02-27 14:20:00,46.03,46.13,46.0,46.12,53326.0,34.2972,34.3717,34.2749,34.3643,53326.0
2017-02-27 14:25:00,46.13,46.15,46.05,46.09,64522.0,34.3717,34.3866,34.3121,34.3419,64522.0
2017-02-27 14:30:00,46.08,46.1,46.01,46.04,63457.0,34.3345,34.3494,34.2823,34.3047,63457.0
2017-02-27 14:35:00,46.03,46.09,46.01,46.04,47201.0,34.2972,34.3419,34.2823,34.3047,47201.0
2017-02-27 14:40:00,46.04,46.12,46.02,46.02,98993.0,34.3047,34.3643,34.2898,34.2898,98993.0
2017-02-27 14:45:00,46.03,46.1,46.02,46.1,67210.0,34.2972,34.3494,34.2898,34.3494,67210.0
2017-02-27 14:50:00,46.09,46.14,46.08,46.14,39680.0,34.3419,34.3792,34.3345,34.3792,39680.0
2017-02-27 14:55:00,46.14,46.15,46.07,46.08,33150.0,34.3792,34.3866,34.327,34.3345,33150.0
2017-02-27 15:00:00,46.07,46.21,46.04,46.2,124282.0,34.327,34.4313,34.3047,34.4239,124282.0
2017-02-27 15:05:00,46.2,46.3,46.19,46.3,56235.0,34.4239,34.4984,34.4164,34.4984,56235.0
2017-02-27 15:10:00,46.3,46.41,46.25,46.34,95973.0,34.4984,34.5804,34.4611,34.5282,95973.0
2017-02-27 15:15:00,46.34,46.36,46.28,46.34,77804.0,34.5282,34.5431,34.4835,34.5282,77804.0
2017-02-27 15:20:00,46.33,46.38,46.29,46.3,58271.0,34.5207,34.558,34.4909,34.4984,58271.0
2017-02-27 15:25:00,46.3,46.35,46.29,46.31,74636.0,34.4984,34.5356,34.4909,34.5058,74636.0
2017-02-27 15:30:00,46.3,46.35,46.25,46.25,98746.0,34.4984,34.5356,34.4611,34.4611,98746.0
2017-02-27 15:35:00,46.25,46.27,46.18,46.19,60728.0,34.4611,34.476,34.409,34.4164,60728.0
2017-02-27 15:40:00,46.19,46.24,46.18,46.22,103044.0,34.4164,34.4537,34.409,34.4388,103044.0
2017-02-27 15:45:00,46.22,46.24,46.19,46.22,133865.0,34.4388,34.4537,34.4164,34.4388,133865.0
2017-02-27 15:50:00,46.22,46.24,46.12,46.12,165941.0,34.4388,34.4537,34.3643,34.3643,165941.0
2017-02-27 15:55:00,46.12,46.17,46.1,46.14,400115.0,34.3643,34.4015,34.3494,34.3792,400115.0
2017-02-28 09:30:00,45.62,45.62,45.17,45.41,201684.0,33.9917,33.9917,33.6564,33.8352,201684.0
2017-02-28 09:35:00,45.4,45.45,44.83,44.85,171976.0,33.8278,33.8651,33.4031,33.418,171976.0
2017-02-28 09:40:00,44.85,45.4,44.84,45.38,146444.0,33.418,33.8278,33.4105,33.8129,146444.0
2017-02-28 09:45:00,45.38,45.44,45.08,45.1,189156.0,33.8129,33.8576,33.5894,33.6043,189156.0
2017-02-28 09:50:00,45.12,45.23,44.94,45.02,145969.0,33.6192,33.7011,33.485,33.5447,145969.0
2017-02-28 09:55:00,45.02,45.17,44.7,44.71,211757.0,33.5447,33.6564,33.3062,33.3137,211757.0
2017-02-28 10:00:00,44.7,44.72,44.4,44.48,179969.0,33.3062,33.3211,33.0827,33.1423,179969.0
2017-02-28 10:05:00,44.47,44.54,44.3,44.47,158077.0,33.1348,33.187,33.0082,33.1348,158077.0
2017-02-28 10:10:00,44.47,44.78,44.42,44.72,113897.0,33.1348,33.3658,33.0976,33.3211,113897.0
2017-02-28 10:15:00,44.72,44.72,44.51,44.58,85427.0,33.3211,33.3211,33.1647,33.2168,85427.0
2017-02-28 10:20:00,44.59,44.67,44.52,44.64,62455.0,33.2243,33.2839,33.1721,33.2615,62455.0
2017-02-28 10:25:00,44.64,44.77,44.6,44.76,56730.0,33.2615,33.3584,33.2317,33.3509,56730.0
2017-02-28 10:30:00,44.77,44.8,44.52,44.56,49062.0,33.3584,33.3807,33.1721,33.2019,49062.0
2017-02-28 10:35:00,44.57,44.59,44.5,44.55,84774.0,33.2094,33.2243,33.1572,33.1945,84774.0
2017-02-28 10:40:00,44.55,44.58,44.5,44.53,67776.0,33.1945,33.2168,33.1572,33.1796,67776.0
2017-02-28 10:45:00,44.52,44.61,44.46,44.59,86451.0,33.1721,33.2392,33.1274,33.2243,86451.0
2017-02-28 10:50:00,44.59,44.61,44.45,44.6,153695.0,33.2243,33.2392,33.1199,33.2317,153695.0
2017-02-28 10:55:00,44.6,44.75,44.5,44.73,115426.0,33.2317,33.3435,33.1572,33.3286,115426.0
2017-02-28 11:00:00,44.73,44.83,44.67,44.8,133997.0,33.3286,33.4031,33.2839,33.3807,133997.0
2017-02-28 11:05:00,44.8,44.8,44.64,44.68,169026.0,33.3807,33.3807,33.2615,33.2913,169026.0
2017-02-28 11:10:00,44.68,44.86,44.65,44.86,72946.0,33.2913,33.4254,33.269,33.4254,72946.0
2017-02-28 11:15:00,44.85,44.97,44.79,44.82,108623.0,33.418,33.5074,33.3733,33.3956,108623.0
2017-02-28 11:20:00,44.82,45.02,44.81,45.01,80833.0,33.3956,33.5447,33.3882,33.5372,80833.0
2017-02-28 11:25:00,45.02,45.06,44.88,44.94,57197.0,33.5447,33.5745,33.4403,33.485,57197.0
2017-02-28 11:30:00,44.94,44.94,44.77,44.78,95995.0,33.485,33.485,33.3584,33.3658,95995.0
2017-02-28 11:35:00,44.78,44.78,44.68,44.69,37357.0,33.3658,33.3658,33.2913,33.2988,37357.0
2017-02-28 11:40:00,44.68,44.68,44.61,44.66,34988.0,33.2913,33.2913,33.2392,33.2764,34988.0
2017-02-28 11:45:00,44.66,44.75,44.63,44.71,43898.0,33.2764,33.3435,33.2541,33.3137,43898.0
2017-02-28 11:50:00,44.71,44.71,44.51,44.54,61339.0,33.3137,33.3137,33.1647,33.187,61339.0
2017-02-28 11:55:00,44.54,44.54,44.47,44.51,56373.0,33.187,33.187,33.1348,33.1647,56373.0
2017-02-28 12:00:00,44.51,44.62,44.5,44.6,34327.0,33.1647,33.2466,33.1572,33.2317,34327.0
2017-02-28 12:05:00,44.6,44.61,44.47,44.5,37786.0,33.2317,33.2392,33.1348,33.1572,37786.0
2017-02-28 12:10:00,44.5,44.5,44.36,44.36,46760.0,33.1572,33.1572,33.0529,33.0529,46760.0
2017-02-28 12:15:00,44.37,44.47,44.36,44.41,29952.0,33.0603,33.1348,33.0529,33.0901,29952.0
2017-02-28 12:20:00,44.41,44.41,44.22,44.24,137224.0,33.0901,33.0901,32.9486,32.9635,137224.0
2017-02-28 12:25:00,44.24,44.31,44.17,44.31,42948.0,32.9635,33.0156,32.9113,33.0156,42948.0
2017-02-28 12:30:00,44.31,44.33,44.25,44.32,50093.0,33.0156,33.0305,32.9709,33.0231,50093.0
2017-02-28 12:35:00,44.32,44.35,44.26,44.33,42834.0,33.0231,33.0454,32.9784,33.0305,42834.0
2017-02-28 12:40:00,44.33,44.35,44.26,44.35,41108.0,33.0305,33.0454,32.9784,33.0454,41108.0
2017-02-28 12:45:00,44.35,44.43,44.33,44.4,39578.0,33.0454,33.105,33.0305,33.0827,39578.0
2017-02-28 12:50:00,44.41,44.53,44.38,44.53,37812.0,33.0901,33.1796,33.0678,33.1796,37812.0
2017-02-28 12:55:00,44.53,44.57,44.5,44.55,53845.0,33.1796,33.2094,33.1572,33.1945,53845.0
2017-02-28 13:00:00,44.54,44.56,44.39,44.39,48965.0,33.187,33.2019,33.0752,33.0752,48965.0
2017-02-28 13:05:00,44.39,44.46,44.38,44.39,32027.0,33.0752,33.1274,33.0678,33.0752,32027.0
2017-02-28 13:10:00,44.4,44.41,44.29,44.29,34251.0,33.0827,33.0901,33.0007,33.0007,34251.0
2017-02-28 13:15:00,44.28,44.34,44.27,44.34,36700.0,32.9933,33.038,32.9858,33.038,36700.0
2017-02-28 13:20:00,44.34,44.34,44.25,44.26,29405.0,33.038,33.038,32.9709,32.9784,29405.0
2017-02-28 13:25:00,44.28,44.3,44.23,44.25,27093.0,32.9933,33.0082,32.956,32.9709,27093.0
2017-02-28 13:30:00,44.24,44.25,44.16,44.2,42673.0,32.9635,32.9709,32.9039,32.9337,42673.0
2017-02-28 13:35:00,44.2,44.24,44.13,44.13,72114.0,32.9337,32.9635,32.8815,32.8815,72114.0
2017-02-28 13:40:00,44.13,44.18,44.12,44.15,29859.0,32.8815,32.9188,32.8741,32.8964,29859.0
2017-02-28 13:45:00,44.15,44.19,44.03,44.05,60178.0,32.8964,32.9262,32.807,32.8219,60178.0
2017-02-28 13:50:00,44.04,44.05,44.01,44.04,52412.0,32.8145,32.8219,32.7921,32.8145,52412.0
2017-02-28 13:55:00,44.04,44.04,43.99,44.01,167233.0,32.8145,32.8145,32.7772,32.7921,167233.0
2017-02-28 14:00:00,44.0,44.11,43.99,44.0,58478.0,32.7847,32.8666,32.7772,32.7847,58478.0
2017-02-28 14:05:00,44.0,44.14,43.98,44.03,135323.0,32.7847,32.889,32.7697,32.807,135323.0
2017-02-28 14:10:00,44.01,44.02,43.98,44.0,81830.0,32.7921,32.7996,32.7697,32.7847,81830.0
2017-02-28 14:15:00,44.0,44.04,43.9,43.91,75880.0,32.7847,32.8145,32.7101,32.7176,75880.0
2017-02-28 14:20:00,43.91,43.91,43.76,43.78,52263.0,32.7176,32.7176,32.6058,32.6207,52263.0
2017-02-28 14:25:00,43.77,43.89,43.75,43.82,84783.0,32.6133,32.7027,32.5984,32.6505,84783.0
2017-02-28 14:30:00,43.82,43.84,43.75,43.84,52311.0,32.6505,32.6654,32.5984,32.6654,52311.0
2017-02-28 14:35:00,43.84,43.93,43.84,43.86,60301.0,32.6654,32.7325,32.6654,32.6803,60301.0
2017-02-28 14:40:00,43.86,43.92,43.8,43.91,74159.0,32.6803,32.725,32.6356,32.7176,74159.0
2017-02-28 14:45:00,43.91,44.12,43.91,44.08,85853.0,32.7176,32.8741,32.7176,32.8443,85853.0
2017-02-28 14:50:00,44.07,44.08,43.99,44.01,103616.0,32.8368,32.8443,32.7772,32.7921,103616.0
2017-02-28 14:55:00,44.02,44.02,43.91,43.91,95316.0,32.7996,32.7996,32.7176,32.7176,95316.0
2017-02-28 15:00:00,43.91,43.99,43.91,43.94,63672.0,32.7176,32.7772,32.7176,32.7399,63672.0
2017-02-28 15:05:00,43.93,43.94,43.86,43.94,58324.0,32.7325,32.7399,32.6803,32.7399,58324.0
2017-02-28 15:10:00,43.94,43.99,43.91,43.97,81891.0,32.7399,32.7772,32.7176,32.7623,81891.0
2017-02-28 15:15:00,43.97,43.99,43.94,43.97,63521.0,32.7623,32.7772,32.7399,32.7623,63521.0
2017-02-28 15:20:00,43.98,44.03,43.93,44.03,112586.0,32.7697,32.807,32.7325,32.807,112586.0
2017-02-28 15:25:00,44.02,44.05,43.99,44.02,92772.0,32.7996,32.8219,32.7772,32.7996,92772.0
2017-02-28 15:30:00,44.01,44.08,44.0,44.03,177311.0,32.7921,32.8443,32.7847,32.807,177311.0
2017-02-28 15:35:00,44.04,44.05,43.99,44.0,113838.0,32.8145,32.8219,32.7772,32.7847,113838.0
2017-02-28 15:40:00,43.99,44.0,43.9,43.9,168631.0,32.7772,32.7847,32.7101,32.7101,168631.0
2017-02-28 15:45:00,43.91,44.0,43.89,43.98,214784.0,32.7176,32.7847,32.7027,32.7697,214784.0
2017-02-28 15:50:00,43.99,44.17,43.98,44.15,322922.0,32.7772,32.9113,32.7697,32.8964,322922.0
2017-02-28 15:55:00,44.17,44.19,44.11,44.13,402371.0,32.9113,32.9262,32.8666,32.8815,402371.0
2017-03-01 09:30:00,42.55,42.8,42.03,42.11,723933.0,31.7042,31.8905,31.3168,31.3764,723933.0
2017-03-01 09:35:00,42.2,42.2,41.76,42.02,1198005.0,31.4435,31.4435,31.1156,31.3093,1198005.0
2017-03-01 09:40:00,42.05,42.1,41.72,42.0,636081.0,31.3317,31.3689,31.0858,31.2944,636081.0
2017-03-01 09:45:00,42.0,42.39,41.95,42.39,583279.0,31.2944,31.585,31.2572,31.585,583279.0
2017-03-01 09:50:00,42.38,42.59,41.99,42.27,565835.0,31.5776,31.7341,31.287,31.4956,565835.0
2017-03-01 09:55:00,42.25,42.46,42.21,42.31,245850.0,31.4807,31.6372,31.4509,31.5254,245850.0
2017-03-01 10:00:00,42.31,42.74,42.3,42.45,324546.0,31.5254,31.8458,31.518,31.6297,324546.0
2017-03-01 10:05:00,42.46,42.52,42.22,42.33,234342.0,31.6372,31.6819,31.4584,31.5403,234342.0
2017-03-01 10:10:00,42.29,42.48,42.25,42.44,139900.0,31.5105,31.6521,31.4807,31.6223,139900.0
2017-03-01 10:15:00,42.45,42.52,42.4,42.42,156166.0,31.6297,31.6819,31.5925,31.6074,156166.0
2017-03-01 10:20:00,42.43,42.44,42.12,42.33,132922.0,31.6148,31.6223,31.3839,31.5403,132922.0
2017-03-01 10:25:00,42.29,42.52,42.23,42.44,164054.0,31.5105,31.6819,31.4658,31.6223,164054.0
2017-03-01 10:30:00,42.41,42.52,42.25,42.3,254706.0,31.5999,31.6819,31.4807,31.518,254706.0
2017-03-01 10:35:00,42.32,42.51,42.26,42.47,86933.0,31.5329,31.6744,31.4882,31.6446,86933.0
2017-03-01 10:40:00,42.45,42.68,42.41,42.52,183704.0,31.6297,31.8011,31.5999,31.6819,183704.0
2017-03-01 10:45:00,42.51,42.53,42.3,42.39,233673.0,31.6744,31.6893,31.518,31.585,233673.0
2017-03-01 10:50:00,42.36,42.48,42.07,42.19,174147.0,31.5627,31.6521,31.3466,31.436,174147.0
2017-03-01 10:55:00,42.18,42.28,42.08,42.27,139567.0,31.4286,31.5031,31.354,31.4956,139567.0
2017-03-01 11:00:00,42.26,42.31,42.1,42.22,114194.0,31.4882,31.5254,31.3689,31.4584,114194.0
2017-03-01 11:05:00,42.23,42.37,41.98,42.08,265411.0,31.4658,31.5701,31.2795,31.354,265411.0
2017-03-01 11:10:00,42.08,42.26,41.99,42.02,142175.0,31.354,31.4882,31.287,31.3093,142175.0
2017-03-01 11:15:00,42.05,42.11,41.99,42.03,111431.0,31.3317,31.3764,31.287,31.3168,111431.0
2017-03-01 11:20:00,42.03,42.04,41.92,41.96,199670.0,31.3168,31.3242,31.2348,31.2646,199670.0
2017-03-01 11:25:00,41.98,42.23,41.95,42.15,105396.0,31.2795,31.4658,31.2572,31.4062,105396.0
2017-03-01 11:30:00,42.12,42.12,41.95,42.03,136036.0,31.3839,31.3839,31.2572,31.3168,136036.0
2017-03-01 11:35:00,42.02,42.08,41.67,41.8,238295.0,31.3093,31.354,31.0486,31.1454,238295.0
2017-03-01 11:40:00,41.77,41.92,41.76,41.9,106661.0,31.1231,31.2348,31.1156,31.2199,106661.0
2017-03-01 11:45:00,41.92,42.19,41.9,42.14,100967.0,31.2348,31.436,31.2199,31.3988,100967.0
2017-03-01 11:50:00,42.11,42.23,42.02,42.23,51680.0,31.3764,31.4658,31.3093,31.4658,51680.0
2017-03-01 11:55:00,42.23,42.31,42.07,42.15,91928.0,31.4658,31.5254,31.3466,31.4062,91928.0
2017-03-01 12:00:00,42.17,42.5,42.11,42.44,179415.0,31.4211,31.667,31.3764,31.6223,179415.0
2017-03-01 12:05:00,42.46,42.49,42.36,42.49,80848.0,31.6372,31.6595,31.5627,31.6595,80848.0
2017-03-01 12:10:00,42.47,42.47,42.27,42.33,92604.0,31.6446,31.6446,31.4956,31.5403,92604.0
2017-03-01 12:15:00,42.33,42.4,42.19,42.28,76025.0,31.5403,31.5925,31.436,31.5031,76025.0
2017-03-01 12:20:00,42.26,42.32,42.15,42.24,73375.0,31.4882,31.5329,31.4062,31.4733,73375.0
2017-03-01 12:25:00,42.23,42.23,42.02,42.11,87333.0,31.4658,31.4658,31.3093,31.3764,87333.0
2017-03-01 12:30:00,42.1,42.1,41.98,42.0,104033.0,31.3689,31.3689,31.2795,31.2944,104033.0
2017-03-01 12:35:00,42.0,42.06,41.99,41.99,80472.0,31.2944,31.3391,31.287,31.287,80472.0
2017-03-01 12:40:00,41.99,42.09,41.99,42.07,76176.0,31.287,31.3615,31.287,31.3466,76176.0
2017-03-01 12:45:00,42.07,42.09,41.99,42.0,97368.0,31.3466,31.3615,31.287,31.2944,97368.0
2017-03-01 12:50:00,42.0,42.05,41.99,42.04,85620.0,31.2944,31.3317,31.287,31.3242,85620.0
2017-03-01 12:55:00,42.04,42.25,42.04,42.24,89133.0,31.3242,31.4807,31.3242,31.4733,89133.0
2017-03-01 13:00:00,42.25,42.32,42.2,42.23,99496.0,31.4807,31.5329,31.4435,31.4658,99496.0
2017-03-01 13:05:00,42.23,42.25,42.19,42.2,55841.0,31.4658,31.4807,31.436,31.4435,55841.0
2017-03-01 13:10:00,42.21,42.23,42.05,42.09,59114.0,31.4509,31.4658,31.3317,31.3615,59114.0
2017-03-01 13:15:00,42.1,42.14,42.03,42.08,68526.0,31.3689,31.3988,31.3168,31.354,68526.0
2017-03-01 13:20:00,42.08,42.1,42.03,42.09,70663.0,31.354,31.3689,31.3168,31.3615,70663.0
2017-03-01 13:25:00,42.09,42.18,42.09,42.15,74843.0,31.3615,31.4286,31.3615,31.4062,74843.0
2017-03-01 13:30:00,42.15,42.25,42.14,42.22,74289.0,31.4062,31.4807,31.3988,31.4584,74289.0
2017-03-01 13:35:00,42.22,42.32,42.2,42.3,54876.0,31.4584,31.5329,31.4435,31.518,54876.0
2017-03-01 13:40:00,42.32,42.39,42.23,42.26,96105.0,31.5329,31.585,31.4658,31.4882,96105.0
2017-03-01 13:45:00,42.25,42.27,42.17,42.2,60781.0,31.4807,31.4956,31.4211,31.4435,60781.0
2017-03-01 13:50:00,42.2,42.23,42.16,42.16,83343.0,31.4435,31.4658,31.4137,31.4137,83343.0
2017-03-01 13:55:00,42.16,42.17,42.04,42.06,99406.0,31.4137,31.4211,31.3242,31.3391,99406.0
2017-03-01 14:00:00,42.07,42.16,42.07,42.13,92013.0,31.3466,31.4137,31.3466,31.3913,92013.0
2017-03-01 14:05:00,42.14,42.16,42.04,42.05,75999.0,31.3988,31.4137,31.3242,31.3317,75999.0
2017-03-01 14:10:00,42.05,42.07,41.99,42.04,93921.0,31.3317,31.3466,31.287,31.3242,93921.0
2017-03-01 14:15:00,42.05,42.13,41.99,42.08,403265.0,31.3317,31.3913,31.287,31.354,403265.0
2017-03-01 14:20:00,42.06,42.13,41.96,42.04,126763.0,31.3391,31.3913,31.2646,31.3242,126763.0
2017-03-01 14:25:00,42.03,42.04,41.99,42.02,76850.0,31.3168,31.3242,31.287,31.3093,76850.0
2017-03-01 14:30:00,42.01,42.05,41.99,42.0,94528.0,31.3019,31.3317,31.287,31.2944,94528.0
2017-03-01 14:35:00,42.01,42.06,41.99,42.04,94290.0,31.3019,31.3391,31.287,31.3242,94290.0
2017-03-01 14:40:00,42.06,42.08,42.01,42.04,60268.0,31.3391,31.354,31.3019,31.3242,60268.0
2017-03-01 14:45:00,42.04,42.05,41.99,42.04,206658.0,31.3242,31.3317,31.287,31.3242,206658.0
2017-03-01 14:50:00,42.05,42.13,42.02,42.13,86922.0,31.3317,31.3913,31.3093,31.3913,86922.0
2017-03-01 14:55:00,42.14,42.21,42.09,42.21,46515.0,31.3988,31.4509,31.3615,31.4509,46515.0
2017-03-01 15:00:00,42.21,42.23,42.08,42.12,99168.0,31.4509,31.4658,31.354,31.3839,99168.0
2017-03-01 15:05:00,42.12,42.13,42.04,42.07,95776.0,31.3839,31.3913,31.3242,31.3466,95776.0
2017-03-01 15:10:00,42.07,42.12,42.04,42.04,86846.0,31.3466,31.3839,31.3242,31.3242,86846.0
2017-03-01 15:15:00,42.03,42.22,42.03,42.16,125408.0,31.3168,31.4584,31.3168,31.4137,125408.0
2017-03-01 15:20:00,42.17,42.22,42.12,42.14,103091.0,31.4211,31.4584,31.3839,31.3988,103091.0
2017-03-01 15:25:00,42.14,42.15,42.02,42.07,92722.0,31.3988,31.4062,31.3093,31.3466,92722.0
2017-03-01 15:30:00,42.07,42.13,42.02,42.04,131739.0,31.3466,31.3913,31.3093,31.3242,131739.0
2017-03-01 15:35:00,42.04,42.16,42.03,42.12,139929.0,31.3242,31.4137,31.3168,31.3839,139929.0
2017-03-01 15:40:00,42.12,42.12,42.05,42.1,212801.0,31.3839,31.3839,31.3317,31.3689,212801.0
2017-03-01 15:45:00,42.11,42.14,42.03,42.04,254755.0,31.3764,31.3988,31.3168,31.3242,254755.0
2017-03-01 15:50:00,42.04,42.1,42.0,42.05,323442.0,31.3242,31.3689,31.2944,31.3317,323442.0
2017-03-01 15:55:00,42.05,42.15,41.98,42.13,644366.0,31.3317,31.4062,31.2795,31.3913,644366.0
2017-03-02 09:30:00,42.22,42.71,42.22,42.51,322692.0,31.4584,31.8235,31.4584,31.6744,322692.0
2017-03-02 09:35:00,42.55,42.97,42.51,42.95,307248.0,31.7042,32.0172,31.6744,32.0023,307248.0
2017-03-02 09:40:00,42.95,43.28,42.92,43.25,283979.0,32.0023,32.2482,31.9799,32.2258,283979.0
2017-03-02 09:45:00,43.25,43.79,43.17,43.66,457948.0,32.2258,32.6282,32.1662,32.5313,457948.0
2017-03-02 09:50:00,43.68,43.96,43.59,43.94,506069.0,32.5462,32.7548,32.4792,32.7399,506069.0
2017-03-02 09:55:00,43.93,44.14,43.64,44.12,502020.0,32.7325,32.889,32.5164,32.8741,502020.0
2017-03-02 10:00:00,44.11,44.23,43.98,44.14,348322.0,32.8666,32.956,32.7697,32.889,348322.0
2017-03-02 10:05:00,44.12,44.41,43.98,44.27,363106.0,32.8741,33.0901,32.7697,32.9858,363106.0
2017-03-02 10:10:00,44.3,44.5,44.24,44.24,340022.0,33.0082,33.1572,32.9635,32.9635,340022.0
2017-03-02 10:15:00,44.25,44.34,44.14,44.3,352693.0,32.9709,33.038,32.889,33.0082,352693.0
2017-03-02 10:20:00,44.3,44.32,44.05,44.25,327401.0,33.0082,33.0231,32.8219,32.9709,327401.0
2017-03-02 10:25:00,44.24,44.47,44.1,44.46,192001.0,32.9635,33.1348,32.8592,33.1274,192001.0
2017-03-02 10:30:00,44.46,44.68,44.36,44.5,291220.0,33.1274,33.2913,33.0529,33.1572,291220.0
2017-03-02 10:35:00,44.49,44.66,44.41,44.66,200510.0,33.1498,33.2764,33.0901,33.2764,200510.0
2017-03-02 10:40:00,44.66,44.78,44.54,44.71,301693.0,33.2764,33.3658,33.187,33.3137,301693.0
2017-03-02 10:45:00,44.72,44.74,44.52,44.72,285506.0,33.3211,33.336,33.1721,33.3211,285506.0
2017-03-02 10:50:00,44.72,44.75,44.45,44.51,253190.0,33.3211,33.3435,33.1199,33.1647,253190.0
2017-03-02 10:55:00,44.51,44.54,44.41,44.49,117298.0,33.1647,33.187,33.0901,33.1498,117298.0
2017-03-02 11:00:00,44.49,44.51,44.32,44.44,158698.0,33.1498,33.1647,33.0231,33.1125,158698.0
2017-03-02 11:05:00,44.43,44.5,44.37,44.45,85961.0,33.105,33.1572,33.0603,33.1199,85961.0
2017-03-02 11:10:00,44.46,44.5,44.34,44.37,132269.0,33.1274,33.1572,33.038,33.0603,132269.0
2017-03-02 11:15:00,44.37,44.5,44.24,44.45,142542.0,33.0603,33.1572,32.9635,33.1199,142542.0
2017-03-02 11:20:00,44.44,44.49,44.29,44.47,81329.0,33.1125,33.1498,33.0007,33.1348,81329.0
2017-03-02 11:25:00,44.47,44.5,44.42,44.46,108492.0,33.1348,33.1572,33.0976,33.1274,108492.0
2017-03-02 11:30:00,44.46,44.5,44.35,44.39,94010.0,33.1274,33.1572,33.0454,33.0752,94010.0
2017-03-02 11:35:00,44.4,44.47,44.32,44.34,85522.0,33.0827,33.1348,33.0231,33.038,85522.0
2017-03-02 11:40:00,44.35,44.47,44.34,44.38,70585.0,33.0454,33.1348,33.038,33.0678,70585.0
2017-03-02 11:45:00,44.37,44.5,44.35,44.48,76148.0,33.0603,33.1572,33.0454,33.1423,76148.0
2017-03-02 11:50:00,44.49,44.57,44.46,44.55,120994.0,33.1498,33.2094,33.1274,33.1945,120994.0
2017-03-02 11:55:00,44.54,44.56,44.42,44.47,109841.0,33.187,33.2019,33.0976,33.1348,109841.0
2017-03-02 12:00:00,44.46,44.54,44.42,44.47,76478.0,33.1274,33.187,33.0976,33.1348,76478.0
2017-03-02 12:05:00,44.47,44.49,44.37,44.4,61714.0,33.1348,33.1498,33.0603,33.0827,61714.0
2017-03-02 12:10:00,44.41,44.42,44.32,44.41,67846.0,33.0901,33.0976,33.0231,33.0901,67846.0
2017-03-02 12:15:00,44.42,44.45,44.37,44.45,56549.0,33.0976,33.1199,33.0603,33.1199,56549.0
2017-03-02 12:20:00,44.44,44.46,44.39,44.43,66696.0,33.1125,33.1274,33.0752,33.105,66696.0
2017-03-02 12:25:00,44.44,44.55,44.43,44.54,42415.0,33.1125,33.1945,33.105,33.187,42415.0
2017-03-02 12:30:00,44.54,44.56,44.51,44.55,57607.0,33.187,33.2019,33.1647,33.1945,57607.0
2017-03-02 12:35:00,44.55,44.63,44.51,44.63,80498.0,33.1945,33.2541,33.1647,33.2541,80498.0
2017-03-02 12:40:00,44.63,44.63,44.51,44.55,107899.0,33.2541,33.2541,33.1647,33.1945,107899.0
2017-03-02 12:45:00,44.54,44.55,44.43,44.5,101719.0,33.187,33.1945,33.105,33.1572,101719.0
2017-03-02 12:50:00,44.49,44.64,44.47,44.61,68549.0,33.1498,33.2615,33.1348,33.2392,68549.0
2017-03-02 12:55:00,44.61,44.63,44.57,44.6,62479.0,33.2392,33.2541,33.2094,33.2317,62479.0
2017-03-02 13:00:00,44.61,44.63,44.53,44.57,71478.0,33.2392,33.2541,33.1796,33.2094,71478.0
2017-03-02 13:05:00,44.57,44.61,44.56,44.58,63796.0,33.2094,33.2392,33.2019,33.2168,63796.0
2017-03-02 13:10:00,44.59,44.63,44.56,44.62,40249.0,33.2243,33.2541,33.2019,33.2466,40249.0
2017-03-02 13:15:00,44.63,44.74,44.62,44.74,104216.0,33.2541,33.336,33.2466,33.336,104216.0
2017-03-02 13:20:00,44.73,44.76,44.66,44.76,68608.0,33.3286,33.3509,33.2764,33.3509,68608.0
2017-03-02 13:25:00,44.75,44.77,44.66,44.76,72272.0,33.3435,33.3584,33.2764,33.3509,72272.0
2017-03-02 13:30:00,44.75,44.88,44.72,44.86,123917.0,33.3435,33.4403,33.3211,33.4254,123917.0
2017-03-02 13:35:00,44.85,44.97,44.81,44.97,109046.0,33.418,33.5074,33.3882,33.5074,109046.0
2017-03-02 13:40:00,44.96,44.99,44.84,44.92,116482.0,33.5,33.5223,33.4105,33.4701,116482.0
2017-03-02 13:45:00,44.91,44.92,44.7,44.74,157386.0,33.4627,33.4701,33.3062,33.336,157386.0
2017-03-02 13:50:00,44.74,44.78,44.68,44.71,62632.0,33.336,33.3658,33.2913,33.3137,62632.0
2017-03-02 13:55:00,44.71,44.77,44.65,44.73,85448.0,33.3137,33.3584,33.269,33.3286,85448.0
2017-03-02 14:00:00,44.73,44.8,44.67,44.67,95564.0,33.3286,33.3807,33.2839,33.2839,95564.0
2017-03-02 14:05:00,44.67,44.82,44.65,44.77,61336.0,33.2839,33.3956,33.269,33.3584,61336.0
2017-03-02 14:10:00,44.77,44.83,44.74,44.82,56640.0,33.3584,33.4031,33.336,33.3956,56640.0
2017-03-02 14:15:00,44.81,44.89,44.78,44.85,62409.0,33.3882,33.4478,33.3658,33.418,62409.0
2017-03-02 14:20:00,44.85,44.91,44.78,44.85,82186.0,33.418,33.4627,33.3658,33.418,82186.0
2017-03-02 14:25:00,44.85,44.94,44.83,44.93,95034.0,33.418,33.485,33.4031,33.4776,95034.0
2017-03-02 14:30:00,44.94,45.0,44.88,44.99,86613.0,33.485,33.5298,33.4403,33.5223,86613.0
2017-03-02 14:35:00,44.99,45.08,44.93,44.98,149969.0,33.5223,33.5894,33.4776,33.5149,149969.0
2017-03-02 14:40:00,44.98,45.06,44.94,45.04,151465.0,33.5149,33.5745,33.485,33.5596,151465.0
2017-03-02 14:45:00,45.04,45.1,44.99,44.99,96168.0,33.5596,33.6043,33.5223,33.5223,96168.0
2017-03-02 14:50:00,44.98,45.0,44.91,44.95,83961.0,33.5149,33.5298,33.4627,33.4925,83961.0
2017-03-02 14:55:00,44.96,45.0,44.93,45.0,52520.0,33.5,33.5298,33.4776,33.5298,52520.0
2017-03-02 15:00:00,45.0,45.04,44.97,45.0,96309.0,33.5298,33.5596,33.5074,33.5298,96309.0
2017-03-02 15:05:00,45.0,45.01,44.91,44.95,80424.0,33.5298,33.5372,33.4627,33.4925,80424.0
2017-03-02 15:10:00,44.95,44.98,44.9,44.91,89870.0,33.4925,33.5149,33.4552,33.4627,89870.0
2017-03-02 15:15:00,44.91,44.93,44.77,44.77,147468.0,33.4627,33.4776,33.3584,33.3584,147468.0
2017-03-02 15:20:00,44.77,44.81,44.74,44.8,137451.0,33.3584,33.3882,33.336,33.3807,137451.0
2017-03-02 15:25:00,44.81,44.92,44.8,44.89,135928.0,33.3882,33.4701,33.3807,33.4478,135928.0
2017-03-02 15:30:00,44.89,44.91,44.8,44.83,173313.0,33.4478,33.4627,33.3807,33.4031,173313.0
2017-03-02 15:35:00,44.84,44.93,44.81,44.84,172788.0,33.4105,33.4776,33.3882,33.4105,172788.0
2017-03-02 15:40:00,44.84,44.87,44.76,44.78,215093.0,33.4105,33.4329,33.3509,33.3658,215093.0
2017-03-02 15:45:00,44.78,44.91,44.78,44.87,212762.0,33.3658,33.4627,33.3658,33.4329,212762.0
2017-03-02 15:50:00,44.87,44.89,44.82,44.84,240701.0,33.4329,33.4478,33.3956,33.4105,240701.0
2017-03-02 15:55:00,44.84,44.88,44.77,44.84,465254.0,33.4105,33.4403,33.3584,33.4105,465254.0
2017-03-03 09:30:00,44.75,44.85,44.37,44.48,160621.0,33.3435,33.418,33.0603,33.1423,160621.0
2017-03-03 09:35:00,44.51,44.61,44.31,44.39,72276.0,33.1647,33.2392,33.0156,33.0752,72276.0
2017-03-03 09:40:00,44.39,44.54,44.23,44.38,95361.0,33.0752,33.187,32.956,33.0678,95361.0
2017-03-03 09:45:00,44.38,44.72,44.38,44.71,66043.0,33.0678,33.3211,33.0678,33.3137,66043.0
2017-03-03 09:50:00,44.71,44.78,44.57,44.58,67860.0,33.3137,33.3658,33.2094,33.2168,67860.0
2017-03-03 09:55:00,44.59,44.6,44.48,44.55,37120.0,33.2243,33.2317,33.1423,33.1945,37120.0
2017-03-03 10:00:00,44.55,44.74,44.48,44.61,63433.0,33.1945,33.336,33.1423,33.2392,63433.0
2017-03-03 10:05:00,44.58,44.63,44.45,44.47,53740.0,33.2168,33.2541,33.1199,33.1348,53740.0
2017-03-03 10:10:00,44.46,44.56,44.41,44.54,64342.0,33.1274,33.2019,33.0901,33.187,64342.0
2017-03-03 10:15:00,44.56,44.61,44.39,44.43,68282.0,33.2019,33.2392,33.0752,33.105,68282.0
2017-03-03 10:20:00,44.43,44.52,44.36,44.45,106674.0,33.105,33.1721,33.0529,33.1199,106674.0
2017-03-03 10:25:00,44.46,44.47,44.26,44.34,149223.0,33.1274,33.1348,32.9784,33.038,149223.0
2017-03-03 10:30:00,44.34,44.45,44.29,44.29,69689.0,33.038,33.1199,33.0007,33.0007,69689.0
2017-03-03 10:35:00,44.29,44.53,44.29,44.52,51399.0,33.0007,33.1796,33.0007,33.1721,51399.0
2017-03-03 10:40:00,44.53,44.65,44.52,44.62,63596.0,33.1796,33.269,33.1721,33.2466,63596.0
2017-03-03 10:45:00,44.63,44.67,44.58,44.6,65763.0,33.2541,33.2839,33.2168,33.2317,65763.0
2017-03-03 10:50:00,44.6,44.68,44.6,44.63,36253.0,33.2317,33.2913,33.2317,33.2541,36253.0
2017-03-03 10:55:00,44.64,44.68,44.47,44.47,60438.0,33.2615,33.2913,33.1348,33.1348,60438.0
2017-03-03 11:00:00,44.47,44.54,44.45,44.53,49871.0,33.1348,33.187,33.1199,33.1796,49871.0
2017-03-03 11:05:00,44.53,44.64,44.53,44.64,43038.0,33.1796,33.2615,33.1796,33.2615,43038.0
2017-03-03 11:10:00,44.64,44.75,44.58,44.63,66523.0,33.2615,33.3435,33.2168,33.2541,66523.0
2017-03-03 11:15:00,44.63,44.68,44.61,44.66,36696.0,33.2541,33.2913,33.2392,33.2764,36696.0
2017-03-03 11:20:00,44.66,44.8,44.65,44.8,47401.0,33.2764,33.3807,33.269,33.3807,47401.0
2017-03-03 11:25:00,44.8,44.8,44.75,44.75,67688.0,33.3807,33.3807,33.3435,33.3435,67688.0
2017-03-03 11:30:00,44.76,44.8,44.65,44.7,82465.0,33.3509,33.3807,33.269,33.3062,82465.0
2017-03-03 11:35:00,44.7,44.76,44.62,44.73,42818.0,33.3062,33.3509,33.2466,33.3286,42818.0
2017-03-03 11:40:00,44.73,44.76,44.68,44.68,28365.0,33.3286,33.3509,33.2913,33.2913,28365.0
2017-03-03 11:45:00,44.69,44.83,44.68,44.76,53762.0,33.2988,33.4031,33.2913,33.3509,53762.0
2017-03-03 11:50:00,44.77,44.85,44.76,44.81,40812.0,33.3584,33.418,33.3509,33.3882,40812.0
2017-03-03 11:55:00,44.8,44.8,44.65,44.68,48815.0,33.3807,33.3807,33.269,33.2913,48815.0
2017-03-03 12:00:00,44.68,44.73,44.66,44.72,31253.0,33.2913,33.3286,33.2764,33.3211,31253.0
2017-03-03 12:05:00,44.72,44.78,44.7,44.72,31852.0,33.3211,33.3658,33.3062,33.3211,31852.0
2017-03-03 12:10:00,44.73,44.76,44.71,44.76,33639.0,33.3286,33.3509,33.3137,33.3509,33639.0
2017-03-03 12:15:00,44.77,44.77,44.66,44.75,19938.0,33.3584,33.3584,33.2764,33.3435,19938.0
2017-03-03 12:20:00,44.75,44.82,44.7,44.72,62254.0,33.3435,33.3956,33.3062,33.3211,62254.0
2017-03-03 12:25:00,44.73,44.8,44.73,44.78,29201.0,33.3286,33.3807,33.3286,33.3658,29201.0
2017-03-03 12:30:00,44.78,44.84,44.78,44.81,41041.0,33.3658,33.4105,33.3658,33.3882,41041.0
2017-03-03 12:35:00,44.82,44.9,44.81,44.85,35435.0,33.3956,33.4552,33.3882,33.418,35435.0
2017-03-03 12:40:00,44.85,44.88,44.82,44.85,42979.0,33.418,33.4403,33.3956,33.418,42979.0
2017-03-03 12:45:00,44.85,44.89,44.84,44.84,29236.0,33.418,33.4478,33.4105,33.4105,29236.0
2017-03-03 12:50:00,44.84,44.85,44.81,44.82,21185.0,33.4105,33.418,33.3882,33.3956,21185.0
2017-03-03 12:55:00,44.81,44.86,44.81,44.82,30609.0,33.3882,33.4254,33.3882,33.3956,30609.0
2017-03-03 13:00:00,44.81,44.82,44.67,44.8,58946.0,33.3882,33.3956,33.2839,33.3807,58946.0
2017-03-03 13:05:00,44.79,44.8,44.68,44.69,26994.0,33.3733,33.3807,33.2913,33.2988,26994.0
2017-03-03 13:10:00,44.68,44.69,44.62,44.65,50801.0,33.2913,33.2988,33.2466,33.269,50801.0
2017-03-03 13:15:00,44.64,44.65,44.56,44.61,39253.0,33.2615,33.269,33.2019,33.2392,39253.0
2017-03-03 13:20:00,44.61,44.62,44.57,44.6,43841.0,33.2392,33.2466,33.2094,33.2317,43841.0
2017-03-03 13:25:00,44.6,44.61,44.54,44.56,36179.0,33.2317,33.2392,33.187,33.2019,36179.0
2017-03-03 13:30:00,44.56,44.59,44.52,44.57,37751.0,33.2019,33.2243,33.1721,33.2094,37751.0
2017-03-03 13:35:00,44.58,44.59,44.47,44.48,49611.0,33.2168,33.2243,33.1348,33.1423,49611.0
2017-03-03 13:40:00,44.48,44.52,44.38,44.47,101286.0,33.1423,33.1721,33.0678,33.1348,101286.0
2017-03-03 13:45:00,44.48,44.52,44.47,44.49,38214.0,33.1423,33.1721,33.1348,33.1498,38214.0
2017-03-03 13:50:00,44.49,44.52,44.43,44.48,47473.0,33.1498,33.1721,33.105,33.1423,47473.0
2017-03-03 13:55:00,44.5,44.53,44.48,44.49,42019.0,33.1572,33.1796,33.1423,33.1498,42019.0
2017-03-03 14:00:00,44.49,44.49,44.38,44.38,78937.0,33.1498,33.1498,33.0678,33.0678,78937.0
2017-03-03 14:05:00,44.38,44.51,44.37,44.5,49529.0,33.0678,33.1647,33.0603,33.1572,49529.0
2017-03-03 14:10:00,44.49,44.54,44.44,44.44,31956.0,33.1498,33.187,33.1125,33.1125,31956.0
2017-03-03 14:15:00,44.44,44.45,44.41,44.42,23263.0,33.1125,33.1199,33.0901,33.0976,23263.0
2017-03-03 14:20:00,44.43,44.51,44.42,44.49,37882.0,33.105,33.1647,33.0976,33.1498,37882.0
2017-03-03 14:25:00,44.49,44.53,44.46,44.46,37217.0,33.1498,33.1796,33.1274,33.1274,37217.0
2017-03-03 14:30:00,44.47,44.52,44.46,44.49,29264.0,33.1348,33.1721,33.1274,33.1498,29264.0
2017-03-03 14:35:00,44.48,44.52,44.48,44.52,24871.0,33.1423,33.1721,33.1423,33.1721,24871.0
2017-03-03 14:40:00,44.52,44.57,44.51,44.55,27580.0,33.1721,33.2094,33.1647,33.1945,27580.0
2017-03-03 14:45:00,44.55,44.61,44.5,44.52,39005.0,33.1945,33.2392,33.1572,33.1721,39005.0
2017-03-03 14:50:00,44.53,44.59,44.52,44.52,32428.0,33.1796,33.2243,33.1721,33.1721,32428.0
2017-03-03 14:55:00,44.52,44.55,44.51,44.54,24241.0,33.1721,33.1945,33.1647,33.187,24241.0
2017-03-03 15:00:00,44.53,44.58,44.52,44.57,22849.0,33.1796,33.2168,33.1721,33.2094,22849.0
2017-03-03 15:05:00,44.56,44.6,44.55,44.57,28806.0,33.2019,33.2317,33.1945,33.2094,28806.0
2017-03-03 15:10:00,44.57,44.61,44.57,44.6,109328.0,33.2094,33.2392,33.2094,33.2317,109328.0
2017-03-03 15:15:00,44.59,44.62,44.58,44.62,73674.0,33.2243,33.2466,33.2168,33.2466,73674.0
2017-03-03 15:20:00,44.61,44.67,44.61,44.67,37548.0,33.2392,33.2839,33.2392,33.2839,37548.0
2017-03-03 15:25:00,44.67,44.7,44.66,44.7,49135.0,33.2839,33.3062,33.2764,33.3062,49135.0
2017-03-03 15:30:00,44.7,44.72,44.65,44.69,60604.0,33.3062,33.3211,33.269,33.2988,60604.0
2017-03-03 15:35:00,44.69,44.86,44.68,44.86,193927.0,33.2988,33.4254,33.2913,33.4254,193927.0
2017-03-03 15:40:00,44.86,44.86,44.72,44.72,97699.0,33.4254,33.4254,33.3211,33.3211,97699.0
2017-03-03 15:45:00,44.72,44.72,44.65,44.66,121552.0,33.3211,33.3211,33.269,33.2764,121552.0
2017-03-03 15:50:00,44.66,44.71,44.65,44.71,124429.0,33.2764,33.3137,33.269,33.3137,124429.0
2017-03-03 15:55:00,44.71,44.74,44.62,44.66,394973.0,33.3137,33.336,33.2466,33.2764,394973.0
2017-03-06 09:30:00,44.61,44.63,44.35,44.52,90659.0,33.2392,33.2541,33.0454,33.1721,90659.0
2017-03-06 09:35:00,44.52,44.56,44.28,44.31,54335.0,33.1721,33.2019,32.9933,33.0156,54335.0
2017-03-06 09:40:00,44.31,44.61,44.25,44.6,57672.0,33.0156,33.2392,32.9709,33.2317,57672.0
2017-03-06 09:45:00,44.6,44.6,44.3,44.38,72254.0,33.2317,33.2317,33.0082,33.0678,72254.0
2017-03-06 09:50:00,44.37,44.4,44.28,44.33,38736.0,33.0603,33.0827,32.9933,33.0305,38736.0
2017-03-06 09:55:00,44.33,44.41,44.23,44.4,48787.0,33.0305,33.0901,32.956,33.0827,48787.0
2017-03-06 10:00:00,44.4,44.46,44.37,44.41,76115.0,33.0827,33.1274,33.0603,33.0901,76115.0
2017-03-06 10:05:00,44.41,44.54,44.39,44.48,69711.0,33.0901,33.187,33.0752,33.1423,69711.0
2017-03-06 10:10:00,44.48,44.51,44.41,44.45,61261.0,33.1423,33.1647,33.0901,33.1199,61261.0
2017-03-06 10:15:00,44.45,44.47,44.38,44.44,96698.0,33.1199,33.1348,33.0678,33.1125,96698.0
2017-03-06 10:20:00,44.44,44.44,44.33,44.33,62060.0,33.1125,33.1125,33.0305,33.0305,62060.0
2017-03-06 10:25:00,44.33,44.4,44.32,44.35,50680.0,33.0305,33.0827,33.0231,33.0454,50680.0
2017-03-06 10:30:00,44.35,44.37,44.21,44.22,50841.0,33.0454,33.0603,32.9411,32.9486,50841.0
2017-03-06 10:35:00,44.23,44.28,44.2,44.28,52143.0,32.956,32.9933,32.9337,32.9933,52143.0
2017-03-06 10:40:00,44.28,44.3,44.23,44.28,44844.0,32.9933,33.0082,32.956,32.9933,44844.0
2017-03-06 10:45:00,44.29,44.41,44.29,44.41,76733.0,33.0007,33.0901,33.0007,33.0901,76733.0
2017-03-06 10:50:00,44.41,44.41,44.3,44.35,27424.0,33.0901,33.0901,33.0082,33.0454,27424.0
2017-03-06 10:55:00,44.35,44.35,44.25,44.26,28858.0,33.0454,33.0454,32.9709,32.9784,28858.0
2017-03-06 11:00:00,44.25,44.29,44.22,44.27,32919.0,32.9709,33.0007,32.9486,32.9858,32919.0
2017-03-06 11:05:00,44.27,44.27,44.17,44.23,45433.0,32.9858,32.9858,32.9113,32.956,45433.0
2017-03-06 11:10:00,44.23,44.24,44.16,44.19,43328.0,32.956,32.9635,32.9039,32.9262,43328.0
2017-03-06 11:15:00,44.18,44.23,44.17,44.23,38810.0,32.9188,32.956,32.9113,32.956,38810.0
2017-03-06 11:20:00,44.24,44.32,44.23,44.32,24609.0,32.9635,33.0231,32.956,33.0231,24609.0
2017-03-06 11:25:00,44.32,44.35,44.27,44.28,29855.0,33.0231,33.0454,32.9858,32.9933,29855.0
2017-03-06 11:30:00,44.28,44.29,44.25,44.28,32998.0,32.9933,33.0007,32.9709,32.9933,32998.0
2017-03-06 11:35:00,44.28,44.29,44.17,44.18,29222.0,32.9933,33.0007,32.9113,32.9188,29222.0
2017-03-06 11:40:00,44.18,44.21,44.18,44.19,20667.0,32.9188,32.9411,32.9188,32.9262,20667.0
2017-03-06 11:45:00,44.2,44.2,44.1,44.13,84211.0,32.9337,32.9337,32.8592,32.8815,84211.0
2017-03-06 11:50:00,44.13,44.16,44.1,44.1,51012.0,32.8815,32.9039,32.8592,32.8592,51012.0
2017-03-06 11:55:00,44.1,44.15,44.1,44.13,25467.0,32.8592,32.8964,32.8592,32.8815,25467.0
2017-03-06 12:00:00,44.14,44.2,44.11,44.19,43536.0,32.889,32.9337,32.8666,32.9262,43536.0
2017-03-06 12:05:00,44.18,44.18,44.09,44.09,36484.0,32.9188,32.9188,32.8517,32.8517,36484.0
2017-03-06 12:10:00,44.09,44.16,44.09,44.13,23535.0,32.8517,32.9039,32.8517,32.8815,23535.0
2017-03-06 12:15:00,44.12,44.18,44.12,44.15,18516.0,32.8741,32.9188,32.8741,32.8964,18516.0
2017-03-06 12:20:00,44.15,44.17,44.12,44.13,25360.0,32.8964,32.9113,32.8741,32.8815,25360.0
2017-03-06 12:25:00,44.13,44.16,44.11,44.16,26846.0,32.8815,32.9039,32.8666,32.9039,26846.0
2017-03-06 12:30:00,44.16,44.18,44.12,44.12,22760.0,32.9039,32.9188,32.8741,32.8741,22760.0
2017-03-06 12:35:00,44.13,44.13,44.08,44.09,39116.0,32.8815,32.8815,32.8443,32.8517,39116.0
2017-03-06 12:40:00,44.09,44.11,44.04,44.05,79589.0,32.8517,32.8666,32.8145,32.8219,79589.0
2017-03-06 12:45:00,44.05,44.11,44.04,44.08,57615.0,32.8219,32.8666,32.8145,32.8443,57615.0
2017-03-06 12:50:00,44.08,44.1,44.05,44.07,13450.0,32.8443,32.8592,32.8219,32.8368,13450.0
2017-03-06 12:55:00,44.06,44.08,44.04,44.07,13810.0,32.8294,32.8443,32.8145,32.8368,13810.0
2017-03-06 13:00:00,44.08,44.15,44.07,44.14,17833.0,32.8443,32.8964,32.8368,32.889,17833.0
2017-03-06 13:05:00,44.13,44.18,44.12,44.13,20697.0,32.8815,32.9188,32.8741,32.8815,20697.0
2017-03-06 13:10:00,44.14,44.18,44.14,44.15,17015.0,32.889,32.9188,32.889,32.8964,17015.0
2017-03-06 13:15:00,44.16,44.16,44.11,44.16,60298.0,32.9039,32.9039,32.8666,32.9039,60298.0
2017-03-06 13:20:00,44.15,44.26,44.15,44.22,49041.0,32.8964,32.9784,32.8964,32.9486,49041.0
2017-03-06 13:25:00,44.23,44.23,44.19,44.21,22817.0,32.956,32.956,32.9262,32.9411,22817.0
2017-03-06 13:30:00,44.21,44.21,44.14,44.15,50996.0,32.9411,32.9411,32.889,32.8964,50996.0
2017-03-06 13:35:00,44.15,44.19,44.15,44.18,19585.0,32.8964,32.9262,32.8964,32.9188,19585.0
2017-03-06 13:40:00,44.18,44.24,44.16,44.23,30032.0,32.9188,32.9635,32.9039,32.956,30032.0
2017-03-06 13:45:00,44.24,44.24,44.2,44.22,21573.0,32.9635,32.9635,32.9337,32.9486,21573.0
2017-03-06 13:50:00,44.23,44.23,44.15,44.15,20813.0,32.956,32.956,32.8964,32.8964,20813.0
2017-03-06 13:55:00,44.14,44.17,44.13,44.16,47806.0,32.889,32.9113,32.8815,32.9039,47806.0
2017-03-06 14:00:00,44.15,44.16,44.09,44.1,32755.0,32.8964,32.9039,32.8517,32.8592,32755.0
2017-03-06 14:05:00,44.11,44.13,44.07,44.08,47408.0,32.8666,32.8815,32.8368,32.8443,47408.0
2017-03-06 14:10:00,44.08,44.12,44.07,44.09,67869.0,32.8443,32.8741,32.8368,32.8517,67869.0
2017-03-06 14:15:00,44.09,44.11,44.05,44.08,58102.0,32.8517,32.8666,32.8219,32.8443,58102.0
2017-03-06 14:20:00,44.08,44.1,44.06,44.06,29236.0,32.8443,32.8592,32.8294,32.8294,29236.0
2017-03-06 14:25:00,44.06,44.13,44.04,44.09,116396.0,32.8294,32.8815,32.8145,32.8517,116396.0
2017-03-06 14:30:00,44.09,44.1,44.06,44.06,21432.0,32.8517,32.8592,32.8294,32.8294,21432.0
2017-03-06 14:35:00,44.06,44.1,44.04,44.05,27369.0,32.8294,32.8592,32.8145,32.8219,27369.0
2017-03-06 14:40:00,44.05,44.06,44.0,44.04,31406.0,32.8219,32.8294,32.7847,32.8145,31406.0
2017-03-06 14:45:00,44.03,44.07,43.99,44.0,55879.0,32.807,32.8368,32.7772,32.7847,55879.0
2017-03-06 14:50:00,44.0,44.03,43.99,44.0,78121.0,32.7847,32.807,32.7772,32.7847,78121.0
2017-03-06 14:55:00,43.99,43.99,43.9,43.96,78159.0,32.7772,32.7772,32.7101,32.7548,78159.0
2017-03-06 15:00:00,43.97,43.97,43.89,43.91,57134.0,32.7623,32.7623,32.7027,32.7176,57134.0
2017-03-06 15:05:00,43.91,44.0,43.89,43.98,49398.0,32.7176,32.7847,32.7027,32.7697,49398.0
2017-03-06 15:10:00,43.98,44.0,43.96,43.98,35179.0,32.7697,32.7847,32.7548,32.7697,35179.0
2017-03-06 15:15:00,43.99,44.04,43.98,44.01,105088.0,32.7772,32.8145,32.7697,32.7921,105088.0
2017-03-06 15:20:00,44.02,44.03,43.99,44.0,38396.0,32.7996,32.807,32.7772,32.7847,38396.0
2017-03-06 15:25:00,43.99,44.04,43.98,44.02,67640.0,32.7772,32.8145,32.7697,32.7996,67640.0
2017-03-06 15:30:00,44.02,44.07,44.0,44.05,57065.0,32.7996,32.8368,32.7847,32.8219,57065.0
2017-03-06 15:35:00,44.06,44.07,44.03,44.04,54225.0,32.8294,32.8368,32.807,32.8145,54225.0
2017-03-06 15:40:00,44.04,44.05,44.0,44.0,65705.0,32.8145,32.8219,32.7847,32.7847,65705.0
2017-03-06 15:45:00,44.0,44.0,43.98,43.99,171735.0,32.7847,32.7847,32.7697,32.7772,171735.0
2017-03-06 15:50:00,44.0,44.03,43.92,43.93,213425.0,32.7847,32.807,32.725,32.7325,213425.0
2017-03-06 15:55:00,43.93,43.93,43.87,43.9,347525.0,32.7325,32.7325,32.6878,32.7101,347525.0
2017-03-07 09:30:00,43.8,44.21,43.75,44.14,82130.0,32.6356,32.9411,32.5984,32.889,82130.0
2017-03-07 09:35:00,44.16,44.27,44.09,44.23,81423.0,32.9039,32.9858,32.8517,32.956,81423.0
2017-03-07 09:40:00,44.23,44.24,44.1,44.22,70624.0,32.956,32.9635,32.8592,32.9486,70624.0
2017-03-07 09:45:00,44.23,44.23,44.07,44.13,124457.0,32.956,32.956,32.8368,32.8815,124457.0
2017-03-07 09:50:00,44.14,44.27,44.03,44.23,115743.0,32.889,32.9858,32.807,32.956,115743.0
2017-03-07 09:55:00,44.24,44.29,44.17,44.26,95440.0,32.9635,33.0007,32.9113,32.9784,95440.0
2017-03-07 10:00:00,44.26,44.28,44.14,44.27,135625.0,32.9784,32.9933,32.889,32.9858,135625.0
2017-03-07 10:05:00,44.27,44.29,44.18,44.25,72508.0,32.9858,33.0007,32.9188,32.9709,72508.0
2017-03-07 10:10:00,44.25,44.35,44.24,44.35,54030.0,32.9709,33.0454,32.9635,33.0454,54030.0
2017-03-07 10:15:00,44.34,44.37,44.23,44.3,57156.0,33.038,33.0603,32.956,33.0082,57156.0
2017-03-07 10:20:00,44.3,44.44,44.28,44.43,47596.0,33.0082,33.1125,32.9933,33.105,47596.0
2017-03-07 10:25:00,44.42,44.51,44.4,44.49,56575.0,33.0976,33.1647,33.0827,33.1498,56575.0
2017-03-07 10:30:00,44.48,44.5,44.38,44.45,78723.0,33.1423,33.1572,33.0678,33.1199,78723.0
2017-03-07 10:35:00,44.45,44.52,44.45,44.48,52832.0,33.1199,33.1721,33.1199,33.1423,52832.0
2017-03-07 10:40:00,44.47,44.47,44.39,44.42,43942.0,33.1348,33.1348,33.0752,33.0976,43942.0
2017-03-07 10:45:00,44.42,44.44,44.27,44.27,36790.0,33.0976,33.1125,32.9858,32.9858,36790.0
2017-03-07 10:50:00,44.27,44.35,44.27,44.31,55600.0,32.9858,33.0454,32.9858,33.0156,55600.0
2017-03-07 10:55:00,44.3,44.34,44.26,44.34,40073.0,33.0082,33.038,32.9784,33.038,40073.0
2017-03-07 11:00:00,44.33,44.33,44.23,44.25,35765.0,33.0305,33.0305,32.956,32.9709,35765.0
2017-03-07 11:05:00,44.24,44.3,44.19,44.3,37438.0,32.9635,33.0082,32.9262,33.0082,37438.0
2017-03-07 11:10:00,44.3,44.37,44.3,44.34,31982.0,33.0082,33.0603,33.0082,33.038,31982.0
2017-03-07 11:15:00,44.34,44.44,44.34,44.43,80975.0,33.038,33.1125,33.038,33.105,80975.0
2017-03-07 11:20:00,44.44,44.48,44.42,44.46,32804.0,33.1125,33.1423,33.0976,33.1274,32804.0
2017-03-07 11:25:00,44.45,44.56,44.44,44.5,132413.0,33.1199,33.2019,33.1125,33.1572,132413.0
2017-03-07 11:30:00,44.5,44.51,44.29,44.36,62453.0,33.1572,33.1647,33.0007,33.0529,62453.0
2017-03-07 11:35:00,44.35,44.37,44.25,44.27,45515.0,33.0454,33.0603,32.9709,32.9858,45515.0
2017-03-07 11:40:00,44.26,44.32,44.25,44.3,30261.0,32.9784,33.0231,32.9709,33.0082,30261.0
2017-03-07 11:45:00,44.3,44.3,44.26,44.3,24469.0,33.0082,33.0082,32.9784,33.0082,24469.0
2017-03-07 11:50:00,44.3,44.35,44.28,44.33,34065.0,33.0082,33.0454,32.9933,33.0305,34065.0
2017-03-07 11:55:00,44.34,44.41,44.34,44.4,43458.0,33.038,33.0901,33.038,33.0827,43458.0
2017-03-07 12:00:00,44.4,44.41,44.34,44.36,50858.0,33.0827,33.0901,33.038,33.0529,50858.0
2017-03-07 12:05:00,44.36,44.39,44.33,44.34,19526.0,33.0529,33.0752,33.0305,33.038,19526.0
2017-03-07 12:10:00,44.34,44.35,44.3,44.32,17317.0,33.038,33.0454,33.0082,33.0231,17317.0
2017-03-07 12:15:00,44.33,44.38,44.32,44.37,66177.0,33.0305,33.0678,33.0231,33.0603,66177.0
2017-03-07 12:20:00,44.38,44.43,44.37,44.38,24387.0,33.0678,33.105,33.0603,33.0678,24387.0
2017-03-07 12:25:00,44.38,44.44,44.38,44.42,51662.0,33.0678,33.1125,33.0678,33.0976,51662.0
2017-03-07 12:30:00,44.42,44.45,44.33,44.39,67132.0,33.0976,33.1199,33.0305,33.0752,67132.0
2017-03-07 12:35:00,44.4,44.48,44.4,44.45,46674.0,33.0827,33.1423,33.0827,33.1199,46674.0
2017-03-07 12:40:00,44.45,44.47,44.43,44.47,19153.0,33.1199,33.1348,33.105,33.1348,19153.0
2017-03-07 12:45:00,44.48,44.48,44.44,44.47,16655.0,33.1423,33.1423,33.1125,33.1348,16655.0
2017-03-07 12:50:00,44.47,44.48,44.4,44.41,21656.0,33.1348,33.1423,33.0827,33.0901,21656.0
2017-03-07 12:55:00,44.41,44.43,44.39,44.41,13539.0,33.0901,33.105,33.0752,33.0901,13539.0
2017-03-07 13:00:00,44.41,44.44,44.36,44.37,18802.0,33.0901,33.1125,33.0529,33.0603,18802.0
2017-03-07 13:05:00,44.37,44.38,44.35,44.35,13440.0,33.0603,33.0678,33.0454,33.0454,13440.0
2017-03-07 13:10:00,44.35,44.38,44.34,44.38,20890.0,33.0454,33.0678,33.038,33.0678,20890.0
2017-03-07 13:15:00,44.37,44.37,44.31,44.32,14126.0,33.0603,33.0603,33.0156,33.0231,14126.0
2017-03-07 13:20:00,44.32,44.33,44.28,44.31,18587.0,33.0231,33.0305,32.9933,33.0156,18587.0
2017-03-07 13:25:00,44.3,44.31,44.26,44.3,19058.0,33.0082,33.0156,32.9784,33.0082,19058.0
2017-03-07 13:30:00,44.3,44.3,44.27,44.28,18870.0,33.0082,33.0082,32.9858,32.9933,18870.0
2017-03-07 13:35:00,44.29,44.29,44.26,44.26,16098.0,33.0007,33.0007,32.9784,32.9784,16098.0
2017-03-07 13:40:00,44.26,44.29,44.25,44.29,21442.0,32.9784,33.0007,32.9709,33.0007,21442.0
2017-03-07 13:45:00,44.29,44.34,44.29,44.31,27231.0,33.0007,33.038,33.0007,33.0156,27231.0
2017-03-07 13:50:00,44.32,44.32,44.29,44.3,15756.0,33.0231,33.0231,33.0007,33.0082,15756.0
2017-03-07 13:55:00,44.3,44.33,44.27,44.27,25428.0,33.0082,33.0305,32.9858,32.9858,25428.0
2017-03-07 14:00:00,44.28,44.31,44.27,44.3,17582.0,32.9933,33.0156,32.9858,33.0082,17582.0
2017-03-07 14:05:00,44.3,44.32,44.29,44.3,18160.0,33.0082,33.0231,33.0007,33.0082,18160.0
2017-03-07 14:10:00,44.31,44.34,44.29,44.32,29380.0,33.0156,33.038,33.0007,33.0231,29380.0
2017-03-07 14:15:00,44.32,44.41,44.32,44.39,39967.0,33.0231,33.0901,33.0231,33.0752,39967.0
2017-03-07 14:20:00,44.39,44.44,44.37,44.44,33780.0,33.0752,33.1125,33.0603,33.1125,33780.0
2017-03-07 14:25:00,44.44,44.44,44.36,44.37,32272.0,33.1125,33.1125,33.0529,33.0603,32272.0
2017-03-07 14:30:00,44.37,44.42,44.36,44.41,33208.0,33.0603,33.0976,33.0529,33.0901,33208.0
2017-03-07 14:35:00,44.41,44.42,44.37,44.41,26775.0,33.0901,33.0976,33.0603,33.0901,26775.0
2017-03-07 14:40:00,44.41,44.44,44.4,44.4,24145.0,33.0901,33.1125,33.0827,33.0827,24145.0
2017-03-07 14:45:00,44.4,44.41,44.36,44.39,17224.0,33.0827,33.0901,33.0529,33.0752,17224.0
2017-03-07 14:50:00,44.39,44.45,44.39,44.45,17827.0,33.0752,33.1199,33.0752,33.1199,17827.0
2017-03-07 14:55:00,44.45,44.51,44.44,44.51,41854.0,33.1199,33.1647,33.1125,33.1647,41854.0
2017-03-07 15:00:00,44.52,44.56,44.48,44.54,51630.0,33.1721,33.2019,33.1423,33.187,51630.0
2017-03-07 15:05:00,44.54,44.56,44.51,44.55,40983.0,33.187,33.2019,33.1647,33.1945,40983.0
2017-03-07 15:10:00,44.55,44.63,44.54,44.63,43449.0,33.1945,33.2541,33.187,33.2541,43449.0
2017-03-07 15:15:00,44.62,44.65,44.6,44.63,43957.0,33.2466,33.269,33.2317,33.2541,43957.0
2017-03-07 15:20:00,44.63,44.66,44.61,44.66,36698.0,33.2541,33.2764,33.2392,33.2764,36698.0
2017-03-07 15:25:00,44.66,44.68,44.52,44.54,70214.0,33.2764,33.2913,33.1721,33.187,70214.0
2017-03-07 15:30:00,44.53,44.54,44.48,44.5,111971.0,33.1796,33.187,33.1423,33.1572,111971.0
2017-03-07 15:35:00,44.5,44.57,44.5,44.52,68672.0,33.1572,33.2094,33.1572,33.1721,68672.0
2017-03-07 15:40:00,44.51,44.53,44.48,44.5,52144.0,33.1647,33.1796,33.1423,33.1572,52144.0
2017-03-07 15:45:00,44.5,44.52,44.47,44.5,93561.0,33.1572,33.1721,33.1348,33.1572,93561.0
2017-03-07 15:50:00,44.5,44.57,44.49,44.55,154848.0,33.1572,33.2094,33.1498,33.1945,154848.0
2017-03-07 15:55:00,44.56,44.58,44.52,44.55,333529.0,33.2019,33.2168,33.1721,33.1945,333529.0
2017-03-08 09:30:00,44.5,44.76,44.48,44.73,58734.0,33.1572,33.3509,33.1423,33.3286,58734.0
2017-03-08 09:35:00,44.76,44.79,44.56,44.57,26986.0,33.3509,33.3733,33.2019,33.2094,26986.0
2017-03-08 09:40:00,44.57,44.83,44.57,44.8,40016.0,33.2094,33.4031,33.2094,33.3807,40016.0
2017-03-08 09:45:00,44.83,44.92,44.81,44.82,37121.0,33.4031,33.4701,33.3882,33.3956,37121.0
2017-03-08 09:50:00,44.83,44.83,44.73,44.79,19877.0,33.4031,33.4031,33.3286,33.3733,19877.0
2017-03-08 09:55:00,44.79,44.86,44.7,44.75,53367.0,33.3733,33.4254,33.3062,33.3435,53367.0
2017-03-08 10:00:00,44.75,44.81,44.68,44.81,40606.0,33.3435,33.3882,33.2913,33.3882,40606.0
2017-03-08 10:05:00,44.81,44.89,44.73,44.85,41120.0,33.3882,33.4478,33.3286,33.418,41120.0
2017-03-08 10:10:00,44.85,45.02,44.84,45.02,83032.0,33.418,33.5447,33.4105,33.5447,83032.0
2017-03-08 10:15:00,45.02,45.02,44.91,44.95,40155.0,33.5447,33.5447,33.4627,33.4925,40155.0
2017-03-08 10:20:00,44.94,45.03,44.89,45.01,42808.0,33.485,33.5521,33.4478,33.5372,42808.0
2017-03-08 10:25:00,45.02,45.08,45.0,45.05,59553.0,33.5447,33.5894,33.5298,33.567,59553.0
2017-03-08 10:30:00,45.06,45.08,45.0,45.02,35801.0,33.5745,33.5894,33.5298,33.5447,35801.0
2017-03-08 10:35:00,45.02,45.1,44.99,45.1,33910.0,33.5447,33.6043,33.5223,33.6043,33910.0
2017-03-08 10:40:00,45.1,45.1,45.0,45.02,86126.0,33.6043,33.6043,33.5298,33.5447,86126.0
2017-03-08 10:45:00,45.02,45.07,44.97,45.06,52631.0,33.5447,33.5819,33.5074,33.5745,52631.0
2017-03-08 10:50:00,45.06,45.18,45.04,45.16,48552.0,33.5745,33.6639,33.5596,33.649,48552.0
2017-03-08 10:55:00,45.16,45.31,45.14,45.31,63786.0,33.649,33.7607,33.6341,33.7607,63786.0
2017-03-08 11:00:00,45.32,45.36,45.27,45.29,77030.0,33.7682,33.798,33.7309,33.7458,77030.0
2017-03-08 11:05:00,45.3,45.3,45.2,45.22,42203.0,33.7533,33.7533,33.6788,33.6937,42203.0
2017-03-08 11:10:00,45.22,45.34,45.22,45.31,42808.0,33.6937,33.7831,33.6937,33.7607,42808.0
2017-03-08 11:15:00,45.3,45.37,45.27,45.32,50698.0,33.7533,33.8054,33.7309,33.7682,50698.0
2017-03-08 11:20:00,45.31,45.38,45.28,45.3,51408.0,33.7607,33.8129,33.7384,33.7533,51408.0
2017-03-08 11:25:00,45.3,45.36,45.29,45.33,47609.0,33.7533,33.798,33.7458,33.7756,47609.0
2017-03-08 11:30:00,45.33,45.35,45.29,45.33,64108.0,33.7756,33.7905,33.7458,33.7756,64108.0
2017-03-08 11:35:00,45.31,45.36,45.28,45.36,52503.0,33.7607,33.798,33.7384,33.798,52503.0
2017-03-08 11:40:00,45.36,45.42,45.35,45.39,34728.0,33.798,33.8427,33.7905,33.8203,34728.0
2017-03-08 11:45:00,45.39,45.41,45.36,45.39,32501.0,33.8203,33.8352,33.798,33.8203,32501.0
2017-03-08 11:50:00,45.39,45.45,45.38,45.42,64690.0,33.8203,33.8651,33.8129,33.8427,64690.0
2017-03-08 11:55:00,45.43,45.44,45.39,45.43,29711.0,33.8502,33.8576,33.8203,33.8502,29711.0
2017-03-08 12:00:00,45.44,45.45,45.34,45.35,26893.0,33.8576,33.8651,33.7831,33.7905,26893.0
2017-03-08 12:05:00,45.34,45.36,45.27,45.28,29773.0,33.7831,33.798,33.7309,33.7384,29773.0
2017-03-08 12:10:00,45.28,45.3,45.25,45.3,27489.0,33.7384,33.7533,33.716,33.7533,27489.0
2017-03-08 12:15:00,45.29,45.31,45.26,45.26,34249.0,33.7458,33.7607,33.7235,33.7235,34249.0
2017-03-08 12:20:00,45.27,45.32,45.26,45.31,20168.0,33.7309,33.7682,33.7235,33.7607,20168.0
2017-03-08 12:25:00,45.32,45.32,45.25,45.27,34787.0,33.7682,33.7682,33.716,33.7309,34787.0
2017-03-08 12:30:00,45.27,45.31,45.24,45.24,19999.0,33.7309,33.7607,33.7086,33.7086,19999.0
2017-03-08 12:35:00,45.24,45.25,45.16,45.21,19950.0,33.7086,33.716,33.649,33.6862,19950.0
2017-03-08 12:40:00,45.22,45.24,45.18,45.2,14763.0,33.6937,33.7086,33.6639,33.6788,14763.0
2017-03-08 12:45:00,45.2,45.29,45.19,45.26,18939.0,33.6788,33.7458,33.6713,33.7235,18939.0
2017-03-08 12:50:00,45.26,45.29,45.22,45.25,22347.0,33.7235,33.7458,33.6937,33.716,22347.0
2017-03-08 12:55:00,45.26,45.26,45.2,45.23,17413.0,33.7235,33.7235,33.6788,33.7011,17413.0
2017-03-08 13:00:00,45.23,45.26,45.22,45.24,19949.0,33.7011,33.7235,33.6937,33.7086,19949.0
2017-03-08 13:05:00,45.23,45.25,45.16,45.16,21121.0,33.7011,33.716,33.649,33.649,21121.0
2017-03-08 13:10:00,45.16,45.32,45.16,45.32,36278.0,33.649,33.7682,33.649,33.7682,36278.0
2017-03-08 13:15:00,45.32,45.39,45.32,45.36,27266.0,33.7682,33.8203,33.7682,33.798,27266.0
2017-03-08 13:20:00,45.35,45.41,45.35,45.37,23414.0,33.7905,33.8352,33.7905,33.8054,23414.0
2017-03-08 13:25:00,45.38,45.39,45.3,45.33,31577.0,33.8129,33.8203,33.7533,33.7756,31577.0
2017-03-08 13:30:00,45.34,45.41,45.34,45.36,35672.0,33.7831,33.8352,33.7831,33.798,35672.0
2017-03-08 13:35:00,45.35,45.36,45.25,45.27,39205.0,33.7905,33.798,33.716,33.7309,39205.0
2017-03-08 13:40:00,45.27,45.33,45.25,45.29,23177.0,33.7309,33.7756,33.716,33.7458,23177.0
2017-03-08 13:45:00,45.28,45.29,45.21,45.23,30670.0,33.7384,33.7458,33.6862,33.7011,30670.0
2017-03-08 13:50:00,45.24,45.24,45.19,45.23,47805.0,33.7086,33.7086,33.6713,33.7011,47805.0
2017-03-08 13:55:00,45.23,45.25,45.17,45.18,37214.0,33.7011,33.716,33.6564,33.6639,37214.0
2017-03-08 14:00:00,45.18,45.2,45.14,45.18,76957.0,33.6639,33.6788,33.6341,33.6639,76957.0
2017-03-08 14:05:00,45.19,45.22,45.13,45.13,34263.0,33.6713,33.6937,33.6266,33.6266,34263.0
2017-03-08 14:10:00,45.13,45.17,45.12,45.16,24590.0,33.6266,33.6564,33.6192,33.649,24590.0
2017-03-08 14:15:00,45.16,45.17,45.11,45.16,29395.0,33.649,33.6564,33.6117,33.649,29395.0
2017-03-08 14:20:00,45.16,45.16,45.07,45.15,51393.0,33.649,33.649,33.5819,33.6415,51393.0
2017-03-08 14:25:00,45.15,45.21,45.15,45.18,41545.0,33.6415,33.6862,33.6415,33.6639,41545.0
2017-03-08 14:30:00,45.18,45.26,45.17,45.23,62860.0,33.6639,33.7235,33.6564,33.7011,62860.0
2017-03-08 14:35:00,45.23,45.29,45.21,45.28,17312.0,33.7011,33.7458,33.6862,33.7384,17312.0
2017-03-08 14:40:00,45.29,45.32,45.24,45.24,34534.0,33.7458,33.7682,33.7086,33.7086,34534.0
2017-03-08 14:45:00,45.23,45.34,45.21,45.34,24349.0,33.7011,33.7831,33.6862,33.7831,24349.0
2017-03-08 14:50:00,45.34,45.34,45.27,45.31,22509.0,33.7831,33.7831,33.7309,33.7607,22509.0
2017-03-08 14:55:00,45.31,45.34,45.29,45.32,22522.0,33.7607,33.7831,33.7458,33.7682,22522.0
2017-03-08 15:00:00,45.32,45.35,45.29,45.31,33933.0,33.7682,33.7905,33.7458,33.7607,33933.0
2017-03-08 15:05:00,45.31,45.34,45.29,45.31,35098.0,33.7607,33.7831,33.7458,33.7607,35098.0
2017-03-08 15:10:00,45.31,45.36,45.3,45.32,33097.0,33.7607,33.798,33.7533,33.7682,33097.0
2017-03-08 15:15:00,45.33,45.4,45.33,45.35,35493.0,33.7756,33.8278,33.7756,33.7905,35493.0
2017-03-08 15:20:00,45.35,45.37,45.33,45.34,23112.0,33.7905,33.8054,33.7756,33.7831,23112.0
2017-03-08 15:25:00,45.34,45.35,45.28,45.29,45075.0,33.7831,33.7905,33.7384,33.7458,45075.0
2017-03-08 15:30:00,45.29,45.29,45.17,45.21,73037.0,33.7458,33.7458,33.6564,33.6862,73037.0
2017-03-08 15:35:00,45.21,45.23,45.14,45.14,102090.0,33.6862,33.7011,33.6341,33.6341,102090.0
2017-03-08 15:40:00,45.14,45.18,45.12,45.14,64099.0,33.6341,33.6639,33.6192,33.6341,64099.0
2017-03-08 15:45:00,45.14,45.17,45.13,45.17,63699.0,33.6341,33.6564,33.6266,33.6564,63699.0
2017-03-08 15:50:00,45.16,45.17,45.1,45.1,122302.0,33.649,33.6564,33.6043,33.6043,122302.0
2017-03-08 15:55:00,45.11,45.12,45.07,45.1,302082.0,33.6117,33.6192,33.5819,33.6043,302082.0
2017-03-09 09:30:00,45.12,45.31,45.06,45.1,95458.0,33.6192,33.7607,33.5745,33.6043,95458.0
2017-03-09 09:35:00,45.11,45.23,45.05,45.19,66416.0,33.6117,33.7011,33.567,33.6713,66416.0
2017-03-09 09:40:00,45.18,45.26,45.14,45.22,33834.0,33.6639,33.7235,33.6341,33.6937,33834.0
2017-03-09 09:45:00,45.24,45.31,45.13,45.28,47951.0,33.7086,33.7607,33.6266,33.7384,47951.0
2017-03-09 09:50:00,45.27,45.28,45.13,45.2,27119.0,33.7309,33.7384,33.6266,33.6788,27119.0
2017-03-09 09:55:00,45.21,45.27,45.17,45.19,30021.0,33.6862,33.7309,33.6564,33.6713,30021.0
2017-03-09 10:00:00,45.2,45.22,45.12,45.16,35145.0,33.6788,33.6937,33.6192,33.649,35145.0
2017-03-09 10:05:00,45.16,45.21,45.11,45.15,46934.0,33.649,33.6862,33.6117,33.6415,46934.0
2017-03-09 10:10:00,45.15,45.21,45.1,45.2,36866.0,33.6415,33.6862,33.6043,33.6788,36866.0
2017-03-09 10:15:00,45.21,45.23,45.19,45.2,21227.0,33.6862,33.7011,33.6713,33.6788,21227.0
2017-03-09 10:20:00,45.19,45.2,44.95,44.96,103641.0,33.6713,33.6788,33.4925,33.5,103641.0
2017-03-09 10:25:00,44.98,45.04,44.9,44.92,20941.0,33.5149,33.5596,33.4552,33.4701,20941.0
2017-03-09 10:30:00,44.93,44.99,44.86,44.98,20938.0,33.4776,33.5223,33.4254,33.5149,20938.0
2017-03-09 10:35:00,44.99,45.1,44.98,44.99,23033.0,33.5223,33.6043,33.5149,33.5223,23033.0
2017-03-09 10:40:00,44.99,45.0,44.91,44.98,27396.0,33.5223,33.5298,33.4627,33.5149,27396.0
2017-03-09 10:45:00,44.99,45.0,44.86,44.93,39271.0,33.5223,33.5298,33.4254,33.4776,39271.0
2017-03-09 10:50:00,44.93,45.01,44.91,45.0,29986.0,33.4776,33.5372,33.4627,33.5298,29986.0
2017-03-09 10:55:00,45.0,45.06,44.98,44.98,43751.0,33.5298,33.5745,33.5149,33.5149,43751.0
2017-03-09 11:00:00,44.98,44.99,44.78,44.79,31842.0,33.5149,33.5223,33.3658,33.3733,31842.0
2017-03-09 11:05:00,44.79,44.96,44.79,44.93,31914.0,33.3733,33.5,33.3733,33.4776,31914.0
2017-03-09 11:10:00,44.93,44.93,44.88,44.93,28554.0,33.4776,33.4776,33.4403,33.4776,28554.0
2017-03-09 11:15:00,44.93,45.04,44.92,45.03,38498.0,33.4776,33.5596,33.4701,33.5521,38498.0
2017-03-09 11:20:00,45.04,45.14,45.02,45.14,16872.0,33.5596,33.6341,33.5447,33.6341,16872.0
2017-03-09 11:25:00,45.16,45.2,45.12,45.2,32894.0,33.649,33.6788,33.6192,33.6788,32894.0
2017-03-09 11:30:00,45.2,45.21,45.14,45.17,23216.0,33.6788,33.6862,33.6341,33.6564,23216.0
2017-03-09 11:35:00,45.17,45.21,45.13,45.21,26090.0,33.6564,33.6862,33.6266,33.6862,26090.0
2017-03-09 11:40:00,45.22,45.23,45.18,45.18,25610.0,33.6937,33.7011,33.6639,33.6639,25610.0
2017-03-09 11:45:00,45.2,45.25,45.18,45.18,28292.0,33.6788,33.716,33.6639,33.6639,28292.0
2017-03-09 11:50:00,45.19,45.22,45.1,45.1,28503.0,33.6713,33.6937,33.6043,33.6043,28503.0
2017-03-09 11:55:00,45.1,45.15,45.09,45.12,14532.0,33.6043,33.6415,33.5968,33.6192,14532.0
2017-03-09 12:00:00,45.13,45.15,45.05,45.08,27945.0,33.6266,33.6415,33.567,33.5894,27945.0
2017-03-09 12:05:00,45.07,45.08,45.0,45.02,26029.0,33.5819,33.5894,33.5298,33.5447,26029.0
2017-03-09 12:10:00,45.02,45.12,45.02,45.12,12910.0,33.5447,33.6192,33.5447,33.6192,12910.0
2017-03-09 12:15:00,45.11,45.14,45.07,45.12,18181.0,33.6117,33.6341,33.5819,33.6192,18181.0
2017-03-09 12:20:00,45.11,45.12,45.05,45.05,13645.0,33.6117,33.6192,33.567,33.567,13645.0
2017-03-09 12:25:00,45.05,45.11,45.05,45.09,12304.0,33.567,33.6117,33.567,33.5968,12304.0
2017-03-09 12:30:00,45.1,45.11,45.05,45.11,22790.0,33.6043,33.6117,33.567,33.6117,22790.0
2017-03-09 12:35:00,45.11,45.14,45.09,45.13,13263.0,33.6117,33.6341,33.5968,33.6266,13263.0
2017-03-09 12:40:00,45.14,45.15,45.1,45.15,10817.0,33.6341,33.6415,33.6043,33.6415,10817.0
2017-03-09 12:45:00,45.15,45.17,45.1,45.13,28071.0,33.6415,33.6564,33.6043,33.6266,28071.0
2017-03-09 12:50:00,45.14,45.14,45.08,45.08,28490.0,33.6341,33.6341,33.5894,33.5894,28490.0
2017-03-09 12:55:00,45.08,45.08,45.05,45.07,16298.0,33.5894,33.5894,33.567,33.5819,16298.0
2017-03-09 13:00:00,45.07,45.09,45.02,45.03,27065.0,33.5819,33.5968,33.5447,33.5521,27065.0
2017-03-09 13:05:00,45.03,45.07,45.03,45.05,26908.0,33.5521,33.5819,33.5521,33.567,26908.0
2017-03-09 13:10:00,45.04,45.07,45.02,45.05,12701.0,33.5596,33.5819,33.5447,33.567,12701.0
2017-03-09 13:15:00,45.05,45.05,44.99,45.01,16031.0,33.567,33.567,33.5223,33.5372,16031.0
2017-03-09 13:20:00,45.02,45.02,44.96,44.97,18522.0,33.5447,33.5447,33.5,33.5074,18522.0
2017-03-09 13:25:00,44.96,44.96,44.9,44.91,24055.0,33.5,33.5,33.4552,33.4627,24055.0
2017-03-09 13:30:00,44.91,44.92,44.82,44.86,20058.0,33.4627,33.4701,33.3956,33.4254,20058.0
2017-03-09 13:35:00,44.86,44.91,44.82,44.91,13919.0,33.4254,33.4627,33.3956,33.4627,13919.0
2017-03-09 13:40:00,44.91,44.93,44.87,44.92,29645.0,33.4627,33.4776,33.4329,33.4701,29645.0
2017-03-09 13:45:00,44.92,44.98,44.92,44.93,14179.0,33.4701,33.5149,33.4701,33.4776,14179.0
2017-03-09 13:50:00,44.93,44.96,44.91,44.94,12999.0,33.4776,33.5,33.4627,33.485,12999.0
2017-03-09 13:55:00,44.93,44.96,44.9,44.91,14449.0,33.4776,33.5,33.4552,33.4627,14449.0
2017-03-09 14:00:00,44.93,44.95,44.83,44.84,15963.0,33.4776,33.4925,33.4031,33.4105,15963.0
2017-03-09 14:05:00,44.82,44.86,44.8,44.86,13087.0,33.3956,33.4254,33.3807,33.4254,13087.0
2017-03-09 14:10:00,44.85,44.85,44.79,44.79,16340.0,33.418,33.418,33.3733,33.3733,16340.0
2017-03-09 14:15:00,44.79,44.8,44.73,44.79,38276.0,33.3733,33.3807,33.3286,33.3733,38276.0
2017-03-09 14:20:00,44.79,44.82,44.73,44.77,21382.0,33.3733,33.3956,33.3286,33.3584,21382.0
2017-03-09 14:25:00,44.77,44.78,44.74,44.76,11072.0,33.3584,33.3658,33.336,33.3509,11072.0
2017-03-09 14:30:00,44.77,44.8,44.74,44.77,16031.0,33.3584,33.3807,33.336,33.3584,16031.0
2017-03-09 14:35:00,44.77,44.78,44.73,44.76,52470.0,33.3584,33.3658,33.3286,33.3509,52470.0
2017-03-09 14:40:00,44.76,44.78,44.7,44.76,18837.0,33.3509,33.3658,33.3062,33.3509,18837.0
2017-03-09 14:45:00,44.76,44.78,44.74,44.77,12025.0,33.3509,33.3658,33.336,33.3584,12025.0
2017-03-09 14:50:00,44.76,44.8,44.74,44.78,13263.0,33.3509,33.3807,33.336,33.3658,13263.0
2017-03-09 14:55:00,44.79,44.83,44.77,44.83,18267.0,33.3733,33.4031,33.3584,33.4031,18267.0
2017-03-09 15:00:00,44.82,44.83,44.78,44.81,22748.0,33.3956,33.4031,33.3658,33.3882,22748.0
2017-03-09 15:05:00,44.82,44.85,44.81,44.84,18327.0,33.3956,33.418,33.3882,33.4105,18327.0
2017-03-09 15:10:00,44.84,44.86,44.81,44.81,15698.0,33.4105,33.4254,33.3882,33.3882,15698.0
2017-03-09 15:15:00,44.82,44.88,44.82,44.88,14809.0,33.3956,33.4403,33.3956,33.4403,14809.0
2017-03-09 15:20:00,44.87,44.88,44.82,44.84,22530.0,33.4329,33.4403,33.3956,33.4105,22530.0
2017-03-09 15:25:00,44.84,44.88,44.82,44.87,14674.0,33.4105,33.4403,33.3956,33.4329,14674.0
2017-03-09 15:30:00,44.88,44.91,44.83,44.9,36880.0,33.4403,33.4627,33.4031,33.4552,36880.0
2017-03-09 15:35:00,44.9,44.95,44.88,44.9,78958.0,33.4552,33.4925,33.4403,33.4552,78958.0
2017-03-09 15:40:00,44.89,44.9,44.86,44.86,29012.0,33.4478,33.4552,33.4254,33.4254,29012.0
2017-03-09 15:45:00,44.86,44.87,44.82,44.82,38541.0,33.4254,33.4329,33.3956,33.3956,38541.0
2017-03-09 15:50:00,44.83,44.85,44.81,44.84,47844.0,33.4031,33.418,33.3882,33.4105,47844.0
2017-03-09 15:55:00,44.83,44.86,44.81,44.85,92459.0,33.4031,33.4254,33.3882,33.418,92459.0
2017-03-10 09:30:00,44.88,45.07,44.78,44.93,63710.0,33.4403,33.5819,33.3658,33.4776,63710.0
2017-03-10 09:35:00,44.92,45.09,44.79,45.03,53953.0,33.4701,33.5968,33.3733,33.5521,53953.0
2017-03-10 09:40:00,45.0,45.0,44.82,44.83,166570.0,33.5298,33.5298,33.3956,33.4031,166570.0
2017-03-10 09:45:00,44.83,44.83,44.7,44.77,42432.0,33.4031,33.4031,33.3062,33.3584,42432.0
2017-03-10 09:50:00,44.76,44.81,44.71,44.76,43204.0,33.3509,33.3882,33.3137,33.3509,43204.0
2017-03-10 09:55:00,44.77,44.88,44.74,44.8,57016.0,33.3584,33.4403,33.336,33.3807,57016.0
2017-03-10 10:00:00,44.8,44.9,44.79,44.88,45117.0,33.3807,33.4552,33.3733,33.4403,45117.0
2017-03-10 10:05:00,44.88,44.99,44.87,44.99,30654.0,33.4403,33.5223,33.4329,33.5223,30654.0
2017-03-10 10:10:00,44.98,45.05,44.98,45.05,34752.0,33.5149,33.567,33.5149,33.567,34752.0
2017-03-10 10:15:00,45.05,45.1,44.91,45.03,91642.0,33.567,33.6043,33.4627,33.5521,91642.0
2017-03-10 10:20:00,45.03,45.18,45.02,45.07,67687.0,33.5521,33.6639,33.5447,33.5819,67687.0
2017-03-10 10:25:00,45.08,45.16,45.06,45.14,35563.0,33.5894,33.649,33.5745,33.6341,35563.0
2017-03-10 10:30:00,45.13,45.13,44.86,44.89,139198.0,33.6266,33.6266,33.4254,33.4478,139198.0
2017-03-10 10:35:00,44.9,44.97,44.86,44.87,72584.0,33.4552,33.5074,33.4254,33.4329,72584.0
2017-03-10 10:40:00,44.87,44.89,44.59,44.6,148792.0,33.4329,33.4478,33.2243,33.2317,148792.0
2017-03-10 10:45:00,44.61,44.72,44.52,44.53,83814.0,33.2392,33.3211,33.1721,33.1796,83814.0
2017-03-10 10:50:00,44.54,44.64,44.51,44.62,91181.0,33.187,33.2615,33.1647,33.2466,91181.0
2017-03-10 10:55:00,44.63,44.72,44.61,44.72,68551.0,33.2541,33.3211,33.2392,33.3211,68551.0
2017-03-10 11:00:00,44.71,44.76,44.58,44.66,68332.0,33.3137,33.3509,33.2168,33.2764,68332.0
2017-03-10 11:05:00,44.65,44.67,44.59,44.63,29033.0,33.269,33.2839,33.2243,33.2541,29033.0
2017-03-10 11:10:00,44.64,44.69,44.6,44.66,26492.0,33.2615,33.2988,33.2317,33.2764,26492.0
2017-03-10 11:15:00,44.66,44.66,44.52,44.52,36862.0,33.2764,33.2764,33.1721,33.1721,36862.0
2017-03-10 11:20:00,44.53,44.64,44.52,44.63,14875.0,33.1796,33.2615,33.1721,33.2541,14875.0
2017-03-10 11:25:00,44.63,44.71,44.63,44.7,32835.0,33.2541,33.3137,33.2541,33.3062,32835.0
2017-03-10 11:30:00,44.7,44.75,44.69,44.69,29453.0,33.3062,33.3435,33.2988,33.2988,29453.0
2017-03-10 11:35:00,44.68,44.73,44.67,44.7,17772.0,33.2913,33.3286,33.2839,33.3062,17772.0
2017-03-10 11:40:00,44.69,44.7,44.6,44.61,45505.0,33.2988,33.3062,33.2317,33.2392,45505.0
2017-03-10 11:45:00,44.61,44.68,44.6,44.67,21265.0,33.2392,33.2913,33.2317,33.2839,21265.0
2017-03-10 11:50:00,44.66,44.71,44.65,44.7,28389.0,33.2764,33.3137,33.269,33.3062,28389.0
2017-03-10 11:55:00,44.71,44.77,44.71,44.73,22561.0,33.3137,33.3584,33.3137,33.3286,22561.0
2017-03-10 12:00:00,44.74,44.8,44.73,44.8,29189.0,33.336,33.3807,33.3286,33.3807,29189.0
2017-03-10 12:05:00,44.8,44.85,44.8,44.83,23517.0,33.3807,33.418,33.3807,33.4031,23517.0
2017-03-10 12:10:00,44.82,44.89,44.82,44.88,18330.0,33.3956,33.4478,33.3956,33.4403,18330.0
2017-03-10 12:15:00,44.88,44.92,44.88,44.92,23485.0,33.4403,33.4701,33.4403,33.4701,23485.0
2017-03-10 12:20:00,44.92,44.93,44.91,44.93,15202.0,33.4701,33.4776,33.4627,33.4776,15202.0
2017-03-10 12:25:00,44.92,44.93,44.89,44.91,12851.0,33.4701,33.4776,33.4478,33.4627,12851.0
2017-03-10 12:30:00,44.91,44.92,44.81,44.81,36323.0,33.4627,33.4701,33.3882,33.3882,36323.0
2017-03-10 12:35:00,44.81,44.82,44.76,44.81,26204.0,33.3882,33.3956,33.3509,33.3882,26204.0
2017-03-10 12:40:00,44.81,44.83,44.78,44.8,21459.0,33.3882,33.4031,33.3658,33.3807,21459.0
2017-03-10 12:45:00,44.8,44.8,44.77,44.77,10923.0,33.3807,33.3807,33.3584,33.3584,10923.0
2017-03-10 12:50:00,44.77,44.78,44.69,44.71,20297.0,33.3584,33.3658,33.2988,33.3137,20297.0
2017-03-10 12:55:00,44.71,44.72,44.67,44.72,9197.0,33.3137,33.3211,33.2839,33.3211,9197.0
2017-03-10 13:00:00,44.72,44.73,44.63,44.67,25234.0,33.3211,33.3286,33.2541,33.2839,25234.0
2017-03-10 13:05:00,44.66,44.66,44.57,44.61,17843.0,33.2764,33.2764,33.2094,33.2392,17843.0
2017-03-10 13:10:00,44.61,44.65,44.6,44.64,12782.0,33.2392,33.269,33.2317,33.2615,12782.0
2017-03-10 13:15:00,44.65,44.68,44.65,44.66,11636.0,33.269,33.2913,33.269,33.2764,11636.0
2017-03-10 13:20:00,44.67,44.7,44.67,44.68,19619.0,33.2839,33.3062,33.2839,33.2913,19619.0
2017-03-10 13:25:00,44.69,44.72,44.69,44.72,12534.0,33.2988,33.3211,33.2988,33.3211,12534.0
2017-03-10 13:30:00,44.72,44.74,44.64,44.65,20211.0,33.3211,33.336,33.2615,33.269,20211.0
2017-03-10 13:35:00,44.66,44.72,44.66,44.72,11309.0,33.2764,33.3211,33.2764,33.3211,11309.0
2017-03-10 13:40:00,44.72,44.74,44.71,44.72,17176.0,33.3211,33.336,33.3137,33.3211,17176.0
2017-03-10 13:45:00,44.72,44.72,44.68,44.72,37901.0,33.3211,33.3211,33.2913,33.3211,37901.0
2017-03-10 13:50:00,44.71,44.71,44.63,44.65,24112.0,33.3137,33.3137,33.2541,33.269,24112.0
2017-03-10 13:55:00,44.64,44.66,44.56,44.58,33153.0,33.2615,33.2764,33.2019,33.2168,33153.0
2017-03-10 14:00:00,44.58,44.65,44.58,44.65,17599.0,33.2168,33.269,33.2168,33.269,17599.0
2017-03-10 14:05:00,44.65,44.73,44.65,44.71,28500.0,33.269,33.3286,33.269,33.3137,28500.0
2017-03-10 14:10:00,44.71,44.75,44.7,44.74,19946.0,33.3137,33.3435,33.3062,33.336,19946.0
2017-03-10 14:15:00,44.75,44.77,44.72,44.75,19116.0,33.3435,33.3584,33.3211,33.3435,19116.0
2017-03-10 14:20:00,44.76,44.8,44.75,44.79,30227.0,33.3509,33.3807,33.3435,33.3733,30227.0
2017-03-10 14:25:00,44.79,44.86,44.79,44.86,31788.0,33.3733,33.4254,33.3733,33.4254,31788.0
2017-03-10 14:30:00,44.85,44.86,44.82,44.84,36990.0,33.418,33.4254,33.3956,33.4105,36990.0
2017-03-10 14:35:00,44.84,44.89,44.79,44.8,42705.0,33.4105,33.4478,33.3733,33.3807,42705.0
2017-03-10 14:40:00,44.79,44.79,44.74,44.75,16559.0,33.3733,33.3733,33.336,33.3435,16559.0
2017-03-10 14:45:00,44.75,44.77,44.72,44.72,19226.0,33.3435,33.3584,33.3211,33.3211,19226.0
2017-03-10 14:50:00,44.72,44.75,44.68,44.68,16900.0,33.3211,33.3435,33.2913,33.2913,16900.0
2017-03-10 14:55:00,44.68,44.73,44.67,44.72,17157.0,33.2913,33.3286,33.2839,33.3211,17157.0
2017-03-10 15:00:00,44.73,44.79,44.72,44.75,30520.0,33.3286,33.3733,33.3211,33.3435,30520.0
2017-03-10 15:05:00,44.75,44.77,44.7,44.7,21951.0,33.3435,33.3584,33.3062,33.3062,21951.0
2017-03-10 15:10:00,44.71,44.72,44.7,44.71,18674.0,33.3137,33.3211,33.3062,33.3137,18674.0
2017-03-10 15:15:00,44.71,44.72,44.69,44.69,28102.0,33.3137,33.3211,33.2988,33.2988,28102.0
2017-03-10 15:20:00,44.7,44.75,44.69,44.74,20958.0,33.3062,33.3435,33.2988,33.336,20958.0
2017-03-10 15:25:00,44.73,44.79,44.71,44.79,28254.0,33.3286,33.3733,33.3137,33.3733,28254.0
2017-03-10 15:30:00,44.79,44.82,44.78,44.8,38657.0,33.3733,33.3956,33.3658,33.3807,38657.0
2017-03-10 15:35:00,44.8,44.85,44.8,44.81,28789.0,33.3807,33.418,33.3807,33.3882,28789.0
2017-03-10 15:40:00,44.82,44.84,44.79,44.84,56601.0,33.3956,33.4105,33.3733,33.4105,56601.0
2017-03-10 15:45:00,44.83,44.87,44.81,44.87,115148.0,33.4031,33.4329,33.3882,33.4329,115148.0
2017-03-10 15:50:00,44.87,44.98,44.87,44.98,136098.0,33.4329,33.5149,33.4329,33.5149,136098.0
2017-03-10 15:55:00,44.98,44.98,44.8,44.81,213142.0,33.5149,33.5149,33.3807,33.3882,213142.0
2017-03-13 09:30:00,44.76,44.99,44.68,44.95,38489.0,33.3509,33.5223,33.2913,33.4925,38489.0
2017-03-13 09:35:00,44.97,45.13,44.94,45.11,29503.0,33.5074,33.6266,33.485,33.6117,29503.0
2017-03-13 09:40:00,45.1,45.1,44.87,44.91,51610.0,33.6043,33.6043,33.4329,33.4627,51610.0
2017-03-13 09:45:00,44.92,44.93,44.74,44.85,37349.0,33.4701,33.4776,33.336,33.418,37349.0
2017-03-13 09:50:00,44.85,44.85,44.71,44.74,80653.0,33.418,33.418,33.3137,33.336,80653.0
2017-03-13 09:55:00,44.75,44.75,44.62,44.64,58423.0,33.3435,33.3435,33.2466,33.2615,58423.0
2017-03-13 10:00:00,44.64,44.66,44.53,44.57,54227.0,33.2615,33.2764,33.1796,33.2094,54227.0
2017-03-13 10:05:00,44.56,44.57,44.41,44.43,74692.0,33.2019,33.2094,33.0901,33.105,74692.0
2017-03-13 10:10:00,44.44,44.68,44.44,44.68,45469.0,33.1125,33.2913,33.1125,33.2913,45469.0
2017-03-13 10:15:00,44.7,44.77,44.67,44.74,35722.0,33.3062,33.3584,33.2839,33.336,35722.0
2017-03-13 10:20:00,44.73,44.74,44.67,44.7,23563.0,33.3286,33.336,33.2839,33.3062,23563.0
2017-03-13 10:25:00,44.7,44.84,44.7,44.84,27107.0,33.3062,33.4105,33.3062,33.4105,27107.0
2017-03-13 10:30:00,44.83,44.87,44.79,44.87,24089.0,33.4031,33.4329,33.3733,33.4329,24089.0
2017-03-13 10:35:00,44.87,44.89,44.8,44.84,19270.0,33.4329,33.4478,33.3807,33.4105,19270.0
2017-03-13 10:40:00,44.84,44.84,44.73,44.81,26569.0,33.4105,33.4105,33.3286,33.3882,26569.0
2017-03-13 10:45:00,44.81,44.82,44.76,44.76,25732.0,33.3882,33.3956,33.3509,33.3509,25732.0
2017-03-13 10:50:00,44.75,44.78,44.69,44.7,58804.0,33.3435,33.3658,33.2988,33.3062,58804.0
2017-03-13 10:55:00,44.7,44.81,44.69,44.81,22672.0,33.3062,33.3882,33.2988,33.3882,22672.0
2017-03-13 11:00:00,44.82,44.83,44.78,44.83,78406.0,33.3956,33.4031,33.3658,33.4031,78406.0
2017-03-13 11:05:00,44.83,44.87,44.82,44.84,23688.0,33.4031,33.4329,33.3956,33.4105,23688.0
2017-03-13 11:10:00,44.83,44.85,44.81,44.83,15452.0,33.4031,33.418,33.3882,33.4031,15452.0
2017-03-13 11:15:00,44.83,44.83,44.75,44.76,40114.0,33.4031,33.4031,33.3435,33.3509,40114.0
2017-03-13 11:20:00,44.76,44.76,44.59,44.59,49444.0,33.3509,33.3509,33.2243,33.2243,49444.0
2017-03-13 11:25:00,44.59,44.77,44.59,44.77,20509.0,33.2243,33.3584,33.2243,33.3584,20509.0
2017-03-13 11:30:00,44.77,44.82,44.76,44.82,44389.0,33.3584,33.3956,33.3509,33.3956,44389.0
2017-03-13 11:35:00,44.82,44.9,44.81,44.88,20548.0,33.3956,33.4552,33.3882,33.4403,20548.0
2017-03-13 11:40:00,44.89,44.94,44.88,44.91,15485.0,33.4478,33.485,33.4403,33.4627,15485.0
2017-03-13 11:45:00,44.91,44.91,44.8,44.84,21980.0,33.4627,33.4627,33.3807,33.4105,21980.0
2017-03-13 11:50:00,44.84,44.85,44.79,44.83,18341.0,33.4105,33.418,33.3733,33.4031,18341.0
2017-03-13 11:55:00,44.84,44.91,44.83,44.91,32804.0,33.4105,33.4627,33.4031,33.4627,32804.0
2017-03-13 12:00:00,44.91,44.99,44.9,44.95,19915.0,33.4627,33.5223,33.4552,33.4925,19915.0
2017-03-13 12:05:00,44.95,44.98,44.93,44.97,22869.0,33.4925,33.5149,33.4776,33.5074,22869.0
2017-03-13 12:10:00,44.97,45.0,44.95,44.97,29278.0,33.5074,33.5298,33.4925,33.5074,29278.0
2017-03-13 12:15:00,44.97,44.99,44.95,44.98,13373.0,33.5074,33.5223,33.4925,33.5149,13373.0
2017-03-13 12:20:00,44.98,45.0,44.88,44.94,61209.0,33.5149,33.5298,33.4403,33.485,61209.0
2017-03-13 12:25:00,44.94,44.94,44.83,44.84,21342.0,33.485,33.485,33.4031,33.4105,21342.0
2017-03-13 12:30:00,44.84,44.89,44.84,44.85,22757.0,33.4105,33.4478,33.4105,33.418,22757.0
2017-03-13 12:35:00,44.86,44.86,44.81,44.82,26414.0,33.4254,33.4254,33.3882,33.3956,26414.0
2017-03-13 12:40:00,44.83,44.86,44.8,44.86,18166.0,33.4031,33.4254,33.3807,33.4254,18166.0
2017-03-13 12:45:00,44.86,44.95,44.85,44.92,25747.0,33.4254,33.4925,33.418,33.4701,25747.0
2017-03-13 12:50:00,44.93,44.95,44.9,44.93,13292.0,33.4776,33.4925,33.4552,33.4776,13292.0
2017-03-13 12:55:00,44.93,44.96,44.92,44.93,14676.0,33.4776,33.5,33.4701,33.4776,14676.0
2017-03-13 13:00:00,44.93,44.99,44.93,44.97,37026.0,33.4776,33.5223,33.4776,33.5074,37026.0
2017-03-13 13:05:00,44.96,44.96,44.9,44.93,31418.0,33.5,33.5,33.4552,33.4776,31418.0
2017-03-13 13:10:00,44.93,44.94,44.84,44.87,19844.0,33.4776,33.485,33.4105,33.4329,19844.0
2017-03-13 13:15:00,44.88,44.89,44.81,44.81,16747.0,33.4403,33.4478,33.3882,33.3882,16747.0
2017-03-13 13:20:00,44.81,44.85,44.81,44.85,16983.0,33.3882,33.418,33.3882,33.418,16983.0
2017-03-13 13:25:00,44.86,44.88,44.83,44.85,14299.0,33.4254,33.4403,33.4031,33.418,14299.0
2017-03-13 13:30:00,44.85,44.85,44.78,44.79,18028.0,33.418,33.418,33.3658,33.3733,18028.0
2017-03-13 13:35:00,44.79,44.81,44.76,44.78,15282.0,33.3733,33.3882,33.3509,33.3658,15282.0
2017-03-13 13:40:00,44.77,44.78,44.74,44.75,20417.0,33.3584,33.3658,33.336,33.3435,20417.0
2017-03-13 13:45:00,44.76,44.86,44.76,44.85,23848.0,33.3509,33.4254,33.3509,33.418,23848.0
2017-03-13 13:50:00,44.85,44.88,44.84,44.84,18740.0,33.418,33.4403,33.4105,33.4105,18740.0
2017-03-13 13:55:00,44.85,44.85,44.78,44.84,34870.0,33.418,33.418,33.3658,33.4105,34870.0
2017-03-13 14:00:00,44.84,44.89,44.82,44.87,41623.0,33.4105,33.4478,33.3956,33.4329,41623.0
2017-03-13 14:05:00,44.87,44.89,44.82,44.87,51642.0,33.4329,33.4478,33.3956,33.4329,51642.0
2017-03-13 14:10:00,44.87,44.87,44.83,44.86,23308.0,33.4329,33.4329,33.4031,33.4254,23308.0
2017-03-13 14:15:00,44.86,44.88,44.84,44.85,25394.0,33.4254,33.4403,33.4105,33.418,25394.0
2017-03-13 14:20:00,44.85,44.86,44.81,44.84,19462.0,33.418,33.4254,33.3882,33.4105,19462.0
2017-03-13 14:25:00,44.83,44.91,44.83,44.88,24815.0,33.4031,33.4627,33.4031,33.4403,24815.0
2017-03-13 14:30:00,44.88,44.94,44.88,44.94,20067.0,33.4403,33.485,33.4403,33.485,20067.0
2017-03-13 14:35:00,44.95,44.97,44.89,44.89,29185.0,33.4925,33.5074,33.4478,33.4478,29185.0
2017-03-13 14:40:00,44.9,44.91,44.85,44.85,25381.0,33.4552,33.4627,33.418,33.418,25381.0
2017-03-13 14:45:00,44.86,44.86,44.82,44.85,18171.0,33.4254,33.4254,33.3956,33.418,18171.0
2017-03-13 14:50:00,44.85,44.85,44.8,44.83,14185.0,33.418,33.418,33.3807,33.4031,14185.0
2017-03-13 14:55:00,44.83,44.9,44.82,44.9,31824.0,33.4031,33.4552,33.3956,33.4552,31824.0
2017-03-13 15:00:00,44.9,44.94,44.89,44.94,36646.0,33.4552,33.485,33.4478,33.485,36646.0
2017-03-13 15:05:00,44.94,44.95,44.9,44.93,25373.0,33.485,33.4925,33.4552,33.4776,25373.0
2017-03-13 15:10:00,44.94,45.02,44.92,45.02,35097.0,33.485,33.5447,33.4701,33.5447,35097.0
2017-03-13 15:15:00,45.02,45.02,44.94,44.97,35138.0,33.5447,33.5447,33.485,33.5074,35138.0
2017-03-13 15:20:00,44.96,44.97,44.92,44.93,31010.0,33.5,33.5074,33.4701,33.4776,31010.0
2017-03-13 15:25:00,44.93,44.96,44.91,44.92,30546.0,33.4776,33.5,33.4627,33.4701,30546.0
2017-03-13 15:30:00,44.92,44.94,44.92,44.93,38115.0,33.4701,33.485,33.4701,33.4776,38115.0
2017-03-13 15:35:00,44.93,44.93,44.89,44.89,40900.0,33.4776,33.4776,33.4478,33.4478,40900.0
2017-03-13 15:40:00,44.89,44.9,44.88,44.89,41086.0,33.4478,33.4552,33.4403,33.4478,41086.0
2017-03-13 15:45:00,44.88,44.89,44.86,44.88,60277.0,33.4403,33.4478,33.4254,33.4403,60277.0
2017-03-13 15:50:00,44.88,44.89,44.81,44.85,66776.0,33.4403,33.4478,33.3882,33.418,66776.0
2017-03-13 15:55:00,44.84,44.87,44.83,44.86,107089.0,33.4105,33.4329,33.4031,33.4254,107089.0
2017-03-14 09:30:00,44.76,44.88,44.67,44.79,61297.0,33.3509,33.4403,33.2839,33.3733,61297.0
2017-03-14 09:35:00,44.82,44.89,44.74,44.85,78941.0,33.3956,33.4478,33.336,33.418,78941.0
2017-03-14 09:40:00,44.87,44.91,44.73,44.8,84205.0,33.4329,33.4627,33.3286,33.3807,84205.0
2017-03-14 09:45:00,44.82,44.82,44.57,44.62,30990.0,33.3956,33.3956,33.2094,33.2466,30990.0
2017-03-14 09:50:00,44.6,44.6,44.4,44.47,77663.0,33.2317,33.2317,33.0827,33.1348,77663.0
2017-03-14 09:55:00,44.45,44.56,44.42,44.45,43624.0,33.1199,33.2019,33.0976,33.1199,43624.0
2017-03-14 10:00:00,44.45,44.49,44.32,44.38,57996.0,33.1199,33.1498,33.0231,33.0678,57996.0
2017-03-14 10:05:00,44.38,44.49,44.37,44.37,39235.0,33.0678,33.1498,33.0603,33.0603,39235.0
2017-03-14 10:10:00,44.37,44.47,44.37,44.43,27844.0,33.0603,33.1348,33.0603,33.105,27844.0
2017-03-14 10:15:00,44.44,44.51,44.36,44.36,48635.0,33.1125,33.1647,33.0529,33.0529,48635.0
2017-03-14 10:20:00,44.36,44.76,44.26,44.26,95578.0,33.0529,33.3509,32.9784,32.9784,95578.0
2017-03-14 10:25:00,44.26,44.27,44.18,44.23,43565.0,32.9784,32.9858,32.9188,32.956,43565.0
2017-03-14 10:30:00,44.23,44.27,44.2,44.25,57998.0,32.956,32.9858,32.9337,32.9709,57998.0
2017-03-14 10:35:00,44.25,44.3,44.16,44.25,127652.0,32.9709,33.0082,32.9039,32.9709,127652.0
2017-03-14 10:40:00,44.24,44.26,44.18,44.22,46160.0,32.9635,32.9784,32.9188,32.9486,46160.0
2017-03-14 10:45:00,44.21,44.26,44.2,44.24,34834.0,32.9411,32.9784,32.9337,32.9635,34834.0
2017-03-14 10:50:00,44.24,44.24,44.12,44.12,50799.0,32.9635,32.9635,32.8741,32.8741,50799.0
2017-03-14 10:55:00,44.11,44.11,44.0,44.11,112565.0,32.8666,32.8666,32.7847,32.8666,112565.0
2017-03-14 11:00:00,44.11,44.17,44.08,44.09,64131.0,32.8666,32.9113,32.8443,32.8517,64131.0
2017-03-14 11:05:00,44.1,44.12,44.05,44.09,51734.0,32.8592,32.8741,32.8219,32.8517,51734.0
2017-03-14 11:10:00,44.09,44.11,44.05,44.06,32782.0,32.8517,32.8666,32.8219,32.8294,32782.0
2017-03-14 11:15:00,44.07,44.11,44.06,44.1,53392.0,32.8368,32.8666,32.8294,32.8592,53392.0
2017-03-14 11:20:00,44.11,44.24,44.1,44.16,59463.0,32.8666,32.9635,32.8592,32.9039,59463.0
2017-03-14 11:25:00,44.14,44.22,44.14,44.2,39943.0,32.889,32.9486,32.889,32.9337,39943.0
2017-03-14 11:30:00,44.2,44.21,44.16,44.19,42178.0,32.9337,32.9411,32.9039,32.9262,42178.0
2017-03-14 11:35:00,44.18,44.21,44.1,44.16,47827.0,32.9188,32.9411,32.8592,32.9039,47827.0
2017-03-14 11:40:00,44.17,44.22,44.16,44.19,31795.0,32.9113,32.9486,32.9039,32.9262,31795.0
2017-03-14 11:45:00,44.19,44.4,44.19,44.36,121971.0,32.9262,33.0827,32.9262,33.0529,121971.0
2017-03-14 11:50:00,44.37,44.41,44.34,44.36,28320.0,33.0603,33.0901,33.038,33.0529,28320.0
2017-03-14 11:55:00,44.37,44.4,44.32,44.33,18467.0,33.0603,33.0827,33.0231,33.0305,18467.0
2017-03-14 12:00:00,44.33,44.36,44.3,44.3,61154.0,33.0305,33.0529,33.0082,33.0082,61154.0
2017-03-14 12:05:00,44.31,44.34,44.28,44.31,19023.0,33.0156,33.038,32.9933,33.0156,19023.0
2017-03-14 12:10:00,44.31,44.31,44.22,44.23,24119.0,33.0156,33.0156,32.9486,32.956,24119.0
2017-03-14 12:15:00,44.23,44.26,44.23,44.25,22404.0,32.956,32.9784,32.956,32.9709,22404.0
2017-03-14 12:20:00,44.26,44.27,44.22,44.24,15031.0,32.9784,32.9858,32.9486,32.9635,15031.0
2017-03-14 12:25:00,44.25,44.26,44.22,44.25,20697.0,32.9709,32.9784,32.9486,32.9709,20697.0
2017-03-14 12:30:00,44.24,44.29,44.21,44.25,26347.0,32.9635,33.0007,32.9411,32.9709,26347.0
2017-03-14 12:35:00,44.24,44.33,44.23,44.32,20923.0,32.9635,33.0305,32.956,33.0231,20923.0
2017-03-14 12:40:00,44.31,44.35,44.3,44.33,31331.0,33.0156,33.0454,33.0082,33.0305,31331.0
2017-03-14 12:45:00,44.33,44.35,44.3,44.31,23852.0,33.0305,33.0454,33.0082,33.0156,23852.0
2017-03-14 12:50:00,44.3,44.3,44.27,44.29,16015.0,33.0082,33.0082,32.9858,33.0007,16015.0
2017-03-14 12:55:00,44.29,44.3,44.26,44.28,12735.0,33.0007,33.0082,32.9784,32.9933,12735.0
2017-03-14 13:00:00,44.28,44.31,44.24,44.25,21377.0,32.9933,33.0156,32.9635,32.9709,21377.0
2017-03-14 13:05:00,44.25,44.26,44.24,44.24,10121.0,32.9709,32.9784,32.9635,32.9635,10121.0
2017-03-14 13:10:00,44.24,44.34,44.24,44.34,30474.0,32.9635,33.038,32.9635,33.038,30474.0
2017-03-14 13:15:00,44.34,44.35,44.25,44.26,19204.0,33.038,33.0454,32.9709,32.9784,19204.0
2017-03-14 13:20:00,44.27,44.29,44.23,44.26,29635.0,32.9858,33.0007,32.956,32.9784,29635.0
2017-03-14 13:25:00,44.26,44.31,44.24,44.3,19447.0,32.9784,33.0156,32.9635,33.0082,19447.0
2017-03-14 13:30:00,44.3,44.3,44.25,44.27,15333.0,33.0082,33.0082,32.9709,32.9858,15333.0
2017-03-14 13:35:00,44.26,44.3,44.26,44.28,16476.0,32.9784,33.0082,32.9784,32.9933,16476.0
2017-03-14 13:40:00,44.29,44.31,44.25,44.26,18352.0,33.0007,33.0156,32.9709,32.9784,18352.0
2017-03-14 13:45:00,44.26,44.29,44.25,44.29,12000.0,32.9784,33.0007,32.9709,33.0007,12000.0
2017-03-14 13:50:00,44.28,44.3,44.24,44.26,33636.0,32.9933,33.0082,32.9635,32.9784,33636.0
2017-03-14 13:55:00,44.26,44.28,44.24,44.26,14289.0,32.9784,32.9933,32.9635,32.9784,14289.0
2017-03-14 14:00:00,44.25,44.3,44.25,44.29,21668.0,32.9709,33.0082,32.9709,33.0007,21668.0
2017-03-14 14:05:00,44.29,44.33,44.28,44.33,14474.0,33.0007,33.0305,32.9933,33.0305,14474.0
2017-03-14 14:10:00,44.33,44.33,44.28,44.32,22956.0,33.0305,33.0305,32.9933,33.0231,22956.0
2017-03-14 14:15:00,44.32,44.33,44.27,44.3,18619.0,33.0231,33.0305,32.9858,33.0082,18619.0
2017-03-14 14:20:00,44.3,44.31,44.28,44.28,16787.0,33.0082,33.0156,32.9933,32.9933,16787.0
2017-03-14 14:25:00,44.27,44.33,44.27,44.3,23285.0,32.9858,33.0305,32.9858,33.0082,23285.0
2017-03-14 14:30:00,44.3,44.31,44.27,44.3,25841.0,33.0082,33.0156,32.9858,33.0082,25841.0
2017-03-14 14:35:00,44.29,44.32,44.25,44.26,38798.0,33.0007,33.0231,32.9709,32.9784,38798.0
2017-03-14 14:40:00,44.26,44.28,44.23,44.27,40805.0,32.9784,32.9933,32.956,32.9858,40805.0
2017-03-14 14:45:00,44.27,44.28,44.23,44.26,24139.0,32.9858,32.9933,32.956,32.9784,24139.0
2017-03-14 14:50:00,44.25,44.25,44.21,44.24,33877.0,32.9709,32.9709,32.9411,32.9635,33877.0
2017-03-14 14:55:00,44.24,44.3,44.24,44.29,25528.0,32.9635,33.0082,32.9635,33.0007,25528.0
2017-03-14 15:00:00,44.28,44.41,44.28,44.41,58537.0,32.9933,33.0901,32.9933,33.0901,58537.0
2017-03-14 15:05:00,44.41,44.47,44.4,44.45,35075.0,33.0901,33.1348,33.0827,33.1199,35075.0
2017-03-14 15:10:00,44.45,44.5,44.43,44.43,91014.0,33.1199,33.1572,33.105,33.105,91014.0
2017-03-14 15:15:00,44.43,44.49,44.42,44.47,29763.0,33.105,33.1498,33.0976,33.1348,29763.0
2017-03-14 15:20:00,44.47,44.49,44.45,44.46,18816.0,33.1348,33.1498,33.1199,33.1274,18816.0
2017-03-14 15:25:00,44.45,44.47,44.43,44.47,28938.0,33.1199,33.1348,33.105,33.1348,28938.0
2017-03-14 15:30:00,44.46,44.47,44.44,44.46,31545.0,33.1274,33.1348,33.1125,33.1274,31545.0
2017-03-14 15:35:00,44.45,44.48,44.45,44.46,27266.0,33.1199,33.1423,33.1199,33.1274,27266.0
2017-03-14 15:40:00,44.47,44.47,44.42,44.45,50358.0,33.1348,33.1348,33.0976,33.1199,50358.0
2017-03-14 15:45:00,44.44,44.47,44.39,44.41,108536.0,33.1125,33.1348,33.0752,33.0901,108536.0
2017-03-14 15:50:00,44.41,44.42,44.34,44.34,56823.0,33.0901,33.0976,33.038,33.038,56823.0
2017-03-14 15:55:00,44.34,44.39,44.33,44.37,151993.0,33.038,33.0752,33.0305,33.0603,151993.0
2017-03-15 09:30:00,44.04,44.06,43.75,43.79,110198.0,32.8145,32.8294,32.5984,32.6282,110198.0
2017-03-15 09:35:00,43.86,43.92,43.76,43.86,61493.0,32.6803,32.725,32.6058,32.6803,61493.0
2017-03-15 09:40:00,43.86,44.0,43.77,43.93,80200.0,32.6803,32.7847,32.6133,32.7325,80200.0
2017-03-15 09:45:00,43.95,44.11,43.92,44.08,58010.0,32.7474,32.8666,32.725,32.8443,58010.0
2017-03-15 09:50:00,44.09,44.11,43.99,44.0,30850.0,32.8517,32.8666,32.7772,32.7847,30850.0
2017-03-15 09:55:00,44.0,44.11,43.97,44.09,31821.0,32.7847,32.8666,32.7623,32.8517,31821.0
2017-03-15 10:00:00,44.09,44.25,44.08,44.17,45123.0,32.8517,32.9709,32.8443,32.9113,45123.0
2017-03-15 10:05:00,44.18,44.22,44.16,44.21,35458.0,32.9188,32.9486,32.9039,32.9411,35458.0
2017-03-15 10:10:00,44.22,44.22,44.06,44.09,40925.0,32.9486,32.9486,32.8294,32.8517,40925.0
2017-03-15 10:15:00,44.08,44.11,44.02,44.06,48556.0,32.8443,32.8666,32.7996,32.8294,48556.0
2017-03-15 10:20:00,44.06,44.08,43.99,44.0,28472.0,32.8294,32.8443,32.7772,32.7847,28472.0
2017-03-15 10:25:00,44.0,44.05,43.98,44.03,18917.0,32.7847,32.8219,32.7697,32.807,18917.0
2017-03-15 10:30:00,44.04,44.07,44.0,44.02,30472.0,32.8145,32.8368,32.7847,32.7996,30472.0
2017-03-15 10:35:00,44.02,44.04,43.91,43.91,35559.0,32.7996,32.8145,32.7176,32.7176,35559.0
2017-03-15 10:40:00,43.9,43.95,43.87,43.95,19723.0,32.7101,32.7474,32.6878,32.7474,19723.0
2017-03-15 10:45:00,43.95,43.95,43.8,43.86,91237.0,32.7474,32.7474,32.6356,32.6803,91237.0
2017-03-15 10:50:00,43.86,43.86,43.8,43.84,31699.0,32.6803,32.6803,32.6356,32.6654,31699.0
2017-03-15 10:55:00,43.83,43.84,43.76,43.83,33217.0,32.658,32.6654,32.6058,32.658,33217.0
2017-03-15 11:00:00,43.83,44.02,43.82,43.99,30669.0,32.658,32.7996,32.6505,32.7772,30669.0
2017-03-15 11:05:00,43.99,44.05,43.98,44.05,34583.0,32.7772,32.8219,32.7697,32.8219,34583.0
2017-03-15 11:10:00,44.05,44.06,43.98,44.0,23963.0,32.8219,32.8294,32.7697,32.7847,23963.0
2017-03-15 11:15:00,43.99,44.02,43.95,43.98,29470.0,32.7772,32.7996,32.7474,32.7697,29470.0
2017-03-15 11:20:00,43.98,44.04,43.97,44.0,18868.0,32.7697,32.8145,32.7623,32.7847,18868.0
2017-03-15 11:25:00,44.0,44.0,43.93,43.95,29076.0,32.7847,32.7847,32.7325,32.7474,29076.0
2017-03-15 11:30:00,43.96,43.98,43.93,43.94,28902.0,32.7548,32.7697,32.7325,32.7399,28902.0
2017-03-15 11:35:00,43.93,43.95,43.9,43.92,22686.0,32.7325,32.7474,32.7101,32.725,22686.0
2017-03-15 11:40:00,43.92,43.94,43.89,43.9,18106.0,32.725,32.7399,32.7027,32.7101,18106.0
2017-03-15 11:45:00,43.91,43.92,43.87,43.89,12858.0,32.7176,32.725,32.6878,32.7027,12858.0
2017-03-15 11:50:00,43.9,43.95,43.89,43.92,38170.0,32.7101,32.7474,32.7027,32.725,38170.0
2017-03-15 11:55:00,43.92,43.96,43.9,43.95,20084.0,32.725,32.7548,32.7101,32.7474,20084.0
2017-03-15 12:00:00,43.94,44.04,43.94,44.03,26764.0,32.7399,32.8145,32.7399,32.807,26764.0
2017-03-15 12:05:00,44.04,44.06,44.02,44.04,36962.0,32.8145,32.8294,32.7996,32.8145,36962.0
2017-03-15 12:10:00,44.04,44.04,44.0,44.0,25759.0,32.8145,32.8145,32.7847,32.7847,25759.0
2017-03-15 12:15:00,44.0,44.07,44.0,44.04,71490.0,32.7847,32.8368,32.7847,32.8145,71490.0
2017-03-15 12:20:00,44.04,44.12,44.03,44.09,58568.0,32.8145,32.8741,32.807,32.8517,58568.0
2017-03-15 12:25:00,44.09,44.1,44.03,44.08,23247.0,32.8517,32.8592,32.807,32.8443,23247.0
2017-03-15 12:30:00,44.08,44.09,44.02,44.03,43417.0,32.8443,32.8517,32.7996,32.807,43417.0
2017-03-15 12:35:00,44.04,44.1,44.04,44.09,46959.0,32.8145,32.8592,32.8145,32.8517,46959.0
2017-03-15 12:40:00,44.09,44.11,44.07,44.1,35848.0,32.8517,32.8666,32.8368,32.8592,35848.0
2017-03-15 12:45:00,44.09,44.1,44.03,44.03,18150.0,32.8517,32.8592,32.807,32.807,18150.0
2017-03-15 12:50:00,44.03,44.03,44.0,44.01,10182.0,32.807,32.807,32.7847,32.7921,10182.0
2017-03-15 12:55:00,44.01,44.05,44.0,44.03,14356.0,32.7921,32.8219,32.7847,32.807,14356.0
2017-03-15 13:00:00,44.03,44.05,44.02,44.05,17440.0,32.807,32.8219,32.7996,32.8219,17440.0
2017-03-15 13:05:00,44.04,44.09,44.02,44.07,17180.0,32.8145,32.8517,32.7996,32.8368,17180.0
2017-03-15 13:10:00,44.07,44.08,43.99,44.0,18610.0,32.8368,32.8443,32.7772,32.7847,18610.0
2017-03-15 13:15:00,44.01,44.04,44.0,44.04,17597.0,32.7921,32.8145,32.7847,32.8145,17597.0
2017-03-15 13:20:00,44.04,44.08,44.03,44.04,35142.0,32.8145,32.8443,32.807,32.8145,35142.0
2017-03-15 13:25:00,44.05,44.06,44.01,44.04,13294.0,32.8219,32.8294,32.7921,32.8145,13294.0
2017-03-15 13:30:00,44.04,44.04,44.0,44.02,11433.0,32.8145,32.8145,32.7847,32.7996,11433.0
2017-03-15 13:35:00,44.03,44.04,44.01,44.02,17429.0,32.807,32.8145,32.7921,32.7996,17429.0
2017-03-15 13:40:00,44.02,44.06,44.02,44.06,20164.0,32.7996,32.8294,32.7996,32.8294,20164.0
2017-03-15 13:45:00,44.06,44.06,44.03,44.03,11180.0,32.8294,32.8294,32.807,32.807,11180.0
2017-03-15 13:50:00,44.02,44.02,43.99,44.0,8623.0,32.7996,32.7996,32.7772,32.7847,8623.0
2017-03-15 13:55:00,44.0,44.06,43.99,44.05,14807.0,32.7847,32.8294,32.7772,32.8219,14807.0
2017-03-15 14:00:00,44.06,44.22,44.05,44.21,37618.0,32.8294,32.9486,32.8219,32.9411,37618.0
2017-03-15 14:05:00,44.21,44.31,44.12,44.14,89676.0,32.9411,33.0156,32.8741,32.889,89676.0
2017-03-15 14:10:00,44.15,44.22,44.15,44.16,32676.0,32.8964,32.9486,32.8964,32.9039,32676.0
2017-03-15 14:15:00,44.17,44.19,44.1,44.16,34263.0,32.9113,32.9262,32.8592,32.9039,34263.0
2017-03-15 14:20:00,44.15,44.22,44.15,44.21,27692.0,32.8964,32.9486,32.8964,32.9411,27692.0
2017-03-15 14:25:00,44.21,44.23,44.18,44.2,19303.0,32.9411,32.956,32.9188,32.9337,19303.0
2017-03-15 14:30:00,44.2,44.22,44.09,44.13,31780.0,32.9337,32.9486,32.8517,32.8815,31780.0
2017-03-15 14:35:00,44.12,44.19,44.11,44.19,25266.0,32.8741,32.9262,32.8666,32.9262,25266.0
2017-03-15 14:40:00,44.19,44.23,44.17,44.22,17481.0,32.9262,32.956,32.9113,32.9486,17481.0
2017-03-15 14:45:00,44.22,44.29,44.2,44.29,38489.0,32.9486,33.0007,32.9337,33.0007,38489.0
2017-03-15 14:50:00,44.3,44.3,44.21,44.21,21311.0,33.0082,33.0082,32.9411,32.9411,21311.0
2017-03-15 14:55:00,44.22,44.25,44.14,44.23,57084.0,32.9486,32.9709,32.889,32.956,57084.0
2017-03-15 15:00:00,44.23,44.27,44.2,44.22,20858.0,32.956,32.9858,32.9337,32.9486,20858.0
2017-03-15 15:05:00,44.22,44.28,44.19,44.27,32731.0,32.9486,32.9933,32.9262,32.9858,32731.0
2017-03-15 15:10:00,44.28,44.38,44.24,44.37,51958.0,32.9933,33.0678,32.9635,33.0603,51958.0
2017-03-15 15:15:00,44.37,44.39,44.3,44.3,35061.0,33.0603,33.0752,33.0082,33.0082,35061.0
2017-03-15 15:20:00,44.31,44.32,44.3,44.32,24773.0,33.0156,33.0231,33.0082,33.0231,24773.0
2017-03-15 15:25:00,44.32,44.41,44.32,44.4,40294.0,33.0231,33.0901,33.0231,33.0827,40294.0
2017-03-15 15:30:00,44.4,44.49,44.39,44.48,56306.0,33.0827,33.1498,33.0752,33.1423,56306.0
2017-03-15 15:35:00,44.48,44.54,44.44,44.46,64974.0,33.1423,33.187,33.1125,33.1274,64974.0
2017-03-15 15:40:00,44.46,44.47,44.38,44.38,41980.0,33.1274,33.1348,33.0678,33.0678,41980.0
2017-03-15 15:45:00,44.38,44.41,44.33,44.34,65469.0,33.0678,33.0901,33.0305,33.038,65469.0
2017-03-15 15:50:00,44.34,44.39,44.33,44.37,58055.0,33.038,33.0752,33.0305,33.0603,58055.0
2017-03-15 15:55:00,44.38,44.42,44.37,44.41,201534.0,33.0678,33.0976,33.0603,33.0901,201534.0
2017-03-16 09:30:00,44.39,44.48,44.15,44.33,66078.0,33.0752,33.1423,32.8964,33.0305,66078.0
2017-03-16 09:35:00,44.34,44.37,44.12,44.3,24958.0,33.038,33.0603,32.8741,33.0082,24958.0
2017-03-16 09:40:00,44.29,44.32,44.14,44.21,47782.0,33.0007,33.0231,32.889,32.9411,47782.0
2017-03-16 09:45:00,44.23,44.33,44.19,44.3,64944.0,32.956,33.0305,32.9262,33.0082,64944.0
2017-03-16 09:50:00,44.31,44.31,44.21,44.25,48270.0,33.0156,33.0156,32.9411,32.9709,48270.0
2017-03-16 09:55:00,44.25,44.26,44.18,44.2,54340.0,32.9709,32.9784,32.9188,32.9337,54340.0
2017-03-16 10:00:00,44.22,44.27,44.22,44.27,59206.0,32.9486,32.9858,32.9486,32.9858,59206.0
2017-03-16 10:05:00,44.27,44.36,44.24,44.24,113268.0,32.9858,33.0529,32.9635,32.9635,113268.0
2017-03-16 10:10:00,44.24,44.3,44.17,44.3,119416.0,32.9635,33.0082,32.9113,33.0082,119416.0
2017-03-16 10:15:00,44.3,44.42,44.3,44.41,59539.0,33.0082,33.0976,33.0082,33.0901,59539.0
2017-03-16 10:20:00,44.41,44.52,44.38,44.5,39153.0,33.0901,33.1721,33.0678,33.1572,39153.0
2017-03-16 10:25:00,44.51,44.6,44.49,44.6,51595.0,33.1647,33.2317,33.1498,33.2317,51595.0
2017-03-16 10:30:00,44.6,44.74,44.6,44.73,208606.0,33.2317,33.336,33.2317,33.3286,208606.0
2017-03-16 10:35:00,44.73,44.84,44.72,44.77,120872.0,33.3286,33.4105,33.3211,33.3584,120872.0
2017-03-16 10:40:00,44.79,44.81,44.57,44.62,110354.0,33.3733,33.3882,33.2094,33.2466,110354.0
2017-03-16 10:45:00,44.62,44.62,44.49,44.59,86104.0,33.2466,33.2466,33.1498,33.2243,86104.0
2017-03-16 10:50:00,44.59,44.71,44.58,44.65,65534.0,33.2243,33.3137,33.2168,33.269,65534.0
2017-03-16 10:55:00,44.66,44.67,44.47,44.49,26504.0,33.2764,33.2839,33.1348,33.1498,26504.0
2017-03-16 11:00:00,44.48,44.48,44.36,44.39,63888.0,33.1423,33.1423,33.0529,33.0752,63888.0
2017-03-16 11:05:00,44.39,44.49,44.38,44.48,28303.0,33.0752,33.1498,33.0678,33.1423,28303.0
2017-03-16 11:10:00,44.49,44.52,44.47,44.47,33559.0,33.1498,33.1721,33.1348,33.1348,33559.0
2017-03-16 11:15:00,44.46,44.49,44.41,44.42,19631.0,33.1274,33.1498,33.0901,33.0976,19631.0
2017-03-16 11:20:00,44.42,44.44,44.32,44.37,29080.0,33.0976,33.1125,33.0231,33.0603,29080.0
2017-03-16 11:25:00,44.37,44.42,44.34,44.37,25738.0,33.0603,33.0976,33.038,33.0603,25738.0
2017-03-16 11:30:00,44.37,44.47,44.37,44.47,24950.0,33.0603,33.1348,33.0603,33.1348,24950.0
2017-03-16 11:35:00,44.47,44.48,44.42,44.46,25745.0,33.1348,33.1423,33.0976,33.1274,25745.0
2017-03-16 11:40:00,44.46,44.49,44.41,44.42,19133.0,33.1274,33.1498,33.0901,33.0976,19133.0
2017-03-16 11:45:00,44.42,44.46,44.4,44.44,15919.0,33.0976,33.1274,33.0827,33.1125,15919.0
2017-03-16 11:50:00,44.43,44.46,44.41,44.41,20175.0,33.105,33.1274,33.0901,33.0901,20175.0
2017-03-16 11:55:00,44.41,44.42,44.36,44.42,15174.0,33.0901,33.0976,33.0529,33.0976,15174.0
2017-03-16 12:00:00,44.43,44.47,44.41,44.46,18281.0,33.105,33.1348,33.0901,33.1274,18281.0
2017-03-16 12:05:00,44.47,44.51,44.46,44.5,21941.0,33.1348,33.1647,33.1274,33.1572,21941.0
2017-03-16 12:10:00,44.5,44.51,44.47,44.47,18341.0,33.1572,33.1647,33.1348,33.1348,18341.0
2017-03-16 12:15:00,44.48,44.53,44.47,44.49,29093.0,33.1423,33.1796,33.1348,33.1498,29093.0
2017-03-16 12:20:00,44.5,44.51,44.42,44.46,18242.0,33.1572,33.1647,33.0976,33.1274,18242.0
2017-03-16 12:25:00,44.45,44.51,44.44,44.51,21614.0,33.1199,33.1647,33.1125,33.1647,21614.0
2017-03-16 12:30:00,44.51,44.51,44.47,44.5,14605.0,33.1647,33.1647,33.1348,33.1572,14605.0
2017-03-16 12:35:00,44.5,44.52,44.47,44.47,13419.0,33.1572,33.1721,33.1348,33.1348,13419.0
2017-03-16 12:40:00,44.48,44.51,44.47,44.5,18055.0,33.1423,33.1647,33.1348,33.1572,18055.0
2017-03-16 12:45:00,44.51,44.55,44.45,44.45,21583.0,33.1647,33.1945,33.1199,33.1199,21583.0
2017-03-16 12:50:00,44.46,44.49,44.44,44.46,8884.0,33.1274,33.1498,33.1125,33.1274,8884.0
2017-03-16 12:55:00,44.47,44.48,44.42,44.42,11215.0,33.1348,33.1423,33.0976,33.0976,11215.0
2017-03-16 13:00:00,44.41,44.44,44.39,44.43,19250.0,33.0901,33.1125,33.0752,33.105,19250.0
2017-03-16 13:05:00,44.43,44.43,44.36,44.36,25187.0,33.105,33.105,33.0529,33.0529,25187.0
2017-03-16 13:10:00,44.36,44.36,44.33,44.34,22466.0,33.0529,33.0529,33.0305,33.038,22466.0
2017-03-16 13:15:00,44.35,44.36,44.28,44.29,31192.0,33.0454,33.0529,32.9933,33.0007,31192.0
2017-03-16 13:20:00,44.29,44.35,44.29,44.35,14001.0,33.0007,33.0454,33.0007,33.0454,14001.0
2017-03-16 13:25:00,44.36,44.41,44.35,44.35,17631.0,33.0529,33.0901,33.0454,33.0454,17631.0
2017-03-16 13:30:00,44.35,44.42,44.35,44.42,17340.0,33.0454,33.0976,33.0454,33.0976,17340.0
2017-03-16 13:35:00,44.42,44.49,44.42,44.49,17105.0,33.0976,33.1498,33.0976,33.1498,17105.0
2017-03-16 13:40:00,44.48,44.49,44.42,44.44,19466.0,33.1423,33.1498,33.0976,33.1125,19466.0
2017-03-16 13:45:00,44.45,44.5,44.43,44.47,21180.0,33.1199,33.1572,33.105,33.1348,21180.0
2017-03-16 13:50:00,44.48,44.49,44.45,44.47,11573.0,33.1423,33.1498,33.1199,33.1348,11573.0
2017-03-16 13:55:00,44.48,44.48,44.37,44.37,25797.0,33.1423,33.1423,33.0603,33.0603,25797.0
2017-03-16 14:00:00,44.38,44.39,44.35,44.37,25024.0,33.0678,33.0752,33.0454,33.0603,25024.0
2017-03-16 14:05:00,44.37,44.38,44.36,44.36,15022.0,33.0603,33.0678,33.0529,33.0529,15022.0
2017-03-16 14:10:00,44.36,44.48,44.36,44.48,65624.0,33.0529,33.1423,33.0529,33.1423,65624.0
2017-03-16 14:15:00,44.47,44.48,44.45,44.48,23755.0,33.1348,33.1423,33.1199,33.1423,23755.0
2017-03-16 14:20:00,44.48,44.5,44.47,44.48,26950.0,33.1423,33.1572,33.1348,33.1423,26950.0
2017-03-16 14:25:00,44.48,44.5,44.46,44.5,22362.0,33.1423,33.1572,33.1274,33.1572,22362.0
2017-03-16 14:30:00,44.49,44.51,44.48,44.49,66239.0,33.1498,33.1647,33.1423,33.1498,66239.0
2017-03-16 14:35:00,44.5,44.52,44.48,44.52,30179.0,33.1572,33.1721,33.1423,33.1721,30179.0
2017-03-16 14:40:00,44.52,44.52,44.4,44.4,27544.0,33.1721,33.1721,33.0827,33.0827,27544.0
2017-03-16 14:45:00,44.41,44.42,44.36,44.42,15623.0,33.0901,33.0976,33.0529,33.0976,15623.0
2017-03-16 14:50:00,44.42,44.44,44.38,44.4,22151.0,33.0976,33.1125,33.0678,33.0827,22151.0
2017-03-16 14:55:00,44.41,44.42,44.37,44.38,12599.0,33.0901,33.0976,33.0603,33.0678,12599.0
2017-03-16 15:00:00,44.38,44.43,44.34,44.43,34778.0,33.0678,33.105,33.038,33.105,34778.0
2017-03-16 15:05:00,44.43,44.43,44.37,44.37,17118.0,33.105,33.105,33.0603,33.0603,17118.0
2017-03-16 15:10:00,44.38,44.43,44.37,44.43,50015.0,33.0678,33.105,33.0603,33.105,50015.0
2017-03-16 15:15:00,44.43,44.5,44.42,44.49,76027.0,33.105,33.1572,33.0976,33.1498,76027.0
2017-03-16 15:20:00,44.48,44.51,44.47,44.5,62573.0,33.1423,33.1647,33.1348,33.1572,62573.0
2017-03-16 15:25:00,44.49,44.5,44.44,44.45,29031.0,33.1498,33.1572,33.1125,33.1199,29031.0
2017-03-16 15:30:00,44.46,44.49,44.46,44.49,38519.0,33.1274,33.1498,33.1274,33.1498,38519.0
2017-03-16 15:35:00,44.49,44.49,44.44,44.44,66960.0,33.1498,33.1498,33.1125,33.1125,66960.0
2017-03-16 15:40:00,44.44,44.47,44.43,44.45,64264.0,33.1125,33.1348,33.105,33.1199,64264.0
2017-03-16 15:45:00,44.46,44.5,44.4,44.47,105759.0,33.1274,33.1572,33.0827,33.1348,105759.0
2017-03-16 15:50:00,44.47,44.5,44.46,44.49,103170.0,33.1348,33.1572,33.1274,33.1498,103170.0
2017-03-16 15:55:00,44.49,44.51,44.48,44.5,162871.0,33.1498,33.1647,33.1423,33.1572,162871.0
2017-03-17 09:30:00,44.72,44.89,44.61,44.82,446953.0,33.3211,33.4478,33.2392,33.3956,446953.0
2017-03-17 09:35:00,44.82,44.95,44.82,44.88,89028.0,33.3956,33.4925,33.3956,33.4403,89028.0
2017-03-17 09:40:00,44.88,45.08,44.83,45.07,157513.0,33.4403,33.5894,33.4031,33.5819,157513.0
2017-03-17 09:45:00,45.06,45.08,44.95,44.96,62201.0,33.5745,33.5894,33.4925,33.5,62201.0
2017-03-17 09:50:00,44.96,45.12,44.93,45.12,80249.0,33.5,33.6192,33.4776,33.6192,80249.0
2017-03-17 09:55:00,45.12,45.2,45.03,45.17,73520.0,33.6192,33.6788,33.5521,33.6564,73520.0
2017-03-17 10:00:00,45.17,45.17,44.95,44.98,61406.0,33.6564,33.6564,33.4925,33.5149,61406.0
2017-03-17 10:05:00,44.98,45.09,44.96,45.08,72782.0,33.5149,33.5968,33.5,33.5894,72782.0
2017-03-17 10:10:00,45.09,45.13,45.0,45.11,73728.0,33.5968,33.6266,33.5298,33.6117,73728.0
2017-03-17 10:15:00,45.11,45.15,45.05,45.13,84207.0,33.6117,33.6415,33.567,33.6266,84207.0
2017-03-17 10:20:00,45.14,45.16,45.08,45.15,57002.0,33.6341,33.649,33.5894,33.6415,57002.0
2017-03-17 10:25:00,45.15,45.24,45.11,45.24,58427.0,33.6415,33.7086,33.6117,33.7086,58427.0
2017-03-17 10:30:00,45.23,45.24,45.14,45.17,83482.0,33.7011,33.7086,33.6341,33.6564,83482.0
2017-03-17 10:35:00,45.17,45.36,45.16,45.36,57547.0,33.6564,33.798,33.649,33.798,57547.0
2017-03-17 10:40:00,45.36,45.42,45.29,45.3,61417.0,33.798,33.8427,33.7458,33.7533,61417.0
2017-03-17 10:45:00,45.29,45.44,45.27,45.42,67494.0,33.7458,33.8576,33.7309,33.8427,67494.0
2017-03-17 10:50:00,45.44,45.53,45.42,45.49,63016.0,33.8576,33.9247,33.8427,33.8949,63016.0
2017-03-17 10:55:00,45.48,45.52,45.31,45.34,85142.0,33.8874,33.9172,33.7607,33.7831,85142.0
2017-03-17 11:00:00,45.34,45.37,45.21,45.23,93647.0,33.7831,33.8054,33.6862,33.7011,93647.0
2017-03-17 11:05:00,45.26,45.31,45.24,45.24,42186.0,33.7235,33.7607,33.7086,33.7086,42186.0
2017-03-17 11:10:00,45.25,45.4,45.24,45.38,32327.0,33.716,33.8278,33.7086,33.8129,32327.0
2017-03-17 11:15:00,45.37,45.38,45.3,45.34,27284.0,33.8054,33.8129,33.7533,33.7831,27284.0
2017-03-17 11:20:00,45.34,45.34,45.23,45.25,39935.0,33.7831,33.7831,33.7011,33.716,39935.0
2017-03-17 11:25:00,45.25,45.3,45.16,45.18,31852.0,33.716,33.7533,33.649,33.6639,31852.0
2017-03-17 11:30:00,45.19,45.22,45.15,45.15,37624.0,33.6713,33.6937,33.6415,33.6415,37624.0
2017-03-17 11:35:00,45.14,45.15,45.05,45.14,55845.0,33.6341,33.6415,33.567,33.6341,55845.0
2017-03-17 11:40:00,45.13,45.18,45.12,45.12,42338.0,33.6266,33.6639,33.6192,33.6192,42338.0
2017-03-17 11:45:00,45.12,45.18,45.1,45.16,31761.0,33.6192,33.6639,33.6043,33.649,31761.0
2017-03-17 11:50:00,45.16,45.21,45.15,45.18,21295.0,33.649,33.6862,33.6415,33.6639,21295.0
2017-03-17 11:55:00,45.19,45.22,45.14,45.22,38588.0,33.6713,33.6937,33.6341,33.6937,38588.0
2017-03-17 12:00:00,45.23,45.29,45.2,45.28,32017.0,33.7011,33.7458,33.6788,33.7384,32017.0
2017-03-17 12:05:00,45.29,45.36,45.26,45.31,28083.0,33.7458,33.798,33.7235,33.7607,28083.0
2017-03-17 12:10:00,45.32,45.35,45.25,45.27,24565.0,33.7682,33.7905,33.716,33.7309,24565.0
2017-03-17 12:15:00,45.27,45.29,45.23,45.24,16906.0,33.7309,33.7458,33.7011,33.7086,16906.0
2017-03-17 12:20:00,45.25,45.32,45.23,45.3,38411.0,33.716,33.7682,33.7011,33.7533,38411.0
2017-03-17 12:25:00,45.29,45.31,45.28,45.29,13720.0,33.7458,33.7607,33.7384,33.7458,13720.0
2017-03-17 12:30:00,45.28,45.35,45.28,45.35,35242.0,33.7384,33.7905,33.7384,33.7905,35242.0
2017-03-17 12:35:00,45.34,45.38,45.32,45.38,39715.0,33.7831,33.8129,33.7682,33.8129,39715.0
2017-03-17 12:40:00,45.38,45.39,45.35,45.36,31828.0,33.8129,33.8203,33.7905,33.798,31828.0
2017-03-17 12:45:00,45.37,45.39,45.35,45.39,22954.0,33.8054,33.8203,33.7905,33.8203,22954.0
2017-03-17 12:50:00,45.4,45.44,45.38,45.44,26908.0,33.8278,33.8576,33.8129,33.8576,26908.0
2017-03-17 12:55:00,45.44,45.46,45.43,45.46,45817.0,33.8576,33.8725,33.8502,33.8725,45817.0
2017-03-17 13:00:00,45.46,45.46,45.36,45.36,29917.0,33.8725,33.8725,33.798,33.798,29917.0
2017-03-17 13:05:00,45.36,45.36,45.31,45.33,13623.0,33.798,33.798,33.7607,33.7756,13623.0
2017-03-17 13:10:00,45.34,45.42,45.34,45.41,33346.0,33.7831,33.8427,33.7831,33.8352,33346.0
2017-03-17 13:15:00,45.41,45.45,45.39,45.4,23636.0,33.8352,33.8651,33.8203,33.8278,23636.0
2017-03-17 13:20:00,45.4,45.41,45.34,45.35,17610.0,33.8278,33.8352,33.7831,33.7905,17610.0
2017-03-17 13:25:00,45.35,45.44,45.35,45.43,21841.0,33.7905,33.8576,33.7905,33.8502,21841.0
2017-03-17 13:30:00,45.43,45.44,45.38,45.4,20878.0,33.8502,33.8576,33.8129,33.8278,20878.0
2017-03-17 13:35:00,45.39,45.43,45.39,45.4,51501.0,33.8203,33.8502,33.8203,33.8278,51501.0
2017-03-17 13:40:00,45.4,45.45,45.4,45.45,25060.0,33.8278,33.8651,33.8278,33.8651,25060.0
2017-03-17 13:45:00,45.44,45.46,45.43,45.45,23671.0,33.8576,33.8725,33.8502,33.8651,23671.0
2017-03-17 13:50:00,45.45,45.46,45.45,45.45,12166.0,33.8651,33.8725,33.8651,33.8651,12166.0
2017-03-17 13:55:00,45.45,45.48,45.45,45.47,44235.0,33.8651,33.8874,33.8651,33.88,44235.0
2017-03-17 14:00:00,45.47,45.48,45.41,45.42,34472.0,33.88,33.8874,33.8352,33.8427,34472.0
2017-03-17 14:05:00,45.42,45.49,45.42,45.48,26399.0,33.8427,33.8949,33.8427,33.8874,26399.0
2017-03-17 14:10:00,45.48,45.55,45.44,45.52,91409.0,33.8874,33.9396,33.8576,33.9172,91409.0
2017-03-17 14:15:00,45.52,45.54,45.5,45.53,28513.0,33.9172,33.9321,33.9023,33.9247,28513.0
2017-03-17 14:20:00,45.53,45.59,45.53,45.55,32025.0,33.9247,33.9694,33.9247,33.9396,32025.0
2017-03-17 14:25:00,45.55,45.59,45.53,45.54,33297.0,33.9396,33.9694,33.9247,33.9321,33297.0
2017-03-17 14:30:00,45.54,45.55,45.46,45.47,60636.0,33.9321,33.9396,33.8725,33.88,60636.0
2017-03-17 14:35:00,45.47,45.5,45.42,45.46,46593.0,33.88,33.9023,33.8427,33.8725,46593.0
2017-03-17 14:40:00,45.47,45.49,45.46,45.46,29730.0,33.88,33.8949,33.8725,33.8725,29730.0
2017-03-17 14:45:00,45.47,45.52,45.46,45.52,32891.0,33.88,33.9172,33.8725,33.9172,32891.0
2017-03-17 14:50:00,45.52,45.54,45.49,45.49,40996.0,33.9172,33.9321,33.8949,33.8949,40996.0
2017-03-17 14:55:00,45.49,45.51,45.46,45.51,32514.0,33.8949,33.9098,33.8725,33.9098,32514.0
2017-03-17 15:00:00,45.51,45.55,45.5,45.51,32382.0,33.9098,33.9396,33.9023,33.9098,32382.0
2017-03-17 15:05:00,45.52,45.54,45.49,45.54,42502.0,33.9172,33.9321,33.8949,33.9321,42502.0
2017-03-17 15:10:00,45.54,45.56,45.49,45.55,91345.0,33.9321,33.947,33.8949,33.9396,91345.0
2017-03-17 15:15:00,45.55,45.58,45.55,45.57,26674.0,33.9396,33.9619,33.9396,33.9545,26674.0
2017-03-17 15:20:00,45.57,45.58,45.55,45.58,51398.0,33.9545,33.9619,33.9396,33.9619,51398.0
2017-03-17 15:25:00,45.58,45.62,45.57,45.62,80834.0,33.9619,33.9917,33.9545,33.9917,80834.0
2017-03-17 15:30:00,45.62,45.62,45.5,45.51,68506.0,33.9917,33.9917,33.9023,33.9098,68506.0
2017-03-17 15:35:00,45.5,45.54,45.46,45.54,70233.0,33.9023,33.9321,33.8725,33.9321,70233.0
2017-03-17 15:40:00,45.54,45.58,45.52,45.58,95597.0,33.9321,33.9619,33.9172,33.9619,95597.0
2017-03-17 15:45:00,45.57,45.63,45.56,45.57,240003.0,33.9545,33.9992,33.947,33.9545,240003.0
2017-03-17 15:50:00,45.57,45.63,45.56,45.61,189793.0,33.9545,33.9992,33.947,33.9843,189793.0
2017-03-17 15:55:00,45.61,45.77,45.59,45.72,792695.0,33.9843,34.1035,33.9694,34.0662,792695.0
2017-03-20 09:30:00,45.42,45.48,45.21,45.26,89927.0,34.0953,34.1404,33.9377,33.9752,89927.0
2017-03-20 09:35:00,45.24,45.28,45.02,45.22,77737.0,33.9602,33.9902,33.795,33.9452,77737.0
2017-03-20 09:40:00,45.23,45.32,45.14,45.2,58765.0,33.9527,34.0202,33.8851,33.9302,58765.0
2017-03-20 09:45:00,45.21,45.26,45.13,45.15,46138.0,33.9377,33.9752,33.8776,33.8926,46138.0
2017-03-20 09:50:00,45.14,45.42,45.14,45.39,945792.0,33.8851,34.0953,33.8851,34.0728,945792.0
2017-03-20 09:55:00,45.4,45.44,45.19,45.2,67497.0,34.0803,34.1103,33.9227,33.9302,67497.0
2017-03-20 10:00:00,45.2,45.58,45.19,45.49,258062.0,33.9302,34.2154,33.9227,34.1479,258062.0
2017-03-20 10:05:00,45.49,45.64,45.43,45.61,43366.0,34.1479,34.2605,34.1028,34.2379,43366.0
2017-03-20 10:10:00,45.6,45.6,45.44,45.5,48009.0,34.2304,34.2304,34.1103,34.1554,48009.0
2017-03-20 10:15:00,45.49,45.63,45.47,45.6,64849.0,34.1479,34.253,34.1328,34.2304,64849.0
2017-03-20 10:20:00,45.6,45.61,45.48,45.48,28485.0,34.2304,34.2379,34.1404,34.1404,28485.0
2017-03-20 10:25:00,45.48,45.54,45.4,45.5,40607.0,34.1404,34.1854,34.0803,34.1554,40607.0
2017-03-20 10:30:00,45.49,45.51,45.41,45.47,72434.0,34.1479,34.1629,34.0878,34.1328,72434.0
2017-03-20 10:35:00,45.47,45.54,45.46,45.53,97105.0,34.1328,34.1854,34.1253,34.1779,97105.0
2017-03-20 10:40:00,45.53,45.54,45.47,45.5,36031.0,34.1779,34.1854,34.1328,34.1554,36031.0
2017-03-20 10:45:00,45.5,45.51,45.46,45.5,64132.0,34.1554,34.1629,34.1253,34.1554,64132.0
2017-03-20 10:50:00,45.5,45.51,45.36,45.43,82633.0,34.1554,34.1629,34.0503,34.1028,82633.0
2017-03-20 10:55:00,45.43,45.57,45.42,45.56,85991.0,34.1028,34.2079,34.0953,34.2004,85991.0
2017-03-20 11:00:00,45.56,45.6,45.51,45.57,51340.0,34.2004,34.2304,34.1629,34.2079,51340.0
2017-03-20 11:05:00,45.58,45.59,45.49,45.55,42092.0,34.2154,34.2229,34.1479,34.1929,42092.0
2017-03-20 11:10:00,45.56,45.62,45.54,45.61,32637.0,34.2004,34.2454,34.1854,34.2379,32637.0
2017-03-20 11:15:00,45.62,45.69,45.61,45.65,41359.0,34.2454,34.298,34.2379,34.268,41359.0
2017-03-20 11:20:00,45.65,45.66,45.57,45.58,31620.0,34.268,34.2755,34.2079,34.2154,31620.0
2017-03-20 11:25:00,45.59,45.65,45.55,45.64,47676.0,34.2229,34.268,34.1929,34.2605,47676.0
2017-03-20 11:30:00,45.63,45.71,45.6,45.71,92036.0,34.253,34.313,34.2304,34.313,92036.0
2017-03-20 11:35:00,45.7,45.72,45.59,45.6,63912.0,34.3055,34.3205,34.2229,34.2304,63912.0
2017-03-20 11:40:00,45.6,45.66,45.58,45.66,36488.0,34.2304,34.2755,34.2154,34.2755,36488.0
2017-03-20 11:45:00,45.66,45.67,45.61,45.63,35897.0,34.2755,34.283,34.2379,34.253,35897.0
2017-03-20 11:50:00,45.63,45.73,45.63,45.69,48317.0,34.253,34.328,34.253,34.298,48317.0
2017-03-20 11:55:00,45.69,45.73,45.64,45.65,35298.0,34.298,34.328,34.2605,34.268,35298.0
2017-03-20 12:00:00,45.65,45.65,45.55,45.56,28043.0,34.268,34.268,34.1929,34.2004,28043.0
2017-03-20 12:05:00,45.55,45.58,45.53,45.57,31195.0,34.1929,34.2154,34.1779,34.2079,31195.0
2017-03-20 12:10:00,45.57,45.62,45.55,45.62,25153.0,34.2079,34.2454,34.1929,34.2454,25153.0
2017-03-20 12:15:00,45.62,45.62,45.53,45.55,34723.0,34.2454,34.2454,34.1779,34.1929,34723.0
2017-03-20 12:20:00,45.55,45.58,45.53,45.56,26018.0,34.1929,34.2154,34.1779,34.2004,26018.0
2017-03-20 12:25:00,45.57,45.61,45.57,45.6,20390.0,34.2079,34.2379,34.2079,34.2304,20390.0
2017-03-20 12:30:00,45.61,45.61,45.57,45.58,31941.0,34.2379,34.2379,34.2079,34.2154,31941.0
2017-03-20 12:35:00,45.57,45.57,45.46,45.48,47277.0,34.2079,34.2079,34.1253,34.1404,47277.0
2017-03-20 12:40:00,45.48,45.54,45.47,45.54,19025.0,34.1404,34.1854,34.1328,34.1854,19025.0
2017-03-20 12:45:00,45.54,45.58,45.48,45.49,42297.0,34.1854,34.2154,34.1404,34.1479,42297.0
2017-03-20 12:50:00,45.49,45.53,45.48,45.51,25404.0,34.1479,34.1779,34.1404,34.1629,25404.0
2017-03-20 12:55:00,45.52,45.56,45.51,45.55,19709.0,34.1704,34.2004,34.1629,34.1929,19709.0
2017-03-20 13:00:00,45.55,45.58,45.53,45.53,43360.0,34.1929,34.2154,34.1779,34.1779,43360.0
2017-03-20 13:05:00,45.54,45.58,45.53,45.58,28939.0,34.1854,34.2154,34.1779,34.2154,28939.0
2017-03-20 13:10:00,45.58,45.58,45.54,45.55,40637.0,34.2154,34.2154,34.1854,34.1929,40637.0
2017-03-20 13:15:00,45.55,45.56,45.51,45.51,44925.0,34.1929,34.2004,34.1629,34.1629,44925.0
2017-03-20 13:20:00,45.51,45.53,45.46,45.47,24242.0,34.1629,34.1779,34.1253,34.1328,24242.0
2017-03-20 13:25:00,45.47,45.47,45.42,45.43,19992.0,34.1328,34.1328,34.0953,34.1028,19992.0
2017-03-20 13:30:00,45.43,45.46,45.42,45.43,32993.0,34.1028,34.1253,34.0953,34.1028,32993.0
2017-03-20 13:35:00,45.42,45.44,45.37,45.37,44394.0,34.0953,34.1103,34.0578,34.0578,44394.0
2017-03-20 13:40:00,45.38,45.38,45.29,45.33,40964.0,34.0653,34.0653,33.9977,34.0278,40964.0
2017-03-20 13:45:00,45.33,45.38,45.32,45.36,43778.0,34.0278,34.0653,34.0202,34.0503,43778.0
2017-03-20 13:50:00,45.36,45.39,45.34,45.36,37498.0,34.0503,34.0728,34.0353,34.0503,37498.0
2017-03-20 13:55:00,45.37,45.39,45.35,45.37,31116.0,34.0578,34.0728,34.0428,34.0578,31116.0
2017-03-20 14:00:00,45.38,45.41,45.34,45.35,32535.0,34.0653,34.0878,34.0353,34.0428,32535.0
2017-03-20 14:05:00,45.35,45.38,45.33,45.38,23245.0,34.0428,34.0653,34.0278,34.0653,23245.0
2017-03-20 14:10:00,45.37,45.4,45.36,45.4,40996.0,34.0578,34.0803,34.0503,34.0803,40996.0
2017-03-20 14:15:00,45.39,45.46,45.39,45.46,22756.0,34.0728,34.1253,34.0728,34.1253,22756.0
2017-03-20 14:20:00,45.47,45.48,45.44,45.44,29426.0,34.1328,34.1404,34.1103,34.1103,29426.0
2017-03-20 14:25:00,45.45,45.48,45.44,45.46,27209.0,34.1178,34.1404,34.1103,34.1253,27209.0
2017-03-20 14:30:00,45.46,45.55,45.45,45.55,27842.0,34.1253,34.1929,34.1178,34.1929,27842.0
2017-03-20 14:35:00,45.55,45.57,45.43,45.47,39162.0,34.1929,34.2079,34.1028,34.1328,39162.0
2017-03-20 14:40:00,45.47,45.48,45.43,45.47,33465.0,34.1328,34.1404,34.1028,34.1328,33465.0
2017-03-20 14:45:00,45.47,45.53,45.46,45.51,73637.0,34.1328,34.1779,34.1253,34.1629,73637.0
2017-03-20 14:50:00,45.52,45.53,45.5,45.52,51173.0,34.1704,34.1779,34.1554,34.1704,51173.0
2017-03-20 14:55:00,45.51,45.54,45.49,45.52,47145.0,34.1629,34.1854,34.1479,34.1704,47145.0
2017-03-20 15:00:00,45.51,45.52,45.46,45.47,50127.0,34.1629,34.1704,34.1253,34.1328,50127.0
2017-03-20 15:05:00,45.46,45.52,45.46,45.46,36280.0,34.1253,34.1704,34.1253,34.1253,36280.0
2017-03-20 15:10:00,45.47,45.52,45.46,45.5,28921.0,34.1328,34.1704,34.1253,34.1554,28921.0
2017-03-20 15:15:00,45.5,45.55,45.48,45.54,50273.0,34.1554,34.1929,34.1404,34.1854,50273.0
2017-03-20 15:20:00,45.54,45.64,45.53,45.59,50590.0,34.1854,34.2605,34.1779,34.2229,50590.0
2017-03-20 15:25:00,45.59,45.63,45.55,45.56,79176.0,34.2229,34.253,34.1929,34.2004,79176.0
2017-03-20 15:30:00,45.57,45.61,45.56,45.61,50650.0,34.2079,34.2379,34.2004,34.2379,50650.0
2017-03-20 15:35:00,45.61,45.61,45.53,45.53,68969.0,34.2379,34.2379,34.1779,34.1779,68969.0
2017-03-20 15:40:00,45.54,45.55,45.53,45.55,49456.0,34.1854,34.1929,34.1779,34.1929,49456.0
2017-03-20 15:45:00,45.55,45.59,45.54,45.56,94490.0,34.1929,34.2229,34.1854,34.2004,94490.0
2017-03-20 15:50:00,45.56,45.58,45.53,45.57,97990.0,34.2004,34.2154,34.1779,34.2079,97990.0
2017-03-20 15:55:00,45.57,45.6,45.52,45.55,313881.0,34.2079,34.2304,34.1704,34.1929,313881.0
2017-03-21 09:30:00,45.6,45.65,45.38,45.47,76105.0,34.2304,34.268,34.0653,34.1328,76105.0
2017-03-21 09:35:00,45.47,45.5,45.2,45.31,73908.0,34.1328,34.1554,33.9302,34.0127,73908.0
2017-03-21 09:40:00,45.32,45.32,45.03,45.05,71374.0,34.0202,34.0202,33.8026,33.8176,71374.0
2017-03-21 09:45:00,45.05,45.09,44.87,44.91,137331.0,33.8176,33.8476,33.6824,33.7125,137331.0
2017-03-21 09:50:00,44.91,45.11,44.9,45.02,224082.0,33.7125,33.8626,33.705,33.795,224082.0
2017-03-21 09:55:00,45.01,45.03,44.87,44.91,72268.0,33.7875,33.8026,33.6824,33.7125,72268.0
2017-03-21 10:00:00,44.91,44.99,44.89,44.91,187436.0,33.7125,33.7725,33.6975,33.7125,187436.0
2017-03-21 10:05:00,44.9,44.91,44.63,44.64,106919.0,33.705,33.7125,33.5023,33.5098,106919.0
2017-03-21 10:10:00,44.64,44.68,44.42,44.47,182987.0,33.5098,33.5398,33.3446,33.3822,182987.0
2017-03-21 10:15:00,44.48,44.58,44.36,44.52,121159.0,33.3897,33.4648,33.2996,33.4197,121159.0
2017-03-21 10:20:00,44.53,44.56,44.46,44.47,56472.0,33.4272,33.4497,33.3747,33.3822,56472.0
2017-03-21 10:25:00,44.48,44.5,44.18,44.19,127964.0,33.3897,33.4047,33.1645,33.172,127964.0
2017-03-21 10:30:00,44.2,44.37,44.13,44.32,75872.0,33.1795,33.3071,33.127,33.2696,75872.0
2017-03-21 10:35:00,44.32,44.36,44.27,44.33,49109.0,33.2696,33.2996,33.232,33.2771,49109.0
2017-03-21 10:40:00,44.33,44.34,44.16,44.16,42497.0,33.2771,33.2846,33.1495,33.1495,42497.0
2017-03-21 10:45:00,44.16,44.21,44.03,44.08,90133.0,33.1495,33.187,33.0519,33.0894,90133.0
2017-03-21 10:50:00,44.08,44.17,43.98,44.0,72929.0,33.0894,33.157,33.0144,33.0294,72929.0
2017-03-21 10:55:00,44.0,44.01,43.91,43.93,64165.0,33.0294,33.0369,32.9618,32.9768,64165.0
2017-03-21 11:00:00,43.94,43.95,43.82,43.83,74460.0,32.9843,32.9918,32.8942,32.9018,74460.0
2017-03-21 11:05:00,43.84,44.0,43.81,43.92,99723.0,32.9093,33.0294,32.8867,32.9693,99723.0
2017-03-21 11:10:00,43.92,43.98,43.84,43.91,67564.0,32.9693,33.0144,32.9093,32.9618,67564.0
2017-03-21 11:15:00,43.91,43.92,43.75,43.86,151175.0,32.9618,32.9693,32.8417,32.9243,151175.0
2017-03-21 11:20:00,43.85,44.02,43.84,44.0,65121.0,32.9168,33.0444,32.9093,33.0294,65121.0
2017-03-21 11:25:00,43.99,44.06,43.94,44.0,107816.0,33.0219,33.0744,32.9843,33.0294,107816.0
2017-03-21 11:30:00,44.01,44.07,43.82,43.93,269349.0,33.0369,33.0819,32.8942,32.9768,269349.0
2017-03-21 11:35:00,43.93,44.01,43.82,43.82,122323.0,32.9768,33.0369,32.8942,32.8942,122323.0
2017-03-21 11:40:00,43.82,43.86,43.74,43.82,100241.0,32.8942,32.9243,32.8342,32.8942,100241.0
2017-03-21 11:45:00,43.81,43.99,43.8,43.93,82277.0,32.8867,33.0219,32.8792,32.9768,82277.0
2017-03-21 11:50:00,43.94,44.01,43.88,43.99,88457.0,32.9843,33.0369,32.9393,33.0219,88457.0
2017-03-21 11:55:00,43.99,44.1,43.98,44.08,49483.0,33.0219,33.1044,33.0144,33.0894,49483.0
2017-03-21 12:00:00,44.07,44.12,44.01,44.1,68292.0,33.0819,33.1194,33.0369,33.1044,68292.0
2017-03-21 12:05:00,44.11,44.24,44.1,44.23,90500.0,33.1119,33.2095,33.1044,33.202,90500.0
2017-03-21 12:10:00,44.24,44.32,44.22,44.3,103633.0,33.2095,33.2696,33.1945,33.2546,103633.0
2017-03-21 12:15:00,44.3,44.36,44.2,44.24,78162.0,33.2546,33.2996,33.1795,33.2095,78162.0
2017-03-21 12:20:00,44.24,44.27,44.12,44.16,85468.0,33.2095,33.232,33.1194,33.1495,85468.0
2017-03-21 12:25:00,44.18,44.22,44.11,44.19,33366.0,33.1645,33.1945,33.1119,33.172,33366.0
2017-03-21 12:30:00,44.18,44.3,44.17,44.25,32243.0,33.1645,33.2546,33.157,33.217,32243.0
2017-03-21 12:35:00,44.25,44.27,44.14,44.16,35607.0,33.217,33.232,33.1345,33.1495,35607.0
2017-03-21 12:40:00,44.15,44.41,44.15,44.37,101260.0,33.142,33.3371,33.142,33.3071,101260.0
2017-03-21 12:45:00,44.36,44.37,44.21,44.21,60125.0,33.2996,33.3071,33.187,33.187,60125.0
2017-03-21 12:50:00,44.22,44.22,44.1,44.18,36001.0,33.1945,33.1945,33.1044,33.1645,36001.0
2017-03-21 12:55:00,44.18,44.26,44.12,44.12,48871.0,33.1645,33.2245,33.1194,33.1194,48871.0
2017-03-21 13:00:00,44.11,44.18,44.06,44.08,43566.0,33.1119,33.1645,33.0744,33.0894,43566.0
2017-03-21 13:05:00,44.07,44.12,44.01,44.02,57881.0,33.0819,33.1194,33.0369,33.0444,57881.0
2017-03-21 13:10:00,44.02,44.1,43.98,44.04,54267.0,33.0444,33.1044,33.0144,33.0594,54267.0
2017-03-21 13:15:00,44.04,44.08,44.01,44.07,32817.0,33.0594,33.0894,33.0369,33.0819,32817.0
2017-03-21 13:20:00,44.07,44.09,43.95,43.97,39095.0,33.0819,33.0969,32.9918,33.0068,39095.0
2017-03-21 13:25:00,43.97,44.02,43.94,44.01,27612.0,33.0068,33.0444,32.9843,33.0369,27612.0
2017-03-21 13:30:00,44.01,44.08,44.0,44.03,33095.0,33.0369,33.0894,33.0294,33.0519,33095.0
2017-03-21 13:35:00,44.04,44.04,43.96,43.97,37350.0,33.0594,33.0594,32.9993,33.0068,37350.0
2017-03-21 13:40:00,43.97,44.03,43.96,43.97,36242.0,33.0068,33.0519,32.9993,33.0068,36242.0
2017-03-21 13:45:00,43.97,44.02,43.94,43.98,39354.0,33.0068,33.0444,32.9843,33.0144,39354.0
2017-03-21 13:50:00,43.97,44.0,43.91,43.96,64981.0,33.0068,33.0294,32.9618,32.9993,64981.0
2017-03-21 13:55:00,43.95,43.95,43.88,43.91,59732.0,32.9918,32.9918,32.9393,32.9618,59732.0
2017-03-21 14:00:00,43.91,43.98,43.91,43.93,39578.0,32.9618,33.0144,32.9618,32.9768,39578.0
2017-03-21 14:05:00,43.93,44.05,43.9,44.04,40633.0,32.9768,33.0669,32.9543,33.0594,40633.0
2017-03-21 14:10:00,44.03,44.09,44.03,44.08,26087.0,33.0519,33.0969,33.0519,33.0894,26087.0
2017-03-21 14:15:00,44.07,44.18,44.05,44.15,37662.0,33.0819,33.1645,33.0669,33.142,37662.0
2017-03-21 14:20:00,44.14,44.14,44.05,44.07,33551.0,33.1345,33.1345,33.0669,33.0819,33551.0
2017-03-21 14:25:00,44.07,44.13,44.06,44.09,34738.0,33.0819,33.127,33.0744,33.0969,34738.0
2017-03-21 14:30:00,44.1,44.19,44.1,44.17,50024.0,33.1044,33.172,33.1044,33.157,50024.0
2017-03-21 14:35:00,44.17,44.23,44.11,44.13,49485.0,33.157,33.202,33.1119,33.127,49485.0
2017-03-21 14:40:00,44.14,44.18,44.1,44.14,48314.0,33.1345,33.1645,33.1044,33.1345,48314.0
2017-03-21 14:45:00,44.14,44.14,44.05,44.09,49552.0,33.1345,33.1345,33.0669,33.0969,49552.0
2017-03-21 14:50:00,44.09,44.14,44.06,44.11,33385.0,33.0969,33.1345,33.0744,33.1119,33385.0
2017-03-21 14:55:00,44.11,44.19,44.11,44.15,57081.0,33.1119,33.172,33.1119,33.142,57081.0
2017-03-21 15:00:00,44.14,44.18,44.1,44.16,73705.0,33.1345,33.1645,33.1044,33.1495,73705.0
2017-03-21 15:05:00,44.16,44.23,44.15,44.16,43934.0,33.1495,33.202,33.142,33.1495,43934.0
2017-03-21 15:10:00,44.16,44.19,44.12,44.14,59676.0,33.1495,33.172,33.1194,33.1345,59676.0
2017-03-21 15:15:00,44.14,44.22,44.14,44.2,65734.0,33.1345,33.1945,33.1345,33.1795,65734.0
2017-03-21 15:20:00,44.21,44.21,44.12,44.14,37266.0,33.187,33.187,33.1194,33.1345,37266.0
2017-03-21 15:25:00,44.14,44.19,44.13,44.16,49561.0,33.1345,33.172,33.127,33.1495,49561.0
2017-03-21 15:30:00,44.15,44.18,44.09,44.09,59910.0,33.142,33.1645,33.0969,33.0969,59910.0
2017-03-21 15:35:00,44.09,44.09,43.99,44.0,79001.0,33.0969,33.0969,33.0219,33.0294,79001.0
2017-03-21 15:40:00,44.0,44.01,43.92,43.93,97342.0,33.0294,33.0369,32.9693,32.9768,97342.0
2017-03-21 15:45:00,43.93,44.0,43.92,43.98,146541.0,32.9768,33.0294,32.9693,33.0144,146541.0
2017-03-21 15:50:00,43.97,44.0,43.91,44.0,182941.0,33.0068,33.0294,32.9618,33.0294,182941.0
2017-03-21 15:55:00,44.01,44.1,43.98,44.06,550512.0,33.0369,33.1044,33.0144,33.0744,550512.0
2017-03-22 09:30:00,43.99,44.15,43.72,44.15,48633.0,33.0219,33.142,32.8192,33.142,48633.0
2017-03-22 09:35:00,44.14,44.15,43.96,44.05,50639.0,33.1345,33.142,32.9993,33.0669,50639.0
2017-03-22 09:40:00,44.07,44.3,43.93,44.23,61172.0,33.0819,33.2546,32.9768,33.202,61172.0
2017-03-22 09:45:00,44.23,44.35,44.2,44.32,42968.0,33.202,33.2921,33.1795,33.2696,42968.0
2017-03-22 09:50:00,44.33,44.44,44.26,44.3,51878.0,33.2771,33.3597,33.2245,33.2546,51878.0
2017-03-22 09:55:00,44.3,44.31,44.16,44.2,29571.0,33.2546,33.2621,33.1495,33.1795,29571.0
2017-03-22 10:00:00,44.2,44.25,44.12,44.14,33938.0,33.1795,33.217,33.1194,33.1345,33938.0
2017-03-22 10:05:00,44.15,44.2,44.08,44.14,32832.0,33.142,33.1795,33.0894,33.1345,32832.0
2017-03-22 10:10:00,44.14,44.17,44.06,44.09,44219.0,33.1345,33.157,33.0744,33.0969,44219.0
2017-03-22 10:15:00,44.09,44.18,44.05,44.11,35925.0,33.0969,33.1645,33.0669,33.1119,35925.0
2017-03-22 10:20:00,44.11,44.15,44.06,44.11,25289.0,33.1119,33.142,33.0744,33.1119,25289.0
2017-03-22 10:25:00,44.11,44.11,44.03,44.1,34278.0,33.1119,33.1119,33.0519,33.1044,34278.0
2017-03-22 10:30:00,44.1,44.21,44.02,44.19,28842.0,33.1044,33.187,33.0444,33.172,28842.0
2017-03-22 10:35:00,44.19,44.42,44.18,44.39,40813.0,33.172,33.3446,33.1645,33.3221,40813.0
2017-03-22 10:40:00,44.38,44.47,44.33,44.34,37065.0,33.3146,33.3822,33.2771,33.2846,37065.0
2017-03-22 10:45:00,44.33,44.34,44.21,44.22,39548.0,33.2771,33.2846,33.187,33.1945,39548.0
2017-03-22 10:50:00,44.21,44.32,44.21,44.25,38906.0,33.187,33.2696,33.187,33.217,38906.0
2017-03-22 10:55:00,44.25,44.34,44.17,44.31,42622.0,33.217,33.2846,33.157,33.2621,42622.0
2017-03-22 11:00:00,44.31,44.34,44.21,44.25,33175.0,33.2621,33.2846,33.187,33.217,33175.0
2017-03-22 11:05:00,44.26,44.29,44.2,44.23,26939.0,33.2245,33.2471,33.1795,33.202,26939.0
2017-03-22 11:10:00,44.22,44.24,44.2,44.23,32313.0,33.1945,33.2095,33.1795,33.202,32313.0
2017-03-22 11:15:00,44.23,44.5,44.23,44.44,42673.0,33.202,33.4047,33.202,33.3597,42673.0
2017-03-22 11:20:00,44.42,44.54,44.4,44.53,37356.0,33.3446,33.4347,33.3296,33.4272,37356.0
2017-03-22 11:25:00,44.53,44.53,44.36,44.4,28997.0,33.4272,33.4272,33.2996,33.3296,28997.0
2017-03-22 11:30:00,44.39,44.43,44.34,44.41,41648.0,33.3221,33.3522,33.2846,33.3371,41648.0
2017-03-22 11:35:00,44.41,44.57,44.39,44.57,39640.0,33.3371,33.4572,33.3221,33.4572,39640.0
2017-03-22 11:40:00,44.56,44.61,44.55,44.61,33459.0,33.4497,33.4873,33.4422,33.4873,33459.0
2017-03-22 11:45:00,44.6,44.62,44.52,44.53,39263.0,33.4798,33.4948,33.4197,33.4272,39263.0
2017-03-22 11:50:00,44.53,44.55,44.4,44.41,36651.0,33.4272,33.4422,33.3296,33.3371,36651.0
2017-03-22 11:55:00,44.41,44.57,44.41,44.55,43117.0,33.3371,33.4572,33.3371,33.4422,43117.0
2017-03-22 12:00:00,44.56,44.58,44.5,44.56,34769.0,33.4497,33.4648,33.4047,33.4497,34769.0
2017-03-22 12:05:00,44.56,44.56,44.44,44.45,43521.0,33.4497,33.4497,33.3597,33.3672,43521.0
2017-03-22 12:10:00,44.45,44.46,44.36,44.36,33855.0,33.3672,33.3747,33.2996,33.2996,33855.0
2017-03-22 12:15:00,44.36,44.37,44.27,44.28,26948.0,33.2996,33.3071,33.232,33.2396,26948.0
2017-03-22 12:20:00,44.27,44.38,44.26,44.35,28517.0,33.232,33.3146,33.2245,33.2921,28517.0
2017-03-22 12:25:00,44.35,44.42,44.35,44.39,23032.0,33.2921,33.3446,33.2921,33.3221,23032.0
2017-03-22 12:30:00,44.38,44.43,44.34,44.4,20694.0,33.3146,33.3522,33.2846,33.3296,20694.0
2017-03-22 12:35:00,44.39,44.41,44.35,44.36,21803.0,33.3221,33.3371,33.2921,33.2996,21803.0
2017-03-22 12:40:00,44.36,44.39,44.31,44.31,21625.0,33.2996,33.3221,33.2621,33.2621,21625.0
2017-03-22 12:45:00,44.32,44.37,44.31,44.34,26316.0,33.2696,33.3071,33.2621,33.2846,26316.0
2017-03-22 12:50:00,44.34,44.38,44.29,44.3,23906.0,33.2846,33.3146,33.2471,33.2546,23906.0
2017-03-22 12:55:00,44.29,44.37,44.28,44.34,18502.0,33.2471,33.3071,33.2396,33.2846,18502.0
2017-03-22 13:00:00,44.34,44.41,44.3,44.37,46304.0,33.2846,33.3371,33.2546,33.3071,46304.0
2017-03-22 13:05:00,44.36,44.41,44.36,44.39,20747.0,33.2996,33.3371,33.2996,33.3221,20747.0
2017-03-22 13:10:00,44.39,44.43,44.38,44.4,20998.0,33.3221,33.3522,33.3146,33.3296,20998.0
2017-03-22 13:15:00,44.4,44.51,44.39,44.5,45607.0,33.3296,33.4122,33.3221,33.4047,45607.0
2017-03-22 13:20:00,44.49,44.63,44.48,44.58,76651.0,33.3972,33.5023,33.3897,33.4648,76651.0
2017-03-22 13:25:00,44.58,44.61,44.55,44.59,30924.0,33.4648,33.4873,33.4422,33.4723,30924.0
2017-03-22 13:30:00,44.59,44.67,44.58,44.6,55874.0,33.4723,33.5323,33.4648,33.4798,55874.0
2017-03-22 13:35:00,44.6,44.61,44.51,44.58,41638.0,33.4798,33.4873,33.4122,33.4648,41638.0
2017-03-22 13:40:00,44.58,44.58,44.5,44.53,49564.0,33.4648,33.4648,33.4047,33.4272,49564.0
2017-03-22 13:45:00,44.53,44.56,44.44,44.47,36540.0,33.4272,33.4497,33.3597,33.3822,36540.0
2017-03-22 13:50:00,44.46,44.54,44.46,44.53,32628.0,33.3747,33.4347,33.3747,33.4272,32628.0
2017-03-22 13:55:00,44.52,44.52,44.46,44.48,31753.0,33.4197,33.4197,33.3747,33.3897,31753.0
2017-03-22 14:00:00,44.48,44.6,44.46,44.59,27930.0,33.3897,33.4798,33.3747,33.4723,27930.0
2017-03-22 14:05:00,44.58,44.64,44.57,44.62,32390.0,33.4648,33.5098,33.4572,33.4948,32390.0
2017-03-22 14:10:00,44.62,44.69,44.6,44.65,23167.0,33.4948,33.5473,33.4798,33.5173,23167.0
2017-03-22 14:15:00,44.65,44.67,44.6,44.66,26176.0,33.5173,33.5323,33.4798,33.5248,26176.0
2017-03-22 14:20:00,44.66,44.7,44.64,44.7,32301.0,33.5248,33.5548,33.5098,33.5548,32301.0
2017-03-22 14:25:00,44.69,44.7,44.6,44.65,34732.0,33.5473,33.5548,33.4798,33.5173,34732.0
2017-03-22 14:30:00,44.65,44.67,44.62,44.63,46026.0,33.5173,33.5323,33.4948,33.5023,46026.0
2017-03-22 14:35:00,44.63,44.72,44.63,44.72,33996.0,33.5023,33.5698,33.5023,33.5698,33996.0
2017-03-22 14:40:00,44.71,44.76,44.67,44.75,46387.0,33.5623,33.5999,33.5323,33.5924,46387.0
2017-03-22 14:45:00,44.74,44.77,44.72,44.76,45248.0,33.5849,33.6074,33.5698,33.5999,45248.0
2017-03-22 14:50:00,44.76,44.79,44.74,44.76,30431.0,33.5999,33.6224,33.5849,33.5999,30431.0
2017-03-22 14:55:00,44.75,44.78,44.73,44.77,28994.0,33.5924,33.6149,33.5774,33.6074,28994.0
2017-03-22 15:00:00,44.76,44.78,44.74,44.76,33968.0,33.5999,33.6149,33.5849,33.5999,33968.0
2017-03-22 15:05:00,44.76,44.81,44.74,44.79,30490.0,33.5999,33.6374,33.5849,33.6224,30490.0
2017-03-22 15:10:00,44.78,44.82,44.78,44.82,27473.0,33.6149,33.6449,33.6149,33.6449,27473.0
2017-03-22 15:15:00,44.81,44.93,44.79,44.93,55077.0,33.6374,33.7275,33.6224,33.7275,55077.0
2017-03-22 15:20:00,44.92,45.05,44.92,45.01,54951.0,33.72,33.8176,33.72,33.7875,54951.0
2017-03-22 15:25:00,45.01,45.01,44.93,44.94,34802.0,33.7875,33.7875,33.7275,33.735,34802.0
2017-03-22 15:30:00,44.94,44.95,44.92,44.95,42137.0,33.735,33.7425,33.72,33.7425,42137.0
2017-03-22 15:35:00,44.95,44.98,44.94,44.97,44578.0,33.7425,33.765,33.735,33.7575,44578.0
2017-03-22 15:40:00,44.98,45.05,44.96,44.98,53479.0,33.765,33.8176,33.75,33.765,53479.0
2017-03-22 15:45:00,44.99,45.05,44.99,45.04,118789.0,33.7725,33.8176,33.7725,33.8101,118789.0
2017-03-22 15:50:00,45.04,45.12,45.01,45.09,177066.0,33.8101,33.8701,33.7875,33.8476,177066.0
2017-03-22 15:55:00,45.09,45.16,45.01,45.03,360729.0,33.8476,33.9001,33.7875,33.8026,360729.0
2017-03-23 09:30:00,44.92,44.97,44.64,44.68,42756.0,33.72,33.7575,33.5098,33.5398,42756.0
2017-03-23 09:35:00,44.69,45.18,44.69,45.09,61152.0,33.5473,33.9152,33.5473,33.8476,61152.0
2017-03-23 09:40:00,45.12,45.23,45.03,45.06,54124.0,33.8701,33.9527,33.8026,33.8251,54124.0
2017-03-23 09:45:00,45.02,45.11,44.97,45.01,37726.0,33.795,33.8626,33.7575,33.7875,37726.0
2017-03-23 09:50:00,45.02,45.06,44.9,44.92,30940.0,33.795,33.8251,33.705,33.72,30940.0
2017-03-23 09:55:00,44.93,44.96,44.89,44.89,29457.0,33.7275,33.75,33.6975,33.6975,29457.0
2017-03-23 10:00:00,44.93,45.04,44.9,45.01,32232.0,33.7275,33.8101,33.705,33.7875,32232.0
2017-03-23 10:05:00,45.0,45.0,44.89,44.9,28229.0,33.78,33.78,33.6975,33.705,28229.0
2017-03-23 10:10:00,44.92,44.96,44.89,44.92,25450.0,33.72,33.75,33.6975,33.72,25450.0
2017-03-23 10:15:00,44.92,44.92,44.74,44.8,33559.0,33.72,33.72,33.5849,33.6299,33559.0
2017-03-23 10:20:00,44.8,44.97,44.79,44.96,21062.0,33.6299,33.7575,33.6224,33.75,21062.0
2017-03-23 10:25:00,44.96,44.97,44.8,44.82,26299.0,33.75,33.7575,33.6299,33.6449,26299.0
2017-03-23 10:30:00,44.82,44.85,44.78,44.82,32162.0,33.6449,33.6674,33.6149,33.6449,32162.0
2017-03-23 10:35:00,44.83,44.89,44.83,44.84,24488.0,33.6524,33.6975,33.6524,33.6599,24488.0
2017-03-23 10:40:00,44.85,44.85,44.75,44.75,28296.0,33.6674,33.6674,33.5924,33.5924,28296.0
2017-03-23 10:45:00,44.75,44.77,44.69,44.69,22138.0,33.5924,33.6074,33.5473,33.5473,22138.0
2017-03-23 10:50:00,44.69,44.72,44.66,44.72,147106.0,33.5473,33.5698,33.5248,33.5698,147106.0
2017-03-23 10:55:00,44.73,44.79,44.69,44.76,123575.0,33.5774,33.6224,33.5473,33.5999,123575.0
2017-03-23 11:00:00,44.76,44.88,44.75,44.88,37278.0,33.5999,33.69,33.5924,33.69,37278.0
2017-03-23 11:05:00,44.88,44.96,44.86,44.96,38579.0,33.69,33.75,33.6749,33.75,38579.0
2017-03-23 11:10:00,44.97,44.99,44.92,44.96,23693.0,33.7575,33.7725,33.72,33.75,23693.0
2017-03-23 11:15:00,44.96,44.98,44.86,44.87,25730.0,33.75,33.765,33.6749,33.6824,25730.0
2017-03-23 11:20:00,44.86,44.86,44.77,44.84,32730.0,33.6749,33.6749,33.6074,33.6599,32730.0
2017-03-23 11:25:00,44.84,44.89,44.82,44.84,55187.0,33.6599,33.6975,33.6449,33.6599,55187.0
2017-03-23 11:30:00,44.84,44.85,44.76,44.76,22459.0,33.6599,33.6674,33.5999,33.5999,22459.0
2017-03-23 11:35:00,44.75,44.82,44.7,44.81,42796.0,33.5924,33.6449,33.5548,33.6374,42796.0
2017-03-23 11:40:00,44.82,44.83,44.73,44.75,15784.0,33.6449,33.6524,33.5774,33.5924,15784.0
2017-03-23 11:45:00,44.74,44.75,44.71,44.72,19533.0,33.5849,33.5924,33.5623,33.5698,19533.0
2017-03-23 11:50:00,44.72,44.74,44.66,44.67,18482.0,33.5698,33.5849,33.5248,33.5323,18482.0
2017-03-23 11:55:00,44.67,44.69,44.64,44.64,23054.0,33.5323,33.5473,33.5098,33.5098,23054.0
2017-03-23 12:00:00,44.65,44.74,44.64,44.72,22439.0,33.5173,33.5849,33.5098,33.5698,22439.0
2017-03-23 12:05:00,44.72,44.8,44.7,44.73,15032.0,33.5698,33.6299,33.5548,33.5774,15032.0
2017-03-23 12:10:00,44.73,44.75,44.72,44.74,14704.0,33.5774,33.5924,33.5698,33.5849,14704.0
2017-03-23 12:15:00,44.73,44.8,44.73,44.75,15943.0,33.5774,33.6299,33.5774,33.5924,15943.0
2017-03-23 12:20:00,44.74,44.77,44.73,44.76,13694.0,33.5849,33.6074,33.5774,33.5999,13694.0
2017-03-23 12:25:00,44.76,44.77,44.72,44.74,16785.0,33.5999,33.6074,33.5698,33.5849,16785.0
2017-03-23 12:30:00,44.75,44.87,44.74,44.85,27726.0,33.5924,33.6824,33.5849,33.6674,27726.0
2017-03-23 12:35:00,44.86,44.87,44.84,44.85,17290.0,33.6749,33.6824,33.6599,33.6674,17290.0
2017-03-23 12:40:00,44.84,44.91,44.84,44.91,12381.0,33.6599,33.7125,33.6599,33.7125,12381.0
2017-03-23 12:45:00,44.92,44.93,44.85,44.86,12681.0,33.72,33.7275,33.6674,33.6749,12681.0
2017-03-23 12:50:00,44.87,44.91,44.86,44.9,20118.0,33.6824,33.7125,33.6749,33.705,20118.0
2017-03-23 12:55:00,44.89,44.93,44.87,44.88,11992.0,33.6975,33.7275,33.6824,33.69,11992.0
2017-03-23 13:00:00,44.87,44.87,44.7,44.7,20109.0,33.6824,33.6824,33.5548,33.5548,20109.0
2017-03-23 13:05:00,44.71,44.78,44.68,44.68,18058.0,33.5623,33.6149,33.5398,33.5398,18058.0
2017-03-23 13:10:00,44.68,44.73,44.66,44.72,20740.0,33.5398,33.5774,33.5248,33.5698,20740.0
2017-03-23 13:15:00,44.72,44.78,44.68,44.77,36056.0,33.5698,33.6149,33.5398,33.6074,36056.0
2017-03-23 13:20:00,44.79,44.84,44.79,44.84,11208.0,33.6224,33.6599,33.6224,33.6599,11208.0
2017-03-23 13:25:00,44.83,44.83,44.72,44.73,19316.0,33.6524,33.6524,33.5698,33.5774,19316.0
2017-03-23 13:30:00,44.73,44.8,44.71,44.76,21152.0,33.5774,33.6299,33.5623,33.5999,21152.0
2017-03-23 13:35:00,44.76,44.79,44.72,44.74,21689.0,33.5999,33.6224,33.5698,33.5849,21689.0
2017-03-23 13:40:00,44.73,44.8,44.72,44.78,19509.0,33.5774,33.6299,33.5698,33.6149,19509.0
2017-03-23 13:45:00,44.79,44.82,44.78,44.81,14339.0,33.6224,33.6449,33.6149,33.6374,14339.0
2017-03-23 13:50:00,44.81,44.84,44.81,44.81,17542.0,33.6374,33.6599,33.6374,33.6374,17542.0
2017-03-23 13:55:00,44.82,44.86,44.8,44.8,18031.0,33.6449,33.6749,33.6299,33.6299,18031.0
2017-03-23 14:00:00,44.8,44.83,44.76,44.82,24345.0,33.6299,33.6524,33.5999,33.6449,24345.0
2017-03-23 14:05:00,44.83,44.83,44.78,44.8,18272.0,33.6524,33.6524,33.6149,33.6299,18272.0
2017-03-23 14:10:00,44.8,44.81,44.75,44.78,18521.0,33.6299,33.6374,33.5924,33.6149,18521.0
2017-03-23 14:15:00,44.77,44.79,44.74,44.77,20332.0,33.6074,33.6224,33.5849,33.6074,20332.0
2017-03-23 14:20:00,44.76,44.77,44.7,44.72,20389.0,33.5999,33.6074,33.5548,33.5698,20389.0
2017-03-23 14:25:00,44.71,44.76,44.71,44.74,18545.0,33.5623,33.5999,33.5623,33.5849,18545.0
2017-03-23 14:30:00,44.74,44.77,44.72,44.75,26454.0,33.5849,33.6074,33.5698,33.5924,26454.0
2017-03-23 14:35:00,44.75,44.77,44.72,44.75,22200.0,33.5924,33.6074,33.5698,33.5924,22200.0
2017-03-23 14:40:00,44.76,44.77,44.74,44.75,15181.0,33.5999,33.6074,33.5849,33.5924,15181.0
2017-03-23 14:45:00,44.75,44.79,44.75,44.78,12500.0,33.5924,33.6224,33.5924,33.6149,12500.0
2017-03-23 14:50:00,44.78,44.8,44.75,44.76,12208.0,33.6149,33.6299,33.5924,33.5999,12208.0
2017-03-23 14:55:00,44.77,44.81,44.76,44.76,14955.0,33.6074,33.6374,33.5999,33.5999,14955.0
2017-03-23 15:00:00,44.75,44.77,44.72,44.73,15097.0,33.5924,33.6074,33.5698,33.5774,15097.0
2017-03-23 15:05:00,44.74,44.75,44.73,44.73,14350.0,33.5849,33.5924,33.5774,33.5774,14350.0
2017-03-23 15:10:00,44.73,44.74,44.63,44.67,31264.0,33.5774,33.5849,33.5023,33.5323,31264.0
2017-03-23 15:15:00,44.67,44.7,44.63,44.64,22433.0,33.5323,33.5548,33.5023,33.5098,22433.0
2017-03-23 15:20:00,44.65,44.73,44.64,44.71,20764.0,33.5173,33.5774,33.5098,33.5623,20764.0
2017-03-23 15:25:00,44.7,44.72,44.64,44.64,23072.0,33.5548,33.5698,33.5098,33.5098,23072.0
2017-03-23 15:30:00,44.65,44.67,44.54,44.55,57018.0,33.5173,33.5323,33.4347,33.4422,57018.0
2017-03-23 15:35:00,44.55,44.64,44.54,44.63,44507.0,33.4422,33.5098,33.4347,33.5023,44507.0
2017-03-23 15:40:00,44.63,44.67,44.59,44.59,47219.0,33.5023,33.5323,33.4723,33.4723,47219.0
2017-03-23 15:45:00,44.59,44.66,44.59,44.65,85434.0,33.4723,33.5248,33.4723,33.5173,85434.0
2017-03-23 15:50:00,44.65,44.66,44.56,44.61,86343.0,33.5173,33.5248,33.4497,33.4873,86343.0
2017-03-23 15:55:00,44.61,44.68,44.56,44.63,181572.0,33.4873,33.5398,33.4497,33.5023,181572.0
2017-03-24 09:30:00,44.59,44.8,44.56,44.68,35429.0,33.4723,33.6299,33.4497,33.5398,35429.0
2017-03-24 09:35:00,44.71,44.84,44.57,44.59,23424.0,33.5623,33.6599,33.4572,33.4723,23424.0
2017-03-24 09:40:00,44.59,44.67,44.57,44.66,18706.0,33.4723,33.5323,33.4572,33.5248,18706.0
2017-03-24 09:45:00,44.63,44.77,44.57,44.77,25390.0,33.5023,33.6074,33.4572,33.6074,25390.0
2017-03-24 09:50:00,44.78,44.83,44.76,44.8,21375.0,33.6149,33.6524,33.5999,33.6299,21375.0
2017-03-24 09:55:00,44.8,44.87,44.79,44.86,25161.0,33.6299,33.6824,33.6224,33.6749,25161.0
2017-03-24 10:00:00,44.84,45.02,44.84,44.92,73323.0,33.6599,33.795,33.6599,33.72,73323.0
2017-03-24 10:05:00,44.93,44.98,44.88,44.96,33448.0,33.7275,33.765,33.69,33.75,33448.0
2017-03-24 10:10:00,44.96,45.05,44.94,45.04,48651.0,33.75,33.8176,33.735,33.8101,48651.0
2017-03-24 10:15:00,45.04,45.04,44.95,44.97,25325.0,33.8101,33.8101,33.7425,33.7575,25325.0
2017-03-24 10:20:00,44.97,44.99,44.89,44.99,35854.0,33.7575,33.7725,33.6975,33.7725,35854.0
2017-03-24 10:25:00,44.99,45.01,44.98,45.0,40334.0,33.7725,33.7875,33.765,33.78,40334.0
2017-03-24 10:30:00,44.99,45.01,44.95,44.97,55545.0,33.7725,33.7875,33.7425,33.7575,55545.0
2017-03-24 10:35:00,44.97,45.0,44.96,44.97,49422.0,33.7575,33.78,33.75,33.7575,49422.0
2017-03-24 10:40:00,44.98,45.07,44.97,45.04,32429.0,33.765,33.8326,33.7575,33.8101,32429.0
2017-03-24 10:45:00,45.04,45.05,45.01,45.02,39967.0,33.8101,33.8176,33.7875,33.795,39967.0
2017-03-24 10:50:00,45.02,45.02,44.99,45.01,35155.0,33.795,33.795,33.7725,33.7875,35155.0
2017-03-24 10:55:00,45.02,45.07,45.0,45.07,26631.0,33.795,33.8326,33.78,33.8326,26631.0
2017-03-24 11:00:00,45.08,45.09,45.0,45.04,39047.0,33.8401,33.8476,33.78,33.8101,39047.0
2017-03-24 11:05:00,45.05,45.08,45.04,45.07,42692.0,33.8176,33.8401,33.8101,33.8326,42692.0
2017-03-24 11:10:00,45.07,45.08,44.99,45.0,27174.0,33.8326,33.8401,33.7725,33.78,27174.0
2017-03-24 11:15:00,45.0,45.01,44.92,44.97,20141.0,33.78,33.7875,33.72,33.7575,20141.0
2017-03-24 11:20:00,44.96,44.98,44.92,44.97,10430.0,33.75,33.765,33.72,33.7575,10430.0
2017-03-24 11:25:00,44.98,45.0,44.96,45.0,18131.0,33.765,33.78,33.75,33.78,18131.0
2017-03-24 11:30:00,45.0,45.04,44.99,45.04,49736.0,33.78,33.8101,33.7725,33.8101,49736.0
2017-03-24 11:35:00,45.05,45.08,44.99,45.02,16520.0,33.8176,33.8401,33.7725,33.795,16520.0
2017-03-24 11:40:00,45.02,45.05,44.95,44.96,23565.0,33.795,33.8176,33.7425,33.75,23565.0
2017-03-24 11:45:00,44.96,44.99,44.94,44.99,15763.0,33.75,33.7725,33.735,33.7725,15763.0
2017-03-24 11:50:00,45.0,45.0,44.98,44.98,15595.0,33.78,33.78,33.765,33.765,15595.0
2017-03-24 11:55:00,44.99,45.01,44.97,45.0,17958.0,33.7725,33.7875,33.7575,33.78,17958.0
2017-03-24 12:00:00,44.99,45.05,44.99,45.04,21417.0,33.7725,33.8176,33.7725,33.8101,21417.0
2017-03-24 12:05:00,45.04,45.09,44.99,45.09,51249.0,33.8101,33.8476,33.7725,33.8476,51249.0
2017-03-24 12:10:00,45.09,45.1,44.9,44.97,37462.0,33.8476,33.8551,33.705,33.7575,37462.0
2017-03-24 12:15:00,44.97,45.0,44.96,44.97,13632.0,33.7575,33.78,33.75,33.7575,13632.0
2017-03-24 12:20:00,44.96,44.97,44.9,44.97,24071.0,33.75,33.7575,33.705,33.7575,24071.0
2017-03-24 12:25:00,44.96,45.01,44.94,44.98,31039.0,33.75,33.7875,33.735,33.765,31039.0
2017-03-24 12:30:00,44.98,45.0,44.96,44.98,14927.0,33.765,33.78,33.75,33.765,14927.0
2017-03-24 12:35:00,44.99,45.01,44.97,45.0,18297.0,33.7725,33.7875,33.7575,33.78,18297.0
2017-03-24 12:40:00,45.0,45.02,44.99,45.02,14515.0,33.78,33.795,33.7725,33.795,14515.0
2017-03-24 12:45:00,45.02,45.05,45.0,45.04,14977.0,33.795,33.8176,33.78,33.8101,14977.0
2017-03-24 12:50:00,45.04,45.06,44.95,44.99,20744.0,33.8101,33.8251,33.7425,33.7725,20744.0
2017-03-24 12:55:00,45.0,45.0,44.95,45.0,8870.0,33.78,33.78,33.7425,33.78,8870.0
2017-03-24 13:00:00,44.99,45.01,44.97,44.98,10685.0,33.7725,33.7875,33.7575,33.765,10685.0
2017-03-24 13:05:00,44.97,44.98,44.89,44.9,14353.0,33.7575,33.765,33.6975,33.705,14353.0
2017-03-24 13:10:00,44.91,44.95,44.9,44.94,15628.0,33.7125,33.7425,33.705,33.735,15628.0
2017-03-24 13:15:00,44.94,44.99,44.94,44.96,12618.0,33.735,33.7725,33.735,33.75,12618.0
2017-03-24 13:20:00,44.97,44.99,44.95,44.98,8756.0,33.7575,33.7725,33.7425,33.765,8756.0
2017-03-24 13:25:00,44.98,45.05,44.98,45.05,20941.0,33.765,33.8176,33.765,33.8176,20941.0
2017-03-24 13:30:00,45.04,45.07,45.04,45.04,17664.0,33.8101,33.8326,33.8101,33.8101,17664.0
2017-03-24 13:35:00,45.04,45.05,44.99,44.99,13367.0,33.8101,33.8176,33.7725,33.7725,13367.0
2017-03-24 13:40:00,44.99,45.0,44.97,45.0,9528.0,33.7725,33.78,33.7575,33.78,9528.0
2017-03-24 13:45:00,45.0,45.01,44.97,44.98,13488.0,33.78,33.7875,33.7575,33.765,13488.0
2017-03-24 13:50:00,44.97,44.97,44.91,44.94,10900.0,33.7575,33.7575,33.7125,33.735,10900.0
2017-03-24 13:55:00,44.93,44.94,44.85,44.89,19445.0,33.7275,33.735,33.6674,33.6975,19445.0
2017-03-24 14:00:00,44.9,44.94,44.9,44.94,11542.0,33.705,33.735,33.705,33.735,11542.0
2017-03-24 14:05:00,44.94,44.96,44.93,44.94,12369.0,33.735,33.75,33.7275,33.735,12369.0
2017-03-24 14:10:00,44.94,44.95,44.92,44.94,10134.0,33.735,33.7425,33.72,33.735,10134.0
2017-03-24 14:15:00,44.94,44.96,44.92,44.95,11182.0,33.735,33.75,33.72,33.7425,11182.0
2017-03-24 14:20:00,44.95,44.97,44.94,44.96,10505.0,33.7425,33.7575,33.735,33.75,10505.0
2017-03-24 14:25:00,44.96,44.96,44.85,44.86,15075.0,33.75,33.75,33.6674,33.6749,15075.0
2017-03-24 14:30:00,44.85,44.91,44.85,44.89,19670.0,33.6674,33.7125,33.6674,33.6975,19670.0
2017-03-24 14:35:00,44.9,44.92,44.88,44.9,15797.0,33.705,33.72,33.69,33.705,15797.0
2017-03-24 14:40:00,44.89,44.91,44.87,44.87,19141.0,33.6975,33.7125,33.6824,33.6824,19141.0
2017-03-24 14:45:00,44.88,44.9,44.82,44.86,15266.0,33.69,33.705,33.6449,33.6749,15266.0
2017-03-24 14:50:00,44.85,44.88,44.83,44.83,18921.0,33.6674,33.69,33.6524,33.6524,18921.0
2017-03-24 14:55:00,44.84,44.86,44.8,44.81,11858.0,33.6599,33.6749,33.6299,33.6374,11858.0
2017-03-24 15:00:00,44.81,44.81,44.75,44.77,24932.0,33.6374,33.6374,33.5924,33.6074,24932.0
2017-03-24 15:05:00,44.77,44.77,44.67,44.71,20526.0,33.6074,33.6074,33.5323,33.5623,20526.0
2017-03-24 15:10:00,44.71,44.74,44.69,44.74,23325.0,33.5623,33.5849,33.5473,33.5849,23325.0
2017-03-24 15:15:00,44.73,44.76,44.69,44.75,23277.0,33.5774,33.5999,33.5473,33.5924,23277.0
2017-03-24 15:20:00,44.75,44.79,44.72,44.79,25783.0,33.5924,33.6224,33.5698,33.6224,25783.0
2017-03-24 15:25:00,44.8,44.84,44.78,44.83,20290.0,33.6299,33.6599,33.6149,33.6524,20290.0
2017-03-24 15:30:00,44.83,44.91,44.75,44.9,51620.0,33.6524,33.7125,33.5924,33.705,51620.0
2017-03-24 15:35:00,44.9,45.0,44.85,45.0,58820.0,33.705,33.78,33.6674,33.78,58820.0
2017-03-24 15:40:00,45.0,45.05,44.94,44.96,98382.0,33.78,33.8176,33.735,33.75,98382.0
2017-03-24 15:45:00,44.96,44.96,44.79,44.85,52116.0,33.75,33.75,33.6224,33.6674,52116.0
2017-03-24 15:50:00,44.84,44.94,44.83,44.89,59375.0,33.6599,33.735,33.6524,33.6975,59375.0
2017-03-24 15:55:00,44.89,44.92,44.82,44.86,131329.0,33.6975,33.72,33.6449,33.6749,131329.0
2017-03-27 09:30:00,45.06,45.12,44.81,45.07,154184.0,33.8251,33.8701,33.6374,33.8326,154184.0
2017-03-27 09:35:00,45.08,45.26,44.97,45.21,136304.0,33.8401,33.9752,33.7575,33.9377,136304.0
2017-03-27 09:40:00,45.2,45.31,45.11,45.3,197202.0,33.9302,34.0127,33.8626,34.0052,197202.0
2017-03-27 09:45:00,45.3,45.44,45.23,45.34,129053.0,34.0052,34.1103,33.9527,34.0353,129053.0
2017-03-27 09:50:00,45.34,45.61,45.33,45.48,155103.0,34.0353,34.2379,34.0278,34.1404,155103.0
2017-03-27 09:55:00,45.48,45.49,45.24,45.32,81158.0,34.1404,34.1479,33.9602,34.0202,81158.0
2017-03-27 10:00:00,45.32,45.45,45.32,45.4,73583.0,34.0202,34.1178,34.0202,34.0803,73583.0
2017-03-27 10:05:00,45.41,45.6,45.4,45.59,80101.0,34.0878,34.2304,34.0803,34.2229,80101.0
2017-03-27 10:10:00,45.59,45.79,45.59,45.76,93390.0,34.2229,34.3731,34.2229,34.3505,93390.0
2017-03-27 10:15:00,45.75,45.88,45.7,45.82,117838.0,34.343,34.4406,34.3055,34.3956,117838.0
2017-03-27 10:20:00,45.82,45.82,45.7,45.77,62698.0,34.3956,34.3956,34.3055,34.358,62698.0
2017-03-27 10:25:00,45.78,45.91,45.75,45.81,51745.0,34.3656,34.4631,34.343,34.3881,51745.0
2017-03-27 10:30:00,45.81,45.98,45.8,45.95,94991.0,34.3881,34.5157,34.3806,34.4932,94991.0
2017-03-27 10:35:00,45.96,46.0,45.87,45.88,64141.0,34.5007,34.5307,34.4331,34.4406,64141.0
2017-03-27 10:40:00,45.88,45.98,45.81,45.96,51186.0,34.4406,34.5157,34.3881,34.5007,51186.0
2017-03-27 10:45:00,45.97,46.0,45.93,45.94,39340.0,34.5082,34.5307,34.4782,34.4857,39340.0
2017-03-27 10:50:00,45.93,45.95,45.83,45.86,66421.0,34.4782,34.4932,34.4031,34.4256,66421.0
2017-03-27 10:55:00,45.85,46.0,45.83,45.98,57641.0,34.4181,34.5307,34.4031,34.5157,57641.0
2017-03-27 11:00:00,45.97,46.0,45.91,45.91,53354.0,34.5082,34.5307,34.4631,34.4631,53354.0
2017-03-27 11:05:00,45.91,45.91,45.85,45.91,44822.0,34.4631,34.4631,34.4181,34.4631,44822.0
2017-03-27 11:10:00,45.91,45.95,45.9,45.94,45918.0,34.4631,34.4932,34.4556,34.4857,45918.0
2017-03-27 11:15:00,45.94,45.98,45.91,45.92,38673.0,34.4857,34.5157,34.4631,34.4706,38673.0
2017-03-27 11:20:00,45.91,46.12,45.91,46.08,54145.0,34.4631,34.6208,34.4631,34.5908,54145.0
2017-03-27 11:25:00,46.09,46.11,46.0,46.11,44264.0,34.5983,34.6133,34.5307,34.6133,44264.0
2017-03-27 11:30:00,46.12,46.16,46.03,46.05,61083.0,34.6208,34.6508,34.5532,34.5682,61083.0
2017-03-27 11:35:00,46.05,46.13,46.03,46.09,41151.0,34.5682,34.6283,34.5532,34.5983,41151.0
2017-03-27 11:40:00,46.09,46.13,46.07,46.08,32653.0,34.5983,34.6283,34.5832,34.5908,32653.0
2017-03-27 11:45:00,46.09,46.14,46.05,46.06,23426.0,34.5983,34.6358,34.5682,34.5757,23426.0
2017-03-27 11:50:00,46.05,46.05,45.93,45.96,28375.0,34.5682,34.5682,34.4782,34.5007,28375.0
2017-03-27 11:55:00,45.96,46.02,45.96,46.01,16819.0,34.5007,34.5457,34.5007,34.5382,16819.0
2017-03-27 12:00:00,46.02,46.06,45.98,46.06,27464.0,34.5457,34.5757,34.5157,34.5757,27464.0
2017-03-27 12:05:00,46.06,46.09,45.99,46.01,25876.0,34.5757,34.5983,34.5232,34.5382,25876.0
2017-03-27 12:10:00,46.02,46.09,45.99,46.0,21726.0,34.5457,34.5983,34.5232,34.5307,21726.0
2017-03-27 12:15:00,46.0,46.05,45.98,46.04,14388.0,34.5307,34.5682,34.5157,34.5607,14388.0
2017-03-27 12:20:00,46.05,46.06,45.98,46.03,15964.0,34.5682,34.5757,34.5157,34.5532,15964.0
2017-03-27 12:25:00,46.03,46.05,46.01,46.01,12889.0,34.5532,34.5682,34.5382,34.5382,12889.0
2017-03-27 12:30:00,46.01,46.01,45.96,45.97,14297.0,34.5382,34.5382,34.5007,34.5082,14297.0
2017-03-27 12:35:00,45.98,46.0,45.97,45.98,20989.0,34.5157,34.5307,34.5082,34.5157,20989.0
2017-03-27 12:40:00,45.97,46.0,45.96,46.0,14267.0,34.5082,34.5307,34.5007,34.5307,14267.0
2017-03-27 12:45:00,45.99,46.03,45.97,46.03,19038.0,34.5232,34.5532,34.5082,34.5532,19038.0
2017-03-27 12:50:00,46.03,46.12,46.02,46.11,33325.0,34.5532,34.6208,34.5457,34.6133,33325.0
2017-03-27 12:55:00,46.11,46.12,46.06,46.07,19956.0,34.6133,34.6208,34.5757,34.5832,19956.0
2017-03-27 13:00:00,46.07,46.11,46.06,46.08,25801.0,34.5832,34.6133,34.5757,34.5908,25801.0
2017-03-27 13:05:00,46.07,46.13,46.06,46.13,28455.0,34.5832,34.6283,34.5757,34.6283,28455.0
2017-03-27 13:10:00,46.12,46.13,46.07,46.09,43775.0,34.6208,34.6283,34.5832,34.5983,43775.0
2017-03-27 13:15:00,46.09,46.13,46.08,46.11,25559.0,34.5983,34.6283,34.5908,34.6133,25559.0
2017-03-27 13:20:00,46.11,46.18,46.11,46.16,27635.0,34.6133,34.6658,34.6133,34.6508,27635.0
2017-03-27 13:25:00,46.17,46.2,46.12,46.15,28792.0,34.6583,34.6808,34.6208,34.6433,28792.0
2017-03-27 13:30:00,46.15,46.16,46.11,46.12,19206.0,34.6433,34.6508,34.6133,34.6208,19206.0
2017-03-27 13:35:00,46.13,46.15,46.09,46.1,25974.0,34.6283,34.6433,34.5983,34.6058,25974.0
2017-03-27 13:40:00,46.09,46.16,46.09,46.13,26581.0,34.5983,34.6508,34.5983,34.6283,26581.0
2017-03-27 13:45:00,46.14,46.14,46.09,46.09,17200.0,34.6358,34.6358,34.5983,34.5983,17200.0
2017-03-27 13:50:00,46.1,46.11,46.06,46.09,26273.0,34.6058,34.6133,34.5757,34.5983,26273.0
2017-03-27 13:55:00,46.08,46.14,46.07,46.07,24172.0,34.5908,34.6358,34.5832,34.5832,24172.0
2017-03-27 14:00:00,46.08,46.14,46.07,46.11,19164.0,34.5908,34.6358,34.5832,34.6133,19164.0
2017-03-27 14:05:00,46.11,46.15,46.11,46.12,20659.0,34.6133,34.6433,34.6133,34.6208,20659.0
2017-03-27 14:10:00,46.13,46.13,46.07,46.09,18272.0,34.6283,34.6283,34.5832,34.5983,18272.0
2017-03-27 14:15:00,46.09,46.09,45.98,46.01,19528.0,34.5983,34.5983,34.5157,34.5382,19528.0
2017-03-27 14:20:00,46.01,46.06,46.0,46.05,23413.0,34.5382,34.5757,34.5307,34.5682,23413.0
2017-03-27 14:25:00,46.05,46.06,46.01,46.06,20349.0,34.5682,34.5757,34.5382,34.5757,20349.0
2017-03-27 14:30:00,46.05,46.09,46.04,46.07,19905.0,34.5682,34.5983,34.5607,34.5832,19905.0
2017-03-27 14:35:00,46.08,46.1,46.06,46.06,17200.0,34.5908,34.6058,34.5757,34.5757,17200.0
2017-03-27 14:40:00,46.07,46.08,46.04,46.05,17685.0,34.5832,34.5908,34.5607,34.5682,17685.0
2017-03-27 14:45:00,46.05,46.11,46.04,46.1,19067.0,34.5682,34.6133,34.5607,34.6058,19067.0
2017-03-27 14:50:00,46.1,46.12,46.07,46.1,21665.0,34.6058,34.6208,34.5832,34.6058,21665.0
2017-03-27 14:55:00,46.1,46.18,46.09,46.17,35084.0,34.6058,34.6658,34.5983,34.6583,35084.0
2017-03-27 15:00:00,46.17,46.25,46.16,46.24,45955.0,34.6583,34.7184,34.6508,34.7109,45955.0
2017-03-27 15:05:00,46.24,46.24,46.2,46.22,40892.0,34.7109,34.7109,34.6808,34.6958,40892.0
2017-03-27 15:10:00,46.23,46.31,46.22,46.31,55326.0,34.7034,34.7634,34.6958,34.7634,55326.0
2017-03-27 15:15:00,46.3,46.38,46.3,46.36,79901.0,34.7559,34.816,34.7559,34.8009,79901.0
2017-03-27 15:20:00,46.36,46.36,46.3,46.3,31876.0,34.8009,34.8009,34.7559,34.7559,31876.0
2017-03-27 15:25:00,46.3,46.41,46.3,46.34,68172.0,34.7559,34.8385,34.7559,34.7859,68172.0
2017-03-27 15:30:00,46.35,46.35,46.31,46.34,48989.0,34.7934,34.7934,34.7634,34.7859,48989.0
2017-03-27 15:35:00,46.34,46.35,46.29,46.29,77310.0,34.7859,34.7934,34.7484,34.7484,77310.0
2017-03-27 15:40:00,46.29,46.33,46.28,46.3,61068.0,34.7484,34.7784,34.7409,34.7559,61068.0
2017-03-27 15:45:00,46.29,46.3,46.19,46.2,93233.0,34.7484,34.7559,34.6733,34.6808,93233.0
2017-03-27 15:50:00,46.2,46.27,46.19,46.23,138202.0,34.6808,34.7334,34.6733,34.7034,138202.0
2017-03-27 15:55:00,46.23,46.24,46.19,46.2,244634.0,34.7034,34.7109,34.6733,34.6808,244634.0
2017-03-28 09:30:00,46.24,46.38,46.22,46.33,68999.0,34.7109,34.816,34.6958,34.7784,68999.0
2017-03-28 09:35:00,46.35,46.47,46.21,46.29,61703.0,34.7934,34.8835,34.6883,34.7484,61703.0
2017-03-28 09:40:00,46.28,46.41,46.27,46.27,35700.0,34.7409,34.8385,34.7334,34.7334,35700.0
2017-03-28 09:45:00,46.26,46.26,46.09,46.15,37156.0,34.7259,34.7259,34.5983,34.6433,37156.0
2017-03-28 09:50:00,46.15,46.16,46.02,46.08,40143.0,34.6433,34.6508,34.5457,34.5908,40143.0
2017-03-28 09:55:00,46.06,46.13,46.04,46.13,28521.0,34.5757,34.6283,34.5607,34.6283,28521.0
2017-03-28 10:00:00,46.14,46.26,46.09,46.24,32877.0,34.6358,34.7259,34.5983,34.7109,32877.0
2017-03-28 10:05:00,46.23,46.25,46.18,46.22,29152.0,34.7034,34.7184,34.6658,34.6958,29152.0
2017-03-28 10:10:00,46.23,46.35,46.23,46.27,29833.0,34.7034,34.7934,34.7034,34.7334,29833.0
2017-03-28 10:15:00,46.27,46.31,46.25,46.29,22366.0,34.7334,34.7634,34.7184,34.7484,22366.0
2017-03-28 10:20:00,46.29,46.29,46.18,46.24,31245.0,34.7484,34.7484,34.6658,34.7109,31245.0
2017-03-28 10:25:00,46.23,46.33,46.22,46.32,32727.0,34.7034,34.7784,34.6958,34.7709,32727.0
2017-03-28 10:30:00,46.31,46.36,46.29,46.32,25305.0,34.7634,34.8009,34.7484,34.7709,25305.0
2017-03-28 10:35:00,46.32,46.33,46.24,46.31,32757.0,34.7709,34.7784,34.7109,34.7634,32757.0
2017-03-28 10:40:00,46.32,46.36,46.27,46.34,39332.0,34.7709,34.8009,34.7334,34.7859,39332.0
2017-03-28 10:45:00,46.34,46.37,46.3,46.36,27828.0,34.7859,34.8084,34.7559,34.8009,27828.0
2017-03-28 10:50:00,46.35,46.41,46.34,46.41,25764.0,34.7934,34.8385,34.7859,34.8385,25764.0
2017-03-28 10:55:00,46.41,46.49,46.39,46.48,33636.0,34.8385,34.8985,34.8235,34.891,33636.0
2017-03-28 11:00:00,46.48,46.51,46.43,46.44,34063.0,34.891,34.9135,34.8535,34.861,34063.0
2017-03-28 11:05:00,46.44,46.54,46.4,46.53,46052.0,34.861,34.9361,34.831,34.9286,46052.0
2017-03-28 11:10:00,46.54,46.58,46.53,46.58,47693.0,34.9361,34.9661,34.9286,34.9661,47693.0
2017-03-28 11:15:00,46.59,46.64,46.58,46.58,30246.0,34.9736,35.0111,34.9661,34.9661,30246.0
2017-03-28 11:20:00,46.59,46.59,46.53,46.59,20397.0,34.9736,34.9736,34.9286,34.9736,20397.0
2017-03-28 11:25:00,46.59,46.62,46.57,46.58,28374.0,34.9736,34.9961,34.9586,34.9661,28374.0
2017-03-28 11:30:00,46.58,46.65,46.57,46.64,28591.0,34.9661,35.0186,34.9586,35.0111,28591.0
2017-03-28 11:35:00,46.64,46.65,46.62,46.65,22450.0,35.0111,35.0186,34.9961,35.0186,22450.0
2017-03-28 11:40:00,46.66,46.7,46.65,46.68,28164.0,35.0261,35.0562,35.0186,35.0412,28164.0
2017-03-28 11:45:00,46.68,46.78,46.67,46.78,38324.0,35.0412,35.1162,35.0336,35.1162,38324.0
2017-03-28 11:50:00,46.77,46.78,46.7,46.7,20592.0,35.1087,35.1162,35.0562,35.0562,20592.0
2017-03-28 11:55:00,46.69,46.72,46.66,46.66,12531.0,35.0487,35.0712,35.0261,35.0261,12531.0
2017-03-28 12:00:00,46.67,46.73,46.67,46.72,19313.0,35.0336,35.0787,35.0336,35.0712,19313.0
2017-03-28 12:05:00,46.72,46.77,46.71,46.77,27681.0,35.0712,35.1087,35.0637,35.1087,27681.0
2017-03-28 12:10:00,46.76,46.8,46.74,46.75,18612.0,35.1012,35.1312,35.0862,35.0937,18612.0
2017-03-28 12:15:00,46.75,46.76,46.66,46.67,19626.0,35.0937,35.1012,35.0261,35.0336,19626.0
2017-03-28 12:20:00,46.66,46.66,46.63,46.65,14394.0,35.0261,35.0261,35.0036,35.0186,14394.0
2017-03-28 12:25:00,46.65,46.72,46.65,46.7,31000.0,35.0186,35.0712,35.0186,35.0562,31000.0
2017-03-28 12:30:00,46.7,46.73,46.66,46.67,20463.0,35.0562,35.0787,35.0261,35.0336,20463.0
2017-03-28 12:35:00,46.67,46.67,46.63,46.66,13087.0,35.0336,35.0336,35.0036,35.0261,13087.0
2017-03-28 12:40:00,46.67,46.67,46.61,46.66,18748.0,35.0336,35.0336,34.9886,35.0261,18748.0
2017-03-28 12:45:00,46.66,46.68,46.65,46.67,14642.0,35.0261,35.0412,35.0186,35.0336,14642.0
2017-03-28 12:50:00,46.68,46.7,46.67,46.69,20142.0,35.0412,35.0562,35.0336,35.0487,20142.0
2017-03-28 12:55:00,46.69,46.76,46.68,46.75,25208.0,35.0487,35.1012,35.0412,35.0937,25208.0
2017-03-28 13:00:00,46.75,46.78,46.75,46.76,14687.0,35.0937,35.1162,35.0937,35.1012,14687.0
2017-03-28 13:05:00,46.76,46.8,46.76,46.79,24152.0,35.1012,35.1312,35.1012,35.1237,24152.0
2017-03-28 13:10:00,46.79,46.81,46.78,46.79,21754.0,35.1237,35.1387,35.1162,35.1237,21754.0
2017-03-28 13:15:00,46.79,46.84,46.78,46.83,12923.0,35.1237,35.1613,35.1162,35.1538,12923.0
2017-03-28 13:20:00,46.84,46.86,46.83,46.83,22804.0,35.1613,35.1763,35.1538,35.1538,22804.0
2017-03-28 13:25:00,46.83,46.84,46.81,46.83,17920.0,35.1538,35.1613,35.1387,35.1538,17920.0
2017-03-28 13:30:00,46.83,46.83,46.79,46.79,12606.0,35.1538,35.1538,35.1237,35.1237,12606.0
2017-03-28 13:35:00,46.79,46.8,46.76,46.78,19063.0,35.1237,35.1312,35.1012,35.1162,19063.0
2017-03-28 13:40:00,46.78,46.85,46.78,46.85,27475.0,35.1162,35.1688,35.1162,35.1688,27475.0
2017-03-28 13:45:00,46.85,46.86,46.83,46.84,15227.0,35.1688,35.1763,35.1538,35.1613,15227.0
2017-03-28 13:50:00,46.85,46.92,46.84,46.91,27018.0,35.1688,35.2213,35.1613,35.2138,27018.0
2017-03-28 13:55:00,46.91,46.99,46.91,46.97,52077.0,35.2138,35.2739,35.2138,35.2588,52077.0
2017-03-28 14:00:00,46.97,46.98,46.87,46.91,39055.0,35.2588,35.2664,35.1838,35.2138,39055.0
2017-03-28 14:05:00,46.91,46.95,46.91,46.94,22487.0,35.2138,35.2438,35.2138,35.2363,22487.0
2017-03-28 14:10:00,46.93,46.95,46.91,46.91,20663.0,35.2288,35.2438,35.2138,35.2138,20663.0
2017-03-28 14:15:00,46.91,46.93,46.79,46.82,25341.0,35.2138,35.2288,35.1237,35.1462,25341.0
2017-03-28 14:20:00,46.82,46.87,46.81,46.87,20861.0,35.1462,35.1838,35.1387,35.1838,20861.0
2017-03-28 14:25:00,46.87,46.89,46.85,46.87,25046.0,35.1838,35.1988,35.1688,35.1838,25046.0
2017-03-28 14:30:00,46.86,46.86,46.81,46.82,34459.0,35.1763,35.1763,35.1387,35.1462,34459.0
2017-03-28 14:35:00,46.82,46.9,46.82,46.9,34953.0,35.1462,35.2063,35.1462,35.2063,34953.0
2017-03-28 14:40:00,46.89,46.94,46.89,46.93,40259.0,35.1988,35.2363,35.1988,35.2288,40259.0
2017-03-28 14:45:00,46.94,46.96,46.9,46.93,42421.0,35.2363,35.2513,35.2063,35.2288,42421.0
2017-03-28 14:50:00,46.93,46.98,46.93,46.94,24136.0,35.2288,35.2664,35.2288,35.2363,24136.0
2017-03-28 14:55:00,46.95,46.96,46.92,46.93,27947.0,35.2438,35.2513,35.2213,35.2288,27947.0
2017-03-28 15:00:00,46.92,46.96,46.91,46.94,29959.0,35.2213,35.2513,35.2138,35.2363,29959.0
2017-03-28 15:05:00,46.94,46.99,46.93,46.99,53240.0,35.2363,35.2739,35.2288,35.2739,53240.0
2017-03-28 15:10:00,46.98,46.99,46.94,46.97,34867.0,35.2664,35.2739,35.2363,35.2588,34867.0
2017-03-28 15:15:00,46.97,46.98,46.94,46.98,35783.0,35.2588,35.2664,35.2363,35.2664,35783.0
2017-03-28 15:20:00,46.98,46.98,46.95,46.98,26933.0,35.2664,35.2664,35.2438,35.2664,26933.0
2017-03-28 15:25:00,46.98,47.03,46.97,47.02,56521.0,35.2664,35.3039,35.2588,35.2964,56521.0
2017-03-28 15:30:00,47.03,47.04,46.99,47.04,38518.0,35.3039,35.3114,35.2739,35.3114,38518.0
2017-03-28 15:35:00,47.04,47.05,47.02,47.02,55658.0,35.3114,35.3189,35.2964,35.2964,55658.0
2017-03-28 15:40:00,47.02,47.04,47.01,47.02,50538.0,35.2964,35.3114,35.2889,35.2964,50538.0
2017-03-28 15:45:00,47.01,47.02,46.97,46.97,80856.0,35.2889,35.2964,35.2588,35.2588,80856.0
2017-03-28 15:50:00,46.96,47.0,46.93,47.0,105296.0,35.2513,35.2814,35.2288,35.2814,105296.0
2017-03-28 15:55:00,47.0,47.03,46.97,46.99,181465.0,35.2814,35.3039,35.2588,35.2739,181465.0
2017-03-29 09:30:00,47.09,47.38,47.0,47.1,75444.0,35.3489,35.5666,35.2814,35.3564,75444.0
2017-03-29 09:35:00,47.12,47.26,47.07,47.14,35149.0,35.3714,35.4765,35.3339,35.3865,35149.0
2017-03-29 09:40:00,47.17,47.33,47.17,47.28,24369.0,35.409,35.5291,35.409,35.4916,24369.0
2017-03-29 09:45:00,47.28,47.41,47.27,47.29,39731.0,35.4916,35.5891,35.484,35.4991,39731.0
2017-03-29 09:50:00,47.28,47.36,47.16,47.36,42152.0,35.4916,35.5516,35.4015,35.5516,42152.0
2017-03-29 09:55:00,47.37,47.46,47.34,47.43,50360.0,35.5591,35.6267,35.5366,35.6042,50360.0
2017-03-29 10:00:00,47.41,47.44,47.37,47.37,42823.0,35.5891,35.6117,35.5591,35.5591,42823.0
2017-03-29 10:05:00,47.36,47.48,47.36,47.48,35306.0,35.5516,35.6417,35.5516,35.6417,35306.0
2017-03-29 10:10:00,47.49,47.53,47.42,47.51,61929.0,35.6492,35.6792,35.5966,35.6642,61929.0
2017-03-29 10:15:00,47.5,47.53,47.45,47.52,18723.0,35.6567,35.6792,35.6192,35.6717,18723.0
2017-03-29 10:20:00,47.53,47.58,47.52,47.57,32320.0,35.6792,35.7168,35.6717,35.7092,32320.0
2017-03-29 10:25:00,47.58,47.69,47.58,47.65,40650.0,35.7168,35.7993,35.7168,35.7693,40650.0
2017-03-29 10:30:00,47.65,47.85,47.64,47.84,83636.0,35.7693,35.9194,35.7618,35.9119,83636.0
2017-03-29 10:35:00,47.83,47.88,47.76,47.77,76662.0,35.9044,35.942,35.8519,35.8594,76662.0
2017-03-29 10:40:00,47.77,47.94,47.76,47.9,71885.0,35.8594,35.987,35.8519,35.957,71885.0
2017-03-29 10:45:00,47.9,47.98,47.79,47.79,45256.0,35.957,36.017,35.8744,35.8744,45256.0
2017-03-29 10:50:00,47.79,47.8,47.64,47.64,37132.0,35.8744,35.8819,35.7618,35.7618,37132.0
2017-03-29 10:55:00,47.64,47.71,47.64,47.69,37971.0,35.7618,35.8143,35.7618,35.7993,37971.0
2017-03-29 11:00:00,47.68,47.69,47.51,47.53,48326.0,35.7918,35.7993,35.6642,35.6792,48326.0
2017-03-29 11:05:00,47.53,47.73,47.51,47.72,64455.0,35.6792,35.8294,35.6642,35.8218,64455.0
2017-03-29 11:10:00,47.72,47.87,47.72,47.87,44349.0,35.8218,35.9344,35.8218,35.9344,44349.0
2017-03-29 11:15:00,47.88,47.89,47.74,47.85,44412.0,35.942,35.9495,35.8369,35.9194,44412.0
2017-03-29 11:20:00,47.85,47.86,47.72,47.78,56252.0,35.9194,35.9269,35.8218,35.8669,56252.0
2017-03-29 11:25:00,47.79,47.81,47.75,47.77,36703.0,35.8744,35.8894,35.8444,35.8594,36703.0
2017-03-29 11:30:00,47.78,47.82,47.73,47.75,49578.0,35.8669,35.8969,35.8294,35.8444,49578.0
2017-03-29 11:35:00,47.76,47.78,47.61,47.61,42377.0,35.8519,35.8669,35.7393,35.7393,42377.0
2017-03-29 11:40:00,47.61,47.7,47.59,47.7,22920.0,35.7393,35.8068,35.7243,35.8068,22920.0
2017-03-29 11:45:00,47.7,47.75,47.68,47.73,26221.0,35.8068,35.8444,35.7918,35.8294,26221.0
2017-03-29 11:50:00,47.73,47.74,47.67,47.68,20018.0,35.8294,35.8369,35.7843,35.7918,20018.0
2017-03-29 11:55:00,47.69,47.72,47.62,47.64,37637.0,35.7993,35.8218,35.7468,35.7618,37637.0
2017-03-29 12:00:00,47.65,47.67,47.61,47.66,24715.0,35.7693,35.7843,35.7393,35.7768,24715.0
2017-03-29 12:05:00,47.67,47.7,47.66,47.67,30818.0,35.7843,35.8068,35.7768,35.7843,30818.0
2017-03-29 12:10:00,47.68,47.71,47.68,47.69,23738.0,35.7918,35.8143,35.7918,35.7993,23738.0
2017-03-29 12:15:00,47.69,47.75,47.68,47.74,21422.0,35.7993,35.8444,35.7918,35.8369,21422.0
2017-03-29 12:20:00,47.75,47.75,47.71,47.72,22224.0,35.8444,35.8444,35.8143,35.8218,22224.0
2017-03-29 12:25:00,47.71,47.72,47.6,47.62,33401.0,35.8143,35.8218,35.7318,35.7468,33401.0
2017-03-29 12:30:00,47.62,47.64,47.6,47.63,14594.0,35.7468,35.7618,35.7318,35.7543,14594.0
2017-03-29 12:35:00,47.64,47.72,47.63,47.71,19794.0,35.7618,35.8218,35.7543,35.8143,19794.0
2017-03-29 12:40:00,47.71,47.76,47.69,47.74,23234.0,35.8143,35.8519,35.7993,35.8369,23234.0
2017-03-29 12:45:00,47.74,47.75,47.7,47.72,11165.0,35.8369,35.8444,35.8068,35.8218,11165.0
2017-03-29 12:50:00,47.71,47.76,47.71,47.74,16489.0,35.8143,35.8519,35.8143,35.8369,16489.0
2017-03-29 12:55:00,47.74,47.74,47.7,47.74,19559.0,35.8369,35.8369,35.8068,35.8369,19559.0
2017-03-29 13:00:00,47.74,47.81,47.71,47.81,35798.0,35.8369,35.8894,35.8143,35.8894,35798.0
2017-03-29 13:05:00,47.81,47.81,47.76,47.77,18270.0,35.8894,35.8894,35.8519,35.8594,18270.0
2017-03-29 13:10:00,47.76,47.85,47.75,47.82,31610.0,35.8519,35.9194,35.8444,35.8969,31610.0
2017-03-29 13:15:00,47.82,47.89,47.81,47.86,17925.0,35.8969,35.9495,35.8894,35.9269,17925.0
2017-03-29 13:20:00,47.86,47.9,47.86,47.9,22713.0,35.9269,35.957,35.9269,35.957,22713.0
2017-03-29 13:25:00,47.9,47.9,47.83,47.89,28681.0,35.957,35.957,35.9044,35.9495,28681.0
2017-03-29 13:30:00,47.89,47.91,47.86,47.88,18275.0,35.9495,35.9645,35.9269,35.942,18275.0
2017-03-29 13:35:00,47.87,47.89,47.83,47.89,21875.0,35.9344,35.9495,35.9044,35.9495,21875.0
2017-03-29 13:40:00,47.89,47.96,47.89,47.95,24865.0,35.9495,36.002,35.9495,35.9945,24865.0
2017-03-29 13:45:00,47.95,47.95,47.92,47.93,19216.0,35.9945,35.9945,35.972,35.9795,19216.0
2017-03-29 13:50:00,47.94,47.95,47.92,47.94,31057.0,35.987,35.9945,35.972,35.987,31057.0
2017-03-29 13:55:00,47.94,47.95,47.92,47.93,18175.0,35.987,35.9945,35.972,35.9795,18175.0
2017-03-29 14:00:00,47.94,47.94,47.88,47.89,27566.0,35.987,35.987,35.942,35.9495,27566.0
2017-03-29 14:05:00,47.88,47.89,47.84,47.87,21544.0,35.942,35.9495,35.9119,35.9344,21544.0
2017-03-29 14:10:00,47.87,47.91,47.84,47.89,36903.0,35.9344,35.9645,35.9119,35.9495,36903.0
2017-03-29 14:15:00,47.9,47.92,47.87,47.92,36805.0,35.957,35.972,35.9344,35.972,36805.0
2017-03-29 14:20:00,47.92,47.97,47.91,47.94,28304.0,35.972,36.0095,35.9645,35.987,28304.0
2017-03-29 14:25:00,47.94,47.96,47.93,47.95,13729.0,35.987,36.002,35.9795,35.9945,13729.0
2017-03-29 14:30:00,47.95,47.98,47.94,47.95,28998.0,35.9945,36.017,35.987,35.9945,28998.0
2017-03-29 14:35:00,47.95,47.96,47.88,47.95,30675.0,35.9945,36.002,35.942,35.9945,30675.0
2017-03-29 14:40:00,47.95,47.96,47.9,47.92,13998.0,35.9945,36.002,35.957,35.972,13998.0
2017-03-29 14:45:00,47.92,47.94,47.89,47.91,38964.0,35.972,35.987,35.9495,35.9645,38964.0
2017-03-29 14:50:00,47.91,47.97,47.91,47.97,24570.0,35.9645,36.0095,35.9645,36.0095,24570.0
2017-03-29 14:55:00,47.97,47.98,47.93,47.94,16905.0,36.0095,36.017,35.9795,35.987,16905.0
2017-03-29 15:00:00,47.94,47.95,47.91,47.93,16681.0,35.987,35.9945,35.9645,35.9795,16681.0
2017-03-29 15:05:00,47.93,47.96,47.92,47.95,26187.0,35.9795,36.002,35.972,35.9945,26187.0
2017-03-29 15:10:00,47.95,47.96,47.85,47.85,28773.0,35.9945,36.002,35.9194,35.9194,28773.0
2017-03-29 15:15:00,47.86,47.86,47.8,47.82,37153.0,35.9269,35.9269,35.8819,35.8969,37153.0
2017-03-29 15:20:00,47.82,47.86,47.81,47.84,24434.0,35.8969,35.9269,35.8894,35.9119,24434.0
2017-03-29 15:25:00,47.83,47.84,47.8,47.8,29156.0,35.9044,35.9119,35.8819,35.8819,29156.0
2017-03-29 15:30:00,47.8,47.83,47.79,47.83,35732.0,35.8819,35.9044,35.8744,35.9044,35732.0
2017-03-29 15:35:00,47.82,47.86,47.79,47.79,46942.0,35.8969,35.9269,35.8744,35.8744,46942.0
2017-03-29 15:40:00,47.79,47.8,47.77,47.8,32252.0,35.8744,35.8819,35.8594,35.8819,32252.0
2017-03-29 15:45:00,47.79,47.8,47.77,47.78,68444.0,35.8744,35.8819,35.8594,35.8669,68444.0
2017-03-29 15:50:00,47.77,47.77,47.74,47.75,87228.0,35.8594,35.8594,35.8369,35.8444,87228.0
2017-03-29 15:55:00,47.75,47.79,47.73,47.78,198561.0,35.8444,35.8744,35.8294,35.8669,198561.0
2017-03-30 09:30:00,47.7,47.95,47.63,47.95,88046.0,35.8068,35.9945,35.7543,35.9945,88046.0
2017-03-30 09:35:00,47.91,47.99,47.72,47.98,38921.0,35.9645,36.0245,35.8218,36.017,38921.0
2017-03-30 09:40:00,47.98,48.1,47.91,48.05,59005.0,36.017,36.1071,35.9645,36.0696,59005.0
2017-03-30 09:45:00,48.08,48.26,48.04,48.22,60184.0,36.0921,36.2272,36.0621,36.1972,60184.0
2017-03-30 09:50:00,48.22,48.22,48.01,48.03,28706.0,36.1972,36.1972,36.0395,36.0546,28706.0
2017-03-30 09:55:00,48.04,48.17,48.04,48.11,30059.0,36.0621,36.1596,36.0621,36.1146,30059.0
2017-03-30 10:00:00,48.12,48.19,48.09,48.13,46814.0,36.1221,36.1747,36.0996,36.1296,46814.0
2017-03-30 10:05:00,48.13,48.17,47.99,48.01,66577.0,36.1296,36.1596,36.0245,36.0395,66577.0
2017-03-30 10:10:00,48.02,48.15,47.98,48.11,36630.0,36.047,36.1446,36.017,36.1146,36630.0
2017-03-30 10:15:00,48.11,48.25,48.11,48.25,26456.0,36.1146,36.2197,36.1146,36.2197,26456.0
2017-03-30 10:20:00,48.25,48.26,48.17,48.21,28347.0,36.2197,36.2272,36.1596,36.1897,28347.0
2017-03-30 10:25:00,48.21,48.23,48.15,48.22,33862.0,36.1897,36.2047,36.1446,36.1972,33862.0
2017-03-30 10:30:00,48.23,48.29,48.2,48.26,33402.0,36.2047,36.2497,36.1822,36.2272,33402.0
2017-03-30 10:35:00,48.27,48.39,48.27,48.38,51136.0,36.2347,36.3248,36.2347,36.3173,51136.0
2017-03-30 10:40:00,48.39,48.4,48.33,48.34,44815.0,36.3248,36.3323,36.2798,36.2873,44815.0
2017-03-30 10:45:00,48.34,48.49,48.34,48.45,45922.0,36.2873,36.3999,36.2873,36.3698,45922.0
2017-03-30 10:50:00,48.46,48.55,48.43,48.53,48016.0,36.3773,36.4449,36.3548,36.4299,48016.0
2017-03-30 10:55:00,48.52,48.66,48.52,48.54,80933.0,36.4224,36.5275,36.4224,36.4374,80933.0
2017-03-30 11:00:00,48.55,48.58,48.49,48.58,47496.0,36.4449,36.4674,36.3999,36.4674,47496.0
2017-03-30 11:05:00,48.58,48.61,48.57,48.58,29738.0,36.4674,36.4899,36.4599,36.4674,29738.0
2017-03-30 11:10:00,48.58,48.62,48.56,48.59,23912.0,36.4674,36.4974,36.4524,36.4749,23912.0
2017-03-30 11:15:00,48.58,48.63,48.58,48.6,34430.0,36.4674,36.505,36.4674,36.4824,34430.0
2017-03-30 11:20:00,48.6,48.65,48.52,48.52,37148.0,36.4824,36.52,36.4224,36.4224,37148.0
2017-03-30 11:25:00,48.53,48.57,48.5,48.5,61237.0,36.4299,36.4599,36.4074,36.4074,61237.0
2017-03-30 11:30:00,48.51,48.58,48.51,48.52,22715.0,36.4149,36.4674,36.4149,36.4224,22715.0
2017-03-30 11:35:00,48.52,48.57,48.5,48.51,30975.0,36.4224,36.4599,36.4074,36.4149,30975.0
2017-03-30 11:40:00,48.51,48.53,48.44,48.45,23866.0,36.4149,36.4299,36.3623,36.3698,23866.0
2017-03-30 11:45:00,48.44,48.45,48.39,48.41,68855.0,36.3623,36.3698,36.3248,36.3398,68855.0
2017-03-30 11:50:00,48.41,48.43,48.35,48.38,28064.0,36.3398,36.3548,36.2948,36.3173,28064.0
2017-03-30 11:55:00,48.37,48.45,48.36,48.42,33896.0,36.3098,36.3698,36.3023,36.3473,33896.0
2017-03-30 12:00:00,48.42,48.49,48.41,48.49,25790.0,36.3473,36.3999,36.3398,36.3999,25790.0
2017-03-30 12:05:00,48.48,48.55,48.47,48.54,30687.0,36.3924,36.4449,36.3848,36.4374,30687.0
2017-03-30 12:10:00,48.54,48.58,48.53,48.57,16508.0,36.4374,36.4674,36.4299,36.4599,16508.0
2017-03-30 12:15:00,48.58,48.59,48.55,48.56,23744.0,36.4674,36.4749,36.4449,36.4524,23744.0
2017-03-30 12:20:00,48.57,48.57,48.52,48.52,16003.0,36.4599,36.4599,36.4224,36.4224,16003.0
2017-03-30 12:25:00,48.52,48.58,48.52,48.56,21575.0,36.4224,36.4674,36.4224,36.4524,21575.0
2017-03-30 12:30:00,48.56,48.57,48.52,48.53,12873.0,36.4524,36.4599,36.4224,36.4299,12873.0
2017-03-30 12:35:00,48.52,48.61,48.52,48.57,27910.0,36.4224,36.4899,36.4224,36.4599,27910.0
2017-03-30 12:40:00,48.58,48.59,48.55,48.55,15296.0,36.4674,36.4749,36.4449,36.4449,15296.0
2017-03-30 12:45:00,48.54,48.55,48.53,48.54,12577.0,36.4374,36.4449,36.4299,36.4374,12577.0
2017-03-30 12:50:00,48.54,48.56,48.52,48.54,10718.0,36.4374,36.4524,36.4224,36.4374,10718.0
2017-03-30 12:55:00,48.54,48.55,48.47,48.52,29475.0,36.4374,36.4449,36.3848,36.4224,29475.0
2017-03-30 13:00:00,48.53,48.54,48.5,48.52,15351.0,36.4299,36.4374,36.4074,36.4224,15351.0
2017-03-30 13:05:00,48.52,48.57,48.52,48.55,18496.0,36.4224,36.4599,36.4224,36.4449,18496.0
2017-03-30 13:10:00,48.55,48.6,48.55,48.6,19656.0,36.4449,36.4824,36.4449,36.4824,19656.0
2017-03-30 13:15:00,48.61,48.68,48.6,48.67,23546.0,36.4899,36.5425,36.4824,36.535,23546.0
2017-03-30 13:20:00,48.68,48.69,48.6,48.62,21083.0,36.5425,36.55,36.4824,36.4974,21083.0
2017-03-30 13:25:00,48.62,48.64,48.59,48.61,12149.0,36.4974,36.5125,36.4749,36.4899,12149.0
2017-03-30 13:30:00,48.61,48.62,48.59,48.61,18612.0,36.4899,36.4974,36.4749,36.4899,18612.0
2017-03-30 13:35:00,48.6,48.63,48.58,48.62,38729.0,36.4824,36.505,36.4674,36.4974,38729.0
2017-03-30 13:40:00,48.63,48.64,48.61,48.63,17591.0,36.505,36.5125,36.4899,36.505,17591.0
2017-03-30 13:45:00,48.63,48.64,48.61,48.64,23908.0,36.505,36.5125,36.4899,36.5125,23908.0
2017-03-30 13:50:00,48.63,48.65,48.63,48.64,14699.0,36.505,36.52,36.505,36.5125,14699.0
2017-03-30 13:55:00,48.64,48.64,48.6,48.62,126036.0,36.5125,36.5125,36.4824,36.4974,126036.0
2017-03-30 14:00:00,48.63,48.63,48.54,48.56,50664.0,36.505,36.505,36.4374,36.4524,50664.0
2017-03-30 14:05:00,48.55,48.55,48.52,48.55,21003.0,36.4449,36.4449,36.4224,36.4449,21003.0
2017-03-30 14:10:00,48.55,48.56,48.54,48.54,15530.0,36.4449,36.4524,36.4374,36.4374,15530.0
2017-03-30 14:15:00,48.55,48.55,48.52,48.53,18391.0,36.4449,36.4449,36.4224,36.4299,18391.0
2017-03-30 14:20:00,48.54,48.55,48.5,48.5,22308.0,36.4374,36.4449,36.4074,36.4074,22308.0
2017-03-30 14:25:00,48.51,48.52,48.46,48.48,24535.0,36.4149,36.4224,36.3773,36.3924,24535.0
2017-03-30 14:30:00,48.48,48.49,48.45,48.45,16444.0,36.3924,36.3999,36.3698,36.3698,16444.0
2017-03-30 14:35:00,48.46,48.48,48.43,48.45,40618.0,36.3773,36.3924,36.3548,36.3698,40618.0
2017-03-30 14:40:00,48.46,48.48,48.44,48.45,21976.0,36.3773,36.3924,36.3623,36.3698,21976.0
2017-03-30 14:45:00,48.45,48.46,48.43,48.46,20654.0,36.3698,36.3773,36.3548,36.3773,20654.0
2017-03-30 14:50:00,48.46,48.47,48.37,48.37,52471.0,36.3773,36.3848,36.3098,36.3098,52471.0
2017-03-30 14:55:00,48.37,48.4,48.34,48.38,34215.0,36.3098,36.3323,36.2873,36.3173,34215.0
2017-03-30 15:00:00,48.38,48.41,48.37,48.41,28948.0,36.3173,36.3398,36.3098,36.3398,28948.0
2017-03-30 15:05:00,48.41,48.48,48.41,48.46,32134.0,36.3398,36.3924,36.3398,36.3773,32134.0
2017-03-30 15:10:00,48.46,48.48,48.42,48.43,25055.0,36.3773,36.3924,36.3473,36.3548,25055.0
2017-03-30 15:15:00,48.43,48.5,48.43,48.5,34284.0,36.3548,36.4074,36.3548,36.4074,34284.0
2017-03-30 15:20:00,48.5,48.53,48.49,48.51,30465.0,36.4074,36.4299,36.3999,36.4149,30465.0
2017-03-30 15:25:00,48.52,48.53,48.49,48.53,24412.0,36.4224,36.4299,36.3999,36.4299,24412.0
2017-03-30 15:30:00,48.52,48.56,48.51,48.55,39047.0,36.4224,36.4524,36.4149,36.4449,39047.0
2017-03-30 15:35:00,48.55,48.58,48.55,48.55,27394.0,36.4449,36.4674,36.4449,36.4449,27394.0
2017-03-30 15:40:00,48.55,48.57,48.53,48.54,45458.0,36.4449,36.4599,36.4299,36.4374,45458.0
2017-03-30 15:45:00,48.54,48.56,48.53,48.55,63832.0,36.4374,36.4524,36.4299,36.4449,63832.0
2017-03-30 15:50:00,48.54,48.59,48.54,48.57,85906.0,36.4374,36.4749,36.4374,36.4599,85906.0
2017-03-30 15:55:00,48.58,48.6,48.53,48.59,146254.0,36.4674,36.4824,36.4299,36.4749,146254.0
2017-03-31 09:30:00,48.4,48.58,48.33,48.5,58838.0,36.3323,36.4674,36.2798,36.4074,58838.0
2017-03-31 09:35:00,48.52,48.58,48.47,48.57,33791.0,36.4224,36.4674,36.3848,36.4599,33791.0
2017-03-31 09:40:00,48.58,48.7,48.53,48.7,21851.0,36.4674,36.5575,36.4299,36.5575,21851.0
2017-03-31 09:45:00,48.7,48.74,48.61,48.67,27308.0,36.5575,36.5875,36.4899,36.535,27308.0
2017-03-31 09:50:00,48.67,48.8,48.66,48.79,50460.0,36.535,36.6326,36.5275,36.6251,50460.0
2017-03-31 09:55:00,48.78,48.83,48.45,48.45,69717.0,36.6176,36.6551,36.3698,36.3698,69717.0
2017-03-31 10:00:00,48.49,48.57,48.47,48.55,25811.0,36.3999,36.4599,36.3848,36.4449,25811.0
2017-03-31 10:05:00,48.57,48.72,48.57,48.69,20404.0,36.4599,36.5725,36.4599,36.55,20404.0
2017-03-31 10:10:00,48.69,48.69,48.61,48.65,15037.0,36.55,36.55,36.4899,36.52,15037.0
2017-03-31 10:15:00,48.64,48.66,48.59,48.59,16487.0,36.5125,36.5275,36.4749,36.4749,16487.0
2017-03-31 10:20:00,48.59,48.62,48.56,48.61,49265.0,36.4749,36.4974,36.4524,36.4899,49265.0
2017-03-31 10:25:00,48.62,48.68,48.55,48.56,26375.0,36.4974,36.5425,36.4449,36.4524,26375.0
2017-03-31 10:30:00,48.57,48.67,48.53,48.67,44866.0,36.4599,36.535,36.4299,36.535,44866.0
2017-03-31 10:35:00,48.67,48.98,48.64,48.9,246664.0,36.535,36.7677,36.5125,36.7076,246664.0
2017-03-31 10:40:00,48.89,48.94,48.85,48.94,40760.0,36.7001,36.7377,36.6701,36.7377,40760.0
2017-03-31 10:45:00,48.93,49.12,48.93,49.12,111622.0,36.7302,36.8728,36.7302,36.8728,111622.0
2017-03-31 10:50:00,49.12,49.12,48.91,48.96,41799.0,36.8728,36.8728,36.7151,36.7527,41799.0
2017-03-31 10:55:00,48.95,49.04,48.94,48.99,26564.0,36.7452,36.8127,36.7377,36.7752,26564.0
2017-03-31 11:00:00,48.99,49.03,48.93,48.98,94169.0,36.7752,36.8052,36.7302,36.7677,94169.0
2017-03-31 11:05:00,48.98,48.99,48.89,48.99,29907.0,36.7677,36.7752,36.7001,36.7752,29907.0
2017-03-31 11:10:00,48.99,49.03,48.96,48.97,39421.0,36.7752,36.8052,36.7527,36.7602,39421.0
2017-03-31 11:15:00,48.97,49.04,48.95,48.95,31574.0,36.7602,36.8127,36.7452,36.7452,31574.0
2017-03-31 11:20:00,48.96,49.0,48.9,48.99,21519.0,36.7527,36.7827,36.7076,36.7752,21519.0
2017-03-31 11:25:00,48.99,49.09,48.98,49.08,23275.0,36.7752,36.8503,36.7677,36.8428,23275.0
2017-03-31 11:30:00,49.09,49.11,49.03,49.08,37701.0,36.8503,36.8653,36.8052,36.8428,37701.0
2017-03-31 11:35:00,49.08,49.13,49.07,49.07,26549.0,36.8428,36.8803,36.8352,36.8352,26549.0
2017-03-31 11:40:00,49.07,49.07,48.98,49.03,16766.0,36.8352,36.8352,36.7677,36.8052,16766.0
2017-03-31 11:45:00,49.03,49.1,49.03,49.08,42792.0,36.8052,36.8578,36.8052,36.8428,42792.0
2017-03-31 11:50:00,49.08,49.08,48.97,48.98,19278.0,36.8428,36.8428,36.7602,36.7677,19278.0
2017-03-31 11:55:00,48.98,49.01,48.95,49.0,26425.0,36.7677,36.7902,36.7452,36.7827,26425.0
2017-03-31 12:00:00,48.99,49.06,48.97,49.05,20347.0,36.7752,36.8277,36.7602,36.8202,20347.0
2017-03-31 12:05:00,49.07,49.07,48.96,48.96,28233.0,36.8352,36.8352,36.7527,36.7527,28233.0
2017-03-31 12:10:00,48.96,49.02,48.96,49.02,16958.0,36.7527,36.7977,36.7527,36.7977,16958.0
2017-03-31 12:15:00,49.01,49.11,48.99,49.11,29813.0,36.7902,36.8653,36.7752,36.8653,29813.0
2017-03-31 12:20:00,49.11,49.25,49.09,49.24,63075.0,36.8653,36.9704,36.8503,36.9629,63075.0
2017-03-31 12:25:00,49.24,49.28,49.19,49.27,42091.0,36.9629,36.9929,36.9253,36.9854,42091.0
2017-03-31 12:30:00,49.27,49.33,49.25,49.32,58858.0,36.9854,37.0304,36.9704,37.0229,58858.0
2017-03-31 12:35:00,49.32,49.35,49.27,49.27,51566.0,37.0229,37.0454,36.9854,36.9854,51566.0
2017-03-31 12:40:00,49.27,49.29,49.17,49.19,50194.0,36.9854,37.0004,36.9103,36.9253,50194.0
2017-03-31 12:45:00,49.18,49.24,49.18,49.22,22322.0,36.9178,36.9629,36.9178,36.9478,22322.0
2017-03-31 12:50:00,49.23,49.27,49.22,49.23,21153.0,36.9554,36.9854,36.9478,36.9554,21153.0
2017-03-31 12:55:00,49.23,49.24,49.21,49.22,20420.0,36.9554,36.9629,36.9403,36.9478,20420.0
2017-03-31 13:00:00,49.22,49.26,49.21,49.26,30864.0,36.9478,36.9779,36.9403,36.9779,30864.0
2017-03-31 13:05:00,49.25,49.26,49.23,49.25,34547.0,36.9704,36.9779,36.9554,36.9704,34547.0
2017-03-31 13:10:00,49.25,49.29,49.24,49.28,29181.0,36.9704,37.0004,36.9629,36.9929,29181.0
2017-03-31 13:15:00,49.28,49.31,49.28,49.3,15679.0,36.9929,37.0154,36.9929,37.0079,15679.0
2017-03-31 13:20:00,49.31,49.35,49.3,49.3,32567.0,37.0154,37.0454,37.0079,37.0079,32567.0
2017-03-31 13:25:00,49.29,49.29,49.25,49.26,14466.0,37.0004,37.0004,36.9704,36.9779,14466.0
2017-03-31 13:30:00,49.26,49.3,49.24,49.26,33213.0,36.9779,37.0079,36.9629,36.9779,33213.0
2017-03-31 13:35:00,49.26,49.27,49.19,49.19,16216.0,36.9779,36.9854,36.9253,36.9253,16216.0
2017-03-31 13:40:00,49.2,49.23,49.19,49.22,22334.0,36.9328,36.9554,36.9253,36.9478,22334.0
2017-03-31 13:45:00,49.22,49.27,49.19,49.27,37924.0,36.9478,36.9854,36.9253,36.9854,37924.0
2017-03-31 13:50:00,49.26,49.26,49.21,49.22,15250.0,36.9779,36.9779,36.9403,36.9478,15250.0
2017-03-31 13:55:00,49.22,49.24,49.15,49.17,27216.0,36.9478,36.9629,36.8953,36.9103,27216.0
2017-03-31 14:00:00,49.18,49.18,49.12,49.12,40921.0,36.9178,36.9178,36.8728,36.8728,40921.0
2017-03-31 14:05:00,49.12,49.12,49.03,49.07,41585.0,36.8728,36.8728,36.8052,36.8352,41585.0
2017-03-31 14:10:00,49.06,49.09,49.03,49.07,30955.0,36.8277,36.8503,36.8052,36.8352,30955.0
2017-03-31 14:15:00,49.06,49.07,49.03,49.04,18980.0,36.8277,36.8352,36.8052,36.8127,18980.0
2017-03-31 14:20:00,49.04,49.04,49.0,49.03,24837.0,36.8127,36.8127,36.7827,36.8052,24837.0
2017-03-31 14:25:00,49.03,49.14,49.02,49.11,52427.0,36.8052,36.8878,36.7977,36.8653,52427.0
2017-03-31 14:30:00,49.11,49.13,49.07,49.13,22264.0,36.8653,36.8803,36.8352,36.8803,22264.0
2017-03-31 14:35:00,49.14,49.2,49.12,49.13,23143.0,36.8878,36.9328,36.8728,36.8803,23143.0
2017-03-31 14:40:00,49.13,49.16,49.13,49.16,16975.0,36.8803,36.9028,36.8803,36.9028,16975.0
2017-03-31 14:45:00,49.16,49.18,49.14,49.15,20492.0,36.9028,36.9178,36.8878,36.8953,20492.0
2017-03-31 14:50:00,49.15,49.15,49.1,49.1,24345.0,36.8953,36.8953,36.8578,36.8578,24345.0
2017-03-31 14:55:00,49.11,49.11,49.09,49.09,19683.0,36.8653,36.8653,36.8503,36.8503,19683.0
2017-03-31 15:00:00,49.09,49.18,49.09,49.16,31932.0,36.8503,36.9178,36.8503,36.9028,31932.0
2017-03-31 15:05:00,49.17,49.19,49.15,49.19,20798.0,36.9103,36.9253,36.8953,36.9253,20798.0
2017-03-31 15:10:00,49.19,49.22,49.19,49.22,24861.0,36.9253,36.9478,36.9253,36.9478,24861.0
2017-03-31 15:15:00,49.22,49.24,49.13,49.14,47767.0,36.9478,36.9629,36.8803,36.8878,47767.0
2017-03-31 15:20:00,49.15,49.17,49.14,49.16,25260.0,36.8953,36.9103,36.8878,36.9028,25260.0
2017-03-31 15:25:00,49.16,49.18,49.12,49.18,37503.0,36.9028,36.9178,36.8728,36.9178,37503.0
2017-03-31 15:30:00,49.17,49.27,49.16,49.26,50788.0,36.9103,36.9854,36.9028,36.9779,50788.0
2017-03-31 15:35:00,49.26,49.27,49.18,49.2,50539.0,36.9779,36.9854,36.9178,36.9328,50539.0
2017-03-31 15:40:00,49.2,49.23,49.17,49.17,56606.0,36.9328,36.9554,36.9103,36.9103,56606.0
2017-03-31 15:45:00,49.17,49.23,49.15,49.16,72338.0,36.9103,36.9554,36.8953,36.9028,72338.0
2017-03-31 15:50:00,49.16,49.2,49.15,49.2,77019.0,36.9028,36.9328,36.8953,36.9328,77019.0
2017-03-31 15:55:00,49.2,49.22,49.15,49.15,237925.0,36.9328,36.9478,36.8953,36.8953,237925.0
2017-04-03 09:30:00,48.96,49.24,48.96,49.22,97697.0,36.7527,36.9629,36.7527,36.9478,97697.0
2017-04-03 09:35:00,49.23,49.25,49.12,49.18,51983.0,36.9554,36.9704,36.8728,36.9178,51983.0
2017-04-03 09:40:00,49.18,49.22,49.04,49.19,94764.0,36.9178,36.9478,36.8127,36.9253,94764.0
2017-04-03 09:45:00,49.2,49.2,48.89,48.98,140685.0,36.9328,36.9328,36.7001,36.7677,140685.0
2017-04-03 09:50:00,48.99,49.07,48.83,48.85,78659.0,36.7752,36.8352,36.6551,36.6701,78659.0
2017-04-03 09:55:00,48.86,48.86,48.67,48.75,85566.0,36.6776,36.6776,36.535,36.595,85566.0
2017-04-03 10:00:00,48.73,48.78,48.63,48.64,99220.0,36.58,36.6176,36.505,36.5125,99220.0
2017-04-03 10:05:00,48.63,48.65,48.54,48.58,89404.0,36.505,36.52,36.4374,36.4674,89404.0
2017-04-03 10:10:00,48.58,48.61,48.44,48.59,80116.0,36.4674,36.4899,36.3623,36.4749,80116.0
2017-04-03 10:15:00,48.59,48.63,48.45,48.47,59055.0,36.4749,36.505,36.3698,36.3848,59055.0
2017-04-03 10:20:00,48.48,48.61,48.45,48.61,69691.0,36.3924,36.4899,36.3698,36.4899,69691.0
2017-04-03 10:25:00,48.61,48.65,48.54,48.57,80603.0,36.4899,36.52,36.4374,36.4599,80603.0
2017-04-03 10:30:00,48.58,48.67,48.57,48.66,53516.0,36.4674,36.535,36.4599,36.5275,53516.0
2017-04-03 10:35:00,48.65,48.77,48.64,48.74,45375.0,36.52,36.61,36.5125,36.5875,45375.0
2017-04-03 10:40:00,48.73,48.74,48.55,48.61,50256.0,36.58,36.5875,36.4449,36.4899,50256.0
2017-04-03 10:45:00,48.6,48.67,48.59,48.61,40002.0,36.4824,36.535,36.4749,36.4899,40002.0
2017-04-03 10:50:00,48.6,48.63,48.47,48.54,67169.0,36.4824,36.505,36.3848,36.4374,67169.0
2017-04-03 10:55:00,48.53,48.56,48.52,48.56,51053.0,36.4299,36.4524,36.4224,36.4524,51053.0
2017-04-03 11:00:00,48.55,48.73,48.53,48.72,38058.0,36.4449,36.58,36.4299,36.5725,38058.0
2017-04-03 11:05:00,48.72,48.72,48.48,48.49,47116.0,36.5725,36.5725,36.3924,36.3999,47116.0
2017-04-03 11:10:00,48.5,48.51,48.44,48.44,62111.0,36.4074,36.4149,36.3623,36.3623,62111.0
2017-04-03 11:15:00,48.43,48.6,48.43,48.55,75492.0,36.3548,36.4824,36.3548,36.4449,75492.0
2017-04-03 11:20:00,48.55,48.61,48.52,48.59,64836.0,36.4449,36.4899,36.4224,36.4749,64836.0
2017-04-03 11:25:00,48.58,48.59,48.48,48.49,26181.0,36.4674,36.4749,36.3924,36.3999,26181.0
2017-04-03 11:30:00,48.49,48.54,48.45,48.53,52877.0,36.3999,36.4374,36.3698,36.4299,52877.0
2017-04-03 11:35:00,48.51,48.58,48.49,48.57,38514.0,36.4149,36.4674,36.3999,36.4599,38514.0
2017-04-03 11:40:00,48.56,48.58,48.55,48.57,23375.0,36.4524,36.4674,36.4449,36.4599,23375.0
2017-04-03 11:45:00,48.57,48.58,48.51,48.52,46793.0,36.4599,36.4674,36.4149,36.4224,46793.0
2017-04-03 11:50:00,48.52,48.55,48.47,48.53,40592.0,36.4224,36.4449,36.3848,36.4299,40592.0
2017-04-03 11:55:00,48.54,48.69,48.49,48.63,42694.0,36.4374,36.55,36.3999,36.505,42694.0
2017-04-03 12:00:00,48.64,48.65,48.55,48.6,61828.0,36.5125,36.52,36.4449,36.4824,61828.0
2017-04-03 12:05:00,48.6,48.79,48.59,48.76,43367.0,36.4824,36.6251,36.4749,36.6025,43367.0
2017-04-03 12:10:00,48.76,48.79,48.7,48.7,40383.0,36.6025,36.6251,36.5575,36.5575,40383.0
2017-04-03 12:15:00,48.71,48.79,48.69,48.77,53421.0,36.565,36.6251,36.55,36.61,53421.0
2017-04-03 12:20:00,48.76,48.78,48.71,48.73,43882.0,36.6025,36.6176,36.565,36.58,43882.0
2017-04-03 12:25:00,48.73,48.96,48.72,48.95,51517.0,36.58,36.7527,36.5725,36.7452,51517.0
2017-04-03 12:30:00,48.95,48.96,48.81,48.82,48396.0,36.7452,36.7527,36.6401,36.6476,48396.0
2017-04-03 12:35:00,48.82,48.84,48.72,48.73,35715.0,36.6476,36.6626,36.5725,36.58,35715.0
2017-04-03 12:40:00,48.72,48.74,48.7,48.71,28907.0,36.5725,36.5875,36.5575,36.565,28907.0
2017-04-03 12:45:00,48.72,48.72,48.64,48.69,44084.0,36.5725,36.5725,36.5125,36.55,44084.0
2017-04-03 12:50:00,48.69,48.7,48.64,48.66,88299.0,36.55,36.5575,36.5125,36.5275,88299.0
2017-04-03 12:55:00,48.67,48.74,48.64,48.73,78204.0,36.535,36.5875,36.5125,36.58,78204.0
2017-04-03 13:00:00,48.74,48.86,48.72,48.76,120215.0,36.5875,36.6776,36.5725,36.6025,120215.0
2017-04-03 13:05:00,48.77,48.81,48.69,48.75,92406.0,36.61,36.6401,36.55,36.595,92406.0
2017-04-03 13:10:00,48.76,48.79,48.75,48.77,50253.0,36.6025,36.6251,36.595,36.61,50253.0
2017-04-03 13:15:00,48.76,48.85,48.73,48.74,73174.0,36.6025,36.6701,36.58,36.5875,73174.0
2017-04-03 13:20:00,48.75,48.76,48.62,48.63,67369.0,36.595,36.6025,36.4974,36.505,67369.0
2017-04-03 13:25:00,48.64,48.65,48.58,48.59,52042.0,36.5125,36.52,36.4674,36.4749,52042.0
2017-04-03 13:30:00,48.6,48.64,48.56,48.61,34133.0,36.4824,36.5125,36.4524,36.4899,34133.0
2017-04-03 13:35:00,48.63,48.66,48.61,48.65,59809.0,36.505,36.5275,36.4899,36.52,59809.0
2017-04-03 13:40:00,48.66,48.71,48.64,48.68,62224.0,36.5275,36.565,36.5125,36.5425,62224.0
2017-04-03 13:45:00,48.68,48.69,48.64,48.65,40722.0,36.5425,36.55,36.5125,36.52,40722.0
2017-04-03 13:50:00,48.65,48.65,48.59,48.61,22783.0,36.52,36.52,36.4749,36.4899,22783.0
2017-04-03 13:55:00,48.61,48.64,48.6,48.62,29140.0,36.4899,36.5125,36.4824,36.4974,29140.0
2017-04-03 14:00:00,48.62,48.66,48.61,48.64,29032.0,36.4974,36.5275,36.4899,36.5125,29032.0
2017-04-03 14:05:00,48.64,48.64,48.55,48.56,26027.0,36.5125,36.5125,36.4449,36.4524,26027.0
2017-04-03 14:10:00,48.58,48.59,48.52,48.59,24562.0,36.4674,36.4749,36.4224,36.4749,24562.0
2017-04-03 14:15:00,48.59,48.6,48.55,48.57,34569.0,36.4749,36.4824,36.4449,36.4599,34569.0
2017-04-03 14:20:00,48.58,48.66,48.56,48.64,50158.0,36.4674,36.5275,36.4524,36.5125,50158.0
2017-04-03 14:25:00,48.64,48.66,48.55,48.57,72781.0,36.5125,36.5275,36.4449,36.4599,72781.0
2017-04-03 14:30:00,48.58,48.58,48.5,48.5,26080.0,36.4674,36.4674,36.4074,36.4074,26080.0
2017-04-03 14:35:00,48.51,48.61,48.5,48.59,65846.0,36.4149,36.4899,36.4074,36.4749,65846.0
2017-04-03 14:40:00,48.59,48.63,48.59,48.59,39241.0,36.4749,36.505,36.4749,36.4749,39241.0
2017-04-03 14:45:00,48.59,48.6,48.55,48.58,43332.0,36.4749,36.4824,36.4449,36.4674,43332.0
2017-04-03 14:50:00,48.57,48.58,48.5,48.51,39450.0,36.4599,36.4674,36.4074,36.4149,39450.0
2017-04-03 14:55:00,48.51,48.56,48.49,48.49,38562.0,36.4149,36.4524,36.3999,36.3999,38562.0
2017-04-03 15:00:00,48.48,48.52,48.47,48.48,56945.0,36.3924,36.4224,36.3848,36.3924,56945.0
2017-04-03 15:05:00,48.48,48.5,48.44,48.46,40102.0,36.3924,36.4074,36.3623,36.3773,40102.0
2017-04-03 15:10:00,48.45,48.53,48.45,48.51,59741.0,36.3698,36.4299,36.3698,36.4149,59741.0
2017-04-03 15:15:00,48.52,48.53,48.48,48.48,36919.0,36.4224,36.4299,36.3924,36.3924,36919.0
2017-04-03 15:20:00,48.49,48.51,48.45,48.51,61597.0,36.3999,36.4149,36.3698,36.4149,61597.0
2017-04-03 15:25:00,48.52,48.54,48.41,48.44,63963.0,36.4224,36.4374,36.3398,36.3623,63963.0
2017-04-03 15:30:00,48.45,48.49,48.42,48.48,85471.0,36.3698,36.3999,36.3473,36.3924,85471.0
2017-04-03 15:35:00,48.48,48.58,48.48,48.58,97165.0,36.3924,36.4674,36.3924,36.4674,97165.0
2017-04-03 15:40:00,48.57,48.66,48.57,48.63,129102.0,36.4599,36.5275,36.4599,36.505,129102.0
2017-04-03 15:45:00,48.63,48.64,48.58,48.58,87801.0,36.505,36.5125,36.4674,36.4674,87801.0
2017-04-03 15:50:00,48.59,48.6,48.53,48.6,111176.0,36.4749,36.4824,36.4299,36.4824,111176.0
2017-04-03 15:55:00,48.59,48.6,48.53,48.55,246257.0,36.4749,36.4824,36.4299,36.4449,246257.0
2017-04-04 09:30:00,48.4,48.43,48.16,48.34,66961.0,36.3323,36.3548,36.1521,36.2873,66961.0
2017-04-04 09:35:00,48.34,48.49,48.3,48.31,46630.0,36.2873,36.3999,36.2572,36.2647,46630.0
2017-04-04 09:40:00,48.36,48.55,48.36,48.41,66838.0,36.3023,36.4449,36.3023,36.3398,66838.0
2017-04-04 09:45:00,48.41,48.63,48.38,48.59,65318.0,36.3398,36.505,36.3173,36.4749,65318.0
2017-04-04 09:50:00,48.58,48.68,48.58,48.62,41534.0,36.4674,36.5425,36.4674,36.4974,41534.0
2017-04-04 09:55:00,48.62,48.68,48.55,48.59,44894.0,36.4974,36.5425,36.4449,36.4749,44894.0
2017-04-04 10:00:00,48.58,48.58,48.4,48.46,70162.0,36.4674,36.4674,36.3323,36.3773,70162.0
2017-04-04 10:05:00,48.45,48.46,48.35,48.39,50177.0,36.3698,36.3773,36.2948,36.3248,50177.0
2017-04-04 10:10:00,48.39,48.4,48.27,48.34,77676.0,36.3248,36.3323,36.2347,36.2873,77676.0
2017-04-04 10:15:00,48.35,48.37,48.21,48.21,46753.0,36.2948,36.3098,36.1897,36.1897,46753.0
2017-04-04 10:20:00,48.22,48.43,48.22,48.4,56623.0,36.1972,36.3548,36.1972,36.3323,56623.0
2017-04-04 10:25:00,48.39,48.45,48.35,48.45,43423.0,36.3248,36.3698,36.2948,36.3698,43423.0
2017-04-04 10:30:00,48.46,48.5,48.41,48.44,63901.0,36.3773,36.4074,36.3398,36.3623,63901.0
2017-04-04 10:35:00,48.44,48.48,48.39,48.45,25102.0,36.3623,36.3924,36.3248,36.3698,25102.0
2017-04-04 10:40:00,48.44,48.5,48.39,48.39,40126.0,36.3623,36.4074,36.3248,36.3248,40126.0
2017-04-04 10:45:00,48.39,48.5,48.34,48.5,46794.0,36.3248,36.4074,36.2873,36.4074,46794.0
2017-04-04 10:50:00,48.5,48.58,48.5,48.53,53732.0,36.4074,36.4674,36.4074,36.4299,53732.0
2017-04-04 10:55:00,48.54,48.62,48.51,48.61,55216.0,36.4374,36.4974,36.4149,36.4899,55216.0
2017-04-04 11:00:00,48.6,48.62,48.56,48.62,64801.0,36.4824,36.4974,36.4524,36.4974,64801.0
2017-04-04 11:05:00,48.62,48.71,48.6,48.69,37690.0,36.4974,36.565,36.4824,36.55,37690.0
2017-04-04 11:10:00,48.7,48.7,48.6,48.63,26952.0,36.5575,36.5575,36.4824,36.505,26952.0
2017-04-04 11:15:00,48.64,48.68,48.55,48.62,46354.0,36.5125,36.5425,36.4449,36.4974,46354.0
2017-04-04 11:20:00,48.62,48.63,48.59,48.61,22074.0,36.4974,36.505,36.4749,36.4899,22074.0
2017-04-04 11:25:00,48.62,48.64,48.56,48.59,39661.0,36.4974,36.5125,36.4524,36.4749,39661.0
2017-04-04 11:30:00,48.59,48.61,48.52,48.53,35662.0,36.4749,36.4899,36.4224,36.4299,35662.0
2017-04-04 11:35:00,48.53,48.64,48.51,48.62,32093.0,36.4299,36.5125,36.4149,36.4974,32093.0
2017-04-04 11:40:00,48.62,48.67,48.6,48.63,19714.0,36.4974,36.535,36.4824,36.505,19714.0
2017-04-04 11:45:00,48.63,48.67,48.61,48.63,32140.0,36.505,36.535,36.4899,36.505,32140.0
2017-04-04 11:50:00,48.63,48.63,48.53,48.56,23128.0,36.505,36.505,36.4299,36.4524,23128.0
2017-04-04 11:55:00,48.55,48.57,48.54,48.56,15693.0,36.4449,36.4599,36.4374,36.4524,15693.0
2017-04-04 12:00:00,48.55,48.56,48.46,48.54,35255.0,36.4449,36.4524,36.3773,36.4374,35255.0
2017-04-04 12:05:00,48.54,48.63,48.53,48.62,76364.0,36.4374,36.505,36.4299,36.4974,76364.0
2017-04-04 12:10:00,48.62,48.65,48.59,48.64,41369.0,36.4974,36.52,36.4749,36.5125,41369.0
2017-04-04 12:15:00,48.65,48.67,48.64,48.66,61283.0,36.52,36.535,36.5125,36.5275,61283.0
2017-04-04 12:20:00,48.65,48.66,48.55,48.55,26673.0,36.52,36.5275,36.4449,36.4449,26673.0
2017-04-04 12:25:00,48.56,48.57,48.49,48.55,24890.0,36.4524,36.4599,36.3999,36.4449,24890.0
2017-04-04 12:30:00,48.55,48.7,48.53,48.65,88848.0,36.4449,36.5575,36.4299,36.52,88848.0
2017-04-04 12:35:00,48.65,48.78,48.65,48.77,36132.0,36.52,36.6176,36.52,36.61,36132.0
2017-04-04 12:40:00,48.76,48.79,48.74,48.75,47298.0,36.6025,36.6251,36.5875,36.595,47298.0
2017-04-04 12:45:00,48.74,48.77,48.71,48.72,66352.0,36.5875,36.61,36.565,36.5725,66352.0
2017-04-04 12:50:00,48.72,48.76,48.69,48.69,53422.0,36.5725,36.6025,36.55,36.55,53422.0
2017-04-04 12:55:00,48.7,48.7,48.54,48.58,114671.0,36.5575,36.5575,36.4374,36.4674,114671.0
2017-04-04 13:00:00,48.58,48.59,48.51,48.57,38932.0,36.4674,36.4749,36.4149,36.4599,38932.0
2017-04-04 13:05:00,48.57,48.58,48.51,48.52,53436.0,36.4599,36.4674,36.4149,36.4224,53436.0
2017-04-04 13:10:00,48.51,48.6,48.48,48.51,157968.0,36.4149,36.4824,36.3924,36.4149,157968.0
2017-04-04 13:15:00,48.52,48.56,48.5,48.52,93729.0,36.4224,36.4524,36.4074,36.4224,93729.0
2017-04-04 13:20:00,48.53,48.54,48.5,48.52,85929.0,36.4299,36.4374,36.4074,36.4224,85929.0
2017-04-04 13:25:00,48.52,48.55,48.49,48.5,93971.0,36.4224,36.4449,36.3999,36.4074,93971.0
2017-04-04 13:30:00,48.5,48.59,48.48,48.59,95895.0,36.4074,36.4749,36.3924,36.4749,95895.0
2017-04-04 13:35:00,48.59,48.72,48.52,48.69,137381.0,36.4749,36.5725,36.4224,36.55,137381.0
2017-04-04 13:40:00,48.69,48.7,48.56,48.61,94967.0,36.55,36.5575,36.4524,36.4899,94967.0
2017-04-04 13:45:00,48.61,48.63,48.56,48.57,50114.0,36.4899,36.505,36.4524,36.4599,50114.0
2017-04-04 13:50:00,48.58,48.62,48.56,48.58,24644.0,36.4674,36.4974,36.4524,36.4674,24644.0
2017-04-04 13:55:00,48.59,48.59,48.55,48.56,71030.0,36.4749,36.4749,36.4449,36.4524,71030.0
2017-04-04 14:00:00,48.57,48.58,48.54,48.55,61472.0,36.4599,36.4674,36.4374,36.4449,61472.0
2017-04-04 14:05:00,48.56,48.59,48.55,48.55,34168.0,36.4524,36.4749,36.4449,36.4449,34168.0
2017-04-04 14:10:00,48.55,48.59,48.55,48.55,38794.0,36.4449,36.4749,36.4449,36.4449,38794.0
2017-04-04 14:15:00,48.55,48.58,48.54,48.55,48325.0,36.4449,36.4674,36.4374,36.4449,48325.0
2017-04-04 14:20:00,48.56,48.67,48.56,48.67,39872.0,36.4524,36.535,36.4524,36.535,39872.0
2017-04-04 14:25:00,48.67,48.7,48.66,48.67,30117.0,36.535,36.5575,36.5275,36.535,30117.0
2017-04-04 14:30:00,48.67,48.67,48.62,48.64,18736.0,36.535,36.535,36.4974,36.5125,18736.0
2017-04-04 14:35:00,48.63,48.69,48.62,48.69,32191.0,36.505,36.55,36.4974,36.55,32191.0
2017-04-04 14:40:00,48.69,48.71,48.67,48.7,33329.0,36.55,36.565,36.535,36.5575,33329.0
2017-04-04 14:45:00,48.69,48.69,48.64,48.67,36110.0,36.55,36.55,36.5125,36.535,36110.0
2017-04-04 14:50:00,48.67,48.7,48.64,48.67,26004.0,36.535,36.5575,36.5125,36.535,26004.0
2017-04-04 14:55:00,48.67,48.71,48.64,48.65,31842.0,36.535,36.565,36.5125,36.52,31842.0
2017-04-04 15:00:00,48.65,48.69,48.64,48.66,19860.0,36.52,36.55,36.5125,36.5275,19860.0
2017-04-04 15:05:00,48.66,48.77,48.65,48.72,45551.0,36.5275,36.61,36.52,36.5725,45551.0
2017-04-04 15:10:00,48.73,48.79,48.73,48.76,33259.0,36.58,36.6251,36.58,36.6025,33259.0
2017-04-04 15:15:00,48.77,48.77,48.73,48.73,36369.0,36.61,36.61,36.58,36.58,36369.0
2017-04-04 15:20:00,48.73,48.74,48.64,48.64,26213.0,36.58,36.5875,36.5125,36.5125,26213.0
2017-04-04 15:25:00,48.64,48.64,48.6,48.62,80742.0,36.5125,36.5125,36.4824,36.4974,80742.0
2017-04-04 15:30:00,48.62,48.62,48.57,48.58,90772.0,36.4974,36.4974,36.4599,36.4674,90772.0
2017-04-04 15:35:00,48.58,48.59,48.52,48.52,60043.0,36.4674,36.4749,36.4224,36.4224,60043.0
2017-04-04 15:40:00,48.52,48.6,48.52,48.59,53094.0,36.4224,36.4824,36.4224,36.4749,53094.0
2017-04-04 15:45:00,48.59,48.6,48.56,48.58,65450.0,36.4749,36.4824,36.4524,36.4674,65450.0
2017-04-04 15:50:00,48.58,48.63,48.57,48.59,129716.0,36.4674,36.505,36.4599,36.4749,129716.0
2017-04-04 15:55:00,48.59,48.66,48.59,48.65,144037.0,36.4749,36.5275,36.4749,36.52,144037.0
2017-04-05 09:30:00,48.8,48.94,48.58,48.68,75977.0,36.6326,36.7377,36.4674,36.5425,75977.0
2017-04-05 09:35:00,48.65,48.78,48.58,48.71,29874.0,36.52,36.6176,36.4674,36.565,29874.0
2017-04-05 09:40:00,48.71,48.87,48.7,48.8,55820.0,36.565,36.6851,36.5575,36.6326,55820.0
2017-04-05 09:45:00,48.83,48.84,48.7,48.8,32825.0,36.6551,36.6626,36.5575,36.6326,32825.0
2017-04-05 09:50:00,48.83,48.89,48.8,48.81,82015.0,36.6551,36.7001,36.6326,36.6401,82015.0
2017-04-05 09:55:00,48.81,48.82,48.74,48.82,15582.0,36.6401,36.6476,36.5875,36.6476,15582.0
2017-04-05 10:00:00,48.81,48.82,48.72,48.79,34006.0,36.6401,36.6476,36.5725,36.6251,34006.0
2017-04-05 10:05:00,48.81,48.92,48.8,48.87,38616.0,36.6401,36.7226,36.6326,36.6851,38616.0
2017-04-05 10:10:00,48.87,48.88,48.79,48.81,23497.0,36.6851,36.6926,36.6251,36.6401,23497.0
2017-04-05 10:15:00,48.81,48.84,48.66,48.71,66701.0,36.6401,36.6626,36.5275,36.565,66701.0
2017-04-05 10:20:00,48.71,48.79,48.71,48.78,36534.0,36.565,36.6251,36.565,36.6176,36534.0
2017-04-05 10:25:00,48.78,48.82,48.76,48.82,50191.0,36.6176,36.6476,36.6025,36.6476,50191.0
2017-04-05 10:30:00,48.81,48.82,48.7,48.77,51016.0,36.6401,36.6476,36.5575,36.61,51016.0
2017-04-05 10:35:00,48.77,48.79,48.69,48.69,25919.0,36.61,36.6251,36.55,36.55,25919.0
2017-04-05 10:40:00,48.7,48.71,48.67,48.68,24242.0,36.5575,36.565,36.535,36.5425,24242.0
2017-04-05 10:45:00,48.68,48.69,48.65,48.67,27800.0,36.5425,36.55,36.52,36.535,27800.0
2017-04-05 10:50:00,48.67,48.67,48.62,48.64,29911.0,36.535,36.535,36.4974,36.5125,29911.0
2017-04-05 10:55:00,48.64,48.68,48.63,48.63,28627.0,36.5125,36.5425,36.505,36.505,28627.0
2017-04-05 11:00:00,48.63,48.63,48.55,48.56,29335.0,36.505,36.505,36.4449,36.4524,29335.0
2017-04-05 11:05:00,48.55,48.62,48.51,48.62,21766.0,36.4449,36.4974,36.4149,36.4974,21766.0
2017-04-05 11:10:00,48.61,48.69,48.61,48.68,19370.0,36.4899,36.55,36.4899,36.5425,19370.0
2017-04-05 11:15:00,48.68,48.69,48.65,48.66,20514.0,36.5425,36.55,36.52,36.5275,20514.0
2017-04-05 11:20:00,48.66,48.67,48.61,48.65,33436.0,36.5275,36.535,36.4899,36.52,33436.0
2017-04-05 11:25:00,48.66,48.67,48.58,48.58,15933.0,36.5275,36.535,36.4674,36.4674,15933.0
2017-04-05 11:30:00,48.57,48.62,48.52,48.6,28418.0,36.4599,36.4974,36.4224,36.4824,28418.0
2017-04-05 11:35:00,48.6,48.67,48.6,48.67,13293.0,36.4824,36.535,36.4824,36.535,13293.0
2017-04-05 11:40:00,48.68,48.76,48.67,48.75,17080.0,36.5425,36.6025,36.535,36.595,17080.0
2017-04-05 11:45:00,48.75,48.77,48.67,48.71,55297.0,36.595,36.61,36.535,36.565,55297.0
2017-04-05 11:50:00,48.71,48.72,48.66,48.67,23824.0,36.565,36.5725,36.5275,36.535,23824.0
2017-04-05 11:55:00,48.68,48.7,48.66,48.67,18877.0,36.5425,36.5575,36.5275,36.535,18877.0
2017-04-05 12:00:00,48.67,48.72,48.64,48.7,16184.0,36.535,36.5725,36.5125,36.5575,16184.0
2017-04-05 12:05:00,48.71,48.72,48.63,48.63,19497.0,36.565,36.5725,36.505,36.505,19497.0
2017-04-05 12:10:00,48.64,48.69,48.64,48.67,17669.0,36.5125,36.55,36.5125,36.535,17669.0
2017-04-05 12:15:00,48.68,48.73,48.68,48.73,15908.0,36.5425,36.58,36.5425,36.58,15908.0
2017-04-05 12:20:00,48.73,48.79,48.73,48.79,12495.0,36.58,36.6251,36.58,36.6251,12495.0
2017-04-05 12:25:00,48.78,48.83,48.78,48.81,11186.0,36.6176,36.6551,36.6176,36.6401,11186.0
2017-04-05 12:30:00,48.81,48.84,48.8,48.84,18514.0,36.6401,36.6626,36.6326,36.6626,18514.0
2017-04-05 12:35:00,48.84,48.87,48.83,48.86,11316.0,36.6626,36.6851,36.6551,36.6776,11316.0
2017-04-05 12:40:00,48.86,48.91,48.86,48.88,13230.0,36.6776,36.7151,36.6776,36.6926,13230.0
2017-04-05 12:45:00,48.88,48.91,48.87,48.91,14785.0,36.6926,36.7151,36.6851,36.7151,14785.0
2017-04-05 12:50:00,48.9,48.93,48.89,48.9,15482.0,36.7076,36.7302,36.7001,36.7076,15482.0
2017-04-05 12:55:00,48.9,48.9,48.87,48.88,18903.0,36.7076,36.7076,36.6851,36.6926,18903.0
2017-04-05 13:00:00,48.88,48.9,48.84,48.85,16168.0,36.6926,36.7076,36.6626,36.6701,16168.0
2017-04-05 13:05:00,48.86,48.88,48.83,48.86,8152.0,36.6776,36.6926,36.6551,36.6776,8152.0
2017-04-05 13:10:00,48.86,48.89,48.83,48.83,12668.0,36.6776,36.7001,36.6551,36.6551,12668.0
2017-04-05 13:15:00,48.84,48.85,48.78,48.79,13406.0,36.6626,36.6701,36.6176,36.6251,13406.0
2017-04-05 13:20:00,48.79,48.82,48.76,48.8,16034.0,36.6251,36.6476,36.6025,36.6326,16034.0
2017-04-05 13:25:00,48.81,48.82,48.79,48.82,15725.0,36.6401,36.6476,36.6251,36.6476,15725.0
2017-04-05 13:30:00,48.82,48.86,48.81,48.85,17036.0,36.6476,36.6776,36.6401,36.6701,17036.0
2017-04-05 13:35:00,48.86,48.88,48.8,48.81,19787.0,36.6776,36.6926,36.6326,36.6401,19787.0
2017-04-05 13:40:00,48.8,48.81,48.71,48.72,23393.0,36.6326,36.6401,36.565,36.5725,23393.0
2017-04-05 13:45:00,48.72,48.75,48.72,48.75,12918.0,36.5725,36.595,36.5725,36.595,12918.0
2017-04-05 13:50:00,48.75,48.8,48.74,48.76,12569.0,36.595,36.6326,36.5875,36.6025,12569.0
2017-04-05 13:55:00,48.75,48.76,48.72,48.73,13056.0,36.595,36.6025,36.5725,36.58,13056.0
2017-04-05 14:00:00,48.73,48.74,48.63,48.72,23272.0,36.58,36.5875,36.505,36.5725,23272.0
2017-04-05 14:05:00,48.71,48.79,48.7,48.75,15213.0,36.565,36.6251,36.5575,36.595,15213.0
2017-04-05 14:10:00,48.75,48.77,48.7,48.72,28718.0,36.595,36.61,36.5575,36.5725,28718.0
2017-04-05 14:15:00,48.72,48.78,48.71,48.77,18684.0,36.5725,36.6176,36.565,36.61,18684.0
2017-04-05 14:20:00,48.77,48.77,48.68,48.68,16011.0,36.61,36.61,36.5425,36.5425,16011.0
2017-04-05 14:25:00,48.69,48.74,48.68,48.73,21170.0,36.55,36.5875,36.5425,36.58,21170.0
2017-04-05 14:30:00,48.74,48.75,48.62,48.63,29207.0,36.5875,36.595,36.4974,36.505,29207.0
2017-04-05 14:35:00,48.62,48.64,48.56,48.57,17070.0,36.4974,36.5125,36.4524,36.4599,17070.0
2017-04-05 14:40:00,48.57,48.68,48.56,48.66,40929.0,36.4599,36.5425,36.4524,36.5275,40929.0
2017-04-05 14:45:00,48.66,48.67,48.57,48.59,16730.0,36.5275,36.535,36.4599,36.4749,16730.0
2017-04-05 14:50:00,48.58,48.6,48.46,48.51,31415.0,36.4674,36.4824,36.3773,36.4149,31415.0
2017-04-05 14:55:00,48.55,48.56,48.48,48.49,35752.0,36.4449,36.4524,36.3924,36.3999,35752.0
2017-04-05 15:00:00,48.5,48.52,48.41,48.41,30454.0,36.4074,36.4224,36.3398,36.3398,30454.0
2017-04-05 15:05:00,48.42,48.43,48.33,48.34,20825.0,36.3473,36.3548,36.2798,36.2873,20825.0
2017-04-05 15:10:00,48.34,48.34,48.23,48.25,35526.0,36.2873,36.2873,36.2047,36.2197,35526.0
2017-04-05 15:15:00,48.24,48.34,48.24,48.3,29616.0,36.2122,36.2873,36.2122,36.2572,29616.0
2017-04-05 15:20:00,48.29,48.31,48.14,48.21,42028.0,36.2497,36.2647,36.1371,36.1897,42028.0
2017-04-05 15:25:00,48.2,48.21,48.14,48.2,21524.0,36.1822,36.1897,36.1371,36.1822,21524.0
2017-04-05 15:30:00,48.19,48.2,48.02,48.04,50918.0,36.1747,36.1822,36.047,36.0621,50918.0
2017-04-05 15:35:00,48.04,48.11,48.02,48.07,86521.0,36.0621,36.1146,36.047,36.0846,86521.0
2017-04-05 15:40:00,48.07,48.12,48.0,48.01,45987.0,36.0846,36.1221,36.032,36.0395,45987.0
2017-04-05 15:45:00,48.01,48.01,47.94,47.98,159528.0,36.0395,36.0395,35.987,36.017,159528.0
2017-04-05 15:50:00,47.98,48.05,47.97,48.04,86713.0,36.017,36.0696,36.0095,36.0621,86713.0
2017-04-05 15:55:00,48.03,48.04,47.94,47.97,145527.0,36.0546,36.0621,35.987,36.0095,145527.0
2017-04-06 09:30:00,48.33,48.38,48.12,48.2,117633.0,36.2798,36.3173,36.1221,36.1822,117633.0
2017-04-06 09:35:00,48.19,48.59,48.16,48.46,61405.0,36.1747,36.4749,36.1521,36.3773,61405.0
2017-04-06 09:40:00,48.45,48.55,48.37,48.37,38439.0,36.3698,36.4449,36.3098,36.3098,38439.0
2017-04-06 09:45:00,48.37,48.4,48.15,48.16,64501.0,36.3098,36.3323,36.1446,36.1521,64501.0
2017-04-06 09:50:00,48.19,48.46,48.19,48.46,44042.0,36.1747,36.3773,36.1747,36.3773,44042.0
2017-04-06 09:55:00,48.46,48.56,48.45,48.55,47129.0,36.3773,36.4524,36.3698,36.4449,47129.0
2017-04-06 10:00:00,48.57,48.79,48.56,48.78,80011.0,36.4599,36.6251,36.4524,36.6176,80011.0
2017-04-06 10:05:00,48.77,48.83,48.74,48.78,43019.0,36.61,36.6551,36.5875,36.6176,43019.0
2017-04-06 10:10:00,48.77,48.79,48.58,48.65,61106.0,36.61,36.6251,36.4674,36.52,61106.0
2017-04-06 10:15:00,48.66,48.67,48.55,48.57,52425.0,36.5275,36.535,36.4449,36.4599,52425.0
2017-04-06 10:20:00,48.58,48.65,48.55,48.63,109967.0,36.4674,36.52,36.4449,36.505,109967.0
2017-04-06 10:25:00,48.63,48.7,48.52,48.67,41708.0,36.505,36.5575,36.4224,36.535,41708.0
2017-04-06 10:30:00,48.67,48.73,48.64,48.71,33274.0,36.535,36.58,36.5125,36.565,33274.0
2017-04-06 10:35:00,48.72,48.75,48.56,48.57,42421.0,36.5725,36.595,36.4524,36.4599,42421.0
2017-04-06 10:40:00,48.57,48.57,48.45,48.49,44299.0,36.4599,36.4599,36.3698,36.3999,44299.0
2017-04-06 10:45:00,48.5,48.69,48.5,48.63,49063.0,36.4074,36.55,36.4074,36.505,49063.0
2017-04-06 10:50:00,48.64,48.64,48.52,48.54,49617.0,36.5125,36.5125,36.4224,36.4374,49617.0
2017-04-06 10:55:00,48.53,48.63,48.53,48.59,26757.0,36.4299,36.505,36.4299,36.4749,26757.0
2017-04-06 11:00:00,48.58,48.66,48.57,48.64,31393.0,36.4674,36.5275,36.4599,36.5125,31393.0
2017-04-06 11:05:00,48.63,48.64,48.51,48.52,44755.0,36.505,36.5125,36.4149,36.4224,44755.0
2017-04-06 11:10:00,48.53,48.6,48.51,48.6,20508.0,36.4299,36.4824,36.4149,36.4824,20508.0
2017-04-06 11:15:00,48.6,48.6,48.4,48.42,38236.0,36.4824,36.4824,36.3323,36.3473,38236.0
2017-04-06 11:20:00,48.42,48.5,48.39,48.41,27429.0,36.3473,36.4074,36.3248,36.3398,27429.0
2017-04-06 11:25:00,48.41,48.48,48.39,48.48,19068.0,36.3398,36.3924,36.3248,36.3924,19068.0
2017-04-06 11:30:00,48.46,48.47,48.37,48.39,31555.0,36.3773,36.3848,36.3098,36.3248,31555.0
2017-04-06 11:35:00,48.38,48.48,48.37,48.43,38772.0,36.3173,36.3924,36.3098,36.3548,38772.0
2017-04-06 11:40:00,48.43,48.47,48.42,48.45,34998.0,36.3548,36.3848,36.3473,36.3698,34998.0
2017-04-06 11:45:00,48.45,48.49,48.42,48.48,33306.0,36.3698,36.3999,36.3473,36.3924,33306.0
2017-04-06 11:50:00,48.48,48.49,48.44,48.48,30255.0,36.3924,36.3999,36.3623,36.3924,30255.0
2017-04-06 11:55:00,48.47,48.54,48.44,48.54,26834.0,36.3848,36.4374,36.3623,36.4374,26834.0
2017-04-06 12:00:00,48.54,48.58,48.49,48.5,18663.0,36.4374,36.4674,36.3999,36.4074,18663.0
2017-04-06 12:05:00,48.5,48.55,48.49,48.51,17393.0,36.4074,36.4449,36.3999,36.4149,17393.0
2017-04-06 12:10:00,48.51,48.53,48.47,48.48,11528.0,36.4149,36.4299,36.3848,36.3924,11528.0
2017-04-06 12:15:00,48.48,48.5,48.44,48.45,24754.0,36.3924,36.4074,36.3623,36.3698,24754.0
2017-04-06 12:20:00,48.46,48.48,48.42,48.47,23574.0,36.3773,36.3924,36.3473,36.3848,23574.0
2017-04-06 12:25:00,48.47,48.49,48.44,48.44,19777.0,36.3848,36.3999,36.3623,36.3623,19777.0
2017-04-06 12:30:00,48.44,48.46,48.37,48.38,15104.0,36.3623,36.3773,36.3098,36.3173,15104.0
2017-04-06 12:35:00,48.38,48.38,48.33,48.38,19232.0,36.3173,36.3173,36.2798,36.3173,19232.0
2017-04-06 12:40:00,48.38,48.39,48.32,48.33,21586.0,36.3173,36.3248,36.2722,36.2798,21586.0
2017-04-06 12:45:00,48.33,48.33,48.3,48.33,18018.0,36.2798,36.2798,36.2572,36.2798,18018.0
2017-04-06 12:50:00,48.33,48.37,48.31,48.36,17706.0,36.2798,36.3098,36.2647,36.3023,17706.0
2017-04-06 12:55:00,48.36,48.38,48.34,48.36,22862.0,36.3023,36.3173,36.2873,36.3023,22862.0
2017-04-06 13:00:00,48.37,48.37,48.34,48.34,35212.0,36.3098,36.3098,36.2873,36.2873,35212.0
2017-04-06 13:05:00,48.34,48.36,48.33,48.35,41377.0,36.2873,36.3023,36.2798,36.2948,41377.0
2017-04-06 13:10:00,48.36,48.43,48.34,48.42,321936.0,36.3023,36.3548,36.2873,36.3473,321936.0
2017-04-06 13:15:00,48.41,48.55,48.41,48.51,35620.0,36.3398,36.4449,36.3398,36.4149,35620.0
2017-04-06 13:20:00,48.52,48.53,48.45,48.46,38846.0,36.4224,36.4299,36.3698,36.3773,38846.0
2017-04-06 13:25:00,48.46,48.53,48.45,48.47,32682.0,36.3773,36.4299,36.3698,36.3848,32682.0
2017-04-06 13:30:00,48.46,48.5,48.38,48.41,49195.0,36.3773,36.4074,36.3173,36.3398,49195.0
2017-04-06 13:35:00,48.41,48.43,48.36,48.38,24044.0,36.3398,36.3548,36.3023,36.3173,24044.0
2017-04-06 13:40:00,48.39,48.39,48.32,48.34,24360.0,36.3248,36.3248,36.2722,36.2873,24360.0
2017-04-06 13:45:00,48.33,48.41,48.33,48.38,20735.0,36.2798,36.3398,36.2798,36.3173,20735.0
2017-04-06 13:50:00,48.37,48.41,48.36,48.39,32591.0,36.3098,36.3398,36.3023,36.3248,32591.0
2017-04-06 13:55:00,48.4,48.41,48.35,48.39,30886.0,36.3323,36.3398,36.2948,36.3248,30886.0
2017-04-06 14:00:00,48.39,48.41,48.35,48.38,22791.0,36.3248,36.3398,36.2948,36.3173,22791.0
2017-04-06 14:05:00,48.39,48.42,48.35,48.41,37136.0,36.3248,36.3473,36.2948,36.3398,37136.0
2017-04-06 14:10:00,48.4,48.42,48.32,48.33,30838.0,36.3323,36.3473,36.2722,36.2798,30838.0
2017-04-06 14:15:00,48.33,48.35,48.29,48.29,34601.0,36.2798,36.2948,36.2497,36.2497,34601.0
2017-04-06 14:20:00,48.3,48.31,48.26,48.28,25704.0,36.2572,36.2647,36.2272,36.2422,25704.0
2017-04-06 14:25:00,48.29,48.29,48.21,48.21,23347.0,36.2497,36.2497,36.1897,36.1897,23347.0
2017-04-06 14:30:00,48.21,48.24,48.21,48.24,24163.0,36.1897,36.2122,36.1897,36.2122,24163.0
2017-04-06 14:35:00,48.24,48.27,48.21,48.25,32734.0,36.2122,36.2347,36.1897,36.2197,32734.0
2017-04-06 14:40:00,48.26,48.26,48.21,48.25,20323.0,36.2272,36.2272,36.1897,36.2197,20323.0
2017-04-06 14:45:00,48.24,48.24,48.05,48.06,77646.0,36.2122,36.2122,36.0696,36.0771,77646.0
2017-04-06 14:50:00,48.06,48.16,48.04,48.16,33058.0,36.0771,36.1521,36.0621,36.1521,33058.0
2017-04-06 14:55:00,48.15,48.15,48.06,48.09,27591.0,36.1446,36.1446,36.0771,36.0996,27591.0
2017-04-06 15:00:00,48.1,48.1,47.97,47.98,64671.0,36.1071,36.1071,36.0095,36.017,64671.0
2017-04-06 15:05:00,47.98,47.98,47.88,47.97,96316.0,36.017,36.017,35.942,36.0095,96316.0
2017-04-06 15:10:00,47.97,48.06,47.95,48.06,39510.0,36.0095,36.0771,35.9945,36.0771,39510.0
2017-04-06 15:15:00,48.06,48.09,48.02,48.07,33959.0,36.0771,36.0996,36.047,36.0846,33959.0
2017-04-06 15:20:00,48.06,48.07,47.97,47.98,32438.0,36.0771,36.0846,36.0095,36.017,32438.0
2017-04-06 15:25:00,47.98,48.01,47.97,47.98,33884.0,36.017,36.0395,36.0095,36.017,33884.0
2017-04-06 15:30:00,47.99,47.99,47.89,47.9,87120.0,36.0245,36.0245,35.9495,35.957,87120.0
2017-04-06 15:35:00,47.91,47.97,47.9,47.96,95194.0,35.9645,36.0095,35.957,36.002,95194.0
2017-04-06 15:40:00,47.97,47.97,47.92,47.92,72292.0,36.0095,36.0095,35.972,35.972,72292.0
2017-04-06 15:45:00,47.92,47.97,47.88,47.97,128274.0,35.972,36.0095,35.942,36.0095,128274.0
2017-04-06 15:50:00,47.97,47.97,47.88,47.9,156985.0,36.0095,36.0095,35.942,35.957,156985.0
2017-04-06 15:55:00,47.9,47.99,47.88,47.99,299730.0,35.957,36.0245,35.942,36.0245,299730.0
2017-04-07 09:30:00,48.0,48.1,47.83,48.04,154993.0,36.032,36.1071,35.9044,36.0621,154993.0
2017-04-07 09:35:00,47.99,48.29,47.96,48.27,65206.0,36.0245,36.2497,36.002,36.2347,65206.0
2017-04-07 09:40:00,48.25,48.28,48.07,48.13,60712.0,36.2197,36.2422,36.0846,36.1296,60712.0
2017-04-07 09:45:00,48.12,48.14,47.94,47.95,57289.0,36.1221,36.1371,35.987,35.9945,57289.0
2017-04-07 09:50:00,47.94,48.06,47.76,47.76,102191.0,35.987,36.0771,35.8519,35.8519,102191.0
2017-04-07 09:55:00,47.77,47.94,47.68,47.94,127661.0,35.8594,35.987,35.7918,35.987,127661.0
2017-04-07 10:00:00,47.93,47.96,47.75,47.95,118523.0,35.9795,36.002,35.8444,35.9945,118523.0
2017-04-07 10:05:00,47.96,48.06,47.94,48.0,41997.0,36.002,36.0771,35.987,36.032,41997.0
2017-04-07 10:10:00,48.0,48.09,47.97,48.07,40212.0,36.032,36.0996,36.0095,36.0846,40212.0
2017-04-07 10:15:00,48.06,48.09,48.0,48.02,32295.0,36.0771,36.0996,36.032,36.047,32295.0
2017-04-07 10:20:00,48.01,48.07,47.99,48.0,31999.0,36.0395,36.0846,36.0245,36.032,31999.0
2017-04-07 10:25:00,48.0,48.02,47.95,48.02,27037.0,36.032,36.047,35.9945,36.047,27037.0
2017-04-07 10:30:00,48.02,48.02,47.95,47.97,24417.0,36.047,36.047,35.9945,36.0095,24417.0
2017-04-07 10:35:00,47.97,47.97,47.82,47.87,66918.0,36.0095,36.0095,35.8969,35.9344,66918.0
2017-04-07 10:40:00,47.87,47.9,47.79,47.79,61027.0,35.9344,35.957,35.8744,35.8744,61027.0
2017-04-07 10:45:00,47.8,47.85,47.76,47.81,45449.0,35.8819,35.9194,35.8519,35.8894,45449.0
2017-04-07 10:50:00,47.82,47.82,47.76,47.78,33603.0,35.8969,35.8969,35.8519,35.8669,33603.0
2017-04-07 10:55:00,47.77,47.94,47.77,47.91,45901.0,35.8594,35.987,35.8594,35.9645,45901.0
2017-04-07 11:00:00,47.91,48.0,47.89,47.95,48339.0,35.9645,36.032,35.9495,35.9945,48339.0
2017-04-07 11:05:00,47.95,47.96,47.89,47.89,27163.0,35.9945,36.002,35.9495,35.9495,27163.0
2017-04-07 11:10:00,47.89,47.98,47.83,47.98,53074.0,35.9495,36.017,35.9044,36.017,53074.0
2017-04-07 11:15:00,47.97,48.04,47.97,47.99,32749.0,36.0095,36.0621,36.0095,36.0245,32749.0
2017-04-07 11:20:00,48.0,48.03,47.97,48.0,24774.0,36.032,36.0546,36.0095,36.032,24774.0
2017-04-07 11:25:00,48.0,48.0,47.88,47.93,44840.0,36.032,36.032,35.942,35.9795,44840.0
2017-04-07 11:30:00,47.93,48.0,47.9,47.94,57240.0,35.9795,36.032,35.957,35.987,57240.0
2017-04-07 11:35:00,47.95,47.97,47.93,47.97,34185.0,35.9945,36.0095,35.9795,36.0095,34185.0
2017-04-07 11:40:00,47.97,47.99,47.79,47.8,31129.0,36.0095,36.0245,35.8744,35.8819,31129.0
2017-04-07 11:45:00,47.8,47.98,47.77,47.98,44355.0,35.8819,36.017,35.8594,36.017,44355.0
2017-04-07 11:50:00,47.98,47.99,47.94,47.96,26103.0,36.017,36.0245,35.987,36.002,26103.0
2017-04-07 11:55:00,47.96,48.0,47.94,47.97,42599.0,36.002,36.032,35.987,36.0095,42599.0
2017-04-07 12:00:00,47.96,48.06,47.96,48.03,38336.0,36.002,36.0771,36.002,36.0546,38336.0
2017-04-07 12:05:00,48.04,48.04,47.98,48.0,20542.0,36.0621,36.0621,36.017,36.032,20542.0
2017-04-07 12:10:00,47.99,48.11,47.98,48.11,32281.0,36.0245,36.1146,36.017,36.1146,32281.0
2017-04-07 12:15:00,48.09,48.11,48.04,48.1,35947.0,36.0996,36.1146,36.0621,36.1071,35947.0
2017-04-07 12:20:00,48.09,48.17,48.09,48.17,62562.0,36.0996,36.1596,36.0996,36.1596,62562.0
2017-04-07 12:25:00,48.17,48.2,48.15,48.16,23970.0,36.1596,36.1822,36.1446,36.1521,23970.0
2017-04-07 12:30:00,48.16,48.17,48.11,48.14,29806.0,36.1521,36.1596,36.1146,36.1371,29806.0
2017-04-07 12:35:00,48.14,48.17,48.11,48.12,36132.0,36.1371,36.1596,36.1146,36.1221,36132.0
2017-04-07 12:40:00,48.11,48.16,48.11,48.16,24251.0,36.1146,36.1521,36.1146,36.1521,24251.0
2017-04-07 12:45:00,48.15,48.18,48.12,48.17,19406.0,36.1446,36.1672,36.1221,36.1596,19406.0
2017-04-07 12:50:00,48.16,48.24,48.15,48.23,43953.0,36.1521,36.2122,36.1446,36.2047,43953.0
2017-04-07 12:55:00,48.23,48.27,48.19,48.21,32643.0,36.2047,36.2347,36.1747,36.1897,32643.0
2017-04-07 13:00:00,48.21,48.22,48.17,48.19,38791.0,36.1897,36.1972,36.1596,36.1747,38791.0
2017-04-07 13:05:00,48.19,48.21,48.14,48.21,23371.0,36.1747,36.1897,36.1371,36.1897,23371.0
2017-04-07 13:10:00,48.21,48.22,48.17,48.17,19712.0,36.1897,36.1972,36.1596,36.1596,19712.0
2017-04-07 13:15:00,48.17,48.19,48.1,48.11,47764.0,36.1596,36.1747,36.1071,36.1146,47764.0
2017-04-07 13:20:00,48.1,48.14,48.09,48.12,23656.0,36.1071,36.1371,36.0996,36.1221,23656.0
2017-04-07 13:25:00,48.11,48.18,48.09,48.17,25515.0,36.1146,36.1672,36.0996,36.1596,25515.0
2017-04-07 13:30:00,48.16,48.21,48.12,48.12,29162.0,36.1521,36.1897,36.1221,36.1221,29162.0
2017-04-07 13:35:00,48.12,48.13,48.09,48.1,14396.0,36.1221,36.1296,36.0996,36.1071,14396.0
2017-04-07 13:40:00,48.11,48.18,48.1,48.16,39788.0,36.1146,36.1672,36.1071,36.1521,39788.0
2017-04-07 13:45:00,48.17,48.17,48.05,48.05,23607.0,36.1596,36.1596,36.0696,36.0696,23607.0
2017-04-07 13:50:00,48.06,48.19,48.02,48.17,52181.0,36.0771,36.1747,36.047,36.1596,52181.0
2017-04-07 13:55:00,48.15,48.15,48.05,48.08,31885.0,36.1446,36.1446,36.0696,36.0921,31885.0
2017-04-07 14:00:00,48.08,48.18,48.07,48.17,27081.0,36.0921,36.1672,36.0846,36.1596,27081.0
2017-04-07 14:05:00,48.16,48.18,48.1,48.11,19999.0,36.1521,36.1672,36.1071,36.1146,19999.0
2017-04-07 14:10:00,48.12,48.17,48.12,48.12,29724.0,36.1221,36.1596,36.1221,36.1221,29724.0
2017-04-07 14:15:00,48.11,48.17,48.1,48.16,30806.0,36.1146,36.1596,36.1071,36.1521,30806.0
2017-04-07 14:20:00,48.16,48.16,48.12,48.15,17475.0,36.1521,36.1521,36.1221,36.1446,17475.0
2017-04-07 14:25:00,48.15,48.15,48.09,48.15,37460.0,36.1446,36.1446,36.0996,36.1446,37460.0
2017-04-07 14:30:00,48.15,48.17,48.12,48.16,33511.0,36.1446,36.1596,36.1221,36.1521,33511.0
2017-04-07 14:35:00,48.14,48.15,48.08,48.09,20689.0,36.1371,36.1446,36.0921,36.0996,20689.0
2017-04-07 14:40:00,48.09,48.11,48.05,48.08,23385.0,36.0996,36.1146,36.0696,36.0921,23385.0
2017-04-07 14:45:00,48.09,48.13,48.09,48.12,18022.0,36.0996,36.1296,36.0996,36.1221,18022.0
2017-04-07 14:50:00,48.13,48.14,48.05,48.08,21518.0,36.1296,36.1371,36.0696,36.0921,21518.0
2017-04-07 14:55:00,48.07,48.09,48.04,48.04,16402.0,36.0846,36.0996,36.0621,36.0621,16402.0
2017-04-07 15:00:00,48.04,48.09,48.03,48.05,25157.0,36.0621,36.0996,36.0546,36.0696,25157.0
2017-04-07 15:05:00,48.06,48.1,48.03,48.04,26336.0,36.0771,36.1071,36.0546,36.0621,26336.0
2017-04-07 15:10:00,48.04,48.11,48.04,48.1,20684.0,36.0621,36.1146,36.0621,36.1071,20684.0
2017-04-07 15:15:00,48.1,48.1,48.07,48.07,67375.0,36.1071,36.1071,36.0846,36.0846,67375.0
2017-04-07 15:20:00,48.08,48.21,48.06,48.2,55191.0,36.0921,36.1897,36.0771,36.1822,55191.0
2017-04-07 15:25:00,48.21,48.21,48.17,48.18,33926.0,36.1897,36.1897,36.1596,36.1672,33926.0
2017-04-07 15:30:00,48.18,48.22,48.11,48.21,111702.0,36.1672,36.1972,36.1146,36.1897,111702.0
2017-04-07 15:35:00,48.21,48.26,48.19,48.22,55607.0,36.1897,36.2272,36.1747,36.1972,55607.0
2017-04-07 15:40:00,48.22,48.27,48.22,48.26,46288.0,36.1972,36.2347,36.1972,36.2272,46288.0
2017-04-07 15:45:00,48.26,48.29,48.25,48.26,77365.0,36.2272,36.2497,36.2197,36.2272,77365.0
2017-04-07 15:50:00,48.25,48.29,48.22,48.23,134244.0,36.2197,36.2497,36.1972,36.2047,134244.0
2017-04-07 15:55:00,48.23,48.31,48.22,48.25,263487.0,36.2047,36.2647,36.1972,36.2197,263487.0
2017-04-10 09:30:00,48.46,48.7,48.38,48.7,127140.0,36.3773,36.5575,36.3173,36.5575,127140.0
2017-04-10 09:35:00,48.68,48.84,48.54,48.84,59577.0,36.5425,36.6626,36.4374,36.6626,59577.0
2017-04-10 09:40:00,48.87,48.95,48.77,48.94,57167.0,36.6851,36.7452,36.61,36.7377,57167.0
2017-04-10 09:45:00,48.95,49.09,48.91,49.01,159946.0,36.7452,36.8503,36.7151,36.7902,159946.0
2017-04-10 09:50:00,49.01,49.07,48.97,48.99,91162.0,36.7902,36.8352,36.7602,36.7752,91162.0
2017-04-10 09:55:00,49.0,49.01,48.91,48.93,48966.0,36.7827,36.7902,36.7151,36.7302,48966.0
2017-04-10 10:00:00,48.93,49.01,48.87,48.88,33449.0,36.7302,36.7902,36.6851,36.6926,33449.0
2017-04-10 10:05:00,48.89,48.98,48.87,48.98,53635.0,36.7001,36.7677,36.6851,36.7677,53635.0
2017-04-10 10:10:00,48.98,48.99,48.83,48.88,26214.0,36.7677,36.7752,36.6551,36.6926,26214.0
2017-04-10 10:15:00,48.88,48.89,48.75,48.78,25696.0,36.6926,36.7001,36.595,36.6176,25696.0
2017-04-10 10:20:00,48.79,48.84,48.78,48.84,22358.0,36.6251,36.6626,36.6176,36.6626,22358.0
2017-04-10 10:25:00,48.83,48.84,48.79,48.84,48691.0,36.6551,36.6626,36.6251,36.6626,48691.0
2017-04-10 10:30:00,48.85,48.98,48.83,48.97,35824.0,36.6701,36.7677,36.6551,36.7602,35824.0
2017-04-10 10:35:00,48.97,49.02,48.94,49.0,59586.0,36.7602,36.7977,36.7377,36.7827,59586.0
2017-04-10 10:40:00,49.0,49.01,48.91,48.91,85891.0,36.7827,36.7902,36.7151,36.7151,85891.0
2017-04-10 10:45:00,48.92,48.95,48.88,48.89,70629.0,36.7226,36.7452,36.6926,36.7001,70629.0
2017-04-10 10:50:00,48.89,48.89,48.76,48.78,37548.0,36.7001,36.7001,36.6025,36.6176,37548.0
2017-04-10 10:55:00,48.78,48.78,48.63,48.63,26260.0,36.6176,36.6176,36.505,36.505,26260.0
2017-04-10 11:00:00,48.64,48.65,48.55,48.59,30215.0,36.5125,36.52,36.4449,36.4749,30215.0
2017-04-10 11:05:00,48.59,48.68,48.57,48.66,21666.0,36.4749,36.5425,36.4599,36.5275,21666.0
2017-04-10 11:10:00,48.66,48.68,48.63,48.68,23388.0,36.5275,36.5425,36.505,36.5425,23388.0
2017-04-10 11:15:00,48.68,48.72,48.67,48.71,22853.0,36.5425,36.5725,36.535,36.565,22853.0
2017-04-10 11:20:00,48.72,48.73,48.7,48.7,23934.0,36.5725,36.58,36.5575,36.5575,23934.0
2017-04-10 11:25:00,48.7,48.71,48.63,48.7,35776.0,36.5575,36.565,36.505,36.5575,35776.0
2017-04-10 11:30:00,48.69,48.7,48.53,48.55,20141.0,36.55,36.5575,36.4299,36.4449,20141.0
2017-04-10 11:35:00,48.54,48.61,48.53,48.57,15836.0,36.4374,36.4899,36.4299,36.4599,15836.0
2017-04-10 11:40:00,48.56,48.61,48.52,48.61,15816.0,36.4524,36.4899,36.4224,36.4899,15816.0
2017-04-10 11:45:00,48.61,48.68,48.6,48.67,13001.0,36.4899,36.5425,36.4824,36.535,13001.0
2017-04-10 11:50:00,48.68,48.68,48.58,48.63,29128.0,36.5425,36.5425,36.4674,36.505,29128.0
2017-04-10 11:55:00,48.62,48.62,48.55,48.58,14404.0,36.4974,36.4974,36.4449,36.4674,14404.0
2017-04-10 12:00:00,48.58,48.58,48.54,48.54,10391.0,36.4674,36.4674,36.4374,36.4374,10391.0
2017-04-10 12:05:00,48.54,48.56,48.49,48.53,20448.0,36.4374,36.4524,36.3999,36.4299,20448.0
2017-04-10 12:10:00,48.52,48.53,48.41,48.43,20079.0,36.4224,36.4299,36.3398,36.3548,20079.0
2017-04-10 12:15:00,48.43,48.5,48.42,48.5,14272.0,36.3548,36.4074,36.3473,36.4074,14272.0
2017-04-10 12:20:00,48.49,48.49,48.44,48.47,18168.0,36.3999,36.3999,36.3623,36.3848,18168.0
2017-04-10 12:25:00,48.46,48.47,48.44,48.46,12823.0,36.3773,36.3848,36.3623,36.3773,12823.0
2017-04-10 12:30:00,48.46,48.58,48.44,48.57,15843.0,36.3773,36.4674,36.3623,36.4599,15843.0
2017-04-10 12:35:00,48.56,48.62,48.55,48.62,9465.0,36.4524,36.4974,36.4449,36.4974,9465.0
2017-04-10 12:40:00,48.62,48.68,48.62,48.67,33645.0,36.4974,36.5425,36.4974,36.535,33645.0
2017-04-10 12:45:00,48.67,48.68,48.62,48.63,17716.0,36.535,36.5425,36.4974,36.505,17716.0
2017-04-10 12:50:00,48.63,48.68,48.63,48.67,18537.0,36.505,36.5425,36.505,36.535,18537.0
2017-04-10 12:55:00,48.67,48.68,48.65,48.65,12740.0,36.535,36.5425,36.52,36.52,12740.0
2017-04-10 13:00:00,48.65,48.66,48.63,48.64,12504.0,36.52,36.5275,36.505,36.5125,12504.0
2017-04-10 13:05:00,48.64,48.69,48.63,48.68,13583.0,36.5125,36.55,36.505,36.5425,13583.0
2017-04-10 13:10:00,48.69,48.72,48.68,48.71,13372.0,36.55,36.5725,36.5425,36.565,13372.0
2017-04-10 13:15:00,48.72,48.74,48.65,48.67,16345.0,36.5725,36.5875,36.52,36.535,16345.0
2017-04-10 13:20:00,48.67,48.7,48.66,48.67,12589.0,36.535,36.5575,36.5275,36.535,12589.0
2017-04-10 13:25:00,48.66,48.66,48.63,48.65,13371.0,36.5275,36.5275,36.505,36.52,13371.0
2017-04-10 13:30:00,48.66,48.75,48.66,48.74,17735.0,36.5275,36.595,36.5275,36.5875,17735.0
2017-04-10 13:35:00,48.74,48.82,48.74,48.76,15541.0,36.5875,36.6476,36.5875,36.6025,15541.0
2017-04-10 13:40:00,48.77,48.78,48.76,48.77,17863.0,36.61,36.6176,36.6025,36.61,17863.0
2017-04-10 13:45:00,48.76,48.77,48.73,48.75,14587.0,36.6025,36.61,36.58,36.595,14587.0
2017-04-10 13:50:00,48.76,48.76,48.73,48.75,10609.0,36.6025,36.6025,36.58,36.595,10609.0
2017-04-10 13:55:00,48.75,48.76,48.73,48.76,9481.0,36.595,36.6025,36.58,36.6025,9481.0
2017-04-10 14:00:00,48.75,48.77,48.7,48.7,12263.0,36.595,36.61,36.5575,36.5575,12263.0
2017-04-10 14:05:00,48.7,48.77,48.69,48.76,16025.0,36.5575,36.61,36.55,36.6025,16025.0
2017-04-10 14:10:00,48.77,48.82,48.76,48.8,19553.0,36.61,36.6476,36.6025,36.6326,19553.0
2017-04-10 14:15:00,48.79,48.8,48.73,48.74,26091.0,36.6251,36.6326,36.58,36.5875,26091.0
2017-04-10 14:20:00,48.74,48.75,48.71,48.75,15637.0,36.5875,36.595,36.565,36.595,15637.0
2017-04-10 14:25:00,48.74,48.75,48.66,48.66,14091.0,36.5875,36.595,36.5275,36.5275,14091.0
2017-04-10 14:30:00,48.64,48.7,48.64,48.69,14640.0,36.5125,36.5575,36.5125,36.55,14640.0
2017-04-10 14:35:00,48.69,48.71,48.67,48.7,15206.0,36.55,36.565,36.535,36.5575,15206.0
2017-04-10 14:40:00,48.7,48.75,48.67,48.75,27532.0,36.5575,36.595,36.535,36.595,27532.0
2017-04-10 14:45:00,48.75,48.78,48.74,48.77,14044.0,36.595,36.6176,36.5875,36.61,14044.0
2017-04-10 14:50:00,48.77,48.8,48.75,48.79,19931.0,36.61,36.6326,36.595,36.6251,19931.0
2017-04-10 14:55:00,48.79,48.8,48.76,48.77,12672.0,36.6251,36.6326,36.6025,36.61,12672.0
2017-04-10 15:00:00,48.76,48.77,48.72,48.73,22077.0,36.6025,36.61,36.5725,36.58,22077.0
2017-04-10 15:05:00,48.74,48.78,48.72,48.72,24615.0,36.5875,36.6176,36.5725,36.5725,24615.0
2017-04-10 15:10:00,48.71,48.74,48.7,48.71,25616.0,36.565,36.5875,36.5575,36.565,25616.0
2017-04-10 15:15:00,48.72,48.78,48.71,48.71,53146.0,36.5725,36.6176,36.565,36.565,53146.0
2017-04-10 15:20:00,48.71,48.71,48.61,48.66,37013.0,36.565,36.565,36.4899,36.5275,37013.0
2017-04-10 15:25:00,48.66,48.68,48.64,48.67,24565.0,36.5275,36.5425,36.5125,36.535,24565.0
2017-04-10 15:30:00,48.66,48.67,48.59,48.61,26068.0,36.5275,36.535,36.4749,36.4899,26068.0
2017-04-10 15:35:00,48.61,48.66,48.58,48.63,32484.0,36.4899,36.5275,36.4674,36.505,32484.0
2017-04-10 15:40:00,48.62,48.63,48.58,48.59,23288.0,36.4974,36.505,36.4674,36.4749,23288.0
2017-04-10 15:45:00,48.58,48.58,48.54,48.55,122536.0,36.4674,36.4674,36.4374,36.4449,122536.0
2017-04-10 15:50:00,48.55,48.57,48.51,48.54,62079.0,36.4449,36.4599,36.4149,36.4374,62079.0
2017-04-10 15:55:00,48.54,48.59,48.53,48.54,136726.0,36.4374,36.4749,36.4299,36.4374,136726.0
2017-04-11 09:30:00,48.58,48.63,48.42,48.53,69380.0,36.4674,36.505,36.3473,36.4299,69380.0
2017-04-11 09:35:00,48.58,48.58,48.41,48.57,20120.0,36.4674,36.4674,36.3398,36.4599,20120.0
2017-04-11 09:40:00,48.55,48.58,48.42,48.53,37980.0,36.4449,36.4674,36.3473,36.4299,37980.0
2017-04-11 09:45:00,48.51,48.63,48.46,48.59,53518.0,36.4149,36.505,36.3773,36.4749,53518.0
2017-04-11 09:50:00,48.6,48.61,48.52,48.52,24562.0,36.4824,36.4899,36.4224,36.4224,24562.0
2017-04-11 09:55:00,48.52,48.62,48.5,48.62,53017.0,36.4224,36.4974,36.4074,36.4974,53017.0
2017-04-11 10:00:00,48.63,48.69,48.61,48.68,76534.0,36.505,36.55,36.4899,36.5425,76534.0
2017-04-11 10:05:00,48.68,48.7,48.56,48.57,29739.0,36.5425,36.5575,36.4524,36.4599,29739.0
2017-04-11 10:10:00,48.56,48.58,48.39,48.39,33673.0,36.4524,36.4674,36.3248,36.3248,33673.0
2017-04-11 10:15:00,48.39,48.47,48.33,48.44,37104.0,36.3248,36.3848,36.2798,36.3623,37104.0
2017-04-11 10:20:00,48.44,48.44,48.28,48.29,42779.0,36.3623,36.3623,36.2422,36.2497,42779.0
2017-04-11 10:25:00,48.28,48.31,48.23,48.29,54151.0,36.2422,36.2647,36.2047,36.2497,54151.0
2017-04-11 10:30:00,48.3,48.31,48.17,48.18,30730.0,36.2572,36.2647,36.1596,36.1672,30730.0
2017-04-11 10:35:00,48.18,48.37,48.17,48.37,20708.0,36.1672,36.3098,36.1596,36.3098,20708.0
2017-04-11 10:40:00,48.36,48.41,48.29,48.33,28954.0,36.3023,36.3398,36.2497,36.2798,28954.0
2017-04-11 10:45:00,48.33,48.46,48.33,48.4,38686.0,36.2798,36.3773,36.2798,36.3323,38686.0
2017-04-11 10:50:00,48.4,48.4,48.26,48.26,21232.0,36.3323,36.3323,36.2272,36.2272,21232.0
2017-04-11 10:55:00,48.26,48.3,48.24,48.3,23356.0,36.2272,36.2572,36.2122,36.2572,23356.0
2017-04-11 11:00:00,48.3,48.35,48.29,48.35,29074.0,36.2572,36.2948,36.2497,36.2948,29074.0
2017-04-11 11:05:00,48.35,48.42,48.31,48.32,38351.0,36.2948,36.3473,36.2647,36.2722,38351.0
2017-04-11 11:10:00,48.31,48.36,48.31,48.35,18368.0,36.2647,36.3023,36.2647,36.2948,18368.0
2017-04-11 11:15:00,48.36,48.48,48.34,48.48,30238.0,36.3023,36.3924,36.2873,36.3924,30238.0
2017-04-11 11:20:00,48.47,48.47,48.38,48.44,21842.0,36.3848,36.3848,36.3173,36.3623,21842.0
2017-04-11 11:25:00,48.44,48.48,48.44,48.47,15836.0,36.3623,36.3924,36.3623,36.3848,15836.0
2017-04-11 11:30:00,48.47,48.55,48.44,48.49,33959.0,36.3848,36.4449,36.3623,36.3999,33959.0
2017-04-11 11:35:00,48.49,48.53,48.47,48.51,20647.0,36.3999,36.4299,36.3848,36.4149,20647.0
2017-04-11 11:40:00,48.51,48.51,48.41,48.43,51804.0,36.4149,36.4149,36.3398,36.3548,51804.0
2017-04-11 11:45:00,48.43,48.58,48.4,48.55,34498.0,36.3548,36.4674,36.3323,36.4449,34498.0
2017-04-11 11:50:00,48.56,48.57,48.5,48.51,17055.0,36.4524,36.4599,36.4074,36.4149,17055.0
2017-04-11 11:55:00,48.5,48.54,48.49,48.51,19171.0,36.4074,36.4374,36.3999,36.4149,19171.0
2017-04-11 12:00:00,48.51,48.52,48.45,48.47,20326.0,36.4149,36.4224,36.3698,36.3848,20326.0
2017-04-11 12:05:00,48.49,48.54,48.49,48.5,29068.0,36.3999,36.4374,36.3999,36.4074,29068.0
2017-04-11 12:10:00,48.5,48.54,48.47,48.53,16134.0,36.4074,36.4374,36.3848,36.4299,16134.0
2017-04-11 12:15:00,48.54,48.56,48.51,48.53,19886.0,36.4374,36.4524,36.4149,36.4299,19886.0
2017-04-11 12:20:00,48.53,48.58,48.52,48.53,18496.0,36.4299,36.4674,36.4224,36.4299,18496.0
2017-04-11 12:25:00,48.52,48.53,48.46,48.51,21835.0,36.4224,36.4299,36.3773,36.4149,21835.0
2017-04-11 12:30:00,48.51,48.61,48.51,48.58,12908.0,36.4149,36.4899,36.4149,36.4674,12908.0
2017-04-11 12:35:00,48.58,48.61,48.57,48.6,16447.0,36.4674,36.4899,36.4599,36.4824,16447.0
2017-04-11 12:40:00,48.59,48.62,48.54,48.62,18184.0,36.4749,36.4974,36.4374,36.4974,18184.0
2017-04-11 12:45:00,48.63,48.63,48.58,48.59,19571.0,36.505,36.505,36.4674,36.4749,19571.0
2017-04-11 12:50:00,48.59,48.71,48.58,48.69,52891.0,36.4749,36.565,36.4674,36.55,52891.0
2017-04-11 12:55:00,48.69,48.72,48.66,48.71,23786.0,36.55,36.5725,36.5275,36.565,23786.0
2017-04-11 13:00:00,48.7,48.77,48.64,48.74,22919.0,36.5575,36.61,36.5125,36.5875,22919.0
2017-04-11 13:05:00,48.75,48.78,48.69,48.7,12630.0,36.595,36.6176,36.55,36.5575,12630.0
2017-04-11 13:10:00,48.7,48.7,48.63,48.65,17219.0,36.5575,36.5575,36.505,36.52,17219.0
2017-04-11 13:15:00,48.64,48.67,48.6,48.67,11021.0,36.5125,36.535,36.4824,36.535,11021.0
2017-04-11 13:20:00,48.68,48.68,48.59,48.59,16213.0,36.5425,36.5425,36.4749,36.4749,16213.0
2017-04-11 13:25:00,48.59,48.6,48.56,48.56,17438.0,36.4749,36.4824,36.4524,36.4524,17438.0
2017-04-11 13:30:00,48.55,48.61,48.55,48.6,19099.0,36.4449,36.4899,36.4449,36.4824,19099.0
2017-04-11 13:35:00,48.59,48.64,48.59,48.63,24851.0,36.4749,36.5125,36.4749,36.505,24851.0
2017-04-11 13:40:00,48.64,48.65,48.53,48.54,16462.0,36.5125,36.52,36.4299,36.4374,16462.0
2017-04-11 13:45:00,48.54,48.57,48.53,48.56,16882.0,36.4374,36.4599,36.4299,36.4524,16882.0
2017-04-11 13:50:00,48.55,48.65,48.55,48.62,25614.0,36.4449,36.52,36.4449,36.4974,25614.0
2017-04-11 13:55:00,48.62,48.63,48.54,48.63,21716.0,36.4974,36.505,36.4374,36.505,21716.0
2017-04-11 14:00:00,48.63,48.65,48.59,48.59,17338.0,36.505,36.52,36.4749,36.4749,17338.0
2017-04-11 14:05:00,48.59,48.65,48.59,48.64,15900.0,36.4749,36.52,36.4749,36.5125,15900.0
2017-04-11 14:10:00,48.64,48.65,48.49,48.53,21388.0,36.5125,36.52,36.3999,36.4299,21388.0
2017-04-11 14:15:00,48.53,48.54,48.5,48.54,22351.0,36.4299,36.4374,36.4074,36.4374,22351.0
2017-04-11 14:20:00,48.54,48.58,48.54,48.58,13893.0,36.4374,36.4674,36.4374,36.4674,13893.0
2017-04-11 14:25:00,48.58,48.62,48.56,48.62,24571.0,36.4674,36.4974,36.4524,36.4974,24571.0
2017-04-11 14:30:00,48.62,48.62,48.56,48.58,24424.0,36.4974,36.4974,36.4524,36.4674,24424.0
2017-04-11 14:35:00,48.58,48.63,48.57,48.61,14495.0,36.4674,36.505,36.4599,36.4899,14495.0
2017-04-11 14:40:00,48.61,48.61,48.52,48.52,20528.0,36.4899,36.4899,36.4224,36.4224,20528.0
2017-04-11 14:45:00,48.53,48.62,48.52,48.62,14874.0,36.4299,36.4974,36.4224,36.4974,14874.0
2017-04-11 14:50:00,48.62,48.68,48.58,48.68,27652.0,36.4974,36.5425,36.4674,36.5425,27652.0
2017-04-11 14:55:00,48.67,48.68,48.58,48.58,13934.0,36.535,36.5425,36.4674,36.4674,13934.0
2017-04-11 15:00:00,48.58,48.59,48.53,48.53,28693.0,36.4674,36.4749,36.4299,36.4299,28693.0
2017-04-11 15:05:00,48.53,48.59,48.49,48.59,28526.0,36.4299,36.4749,36.3999,36.4749,28526.0
2017-04-11 15:10:00,48.59,48.59,48.49,48.51,19927.0,36.4749,36.4749,36.3999,36.4149,19927.0
2017-04-11 15:15:00,48.52,48.54,48.45,48.5,31308.0,36.4224,36.4374,36.3698,36.4074,31308.0
2017-04-11 15:20:00,48.51,48.56,48.46,48.46,23202.0,36.4149,36.4524,36.3773,36.3773,23202.0
2017-04-11 15:25:00,48.47,48.53,48.46,48.53,42873.0,36.3848,36.4299,36.3773,36.4299,42873.0
2017-04-11 15:30:00,48.52,48.55,48.5,48.54,28553.0,36.4224,36.4449,36.4074,36.4374,28553.0
2017-04-11 15:35:00,48.54,48.54,48.5,48.52,49437.0,36.4374,36.4374,36.4074,36.4224,49437.0
2017-04-11 15:40:00,48.52,48.56,48.49,48.52,39218.0,36.4224,36.4524,36.3999,36.4224,39218.0
2017-04-11 15:45:00,48.52,48.56,48.52,48.52,48279.0,36.4224,36.4524,36.4224,36.4224,48279.0
2017-04-11 15:50:00,48.53,48.57,48.53,48.54,58999.0,36.4299,36.4599,36.4299,36.4374,58999.0
2017-04-11 15:55:00,48.55,48.65,48.54,48.64,127562.0,36.4449,36.52,36.4374,36.5125,127562.0
2017-04-12 09:30:00,48.66,48.67,48.33,48.5,64939.0,36.5275,36.535,36.2798,36.4074,64939.0
2017-04-12 09:35:00,48.48,48.56,48.37,48.55,35037.0,36.3924,36.4524,36.3098,36.4449,35037.0
2017-04-12 09:40:00,48.56,48.6,48.34,48.35,53217.0,36.4524,36.4824,36.2873,36.2948,53217.0
2017-04-12 09:45:00,48.35,48.39,48.29,48.32,35278.0,36.2948,36.3248,36.2497,36.2722,35278.0
2017-04-12 09:50:00,48.33,48.5,48.29,48.41,42910.0,36.2798,36.4074,36.2497,36.3398,42910.0
2017-04-12 09:55:00,48.4,48.44,48.38,48.43,13654.0,36.3323,36.3623,36.3173,36.3548,13654.0
2017-04-12 10:00:00,48.44,48.51,48.42,48.51,21574.0,36.3623,36.4149,36.3473,36.4149,21574.0
2017-04-12 10:05:00,48.54,48.62,48.53,48.55,14950.0,36.4374,36.4974,36.4299,36.4449,14950.0
2017-04-12 10:10:00,48.56,48.56,48.5,48.55,9246.0,36.4524,36.4524,36.4074,36.4449,9246.0
2017-04-12 10:15:00,48.55,48.61,48.54,48.55,16138.0,36.4449,36.4899,36.4374,36.4449,16138.0
2017-04-12 10:20:00,48.55,48.57,48.52,48.53,12692.0,36.4449,36.4599,36.4224,36.4299,12692.0
2017-04-12 10:25:00,48.54,48.54,48.49,48.51,14636.0,36.4374,36.4374,36.3999,36.4149,14636.0
2017-04-12 10:30:00,48.52,48.57,48.5,48.53,22146.0,36.4224,36.4599,36.4074,36.4299,22146.0
2017-04-12 10:35:00,48.53,48.54,48.45,48.48,16639.0,36.4299,36.4374,36.3698,36.3924,16639.0
2017-04-12 10:40:00,48.48,48.48,48.39,48.4,29009.0,36.3924,36.3924,36.3248,36.3323,29009.0
2017-04-12 10:45:00,48.41,48.44,48.36,48.41,14403.0,36.3398,36.3623,36.3023,36.3398,14403.0
2017-04-12 10:50:00,48.41,48.41,48.35,48.41,9643.0,36.3398,36.3398,36.2948,36.3398,9643.0
2017-04-12 10:55:00,48.4,48.43,48.4,48.41,14239.0,36.3323,36.3548,36.3323,36.3398,14239.0
2017-04-12 11:00:00,48.41,48.42,48.38,48.41,13737.0,36.3398,36.3473,36.3173,36.3398,13737.0
2017-04-12 11:05:00,48.41,48.52,48.4,48.51,16039.0,36.3398,36.4224,36.3323,36.4149,16039.0
2017-04-12 11:10:00,48.51,48.51,48.47,48.49,13376.0,36.4149,36.4149,36.3848,36.3999,13376.0
2017-04-12 11:15:00,48.5,48.5,48.41,48.43,19045.0,36.4074,36.4074,36.3398,36.3548,19045.0
2017-04-12 11:20:00,48.43,48.44,48.36,48.39,16201.0,36.3548,36.3623,36.3023,36.3248,16201.0
2017-04-12 11:25:00,48.39,48.45,48.35,48.44,18937.0,36.3248,36.3698,36.2948,36.3623,18937.0
2017-04-12 11:30:00,48.44,48.44,48.4,48.41,8993.0,36.3623,36.3623,36.3323,36.3398,8993.0
2017-04-12 11:35:00,48.41,48.41,48.29,48.29,14696.0,36.3398,36.3398,36.2497,36.2497,14696.0
2017-04-12 11:40:00,48.29,48.36,48.29,48.35,15469.0,36.2497,36.3023,36.2497,36.2948,15469.0
2017-04-12 11:45:00,48.35,48.37,48.34,48.37,17815.0,36.2948,36.3098,36.2873,36.3098,17815.0
2017-04-12 11:50:00,48.36,48.4,48.32,48.39,36488.0,36.3023,36.3323,36.2722,36.3248,36488.0
2017-04-12 11:55:00,48.39,48.47,48.38,48.47,20912.0,36.3248,36.3848,36.3173,36.3848,20912.0
2017-04-12 12:00:00,48.47,48.48,48.44,48.47,25992.0,36.3848,36.3924,36.3623,36.3848,25992.0
2017-04-12 12:05:00,48.47,48.52,48.46,48.51,16322.0,36.3848,36.4224,36.3773,36.4149,16322.0
2017-04-12 12:10:00,48.51,48.53,48.48,48.5,29178.0,36.4149,36.4299,36.3924,36.4074,29178.0
2017-04-12 12:15:00,48.5,48.53,48.49,48.52,14580.0,36.4074,36.4299,36.3999,36.4224,14580.0
2017-04-12 12:20:00,48.52,48.57,48.48,48.48,17740.0,36.4224,36.4599,36.3924,36.3924,17740.0
2017-04-12 12:25:00,48.48,48.5,48.45,48.47,19234.0,36.3924,36.4074,36.3698,36.3848,19234.0
2017-04-12 12:30:00,48.47,48.48,48.44,48.46,18467.0,36.3848,36.3924,36.3623,36.3773,18467.0
2017-04-12 12:35:00,48.45,48.49,48.45,48.48,16206.0,36.3698,36.3999,36.3698,36.3924,16206.0
2017-04-12 12:40:00,48.47,48.5,48.45,48.5,11496.0,36.3848,36.4074,36.3698,36.4074,11496.0
2017-04-12 12:45:00,48.5,48.55,48.49,48.55,11008.0,36.4074,36.4449,36.3999,36.4449,11008.0
2017-04-12 12:50:00,48.54,48.54,48.46,48.46,11416.0,36.4374,36.4374,36.3773,36.3773,11416.0
2017-04-12 12:55:00,48.47,48.49,48.42,48.48,21189.0,36.3848,36.3999,36.3473,36.3924,21189.0
2017-04-12 13:00:00,48.48,48.59,48.47,48.58,27342.0,36.3924,36.4749,36.3848,36.4674,27342.0
2017-04-12 13:05:00,48.58,48.58,48.52,48.55,13747.0,36.4674,36.4674,36.4224,36.4449,13747.0
2017-04-12 13:10:00,48.55,48.57,48.51,48.52,12585.0,36.4449,36.4599,36.4149,36.4224,12585.0
2017-04-12 13:15:00,48.52,48.52,48.49,48.5,10741.0,36.4224,36.4224,36.3999,36.4074,10741.0
2017-04-12 13:20:00,48.49,48.5,48.45,48.48,12948.0,36.3999,36.4074,36.3698,36.3924,12948.0
2017-04-12 13:25:00,48.48,48.52,48.47,48.5,13864.0,36.3924,36.4224,36.3848,36.4074,13864.0
2017-04-12 13:30:00,48.51,48.51,48.48,48.51,13026.0,36.4149,36.4149,36.3924,36.4149,13026.0
2017-04-12 13:35:00,48.51,48.58,48.51,48.57,14612.0,36.4149,36.4674,36.4149,36.4599,14612.0
2017-04-12 13:40:00,48.56,48.59,48.54,48.56,22698.0,36.4524,36.4749,36.4374,36.4524,22698.0
2017-04-12 13:45:00,48.56,48.57,48.53,48.57,21448.0,36.4524,36.4599,36.4299,36.4599,21448.0
2017-04-12 13:50:00,48.56,48.57,48.54,48.55,12719.0,36.4524,36.4599,36.4374,36.4449,12719.0
2017-04-12 13:55:00,48.55,48.62,48.53,48.59,14966.0,36.4449,36.4974,36.4299,36.4749,14966.0
2017-04-12 14:00:00,48.6,48.6,48.53,48.54,11529.0,36.4824,36.4824,36.4299,36.4374,11529.0
2017-04-12 14:05:00,48.54,48.58,48.53,48.55,15010.0,36.4374,36.4674,36.4299,36.4449,15010.0
2017-04-12 14:10:00,48.54,48.56,48.52,48.54,20015.0,36.4374,36.4524,36.4224,36.4374,20015.0
2017-04-12 14:15:00,48.52,48.54,48.51,48.54,10188.0,36.4224,36.4374,36.4149,36.4374,10188.0
2017-04-12 14:20:00,48.54,48.54,48.47,48.48,11871.0,36.4374,36.4374,36.3848,36.3924,11871.0
2017-04-12 14:25:00,48.47,48.48,48.44,48.48,16014.0,36.3848,36.3924,36.3623,36.3924,16014.0
2017-04-12 14:30:00,48.48,48.52,48.47,48.52,13514.0,36.3924,36.4224,36.3848,36.4224,13514.0
2017-04-12 14:35:00,48.52,48.52,48.44,48.44,16632.0,36.4224,36.4224,36.3623,36.3623,16632.0
2017-04-12 14:40:00,48.44,48.46,48.41,48.46,13822.0,36.3623,36.3773,36.3398,36.3773,13822.0
2017-04-12 14:45:00,48.45,48.45,48.41,48.42,10649.0,36.3698,36.3698,36.3398,36.3473,10649.0
2017-04-12 14:50:00,48.42,48.48,48.4,48.48,19051.0,36.3473,36.3924,36.3323,36.3924,19051.0
2017-04-12 14:55:00,48.49,48.5,48.48,48.48,17416.0,36.3999,36.4074,36.3924,36.3924,17416.0
2017-04-12 15:00:00,48.48,48.5,48.47,48.47,18329.0,36.3924,36.4074,36.3848,36.3848,18329.0
2017-04-12 15:05:00,48.47,48.47,48.44,48.46,14068.0,36.3848,36.3848,36.3623,36.3773,14068.0
2017-04-12 15:10:00,48.47,48.5,48.44,48.45,21882.0,36.3848,36.4074,36.3623,36.3698,21882.0
2017-04-12 15:15:00,48.44,48.45,48.35,48.36,22865.0,36.3623,36.3698,36.2948,36.3023,22865.0
2017-04-12 15:20:00,48.36,48.48,48.36,48.44,32385.0,36.3023,36.3924,36.3023,36.3623,32385.0
2017-04-12 15:25:00,48.44,48.45,48.38,48.42,20365.0,36.3623,36.3698,36.3173,36.3473,20365.0
2017-04-12 15:30:00,48.42,48.45,48.41,48.45,25242.0,36.3473,36.3698,36.3398,36.3698,25242.0
2017-04-12 15:35:00,48.44,48.45,48.39,48.41,27632.0,36.3623,36.3698,36.3248,36.3398,27632.0
2017-04-12 15:40:00,48.41,48.43,48.34,48.35,31713.0,36.3398,36.3548,36.2873,36.2948,31713.0
2017-04-12 15:45:00,48.35,48.38,48.35,48.36,29398.0,36.2948,36.3173,36.2948,36.3023,29398.0
2017-04-12 15:50:00,48.36,48.43,48.36,48.43,155853.0,36.3023,36.3548,36.3023,36.3548,155853.0
2017-04-12 15:55:00,48.43,48.44,48.34,48.37,109668.0,36.3548,36.3623,36.2873,36.3098,109668.0
2017-04-13 09:30:00,48.33,48.55,48.28,48.55,50976.0,36.2798,36.4449,36.2422,36.4449,50976.0
2017-04-13 09:35:00,48.51,48.52,48.42,48.47,25018.0,36.4149,36.4224,36.3473,36.3848,25018.0
2017-04-13 09:40:00,48.47,48.47,48.26,48.36,68723.0,36.3848,36.3848,36.2272,36.3023,68723.0
2017-04-13 09:45:00,48.36,48.51,48.31,48.5,54228.0,36.3023,36.4149,36.2647,36.4074,54228.0
2017-04-13 09:50:00,48.51,48.67,48.51,48.66,22900.0,36.4149,36.535,36.4149,36.5275,22900.0
2017-04-13 09:55:00,48.64,48.66,48.59,48.63,13238.0,36.5125,36.5275,36.4749,36.505,13238.0
2017-04-13 10:00:00,48.63,48.73,48.61,48.7,29007.0,36.505,36.58,36.4899,36.5575,29007.0
2017-04-13 10:05:00,48.7,48.7,48.51,48.53,20779.0,36.5575,36.5575,36.4149,36.4299,20779.0
2017-04-13 10:10:00,48.53,48.6,48.53,48.56,15126.0,36.4299,36.4824,36.4299,36.4524,15126.0
2017-04-13 10:15:00,48.55,48.56,48.51,48.53,13458.0,36.4449,36.4524,36.4149,36.4299,13458.0
2017-04-13 10:20:00,48.52,48.52,48.41,48.46,24927.0,36.4224,36.4224,36.3398,36.3773,24927.0
2017-04-13 10:25:00,48.47,48.52,48.41,48.41,16950.0,36.3848,36.4224,36.3398,36.3398,16950.0
2017-04-13 10:30:00,48.4,48.5,48.39,48.48,18138.0,36.3323,36.4074,36.3248,36.3924,18138.0
2017-04-13 10:35:00,48.48,48.48,48.39,48.4,40431.0,36.3924,36.3924,36.3248,36.3323,40431.0
2017-04-13 10:40:00,48.4,48.46,48.4,48.46,20656.0,36.3323,36.3773,36.3323,36.3773,20656.0
2017-04-13 10:45:00,48.46,48.46,48.39,48.4,15942.0,36.3773,36.3773,36.3248,36.3323,15942.0
2017-04-13 10:50:00,48.39,48.41,48.35,48.41,16880.0,36.3248,36.3398,36.2948,36.3398,16880.0
2017-04-13 10:55:00,48.4,48.42,48.37,48.39,14665.0,36.3323,36.3473,36.3098,36.3248,14665.0
2017-04-13 11:00:00,48.4,48.47,48.38,48.46,21558.0,36.3323,36.3848,36.3173,36.3773,21558.0
2017-04-13 11:05:00,48.46,48.46,48.41,48.46,15354.0,36.3773,36.3773,36.3398,36.3773,15354.0
2017-04-13 11:10:00,48.45,48.47,48.41,48.42,47509.0,36.3698,36.3848,36.3398,36.3473,47509.0
2017-04-13 11:15:00,48.41,48.41,48.3,48.32,22030.0,36.3398,36.3398,36.2572,36.2722,22030.0
2017-04-13 11:20:00,48.32,48.4,48.32,48.33,17633.0,36.2722,36.3323,36.2722,36.2798,17633.0
2017-04-13 11:25:00,48.32,48.36,48.24,48.25,14655.0,36.2722,36.3023,36.2122,36.2197,14655.0
2017-04-13 11:30:00,48.25,48.35,48.24,48.33,198271.0,36.2197,36.2948,36.2122,36.2798,198271.0
2017-04-13 11:35:00,48.32,48.38,48.3,48.3,32212.0,36.2722,36.3173,36.2572,36.2572,32212.0
2017-04-13 11:40:00,48.3,48.37,48.28,48.34,43975.0,36.2572,36.3098,36.2422,36.2873,43975.0
2017-04-13 11:45:00,48.35,48.42,48.34,48.38,16384.0,36.2948,36.3473,36.2873,36.3173,16384.0
2017-04-13 11:50:00,48.38,48.48,48.36,48.46,76009.0,36.3173,36.3924,36.3023,36.3773,76009.0
2017-04-13 11:55:00,48.46,48.46,48.38,48.42,44656.0,36.3773,36.3773,36.3173,36.3473,44656.0
2017-04-13 12:00:00,48.41,48.41,48.34,48.36,28340.0,36.3398,36.3398,36.2873,36.3023,28340.0
2017-04-13 12:05:00,48.35,48.38,48.29,48.35,25085.0,36.2948,36.3173,36.2497,36.2948,25085.0
2017-04-13 12:10:00,48.35,48.41,48.34,48.4,78000.0,36.2948,36.3398,36.2873,36.3323,78000.0
2017-04-13 12:15:00,48.39,48.43,48.36,48.38,21117.0,36.3248,36.3548,36.3023,36.3173,21117.0
2017-04-13 12:20:00,48.39,48.47,48.38,48.42,68803.0,36.3248,36.3848,36.3173,36.3473,68803.0
2017-04-13 12:25:00,48.43,48.45,48.42,48.44,12862.0,36.3548,36.3698,36.3473,36.3623,12862.0
2017-04-13 12:30:00,48.45,48.48,48.43,48.46,21064.0,36.3698,36.3924,36.3548,36.3773,21064.0
2017-04-13 12:35:00,48.46,48.52,48.46,48.52,77095.0,36.3773,36.4224,36.3773,36.4224,77095.0
2017-04-13 12:40:00,48.52,48.52,48.48,48.51,36135.0,36.4224,36.4224,36.3924,36.4149,36135.0
2017-04-13 12:45:00,48.51,48.51,48.41,48.41,17058.0,36.4149,36.4149,36.3398,36.3398,17058.0
2017-04-13 12:50:00,48.42,48.44,48.41,48.42,35319.0,36.3473,36.3623,36.3398,36.3473,35319.0
2017-04-13 12:55:00,48.43,48.43,48.4,48.43,60759.0,36.3548,36.3548,36.3323,36.3548,60759.0
2017-04-13 13:00:00,48.43,48.45,48.37,48.37,53137.0,36.3548,36.3698,36.3098,36.3098,53137.0
2017-04-13 13:05:00,48.37,48.38,48.32,48.38,29228.0,36.3098,36.3173,36.2722,36.3173,29228.0
2017-04-13 13:10:00,48.37,48.4,48.34,48.36,30571.0,36.3098,36.3323,36.2873,36.3023,30571.0
2017-04-13 13:15:00,48.36,48.37,48.35,48.35,8741.0,36.3023,36.3098,36.2948,36.2948,8741.0
2017-04-13 13:20:00,48.35,48.37,48.32,48.32,35807.0,36.2948,36.3098,36.2722,36.2722,35807.0
2017-04-13 13:25:00,48.32,48.36,48.3,48.36,27596.0,36.2722,36.3023,36.2572,36.3023,27596.0
2017-04-13 13:30:00,48.36,48.45,48.36,48.41,56059.0,36.3023,36.3698,36.3023,36.3398,56059.0
2017-04-13 13:35:00,48.41,48.41,48.37,48.38,37457.0,36.3398,36.3398,36.3098,36.3173,37457.0
2017-04-13 13:40:00,48.37,48.42,48.36,48.36,14112.0,36.3098,36.3473,36.3023,36.3023,14112.0
2017-04-13 13:45:00,48.36,48.36,48.29,48.29,31724.0,36.3023,36.3023,36.2497,36.2497,31724.0
2017-04-13 13:50:00,48.29,48.31,48.27,48.29,30564.0,36.2497,36.2647,36.2347,36.2497,30564.0
2017-04-13 13:55:00,48.3,48.35,48.29,48.35,10338.0,36.2572,36.2948,36.2497,36.2948,10338.0
2017-04-13 14:00:00,48.35,48.39,48.34,48.37,18821.0,36.2948,36.3248,36.2873,36.3098,18821.0
2017-04-13 14:05:00,48.37,48.42,48.36,48.37,31487.0,36.3098,36.3473,36.3023,36.3098,31487.0
2017-04-13 14:10:00,48.38,48.38,48.31,48.32,24109.0,36.3173,36.3173,36.2647,36.2722,24109.0
2017-04-13 14:15:00,48.32,48.41,48.31,48.41,21268.0,36.2722,36.3398,36.2647,36.3398,21268.0
2017-04-13 14:20:00,48.42,48.49,48.42,48.46,24035.0,36.3473,36.3999,36.3473,36.3773,24035.0
2017-04-13 14:25:00,48.47,48.49,48.46,48.49,13311.0,36.3848,36.3999,36.3773,36.3999,13311.0
2017-04-13 14:30:00,48.48,48.51,48.48,48.5,14172.0,36.3924,36.4149,36.3924,36.4074,14172.0
2017-04-13 14:35:00,48.5,48.5,48.47,48.48,99146.0,36.4074,36.4074,36.3848,36.3924,99146.0
2017-04-13 14:40:00,48.48,48.56,48.48,48.54,25305.0,36.3924,36.4524,36.3924,36.4374,25305.0
2017-04-13 14:45:00,48.54,48.56,48.52,48.54,11408.0,36.4374,36.4524,36.4224,36.4374,11408.0
2017-04-13 14:50:00,48.53,48.55,48.5,48.5,20802.0,36.4299,36.4449,36.4074,36.4074,20802.0
2017-04-13 14:55:00,48.5,48.55,48.48,48.55,15177.0,36.4074,36.4449,36.3924,36.4449,15177.0
2017-04-13 15:00:00,48.54,48.58,48.54,48.56,13526.0,36.4374,36.4674,36.4374,36.4524,13526.0
2017-04-13 15:05:00,48.56,48.56,48.51,48.54,25361.0,36.4524,36.4524,36.4149,36.4374,25361.0
2017-04-13 15:10:00,48.54,48.54,48.45,48.46,17282.0,36.4374,36.4374,36.3698,36.3773,17282.0
2017-04-13 15:15:00,48.46,48.5,48.43,48.5,22668.0,36.3773,36.4074,36.3548,36.4074,22668.0
2017-04-13 15:20:00,48.5,48.52,48.46,48.51,23305.0,36.4074,36.4224,36.3773,36.4149,23305.0
2017-04-13 15:25:00,48.52,48.52,48.45,48.45,21678.0,36.4224,36.4224,36.3698,36.3698,21678.0
2017-04-13 15:30:00,48.45,48.48,48.38,48.39,33277.0,36.3698,36.3924,36.3173,36.3248,33277.0
2017-04-13 15:35:00,48.39,48.4,48.34,48.35,30427.0,36.3248,36.3323,36.2873,36.2948,30427.0
2017-04-13 15:40:00,48.34,48.36,48.32,48.33,32238.0,36.2873,36.3023,36.2722,36.2798,32238.0
2017-04-13 15:45:00,48.32,48.41,48.32,48.4,58909.0,36.2722,36.3398,36.2722,36.3323,58909.0
2017-04-13 15:50:00,48.38,48.39,48.3,48.32,75742.0,36.3173,36.3248,36.2572,36.2722,75742.0
2017-04-13 15:55:00,48.32,48.32,48.27,48.28,178250.0,36.2722,36.2722,36.2347,36.2422,178250.0
2017-04-17 09:30:00,48.47,48.5,48.33,48.36,43298.0,36.3848,36.4074,36.2798,36.3023,43298.0
2017-04-17 09:35:00,48.37,48.37,48.23,48.3,27851.0,36.3098,36.3098,36.2047,36.2572,27851.0
2017-04-17 09:40:00,48.25,48.26,48.16,48.22,11422.0,36.2197,36.2272,36.1521,36.1972,11422.0
2017-04-17 09:45:00,48.21,48.22,48.16,48.21,15360.0,36.1897,36.1972,36.1521,36.1897,15360.0
2017-04-17 09:50:00,48.22,48.26,48.19,48.25,11918.0,36.1972,36.2272,36.1747,36.2197,11918.0
2017-04-17 09:55:00,48.25,48.31,48.24,48.29,8637.0,36.2197,36.2647,36.2122,36.2497,8637.0
2017-04-17 10:00:00,48.29,48.35,48.28,48.33,22541.0,36.2497,36.2948,36.2422,36.2798,22541.0
2017-04-17 10:05:00,48.33,48.4,48.31,48.37,10100.0,36.2798,36.3323,36.2647,36.3098,10100.0
2017-04-17 10:10:00,48.37,48.39,48.34,48.34,14701.0,36.3098,36.3248,36.2873,36.2873,14701.0
2017-04-17 10:15:00,48.34,48.41,48.33,48.35,16287.0,36.2873,36.3398,36.2798,36.2948,16287.0
2017-04-17 10:20:00,48.36,48.42,48.35,48.35,8878.0,36.3023,36.3473,36.2948,36.2948,8878.0
2017-04-17 10:25:00,48.36,48.36,48.27,48.36,16398.0,36.3023,36.3023,36.2347,36.3023,16398.0
2017-04-17 10:30:00,48.4,48.45,48.39,48.4,17402.0,36.3323,36.3698,36.3248,36.3323,17402.0
2017-04-17 10:35:00,48.4,48.4,48.35,48.37,22507.0,36.3323,36.3323,36.2948,36.3098,22507.0
2017-04-17 10:40:00,48.36,48.36,48.29,48.29,25618.0,36.3023,36.3023,36.2497,36.2497,25618.0
2017-04-17 10:45:00,48.29,48.4,48.28,48.33,19516.0,36.2497,36.3323,36.2422,36.2798,19516.0
2017-04-17 10:50:00,48.33,48.44,48.33,48.41,30481.0,36.2798,36.3623,36.2798,36.3398,30481.0
2017-04-17 10:55:00,48.41,48.43,48.35,48.38,24797.0,36.3398,36.3548,36.2948,36.3173,24797.0
2017-04-17 11:00:00,48.38,48.42,48.36,48.41,33260.0,36.3173,36.3473,36.3023,36.3398,33260.0
2017-04-17 11:05:00,48.41,48.43,48.37,48.39,32459.0,36.3398,36.3548,36.3098,36.3248,32459.0
2017-04-17 11:10:00,48.38,48.41,48.34,48.34,16127.0,36.3173,36.3398,36.2873,36.2873,16127.0
2017-04-17 11:15:00,48.34,48.39,48.31,48.35,19220.0,36.2873,36.3248,36.2647,36.2948,19220.0
2017-04-17 11:20:00,48.36,48.37,48.28,48.32,22088.0,36.3023,36.3098,36.2422,36.2722,22088.0
2017-04-17 11:25:00,48.32,48.32,48.2,48.22,29306.0,36.2722,36.2722,36.1822,36.1972,29306.0
2017-04-17 11:30:00,48.22,48.29,48.21,48.29,30259.0,36.1972,36.2497,36.1897,36.2497,30259.0
2017-04-17 11:35:00,48.29,48.29,48.24,48.25,40726.0,36.2497,36.2497,36.2122,36.2197,40726.0
2017-04-17 11:40:00,48.26,48.28,48.23,48.23,20937.0,36.2272,36.2422,36.2047,36.2047,20937.0
2017-04-17 11:45:00,48.23,48.25,48.2,48.21,24143.0,36.2047,36.2197,36.1822,36.1897,24143.0
2017-04-17 11:50:00,48.2,48.26,48.18,48.18,34838.0,36.1822,36.2272,36.1672,36.1672,34838.0
2017-04-17 11:55:00,48.19,48.23,48.17,48.17,33731.0,36.1747,36.2047,36.1596,36.1596,33731.0
2017-04-17 12:00:00,48.16,48.25,48.16,48.24,13078.0,36.1521,36.2197,36.1521,36.2122,13078.0
2017-04-17 12:05:00,48.24,48.26,48.21,48.25,15278.0,36.2122,36.2272,36.1897,36.2197,15278.0
2017-04-17 12:10:00,48.26,48.31,48.23,48.29,15514.0,36.2272,36.2647,36.2047,36.2497,15514.0
2017-04-17 12:15:00,48.3,48.33,48.29,48.29,8411.0,36.2572,36.2798,36.2497,36.2497,8411.0
2017-04-17 12:20:00,48.29,48.36,48.29,48.33,27835.0,36.2497,36.3023,36.2497,36.2798,27835.0
2017-04-17 12:25:00,48.33,48.33,48.28,48.3,8722.0,36.2798,36.2798,36.2422,36.2572,8722.0
2017-04-17 12:30:00,48.3,48.34,48.3,48.31,9100.0,36.2572,36.2873,36.2572,36.2647,9100.0
2017-04-17 12:35:00,48.3,48.3,48.25,48.28,11153.0,36.2572,36.2572,36.2197,36.2422,11153.0
2017-04-17 12:40:00,48.29,48.33,48.29,48.32,4387.0,36.2497,36.2798,36.2497,36.2722,4387.0
2017-04-17 12:45:00,48.32,48.34,48.28,48.28,15633.0,36.2722,36.2873,36.2422,36.2422,15633.0
2017-04-17 12:50:00,48.28,48.3,48.24,48.26,31109.0,36.2422,36.2572,36.2122,36.2272,31109.0
2017-04-17 12:55:00,48.27,48.29,48.24,48.26,26053.0,36.2347,36.2497,36.2122,36.2272,26053.0
2017-04-17 13:00:00,48.26,48.31,48.23,48.28,24443.0,36.2272,36.2647,36.2047,36.2422,24443.0
2017-04-17 13:05:00,48.28,48.31,48.27,48.27,16153.0,36.2422,36.2647,36.2347,36.2347,16153.0
2017-04-17 13:10:00,48.28,48.28,48.22,48.23,14519.0,36.2422,36.2422,36.1972,36.2047,14519.0
2017-04-17 13:15:00,48.24,48.3,48.23,48.28,16309.0,36.2122,36.2572,36.2047,36.2422,16309.0
2017-04-17 13:20:00,48.27,48.27,48.24,48.25,8290.0,36.2347,36.2347,36.2122,36.2197,8290.0
2017-04-17 13:25:00,48.25,48.27,48.23,48.24,18044.0,36.2197,36.2347,36.2047,36.2122,18044.0
2017-04-17 13:30:00,48.25,48.29,48.24,48.26,16925.0,36.2197,36.2497,36.2122,36.2272,16925.0
2017-04-17 13:35:00,48.25,48.25,48.2,48.23,17957.0,36.2197,36.2197,36.1822,36.2047,17957.0
2017-04-17 13:40:00,48.24,48.26,48.2,48.21,12272.0,36.2122,36.2272,36.1822,36.1897,12272.0
2017-04-17 13:45:00,48.22,48.22,48.18,48.19,38296.0,36.1972,36.1972,36.1672,36.1747,38296.0
2017-04-17 13:50:00,48.19,48.2,48.14,48.15,14554.0,36.1747,36.1822,36.1371,36.1446,14554.0
2017-04-17 13:55:00,48.14,48.17,48.12,48.14,30336.0,36.1371,36.1596,36.1221,36.1371,30336.0
2017-04-17 14:00:00,48.14,48.15,48.11,48.13,28326.0,36.1371,36.1446,36.1146,36.1296,28326.0
2017-04-17 14:05:00,48.13,48.14,48.08,48.08,22557.0,36.1296,36.1371,36.0921,36.0921,22557.0
2017-04-17 14:10:00,48.09,48.1,48.06,48.06,27299.0,36.0996,36.1071,36.0771,36.0771,27299.0
2017-04-17 14:15:00,48.06,48.11,48.05,48.05,21645.0,36.0771,36.1146,36.0696,36.0696,21645.0
2017-04-17 14:20:00,48.05,48.07,48.04,48.06,10527.0,36.0696,36.0846,36.0621,36.0771,10527.0
2017-04-17 14:25:00,48.05,48.09,48.03,48.08,12699.0,36.0696,36.0996,36.0546,36.0921,12699.0
2017-04-17 14:30:00,48.08,48.11,48.06,48.08,16347.0,36.0921,36.1146,36.0771,36.0921,16347.0
2017-04-17 14:35:00,48.08,48.11,48.05,48.11,16558.0,36.0921,36.1146,36.0696,36.1146,16558.0
2017-04-17 14:40:00,48.11,48.14,48.09,48.13,21785.0,36.1146,36.1371,36.0996,36.1296,21785.0
2017-04-17 14:45:00,48.12,48.12,48.09,48.1,16425.0,36.1221,36.1221,36.0996,36.1071,16425.0
2017-04-17 14:50:00,48.09,48.12,48.08,48.12,17794.0,36.0996,36.1221,36.0921,36.1221,17794.0
2017-04-17 14:55:00,48.11,48.11,48.05,48.07,33564.0,36.1146,36.1146,36.0696,36.0846,33564.0
2017-04-17 15:00:00,48.08,48.11,48.06,48.07,46593.0,36.0921,36.1146,36.0771,36.0846,46593.0
2017-04-17 15:05:00,48.07,48.12,48.06,48.12,16041.0,36.0846,36.1221,36.0771,36.1221,16041.0
2017-04-17 15:10:00,48.12,48.2,48.11,48.18,20398.0,36.1221,36.1822,36.1146,36.1672,20398.0
2017-04-17 15:15:00,48.19,48.29,48.18,48.29,24896.0,36.1747,36.2497,36.1672,36.2497,24896.0
2017-04-17 15:20:00,48.28,48.28,48.24,48.26,15265.0,36.2422,36.2422,36.2122,36.2272,15265.0
2017-04-17 15:25:00,48.26,48.31,48.25,48.29,21207.0,36.2272,36.2647,36.2197,36.2497,21207.0
2017-04-17 15:30:00,48.28,48.31,48.24,48.24,34947.0,36.2422,36.2647,36.2122,36.2122,34947.0
2017-04-17 15:35:00,48.25,48.33,48.24,48.32,48944.0,36.2197,36.2798,36.2122,36.2722,48944.0
2017-04-17 15:40:00,48.33,48.33,48.29,48.29,18156.0,36.2798,36.2798,36.2497,36.2497,18156.0
2017-04-17 15:45:00,48.3,48.32,48.28,48.32,35693.0,36.2572,36.2722,36.2422,36.2722,35693.0
2017-04-17 15:50:00,48.32,48.33,48.3,48.33,33951.0,36.2722,36.2798,36.2572,36.2798,33951.0
2017-04-17 15:55:00,48.32,48.36,48.28,48.36,104902.0,36.2722,36.3023,36.2422,36.3023,104902.0
2017-04-18 09:30:00,48.36,48.4,48.16,48.28,55565.0,36.3023,36.3323,36.1521,36.2422,55565.0
2017-04-18 09:35:00,48.28,48.5,48.27,48.48,43255.0,36.2422,36.4074,36.2347,36.3924,43255.0
2017-04-18 09:40:00,48.48,48.76,48.47,48.76,65836.0,36.3924,36.6025,36.3848,36.6025,65836.0
2017-04-18 09:45:00,48.76,48.97,48.75,48.96,89268.0,36.6025,36.7602,36.595,36.7527,89268.0
2017-04-18 09:50:00,48.96,49.12,48.91,49.11,140957.0,36.7527,36.8728,36.7151,36.8653,140957.0
2017-04-18 09:55:00,49.11,49.3,49.1,49.29,68448.0,36.8653,37.0079,36.8578,37.0004,68448.0
2017-04-18 10:00:00,49.3,49.31,48.99,49.02,89462.0,37.0079,37.0154,36.7752,36.7977,89462.0
2017-04-18 10:05:00,49.04,49.05,48.92,48.99,47345.0,36.8127,36.8202,36.7226,36.7752,47345.0
2017-04-18 10:10:00,48.98,48.98,48.86,48.9,42270.0,36.7677,36.7677,36.6776,36.7076,42270.0
2017-04-18 10:15:00,48.89,48.95,48.79,48.82,43956.0,36.7001,36.7452,36.6251,36.6476,43956.0
2017-04-18 10:20:00,48.81,48.81,48.73,48.73,38299.0,36.6401,36.6401,36.58,36.58,38299.0
2017-04-18 10:25:00,48.72,48.74,48.63,48.63,22773.0,36.5725,36.5875,36.505,36.505,22773.0
2017-04-18 10:30:00,48.63,48.73,48.63,48.72,20420.0,36.505,36.58,36.505,36.5725,20420.0
2017-04-18 10:35:00,48.72,48.82,48.71,48.8,20604.0,36.5725,36.6476,36.565,36.6326,20604.0
2017-04-18 10:40:00,48.8,48.82,48.67,48.67,18796.0,36.6326,36.6476,36.535,36.535,18796.0
2017-04-18 10:45:00,48.66,48.68,48.59,48.65,30770.0,36.5275,36.5425,36.4749,36.52,30770.0
2017-04-18 10:50:00,48.65,48.65,48.5,48.58,45696.0,36.52,36.52,36.4074,36.4674,45696.0
2017-04-18 10:55:00,48.59,48.63,48.58,48.63,21900.0,36.4749,36.505,36.4674,36.505,21900.0
2017-04-18 11:00:00,48.63,48.64,48.55,48.55,16467.0,36.505,36.5125,36.4449,36.4449,16467.0
2017-04-18 11:05:00,48.56,48.69,48.56,48.69,23344.0,36.4524,36.55,36.4524,36.55,23344.0
2017-04-18 11:10:00,48.7,48.74,48.65,48.67,27723.0,36.5575,36.5875,36.52,36.535,27723.0
2017-04-18 11:15:00,48.67,48.74,48.66,48.72,42833.0,36.535,36.5875,36.5275,36.5725,42833.0
2017-04-18 11:20:00,48.73,48.84,48.69,48.83,31035.0,36.58,36.6626,36.55,36.6551,31035.0
2017-04-18 11:25:00,48.81,48.84,48.78,48.79,37910.0,36.6401,36.6626,36.6176,36.6251,37910.0
2017-04-18 11:30:00,48.79,48.82,48.72,48.72,36854.0,36.6251,36.6476,36.5725,36.5725,36854.0
2017-04-18 11:35:00,48.71,48.72,48.64,48.68,16059.0,36.565,36.5725,36.5125,36.5425,16059.0
2017-04-18 11:40:00,48.68,48.7,48.66,48.68,33662.0,36.5425,36.5575,36.5275,36.5425,33662.0
2017-04-18 11:45:00,48.68,48.71,48.66,48.71,18380.0,36.5425,36.565,36.5275,36.565,18380.0
2017-04-18 11:50:00,48.71,48.72,48.68,48.69,25546.0,36.565,36.5725,36.5425,36.55,25546.0
2017-04-18 11:55:00,48.7,48.71,48.61,48.61,34553.0,36.5575,36.565,36.4899,36.4899,34553.0
2017-04-18 12:00:00,48.61,48.67,48.55,48.67,37258.0,36.4899,36.535,36.4449,36.535,37258.0
2017-04-18 12:05:00,48.66,48.69,48.63,48.64,20126.0,36.5275,36.55,36.505,36.5125,20126.0
2017-04-18 12:10:00,48.63,48.63,48.6,48.62,14736.0,36.505,36.505,36.4824,36.4974,14736.0
2017-04-18 12:15:00,48.62,48.64,48.58,48.59,56595.0,36.4974,36.5125,36.4674,36.4749,56595.0
2017-04-18 12:20:00,48.59,48.72,48.59,48.72,20340.0,36.4749,36.5725,36.4749,36.5725,20340.0
2017-04-18 12:25:00,48.72,48.72,48.68,48.7,22998.0,36.5725,36.5725,36.5425,36.5575,22998.0
2017-04-18 12:30:00,48.7,48.78,48.68,48.77,35357.0,36.5575,36.6176,36.5425,36.61,35357.0
2017-04-18 12:35:00,48.76,48.77,48.68,48.69,33489.0,36.6025,36.61,36.5425,36.55,33489.0
2017-04-18 12:40:00,48.68,48.68,48.63,48.64,22000.0,36.5425,36.5425,36.505,36.5125,22000.0
2017-04-18 12:45:00,48.65,48.67,48.65,48.66,8694.0,36.52,36.535,36.52,36.5275,8694.0
2017-04-18 12:50:00,48.66,48.75,48.66,48.73,15310.0,36.5275,36.595,36.5275,36.58,15310.0
2017-04-18 12:55:00,48.74,48.78,48.71,48.71,18313.0,36.5875,36.6176,36.565,36.565,18313.0
2017-04-18 13:00:00,48.71,48.72,48.68,48.7,7904.0,36.565,36.5725,36.5425,36.5575,7904.0
2017-04-18 13:05:00,48.68,48.7,48.65,48.7,7921.0,36.5425,36.5575,36.52,36.5575,7921.0
2017-04-18 13:10:00,48.7,48.72,48.69,48.71,8680.0,36.5575,36.5725,36.55,36.565,8680.0
2017-04-18 13:15:00,48.71,48.75,48.71,48.74,12646.0,36.565,36.595,36.565,36.5875,12646.0
2017-04-18 13:20:00,48.74,48.74,48.7,48.72,11892.0,36.5875,36.5875,36.5575,36.5725,11892.0
2017-04-18 13:25:00,48.73,48.75,48.7,48.75,15086.0,36.58,36.595,36.5575,36.595,15086.0
2017-04-18 13:30:00,48.75,48.76,48.74,48.74,14439.0,36.595,36.6025,36.5875,36.5875,14439.0
2017-04-18 13:35:00,48.75,48.76,48.73,48.73,10345.0,36.595,36.6025,36.58,36.58,10345.0
2017-04-18 13:40:00,48.74,48.77,48.74,48.77,9146.0,36.5875,36.61,36.5875,36.61,9146.0
2017-04-18 13:45:00,48.77,48.79,48.76,48.76,12009.0,36.61,36.6251,36.6025,36.6025,12009.0
2017-04-18 13:50:00,48.76,48.79,48.73,48.77,18878.0,36.6025,36.6251,36.58,36.61,18878.0
2017-04-18 13:55:00,48.76,48.76,48.72,48.72,6243.0,36.6025,36.6025,36.5725,36.5725,6243.0
2017-04-18 14:00:00,48.72,48.75,48.71,48.72,24308.0,36.5725,36.595,36.565,36.5725,24308.0
2017-04-18 14:05:00,48.73,48.73,48.66,48.66,25783.0,36.58,36.58,36.5275,36.5275,25783.0
2017-04-18 14:10:00,48.66,48.7,48.66,48.67,15715.0,36.5275,36.5575,36.5275,36.535,15715.0
2017-04-18 14:15:00,48.68,48.71,48.67,48.7,16873.0,36.5425,36.565,36.535,36.5575,16873.0
2017-04-18 14:20:00,48.7,48.7,48.63,48.64,19764.0,36.5575,36.5575,36.505,36.5125,19764.0
2017-04-18 14:25:00,48.64,48.68,48.64,48.67,20136.0,36.5125,36.5425,36.5125,36.535,20136.0
2017-04-18 14:30:00,48.67,48.67,48.62,48.64,19714.0,36.535,36.535,36.4974,36.5125,19714.0
2017-04-18 14:35:00,48.64,48.66,48.58,48.58,13384.0,36.5125,36.5275,36.4674,36.4674,13384.0
2017-04-18 14:40:00,48.59,48.6,48.55,48.56,21883.0,36.4749,36.4824,36.4449,36.4524,21883.0
2017-04-18 14:45:00,48.55,48.56,48.52,48.56,19845.0,36.4449,36.4524,36.4224,36.4524,19845.0
2017-04-18 14:50:00,48.56,48.6,48.55,48.59,17082.0,36.4524,36.4824,36.4449,36.4749,17082.0
2017-04-18 14:55:00,48.59,48.59,48.53,48.56,14261.0,36.4749,36.4749,36.4299,36.4524,14261.0
2017-04-18 15:00:00,48.55,48.57,48.49,48.5,25580.0,36.4449,36.4599,36.3999,36.4074,25580.0
2017-04-18 15:05:00,48.51,48.54,48.51,48.54,14166.0,36.4149,36.4374,36.4149,36.4374,14166.0
2017-04-18 15:10:00,48.54,48.55,48.46,48.46,23249.0,36.4374,36.4449,36.3773,36.3773,23249.0
2017-04-18 15:15:00,48.46,48.53,48.45,48.53,18811.0,36.3773,36.4299,36.3698,36.4299,18811.0
2017-04-18 15:20:00,48.53,48.55,48.51,48.52,12693.0,36.4299,36.4449,36.4149,36.4224,12693.0
2017-04-18 15:25:00,48.53,48.54,48.48,48.48,24074.0,36.4299,36.4374,36.3924,36.3924,24074.0
2017-04-18 15:30:00,48.48,48.5,48.47,48.48,26600.0,36.3924,36.4074,36.3848,36.3924,26600.0
2017-04-18 15:35:00,48.48,48.57,48.48,48.54,41463.0,36.3924,36.4599,36.3924,36.4374,41463.0
2017-04-18 15:40:00,48.54,48.57,48.46,48.46,51620.0,36.4374,36.4599,36.3773,36.3773,51620.0
2017-04-18 15:45:00,48.46,48.48,48.44,48.46,61085.0,36.3773,36.3924,36.3623,36.3773,61085.0
2017-04-18 15:50:00,48.46,48.51,48.45,48.46,79284.0,36.3773,36.4149,36.3698,36.3773,79284.0
2017-04-18 15:55:00,48.46,48.55,48.45,48.52,175351.0,36.3773,36.4449,36.3698,36.4224,175351.0
2017-04-19 09:30:00,48.69,49.03,48.68,48.91,49915.0,36.55,36.8052,36.5425,36.7151,49915.0
2017-04-19 09:35:00,48.93,48.96,48.81,48.83,25245.0,36.7302,36.7527,36.6401,36.6551,25245.0
2017-04-19 09:40:00,48.84,48.89,48.79,48.81,21887.0,36.6626,36.7001,36.6251,36.6401,21887.0
2017-04-19 09:45:00,48.81,48.9,48.72,48.88,27099.0,36.6401,36.7076,36.5725,36.6926,27099.0
2017-04-19 09:50:00,48.86,49.06,48.86,49.06,50977.0,36.6776,36.8277,36.6776,36.8277,50977.0
2017-04-19 09:55:00,49.06,49.11,49.05,49.09,29246.0,36.8277,36.8653,36.8202,36.8503,29246.0
2017-04-19 10:00:00,49.1,49.11,48.98,48.99,38676.0,36.8578,36.8653,36.7677,36.7752,38676.0
2017-04-19 10:05:00,49.0,49.04,48.97,49.03,20834.0,36.7827,36.8127,36.7602,36.8052,20834.0
2017-04-19 10:10:00,49.04,49.08,49.01,49.05,29418.0,36.8127,36.8428,36.7902,36.8202,29418.0
2017-04-19 10:15:00,49.06,49.21,49.06,49.14,47361.0,36.8277,36.9403,36.8277,36.8878,47361.0
2017-04-19 10:20:00,49.13,49.21,49.13,49.2,33106.0,36.8803,36.9403,36.8803,36.9328,33106.0
2017-04-19 10:25:00,49.2,49.33,49.2,49.23,44070.0,36.9328,37.0304,36.9328,36.9554,44070.0
2017-04-19 10:30:00,49.22,49.22,49.16,49.21,38061.0,36.9478,36.9478,36.9028,36.9403,38061.0
2017-04-19 10:35:00,49.21,49.32,49.17,49.31,53489.0,36.9403,37.0229,36.9103,37.0154,53489.0
2017-04-19 10:40:00,49.31,49.35,49.26,49.35,51256.0,37.0154,37.0454,36.9779,37.0454,51256.0
2017-04-19 10:45:00,49.34,49.45,49.33,49.38,77751.0,37.0379,37.1205,37.0304,37.068,77751.0
2017-04-19 10:50:00,49.38,49.38,49.31,49.35,20305.0,37.068,37.068,37.0154,37.0454,20305.0
2017-04-19 10:55:00,49.36,49.48,49.36,49.43,38648.0,37.0529,37.143,37.0529,37.1055,38648.0
2017-04-19 11:00:00,49.43,49.54,49.42,49.53,47191.0,37.1055,37.1881,37.098,37.1806,47191.0
2017-04-19 11:05:00,49.54,49.61,49.53,49.54,36941.0,37.1881,37.2406,37.1806,37.1881,36941.0
2017-04-19 11:10:00,49.54,49.59,49.5,49.58,34958.0,37.1881,37.2256,37.158,37.2181,34958.0
2017-04-19 11:15:00,49.59,49.63,49.57,49.61,48578.0,37.2256,37.2556,37.2106,37.2406,48578.0
2017-04-19 11:20:00,49.61,49.67,49.59,49.66,47511.0,37.2406,37.2856,37.2256,37.2781,47511.0
2017-04-19 11:25:00,49.66,49.66,49.48,49.54,37377.0,37.2781,37.2781,37.143,37.1881,37377.0
2017-04-19 11:30:00,49.53,49.59,49.49,49.58,26168.0,37.1806,37.2256,37.1505,37.2181,26168.0
2017-04-19 11:35:00,49.58,49.73,49.58,49.72,52954.0,37.2181,37.3307,37.2181,37.3232,52954.0
2017-04-19 11:40:00,49.73,49.73,49.68,49.71,37181.0,37.3307,37.3307,37.2932,37.3157,37181.0
2017-04-19 11:45:00,49.71,49.76,49.69,49.7,48461.0,37.3157,37.3532,37.3007,37.3082,48461.0
2017-04-19 11:50:00,49.7,49.74,49.64,49.65,34641.0,37.3082,37.3382,37.2631,37.2706,34641.0
2017-04-19 11:55:00,49.65,49.66,49.58,49.6,30713.0,37.2706,37.2781,37.2181,37.2331,30713.0
2017-04-19 12:00:00,49.61,49.65,49.59,49.64,23301.0,37.2406,37.2706,37.2256,37.2631,23301.0
2017-04-19 12:05:00,49.63,49.64,49.55,49.59,38244.0,37.2556,37.2631,37.1956,37.2256,38244.0
2017-04-19 12:10:00,49.59,49.62,49.51,49.62,41253.0,37.2256,37.2481,37.1655,37.2481,41253.0
2017-04-19 12:15:00,49.62,49.66,49.61,49.65,25716.0,37.2481,37.2781,37.2406,37.2706,25716.0
2017-04-19 12:20:00,49.65,49.71,49.65,49.69,34341.0,37.2706,37.3157,37.2706,37.3007,34341.0
2017-04-19 12:25:00,49.69,49.72,49.66,49.71,30627.0,37.3007,37.3232,37.2781,37.3157,30627.0
2017-04-19 12:30:00,49.71,49.75,49.69,49.75,29520.0,37.3157,37.3457,37.3007,37.3457,29520.0
2017-04-19 12:35:00,49.74,49.75,49.64,49.68,32185.0,37.3382,37.3457,37.2631,37.2932,32185.0
2017-04-19 12:40:00,49.68,49.7,49.67,49.67,26661.0,37.2932,37.3082,37.2856,37.2856,26661.0
2017-04-19 12:45:00,49.68,49.74,49.68,49.72,21476.0,37.2932,37.3382,37.2932,37.3232,21476.0
2017-04-19 12:50:00,49.73,49.78,49.72,49.78,31254.0,37.3307,37.3682,37.3232,37.3682,31254.0
2017-04-19 12:55:00,49.78,49.82,49.78,49.8,42484.0,37.3682,37.3982,37.3682,37.3832,42484.0
2017-04-19 13:00:00,49.8,49.82,49.72,49.72,36890.0,37.3832,37.3982,37.3232,37.3232,36890.0
2017-04-19 13:05:00,49.72,49.73,49.7,49.71,34442.0,37.3232,37.3307,37.3082,37.3157,34442.0
2017-04-19 13:10:00,49.71,49.74,49.68,49.74,33993.0,37.3157,37.3382,37.2932,37.3382,33993.0
2017-04-19 13:15:00,49.74,49.76,49.71,49.73,32535.0,37.3382,37.3532,37.3157,37.3307,32535.0
2017-04-19 13:20:00,49.73,49.83,49.71,49.83,46558.0,37.3307,37.4058,37.3157,37.4058,46558.0
2017-04-19 13:25:00,49.82,49.83,49.75,49.78,24002.0,37.3982,37.4058,37.3457,37.3682,24002.0
2017-04-19 13:30:00,49.79,49.83,49.77,49.83,28868.0,37.3757,37.4058,37.3607,37.4058,28868.0
2017-04-19 13:35:00,49.83,49.84,49.79,49.83,47903.0,37.4058,37.4133,37.3757,37.4058,47903.0
2017-04-19 13:40:00,49.84,49.88,49.82,49.87,39379.0,37.4133,37.4433,37.3982,37.4358,39379.0
2017-04-19 13:45:00,49.88,49.93,49.87,49.92,41197.0,37.4433,37.4808,37.4358,37.4733,41197.0
2017-04-19 13:50:00,49.91,49.95,49.91,49.94,29467.0,37.4658,37.4958,37.4658,37.4883,29467.0
2017-04-19 13:55:00,49.93,49.95,49.87,49.94,102764.0,37.4808,37.4958,37.4358,37.4883,102764.0
2017-04-19 14:00:00,49.94,49.99,49.92,49.93,58093.0,37.4883,37.5259,37.4733,37.4808,58093.0
2017-04-19 14:05:00,49.93,49.93,49.85,49.86,52016.0,37.4808,37.4808,37.4208,37.4283,52016.0
2017-04-19 14:10:00,49.86,49.87,49.79,49.84,65698.0,37.4283,37.4358,37.3757,37.4133,65698.0
2017-04-19 14:15:00,49.83,49.83,49.72,49.78,40101.0,37.4058,37.4058,37.3232,37.3682,40101.0
2017-04-19 14:20:00,49.78,49.82,49.77,49.77,40193.0,37.3682,37.3982,37.3607,37.3607,40193.0
2017-04-19 14:25:00,49.76,49.83,49.75,49.77,23720.0,37.3532,37.4058,37.3457,37.3607,23720.0
2017-04-19 14:30:00,49.77,49.77,49.66,49.66,33218.0,37.3607,37.3607,37.2781,37.2781,33218.0
2017-04-19 14:35:00,49.67,49.74,49.66,49.7,33206.0,37.2856,37.3382,37.2781,37.3082,33206.0
2017-04-19 14:40:00,49.69,49.69,49.59,49.61,26150.0,37.3007,37.3007,37.2256,37.2406,26150.0
2017-04-19 14:45:00,49.61,49.61,49.53,49.55,41231.0,37.2406,37.2406,37.1806,37.1956,41231.0
2017-04-19 14:50:00,49.55,49.56,49.48,49.53,43084.0,37.1956,37.2031,37.143,37.1806,43084.0
2017-04-19 14:55:00,49.53,49.58,49.51,49.51,32515.0,37.1806,37.2181,37.1655,37.1655,32515.0
2017-04-19 15:00:00,49.52,49.56,49.46,49.53,56021.0,37.173,37.2031,37.128,37.1806,56021.0
2017-04-19 15:05:00,49.53,49.53,49.47,49.52,34668.0,37.1806,37.1806,37.1355,37.173,34668.0
2017-04-19 15:10:00,49.52,49.55,49.5,49.51,29281.0,37.173,37.1956,37.158,37.1655,29281.0
2017-04-19 15:15:00,49.51,49.57,49.48,49.56,45010.0,37.1655,37.2106,37.143,37.2031,45010.0
2017-04-19 15:20:00,49.56,49.57,49.48,49.48,31854.0,37.2031,37.2106,37.143,37.143,31854.0
2017-04-19 15:25:00,49.48,49.49,49.42,49.44,50552.0,37.143,37.1505,37.098,37.113,50552.0
2017-04-19 15:30:00,49.44,49.5,49.42,49.46,48425.0,37.113,37.158,37.098,37.128,48425.0
2017-04-19 15:35:00,49.46,49.5,49.45,49.46,51955.0,37.128,37.158,37.1205,37.128,51955.0
2017-04-19 15:40:00,49.45,49.48,49.41,49.44,77525.0,37.1205,37.143,37.0905,37.113,77525.0
2017-04-19 15:45:00,49.44,49.44,49.36,49.38,83560.0,37.113,37.113,37.0529,37.068,83560.0
2017-04-19 15:50:00,49.39,49.43,49.36,49.43,121089.0,37.0755,37.1055,37.0529,37.1055,121089.0
2017-04-19 15:55:00,49.43,49.45,49.37,49.38,190777.0,37.1055,37.1205,37.0604,37.068,190777.0
2017-04-20 09:30:00,49.82,50.66,49.67,50.62,200633.0,37.3982,38.0288,37.2856,37.9988,200633.0
2017-04-20 09:35:00,50.57,50.8,50.48,50.73,75334.0,37.9613,38.1339,37.8937,38.0814,75334.0
2017-04-20 09:40:00,50.72,50.87,50.61,50.76,165436.0,38.0739,38.1865,37.9913,38.1039,165436.0
2017-04-20 09:45:00,50.75,50.77,50.51,50.68,92845.0,38.0964,38.1114,37.9162,38.0438,92845.0
2017-04-20 09:50:00,50.7,50.7,50.38,50.38,102775.0,38.0588,38.0588,37.8186,37.8186,102775.0
2017-04-20 09:55:00,50.4,50.49,50.22,50.24,157047.0,37.8336,37.9012,37.6985,37.7135,157047.0
2017-04-20 10:00:00,50.26,50.46,50.23,50.3,165630.0,37.7285,37.8787,37.706,37.7586,165630.0
2017-04-20 10:05:00,50.31,50.37,50.22,50.22,75936.0,37.7661,37.8111,37.6985,37.6985,75936.0
2017-04-20 10:10:00,50.23,50.24,50.01,50.05,116650.0,37.706,37.7135,37.5409,37.5709,116650.0
2017-04-20 10:15:00,50.07,50.17,50.0,50.05,132331.0,37.5859,37.661,37.5334,37.5709,132331.0
2017-04-20 10:20:00,50.05,50.26,50.03,50.26,85667.0,37.5709,37.7285,37.5559,37.7285,85667.0
2017-04-20 10:25:00,50.26,50.28,50.04,50.04,50328.0,37.7285,37.7436,37.5634,37.5634,50328.0
2017-04-20 10:30:00,50.04,50.12,50.04,50.05,51263.0,37.5634,37.6235,37.5634,37.5709,51263.0
2017-04-20 10:35:00,50.06,50.17,50.04,50.16,39674.0,37.5784,37.661,37.5634,37.6535,39674.0
2017-04-20 10:40:00,50.17,50.23,50.12,50.14,38182.0,37.661,37.706,37.6235,37.6385,38182.0
2017-04-20 10:45:00,50.15,50.16,50.09,50.12,45917.0,37.646,37.6535,37.6009,37.6235,45917.0
2017-04-20 10:50:00,50.12,50.15,50.08,50.09,42707.0,37.6235,37.646,37.5934,37.6009,42707.0
2017-04-20 10:55:00,50.09,50.09,49.97,50.06,46900.0,37.6009,37.6009,37.5108,37.5784,46900.0
2017-04-20 11:00:00,50.07,50.09,49.98,49.98,31846.0,37.5859,37.6009,37.5184,37.5184,31846.0
2017-04-20 11:05:00,49.99,50.15,49.94,50.14,46899.0,37.5259,37.646,37.4883,37.6385,46899.0
2017-04-20 11:10:00,50.16,50.18,50.11,50.11,28271.0,37.6535,37.6685,37.6159,37.6159,28271.0
2017-04-20 11:15:00,50.11,50.19,50.09,50.14,44241.0,37.6159,37.676,37.6009,37.6385,44241.0
2017-04-20 11:20:00,50.14,50.28,50.12,50.26,35025.0,37.6385,37.7436,37.6235,37.7285,35025.0
2017-04-20 11:25:00,50.26,50.34,50.22,50.33,22131.0,37.7285,37.7886,37.6985,37.7811,22131.0
2017-04-20 11:30:00,50.34,50.38,50.32,50.35,28471.0,37.7886,37.8186,37.7736,37.7961,28471.0
2017-04-20 11:35:00,50.36,50.43,50.36,50.4,36475.0,37.8036,37.8562,37.8036,37.8336,36475.0
2017-04-20 11:40:00,50.4,50.51,50.37,50.51,72146.0,37.8336,37.9162,37.8111,37.9162,72146.0
2017-04-20 11:45:00,50.51,50.68,50.5,50.65,82868.0,37.9162,38.0438,37.9087,38.0213,82868.0
2017-04-20 11:50:00,50.64,50.69,50.57,50.61,44111.0,38.0138,38.0513,37.9613,37.9913,44111.0
2017-04-20 11:55:00,50.61,50.69,50.61,50.66,55189.0,37.9913,38.0513,37.9913,38.0288,55189.0
2017-04-20 12:00:00,50.66,50.72,50.57,50.66,53674.0,38.0288,38.0739,37.9613,38.0288,53674.0
2017-04-20 12:05:00,50.66,50.75,50.65,50.71,22787.0,38.0288,38.0964,38.0213,38.0663,22787.0
2017-04-20 12:10:00,50.71,50.73,50.66,50.73,25641.0,38.0663,38.0814,38.0288,38.0814,25641.0
2017-04-20 12:15:00,50.73,50.79,50.66,50.79,76659.0,38.0814,38.1264,38.0288,38.1264,76659.0
2017-04-20 12:20:00,50.79,50.79,50.6,50.6,44806.0,38.1264,38.1264,37.9838,37.9838,44806.0
2017-04-20 12:25:00,50.6,50.61,50.56,50.58,29111.0,37.9838,37.9913,37.9537,37.9688,29111.0
2017-04-20 12:30:00,50.58,50.66,50.58,50.64,13822.0,37.9688,38.0288,37.9688,38.0138,13822.0
2017-04-20 12:35:00,50.65,50.66,50.59,50.59,15738.0,38.0213,38.0288,37.9763,37.9763,15738.0
2017-04-20 12:40:00,50.6,50.62,50.58,50.6,21691.0,37.9838,37.9988,37.9688,37.9838,21691.0
2017-04-20 12:45:00,50.59,50.59,50.54,50.59,18458.0,37.9763,37.9763,37.9387,37.9763,18458.0
2017-04-20 12:50:00,50.59,50.59,50.49,50.52,47438.0,37.9763,37.9763,37.9012,37.9237,47438.0
2017-04-20 12:55:00,50.51,50.52,50.47,50.5,28348.0,37.9162,37.9237,37.8862,37.9087,28348.0
2017-04-20 13:00:00,50.51,50.61,50.48,50.61,31717.0,37.9162,37.9913,37.8937,37.9913,31717.0
2017-04-20 13:05:00,50.61,50.63,50.54,50.63,18102.0,37.9913,38.0063,37.9387,38.0063,18102.0
2017-04-20 13:10:00,50.63,50.64,50.6,50.6,14675.0,38.0063,38.0138,37.9838,37.9838,14675.0
2017-04-20 13:15:00,50.6,50.6,50.48,50.5,16150.0,37.9838,37.9838,37.8937,37.9087,16150.0
2017-04-20 13:20:00,50.49,50.56,50.47,50.53,23740.0,37.9012,37.9537,37.8862,37.9312,23740.0
2017-04-20 13:25:00,50.51,50.6,50.5,50.59,29683.0,37.9162,37.9838,37.9087,37.9763,29683.0
2017-04-20 13:30:00,50.58,50.58,50.51,50.53,15935.0,37.9688,37.9688,37.9162,37.9312,15935.0
2017-04-20 13:35:00,50.54,50.6,50.52,50.53,45486.0,37.9387,37.9838,37.9237,37.9312,45486.0
2017-04-20 13:40:00,50.53,50.55,50.48,50.53,21654.0,37.9312,37.9462,37.8937,37.9312,21654.0
2017-04-20 13:45:00,50.53,50.58,50.52,50.57,16494.0,37.9312,37.9688,37.9237,37.9613,16494.0
2017-04-20 13:50:00,50.58,50.58,50.49,50.52,24983.0,37.9688,37.9688,37.9012,37.9237,24983.0
2017-04-20 13:55:00,50.53,50.54,50.5,50.52,22188.0,37.9312,37.9387,37.9087,37.9237,22188.0
2017-04-20 14:00:00,50.53,50.54,50.49,50.53,20906.0,37.9312,37.9387,37.9012,37.9312,20906.0
2017-04-20 14:05:00,50.53,50.56,50.52,50.54,20643.0,37.9312,37.9537,37.9237,37.9387,20643.0
2017-04-20 14:10:00,50.54,50.55,50.5,50.51,17079.0,37.9387,37.9462,37.9087,37.9162,17079.0
2017-04-20 14:15:00,50.5,50.58,50.5,50.55,27913.0,37.9087,37.9688,37.9087,37.9462,27913.0
2017-04-20 14:20:00,50.55,50.58,50.53,50.57,19789.0,37.9462,37.9688,37.9312,37.9613,19789.0
2017-04-20 14:25:00,50.58,50.61,50.56,50.58,26014.0,37.9688,37.9913,37.9537,37.9688,26014.0
2017-04-20 14:30:00,50.58,50.66,50.53,50.66,90104.0,37.9688,38.0288,37.9312,38.0288,90104.0
2017-04-20 14:35:00,50.65,50.71,50.63,50.66,88005.0,38.0213,38.0663,38.0063,38.0288,88005.0
2017-04-20 14:40:00,50.66,50.66,50.58,50.64,22038.0,38.0288,38.0288,37.9688,38.0138,22038.0
2017-04-20 14:45:00,50.64,50.65,50.58,50.6,23410.0,38.0138,38.0213,37.9688,37.9838,23410.0
2017-04-20 14:50:00,50.6,50.63,50.56,50.58,30491.0,37.9838,38.0063,37.9537,37.9688,30491.0
2017-04-20 14:55:00,50.59,50.59,50.49,50.51,26437.0,37.9763,37.9763,37.9012,37.9162,26437.0
2017-04-20 15:00:00,50.5,50.52,50.46,50.51,29268.0,37.9087,37.9237,37.8787,37.9162,29268.0
2017-04-20 15:05:00,50.52,50.55,50.5,50.55,34496.0,37.9237,37.9462,37.9087,37.9462,34496.0
2017-04-20 15:10:00,50.55,50.55,50.51,50.51,24222.0,37.9462,37.9462,37.9162,37.9162,24222.0
2017-04-20 15:15:00,50.52,50.55,50.39,50.4,57031.0,37.9237,37.9462,37.8261,37.8336,57031.0
2017-04-20 15:20:00,50.4,50.44,50.38,50.39,47199.0,37.8336,37.8637,37.8186,37.8261,47199.0
2017-04-20 15:25:00,50.39,50.47,50.38,50.47,45019.0,37.8261,37.8862,37.8186,37.8862,45019.0
2017-04-20 15:30:00,50.47,50.47,50.41,50.45,59488.0,37.8862,37.8862,37.8411,37.8712,59488.0
2017-04-20 15:35:00,50.44,50.47,50.4,50.46,68419.0,37.8637,37.8862,37.8336,37.8787,68419.0
2017-04-20 15:40:00,50.46,50.52,50.45,50.51,54096.0,37.8787,37.9237,37.8712,37.9162,54096.0
2017-04-20 15:45:00,50.51,50.51,50.43,50.45,75891.0,37.9162,37.9162,37.8562,37.8712,75891.0
2017-04-20 15:50:00,50.44,50.5,50.44,50.47,74099.0,37.8637,37.9087,37.8637,37.8862,74099.0
2017-04-20 15:55:00,50.46,50.56,50.45,50.53,336971.0,37.8787,37.9537,37.8712,37.9312,336971.0
2017-04-21 09:30:00,50.48,50.58,50.14,50.22,141579.0,37.8937,37.9688,37.6385,37.6985,141579.0
2017-04-21 09:35:00,50.24,50.34,50.19,50.31,30982.0,37.7135,37.7886,37.676,37.7661,30982.0
2017-04-21 09:40:00,50.37,50.4,50.31,50.34,19788.0,37.8111,37.8336,37.7661,37.7886,19788.0
2017-04-21 09:45:00,50.32,50.37,50.25,50.35,38116.0,37.7736,37.8111,37.721,37.7961,38116.0
2017-04-21 09:50:00,50.35,50.43,50.24,50.27,47561.0,37.7961,37.8562,37.7135,37.7361,47561.0
2017-04-21 09:55:00,50.27,50.31,50.17,50.18,33323.0,37.7361,37.7661,37.661,37.6685,33323.0
2017-04-21 10:00:00,50.19,50.3,50.09,50.14,39888.0,37.676,37.7586,37.6009,37.6385,39888.0
2017-04-21 10:05:00,50.14,50.17,50.06,50.09,35383.0,37.6385,37.661,37.5784,37.6009,35383.0
2017-04-21 10:10:00,50.08,50.24,50.08,50.18,31653.0,37.5934,37.7135,37.5934,37.6685,31653.0
2017-04-21 10:15:00,50.19,50.21,50.14,50.16,20644.0,37.676,37.691,37.6385,37.6535,20644.0
2017-04-21 10:20:00,50.16,50.25,50.12,50.23,25849.0,37.6535,37.721,37.6235,37.706,25849.0
2017-04-21 10:25:00,50.23,50.27,50.13,50.15,31248.0,37.706,37.7361,37.631,37.646,31248.0
2017-04-21 10:30:00,50.15,50.18,50.11,50.17,32492.0,37.646,37.6685,37.6159,37.661,32492.0
2017-04-21 10:35:00,50.18,50.18,50.08,50.13,32987.0,37.6685,37.6685,37.5934,37.631,32987.0
2017-04-21 10:40:00,50.13,50.19,50.07,50.19,36619.0,37.631,37.676,37.5859,37.676,36619.0
2017-04-21 10:45:00,50.19,50.26,50.17,50.24,34935.0,37.676,37.7285,37.661,37.7135,34935.0
2017-04-21 10:50:00,50.23,50.24,50.16,50.19,22994.0,37.706,37.7135,37.6535,37.676,22994.0
2017-04-21 10:55:00,50.19,50.26,50.18,50.25,28087.0,37.676,37.7285,37.6685,37.721,28087.0
2017-04-21 11:00:00,50.25,50.34,50.23,50.32,36931.0,37.721,37.7886,37.706,37.7736,36931.0
2017-04-21 11:05:00,50.32,50.39,50.32,50.36,28606.0,37.7736,37.8261,37.7736,37.8036,28606.0
2017-04-21 11:10:00,50.36,50.36,50.3,50.35,27513.0,37.8036,37.8036,37.7586,37.7961,27513.0
2017-04-21 11:15:00,50.34,50.43,50.34,50.42,24860.0,37.7886,37.8562,37.7886,37.8487,24860.0
2017-04-21 11:20:00,50.41,50.41,50.34,50.39,25978.0,37.8411,37.8411,37.7886,37.8261,25978.0
2017-04-21 11:25:00,50.39,50.49,50.38,50.47,25051.0,37.8261,37.9012,37.8186,37.8862,25051.0
2017-04-21 11:30:00,50.48,50.48,50.41,50.46,19173.0,37.8937,37.8937,37.8411,37.8787,19173.0
2017-04-21 11:35:00,50.47,50.5,50.4,50.42,32393.0,37.8862,37.9087,37.8336,37.8487,32393.0
2017-04-21 11:40:00,50.42,50.53,50.39,50.53,26924.0,37.8487,37.9312,37.8261,37.9312,26924.0
2017-04-21 11:45:00,50.52,50.62,50.49,50.62,62659.0,37.9237,37.9988,37.9012,37.9988,62659.0
2017-04-21 11:50:00,50.62,50.65,50.57,50.65,34443.0,37.9988,38.0213,37.9613,38.0213,34443.0
2017-04-21 11:55:00,50.65,50.77,50.64,50.66,73266.0,38.0213,38.1114,38.0138,38.0288,73266.0
2017-04-21 12:00:00,50.65,50.79,50.63,50.79,77780.0,38.0213,38.1264,38.0063,38.1264,77780.0
2017-04-21 12:05:00,50.78,50.79,50.64,50.64,33463.0,38.1189,38.1264,38.0138,38.0138,33463.0
2017-04-21 12:10:00,50.64,50.75,50.63,50.71,34437.0,38.0138,38.0964,38.0063,38.0663,34437.0
2017-04-21 12:15:00,50.69,50.76,50.67,50.73,23568.0,38.0513,38.1039,38.0363,38.0814,23568.0
2017-04-21 12:20:00,50.74,50.74,50.69,50.73,31125.0,38.0889,38.0889,38.0513,38.0814,31125.0
2017-04-21 12:25:00,50.73,50.81,50.73,50.74,37092.0,38.0814,38.1414,38.0814,38.0889,37092.0
2017-04-21 12:30:00,50.75,50.82,50.73,50.82,40680.0,38.0964,38.1489,38.0814,38.1489,40680.0
2017-04-21 12:35:00,50.82,50.82,50.72,50.72,26379.0,38.1489,38.1489,38.0739,38.0739,26379.0
2017-04-21 12:40:00,50.73,50.81,50.7,50.8,43660.0,38.0814,38.1414,38.0588,38.1339,43660.0
2017-04-21 12:45:00,50.8,50.84,50.79,50.83,20518.0,38.1339,38.1639,38.1264,38.1564,20518.0
2017-04-21 12:50:00,50.83,50.85,50.79,50.83,20454.0,38.1564,38.1714,38.1264,38.1564,20454.0
2017-04-21 12:55:00,50.83,50.87,50.83,50.83,13451.0,38.1564,38.1865,38.1564,38.1564,13451.0
2017-04-21 13:00:00,50.83,50.84,50.77,50.81,27591.0,38.1564,38.1639,38.1114,38.1414,27591.0
2017-04-21 13:05:00,50.81,50.83,50.8,50.81,16483.0,38.1414,38.1564,38.1339,38.1414,16483.0
2017-04-21 13:10:00,50.82,50.83,50.67,50.73,41920.0,38.1489,38.1564,38.0363,38.0814,41920.0
2017-04-21 13:15:00,50.73,50.74,50.68,50.68,19124.0,38.0814,38.0889,38.0438,38.0438,19124.0
2017-04-21 13:20:00,50.69,50.73,50.67,50.72,30642.0,38.0513,38.0814,38.0363,38.0739,30642.0
2017-04-21 13:25:00,50.73,50.73,50.66,50.72,27380.0,38.0814,38.0814,38.0288,38.0739,27380.0
2017-04-21 13:30:00,50.72,50.74,50.7,50.72,19106.0,38.0739,38.0889,38.0588,38.0739,19106.0
2017-04-21 13:35:00,50.72,50.77,50.71,50.76,32660.0,38.0739,38.1114,38.0663,38.1039,32660.0
2017-04-21 13:40:00,50.76,50.77,50.74,50.75,51743.0,38.1039,38.1114,38.0889,38.0964,51743.0
2017-04-21 13:45:00,50.75,50.77,50.69,50.7,44785.0,38.0964,38.1114,38.0513,38.0588,44785.0
2017-04-21 13:50:00,50.7,50.71,50.66,50.68,24205.0,38.0588,38.0663,38.0288,38.0438,24205.0
2017-04-21 13:55:00,50.67,50.8,50.64,50.72,42539.0,38.0363,38.1339,38.0138,38.0739,42539.0
2017-04-21 14:00:00,50.71,50.78,50.71,50.75,37259.0,38.0663,38.1189,38.0663,38.0964,37259.0
2017-04-21 14:05:00,50.75,50.78,50.75,50.78,18761.0,38.0964,38.1189,38.0964,38.1189,18761.0
2017-04-21 14:10:00,50.78,50.84,50.77,50.84,41498.0,38.1189,38.1639,38.1114,38.1639,41498.0
2017-04-21 14:15:00,50.84,50.84,50.81,50.83,34873.0,38.1639,38.1639,38.1414,38.1564,34873.0
2017-04-21 14:20:00,50.83,50.88,50.82,50.88,26883.0,38.1564,38.194,38.1489,38.194,26883.0
2017-04-21 14:25:00,50.88,50.92,50.85,50.85,29877.0,38.194,38.224,38.1714,38.1714,29877.0
2017-04-21 14:30:00,50.85,50.9,50.84,50.87,26403.0,38.1714,38.209,38.1639,38.1865,26403.0
2017-04-21 14:35:00,50.86,50.87,50.84,50.86,45641.0,38.1789,38.1865,38.1639,38.1789,45641.0
2017-04-21 14:40:00,50.86,50.88,50.85,50.85,48860.0,38.1789,38.194,38.1714,38.1714,48860.0
2017-04-21 14:45:00,50.85,50.9,50.84,50.86,26022.0,38.1714,38.209,38.1639,38.1789,26022.0
2017-04-21 14:50:00,50.85,50.86,50.8,50.82,36085.0,38.1714,38.1789,38.1339,38.1489,36085.0
2017-04-21 14:55:00,50.82,50.85,50.77,50.82,42186.0,38.1489,38.1714,38.1114,38.1489,42186.0
2017-04-21 15:00:00,50.82,50.82,50.75,50.78,31723.0,38.1489,38.1489,38.0964,38.1189,31723.0
2017-04-21 15:05:00,50.78,50.8,50.76,50.79,29374.0,38.1189,38.1339,38.1039,38.1264,29374.0
2017-04-21 15:10:00,50.78,50.78,50.75,50.77,17909.0,38.1189,38.1189,38.0964,38.1114,17909.0
2017-04-21 15:15:00,50.76,50.81,50.75,50.8,31457.0,38.1039,38.1414,38.0964,38.1339,31457.0
2017-04-21 15:20:00,50.8,50.82,50.77,50.77,27893.0,38.1339,38.1489,38.1114,38.1114,27893.0
2017-04-21 15:25:00,50.77,50.84,50.77,50.83,30779.0,38.1114,38.1639,38.1114,38.1564,30779.0
2017-04-21 15:30:00,50.83,50.83,50.77,50.79,27984.0,38.1564,38.1564,38.1114,38.1264,27984.0
2017-04-21 15:35:00,50.79,50.82,50.78,50.79,51972.0,38.1264,38.1489,38.1189,38.1264,51972.0
2017-04-21 15:40:00,50.8,50.8,50.69,50.71,153620.0,38.1339,38.1339,38.0513,38.0663,153620.0
2017-04-21 15:45:00,50.71,50.71,50.67,50.71,93587.0,38.0663,38.0663,38.0363,38.0663,93587.0
2017-04-21 15:50:00,50.71,50.73,50.67,50.69,98879.0,38.0663,38.0814,38.0363,38.0513,98879.0
2017-04-21 15:55:00,50.69,50.7,50.64,50.64,215556.0,38.0513,38.0588,38.0138,38.0138,215556.0
2017-04-24 09:30:00,51.0,51.2,50.89,51.07,87723.0,38.284,38.4342,38.2015,38.3366,87723.0
2017-04-24 09:35:00,51.09,51.13,50.98,51.02,41418.0,38.3516,38.3816,38.269,38.2991,41418.0
2017-04-24 09:40:00,51.01,51.09,50.98,50.98,23711.0,38.2915,38.3516,38.269,38.269,23711.0
2017-04-24 09:45:00,50.99,51.04,50.9,50.94,67173.0,38.2765,38.3141,38.209,38.239,67173.0
2017-04-24 09:50:00,50.94,51.09,50.94,51.01,28673.0,38.239,38.3516,38.239,38.2915,28673.0
2017-04-24 09:55:00,51.02,51.03,50.92,51.0,31453.0,38.2991,38.3066,38.224,38.284,31453.0
2017-04-24 10:00:00,51.0,51.04,50.96,51.02,30349.0,38.284,38.3141,38.254,38.2991,30349.0
2017-04-24 10:05:00,51.0,51.02,50.95,50.98,23430.0,38.284,38.2991,38.2465,38.269,23430.0
2017-04-24 10:10:00,50.99,51.0,50.91,50.91,31269.0,38.2765,38.284,38.2165,38.2165,31269.0
2017-04-24 10:15:00,50.91,51.0,50.89,51.0,19417.0,38.2165,38.284,38.2015,38.284,19417.0
2017-04-24 10:20:00,50.99,50.99,50.91,50.95,13826.0,38.2765,38.2765,38.2165,38.2465,13826.0
2017-04-24 10:25:00,50.93,50.96,50.89,50.91,23132.0,38.2315,38.254,38.2015,38.2165,23132.0
2017-04-24 10:30:00,50.91,50.92,50.83,50.85,31793.0,38.2165,38.224,38.1564,38.1714,31793.0
2017-04-24 10:35:00,50.86,50.86,50.74,50.75,16760.0,38.1789,38.1789,38.0889,38.0964,16760.0
2017-04-24 10:40:00,50.75,50.8,50.71,50.79,29639.0,38.0964,38.1339,38.0663,38.1264,29639.0
2017-04-24 10:45:00,50.8,50.8,50.75,50.77,29898.0,38.1339,38.1339,38.0964,38.1114,29898.0
2017-04-24 10:50:00,50.76,50.81,50.74,50.75,30933.0,38.1039,38.1414,38.0889,38.0964,30933.0
2017-04-24 10:55:00,50.76,50.87,50.71,50.87,54647.0,38.1039,38.1865,38.0663,38.1865,54647.0
2017-04-24 11:00:00,50.86,50.93,50.84,50.88,28221.0,38.1789,38.2315,38.1639,38.194,28221.0
2017-04-24 11:05:00,50.89,50.92,50.86,50.9,17590.0,38.2015,38.224,38.1789,38.209,17590.0
2017-04-24 11:10:00,50.89,50.93,50.87,50.91,19696.0,38.2015,38.2315,38.1865,38.2165,19696.0
2017-04-24 11:15:00,50.91,50.91,50.82,50.87,25591.0,38.2165,38.2165,38.1489,38.1865,25591.0
2017-04-24 11:20:00,50.87,50.92,50.86,50.86,25374.0,38.1865,38.224,38.1789,38.1789,25374.0
2017-04-24 11:25:00,50.86,50.94,50.86,50.94,17287.0,38.1789,38.239,38.1789,38.239,17287.0
2017-04-24 11:30:00,50.94,50.96,50.86,50.96,36172.0,38.239,38.254,38.1789,38.254,36172.0
2017-04-24 11:35:00,50.96,51.02,50.95,50.98,29803.0,38.254,38.2991,38.2465,38.269,29803.0
2017-04-24 11:40:00,50.98,51.0,50.91,50.97,24075.0,38.269,38.284,38.2165,38.2615,24075.0
2017-04-24 11:45:00,50.96,50.97,50.93,50.96,18021.0,38.254,38.2615,38.2315,38.254,18021.0
2017-04-24 11:50:00,50.97,50.99,50.95,50.96,18048.0,38.2615,38.2765,38.2465,38.254,18048.0
2017-04-24 11:55:00,50.96,51.01,50.94,51.01,21281.0,38.254,38.2915,38.239,38.2915,21281.0
2017-04-24 12:00:00,51.01,51.06,50.99,51.05,24673.0,38.2915,38.3291,38.2765,38.3216,24673.0
2017-04-24 12:05:00,51.04,51.07,51.03,51.05,18979.0,38.3141,38.3366,38.3066,38.3216,18979.0
2017-04-24 12:10:00,51.06,51.12,51.06,51.07,23404.0,38.3291,38.3741,38.3291,38.3366,23404.0
2017-04-24 12:15:00,51.07,51.07,51.0,51.04,34264.0,38.3366,38.3366,38.284,38.3141,34264.0
2017-04-24 12:20:00,51.05,51.07,51.01,51.03,28624.0,38.3216,38.3366,38.2915,38.3066,28624.0
2017-04-24 12:25:00,51.03,51.04,51.0,51.02,29667.0,38.3066,38.3141,38.284,38.2991,29667.0
2017-04-24 12:30:00,51.02,51.07,51.01,51.05,21326.0,38.2991,38.3366,38.2915,38.3216,21326.0
2017-04-24 12:35:00,51.06,51.1,51.06,51.08,23129.0,38.3291,38.3591,38.3291,38.3441,23129.0
2017-04-24 12:40:00,51.09,51.17,51.09,51.16,25175.0,38.3516,38.4117,38.3516,38.4041,25175.0
2017-04-24 12:45:00,51.15,51.16,51.12,51.12,15522.0,38.3966,38.4041,38.3741,38.3741,15522.0
2017-04-24 12:50:00,51.13,51.21,51.12,51.16,34950.0,38.3816,38.4417,38.3741,38.4041,34950.0
2017-04-24 12:55:00,51.16,51.19,51.11,51.19,20034.0,38.4041,38.4267,38.3666,38.4267,20034.0
2017-04-24 13:00:00,51.18,51.19,51.15,51.15,10832.0,38.4192,38.4267,38.3966,38.3966,10832.0
2017-04-24 13:05:00,51.15,51.17,51.1,51.11,16342.0,38.3966,38.4117,38.3591,38.3666,16342.0
2017-04-24 13:10:00,51.12,51.16,51.11,51.15,27040.0,38.3741,38.4041,38.3666,38.3966,27040.0
2017-04-24 13:15:00,51.14,51.17,51.14,51.16,8893.0,38.3891,38.4117,38.3891,38.4041,8893.0
2017-04-24 13:20:00,51.16,51.17,51.1,51.13,16049.0,38.4041,38.4117,38.3591,38.3816,16049.0
2017-04-24 13:25:00,51.14,51.16,51.09,51.12,27488.0,38.3891,38.4041,38.3516,38.3741,27488.0
2017-04-24 13:30:00,51.12,51.15,51.09,51.15,27878.0,38.3741,38.3966,38.3516,38.3966,27878.0
2017-04-24 13:35:00,51.14,51.15,51.08,51.09,15050.0,38.3891,38.3966,38.3441,38.3516,15050.0
2017-04-24 13:40:00,51.1,51.1,51.07,51.09,12534.0,38.3591,38.3591,38.3366,38.3516,12534.0
2017-04-24 13:45:00,51.1,51.11,51.06,51.08,24998.0,38.3591,38.3666,38.3291,38.3441,24998.0
2017-04-24 13:50:00,51.09,51.1,51.04,51.08,15890.0,38.3516,38.3591,38.3141,38.3441,15890.0
2017-04-24 13:55:00,51.09,51.13,51.08,51.13,19296.0,38.3516,38.3816,38.3441,38.3816,19296.0
2017-04-24 14:00:00,51.11,51.12,51.07,51.1,20806.0,38.3666,38.3741,38.3366,38.3591,20806.0
2017-04-24 14:05:00,51.11,51.14,51.1,51.12,19606.0,38.3666,38.3891,38.3591,38.3741,19606.0
2017-04-24 14:10:00,51.13,51.14,51.08,51.13,25348.0,38.3816,38.3891,38.3441,38.3816,25348.0
2017-04-24 14:15:00,51.14,51.18,51.12,51.16,29251.0,38.3891,38.4192,38.3741,38.4041,29251.0
2017-04-24 14:20:00,51.16,51.21,51.15,51.2,31016.0,38.4041,38.4417,38.3966,38.4342,31016.0
2017-04-24 14:25:00,51.2,51.27,51.19,51.27,28606.0,38.4342,38.4867,38.4267,38.4867,28606.0
2017-04-24 14:30:00,51.27,51.32,51.25,51.3,31876.0,38.4867,38.5243,38.4717,38.5092,31876.0
2017-04-24 14:35:00,51.29,51.29,51.22,51.27,13788.0,38.5017,38.5017,38.4492,38.4867,13788.0
2017-04-24 14:40:00,51.26,51.35,51.25,51.35,24436.0,38.4792,38.5468,38.4717,38.5468,24436.0
2017-04-24 14:45:00,51.35,51.39,51.33,51.36,33327.0,38.5468,38.5768,38.5318,38.5543,33327.0
2017-04-24 14:50:00,51.37,51.39,51.36,51.37,26480.0,38.5618,38.5768,38.5543,38.5618,26480.0
2017-04-24 14:55:00,51.37,51.37,51.3,51.36,35478.0,38.5618,38.5618,38.5092,38.5543,35478.0
2017-04-24 15:00:00,51.37,51.41,51.36,51.4,22077.0,38.5618,38.5918,38.5543,38.5843,22077.0
2017-04-24 15:05:00,51.41,51.42,51.35,51.38,21102.0,38.5918,38.5993,38.5468,38.5693,21102.0
2017-04-24 15:10:00,51.38,51.38,51.35,51.37,13539.0,38.5693,38.5693,38.5468,38.5618,13539.0
2017-04-24 15:15:00,51.36,51.37,51.3,51.3,20486.0,38.5543,38.5618,38.5092,38.5092,20486.0
2017-04-24 15:20:00,51.3,51.32,51.29,51.29,19192.0,38.5092,38.5243,38.5017,38.5017,19192.0
2017-04-24 15:25:00,51.28,51.29,51.26,51.27,24402.0,38.4942,38.5017,38.4792,38.4867,24402.0
2017-04-24 15:30:00,51.28,51.28,51.21,51.22,26274.0,38.4942,38.4942,38.4417,38.4492,26274.0
2017-04-24 15:35:00,51.22,51.26,51.21,51.23,32993.0,38.4492,38.4792,38.4417,38.4567,32993.0
2017-04-24 15:40:00,51.23,51.24,51.19,51.2,34946.0,38.4567,38.4642,38.4267,38.4342,34946.0
2017-04-24 15:45:00,51.2,51.2,51.12,51.15,77716.0,38.4342,38.4342,38.3741,38.3966,77716.0
2017-04-24 15:50:00,51.14,51.15,51.1,51.12,57429.0,38.3891,38.3966,38.3591,38.3741,57429.0
2017-04-24 15:55:00,51.12,51.15,51.1,51.15,116201.0,38.3741,38.3966,38.3591,38.3966,116201.0
2017-04-25 09:30:00,52.35,52.61,52.25,52.37,196023.0,39.2974,39.4926,39.2224,39.3125,196023.0
2017-04-25 09:35:00,52.36,52.49,52.09,52.39,115835.0,39.3049,39.4025,39.1023,39.3275,115835.0
2017-04-25 09:40:00,52.39,52.43,52.23,52.36,86788.0,39.3275,39.3575,39.2074,39.3049,86788.0
2017-04-25 09:45:00,52.35,52.35,52.04,52.04,92268.0,39.2974,39.2974,39.0647,39.0647,92268.0
2017-04-25 09:50:00,52.03,52.14,51.88,51.97,96869.0,39.0572,39.1398,38.9446,39.0122,96869.0
2017-04-25 09:55:00,51.99,52.1,51.97,52.05,119541.0,39.0272,39.1098,39.0122,39.0722,119541.0
2017-04-25 10:00:00,52.05,52.06,51.88,51.89,88922.0,39.0722,39.0797,38.9446,38.9521,88922.0
2017-04-25 10:05:00,51.89,52.03,51.87,51.9,55985.0,38.9521,39.0572,38.9371,38.9596,55985.0
2017-04-25 10:10:00,51.89,51.9,51.77,51.84,53905.0,38.9521,38.9596,38.8621,38.9146,53905.0
2017-04-25 10:15:00,51.84,51.85,51.62,51.62,57474.0,38.9146,38.9221,38.7495,38.7495,57474.0
2017-04-25 10:20:00,51.62,51.63,51.43,51.43,59055.0,38.7495,38.757,38.6068,38.6068,59055.0
2017-04-25 10:25:00,51.45,51.62,51.43,51.59,50428.0,38.6218,38.7495,38.6068,38.7269,50428.0
2017-04-25 10:30:00,51.59,51.61,51.34,51.34,56085.0,38.7269,38.7419,38.5393,38.5393,56085.0
2017-04-25 10:35:00,51.34,51.37,51.26,51.26,55486.0,38.5393,38.5618,38.4792,38.4792,55486.0
2017-04-25 10:40:00,51.26,51.3,51.1,51.17,55701.0,38.4792,38.5092,38.3591,38.4117,55701.0
2017-04-25 10:45:00,51.18,51.25,51.15,51.2,45893.0,38.4192,38.4717,38.3966,38.4342,45893.0
2017-04-25 10:50:00,51.2,51.21,50.98,50.98,84099.0,38.4342,38.4417,38.269,38.269,84099.0
2017-04-25 10:55:00,50.99,51.22,50.99,51.09,78080.0,38.2765,38.4492,38.2765,38.3516,78080.0
2017-04-25 11:00:00,51.08,51.21,51.08,51.18,34362.0,38.3441,38.4417,38.3441,38.4192,34362.0
2017-04-25 11:05:00,51.18,51.22,51.11,51.21,64726.0,38.4192,38.4492,38.3666,38.4417,64726.0
2017-04-25 11:10:00,51.22,51.34,51.18,51.33,31135.0,38.4492,38.5393,38.4192,38.5318,31135.0
2017-04-25 11:15:00,51.33,51.34,51.2,51.23,45048.0,38.5318,38.5393,38.4342,38.4567,45048.0
2017-04-25 11:20:00,51.23,51.29,51.22,51.23,29298.0,38.4567,38.5017,38.4492,38.4567,29298.0
2017-04-25 11:25:00,51.24,51.28,51.23,51.25,31985.0,38.4642,38.4942,38.4567,38.4717,31985.0
2017-04-25 11:30:00,51.26,51.35,51.22,51.35,48700.0,38.4792,38.5468,38.4492,38.5468,48700.0
2017-04-25 11:35:00,51.35,51.41,51.32,51.41,30305.0,38.5468,38.5918,38.5243,38.5918,30305.0
2017-04-25 11:40:00,51.41,51.43,51.33,51.35,27321.0,38.5918,38.6068,38.5318,38.5468,27321.0
2017-04-25 11:45:00,51.34,51.37,51.29,51.31,33998.0,38.5393,38.5618,38.5017,38.5167,33998.0
2017-04-25 11:50:00,51.31,51.41,51.31,51.37,31117.0,38.5167,38.5918,38.5167,38.5618,31117.0
2017-04-25 11:55:00,51.38,51.44,51.37,51.43,16910.0,38.5693,38.6143,38.5618,38.6068,16910.0
2017-04-25 12:00:00,51.43,51.53,51.41,51.53,34700.0,38.6068,38.6819,38.5918,38.6819,34700.0
2017-04-25 12:05:00,51.54,51.62,51.54,51.62,27834.0,38.6894,38.7495,38.6894,38.7495,27834.0
2017-04-25 12:10:00,51.62,51.62,51.52,51.6,35059.0,38.7495,38.7495,38.6744,38.7344,35059.0
2017-04-25 12:15:00,51.6,51.74,51.6,51.7,53870.0,38.7344,38.8395,38.7344,38.8095,53870.0
2017-04-25 12:20:00,51.7,51.75,51.67,51.75,26190.0,38.8095,38.847,38.787,38.847,26190.0
2017-04-25 12:25:00,51.75,51.84,51.73,51.8,33186.0,38.847,38.9146,38.832,38.8846,33186.0
2017-04-25 12:30:00,51.79,51.8,51.72,51.73,40417.0,38.8771,38.8846,38.8245,38.832,40417.0
2017-04-25 12:35:00,51.72,51.73,51.61,51.66,30261.0,38.8245,38.832,38.7419,38.7795,30261.0
2017-04-25 12:40:00,51.66,51.7,51.66,51.68,21611.0,38.7795,38.8095,38.7795,38.7945,21611.0
2017-04-25 12:45:00,51.69,51.74,51.68,51.72,24643.0,38.802,38.8395,38.7945,38.8245,24643.0
2017-04-25 12:50:00,51.72,51.73,51.67,51.7,29325.0,38.8245,38.832,38.787,38.8095,29325.0
2017-04-25 12:55:00,51.7,51.77,51.69,51.75,26149.0,38.8095,38.8621,38.802,38.847,26149.0
2017-04-25 13:00:00,51.75,51.79,51.73,51.78,15757.0,38.847,38.8771,38.832,38.8696,15757.0
2017-04-25 13:05:00,51.79,51.79,51.73,51.74,20874.0,38.8771,38.8771,38.832,38.8395,20874.0
2017-04-25 13:10:00,51.74,51.8,51.73,51.79,24561.0,38.8395,38.8846,38.832,38.8771,24561.0
2017-04-25 13:15:00,51.8,51.81,51.77,51.78,18020.0,38.8846,38.8921,38.8621,38.8696,18020.0
2017-04-25 13:20:00,51.77,51.79,51.71,51.77,30979.0,38.8621,38.8771,38.817,38.8621,30979.0
2017-04-25 13:25:00,51.76,51.78,51.71,51.76,19176.0,38.8545,38.8696,38.817,38.8545,19176.0
2017-04-25 13:30:00,51.75,51.75,51.68,51.68,20924.0,38.847,38.847,38.7945,38.7945,20924.0
2017-04-25 13:35:00,51.68,51.71,51.66,51.69,26657.0,38.7945,38.817,38.7795,38.802,26657.0
2017-04-25 13:40:00,51.69,51.7,51.67,51.69,27626.0,38.802,38.8095,38.787,38.802,27626.0
2017-04-25 13:45:00,51.69,51.7,51.68,51.7,15581.0,38.802,38.8095,38.7945,38.8095,15581.0
2017-04-25 13:50:00,51.69,51.71,51.66,51.66,38887.0,38.802,38.817,38.7795,38.7795,38887.0
2017-04-25 13:55:00,51.66,51.7,51.65,51.7,15438.0,38.7795,38.8095,38.772,38.8095,15438.0
2017-04-25 14:00:00,51.7,51.71,51.67,51.69,50381.0,38.8095,38.817,38.787,38.802,50381.0
2017-04-25 14:05:00,51.69,51.71,51.67,51.71,61159.0,38.802,38.817,38.787,38.817,61159.0
2017-04-25 14:10:00,51.71,51.75,51.69,51.73,30044.0,38.817,38.847,38.802,38.832,30044.0
2017-04-25 14:15:00,51.73,51.75,51.73,51.73,15935.0,38.832,38.847,38.832,38.832,15935.0
2017-04-25 14:20:00,51.74,51.74,51.72,51.74,12592.0,38.8395,38.8395,38.8245,38.8395,12592.0
2017-04-25 14:25:00,51.74,51.76,51.72,51.74,62908.0,38.8395,38.8545,38.8245,38.8395,62908.0
2017-04-25 14:30:00,51.74,51.76,51.73,51.76,37095.0,38.8395,38.8545,38.832,38.8545,37095.0
2017-04-25 14:35:00,51.76,51.86,51.76,51.86,27317.0,38.8545,38.9296,38.8545,38.9296,27317.0
2017-04-25 14:40:00,51.86,51.87,51.8,51.84,65556.0,38.9296,38.9371,38.8846,38.9146,65556.0
2017-04-25 14:45:00,51.83,51.85,51.78,51.79,43403.0,38.9071,38.9221,38.8696,38.8771,43403.0
2017-04-25 14:50:00,51.78,51.85,51.78,51.85,52363.0,38.8696,38.9221,38.8696,38.9221,52363.0
2017-04-25 14:55:00,51.84,51.9,51.84,51.89,43707.0,38.9146,38.9596,38.9146,38.9521,43707.0
2017-04-25 15:00:00,51.89,51.9,51.85,51.86,62865.0,38.9521,38.9596,38.9221,38.9296,62865.0
2017-04-25 15:05:00,51.86,51.95,51.85,51.95,87846.0,38.9296,38.9972,38.9221,38.9972,87846.0
2017-04-25 15:10:00,51.94,51.94,51.88,51.88,34011.0,38.9897,38.9897,38.9446,38.9446,34011.0
2017-04-25 15:15:00,51.89,51.89,51.84,51.89,48661.0,38.9521,38.9521,38.9146,38.9521,48661.0
2017-04-25 15:20:00,51.88,51.93,51.88,51.92,45165.0,38.9446,38.9822,38.9446,38.9747,45165.0
2017-04-25 15:25:00,51.93,51.95,51.91,51.94,46294.0,38.9822,38.9972,38.9671,38.9897,46294.0
2017-04-25 15:30:00,51.94,51.94,51.83,51.85,40460.0,38.9897,38.9897,38.9071,38.9221,40460.0
2017-04-25 15:35:00,51.85,51.86,51.82,51.84,48233.0,38.9221,38.9296,38.8996,38.9146,48233.0
2017-04-25 15:40:00,51.85,51.87,51.79,51.79,59889.0,38.9221,38.9371,38.8771,38.8771,59889.0
2017-04-25 15:45:00,51.79,51.79,51.76,51.78,76096.0,38.8771,38.8771,38.8545,38.8696,76096.0
2017-04-25 15:50:00,51.77,51.78,51.73,51.76,103908.0,38.8621,38.8696,38.832,38.8545,103908.0
2017-04-25 15:55:00,51.75,51.8,51.74,51.77,161084.0,38.847,38.8846,38.8395,38.8621,161084.0
2017-04-26 09:30:00,51.84,52.14,51.82,52.14,50980.0,38.9146,39.1398,38.8996,39.1398,50980.0
2017-04-26 09:35:00,52.12,52.19,51.88,51.89,27753.0,39.1248,39.1773,38.9446,38.9521,27753.0
2017-04-26 09:40:00,51.9,51.97,51.88,51.97,19716.0,38.9596,39.0122,38.9446,39.0122,19716.0
2017-04-26 09:45:00,51.98,52.04,51.88,51.9,40560.0,39.0197,39.0647,38.9446,38.9596,40560.0
2017-04-26 09:50:00,51.91,52.07,51.91,52.06,45863.0,38.9671,39.0873,38.9671,39.0797,45863.0
2017-04-26 09:55:00,52.06,52.24,52.06,52.24,31315.0,39.0797,39.2149,39.0797,39.2149,31315.0
2017-04-26 10:00:00,52.23,52.23,52.07,52.09,33055.0,39.2074,39.2074,39.0873,39.1023,33055.0
2017-04-26 10:05:00,52.09,52.13,51.99,52.05,22791.0,39.1023,39.1323,39.0272,39.0722,22791.0
2017-04-26 10:10:00,52.05,52.06,51.97,52.03,19274.0,39.0722,39.0797,39.0122,39.0572,19274.0
2017-04-26 10:15:00,52.03,52.06,51.99,52.0,35572.0,39.0572,39.0797,39.0272,39.0347,35572.0
2017-04-26 10:20:00,52.01,52.05,51.97,52.04,12391.0,39.0422,39.0722,39.0122,39.0647,12391.0
2017-04-26 10:25:00,52.04,52.13,52.03,52.12,31416.0,39.0647,39.1323,39.0572,39.1248,31416.0
2017-04-26 10:30:00,52.13,52.14,52.05,52.1,22452.0,39.1323,39.1398,39.0722,39.1098,22452.0
2017-04-26 10:35:00,52.09,52.11,52.05,52.11,28291.0,39.1023,39.1173,39.0722,39.1173,28291.0
2017-04-26 10:40:00,52.12,52.14,52.1,52.13,19735.0,39.1248,39.1398,39.1098,39.1323,19735.0
2017-04-26 10:45:00,52.14,52.16,52.05,52.05,18119.0,39.1398,39.1548,39.0722,39.0722,18119.0
2017-04-26 10:50:00,52.06,52.11,52.06,52.06,19110.0,39.0797,39.1173,39.0797,39.0797,19110.0
2017-04-26 10:55:00,52.07,52.16,52.06,52.16,17732.0,39.0873,39.1548,39.0797,39.1548,17732.0
2017-04-26 11:00:00,52.16,52.24,52.16,52.2,33906.0,39.1548,39.2149,39.1548,39.1848,33906.0
2017-04-26 11:05:00,52.2,52.21,52.09,52.11,19910.0,39.1848,39.1923,39.1023,39.1173,19910.0
2017-04-26 11:10:00,52.11,52.19,52.1,52.18,12505.0,39.1173,39.1773,39.1098,39.1698,12505.0
2017-04-26 11:15:00,52.17,52.22,52.17,52.22,27833.0,39.1623,39.1999,39.1623,39.1999,27833.0
2017-04-26 11:20:00,52.22,52.26,52.14,52.26,35254.0,39.1999,39.2299,39.1398,39.2299,35254.0
2017-04-26 11:25:00,52.25,52.3,52.24,52.29,39813.0,39.2224,39.2599,39.2149,39.2524,39813.0
2017-04-26 11:30:00,52.3,52.3,52.2,52.21,15709.0,39.2599,39.2599,39.1848,39.1923,15709.0
2017-04-26 11:35:00,52.22,52.27,52.2,52.25,21124.0,39.1999,39.2374,39.1848,39.2224,21124.0
2017-04-26 11:40:00,52.25,52.27,52.21,52.21,21066.0,39.2224,39.2374,39.1923,39.1923,21066.0
2017-04-26 11:45:00,52.21,52.21,52.04,52.05,45877.0,39.1923,39.1923,39.0647,39.0722,45877.0
2017-04-26 11:50:00,52.05,52.13,52.05,52.09,22125.0,39.0722,39.1323,39.0722,39.1023,22125.0
2017-04-26 11:55:00,52.09,52.15,52.09,52.13,18899.0,39.1023,39.1473,39.1023,39.1323,18899.0
2017-04-26 12:00:00,52.13,52.17,52.12,52.17,16915.0,39.1323,39.1623,39.1248,39.1623,16915.0
2017-04-26 12:05:00,52.16,52.17,52.09,52.1,13924.0,39.1548,39.1623,39.1023,39.1098,13924.0
2017-04-26 12:10:00,52.1,52.13,52.09,52.13,11910.0,39.1098,39.1323,39.1023,39.1323,11910.0
2017-04-26 12:15:00,52.13,52.13,52.09,52.12,13204.0,39.1323,39.1323,39.1023,39.1248,13204.0
2017-04-26 12:20:00,52.13,52.13,52.08,52.1,15885.0,39.1323,39.1323,39.0948,39.1098,15885.0
2017-04-26 12:25:00,52.1,52.11,52.08,52.08,6833.0,39.1098,39.1173,39.0948,39.0948,6833.0
2017-04-26 12:30:00,52.08,52.14,52.08,52.11,18868.0,39.0948,39.1398,39.0948,39.1173,18868.0
2017-04-26 12:35:00,52.13,52.14,52.08,52.12,15051.0,39.1323,39.1398,39.0948,39.1248,15051.0
2017-04-26 12:40:00,52.12,52.13,52.1,52.11,16436.0,39.1248,39.1323,39.1098,39.1173,16436.0
2017-04-26 12:45:00,52.12,52.16,52.09,52.09,23002.0,39.1248,39.1548,39.1023,39.1023,23002.0
2017-04-26 12:50:00,52.1,52.19,52.09,52.18,13370.0,39.1098,39.1773,39.1023,39.1698,13370.0
2017-04-26 12:55:00,52.19,52.23,52.16,52.22,29799.0,39.1773,39.2074,39.1548,39.1999,29799.0
2017-04-26 13:00:00,52.22,52.25,52.21,52.23,31337.0,39.1999,39.2224,39.1923,39.2074,31337.0
2017-04-26 13:05:00,52.23,52.34,52.2,52.33,62942.0,39.2074,39.2899,39.1848,39.2824,62942.0
2017-04-26 13:10:00,52.32,52.35,52.21,52.21,29283.0,39.2749,39.2974,39.1923,39.1923,29283.0
2017-04-26 13:15:00,52.22,52.28,52.19,52.2,45273.0,39.1999,39.2449,39.1773,39.1848,45273.0
2017-04-26 13:20:00,52.21,52.3,52.18,52.28,21251.0,39.1923,39.2599,39.1698,39.2449,21251.0
2017-04-26 13:25:00,52.28,52.29,52.19,52.2,16206.0,39.2449,39.2524,39.1773,39.1848,16206.0
2017-04-26 13:30:00,52.2,52.28,52.2,52.25,17235.0,39.1848,39.2449,39.1848,39.2224,17235.0
2017-04-26 13:35:00,52.25,52.32,52.25,52.3,30950.0,39.2224,39.2749,39.2224,39.2599,30950.0
2017-04-26 13:40:00,52.31,52.48,52.28,52.47,142336.0,39.2674,39.395,39.2449,39.3875,142336.0
2017-04-26 13:45:00,52.48,52.55,52.21,52.27,77635.0,39.395,39.4476,39.1923,39.2374,77635.0
2017-04-26 13:50:00,52.27,52.39,52.27,52.36,13643.0,39.2374,39.3275,39.2374,39.3049,13643.0
2017-04-26 13:55:00,52.35,52.35,52.3,52.3,11814.0,39.2974,39.2974,39.2599,39.2599,11814.0
2017-04-26 14:00:00,52.3,52.3,52.21,52.27,28426.0,39.2599,39.2599,39.1923,39.2374,28426.0
2017-04-26 14:05:00,52.27,52.33,52.23,52.32,20030.0,39.2374,39.2824,39.2074,39.2749,20030.0
2017-04-26 14:10:00,52.33,52.36,52.3,52.36,15243.0,39.2824,39.3049,39.2599,39.3049,15243.0
2017-04-26 14:15:00,52.37,52.39,52.32,52.32,11384.0,39.3125,39.3275,39.2749,39.2749,11384.0
2017-04-26 14:20:00,52.32,52.41,52.31,52.41,20233.0,39.2749,39.3425,39.2674,39.3425,20233.0
2017-04-26 14:25:00,52.4,52.4,52.36,52.36,15226.0,39.335,39.335,39.3049,39.3049,15226.0
2017-04-26 14:30:00,52.37,52.44,52.36,52.43,20513.0,39.3125,39.365,39.3049,39.3575,20513.0
2017-04-26 14:35:00,52.42,52.44,52.4,52.43,19227.0,39.35,39.365,39.335,39.3575,19227.0
2017-04-26 14:40:00,52.44,52.48,52.4,52.46,24630.0,39.365,39.395,39.335,39.38,24630.0
2017-04-26 14:45:00,52.46,52.48,52.44,52.48,16105.0,39.38,39.395,39.365,39.395,16105.0
2017-04-26 14:50:00,52.47,52.49,52.45,52.47,39117.0,39.3875,39.4025,39.3725,39.3875,39117.0
2017-04-26 14:55:00,52.48,52.51,52.44,52.44,15659.0,39.395,39.4175,39.365,39.365,15659.0
2017-04-26 15:00:00,52.44,52.51,52.43,52.51,41436.0,39.365,39.4175,39.3575,39.4175,41436.0
2017-04-26 15:05:00,52.5,52.55,52.49,52.51,21952.0,39.41,39.4476,39.4025,39.4175,21952.0
2017-04-26 15:10:00,52.52,52.57,52.5,52.53,29995.0,39.4251,39.4626,39.41,39.4326,29995.0
2017-04-26 15:15:00,52.53,52.56,52.49,52.51,35620.0,39.4326,39.4551,39.4025,39.4175,35620.0
2017-04-26 15:20:00,52.49,52.49,52.4,52.44,50953.0,39.4025,39.4025,39.335,39.365,50953.0
2017-04-26 15:25:00,52.44,52.47,52.44,52.45,43495.0,39.365,39.3875,39.365,39.3725,43495.0
2017-04-26 15:30:00,52.46,52.49,52.4,52.42,45838.0,39.38,39.4025,39.335,39.35,45838.0
2017-04-26 15:35:00,52.41,52.42,52.34,52.34,38697.0,39.3425,39.35,39.2899,39.2899,38697.0
2017-04-26 15:40:00,52.34,52.4,52.31,52.37,53326.0,39.2899,39.335,39.2674,39.3125,53326.0
2017-04-26 15:45:00,52.37,52.39,52.28,52.29,78294.0,39.3125,39.3275,39.2449,39.2524,78294.0
2017-04-26 15:50:00,52.3,52.33,52.26,52.26,93673.0,39.2599,39.2824,39.2299,39.2299,93673.0
2017-04-26 15:55:00,52.27,52.28,52.22,52.24,151386.0,39.2374,39.2449,39.1999,39.2149,151386.0
2017-04-27 09:30:00,52.25,52.26,52.0,52.1,60167.0,39.2224,39.2299,39.0347,39.1098,60167.0
2017-04-27 09:35:00,52.08,52.19,52.02,52.09,25584.0,39.0948,39.1773,39.0497,39.1023,25584.0
2017-04-27 09:40:00,52.11,52.29,52.09,52.29,32542.0,39.1173,39.2524,39.1023,39.2524,32542.0
2017-04-27 09:45:00,52.28,52.39,52.23,52.37,42232.0,39.2449,39.3275,39.2074,39.3125,42232.0
2017-04-27 09:50:00,52.38,52.39,52.28,52.35,33639.0,39.32,39.3275,39.2449,39.2974,33639.0
2017-04-27 09:55:00,52.34,52.38,52.24,52.33,29392.0,39.2899,39.32,39.2149,39.2824,29392.0
2017-04-27 10:00:00,52.32,52.53,52.29,52.48,58103.0,39.2749,39.4326,39.2524,39.395,58103.0
2017-04-27 10:05:00,52.51,52.53,52.43,52.45,27570.0,39.4175,39.4326,39.3575,39.3725,27570.0
2017-04-27 10:10:00,52.45,52.48,52.35,52.38,20031.0,39.3725,39.395,39.2974,39.32,20031.0
2017-04-27 10:15:00,52.39,52.46,52.35,52.36,26358.0,39.3275,39.38,39.2974,39.3049,26358.0
2017-04-27 10:20:00,52.36,52.39,52.3,52.33,36887.0,39.3049,39.3275,39.2599,39.2824,36887.0
2017-04-27 10:25:00,52.33,52.37,52.3,52.34,17761.0,39.2824,39.3125,39.2599,39.2899,17761.0
2017-04-27 10:30:00,52.35,52.43,52.34,52.42,25145.0,39.2974,39.3575,39.2899,39.35,25145.0
2017-04-27 10:35:00,52.42,52.46,52.37,52.43,26690.0,39.35,39.38,39.3125,39.3575,26690.0
2017-04-27 10:40:00,52.43,52.56,52.42,52.56,24816.0,39.3575,39.4551,39.35,39.4551,24816.0
2017-04-27 10:45:00,52.57,52.59,52.46,52.46,37027.0,39.4626,39.4776,39.38,39.38,37027.0
2017-04-27 10:50:00,52.46,52.51,52.41,52.42,34654.0,39.38,39.4175,39.3425,39.35,34654.0
2017-04-27 10:55:00,52.43,52.44,52.23,52.3,70123.0,39.3575,39.365,39.2074,39.2599,70123.0
2017-04-27 11:00:00,52.3,52.54,52.3,52.48,26210.0,39.2599,39.4401,39.2599,39.395,26210.0
2017-04-27 11:05:00,52.48,52.56,52.48,52.55,24678.0,39.395,39.4551,39.395,39.4476,24678.0
2017-04-27 11:10:00,52.55,52.61,52.53,52.6,26473.0,39.4476,39.4926,39.4326,39.4851,26473.0
2017-04-27 11:15:00,52.59,52.61,52.49,52.56,35066.0,39.4776,39.4926,39.4025,39.4551,35066.0
2017-04-27 11:20:00,52.56,52.6,52.52,52.58,31052.0,39.4551,39.4851,39.4251,39.4701,31052.0
2017-04-27 11:25:00,52.58,52.59,52.46,52.46,25030.0,39.4701,39.4776,39.38,39.38,25030.0
2017-04-27 11:30:00,52.46,52.48,52.35,52.38,35746.0,39.38,39.395,39.2974,39.32,35746.0
2017-04-27 11:35:00,52.37,52.38,52.3,52.32,36042.0,39.3125,39.32,39.2599,39.2749,36042.0
2017-04-27 11:40:00,52.32,52.38,52.25,52.35,29945.0,39.2749,39.32,39.2224,39.2974,29945.0
2017-04-27 11:45:00,52.36,52.46,52.33,52.39,28075.0,39.3049,39.38,39.2824,39.3275,28075.0
2017-04-27 11:50:00,52.4,52.5,52.39,52.5,24906.0,39.335,39.41,39.3275,39.41,24906.0
2017-04-27 11:55:00,52.5,52.5,52.43,52.43,40628.0,39.41,39.41,39.3575,39.3575,40628.0
2017-04-27 12:00:00,52.43,52.45,52.36,52.4,50140.0,39.3575,39.3725,39.3049,39.335,50140.0
2017-04-27 12:05:00,52.41,52.45,52.36,52.45,18591.0,39.3425,39.3725,39.3049,39.3725,18591.0
2017-04-27 12:10:00,52.44,52.51,52.42,52.51,24729.0,39.365,39.4175,39.35,39.4175,24729.0
2017-04-27 12:15:00,52.51,52.54,52.48,52.49,17550.0,39.4175,39.4401,39.395,39.4025,17550.0
2017-04-27 12:20:00,52.48,52.5,52.44,52.45,24077.0,39.395,39.41,39.365,39.3725,24077.0
2017-04-27 12:25:00,52.45,52.46,52.4,52.45,31774.0,39.3725,39.38,39.335,39.3725,31774.0
2017-04-27 12:30:00,52.45,52.51,52.45,52.49,55362.0,39.3725,39.4175,39.3725,39.4025,55362.0
2017-04-27 12:35:00,52.5,52.57,52.5,52.53,26666.0,39.41,39.4626,39.41,39.4326,26666.0
2017-04-27 12:40:00,52.53,52.59,52.52,52.59,23439.0,39.4326,39.4776,39.4251,39.4776,23439.0
2017-04-27 12:45:00,52.59,52.59,52.54,52.57,20511.0,39.4776,39.4776,39.4401,39.4626,20511.0
2017-04-27 12:50:00,52.57,52.57,52.53,52.56,26921.0,39.4626,39.4626,39.4326,39.4551,26921.0
2017-04-27 12:55:00,52.56,52.63,52.55,52.63,24402.0,39.4551,39.5076,39.4476,39.5076,24402.0
2017-04-27 13:00:00,52.62,52.65,52.61,52.62,16122.0,39.5001,39.5226,39.4926,39.5001,16122.0
2017-04-27 13:05:00,52.62,52.64,52.59,52.64,14001.0,39.5001,39.5151,39.4776,39.5151,14001.0
2017-04-27 13:10:00,52.63,52.65,52.62,52.64,18670.0,39.5076,39.5226,39.5001,39.5151,18670.0
2017-04-27 13:15:00,52.65,52.67,52.63,52.66,29285.0,39.5226,39.5377,39.5076,39.5301,29285.0
2017-04-27 13:20:00,52.66,52.66,52.63,52.64,18360.0,39.5301,39.5301,39.5076,39.5151,18360.0
2017-04-27 13:25:00,52.63,52.65,52.59,52.6,18955.0,39.5076,39.5226,39.4776,39.4851,18955.0
2017-04-27 13:30:00,52.59,52.66,52.59,52.64,19803.0,39.4776,39.5301,39.4776,39.5151,19803.0
2017-04-27 13:35:00,52.64,52.65,52.61,52.63,18149.0,39.5151,39.5226,39.4926,39.5076,18149.0
2017-04-27 13:40:00,52.63,52.64,52.57,52.57,22029.0,39.5076,39.5151,39.4626,39.4626,22029.0
2017-04-27 13:45:00,52.56,52.62,52.53,52.61,23552.0,39.4551,39.5001,39.4326,39.4926,23552.0
2017-04-27 13:50:00,52.61,52.61,52.56,52.58,27955.0,39.4926,39.4926,39.4551,39.4701,27955.0
2017-04-27 13:55:00,52.58,52.59,52.57,52.57,26632.0,39.4701,39.4776,39.4626,39.4626,26632.0
2017-04-27 14:00:00,52.56,52.58,52.53,52.55,26122.0,39.4551,39.4701,39.4326,39.4476,26122.0
2017-04-27 14:05:00,52.55,52.55,52.51,52.53,21640.0,39.4476,39.4476,39.4175,39.4326,21640.0
2017-04-27 14:10:00,52.54,52.58,52.53,52.55,22150.0,39.4401,39.4701,39.4326,39.4476,22150.0
2017-04-27 14:15:00,52.55,52.57,52.54,52.56,17577.0,39.4476,39.4626,39.4401,39.4551,17577.0
2017-04-27 14:20:00,52.57,52.57,52.52,52.53,17971.0,39.4626,39.4626,39.4251,39.4326,17971.0
2017-04-27 14:25:00,52.53,52.55,52.49,52.5,34341.0,39.4326,39.4476,39.4025,39.41,34341.0
2017-04-27 14:30:00,52.5,52.56,52.49,52.53,50403.0,39.41,39.4551,39.4025,39.4326,50403.0
2017-04-27 14:35:00,52.53,52.55,52.49,52.5,21538.0,39.4326,39.4476,39.4025,39.41,21538.0
2017-04-27 14:40:00,52.5,52.55,52.49,52.52,21705.0,39.41,39.4476,39.4025,39.4251,21705.0
2017-04-27 14:45:00,52.52,52.53,52.47,52.48,23486.0,39.4251,39.4326,39.3875,39.395,23486.0
2017-04-27 14:50:00,52.49,52.5,52.47,52.48,24920.0,39.4025,39.41,39.3875,39.395,24920.0
2017-04-27 14:55:00,52.49,52.49,52.45,52.47,15666.0,39.4025,39.4025,39.3725,39.3875,15666.0
2017-04-27 15:00:00,52.47,52.47,52.37,52.4,45784.0,39.3875,39.3875,39.3125,39.335,45784.0
2017-04-27 15:05:00,52.4,52.42,52.39,52.4,51381.0,39.335,39.35,39.3275,39.335,51381.0
2017-04-27 15:10:00,52.4,52.44,52.39,52.43,34297.0,39.335,39.365,39.3275,39.3575,34297.0
2017-04-27 15:15:00,52.43,52.45,52.37,52.39,37618.0,39.3575,39.3725,39.3125,39.3275,37618.0
2017-04-27 15:20:00,52.4,52.43,52.38,52.39,25317.0,39.335,39.3575,39.32,39.3275,25317.0
2017-04-27 15:25:00,52.39,52.39,52.36,52.39,30313.0,39.3275,39.3275,39.3049,39.3275,30313.0
2017-04-27 15:30:00,52.39,52.4,52.37,52.4,54570.0,39.3275,39.335,39.3125,39.335,54570.0
2017-04-27 15:35:00,52.4,52.41,52.39,52.4,42216.0,39.335,39.3425,39.3275,39.335,42216.0
2017-04-27 15:40:00,52.4,52.4,52.35,52.36,64034.0,39.335,39.335,39.2974,39.3049,64034.0
2017-04-27 15:45:00,52.36,52.4,52.35,52.36,78652.0,39.3049,39.335,39.2974,39.3049,78652.0
2017-04-27 15:50:00,52.36,52.37,52.35,52.35,88562.0,39.3049,39.3125,39.2974,39.2974,88562.0
2017-04-27 15:55:00,52.35,52.37,52.31,52.35,203404.0,39.2974,39.3125,39.2674,39.2974,203404.0
2017-04-28 09:30:00,52.44,52.45,51.62,51.7,105385.0,39.365,39.3725,38.7495,38.8095,105385.0
2017-04-28 09:35:00,51.71,51.8,51.6,51.64,55647.0,38.817,38.8846,38.7344,38.7645,55647.0
2017-04-28 09:40:00,51.64,51.77,51.6,51.66,66467.0,38.7645,38.8621,38.7344,38.7795,66467.0
2017-04-28 09:45:00,51.66,51.74,51.62,51.63,59302.0,38.7795,38.8395,38.7495,38.757,59302.0
2017-04-28 09:50:00,51.62,51.67,51.58,51.64,66108.0,38.7495,38.787,38.7194,38.7645,66108.0
2017-04-28 09:55:00,51.63,51.86,51.59,51.75,47302.0,38.757,38.9296,38.7269,38.847,47302.0
2017-04-28 10:00:00,51.73,51.75,51.68,51.7,29186.0,38.832,38.847,38.7945,38.8095,29186.0
2017-04-28 10:05:00,51.69,51.77,51.63,51.75,50619.0,38.802,38.8621,38.757,38.847,50619.0
2017-04-28 10:10:00,51.75,51.75,51.62,51.67,28562.0,38.847,38.847,38.7495,38.787,28562.0
2017-04-28 10:15:00,51.66,51.69,51.56,51.6,52053.0,38.7795,38.802,38.7044,38.7344,52053.0
2017-04-28 10:20:00,51.59,51.62,51.5,51.5,76022.0,38.7269,38.7495,38.6594,38.6594,76022.0
2017-04-28 10:25:00,51.51,51.68,51.49,51.64,64697.0,38.6669,38.7945,38.6519,38.7645,64697.0
2017-04-28 10:30:00,51.65,51.69,51.61,51.64,25429.0,38.772,38.802,38.7419,38.7645,25429.0
2017-04-28 10:35:00,51.64,51.66,51.58,51.61,24745.0,38.7645,38.7795,38.7194,38.7419,24745.0
2017-04-28 10:40:00,51.62,51.72,51.62,51.67,31117.0,38.7495,38.8245,38.7495,38.787,31117.0
2017-04-28 10:45:00,51.67,51.68,51.58,51.58,16221.0,38.787,38.7945,38.7194,38.7194,16221.0
2017-04-28 10:50:00,51.59,51.67,51.59,51.67,26147.0,38.7269,38.787,38.7269,38.787,26147.0
2017-04-28 10:55:00,51.68,51.75,51.65,51.7,25843.0,38.7945,38.847,38.772,38.8095,25843.0
2017-04-28 11:00:00,51.69,51.73,51.67,51.7,21235.0,38.802,38.832,38.787,38.8095,21235.0
2017-04-28 11:05:00,51.7,51.8,51.7,51.73,30897.0,38.8095,38.8846,38.8095,38.832,30897.0
2017-04-28 11:10:00,51.73,51.73,51.68,51.69,22053.0,38.832,38.832,38.7945,38.802,22053.0
2017-04-28 11:15:00,51.68,51.76,51.66,51.74,17686.0,38.7945,38.8545,38.7795,38.8395,17686.0
2017-04-28 11:20:00,51.73,51.76,51.62,51.63,22959.0,38.832,38.8545,38.7495,38.757,22959.0
2017-04-28 11:25:00,51.63,51.71,51.63,51.64,16288.0,38.757,38.817,38.757,38.7645,16288.0
2017-04-28 11:30:00,51.63,51.67,51.59,51.64,23886.0,38.757,38.787,38.7269,38.7645,23886.0
2017-04-28 11:35:00,51.63,51.7,51.63,51.65,20346.0,38.757,38.8095,38.757,38.772,20346.0
2017-04-28 11:40:00,51.66,51.74,51.63,51.71,18988.0,38.7795,38.8395,38.757,38.817,18988.0
2017-04-28 11:45:00,51.72,51.73,51.65,51.7,25103.0,38.8245,38.832,38.772,38.8095,25103.0
2017-04-28 11:50:00,51.71,51.78,51.71,51.73,19431.0,38.817,38.8696,38.817,38.832,19431.0
2017-04-28 11:55:00,51.73,51.78,51.71,51.77,22221.0,38.832,38.8696,38.817,38.8621,22221.0
2017-04-28 12:00:00,51.77,51.83,51.72,51.76,35232.0,38.8621,38.9071,38.8245,38.8545,35232.0
2017-04-28 12:05:00,51.76,51.76,51.7,51.72,19774.0,38.8545,38.8545,38.8095,38.8245,19774.0
2017-04-28 12:10:00,51.73,51.77,51.7,51.73,31287.0,38.832,38.8621,38.8095,38.832,31287.0
2017-04-28 12:15:00,51.72,51.76,51.7,51.72,13618.0,38.8245,38.8545,38.8095,38.8245,13618.0
2017-04-28 12:20:00,51.73,51.79,51.72,51.78,17797.0,38.832,38.8771,38.8245,38.8696,17797.0
2017-04-28 12:25:00,51.78,51.82,51.78,51.82,7861.0,38.8696,38.8996,38.8696,38.8996,7861.0
2017-04-28 12:30:00,51.82,51.83,51.69,51.71,19831.0,38.8996,38.9071,38.802,38.817,19831.0
2017-04-28 12:35:00,51.71,51.77,51.7,51.74,14241.0,38.817,38.8621,38.8095,38.8395,14241.0
2017-04-28 12:40:00,51.74,51.76,51.71,51.75,18172.0,38.8395,38.8545,38.817,38.847,18172.0
2017-04-28 12:45:00,51.75,51.78,51.72,51.77,18157.0,38.847,38.8696,38.8245,38.8621,18157.0
2017-04-28 12:50:00,51.78,51.78,51.71,51.72,8573.0,38.8696,38.8696,38.817,38.8245,8573.0
2017-04-28 12:55:00,51.72,51.77,51.7,51.76,14611.0,38.8245,38.8621,38.8095,38.8545,14611.0
2017-04-28 13:00:00,51.76,51.81,51.74,51.81,19200.0,38.8545,38.8921,38.8395,38.8921,19200.0
2017-04-28 13:05:00,51.8,51.84,51.76,51.84,26084.0,38.8846,38.9146,38.8545,38.9146,26084.0
2017-04-28 13:10:00,51.84,51.84,51.77,51.77,17481.0,38.9146,38.9146,38.8621,38.8621,17481.0
2017-04-28 13:15:00,51.77,51.79,51.74,51.75,18452.0,38.8621,38.8771,38.8395,38.847,18452.0
2017-04-28 13:20:00,51.75,51.79,51.73,51.79,11042.0,38.847,38.8771,38.832,38.8771,11042.0
2017-04-28 13:25:00,51.79,51.84,51.78,51.82,18024.0,38.8771,38.9146,38.8696,38.8996,18024.0
2017-04-28 13:30:00,51.82,51.86,51.81,51.83,14282.0,38.8996,38.9296,38.8921,38.9071,14282.0
2017-04-28 13:35:00,51.84,51.87,51.82,51.82,12689.0,38.9146,38.9371,38.8996,38.8996,12689.0
2017-04-28 13:40:00,51.82,51.82,51.76,51.77,18971.0,38.8996,38.8996,38.8545,38.8621,18971.0
2017-04-28 13:45:00,51.78,51.83,51.75,51.8,18022.0,38.8696,38.9071,38.847,38.8846,18022.0
2017-04-28 13:50:00,51.79,51.83,51.77,51.81,16881.0,38.8771,38.9071,38.8621,38.8921,16881.0
2017-04-28 13:55:00,51.82,51.86,51.82,51.86,17856.0,38.8996,38.9296,38.8996,38.9296,17856.0
2017-04-28 14:00:00,51.85,51.88,51.83,51.85,20507.0,38.9221,38.9446,38.9071,38.9221,20507.0
2017-04-28 14:05:00,51.85,51.86,51.8,51.81,25308.0,38.9221,38.9296,38.8846,38.8921,25308.0
2017-04-28 14:10:00,51.82,51.85,51.79,51.8,13404.0,38.8996,38.9221,38.8771,38.8846,13404.0
2017-04-28 14:15:00,51.81,51.84,51.8,51.8,5695.0,38.8921,38.9146,38.8846,38.8846,5695.0
2017-04-28 14:20:00,51.8,51.84,51.8,51.8,19106.0,38.8846,38.9146,38.8846,38.8846,19106.0
2017-04-28 14:25:00,51.81,51.85,51.8,51.81,18867.0,38.8921,38.9221,38.8846,38.8921,18867.0
2017-04-28 14:30:00,51.81,51.85,51.8,51.85,14678.0,38.8921,38.9221,38.8846,38.9221,14678.0
2017-04-28 14:35:00,51.85,51.85,51.82,51.84,12768.0,38.9221,38.9221,38.8996,38.9146,12768.0
2017-04-28 14:40:00,51.83,51.87,51.8,51.85,14055.0,38.9071,38.9371,38.8846,38.9221,14055.0
2017-04-28 14:45:00,51.84,51.87,51.83,51.85,23878.0,38.9146,38.9371,38.9071,38.9221,23878.0
2017-04-28 14:50:00,51.84,51.84,51.76,51.77,14160.0,38.9146,38.9146,38.8545,38.8621,14160.0
2017-04-28 14:55:00,51.77,51.81,51.74,51.75,20341.0,38.8621,38.8921,38.8395,38.847,20341.0
2017-04-28 15:00:00,51.75,51.83,51.75,51.83,21148.0,38.847,38.9071,38.847,38.9071,21148.0
2017-04-28 15:05:00,51.84,51.86,51.82,51.83,21526.0,38.9146,38.9296,38.8996,38.9071,21526.0
2017-04-28 15:10:00,51.83,51.84,51.8,51.82,14430.0,38.9071,38.9146,38.8846,38.8996,14430.0
2017-04-28 15:15:00,51.82,51.84,51.8,51.83,18561.0,38.8996,38.9146,38.8846,38.9071,18561.0
2017-04-28 15:20:00,51.82,51.83,51.8,51.8,15817.0,38.8996,38.9071,38.8846,38.8846,15817.0
2017-04-28 15:25:00,51.81,51.81,51.78,51.81,27422.0,38.8921,38.8921,38.8696,38.8921,27422.0
2017-04-28 15:30:00,51.8,51.85,51.8,51.84,41114.0,38.8846,38.9221,38.8846,38.9146,41114.0
2017-04-28 15:35:00,51.84,51.85,51.78,51.8,45394.0,38.9146,38.9221,38.8696,38.8846,45394.0
2017-04-28 15:40:00,51.8,51.82,51.77,51.78,51186.0,38.8846,38.8996,38.8621,38.8696,51186.0
2017-04-28 15:45:00,51.77,51.82,51.77,51.82,77217.0,38.8621,38.8996,38.8621,38.8996,77217.0
2017-04-28 15:50:00,51.82,51.89,51.81,51.85,102076.0,38.8996,38.9521,38.8921,38.9221,102076.0
2017-04-28 15:55:00,51.85,51.88,51.79,51.81,197907.0,38.9221,38.9446,38.8771,38.8921,197907.0
2017-05-01 09:30:00,51.99,51.99,51.6,51.63,43735.0,39.0272,39.0272,38.7344,38.757,43735.0
2017-05-01 09:35:00,51.65,51.71,51.54,51.62,35332.0,38.772,38.817,38.6894,38.7495,35332.0
2017-05-01 09:40:00,51.62,51.65,51.49,51.58,29275.0,38.7495,38.772,38.6519,38.7194,29275.0
2017-05-01 09:45:00,51.59,51.61,51.55,51.58,21124.0,38.7269,38.7419,38.6969,38.7194,21124.0
2017-05-01 09:50:00,51.57,51.57,51.5,51.57,20958.0,38.7119,38.7119,38.6594,38.7119,20958.0
2017-05-01 09:55:00,51.56,51.61,51.53,51.56,15914.0,38.7044,38.7419,38.6819,38.7044,15914.0
2017-05-01 10:00:00,51.55,51.65,51.48,51.61,26434.0,38.6969,38.772,38.6444,38.7419,26434.0
2017-05-01 10:05:00,51.61,51.68,51.59,51.64,17220.0,38.7419,38.7945,38.7269,38.7645,17220.0
2017-05-01 10:10:00,51.64,51.7,51.62,51.64,16051.0,38.7645,38.8095,38.7495,38.7645,16051.0
2017-05-01 10:15:00,51.65,51.67,51.53,51.57,42425.0,38.772,38.787,38.6819,38.7119,42425.0
2017-05-01 10:20:00,51.56,51.58,51.52,51.53,10078.0,38.7044,38.7194,38.6744,38.6819,10078.0
2017-05-01 10:25:00,51.53,51.53,51.46,51.47,17096.0,38.6819,38.6819,38.6293,38.6369,17096.0
2017-05-01 10:30:00,51.46,51.59,51.46,51.58,19576.0,38.6293,38.7269,38.6293,38.7194,19576.0
2017-05-01 10:35:00,51.58,51.72,51.58,51.67,21866.0,38.7194,38.8245,38.7194,38.787,21866.0
2017-05-01 10:40:00,51.67,51.72,51.63,51.67,28707.0,38.787,38.8245,38.757,38.787,28707.0
2017-05-01 10:45:00,51.68,51.71,51.65,51.69,28046.0,38.7945,38.817,38.772,38.802,28046.0
2017-05-01 10:50:00,51.7,51.72,51.61,51.69,29932.0,38.8095,38.8245,38.7419,38.802,29932.0
2017-05-01 10:55:00,51.7,51.71,51.62,51.63,19740.0,38.8095,38.817,38.7495,38.757,19740.0
2017-05-01 11:00:00,51.63,51.67,51.6,51.66,19428.0,38.757,38.787,38.7344,38.7795,19428.0
2017-05-01 11:05:00,51.66,51.67,51.58,51.58,30769.0,38.7795,38.787,38.7194,38.7194,30769.0
2017-05-01 11:10:00,51.59,51.63,51.57,51.63,17605.0,38.7269,38.757,38.7119,38.757,17605.0
2017-05-01 11:15:00,51.63,51.65,51.58,51.59,18875.0,38.757,38.772,38.7194,38.7269,18875.0
2017-05-01 11:20:00,51.6,51.66,51.57,51.66,16732.0,38.7344,38.7795,38.7119,38.7795,16732.0
2017-05-01 11:25:00,51.65,51.66,51.56,51.56,15113.0,38.772,38.7795,38.7044,38.7044,15113.0
2017-05-01 11:30:00,51.56,51.56,51.49,51.54,18620.0,38.7044,38.7044,38.6519,38.6894,18620.0
2017-05-01 11:35:00,51.53,51.54,51.43,51.49,23929.0,38.6819,38.6894,38.6068,38.6519,23929.0
2017-05-01 11:40:00,51.49,51.49,51.4,51.48,22057.0,38.6519,38.6519,38.5843,38.6444,22057.0
2017-05-01 11:45:00,51.48,51.5,51.42,51.44,25429.0,38.6444,38.6594,38.5993,38.6143,25429.0
2017-05-01 11:50:00,51.45,51.46,51.38,51.42,17076.0,38.6218,38.6293,38.5693,38.5993,17076.0
2017-05-01 11:55:00,51.41,51.47,51.41,51.47,19427.0,38.5918,38.6369,38.5918,38.6369,19427.0
2017-05-01 12:00:00,51.48,51.56,51.47,51.54,25568.0,38.6444,38.7044,38.6369,38.6894,25568.0
2017-05-01 12:05:00,51.55,51.57,51.52,51.56,15571.0,38.6969,38.7119,38.6744,38.7044,15571.0
2017-05-01 12:10:00,51.56,51.64,51.56,51.59,11974.0,38.7044,38.7645,38.7044,38.7269,11974.0
2017-05-01 12:15:00,51.58,51.58,51.52,51.55,11232.0,38.7194,38.7194,38.6744,38.6969,11232.0
2017-05-01 12:20:00,51.55,51.55,51.5,51.54,16579.0,38.6969,38.6969,38.6594,38.6894,16579.0
2017-05-01 12:25:00,51.55,51.56,51.51,51.54,10016.0,38.6969,38.7044,38.6669,38.6894,10016.0
2017-05-01 12:30:00,51.54,51.59,51.54,51.58,11515.0,38.6894,38.7269,38.6894,38.7194,11515.0
2017-05-01 12:35:00,51.57,51.59,51.53,51.58,8979.0,38.7119,38.7269,38.6819,38.7194,8979.0
2017-05-01 12:40:00,51.58,51.59,51.57,51.58,9300.0,38.7194,38.7269,38.7119,38.7194,9300.0
2017-05-01 12:45:00,51.57,51.59,51.5,51.52,26766.0,38.7119,38.7269,38.6594,38.6744,26766.0
2017-05-01 12:50:00,51.51,51.55,51.47,51.52,22871.0,38.6669,38.6969,38.6369,38.6744,22871.0
2017-05-01 12:55:00,51.51,51.58,51.5,51.55,34195.0,38.6669,38.7194,38.6594,38.6969,34195.0
2017-05-01 13:00:00,51.55,51.58,51.53,51.55,18165.0,38.6969,38.7194,38.6819,38.6969,18165.0
2017-05-01 13:05:00,51.55,51.56,51.48,51.49,23234.0,38.6969,38.7044,38.6444,38.6519,23234.0
2017-05-01 13:10:00,51.49,51.49,51.45,51.47,25430.0,38.6519,38.6519,38.6218,38.6369,25430.0
2017-05-01 13:15:00,51.47,51.49,51.45,51.49,20064.0,38.6369,38.6519,38.6218,38.6519,20064.0
2017-05-01 13:20:00,51.49,51.5,51.46,51.48,25243.0,38.6519,38.6594,38.6293,38.6444,25243.0
2017-05-01 13:25:00,51.47,51.5,51.47,51.5,63028.0,38.6369,38.6594,38.6369,38.6594,63028.0
2017-05-01 13:30:00,51.5,51.51,51.49,51.5,33367.0,38.6594,38.6669,38.6519,38.6594,33367.0
2017-05-01 13:35:00,51.5,51.5,51.46,51.49,29661.0,38.6594,38.6594,38.6293,38.6519,29661.0
2017-05-01 13:40:00,51.48,51.56,51.48,51.55,25659.0,38.6444,38.7044,38.6444,38.6969,25659.0
2017-05-01 13:45:00,51.56,51.57,51.5,51.57,17829.0,38.7044,38.7119,38.6594,38.7119,17829.0
2017-05-01 13:50:00,51.56,51.61,51.56,51.59,12009.0,38.7044,38.7419,38.7044,38.7269,12009.0
2017-05-01 13:55:00,51.59,51.64,51.57,51.64,14310.0,38.7269,38.7645,38.7119,38.7645,14310.0
2017-05-01 14:00:00,51.65,51.68,51.62,51.62,12590.0,38.772,38.7945,38.7495,38.7495,12590.0
2017-05-01 14:05:00,51.62,51.62,51.57,51.61,10006.0,38.7495,38.7495,38.7119,38.7419,10006.0
2017-05-01 14:10:00,51.6,51.68,51.6,51.66,9850.0,38.7344,38.7945,38.7344,38.7795,9850.0
2017-05-01 14:15:00,51.67,51.67,51.56,51.58,17869.0,38.787,38.787,38.7044,38.7194,17869.0
2017-05-01 14:20:00,51.58,51.63,51.55,51.61,11519.0,38.7194,38.757,38.6969,38.7419,11519.0
2017-05-01 14:25:00,51.61,51.64,51.6,51.62,16529.0,38.7419,38.7645,38.7344,38.7495,16529.0
2017-05-01 14:30:00,51.63,51.64,51.61,51.62,8076.0,38.757,38.7645,38.7419,38.7495,8076.0
2017-05-01 14:35:00,51.63,51.63,51.6,51.61,14870.0,38.757,38.757,38.7344,38.7419,14870.0
2017-05-01 14:40:00,51.61,51.61,51.56,51.58,16665.0,38.7419,38.7419,38.7044,38.7194,16665.0
2017-05-01 14:45:00,51.59,51.61,51.57,51.57,10359.0,38.7269,38.7419,38.7119,38.7119,10359.0
2017-05-01 14:50:00,51.57,51.61,51.56,51.59,9590.0,38.7119,38.7419,38.7044,38.7269,9590.0
2017-05-01 14:55:00,51.59,51.6,51.57,51.6,14824.0,38.7269,38.7344,38.7119,38.7344,14824.0
2017-05-01 15:00:00,51.6,51.66,51.58,51.65,37377.0,38.7344,38.7795,38.7194,38.772,37377.0
2017-05-01 15:05:00,51.65,51.66,51.63,51.65,30047.0,38.772,38.7795,38.757,38.772,30047.0
2017-05-01 15:10:00,51.66,51.66,51.63,51.65,36478.0,38.7795,38.7795,38.757,38.772,36478.0
2017-05-01 15:15:00,51.65,51.65,51.57,51.57,28248.0,38.772,38.772,38.7119,38.7119,28248.0
2017-05-01 15:20:00,51.56,51.56,51.5,51.51,54106.0,38.7044,38.7044,38.6594,38.6669,54106.0
2017-05-01 15:25:00,51.51,51.53,51.48,51.51,31766.0,38.6669,38.6819,38.6444,38.6669,31766.0
2017-05-01 15:30:00,51.52,51.55,51.5,51.55,46438.0,38.6744,38.6969,38.6594,38.6969,46438.0
2017-05-01 15:35:00,51.55,51.55,51.51,51.51,43545.0,38.6969,38.6969,38.6669,38.6669,43545.0
2017-05-01 15:40:00,51.5,51.55,51.48,51.55,34128.0,38.6594,38.6969,38.6444,38.6969,34128.0
2017-05-01 15:45:00,51.55,51.55,51.52,51.53,30875.0,38.6969,38.6969,38.6744,38.6819,30875.0
2017-05-01 15:50:00,51.52,51.53,51.5,51.52,52456.0,38.6744,38.6819,38.6594,38.6744,52456.0
2017-05-01 15:55:00,51.52,51.52,51.46,51.47,107885.0,38.6744,38.6744,38.6293,38.6369,107885.0
2017-05-02 09:30:00,51.5,51.67,51.28,51.46,69836.0,38.6594,38.787,38.4942,38.6293,69836.0
2017-05-02 09:35:00,51.46,51.53,51.32,51.36,25922.0,38.6293,38.6819,38.5243,38.5543,25922.0
2017-05-02 09:40:00,51.36,51.4,51.32,51.36,35888.0,38.5543,38.5843,38.5243,38.5543,35888.0
2017-05-02 09:45:00,51.36,51.37,51.26,51.37,32005.0,38.5543,38.5618,38.4792,38.5618,32005.0
2017-05-02 09:50:00,51.36,51.44,51.35,51.41,34650.0,38.5543,38.6143,38.5468,38.5918,34650.0
2017-05-02 09:55:00,51.42,51.48,51.34,51.34,42153.0,38.5993,38.6444,38.5393,38.5393,42153.0
2017-05-02 10:00:00,51.34,51.35,51.24,51.31,27277.0,38.5393,38.5468,38.4642,38.5167,27277.0
2017-05-02 10:05:00,51.31,51.44,51.3,51.43,21078.0,38.5167,38.6143,38.5092,38.6068,21078.0
2017-05-02 10:10:00,51.42,51.51,51.4,51.4,35005.0,38.5993,38.6669,38.5843,38.5843,35005.0
2017-05-02 10:15:00,51.4,51.62,51.39,51.5,33041.0,38.5843,38.7495,38.5768,38.6594,33041.0
2017-05-02 10:20:00,51.5,51.6,51.45,51.58,26649.0,38.6594,38.7344,38.6218,38.7194,26649.0
2017-05-02 10:25:00,51.57,51.58,51.51,51.56,29331.0,38.7119,38.7194,38.6669,38.7044,29331.0
2017-05-02 10:30:00,51.56,51.63,51.55,51.58,52556.0,38.7044,38.757,38.6969,38.7194,52556.0
2017-05-02 10:35:00,51.57,51.71,51.56,51.66,40250.0,38.7119,38.817,38.7044,38.7795,40250.0
2017-05-02 10:40:00,51.66,51.68,51.61,51.62,34366.0,38.7795,38.7945,38.7419,38.7495,34366.0
2017-05-02 10:45:00,51.62,51.66,51.59,51.63,35283.0,38.7495,38.7795,38.7269,38.757,35283.0
2017-05-02 10:50:00,51.61,51.62,51.56,51.57,26019.0,38.7419,38.7495,38.7044,38.7119,26019.0
2017-05-02 10:55:00,51.58,51.62,51.56,51.59,32423.0,38.7194,38.7495,38.7044,38.7269,32423.0
2017-05-02 11:00:00,51.59,51.65,51.52,51.55,62271.0,38.7269,38.772,38.6744,38.6969,62271.0
2017-05-02 11:05:00,51.54,51.63,51.52,51.58,34493.0,38.6894,38.757,38.6744,38.7194,34493.0
2017-05-02 11:10:00,51.58,51.62,51.55,51.6,32217.0,38.7194,38.7495,38.6969,38.7344,32217.0
2017-05-02 11:15:00,51.6,51.66,51.58,51.65,30776.0,38.7344,38.7795,38.7194,38.772,30776.0
2017-05-02 11:20:00,51.64,51.74,51.64,51.72,38140.0,38.7645,38.8395,38.7645,38.8245,38140.0
2017-05-02 11:25:00,51.72,51.73,51.56,51.57,56697.0,38.8245,38.832,38.7044,38.7119,56697.0
2017-05-02 11:30:00,51.57,51.59,51.49,51.55,33973.0,38.7119,38.7269,38.6519,38.6969,33973.0
2017-05-02 11:35:00,51.55,51.58,51.52,51.55,27406.0,38.6969,38.7194,38.6744,38.6969,27406.0
2017-05-02 11:40:00,51.54,51.56,51.51,51.52,24739.0,38.6894,38.7044,38.6669,38.6744,24739.0
2017-05-02 11:45:00,51.52,51.54,51.48,51.49,18260.0,38.6744,38.6894,38.6444,38.6519,18260.0
2017-05-02 11:50:00,51.5,51.5,51.4,51.4,35203.0,38.6594,38.6594,38.5843,38.5843,35203.0
2017-05-02 11:55:00,51.4,51.43,51.36,51.42,26074.0,38.5843,38.6068,38.5543,38.5993,26074.0
2017-05-02 12:00:00,51.42,51.58,51.42,51.55,44332.0,38.5993,38.7194,38.5993,38.6969,44332.0
2017-05-02 12:05:00,51.55,51.57,51.53,51.54,28534.0,38.6969,38.7119,38.6819,38.6894,28534.0
2017-05-02 12:10:00,51.54,51.55,51.52,51.54,24148.0,38.6894,38.6969,38.6744,38.6894,24148.0
2017-05-02 12:15:00,51.54,51.54,51.47,51.5,28901.0,38.6894,38.6894,38.6369,38.6594,28901.0
2017-05-02 12:20:00,51.51,51.56,51.5,51.55,25615.0,38.6669,38.7044,38.6594,38.6969,25615.0
2017-05-02 12:25:00,51.55,51.59,51.54,51.54,24287.0,38.6969,38.7269,38.6894,38.6894,24287.0
2017-05-02 12:30:00,51.54,51.57,51.52,51.57,21640.0,38.6894,38.7119,38.6744,38.7119,21640.0
2017-05-02 12:35:00,51.57,51.66,51.56,51.64,36789.0,38.7119,38.7795,38.7044,38.7645,36789.0
2017-05-02 12:40:00,51.64,51.69,51.64,51.69,18776.0,38.7645,38.802,38.7645,38.802,18776.0
2017-05-02 12:45:00,51.67,51.71,51.67,51.7,17053.0,38.787,38.817,38.787,38.8095,17053.0
2017-05-02 12:50:00,51.7,51.71,51.68,51.7,15360.0,38.8095,38.817,38.7945,38.8095,15360.0
2017-05-02 12:55:00,51.69,51.7,51.63,51.68,48431.0,38.802,38.8095,38.757,38.7945,48431.0
2017-05-02 13:00:00,51.68,51.69,51.6,51.62,25073.0,38.7945,38.802,38.7344,38.7495,25073.0
2017-05-02 13:05:00,51.62,51.62,51.54,51.55,26208.0,38.7495,38.7495,38.6894,38.6969,26208.0
2017-05-02 13:10:00,51.55,51.58,51.53,51.57,20703.0,38.6969,38.7194,38.6819,38.7119,20703.0
2017-05-02 13:15:00,51.57,51.57,51.49,51.52,46674.0,38.7119,38.7119,38.6519,38.6744,46674.0
2017-05-02 13:20:00,51.52,51.63,51.51,51.62,54613.0,38.6744,38.757,38.6669,38.7495,54613.0
2017-05-02 13:25:00,51.63,51.64,51.57,51.6,32258.0,38.757,38.7645,38.7119,38.7344,32258.0
2017-05-02 13:30:00,51.6,51.61,51.55,51.58,25653.0,38.7344,38.7419,38.6969,38.7194,25653.0
2017-05-02 13:35:00,51.58,51.65,51.56,51.56,43162.0,38.7194,38.772,38.7044,38.7044,43162.0
2017-05-02 13:40:00,51.55,51.6,51.55,51.57,19785.0,38.6969,38.7344,38.6969,38.7119,19785.0
2017-05-02 13:45:00,51.57,51.61,51.56,51.61,16709.0,38.7119,38.7419,38.7044,38.7419,16709.0
2017-05-02 13:50:00,51.62,51.64,51.57,51.57,19877.0,38.7495,38.7645,38.7119,38.7119,19877.0
2017-05-02 13:55:00,51.58,51.63,51.56,51.59,29210.0,38.7194,38.757,38.7044,38.7269,29210.0
2017-05-02 14:00:00,51.59,51.6,51.52,51.59,45198.0,38.7269,38.7344,38.6744,38.7269,45198.0
2017-05-02 14:05:00,51.6,51.64,51.59,51.61,30616.0,38.7344,38.7645,38.7269,38.7419,30616.0
2017-05-02 14:10:00,51.61,51.66,51.6,51.62,29794.0,38.7419,38.7795,38.7344,38.7495,29794.0
2017-05-02 14:15:00,51.63,51.67,51.62,51.66,47624.0,38.757,38.787,38.7495,38.7795,47624.0
2017-05-02 14:20:00,51.66,51.67,51.6,51.63,50881.0,38.7795,38.787,38.7344,38.757,50881.0
2017-05-02 14:25:00,51.64,51.7,51.63,51.65,26244.0,38.7645,38.8095,38.757,38.772,26244.0
2017-05-02 14:30:00,51.65,51.69,51.63,51.68,27708.0,38.772,38.802,38.757,38.7945,27708.0
2017-05-02 14:35:00,51.67,51.68,51.64,51.65,33735.0,38.787,38.7945,38.7645,38.772,33735.0
2017-05-02 14:40:00,51.66,51.66,51.59,51.6,31652.0,38.7795,38.7795,38.7269,38.7344,31652.0
2017-05-02 14:45:00,51.6,51.68,51.58,51.63,31553.0,38.7344,38.7945,38.7194,38.757,31553.0
2017-05-02 14:50:00,51.62,51.64,51.59,51.62,19059.0,38.7495,38.7645,38.7269,38.7495,19059.0
2017-05-02 14:55:00,51.62,51.63,51.59,51.59,32138.0,38.7495,38.757,38.7269,38.7269,32138.0
2017-05-02 15:00:00,51.58,51.6,51.53,51.6,79998.0,38.7194,38.7344,38.6819,38.7344,79998.0
2017-05-02 15:05:00,51.59,51.61,51.55,51.61,39910.0,38.7269,38.7419,38.6969,38.7419,39910.0
2017-05-02 15:10:00,51.61,51.61,51.55,51.56,30590.0,38.7419,38.7419,38.6969,38.7044,30590.0
2017-05-02 15:15:00,51.57,51.58,51.52,51.53,28836.0,38.7119,38.7194,38.6744,38.6819,28836.0
2017-05-02 15:20:00,51.52,51.54,51.44,51.49,48254.0,38.6744,38.6894,38.6143,38.6519,48254.0
2017-05-02 15:25:00,51.49,51.5,51.45,51.46,44060.0,38.6519,38.6594,38.6218,38.6293,44060.0
2017-05-02 15:30:00,51.47,51.5,51.45,51.47,46952.0,38.6369,38.6594,38.6218,38.6369,46952.0
2017-05-02 15:35:00,51.47,51.49,51.45,51.48,42993.0,38.6369,38.6519,38.6218,38.6444,42993.0
2017-05-02 15:40:00,51.48,51.54,51.47,51.54,49835.0,38.6444,38.6894,38.6369,38.6894,49835.0
2017-05-02 15:45:00,51.54,51.6,51.53,51.54,86056.0,38.6894,38.7344,38.6819,38.6894,86056.0
2017-05-02 15:50:00,51.54,51.56,51.5,51.5,108463.0,38.6894,38.7044,38.6594,38.6594,108463.0
2017-05-02 15:55:00,51.51,51.54,51.47,51.51,227174.0,38.6669,38.6894,38.6369,38.6669,227174.0
2017-05-03 09:30:00,51.25,51.46,51.25,51.35,36273.0,38.4717,38.6293,38.4717,38.5468,36273.0
2017-05-03 09:35:00,51.37,51.49,51.33,51.49,21920.0,38.5618,38.6519,38.5318,38.6519,21920.0
2017-05-03 09:40:00,51.48,51.68,51.48,51.56,26061.0,38.6444,38.7945,38.6444,38.7044,26061.0
2017-05-03 09:45:00,51.55,51.72,51.55,51.59,34437.0,38.6969,38.8245,38.6969,38.7269,34437.0
2017-05-03 09:50:00,51.58,51.75,51.54,51.69,23037.0,38.7194,38.847,38.6894,38.802,23037.0
2017-05-03 09:55:00,51.69,51.69,51.43,51.45,34074.0,38.802,38.802,38.6068,38.6218,34074.0
2017-05-03 10:00:00,51.47,51.48,51.31,51.32,35389.0,38.6369,38.6444,38.5167,38.5243,35389.0
2017-05-03 10:05:00,51.32,51.36,51.25,51.25,29213.0,38.5243,38.5543,38.4717,38.4717,29213.0
2017-05-03 10:10:00,51.25,51.38,51.2,51.37,59432.0,38.4717,38.5693,38.4342,38.5618,59432.0
2017-05-03 10:15:00,51.39,51.45,51.34,51.44,49577.0,38.5768,38.6218,38.5393,38.6143,49577.0
2017-05-03 10:20:00,51.44,51.45,51.36,51.38,21976.0,38.6143,38.6218,38.5543,38.5693,21976.0
2017-05-03 10:25:00,51.38,51.38,51.27,51.27,25689.0,38.5693,38.5693,38.4867,38.4867,25689.0
2017-05-03 10:30:00,51.27,51.34,51.23,51.31,53547.0,38.4867,38.5393,38.4567,38.5167,53547.0
2017-05-03 10:35:00,51.33,51.41,51.32,51.39,38041.0,38.5318,38.5918,38.5243,38.5768,38041.0
2017-05-03 10:40:00,51.4,51.48,51.39,51.47,44536.0,38.5843,38.6444,38.5768,38.6369,44536.0
2017-05-03 10:45:00,51.48,51.48,51.36,51.45,96980.0,38.6444,38.6444,38.5543,38.6218,96980.0
2017-05-03 10:50:00,51.45,51.46,51.3,51.34,45940.0,38.6218,38.6293,38.5092,38.5393,45940.0
2017-05-03 10:55:00,51.34,51.37,51.29,51.3,26522.0,38.5393,38.5618,38.5017,38.5092,26522.0
2017-05-03 11:00:00,51.3,51.34,51.19,51.19,43656.0,38.5092,38.5393,38.4267,38.4267,43656.0
2017-05-03 11:05:00,51.18,51.25,51.07,51.16,123882.0,38.4192,38.4717,38.3366,38.4041,123882.0
2017-05-03 11:10:00,51.16,51.25,51.13,51.22,29892.0,38.4041,38.4717,38.3816,38.4492,29892.0
2017-05-03 11:15:00,51.23,51.3,51.21,51.29,40009.0,38.4567,38.5092,38.4417,38.5017,40009.0
2017-05-03 11:20:00,51.29,51.31,51.22,51.25,42168.0,38.5017,38.5167,38.4492,38.4717,42168.0
2017-05-03 11:25:00,51.24,51.3,51.2,51.3,23294.0,38.4642,38.5092,38.4342,38.5092,23294.0
2017-05-03 11:30:00,51.3,51.32,51.22,51.25,50328.0,38.5092,38.5243,38.4492,38.4717,50328.0
2017-05-03 11:35:00,51.23,51.35,51.23,51.29,45378.0,38.4567,38.5468,38.4567,38.5017,45378.0
2017-05-03 11:40:00,51.31,51.32,51.26,51.31,41412.0,38.5167,38.5243,38.4792,38.5167,41412.0
2017-05-03 11:45:00,51.31,51.32,51.22,51.28,32609.0,38.5167,38.5243,38.4492,38.4942,32609.0
2017-05-03 11:50:00,51.28,51.32,51.24,51.28,27696.0,38.4942,38.5243,38.4642,38.4942,27696.0
2017-05-03 11:55:00,51.28,51.32,51.26,51.27,18195.0,38.4942,38.5243,38.4792,38.4867,18195.0
2017-05-03 12:00:00,51.27,51.29,51.2,51.21,27080.0,38.4867,38.5017,38.4342,38.4417,27080.0
2017-05-03 12:05:00,51.2,51.27,51.18,51.25,36918.0,38.4342,38.4867,38.4192,38.4717,36918.0
2017-05-03 12:10:00,51.25,51.26,51.22,51.25,18992.0,38.4717,38.4792,38.4492,38.4717,18992.0
2017-05-03 12:15:00,51.26,51.33,51.25,51.31,15501.0,38.4792,38.5318,38.4717,38.5167,15501.0
2017-05-03 12:20:00,51.32,51.34,51.31,51.32,14753.0,38.5243,38.5393,38.5167,38.5243,14753.0
2017-05-03 12:25:00,51.31,51.31,51.24,51.28,16555.0,38.5167,38.5167,38.4642,38.4942,16555.0
2017-05-03 12:30:00,51.29,51.34,51.26,51.31,17116.0,38.5017,38.5393,38.4792,38.5167,17116.0
2017-05-03 12:35:00,51.31,51.34,51.28,51.34,13978.0,38.5167,38.5393,38.4942,38.5393,13978.0
2017-05-03 12:40:00,51.34,51.35,51.31,51.34,16643.0,38.5393,38.5468,38.5167,38.5393,16643.0
2017-05-03 12:45:00,51.34,51.34,51.3,51.31,15948.0,38.5393,38.5393,38.5092,38.5167,15948.0
2017-05-03 12:50:00,51.31,51.33,51.3,51.31,6400.0,38.5167,38.5318,38.5092,38.5167,6400.0
2017-05-03 12:55:00,51.32,51.34,51.3,51.34,13663.0,38.5243,38.5393,38.5092,38.5393,13663.0
2017-05-03 13:00:00,51.34,51.42,51.34,51.39,23116.0,38.5393,38.5993,38.5393,38.5768,23116.0
2017-05-03 13:05:00,51.38,51.39,51.33,51.35,16264.0,38.5693,38.5768,38.5318,38.5468,16264.0
2017-05-03 13:10:00,51.35,51.37,51.32,51.36,17299.0,38.5468,38.5618,38.5243,38.5543,17299.0
2017-05-03 13:15:00,51.36,51.37,51.3,51.3,52018.0,38.5543,38.5618,38.5092,38.5092,52018.0
2017-05-03 13:20:00,51.3,51.31,51.27,51.29,16004.0,38.5092,38.5167,38.4867,38.5017,16004.0
2017-05-03 13:25:00,51.29,51.29,51.26,51.28,13920.0,38.5017,38.5017,38.4792,38.4942,13920.0
2017-05-03 13:30:00,51.27,51.3,51.22,51.23,13283.0,38.4867,38.5092,38.4492,38.4567,13283.0
2017-05-03 13:35:00,51.23,51.28,51.2,51.28,20854.0,38.4567,38.4942,38.4342,38.4942,20854.0
2017-05-03 13:40:00,51.27,51.28,51.24,51.28,13214.0,38.4867,38.4942,38.4642,38.4942,13214.0
2017-05-03 13:45:00,51.28,51.31,51.27,51.28,14179.0,38.4942,38.5167,38.4867,38.4942,14179.0
2017-05-03 13:50:00,51.28,51.34,51.27,51.31,10144.0,38.4942,38.5393,38.4867,38.5167,10144.0
2017-05-03 13:55:00,51.32,51.39,51.31,51.38,18843.0,38.5243,38.5768,38.5167,38.5693,18843.0
2017-05-03 14:00:00,51.38,51.48,51.37,51.45,17275.0,38.5693,38.6444,38.5618,38.6218,17275.0
2017-05-03 14:05:00,51.47,51.52,51.45,51.49,17770.0,38.6369,38.6744,38.6218,38.6519,17770.0
2017-05-03 14:10:00,51.49,51.54,51.47,51.53,17193.0,38.6519,38.6894,38.6369,38.6819,17193.0
2017-05-03 14:15:00,51.52,51.53,51.43,51.46,24515.0,38.6744,38.6819,38.6068,38.6293,24515.0
2017-05-03 14:20:00,51.45,51.49,51.43,51.45,15681.0,38.6218,38.6519,38.6068,38.6218,15681.0
2017-05-03 14:25:00,51.44,51.47,51.41,51.45,16373.0,38.6143,38.6369,38.5918,38.6218,16373.0
2017-05-03 14:30:00,51.45,51.46,51.4,51.45,17277.0,38.6218,38.6293,38.5843,38.6218,17277.0
2017-05-03 14:35:00,51.45,51.45,51.34,51.37,23547.0,38.6218,38.6218,38.5393,38.5618,23547.0
2017-05-03 14:40:00,51.38,51.4,51.35,51.39,12233.0,38.5693,38.5843,38.5468,38.5768,12233.0
2017-05-03 14:45:00,51.4,51.43,51.39,51.41,19817.0,38.5843,38.6068,38.5768,38.5918,19817.0
2017-05-03 14:50:00,51.42,51.48,51.41,51.44,16619.0,38.5993,38.6444,38.5918,38.6143,16619.0
2017-05-03 14:55:00,51.45,51.48,51.41,51.46,22083.0,38.6218,38.6444,38.5918,38.6293,22083.0
2017-05-03 15:00:00,51.45,51.54,51.43,51.5,21021.0,38.6218,38.6894,38.6068,38.6594,21021.0
2017-05-03 15:05:00,51.5,51.54,51.46,51.52,22004.0,38.6594,38.6894,38.6293,38.6744,22004.0
2017-05-03 15:10:00,51.52,51.52,51.47,51.51,25989.0,38.6744,38.6744,38.6369,38.6669,25989.0
2017-05-03 15:15:00,51.51,51.55,51.49,51.5,16611.0,38.6669,38.6969,38.6519,38.6594,16611.0
2017-05-03 15:20:00,51.49,51.57,51.49,51.54,38256.0,38.6519,38.7119,38.6519,38.6894,38256.0
2017-05-03 15:25:00,51.54,51.58,51.52,51.57,23217.0,38.6894,38.7194,38.6744,38.7119,23217.0
2017-05-03 15:30:00,51.58,51.62,51.55,51.6,43417.0,38.7194,38.7495,38.6969,38.7344,43417.0
2017-05-03 15:35:00,51.6,51.63,51.58,51.59,29083.0,38.7344,38.757,38.7194,38.7269,29083.0
2017-05-03 15:40:00,51.59,51.67,51.58,51.66,33717.0,38.7269,38.787,38.7194,38.7795,33717.0
2017-05-03 15:45:00,51.67,51.73,51.66,51.7,32374.0,38.787,38.832,38.7795,38.8095,32374.0
2017-05-03 15:50:00,51.71,51.73,51.7,51.73,59384.0,38.817,38.832,38.8095,38.832,59384.0
2017-05-03 15:55:00,51.73,51.74,51.64,51.65,116334.0,38.832,38.8395,38.7645,38.772,116334.0
2017-05-04 09:30:00,51.65,51.73,51.53,51.58,49509.0,38.772,38.832,38.6819,38.7194,49509.0
2017-05-04 09:35:00,51.58,51.84,51.58,51.69,27071.0,38.7194,38.9146,38.7194,38.802,27071.0
2017-05-04 09:40:00,51.7,51.77,51.44,51.47,30702.0,38.8095,38.8621,38.6143,38.6369,30702.0
2017-05-04 09:45:00,51.5,51.58,51.41,51.41,30182.0,38.6594,38.7194,38.5918,38.5918,30182.0
2017-05-04 09:50:00,51.41,51.49,51.34,51.35,33328.0,38.5918,38.6519,38.5393,38.5468,33328.0
2017-05-04 09:55:00,51.34,51.34,51.14,51.18,34926.0,38.5393,38.5393,38.3891,38.4192,34926.0
2017-05-04 10:00:00,51.17,51.3,51.12,51.24,37072.0,38.4117,38.5092,38.3741,38.4642,37072.0
2017-05-04 10:05:00,51.23,51.24,51.07,51.09,34839.0,38.4567,38.4642,38.3366,38.3516,34839.0
2017-05-04 10:10:00,51.09,51.19,51.08,51.14,34971.0,38.3516,38.4267,38.3441,38.3891,34971.0
2017-05-04 10:15:00,51.14,51.16,51.09,51.1,28030.0,38.3891,38.4041,38.3516,38.3591,28030.0
2017-05-04 10:20:00,51.1,51.23,51.09,51.11,55920.0,38.3591,38.4567,38.3516,38.3666,55920.0
2017-05-04 10:25:00,51.11,51.14,50.89,50.9,58059.0,38.3666,38.3891,38.2015,38.209,58059.0
2017-05-04 10:30:00,50.9,51.07,50.89,51.06,43113.0,38.209,38.3366,38.2015,38.3291,43113.0
2017-05-04 10:35:00,51.05,51.12,51.02,51.03,31865.0,38.3216,38.3741,38.2991,38.3066,31865.0
2017-05-04 10:40:00,51.02,51.07,50.93,50.95,52201.0,38.2991,38.3366,38.2315,38.2465,52201.0
2017-05-04 10:45:00,50.96,51.01,50.91,50.92,25785.0,38.254,38.2915,38.2165,38.224,25785.0
2017-05-04 10:50:00,50.92,51.0,50.91,50.93,42884.0,38.224,38.284,38.2165,38.2315,42884.0
2017-05-04 10:55:00,50.92,50.99,50.9,50.94,34517.0,38.224,38.2765,38.209,38.239,34517.0
2017-05-04 11:00:00,50.93,51.01,50.9,50.99,35416.0,38.2315,38.2915,38.209,38.2765,35416.0
2017-05-04 11:05:00,50.99,51.01,50.96,50.97,20631.0,38.2765,38.2915,38.254,38.2615,20631.0
2017-05-04 11:10:00,50.97,51.0,50.96,50.98,63324.0,38.2615,38.284,38.254,38.269,63324.0
2017-05-04 11:15:00,50.99,51.06,50.96,51.03,48908.0,38.2765,38.3291,38.254,38.3066,48908.0
2017-05-04 11:20:00,51.04,51.11,51.03,51.11,22992.0,38.3141,38.3666,38.3066,38.3666,22992.0
2017-05-04 11:25:00,51.1,51.11,51.05,51.08,45212.0,38.3591,38.3666,38.3216,38.3441,45212.0
2017-05-04 11:30:00,51.08,51.12,51.02,51.03,26326.0,38.3441,38.3741,38.2991,38.3066,26326.0
2017-05-04 11:35:00,51.04,51.08,51.02,51.02,17241.0,38.3141,38.3441,38.2991,38.2991,17241.0
2017-05-04 11:40:00,51.01,51.06,51.01,51.05,13441.0,38.2915,38.3291,38.2915,38.3216,13441.0
2017-05-04 11:45:00,51.06,51.06,51.02,51.02,17283.0,38.3291,38.3291,38.2991,38.2991,17283.0
2017-05-04 11:50:00,51.03,51.09,51.0,51.06,20516.0,38.3066,38.3516,38.284,38.3291,20516.0
2017-05-04 11:55:00,51.06,51.07,51.01,51.01,24635.0,38.3291,38.3366,38.2915,38.2915,24635.0
2017-05-04 12:00:00,51.01,51.04,50.97,50.97,49515.0,38.2915,38.3141,38.2615,38.2615,49515.0
2017-05-04 12:05:00,50.97,50.99,50.92,50.94,13346.0,38.2615,38.2765,38.224,38.239,13346.0
2017-05-04 12:10:00,50.94,50.97,50.9,50.9,20346.0,38.239,38.2615,38.209,38.209,20346.0
2017-05-04 12:15:00,50.9,50.92,50.84,50.84,41972.0,38.209,38.224,38.1639,38.1639,41972.0
2017-05-04 12:20:00,50.84,50.94,50.84,50.94,16840.0,38.1639,38.239,38.1639,38.239,16840.0
2017-05-04 12:25:00,50.93,50.93,50.83,50.86,17758.0,38.2315,38.2315,38.1564,38.1789,17758.0
2017-05-04 12:30:00,50.87,50.94,50.86,50.89,15690.0,38.1865,38.239,38.1789,38.2015,15690.0
2017-05-04 12:35:00,50.88,50.91,50.86,50.9,16834.0,38.194,38.2165,38.1789,38.209,16834.0
2017-05-04 12:40:00,50.9,50.95,50.89,50.9,15353.0,38.209,38.2465,38.2015,38.209,15353.0
2017-05-04 12:45:00,50.91,50.91,50.85,50.88,19973.0,38.2165,38.2165,38.1714,38.194,19973.0
2017-05-04 12:50:00,50.9,50.94,50.89,50.91,20504.0,38.209,38.239,38.2015,38.2165,20504.0
2017-05-04 12:55:00,50.92,50.96,50.9,50.94,15187.0,38.224,38.254,38.209,38.239,15187.0
2017-05-04 13:00:00,50.94,50.98,50.94,50.98,13944.0,38.239,38.269,38.239,38.269,13944.0
2017-05-04 13:05:00,50.99,51.0,50.96,50.99,16569.0,38.2765,38.284,38.254,38.2765,16569.0
2017-05-04 13:10:00,50.98,51.02,50.97,51.01,25159.0,38.269,38.2991,38.2615,38.2915,25159.0
2017-05-04 13:15:00,51.02,51.04,50.98,51.03,29413.0,38.2991,38.3141,38.269,38.3066,29413.0
2017-05-04 13:20:00,51.05,51.07,51.03,51.04,26729.0,38.3216,38.3366,38.3066,38.3141,26729.0
2017-05-04 13:25:00,51.03,51.03,50.96,50.98,42538.0,38.3066,38.3066,38.254,38.269,42538.0
2017-05-04 13:30:00,50.99,51.0,50.93,50.93,17658.0,38.2765,38.284,38.2315,38.2315,17658.0
2017-05-04 13:35:00,50.93,50.96,50.9,50.96,15651.0,38.2315,38.254,38.209,38.254,15651.0
2017-05-04 13:40:00,50.96,50.97,50.95,50.96,15915.0,38.254,38.2615,38.2465,38.254,15915.0
2017-05-04 13:45:00,50.96,51.01,50.95,51.01,28792.0,38.254,38.2915,38.2465,38.2915,28792.0
2017-05-04 13:50:00,51.0,51.0,50.9,50.91,37992.0,38.284,38.284,38.209,38.2165,37992.0
2017-05-04 13:55:00,50.91,50.97,50.9,50.93,29151.0,38.2165,38.2615,38.209,38.2315,29151.0
2017-05-04 14:00:00,50.94,50.99,50.94,50.97,16993.0,38.239,38.2765,38.239,38.2615,16993.0
2017-05-04 14:05:00,50.97,51.01,50.95,50.97,25256.0,38.2615,38.2915,38.2465,38.2615,25256.0
2017-05-04 14:10:00,50.98,50.99,50.87,50.9,63168.0,38.269,38.2765,38.1865,38.209,63168.0
2017-05-04 14:15:00,50.9,50.9,50.83,50.85,20901.0,38.209,38.209,38.1564,38.1714,20901.0
2017-05-04 14:20:00,50.84,50.87,50.8,50.86,19258.0,38.1639,38.1865,38.1339,38.1789,19258.0
2017-05-04 14:25:00,50.87,50.91,50.84,50.89,26300.0,38.1865,38.2165,38.1639,38.2015,26300.0
2017-05-04 14:30:00,50.88,50.89,50.76,50.77,39354.0,38.194,38.2015,38.1039,38.1114,39354.0
2017-05-04 14:35:00,50.78,50.82,50.75,50.82,32440.0,38.1189,38.1489,38.0964,38.1489,32440.0
2017-05-04 14:40:00,50.83,50.83,50.8,50.82,15276.0,38.1564,38.1564,38.1339,38.1489,15276.0
2017-05-04 14:45:00,50.82,50.88,50.81,50.88,15752.0,38.1489,38.194,38.1414,38.194,15752.0
2017-05-04 14:50:00,50.89,50.89,50.85,50.86,18129.0,38.2015,38.2015,38.1714,38.1789,18129.0
2017-05-04 14:55:00,50.87,50.87,50.79,50.8,21567.0,38.1865,38.1865,38.1264,38.1339,21567.0
2017-05-04 15:00:00,50.8,50.87,50.79,50.87,33737.0,38.1339,38.1865,38.1264,38.1865,33737.0
2017-05-04 15:05:00,50.86,50.87,50.83,50.83,21249.0,38.1789,38.1865,38.1564,38.1564,21249.0
2017-05-04 15:10:00,50.83,50.84,50.81,50.83,16273.0,38.1564,38.1639,38.1414,38.1564,16273.0
2017-05-04 15:15:00,50.83,50.9,50.83,50.87,34723.0,38.1564,38.209,38.1564,38.1865,34723.0
2017-05-04 15:20:00,50.87,50.93,50.87,50.9,32066.0,38.1865,38.2315,38.1865,38.209,32066.0
2017-05-04 15:25:00,50.9,50.96,50.88,50.94,28695.0,38.209,38.254,38.194,38.239,28695.0
2017-05-04 15:30:00,50.94,50.97,50.87,50.92,64906.0,38.239,38.2615,38.1865,38.224,64906.0
2017-05-04 15:35:00,50.91,50.94,50.89,50.91,33575.0,38.2165,38.239,38.2015,38.2165,33575.0
2017-05-04 15:40:00,50.92,50.97,50.9,50.9,65040.0,38.224,38.2615,38.209,38.209,65040.0
2017-05-04 15:45:00,50.9,50.97,50.9,50.97,73310.0,38.209,38.2615,38.209,38.2615,73310.0
2017-05-04 15:50:00,50.97,51.0,50.96,50.99,93178.0,38.2615,38.284,38.254,38.2765,93178.0
2017-05-04 15:55:00,51.0,51.01,50.86,50.88,322176.0,38.284,38.2915,38.1789,38.194,322176.0
2017-05-05 09:30:00,51.13,51.29,51.02,51.04,45639.0,38.3816,38.5017,38.2991,38.3141,45639.0
2017-05-05 09:35:00,51.03,51.12,51.01,51.07,27507.0,38.3066,38.3741,38.2915,38.3366,27507.0
2017-05-05 09:40:00,51.08,51.08,50.97,51.04,22651.0,38.3441,38.3441,38.2615,38.3141,22651.0
2017-05-05 09:45:00,51.04,51.26,51.04,51.23,32450.0,38.3141,38.4792,38.3141,38.4567,32450.0
2017-05-05 09:50:00,51.23,51.23,51.15,51.17,74637.0,38.4567,38.4567,38.3966,38.4117,74637.0
2017-05-05 09:55:00,51.18,51.29,51.16,51.27,42117.0,38.4192,38.5017,38.4041,38.4867,42117.0
2017-05-05 10:00:00,51.28,51.3,51.18,51.27,38348.0,38.4942,38.5092,38.4192,38.4867,38348.0
2017-05-05 10:05:00,51.28,51.29,51.22,51.27,25405.0,38.4942,38.5017,38.4492,38.4867,25405.0
2017-05-05 10:10:00,51.27,51.36,51.26,51.3,25220.0,38.4867,38.5543,38.4792,38.5092,25220.0
2017-05-05 10:15:00,51.31,51.31,51.2,51.22,40677.0,38.5167,38.5167,38.4342,38.4492,40677.0
2017-05-05 10:20:00,51.22,51.25,51.21,51.22,12109.0,38.4492,38.4717,38.4417,38.4492,12109.0
2017-05-05 10:25:00,51.22,51.22,51.1,51.18,27147.0,38.4492,38.4492,38.3591,38.4192,27147.0
2017-05-05 10:30:00,51.19,51.24,51.14,51.17,46277.0,38.4267,38.4642,38.3891,38.4117,46277.0
2017-05-05 10:35:00,51.18,51.22,51.16,51.22,27388.0,38.4192,38.4492,38.4041,38.4492,27388.0
2017-05-05 10:40:00,51.22,51.23,51.13,51.18,38971.0,38.4492,38.4567,38.3816,38.4192,38971.0
2017-05-05 10:45:00,51.17,51.29,51.17,51.28,41362.0,38.4117,38.5017,38.4117,38.4942,41362.0
2017-05-05 10:50:00,51.29,51.32,51.29,51.31,19262.0,38.5017,38.5243,38.5017,38.5167,19262.0
2017-05-05 10:55:00,51.3,51.37,51.29,51.36,31739.0,38.5092,38.5618,38.5017,38.5543,31739.0
2017-05-05 11:00:00,51.37,51.41,51.36,51.41,29731.0,38.5618,38.5918,38.5543,38.5918,29731.0
2017-05-05 11:05:00,51.41,51.42,51.37,51.37,24807.0,38.5918,38.5993,38.5618,38.5618,24807.0
2017-05-05 11:10:00,51.37,51.42,51.36,51.42,14805.0,38.5618,38.5993,38.5543,38.5993,14805.0
2017-05-05 11:15:00,51.42,51.43,51.36,51.39,26429.0,38.5993,38.6068,38.5543,38.5768,26429.0
2017-05-05 11:20:00,51.39,51.43,51.37,51.43,15269.0,38.5768,38.6068,38.5618,38.6068,15269.0
2017-05-05 11:25:00,51.42,51.43,51.32,51.34,22484.0,38.5993,38.6068,38.5243,38.5393,22484.0
2017-05-05 11:30:00,51.34,51.36,51.33,51.36,12470.0,38.5393,38.5543,38.5318,38.5543,12470.0
2017-05-05 11:35:00,51.36,51.42,51.34,51.42,14564.0,38.5543,38.5993,38.5393,38.5993,14564.0
2017-05-05 11:40:00,51.41,51.42,51.35,51.39,23335.0,38.5918,38.5993,38.5468,38.5768,23335.0
2017-05-05 11:45:00,51.38,51.42,51.37,51.4,18675.0,38.5693,38.5993,38.5618,38.5843,18675.0
2017-05-05 11:50:00,51.39,51.39,51.36,51.38,14913.0,38.5768,38.5768,38.5543,38.5693,14913.0
2017-05-05 11:55:00,51.38,51.42,51.37,51.42,15926.0,38.5693,38.5993,38.5618,38.5993,15926.0
2017-05-05 12:00:00,51.41,51.44,51.37,51.38,23331.0,38.5918,38.6143,38.5618,38.5693,23331.0
2017-05-05 12:05:00,51.38,51.4,51.31,51.31,40555.0,38.5693,38.5843,38.5167,38.5167,40555.0
2017-05-05 12:10:00,51.32,51.35,51.3,51.35,29446.0,38.5243,38.5468,38.5092,38.5468,29446.0
2017-05-05 12:15:00,51.35,51.35,51.26,51.27,14712.0,38.5468,38.5468,38.4792,38.4867,14712.0
2017-05-05 12:20:00,51.28,51.31,51.27,51.3,18330.0,38.4942,38.5167,38.4867,38.5092,18330.0
2017-05-05 12:25:00,51.3,51.34,51.3,51.33,22495.0,38.5092,38.5393,38.5092,38.5318,22495.0
2017-05-05 12:30:00,51.33,51.33,51.27,51.27,15748.0,38.5318,38.5318,38.4867,38.4867,15748.0
2017-05-05 12:35:00,51.29,51.36,51.29,51.33,15618.0,38.5017,38.5543,38.5017,38.5318,15618.0
2017-05-05 12:40:00,51.34,51.38,51.33,51.36,16486.0,38.5393,38.5693,38.5318,38.5543,16486.0
2017-05-05 12:45:00,51.36,51.38,51.32,51.38,16585.0,38.5543,38.5693,38.5243,38.5693,16585.0
2017-05-05 12:50:00,51.38,51.39,51.31,51.34,19675.0,38.5693,38.5768,38.5167,38.5393,19675.0
2017-05-05 12:55:00,51.34,51.37,51.31,51.36,16396.0,38.5393,38.5618,38.5167,38.5543,16396.0
2017-05-05 13:00:00,51.35,51.38,51.34,51.37,14772.0,38.5468,38.5693,38.5393,38.5618,14772.0
2017-05-05 13:05:00,51.37,51.4,51.36,51.4,45384.0,38.5618,38.5843,38.5543,38.5843,45384.0
2017-05-05 13:10:00,51.39,51.4,51.32,51.33,51386.0,38.5768,38.5843,38.5243,38.5318,51386.0
2017-05-05 13:15:00,51.33,51.39,51.33,51.39,10981.0,38.5318,38.5768,38.5318,38.5768,10981.0
2017-05-05 13:20:00,51.39,51.41,51.36,51.41,29696.0,38.5768,38.5918,38.5543,38.5918,29696.0
2017-05-05 13:25:00,51.41,51.46,51.4,51.45,20074.0,38.5918,38.6293,38.5843,38.6218,20074.0
2017-05-05 13:30:00,51.45,51.45,51.42,51.42,12728.0,38.6218,38.6218,38.5993,38.5993,12728.0
2017-05-05 13:35:00,51.43,51.48,51.42,51.46,17202.0,38.6068,38.6444,38.5993,38.6293,17202.0
2017-05-05 13:40:00,51.47,51.47,51.42,51.43,17423.0,38.6369,38.6369,38.5993,38.6068,17423.0
2017-05-05 13:45:00,51.43,51.49,51.42,51.48,16114.0,38.6068,38.6519,38.5993,38.6444,16114.0
2017-05-05 13:50:00,51.48,51.51,51.45,51.5,22255.0,38.6444,38.6669,38.6218,38.6594,22255.0
2017-05-05 13:55:00,51.5,51.52,51.48,51.5,16902.0,38.6594,38.6744,38.6444,38.6594,16902.0
2017-05-05 14:00:00,51.51,51.55,51.5,51.54,16738.0,38.6669,38.6969,38.6594,38.6894,16738.0
2017-05-05 14:05:00,51.54,51.55,51.52,51.54,16242.0,38.6894,38.6969,38.6744,38.6894,16242.0
2017-05-05 14:10:00,51.54,51.55,51.5,51.55,17932.0,38.6894,38.6969,38.6594,38.6969,17932.0
2017-05-05 14:15:00,51.55,51.58,51.54,51.57,17419.0,38.6969,38.7194,38.6894,38.7119,17419.0
2017-05-05 14:20:00,51.56,51.57,51.51,51.52,15810.0,38.7044,38.7119,38.6669,38.6744,15810.0
2017-05-05 14:25:00,51.53,51.6,51.5,51.59,23961.0,38.6819,38.7344,38.6594,38.7269,23961.0
2017-05-05 14:30:00,51.59,51.62,51.57,51.57,19536.0,38.7269,38.7495,38.7119,38.7119,19536.0
2017-05-05 14:35:00,51.58,51.6,51.54,51.57,23527.0,38.7194,38.7344,38.6894,38.7119,23527.0
2017-05-05 14:40:00,51.57,51.59,51.54,51.57,19193.0,38.7119,38.7269,38.6894,38.7119,19193.0
2017-05-05 14:45:00,51.58,51.59,51.51,51.56,28762.0,38.7194,38.7269,38.6669,38.7044,28762.0
2017-05-05 14:50:00,51.57,51.61,51.54,51.56,17886.0,38.7119,38.7419,38.6894,38.7044,17886.0
2017-05-05 14:55:00,51.56,51.56,51.53,51.54,13439.0,38.7044,38.7044,38.6819,38.6894,13439.0
2017-05-05 15:00:00,51.54,51.58,51.53,51.57,21638.0,38.6894,38.7194,38.6819,38.7119,21638.0
2017-05-05 15:05:00,51.57,51.63,51.57,51.6,28147.0,38.7119,38.757,38.7119,38.7344,28147.0
2017-05-05 15:10:00,51.61,51.66,51.6,51.61,69972.0,38.7419,38.7795,38.7344,38.7419,69972.0
2017-05-05 15:15:00,51.62,51.64,51.59,51.61,20053.0,38.7495,38.7645,38.7269,38.7419,20053.0
2017-05-05 15:20:00,51.6,51.6,51.57,51.59,33602.0,38.7344,38.7344,38.7119,38.7269,33602.0
2017-05-05 15:25:00,51.6,51.63,51.59,51.61,32901.0,38.7344,38.757,38.7269,38.7419,32901.0
2017-05-05 15:30:00,51.61,51.63,51.59,51.61,37167.0,38.7419,38.757,38.7269,38.7419,37167.0
2017-05-05 15:35:00,51.61,51.63,51.56,51.56,50660.0,38.7419,38.757,38.7044,38.7044,50660.0
2017-05-05 15:40:00,51.57,51.59,51.53,51.54,50116.0,38.7119,38.7269,38.6819,38.6894,50116.0
2017-05-05 15:45:00,51.55,51.6,51.54,51.57,73724.0,38.6969,38.7344,38.6894,38.7119,73724.0
2017-05-05 15:50:00,51.57,51.61,51.56,51.61,96352.0,38.7119,38.7419,38.7044,38.7419,96352.0
2017-05-05 15:55:00,51.61,51.63,51.59,51.62,149927.0,38.7419,38.757,38.7269,38.7495,149927.0
2017-05-08 09:30:00,51.79,51.95,51.67,51.84,40292.0,38.8771,38.9972,38.787,38.9146,40292.0
2017-05-08 09:35:00,51.85,51.89,51.71,51.73,24742.0,38.9221,38.9521,38.817,38.832,24742.0
2017-05-08 09:40:00,51.76,51.88,51.76,51.83,14272.0,38.8545,38.9446,38.8545,38.9071,14272.0
2017-05-08 09:45:00,51.82,51.96,51.82,51.84,31859.0,38.8996,39.0047,38.8996,38.9146,31859.0
2017-05-08 09:50:00,51.84,51.9,51.82,51.86,27570.0,38.9146,38.9596,38.8996,38.9296,27570.0
2017-05-08 09:55:00,51.85,52.0,51.85,51.99,51881.0,38.9221,39.0347,38.9221,39.0272,51881.0
2017-05-08 10:00:00,51.99,52.01,51.97,52.0,67564.0,39.0272,39.0422,39.0122,39.0347,67564.0
2017-05-08 10:05:00,52.0,52.0,51.87,51.92,41800.0,39.0347,39.0347,38.9371,38.9747,41800.0
2017-05-08 10:10:00,51.92,51.95,51.87,51.88,21096.0,38.9747,38.9972,38.9371,38.9446,21096.0
2017-05-08 10:15:00,51.89,51.92,51.84,51.88,30945.0,38.9521,38.9747,38.9146,38.9446,30945.0
2017-05-08 10:20:00,51.88,51.89,51.79,51.79,20995.0,38.9446,38.9521,38.8771,38.8771,20995.0
2017-05-08 10:25:00,51.79,51.85,51.79,51.83,30457.0,38.8771,38.9221,38.8771,38.9071,30457.0
2017-05-08 10:30:00,51.82,51.91,51.78,51.91,18054.0,38.8996,38.9671,38.8696,38.9671,18054.0
2017-05-08 10:35:00,51.91,51.91,51.83,51.84,18859.0,38.9671,38.9671,38.9071,38.9146,18859.0
2017-05-08 10:40:00,51.84,51.98,51.81,51.97,25215.0,38.9146,39.0197,38.8921,39.0122,25215.0
2017-05-08 10:45:00,51.97,51.99,51.92,51.93,23225.0,39.0122,39.0272,38.9747,38.9822,23225.0
2017-05-08 10:50:00,51.93,51.94,51.83,51.84,31119.0,38.9822,38.9897,38.9071,38.9146,31119.0
2017-05-08 10:55:00,51.85,51.92,51.84,51.92,12822.0,38.9221,38.9747,38.9146,38.9747,12822.0
2017-05-08 11:00:00,51.91,51.94,51.89,51.92,10523.0,38.9671,38.9897,38.9521,38.9747,10523.0
2017-05-08 11:05:00,51.92,51.94,51.81,51.81,23811.0,38.9747,38.9897,38.8921,38.8921,23811.0
2017-05-08 11:10:00,51.81,51.83,51.79,51.82,10531.0,38.8921,38.9071,38.8771,38.8996,10531.0
2017-05-08 11:15:00,51.81,51.83,51.75,51.76,21491.0,38.8921,38.9071,38.847,38.8545,21491.0
2017-05-08 11:20:00,51.76,51.77,51.69,51.7,17766.0,38.8545,38.8621,38.802,38.8095,17766.0
2017-05-08 11:25:00,51.7,51.74,51.69,51.74,14036.0,38.8095,38.8395,38.802,38.8395,14036.0
2017-05-08 11:30:00,51.75,51.84,51.74,51.82,23357.0,38.847,38.9146,38.8395,38.8996,23357.0
2017-05-08 11:35:00,51.82,51.82,51.74,51.77,56038.0,38.8996,38.8996,38.8395,38.8621,56038.0
2017-05-08 11:40:00,51.77,51.84,51.77,51.84,13241.0,38.8621,38.9146,38.8621,38.9146,13241.0
2017-05-08 11:45:00,51.84,51.9,51.82,51.9,11537.0,38.9146,38.9596,38.8996,38.9596,11537.0
2017-05-08 11:50:00,51.9,51.91,51.8,51.83,26677.0,38.9596,38.9671,38.8846,38.9071,26677.0
2017-05-08 11:55:00,51.83,51.86,51.81,51.86,32714.0,38.9071,38.9296,38.8921,38.9296,32714.0
2017-05-08 12:00:00,51.86,51.89,51.85,51.87,15145.0,38.9296,38.9521,38.9221,38.9371,15145.0
2017-05-08 12:05:00,51.86,51.88,51.83,51.86,16646.0,38.9296,38.9446,38.9071,38.9296,16646.0
2017-05-08 12:10:00,51.85,51.86,51.78,51.8,13213.0,38.9221,38.9296,38.8696,38.8846,13213.0
2017-05-08 12:15:00,51.81,51.83,51.79,51.83,10598.0,38.8921,38.9071,38.8771,38.9071,10598.0
2017-05-08 12:20:00,51.83,51.86,51.81,51.84,13709.0,38.9071,38.9296,38.8921,38.9146,13709.0
2017-05-08 12:25:00,51.84,51.87,51.83,51.84,11864.0,38.9146,38.9371,38.9071,38.9146,11864.0
2017-05-08 12:30:00,51.85,51.86,51.82,51.85,10855.0,38.9221,38.9296,38.8996,38.9221,10855.0
2017-05-08 12:35:00,51.85,51.88,51.84,51.86,14580.0,38.9221,38.9446,38.9146,38.9296,14580.0
2017-05-08 12:40:00,51.86,51.86,51.82,51.85,9295.0,38.9296,38.9296,38.8996,38.9221,9295.0
2017-05-08 12:45:00,51.85,51.89,51.85,51.87,27000.0,38.9221,38.9521,38.9221,38.9371,27000.0
2017-05-08 12:50:00,51.87,51.94,51.87,51.9,54293.0,38.9371,38.9897,38.9371,38.9596,54293.0
2017-05-08 12:55:00,51.88,51.92,51.88,51.9,19881.0,38.9446,38.9747,38.9446,38.9596,19881.0
2017-05-08 13:00:00,51.9,51.91,51.88,51.91,8267.0,38.9596,38.9671,38.9446,38.9671,8267.0
2017-05-08 13:05:00,51.91,51.91,51.87,51.89,12643.0,38.9671,38.9671,38.9371,38.9521,12643.0
2017-05-08 13:10:00,51.89,51.9,51.84,51.84,10634.0,38.9521,38.9596,38.9146,38.9146,10634.0
2017-05-08 13:15:00,51.83,51.86,51.82,51.86,20100.0,38.9071,38.9296,38.8996,38.9296,20100.0
2017-05-08 13:20:00,51.86,51.9,51.86,51.9,19630.0,38.9296,38.9596,38.9296,38.9596,19630.0
2017-05-08 13:25:00,51.9,51.93,51.9,51.92,8406.0,38.9596,38.9822,38.9596,38.9747,8406.0
2017-05-08 13:30:00,51.92,51.93,51.89,51.91,15574.0,38.9747,38.9822,38.9521,38.9671,15574.0
2017-05-08 13:35:00,51.9,51.92,51.89,51.91,10201.0,38.9596,38.9747,38.9521,38.9671,10201.0
2017-05-08 13:40:00,51.91,51.91,51.88,51.89,17013.0,38.9671,38.9671,38.9446,38.9521,17013.0
2017-05-08 13:45:00,51.89,51.92,51.87,51.92,15717.0,38.9521,38.9747,38.9371,38.9747,15717.0
2017-05-08 13:50:00,51.92,51.94,51.91,51.94,17902.0,38.9747,38.9897,38.9671,38.9897,17902.0
2017-05-08 13:55:00,51.94,51.96,51.89,51.9,18539.0,38.9897,39.0047,38.9521,38.9596,18539.0
2017-05-08 14:00:00,51.9,51.94,51.9,51.94,8114.0,38.9596,38.9897,38.9596,38.9897,8114.0
2017-05-08 14:05:00,51.94,51.95,51.87,51.88,15537.0,38.9897,38.9972,38.9371,38.9446,15537.0
2017-05-08 14:10:00,51.88,51.89,51.84,51.85,12142.0,38.9446,38.9521,38.9146,38.9221,12142.0
2017-05-08 14:15:00,51.84,51.85,51.76,51.8,36370.0,38.9146,38.9221,38.8545,38.8846,36370.0
2017-05-08 14:20:00,51.8,51.83,51.79,51.83,8592.0,38.8846,38.9071,38.8771,38.9071,8592.0
2017-05-08 14:25:00,51.83,51.85,51.8,51.81,13260.0,38.9071,38.9221,38.8846,38.8921,13260.0
2017-05-08 14:30:00,51.81,51.83,51.8,51.82,9899.0,38.8921,38.9071,38.8846,38.8996,9899.0
2017-05-08 14:35:00,51.82,51.84,51.81,51.83,7601.0,38.8996,38.9146,38.8921,38.9071,7601.0
2017-05-08 14:40:00,51.83,51.84,51.81,51.84,10795.0,38.9071,38.9146,38.8921,38.9146,10795.0
2017-05-08 14:45:00,51.84,51.84,51.8,51.8,11176.0,38.9146,38.9146,38.8846,38.8846,11176.0
2017-05-08 14:50:00,51.8,51.8,51.77,51.79,12110.0,38.8846,38.8846,38.8621,38.8771,12110.0
2017-05-08 14:55:00,51.79,51.81,51.79,51.8,8806.0,38.8771,38.8921,38.8771,38.8846,8806.0
2017-05-08 15:00:00,51.81,51.81,51.76,51.79,14534.0,38.8921,38.8921,38.8545,38.8771,14534.0
2017-05-08 15:05:00,51.79,51.81,51.78,51.8,11283.0,38.8771,38.8921,38.8696,38.8846,11283.0
2017-05-08 15:10:00,51.82,51.84,51.8,51.81,15415.0,38.8996,38.9146,38.8846,38.8921,15415.0
2017-05-08 15:15:00,51.81,51.85,51.8,51.85,8435.0,38.8921,38.9221,38.8846,38.9221,8435.0
2017-05-08 15:20:00,51.85,51.86,51.83,51.84,23307.0,38.9221,38.9296,38.9071,38.9146,23307.0
2017-05-08 15:25:00,51.84,51.85,51.8,51.8,12791.0,38.9146,38.9221,38.8846,38.8846,12791.0
2017-05-08 15:30:00,51.81,51.83,51.78,51.8,20784.0,38.8921,38.9071,38.8696,38.8846,20784.0
2017-05-08 15:35:00,51.8,51.81,51.79,51.8,14994.0,38.8846,38.8921,38.8771,38.8846,14994.0
2017-05-08 15:40:00,51.8,51.82,51.79,51.81,16648.0,38.8846,38.8996,38.8771,38.8921,16648.0
2017-05-08 15:45:00,51.82,51.84,51.78,51.81,44109.0,38.8996,38.9146,38.8696,38.8921,44109.0
2017-05-08 15:50:00,51.81,51.81,51.77,51.78,41264.0,38.8921,38.8921,38.8621,38.8696,41264.0
2017-05-08 15:55:00,51.78,51.78,51.74,51.77,97570.0,38.8696,38.8696,38.8395,38.8621,97570.0
2017-05-09 09:30:00,51.75,52.03,51.75,51.95,67883.0,38.847,39.0572,38.847,38.9972,67883.0
2017-05-09 09:35:00,51.97,52.02,51.89,51.89,35668.0,39.0122,39.0497,38.9521,38.9521,35668.0
2017-05-09 09:40:00,51.91,51.97,51.89,51.93,40736.0,38.9671,39.0122,38.9521,38.9822,40736.0
2017-05-09 09:45:00,51.94,51.96,51.9,51.9,27452.0,38.9897,39.0047,38.9596,38.9596,27452.0
2017-05-09 09:50:00,51.9,51.92,51.84,51.86,21383.0,38.9596,38.9747,38.9146,38.9296,21383.0
2017-05-09 09:55:00,51.87,51.92,51.86,51.87,15447.0,38.9371,38.9747,38.9296,38.9371,15447.0
2017-05-09 10:00:00,51.88,51.94,51.87,51.94,20980.0,38.9446,38.9897,38.9371,38.9897,20980.0
2017-05-09 10:05:00,51.94,51.96,51.89,51.91,17912.0,38.9897,39.0047,38.9521,38.9671,17912.0
2017-05-09 10:10:00,51.93,51.96,51.87,51.91,35085.0,38.9822,39.0047,38.9371,38.9671,35085.0
2017-05-09 10:15:00,51.91,51.95,51.88,51.91,14493.0,38.9671,38.9972,38.9446,38.9671,14493.0
2017-05-09 10:20:00,51.91,51.92,51.86,51.87,16161.0,38.9671,38.9747,38.9296,38.9371,16161.0
2017-05-09 10:25:00,51.87,51.89,51.85,51.88,12626.0,38.9371,38.9521,38.9221,38.9446,12626.0
2017-05-09 10:30:00,51.89,51.93,51.88,51.93,27642.0,38.9521,38.9822,38.9446,38.9822,27642.0
2017-05-09 10:35:00,51.93,51.94,51.86,51.91,40509.0,38.9822,38.9897,38.9296,38.9671,40509.0
2017-05-09 10:40:00,51.91,51.94,51.88,51.89,15021.0,38.9671,38.9897,38.9446,38.9521,15021.0
2017-05-09 10:45:00,51.88,51.92,51.84,51.92,14277.0,38.9446,38.9747,38.9146,38.9747,14277.0
2017-05-09 10:50:00,51.91,51.98,51.91,51.98,22685.0,38.9671,39.0197,38.9671,39.0197,22685.0
2017-05-09 10:55:00,51.98,51.99,51.9,51.92,25900.0,39.0197,39.0272,38.9596,38.9747,25900.0
2017-05-09 11:00:00,51.93,51.99,51.93,51.94,10295.0,38.9822,39.0272,38.9822,38.9897,10295.0
2017-05-09 11:05:00,51.95,51.97,51.91,51.96,18715.0,38.9972,39.0122,38.9671,39.0047,18715.0
2017-05-09 11:10:00,51.97,51.97,51.91,51.93,16712.0,39.0122,39.0122,38.9671,38.9822,16712.0
2017-05-09 11:15:00,51.94,51.95,51.91,51.92,14245.0,38.9897,38.9972,38.9671,38.9747,14245.0
2017-05-09 11:20:00,51.92,51.92,51.83,51.88,19952.0,38.9747,38.9747,38.9071,38.9446,19952.0
2017-05-09 11:25:00,51.88,51.91,51.85,51.89,9364.0,38.9446,38.9671,38.9221,38.9521,9364.0
2017-05-09 11:30:00,51.88,51.89,51.8,51.83,17251.0,38.9446,38.9521,38.8846,38.9071,17251.0
2017-05-09 11:35:00,51.84,51.87,51.82,51.83,14510.0,38.9146,38.9371,38.8996,38.9071,14510.0
2017-05-09 11:40:00,51.83,51.86,51.82,51.82,13096.0,38.9071,38.9296,38.8996,38.8996,13096.0
2017-05-09 11:45:00,51.83,51.85,51.8,51.83,25243.0,38.9071,38.9221,38.8846,38.9071,25243.0
2017-05-09 11:50:00,51.83,51.85,51.79,51.84,22496.0,38.9071,38.9221,38.8771,38.9146,22496.0
2017-05-09 11:55:00,51.84,51.88,51.84,51.87,18688.0,38.9146,38.9446,38.9146,38.9371,18688.0
2017-05-09 12:00:00,51.86,51.87,51.85,51.87,17026.0,38.9296,38.9371,38.9221,38.9371,17026.0
2017-05-09 12:05:00,51.87,51.89,51.84,51.86,17382.0,38.9371,38.9521,38.9146,38.9296,17382.0
2017-05-09 12:10:00,51.86,51.88,51.86,51.87,6163.0,38.9296,38.9446,38.9296,38.9371,6163.0
2017-05-09 12:15:00,51.88,51.9,51.85,51.87,15044.0,38.9446,38.9596,38.9221,38.9371,15044.0
2017-05-09 12:20:00,51.86,51.88,51.85,51.87,4936.0,38.9296,38.9446,38.9221,38.9371,4936.0
2017-05-09 12:25:00,51.86,51.9,51.86,51.87,13384.0,38.9296,38.9596,38.9296,38.9371,13384.0
2017-05-09 12:30:00,51.88,51.89,51.87,51.88,7141.0,38.9446,38.9521,38.9371,38.9446,7141.0
2017-05-09 12:35:00,51.88,51.89,51.85,51.89,11937.0,38.9446,38.9521,38.9221,38.9521,11937.0
2017-05-09 12:40:00,51.9,51.9,51.86,51.86,17097.0,38.9596,38.9596,38.9296,38.9296,17097.0
2017-05-09 12:45:00,51.87,51.92,51.86,51.87,21821.0,38.9371,38.9747,38.9296,38.9371,21821.0
2017-05-09 12:50:00,51.87,51.9,51.86,51.88,11999.0,38.9371,38.9596,38.9296,38.9446,11999.0
2017-05-09 12:55:00,51.87,51.89,51.83,51.88,17081.0,38.9371,38.9521,38.9071,38.9446,17081.0
2017-05-09 13:00:00,51.88,51.95,51.88,51.93,25508.0,38.9446,38.9972,38.9446,38.9822,25508.0
2017-05-09 13:05:00,51.94,51.95,51.93,51.95,13882.0,38.9897,38.9972,38.9822,38.9972,13882.0
2017-05-09 13:10:00,51.94,51.97,51.93,51.94,17534.0,38.9897,39.0122,38.9822,38.9897,17534.0
2017-05-09 13:15:00,51.95,51.96,51.93,51.94,18829.0,38.9972,39.0047,38.9822,38.9897,18829.0
2017-05-09 13:20:00,51.94,51.96,51.93,51.94,19242.0,38.9897,39.0047,38.9822,38.9897,19242.0
2017-05-09 13:25:00,51.93,51.93,51.88,51.92,10141.0,38.9822,38.9822,38.9446,38.9747,10141.0
2017-05-09 13:30:00,51.92,51.94,51.9,51.91,7905.0,38.9747,38.9897,38.9596,38.9671,7905.0
2017-05-09 13:35:00,51.92,51.93,51.9,51.91,13275.0,38.9747,38.9822,38.9596,38.9671,13275.0
2017-05-09 13:40:00,51.92,51.99,51.92,51.97,17171.0,38.9747,39.0272,38.9747,39.0122,17171.0
2017-05-09 13:45:00,51.97,51.99,51.95,51.96,15680.0,39.0122,39.0272,38.9972,39.0047,15680.0
2017-05-09 13:50:00,51.96,51.97,51.94,51.95,12406.0,39.0047,39.0122,38.9897,38.9972,12406.0
2017-05-09 13:55:00,51.94,51.97,51.94,51.97,16280.0,38.9897,39.0122,38.9897,39.0122,16280.0
2017-05-09 14:00:00,51.98,51.98,51.93,51.94,19619.0,39.0197,39.0197,38.9822,38.9897,19619.0
2017-05-09 14:05:00,51.94,51.94,51.91,51.93,9002.0,38.9897,38.9897,38.9671,38.9822,9002.0
2017-05-09 14:10:00,51.94,51.94,51.88,51.88,12078.0,38.9897,38.9897,38.9446,38.9446,12078.0
2017-05-09 14:15:00,51.88,51.93,51.88,51.93,13843.0,38.9446,38.9822,38.9446,38.9822,13843.0
2017-05-09 14:20:00,51.93,51.96,51.91,51.91,22110.0,38.9822,39.0047,38.9671,38.9671,22110.0
2017-05-09 14:25:00,51.93,51.94,51.91,51.92,9033.0,38.9822,38.9897,38.9671,38.9747,9033.0
2017-05-09 14:30:00,51.91,51.94,51.9,51.9,23983.0,38.9671,38.9897,38.9596,38.9596,23983.0
2017-05-09 14:35:00,51.91,51.93,51.89,51.91,37169.0,38.9671,38.9822,38.9521,38.9671,37169.0
2017-05-09 14:40:00,51.9,51.9,51.86,51.87,29721.0,38.9596,38.9596,38.9296,38.9371,29721.0
2017-05-09 14:45:00,51.87,51.87,51.83,51.83,16734.0,38.9371,38.9371,38.9071,38.9071,16734.0
2017-05-09 14:50:00,51.83,51.89,51.83,51.89,16273.0,38.9071,38.9521,38.9071,38.9521,16273.0
2017-05-09 14:55:00,51.88,51.89,51.85,51.87,17564.0,38.9446,38.9521,38.9221,38.9371,17564.0
2017-05-09 15:00:00,51.88,51.89,51.86,51.88,14171.0,38.9446,38.9521,38.9296,38.9446,14171.0
2017-05-09 15:05:00,51.88,51.92,51.88,51.89,16679.0,38.9446,38.9747,38.9446,38.9521,16679.0
2017-05-09 15:10:00,51.88,51.92,51.88,51.91,12065.0,38.9446,38.9747,38.9446,38.9671,12065.0
2017-05-09 15:15:00,51.91,51.93,51.9,51.93,21365.0,38.9671,38.9822,38.9596,38.9822,21365.0
2017-05-09 15:20:00,51.93,51.95,51.91,51.93,19331.0,38.9822,38.9972,38.9671,38.9822,19331.0
2017-05-09 15:25:00,51.93,51.94,51.92,51.92,26664.0,38.9822,38.9897,38.9747,38.9747,26664.0
2017-05-09 15:30:00,51.91,51.91,51.85,51.86,17823.0,38.9671,38.9671,38.9221,38.9296,17823.0
2017-05-09 15:35:00,51.86,51.88,51.82,51.83,24308.0,38.9296,38.9446,38.8996,38.9071,24308.0
2017-05-09 15:40:00,51.83,51.83,51.77,51.79,23539.0,38.9071,38.9071,38.8621,38.8771,23539.0
2017-05-09 15:45:00,51.8,51.81,51.74,51.74,46843.0,38.8846,38.8921,38.8395,38.8395,46843.0
2017-05-09 15:50:00,51.75,51.77,51.73,51.76,38823.0,38.847,38.8621,38.832,38.8545,38823.0
2017-05-09 15:55:00,51.76,51.83,51.74,51.83,138596.0,38.8545,38.9071,38.8395,38.9071,138596.0
2017-05-10 09:30:00,51.89,51.97,51.67,51.85,39736.0,38.9521,39.0122,38.787,38.9221,39736.0
2017-05-10 09:35:00,51.89,51.96,51.8,51.86,15096.0,38.9521,39.0047,38.8846,38.9296,15096.0
2017-05-10 09:40:00,51.88,51.98,51.87,51.96,19017.0,38.9446,39.0197,38.9371,39.0047,19017.0
2017-05-10 09:45:00,51.97,52.0,51.77,51.77,25384.0,39.0122,39.0347,38.8621,38.8621,25384.0
2017-05-10 09:50:00,51.77,51.87,51.74,51.84,15132.0,38.8621,38.9371,38.8395,38.9146,15132.0
2017-05-10 09:55:00,51.85,51.85,51.77,51.77,13945.0,38.9221,38.9221,38.8621,38.8621,13945.0
2017-05-10 10:00:00,51.75,51.95,51.74,51.95,27248.0,38.847,38.9972,38.8395,38.9972,27248.0
2017-05-10 10:05:00,51.94,52.0,51.91,51.94,17084.0,38.9897,39.0347,38.9671,38.9897,17084.0
2017-05-10 10:10:00,51.93,52.01,51.9,51.91,44928.0,38.9822,39.0422,38.9596,38.9671,44928.0
2017-05-10 10:15:00,51.91,51.94,51.77,51.77,23117.0,38.9671,38.9897,38.8621,38.8621,23117.0
2017-05-10 10:20:00,51.78,51.84,51.77,51.81,13800.0,38.8696,38.9146,38.8621,38.8921,13800.0
2017-05-10 10:25:00,51.81,51.81,51.7,51.72,17003.0,38.8921,38.8921,38.8095,38.8245,17003.0
2017-05-10 10:30:00,51.72,51.72,51.63,51.65,29640.0,38.8245,38.8245,38.757,38.772,29640.0
2017-05-10 10:35:00,51.66,51.73,51.66,51.67,28881.0,38.7795,38.832,38.7795,38.787,28881.0
2017-05-10 10:40:00,51.67,51.76,51.65,51.75,23217.0,38.787,38.8545,38.772,38.847,23217.0
2017-05-10 10:45:00,51.75,51.82,51.75,51.79,18273.0,38.847,38.8996,38.847,38.8771,18273.0
2017-05-10 10:50:00,51.8,51.81,51.75,51.75,17556.0,38.8846,38.8921,38.847,38.847,17556.0
2017-05-10 10:55:00,51.74,51.83,51.68,51.8,29444.0,38.8395,38.9071,38.7945,38.8846,29444.0
2017-05-10 11:00:00,51.8,51.8,51.73,51.76,23269.0,38.8846,38.8846,38.832,38.8545,23269.0
2017-05-10 11:05:00,51.76,51.83,51.75,51.83,22379.0,38.8545,38.9071,38.847,38.9071,22379.0
2017-05-10 11:10:00,51.83,51.85,51.8,51.84,19910.0,38.9071,38.9221,38.8846,38.9146,19910.0
2017-05-10 11:15:00,51.85,51.87,51.85,51.87,13848.0,38.9221,38.9371,38.9221,38.9371,13848.0
2017-05-10 11:20:00,51.87,51.9,51.86,51.87,9587.0,38.9371,38.9596,38.9296,38.9371,9587.0
2017-05-10 11:25:00,51.87,51.9,51.82,51.89,15472.0,38.9371,38.9596,38.8996,38.9521,15472.0
2017-05-10 11:30:00,51.89,51.93,51.87,51.89,14368.0,38.9521,38.9822,38.9371,38.9521,14368.0
2017-05-10 11:35:00,51.89,51.91,51.85,51.86,18069.0,38.9521,38.9671,38.9221,38.9296,18069.0
2017-05-10 11:40:00,51.87,51.9,51.86,51.9,9388.0,38.9371,38.9596,38.9296,38.9596,9388.0
2017-05-10 11:45:00,51.9,51.95,51.9,51.94,18186.0,38.9596,38.9972,38.9596,38.9897,18186.0
2017-05-10 11:50:00,51.94,51.97,51.93,51.93,14490.0,38.9897,39.0122,38.9822,38.9822,14490.0
2017-05-10 11:55:00,51.92,51.94,51.89,51.91,18615.0,38.9747,38.9897,38.9521,38.9671,18615.0
2017-05-10 12:00:00,51.91,51.96,51.91,51.95,18102.0,38.9671,39.0047,38.9671,38.9972,18102.0
2017-05-10 12:05:00,51.95,51.99,51.95,51.99,16429.0,38.9972,39.0272,38.9972,39.0272,16429.0
2017-05-10 12:10:00,51.98,52.0,51.97,51.97,18392.0,39.0197,39.0347,39.0122,39.0122,18392.0
2017-05-10 12:15:00,51.96,52.0,51.95,51.98,12340.0,39.0047,39.0347,38.9972,39.0197,12340.0
2017-05-10 12:20:00,51.98,52.0,51.97,52.0,9910.0,39.0197,39.0347,39.0122,39.0347,9910.0
2017-05-10 12:25:00,52.0,52.01,51.96,51.99,19891.0,39.0347,39.0422,39.0047,39.0272,19891.0
2017-05-10 12:30:00,51.99,52.01,51.97,51.98,27771.0,39.0272,39.0422,39.0122,39.0197,27771.0
2017-05-10 12:35:00,51.97,52.0,51.97,52.0,16423.0,39.0122,39.0347,39.0122,39.0347,16423.0
2017-05-10 12:40:00,51.99,52.0,51.98,52.0,15811.0,39.0272,39.0347,39.0197,39.0347,15811.0
2017-05-10 12:45:00,52.0,52.01,51.98,52.0,32313.0,39.0347,39.0422,39.0197,39.0347,32313.0
2017-05-10 12:50:00,52.0,52.01,51.98,51.99,20430.0,39.0347,39.0422,39.0197,39.0272,20430.0
2017-05-10 12:55:00,51.99,52.0,51.95,51.97,16939.0,39.0272,39.0347,38.9972,39.0122,16939.0
2017-05-10 13:00:00,51.97,52.0,51.97,51.99,36174.0,39.0122,39.0347,39.0122,39.0272,36174.0
2017-05-10 13:05:00,51.99,52.0,51.96,51.97,9801.0,39.0272,39.0347,39.0047,39.0122,9801.0
2017-05-10 13:10:00,51.97,51.97,51.93,51.94,7636.0,39.0122,39.0122,38.9822,38.9897,7636.0
2017-05-10 13:15:00,51.94,51.97,51.92,51.95,12396.0,38.9897,39.0122,38.9747,38.9972,12396.0
2017-05-10 13:20:00,51.96,51.99,51.94,51.98,11892.0,39.0047,39.0272,38.9897,39.0197,11892.0
2017-05-10 13:25:00,51.99,52.0,51.96,51.99,13325.0,39.0272,39.0347,39.0047,39.0272,13325.0
2017-05-10 13:30:00,51.98,51.99,51.97,51.98,14382.0,39.0197,39.0272,39.0122,39.0197,14382.0
2017-05-10 13:35:00,51.99,51.99,51.96,51.98,10366.0,39.0272,39.0272,39.0047,39.0197,10366.0
2017-05-10 13:40:00,51.98,52.0,51.98,51.99,12000.0,39.0197,39.0347,39.0197,39.0272,12000.0
2017-05-10 13:45:00,51.98,52.01,51.97,52.0,61377.0,39.0197,39.0422,39.0122,39.0347,61377.0
2017-05-10 13:50:00,51.99,52.01,51.99,52.0,61469.0,39.0272,39.0422,39.0272,39.0347,61469.0
2017-05-10 13:55:00,52.0,52.01,51.98,51.99,26993.0,39.0347,39.0422,39.0197,39.0272,26993.0
2017-05-10 14:00:00,51.99,52.09,51.98,52.06,39563.0,39.0272,39.1023,39.0197,39.0797,39563.0
2017-05-10 14:05:00,52.06,52.08,52.04,52.06,23853.0,39.0797,39.0948,39.0647,39.0797,23853.0
2017-05-10 14:10:00,52.06,52.1,52.06,52.09,10713.0,39.0797,39.1098,39.0797,39.1023,10713.0
2017-05-10 14:15:00,52.1,52.14,52.09,52.12,17410.0,39.1098,39.1398,39.1023,39.1248,17410.0
2017-05-10 14:20:00,52.13,52.21,52.09,52.21,27291.0,39.1323,39.1923,39.1023,39.1923,27291.0
2017-05-10 14:25:00,52.2,52.2,52.12,52.14,25059.0,39.1848,39.1848,39.1248,39.1398,25059.0
2017-05-10 14:30:00,52.14,52.16,52.12,52.14,22315.0,39.1398,39.1548,39.1248,39.1398,22315.0
2017-05-10 14:35:00,52.15,52.15,52.06,52.08,32756.0,39.1473,39.1473,39.0797,39.0948,32756.0
2017-05-10 14:40:00,52.08,52.1,52.06,52.08,26721.0,39.0948,39.1098,39.0797,39.0948,26721.0
2017-05-10 14:45:00,52.07,52.08,52.05,52.08,23271.0,39.0873,39.0948,39.0722,39.0948,23271.0
2017-05-10 14:50:00,52.07,52.08,52.05,52.07,20469.0,39.0873,39.0948,39.0722,39.0873,20469.0
2017-05-10 14:55:00,52.06,52.06,52.01,52.03,37850.0,39.0797,39.0797,39.0422,39.0572,37850.0
2017-05-10 15:00:00,52.03,52.03,52.0,52.01,55984.0,39.0572,39.0572,39.0347,39.0422,55984.0
2017-05-10 15:05:00,52.0,52.01,51.96,52.0,25378.0,39.0347,39.0422,39.0047,39.0347,25378.0
2017-05-10 15:10:00,51.99,52.02,51.97,52.02,29106.0,39.0272,39.0497,39.0122,39.0497,29106.0
2017-05-10 15:15:00,52.02,52.06,52.01,52.05,23236.0,39.0497,39.0797,39.0422,39.0722,23236.0
2017-05-10 15:20:00,52.05,52.06,52.0,52.01,33480.0,39.0722,39.0797,39.0347,39.0422,33480.0
2017-05-10 15:25:00,52.01,52.01,51.98,52.0,16016.0,39.0422,39.0422,39.0197,39.0347,16016.0
2017-05-10 15:30:00,52.0,52.01,51.98,52.0,41278.0,39.0347,39.0422,39.0197,39.0347,41278.0
2017-05-10 15:35:00,52.0,52.01,51.99,52.0,43869.0,39.0347,39.0422,39.0272,39.0347,43869.0
2017-05-10 15:40:00,51.99,52.01,51.99,52.0,41822.0,39.0272,39.0422,39.0272,39.0347,41822.0
2017-05-10 15:45:00,51.99,52.0,51.96,52.0,32935.0,39.0272,39.0347,39.0047,39.0347,32935.0
2017-05-10 15:50:00,52.0,52.01,51.99,52.0,60325.0,39.0347,39.0422,39.0272,39.0347,60325.0
2017-05-10 15:55:00,52.0,52.01,51.98,51.99,147886.0,39.0347,39.0422,39.0197,39.0272,147886.0
2017-05-11 09:30:00,51.67,51.71,51.55,51.71,42781.0,38.787,38.817,38.6969,38.817,42781.0
2017-05-11 09:35:00,51.74,51.76,51.53,51.61,52822.0,38.8395,38.8545,38.6819,38.7419,52822.0
2017-05-11 09:40:00,51.63,51.73,51.49,51.54,50481.0,38.757,38.832,38.6519,38.6894,50481.0
2017-05-11 09:45:00,51.53,51.55,51.34,51.37,57688.0,38.6819,38.6969,38.5393,38.5618,57688.0
2017-05-11 09:50:00,51.37,51.43,51.18,51.24,53295.0,38.5618,38.6068,38.4192,38.4642,53295.0
2017-05-11 09:55:00,51.24,51.36,51.2,51.31,27865.0,38.4642,38.5543,38.4342,38.5167,27865.0
2017-05-11 10:00:00,51.31,51.41,51.26,51.27,41287.0,38.5167,38.5918,38.4792,38.4867,41287.0
2017-05-11 10:05:00,51.28,51.32,51.19,51.32,55277.0,38.4942,38.5243,38.4267,38.5243,55277.0
2017-05-11 10:10:00,51.31,51.35,51.27,51.29,48414.0,38.5167,38.5468,38.4867,38.5017,48414.0
2017-05-11 10:15:00,51.3,51.48,51.3,51.42,23343.0,38.5092,38.6444,38.5092,38.5993,23343.0
2017-05-11 10:20:00,51.43,51.44,51.28,51.34,31695.0,38.6068,38.6143,38.4942,38.5393,31695.0
2017-05-11 10:25:00,51.34,51.36,51.31,51.33,24533.0,38.5393,38.5543,38.5167,38.5318,24533.0
2017-05-11 10:30:00,51.33,51.38,51.24,51.36,27683.0,38.5318,38.5693,38.4642,38.5543,27683.0
2017-05-11 10:35:00,51.37,51.48,51.31,51.41,43059.0,38.5618,38.6444,38.5167,38.5918,43059.0
2017-05-11 10:40:00,51.42,51.49,51.4,51.41,46202.0,38.5993,38.6519,38.5843,38.5918,46202.0
2017-05-11 10:45:00,51.4,51.46,51.37,51.4,39299.0,38.5843,38.6293,38.5618,38.5843,39299.0
2017-05-11 10:50:00,51.4,51.44,51.36,51.39,27304.0,38.5843,38.6143,38.5543,38.5768,27304.0
2017-05-11 10:55:00,51.39,51.47,51.36,51.39,28647.0,38.5768,38.6369,38.5543,38.5768,28647.0
2017-05-11 11:00:00,51.39,51.53,51.37,51.5,28421.0,38.5768,38.6819,38.5618,38.6594,28421.0
2017-05-11 11:05:00,51.5,51.63,51.5,51.56,19118.0,38.6594,38.757,38.6594,38.7044,19118.0
2017-05-11 11:10:00,51.58,51.59,51.49,51.5,13825.0,38.7194,38.7269,38.6519,38.6594,13825.0
2017-05-11 11:15:00,51.5,51.57,51.49,51.5,24872.0,38.6594,38.7119,38.6519,38.6594,24872.0
2017-05-11 11:20:00,51.49,51.58,51.49,51.54,20045.0,38.6519,38.7194,38.6519,38.6894,20045.0
2017-05-11 11:25:00,51.54,51.64,51.54,51.62,17573.0,38.6894,38.7645,38.6894,38.7495,17573.0
2017-05-11 11:30:00,51.63,51.68,51.59,51.64,17104.0,38.757,38.7945,38.7269,38.7645,17104.0
2017-05-11 11:35:00,51.65,51.77,51.65,51.72,22823.0,38.772,38.8621,38.772,38.8245,22823.0
2017-05-11 11:40:00,51.72,51.79,51.7,51.71,13873.0,38.8245,38.8771,38.8095,38.817,13873.0
2017-05-11 11:45:00,51.7,51.76,51.67,51.76,10050.0,38.8095,38.8545,38.787,38.8545,10050.0
2017-05-11 11:50:00,51.75,51.76,51.7,51.76,12594.0,38.847,38.8545,38.8095,38.8545,12594.0
2017-05-11 11:55:00,51.76,51.8,51.73,51.75,16371.0,38.8545,38.8846,38.832,38.847,16371.0
2017-05-11 12:00:00,51.76,51.78,51.76,51.77,13308.0,38.8545,38.8696,38.8545,38.8621,13308.0
2017-05-11 12:05:00,51.77,51.85,51.77,51.82,16123.0,38.8621,38.9221,38.8621,38.8996,16123.0
2017-05-11 12:10:00,51.83,51.83,51.76,51.77,9537.0,38.9071,38.9071,38.8545,38.8621,9537.0
2017-05-11 12:15:00,51.76,51.85,51.76,51.84,15905.0,38.8545,38.9221,38.8545,38.9146,15905.0
2017-05-11 12:20:00,51.84,51.86,51.8,51.81,14224.0,38.9146,38.9296,38.8846,38.8921,14224.0
2017-05-11 12:25:00,51.81,51.82,51.77,51.8,10451.0,38.8921,38.8996,38.8621,38.8846,10451.0
2017-05-11 12:30:00,51.79,51.83,51.77,51.82,16132.0,38.8771,38.9071,38.8621,38.8996,16132.0
2017-05-11 12:35:00,51.83,51.83,51.82,51.82,6824.0,38.9071,38.9071,38.8996,38.8996,6824.0
2017-05-11 12:40:00,51.81,51.83,51.78,51.81,9901.0,38.8921,38.9071,38.8696,38.8921,9901.0
2017-05-11 12:45:00,51.81,51.84,51.81,51.83,7691.0,38.8921,38.9146,38.8921,38.9071,7691.0
2017-05-11 12:50:00,51.83,51.83,51.75,51.76,10400.0,38.9071,38.9071,38.847,38.8545,10400.0
2017-05-11 12:55:00,51.76,51.79,51.74,51.74,8692.0,38.8545,38.8771,38.8395,38.8395,8692.0
2017-05-11 13:00:00,51.74,51.81,51.74,51.8,11846.0,38.8395,38.8921,38.8395,38.8846,11846.0
2017-05-11 13:05:00,51.8,51.83,51.8,51.82,11450.0,38.8846,38.9071,38.8846,38.8996,11450.0
2017-05-11 13:10:00,51.81,51.83,51.78,51.79,16318.0,38.8921,38.9071,38.8696,38.8771,16318.0
2017-05-11 13:15:00,51.79,51.83,51.76,51.78,17121.0,38.8771,38.9071,38.8545,38.8696,17121.0
2017-05-11 13:20:00,51.78,51.81,51.75,51.78,19011.0,38.8696,38.8921,38.847,38.8696,19011.0
2017-05-11 13:25:00,51.77,51.8,51.76,51.78,16578.0,38.8621,38.8846,38.8545,38.8696,16578.0
2017-05-11 13:30:00,51.78,51.84,51.78,51.84,17980.0,38.8696,38.9146,38.8696,38.9146,17980.0
2017-05-11 13:35:00,51.84,51.88,51.83,51.88,20048.0,38.9146,38.9446,38.9071,38.9446,20048.0
2017-05-11 13:40:00,51.87,51.93,51.87,51.91,16644.0,38.9371,38.9822,38.9371,38.9671,16644.0
2017-05-11 13:45:00,51.91,51.94,51.91,51.94,16934.0,38.9671,38.9897,38.9671,38.9897,16934.0
2017-05-11 13:50:00,51.94,51.96,51.92,51.95,15275.0,38.9897,39.0047,38.9747,38.9972,15275.0
2017-05-11 13:55:00,51.95,51.99,51.95,51.99,15915.0,38.9972,39.0272,38.9972,39.0272,15915.0
2017-05-11 14:00:00,51.99,52.01,51.97,52.0,57301.0,39.0272,39.0422,39.0122,39.0347,57301.0
2017-05-11 14:05:00,52.0,52.0,51.89,51.93,32233.0,39.0347,39.0347,38.9521,38.9822,32233.0
2017-05-11 14:10:00,51.93,51.96,51.9,51.96,17632.0,38.9822,39.0047,38.9596,39.0047,17632.0
2017-05-11 14:15:00,51.95,52.01,51.93,52.0,49006.0,38.9972,39.0422,38.9822,39.0347,49006.0
2017-05-11 14:20:00,52.0,52.01,51.98,51.99,32092.0,39.0347,39.0422,39.0197,39.0272,32092.0
2017-05-11 14:25:00,51.99,52.02,51.96,51.98,37618.0,39.0272,39.0497,39.0047,39.0197,37618.0
2017-05-11 14:30:00,51.98,52.01,51.96,51.96,27787.0,39.0197,39.0422,39.0047,39.0047,27787.0
2017-05-11 14:35:00,51.96,51.98,51.91,51.98,20661.0,39.0047,39.0197,38.9671,39.0197,20661.0
2017-05-11 14:40:00,51.98,52.0,51.96,51.99,18185.0,39.0197,39.0347,39.0047,39.0272,18185.0
2017-05-11 14:45:00,52.0,52.0,51.97,52.0,20086.0,39.0347,39.0347,39.0122,39.0347,20086.0
2017-05-11 14:50:00,52.0,52.01,51.93,51.95,23002.0,39.0347,39.0422,38.9822,38.9972,23002.0
2017-05-11 14:55:00,51.94,51.94,51.85,51.89,22740.0,38.9897,38.9897,38.9221,38.9521,22740.0
2017-05-11 15:00:00,51.91,51.95,51.9,51.9,22892.0,38.9671,38.9972,38.9596,38.9596,22892.0
2017-05-11 15:05:00,51.9,51.93,51.89,51.89,17593.0,38.9596,38.9822,38.9521,38.9521,17593.0
2017-05-11 15:10:00,51.89,51.97,51.89,51.96,25235.0,38.9521,39.0122,38.9521,39.0047,25235.0
2017-05-11 15:15:00,51.95,51.96,51.9,51.91,26060.0,38.9972,39.0047,38.9596,38.9671,26060.0
2017-05-11 15:20:00,51.91,51.93,51.88,51.92,34226.0,38.9671,38.9822,38.9446,38.9747,34226.0
2017-05-11 15:25:00,51.92,51.96,51.9,51.96,46719.0,38.9747,39.0047,38.9596,39.0047,46719.0
2017-05-11 15:30:00,51.95,51.97,51.91,51.97,52771.0,38.9972,39.0122,38.9671,39.0122,52771.0
2017-05-11 15:35:00,51.97,51.98,51.92,51.96,47456.0,39.0122,39.0197,38.9747,39.0047,47456.0
2017-05-11 15:40:00,51.96,51.99,51.95,51.97,45920.0,39.0047,39.0272,38.9972,39.0122,45920.0
2017-05-11 15:45:00,51.96,52.0,51.95,51.99,56157.0,39.0047,39.0347,38.9972,39.0272,56157.0
2017-05-11 15:50:00,51.99,52.01,51.9,52.0,142419.0,39.0272,39.0422,38.9596,39.0347,142419.0
2017-05-11 15:55:00,51.99,52.0,51.95,51.97,234774.0,39.0272,39.0347,38.9972,39.0122,234774.0
2017-05-12 09:30:00,51.74,51.76,51.1,51.16,108611.0,38.8395,38.8545,38.3591,38.4041,108611.0
2017-05-12 09:35:00,51.11,51.18,50.83,50.95,69626.0,38.3666,38.4192,38.1564,38.2465,69626.0
2017-05-12 09:40:00,50.95,51.13,50.83,51.13,46778.0,38.2465,38.3816,38.1564,38.3816,46778.0
2017-05-12 09:45:00,51.1,51.42,51.08,51.38,54577.0,38.3591,38.5993,38.3441,38.5693,54577.0
2017-05-12 09:50:00,51.39,51.48,51.33,51.45,47428.0,38.5768,38.6444,38.5318,38.6218,47428.0
2017-05-12 09:55:00,51.44,51.52,51.31,51.44,45051.0,38.6143,38.6744,38.5167,38.6143,45051.0
2017-05-12 10:00:00,51.4,51.44,51.22,51.31,51395.0,38.5843,38.6143,38.4492,38.5167,51395.0
2017-05-12 10:05:00,51.34,51.34,51.18,51.3,67019.0,38.5393,38.5393,38.4192,38.5092,67019.0
2017-05-12 10:10:00,51.3,51.46,51.22,51.46,35758.0,38.5092,38.6293,38.4492,38.6293,35758.0
2017-05-12 10:15:00,51.46,51.49,51.35,51.4,49075.0,38.6293,38.6519,38.5468,38.5843,49075.0
2017-05-12 10:20:00,51.38,51.5,51.36,51.44,28228.0,38.5693,38.6594,38.5543,38.6143,28228.0
2017-05-12 10:25:00,51.44,51.46,51.35,51.4,23585.0,38.6143,38.6293,38.5468,38.5843,23585.0
2017-05-12 10:30:00,51.38,51.52,51.38,51.52,30149.0,38.5693,38.6744,38.5693,38.6744,30149.0
2017-05-12 10:35:00,51.52,51.58,51.45,51.46,25929.0,38.6744,38.7194,38.6218,38.6293,25929.0
2017-05-12 10:40:00,51.46,51.52,51.41,51.51,26235.0,38.6293,38.6744,38.5918,38.6669,26235.0
2017-05-12 10:45:00,51.54,51.55,51.41,51.42,39922.0,38.6894,38.6969,38.5918,38.5993,39922.0
2017-05-12 10:50:00,51.43,51.47,51.34,51.41,30034.0,38.6068,38.6369,38.5393,38.5918,30034.0
2017-05-12 10:55:00,51.41,51.46,51.34,51.43,26188.0,38.5918,38.6293,38.5393,38.6068,26188.0
2017-05-12 11:00:00,51.44,51.54,51.4,51.54,33055.0,38.6143,38.6894,38.5843,38.6894,33055.0
2017-05-12 11:05:00,51.54,51.62,51.53,51.62,26407.0,38.6894,38.7495,38.6819,38.7495,26407.0
2017-05-12 11:10:00,51.62,51.66,51.56,51.57,34698.0,38.7495,38.7795,38.7044,38.7119,34698.0
2017-05-12 11:15:00,51.58,51.61,51.55,51.6,25261.0,38.7194,38.7419,38.6969,38.7344,25261.0
2017-05-12 11:20:00,51.61,51.63,51.56,51.56,24689.0,38.7419,38.757,38.7044,38.7044,24689.0
2017-05-12 11:25:00,51.55,51.55,51.48,51.48,12483.0,38.6969,38.6969,38.6444,38.6444,12483.0
2017-05-12 11:30:00,51.49,51.56,51.47,51.5,23148.0,38.6519,38.7044,38.6369,38.6594,23148.0
2017-05-12 11:35:00,51.5,51.51,51.44,51.48,16576.0,38.6594,38.6669,38.6143,38.6444,16576.0
2017-05-12 11:40:00,51.48,51.49,51.45,51.48,16495.0,38.6444,38.6519,38.6218,38.6444,16495.0
2017-05-12 11:45:00,51.49,51.54,51.47,51.48,25222.0,38.6519,38.6894,38.6369,38.6444,25222.0
2017-05-12 11:50:00,51.48,51.48,51.43,51.43,18345.0,38.6444,38.6444,38.6068,38.6068,18345.0
2017-05-12 11:55:00,51.43,51.44,51.36,51.4,26124.0,38.6068,38.6143,38.5543,38.5843,26124.0
2017-05-12 12:00:00,51.4,51.47,51.29,51.38,51854.0,38.5843,38.6369,38.5017,38.5693,51854.0
2017-05-12 12:05:00,51.37,51.4,51.32,51.38,30213.0,38.5618,38.5843,38.5243,38.5693,30213.0
2017-05-12 12:10:00,51.37,51.38,51.28,51.32,25391.0,38.5618,38.5693,38.4942,38.5243,25391.0
2017-05-12 12:15:00,51.32,51.34,51.25,51.25,17676.0,38.5243,38.5393,38.4717,38.4717,17676.0
2017-05-12 12:20:00,51.26,51.31,51.25,51.28,17943.0,38.4792,38.5167,38.4717,38.4942,17943.0
2017-05-12 12:25:00,51.28,51.31,51.24,51.24,21364.0,38.4942,38.5167,38.4642,38.4642,21364.0
2017-05-12 12:30:00,51.25,51.34,51.25,51.29,25283.0,38.4717,38.5393,38.4717,38.5017,25283.0
2017-05-12 12:35:00,51.3,51.3,51.24,51.25,13115.0,38.5092,38.5092,38.4642,38.4717,13115.0
2017-05-12 12:40:00,51.25,51.25,51.22,51.25,11570.0,38.4717,38.4717,38.4492,38.4717,11570.0
2017-05-12 12:45:00,51.25,51.25,51.18,51.19,20566.0,38.4717,38.4717,38.4192,38.4267,20566.0
2017-05-12 12:50:00,51.19,51.19,51.14,51.18,31471.0,38.4267,38.4267,38.3891,38.4192,31471.0
2017-05-12 12:55:00,51.18,51.25,51.17,51.23,23909.0,38.4192,38.4717,38.4117,38.4567,23909.0
2017-05-12 13:00:00,51.23,51.24,51.19,51.22,16019.0,38.4567,38.4642,38.4267,38.4492,16019.0
2017-05-12 13:05:00,51.22,51.3,51.2,51.27,76362.0,38.4492,38.5092,38.4342,38.4867,76362.0
2017-05-12 13:10:00,51.26,51.26,51.21,51.24,31136.0,38.4792,38.4792,38.4417,38.4642,31136.0
2017-05-12 13:15:00,51.23,51.24,51.18,51.2,16848.0,38.4567,38.4642,38.4192,38.4342,16848.0
2017-05-12 13:20:00,51.2,51.2,51.15,51.16,16288.0,38.4342,38.4342,38.3966,38.4041,16288.0
2017-05-12 13:25:00,51.17,51.2,51.15,51.16,22168.0,38.4117,38.4342,38.3966,38.4041,22168.0
2017-05-12 13:30:00,51.16,51.18,51.13,51.13,32582.0,38.4041,38.4192,38.3816,38.3816,32582.0
2017-05-12 13:35:00,51.12,51.15,51.11,51.13,15106.0,38.3741,38.3966,38.3666,38.3816,15106.0
2017-05-12 13:40:00,51.13,51.13,51.09,51.11,10431.0,38.3816,38.3816,38.3516,38.3666,10431.0
2017-05-12 13:45:00,51.11,51.12,51.05,51.06,40399.0,38.3666,38.3741,38.3216,38.3291,40399.0
2017-05-12 13:50:00,51.05,51.09,51.05,51.06,27088.0,38.3216,38.3516,38.3216,38.3291,27088.0
2017-05-12 13:55:00,51.06,51.09,51.0,51.05,136959.0,38.3291,38.3516,38.284,38.3216,136959.0
2017-05-12 14:00:00,51.05,51.19,51.03,51.14,65575.0,38.3216,38.4267,38.3066,38.3891,65575.0
2017-05-12 14:05:00,51.14,51.17,51.09,51.11,28896.0,38.3891,38.4117,38.3516,38.3666,28896.0
2017-05-12 14:10:00,51.12,51.13,51.07,51.12,20708.0,38.3741,38.3816,38.3366,38.3741,20708.0
2017-05-12 14:15:00,51.13,51.14,51.09,51.12,16173.0,38.3816,38.3891,38.3516,38.3741,16173.0
2017-05-12 14:20:00,51.11,51.16,51.11,51.12,17923.0,38.3666,38.4041,38.3666,38.3741,17923.0
2017-05-12 14:25:00,51.13,51.15,51.09,51.1,28344.0,38.3816,38.3966,38.3516,38.3591,28344.0
2017-05-12 14:30:00,51.09,51.11,51.07,51.09,20338.0,38.3516,38.3666,38.3366,38.3516,20338.0
2017-05-12 14:35:00,51.1,51.12,51.07,51.08,17060.0,38.3591,38.3741,38.3366,38.3441,17060.0
2017-05-12 14:40:00,51.08,51.09,51.06,51.07,16151.0,38.3441,38.3516,38.3291,38.3366,16151.0
2017-05-12 14:45:00,51.07,51.09,51.03,51.05,32909.0,38.3366,38.3516,38.3066,38.3216,32909.0
2017-05-12 14:50:00,51.06,51.15,51.06,51.14,26062.0,38.3291,38.3966,38.3291,38.3891,26062.0
2017-05-12 14:55:00,51.13,51.13,51.09,51.1,20652.0,38.3816,38.3816,38.3516,38.3591,20652.0
2017-05-12 15:00:00,51.1,51.15,51.09,51.15,26209.0,38.3591,38.3966,38.3516,38.3966,26209.0
2017-05-12 15:05:00,51.14,51.18,51.1,51.18,119827.0,38.3891,38.4192,38.3591,38.4192,119827.0
2017-05-12 15:10:00,51.19,51.2,51.18,51.19,19650.0,38.4267,38.4342,38.4192,38.4267,19650.0
2017-05-12 15:15:00,51.18,51.22,51.14,51.14,39472.0,38.4192,38.4492,38.3891,38.3891,39472.0
2017-05-12 15:20:00,51.14,51.16,51.1,51.16,57159.0,38.3891,38.4041,38.3591,38.4041,57159.0
2017-05-12 15:25:00,51.17,51.2,51.14,51.16,25212.0,38.4117,38.4342,38.3891,38.4041,25212.0
2017-05-12 15:30:00,51.16,51.23,51.12,51.14,47642.0,38.4041,38.4567,38.3741,38.3891,47642.0
2017-05-12 15:35:00,51.13,51.14,51.07,51.1,39314.0,38.3816,38.3891,38.3366,38.3591,39314.0
2017-05-12 15:40:00,51.1,51.15,51.09,51.13,37617.0,38.3591,38.3966,38.3516,38.3816,37617.0
2017-05-12 15:45:00,51.12,51.13,51.08,51.12,75753.0,38.3741,38.3816,38.3441,38.3741,75753.0
2017-05-12 15:50:00,51.12,51.14,51.07,51.09,106877.0,38.3741,38.3891,38.3366,38.3516,106877.0
2017-05-12 15:55:00,51.08,51.14,51.08,51.11,188067.0,38.3441,38.3891,38.3441,38.3666,188067.0
2017-05-15 09:30:00,51.3,51.49,51.3,51.35,39470.0,38.5092,38.6519,38.5092,38.5468,39470.0
2017-05-15 09:35:00,51.34,51.4,51.18,51.19,20664.0,38.5393,38.5843,38.4192,38.4267,20664.0
2017-05-15 09:40:00,51.19,51.4,51.18,51.34,19820.0,38.4267,38.5843,38.4192,38.5393,19820.0
2017-05-15 09:45:00,51.34,51.34,51.22,51.3,23639.0,38.5393,38.5393,38.4492,38.5092,23639.0
2017-05-15 09:50:00,51.33,51.46,51.31,51.46,33217.0,38.5318,38.6293,38.5167,38.6293,33217.0
2017-05-15 09:55:00,51.46,51.51,51.33,51.34,31420.0,38.6293,38.6669,38.5318,38.5393,31420.0
2017-05-15 10:00:00,51.35,51.47,51.35,51.43,15324.0,38.5468,38.6369,38.5468,38.6068,15324.0
2017-05-15 10:05:00,51.42,51.51,51.42,51.43,18749.0,38.5993,38.6669,38.5993,38.6068,18749.0
2017-05-15 10:10:00,51.45,51.54,51.42,51.51,41685.0,38.6218,38.6894,38.5993,38.6669,41685.0
2017-05-15 10:15:00,51.5,51.6,51.48,51.51,34823.0,38.6594,38.7344,38.6444,38.6669,34823.0
2017-05-15 10:20:00,51.52,51.6,51.5,51.57,37033.0,38.6744,38.7344,38.6594,38.7119,37033.0
2017-05-15 10:25:00,51.56,51.58,51.5,51.57,35223.0,38.7044,38.7194,38.6594,38.7119,35223.0
2017-05-15 10:30:00,51.57,51.6,51.47,51.6,41309.0,38.7119,38.7344,38.6369,38.7344,41309.0
2017-05-15 10:35:00,51.58,51.59,51.47,51.55,37406.0,38.7194,38.7269,38.6369,38.6969,37406.0
2017-05-15 10:40:00,51.55,51.56,51.49,51.53,15962.0,38.6969,38.7044,38.6519,38.6819,15962.0
2017-05-15 10:45:00,51.53,51.53,51.47,51.49,21418.0,38.6819,38.6819,38.6369,38.6519,21418.0
2017-05-15 10:50:00,51.49,51.51,51.46,51.5,15522.0,38.6519,38.6669,38.6293,38.6594,15522.0
2017-05-15 10:55:00,51.5,51.54,51.48,51.5,20105.0,38.6594,38.6894,38.6444,38.6594,20105.0
2017-05-15 11:00:00,51.5,51.51,51.44,51.49,23190.0,38.6594,38.6669,38.6143,38.6519,23190.0
2017-05-15 11:05:00,51.49,51.52,51.47,51.48,16919.0,38.6519,38.6744,38.6369,38.6444,16919.0
2017-05-15 11:10:00,51.48,51.5,51.38,51.41,21587.0,38.6444,38.6594,38.5693,38.5918,21587.0
2017-05-15 11:15:00,51.41,51.42,51.32,51.36,22490.0,38.5918,38.5993,38.5243,38.5543,22490.0
2017-05-15 11:20:00,51.34,51.35,51.25,51.25,19147.0,38.5393,38.5468,38.4717,38.4717,19147.0
2017-05-15 11:25:00,51.25,51.27,51.22,51.24,22036.0,38.4717,38.4867,38.4492,38.4642,22036.0
2017-05-15 11:30:00,51.23,51.32,51.23,51.28,21843.0,38.4567,38.5243,38.4567,38.4942,21843.0
2017-05-15 11:35:00,51.28,51.3,51.26,51.26,17673.0,38.4942,38.5092,38.4792,38.4792,17673.0
2017-05-15 11:40:00,51.25,51.3,51.21,51.3,22038.0,38.4717,38.5092,38.4417,38.5092,22038.0
2017-05-15 11:45:00,51.3,51.32,51.28,51.29,12432.0,38.5092,38.5243,38.4942,38.5017,12432.0
2017-05-15 11:50:00,51.29,51.29,51.26,51.28,10640.0,38.5017,38.5017,38.4792,38.4942,10640.0
2017-05-15 11:55:00,51.29,51.32,51.29,51.3,7421.0,38.5017,38.5243,38.5017,38.5092,7421.0
2017-05-15 12:00:00,51.3,51.31,51.28,51.29,7406.0,38.5092,38.5167,38.4942,38.5017,7406.0
2017-05-15 12:05:00,51.29,51.32,51.27,51.3,14462.0,38.5017,38.5243,38.4867,38.5092,14462.0
2017-05-15 12:10:00,51.29,51.32,51.29,51.29,8872.0,38.5017,38.5243,38.5017,38.5017,8872.0
2017-05-15 12:15:00,51.29,51.3,51.26,51.27,10915.0,38.5017,38.5092,38.4792,38.4867,10915.0
2017-05-15 12:20:00,51.26,51.29,51.25,51.27,14007.0,38.4792,38.5017,38.4717,38.4867,14007.0
2017-05-15 12:25:00,51.26,51.27,51.23,51.23,9896.0,38.4792,38.4867,38.4567,38.4567,9896.0
2017-05-15 12:30:00,51.23,51.24,51.19,51.19,15530.0,38.4567,38.4642,38.4267,38.4267,15530.0
2017-05-15 12:35:00,51.19,51.19,51.14,51.14,12340.0,38.4267,38.4267,38.3891,38.3891,12340.0
2017-05-15 12:40:00,51.14,51.15,51.12,51.14,11163.0,38.3891,38.3966,38.3741,38.3891,11163.0
2017-05-15 12:45:00,51.14,51.18,51.13,51.17,10648.0,38.3891,38.4192,38.3816,38.4117,10648.0
2017-05-15 12:50:00,51.18,51.18,51.14,51.14,9022.0,38.4192,38.4192,38.3891,38.3891,9022.0
2017-05-15 12:55:00,51.14,51.16,51.12,51.15,10823.0,38.3891,38.4041,38.3741,38.3966,10823.0
2017-05-15 13:00:00,51.15,51.16,51.12,51.14,15162.0,38.3966,38.4041,38.3741,38.3891,15162.0
2017-05-15 13:05:00,51.15,51.18,51.15,51.18,11201.0,38.3966,38.4192,38.3966,38.4192,11201.0
2017-05-15 13:10:00,51.17,51.18,51.15,51.17,7500.0,38.4117,38.4192,38.3966,38.4117,7500.0
2017-05-15 13:15:00,51.17,51.19,51.11,51.15,15589.0,38.4117,38.4267,38.3666,38.3966,15589.0
2017-05-15 13:20:00,51.15,51.16,51.14,51.14,10709.0,38.3966,38.4041,38.3891,38.3891,10709.0
2017-05-15 13:25:00,51.15,51.16,51.14,51.15,15795.0,38.3966,38.4041,38.3891,38.3966,15795.0
2017-05-15 13:30:00,51.15,51.19,51.15,51.17,9469.0,38.3966,38.4267,38.3966,38.4117,9469.0
2017-05-15 13:35:00,51.17,51.18,51.17,51.18,9052.0,38.4117,38.4192,38.4117,38.4192,9052.0
2017-05-15 13:40:00,51.17,51.19,51.17,51.19,5000.0,38.4117,38.4267,38.4117,38.4267,5000.0
2017-05-15 13:45:00,51.19,51.19,51.14,51.17,16734.0,38.4267,38.4267,38.3891,38.4117,16734.0
2017-05-15 13:50:00,51.17,51.17,51.14,51.14,6534.0,38.4117,38.4117,38.3891,38.3891,6534.0
2017-05-15 13:55:00,51.14,51.16,51.13,51.14,9608.0,38.3891,38.4041,38.3816,38.3891,9608.0
2017-05-15 14:00:00,51.14,51.16,51.13,51.14,12216.0,38.3891,38.4041,38.3816,38.3891,12216.0
2017-05-15 14:05:00,51.14,51.16,51.12,51.16,28350.0,38.3891,38.4041,38.3741,38.4041,28350.0
2017-05-15 14:10:00,51.15,51.16,51.12,51.13,21119.0,38.3966,38.4041,38.3741,38.3816,21119.0
2017-05-15 14:15:00,51.13,51.15,51.12,51.13,12411.0,38.3816,38.3966,38.3741,38.3816,12411.0
2017-05-15 14:20:00,51.13,51.15,51.12,51.13,9291.0,38.3816,38.3966,38.3741,38.3816,9291.0
2017-05-15 14:25:00,51.13,51.14,51.03,51.05,39567.0,38.3816,38.3891,38.3066,38.3216,39567.0
2017-05-15 14:30:00,51.04,51.07,51.02,51.04,27779.0,38.3141,38.3366,38.2991,38.3141,27779.0
2017-05-15 14:35:00,51.04,51.06,51.03,51.06,18475.0,38.3141,38.3291,38.3066,38.3291,18475.0
2017-05-15 14:40:00,51.06,51.08,51.06,51.07,12965.0,38.3291,38.3441,38.3291,38.3366,12965.0
2017-05-15 14:45:00,51.07,51.08,51.05,51.07,32367.0,38.3366,38.3441,38.3216,38.3366,32367.0
2017-05-15 14:50:00,51.07,51.08,51.01,51.01,19488.0,38.3366,38.3441,38.2915,38.2915,19488.0
2017-05-15 14:55:00,51.02,51.03,50.99,51.01,22427.0,38.2991,38.3066,38.2765,38.2915,22427.0
2017-05-15 15:00:00,51.01,51.07,51.01,51.04,19214.0,38.2915,38.3366,38.2915,38.3141,19214.0
2017-05-15 15:05:00,51.05,51.07,51.04,51.04,15184.0,38.3216,38.3366,38.3141,38.3141,15184.0
2017-05-15 15:10:00,51.05,51.07,51.01,51.03,21856.0,38.3216,38.3366,38.2915,38.3066,21856.0
2017-05-15 15:15:00,51.02,51.04,51.0,51.03,16098.0,38.2991,38.3141,38.284,38.3066,16098.0
2017-05-15 15:20:00,51.03,51.07,51.02,51.07,9940.0,38.3066,38.3366,38.2991,38.3366,9940.0
2017-05-15 15:25:00,51.07,51.13,51.07,51.12,23142.0,38.3366,38.3816,38.3366,38.3741,23142.0
2017-05-15 15:30:00,51.12,51.15,51.11,51.12,18362.0,38.3741,38.3966,38.3666,38.3741,18362.0
2017-05-15 15:35:00,51.12,51.12,51.08,51.09,25212.0,38.3741,38.3741,38.3441,38.3516,25212.0
2017-05-15 15:40:00,51.09,51.11,51.08,51.09,21839.0,38.3516,38.3666,38.3441,38.3516,21839.0
2017-05-15 15:45:00,51.1,51.15,51.08,51.12,59420.0,38.3591,38.3966,38.3441,38.3741,59420.0
2017-05-15 15:50:00,51.13,51.16,51.12,51.15,58010.0,38.3816,38.4041,38.3741,38.3966,58010.0
2017-05-15 15:55:00,51.16,51.17,51.14,51.15,77597.0,38.4041,38.4117,38.3891,38.3966,77597.0
2017-05-16 09:30:00,51.1,51.15,50.7,50.92,118258.0,38.3591,38.3966,38.0588,38.224,118258.0
2017-05-16 09:35:00,50.95,50.96,50.79,50.8,31486.0,38.2465,38.254,38.1264,38.1339,31486.0
2017-05-16 09:40:00,50.81,51.11,50.78,51.08,32448.0,38.1414,38.3666,38.1189,38.3441,32448.0
2017-05-16 09:45:00,51.12,51.12,50.91,50.92,43982.0,38.3741,38.3741,38.2165,38.224,43982.0
2017-05-16 09:50:00,50.92,50.96,50.8,50.96,81922.0,38.224,38.254,38.1339,38.254,81922.0
2017-05-16 09:55:00,50.98,51.16,50.87,51.16,77180.0,38.269,38.4041,38.1865,38.4041,77180.0
2017-05-16 10:00:00,51.15,51.15,51.06,51.14,27965.0,38.3966,38.3966,38.3291,38.3891,27965.0
2017-05-16 10:05:00,51.14,51.39,51.12,51.31,95564.0,38.3891,38.5768,38.3741,38.5167,95564.0
2017-05-16 10:10:00,51.29,51.37,51.24,51.24,25863.0,38.5017,38.5618,38.4642,38.4642,25863.0
2017-05-16 10:15:00,51.24,51.29,51.21,51.25,15917.0,38.4642,38.5017,38.4417,38.4717,15917.0
2017-05-16 10:20:00,51.26,51.29,51.04,51.05,36512.0,38.4792,38.5017,38.3141,38.3216,36512.0
2017-05-16 10:25:00,51.05,51.11,51.02,51.1,33586.0,38.3216,38.3666,38.2991,38.3591,33586.0
2017-05-16 10:30:00,51.11,51.12,51.03,51.09,29024.0,38.3666,38.3741,38.3066,38.3516,29024.0
2017-05-16 10:35:00,51.08,51.11,50.95,50.98,58169.0,38.3441,38.3666,38.2465,38.269,58169.0
2017-05-16 10:40:00,50.98,50.98,50.85,50.92,38200.0,38.269,38.269,38.1714,38.224,38200.0
2017-05-16 10:45:00,50.92,50.96,50.88,50.95,20794.0,38.224,38.254,38.194,38.2465,20794.0
2017-05-16 10:50:00,50.95,51.05,50.94,51.04,27717.0,38.2465,38.3216,38.239,38.3141,27717.0
2017-05-16 10:55:00,51.03,51.05,50.95,51.04,35072.0,38.3066,38.3216,38.2465,38.3141,35072.0
2017-05-16 11:00:00,51.05,51.13,51.01,51.13,29690.0,38.3216,38.3816,38.2915,38.3816,29690.0
2017-05-16 11:05:00,51.14,51.17,51.09,51.15,17298.0,38.3891,38.4117,38.3516,38.3966,17298.0
2017-05-16 11:10:00,51.15,51.18,51.12,51.16,21552.0,38.3966,38.4192,38.3741,38.4041,21552.0
2017-05-16 11:15:00,51.15,51.15,51.05,51.05,21797.0,38.3966,38.3966,38.3216,38.3216,21797.0
2017-05-16 11:20:00,51.03,51.06,50.95,50.95,41300.0,38.3066,38.3291,38.2465,38.2465,41300.0
2017-05-16 11:25:00,50.95,51.02,50.94,50.97,14841.0,38.2465,38.2991,38.239,38.2615,14841.0
2017-05-16 11:30:00,50.97,50.97,50.89,50.91,22352.0,38.2615,38.2615,38.2015,38.2165,22352.0
2017-05-16 11:35:00,50.9,50.99,50.87,50.99,16841.0,38.209,38.2765,38.1865,38.2765,16841.0
2017-05-16 11:40:00,51.0,51.07,50.99,51.05,33050.0,38.284,38.3366,38.2765,38.3216,33050.0
2017-05-16 11:45:00,51.06,51.12,51.03,51.12,19268.0,38.3291,38.3741,38.3066,38.3741,19268.0
2017-05-16 11:50:00,51.13,51.16,51.11,51.14,11615.0,38.3816,38.4041,38.3666,38.3891,11615.0
2017-05-16 11:55:00,51.14,51.14,51.05,51.09,16370.0,38.3891,38.3891,38.3216,38.3516,16370.0
2017-05-16 12:00:00,51.11,51.12,51.05,51.08,16009.0,38.3666,38.3741,38.3216,38.3441,16009.0
2017-05-16 12:05:00,51.09,51.15,51.08,51.15,10309.0,38.3516,38.3966,38.3441,38.3966,10309.0
2017-05-16 12:10:00,51.16,51.2,51.16,51.2,12236.0,38.4041,38.4342,38.4041,38.4342,12236.0
2017-05-16 12:15:00,51.21,51.34,51.19,51.34,44140.0,38.4417,38.5393,38.4267,38.5393,44140.0
2017-05-16 12:20:00,51.33,51.39,51.33,51.38,29796.0,38.5318,38.5768,38.5318,38.5693,29796.0
2017-05-16 12:25:00,51.38,51.5,51.37,51.47,92285.0,38.5693,38.6594,38.5618,38.6369,92285.0
2017-05-16 12:30:00,51.48,51.52,51.43,51.46,41892.0,38.6444,38.6744,38.6068,38.6293,41892.0
2017-05-16 12:35:00,51.46,51.5,51.4,51.5,59549.0,38.6293,38.6594,38.5843,38.6594,59549.0
2017-05-16 12:40:00,51.49,51.56,51.48,51.51,50013.0,38.6519,38.7044,38.6444,38.6669,50013.0
2017-05-16 12:45:00,51.51,51.58,51.49,51.58,28547.0,38.6669,38.7194,38.6519,38.7194,28547.0
2017-05-16 12:50:00,51.57,51.59,51.52,51.53,30518.0,38.7119,38.7269,38.6744,38.6819,30518.0
2017-05-16 12:55:00,51.52,51.55,51.51,51.54,25024.0,38.6744,38.6969,38.6669,38.6894,25024.0
2017-05-16 13:00:00,51.54,51.58,51.5,51.55,24924.0,38.6894,38.7194,38.6594,38.6969,24924.0
2017-05-16 13:05:00,51.55,51.57,51.52,51.56,29449.0,38.6969,38.7119,38.6744,38.7044,29449.0
2017-05-16 13:10:00,51.55,51.62,51.55,51.62,18506.0,38.6969,38.7495,38.6969,38.7495,18506.0
2017-05-16 13:15:00,51.62,51.62,51.58,51.59,21786.0,38.7495,38.7495,38.7194,38.7269,21786.0
2017-05-16 13:20:00,51.59,51.63,51.58,51.63,11652.0,38.7269,38.757,38.7194,38.757,11652.0
2017-05-16 13:25:00,51.63,51.66,51.62,51.66,15244.0,38.757,38.7795,38.7495,38.7795,15244.0
2017-05-16 13:30:00,51.66,51.66,51.62,51.65,16545.0,38.7795,38.7795,38.7495,38.772,16545.0
2017-05-16 13:35:00,51.64,51.69,51.64,51.67,37233.0,38.7645,38.802,38.7645,38.787,37233.0
2017-05-16 13:40:00,51.66,51.68,51.63,51.68,23503.0,38.7795,38.7945,38.757,38.7945,23503.0
2017-05-16 13:45:00,51.69,51.75,51.69,51.75,12844.0,38.802,38.847,38.802,38.847,12844.0
2017-05-16 13:50:00,51.75,51.75,51.67,51.74,81600.0,38.847,38.847,38.787,38.8395,81600.0
2017-05-16 13:55:00,51.74,51.76,51.71,51.72,23725.0,38.8395,38.8545,38.817,38.8245,23725.0
2017-05-16 14:00:00,51.72,51.74,51.71,51.72,9100.0,38.8245,38.8395,38.817,38.8245,9100.0
2017-05-16 14:05:00,51.72,51.73,51.68,51.73,25191.0,38.8245,38.832,38.7945,38.832,25191.0
2017-05-16 14:10:00,51.72,51.72,51.68,51.69,8939.0,38.8245,38.8245,38.7945,38.802,8939.0
2017-05-16 14:15:00,51.69,51.69,51.64,51.66,32077.0,38.802,38.802,38.7645,38.7795,32077.0
2017-05-16 14:20:00,51.65,51.68,51.63,51.64,24480.0,38.772,38.7945,38.757,38.7645,24480.0
2017-05-16 14:25:00,51.63,51.64,51.58,51.62,40267.0,38.757,38.7645,38.7194,38.7495,40267.0
2017-05-16 14:30:00,51.62,51.74,51.62,51.73,32975.0,38.7495,38.8395,38.7495,38.832,32975.0
2017-05-16 14:35:00,51.74,51.77,51.71,51.77,36008.0,38.8395,38.8621,38.817,38.8621,36008.0
2017-05-16 14:40:00,51.76,51.81,51.74,51.77,82624.0,38.8545,38.8921,38.8395,38.8621,82624.0
2017-05-16 14:45:00,51.76,51.81,51.74,51.81,40791.0,38.8545,38.8921,38.8395,38.8921,40791.0
2017-05-16 14:50:00,51.81,51.81,51.72,51.76,38746.0,38.8921,38.8921,38.8245,38.8545,38746.0
2017-05-16 14:55:00,51.75,51.76,51.71,51.74,27981.0,38.847,38.8545,38.817,38.8395,27981.0
2017-05-16 15:00:00,51.73,51.78,51.73,51.78,33604.0,38.832,38.8696,38.832,38.8696,33604.0
2017-05-16 15:05:00,51.78,51.79,51.72,51.78,58117.0,38.8696,38.8771,38.8245,38.8696,58117.0
2017-05-16 15:10:00,51.77,51.77,51.69,51.7,73093.0,38.8621,38.8621,38.802,38.8095,73093.0
2017-05-16 15:15:00,51.7,51.77,51.7,51.73,31984.0,38.8095,38.8621,38.8095,38.832,31984.0
2017-05-16 15:20:00,51.73,51.76,51.72,51.75,30755.0,38.832,38.8545,38.8245,38.847,30755.0
2017-05-16 15:25:00,51.74,51.77,51.72,51.73,34742.0,38.8395,38.8621,38.8245,38.832,34742.0
2017-05-16 15:30:00,51.73,51.75,51.7,51.72,37873.0,38.832,38.847,38.8095,38.8245,37873.0
2017-05-16 15:35:00,51.72,51.75,51.72,51.75,39683.0,38.8245,38.847,38.8245,38.847,39683.0
2017-05-16 15:40:00,51.75,51.82,51.75,51.8,56936.0,38.847,38.8996,38.847,38.8846,56936.0
2017-05-16 15:45:00,51.8,51.8,51.74,51.77,60548.0,38.8846,38.8846,38.8395,38.8621,60548.0
2017-05-16 15:50:00,51.76,51.78,51.72,51.78,74368.0,38.8545,38.8696,38.8245,38.8696,74368.0
2017-05-16 15:55:00,51.77,51.83,51.77,51.81,159360.0,38.8621,38.9071,38.8621,38.8921,159360.0
2017-05-17 09:30:00,51.52,52.0,51.52,51.97,122113.0,38.6744,39.0347,38.6744,39.0122,122113.0
2017-05-17 09:35:00,51.98,52.05,51.87,52.01,290329.0,39.0197,39.0722,38.9371,39.0422,290329.0
2017-05-17 09:40:00,51.99,52.0,51.74,51.8,159185.0,39.0272,39.0347,38.8395,38.8846,159185.0
2017-05-17 09:45:00,51.8,51.83,51.48,51.63,69976.0,38.8846,38.9071,38.6444,38.757,69976.0
2017-05-17 09:50:00,51.64,51.67,51.52,51.53,74825.0,38.7645,38.787,38.6744,38.6819,74825.0
2017-05-17 09:55:00,51.52,51.56,51.43,51.45,60381.0,38.6744,38.7044,38.6068,38.6218,60381.0
2017-05-17 10:00:00,51.47,51.54,51.43,51.52,70606.0,38.6369,38.6894,38.6068,38.6744,70606.0
2017-05-17 10:05:00,51.51,51.59,51.45,51.58,51714.0,38.6669,38.7269,38.6218,38.7194,51714.0
2017-05-17 10:10:00,51.58,51.69,51.53,51.55,51551.0,38.7194,38.802,38.6819,38.6969,51551.0
2017-05-17 10:15:00,51.55,51.72,51.55,51.68,22032.0,38.6969,38.8245,38.6969,38.7945,22032.0
2017-05-17 10:20:00,51.68,51.69,51.51,51.57,28800.0,38.7945,38.802,38.6669,38.7119,28800.0
2017-05-17 10:25:00,51.58,51.6,51.47,51.54,19902.0,38.7194,38.7344,38.6369,38.6894,19902.0
2017-05-17 10:30:00,51.53,51.58,51.45,51.46,37481.0,38.6819,38.7194,38.6218,38.6293,37481.0
2017-05-17 10:35:00,51.46,51.49,51.37,51.44,27520.0,38.6293,38.6519,38.5618,38.6143,27520.0
2017-05-17 10:40:00,51.44,51.52,51.42,51.49,55286.0,38.6143,38.6744,38.5993,38.6519,55286.0
2017-05-17 10:45:00,51.51,51.54,51.42,51.43,23941.0,38.6669,38.6894,38.5993,38.6068,23941.0
2017-05-17 10:50:00,51.42,51.46,51.36,51.36,25532.0,38.5993,38.6293,38.5543,38.5543,25532.0
2017-05-17 10:55:00,51.36,51.38,51.31,51.34,16240.0,38.5543,38.5693,38.5167,38.5393,16240.0
2017-05-17 11:00:00,51.35,51.39,51.27,51.29,27643.0,38.5468,38.5768,38.4867,38.5017,27643.0
2017-05-17 11:05:00,51.29,51.39,51.29,51.36,44780.0,38.5017,38.5768,38.5017,38.5543,44780.0
2017-05-17 11:10:00,51.35,51.49,51.33,51.49,19530.0,38.5468,38.6519,38.5318,38.6519,19530.0
2017-05-17 11:15:00,51.5,51.53,51.44,51.53,22530.0,38.6594,38.6819,38.6143,38.6819,22530.0
2017-05-17 11:20:00,51.51,51.53,51.46,51.47,17425.0,38.6669,38.6819,38.6293,38.6369,17425.0
2017-05-17 11:25:00,51.47,51.5,51.43,51.48,17140.0,38.6369,38.6594,38.6068,38.6444,17140.0
2017-05-17 11:30:00,51.49,51.5,51.38,51.4,14748.0,38.6519,38.6594,38.5693,38.5843,14748.0
2017-05-17 11:35:00,51.4,51.43,51.37,51.42,92287.0,38.5843,38.6068,38.5618,38.5993,92287.0
2017-05-17 11:40:00,51.42,51.47,51.4,51.43,71419.0,38.5993,38.6369,38.5843,38.6068,71419.0
2017-05-17 11:45:00,51.43,51.46,51.4,51.45,18725.0,38.6068,38.6293,38.5843,38.6218,18725.0
2017-05-17 11:50:00,51.45,51.45,51.35,51.37,37115.0,38.6218,38.6218,38.5468,38.5618,37115.0
2017-05-17 11:55:00,51.37,51.48,51.36,51.46,34329.0,38.5618,38.6444,38.5543,38.6293,34329.0
2017-05-17 12:00:00,51.46,51.47,51.43,51.43,18286.0,38.6293,38.6369,38.6068,38.6068,18286.0
2017-05-17 12:05:00,51.44,51.44,51.37,51.39,20266.0,38.6143,38.6143,38.5618,38.5768,20266.0
2017-05-17 12:10:00,51.4,51.42,51.37,51.39,11851.0,38.5843,38.5993,38.5618,38.5768,11851.0
2017-05-17 12:15:00,51.39,51.39,51.36,51.39,7587.0,38.5768,38.5768,38.5543,38.5768,7587.0
2017-05-17 12:20:00,51.38,51.43,51.36,51.4,24843.0,38.5693,38.6068,38.5543,38.5843,24843.0
2017-05-17 12:25:00,51.4,51.44,51.34,51.35,269929.0,38.5843,38.6143,38.5393,38.5468,269929.0
2017-05-17 12:30:00,51.36,51.37,51.31,51.33,104073.0,38.5543,38.5618,38.5167,38.5318,104073.0
2017-05-17 12:35:00,51.33,51.46,51.33,51.45,50024.0,38.5318,38.6293,38.5318,38.6218,50024.0
2017-05-17 12:40:00,51.45,51.46,51.4,51.45,263652.0,38.6218,38.6293,38.5843,38.6218,263652.0
2017-05-17 12:45:00,51.46,51.48,51.38,51.39,28849.0,38.6293,38.6444,38.5693,38.5768,28849.0
2017-05-17 12:50:00,51.39,51.39,51.29,51.29,30757.0,38.5768,38.5768,38.5017,38.5017,30757.0
2017-05-17 12:55:00,51.29,51.3,51.25,51.28,21496.0,38.5017,38.5092,38.4717,38.4942,21496.0
2017-05-17 13:00:00,51.27,51.28,51.19,51.23,34396.0,38.4867,38.4942,38.4267,38.4567,34396.0
2017-05-17 13:05:00,51.23,51.25,51.2,51.21,31656.0,38.4567,38.4717,38.4342,38.4417,31656.0
2017-05-17 13:10:00,51.21,51.22,51.16,51.18,56117.0,38.4417,38.4492,38.4041,38.4192,56117.0
2017-05-17 13:15:00,51.18,51.22,51.17,51.18,60603.0,38.4192,38.4492,38.4117,38.4192,60603.0
2017-05-17 13:20:00,51.18,51.23,51.14,51.18,70394.0,38.4192,38.4567,38.3891,38.4192,70394.0
2017-05-17 13:25:00,51.18,51.27,51.13,51.23,161937.0,38.4192,38.4867,38.3816,38.4567,161937.0
2017-05-17 13:30:00,51.23,51.26,51.19,51.22,25757.0,38.4567,38.4792,38.4267,38.4492,25757.0
2017-05-17 13:35:00,51.22,51.25,51.14,51.15,23110.0,38.4492,38.4717,38.3891,38.3966,23110.0
2017-05-17 13:40:00,51.15,51.17,51.11,51.15,26024.0,38.3966,38.4117,38.3666,38.3966,26024.0
2017-05-17 13:45:00,51.16,51.17,51.06,51.16,42167.0,38.4041,38.4117,38.3291,38.4041,42167.0
2017-05-17 13:50:00,51.15,51.15,51.05,51.08,19748.0,38.3966,38.3966,38.3216,38.3441,19748.0
2017-05-17 13:55:00,51.07,51.07,50.95,50.97,24802.0,38.3366,38.3366,38.2465,38.2615,24802.0
2017-05-17 14:00:00,50.97,51.03,50.97,50.99,21319.0,38.2615,38.3066,38.2615,38.2765,21319.0
2017-05-17 14:05:00,50.99,51.02,50.94,50.95,33342.0,38.2765,38.2991,38.239,38.2465,33342.0
2017-05-17 14:10:00,50.95,50.95,50.85,50.85,27811.0,38.2465,38.2465,38.1714,38.1714,27811.0
2017-05-17 14:15:00,50.85,50.86,50.75,50.77,41190.0,38.1714,38.1789,38.0964,38.1114,41190.0
2017-05-17 14:20:00,50.76,50.79,50.66,50.71,35279.0,38.1039,38.1264,38.0288,38.0663,35279.0
2017-05-17 14:25:00,50.72,50.78,50.7,50.73,25981.0,38.0739,38.1189,38.0588,38.0814,25981.0
2017-05-17 14:30:00,50.72,50.85,50.72,50.82,19355.0,38.0739,38.1714,38.0739,38.1489,19355.0
2017-05-17 14:35:00,50.82,50.82,50.7,50.7,24505.0,38.1489,38.1489,38.0588,38.0588,24505.0
2017-05-17 14:40:00,50.71,50.78,50.71,50.73,23653.0,38.0663,38.1189,38.0663,38.0814,23653.0
2017-05-17 14:45:00,50.72,50.73,50.66,50.71,25259.0,38.0739,38.0814,38.0288,38.0663,25259.0
2017-05-17 14:50:00,50.71,50.78,50.69,50.77,25135.0,38.0663,38.1189,38.0513,38.1114,25135.0
2017-05-17 14:55:00,50.76,50.81,50.75,50.8,25463.0,38.1039,38.1414,38.0964,38.1339,25463.0
2017-05-17 15:00:00,50.79,50.84,50.77,50.83,29193.0,38.1264,38.1639,38.1114,38.1564,29193.0
2017-05-17 15:05:00,50.83,50.84,50.8,50.81,24346.0,38.1564,38.1639,38.1339,38.1414,24346.0
2017-05-17 15:10:00,50.8,50.81,50.75,50.81,50317.0,38.1339,38.1414,38.0964,38.1414,50317.0
2017-05-17 15:15:00,50.8,50.86,50.8,50.85,32813.0,38.1339,38.1789,38.1339,38.1714,32813.0
2017-05-17 15:20:00,50.85,50.88,50.81,50.81,30965.0,38.1714,38.194,38.1414,38.1414,30965.0
2017-05-17 15:25:00,50.82,50.84,50.81,50.81,39923.0,38.1489,38.1639,38.1414,38.1414,39923.0
2017-05-17 15:30:00,50.8,50.86,50.8,50.84,45118.0,38.1339,38.1789,38.1339,38.1639,45118.0
2017-05-17 15:35:00,50.84,50.89,50.83,50.86,50901.0,38.1639,38.2015,38.1564,38.1789,50901.0
2017-05-17 15:40:00,50.86,50.88,50.74,50.76,53834.0,38.1789,38.194,38.0889,38.1039,53834.0
2017-05-17 15:45:00,50.75,50.76,50.69,50.7,80306.0,38.0964,38.1039,38.0513,38.0588,80306.0
2017-05-17 15:50:00,50.7,50.71,50.61,50.62,110145.0,38.0588,38.0663,37.9913,37.9988,110145.0
2017-05-17 15:55:00,50.61,50.64,50.57,50.62,230698.0,37.9913,38.0138,37.9613,37.9988,230698.0
2017-05-18 09:30:00,50.85,51.33,50.75,50.93,138387.0,38.1714,38.5318,38.0964,38.2315,138387.0
2017-05-18 09:35:00,50.95,51.07,50.86,50.94,49691.0,38.2465,38.3366,38.1789,38.239,49691.0
2017-05-18 09:40:00,50.93,50.93,50.71,50.73,28210.0,38.2315,38.2315,38.0663,38.0814,28210.0
2017-05-18 09:45:00,50.73,50.86,50.63,50.65,79531.0,38.0814,38.1789,38.0063,38.0213,79531.0
2017-05-18 09:50:00,50.66,50.71,50.54,50.64,43607.0,38.0288,38.0663,37.9387,38.0138,43607.0
2017-05-18 09:55:00,50.64,50.75,50.61,50.63,93053.0,38.0138,38.0964,37.9913,38.0063,93053.0
2017-05-18 10:00:00,50.66,50.81,50.58,50.79,115208.0,38.0288,38.1414,37.9688,38.1264,115208.0
2017-05-18 10:05:00,50.79,50.91,50.72,50.86,34482.0,38.1264,38.2165,38.0739,38.1789,34482.0
2017-05-18 10:10:00,50.86,50.98,50.78,50.84,29237.0,38.1789,38.269,38.1189,38.1639,29237.0
2017-05-18 10:15:00,50.83,50.83,50.69,50.7,56143.0,38.1564,38.1564,38.0513,38.0588,56143.0
2017-05-18 10:20:00,50.71,50.75,50.68,50.71,49654.0,38.0663,38.0964,38.0438,38.0663,49654.0
2017-05-18 10:25:00,50.71,50.76,50.53,50.72,74971.0,38.0663,38.1039,37.9312,38.0739,74971.0
2017-05-18 10:30:00,50.72,50.88,50.7,50.84,35355.0,38.0739,38.194,38.0588,38.1639,35355.0
2017-05-18 10:35:00,50.84,50.9,50.77,50.78,41919.0,38.1639,38.209,38.1114,38.1189,41919.0
2017-05-18 10:40:00,50.78,50.8,50.69,50.69,31199.0,38.1189,38.1339,38.0513,38.0513,31199.0
2017-05-18 10:45:00,50.7,50.71,50.65,50.66,15500.0,38.0588,38.0663,38.0213,38.0288,15500.0
2017-05-18 10:50:00,50.66,50.69,50.62,50.68,17218.0,38.0288,38.0513,37.9988,38.0438,17218.0
2017-05-18 10:55:00,50.69,50.72,50.62,50.62,37694.0,38.0513,38.0739,37.9988,37.9988,37694.0
2017-05-18 11:00:00,50.62,50.7,50.61,50.7,16502.0,37.9988,38.0588,37.9913,38.0588,16502.0
2017-05-18 11:05:00,50.69,50.69,50.61,50.66,39505.0,38.0513,38.0513,37.9913,38.0288,39505.0
2017-05-18 11:10:00,50.67,50.7,50.65,50.66,12156.0,38.0363,38.0588,38.0213,38.0288,12156.0
2017-05-18 11:15:00,50.66,50.76,50.65,50.75,25485.0,38.0288,38.1039,38.0213,38.0964,25485.0
2017-05-18 11:20:00,50.74,50.83,50.71,50.83,18772.0,38.0889,38.1564,38.0663,38.1564,18772.0
2017-05-18 11:25:00,50.84,50.86,50.77,50.78,17042.0,38.1639,38.1789,38.1114,38.1189,17042.0
2017-05-18 11:30:00,50.79,50.87,50.77,50.84,18177.0,38.1264,38.1865,38.1114,38.1639,18177.0
2017-05-18 11:35:00,50.84,50.84,50.74,50.74,17326.0,38.1639,38.1639,38.0889,38.0889,17326.0
2017-05-18 11:40:00,50.75,50.75,50.65,50.66,39764.0,38.0964,38.0964,38.0213,38.0288,39764.0
2017-05-18 11:45:00,50.65,50.76,50.65,50.72,24944.0,38.0213,38.1039,38.0213,38.0739,24944.0
2017-05-18 11:50:00,50.71,50.73,50.67,50.68,15792.0,38.0663,38.0814,38.0363,38.0438,15792.0
2017-05-18 11:55:00,50.68,50.68,50.61,50.62,15492.0,38.0438,38.0438,37.9913,37.9988,15492.0
2017-05-18 12:00:00,50.62,50.7,50.61,50.62,17775.0,37.9988,38.0588,37.9913,37.9988,17775.0
2017-05-18 12:05:00,50.62,50.68,50.58,50.59,19042.0,37.9988,38.0438,37.9688,37.9763,19042.0
2017-05-18 12:10:00,50.58,50.65,50.58,50.64,16598.0,37.9688,38.0213,37.9688,38.0138,16598.0
2017-05-18 12:15:00,50.64,50.65,50.57,50.57,15180.0,38.0138,38.0213,37.9613,37.9613,15180.0
2017-05-18 12:20:00,50.58,50.62,50.54,50.6,32342.0,37.9688,37.9988,37.9387,37.9838,32342.0
2017-05-18 12:25:00,50.61,50.69,50.61,50.61,31479.0,37.9913,38.0513,37.9913,37.9913,31479.0
2017-05-18 12:30:00,50.61,50.66,50.58,50.63,35055.0,37.9913,38.0288,37.9688,38.0063,35055.0
2017-05-18 12:35:00,50.63,50.64,50.54,50.54,22007.0,38.0063,38.0138,37.9387,37.9387,22007.0
2017-05-18 12:40:00,50.55,50.55,50.45,50.47,23349.0,37.9462,37.9462,37.8712,37.8862,23349.0
2017-05-18 12:45:00,50.46,50.46,50.41,50.41,21176.0,37.8787,37.8787,37.8411,37.8411,21176.0
2017-05-18 12:50:00,50.41,50.44,50.37,50.43,21129.0,37.8411,37.8637,37.8111,37.8562,21129.0
2017-05-18 12:55:00,50.44,50.44,50.39,50.4,30239.0,37.8637,37.8637,37.8261,37.8336,30239.0
2017-05-18 13:00:00,50.4,50.41,50.37,50.39,32867.0,37.8336,37.8411,37.8111,37.8261,32867.0
2017-05-18 13:05:00,50.39,50.42,50.36,50.38,54162.0,37.8261,37.8487,37.8036,37.8186,54162.0
2017-05-18 13:10:00,50.39,50.41,50.36,50.38,22685.0,37.8261,37.8411,37.8036,37.8186,22685.0
2017-05-18 13:15:00,50.39,50.52,50.39,50.49,34864.0,37.8261,37.9237,37.8261,37.9012,34864.0
2017-05-18 13:20:00,50.49,50.52,50.48,50.51,10434.0,37.9012,37.9237,37.8937,37.9162,10434.0
2017-05-18 13:25:00,50.51,50.52,50.45,50.46,21809.0,37.9162,37.9237,37.8712,37.8787,21809.0
2017-05-18 13:30:00,50.45,50.49,50.41,50.49,14112.0,37.8712,37.9012,37.8411,37.9012,14112.0
2017-05-18 13:35:00,50.5,50.55,50.5,50.54,16986.0,37.9087,37.9462,37.9087,37.9387,16986.0
2017-05-18 13:40:00,50.54,50.58,50.5,50.54,18568.0,37.9387,37.9688,37.9087,37.9387,18568.0
2017-05-18 13:45:00,50.54,50.58,50.52,50.53,11683.0,37.9387,37.9688,37.9237,37.9312,11683.0
2017-05-18 13:50:00,50.53,50.58,50.5,50.58,22637.0,37.9312,37.9688,37.9087,37.9688,22637.0
2017-05-18 13:55:00,50.59,50.66,50.59,50.61,39545.0,37.9763,38.0288,37.9763,37.9913,39545.0
2017-05-18 14:00:00,50.61,50.74,50.61,50.71,59633.0,37.9913,38.0889,37.9913,38.0663,59633.0
2017-05-18 14:05:00,50.71,50.72,50.66,50.71,34680.0,38.0663,38.0739,38.0288,38.0663,34680.0
2017-05-18 14:10:00,50.72,50.74,50.66,50.66,40991.0,38.0739,38.0889,38.0288,38.0288,40991.0
2017-05-18 14:15:00,50.65,50.7,50.65,50.67,22374.0,38.0213,38.0588,38.0213,38.0363,22374.0
2017-05-18 14:20:00,50.67,50.75,50.67,50.72,20946.0,38.0363,38.0964,38.0363,38.0739,20946.0
2017-05-18 14:25:00,50.73,50.77,50.7,50.77,23810.0,38.0814,38.1114,38.0588,38.1114,23810.0
2017-05-18 14:30:00,50.78,50.85,50.77,50.8,18779.0,38.1189,38.1714,38.1114,38.1339,18779.0
2017-05-18 14:35:00,50.79,50.84,50.79,50.8,15516.0,38.1264,38.1639,38.1264,38.1339,15516.0
2017-05-18 14:40:00,50.8,50.83,50.77,50.79,18186.0,38.1339,38.1564,38.1114,38.1264,18186.0
2017-05-18 14:45:00,50.79,50.8,50.74,50.8,19689.0,38.1264,38.1339,38.0889,38.1339,19689.0
2017-05-18 14:50:00,50.8,50.82,50.76,50.79,22440.0,38.1339,38.1489,38.1039,38.1264,22440.0
2017-05-18 14:55:00,50.79,50.86,50.79,50.81,22593.0,38.1264,38.1789,38.1264,38.1414,22593.0
2017-05-18 15:00:00,50.81,50.84,50.78,50.79,27116.0,38.1414,38.1639,38.1189,38.1264,27116.0
2017-05-18 15:05:00,50.79,50.81,50.74,50.79,21148.0,38.1264,38.1414,38.0889,38.1264,21148.0
2017-05-18 15:10:00,50.79,50.8,50.76,50.78,20589.0,38.1264,38.1339,38.1039,38.1189,20589.0
2017-05-18 15:15:00,50.78,50.79,50.74,50.77,23136.0,38.1189,38.1264,38.0889,38.1114,23136.0
2017-05-18 15:20:00,50.77,50.79,50.73,50.76,30640.0,38.1114,38.1264,38.0814,38.1039,30640.0
2017-05-18 15:25:00,50.76,50.78,50.73,50.75,19834.0,38.1039,38.1189,38.0814,38.0964,19834.0
2017-05-18 15:30:00,50.75,50.77,50.69,50.73,36214.0,38.0964,38.1114,38.0513,38.0814,36214.0
2017-05-18 15:35:00,50.73,50.8,50.72,50.79,41064.0,38.0814,38.1339,38.0739,38.1264,41064.0
2017-05-18 15:40:00,50.79,50.8,50.72,50.73,51333.0,38.1264,38.1339,38.0739,38.0814,51333.0
2017-05-18 15:45:00,50.73,50.8,50.72,50.8,66259.0,38.0814,38.1339,38.0739,38.1339,66259.0
2017-05-18 15:50:00,50.79,50.81,50.68,50.68,97962.0,38.1264,38.1414,38.0438,38.0438,97962.0
2017-05-18 15:55:00,50.68,50.71,50.61,50.63,212703.0,38.0438,38.0663,37.9913,38.0063,212703.0
2017-05-19 09:30:00,50.87,50.93,50.64,50.71,129517.0,38.1865,38.2315,38.0138,38.0663,129517.0
2017-05-19 09:35:00,50.69,50.75,50.64,50.67,22477.0,38.0513,38.0964,38.0138,38.0363,22477.0
2017-05-19 09:40:00,50.67,50.82,50.5,50.82,21539.0,38.0363,38.1489,37.9087,38.1489,21539.0
2017-05-19 09:45:00,50.82,50.95,50.8,50.92,27642.0,38.1489,38.2465,38.1339,38.224,27642.0
2017-05-19 09:50:00,50.93,51.04,50.87,50.96,38024.0,38.2315,38.3141,38.1865,38.254,38024.0
2017-05-19 09:55:00,50.95,51.0,50.88,50.95,28168.0,38.2465,38.284,38.194,38.2465,28168.0
2017-05-19 10:00:00,50.97,51.11,50.92,51.1,30311.0,38.2615,38.3666,38.224,38.3591,30311.0
2017-05-19 10:05:00,51.08,51.2,51.01,51.17,27431.0,38.3441,38.4342,38.2915,38.4117,27431.0
2017-05-19 10:10:00,51.18,51.23,51.16,51.22,27938.0,38.4192,38.4567,38.4041,38.4492,27938.0
2017-05-19 10:15:00,51.22,51.29,51.2,51.2,30692.0,38.4492,38.5017,38.4342,38.4342,30692.0
2017-05-19 10:20:00,51.22,51.22,51.05,51.11,28096.0,38.4492,38.4492,38.3216,38.3666,28096.0
2017-05-19 10:25:00,51.1,51.27,51.09,51.26,26824.0,38.3591,38.4867,38.3516,38.4792,26824.0
2017-05-19 10:30:00,51.26,51.27,51.16,51.19,19956.0,38.4792,38.4867,38.4041,38.4267,19956.0
2017-05-19 10:35:00,51.19,51.3,51.19,51.26,28850.0,38.4267,38.5092,38.4267,38.4792,28850.0
2017-05-19 10:40:00,51.25,51.28,51.2,51.28,16769.0,38.4717,38.4942,38.4342,38.4942,16769.0
2017-05-19 10:45:00,51.28,51.39,51.24,51.37,31493.0,38.4942,38.5768,38.4642,38.5618,31493.0
2017-05-19 10:50:00,51.37,51.48,51.36,51.44,25145.0,38.5618,38.6444,38.5543,38.6143,25145.0
2017-05-19 10:55:00,51.43,51.48,51.38,51.4,18500.0,38.6068,38.6444,38.5693,38.5843,18500.0
2017-05-19 11:00:00,51.4,51.4,51.31,51.35,25319.0,38.5843,38.5843,38.5167,38.5468,25319.0
2017-05-19 11:05:00,51.35,51.43,51.34,51.42,20940.0,38.5468,38.6068,38.5393,38.5993,20940.0
2017-05-19 11:10:00,51.43,51.43,51.34,51.37,16550.0,38.6068,38.6068,38.5393,38.5618,16550.0
2017-05-19 11:15:00,51.37,51.39,51.29,51.33,17995.0,38.5618,38.5768,38.5017,38.5318,17995.0
2017-05-19 11:20:00,51.34,51.34,51.29,51.34,15641.0,38.5393,38.5393,38.5017,38.5393,15641.0
2017-05-19 11:25:00,51.35,51.37,51.27,51.3,29569.0,38.5468,38.5618,38.4867,38.5092,29569.0
2017-05-19 11:30:00,51.3,51.33,51.24,51.3,14827.0,38.5092,38.5318,38.4642,38.5092,14827.0
2017-05-19 11:35:00,51.3,51.31,51.27,51.28,11981.0,38.5092,38.5167,38.4867,38.4942,11981.0
2017-05-19 11:40:00,51.28,51.34,51.22,51.34,27193.0,38.4942,38.5393,38.4492,38.5393,27193.0
2017-05-19 11:45:00,51.34,51.34,51.21,51.24,52298.0,38.5393,38.5393,38.4417,38.4642,52298.0
2017-05-19 11:50:00,51.24,51.32,51.24,51.3,33725.0,38.4642,38.5243,38.4642,38.5092,33725.0
2017-05-19 11:55:00,51.29,51.29,51.24,51.26,20174.0,38.5017,38.5017,38.4642,38.4792,20174.0
2017-05-19 12:00:00,51.26,51.3,51.18,51.19,19225.0,38.4792,38.5092,38.4192,38.4267,19225.0
2017-05-19 12:05:00,51.2,51.25,51.19,51.21,9309.0,38.4342,38.4717,38.4267,38.4417,9309.0
2017-05-19 12:10:00,51.21,51.21,51.17,51.21,8533.0,38.4417,38.4417,38.4117,38.4417,8533.0
2017-05-19 12:15:00,51.21,51.23,51.19,51.21,19636.0,38.4417,38.4567,38.4267,38.4417,19636.0
2017-05-19 12:20:00,51.21,51.32,51.18,51.31,35398.0,38.4417,38.5243,38.4192,38.5167,35398.0
2017-05-19 12:25:00,51.31,51.33,51.26,51.29,19576.0,38.5167,38.5318,38.4792,38.5017,19576.0
2017-05-19 12:30:00,51.29,51.33,51.25,51.28,23310.0,38.5017,38.5318,38.4717,38.4942,23310.0
2017-05-19 12:35:00,51.28,51.32,51.27,51.3,12384.0,38.4942,38.5243,38.4867,38.5092,12384.0
2017-05-19 12:40:00,51.28,51.31,51.27,51.29,6307.0,38.4942,38.5167,38.4867,38.5017,6307.0
2017-05-19 12:45:00,51.29,51.33,51.29,51.29,10300.0,38.5017,38.5318,38.5017,38.5017,10300.0
2017-05-19 12:50:00,51.29,51.32,51.28,51.3,8929.0,38.5017,38.5243,38.4942,38.5092,8929.0
2017-05-19 12:55:00,51.31,51.36,51.29,51.32,17100.0,38.5167,38.5543,38.5017,38.5243,17100.0
2017-05-19 13:00:00,51.32,51.32,51.27,51.29,11362.0,38.5243,38.5243,38.4867,38.5017,11362.0
2017-05-19 13:05:00,51.28,51.29,51.24,51.29,25176.0,38.4942,38.5017,38.4642,38.5017,25176.0
2017-05-19 13:10:00,51.29,51.3,51.25,51.29,14987.0,38.5017,38.5092,38.4717,38.5017,14987.0
2017-05-19 13:15:00,51.29,51.32,51.27,51.31,17447.0,38.5017,38.5243,38.4867,38.5167,17447.0
2017-05-19 13:20:00,51.31,51.37,51.31,51.36,10867.0,38.5167,38.5618,38.5167,38.5543,10867.0
2017-05-19 13:25:00,51.36,51.39,51.35,51.38,13308.0,38.5543,38.5768,38.5468,38.5693,13308.0
2017-05-19 13:30:00,51.38,51.38,51.31,51.33,12711.0,38.5693,38.5693,38.5167,38.5318,12711.0
2017-05-19 13:35:00,51.32,51.37,51.31,51.36,10949.0,38.5243,38.5618,38.5167,38.5543,10949.0
2017-05-19 13:40:00,51.36,51.36,51.33,51.36,5001.0,38.5543,38.5543,38.5318,38.5543,5001.0
2017-05-19 13:45:00,51.37,51.39,51.34,51.35,18725.0,38.5618,38.5768,38.5393,38.5468,18725.0
2017-05-19 13:50:00,51.35,51.38,51.33,51.35,10275.0,38.5468,38.5693,38.5318,38.5468,10275.0
2017-05-19 13:55:00,51.35,51.38,51.33,51.36,16732.0,38.5468,38.5693,38.5318,38.5543,16732.0
2017-05-19 14:00:00,51.37,51.4,51.35,51.35,17319.0,38.5618,38.5843,38.5468,38.5468,17319.0
2017-05-19 14:05:00,51.35,51.35,51.32,51.33,15939.0,38.5468,38.5468,38.5243,38.5318,15939.0
2017-05-19 14:10:00,51.33,51.38,51.3,51.37,17158.0,38.5318,38.5693,38.5092,38.5618,17158.0
2017-05-19 14:15:00,51.37,51.38,51.33,51.36,18482.0,38.5618,38.5693,38.5318,38.5543,18482.0
2017-05-19 14:20:00,51.37,51.43,51.37,51.4,28318.0,38.5618,38.6068,38.5618,38.5843,28318.0
2017-05-19 14:25:00,51.4,51.42,51.39,51.4,26012.0,38.5843,38.5993,38.5768,38.5843,26012.0
2017-05-19 14:30:00,51.4,51.5,51.4,51.5,31825.0,38.5843,38.6594,38.5843,38.6594,31825.0
2017-05-19 14:35:00,51.5,51.5,51.44,51.46,17291.0,38.6594,38.6594,38.6143,38.6293,17291.0
2017-05-19 14:40:00,51.46,51.48,51.42,51.43,18693.0,38.6293,38.6444,38.5993,38.6068,18693.0
2017-05-19 14:45:00,51.43,51.44,51.39,51.41,12888.0,38.6068,38.6143,38.5768,38.5918,12888.0
2017-05-19 14:50:00,51.41,51.46,51.39,51.45,18692.0,38.5918,38.6293,38.5768,38.6218,18692.0
2017-05-19 14:55:00,51.44,51.44,51.41,51.42,20266.0,38.6143,38.6143,38.5918,38.5993,20266.0
2017-05-19 15:00:00,51.41,51.46,51.41,51.44,35215.0,38.5918,38.6293,38.5918,38.6143,35215.0
2017-05-19 15:05:00,51.44,51.46,51.32,51.32,46077.0,38.6143,38.6293,38.5243,38.5243,46077.0
2017-05-19 15:10:00,51.32,51.34,51.28,51.33,20745.0,38.5243,38.5393,38.4942,38.5318,20745.0
2017-05-19 15:15:00,51.32,51.35,51.31,51.32,17257.0,38.5243,38.5468,38.5167,38.5243,17257.0
2017-05-19 15:20:00,51.32,51.34,51.3,51.34,20173.0,38.5243,38.5393,38.5092,38.5393,20173.0
2017-05-19 15:25:00,51.34,51.39,51.26,51.28,27267.0,38.5393,38.5768,38.4792,38.4942,27267.0
2017-05-19 15:30:00,51.27,51.31,51.21,51.3,41633.0,38.4867,38.5167,38.4417,38.5092,41633.0
2017-05-19 15:35:00,51.3,51.38,51.29,51.37,30740.0,38.5092,38.5693,38.5017,38.5618,30740.0
2017-05-19 15:40:00,51.37,51.38,51.27,51.28,29804.0,38.5618,38.5693,38.4867,38.4942,29804.0
2017-05-19 15:45:00,51.27,51.29,51.22,51.26,68617.0,38.4867,38.5017,38.4492,38.4792,68617.0
2017-05-19 15:50:00,51.27,51.32,51.26,51.3,74450.0,38.4867,38.5243,38.4792,38.5092,74450.0
2017-05-19 15:55:00,51.29,51.35,51.27,51.33,194302.0,38.5017,38.5468,38.4867,38.5318,194302.0
2017-05-22 09:30:00,51.51,51.74,51.51,51.6,67636.0,38.6669,38.8395,38.6669,38.7344,67636.0
2017-05-22 09:35:00,51.59,51.7,51.52,51.68,30493.0,38.7269,38.8095,38.6744,38.7945,30493.0
2017-05-22 09:40:00,51.7,51.74,51.64,51.71,33615.0,38.8095,38.8395,38.7645,38.817,33615.0
2017-05-22 09:45:00,51.71,51.92,51.71,51.85,42747.0,38.817,38.9747,38.817,38.9221,42747.0
2017-05-22 09:50:00,51.82,51.85,51.77,51.8,30570.0,38.8996,38.9221,38.8621,38.8846,30570.0
2017-05-22 09:55:00,51.81,51.82,51.7,51.74,53993.0,38.8921,38.8996,38.8095,38.8395,53993.0
2017-05-22 10:00:00,51.75,51.76,51.68,51.71,45095.0,38.847,38.8545,38.7945,38.817,45095.0
2017-05-22 10:05:00,51.71,51.73,51.62,51.68,37693.0,38.817,38.832,38.7495,38.7945,37693.0
2017-05-22 10:10:00,51.67,51.7,51.58,51.68,47259.0,38.787,38.8095,38.7194,38.7945,47259.0
2017-05-22 10:15:00,51.69,51.73,51.62,51.71,40568.0,38.802,38.832,38.7495,38.817,40568.0
2017-05-22 10:20:00,51.72,51.8,51.71,51.73,35973.0,38.8245,38.8846,38.817,38.832,35973.0
2017-05-22 10:25:00,51.73,51.78,51.7,51.76,26754.0,38.832,38.8696,38.8095,38.8545,26754.0
2017-05-22 10:30:00,51.77,51.81,51.65,51.66,38419.0,38.8621,38.8921,38.772,38.7795,38419.0
2017-05-22 10:35:00,51.66,51.7,51.61,51.64,25570.0,38.7795,38.8095,38.7419,38.7645,25570.0
2017-05-22 10:40:00,51.62,51.63,51.58,51.62,22124.0,38.7495,38.757,38.7194,38.7495,22124.0
2017-05-22 10:45:00,51.61,51.61,51.55,51.57,25996.0,38.7419,38.7419,38.6969,38.7119,25996.0
2017-05-22 10:50:00,51.57,51.66,51.56,51.65,20879.0,38.7119,38.7795,38.7044,38.772,20879.0
2017-05-22 10:55:00,51.64,51.65,51.58,51.65,19590.0,38.7645,38.772,38.7194,38.772,19590.0
2017-05-22 11:00:00,51.64,51.7,51.6,51.7,23631.0,38.7645,38.8095,38.7344,38.8095,23631.0
2017-05-22 11:05:00,51.7,51.72,51.66,51.72,14039.0,38.8095,38.8245,38.7795,38.8245,14039.0
2017-05-22 11:10:00,51.73,51.78,51.68,51.78,20199.0,38.832,38.8696,38.7945,38.8696,20199.0
2017-05-22 11:15:00,51.77,51.78,51.71,51.71,21558.0,38.8621,38.8696,38.817,38.817,21558.0
2017-05-22 11:20:00,51.71,51.76,51.67,51.7,15922.0,38.817,38.8545,38.787,38.8095,15922.0
2017-05-22 11:25:00,51.69,51.73,51.67,51.73,21456.0,38.802,38.832,38.787,38.832,21456.0
2017-05-22 11:30:00,51.72,51.79,51.71,51.75,20384.0,38.8245,38.8771,38.817,38.847,20384.0
2017-05-22 11:35:00,51.74,51.75,51.7,51.72,44851.0,38.8395,38.847,38.8095,38.8245,44851.0
2017-05-22 11:40:00,51.71,51.72,51.66,51.68,21358.0,38.817,38.8245,38.7795,38.7945,21358.0
2017-05-22 11:45:00,51.68,51.7,51.57,51.58,21138.0,38.7945,38.8095,38.7119,38.7194,21138.0
2017-05-22 11:50:00,51.58,51.6,51.53,51.58,23697.0,38.7194,38.7344,38.6819,38.7194,23697.0
2017-05-22 11:55:00,51.59,51.65,51.57,51.65,21654.0,38.7269,38.772,38.7119,38.772,21654.0
2017-05-22 12:00:00,51.65,51.71,51.64,51.66,21780.0,38.772,38.817,38.7645,38.7795,21780.0
2017-05-22 12:05:00,51.66,51.66,51.57,51.58,27374.0,38.7795,38.7795,38.7119,38.7194,27374.0
2017-05-22 12:10:00,51.59,51.65,51.58,51.61,34529.0,38.7269,38.772,38.7194,38.7419,34529.0
2017-05-22 12:15:00,51.61,51.66,51.55,51.55,17587.0,38.7419,38.7795,38.6969,38.6969,17587.0
2017-05-22 12:20:00,51.55,51.57,51.51,51.52,27465.0,38.6969,38.7119,38.6669,38.6744,27465.0
2017-05-22 12:25:00,51.52,51.55,51.52,51.52,18689.0,38.6744,38.6969,38.6744,38.6744,18689.0
2017-05-22 12:30:00,51.53,51.55,51.5,51.51,15169.0,38.6819,38.6969,38.6594,38.6669,15169.0
2017-05-22 12:35:00,51.52,51.55,51.48,51.55,9748.0,38.6744,38.6969,38.6444,38.6969,9748.0
2017-05-22 12:40:00,51.56,51.59,51.51,51.59,10200.0,38.7044,38.7269,38.6669,38.7269,10200.0
2017-05-22 12:45:00,51.58,51.63,51.58,51.61,16381.0,38.7194,38.757,38.7194,38.7419,16381.0
2017-05-22 12:50:00,51.6,51.6,51.55,51.57,9283.0,38.7344,38.7344,38.6969,38.7119,9283.0
2017-05-22 12:55:00,51.57,51.59,51.55,51.57,24957.0,38.7119,38.7269,38.6969,38.7119,24957.0
2017-05-22 13:00:00,51.57,51.57,51.51,51.51,15702.0,38.7119,38.7119,38.6669,38.6669,15702.0
2017-05-22 13:05:00,51.52,51.53,51.5,51.53,14400.0,38.6744,38.6819,38.6594,38.6819,14400.0
2017-05-22 13:10:00,51.53,51.55,51.5,51.51,20294.0,38.6819,38.6969,38.6594,38.6669,20294.0
2017-05-22 13:15:00,51.51,51.53,51.5,51.51,7508.0,38.6669,38.6819,38.6594,38.6669,7508.0
2017-05-22 13:20:00,51.51,51.56,51.5,51.54,22780.0,38.6669,38.7044,38.6594,38.6894,22780.0
2017-05-22 13:25:00,51.53,51.53,51.46,51.48,16409.0,38.6819,38.6819,38.6293,38.6444,16409.0
2017-05-22 13:30:00,51.48,51.49,51.45,51.48,47976.0,38.6444,38.6519,38.6218,38.6444,47976.0
2017-05-22 13:35:00,51.48,51.54,51.47,51.53,23207.0,38.6444,38.6894,38.6369,38.6819,23207.0
2017-05-22 13:40:00,51.53,51.57,51.52,51.57,23438.0,38.6819,38.7119,38.6744,38.7119,23438.0
2017-05-22 13:45:00,51.58,51.61,51.57,51.58,22876.0,38.7194,38.7419,38.7119,38.7194,22876.0
2017-05-22 13:50:00,51.57,51.6,51.57,51.59,33224.0,38.7119,38.7344,38.7119,38.7269,33224.0
2017-05-22 13:55:00,51.58,51.62,51.54,51.6,39022.0,38.7194,38.7495,38.6894,38.7344,39022.0
2017-05-22 14:00:00,51.6,51.61,51.55,51.57,35536.0,38.7344,38.7419,38.6969,38.7119,35536.0
2017-05-22 14:05:00,51.57,51.61,51.55,51.6,56100.0,38.7119,38.7419,38.6969,38.7344,56100.0
2017-05-22 14:10:00,51.6,51.62,51.55,51.56,31098.0,38.7344,38.7495,38.6969,38.7044,31098.0
2017-05-22 14:15:00,51.56,51.59,51.53,51.57,31617.0,38.7044,38.7269,38.6819,38.7119,31617.0
2017-05-22 14:20:00,51.56,51.57,51.49,51.51,21796.0,38.7044,38.7119,38.6519,38.6669,21796.0
2017-05-22 14:25:00,51.51,51.53,51.49,51.53,25947.0,38.6669,38.6819,38.6519,38.6819,25947.0
2017-05-22 14:30:00,51.52,51.59,51.52,51.58,29985.0,38.6744,38.7269,38.6744,38.7194,29985.0
2017-05-22 14:35:00,51.57,51.63,51.55,51.63,34508.0,38.7119,38.757,38.6969,38.757,34508.0
2017-05-22 14:40:00,51.64,51.67,51.61,51.64,28249.0,38.7645,38.787,38.7419,38.7645,28249.0
2017-05-22 14:45:00,51.64,51.71,51.63,51.7,32572.0,38.7645,38.817,38.757,38.8095,32572.0
2017-05-22 14:50:00,51.7,51.73,51.68,51.72,31400.0,38.8095,38.832,38.7945,38.8245,31400.0
2017-05-22 14:55:00,51.72,51.77,51.72,51.76,27495.0,38.8245,38.8621,38.8245,38.8545,27495.0
2017-05-22 15:00:00,51.76,51.79,51.72,51.78,22368.0,38.8545,38.8771,38.8245,38.8696,22368.0
2017-05-22 15:05:00,51.78,51.82,51.76,51.77,28503.0,38.8696,38.8996,38.8545,38.8621,28503.0
2017-05-22 15:10:00,51.77,51.81,51.76,51.79,18595.0,38.8621,38.8921,38.8545,38.8771,18595.0
2017-05-22 15:15:00,51.8,51.83,51.76,51.76,23113.0,38.8846,38.9071,38.8545,38.8545,23113.0
2017-05-22 15:20:00,51.77,51.8,51.75,51.8,26969.0,38.8621,38.8846,38.847,38.8846,26969.0
2017-05-22 15:25:00,51.79,51.8,51.71,51.79,38300.0,38.8771,38.8846,38.817,38.8771,38300.0
2017-05-22 15:30:00,51.79,51.81,51.77,51.79,29829.0,38.8771,38.8921,38.8621,38.8771,29829.0
2017-05-22 15:35:00,51.78,51.83,51.78,51.81,36512.0,38.8696,38.9071,38.8696,38.8921,36512.0
2017-05-22 15:40:00,51.81,51.84,51.78,51.83,43959.0,38.8921,38.9146,38.8696,38.9071,43959.0
2017-05-22 15:45:00,51.82,51.82,51.7,51.71,78245.0,38.8996,38.8996,38.8095,38.817,78245.0
2017-05-22 15:50:00,51.71,51.74,51.68,51.68,77261.0,38.817,38.8395,38.7945,38.7945,77261.0
2017-05-22 15:55:00,51.68,51.74,51.61,51.74,251206.0,38.7945,38.8395,38.7419,38.8395,251206.0
2017-05-23 09:30:00,51.86,51.9,51.76,51.79,67331.0,38.9296,38.9596,38.8545,38.8771,67331.0
2017-05-23 09:35:00,51.78,51.97,51.68,51.95,41900.0,38.8696,39.0122,38.7945,38.9972,41900.0
2017-05-23 09:40:00,51.98,52.11,51.95,52.08,66763.0,39.0197,39.1173,38.9972,39.0948,66763.0
2017-05-23 09:45:00,52.11,52.12,51.81,51.87,49117.0,39.1173,39.1248,38.8921,38.9371,49117.0
2017-05-23 09:50:00,51.88,51.95,51.8,51.93,211623.0,38.9446,38.9972,38.8846,38.9822,211623.0
2017-05-23 09:55:00,51.92,51.93,51.65,51.74,37996.0,38.9747,38.9822,38.772,38.8395,37996.0
2017-05-23 10:00:00,51.75,51.75,51.54,51.58,39555.0,38.847,38.847,38.6894,38.7194,39555.0
2017-05-23 10:05:00,51.57,51.61,51.49,51.49,46619.0,38.7119,38.7419,38.6519,38.6519,46619.0
2017-05-23 10:10:00,51.48,51.51,51.27,51.32,71617.0,38.6444,38.6669,38.4867,38.5243,71617.0
2017-05-23 10:15:00,51.34,51.38,51.24,51.3,25006.0,38.5393,38.5693,38.4642,38.5092,25006.0
2017-05-23 10:20:00,51.28,51.28,51.17,51.24,43324.0,38.4942,38.4942,38.4117,38.4642,43324.0
2017-05-23 10:25:00,51.25,51.31,51.21,51.25,29000.0,38.4717,38.5167,38.4417,38.4717,29000.0
2017-05-23 10:30:00,51.25,51.34,51.21,51.27,39160.0,38.4717,38.5393,38.4417,38.4867,39160.0
2017-05-23 10:35:00,51.26,51.32,51.25,51.3,19735.0,38.4792,38.5243,38.4717,38.5092,19735.0
2017-05-23 10:40:00,51.3,51.32,51.24,51.32,26522.0,38.5092,38.5243,38.4642,38.5243,26522.0
2017-05-23 10:45:00,51.32,51.39,51.29,51.31,24778.0,38.5243,38.5768,38.5017,38.5167,24778.0
2017-05-23 10:50:00,51.32,51.36,51.28,51.34,15625.0,38.5243,38.5543,38.4942,38.5393,15625.0
2017-05-23 10:55:00,51.34,51.43,51.33,51.39,46299.0,38.5393,38.6068,38.5318,38.5768,46299.0
2017-05-23 11:00:00,51.4,51.43,51.37,51.38,57648.0,38.5843,38.6068,38.5618,38.5693,57648.0
2017-05-23 11:05:00,51.37,51.45,51.37,51.39,34305.0,38.5618,38.6218,38.5618,38.5768,34305.0
2017-05-23 11:10:00,51.4,51.41,51.35,51.38,14869.0,38.5843,38.5918,38.5468,38.5693,14869.0
2017-05-23 11:15:00,51.38,51.4,51.36,51.4,17357.0,38.5693,38.5843,38.5543,38.5843,17357.0
2017-05-23 11:20:00,51.41,51.5,51.4,51.5,121280.0,38.5918,38.6594,38.5843,38.6594,121280.0
2017-05-23 11:25:00,51.5,51.64,51.49,51.63,24841.0,38.6594,38.7645,38.6519,38.757,24841.0
2017-05-23 11:30:00,51.64,51.68,51.54,51.56,26455.0,38.7645,38.7945,38.6894,38.7044,26455.0
2017-05-23 11:35:00,51.57,51.58,51.51,51.51,19108.0,38.7119,38.7194,38.6669,38.6669,19108.0
2017-05-23 11:40:00,51.5,51.55,51.49,51.5,56983.0,38.6594,38.6969,38.6519,38.6594,56983.0
2017-05-23 11:45:00,51.5,51.59,51.47,51.47,38534.0,38.6594,38.7269,38.6369,38.6369,38534.0
2017-05-23 11:50:00,51.46,51.51,51.44,51.48,31622.0,38.6293,38.6669,38.6143,38.6444,31622.0
2017-05-23 11:55:00,51.47,51.51,51.43,51.44,26187.0,38.6369,38.6669,38.6068,38.6143,26187.0
2017-05-23 12:00:00,51.45,51.56,51.44,51.54,23821.0,38.6218,38.7044,38.6143,38.6894,23821.0
2017-05-23 12:05:00,51.53,51.62,51.52,51.61,16722.0,38.6819,38.7495,38.6744,38.7419,16722.0
2017-05-23 12:10:00,51.6,51.68,51.6,51.68,13914.0,38.7344,38.7945,38.7344,38.7945,13914.0
2017-05-23 12:15:00,51.68,51.68,51.63,51.63,21255.0,38.7945,38.7945,38.757,38.757,21255.0
2017-05-23 12:20:00,51.63,51.69,51.62,51.64,20420.0,38.757,38.802,38.7495,38.7645,20420.0
2017-05-23 12:25:00,51.64,51.65,51.55,51.55,16904.0,38.7645,38.772,38.6969,38.6969,16904.0
2017-05-23 12:30:00,51.55,51.55,51.53,51.54,10536.0,38.6969,38.6969,38.6819,38.6894,10536.0
2017-05-23 12:35:00,51.54,51.58,51.54,51.55,9810.0,38.6894,38.7194,38.6894,38.6969,9810.0
2017-05-23 12:40:00,51.54,51.58,51.54,51.54,14925.0,38.6894,38.7194,38.6894,38.6894,14925.0
2017-05-23 12:45:00,51.55,51.55,51.52,51.52,7700.0,38.6969,38.6969,38.6744,38.6744,7700.0
2017-05-23 12:50:00,51.53,51.55,51.48,51.48,27998.0,38.6819,38.6969,38.6444,38.6444,27998.0
2017-05-23 12:55:00,51.48,51.5,51.47,51.47,12884.0,38.6444,38.6594,38.6369,38.6369,12884.0
2017-05-23 13:00:00,51.47,51.47,51.42,51.46,19946.0,38.6369,38.6369,38.5993,38.6293,19946.0
2017-05-23 13:05:00,51.45,51.47,51.43,51.46,11960.0,38.6218,38.6369,38.6068,38.6293,11960.0
2017-05-23 13:10:00,51.45,51.47,51.43,51.47,15157.0,38.6218,38.6369,38.6068,38.6369,15157.0
2017-05-23 13:15:00,51.46,51.51,51.45,51.48,19501.0,38.6293,38.6669,38.6218,38.6444,19501.0
2017-05-23 13:20:00,51.48,51.51,51.42,51.43,19605.0,38.6444,38.6669,38.5993,38.6068,19605.0
2017-05-23 13:25:00,51.44,51.45,51.4,51.42,17670.0,38.6143,38.6218,38.5843,38.5993,17670.0
2017-05-23 13:30:00,51.43,51.44,51.41,51.42,18404.0,38.6068,38.6143,38.5918,38.5993,18404.0
2017-05-23 13:35:00,51.42,51.43,51.38,51.41,36499.0,38.5993,38.6068,38.5693,38.5918,36499.0
2017-05-23 13:40:00,51.41,51.43,51.39,51.41,17984.0,38.5918,38.6068,38.5768,38.5918,17984.0
2017-05-23 13:45:00,51.41,51.41,51.36,51.4,15564.0,38.5918,38.5918,38.5543,38.5843,15564.0
2017-05-23 13:50:00,51.39,51.4,51.36,51.39,30168.0,38.5768,38.5843,38.5543,38.5768,30168.0
2017-05-23 13:55:00,51.38,51.39,51.36,51.36,14542.0,38.5693,38.5768,38.5543,38.5543,14542.0
2017-05-23 14:00:00,51.36,51.36,51.3,51.32,31027.0,38.5543,38.5543,38.5092,38.5243,31027.0
2017-05-23 14:05:00,51.32,51.35,51.29,51.33,31897.0,38.5243,38.5468,38.5017,38.5318,31897.0
2017-05-23 14:10:00,51.32,51.34,51.28,51.29,15669.0,38.5243,38.5393,38.4942,38.5017,15669.0
2017-05-23 14:15:00,51.29,51.3,51.25,51.26,24888.0,38.5017,38.5092,38.4717,38.4792,24888.0
2017-05-23 14:20:00,51.26,51.3,51.25,51.29,26550.0,38.4792,38.5092,38.4717,38.5017,26550.0
2017-05-23 14:25:00,51.29,51.31,51.25,51.26,24971.0,38.5017,38.5167,38.4717,38.4792,24971.0
2017-05-23 14:30:00,51.25,51.29,51.21,51.26,44976.0,38.4717,38.5017,38.4417,38.4792,44976.0
2017-05-23 14:35:00,51.26,51.28,51.24,51.27,17567.0,38.4792,38.4942,38.4642,38.4867,17567.0
2017-05-23 14:40:00,51.27,51.36,51.27,51.36,16822.0,38.4867,38.5543,38.4867,38.5543,16822.0
2017-05-23 14:45:00,51.36,51.4,51.35,51.4,26549.0,38.5543,38.5843,38.5468,38.5843,26549.0
2017-05-23 14:50:00,51.4,51.46,51.37,51.45,49496.0,38.5843,38.6293,38.5618,38.6218,49496.0
2017-05-23 14:55:00,51.46,51.48,51.44,51.45,31550.0,38.6293,38.6444,38.6143,38.6218,31550.0
2017-05-23 15:00:00,51.45,51.45,51.4,51.45,36658.0,38.6218,38.6218,38.5843,38.6218,36658.0
2017-05-23 15:05:00,51.45,51.5,51.44,51.45,26195.0,38.6218,38.6594,38.6143,38.6218,26195.0
2017-05-23 15:10:00,51.46,51.48,51.45,51.47,12823.0,38.6293,38.6444,38.6218,38.6369,12823.0
2017-05-23 15:15:00,51.48,51.49,51.46,51.47,43812.0,38.6444,38.6519,38.6293,38.6369,43812.0
2017-05-23 15:20:00,51.47,51.53,51.45,51.53,37979.0,38.6369,38.6819,38.6218,38.6819,37979.0
2017-05-23 15:25:00,51.52,51.59,51.52,51.53,36441.0,38.6744,38.7269,38.6744,38.6819,36441.0
2017-05-23 15:30:00,51.54,51.54,51.45,51.47,37256.0,38.6894,38.6894,38.6218,38.6369,37256.0
2017-05-23 15:35:00,51.47,51.51,51.46,51.5,25038.0,38.6369,38.6669,38.6293,38.6594,25038.0
2017-05-23 15:40:00,51.5,51.5,51.46,51.5,33774.0,38.6594,38.6594,38.6293,38.6594,33774.0
2017-05-23 15:45:00,51.5,51.59,51.48,51.55,90781.0,38.6594,38.7269,38.6444,38.6969,90781.0
2017-05-23 15:50:00,51.55,51.62,51.52,51.61,92291.0,38.6969,38.7495,38.6744,38.7419,92291.0
2017-05-23 15:55:00,51.6,51.62,51.53,51.56,114929.0,38.7344,38.7495,38.6819,38.7044,114929.0
2017-05-24 09:30:00,51.6,51.83,51.48,51.73,68899.0,38.7344,38.9071,38.6444,38.832,68899.0
2017-05-24 09:35:00,51.68,51.82,51.62,51.74,46791.0,38.7945,38.8996,38.7495,38.8395,46791.0
2017-05-24 09:40:00,51.74,51.77,51.53,51.68,90554.0,38.8395,38.8621,38.6819,38.7945,90554.0
2017-05-24 09:45:00,51.69,51.75,51.5,51.53,112929.0,38.802,38.847,38.6594,38.6819,112929.0
2017-05-24 09:50:00,51.54,51.63,51.3,51.32,51544.0,38.6894,38.757,38.5092,38.5243,51544.0
2017-05-24 09:55:00,51.32,51.45,51.3,51.33,147097.0,38.5243,38.6218,38.5092,38.5318,147097.0
2017-05-24 10:00:00,51.34,51.41,51.32,51.39,97025.0,38.5393,38.5918,38.5243,38.5768,97025.0
2017-05-24 10:05:00,51.4,51.4,51.3,51.33,52307.0,38.5843,38.5843,38.5092,38.5318,52307.0
2017-05-24 10:10:00,51.33,51.4,51.28,51.33,68671.0,38.5318,38.5843,38.4942,38.5318,68671.0
2017-05-24 10:15:00,51.33,51.33,51.12,51.14,65321.0,38.5318,38.5318,38.3741,38.3891,65321.0
2017-05-24 10:20:00,51.13,51.22,51.03,51.2,71239.0,38.3816,38.4492,38.3066,38.4342,71239.0
2017-05-24 10:25:00,51.21,51.32,51.21,51.29,42427.0,38.4417,38.5243,38.4417,38.5017,42427.0
2017-05-24 10:30:00,51.27,51.32,51.25,51.3,47364.0,38.4867,38.5243,38.4717,38.5092,47364.0
2017-05-24 10:35:00,51.3,51.47,51.3,51.34,80493.0,38.5092,38.6369,38.5092,38.5393,80493.0
2017-05-24 10:40:00,51.35,51.35,51.15,51.16,40654.0,38.5468,38.5468,38.3966,38.4041,40654.0
2017-05-24 10:45:00,51.17,51.31,51.16,51.27,78231.0,38.4117,38.5167,38.4041,38.4867,78231.0
2017-05-24 10:50:00,51.28,51.28,51.18,51.2,60755.0,38.4942,38.4942,38.4192,38.4342,60755.0
2017-05-24 10:55:00,51.19,51.3,51.18,51.28,46778.0,38.4267,38.5092,38.4192,38.4942,46778.0
2017-05-24 11:00:00,51.28,51.34,51.19,51.25,76221.0,38.4942,38.5393,38.4267,38.4717,76221.0
2017-05-24 11:05:00,51.25,51.28,51.18,51.23,76884.0,38.4717,38.4942,38.4192,38.4567,76884.0
2017-05-24 11:10:00,51.23,51.31,51.21,51.28,44845.0,38.4567,38.5167,38.4417,38.4942,44845.0
2017-05-24 11:15:00,51.28,51.41,51.27,51.41,77192.0,38.4942,38.5918,38.4867,38.5918,77192.0
2017-05-24 11:20:00,51.4,51.47,51.39,51.45,61839.0,38.5843,38.6369,38.5768,38.6218,61839.0
2017-05-24 11:25:00,51.45,51.46,51.34,51.34,62293.0,38.6218,38.6293,38.5393,38.5393,62293.0
2017-05-24 11:30:00,51.34,51.39,51.3,51.3,85353.0,38.5393,38.5768,38.5092,38.5092,85353.0
2017-05-24 11:35:00,51.3,51.32,51.21,51.27,80587.0,38.5092,38.5243,38.4417,38.4867,80587.0
2017-05-24 11:40:00,51.28,51.28,51.18,51.22,71130.0,38.4942,38.4942,38.4192,38.4492,71130.0
2017-05-24 11:45:00,51.22,51.27,51.21,51.24,56888.0,38.4492,38.4867,38.4417,38.4642,56888.0
2017-05-24 11:50:00,51.25,51.26,51.18,51.19,56281.0,38.4717,38.4792,38.4192,38.4267,56281.0
2017-05-24 11:55:00,51.18,51.18,51.08,51.12,73932.0,38.4192,38.4192,38.3441,38.3741,73932.0
2017-05-24 12:00:00,51.12,51.22,51.11,51.18,41235.0,38.3741,38.4492,38.3666,38.4192,41235.0
2017-05-24 12:05:00,51.19,51.22,51.17,51.18,44691.0,38.4267,38.4492,38.4117,38.4192,44691.0
2017-05-24 12:10:00,51.18,51.19,51.13,51.15,47343.0,38.4192,38.4267,38.3816,38.3966,47343.0
2017-05-24 12:15:00,51.15,51.17,51.12,51.13,40854.0,38.3966,38.4117,38.3741,38.3816,40854.0
2017-05-24 12:20:00,51.13,51.18,51.12,51.17,38137.0,38.3816,38.4192,38.3741,38.4117,38137.0
2017-05-24 12:25:00,51.18,51.23,51.16,51.18,60008.0,38.4192,38.4567,38.4041,38.4192,60008.0
2017-05-24 12:30:00,51.19,51.22,51.18,51.2,26733.0,38.4267,38.4492,38.4192,38.4342,26733.0
2017-05-24 12:35:00,51.19,51.2,51.07,51.1,43817.0,38.4267,38.4342,38.3366,38.3591,43817.0
2017-05-24 12:40:00,51.11,51.16,51.03,51.04,81167.0,38.3666,38.4041,38.3066,38.3141,81167.0
2017-05-24 12:45:00,51.05,51.07,50.97,50.99,41358.0,38.3216,38.3366,38.2615,38.2765,41358.0
2017-05-24 12:50:00,50.99,51.05,50.96,51.0,53134.0,38.2765,38.3216,38.254,38.284,53134.0
2017-05-24 12:55:00,51.0,51.06,50.96,50.96,47231.0,38.284,38.3291,38.254,38.254,47231.0
2017-05-24 13:00:00,50.97,51.15,50.96,51.11,160619.0,38.2615,38.3966,38.254,38.3666,160619.0
2017-05-24 13:05:00,51.11,51.13,51.04,51.09,49730.0,38.3666,38.3816,38.3141,38.3516,49730.0
2017-05-24 13:10:00,51.09,51.11,50.93,50.94,88350.0,38.3516,38.3666,38.2315,38.239,88350.0
2017-05-24 13:15:00,50.94,50.98,50.88,50.91,57015.0,38.239,38.269,38.194,38.2165,57015.0
2017-05-24 13:20:00,50.92,50.98,50.87,50.96,58855.0,38.224,38.269,38.1865,38.254,58855.0
2017-05-24 13:25:00,50.96,51.0,50.94,50.95,56621.0,38.254,38.284,38.239,38.2465,56621.0
2017-05-24 13:30:00,50.96,50.97,50.72,50.73,159003.0,38.254,38.2615,38.0739,38.0814,159003.0
2017-05-24 13:35:00,50.73,50.78,50.7,50.76,70793.0,38.0814,38.1189,38.0588,38.1039,70793.0
2017-05-24 13:40:00,50.76,50.77,50.7,50.7,73260.0,38.1039,38.1114,38.0588,38.0588,73260.0
2017-05-24 13:45:00,50.7,50.71,50.6,50.65,85449.0,38.0588,38.0663,37.9838,38.0213,85449.0
2017-05-24 13:50:00,50.66,50.68,50.62,50.67,92486.0,38.0288,38.0438,37.9988,38.0363,92486.0
2017-05-24 13:55:00,50.67,50.83,50.66,50.82,113026.0,38.0363,38.1564,38.0288,38.1489,113026.0
2017-05-24 14:00:00,50.82,50.85,50.76,50.8,67992.0,38.1489,38.1714,38.1039,38.1339,67992.0
2017-05-24 14:05:00,50.8,50.85,50.76,50.77,147333.0,38.1339,38.1714,38.1039,38.1114,147333.0
2017-05-24 14:10:00,50.76,50.94,50.76,50.92,101133.0,38.1039,38.239,38.1039,38.224,101133.0
2017-05-24 14:15:00,50.92,50.99,50.9,50.94,89493.0,38.224,38.2765,38.209,38.239,89493.0
2017-05-24 14:20:00,50.95,51.01,50.9,50.9,107183.0,38.2465,38.2915,38.209,38.209,107183.0
2017-05-24 14:25:00,50.88,50.9,50.83,50.84,73139.0,38.194,38.209,38.1564,38.1639,73139.0
2017-05-24 14:30:00,50.85,50.87,50.81,50.81,43552.0,38.1714,38.1865,38.1414,38.1414,43552.0
2017-05-24 14:35:00,50.82,50.89,50.81,50.82,62919.0,38.1489,38.2015,38.1414,38.1489,62919.0
2017-05-24 14:40:00,50.83,50.86,50.8,50.85,76138.0,38.1564,38.1789,38.1339,38.1714,76138.0
2017-05-24 14:45:00,50.85,50.92,50.84,50.92,104260.0,38.1714,38.224,38.1639,38.224,104260.0
2017-05-24 14:50:00,50.92,50.98,50.87,50.96,62405.0,38.224,38.269,38.1865,38.254,62405.0
2017-05-24 14:55:00,50.96,50.96,50.82,50.82,61663.0,38.254,38.254,38.1489,38.1489,61663.0
2017-05-24 15:00:00,50.82,50.85,50.78,50.8,70197.0,38.1489,38.1714,38.1189,38.1339,70197.0
2017-05-24 15:05:00,50.8,50.8,50.73,50.74,122931.0,38.1339,38.1339,38.0814,38.0889,122931.0
2017-05-24 15:10:00,50.74,50.81,50.74,50.8,139179.0,38.0889,38.1414,38.0889,38.1339,139179.0
2017-05-24 15:15:00,50.8,50.8,50.73,50.75,79502.0,38.1339,38.1339,38.0814,38.0964,79502.0
2017-05-24 15:20:00,50.75,50.8,50.73,50.76,114686.0,38.0964,38.1339,38.0814,38.1039,114686.0
2017-05-24 15:25:00,50.76,50.78,50.7,50.75,94576.0,38.1039,38.1189,38.0588,38.0964,94576.0
2017-05-24 15:30:00,50.75,50.79,50.72,50.76,101113.0,38.0964,38.1264,38.0739,38.1039,101113.0
2017-05-24 15:35:00,50.76,50.76,50.72,50.75,108496.0,38.1039,38.1039,38.0739,38.0964,108496.0
2017-05-24 15:40:00,50.75,50.75,50.64,50.7,213923.0,38.0964,38.0964,38.0138,38.0588,213923.0
2017-05-24 15:45:00,50.7,50.7,50.52,50.55,313440.0,38.0588,38.0588,37.9237,37.9462,313440.0
2017-05-24 15:50:00,50.55,50.56,50.47,50.56,439930.0,37.9462,37.9537,37.8862,37.9537,439930.0
2017-05-24 15:55:00,50.56,50.61,50.29,50.42,766704.0,37.9537,37.9913,37.7511,37.8487,766704.0
2017-05-25 09:30:00,57.39,57.95,56.6,56.62,1746992.0,43.0808,43.5012,42.4878,42.5028,1746992.0
2017-05-25 09:35:00,56.65,57.5,56.3,56.82,1309678.0,42.5253,43.1634,42.2626,42.6529,1309678.0
2017-05-25 09:40:00,56.82,57.42,56.82,57.28,728474.0,42.6529,43.1033,42.6529,42.9982,728474.0
2017-05-25 09:45:00,57.28,57.3,56.97,57.02,754018.0,42.9982,43.0132,42.7655,42.8031,754018.0
2017-05-25 09:50:00,57.03,57.7,56.98,57.61,896443.0,42.8106,43.3135,42.773,43.2459,896443.0
2017-05-25 09:55:00,57.63,57.9,57.56,57.75,591972.0,43.261,43.4636,43.2084,43.351,591972.0
2017-05-25 10:00:00,57.73,58.18,57.72,58.04,605726.0,43.336,43.6738,43.3285,43.5687,605726.0
2017-05-25 10:05:00,58.04,58.34,57.96,58.33,522396.0,43.5687,43.7939,43.5087,43.7864,522396.0
2017-05-25 10:10:00,58.31,58.71,58.28,58.65,577636.0,43.7714,44.0717,43.7489,44.0266,577636.0
2017-05-25 10:15:00,58.64,58.82,58.59,58.76,417837.0,44.0191,44.1543,43.9816,44.1092,417837.0
2017-05-25 10:20:00,58.75,58.85,58.47,58.56,494760.0,44.1017,44.1768,43.8915,43.9591,494760.0
2017-05-25 10:25:00,58.58,58.9,58.54,58.83,311235.0,43.9741,44.2143,43.9441,44.1618,311235.0
2017-05-25 10:30:00,58.83,59.13,58.7,59.12,375276.0,44.1618,44.387,44.0642,44.3795,375276.0
2017-05-25 10:35:00,59.11,59.18,58.84,58.96,406079.0,44.372,44.4245,44.1693,44.2593,406079.0
2017-05-25 10:40:00,58.95,59.05,58.83,59.03,200543.0,44.2518,44.3269,44.1618,44.3119,200543.0
2017-05-25 10:45:00,59.04,59.58,59.04,59.53,625376.0,44.3194,44.7248,44.3194,44.6872,625376.0
2017-05-25 10:50:00,59.53,59.69,59.36,59.41,654037.0,44.6872,44.8073,44.5596,44.5972,654037.0
2017-05-25 10:55:00,59.4,59.49,59.12,59.22,384017.0,44.5896,44.6572,44.3795,44.4545,384017.0
2017-05-25 11:00:00,59.22,59.39,59.05,59.37,347060.0,44.4545,44.5821,44.3269,44.5671,347060.0
2017-05-25 11:05:00,59.37,59.74,59.3,59.39,441721.0,44.5671,44.8449,44.5146,44.5821,441721.0
2017-05-25 11:10:00,59.39,59.6,59.39,59.56,183605.0,44.5821,44.7398,44.5821,44.7098,183605.0
2017-05-25 11:15:00,59.57,59.59,59.4,59.49,176339.0,44.7173,44.7323,44.5896,44.6572,176339.0
2017-05-25 11:20:00,59.48,59.63,59.27,59.62,245986.0,44.6497,44.7623,44.4921,44.7548,245986.0
2017-05-25 11:25:00,59.63,59.87,59.49,59.81,358938.0,44.7623,44.9425,44.6572,44.8974,358938.0
2017-05-25 11:30:00,59.81,59.92,59.7,59.71,288735.0,44.8974,44.98,44.8148,44.8224,288735.0
2017-05-25 11:35:00,59.73,59.81,59.62,59.8,209303.0,44.8374,44.8974,44.7548,44.8899,209303.0
2017-05-25 11:40:00,59.79,59.9,59.72,59.79,226313.0,44.8824,44.965,44.8299,44.8824,226313.0
2017-05-25 11:45:00,59.79,59.83,59.53,59.6,206333.0,44.8824,44.9124,44.6872,44.7398,206333.0
2017-05-25 11:50:00,59.6,59.84,59.55,59.73,158226.0,44.7398,44.9199,44.7022,44.8374,158226.0
2017-05-25 11:55:00,59.74,59.95,59.74,59.93,178140.0,44.8449,45.0025,44.8449,44.9875,178140.0
2017-05-25 12:00:00,59.92,59.98,59.86,59.92,164689.0,44.98,45.025,44.935,44.98,164689.0
2017-05-25 12:05:00,59.92,60.1,59.89,60.03,242388.0,44.98,45.1151,44.9575,45.0626,242388.0
2017-05-25 12:10:00,60.03,60.11,59.9,60.0,232813.0,45.0626,45.1226,44.965,45.04,232813.0
2017-05-25 12:15:00,60.0,60.01,59.79,59.84,219570.0,45.04,45.0476,44.8824,44.9199,219570.0
2017-05-25 12:20:00,59.84,59.98,59.72,59.92,214362.0,44.9199,45.025,44.8299,44.98,214362.0
2017-05-25 12:25:00,59.94,60.14,59.92,60.06,228334.0,44.995,45.1451,44.98,45.0851,228334.0
2017-05-25 12:30:00,60.06,60.17,59.99,60.15,137136.0,45.0851,45.1677,45.0325,45.1526,137136.0
2017-05-25 12:35:00,60.16,60.3,60.11,60.27,267625.0,45.1602,45.2652,45.1226,45.2427,267625.0
2017-05-25 12:40:00,60.26,60.44,60.26,60.33,282567.0,45.2352,45.3703,45.2352,45.2878,282567.0
2017-05-25 12:45:00,60.34,60.45,60.22,60.41,232747.0,45.2953,45.3778,45.2052,45.3478,232747.0
2017-05-25 12:50:00,60.4,60.46,60.32,60.38,133178.0,45.3403,45.3854,45.2803,45.3253,133178.0
2017-05-25 12:55:00,60.39,60.46,60.34,60.45,159642.0,45.3328,45.3854,45.2953,45.3778,159642.0
2017-05-25 13:00:00,60.46,60.56,60.27,60.41,254694.0,45.3854,45.4604,45.2427,45.3478,254694.0
2017-05-25 13:05:00,60.4,60.63,60.27,60.63,233895.0,45.3403,45.513,45.2427,45.513,233895.0
2017-05-25 13:10:00,60.62,60.78,60.57,60.72,256183.0,45.5055,45.6256,45.4679,45.5805,256183.0
2017-05-25 13:15:00,60.71,60.91,60.68,60.85,212309.0,45.573,45.7232,45.5505,45.6781,212309.0
2017-05-25 13:20:00,60.86,61.41,60.86,61.14,802397.0,45.6856,46.0985,45.6856,45.8958,802397.0
2017-05-25 13:25:00,61.13,61.59,61.03,61.46,792030.0,45.8883,46.2336,45.8132,46.136,792030.0
2017-05-25 13:30:00,61.46,61.46,61.17,61.36,367234.0,46.136,46.136,45.9183,46.061,367234.0
2017-05-25 13:35:00,61.33,61.35,61.12,61.24,326077.0,46.0384,46.0534,45.8808,45.9709,326077.0
2017-05-25 13:40:00,61.24,61.4,60.94,61.06,495749.0,45.9709,46.091,45.7457,45.8358,495749.0
2017-05-25 13:45:00,61.06,61.2,60.88,61.09,339867.0,45.8358,45.9408,45.7006,45.8583,339867.0
2017-05-25 13:50:00,61.08,61.49,61.07,61.37,248472.0,45.8508,46.1585,45.8433,46.0685,248472.0
2017-05-25 13:55:00,61.37,61.44,61.21,61.4,272257.0,46.0685,46.121,45.9484,46.091,272257.0
2017-05-25 14:00:00,61.41,61.76,61.38,61.43,528131.0,46.0985,46.3612,46.076,46.1135,528131.0
2017-05-25 14:05:00,61.44,61.51,61.32,61.47,283274.0,46.121,46.1736,46.0309,46.1435,283274.0
2017-05-25 14:10:00,61.48,61.54,61.21,61.31,312090.0,46.151,46.1961,45.9484,46.0234,312090.0
2017-05-25 14:15:00,61.31,61.4,61.07,61.14,231894.0,46.0234,46.091,45.8433,45.8958,231894.0
2017-05-25 14:20:00,61.13,61.31,61.12,61.31,205599.0,45.8883,46.0234,45.8808,46.0234,205599.0
2017-05-25 14:25:00,61.3,61.48,61.27,61.4,313200.0,46.0159,46.151,45.9934,46.091,313200.0
2017-05-25 14:30:00,61.4,61.58,61.36,61.51,277463.0,46.091,46.2261,46.061,46.1736,277463.0
2017-05-25 14:35:00,61.51,61.9,61.49,61.74,510728.0,46.1736,46.4663,46.1585,46.3462,510728.0
2017-05-25 14:40:00,61.84,61.95,61.6,61.81,415696.0,46.4213,46.5038,46.2411,46.3988,415696.0
2017-05-25 14:45:00,61.81,61.88,61.75,61.78,275191.0,46.3988,46.4513,46.3537,46.3762,275191.0
2017-05-25 14:50:00,61.77,61.78,61.55,61.6,246969.0,46.3687,46.3762,46.2036,46.2411,246969.0
2017-05-25 14:55:00,61.59,61.59,61.35,61.58,356613.0,46.2336,46.2336,46.0534,46.2261,356613.0
2017-05-25 15:00:00,61.58,61.75,61.52,61.58,276308.0,46.2261,46.3537,46.1811,46.2261,276308.0
2017-05-25 15:05:00,61.56,61.68,61.44,61.68,262553.0,46.2111,46.3012,46.121,46.3012,262553.0
2017-05-25 15:10:00,61.67,61.68,61.36,61.42,277252.0,46.2937,46.3012,46.061,46.106,277252.0
2017-05-25 15:15:00,61.42,61.44,61.21,61.37,284257.0,46.106,46.121,45.9484,46.0685,284257.0
2017-05-25 15:20:00,61.37,61.49,61.33,61.38,160237.0,46.0685,46.1585,46.0384,46.076,160237.0
2017-05-25 15:25:00,61.38,61.47,61.27,61.3,197215.0,46.076,46.1435,45.9934,46.0159,197215.0
2017-05-25 15:30:00,61.27,61.47,61.09,61.28,360905.0,45.9934,46.1435,45.8583,46.0009,360905.0
2017-05-25 15:35:00,61.27,61.37,61.16,61.29,280319.0,45.9934,46.0685,45.9108,46.0084,280319.0
2017-05-25 15:40:00,61.28,61.66,61.22,61.5,446793.0,46.0009,46.2862,45.9559,46.166,446793.0
2017-05-25 15:45:00,61.52,61.69,61.45,61.58,422749.0,46.1811,46.3087,46.1285,46.2261,422749.0
2017-05-25 15:50:00,61.57,61.59,61.38,61.39,419087.0,46.2186,46.2336,46.076,46.0835,419087.0
2017-05-25 15:55:00,61.39,61.44,61.2,61.27,848889.0,46.0835,46.121,45.9408,45.9934,848889.0
2017-05-26 09:30:00,60.41,60.6,59.86,60.49,1151377.0,45.3478,45.4904,44.935,45.4079,1151377.0
2017-05-26 09:35:00,60.49,60.88,59.89,60.08,640905.0,45.4079,45.7006,44.9575,45.1001,640905.0
2017-05-26 09:40:00,60.08,60.18,59.86,60.0,466133.0,45.1001,45.1752,44.935,45.04,466133.0
2017-05-26 09:45:00,60.0,60.24,59.82,60.04,465625.0,45.04,45.2202,44.9049,45.0701,465625.0
2017-05-26 09:50:00,60.04,60.06,59.67,59.73,389769.0,45.0701,45.0851,44.7923,44.8374,389769.0
2017-05-26 09:55:00,59.73,60.0,59.71,59.88,233944.0,44.8374,45.04,44.8224,44.95,233944.0
2017-05-26 10:00:00,59.89,59.99,59.61,59.69,375211.0,44.9575,45.0325,44.7473,44.8073,375211.0
2017-05-26 10:05:00,59.68,59.7,59.36,59.41,378280.0,44.7998,44.8148,44.5596,44.5972,378280.0
2017-05-26 10:10:00,59.41,59.8,59.39,59.73,276560.0,44.5972,44.8899,44.5821,44.8374,276560.0
2017-05-26 10:15:00,59.73,59.98,59.68,59.93,248258.0,44.8374,45.025,44.7998,44.9875,248258.0
2017-05-26 10:20:00,59.93,60.0,59.79,59.86,221178.0,44.9875,45.04,44.8824,44.935,221178.0
2017-05-26 10:25:00,59.86,59.87,59.57,59.64,127680.0,44.935,44.9425,44.7173,44.7698,127680.0
2017-05-26 10:30:00,59.64,59.65,59.4,59.43,168176.0,44.7698,44.7773,44.5896,44.6122,168176.0
2017-05-26 10:35:00,59.43,59.54,59.42,59.53,177312.0,44.6122,44.6947,44.6047,44.6872,177312.0
2017-05-26 10:40:00,59.54,59.62,59.41,59.6,134386.0,44.6947,44.7548,44.5972,44.7398,134386.0
2017-05-26 10:45:00,59.6,59.73,59.55,59.66,176755.0,44.7398,44.8374,44.7022,44.7848,176755.0
2017-05-26 10:50:00,59.65,59.68,59.52,59.62,99399.0,44.7773,44.7998,44.6797,44.7548,99399.0
2017-05-26 10:55:00,59.63,59.65,59.41,59.48,114208.0,44.7623,44.7773,44.5972,44.6497,114208.0
2017-05-26 11:00:00,59.48,59.67,59.46,59.65,106933.0,44.6497,44.7923,44.6347,44.7773,106933.0
2017-05-26 11:05:00,59.65,59.88,59.62,59.78,172205.0,44.7773,44.95,44.7548,44.8749,172205.0
2017-05-26 11:10:00,59.8,59.8,59.57,59.73,99269.0,44.8899,44.8899,44.7173,44.8374,99269.0
2017-05-26 11:15:00,59.74,59.89,59.72,59.87,111652.0,44.8449,44.9575,44.8299,44.9425,111652.0
2017-05-26 11:20:00,59.88,60.15,59.87,60.1,312802.0,44.95,45.1526,44.9425,45.1151,312802.0
2017-05-26 11:25:00,60.08,60.08,59.93,60.04,236133.0,45.1001,45.1001,44.9875,45.0701,236133.0
2017-05-26 11:30:00,60.05,60.06,59.93,59.95,183975.0,45.0776,45.0851,44.9875,45.0025,183975.0
2017-05-26 11:35:00,59.96,59.99,59.78,59.95,96828.0,45.01,45.0325,44.8749,45.0025,96828.0
2017-05-26 11:40:00,59.95,59.99,59.87,59.88,63955.0,45.0025,45.0325,44.9425,44.95,63955.0
2017-05-26 11:45:00,59.87,59.93,59.82,59.88,78703.0,44.9425,44.9875,44.9049,44.95,78703.0
2017-05-26 11:50:00,59.89,59.89,59.68,59.74,134252.0,44.9575,44.9575,44.7998,44.8449,134252.0
2017-05-26 11:55:00,59.73,59.73,59.57,59.6,84001.0,44.8374,44.8374,44.7173,44.7398,84001.0
2017-05-26 12:00:00,59.6,59.63,59.57,59.61,58779.0,44.7398,44.7623,44.7173,44.7473,58779.0
2017-05-26 12:05:00,59.6,59.6,59.44,59.5,111330.0,44.7398,44.7398,44.6197,44.6647,111330.0
2017-05-26 12:10:00,59.5,59.5,59.34,59.37,117394.0,44.6647,44.6647,44.5446,44.5671,117394.0
2017-05-26 12:15:00,59.38,59.42,59.32,59.38,112238.0,44.5746,44.6047,44.5296,44.5746,112238.0
2017-05-26 12:20:00,59.39,59.39,59.2,59.23,156145.0,44.5821,44.5821,44.4395,44.462,156145.0
2017-05-26 12:25:00,59.23,59.32,59.23,59.25,65675.0,44.462,44.5296,44.462,44.477,65675.0
2017-05-26 12:30:00,59.25,59.29,59.21,59.21,67529.0,44.477,44.5071,44.447,44.447,67529.0
2017-05-26 12:35:00,59.22,59.48,59.17,59.39,240133.0,44.4545,44.6497,44.417,44.5821,240133.0
2017-05-26 12:40:00,59.39,59.45,59.33,59.45,125021.0,44.5821,44.6272,44.5371,44.6272,125021.0
2017-05-26 12:45:00,59.44,59.48,59.39,59.45,83731.0,44.6197,44.6497,44.5821,44.6272,83731.0
2017-05-26 12:50:00,59.46,59.46,59.34,59.36,46755.0,44.6347,44.6347,44.5446,44.5596,46755.0
2017-05-26 12:55:00,59.36,59.41,59.33,59.35,50647.0,44.5596,44.5972,44.5371,44.5521,50647.0
2017-05-26 13:00:00,59.35,59.35,59.26,59.29,53761.0,44.5521,44.5521,44.4846,44.5071,53761.0
2017-05-26 13:05:00,59.3,59.33,59.26,59.32,44693.0,44.5146,44.5371,44.4846,44.5296,44693.0
2017-05-26 13:10:00,59.32,59.47,59.31,59.42,73878.0,44.5296,44.6422,44.5221,44.6047,73878.0
2017-05-26 13:15:00,59.41,59.46,59.36,59.42,57927.0,44.5972,44.6347,44.5596,44.6047,57927.0
2017-05-26 13:20:00,59.41,59.44,59.36,59.44,37351.0,44.5972,44.6197,44.5596,44.6197,37351.0
2017-05-26 13:25:00,59.43,59.48,59.41,59.43,41240.0,44.6122,44.6497,44.5972,44.6122,41240.0
2017-05-26 13:30:00,59.44,59.56,59.43,59.46,118501.0,44.6197,44.7098,44.6122,44.6347,118501.0
2017-05-26 13:35:00,59.45,59.51,59.37,59.39,59220.0,44.6272,44.6722,44.5671,44.5821,59220.0
2017-05-26 13:40:00,59.4,59.4,59.29,59.34,70890.0,44.5896,44.5896,44.5071,44.5446,70890.0
2017-05-26 13:45:00,59.33,59.36,59.24,59.28,81082.0,44.5371,44.5596,44.4695,44.4996,81082.0
2017-05-26 13:50:00,59.28,59.43,59.28,59.4,84729.0,44.4996,44.6122,44.4996,44.5896,84729.0
2017-05-26 13:55:00,59.4,59.54,59.39,59.53,70356.0,44.5896,44.6947,44.5821,44.6872,70356.0
2017-05-26 14:00:00,59.53,59.67,59.49,59.65,105552.0,44.6872,44.7923,44.6572,44.7773,105552.0
2017-05-26 14:05:00,59.64,59.77,59.59,59.73,95335.0,44.7698,44.8674,44.7323,44.8374,95335.0
2017-05-26 14:10:00,59.73,59.73,59.65,59.71,86150.0,44.8374,44.8374,44.7773,44.8224,86150.0
2017-05-26 14:15:00,59.72,59.84,59.7,59.74,105769.0,44.8299,44.9199,44.8148,44.8449,105769.0
2017-05-26 14:20:00,59.74,59.81,59.68,59.72,127756.0,44.8449,44.8974,44.7998,44.8299,127756.0
2017-05-26 14:25:00,59.73,59.74,59.55,59.57,103992.0,44.8374,44.8449,44.7022,44.7173,103992.0
2017-05-26 14:30:00,59.57,59.6,59.45,59.47,93627.0,44.7173,44.7398,44.6272,44.6422,93627.0
2017-05-26 14:35:00,59.47,59.53,59.45,59.46,61219.0,44.6422,44.6872,44.6272,44.6347,61219.0
2017-05-26 14:40:00,59.45,59.47,59.37,59.37,83409.0,44.6272,44.6422,44.5671,44.5671,83409.0
2017-05-26 14:45:00,59.37,59.45,59.36,59.39,79993.0,44.5671,44.6272,44.5596,44.5821,79993.0
2017-05-26 14:50:00,59.39,59.4,59.32,59.34,76500.0,44.5821,44.5896,44.5296,44.5446,76500.0
2017-05-26 14:55:00,59.34,59.38,59.31,59.33,74814.0,44.5446,44.5746,44.5221,44.5371,74814.0
2017-05-26 15:00:00,59.34,59.39,59.31,59.33,111180.0,44.5446,44.5821,44.5221,44.5371,111180.0
2017-05-26 15:05:00,59.33,59.34,59.17,59.21,167234.0,44.5371,44.5446,44.417,44.447,167234.0
2017-05-26 15:10:00,59.21,59.25,59.16,59.17,119328.0,44.447,44.477,44.4095,44.417,119328.0
2017-05-26 15:15:00,59.17,59.2,59.07,59.14,331346.0,44.417,44.4395,44.3419,44.3945,331346.0
2017-05-26 15:20:00,59.13,59.19,59.11,59.12,172449.0,44.387,44.432,44.372,44.3795,172449.0
2017-05-26 15:25:00,59.13,59.19,59.1,59.16,132244.0,44.387,44.432,44.3644,44.4095,132244.0
2017-05-26 15:30:00,59.16,59.19,59.12,59.17,136159.0,44.4095,44.432,44.3795,44.417,136159.0
2017-05-26 15:35:00,59.17,59.24,59.15,59.18,185711.0,44.417,44.4695,44.402,44.4245,185711.0
2017-05-26 15:40:00,59.18,59.18,59.05,59.15,310457.0,44.4245,44.4245,44.3269,44.402,310457.0
2017-05-26 15:45:00,59.17,59.2,59.09,59.15,228384.0,44.417,44.4395,44.3569,44.402,228384.0
2017-05-26 15:50:00,59.15,59.17,58.92,58.97,435942.0,44.402,44.417,44.2293,44.2669,435942.0
2017-05-26 15:55:00,58.96,58.99,58.88,58.98,572331.0,44.2593,44.2819,44.1993,44.2744,572331.0
2017-05-30 09:30:00,58.8,58.95,58.7,58.86,189638.0,44.1392,44.2518,44.0642,44.1843,189638.0
2017-05-30 09:35:00,58.87,59.22,58.83,59.04,135919.0,44.1918,44.4545,44.1618,44.3194,135919.0
2017-05-30 09:40:00,59.04,59.05,58.9,58.99,111252.0,44.3194,44.3269,44.2143,44.2819,111252.0
2017-05-30 09:45:00,59.0,59.06,58.92,59.04,75633.0,44.2894,44.3344,44.2293,44.3194,75633.0
2017-05-30 09:50:00,59.03,59.15,58.91,59.15,183916.0,44.3119,44.402,44.2218,44.402,183916.0
2017-05-30 09:55:00,59.15,59.38,59.14,59.3,242244.0,44.402,44.5746,44.3945,44.5146,242244.0
2017-05-30 10:00:00,59.3,59.31,58.8,58.9,163882.0,44.5146,44.5221,44.1392,44.2143,163882.0
2017-05-30 10:05:00,58.88,59.05,58.88,59.02,73655.0,44.1993,44.3269,44.1993,44.3044,73655.0
2017-05-30 10:10:00,59.02,59.2,59.02,59.15,71043.0,44.3044,44.4395,44.3044,44.402,71043.0
2017-05-30 10:15:00,59.15,59.3,59.12,59.3,106809.0,44.402,44.5146,44.3795,44.5146,106809.0
2017-05-30 10:20:00,59.3,59.49,59.28,59.44,109174.0,44.5146,44.6572,44.4996,44.6197,109174.0
2017-05-30 10:25:00,59.43,59.57,59.4,59.45,97603.0,44.6122,44.7173,44.5896,44.6272,97603.0
2017-05-30 10:30:00,59.47,59.69,59.45,59.61,103039.0,44.6422,44.8073,44.6272,44.7473,103039.0
2017-05-30 10:35:00,59.61,59.65,59.51,59.63,69259.0,44.7473,44.7773,44.6722,44.7623,69259.0
2017-05-30 10:40:00,59.64,59.82,59.61,59.72,119103.0,44.7698,44.9049,44.7473,44.8299,119103.0
2017-05-30 10:45:00,59.71,59.79,59.52,59.59,124074.0,44.8224,44.8824,44.6797,44.7323,124074.0
2017-05-30 10:50:00,59.61,59.73,59.6,59.68,85541.0,44.7473,44.8374,44.7398,44.7998,85541.0
2017-05-30 10:55:00,59.67,59.7,59.52,59.58,50169.0,44.7923,44.8148,44.6797,44.7248,50169.0
2017-05-30 11:00:00,59.57,59.6,59.45,59.46,49118.0,44.7173,44.7398,44.6272,44.6347,49118.0
2017-05-30 11:05:00,59.46,59.53,59.4,59.52,53493.0,44.6347,44.6872,44.5896,44.6797,53493.0
2017-05-30 11:10:00,59.53,59.53,59.44,59.48,44861.0,44.6872,44.6872,44.6197,44.6497,44861.0
2017-05-30 11:15:00,59.47,59.56,59.44,59.49,29381.0,44.6422,44.7098,44.6197,44.6572,29381.0
2017-05-30 11:20:00,59.49,59.53,59.45,59.51,35334.0,44.6572,44.6872,44.6272,44.6722,35334.0
2017-05-30 11:25:00,59.52,59.63,59.52,59.6,42693.0,44.6797,44.7623,44.6797,44.7398,42693.0
2017-05-30 11:30:00,59.59,59.66,59.59,59.64,37043.0,44.7323,44.7848,44.7323,44.7698,37043.0
2017-05-30 11:35:00,59.64,59.65,59.45,59.48,92672.0,44.7698,44.7773,44.6272,44.6497,92672.0
2017-05-30 11:40:00,59.47,59.49,59.41,59.44,25122.0,44.6422,44.6572,44.5972,44.6197,25122.0
2017-05-30 11:45:00,59.43,59.55,59.38,59.5,81041.0,44.6122,44.7022,44.5746,44.6647,81041.0
2017-05-30 11:50:00,59.5,59.58,59.47,59.56,46724.0,44.6647,44.7248,44.6422,44.7098,46724.0
2017-05-30 11:55:00,59.55,59.58,59.5,59.52,44650.0,44.7022,44.7248,44.6647,44.6797,44650.0
2017-05-30 12:00:00,59.52,59.58,59.45,59.48,140705.0,44.6797,44.7248,44.6272,44.6497,140705.0
2017-05-30 12:05:00,59.48,59.48,59.32,59.35,51910.0,44.6497,44.6497,44.5296,44.5521,51910.0
2017-05-30 12:10:00,59.35,59.41,59.29,59.36,120519.0,44.5521,44.5972,44.5071,44.5596,120519.0
2017-05-30 12:15:00,59.36,59.39,59.34,59.35,30080.0,44.5596,44.5821,44.5446,44.5521,30080.0
2017-05-30 12:20:00,59.34,59.39,59.32,59.32,36725.0,44.5446,44.5821,44.5296,44.5296,36725.0
2017-05-30 12:25:00,59.32,59.34,59.23,59.24,75284.0,44.5296,44.5446,44.462,44.4695,75284.0
2017-05-30 12:30:00,59.23,59.29,59.22,59.25,31232.0,44.462,44.5071,44.4545,44.477,31232.0
2017-05-30 12:35:00,59.25,59.3,59.25,59.3,27228.0,44.477,44.5146,44.477,44.5146,27228.0
2017-05-30 12:40:00,59.3,59.33,59.25,59.28,29175.0,44.5146,44.5371,44.477,44.4996,29175.0
2017-05-30 12:45:00,59.28,59.29,59.23,59.23,23746.0,44.4996,44.5071,44.462,44.462,23746.0
2017-05-30 12:50:00,59.23,59.32,59.2,59.3,39813.0,44.462,44.5296,44.4395,44.5146,39813.0
2017-05-30 12:55:00,59.3,59.32,59.26,59.28,31204.0,44.5146,44.5296,44.4846,44.4996,31204.0
2017-05-30 13:00:00,59.28,59.34,59.27,59.31,24007.0,44.4996,44.5446,44.4921,44.5221,24007.0
2017-05-30 13:05:00,59.32,59.36,59.26,59.33,48876.0,44.5296,44.5596,44.4846,44.5371,48876.0
2017-05-30 13:10:00,59.32,59.36,59.32,59.34,20018.0,44.5296,44.5596,44.5296,44.5446,20018.0
2017-05-30 13:15:00,59.33,59.4,59.32,59.37,39005.0,44.5371,44.5896,44.5296,44.5671,39005.0
2017-05-30 13:20:00,59.37,59.44,59.36,59.39,30586.0,44.5671,44.6197,44.5596,44.5821,30586.0
2017-05-30 13:25:00,59.39,59.44,59.37,59.43,30338.0,44.5821,44.6197,44.5671,44.6122,30338.0
2017-05-30 13:30:00,59.42,59.51,59.41,59.41,28206.0,44.6047,44.6722,44.5972,44.5972,28206.0
2017-05-30 13:35:00,59.41,59.46,59.4,59.42,22594.0,44.5972,44.6347,44.5896,44.6047,22594.0
2017-05-30 13:40:00,59.42,59.42,59.36,59.39,28917.0,44.6047,44.6047,44.5596,44.5821,28917.0
2017-05-30 13:45:00,59.4,59.41,59.36,59.37,17130.0,44.5896,44.5972,44.5596,44.5671,17130.0
2017-05-30 13:50:00,59.37,59.38,59.35,59.35,15529.0,44.5671,44.5746,44.5521,44.5521,15529.0
2017-05-30 13:55:00,59.35,59.41,59.35,59.41,18304.0,44.5521,44.5972,44.5521,44.5972,18304.0
2017-05-30 14:00:00,59.4,59.45,59.38,59.42,25251.0,44.5896,44.6272,44.5746,44.6047,25251.0
2017-05-30 14:05:00,59.42,59.48,59.42,59.48,17267.0,44.6047,44.6497,44.6047,44.6497,17267.0
2017-05-30 14:10:00,59.48,59.52,59.46,59.5,19681.0,44.6497,44.6797,44.6347,44.6647,19681.0
2017-05-30 14:15:00,59.49,59.53,59.49,59.5,48379.0,44.6572,44.6872,44.6572,44.6647,48379.0
2017-05-30 14:20:00,59.49,59.49,59.43,59.43,33239.0,44.6572,44.6572,44.6122,44.6122,33239.0
2017-05-30 14:25:00,59.43,59.47,59.38,59.4,32190.0,44.6122,44.6422,44.5746,44.5896,32190.0
2017-05-30 14:30:00,59.4,59.4,59.36,59.37,19794.0,44.5896,44.5896,44.5596,44.5671,19794.0
2017-05-30 14:35:00,59.38,59.38,59.31,59.33,38791.0,44.5746,44.5746,44.5221,44.5371,38791.0
2017-05-30 14:40:00,59.34,59.36,59.32,59.34,25591.0,44.5446,44.5596,44.5296,44.5446,25591.0
2017-05-30 14:45:00,59.35,59.35,59.29,59.32,25029.0,44.5521,44.5521,44.5071,44.5296,25029.0
2017-05-30 14:50:00,59.32,59.36,59.3,59.35,25931.0,44.5296,44.5596,44.5146,44.5521,25931.0
2017-05-30 14:55:00,59.35,59.36,59.33,59.36,18202.0,44.5521,44.5596,44.5371,44.5596,18202.0
2017-05-30 15:00:00,59.36,59.43,59.35,59.42,35212.0,44.5596,44.6122,44.5521,44.6047,35212.0
2017-05-30 15:05:00,59.41,59.42,59.38,59.4,27664.0,44.5972,44.6047,44.5746,44.5896,27664.0
2017-05-30 15:10:00,59.39,59.41,59.38,59.39,19141.0,44.5821,44.5972,44.5746,44.5821,19141.0
2017-05-30 15:15:00,59.39,59.4,59.34,59.35,31613.0,44.5821,44.5896,44.5446,44.5521,31613.0
2017-05-30 15:20:00,59.34,59.36,59.3,59.34,36395.0,44.5446,44.5596,44.5146,44.5446,36395.0
2017-05-30 15:25:00,59.34,59.34,59.3,59.31,34025.0,44.5446,44.5446,44.5146,44.5221,34025.0
2017-05-30 15:30:00,59.31,59.36,59.26,59.35,46041.0,44.5221,44.5596,44.4846,44.5521,46041.0
2017-05-30 15:35:00,59.35,59.37,59.33,59.35,37039.0,44.5521,44.5671,44.5371,44.5521,37039.0
2017-05-30 15:40:00,59.35,59.42,59.35,59.39,60874.0,44.5521,44.6047,44.5521,44.5821,60874.0
2017-05-30 15:45:00,59.39,59.41,59.33,59.33,104896.0,44.5821,44.5972,44.5371,44.5371,104896.0
2017-05-30 15:50:00,59.34,59.34,59.29,59.31,101565.0,44.5446,44.5446,44.5071,44.5221,101565.0
2017-05-30 15:55:00,59.31,59.35,59.28,59.29,148849.0,44.5221,44.5521,44.4996,44.5071,148849.0
2017-05-31 09:30:00,59.32,59.33,58.88,59.14,112375.0,44.5296,44.5371,44.1993,44.3945,112375.0
2017-05-31 09:35:00,59.1,59.22,59.03,59.16,45911.0,44.3644,44.4545,44.3119,44.4095,45911.0
2017-05-31 09:40:00,59.14,59.21,59.0,59.13,45938.0,44.3945,44.447,44.2894,44.387,45938.0
2017-05-31 09:45:00,59.15,59.15,58.92,58.94,43093.0,44.402,44.402,44.2293,44.2443,43093.0
2017-05-31 09:50:00,58.96,58.97,58.82,58.83,42948.0,44.2593,44.2669,44.1543,44.1618,42948.0
2017-05-31 09:55:00,58.83,58.88,58.78,58.81,43516.0,44.1618,44.1993,44.1242,44.1467,43516.0
2017-05-31 10:00:00,58.83,58.9,58.73,58.83,53791.0,44.1618,44.2143,44.0867,44.1618,53791.0
2017-05-31 10:05:00,58.81,58.83,58.72,58.79,60516.0,44.1467,44.1618,44.0792,44.1317,60516.0
2017-05-31 10:10:00,58.78,58.84,58.71,58.84,50618.0,44.1242,44.1693,44.0717,44.1693,50618.0
2017-05-31 10:15:00,58.85,58.88,58.75,58.79,73311.0,44.1768,44.1993,44.1017,44.1317,73311.0
2017-05-31 10:20:00,58.81,58.95,58.81,58.87,32961.0,44.1467,44.2518,44.1467,44.1918,32961.0
2017-05-31 10:25:00,58.88,59.01,58.84,59.01,53829.0,44.1993,44.2969,44.1693,44.2969,53829.0
2017-05-31 10:30:00,59.0,59.06,58.96,58.99,73613.0,44.2894,44.3344,44.2593,44.2819,73613.0
2017-05-31 10:35:00,58.98,59.02,58.89,58.91,35688.0,44.2744,44.3044,44.2068,44.2218,35688.0
2017-05-31 10:40:00,58.91,59.04,58.91,58.98,45704.0,44.2218,44.3194,44.2218,44.2744,45704.0
2017-05-31 10:45:00,58.98,59.1,58.95,59.07,30924.0,44.2744,44.3644,44.2518,44.3419,30924.0
2017-05-31 10:50:00,59.08,59.08,58.98,59.02,38173.0,44.3494,44.3494,44.2744,44.3044,38173.0
2017-05-31 10:55:00,59.01,59.05,58.96,58.96,74178.0,44.2969,44.3269,44.2593,44.2593,74178.0
2017-05-31 11:00:00,58.96,58.99,58.86,58.87,65837.0,44.2593,44.2819,44.1843,44.1918,65837.0
2017-05-31 11:05:00,58.86,58.96,58.85,58.94,36800.0,44.1843,44.2593,44.1768,44.2443,36800.0
2017-05-31 11:10:00,58.95,58.98,58.8,58.8,73568.0,44.2518,44.2744,44.1392,44.1392,73568.0
2017-05-31 11:15:00,58.81,58.86,58.77,58.85,54027.0,44.1467,44.1843,44.1167,44.1768,54027.0
2017-05-31 11:20:00,58.84,58.88,58.8,58.85,51099.0,44.1693,44.1993,44.1392,44.1768,51099.0
2017-05-31 11:25:00,58.85,58.91,58.81,58.9,30407.0,44.1768,44.2218,44.1467,44.2143,30407.0
2017-05-31 11:30:00,58.9,58.98,58.9,58.93,49348.0,44.2143,44.2744,44.2143,44.2368,49348.0
2017-05-31 11:35:00,58.94,59.01,58.91,58.98,49289.0,44.2443,44.2969,44.2218,44.2744,49289.0
2017-05-31 11:40:00,58.98,59.05,58.93,59.01,35528.0,44.2744,44.3269,44.2368,44.2969,35528.0
2017-05-31 11:45:00,59.01,59.09,58.98,59.09,30012.0,44.2969,44.3569,44.2744,44.3569,30012.0
2017-05-31 11:50:00,59.08,59.15,59.08,59.13,33972.0,44.3494,44.402,44.3494,44.387,33972.0
2017-05-31 11:55:00,59.11,59.19,59.09,59.1,40958.0,44.372,44.432,44.3569,44.3644,40958.0
2017-05-31 12:00:00,59.1,59.19,59.1,59.16,34356.0,44.3644,44.432,44.3644,44.4095,34356.0
2017-05-31 12:05:00,59.15,59.16,59.07,59.07,32671.0,44.402,44.4095,44.3419,44.3419,32671.0
2017-05-31 12:10:00,59.07,59.08,58.94,58.97,34202.0,44.3419,44.3494,44.2443,44.2669,34202.0
2017-05-31 12:15:00,58.96,59.02,58.96,58.98,31596.0,44.2593,44.3044,44.2593,44.2744,31596.0
2017-05-31 12:20:00,59.0,59.02,58.98,58.98,20570.0,44.2894,44.3044,44.2744,44.2744,20570.0
2017-05-31 12:25:00,58.98,59.02,58.97,58.98,25862.0,44.2744,44.3044,44.2669,44.2744,25862.0
2017-05-31 12:30:00,58.98,59.06,58.95,59.06,15720.0,44.2744,44.3344,44.2518,44.3344,15720.0
2017-05-31 12:35:00,59.05,59.12,59.03,59.12,20045.0,44.3269,44.3795,44.3119,44.3795,20045.0
2017-05-31 12:40:00,59.12,59.18,59.11,59.18,10298.0,44.3795,44.4245,44.372,44.4245,10298.0
2017-05-31 12:45:00,59.18,59.2,59.11,59.13,22638.0,44.4245,44.4395,44.372,44.387,22638.0
2017-05-31 12:50:00,59.13,59.17,59.1,59.17,17736.0,44.387,44.417,44.3644,44.417,17736.0
2017-05-31 12:55:00,59.16,59.17,59.12,59.17,20357.0,44.4095,44.417,44.3795,44.417,20357.0
2017-05-31 13:00:00,59.17,59.19,59.11,59.13,20712.0,44.417,44.432,44.372,44.387,20712.0
2017-05-31 13:05:00,59.14,59.17,59.12,59.17,15685.0,44.3945,44.417,44.3795,44.417,15685.0
2017-05-31 13:10:00,59.18,59.25,59.16,59.2,30055.0,44.4245,44.477,44.4095,44.4395,30055.0
2017-05-31 13:15:00,59.2,59.22,59.13,59.15,30704.0,44.4395,44.4545,44.387,44.402,30704.0
2017-05-31 13:20:00,59.16,59.16,59.11,59.11,24591.0,44.4095,44.4095,44.372,44.372,24591.0
2017-05-31 13:25:00,59.11,59.13,59.03,59.03,30661.0,44.372,44.387,44.3119,44.3119,30661.0
2017-05-31 13:30:00,59.04,59.1,59.03,59.09,31431.0,44.3194,44.3644,44.3119,44.3569,31431.0
2017-05-31 13:35:00,59.09,59.1,59.04,59.07,21144.0,44.3569,44.3644,44.3194,44.3419,21144.0
2017-05-31 13:40:00,59.08,59.08,59.0,59.01,27867.0,44.3494,44.3494,44.2894,44.2969,27867.0
2017-05-31 13:45:00,59.02,59.04,58.96,59.0,20036.0,44.3044,44.3194,44.2593,44.2894,20036.0
2017-05-31 13:50:00,59.0,59.06,58.99,59.0,19746.0,44.2894,44.3344,44.2819,44.2894,19746.0
2017-05-31 13:55:00,59.01,59.05,59.0,59.04,19874.0,44.2969,44.3269,44.2894,44.3194,19874.0
2017-05-31 14:00:00,59.04,59.05,58.98,59.01,24217.0,44.3194,44.3269,44.2744,44.2969,24217.0
2017-05-31 14:05:00,59.01,59.05,59.01,59.02,23550.0,44.2969,44.3269,44.2969,44.3044,23550.0
2017-05-31 14:10:00,59.01,59.03,58.95,59.0,34608.0,44.2969,44.3119,44.2518,44.2894,34608.0
2017-05-31 14:15:00,58.99,59.1,58.99,59.09,34506.0,44.2819,44.3644,44.2819,44.3569,34506.0
2017-05-31 14:20:00,59.07,59.18,59.07,59.14,28402.0,44.3419,44.4245,44.3419,44.3945,28402.0
2017-05-31 14:25:00,59.13,59.15,59.06,59.12,28843.0,44.387,44.402,44.3344,44.3795,28843.0
2017-05-31 14:30:00,59.12,59.14,59.09,59.12,17894.0,44.3795,44.3945,44.3569,44.3795,17894.0
2017-05-31 14:35:00,59.12,59.14,59.07,59.09,27013.0,44.3795,44.3945,44.3419,44.3569,27013.0
2017-05-31 14:40:00,59.09,59.09,59.05,59.08,30387.0,44.3569,44.3569,44.3269,44.3494,30387.0
2017-05-31 14:45:00,59.07,59.09,59.05,59.07,24637.0,44.3419,44.3569,44.3269,44.3419,24637.0
2017-05-31 14:50:00,59.08,59.08,59.01,59.07,24967.0,44.3494,44.3494,44.2969,44.3419,24967.0
2017-05-31 14:55:00,59.06,59.12,59.05,59.1,30347.0,44.3344,44.3795,44.3269,44.3644,30347.0
2017-05-31 15:00:00,59.11,59.23,59.1,59.18,58419.0,44.372,44.462,44.3644,44.4245,58419.0
2017-05-31 15:05:00,59.19,59.2,59.12,59.17,59614.0,44.432,44.4395,44.3795,44.417,59614.0
2017-05-31 15:10:00,59.16,59.2,59.14,59.2,47816.0,44.4095,44.4395,44.3945,44.4395,47816.0
2017-05-31 15:15:00,59.21,59.22,59.16,59.19,57331.0,44.447,44.4545,44.4095,44.432,57331.0
2017-05-31 15:20:00,59.19,59.25,59.17,59.24,49090.0,44.432,44.477,44.417,44.4695,49090.0
2017-05-31 15:25:00,59.24,59.28,59.22,59.24,40727.0,44.4695,44.4996,44.4545,44.4695,40727.0
2017-05-31 15:30:00,59.24,59.3,59.21,59.28,68646.0,44.4695,44.5146,44.447,44.4996,68646.0
2017-05-31 15:35:00,59.28,59.34,59.25,59.27,60488.0,44.4996,44.5446,44.477,44.4921,60488.0
2017-05-31 15:40:00,59.27,59.32,59.25,59.32,84467.0,44.4921,44.5296,44.477,44.5296,84467.0
2017-05-31 15:45:00,59.35,59.4,59.32,59.37,164888.0,44.5521,44.5896,44.5296,44.5671,164888.0
2017-05-31 15:50:00,59.37,59.43,59.33,59.39,159608.0,44.5671,44.6122,44.5371,44.5821,159608.0
2017-05-31 15:55:00,59.39,59.44,59.34,59.39,405131.0,44.5821,44.6197,44.5446,44.5821,405131.0
2017-06-01 09:30:00,59.36,59.59,59.29,59.36,60929.0,44.5596,44.7323,44.5071,44.5596,60929.0
2017-06-01 09:35:00,59.34,59.46,59.17,59.41,42665.0,44.5446,44.6347,44.417,44.5972,42665.0
2017-06-01 09:40:00,59.41,59.8,59.35,59.8,45090.0,44.5972,44.8899,44.5521,44.8899,45090.0
2017-06-01 09:45:00,59.8,60.02,59.73,59.98,107980.0,44.8899,45.0551,44.8374,45.025,107980.0
2017-06-01 09:50:00,59.98,60.14,59.91,59.95,59048.0,45.025,45.1451,44.9725,45.0025,59048.0
2017-06-01 09:55:00,59.95,60.01,59.93,59.97,53569.0,45.0025,45.0476,44.9875,45.0175,53569.0
2017-06-01 10:00:00,59.97,60.04,59.91,60.01,57285.0,45.0175,45.0701,44.9725,45.0476,57285.0
2017-06-01 10:05:00,60.0,60.09,59.93,60.04,46269.0,45.04,45.1076,44.9875,45.0701,46269.0
2017-06-01 10:10:00,60.06,60.16,60.01,60.13,58766.0,45.0851,45.1602,45.0476,45.1376,58766.0
2017-06-01 10:15:00,60.13,60.23,60.12,60.21,61087.0,45.1376,45.2127,45.1301,45.1977,61087.0
2017-06-01 10:20:00,60.21,60.24,60.01,60.03,49704.0,45.1977,45.2202,45.0476,45.0626,49704.0
2017-06-01 10:25:00,60.02,60.06,59.97,60.02,49878.0,45.0551,45.0851,45.0175,45.0551,49878.0
2017-06-01 10:30:00,60.02,60.04,59.96,59.98,27305.0,45.0551,45.0701,45.01,45.025,27305.0
2017-06-01 10:35:00,59.97,60.0,59.94,59.96,34502.0,45.0175,45.04,44.995,45.01,34502.0
2017-06-01 10:40:00,59.96,60.05,59.96,60.04,27743.0,45.01,45.0776,45.01,45.0701,27743.0
2017-06-01 10:45:00,60.05,60.07,59.96,60.01,36787.0,45.0776,45.0926,45.01,45.0476,36787.0
2017-06-01 10:50:00,60.02,60.04,59.94,60.04,37350.0,45.0551,45.0701,44.995,45.0701,37350.0
2017-06-01 10:55:00,60.04,60.07,59.98,60.0,26261.0,45.0701,45.0926,45.025,45.04,26261.0
2017-06-01 11:00:00,60.0,60.04,59.96,60.0,21365.0,45.04,45.0701,45.01,45.04,21365.0
2017-06-01 11:05:00,60.01,60.06,59.99,60.03,32426.0,45.0476,45.0851,45.0325,45.0626,32426.0
2017-06-01 11:10:00,60.03,60.13,60.01,60.03,87105.0,45.0626,45.1376,45.0476,45.0626,87105.0
2017-06-01 11:15:00,60.03,60.11,59.96,60.05,83516.0,45.0626,45.1226,45.01,45.0776,83516.0
2017-06-01 11:20:00,60.05,60.07,59.9,59.91,37310.0,45.0776,45.0926,44.965,44.9725,37310.0
2017-06-01 11:25:00,59.9,59.91,59.82,59.87,28316.0,44.965,44.9725,44.9049,44.9425,28316.0
2017-06-01 11:30:00,59.88,59.91,59.84,59.9,20293.0,44.95,44.9725,44.9199,44.965,20293.0
2017-06-01 11:35:00,59.89,59.96,59.84,59.9,25761.0,44.9575,45.01,44.9199,44.965,25761.0
2017-06-01 11:40:00,59.9,59.9,59.85,59.88,15542.0,44.965,44.965,44.9274,44.95,15542.0
2017-06-01 11:45:00,59.87,59.96,59.87,59.95,13525.0,44.9425,45.01,44.9425,45.0025,13525.0
2017-06-01 11:50:00,59.96,60.02,59.96,59.97,14726.0,45.01,45.0551,45.01,45.0175,14726.0
2017-06-01 11:55:00,59.99,60.09,59.99,60.06,22180.0,45.0325,45.1076,45.0325,45.0851,22180.0
2017-06-01 12:00:00,60.06,60.08,59.94,59.95,30714.0,45.0851,45.1001,44.995,45.0025,30714.0
2017-06-01 12:05:00,59.95,59.98,59.93,59.96,45120.0,45.0025,45.025,44.9875,45.01,45120.0
2017-06-01 12:10:00,59.97,60.03,59.95,59.96,23561.0,45.0175,45.0626,45.0025,45.01,23561.0
2017-06-01 12:15:00,59.96,59.98,59.9,59.92,19646.0,45.01,45.025,44.965,44.98,19646.0
2017-06-01 12:20:00,59.91,59.94,59.84,59.94,24713.0,44.9725,44.995,44.9199,44.995,24713.0
2017-06-01 12:25:00,59.93,59.93,59.85,59.87,26899.0,44.9875,44.9875,44.9274,44.9425,26899.0
2017-06-01 12:30:00,59.86,59.89,59.83,59.89,26523.0,44.935,44.9575,44.9124,44.9575,26523.0
2017-06-01 12:35:00,59.89,59.94,59.88,59.92,21735.0,44.9575,44.995,44.95,44.98,21735.0
2017-06-01 12:40:00,59.91,59.96,59.89,59.92,35462.0,44.9725,45.01,44.9575,44.98,35462.0
2017-06-01 12:45:00,59.91,59.93,59.88,59.9,23965.0,44.9725,44.9875,44.95,44.965,23965.0
2017-06-01 12:50:00,59.9,59.92,59.88,59.92,19248.0,44.965,44.98,44.95,44.98,19248.0
2017-06-01 12:55:00,59.93,59.95,59.86,59.88,27231.0,44.9875,45.0025,44.935,44.95,27231.0
2017-06-01 13:00:00,59.89,59.97,59.88,59.97,18233.0,44.9575,45.0175,44.95,45.0175,18233.0
2017-06-01 13:05:00,59.96,60.0,59.94,59.98,15670.0,45.01,45.04,44.995,45.025,15670.0
2017-06-01 13:10:00,59.98,59.99,59.96,59.97,17921.0,45.025,45.0325,45.01,45.0175,17921.0
2017-06-01 13:15:00,59.97,59.99,59.91,59.94,34167.0,45.0175,45.0325,44.9725,44.995,34167.0
2017-06-01 13:20:00,59.93,60.03,59.92,60.02,33485.0,44.9875,45.0626,44.98,45.0551,33485.0
2017-06-01 13:25:00,60.02,60.05,59.99,59.99,18654.0,45.0551,45.0776,45.0325,45.0325,18654.0
2017-06-01 13:30:00,59.99,60.02,59.96,59.98,35304.0,45.0325,45.0551,45.01,45.025,35304.0
2017-06-01 13:35:00,59.98,60.0,59.93,59.97,29814.0,45.025,45.04,44.9875,45.0175,29814.0
2017-06-01 13:40:00,59.96,60.01,59.95,60.0,25500.0,45.01,45.0476,45.0025,45.04,25500.0
2017-06-01 13:45:00,60.0,60.05,60.0,60.03,28407.0,45.04,45.0776,45.04,45.0626,28407.0
2017-06-01 13:50:00,60.04,60.09,60.03,60.07,22371.0,45.0701,45.1076,45.0626,45.0926,22371.0
2017-06-01 13:55:00,60.08,60.1,60.05,60.08,23980.0,45.1001,45.1151,45.0776,45.1001,23980.0
2017-06-01 14:00:00,60.09,60.1,60.04,60.04,26451.0,45.1076,45.1151,45.0701,45.0701,26451.0
2017-06-01 14:05:00,60.05,60.1,60.03,60.08,29062.0,45.0776,45.1151,45.0626,45.1001,29062.0
2017-06-01 14:10:00,60.08,60.17,60.08,60.16,26010.0,45.1001,45.1677,45.1001,45.1602,26010.0
2017-06-01 14:15:00,60.15,60.16,60.1,60.12,20588.0,45.1526,45.1602,45.1151,45.1301,20588.0
2017-06-01 14:20:00,60.12,60.19,60.12,60.13,23220.0,45.1301,45.1827,45.1301,45.1376,23220.0
2017-06-01 14:25:00,60.13,60.14,60.1,60.12,27887.0,45.1376,45.1451,45.1151,45.1301,27887.0
2017-06-01 14:30:00,60.11,60.12,60.09,60.11,22238.0,45.1226,45.1301,45.1076,45.1226,22238.0
2017-06-01 14:35:00,60.12,60.14,60.05,60.06,39603.0,45.1301,45.1451,45.0776,45.0851,39603.0
2017-06-01 14:40:00,60.06,60.13,60.05,60.13,25689.0,45.0851,45.1376,45.0776,45.1376,25689.0
2017-06-01 14:45:00,60.15,60.22,60.15,60.22,25720.0,45.1526,45.2052,45.1526,45.2052,25720.0
2017-06-01 14:50:00,60.23,60.3,60.2,60.3,42897.0,45.2127,45.2652,45.1902,45.2652,42897.0
2017-06-01 14:55:00,60.29,60.32,60.24,60.29,42649.0,45.2577,45.2803,45.2202,45.2577,42649.0
2017-06-01 15:00:00,60.3,60.3,60.25,60.29,24891.0,45.2652,45.2652,45.2277,45.2577,24891.0
2017-06-01 15:05:00,60.28,60.33,60.27,60.3,33471.0,45.2502,45.2878,45.2427,45.2652,33471.0
2017-06-01 15:10:00,60.29,60.31,60.22,60.23,21406.0,45.2577,45.2728,45.2052,45.2127,21406.0
2017-06-01 15:15:00,60.23,60.24,60.14,60.14,37189.0,45.2127,45.2202,45.1451,45.1451,37189.0
2017-06-01 15:20:00,60.15,60.17,60.1,60.17,72628.0,45.1526,45.1677,45.1151,45.1677,72628.0
2017-06-01 15:25:00,60.18,60.27,60.18,60.27,41609.0,45.1752,45.2427,45.1752,45.2427,41609.0
2017-06-01 15:30:00,60.26,60.29,60.25,60.26,35545.0,45.2352,45.2577,45.2277,45.2352,35545.0
2017-06-01 15:35:00,60.26,60.3,60.22,60.23,41609.0,45.2352,45.2652,45.2052,45.2127,41609.0
2017-06-01 15:40:00,60.24,60.28,60.22,60.25,50765.0,45.2202,45.2502,45.2052,45.2277,50765.0
2017-06-01 15:45:00,60.24,60.28,60.23,60.27,78993.0,45.2202,45.2502,45.2127,45.2427,78993.0
2017-06-01 15:50:00,60.26,60.3,60.26,60.26,79099.0,45.2352,45.2652,45.2352,45.2352,79099.0
2017-06-01 15:55:00,60.26,60.34,60.25,60.34,138186.0,45.2352,45.2953,45.2277,45.2953,138186.0
2017-06-02 09:30:00,60.3,60.35,60.05,60.15,76217.0,45.2652,45.3028,45.0776,45.1526,76217.0
2017-06-02 09:35:00,60.14,60.16,59.93,60.06,54837.0,45.1451,45.1602,44.9875,45.0851,54837.0
2017-06-02 09:40:00,60.05,60.05,59.81,60.03,32120.0,45.0776,45.0776,44.8974,45.0626,32120.0
2017-06-02 09:45:00,60.01,60.01,59.8,59.86,59064.0,45.0476,45.0476,44.8899,44.935,59064.0
2017-06-02 09:50:00,59.87,59.88,59.71,59.73,62252.0,44.9425,44.95,44.8224,44.8374,62252.0
2017-06-02 09:55:00,59.72,59.77,59.68,59.72,26054.0,44.8299,44.8674,44.7998,44.8299,26054.0
2017-06-02 10:00:00,59.73,59.87,59.68,59.86,49688.0,44.8374,44.9425,44.7998,44.935,49688.0
2017-06-02 10:05:00,59.86,59.93,59.74,59.78,35195.0,44.935,44.9875,44.8449,44.8749,35195.0
2017-06-02 10:10:00,59.8,59.9,59.74,59.86,38314.0,44.8899,44.965,44.8449,44.935,38314.0
2017-06-02 10:15:00,59.87,59.88,59.8,59.83,30362.0,44.9425,44.95,44.8899,44.9124,30362.0
2017-06-02 10:20:00,59.83,59.88,59.75,59.77,30446.0,44.9124,44.95,44.8524,44.8674,30446.0
2017-06-02 10:25:00,59.77,59.86,59.74,59.86,32131.0,44.8674,44.935,44.8449,44.935,32131.0
2017-06-02 10:30:00,59.86,59.89,59.82,59.86,33245.0,44.935,44.9575,44.9049,44.935,33245.0
2017-06-02 10:35:00,59.85,59.88,59.79,59.88,45131.0,44.9274,44.95,44.8824,44.95,45131.0
2017-06-02 10:40:00,59.87,59.89,59.83,59.85,26303.0,44.9425,44.9575,44.9124,44.9274,26303.0
2017-06-02 10:45:00,59.85,59.89,59.75,59.79,36874.0,44.9274,44.9575,44.8524,44.8824,36874.0
2017-06-02 10:50:00,59.78,59.8,59.72,59.77,36561.0,44.8749,44.8899,44.8299,44.8674,36561.0
2017-06-02 10:55:00,59.78,59.79,59.7,59.73,40649.0,44.8749,44.8824,44.8148,44.8374,40649.0
2017-06-02 11:00:00,59.73,59.73,59.63,59.68,36116.0,44.8374,44.8374,44.7623,44.7998,36116.0
2017-06-02 11:05:00,59.68,59.68,59.57,59.57,35342.0,44.7998,44.7998,44.7173,44.7173,35342.0
2017-06-02 11:10:00,59.57,59.62,59.52,59.55,30901.0,44.7173,44.7548,44.6797,44.7022,30901.0
2017-06-02 11:15:00,59.55,59.58,59.51,59.51,45295.0,44.7022,44.7248,44.6722,44.6722,45295.0
2017-06-02 11:20:00,59.51,59.59,59.5,59.54,50791.0,44.6722,44.7323,44.6647,44.6947,50791.0
2017-06-02 11:25:00,59.55,59.66,59.54,59.61,47813.0,44.7022,44.7848,44.6947,44.7473,47813.0
2017-06-02 11:30:00,59.63,59.7,59.58,59.68,27499.0,44.7623,44.8148,44.7248,44.7998,27499.0
2017-06-02 11:35:00,59.68,59.69,59.65,59.66,15782.0,44.7998,44.8073,44.7773,44.7848,15782.0
2017-06-02 11:40:00,59.66,59.68,59.63,59.68,24906.0,44.7848,44.7998,44.7623,44.7998,24906.0
2017-06-02 11:45:00,59.68,59.71,59.67,59.68,25409.0,44.7998,44.8224,44.7923,44.7998,25409.0
2017-06-02 11:50:00,59.68,59.73,59.67,59.7,26236.0,44.7998,44.8374,44.7923,44.8148,26236.0
2017-06-02 11:55:00,59.7,59.71,59.63,59.64,23409.0,44.8148,44.8224,44.7623,44.7698,23409.0
2017-06-02 12:00:00,59.63,59.67,59.63,59.66,13772.0,44.7623,44.7923,44.7623,44.7848,13772.0
2017-06-02 12:05:00,59.65,59.69,59.63,59.66,22656.0,44.7773,44.8073,44.7623,44.7848,22656.0
2017-06-02 12:10:00,59.67,59.72,59.62,59.7,24812.0,44.7923,44.8299,44.7548,44.8148,24812.0
2017-06-02 12:15:00,59.69,59.79,59.66,59.77,37669.0,44.8073,44.8824,44.7848,44.8674,37669.0
2017-06-02 12:20:00,59.78,59.8,59.75,59.78,13448.0,44.8749,44.8899,44.8524,44.8749,13448.0
2017-06-02 12:25:00,59.78,59.8,59.74,59.75,12630.0,44.8749,44.8899,44.8449,44.8524,12630.0
2017-06-02 12:30:00,59.75,59.79,59.66,59.66,25519.0,44.8524,44.8824,44.7848,44.7848,25519.0
2017-06-02 12:35:00,59.66,59.66,59.61,59.61,31232.0,44.7848,44.7848,44.7473,44.7473,31232.0
2017-06-02 12:40:00,59.61,59.64,59.55,59.58,45166.0,44.7473,44.7698,44.7022,44.7248,45166.0
2017-06-02 12:45:00,59.57,59.58,59.54,59.58,20027.0,44.7173,44.7248,44.6947,44.7248,20027.0
2017-06-02 12:50:00,59.58,59.6,59.56,59.58,24606.0,44.7248,44.7398,44.7098,44.7248,24606.0
2017-06-02 12:55:00,59.57,59.57,59.51,59.52,28787.0,44.7173,44.7173,44.6722,44.6797,28787.0
2017-06-02 13:00:00,59.52,59.55,59.51,59.54,25489.0,44.6797,44.7022,44.6722,44.6947,25489.0
2017-06-02 13:05:00,59.53,59.55,59.47,59.48,30947.0,44.6872,44.7022,44.6422,44.6497,30947.0
2017-06-02 13:10:00,59.47,59.48,59.41,59.42,60435.0,44.6422,44.6497,44.5972,44.6047,60435.0
2017-06-02 13:15:00,59.41,59.42,59.36,59.37,47814.0,44.5972,44.6047,44.5596,44.5671,47814.0
2017-06-02 13:20:00,59.37,59.37,59.3,59.3,37115.0,44.5671,44.5671,44.5146,44.5146,37115.0
2017-06-02 13:25:00,59.3,59.32,59.24,59.25,49556.0,44.5146,44.5296,44.4695,44.477,49556.0
2017-06-02 13:30:00,59.25,59.35,59.23,59.32,41866.0,44.477,44.5521,44.462,44.5296,41866.0
2017-06-02 13:35:00,59.31,59.39,59.28,59.36,37993.0,44.5221,44.5821,44.4996,44.5596,37993.0
2017-06-02 13:40:00,59.37,59.4,59.36,59.38,16889.0,44.5671,44.5896,44.5596,44.5746,16889.0
2017-06-02 13:45:00,59.37,59.38,59.33,59.34,20548.0,44.5671,44.5746,44.5371,44.5446,20548.0
2017-06-02 13:50:00,59.33,59.33,59.24,59.26,31440.0,44.5371,44.5371,44.4695,44.4846,31440.0
2017-06-02 13:55:00,59.26,59.36,59.24,59.33,34576.0,44.4846,44.5596,44.4695,44.5371,34576.0
2017-06-02 14:00:00,59.33,59.36,59.3,59.3,20844.0,44.5371,44.5596,44.5146,44.5146,20844.0
2017-06-02 14:05:00,59.31,59.45,59.3,59.44,48025.0,44.5221,44.6272,44.5146,44.6197,48025.0
2017-06-02 14:10:00,59.44,59.46,59.4,59.45,33386.0,44.6197,44.6347,44.5896,44.6272,33386.0
2017-06-02 14:15:00,59.45,59.56,59.45,59.56,27859.0,44.6272,44.7098,44.6272,44.7098,27859.0
2017-06-02 14:20:00,59.56,59.6,59.53,59.57,28906.0,44.7098,44.7398,44.6872,44.7173,28906.0
2017-06-02 14:25:00,59.56,59.58,59.53,59.55,38145.0,44.7098,44.7248,44.6872,44.7022,38145.0
2017-06-02 14:30:00,59.55,59.56,59.47,59.48,42742.0,44.7022,44.7098,44.6422,44.6497,42742.0
2017-06-02 14:35:00,59.49,59.56,59.48,59.55,36639.0,44.6572,44.7098,44.6497,44.7022,36639.0
2017-06-02 14:40:00,59.54,59.57,59.48,59.49,33691.0,44.6947,44.7173,44.6497,44.6572,33691.0
2017-06-02 14:45:00,59.5,59.52,59.44,59.52,39285.0,44.6647,44.6797,44.6197,44.6797,39285.0
2017-06-02 14:50:00,59.52,59.58,59.51,59.58,27234.0,44.6797,44.7248,44.6722,44.7248,27234.0
2017-06-02 14:55:00,59.57,59.71,59.56,59.64,72315.0,44.7173,44.8224,44.7098,44.7698,72315.0
2017-06-02 15:00:00,59.65,59.69,59.63,59.69,35297.0,44.7773,44.8073,44.7623,44.8073,35297.0
2017-06-02 15:05:00,59.69,59.72,59.66,59.67,27247.0,44.8073,44.8299,44.7848,44.7923,27247.0
2017-06-02 15:10:00,59.68,59.68,59.63,59.64,23230.0,44.7998,44.7998,44.7623,44.7698,23230.0
2017-06-02 15:15:00,59.63,59.64,59.53,59.54,34050.0,44.7623,44.7698,44.6872,44.6947,34050.0
2017-06-02 15:20:00,59.55,59.6,59.54,59.6,38596.0,44.7022,44.7398,44.6947,44.7398,38596.0
2017-06-02 15:25:00,59.61,59.61,59.54,59.56,28176.0,44.7473,44.7473,44.6947,44.7098,28176.0
2017-06-02 15:30:00,59.55,59.57,59.54,59.55,37954.0,44.7022,44.7173,44.6947,44.7022,37954.0
2017-06-02 15:35:00,59.56,59.61,59.55,59.55,66390.0,44.7098,44.7473,44.7022,44.7022,66390.0
2017-06-02 15:40:00,59.55,59.59,59.49,59.51,75144.0,44.7022,44.7323,44.6572,44.6722,75144.0
2017-06-02 15:45:00,59.52,59.52,59.48,59.48,76194.0,44.6797,44.6797,44.6497,44.6497,76194.0
2017-06-02 15:50:00,59.49,59.52,59.48,59.51,131688.0,44.6572,44.6797,44.6497,44.6722,131688.0
2017-06-02 15:55:00,59.51,59.66,59.5,59.65,432586.0,44.6722,44.7848,44.6647,44.7773,432586.0
2017-06-05 09:30:00,59.82,59.87,59.45,59.51,79334.0,44.9049,44.9425,44.6272,44.6722,79334.0
2017-06-05 09:35:00,59.51,59.65,59.36,59.44,41626.0,44.6722,44.7773,44.5596,44.6197,41626.0
2017-06-05 09:40:00,59.48,59.5,59.29,59.39,39484.0,44.6497,44.6647,44.5071,44.5821,39484.0
2017-06-05 09:45:00,59.39,59.42,59.18,59.35,42341.0,44.5821,44.6047,44.4245,44.5521,42341.0
2017-06-05 09:50:00,59.36,59.44,59.19,59.43,83749.0,44.5596,44.6197,44.432,44.6122,83749.0
2017-06-05 09:55:00,59.43,59.45,59.32,59.38,27418.0,44.6122,44.6272,44.5296,44.5746,27418.0
2017-06-05 10:00:00,59.38,59.53,59.37,59.52,36109.0,44.5746,44.6872,44.5671,44.6797,36109.0
2017-06-05 10:05:00,59.54,59.54,59.41,59.44,38661.0,44.6947,44.6947,44.5972,44.6197,38661.0
2017-06-05 10:10:00,59.44,59.49,59.37,59.38,34045.0,44.6197,44.6572,44.5671,44.5746,34045.0
2017-06-05 10:15:00,59.38,59.44,59.35,59.39,40321.0,44.5746,44.6197,44.5521,44.5821,40321.0
2017-06-05 10:20:00,59.4,59.42,59.31,59.42,31292.0,44.5896,44.6047,44.5221,44.6047,31292.0
2017-06-05 10:25:00,59.4,59.51,59.34,59.44,21303.0,44.5896,44.6722,44.5446,44.6197,21303.0
2017-06-05 10:30:00,59.45,59.48,59.42,59.46,19300.0,44.6272,44.6497,44.6047,44.6347,19300.0
2017-06-05 10:35:00,59.47,59.55,59.46,59.47,24536.0,44.6422,44.7022,44.6347,44.6422,24536.0
2017-06-05 10:40:00,59.48,59.54,59.44,59.54,23518.0,44.6497,44.6947,44.6197,44.6947,23518.0
2017-06-05 10:45:00,59.55,59.55,59.48,59.53,16814.0,44.7022,44.7022,44.6497,44.6872,16814.0
2017-06-05 10:50:00,59.54,59.61,59.51,59.53,27254.0,44.6947,44.7473,44.6722,44.6872,27254.0
2017-06-05 10:55:00,59.55,59.61,59.54,59.55,44385.0,44.7022,44.7473,44.6947,44.7022,44385.0
2017-06-05 11:00:00,59.55,59.57,59.47,59.49,30680.0,44.7022,44.7173,44.6422,44.6572,30680.0
2017-06-05 11:05:00,59.49,59.49,59.44,59.45,20073.0,44.6572,44.6572,44.6197,44.6272,20073.0
2017-06-05 11:10:00,59.46,59.52,59.45,59.46,17838.0,44.6347,44.6797,44.6272,44.6347,17838.0
2017-06-05 11:15:00,59.47,59.48,59.45,59.47,21817.0,44.6422,44.6497,44.6272,44.6422,21817.0
2017-06-05 11:20:00,59.47,59.5,59.37,59.39,48407.0,44.6422,44.6647,44.5671,44.5821,48407.0
2017-06-05 11:25:00,59.39,59.45,59.36,59.45,29806.0,44.5821,44.6272,44.5596,44.6272,29806.0
2017-06-05 11:30:00,59.46,59.47,59.4,59.45,33275.0,44.6347,44.6422,44.5896,44.6272,33275.0
2017-06-05 11:35:00,59.46,59.49,59.44,59.48,29427.0,44.6347,44.6572,44.6197,44.6497,29427.0
2017-06-05 11:40:00,59.48,59.56,59.46,59.46,47880.0,44.6497,44.7098,44.6347,44.6347,47880.0
2017-06-05 11:45:00,59.46,59.59,59.45,59.57,13297.0,44.6347,44.7323,44.6272,44.7173,13297.0
2017-06-05 11:50:00,59.57,59.65,59.53,59.65,20610.0,44.7173,44.7773,44.6872,44.7773,20610.0
2017-06-05 11:55:00,59.65,59.67,59.62,59.64,18070.0,44.7773,44.7923,44.7548,44.7698,18070.0
2017-06-05 12:00:00,59.63,59.65,59.58,59.63,36823.0,44.7623,44.7773,44.7248,44.7623,36823.0
2017-06-05 12:05:00,59.63,59.63,59.45,59.52,90547.0,44.7623,44.7623,44.6272,44.6797,90547.0
2017-06-05 12:10:00,59.52,59.57,59.47,59.56,68567.0,44.6797,44.7173,44.6422,44.7098,68567.0
2017-06-05 12:15:00,59.55,59.63,59.52,59.62,23714.0,44.7022,44.7623,44.6797,44.7548,23714.0
2017-06-05 12:20:00,59.62,59.66,59.58,59.63,28816.0,44.7548,44.7848,44.7248,44.7623,28816.0
2017-06-05 12:25:00,59.63,59.63,59.53,59.56,12173.0,44.7623,44.7623,44.6872,44.7098,12173.0
2017-06-05 12:30:00,59.55,59.65,59.54,59.62,19519.0,44.7022,44.7773,44.6947,44.7548,19519.0
2017-06-05 12:35:00,59.62,59.7,59.61,59.69,20015.0,44.7548,44.8148,44.7473,44.8073,20015.0
2017-06-05 12:40:00,59.69,59.72,59.65,59.72,11760.0,44.8073,44.8299,44.7773,44.8299,11760.0
2017-06-05 12:45:00,59.72,59.74,59.7,59.73,13809.0,44.8299,44.8449,44.8148,44.8374,13809.0
2017-06-05 12:50:00,59.73,59.75,59.69,59.71,12637.0,44.8374,44.8524,44.8073,44.8224,12637.0
2017-06-05 12:55:00,59.7,59.73,59.67,59.7,14871.0,44.8148,44.8374,44.7923,44.8148,14871.0
2017-06-05 13:00:00,59.71,59.79,59.71,59.77,26482.0,44.8224,44.8824,44.8224,44.8674,26482.0
2017-06-05 13:05:00,59.77,59.83,59.77,59.77,19233.0,44.8674,44.9124,44.8674,44.8674,19233.0
2017-06-05 13:10:00,59.78,59.83,59.75,59.76,20716.0,44.8749,44.9124,44.8524,44.8599,20716.0
2017-06-05 13:15:00,59.76,59.78,59.73,59.78,11882.0,44.8599,44.8749,44.8374,44.8749,11882.0
2017-06-05 13:20:00,59.78,59.82,59.74,59.8,16674.0,44.8749,44.9049,44.8449,44.8899,16674.0
2017-06-05 13:25:00,59.79,59.86,59.77,59.81,19554.0,44.8824,44.935,44.8674,44.8974,19554.0
2017-06-05 13:30:00,59.81,59.81,59.76,59.8,18809.0,44.8974,44.8974,44.8599,44.8899,18809.0
2017-06-05 13:35:00,59.8,59.82,59.72,59.74,21569.0,44.8899,44.9049,44.8299,44.8449,21569.0
2017-06-05 13:40:00,59.74,59.74,59.63,59.64,15512.0,44.8449,44.8449,44.7623,44.7698,15512.0
2017-06-05 13:45:00,59.65,59.68,59.62,59.64,14647.0,44.7773,44.7998,44.7548,44.7698,14647.0
2017-06-05 13:50:00,59.63,59.67,59.62,59.62,13026.0,44.7623,44.7923,44.7548,44.7548,13026.0
2017-06-05 13:55:00,59.62,59.65,59.58,59.61,22650.0,44.7548,44.7773,44.7248,44.7473,22650.0
2017-06-05 14:00:00,59.61,59.62,59.55,59.58,42904.0,44.7473,44.7548,44.7022,44.7248,42904.0
2017-06-05 14:05:00,59.58,59.67,59.58,59.61,64795.0,44.7248,44.7923,44.7248,44.7473,64795.0
2017-06-05 14:10:00,59.6,59.61,59.53,59.53,18740.0,44.7398,44.7473,44.6872,44.6872,18740.0
2017-06-05 14:15:00,59.54,59.56,59.53,59.56,18869.0,44.6947,44.7098,44.6872,44.7098,18869.0
2017-06-05 14:20:00,59.56,59.62,59.56,59.61,31226.0,44.7098,44.7548,44.7098,44.7473,31226.0
2017-06-05 14:25:00,59.62,59.64,59.57,59.6,34880.0,44.7548,44.7698,44.7173,44.7398,34880.0
2017-06-05 14:30:00,59.6,59.62,59.55,59.58,24034.0,44.7398,44.7548,44.7022,44.7248,24034.0
2017-06-05 14:35:00,59.58,59.64,59.58,59.64,30721.0,44.7248,44.7698,44.7248,44.7698,30721.0
2017-06-05 14:40:00,59.64,59.73,59.63,59.73,33996.0,44.7698,44.8374,44.7623,44.8374,33996.0
2017-06-05 14:45:00,59.73,59.77,59.7,59.75,32465.0,44.8374,44.8674,44.8148,44.8524,32465.0
2017-06-05 14:50:00,59.75,59.81,59.74,59.8,35696.0,44.8524,44.8974,44.8449,44.8899,35696.0
2017-06-05 14:55:00,59.8,59.81,59.73,59.73,13613.0,44.8899,44.8974,44.8374,44.8374,13613.0
2017-06-05 15:00:00,59.74,59.75,59.71,59.72,21021.0,44.8449,44.8524,44.8224,44.8299,21021.0
2017-06-05 15:05:00,59.72,59.74,59.69,59.72,19125.0,44.8299,44.8449,44.8073,44.8299,19125.0
2017-06-05 15:10:00,59.72,59.72,59.67,59.68,30722.0,44.8299,44.8299,44.7923,44.7998,30722.0
2017-06-05 15:15:00,59.69,59.74,59.68,59.72,35641.0,44.8073,44.8449,44.7998,44.8299,35641.0
2017-06-05 15:20:00,59.72,59.74,59.72,59.73,14132.0,44.8299,44.8449,44.8299,44.8374,14132.0
2017-06-05 15:25:00,59.74,59.76,59.73,59.74,28090.0,44.8449,44.8599,44.8374,44.8449,28090.0
2017-06-05 15:30:00,59.74,59.75,59.71,59.72,19712.0,44.8449,44.8524,44.8224,44.8299,19712.0
2017-06-05 15:35:00,59.73,59.75,59.72,59.72,31263.0,44.8374,44.8524,44.8299,44.8299,31263.0
2017-06-05 15:40:00,59.73,59.73,59.7,59.71,35309.0,44.8374,44.8374,44.8148,44.8224,35309.0
2017-06-05 15:45:00,59.7,59.71,59.58,59.6,67614.0,44.8148,44.8224,44.7248,44.7398,67614.0
2017-06-05 15:50:00,59.6,59.61,59.52,59.54,122168.0,44.7398,44.7473,44.6797,44.6947,122168.0
2017-06-05 15:55:00,59.53,59.58,59.49,59.55,359085.0,44.6872,44.7248,44.6572,44.7022,359085.0
2017-06-06 09:30:00,59.5,59.57,59.09,59.15,67413.0,44.6647,44.7173,44.3569,44.402,67413.0
2017-06-06 09:35:00,59.13,59.17,59.03,59.07,57920.0,44.387,44.417,44.3119,44.3419,57920.0
2017-06-06 09:40:00,59.03,59.3,58.93,59.22,42214.0,44.3119,44.5146,44.2368,44.4545,42214.0
2017-06-06 09:45:00,59.22,59.24,59.08,59.22,25705.0,44.4545,44.4695,44.3494,44.4545,25705.0
2017-06-06 09:50:00,59.23,59.26,59.08,59.14,30213.0,44.462,44.4846,44.3494,44.3945,30213.0
2017-06-06 09:55:00,59.13,59.27,59.08,59.27,28399.0,44.387,44.4921,44.3494,44.4921,28399.0
2017-06-06 10:00:00,59.26,59.42,59.22,59.32,45600.0,44.4846,44.6047,44.4545,44.5296,45600.0
2017-06-06 10:05:00,59.33,59.35,59.27,59.31,26413.0,44.5371,44.5521,44.4921,44.5221,26413.0
2017-06-06 10:10:00,59.32,59.41,59.3,59.3,36536.0,44.5296,44.5972,44.5146,44.5146,36536.0
2017-06-06 10:15:00,59.32,59.36,59.29,59.32,24837.0,44.5296,44.5596,44.5071,44.5296,24837.0
2017-06-06 10:20:00,59.33,59.35,59.16,59.17,23650.0,44.5371,44.5521,44.4095,44.417,23650.0
2017-06-06 10:25:00,59.17,59.22,59.12,59.2,27901.0,44.417,44.4545,44.3795,44.4395,27901.0
2017-06-06 10:30:00,59.18,59.23,59.07,59.08,27397.0,44.4245,44.462,44.3419,44.3494,27397.0
2017-06-06 10:35:00,59.08,59.1,58.96,58.97,48378.0,44.3494,44.3644,44.2593,44.2669,48378.0
2017-06-06 10:40:00,58.97,59.07,58.97,59.07,28797.0,44.2669,44.3419,44.2669,44.3419,28797.0
2017-06-06 10:45:00,59.07,59.12,59.06,59.07,19778.0,44.3419,44.3795,44.3344,44.3419,19778.0
2017-06-06 10:50:00,59.07,59.14,59.06,59.08,22382.0,44.3419,44.3945,44.3344,44.3494,22382.0
2017-06-06 10:55:00,59.08,59.09,58.95,58.96,39559.0,44.3494,44.3569,44.2518,44.2593,39559.0
2017-06-06 11:00:00,58.96,58.96,58.81,58.83,78252.0,44.2593,44.2593,44.1467,44.1618,78252.0
2017-06-06 11:05:00,58.83,58.89,58.76,58.83,42321.0,44.1618,44.2068,44.1092,44.1618,42321.0
2017-06-06 11:10:00,58.84,58.89,58.79,58.86,67317.0,44.1693,44.2068,44.1317,44.1843,67317.0
2017-06-06 11:15:00,58.86,58.91,58.85,58.9,32620.0,44.1843,44.2218,44.1768,44.2143,32620.0
2017-06-06 11:20:00,58.9,58.96,58.87,58.91,46898.0,44.2143,44.2593,44.1918,44.2218,46898.0
2017-06-06 11:25:00,58.9,58.94,58.86,58.87,32481.0,44.2143,44.2443,44.1843,44.1918,32481.0
2017-06-06 11:30:00,58.88,58.94,58.86,58.86,35966.0,44.1993,44.2443,44.1843,44.1843,35966.0
2017-06-06 11:35:00,58.87,58.9,58.83,58.86,39912.0,44.1918,44.2143,44.1618,44.1843,39912.0
2017-06-06 11:40:00,58.87,58.95,58.87,58.88,55484.0,44.1918,44.2518,44.1918,44.1993,55484.0
2017-06-06 11:45:00,58.89,58.91,58.8,58.83,21709.0,44.2068,44.2218,44.1392,44.1618,21709.0
2017-06-06 11:50:00,58.83,58.86,58.74,58.76,33252.0,44.1618,44.1843,44.0942,44.1092,33252.0
2017-06-06 11:55:00,58.77,58.77,58.63,58.68,59701.0,44.1167,44.1167,44.0116,44.0492,59701.0
2017-06-06 12:00:00,58.69,58.7,58.61,58.65,31188.0,44.0567,44.0642,43.9966,44.0266,31188.0
2017-06-06 12:05:00,58.65,58.66,58.55,58.61,44172.0,44.0266,44.0341,43.9516,43.9966,44172.0
2017-06-06 12:10:00,58.61,58.65,58.55,58.57,81130.0,43.9966,44.0266,43.9516,43.9666,81130.0
2017-06-06 12:15:00,58.57,58.73,58.57,58.71,38410.0,43.9666,44.0867,43.9666,44.0717,38410.0
2017-06-06 12:20:00,58.71,58.75,58.68,58.68,31378.0,44.0717,44.1017,44.0492,44.0492,31378.0
2017-06-06 12:25:00,58.68,58.79,58.67,58.75,27394.0,44.0492,44.1317,44.0417,44.1017,27394.0
2017-06-06 12:30:00,58.75,58.81,58.75,58.8,32515.0,44.1017,44.1467,44.1017,44.1392,32515.0
2017-06-06 12:35:00,58.8,58.85,58.77,58.8,47120.0,44.1392,44.1768,44.1167,44.1392,47120.0
2017-06-06 12:40:00,58.8,58.81,58.67,58.69,39214.0,44.1392,44.1467,44.0417,44.0567,39214.0
2017-06-06 12:45:00,58.69,58.7,58.65,58.66,21343.0,44.0567,44.0642,44.0266,44.0341,21343.0
2017-06-06 12:50:00,58.67,58.73,58.64,58.72,20741.0,44.0417,44.0867,44.0191,44.0792,20741.0
2017-06-06 12:55:00,58.71,58.75,58.7,58.72,22649.0,44.0717,44.1017,44.0642,44.0792,22649.0
2017-06-06 13:00:00,58.72,58.82,58.72,58.8,19802.0,44.0792,44.1543,44.0792,44.1392,19802.0
2017-06-06 13:05:00,58.8,58.81,58.75,58.75,16277.0,44.1392,44.1467,44.1017,44.1017,16277.0
2017-06-06 13:10:00,58.75,58.77,58.66,58.74,27902.0,44.1017,44.1167,44.0341,44.0942,27902.0
2017-06-06 13:15:00,58.74,58.75,58.55,58.57,51311.0,44.0942,44.1017,43.9516,43.9666,51311.0
2017-06-06 13:20:00,58.57,58.58,58.49,58.5,136959.0,43.9666,43.9741,43.9065,43.914,136959.0
2017-06-06 13:25:00,58.51,58.55,58.42,58.52,126987.0,43.9215,43.9516,43.854,43.9291,126987.0
2017-06-06 13:30:00,58.52,58.64,58.49,58.52,35656.0,43.9291,44.0191,43.9065,43.9291,35656.0
2017-06-06 13:35:00,58.53,58.56,58.5,58.5,34577.0,43.9366,43.9591,43.914,43.914,34577.0
2017-06-06 13:40:00,58.5,58.52,58.48,58.5,32251.0,43.914,43.9291,43.899,43.914,32251.0
2017-06-06 13:45:00,58.51,58.53,58.48,58.5,25130.0,43.9215,43.9366,43.899,43.914,25130.0
2017-06-06 13:50:00,58.5,58.52,58.48,58.48,26130.0,43.914,43.9291,43.899,43.899,26130.0
2017-06-06 13:55:00,58.48,58.51,58.44,58.49,42481.0,43.899,43.9215,43.869,43.9065,42481.0
2017-06-06 14:00:00,58.49,58.5,58.45,58.49,42411.0,43.9065,43.914,43.8765,43.9065,42411.0
2017-06-06 14:05:00,58.49,58.59,58.48,58.57,56823.0,43.9065,43.9816,43.899,43.9666,56823.0
2017-06-06 14:10:00,58.57,58.61,58.54,58.59,27283.0,43.9666,43.9966,43.9441,43.9816,27283.0
2017-06-06 14:15:00,58.58,58.6,58.54,58.59,25795.0,43.9741,43.9891,43.9441,43.9816,25795.0
2017-06-06 14:20:00,58.6,58.6,58.53,58.54,37663.0,43.9891,43.9891,43.9366,43.9441,37663.0
2017-06-06 14:25:00,58.53,58.69,58.5,58.69,96593.0,43.9366,44.0567,43.914,44.0567,96593.0
2017-06-06 14:30:00,58.69,58.76,58.66,58.68,45299.0,44.0567,44.1092,44.0341,44.0492,45299.0
2017-06-06 14:35:00,58.69,58.73,58.69,58.72,51264.0,44.0567,44.0867,44.0567,44.0792,51264.0
2017-06-06 14:40:00,58.72,58.72,58.69,58.7,27527.0,44.0792,44.0792,44.0567,44.0642,27527.0
2017-06-06 14:45:00,58.7,58.76,58.69,58.75,27438.0,44.0642,44.1092,44.0567,44.1017,27438.0
2017-06-06 14:50:00,58.76,58.81,58.74,58.8,68163.0,44.1092,44.1467,44.0942,44.1392,68163.0
2017-06-06 14:55:00,58.8,58.86,58.79,58.82,26254.0,44.1392,44.1843,44.1317,44.1543,26254.0
2017-06-06 15:00:00,58.82,58.85,58.78,58.82,19039.0,44.1543,44.1768,44.1242,44.1543,19039.0
2017-06-06 15:05:00,58.82,58.82,58.68,58.69,54614.0,44.1543,44.1543,44.0492,44.0567,54614.0
2017-06-06 15:10:00,58.7,58.71,58.65,58.7,30874.0,44.0642,44.0717,44.0266,44.0642,30874.0
2017-06-06 15:15:00,58.7,58.74,58.68,58.72,20636.0,44.0642,44.0942,44.0492,44.0792,20636.0
2017-06-06 15:20:00,58.72,58.78,58.67,58.67,44640.0,44.0792,44.1242,44.0417,44.0417,44640.0
2017-06-06 15:25:00,58.67,58.72,58.61,58.63,43193.0,44.0417,44.0792,43.9966,44.0116,43193.0
2017-06-06 15:30:00,58.63,58.64,58.49,58.5,90392.0,44.0116,44.0191,43.9065,43.914,90392.0
2017-06-06 15:35:00,58.51,58.57,58.47,58.53,57891.0,43.9215,43.9666,43.8915,43.9366,57891.0
2017-06-06 15:40:00,58.52,58.54,58.51,58.53,68314.0,43.9291,43.9441,43.9215,43.9366,68314.0
2017-06-06 15:45:00,58.52,58.58,58.52,58.56,74642.0,43.9291,43.9741,43.9291,43.9591,74642.0
2017-06-06 15:50:00,58.56,58.59,58.49,58.5,101757.0,43.9591,43.9816,43.9065,43.914,101757.0
2017-06-06 15:55:00,58.5,58.55,58.49,58.53,208841.0,43.914,43.9516,43.9065,43.9366,208841.0
2017-06-07 09:30:00,58.82,59.02,58.72,58.86,55293.0,44.1543,44.3044,44.0792,44.1843,55293.0
2017-06-07 09:35:00,58.86,58.92,58.75,58.88,29826.0,44.1843,44.2293,44.1017,44.1993,29826.0
2017-06-07 09:40:00,58.88,58.89,58.78,58.81,48655.0,44.1993,44.2068,44.1242,44.1467,48655.0
2017-06-07 09:45:00,58.84,58.84,58.7,58.77,37145.0,44.1693,44.1693,44.0642,44.1167,37145.0
2017-06-07 09:50:00,58.78,58.83,58.7,58.76,33498.0,44.1242,44.1618,44.0642,44.1092,33498.0
2017-06-07 09:55:00,58.75,58.82,58.69,58.73,33069.0,44.1017,44.1543,44.0567,44.0867,33069.0
2017-06-07 10:00:00,58.72,58.78,58.69,58.71,23249.0,44.0792,44.1242,44.0567,44.0717,23249.0
2017-06-07 10:05:00,58.72,58.81,58.72,58.81,31571.0,44.0792,44.1467,44.0792,44.1467,31571.0
2017-06-07 10:10:00,58.8,59.02,58.8,59.02,87756.0,44.1392,44.3044,44.1392,44.3044,87756.0
2017-06-07 10:15:00,59.01,59.13,58.99,59.12,63624.0,44.2969,44.387,44.2819,44.3795,63624.0
2017-06-07 10:20:00,59.13,59.24,59.11,59.21,48363.0,44.387,44.4695,44.372,44.447,48363.0
2017-06-07 10:25:00,59.21,59.26,59.15,59.2,67666.0,44.447,44.4846,44.402,44.4395,67666.0
2017-06-07 10:30:00,59.19,59.2,59.07,59.09,50079.0,44.432,44.4395,44.3419,44.3569,50079.0
2017-06-07 10:35:00,59.08,59.11,58.97,58.97,61764.0,44.3494,44.372,44.2669,44.2669,61764.0
2017-06-07 10:40:00,58.97,58.97,58.82,58.91,63925.0,44.2669,44.2669,44.1543,44.2218,63925.0
2017-06-07 10:45:00,58.9,58.91,58.86,58.87,36476.0,44.2143,44.2218,44.1843,44.1918,36476.0
2017-06-07 10:50:00,58.88,58.95,58.87,58.92,31603.0,44.1993,44.2518,44.1918,44.2293,31603.0
2017-06-07 10:55:00,58.92,59.03,58.91,59.01,32198.0,44.2293,44.3119,44.2218,44.2969,32198.0
2017-06-07 11:00:00,59.02,59.08,59.0,59.02,36466.0,44.3044,44.3494,44.2894,44.3044,36466.0
2017-06-07 11:05:00,59.01,59.04,59.0,59.04,35423.0,44.2969,44.3194,44.2894,44.3194,35423.0
2017-06-07 11:10:00,59.04,59.12,59.04,59.09,31935.0,44.3194,44.3795,44.3194,44.3569,31935.0
2017-06-07 11:15:00,59.09,59.19,59.08,59.19,24283.0,44.3569,44.432,44.3494,44.432,24283.0
2017-06-07 11:20:00,59.19,59.22,59.16,59.22,30832.0,44.432,44.4545,44.4095,44.4545,30832.0
2017-06-07 11:25:00,59.22,59.26,59.19,59.26,38355.0,44.4545,44.4846,44.432,44.4846,38355.0
2017-06-07 11:30:00,59.27,59.35,59.26,59.34,32305.0,44.4921,44.5521,44.4846,44.5446,32305.0
2017-06-07 11:35:00,59.34,59.4,59.33,59.38,32101.0,44.5446,44.5896,44.5371,44.5746,32101.0
2017-06-07 11:40:00,59.38,59.42,59.37,59.41,24349.0,44.5746,44.6047,44.5671,44.5972,24349.0
2017-06-07 11:45:00,59.42,59.42,59.35,59.4,36732.0,44.6047,44.6047,44.5521,44.5896,36732.0
2017-06-07 11:50:00,59.39,59.41,59.36,59.37,20857.0,44.5821,44.5972,44.5596,44.5671,20857.0
2017-06-07 11:55:00,59.39,59.43,59.37,59.41,16362.0,44.5821,44.6122,44.5671,44.5972,16362.0
2017-06-07 12:00:00,59.42,59.46,59.34,59.38,26203.0,44.6047,44.6347,44.5446,44.5746,26203.0
2017-06-07 12:05:00,59.37,59.43,59.36,59.43,26286.0,44.5671,44.6122,44.5596,44.6122,26286.0
2017-06-07 12:10:00,59.43,59.43,59.38,59.39,28024.0,44.6122,44.6122,44.5746,44.5821,28024.0
2017-06-07 12:15:00,59.39,59.44,59.34,59.44,26245.0,44.5821,44.6197,44.5446,44.6197,26245.0
2017-06-07 12:20:00,59.45,59.49,59.45,59.48,24579.0,44.6272,44.6572,44.6272,44.6497,24579.0
2017-06-07 12:25:00,59.48,59.52,59.47,59.5,20958.0,44.6497,44.6797,44.6422,44.6647,20958.0
2017-06-07 12:30:00,59.49,59.5,59.43,59.43,21381.0,44.6572,44.6647,44.6122,44.6122,21381.0
2017-06-07 12:35:00,59.44,59.47,59.38,59.39,23492.0,44.6197,44.6422,44.5746,44.5821,23492.0
2017-06-07 12:40:00,59.39,59.42,59.37,59.42,27126.0,44.5821,44.6047,44.5671,44.6047,27126.0
2017-06-07 12:45:00,59.42,59.43,59.36,59.37,18201.0,44.6047,44.6122,44.5596,44.5671,18201.0
2017-06-07 12:50:00,59.4,59.4,59.34,59.34,16112.0,44.5896,44.5896,44.5446,44.5446,16112.0
2017-06-07 12:55:00,59.34,59.4,59.34,59.4,11616.0,44.5446,44.5896,44.5446,44.5896,11616.0
2017-06-07 13:00:00,59.4,59.4,59.34,59.39,18069.0,44.5896,44.5896,44.5446,44.5821,18069.0
2017-06-07 13:05:00,59.4,59.43,59.4,59.41,20655.0,44.5896,44.6122,44.5896,44.5972,20655.0
2017-06-07 13:10:00,59.41,59.42,59.37,59.37,12345.0,44.5972,44.6047,44.5671,44.5671,12345.0
2017-06-07 13:15:00,59.37,59.37,59.32,59.34,17964.0,44.5671,44.5671,44.5296,44.5446,17964.0
2017-06-07 13:20:00,59.34,59.39,59.32,59.35,78089.0,44.5446,44.5821,44.5296,44.5521,78089.0
2017-06-07 13:25:00,59.35,59.36,59.3,59.31,14047.0,44.5521,44.5596,44.5146,44.5221,14047.0
2017-06-07 13:30:00,59.32,59.33,59.26,59.28,16343.0,44.5296,44.5371,44.4846,44.4996,16343.0
2017-06-07 13:35:00,59.28,59.32,59.27,59.29,10226.0,44.4996,44.5296,44.4921,44.5071,10226.0
2017-06-07 13:40:00,59.28,59.34,59.28,59.32,12455.0,44.4996,44.5446,44.4996,44.5296,12455.0
2017-06-07 13:45:00,59.32,59.37,59.32,59.36,16431.0,44.5296,44.5671,44.5296,44.5596,16431.0
2017-06-07 13:50:00,59.37,59.4,59.35,59.4,24852.0,44.5671,44.5896,44.5521,44.5896,24852.0
2017-06-07 13:55:00,59.39,59.4,59.31,59.31,20921.0,44.5821,44.5896,44.5221,44.5221,20921.0
2017-06-07 14:00:00,59.31,59.35,59.28,59.35,15173.0,44.5221,44.5521,44.4996,44.5521,15173.0
2017-06-07 14:05:00,59.34,59.36,59.32,59.33,10787.0,44.5446,44.5596,44.5296,44.5371,10787.0
2017-06-07 14:10:00,59.34,59.37,59.33,59.35,14109.0,44.5446,44.5671,44.5371,44.5521,14109.0
2017-06-07 14:15:00,59.36,59.36,59.34,59.35,11891.0,44.5596,44.5596,44.5446,44.5521,11891.0
2017-06-07 14:20:00,59.36,59.39,59.35,59.39,27945.0,44.5596,44.5821,44.5521,44.5821,27945.0
2017-06-07 14:25:00,59.38,59.39,59.36,59.38,20351.0,44.5746,44.5821,44.5596,44.5746,20351.0
2017-06-07 14:30:00,59.38,59.43,59.37,59.41,76094.0,44.5746,44.6122,44.5671,44.5972,76094.0
2017-06-07 14:35:00,59.4,59.41,59.36,59.37,20998.0,44.5896,44.5972,44.5596,44.5671,20998.0
2017-06-07 14:40:00,59.37,59.38,59.32,59.35,23096.0,44.5671,44.5746,44.5296,44.5521,23096.0
2017-06-07 14:45:00,59.35,59.41,59.34,59.39,29171.0,44.5521,44.5972,44.5446,44.5821,29171.0
2017-06-07 14:50:00,59.39,59.43,59.37,59.38,18527.0,44.5821,44.6122,44.5671,44.5746,18527.0
2017-06-07 14:55:00,59.39,59.4,59.34,59.35,24888.0,44.5821,44.5896,44.5446,44.5521,24888.0
2017-06-07 15:00:00,59.37,59.39,59.34,59.36,13414.0,44.5671,44.5821,44.5446,44.5596,13414.0
2017-06-07 15:05:00,59.36,59.39,59.33,59.38,25960.0,44.5596,44.5821,44.5371,44.5746,25960.0
2017-06-07 15:10:00,59.39,59.41,59.37,59.38,14620.0,44.5821,44.5972,44.5671,44.5746,14620.0
2017-06-07 15:15:00,59.38,59.48,59.38,59.48,47351.0,44.5746,44.6497,44.5746,44.6497,47351.0
2017-06-07 15:20:00,59.49,59.61,59.49,59.54,37631.0,44.6572,44.7473,44.6572,44.6947,37631.0
2017-06-07 15:25:00,59.55,59.59,59.54,59.59,18075.0,44.7022,44.7323,44.6947,44.7323,18075.0
2017-06-07 15:30:00,59.59,59.59,59.45,59.46,39217.0,44.7323,44.7323,44.6272,44.6347,39217.0
2017-06-07 15:35:00,59.46,59.48,59.44,59.44,24589.0,44.6347,44.6497,44.6197,44.6197,24589.0
2017-06-07 15:40:00,59.45,59.5,59.43,59.49,28879.0,44.6272,44.6647,44.6122,44.6572,28879.0
2017-06-07 15:45:00,59.5,59.51,59.45,59.47,35486.0,44.6647,44.6722,44.6272,44.6422,35486.0
2017-06-07 15:50:00,59.47,59.5,59.46,59.48,66648.0,44.6422,44.6647,44.6347,44.6497,66648.0
2017-06-07 15:55:00,59.47,59.47,59.32,59.38,206949.0,44.6422,44.6422,44.5296,44.5746,206949.0
2017-06-08 09:30:00,59.45,59.78,59.45,59.67,61073.0,44.6272,44.8749,44.6272,44.7923,61073.0
2017-06-08 09:35:00,59.65,59.77,59.62,59.7,29049.0,44.7773,44.8674,44.7548,44.8148,29049.0
2017-06-08 09:40:00,59.69,59.85,59.68,59.8,46764.0,44.8073,44.9274,44.7998,44.8899,46764.0
2017-06-08 09:45:00,59.8,59.96,59.76,59.77,43900.0,44.8899,45.01,44.8599,44.8674,43900.0
2017-06-08 09:50:00,59.76,59.77,59.59,59.72,36228.0,44.8599,44.8674,44.7323,44.8299,36228.0
2017-06-08 09:55:00,59.75,59.85,59.73,59.81,20795.0,44.8524,44.9274,44.8374,44.8974,20795.0
2017-06-08 10:00:00,59.79,59.91,59.77,59.78,25861.0,44.8824,44.9725,44.8674,44.8749,25861.0
2017-06-08 10:05:00,59.77,59.86,59.76,59.79,21698.0,44.8674,44.935,44.8599,44.8824,21698.0
2017-06-08 10:10:00,59.79,59.89,59.73,59.87,90895.0,44.8824,44.9575,44.8374,44.9425,90895.0
2017-06-08 10:15:00,59.86,59.92,59.81,59.92,27386.0,44.935,44.98,44.8974,44.98,27386.0
2017-06-08 10:20:00,59.92,59.92,59.76,59.81,35003.0,44.98,44.98,44.8599,44.8974,35003.0
2017-06-08 10:25:00,59.8,59.82,59.72,59.78,31060.0,44.8899,44.9049,44.8299,44.8749,31060.0
2017-06-08 10:30:00,59.76,59.76,59.65,59.7,25273.0,44.8599,44.8599,44.7773,44.8148,25273.0
2017-06-08 10:35:00,59.71,59.71,59.62,59.71,22248.0,44.8224,44.8224,44.7548,44.8224,22248.0
2017-06-08 10:40:00,59.71,59.72,59.6,59.64,40295.0,44.8224,44.8299,44.7398,44.7698,40295.0
2017-06-08 10:45:00,59.64,59.78,59.61,59.78,19705.0,44.7698,44.8749,44.7473,44.8749,19705.0
2017-06-08 10:50:00,59.77,59.8,59.67,59.75,14994.0,44.8674,44.8899,44.7923,44.8524,14994.0
2017-06-08 10:55:00,59.74,59.79,59.67,59.69,16875.0,44.8449,44.8824,44.7923,44.8073,16875.0
2017-06-08 11:00:00,59.7,59.75,59.63,59.7,25103.0,44.8148,44.8524,44.7623,44.8148,25103.0
2017-06-08 11:05:00,59.7,59.7,59.62,59.67,18386.0,44.8148,44.8148,44.7548,44.7923,18386.0
2017-06-08 11:10:00,59.67,59.75,59.65,59.66,18490.0,44.7923,44.8524,44.7773,44.7848,18490.0
2017-06-08 11:15:00,59.67,59.7,59.59,59.69,17856.0,44.7923,44.8148,44.7323,44.8073,17856.0
2017-06-08 11:20:00,59.68,59.68,59.59,59.6,11383.0,44.7998,44.7998,44.7323,44.7398,11383.0
2017-06-08 11:25:00,59.6,59.61,59.46,59.49,15688.0,44.7398,44.7473,44.6347,44.6572,15688.0
2017-06-08 11:30:00,59.49,59.56,59.49,59.55,11450.0,44.6572,44.7098,44.6572,44.7022,11450.0
2017-06-08 11:35:00,59.56,59.63,59.55,59.63,21461.0,44.7098,44.7623,44.7022,44.7623,21461.0
2017-06-08 11:40:00,59.62,59.64,59.56,59.56,14225.0,44.7548,44.7698,44.7098,44.7098,14225.0
2017-06-08 11:45:00,59.57,59.61,59.55,59.61,16498.0,44.7173,44.7473,44.7022,44.7473,16498.0
2017-06-08 11:50:00,59.62,59.68,59.59,59.68,12101.0,44.7548,44.7998,44.7323,44.7998,12101.0
2017-06-08 11:55:00,59.68,59.71,59.66,59.69,10055.0,44.7998,44.8224,44.7848,44.8073,10055.0
2017-06-08 12:00:00,59.7,59.75,59.68,59.72,48086.0,44.8148,44.8524,44.7998,44.8299,48086.0
2017-06-08 12:05:00,59.72,59.73,59.66,59.67,19635.0,44.8299,44.8374,44.7848,44.7923,19635.0
2017-06-08 12:10:00,59.68,59.74,59.66,59.68,20974.0,44.7998,44.8449,44.7848,44.7998,20974.0
2017-06-08 12:15:00,59.68,59.76,59.68,59.73,13098.0,44.7998,44.8599,44.7998,44.8374,13098.0
2017-06-08 12:20:00,59.72,59.74,59.65,59.65,41026.0,44.8299,44.8449,44.7773,44.7773,41026.0
2017-06-08 12:25:00,59.66,59.69,59.66,59.67,7814.0,44.7848,44.8073,44.7848,44.7923,7814.0
2017-06-08 12:30:00,59.66,59.69,59.64,59.68,10941.0,44.7848,44.8073,44.7698,44.7998,10941.0
2017-06-08 12:35:00,59.68,59.68,59.61,59.62,9962.0,44.7998,44.7998,44.7473,44.7548,9962.0
2017-06-08 12:40:00,59.62,59.69,59.61,59.69,10722.0,44.7548,44.8073,44.7473,44.8073,10722.0
2017-06-08 12:45:00,59.68,59.68,59.63,59.64,20057.0,44.7998,44.7998,44.7623,44.7698,20057.0
2017-06-08 12:50:00,59.64,59.64,59.54,59.59,16958.0,44.7698,44.7698,44.6947,44.7323,16958.0
2017-06-08 12:55:00,59.59,59.59,59.54,59.55,21493.0,44.7323,44.7323,44.6947,44.7022,21493.0
2017-06-08 13:00:00,59.56,59.57,59.49,59.52,15485.0,44.7098,44.7173,44.6572,44.6797,15485.0
2017-06-08 13:05:00,59.52,59.54,59.47,59.51,15620.0,44.6797,44.6947,44.6422,44.6722,15620.0
2017-06-08 13:10:00,59.5,59.51,59.44,59.44,19608.0,44.6647,44.6722,44.6197,44.6197,19608.0
2017-06-08 13:15:00,59.44,59.44,59.41,59.42,18366.0,44.6197,44.6197,44.5972,44.6047,18366.0
2017-06-08 13:20:00,59.43,59.43,59.37,59.4,8833.0,44.6122,44.6122,44.5671,44.5896,8833.0
2017-06-08 13:25:00,59.4,59.4,59.33,59.39,18533.0,44.5896,44.5896,44.5371,44.5821,18533.0
2017-06-08 13:30:00,59.39,59.48,59.39,59.48,9088.0,44.5821,44.6497,44.5821,44.6497,9088.0
2017-06-08 13:35:00,59.49,59.51,59.47,59.49,8261.0,44.6572,44.6722,44.6422,44.6572,8261.0
2017-06-08 13:40:00,59.49,59.5,59.44,59.46,17518.0,44.6572,44.6647,44.6197,44.6347,17518.0
2017-06-08 13:45:00,59.46,59.52,59.46,59.5,11879.0,44.6347,44.6797,44.6347,44.6647,11879.0
2017-06-08 13:50:00,59.49,59.5,59.45,59.46,11005.0,44.6572,44.6647,44.6272,44.6347,11005.0
2017-06-08 13:55:00,59.47,59.48,59.42,59.43,18501.0,44.6422,44.6497,44.6047,44.6122,18501.0
2017-06-08 14:00:00,59.42,59.45,59.34,59.36,13998.0,44.6047,44.6272,44.5446,44.5596,13998.0
2017-06-08 14:05:00,59.36,59.37,59.26,59.28,29210.0,44.5596,44.5671,44.4846,44.4996,29210.0
2017-06-08 14:10:00,59.28,59.3,59.2,59.21,45003.0,44.4996,44.5146,44.4395,44.447,45003.0
2017-06-08 14:15:00,59.22,59.33,59.22,59.3,25964.0,44.4545,44.5371,44.4545,44.5146,25964.0
2017-06-08 14:20:00,59.3,59.31,59.24,59.25,16074.0,44.5146,44.5221,44.4695,44.477,16074.0
2017-06-08 14:25:00,59.25,59.27,59.19,59.2,24556.0,44.477,44.4921,44.432,44.4395,24556.0
2017-06-08 14:30:00,59.2,59.26,59.19,59.22,15813.0,44.4395,44.4846,44.432,44.4545,15813.0
2017-06-08 14:35:00,59.23,59.26,59.2,59.25,37566.0,44.462,44.4846,44.4395,44.477,37566.0
2017-06-08 14:40:00,59.26,59.26,59.18,59.2,26660.0,44.4846,44.4846,44.4245,44.4395,26660.0
2017-06-08 14:45:00,59.19,59.19,59.04,59.05,35919.0,44.432,44.432,44.3194,44.3269,35919.0
2017-06-08 14:50:00,59.05,59.11,58.99,59.01,46647.0,44.3269,44.372,44.2819,44.2969,46647.0
2017-06-08 14:55:00,59.02,59.04,58.99,59.03,22278.0,44.3044,44.3194,44.2819,44.3119,22278.0
2017-06-08 15:00:00,59.03,59.09,59.02,59.09,22835.0,44.3119,44.3569,44.3044,44.3569,22835.0
2017-06-08 15:05:00,59.09,59.1,59.05,59.07,15490.0,44.3569,44.3644,44.3269,44.3419,15490.0
2017-06-08 15:10:00,59.08,59.1,59.04,59.09,23190.0,44.3494,44.3644,44.3194,44.3569,23190.0
2017-06-08 15:15:00,59.09,59.13,59.07,59.08,23187.0,44.3569,44.387,44.3419,44.3494,23187.0
2017-06-08 15:20:00,59.08,59.12,59.04,59.12,25908.0,44.3494,44.3795,44.3194,44.3795,25908.0
2017-06-08 15:25:00,59.12,59.13,59.05,59.05,23526.0,44.3795,44.387,44.3269,44.3269,23526.0
2017-06-08 15:30:00,59.05,59.06,58.99,59.05,40949.0,44.3269,44.3344,44.2819,44.3269,40949.0
2017-06-08 15:35:00,59.06,59.1,59.03,59.05,34026.0,44.3344,44.3644,44.3119,44.3269,34026.0
2017-06-08 15:40:00,59.05,59.09,59.03,59.03,45366.0,44.3269,44.3569,44.3119,44.3119,45366.0
2017-06-08 15:45:00,59.03,59.04,58.97,59.03,70760.0,44.3119,44.3194,44.2669,44.3119,70760.0
2017-06-08 15:50:00,59.04,59.09,59.03,59.07,66449.0,44.3194,44.3569,44.3119,44.3419,66449.0
2017-06-08 15:55:00,59.07,59.15,59.04,59.11,181009.0,44.3419,44.402,44.3194,44.372,181009.0
2017-06-09 09:30:00,59.02,59.13,58.96,59.08,47370.0,44.3044,44.387,44.2593,44.3494,47370.0
2017-06-09 09:35:00,59.11,59.24,58.98,59.16,22362.0,44.372,44.4695,44.2744,44.4095,22362.0
2017-06-09 09:40:00,59.18,59.27,59.02,59.27,16460.0,44.4245,44.4921,44.3044,44.4921,16460.0
2017-06-09 09:45:00,59.21,59.24,59.04,59.07,18807.0,44.447,44.4695,44.3194,44.3419,18807.0
2017-06-09 09:50:00,59.06,59.17,59.0,59.13,20181.0,44.3344,44.417,44.2894,44.387,20181.0
2017-06-09 09:55:00,59.15,59.19,59.07,59.16,20875.0,44.402,44.432,44.3419,44.4095,20875.0
2017-06-09 10:00:00,59.15,59.15,59.07,59.11,18056.0,44.402,44.402,44.3419,44.372,18056.0
2017-06-09 10:05:00,59.11,59.11,58.97,58.97,24790.0,44.372,44.372,44.2669,44.2669,24790.0
2017-06-09 10:10:00,58.97,58.99,58.89,58.91,24249.0,44.2669,44.2819,44.2068,44.2218,24249.0
2017-06-09 10:15:00,58.9,58.93,58.86,58.93,31277.0,44.2143,44.2368,44.1843,44.2368,31277.0
2017-06-09 10:20:00,58.92,58.98,58.9,58.98,22603.0,44.2293,44.2744,44.2143,44.2744,22603.0
2017-06-09 10:25:00,58.99,59.02,58.95,58.97,34761.0,44.2819,44.3044,44.2518,44.2669,34761.0
2017-06-09 10:30:00,58.98,59.05,58.97,58.98,28467.0,44.2744,44.3269,44.2669,44.2744,28467.0
2017-06-09 10:35:00,58.98,59.05,58.92,59.05,23548.0,44.2744,44.3269,44.2293,44.3269,23548.0
2017-06-09 10:40:00,59.04,59.11,59.0,59.09,21610.0,44.3194,44.372,44.2894,44.3569,21610.0
2017-06-09 10:45:00,59.1,59.14,59.03,59.11,40446.0,44.3644,44.3945,44.3119,44.372,40446.0
2017-06-09 10:50:00,59.09,59.2,59.09,59.17,17750.0,44.3569,44.4395,44.3569,44.417,17750.0
2017-06-09 10:55:00,59.18,59.2,59.12,59.14,23313.0,44.4245,44.4395,44.3795,44.3945,23313.0
2017-06-09 11:00:00,59.13,59.17,59.07,59.17,20269.0,44.387,44.417,44.3419,44.417,20269.0
2017-06-09 11:05:00,59.16,59.2,59.15,59.2,12930.0,44.4095,44.4395,44.402,44.4395,12930.0
2017-06-09 11:10:00,59.2,59.21,59.13,59.14,19968.0,44.4395,44.447,44.387,44.3945,19968.0
2017-06-09 11:15:00,59.15,59.24,59.15,59.19,20150.0,44.402,44.4695,44.402,44.432,20150.0
2017-06-09 11:20:00,59.19,59.22,59.15,59.18,21183.0,44.432,44.4545,44.402,44.4245,21183.0
2017-06-09 11:25:00,59.18,59.21,59.14,59.2,16550.0,44.4245,44.447,44.3945,44.4395,16550.0
2017-06-09 11:30:00,59.2,59.27,59.18,59.23,26524.0,44.4395,44.4921,44.4245,44.462,26524.0
2017-06-09 11:35:00,59.23,59.24,59.12,59.14,12411.0,44.462,44.4695,44.3795,44.3945,12411.0
2017-06-09 11:40:00,59.15,59.18,59.07,59.07,36180.0,44.402,44.4245,44.3419,44.3419,36180.0
2017-06-09 11:45:00,59.08,59.18,59.08,59.18,16019.0,44.3494,44.4245,44.3494,44.4245,16019.0
2017-06-09 11:50:00,59.17,59.18,59.12,59.13,11793.0,44.417,44.4245,44.3795,44.387,11793.0
2017-06-09 11:55:00,59.14,59.18,59.13,59.17,18627.0,44.3945,44.4245,44.387,44.417,18627.0
2017-06-09 12:00:00,59.17,59.17,59.11,59.15,19277.0,44.417,44.417,44.372,44.402,19277.0
2017-06-09 12:05:00,59.15,59.2,59.12,59.17,14376.0,44.402,44.4395,44.3795,44.417,14376.0
2017-06-09 12:10:00,59.16,59.2,59.15,59.2,13026.0,44.4095,44.4395,44.402,44.4395,13026.0
2017-06-09 12:15:00,59.19,59.22,59.14,59.15,29997.0,44.432,44.4545,44.3945,44.402,29997.0
2017-06-09 12:20:00,59.15,59.16,59.1,59.1,19728.0,44.402,44.4095,44.3644,44.3644,19728.0
2017-06-09 12:25:00,59.1,59.15,59.08,59.09,20623.0,44.3644,44.402,44.3494,44.3569,20623.0
2017-06-09 12:30:00,59.11,59.16,59.09,59.09,22519.0,44.372,44.4095,44.3569,44.3569,22519.0
2017-06-09 12:35:00,59.08,59.16,59.07,59.15,25730.0,44.3494,44.4095,44.3419,44.402,25730.0
2017-06-09 12:40:00,59.15,59.15,59.08,59.13,41287.0,44.402,44.402,44.3494,44.387,41287.0
2017-06-09 12:45:00,59.13,59.27,59.12,59.19,31917.0,44.387,44.4921,44.3795,44.432,31917.0
2017-06-09 12:50:00,59.19,59.27,59.19,59.25,16684.0,44.432,44.4921,44.432,44.477,16684.0
2017-06-09 12:55:00,59.25,59.3,59.23,59.28,14186.0,44.477,44.5146,44.462,44.4996,14186.0
2017-06-09 13:00:00,59.28,59.3,59.24,59.25,220400.0,44.4996,44.5146,44.4695,44.477,220400.0
2017-06-09 13:05:00,59.25,59.34,59.24,59.27,23357.0,44.477,44.5446,44.4695,44.4921,23357.0
2017-06-09 13:10:00,59.26,59.27,59.17,59.19,25665.0,44.4846,44.4921,44.417,44.432,25665.0
2017-06-09 13:15:00,59.19,59.21,59.07,59.07,17522.0,44.432,44.447,44.3419,44.3419,17522.0
2017-06-09 13:20:00,59.08,59.12,59.07,59.1,14826.0,44.3494,44.3795,44.3419,44.3644,14826.0
2017-06-09 13:25:00,59.1,59.12,59.08,59.09,13280.0,44.3644,44.3795,44.3494,44.3569,13280.0
2017-06-09 13:30:00,59.09,59.09,59.0,59.02,16467.0,44.3569,44.3569,44.2894,44.3044,16467.0
2017-06-09 13:35:00,59.02,59.07,58.95,58.97,29471.0,44.3044,44.3419,44.2518,44.2669,29471.0
2017-06-09 13:40:00,58.97,58.97,58.83,58.9,33923.0,44.2669,44.2669,44.1618,44.2143,33923.0
2017-06-09 13:45:00,58.9,58.93,58.84,58.85,25278.0,44.2143,44.2368,44.1693,44.1768,25278.0
2017-06-09 13:50:00,58.85,58.9,58.77,58.77,23516.0,44.1768,44.2143,44.1167,44.1167,23516.0
2017-06-09 13:55:00,58.77,58.8,58.52,58.52,96753.0,44.1167,44.1392,43.9291,43.9291,96753.0
2017-06-09 14:00:00,58.53,58.63,58.52,58.61,29164.0,43.9366,44.0116,43.9291,43.9966,29164.0
2017-06-09 14:05:00,58.63,58.63,58.45,58.45,56223.0,44.0116,44.0116,43.8765,43.8765,56223.0
2017-06-09 14:10:00,58.45,58.56,58.42,58.53,38047.0,43.8765,43.9591,43.854,43.9366,38047.0
2017-06-09 14:15:00,58.53,58.56,58.5,58.55,36976.0,43.9366,43.9591,43.914,43.9516,36976.0
2017-06-09 14:20:00,58.55,58.56,58.43,58.5,54132.0,43.9516,43.9591,43.8615,43.914,54132.0
2017-06-09 14:25:00,58.5,58.56,58.45,58.47,44341.0,43.914,43.9591,43.8765,43.8915,44341.0
2017-06-09 14:30:00,58.47,58.47,58.3,58.33,70646.0,43.8915,43.8915,43.7639,43.7864,70646.0
2017-06-09 14:35:00,58.34,58.4,58.05,58.13,94069.0,43.7939,43.839,43.5762,43.6363,94069.0
2017-06-09 14:40:00,58.12,58.18,58.05,58.08,54974.0,43.6288,43.6738,43.5762,43.5988,54974.0
2017-06-09 14:45:00,58.07,58.16,57.92,58.12,122828.0,43.5913,43.6588,43.4787,43.6288,122828.0
2017-06-09 14:50:00,58.11,58.19,57.81,57.98,86712.0,43.6213,43.6813,43.3961,43.5237,86712.0
2017-06-09 14:55:00,57.99,58.18,57.99,58.1,64044.0,43.5312,43.6738,43.5312,43.6138,64044.0
2017-06-09 15:00:00,58.12,58.17,58.04,58.05,130567.0,43.6288,43.6663,43.5687,43.5762,130567.0
2017-06-09 15:05:00,58.05,58.14,58.02,58.13,56979.0,43.5762,43.6438,43.5537,43.6363,56979.0
2017-06-09 15:10:00,58.13,58.23,58.11,58.21,55422.0,43.6363,43.7114,43.6213,43.6963,55422.0
2017-06-09 15:15:00,58.21,58.38,58.21,58.37,55948.0,43.6963,43.824,43.6963,43.8165,55948.0
2017-06-09 15:20:00,58.37,58.37,58.24,58.28,46032.0,43.8165,43.8165,43.7189,43.7489,46032.0
2017-06-09 15:25:00,58.29,58.3,58.19,58.23,59323.0,43.7564,43.7639,43.6813,43.7114,59323.0
2017-06-09 15:30:00,58.23,58.26,58.13,58.2,55905.0,43.7114,43.7339,43.6363,43.6888,55905.0
2017-06-09 15:35:00,58.21,58.21,58.06,58.07,80003.0,43.6963,43.6963,43.5837,43.5913,80003.0
2017-06-09 15:40:00,58.06,58.06,57.92,58.02,216634.0,43.5837,43.5837,43.4787,43.5537,216634.0
2017-06-09 15:45:00,58.01,58.11,57.99,58.05,92056.0,43.5462,43.6213,43.5312,43.5762,92056.0
2017-06-09 15:50:00,58.05,58.19,58.05,58.1,131415.0,43.5762,43.6813,43.5762,43.6138,131415.0
2017-06-09 15:55:00,58.1,58.19,58.1,58.14,372319.0,43.6138,43.6813,43.6138,43.6438,372319.0
2017-06-12 09:30:00,57.83,58.03,57.67,57.7,94301.0,43.4111,43.5612,43.291,43.3135,94301.0
2017-06-12 09:35:00,57.71,57.9,57.59,57.72,69478.0,43.321,43.4636,43.2309,43.3285,69478.0
2017-06-12 09:40:00,57.73,57.77,57.41,57.42,90301.0,43.336,43.3661,43.0958,43.1033,90301.0
2017-06-12 09:45:00,57.43,57.71,57.31,57.58,108573.0,43.1108,43.321,43.0207,43.2234,108573.0
2017-06-12 09:50:00,57.54,57.75,57.45,57.5,108827.0,43.1934,43.351,43.1258,43.1634,108827.0
2017-06-12 09:55:00,57.5,57.62,57.36,57.4,54321.0,43.1634,43.2535,43.0583,43.0883,54321.0
2017-06-12 10:00:00,57.41,57.51,57.17,57.38,189052.0,43.0958,43.1709,42.9157,43.0733,189052.0
2017-06-12 10:05:00,57.38,57.56,57.32,57.43,161778.0,43.0733,43.2084,43.0283,43.1108,161778.0
2017-06-12 10:10:00,57.44,57.8,57.35,57.8,172315.0,43.1183,43.3886,43.0508,43.3886,172315.0
2017-06-12 10:15:00,57.78,57.88,57.67,57.85,161069.0,43.3736,43.4486,43.291,43.4261,161069.0
2017-06-12 10:20:00,57.81,57.93,57.68,57.91,100195.0,43.3961,43.4862,43.2985,43.4711,100195.0
2017-06-12 10:25:00,57.95,58.08,57.89,57.93,94020.0,43.5012,43.5988,43.4561,43.4862,94020.0
2017-06-12 10:30:00,57.94,57.94,57.54,57.54,60088.0,43.4937,43.4937,43.1934,43.1934,60088.0
2017-06-12 10:35:00,57.56,57.61,57.35,57.37,89390.0,43.2084,43.2459,43.0508,43.0658,89390.0
2017-06-12 10:40:00,57.36,57.42,57.22,57.3,86216.0,43.0583,43.1033,42.9532,43.0132,86216.0
2017-06-12 10:45:00,57.3,57.33,57.12,57.14,110795.0,43.0132,43.0358,42.8781,42.8931,110795.0
2017-06-12 10:50:00,57.15,57.41,57.09,57.37,74036.0,42.9006,43.0958,42.8556,43.0658,74036.0
2017-06-12 10:55:00,57.38,57.48,57.35,57.45,89654.0,43.0733,43.1484,43.0508,43.1258,89654.0
2017-06-12 11:00:00,57.45,57.56,57.39,57.39,60081.0,43.1258,43.2084,43.0808,43.0808,60081.0
2017-06-12 11:05:00,57.4,57.41,57.05,57.18,102497.0,43.0883,43.0958,42.8256,42.9232,102497.0
2017-06-12 11:10:00,57.18,57.34,57.17,57.29,48958.0,42.9232,43.0433,42.9157,43.0057,48958.0
2017-06-12 11:15:00,57.3,57.47,57.26,57.37,57361.0,43.0132,43.1409,42.9832,43.0658,57361.0
2017-06-12 11:20:00,57.38,57.4,57.31,57.34,66290.0,43.0733,43.0883,43.0207,43.0433,66290.0
2017-06-12 11:25:00,57.34,57.5,57.22,57.48,66330.0,43.0433,43.1634,42.9532,43.1484,66330.0
2017-06-12 11:30:00,57.47,57.58,57.33,57.35,58588.0,43.1409,43.2234,43.0358,43.0508,58588.0
2017-06-12 11:35:00,57.36,57.38,57.25,57.31,66895.0,43.0583,43.0733,42.9757,43.0207,66895.0
2017-06-12 11:40:00,57.28,57.32,57.19,57.26,85849.0,42.9982,43.0283,42.9307,42.9832,85849.0
2017-06-12 11:45:00,57.27,57.37,57.25,57.29,73929.0,42.9907,43.0658,42.9757,43.0057,73929.0
2017-06-12 11:50:00,57.31,57.31,57.06,57.08,73916.0,43.0207,43.0207,42.8331,42.8481,73916.0
2017-06-12 11:55:00,57.08,57.24,57.05,57.23,51950.0,42.8481,42.9682,42.8256,42.9607,51950.0
2017-06-12 12:00:00,57.21,57.3,57.15,57.24,54719.0,42.9457,43.0132,42.9006,42.9682,54719.0
2017-06-12 12:05:00,57.24,57.26,57.2,57.23,48273.0,42.9682,42.9832,42.9382,42.9607,48273.0
2017-06-12 12:10:00,57.22,57.39,57.21,57.39,65304.0,42.9532,43.0808,42.9457,43.0808,65304.0
2017-06-12 12:15:00,57.39,57.39,57.25,57.35,60488.0,43.0808,43.0808,42.9757,43.0508,60488.0
2017-06-12 12:20:00,57.35,57.43,57.28,57.29,54735.0,43.0508,43.1108,42.9982,43.0057,54735.0
2017-06-12 12:25:00,57.3,57.39,57.3,57.33,31160.0,43.0132,43.0808,43.0132,43.0358,31160.0
2017-06-12 12:30:00,57.33,57.34,57.23,57.27,54603.0,43.0358,43.0433,42.9607,42.9907,54603.0
2017-06-12 12:35:00,57.27,57.38,57.21,57.27,34155.0,42.9907,43.0733,42.9457,42.9907,34155.0
2017-06-12 12:40:00,57.27,57.3,57.17,57.25,49924.0,42.9907,43.0132,42.9157,42.9757,49924.0
2017-06-12 12:45:00,57.23,57.28,57.2,57.27,24540.0,42.9607,42.9982,42.9382,42.9907,24540.0
2017-06-12 12:50:00,57.28,57.31,57.2,57.25,47599.0,42.9982,43.0207,42.9382,42.9757,47599.0
2017-06-12 12:55:00,57.26,57.27,57.03,57.08,40727.0,42.9832,42.9907,42.8106,42.8481,40727.0
2017-06-12 13:00:00,57.09,57.17,57.03,57.15,49955.0,42.8556,42.9157,42.8106,42.9006,49955.0
2017-06-12 13:05:00,57.15,57.16,57.06,57.1,38831.0,42.9006,42.9081,42.8331,42.8631,38831.0
2017-06-12 13:10:00,57.1,57.12,57.01,57.05,47056.0,42.8631,42.8781,42.7955,42.8256,47056.0
2017-06-12 13:15:00,57.05,57.15,57.02,57.12,44461.0,42.8256,42.9006,42.8031,42.8781,44461.0
2017-06-12 13:20:00,57.14,57.14,57.02,57.03,32130.0,42.8931,42.8931,42.8031,42.8106,32130.0
2017-06-12 13:25:00,57.03,57.08,57.03,57.05,34031.0,42.8106,42.8481,42.8106,42.8256,34031.0
2017-06-12 13:30:00,57.05,57.12,57.03,57.06,60434.0,42.8256,42.8781,42.8106,42.8331,60434.0
2017-06-12 13:35:00,57.06,57.08,56.99,57.01,36512.0,42.8331,42.8481,42.7805,42.7955,36512.0
2017-06-12 13:40:00,57.02,57.07,57.0,57.02,40291.0,42.8031,42.8406,42.788,42.8031,40291.0
2017-06-12 13:45:00,57.02,57.06,56.98,57.05,61685.0,42.8031,42.8331,42.773,42.8256,61685.0
2017-06-12 13:50:00,57.05,57.05,56.93,56.99,84385.0,42.8256,42.8256,42.7355,42.7805,84385.0
2017-06-12 13:55:00,56.98,57.01,56.95,57.0,42638.0,42.773,42.7955,42.7505,42.788,42638.0
2017-06-12 14:00:00,57.01,57.01,56.95,56.97,48452.0,42.7955,42.7955,42.7505,42.7655,48452.0
2017-06-12 14:05:00,56.97,56.98,56.88,56.91,88878.0,42.7655,42.773,42.698,42.7205,88878.0
2017-06-12 14:10:00,56.91,56.95,56.84,56.85,78019.0,42.7205,42.7505,42.6679,42.6754,78019.0
2017-06-12 14:15:00,56.85,56.9,56.82,56.86,73503.0,42.6754,42.713,42.6529,42.6829,73503.0
2017-06-12 14:20:00,56.86,56.89,56.76,56.78,86343.0,42.6829,42.7055,42.6079,42.6229,86343.0
2017-06-12 14:25:00,56.78,56.82,56.75,56.82,81497.0,42.6229,42.6529,42.6004,42.6529,81497.0
2017-06-12 14:30:00,56.81,56.88,56.78,56.84,69635.0,42.6454,42.698,42.6229,42.6679,69635.0
2017-06-12 14:35:00,56.84,56.91,56.84,56.89,43336.0,42.6679,42.7205,42.6679,42.7055,43336.0
2017-06-12 14:40:00,56.89,56.89,56.76,56.78,45750.0,42.7055,42.7055,42.6079,42.6229,45750.0
2017-06-12 14:45:00,56.78,56.83,56.75,56.82,60796.0,42.6229,42.6604,42.6004,42.6529,60796.0
2017-06-12 14:50:00,56.82,56.86,56.8,56.83,72092.0,42.6529,42.6829,42.6379,42.6604,72092.0
2017-06-12 14:55:00,56.83,56.86,56.8,56.85,67784.0,42.6604,42.6829,42.6379,42.6754,67784.0
2017-06-12 15:00:00,56.84,56.86,56.81,56.84,68572.0,42.6679,42.6829,42.6454,42.6679,68572.0
2017-06-12 15:05:00,56.84,56.94,56.84,56.93,54614.0,42.6679,42.743,42.6679,42.7355,54614.0
2017-06-12 15:10:00,56.93,56.96,56.89,56.92,57708.0,42.7355,42.758,42.7055,42.728,57708.0
2017-06-12 15:15:00,56.92,56.98,56.91,56.94,47518.0,42.728,42.773,42.7205,42.743,47518.0
2017-06-12 15:20:00,56.94,56.98,56.91,56.95,78364.0,42.743,42.773,42.7205,42.7505,78364.0
2017-06-12 15:25:00,56.96,56.96,56.85,56.88,43841.0,42.758,42.758,42.6754,42.698,43841.0
2017-06-12 15:30:00,56.87,56.91,56.85,56.86,54086.0,42.6905,42.7205,42.6754,42.6829,54086.0
2017-06-12 15:35:00,56.86,56.91,56.85,56.89,84578.0,42.6829,42.7205,42.6754,42.7055,84578.0
2017-06-12 15:40:00,56.88,56.91,56.82,56.91,128884.0,42.698,42.7205,42.6529,42.7205,128884.0
2017-06-12 15:45:00,56.91,56.95,56.9,56.94,138761.0,42.7205,42.7505,42.713,42.743,138761.0
2017-06-12 15:50:00,56.94,57.02,56.91,57.02,239977.0,42.743,42.8031,42.7205,42.8031,239977.0
2017-06-12 15:55:00,57.02,57.12,57.0,57.1,595321.0,42.8031,42.8781,42.788,42.8631,595321.0
2017-06-13 09:30:00,56.76,57.07,56.7,56.91,197184.0,42.8583,43.0924,42.813,42.9716,197184.0
2017-06-13 09:35:00,56.91,57.04,56.9,57.04,71101.0,42.9716,43.0697,42.964,43.0697,71101.0
2017-06-13 09:40:00,57.05,57.47,56.93,57.38,183611.0,43.0773,43.3944,42.9867,43.3264,183611.0
2017-06-13 09:45:00,57.38,57.47,57.19,57.24,80714.0,43.3264,43.3944,43.183,43.2207,80714.0
2017-06-13 09:50:00,57.25,57.38,57.15,57.33,71959.0,43.2283,43.3264,43.1528,43.2887,71959.0
2017-06-13 09:55:00,57.33,57.46,57.29,57.45,48522.0,43.2887,43.3869,43.2585,43.3793,48522.0
2017-06-13 10:00:00,57.45,57.6,57.41,57.5,76144.0,43.3793,43.4926,43.3491,43.4171,76144.0
2017-06-13 10:05:00,57.51,57.54,57.45,57.52,58829.0,43.4246,43.4473,43.3793,43.4322,58829.0
2017-06-13 10:10:00,57.52,57.65,57.48,57.61,48419.0,43.4322,43.5303,43.402,43.5001,48419.0
2017-06-13 10:15:00,57.62,57.62,57.48,57.6,86768.0,43.5077,43.5077,43.402,43.4926,86768.0
2017-06-13 10:20:00,57.6,57.79,57.6,57.77,39049.0,43.4926,43.636,43.4926,43.6209,39049.0
2017-06-13 10:25:00,57.77,57.85,57.74,57.78,48995.0,43.6209,43.6813,43.5983,43.6285,48995.0
2017-06-13 10:30:00,57.78,57.87,57.77,57.87,51954.0,43.6285,43.6964,43.6209,43.6964,51954.0
2017-06-13 10:35:00,57.87,57.93,57.84,57.91,36086.0,43.6964,43.7417,43.6738,43.7266,36086.0
2017-06-13 10:40:00,57.9,57.93,57.84,57.91,44193.0,43.7191,43.7417,43.6738,43.7266,44193.0
2017-06-13 10:45:00,57.91,57.98,57.9,57.96,43724.0,43.7266,43.7795,43.7191,43.7644,43724.0
2017-06-13 10:50:00,57.95,57.99,57.91,57.94,47241.0,43.7568,43.787,43.7266,43.7493,47241.0
2017-06-13 10:55:00,57.94,57.98,57.91,57.92,42051.0,43.7493,43.7795,43.7266,43.7342,42051.0
2017-06-13 11:00:00,57.92,58.01,57.86,57.99,58383.0,43.7342,43.8021,43.6889,43.787,58383.0
2017-06-13 11:05:00,57.99,58.03,57.89,57.96,35857.0,43.787,43.8173,43.7115,43.7644,35857.0
2017-06-13 11:10:00,57.96,58.03,57.95,58.01,29715.0,43.7644,43.8173,43.7568,43.8021,29715.0
2017-06-13 11:15:00,58.0,58.03,57.9,57.93,42090.0,43.7946,43.8173,43.7191,43.7417,42090.0
2017-06-13 11:20:00,57.93,57.95,57.89,57.92,37125.0,43.7417,43.7568,43.7115,43.7342,37125.0
2017-06-13 11:25:00,57.91,57.96,57.9,57.92,43988.0,43.7266,43.7644,43.7191,43.7342,43988.0
2017-06-13 11:30:00,57.92,57.94,57.82,57.92,25807.0,43.7342,43.7493,43.6587,43.7342,25807.0
2017-06-13 11:35:00,57.92,57.98,57.88,57.98,24507.0,43.7342,43.7795,43.704,43.7795,24507.0
2017-06-13 11:40:00,57.97,58.03,57.94,58.0,21824.0,43.7719,43.8173,43.7493,43.7946,21824.0
2017-06-13 11:45:00,58.01,58.05,57.93,58.0,23016.0,43.8021,43.8324,43.7417,43.7946,23016.0
2017-06-13 11:50:00,58.01,58.03,57.96,58.02,20780.0,43.8021,43.8173,43.7644,43.8097,20780.0
2017-06-13 11:55:00,58.0,58.04,57.96,58.04,27517.0,43.7946,43.8248,43.7644,43.8248,27517.0
2017-06-13 12:00:00,58.03,58.09,58.01,58.04,28123.0,43.8173,43.8626,43.8021,43.8248,28123.0
2017-06-13 12:05:00,58.04,58.06,57.99,58.04,24249.0,43.8248,43.8399,43.787,43.8248,24249.0
2017-06-13 12:10:00,58.03,58.11,58.0,58.1,26063.0,43.8173,43.8777,43.7946,43.8701,26063.0
2017-06-13 12:15:00,58.1,58.13,58.07,58.09,33084.0,43.8701,43.8928,43.8475,43.8626,33084.0
2017-06-13 12:20:00,58.08,58.09,58.05,58.07,20949.0,43.855,43.8626,43.8324,43.8475,20949.0
2017-06-13 12:25:00,58.06,58.09,58.03,58.04,25567.0,43.8399,43.8626,43.8173,43.8248,25567.0
2017-06-13 12:30:00,58.03,58.04,58.0,58.01,39152.0,43.8173,43.8248,43.7946,43.8021,39152.0
2017-06-13 12:35:00,58.02,58.02,57.94,57.99,31746.0,43.8097,43.8097,43.7493,43.787,31746.0
2017-06-13 12:40:00,57.99,58.03,57.97,57.97,38722.0,43.787,43.8173,43.7719,43.7719,38722.0
2017-06-13 12:45:00,57.98,57.99,57.96,57.99,24688.0,43.7795,43.787,43.7644,43.787,24688.0
2017-06-13 12:50:00,57.99,58.0,57.95,57.95,16604.0,43.787,43.7946,43.7568,43.7568,16604.0
2017-06-13 12:55:00,57.95,57.97,57.93,57.94,26659.0,43.7568,43.7719,43.7417,43.7493,26659.0
2017-06-13 13:00:00,57.94,57.96,57.91,57.95,23497.0,43.7493,43.7644,43.7266,43.7568,23497.0
2017-06-13 13:05:00,57.95,57.96,57.93,57.93,19673.0,43.7568,43.7644,43.7417,43.7417,19673.0
2017-06-13 13:10:00,57.94,57.96,57.92,57.93,27246.0,43.7493,43.7644,43.7342,43.7417,27246.0
2017-06-13 13:15:00,57.93,57.95,57.86,57.87,20792.0,43.7417,43.7568,43.6889,43.6964,20792.0
2017-06-13 13:20:00,57.86,57.94,57.85,57.92,21895.0,43.6889,43.7493,43.6813,43.7342,21895.0
2017-06-13 13:25:00,57.92,57.92,57.86,57.9,11652.0,43.7342,43.7342,43.6889,43.7191,11652.0
2017-06-13 13:30:00,57.9,57.95,57.9,57.9,17329.0,43.7191,43.7568,43.7191,43.7191,17329.0
2017-06-13 13:35:00,57.9,57.93,57.84,57.85,37472.0,43.7191,43.7417,43.6738,43.6813,37472.0
2017-06-13 13:40:00,57.85,57.93,57.84,57.89,33651.0,43.6813,43.7417,43.6738,43.7115,33651.0
2017-06-13 13:45:00,57.9,57.91,57.85,57.91,17634.0,43.7191,43.7266,43.6813,43.7266,17634.0
2017-06-13 13:50:00,57.9,57.9,57.85,57.87,31203.0,43.7191,43.7191,43.6813,43.6964,31203.0
2017-06-13 13:55:00,57.86,57.91,57.81,57.9,54651.0,43.6889,43.7266,43.6511,43.7191,54651.0
2017-06-13 14:00:00,57.9,57.93,57.89,57.9,29542.0,43.7191,43.7417,43.7115,43.7191,29542.0
2017-06-13 14:05:00,57.91,57.99,57.9,57.98,31198.0,43.7266,43.787,43.7191,43.7795,31198.0
2017-06-13 14:10:00,57.98,57.98,57.92,57.95,18671.0,43.7795,43.7795,43.7342,43.7568,18671.0
2017-06-13 14:15:00,57.94,57.95,57.91,57.92,18080.0,43.7493,43.7568,43.7266,43.7342,18080.0
2017-06-13 14:20:00,57.92,57.93,57.83,57.83,32052.0,43.7342,43.7417,43.6662,43.6662,32052.0
2017-06-13 14:25:00,57.82,57.86,57.82,57.84,28947.0,43.6587,43.6889,43.6587,43.6738,28947.0
2017-06-13 14:30:00,57.85,57.87,57.78,57.81,28198.0,43.6813,43.6964,43.6285,43.6511,28198.0
2017-06-13 14:35:00,57.81,57.81,57.78,57.8,45880.0,43.6511,43.6511,43.6285,43.6436,45880.0
2017-06-13 14:40:00,57.81,57.81,57.7,57.74,23027.0,43.6511,43.6511,43.5681,43.5983,23027.0
2017-06-13 14:45:00,57.73,57.75,57.64,57.69,26662.0,43.5907,43.6058,43.5228,43.5605,26662.0
2017-06-13 14:50:00,57.68,57.73,57.68,57.68,26652.0,43.553,43.5907,43.553,43.553,26652.0
2017-06-13 14:55:00,57.68,57.69,57.64,57.67,22649.0,43.553,43.5605,43.5228,43.5454,22649.0
2017-06-13 15:00:00,57.66,57.71,57.64,57.69,40873.0,43.5379,43.5756,43.5228,43.5605,40873.0
2017-06-13 15:05:00,57.7,57.79,57.7,57.78,25688.0,43.5681,43.636,43.5681,43.6285,25688.0
2017-06-13 15:10:00,57.77,57.82,57.76,57.8,24720.0,43.6209,43.6587,43.6134,43.6436,24720.0
2017-06-13 15:15:00,57.79,57.83,57.75,57.76,24987.0,43.636,43.6662,43.6058,43.6134,24987.0
2017-06-13 15:20:00,57.77,57.85,57.76,57.85,27085.0,43.6209,43.6813,43.6134,43.6813,27085.0
2017-06-13 15:25:00,57.85,57.9,57.83,57.9,32253.0,43.6813,43.7191,43.6662,43.7191,32253.0
2017-06-13 15:30:00,57.89,57.89,57.83,57.87,54574.0,43.7115,43.7115,43.6662,43.6964,54574.0
2017-06-13 15:35:00,57.87,57.88,57.83,57.84,45836.0,43.6964,43.704,43.6662,43.6738,45836.0
2017-06-13 15:40:00,57.84,57.87,57.78,57.8,76435.0,43.6738,43.6964,43.6285,43.6436,76435.0
2017-06-13 15:45:00,57.81,57.81,57.77,57.8,59803.0,43.6511,43.6511,43.6209,43.6436,59803.0
2017-06-13 15:50:00,57.81,57.89,57.77,57.89,141383.0,43.6511,43.7115,43.6209,43.7115,141383.0
2017-06-13 15:55:00,57.89,57.89,57.83,57.85,181953.0,43.7115,43.7115,43.6662,43.6813,181953.0
2017-06-14 09:30:00,57.35,57.64,56.75,56.78,169662.0,43.3038,43.5228,42.8507,42.8734,169662.0
2017-06-14 09:35:00,56.79,56.99,56.68,56.69,96597.0,42.881,43.032,42.7979,42.8054,96597.0
2017-06-14 09:40:00,56.69,56.82,56.61,56.75,120885.0,42.8054,42.9036,42.745,42.8507,120885.0
2017-06-14 09:45:00,56.78,57.19,56.77,57.19,67358.0,42.8734,43.183,42.8659,43.183,67358.0
2017-06-14 09:50:00,57.17,57.48,57.1,57.46,75268.0,43.1679,43.402,43.115,43.3869,75268.0
2017-06-14 09:55:00,57.46,57.47,57.21,57.24,52690.0,43.3869,43.3944,43.1981,43.2207,52690.0
2017-06-14 10:00:00,57.21,57.31,57.1,57.16,54564.0,43.1981,43.2736,43.115,43.1603,54564.0
2017-06-14 10:05:00,57.16,57.19,57.03,57.12,48962.0,43.1603,43.183,43.0622,43.1301,48962.0
2017-06-14 10:10:00,57.11,57.2,57.0,57.2,53479.0,43.1226,43.1905,43.0395,43.1905,53479.0
2017-06-14 10:15:00,57.19,57.25,57.1,57.1,77888.0,43.183,43.2283,43.115,43.115,77888.0
2017-06-14 10:20:00,57.09,57.1,56.95,56.96,47268.0,43.1075,43.115,43.0018,43.0093,47268.0
2017-06-14 10:25:00,56.97,57.12,56.95,57.09,30427.0,43.0169,43.1301,43.0018,43.1075,30427.0
2017-06-14 10:30:00,57.09,57.1,56.89,56.96,69057.0,43.1075,43.115,42.9565,43.0093,69057.0
2017-06-14 10:35:00,56.97,57.15,56.97,57.14,29031.0,43.0169,43.1528,43.0169,43.1452,29031.0
2017-06-14 10:40:00,57.14,57.2,57.13,57.19,23128.0,43.1452,43.1905,43.1377,43.183,23128.0
2017-06-14 10:45:00,57.2,57.3,57.2,57.26,25173.0,43.1905,43.266,43.1905,43.2358,25173.0
2017-06-14 10:50:00,57.27,57.34,57.25,57.26,31971.0,43.2434,43.2962,43.2283,43.2358,31971.0
2017-06-14 10:55:00,57.26,57.46,57.22,57.45,57201.0,43.2358,43.3869,43.2056,43.3793,57201.0
2017-06-14 11:00:00,57.44,57.54,57.44,57.48,29387.0,43.3718,43.4473,43.3718,43.402,29387.0
2017-06-14 11:05:00,57.48,57.55,57.46,57.48,20172.0,43.402,43.4548,43.3869,43.402,20172.0
2017-06-14 11:10:00,57.48,57.54,57.44,57.48,21442.0,43.402,43.4473,43.3718,43.402,21442.0
2017-06-14 11:15:00,57.48,57.48,57.36,57.43,28839.0,43.402,43.402,43.3113,43.3642,28839.0
2017-06-14 11:20:00,57.43,57.48,57.4,57.45,17127.0,43.3642,43.402,43.3416,43.3793,17127.0
2017-06-14 11:25:00,57.45,57.5,57.35,57.36,18843.0,43.3793,43.4171,43.3038,43.3113,18843.0
2017-06-14 11:30:00,57.36,57.38,57.3,57.3,15770.0,43.3113,43.3264,43.266,43.266,15770.0
2017-06-14 11:35:00,57.31,57.37,57.3,57.34,16641.0,43.2736,43.3189,43.266,43.2962,16641.0
2017-06-14 11:40:00,57.35,57.42,57.33,57.34,12492.0,43.3038,43.3567,43.2887,43.2962,12492.0
2017-06-14 11:45:00,57.33,57.46,57.31,57.45,13805.0,43.2887,43.3869,43.2736,43.3793,13805.0
2017-06-14 11:50:00,57.46,57.46,57.4,57.42,23599.0,43.3869,43.3869,43.3416,43.3567,23599.0
2017-06-14 11:55:00,57.43,57.56,57.42,57.53,23232.0,43.3642,43.4624,43.3567,43.4397,23232.0
2017-06-14 12:00:00,57.53,57.7,57.52,57.68,24798.0,43.4397,43.5681,43.4322,43.553,24798.0
2017-06-14 12:05:00,57.68,57.78,57.63,57.75,34350.0,43.553,43.6285,43.5152,43.6058,34350.0
2017-06-14 12:10:00,57.76,57.77,57.67,57.68,15955.0,43.6134,43.6209,43.5454,43.553,15955.0
2017-06-14 12:15:00,57.69,57.71,57.65,57.68,9629.0,43.5605,43.5756,43.5303,43.553,9629.0
2017-06-14 12:20:00,57.68,57.71,57.67,57.68,13417.0,43.553,43.5756,43.5454,43.553,13417.0
2017-06-14 12:25:00,57.68,57.73,57.65,57.68,9452.0,43.553,43.5907,43.5303,43.553,9452.0
2017-06-14 12:30:00,57.68,57.71,57.67,57.69,11250.0,43.553,43.5756,43.5454,43.5605,11250.0
2017-06-14 12:35:00,57.69,57.75,57.67,57.74,17533.0,43.5605,43.6058,43.5454,43.5983,17533.0
2017-06-14 12:40:00,57.75,57.79,57.74,57.78,8351.0,43.6058,43.636,43.5983,43.6285,8351.0
2017-06-14 12:45:00,57.78,57.82,57.77,57.8,11645.0,43.6285,43.6587,43.6209,43.6436,11645.0
2017-06-14 12:50:00,57.8,57.8,57.71,57.71,10812.0,43.6436,43.6436,43.5756,43.5756,10812.0
2017-06-14 12:55:00,57.7,57.71,57.67,57.7,10662.0,43.5681,43.5756,43.5454,43.5681,10662.0
2017-06-14 13:00:00,57.71,57.79,57.7,57.77,11490.0,43.5756,43.636,43.5681,43.6209,11490.0
2017-06-14 13:05:00,57.77,57.79,57.74,57.74,14755.0,43.6209,43.636,43.5983,43.5983,14755.0
2017-06-14 13:10:00,57.74,57.75,57.7,57.71,16625.0,43.5983,43.6058,43.5681,43.5756,16625.0
2017-06-14 13:15:00,57.7,57.71,57.66,57.66,7720.0,43.5681,43.5756,43.5379,43.5379,7720.0
2017-06-14 13:20:00,57.65,57.67,57.57,57.57,22271.0,43.5303,43.5454,43.4699,43.4699,22271.0
2017-06-14 13:25:00,57.57,57.59,57.51,57.53,8252.0,43.4699,43.485,43.4246,43.4397,8252.0
2017-06-14 13:30:00,57.53,57.61,57.5,57.57,15725.0,43.4397,43.5001,43.4171,43.4699,15725.0
2017-06-14 13:35:00,57.56,57.57,57.53,57.56,17677.0,43.4624,43.4699,43.4397,43.4624,17677.0
2017-06-14 13:40:00,57.55,57.58,57.53,57.55,13965.0,43.4548,43.4775,43.4397,43.4548,13965.0
2017-06-14 13:45:00,57.56,57.59,57.53,57.54,12557.0,43.4624,43.485,43.4397,43.4473,12557.0
2017-06-14 13:50:00,57.54,57.57,57.54,57.55,15539.0,43.4473,43.4699,43.4473,43.4548,15539.0
2017-06-14 13:55:00,57.54,57.55,57.47,57.48,16247.0,43.4473,43.4548,43.3944,43.402,16247.0
2017-06-14 14:00:00,57.46,57.56,57.45,57.53,12883.0,43.3869,43.4624,43.3793,43.4397,12883.0
2017-06-14 14:05:00,57.51,57.64,57.51,57.58,17093.0,43.4246,43.5228,43.4246,43.4775,17093.0
2017-06-14 14:10:00,57.56,57.7,57.56,57.62,30189.0,43.4624,43.5681,43.4624,43.5077,30189.0
2017-06-14 14:15:00,57.61,57.62,57.48,57.49,26835.0,43.5001,43.5077,43.402,43.4095,26835.0
2017-06-14 14:20:00,57.48,57.5,57.4,57.43,51486.0,43.402,43.4171,43.3416,43.3642,51486.0
2017-06-14 14:25:00,57.44,57.54,57.44,57.54,21294.0,43.3718,43.4473,43.3718,43.4473,21294.0
2017-06-14 14:30:00,57.53,57.56,57.5,57.53,20119.0,43.4397,43.4624,43.4171,43.4397,20119.0
2017-06-14 14:35:00,57.53,57.54,57.45,57.48,30908.0,43.4397,43.4473,43.3793,43.402,30908.0
2017-06-14 14:40:00,57.49,57.52,57.3,57.33,38385.0,43.4095,43.4322,43.266,43.2887,38385.0
2017-06-14 14:45:00,57.34,57.42,57.29,57.42,35031.0,43.2962,43.3567,43.2585,43.3567,35031.0
2017-06-14 14:50:00,57.42,57.42,57.28,57.29,33871.0,43.3567,43.3567,43.2509,43.2585,33871.0
2017-06-14 14:55:00,57.28,57.34,57.27,57.34,23104.0,43.2509,43.2962,43.2434,43.2962,23104.0
2017-06-14 15:00:00,57.33,57.37,57.27,57.37,26775.0,43.2887,43.3189,43.2434,43.3189,26775.0
2017-06-14 15:05:00,57.37,57.4,57.34,57.35,23709.0,43.3189,43.3416,43.2962,43.3038,23709.0
2017-06-14 15:10:00,57.34,57.35,57.25,57.26,39822.0,43.2962,43.3038,43.2283,43.2358,39822.0
2017-06-14 15:15:00,57.26,57.37,57.23,57.37,37615.0,43.2358,43.3189,43.2132,43.3189,37615.0
2017-06-14 15:20:00,57.37,57.37,57.3,57.3,32291.0,43.3189,43.3189,43.266,43.266,32291.0
2017-06-14 15:25:00,57.31,57.36,57.3,57.35,42630.0,43.2736,43.3113,43.266,43.3038,42630.0
2017-06-14 15:30:00,57.35,57.36,57.26,57.35,58424.0,43.3038,43.3113,43.2358,43.3038,58424.0
2017-06-14 15:35:00,57.35,57.37,57.31,57.35,86981.0,43.3038,43.3189,43.2736,43.3038,86981.0
2017-06-14 15:40:00,57.35,57.46,57.35,57.41,68593.0,43.3038,43.3869,43.3038,43.3491,68593.0
2017-06-14 15:45:00,57.41,57.41,57.33,57.36,113903.0,43.3491,43.3491,43.2887,43.3113,113903.0
2017-06-14 15:50:00,57.36,57.4,57.32,57.38,102930.0,43.3113,43.3416,43.2811,43.3264,102930.0
2017-06-14 15:55:00,57.38,57.56,57.37,57.49,297820.0,43.3264,43.4624,43.3189,43.4095,297820.0
2017-06-15 09:30:00,56.71,57.0,56.69,56.95,69571.0,42.8205,43.0395,42.8054,43.0018,69571.0
2017-06-15 09:35:00,56.94,56.97,56.83,56.95,41602.0,42.9942,43.0169,42.9112,43.0018,41602.0
2017-06-15 09:40:00,56.94,56.94,56.72,56.74,32713.0,42.9942,42.9942,42.8281,42.8432,32713.0
2017-06-15 09:45:00,56.74,56.75,56.51,56.58,74817.0,42.8432,42.8507,42.6695,42.7224,74817.0
2017-06-15 09:50:00,56.57,56.57,56.26,56.26,246745.0,42.7148,42.7148,42.4808,42.4808,246745.0
2017-06-15 09:55:00,56.28,56.31,56.14,56.22,119559.0,42.4959,42.5185,42.3902,42.4506,119559.0
2017-06-15 10:00:00,56.22,56.28,56.07,56.1,157314.0,42.4506,42.4959,42.3373,42.3599,157314.0
2017-06-15 10:05:00,56.11,56.14,55.9,56.0,93741.0,42.3675,42.3902,42.2089,42.2844,93741.0
2017-06-15 10:10:00,56.0,56.14,55.99,56.07,54349.0,42.2844,42.3902,42.2769,42.3373,54349.0
2017-06-15 10:15:00,56.07,56.19,56.05,56.12,62184.0,42.3373,42.4279,42.3222,42.375,62184.0
2017-06-15 10:20:00,56.12,56.13,56.04,56.07,36767.0,42.375,42.3826,42.3146,42.3373,36767.0
2017-06-15 10:25:00,56.08,56.18,56.06,56.14,48557.0,42.3448,42.4204,42.3297,42.3902,48557.0
2017-06-15 10:30:00,56.15,56.25,56.15,56.17,68140.0,42.3977,42.4732,42.3977,42.4128,68140.0
2017-06-15 10:35:00,56.16,56.16,56.03,56.07,40052.0,42.4053,42.4053,42.3071,42.3373,40052.0
2017-06-15 10:40:00,56.08,56.13,55.87,55.92,73033.0,42.3448,42.3826,42.1863,42.224,73033.0
2017-06-15 10:45:00,55.91,55.99,55.8,55.88,38374.0,42.2165,42.2769,42.1334,42.1938,38374.0
2017-06-15 10:50:00,55.88,55.95,55.76,55.77,102674.0,42.1938,42.2467,42.1032,42.1108,102674.0
2017-06-15 10:55:00,55.76,56.0,55.73,55.93,50149.0,42.1032,42.2844,42.0806,42.2316,50149.0
2017-06-15 11:00:00,55.93,56.14,55.92,56.13,33991.0,42.2316,42.3902,42.224,42.3826,33991.0
2017-06-15 11:05:00,56.12,56.12,55.98,56.02,21494.0,42.375,42.375,42.2693,42.2995,21494.0
2017-06-15 11:10:00,56.01,56.13,55.98,56.09,30501.0,42.292,42.3826,42.2693,42.3524,30501.0
2017-06-15 11:15:00,56.07,56.08,55.98,55.98,28666.0,42.3373,42.3448,42.2693,42.2693,28666.0
2017-06-15 11:20:00,55.98,56.2,55.96,56.15,44757.0,42.2693,42.4355,42.2542,42.3977,44757.0
2017-06-15 11:25:00,56.14,56.18,56.1,56.16,21143.0,42.3902,42.4204,42.3599,42.4053,21143.0
2017-06-15 11:30:00,56.15,56.26,56.11,56.23,34573.0,42.3977,42.4808,42.3675,42.4581,34573.0
2017-06-15 11:35:00,56.23,56.3,56.19,56.27,35624.0,42.4581,42.511,42.4279,42.4883,35624.0
2017-06-15 11:40:00,56.27,56.33,56.26,56.31,36275.0,42.4883,42.5336,42.4808,42.5185,36275.0
2017-06-15 11:45:00,56.31,56.32,56.25,56.27,22526.0,42.5185,42.5261,42.4732,42.4883,22526.0
2017-06-15 11:50:00,56.27,56.32,56.25,56.3,18474.0,42.4883,42.5261,42.4732,42.511,18474.0
2017-06-15 11:55:00,56.31,56.32,56.24,56.24,32852.0,42.5185,42.5261,42.4657,42.4657,32852.0
2017-06-15 12:00:00,56.24,56.26,56.19,56.21,11803.0,42.4657,42.4808,42.4279,42.443,11803.0
2017-06-15 12:05:00,56.21,56.3,56.21,56.29,19414.0,42.443,42.511,42.443,42.5034,19414.0
2017-06-15 12:10:00,56.29,56.32,56.28,56.29,25613.0,42.5034,42.5261,42.4959,42.5034,25613.0
2017-06-15 12:15:00,56.29,56.4,56.29,56.39,55328.0,42.5034,42.5865,42.5034,42.5789,55328.0
2017-06-15 12:20:00,56.39,56.5,56.38,56.5,23004.0,42.5789,42.662,42.5714,42.662,23004.0
2017-06-15 12:25:00,56.5,56.5,56.46,56.47,12005.0,42.662,42.662,42.6318,42.6393,12005.0
2017-06-15 12:30:00,56.48,56.48,56.25,56.27,52805.0,42.6469,42.6469,42.4732,42.4883,52805.0
2017-06-15 12:35:00,56.28,56.33,56.28,56.29,17939.0,42.4959,42.5336,42.4959,42.5034,17939.0
2017-06-15 12:40:00,56.3,56.32,56.26,56.27,17410.0,42.511,42.5261,42.4808,42.4883,17410.0
2017-06-15 12:45:00,56.27,56.29,56.22,56.26,27239.0,42.4883,42.5034,42.4506,42.4808,27239.0
2017-06-15 12:50:00,56.27,56.33,56.25,56.31,16187.0,42.4883,42.5336,42.4732,42.5185,16187.0
2017-06-15 12:55:00,56.3,56.34,56.28,56.33,15804.0,42.511,42.5412,42.4959,42.5336,15804.0
2017-06-15 13:00:00,56.33,56.36,56.3,56.31,30573.0,42.5336,42.5563,42.511,42.5185,30573.0
2017-06-15 13:05:00,56.31,56.36,56.3,56.34,25795.0,42.5185,42.5563,42.511,42.5412,25795.0
2017-06-15 13:10:00,56.35,56.36,56.29,56.33,23846.0,42.5487,42.5563,42.5034,42.5336,23846.0
2017-06-15 13:15:00,56.33,56.37,56.32,56.33,40713.0,42.5336,42.5638,42.5261,42.5336,40713.0
2017-06-15 13:20:00,56.33,56.37,56.31,56.34,20699.0,42.5336,42.5638,42.5185,42.5412,20699.0
2017-06-15 13:25:00,56.34,56.37,56.26,56.27,17319.0,42.5412,42.5638,42.4808,42.4883,17319.0
2017-06-15 13:30:00,56.27,56.37,56.26,56.35,23140.0,42.4883,42.5638,42.4808,42.5487,23140.0
2017-06-15 13:35:00,56.36,56.37,56.31,56.31,14650.0,42.5563,42.5638,42.5185,42.5185,14650.0
2017-06-15 13:40:00,56.31,56.33,56.25,56.26,33449.0,42.5185,42.5336,42.4732,42.4808,33449.0
2017-06-15 13:45:00,56.27,56.32,56.26,56.3,19457.0,42.4883,42.5261,42.4808,42.511,19457.0
2017-06-15 13:50:00,56.29,56.4,56.29,56.39,18301.0,42.5034,42.5865,42.5034,42.5789,18301.0
2017-06-15 13:55:00,56.4,56.44,56.4,56.42,15194.0,42.5865,42.6167,42.5865,42.6016,15194.0
2017-06-15 14:00:00,56.41,56.46,56.38,56.46,24216.0,42.594,42.6318,42.5714,42.6318,24216.0
2017-06-15 14:05:00,56.46,56.58,56.46,56.55,32775.0,42.6318,42.7224,42.6318,42.6997,32775.0
2017-06-15 14:10:00,56.55,56.56,56.48,56.51,18220.0,42.6997,42.7073,42.6469,42.6695,18220.0
2017-06-15 14:15:00,56.51,56.54,56.5,56.52,10558.0,42.6695,42.6922,42.662,42.6771,10558.0
2017-06-15 14:20:00,56.53,56.55,56.48,56.53,24698.0,42.6846,42.6997,42.6469,42.6846,24698.0
2017-06-15 14:25:00,56.53,56.66,56.52,56.58,33575.0,42.6846,42.7828,42.6771,42.7224,33575.0
2017-06-15 14:30:00,56.57,56.61,56.55,56.61,13860.0,42.7148,42.745,42.6997,42.745,13860.0
2017-06-15 14:35:00,56.6,56.6,56.54,56.54,25012.0,42.7375,42.7375,42.6922,42.6922,25012.0
2017-06-15 14:40:00,56.55,56.61,56.53,56.61,24410.0,42.6997,42.745,42.6846,42.745,24410.0
2017-06-15 14:45:00,56.62,56.62,56.54,56.55,20449.0,42.7526,42.7526,42.6922,42.6997,20449.0
2017-06-15 14:50:00,56.55,56.59,56.54,56.57,21261.0,42.6997,42.7299,42.6922,42.7148,21261.0
2017-06-15 14:55:00,56.56,56.62,56.54,56.6,30540.0,42.7073,42.7526,42.6922,42.7375,30540.0
2017-06-15 15:00:00,56.61,56.71,56.6,56.66,23777.0,42.745,42.8205,42.7375,42.7828,23777.0
2017-06-15 15:05:00,56.65,56.72,56.64,56.71,23042.0,42.7752,42.8281,42.7677,42.8205,23042.0
2017-06-15 15:10:00,56.73,56.73,56.67,56.68,17265.0,42.8356,42.8356,42.7903,42.7979,17265.0
2017-06-15 15:15:00,56.69,56.71,56.63,56.65,22158.0,42.8054,42.8205,42.7601,42.7752,22158.0
2017-06-15 15:20:00,56.66,56.66,56.61,56.63,17871.0,42.7828,42.7828,42.745,42.7601,17871.0
2017-06-15 15:25:00,56.62,56.69,56.62,56.66,26011.0,42.7526,42.8054,42.7526,42.7828,26011.0
2017-06-15 15:30:00,56.67,56.69,56.62,56.67,45888.0,42.7903,42.8054,42.7526,42.7903,45888.0
2017-06-15 15:35:00,56.67,56.7,56.57,56.58,45597.0,42.7903,42.813,42.7148,42.7224,45597.0
2017-06-15 15:40:00,56.58,56.62,56.54,56.56,49474.0,42.7224,42.7526,42.6922,42.7073,49474.0
2017-06-15 15:45:00,56.57,56.61,56.56,56.56,69798.0,42.7148,42.745,42.7073,42.7073,69798.0
2017-06-15 15:50:00,56.57,56.57,56.47,56.51,97781.0,42.7148,42.7148,42.6393,42.6695,97781.0
2017-06-15 15:55:00,56.52,56.56,56.47,56.56,155804.0,42.6771,42.7073,42.6393,42.7073,155804.0
2017-06-16 09:30:00,56.09,56.09,55.3,55.57,314233.0,42.3524,42.3524,41.7559,41.9598,314233.0
2017-06-16 09:35:00,55.59,55.94,55.58,55.89,71705.0,41.9749,42.2391,41.9673,42.2014,71705.0
2017-06-16 09:40:00,55.89,56.26,55.86,56.16,35241.0,42.2014,42.4808,42.1787,42.4053,35241.0
2017-06-16 09:45:00,56.21,56.29,56.04,56.26,103028.0,42.443,42.5034,42.3146,42.4808,103028.0
2017-06-16 09:50:00,56.26,56.26,56.02,56.09,68446.0,42.4808,42.4808,42.2995,42.3524,68446.0
2017-06-16 09:55:00,56.1,56.37,55.98,56.36,46899.0,42.3599,42.5638,42.2693,42.5563,46899.0
2017-06-16 10:00:00,56.35,56.46,56.24,56.26,60455.0,42.5487,42.6318,42.4657,42.4808,60455.0
2017-06-16 10:05:00,56.26,56.26,56.03,56.06,22656.0,42.4808,42.4808,42.3071,42.3297,22656.0
2017-06-16 10:10:00,56.06,56.12,56.02,56.08,37445.0,42.3297,42.375,42.2995,42.3448,37445.0
2017-06-16 10:15:00,56.06,56.13,55.95,56.02,59145.0,42.3297,42.3826,42.2467,42.2995,59145.0
2017-06-16 10:20:00,56.01,56.01,55.81,55.82,57751.0,42.292,42.292,42.141,42.1485,57751.0
2017-06-16 10:25:00,55.83,55.86,55.75,55.81,46085.0,42.1561,42.1787,42.0957,42.141,46085.0
2017-06-16 10:30:00,55.79,55.87,55.77,55.78,46158.0,42.1259,42.1863,42.1108,42.1183,46158.0
2017-06-16 10:35:00,55.79,55.8,55.7,55.75,32999.0,42.1259,42.1334,42.0579,42.0957,32999.0
2017-06-16 10:40:00,55.77,55.81,55.66,55.68,56615.0,42.1108,42.141,42.0277,42.0428,56615.0
2017-06-16 10:45:00,55.68,55.68,55.5,55.51,51630.0,42.0428,42.0428,41.9069,41.9145,51630.0
2017-06-16 10:50:00,55.5,55.53,55.33,55.37,170015.0,41.9069,41.9296,41.7785,41.8087,170015.0
2017-06-16 10:55:00,55.36,55.47,55.3,55.35,194516.0,41.8012,41.8842,41.7559,41.7936,194516.0
2017-06-16 11:00:00,55.35,55.51,55.35,55.47,60396.0,41.7936,41.9145,41.7936,41.8842,60396.0
2017-06-16 11:05:00,55.47,55.54,55.38,55.51,59840.0,41.8842,41.9371,41.8163,41.9145,59840.0
2017-06-16 11:10:00,55.51,55.53,55.38,55.39,81079.0,41.9145,41.9296,41.8163,41.8238,81079.0
2017-06-16 11:15:00,55.38,55.46,55.33,55.44,53561.0,41.8163,41.8767,41.7785,41.8616,53561.0
2017-06-16 11:20:00,55.43,55.43,55.22,55.28,152191.0,41.854,41.854,41.6955,41.7408,152191.0
2017-06-16 11:25:00,55.27,55.41,55.17,55.4,145966.0,41.7332,41.8389,41.6577,41.8314,145966.0
2017-06-16 11:30:00,55.4,55.56,55.36,55.53,65108.0,41.8314,41.9522,41.8012,41.9296,65108.0
2017-06-16 11:35:00,55.53,55.69,55.53,55.61,39029.0,41.9296,42.0504,41.9296,41.99,39029.0
2017-06-16 11:40:00,55.61,55.76,55.57,55.72,63201.0,41.99,42.1032,41.9598,42.073,63201.0
2017-06-16 11:45:00,55.72,55.77,55.68,55.68,33033.0,42.073,42.1108,42.0428,42.0428,33033.0
2017-06-16 11:50:00,55.68,55.69,55.63,55.67,22572.0,42.0428,42.0504,42.0051,42.0353,22572.0
2017-06-16 11:55:00,55.67,55.68,55.57,55.59,28793.0,42.0353,42.0428,41.9598,41.9749,28793.0
2017-06-16 12:00:00,55.58,55.68,55.58,55.67,48912.0,41.9673,42.0428,41.9673,42.0353,48912.0
2017-06-16 12:05:00,55.68,55.73,55.66,55.69,13023.0,42.0428,42.0806,42.0277,42.0504,13023.0
2017-06-16 12:10:00,55.71,55.72,55.63,55.63,13355.0,42.0655,42.073,42.0051,42.0051,13355.0
2017-06-16 12:15:00,55.63,55.7,55.62,55.68,35162.0,42.0051,42.0579,41.9975,42.0428,35162.0
2017-06-16 12:20:00,55.68,55.68,55.59,55.62,26574.0,42.0428,42.0428,41.9749,41.9975,26574.0
2017-06-16 12:25:00,55.62,55.66,55.61,55.66,19231.0,41.9975,42.0277,41.99,42.0277,19231.0
2017-06-16 12:30:00,55.65,55.77,55.65,55.76,24004.0,42.0202,42.1108,42.0202,42.1032,24004.0
2017-06-16 12:35:00,55.77,55.87,55.75,55.84,25813.0,42.1108,42.1863,42.0957,42.1636,25813.0
2017-06-16 12:40:00,55.84,55.89,55.81,55.83,31724.0,42.1636,42.2014,42.141,42.1561,31724.0
2017-06-16 12:45:00,55.82,55.84,55.75,55.75,14563.0,42.1485,42.1636,42.0957,42.0957,14563.0
2017-06-16 12:50:00,55.75,55.79,55.74,55.76,15002.0,42.0957,42.1259,42.0881,42.1032,15002.0
2017-06-16 12:55:00,55.75,55.78,55.74,55.75,12481.0,42.0957,42.1183,42.0881,42.0957,12481.0
2017-06-16 13:00:00,55.75,55.76,55.72,55.72,21236.0,42.0957,42.1032,42.073,42.073,21236.0
2017-06-16 13:05:00,55.73,55.77,55.72,55.75,16120.0,42.0806,42.1108,42.073,42.0957,16120.0
2017-06-16 13:10:00,55.76,55.77,55.71,55.71,24403.0,42.1032,42.1108,42.0655,42.0655,24403.0
2017-06-16 13:15:00,55.71,55.74,55.64,55.65,27196.0,42.0655,42.0881,42.0126,42.0202,27196.0
2017-06-16 13:20:00,55.65,55.67,55.6,55.65,27310.0,42.0202,42.0353,41.9824,42.0202,27310.0
2017-06-16 13:25:00,55.66,55.69,55.59,55.62,28998.0,42.0277,42.0504,41.9749,41.9975,28998.0
2017-06-16 13:30:00,55.62,55.66,55.6,55.65,32201.0,41.9975,42.0277,41.9824,42.0202,32201.0
2017-06-16 13:35:00,55.65,55.73,55.65,55.68,25835.0,42.0202,42.0806,42.0202,42.0428,25835.0
2017-06-16 13:40:00,55.68,55.71,55.63,55.68,26469.0,42.0428,42.0655,42.0051,42.0428,26469.0
2017-06-16 13:45:00,55.68,55.69,55.64,55.64,15169.0,42.0428,42.0504,42.0126,42.0126,15169.0
2017-06-16 13:50:00,55.64,55.74,55.6,55.72,39142.0,42.0126,42.0881,41.9824,42.073,39142.0
2017-06-16 13:55:00,55.72,55.74,55.7,55.71,22548.0,42.073,42.0881,42.0579,42.0655,22548.0
2017-06-16 14:00:00,55.7,55.73,55.7,55.72,18802.0,42.0579,42.0806,42.0579,42.073,18802.0
2017-06-16 14:05:00,55.73,55.77,55.73,55.73,23204.0,42.0806,42.1108,42.0806,42.0806,23204.0
2017-06-16 14:10:00,55.73,55.74,55.7,55.72,21194.0,42.0806,42.0881,42.0579,42.073,21194.0
2017-06-16 14:15:00,55.72,55.72,55.66,55.68,26439.0,42.073,42.073,42.0277,42.0428,26439.0
2017-06-16 14:20:00,55.68,55.72,55.67,55.69,24560.0,42.0428,42.073,42.0353,42.0504,24560.0
2017-06-16 14:25:00,55.7,55.71,55.6,55.61,29214.0,42.0579,42.0655,41.9824,41.99,29214.0
2017-06-16 14:30:00,55.6,55.69,55.6,55.62,34681.0,41.9824,42.0504,41.9824,41.9975,34681.0
2017-06-16 14:35:00,55.61,55.65,55.58,55.59,21299.0,41.99,42.0202,41.9673,41.9749,21299.0
2017-06-16 14:40:00,55.58,55.6,55.57,55.6,29969.0,41.9673,41.9824,41.9598,41.9824,29969.0
2017-06-16 14:45:00,55.6,55.69,55.6,55.65,27098.0,41.9824,42.0504,41.9824,42.0202,27098.0
2017-06-16 14:50:00,55.66,55.73,55.64,55.68,25566.0,42.0277,42.0806,42.0126,42.0428,25566.0
2017-06-16 14:55:00,55.68,55.7,55.64,55.66,28880.0,42.0428,42.0579,42.0126,42.0277,28880.0
2017-06-16 15:00:00,55.67,55.72,55.63,55.7,32639.0,42.0353,42.073,42.0051,42.0579,32639.0
2017-06-16 15:05:00,55.7,55.71,55.65,55.66,35058.0,42.0579,42.0655,42.0202,42.0277,35058.0
2017-06-16 15:10:00,55.66,55.69,55.59,55.62,42003.0,42.0277,42.0504,41.9749,41.9975,42003.0
2017-06-16 15:15:00,55.61,55.67,55.6,55.63,40443.0,41.99,42.0353,41.9824,42.0051,40443.0
2017-06-16 15:20:00,55.63,55.71,55.63,55.7,36634.0,42.0051,42.0655,42.0051,42.0579,36634.0
2017-06-16 15:25:00,55.7,55.73,55.64,55.65,51921.0,42.0579,42.0806,42.0126,42.0202,51921.0
2017-06-16 15:30:00,55.65,55.71,55.64,55.7,74360.0,42.0202,42.0655,42.0126,42.0579,74360.0
2017-06-16 15:35:00,55.7,55.71,55.62,55.68,99473.0,42.0579,42.0655,41.9975,42.0428,99473.0
2017-06-16 15:40:00,55.68,55.75,55.63,55.72,88512.0,42.0428,42.0957,42.0051,42.073,88512.0
2017-06-16 15:45:00,55.72,55.73,55.64,55.65,125561.0,42.073,42.0806,42.0126,42.0202,125561.0
2017-06-16 15:50:00,55.65,55.7,55.65,55.69,179690.0,42.0202,42.0579,42.0202,42.0504,179690.0
2017-06-16 15:55:00,55.69,55.69,55.59,55.66,424911.0,42.0504,42.0504,41.9749,42.0277,424911.0
2017-06-19 09:30:00,56.03,56.08,55.53,55.68,56700.0,42.3071,42.3448,41.9296,42.0428,56700.0
2017-06-19 09:35:00,55.68,55.7,55.59,55.68,35726.0,42.0428,42.0579,41.9749,42.0428,35726.0
2017-06-19 09:40:00,55.64,55.69,55.51,55.56,18624.0,42.0126,42.0504,41.9145,41.9522,18624.0
2017-06-19 09:45:00,55.56,55.56,55.38,55.48,34544.0,41.9522,41.9522,41.8163,41.8918,34544.0
2017-06-19 09:50:00,55.48,55.51,55.4,55.43,48579.0,41.8918,41.9145,41.8314,41.854,48579.0
2017-06-19 09:55:00,55.43,55.6,55.37,55.58,52130.0,41.854,41.9824,41.8087,41.9673,52130.0
2017-06-19 10:00:00,55.59,55.78,55.56,55.76,40269.0,41.9749,42.1183,41.9522,42.1032,40269.0
2017-06-19 10:05:00,55.74,55.79,55.67,55.7,40438.0,42.0881,42.1259,42.0353,42.0579,40438.0
2017-06-19 10:10:00,55.7,55.8,55.67,55.76,52029.0,42.0579,42.1334,42.0353,42.1032,52029.0
2017-06-19 10:15:00,55.77,55.78,55.7,55.71,42047.0,42.1108,42.1183,42.0579,42.0655,42047.0
2017-06-19 10:20:00,55.72,55.78,55.7,55.72,24785.0,42.073,42.1183,42.0579,42.073,24785.0
2017-06-19 10:25:00,55.72,55.78,55.68,55.75,44130.0,42.073,42.1183,42.0428,42.0957,44130.0
2017-06-19 10:30:00,55.76,55.92,55.74,55.74,45415.0,42.1032,42.224,42.0881,42.0881,45415.0
2017-06-19 10:35:00,55.75,55.79,55.67,55.73,33699.0,42.0957,42.1259,42.0353,42.0806,33699.0
2017-06-19 10:40:00,55.74,55.74,55.56,55.56,40008.0,42.0881,42.0881,41.9522,41.9522,40008.0
2017-06-19 10:45:00,55.56,55.65,55.56,55.6,27066.0,41.9522,42.0202,41.9522,41.9824,27066.0
2017-06-19 10:50:00,55.62,55.63,55.55,55.56,29838.0,41.9975,42.0051,41.9447,41.9522,29838.0
2017-06-19 10:55:00,55.57,55.63,55.55,55.59,53103.0,41.9598,42.0051,41.9447,41.9749,53103.0
2017-06-19 11:00:00,55.57,55.7,55.57,55.69,26968.0,41.9598,42.0579,41.9598,42.0504,26968.0
2017-06-19 11:05:00,55.67,55.71,55.62,55.66,23502.0,42.0353,42.0655,41.9975,42.0277,23502.0
2017-06-19 11:10:00,55.66,55.68,55.58,55.67,21469.0,42.0277,42.0428,41.9673,42.0353,21469.0
2017-06-19 11:15:00,55.67,55.69,55.55,55.55,19967.0,42.0353,42.0504,41.9447,41.9447,19967.0
2017-06-19 11:20:00,55.55,55.65,55.55,55.64,22137.0,41.9447,42.0202,41.9447,42.0126,22137.0
2017-06-19 11:25:00,55.64,55.64,55.56,55.61,14025.0,42.0126,42.0126,41.9522,41.99,14025.0
2017-06-19 11:30:00,55.62,55.65,55.59,55.59,11186.0,41.9975,42.0202,41.9749,41.9749,11186.0
2017-06-19 11:35:00,55.58,55.66,55.58,55.66,20371.0,41.9673,42.0277,41.9673,42.0277,20371.0
2017-06-19 11:40:00,55.67,55.68,55.58,55.61,17415.0,42.0353,42.0428,41.9673,41.99,17415.0
2017-06-19 11:45:00,55.62,55.65,55.57,55.6,17819.0,41.9975,42.0202,41.9598,41.9824,17819.0
2017-06-19 11:50:00,55.6,55.62,55.57,55.61,15597.0,41.9824,41.9975,41.9598,41.99,15597.0
2017-06-19 11:55:00,55.6,55.69,55.6,55.67,23606.0,41.9824,42.0504,41.9824,42.0353,23606.0
2017-06-19 12:00:00,55.68,55.75,55.68,55.73,12125.0,42.0428,42.0957,42.0428,42.0806,12125.0
2017-06-19 12:05:00,55.73,55.79,55.71,55.78,13634.0,42.0806,42.1259,42.0655,42.1183,13634.0
2017-06-19 12:10:00,55.79,55.83,55.79,55.8,17876.0,42.1259,42.1561,42.1259,42.1334,17876.0
2017-06-19 12:15:00,55.8,55.89,55.8,55.87,11660.0,42.1334,42.2014,42.1334,42.1863,11660.0
2017-06-19 12:20:00,55.88,55.9,55.85,55.85,10253.0,42.1938,42.2089,42.1712,42.1712,10253.0
2017-06-19 12:25:00,55.86,55.9,55.86,55.86,8483.0,42.1787,42.2089,42.1787,42.1787,8483.0
2017-06-19 12:30:00,55.86,55.87,55.76,55.77,11144.0,42.1787,42.1863,42.1032,42.1108,11144.0
2017-06-19 12:35:00,55.78,55.87,55.77,55.85,12626.0,42.1183,42.1863,42.1108,42.1712,12626.0
2017-06-19 12:40:00,55.87,55.92,55.86,55.88,11629.0,42.1863,42.224,42.1787,42.1938,11629.0
2017-06-19 12:45:00,55.89,55.9,55.87,55.89,8208.0,42.2014,42.2089,42.1863,42.2014,8208.0
2017-06-19 12:50:00,55.87,55.93,55.86,55.93,8916.0,42.1863,42.2316,42.1787,42.2316,8916.0
2017-06-19 12:55:00,55.92,55.97,55.89,55.96,9651.0,42.224,42.2618,42.2014,42.2542,9651.0
2017-06-19 13:00:00,55.96,55.97,55.94,55.95,10450.0,42.2542,42.2618,42.2391,42.2467,10450.0
2017-06-19 13:05:00,55.95,55.98,55.92,55.95,12124.0,42.2467,42.2693,42.224,42.2467,12124.0
2017-06-19 13:10:00,55.96,56.1,55.96,56.04,31534.0,42.2542,42.3599,42.2542,42.3146,31534.0
2017-06-19 13:15:00,56.05,56.06,56.0,56.0,15020.0,42.3222,42.3297,42.2844,42.2844,15020.0
2017-06-19 13:20:00,55.99,56.05,55.95,56.04,9670.0,42.2769,42.3222,42.2467,42.3146,9670.0
2017-06-19 13:25:00,56.04,56.04,55.99,56.03,7736.0,42.3146,42.3146,42.2769,42.3071,7736.0
2017-06-19 13:30:00,56.03,56.11,56.03,56.04,13802.0,42.3071,42.3675,42.3071,42.3146,13802.0
2017-06-19 13:35:00,56.04,56.06,55.96,55.96,16815.0,42.3146,42.3297,42.2542,42.2542,16815.0
2017-06-19 13:40:00,55.95,55.97,55.92,55.95,23833.0,42.2467,42.2618,42.224,42.2467,23833.0
2017-06-19 13:45:00,55.96,55.96,55.9,55.94,14049.0,42.2542,42.2542,42.2089,42.2391,14049.0
2017-06-19 13:50:00,55.94,55.97,55.9,55.91,30569.0,42.2391,42.2618,42.2089,42.2165,30569.0
2017-06-19 13:55:00,55.91,55.92,55.84,55.85,35988.0,42.2165,42.224,42.1636,42.1712,35988.0
2017-06-19 14:00:00,55.85,55.86,55.82,55.83,27611.0,42.1712,42.1787,42.1485,42.1561,27611.0
2017-06-19 14:05:00,55.83,55.9,55.82,55.89,27589.0,42.1561,42.2089,42.1485,42.2014,27589.0
2017-06-19 14:10:00,55.89,55.94,55.85,55.86,10903.0,42.2014,42.2391,42.1712,42.1787,10903.0
2017-06-19 14:15:00,55.85,55.88,55.81,55.85,9485.0,42.1712,42.1938,42.141,42.1712,9485.0
2017-06-19 14:20:00,55.86,55.86,55.77,55.81,20730.0,42.1787,42.1787,42.1108,42.141,20730.0
2017-06-19 14:25:00,55.81,55.87,55.81,55.87,11082.0,42.141,42.1863,42.141,42.1863,11082.0
2017-06-19 14:30:00,55.87,55.87,55.79,55.79,16381.0,42.1863,42.1863,42.1259,42.1259,16381.0
2017-06-19 14:35:00,55.8,55.8,55.73,55.74,26532.0,42.1334,42.1334,42.0806,42.0881,26532.0
2017-06-19 14:40:00,55.74,55.82,55.74,55.8,17360.0,42.0881,42.1485,42.0881,42.1334,17360.0
2017-06-19 14:45:00,55.8,55.81,55.69,55.7,25206.0,42.1334,42.141,42.0504,42.0579,25206.0
2017-06-19 14:50:00,55.71,55.74,55.7,55.74,15014.0,42.0655,42.0881,42.0579,42.0881,15014.0
2017-06-19 14:55:00,55.74,55.75,55.68,55.69,21727.0,42.0881,42.0957,42.0428,42.0504,21727.0
2017-06-19 15:00:00,55.69,55.69,55.65,55.68,25575.0,42.0504,42.0504,42.0202,42.0428,25575.0
2017-06-19 15:05:00,55.68,55.7,55.67,55.69,17362.0,42.0428,42.0579,42.0353,42.0504,17362.0
2017-06-19 15:10:00,55.69,55.76,55.68,55.74,16770.0,42.0504,42.1032,42.0428,42.0881,16770.0
2017-06-19 15:15:00,55.74,55.76,55.74,55.75,14734.0,42.0881,42.1032,42.0881,42.0957,14734.0
2017-06-19 15:20:00,55.75,55.76,55.74,55.76,10602.0,42.0957,42.1032,42.0881,42.1032,10602.0
2017-06-19 15:25:00,55.76,55.79,55.73,55.74,27741.0,42.1032,42.1259,42.0806,42.0881,27741.0
2017-06-19 15:30:00,55.73,55.76,55.71,55.73,41326.0,42.0806,42.1032,42.0655,42.0806,41326.0
2017-06-19 15:35:00,55.73,55.8,55.71,55.79,24818.0,42.0806,42.1334,42.0655,42.1259,24818.0
2017-06-19 15:40:00,55.79,55.83,55.76,55.8,33641.0,42.1259,42.1561,42.1032,42.1334,33641.0
2017-06-19 15:45:00,55.81,55.86,55.8,55.83,48775.0,42.141,42.1787,42.1334,42.1561,48775.0
2017-06-19 15:50:00,55.83,55.86,55.82,55.86,71392.0,42.1561,42.1787,42.1485,42.1787,71392.0
2017-06-19 15:55:00,55.86,55.87,55.79,55.79,179914.0,42.1787,42.1863,42.1259,42.1259,179914.0
2017-06-20 09:30:00,55.88,55.96,55.67,55.78,55980.0,42.1938,42.2542,42.0353,42.1183,55980.0
2017-06-20 09:35:00,55.75,55.88,55.65,55.84,17865.0,42.0957,42.1938,42.0202,42.1636,17865.0
2017-06-20 09:40:00,55.84,55.93,55.78,55.9,17807.0,42.1636,42.2316,42.1183,42.2089,17807.0
2017-06-20 09:45:00,55.89,55.97,55.85,55.94,21863.0,42.2014,42.2618,42.1712,42.2391,21863.0
2017-06-20 09:50:00,55.92,56.02,55.84,55.86,36994.0,42.224,42.2995,42.1636,42.1787,36994.0
2017-06-20 09:55:00,55.86,55.94,55.86,55.86,18086.0,42.1787,42.2391,42.1787,42.1787,18086.0
2017-06-20 10:00:00,55.86,55.91,55.81,55.84,34613.0,42.1787,42.2165,42.141,42.1636,34613.0
2017-06-20 10:05:00,55.84,55.9,55.8,55.89,13219.0,42.1636,42.2089,42.1334,42.2014,13219.0
2017-06-20 10:10:00,55.89,55.9,55.79,55.8,19696.0,42.2014,42.2089,42.1259,42.1334,19696.0
2017-06-20 10:15:00,55.81,55.81,55.75,55.77,11705.0,42.141,42.141,42.0957,42.1108,11705.0
2017-06-20 10:20:00,55.77,55.78,55.69,55.69,16600.0,42.1108,42.1183,42.0504,42.0504,16600.0
2017-06-20 10:25:00,55.7,55.71,55.63,55.7,19415.0,42.0579,42.0655,42.0051,42.0579,19415.0
2017-06-20 10:30:00,55.7,55.72,55.61,55.63,17854.0,42.0579,42.073,41.99,42.0051,17854.0
2017-06-20 10:35:00,55.62,55.64,55.5,55.55,38483.0,41.9975,42.0126,41.9069,41.9447,38483.0
2017-06-20 10:40:00,55.55,55.72,55.53,55.53,82139.0,41.9447,42.073,41.9296,41.9296,82139.0
2017-06-20 10:45:00,55.54,55.54,55.41,55.42,34607.0,41.9371,41.9371,41.8389,41.8465,34607.0
2017-06-20 10:50:00,55.41,55.41,55.26,55.28,35075.0,41.8389,41.8389,41.7257,41.7408,35075.0
2017-06-20 10:55:00,55.29,55.41,55.28,55.41,16944.0,41.7483,41.8389,41.7408,41.8389,16944.0
2017-06-20 11:00:00,55.41,55.44,55.37,55.38,24987.0,41.8389,41.8616,41.8087,41.8163,24987.0
2017-06-20 11:05:00,55.38,55.48,55.38,55.46,19669.0,41.8163,41.8918,41.8163,41.8767,19669.0
2017-06-20 11:10:00,55.46,55.52,55.45,55.52,24364.0,41.8767,41.922,41.8691,41.922,24364.0
2017-06-20 11:15:00,55.51,55.51,55.4,55.42,19830.0,41.9145,41.9145,41.8314,41.8465,19830.0
2017-06-20 11:20:00,55.42,55.46,55.41,55.43,14619.0,41.8465,41.8767,41.8389,41.854,14619.0
2017-06-20 11:25:00,55.42,55.43,55.36,55.4,14435.0,41.8465,41.854,41.8012,41.8314,14435.0
2017-06-20 11:30:00,55.4,55.41,55.25,55.31,18981.0,41.8314,41.8389,41.7181,41.7634,18981.0
2017-06-20 11:35:00,55.3,55.3,55.24,55.26,17752.0,41.7559,41.7559,41.7106,41.7257,17752.0
2017-06-20 11:40:00,55.26,55.32,55.26,55.31,13771.0,41.7257,41.771,41.7257,41.7634,13771.0
2017-06-20 11:45:00,55.3,55.31,55.25,55.27,6843.0,41.7559,41.7634,41.7181,41.7332,6843.0
2017-06-20 11:50:00,55.28,55.31,55.27,55.29,17050.0,41.7408,41.7634,41.7332,41.7483,17050.0
2017-06-20 11:55:00,55.3,55.32,55.23,55.23,11915.0,41.7559,41.771,41.703,41.703,11915.0
2017-06-20 12:00:00,55.23,55.24,55.16,55.17,15402.0,41.703,41.7106,41.6502,41.6577,15402.0
2017-06-20 12:05:00,55.16,55.21,55.15,55.21,11492.0,41.6502,41.6879,41.6426,41.6879,11492.0
2017-06-20 12:10:00,55.21,55.21,55.14,55.15,7800.0,41.6879,41.6879,41.6351,41.6426,7800.0
2017-06-20 12:15:00,55.16,55.19,55.11,55.13,12831.0,41.6502,41.6728,41.6124,41.6275,12831.0
2017-06-20 12:20:00,55.13,55.13,55.02,55.03,42571.0,41.6275,41.6275,41.5445,41.552,42571.0
2017-06-20 12:25:00,55.02,55.05,55.02,55.03,28164.0,41.5445,41.5671,41.5445,41.552,28164.0
2017-06-20 12:30:00,55.03,55.1,55.02,55.09,17557.0,41.552,41.6049,41.5445,41.5973,17557.0
2017-06-20 12:35:00,55.09,55.12,55.09,55.11,7836.0,41.5973,41.62,41.5973,41.6124,7836.0
2017-06-20 12:40:00,55.11,55.15,55.11,55.12,19009.0,41.6124,41.6426,41.6124,41.62,19009.0
2017-06-20 12:45:00,55.12,55.12,55.06,55.06,9019.0,41.62,41.62,41.5747,41.5747,9019.0
2017-06-20 12:50:00,55.06,55.1,55.06,55.09,7500.0,41.5747,41.6049,41.5747,41.5973,7500.0
2017-06-20 12:55:00,55.09,55.17,55.07,55.17,15980.0,41.5973,41.6577,41.5822,41.6577,15980.0
2017-06-20 13:00:00,55.17,55.18,55.11,55.12,9507.0,41.6577,41.6653,41.6124,41.62,9507.0
2017-06-20 13:05:00,55.11,55.15,55.1,55.13,9655.0,41.6124,41.6426,41.6049,41.6275,9655.0
2017-06-20 13:10:00,55.13,55.14,55.11,55.12,13412.0,41.6275,41.6351,41.6124,41.62,13412.0
2017-06-20 13:15:00,55.11,55.14,55.07,55.07,17775.0,41.6124,41.6351,41.5822,41.5822,17775.0
2017-06-20 13:20:00,55.07,55.08,55.04,55.07,15022.0,41.5822,41.5898,41.5596,41.5822,15022.0
2017-06-20 13:25:00,55.07,55.07,55.02,55.04,11891.0,41.5822,41.5822,41.5445,41.5596,11891.0
2017-06-20 13:30:00,55.03,55.05,55.01,55.02,16376.0,41.552,41.5671,41.5369,41.5445,16376.0
2017-06-20 13:35:00,55.02,55.06,55.0,55.06,26526.0,41.5445,41.5747,41.5294,41.5747,26526.0
2017-06-20 13:40:00,55.05,55.06,55.04,55.05,11400.0,41.5671,41.5747,41.5596,41.5671,11400.0
2017-06-20 13:45:00,55.04,55.05,55.03,55.04,23671.0,41.5596,41.5671,41.552,41.5596,23671.0
2017-06-20 13:50:00,55.04,55.1,55.0,55.1,31752.0,41.5596,41.6049,41.5294,41.6049,31752.0
2017-06-20 13:55:00,55.1,55.11,55.09,55.1,9763.0,41.6049,41.6124,41.5973,41.6049,9763.0
2017-06-20 14:00:00,55.1,55.2,55.09,55.16,33734.0,41.6049,41.6804,41.5973,41.6502,33734.0
2017-06-20 14:05:00,55.16,55.18,55.08,55.11,19673.0,41.6502,41.6653,41.5898,41.6124,19673.0
2017-06-20 14:10:00,55.11,55.11,55.02,55.02,20768.0,41.6124,41.6124,41.5445,41.5445,20768.0
2017-06-20 14:15:00,55.02,55.03,54.99,55.03,28475.0,41.5445,41.552,41.5218,41.552,28475.0
2017-06-20 14:20:00,55.04,55.05,55.01,55.02,22050.0,41.5596,41.5671,41.5369,41.5445,22050.0
2017-06-20 14:25:00,55.02,55.03,54.99,55.02,23418.0,41.5445,41.552,41.5218,41.5445,23418.0
2017-06-20 14:30:00,55.01,55.03,55.0,55.03,31564.0,41.5369,41.552,41.5294,41.552,31564.0
2017-06-20 14:35:00,55.03,55.03,54.99,55.01,25462.0,41.552,41.552,41.5218,41.5369,25462.0
2017-06-20 14:40:00,55.02,55.07,54.99,55.07,20774.0,41.5445,41.5822,41.5218,41.5822,20774.0
2017-06-20 14:45:00,55.07,55.09,55.06,55.06,15287.0,41.5822,41.5973,41.5747,41.5747,15287.0
2017-06-20 14:50:00,55.05,55.13,55.05,55.12,15949.0,41.5671,41.6275,41.5671,41.62,15949.0
2017-06-20 14:55:00,55.12,55.16,55.11,55.13,20530.0,41.62,41.6502,41.6124,41.6275,20530.0
2017-06-20 15:00:00,55.13,55.15,55.12,55.14,26473.0,41.6275,41.6426,41.62,41.6351,26473.0
2017-06-20 15:05:00,55.14,55.14,55.04,55.04,13842.0,41.6351,41.6351,41.5596,41.5596,13842.0
2017-06-20 15:10:00,55.05,55.07,55.0,55.04,36156.0,41.5671,41.5822,41.5294,41.5596,36156.0
2017-06-20 15:15:00,55.05,55.1,55.05,55.05,13073.0,41.5671,41.6049,41.5671,41.5671,13073.0
2017-06-20 15:20:00,55.05,55.1,55.05,55.09,30797.0,41.5671,41.6049,41.5671,41.5973,30797.0
2017-06-20 15:25:00,55.08,55.1,55.05,55.1,29098.0,41.5898,41.6049,41.5671,41.6049,29098.0
2017-06-20 15:30:00,55.09,55.09,54.95,54.98,45886.0,41.5973,41.5973,41.4916,41.5143,45886.0
2017-06-20 15:35:00,54.98,54.99,54.92,54.94,51025.0,41.5143,41.5218,41.469,41.4841,51025.0
2017-06-20 15:40:00,54.94,54.97,54.91,54.91,42450.0,41.4841,41.5067,41.4614,41.4614,42450.0
2017-06-20 15:45:00,54.91,54.93,54.88,54.88,74341.0,41.4614,41.4765,41.4388,41.4388,74341.0
2017-06-20 15:50:00,54.88,54.93,54.85,54.86,84168.0,41.4388,41.4765,41.4161,41.4236,84168.0
2017-06-20 15:55:00,54.86,54.94,54.86,54.92,153275.0,41.4236,41.4841,41.4236,41.469,153275.0
2017-06-21 09:30:00,55.21,55.21,54.77,54.91,48540.0,41.6879,41.6879,41.3557,41.4614,48540.0
2017-06-21 09:35:00,54.88,55.0,54.8,54.84,23881.0,41.4388,41.5294,41.3783,41.4085,23881.0
2017-06-21 09:40:00,54.84,55.17,54.84,55.07,24977.0,41.4085,41.6577,41.4085,41.5822,24977.0
2017-06-21 09:45:00,55.07,55.16,55.01,55.16,18522.0,41.5822,41.6502,41.5369,41.6502,18522.0
2017-06-21 09:50:00,55.16,55.21,55.07,55.07,22645.0,41.6502,41.6879,41.5822,41.5822,22645.0
2017-06-21 09:55:00,55.08,55.29,55.03,55.29,60944.0,41.5898,41.7483,41.552,41.7483,60944.0
2017-06-21 10:00:00,55.29,55.41,55.24,55.28,56461.0,41.7483,41.8389,41.7106,41.7408,56461.0
2017-06-21 10:05:00,55.27,55.29,55.22,55.24,10427.0,41.7332,41.7483,41.6955,41.7106,10427.0
2017-06-21 10:10:00,55.24,55.25,55.12,55.16,31420.0,41.7106,41.7181,41.62,41.6502,31420.0
2017-06-21 10:15:00,55.16,55.26,55.11,55.16,23972.0,41.6502,41.7257,41.6124,41.6502,23972.0
2017-06-21 10:20:00,55.16,55.41,55.11,55.16,136601.0,41.6502,41.8389,41.6124,41.6502,136601.0
2017-06-21 10:25:00,55.19,55.19,55.04,55.12,13544.0,41.6728,41.6728,41.5596,41.62,13544.0
2017-06-21 10:30:00,55.15,55.28,55.15,55.27,19274.0,41.6426,41.7408,41.6426,41.7332,19274.0
2017-06-21 10:35:00,55.27,55.39,55.23,55.39,22637.0,41.7332,41.8238,41.703,41.8238,22637.0
2017-06-21 10:40:00,55.41,55.45,55.39,55.45,19187.0,41.8389,41.8691,41.8238,41.8691,19187.0
2017-06-21 10:45:00,55.44,55.48,55.38,55.48,24791.0,41.8616,41.8918,41.8163,41.8918,24791.0
2017-06-21 10:50:00,55.46,55.47,55.32,55.35,18860.0,41.8767,41.8842,41.771,41.7936,18860.0
2017-06-21 10:55:00,55.34,55.35,55.24,55.32,20485.0,41.7861,41.7936,41.7106,41.771,20485.0
2017-06-21 11:00:00,55.32,55.32,55.25,55.25,18175.0,41.771,41.771,41.7181,41.7181,18175.0
2017-06-21 11:05:00,55.25,55.36,55.25,55.31,21451.0,41.7181,41.8012,41.7181,41.7634,21451.0
2017-06-21 11:10:00,55.29,55.3,55.23,55.3,22031.0,41.7483,41.7559,41.703,41.7559,22031.0
2017-06-21 11:15:00,55.28,55.29,55.23,55.27,17114.0,41.7408,41.7483,41.703,41.7332,17114.0
2017-06-21 11:20:00,55.29,55.39,55.28,55.32,19853.0,41.7483,41.8238,41.7408,41.771,19853.0
2017-06-21 11:25:00,55.31,55.38,55.3,55.37,13605.0,41.7634,41.8163,41.7559,41.8087,13605.0
2017-06-21 11:30:00,55.36,55.4,55.29,55.32,16513.0,41.8012,41.8314,41.7483,41.771,16513.0
2017-06-21 11:35:00,55.32,55.4,55.32,55.36,14388.0,41.771,41.8314,41.771,41.8012,14388.0
2017-06-21 11:40:00,55.36,55.42,55.35,55.39,10301.0,41.8012,41.8465,41.7936,41.8238,10301.0
2017-06-21 11:45:00,55.39,55.39,55.28,55.31,10203.0,41.8238,41.8238,41.7408,41.7634,10203.0
2017-06-21 11:50:00,55.31,55.34,55.26,55.32,11531.0,41.7634,41.7861,41.7257,41.771,11531.0
2017-06-21 11:55:00,55.32,55.39,55.31,55.39,9781.0,41.771,41.8238,41.7634,41.8238,9781.0
2017-06-21 12:00:00,55.38,55.42,55.28,55.29,8822.0,41.8163,41.8465,41.7408,41.7483,8822.0
2017-06-21 12:05:00,55.28,55.29,55.24,55.28,11908.0,41.7408,41.7483,41.7106,41.7408,11908.0
2017-06-21 12:10:00,55.3,55.32,55.23,55.24,54986.0,41.7559,41.771,41.703,41.7106,54986.0
2017-06-21 12:15:00,55.23,55.24,55.15,55.16,10829.0,41.703,41.7106,41.6426,41.6502,10829.0
2017-06-21 12:20:00,55.17,55.21,55.14,55.15,20321.0,41.6577,41.6879,41.6351,41.6426,20321.0
2017-06-21 12:25:00,55.17,55.19,55.12,55.18,12244.0,41.6577,41.6728,41.62,41.6653,12244.0
2017-06-21 12:30:00,55.17,55.18,55.1,55.1,17233.0,41.6577,41.6653,41.6049,41.6049,17233.0
2017-06-21 12:35:00,55.1,55.11,55.08,55.08,9733.0,41.6049,41.6124,41.5898,41.5898,9733.0
2017-06-21 12:40:00,55.07,55.13,55.07,55.08,12120.0,41.5822,41.6275,41.5822,41.5898,12120.0
2017-06-21 12:45:00,55.09,55.1,55.04,55.09,14074.0,41.5973,41.6049,41.5596,41.5973,14074.0
2017-06-21 12:50:00,55.07,55.09,55.05,55.06,11656.0,41.5822,41.5973,41.5671,41.5747,11656.0
2017-06-21 12:55:00,55.06,55.06,54.98,54.99,21947.0,41.5747,41.5747,41.5143,41.5218,21947.0
2017-06-21 13:00:00,55.0,55.07,54.99,55.04,26127.0,41.5294,41.5822,41.5218,41.5596,26127.0
2017-06-21 13:05:00,55.04,55.1,55.03,55.08,12473.0,41.5596,41.6049,41.552,41.5898,12473.0
2017-06-21 13:10:00,55.08,55.11,55.06,55.08,12164.0,41.5898,41.6124,41.5747,41.5898,12164.0
2017-06-21 13:15:00,55.08,55.15,55.06,55.14,9388.0,41.5898,41.6426,41.5747,41.6351,9388.0
2017-06-21 13:20:00,55.13,55.16,55.12,55.14,11653.0,41.6275,41.6502,41.62,41.6351,11653.0
2017-06-21 13:25:00,55.15,55.17,55.1,55.11,13476.0,41.6426,41.6577,41.6049,41.6124,13476.0
2017-06-21 13:30:00,55.11,55.14,55.09,55.14,7472.0,41.6124,41.6351,41.5973,41.6351,7472.0
2017-06-21 13:35:00,55.12,55.13,55.08,55.12,17076.0,41.62,41.6275,41.5898,41.62,17076.0
2017-06-21 13:40:00,55.14,55.14,55.05,55.06,10742.0,41.6351,41.6351,41.5671,41.5747,10742.0
2017-06-21 13:45:00,55.06,55.08,55.01,55.02,9060.0,41.5747,41.5898,41.5369,41.5445,9060.0
2017-06-21 13:50:00,55.03,55.03,54.98,55.0,25961.0,41.552,41.552,41.5143,41.5294,25961.0
2017-06-21 13:55:00,55.0,55.04,54.99,55.02,5055.0,41.5294,41.5596,41.5218,41.5445,5055.0
2017-06-21 14:00:00,55.02,55.04,55.01,55.03,9382.0,41.5445,41.5596,41.5369,41.552,9382.0
2017-06-21 14:05:00,55.04,55.05,54.99,55.05,21542.0,41.5596,41.5671,41.5218,41.5671,21542.0
2017-06-21 14:10:00,55.05,55.08,55.03,55.06,12096.0,41.5671,41.5898,41.552,41.5747,12096.0
2017-06-21 14:15:00,55.05,55.1,55.04,55.05,11919.0,41.5671,41.6049,41.5596,41.5671,11919.0
2017-06-21 14:20:00,55.04,55.07,55.02,55.04,13657.0,41.5596,41.5822,41.5445,41.5596,13657.0
2017-06-21 14:25:00,55.03,55.07,55.03,55.07,10700.0,41.552,41.5822,41.552,41.5822,10700.0
2017-06-21 14:30:00,55.07,55.11,55.05,55.07,14458.0,41.5822,41.6124,41.5671,41.5822,14458.0
2017-06-21 14:35:00,55.07,55.16,55.07,55.15,12924.0,41.5822,41.6502,41.5822,41.6426,12924.0
2017-06-21 14:40:00,55.16,55.17,55.14,55.15,10449.0,41.6502,41.6577,41.6351,41.6426,10449.0
2017-06-21 14:45:00,55.14,55.16,55.12,55.13,13267.0,41.6351,41.6502,41.62,41.6275,13267.0
2017-06-21 14:50:00,55.12,55.13,55.1,55.12,7662.0,41.62,41.6275,41.6049,41.62,7662.0
2017-06-21 14:55:00,55.13,55.13,55.1,55.1,14126.0,41.6275,41.6275,41.6049,41.6049,14126.0
2017-06-21 15:00:00,55.1,55.1,55.04,55.05,29825.0,41.6049,41.6049,41.5596,41.5671,29825.0
2017-06-21 15:05:00,55.05,55.1,55.04,55.08,22032.0,41.5671,41.6049,41.5596,41.5898,22032.0
2017-06-21 15:10:00,55.08,55.15,55.05,55.09,22894.0,41.5898,41.6426,41.5671,41.5973,22894.0
2017-06-21 15:15:00,55.09,55.11,55.06,55.09,12168.0,41.5973,41.6124,41.5747,41.5973,12168.0
2017-06-21 15:20:00,55.09,55.1,55.07,55.09,11972.0,41.5973,41.6049,41.5822,41.5973,11972.0
2017-06-21 15:25:00,55.09,55.15,55.08,55.12,16033.0,41.5973,41.6426,41.5898,41.62,16033.0
2017-06-21 15:30:00,55.13,55.13,55.07,55.11,17596.0,41.6275,41.6275,41.5822,41.6124,17596.0
2017-06-21 15:35:00,55.11,55.14,55.11,55.11,16780.0,41.6124,41.6351,41.6124,41.6124,16780.0
2017-06-21 15:40:00,55.1,55.16,55.1,55.16,27676.0,41.6049,41.6502,41.6049,41.6502,27676.0
2017-06-21 15:45:00,55.16,55.21,55.15,55.19,30682.0,41.6502,41.6879,41.6426,41.6728,30682.0
2017-06-21 15:50:00,55.19,55.2,55.16,55.2,43350.0,41.6728,41.6804,41.6502,41.6804,43350.0
2017-06-21 15:55:00,55.2,55.2,55.16,55.2,85842.0,41.6804,41.6804,41.6502,41.6804,85842.0
2017-06-22 09:30:00,54.97,55.22,54.88,55.21,72788.0,41.5067,41.6955,41.4388,41.6879,72788.0
2017-06-22 09:35:00,55.16,55.22,54.89,54.97,49540.0,41.6502,41.6955,41.4463,41.5067,49540.0
2017-06-22 09:40:00,54.97,55.06,54.85,54.88,47104.0,41.5067,41.5747,41.4161,41.4388,47104.0
2017-06-22 09:45:00,54.9,54.97,54.79,54.9,41181.0,41.4539,41.5067,41.3708,41.4539,41181.0
2017-06-22 09:50:00,54.9,54.98,54.89,54.97,18438.0,41.4539,41.5143,41.4463,41.5067,18438.0
2017-06-22 09:55:00,55.0,55.02,54.95,54.96,35843.0,41.5294,41.5445,41.4916,41.4992,35843.0
2017-06-22 10:00:00,54.94,54.99,54.72,54.79,40228.0,41.4841,41.5218,41.3179,41.3708,40228.0
2017-06-22 10:05:00,54.81,54.85,54.65,54.67,41338.0,41.3859,41.4161,41.2651,41.2802,41338.0
2017-06-22 10:10:00,54.67,54.79,54.65,54.75,17452.0,41.2802,41.3708,41.2651,41.3406,17452.0
2017-06-22 10:15:00,54.74,54.79,54.71,54.79,17009.0,41.333,41.3708,41.3104,41.3708,17009.0
2017-06-22 10:20:00,54.79,54.8,54.73,54.77,13006.0,41.3708,41.3783,41.3255,41.3557,13006.0
2017-06-22 10:25:00,54.78,54.92,54.78,54.92,17825.0,41.3632,41.469,41.3632,41.469,17825.0
2017-06-22 10:30:00,54.92,54.93,54.81,54.84,14158.0,41.469,41.4765,41.3859,41.4085,14158.0
2017-06-22 10:35:00,54.85,54.95,54.85,54.93,13640.0,41.4161,41.4916,41.4161,41.4765,13640.0
2017-06-22 10:40:00,54.93,54.99,54.91,54.98,13062.0,41.4765,41.5218,41.4614,41.5143,13062.0
2017-06-22 10:45:00,54.99,55.02,54.94,54.95,17572.0,41.5218,41.5445,41.4841,41.4916,17572.0
2017-06-22 10:50:00,54.95,55.18,54.95,55.16,45633.0,41.4916,41.6653,41.4916,41.6502,45633.0
2017-06-22 10:55:00,55.17,55.19,55.14,55.18,21542.0,41.6577,41.6728,41.6351,41.6653,21542.0
2017-06-22 11:00:00,55.19,55.2,55.13,55.19,32992.0,41.6728,41.6804,41.6275,41.6728,32992.0
2017-06-22 11:05:00,55.19,55.23,55.18,55.22,19750.0,41.6728,41.703,41.6653,41.6955,19750.0
2017-06-22 11:10:00,55.23,55.29,55.22,55.23,24994.0,41.703,41.7483,41.6955,41.703,24994.0
2017-06-22 11:15:00,55.23,55.24,55.11,55.17,27137.0,41.703,41.7106,41.6124,41.6577,27137.0
2017-06-22 11:20:00,55.18,55.23,55.16,55.23,14120.0,41.6653,41.703,41.6502,41.703,14120.0
2017-06-22 11:25:00,55.23,55.27,55.2,55.26,20464.0,41.703,41.7332,41.6804,41.7257,20464.0
2017-06-22 11:30:00,55.25,55.26,55.17,55.22,14212.0,41.7181,41.7257,41.6577,41.6955,14212.0
2017-06-22 11:35:00,55.22,55.26,55.22,55.25,12172.0,41.6955,41.7257,41.6955,41.7181,12172.0
2017-06-22 11:40:00,55.25,55.27,55.23,55.25,11898.0,41.7181,41.7332,41.703,41.7181,11898.0
2017-06-22 11:45:00,55.25,55.25,55.19,55.2,6616.0,41.7181,41.7181,41.6728,41.6804,6616.0
2017-06-22 11:50:00,55.19,55.29,55.19,55.26,21940.0,41.6728,41.7483,41.6728,41.7257,21940.0
2017-06-22 11:55:00,55.26,55.39,55.26,55.39,20748.0,41.7257,41.8238,41.7257,41.8238,20748.0
2017-06-22 12:00:00,55.38,55.49,55.37,55.49,25358.0,41.8163,41.8993,41.8087,41.8993,25358.0
2017-06-22 12:05:00,55.49,55.53,55.39,55.4,17741.0,41.8993,41.9296,41.8238,41.8314,17741.0
2017-06-22 12:10:00,55.41,55.42,55.33,55.37,16273.0,41.8389,41.8465,41.7785,41.8087,16273.0
2017-06-22 12:15:00,55.36,55.38,55.3,55.3,12101.0,41.8012,41.8163,41.7559,41.7559,12101.0
2017-06-22 12:20:00,55.31,55.4,55.3,55.38,9934.0,41.7634,41.8314,41.7559,41.8163,9934.0
2017-06-22 12:25:00,55.38,55.41,55.33,55.36,25738.0,41.8163,41.8389,41.7785,41.8012,25738.0
2017-06-22 12:30:00,55.38,55.39,55.34,55.39,14851.0,41.8163,41.8238,41.7861,41.8238,14851.0
2017-06-22 12:35:00,55.38,55.38,55.34,55.36,7987.0,41.8163,41.8163,41.7861,41.8012,7987.0
2017-06-22 12:40:00,55.35,55.37,55.33,55.34,9287.0,41.7936,41.8087,41.7785,41.7861,9287.0
2017-06-22 12:45:00,55.33,55.37,55.33,55.35,7889.0,41.7785,41.8087,41.7785,41.7936,7889.0
2017-06-22 12:50:00,55.35,55.4,55.35,55.37,8669.0,41.7936,41.8314,41.7936,41.8087,8669.0
2017-06-22 12:55:00,55.38,55.51,55.37,55.51,25316.0,41.8163,41.9145,41.8087,41.9145,25316.0
2017-06-22 13:00:00,55.51,55.56,55.49,55.55,37624.0,41.9145,41.9522,41.8993,41.9447,37624.0
2017-06-22 13:05:00,55.55,55.56,55.5,55.55,15526.0,41.9447,41.9522,41.9069,41.9447,15526.0
2017-06-22 13:10:00,55.54,55.55,55.46,55.48,14246.0,41.9371,41.9447,41.8767,41.8918,14246.0
2017-06-22 13:15:00,55.48,55.48,55.43,55.46,11700.0,41.8918,41.8918,41.854,41.8767,11700.0
2017-06-22 13:20:00,55.45,55.46,55.43,55.44,8346.0,41.8691,41.8767,41.854,41.8616,8346.0
2017-06-22 13:25:00,55.44,55.49,55.43,55.46,9073.0,41.8616,41.8993,41.854,41.8767,9073.0
2017-06-22 13:30:00,55.46,55.49,55.43,55.48,9839.0,41.8767,41.8993,41.854,41.8918,9839.0
2017-06-22 13:35:00,55.48,55.48,55.45,55.46,6508.0,41.8918,41.8918,41.8691,41.8767,6508.0
2017-06-22 13:40:00,55.46,55.49,55.45,55.48,8111.0,41.8767,41.8993,41.8691,41.8918,8111.0
2017-06-22 13:45:00,55.48,55.49,55.45,55.45,5897.0,41.8918,41.8993,41.8691,41.8691,5897.0
2017-06-22 13:50:00,55.45,55.45,55.35,55.36,25443.0,41.8691,41.8691,41.7936,41.8012,25443.0
2017-06-22 13:55:00,55.36,55.43,55.36,55.43,19321.0,41.8012,41.854,41.8012,41.854,19321.0
2017-06-22 14:00:00,55.44,55.52,55.44,55.5,28513.0,41.8616,41.922,41.8616,41.9069,28513.0
2017-06-22 14:05:00,55.5,55.61,55.49,55.58,26363.0,41.9069,41.99,41.8993,41.9673,26363.0
2017-06-22 14:10:00,55.57,55.64,55.55,55.64,21624.0,41.9598,42.0126,41.9447,42.0126,21624.0
2017-06-22 14:15:00,55.64,55.67,55.61,55.65,31840.0,42.0126,42.0353,41.99,42.0202,31840.0
2017-06-22 14:20:00,55.65,55.67,55.56,55.59,20758.0,42.0202,42.0353,41.9522,41.9749,20758.0
2017-06-22 14:25:00,55.58,55.61,55.54,55.6,16698.0,41.9673,41.99,41.9371,41.9824,16698.0
2017-06-22 14:30:00,55.6,55.61,55.57,55.59,12862.0,41.9824,41.99,41.9598,41.9749,12862.0
2017-06-22 14:35:00,55.59,55.61,55.56,55.61,17638.0,41.9749,41.99,41.9522,41.99,17638.0
2017-06-22 14:40:00,55.61,55.62,55.59,55.61,15127.0,41.99,41.9975,41.9749,41.99,15127.0
2017-06-22 14:45:00,55.6,55.6,55.54,55.56,11025.0,41.9824,41.9824,41.9371,41.9522,11025.0
2017-06-22 14:50:00,55.56,55.58,55.5,55.53,14761.0,41.9522,41.9673,41.9069,41.9296,14761.0
2017-06-22 14:55:00,55.54,55.56,55.52,55.55,8027.0,41.9371,41.9522,41.922,41.9447,8027.0
2017-06-22 15:00:00,55.55,55.57,55.49,55.51,14375.0,41.9447,41.9598,41.8993,41.9145,14375.0
2017-06-22 15:05:00,55.51,55.52,55.49,55.52,16632.0,41.9145,41.922,41.8993,41.922,16632.0
2017-06-22 15:10:00,55.52,55.54,55.49,55.5,19191.0,41.922,41.9371,41.8993,41.9069,19191.0
2017-06-22 15:15:00,55.49,55.51,55.46,55.51,24624.0,41.8993,41.9145,41.8767,41.9145,24624.0
2017-06-22 15:20:00,55.51,55.52,55.45,55.45,11417.0,41.9145,41.922,41.8691,41.8691,11417.0
2017-06-22 15:25:00,55.45,55.49,55.44,55.46,18563.0,41.8691,41.8993,41.8616,41.8767,18563.0
2017-06-22 15:30:00,55.47,55.47,55.39,55.4,34472.0,41.8842,41.8842,41.8238,41.8314,34472.0
2017-06-22 15:35:00,55.4,55.4,55.36,55.37,31136.0,41.8314,41.8314,41.8012,41.8087,31136.0
2017-06-22 15:40:00,55.37,55.38,55.3,55.32,39041.0,41.8087,41.8163,41.7559,41.771,39041.0
2017-06-22 15:45:00,55.31,55.32,55.28,55.3,45540.0,41.7634,41.771,41.7408,41.7559,45540.0
2017-06-22 15:50:00,55.29,55.3,55.23,55.25,59742.0,41.7483,41.7559,41.703,41.7181,59742.0
2017-06-22 15:55:00,55.24,55.26,55.22,55.22,114011.0,41.7106,41.7257,41.6955,41.6955,114011.0
2017-06-23 09:30:00,54.99,55.14,54.89,54.89,46757.0,41.5218,41.6351,41.4463,41.4463,46757.0
2017-06-23 09:35:00,54.95,55.03,54.83,54.99,25472.0,41.4916,41.552,41.401,41.5218,25472.0
2017-06-23 09:40:00,55.0,55.07,54.91,55.0,45611.0,41.5294,41.5822,41.4614,41.5294,45611.0
2017-06-23 09:45:00,55.0,55.07,54.97,55.03,20206.0,41.5294,41.5822,41.5067,41.552,20206.0
2017-06-23 09:50:00,55.03,55.07,54.99,55.03,11339.0,41.552,41.5822,41.5218,41.552,11339.0
2017-06-23 09:55:00,55.04,55.14,55.02,55.14,22121.0,41.5596,41.6351,41.5445,41.6351,22121.0
2017-06-23 10:00:00,55.15,55.18,55.09,55.14,28161.0,41.6426,41.6653,41.5973,41.6351,28161.0
2017-06-23 10:05:00,55.14,55.32,55.14,55.32,88716.0,41.6351,41.771,41.6351,41.771,88716.0
2017-06-23 10:10:00,55.31,55.31,55.21,55.25,26374.0,41.7634,41.7634,41.6879,41.7181,26374.0
2017-06-23 10:15:00,55.25,55.26,55.19,55.24,19221.0,41.7181,41.7257,41.6728,41.7106,19221.0
2017-06-23 10:20:00,55.24,55.3,55.24,55.29,21451.0,41.7106,41.7559,41.7106,41.7483,21451.0
2017-06-23 10:25:00,55.29,55.39,55.28,55.39,61577.0,41.7483,41.8238,41.7408,41.8238,61577.0
2017-06-23 10:30:00,55.37,55.39,55.3,55.36,42912.0,41.8087,41.8238,41.7559,41.8012,42912.0
2017-06-23 10:35:00,55.35,55.41,55.33,55.4,37688.0,41.7936,41.8389,41.7785,41.8314,37688.0
2017-06-23 10:40:00,55.38,55.42,55.34,55.41,21295.0,41.8163,41.8465,41.7861,41.8389,21295.0
2017-06-23 10:45:00,55.4,55.46,55.34,55.34,18086.0,41.8314,41.8767,41.7861,41.7861,18086.0
2017-06-23 10:50:00,55.34,55.39,55.34,55.38,18655.0,41.7861,41.8238,41.7861,41.8163,18655.0
2017-06-23 10:55:00,55.38,55.41,55.35,55.41,14983.0,41.8163,41.8389,41.7936,41.8389,14983.0
2017-06-23 11:00:00,55.41,55.41,55.35,55.37,14881.0,41.8389,41.8389,41.7936,41.8087,14881.0
2017-06-23 11:05:00,55.38,55.4,55.31,55.34,25471.0,41.8163,41.8314,41.7634,41.7861,25471.0
2017-06-23 11:10:00,55.34,55.36,55.31,55.36,18047.0,41.7861,41.8012,41.7634,41.8012,18047.0
2017-06-23 11:15:00,55.36,55.36,55.3,55.31,15265.0,41.8012,41.8012,41.7559,41.7634,15265.0
2017-06-23 11:20:00,55.3,55.3,55.21,55.24,35569.0,41.7559,41.7559,41.6879,41.7106,35569.0
2017-06-23 11:25:00,55.25,55.26,55.23,55.24,9900.0,41.7181,41.7257,41.703,41.7106,9900.0
2017-06-23 11:30:00,55.23,55.23,55.15,55.16,26326.0,41.703,41.703,41.6426,41.6502,26326.0
2017-06-23 11:35:00,55.17,55.19,55.16,55.17,12901.0,41.6577,41.6728,41.6502,41.6577,12901.0
2017-06-23 11:40:00,55.17,55.2,55.17,55.17,11599.0,41.6577,41.6804,41.6577,41.6577,11599.0
2017-06-23 11:45:00,55.19,55.2,55.15,55.15,8815.0,41.6728,41.6804,41.6426,41.6426,8815.0
2017-06-23 11:50:00,55.15,55.19,55.15,55.19,10632.0,41.6426,41.6728,41.6426,41.6728,10632.0
2017-06-23 11:55:00,55.19,55.2,55.15,55.19,12654.0,41.6728,41.6804,41.6426,41.6728,12654.0
2017-06-23 12:00:00,55.2,55.24,55.2,55.23,13487.0,41.6804,41.7106,41.6804,41.703,13487.0
2017-06-23 12:05:00,55.23,55.26,55.23,55.23,10998.0,41.703,41.7257,41.703,41.703,10998.0
2017-06-23 12:10:00,55.24,55.27,55.23,55.27,7486.0,41.7106,41.7332,41.703,41.7332,7486.0
2017-06-23 12:15:00,55.26,55.28,55.26,55.27,5599.0,41.7257,41.7408,41.7257,41.7332,5599.0
2017-06-23 12:20:00,55.26,55.29,55.25,55.28,21637.0,41.7257,41.7483,41.7181,41.7408,21637.0
2017-06-23 12:25:00,55.29,55.32,55.26,55.31,21414.0,41.7483,41.771,41.7257,41.7634,21414.0
2017-06-23 12:30:00,55.31,55.31,55.24,55.27,10636.0,41.7634,41.7634,41.7106,41.7332,10636.0
2017-06-23 12:35:00,55.27,55.27,55.19,55.2,15359.0,41.7332,41.7332,41.6728,41.6804,15359.0
2017-06-23 12:40:00,55.19,55.28,55.19,55.28,9673.0,41.6728,41.7408,41.6728,41.7408,9673.0
2017-06-23 12:45:00,55.27,55.28,55.24,55.26,9544.0,41.7332,41.7408,41.7106,41.7257,9544.0
2017-06-23 12:50:00,55.27,55.27,55.24,55.24,10313.0,41.7332,41.7332,41.7106,41.7106,10313.0
2017-06-23 12:55:00,55.24,55.26,55.23,55.23,13634.0,41.7106,41.7257,41.703,41.703,13634.0
2017-06-23 13:00:00,55.23,55.23,55.15,55.15,10343.0,41.703,41.703,41.6426,41.6426,10343.0
2017-06-23 13:05:00,55.16,55.16,55.1,55.15,35829.0,41.6502,41.6502,41.6049,41.6426,35829.0
2017-06-23 13:10:00,55.16,55.16,55.09,55.09,22586.0,41.6502,41.6502,41.5973,41.5973,22586.0
2017-06-23 13:15:00,55.09,55.1,55.06,55.06,6297.0,41.5973,41.6049,41.5747,41.5747,6297.0
2017-06-23 13:20:00,55.05,55.06,55.02,55.04,7718.0,41.5671,41.5747,41.5445,41.5596,7718.0
2017-06-23 13:25:00,55.04,55.1,55.03,55.08,10377.0,41.5596,41.6049,41.552,41.5898,10377.0
2017-06-23 13:30:00,55.08,55.09,55.05,55.09,7377.0,41.5898,41.5973,41.5671,41.5973,7377.0
2017-06-23 13:35:00,55.09,55.09,55.03,55.06,13819.0,41.5973,41.5973,41.552,41.5747,13819.0
2017-06-23 13:40:00,55.06,55.06,55.02,55.05,8268.0,41.5747,41.5747,41.5445,41.5671,8268.0
2017-06-23 13:45:00,55.05,55.05,55.0,55.0,10022.0,41.5671,41.5671,41.5294,41.5294,10022.0
2017-06-23 13:50:00,55.01,55.06,54.99,55.05,13271.0,41.5369,41.5747,41.5218,41.5671,13271.0
2017-06-23 13:55:00,55.05,55.06,55.03,55.03,8467.0,41.5671,41.5747,41.552,41.552,8467.0
2017-06-23 14:00:00,55.03,55.04,55.0,55.04,34226.0,41.552,41.5596,41.5294,41.5596,34226.0
2017-06-23 14:05:00,55.04,55.04,55.0,55.04,7837.0,41.5596,41.5596,41.5294,41.5596,7837.0
2017-06-23 14:10:00,55.04,55.06,55.03,55.05,9626.0,41.5596,41.5747,41.552,41.5671,9626.0
2017-06-23 14:15:00,55.04,55.06,55.01,55.06,14150.0,41.5596,41.5747,41.5369,41.5747,14150.0
2017-06-23 14:20:00,55.06,55.07,55.02,55.04,13479.0,41.5747,41.5822,41.5445,41.5596,13479.0
2017-06-23 14:25:00,55.04,55.06,55.04,55.05,8105.0,41.5596,41.5747,41.5596,41.5671,8105.0
2017-06-23 14:30:00,55.05,55.09,55.02,55.08,16001.0,41.5671,41.5973,41.5445,41.5898,16001.0
2017-06-23 14:35:00,55.09,55.1,55.07,55.1,16619.0,41.5973,41.6049,41.5822,41.6049,16619.0
2017-06-23 14:40:00,55.1,55.14,55.07,55.07,12182.0,41.6049,41.6351,41.5822,41.5822,12182.0
2017-06-23 14:45:00,55.07,55.12,55.06,55.12,9364.0,41.5822,41.62,41.5747,41.62,9364.0
2017-06-23 14:50:00,55.12,55.2,55.11,55.19,16435.0,41.62,41.6804,41.6124,41.6728,16435.0
2017-06-23 14:55:00,55.19,55.23,55.19,55.22,18469.0,41.6728,41.703,41.6728,41.6955,18469.0
2017-06-23 15:00:00,55.23,55.23,55.1,55.14,23051.0,41.703,41.703,41.6049,41.6351,23051.0
2017-06-23 15:05:00,55.15,55.17,55.14,55.16,38690.0,41.6426,41.6577,41.6351,41.6502,38690.0
2017-06-23 15:10:00,55.15,55.27,55.15,55.26,25538.0,41.6426,41.7332,41.6426,41.7257,25538.0
2017-06-23 15:15:00,55.26,55.28,55.2,55.23,23473.0,41.7257,41.7408,41.6804,41.703,23473.0
2017-06-23 15:20:00,55.23,55.27,55.19,55.22,29537.0,41.703,41.7332,41.6728,41.6955,29537.0
2017-06-23 15:25:00,55.22,55.25,55.18,55.19,27884.0,41.6955,41.7181,41.6653,41.6728,27884.0
2017-06-23 15:30:00,55.2,55.22,55.16,55.21,39311.0,41.6804,41.6955,41.6502,41.6879,39311.0
2017-06-23 15:35:00,55.22,55.23,55.16,55.18,41498.0,41.6955,41.703,41.6502,41.6653,41498.0
2017-06-23 15:40:00,55.17,55.22,55.15,55.22,55808.0,41.6577,41.6955,41.6426,41.6955,55808.0
2017-06-23 15:45:00,55.21,55.3,55.17,55.23,118012.0,41.6879,41.7559,41.6577,41.703,118012.0
2017-06-23 15:50:00,55.23,55.24,55.09,55.1,147837.0,41.703,41.7106,41.5973,41.6049,147837.0
2017-06-23 15:55:00,55.09,55.2,55.09,55.17,206811.0,41.5973,41.6804,41.5973,41.6577,206811.0
2017-06-26 09:30:00,55.77,56.3,55.62,56.3,120119.0,42.1108,42.511,41.9975,42.511,120119.0
2017-06-26 09:35:00,56.28,56.47,56.07,56.45,106025.0,42.4959,42.6393,42.3373,42.6242,106025.0
2017-06-26 09:40:00,56.47,56.48,56.28,56.41,59895.0,42.6393,42.6469,42.4959,42.594,59895.0
2017-06-26 09:45:00,56.43,56.54,56.17,56.2,98763.0,42.6091,42.6922,42.4128,42.4355,98763.0
2017-06-26 09:50:00,56.17,56.35,56.12,56.21,56405.0,42.4128,42.5487,42.375,42.443,56405.0
2017-06-26 09:55:00,56.2,56.23,56.02,56.06,64803.0,42.4355,42.4581,42.2995,42.3297,64803.0
2017-06-26 10:00:00,56.06,56.13,56.03,56.06,34305.0,42.3297,42.3826,42.3071,42.3297,34305.0
2017-06-26 10:05:00,56.07,56.13,55.98,56.01,35362.0,42.3373,42.3826,42.2693,42.292,35362.0
2017-06-26 10:10:00,56.02,56.04,55.93,55.93,27686.0,42.2995,42.3146,42.2316,42.2316,27686.0
2017-06-26 10:15:00,55.93,56.13,55.93,56.1,43617.0,42.2316,42.3826,42.2316,42.3599,43617.0
2017-06-26 10:20:00,56.1,56.21,56.1,56.2,49866.0,42.3599,42.443,42.3599,42.4355,49866.0
2017-06-26 10:25:00,56.19,56.21,56.09,56.18,36826.0,42.4279,42.443,42.3524,42.4204,36826.0
2017-06-26 10:30:00,56.17,56.36,56.16,56.32,65882.0,42.4128,42.5563,42.4053,42.5261,65882.0
2017-06-26 10:35:00,56.34,56.4,56.33,56.39,79658.0,42.5412,42.5865,42.5336,42.5789,79658.0
2017-06-26 10:40:00,56.38,56.52,56.38,56.48,122593.0,42.5714,42.6771,42.5714,42.6469,122593.0
2017-06-26 10:45:00,56.46,56.47,56.32,56.32,70583.0,42.6318,42.6393,42.5261,42.5261,70583.0
2017-06-26 10:50:00,56.34,56.5,56.25,56.44,108177.0,42.5412,42.662,42.4732,42.6167,108177.0
2017-06-26 10:55:00,56.44,56.44,56.26,56.37,41577.0,42.6167,42.6167,42.4808,42.5638,41577.0
2017-06-26 11:00:00,56.37,56.37,56.3,56.34,52911.0,42.5638,42.5638,42.511,42.5412,52911.0
2017-06-26 11:05:00,56.34,56.34,56.08,56.1,39531.0,42.5412,42.5412,42.3448,42.3599,39531.0
2017-06-26 11:10:00,56.09,56.23,56.09,56.19,40579.0,42.3524,42.4581,42.3524,42.4279,40579.0
2017-06-26 11:15:00,56.18,56.18,56.07,56.14,23619.0,42.4204,42.4204,42.3373,42.3902,23619.0
2017-06-26 11:20:00,56.13,56.14,56.01,56.1,31008.0,42.3826,42.3902,42.292,42.3599,31008.0
2017-06-26 11:25:00,56.1,56.2,56.07,56.2,32582.0,42.3599,42.4355,42.3373,42.4355,32582.0
2017-06-26 11:30:00,56.2,56.21,56.13,56.2,40943.0,42.4355,42.443,42.3826,42.4355,40943.0
2017-06-26 11:35:00,56.2,56.28,56.18,56.27,28357.0,42.4355,42.4959,42.4204,42.4883,28357.0
2017-06-26 11:40:00,56.26,56.39,56.26,56.33,34889.0,42.4808,42.5789,42.4808,42.5336,34889.0
2017-06-26 11:45:00,56.33,56.36,56.31,56.35,16258.0,42.5336,42.5563,42.5185,42.5487,16258.0
2017-06-26 11:50:00,56.35,56.36,56.3,56.3,22185.0,42.5487,42.5563,42.511,42.511,22185.0
2017-06-26 11:55:00,56.29,56.29,56.21,56.24,25990.0,42.5034,42.5034,42.443,42.4657,25990.0
2017-06-26 12:00:00,56.24,56.29,56.22,56.29,7790.0,42.4657,42.5034,42.4506,42.5034,7790.0
2017-06-26 12:05:00,56.29,56.29,56.22,56.23,17795.0,42.5034,42.5034,42.4506,42.4581,17795.0
2017-06-26 12:10:00,56.24,56.33,56.21,56.31,25518.0,42.4657,42.5336,42.443,42.5185,25518.0
2017-06-26 12:15:00,56.29,56.31,56.28,56.31,13045.0,42.5034,42.5185,42.4959,42.5185,13045.0
2017-06-26 12:20:00,56.31,56.38,56.29,56.36,11265.0,42.5185,42.5714,42.5034,42.5563,11265.0
2017-06-26 12:25:00,56.35,56.38,56.27,56.31,15559.0,42.5487,42.5714,42.4883,42.5185,15559.0
2017-06-26 12:30:00,56.32,56.34,56.29,56.29,13434.0,42.5261,42.5412,42.5034,42.5034,13434.0
2017-06-26 12:35:00,56.28,56.31,56.27,56.3,15393.0,42.4959,42.5185,42.4883,42.511,15393.0
2017-06-26 12:40:00,56.3,56.35,56.3,56.35,7621.0,42.511,42.5487,42.511,42.5487,7621.0
2017-06-26 12:45:00,56.35,56.35,56.27,56.3,10865.0,42.5487,42.5487,42.4883,42.511,10865.0
2017-06-26 12:50:00,56.3,56.31,56.27,56.3,11725.0,42.511,42.5185,42.4883,42.511,11725.0
2017-06-26 12:55:00,56.28,56.32,56.27,56.32,8254.0,42.4959,42.5261,42.4883,42.5261,8254.0
2017-06-26 13:00:00,56.32,56.32,56.26,56.29,15238.0,42.5261,42.5261,42.4808,42.5034,15238.0
2017-06-26 13:05:00,56.28,56.32,56.28,56.32,8366.0,42.4959,42.5261,42.4959,42.5261,8366.0
2017-06-26 13:10:00,56.31,56.31,56.27,56.27,10854.0,42.5185,42.5185,42.4883,42.4883,10854.0
2017-06-26 13:15:00,56.27,56.28,56.26,56.28,10729.0,42.4883,42.4959,42.4808,42.4959,10729.0
2017-06-26 13:20:00,56.28,56.31,56.25,56.28,13812.0,42.4959,42.5185,42.4732,42.4959,13812.0
2017-06-26 13:25:00,56.28,56.29,56.23,56.23,9540.0,42.4959,42.5034,42.4581,42.4581,9540.0
2017-06-26 13:30:00,56.23,56.27,56.22,56.25,10405.0,42.4581,42.4883,42.4506,42.4732,10405.0
2017-06-26 13:35:00,56.25,56.27,56.25,56.26,5965.0,42.4732,42.4883,42.4732,42.4808,5965.0
2017-06-26 13:40:00,56.26,56.27,56.25,56.26,8174.0,42.4808,42.4883,42.4732,42.4808,8174.0
2017-06-26 13:45:00,56.26,56.27,56.22,56.23,9047.0,42.4808,42.4883,42.4506,42.4581,9047.0
2017-06-26 13:50:00,56.22,56.25,56.22,56.25,10851.0,42.4506,42.4732,42.4506,42.4732,10851.0
2017-06-26 13:55:00,56.24,56.29,56.24,56.28,15571.0,42.4657,42.5034,42.4657,42.4959,15571.0
2017-06-26 14:00:00,56.28,56.36,56.28,56.35,19441.0,42.4959,42.5563,42.4959,42.5487,19441.0
2017-06-26 14:05:00,56.35,56.4,56.34,56.4,29851.0,42.5487,42.5865,42.5412,42.5865,29851.0
2017-06-26 14:10:00,56.39,56.4,56.31,56.31,16460.0,42.5789,42.5865,42.5185,42.5185,16460.0
2017-06-26 14:15:00,56.3,56.3,56.25,56.29,17594.0,42.511,42.511,42.4732,42.5034,17594.0
2017-06-26 14:20:00,56.28,56.32,56.28,56.29,12866.0,42.4959,42.5261,42.4959,42.5034,12866.0
2017-06-26 14:25:00,56.3,56.31,56.25,56.3,11052.0,42.511,42.5185,42.4732,42.511,11052.0
2017-06-26 14:30:00,56.3,56.34,56.28,56.32,20280.0,42.511,42.5412,42.4959,42.5261,20280.0
2017-06-26 14:35:00,56.33,56.35,56.32,56.34,14415.0,42.5336,42.5487,42.5261,42.5412,14415.0
2017-06-26 14:40:00,56.34,56.41,56.34,56.38,66338.0,42.5412,42.594,42.5412,42.5714,66338.0
2017-06-26 14:45:00,56.37,56.38,56.25,56.27,28299.0,42.5638,42.5714,42.4732,42.4883,28299.0
2017-06-26 14:50:00,56.28,56.35,56.28,56.31,28157.0,42.4959,42.5487,42.4959,42.5185,28157.0
2017-06-26 14:55:00,56.32,56.38,56.3,56.38,41213.0,42.5261,42.5714,42.511,42.5714,41213.0
2017-06-26 15:00:00,56.38,56.4,56.32,56.38,20171.0,42.5714,42.5865,42.5261,42.5714,20171.0
2017-06-26 15:05:00,56.38,56.42,56.37,56.42,9766.0,42.5714,42.6016,42.5638,42.6016,9766.0
2017-06-26 15:10:00,56.42,56.43,56.36,56.37,28668.0,42.6016,42.6091,42.5563,42.5638,28668.0
2017-06-26 15:15:00,56.38,56.4,56.36,56.38,21571.0,42.5714,42.5865,42.5563,42.5714,21571.0
2017-06-26 15:20:00,56.38,56.39,56.32,56.34,21142.0,42.5714,42.5789,42.5261,42.5412,21142.0
2017-06-26 15:25:00,56.34,56.36,56.31,56.33,15839.0,42.5412,42.5563,42.5185,42.5336,15839.0
2017-06-26 15:30:00,56.34,56.34,56.3,56.34,30288.0,42.5412,42.5412,42.511,42.5412,30288.0
2017-06-26 15:35:00,56.35,56.4,56.33,56.35,26148.0,42.5487,42.5865,42.5336,42.5487,26148.0
2017-06-26 15:40:00,56.35,56.35,56.27,56.31,43713.0,42.5487,42.5487,42.4883,42.5185,43713.0
2017-06-26 15:45:00,56.31,56.33,56.29,56.33,44142.0,42.5185,42.5336,42.5034,42.5336,44142.0
2017-06-26 15:50:00,56.33,56.4,56.32,56.38,108934.0,42.5336,42.5865,42.5261,42.5714,108934.0
2017-06-26 15:55:00,56.38,56.38,56.23,56.29,272178.0,42.5714,42.5714,42.4581,42.5034,272178.0
2017-06-27 09:30:00,56.34,56.42,56.15,56.25,63440.0,42.5412,42.6016,42.3977,42.4732,63440.0
2017-06-27 09:35:00,56.24,56.51,56.24,56.43,27910.0,42.4657,42.6695,42.4657,42.6091,27910.0
2017-06-27 09:40:00,56.43,56.62,56.35,56.48,38430.0,42.6091,42.7526,42.5487,42.6469,38430.0
2017-06-27 09:45:00,56.49,56.74,56.43,56.72,64657.0,42.6544,42.8432,42.6091,42.8281,64657.0
2017-06-27 09:50:00,56.72,56.88,56.67,56.76,59271.0,42.8281,42.9489,42.7903,42.8583,59271.0
2017-06-27 09:55:00,56.77,56.77,56.47,56.56,41185.0,42.8659,42.8659,42.6393,42.7073,41185.0
2017-06-27 10:00:00,56.56,56.67,56.52,56.65,45879.0,42.7073,42.7903,42.6771,42.7752,45879.0
2017-06-27 10:05:00,56.64,56.74,56.62,56.71,40582.0,42.7677,42.8432,42.7526,42.8205,40582.0
2017-06-27 10:10:00,56.73,56.74,56.66,56.7,36586.0,42.8356,42.8432,42.7828,42.813,36586.0
2017-06-27 10:15:00,56.7,56.97,56.68,56.95,62547.0,42.813,43.0169,42.7979,43.0018,62547.0
2017-06-27 10:20:00,56.94,57.06,56.83,56.83,60209.0,42.9942,43.0848,42.9112,42.9112,60209.0
2017-06-27 10:25:00,56.85,56.97,56.84,56.95,42426.0,42.9263,43.0169,42.9187,43.0018,42426.0
2017-06-27 10:30:00,56.96,57.08,56.94,57.06,38812.0,43.0093,43.0999,42.9942,43.0848,38812.0
2017-06-27 10:35:00,57.06,57.12,57.02,57.09,28211.0,43.0848,43.1301,43.0546,43.1075,28211.0
2017-06-27 10:40:00,57.08,57.08,56.9,56.91,17661.0,43.0999,43.0999,42.964,42.9716,17661.0
2017-06-27 10:45:00,56.91,56.91,56.84,56.85,19024.0,42.9716,42.9716,42.9187,42.9263,19024.0
2017-06-27 10:50:00,56.85,56.94,56.84,56.94,21486.0,42.9263,42.9942,42.9187,42.9942,21486.0
2017-06-27 10:55:00,56.94,56.98,56.9,56.9,22082.0,42.9942,43.0244,42.964,42.964,22082.0
2017-06-27 11:00:00,56.9,56.93,56.82,56.87,22605.0,42.964,42.9867,42.9036,42.9414,22605.0
2017-06-27 11:05:00,56.87,56.88,56.72,56.73,19699.0,42.9414,42.9489,42.8281,42.8356,19699.0
2017-06-27 11:10:00,56.73,56.8,56.72,56.79,30092.0,42.8356,42.8885,42.8281,42.881,30092.0
2017-06-27 11:15:00,56.79,56.79,56.69,56.69,17064.0,42.881,42.881,42.8054,42.8054,17064.0
2017-06-27 11:20:00,56.69,56.7,56.63,56.68,26578.0,42.8054,42.813,42.7601,42.7979,26578.0
2017-06-27 11:25:00,56.67,56.67,56.59,56.61,18863.0,42.7903,42.7903,42.7299,42.745,18863.0
2017-06-27 11:30:00,56.61,56.68,56.59,56.64,12241.0,42.745,42.7979,42.7299,42.7677,12241.0
2017-06-27 11:35:00,56.64,56.64,56.55,56.59,17223.0,42.7677,42.7677,42.6997,42.7299,17223.0
2017-06-27 11:40:00,56.59,56.63,56.58,56.59,15650.0,42.7299,42.7601,42.7224,42.7299,15650.0
2017-06-27 11:45:00,56.59,56.61,56.58,56.59,9468.0,42.7299,42.745,42.7224,42.7299,9468.0
2017-06-27 11:50:00,56.6,56.6,56.55,56.55,13820.0,42.7375,42.7375,42.6997,42.6997,13820.0
2017-06-27 11:55:00,56.55,56.62,56.55,56.56,16916.0,42.6997,42.7526,42.6997,42.7073,16916.0
2017-06-27 12:00:00,56.57,56.68,56.57,56.67,17417.0,42.7148,42.7979,42.7148,42.7903,17417.0
2017-06-27 12:05:00,56.67,56.72,56.61,56.72,16143.0,42.7903,42.8281,42.745,42.8281,16143.0
2017-06-27 12:10:00,56.71,56.78,56.7,56.74,14780.0,42.8205,42.8734,42.813,42.8432,14780.0
2017-06-27 12:15:00,56.74,56.74,56.64,56.64,6884.0,42.8432,42.8432,42.7677,42.7677,6884.0
2017-06-27 12:20:00,56.64,56.65,56.63,56.65,6110.0,42.7677,42.7752,42.7601,42.7752,6110.0
2017-06-27 12:25:00,56.65,56.69,56.63,56.66,14658.0,42.7752,42.8054,42.7601,42.7828,14658.0
2017-06-27 12:30:00,56.65,56.65,56.59,56.6,8425.0,42.7752,42.7752,42.7299,42.7375,8425.0
2017-06-27 12:35:00,56.59,56.59,56.52,56.53,23212.0,42.7299,42.7299,42.6771,42.6846,23212.0
2017-06-27 12:40:00,56.52,56.54,56.51,56.53,8241.0,42.6771,42.6922,42.6695,42.6846,8241.0
2017-06-27 12:45:00,56.53,56.57,56.53,56.56,11388.0,42.6846,42.7148,42.6846,42.7073,11388.0
2017-06-27 12:50:00,56.56,56.57,56.49,56.5,12033.0,42.7073,42.7148,42.6544,42.662,12033.0
2017-06-27 12:55:00,56.5,56.5,56.44,56.45,11222.0,42.662,42.662,42.6167,42.6242,11222.0
2017-06-27 13:00:00,56.45,56.45,56.4,56.41,8352.0,42.6242,42.6242,42.5865,42.594,8352.0
2017-06-27 13:05:00,56.41,56.42,56.33,56.34,17825.0,42.594,42.6016,42.5336,42.5412,17825.0
2017-06-27 13:10:00,56.35,56.35,56.32,56.34,13313.0,42.5487,42.5487,42.5261,42.5412,13313.0
2017-06-27 13:15:00,56.34,56.37,56.33,56.37,17418.0,42.5412,42.5638,42.5336,42.5638,17418.0
2017-06-27 13:20:00,56.37,56.4,56.36,56.37,14251.0,42.5638,42.5865,42.5563,42.5638,14251.0
2017-06-27 13:25:00,56.37,56.42,56.37,56.39,12204.0,42.5638,42.6016,42.5638,42.5789,12204.0
2017-06-27 13:30:00,56.4,56.42,56.32,56.33,21102.0,42.5865,42.6016,42.5261,42.5336,21102.0
2017-06-27 13:35:00,56.33,56.35,56.2,56.21,28529.0,42.5336,42.5487,42.4355,42.443,28529.0
2017-06-27 13:40:00,56.21,56.26,56.19,56.24,24098.0,42.443,42.4808,42.4279,42.4657,24098.0
2017-06-27 13:45:00,56.23,56.25,56.18,56.23,26379.0,42.4581,42.4732,42.4204,42.4581,26379.0
2017-06-27 13:50:00,56.23,56.29,56.23,56.29,17651.0,42.4581,42.5034,42.4581,42.5034,17651.0
2017-06-27 13:55:00,56.28,56.31,56.24,56.24,23225.0,42.4959,42.5185,42.4657,42.4657,23225.0
2017-06-27 14:00:00,56.24,56.27,56.17,56.18,13571.0,42.4657,42.4883,42.4128,42.4204,13571.0
2017-06-27 14:05:00,56.19,56.23,56.16,56.18,21665.0,42.4279,42.4581,42.4053,42.4204,21665.0
2017-06-27 14:10:00,56.18,56.19,56.11,56.12,22621.0,42.4204,42.4279,42.3675,42.375,22621.0
2017-06-27 14:15:00,56.12,56.19,56.08,56.18,24513.0,42.375,42.4279,42.3448,42.4204,24513.0
2017-06-27 14:20:00,56.17,56.19,56.11,56.16,16327.0,42.4128,42.4279,42.3675,42.4053,16327.0
2017-06-27 14:25:00,56.16,56.3,56.15,56.26,21047.0,42.4053,42.511,42.3977,42.4808,21047.0
2017-06-27 14:30:00,56.26,56.34,56.25,56.32,19559.0,42.4808,42.5412,42.4732,42.5261,19559.0
2017-06-27 14:35:00,56.33,56.34,56.26,56.27,16023.0,42.5336,42.5412,42.4808,42.4883,16023.0
2017-06-27 14:40:00,56.27,56.29,56.25,56.29,10284.0,42.4883,42.5034,42.4732,42.5034,10284.0
2017-06-27 14:45:00,56.29,56.35,56.29,56.34,19299.0,42.5034,42.5487,42.5034,42.5412,19299.0
2017-06-27 14:50:00,56.34,56.4,56.34,56.35,14547.0,42.5412,42.5865,42.5412,42.5487,14547.0
2017-06-27 14:55:00,56.35,56.4,56.33,56.33,21304.0,42.5487,42.5865,42.5336,42.5336,21304.0
2017-06-27 15:00:00,56.33,56.36,56.3,56.36,15901.0,42.5336,42.5563,42.511,42.5563,15901.0
2017-06-27 15:05:00,56.36,56.36,56.25,56.28,25874.0,42.5563,42.5563,42.4732,42.4959,25874.0
2017-06-27 15:10:00,56.27,56.36,56.27,56.36,15811.0,42.4883,42.5563,42.4883,42.5563,15811.0
2017-06-27 15:15:00,56.36,56.36,56.28,56.29,14243.0,42.5563,42.5563,42.4959,42.5034,14243.0
2017-06-27 15:20:00,56.29,56.32,56.29,56.3,17171.0,42.5034,42.5261,42.5034,42.511,17171.0
2017-06-27 15:25:00,56.3,56.3,56.24,56.26,16214.0,42.511,42.511,42.4657,42.4808,16214.0
2017-06-27 15:30:00,56.26,56.29,56.21,56.21,27733.0,42.4808,42.5034,42.443,42.443,27733.0
2017-06-27 15:35:00,56.21,56.22,56.17,56.2,31695.0,42.443,42.4506,42.4128,42.4355,31695.0
2017-06-27 15:40:00,56.2,56.24,56.17,56.21,42672.0,42.4355,42.4657,42.4128,42.443,42672.0
2017-06-27 15:45:00,56.21,56.27,56.21,56.26,59366.0,42.443,42.4883,42.443,42.4808,59366.0
2017-06-27 15:50:00,56.25,56.26,56.19,56.19,83422.0,42.4732,42.4808,42.4279,42.4279,83422.0
2017-06-27 15:55:00,56.2,56.22,56.17,56.19,174601.0,42.4355,42.4506,42.4128,42.4279,174601.0
2017-06-28 09:30:00,56.52,56.75,56.52,56.7,44531.0,42.6771,42.8507,42.6771,42.813,44531.0
2017-06-28 09:35:00,56.73,56.75,56.56,56.69,17443.0,42.8356,42.8507,42.7073,42.8054,17443.0
2017-06-28 09:40:00,56.67,56.69,56.54,56.62,21853.0,42.7903,42.8054,42.6922,42.7526,21853.0
2017-06-28 09:45:00,56.59,56.6,56.45,56.45,18450.0,42.7299,42.7375,42.6242,42.6242,18450.0
2017-06-28 09:50:00,56.45,56.53,56.39,56.44,22580.0,42.6242,42.6846,42.5789,42.6167,22580.0
2017-06-28 09:55:00,56.44,56.59,56.44,56.52,14204.0,42.6167,42.7299,42.6167,42.6771,14204.0
2017-06-28 10:00:00,56.53,56.68,56.48,56.64,18422.0,42.6846,42.7979,42.6469,42.7677,18422.0
2017-06-28 10:05:00,56.64,56.79,56.61,56.74,23239.0,42.7677,42.881,42.745,42.8432,23239.0
2017-06-28 10:10:00,56.75,56.92,56.74,56.86,25103.0,42.8507,42.9791,42.8432,42.9338,25103.0
2017-06-28 10:15:00,56.86,56.87,56.79,56.83,11954.0,42.9338,42.9414,42.881,42.9112,11954.0
2017-06-28 10:20:00,56.84,56.87,56.71,56.71,17811.0,42.9187,42.9414,42.8205,42.8205,17811.0
2017-06-28 10:25:00,56.73,56.78,56.7,56.76,12813.0,42.8356,42.8734,42.813,42.8583,12813.0
2017-06-28 10:30:00,56.76,56.81,56.73,56.74,24187.0,42.8583,42.8961,42.8356,42.8432,24187.0
2017-06-28 10:35:00,56.74,56.74,56.55,56.6,27036.0,42.8432,42.8432,42.6997,42.7375,27036.0
2017-06-28 10:40:00,56.6,56.7,56.56,56.7,25894.0,42.7375,42.813,42.7073,42.813,25894.0
2017-06-28 10:45:00,56.71,56.73,56.64,56.68,25428.0,42.8205,42.8356,42.7677,42.7979,25428.0
2017-06-28 10:50:00,56.67,56.8,56.64,56.8,21229.0,42.7903,42.8885,42.7677,42.8885,21229.0
2017-06-28 10:55:00,56.79,56.87,56.78,56.85,39584.0,42.881,42.9414,42.8734,42.9263,39584.0
2017-06-28 11:00:00,56.86,56.96,56.86,56.95,20722.0,42.9338,43.0093,42.9338,43.0018,20722.0
2017-06-28 11:05:00,56.96,57.18,56.96,57.18,70794.0,43.0093,43.1754,43.0093,43.1754,70794.0
2017-06-28 11:10:00,57.17,57.23,57.16,57.23,39897.0,43.1679,43.2132,43.1603,43.2132,39897.0
2017-06-28 11:15:00,57.23,57.24,57.05,57.11,25856.0,43.2132,43.2207,43.0773,43.1226,25856.0
2017-06-28 11:20:00,57.11,57.24,57.1,57.2,52968.0,43.1226,43.2207,43.115,43.1905,52968.0
2017-06-28 11:25:00,57.2,57.28,57.2,57.2,67565.0,43.1905,43.2509,43.1905,43.1905,67565.0
2017-06-28 11:30:00,57.2,57.22,56.99,57.0,31742.0,43.1905,43.2056,43.032,43.0395,31742.0
2017-06-28 11:35:00,56.99,57.15,56.99,57.14,21478.0,43.032,43.1528,43.032,43.1452,21478.0
2017-06-28 11:40:00,57.14,57.16,57.04,57.1,36596.0,43.1452,43.1603,43.0697,43.115,36596.0
2017-06-28 11:45:00,57.1,57.24,57.09,57.22,27085.0,43.115,43.2207,43.1075,43.2056,27085.0
2017-06-28 11:50:00,57.22,57.35,57.21,57.22,35180.0,43.2056,43.3038,43.1981,43.2056,35180.0
2017-06-28 11:55:00,57.21,57.22,57.07,57.07,14151.0,43.1981,43.2056,43.0924,43.0924,14151.0
2017-06-28 12:00:00,57.06,57.12,57.05,57.12,12087.0,43.0848,43.1301,43.0773,43.1301,12087.0
2017-06-28 12:05:00,57.13,57.14,57.06,57.08,15314.0,43.1377,43.1452,43.0848,43.0999,15314.0
2017-06-28 12:10:00,57.08,57.08,57.04,57.05,9574.0,43.0999,43.0999,43.0697,43.0773,9574.0
2017-06-28 12:15:00,57.05,57.07,57.01,57.06,12105.0,43.0773,43.0924,43.0471,43.0848,12105.0
2017-06-28 12:20:00,57.06,57.06,56.88,56.89,17119.0,43.0848,43.0848,42.9489,42.9565,17119.0
2017-06-28 12:25:00,56.89,56.91,56.88,56.91,11704.0,42.9565,42.9716,42.9489,42.9716,11704.0
2017-06-28 12:30:00,56.91,56.93,56.89,56.92,12724.0,42.9716,42.9867,42.9565,42.9791,12724.0
2017-06-28 12:35:00,56.92,56.98,56.91,56.98,16196.0,42.9791,43.0244,42.9716,43.0244,16196.0
2017-06-28 12:40:00,56.98,56.98,56.93,56.95,20562.0,43.0244,43.0244,42.9867,43.0018,20562.0
2017-06-28 12:45:00,56.95,56.97,56.92,56.96,20039.0,43.0018,43.0169,42.9791,43.0093,20039.0
2017-06-28 12:50:00,56.97,57.05,56.97,57.05,25831.0,43.0169,43.0773,43.0169,43.0773,25831.0
2017-06-28 12:55:00,57.05,57.09,57.03,57.03,25949.0,43.0773,43.1075,43.0622,43.0622,25949.0
2017-06-28 13:00:00,57.05,57.15,57.05,57.07,23301.0,43.0773,43.1528,43.0773,43.0924,23301.0
2017-06-28 13:05:00,57.06,57.17,57.05,57.15,23098.0,43.0848,43.1679,43.0773,43.1528,23098.0
2017-06-28 13:10:00,57.15,57.19,57.13,57.18,14801.0,43.1528,43.183,43.1377,43.1754,14801.0
2017-06-28 13:15:00,57.19,57.22,57.18,57.22,20176.0,43.183,43.2056,43.1754,43.2056,20176.0
2017-06-28 13:20:00,57.21,57.23,57.19,57.21,18087.0,43.1981,43.2132,43.183,43.1981,18087.0
2017-06-28 13:25:00,57.2,57.26,57.2,57.24,35917.0,43.1905,43.2358,43.1905,43.2207,35917.0
2017-06-28 13:30:00,57.24,57.24,57.12,57.12,14571.0,43.2207,43.2207,43.1301,43.1301,14571.0
2017-06-28 13:35:00,57.12,57.12,57.02,57.05,17411.0,43.1301,43.1301,43.0546,43.0773,17411.0
2017-06-28 13:40:00,57.06,57.06,57.01,57.02,16571.0,43.0848,43.0848,43.0471,43.0546,16571.0
2017-06-28 13:45:00,57.02,57.03,56.95,56.96,12668.0,43.0546,43.0622,43.0018,43.0093,12668.0
2017-06-28 13:50:00,56.95,56.97,56.92,56.95,22080.0,43.0018,43.0169,42.9791,43.0018,22080.0
2017-06-28 13:55:00,56.95,57.0,56.93,56.97,15937.0,43.0018,43.0395,42.9867,43.0169,15937.0
2017-06-28 14:00:00,56.97,56.98,56.92,56.94,15040.0,43.0169,43.0244,42.9791,42.9942,15040.0
2017-06-28 14:05:00,56.93,57.04,56.93,57.04,25860.0,42.9867,43.0697,42.9867,43.0697,25860.0
2017-06-28 14:10:00,57.04,57.09,57.02,57.08,20715.0,43.0697,43.1075,43.0546,43.0999,20715.0
2017-06-28 14:15:00,57.08,57.09,57.03,57.05,9518.0,43.0999,43.1075,43.0622,43.0773,9518.0
2017-06-28 14:20:00,57.05,57.05,57.02,57.02,13438.0,43.0773,43.0773,43.0546,43.0546,13438.0
2017-06-28 14:25:00,57.02,57.05,56.99,56.99,20313.0,43.0546,43.0773,43.032,43.032,20313.0
2017-06-28 14:30:00,56.98,57.0,56.97,56.97,15485.0,43.0244,43.0395,43.0169,43.0169,15485.0
2017-06-28 14:35:00,56.97,57.0,56.94,56.98,22933.0,43.0169,43.0395,42.9942,43.0244,22933.0
2017-06-28 14:40:00,56.98,57.0,56.95,56.96,27478.0,43.0244,43.0395,43.0018,43.0093,27478.0
2017-06-28 14:45:00,56.96,57.0,56.95,56.97,13259.0,43.0093,43.0395,43.0018,43.0169,13259.0
2017-06-28 14:50:00,56.98,56.98,56.92,56.95,14524.0,43.0244,43.0244,42.9791,43.0018,14524.0
2017-06-28 14:55:00,56.95,57.0,56.95,56.96,16953.0,43.0018,43.0395,43.0018,43.0093,16953.0
2017-06-28 15:00:00,56.96,57.12,56.96,57.11,51910.0,43.0093,43.1301,43.0093,43.1226,51910.0
2017-06-28 15:05:00,57.13,57.14,57.07,57.1,22697.0,43.1377,43.1452,43.0924,43.115,22697.0
2017-06-28 15:10:00,57.09,57.11,57.05,57.05,23365.0,43.1075,43.1226,43.0773,43.0773,23365.0
2017-06-28 15:15:00,57.05,57.05,56.93,56.94,18625.0,43.0773,43.0773,42.9867,42.9942,18625.0
2017-06-28 15:20:00,56.95,56.95,56.84,56.86,20782.0,43.0018,43.0018,42.9187,42.9338,20782.0
2017-06-28 15:25:00,56.86,56.91,56.85,56.89,17514.0,42.9338,42.9716,42.9263,42.9565,17514.0
2017-06-28 15:30:00,56.89,56.93,56.87,56.9,31329.0,42.9565,42.9867,42.9414,42.964,31329.0
2017-06-28 15:35:00,56.91,56.91,56.8,56.82,33812.0,42.9716,42.9716,42.8885,42.9036,33812.0
2017-06-28 15:40:00,56.82,56.84,56.75,56.78,46666.0,42.9036,42.9187,42.8507,42.8734,46666.0
2017-06-28 15:45:00,56.78,56.84,56.72,56.84,49942.0,42.8734,42.9187,42.8281,42.9187,49942.0
2017-06-28 15:50:00,56.84,56.87,56.8,56.81,79920.0,42.9187,42.9414,42.8885,42.8961,79920.0
2017-06-28 15:55:00,56.8,56.82,56.76,56.78,164409.0,42.8885,42.9036,42.8583,42.8734,164409.0
2017-06-29 09:30:00,56.98,57.04,56.66,56.71,85556.0,43.0244,43.0697,42.7828,42.8205,85556.0
2017-06-29 09:35:00,56.71,56.9,56.71,56.85,30259.0,42.8205,42.964,42.8205,42.9263,30259.0
2017-06-29 09:40:00,56.82,56.92,56.73,56.78,37474.0,42.9036,42.9791,42.8356,42.8734,37474.0
2017-06-29 09:45:00,56.79,57.04,56.78,57.01,57404.0,42.881,43.0697,42.8734,43.0471,57404.0
2017-06-29 09:50:00,57.0,57.15,56.97,57.13,35258.0,43.0395,43.1528,43.0169,43.1377,35258.0
2017-06-29 09:55:00,57.13,57.14,57.05,57.09,25233.0,43.1377,43.1452,43.0773,43.1075,25233.0
2017-06-29 10:00:00,57.08,57.11,57.04,57.06,32551.0,43.0999,43.1226,43.0697,43.0848,32551.0
2017-06-29 10:05:00,57.06,57.06,56.91,56.96,27853.0,43.0848,43.0848,42.9716,43.0093,27853.0
2017-06-29 10:10:00,56.97,56.99,56.88,56.89,19116.0,43.0169,43.032,42.9489,42.9565,19116.0
2017-06-29 10:15:00,56.9,56.96,56.84,56.95,18414.0,42.964,43.0093,42.9187,43.0018,18414.0
2017-06-29 10:20:00,56.97,57.03,56.91,57.02,25569.0,43.0169,43.0622,42.9716,43.0546,25569.0
2017-06-29 10:25:00,57.02,57.16,56.98,57.15,22743.0,43.0546,43.1603,43.0244,43.1528,22743.0
2017-06-29 10:30:00,57.14,57.15,57.03,57.04,25194.0,43.1452,43.1528,43.0622,43.0697,25194.0
2017-06-29 10:35:00,57.06,57.15,57.05,57.08,22078.0,43.0848,43.1528,43.0773,43.0999,22078.0
2017-06-29 10:40:00,57.08,57.09,57.04,57.07,21295.0,43.0999,43.1075,43.0697,43.0924,21295.0
2017-06-29 10:45:00,57.08,57.12,57.07,57.11,17042.0,43.0999,43.1301,43.0924,43.1226,17042.0
2017-06-29 10:50:00,57.11,57.11,57.05,57.07,21475.0,43.1226,43.1226,43.0773,43.0924,21475.0
2017-06-29 10:55:00,57.07,57.07,56.95,56.97,23993.0,43.0924,43.0924,43.0018,43.0169,23993.0
2017-06-29 11:00:00,56.96,56.98,56.91,56.93,26283.0,43.0093,43.0244,42.9716,42.9867,26283.0
2017-06-29 11:05:00,56.93,56.94,56.83,56.88,40930.0,42.9867,42.9942,42.9112,42.9489,40930.0
2017-06-29 11:10:00,56.89,56.89,56.72,56.8,30665.0,42.9565,42.9565,42.8281,42.8885,30665.0
2017-06-29 11:15:00,56.8,56.9,56.8,56.9,19784.0,42.8885,42.964,42.8885,42.964,19784.0
2017-06-29 11:20:00,56.9,56.94,56.86,56.91,33427.0,42.964,42.9942,42.9338,42.9716,33427.0
2017-06-29 11:25:00,56.89,56.91,56.79,56.85,33329.0,42.9565,42.9716,42.881,42.9263,33329.0
2017-06-29 11:30:00,56.84,56.85,56.71,56.83,31288.0,42.9187,42.9263,42.8205,42.9112,31288.0
2017-06-29 11:35:00,56.84,56.86,56.71,56.72,16278.0,42.9187,42.9338,42.8205,42.8281,16278.0
2017-06-29 11:40:00,56.7,56.74,56.66,56.73,20018.0,42.813,42.8432,42.7828,42.8356,20018.0
2017-06-29 11:45:00,56.73,56.75,56.66,56.68,12442.0,42.8356,42.8507,42.7828,42.7979,12442.0
2017-06-29 11:50:00,56.69,56.69,56.58,56.6,15078.0,42.8054,42.8054,42.7224,42.7375,15078.0
2017-06-29 11:55:00,56.58,56.62,56.55,56.55,18107.0,42.7224,42.7526,42.6997,42.6997,18107.0
2017-06-29 12:00:00,56.57,56.67,56.5,56.65,29307.0,42.7148,42.7903,42.662,42.7752,29307.0
2017-06-29 12:05:00,56.66,56.71,56.64,56.67,42241.0,42.7828,42.8205,42.7677,42.7903,42241.0
2017-06-29 12:10:00,56.69,56.79,56.68,56.73,12589.0,42.8054,42.881,42.7979,42.8356,12589.0
2017-06-29 12:15:00,56.73,56.74,56.63,56.74,13104.0,42.8356,42.8432,42.7601,42.8432,13104.0
2017-06-29 12:20:00,56.74,56.78,56.69,56.73,16375.0,42.8432,42.8734,42.8054,42.8356,16375.0
2017-06-29 12:25:00,56.73,56.73,56.63,56.66,11418.0,42.8356,42.8356,42.7601,42.7828,11418.0
2017-06-29 12:30:00,56.67,56.71,56.57,56.57,16360.0,42.7903,42.8205,42.7148,42.7148,16360.0
2017-06-29 12:35:00,56.57,56.64,56.56,56.59,14935.0,42.7148,42.7677,42.7073,42.7299,14935.0
2017-06-29 12:40:00,56.59,56.61,56.53,56.58,16578.0,42.7299,42.745,42.6846,42.7224,16578.0
2017-06-29 12:45:00,56.57,56.64,56.54,56.57,17345.0,42.7148,42.7677,42.6922,42.7148,17345.0
2017-06-29 12:50:00,56.57,56.61,56.55,56.6,13398.0,42.7148,42.745,42.6997,42.7375,13398.0
2017-06-29 12:55:00,56.61,56.63,56.55,56.56,20748.0,42.745,42.7601,42.6997,42.7073,20748.0
2017-06-29 13:00:00,56.56,56.73,56.56,56.7,29887.0,42.7073,42.8356,42.7073,42.813,29887.0
2017-06-29 13:05:00,56.71,56.71,56.6,56.61,16546.0,42.8205,42.8205,42.7375,42.745,16546.0
2017-06-29 13:10:00,56.62,56.65,56.49,56.53,23336.0,42.7526,42.7752,42.6544,42.6846,23336.0
2017-06-29 13:15:00,56.51,56.53,56.46,56.46,16204.0,42.6695,42.6846,42.6318,42.6318,16204.0
2017-06-29 13:20:00,56.47,56.48,56.4,56.45,19293.0,42.6393,42.6469,42.5865,42.6242,19293.0
2017-06-29 13:25:00,56.45,56.45,56.36,56.38,22106.0,42.6242,42.6242,42.5563,42.5714,22106.0
2017-06-29 13:30:00,56.4,56.55,56.38,56.55,30733.0,42.5865,42.6997,42.5714,42.6997,30733.0
2017-06-29 13:35:00,56.55,56.55,56.42,56.55,21150.0,42.6997,42.6997,42.6016,42.6997,21150.0
2017-06-29 13:40:00,56.55,56.58,56.49,56.49,13600.0,42.6997,42.7224,42.6544,42.6544,13600.0
2017-06-29 13:45:00,56.5,56.61,56.49,56.56,22953.0,42.662,42.745,42.6544,42.7073,22953.0
2017-06-29 13:50:00,56.56,56.62,56.56,56.57,15338.0,42.7073,42.7526,42.7073,42.7148,15338.0
2017-06-29 13:55:00,56.56,56.65,56.55,56.61,15830.0,42.7073,42.7752,42.6997,42.745,15830.0
2017-06-29 14:00:00,56.61,56.62,56.57,56.62,27094.0,42.745,42.7526,42.7148,42.7526,27094.0
2017-06-29 14:05:00,56.62,56.75,56.61,56.71,36632.0,42.7526,42.8507,42.745,42.8205,36632.0
2017-06-29 14:10:00,56.7,56.83,56.7,56.83,31609.0,42.813,42.9112,42.813,42.9112,31609.0
2017-06-29 14:15:00,56.81,56.89,56.8,56.86,27249.0,42.8961,42.9565,42.8885,42.9338,27249.0
2017-06-29 14:20:00,56.85,56.94,56.85,56.92,30734.0,42.9263,42.9942,42.9263,42.9791,30734.0
2017-06-29 14:25:00,56.92,57.0,56.91,56.98,26628.0,42.9791,43.0395,42.9716,43.0244,26628.0
2017-06-29 14:30:00,56.99,57.01,56.92,56.97,39065.0,43.032,43.0471,42.9791,43.0169,39065.0
2017-06-29 14:35:00,56.97,56.98,56.9,56.96,28102.0,43.0169,43.0244,42.964,43.0093,28102.0
2017-06-29 14:40:00,56.96,57.0,56.96,56.96,22865.0,43.0093,43.0395,43.0093,43.0093,22865.0
2017-06-29 14:45:00,56.97,57.06,56.94,57.04,32926.0,43.0169,43.0848,42.9942,43.0697,32926.0
2017-06-29 14:50:00,57.04,57.12,57.04,57.12,32653.0,43.0697,43.1301,43.0697,43.1301,32653.0
2017-06-29 14:55:00,57.12,57.13,57.06,57.09,21518.0,43.1301,43.1377,43.0848,43.1075,21518.0
2017-06-29 15:00:00,57.1,57.2,57.09,57.15,32103.0,43.115,43.1905,43.1075,43.1528,32103.0
2017-06-29 15:05:00,57.16,57.19,57.14,57.18,27730.0,43.1603,43.183,43.1452,43.1754,27730.0
2017-06-29 15:10:00,57.18,57.18,57.06,57.06,20932.0,43.1754,43.1754,43.0848,43.0848,20932.0
2017-06-29 15:15:00,57.07,57.19,57.06,57.17,34425.0,43.0924,43.183,43.0848,43.1679,34425.0
2017-06-29 15:20:00,57.18,57.18,57.1,57.1,20171.0,43.1754,43.1754,43.115,43.115,20171.0
2017-06-29 15:25:00,57.1,57.1,56.99,57.03,29913.0,43.115,43.115,43.032,43.0622,29913.0
2017-06-29 15:30:00,57.02,57.1,57.02,57.05,42332.0,43.0546,43.115,43.0546,43.0773,42332.0
2017-06-29 15:35:00,57.06,57.11,56.96,57.09,64055.0,43.0848,43.1226,43.0093,43.1075,64055.0
2017-06-29 15:40:00,57.08,57.12,57.06,57.12,88557.0,43.0999,43.1301,43.0848,43.1301,88557.0
2017-06-29 15:45:00,57.11,57.28,57.04,57.24,145998.0,43.1226,43.2509,43.0697,43.2207,145998.0
2017-06-29 15:50:00,57.22,57.33,57.2,57.29,152921.0,43.2056,43.2887,43.1905,43.2585,152921.0
2017-06-29 15:55:00,57.28,57.31,57.23,57.24,296247.0,43.2509,43.2736,43.2132,43.2207,296247.0
2017-06-30 09:30:00,57.6,57.73,57.53,57.73,55673.0,43.4926,43.5907,43.4397,43.5907,55673.0
2017-06-30 09:35:00,57.73,57.93,57.69,57.79,41594.0,43.5907,43.7417,43.5605,43.636,41594.0
2017-06-30 09:40:00,57.81,57.86,57.67,57.85,25237.0,43.6511,43.6889,43.5454,43.6813,25237.0
2017-06-30 09:45:00,57.88,57.97,57.8,57.94,44804.0,43.704,43.7719,43.6436,43.7493,44804.0
2017-06-30 09:50:00,57.93,58.07,57.93,57.98,42646.0,43.7417,43.8475,43.7417,43.7795,42646.0
2017-06-30 09:55:00,57.99,58.01,57.75,57.75,30169.0,43.787,43.8021,43.6058,43.6058,30169.0
2017-06-30 10:00:00,57.73,57.73,57.56,57.57,42688.0,43.5907,43.5907,43.4624,43.4699,42688.0
2017-06-30 10:05:00,57.57,57.62,57.5,57.62,19692.0,43.4699,43.5077,43.4171,43.5077,19692.0
2017-06-30 10:10:00,57.62,57.62,57.48,57.52,22559.0,43.5077,43.5077,43.402,43.4322,22559.0
2017-06-30 10:15:00,57.52,57.6,57.46,57.5,30134.0,43.4322,43.4926,43.3869,43.4171,30134.0
2017-06-30 10:20:00,57.52,57.63,57.5,57.62,20847.0,43.4322,43.5152,43.4171,43.5077,20847.0
2017-06-30 10:25:00,57.64,57.75,57.64,57.71,27571.0,43.5228,43.6058,43.5228,43.5756,27571.0
2017-06-30 10:30:00,57.73,57.91,57.72,57.91,37196.0,43.5907,43.7266,43.5832,43.7266,37196.0
2017-06-30 10:35:00,57.91,57.91,57.8,57.82,17449.0,43.7266,43.7266,43.6436,43.6587,17449.0
2017-06-30 10:40:00,57.81,57.82,57.78,57.8,23545.0,43.6511,43.6587,43.6285,43.6436,23545.0
2017-06-30 10:45:00,57.8,57.8,57.6,57.66,25620.0,43.6436,43.6436,43.4926,43.5379,25620.0
2017-06-30 10:50:00,57.67,57.72,57.59,57.61,19758.0,43.5454,43.5832,43.485,43.5001,19758.0
2017-06-30 10:55:00,57.61,57.69,57.61,57.67,20659.0,43.5001,43.5605,43.5001,43.5454,20659.0
2017-06-30 11:00:00,57.67,57.71,57.66,57.68,19901.0,43.5454,43.5756,43.5379,43.553,19901.0
2017-06-30 11:05:00,57.67,57.74,57.64,57.72,19898.0,43.5454,43.5983,43.5228,43.5832,19898.0
2017-06-30 11:10:00,57.72,57.75,57.68,57.7,16183.0,43.5832,43.6058,43.553,43.5681,16183.0
2017-06-30 11:15:00,57.71,57.71,57.64,57.66,11756.0,43.5756,43.5756,43.5228,43.5379,11756.0
2017-06-30 11:20:00,57.66,57.68,57.62,57.65,19194.0,43.5379,43.553,43.5077,43.5303,19194.0
2017-06-30 11:25:00,57.64,57.68,57.61,57.63,26157.0,43.5228,43.553,43.5001,43.5152,26157.0
2017-06-30 11:30:00,57.63,57.69,57.61,57.66,22074.0,43.5152,43.5605,43.5001,43.5379,22074.0
2017-06-30 11:35:00,57.67,57.71,57.66,57.68,15543.0,43.5454,43.5756,43.5379,43.553,15543.0
2017-06-30 11:40:00,57.69,57.75,57.67,57.73,17292.0,43.5605,43.6058,43.5454,43.5907,17292.0
2017-06-30 11:45:00,57.74,57.78,57.71,57.75,14416.0,43.5983,43.6285,43.5756,43.6058,14416.0
2017-06-30 11:50:00,57.75,57.76,57.66,57.7,13650.0,43.6058,43.6134,43.5379,43.5681,13650.0
2017-06-30 11:55:00,57.71,57.72,57.68,57.69,10647.0,43.5756,43.5832,43.553,43.5605,10647.0
2017-06-30 12:00:00,57.7,57.71,57.64,57.64,19450.0,43.5681,43.5756,43.5228,43.5228,19450.0
2017-06-30 12:05:00,57.64,57.74,57.63,57.7,15163.0,43.5228,43.5983,43.5152,43.5681,15163.0
2017-06-30 12:10:00,57.71,57.74,57.7,57.72,11406.0,43.5756,43.5983,43.5681,43.5832,11406.0
2017-06-30 12:15:00,57.73,57.73,57.68,57.7,17454.0,43.5907,43.5907,43.553,43.5681,17454.0
2017-06-30 12:20:00,57.69,57.75,57.69,57.74,10744.0,43.5605,43.6058,43.5605,43.5983,10744.0
2017-06-30 12:25:00,57.75,57.78,57.72,57.75,12571.0,43.6058,43.6285,43.5832,43.6058,12571.0
2017-06-30 12:30:00,57.76,57.83,57.75,57.81,13079.0,43.6134,43.6662,43.6058,43.6511,13079.0
2017-06-30 12:35:00,57.81,57.82,57.77,57.8,11349.0,43.6511,43.6587,43.6209,43.6436,11349.0
2017-06-30 12:40:00,57.8,57.82,57.78,57.78,15901.0,43.6436,43.6587,43.6285,43.6285,15901.0
2017-06-30 12:45:00,57.78,57.78,57.73,57.75,15567.0,43.6285,43.6285,43.5907,43.6058,15567.0
2017-06-30 12:50:00,57.75,57.77,57.72,57.77,21132.0,43.6058,43.6209,43.5832,43.6209,21132.0
2017-06-30 12:55:00,57.77,57.8,57.75,57.8,15332.0,43.6209,43.6436,43.6058,43.6436,15332.0
2017-06-30 13:00:00,57.8,57.85,57.77,57.82,25377.0,43.6436,43.6813,43.6209,43.6587,25377.0
2017-06-30 13:05:00,57.81,57.83,57.8,57.82,14473.0,43.6511,43.6662,43.6436,43.6587,14473.0
2017-06-30 13:10:00,57.82,57.82,57.75,57.76,11017.0,43.6587,43.6587,43.6058,43.6134,11017.0
2017-06-30 13:15:00,57.76,57.77,57.69,57.71,31635.0,43.6134,43.6209,43.5605,43.5756,31635.0
2017-06-30 13:20:00,57.71,57.82,57.71,57.8,30750.0,43.5756,43.6587,43.5756,43.6436,30750.0
2017-06-30 13:25:00,57.8,57.81,57.72,57.73,12723.0,43.6436,43.6511,43.5832,43.5907,12723.0
2017-06-30 13:30:00,57.73,57.73,57.69,57.69,7997.0,43.5907,43.5907,43.5605,43.5605,7997.0
2017-06-30 13:35:00,57.69,57.7,57.66,57.68,25724.0,43.5605,43.5681,43.5379,43.553,25724.0
2017-06-30 13:40:00,57.68,57.72,57.67,57.71,15045.0,43.553,43.5832,43.5454,43.5756,15045.0
2017-06-30 13:45:00,57.72,57.73,57.68,57.69,13462.0,43.5832,43.5907,43.553,43.5605,13462.0
2017-06-30 13:50:00,57.7,57.71,57.55,57.56,22287.0,43.5681,43.5756,43.4548,43.4624,22287.0
2017-06-30 13:55:00,57.58,57.62,57.56,57.58,16019.0,43.4775,43.5077,43.4624,43.4775,16019.0
2017-06-30 14:00:00,57.59,57.62,57.55,57.55,20211.0,43.485,43.5077,43.4548,43.4548,20211.0
2017-06-30 14:05:00,57.55,57.57,57.54,57.55,12456.0,43.4548,43.4699,43.4473,43.4548,12456.0
2017-06-30 14:10:00,57.56,57.62,57.53,57.6,18413.0,43.4624,43.5077,43.4397,43.4926,18413.0
2017-06-30 14:15:00,57.6,57.6,57.56,57.59,12331.0,43.4926,43.4926,43.4624,43.485,12331.0
2017-06-30 14:20:00,57.58,57.59,57.49,57.52,38500.0,43.4775,43.485,43.4095,43.4322,38500.0
2017-06-30 14:25:00,57.52,57.56,57.52,57.55,11220.0,43.4322,43.4624,43.4322,43.4548,11220.0
2017-06-30 14:30:00,57.55,57.56,57.53,57.55,13823.0,43.4548,43.4624,43.4397,43.4548,13823.0
2017-06-30 14:35:00,57.55,57.6,57.53,57.59,18911.0,43.4548,43.4926,43.4397,43.485,18911.0
2017-06-30 14:40:00,57.59,57.61,57.54,57.61,9274.0,43.485,43.5001,43.4473,43.5001,9274.0
2017-06-30 14:45:00,57.61,57.63,57.57,57.63,12779.0,43.5001,43.5152,43.4699,43.5152,12779.0
2017-06-30 14:50:00,57.63,57.66,57.6,57.64,14039.0,43.5152,43.5379,43.4926,43.5228,14039.0
2017-06-30 14:55:00,57.62,57.64,57.57,57.57,11474.0,43.5077,43.5228,43.4699,43.4699,11474.0
2017-06-30 15:00:00,57.57,57.59,57.54,57.55,13288.0,43.4699,43.485,43.4473,43.4548,13288.0
2017-06-30 15:05:00,57.55,57.56,57.52,57.52,14905.0,43.4548,43.4624,43.4322,43.4322,14905.0
2017-06-30 15:10:00,57.53,57.57,57.52,57.54,15648.0,43.4397,43.4699,43.4322,43.4473,15648.0
2017-06-30 15:15:00,57.54,57.56,57.52,57.56,22768.0,43.4473,43.4624,43.4322,43.4624,22768.0
2017-06-30 15:20:00,57.56,57.63,57.55,57.61,26902.0,43.4624,43.5152,43.4548,43.5001,26902.0
2017-06-30 15:25:00,57.62,57.62,57.58,57.59,12048.0,43.5077,43.5077,43.4775,43.485,12048.0
2017-06-30 15:30:00,57.59,57.59,57.52,57.55,25599.0,43.485,43.485,43.4322,43.4548,25599.0
2017-06-30 15:35:00,57.55,57.55,57.48,57.5,37512.0,43.4548,43.4548,43.402,43.4171,37512.0
2017-06-30 15:40:00,57.5,57.52,57.48,57.49,36530.0,43.4171,43.4322,43.402,43.4095,36530.0
2017-06-30 15:45:00,57.49,57.55,57.46,57.52,66379.0,43.4095,43.4548,43.3869,43.4322,66379.0
2017-06-30 15:50:00,57.52,57.53,57.41,57.42,97203.0,43.4322,43.4397,43.3491,43.3567,97203.0
2017-06-30 15:55:00,57.43,57.45,57.32,57.33,316453.0,43.3642,43.3793,43.2811,43.2887,316453.0
2017-07-03 09:30:00,57.87,58.23,57.85,58.18,88580.0,43.6964,43.9683,43.6813,43.9305,88580.0
2017-07-03 09:35:00,58.18,58.33,58.1,58.29,74810.0,43.9305,44.0438,43.8701,44.0136,74810.0
2017-07-03 09:40:00,58.3,58.38,58.26,58.27,42799.0,44.0211,44.0815,43.9909,43.9985,42799.0
2017-07-03 09:45:00,58.29,58.46,58.29,58.43,49076.0,44.0136,44.1419,44.0136,44.1193,49076.0
2017-07-03 09:50:00,58.44,58.52,58.39,58.5,36634.0,44.1268,44.1872,44.0891,44.1721,36634.0
2017-07-03 09:55:00,58.5,58.64,58.5,58.64,60553.0,44.1721,44.2778,44.1721,44.2778,60553.0
2017-07-03 10:00:00,58.64,58.74,58.62,58.74,43105.0,44.2778,44.3534,44.2627,44.3534,43105.0
2017-07-03 10:05:00,58.74,58.74,58.48,58.59,39513.0,44.3534,44.3534,44.157,44.2401,39513.0
2017-07-03 10:10:00,58.59,58.69,58.54,58.64,28463.0,44.2401,44.3156,44.2023,44.2778,28463.0
2017-07-03 10:15:00,58.65,58.74,58.64,58.66,43649.0,44.2854,44.3534,44.2778,44.293,43649.0
2017-07-03 10:20:00,58.67,58.68,58.62,58.65,36211.0,44.3005,44.3081,44.2627,44.2854,36211.0
2017-07-03 10:25:00,58.66,58.74,58.6,58.71,43740.0,44.293,44.3534,44.2476,44.3307,43740.0
2017-07-03 10:30:00,58.72,58.86,58.71,58.83,41389.0,44.3383,44.444,44.3307,44.4213,41389.0
2017-07-03 10:35:00,58.84,58.9,58.82,58.9,51006.0,44.4289,44.4742,44.4138,44.4742,51006.0
2017-07-03 10:40:00,58.9,58.95,58.88,58.91,35881.0,44.4742,44.5119,44.4591,44.4817,35881.0
2017-07-03 10:45:00,58.92,58.94,58.89,58.93,23344.0,44.4893,44.5044,44.4666,44.4968,23344.0
2017-07-03 10:50:00,58.93,58.95,58.85,58.87,29090.0,44.4968,44.5119,44.4364,44.4515,29090.0
2017-07-03 10:55:00,58.88,58.9,58.82,58.86,43634.0,44.4591,44.4742,44.4138,44.444,43634.0
2017-07-03 11:00:00,58.87,58.91,58.85,58.91,23358.0,44.4515,44.4817,44.4364,44.4817,23358.0
2017-07-03 11:05:00,58.91,58.93,58.83,58.86,41699.0,44.4817,44.4968,44.4213,44.444,41699.0
2017-07-03 11:10:00,58.86,58.93,58.85,58.9,24825.0,44.444,44.4968,44.4364,44.4742,24825.0
2017-07-03 11:15:00,58.9,58.93,58.87,58.87,32724.0,44.4742,44.4968,44.4515,44.4515,32724.0
2017-07-03 11:20:00,58.87,58.96,58.8,58.92,34138.0,44.4515,44.5195,44.3987,44.4893,34138.0
2017-07-03 11:25:00,58.94,59.0,58.92,58.99,32426.0,44.5044,44.5497,44.4893,44.5421,32426.0
2017-07-03 11:30:00,58.99,59.02,58.95,58.95,34263.0,44.5421,44.5648,44.5119,44.5119,34263.0
2017-07-03 11:35:00,58.94,58.94,58.82,58.87,22935.0,44.5044,44.5044,44.4138,44.4515,22935.0
2017-07-03 11:40:00,58.86,58.88,58.84,58.86,21643.0,44.444,44.4591,44.4289,44.444,21643.0
2017-07-03 11:45:00,58.87,58.94,58.86,58.92,29677.0,44.4515,44.5044,44.444,44.4893,29677.0
2017-07-03 11:50:00,58.92,58.96,58.89,58.95,25640.0,44.4893,44.5195,44.4666,44.5119,25640.0
2017-07-03 11:55:00,58.94,59.05,58.94,59.05,77258.0,44.5044,44.5874,44.5044,44.5874,77258.0
2017-07-03 12:00:00,59.05,59.06,58.98,59.0,71005.0,44.5874,44.595,44.5346,44.5497,71005.0
2017-07-03 12:05:00,59.0,59.02,58.97,59.0,76154.0,44.5497,44.5648,44.527,44.5497,76154.0
2017-07-03 12:10:00,59.0,59.0,58.89,58.96,46372.0,44.5497,44.5497,44.4666,44.5195,46372.0
2017-07-03 12:15:00,58.95,59.0,58.95,59.0,39371.0,44.5119,44.5497,44.5119,44.5497,39371.0
2017-07-03 12:20:00,59.0,59.04,58.99,59.0,45247.0,44.5497,44.5799,44.5421,44.5497,45247.0
2017-07-03 12:25:00,59.0,59.03,58.99,59.02,31866.0,44.5497,44.5723,44.5421,44.5648,31866.0
2017-07-03 12:30:00,59.03,59.09,59.01,59.04,69175.0,44.5723,44.6176,44.5572,44.5799,69175.0
2017-07-03 12:35:00,59.05,59.16,59.04,59.14,63910.0,44.5874,44.6705,44.5799,44.6554,63910.0
2017-07-03 12:40:00,59.14,59.21,59.13,59.2,98832.0,44.6554,44.7082,44.6478,44.7007,98832.0
2017-07-03 12:45:00,59.2,59.28,59.19,59.25,118493.0,44.7007,44.7611,44.6931,44.7384,118493.0
2017-07-03 12:50:00,59.26,59.37,59.26,59.34,133647.0,44.746,44.8291,44.746,44.8064,133647.0
2017-07-03 12:55:00,59.34,59.36,59.23,59.23,181202.0,44.8064,44.8215,44.7233,44.7233,181202.0
2017-07-05 09:30:00,59.12,59.69,59.04,59.63,141944.0,44.6403,45.0707,44.5799,45.0254,141944.0
2017-07-05 09:35:00,59.62,59.69,59.55,59.59,63393.0,45.0178,45.0707,44.965,44.9952,63393.0
2017-07-05 09:40:00,59.6,59.6,59.38,59.38,47120.0,45.0027,45.0027,44.8366,44.8366,47120.0
2017-07-05 09:45:00,59.36,59.36,59.02,59.03,89600.0,44.8215,44.8215,44.5648,44.5723,89600.0
2017-07-05 09:50:00,59.01,59.03,58.89,58.94,55014.0,44.5572,44.5723,44.4666,44.5044,55014.0
2017-07-05 09:55:00,58.91,58.92,58.66,58.73,88061.0,44.4817,44.4893,44.293,44.3458,88061.0
2017-07-05 10:00:00,58.67,58.81,58.6,58.68,43585.0,44.3005,44.4062,44.2476,44.3081,43585.0
2017-07-05 10:05:00,58.68,58.84,58.66,58.77,39558.0,44.3081,44.4289,44.293,44.376,39558.0
2017-07-05 10:10:00,58.77,58.91,58.76,58.85,22182.0,44.376,44.4817,44.3685,44.4364,22182.0
2017-07-05 10:15:00,58.85,58.87,58.75,58.78,26147.0,44.4364,44.4515,44.3609,44.3836,26147.0
2017-07-05 10:20:00,58.79,58.9,58.78,58.85,22218.0,44.3911,44.4742,44.3836,44.4364,22218.0
2017-07-05 10:25:00,58.84,58.89,58.79,58.89,17778.0,44.4289,44.4666,44.3911,44.4666,17778.0
2017-07-05 10:30:00,58.91,58.91,58.8,58.88,23725.0,44.4817,44.4817,44.3987,44.4591,23725.0
2017-07-05 10:35:00,58.88,58.9,58.81,58.87,23123.0,44.4591,44.4742,44.4062,44.4515,23123.0
2017-07-05 10:40:00,58.87,58.95,58.87,58.94,18911.0,44.4515,44.5119,44.4515,44.5044,18911.0
2017-07-05 10:45:00,58.95,59.0,58.95,58.98,15897.0,44.5119,44.5497,44.5119,44.5346,15897.0
2017-07-05 10:50:00,58.99,59.02,58.97,59.0,26825.0,44.5421,44.5648,44.527,44.5497,26825.0
2017-07-05 10:55:00,58.99,59.04,58.93,58.93,82631.0,44.5421,44.5799,44.4968,44.4968,82631.0
2017-07-05 11:00:00,58.95,58.98,58.94,58.97,19256.0,44.5119,44.5346,44.5044,44.527,19256.0
2017-07-05 11:05:00,58.97,58.98,58.81,58.82,25527.0,44.527,44.5346,44.4062,44.4138,25527.0
2017-07-05 11:10:00,58.82,58.89,58.78,58.88,30345.0,44.4138,44.4666,44.3836,44.4591,30345.0
2017-07-05 11:15:00,58.87,58.92,58.84,58.92,23042.0,44.4515,44.4893,44.4289,44.4893,23042.0
2017-07-05 11:20:00,58.91,58.92,58.77,58.79,34959.0,44.4817,44.4893,44.376,44.3911,34959.0
2017-07-05 11:25:00,58.8,58.81,58.59,58.61,57732.0,44.3987,44.4062,44.2401,44.2552,57732.0
2017-07-05 11:30:00,58.6,58.6,58.42,58.48,63594.0,44.2476,44.2476,44.1117,44.157,63594.0
2017-07-05 11:35:00,58.48,58.5,58.45,58.47,26499.0,44.157,44.1721,44.1344,44.1495,26499.0
2017-07-05 11:40:00,58.47,58.48,58.35,58.35,38687.0,44.1495,44.157,44.0589,44.0589,38687.0
2017-07-05 11:45:00,58.35,58.38,58.3,58.31,30647.0,44.0589,44.0815,44.0211,44.0287,30647.0
2017-07-05 11:50:00,58.31,58.38,58.3,58.34,44625.0,44.0287,44.0815,44.0211,44.0513,44625.0
2017-07-05 11:55:00,58.35,58.37,58.21,58.22,35325.0,44.0589,44.074,43.9532,43.9607,35325.0
2017-07-05 12:00:00,58.22,58.22,58.09,58.13,31859.0,43.9607,43.9607,43.8626,43.8928,31859.0
2017-07-05 12:05:00,58.13,58.17,58.07,58.13,28109.0,43.8928,43.923,43.8475,43.8928,28109.0
2017-07-05 12:10:00,58.12,58.35,58.12,58.32,38611.0,43.8852,44.0589,43.8852,44.0362,38611.0
2017-07-05 12:15:00,58.31,58.34,58.23,58.32,24242.0,44.0287,44.0513,43.9683,44.0362,24242.0
2017-07-05 12:20:00,58.32,58.33,58.26,58.28,19802.0,44.0362,44.0438,43.9909,44.006,19802.0
2017-07-05 12:25:00,58.28,58.33,58.26,58.29,34883.0,44.006,44.0438,43.9909,44.0136,34883.0
2017-07-05 12:30:00,58.29,58.31,58.25,58.25,15322.0,44.0136,44.0287,43.9834,43.9834,15322.0
2017-07-05 12:35:00,58.24,58.28,58.22,58.28,13291.0,43.9758,44.006,43.9607,44.006,13291.0
2017-07-05 12:40:00,58.28,58.44,58.28,58.43,22221.0,44.006,44.1268,44.006,44.1193,22221.0
2017-07-05 12:45:00,58.43,58.43,58.32,58.34,24250.0,44.1193,44.1193,44.0362,44.0513,24250.0
2017-07-05 12:50:00,58.35,58.4,58.35,58.37,33501.0,44.0589,44.0966,44.0589,44.074,33501.0
2017-07-05 12:55:00,58.37,58.42,58.34,58.4,15183.0,44.074,44.1117,44.0513,44.0966,15183.0
2017-07-05 13:00:00,58.4,58.41,58.36,58.39,12471.0,44.0966,44.1042,44.0664,44.0891,12471.0
2017-07-05 13:05:00,58.38,58.52,58.36,58.51,18919.0,44.0815,44.1872,44.0664,44.1797,18919.0
2017-07-05 13:10:00,58.51,58.54,58.47,58.49,13746.0,44.1797,44.2023,44.1495,44.1646,13746.0
2017-07-05 13:15:00,58.49,58.51,58.46,58.47,33708.0,44.1646,44.1797,44.1419,44.1495,33708.0
2017-07-05 13:20:00,58.48,58.51,58.41,58.43,18968.0,44.157,44.1797,44.1042,44.1193,18968.0
2017-07-05 13:25:00,58.44,58.44,58.41,58.41,15552.0,44.1268,44.1268,44.1042,44.1042,15552.0
2017-07-05 13:30:00,58.42,58.44,58.36,58.42,21317.0,44.1117,44.1268,44.0664,44.1117,21317.0
2017-07-05 13:35:00,58.42,58.42,58.35,58.35,38547.0,44.1117,44.1117,44.0589,44.0589,38547.0
2017-07-05 13:40:00,58.36,58.36,58.29,58.29,16163.0,44.0664,44.0664,44.0136,44.0136,16163.0
2017-07-05 13:45:00,58.3,58.37,58.29,58.37,12410.0,44.0211,44.074,44.0136,44.074,12410.0
2017-07-05 13:50:00,58.37,58.37,58.27,58.29,12929.0,44.074,44.074,43.9985,44.0136,12929.0
2017-07-05 13:55:00,58.28,58.29,58.23,58.23,8412.0,44.006,44.0136,43.9683,43.9683,8412.0
2017-07-05 14:00:00,58.23,58.26,58.21,58.25,21538.0,43.9683,43.9909,43.9532,43.9834,21538.0
2017-07-05 14:05:00,58.25,58.29,58.08,58.1,31932.0,43.9834,44.0136,43.855,43.8701,31932.0
2017-07-05 14:10:00,58.09,58.21,58.09,58.15,23919.0,43.8626,43.9532,43.8626,43.9079,23919.0
2017-07-05 14:15:00,58.15,58.22,58.15,58.2,19256.0,43.9079,43.9607,43.9079,43.9456,19256.0
2017-07-05 14:20:00,58.2,58.29,58.19,58.29,18737.0,43.9456,44.0136,43.9381,44.0136,18737.0
2017-07-05 14:25:00,58.28,58.3,58.23,58.3,21329.0,44.006,44.0211,43.9683,44.0211,21329.0
2017-07-05 14:30:00,58.3,58.34,58.27,58.33,18371.0,44.0211,44.0513,43.9985,44.0438,18371.0
2017-07-05 14:35:00,58.33,58.38,58.3,58.35,13827.0,44.0438,44.0815,44.0211,44.0589,13827.0
2017-07-05 14:40:00,58.35,58.35,58.25,58.26,24698.0,44.0589,44.0589,43.9834,43.9909,24698.0
2017-07-05 14:45:00,58.25,58.28,58.16,58.2,34665.0,43.9834,44.006,43.9154,43.9456,34665.0
2017-07-05 14:50:00,58.2,58.27,58.18,58.18,34014.0,43.9456,43.9985,43.9305,43.9305,34014.0
2017-07-05 14:55:00,58.18,58.22,58.18,58.2,15859.0,43.9305,43.9607,43.9305,43.9456,15859.0
2017-07-05 15:00:00,58.19,58.23,58.14,58.17,22285.0,43.9381,43.9683,43.9003,43.923,22285.0
2017-07-05 15:05:00,58.17,58.22,58.15,58.21,21886.0,43.923,43.9607,43.9079,43.9532,21886.0
2017-07-05 15:10:00,58.21,58.24,58.17,58.17,39936.0,43.9532,43.9758,43.923,43.923,39936.0
2017-07-05 15:15:00,58.17,58.19,58.14,58.15,21580.0,43.923,43.9381,43.9003,43.9079,21580.0
2017-07-05 15:20:00,58.16,58.18,58.12,58.14,22640.0,43.9154,43.9305,43.8852,43.9003,22640.0
2017-07-05 15:25:00,58.14,58.18,58.13,58.14,41612.0,43.9003,43.9305,43.8928,43.9003,41612.0
2017-07-05 15:30:00,58.13,58.24,58.13,58.21,40467.0,43.8928,43.9758,43.8928,43.9532,40467.0
2017-07-05 15:35:00,58.21,58.24,58.16,58.21,44698.0,43.9532,43.9758,43.9154,43.9532,44698.0
2017-07-05 15:40:00,58.21,58.27,58.18,58.23,39748.0,43.9532,43.9985,43.9305,43.9683,39748.0
2017-07-05 15:45:00,58.23,58.24,58.17,58.18,80229.0,43.9683,43.9758,43.923,43.9305,80229.0
2017-07-05 15:50:00,58.18,58.19,58.11,58.14,75606.0,43.9305,43.9381,43.8777,43.9003,75606.0
2017-07-05 15:55:00,58.14,58.23,58.13,58.16,229497.0,43.9003,43.9683,43.8928,43.9154,229497.0
2017-07-06 09:30:00,58.0,58.1,57.77,58.08,91365.0,43.7946,43.8701,43.6209,43.855,91365.0
2017-07-06 09:35:00,58.1,58.15,57.98,58.0,25575.0,43.8701,43.9079,43.7795,43.7946,25575.0
2017-07-06 09:40:00,57.98,58.02,57.92,57.99,18043.0,43.7795,43.8097,43.7342,43.787,18043.0
2017-07-06 09:45:00,57.99,57.99,57.83,57.88,47453.0,43.787,43.787,43.6662,43.704,47453.0
2017-07-06 09:50:00,57.86,57.98,57.85,57.91,21507.0,43.6889,43.7795,43.6813,43.7266,21507.0
2017-07-06 09:55:00,57.94,58.07,57.94,57.97,22661.0,43.7493,43.8475,43.7493,43.7719,22661.0
2017-07-06 10:00:00,57.96,57.99,57.66,57.66,45220.0,43.7644,43.787,43.5379,43.5379,45220.0
2017-07-06 10:05:00,57.66,57.66,57.57,57.61,25954.0,43.5379,43.5379,43.4699,43.5001,25954.0
2017-07-06 10:10:00,57.61,57.68,57.56,57.68,18728.0,43.5001,43.553,43.4624,43.553,18728.0
2017-07-06 10:15:00,57.68,57.68,57.51,57.51,20621.0,43.553,43.553,43.4246,43.4246,20621.0
2017-07-06 10:20:00,57.51,57.53,57.41,57.44,44491.0,43.4246,43.4397,43.3491,43.3718,44491.0
2017-07-06 10:25:00,57.44,57.5,57.38,57.47,20765.0,43.3718,43.4171,43.3264,43.3944,20765.0
2017-07-06 10:30:00,57.47,57.48,57.34,57.42,19696.0,43.3944,43.402,43.2962,43.3567,19696.0
2017-07-06 10:35:00,57.42,57.44,57.32,57.43,23492.0,43.3567,43.3718,43.2811,43.3642,23492.0
2017-07-06 10:40:00,57.43,57.56,57.43,57.56,18055.0,43.3642,43.4624,43.3642,43.4624,18055.0
2017-07-06 10:45:00,57.56,57.56,57.37,57.42,22574.0,43.4624,43.4624,43.3189,43.3567,22574.0
2017-07-06 10:50:00,57.43,57.52,57.4,57.48,21884.0,43.3642,43.4322,43.3416,43.402,21884.0
2017-07-06 10:55:00,57.47,57.47,57.34,57.47,22254.0,43.3944,43.3944,43.2962,43.3944,22254.0
2017-07-06 11:00:00,57.47,57.59,57.42,57.58,24606.0,43.3944,43.485,43.3567,43.4775,24606.0
2017-07-06 11:05:00,57.58,57.58,57.47,57.55,23386.0,43.4775,43.4775,43.3944,43.4548,23386.0
2017-07-06 11:10:00,57.55,57.55,57.45,57.45,18090.0,43.4548,43.4548,43.3793,43.3793,18090.0
2017-07-06 11:15:00,57.45,57.5,57.35,57.39,16076.0,43.3793,43.4171,43.3038,43.334,16076.0
2017-07-06 11:20:00,57.39,57.54,57.37,57.5,16269.0,43.334,43.4473,43.3189,43.4171,16269.0
2017-07-06 11:25:00,57.51,57.67,57.51,57.66,14278.0,43.4246,43.5454,43.4246,43.5379,14278.0
2017-07-06 11:30:00,57.66,57.69,57.63,57.69,19577.0,43.5379,43.5605,43.5152,43.5605,19577.0
2017-07-06 11:35:00,57.69,57.81,57.68,57.78,14707.0,43.5605,43.6511,43.553,43.6285,14707.0
2017-07-06 11:40:00,57.78,57.82,57.71,57.75,19888.0,43.6285,43.6587,43.5756,43.6058,19888.0
2017-07-06 11:45:00,57.75,57.78,57.63,57.66,25181.0,43.6058,43.6285,43.5152,43.5379,25181.0
2017-07-06 11:50:00,57.67,57.73,57.66,57.71,13330.0,43.5454,43.5907,43.5379,43.5756,13330.0
2017-07-06 11:55:00,57.72,57.72,57.65,57.7,10183.0,43.5832,43.5832,43.5303,43.5681,10183.0
2017-07-06 12:00:00,57.7,57.73,57.64,57.7,12546.0,43.5681,43.5907,43.5228,43.5681,12546.0
2017-07-06 12:05:00,57.7,57.72,57.66,57.69,9877.0,43.5681,43.5832,43.5379,43.5605,9877.0
2017-07-06 12:10:00,57.7,57.7,57.64,57.65,9075.0,43.5681,43.5681,43.5228,43.5303,9075.0
2017-07-06 12:15:00,57.64,57.64,57.58,57.63,16210.0,43.5228,43.5228,43.4775,43.5152,16210.0
2017-07-06 12:20:00,57.63,57.67,57.59,57.62,13130.0,43.5152,43.5454,43.485,43.5077,13130.0
2017-07-06 12:25:00,57.61,57.62,57.52,57.55,17004.0,43.5001,43.5077,43.4322,43.4548,17004.0
2017-07-06 12:30:00,57.55,57.62,57.54,57.56,10122.0,43.4548,43.5077,43.4473,43.4624,10122.0
2017-07-06 12:35:00,57.57,57.61,57.53,57.6,16593.0,43.4699,43.5001,43.4397,43.4926,16593.0
2017-07-06 12:40:00,57.61,57.64,57.6,57.6,14160.0,43.5001,43.5228,43.4926,43.4926,14160.0
2017-07-06 12:45:00,57.61,57.64,57.56,57.64,8373.0,43.5001,43.5228,43.4624,43.5228,8373.0
2017-07-06 12:50:00,57.64,57.64,57.57,57.58,11905.0,43.5228,43.5228,43.4699,43.4775,11905.0
2017-07-06 12:55:00,57.57,57.62,57.54,57.61,7842.0,43.4699,43.5077,43.4473,43.5001,7842.0
2017-07-06 13:00:00,57.61,57.62,57.58,57.6,7615.0,43.5001,43.5077,43.4775,43.4926,7615.0
2017-07-06 13:05:00,57.6,57.62,57.57,57.62,9784.0,43.4926,43.5077,43.4699,43.5077,9784.0
2017-07-06 13:10:00,57.62,57.64,57.58,57.6,14813.0,43.5077,43.5228,43.4775,43.4926,14813.0
2017-07-06 13:15:00,57.61,57.68,57.6,57.65,18391.0,43.5001,43.553,43.4926,43.5303,18391.0
2017-07-06 13:20:00,57.65,57.68,57.63,57.67,9896.0,43.5303,43.553,43.5152,43.5454,9896.0
2017-07-06 13:25:00,57.69,57.77,57.67,57.76,14737.0,43.5605,43.6209,43.5454,43.6134,14737.0
2017-07-06 13:30:00,57.75,57.77,57.68,57.77,14010.0,43.6058,43.6209,43.553,43.6209,14010.0
2017-07-06 13:35:00,57.77,57.78,57.69,57.71,8165.0,43.6209,43.6285,43.5605,43.5756,8165.0
2017-07-06 13:40:00,57.71,57.71,57.63,57.66,9193.0,43.5756,43.5756,43.5152,43.5379,9193.0
2017-07-06 13:45:00,57.66,57.73,57.65,57.72,9997.0,43.5379,43.5907,43.5303,43.5832,9997.0
2017-07-06 13:50:00,57.71,57.73,57.68,57.69,9016.0,43.5756,43.5907,43.553,43.5605,9016.0
2017-07-06 13:55:00,57.69,57.69,57.64,57.68,11322.0,43.5605,43.5605,43.5228,43.553,11322.0
2017-07-06 14:00:00,57.68,57.68,57.62,57.65,9254.0,43.553,43.553,43.5077,43.5303,9254.0
2017-07-06 14:05:00,57.65,57.65,57.59,57.63,11216.0,43.5303,43.5303,43.485,43.5152,11216.0
2017-07-06 14:10:00,57.63,57.66,57.59,57.59,13264.0,43.5152,43.5379,43.485,43.485,13264.0
2017-07-06 14:15:00,57.59,57.62,57.55,57.55,10517.0,43.485,43.5077,43.4548,43.4548,10517.0
2017-07-06 14:20:00,57.55,57.6,57.54,57.57,11095.0,43.4548,43.4926,43.4473,43.4699,11095.0
2017-07-06 14:25:00,57.57,57.58,57.54,57.57,10859.0,43.4699,43.4775,43.4473,43.4699,10859.0
2017-07-06 14:30:00,57.56,57.57,57.49,57.57,18705.0,43.4624,43.4699,43.4095,43.4699,18705.0
2017-07-06 14:35:00,57.57,57.63,57.51,57.58,22182.0,43.4699,43.5152,43.4246,43.4775,22182.0
2017-07-06 14:40:00,57.59,57.63,57.55,57.58,15395.0,43.485,43.5152,43.4548,43.4775,15395.0
2017-07-06 14:45:00,57.58,57.59,57.52,57.56,11151.0,43.4775,43.485,43.4322,43.4624,11151.0
2017-07-06 14:50:00,57.56,57.59,57.53,57.59,9323.0,43.4624,43.485,43.4397,43.485,9323.0
2017-07-06 14:55:00,57.61,57.62,57.55,57.55,10410.0,43.5001,43.5077,43.4548,43.4548,10410.0
2017-07-06 15:00:00,57.55,57.58,57.52,57.55,14377.0,43.4548,43.4775,43.4322,43.4548,14377.0
2017-07-06 15:05:00,57.54,57.58,57.51,57.58,29845.0,43.4473,43.4775,43.4246,43.4775,29845.0
2017-07-06 15:10:00,57.58,57.58,57.5,57.51,15315.0,43.4775,43.4775,43.4171,43.4246,15315.0
2017-07-06 15:15:00,57.51,57.55,57.49,57.53,19318.0,43.4246,43.4548,43.4095,43.4397,19318.0
2017-07-06 15:20:00,57.52,57.52,57.43,57.47,18163.0,43.4322,43.4322,43.3642,43.3944,18163.0
2017-07-06 15:25:00,57.48,57.48,57.41,57.47,16769.0,43.402,43.402,43.3491,43.3944,16769.0
2017-07-06 15:30:00,57.46,57.48,57.41,57.45,18112.0,43.3869,43.402,43.3491,43.3793,18112.0
2017-07-06 15:35:00,57.45,57.45,57.38,57.42,32015.0,43.3793,43.3793,43.3264,43.3567,32015.0
2017-07-06 15:40:00,57.42,57.42,57.35,57.39,31478.0,43.3567,43.3567,43.3038,43.334,31478.0
2017-07-06 15:45:00,57.39,57.41,57.36,57.4,39613.0,43.334,43.3491,43.3113,43.3416,39613.0
2017-07-06 15:50:00,57.39,57.44,57.38,57.44,53563.0,43.334,43.3718,43.3264,43.3718,53563.0
2017-07-06 15:55:00,57.44,57.45,57.4,57.42,93756.0,43.3718,43.3793,43.3416,43.3567,93756.0
2017-07-07 09:30:00,57.52,57.71,57.48,57.71,43847.0,43.4322,43.5756,43.402,43.5756,43847.0
2017-07-07 09:35:00,57.68,57.68,57.34,57.52,24323.0,43.553,43.553,43.2962,43.4322,24323.0
2017-07-07 09:40:00,57.55,57.68,57.55,57.68,13703.0,43.4548,43.553,43.4548,43.553,13703.0
2017-07-07 09:45:00,57.69,57.8,57.61,57.8,26360.0,43.5605,43.6436,43.5001,43.6436,26360.0
2017-07-07 09:50:00,57.81,57.87,57.68,57.75,70275.0,43.6511,43.6964,43.553,43.6058,70275.0
2017-07-07 09:55:00,57.75,57.82,57.69,57.79,32869.0,43.6058,43.6587,43.5605,43.636,32869.0
2017-07-07 10:00:00,57.78,57.78,57.71,57.71,26667.0,43.6285,43.6285,43.5756,43.5756,26667.0
2017-07-07 10:05:00,57.73,57.77,57.62,57.62,23156.0,43.5907,43.6209,43.5077,43.5077,23156.0
2017-07-07 10:10:00,57.6,57.78,57.59,57.75,25787.0,43.4926,43.6285,43.485,43.6058,25787.0
2017-07-07 10:15:00,57.76,57.81,57.72,57.74,31154.0,43.6134,43.6511,43.5832,43.5983,31154.0
2017-07-07 10:20:00,57.74,57.79,57.7,57.75,23268.0,43.5983,43.636,43.5681,43.6058,23268.0
2017-07-07 10:25:00,57.75,57.81,57.72,57.8,32078.0,43.6058,43.6511,43.5832,43.6436,32078.0
2017-07-07 10:30:00,57.8,57.85,57.74,57.77,45806.0,43.6436,43.6813,43.5983,43.6209,45806.0
2017-07-07 10:35:00,57.77,57.8,57.72,57.8,35321.0,43.6209,43.6436,43.5832,43.6436,35321.0
2017-07-07 10:40:00,57.8,57.81,57.74,57.75,27572.0,43.6436,43.6511,43.5983,43.6058,27572.0
2017-07-07 10:45:00,57.75,57.84,57.75,57.84,34201.0,43.6058,43.6738,43.6058,43.6738,34201.0
2017-07-07 10:50:00,57.83,57.83,57.71,57.72,25205.0,43.6662,43.6662,43.5756,43.5832,25205.0
2017-07-07 10:55:00,57.73,57.74,57.67,57.69,22431.0,43.5907,43.5983,43.5454,43.5605,22431.0
2017-07-07 11:00:00,57.7,57.71,57.61,57.65,15773.0,43.5681,43.5756,43.5001,43.5303,15773.0
2017-07-07 11:05:00,57.66,57.7,57.61,57.7,22155.0,43.5379,43.5681,43.5001,43.5681,22155.0
2017-07-07 11:10:00,57.69,57.74,57.68,57.72,18003.0,43.5605,43.5983,43.553,43.5832,18003.0
2017-07-07 11:15:00,57.72,57.74,57.66,57.72,30643.0,43.5832,43.5983,43.5379,43.5832,30643.0
2017-07-07 11:20:00,57.72,57.75,57.68,57.73,19141.0,43.5832,43.6058,43.553,43.5907,19141.0
2017-07-07 11:25:00,57.73,57.85,57.68,57.82,24174.0,43.5907,43.6813,43.553,43.6587,24174.0
2017-07-07 11:30:00,57.83,57.89,57.72,57.83,23975.0,43.6662,43.7115,43.5832,43.6662,23975.0
2017-07-07 11:35:00,57.85,57.88,57.82,57.88,25851.0,43.6813,43.704,43.6587,43.704,25851.0
2017-07-07 11:40:00,57.88,57.94,57.84,57.84,22370.0,43.704,43.7493,43.6738,43.6738,22370.0
2017-07-07 11:45:00,57.83,57.87,57.81,57.86,13345.0,43.6662,43.6964,43.6511,43.6889,13345.0
2017-07-07 11:50:00,57.87,57.87,57.79,57.81,19243.0,43.6964,43.6964,43.636,43.6511,19243.0
2017-07-07 11:55:00,57.8,57.85,57.79,57.81,23571.0,43.6436,43.6813,43.636,43.6511,23571.0
2017-07-07 12:00:00,57.82,57.86,57.79,57.84,15080.0,43.6587,43.6889,43.636,43.6738,15080.0
2017-07-07 12:05:00,57.84,57.85,57.79,57.8,8716.0,43.6738,43.6813,43.636,43.6436,8716.0
2017-07-07 12:10:00,57.79,57.86,57.75,57.86,11934.0,43.636,43.6889,43.6058,43.6889,11934.0
2017-07-07 12:15:00,57.87,57.87,57.76,57.76,6950.0,43.6964,43.6964,43.6134,43.6134,6950.0
2017-07-07 12:20:00,57.76,57.81,57.74,57.8,10697.0,43.6134,43.6511,43.5983,43.6436,10697.0
2017-07-07 12:25:00,57.8,57.83,57.77,57.77,11941.0,43.6436,43.6662,43.6209,43.6209,11941.0
2017-07-07 12:30:00,57.78,57.81,57.78,57.78,7131.0,43.6285,43.6511,43.6285,43.6285,7131.0
2017-07-07 12:35:00,57.77,57.78,57.75,57.76,6242.0,43.6209,43.6285,43.6058,43.6134,6242.0
2017-07-07 12:40:00,57.75,57.78,57.74,57.74,12809.0,43.6058,43.6285,43.5983,43.5983,12809.0
2017-07-07 12:45:00,57.74,57.76,57.72,57.74,7760.0,43.5983,43.6134,43.5832,43.5983,7760.0
2017-07-07 12:50:00,57.72,57.74,57.7,57.71,10631.0,43.5832,43.5983,43.5681,43.5756,10631.0
2017-07-07 12:55:00,57.71,57.73,57.66,57.66,9080.0,43.5756,43.5907,43.5379,43.5379,9080.0
2017-07-07 13:00:00,57.66,57.72,57.66,57.72,13322.0,43.5379,43.5832,43.5379,43.5832,13322.0
2017-07-07 13:05:00,57.71,57.73,57.7,57.71,9655.0,43.5756,43.5907,43.5681,43.5756,9655.0
2017-07-07 13:10:00,57.71,57.74,57.7,57.73,9850.0,43.5756,43.5983,43.5681,43.5907,9850.0
2017-07-07 13:15:00,57.74,57.78,57.73,57.77,10423.0,43.5983,43.6285,43.5907,43.6209,10423.0
2017-07-07 13:20:00,57.78,57.8,57.77,57.8,10902.0,43.6285,43.6436,43.6209,43.6436,10902.0
2017-07-07 13:25:00,57.8,57.84,57.78,57.84,9475.0,43.6436,43.6738,43.6285,43.6738,9475.0
2017-07-07 13:30:00,57.84,57.88,57.82,57.87,7817.0,43.6738,43.704,43.6587,43.6964,7817.0
2017-07-07 13:35:00,57.87,57.96,57.85,57.96,13226.0,43.6964,43.7644,43.6813,43.7644,13226.0
2017-07-07 13:40:00,57.96,58.02,57.96,58.0,12811.0,43.7644,43.8097,43.7644,43.7946,12811.0
2017-07-07 13:45:00,57.99,57.99,57.92,57.95,11650.0,43.787,43.787,43.7342,43.7568,11650.0
2017-07-07 13:50:00,57.95,57.96,57.92,57.93,6812.0,43.7568,43.7644,43.7342,43.7417,6812.0
2017-07-07 13:55:00,57.93,57.94,57.91,57.93,11498.0,43.7417,43.7493,43.7266,43.7417,11498.0
2017-07-07 14:00:00,57.93,57.94,57.9,57.91,13913.0,43.7417,43.7493,43.7191,43.7266,13913.0
2017-07-07 14:05:00,57.91,57.92,57.89,57.89,10341.0,43.7266,43.7342,43.7115,43.7115,10341.0
2017-07-07 14:10:00,57.89,57.93,57.87,57.92,8385.0,43.7115,43.7417,43.6964,43.7342,8385.0
2017-07-07 14:15:00,57.92,57.92,57.88,57.88,8837.0,43.7342,43.7342,43.704,43.704,8837.0
2017-07-07 14:20:00,57.89,57.92,57.86,57.87,12598.0,43.7115,43.7342,43.6889,43.6964,12598.0
2017-07-07 14:25:00,57.87,57.88,57.85,57.87,9716.0,43.6964,43.704,43.6813,43.6964,9716.0
2017-07-07 14:30:00,57.87,57.9,57.86,57.86,10562.0,43.6964,43.7191,43.6889,43.6889,10562.0
2017-07-07 14:35:00,57.86,57.89,57.86,57.88,8668.0,43.6889,43.7115,43.6889,43.704,8668.0
2017-07-07 14:40:00,57.88,57.92,57.86,57.9,12849.0,43.704,43.7342,43.6889,43.7191,12849.0
2017-07-07 14:45:00,57.9,57.92,57.86,57.86,13311.0,43.7191,43.7342,43.6889,43.6889,13311.0
2017-07-07 14:50:00,57.87,57.93,57.87,57.93,14038.0,43.6964,43.7417,43.6964,43.7417,14038.0
2017-07-07 14:55:00,57.93,57.96,57.93,57.95,15863.0,43.7417,43.7644,43.7417,43.7568,15863.0
2017-07-07 15:00:00,57.95,57.96,57.88,57.89,11445.0,43.7568,43.7644,43.704,43.7115,11445.0
2017-07-07 15:05:00,57.88,57.91,57.87,57.89,14291.0,43.704,43.7266,43.6964,43.7115,14291.0
2017-07-07 15:10:00,57.89,57.92,57.87,57.88,18704.0,43.7115,43.7342,43.6964,43.704,18704.0
2017-07-07 15:15:00,57.88,57.94,57.88,57.93,16696.0,43.704,43.7493,43.704,43.7417,16696.0
2017-07-07 15:20:00,57.93,57.99,57.93,57.99,12835.0,43.7417,43.787,43.7417,43.787,12835.0
2017-07-07 15:25:00,57.98,58.07,57.96,58.06,30049.0,43.7795,43.8475,43.7644,43.8399,30049.0
2017-07-07 15:30:00,58.07,58.08,58.02,58.02,60834.0,43.8475,43.855,43.8097,43.8097,60834.0
2017-07-07 15:35:00,58.02,58.02,57.95,58.0,55548.0,43.8097,43.8097,43.7568,43.7946,55548.0
2017-07-07 15:40:00,57.99,58.02,57.98,58.0,48852.0,43.787,43.8097,43.7795,43.7946,48852.0
2017-07-07 15:45:00,57.99,58.01,57.97,57.99,83515.0,43.787,43.8021,43.7719,43.787,83515.0
2017-07-07 15:50:00,57.99,58.0,57.97,57.98,48577.0,43.787,43.7946,43.7719,43.7795,48577.0
2017-07-07 15:55:00,57.98,57.98,57.86,57.87,121065.0,43.7795,43.7795,43.6889,43.6964,121065.0
2017-07-10 09:30:00,55.18,55.51,54.55,54.76,448269.0,41.6653,41.9145,41.1896,41.3481,448269.0
2017-07-10 09:35:00,54.76,55.08,54.22,54.92,482409.0,41.3481,41.5898,40.9404,41.469,482409.0
2017-07-10 09:40:00,54.9,55.24,54.58,55.02,352506.0,41.4539,41.7106,41.2122,41.5445,352506.0
2017-07-10 09:45:00,55.03,55.05,54.78,54.93,192838.0,41.552,41.5671,41.3632,41.4765,192838.0
2017-07-10 09:50:00,54.94,54.94,54.55,54.69,218833.0,41.4841,41.4841,41.1896,41.2953,218833.0
2017-07-10 09:55:00,54.69,54.72,54.43,54.55,259602.0,41.2953,41.3179,41.099,41.1896,259602.0
2017-07-10 10:00:00,54.55,54.66,54.44,54.56,175330.0,41.1896,41.2726,41.1065,41.1971,175330.0
2017-07-10 10:05:00,54.57,54.57,54.04,54.1,242002.0,41.2047,41.2047,40.8045,40.8498,242002.0
2017-07-10 10:10:00,54.09,54.13,53.55,53.76,412087.0,40.8422,40.8724,40.4345,40.5931,412087.0
2017-07-10 10:15:00,53.75,53.77,53.4,53.55,237210.0,40.5855,40.6006,40.3212,40.4345,237210.0
2017-07-10 10:20:00,53.54,53.59,53.29,53.35,187488.0,40.4269,40.4647,40.2382,40.2835,187488.0
2017-07-10 10:25:00,53.34,53.63,53.1,53.57,339261.0,40.2759,40.4949,40.0947,40.4496,339261.0
2017-07-10 10:30:00,53.59,53.93,53.56,53.78,243816.0,40.4647,40.7214,40.442,40.6082,243816.0
2017-07-10 10:35:00,53.77,53.85,53.65,53.73,137816.0,40.6006,40.661,40.51,40.5704,137816.0
2017-07-10 10:40:00,53.73,53.98,53.72,53.81,120172.0,40.5704,40.7592,40.5629,40.6308,120172.0
2017-07-10 10:45:00,53.82,54.13,53.81,54.09,173704.0,40.6384,40.8724,40.6308,40.8422,173704.0
2017-07-10 10:50:00,54.09,54.25,53.97,54.02,214929.0,40.8422,40.9631,40.7516,40.7894,214929.0
2017-07-10 10:55:00,54.02,54.1,53.92,54.01,103122.0,40.7894,40.8498,40.7139,40.7818,103122.0
2017-07-10 11:00:00,54.02,54.16,54.0,54.15,85820.0,40.7894,40.8951,40.7743,40.8875,85820.0
2017-07-10 11:05:00,54.17,54.2,54.01,54.06,133443.0,40.9026,40.9253,40.7818,40.8196,133443.0
2017-07-10 11:10:00,54.07,54.14,54.0,54.07,87916.0,40.8271,40.88,40.7743,40.8271,87916.0
2017-07-10 11:15:00,54.08,54.09,53.72,53.75,126874.0,40.8347,40.8422,40.5629,40.5855,126874.0
2017-07-10 11:20:00,53.75,53.84,53.61,53.68,143400.0,40.5855,40.6535,40.4798,40.5327,143400.0
2017-07-10 11:25:00,53.69,53.74,53.59,53.65,94657.0,40.5402,40.578,40.4647,40.51,94657.0
2017-07-10 11:30:00,53.65,53.81,53.6,53.78,144945.0,40.51,40.6308,40.4722,40.6082,144945.0
2017-07-10 11:35:00,53.78,53.98,53.74,53.92,118081.0,40.6082,40.7592,40.578,40.7139,118081.0
2017-07-10 11:40:00,53.93,53.95,53.82,53.89,67331.0,40.7214,40.7365,40.6384,40.6912,67331.0
2017-07-10 11:45:00,53.89,53.93,53.84,53.87,94508.0,40.6912,40.7214,40.6535,40.6761,94508.0
2017-07-10 11:50:00,53.87,54.06,53.86,53.97,71957.0,40.6761,40.8196,40.6686,40.7516,71957.0
2017-07-10 11:55:00,53.98,54.05,53.95,53.99,49049.0,40.7592,40.812,40.7365,40.7667,49049.0
2017-07-10 12:00:00,53.99,54.05,53.85,53.89,54432.0,40.7667,40.812,40.661,40.6912,54432.0
2017-07-10 12:05:00,53.9,53.98,53.77,53.78,53012.0,40.6988,40.7592,40.6006,40.6082,53012.0
2017-07-10 12:10:00,53.78,53.82,53.73,53.75,60300.0,40.6082,40.6384,40.5704,40.5855,60300.0
2017-07-10 12:15:00,53.75,53.8,53.72,53.75,47739.0,40.5855,40.6233,40.5629,40.5855,47739.0
2017-07-10 12:20:00,53.76,53.92,53.74,53.91,38358.0,40.5931,40.7139,40.578,40.7063,38358.0
2017-07-10 12:25:00,53.91,54.0,53.88,54.0,46649.0,40.7063,40.7743,40.6837,40.7743,46649.0
2017-07-10 12:30:00,54.0,54.1,53.97,54.04,63936.0,40.7743,40.8498,40.7516,40.8045,63936.0
2017-07-10 12:35:00,54.04,54.06,53.96,54.0,47198.0,40.8045,40.8196,40.7441,40.7743,47198.0
2017-07-10 12:40:00,54.0,54.25,53.99,54.21,86600.0,40.7743,40.9631,40.7667,40.9328,86600.0
2017-07-10 12:45:00,54.21,54.39,54.18,54.37,149915.0,40.9328,41.0688,40.9102,41.0537,149915.0
2017-07-10 12:50:00,54.37,54.56,54.35,54.55,139518.0,41.0537,41.1971,41.0386,41.1896,139518.0
2017-07-10 12:55:00,54.53,54.62,54.4,54.48,124188.0,41.1745,41.2424,41.0763,41.1367,124188.0
2017-07-10 13:00:00,54.47,54.47,54.27,54.36,82924.0,41.1292,41.1292,40.9782,41.0461,82924.0
2017-07-10 13:05:00,54.37,54.4,54.13,54.16,64954.0,41.0537,41.0763,40.8724,40.8951,64954.0
2017-07-10 13:10:00,54.16,54.21,54.04,54.06,74982.0,40.8951,40.9328,40.8045,40.8196,74982.0
2017-07-10 13:15:00,54.06,54.15,54.03,54.09,46541.0,40.8196,40.8875,40.7969,40.8422,46541.0
2017-07-10 13:20:00,54.08,54.19,54.08,54.18,39925.0,40.8347,40.9177,40.8347,40.9102,39925.0
2017-07-10 13:25:00,54.18,54.26,54.13,54.19,36399.0,40.9102,40.9706,40.8724,40.9177,36399.0
2017-07-10 13:30:00,54.19,54.19,54.07,54.08,51281.0,40.9177,40.9177,40.8271,40.8347,51281.0
2017-07-10 13:35:00,54.08,54.15,54.03,54.12,73023.0,40.8347,40.8875,40.7969,40.8649,73023.0
2017-07-10 13:40:00,54.13,54.31,54.12,54.16,72004.0,40.8724,41.0084,40.8649,40.8951,72004.0
2017-07-10 13:45:00,54.16,54.2,54.1,54.11,46478.0,40.8951,40.9253,40.8498,40.8573,46478.0
2017-07-10 13:50:00,54.12,54.21,54.09,54.19,34439.0,40.8649,40.9328,40.8422,40.9177,34439.0
2017-07-10 13:55:00,54.2,54.25,54.14,54.15,44251.0,40.9253,40.9631,40.88,40.8875,44251.0
2017-07-10 14:00:00,54.17,54.17,54.09,54.12,44708.0,40.9026,40.9026,40.8422,40.8649,44708.0
2017-07-10 14:05:00,54.12,54.18,54.1,54.13,39170.0,40.8649,40.9102,40.8498,40.8724,39170.0
2017-07-10 14:10:00,54.13,54.22,54.12,54.19,49380.0,40.8724,40.9404,40.8649,40.9177,49380.0
2017-07-10 14:15:00,54.19,54.22,54.15,54.22,29364.0,40.9177,40.9404,40.8875,40.9404,29364.0
2017-07-10 14:20:00,54.23,54.31,54.18,54.18,41556.0,40.9479,41.0084,40.9102,40.9102,41556.0
2017-07-10 14:25:00,54.18,54.21,54.13,54.2,38946.0,40.9102,40.9328,40.8724,40.9253,38946.0
2017-07-10 14:30:00,54.2,54.21,54.14,54.21,28969.0,40.9253,40.9328,40.88,40.9328,28969.0
2017-07-10 14:35:00,54.21,54.28,54.2,54.25,49228.0,40.9328,40.9857,40.9253,40.9631,49228.0
2017-07-10 14:40:00,54.25,54.32,54.23,54.23,55233.0,40.9631,41.0159,40.9479,40.9479,55233.0
2017-07-10 14:45:00,54.24,54.3,54.21,54.23,51627.0,40.9555,41.0008,40.9328,40.9479,51627.0
2017-07-10 14:50:00,54.22,54.33,54.22,54.26,41720.0,40.9404,41.0235,40.9404,40.9706,41720.0
2017-07-10 14:55:00,54.28,54.38,54.28,54.38,51074.0,40.9857,41.0612,40.9857,41.0612,51074.0
2017-07-10 15:00:00,54.38,54.39,54.27,54.33,74055.0,41.0612,41.0688,40.9782,41.0235,74055.0
2017-07-10 15:05:00,54.34,54.38,54.27,54.37,45107.0,41.031,41.0612,40.9782,41.0537,45107.0
2017-07-10 15:10:00,54.38,54.4,54.33,54.33,63669.0,41.0612,41.0763,41.0235,41.0235,63669.0
2017-07-10 15:15:00,54.34,54.42,54.33,54.41,72925.0,41.031,41.0914,41.0235,41.0839,72925.0
2017-07-10 15:20:00,54.41,54.61,54.4,54.53,209735.0,41.0839,41.2349,41.0763,41.1745,209735.0
2017-07-10 15:25:00,54.5,54.55,54.41,54.41,180096.0,41.1518,41.1896,41.0839,41.0839,180096.0
2017-07-10 15:30:00,54.42,54.52,54.42,54.46,85522.0,41.0914,41.1669,41.0914,41.1216,85522.0
2017-07-10 15:35:00,54.46,54.58,54.42,54.56,78102.0,41.1216,41.2122,41.0914,41.1971,78102.0
2017-07-10 15:40:00,54.57,54.63,54.48,54.49,158748.0,41.2047,41.25,41.1367,41.1443,158748.0
2017-07-10 15:45:00,54.48,54.49,54.34,54.36,165877.0,41.1367,41.1443,41.031,41.0461,165877.0
2017-07-10 15:50:00,54.36,54.41,54.33,54.35,182561.0,41.0461,41.0839,41.0235,41.0386,182561.0
2017-07-10 15:55:00,54.34,54.37,54.22,54.26,470372.0,41.031,41.0537,40.9404,40.9706,470372.0
2017-07-11 09:30:00,54.32,54.66,54.23,54.57,160337.0,41.0159,41.2726,40.9479,41.2047,160337.0
2017-07-11 09:35:00,54.6,54.61,54.15,54.24,157562.0,41.2273,41.2349,40.8875,40.9555,157562.0
2017-07-11 09:40:00,54.25,54.38,54.24,54.36,126872.0,40.9631,41.0612,40.9555,41.0461,126872.0
2017-07-11 09:45:00,54.34,54.4,54.21,54.28,56928.0,41.031,41.0763,40.9328,40.9857,56928.0
2017-07-11 09:50:00,54.27,54.35,54.24,54.34,40147.0,40.9782,41.0386,40.9555,41.031,40147.0
2017-07-11 09:55:00,54.34,54.34,54.04,54.05,105323.0,41.031,41.031,40.8045,40.812,105323.0
2017-07-11 10:00:00,54.05,54.28,54.04,54.17,58499.0,40.812,40.9857,40.8045,40.9026,58499.0
2017-07-11 10:05:00,54.16,54.18,54.07,54.09,43116.0,40.8951,40.9102,40.8271,40.8422,43116.0
2017-07-11 10:10:00,54.08,54.19,53.96,53.97,48783.0,40.8347,40.9177,40.7441,40.7516,48783.0
2017-07-11 10:15:00,53.97,54.07,53.97,53.98,39568.0,40.7516,40.8271,40.7516,40.7592,39568.0
2017-07-11 10:20:00,53.96,53.98,53.76,53.77,77482.0,40.7441,40.7592,40.5931,40.6006,77482.0
2017-07-11 10:25:00,53.75,53.83,53.65,53.76,136178.0,40.5855,40.6459,40.51,40.5931,136178.0
2017-07-11 10:30:00,53.76,54.0,53.74,53.95,58268.0,40.5931,40.7743,40.578,40.7365,58268.0
2017-07-11 10:35:00,53.95,54.09,53.94,54.04,47792.0,40.7365,40.8422,40.729,40.8045,47792.0
2017-07-11 10:40:00,54.05,54.12,53.97,53.98,101073.0,40.812,40.8649,40.7516,40.7592,101073.0
2017-07-11 10:45:00,53.98,54.11,53.97,54.08,54508.0,40.7592,40.8573,40.7516,40.8347,54508.0
2017-07-11 10:50:00,54.08,54.1,54.03,54.05,33353.0,40.8347,40.8498,40.7969,40.812,33353.0
2017-07-11 10:55:00,54.06,54.11,54.03,54.1,60856.0,40.8196,40.8573,40.7969,40.8498,60856.0
2017-07-11 11:00:00,54.11,54.11,54.01,54.07,65043.0,40.8573,40.8573,40.7818,40.8271,65043.0
2017-07-11 11:05:00,54.07,54.08,53.99,54.01,67500.0,40.8271,40.8347,40.7667,40.7818,67500.0
2017-07-11 11:10:00,54.01,54.01,53.93,53.99,51474.0,40.7818,40.7818,40.7214,40.7667,51474.0
2017-07-11 11:15:00,53.98,54.0,53.86,53.88,38439.0,40.7592,40.7743,40.6686,40.6837,38439.0
2017-07-11 11:20:00,53.89,53.92,53.76,53.76,37112.0,40.6912,40.7139,40.5931,40.5931,37112.0
2017-07-11 11:25:00,53.76,53.87,53.7,53.77,83706.0,40.5931,40.6761,40.5478,40.6006,83706.0
2017-07-11 11:30:00,53.76,53.89,53.76,53.82,33430.0,40.5931,40.6912,40.5931,40.6384,33430.0
2017-07-11 11:35:00,53.83,53.88,53.78,53.82,33587.0,40.6459,40.6837,40.6082,40.6384,33587.0
2017-07-11 11:40:00,53.81,53.83,53.77,53.78,28782.0,40.6308,40.6459,40.6006,40.6082,28782.0
2017-07-11 11:45:00,53.78,53.8,53.68,53.74,50306.0,40.6082,40.6233,40.5327,40.578,50306.0
2017-07-11 11:50:00,53.74,53.77,53.66,53.69,34708.0,40.578,40.6006,40.5176,40.5402,34708.0
2017-07-11 11:55:00,53.69,53.7,53.59,53.6,30455.0,40.5402,40.5478,40.4647,40.4722,30455.0
2017-07-11 12:00:00,53.6,53.69,53.59,53.68,23809.0,40.4722,40.5402,40.4647,40.5327,23809.0
2017-07-11 12:05:00,53.69,53.73,53.68,53.69,20429.0,40.5402,40.5704,40.5327,40.5402,20429.0
2017-07-11 12:10:00,53.7,53.74,53.68,53.71,14022.0,40.5478,40.578,40.5327,40.5553,14022.0
2017-07-11 12:15:00,53.71,53.71,53.66,53.68,15850.0,40.5553,40.5553,40.5176,40.5327,15850.0
2017-07-11 12:20:00,53.68,53.75,53.67,53.68,23319.0,40.5327,40.5855,40.5251,40.5327,23319.0
2017-07-11 12:25:00,53.67,53.68,53.6,53.67,27299.0,40.5251,40.5327,40.4722,40.5251,27299.0
2017-07-11 12:30:00,53.67,53.68,53.62,53.68,28171.0,40.5251,40.5327,40.4874,40.5327,28171.0
2017-07-11 12:35:00,53.69,53.75,53.67,53.67,19376.0,40.5402,40.5855,40.5251,40.5251,19376.0
2017-07-11 12:40:00,53.68,53.7,53.59,53.69,29986.0,40.5327,40.5478,40.4647,40.5402,29986.0
2017-07-11 12:45:00,53.7,53.71,53.65,53.71,14065.0,40.5478,40.5553,40.51,40.5553,14065.0
2017-07-11 12:50:00,53.71,53.71,53.63,53.63,24391.0,40.5553,40.5553,40.4949,40.4949,24391.0
2017-07-11 12:55:00,53.63,53.65,53.53,53.53,30319.0,40.4949,40.51,40.4194,40.4194,30319.0
2017-07-11 13:00:00,53.54,53.57,53.5,53.53,25735.0,40.4269,40.4496,40.3967,40.4194,25735.0
2017-07-11 13:05:00,53.53,53.55,53.46,53.47,28043.0,40.4194,40.4345,40.3665,40.3741,28043.0
2017-07-11 13:10:00,53.46,53.52,53.44,53.48,16878.0,40.3665,40.4118,40.3514,40.3816,16878.0
2017-07-11 13:15:00,53.47,53.47,53.42,53.47,17418.0,40.3741,40.3741,40.3363,40.3741,17418.0
2017-07-11 13:20:00,53.46,53.49,53.42,53.44,21462.0,40.3665,40.3892,40.3363,40.3514,21462.0
2017-07-11 13:25:00,53.44,53.46,53.39,53.4,14295.0,40.3514,40.3665,40.3137,40.3212,14295.0
2017-07-11 13:30:00,53.39,53.47,53.39,53.41,14944.0,40.3137,40.3741,40.3137,40.3288,14944.0
2017-07-11 13:35:00,53.41,53.47,53.4,53.47,14232.0,40.3288,40.3741,40.3212,40.3741,14232.0
2017-07-11 13:40:00,53.47,53.55,53.45,53.54,20934.0,40.3741,40.4345,40.359,40.4269,20934.0
2017-07-11 13:45:00,53.52,53.53,53.45,53.48,17935.0,40.4118,40.4194,40.359,40.3816,17935.0
2017-07-11 13:50:00,53.48,53.51,53.44,53.5,23727.0,40.3816,40.4043,40.3514,40.3967,23727.0
2017-07-11 13:55:00,53.5,53.5,53.44,53.48,19804.0,40.3967,40.3967,40.3514,40.3816,19804.0
2017-07-11 14:00:00,53.48,53.49,53.42,53.45,21857.0,40.3816,40.3892,40.3363,40.359,21857.0
2017-07-11 14:05:00,53.45,53.47,53.41,53.47,25197.0,40.359,40.3741,40.3288,40.3741,25197.0
2017-07-11 14:10:00,53.47,53.52,53.39,53.39,56004.0,40.3741,40.4118,40.3137,40.3137,56004.0
2017-07-11 14:15:00,53.4,53.4,53.27,53.28,73184.0,40.3212,40.3212,40.2231,40.2306,73184.0
2017-07-11 14:20:00,53.28,53.28,53.19,53.2,64364.0,40.2306,40.2306,40.1627,40.1702,64364.0
2017-07-11 14:25:00,53.19,53.19,53.14,53.15,85329.0,40.1627,40.1627,40.1249,40.1325,85329.0
2017-07-11 14:30:00,53.16,53.24,53.03,53.24,155894.0,40.14,40.2004,40.0419,40.2004,155894.0
2017-07-11 14:35:00,53.25,53.52,53.24,53.51,99501.0,40.208,40.4118,40.2004,40.4043,99501.0
2017-07-11 14:40:00,53.51,53.65,53.51,53.53,46059.0,40.4043,40.51,40.4043,40.4194,46059.0
2017-07-11 14:45:00,53.53,53.57,53.46,53.51,77108.0,40.4194,40.4496,40.3665,40.4043,77108.0
2017-07-11 14:50:00,53.52,53.54,53.43,53.43,51755.0,40.4118,40.4269,40.3439,40.3439,51755.0
2017-07-11 14:55:00,53.43,53.49,53.39,53.41,43053.0,40.3439,40.3892,40.3137,40.3288,43053.0
2017-07-11 15:00:00,53.41,53.42,53.31,53.36,122118.0,40.3288,40.3363,40.2533,40.291,122118.0
2017-07-11 15:05:00,53.36,53.48,53.34,53.43,99018.0,40.291,40.3816,40.2759,40.3439,99018.0
2017-07-11 15:10:00,53.44,53.67,53.44,53.61,62167.0,40.3514,40.5251,40.3514,40.4798,62167.0
2017-07-11 15:15:00,53.61,53.67,53.59,53.67,33197.0,40.4798,40.5251,40.4647,40.5251,33197.0
2017-07-11 15:20:00,53.67,53.68,53.58,53.66,43778.0,40.5251,40.5327,40.4571,40.5176,43778.0
2017-07-11 15:25:00,53.66,53.67,53.57,53.64,31277.0,40.5176,40.5251,40.4496,40.5025,31277.0
2017-07-11 15:30:00,53.65,53.72,53.65,53.68,42381.0,40.51,40.5629,40.51,40.5327,42381.0
2017-07-11 15:35:00,53.68,53.69,53.6,53.62,59616.0,40.5327,40.5402,40.4722,40.4874,59616.0
2017-07-11 15:40:00,53.62,53.62,53.55,53.59,63201.0,40.4874,40.4874,40.4345,40.4647,63201.0
2017-07-11 15:45:00,53.6,53.68,53.59,53.65,99597.0,40.4722,40.5327,40.4647,40.51,99597.0
2017-07-11 15:50:00,53.66,53.66,53.52,53.59,157317.0,40.5176,40.5176,40.4118,40.4647,157317.0
2017-07-11 15:55:00,53.59,53.73,53.55,53.71,474777.0,40.4647,40.5704,40.4345,40.5553,474777.0
2017-07-12 09:30:00,54.1,54.17,53.76,53.81,123218.0,40.8498,40.9026,40.5931,40.6308,123218.0
2017-07-12 09:35:00,53.84,53.92,53.65,53.73,255190.0,40.6535,40.7139,40.51,40.5704,255190.0
2017-07-12 09:40:00,53.75,53.87,53.57,53.57,102976.0,40.5855,40.6761,40.4496,40.4496,102976.0
2017-07-12 09:45:00,53.56,53.63,53.38,53.45,89892.0,40.442,40.4949,40.3061,40.359,89892.0
2017-07-12 09:50:00,53.45,53.5,53.01,53.12,122256.0,40.359,40.3967,40.0268,40.1098,122256.0
2017-07-12 09:55:00,53.11,53.31,53.05,53.18,78570.0,40.1023,40.2533,40.057,40.1551,78570.0
2017-07-12 10:00:00,53.18,53.32,53.11,53.3,66931.0,40.1551,40.2608,40.1023,40.2457,66931.0
2017-07-12 10:05:00,53.31,53.53,53.31,53.51,65419.0,40.2533,40.4194,40.2533,40.4043,65419.0
2017-07-12 10:10:00,53.51,53.54,53.4,53.4,34202.0,40.4043,40.4269,40.3212,40.3212,34202.0
2017-07-12 10:15:00,53.41,53.47,53.34,53.37,44789.0,40.3288,40.3741,40.2759,40.2986,44789.0
2017-07-12 10:20:00,53.37,53.38,53.23,53.27,51313.0,40.2986,40.3061,40.1929,40.2231,51313.0
2017-07-12 10:25:00,53.26,53.41,53.26,53.39,46116.0,40.2155,40.3288,40.2155,40.3137,46116.0
2017-07-12 10:30:00,53.4,53.44,53.32,53.33,27764.0,40.3212,40.3514,40.2608,40.2684,27764.0
2017-07-12 10:35:00,53.32,53.45,53.28,53.42,40963.0,40.2608,40.359,40.2306,40.3363,40963.0
2017-07-12 10:40:00,53.43,53.53,53.34,53.53,33157.0,40.3439,40.4194,40.2759,40.4194,33157.0
2017-07-12 10:45:00,53.53,53.59,53.5,53.57,43450.0,40.4194,40.4647,40.3967,40.4496,43450.0
2017-07-12 10:50:00,53.58,53.74,53.58,53.74,35650.0,40.4571,40.578,40.4571,40.578,35650.0
2017-07-12 10:55:00,53.75,53.77,53.65,53.66,35561.0,40.5855,40.6006,40.51,40.5176,35561.0
2017-07-12 11:00:00,53.66,53.66,53.52,53.6,33950.0,40.5176,40.5176,40.4118,40.4722,33950.0
2017-07-12 11:05:00,53.6,53.66,53.54,53.61,43389.0,40.4722,40.5176,40.4269,40.4798,43389.0
2017-07-12 11:10:00,53.61,53.74,53.58,53.64,35116.0,40.4798,40.578,40.4571,40.5025,35116.0
2017-07-12 11:15:00,53.64,53.73,53.61,53.67,31272.0,40.5025,40.5704,40.4798,40.5251,31272.0
2017-07-12 11:20:00,53.67,53.69,53.57,53.6,55409.0,40.5251,40.5402,40.4496,40.4722,55409.0
2017-07-12 11:25:00,53.6,53.77,53.58,53.73,25892.0,40.4722,40.6006,40.4571,40.5704,25892.0
2017-07-12 11:30:00,53.73,53.74,53.65,53.7,18539.0,40.5704,40.578,40.51,40.5478,18539.0
2017-07-12 11:35:00,53.69,53.69,53.59,53.6,20483.0,40.5402,40.5402,40.4647,40.4722,20483.0
2017-07-12 11:40:00,53.61,53.67,53.58,53.64,44236.0,40.4798,40.5251,40.4571,40.5025,44236.0
2017-07-12 11:45:00,53.65,53.7,53.6,53.64,22152.0,40.51,40.5478,40.4722,40.5025,22152.0
2017-07-12 11:50:00,53.63,53.65,53.55,53.55,27564.0,40.4949,40.51,40.4345,40.4345,27564.0
2017-07-12 11:55:00,53.55,53.56,53.51,53.54,21127.0,40.4345,40.442,40.4043,40.4269,21127.0
2017-07-12 12:00:00,53.54,53.6,53.49,53.58,18258.0,40.4269,40.4722,40.3892,40.4571,18258.0
2017-07-12 12:05:00,53.59,53.65,53.59,53.62,13230.0,40.4647,40.51,40.4647,40.4874,13230.0
2017-07-12 12:10:00,53.62,53.62,53.5,53.51,14275.0,40.4874,40.4874,40.3967,40.4043,14275.0
2017-07-12 12:15:00,53.51,53.55,53.48,53.54,10518.0,40.4043,40.4345,40.3816,40.4269,10518.0
2017-07-12 12:20:00,53.53,53.56,53.51,53.56,11797.0,40.4194,40.442,40.4043,40.442,11797.0
2017-07-12 12:25:00,53.56,53.61,53.55,53.61,13866.0,40.442,40.4798,40.4345,40.4798,13866.0
2017-07-12 12:30:00,53.6,53.62,53.56,53.57,10427.0,40.4722,40.4874,40.442,40.4496,10427.0
2017-07-12 12:35:00,53.57,53.6,53.56,53.6,14432.0,40.4496,40.4722,40.442,40.4722,14432.0
2017-07-12 12:40:00,53.61,53.63,53.59,53.61,13723.0,40.4798,40.4949,40.4647,40.4798,13723.0
2017-07-12 12:45:00,53.62,53.64,53.59,53.59,14019.0,40.4874,40.5025,40.4647,40.4647,14019.0
2017-07-12 12:50:00,53.6,53.63,53.6,53.61,12416.0,40.4722,40.4949,40.4722,40.4798,12416.0
2017-07-12 12:55:00,53.61,53.69,53.58,53.68,13123.0,40.4798,40.5402,40.4571,40.5327,13123.0
2017-07-12 13:00:00,53.69,53.76,53.69,53.73,35188.0,40.5402,40.5931,40.5402,40.5704,35188.0
2017-07-12 13:05:00,53.73,53.74,53.67,53.67,15488.0,40.5704,40.578,40.5251,40.5251,15488.0
2017-07-12 13:10:00,53.67,53.67,53.61,53.62,14321.0,40.5251,40.5251,40.4798,40.4874,14321.0
2017-07-12 13:15:00,53.62,53.63,53.57,53.62,12027.0,40.4874,40.4949,40.4496,40.4874,12027.0
2017-07-12 13:20:00,53.62,53.62,53.51,53.52,21440.0,40.4874,40.4874,40.4043,40.4118,21440.0
2017-07-12 13:25:00,53.52,53.54,53.47,53.47,18151.0,40.4118,40.4269,40.3741,40.3741,18151.0
2017-07-12 13:30:00,53.48,53.48,53.44,53.44,13780.0,40.3816,40.3816,40.3514,40.3514,13780.0
2017-07-12 13:35:00,53.44,53.44,53.36,53.37,30930.0,40.3514,40.3514,40.291,40.2986,30930.0
2017-07-12 13:40:00,53.36,53.39,53.34,53.35,12363.0,40.291,40.3137,40.2759,40.2835,12363.0
2017-07-12 13:45:00,53.35,53.45,53.34,53.44,14993.0,40.2835,40.359,40.2759,40.3514,14993.0
2017-07-12 13:50:00,53.45,53.5,53.44,53.48,11112.0,40.359,40.3967,40.3514,40.3816,11112.0
2017-07-12 13:55:00,53.48,53.52,53.48,53.52,13881.0,40.3816,40.4118,40.3816,40.4118,13881.0
2017-07-12 14:00:00,53.52,53.52,53.43,53.43,13158.0,40.4118,40.4118,40.3439,40.3439,13158.0
2017-07-12 14:05:00,53.43,53.49,53.41,53.49,17705.0,40.3439,40.3892,40.3288,40.3892,17705.0
2017-07-12 14:10:00,53.49,53.49,53.44,53.47,23685.0,40.3892,40.3892,40.3514,40.3741,23685.0
2017-07-12 14:15:00,53.47,53.53,53.44,53.44,15213.0,40.3741,40.4194,40.3514,40.3514,15213.0
2017-07-12 14:20:00,53.44,53.46,53.4,53.45,19632.0,40.3514,40.3665,40.3212,40.359,19632.0
2017-07-12 14:25:00,53.45,53.47,53.39,53.45,24284.0,40.359,40.3741,40.3137,40.359,24284.0
2017-07-12 14:30:00,53.44,53.44,53.39,53.44,18492.0,40.3514,40.3514,40.3137,40.3514,18492.0
2017-07-12 14:35:00,53.44,53.48,53.44,53.46,10741.0,40.3514,40.3816,40.3514,40.3665,10741.0
2017-07-12 14:40:00,53.46,53.53,53.46,53.52,15086.0,40.3665,40.4194,40.3665,40.4118,15086.0
2017-07-12 14:45:00,53.52,53.52,53.44,53.47,22193.0,40.4118,40.4118,40.3514,40.3741,22193.0
2017-07-12 14:50:00,53.48,53.49,53.41,53.43,21564.0,40.3816,40.3892,40.3288,40.3439,21564.0
2017-07-12 14:55:00,53.43,53.46,53.41,53.41,21475.0,40.3439,40.3665,40.3288,40.3288,21475.0
2017-07-12 15:00:00,53.41,53.43,53.39,53.43,23678.0,40.3288,40.3439,40.3137,40.3439,23678.0
2017-07-12 15:05:00,53.43,53.43,53.38,53.39,27089.0,40.3439,40.3439,40.3061,40.3137,27089.0
2017-07-12 15:10:00,53.39,53.4,53.36,53.4,26720.0,40.3137,40.3212,40.291,40.3212,26720.0
2017-07-12 15:15:00,53.39,53.41,53.33,53.33,27493.0,40.3137,40.3288,40.2684,40.2684,27493.0
2017-07-12 15:20:00,53.34,53.35,53.29,53.34,43987.0,40.2759,40.2835,40.2382,40.2759,43987.0
2017-07-12 15:25:00,53.34,53.37,53.32,53.34,38377.0,40.2759,40.2986,40.2608,40.2759,38377.0
2017-07-12 15:30:00,53.35,53.37,53.27,53.29,44161.0,40.2835,40.2986,40.2231,40.2382,44161.0
2017-07-12 15:35:00,53.3,53.36,53.29,53.35,51572.0,40.2457,40.291,40.2382,40.2835,51572.0
2017-07-12 15:40:00,53.34,53.37,53.34,53.37,63116.0,40.2759,40.2986,40.2759,40.2986,63116.0
2017-07-12 15:45:00,53.37,53.46,53.37,53.42,104985.0,40.2986,40.3665,40.2986,40.3363,104985.0
2017-07-12 15:50:00,53.41,53.42,53.35,53.39,88995.0,40.3288,40.3363,40.2835,40.3137,88995.0
2017-07-12 15:55:00,53.39,53.4,53.28,53.33,237892.0,40.3137,40.3212,40.2306,40.2684,237892.0
2017-07-13 09:30:00,53.68,54.1,53.65,53.89,109030.0,40.5327,40.8498,40.51,40.6912,109030.0
2017-07-13 09:35:00,53.9,53.98,53.82,53.9,46637.0,40.6988,40.7592,40.6384,40.6988,46637.0
2017-07-13 09:40:00,53.91,53.93,53.73,53.74,37485.0,40.7063,40.7214,40.5704,40.578,37485.0
2017-07-13 09:45:00,53.73,53.83,53.6,53.83,54266.0,40.5704,40.6459,40.4722,40.6459,54266.0
2017-07-13 09:50:00,53.84,54.14,53.84,54.1,57475.0,40.6535,40.88,40.6535,40.8498,57475.0
2017-07-13 09:55:00,54.12,54.16,54.01,54.08,43289.0,40.8649,40.8951,40.7818,40.8347,43289.0
2017-07-13 10:00:00,54.07,54.27,54.04,54.22,83929.0,40.8271,40.9782,40.8045,40.9404,83929.0
2017-07-13 10:05:00,54.22,54.53,54.21,54.5,106143.0,40.9404,41.1745,40.9328,41.1518,106143.0
2017-07-13 10:10:00,54.5,54.5,54.27,54.32,49310.0,41.1518,41.1518,40.9782,41.0159,49310.0
2017-07-13 10:15:00,54.32,54.43,54.27,54.33,99005.0,41.0159,41.099,40.9782,41.0235,99005.0
2017-07-13 10:20:00,54.33,54.33,54.13,54.14,34722.0,41.0235,41.0235,40.8724,40.88,34722.0
2017-07-13 10:25:00,54.14,54.21,54.0,54.02,44678.0,40.88,40.9328,40.7743,40.7894,44678.0
2017-07-13 10:30:00,54.01,54.08,53.96,54.08,37348.0,40.7818,40.8347,40.7441,40.8347,37348.0
2017-07-13 10:35:00,54.08,54.1,53.92,54.02,41656.0,40.8347,40.8498,40.7139,40.7894,41656.0
2017-07-13 10:40:00,54.03,54.21,54.01,54.17,30756.0,40.7969,40.9328,40.7818,40.9026,30756.0
2017-07-13 10:45:00,54.17,54.21,54.07,54.18,41360.0,40.9026,40.9328,40.8271,40.9102,41360.0
2017-07-13 10:50:00,54.19,54.26,54.16,54.26,55697.0,40.9177,40.9706,40.8951,40.9706,55697.0
2017-07-13 10:55:00,54.26,54.3,54.19,54.22,28456.0,40.9706,41.0008,40.9177,40.9404,28456.0
2017-07-13 11:00:00,54.21,54.33,54.19,54.27,39443.0,40.9328,41.0235,40.9177,40.9782,39443.0
2017-07-13 11:05:00,54.27,54.3,54.22,54.28,25582.0,40.9782,41.0008,40.9404,40.9857,25582.0
2017-07-13 11:10:00,54.28,54.3,54.2,54.21,26852.0,40.9857,41.0008,40.9253,40.9328,26852.0
2017-07-13 11:15:00,54.2,54.32,54.18,54.31,32724.0,40.9253,41.0159,40.9102,41.0084,32724.0
2017-07-13 11:20:00,54.31,54.37,54.26,54.35,42805.0,41.0084,41.0537,40.9706,41.0386,42805.0
2017-07-13 11:25:00,54.35,54.41,54.35,54.4,54273.0,41.0386,41.0839,41.0386,41.0763,54273.0
2017-07-13 11:30:00,54.4,54.43,54.37,54.42,52752.0,41.0763,41.099,41.0537,41.0914,52752.0
2017-07-13 11:35:00,54.43,54.43,54.31,54.39,46840.0,41.099,41.099,41.0084,41.0688,46840.0
2017-07-13 11:40:00,54.39,54.42,54.32,54.34,34432.0,41.0688,41.0914,41.0159,41.031,34432.0
2017-07-13 11:45:00,54.34,54.35,54.27,54.33,24735.0,41.031,41.0386,40.9782,41.0235,24735.0
2017-07-13 11:50:00,54.35,54.47,54.35,54.41,53998.0,41.0386,41.1292,41.0386,41.0839,53998.0
2017-07-13 11:55:00,54.42,54.46,54.39,54.44,33507.0,41.0914,41.1216,41.0688,41.1065,33507.0
2017-07-13 12:00:00,54.44,54.45,54.38,54.39,21501.0,41.1065,41.1141,41.0612,41.0688,21501.0
2017-07-13 12:05:00,54.39,54.39,54.34,54.37,25418.0,41.0688,41.0688,41.031,41.0537,25418.0
2017-07-13 12:10:00,54.37,54.43,54.37,54.43,20091.0,41.0537,41.099,41.0537,41.099,20091.0
2017-07-13 12:15:00,54.44,54.5,54.44,54.49,24093.0,41.1065,41.1518,41.1065,41.1443,24093.0
2017-07-13 12:20:00,54.48,54.49,54.37,54.43,30089.0,41.1367,41.1443,41.0537,41.099,30089.0
2017-07-13 12:25:00,54.42,54.47,54.41,54.46,22729.0,41.0914,41.1292,41.0839,41.1216,22729.0
2017-07-13 12:30:00,54.46,54.47,54.44,54.44,16388.0,41.1216,41.1292,41.1065,41.1065,16388.0
2017-07-13 12:35:00,54.45,54.45,54.39,54.43,25194.0,41.1141,41.1141,41.0688,41.099,25194.0
2017-07-13 12:40:00,54.44,54.5,54.44,54.49,29270.0,41.1065,41.1518,41.1065,41.1443,29270.0
2017-07-13 12:45:00,54.48,54.57,54.46,54.57,49823.0,41.1367,41.2047,41.1216,41.2047,49823.0
2017-07-13 12:50:00,54.56,54.63,54.54,54.63,32372.0,41.1971,41.25,41.182,41.25,32372.0
2017-07-13 12:55:00,54.63,54.65,54.6,54.62,27047.0,41.25,41.2651,41.2273,41.2424,27047.0
2017-07-13 13:00:00,54.61,54.67,54.59,54.66,36414.0,41.2349,41.2802,41.2198,41.2726,36414.0
2017-07-13 13:05:00,54.66,54.66,54.58,54.61,30988.0,41.2726,41.2726,41.2122,41.2349,30988.0
2017-07-13 13:10:00,54.6,54.62,54.52,54.61,37504.0,41.2273,41.2424,41.1669,41.2349,37504.0
2017-07-13 13:15:00,54.62,54.66,54.6,54.66,29238.0,41.2424,41.2726,41.2273,41.2726,29238.0
2017-07-13 13:20:00,54.65,54.66,54.54,54.55,19012.0,41.2651,41.2726,41.182,41.1896,19012.0
2017-07-13 13:25:00,54.56,54.63,54.49,54.51,38137.0,41.1971,41.25,41.1443,41.1594,38137.0
2017-07-13 13:30:00,54.52,54.57,54.5,54.56,22806.0,41.1669,41.2047,41.1518,41.1971,22806.0
2017-07-13 13:35:00,54.56,54.6,54.54,54.59,17977.0,41.1971,41.2273,41.182,41.2198,17977.0
2017-07-13 13:40:00,54.58,54.6,54.52,54.53,23317.0,41.2122,41.2273,41.1669,41.1745,23317.0
2017-07-13 13:45:00,54.54,54.63,54.52,54.55,27870.0,41.182,41.25,41.1669,41.1896,27870.0
2017-07-13 13:50:00,54.55,54.57,54.49,54.51,23778.0,41.1896,41.2047,41.1443,41.1594,23778.0
2017-07-13 13:55:00,54.5,54.57,54.49,54.55,22187.0,41.1518,41.2047,41.1443,41.1896,22187.0
2017-07-13 14:00:00,54.56,54.63,54.55,54.61,39321.0,41.1971,41.25,41.1896,41.2349,39321.0
2017-07-13 14:05:00,54.61,54.62,54.58,54.59,55619.0,41.2349,41.2424,41.2122,41.2198,55619.0
2017-07-13 14:10:00,54.6,54.71,54.59,54.71,57080.0,41.2273,41.3104,41.2198,41.3104,57080.0
2017-07-13 14:15:00,54.71,54.8,54.7,54.8,72370.0,41.3104,41.3783,41.3028,41.3783,72370.0
2017-07-13 14:20:00,54.8,54.81,54.63,54.65,46582.0,41.3783,41.3859,41.25,41.2651,46582.0
2017-07-13 14:25:00,54.64,54.64,54.59,54.63,50349.0,41.2575,41.2575,41.2198,41.25,50349.0
2017-07-13 14:30:00,54.63,54.71,54.62,54.71,54654.0,41.25,41.3104,41.2424,41.3104,54654.0
2017-07-13 14:35:00,54.71,54.77,54.68,54.77,49964.0,41.3104,41.3557,41.2877,41.3557,49964.0
2017-07-13 14:40:00,54.78,54.79,54.71,54.72,62648.0,41.3632,41.3708,41.3104,41.3179,62648.0
2017-07-13 14:45:00,54.71,54.75,54.68,54.74,32872.0,41.3104,41.3406,41.2877,41.333,32872.0
2017-07-13 14:50:00,54.74,54.75,54.64,54.67,48155.0,41.333,41.3406,41.2575,41.2802,48155.0
2017-07-13 14:55:00,54.66,54.72,54.65,54.71,84446.0,41.2726,41.3179,41.2651,41.3104,84446.0
2017-07-13 15:00:00,54.71,54.79,54.71,54.77,50017.0,41.3104,41.3708,41.3104,41.3557,50017.0
2017-07-13 15:05:00,54.77,54.79,54.75,54.77,43362.0,41.3557,41.3708,41.3406,41.3557,43362.0
2017-07-13 15:10:00,54.76,54.78,54.68,54.71,50074.0,41.3481,41.3632,41.2877,41.3104,50074.0
2017-07-13 15:15:00,54.71,54.76,54.71,54.75,47374.0,41.3104,41.3481,41.3104,41.3406,47374.0
2017-07-13 15:20:00,54.75,54.84,54.74,54.83,65421.0,41.3406,41.4085,41.333,41.401,65421.0
2017-07-13 15:25:00,54.82,54.88,54.78,54.83,80622.0,41.3934,41.4388,41.3632,41.401,80622.0
2017-07-13 15:30:00,54.84,54.9,54.81,54.88,46742.0,41.4085,41.4539,41.3859,41.4388,46742.0
2017-07-13 15:35:00,54.89,54.89,54.73,54.77,66781.0,41.4463,41.4463,41.3255,41.3557,66781.0
2017-07-13 15:40:00,54.77,54.82,54.76,54.78,95242.0,41.3557,41.3934,41.3481,41.3632,95242.0
2017-07-13 15:45:00,54.78,54.83,54.77,54.79,95718.0,41.3632,41.401,41.3557,41.3708,95718.0
2017-07-13 15:50:00,54.79,54.8,54.68,54.7,199603.0,41.3708,41.3783,41.2877,41.3028,199603.0
2017-07-13 15:55:00,54.7,54.74,54.64,54.66,194418.0,41.3028,41.333,41.2575,41.2726,194418.0
2017-07-14 09:30:00,55.03,55.91,55.0,55.91,177802.0,41.552,42.2165,41.5294,42.2165,177802.0
2017-07-14 09:35:00,55.89,55.92,55.56,55.85,115017.0,42.2014,42.224,41.9522,42.1712,115017.0
2017-07-14 09:40:00,55.85,55.97,55.76,55.97,87154.0,42.1712,42.2618,42.1032,42.2618,87154.0
2017-07-14 09:45:00,55.95,55.99,55.8,55.91,69583.0,42.2467,42.2769,42.1334,42.2165,69583.0
2017-07-14 09:50:00,55.9,56.33,55.9,56.32,111246.0,42.2089,42.5336,42.2089,42.5261,111246.0
2017-07-14 09:55:00,56.33,56.47,56.23,56.43,110320.0,42.5336,42.6393,42.4581,42.6091,110320.0
2017-07-14 10:00:00,56.41,56.45,56.1,56.29,94668.0,42.594,42.6242,42.3599,42.5034,94668.0
2017-07-14 10:05:00,56.28,56.34,56.16,56.16,87910.0,42.4959,42.5412,42.4053,42.4053,87910.0
2017-07-14 10:10:00,56.16,56.18,56.01,56.06,71023.0,42.4053,42.4204,42.292,42.3297,71023.0
2017-07-14 10:15:00,56.05,56.08,55.85,55.85,69005.0,42.3222,42.3448,42.1712,42.1712,69005.0
2017-07-14 10:20:00,55.85,55.89,55.78,55.83,37832.0,42.1712,42.2014,42.1183,42.1561,37832.0
2017-07-14 10:25:00,55.82,55.87,55.78,55.82,41806.0,42.1485,42.1863,42.1183,42.1485,41806.0
2017-07-14 10:30:00,55.82,55.87,55.65,55.71,32852.0,42.1485,42.1863,42.0202,42.0655,32852.0
2017-07-14 10:35:00,55.7,55.75,55.64,55.69,31256.0,42.0579,42.0957,42.0126,42.0504,31256.0
2017-07-14 10:40:00,55.7,55.74,55.65,55.65,27071.0,42.0579,42.0881,42.0202,42.0202,27071.0
2017-07-14 10:45:00,55.66,55.67,55.53,55.64,39219.0,42.0277,42.0353,41.9296,42.0126,39219.0
2017-07-14 10:50:00,55.64,55.74,55.6,55.74,22019.0,42.0126,42.0881,41.9824,42.0881,22019.0
2017-07-14 10:55:00,55.73,55.74,55.63,55.73,34798.0,42.0806,42.0881,42.0051,42.0806,34798.0
2017-07-14 11:00:00,55.73,55.77,55.66,55.7,31034.0,42.0806,42.1108,42.0277,42.0579,31034.0
2017-07-14 11:05:00,55.7,55.77,55.69,55.75,23781.0,42.0579,42.1108,42.0504,42.0957,23781.0
2017-07-14 11:10:00,55.75,55.77,55.73,55.77,36758.0,42.0957,42.1108,42.0806,42.1108,36758.0
2017-07-14 11:15:00,55.77,55.77,55.6,55.64,31377.0,42.1108,42.1108,41.9824,42.0126,31377.0
2017-07-14 11:20:00,55.64,55.73,55.64,55.72,19767.0,42.0126,42.0806,42.0126,42.073,19767.0
2017-07-14 11:25:00,55.72,55.74,55.65,55.66,36715.0,42.073,42.0881,42.0202,42.0277,36715.0
2017-07-14 11:30:00,55.66,55.71,55.66,55.69,25966.0,42.0277,42.0655,42.0277,42.0504,25966.0
2017-07-14 11:35:00,55.7,55.72,55.68,55.7,19550.0,42.0579,42.073,42.0428,42.0579,19550.0
2017-07-14 11:40:00,55.7,55.71,55.58,55.59,18180.0,42.0579,42.0655,41.9673,41.9749,18180.0
2017-07-14 11:45:00,55.59,55.67,55.58,55.66,20978.0,41.9749,42.0353,41.9673,42.0277,20978.0
2017-07-14 11:50:00,55.66,55.68,55.65,55.66,16618.0,42.0277,42.0428,42.0202,42.0277,16618.0
2017-07-14 11:55:00,55.66,55.71,55.66,55.67,21943.0,42.0277,42.0655,42.0277,42.0353,21943.0
2017-07-14 12:00:00,55.68,55.75,55.68,55.73,21428.0,42.0428,42.0957,42.0428,42.0806,21428.0
2017-07-14 12:05:00,55.73,55.75,55.64,55.64,22169.0,42.0806,42.0957,42.0126,42.0126,22169.0
2017-07-14 12:10:00,55.64,55.64,55.52,55.57,24868.0,42.0126,42.0126,41.922,41.9598,24868.0
2017-07-14 12:15:00,55.56,55.57,55.53,55.54,17028.0,41.9522,41.9598,41.9296,41.9371,17028.0
2017-07-14 12:20:00,55.54,55.54,55.45,55.45,21053.0,41.9371,41.9371,41.8691,41.8691,21053.0
2017-07-14 12:25:00,55.45,55.52,55.45,55.51,20931.0,41.8691,41.922,41.8691,41.9145,20931.0
2017-07-14 12:30:00,55.5,55.53,55.5,55.52,9327.0,41.9069,41.9296,41.9069,41.922,9327.0
2017-07-14 12:35:00,55.52,55.6,55.52,55.57,21675.0,41.922,41.9824,41.922,41.9598,21675.0
2017-07-14 12:40:00,55.58,55.61,55.53,55.54,11200.0,41.9673,41.99,41.9296,41.9371,11200.0
2017-07-14 12:45:00,55.54,55.57,55.5,55.52,10638.0,41.9371,41.9598,41.9069,41.922,10638.0
2017-07-14 12:50:00,55.54,55.59,55.53,55.58,16990.0,41.9371,41.9749,41.9296,41.9673,16990.0
2017-07-14 12:55:00,55.58,55.59,55.55,55.57,19546.0,41.9673,41.9749,41.9447,41.9598,19546.0
2017-07-14 13:00:00,55.58,55.6,55.56,55.58,16030.0,41.9673,41.9824,41.9522,41.9673,16030.0
2017-07-14 13:05:00,55.58,55.59,55.56,55.56,12536.0,41.9673,41.9749,41.9522,41.9522,12536.0
2017-07-14 13:10:00,55.56,55.57,55.5,55.51,15388.0,41.9522,41.9598,41.9069,41.9145,15388.0
2017-07-14 13:15:00,55.51,55.51,55.43,55.49,41576.0,41.9145,41.9145,41.854,41.8993,41576.0
2017-07-14 13:20:00,55.5,55.53,55.45,55.46,18905.0,41.9069,41.9296,41.8691,41.8767,18905.0
2017-07-14 13:25:00,55.46,55.48,55.38,55.38,24578.0,41.8767,41.8918,41.8163,41.8163,24578.0
2017-07-14 13:30:00,55.38,55.41,55.33,55.41,26946.0,41.8163,41.8389,41.7785,41.8389,26946.0
2017-07-14 13:35:00,55.41,55.46,55.41,55.45,19728.0,41.8389,41.8767,41.8389,41.8691,19728.0
2017-07-14 13:40:00,55.46,55.49,55.45,55.47,15997.0,41.8767,41.8993,41.8691,41.8842,15997.0
2017-07-14 13:45:00,55.48,55.5,55.45,55.5,16508.0,41.8918,41.9069,41.8691,41.9069,16508.0
2017-07-14 13:50:00,55.5,55.5,55.46,55.47,28684.0,41.9069,41.9069,41.8767,41.8842,28684.0
2017-07-14 13:55:00,55.48,55.51,55.43,55.44,15015.0,41.8918,41.9145,41.854,41.8616,15015.0
2017-07-14 14:00:00,55.45,55.45,55.35,55.36,21716.0,41.8691,41.8691,41.7936,41.8012,21716.0
2017-07-14 14:05:00,55.37,55.44,55.36,55.39,27980.0,41.8087,41.8616,41.8012,41.8238,27980.0
2017-07-14 14:10:00,55.39,55.39,55.34,55.35,18644.0,41.8238,41.8238,41.7861,41.7936,18644.0
2017-07-14 14:15:00,55.36,55.36,55.28,55.29,27292.0,41.8012,41.8012,41.7408,41.7483,27292.0
2017-07-14 14:20:00,55.28,55.29,55.18,55.18,26960.0,41.7408,41.7483,41.6653,41.6653,26960.0
2017-07-14 14:25:00,55.17,55.18,55.11,55.17,35103.0,41.6577,41.6653,41.6124,41.6577,35103.0
2017-07-14 14:30:00,55.18,55.2,55.17,55.19,31537.0,41.6653,41.6804,41.6577,41.6728,31537.0
2017-07-14 14:35:00,55.18,55.18,55.11,55.13,23558.0,41.6653,41.6653,41.6124,41.6275,23558.0
2017-07-14 14:40:00,55.14,55.25,55.14,55.25,22895.0,41.6351,41.7181,41.6351,41.7181,22895.0
2017-07-14 14:45:00,55.25,55.25,55.2,55.25,18327.0,41.7181,41.7181,41.6804,41.7181,18327.0
2017-07-14 14:50:00,55.25,55.28,55.24,55.25,26825.0,41.7181,41.7408,41.7106,41.7181,26825.0
2017-07-14 14:55:00,55.25,55.26,55.24,55.25,19181.0,41.7181,41.7257,41.7106,41.7181,19181.0
2017-07-14 15:00:00,55.25,55.25,55.2,55.25,33837.0,41.7181,41.7181,41.6804,41.7181,33837.0
2017-07-14 15:05:00,55.24,55.25,55.2,55.21,17658.0,41.7106,41.7181,41.6804,41.6879,17658.0
2017-07-14 15:10:00,55.21,55.26,55.21,55.26,17355.0,41.6879,41.7257,41.6879,41.7257,17355.0
2017-07-14 15:15:00,55.26,55.36,55.24,55.36,37967.0,41.7257,41.8012,41.7106,41.8012,37967.0
2017-07-14 15:20:00,55.36,55.4,55.35,55.38,24032.0,41.8012,41.8314,41.7936,41.8163,24032.0
2017-07-14 15:25:00,55.39,55.39,55.36,55.36,18668.0,41.8238,41.8238,41.8012,41.8012,18668.0
2017-07-14 15:30:00,55.37,55.41,55.33,55.4,33579.0,41.8087,41.8389,41.7785,41.8314,33579.0
2017-07-14 15:35:00,55.4,55.41,55.36,55.39,36243.0,41.8314,41.8389,41.8012,41.8238,36243.0
2017-07-14 15:40:00,55.39,55.4,55.38,55.4,31448.0,41.8238,41.8314,41.8163,41.8314,31448.0
2017-07-14 15:45:00,55.39,55.4,55.34,55.38,93858.0,41.8238,41.8314,41.7861,41.8163,93858.0
2017-07-14 15:50:00,55.39,55.4,55.25,55.25,98886.0,41.8238,41.8314,41.7181,41.7181,98886.0
2017-07-14 15:55:00,55.25,55.27,55.22,55.26,195962.0,41.7181,41.7332,41.6955,41.7257,195962.0
2017-07-17 09:30:00,55.08,55.23,55.08,55.22,54030.0,41.5898,41.703,41.5898,41.6955,54030.0
2017-07-17 09:35:00,55.22,55.23,55.09,55.15,19157.0,41.6955,41.703,41.5973,41.6426,19157.0
2017-07-17 09:40:00,55.16,55.42,55.07,55.42,28457.0,41.6502,41.8465,41.5822,41.8465,28457.0
2017-07-17 09:45:00,55.42,55.68,55.42,55.68,44680.0,41.8465,42.0428,41.8465,42.0428,44680.0
2017-07-17 09:50:00,55.69,56.02,55.66,55.92,119500.0,42.0504,42.2995,42.0277,42.224,119500.0
2017-07-17 09:55:00,55.92,56.01,55.85,55.97,37403.0,42.224,42.292,42.1712,42.2618,37403.0
2017-07-17 10:00:00,55.97,55.97,55.79,55.84,33857.0,42.2618,42.2618,42.1259,42.1636,33857.0
2017-07-17 10:05:00,55.82,55.87,55.73,55.74,42324.0,42.1485,42.1863,42.0806,42.0881,42324.0
2017-07-17 10:10:00,55.75,55.87,55.74,55.87,44622.0,42.0957,42.1863,42.0881,42.1863,44622.0
2017-07-17 10:15:00,55.88,56.06,55.87,56.03,21912.0,42.1938,42.3297,42.1863,42.3071,21912.0
2017-07-17 10:20:00,56.06,56.1,56.0,56.07,21951.0,42.3297,42.3599,42.2844,42.3373,21951.0
2017-07-17 10:25:00,56.08,56.13,55.92,55.94,28936.0,42.3448,42.3826,42.224,42.2391,28936.0
2017-07-17 10:30:00,55.95,56.07,55.93,56.05,18841.0,42.2467,42.3373,42.2316,42.3222,18841.0
2017-07-17 10:35:00,56.05,56.11,55.99,56.06,24491.0,42.3222,42.3675,42.2769,42.3297,24491.0
2017-07-17 10:40:00,56.04,56.18,56.03,56.18,22567.0,42.3146,42.4204,42.3071,42.4204,22567.0
2017-07-17 10:45:00,56.17,56.26,56.13,56.23,28444.0,42.4128,42.4808,42.3826,42.4581,28444.0
2017-07-17 10:50:00,56.22,56.29,56.21,56.26,27286.0,42.4506,42.5034,42.443,42.4808,27286.0
2017-07-17 10:55:00,56.28,56.34,56.16,56.18,28230.0,42.4959,42.5412,42.4053,42.4204,28230.0
2017-07-17 11:00:00,56.16,56.18,56.09,56.12,17923.0,42.4053,42.4204,42.3524,42.375,17923.0
2017-07-17 11:05:00,56.12,56.22,56.09,56.11,29177.0,42.375,42.4506,42.3524,42.3675,29177.0
2017-07-17 11:10:00,56.09,56.09,55.85,55.89,54659.0,42.3524,42.3524,42.1712,42.2014,54659.0
2017-07-17 11:15:00,55.88,55.99,55.84,55.92,32253.0,42.1938,42.2769,42.1636,42.224,32253.0
2017-07-17 11:20:00,55.91,55.99,55.91,55.95,17941.0,42.2165,42.2769,42.2165,42.2467,17941.0
2017-07-17 11:25:00,55.96,55.98,55.79,55.85,34437.0,42.2542,42.2693,42.1259,42.1712,34437.0
2017-07-17 11:30:00,55.86,55.96,55.82,55.93,10851.0,42.1787,42.2542,42.1485,42.2316,10851.0
2017-07-17 11:35:00,55.93,55.95,55.84,55.85,12926.0,42.2316,42.2467,42.1636,42.1712,12926.0
2017-07-17 11:40:00,55.86,55.88,55.83,55.83,8021.0,42.1787,42.1938,42.1561,42.1561,8021.0
2017-07-17 11:45:00,55.82,55.86,55.77,55.84,18756.0,42.1485,42.1787,42.1108,42.1636,18756.0
2017-07-17 11:50:00,55.83,55.89,55.8,55.88,6380.0,42.1561,42.2014,42.1334,42.1938,6380.0
2017-07-17 11:55:00,55.88,55.88,55.8,55.8,13215.0,42.1938,42.1938,42.1334,42.1334,13215.0
2017-07-17 12:00:00,55.79,55.81,55.73,55.81,13468.0,42.1259,42.141,42.0806,42.141,13468.0
2017-07-17 12:05:00,55.82,55.83,55.78,55.82,10048.0,42.1485,42.1561,42.1183,42.1485,10048.0
2017-07-17 12:10:00,55.83,55.84,55.79,55.84,9532.0,42.1561,42.1636,42.1259,42.1636,9532.0
2017-07-17 12:15:00,55.84,55.86,55.82,55.86,10811.0,42.1636,42.1787,42.1485,42.1787,10811.0
2017-07-17 12:20:00,55.86,55.86,55.79,55.81,9578.0,42.1787,42.1787,42.1259,42.141,9578.0
2017-07-17 12:25:00,55.81,55.86,55.81,55.85,8400.0,42.141,42.1787,42.141,42.1712,8400.0
2017-07-17 12:30:00,55.87,55.9,55.85,55.9,8120.0,42.1863,42.2089,42.1712,42.2089,8120.0
2017-07-17 12:35:00,55.9,55.96,55.89,55.95,14787.0,42.2089,42.2542,42.2014,42.2467,14787.0
2017-07-17 12:40:00,55.95,55.95,55.92,55.95,10540.0,42.2467,42.2467,42.224,42.2467,10540.0
2017-07-17 12:45:00,55.96,56.0,55.95,55.98,9510.0,42.2542,42.2844,42.2467,42.2693,9510.0
2017-07-17 12:50:00,55.99,56.0,55.97,55.99,15220.0,42.2769,42.2844,42.2618,42.2769,15220.0
2017-07-17 12:55:00,56.0,56.04,56.0,56.01,17344.0,42.2844,42.3146,42.2844,42.292,17344.0
2017-07-17 13:00:00,56.01,56.06,56.01,56.03,12309.0,42.292,42.3297,42.292,42.3071,12309.0
2017-07-17 13:05:00,56.02,56.04,56.0,56.03,8988.0,42.2995,42.3146,42.2844,42.3071,8988.0
2017-07-17 13:10:00,56.04,56.13,56.03,56.12,22554.0,42.3146,42.3826,42.3071,42.375,22554.0
2017-07-17 13:15:00,56.13,56.18,56.12,56.17,30951.0,42.3826,42.4204,42.375,42.4128,30951.0
2017-07-17 13:20:00,56.17,56.2,56.14,56.15,22152.0,42.4128,42.4355,42.3902,42.3977,22152.0
2017-07-17 13:25:00,56.16,56.19,56.1,56.1,23840.0,42.4053,42.4279,42.3599,42.3599,23840.0
2017-07-17 13:30:00,56.1,56.16,56.1,56.14,15210.0,42.3599,42.4053,42.3599,42.3902,15210.0
2017-07-17 13:35:00,56.14,56.14,56.11,56.11,13548.0,42.3902,42.3902,42.3675,42.3675,13548.0
2017-07-17 13:40:00,56.1,56.12,56.06,56.12,19758.0,42.3599,42.375,42.3297,42.375,19758.0
2017-07-17 13:45:00,56.13,56.18,56.11,56.18,20624.0,42.3826,42.4204,42.3675,42.4204,20624.0
2017-07-17 13:50:00,56.17,56.22,56.17,56.2,23280.0,42.4128,42.4506,42.4128,42.4355,23280.0
2017-07-17 13:55:00,56.2,56.2,56.09,56.11,13600.0,42.4355,42.4355,42.3524,42.3675,13600.0
2017-07-17 14:00:00,56.11,56.14,56.1,56.14,11958.0,42.3675,42.3902,42.3599,42.3902,11958.0
2017-07-17 14:05:00,56.13,56.13,56.07,56.09,16021.0,42.3826,42.3826,42.3373,42.3524,16021.0
2017-07-17 14:10:00,56.09,56.12,56.08,56.1,15743.0,42.3524,42.375,42.3448,42.3599,15743.0
2017-07-17 14:15:00,56.1,56.16,56.1,56.14,12718.0,42.3599,42.4053,42.3599,42.3902,12718.0
2017-07-17 14:20:00,56.13,56.15,56.09,56.12,13782.0,42.3826,42.3977,42.3524,42.375,13782.0
2017-07-17 14:25:00,56.12,56.15,56.11,56.15,17020.0,42.375,42.3977,42.3675,42.3977,17020.0
2017-07-17 14:30:00,56.16,56.18,56.13,56.15,13754.0,42.4053,42.4204,42.3826,42.3977,13754.0
2017-07-17 14:35:00,56.15,56.18,56.12,56.14,16004.0,42.3977,42.4204,42.375,42.3902,16004.0
2017-07-17 14:40:00,56.14,56.19,56.1,56.1,18241.0,42.3902,42.4279,42.3599,42.3599,18241.0
2017-07-17 14:45:00,56.11,56.12,56.02,56.03,29173.0,42.3675,42.375,42.2995,42.3071,29173.0
2017-07-17 14:50:00,56.03,56.06,55.99,56.02,27031.0,42.3071,42.3297,42.2769,42.2995,27031.0
2017-07-17 14:55:00,56.02,56.02,55.95,56.0,33973.0,42.2995,42.2995,42.2467,42.2844,33973.0
2017-07-17 15:00:00,56.0,56.02,55.9,55.92,24657.0,42.2844,42.2995,42.2089,42.224,24657.0
2017-07-17 15:05:00,55.91,55.98,55.9,55.97,26605.0,42.2165,42.2693,42.2089,42.2618,26605.0
2017-07-17 15:10:00,55.97,55.99,55.95,55.97,17709.0,42.2618,42.2769,42.2467,42.2618,17709.0
2017-07-17 15:15:00,55.97,56.0,55.95,55.97,23475.0,42.2618,42.2844,42.2467,42.2618,23475.0
2017-07-17 15:20:00,55.96,56.02,55.96,55.99,26407.0,42.2542,42.2995,42.2542,42.2769,26407.0
2017-07-17 15:25:00,55.99,56.06,55.98,56.05,28222.0,42.2769,42.3297,42.2693,42.3222,28222.0
2017-07-17 15:30:00,56.06,56.07,56.0,56.04,26412.0,42.3297,42.3373,42.2844,42.3146,26412.0
2017-07-17 15:35:00,56.04,56.05,55.99,56.02,31474.0,42.3146,42.3222,42.2769,42.2995,31474.0
2017-07-17 15:40:00,56.03,56.03,56.01,56.01,26958.0,42.3071,42.3071,42.292,42.292,26958.0
2017-07-17 15:45:00,56.01,56.06,55.98,56.03,76668.0,42.292,42.3297,42.2693,42.3071,76668.0
2017-07-17 15:50:00,56.02,56.04,55.97,55.98,60914.0,42.2995,42.3146,42.2618,42.2693,60914.0
2017-07-17 15:55:00,55.99,56.0,55.93,55.96,142964.0,42.2769,42.2844,42.2316,42.2542,142964.0
2017-07-18 09:30:00,55.99,56.18,55.8,55.99,62682.0,42.2769,42.4204,42.1334,42.2769,62682.0
2017-07-18 09:35:00,55.99,56.11,55.83,55.84,22173.0,42.2769,42.3675,42.1561,42.1636,22173.0
2017-07-18 09:40:00,55.84,55.94,55.79,55.93,18457.0,42.1636,42.2391,42.1259,42.2316,18457.0
2017-07-18 09:45:00,55.96,56.13,55.95,56.12,20214.0,42.2542,42.3826,42.2467,42.375,20214.0
2017-07-18 09:50:00,56.12,56.35,56.12,56.34,33096.0,42.375,42.5487,42.375,42.5412,33096.0
2017-07-18 09:55:00,56.34,56.5,56.33,56.48,30621.0,42.5412,42.662,42.5336,42.6469,30621.0
2017-07-18 10:00:00,56.49,56.5,56.3,56.36,39733.0,42.6544,42.662,42.511,42.5563,39733.0
2017-07-18 10:05:00,56.35,56.37,56.29,56.3,26385.0,42.5487,42.5638,42.5034,42.511,26385.0
2017-07-18 10:10:00,56.29,56.44,56.29,56.35,23421.0,42.5034,42.6167,42.5034,42.5487,23421.0
2017-07-18 10:15:00,56.34,56.53,56.34,56.49,137172.0,42.5412,42.6846,42.5412,42.6544,137172.0
2017-07-18 10:20:00,56.49,56.53,56.37,56.49,55139.0,42.6544,42.6846,42.5638,42.6544,55139.0
2017-07-18 10:25:00,56.47,56.52,56.44,56.52,32165.0,42.6393,42.6771,42.6167,42.6771,32165.0
2017-07-18 10:30:00,56.52,56.52,56.22,56.22,47851.0,42.6771,42.6771,42.4506,42.4506,47851.0
2017-07-18 10:35:00,56.23,56.3,56.13,56.13,26483.0,42.4581,42.511,42.3826,42.3826,26483.0
2017-07-18 10:40:00,56.14,56.15,55.93,56.0,52879.0,42.3902,42.3977,42.2316,42.2844,52879.0
2017-07-18 10:45:00,56.01,56.11,55.99,56.1,49671.0,42.292,42.3675,42.2769,42.3599,49671.0
2017-07-18 10:50:00,56.11,56.32,56.1,56.31,20669.0,42.3675,42.5261,42.3599,42.5185,20669.0
2017-07-18 10:55:00,56.31,56.39,56.27,56.29,22578.0,42.5185,42.5789,42.4883,42.5034,22578.0
2017-07-18 11:00:00,56.29,56.3,56.15,56.22,19811.0,42.5034,42.511,42.3977,42.4506,19811.0
2017-07-18 11:05:00,56.21,56.22,56.08,56.12,20068.0,42.443,42.4506,42.3448,42.375,20068.0
2017-07-18 11:10:00,56.12,56.14,56.06,56.09,23807.0,42.375,42.3902,42.3297,42.3524,23807.0
2017-07-18 11:15:00,56.09,56.12,56.01,56.11,15997.0,42.3524,42.375,42.292,42.3675,15997.0
2017-07-18 11:20:00,56.11,56.27,56.11,56.22,15290.0,42.3675,42.4883,42.3675,42.4506,15290.0
2017-07-18 11:25:00,56.23,56.25,56.19,56.21,12430.0,42.4581,42.4732,42.4279,42.443,12430.0
2017-07-18 11:30:00,56.22,56.29,56.18,56.21,11247.0,42.4506,42.5034,42.4204,42.443,11247.0
2017-07-18 11:35:00,56.19,56.21,56.15,56.15,15662.0,42.4279,42.443,42.3977,42.3977,15662.0
2017-07-18 11:40:00,56.15,56.22,56.14,56.22,16175.0,42.3977,42.4506,42.3902,42.4506,16175.0
2017-07-18 11:45:00,56.22,56.22,56.12,56.16,30186.0,42.4506,42.4506,42.375,42.4053,30186.0
2017-07-18 11:50:00,56.16,56.27,56.16,56.25,14963.0,42.4053,42.4883,42.4053,42.4732,14963.0
2017-07-18 11:55:00,56.25,56.25,56.16,56.16,10358.0,42.4732,42.4732,42.4053,42.4053,10358.0
2017-07-18 12:00:00,56.16,56.16,56.11,56.15,12629.0,42.4053,42.4053,42.3675,42.3977,12629.0
2017-07-18 12:05:00,56.16,56.17,56.11,56.17,15585.0,42.4053,42.4128,42.3675,42.4128,15585.0
2017-07-18 12:10:00,56.17,56.23,56.16,56.21,20682.0,42.4128,42.4581,42.4053,42.443,20682.0
2017-07-18 12:15:00,56.21,56.26,56.18,56.23,10453.0,42.443,42.4808,42.4204,42.4581,10453.0
2017-07-18 12:20:00,56.24,56.32,56.24,56.26,14577.0,42.4657,42.5261,42.4657,42.4808,14577.0
2017-07-18 12:25:00,56.25,56.31,56.25,56.26,7529.0,42.4732,42.5185,42.4732,42.4808,7529.0
2017-07-18 12:30:00,56.26,56.27,56.16,56.18,11710.0,42.4808,42.4883,42.4053,42.4204,11710.0
2017-07-18 12:35:00,56.18,56.18,56.08,56.08,9953.0,42.4204,42.4204,42.3448,42.3448,9953.0
2017-07-18 12:40:00,56.08,56.16,56.08,56.1,10411.0,42.3448,42.4053,42.3448,42.3599,10411.0
2017-07-18 12:45:00,56.09,56.15,56.09,56.13,8774.0,42.3524,42.3977,42.3524,42.3826,8774.0
2017-07-18 12:50:00,56.12,56.13,56.07,56.09,17327.0,42.375,42.3826,42.3373,42.3524,17327.0
2017-07-18 12:55:00,56.09,56.12,56.09,56.1,11666.0,42.3524,42.375,42.3524,42.3599,11666.0
2017-07-18 13:00:00,56.1,56.11,56.02,56.04,11579.0,42.3599,42.3675,42.2995,42.3146,11579.0
2017-07-18 13:05:00,56.05,56.1,56.04,56.09,10310.0,42.3222,42.3599,42.3146,42.3524,10310.0
2017-07-18 13:10:00,56.08,56.08,56.04,56.07,7085.0,42.3448,42.3448,42.3146,42.3373,7085.0
2017-07-18 13:15:00,56.07,56.1,56.05,56.06,7625.0,42.3373,42.3599,42.3222,42.3297,7625.0
2017-07-18 13:20:00,56.06,56.09,56.03,56.03,15270.0,42.3297,42.3524,42.3071,42.3071,15270.0
2017-07-18 13:25:00,56.02,56.05,56.0,56.03,8789.0,42.2995,42.3222,42.2844,42.3071,8789.0
2017-07-18 13:30:00,56.02,56.04,55.98,56.03,6692.0,42.2995,42.3146,42.2693,42.3071,6692.0
2017-07-18 13:35:00,56.04,56.07,56.01,56.04,14608.0,42.3146,42.3373,42.292,42.3146,14608.0
2017-07-18 13:40:00,56.04,56.06,56.02,56.03,10300.0,42.3146,42.3297,42.2995,42.3071,10300.0
2017-07-18 13:45:00,56.03,56.04,55.99,56.02,7332.0,42.3071,42.3146,42.2769,42.2995,7332.0
2017-07-18 13:50:00,56.03,56.04,55.97,55.97,10733.0,42.3071,42.3146,42.2618,42.2618,10733.0
2017-07-18 13:55:00,55.97,56.02,55.94,55.99,12909.0,42.2618,42.2995,42.2391,42.2769,12909.0
2017-07-18 14:00:00,55.98,55.99,55.9,55.93,16764.0,42.2693,42.2769,42.2089,42.2316,16764.0
2017-07-18 14:05:00,55.93,55.95,55.92,55.95,11926.0,42.2316,42.2467,42.224,42.2467,11926.0
2017-07-18 14:10:00,55.95,55.95,55.9,55.92,16312.0,42.2467,42.2467,42.2089,42.224,16312.0
2017-07-18 14:15:00,55.93,55.94,55.85,55.9,16449.0,42.2316,42.2391,42.1712,42.2089,16449.0
2017-07-18 14:20:00,55.9,55.92,55.86,55.86,13759.0,42.2089,42.224,42.1787,42.1787,13759.0
2017-07-18 14:25:00,55.86,55.86,55.79,55.82,12807.0,42.1787,42.1787,42.1259,42.1485,12807.0
2017-07-18 14:30:00,55.8,55.81,55.76,55.78,14306.0,42.1334,42.141,42.1032,42.1183,14306.0
2017-07-18 14:35:00,55.79,55.85,55.78,55.83,12155.0,42.1259,42.1712,42.1183,42.1561,12155.0
2017-07-18 14:40:00,55.83,55.85,55.82,55.83,15616.0,42.1561,42.1712,42.1485,42.1561,15616.0
2017-07-18 14:45:00,55.83,55.84,55.76,55.8,16669.0,42.1561,42.1636,42.1032,42.1334,16669.0
2017-07-18 14:50:00,55.8,55.83,55.79,55.79,9995.0,42.1334,42.1561,42.1259,42.1259,9995.0
2017-07-18 14:55:00,55.79,55.81,55.75,55.76,17553.0,42.1259,42.141,42.0957,42.1032,17553.0
2017-07-18 15:00:00,55.77,55.77,55.72,55.73,13893.0,42.1108,42.1108,42.073,42.0806,13893.0
2017-07-18 15:05:00,55.73,55.78,55.73,55.77,16041.0,42.0806,42.1183,42.0806,42.1108,16041.0
2017-07-18 15:10:00,55.77,55.78,55.74,55.78,16703.0,42.1108,42.1183,42.0881,42.1183,16703.0
2017-07-18 15:15:00,55.78,55.81,55.77,55.8,33030.0,42.1183,42.141,42.1108,42.1334,33030.0
2017-07-18 15:20:00,55.79,55.81,55.74,55.75,26095.0,42.1259,42.141,42.0881,42.0957,26095.0
2017-07-18 15:25:00,55.74,55.79,55.72,55.77,28147.0,42.0881,42.1259,42.073,42.1108,28147.0
2017-07-18 15:30:00,55.76,55.77,55.69,55.76,51343.0,42.1032,42.1108,42.0504,42.1032,51343.0
2017-07-18 15:35:00,55.76,55.8,55.76,55.79,21323.0,42.1032,42.1334,42.1032,42.1259,21323.0
2017-07-18 15:40:00,55.79,55.81,55.78,55.78,28452.0,42.1259,42.141,42.1183,42.1183,28452.0
2017-07-18 15:45:00,55.79,55.8,55.75,55.76,55898.0,42.1259,42.1334,42.0957,42.1032,55898.0
2017-07-18 15:50:00,55.76,55.79,55.75,55.79,38906.0,42.1032,42.1259,42.0957,42.1259,38906.0
2017-07-18 15:55:00,55.79,55.85,55.79,55.81,91637.0,42.1259,42.1712,42.1259,42.141,91637.0
2017-07-19 09:30:00,56.13,56.19,56.05,56.16,30997.0,42.3826,42.4279,42.3222,42.4053,30997.0
2017-07-19 09:35:00,56.15,56.17,55.97,56.15,17436.0,42.3977,42.4128,42.2618,42.3977,17436.0
2017-07-19 09:40:00,56.17,56.3,56.11,56.27,11468.0,42.4128,42.511,42.3675,42.4883,11468.0
2017-07-19 09:45:00,56.28,56.31,56.21,56.26,25414.0,42.4959,42.5185,42.443,42.4808,25414.0
2017-07-19 09:50:00,56.27,56.42,56.25,56.42,16215.0,42.4883,42.6016,42.4732,42.6016,16215.0
2017-07-19 09:55:00,56.38,56.49,56.32,56.44,19605.0,42.5714,42.6544,42.5261,42.6167,19605.0
2017-07-19 10:00:00,56.44,56.47,56.38,56.43,22071.0,42.6167,42.6393,42.5714,42.6091,22071.0
2017-07-19 10:05:00,56.43,56.46,56.35,56.38,16335.0,42.6091,42.6318,42.5487,42.5714,16335.0
2017-07-19 10:10:00,56.37,56.43,56.31,56.43,17643.0,42.5638,42.6091,42.5185,42.6091,17643.0
2017-07-19 10:15:00,56.43,56.44,56.33,56.42,13867.0,42.6091,42.6167,42.5336,42.6016,13867.0
2017-07-19 10:20:00,56.41,56.51,56.41,56.49,18361.0,42.594,42.6695,42.594,42.6544,18361.0
2017-07-19 10:25:00,56.48,56.49,56.41,56.41,24136.0,42.6469,42.6544,42.594,42.594,24136.0
2017-07-19 10:30:00,56.42,56.45,56.3,56.37,21486.0,42.6016,42.6242,42.511,42.5638,21486.0
2017-07-19 10:35:00,56.38,56.41,56.32,56.33,14503.0,42.5714,42.594,42.5261,42.5336,14503.0
2017-07-19 10:40:00,56.32,56.35,56.31,56.34,12561.0,42.5261,42.5487,42.5185,42.5412,12561.0
2017-07-19 10:45:00,56.33,56.36,56.32,56.34,10446.0,42.5336,42.5563,42.5261,42.5412,10446.0
2017-07-19 10:50:00,56.34,56.4,56.34,56.4,9772.0,42.5412,42.5865,42.5412,42.5865,9772.0
2017-07-19 10:55:00,56.4,56.41,56.38,56.38,29306.0,42.5865,42.594,42.5714,42.5714,29306.0
2017-07-19 11:00:00,56.39,56.39,56.31,56.34,28194.0,42.5789,42.5789,42.5185,42.5412,28194.0
2017-07-19 11:05:00,56.35,56.41,56.34,56.38,19015.0,42.5487,42.594,42.5412,42.5714,19015.0
2017-07-19 11:10:00,56.37,56.4,56.37,56.37,10920.0,42.5638,42.5865,42.5638,42.5638,10920.0
2017-07-19 11:15:00,56.37,56.39,56.35,56.38,8803.0,42.5638,42.5789,42.5487,42.5714,8803.0
2017-07-19 11:20:00,56.39,56.39,56.21,56.23,25251.0,42.5789,42.5789,42.443,42.4581,25251.0
2017-07-19 11:25:00,56.24,56.26,56.18,56.19,11319.0,42.4657,42.4808,42.4204,42.4279,11319.0
2017-07-19 11:30:00,56.2,56.25,56.2,56.25,8120.0,42.4355,42.4732,42.4355,42.4732,8120.0
2017-07-19 11:35:00,56.25,56.26,56.22,56.24,8767.0,42.4732,42.4808,42.4506,42.4657,8767.0
2017-07-19 11:40:00,56.23,56.25,56.21,56.22,6189.0,42.4581,42.4732,42.443,42.4506,6189.0
2017-07-19 11:45:00,56.23,56.3,56.21,56.29,7854.0,42.4581,42.511,42.443,42.5034,7854.0
2017-07-19 11:50:00,56.29,56.34,56.28,56.32,11430.0,42.5034,42.5412,42.4959,42.5261,11430.0
2017-07-19 11:55:00,56.32,56.34,56.3,56.31,5542.0,42.5261,42.5412,42.511,42.5185,5542.0
2017-07-19 12:00:00,56.32,56.33,56.29,56.3,7847.0,42.5261,42.5336,42.5034,42.511,7847.0
2017-07-19 12:05:00,56.3,56.4,56.3,56.39,10839.0,42.511,42.5865,42.511,42.5789,10839.0
2017-07-19 12:10:00,56.38,56.39,56.3,56.32,8200.0,42.5714,42.5789,42.511,42.5261,8200.0
2017-07-19 12:15:00,56.32,56.34,56.26,56.31,11626.0,42.5261,42.5412,42.4808,42.5185,11626.0
2017-07-19 12:20:00,56.31,56.31,56.25,56.28,11671.0,42.5185,42.5185,42.4732,42.4959,11671.0
2017-07-19 12:25:00,56.27,56.28,56.24,56.24,5016.0,42.4883,42.4959,42.4657,42.4657,5016.0
2017-07-19 12:30:00,56.24,56.25,56.2,56.23,15035.0,42.4657,42.4732,42.4355,42.4581,15035.0
2017-07-19 12:35:00,56.23,56.31,56.22,56.28,25013.0,42.4581,42.5185,42.4506,42.4959,25013.0
2017-07-19 12:40:00,56.29,56.3,56.28,56.28,12575.0,42.5034,42.511,42.4959,42.4959,12575.0
2017-07-19 12:45:00,56.29,56.29,56.26,56.29,4258.0,42.5034,42.5034,42.4808,42.5034,4258.0
2017-07-19 12:50:00,56.29,56.31,56.25,56.25,13124.0,42.5034,42.5185,42.4732,42.4732,13124.0
2017-07-19 12:55:00,56.25,56.3,56.25,56.28,7618.0,42.4732,42.511,42.4732,42.4959,7618.0
2017-07-19 13:00:00,56.28,56.29,56.26,56.28,5054.0,42.4959,42.5034,42.4808,42.4959,5054.0
2017-07-19 13:05:00,56.29,56.32,56.28,56.3,5259.0,42.5034,42.5261,42.4959,42.511,5259.0
2017-07-19 13:10:00,56.31,56.32,56.26,56.26,10697.0,42.5185,42.5261,42.4808,42.4808,10697.0
2017-07-19 13:15:00,56.26,56.3,56.25,56.29,5164.0,42.4808,42.511,42.4732,42.5034,5164.0
2017-07-19 13:20:00,56.3,56.34,56.28,56.31,9972.0,42.511,42.5412,42.4959,42.5185,9972.0
2017-07-19 13:25:00,56.31,56.31,56.25,56.25,8068.0,42.5185,42.5185,42.4732,42.4732,8068.0
2017-07-19 13:30:00,56.25,56.28,56.24,56.27,8358.0,42.4732,42.4959,42.4657,42.4883,8358.0
2017-07-19 13:35:00,56.27,56.32,56.27,56.3,15294.0,42.4883,42.5261,42.4883,42.511,15294.0
2017-07-19 13:40:00,56.3,56.34,56.28,56.29,21144.0,42.511,42.5412,42.4959,42.5034,21144.0
2017-07-19 13:45:00,56.29,56.35,56.27,56.32,17930.0,42.5034,42.5487,42.4883,42.5261,17930.0
2017-07-19 13:50:00,56.33,56.34,56.29,56.3,16260.0,42.5336,42.5412,42.5034,42.511,16260.0
2017-07-19 13:55:00,56.3,56.33,56.26,56.28,14931.0,42.511,42.5336,42.4808,42.4959,14931.0
2017-07-19 14:00:00,56.28,56.32,56.28,56.31,6857.0,42.4959,42.5261,42.4959,42.5185,6857.0
2017-07-19 14:05:00,56.32,56.33,56.31,56.33,8265.0,42.5261,42.5336,42.5185,42.5336,8265.0
2017-07-19 14:10:00,56.33,56.33,56.3,56.32,14135.0,42.5336,42.5336,42.511,42.5261,14135.0
2017-07-19 14:15:00,56.32,56.36,56.31,56.34,9144.0,42.5261,42.5563,42.5185,42.5412,9144.0
2017-07-19 14:20:00,56.34,56.35,56.33,56.35,9275.0,42.5412,42.5487,42.5336,42.5487,9275.0
2017-07-19 14:25:00,56.34,56.37,56.34,56.37,10179.0,42.5412,42.5638,42.5412,42.5638,10179.0
2017-07-19 14:30:00,56.36,56.37,56.29,56.29,16259.0,42.5563,42.5638,42.5034,42.5034,16259.0
2017-07-19 14:35:00,56.29,56.29,56.26,56.27,11960.0,42.5034,42.5034,42.4808,42.4883,11960.0
2017-07-19 14:40:00,56.27,56.29,56.22,56.23,18840.0,42.4883,42.5034,42.4506,42.4581,18840.0
2017-07-19 14:45:00,56.22,56.25,56.19,56.2,68540.0,42.4506,42.4732,42.4279,42.4355,68540.0
2017-07-19 14:50:00,56.2,56.23,56.2,56.2,8057.0,42.4355,42.4581,42.4355,42.4355,8057.0
2017-07-19 14:55:00,56.21,56.22,56.18,56.19,10379.0,42.443,42.4506,42.4204,42.4279,10379.0
2017-07-19 15:00:00,56.19,56.23,56.18,56.21,9657.0,42.4279,42.4581,42.4204,42.443,9657.0
2017-07-19 15:05:00,56.21,56.22,56.19,56.19,14973.0,42.443,42.4506,42.4279,42.4279,14973.0
2017-07-19 15:10:00,56.19,56.19,56.16,56.17,9413.0,42.4279,42.4279,42.4053,42.4128,9413.0
2017-07-19 15:15:00,56.16,56.2,56.15,56.2,13949.0,42.4053,42.4355,42.3977,42.4355,13949.0
2017-07-19 15:20:00,56.19,56.23,56.19,56.22,11980.0,42.4279,42.4581,42.4279,42.4506,11980.0
2017-07-19 15:25:00,56.23,56.26,56.22,56.25,13738.0,42.4581,42.4808,42.4506,42.4732,13738.0
2017-07-19 15:30:00,56.25,56.28,56.24,56.27,19769.0,42.4732,42.4959,42.4657,42.4883,19769.0
2017-07-19 15:35:00,56.27,56.28,56.22,56.23,19740.0,42.4883,42.4959,42.4506,42.4581,19740.0
2017-07-19 15:40:00,56.23,56.25,56.22,56.23,22582.0,42.4581,42.4732,42.4506,42.4581,22582.0
2017-07-19 15:45:00,56.23,56.3,56.22,56.29,53813.0,42.4581,42.511,42.4506,42.5034,53813.0
2017-07-19 15:50:00,56.29,56.3,56.15,56.15,72761.0,42.5034,42.511,42.3977,42.3977,72761.0
2017-07-19 15:55:00,56.16,56.16,56.07,56.16,190550.0,42.4053,42.4053,42.3373,42.4053,190550.0
2017-07-20 09:30:00,56.04,56.04,55.63,55.73,90805.0,42.3146,42.3146,42.0051,42.0806,90805.0
2017-07-20 09:35:00,55.69,55.89,55.6,55.89,46446.0,42.0504,42.2014,41.9824,42.2014,46446.0
2017-07-20 09:40:00,55.88,55.94,55.73,55.93,29012.0,42.1938,42.2391,42.0806,42.2316,29012.0
2017-07-20 09:45:00,55.94,56.16,55.89,56.16,40101.0,42.2391,42.4053,42.2014,42.4053,40101.0
2017-07-20 09:50:00,56.18,56.18,55.82,55.84,100647.0,42.4204,42.4204,42.1485,42.1636,100647.0
2017-07-20 09:55:00,55.84,55.84,55.28,55.28,153876.0,42.1636,42.1636,41.7408,41.7408,153876.0
2017-07-20 10:00:00,55.33,55.35,54.85,55.08,357382.0,41.7785,41.7936,41.4161,41.5898,357382.0
2017-07-20 10:05:00,55.08,55.19,55.0,55.01,100313.0,41.5898,41.6728,41.5294,41.5369,100313.0
2017-07-20 10:10:00,55.0,55.03,53.8,53.95,384633.0,41.5294,41.552,40.6233,40.7365,384633.0
2017-07-20 10:15:00,53.95,54.17,53.49,53.58,334022.0,40.7365,40.9026,40.3892,40.4571,334022.0
2017-07-20 10:20:00,53.59,53.6,52.97,53.19,621738.0,40.4647,40.4722,39.9965,40.1627,621738.0
2017-07-20 10:25:00,53.17,53.81,53.05,53.79,566903.0,40.1476,40.6308,40.057,40.6157,566903.0
2017-07-20 10:30:00,53.78,53.87,53.4,53.77,251373.0,40.6082,40.6761,40.3212,40.6006,251373.0
2017-07-20 10:35:00,53.77,53.99,53.77,53.98,130502.0,40.6006,40.7667,40.6006,40.7592,130502.0
2017-07-20 10:40:00,53.99,54.06,53.81,53.91,96589.0,40.7667,40.8196,40.6308,40.7063,96589.0
2017-07-20 10:45:00,53.9,54.26,53.69,54.26,137193.0,40.6988,40.9706,40.5402,40.9706,137193.0
2017-07-20 10:50:00,54.24,54.49,54.23,54.44,175632.0,40.9555,41.1443,40.9479,41.1065,175632.0
2017-07-20 10:55:00,54.44,54.57,54.36,54.47,90865.0,41.1065,41.2047,41.0461,41.1292,90865.0
2017-07-20 11:00:00,54.47,54.57,54.29,54.45,68608.0,41.1292,41.2047,40.9933,41.1141,68608.0
2017-07-20 11:05:00,54.45,54.59,53.9,53.93,122671.0,41.1141,41.2198,40.6988,40.7214,122671.0
2017-07-20 11:10:00,53.91,54.0,53.77,53.91,74472.0,40.7063,40.7743,40.6006,40.7063,74472.0
2017-07-20 11:15:00,53.92,54.07,53.91,53.95,58231.0,40.7139,40.8271,40.7063,40.7365,58231.0
2017-07-20 11:20:00,53.92,53.93,53.72,53.72,72651.0,40.7139,40.7214,40.5629,40.5629,72651.0
2017-07-20 11:25:00,53.72,53.91,53.62,53.88,48695.0,40.5629,40.7063,40.4874,40.6837,48695.0
2017-07-20 11:30:00,53.91,54.07,53.78,53.96,52881.0,40.7063,40.8271,40.6082,40.7441,52881.0
2017-07-20 11:35:00,53.97,54.14,53.92,54.03,33603.0,40.7516,40.88,40.7139,40.7969,33603.0
2017-07-20 11:40:00,54.03,54.06,53.85,54.03,35714.0,40.7969,40.8196,40.661,40.7969,35714.0
2017-07-20 11:45:00,54.07,54.14,53.96,54.08,138483.0,40.8271,40.88,40.7441,40.8347,138483.0
2017-07-20 11:50:00,54.07,54.23,54.06,54.1,29875.0,40.8271,40.9479,40.8196,40.8498,29875.0
2017-07-20 11:55:00,54.12,54.16,54.06,54.12,26663.0,40.8649,40.8951,40.8196,40.8649,26663.0
2017-07-20 12:00:00,54.1,54.23,54.1,54.22,32026.0,40.8498,40.9479,40.8498,40.9404,32026.0
2017-07-20 12:05:00,54.22,54.23,54.09,54.16,62569.0,40.9404,40.9479,40.8422,40.8951,62569.0
2017-07-20 12:10:00,54.16,54.3,54.15,54.21,79375.0,40.8951,41.0008,40.8875,40.9328,79375.0
2017-07-20 12:15:00,54.21,54.26,54.12,54.19,46494.0,40.9328,40.9706,40.8649,40.9177,46494.0
2017-07-20 12:20:00,54.19,54.26,54.18,54.25,26010.0,40.9177,40.9706,40.9102,40.9631,26010.0
2017-07-20 12:25:00,54.25,54.36,54.23,54.36,46461.0,40.9631,41.0461,40.9479,41.0461,46461.0
2017-07-20 12:30:00,54.36,54.48,54.34,54.37,43135.0,41.0461,41.1367,41.031,41.0537,43135.0
2017-07-20 12:35:00,54.39,54.46,54.33,54.42,24365.0,41.0688,41.1216,41.0235,41.0914,24365.0
2017-07-20 12:40:00,54.43,54.44,54.24,54.26,21564.0,41.099,41.1065,40.9555,40.9706,21564.0
2017-07-20 12:45:00,54.27,54.28,54.15,54.15,47756.0,40.9782,40.9857,40.8875,40.8875,47756.0
2017-07-20 12:50:00,54.16,54.26,54.15,54.22,31411.0,40.8951,40.9706,40.8875,40.9404,31411.0
2017-07-20 12:55:00,54.22,54.28,54.18,54.22,34871.0,40.9404,40.9857,40.9102,40.9404,34871.0
2017-07-20 13:00:00,54.23,54.31,54.21,54.23,39781.0,40.9479,41.0084,40.9328,40.9479,39781.0
2017-07-20 13:05:00,54.22,54.28,54.2,54.2,12376.0,40.9404,40.9857,40.9253,40.9253,12376.0
2017-07-20 13:10:00,54.21,54.27,54.17,54.27,29974.0,40.9328,40.9782,40.9026,40.9782,29974.0
2017-07-20 13:15:00,54.27,54.45,54.27,54.37,36729.0,40.9782,41.1141,40.9782,41.0537,36729.0
2017-07-20 13:20:00,54.38,54.43,54.3,54.37,25160.0,41.0612,41.099,41.0008,41.0537,25160.0
2017-07-20 13:25:00,54.37,54.43,54.33,54.41,23870.0,41.0537,41.099,41.0235,41.0839,23870.0
2017-07-20 13:30:00,54.42,54.42,54.24,54.28,36282.0,41.0914,41.0914,40.9555,40.9857,36282.0
2017-07-20 13:35:00,54.28,54.33,54.22,54.22,32776.0,40.9857,41.0235,40.9404,40.9404,32776.0
2017-07-20 13:40:00,54.22,54.3,54.22,54.23,168914.0,40.9404,41.0008,40.9404,40.9479,168914.0
2017-07-20 13:45:00,54.22,54.23,54.08,54.08,27952.0,40.9404,40.9479,40.8347,40.8347,27952.0
2017-07-20 13:50:00,54.08,54.15,54.08,54.12,20813.0,40.8347,40.8875,40.8347,40.8649,20813.0
2017-07-20 13:55:00,54.11,54.12,53.92,53.93,34381.0,40.8573,40.8649,40.7139,40.7214,34381.0
2017-07-20 14:00:00,53.92,54.1,53.92,54.02,24390.0,40.7139,40.8498,40.7139,40.7894,24390.0
2017-07-20 14:05:00,54.03,54.11,54.03,54.08,14417.0,40.7969,40.8573,40.7969,40.8347,14417.0
2017-07-20 14:10:00,54.09,54.13,54.02,54.08,41641.0,40.8422,40.8724,40.7894,40.8347,41641.0
2017-07-20 14:15:00,54.1,54.21,54.09,54.15,26365.0,40.8498,40.9328,40.8422,40.8875,26365.0
2017-07-20 14:20:00,54.15,54.22,54.15,54.22,20626.0,40.8875,40.9404,40.8875,40.9404,20626.0
2017-07-20 14:25:00,54.21,54.22,54.12,54.14,197993.0,40.9328,40.9404,40.8649,40.88,197993.0
2017-07-20 14:30:00,54.14,54.21,54.11,54.2,21705.0,40.88,40.9328,40.8573,40.9253,21705.0
2017-07-20 14:35:00,54.21,54.21,54.04,54.05,29332.0,40.9328,40.9328,40.8045,40.812,29332.0
2017-07-20 14:40:00,54.06,54.1,54.03,54.05,22567.0,40.8196,40.8498,40.7969,40.812,22567.0
2017-07-20 14:45:00,54.05,54.07,54.02,54.03,31543.0,40.812,40.8271,40.7894,40.7969,31543.0
2017-07-20 14:50:00,54.03,54.12,54.02,54.12,36023.0,40.7969,40.8649,40.7894,40.8649,36023.0
2017-07-20 14:55:00,54.12,54.12,54.04,54.06,19881.0,40.8649,40.8649,40.8045,40.8196,19881.0
2017-07-20 15:00:00,54.07,54.11,54.03,54.09,32160.0,40.8271,40.8573,40.7969,40.8422,32160.0
2017-07-20 15:05:00,54.09,54.14,54.06,54.13,31645.0,40.8422,40.88,40.8196,40.8724,31645.0
2017-07-20 15:10:00,54.13,54.16,54.09,54.1,45218.0,40.8724,40.8951,40.8422,40.8498,45218.0
2017-07-20 15:15:00,54.09,54.1,53.97,53.98,38415.0,40.8422,40.8498,40.7516,40.7592,38415.0
2017-07-20 15:20:00,53.97,53.97,53.9,53.91,42733.0,40.7516,40.7516,40.6988,40.7063,42733.0
2017-07-20 15:25:00,53.91,53.97,53.91,53.96,40971.0,40.7063,40.7516,40.7063,40.7441,40971.0
2017-07-20 15:30:00,53.96,54.02,53.92,53.99,58135.0,40.7441,40.7894,40.7139,40.7667,58135.0
2017-07-20 15:35:00,54.0,54.08,53.98,54.02,129027.0,40.7743,40.8347,40.7592,40.7894,129027.0
2017-07-20 15:40:00,54.02,54.08,54.0,54.08,89440.0,40.7894,40.8347,40.7743,40.8347,89440.0
2017-07-20 15:45:00,54.09,54.1,54.01,54.08,173228.0,40.8422,40.8498,40.7818,40.8347,173228.0
2017-07-20 15:50:00,54.07,54.08,53.98,54.01,125374.0,40.8271,40.8347,40.7592,40.7818,125374.0
2017-07-20 15:55:00,54.0,54.03,53.91,53.98,251149.0,40.7743,40.7969,40.7063,40.7592,251149.0
2017-07-21 09:30:00,53.24,53.69,53.24,53.52,180318.0,40.2004,40.5402,40.2004,40.4118,180318.0
2017-07-21 09:35:00,53.53,53.61,53.29,53.32,55925.0,40.4194,40.4798,40.2382,40.2608,55925.0
2017-07-21 09:40:00,53.28,53.46,53.18,53.46,73276.0,40.2306,40.3665,40.1551,40.3665,73276.0
2017-07-21 09:45:00,53.46,53.48,53.28,53.33,49849.0,40.3665,40.3816,40.2306,40.2684,49849.0
2017-07-21 09:50:00,53.33,53.4,53.15,53.4,55336.0,40.2684,40.3212,40.1325,40.3212,55336.0
2017-07-21 09:55:00,53.4,53.54,53.37,53.53,42804.0,40.3212,40.4269,40.2986,40.4194,42804.0
2017-07-21 10:00:00,53.53,53.81,53.52,53.81,60571.0,40.4194,40.6308,40.4118,40.6308,60571.0
2017-07-21 10:05:00,53.79,54.01,53.77,53.89,76975.0,40.6157,40.7818,40.6006,40.6912,76975.0
2017-07-21 10:10:00,53.88,53.91,53.71,53.84,38401.0,40.6837,40.7063,40.5553,40.6535,38401.0
2017-07-21 10:15:00,53.84,53.85,53.66,53.69,47968.0,40.6535,40.661,40.5176,40.5402,47968.0
2017-07-21 10:20:00,53.7,53.84,53.69,53.81,40777.0,40.5478,40.6535,40.5402,40.6308,40777.0
2017-07-21 10:25:00,53.81,53.81,53.63,53.63,57558.0,40.6308,40.6308,40.4949,40.4949,57558.0
2017-07-21 10:30:00,53.64,53.7,53.59,53.66,35510.0,40.5025,40.5478,40.4647,40.5176,35510.0
2017-07-21 10:35:00,53.66,53.71,53.63,53.69,27559.0,40.5176,40.5553,40.4949,40.5402,27559.0
2017-07-21 10:40:00,53.7,53.88,53.67,53.88,31064.0,40.5478,40.6837,40.5251,40.6837,31064.0
2017-07-21 10:45:00,53.88,53.91,53.74,53.75,58903.0,40.6837,40.7063,40.578,40.5855,58903.0
2017-07-21 10:50:00,53.75,53.84,53.74,53.82,88334.0,40.5855,40.6535,40.578,40.6384,88334.0
2017-07-21 10:55:00,53.82,53.88,53.75,53.77,74237.0,40.6384,40.6837,40.5855,40.6006,74237.0
2017-07-21 11:00:00,53.78,53.89,53.73,53.85,81398.0,40.6082,40.6912,40.5704,40.661,81398.0
2017-07-21 11:05:00,53.84,54.01,53.78,54.0,90913.0,40.6535,40.7818,40.6082,40.7743,90913.0
2017-07-21 11:10:00,54.0,54.14,53.95,54.06,35685.0,40.7743,40.88,40.7365,40.8196,35685.0
2017-07-21 11:15:00,54.05,54.08,53.93,54.0,30959.0,40.812,40.8347,40.7214,40.7743,30959.0
2017-07-21 11:20:00,54.0,54.18,53.93,54.18,79374.0,40.7743,40.9102,40.7214,40.9102,79374.0
2017-07-21 11:25:00,54.2,54.28,54.16,54.24,51860.0,40.9253,40.9857,40.8951,40.9555,51860.0
2017-07-21 11:30:00,54.24,54.29,54.18,54.21,221915.0,40.9555,40.9933,40.9102,40.9328,221915.0
2017-07-21 11:35:00,54.25,54.32,54.19,54.32,85978.0,40.9631,41.0159,40.9177,41.0159,85978.0
2017-07-21 11:40:00,54.33,54.35,54.25,54.3,33815.0,41.0235,41.0386,40.9631,41.0008,33815.0
2017-07-21 11:45:00,54.3,54.46,54.3,54.38,68134.0,41.0008,41.1216,41.0008,41.0612,68134.0
2017-07-21 11:50:00,54.38,54.45,54.36,54.37,51548.0,41.0612,41.1141,41.0461,41.0537,51548.0
2017-07-21 11:55:00,54.38,54.42,54.35,54.38,22408.0,41.0612,41.0914,41.0386,41.0612,22408.0
2017-07-21 12:00:00,54.39,54.5,54.39,54.43,44383.0,41.0688,41.1518,41.0688,41.099,44383.0
2017-07-21 12:05:00,54.42,54.43,54.39,54.39,17523.0,41.0914,41.099,41.0688,41.0688,17523.0
2017-07-21 12:10:00,54.39,54.39,54.31,54.34,22227.0,41.0688,41.0688,41.0084,41.031,22227.0
2017-07-21 12:15:00,54.33,54.39,54.28,54.29,43811.0,41.0235,41.0688,40.9857,40.9933,43811.0
2017-07-21 12:20:00,54.28,54.3,54.2,54.28,41991.0,40.9857,41.0008,40.9253,40.9857,41991.0
2017-07-21 12:25:00,54.29,54.32,54.26,54.29,31560.0,40.9933,41.0159,40.9706,40.9933,31560.0
2017-07-21 12:30:00,54.3,54.31,54.28,54.29,11601.0,41.0008,41.0084,40.9857,40.9933,11601.0
2017-07-21 12:35:00,54.28,54.29,54.23,54.29,13054.0,40.9857,40.9933,40.9479,40.9933,13054.0
2017-07-21 12:40:00,54.28,54.31,54.24,54.24,121675.0,40.9857,41.0084,40.9555,40.9555,121675.0
2017-07-21 12:45:00,54.25,54.4,54.24,54.37,23906.0,40.9631,41.0763,40.9555,41.0537,23906.0
2017-07-21 12:50:00,54.36,54.36,54.28,54.29,14426.0,41.0461,41.0461,40.9857,40.9933,14426.0
2017-07-21 12:55:00,54.29,54.35,54.28,54.31,15032.0,40.9933,41.0386,40.9857,41.0084,15032.0
2017-07-21 13:00:00,54.31,54.36,54.31,54.35,13299.0,41.0084,41.0461,41.0084,41.0386,13299.0
2017-07-21 13:05:00,54.36,54.36,54.29,54.33,29400.0,41.0461,41.0461,40.9933,41.0235,29400.0
2017-07-21 13:10:00,54.34,54.36,54.32,54.33,10831.0,41.031,41.0461,41.0159,41.0235,10831.0
2017-07-21 13:15:00,54.32,54.34,54.29,54.29,16436.0,41.0159,41.031,40.9933,40.9933,16436.0
2017-07-21 13:20:00,54.29,54.31,54.29,54.31,8299.0,40.9933,41.0084,40.9933,41.0084,8299.0
2017-07-21 13:25:00,54.3,54.31,54.25,54.26,17100.0,41.0008,41.0084,40.9631,40.9706,17100.0
2017-07-21 13:30:00,54.27,54.3,54.23,54.28,18613.0,40.9782,41.0008,40.9479,40.9857,18613.0
2017-07-21 13:35:00,54.27,54.31,54.27,54.3,13417.0,40.9782,41.0084,40.9782,41.0008,13417.0
2017-07-21 13:40:00,54.3,54.31,54.28,54.29,15074.0,41.0008,41.0084,40.9857,40.9933,15074.0
2017-07-21 13:45:00,54.29,54.3,54.25,54.27,15869.0,40.9933,41.0008,40.9631,40.9782,15869.0
2017-07-21 13:50:00,54.27,54.31,54.23,54.26,114708.0,40.9782,41.0084,40.9479,40.9706,114708.0
2017-07-21 13:55:00,54.25,54.26,54.21,54.23,26054.0,40.9631,40.9706,40.9328,40.9479,26054.0
2017-07-21 14:00:00,54.23,54.24,54.16,54.19,29491.0,40.9479,40.9555,40.8951,40.9177,29491.0
2017-07-21 14:05:00,54.19,54.27,54.19,54.25,76555.0,40.9177,40.9782,40.9177,40.9631,76555.0
2017-07-21 14:10:00,54.24,54.27,54.17,54.2,16141.0,40.9555,40.9782,40.9026,40.9253,16141.0
2017-07-21 14:15:00,54.19,54.19,54.08,54.13,28051.0,40.9177,40.9177,40.8347,40.8724,28051.0
2017-07-21 14:20:00,54.14,54.17,54.07,54.1,42421.0,40.88,40.9026,40.8271,40.8498,42421.0
2017-07-21 14:25:00,54.1,54.16,54.1,54.12,22135.0,40.8498,40.8951,40.8498,40.8649,22135.0
2017-07-21 14:30:00,54.14,54.16,54.05,54.05,60081.0,40.88,40.8951,40.812,40.812,60081.0
2017-07-21 14:35:00,54.05,54.05,53.93,53.96,45098.0,40.812,40.812,40.7214,40.7441,45098.0
2017-07-21 14:40:00,53.97,54.0,53.94,54.0,26022.0,40.7516,40.7743,40.729,40.7743,26022.0
2017-07-21 14:45:00,54.0,54.01,53.96,54.0,27453.0,40.7743,40.7818,40.7441,40.7743,27453.0
2017-07-21 14:50:00,54.0,54.08,53.98,54.08,38173.0,40.7743,40.8347,40.7592,40.8347,38173.0
2017-07-21 14:55:00,54.07,54.11,54.05,54.09,17142.0,40.8271,40.8573,40.812,40.8422,17142.0
2017-07-21 15:00:00,54.09,54.13,54.08,54.13,19923.0,40.8422,40.8724,40.8347,40.8724,19923.0
2017-07-21 15:05:00,54.13,54.17,54.12,54.15,19324.0,40.8724,40.9026,40.8649,40.8875,19324.0
2017-07-21 15:10:00,54.14,54.21,54.14,54.14,24991.0,40.88,40.9328,40.88,40.88,24991.0
2017-07-21 15:15:00,54.15,54.15,54.11,54.12,30533.0,40.8875,40.8875,40.8573,40.8649,30533.0
2017-07-21 15:20:00,54.12,54.15,54.11,54.15,29752.0,40.8649,40.8875,40.8573,40.8875,29752.0
2017-07-21 15:25:00,54.15,54.16,54.1,54.13,45701.0,40.8875,40.8951,40.8498,40.8724,45701.0
2017-07-21 15:30:00,54.13,54.17,54.12,54.13,53309.0,40.8724,40.9026,40.8649,40.8724,53309.0
2017-07-21 15:35:00,54.13,54.16,54.12,54.16,199340.0,40.8724,40.8951,40.8649,40.8951,199340.0
2017-07-21 15:40:00,54.16,54.17,54.14,54.15,102317.0,40.8951,40.9026,40.88,40.8875,102317.0
2017-07-21 15:45:00,54.14,54.27,54.12,54.22,88893.0,40.88,40.9782,40.8649,40.9404,88893.0
2017-07-21 15:50:00,54.21,54.22,54.16,54.16,86824.0,40.9328,40.9404,40.8951,40.8951,86824.0
2017-07-21 15:55:00,54.16,54.17,54.12,54.14,246467.0,40.8951,40.9026,40.8649,40.88,246467.0
2017-07-24 09:30:00,54.0,54.59,54.0,54.5,101604.0,40.7743,41.2198,40.7743,41.1518,101604.0
2017-07-24 09:35:00,54.49,54.5,54.29,54.48,72298.0,41.1443,41.1518,40.9933,41.1367,72298.0
2017-07-24 09:40:00,54.48,54.65,54.44,54.64,47360.0,41.1367,41.2651,41.1065,41.2575,47360.0
2017-07-24 09:45:00,54.65,54.82,54.53,54.82,55239.0,41.2651,41.3934,41.1745,41.3934,55239.0
2017-07-24 09:50:00,54.82,54.98,54.66,54.92,83585.0,41.3934,41.5143,41.2726,41.469,83585.0
2017-07-24 09:55:00,54.94,55.09,54.94,55.08,58289.0,41.4841,41.5973,41.4841,41.5898,58289.0
2017-07-24 10:00:00,55.08,55.1,54.96,55.05,50925.0,41.5898,41.6049,41.4992,41.5671,50925.0
2017-07-24 10:05:00,55.04,55.05,54.73,54.78,50058.0,41.5596,41.5671,41.3255,41.3632,50058.0
2017-07-24 10:10:00,54.77,54.82,54.66,54.69,40373.0,41.3557,41.3934,41.2726,41.2953,40373.0
2017-07-24 10:15:00,54.69,54.95,54.69,54.93,34832.0,41.2953,41.4916,41.2953,41.4765,34832.0
2017-07-24 10:20:00,54.93,55.17,54.91,55.16,68705.0,41.4765,41.6577,41.4614,41.6502,68705.0
2017-07-24 10:25:00,55.17,55.26,55.05,55.16,70746.0,41.6577,41.7257,41.5671,41.6502,70746.0
2017-07-24 10:30:00,55.14,55.15,54.99,55.1,20798.0,41.6351,41.6426,41.5218,41.6049,20798.0
2017-07-24 10:35:00,55.1,55.12,55.04,55.05,33558.0,41.6049,41.62,41.5596,41.5671,33558.0
2017-07-24 10:40:00,55.05,55.11,55.02,55.04,34010.0,41.5671,41.6124,41.5445,41.5596,34010.0
2017-07-24 10:45:00,55.04,55.1,54.99,55.06,78951.0,41.5596,41.6049,41.5218,41.5747,78951.0
2017-07-24 10:50:00,55.05,55.12,55.0,55.0,19435.0,41.5671,41.62,41.5294,41.5294,19435.0
2017-07-24 10:55:00,55.0,55.07,55.0,55.03,17099.0,41.5294,41.5822,41.5294,41.552,17099.0
2017-07-24 11:00:00,55.03,55.03,55.0,55.02,18251.0,41.552,41.552,41.5294,41.5445,18251.0
2017-07-24 11:05:00,55.03,55.05,54.98,55.0,22837.0,41.552,41.5671,41.5143,41.5294,22837.0
2017-07-24 11:10:00,54.99,55.06,54.99,55.03,24530.0,41.5218,41.5747,41.5218,41.552,24530.0
2017-07-24 11:15:00,55.02,55.03,55.0,55.0,22707.0,41.5445,41.552,41.5294,41.5294,22707.0
2017-07-24 11:20:00,55.0,55.02,54.97,54.99,37040.0,41.5294,41.5445,41.5067,41.5218,37040.0
2017-07-24 11:25:00,55.0,55.05,54.99,55.04,28467.0,41.5294,41.5671,41.5218,41.5596,28467.0
2017-07-24 11:30:00,55.04,55.08,55.04,55.07,17673.0,41.5596,41.5898,41.5596,41.5822,17673.0
2017-07-24 11:35:00,55.08,55.09,55.02,55.06,29932.0,41.5898,41.5973,41.5445,41.5747,29932.0
2017-07-24 11:40:00,55.06,55.08,55.04,55.08,8898.0,41.5747,41.5898,41.5596,41.5898,8898.0
2017-07-24 11:45:00,55.08,55.17,55.07,55.17,23583.0,41.5898,41.6577,41.5822,41.6577,23583.0
2017-07-24 11:50:00,55.18,55.23,55.17,55.19,25167.0,41.6653,41.703,41.6577,41.6728,25167.0
2017-07-24 11:55:00,55.2,55.27,55.2,55.24,20273.0,41.6804,41.7332,41.6804,41.7106,20273.0
2017-07-24 12:00:00,55.24,55.26,55.17,55.17,17804.0,41.7106,41.7257,41.6577,41.6577,17804.0
2017-07-24 12:05:00,55.16,55.16,55.08,55.11,8985.0,41.6502,41.6502,41.5898,41.6124,8985.0
2017-07-24 12:10:00,55.11,55.12,55.08,55.11,11474.0,41.6124,41.62,41.5898,41.6124,11474.0
2017-07-24 12:15:00,55.11,55.13,55.09,55.11,11551.0,41.6124,41.6275,41.5973,41.6124,11551.0
2017-07-24 12:20:00,55.1,55.11,55.07,55.08,11876.0,41.6049,41.6124,41.5822,41.5898,11876.0
2017-07-24 12:25:00,55.07,55.1,55.05,55.08,17302.0,41.5822,41.6049,41.5671,41.5898,17302.0
2017-07-24 12:30:00,55.09,55.11,55.09,55.11,8628.0,41.5973,41.6124,41.5973,41.6124,8628.0
2017-07-24 12:35:00,55.1,55.1,55.0,55.02,12058.0,41.6049,41.6049,41.5294,41.5445,12058.0
2017-07-24 12:40:00,55.03,55.04,54.96,54.97,20345.0,41.552,41.5596,41.4992,41.5067,20345.0
2017-07-24 12:45:00,54.98,55.01,54.98,55.0,9904.0,41.5143,41.5369,41.5143,41.5294,9904.0
2017-07-24 12:50:00,55.0,55.02,54.98,55.01,25354.0,41.5294,41.5445,41.5143,41.5369,25354.0
2017-07-24 12:55:00,55.02,55.03,54.99,55.0,18340.0,41.5445,41.552,41.5218,41.5294,18340.0
2017-07-24 13:00:00,55.0,55.05,54.98,55.03,16520.0,41.5294,41.5671,41.5143,41.552,16520.0
2017-07-24 13:05:00,55.03,55.03,54.98,55.02,21609.0,41.552,41.552,41.5143,41.5445,21609.0
2017-07-24 13:10:00,55.02,55.05,55.0,55.0,12588.0,41.5445,41.5671,41.5294,41.5294,12588.0
2017-07-24 13:15:00,55.0,55.01,54.98,54.99,12282.0,41.5294,41.5369,41.5143,41.5218,12282.0
2017-07-24 13:20:00,55.0,55.03,54.99,55.0,78779.0,41.5294,41.552,41.5218,41.5294,78779.0
2017-07-24 13:25:00,55.0,55.07,55.0,55.06,19217.0,41.5294,41.5822,41.5294,41.5747,19217.0
2017-07-24 13:30:00,55.06,55.14,55.06,55.13,9879.0,41.5747,41.6351,41.5747,41.6275,9879.0
2017-07-24 13:35:00,55.13,55.14,55.08,55.09,17253.0,41.6275,41.6351,41.5898,41.5973,17253.0
2017-07-24 13:40:00,55.08,55.11,55.07,55.09,12905.0,41.5898,41.6124,41.5822,41.5973,12905.0
2017-07-24 13:45:00,55.09,55.11,55.08,55.1,7819.0,41.5973,41.6124,41.5898,41.6049,7819.0
2017-07-24 13:50:00,55.09,55.1,55.02,55.02,13571.0,41.5973,41.6049,41.5445,41.5445,13571.0
2017-07-24 13:55:00,55.02,55.04,55.0,55.02,11065.0,41.5445,41.5596,41.5294,41.5445,11065.0
2017-07-24 14:00:00,55.03,55.03,54.99,55.0,14059.0,41.552,41.552,41.5218,41.5294,14059.0
2017-07-24 14:05:00,55.0,55.05,55.0,55.0,20268.0,41.5294,41.5671,41.5294,41.5294,20268.0
2017-07-24 14:10:00,55.0,55.03,54.99,55.0,19740.0,41.5294,41.552,41.5218,41.5294,19740.0
2017-07-24 14:15:00,55.0,55.01,54.97,55.0,34286.0,41.5294,41.5369,41.5067,41.5294,34286.0
2017-07-24 14:20:00,54.99,55.01,54.95,54.99,32711.0,41.5218,41.5369,41.4916,41.5218,32711.0
2017-07-24 14:25:00,54.99,55.01,54.98,55.0,32956.0,41.5218,41.5369,41.5143,41.5294,32956.0
2017-07-24 14:30:00,55.0,55.01,54.98,55.0,41283.0,41.5294,41.5369,41.5143,41.5294,41283.0
2017-07-24 14:35:00,55.0,55.0,54.97,55.0,37905.0,41.5294,41.5294,41.5067,41.5294,37905.0
2017-07-24 14:40:00,55.0,55.01,54.98,55.0,19895.0,41.5294,41.5369,41.5143,41.5294,19895.0
2017-07-24 14:45:00,54.99,55.01,54.96,55.0,31522.0,41.5218,41.5369,41.4992,41.5294,31522.0
2017-07-24 14:50:00,54.99,55.01,54.98,55.01,24412.0,41.5218,41.5369,41.5143,41.5369,24412.0
2017-07-24 14:55:00,55.01,55.04,54.99,55.0,20880.0,41.5369,41.5596,41.5218,41.5294,20880.0
2017-07-24 15:00:00,55.0,55.02,55.0,55.02,15422.0,41.5294,41.5445,41.5294,41.5445,15422.0
2017-07-24 15:05:00,55.02,55.04,54.95,54.96,59289.0,41.5445,41.5596,41.4916,41.4992,59289.0
2017-07-24 15:10:00,54.96,55.01,54.95,55.0,41132.0,41.4992,41.5369,41.4916,41.5294,41132.0
2017-07-24 15:15:00,55.0,55.01,54.99,55.01,31532.0,41.5294,41.5369,41.5218,41.5369,31532.0
2017-07-24 15:20:00,55.01,55.02,54.99,55.02,31420.0,41.5369,41.5445,41.5218,41.5445,31420.0
2017-07-24 15:25:00,55.02,55.02,54.98,54.99,29245.0,41.5445,41.5445,41.5143,41.5218,29245.0
2017-07-24 15:30:00,54.99,55.0,54.96,55.0,46849.0,41.5218,41.5294,41.4992,41.5294,46849.0
2017-07-24 15:35:00,55.0,55.03,54.99,55.02,60781.0,41.5294,41.552,41.5218,41.5445,60781.0
2017-07-24 15:40:00,55.02,55.02,55.01,55.01,25012.0,41.5445,41.5445,41.5369,41.5369,25012.0
2017-07-24 15:45:00,55.01,55.01,54.98,54.99,80864.0,41.5369,41.5369,41.5143,41.5218,80864.0
2017-07-24 15:50:00,54.99,55.0,54.87,54.9,103050.0,41.5218,41.5294,41.4312,41.4539,103050.0
2017-07-24 15:55:00,54.89,54.9,54.75,54.81,289513.0,41.4463,41.4539,41.3406,41.3859,289513.0
2017-07-25 09:30:00,55.25,55.44,55.15,55.16,48511.0,41.7181,41.8616,41.6426,41.6502,48511.0
2017-07-25 09:35:00,55.17,55.38,55.11,55.14,48268.0,41.6577,41.8163,41.6124,41.6351,48268.0
2017-07-25 09:40:00,55.12,55.19,55.05,55.08,28899.0,41.62,41.6728,41.5671,41.5898,28899.0
2017-07-25 09:45:00,55.1,55.19,55.1,55.18,30238.0,41.6049,41.6728,41.6049,41.6653,30238.0
2017-07-25 09:50:00,55.19,55.22,55.01,55.03,34683.0,41.6728,41.6955,41.5369,41.552,34683.0
2017-07-25 09:55:00,55.02,55.04,54.97,55.02,50745.0,41.5445,41.5596,41.5067,41.5445,50745.0
2017-07-25 10:00:00,55.01,55.09,55.0,55.09,19394.0,41.5369,41.5973,41.5294,41.5973,19394.0
2017-07-25 10:05:00,55.08,55.09,55.01,55.02,19179.0,41.5898,41.5973,41.5369,41.5445,19179.0
2017-07-25 10:10:00,55.02,55.07,54.99,55.07,19031.0,41.5445,41.5822,41.5218,41.5822,19031.0
2017-07-25 10:15:00,55.08,55.27,55.03,55.26,31327.0,41.5898,41.7332,41.552,41.7257,31327.0
2017-07-25 10:20:00,55.26,55.42,55.25,55.39,76371.0,41.7257,41.8465,41.7181,41.8238,76371.0
2017-07-25 10:25:00,55.39,55.52,55.39,55.51,47704.0,41.8238,41.922,41.8238,41.9145,47704.0
2017-07-25 10:30:00,55.51,55.64,55.49,55.58,41240.0,41.9145,42.0126,41.8993,41.9673,41240.0
2017-07-25 10:35:00,55.57,55.59,55.42,55.43,34603.0,41.9598,41.9749,41.8465,41.854,34603.0
2017-07-25 10:40:00,55.43,55.47,55.36,55.46,37377.0,41.854,41.8842,41.8012,41.8767,37377.0
2017-07-25 10:45:00,55.46,55.47,55.41,55.42,21021.0,41.8767,41.8842,41.8389,41.8465,21021.0
2017-07-25 10:50:00,55.43,55.47,55.41,55.45,19554.0,41.854,41.8842,41.8389,41.8691,19554.0
2017-07-25 10:55:00,55.44,55.45,55.37,55.39,18351.0,41.8616,41.8691,41.8087,41.8238,18351.0
2017-07-25 11:00:00,55.39,55.44,55.38,55.42,14126.0,41.8238,41.8616,41.8163,41.8465,14126.0
2017-07-25 11:05:00,55.42,55.47,55.41,55.47,26522.0,41.8465,41.8842,41.8389,41.8842,26522.0
2017-07-25 11:10:00,55.48,55.54,55.48,55.53,14635.0,41.8918,41.9371,41.8918,41.9296,14635.0
2017-07-25 11:15:00,55.54,55.55,55.51,55.55,17513.0,41.9371,41.9447,41.9145,41.9447,17513.0
2017-07-25 11:20:00,55.55,55.58,55.48,55.58,24438.0,41.9447,41.9673,41.8918,41.9673,24438.0
2017-07-25 11:25:00,55.58,55.7,55.57,55.7,71128.0,41.9673,42.0579,41.9598,42.0579,71128.0
2017-07-25 11:30:00,55.71,55.82,55.71,55.75,63074.0,42.0655,42.1485,42.0655,42.0957,63074.0
2017-07-25 11:35:00,55.74,55.86,55.67,55.86,34745.0,42.0881,42.1787,42.0353,42.1787,34745.0
2017-07-25 11:40:00,55.87,55.92,55.81,55.81,20501.0,42.1863,42.224,42.141,42.141,20501.0
2017-07-25 11:45:00,55.8,55.86,55.78,55.84,13241.0,42.1334,42.1787,42.1183,42.1636,13241.0
2017-07-25 11:50:00,55.85,55.87,55.78,55.78,18097.0,42.1712,42.1863,42.1183,42.1183,18097.0
2017-07-25 11:55:00,55.78,55.78,55.66,55.71,344395.0,42.1183,42.1183,42.0277,42.0655,344395.0
2017-07-25 12:00:00,55.71,55.74,55.7,55.74,21887.0,42.0655,42.0881,42.0579,42.0881,21887.0
2017-07-25 12:05:00,55.73,55.76,55.71,55.73,16586.0,42.0806,42.1032,42.0655,42.0806,16586.0
2017-07-25 12:10:00,55.73,55.77,55.72,55.75,14089.0,42.0806,42.1108,42.073,42.0957,14089.0
2017-07-25 12:15:00,55.74,55.74,55.68,55.68,16663.0,42.0881,42.0881,42.0428,42.0428,16663.0
2017-07-25 12:20:00,55.67,55.68,55.57,55.6,24658.0,42.0353,42.0428,41.9598,41.9824,24658.0
2017-07-25 12:25:00,55.59,55.61,55.56,55.6,8963.0,41.9749,41.99,41.9522,41.9824,8963.0
2017-07-25 12:30:00,55.6,55.61,55.51,55.52,15120.0,41.9824,41.99,41.9145,41.922,15120.0
2017-07-25 12:35:00,55.51,55.52,55.47,55.48,19762.0,41.9145,41.922,41.8842,41.8918,19762.0
2017-07-25 12:40:00,55.47,55.48,55.36,55.38,20142.0,41.8842,41.8918,41.8012,41.8163,20142.0
2017-07-25 12:45:00,55.37,55.39,55.33,55.34,9678.0,41.8087,41.8238,41.7785,41.7861,9678.0
2017-07-25 12:50:00,55.33,55.39,55.3,55.39,30570.0,41.7785,41.8238,41.7559,41.8238,30570.0
2017-07-25 12:55:00,55.38,55.41,55.33,55.34,14681.0,41.8163,41.8389,41.7785,41.7861,14681.0
2017-07-25 13:00:00,55.34,55.44,55.33,55.43,14017.0,41.7861,41.8616,41.7785,41.854,14017.0
2017-07-25 13:05:00,55.42,55.47,55.41,55.47,16786.0,41.8465,41.8842,41.8389,41.8842,16786.0
2017-07-25 13:10:00,55.47,55.53,55.42,55.42,20896.0,41.8842,41.9296,41.8465,41.8465,20896.0
2017-07-25 13:15:00,55.43,55.46,55.37,55.38,24796.0,41.854,41.8767,41.8087,41.8163,24796.0
2017-07-25 13:20:00,55.38,55.39,55.32,55.37,25630.0,41.8163,41.8238,41.771,41.8087,25630.0
2017-07-25 13:25:00,55.35,55.36,55.3,55.31,10743.0,41.7936,41.8012,41.7559,41.7634,10743.0
2017-07-25 13:30:00,55.31,55.34,55.31,55.33,7914.0,41.7634,41.7861,41.7634,41.7785,7914.0
2017-07-25 13:35:00,55.34,55.4,55.34,55.36,16478.0,41.7861,41.8314,41.7861,41.8012,16478.0
2017-07-25 13:40:00,55.37,55.37,55.32,55.32,14680.0,41.8087,41.8087,41.771,41.771,14680.0
2017-07-25 13:45:00,55.33,55.33,55.2,55.21,33584.0,41.7785,41.7785,41.6804,41.6879,33584.0
2017-07-25 13:50:00,55.21,55.3,55.17,55.17,106591.0,41.6879,41.7559,41.6577,41.6577,106591.0
2017-07-25 13:55:00,55.18,55.18,55.13,55.13,14713.0,41.6653,41.6653,41.6275,41.6275,14713.0
2017-07-25 14:00:00,55.13,55.17,55.09,55.09,25242.0,41.6275,41.6577,41.5973,41.5973,25242.0
2017-07-25 14:05:00,55.09,55.1,55.02,55.02,33213.0,41.5973,41.6049,41.5445,41.5445,33213.0
2017-07-25 14:10:00,55.03,55.06,54.99,55.0,36426.0,41.552,41.5747,41.5218,41.5294,36426.0
2017-07-25 14:15:00,55.0,55.04,54.99,55.0,31716.0,41.5294,41.5596,41.5218,41.5294,31716.0
2017-07-25 14:20:00,55.0,55.04,54.99,55.04,18425.0,41.5294,41.5596,41.5218,41.5596,18425.0
2017-07-25 14:25:00,55.04,55.15,55.03,55.15,23666.0,41.5596,41.6426,41.552,41.6426,23666.0
2017-07-25 14:30:00,55.14,55.15,55.09,55.1,37319.0,41.6351,41.6426,41.5973,41.6049,37319.0
2017-07-25 14:35:00,55.1,55.23,55.09,55.2,31575.0,41.6049,41.703,41.5973,41.6804,31575.0
2017-07-25 14:40:00,55.2,55.21,55.19,55.2,21037.0,41.6804,41.6879,41.6728,41.6804,21037.0
2017-07-25 14:45:00,55.19,55.23,55.18,55.2,28043.0,41.6728,41.703,41.6653,41.6804,28043.0
2017-07-25 14:50:00,55.2,55.25,55.18,55.23,25344.0,41.6804,41.7181,41.6653,41.703,25344.0
2017-07-25 14:55:00,55.23,55.23,55.22,55.22,16123.0,41.703,41.703,41.6955,41.6955,16123.0
2017-07-25 15:00:00,55.23,55.23,55.14,55.16,54861.0,41.703,41.703,41.6351,41.6502,54861.0
2017-07-25 15:05:00,55.15,55.16,55.13,55.16,33768.0,41.6426,41.6502,41.6275,41.6502,33768.0
2017-07-25 15:10:00,55.15,55.15,55.1,55.1,32009.0,41.6426,41.6426,41.6049,41.6049,32009.0
2017-07-25 15:15:00,55.1,55.11,55.08,55.08,37084.0,41.6049,41.6124,41.5898,41.5898,37084.0
2017-07-25 15:20:00,55.08,55.09,54.98,55.05,57206.0,41.5898,41.5973,41.5143,41.5671,57206.0
2017-07-25 15:25:00,55.05,55.13,55.04,55.11,32693.0,41.5671,41.6275,41.5596,41.6124,32693.0
2017-07-25 15:30:00,55.11,55.16,55.09,55.16,32431.0,41.6124,41.6502,41.5973,41.6502,32431.0
2017-07-25 15:35:00,55.16,55.19,55.12,55.13,44532.0,41.6502,41.6728,41.62,41.6275,44532.0
2017-07-25 15:40:00,55.13,55.13,55.1,55.11,46473.0,41.6275,41.6275,41.6049,41.6124,46473.0
2017-07-25 15:45:00,55.12,55.19,55.11,55.18,74071.0,41.62,41.6728,41.6124,41.6653,74071.0
2017-07-25 15:50:00,55.17,55.21,55.17,55.21,67877.0,41.6577,41.6879,41.6577,41.6879,67877.0
2017-07-25 15:55:00,55.21,55.35,55.19,55.32,288796.0,41.6879,41.7936,41.6728,41.771,288796.0
2017-07-26 09:30:00,55.45,55.87,55.45,55.57,55775.0,41.8691,42.1863,41.8691,41.9598,55775.0
2017-07-26 09:35:00,55.57,55.7,55.52,55.6,31768.0,41.9598,42.0579,41.922,41.9824,31768.0
2017-07-26 09:40:00,55.6,55.77,55.58,55.75,33547.0,41.9824,42.1108,41.9673,42.0957,33547.0
2017-07-26 09:45:00,55.76,55.76,55.62,55.69,36958.0,42.1032,42.1032,41.9975,42.0504,36958.0
2017-07-26 09:50:00,55.69,55.74,55.42,55.56,81648.0,42.0504,42.0881,41.8465,41.9522,81648.0
2017-07-26 09:55:00,55.55,55.63,55.4,55.42,27618.0,41.9447,42.0051,41.8314,41.8465,27618.0
2017-07-26 10:00:00,55.43,55.54,55.43,55.48,32695.0,41.854,41.9371,41.854,41.8918,32695.0
2017-07-26 10:05:00,55.48,55.5,55.32,55.33,21482.0,41.8918,41.9069,41.771,41.7785,21482.0
2017-07-26 10:10:00,55.33,55.33,55.26,55.3,45413.0,41.7785,41.7785,41.7257,41.7559,45413.0
2017-07-26 10:15:00,55.3,55.4,55.27,55.39,31551.0,41.7559,41.8314,41.7332,41.8238,31551.0
2017-07-26 10:20:00,55.38,55.38,55.21,55.23,22965.0,41.8163,41.8163,41.6879,41.703,22965.0
2017-07-26 10:25:00,55.24,55.27,55.02,55.11,23390.0,41.7106,41.7332,41.5445,41.6124,23390.0
2017-07-26 10:30:00,55.13,55.15,55.03,55.08,22603.0,41.6275,41.6426,41.552,41.5898,22603.0
2017-07-26 10:35:00,55.07,55.07,55.03,55.07,18468.0,41.5822,41.5822,41.552,41.5822,18468.0
2017-07-26 10:40:00,55.06,55.14,55.03,55.14,17037.0,41.5747,41.6351,41.552,41.6351,17037.0
2017-07-26 10:45:00,55.14,55.25,55.13,55.19,11054.0,41.6351,41.7181,41.6275,41.6728,11054.0
2017-07-26 10:50:00,55.23,55.24,55.14,55.17,13676.0,41.703,41.7106,41.6351,41.6577,13676.0
2017-07-26 10:55:00,55.19,55.32,55.18,55.3,12692.0,41.6728,41.771,41.6653,41.7559,12692.0
2017-07-26 11:00:00,55.3,55.4,55.3,55.36,23521.0,41.7559,41.8314,41.7559,41.8012,23521.0
2017-07-26 11:05:00,55.36,55.42,55.3,55.42,33936.0,41.8012,41.8465,41.7559,41.8465,33936.0
2017-07-26 11:10:00,55.43,55.51,55.43,55.44,16299.0,41.854,41.9145,41.854,41.8616,16299.0
2017-07-26 11:15:00,55.45,55.46,55.41,55.43,17475.0,41.8691,41.8767,41.8389,41.854,17475.0
2017-07-26 11:20:00,55.43,55.45,55.4,55.42,16918.0,41.854,41.8691,41.8314,41.8465,16918.0
2017-07-26 11:25:00,55.43,55.52,55.43,55.52,12848.0,41.854,41.922,41.854,41.922,12848.0
2017-07-26 11:30:00,55.51,55.52,55.48,55.51,15251.0,41.9145,41.922,41.8918,41.9145,15251.0
2017-07-26 11:35:00,55.5,55.53,55.47,55.52,13055.0,41.9069,41.9296,41.8842,41.922,13055.0
2017-07-26 11:40:00,55.52,55.52,55.48,55.52,12055.0,41.922,41.922,41.8918,41.922,12055.0
2017-07-26 11:45:00,55.52,55.63,55.51,55.57,26278.0,41.922,42.0051,41.9145,41.9598,26278.0
2017-07-26 11:50:00,55.59,55.64,55.57,55.63,14313.0,41.9749,42.0126,41.9598,42.0051,14313.0
2017-07-26 11:55:00,55.63,55.7,55.63,55.69,23615.0,42.0051,42.0579,42.0051,42.0504,23615.0
2017-07-26 12:00:00,55.68,55.79,55.67,55.74,29547.0,42.0428,42.1259,42.0353,42.0881,29547.0
2017-07-26 12:05:00,55.74,55.77,55.68,55.74,29425.0,42.0881,42.1108,42.0428,42.0881,29425.0
2017-07-26 12:10:00,55.74,55.78,55.72,55.76,12677.0,42.0881,42.1183,42.073,42.1032,12677.0
2017-07-26 12:15:00,55.76,55.82,55.73,55.8,18029.0,42.1032,42.1485,42.0806,42.1334,18029.0
2017-07-26 12:20:00,55.79,55.81,55.74,55.76,19078.0,42.1259,42.141,42.0881,42.1032,19078.0
2017-07-26 12:25:00,55.76,55.78,55.68,55.68,11676.0,42.1032,42.1183,42.0428,42.0428,11676.0
2017-07-26 12:30:00,55.69,55.71,55.57,55.59,18019.0,42.0504,42.0655,41.9598,41.9749,18019.0
2017-07-26 12:35:00,55.6,55.6,55.56,55.59,15861.0,41.9824,41.9824,41.9522,41.9749,15861.0
2017-07-26 12:40:00,55.6,55.6,55.52,55.55,10620.0,41.9824,41.9824,41.922,41.9447,10620.0
2017-07-26 12:45:00,55.56,55.59,55.53,55.53,5700.0,41.9522,41.9749,41.9296,41.9296,5700.0
2017-07-26 12:50:00,55.54,55.54,55.46,55.47,12437.0,41.9371,41.9371,41.8767,41.8842,12437.0
2017-07-26 12:55:00,55.47,55.49,55.42,55.45,17312.0,41.8842,41.8993,41.8465,41.8691,17312.0
2017-07-26 13:00:00,55.45,55.48,55.41,55.45,28915.0,41.8691,41.8918,41.8389,41.8691,28915.0
2017-07-26 13:05:00,55.45,55.49,55.44,55.46,9396.0,41.8691,41.8993,41.8616,41.8767,9396.0
2017-07-26 13:10:00,55.46,55.49,55.45,55.49,4100.0,41.8767,41.8993,41.8691,41.8993,4100.0
2017-07-26 13:15:00,55.49,55.51,55.47,55.48,5051.0,41.8993,41.9145,41.8842,41.8918,5051.0
2017-07-26 13:20:00,55.48,55.51,55.48,55.5,6136.0,41.8918,41.9145,41.8918,41.9069,6136.0
2017-07-26 13:25:00,55.49,55.53,55.49,55.49,7465.0,41.8993,41.9296,41.8993,41.8993,7465.0
2017-07-26 13:30:00,55.49,55.5,55.47,55.49,7253.0,41.8993,41.9069,41.8842,41.8993,7253.0
2017-07-26 13:35:00,55.49,55.56,55.49,55.54,6992.0,41.8993,41.9522,41.8993,41.9371,6992.0
2017-07-26 13:40:00,55.53,55.55,55.5,55.54,12010.0,41.9296,41.9447,41.9069,41.9371,12010.0
2017-07-26 13:45:00,55.54,55.56,55.53,55.56,6097.0,41.9371,41.9522,41.9296,41.9522,6097.0
2017-07-26 13:50:00,55.56,55.61,55.56,55.59,8786.0,41.9522,41.99,41.9522,41.9749,8786.0
2017-07-26 13:55:00,55.58,55.58,55.53,55.54,7692.0,41.9673,41.9673,41.9296,41.9371,7692.0
2017-07-26 14:00:00,55.54,55.6,55.54,55.57,14093.0,41.9371,41.9824,41.9371,41.9598,14093.0
2017-07-26 14:05:00,55.59,55.64,55.58,55.6,14490.0,41.9749,42.0126,41.9673,41.9824,14490.0
2017-07-26 14:10:00,55.59,55.64,55.58,55.61,12986.0,41.9749,42.0126,41.9673,41.99,12986.0
2017-07-26 14:15:00,55.6,55.6,55.53,55.55,6953.0,41.9824,41.9824,41.9296,41.9447,6953.0
2017-07-26 14:20:00,55.55,55.55,55.47,55.53,8917.0,41.9447,41.9447,41.8842,41.9296,8917.0
2017-07-26 14:25:00,55.53,55.58,55.52,55.53,14618.0,41.9296,41.9673,41.922,41.9296,14618.0
2017-07-26 14:30:00,55.53,55.54,55.48,55.5,8169.0,41.9296,41.9371,41.8918,41.9069,8169.0
2017-07-26 14:35:00,55.51,55.55,55.5,55.53,8070.0,41.9145,41.9447,41.9069,41.9296,8070.0
2017-07-26 14:40:00,55.54,55.54,55.49,55.51,13788.0,41.9371,41.9371,41.8993,41.9145,13788.0
2017-07-26 14:45:00,55.51,55.52,55.49,55.49,10730.0,41.9145,41.922,41.8993,41.8993,10730.0
2017-07-26 14:50:00,55.49,55.49,55.44,55.47,20491.0,41.8993,41.8993,41.8616,41.8842,20491.0
2017-07-26 14:55:00,55.47,55.48,55.42,55.42,17126.0,41.8842,41.8918,41.8465,41.8465,17126.0
2017-07-26 15:00:00,55.41,55.49,55.4,55.49,25564.0,41.8389,41.8993,41.8314,41.8993,25564.0
2017-07-26 15:05:00,55.48,55.58,55.48,55.58,41634.0,41.8918,41.9673,41.8918,41.9673,41634.0
2017-07-26 15:10:00,55.59,55.6,55.56,55.58,16034.0,41.9749,41.9824,41.9522,41.9673,16034.0
2017-07-26 15:15:00,55.57,55.57,55.5,55.55,27809.0,41.9598,41.9598,41.9069,41.9447,27809.0
2017-07-26 15:20:00,55.55,55.57,55.5,55.56,32057.0,41.9447,41.9598,41.9069,41.9522,32057.0
2017-07-26 15:25:00,55.57,55.58,55.52,55.58,25707.0,41.9598,41.9673,41.922,41.9673,25707.0
2017-07-26 15:30:00,55.58,55.6,55.54,55.56,34646.0,41.9673,41.9824,41.9371,41.9522,34646.0
2017-07-26 15:35:00,55.57,55.65,55.55,55.65,36243.0,41.9598,42.0202,41.9447,42.0202,36243.0
2017-07-26 15:40:00,55.65,55.65,55.61,55.63,32131.0,42.0202,42.0202,41.99,42.0051,32131.0
2017-07-26 15:45:00,55.62,55.63,55.58,55.61,49917.0,41.9975,42.0051,41.9673,41.99,49917.0
2017-07-26 15:50:00,55.6,55.61,55.55,55.57,48879.0,41.9824,41.99,41.9447,41.9598,48879.0
2017-07-26 15:55:00,55.58,55.59,55.53,55.57,103173.0,41.9673,41.9749,41.9296,41.9598,103173.0
2017-07-27 09:30:00,55.4,55.78,55.23,55.6,47013.0,41.8314,42.1183,41.703,41.9824,47013.0
2017-07-27 09:35:00,55.67,55.95,55.65,55.94,34908.0,42.0353,42.2467,42.0202,42.2391,34908.0
2017-07-27 09:40:00,55.97,56.19,55.96,56.09,29043.0,42.2618,42.4279,42.2542,42.3524,29043.0
2017-07-27 09:45:00,56.08,56.31,56.01,56.26,35604.0,42.3448,42.5185,42.292,42.4808,35604.0
2017-07-27 09:50:00,56.25,56.3,56.11,56.25,45938.0,42.4732,42.511,42.3675,42.4732,45938.0
2017-07-27 09:55:00,56.24,56.24,56.1,56.17,18988.0,42.4657,42.4657,42.3599,42.4128,18988.0
2017-07-27 10:00:00,56.18,56.21,56.07,56.1,24195.0,42.4204,42.443,42.3373,42.3599,24195.0
2017-07-27 10:05:00,56.1,56.16,56.06,56.14,21878.0,42.3599,42.4053,42.3297,42.3902,21878.0
2017-07-27 10:10:00,56.15,56.24,56.13,56.2,28831.0,42.3977,42.4657,42.3826,42.4355,28831.0
2017-07-27 10:15:00,56.19,56.27,56.18,56.22,33459.0,42.4279,42.4883,42.4204,42.4506,33459.0
2017-07-27 10:20:00,56.22,56.28,56.18,56.28,14866.0,42.4506,42.4959,42.4204,42.4959,14866.0
2017-07-27 10:25:00,56.28,56.34,56.25,56.34,32924.0,42.4959,42.5412,42.4732,42.5412,32924.0
2017-07-27 10:30:00,56.34,56.39,56.32,56.36,69073.0,42.5412,42.5789,42.5261,42.5563,69073.0
2017-07-27 10:35:00,56.36,56.37,56.26,56.27,14581.0,42.5563,42.5638,42.4808,42.4883,14581.0
2017-07-27 10:40:00,56.26,56.27,56.21,56.24,13134.0,42.4808,42.4883,42.443,42.4657,13134.0
2017-07-27 10:45:00,56.24,56.25,56.17,56.25,9840.0,42.4657,42.4732,42.4128,42.4732,9840.0
2017-07-27 10:50:00,56.25,56.29,56.22,56.29,14176.0,42.4732,42.5034,42.4506,42.5034,14176.0
2017-07-27 10:55:00,56.28,56.35,56.28,56.32,16235.0,42.4959,42.5487,42.4959,42.5261,16235.0
2017-07-27 11:00:00,56.32,56.33,56.29,56.32,10816.0,42.5261,42.5336,42.5034,42.5261,10816.0
2017-07-27 11:05:00,56.31,56.43,56.31,56.43,15465.0,42.5185,42.6091,42.5185,42.6091,15465.0
2017-07-27 11:10:00,56.44,56.6,56.43,56.59,27085.0,42.6167,42.7375,42.6091,42.7299,27085.0
2017-07-27 11:15:00,56.59,56.59,56.52,56.55,17001.0,42.7299,42.7299,42.6771,42.6997,17001.0
2017-07-27 11:20:00,56.56,56.57,56.52,56.55,15705.0,42.7073,42.7148,42.6771,42.6997,15705.0
2017-07-27 11:25:00,56.56,56.57,56.49,56.5,15736.0,42.7073,42.7148,42.6544,42.662,15736.0
2017-07-27 11:30:00,56.49,56.54,56.47,56.54,11890.0,42.6544,42.6922,42.6393,42.6922,11890.0
2017-07-27 11:35:00,56.53,56.57,56.51,56.56,16959.0,42.6846,42.7148,42.6695,42.7073,16959.0
2017-07-27 11:40:00,56.55,56.64,56.54,56.64,18593.0,42.6997,42.7677,42.6922,42.7677,18593.0
2017-07-27 11:45:00,56.64,56.68,56.64,56.65,13002.0,42.7677,42.7979,42.7677,42.7752,13002.0
2017-07-27 11:50:00,56.65,56.74,56.65,56.72,26818.0,42.7752,42.8432,42.7752,42.8281,26818.0
2017-07-27 11:55:00,56.71,56.78,56.71,56.75,15538.0,42.8205,42.8734,42.8205,42.8507,15538.0
2017-07-27 12:00:00,56.75,56.77,56.7,56.7,13948.0,42.8507,42.8659,42.813,42.813,13948.0
2017-07-27 12:05:00,56.71,56.75,56.69,56.72,15910.0,42.8205,42.8507,42.8054,42.8281,15910.0
2017-07-27 12:10:00,56.73,56.77,56.71,56.73,13026.0,42.8356,42.8659,42.8205,42.8356,13026.0
2017-07-27 12:15:00,56.74,56.78,56.7,56.73,23468.0,42.8432,42.8734,42.813,42.8356,23468.0
2017-07-27 12:20:00,56.72,56.72,56.63,56.64,11812.0,42.8281,42.8281,42.7601,42.7677,11812.0
2017-07-27 12:25:00,56.63,56.73,56.63,56.65,18073.0,42.7601,42.8356,42.7601,42.7752,18073.0
2017-07-27 12:30:00,56.65,56.66,56.55,56.55,22131.0,42.7752,42.7828,42.6997,42.6997,22131.0
2017-07-27 12:35:00,56.53,56.54,56.45,56.49,14735.0,42.6846,42.6922,42.6242,42.6544,14735.0
2017-07-27 12:40:00,56.49,56.52,56.4,56.45,18848.0,42.6544,42.6771,42.5865,42.6242,18848.0
2017-07-27 12:45:00,56.45,56.5,56.45,56.5,10423.0,42.6242,42.662,42.6242,42.662,10423.0
2017-07-27 12:50:00,56.51,56.54,56.46,56.47,14222.0,42.6695,42.6922,42.6318,42.6393,14222.0
2017-07-27 12:55:00,56.47,56.52,56.42,56.48,22230.0,42.6393,42.6771,42.6016,42.6469,22230.0
2017-07-27 13:00:00,56.47,56.48,56.36,56.43,13462.0,42.6393,42.6469,42.5563,42.6091,13462.0
2017-07-27 13:05:00,56.44,56.45,56.33,56.39,83702.0,42.6167,42.6242,42.5336,42.5789,83702.0
2017-07-27 13:10:00,56.4,56.42,56.32,56.32,14817.0,42.5865,42.6016,42.5261,42.5261,14817.0
2017-07-27 13:15:00,56.32,56.32,56.21,56.23,15826.0,42.5261,42.5261,42.443,42.4581,15826.0
2017-07-27 13:20:00,56.23,56.24,56.11,56.11,15562.0,42.4581,42.4657,42.3675,42.3675,15562.0
2017-07-27 13:25:00,56.08,56.1,56.0,56.07,23897.0,42.3448,42.3599,42.2844,42.3373,23897.0
2017-07-27 13:30:00,56.07,56.07,55.97,55.97,9243.0,42.3373,42.3373,42.2618,42.2618,9243.0
2017-07-27 13:35:00,55.98,56.0,55.94,55.98,13009.0,42.2693,42.2844,42.2391,42.2693,13009.0
2017-07-27 13:40:00,55.96,56.01,55.88,56.0,32958.0,42.2542,42.292,42.1938,42.2844,32958.0
2017-07-27 13:45:00,56.0,56.09,55.99,56.09,8014.0,42.2844,42.3524,42.2769,42.3524,8014.0
2017-07-27 13:50:00,56.08,56.14,56.08,56.14,14888.0,42.3448,42.3902,42.3448,42.3902,14888.0
2017-07-27 13:55:00,56.16,56.26,56.16,56.22,10316.0,42.4053,42.4808,42.4053,42.4506,10316.0
2017-07-27 14:00:00,56.22,56.32,56.22,56.31,42760.0,42.4506,42.5261,42.4506,42.5185,42760.0
2017-07-27 14:05:00,56.32,56.48,56.32,56.45,23061.0,42.5261,42.6469,42.5261,42.6242,23061.0
2017-07-27 14:10:00,56.47,56.59,56.47,56.57,20993.0,42.6393,42.7299,42.6393,42.7148,20993.0
2017-07-27 14:15:00,56.56,56.63,56.56,56.62,18372.0,42.7073,42.7601,42.7073,42.7526,18372.0
2017-07-27 14:20:00,56.62,56.66,56.61,56.61,22622.0,42.7526,42.7828,42.745,42.745,22622.0
2017-07-27 14:25:00,56.6,56.61,56.48,56.56,19120.0,42.7375,42.745,42.6469,42.7073,19120.0
2017-07-27 14:30:00,56.55,56.64,56.51,56.51,14690.0,42.6997,42.7677,42.6695,42.6695,14690.0
2017-07-27 14:35:00,56.51,56.65,56.51,56.62,11622.0,42.6695,42.7752,42.6695,42.7526,11622.0
2017-07-27 14:40:00,56.62,56.62,56.51,56.51,16894.0,42.7526,42.7526,42.6695,42.6695,16894.0
2017-07-27 14:45:00,56.51,56.61,56.49,56.58,15093.0,42.6695,42.745,42.6544,42.7224,15093.0
2017-07-27 14:50:00,56.58,56.67,56.57,56.66,17333.0,42.7224,42.7903,42.7148,42.7828,17333.0
2017-07-27 14:55:00,56.67,56.81,56.67,56.81,28713.0,42.7903,42.8961,42.7903,42.8961,28713.0
2017-07-27 15:00:00,56.81,56.98,56.8,56.95,61279.0,42.8961,43.0244,42.8885,43.0018,61279.0
2017-07-27 15:05:00,56.95,56.96,56.87,56.89,29373.0,43.0018,43.0093,42.9414,42.9565,29373.0
2017-07-27 15:10:00,56.89,56.98,56.89,56.98,33676.0,42.9565,43.0244,42.9565,43.0244,33676.0
2017-07-27 15:15:00,56.98,57.14,56.98,57.08,67859.0,43.0244,43.1452,43.0244,43.0999,67859.0
2017-07-27 15:20:00,57.08,57.1,57.03,57.04,23054.0,43.0999,43.115,43.0622,43.0697,23054.0
2017-07-27 15:25:00,57.03,57.1,56.98,57.09,44696.0,43.0622,43.115,43.0244,43.1075,44696.0
2017-07-27 15:30:00,57.09,57.12,57.02,57.1,33175.0,43.1075,43.1301,43.0546,43.115,33175.0
2017-07-27 15:35:00,57.1,57.11,57.03,57.04,33438.0,43.115,43.1226,43.0622,43.0697,33438.0
2017-07-27 15:40:00,57.04,57.06,56.98,56.98,59134.0,43.0697,43.0848,43.0244,43.0244,59134.0
2017-07-27 15:45:00,56.99,57.1,56.99,57.07,63171.0,43.032,43.115,43.032,43.0924,63171.0
2017-07-27 15:50:00,57.08,57.09,57.01,57.05,85481.0,43.0999,43.1075,43.0471,43.0773,85481.0
2017-07-27 15:55:00,57.06,57.09,56.97,57.05,198324.0,43.0848,43.1075,43.0169,43.0773,198324.0
2017-07-28 09:30:00,57.16,57.36,57.05,57.08,44593.0,43.1603,43.3113,43.0773,43.0999,44593.0
2017-07-28 09:35:00,57.09,57.46,57.09,57.42,35872.0,43.1075,43.3869,43.1075,43.3567,35872.0
2017-07-28 09:40:00,57.45,57.45,57.32,57.4,37278.0,43.3793,43.3793,43.2811,43.3416,37278.0
2017-07-28 09:45:00,57.4,57.54,57.31,57.49,29431.0,43.3416,43.4473,43.2736,43.4095,29431.0
2017-07-28 09:50:00,57.49,57.49,57.24,57.29,26971.0,43.4095,43.4095,43.2207,43.2585,26971.0
2017-07-28 09:55:00,57.3,57.47,57.26,57.47,24355.0,43.266,43.3944,43.2358,43.3944,24355.0
2017-07-28 10:00:00,57.43,57.43,57.23,57.25,25604.0,43.3642,43.3642,43.2132,43.2283,25604.0
2017-07-28 10:05:00,57.25,57.27,57.13,57.21,20920.0,43.2283,43.2434,43.1377,43.1981,20920.0
2017-07-28 10:10:00,57.22,57.35,57.22,57.33,18576.0,43.2056,43.3038,43.2056,43.2887,18576.0
2017-07-28 10:15:00,57.34,57.42,57.24,57.28,24567.0,43.2962,43.3567,43.2207,43.2509,24567.0
2017-07-28 10:20:00,57.28,57.28,57.17,57.28,35709.0,43.2509,43.2509,43.1679,43.2509,35709.0
2017-07-28 10:25:00,57.29,57.48,57.29,57.47,23026.0,43.2585,43.402,43.2585,43.3944,23026.0
2017-07-28 10:30:00,57.47,57.65,57.43,57.58,36395.0,43.3944,43.5303,43.3642,43.4775,36395.0
2017-07-28 10:35:00,57.58,57.74,57.58,57.69,57465.0,43.4775,43.5983,43.4775,43.5605,57465.0
2017-07-28 10:40:00,57.68,57.74,57.66,57.73,16670.0,43.553,43.5983,43.5379,43.5907,16670.0
2017-07-28 10:45:00,57.74,57.79,57.53,57.6,75783.0,43.5983,43.636,43.4397,43.4926,75783.0
2017-07-28 10:50:00,57.61,57.65,57.59,57.64,19838.0,43.5001,43.5303,43.485,43.5228,19838.0
2017-07-28 10:55:00,57.63,57.71,57.63,57.64,20872.0,43.5152,43.5756,43.5152,43.5228,20872.0
2017-07-28 11:00:00,57.63,57.65,57.59,57.63,20456.0,43.5152,43.5303,43.485,43.5152,20456.0
2017-07-28 11:05:00,57.61,57.63,57.46,57.63,39007.0,43.5001,43.5152,43.3869,43.5152,39007.0
2017-07-28 11:10:00,57.65,57.7,57.6,57.68,17453.0,43.5303,43.5681,43.4926,43.553,17453.0
2017-07-28 11:15:00,57.66,57.72,57.48,57.48,37857.0,43.5379,43.5832,43.402,43.402,37857.0
2017-07-28 11:20:00,57.48,57.62,57.47,57.6,16659.0,43.402,43.5077,43.3944,43.4926,16659.0
2017-07-28 11:25:00,57.6,57.73,57.6,57.72,20552.0,43.4926,43.5907,43.4926,43.5832,20552.0
2017-07-28 11:30:00,57.72,57.72,57.67,57.68,24374.0,43.5832,43.5832,43.5454,43.553,24374.0
2017-07-28 11:35:00,57.68,57.69,57.56,57.63,21765.0,43.553,43.5605,43.4624,43.5152,21765.0
2017-07-28 11:40:00,57.63,57.63,57.52,57.58,16810.0,43.5152,43.5152,43.4322,43.4775,16810.0
2017-07-28 11:45:00,57.58,57.64,57.51,57.54,41766.0,43.4775,43.5228,43.4246,43.4473,41766.0
2017-07-28 11:50:00,57.54,57.57,57.51,57.57,17584.0,43.4473,43.4699,43.4246,43.4699,17584.0
2017-07-28 11:55:00,57.57,57.58,57.51,57.57,14957.0,43.4699,43.4775,43.4246,43.4699,14957.0
2017-07-28 12:00:00,57.57,57.7,57.57,57.68,35622.0,43.4699,43.5681,43.4699,43.553,35622.0
2017-07-28 12:05:00,57.68,57.73,57.68,57.73,15980.0,43.553,43.5907,43.553,43.5907,15980.0
2017-07-28 12:10:00,57.74,57.74,57.61,57.62,28775.0,43.5983,43.5983,43.5001,43.5077,28775.0
2017-07-28 12:15:00,57.6,57.68,57.53,57.64,28793.0,43.4926,43.553,43.4397,43.5228,28793.0
2017-07-28 12:20:00,57.64,57.68,57.56,57.57,20614.0,43.5228,43.553,43.4624,43.4699,20614.0
2017-07-28 12:25:00,57.58,57.66,57.56,57.64,26748.0,43.4775,43.5379,43.4624,43.5228,26748.0
2017-07-28 12:30:00,57.64,57.65,57.56,57.56,17716.0,43.5228,43.5303,43.4624,43.4624,17716.0
2017-07-28 12:35:00,57.57,57.71,57.56,57.67,34361.0,43.4699,43.5756,43.4624,43.5454,34361.0
2017-07-28 12:40:00,57.67,57.68,57.55,57.56,20209.0,43.5454,43.553,43.4548,43.4624,20209.0
2017-07-28 12:45:00,57.57,57.59,57.5,57.58,21406.0,43.4699,43.485,43.4171,43.4775,21406.0
2017-07-28 12:50:00,57.6,57.63,57.57,57.63,27781.0,43.4926,43.5152,43.4699,43.5152,27781.0
2017-07-28 12:55:00,57.63,57.64,57.56,57.62,31494.0,43.5152,43.5228,43.4624,43.5077,31494.0
2017-07-28 13:00:00,57.63,57.63,57.56,57.61,27200.0,43.5152,43.5152,43.4624,43.5001,27200.0
2017-07-28 13:05:00,57.61,57.62,57.56,57.62,19621.0,43.5001,43.5077,43.4624,43.5077,19621.0
2017-07-28 13:10:00,57.63,57.66,57.61,57.63,17153.0,43.5152,43.5379,43.5001,43.5152,17153.0
2017-07-28 13:15:00,57.63,57.64,57.59,57.59,13474.0,43.5152,43.5228,43.485,43.485,13474.0
2017-07-28 13:20:00,57.59,57.66,57.57,57.65,15520.0,43.485,43.5379,43.4699,43.5303,15520.0
2017-07-28 13:25:00,57.66,57.71,57.66,57.7,12489.0,43.5379,43.5756,43.5379,43.5681,12489.0
2017-07-28 13:30:00,57.71,57.74,57.68,57.72,21433.0,43.5756,43.5983,43.553,43.5832,21433.0
2017-07-28 13:35:00,57.72,57.74,57.69,57.71,14191.0,43.5832,43.5983,43.5605,43.5756,14191.0
2017-07-28 13:40:00,57.72,57.74,57.69,57.7,20812.0,43.5832,43.5983,43.5605,43.5681,20812.0
2017-07-28 13:45:00,57.71,57.72,57.67,57.7,21217.0,43.5756,43.5832,43.5454,43.5681,21217.0
2017-07-28 13:50:00,57.71,57.75,57.7,57.73,25861.0,43.5756,43.6058,43.5681,43.5907,25861.0
2017-07-28 13:55:00,57.72,57.72,57.65,57.68,19784.0,43.5832,43.5832,43.5303,43.553,19784.0
2017-07-28 14:00:00,57.68,57.68,57.59,57.61,14566.0,43.553,43.553,43.485,43.5001,14566.0
2017-07-28 14:05:00,57.61,57.63,57.58,57.63,15013.0,43.5001,43.5152,43.4775,43.5152,15013.0
2017-07-28 14:10:00,57.63,57.64,57.56,57.57,17106.0,43.5152,43.5228,43.4624,43.4699,17106.0
2017-07-28 14:15:00,57.57,57.64,57.57,57.63,17949.0,43.4699,43.5228,43.4699,43.5152,17949.0
2017-07-28 14:20:00,57.64,57.7,57.62,57.62,61976.0,43.5228,43.5681,43.5077,43.5077,61976.0
2017-07-28 14:25:00,57.63,57.72,57.63,57.7,13718.0,43.5152,43.5832,43.5152,43.5681,13718.0
2017-07-28 14:30:00,57.7,57.72,57.59,57.72,29720.0,43.5681,43.5832,43.485,43.5832,29720.0
2017-07-28 14:35:00,57.73,57.73,57.66,57.66,18113.0,43.5907,43.5907,43.5379,43.5379,18113.0
2017-07-28 14:40:00,57.66,57.67,57.59,57.63,13814.0,43.5379,43.5454,43.485,43.5152,13814.0
2017-07-28 14:45:00,57.63,57.63,57.57,57.58,23288.0,43.5152,43.5152,43.4699,43.4775,23288.0
2017-07-28 14:50:00,57.58,57.59,57.5,57.56,25195.0,43.4775,43.485,43.4171,43.4624,25195.0
2017-07-28 14:55:00,57.57,57.59,57.52,57.54,22869.0,43.4699,43.485,43.4322,43.4473,22869.0
2017-07-28 15:00:00,57.54,57.58,57.53,57.57,16554.0,43.4473,43.4775,43.4397,43.4699,16554.0
2017-07-28 15:05:00,57.57,57.57,57.51,57.55,22025.0,43.4699,43.4699,43.4246,43.4548,22025.0
2017-07-28 15:10:00,57.55,57.56,57.5,57.53,24289.0,43.4548,43.4624,43.4171,43.4397,24289.0
2017-07-28 15:15:00,57.52,57.56,57.5,57.54,30230.0,43.4322,43.4624,43.4171,43.4473,30230.0
2017-07-28 15:20:00,57.53,57.54,57.51,57.54,14088.0,43.4397,43.4473,43.4246,43.4473,14088.0
2017-07-28 15:25:00,57.53,57.53,57.51,57.53,20646.0,43.4397,43.4397,43.4246,43.4397,20646.0
2017-07-28 15:30:00,57.53,57.55,57.53,57.54,29430.0,43.4397,43.4548,43.4397,43.4473,29430.0
2017-07-28 15:35:00,57.53,57.59,57.53,57.58,26605.0,43.4397,43.485,43.4397,43.4775,26605.0
2017-07-28 15:40:00,57.58,57.64,57.57,57.62,46293.0,43.4775,43.5228,43.4699,43.5077,46293.0
2017-07-28 15:45:00,57.63,57.65,57.61,57.62,55294.0,43.5152,43.5303,43.5001,43.5077,55294.0
2017-07-28 15:50:00,57.63,57.68,57.62,57.67,49993.0,43.5152,43.553,43.5077,43.5454,49993.0
2017-07-28 15:55:00,57.68,57.69,57.58,57.63,130614.0,43.553,43.5605,43.4775,43.5152,130614.0
2017-07-31 09:30:00,57.68,58.26,57.68,58.11,51853.0,43.553,43.9909,43.553,43.8777,51853.0
2017-07-31 09:35:00,58.09,58.22,57.94,58.22,36767.0,43.8626,43.9607,43.7493,43.9607,36767.0
2017-07-31 09:40:00,58.19,58.32,58.17,58.26,20516.0,43.9381,44.0362,43.923,43.9909,20516.0
2017-07-31 09:45:00,58.26,58.47,58.21,58.43,50962.0,43.9909,44.1495,43.9532,44.1193,50962.0
2017-07-31 09:50:00,58.43,58.46,58.31,58.34,34742.0,44.1193,44.1419,44.0287,44.0513,34742.0
2017-07-31 09:55:00,58.34,58.45,58.32,58.32,28872.0,44.0513,44.1344,44.0362,44.0362,28872.0
2017-07-31 10:00:00,58.33,58.4,58.19,58.21,26919.0,44.0438,44.0966,43.9381,43.9532,26919.0
2017-07-31 10:05:00,58.2,58.28,58.01,58.03,31276.0,43.9456,44.006,43.8021,43.8173,31276.0
2017-07-31 10:10:00,58.04,58.04,57.94,58.01,18153.0,43.8248,43.8248,43.7493,43.8021,18153.0
2017-07-31 10:15:00,58.01,58.09,57.97,58.06,33797.0,43.8021,43.8626,43.7719,43.8399,33797.0
2017-07-31 10:20:00,58.07,58.19,58.07,58.14,16974.0,43.8475,43.9381,43.8475,43.9003,16974.0
2017-07-31 10:25:00,58.13,58.16,58.06,58.11,19554.0,43.8928,43.9154,43.8399,43.8777,19554.0
2017-07-31 10:30:00,58.11,58.11,57.91,57.91,25047.0,43.8777,43.8777,43.7266,43.7266,25047.0
2017-07-31 10:35:00,57.91,58.06,57.9,58.03,49368.0,43.7266,43.8399,43.7191,43.8173,49368.0
2017-07-31 10:40:00,58.03,58.04,57.97,58.0,23027.0,43.8173,43.8248,43.7719,43.7946,23027.0
2017-07-31 10:45:00,58.0,58.02,57.92,57.95,19448.0,43.7946,43.8097,43.7342,43.7568,19448.0
2017-07-31 10:50:00,57.95,57.99,57.91,57.96,17445.0,43.7568,43.787,43.7266,43.7644,17445.0
2017-07-31 10:55:00,57.95,58.08,57.94,58.07,15559.0,43.7568,43.855,43.7493,43.8475,15559.0
2017-07-31 11:00:00,58.07,58.18,58.06,58.18,18235.0,43.8475,43.9305,43.8399,43.9305,18235.0
2017-07-31 11:05:00,58.18,58.2,58.1,58.19,17923.0,43.9305,43.9456,43.8701,43.9381,17923.0
2017-07-31 11:10:00,58.2,58.2,58.11,58.13,14144.0,43.9456,43.9456,43.8777,43.8928,14144.0
2017-07-31 11:15:00,58.13,58.25,58.13,58.19,22135.0,43.8928,43.9834,43.8928,43.9381,22135.0
2017-07-31 11:20:00,58.2,58.26,58.19,58.19,25128.0,43.9456,43.9909,43.9381,43.9381,25128.0
2017-07-31 11:25:00,58.19,58.2,58.13,58.14,16626.0,43.9381,43.9456,43.8928,43.9003,16626.0
2017-07-31 11:30:00,58.14,58.25,58.11,58.25,15593.0,43.9003,43.9834,43.8777,43.9834,15593.0
2017-07-31 11:35:00,58.25,58.28,58.23,58.28,22445.0,43.9834,44.006,43.9683,44.006,22445.0
2017-07-31 11:40:00,58.28,58.33,58.25,58.32,19100.0,44.006,44.0438,43.9834,44.0362,19100.0
2017-07-31 11:45:00,58.32,58.34,58.28,58.3,13609.0,44.0362,44.0513,44.006,44.0211,13609.0
2017-07-31 11:50:00,58.3,58.31,58.26,58.31,12288.0,44.0211,44.0287,43.9909,44.0287,12288.0
2017-07-31 11:55:00,58.32,58.33,58.26,58.33,18136.0,44.0362,44.0438,43.9909,44.0438,18136.0
2017-07-31 12:00:00,58.33,58.44,58.32,58.41,24940.0,44.0438,44.1268,44.0362,44.1042,24940.0
2017-07-31 12:05:00,58.4,58.41,58.35,58.38,30526.0,44.0966,44.1042,44.0589,44.0815,30526.0
2017-07-31 12:10:00,58.38,58.4,58.36,58.38,14790.0,44.0815,44.0966,44.0664,44.0815,14790.0
2017-07-31 12:15:00,58.39,58.41,58.37,58.4,30113.0,44.0891,44.1042,44.074,44.0966,30113.0
2017-07-31 12:20:00,58.4,58.42,58.39,58.41,13816.0,44.0966,44.1117,44.0891,44.1042,13816.0
2017-07-31 12:25:00,58.41,58.41,58.37,58.38,68075.0,44.1042,44.1042,44.074,44.0815,68075.0
2017-07-31 12:30:00,58.39,58.43,58.39,58.41,13781.0,44.0891,44.1193,44.0891,44.1042,13781.0
2017-07-31 12:35:00,58.41,58.43,58.38,58.38,13521.0,44.1042,44.1193,44.0815,44.0815,13521.0
2017-07-31 12:40:00,58.38,58.38,58.31,58.34,12648.0,44.0815,44.0815,44.0287,44.0513,12648.0
2017-07-31 12:45:00,58.35,58.35,58.27,58.29,15169.0,44.0589,44.0589,43.9985,44.0136,15169.0
2017-07-31 12:50:00,58.29,58.3,58.26,58.28,11088.0,44.0136,44.0211,43.9909,44.006,11088.0
2017-07-31 12:55:00,58.28,58.37,58.22,58.32,50370.0,44.006,44.074,43.9607,44.0362,50370.0
2017-07-31 13:00:00,58.32,58.56,58.31,58.43,95841.0,44.0362,44.2174,44.0287,44.1193,95841.0
2017-07-31 13:05:00,58.44,58.47,58.42,58.46,15154.0,44.1268,44.1495,44.1117,44.1419,15154.0
2017-07-31 13:10:00,58.46,58.47,58.38,58.39,22134.0,44.1419,44.1495,44.0815,44.0891,22134.0
2017-07-31 13:15:00,58.39,58.46,58.39,58.44,13755.0,44.0891,44.1419,44.0891,44.1268,13755.0
2017-07-31 13:20:00,58.44,58.5,58.42,58.48,13496.0,44.1268,44.1721,44.1117,44.157,13496.0
2017-07-31 13:25:00,58.48,58.48,58.38,58.43,13809.0,44.157,44.157,44.0815,44.1193,13809.0
2017-07-31 13:30:00,58.42,58.43,58.36,58.36,7088.0,44.1117,44.1193,44.0664,44.0664,7088.0
2017-07-31 13:35:00,58.36,58.36,58.3,58.36,14475.0,44.0664,44.0664,44.0211,44.0664,14475.0
2017-07-31 13:40:00,58.36,58.36,58.25,58.27,10838.0,44.0664,44.0664,43.9834,43.9985,10838.0
2017-07-31 13:45:00,58.27,58.32,58.24,58.32,16711.0,43.9985,44.0362,43.9758,44.0362,16711.0
2017-07-31 13:50:00,58.33,58.4,58.31,58.39,19299.0,44.0438,44.0966,44.0287,44.0891,19299.0
2017-07-31 13:55:00,58.39,58.41,58.37,58.41,28154.0,44.0891,44.1042,44.074,44.1042,28154.0
2017-07-31 14:00:00,58.41,58.43,58.37,58.42,28655.0,44.1042,44.1193,44.074,44.1117,28655.0
2017-07-31 14:05:00,58.42,58.47,58.42,58.46,23021.0,44.1117,44.1495,44.1117,44.1419,23021.0
2017-07-31 14:10:00,58.47,58.75,58.47,58.72,63111.0,44.1495,44.3609,44.1495,44.3383,63111.0
2017-07-31 14:15:00,58.71,58.78,58.62,58.66,40700.0,44.3307,44.3836,44.2627,44.293,40700.0
2017-07-31 14:20:00,58.66,58.66,58.57,58.58,15402.0,44.293,44.293,44.225,44.2325,15402.0
2017-07-31 14:25:00,58.57,58.59,58.52,58.59,23407.0,44.225,44.2401,44.1872,44.2401,23407.0
2017-07-31 14:30:00,58.61,58.64,58.6,58.61,18304.0,44.2552,44.2778,44.2476,44.2552,18304.0
2017-07-31 14:35:00,58.62,58.62,58.49,58.52,27123.0,44.2627,44.2627,44.1646,44.1872,27123.0
2017-07-31 14:40:00,58.52,58.6,58.5,58.59,16989.0,44.1872,44.2476,44.1721,44.2401,16989.0
2017-07-31 14:45:00,58.58,58.58,58.49,58.53,15475.0,44.2325,44.2325,44.1646,44.1948,15475.0
2017-07-31 14:50:00,58.53,58.54,58.42,58.45,21690.0,44.1948,44.2023,44.1117,44.1344,21690.0
2017-07-31 14:55:00,58.44,58.44,58.38,58.42,17457.0,44.1268,44.1268,44.0815,44.1117,17457.0
2017-07-31 15:00:00,58.41,58.47,58.4,58.47,24309.0,44.1042,44.1495,44.0966,44.1495,24309.0
2017-07-31 15:05:00,58.47,58.47,58.43,58.43,19907.0,44.1495,44.1495,44.1193,44.1193,19907.0
2017-07-31 15:10:00,58.42,58.53,58.42,58.53,25847.0,44.1117,44.1948,44.1117,44.1948,25847.0
2017-07-31 15:15:00,58.52,58.53,58.43,58.5,36334.0,44.1872,44.1948,44.1193,44.1721,36334.0
2017-07-31 15:20:00,58.5,58.5,58.45,58.48,24994.0,44.1721,44.1721,44.1344,44.157,24994.0
2017-07-31 15:25:00,58.48,58.53,58.45,58.53,36047.0,44.157,44.1948,44.1344,44.1948,36047.0
2017-07-31 15:30:00,58.53,58.57,58.52,58.53,40679.0,44.1948,44.225,44.1872,44.1948,40679.0
2017-07-31 15:35:00,58.54,58.55,58.49,58.51,40331.0,44.2023,44.2099,44.1646,44.1797,40331.0
2017-07-31 15:40:00,58.52,58.52,58.39,58.44,87745.0,44.1872,44.1872,44.0891,44.1268,87745.0
2017-07-31 15:45:00,58.44,58.53,58.43,58.5,62681.0,44.1268,44.1948,44.1193,44.1721,62681.0
2017-07-31 15:50:00,58.5,58.5,58.44,58.44,91386.0,44.1721,44.1721,44.1268,44.1268,91386.0
2017-07-31 15:55:00,58.45,58.46,58.33,58.36,199059.0,44.1344,44.1419,44.0438,44.0664,199059.0
2017-08-01 09:30:00,58.6,58.83,58.55,58.81,114607.0,44.2476,44.4213,44.2099,44.4062,114607.0
2017-08-01 09:35:00,58.78,59.2,58.78,59.16,134044.0,44.3836,44.7007,44.3836,44.6705,134044.0
2017-08-01 09:40:00,59.16,59.32,58.99,59.05,77019.0,44.6705,44.7913,44.5421,44.5874,77019.0
2017-08-01 09:45:00,59.04,59.17,59.02,59.11,38274.0,44.5799,44.678,44.5648,44.6327,38274.0
2017-08-01 09:50:00,59.11,59.12,58.86,58.88,91207.0,44.6327,44.6403,44.444,44.4591,91207.0
2017-08-01 09:55:00,58.87,58.9,58.7,58.77,41939.0,44.4515,44.4742,44.3232,44.376,41939.0
2017-08-01 10:00:00,58.77,58.95,58.68,58.95,38384.0,44.376,44.5119,44.3081,44.5119,38384.0
2017-08-01 10:05:00,58.94,58.98,58.87,58.92,26686.0,44.5044,44.5346,44.4515,44.4893,26686.0
2017-08-01 10:10:00,58.92,59.05,58.85,59.04,31627.0,44.4893,44.5874,44.4364,44.5799,31627.0
2017-08-01 10:15:00,59.05,59.15,59.02,59.14,57935.0,44.5874,44.6629,44.5648,44.6554,57935.0
2017-08-01 10:20:00,59.14,59.16,59.05,59.08,45666.0,44.6554,44.6705,44.5874,44.6101,45666.0
2017-08-01 10:25:00,59.08,59.15,58.98,59.14,27661.0,44.6101,44.6629,44.5346,44.6554,27661.0
2017-08-01 10:30:00,59.13,59.2,59.12,59.2,31694.0,44.6478,44.7007,44.6403,44.7007,31694.0
2017-08-01 10:35:00,59.18,59.24,59.14,59.16,38734.0,44.6856,44.7309,44.6554,44.6705,38734.0
2017-08-01 10:40:00,59.16,59.16,58.96,59.07,88132.0,44.6705,44.6705,44.5195,44.6025,88132.0
2017-08-01 10:45:00,59.06,59.1,58.93,59.1,33192.0,44.595,44.6252,44.4968,44.6252,33192.0
2017-08-01 10:50:00,59.09,59.1,58.99,59.07,26533.0,44.6176,44.6252,44.5421,44.6025,26533.0
2017-08-01 10:55:00,59.06,59.06,58.93,58.98,24977.0,44.595,44.595,44.4968,44.5346,24977.0
2017-08-01 11:00:00,58.99,59.08,58.99,59.08,28729.0,44.5421,44.6101,44.5421,44.6101,28729.0
2017-08-01 11:05:00,59.09,59.21,59.09,59.21,45088.0,44.6176,44.7082,44.6176,44.7082,45088.0
2017-08-01 11:10:00,59.22,59.38,59.21,59.31,54903.0,44.7158,44.8366,44.7082,44.7838,54903.0
2017-08-01 11:15:00,59.29,59.35,59.24,59.34,36778.0,44.7687,44.814,44.7309,44.8064,36778.0
2017-08-01 11:20:00,59.34,59.37,59.31,59.37,33554.0,44.8064,44.8291,44.7838,44.8291,33554.0
2017-08-01 11:25:00,59.36,59.41,59.33,59.41,89158.0,44.8215,44.8593,44.7989,44.8593,89158.0
2017-08-01 11:30:00,59.41,59.56,59.41,59.56,111089.0,44.8593,44.9725,44.8593,44.9725,111089.0
2017-08-01 11:35:00,59.57,59.6,59.41,59.42,42783.0,44.9801,45.0027,44.8593,44.8668,42783.0
2017-08-01 11:40:00,59.41,59.48,59.35,59.43,23642.0,44.8593,44.9121,44.814,44.8744,23642.0
2017-08-01 11:45:00,59.42,59.49,59.38,59.43,38746.0,44.8668,44.9197,44.8366,44.8744,38746.0
2017-08-01 11:50:00,59.43,59.45,59.32,59.36,22384.0,44.8744,44.8895,44.7913,44.8215,22384.0
2017-08-01 11:55:00,59.35,59.39,59.22,59.29,259063.0,44.814,44.8442,44.7158,44.7687,259063.0
2017-08-01 12:00:00,59.28,59.36,59.21,59.21,45426.0,44.7611,44.8215,44.7082,44.7082,45426.0
2017-08-01 12:05:00,59.22,59.32,59.21,59.28,31961.0,44.7158,44.7913,44.7082,44.7611,31961.0
2017-08-01 12:10:00,59.29,59.3,59.1,59.1,91786.0,44.7687,44.7762,44.6252,44.6252,91786.0
2017-08-01 12:15:00,59.12,59.22,59.1,59.21,22468.0,44.6403,44.7158,44.6252,44.7082,22468.0
2017-08-01 12:20:00,59.21,59.24,59.21,59.23,17527.0,44.7082,44.7309,44.7082,44.7233,17527.0
2017-08-01 12:25:00,59.23,59.23,59.12,59.21,20896.0,44.7233,44.7233,44.6403,44.7082,20896.0
2017-08-01 12:30:00,59.21,59.21,59.12,59.17,17700.0,44.7082,44.7082,44.6403,44.678,17700.0
2017-08-01 12:35:00,59.17,59.18,59.13,59.13,16781.0,44.678,44.6856,44.6478,44.6478,16781.0
2017-08-01 12:40:00,59.13,59.14,58.95,58.96,40858.0,44.6478,44.6554,44.5119,44.5195,40858.0
2017-08-01 12:45:00,58.96,58.97,58.89,58.89,38285.0,44.5195,44.527,44.4666,44.4666,38285.0
2017-08-01 12:50:00,58.89,58.9,58.85,58.89,27383.0,44.4666,44.4742,44.4364,44.4666,27383.0
2017-08-01 12:55:00,58.91,58.93,58.9,58.91,12988.0,44.4817,44.4968,44.4742,44.4817,12988.0
2017-08-01 13:00:00,58.92,58.92,58.86,58.87,19068.0,44.4893,44.4893,44.444,44.4515,19068.0
2017-08-01 13:05:00,58.87,58.94,58.87,58.92,21271.0,44.4515,44.5044,44.4515,44.4893,21271.0
2017-08-01 13:10:00,58.92,58.92,58.83,58.92,17080.0,44.4893,44.4893,44.4213,44.4893,17080.0
2017-08-01 13:15:00,58.92,58.92,58.87,58.91,12065.0,44.4893,44.4893,44.4515,44.4817,12065.0
2017-08-01 13:20:00,58.92,58.98,58.91,58.97,21065.0,44.4893,44.5346,44.4817,44.527,21065.0
2017-08-01 13:25:00,58.98,58.99,58.94,58.98,12053.0,44.5346,44.5421,44.5044,44.5346,12053.0
2017-08-01 13:30:00,58.98,58.98,58.95,58.98,17215.0,44.5346,44.5346,44.5119,44.5346,17215.0
2017-08-01 13:35:00,58.97,59.01,58.97,58.98,21300.0,44.527,44.5572,44.527,44.5346,21300.0
2017-08-01 13:40:00,58.97,59.02,58.97,59.01,16132.0,44.527,44.5648,44.527,44.5572,16132.0
2017-08-01 13:45:00,59.0,59.08,58.99,59.06,25024.0,44.5497,44.6101,44.5421,44.595,25024.0
2017-08-01 13:50:00,59.07,59.09,59.05,59.08,20974.0,44.6025,44.6176,44.5874,44.6101,20974.0
2017-08-01 13:55:00,59.08,59.15,59.08,59.15,26956.0,44.6101,44.6629,44.6101,44.6629,26956.0
2017-08-01 14:00:00,59.15,59.3,59.15,59.24,57947.0,44.6629,44.7762,44.6629,44.7309,57947.0
2017-08-01 14:05:00,59.23,59.3,59.23,59.29,24003.0,44.7233,44.7762,44.7233,44.7687,24003.0
2017-08-01 14:10:00,59.29,59.35,59.29,59.35,29251.0,44.7687,44.814,44.7687,44.814,29251.0
2017-08-01 14:15:00,59.35,59.41,59.35,59.38,31544.0,44.814,44.8593,44.814,44.8366,31544.0
2017-08-01 14:20:00,59.39,59.41,59.34,59.38,54066.0,44.8442,44.8593,44.8064,44.8366,54066.0
2017-08-01 14:25:00,59.39,59.48,59.37,59.47,87383.0,44.8442,44.9121,44.8291,44.9046,87383.0
2017-08-01 14:30:00,59.46,59.47,59.35,59.43,37919.0,44.897,44.9046,44.814,44.8744,37919.0
2017-08-01 14:35:00,59.43,59.44,59.28,59.29,31397.0,44.8744,44.8819,44.7611,44.7687,31397.0
2017-08-01 14:40:00,59.3,59.3,59.23,59.27,28014.0,44.7762,44.7762,44.7233,44.7535,28014.0
2017-08-01 14:45:00,59.27,59.3,59.23,59.23,28385.0,44.7535,44.7762,44.7233,44.7233,28385.0
2017-08-01 14:50:00,59.23,59.23,59.17,59.22,21154.0,44.7233,44.7233,44.678,44.7158,21154.0
2017-08-01 14:55:00,59.22,59.26,59.21,59.25,23378.0,44.7158,44.746,44.7082,44.7384,23378.0
2017-08-01 15:00:00,59.26,59.26,59.13,59.13,33172.0,44.746,44.746,44.6478,44.6478,33172.0
2017-08-01 15:05:00,59.13,59.14,59.09,59.14,30571.0,44.6478,44.6554,44.6176,44.6554,30571.0
2017-08-01 15:10:00,59.14,59.21,59.13,59.21,28816.0,44.6554,44.7082,44.6478,44.7082,28816.0
2017-08-01 15:15:00,59.21,59.33,59.21,59.33,39606.0,44.7082,44.7989,44.7082,44.7989,39606.0
2017-08-01 15:20:00,59.33,59.51,59.32,59.49,67667.0,44.7989,44.9348,44.7913,44.9197,67667.0
2017-08-01 15:25:00,59.48,59.54,59.45,59.5,59691.0,44.9121,44.9574,44.8895,44.9272,59691.0
2017-08-01 15:30:00,59.51,59.58,59.47,59.56,66490.0,44.9348,44.9876,44.9046,44.9725,66490.0
2017-08-01 15:35:00,59.56,59.6,59.54,59.54,75767.0,44.9725,45.0027,44.9574,44.9574,75767.0
2017-08-01 15:40:00,59.55,59.57,59.49,59.5,77462.0,44.965,44.9801,44.9197,44.9272,77462.0
2017-08-01 15:45:00,59.5,59.5,59.45,59.45,80412.0,44.9272,44.9272,44.8895,44.8895,80412.0
2017-08-01 15:50:00,59.45,59.48,59.41,59.47,92416.0,44.8895,44.9121,44.8593,44.9046,92416.0
2017-08-01 15:55:00,59.48,59.5,59.44,59.47,151046.0,44.9121,44.9272,44.8819,44.9046,151046.0
2017-08-02 09:30:00,59.51,59.93,59.5,59.92,57698.0,44.9348,45.2519,44.9272,45.2444,57698.0
2017-08-02 09:35:00,59.94,60.1,59.9,59.99,77547.0,45.2595,45.3803,45.2292,45.2972,77547.0
2017-08-02 09:40:00,59.99,60.02,59.84,59.98,64243.0,45.2972,45.3199,45.1839,45.2897,64243.0
2017-08-02 09:45:00,59.97,59.97,59.61,59.75,59809.0,45.2821,45.2821,45.0103,45.116,59809.0
2017-08-02 09:50:00,59.76,59.78,59.57,59.75,33514.0,45.1235,45.1386,44.9801,45.116,33514.0
2017-08-02 09:55:00,59.77,59.84,59.7,59.79,68179.0,45.1311,45.1839,45.0782,45.1462,68179.0
2017-08-02 10:00:00,59.8,59.83,59.63,59.76,33682.0,45.1537,45.1764,45.0254,45.1235,33682.0
2017-08-02 10:05:00,59.79,59.87,59.71,59.78,29115.0,45.1462,45.2066,45.0858,45.1386,29115.0
2017-08-02 10:10:00,59.79,59.81,59.68,59.7,20608.0,45.1462,45.1613,45.0631,45.0782,20608.0
2017-08-02 10:15:00,59.69,59.71,59.5,59.5,24717.0,45.0707,45.0858,44.9272,44.9272,24717.0
2017-08-02 10:20:00,59.5,59.51,59.27,59.27,46812.0,44.9272,44.9348,44.7535,44.7535,46812.0
2017-08-02 10:25:00,59.28,59.33,59.24,59.25,29339.0,44.7611,44.7989,44.7309,44.7384,29339.0
2017-08-02 10:30:00,59.27,59.28,59.11,59.24,50681.0,44.7535,44.7611,44.6327,44.7309,50681.0
2017-08-02 10:35:00,59.26,59.28,59.22,59.24,23374.0,44.746,44.7611,44.7158,44.7309,23374.0
2017-08-02 10:40:00,59.25,59.28,58.97,58.99,31979.0,44.7384,44.7611,44.527,44.5421,31979.0
2017-08-02 10:45:00,59.0,59.0,58.6,58.64,107073.0,44.5497,44.5497,44.2476,44.2778,107073.0
2017-08-02 10:50:00,58.64,58.84,58.64,58.8,55316.0,44.2778,44.4289,44.2778,44.3987,55316.0
2017-08-02 10:55:00,58.79,58.79,58.33,58.36,82751.0,44.3911,44.3911,44.0438,44.0664,82751.0
2017-08-02 11:00:00,58.39,58.51,58.26,58.49,87277.0,44.0891,44.1797,43.9909,44.1646,87277.0
2017-08-02 11:05:00,58.49,58.52,58.34,58.4,53005.0,44.1646,44.1872,44.0513,44.0966,53005.0
2017-08-02 11:10:00,58.39,58.59,58.33,58.55,52449.0,44.0891,44.2401,44.0438,44.2099,52449.0
2017-08-02 11:15:00,58.55,58.89,58.55,58.89,38507.0,44.2099,44.4666,44.2099,44.4666,38507.0
2017-08-02 11:20:00,58.9,58.99,58.84,58.84,26064.0,44.4742,44.5421,44.4289,44.4289,26064.0
2017-08-02 11:25:00,58.85,58.99,58.85,58.94,11865.0,44.4364,44.5421,44.4364,44.5044,11865.0
2017-08-02 11:30:00,58.95,58.97,58.85,58.85,17797.0,44.5119,44.527,44.4364,44.4364,17797.0
2017-08-02 11:35:00,58.86,58.94,58.85,58.86,19001.0,44.444,44.5044,44.4364,44.444,19001.0
2017-08-02 11:40:00,58.86,58.86,58.73,58.78,44089.0,44.444,44.444,44.3458,44.3836,44089.0
2017-08-02 11:45:00,58.78,58.98,58.76,58.98,75901.0,44.3836,44.5346,44.3685,44.5346,75901.0
2017-08-02 11:50:00,58.97,59.0,58.88,58.97,15671.0,44.527,44.5497,44.4591,44.527,15671.0
2017-08-02 11:55:00,58.97,59.09,58.97,59.08,19041.0,44.527,44.6176,44.527,44.6101,19041.0
2017-08-02 12:00:00,59.07,59.18,59.07,59.17,19952.0,44.6025,44.6856,44.6025,44.678,19952.0
2017-08-02 12:05:00,59.17,59.18,59.09,59.1,16340.0,44.678,44.6856,44.6176,44.6252,16340.0
2017-08-02 12:10:00,59.11,59.12,58.98,59.0,20909.0,44.6327,44.6403,44.5346,44.5497,20909.0
2017-08-02 12:15:00,59.0,59.0,58.93,58.95,15396.0,44.5497,44.5497,44.4968,44.5119,15396.0
2017-08-02 12:20:00,58.95,59.11,58.94,59.09,56593.0,44.5119,44.6327,44.5044,44.6176,56593.0
2017-08-02 12:25:00,59.1,59.15,59.06,59.07,15591.0,44.6252,44.6629,44.595,44.6025,15591.0
2017-08-02 12:30:00,59.08,59.13,59.07,59.1,11866.0,44.6101,44.6478,44.6025,44.6252,11866.0
2017-08-02 12:35:00,59.11,59.15,59.09,59.14,16687.0,44.6327,44.6629,44.6176,44.6554,16687.0
2017-08-02 12:40:00,59.14,59.19,59.13,59.17,14056.0,44.6554,44.6931,44.6478,44.678,14056.0
2017-08-02 12:45:00,59.19,59.19,59.13,59.13,11702.0,44.6931,44.6931,44.6478,44.6478,11702.0
2017-08-02 12:50:00,59.13,59.16,59.05,59.09,20850.0,44.6478,44.6705,44.5874,44.6176,20850.0
2017-08-02 12:55:00,59.1,59.16,59.08,59.16,8316.0,44.6252,44.6705,44.6101,44.6705,8316.0
2017-08-02 13:00:00,59.16,59.16,59.11,59.15,14155.0,44.6705,44.6705,44.6327,44.6629,14155.0
2017-08-02 13:05:00,59.16,59.2,59.11,59.17,12086.0,44.6705,44.7007,44.6327,44.678,12086.0
2017-08-02 13:10:00,59.17,59.25,59.17,59.25,13519.0,44.678,44.7384,44.678,44.7384,13519.0
2017-08-02 13:15:00,59.26,59.29,59.25,59.28,16600.0,44.746,44.7687,44.7384,44.7611,16600.0
2017-08-02 13:20:00,59.28,59.29,59.2,59.2,30566.0,44.7611,44.7687,44.7007,44.7007,30566.0
2017-08-02 13:25:00,59.19,59.21,59.15,59.19,11842.0,44.6931,44.7082,44.6629,44.6931,11842.0
2017-08-02 13:30:00,59.19,59.23,59.13,59.22,24464.0,44.6931,44.7233,44.6478,44.7158,24464.0
2017-08-02 13:35:00,59.22,59.23,59.14,59.15,14690.0,44.7158,44.7233,44.6554,44.6629,14690.0
2017-08-02 13:40:00,59.16,59.2,59.15,59.17,23735.0,44.6705,44.7007,44.6629,44.678,23735.0
2017-08-02 13:45:00,59.17,59.22,59.15,59.2,27829.0,44.678,44.7158,44.6629,44.7007,27829.0
2017-08-02 13:50:00,59.22,59.28,59.21,59.28,6679.0,44.7158,44.7611,44.7082,44.7611,6679.0
2017-08-02 13:55:00,59.27,59.32,59.19,59.24,25099.0,44.7535,44.7913,44.6931,44.7309,25099.0
2017-08-02 14:00:00,59.25,59.28,59.24,59.28,11664.0,44.7384,44.7611,44.7309,44.7611,11664.0
2017-08-02 14:05:00,59.28,59.33,59.27,59.33,23483.0,44.7611,44.7989,44.7535,44.7989,23483.0
2017-08-02 14:10:00,59.34,59.39,59.3,59.36,23720.0,44.8064,44.8442,44.7762,44.8215,23720.0
2017-08-02 14:15:00,59.37,59.41,59.36,59.39,17367.0,44.8291,44.8593,44.8215,44.8442,17367.0
2017-08-02 14:20:00,59.39,59.46,59.37,59.45,21286.0,44.8442,44.897,44.8291,44.8895,21286.0
2017-08-02 14:25:00,59.45,59.48,59.41,59.48,20198.0,44.8895,44.9121,44.8593,44.9121,20198.0
2017-08-02 14:30:00,59.48,59.55,59.46,59.51,23267.0,44.9121,44.965,44.897,44.9348,23267.0
2017-08-02 14:35:00,59.51,59.59,59.49,59.59,14303.0,44.9348,44.9952,44.9197,44.9952,14303.0
2017-08-02 14:40:00,59.59,59.6,59.56,59.59,19107.0,44.9952,45.0027,44.9725,44.9952,19107.0
2017-08-02 14:45:00,59.59,59.61,59.57,59.58,16266.0,44.9952,45.0103,44.9801,44.9876,16266.0
2017-08-02 14:50:00,59.58,59.58,59.43,59.44,17856.0,44.9876,44.9876,44.8744,44.8819,17856.0
2017-08-02 14:55:00,59.44,59.55,59.43,59.55,13806.0,44.8819,44.965,44.8744,44.965,13806.0
2017-08-02 15:00:00,59.55,59.56,59.52,59.55,18909.0,44.965,44.9725,44.9423,44.965,18909.0
2017-08-02 15:05:00,59.55,59.56,59.52,59.53,10217.0,44.965,44.9725,44.9423,44.9499,10217.0
2017-08-02 15:10:00,59.53,59.59,59.53,59.56,14706.0,44.9499,44.9952,44.9499,44.9725,14706.0
2017-08-02 15:15:00,59.56,59.59,59.53,59.54,17349.0,44.9725,44.9952,44.9499,44.9574,17349.0
2017-08-02 15:20:00,59.54,59.54,59.5,59.53,16215.0,44.9574,44.9574,44.9272,44.9499,16215.0
2017-08-02 15:25:00,59.52,59.54,59.52,59.53,16919.0,44.9423,44.9574,44.9423,44.9499,16919.0
2017-08-02 15:30:00,59.54,59.56,59.48,59.56,68192.0,44.9574,44.9725,44.9121,44.9725,68192.0
2017-08-02 15:35:00,59.56,59.57,59.46,59.46,32352.0,44.9725,44.9801,44.897,44.897,32352.0
2017-08-02 15:40:00,59.47,59.49,59.42,59.45,40901.0,44.9046,44.9197,44.8668,44.8895,40901.0
2017-08-02 15:45:00,59.45,59.46,59.44,59.44,36165.0,44.8895,44.897,44.8819,44.8819,36165.0
2017-08-02 15:50:00,59.45,59.45,59.41,59.42,60885.0,44.8895,44.8895,44.8593,44.8668,60885.0
2017-08-02 15:55:00,59.43,59.49,59.39,59.4,210908.0,44.8744,44.9197,44.8442,44.8517,210908.0
2017-08-03 09:30:00,59.41,59.88,59.31,59.85,48040.0,44.8593,45.2141,44.7838,45.1915,48040.0
2017-08-03 09:35:00,59.87,59.95,59.74,59.82,39921.0,45.2066,45.267,45.1084,45.1688,39921.0
2017-08-03 09:40:00,59.84,60.11,59.8,60.05,43191.0,45.1839,45.3878,45.1537,45.3425,43191.0
2017-08-03 09:45:00,60.06,60.06,59.9,59.96,19400.0,45.3501,45.3501,45.2292,45.2746,19400.0
2017-08-03 09:50:00,59.96,59.96,59.78,59.78,22813.0,45.2746,45.2746,45.1386,45.1386,22813.0
2017-08-03 09:55:00,59.79,60.0,59.76,59.95,22875.0,45.1462,45.3048,45.1235,45.267,22875.0
2017-08-03 10:00:00,59.93,60.0,59.85,59.95,20195.0,45.2519,45.3048,45.1915,45.267,20195.0
2017-08-03 10:05:00,59.95,60.12,59.92,60.1,37625.0,45.267,45.3954,45.2444,45.3803,37625.0
2017-08-03 10:10:00,60.09,60.19,60.0,60.16,31457.0,45.3727,45.4482,45.3048,45.4256,31457.0
2017-08-03 10:15:00,60.17,60.31,60.17,60.3,51509.0,45.4331,45.5388,45.4331,45.5313,51509.0
2017-08-03 10:20:00,60.3,60.47,60.24,60.47,46232.0,45.5313,45.6596,45.486,45.6596,46232.0
2017-08-03 10:25:00,60.48,60.51,60.26,60.28,48493.0,45.6672,45.6898,45.5011,45.5162,48493.0
2017-08-03 10:30:00,60.29,60.38,60.29,60.32,30665.0,45.5237,45.5917,45.5237,45.5464,30665.0
2017-08-03 10:35:00,60.31,60.31,60.07,60.07,39894.0,45.5388,45.5388,45.3576,45.3576,39894.0
2017-08-03 10:40:00,60.06,60.1,60.0,60.08,21822.0,45.3501,45.3803,45.3048,45.3652,21822.0
2017-08-03 10:45:00,60.08,60.11,59.81,59.81,37086.0,45.3652,45.3878,45.1613,45.1613,37086.0
2017-08-03 10:50:00,59.84,59.9,59.82,59.85,21488.0,45.1839,45.2292,45.1688,45.1915,21488.0
2017-08-03 10:55:00,59.86,59.97,59.86,59.95,26975.0,45.199,45.2821,45.199,45.267,26975.0
2017-08-03 11:00:00,59.95,60.0,59.92,59.98,30177.0,45.267,45.3048,45.2444,45.2897,30177.0
2017-08-03 11:05:00,59.99,60.01,59.91,59.93,20636.0,45.2972,45.3123,45.2368,45.2519,20636.0
2017-08-03 11:10:00,59.91,59.95,59.9,59.92,11283.0,45.2368,45.267,45.2292,45.2444,11283.0
2017-08-03 11:15:00,59.92,59.92,59.74,59.82,23165.0,45.2444,45.2444,45.1084,45.1688,23165.0
2017-08-03 11:20:00,59.83,59.85,59.79,59.8,10769.0,45.1764,45.1915,45.1462,45.1537,10769.0
2017-08-03 11:25:00,59.79,59.86,59.76,59.86,20201.0,45.1462,45.199,45.1235,45.199,20201.0
2017-08-03 11:30:00,59.86,59.88,59.77,59.77,11896.0,45.199,45.2141,45.1311,45.1311,11896.0
2017-08-03 11:35:00,59.77,59.91,59.77,59.89,13838.0,45.1311,45.2368,45.1311,45.2217,13838.0
2017-08-03 11:40:00,59.9,59.93,59.86,59.93,11811.0,45.2292,45.2519,45.199,45.2519,11811.0
2017-08-03 11:45:00,59.94,59.94,59.87,59.89,16220.0,45.2595,45.2595,45.2066,45.2217,16220.0
2017-08-03 11:50:00,59.9,59.98,59.9,59.94,27484.0,45.2292,45.2897,45.2292,45.2595,27484.0
2017-08-03 11:55:00,59.94,59.94,59.83,59.86,9842.0,45.2595,45.2595,45.1764,45.199,9842.0
2017-08-03 12:00:00,59.86,59.88,59.85,59.86,6638.0,45.199,45.2141,45.1915,45.199,6638.0
2017-08-03 12:05:00,59.85,59.93,59.85,59.88,14450.0,45.1915,45.2519,45.1915,45.2141,14450.0
2017-08-03 12:10:00,59.87,59.91,59.84,59.88,10092.0,45.2066,45.2368,45.1839,45.2141,10092.0
2017-08-03 12:15:00,59.87,59.95,59.85,59.93,8378.0,45.2066,45.267,45.1915,45.2519,8378.0
2017-08-03 12:20:00,59.94,59.95,59.88,59.93,9483.0,45.2595,45.267,45.2141,45.2519,9483.0
2017-08-03 12:25:00,59.92,59.94,59.85,59.87,8248.0,45.2444,45.2595,45.1915,45.2066,8248.0
2017-08-03 12:30:00,59.88,59.88,59.75,59.76,20989.0,45.2141,45.2141,45.116,45.1235,20989.0
2017-08-03 12:35:00,59.77,59.81,59.77,59.8,4874.0,45.1311,45.1613,45.1311,45.1537,4874.0
2017-08-03 12:40:00,59.79,59.82,59.75,59.77,13458.0,45.1462,45.1688,45.116,45.1311,13458.0
2017-08-03 12:45:00,59.76,59.78,59.75,59.77,10310.0,45.1235,45.1386,45.116,45.1311,10310.0
2017-08-03 12:50:00,59.77,59.83,59.77,59.83,14058.0,45.1311,45.1764,45.1311,45.1764,14058.0
2017-08-03 12:55:00,59.84,59.85,59.78,59.84,15876.0,45.1839,45.1915,45.1386,45.1839,15876.0
2017-08-03 13:00:00,59.84,59.84,59.78,59.8,11021.0,45.1839,45.1839,45.1386,45.1537,11021.0
2017-08-03 13:05:00,59.8,59.81,59.77,59.8,8159.0,45.1537,45.1613,45.1311,45.1537,8159.0
2017-08-03 13:10:00,59.79,59.81,59.75,59.81,15566.0,45.1462,45.1613,45.116,45.1613,15566.0
2017-08-03 13:15:00,59.79,59.81,59.77,59.81,7202.0,45.1462,45.1613,45.1311,45.1613,7202.0
2017-08-03 13:20:00,59.81,59.87,59.8,59.87,11185.0,45.1613,45.2066,45.1537,45.2066,11185.0
2017-08-03 13:25:00,59.87,59.88,59.8,59.84,10151.0,45.2066,45.2141,45.1537,45.1839,10151.0
2017-08-03 13:30:00,59.85,59.85,59.75,59.81,10762.0,45.1915,45.1915,45.116,45.1613,10762.0
2017-08-03 13:35:00,59.82,59.88,59.81,59.87,12886.0,45.1688,45.2141,45.1613,45.2066,12886.0
2017-08-03 13:40:00,59.87,59.91,59.87,59.9,10950.0,45.2066,45.2368,45.2066,45.2292,10950.0
2017-08-03 13:45:00,59.9,59.98,59.89,59.91,25617.0,45.2292,45.2897,45.2217,45.2368,25617.0
2017-08-03 13:50:00,59.92,60.0,59.91,59.97,18032.0,45.2444,45.3048,45.2368,45.2821,18032.0
2017-08-03 13:55:00,59.97,60.0,59.93,59.98,13294.0,45.2821,45.3048,45.2519,45.2897,13294.0
2017-08-03 14:00:00,59.99,60.0,59.96,59.96,18632.0,45.2972,45.3048,45.2746,45.2746,18632.0
2017-08-03 14:05:00,59.97,60.0,59.94,60.0,11516.0,45.2821,45.3048,45.2595,45.3048,11516.0
2017-08-03 14:10:00,59.99,60.0,59.9,59.92,17248.0,45.2972,45.3048,45.2292,45.2444,17248.0
2017-08-03 14:15:00,59.92,59.98,59.91,59.97,17381.0,45.2444,45.2897,45.2368,45.2821,17381.0
2017-08-03 14:20:00,59.96,59.99,59.94,59.99,14029.0,45.2746,45.2972,45.2595,45.2972,14029.0
2017-08-03 14:25:00,59.99,60.03,59.97,59.98,21664.0,45.2972,45.3274,45.2821,45.2897,21664.0
2017-08-03 14:30:00,59.98,60.0,59.96,59.98,13222.0,45.2897,45.3048,45.2746,45.2897,13222.0
2017-08-03 14:35:00,59.98,59.99,59.94,59.94,19228.0,45.2897,45.2972,45.2595,45.2595,19228.0
2017-08-03 14:40:00,59.95,59.96,59.91,59.95,14446.0,45.267,45.2746,45.2368,45.267,14446.0
2017-08-03 14:45:00,59.94,59.95,59.86,59.87,14322.0,45.2595,45.267,45.199,45.2066,14322.0
2017-08-03 14:50:00,59.86,59.86,59.8,59.83,20551.0,45.199,45.199,45.1537,45.1764,20551.0
2017-08-03 14:55:00,59.83,59.85,59.81,59.83,10796.0,45.1764,45.1915,45.1613,45.1764,10796.0
2017-08-03 15:00:00,59.83,59.87,59.76,59.79,36398.0,45.1764,45.2066,45.1235,45.1462,36398.0
2017-08-03 15:05:00,59.78,59.81,59.76,59.81,14130.0,45.1386,45.1613,45.1235,45.1613,14130.0
2017-08-03 15:10:00,59.8,59.81,59.71,59.8,24157.0,45.1537,45.1613,45.0858,45.1537,24157.0
2017-08-03 15:15:00,59.8,59.84,59.8,59.82,17797.0,45.1537,45.1839,45.1537,45.1688,17797.0
2017-08-03 15:20:00,59.82,59.87,59.82,59.86,16551.0,45.1688,45.2066,45.1688,45.199,16551.0
2017-08-03 15:25:00,59.86,59.86,59.8,59.8,17079.0,45.199,45.199,45.1537,45.1537,17079.0
2017-08-03 15:30:00,59.8,59.82,59.7,59.76,49271.0,45.1537,45.1688,45.0782,45.1235,49271.0
2017-08-03 15:35:00,59.75,59.77,59.7,59.73,31644.0,45.116,45.1311,45.0782,45.1009,31644.0
2017-08-03 15:40:00,59.73,59.75,59.7,59.75,31190.0,45.1009,45.116,45.0782,45.116,31190.0
2017-08-03 15:45:00,59.75,59.77,59.7,59.71,56158.0,45.116,45.1311,45.0782,45.0858,56158.0
2017-08-03 15:50:00,59.71,59.72,59.65,59.67,72841.0,45.0858,45.0933,45.0405,45.0556,72841.0
2017-08-03 15:55:00,59.67,59.72,59.63,59.69,129254.0,45.0556,45.0933,45.0254,45.0707,129254.0
2017-08-04 09:30:00,59.88,60.46,59.88,60.13,42459.0,45.2141,45.6521,45.2141,45.4029,42459.0
2017-08-04 09:35:00,60.08,60.16,60.0,60.16,20875.0,45.3652,45.4256,45.3048,45.4256,20875.0
2017-08-04 09:40:00,60.14,60.26,59.99,60.01,30571.0,45.4105,45.5011,45.2972,45.3123,30571.0
2017-08-04 09:45:00,60.01,60.18,59.98,60.16,26141.0,45.3123,45.4407,45.2897,45.4256,26141.0
2017-08-04 09:50:00,60.16,60.27,60.1,60.25,23909.0,45.4256,45.5086,45.3803,45.4935,23909.0
2017-08-04 09:55:00,60.25,60.32,60.09,60.09,26229.0,45.4935,45.5464,45.3727,45.3727,26229.0
2017-08-04 10:00:00,60.09,60.19,60.04,60.14,31317.0,45.3727,45.4482,45.335,45.4105,31317.0
2017-08-04 10:05:00,60.16,60.16,59.96,59.98,31607.0,45.4256,45.4256,45.2746,45.2897,31607.0
2017-08-04 10:10:00,59.97,60.07,59.91,60.07,23366.0,45.2821,45.3576,45.2368,45.3576,23366.0
2017-08-04 10:15:00,60.07,60.08,59.93,59.94,23570.0,45.3576,45.3652,45.2519,45.2595,23570.0
2017-08-04 10:20:00,59.95,59.98,59.91,59.92,17169.0,45.267,45.2897,45.2368,45.2444,17169.0
2017-08-04 10:25:00,59.91,60.09,59.91,60.08,22360.0,45.2368,45.3727,45.2368,45.3652,22360.0
2017-08-04 10:30:00,60.08,60.12,60.03,60.1,15800.0,45.3652,45.3954,45.3274,45.3803,15800.0
2017-08-04 10:35:00,60.1,60.18,60.1,60.12,17941.0,45.3803,45.4407,45.3803,45.3954,17941.0
2017-08-04 10:40:00,60.12,60.15,60.03,60.03,12577.0,45.3954,45.418,45.3274,45.3274,12577.0
2017-08-04 10:45:00,60.03,60.06,60.02,60.04,11617.0,45.3274,45.3501,45.3199,45.335,11617.0
2017-08-04 10:50:00,60.04,60.07,59.91,59.99,29075.0,45.335,45.3576,45.2368,45.2972,29075.0
2017-08-04 10:55:00,60.0,60.06,59.97,60.0,17977.0,45.3048,45.3501,45.2821,45.3048,17977.0
2017-08-04 11:00:00,60.02,60.03,59.96,60.0,19400.0,45.3199,45.3274,45.2746,45.3048,19400.0
2017-08-04 11:05:00,60.01,60.03,59.91,59.91,19690.0,45.3123,45.3274,45.2368,45.2368,19690.0
2017-08-04 11:10:00,59.89,59.91,59.8,59.82,16191.0,45.2217,45.2368,45.1537,45.1688,16191.0
2017-08-04 11:15:00,59.81,59.93,59.8,59.92,15579.0,45.1613,45.2519,45.1537,45.2444,15579.0
2017-08-04 11:20:00,59.93,59.95,59.79,59.88,17043.0,45.2519,45.267,45.1462,45.2141,17043.0
2017-08-04 11:25:00,59.9,59.93,59.84,59.86,15210.0,45.2292,45.2519,45.1839,45.199,15210.0
2017-08-04 11:30:00,59.86,59.98,59.86,59.87,16779.0,45.199,45.2897,45.199,45.2066,16779.0
2017-08-04 11:35:00,59.86,59.9,59.83,59.9,14660.0,45.199,45.2292,45.1764,45.2292,14660.0
2017-08-04 11:40:00,59.9,59.99,59.9,59.98,12057.0,45.2292,45.2972,45.2292,45.2897,12057.0
2017-08-04 11:45:00,59.98,59.99,59.91,59.98,11356.0,45.2897,45.2972,45.2368,45.2897,11356.0
2017-08-04 11:50:00,59.98,60.02,59.96,59.98,11363.0,45.2897,45.3199,45.2746,45.2897,11363.0
2017-08-04 11:55:00,59.98,60.02,59.93,60.01,8389.0,45.2897,45.3199,45.2519,45.3123,8389.0
2017-08-04 12:00:00,60.03,60.04,59.97,60.01,13621.0,45.3274,45.335,45.2821,45.3123,13621.0
2017-08-04 12:05:00,60.01,60.09,60.01,60.08,23115.0,45.3123,45.3727,45.3123,45.3652,23115.0
2017-08-04 12:10:00,60.08,60.12,60.06,60.09,10859.0,45.3652,45.3954,45.3501,45.3727,10859.0
2017-08-04 12:15:00,60.09,60.09,60.01,60.04,9000.0,45.3727,45.3727,45.3123,45.335,9000.0
2017-08-04 12:20:00,60.04,60.08,60.03,60.08,7717.0,45.335,45.3652,45.3274,45.3652,7717.0
2017-08-04 12:25:00,60.08,60.1,60.06,60.08,6766.0,45.3652,45.3803,45.3501,45.3652,6766.0
2017-08-04 12:30:00,60.08,60.12,60.05,60.1,7665.0,45.3652,45.3954,45.3425,45.3803,7665.0
2017-08-04 12:35:00,60.11,60.11,60.02,60.03,14899.0,45.3878,45.3878,45.3199,45.3274,14899.0
2017-08-04 12:40:00,60.04,60.04,59.96,59.99,12511.0,45.335,45.335,45.2746,45.2972,12511.0
2017-08-04 12:45:00,59.99,59.99,59.93,59.97,12023.0,45.2972,45.2972,45.2519,45.2821,12023.0
2017-08-04 12:50:00,59.97,60.0,59.95,60.0,9964.0,45.2821,45.3048,45.267,45.3048,9964.0
2017-08-04 12:55:00,60.0,60.01,59.99,60.01,10836.0,45.3048,45.3123,45.2972,45.3123,10836.0
2017-08-04 13:00:00,60.01,60.1,60.0,60.07,9728.0,45.3123,45.3803,45.3048,45.3576,9728.0
2017-08-04 13:05:00,60.06,60.11,60.03,60.11,7640.0,45.3501,45.3878,45.3274,45.3878,7640.0
2017-08-04 13:10:00,60.11,60.14,60.1,60.13,9128.0,45.3878,45.4105,45.3803,45.4029,9128.0
2017-08-04 13:15:00,60.13,60.14,60.07,60.08,14883.0,45.4029,45.4105,45.3576,45.3652,14883.0
2017-08-04 13:20:00,60.08,60.11,60.07,60.11,7916.0,45.3652,45.3878,45.3576,45.3878,7916.0
2017-08-04 13:25:00,60.11,60.16,60.09,60.14,6925.0,45.3878,45.4256,45.3727,45.4105,6925.0
2017-08-04 13:30:00,60.14,60.38,60.14,60.35,38504.0,45.4105,45.5917,45.4105,45.569,38504.0
2017-08-04 13:35:00,60.35,60.36,60.25,60.27,17552.0,45.569,45.5766,45.4935,45.5086,17552.0
2017-08-04 13:40:00,60.27,60.39,60.26,60.37,29920.0,45.5086,45.5992,45.5011,45.5841,29920.0
2017-08-04 13:45:00,60.38,60.39,60.3,60.34,30391.0,45.5917,45.5992,45.5313,45.5615,30391.0
2017-08-04 13:50:00,60.36,60.36,60.29,60.34,22025.0,45.5766,45.5766,45.5237,45.5615,22025.0
2017-08-04 13:55:00,60.35,60.36,60.26,60.28,11575.0,45.569,45.5766,45.5011,45.5162,11575.0
2017-08-04 14:00:00,60.28,60.29,60.23,60.27,6915.0,45.5162,45.5237,45.4784,45.5086,6915.0
2017-08-04 14:05:00,60.27,60.29,60.26,60.27,9300.0,45.5086,45.5237,45.5011,45.5086,9300.0
2017-08-04 14:10:00,60.29,60.29,60.26,60.27,7965.0,45.5237,45.5237,45.5011,45.5086,7965.0
2017-08-04 14:15:00,60.28,60.28,60.26,60.27,10542.0,45.5162,45.5162,45.5011,45.5086,10542.0
2017-08-04 14:20:00,60.28,60.32,60.28,60.3,13839.0,45.5162,45.5464,45.5162,45.5313,13839.0
2017-08-04 14:25:00,60.3,60.35,60.29,60.35,22737.0,45.5313,45.569,45.5237,45.569,22737.0
2017-08-04 14:30:00,60.34,60.45,60.34,60.45,35636.0,45.5615,45.6445,45.5615,45.6445,35636.0
2017-08-04 14:35:00,60.44,60.46,60.42,60.45,20141.0,45.637,45.6521,45.6219,45.6445,20141.0
2017-08-04 14:40:00,60.44,60.46,60.38,60.39,24625.0,45.637,45.6521,45.5917,45.5992,24625.0
2017-08-04 14:45:00,60.4,60.42,60.37,60.37,18805.0,45.6068,45.6219,45.5841,45.5841,18805.0
2017-08-04 14:50:00,60.38,60.41,60.37,60.37,12685.0,45.5917,45.6143,45.5841,45.5841,12685.0
2017-08-04 14:55:00,60.37,60.4,60.34,60.4,46844.0,45.5841,45.6068,45.5615,45.6068,46844.0
2017-08-04 15:00:00,60.4,60.43,60.39,60.39,24496.0,45.6068,45.6294,45.5992,45.5992,24496.0
2017-08-04 15:05:00,60.38,60.4,60.36,60.4,12010.0,45.5917,45.6068,45.5766,45.6068,12010.0
2017-08-04 15:10:00,60.39,60.41,60.38,60.38,10254.0,45.5992,45.6143,45.5917,45.5917,10254.0
2017-08-04 15:15:00,60.39,60.4,60.25,60.25,37823.0,45.5992,45.6068,45.4935,45.4935,37823.0
2017-08-04 15:20:00,60.25,60.26,60.23,60.25,17063.0,45.4935,45.5011,45.4784,45.4935,17063.0
2017-08-04 15:25:00,60.24,60.25,60.23,60.24,22051.0,45.486,45.4935,45.4784,45.486,22051.0
2017-08-04 15:30:00,60.24,60.31,60.21,60.3,37785.0,45.486,45.5388,45.4633,45.5313,37785.0
2017-08-04 15:35:00,60.3,60.32,60.26,60.29,43354.0,45.5313,45.5464,45.5011,45.5237,43354.0
2017-08-04 15:40:00,60.29,60.31,60.27,60.31,57907.0,45.5237,45.5388,45.5086,45.5388,57907.0
2017-08-04 15:45:00,60.32,60.33,60.29,60.3,51473.0,45.5464,45.5539,45.5237,45.5313,51473.0
2017-08-04 15:50:00,60.3,60.3,60.21,60.24,61906.0,45.5313,45.5313,45.4633,45.486,61906.0
2017-08-04 15:55:00,60.24,60.27,60.22,60.27,116318.0,45.486,45.5086,45.4709,45.5086,116318.0
2017-08-07 09:30:00,60.48,60.9,60.35,60.89,59626.0,45.6672,45.9843,45.569,45.9768,59626.0
2017-08-07 09:35:00,60.84,61.07,60.78,60.78,51150.0,45.939,46.1127,45.8937,45.8937,51150.0
2017-08-07 09:40:00,60.83,60.9,60.62,60.89,26060.0,45.9315,45.9843,45.7729,45.9768,26060.0
2017-08-07 09:45:00,60.91,61.04,60.88,60.94,37298.0,45.9919,46.09,45.9692,46.0145,37298.0
2017-08-07 09:50:00,60.95,61.15,60.86,61.12,49348.0,46.0221,46.1731,45.9541,46.1504,49348.0
2017-08-07 09:55:00,61.1,61.23,61.01,61.22,53323.0,46.1353,46.2335,46.0674,46.226,53323.0
2017-08-07 10:00:00,61.23,61.32,61.15,61.25,60787.0,46.2335,46.3015,46.1731,46.2486,60787.0
2017-08-07 10:05:00,61.27,61.28,61.22,61.23,42379.0,46.2637,46.2713,46.226,46.2335,42379.0
2017-08-07 10:10:00,61.23,61.24,61.11,61.14,24077.0,46.2335,46.2411,46.1429,46.1655,24077.0
2017-08-07 10:15:00,61.15,61.28,61.15,61.25,31144.0,46.1731,46.2713,46.1731,46.2486,31144.0
2017-08-07 10:20:00,61.25,61.25,61.14,61.14,17882.0,46.2486,46.2486,46.1655,46.1655,17882.0
2017-08-07 10:25:00,61.14,61.15,60.98,61.01,24305.0,46.1655,46.1731,46.0447,46.0674,24305.0
2017-08-07 10:30:00,61.01,61.01,60.94,60.98,32598.0,46.0674,46.0674,46.0145,46.0447,32598.0
2017-08-07 10:35:00,60.98,60.98,60.94,60.97,15527.0,46.0447,46.0447,46.0145,46.0372,15527.0
2017-08-07 10:40:00,60.97,61.02,60.97,61.0,19586.0,46.0372,46.0749,46.0372,46.0598,19586.0
2017-08-07 10:45:00,60.99,61.01,60.94,60.95,16688.0,46.0523,46.0674,46.0145,46.0221,16688.0
2017-08-07 10:50:00,60.95,60.98,60.89,60.95,19744.0,46.0221,46.0447,45.9768,46.0221,19744.0
2017-08-07 10:55:00,60.96,61.06,60.96,61.02,34975.0,46.0296,46.1051,46.0296,46.0749,34975.0
2017-08-07 11:00:00,61.01,61.03,60.93,60.96,27045.0,46.0674,46.0825,46.007,46.0296,27045.0
2017-08-07 11:05:00,60.98,60.99,60.94,60.96,19284.0,46.0447,46.0523,46.0145,46.0296,19284.0
2017-08-07 11:10:00,60.96,61.14,60.96,61.12,39935.0,46.0296,46.1655,46.0296,46.1504,39935.0
2017-08-07 11:15:00,61.12,61.14,61.05,61.13,18171.0,46.1504,46.1655,46.0976,46.158,18171.0
2017-08-07 11:20:00,61.14,61.21,61.07,61.19,70146.0,46.1655,46.2184,46.1127,46.2033,70146.0
2017-08-07 11:25:00,61.19,61.25,61.18,61.24,17581.0,46.2033,46.2486,46.1957,46.2411,17581.0
2017-08-07 11:30:00,61.25,61.36,61.24,61.34,41738.0,46.2486,46.3317,46.2411,46.3166,41738.0
2017-08-07 11:35:00,61.34,61.44,61.3,61.42,34658.0,46.3166,46.3921,46.2864,46.377,34658.0
2017-08-07 11:40:00,61.42,61.58,61.42,61.51,47786.0,46.377,46.4978,46.377,46.4449,47786.0
2017-08-07 11:45:00,61.51,61.55,61.46,61.49,73754.0,46.4449,46.4751,46.4072,46.4298,73754.0
2017-08-07 11:50:00,61.49,61.49,61.35,61.36,29866.0,46.4298,46.4298,46.3241,46.3317,29866.0
2017-08-07 11:55:00,61.36,61.52,61.35,61.49,27420.0,46.3317,46.4525,46.3241,46.4298,27420.0
2017-08-07 12:00:00,61.49,61.61,61.49,61.61,65943.0,46.4298,46.5204,46.4298,46.5204,65943.0
2017-08-07 12:05:00,61.61,61.62,61.44,61.46,28130.0,46.5204,46.528,46.3921,46.4072,28130.0
2017-08-07 12:10:00,61.46,61.7,61.45,61.68,32546.0,46.4072,46.5884,46.3996,46.5733,32546.0
2017-08-07 12:15:00,61.68,61.79,61.65,61.71,47129.0,46.5733,46.6563,46.5506,46.5959,47129.0
2017-08-07 12:20:00,61.71,61.71,61.59,61.62,14682.0,46.5959,46.5959,46.5053,46.528,14682.0
2017-08-07 12:25:00,61.62,61.66,61.62,61.63,12532.0,46.528,46.5582,46.528,46.5355,12532.0
2017-08-07 12:30:00,61.63,61.71,61.63,61.66,14540.0,46.5355,46.5959,46.5355,46.5582,14540.0
2017-08-07 12:35:00,61.66,61.67,61.59,61.6,9101.0,46.5582,46.5657,46.5053,46.5129,9101.0
2017-08-07 12:40:00,61.58,61.6,61.52,61.55,16620.0,46.4978,46.5129,46.4525,46.4751,16620.0
2017-08-07 12:45:00,61.55,61.58,61.5,61.57,18613.0,46.4751,46.4978,46.4374,46.4902,18613.0
2017-08-07 12:50:00,61.57,61.57,61.51,61.54,10992.0,46.4902,46.4902,46.4449,46.4676,10992.0
2017-08-07 12:55:00,61.53,61.58,61.5,61.57,10955.0,46.46,46.4978,46.4374,46.4902,10955.0
2017-08-07 13:00:00,61.57,61.57,61.51,61.51,21210.0,46.4902,46.4902,46.4449,46.4449,21210.0
2017-08-07 13:05:00,61.51,61.51,61.42,61.43,14618.0,46.4449,46.4449,46.377,46.3845,14618.0
2017-08-07 13:10:00,61.43,61.45,61.41,61.44,12526.0,46.3845,46.3996,46.3694,46.3921,12526.0
2017-08-07 13:15:00,61.43,61.43,61.37,61.42,17926.0,46.3845,46.3845,46.3392,46.377,17926.0
2017-08-07 13:20:00,61.41,61.45,61.4,61.44,12890.0,46.3694,46.3996,46.3619,46.3921,12890.0
2017-08-07 13:25:00,61.44,61.46,61.42,61.45,14027.0,46.3921,46.4072,46.377,46.3996,14027.0
2017-08-07 13:30:00,61.46,61.49,61.46,61.48,16945.0,46.4072,46.4298,46.4072,46.4223,16945.0
2017-08-07 13:35:00,61.48,61.52,61.46,61.48,19478.0,46.4223,46.4525,46.4072,46.4223,19478.0
2017-08-07 13:40:00,61.49,61.68,61.48,61.68,49536.0,46.4298,46.5733,46.4223,46.5733,49536.0
2017-08-07 13:45:00,61.68,61.76,61.67,61.73,28250.0,46.5733,46.6337,46.5657,46.611,28250.0
2017-08-07 13:50:00,61.73,61.73,61.64,61.64,18255.0,46.611,46.611,46.5431,46.5431,18255.0
2017-08-07 13:55:00,61.64,61.65,61.57,61.63,17503.0,46.5431,46.5506,46.4902,46.5355,17503.0
2017-08-07 14:00:00,61.64,61.67,61.61,61.65,19089.0,46.5431,46.5657,46.5204,46.5506,19089.0
2017-08-07 14:05:00,61.65,61.71,61.59,61.71,19842.0,46.5506,46.5959,46.5053,46.5959,19842.0
2017-08-07 14:10:00,61.71,61.71,61.67,61.67,20344.0,46.5959,46.5959,46.5657,46.5657,20344.0
2017-08-07 14:15:00,61.67,61.68,61.56,61.6,18169.0,46.5657,46.5733,46.4827,46.5129,18169.0
2017-08-07 14:20:00,61.6,61.63,61.57,61.62,27233.0,46.5129,46.5355,46.4902,46.528,27233.0
2017-08-07 14:25:00,61.62,61.66,61.6,61.62,22330.0,46.528,46.5582,46.5129,46.528,22330.0
2017-08-07 14:30:00,61.63,61.64,61.61,61.62,16193.0,46.5355,46.5431,46.5204,46.528,16193.0
2017-08-07 14:35:00,61.62,61.64,61.61,61.63,13152.0,46.528,46.5431,46.5204,46.5355,13152.0
2017-08-07 14:40:00,61.64,61.73,61.63,61.69,26865.0,46.5431,46.611,46.5355,46.5808,26865.0
2017-08-07 14:45:00,61.68,61.68,61.62,61.66,15525.0,46.5733,46.5733,46.528,46.5582,15525.0
2017-08-07 14:50:00,61.66,61.69,61.65,61.68,12767.0,46.5582,46.5808,46.5506,46.5733,12767.0
2017-08-07 14:55:00,61.69,61.75,61.68,61.72,20525.0,46.5808,46.6261,46.5733,46.6035,20525.0
2017-08-07 15:00:00,61.71,61.73,61.66,61.68,53091.0,46.5959,46.611,46.5582,46.5733,53091.0
2017-08-07 15:05:00,61.68,61.7,61.66,61.68,24646.0,46.5733,46.5884,46.5582,46.5733,24646.0
2017-08-07 15:10:00,61.68,61.69,61.65,61.67,21732.0,46.5733,46.5808,46.5506,46.5657,21732.0
2017-08-07 15:15:00,61.67,61.69,61.62,61.62,28384.0,46.5657,46.5808,46.528,46.528,28384.0
2017-08-07 15:20:00,61.63,61.67,61.63,61.65,34024.0,46.5355,46.5657,46.5355,46.5506,34024.0
2017-08-07 15:25:00,61.66,61.71,61.64,61.71,34036.0,46.5582,46.5959,46.5431,46.5959,34036.0
2017-08-07 15:30:00,61.71,61.75,61.66,61.67,39052.0,46.5959,46.6261,46.5582,46.5657,39052.0
2017-08-07 15:35:00,61.66,61.68,61.6,61.67,65078.0,46.5582,46.5733,46.5129,46.5657,65078.0
2017-08-07 15:40:00,61.67,61.74,61.66,61.73,78304.0,46.5657,46.6186,46.5582,46.611,78304.0
2017-08-07 15:45:00,61.74,61.75,61.67,61.75,101280.0,46.6186,46.6261,46.5657,46.6261,101280.0
2017-08-07 15:50:00,61.75,61.75,61.65,61.7,123990.0,46.6261,46.6261,46.5506,46.5884,123990.0
2017-08-07 15:55:00,61.7,61.78,61.67,61.74,302743.0,46.5884,46.6488,46.5657,46.6186,302743.0
2017-08-08 09:30:00,61.82,62.21,61.76,62.21,58023.0,46.679,46.9735,46.6337,46.9735,58023.0
2017-08-08 09:35:00,62.21,62.36,61.97,62.03,26558.0,46.9735,47.0867,46.7923,46.8376,26558.0
2017-08-08 09:40:00,62.03,62.12,61.89,62.09,52868.0,46.8376,46.9055,46.7319,46.8829,52868.0
2017-08-08 09:45:00,62.05,62.22,62.02,62.17,84029.0,46.8527,46.981,46.83,46.9433,84029.0
2017-08-08 09:50:00,62.16,62.18,62.01,62.04,48770.0,46.9357,46.9508,46.8225,46.8451,48770.0
2017-08-08 09:55:00,62.03,62.1,61.98,62.06,44100.0,46.8376,46.8904,46.7998,46.8602,44100.0
2017-08-08 10:00:00,62.08,62.09,61.96,61.96,23517.0,46.8753,46.8829,46.7847,46.7847,23517.0
2017-08-08 10:05:00,61.96,61.98,61.94,61.98,48898.0,46.7847,46.7998,46.7696,46.7998,48898.0
2017-08-08 10:10:00,61.97,62.01,61.9,61.9,25068.0,46.7923,46.8225,46.7394,46.7394,25068.0
2017-08-08 10:15:00,61.88,62.0,61.8,61.99,36656.0,46.7243,46.8149,46.6639,46.8074,36656.0
2017-08-08 10:20:00,62.01,62.07,61.94,61.94,16951.0,46.8225,46.8678,46.7696,46.7696,16951.0
2017-08-08 10:25:00,61.93,62.07,61.92,61.97,118377.0,46.7621,46.8678,46.7545,46.7923,118377.0
2017-08-08 10:30:00,61.96,61.96,61.8,61.92,17080.0,46.7847,46.7847,46.6639,46.7545,17080.0
2017-08-08 10:35:00,61.91,61.91,61.54,61.54,47205.0,46.747,46.747,46.4676,46.4676,47205.0
2017-08-08 10:40:00,61.56,61.6,61.45,61.54,33060.0,46.4827,46.5129,46.3996,46.4676,33060.0
2017-08-08 10:45:00,61.54,61.61,61.5,61.56,62219.0,46.4676,46.5204,46.4374,46.4827,62219.0
2017-08-08 10:50:00,61.56,61.62,61.43,61.58,29398.0,46.4827,46.528,46.3845,46.4978,29398.0
2017-08-08 10:55:00,61.57,61.63,61.51,61.51,15777.0,46.4902,46.5355,46.4449,46.4449,15777.0
2017-08-08 11:00:00,61.52,61.61,61.52,61.6,19851.0,46.4525,46.5204,46.4525,46.5129,19851.0
2017-08-08 11:05:00,61.61,61.67,61.56,61.62,17361.0,46.5204,46.5657,46.4827,46.528,17361.0
2017-08-08 11:10:00,61.61,61.7,61.6,61.62,15829.0,46.5204,46.5884,46.5129,46.528,15829.0
2017-08-08 11:15:00,61.61,61.64,61.53,61.61,17362.0,46.5204,46.5431,46.46,46.5204,17362.0
2017-08-08 11:20:00,61.62,61.78,61.62,61.67,32817.0,46.528,46.6488,46.528,46.5657,32817.0
2017-08-08 11:25:00,61.66,61.69,61.64,61.67,9601.0,46.5582,46.5808,46.5431,46.5657,9601.0
2017-08-08 11:30:00,61.68,61.69,61.61,61.61,12083.0,46.5733,46.5808,46.5204,46.5204,12083.0
2017-08-08 11:35:00,61.6,61.69,61.57,61.63,14437.0,46.5129,46.5808,46.4902,46.5355,14437.0
2017-08-08 11:40:00,61.64,61.71,61.63,61.67,14725.0,46.5431,46.5959,46.5355,46.5657,14725.0
2017-08-08 11:45:00,61.68,61.71,61.62,61.69,13663.0,46.5733,46.5959,46.528,46.5808,13663.0
2017-08-08 11:50:00,61.69,61.71,61.63,61.69,27005.0,46.5808,46.5959,46.5355,46.5808,27005.0
2017-08-08 11:55:00,61.7,61.8,61.68,61.73,46237.0,46.5884,46.6639,46.5733,46.611,46237.0
2017-08-08 12:00:00,61.75,61.81,61.74,61.75,29781.0,46.6261,46.6714,46.6186,46.6261,29781.0
2017-08-08 12:05:00,61.76,61.78,61.73,61.76,23975.0,46.6337,46.6488,46.611,46.6337,23975.0
2017-08-08 12:10:00,61.76,61.84,61.76,61.78,11165.0,46.6337,46.6941,46.6337,46.6488,11165.0
2017-08-08 12:15:00,61.76,61.83,61.74,61.83,17540.0,46.6337,46.6866,46.6186,46.6866,17540.0
2017-08-08 12:20:00,61.82,61.82,61.74,61.75,25139.0,46.679,46.679,46.6186,46.6261,25139.0
2017-08-08 12:25:00,61.75,61.78,61.72,61.78,12888.0,46.6261,46.6488,46.6035,46.6488,12888.0
2017-08-08 12:30:00,61.78,61.79,61.69,61.71,16458.0,46.6488,46.6563,46.5808,46.5959,16458.0
2017-08-08 12:35:00,61.71,61.74,61.61,61.61,19101.0,46.5959,46.6186,46.5204,46.5204,19101.0
2017-08-08 12:40:00,61.61,61.68,61.59,61.67,9050.0,46.5204,46.5733,46.5053,46.5657,9050.0
2017-08-08 12:45:00,61.67,61.72,61.66,61.67,7421.0,46.5657,46.6035,46.5582,46.5657,7421.0
2017-08-08 12:50:00,61.69,61.74,61.67,61.69,12850.0,46.5808,46.6186,46.5657,46.5808,12850.0
2017-08-08 12:55:00,61.7,61.78,61.69,61.78,11422.0,46.5884,46.6488,46.5808,46.6488,11422.0
2017-08-08 13:00:00,61.79,61.79,61.72,61.73,9757.0,46.6563,46.6563,46.6035,46.611,9757.0
2017-08-08 13:05:00,61.73,61.79,61.72,61.73,11826.0,46.611,46.6563,46.6035,46.611,11826.0
2017-08-08 13:10:00,61.73,61.75,61.67,61.74,21304.0,46.611,46.6261,46.5657,46.6186,21304.0
2017-08-08 13:15:00,61.73,61.76,61.69,61.69,13332.0,46.611,46.6337,46.5808,46.5808,13332.0
2017-08-08 13:20:00,61.68,61.7,61.67,61.68,9993.0,46.5733,46.5884,46.5657,46.5733,9993.0
2017-08-08 13:25:00,61.68,61.71,61.55,61.57,14093.0,46.5733,46.5959,46.4751,46.4902,14093.0
2017-08-08 13:30:00,61.56,61.6,61.53,61.6,32811.0,46.4827,46.5129,46.46,46.5129,32811.0
2017-08-08 13:35:00,61.61,61.71,61.59,61.7,13063.0,46.5204,46.5959,46.5053,46.5884,13063.0
2017-08-08 13:40:00,61.7,61.74,61.56,61.61,57315.0,46.5884,46.6186,46.4827,46.5204,57315.0
2017-08-08 13:45:00,61.62,61.63,61.53,61.58,26357.0,46.528,46.5355,46.46,46.4978,26357.0
2017-08-08 13:50:00,61.59,61.69,61.59,61.66,12145.0,46.5053,46.5808,46.5053,46.5582,12145.0
2017-08-08 13:55:00,61.66,61.68,61.6,61.6,7789.0,46.5582,46.5733,46.5129,46.5129,7789.0
2017-08-08 14:00:00,61.59,61.63,61.57,61.59,9889.0,46.5053,46.5355,46.4902,46.5053,9889.0
2017-08-08 14:05:00,61.58,61.61,61.55,61.58,16736.0,46.4978,46.5204,46.4751,46.4978,16736.0
2017-08-08 14:10:00,61.57,61.65,61.56,61.61,10640.0,46.4902,46.5506,46.4827,46.5204,10640.0
2017-08-08 14:15:00,61.61,61.63,61.53,61.6,69140.0,46.5204,46.5355,46.46,46.5129,69140.0
2017-08-08 14:20:00,61.6,61.66,61.6,61.63,12646.0,46.5129,46.5582,46.5129,46.5355,12646.0
2017-08-08 14:25:00,61.62,61.65,61.55,61.57,13964.0,46.528,46.5506,46.4751,46.4902,13964.0
2017-08-08 14:30:00,61.57,61.65,61.57,61.63,13890.0,46.4902,46.5506,46.4902,46.5355,13890.0
2017-08-08 14:35:00,61.63,61.68,61.59,61.61,9293.0,46.5355,46.5733,46.5053,46.5204,9293.0
2017-08-08 14:40:00,61.6,61.63,61.59,61.6,8830.0,46.5129,46.5355,46.5053,46.5129,8830.0
2017-08-08 14:45:00,61.6,61.61,61.57,61.59,8600.0,46.5129,46.5204,46.4902,46.5053,8600.0
2017-08-08 14:50:00,61.58,61.65,61.57,61.63,10181.0,46.4978,46.5506,46.4902,46.5355,10181.0
2017-08-08 14:55:00,61.64,61.68,61.62,61.65,12578.0,46.5431,46.5733,46.528,46.5506,12578.0
2017-08-08 15:00:00,61.66,61.68,61.64,61.66,14950.0,46.5582,46.5733,46.5431,46.5582,14950.0
2017-08-08 15:05:00,61.65,61.74,61.63,61.72,19023.0,46.5506,46.6186,46.5355,46.6035,19023.0
2017-08-08 15:10:00,61.72,61.79,61.72,61.77,16093.0,46.6035,46.6563,46.6035,46.6412,16093.0
2017-08-08 15:15:00,61.77,61.78,61.71,61.74,15065.0,46.6412,46.6488,46.5959,46.6186,15065.0
2017-08-08 15:20:00,61.73,61.74,61.67,61.67,15703.0,46.611,46.6186,46.5657,46.5657,15703.0
2017-08-08 15:25:00,61.67,61.7,61.51,61.61,24804.0,46.5657,46.5884,46.4449,46.5204,24804.0
2017-08-08 15:30:00,61.61,61.61,61.47,61.52,45059.0,46.5204,46.5204,46.4147,46.4525,45059.0
2017-08-08 15:35:00,61.52,61.54,61.42,61.5,31801.0,46.4525,46.4676,46.377,46.4374,31801.0
2017-08-08 15:40:00,61.51,61.54,61.46,61.47,38927.0,46.4449,46.4676,46.4072,46.4147,38927.0
2017-08-08 15:45:00,61.46,61.54,61.45,61.48,46302.0,46.4072,46.4676,46.3996,46.4223,46302.0
2017-08-08 15:50:00,61.47,61.54,61.45,61.52,59221.0,46.4147,46.4676,46.3996,46.4525,59221.0
2017-08-08 15:55:00,61.51,61.51,61.38,61.5,111294.0,46.4449,46.4449,46.3468,46.4374,111294.0
2017-08-09 09:30:00,61.21,61.41,60.71,61.23,66011.0,46.2184,46.3694,45.8409,46.2335,66011.0
2017-08-09 09:35:00,61.23,61.3,61.05,61.15,24273.0,46.2335,46.2864,46.0976,46.1731,24273.0
2017-08-09 09:40:00,61.16,61.22,61.09,61.17,31341.0,46.1806,46.226,46.1278,46.1882,31341.0
2017-08-09 09:45:00,61.15,61.28,61.0,61.25,30697.0,46.1731,46.2713,46.0598,46.2486,30697.0
2017-08-09 09:50:00,61.26,61.38,61.26,61.37,22359.0,46.2562,46.3468,46.2562,46.3392,22359.0
2017-08-09 09:55:00,61.38,61.89,61.38,61.89,31527.0,46.3468,46.7319,46.3468,46.7319,31527.0
2017-08-09 10:00:00,61.85,61.86,61.53,61.57,36323.0,46.7017,46.7092,46.46,46.4902,36323.0
2017-08-09 10:05:00,61.55,61.63,61.48,61.62,18147.0,46.4751,46.5355,46.4223,46.528,18147.0
2017-08-09 10:10:00,61.6,61.65,61.52,61.6,17075.0,46.5129,46.5506,46.4525,46.5129,17075.0
2017-08-09 10:15:00,61.61,61.64,61.57,61.59,10920.0,46.5204,46.5431,46.4902,46.5053,10920.0
2017-08-09 10:20:00,61.59,61.61,61.49,61.5,22180.0,46.5053,46.5204,46.4298,46.4374,22180.0
2017-08-09 10:25:00,61.5,61.5,61.35,61.45,19883.0,46.4374,46.4374,46.3241,46.3996,19883.0
2017-08-09 10:30:00,61.46,61.55,61.43,61.55,11800.0,46.4072,46.4751,46.3845,46.4751,11800.0
2017-08-09 10:35:00,61.55,61.67,61.5,61.62,18247.0,46.4751,46.5657,46.4374,46.528,18247.0
2017-08-09 10:40:00,61.62,61.64,61.52,61.55,11947.0,46.528,46.5431,46.4525,46.4751,11947.0
2017-08-09 10:45:00,61.55,61.55,61.43,61.46,10219.0,46.4751,46.4751,46.3845,46.4072,10219.0
2017-08-09 10:50:00,61.47,61.55,61.44,61.53,17020.0,46.4147,46.4751,46.3921,46.46,17020.0
2017-08-09 10:55:00,61.52,61.57,61.49,61.56,14814.0,46.4525,46.4902,46.4298,46.4827,14814.0
2017-08-09 11:00:00,61.58,61.59,61.45,61.52,13112.0,46.4978,46.5053,46.3996,46.4525,13112.0
2017-08-09 11:05:00,61.53,61.56,61.47,61.47,31637.0,46.46,46.4827,46.4147,46.4147,31637.0
2017-08-09 11:10:00,61.46,61.47,61.35,61.44,23279.0,46.4072,46.4147,46.3241,46.3921,23279.0
2017-08-09 11:15:00,61.44,61.47,61.34,61.34,9166.0,46.3921,46.4147,46.3166,46.3166,9166.0
2017-08-09 11:20:00,61.35,61.46,61.35,61.41,10560.0,46.3241,46.4072,46.3241,46.3694,10560.0
2017-08-09 11:25:00,61.41,61.41,61.35,61.39,8657.0,46.3694,46.3694,46.3241,46.3543,8657.0
2017-08-09 11:30:00,61.4,61.43,61.36,61.4,9520.0,46.3619,46.3845,46.3317,46.3619,9520.0
2017-08-09 11:35:00,61.42,61.49,61.35,61.49,9094.0,46.377,46.4298,46.3241,46.4298,9094.0
2017-08-09 11:40:00,61.49,61.56,61.48,61.56,8564.0,46.4298,46.4827,46.4223,46.4827,8564.0
2017-08-09 11:45:00,61.57,61.59,61.56,61.56,7614.0,46.4902,46.5053,46.4827,46.4827,7614.0
2017-08-09 11:50:00,61.57,61.76,61.57,61.69,16579.0,46.4902,46.6337,46.4902,46.5808,16579.0
2017-08-09 11:55:00,61.7,61.77,61.7,61.76,7280.0,46.5884,46.6412,46.5884,46.6337,7280.0
2017-08-09 12:00:00,61.76,61.76,61.71,61.71,10075.0,46.6337,46.6337,46.5959,46.5959,10075.0
2017-08-09 12:05:00,61.69,61.71,61.66,61.66,11750.0,46.5808,46.5959,46.5582,46.5582,11750.0
2017-08-09 12:10:00,61.67,61.71,61.65,61.69,9691.0,46.5657,46.5959,46.5506,46.5808,9691.0
2017-08-09 12:15:00,61.69,61.72,61.67,61.69,12218.0,46.5808,46.6035,46.5657,46.5808,12218.0
2017-08-09 12:20:00,61.68,61.71,61.66,61.67,14553.0,46.5733,46.5959,46.5582,46.5657,14553.0
2017-08-09 12:25:00,61.68,61.71,61.62,61.62,12544.0,46.5733,46.5959,46.528,46.528,12544.0
2017-08-09 12:30:00,61.62,61.63,61.53,61.53,13449.0,46.528,46.5355,46.46,46.46,13449.0
2017-08-09 12:35:00,61.54,61.54,61.44,61.45,17657.0,46.4676,46.4676,46.3921,46.3996,17657.0
2017-08-09 12:40:00,61.45,61.51,61.44,61.5,8335.0,46.3996,46.4449,46.3921,46.4374,8335.0
2017-08-09 12:45:00,61.49,61.5,61.46,61.47,16228.0,46.4298,46.4374,46.4072,46.4147,16228.0
2017-08-09 12:50:00,61.47,61.48,61.43,61.43,17817.0,46.4147,46.4223,46.3845,46.3845,17817.0
2017-08-09 12:55:00,61.43,61.43,61.27,61.29,30025.0,46.3845,46.3845,46.2637,46.2788,30025.0
2017-08-09 13:00:00,61.29,61.33,61.27,61.33,24871.0,46.2788,46.309,46.2637,46.309,24871.0
2017-08-09 13:05:00,61.33,61.42,61.32,61.42,22014.0,46.309,46.377,46.3015,46.377,22014.0
2017-08-09 13:10:00,61.43,61.51,61.43,61.49,18461.0,46.3845,46.4449,46.3845,46.4298,18461.0
2017-08-09 13:15:00,61.49,61.5,61.4,61.41,11912.0,46.4298,46.4374,46.3619,46.3694,11912.0
2017-08-09 13:20:00,61.41,61.49,61.41,61.45,15575.0,46.3694,46.4298,46.3694,46.3996,15575.0
2017-08-09 13:25:00,61.46,61.47,61.44,61.45,14715.0,46.4072,46.4147,46.3921,46.3996,14715.0
2017-08-09 13:30:00,61.45,61.47,61.44,61.46,15760.0,46.3996,46.4147,46.3921,46.4072,15760.0
2017-08-09 13:35:00,61.45,61.45,61.35,61.38,37361.0,46.3996,46.3996,46.3241,46.3468,37361.0
2017-08-09 13:40:00,61.38,61.4,61.31,61.32,83114.0,46.3468,46.3619,46.2939,46.3015,83114.0
2017-08-09 13:45:00,61.31,61.31,61.21,61.29,37936.0,46.2939,46.2939,46.2184,46.2788,37936.0
2017-08-09 13:50:00,61.28,61.3,61.16,61.16,46154.0,46.2713,46.2864,46.1806,46.1806,46154.0
2017-08-09 13:55:00,61.16,61.18,61.1,61.13,21787.0,46.1806,46.1957,46.1353,46.158,21787.0
2017-08-09 14:00:00,61.13,61.19,61.13,61.18,21933.0,46.158,46.2033,46.158,46.1957,21933.0
2017-08-09 14:05:00,61.18,61.18,61.1,61.13,27351.0,46.1957,46.1957,46.1353,46.158,27351.0
2017-08-09 14:10:00,61.13,61.14,61.05,61.07,31616.0,46.158,46.1655,46.0976,46.1127,31616.0
2017-08-09 14:15:00,61.06,61.12,60.99,61.1,41981.0,46.1051,46.1504,46.0523,46.1353,41981.0
2017-08-09 14:20:00,61.1,61.18,61.1,61.17,23659.0,46.1353,46.1957,46.1353,46.1882,23659.0
2017-08-09 14:25:00,61.16,61.17,61.1,61.13,20263.0,46.1806,46.1882,46.1353,46.158,20263.0
2017-08-09 14:30:00,61.14,61.16,60.98,60.98,30112.0,46.1655,46.1806,46.0447,46.0447,30112.0
2017-08-09 14:35:00,61.0,61.0,60.9,60.9,38972.0,46.0598,46.0598,45.9843,45.9843,38972.0
2017-08-09 14:40:00,60.9,60.93,60.83,60.92,26790.0,45.9843,46.007,45.9315,45.9994,26790.0
2017-08-09 14:45:00,60.93,60.99,60.84,60.97,23379.0,46.007,46.0523,45.939,46.0372,23379.0
2017-08-09 14:50:00,60.97,61.0,60.92,61.0,18205.0,46.0372,46.0598,45.9994,46.0598,18205.0
2017-08-09 14:55:00,60.99,61.09,60.99,61.05,25082.0,46.0523,46.1278,46.0523,46.0976,25082.0
2017-08-09 15:00:00,61.05,61.07,61.02,61.07,23425.0,46.0976,46.1127,46.0749,46.1127,23425.0
2017-08-09 15:05:00,61.07,61.07,60.92,60.93,43254.0,46.1127,46.1127,45.9994,46.007,43254.0
2017-08-09 15:10:00,60.94,61.04,60.93,60.95,34163.0,46.0145,46.09,46.007,46.0221,34163.0
2017-08-09 15:15:00,60.95,61.06,60.94,61.05,27723.0,46.0221,46.1051,46.0145,46.0976,27723.0
2017-08-09 15:20:00,61.04,61.04,60.97,60.98,29039.0,46.09,46.09,46.0372,46.0447,29039.0
2017-08-09 15:25:00,60.98,61.06,60.98,61.04,35695.0,46.0447,46.1051,46.0447,46.09,35695.0
2017-08-09 15:30:00,61.04,61.04,60.93,60.96,56479.0,46.09,46.09,46.007,46.0296,56479.0
2017-08-09 15:35:00,60.96,61.08,60.95,61.08,38993.0,46.0296,46.1202,46.0221,46.1202,38993.0
2017-08-09 15:40:00,61.08,61.12,61.06,61.12,54295.0,46.1202,46.1504,46.1051,46.1504,54295.0
2017-08-09 15:45:00,61.11,61.13,61.04,61.11,56740.0,46.1429,46.158,46.09,46.1429,56740.0
2017-08-09 15:50:00,61.12,61.12,61.03,61.04,92736.0,46.1504,46.1504,46.0825,46.09,92736.0
2017-08-09 15:55:00,61.03,61.1,61.02,61.07,162910.0,46.0825,46.1353,46.0749,46.1127,162910.0
2017-08-10 09:30:00,60.7,60.7,60.2,60.42,53118.0,45.8333,45.8333,45.4558,45.6219,53118.0
2017-08-10 09:35:00,60.43,60.5,60.32,60.36,30307.0,45.6294,45.6823,45.5464,45.5766,30307.0
2017-08-10 09:40:00,60.4,60.42,60.11,60.27,46525.0,45.6068,45.6219,45.3878,45.5086,46525.0
2017-08-10 09:45:00,60.25,60.34,60.12,60.33,17844.0,45.4935,45.5615,45.3954,45.5539,17844.0
2017-08-10 09:50:00,60.39,60.59,60.34,60.51,18510.0,45.5992,45.7503,45.5615,45.6898,18510.0
2017-08-10 09:55:00,60.5,60.5,60.36,60.42,22906.0,45.6823,45.6823,45.5766,45.6219,22906.0
2017-08-10 10:00:00,60.43,60.43,60.24,60.25,16376.0,45.6294,45.6294,45.486,45.4935,16376.0
2017-08-10 10:05:00,60.25,60.26,60.09,60.21,19339.0,45.4935,45.5011,45.3727,45.4633,19339.0
2017-08-10 10:10:00,60.2,60.28,60.16,60.26,13282.0,45.4558,45.5162,45.4256,45.5011,13282.0
2017-08-10 10:15:00,60.26,60.27,60.11,60.25,20833.0,45.5011,45.5086,45.3878,45.4935,20833.0
2017-08-10 10:20:00,60.26,60.29,60.11,60.11,20754.0,45.5011,45.5237,45.3878,45.3878,20754.0
2017-08-10 10:25:00,60.14,60.32,60.09,60.3,21783.0,45.4105,45.5464,45.3727,45.5313,21783.0
2017-08-10 10:30:00,60.31,60.4,60.26,60.35,16515.0,45.5388,45.6068,45.5011,45.569,16515.0
2017-08-10 10:35:00,60.34,60.41,60.28,60.32,15421.0,45.5615,45.6143,45.5162,45.5464,15421.0
2017-08-10 10:40:00,60.34,60.4,60.29,60.39,11165.0,45.5615,45.6068,45.5237,45.5992,11165.0
2017-08-10 10:45:00,60.38,60.5,60.38,60.49,8838.0,45.5917,45.6823,45.5917,45.6747,8838.0
2017-08-10 10:50:00,60.49,60.49,60.36,60.37,7965.0,45.6747,45.6747,45.5766,45.5841,7965.0
2017-08-10 10:55:00,60.39,60.42,60.32,60.32,20304.0,45.5992,45.6219,45.5464,45.5464,20304.0
2017-08-10 11:00:00,60.3,60.3,60.14,60.15,35445.0,45.5313,45.5313,45.4105,45.418,35445.0
2017-08-10 11:05:00,60.15,60.24,60.15,60.19,33191.0,45.418,45.486,45.418,45.4482,33191.0
2017-08-10 11:10:00,60.2,60.24,60.13,60.16,17139.0,45.4558,45.486,45.4029,45.4256,17139.0
2017-08-10 11:15:00,60.15,60.23,60.09,60.14,26889.0,45.418,45.4784,45.3727,45.4105,26889.0
2017-08-10 11:20:00,60.13,60.22,60.12,60.13,11065.0,45.4029,45.4709,45.3954,45.4029,11065.0
2017-08-10 11:25:00,60.12,60.16,60.08,60.12,15791.0,45.3954,45.4256,45.3652,45.3954,15791.0
2017-08-10 11:30:00,60.13,60.17,60.0,60.07,42288.0,45.4029,45.4331,45.3048,45.3576,42288.0
2017-08-10 11:35:00,60.07,60.11,60.04,60.07,15588.0,45.3576,45.3878,45.335,45.3576,15588.0
2017-08-10 11:40:00,60.08,60.08,59.93,59.99,28023.0,45.3652,45.3652,45.2519,45.2972,28023.0
2017-08-10 11:45:00,59.99,60.09,59.93,60.09,24629.0,45.2972,45.3727,45.2519,45.3727,24629.0
2017-08-10 11:50:00,60.09,60.15,60.03,60.11,19669.0,45.3727,45.418,45.3274,45.3878,19669.0
2017-08-10 11:55:00,60.12,60.12,59.99,60.04,28855.0,45.3954,45.3954,45.2972,45.335,28855.0
2017-08-10 12:00:00,60.03,60.11,59.99,60.07,23495.0,45.3274,45.3878,45.2972,45.3576,23495.0
2017-08-10 12:05:00,60.07,60.07,60.0,60.0,30181.0,45.3576,45.3576,45.3048,45.3048,30181.0
2017-08-10 12:10:00,60.02,60.11,59.99,60.09,58582.0,45.3199,45.3878,45.2972,45.3727,58582.0
2017-08-10 12:15:00,60.09,60.19,60.07,60.12,60882.0,45.3727,45.4482,45.3576,45.3954,60882.0
2017-08-10 12:20:00,60.12,60.14,59.93,60.02,64516.0,45.3954,45.4105,45.2519,45.3199,64516.0
2017-08-10 12:25:00,60.03,60.03,59.93,60.0,35693.0,45.3274,45.3274,45.2519,45.3048,35693.0
2017-08-10 12:30:00,60.0,60.1,59.96,60.06,36977.0,45.3048,45.3803,45.2746,45.3501,36977.0
2017-08-10 12:35:00,60.06,60.12,60.01,60.03,17591.0,45.3501,45.3954,45.3123,45.3274,17591.0
2017-08-10 12:40:00,60.03,60.09,60.01,60.08,14573.0,45.3274,45.3727,45.3123,45.3652,14573.0
2017-08-10 12:45:00,60.07,60.14,60.04,60.07,15018.0,45.3576,45.4105,45.335,45.3576,15018.0
2017-08-10 12:50:00,60.07,60.07,60.02,60.06,14113.0,45.3576,45.3576,45.3199,45.3501,14113.0
2017-08-10 12:55:00,60.06,60.1,60.0,60.08,11566.0,45.3501,45.3803,45.3048,45.3652,11566.0
2017-08-10 13:00:00,60.07,60.12,60.03,60.11,22865.0,45.3576,45.3954,45.3274,45.3878,22865.0
2017-08-10 13:05:00,60.11,60.13,60.08,60.13,10690.0,45.3878,45.4029,45.3652,45.4029,10690.0
2017-08-10 13:10:00,60.12,60.19,60.12,60.15,16336.0,45.3954,45.4482,45.3954,45.418,16336.0
2017-08-10 13:15:00,60.15,60.15,60.07,60.13,17589.0,45.418,45.418,45.3576,45.4029,17589.0
2017-08-10 13:20:00,60.13,60.25,60.08,60.24,28779.0,45.4029,45.4935,45.3652,45.486,28779.0
2017-08-10 13:25:00,60.24,60.27,60.21,60.26,10172.0,45.486,45.5086,45.4633,45.5011,10172.0
2017-08-10 13:30:00,60.26,60.3,60.26,60.28,10114.0,45.5011,45.5313,45.5011,45.5162,10114.0
2017-08-10 13:35:00,60.28,60.28,60.17,60.17,9657.0,45.5162,45.5162,45.4331,45.4331,9657.0
2017-08-10 13:40:00,60.18,60.18,60.04,60.05,12671.0,45.4407,45.4407,45.335,45.3425,12671.0
2017-08-10 13:45:00,60.07,60.11,60.05,60.07,10951.0,45.3576,45.3878,45.3425,45.3576,10951.0
2017-08-10 13:50:00,60.08,60.13,60.07,60.13,18204.0,45.3652,45.4029,45.3576,45.4029,18204.0
2017-08-10 13:55:00,60.12,60.18,60.07,60.13,22115.0,45.3954,45.4407,45.3576,45.4029,22115.0
2017-08-10 14:00:00,60.13,60.21,60.13,60.19,33748.0,45.4029,45.4633,45.4029,45.4482,33748.0
2017-08-10 14:05:00,60.19,60.26,60.17,60.22,29219.0,45.4482,45.5011,45.4331,45.4709,29219.0
2017-08-10 14:10:00,60.23,60.29,60.21,60.28,19734.0,45.4784,45.5237,45.4633,45.5162,19734.0
2017-08-10 14:15:00,60.28,60.41,60.28,60.4,26860.0,45.5162,45.6143,45.5162,45.6068,26860.0
2017-08-10 14:20:00,60.4,60.46,60.33,60.36,19602.0,45.6068,45.6521,45.5539,45.5766,19602.0
2017-08-10 14:25:00,60.36,60.36,60.3,60.34,10628.0,45.5766,45.5766,45.5313,45.5615,10628.0
2017-08-10 14:30:00,60.35,60.49,60.34,60.47,21418.0,45.569,45.6747,45.5615,45.6596,21418.0
2017-08-10 14:35:00,60.47,60.47,60.37,60.41,15907.0,45.6596,45.6596,45.5841,45.6143,15907.0
2017-08-10 14:40:00,60.42,60.47,60.36,60.45,20985.0,45.6219,45.6596,45.5766,45.6445,20985.0
2017-08-10 14:45:00,60.45,60.6,60.41,60.57,30918.0,45.6445,45.7578,45.6143,45.7352,30918.0
2017-08-10 14:50:00,60.59,60.6,60.5,60.5,19051.0,45.7503,45.7578,45.6823,45.6823,19051.0
2017-08-10 14:55:00,60.49,60.51,60.39,60.4,21495.0,45.6747,45.6898,45.5992,45.6068,21495.0
2017-08-10 15:00:00,60.41,60.46,60.31,60.31,24267.0,45.6143,45.6521,45.5388,45.5388,24267.0
2017-08-10 15:05:00,60.29,60.34,60.27,60.27,31427.0,45.5237,45.5615,45.5086,45.5086,31427.0
2017-08-10 15:10:00,60.27,60.28,60.12,60.14,36587.0,45.5086,45.5162,45.3954,45.4105,36587.0
2017-08-10 15:15:00,60.14,60.15,60.04,60.11,40791.0,45.4105,45.418,45.335,45.3878,40791.0
2017-08-10 15:20:00,60.11,60.11,60.03,60.07,46983.0,45.3878,45.3878,45.3274,45.3576,46983.0
2017-08-10 15:25:00,60.08,60.09,59.99,60.06,35770.0,45.3652,45.3727,45.2972,45.3501,35770.0
2017-08-10 15:30:00,60.06,60.07,59.94,60.0,49679.0,45.3501,45.3576,45.2595,45.3048,49679.0
2017-08-10 15:35:00,60.01,60.04,59.92,59.97,58884.0,45.3123,45.335,45.2444,45.2821,58884.0
2017-08-10 15:40:00,59.97,60.03,59.91,59.93,48523.0,45.2821,45.3274,45.2368,45.2519,48523.0
2017-08-10 15:45:00,59.92,59.93,59.84,59.86,79067.0,45.2444,45.2519,45.1839,45.199,79067.0
2017-08-10 15:50:00,59.86,59.9,59.8,59.81,89256.0,45.199,45.2292,45.1537,45.1613,89256.0
2017-08-10 15:55:00,59.82,59.85,59.76,59.79,164976.0,45.1688,45.1915,45.1235,45.1462,164976.0
2017-08-11 09:30:00,59.77,60.34,59.77,60.0,77895.0,45.1311,45.5615,45.1311,45.3048,77895.0
2017-08-11 09:35:00,60.0,60.26,59.78,59.79,45460.0,45.3048,45.5011,45.1386,45.1462,45460.0
2017-08-11 09:40:00,59.87,60.15,59.86,60.15,33262.0,45.2066,45.418,45.199,45.418,33262.0
2017-08-11 09:45:00,60.15,60.15,59.94,60.01,19608.0,45.418,45.418,45.2595,45.3123,19608.0
2017-08-11 09:50:00,60.02,60.17,60.01,60.16,21727.0,45.3199,45.4331,45.3123,45.4256,21727.0
2017-08-11 09:55:00,60.16,60.22,60.12,60.14,16236.0,45.4256,45.4709,45.3954,45.4105,16236.0
2017-08-11 10:00:00,60.15,60.3,60.11,60.3,58251.0,45.418,45.5313,45.3878,45.5313,58251.0
2017-08-11 10:05:00,60.3,60.44,60.22,60.37,46109.0,45.5313,45.637,45.4709,45.5841,46109.0
2017-08-11 10:10:00,60.37,60.56,60.31,60.31,48960.0,45.5841,45.7276,45.5388,45.5388,48960.0
2017-08-11 10:15:00,60.31,60.32,60.21,60.23,19932.0,45.5388,45.5464,45.4633,45.4784,19932.0
2017-08-11 10:20:00,60.23,60.28,60.18,60.19,27249.0,45.4784,45.5162,45.4407,45.4482,27249.0
2017-08-11 10:25:00,60.19,60.3,60.18,60.22,24682.0,45.4482,45.5313,45.4407,45.4709,24682.0
2017-08-11 10:30:00,60.23,60.27,60.21,60.25,19134.0,45.4784,45.5086,45.4633,45.4935,19134.0
2017-08-11 10:35:00,60.26,60.31,60.22,60.3,14164.0,45.5011,45.5388,45.4709,45.5313,14164.0
2017-08-11 10:40:00,60.3,60.42,60.26,60.28,18625.0,45.5313,45.6219,45.5011,45.5162,18625.0
2017-08-11 10:45:00,60.28,60.33,60.24,60.27,24018.0,45.5162,45.5539,45.486,45.5086,24018.0
2017-08-11 10:50:00,60.28,60.3,60.24,60.29,18368.0,45.5162,45.5313,45.486,45.5237,18368.0
2017-08-11 10:55:00,60.29,60.34,60.26,60.29,18388.0,45.5237,45.5615,45.5011,45.5237,18388.0
2017-08-11 11:00:00,60.29,60.3,60.21,60.24,12342.0,45.5237,45.5313,45.4633,45.486,12342.0
2017-08-11 11:05:00,60.23,60.29,60.22,60.29,10792.0,45.4784,45.5237,45.4709,45.5237,10792.0
2017-08-11 11:10:00,60.28,60.38,60.28,60.34,10871.0,45.5162,45.5917,45.5162,45.5615,10871.0
2017-08-11 11:15:00,60.34,60.36,60.24,60.25,12739.0,45.5615,45.5766,45.486,45.4935,12739.0
2017-08-11 11:20:00,60.24,60.24,60.13,60.22,26811.0,45.486,45.486,45.4029,45.4709,26811.0
2017-08-11 11:25:00,60.21,60.21,59.97,59.98,13047.0,45.4633,45.4633,45.2821,45.2897,13047.0
2017-08-11 11:30:00,59.97,60.12,59.97,60.11,12582.0,45.2821,45.3954,45.2821,45.3878,12582.0
2017-08-11 11:35:00,60.13,60.15,60.07,60.14,10249.0,45.4029,45.418,45.3576,45.4105,10249.0
2017-08-11 11:40:00,60.15,60.21,60.12,60.21,9615.0,45.418,45.4633,45.3954,45.4633,9615.0
2017-08-11 11:45:00,60.22,60.25,60.16,60.19,10072.0,45.4709,45.4935,45.4256,45.4482,10072.0
2017-08-11 11:50:00,60.2,60.23,60.1,60.16,15174.0,45.4558,45.4784,45.3803,45.4256,15174.0
2017-08-11 11:55:00,60.16,60.16,60.04,60.05,12934.0,45.4256,45.4256,45.335,45.3425,12934.0
2017-08-11 12:00:00,60.07,60.16,60.07,60.16,9262.0,45.3576,45.4256,45.3576,45.4256,9262.0
2017-08-11 12:05:00,60.15,60.25,60.15,60.24,26607.0,45.418,45.4935,45.418,45.486,26607.0
2017-08-11 12:10:00,60.24,60.25,60.18,60.18,11461.0,45.486,45.4935,45.4407,45.4407,11461.0
2017-08-11 12:15:00,60.18,60.22,60.14,60.22,10701.0,45.4407,45.4709,45.4105,45.4709,10701.0
2017-08-11 12:20:00,60.23,60.3,60.23,60.28,12058.0,45.4784,45.5313,45.4784,45.5162,12058.0
2017-08-11 12:25:00,60.3,60.39,60.3,60.35,12869.0,45.5313,45.5992,45.5313,45.569,12869.0
2017-08-11 12:30:00,60.34,60.35,60.31,60.34,8762.0,45.5615,45.569,45.5388,45.5615,8762.0
2017-08-11 12:35:00,60.35,60.42,60.34,60.41,14619.0,45.569,45.6219,45.5615,45.6143,14619.0
2017-08-11 12:40:00,60.42,60.45,60.4,60.42,11363.0,45.6219,45.6445,45.6068,45.6219,11363.0
2017-08-11 12:45:00,60.43,60.43,60.35,60.35,11685.0,45.6294,45.6294,45.569,45.569,11685.0
2017-08-11 12:50:00,60.36,60.39,60.35,60.36,9498.0,45.5766,45.5992,45.569,45.5766,9498.0
2017-08-11 12:55:00,60.37,60.37,60.33,60.36,8910.0,45.5841,45.5841,45.5539,45.5766,8910.0
2017-08-11 13:00:00,60.36,60.44,60.36,60.43,7956.0,45.5766,45.637,45.5766,45.6294,7956.0
2017-08-11 13:05:00,60.44,60.45,60.39,60.39,11603.0,45.637,45.6445,45.5992,45.5992,11603.0
2017-08-11 13:10:00,60.41,60.41,60.37,60.37,8383.0,45.6143,45.6143,45.5841,45.5841,8383.0
2017-08-11 13:15:00,60.37,60.39,60.37,60.39,5300.0,45.5841,45.5992,45.5841,45.5992,5300.0
2017-08-11 13:20:00,60.39,60.4,60.32,60.32,8636.0,45.5992,45.6068,45.5464,45.5464,8636.0
2017-08-11 13:25:00,60.34,60.44,60.33,60.36,9846.0,45.5615,45.637,45.5539,45.5766,9846.0
2017-08-11 13:30:00,60.37,60.41,60.36,60.41,9644.0,45.5841,45.6143,45.5766,45.6143,9644.0
2017-08-11 13:35:00,60.4,60.4,60.34,60.34,8000.0,45.6068,45.6068,45.5615,45.5615,8000.0
2017-08-11 13:40:00,60.34,60.37,60.27,60.31,11965.0,45.5615,45.5841,45.5086,45.5388,11965.0
2017-08-11 13:45:00,60.32,60.36,60.3,60.36,9000.0,45.5464,45.5766,45.5313,45.5766,9000.0
2017-08-11 13:50:00,60.36,60.36,60.31,60.31,11733.0,45.5766,45.5766,45.5388,45.5388,11733.0
2017-08-11 13:55:00,60.31,60.35,60.3,60.32,10864.0,45.5388,45.569,45.5313,45.5464,10864.0
2017-08-11 14:00:00,60.32,60.36,60.3,60.35,31511.0,45.5464,45.5766,45.5313,45.569,31511.0
2017-08-11 14:05:00,60.36,60.37,60.29,60.32,40622.0,45.5766,45.5841,45.5237,45.5464,40622.0
2017-08-11 14:10:00,60.32,60.34,60.28,60.31,19326.0,45.5464,45.5615,45.5162,45.5388,19326.0
2017-08-11 14:15:00,60.3,60.33,60.28,60.3,21323.0,45.5313,45.5539,45.5162,45.5313,21323.0
2017-08-11 14:20:00,60.3,60.34,60.29,60.33,9890.0,45.5313,45.5615,45.5237,45.5539,9890.0
2017-08-11 14:25:00,60.32,60.32,60.29,60.31,13324.0,45.5464,45.5464,45.5237,45.5388,13324.0
2017-08-11 14:30:00,60.31,60.33,60.25,60.25,13558.0,45.5388,45.5539,45.4935,45.4935,13558.0
2017-08-11 14:35:00,60.25,60.26,60.17,60.17,19078.0,45.4935,45.5011,45.4331,45.4331,19078.0
2017-08-11 14:40:00,60.18,60.24,60.17,60.22,14345.0,45.4407,45.486,45.4331,45.4709,14345.0
2017-08-11 14:45:00,60.22,60.25,60.14,60.14,21926.0,45.4709,45.4935,45.4105,45.4105,21926.0
2017-08-11 14:50:00,60.13,60.18,60.07,60.07,17465.0,45.4029,45.4407,45.3576,45.3576,17465.0
2017-08-11 14:55:00,60.07,60.14,60.05,60.05,36796.0,45.3576,45.4105,45.3425,45.3425,36796.0
2017-08-11 15:00:00,60.07,60.19,60.06,60.19,23989.0,45.3576,45.4482,45.3501,45.4482,23989.0
2017-08-11 15:05:00,60.2,60.22,60.15,60.15,17601.0,45.4558,45.4709,45.418,45.418,17601.0
2017-08-11 15:10:00,60.14,60.15,60.1,60.1,20257.0,45.4105,45.418,45.3803,45.3803,20257.0
2017-08-11 15:15:00,60.1,60.14,60.08,60.11,20038.0,45.3803,45.4105,45.3652,45.3878,20038.0
2017-08-11 15:20:00,60.11,60.2,60.09,60.2,19105.0,45.3878,45.4558,45.3727,45.4558,19105.0
2017-08-11 15:25:00,60.21,60.27,60.19,60.23,30663.0,45.4633,45.5086,45.4482,45.4784,30663.0
2017-08-11 15:30:00,60.24,60.25,60.18,60.21,41675.0,45.486,45.4935,45.4407,45.4633,41675.0
2017-08-11 15:35:00,60.21,60.27,60.17,60.25,35521.0,45.4633,45.5086,45.4331,45.4935,35521.0
2017-08-11 15:40:00,60.25,60.26,60.15,60.16,45093.0,45.4935,45.5011,45.418,45.4256,45093.0
2017-08-11 15:45:00,60.17,60.23,60.14,60.17,106446.0,45.4331,45.4784,45.4105,45.4331,106446.0
2017-08-11 15:50:00,60.16,60.2,60.14,60.15,63375.0,45.4256,45.4558,45.4105,45.418,63375.0
2017-08-11 15:55:00,60.15,60.15,60.04,60.07,171851.0,45.418,45.418,45.335,45.3576,171851.0
2017-08-14 09:30:00,60.58,60.65,60.31,60.42,62358.0,45.7427,45.7956,45.5388,45.6219,62358.0
2017-08-14 09:35:00,60.42,60.56,60.35,60.45,43928.0,45.6219,45.7276,45.569,45.6445,43928.0
2017-08-14 09:40:00,60.47,60.51,60.34,60.36,16721.0,45.6596,45.6898,45.5615,45.5766,16721.0
2017-08-14 09:45:00,60.35,60.67,60.35,60.59,43192.0,45.569,45.8107,45.569,45.7503,43192.0
2017-08-14 09:50:00,60.58,60.61,60.4,60.44,29711.0,45.7427,45.7654,45.6068,45.637,29711.0
2017-08-14 09:55:00,60.45,60.52,60.41,60.47,41230.0,45.6445,45.6974,45.6143,45.6596,41230.0
2017-08-14 10:00:00,60.43,60.54,60.43,60.52,24579.0,45.6294,45.7125,45.6294,45.6974,24579.0
2017-08-14 10:05:00,60.53,60.65,60.51,60.62,31106.0,45.7049,45.7956,45.6898,45.7729,31106.0
2017-08-14 10:10:00,60.62,60.7,60.62,60.64,15868.0,45.7729,45.8333,45.7729,45.788,15868.0
2017-08-14 10:15:00,60.64,60.67,60.59,60.64,32650.0,45.788,45.8107,45.7503,45.788,32650.0
2017-08-14 10:20:00,60.64,60.65,60.6,60.62,19893.0,45.788,45.7956,45.7578,45.7729,19893.0
2017-08-14 10:25:00,60.62,60.64,60.53,60.53,15130.0,45.7729,45.788,45.7049,45.7049,15130.0
2017-08-14 10:30:00,60.54,60.64,60.53,60.64,22453.0,45.7125,45.788,45.7049,45.788,22453.0
2017-08-14 10:35:00,60.64,60.66,60.6,60.64,14274.0,45.788,45.8031,45.7578,45.788,14274.0
2017-08-14 10:40:00,60.65,60.7,60.65,60.66,41319.0,45.7956,45.8333,45.7956,45.8031,41319.0
2017-08-14 10:45:00,60.67,60.77,60.63,60.75,25158.0,45.8107,45.8862,45.7805,45.8711,25158.0
2017-08-14 10:50:00,60.76,60.81,60.76,60.79,13162.0,45.8786,45.9164,45.8786,45.9013,13162.0
2017-08-14 10:55:00,60.78,60.82,60.77,60.8,22732.0,45.8937,45.9239,45.8862,45.9088,22732.0
2017-08-14 11:00:00,60.8,60.82,60.74,60.74,17330.0,45.9088,45.9239,45.8635,45.8635,17330.0
2017-08-14 11:05:00,60.76,60.87,60.75,60.84,26909.0,45.8786,45.9617,45.8711,45.939,26909.0
2017-08-14 11:10:00,60.84,60.87,60.79,60.87,18340.0,45.939,45.9617,45.9013,45.9617,18340.0
2017-08-14 11:15:00,60.88,60.88,60.76,60.76,11335.0,45.9692,45.9692,45.8786,45.8786,11335.0
2017-08-14 11:20:00,60.77,60.87,60.76,60.85,42899.0,45.8862,45.9617,45.8786,45.9466,42899.0
2017-08-14 11:25:00,60.85,60.89,60.85,60.85,12089.0,45.9466,45.9768,45.9466,45.9466,12089.0
2017-08-14 11:30:00,60.86,60.86,60.74,60.77,19751.0,45.9541,45.9541,45.8635,45.8862,19751.0
2017-08-14 11:35:00,60.79,60.79,60.66,60.68,14614.0,45.9013,45.9013,45.8031,45.8182,14614.0
2017-08-14 11:40:00,60.67,60.75,60.66,60.73,17767.0,45.8107,45.8711,45.8031,45.856,17767.0
2017-08-14 11:45:00,60.72,60.72,60.62,60.64,15750.0,45.8484,45.8484,45.7729,45.788,15750.0
2017-08-14 11:50:00,60.64,60.64,60.58,60.63,18272.0,45.788,45.788,45.7427,45.7805,18272.0
2017-08-14 11:55:00,60.64,60.64,60.54,60.58,15683.0,45.788,45.788,45.7125,45.7427,15683.0
2017-08-14 12:00:00,60.59,60.63,60.57,60.62,12825.0,45.7503,45.7805,45.7352,45.7729,12825.0
2017-08-14 12:05:00,60.62,60.63,60.59,60.61,8650.0,45.7729,45.7805,45.7503,45.7654,8650.0
2017-08-14 12:10:00,60.61,60.62,60.55,60.58,13145.0,45.7654,45.7729,45.7201,45.7427,13145.0
2017-08-14 12:15:00,60.59,60.66,60.58,60.65,43374.0,45.7503,45.8031,45.7427,45.7956,43374.0
2017-08-14 12:20:00,60.65,60.67,60.62,60.63,16600.0,45.7956,45.8107,45.7729,45.7805,16600.0
2017-08-14 12:25:00,60.64,60.68,60.58,60.61,9793.0,45.788,45.8182,45.7427,45.7654,9793.0
2017-08-14 12:30:00,60.61,60.64,60.56,60.57,9929.0,45.7654,45.788,45.7276,45.7352,9929.0
2017-08-14 12:35:00,60.57,60.59,60.49,60.49,22479.0,45.7352,45.7503,45.6747,45.6747,22479.0
2017-08-14 12:40:00,60.5,60.55,60.48,60.51,14144.0,45.6823,45.7201,45.6672,45.6898,14144.0
2017-08-14 12:45:00,60.51,60.59,60.51,60.59,9313.0,45.6898,45.7503,45.6898,45.7503,9313.0
2017-08-14 12:50:00,60.59,60.59,60.52,60.57,5835.0,45.7503,45.7503,45.6974,45.7352,5835.0
2017-08-14 12:55:00,60.57,60.61,60.56,60.59,31422.0,45.7352,45.7654,45.7276,45.7503,31422.0
2017-08-14 13:00:00,60.6,60.63,60.59,60.6,16250.0,45.7578,45.7805,45.7503,45.7578,16250.0
2017-08-14 13:05:00,60.6,60.63,60.59,60.62,15263.0,45.7578,45.7805,45.7503,45.7729,15263.0
2017-08-14 13:10:00,60.61,60.63,60.59,60.6,11500.0,45.7654,45.7805,45.7503,45.7578,11500.0
2017-08-14 13:15:00,60.59,60.6,60.53,60.55,9068.0,45.7503,45.7578,45.7049,45.7201,9068.0
2017-08-14 13:20:00,60.55,60.57,60.52,60.52,5199.0,45.7201,45.7352,45.6974,45.6974,5199.0
2017-08-14 13:25:00,60.52,60.56,60.51,60.55,13842.0,45.6974,45.7276,45.6898,45.7201,13842.0
2017-08-14 13:30:00,60.55,60.57,60.54,60.54,10290.0,45.7201,45.7352,45.7125,45.7125,10290.0
2017-08-14 13:35:00,60.55,60.56,60.52,60.54,10105.0,45.7201,45.7276,45.6974,45.7125,10105.0
2017-08-14 13:40:00,60.53,60.56,60.51,60.55,7604.0,45.7049,45.7276,45.6898,45.7201,7604.0
2017-08-14 13:45:00,60.54,60.61,60.51,60.61,14693.0,45.7125,45.7654,45.6898,45.7654,14693.0
2017-08-14 13:50:00,60.6,60.64,60.56,60.59,12188.0,45.7578,45.788,45.7276,45.7503,12188.0
2017-08-14 13:55:00,60.6,60.6,60.58,60.6,17750.0,45.7578,45.7578,45.7427,45.7578,17750.0
2017-08-14 14:00:00,60.6,60.63,60.58,60.6,33876.0,45.7578,45.7805,45.7427,45.7578,33876.0
2017-08-14 14:05:00,60.61,60.67,60.61,60.66,11215.0,45.7654,45.8107,45.7654,45.8031,11215.0
2017-08-14 14:10:00,60.66,60.68,60.62,60.63,12485.0,45.8031,45.8182,45.7729,45.7805,12485.0
2017-08-14 14:15:00,60.62,60.67,60.6,60.67,13397.0,45.7729,45.8107,45.7578,45.8107,13397.0
2017-08-14 14:20:00,60.68,60.72,60.66,60.72,20648.0,45.8182,45.8484,45.8031,45.8484,20648.0
2017-08-14 14:25:00,60.73,60.73,60.69,60.69,14444.0,45.856,45.856,45.8258,45.8258,14444.0
2017-08-14 14:30:00,60.69,60.69,60.63,60.65,14399.0,45.8258,45.8258,45.7805,45.7956,14399.0
2017-08-14 14:35:00,60.65,60.66,60.62,60.66,15687.0,45.7956,45.8031,45.7729,45.8031,15687.0
2017-08-14 14:40:00,60.65,60.66,60.63,60.65,14671.0,45.7956,45.8031,45.7805,45.7956,14671.0
2017-08-14 14:45:00,60.66,60.66,60.61,60.62,16294.0,45.8031,45.8031,45.7654,45.7729,16294.0
2017-08-14 14:50:00,60.61,60.62,60.58,60.6,15250.0,45.7654,45.7729,45.7427,45.7578,15250.0
2017-08-14 14:55:00,60.61,60.62,60.58,60.59,21058.0,45.7654,45.7729,45.7427,45.7503,21058.0
2017-08-14 15:00:00,60.59,60.64,60.59,60.61,18903.0,45.7503,45.788,45.7503,45.7654,18903.0
2017-08-14 15:05:00,60.61,60.66,60.6,60.63,32656.0,45.7654,45.8031,45.7578,45.7805,32656.0
2017-08-14 15:10:00,60.63,60.67,60.62,60.67,18510.0,45.7805,45.8107,45.7729,45.8107,18510.0
2017-08-14 15:15:00,60.67,60.73,60.66,60.72,18250.0,45.8107,45.856,45.8031,45.8484,18250.0
2017-08-14 15:20:00,60.71,60.73,60.69,60.7,17741.0,45.8409,45.856,45.8258,45.8333,17741.0
2017-08-14 15:25:00,60.71,60.77,60.68,60.74,36753.0,45.8409,45.8862,45.8182,45.8635,36753.0
2017-08-14 15:30:00,60.76,60.79,60.75,60.77,26594.0,45.8786,45.9013,45.8711,45.8862,26594.0
2017-08-14 15:35:00,60.77,60.77,60.73,60.75,26250.0,45.8862,45.8862,45.856,45.8711,26250.0
2017-08-14 15:40:00,60.75,60.77,60.72,60.72,35690.0,45.8711,45.8862,45.8484,45.8484,35690.0
2017-08-14 15:45:00,60.73,60.8,60.71,60.77,61162.0,45.856,45.9088,45.8409,45.8862,61162.0
2017-08-14 15:50:00,60.76,60.87,60.76,60.8,68352.0,45.8786,45.9617,45.8786,45.9088,68352.0
2017-08-14 15:55:00,60.8,60.8,60.68,60.7,154953.0,45.9088,45.9088,45.8182,45.8333,154953.0
2017-08-15 09:30:00,60.57,60.65,60.0,60.02,125069.0,45.7352,45.7956,45.3048,45.3199,125069.0
2017-08-15 09:35:00,60.01,60.1,59.4,59.47,125048.0,45.3123,45.3803,44.8517,44.9046,125048.0
2017-08-15 09:40:00,59.5,59.75,59.4,59.55,48464.0,44.9272,45.116,44.8517,44.965,48464.0
2017-08-15 09:45:00,59.56,59.72,59.2,59.57,63554.0,44.9725,45.0933,44.7007,44.9801,63554.0
2017-08-15 09:50:00,59.57,59.65,59.53,59.61,27333.0,44.9801,45.0405,44.9499,45.0103,27333.0
2017-08-15 09:55:00,59.59,59.77,59.55,59.56,63340.0,44.9952,45.1311,44.965,44.9725,63340.0
2017-08-15 10:00:00,59.56,59.56,59.39,59.41,49877.0,44.9725,44.9725,44.8442,44.8593,49877.0
2017-08-15 10:05:00,59.41,59.47,59.35,59.35,34783.0,44.8593,44.9046,44.814,44.814,34783.0
2017-08-15 10:10:00,59.34,59.47,59.3,59.31,47875.0,44.8064,44.9046,44.7762,44.7838,47875.0
2017-08-15 10:15:00,59.31,59.5,59.24,59.5,35644.0,44.7838,44.9272,44.7309,44.9272,35644.0
2017-08-15 10:20:00,59.53,59.56,59.33,59.35,33326.0,44.9499,44.9725,44.7989,44.814,33326.0
2017-08-15 10:25:00,59.34,59.38,59.26,59.29,21645.0,44.8064,44.8366,44.746,44.7687,21645.0
2017-08-15 10:30:00,59.28,59.29,59.15,59.2,18639.0,44.7611,44.7687,44.6629,44.7007,18639.0
2017-08-15 10:35:00,59.23,59.3,59.21,59.25,19748.0,44.7233,44.7762,44.7082,44.7384,19748.0
2017-08-15 10:40:00,59.26,59.3,59.21,59.26,15442.0,44.746,44.7762,44.7082,44.746,15442.0
2017-08-15 10:45:00,59.26,59.29,59.19,59.19,19036.0,44.746,44.7687,44.6931,44.6931,19036.0
2017-08-15 10:50:00,59.2,59.3,59.18,59.3,28731.0,44.7007,44.7762,44.6856,44.7762,28731.0
2017-08-15 10:55:00,59.3,59.41,59.21,59.33,21005.0,44.7762,44.8593,44.7082,44.7989,21005.0
2017-08-15 11:00:00,59.31,59.38,59.28,59.3,22394.0,44.7838,44.8366,44.7611,44.7762,22394.0
2017-08-15 11:05:00,59.3,59.4,59.29,59.38,20254.0,44.7762,44.8517,44.7687,44.8366,20254.0
2017-08-15 11:10:00,59.39,59.46,59.39,59.43,16528.0,44.8442,44.897,44.8442,44.8744,16528.0
2017-08-15 11:15:00,59.46,59.48,59.38,59.38,13309.0,44.897,44.9121,44.8366,44.8366,13309.0
2017-08-15 11:20:00,59.4,59.47,59.4,59.42,16074.0,44.8517,44.9046,44.8517,44.8668,16074.0
2017-08-15 11:25:00,59.42,59.42,59.28,59.3,29723.0,44.8668,44.8668,44.7611,44.7762,29723.0
2017-08-15 11:30:00,59.29,59.33,59.29,59.29,10766.0,44.7687,44.7989,44.7687,44.7687,10766.0
2017-08-15 11:35:00,59.31,59.32,59.26,59.28,11437.0,44.7838,44.7913,44.746,44.7611,11437.0
2017-08-15 11:40:00,59.28,59.28,59.23,59.25,16124.0,44.7611,44.7611,44.7233,44.7384,16124.0
2017-08-15 11:45:00,59.24,59.29,59.2,59.26,18890.0,44.7309,44.7687,44.7007,44.746,18890.0
2017-08-15 11:50:00,59.26,59.32,59.26,59.26,8788.0,44.746,44.7913,44.746,44.746,8788.0
2017-08-15 11:55:00,59.26,59.31,59.25,59.26,10597.0,44.746,44.7838,44.7384,44.746,10597.0
2017-08-15 12:00:00,59.27,59.31,59.24,59.3,15181.0,44.7535,44.7838,44.7309,44.7762,15181.0
2017-08-15 12:05:00,59.29,59.31,59.26,59.3,10728.0,44.7687,44.7838,44.746,44.7762,10728.0
2017-08-15 12:10:00,59.3,59.34,59.29,59.34,8011.0,44.7762,44.8064,44.7687,44.8064,8011.0
2017-08-15 12:15:00,59.35,59.41,59.34,59.41,10854.0,44.814,44.8593,44.8064,44.8593,10854.0
2017-08-15 12:20:00,59.41,59.45,59.41,59.45,8184.0,44.8593,44.8895,44.8593,44.8895,8184.0
2017-08-15 12:25:00,59.46,59.46,59.41,59.43,17854.0,44.897,44.897,44.8593,44.8744,17854.0
2017-08-15 12:30:00,59.43,59.49,59.43,59.48,11029.0,44.8744,44.9197,44.8744,44.9121,11029.0
2017-08-15 12:35:00,59.47,59.49,59.43,59.44,12113.0,44.9046,44.9197,44.8744,44.8819,12113.0
2017-08-15 12:40:00,59.44,59.45,59.39,59.4,12907.0,44.8819,44.8895,44.8442,44.8517,12907.0
2017-08-15 12:45:00,59.4,59.4,59.3,59.3,17869.0,44.8517,44.8517,44.7762,44.7762,17869.0
2017-08-15 12:50:00,59.3,59.36,59.24,59.24,19013.0,44.7762,44.8215,44.7309,44.7309,19013.0
2017-08-15 12:55:00,59.25,59.34,59.17,59.29,37893.0,44.7384,44.8064,44.678,44.7687,37893.0
2017-08-15 13:00:00,59.3,59.3,59.21,59.25,8928.0,44.7762,44.7762,44.7082,44.7384,8928.0
2017-08-15 13:05:00,59.27,59.34,59.24,59.32,7577.0,44.7535,44.8064,44.7309,44.7913,7577.0
2017-08-15 13:10:00,59.34,59.4,59.34,59.36,8294.0,44.8064,44.8517,44.8064,44.8215,8294.0
2017-08-15 13:15:00,59.34,59.38,59.31,59.37,9941.0,44.8064,44.8366,44.7838,44.8291,9941.0
2017-08-15 13:20:00,59.38,59.38,59.26,59.27,14764.0,44.8366,44.8366,44.746,44.7535,14764.0
2017-08-15 13:25:00,59.26,59.26,59.19,59.24,8411.0,44.746,44.746,44.6931,44.7309,8411.0
2017-08-15 13:30:00,59.25,59.3,59.24,59.28,6864.0,44.7384,44.7762,44.7309,44.7611,6864.0
2017-08-15 13:35:00,59.29,59.31,59.23,59.24,8538.0,44.7687,44.7838,44.7233,44.7309,8538.0
2017-08-15 13:40:00,59.27,59.28,59.23,59.26,9342.0,44.7535,44.7611,44.7233,44.746,9342.0
2017-08-15 13:45:00,59.25,59.25,59.21,59.23,6597.0,44.7384,44.7384,44.7082,44.7233,6597.0
2017-08-15 13:50:00,59.24,59.25,59.22,59.23,11751.0,44.7309,44.7384,44.7158,44.7233,11751.0
2017-08-15 13:55:00,59.24,59.27,59.22,59.27,12734.0,44.7309,44.7535,44.7158,44.7535,12734.0
2017-08-15 14:00:00,59.26,59.3,59.24,59.27,16434.0,44.746,44.7762,44.7309,44.7535,16434.0
2017-08-15 14:05:00,59.27,59.38,59.27,59.27,23065.0,44.7535,44.8366,44.7535,44.7535,23065.0
2017-08-15 14:10:00,59.28,59.28,59.26,59.28,9536.0,44.7611,44.7611,44.746,44.7611,9536.0
2017-08-15 14:15:00,59.27,59.32,59.26,59.31,10370.0,44.7535,44.7913,44.746,44.7838,10370.0
2017-08-15 14:20:00,59.31,59.32,59.29,59.32,13877.0,44.7838,44.7913,44.7687,44.7913,13877.0
2017-08-15 14:25:00,59.32,59.34,59.29,59.33,23886.0,44.7913,44.8064,44.7687,44.7989,23886.0
2017-08-15 14:30:00,59.34,59.4,59.33,59.4,11757.0,44.8064,44.8517,44.7989,44.8517,11757.0
2017-08-15 14:35:00,59.4,59.4,59.37,59.38,9552.0,44.8517,44.8517,44.8291,44.8366,9552.0
2017-08-15 14:40:00,59.37,59.38,59.27,59.28,16848.0,44.8291,44.8366,44.7535,44.7611,16848.0
2017-08-15 14:45:00,59.29,59.31,59.26,59.29,9694.0,44.7687,44.7838,44.746,44.7687,9694.0
2017-08-15 14:50:00,59.29,59.32,59.28,59.28,7767.0,44.7687,44.7913,44.7611,44.7611,7767.0
2017-08-15 14:55:00,59.28,59.33,59.28,59.32,11426.0,44.7611,44.7989,44.7611,44.7913,11426.0
2017-08-15 15:00:00,59.32,59.32,59.24,59.24,20038.0,44.7913,44.7913,44.7309,44.7309,20038.0
2017-08-15 15:05:00,59.25,59.28,59.24,59.25,12162.0,44.7384,44.7611,44.7309,44.7384,12162.0
2017-08-15 15:10:00,59.25,59.32,59.24,59.3,24234.0,44.7384,44.7913,44.7309,44.7762,24234.0
2017-08-15 15:15:00,59.3,59.31,59.27,59.28,15393.0,44.7762,44.7838,44.7535,44.7611,15393.0
2017-08-15 15:20:00,59.29,59.3,59.26,59.29,21946.0,44.7687,44.7762,44.746,44.7687,21946.0
2017-08-15 15:25:00,59.29,59.3,59.24,59.25,23048.0,44.7687,44.7762,44.7309,44.7384,23048.0
2017-08-15 15:30:00,59.25,59.25,59.18,59.2,33287.0,44.7384,44.7384,44.6856,44.7007,33287.0
2017-08-15 15:35:00,59.19,59.21,59.14,59.2,42786.0,44.6931,44.7082,44.6554,44.7007,42786.0
2017-08-15 15:40:00,59.2,59.23,59.14,59.14,229831.0,44.7007,44.7233,44.6554,44.6554,229831.0
2017-08-15 15:45:00,59.15,59.17,59.09,59.09,92705.0,44.6629,44.678,44.6176,44.6176,92705.0
2017-08-15 15:50:00,59.09,59.1,58.93,58.96,156394.0,44.6176,44.6252,44.4968,44.5195,156394.0
2017-08-15 15:55:00,58.96,59.01,58.95,58.98,217952.0,44.5195,44.5572,44.5119,44.5346,217952.0
2017-08-16 09:30:00,59.77,59.8,59.41,59.54,63701.0,45.1311,45.1537,44.8593,44.9574,63701.0
2017-08-16 09:35:00,59.53,59.54,59.37,59.4,22892.0,44.9499,44.9574,44.8291,44.8517,22892.0
2017-08-16 09:40:00,59.4,59.4,59.18,59.34,37201.0,44.8517,44.8517,44.6856,44.8064,37201.0
2017-08-16 09:45:00,59.32,59.61,59.32,59.59,43802.0,44.7913,45.0103,44.7913,44.9952,43802.0
2017-08-16 09:50:00,59.59,59.85,59.59,59.83,86646.0,44.9952,45.1915,44.9952,45.1764,86646.0
2017-08-16 09:55:00,59.83,59.89,59.77,59.79,47524.0,45.1764,45.2217,45.1311,45.1462,47524.0
2017-08-16 10:00:00,59.8,59.8,59.68,59.76,28255.0,45.1537,45.1537,45.0631,45.1235,28255.0
2017-08-16 10:05:00,59.76,59.78,59.7,59.76,23445.0,45.1235,45.1386,45.0782,45.1235,23445.0
2017-08-16 10:10:00,59.76,59.9,59.72,59.9,56927.0,45.1235,45.2292,45.0933,45.2292,56927.0
2017-08-16 10:15:00,59.9,60.04,59.89,60.0,72726.0,45.2292,45.335,45.2217,45.3048,72726.0
2017-08-16 10:20:00,60.0,60.02,59.93,60.0,27564.0,45.3048,45.3199,45.2519,45.3048,27564.0
2017-08-16 10:25:00,60.01,60.05,59.97,60.04,26315.0,45.3123,45.3425,45.2821,45.335,26315.0
2017-08-16 10:30:00,60.05,60.1,60.0,60.05,27463.0,45.3425,45.3803,45.3048,45.3425,27463.0
2017-08-16 10:35:00,60.04,60.34,60.02,60.34,54944.0,45.335,45.5615,45.3199,45.5615,54944.0
2017-08-16 10:40:00,60.34,60.34,60.25,60.32,34969.0,45.5615,45.5615,45.4935,45.5464,34969.0
2017-08-16 10:45:00,60.32,60.33,60.15,60.16,31967.0,45.5464,45.5539,45.418,45.4256,31967.0
2017-08-16 10:50:00,60.16,60.16,60.1,60.16,13492.0,45.4256,45.4256,45.3803,45.4256,13492.0
2017-08-16 10:55:00,60.16,60.24,60.14,60.16,21479.0,45.4256,45.486,45.4105,45.4256,21479.0
2017-08-16 11:00:00,60.17,60.25,60.12,60.24,24114.0,45.4331,45.4935,45.3954,45.486,24114.0
2017-08-16 11:05:00,60.23,60.29,60.22,60.28,19681.0,45.4784,45.5237,45.4709,45.5162,19681.0
2017-08-16 11:10:00,60.29,60.3,60.22,60.23,18179.0,45.5237,45.5313,45.4709,45.4784,18179.0
2017-08-16 11:15:00,60.23,60.29,60.21,60.28,16489.0,45.4784,45.5237,45.4633,45.5162,16489.0
2017-08-16 11:20:00,60.29,60.29,60.23,60.24,15220.0,45.5237,45.5237,45.4784,45.486,15220.0
2017-08-16 11:25:00,60.24,60.3,60.21,60.3,15429.0,45.486,45.5313,45.4633,45.5313,15429.0
2017-08-16 11:30:00,60.3,60.42,60.29,60.39,50764.0,45.5313,45.6219,45.5237,45.5992,50764.0
2017-08-16 11:35:00,60.4,60.4,60.36,60.4,26818.0,45.6068,45.6068,45.5766,45.6068,26818.0
2017-08-16 11:40:00,60.4,60.51,60.37,60.51,23237.0,45.6068,45.6898,45.5841,45.6898,23237.0
2017-08-16 11:45:00,60.5,60.51,60.47,60.48,25253.0,45.6823,45.6898,45.6596,45.6672,25253.0
2017-08-16 11:50:00,60.47,60.52,60.45,60.49,14603.0,45.6596,45.6974,45.6445,45.6747,14603.0
2017-08-16 11:55:00,60.49,60.6,60.48,60.58,24175.0,45.6747,45.7578,45.6672,45.7427,24175.0
2017-08-16 12:00:00,60.57,60.58,60.53,60.54,22671.0,45.7352,45.7427,45.7049,45.7125,22671.0
2017-08-16 12:05:00,60.54,60.58,60.47,60.57,16700.0,45.7125,45.7427,45.6596,45.7352,16700.0
2017-08-16 12:10:00,60.58,60.64,60.52,60.64,15426.0,45.7427,45.788,45.6974,45.788,15426.0
2017-08-16 12:15:00,60.66,60.91,60.64,60.89,60120.0,45.8031,45.9919,45.788,45.9768,60120.0
2017-08-16 12:20:00,60.9,60.91,60.69,60.7,41177.0,45.9843,45.9919,45.8258,45.8333,41177.0
2017-08-16 12:25:00,60.7,60.74,60.66,60.69,18153.0,45.8333,45.8635,45.8031,45.8258,18153.0
2017-08-16 12:30:00,60.68,60.7,60.6,60.69,21120.0,45.8182,45.8333,45.7578,45.8258,21120.0
2017-08-16 12:35:00,60.7,60.71,60.63,60.64,16638.0,45.8333,45.8409,45.7805,45.788,16638.0
2017-08-16 12:40:00,60.64,60.75,60.63,60.75,28786.0,45.788,45.8711,45.7805,45.8711,28786.0
2017-08-16 12:45:00,60.75,60.85,60.75,60.84,54914.0,45.8711,45.9466,45.8711,45.939,54914.0
2017-08-16 12:50:00,60.83,60.83,60.57,60.62,40872.0,45.9315,45.9315,45.7352,45.7729,40872.0
2017-08-16 12:55:00,60.62,60.7,60.57,60.7,23435.0,45.7729,45.8333,45.7352,45.8333,23435.0
2017-08-16 13:00:00,60.7,60.75,60.69,60.75,17758.0,45.8333,45.8711,45.8258,45.8711,17758.0
2017-08-16 13:05:00,60.75,60.78,60.74,60.76,15551.0,45.8711,45.8937,45.8635,45.8786,15551.0
2017-08-16 13:10:00,60.76,60.77,60.58,60.59,24250.0,45.8786,45.8862,45.7427,45.7503,24250.0
2017-08-16 13:15:00,60.6,60.74,60.59,60.7,13785.0,45.7578,45.8635,45.7503,45.8333,13785.0
2017-08-16 13:20:00,60.71,60.81,60.71,60.77,19758.0,45.8409,45.9164,45.8409,45.8862,19758.0
2017-08-16 13:25:00,60.77,60.82,60.71,60.78,16748.0,45.8862,45.9239,45.8409,45.8937,16748.0
2017-08-16 13:30:00,60.78,60.81,60.73,60.8,16472.0,45.8937,45.9164,45.856,45.9088,16472.0
2017-08-16 13:35:00,60.8,60.8,60.72,60.73,12326.0,45.9088,45.9088,45.8484,45.856,12326.0
2017-08-16 13:40:00,60.73,60.74,60.62,60.65,27829.0,45.856,45.8635,45.7729,45.7956,27829.0
2017-08-16 13:45:00,60.63,60.72,60.59,60.71,21324.0,45.7805,45.8484,45.7503,45.8409,21324.0
2017-08-16 13:50:00,60.73,60.76,60.66,60.66,17451.0,45.856,45.8786,45.8031,45.8031,17451.0
2017-08-16 13:55:00,60.65,60.74,60.64,60.72,11959.0,45.7956,45.8635,45.788,45.8484,11959.0
2017-08-16 14:00:00,60.72,60.72,60.54,60.64,68573.0,45.8484,45.8484,45.7125,45.788,68573.0
2017-08-16 14:05:00,60.66,60.66,60.58,60.63,15178.0,45.8031,45.8031,45.7427,45.7805,15178.0
2017-08-16 14:10:00,60.63,60.63,60.53,60.6,11096.0,45.7805,45.7805,45.7049,45.7578,11096.0
2017-08-16 14:15:00,60.59,60.66,60.52,60.52,19163.0,45.7503,45.8031,45.6974,45.6974,19163.0
2017-08-16 14:20:00,60.53,60.55,60.42,60.45,18031.0,45.7049,45.7201,45.6219,45.6445,18031.0
2017-08-16 14:25:00,60.46,60.55,60.44,60.55,16570.0,45.6521,45.7201,45.637,45.7201,16570.0
2017-08-16 14:30:00,60.54,60.55,60.42,60.49,31673.0,45.7125,45.7201,45.6219,45.6747,31673.0
2017-08-16 14:35:00,60.51,60.53,60.46,60.48,12362.0,45.6898,45.7049,45.6521,45.6672,12362.0
2017-08-16 14:40:00,60.49,60.49,60.39,60.43,13987.0,45.6747,45.6747,45.5992,45.6294,13987.0
2017-08-16 14:45:00,60.43,60.51,60.42,60.51,12501.0,45.6294,45.6898,45.6219,45.6898,12501.0
2017-08-16 14:50:00,60.51,60.55,60.5,60.55,14410.0,45.6898,45.7201,45.6823,45.7201,14410.0
2017-08-16 14:55:00,60.56,60.59,60.54,60.58,21595.0,45.7276,45.7503,45.7125,45.7427,21595.0
2017-08-16 15:00:00,60.6,60.63,60.58,60.63,15067.0,45.7578,45.7805,45.7427,45.7805,15067.0
2017-08-16 15:05:00,60.62,60.65,60.6,60.63,20620.0,45.7729,45.7956,45.7578,45.7805,20620.0
2017-08-16 15:10:00,60.64,60.68,60.61,60.65,28003.0,45.788,45.8182,45.7654,45.7956,28003.0
2017-08-16 15:15:00,60.65,60.68,60.62,60.66,23370.0,45.7956,45.8182,45.7729,45.8031,23370.0
2017-08-16 15:20:00,60.66,60.77,60.64,60.74,40616.0,45.8031,45.8862,45.788,45.8635,40616.0
2017-08-16 15:25:00,60.75,60.82,60.74,60.8,25636.0,45.8711,45.9239,45.8635,45.9088,25636.0
2017-08-16 15:30:00,60.81,60.81,60.7,60.72,25281.0,45.9164,45.9164,45.8333,45.8484,25281.0
2017-08-16 15:35:00,60.71,60.75,60.67,60.75,51960.0,45.8409,45.8711,45.8107,45.8711,51960.0
2017-08-16 15:40:00,60.75,60.81,60.74,60.79,65269.0,45.8711,45.9164,45.8635,45.9013,65269.0
2017-08-16 15:45:00,60.78,60.78,60.67,60.68,58480.0,45.8937,45.8937,45.8107,45.8182,58480.0
2017-08-16 15:50:00,60.67,60.76,60.67,60.72,63121.0,45.8107,45.8786,45.8107,45.8484,63121.0
2017-08-16 15:55:00,60.71,60.73,60.67,60.68,137581.0,45.8409,45.856,45.8107,45.8182,137581.0
2017-08-17 09:30:00,60.39,60.62,60.21,60.53,58338.0,45.5992,45.7729,45.4633,45.7049,58338.0
2017-08-17 09:35:00,60.55,60.81,60.55,60.76,86391.0,45.7201,45.9164,45.7201,45.8786,86391.0
2017-08-17 09:40:00,60.71,60.76,60.6,60.68,33150.0,45.8409,45.8786,45.7578,45.8182,33150.0
2017-08-17 09:45:00,60.63,60.86,60.63,60.71,18241.0,45.7805,45.9541,45.7805,45.8409,18241.0
2017-08-17 09:50:00,60.71,60.81,60.67,60.78,8504.0,45.8409,45.9164,45.8107,45.8937,8504.0
2017-08-17 09:55:00,60.78,60.84,60.68,60.71,13651.0,45.8937,45.939,45.8182,45.8409,13651.0
2017-08-17 10:00:00,60.67,60.72,60.56,60.7,15682.0,45.8107,45.8484,45.7276,45.8333,15682.0
2017-08-17 10:05:00,60.75,60.8,60.64,60.64,21619.0,45.8711,45.9088,45.788,45.788,21619.0
2017-08-17 10:10:00,60.64,60.65,60.47,60.51,17882.0,45.788,45.7956,45.6596,45.6898,17882.0
2017-08-17 10:15:00,60.5,60.58,60.45,60.51,39257.0,45.6823,45.7427,45.6445,45.6898,39257.0
2017-08-17 10:20:00,60.5,60.51,60.45,60.51,19590.0,45.6823,45.6898,45.6445,45.6898,19590.0
2017-08-17 10:25:00,60.51,60.64,60.5,60.6,12825.0,45.6898,45.788,45.6823,45.7578,12825.0
2017-08-17 10:30:00,60.62,60.66,60.56,60.61,18396.0,45.7729,45.8031,45.7276,45.7654,18396.0
2017-08-17 10:35:00,60.63,60.63,60.49,60.51,24937.0,45.7805,45.7805,45.6747,45.6898,24937.0
2017-08-17 10:40:00,60.51,60.51,60.39,60.41,15538.0,45.6898,45.6898,45.5992,45.6143,15538.0
2017-08-17 10:45:00,60.42,60.58,60.42,60.55,49225.0,45.6219,45.7427,45.6219,45.7201,49225.0
2017-08-17 10:50:00,60.55,60.63,60.5,60.63,7489.0,45.7201,45.7805,45.6823,45.7805,7489.0
2017-08-17 10:55:00,60.63,60.68,60.57,60.58,12880.0,45.7805,45.8182,45.7352,45.7427,12880.0
2017-08-17 11:00:00,60.59,60.67,60.58,60.67,11717.0,45.7503,45.8107,45.7427,45.8107,11717.0
2017-08-17 11:05:00,60.68,60.75,60.63,60.72,27066.0,45.8182,45.8711,45.7805,45.8484,27066.0
2017-08-17 11:10:00,60.72,60.73,60.59,60.62,10043.0,45.8484,45.856,45.7503,45.7729,10043.0
2017-08-17 11:15:00,60.64,60.66,60.56,60.57,9606.0,45.788,45.8031,45.7276,45.7352,9606.0
2017-08-17 11:20:00,60.56,60.62,60.56,60.58,7535.0,45.7276,45.7729,45.7276,45.7427,7535.0
2017-08-17 11:25:00,60.56,60.62,60.5,60.5,22198.0,45.7276,45.7729,45.6823,45.6823,22198.0
2017-08-17 11:30:00,60.5,60.54,60.46,60.48,11735.0,45.6823,45.7125,45.6521,45.6672,11735.0
2017-08-17 11:35:00,60.48,60.52,60.4,60.4,17063.0,45.6672,45.6974,45.6068,45.6068,17063.0
2017-08-17 11:40:00,60.42,60.45,60.34,60.35,31428.0,45.6219,45.6445,45.5615,45.569,31428.0
2017-08-17 11:45:00,60.37,60.38,60.2,60.2,25111.0,45.5841,45.5917,45.4558,45.4558,25111.0
2017-08-17 11:50:00,60.21,60.36,60.2,60.35,11800.0,45.4633,45.5766,45.4558,45.569,11800.0
2017-08-17 11:55:00,60.35,60.43,60.35,60.43,29099.0,45.569,45.6294,45.569,45.6294,29099.0
2017-08-17 12:00:00,60.41,60.55,60.4,60.53,14529.0,45.6143,45.7201,45.6068,45.7049,14529.0
2017-08-17 12:05:00,60.52,60.53,60.47,60.51,9979.0,45.6974,45.7049,45.6596,45.6898,9979.0
2017-08-17 12:10:00,60.48,60.5,60.45,60.45,7512.0,45.6672,45.6823,45.6445,45.6445,7512.0
2017-08-17 12:15:00,60.45,60.46,60.42,60.43,10889.0,45.6445,45.6521,45.6219,45.6294,10889.0
2017-08-17 12:20:00,60.43,60.55,60.42,60.55,14447.0,45.6294,45.7201,45.6219,45.7201,14447.0
2017-08-17 12:25:00,60.55,60.61,60.51,60.58,13304.0,45.7201,45.7654,45.6898,45.7427,13304.0
2017-08-17 12:30:00,60.58,60.64,60.54,60.61,11757.0,45.7427,45.788,45.7125,45.7654,11757.0
2017-08-17 12:35:00,60.58,60.64,60.57,60.62,10100.0,45.7427,45.788,45.7352,45.7729,10100.0
2017-08-17 12:40:00,60.62,60.63,60.57,60.61,10193.0,45.7729,45.7805,45.7352,45.7654,10193.0
2017-08-17 12:45:00,60.61,60.67,60.6,60.66,15432.0,45.7654,45.8107,45.7578,45.8031,15432.0
2017-08-17 12:50:00,60.66,60.67,60.48,60.48,19874.0,45.8031,45.8107,45.6672,45.6672,19874.0
2017-08-17 12:55:00,60.47,60.53,60.44,60.52,12601.0,45.6596,45.7049,45.637,45.6974,12601.0
2017-08-17 13:00:00,60.52,60.52,60.44,60.47,16909.0,45.6974,45.6974,45.637,45.6596,16909.0
2017-08-17 13:05:00,60.46,60.5,60.41,60.44,21050.0,45.6521,45.6823,45.6143,45.637,21050.0
2017-08-17 13:10:00,60.44,60.44,60.39,60.4,8634.0,45.637,45.637,45.5992,45.6068,8634.0
2017-08-17 13:15:00,60.38,60.5,60.37,60.49,8400.0,45.5917,45.6823,45.5841,45.6747,8400.0
2017-08-17 13:20:00,60.5,60.52,60.47,60.51,10035.0,45.6823,45.6974,45.6596,45.6898,10035.0
2017-08-17 13:25:00,60.51,60.55,60.51,60.53,11060.0,45.6898,45.7201,45.6898,45.7049,11060.0
2017-08-17 13:30:00,60.54,60.57,60.5,60.55,11880.0,45.7125,45.7352,45.6823,45.7201,11880.0
2017-08-17 13:35:00,60.55,60.64,60.55,60.57,32603.0,45.7201,45.788,45.7201,45.7352,32603.0
2017-08-17 13:40:00,60.57,60.57,60.51,60.51,16043.0,45.7352,45.7352,45.6898,45.6898,16043.0
2017-08-17 13:45:00,60.52,60.53,60.47,60.49,11671.0,45.6974,45.7049,45.6596,45.6747,11671.0
2017-08-17 13:50:00,60.49,60.6,60.47,60.6,11600.0,45.6747,45.7578,45.6596,45.7578,11600.0
2017-08-17 13:55:00,60.6,60.63,60.57,60.6,13025.0,45.7578,45.7805,45.7352,45.7578,13025.0
2017-08-17 14:00:00,60.63,60.65,60.55,60.55,13307.0,45.7805,45.7956,45.7201,45.7201,13307.0
2017-08-17 14:05:00,60.56,60.61,60.56,60.6,6446.0,45.7276,45.7654,45.7276,45.7578,6446.0
2017-08-17 14:10:00,60.6,60.64,60.57,60.59,12807.0,45.7578,45.788,45.7352,45.7503,12807.0
2017-08-17 14:15:00,60.6,60.6,60.49,60.52,16940.0,45.7578,45.7578,45.6747,45.6974,16940.0
2017-08-17 14:20:00,60.52,60.57,60.51,60.57,16572.0,45.6974,45.7352,45.6898,45.7352,16572.0
2017-08-17 14:25:00,60.59,60.63,60.57,60.58,10548.0,45.7503,45.7805,45.7352,45.7427,10548.0
2017-08-17 14:30:00,60.58,60.59,60.54,60.55,18581.0,45.7427,45.7503,45.7125,45.7201,18581.0
2017-08-17 14:35:00,60.56,60.6,60.53,60.53,13243.0,45.7276,45.7578,45.7049,45.7049,13243.0
2017-08-17 14:40:00,60.54,60.58,60.53,60.56,11116.0,45.7125,45.7427,45.7049,45.7276,11116.0
2017-08-17 14:45:00,60.56,60.6,60.52,60.56,10200.0,45.7276,45.7578,45.6974,45.7276,10200.0
2017-08-17 14:50:00,60.57,60.61,60.5,60.54,19371.0,45.7352,45.7654,45.6823,45.7125,19371.0
2017-08-17 14:55:00,60.54,60.56,60.5,60.53,11947.0,45.7125,45.7276,45.6823,45.7049,11947.0
2017-08-17 15:00:00,60.52,60.52,60.39,60.42,20340.0,45.6974,45.6974,45.5992,45.6219,20340.0
2017-08-17 15:05:00,60.41,60.45,60.39,60.43,21989.0,45.6143,45.6445,45.5992,45.6294,21989.0
2017-08-17 15:10:00,60.43,60.45,60.34,60.38,14965.0,45.6294,45.6445,45.5615,45.5917,14965.0
2017-08-17 15:15:00,60.38,60.4,60.28,60.31,19689.0,45.5917,45.6068,45.5162,45.5388,19689.0
2017-08-17 15:20:00,60.3,60.36,60.28,60.29,22759.0,45.5313,45.5766,45.5162,45.5237,22759.0
2017-08-17 15:25:00,60.29,60.33,60.27,60.3,25222.0,45.5237,45.5539,45.5086,45.5313,25222.0
2017-08-17 15:30:00,60.3,60.37,60.25,60.36,57243.0,45.5313,45.5841,45.4935,45.5766,57243.0
2017-08-17 15:35:00,60.36,60.41,60.31,60.35,40303.0,45.5766,45.6143,45.5388,45.569,40303.0
2017-08-17 15:40:00,60.34,60.36,60.29,60.35,52588.0,45.5615,45.5766,45.5237,45.569,52588.0
2017-08-17 15:45:00,60.34,60.37,60.24,60.36,86254.0,45.5615,45.5841,45.486,45.5766,86254.0
2017-08-17 15:50:00,60.36,60.37,60.23,60.35,82623.0,45.5766,45.5841,45.4784,45.569,82623.0
2017-08-17 15:55:00,60.34,60.34,60.14,60.17,235288.0,45.5615,45.5615,45.4105,45.4331,235288.0
2017-08-18 09:30:00,60.07,60.16,59.78,59.88,106813.0,45.3576,45.4256,45.1386,45.2141,106813.0
2017-08-18 09:35:00,59.88,59.99,59.52,59.52,75990.0,45.2141,45.2972,44.9423,44.9423,75990.0
2017-08-18 09:40:00,59.55,59.68,59.44,59.54,69382.0,44.965,45.0631,44.8819,44.9574,69382.0
2017-08-18 09:45:00,59.56,59.75,59.46,59.66,60048.0,44.9725,45.116,44.897,45.048,60048.0
2017-08-18 09:50:00,59.64,59.71,59.54,59.63,40284.0,45.0329,45.0858,44.9574,45.0254,40284.0
2017-08-18 09:55:00,59.63,59.76,59.6,59.74,32484.0,45.0254,45.1235,45.0027,45.1084,32484.0
2017-08-18 10:00:00,59.72,59.87,59.71,59.73,28076.0,45.0933,45.2066,45.0858,45.1009,28076.0
2017-08-18 10:05:00,59.75,59.86,59.6,59.78,29093.0,45.116,45.199,45.0027,45.1386,29093.0
2017-08-18 10:10:00,59.78,59.78,59.62,59.67,17212.0,45.1386,45.1386,45.0178,45.0556,17212.0
2017-08-18 10:15:00,59.67,59.8,59.65,59.69,25147.0,45.0556,45.1537,45.0405,45.0707,25147.0
2017-08-18 10:20:00,59.71,59.72,59.64,59.65,70848.0,45.0858,45.0933,45.0329,45.0405,70848.0
2017-08-18 10:25:00,59.64,59.77,59.64,59.74,31755.0,45.0329,45.1311,45.0329,45.1084,31755.0
2017-08-18 10:30:00,59.73,59.73,59.55,59.57,66684.0,45.1009,45.1009,44.965,44.9801,66684.0
2017-08-18 10:35:00,59.58,59.61,59.45,59.56,41939.0,44.9876,45.0103,44.8895,44.9725,41939.0
2017-08-18 10:40:00,59.54,59.62,59.54,59.62,17633.0,44.9574,45.0178,44.9574,45.0178,17633.0
2017-08-18 10:45:00,59.62,59.64,59.45,59.46,17239.0,45.0178,45.0329,44.8895,44.897,17239.0
2017-08-18 10:50:00,59.47,59.6,59.41,59.54,24581.0,44.9046,45.0027,44.8593,44.9574,24581.0
2017-08-18 10:55:00,59.55,59.59,59.51,59.55,30456.0,44.965,44.9952,44.9348,44.965,30456.0
2017-08-18 11:00:00,59.55,59.59,59.43,59.52,25134.0,44.965,44.9952,44.8744,44.9423,25134.0
2017-08-18 11:05:00,59.49,59.53,59.38,59.44,20771.0,44.9197,44.9499,44.8366,44.8819,20771.0
2017-08-18 11:10:00,59.45,59.55,59.45,59.52,16903.0,44.8895,44.965,44.8895,44.9423,16903.0
2017-08-18 11:15:00,59.53,59.67,59.53,59.63,20331.0,44.9499,45.0556,44.9499,45.0254,20331.0
2017-08-18 11:20:00,59.63,59.68,59.6,59.61,19191.0,45.0254,45.0631,45.0027,45.0103,19191.0
2017-08-18 11:25:00,59.64,59.77,59.64,59.73,15746.0,45.0329,45.1311,45.0329,45.1009,15746.0
2017-08-18 11:30:00,59.72,59.85,59.7,59.82,26855.0,45.0933,45.1915,45.0782,45.1688,26855.0
2017-08-18 11:35:00,59.82,59.82,59.71,59.72,15134.0,45.1688,45.1688,45.0858,45.0933,15134.0
2017-08-18 11:40:00,59.75,59.9,59.71,59.86,32855.0,45.116,45.2292,45.0858,45.199,32855.0
2017-08-18 11:45:00,59.87,59.92,59.84,59.91,27446.0,45.2066,45.2444,45.1839,45.2368,27446.0
2017-08-18 11:50:00,59.93,59.93,59.84,59.89,28284.0,45.2519,45.2519,45.1839,45.2217,28284.0
2017-08-18 11:55:00,59.88,60.03,59.87,60.02,179336.0,45.2141,45.3274,45.2066,45.3199,179336.0
2017-08-18 12:00:00,60.02,60.07,59.86,59.86,51235.0,45.3199,45.3576,45.199,45.199,51235.0
2017-08-18 12:05:00,59.85,59.86,59.8,59.82,12117.0,45.1915,45.199,45.1537,45.1688,12117.0
2017-08-18 12:10:00,59.82,59.95,59.81,59.86,24989.0,45.1688,45.267,45.1613,45.199,24989.0
2017-08-18 12:15:00,59.87,59.89,59.74,59.79,51355.0,45.2066,45.2217,45.1084,45.1462,51355.0
2017-08-18 12:20:00,59.79,59.8,59.7,59.74,20523.0,45.1462,45.1537,45.0782,45.1084,20523.0
2017-08-18 12:25:00,59.74,59.82,59.74,59.81,13557.0,45.1084,45.1688,45.1084,45.1613,13557.0
2017-08-18 12:30:00,59.81,59.81,59.74,59.81,19229.0,45.1613,45.1613,45.1084,45.1613,19229.0
2017-08-18 12:35:00,59.81,59.82,59.75,59.82,10700.0,45.1613,45.1688,45.116,45.1688,10700.0
2017-08-18 12:40:00,59.82,59.96,59.82,59.89,23771.0,45.1688,45.2746,45.1688,45.2217,23771.0
2017-08-18 12:45:00,59.89,59.91,59.78,59.89,11199.0,45.2217,45.2368,45.1386,45.2217,11199.0
2017-08-18 12:50:00,59.89,59.9,59.83,59.89,14518.0,45.2217,45.2292,45.1764,45.2217,14518.0
2017-08-18 12:55:00,59.89,59.91,59.83,59.83,22681.0,45.2217,45.2368,45.1764,45.1764,22681.0
2017-08-18 13:00:00,59.82,59.85,59.74,59.75,26507.0,45.1688,45.1915,45.1084,45.116,26507.0
2017-08-18 13:05:00,59.74,59.76,59.7,59.73,13709.0,45.1084,45.1235,45.0782,45.1009,13709.0
2017-08-18 13:10:00,59.73,59.75,59.68,59.69,36577.0,45.1009,45.116,45.0631,45.0707,36577.0
2017-08-18 13:15:00,59.68,59.69,59.6,59.65,25726.0,45.0631,45.0707,45.0027,45.0405,25726.0
2017-08-18 13:20:00,59.64,59.69,59.62,59.64,15795.0,45.0329,45.0707,45.0178,45.0329,15795.0
2017-08-18 13:25:00,59.62,59.7,59.62,59.67,9056.0,45.0178,45.0782,45.0178,45.0556,9056.0
2017-08-18 13:30:00,59.68,59.68,59.64,59.66,10002.0,45.0631,45.0631,45.0329,45.048,10002.0
2017-08-18 13:35:00,59.64,59.67,59.57,59.58,21688.0,45.0329,45.0556,44.9801,44.9876,21688.0
2017-08-18 13:40:00,59.58,59.63,59.57,59.6,14028.0,44.9876,45.0254,44.9801,45.0027,14028.0
2017-08-18 13:45:00,59.6,59.7,59.56,59.68,18563.0,45.0027,45.0782,44.9725,45.0631,18563.0
2017-08-18 13:50:00,59.69,59.76,59.68,59.74,17215.0,45.0707,45.1235,45.0631,45.1084,17215.0
2017-08-18 13:55:00,59.73,59.76,59.7,59.72,26784.0,45.1009,45.1235,45.0782,45.0933,26784.0
2017-08-18 14:00:00,59.72,59.75,59.68,59.72,19963.0,45.0933,45.116,45.0631,45.0933,19963.0
2017-08-18 14:05:00,59.73,59.76,59.68,59.71,27080.0,45.1009,45.1235,45.0631,45.0858,27080.0
2017-08-18 14:10:00,59.71,59.75,59.69,59.73,12300.0,45.0858,45.116,45.0707,45.1009,12300.0
2017-08-18 14:15:00,59.72,59.78,59.7,59.7,21535.0,45.0933,45.1386,45.0782,45.0782,21535.0
2017-08-18 14:20:00,59.7,59.76,59.7,59.73,24478.0,45.0782,45.1235,45.0782,45.1009,24478.0
2017-08-18 14:25:00,59.74,59.87,59.74,59.84,40322.0,45.1084,45.2066,45.1084,45.1839,40322.0
2017-08-18 14:30:00,59.84,59.91,59.82,59.84,21703.0,45.1839,45.2368,45.1688,45.1839,21703.0
2017-08-18 14:35:00,59.83,59.87,59.78,59.8,19408.0,45.1764,45.2066,45.1386,45.1537,19408.0
2017-08-18 14:40:00,59.8,59.8,59.71,59.77,17030.0,45.1537,45.1537,45.0858,45.1311,17030.0
2017-08-18 14:45:00,59.75,59.82,59.72,59.77,20614.0,45.116,45.1688,45.0933,45.1311,20614.0
2017-08-18 14:50:00,59.77,59.78,59.7,59.71,42241.0,45.1311,45.1386,45.0782,45.0858,42241.0
2017-08-18 14:55:00,59.71,59.74,59.68,59.72,23435.0,45.0858,45.1084,45.0631,45.0933,23435.0
2017-08-18 15:00:00,59.72,59.75,59.69,59.71,27297.0,45.0933,45.116,45.0707,45.0858,27297.0
2017-08-18 15:05:00,59.7,59.79,59.7,59.77,27405.0,45.0782,45.1462,45.0782,45.1311,27405.0
2017-08-18 15:10:00,59.77,59.79,59.73,59.76,28348.0,45.1311,45.1462,45.1009,45.1235,28348.0
2017-08-18 15:15:00,59.76,59.77,59.71,59.74,29501.0,45.1235,45.1311,45.0858,45.1084,29501.0
2017-08-18 15:20:00,59.75,59.78,59.65,59.7,32530.0,45.116,45.1386,45.0405,45.0782,32530.0
2017-08-18 15:25:00,59.71,59.73,59.68,59.69,31747.0,45.0858,45.1009,45.0631,45.0707,31747.0
2017-08-18 15:30:00,59.7,59.72,59.62,59.68,33388.0,45.0782,45.0933,45.0178,45.0631,33388.0
2017-08-18 15:35:00,59.67,59.69,59.61,59.63,47088.0,45.0556,45.0707,45.0103,45.0254,47088.0
2017-08-18 15:40:00,59.63,59.67,59.58,59.59,91916.0,45.0254,45.0556,44.9876,44.9952,91916.0
2017-08-18 15:45:00,59.59,59.59,59.48,59.48,71352.0,44.9952,44.9952,44.9121,44.9121,71352.0
2017-08-18 15:50:00,59.48,59.54,59.45,59.5,90029.0,44.9121,44.9574,44.8895,44.9272,90029.0
2017-08-18 15:55:00,59.5,59.51,59.45,59.47,164953.0,44.9272,44.9348,44.8895,44.9046,164953.0
2017-08-21 09:30:00,59.55,59.65,59.42,59.65,116246.0,44.965,45.0405,44.8668,45.0405,116246.0
2017-08-21 09:35:00,59.65,59.75,59.55,59.62,122500.0,45.0405,45.116,44.965,45.0178,122500.0
2017-08-21 09:40:00,59.62,59.91,59.6,59.89,112706.0,45.0178,45.2368,45.0027,45.2217,112706.0
2017-08-21 09:45:00,59.88,60.13,59.83,60.08,78951.0,45.2141,45.4029,45.1764,45.3652,78951.0
2017-08-21 09:50:00,60.08,60.13,60.0,60.01,76338.0,45.3652,45.4029,45.3048,45.3123,76338.0
2017-08-21 09:55:00,60.0,60.16,59.93,60.09,30456.0,45.3048,45.4256,45.2519,45.3727,30456.0
2017-08-21 10:00:00,60.09,60.11,59.96,60.1,64241.0,45.3727,45.3878,45.2746,45.3803,64241.0
2017-08-21 10:05:00,60.1,60.11,59.95,60.03,45795.0,45.3803,45.3878,45.267,45.3274,45795.0
2017-08-21 10:10:00,60.04,60.05,59.86,59.92,29199.0,45.335,45.3425,45.199,45.2444,29199.0
2017-08-21 10:15:00,59.92,59.95,59.81,59.94,25194.0,45.2444,45.267,45.1613,45.2595,25194.0
2017-08-21 10:20:00,59.95,59.95,59.83,59.86,20374.0,45.267,45.267,45.1764,45.199,20374.0
2017-08-21 10:25:00,59.88,59.99,59.87,59.99,13968.0,45.2141,45.2972,45.2066,45.2972,13968.0
2017-08-21 10:30:00,60.0,60.02,59.95,59.97,32987.0,45.3048,45.3199,45.267,45.2821,32987.0
2017-08-21 10:35:00,59.97,60.01,59.8,59.84,72520.0,45.2821,45.3123,45.1537,45.1839,72520.0
2017-08-21 10:40:00,59.84,60.08,59.79,59.97,42988.0,45.1839,45.3652,45.1462,45.2821,42988.0
2017-08-21 10:45:00,59.98,60.03,59.97,59.99,11187.0,45.2897,45.3274,45.2821,45.2972,11187.0
2017-08-21 10:50:00,59.99,60.12,59.96,60.08,40656.0,45.2972,45.3954,45.2746,45.3652,40656.0
2017-08-21 10:55:00,60.08,60.13,60.05,60.11,27769.0,45.3652,45.4029,45.3425,45.3878,27769.0
2017-08-21 11:00:00,60.14,60.17,60.1,60.15,19290.0,45.4105,45.4331,45.3803,45.418,19290.0
2017-08-21 11:05:00,60.15,60.15,60.04,60.13,34511.0,45.418,45.418,45.335,45.4029,34511.0
2017-08-21 11:10:00,60.13,60.2,60.11,60.18,38446.0,45.4029,45.4558,45.3878,45.4407,38446.0
2017-08-21 11:15:00,60.18,60.2,60.13,60.13,22501.0,45.4407,45.4558,45.4029,45.4029,22501.0
2017-08-21 11:20:00,60.13,60.21,60.07,60.13,20310.0,45.4029,45.4633,45.3576,45.4029,20310.0
2017-08-21 11:25:00,60.13,60.22,60.13,60.2,18493.0,45.4029,45.4709,45.4029,45.4558,18493.0
2017-08-21 11:30:00,60.2,60.37,60.19,60.34,32722.0,45.4558,45.5841,45.4482,45.5615,32722.0
2017-08-21 11:35:00,60.33,60.37,60.29,60.35,28751.0,45.5539,45.5841,45.5237,45.569,28751.0
2017-08-21 11:40:00,60.36,60.46,60.36,60.45,26603.0,45.5766,45.6521,45.5766,45.6445,26603.0
2017-08-21 11:45:00,60.45,60.48,60.43,60.46,19681.0,45.6445,45.6672,45.6294,45.6521,19681.0
2017-08-21 11:50:00,60.46,60.47,60.33,60.35,15445.0,45.6521,45.6596,45.5539,45.569,15445.0
2017-08-21 11:55:00,60.35,60.4,60.33,60.38,30588.0,45.569,45.6068,45.5539,45.5917,30588.0
2017-08-21 12:00:00,60.38,60.42,60.36,60.41,10404.0,45.5917,45.6219,45.5766,45.6143,10404.0
2017-08-21 12:05:00,60.4,60.42,60.34,60.41,11297.0,45.6068,45.6219,45.5615,45.6143,11297.0
2017-08-21 12:10:00,60.41,60.44,60.4,60.42,8461.0,45.6143,45.637,45.6068,45.6219,8461.0
2017-08-21 12:15:00,60.42,60.43,60.39,60.41,15028.0,45.6219,45.6294,45.5992,45.6143,15028.0
2017-08-21 12:20:00,60.41,60.42,60.33,60.42,19261.0,45.6143,45.6219,45.5539,45.6219,19261.0
2017-08-21 12:25:00,60.43,60.49,60.42,60.47,13875.0,45.6294,45.6747,45.6219,45.6596,13875.0
2017-08-21 12:30:00,60.48,60.48,60.41,60.42,8301.0,45.6672,45.6672,45.6143,45.6219,8301.0
2017-08-21 12:35:00,60.43,60.44,60.37,60.4,18197.0,45.6294,45.637,45.5841,45.6068,18197.0
2017-08-21 12:40:00,60.4,60.46,60.38,60.43,21524.0,45.6068,45.6521,45.5917,45.6294,21524.0
2017-08-21 12:45:00,60.44,60.45,60.41,60.42,8524.0,45.637,45.6445,45.6143,45.6219,8524.0
2017-08-21 12:50:00,60.41,60.49,60.41,60.42,16270.0,45.6143,45.6747,45.6143,45.6219,16270.0
2017-08-21 12:55:00,60.43,60.54,60.43,60.53,16655.0,45.6294,45.7125,45.6294,45.7049,16655.0
2017-08-21 13:00:00,60.53,60.57,60.51,60.57,14207.0,45.7049,45.7352,45.6898,45.7352,14207.0
2017-08-21 13:05:00,60.57,60.59,60.5,60.5,13365.0,45.7352,45.7503,45.6823,45.6823,13365.0
2017-08-21 13:10:00,60.5,60.5,60.46,60.47,13811.0,45.6823,45.6823,45.6521,45.6596,13811.0
2017-08-21 13:15:00,60.48,60.52,60.46,60.49,19539.0,45.6672,45.6974,45.6521,45.6747,19539.0
2017-08-21 13:20:00,60.48,60.56,60.47,60.55,7644.0,45.6672,45.7276,45.6596,45.7201,7644.0
2017-08-21 13:25:00,60.56,60.61,60.55,60.58,14119.0,45.7276,45.7654,45.7201,45.7427,14119.0
2017-08-21 13:30:00,60.56,60.63,60.56,60.59,12824.0,45.7276,45.7805,45.7276,45.7503,12824.0
2017-08-21 13:35:00,60.59,60.6,60.57,60.6,7001.0,45.7503,45.7578,45.7352,45.7578,7001.0
2017-08-21 13:40:00,60.6,60.65,60.6,60.61,20963.0,45.7578,45.7956,45.7578,45.7654,20963.0
2017-08-21 13:45:00,60.61,60.64,60.59,60.6,21114.0,45.7654,45.788,45.7503,45.7578,21114.0
2017-08-21 13:50:00,60.61,60.64,60.6,60.6,12694.0,45.7654,45.788,45.7578,45.7578,12694.0
2017-08-21 13:55:00,60.59,60.6,60.56,60.58,15855.0,45.7503,45.7578,45.7276,45.7427,15855.0
2017-08-21 14:00:00,60.59,60.62,60.52,60.54,13788.0,45.7503,45.7729,45.6974,45.7125,13788.0
2017-08-21 14:05:00,60.53,60.56,60.5,60.55,19631.0,45.7049,45.7276,45.6823,45.7201,19631.0
2017-08-21 14:10:00,60.56,60.59,60.53,60.59,17387.0,45.7276,45.7503,45.7049,45.7503,17387.0
2017-08-21 14:15:00,60.58,60.58,60.54,60.56,9215.0,45.7427,45.7427,45.7125,45.7276,9215.0
2017-08-21 14:20:00,60.57,60.58,60.55,60.58,17382.0,45.7352,45.7427,45.7201,45.7427,17382.0
2017-08-21 14:25:00,60.6,60.64,60.59,60.62,14543.0,45.7578,45.788,45.7503,45.7729,14543.0
2017-08-21 14:30:00,60.63,60.65,60.62,60.63,17836.0,45.7805,45.7956,45.7729,45.7805,17836.0
2017-08-21 14:35:00,60.62,60.67,60.61,60.61,14382.0,45.7729,45.8107,45.7654,45.7654,14382.0
2017-08-21 14:40:00,60.59,60.63,60.58,60.61,11950.0,45.7503,45.7805,45.7427,45.7654,11950.0
2017-08-21 14:45:00,60.62,60.64,60.56,60.57,15767.0,45.7729,45.788,45.7276,45.7352,15767.0
2017-08-21 14:50:00,60.56,60.59,60.54,60.54,15646.0,45.7276,45.7503,45.7125,45.7125,15646.0
2017-08-21 14:55:00,60.55,60.56,60.51,60.52,16550.0,45.7201,45.7276,45.6898,45.6974,16550.0
2017-08-21 15:00:00,60.52,60.52,60.46,60.48,23794.0,45.6974,45.6974,45.6521,45.6672,23794.0
2017-08-21 15:05:00,60.49,60.55,60.48,60.53,17838.0,45.6747,45.7201,45.6672,45.7049,17838.0
2017-08-21 15:10:00,60.54,60.54,60.46,60.51,24219.0,45.7125,45.7125,45.6521,45.6898,24219.0
2017-08-21 15:15:00,60.52,60.55,60.51,60.55,18370.0,45.6974,45.7201,45.6898,45.7201,18370.0
2017-08-21 15:20:00,60.55,60.61,60.53,60.54,20530.0,45.7201,45.7654,45.7049,45.7125,20530.0
2017-08-21 15:25:00,60.54,60.58,60.51,60.58,30598.0,45.7125,45.7427,45.6898,45.7427,30598.0
2017-08-21 15:30:00,60.58,60.61,60.57,60.59,25749.0,45.7427,45.7654,45.7352,45.7503,25749.0
2017-08-21 15:35:00,60.6,60.61,60.55,60.59,32653.0,45.7578,45.7654,45.7201,45.7503,32653.0
2017-08-21 15:40:00,60.59,60.6,60.46,60.53,40833.0,45.7503,45.7578,45.6521,45.7049,40833.0
2017-08-21 15:45:00,60.53,60.62,60.51,60.59,48236.0,45.7049,45.7729,45.6898,45.7503,48236.0
2017-08-21 15:50:00,60.6,60.62,60.49,60.49,58589.0,45.7578,45.7729,45.6747,45.6747,58589.0
2017-08-21 15:55:00,60.49,60.51,60.43,60.46,146176.0,45.6747,45.6898,45.6294,45.6521,146176.0
2017-08-22 09:30:00,60.98,61.49,60.97,61.44,137094.0,46.0447,46.4298,46.0372,46.3921,137094.0
2017-08-22 09:35:00,61.44,61.59,61.29,61.59,91732.0,46.3921,46.5053,46.2788,46.5053,91732.0
2017-08-22 09:40:00,61.57,61.71,61.47,61.5,43758.0,46.4902,46.5959,46.4147,46.4374,43758.0
2017-08-22 09:45:00,61.5,61.62,61.33,61.35,53990.0,46.4374,46.528,46.309,46.3241,53990.0
2017-08-22 09:50:00,61.36,61.6,61.34,61.52,50579.0,46.3317,46.5129,46.3166,46.4525,50579.0
2017-08-22 09:55:00,61.52,61.58,61.49,61.52,55018.0,46.4525,46.4978,46.4298,46.4525,55018.0
2017-08-22 10:00:00,61.5,61.56,61.33,61.35,25822.0,46.4374,46.4827,46.309,46.3241,25822.0
2017-08-22 10:05:00,61.37,61.45,61.33,61.35,22141.0,46.3392,46.3996,46.309,46.3241,22141.0
2017-08-22 10:10:00,61.35,61.39,61.32,61.35,31956.0,46.3241,46.3543,46.3015,46.3241,31956.0
2017-08-22 10:15:00,61.33,61.42,61.27,61.42,27549.0,46.309,46.377,46.2637,46.377,27549.0
2017-08-22 10:20:00,61.41,61.43,61.33,61.34,26524.0,46.3694,46.3845,46.309,46.3166,26524.0
2017-08-22 10:25:00,61.34,61.34,61.25,61.26,22044.0,46.3166,46.3166,46.2486,46.2562,22044.0
2017-08-22 10:30:00,61.25,61.25,61.09,61.09,46477.0,46.2486,46.2486,46.1278,46.1278,46477.0
2017-08-22 10:35:00,61.1,61.2,61.09,61.19,22867.0,46.1353,46.2109,46.1278,46.2033,22867.0
2017-08-22 10:40:00,61.19,61.25,61.17,61.2,41557.0,46.2033,46.2486,46.1882,46.2109,41557.0
2017-08-22 10:45:00,61.21,61.24,61.19,61.2,17936.0,46.2184,46.2411,46.2033,46.2109,17936.0
2017-08-22 10:50:00,61.19,61.24,61.16,61.23,31740.0,46.2033,46.2411,46.1806,46.2335,31740.0
2017-08-22 10:55:00,61.23,61.24,61.16,61.22,18978.0,46.2335,46.2411,46.1806,46.226,18978.0
2017-08-22 11:00:00,61.22,61.28,61.18,61.18,16084.0,46.226,46.2713,46.1957,46.1957,16084.0
2017-08-22 11:05:00,61.18,61.19,61.1,61.1,28618.0,46.1957,46.2033,46.1353,46.1353,28618.0
2017-08-22 11:10:00,61.12,61.18,61.1,61.17,11491.0,46.1504,46.1957,46.1353,46.1882,11491.0
2017-08-22 11:15:00,61.17,61.18,61.1,61.13,18240.0,46.1882,46.1957,46.1353,46.158,18240.0
2017-08-22 11:20:00,61.14,61.19,61.02,61.08,18843.0,46.1655,46.2033,46.0749,46.1202,18843.0
2017-08-22 11:25:00,61.08,61.08,60.96,61.06,27765.0,46.1202,46.1202,46.0296,46.1051,27765.0
2017-08-22 11:30:00,61.08,61.22,61.08,61.19,11973.0,46.1202,46.226,46.1202,46.2033,11973.0
2017-08-22 11:35:00,61.19,61.2,61.14,61.19,15793.0,46.2033,46.2109,46.1655,46.2033,15793.0
2017-08-22 11:40:00,61.19,61.2,61.1,61.11,14543.0,46.2033,46.2109,46.1353,46.1429,14543.0
2017-08-22 11:45:00,61.13,61.3,61.11,61.29,25103.0,46.158,46.2864,46.1429,46.2788,25103.0
2017-08-22 11:50:00,61.3,61.3,61.24,61.26,10665.0,46.2864,46.2864,46.2411,46.2562,10665.0
2017-08-22 11:55:00,61.23,61.33,61.22,61.32,21666.0,46.2335,46.309,46.226,46.3015,21666.0
2017-08-22 12:00:00,61.32,61.36,61.28,61.32,28674.0,46.3015,46.3317,46.2713,46.3015,28674.0
2017-08-22 12:05:00,61.32,61.46,61.31,61.45,27701.0,46.3015,46.4072,46.2939,46.3996,27701.0
2017-08-22 12:10:00,61.46,61.48,61.43,61.45,24491.0,46.4072,46.4223,46.3845,46.3996,24491.0
2017-08-22 12:15:00,61.45,61.45,61.36,61.38,13110.0,46.3996,46.3996,46.3317,46.3468,13110.0
2017-08-22 12:20:00,61.38,61.39,61.33,61.33,10116.0,46.3468,46.3543,46.309,46.309,10116.0
2017-08-22 12:25:00,61.33,61.37,61.3,61.36,10790.0,46.309,46.3392,46.2864,46.3317,10790.0
2017-08-22 12:30:00,61.37,61.41,61.34,61.4,15161.0,46.3392,46.3694,46.3166,46.3619,15161.0
2017-08-22 12:35:00,61.39,61.39,61.28,61.28,12398.0,46.3543,46.3543,46.2713,46.2713,12398.0
2017-08-22 12:40:00,61.27,61.32,61.26,61.29,15061.0,46.2637,46.3015,46.2562,46.2788,15061.0
2017-08-22 12:45:00,61.27,61.31,61.26,61.27,14483.0,46.2637,46.2939,46.2562,46.2637,14483.0
2017-08-22 12:50:00,61.28,61.3,61.26,61.26,15672.0,46.2713,46.2864,46.2562,46.2562,15672.0
2017-08-22 12:55:00,61.27,61.33,61.26,61.3,16837.0,46.2637,46.309,46.2562,46.2864,16837.0
2017-08-22 13:00:00,61.3,61.39,61.3,61.38,14378.0,46.2864,46.3543,46.2864,46.3468,14378.0
2017-08-22 13:05:00,61.39,61.4,61.29,61.3,17019.0,46.3543,46.3619,46.2788,46.2864,17019.0
2017-08-22 13:10:00,61.29,61.32,61.28,61.31,11710.0,46.2788,46.3015,46.2713,46.2939,11710.0
2017-08-22 13:15:00,61.32,61.32,61.25,61.26,17316.0,46.3015,46.3015,46.2486,46.2562,17316.0
2017-08-22 13:20:00,61.26,61.31,61.24,61.28,11183.0,46.2562,46.2939,46.2411,46.2713,11183.0
2017-08-22 13:25:00,61.28,61.3,61.26,61.3,8252.0,46.2713,46.2864,46.2562,46.2864,8252.0
2017-08-22 13:30:00,61.28,61.32,61.27,61.31,7681.0,46.2713,46.3015,46.2637,46.2939,7681.0
2017-08-22 13:35:00,61.31,61.41,61.31,61.35,17056.0,46.2939,46.3694,46.2939,46.3241,17056.0
2017-08-22 13:40:00,61.35,61.42,61.31,61.38,44961.0,46.3241,46.377,46.2939,46.3468,44961.0
2017-08-22 13:45:00,61.39,61.39,61.34,61.36,13475.0,46.3543,46.3543,46.3166,46.3317,13475.0
2017-08-22 13:50:00,61.36,61.38,61.34,61.35,8974.0,46.3317,46.3468,46.3166,46.3241,8974.0
2017-08-22 13:55:00,61.36,61.36,61.33,61.34,31426.0,46.3317,46.3317,46.309,46.3166,31426.0
2017-08-22 14:00:00,61.35,61.37,61.32,61.32,15644.0,46.3241,46.3392,46.3015,46.3015,15644.0
2017-08-22 14:05:00,61.32,61.42,61.32,61.41,25752.0,46.3015,46.377,46.3015,46.3694,25752.0
2017-08-22 14:10:00,61.41,61.43,61.4,61.42,16488.0,46.3694,46.3845,46.3619,46.377,16488.0
2017-08-22 14:15:00,61.41,61.52,61.41,61.51,26779.0,46.3694,46.4525,46.3694,46.4449,26779.0
2017-08-22 14:20:00,61.51,61.53,61.46,61.51,35580.0,46.4449,46.46,46.4072,46.4449,35580.0
2017-08-22 14:25:00,61.51,61.6,61.51,61.59,42466.0,46.4449,46.5129,46.4449,46.5053,42466.0
2017-08-22 14:30:00,61.59,61.62,61.56,61.59,33001.0,46.5053,46.528,46.4827,46.5053,33001.0
2017-08-22 14:35:00,61.6,61.64,61.56,61.62,60161.0,46.5129,46.5431,46.4827,46.528,60161.0
2017-08-22 14:40:00,61.63,61.7,61.63,61.69,24368.0,46.5355,46.5884,46.5355,46.5808,24368.0
2017-08-22 14:45:00,61.69,61.73,61.69,61.72,24436.0,46.5808,46.611,46.5808,46.6035,24436.0
2017-08-22 14:50:00,61.72,61.76,61.7,61.76,24761.0,46.6035,46.6337,46.5884,46.6337,24761.0
2017-08-22 14:55:00,61.75,61.82,61.74,61.8,28658.0,46.6261,46.679,46.6186,46.6639,28658.0
2017-08-22 15:00:00,61.82,61.82,61.74,61.81,22280.0,46.679,46.679,46.6186,46.6714,22280.0
2017-08-22 15:05:00,61.81,61.81,61.73,61.78,32648.0,46.6714,46.6714,46.611,46.6488,32648.0
2017-08-22 15:10:00,61.78,61.81,61.74,61.76,48062.0,46.6488,46.6714,46.6186,46.6337,48062.0
2017-08-22 15:15:00,61.77,61.83,61.76,61.82,21747.0,46.6412,46.6866,46.6337,46.679,21747.0
2017-08-22 15:20:00,61.81,61.83,61.74,61.74,26556.0,46.6714,46.6866,46.6186,46.6186,26556.0
2017-08-22 15:25:00,61.74,61.79,61.74,61.76,21541.0,46.6186,46.6563,46.6186,46.6337,21541.0
2017-08-22 15:30:00,61.76,61.8,61.76,61.79,27247.0,46.6337,46.6639,46.6337,46.6563,27247.0
2017-08-22 15:35:00,61.79,61.8,61.78,61.79,46129.0,46.6563,46.6639,46.6488,46.6563,46129.0
2017-08-22 15:40:00,61.8,61.8,61.75,61.77,57660.0,46.6639,46.6639,46.6261,46.6412,57660.0
2017-08-22 15:45:00,61.76,61.79,61.74,61.74,64025.0,46.6337,46.6563,46.6186,46.6186,64025.0
2017-08-22 15:50:00,61.74,61.82,61.73,61.8,119097.0,46.6186,46.679,46.611,46.6639,119097.0
2017-08-22 15:55:00,61.8,61.82,61.72,61.78,175779.0,46.6639,46.679,46.6035,46.6488,175779.0
2017-08-23 09:30:00,61.53,61.81,61.37,61.81,52570.0,46.46,46.6714,46.3392,46.6714,52570.0
2017-08-23 09:35:00,61.81,62.09,61.62,62.07,55235.0,46.6714,46.8829,46.528,46.8678,55235.0
2017-08-23 09:40:00,62.07,62.16,61.92,62.05,38338.0,46.8678,46.9357,46.7545,46.8527,38338.0
2017-08-23 09:45:00,62.1,62.14,61.93,61.99,41068.0,46.8904,46.9206,46.7621,46.8074,41068.0
2017-08-23 09:50:00,61.98,62.15,61.95,62.15,38512.0,46.7998,46.9282,46.7772,46.9282,38512.0
2017-08-23 09:55:00,62.15,62.25,62.07,62.12,56363.0,46.9282,47.0037,46.8678,46.9055,56363.0
2017-08-23 10:00:00,62.1,62.18,62.1,62.14,75206.0,46.8904,46.9508,46.8904,46.9206,75206.0
2017-08-23 10:05:00,62.13,62.27,61.98,62.06,86792.0,46.9131,47.0188,46.7998,46.8602,86792.0
2017-08-23 10:10:00,62.07,62.14,62.01,62.07,42149.0,46.8678,46.9206,46.8225,46.8678,42149.0
2017-08-23 10:15:00,62.05,62.1,61.93,61.97,42386.0,46.8527,46.8904,46.7621,46.7923,42386.0
2017-08-23 10:20:00,61.96,61.97,61.83,61.83,29511.0,46.7847,46.7923,46.6866,46.6866,29511.0
2017-08-23 10:25:00,61.82,62.03,61.8,61.97,87509.0,46.679,46.8376,46.6639,46.7923,87509.0
2017-08-23 10:30:00,61.98,62.13,61.94,62.13,35335.0,46.7998,46.9131,46.7696,46.9131,35335.0
2017-08-23 10:35:00,62.15,62.18,61.97,61.97,29460.0,46.9282,46.9508,46.7923,46.7923,29460.0
2017-08-23 10:40:00,61.97,62.0,61.92,61.97,24268.0,46.7923,46.8149,46.7545,46.7923,24268.0
2017-08-23 10:45:00,61.98,62.07,61.93,61.94,23177.0,46.7998,46.8678,46.7621,46.7696,23177.0
2017-08-23 10:50:00,61.94,61.98,61.89,61.9,18000.0,46.7696,46.7998,46.7319,46.7394,18000.0
2017-08-23 10:55:00,61.9,61.99,61.88,61.96,17255.0,46.7394,46.8074,46.7243,46.7847,17255.0
2017-08-23 11:00:00,61.96,61.98,61.9,61.93,17892.0,46.7847,46.7998,46.7394,46.7621,17892.0
2017-08-23 11:05:00,61.93,61.94,61.88,61.88,18066.0,46.7621,46.7696,46.7243,46.7243,18066.0
2017-08-23 11:10:00,61.88,61.89,61.79,61.8,20751.0,46.7243,46.7319,46.6563,46.6639,20751.0
2017-08-23 11:15:00,61.79,61.81,61.73,61.76,27734.0,46.6563,46.6714,46.611,46.6337,27734.0
2017-08-23 11:20:00,61.77,61.79,61.66,61.66,27093.0,46.6412,46.6563,46.5582,46.5582,27093.0
2017-08-23 11:25:00,61.67,61.67,61.63,61.66,18521.0,46.5657,46.5657,46.5355,46.5582,18521.0
2017-08-23 11:30:00,61.67,61.68,61.59,61.6,25465.0,46.5657,46.5733,46.5053,46.5129,25465.0
2017-08-23 11:35:00,61.6,61.74,61.55,61.74,24814.0,46.5129,46.6186,46.4751,46.6186,24814.0
2017-08-23 11:40:00,61.72,61.76,61.67,61.67,15318.0,46.6035,46.6337,46.5657,46.5657,15318.0
2017-08-23 11:45:00,61.66,61.81,61.65,61.8,20286.0,46.5582,46.6714,46.5506,46.6639,20286.0
2017-08-23 11:50:00,61.8,61.85,61.78,61.85,20133.0,46.6639,46.7017,46.6488,46.7017,20133.0
2017-08-23 11:55:00,61.86,61.95,61.86,61.93,28825.0,46.7092,46.7772,46.7092,46.7621,28825.0
2017-08-23 12:00:00,61.92,61.93,61.78,61.78,19070.0,46.7545,46.7621,46.6488,46.6488,19070.0
2017-08-23 12:05:00,61.77,61.82,61.73,61.75,19618.0,46.6412,46.679,46.611,46.6261,19618.0
2017-08-23 12:10:00,61.74,61.87,61.74,61.86,12106.0,46.6186,46.7168,46.6186,46.7092,12106.0
2017-08-23 12:15:00,61.87,61.92,61.84,61.92,22499.0,46.7168,46.7545,46.6941,46.7545,22499.0
2017-08-23 12:20:00,61.93,62.03,61.89,62.02,52522.0,46.7621,46.8376,46.7319,46.83,52522.0
2017-08-23 12:25:00,62.03,62.04,61.94,61.94,23758.0,46.8376,46.8451,46.7696,46.7696,23758.0
2017-08-23 12:30:00,61.94,61.97,61.9,61.93,12894.0,46.7696,46.7923,46.7394,46.7621,12894.0
2017-08-23 12:35:00,61.93,61.94,61.9,61.91,7728.0,46.7621,46.7696,46.7394,46.747,7728.0
2017-08-23 12:40:00,61.91,61.91,61.87,61.9,12154.0,46.747,46.747,46.7168,46.7394,12154.0
2017-08-23 12:45:00,61.9,61.94,61.88,61.9,10079.0,46.7394,46.7696,46.7243,46.7394,10079.0
2017-08-23 12:50:00,61.9,61.92,61.79,61.92,35223.0,46.7394,46.7545,46.6563,46.7545,35223.0
2017-08-23 12:55:00,61.94,61.97,61.9,61.91,13933.0,46.7696,46.7923,46.7394,46.747,13933.0
2017-08-23 13:00:00,61.9,62.01,61.9,61.96,36372.0,46.7394,46.8225,46.7394,46.7847,36372.0
2017-08-23 13:05:00,61.97,62.03,61.95,61.95,32754.0,46.7923,46.8376,46.7772,46.7772,32754.0
2017-08-23 13:10:00,61.95,61.95,61.9,61.9,11289.0,46.7772,46.7772,46.7394,46.7394,11289.0
2017-08-23 13:15:00,61.87,61.89,61.82,61.83,12145.0,46.7168,46.7319,46.679,46.6866,12145.0
2017-08-23 13:20:00,61.82,61.87,61.81,61.87,12148.0,46.679,46.7168,46.6714,46.7168,12148.0
2017-08-23 13:25:00,61.87,61.89,61.85,61.87,18556.0,46.7168,46.7319,46.7017,46.7168,18556.0
2017-08-23 13:30:00,61.86,61.89,61.86,61.88,12441.0,46.7092,46.7319,46.7092,46.7243,12441.0
2017-08-23 13:35:00,61.87,61.9,61.82,61.88,13103.0,46.7168,46.7394,46.679,46.7243,13103.0
2017-08-23 13:40:00,61.88,61.9,61.85,61.89,12296.0,46.7243,46.7394,46.7017,46.7319,12296.0
2017-08-23 13:45:00,61.87,61.89,61.85,61.86,7340.0,46.7168,46.7319,46.7017,46.7092,7340.0
2017-08-23 13:50:00,61.86,61.86,61.81,61.82,14395.0,46.7092,46.7092,46.6714,46.679,14395.0
2017-08-23 13:55:00,61.83,61.93,61.82,61.92,15125.0,46.6866,46.7621,46.679,46.7545,15125.0
2017-08-23 14:00:00,61.93,62.0,61.91,62.0,19970.0,46.7621,46.8149,46.747,46.8149,19970.0
2017-08-23 14:05:00,61.98,62.06,61.97,62.03,34661.0,46.7998,46.8602,46.7923,46.8376,34661.0
2017-08-23 14:10:00,62.03,62.04,61.98,62.01,27034.0,46.8376,46.8451,46.7998,46.8225,27034.0
2017-08-23 14:15:00,62.01,62.03,61.96,61.98,24366.0,46.8225,46.8376,46.7847,46.7998,24366.0
2017-08-23 14:20:00,61.98,62.07,61.98,62.07,17701.0,46.7998,46.8678,46.7998,46.8678,17701.0
2017-08-23 14:25:00,62.07,62.07,62.0,62.01,12304.0,46.8678,46.8678,46.8149,46.8225,12304.0
2017-08-23 14:30:00,62.02,62.07,62.01,62.03,21131.0,46.83,46.8678,46.8225,46.8376,21131.0
2017-08-23 14:35:00,62.03,62.06,62.01,62.05,17346.0,46.8376,46.8602,46.8225,46.8527,17346.0
2017-08-23 14:40:00,62.06,62.07,61.98,62.05,30020.0,46.8602,46.8678,46.7998,46.8527,30020.0
2017-08-23 14:45:00,62.06,62.13,62.05,62.12,26366.0,46.8602,46.9131,46.8527,46.9055,26366.0
2017-08-23 14:50:00,62.12,62.17,62.12,62.16,27687.0,46.9055,46.9433,46.9055,46.9357,27687.0
2017-08-23 14:55:00,62.16,62.21,62.16,62.21,30625.0,46.9357,46.9735,46.9357,46.9735,30625.0
2017-08-23 15:00:00,62.22,62.26,62.18,62.18,25639.0,46.981,47.0112,46.9508,46.9508,25639.0
2017-08-23 15:05:00,62.18,62.19,62.15,62.16,22317.0,46.9508,46.9584,46.9282,46.9357,22317.0
2017-08-23 15:10:00,62.16,62.22,62.16,62.2,29632.0,46.9357,46.981,46.9357,46.9659,29632.0
2017-08-23 15:15:00,62.2,62.27,62.19,62.27,23438.0,46.9659,47.0188,46.9584,47.0188,23438.0
2017-08-23 15:20:00,62.27,62.29,62.22,62.23,32286.0,47.0188,47.0339,46.981,46.9886,32286.0
2017-08-23 15:25:00,62.23,62.27,62.22,62.25,30041.0,46.9886,47.0188,46.981,47.0037,30041.0
2017-08-23 15:30:00,62.25,62.29,62.24,62.25,34374.0,47.0037,47.0339,46.9961,47.0037,34374.0
2017-08-23 15:35:00,62.25,62.33,62.23,62.29,56656.0,47.0037,47.0641,46.9886,47.0339,56656.0
2017-08-23 15:40:00,62.29,62.32,62.29,62.32,33865.0,47.0339,47.0565,47.0339,47.0565,33865.0
2017-08-23 15:45:00,62.32,62.34,62.24,62.24,80160.0,47.0565,47.0716,46.9961,46.9961,80160.0
2017-08-23 15:50:00,62.23,62.24,62.18,62.18,98208.0,46.9886,46.9961,46.9508,46.9508,98208.0
2017-08-23 15:55:00,62.19,62.21,62.09,62.11,273933.0,46.9584,46.9735,46.8829,46.898,273933.0
2017-08-24 09:30:00,62.59,63.28,62.59,63.23,156606.0,47.2604,47.7814,47.2604,47.7437,156606.0
2017-08-24 09:35:00,63.24,63.32,62.91,62.94,133348.0,47.7512,47.8116,47.502,47.5247,133348.0
2017-08-24 09:40:00,62.94,63.01,62.46,62.5,101765.0,47.5247,47.5775,47.1623,47.1925,101765.0
2017-08-24 09:45:00,62.5,62.53,62.04,62.16,80225.0,47.1925,47.2151,46.8451,46.9357,80225.0
2017-08-24 09:50:00,62.16,62.31,62.06,62.07,70189.0,46.9357,47.049,46.8602,46.8678,70189.0
2017-08-24 09:55:00,62.09,62.21,62.05,62.1,48791.0,46.8829,46.9735,46.8527,46.8904,48791.0
2017-08-24 10:00:00,62.1,62.17,61.99,62.02,49882.0,46.8904,46.9433,46.8074,46.83,49882.0
2017-08-24 10:05:00,62.03,62.09,61.87,61.98,41862.0,46.8376,46.8829,46.7168,46.7998,41862.0
2017-08-24 10:10:00,61.96,62.13,61.95,62.02,34701.0,46.7847,46.9131,46.7772,46.83,34701.0
2017-08-24 10:15:00,62.0,62.25,62.0,62.06,37253.0,46.8149,47.0037,46.8149,46.8602,37253.0
2017-08-24 10:20:00,62.08,62.09,61.9,61.9,51036.0,46.8753,46.8829,46.7394,46.7394,51036.0
2017-08-24 10:25:00,61.9,62.1,61.89,62.04,43463.0,46.7394,46.8904,46.7319,46.8451,43463.0
2017-08-24 10:30:00,62.05,62.33,62.03,62.31,36427.0,46.8527,47.0641,46.8376,47.049,36427.0
2017-08-24 10:35:00,62.31,62.42,62.28,62.35,42456.0,47.049,47.132,47.0263,47.0792,42456.0
2017-08-24 10:40:00,62.35,62.35,62.12,62.15,32715.0,47.0792,47.0792,46.9055,46.9282,32715.0
2017-08-24 10:45:00,62.15,62.27,62.14,62.23,27345.0,46.9282,47.0188,46.9206,46.9886,27345.0
2017-08-24 10:50:00,62.23,62.23,62.13,62.17,23367.0,46.9886,46.9886,46.9131,46.9433,23367.0
2017-08-24 10:55:00,62.16,62.24,62.16,62.17,36105.0,46.9357,46.9961,46.9357,46.9433,36105.0
2017-08-24 11:00:00,62.18,62.19,62.09,62.15,80144.0,46.9508,46.9584,46.8829,46.9282,80144.0
2017-08-24 11:05:00,62.15,62.22,62.12,62.19,70704.0,46.9282,46.981,46.9055,46.9584,70704.0
2017-08-24 11:10:00,62.2,62.35,62.17,62.21,52713.0,46.9659,47.0792,46.9433,46.9735,52713.0
2017-08-24 11:15:00,62.2,62.31,62.17,62.27,24312.0,46.9659,47.049,46.9433,47.0188,24312.0
2017-08-24 11:20:00,62.29,62.3,62.19,62.29,27509.0,47.0339,47.0414,46.9584,47.0339,27509.0
2017-08-24 11:25:00,62.3,62.31,62.16,62.19,12112.0,47.0414,47.049,46.9357,46.9584,12112.0
2017-08-24 11:30:00,62.16,62.18,62.02,62.03,21760.0,46.9357,46.9508,46.83,46.8376,21760.0
2017-08-24 11:35:00,62.04,62.2,62.02,62.15,20469.0,46.8451,46.9659,46.83,46.9282,20469.0
2017-08-24 11:40:00,62.15,62.31,62.1,62.3,33177.0,46.9282,47.049,46.8904,47.0414,33177.0
2017-08-24 11:45:00,62.31,62.31,62.12,62.17,37245.0,47.049,47.049,46.9055,46.9433,37245.0
2017-08-24 11:50:00,62.14,62.19,62.08,62.09,24146.0,46.9206,46.9584,46.8753,46.8829,24146.0
2017-08-24 11:55:00,62.07,62.12,62.02,62.1,21717.0,46.8678,46.9055,46.83,46.8904,21717.0
2017-08-24 12:00:00,62.1,62.2,62.09,62.09,20437.0,46.8904,46.9659,46.8829,46.8829,20437.0
2017-08-24 12:05:00,62.08,62.1,62.03,62.07,12663.0,46.8753,46.8904,46.8376,46.8678,12663.0
2017-08-24 12:10:00,62.08,62.1,62.03,62.1,18653.0,46.8753,46.8904,46.8376,46.8904,18653.0
2017-08-24 12:15:00,62.1,62.11,62.04,62.11,17345.0,46.8904,46.898,46.8451,46.898,17345.0
2017-08-24 12:20:00,62.11,62.16,62.09,62.13,12896.0,46.898,46.9357,46.8829,46.9131,12896.0
2017-08-24 12:25:00,62.14,62.17,62.12,62.15,15474.0,46.9206,46.9433,46.9055,46.9282,15474.0
2017-08-24 12:30:00,62.15,62.22,62.14,62.19,15734.0,46.9282,46.981,46.9206,46.9584,15734.0
2017-08-24 12:35:00,62.19,62.23,62.17,62.22,26884.0,46.9584,46.9886,46.9433,46.981,26884.0
2017-08-24 12:40:00,62.23,62.28,62.21,62.25,44281.0,46.9886,47.0263,46.9735,47.0037,44281.0
2017-08-24 12:45:00,62.27,62.27,62.16,62.18,9728.0,47.0188,47.0188,46.9357,46.9508,9728.0
2017-08-24 12:50:00,62.18,62.2,62.06,62.06,9599.0,46.9508,46.9659,46.8602,46.8602,9599.0
2017-08-24 12:55:00,62.06,62.07,61.97,61.98,19428.0,46.8602,46.8678,46.7923,46.7998,19428.0
2017-08-24 13:00:00,61.98,61.99,61.95,61.98,11528.0,46.7998,46.8074,46.7772,46.7998,11528.0
2017-08-24 13:05:00,61.98,62.0,61.93,61.93,11209.0,46.7998,46.8149,46.7621,46.7621,11209.0
2017-08-24 13:10:00,61.93,62.0,61.92,61.97,13732.0,46.7621,46.8149,46.7545,46.7923,13732.0
2017-08-24 13:15:00,61.95,61.99,61.91,61.98,11573.0,46.7772,46.8074,46.747,46.7998,11573.0
2017-08-24 13:20:00,61.99,62.0,61.95,61.98,13539.0,46.8074,46.8149,46.7772,46.7998,13539.0
2017-08-24 13:25:00,61.98,62.0,61.91,61.94,10852.0,46.7998,46.8149,46.747,46.7696,10852.0
2017-08-24 13:30:00,61.95,61.98,61.91,61.95,12612.0,46.7772,46.7998,46.747,46.7772,12612.0
2017-08-24 13:35:00,61.95,62.01,61.95,61.99,20096.0,46.7772,46.8225,46.7772,46.8074,20096.0
2017-08-24 13:40:00,61.99,62.01,61.93,61.93,29521.0,46.8074,46.8225,46.7621,46.7621,29521.0
2017-08-24 13:45:00,61.93,61.97,61.93,61.93,10900.0,46.7621,46.7923,46.7621,46.7621,10900.0
2017-08-24 13:50:00,61.94,61.95,61.79,61.79,21199.0,46.7696,46.7772,46.6563,46.6563,21199.0
2017-08-24 13:55:00,61.79,61.83,61.65,61.66,24308.0,46.6563,46.6866,46.5506,46.5582,24308.0
2017-08-24 14:00:00,61.66,61.71,61.58,61.6,35911.0,46.5582,46.5959,46.4978,46.5129,35911.0
2017-08-24 14:05:00,61.59,61.6,61.48,61.5,56100.0,46.5053,46.5129,46.4223,46.4374,56100.0
2017-08-24 14:10:00,61.5,61.55,61.46,61.5,37736.0,46.4374,46.4751,46.4072,46.4374,37736.0
2017-08-24 14:15:00,61.51,61.62,61.51,61.62,28849.0,46.4449,46.528,46.4449,46.528,28849.0
2017-08-24 14:20:00,61.63,61.66,61.6,61.66,26292.0,46.5355,46.5582,46.5129,46.5582,26292.0
2017-08-24 14:25:00,61.66,61.66,61.59,61.63,15291.0,46.5582,46.5582,46.5053,46.5355,15291.0
2017-08-24 14:30:00,61.63,61.64,61.61,61.62,14537.0,46.5355,46.5431,46.5204,46.528,14537.0
2017-08-24 14:35:00,61.63,61.63,61.38,61.4,66268.0,46.5355,46.5355,46.3468,46.3619,66268.0
2017-08-24 14:40:00,61.4,61.47,61.39,61.42,22988.0,46.3619,46.4147,46.3543,46.377,22988.0
2017-08-24 14:45:00,61.42,61.42,61.28,61.31,40289.0,46.377,46.377,46.2713,46.2939,40289.0
2017-08-24 14:50:00,61.31,61.43,61.3,61.43,28684.0,46.2939,46.3845,46.2864,46.3845,28684.0
2017-08-24 14:55:00,61.44,61.56,61.44,61.55,24911.0,46.3921,46.4827,46.3921,46.4751,24911.0
2017-08-24 15:00:00,61.54,61.59,61.46,61.54,51034.0,46.4676,46.5053,46.4072,46.4676,51034.0
2017-08-24 15:05:00,61.53,61.57,61.5,61.55,22014.0,46.46,46.4902,46.4374,46.4751,22014.0
2017-08-24 15:10:00,61.55,61.57,61.5,61.55,33868.0,46.4751,46.4902,46.4374,46.4751,33868.0
2017-08-24 15:15:00,61.56,61.69,61.54,61.68,32904.0,46.4827,46.5808,46.4676,46.5733,32904.0
2017-08-24 15:20:00,61.67,61.75,61.65,61.73,36567.0,46.5657,46.6261,46.5506,46.611,36567.0
2017-08-24 15:25:00,61.73,61.75,61.7,61.73,30470.0,46.611,46.6261,46.5884,46.611,30470.0
2017-08-24 15:30:00,61.73,61.77,61.65,61.71,48421.0,46.611,46.6412,46.5506,46.5959,48421.0
2017-08-24 15:35:00,61.71,61.81,61.67,61.81,31907.0,46.5959,46.6714,46.5657,46.6714,31907.0
2017-08-24 15:40:00,61.82,61.85,61.78,61.82,46771.0,46.679,46.7017,46.6488,46.679,46771.0
2017-08-24 15:45:00,61.82,61.92,61.8,61.9,73079.0,46.679,46.7545,46.6639,46.7394,73079.0
2017-08-24 15:50:00,61.9,61.96,61.86,61.92,87977.0,46.7394,46.7847,46.7092,46.7545,87977.0
2017-08-24 15:55:00,61.93,62.0,61.76,61.8,275144.0,46.7621,46.8149,46.6337,46.6639,275144.0
2017-08-25 09:30:00,61.85,62.38,61.85,62.29,94995.0,46.7017,47.1018,46.7017,47.0339,94995.0
2017-08-25 09:35:00,62.26,62.29,61.96,61.98,31540.0,47.0112,47.0339,46.7847,46.7998,31540.0
2017-08-25 09:40:00,61.96,62.02,61.81,61.9,33409.0,46.7847,46.83,46.6714,46.7394,33409.0
2017-08-25 09:45:00,61.95,62.11,61.92,62.0,23381.0,46.7772,46.898,46.7545,46.8149,23381.0
2017-08-25 09:50:00,62.0,62.12,61.97,62.01,21762.0,46.8149,46.9055,46.7923,46.8225,21762.0
2017-08-25 09:55:00,62.03,62.12,61.98,62.1,25017.0,46.8376,46.9055,46.7998,46.8904,25017.0
2017-08-25 10:00:00,62.1,62.18,62.0,62.02,28887.0,46.8904,46.9508,46.8149,46.83,28887.0
2017-08-25 10:05:00,62.01,62.09,61.85,61.88,36386.0,46.8225,46.8829,46.7017,46.7243,36386.0
2017-08-25 10:10:00,61.88,61.9,61.73,61.8,35222.0,46.7243,46.7394,46.611,46.6639,35222.0
2017-08-25 10:15:00,61.8,61.88,61.76,61.77,31239.0,46.6639,46.7243,46.6337,46.6412,31239.0
2017-08-25 10:20:00,61.79,61.89,61.78,61.89,16616.0,46.6563,46.7319,46.6488,46.7319,16616.0
2017-08-25 10:25:00,61.87,61.93,61.84,61.89,16855.0,46.7168,46.7621,46.6941,46.7319,16855.0
2017-08-25 10:30:00,61.89,61.91,61.72,61.79,19880.0,46.7319,46.747,46.6035,46.6563,19880.0
2017-08-25 10:35:00,61.8,61.87,61.61,61.71,42898.0,46.6639,46.7168,46.5204,46.5959,42898.0
2017-08-25 10:40:00,61.72,61.74,61.67,61.7,42677.0,46.6035,46.6186,46.5657,46.5884,42677.0
2017-08-25 10:45:00,61.7,61.73,61.5,61.52,28912.0,46.5884,46.611,46.4374,46.4525,28912.0
2017-08-25 10:50:00,61.51,61.68,61.48,61.66,34504.0,46.4449,46.5733,46.4223,46.5582,34504.0
2017-08-25 10:55:00,61.67,61.8,61.67,61.74,18724.0,46.5657,46.6639,46.5657,46.6186,18724.0
2017-08-25 11:00:00,61.74,61.75,61.6,61.61,18122.0,46.6186,46.6261,46.5129,46.5204,18122.0
2017-08-25 11:05:00,61.61,61.77,61.6,61.72,15369.0,46.5204,46.6412,46.5129,46.6035,15369.0
2017-08-25 11:10:00,61.72,61.76,61.68,61.7,21948.0,46.6035,46.6337,46.5733,46.5884,21948.0
2017-08-25 11:15:00,61.7,61.81,61.67,61.79,19923.0,46.5884,46.6714,46.5657,46.6563,19923.0
2017-08-25 11:20:00,61.8,61.85,61.77,61.78,27424.0,46.6639,46.7017,46.6412,46.6488,27424.0
2017-08-25 11:25:00,61.78,61.84,61.72,61.72,35442.0,46.6488,46.6941,46.6035,46.6035,35442.0
2017-08-25 11:30:00,61.72,61.79,61.67,61.76,16898.0,46.6035,46.6563,46.5657,46.6337,16898.0
2017-08-25 11:35:00,61.77,61.81,61.76,61.78,13111.0,46.6412,46.6714,46.6337,46.6488,13111.0
2017-08-25 11:40:00,61.77,61.83,61.75,61.83,15309.0,46.6412,46.6866,46.6261,46.6866,15309.0
2017-08-25 11:45:00,61.83,61.85,61.78,61.85,14668.0,46.6866,46.7017,46.6488,46.7017,14668.0
2017-08-25 11:50:00,61.85,61.85,61.72,61.76,11044.0,46.7017,46.7017,46.6035,46.6337,11044.0
2017-08-25 11:55:00,61.76,61.84,61.73,61.81,11032.0,46.6337,46.6941,46.611,46.6714,11032.0
2017-08-25 12:00:00,61.81,61.85,61.77,61.78,10957.0,46.6714,46.7017,46.6412,46.6488,10957.0
2017-08-25 12:05:00,61.78,61.78,61.69,61.78,13747.0,46.6488,46.6488,46.5808,46.6488,13747.0
2017-08-25 12:10:00,61.8,61.83,61.78,61.78,15220.0,46.6639,46.6866,46.6488,46.6488,15220.0
2017-08-25 12:15:00,61.8,61.81,61.71,61.74,22862.0,46.6639,46.6714,46.5959,46.6186,22862.0
2017-08-25 12:20:00,61.74,61.76,61.72,61.75,7652.0,46.6186,46.6337,46.6035,46.6261,7652.0
2017-08-25 12:25:00,61.74,61.83,61.74,61.77,14339.0,46.6186,46.6866,46.6186,46.6412,14339.0
2017-08-25 12:30:00,61.79,61.81,61.74,61.75,10146.0,46.6563,46.6714,46.6186,46.6261,10146.0
2017-08-25 12:35:00,61.76,61.83,61.75,61.75,21214.0,46.6337,46.6866,46.6261,46.6261,21214.0
2017-08-25 12:40:00,61.76,61.78,61.73,61.74,8825.0,46.6337,46.6488,46.611,46.6186,8825.0
2017-08-25 12:45:00,61.73,61.76,61.73,61.74,8620.0,46.611,46.6337,46.611,46.6186,8620.0
2017-08-25 12:50:00,61.73,61.88,61.73,61.88,13491.0,46.611,46.7243,46.611,46.7243,13491.0
2017-08-25 12:55:00,61.88,61.88,61.82,61.86,9195.0,46.7243,46.7243,46.679,46.7092,9195.0
2017-08-25 13:00:00,61.87,61.91,61.85,61.88,13670.0,46.7168,46.747,46.7017,46.7243,13670.0
2017-08-25 13:05:00,61.89,61.92,61.89,61.92,6006.0,46.7319,46.7545,46.7319,46.7545,6006.0
2017-08-25 13:10:00,61.92,61.93,61.91,61.93,13347.0,46.7545,46.7621,46.747,46.7621,13347.0
2017-08-25 13:15:00,61.93,61.95,61.91,61.92,14378.0,46.7621,46.7772,46.747,46.7545,14378.0
2017-08-25 13:20:00,61.92,61.92,61.86,61.86,19499.0,46.7545,46.7545,46.7092,46.7092,19499.0
2017-08-25 13:25:00,61.86,61.86,61.82,61.85,11590.0,46.7092,46.7092,46.679,46.7017,11590.0
2017-08-25 13:30:00,61.84,61.87,61.81,61.82,10493.0,46.6941,46.7168,46.6714,46.679,10493.0
2017-08-25 13:35:00,61.82,61.83,61.75,61.81,18389.0,46.679,46.6866,46.6261,46.6714,18389.0
2017-08-25 13:40:00,61.81,61.86,61.81,61.86,14310.0,46.6714,46.7092,46.6714,46.7092,14310.0
2017-08-25 13:45:00,61.86,61.87,61.8,61.8,12897.0,46.7092,46.7168,46.6639,46.6639,12897.0
2017-08-25 13:50:00,61.8,61.82,61.77,61.81,15582.0,46.6639,46.679,46.6412,46.6714,15582.0
2017-08-25 13:55:00,61.83,61.86,61.79,61.81,9709.0,46.6866,46.7092,46.6563,46.6714,9709.0
2017-08-25 14:00:00,61.83,61.85,61.8,61.84,9740.0,46.6866,46.7017,46.6639,46.6941,9740.0
2017-08-25 14:05:00,61.84,61.93,61.84,61.89,15464.0,46.6941,46.7621,46.6941,46.7319,15464.0
2017-08-25 14:10:00,61.9,61.94,61.89,61.94,13435.0,46.7394,46.7696,46.7319,46.7696,13435.0
2017-08-25 14:15:00,61.94,61.96,61.92,61.94,19879.0,46.7696,46.7847,46.7545,46.7696,19879.0
2017-08-25 14:20:00,61.94,61.97,61.94,61.95,13355.0,46.7696,46.7923,46.7696,46.7772,13355.0
2017-08-25 14:25:00,61.96,61.96,61.86,61.89,18396.0,46.7847,46.7847,46.7092,46.7319,18396.0
2017-08-25 14:30:00,61.89,61.92,61.88,61.9,14219.0,46.7319,46.7545,46.7243,46.7394,14219.0
2017-08-25 14:35:00,61.9,61.94,61.88,61.93,11030.0,46.7394,46.7696,46.7243,46.7621,11030.0
2017-08-25 14:40:00,61.92,61.93,61.91,61.93,13356.0,46.7545,46.7621,46.747,46.7621,13356.0
2017-08-25 14:45:00,61.93,61.94,61.88,61.92,16295.0,46.7621,46.7696,46.7243,46.7545,16295.0
2017-08-25 14:50:00,61.92,61.93,61.91,61.93,14772.0,46.7545,46.7621,46.747,46.7621,14772.0
2017-08-25 14:55:00,61.92,61.98,61.92,61.97,20043.0,46.7545,46.7998,46.7545,46.7923,20043.0
2017-08-25 15:00:00,61.97,61.98,61.9,61.96,29735.0,46.7923,46.7998,46.7394,46.7847,29735.0
2017-08-25 15:05:00,61.95,61.99,61.93,61.99,23009.0,46.7772,46.8074,46.7621,46.8074,23009.0
2017-08-25 15:10:00,61.99,62.06,61.98,62.0,26731.0,46.8074,46.8602,46.7998,46.8149,26731.0
2017-08-25 15:15:00,62.01,62.05,62.0,62.03,24696.0,46.8225,46.8527,46.8149,46.8376,24696.0
2017-08-25 15:20:00,62.02,62.06,62.0,62.0,31028.0,46.83,46.8602,46.8149,46.8149,31028.0
2017-08-25 15:25:00,62.0,62.04,61.96,62.03,26376.0,46.8149,46.8451,46.7847,46.8376,26376.0
2017-08-25 15:30:00,62.03,62.04,61.92,61.95,30805.0,46.8376,46.8451,46.7545,46.7772,30805.0
2017-08-25 15:35:00,61.95,61.98,61.94,61.95,33267.0,46.7772,46.7998,46.7696,46.7772,33267.0
2017-08-25 15:40:00,61.94,62.0,61.94,61.98,39008.0,46.7696,46.8149,46.7696,46.7998,39008.0
2017-08-25 15:45:00,61.98,61.98,61.94,61.98,65811.0,46.7998,46.7998,46.7696,46.7998,65811.0
2017-08-25 15:50:00,61.98,61.98,61.94,61.96,75737.0,46.7998,46.7998,46.7696,46.7847,75737.0
2017-08-25 15:55:00,61.96,61.98,61.87,61.89,174756.0,46.7847,46.7998,46.7168,46.7319,174756.0
2017-08-28 09:30:00,62.36,62.8,62.36,62.5,210452.0,47.0867,47.419,47.0867,47.1925,210452.0
2017-08-28 09:35:00,62.48,62.52,62.37,62.4,135041.0,47.1774,47.2076,47.0943,47.1169,135041.0
2017-08-28 09:40:00,62.39,62.39,61.98,61.98,67157.0,47.1094,47.1094,46.7998,46.7998,67157.0
2017-08-28 09:45:00,61.98,62.02,61.72,61.73,109333.0,46.7998,46.83,46.6035,46.611,109333.0
2017-08-28 09:50:00,61.73,61.84,61.65,61.78,131375.0,46.611,46.6941,46.5506,46.6488,131375.0
2017-08-28 09:55:00,61.77,61.99,61.75,61.98,84159.0,46.6412,46.8074,46.6261,46.7998,84159.0
2017-08-28 10:00:00,61.97,62.11,61.87,62.11,71126.0,46.7923,46.898,46.7168,46.898,71126.0
2017-08-28 10:05:00,62.1,62.26,62.07,62.09,55242.0,46.8904,47.0112,46.8678,46.8829,55242.0
2017-08-28 10:10:00,62.09,62.15,61.87,61.88,42017.0,46.8829,46.9282,46.7168,46.7243,42017.0
2017-08-28 10:15:00,61.86,62.05,61.84,61.97,41018.0,46.7092,46.8527,46.6941,46.7923,41018.0
2017-08-28 10:20:00,61.98,62.11,61.93,62.11,43890.0,46.7998,46.898,46.7621,46.898,43890.0
2017-08-28 10:25:00,62.12,62.16,62.05,62.06,43660.0,46.9055,46.9357,46.8527,46.8602,43660.0
2017-08-28 10:30:00,62.07,62.1,61.87,61.92,50721.0,46.8678,46.8904,46.7168,46.7545,50721.0
2017-08-28 10:35:00,61.89,61.99,61.82,61.82,46415.0,46.7319,46.8074,46.679,46.679,46415.0
2017-08-28 10:40:00,61.82,61.84,61.71,61.71,39036.0,46.679,46.6941,46.5959,46.5959,39036.0
2017-08-28 10:45:00,61.72,61.9,61.7,61.87,36524.0,46.6035,46.7394,46.5884,46.7168,36524.0
2017-08-28 10:50:00,61.9,61.96,61.85,61.94,47163.0,46.7394,46.7847,46.7017,46.7696,47163.0
2017-08-28 10:55:00,61.93,61.95,61.77,61.84,39730.0,46.7621,46.7772,46.6412,46.6941,39730.0
2017-08-28 11:00:00,61.85,61.96,61.85,61.91,35165.0,46.7017,46.7847,46.7017,46.747,35165.0
2017-08-28 11:05:00,61.91,61.93,61.82,61.83,79683.0,46.747,46.7621,46.679,46.6866,79683.0
2017-08-28 11:10:00,61.83,61.99,61.83,61.91,98502.0,46.6866,46.8074,46.6866,46.747,98502.0
2017-08-28 11:15:00,61.9,61.96,61.84,61.85,30542.0,46.7394,46.7847,46.6941,46.7017,30542.0
2017-08-28 11:20:00,61.86,61.92,61.82,61.85,37125.0,46.7092,46.7545,46.679,46.7017,37125.0
2017-08-28 11:25:00,61.84,62.04,61.84,62.04,41511.0,46.6941,46.8451,46.6941,46.8451,41511.0
2017-08-28 11:30:00,62.05,62.06,61.94,62.05,39185.0,46.8527,46.8602,46.7696,46.8527,39185.0
2017-08-28 11:35:00,62.05,62.13,61.99,62.08,33371.0,46.8527,46.9131,46.8074,46.8753,33371.0
2017-08-28 11:40:00,62.07,62.08,61.95,62.02,42976.0,46.8678,46.8753,46.7772,46.83,42976.0
2017-08-28 11:45:00,62.02,62.03,61.91,61.98,35765.0,46.83,46.8376,46.747,46.7998,35765.0
2017-08-28 11:50:00,61.98,62.02,61.95,61.99,20267.0,46.7998,46.83,46.7772,46.8074,20267.0
2017-08-28 11:55:00,61.99,62.0,61.94,61.98,27039.0,46.8074,46.8149,46.7696,46.7998,27039.0
2017-08-28 12:00:00,61.98,62.06,61.97,62.04,36940.0,46.7998,46.8602,46.7923,46.8451,36940.0
2017-08-28 12:05:00,62.03,62.07,62.02,62.05,26952.0,46.8376,46.8678,46.83,46.8527,26952.0
2017-08-28 12:10:00,62.06,62.06,61.98,61.99,28022.0,46.8602,46.8602,46.7998,46.8074,28022.0
2017-08-28 12:15:00,61.99,62.0,61.9,61.94,50077.0,46.8074,46.8149,46.7394,46.7696,50077.0
2017-08-28 12:20:00,61.94,61.98,61.89,61.89,28462.0,46.7696,46.7998,46.7319,46.7319,28462.0
2017-08-28 12:25:00,61.9,61.95,61.87,61.92,25332.0,46.7394,46.7772,46.7168,46.7545,25332.0
2017-08-28 12:30:00,61.92,61.95,61.87,61.91,22970.0,46.7545,46.7772,46.7168,46.747,22970.0
2017-08-28 12:35:00,61.92,61.94,61.89,61.91,18672.0,46.7545,46.7696,46.7319,46.747,18672.0
2017-08-28 12:40:00,61.92,61.94,61.88,61.88,23527.0,46.7545,46.7696,46.7243,46.7243,23527.0
2017-08-28 12:45:00,61.88,61.96,61.88,61.9,24487.0,46.7243,46.7847,46.7243,46.7394,24487.0
2017-08-28 12:50:00,61.9,61.94,61.87,61.9,27474.0,46.7394,46.7696,46.7168,46.7394,27474.0
2017-08-28 12:55:00,61.91,61.93,61.87,61.9,17626.0,46.747,46.7621,46.7168,46.7394,17626.0
2017-08-28 13:00:00,61.91,61.94,61.89,61.91,18594.0,46.747,46.7696,46.7319,46.747,18594.0
2017-08-28 13:05:00,61.92,61.94,61.84,61.85,34485.0,46.7545,46.7696,46.6941,46.7017,34485.0
2017-08-28 13:10:00,61.86,61.99,61.85,61.96,94284.0,46.7092,46.8074,46.7017,46.7847,94284.0
2017-08-28 13:15:00,61.95,62.02,61.94,62.01,70824.0,46.7772,46.83,46.7696,46.8225,70824.0
2017-08-28 13:20:00,62.01,62.04,61.99,61.99,54704.0,46.8225,46.8451,46.8074,46.8074,54704.0
2017-08-28 13:25:00,62.01,62.01,61.99,62.0,19618.0,46.8225,46.8225,46.8074,46.8149,19618.0
2017-08-28 13:30:00,62.01,62.02,61.98,61.99,84560.0,46.8225,46.83,46.7998,46.8074,84560.0
2017-08-28 13:35:00,62.01,62.02,61.98,62.02,53631.0,46.8225,46.83,46.7998,46.83,53631.0
2017-08-28 13:40:00,62.02,62.04,61.99,62.01,19780.0,46.83,46.8451,46.8074,46.8225,19780.0
2017-08-28 13:45:00,62.02,62.03,61.98,62.01,31250.0,46.83,46.8376,46.7998,46.8225,31250.0
2017-08-28 13:50:00,61.99,62.02,61.95,61.96,28152.0,46.8074,46.83,46.7772,46.7847,28152.0
2017-08-28 13:55:00,61.96,62.04,61.91,62.02,25658.0,46.7847,46.8451,46.747,46.83,25658.0
2017-08-28 14:00:00,62.02,62.04,61.95,61.99,32337.0,46.83,46.8451,46.7772,46.8074,32337.0
2017-08-28 14:05:00,61.97,61.98,61.88,61.91,29101.0,46.7923,46.7998,46.7243,46.747,29101.0
2017-08-28 14:10:00,61.91,62.01,61.9,62.01,60306.0,46.747,46.8225,46.7394,46.8225,60306.0
2017-08-28 14:15:00,62.02,62.04,61.95,61.96,32316.0,46.83,46.8451,46.7772,46.7847,32316.0
2017-08-28 14:20:00,61.95,62.06,61.95,62.05,35167.0,46.7772,46.8602,46.7772,46.8527,35167.0
2017-08-28 14:25:00,62.06,62.07,62.02,62.07,28602.0,46.8602,46.8678,46.83,46.8678,28602.0
2017-08-28 14:30:00,62.06,62.1,62.03,62.1,49812.0,46.8602,46.8904,46.8376,46.8904,49812.0
2017-08-28 14:35:00,62.1,62.12,62.05,62.08,54372.0,46.8904,46.9055,46.8527,46.8753,54372.0
2017-08-28 14:40:00,62.09,62.15,62.06,62.14,49676.0,46.8829,46.9282,46.8602,46.9206,49676.0
2017-08-28 14:45:00,62.14,62.2,62.09,62.19,59706.0,46.9206,46.9659,46.8829,46.9584,59706.0
2017-08-28 14:50:00,62.19,62.24,62.05,62.23,72678.0,46.9584,46.9961,46.8527,46.9886,72678.0
2017-08-28 14:55:00,62.24,62.25,62.2,62.21,45686.0,46.9961,47.0037,46.9659,46.9735,45686.0
2017-08-28 15:00:00,62.21,62.28,62.2,62.25,54359.0,46.9735,47.0263,46.9659,47.0037,54359.0
2017-08-28 15:05:00,62.23,62.35,62.21,62.23,72855.0,46.9886,47.0792,46.9735,46.9886,72855.0
2017-08-28 15:10:00,62.24,62.25,62.19,62.22,101762.0,46.9961,47.0037,46.9584,46.981,101762.0
2017-08-28 15:15:00,62.22,62.25,62.18,62.23,71898.0,46.981,47.0037,46.9508,46.9886,71898.0
2017-08-28 15:20:00,62.23,62.28,62.17,62.21,68948.0,46.9886,47.0263,46.9433,46.9735,68948.0
2017-08-28 15:25:00,62.21,62.26,62.19,62.25,68709.0,46.9735,47.0112,46.9584,47.0037,68709.0
2017-08-28 15:30:00,62.24,62.28,62.24,62.25,50446.0,46.9961,47.0263,46.9961,47.0037,50446.0
2017-08-28 15:35:00,62.25,62.27,62.12,62.17,155724.0,47.0037,47.0188,46.9055,46.9433,155724.0
2017-08-28 15:40:00,62.18,62.25,62.14,62.24,100821.0,46.9508,47.0037,46.9206,46.9961,100821.0
2017-08-28 15:45:00,62.23,62.29,62.16,62.19,214926.0,46.9886,47.0339,46.9357,46.9584,214926.0
2017-08-28 15:50:00,62.19,62.22,62.13,62.21,217427.0,46.9584,46.981,46.9131,46.9735,217427.0
2017-08-28 15:55:00,62.2,62.5,62.19,62.48,415642.0,46.9659,47.1925,46.9584,47.1774,415642.0
2017-08-29 09:30:00,58.17,58.85,57.25,57.73,1395353.0,43.923,44.4364,43.2283,43.5907,1395353.0
2017-08-29 09:35:00,57.83,58.0,56.76,57.1,1617185.0,43.6662,43.7946,42.8583,43.115,1617185.0
2017-08-29 09:40:00,57.1,57.31,56.43,56.55,1113845.0,43.115,43.2736,42.6091,42.6997,1113845.0
2017-08-29 09:45:00,56.53,56.87,56.26,56.8,1228367.0,42.6846,42.9414,42.4808,42.8885,1228367.0
2017-08-29 09:50:00,56.8,56.83,56.2,56.66,1014949.0,42.8885,42.9112,42.4355,42.7828,1014949.0
2017-08-29 09:55:00,56.65,57.08,56.3,56.4,928792.0,42.7752,43.0999,42.511,42.5865,928792.0
2017-08-29 10:00:00,56.45,56.82,56.36,56.58,486012.0,42.6242,42.9036,42.5563,42.7224,486012.0
2017-08-29 10:05:00,56.58,56.58,55.9,55.96,916357.0,42.7224,42.7224,42.2089,42.2542,916357.0
2017-08-29 10:10:00,55.93,56.14,55.76,56.01,860255.0,42.2316,42.3902,42.1032,42.292,860255.0
2017-08-29 10:15:00,56.01,56.03,55.55,55.57,557791.0,42.292,42.3071,41.9447,41.9598,557791.0
2017-08-29 10:20:00,55.58,55.78,55.31,55.47,927806.0,41.9673,42.1183,41.7634,41.8842,927806.0
2017-08-29 10:25:00,55.44,55.7,55.18,55.56,896308.0,41.8616,42.0579,41.6653,41.9522,896308.0
2017-08-29 10:30:00,55.55,55.94,55.38,55.72,793764.0,41.9447,42.2391,41.8163,42.073,793764.0
2017-08-29 10:35:00,55.71,55.92,55.6,55.88,425593.0,42.0655,42.224,41.9824,42.1938,425593.0
2017-08-29 10:40:00,55.89,56.1,55.73,55.74,509947.0,42.2014,42.3599,42.0806,42.0881,509947.0
2017-08-29 10:45:00,55.74,55.77,55.52,55.65,345035.0,42.0881,42.1108,41.922,42.0202,345035.0
2017-08-29 10:50:00,55.65,56.05,55.65,55.91,336987.0,42.0202,42.3222,42.0202,42.2165,336987.0
2017-08-29 10:55:00,55.92,55.93,55.5,55.66,245572.0,42.224,42.2316,41.9069,42.0277,245572.0
2017-08-29 11:00:00,55.66,56.15,55.57,56.03,497937.0,42.0277,42.3977,41.9598,42.3071,497937.0
2017-08-29 11:05:00,56.03,56.24,55.84,55.98,368197.0,42.3071,42.4657,42.1636,42.2693,368197.0
2017-08-29 11:10:00,55.98,55.99,55.71,55.8,234558.0,42.2693,42.2769,42.0655,42.1334,234558.0
2017-08-29 11:15:00,55.8,55.98,55.78,55.81,162510.0,42.1334,42.2693,42.1183,42.141,162510.0
2017-08-29 11:20:00,55.81,55.81,55.45,55.45,383778.0,42.141,42.141,41.8691,41.8691,383778.0
2017-08-29 11:25:00,55.45,55.54,55.3,55.37,331231.0,41.8691,41.9371,41.7559,41.8087,331231.0
2017-08-29 11:30:00,55.36,55.55,55.3,55.43,320979.0,41.8012,41.9447,41.7559,41.854,320979.0
2017-08-29 11:35:00,55.44,55.68,55.43,55.66,280150.0,41.8616,42.0428,41.854,42.0277,280150.0
2017-08-29 11:40:00,55.66,55.77,55.59,55.66,207432.0,42.0277,42.1108,41.9749,42.0277,207432.0
2017-08-29 11:45:00,55.65,55.73,55.52,55.56,241912.0,42.0202,42.0806,41.922,41.9522,241912.0
2017-08-29 11:50:00,55.56,55.7,55.55,55.58,163407.0,41.9522,42.0579,41.9447,41.9673,163407.0
2017-08-29 11:55:00,55.58,55.72,55.45,55.49,163583.0,41.9673,42.073,41.8691,41.8993,163583.0
2017-08-29 12:00:00,55.48,55.8,55.45,55.55,217070.0,41.8918,42.1334,41.8691,41.9447,217070.0
2017-08-29 12:05:00,55.55,55.84,55.45,55.83,544909.0,41.9447,42.1636,41.8691,42.1561,544909.0
2017-08-29 12:10:00,55.81,55.95,55.75,55.82,371179.0,42.141,42.2467,42.0957,42.1485,371179.0
2017-08-29 12:15:00,55.82,55.83,55.56,55.58,217580.0,42.1485,42.1561,41.9522,41.9673,217580.0
2017-08-29 12:20:00,55.59,55.67,55.53,55.55,158125.0,41.9749,42.0353,41.9296,41.9447,158125.0
2017-08-29 12:25:00,55.55,55.64,55.54,55.59,127430.0,41.9447,42.0126,41.9371,41.9749,127430.0
2017-08-29 12:30:00,55.59,55.68,55.5,55.58,167773.0,41.9749,42.0428,41.9069,41.9673,167773.0
2017-08-29 12:35:00,55.58,55.63,55.29,55.35,264533.0,41.9673,42.0051,41.7483,41.7936,264533.0
2017-08-29 12:40:00,55.35,55.41,55.3,55.33,172302.0,41.7936,41.8389,41.7559,41.7785,172302.0
2017-08-29 12:45:00,55.32,55.45,55.31,55.36,119686.0,41.771,41.8691,41.7634,41.8012,119686.0
2017-08-29 12:50:00,55.36,55.37,55.2,55.24,270939.0,41.8012,41.8087,41.6804,41.7106,270939.0
2017-08-29 12:55:00,55.23,55.45,55.23,55.34,134791.0,41.703,41.8691,41.703,41.7861,134791.0
2017-08-29 13:00:00,55.34,55.38,55.1,55.11,224366.0,41.7861,41.8163,41.6049,41.6124,224366.0
2017-08-29 13:05:00,55.11,55.3,55.1,55.21,161476.0,41.6124,41.7559,41.6049,41.6879,161476.0
2017-08-29 13:10:00,55.22,55.22,55.1,55.14,113391.0,41.6955,41.6955,41.6049,41.6351,113391.0
2017-08-29 13:15:00,55.14,55.26,55.1,55.15,187081.0,41.6351,41.7257,41.6049,41.6426,187081.0
2017-08-29 13:20:00,55.13,55.18,55.05,55.15,238048.0,41.6275,41.6653,41.5671,41.6426,238048.0
2017-08-29 13:25:00,55.15,55.16,54.92,54.96,339015.0,41.6426,41.6502,41.469,41.4992,339015.0
2017-08-29 13:30:00,54.96,55.14,54.95,55.05,213130.0,41.4992,41.6351,41.4916,41.5671,213130.0
2017-08-29 13:35:00,55.05,55.05,54.93,54.96,226207.0,41.5671,41.5671,41.4765,41.4992,226207.0
2017-08-29 13:40:00,54.96,55.02,54.82,54.84,210235.0,41.4992,41.5445,41.3934,41.4085,210235.0
2017-08-29 13:45:00,54.84,55.03,54.75,54.91,399988.0,41.4085,41.552,41.3406,41.4614,399988.0
2017-08-29 13:50:00,54.91,55.09,54.77,55.04,354117.0,41.4614,41.5973,41.3557,41.5596,354117.0
2017-08-29 13:55:00,55.05,55.28,55.03,55.24,349171.0,41.5671,41.7408,41.552,41.7106,349171.0
2017-08-29 14:00:00,55.23,55.33,54.92,55.03,348494.0,41.703,41.7785,41.469,41.552,348494.0
2017-08-29 14:05:00,55.03,55.1,54.95,54.95,163314.0,41.552,41.6049,41.4916,41.4916,163314.0
2017-08-29 14:10:00,54.95,54.96,54.84,54.89,224740.0,41.4916,41.4992,41.4085,41.4463,224740.0
2017-08-29 14:15:00,54.88,54.93,54.8,54.83,174894.0,41.4388,41.4765,41.3783,41.401,174894.0
2017-08-29 14:20:00,54.82,55.24,54.81,55.12,421019.0,41.3934,41.7106,41.3859,41.62,421019.0
2017-08-29 14:25:00,55.11,55.19,54.88,54.88,296213.0,41.6124,41.6728,41.4388,41.4388,296213.0
2017-08-29 14:30:00,54.88,55.02,54.85,54.98,222793.0,41.4388,41.5445,41.4161,41.5143,222793.0
2017-08-29 14:35:00,54.98,55.13,54.9,54.95,169229.0,41.5143,41.6275,41.4539,41.4916,169229.0
2017-08-29 14:40:00,54.95,55.12,54.9,55.01,196663.0,41.4916,41.62,41.4539,41.5369,196663.0
2017-08-29 14:45:00,55.02,55.11,54.99,55.0,140925.0,41.5445,41.6124,41.5218,41.5294,140925.0
2017-08-29 14:50:00,55.0,55.08,54.95,54.99,196785.0,41.5294,41.5898,41.4916,41.5218,196785.0
2017-08-29 14:55:00,54.98,55.05,54.96,55.01,140694.0,41.5143,41.5671,41.4992,41.5369,140694.0
2017-08-29 15:00:00,55.01,55.02,54.83,54.85,279538.0,41.5369,41.5445,41.401,41.4161,279538.0
2017-08-29 15:05:00,54.86,55.0,54.8,54.98,262563.0,41.4236,41.5294,41.3783,41.5143,262563.0
2017-08-29 15:10:00,54.98,55.08,54.97,55.01,267263.0,41.5143,41.5898,41.5067,41.5369,267263.0
2017-08-29 15:15:00,55.01,55.04,54.95,54.99,196275.0,41.5369,41.5596,41.4916,41.5218,196275.0
2017-08-29 15:20:00,54.98,55.08,54.97,55.03,157228.0,41.5143,41.5898,41.5067,41.552,157228.0
2017-08-29 15:25:00,55.03,55.2,55.01,55.15,290412.0,41.552,41.6804,41.5369,41.6426,290412.0
2017-08-29 15:30:00,55.16,55.35,55.14,55.3,526069.0,41.6502,41.7936,41.6351,41.7559,526069.0
2017-08-29 15:35:00,55.29,55.39,55.22,55.33,411773.0,41.7483,41.8238,41.6955,41.7785,411773.0
2017-08-29 15:40:00,55.33,55.36,55.25,55.3,385869.0,41.7785,41.8012,41.7181,41.7559,385869.0
2017-08-29 15:45:00,55.31,55.39,55.1,55.12,478338.0,41.7634,41.8238,41.6049,41.62,478338.0
2017-08-29 15:50:00,55.12,55.23,55.0,55.0,580585.0,41.62,41.703,41.5294,41.5294,580585.0
2017-08-29 15:55:00,55.01,55.14,54.95,55.02,782113.0,41.5369,41.6351,41.4916,41.5445,782113.0
2017-08-30 09:30:00,55.34,55.4,54.7,54.72,473631.0,41.7861,41.8314,41.3028,41.3179,473631.0
2017-08-30 09:35:00,54.72,54.73,54.21,54.52,645752.0,41.3179,41.3255,40.9328,41.1669,645752.0
2017-08-30 09:40:00,54.53,54.62,54.32,54.41,280573.0,41.1745,41.2424,41.0159,41.0839,280573.0
2017-08-30 09:45:00,54.41,54.49,54.09,54.1,400375.0,41.0839,41.1443,40.8422,40.8498,400375.0
2017-08-30 09:50:00,54.09,54.45,54.04,54.23,291361.0,40.8422,41.1141,40.8045,40.9479,291361.0
2017-08-30 09:55:00,54.23,54.52,54.2,54.21,315167.0,40.9479,41.1669,40.9253,40.9328,315167.0
2017-08-30 10:00:00,54.21,54.26,53.93,53.95,325729.0,40.9328,40.9706,40.7214,40.7365,325729.0
2017-08-30 10:05:00,53.93,53.97,53.75,53.91,406024.0,40.7214,40.7516,40.5855,40.7063,406024.0
2017-08-30 10:10:00,53.92,54.18,53.91,54.1,247541.0,40.7139,40.9102,40.7063,40.8498,247541.0
2017-08-30 10:15:00,54.1,54.24,54.03,54.15,216221.0,40.8498,40.9555,40.7969,40.8875,216221.0
2017-08-30 10:20:00,54.15,54.15,53.74,53.75,328183.0,40.8875,40.8875,40.578,40.5855,328183.0
2017-08-30 10:25:00,53.75,53.88,53.67,53.82,292477.0,40.5855,40.6837,40.5251,40.6384,292477.0
2017-08-30 10:30:00,53.84,53.86,53.68,53.73,223558.0,40.6535,40.6686,40.5327,40.5704,223558.0
2017-08-30 10:35:00,53.73,53.73,53.5,53.51,319700.0,40.5704,40.5704,40.3967,40.4043,319700.0
2017-08-30 10:40:00,53.51,53.69,53.45,53.61,307983.0,40.4043,40.5402,40.359,40.4798,307983.0
2017-08-30 10:45:00,53.62,53.67,53.51,53.59,204160.0,40.4874,40.5251,40.4043,40.4647,204160.0
2017-08-30 10:50:00,53.6,53.87,53.6,53.76,247130.0,40.4722,40.6761,40.4722,40.5931,247130.0
2017-08-30 10:55:00,53.76,53.78,53.61,53.66,175797.0,40.5931,40.6082,40.4798,40.5176,175797.0
2017-08-30 11:00:00,53.66,53.96,53.64,53.9,194129.0,40.5176,40.7441,40.5025,40.6988,194129.0
2017-08-30 11:05:00,53.9,54.1,53.89,53.92,341498.0,40.6988,40.8498,40.6912,40.7139,341498.0
2017-08-30 11:10:00,53.91,54.01,53.78,54.01,190315.0,40.7063,40.7818,40.6082,40.7818,190315.0
2017-08-30 11:15:00,54.01,54.06,53.96,54.03,213965.0,40.7818,40.8196,40.7441,40.7969,213965.0
2017-08-30 11:20:00,54.03,54.13,53.99,54.04,156086.0,40.7969,40.8724,40.7667,40.8045,156086.0
2017-08-30 11:25:00,54.04,54.25,54.03,54.12,234619.0,40.8045,40.9631,40.7969,40.8649,234619.0
2017-08-30 11:30:00,54.12,54.24,54.0,54.01,147659.0,40.8649,40.9555,40.7743,40.7818,147659.0
2017-08-30 11:35:00,54.0,54.02,53.9,53.98,143071.0,40.7743,40.7894,40.6988,40.7592,143071.0
2017-08-30 11:40:00,53.97,54.04,53.97,54.03,81678.0,40.7516,40.8045,40.7516,40.7969,81678.0
2017-08-30 11:45:00,54.04,54.13,54.01,54.01,89490.0,40.8045,40.8724,40.7818,40.7818,89490.0
2017-08-30 11:50:00,54.01,54.3,54.01,54.29,112641.0,40.7818,41.0008,40.7818,40.9933,112641.0
2017-08-30 11:55:00,54.29,54.38,54.23,54.24,123878.0,40.9933,41.0612,40.9479,40.9555,123878.0
2017-08-30 12:00:00,54.24,54.31,54.18,54.23,68255.0,40.9555,41.0084,40.9102,40.9479,68255.0
2017-08-30 12:05:00,54.25,54.36,54.22,54.3,84928.0,40.9631,41.0461,40.9404,41.0008,84928.0
2017-08-30 12:10:00,54.3,54.32,54.23,54.23,66096.0,41.0008,41.0159,40.9479,40.9479,66096.0
2017-08-30 12:15:00,54.23,54.3,54.04,54.23,114834.0,40.9479,41.0008,40.8045,40.9479,114834.0
2017-08-30 12:20:00,54.22,54.33,54.14,54.32,84637.0,40.9404,41.0235,40.88,41.0159,84637.0
2017-08-30 12:25:00,54.33,54.39,54.24,54.32,91512.0,41.0235,41.0688,40.9555,41.0159,91512.0
2017-08-30 12:30:00,54.32,54.33,54.19,54.2,69135.0,41.0159,41.0235,40.9177,40.9253,69135.0
2017-08-30 12:35:00,54.2,54.2,54.12,54.17,47569.0,40.9253,40.9253,40.8649,40.9026,47569.0
2017-08-30 12:40:00,54.18,54.24,54.14,54.2,67749.0,40.9102,40.9555,40.88,40.9253,67749.0
2017-08-30 12:45:00,54.2,54.24,54.16,54.24,66202.0,40.9253,40.9555,40.8951,40.9555,66202.0
2017-08-30 12:50:00,54.25,54.25,54.13,54.14,76983.0,40.9631,40.9631,40.8724,40.88,76983.0
2017-08-30 12:55:00,54.15,54.23,54.1,54.23,52658.0,40.8875,40.9479,40.8498,40.9479,52658.0
2017-08-30 13:00:00,54.23,54.36,54.22,54.36,69242.0,40.9479,41.0461,40.9404,41.0461,69242.0
2017-08-30 13:05:00,54.36,54.42,54.22,54.23,78539.0,41.0461,41.0914,40.9404,40.9479,78539.0
2017-08-30 13:10:00,54.22,54.3,54.16,54.16,92870.0,40.9404,41.0008,40.8951,40.8951,92870.0
2017-08-30 13:15:00,54.17,54.38,54.16,54.33,103962.0,40.9026,41.0612,40.8951,41.0235,103962.0
2017-08-30 13:20:00,54.32,54.6,54.31,54.5,185669.0,41.0159,41.2273,41.0084,41.1518,185669.0
2017-08-30 13:25:00,54.51,54.55,54.4,54.41,74677.0,41.1594,41.1896,41.0763,41.0839,74677.0
2017-08-30 13:30:00,54.42,54.46,54.35,54.37,68153.0,41.0914,41.1216,41.0386,41.0537,68153.0
2017-08-30 13:35:00,54.38,54.6,54.37,54.47,76807.0,41.0612,41.2273,41.0537,41.1292,76807.0
2017-08-30 13:40:00,54.47,54.48,54.38,54.38,62132.0,41.1292,41.1367,41.0612,41.0612,62132.0
2017-08-30 13:45:00,54.38,54.5,54.32,54.48,85210.0,41.0612,41.1518,41.0159,41.1367,85210.0
2017-08-30 13:50:00,54.47,54.48,54.4,54.43,55380.0,41.1292,41.1367,41.0763,41.099,55380.0
2017-08-30 13:55:00,54.43,54.54,54.4,54.5,83218.0,41.099,41.182,41.0763,41.1518,83218.0
2017-08-30 14:00:00,54.5,54.5,54.42,54.47,70627.0,41.1518,41.1518,41.0914,41.1292,70627.0
2017-08-30 14:05:00,54.47,54.51,54.42,54.46,81869.0,41.1292,41.1594,41.0914,41.1216,81869.0
2017-08-30 14:10:00,54.46,54.5,54.36,54.37,64856.0,41.1216,41.1518,41.0461,41.0537,64856.0
2017-08-30 14:15:00,54.36,54.38,54.25,54.25,78582.0,41.0461,41.0612,40.9631,40.9631,78582.0
2017-08-30 14:20:00,54.25,54.33,54.14,54.33,84773.0,40.9631,41.0235,40.88,41.0235,84773.0
2017-08-30 14:25:00,54.33,54.33,54.24,54.27,72532.0,41.0235,41.0235,40.9555,40.9782,72532.0
2017-08-30 14:30:00,54.27,54.33,54.26,54.29,60033.0,40.9782,41.0235,40.9706,40.9933,60033.0
2017-08-30 14:35:00,54.28,54.28,54.12,54.2,66471.0,40.9857,40.9857,40.8649,40.9253,66471.0
2017-08-30 14:40:00,54.2,54.28,54.17,54.17,93746.0,40.9253,40.9857,40.9026,40.9026,93746.0
2017-08-30 14:45:00,54.18,54.28,54.17,54.25,65760.0,40.9102,40.9857,40.9026,40.9631,65760.0
2017-08-30 14:50:00,54.25,54.4,54.23,54.4,73030.0,40.9631,41.0763,40.9479,41.0763,73030.0
2017-08-30 14:55:00,54.39,54.4,54.21,54.22,53218.0,41.0688,41.0763,40.9328,40.9404,53218.0
2017-08-30 15:00:00,54.22,54.31,54.21,54.22,71304.0,40.9404,41.0084,40.9328,40.9404,71304.0
2017-08-30 15:05:00,54.23,54.23,54.18,54.2,58882.0,40.9479,40.9479,40.9102,40.9253,58882.0
2017-08-30 15:10:00,54.19,54.26,54.11,54.12,106149.0,40.9177,40.9706,40.8573,40.8649,106149.0
2017-08-30 15:15:00,54.12,54.12,54.01,54.07,161622.0,40.8649,40.8649,40.7818,40.8271,161622.0
2017-08-30 15:20:00,54.08,54.14,54.07,54.11,72423.0,40.8347,40.88,40.8271,40.8573,72423.0
2017-08-30 15:25:00,54.11,54.21,54.09,54.18,105694.0,40.8573,40.9328,40.8422,40.9102,105694.0
2017-08-30 15:30:00,54.18,54.28,54.17,54.23,173988.0,40.9102,40.9857,40.9026,40.9479,173988.0
2017-08-30 15:35:00,54.23,54.23,54.08,54.13,129048.0,40.9479,40.9479,40.8347,40.8724,129048.0
2017-08-30 15:40:00,54.13,54.18,54.12,54.17,161142.0,40.8724,40.9102,40.8649,40.9026,161142.0
2017-08-30 15:45:00,54.16,54.29,54.15,54.16,248019.0,40.8951,40.9933,40.8875,40.8951,248019.0
2017-08-30 15:50:00,54.16,54.2,54.1,54.2,395804.0,40.8951,40.9253,40.8498,40.9253,395804.0
2017-08-30 15:55:00,54.2,54.24,54.13,54.17,466859.0,40.9253,40.9555,40.8724,40.9026,466859.0
2017-08-31 09:30:00,54.4,54.45,54.22,54.45,162395.0,41.0763,41.1141,40.9404,41.1141,162395.0
2017-08-31 09:35:00,54.44,54.46,54.2,54.2,127637.0,41.1065,41.1216,40.9253,40.9253,127637.0
2017-08-31 09:40:00,54.2,54.28,54.03,54.05,195644.0,40.9253,40.9857,40.7969,40.812,195644.0
2017-08-31 09:45:00,54.05,54.08,53.87,53.94,224834.0,40.812,40.8347,40.6761,40.729,224834.0
2017-08-31 09:50:00,53.95,54.14,53.77,54.09,175664.0,40.7365,40.88,40.6006,40.8422,175664.0
2017-08-31 09:55:00,54.13,54.14,53.97,54.1,125868.0,40.8724,40.88,40.7516,40.8498,125868.0
2017-08-31 10:00:00,54.08,54.17,54.06,54.1,93464.0,40.8347,40.9026,40.8196,40.8498,93464.0
2017-08-31 10:05:00,54.11,54.12,53.92,53.95,138618.0,40.8573,40.8649,40.7139,40.7365,138618.0
2017-08-31 10:10:00,53.93,53.97,53.81,53.91,214279.0,40.7214,40.7516,40.6308,40.7063,214279.0
2017-08-31 10:15:00,53.92,53.92,53.78,53.87,151699.0,40.7139,40.7139,40.6082,40.6761,151699.0
2017-08-31 10:20:00,53.87,53.92,53.81,53.9,94456.0,40.6761,40.7139,40.6308,40.6988,94456.0
2017-08-31 10:25:00,53.9,53.95,53.7,53.79,116275.0,40.6988,40.7365,40.5478,40.6157,116275.0
2017-08-31 10:30:00,53.78,53.85,53.67,53.78,100561.0,40.6082,40.661,40.5251,40.6082,100561.0
2017-08-31 10:35:00,53.78,53.87,53.7,53.82,122971.0,40.6082,40.6761,40.5478,40.6384,122971.0
2017-08-31 10:40:00,53.82,53.85,53.75,53.85,67368.0,40.6384,40.661,40.5855,40.661,67368.0
2017-08-31 10:45:00,53.87,53.99,53.84,53.98,102984.0,40.6761,40.7667,40.6535,40.7592,102984.0
2017-08-31 10:50:00,53.96,54.06,53.93,54.02,84466.0,40.7441,40.8196,40.7214,40.7894,84466.0
2017-08-31 10:55:00,54.02,54.06,53.95,54.01,70421.0,40.7894,40.8196,40.7365,40.7818,70421.0
2017-08-31 11:00:00,54.02,54.08,53.96,54.05,65190.0,40.7894,40.8347,40.7441,40.812,65190.0
2017-08-31 11:05:00,54.06,54.11,54.05,54.1,54508.0,40.8196,40.8573,40.812,40.8498,54508.0
2017-08-31 11:10:00,54.1,54.19,54.01,54.02,104271.0,40.8498,40.9177,40.7818,40.7894,104271.0
2017-08-31 11:15:00,54.03,54.17,54.02,54.12,83474.0,40.7969,40.9026,40.7894,40.8649,83474.0
2017-08-31 11:20:00,54.11,54.25,54.11,54.21,87491.0,40.8573,40.9631,40.8573,40.9328,87491.0
2017-08-31 11:25:00,54.2,54.25,54.16,54.18,83070.0,40.9253,40.9631,40.8951,40.9102,83070.0
2017-08-31 11:30:00,54.16,54.22,54.11,54.14,62830.0,40.8951,40.9404,40.8573,40.88,62830.0
2017-08-31 11:35:00,54.14,54.18,54.03,54.06,55506.0,40.88,40.9102,40.7969,40.8196,55506.0
2017-08-31 11:40:00,54.06,54.07,53.96,53.99,60053.0,40.8196,40.8271,40.7441,40.7667,60053.0
2017-08-31 11:45:00,53.98,54.04,53.95,53.96,73146.0,40.7592,40.8045,40.7365,40.7441,73146.0
2017-08-31 11:50:00,53.96,54.05,53.95,53.98,56436.0,40.7441,40.812,40.7365,40.7592,56436.0
2017-08-31 11:55:00,53.98,54.03,53.96,53.99,61561.0,40.7592,40.7969,40.7441,40.7667,61561.0
2017-08-31 12:00:00,54.0,54.05,53.99,54.02,57894.0,40.7743,40.812,40.7667,40.7894,57894.0
2017-08-31 12:05:00,54.02,54.02,53.95,53.97,53615.0,40.7894,40.7894,40.7365,40.7516,53615.0
2017-08-31 12:10:00,53.96,54.09,53.95,54.08,62527.0,40.7441,40.8422,40.7365,40.8347,62527.0
2017-08-31 12:15:00,54.07,54.08,54.0,54.04,25254.0,40.8271,40.8347,40.7743,40.8045,25254.0
2017-08-31 12:20:00,54.04,54.06,54.01,54.05,32057.0,40.8045,40.8196,40.7818,40.812,32057.0
2017-08-31 12:25:00,54.05,54.09,54.0,54.08,39165.0,40.812,40.8422,40.7743,40.8347,39165.0
2017-08-31 12:30:00,54.08,54.09,54.01,54.01,29233.0,40.8347,40.8422,40.7818,40.7818,29233.0
2017-08-31 12:35:00,54.02,54.07,53.99,54.02,44127.0,40.7894,40.8271,40.7667,40.7894,44127.0
2017-08-31 12:40:00,54.01,54.05,53.97,54.04,77632.0,40.7818,40.812,40.7516,40.8045,77632.0
2017-08-31 12:45:00,54.04,54.08,54.02,54.05,40807.0,40.8045,40.8347,40.7894,40.812,40807.0
2017-08-31 12:50:00,54.04,54.08,54.02,54.04,26298.0,40.8045,40.8347,40.7894,40.8045,26298.0
2017-08-31 12:55:00,54.04,54.06,53.95,53.98,56712.0,40.8045,40.8196,40.7365,40.7592,56712.0
2017-08-31 13:00:00,53.99,54.06,53.99,54.0,44832.0,40.7667,40.8196,40.7667,40.7743,44832.0
2017-08-31 13:05:00,53.99,54.04,53.95,54.02,56960.0,40.7667,40.8045,40.7365,40.7894,56960.0
2017-08-31 13:10:00,54.03,54.03,54.01,54.02,54902.0,40.7969,40.7969,40.7818,40.7894,54902.0
2017-08-31 13:15:00,54.02,54.04,53.95,54.01,71951.0,40.7894,40.8045,40.7365,40.7818,71951.0
2017-08-31 13:20:00,54.01,54.06,53.97,53.98,56515.0,40.7818,40.8196,40.7516,40.7592,56515.0
2017-08-31 13:25:00,53.98,54.01,53.95,54.01,37963.0,40.7592,40.7818,40.7365,40.7818,37963.0
2017-08-31 13:30:00,54.01,54.16,53.98,54.13,87264.0,40.7818,40.8951,40.7592,40.8724,87264.0
2017-08-31 13:35:00,54.14,54.15,54.02,54.02,59083.0,40.88,40.8875,40.7894,40.7894,59083.0
2017-08-31 13:40:00,54.02,54.07,53.98,54.06,41893.0,40.7894,40.8271,40.7592,40.8196,41893.0
2017-08-31 13:45:00,54.05,54.08,53.95,53.96,46151.0,40.812,40.8347,40.7365,40.7441,46151.0
2017-08-31 13:50:00,53.96,54.0,53.95,53.97,31917.0,40.7441,40.7743,40.7365,40.7516,31917.0
2017-08-31 13:55:00,53.96,53.99,53.88,53.98,67017.0,40.7441,40.7667,40.6837,40.7592,67017.0
2017-08-31 14:00:00,53.97,54.0,53.91,54.0,36593.0,40.7516,40.7743,40.7063,40.7743,36593.0
2017-08-31 14:05:00,54.0,54.04,53.95,53.98,48436.0,40.7743,40.8045,40.7365,40.7592,48436.0
2017-08-31 14:10:00,53.98,54.04,53.96,53.98,41890.0,40.7592,40.8045,40.7441,40.7592,41890.0
2017-08-31 14:15:00,53.98,54.0,53.95,53.97,46591.0,40.7592,40.7743,40.7365,40.7516,46591.0
2017-08-31 14:20:00,53.96,53.98,53.93,53.96,52425.0,40.7441,40.7592,40.7214,40.7441,52425.0
2017-08-31 14:25:00,53.96,53.96,53.86,53.87,70024.0,40.7441,40.7441,40.6686,40.6761,70024.0
2017-08-31 14:30:00,53.87,53.98,53.87,53.89,67638.0,40.6761,40.7592,40.6761,40.6912,67638.0
2017-08-31 14:35:00,53.9,53.91,53.86,53.88,37623.0,40.6988,40.7063,40.6686,40.6837,37623.0
2017-08-31 14:40:00,53.89,53.91,53.81,53.82,138004.0,40.6912,40.7063,40.6308,40.6384,138004.0
2017-08-31 14:45:00,53.83,53.89,53.82,53.87,95582.0,40.6459,40.6912,40.6384,40.6761,95582.0
2017-08-31 14:50:00,53.87,53.93,53.86,53.88,79832.0,40.6761,40.7214,40.6686,40.6837,79832.0
2017-08-31 14:55:00,53.87,53.88,53.83,53.85,44392.0,40.6761,40.6837,40.6459,40.661,44392.0
2017-08-31 15:00:00,53.85,53.89,53.84,53.87,46468.0,40.661,40.6912,40.6535,40.6761,46468.0
2017-08-31 15:05:00,53.87,53.94,53.83,53.9,82813.0,40.6761,40.729,40.6459,40.6988,82813.0
2017-08-31 15:10:00,53.9,53.95,53.86,53.93,67146.0,40.6988,40.7365,40.6686,40.7214,67146.0
2017-08-31 15:15:00,53.94,53.98,53.91,53.94,79545.0,40.729,40.7592,40.7063,40.729,79545.0
2017-08-31 15:20:00,53.94,53.99,53.92,53.99,54294.0,40.729,40.7667,40.7139,40.7667,54294.0
2017-08-31 15:25:00,53.98,54.03,53.94,53.98,79251.0,40.7592,40.7969,40.729,40.7592,79251.0
2017-08-31 15:30:00,53.99,54.04,53.98,54.04,84948.0,40.7667,40.8045,40.7592,40.8045,84948.0
2017-08-31 15:35:00,54.03,54.08,54.0,54.01,116271.0,40.7969,40.8347,40.7743,40.7818,116271.0
2017-08-31 15:40:00,54.01,54.02,53.93,54.0,141682.0,40.7818,40.7894,40.7214,40.7743,141682.0
2017-08-31 15:45:00,54.0,54.27,54.0,54.22,378815.0,40.7743,40.9782,40.7743,40.9404,378815.0
2017-08-31 15:50:00,54.22,54.35,54.22,54.32,315161.0,40.9404,41.0386,40.9404,41.0159,315161.0
2017-08-31 15:55:00,54.31,54.39,54.26,54.26,514543.0,41.0084,41.0688,40.9706,40.9706,514543.0
2017-09-01 09:30:00,54.44,54.59,54.33,54.57,175029.0,41.1065,41.2198,41.0235,41.2047,175029.0
2017-09-01 09:35:00,54.57,54.63,54.42,54.61,109464.0,41.2047,41.25,41.0914,41.2349,109464.0
2017-09-01 09:40:00,54.59,54.78,54.58,54.75,148230.0,41.2198,41.3632,41.2122,41.3406,148230.0
2017-09-01 09:45:00,54.77,54.88,54.75,54.78,150270.0,41.3557,41.4388,41.3406,41.3632,150270.0
2017-09-01 09:50:00,54.78,54.78,54.42,54.53,136992.0,41.3632,41.3632,41.0914,41.1745,136992.0
2017-09-01 09:55:00,54.53,54.58,54.41,54.45,86597.0,41.1745,41.2122,41.0839,41.1141,86597.0
2017-09-01 10:00:00,54.45,54.45,54.24,54.3,113220.0,41.1141,41.1141,40.9555,41.0008,113220.0
2017-09-01 10:05:00,54.29,54.41,54.28,54.32,64788.0,40.9933,41.0839,40.9857,41.0159,64788.0
2017-09-01 10:10:00,54.33,54.33,54.21,54.25,70035.0,41.0235,41.0235,40.9328,40.9631,70035.0
2017-09-01 10:15:00,54.26,54.26,54.03,54.03,92500.0,40.9706,40.9706,40.7969,40.7969,92500.0
2017-09-01 10:20:00,54.03,54.17,54.03,54.15,96935.0,40.7969,40.9026,40.7969,40.8875,96935.0
2017-09-01 10:25:00,54.14,54.31,54.14,54.28,89877.0,40.88,41.0084,40.88,40.9857,89877.0
2017-09-01 10:30:00,54.26,54.26,54.18,54.22,52262.0,40.9706,40.9706,40.9102,40.9404,52262.0
2017-09-01 10:35:00,54.22,54.26,54.22,54.25,31246.0,40.9404,40.9706,40.9404,40.9631,31246.0
2017-09-01 10:40:00,54.25,54.44,54.24,54.4,101002.0,40.9631,41.1065,40.9555,41.0763,101002.0
2017-09-01 10:45:00,54.4,54.4,54.22,54.22,60491.0,41.0763,41.0763,40.9404,40.9404,60491.0
2017-09-01 10:50:00,54.23,54.25,54.14,54.21,45352.0,40.9479,40.9631,40.88,40.9328,45352.0
2017-09-01 10:55:00,54.22,54.26,54.18,54.25,26074.0,40.9404,40.9706,40.9102,40.9631,26074.0
2017-09-01 11:00:00,54.24,54.25,54.13,54.17,33315.0,40.9555,40.9631,40.8724,40.9026,33315.0
2017-09-01 11:05:00,54.16,54.2,54.13,54.19,26779.0,40.8951,40.9253,40.8724,40.9177,26779.0
2017-09-01 11:10:00,54.19,54.29,54.18,54.25,50009.0,40.9177,40.9933,40.9102,40.9631,50009.0
2017-09-01 11:15:00,54.25,54.32,54.2,54.26,62435.0,40.9631,41.0159,40.9253,40.9706,62435.0
2017-09-01 11:20:00,54.26,54.29,54.18,54.2,53199.0,40.9706,40.9933,40.9102,40.9253,53199.0
2017-09-01 11:25:00,54.2,54.24,54.14,54.14,55984.0,40.9253,40.9555,40.88,40.88,55984.0
2017-09-01 11:30:00,54.14,54.16,54.08,54.11,46709.0,40.88,40.8951,40.8347,40.8573,46709.0
2017-09-01 11:35:00,54.1,54.12,54.01,54.07,61152.0,40.8498,40.8649,40.7818,40.8271,61152.0
2017-09-01 11:40:00,54.09,54.15,54.06,54.14,28610.0,40.8422,40.8875,40.8196,40.88,28610.0
2017-09-01 11:45:00,54.14,54.14,54.05,54.13,29478.0,40.88,40.88,40.812,40.8724,29478.0
2017-09-01 11:50:00,54.12,54.13,54.09,54.1,22384.0,40.8649,40.8724,40.8422,40.8498,22384.0
2017-09-01 11:55:00,54.1,54.11,54.02,54.06,63896.0,40.8498,40.8573,40.7894,40.8196,63896.0
2017-09-01 12:00:00,54.06,54.07,54.02,54.05,34835.0,40.8196,40.8271,40.7894,40.812,34835.0
2017-09-01 12:05:00,54.05,54.05,53.92,53.94,64767.0,40.812,40.812,40.7139,40.729,64767.0
2017-09-01 12:10:00,53.95,53.98,53.91,53.92,38337.0,40.7365,40.7592,40.7063,40.7139,38337.0
2017-09-01 12:15:00,53.92,53.96,53.89,53.93,65203.0,40.7139,40.7441,40.6912,40.7214,65203.0
2017-09-01 12:20:00,53.94,54.0,53.93,53.97,39918.0,40.729,40.7743,40.7214,40.7516,39918.0
2017-09-01 12:25:00,53.96,54.07,53.96,54.04,68735.0,40.7441,40.8271,40.7441,40.8045,68735.0
2017-09-01 12:30:00,54.03,54.11,54.01,54.09,45630.0,40.7969,40.8573,40.7818,40.8422,45630.0
2017-09-01 12:35:00,54.1,54.14,54.09,54.13,30666.0,40.8498,40.88,40.8422,40.8724,30666.0
2017-09-01 12:40:00,54.15,54.15,54.11,54.13,34215.0,40.8875,40.8875,40.8573,40.8724,34215.0
2017-09-01 12:45:00,54.12,54.2,54.12,54.2,28759.0,40.8649,40.9253,40.8649,40.9253,28759.0
2017-09-01 12:50:00,54.2,54.24,54.14,54.15,55330.0,40.9253,40.9555,40.88,40.8875,55330.0
2017-09-01 12:55:00,54.15,54.18,54.11,54.12,26601.0,40.8875,40.9102,40.8573,40.8649,26601.0
2017-09-01 13:00:00,54.12,54.21,54.12,54.17,23980.0,40.8649,40.9328,40.8649,40.9026,23980.0
2017-09-01 13:05:00,54.17,54.19,54.15,54.18,22983.0,40.9026,40.9177,40.8875,40.9102,22983.0
2017-09-01 13:10:00,54.17,54.19,54.14,54.16,26664.0,40.9026,40.9177,40.88,40.8951,26664.0
2017-09-01 13:15:00,54.16,54.18,54.13,54.18,30089.0,40.8951,40.9102,40.8724,40.9102,30089.0
2017-09-01 13:20:00,54.18,54.19,54.13,54.16,26677.0,40.9102,40.9177,40.8724,40.8951,26677.0
2017-09-01 13:25:00,54.16,54.17,54.13,54.16,23274.0,40.8951,40.9026,40.8724,40.8951,23274.0
2017-09-01 13:30:00,54.15,54.24,54.15,54.2,35820.0,40.8875,40.9555,40.8875,40.9253,35820.0
2017-09-01 13:35:00,54.22,54.25,54.19,54.21,36296.0,40.9404,40.9631,40.9177,40.9328,36296.0
2017-09-01 13:40:00,54.21,54.25,54.2,54.23,18098.0,40.9328,40.9631,40.9253,40.9479,18098.0
2017-09-01 13:45:00,54.24,54.32,54.22,54.3,50634.0,40.9555,41.0159,40.9404,41.0008,50634.0
2017-09-01 13:50:00,54.32,54.34,54.28,54.31,71281.0,41.0159,41.031,40.9857,41.0084,71281.0
2017-09-01 13:55:00,54.3,54.34,54.28,54.34,63369.0,41.0008,41.031,40.9857,41.031,63369.0
2017-09-01 14:00:00,54.33,54.44,54.33,54.42,60223.0,41.0235,41.1065,41.0235,41.0914,60223.0
2017-09-01 14:05:00,54.42,54.52,54.4,54.48,73039.0,41.0914,41.1669,41.0763,41.1367,73039.0
2017-09-01 14:10:00,54.49,54.51,54.46,54.49,46727.0,41.1443,41.1594,41.1216,41.1443,46727.0
2017-09-01 14:15:00,54.49,54.55,54.48,54.55,37570.0,41.1443,41.1896,41.1367,41.1896,37570.0
2017-09-01 14:20:00,54.54,54.56,54.51,54.51,35169.0,41.182,41.1971,41.1594,41.1594,35169.0
2017-09-01 14:25:00,54.52,54.55,54.47,54.49,56067.0,41.1669,41.1896,41.1292,41.1443,56067.0
2017-09-01 14:30:00,54.48,54.54,54.45,54.48,37232.0,41.1367,41.182,41.1141,41.1367,37232.0
2017-09-01 14:35:00,54.48,54.55,54.48,54.54,34983.0,41.1367,41.1896,41.1367,41.182,34983.0
2017-09-01 14:40:00,54.55,54.6,54.55,54.55,58225.0,41.1896,41.2273,41.1896,41.1896,58225.0
2017-09-01 14:45:00,54.56,54.57,54.54,54.55,30550.0,41.1971,41.2047,41.182,41.1896,30550.0
2017-09-01 14:50:00,54.56,54.59,54.53,54.58,53909.0,41.1971,41.2198,41.1745,41.2122,53909.0
2017-09-01 14:55:00,54.58,54.64,54.57,54.61,70587.0,41.2122,41.2575,41.2047,41.2349,70587.0
2017-09-01 15:00:00,54.6,54.65,54.57,54.65,37175.0,41.2273,41.2651,41.2047,41.2651,37175.0
2017-09-01 15:05:00,54.65,54.71,54.62,54.7,46362.0,41.2651,41.3104,41.2424,41.3028,46362.0
2017-09-01 15:10:00,54.7,54.7,54.63,54.66,55912.0,41.3028,41.3028,41.25,41.2726,55912.0
2017-09-01 15:15:00,54.66,54.71,54.64,54.7,42888.0,41.2726,41.3104,41.2575,41.3028,42888.0
2017-09-01 15:20:00,54.7,54.77,54.7,54.77,63047.0,41.3028,41.3557,41.3028,41.3557,63047.0
2017-09-01 15:25:00,54.76,54.79,54.75,54.76,59555.0,41.3481,41.3708,41.3406,41.3481,59555.0
2017-09-01 15:30:00,54.77,54.8,54.75,54.79,83255.0,41.3557,41.3783,41.3406,41.3708,83255.0
2017-09-01 15:35:00,54.8,54.8,54.62,54.63,141994.0,41.3783,41.3783,41.2424,41.25,141994.0
2017-09-01 15:40:00,54.62,54.7,54.62,54.63,90355.0,41.2424,41.3028,41.2424,41.25,90355.0
2017-09-01 15:45:00,54.64,54.67,54.55,54.56,121499.0,41.2575,41.2802,41.1896,41.1971,121499.0
2017-09-01 15:50:00,54.56,54.61,54.5,54.56,177514.0,41.1971,41.2349,41.1518,41.1971,177514.0
2017-09-01 15:55:00,54.56,54.59,54.5,54.5,324136.0,41.1971,41.2198,41.1518,41.1518,324136.0
2017-09-05 09:30:00,54.29,54.71,54.29,54.51,155629.0,40.9933,41.3104,40.9933,41.1594,155629.0
2017-09-05 09:35:00,54.5,54.7,54.44,54.59,143941.0,41.1518,41.3028,41.1065,41.2198,143941.0
2017-09-05 09:40:00,54.58,54.8,54.58,54.7,108890.0,41.2122,41.3783,41.2122,41.3028,108890.0
2017-09-05 09:45:00,54.73,54.87,54.68,54.8,102656.0,41.3255,41.4312,41.2877,41.3783,102656.0
2017-09-05 09:50:00,54.8,54.83,54.65,54.76,70188.0,41.3783,41.401,41.2651,41.3481,70188.0
2017-09-05 09:55:00,54.75,54.94,54.72,54.89,72647.0,41.3406,41.4841,41.3179,41.4463,72647.0
2017-09-05 10:00:00,54.9,54.91,54.63,54.64,56803.0,41.4539,41.4614,41.25,41.2575,56803.0
2017-09-05 10:05:00,54.65,54.67,54.55,54.57,57490.0,41.2651,41.2802,41.1896,41.2047,57490.0
2017-09-05 10:10:00,54.58,54.6,54.46,54.54,99473.0,41.2122,41.2273,41.1216,41.182,99473.0
2017-09-05 10:15:00,54.52,54.65,54.51,54.65,32449.0,41.1669,41.2651,41.1594,41.2651,32449.0
2017-09-05 10:20:00,54.62,54.65,54.53,54.6,42327.0,41.2424,41.2651,41.1745,41.2273,42327.0
2017-09-05 10:25:00,54.6,54.63,54.53,54.54,37778.0,41.2273,41.25,41.1745,41.182,37778.0
2017-09-05 10:30:00,54.52,54.54,54.41,54.42,44007.0,41.1669,41.182,41.0839,41.0914,44007.0
2017-09-05 10:35:00,54.42,54.47,54.33,54.33,34014.0,41.0914,41.1292,41.0235,41.0235,34014.0
2017-09-05 10:40:00,54.33,54.43,54.24,54.29,90489.0,41.0235,41.099,40.9555,40.9933,90489.0
2017-09-05 10:45:00,54.32,54.43,54.29,54.38,34238.0,41.0159,41.099,40.9933,41.0612,34238.0
2017-09-05 10:50:00,54.35,54.48,54.34,54.43,60675.0,41.0386,41.1367,41.031,41.099,60675.0
2017-09-05 10:55:00,54.42,54.74,54.4,54.73,127978.0,41.0914,41.333,41.0763,41.3255,127978.0
2017-09-05 11:00:00,54.72,54.92,54.61,54.87,211170.0,41.3179,41.469,41.2349,41.4312,211170.0
2017-09-05 11:05:00,54.85,54.88,54.65,54.75,135488.0,41.4161,41.4388,41.2651,41.3406,135488.0
2017-09-05 11:10:00,54.79,54.79,54.67,54.7,25273.0,41.3708,41.3708,41.2802,41.3028,25273.0
2017-09-05 11:15:00,54.7,54.74,54.58,54.59,30124.0,41.3028,41.333,41.2122,41.2198,30124.0
2017-09-05 11:20:00,54.58,54.65,54.56,54.56,19140.0,41.2122,41.2651,41.1971,41.1971,19140.0
2017-09-05 11:25:00,54.56,54.6,54.51,54.6,17535.0,41.1971,41.2273,41.1594,41.2273,17535.0
2017-09-05 11:30:00,54.57,54.63,54.56,54.63,23366.0,41.2047,41.25,41.1971,41.25,23366.0
2017-09-05 11:35:00,54.62,54.78,54.62,54.76,52412.0,41.2424,41.3632,41.2424,41.3481,52412.0
2017-09-05 11:40:00,54.76,54.79,54.7,54.73,36869.0,41.3481,41.3708,41.3028,41.3255,36869.0
2017-09-05 11:45:00,54.74,54.74,54.68,54.69,30327.0,41.333,41.333,41.2877,41.2953,30327.0
2017-09-05 11:50:00,54.69,54.69,54.65,54.68,15311.0,41.2953,41.2953,41.2651,41.2877,15311.0
2017-09-05 11:55:00,54.67,54.72,54.67,54.68,27138.0,41.2802,41.3179,41.2802,41.2877,27138.0
2017-09-05 12:00:00,54.69,54.69,54.56,54.58,27751.0,41.2953,41.2953,41.1971,41.2122,27751.0
2017-09-05 12:05:00,54.57,54.57,54.51,54.52,34860.0,41.2047,41.2047,41.1594,41.1669,34860.0
2017-09-05 12:10:00,54.53,54.54,54.48,54.5,67479.0,41.1745,41.182,41.1367,41.1518,67479.0
2017-09-05 12:15:00,54.5,54.55,54.48,54.54,52664.0,41.1518,41.1896,41.1367,41.182,52664.0
2017-09-05 12:20:00,54.53,54.63,54.52,54.6,37289.0,41.1745,41.25,41.1669,41.2273,37289.0
2017-09-05 12:25:00,54.6,54.62,54.57,54.58,31466.0,41.2273,41.2424,41.2047,41.2122,31466.0
2017-09-05 12:30:00,54.58,54.59,54.51,54.54,27893.0,41.2122,41.2198,41.1594,41.182,27893.0
2017-09-05 12:35:00,54.52,54.66,54.52,54.62,42966.0,41.1669,41.2726,41.1669,41.2424,42966.0
2017-09-05 12:40:00,54.61,54.68,54.6,54.66,43116.0,41.2349,41.2877,41.2273,41.2726,43116.0
2017-09-05 12:45:00,54.67,54.68,54.57,54.61,22424.0,41.2802,41.2877,41.2047,41.2349,22424.0
2017-09-05 12:50:00,54.61,54.67,54.61,54.67,28830.0,41.2349,41.2802,41.2349,41.2802,28830.0
2017-09-05 12:55:00,54.66,54.67,54.6,54.6,30029.0,41.2726,41.2802,41.2273,41.2273,30029.0
2017-09-05 13:00:00,54.58,54.59,54.44,54.46,34525.0,41.2122,41.2198,41.1065,41.1216,34525.0
2017-09-05 13:05:00,54.46,54.47,54.38,54.39,41793.0,41.1216,41.1292,41.0612,41.0688,41793.0
2017-09-05 13:10:00,54.39,54.42,54.33,54.34,59320.0,41.0688,41.0914,41.0235,41.031,59320.0
2017-09-05 13:15:00,54.34,54.38,54.31,54.38,40924.0,41.031,41.0612,41.0084,41.0612,40924.0
2017-09-05 13:20:00,54.38,54.4,54.35,54.36,32275.0,41.0612,41.0763,41.0386,41.0461,32275.0
2017-09-05 13:25:00,54.37,54.47,54.33,54.47,80032.0,41.0537,41.1292,41.0235,41.1292,80032.0
2017-09-05 13:30:00,54.46,54.54,54.44,54.47,48847.0,41.1216,41.182,41.1065,41.1292,48847.0
2017-09-05 13:35:00,54.46,54.61,54.46,54.6,102692.0,41.1216,41.2349,41.1216,41.2273,102692.0
2017-09-05 13:40:00,54.6,54.71,54.59,54.64,33837.0,41.2273,41.3104,41.2198,41.2575,33837.0
2017-09-05 13:45:00,54.64,54.68,54.57,54.6,29695.0,41.2575,41.2877,41.2047,41.2273,29695.0
2017-09-05 13:50:00,54.6,54.69,54.6,54.62,28652.0,41.2273,41.2953,41.2273,41.2424,28652.0
2017-09-05 13:55:00,54.64,54.67,54.6,54.62,20748.0,41.2575,41.2802,41.2273,41.2424,20748.0
2017-09-05 14:00:00,54.61,54.78,54.61,54.73,43646.0,41.2349,41.3632,41.2349,41.3255,43646.0
2017-09-05 14:05:00,54.75,54.75,54.69,54.73,26383.0,41.3406,41.3406,41.2953,41.3255,26383.0
2017-09-05 14:10:00,54.73,54.77,54.72,54.72,29950.0,41.3255,41.3557,41.3179,41.3179,29950.0
2017-09-05 14:15:00,54.71,54.78,54.7,54.76,18415.0,41.3104,41.3632,41.3028,41.3481,18415.0
2017-09-05 14:20:00,54.78,54.85,54.77,54.82,29380.0,41.3632,41.4161,41.3557,41.3934,29380.0
2017-09-05 14:25:00,54.82,54.91,54.81,54.89,43832.0,41.3934,41.4614,41.3859,41.4463,43832.0
2017-09-05 14:30:00,54.88,54.94,54.87,54.88,36753.0,41.4388,41.4841,41.4312,41.4388,36753.0
2017-09-05 14:35:00,54.88,54.97,54.88,54.91,77772.0,41.4388,41.5067,41.4388,41.4614,77772.0
2017-09-05 14:40:00,54.9,54.94,54.87,54.94,46607.0,41.4539,41.4841,41.4312,41.4841,46607.0
2017-09-05 14:45:00,54.94,54.96,54.9,54.93,42564.0,41.4841,41.4992,41.4539,41.4765,42564.0
2017-09-05 14:50:00,54.93,54.98,54.92,54.94,43254.0,41.4765,41.5143,41.469,41.4841,43254.0
2017-09-05 14:55:00,54.93,54.97,54.93,54.95,36486.0,41.4765,41.5067,41.4765,41.4916,36486.0
2017-09-05 15:00:00,54.96,55.08,54.96,55.06,89801.0,41.4992,41.5898,41.4992,41.5747,89801.0
2017-09-05 15:05:00,55.05,55.08,54.98,55.07,56152.0,41.5671,41.5898,41.5143,41.5822,56152.0
2017-09-05 15:10:00,55.07,55.14,55.04,55.11,70411.0,41.5822,41.6351,41.5596,41.6124,70411.0
2017-09-05 15:15:00,55.13,55.16,55.1,55.12,57001.0,41.6275,41.6502,41.6049,41.62,57001.0
2017-09-05 15:20:00,55.13,55.15,55.1,55.11,63216.0,41.6275,41.6426,41.6049,41.6124,63216.0
2017-09-05 15:25:00,55.11,55.17,55.05,55.16,55028.0,41.6124,41.6577,41.5671,41.6502,55028.0
2017-09-05 15:30:00,55.16,55.22,55.12,55.2,63522.0,41.6502,41.6955,41.62,41.6804,63522.0
2017-09-05 15:35:00,55.2,55.2,55.11,55.12,53141.0,41.6804,41.6804,41.6124,41.62,53141.0
2017-09-05 15:40:00,55.12,55.17,55.11,55.16,69250.0,41.62,41.6577,41.6124,41.6502,69250.0
2017-09-05 15:45:00,55.16,55.2,55.09,55.16,132195.0,41.6502,41.6804,41.5973,41.6502,132195.0
2017-09-05 15:50:00,55.16,55.19,55.11,55.19,92255.0,41.6502,41.6728,41.6124,41.6728,92255.0
2017-09-05 15:55:00,55.18,55.29,55.13,55.26,454445.0,41.6653,41.7483,41.6275,41.7257,454445.0
2017-09-06 09:30:00,55.2,55.66,55.16,55.19,205760.0,41.6804,42.0277,41.6502,41.6728,205760.0
2017-09-06 09:35:00,55.21,55.48,55.1,55.28,94063.0,41.6879,41.8918,41.6049,41.7408,94063.0
2017-09-06 09:40:00,55.27,55.46,55.2,55.2,51019.0,41.7332,41.8767,41.6804,41.6804,51019.0
2017-09-06 09:45:00,55.21,55.37,55.07,55.09,51033.0,41.6879,41.8087,41.5822,41.5973,51033.0
2017-09-06 09:50:00,55.09,55.15,55.0,55.07,43707.0,41.5973,41.6426,41.5294,41.5822,43707.0
2017-09-06 09:55:00,55.05,55.08,54.89,54.98,70713.0,41.5671,41.5898,41.4463,41.5143,70713.0
2017-09-06 10:00:00,54.97,55.08,54.94,55.0,55590.0,41.5067,41.5898,41.4841,41.5294,55590.0
2017-09-06 10:05:00,54.98,55.05,54.93,54.95,39807.0,41.5143,41.5671,41.4765,41.4916,39807.0
2017-09-06 10:10:00,54.94,54.98,54.92,54.97,46316.0,41.4841,41.5143,41.469,41.5067,46316.0
2017-09-06 10:15:00,54.98,55.0,54.84,54.85,44403.0,41.5143,41.5294,41.4085,41.4161,44403.0
2017-09-06 10:20:00,54.84,55.03,54.79,54.87,61891.0,41.4085,41.552,41.3708,41.4312,61891.0
2017-09-06 10:25:00,54.88,55.03,54.86,54.99,30678.0,41.4388,41.552,41.4236,41.5218,30678.0
2017-09-06 10:30:00,55.0,55.11,54.96,55.01,37862.0,41.5294,41.6124,41.4992,41.5369,37862.0
2017-09-06 10:35:00,55.02,55.02,54.8,54.86,50769.0,41.5445,41.5445,41.3783,41.4236,50769.0
2017-09-06 10:40:00,54.88,54.95,54.78,54.95,76801.0,41.4388,41.4916,41.3632,41.4916,76801.0
2017-09-06 10:45:00,54.93,54.97,54.84,54.84,56107.0,41.4765,41.5067,41.4085,41.4085,56107.0
2017-09-06 10:50:00,54.83,54.9,54.74,54.81,37156.0,41.401,41.4539,41.333,41.3859,37156.0
2017-09-06 10:55:00,54.81,54.89,54.74,54.83,51638.0,41.3859,41.4463,41.333,41.401,51638.0
2017-09-06 11:00:00,54.82,54.87,54.77,54.78,44089.0,41.3934,41.4312,41.3557,41.3632,44089.0
2017-09-06 11:05:00,54.78,54.84,54.75,54.82,50650.0,41.3632,41.4085,41.3406,41.3934,50650.0
2017-09-06 11:10:00,54.81,54.88,54.71,54.72,50504.0,41.3859,41.4388,41.3104,41.3179,50504.0
2017-09-06 11:15:00,54.71,54.83,54.7,54.75,65609.0,41.3104,41.401,41.3028,41.3406,65609.0
2017-09-06 11:20:00,54.76,54.8,54.72,54.8,36528.0,41.3481,41.3783,41.3179,41.3783,36528.0
2017-09-06 11:25:00,54.79,54.86,54.78,54.84,41967.0,41.3708,41.4236,41.3632,41.4085,41967.0
2017-09-06 11:30:00,54.82,54.95,54.79,54.86,57610.0,41.3934,41.4916,41.3708,41.4236,57610.0
2017-09-06 11:35:00,54.85,55.12,54.84,55.0,46123.0,41.4161,41.62,41.4085,41.5294,46123.0
2017-09-06 11:40:00,55.01,55.08,55.0,55.06,31361.0,41.5369,41.5898,41.5294,41.5747,31361.0
2017-09-06 11:45:00,55.05,55.05,54.93,55.02,33192.0,41.5671,41.5671,41.4765,41.5445,33192.0
2017-09-06 11:50:00,55.01,55.02,54.91,54.96,17158.0,41.5369,41.5445,41.4614,41.4992,17158.0
2017-09-06 11:55:00,54.96,55.0,54.91,54.93,19933.0,41.4992,41.5294,41.4614,41.4765,19933.0
2017-09-06 12:00:00,54.94,54.99,54.92,54.93,19118.0,41.4841,41.5218,41.469,41.4765,19118.0
2017-09-06 12:05:00,54.93,55.03,54.93,55.01,25253.0,41.4765,41.552,41.4765,41.5369,25253.0
2017-09-06 12:10:00,55.02,55.14,55.0,55.08,58386.0,41.5445,41.6351,41.5294,41.5898,58386.0
2017-09-06 12:15:00,55.08,55.12,55.03,55.11,28758.0,41.5898,41.62,41.552,41.6124,28758.0
2017-09-06 12:20:00,55.11,55.22,55.1,55.16,47159.0,41.6124,41.6955,41.6049,41.6502,47159.0
2017-09-06 12:25:00,55.16,55.23,55.13,55.22,42104.0,41.6502,41.703,41.6275,41.6955,42104.0
2017-09-06 12:30:00,55.22,55.29,55.17,55.27,66927.0,41.6955,41.7483,41.6577,41.7332,66927.0
2017-09-06 12:35:00,55.26,55.29,55.23,55.24,16660.0,41.7257,41.7483,41.703,41.7106,16660.0
2017-09-06 12:40:00,55.24,55.25,55.14,55.15,26718.0,41.7106,41.7181,41.6351,41.6426,26718.0
2017-09-06 12:45:00,55.15,55.2,55.13,55.2,31986.0,41.6426,41.6804,41.6275,41.6804,31986.0
2017-09-06 12:50:00,55.22,55.33,55.2,55.32,46972.0,41.6955,41.7785,41.6804,41.771,46972.0
2017-09-06 12:55:00,55.32,55.36,55.28,55.31,44098.0,41.771,41.8012,41.7408,41.7634,44098.0
2017-09-06 13:00:00,55.31,55.41,55.28,55.41,37632.0,41.7634,41.8389,41.7408,41.8389,37632.0
2017-09-06 13:05:00,55.39,55.43,55.33,55.39,54158.0,41.8238,41.854,41.7785,41.8238,54158.0
2017-09-06 13:10:00,55.38,55.4,55.35,55.36,39934.0,41.8163,41.8314,41.7936,41.8012,39934.0
2017-09-06 13:15:00,55.35,55.36,55.21,55.32,36890.0,41.7936,41.8012,41.6879,41.771,36890.0
2017-09-06 13:20:00,55.32,55.4,55.31,55.4,31399.0,41.771,41.8314,41.7634,41.8314,31399.0
2017-09-06 13:25:00,55.4,55.57,55.38,55.55,102813.0,41.8314,41.9598,41.8163,41.9447,102813.0
2017-09-06 13:30:00,55.54,55.65,55.51,55.52,86760.0,41.9371,42.0202,41.9145,41.922,86760.0
2017-09-06 13:35:00,55.52,55.61,55.51,55.61,47326.0,41.922,41.99,41.9145,41.99,47326.0
2017-09-06 13:40:00,55.61,55.61,55.51,55.55,39656.0,41.99,41.99,41.9145,41.9447,39656.0
2017-09-06 13:45:00,55.54,55.57,55.39,55.42,39603.0,41.9371,41.9598,41.8238,41.8465,39603.0
2017-09-06 13:50:00,55.41,55.44,55.35,55.41,24696.0,41.8389,41.8616,41.7936,41.8389,24696.0
2017-09-06 13:55:00,55.39,55.42,55.24,55.32,51017.0,41.8238,41.8465,41.7106,41.771,51017.0
2017-09-06 14:00:00,55.34,55.35,55.27,55.31,29832.0,41.7861,41.7936,41.7332,41.7634,29832.0
2017-09-06 14:05:00,55.31,55.35,55.25,55.29,35462.0,41.7634,41.7936,41.7181,41.7483,35462.0
2017-09-06 14:10:00,55.29,55.37,55.29,55.37,30916.0,41.7483,41.8087,41.7483,41.8087,30916.0
2017-09-06 14:15:00,55.35,55.43,55.35,55.43,29319.0,41.7936,41.854,41.7936,41.854,29319.0
2017-09-06 14:20:00,55.43,55.48,55.38,55.46,41652.0,41.854,41.8918,41.8163,41.8767,41652.0
2017-09-06 14:25:00,55.44,55.49,55.42,55.47,33873.0,41.8616,41.8993,41.8465,41.8842,33873.0
2017-09-06 14:30:00,55.48,55.52,55.46,55.47,25514.0,41.8918,41.922,41.8767,41.8842,25514.0
2017-09-06 14:35:00,55.47,55.54,55.47,55.51,36154.0,41.8842,41.9371,41.8842,41.9145,36154.0
2017-09-06 14:40:00,55.51,55.51,55.44,55.47,29235.0,41.9145,41.9145,41.8616,41.8842,29235.0
2017-09-06 14:45:00,55.47,55.48,55.42,55.42,31482.0,41.8842,41.8918,41.8465,41.8465,31482.0
2017-09-06 14:50:00,55.42,55.45,55.36,55.43,30325.0,41.8465,41.8691,41.8012,41.854,30325.0
2017-09-06 14:55:00,55.44,55.45,55.4,55.44,22571.0,41.8616,41.8691,41.8314,41.8616,22571.0
2017-09-06 15:00:00,55.45,55.49,55.43,55.48,26792.0,41.8691,41.8993,41.854,41.8918,26792.0
2017-09-06 15:05:00,55.48,55.52,55.45,55.5,50169.0,41.8918,41.922,41.8691,41.9069,50169.0
2017-09-06 15:10:00,55.5,55.51,55.47,55.5,22762.0,41.9069,41.9145,41.8842,41.9069,22762.0
2017-09-06 15:15:00,55.51,55.54,55.5,55.53,45422.0,41.9145,41.9371,41.9069,41.9296,45422.0
2017-09-06 15:20:00,55.53,55.59,55.52,55.56,52788.0,41.9296,41.9749,41.922,41.9522,52788.0
2017-09-06 15:25:00,55.56,55.59,55.52,55.59,41442.0,41.9522,41.9749,41.922,41.9749,41442.0
2017-09-06 15:30:00,55.59,55.7,55.57,55.65,149402.0,41.9749,42.0579,41.9598,42.0202,149402.0
2017-09-06 15:35:00,55.65,55.68,55.6,55.62,107186.0,42.0202,42.0428,41.9824,41.9975,107186.0
2017-09-06 15:40:00,55.62,55.67,55.6,55.65,122837.0,41.9975,42.0353,41.9824,42.0202,122837.0
2017-09-06 15:45:00,55.64,55.7,55.6,55.69,95899.0,42.0126,42.0579,41.9824,42.0504,95899.0
2017-09-06 15:50:00,55.69,55.75,55.67,55.67,184275.0,42.0504,42.0957,42.0353,42.0353,184275.0
2017-09-06 15:55:00,55.67,55.69,55.62,55.66,212426.0,42.0353,42.0504,41.9975,42.0277,212426.0
2017-09-07 09:30:00,55.66,56.0,55.66,55.95,105422.0,42.0277,42.2844,42.0277,42.2467,105422.0
2017-09-07 09:35:00,55.94,55.98,55.86,55.89,31296.0,42.2391,42.2693,42.1787,42.2014,31296.0
2017-09-07 09:40:00,55.88,55.88,55.67,55.72,37910.0,42.1938,42.1938,42.0353,42.073,37910.0
2017-09-07 09:45:00,55.72,55.74,55.53,55.55,33337.0,42.073,42.0881,41.9296,41.9447,33337.0
2017-09-07 09:50:00,55.53,55.55,55.41,55.43,42327.0,41.9296,41.9447,41.8389,41.854,42327.0
2017-09-07 09:55:00,55.41,55.46,55.34,55.43,34837.0,41.8389,41.8767,41.7861,41.854,34837.0
2017-09-07 10:00:00,55.44,55.45,55.33,55.44,29148.0,41.8616,41.8691,41.7785,41.8616,29148.0
2017-09-07 10:05:00,55.43,55.72,55.42,55.61,62732.0,41.854,42.073,41.8465,41.99,62732.0
2017-09-07 10:10:00,55.6,55.64,55.48,55.53,34887.0,41.9824,42.0126,41.8918,41.9296,34887.0
2017-09-07 10:15:00,55.52,55.56,55.47,55.5,33297.0,41.922,41.9522,41.8842,41.9069,33297.0
2017-09-07 10:20:00,55.51,55.61,55.47,55.54,43558.0,41.9145,41.99,41.8842,41.9371,43558.0
2017-09-07 10:25:00,55.53,55.53,55.43,55.45,29847.0,41.9296,41.9296,41.854,41.8691,29847.0
2017-09-07 10:30:00,55.44,55.44,55.34,55.37,47379.0,41.8616,41.8616,41.7861,41.8087,47379.0
2017-09-07 10:35:00,55.37,55.51,55.36,55.49,37173.0,41.8087,41.9145,41.8012,41.8993,37173.0
2017-09-07 10:40:00,55.49,55.53,55.44,55.48,21415.0,41.8993,41.9296,41.8616,41.8918,21415.0
2017-09-07 10:45:00,55.48,55.51,55.45,55.46,40323.0,41.8918,41.9145,41.8691,41.8767,40323.0
2017-09-07 10:50:00,55.45,55.52,55.39,55.52,25053.0,41.8691,41.922,41.8238,41.922,25053.0
2017-09-07 10:55:00,55.5,55.54,55.49,55.51,34137.0,41.9069,41.9371,41.8993,41.9145,34137.0
2017-09-07 11:00:00,55.52,55.54,55.47,55.49,25772.0,41.922,41.9371,41.8842,41.8993,25772.0
2017-09-07 11:05:00,55.49,55.6,55.47,55.6,30567.0,41.8993,41.9824,41.8842,41.9824,30567.0
2017-09-07 11:10:00,55.59,55.67,55.59,55.6,47995.0,41.9749,42.0353,41.9749,41.9824,47995.0
2017-09-07 11:15:00,55.6,55.63,55.58,55.6,24637.0,41.9824,42.0051,41.9673,41.9824,24637.0
2017-09-07 11:20:00,55.59,55.6,55.54,55.59,46614.0,41.9749,41.9824,41.9371,41.9749,46614.0
2017-09-07 11:25:00,55.6,55.66,55.59,55.63,36233.0,41.9824,42.0277,41.9749,42.0051,36233.0
2017-09-07 11:30:00,55.64,55.65,55.57,55.61,45109.0,42.0126,42.0202,41.9598,41.99,45109.0
2017-09-07 11:35:00,55.61,55.64,55.54,55.63,30213.0,41.99,42.0126,41.9371,42.0051,30213.0
2017-09-07 11:40:00,55.62,55.63,55.55,55.61,27704.0,41.9975,42.0051,41.9447,41.99,27704.0
2017-09-07 11:45:00,55.62,55.63,55.59,55.61,25770.0,41.9975,42.0051,41.9749,41.99,25770.0
2017-09-07 11:50:00,55.61,55.78,55.6,55.78,59566.0,41.99,42.1183,41.9824,42.1183,59566.0
2017-09-07 11:55:00,55.79,55.83,55.75,55.76,36563.0,42.1259,42.1561,42.0957,42.1032,36563.0
2017-09-07 12:00:00,55.76,55.78,55.7,55.71,62340.0,42.1032,42.1183,42.0579,42.0655,62340.0
2017-09-07 12:05:00,55.7,55.81,55.66,55.81,40869.0,42.0579,42.141,42.0277,42.141,40869.0
2017-09-07 12:10:00,55.81,55.83,55.73,55.79,31849.0,42.141,42.1561,42.0806,42.1259,31849.0
2017-09-07 12:15:00,55.78,55.83,55.78,55.83,31353.0,42.1183,42.1561,42.1183,42.1561,31353.0
2017-09-07 12:20:00,55.84,55.85,55.8,55.85,57547.0,42.1636,42.1712,42.1334,42.1712,57547.0
2017-09-07 12:25:00,55.84,55.93,55.84,55.9,62750.0,42.1636,42.2316,42.1636,42.2089,62750.0
2017-09-07 12:30:00,55.9,55.95,55.88,55.89,49937.0,42.2089,42.2467,42.1938,42.2014,49937.0
2017-09-07 12:35:00,55.9,55.95,55.89,55.91,36158.0,42.2089,42.2467,42.2014,42.2165,36158.0
2017-09-07 12:40:00,55.91,55.96,55.9,55.94,56945.0,42.2165,42.2542,42.2089,42.2391,56945.0
2017-09-07 12:45:00,55.94,55.95,55.89,55.92,60626.0,42.2391,42.2467,42.2014,42.224,60626.0
2017-09-07 12:50:00,55.93,55.93,55.88,55.93,23825.0,42.2316,42.2316,42.1938,42.2316,23825.0
2017-09-07 12:55:00,55.93,56.04,55.92,56.04,81510.0,42.2316,42.3146,42.224,42.3146,81510.0
2017-09-07 13:00:00,56.03,56.05,55.95,55.96,50782.0,42.3071,42.3222,42.2467,42.2542,50782.0
2017-09-07 13:05:00,55.97,55.99,55.8,55.82,43256.0,42.2618,42.2769,42.1334,42.1485,43256.0
2017-09-07 13:10:00,55.82,55.94,55.82,55.92,30205.0,42.1485,42.2391,42.1485,42.224,30205.0
2017-09-07 13:15:00,55.9,55.97,55.9,55.96,39591.0,42.2089,42.2618,42.2089,42.2542,39591.0
2017-09-07 13:20:00,55.97,55.97,55.9,55.93,33870.0,42.2618,42.2618,42.2089,42.2316,33870.0
2017-09-07 13:25:00,55.93,55.96,55.9,55.95,19052.0,42.2316,42.2542,42.2089,42.2467,19052.0
2017-09-07 13:30:00,55.95,55.96,55.9,55.9,17488.0,42.2467,42.2542,42.2089,42.2089,17488.0
2017-09-07 13:35:00,55.9,55.96,55.89,55.96,22442.0,42.2089,42.2542,42.2014,42.2542,22442.0
2017-09-07 13:40:00,55.95,56.04,55.92,56.04,57740.0,42.2467,42.3146,42.224,42.3146,57740.0
2017-09-07 13:45:00,56.03,56.11,56.02,56.08,76619.0,42.3071,42.3675,42.2995,42.3448,76619.0
2017-09-07 13:50:00,56.09,56.14,56.08,56.13,43959.0,42.3524,42.3902,42.3448,42.3826,43959.0
2017-09-07 13:55:00,56.13,56.13,56.04,56.06,34793.0,42.3826,42.3826,42.3146,42.3297,34793.0
2017-09-07 14:00:00,56.05,56.07,55.97,55.97,34554.0,42.3222,42.3373,42.2618,42.2618,34554.0
2017-09-07 14:05:00,55.98,56.0,55.96,55.97,34552.0,42.2693,42.2844,42.2542,42.2618,34552.0
2017-09-07 14:10:00,55.97,55.98,55.94,55.97,34790.0,42.2618,42.2693,42.2391,42.2618,34790.0
2017-09-07 14:15:00,55.96,55.97,55.9,55.91,33365.0,42.2542,42.2618,42.2089,42.2165,33365.0
2017-09-07 14:20:00,55.91,55.93,55.86,55.89,46044.0,42.2165,42.2316,42.1787,42.2014,46044.0
2017-09-07 14:25:00,55.88,55.93,55.86,55.93,45332.0,42.1938,42.2316,42.1787,42.2316,45332.0
2017-09-07 14:30:00,55.93,56.0,55.93,55.98,86968.0,42.2316,42.2844,42.2316,42.2693,86968.0
2017-09-07 14:35:00,55.99,56.01,55.93,56.0,41161.0,42.2769,42.292,42.2316,42.2844,41161.0
2017-09-07 14:40:00,56.0,56.03,55.97,56.02,41744.0,42.2844,42.3071,42.2618,42.2995,41744.0
2017-09-07 14:45:00,56.02,56.04,55.99,56.01,35621.0,42.2995,42.3146,42.2769,42.292,35621.0
2017-09-07 14:50:00,56.01,56.04,55.95,56.04,66986.0,42.292,42.3146,42.2467,42.3146,66986.0
2017-09-07 14:55:00,56.05,56.06,55.98,56.02,39905.0,42.3222,42.3297,42.2693,42.2995,39905.0
2017-09-07 15:00:00,56.03,56.04,56.01,56.01,29230.0,42.3071,42.3146,42.292,42.292,29230.0
2017-09-07 15:05:00,56.01,56.03,55.98,55.98,44371.0,42.292,42.3071,42.2693,42.2693,44371.0
2017-09-07 15:10:00,55.99,55.99,55.95,55.97,42733.0,42.2769,42.2769,42.2467,42.2618,42733.0
2017-09-07 15:15:00,55.97,55.98,55.93,55.97,52406.0,42.2618,42.2693,42.2316,42.2618,52406.0
2017-09-07 15:20:00,55.97,55.98,55.93,55.95,52096.0,42.2618,42.2693,42.2316,42.2467,52096.0
2017-09-07 15:25:00,55.95,56.03,55.94,55.94,54096.0,42.2467,42.3071,42.2391,42.2391,54096.0
2017-09-07 15:30:00,55.95,55.99,55.85,55.86,40530.0,42.2467,42.2769,42.1712,42.1787,40530.0
2017-09-07 15:35:00,55.86,56.0,55.85,55.99,55744.0,42.1787,42.2844,42.1712,42.2769,55744.0
2017-09-07 15:40:00,55.99,56.03,55.96,56.03,82874.0,42.2769,42.3071,42.2542,42.3071,82874.0
2017-09-07 15:45:00,56.03,56.04,55.97,55.99,116509.0,42.3071,42.3146,42.2618,42.2769,116509.0
2017-09-07 15:50:00,56.0,56.03,55.98,56.03,103409.0,42.2844,42.3071,42.2693,42.3071,103409.0
2017-09-07 15:55:00,56.02,56.03,55.9,55.99,376809.0,42.2995,42.3071,42.2089,42.2769,376809.0
2017-09-08 09:30:00,56.03,56.03,55.68,55.75,41388.0,42.3071,42.3071,42.0428,42.0957,41388.0
2017-09-08 09:35:00,55.77,55.94,55.71,55.91,31879.0,42.1108,42.2391,42.0655,42.2165,31879.0
2017-09-08 09:40:00,55.87,56.03,55.84,56.0,40919.0,42.1863,42.3071,42.1636,42.2844,40919.0
2017-09-08 09:45:00,56.04,56.13,55.95,56.03,25208.0,42.3146,42.3826,42.2467,42.3071,25208.0
2017-09-08 09:50:00,56.04,56.09,55.97,56.02,26058.0,42.3146,42.3524,42.2618,42.2995,26058.0
2017-09-08 09:55:00,56.0,56.14,56.0,56.07,35309.0,42.2844,42.3902,42.2844,42.3373,35309.0
2017-09-08 10:00:00,56.09,56.11,56.0,56.05,27108.0,42.3524,42.3675,42.2844,42.3222,27108.0
2017-09-08 10:05:00,56.05,56.09,56.0,56.04,23125.0,42.3222,42.3524,42.2844,42.3146,23125.0
2017-09-08 10:10:00,56.04,56.09,55.97,55.98,24798.0,42.3146,42.3524,42.2618,42.2693,24798.0
2017-09-08 10:15:00,55.96,55.96,55.87,55.88,31385.0,42.2542,42.2542,42.1863,42.1938,31385.0
2017-09-08 10:20:00,55.87,55.9,55.83,55.83,57024.0,42.1863,42.2089,42.1561,42.1561,57024.0
2017-09-08 10:25:00,55.83,55.87,55.77,55.77,53495.0,42.1561,42.1863,42.1108,42.1108,53495.0
2017-09-08 10:30:00,55.77,55.85,55.71,55.83,47673.0,42.1108,42.1712,42.0655,42.1561,47673.0
2017-09-08 10:35:00,55.85,55.91,55.76,55.79,45547.0,42.1712,42.2165,42.1032,42.1259,45547.0
2017-09-08 10:40:00,55.78,55.85,55.71,55.82,73969.0,42.1183,42.1712,42.0655,42.1485,73969.0
2017-09-08 10:45:00,55.82,55.96,55.81,55.95,62165.0,42.1485,42.2542,42.141,42.2467,62165.0
2017-09-08 10:50:00,55.94,56.02,55.93,55.97,24801.0,42.2391,42.2995,42.2316,42.2618,24801.0
2017-09-08 10:55:00,55.96,55.99,55.94,55.95,21251.0,42.2542,42.2769,42.2391,42.2467,21251.0
2017-09-08 11:00:00,55.96,55.96,55.82,55.84,35172.0,42.2542,42.2542,42.1485,42.1636,35172.0
2017-09-08 11:05:00,55.85,55.91,55.82,55.91,28160.0,42.1712,42.2165,42.1485,42.2165,28160.0
2017-09-08 11:10:00,55.89,55.92,55.81,55.83,22742.0,42.2014,42.224,42.141,42.1561,22742.0
2017-09-08 11:15:00,55.84,55.85,55.77,55.77,21007.0,42.1636,42.1712,42.1108,42.1108,21007.0
2017-09-08 11:20:00,55.77,55.82,55.77,55.79,42215.0,42.1108,42.1485,42.1108,42.1259,42215.0
2017-09-08 11:25:00,55.8,55.83,55.75,55.77,24602.0,42.1334,42.1561,42.0957,42.1108,24602.0
2017-09-08 11:30:00,55.77,55.82,55.74,55.79,23704.0,42.1108,42.1485,42.0881,42.1259,23704.0
2017-09-08 11:35:00,55.78,55.8,55.75,55.79,20903.0,42.1183,42.1334,42.0957,42.1259,20903.0
2017-09-08 11:40:00,55.78,55.81,55.71,55.73,40845.0,42.1183,42.141,42.0655,42.0806,40845.0
2017-09-08 11:45:00,55.74,55.8,55.73,55.76,26330.0,42.0881,42.1334,42.0806,42.1032,26330.0
2017-09-08 11:50:00,55.77,55.79,55.73,55.76,24024.0,42.1108,42.1259,42.0806,42.1032,24024.0
2017-09-08 11:55:00,55.77,55.78,55.71,55.71,67781.0,42.1108,42.1183,42.0655,42.0655,67781.0
2017-09-08 12:00:00,55.72,55.74,55.48,55.54,104968.0,42.073,42.0881,41.8918,41.9371,104968.0
2017-09-08 12:05:00,55.53,55.55,55.46,55.53,59232.0,41.9296,41.9447,41.8767,41.9296,59232.0
2017-09-08 12:10:00,55.52,55.57,55.49,55.51,25586.0,41.922,41.9598,41.8993,41.9145,25586.0
2017-09-08 12:15:00,55.52,55.52,55.44,55.48,50598.0,41.922,41.922,41.8616,41.8918,50598.0
2017-09-08 12:20:00,55.49,55.51,55.46,55.49,30768.0,41.8993,41.9145,41.8767,41.8993,30768.0
2017-09-08 12:25:00,55.5,55.51,55.46,55.47,22444.0,41.9069,41.9145,41.8767,41.8842,22444.0
2017-09-08 12:30:00,55.46,55.51,55.46,55.47,25027.0,41.8767,41.9145,41.8767,41.8842,25027.0
2017-09-08 12:35:00,55.48,55.54,55.47,55.52,27804.0,41.8918,41.9371,41.8842,41.922,27804.0
2017-09-08 12:40:00,55.5,55.51,55.38,55.41,33123.0,41.9069,41.9145,41.8163,41.8389,33123.0
2017-09-08 12:45:00,55.41,55.41,55.31,55.32,59571.0,41.8389,41.8389,41.7634,41.771,59571.0
2017-09-08 12:50:00,55.32,55.39,55.31,55.35,31658.0,41.771,41.8238,41.7634,41.7936,31658.0
2017-09-08 12:55:00,55.34,55.38,55.33,55.34,25755.0,41.7861,41.8163,41.7785,41.7861,25755.0
2017-09-08 13:00:00,55.34,55.43,55.34,55.42,29633.0,41.7861,41.854,41.7861,41.8465,29633.0
2017-09-08 13:05:00,55.41,55.42,55.37,55.4,75508.0,41.8389,41.8465,41.8087,41.8314,75508.0
2017-09-08 13:10:00,55.4,55.49,55.39,55.49,36465.0,41.8314,41.8993,41.8238,41.8993,36465.0
2017-09-08 13:15:00,55.5,55.66,55.49,55.64,36759.0,41.9069,42.0277,41.8993,42.0126,36759.0
2017-09-08 13:20:00,55.64,55.67,55.6,55.65,30094.0,42.0126,42.0353,41.9824,42.0202,30094.0
2017-09-08 13:25:00,55.65,55.66,55.52,55.6,27163.0,42.0202,42.0277,41.922,41.9824,27163.0
2017-09-08 13:30:00,55.6,55.62,55.58,55.58,15091.0,41.9824,41.9975,41.9673,41.9673,15091.0
2017-09-08 13:35:00,55.59,55.63,55.58,55.63,21176.0,41.9749,42.0051,41.9673,42.0051,21176.0
2017-09-08 13:40:00,55.62,55.62,55.58,55.6,14141.0,41.9975,41.9975,41.9673,41.9824,14141.0
2017-09-08 13:45:00,55.61,55.66,55.59,55.64,11448.0,41.99,42.0277,41.9749,42.0126,11448.0
2017-09-08 13:50:00,55.63,55.63,55.54,55.55,24728.0,42.0051,42.0051,41.9371,41.9447,24728.0
2017-09-08 13:55:00,55.55,55.57,55.48,55.49,36235.0,41.9447,41.9598,41.8918,41.8993,36235.0
2017-09-08 14:00:00,55.48,55.49,55.45,55.46,24824.0,41.8918,41.8993,41.8691,41.8767,24824.0
2017-09-08 14:05:00,55.45,55.55,55.45,55.55,39557.0,41.8691,41.9447,41.8691,41.9447,39557.0
2017-09-08 14:10:00,55.55,55.56,55.49,55.5,19811.0,41.9447,41.9522,41.8993,41.9069,19811.0
2017-09-08 14:15:00,55.51,55.52,55.47,55.5,26842.0,41.9145,41.922,41.8842,41.9069,26842.0
2017-09-08 14:20:00,55.5,55.53,55.49,55.51,17014.0,41.9069,41.9296,41.8993,41.9145,17014.0
2017-09-08 14:25:00,55.51,55.53,55.47,55.52,31385.0,41.9145,41.9296,41.8842,41.922,31385.0
2017-09-08 14:30:00,55.52,55.55,55.48,55.5,34084.0,41.922,41.9447,41.8918,41.9069,34084.0
2017-09-08 14:35:00,55.51,55.54,55.48,55.5,19600.0,41.9145,41.9371,41.8918,41.9069,19600.0
2017-09-08 14:40:00,55.51,55.51,55.47,55.48,10659.0,41.9145,41.9145,41.8842,41.8918,10659.0
2017-09-08 14:45:00,55.48,55.53,55.45,55.45,26904.0,41.8918,41.9296,41.8691,41.8691,26904.0
2017-09-08 14:50:00,55.46,55.46,55.42,55.43,22188.0,41.8767,41.8767,41.8465,41.854,22188.0
2017-09-08 14:55:00,55.42,55.43,55.38,55.42,24402.0,41.8465,41.854,41.8163,41.8465,24402.0
2017-09-08 15:00:00,55.41,55.41,55.37,55.38,22884.0,41.8389,41.8389,41.8087,41.8163,22884.0
2017-09-08 15:05:00,55.38,55.4,55.34,55.39,36432.0,41.8163,41.8314,41.7861,41.8238,36432.0
2017-09-08 15:10:00,55.39,55.4,55.27,55.3,61908.0,41.8238,41.8314,41.7332,41.7559,61908.0
2017-09-08 15:15:00,55.29,55.32,55.25,55.26,31944.0,41.7483,41.771,41.7181,41.7257,31944.0
2017-09-08 15:20:00,55.26,55.32,55.25,55.29,43216.0,41.7257,41.771,41.7181,41.7483,43216.0
2017-09-08 15:25:00,55.29,55.36,55.28,55.34,36060.0,41.7483,41.8012,41.7408,41.7861,36060.0
2017-09-08 15:30:00,55.34,55.44,55.32,55.44,43874.0,41.7861,41.8616,41.771,41.8616,43874.0
2017-09-08 15:35:00,55.44,55.5,55.41,55.5,39739.0,41.8616,41.9069,41.8389,41.9069,39739.0
2017-09-08 15:40:00,55.5,55.54,55.47,55.52,52242.0,41.9069,41.9371,41.8842,41.922,52242.0
2017-09-08 15:45:00,55.52,55.55,55.46,55.46,84258.0,41.922,41.9447,41.8767,41.8767,84258.0
2017-09-08 15:50:00,55.46,55.52,55.45,55.5,78000.0,41.8767,41.922,41.8691,41.9069,78000.0
2017-09-08 15:55:00,55.5,55.54,55.47,55.5,152357.0,41.9069,41.9371,41.8842,41.9069,152357.0
2017-09-11 09:30:00,55.81,55.87,55.49,55.67,59187.0,42.141,42.1863,41.8993,42.0353,59187.0
2017-09-11 09:35:00,55.67,55.72,55.41,55.56,34707.0,42.0353,42.073,41.8389,41.9522,34707.0
2017-09-11 09:40:00,55.56,55.6,55.44,55.46,42123.0,41.9522,41.9824,41.8616,41.8767,42123.0
2017-09-11 09:45:00,55.46,55.6,55.44,55.49,31949.0,41.8767,41.9824,41.8616,41.8993,31949.0
2017-09-11 09:50:00,55.49,55.56,55.48,55.51,15800.0,41.8993,41.9522,41.8918,41.9145,15800.0
2017-09-11 09:55:00,55.51,55.56,55.47,55.51,20254.0,41.9145,41.9522,41.8842,41.9145,20254.0
2017-09-11 10:00:00,55.51,55.59,55.34,55.5,56709.0,41.9145,41.9749,41.7861,41.9069,56709.0
2017-09-11 10:05:00,55.48,55.65,55.48,55.56,35254.0,41.8918,42.0202,41.8918,41.9522,35254.0
2017-09-11 10:10:00,55.55,55.57,55.49,55.52,27413.0,41.9447,41.9598,41.8993,41.922,27413.0
2017-09-11 10:15:00,55.51,55.71,55.51,55.69,30350.0,41.9145,42.0655,41.9145,42.0504,30350.0
2017-09-11 10:20:00,55.69,55.82,55.67,55.82,64060.0,42.0504,42.1485,42.0353,42.1485,64060.0
2017-09-11 10:25:00,55.81,55.83,55.75,55.78,24553.0,42.141,42.1561,42.0957,42.1183,24553.0
2017-09-11 10:30:00,55.79,55.93,55.79,55.83,63805.0,42.1259,42.2316,42.1259,42.1561,63805.0
2017-09-11 10:35:00,55.81,55.81,55.61,55.61,26394.0,42.141,42.141,41.99,41.99,26394.0
2017-09-11 10:40:00,55.6,55.64,55.58,55.6,36456.0,41.9824,42.0126,41.9673,41.9824,36456.0
2017-09-11 10:45:00,55.62,55.62,55.52,55.55,22977.0,41.9975,41.9975,41.922,41.9447,22977.0
2017-09-11 10:50:00,55.55,55.6,55.53,55.59,27557.0,41.9447,41.9824,41.9296,41.9749,27557.0
2017-09-11 10:55:00,55.58,55.67,55.55,55.66,35974.0,41.9673,42.0353,41.9447,42.0277,35974.0
2017-09-11 11:00:00,55.66,55.67,55.56,55.62,16278.0,42.0277,42.0353,41.9522,41.9975,16278.0
2017-09-11 11:05:00,55.61,55.65,55.57,55.65,37437.0,41.99,42.0202,41.9598,42.0202,37437.0
2017-09-11 11:10:00,55.65,55.74,55.61,55.69,54782.0,42.0202,42.0881,41.99,42.0504,54782.0
2017-09-11 11:15:00,55.68,55.72,55.67,55.71,31092.0,42.0428,42.073,42.0353,42.0655,31092.0
2017-09-11 11:20:00,55.72,55.72,55.61,55.62,21863.0,42.073,42.073,41.99,41.9975,21863.0
2017-09-11 11:25:00,55.62,55.73,55.61,55.7,18037.0,41.9975,42.0806,41.99,42.0579,18037.0
2017-09-11 11:30:00,55.71,55.75,55.68,55.69,32817.0,42.0655,42.0957,42.0428,42.0504,32817.0
2017-09-11 11:35:00,55.69,55.72,55.65,55.66,7542.0,42.0504,42.073,42.0202,42.0277,7542.0
2017-09-11 11:40:00,55.67,55.75,55.67,55.75,12852.0,42.0353,42.0957,42.0353,42.0957,12852.0
2017-09-11 11:45:00,55.75,55.85,55.72,55.84,28103.0,42.0957,42.1712,42.073,42.1636,28103.0
2017-09-11 11:50:00,55.83,55.85,55.81,55.82,14927.0,42.1561,42.1712,42.141,42.1485,14927.0
2017-09-11 11:55:00,55.82,55.85,55.81,55.81,10902.0,42.1485,42.1712,42.141,42.141,10902.0
2017-09-11 12:00:00,55.81,55.83,55.74,55.74,32246.0,42.141,42.1561,42.0881,42.0881,32246.0
2017-09-11 12:05:00,55.73,55.77,55.71,55.75,20215.0,42.0806,42.1108,42.0655,42.0957,20215.0
2017-09-11 12:10:00,55.74,55.78,55.72,55.77,9876.0,42.0881,42.1183,42.073,42.1108,9876.0
2017-09-11 12:15:00,55.77,55.8,55.76,55.78,18897.0,42.1108,42.1334,42.1032,42.1183,18897.0
2017-09-11 12:20:00,55.79,55.8,55.76,55.77,15381.0,42.1259,42.1334,42.1032,42.1108,15381.0
2017-09-11 12:25:00,55.78,55.78,55.73,55.77,20058.0,42.1183,42.1183,42.0806,42.1108,20058.0
2017-09-11 12:30:00,55.77,55.81,55.75,55.75,13879.0,42.1108,42.141,42.0957,42.0957,13879.0
2017-09-11 12:35:00,55.75,55.78,55.73,55.77,8351.0,42.0957,42.1183,42.0806,42.1108,8351.0
2017-09-11 12:40:00,55.77,55.77,55.71,55.72,14525.0,42.1108,42.1108,42.0655,42.073,14525.0
2017-09-11 12:45:00,55.72,55.73,55.71,55.72,7608.0,42.073,42.0806,42.0655,42.073,7608.0
2017-09-11 12:50:00,55.73,55.76,55.73,55.76,9063.0,42.0806,42.1032,42.0806,42.1032,9063.0
2017-09-11 12:55:00,55.76,55.77,55.74,55.76,11967.0,42.1032,42.1108,42.0881,42.1032,11967.0
2017-09-11 13:00:00,55.75,55.77,55.74,55.76,12940.0,42.0957,42.1108,42.0881,42.1032,12940.0
2017-09-11 13:05:00,55.76,55.78,55.72,55.74,11387.0,42.1032,42.1183,42.073,42.0881,11387.0
2017-09-11 13:10:00,55.72,55.74,55.7,55.72,13483.0,42.073,42.0881,42.0579,42.073,13483.0
2017-09-11 13:15:00,55.72,55.73,55.71,55.73,10999.0,42.073,42.0806,42.0655,42.0806,10999.0
2017-09-11 13:20:00,55.71,55.74,55.71,55.73,7950.0,42.0655,42.0881,42.0655,42.0806,7950.0
2017-09-11 13:25:00,55.74,55.74,55.7,55.72,8757.0,42.0881,42.0881,42.0579,42.073,8757.0
2017-09-11 13:30:00,55.73,55.75,55.71,55.73,12255.0,42.0806,42.0957,42.0655,42.0806,12255.0
2017-09-11 13:35:00,55.73,55.76,55.72,55.75,8601.0,42.0806,42.1032,42.073,42.0957,8601.0
2017-09-11 13:40:00,55.75,55.78,55.74,55.77,12063.0,42.0957,42.1183,42.0881,42.1108,12063.0
2017-09-11 13:45:00,55.76,55.77,55.73,55.76,11404.0,42.1032,42.1108,42.0806,42.1032,11404.0
2017-09-11 13:50:00,55.76,55.79,55.75,55.76,9608.0,42.1032,42.1259,42.0957,42.1032,9608.0
2017-09-11 13:55:00,55.76,55.78,55.72,55.74,17210.0,42.1032,42.1183,42.073,42.0881,17210.0
2017-09-11 14:00:00,55.75,55.78,55.72,55.75,16314.0,42.0957,42.1183,42.073,42.0957,16314.0
2017-09-11 14:05:00,55.76,55.79,55.71,55.73,19743.0,42.1032,42.1259,42.0655,42.0806,19743.0
2017-09-11 14:10:00,55.74,55.78,55.68,55.7,44384.0,42.0881,42.1183,42.0428,42.0579,44384.0
2017-09-11 14:15:00,55.7,55.78,55.7,55.72,29077.0,42.0579,42.1183,42.0579,42.073,29077.0
2017-09-11 14:20:00,55.71,55.73,55.67,55.68,16777.0,42.0655,42.0806,42.0353,42.0428,16777.0
2017-09-11 14:25:00,55.67,55.71,55.67,55.7,10418.0,42.0353,42.0655,42.0353,42.0579,10418.0
2017-09-11 14:30:00,55.71,55.78,55.7,55.75,19221.0,42.0655,42.1183,42.0579,42.0957,19221.0
2017-09-11 14:35:00,55.75,55.79,55.75,55.78,23804.0,42.0957,42.1259,42.0957,42.1183,23804.0
2017-09-11 14:40:00,55.78,55.79,55.76,55.78,22016.0,42.1183,42.1259,42.1032,42.1183,22016.0
2017-09-11 14:45:00,55.8,55.8,55.78,55.78,20035.0,42.1334,42.1334,42.1183,42.1183,20035.0
2017-09-11 14:50:00,55.78,55.79,55.75,55.77,13535.0,42.1183,42.1259,42.0957,42.1108,13535.0
2017-09-11 14:55:00,55.77,55.77,55.67,55.69,32233.0,42.1108,42.1108,42.0353,42.0504,32233.0
2017-09-11 15:00:00,55.69,55.76,55.68,55.69,50143.0,42.0504,42.1032,42.0428,42.0504,50143.0
2017-09-11 15:05:00,55.68,55.71,55.67,55.67,15482.0,42.0428,42.0655,42.0353,42.0353,15482.0
2017-09-11 15:10:00,55.66,55.73,55.65,55.7,36349.0,42.0277,42.0806,42.0202,42.0579,36349.0
2017-09-11 15:15:00,55.71,55.71,55.65,55.69,30043.0,42.0655,42.0655,42.0202,42.0504,30043.0
2017-09-11 15:20:00,55.69,55.69,55.63,55.67,55241.0,42.0504,42.0504,42.0051,42.0353,55241.0
2017-09-11 15:25:00,55.68,55.72,55.67,55.71,55358.0,42.0428,42.073,42.0353,42.0655,55358.0
2017-09-11 15:30:00,55.71,55.72,55.68,55.72,25759.0,42.0655,42.073,42.0428,42.073,25759.0
2017-09-11 15:35:00,55.72,55.82,55.7,55.81,48744.0,42.073,42.1485,42.0579,42.141,48744.0
2017-09-11 15:40:00,55.81,55.89,55.81,55.82,69323.0,42.141,42.2014,42.141,42.1485,69323.0
2017-09-11 15:45:00,55.82,55.87,55.8,55.85,64569.0,42.1485,42.1863,42.1334,42.1712,64569.0
2017-09-11 15:50:00,55.85,55.88,55.82,55.88,73377.0,42.1712,42.1938,42.1485,42.1938,73377.0
2017-09-11 15:55:00,55.88,55.99,55.86,55.96,283211.0,42.1938,42.2769,42.1787,42.2542,283211.0
2017-09-12 09:30:00,56.12,56.35,56.01,56.35,62338.0,42.375,42.5487,42.292,42.5487,62338.0
2017-09-12 09:35:00,56.36,56.44,56.3,56.44,30613.0,42.5563,42.6167,42.511,42.6167,30613.0
2017-09-12 09:40:00,56.43,56.49,56.4,56.46,41802.0,42.6091,42.6544,42.5865,42.6318,41802.0
2017-09-12 09:45:00,56.47,56.49,56.4,56.42,25489.0,42.6393,42.6544,42.5865,42.6016,25489.0
2017-09-12 09:50:00,56.43,56.57,56.4,56.54,45780.0,42.6091,42.7148,42.5865,42.6922,45780.0
2017-09-12 09:55:00,56.54,56.61,56.53,56.59,34818.0,42.6922,42.745,42.6846,42.7299,34818.0
2017-09-12 10:00:00,56.58,56.75,56.58,56.74,38612.0,42.7224,42.8507,42.7224,42.8432,38612.0
2017-09-12 10:05:00,56.73,56.84,56.69,56.82,51677.0,42.8356,42.9187,42.8054,42.9036,51677.0
2017-09-12 10:10:00,56.81,56.9,56.77,56.9,43854.0,42.8961,42.964,42.8659,42.964,43854.0
2017-09-12 10:15:00,56.9,56.93,56.87,56.92,40504.0,42.964,42.9867,42.9414,42.9791,40504.0
2017-09-12 10:20:00,56.9,56.99,56.89,56.95,26944.0,42.964,43.032,42.9565,43.0018,26944.0
2017-09-12 10:25:00,56.96,57.07,56.96,57.07,51025.0,43.0093,43.0924,43.0093,43.0924,51025.0
2017-09-12 10:30:00,57.06,57.09,56.99,57.01,51342.0,43.0848,43.1075,43.032,43.0471,51342.0
2017-09-12 10:35:00,57.02,57.09,56.99,57.07,57482.0,43.0546,43.1075,43.032,43.0924,57482.0
2017-09-12 10:40:00,57.07,57.08,56.86,56.86,51092.0,43.0924,43.0999,42.9338,42.9338,51092.0
2017-09-12 10:45:00,56.87,56.9,56.79,56.88,41711.0,42.9414,42.964,42.881,42.9489,41711.0
2017-09-12 10:50:00,56.88,56.9,56.77,56.77,25454.0,42.9489,42.964,42.8659,42.8659,25454.0
2017-09-12 10:55:00,56.78,56.93,56.75,56.93,26468.0,42.8734,42.9867,42.8507,42.9867,26468.0
2017-09-12 11:00:00,56.93,56.93,56.81,56.86,21563.0,42.9867,42.9867,42.8961,42.9338,21563.0
2017-09-12 11:05:00,56.86,56.88,56.79,56.79,23790.0,42.9338,42.9489,42.881,42.881,23790.0
2017-09-12 11:10:00,56.78,56.85,56.77,56.83,32790.0,42.8734,42.9263,42.8659,42.9112,32790.0
2017-09-12 11:15:00,56.83,56.83,56.75,56.77,18039.0,42.9112,42.9112,42.8507,42.8659,18039.0
2017-09-12 11:20:00,56.78,56.84,56.78,56.84,14578.0,42.8734,42.9187,42.8734,42.9187,14578.0
2017-09-12 11:25:00,56.85,56.87,56.77,56.77,24025.0,42.9263,42.9414,42.8659,42.8659,24025.0
2017-09-12 11:30:00,56.78,56.87,56.75,56.87,75354.0,42.8734,42.9414,42.8507,42.9414,75354.0
2017-09-12 11:35:00,56.86,56.87,56.76,56.79,18844.0,42.9338,42.9414,42.8583,42.881,18844.0
2017-09-12 11:40:00,56.81,56.86,56.76,56.77,14311.0,42.8961,42.9338,42.8583,42.8659,14311.0
2017-09-12 11:45:00,56.77,56.8,56.73,56.77,9784.0,42.8659,42.8885,42.8356,42.8659,9784.0
2017-09-12 11:50:00,56.76,56.79,56.72,56.79,21685.0,42.8583,42.881,42.8281,42.881,21685.0
2017-09-12 11:55:00,56.77,56.78,56.72,56.77,42496.0,42.8659,42.8734,42.8281,42.8659,42496.0
2017-09-12 12:00:00,56.78,56.82,56.75,56.76,19211.0,42.8734,42.9036,42.8507,42.8583,19211.0
2017-09-12 12:05:00,56.75,56.8,56.74,56.76,18083.0,42.8507,42.8885,42.8432,42.8583,18083.0
2017-09-12 12:10:00,56.75,56.78,56.74,56.76,31854.0,42.8507,42.8734,42.8432,42.8583,31854.0
2017-09-12 12:15:00,56.76,56.86,56.75,56.85,15573.0,42.8583,42.9338,42.8507,42.9263,15573.0
2017-09-12 12:20:00,56.86,56.87,56.82,56.86,16626.0,42.9338,42.9414,42.9036,42.9338,16626.0
2017-09-12 12:25:00,56.85,56.88,56.84,56.86,21832.0,42.9263,42.9489,42.9187,42.9338,21832.0
2017-09-12 12:30:00,56.86,56.89,56.76,56.81,41973.0,42.9338,42.9565,42.8583,42.8961,41973.0
2017-09-12 12:35:00,56.79,56.89,56.72,56.89,30519.0,42.881,42.9565,42.8281,42.9565,30519.0
2017-09-12 12:40:00,56.89,56.95,56.89,56.92,16037.0,42.9565,43.0018,42.9565,42.9791,16037.0
2017-09-12 12:45:00,56.91,56.94,56.88,56.94,19252.0,42.9716,42.9942,42.9489,42.9942,19252.0
2017-09-12 12:50:00,56.94,56.96,56.9,56.96,18931.0,42.9942,43.0093,42.964,43.0093,18931.0
2017-09-12 12:55:00,56.96,56.96,56.85,56.86,98861.0,43.0093,43.0093,42.9263,42.9338,98861.0
2017-09-12 13:00:00,56.86,56.93,56.85,56.91,13632.0,42.9338,42.9867,42.9263,42.9716,13632.0
2017-09-12 13:05:00,56.91,56.92,56.83,56.87,21032.0,42.9716,42.9791,42.9112,42.9414,21032.0
2017-09-12 13:10:00,56.88,56.93,56.85,56.9,12239.0,42.9489,42.9867,42.9263,42.964,12239.0
2017-09-12 13:15:00,56.89,56.99,56.87,56.98,67233.0,42.9565,43.032,42.9414,43.0244,67233.0
2017-09-12 13:20:00,56.98,57.02,56.94,57.02,36639.0,43.0244,43.0546,42.9942,43.0546,36639.0
2017-09-12 13:25:00,57.02,57.02,56.97,57.0,15324.0,43.0546,43.0546,43.0169,43.0395,15324.0
2017-09-12 13:30:00,56.99,57.08,56.99,57.07,37707.0,43.032,43.0999,43.032,43.0924,37707.0
2017-09-12 13:35:00,57.08,57.08,57.01,57.04,19223.0,43.0999,43.0999,43.0471,43.0697,19223.0
2017-09-12 13:40:00,57.04,57.06,57.03,57.04,22355.0,43.0697,43.0848,43.0622,43.0697,22355.0
2017-09-12 13:45:00,57.04,57.08,56.96,56.99,22639.0,43.0697,43.0999,43.0093,43.032,22639.0
2017-09-12 13:50:00,56.98,56.99,56.95,56.96,12592.0,43.0244,43.032,43.0018,43.0093,12592.0
2017-09-12 13:55:00,56.95,56.95,56.82,56.91,35234.0,43.0018,43.0018,42.9036,42.9716,35234.0
2017-09-12 14:00:00,56.91,56.91,56.84,56.86,27245.0,42.9716,42.9716,42.9187,42.9338,27245.0
2017-09-12 14:05:00,56.86,56.87,56.78,56.82,20253.0,42.9338,42.9414,42.8734,42.9036,20253.0
2017-09-12 14:10:00,56.82,56.85,56.81,56.85,21203.0,42.9036,42.9263,42.8961,42.9263,21203.0
2017-09-12 14:15:00,56.84,56.87,56.8,56.84,33479.0,42.9187,42.9414,42.8885,42.9187,33479.0
2017-09-12 14:20:00,56.83,56.89,56.8,56.89,24703.0,42.9112,42.9565,42.8885,42.9565,24703.0
2017-09-12 14:25:00,56.88,56.9,56.82,56.88,33439.0,42.9489,42.964,42.9036,42.9489,33439.0
2017-09-12 14:30:00,56.87,56.92,56.87,56.89,23268.0,42.9414,42.9791,42.9414,42.9565,23268.0
2017-09-12 14:35:00,56.9,56.95,56.88,56.88,30069.0,42.964,43.0018,42.9489,42.9489,30069.0
2017-09-12 14:40:00,56.87,56.88,56.83,56.84,19763.0,42.9414,42.9489,42.9112,42.9187,19763.0
2017-09-12 14:45:00,56.83,56.89,56.83,56.88,20919.0,42.9112,42.9565,42.9112,42.9489,20919.0
2017-09-12 14:50:00,56.9,56.91,56.87,56.9,13901.0,42.964,42.9716,42.9414,42.964,13901.0
2017-09-12 14:55:00,56.9,56.93,56.89,56.91,24521.0,42.964,42.9867,42.9565,42.9716,24521.0
2017-09-12 15:00:00,56.92,56.92,56.86,56.86,22708.0,42.9791,42.9791,42.9338,42.9338,22708.0
2017-09-12 15:05:00,56.86,56.87,56.8,56.85,35519.0,42.9338,42.9414,42.8885,42.9263,35519.0
2017-09-12 15:10:00,56.85,56.86,56.73,56.74,75657.0,42.9263,42.9338,42.8356,42.8432,75657.0
2017-09-12 15:15:00,56.75,56.76,56.69,56.7,37812.0,42.8507,42.8583,42.8054,42.813,37812.0
2017-09-12 15:20:00,56.7,56.72,56.66,56.67,24552.0,42.813,42.8281,42.7828,42.7903,24552.0
2017-09-12 15:25:00,56.67,56.68,56.64,56.66,28909.0,42.7903,42.7979,42.7677,42.7828,28909.0
2017-09-12 15:30:00,56.67,56.74,56.66,56.73,46385.0,42.7903,42.8432,42.7828,42.8356,46385.0
2017-09-12 15:35:00,56.73,56.78,56.73,56.74,32754.0,42.8356,42.8734,42.8356,42.8432,32754.0
2017-09-12 15:40:00,56.73,56.78,56.72,56.75,38760.0,42.8356,42.8734,42.8281,42.8507,38760.0
2017-09-12 15:45:00,56.74,56.74,56.67,56.69,84618.0,42.8432,42.8432,42.7903,42.8054,84618.0
2017-09-12 15:50:00,56.69,56.75,56.68,56.72,75240.0,42.8054,42.8507,42.7979,42.8281,75240.0
2017-09-12 15:55:00,56.71,56.84,56.69,56.81,306666.0,42.8205,42.9187,42.8054,42.8961,306666.0
2017-09-13 09:30:00,56.79,57.32,56.64,57.32,79568.0,42.881,43.2811,42.7677,43.2811,79568.0
2017-09-13 09:35:00,57.31,57.56,57.27,57.47,65746.0,43.2736,43.4624,43.2434,43.3944,65746.0
2017-09-13 09:40:00,57.48,57.6,57.41,57.59,54950.0,43.402,43.4926,43.3491,43.485,54950.0
2017-09-13 09:45:00,57.57,57.73,57.48,57.7,72965.0,43.4699,43.5907,43.402,43.5681,72965.0
2017-09-13 09:50:00,57.7,57.83,57.62,57.7,45999.0,43.5681,43.6662,43.5077,43.5681,45999.0
2017-09-13 09:55:00,57.67,57.82,57.66,57.72,154602.0,43.5454,43.6587,43.5379,43.5832,154602.0
2017-09-13 10:00:00,57.72,58.12,57.68,58.06,135370.0,43.5832,43.8852,43.553,43.8399,135370.0
2017-09-13 10:05:00,58.06,58.13,57.9,58.13,74347.0,43.8399,43.8928,43.7191,43.8928,74347.0
2017-09-13 10:10:00,58.12,58.18,58.04,58.18,135552.0,43.8852,43.9305,43.8248,43.9305,135552.0
2017-09-13 10:15:00,58.16,58.17,58.05,58.09,53121.0,43.9154,43.923,43.8324,43.8626,53121.0
2017-09-13 10:20:00,58.11,58.13,57.9,57.94,48314.0,43.8777,43.8928,43.7191,43.7493,48314.0
2017-09-13 10:25:00,57.97,58.0,57.94,58.0,42702.0,43.7719,43.7946,43.7493,43.7946,42702.0
2017-09-13 10:30:00,58.0,58.1,57.95,58.07,55766.0,43.7946,43.8701,43.7568,43.8475,55766.0
2017-09-13 10:35:00,58.06,58.09,58.01,58.07,42622.0,43.8399,43.8626,43.8021,43.8475,42622.0
2017-09-13 10:40:00,58.07,58.08,58.02,58.06,37186.0,43.8475,43.855,43.8097,43.8399,37186.0
2017-09-13 10:45:00,58.06,58.15,58.05,58.15,48281.0,43.8399,43.9079,43.8324,43.9079,48281.0
2017-09-13 10:50:00,58.14,58.29,58.13,58.28,90772.0,43.9003,44.0136,43.8928,44.006,90772.0
2017-09-13 10:55:00,58.29,58.39,58.24,58.33,77881.0,44.0136,44.0891,43.9758,44.0438,77881.0
2017-09-13 11:00:00,58.33,58.39,58.28,58.39,39639.0,44.0438,44.0891,44.006,44.0891,39639.0
2017-09-13 11:05:00,58.39,58.41,58.36,58.39,58785.0,44.0891,44.1042,44.0664,44.0891,58785.0
2017-09-13 11:10:00,58.39,58.41,58.2,58.2,76349.0,44.0891,44.1042,43.9456,43.9456,76349.0
2017-09-13 11:15:00,58.2,58.32,58.1,58.27,82280.0,43.9456,44.0362,43.8701,43.9985,82280.0
2017-09-13 11:20:00,58.27,58.32,58.15,58.16,118322.0,43.9985,44.0362,43.9079,43.9154,118322.0
2017-09-13 11:25:00,58.16,58.24,58.15,58.2,35227.0,43.9154,43.9758,43.9079,43.9456,35227.0
2017-09-13 11:30:00,58.21,58.27,58.19,58.25,44779.0,43.9532,43.9985,43.9381,43.9834,44779.0
2017-09-13 11:35:00,58.24,58.3,58.17,58.2,29090.0,43.9758,44.0211,43.923,43.9456,29090.0
2017-09-13 11:40:00,58.2,58.28,58.15,58.28,32429.0,43.9456,44.006,43.9079,44.006,32429.0
2017-09-13 11:45:00,58.29,58.29,58.24,58.28,20828.0,44.0136,44.0136,43.9758,44.006,20828.0
2017-09-13 11:50:00,58.29,58.35,58.27,58.35,40163.0,44.0136,44.0589,43.9985,44.0589,40163.0
2017-09-13 11:55:00,58.35,58.37,58.34,58.36,24609.0,44.0589,44.074,44.0513,44.0664,24609.0
2017-09-13 12:00:00,58.36,58.49,58.36,58.47,47955.0,44.0664,44.1646,44.0664,44.1495,47955.0
2017-09-13 12:05:00,58.48,58.51,58.45,58.47,49376.0,44.157,44.1797,44.1344,44.1495,49376.0
2017-09-13 12:10:00,58.47,58.47,58.34,58.34,28706.0,44.1495,44.1495,44.0513,44.0513,28706.0
2017-09-13 12:15:00,58.36,58.38,58.3,58.32,36055.0,44.0664,44.0815,44.0211,44.0362,36055.0
2017-09-13 12:20:00,58.32,58.41,58.32,58.36,33420.0,44.0362,44.1042,44.0362,44.0664,33420.0
2017-09-13 12:25:00,58.35,58.4,58.34,58.39,19801.0,44.0589,44.0966,44.0513,44.0891,19801.0
2017-09-13 12:30:00,58.38,58.39,58.27,58.38,23447.0,44.0815,44.0891,43.9985,44.0815,23447.0
2017-09-13 12:35:00,58.38,58.39,58.27,58.33,23730.0,44.0815,44.0891,43.9985,44.0438,23730.0
2017-09-13 12:40:00,58.36,58.41,58.26,58.26,23677.0,44.0664,44.1042,43.9909,43.9909,23677.0
2017-09-13 12:45:00,58.26,58.37,58.25,58.37,30236.0,43.9909,44.074,43.9834,44.074,30236.0
2017-09-13 12:50:00,58.36,58.36,58.32,58.34,16272.0,44.0664,44.0664,44.0362,44.0513,16272.0
2017-09-13 12:55:00,58.33,58.37,58.3,58.35,24639.0,44.0438,44.074,44.0211,44.0589,24639.0
2017-09-13 13:00:00,58.33,58.36,58.23,58.32,34072.0,44.0438,44.0664,43.9683,44.0362,34072.0
2017-09-13 13:05:00,58.34,58.36,58.24,58.27,26107.0,44.0513,44.0664,43.9758,43.9985,26107.0
2017-09-13 13:10:00,58.28,58.31,58.26,58.3,14759.0,44.006,44.0287,43.9909,44.0211,14759.0
2017-09-13 13:15:00,58.31,58.31,58.25,58.3,18031.0,44.0287,44.0287,43.9834,44.0211,18031.0
2017-09-13 13:20:00,58.29,58.3,58.24,58.27,18396.0,44.0136,44.0211,43.9758,43.9985,18396.0
2017-09-13 13:25:00,58.28,58.29,58.18,58.2,39836.0,44.006,44.0136,43.9305,43.9456,39836.0
2017-09-13 13:30:00,58.21,58.28,58.19,58.27,22647.0,43.9532,44.006,43.9381,43.9985,22647.0
2017-09-13 13:35:00,58.27,58.3,58.25,58.3,21500.0,43.9985,44.0211,43.9834,44.0211,21500.0
2017-09-13 13:40:00,58.3,58.37,58.29,58.35,33593.0,44.0211,44.074,44.0136,44.0589,33593.0
2017-09-13 13:45:00,58.35,58.4,58.29,58.4,30876.0,44.0589,44.0966,44.0136,44.0966,30876.0
2017-09-13 13:50:00,58.4,58.41,58.3,58.36,43631.0,44.0966,44.1042,44.0211,44.0664,43631.0
2017-09-13 13:55:00,58.36,58.4,58.35,58.39,21291.0,44.0664,44.0966,44.0589,44.0891,21291.0
2017-09-13 14:00:00,58.38,58.4,58.33,58.39,32523.0,44.0815,44.0966,44.0438,44.0891,32523.0
2017-09-13 14:05:00,58.38,58.4,58.33,58.36,35870.0,44.0815,44.0966,44.0438,44.0664,35870.0
2017-09-13 14:10:00,58.35,58.41,58.34,58.41,40261.0,44.0589,44.1042,44.0513,44.1042,40261.0
2017-09-13 14:15:00,58.42,58.45,58.36,58.42,36944.0,44.1117,44.1344,44.0664,44.1117,36944.0
2017-09-13 14:20:00,58.43,58.46,58.41,58.44,36293.0,44.1193,44.1419,44.1042,44.1268,36293.0
2017-09-13 14:25:00,58.44,58.49,58.43,58.47,36820.0,44.1268,44.1646,44.1193,44.1495,36820.0
2017-09-13 14:30:00,58.46,58.47,58.41,58.42,35517.0,44.1419,44.1495,44.1042,44.1117,35517.0
2017-09-13 14:35:00,58.41,58.45,58.37,58.43,58318.0,44.1042,44.1344,44.074,44.1193,58318.0
2017-09-13 14:40:00,58.43,58.47,58.4,58.46,33624.0,44.1193,44.1495,44.0966,44.1419,33624.0
2017-09-13 14:45:00,58.46,58.46,58.41,58.42,41580.0,44.1419,44.1419,44.1042,44.1117,41580.0
2017-09-13 14:50:00,58.43,58.47,58.43,58.47,25632.0,44.1193,44.1495,44.1193,44.1495,25632.0
2017-09-13 14:55:00,58.47,58.49,58.45,58.47,41093.0,44.1495,44.1646,44.1344,44.1495,41093.0
2017-09-13 15:00:00,58.47,58.5,58.47,58.49,47507.0,44.1495,44.1721,44.1495,44.1646,47507.0
2017-09-13 15:05:00,58.5,58.5,58.43,58.43,62245.0,44.1721,44.1721,44.1193,44.1193,62245.0
2017-09-13 15:10:00,58.43,58.49,58.41,58.49,51996.0,44.1193,44.1646,44.1042,44.1646,51996.0
2017-09-13 15:15:00,58.48,58.5,58.43,58.48,58048.0,44.157,44.1721,44.1193,44.157,58048.0
2017-09-13 15:20:00,58.48,58.49,58.44,58.48,48278.0,44.157,44.1646,44.1268,44.157,48278.0
2017-09-13 15:25:00,58.47,58.57,58.47,58.57,76936.0,44.1495,44.225,44.1495,44.225,76936.0
2017-09-13 15:30:00,58.56,58.58,58.51,58.58,77651.0,44.2174,44.2325,44.1797,44.2325,77651.0
2017-09-13 15:35:00,58.58,58.59,58.5,58.55,115587.0,44.2325,44.2401,44.1721,44.2099,115587.0
2017-09-13 15:40:00,58.54,58.58,58.54,58.58,96790.0,44.2023,44.2325,44.2023,44.2325,96790.0
2017-09-13 15:45:00,58.58,58.58,58.48,58.55,210630.0,44.2325,44.2325,44.157,44.2099,210630.0
2017-09-13 15:50:00,58.55,58.63,58.54,58.6,205304.0,44.2099,44.2703,44.2023,44.2476,205304.0
2017-09-13 15:55:00,58.6,58.64,58.6,58.61,301955.0,44.2476,44.2778,44.2476,44.2552,301955.0
2017-09-14 09:30:00,58.29,58.44,57.8,57.82,140599.0,44.0136,44.1268,43.6436,43.6587,140599.0
2017-09-14 09:35:00,57.83,58.1,57.71,58.0,63177.0,43.6662,43.8701,43.5756,43.7946,63177.0
2017-09-14 09:40:00,57.98,58.07,57.73,57.79,59677.0,43.7795,43.8475,43.5907,43.636,59677.0
2017-09-14 09:45:00,57.81,58.03,57.76,58.02,47534.0,43.6511,43.8173,43.6134,43.8097,47534.0
2017-09-14 09:50:00,58.0,58.06,57.93,57.98,47109.0,43.7946,43.8399,43.7417,43.7795,47109.0
2017-09-14 09:55:00,57.99,57.99,57.83,57.85,41215.0,43.787,43.787,43.6662,43.6813,41215.0
2017-09-14 10:00:00,57.83,57.95,57.78,57.95,99913.0,43.6662,43.7568,43.6285,43.7568,99913.0
2017-09-14 10:05:00,57.98,58.03,57.93,58.02,38038.0,43.7795,43.8173,43.7417,43.8097,38038.0
2017-09-14 10:10:00,58.03,58.13,57.95,58.04,47859.0,43.8173,43.8928,43.7568,43.8248,47859.0
2017-09-14 10:15:00,58.02,58.15,57.96,58.14,40928.0,43.8097,43.9079,43.7644,43.9003,40928.0
2017-09-14 10:20:00,58.15,58.16,58.04,58.05,28313.0,43.9079,43.9154,43.8248,43.8324,28313.0
2017-09-14 10:25:00,58.05,58.15,58.04,58.15,27266.0,43.8324,43.9079,43.8248,43.9079,27266.0
2017-09-14 10:30:00,58.12,58.15,58.07,58.12,39195.0,43.8852,43.9079,43.8475,43.8852,39195.0
2017-09-14 10:35:00,58.1,58.27,58.09,58.24,42647.0,43.8701,43.9985,43.8626,43.9758,42647.0
2017-09-14 10:40:00,58.23,58.27,58.16,58.23,32219.0,43.9683,43.9985,43.9154,43.9683,32219.0
2017-09-14 10:45:00,58.23,58.23,58.02,58.14,41674.0,43.9683,43.9683,43.8097,43.9003,41674.0
2017-09-14 10:50:00,58.14,58.17,58.08,58.16,24574.0,43.9003,43.923,43.855,43.9154,24574.0
2017-09-14 10:55:00,58.16,58.21,58.06,58.12,45207.0,43.9154,43.9532,43.8399,43.8852,45207.0
2017-09-14 11:00:00,58.12,58.12,58.0,58.06,35503.0,43.8852,43.8852,43.7946,43.8399,35503.0
2017-09-14 11:05:00,58.06,58.16,58.02,58.12,27248.0,43.8399,43.9154,43.8097,43.8852,27248.0
2017-09-14 11:10:00,58.12,58.26,58.12,58.26,27986.0,43.8852,43.9909,43.8852,43.9909,27986.0
2017-09-14 11:15:00,58.26,58.28,58.12,58.17,35542.0,43.9909,44.006,43.8852,43.923,35542.0
2017-09-14 11:20:00,58.19,58.32,58.18,58.32,24949.0,43.9381,44.0362,43.9305,44.0362,24949.0
2017-09-14 11:25:00,58.31,58.4,58.28,58.4,69229.0,44.0287,44.0966,44.006,44.0966,69229.0
2017-09-14 11:30:00,58.41,58.46,58.32,58.37,63208.0,44.1042,44.1419,44.0362,44.074,63208.0
2017-09-14 11:35:00,58.37,58.43,58.35,58.42,30466.0,44.074,44.1193,44.0589,44.1117,30466.0
2017-09-14 11:40:00,58.43,58.49,58.36,58.47,52501.0,44.1193,44.1646,44.0664,44.1495,52501.0
2017-09-14 11:45:00,58.47,58.49,58.42,58.44,27700.0,44.1495,44.1646,44.1117,44.1268,27700.0
2017-09-14 11:50:00,58.43,58.52,58.42,58.49,26593.0,44.1193,44.1872,44.1117,44.1646,26593.0
2017-09-14 11:55:00,58.48,58.53,58.37,58.48,52983.0,44.157,44.1948,44.074,44.157,52983.0
2017-09-14 12:00:00,58.49,58.53,58.37,58.38,29672.0,44.1646,44.1948,44.074,44.0815,29672.0
2017-09-14 12:05:00,58.37,58.41,58.33,58.38,38012.0,44.074,44.1042,44.0438,44.0815,38012.0
2017-09-14 12:10:00,58.38,58.49,58.34,58.48,31600.0,44.0815,44.1646,44.0513,44.157,31600.0
2017-09-14 12:15:00,58.48,58.49,58.44,58.45,20656.0,44.157,44.1646,44.1268,44.1344,20656.0
2017-09-14 12:20:00,58.46,58.46,58.34,58.45,24820.0,44.1419,44.1419,44.0513,44.1344,24820.0
2017-09-14 12:25:00,58.45,58.48,58.39,58.41,19208.0,44.1344,44.157,44.0891,44.1042,19208.0
2017-09-14 12:30:00,58.41,58.5,58.38,58.5,25367.0,44.1042,44.1721,44.0815,44.1721,25367.0
2017-09-14 12:35:00,58.49,58.49,58.4,58.4,14481.0,44.1646,44.1646,44.0966,44.0966,14481.0
2017-09-14 12:40:00,58.4,58.43,58.38,58.39,19588.0,44.0966,44.1193,44.0815,44.0891,19588.0
2017-09-14 12:45:00,58.39,58.39,58.33,58.38,16556.0,44.0891,44.0891,44.0438,44.0815,16556.0
2017-09-14 12:50:00,58.4,58.41,58.33,58.35,21211.0,44.0966,44.1042,44.0438,44.0589,21211.0
2017-09-14 12:55:00,58.34,58.34,58.3,58.3,22982.0,44.0513,44.0513,44.0211,44.0211,22982.0
2017-09-14 13:00:00,58.3,58.3,58.25,58.27,22064.0,44.0211,44.0211,43.9834,43.9985,22064.0
2017-09-14 13:05:00,58.26,58.29,58.24,58.27,14194.0,43.9909,44.0136,43.9758,43.9985,14194.0
2017-09-14 13:10:00,58.27,58.28,58.22,58.27,15479.0,43.9985,44.006,43.9607,43.9985,15479.0
2017-09-14 13:15:00,58.27,58.28,58.18,58.22,36161.0,43.9985,44.006,43.9305,43.9607,36161.0
2017-09-14 13:20:00,58.2,58.2,58.15,58.17,12011.0,43.9456,43.9456,43.9079,43.923,12011.0
2017-09-14 13:25:00,58.17,58.23,58.16,58.17,12881.0,43.923,43.9683,43.9154,43.923,12881.0
2017-09-14 13:30:00,58.16,58.19,58.1,58.1,29475.0,43.9154,43.9381,43.8701,43.8701,29475.0
2017-09-14 13:35:00,58.11,58.16,58.11,58.13,14663.0,43.8777,43.9154,43.8777,43.8928,14663.0
2017-09-14 13:40:00,58.13,58.24,58.12,58.18,34348.0,43.8928,43.9758,43.8852,43.9305,34348.0
2017-09-14 13:45:00,58.17,58.25,58.13,58.24,21782.0,43.923,43.9834,43.8928,43.9758,21782.0
2017-09-14 13:50:00,58.22,58.3,58.22,58.27,14387.0,43.9607,44.0211,43.9607,43.9985,14387.0
2017-09-14 13:55:00,58.26,58.32,58.26,58.3,12188.0,43.9909,44.0362,43.9909,44.0211,12188.0
2017-09-14 14:00:00,58.31,58.32,58.28,58.28,12921.0,44.0287,44.0362,44.006,44.006,12921.0
2017-09-14 14:05:00,58.28,58.31,58.27,58.31,17460.0,44.006,44.0287,43.9985,44.0287,17460.0
2017-09-14 14:10:00,58.3,58.32,58.29,58.31,15977.0,44.0211,44.0362,44.0136,44.0287,15977.0
2017-09-14 14:15:00,58.31,58.32,58.26,58.27,18740.0,44.0287,44.0362,43.9909,43.9985,18740.0
2017-09-14 14:20:00,58.27,58.32,58.25,58.31,18345.0,43.9985,44.0362,43.9834,44.0287,18345.0
2017-09-14 14:25:00,58.31,58.32,58.26,58.27,13610.0,44.0287,44.0362,43.9909,43.9985,13610.0
2017-09-14 14:30:00,58.26,58.35,58.26,58.33,26915.0,43.9909,44.0589,43.9909,44.0438,26915.0
2017-09-14 14:35:00,58.33,58.35,58.31,58.34,16400.0,44.0438,44.0589,44.0287,44.0513,16400.0
2017-09-14 14:40:00,58.33,58.43,58.33,58.42,26874.0,44.0438,44.1193,44.0438,44.1117,26874.0
2017-09-14 14:45:00,58.42,58.43,58.37,58.39,18057.0,44.1117,44.1193,44.074,44.0891,18057.0
2017-09-14 14:50:00,58.39,58.4,58.31,58.34,20415.0,44.0891,44.0966,44.0287,44.0513,20415.0
2017-09-14 14:55:00,58.35,58.36,58.31,58.34,22078.0,44.0589,44.0664,44.0287,44.0513,22078.0
2017-09-14 15:00:00,58.34,58.38,58.31,58.36,37754.0,44.0513,44.0815,44.0287,44.0664,37754.0
2017-09-14 15:05:00,58.36,58.38,58.33,58.38,26814.0,44.0664,44.0815,44.0438,44.0815,26814.0
2017-09-14 15:10:00,58.38,58.41,58.36,58.37,24088.0,44.0815,44.1042,44.0664,44.074,24088.0
2017-09-14 15:15:00,58.38,58.4,58.35,58.39,26704.0,44.0815,44.0966,44.0589,44.0891,26704.0
2017-09-14 15:20:00,58.39,58.42,58.36,58.39,32036.0,44.0891,44.1117,44.0664,44.0891,32036.0
2017-09-14 15:25:00,58.39,58.4,58.36,58.4,28127.0,44.0891,44.0966,44.0664,44.0966,28127.0
2017-09-14 15:30:00,58.4,58.4,58.33,58.35,38553.0,44.0966,44.0966,44.0438,44.0589,38553.0
2017-09-14 15:35:00,58.35,58.35,58.28,58.32,50967.0,44.0589,44.0589,44.006,44.0362,50967.0
2017-09-14 15:40:00,58.32,58.32,58.28,58.3,57317.0,44.0362,44.0362,44.006,44.0211,57317.0
2017-09-14 15:45:00,58.29,58.33,58.28,58.3,53883.0,44.0136,44.0438,44.006,44.0211,53883.0
2017-09-14 15:50:00,58.31,58.33,58.25,58.27,87470.0,44.0287,44.0438,43.9834,43.9985,87470.0
2017-09-14 15:55:00,58.27,58.38,58.27,58.38,224119.0,43.9985,44.0815,43.9985,44.0815,224119.0
2017-09-15 09:30:00,58.55,58.55,58.08,58.24,268969.0,44.2099,44.2099,43.855,43.9758,268969.0
2017-09-15 09:35:00,58.24,58.41,58.11,58.23,70277.0,43.9758,44.1042,43.8777,43.9683,70277.0
2017-09-15 09:40:00,58.22,58.31,58.15,58.22,44254.0,43.9607,44.0287,43.9079,43.9607,44254.0
2017-09-15 09:45:00,58.21,58.36,58.2,58.31,77499.0,43.9532,44.0664,43.9456,44.0287,77499.0
2017-09-15 09:50:00,58.3,58.47,58.27,58.44,39018.0,44.0211,44.1495,43.9985,44.1268,39018.0
2017-09-15 09:55:00,58.47,58.76,58.37,58.69,50923.0,44.1495,44.3685,44.074,44.3156,50923.0
2017-09-15 10:00:00,58.68,58.74,58.5,58.67,52314.0,44.3081,44.3534,44.1721,44.3005,52314.0
2017-09-15 10:05:00,58.65,58.75,58.62,58.69,61761.0,44.2854,44.3609,44.2627,44.3156,61761.0
2017-09-15 10:10:00,58.69,58.7,58.62,58.69,41008.0,44.3156,44.3232,44.2627,44.3156,41008.0
2017-09-15 10:15:00,58.69,58.73,58.65,58.7,25674.0,44.3156,44.3458,44.2854,44.3232,25674.0
2017-09-15 10:20:00,58.7,58.72,58.63,58.7,38612.0,44.3232,44.3383,44.2703,44.3232,38612.0
2017-09-15 10:25:00,58.68,58.7,58.64,58.66,56563.0,44.3081,44.3232,44.2778,44.293,56563.0
2017-09-15 10:30:00,58.65,58.68,58.59,58.68,56429.0,44.2854,44.3081,44.2401,44.3081,56429.0
2017-09-15 10:35:00,58.68,58.68,58.52,58.6,47613.0,44.3081,44.3081,44.1872,44.2476,47613.0
2017-09-15 10:40:00,58.59,58.65,58.56,58.58,67139.0,44.2401,44.2854,44.2174,44.2325,67139.0
2017-09-15 10:45:00,58.57,58.58,58.46,58.51,43863.0,44.225,44.2325,44.1419,44.1797,43863.0
2017-09-15 10:50:00,58.51,58.61,58.5,58.55,39636.0,44.1797,44.2552,44.1721,44.2099,39636.0
2017-09-15 10:55:00,58.56,58.57,58.49,58.52,52860.0,44.2174,44.225,44.1646,44.1872,52860.0
2017-09-15 11:00:00,58.52,58.57,58.51,58.55,34475.0,44.1872,44.225,44.1797,44.2099,34475.0
2017-09-15 11:05:00,58.56,58.65,58.54,58.61,33173.0,44.2174,44.2854,44.2023,44.2552,33173.0
2017-09-15 11:10:00,58.61,58.62,58.57,58.62,21319.0,44.2552,44.2627,44.225,44.2627,21319.0
2017-09-15 11:15:00,58.61,58.62,58.53,58.54,22923.0,44.2552,44.2627,44.1948,44.2023,22923.0
2017-09-15 11:20:00,58.54,58.55,58.47,58.51,40914.0,44.2023,44.2099,44.1495,44.1797,40914.0
2017-09-15 11:25:00,58.51,58.55,58.5,58.52,22332.0,44.1797,44.2099,44.1721,44.1872,22332.0
2017-09-15 11:30:00,58.52,58.56,58.51,58.53,24211.0,44.1872,44.2174,44.1797,44.1948,24211.0
2017-09-15 11:35:00,58.53,58.55,58.49,58.5,27388.0,44.1948,44.2099,44.1646,44.1721,27388.0
2017-09-15 11:40:00,58.5,58.59,58.49,58.59,60657.0,44.1721,44.2401,44.1646,44.2401,60657.0
2017-09-15 11:45:00,58.58,58.68,58.56,58.68,30289.0,44.2325,44.3081,44.2174,44.3081,30289.0
2017-09-15 11:50:00,58.69,58.69,58.62,58.63,23205.0,44.3156,44.3156,44.2627,44.2703,23205.0
2017-09-15 11:55:00,58.62,58.63,58.57,58.61,22302.0,44.2627,44.2703,44.225,44.2552,22302.0
2017-09-15 12:00:00,58.61,58.67,58.59,58.63,21985.0,44.2552,44.3005,44.2401,44.2703,21985.0
2017-09-15 12:05:00,58.63,58.63,58.56,58.58,18701.0,44.2703,44.2703,44.2174,44.2325,18701.0
2017-09-15 12:10:00,58.58,58.59,58.56,58.58,24232.0,44.2325,44.2401,44.2174,44.2325,24232.0
2017-09-15 12:15:00,58.58,58.62,58.56,58.6,24057.0,44.2325,44.2627,44.2174,44.2476,24057.0
2017-09-15 12:20:00,58.6,58.63,58.6,58.61,13917.0,44.2476,44.2703,44.2476,44.2552,13917.0
2017-09-15 12:25:00,58.62,58.62,58.56,58.59,16731.0,44.2627,44.2627,44.2174,44.2401,16731.0
2017-09-15 12:30:00,58.59,58.63,58.56,58.6,16365.0,44.2401,44.2703,44.2174,44.2476,16365.0
2017-09-15 12:35:00,58.6,58.61,58.51,58.52,19281.0,44.2476,44.2552,44.1797,44.1872,19281.0
2017-09-15 12:40:00,58.53,58.55,58.5,58.52,19063.0,44.1948,44.2099,44.1721,44.1872,19063.0
2017-09-15 12:45:00,58.52,58.6,58.51,58.57,25087.0,44.1872,44.2476,44.1797,44.225,25087.0
2017-09-15 12:50:00,58.57,58.57,58.52,58.55,13230.0,44.225,44.225,44.1872,44.2099,13230.0
2017-09-15 12:55:00,58.55,58.55,58.48,58.52,18565.0,44.2099,44.2099,44.157,44.1872,18565.0
2017-09-15 13:00:00,58.51,58.53,58.5,58.53,12774.0,44.1797,44.1948,44.1721,44.1948,12774.0
2017-09-15 13:05:00,58.53,58.55,58.51,58.54,46097.0,44.1948,44.2099,44.1797,44.2023,46097.0
2017-09-15 13:10:00,58.54,58.55,58.51,58.52,21059.0,44.2023,44.2099,44.1797,44.1872,21059.0
2017-09-15 13:15:00,58.52,58.54,58.5,58.5,11560.0,44.1872,44.2023,44.1721,44.1721,11560.0
2017-09-15 13:20:00,58.51,58.54,58.49,58.51,23810.0,44.1797,44.2023,44.1646,44.1797,23810.0
2017-09-15 13:25:00,58.51,58.53,58.5,58.52,13303.0,44.1797,44.1948,44.1721,44.1872,13303.0
2017-09-15 13:30:00,58.53,58.6,58.51,58.57,23876.0,44.1948,44.2476,44.1797,44.225,23876.0
2017-09-15 13:35:00,58.58,58.58,58.54,58.55,10164.0,44.2325,44.2325,44.2023,44.2099,10164.0
2017-09-15 13:40:00,58.54,58.54,58.5,58.51,23274.0,44.2023,44.2023,44.1721,44.1797,23274.0
2017-09-15 13:45:00,58.5,58.56,58.5,58.53,10389.0,44.1721,44.2174,44.1721,44.1948,10389.0
2017-09-15 13:50:00,58.53,58.54,58.51,58.51,20243.0,44.1948,44.2023,44.1797,44.1797,20243.0
2017-09-15 13:55:00,58.52,58.56,58.5,58.54,33310.0,44.1872,44.2174,44.1721,44.2023,33310.0
2017-09-15 14:00:00,58.54,58.54,58.51,58.52,16999.0,44.2023,44.2023,44.1797,44.1872,16999.0
2017-09-15 14:05:00,58.52,58.54,58.51,58.52,27119.0,44.1872,44.2023,44.1797,44.1872,27119.0
2017-09-15 14:10:00,58.52,58.53,58.48,58.52,38564.0,44.1872,44.1948,44.157,44.1872,38564.0
2017-09-15 14:15:00,58.52,58.53,58.5,58.53,16718.0,44.1872,44.1948,44.1721,44.1948,16718.0
2017-09-15 14:20:00,58.53,58.53,58.49,58.51,38532.0,44.1948,44.1948,44.1646,44.1797,38532.0
2017-09-15 14:25:00,58.51,58.53,58.5,58.53,44776.0,44.1797,44.1948,44.1721,44.1948,44776.0
2017-09-15 14:30:00,58.53,58.56,58.51,58.56,28847.0,44.1948,44.2174,44.1797,44.2174,28847.0
2017-09-15 14:35:00,58.55,58.56,58.53,58.54,15884.0,44.2099,44.2174,44.1948,44.2023,15884.0
2017-09-15 14:40:00,58.54,58.55,58.52,58.52,16499.0,44.2023,44.2099,44.1872,44.1872,16499.0
2017-09-15 14:45:00,58.52,58.59,58.52,58.59,17674.0,44.1872,44.2401,44.1872,44.2401,17674.0
2017-09-15 14:50:00,58.59,58.64,58.58,58.62,27870.0,44.2401,44.2778,44.2325,44.2627,27870.0
2017-09-15 14:55:00,58.63,58.63,58.6,58.6,18348.0,44.2703,44.2703,44.2476,44.2476,18348.0
2017-09-15 15:00:00,58.61,58.68,58.6,58.66,30138.0,44.2552,44.3081,44.2476,44.293,30138.0
2017-09-15 15:05:00,58.66,58.69,58.64,58.69,28663.0,44.293,44.3156,44.2778,44.3156,28663.0
2017-09-15 15:10:00,58.69,58.71,58.68,58.71,39730.0,44.3156,44.3307,44.3081,44.3307,39730.0
2017-09-15 15:15:00,58.71,58.71,58.64,58.65,18906.0,44.3307,44.3307,44.2778,44.2854,18906.0
2017-09-15 15:20:00,58.65,58.67,58.64,58.65,21972.0,44.2854,44.3005,44.2778,44.2854,21972.0
2017-09-15 15:25:00,58.65,58.68,58.64,58.67,23091.0,44.2854,44.3081,44.2778,44.3005,23091.0
2017-09-15 15:30:00,58.68,58.68,58.64,58.66,33210.0,44.3081,44.3081,44.2778,44.293,33210.0
2017-09-15 15:35:00,58.66,58.7,58.65,58.7,49965.0,44.293,44.3232,44.2854,44.3232,49965.0
2017-09-15 15:40:00,58.7,58.71,58.65,58.66,44024.0,44.3232,44.3307,44.2854,44.293,44024.0
2017-09-15 15:45:00,58.67,58.68,58.61,58.62,91580.0,44.3005,44.3081,44.2552,44.2627,91580.0
2017-09-15 15:50:00,58.62,58.63,58.55,58.63,106198.0,44.2627,44.2703,44.2099,44.2703,106198.0
2017-09-15 15:55:00,58.63,58.65,58.59,58.62,157716.0,44.2703,44.2854,44.2401,44.2627,157716.0
2017-09-18 09:30:00,58.67,58.68,58.25,58.28,77781.0,44.5631,44.5707,44.2441,44.2669,77781.0
2017-09-18 09:35:00,58.3,58.38,58.17,58.24,52715.0,44.2821,44.3429,44.1834,44.2365,52715.0
2017-09-18 09:40:00,58.29,58.29,58.05,58.14,52292.0,44.2745,44.2745,44.0922,44.1606,52292.0
2017-09-18 09:45:00,58.13,58.19,58.07,58.13,54883.0,44.153,44.1986,44.1074,44.153,54883.0
2017-09-18 09:50:00,58.1,58.12,57.96,57.96,36316.0,44.1302,44.1454,44.0239,44.0239,36316.0
2017-09-18 09:55:00,57.96,58.05,57.95,58.0,15738.0,44.0239,44.0922,44.0163,44.0542,15738.0
2017-09-18 10:00:00,58.0,58.14,58.0,58.06,21531.0,44.0542,44.1606,44.0542,44.0998,21531.0
2017-09-18 10:05:00,58.06,58.16,58.02,58.02,17506.0,44.0998,44.1758,44.0694,44.0694,17506.0
2017-09-18 10:10:00,58.03,58.04,57.86,57.88,37291.0,44.077,44.0846,43.9479,43.9631,37291.0
2017-09-18 10:15:00,57.86,57.89,57.83,57.84,37859.0,43.9479,43.9707,43.9251,43.9327,37859.0
2017-09-18 10:20:00,57.84,57.86,57.81,57.85,24591.0,43.9327,43.9479,43.9099,43.9403,24591.0
2017-09-18 10:25:00,57.85,57.86,57.79,57.81,33775.0,43.9403,43.9479,43.8947,43.9099,33775.0
2017-09-18 10:30:00,57.81,57.95,57.8,57.92,30627.0,43.9099,44.0163,43.9023,43.9935,30627.0
2017-09-18 10:35:00,57.91,57.93,57.82,57.93,25614.0,43.9859,44.0011,43.9175,44.0011,25614.0
2017-09-18 10:40:00,57.93,57.94,57.86,57.93,21686.0,44.0011,44.0087,43.9479,44.0011,21686.0
2017-09-18 10:45:00,57.93,58.1,57.89,58.06,42299.0,44.0011,44.1302,43.9707,44.0998,42299.0
2017-09-18 10:50:00,58.06,58.12,58.02,58.11,84923.0,44.0998,44.1454,44.0694,44.1378,84923.0
2017-09-18 10:55:00,58.12,58.13,58.04,58.1,80715.0,44.1454,44.153,44.0846,44.1302,80715.0
2017-09-18 11:00:00,58.1,58.14,58.07,58.1,38971.0,44.1302,44.1606,44.1074,44.1302,38971.0
2017-09-18 11:05:00,58.1,58.13,58.04,58.05,38737.0,44.1302,44.153,44.0846,44.0922,38737.0
2017-09-18 11:10:00,58.05,58.06,57.86,57.88,20935.0,44.0922,44.0998,43.9479,43.9631,20935.0
2017-09-18 11:15:00,57.87,57.89,57.64,57.68,88246.0,43.9555,43.9707,43.7808,43.8112,88246.0
2017-09-18 11:20:00,57.67,57.8,57.67,57.8,26635.0,43.8036,43.9023,43.8036,43.9023,26635.0
2017-09-18 11:25:00,57.8,57.82,57.62,57.7,35567.0,43.9023,43.9175,43.7656,43.8264,35567.0
2017-09-18 11:30:00,57.69,57.7,57.61,57.67,24704.0,43.8188,43.8264,43.758,43.8036,24704.0
2017-09-18 11:35:00,57.67,57.67,57.55,57.61,76148.0,43.8036,43.8036,43.7124,43.758,76148.0
2017-09-18 11:40:00,57.6,57.61,57.5,57.51,45064.0,43.7504,43.758,43.6745,43.6821,45064.0
2017-09-18 11:45:00,57.5,57.55,57.49,57.51,33261.0,43.6745,43.7124,43.6669,43.6821,33261.0
2017-09-18 11:50:00,57.5,57.5,57.44,57.46,23248.0,43.6745,43.6745,43.6289,43.6441,23248.0
2017-09-18 11:55:00,57.46,57.55,57.46,57.51,49001.0,43.6441,43.7124,43.6441,43.6821,49001.0
2017-09-18 12:00:00,57.51,57.52,57.47,57.49,17412.0,43.6821,43.6896,43.6517,43.6669,17412.0
2017-09-18 12:05:00,57.49,57.6,57.49,57.6,20290.0,43.6669,43.7504,43.6669,43.7504,20290.0
2017-09-18 12:10:00,57.6,57.6,57.5,57.51,16500.0,43.7504,43.7504,43.6745,43.6821,16500.0
2017-09-18 12:15:00,57.51,57.55,57.5,57.52,24371.0,43.6821,43.7124,43.6745,43.6896,24371.0
2017-09-18 12:20:00,57.53,57.53,57.45,57.53,31958.0,43.6972,43.6972,43.6365,43.6972,31958.0
2017-09-18 12:25:00,57.52,57.59,57.49,57.5,15694.0,43.6896,43.7428,43.6669,43.6745,15694.0
2017-09-18 12:30:00,57.5,57.5,57.45,57.47,21497.0,43.6745,43.6745,43.6365,43.6517,21497.0
2017-09-18 12:35:00,57.47,57.51,57.46,57.49,26633.0,43.6517,43.6821,43.6441,43.6669,26633.0
2017-09-18 12:40:00,57.48,57.53,57.47,57.5,17652.0,43.6593,43.6972,43.6517,43.6745,17652.0
2017-09-18 12:45:00,57.49,57.5,57.42,57.5,32670.0,43.6669,43.6745,43.6137,43.6745,32670.0
2017-09-18 12:50:00,57.5,57.51,57.45,57.47,15659.0,43.6745,43.6821,43.6365,43.6517,15659.0
2017-09-18 12:55:00,57.47,57.48,57.44,57.44,12380.0,43.6517,43.6593,43.6289,43.6289,12380.0
2017-09-18 13:00:00,57.44,57.45,57.4,57.41,19060.0,43.6289,43.6365,43.5985,43.6061,19060.0
2017-09-18 13:05:00,57.41,57.42,57.33,57.34,21550.0,43.6061,43.6137,43.5453,43.5529,21550.0
2017-09-18 13:10:00,57.34,57.4,57.32,57.36,27142.0,43.5529,43.5985,43.5377,43.5681,27142.0
2017-09-18 13:15:00,57.36,57.42,57.35,57.41,15998.0,43.5681,43.6137,43.5605,43.6061,15998.0
2017-09-18 13:20:00,57.4,57.42,57.37,57.4,30422.0,43.5985,43.6137,43.5757,43.5985,30422.0
2017-09-18 13:25:00,57.39,57.4,57.33,57.34,25001.0,43.5909,43.5985,43.5453,43.5529,25001.0
2017-09-18 13:30:00,57.34,57.38,57.32,57.38,16463.0,43.5529,43.5833,43.5377,43.5833,16463.0
2017-09-18 13:35:00,57.39,57.42,57.36,57.41,11601.0,43.5909,43.6137,43.5681,43.6061,11601.0
2017-09-18 13:40:00,57.41,57.44,57.4,57.43,17306.0,43.6061,43.6289,43.5985,43.6213,17306.0
2017-09-18 13:45:00,57.42,57.46,57.4,57.42,26866.0,43.6137,43.6441,43.5985,43.6137,26866.0
2017-09-18 13:50:00,57.42,57.46,57.41,57.46,16260.0,43.6137,43.6441,43.6061,43.6441,16260.0
2017-09-18 13:55:00,57.46,57.47,57.42,57.45,24382.0,43.6441,43.6517,43.6137,43.6365,24382.0
2017-09-18 14:00:00,57.45,57.47,57.43,57.46,17969.0,43.6365,43.6517,43.6213,43.6441,17969.0
2017-09-18 14:05:00,57.46,57.48,57.43,57.44,13055.0,43.6441,43.6593,43.6213,43.6289,13055.0
2017-09-18 14:10:00,57.43,57.44,57.39,57.39,16526.0,43.6213,43.6289,43.5909,43.5909,16526.0
2017-09-18 14:15:00,57.39,57.39,57.32,57.37,28443.0,43.5909,43.5909,43.5377,43.5757,28443.0
2017-09-18 14:20:00,57.36,57.41,57.33,57.4,40438.0,43.5681,43.6061,43.5453,43.5985,40438.0
2017-09-18 14:25:00,57.4,57.4,57.34,57.4,17810.0,43.5985,43.5985,43.5529,43.5985,17810.0
2017-09-18 14:30:00,57.4,57.41,57.37,57.41,16734.0,43.5985,43.6061,43.5757,43.6061,16734.0
2017-09-18 14:35:00,57.4,57.41,57.3,57.3,24142.0,43.5985,43.6061,43.5225,43.5225,24142.0
2017-09-18 14:40:00,57.3,57.32,57.27,57.27,34873.0,43.5225,43.5377,43.4998,43.4998,34873.0
2017-09-18 14:45:00,57.28,57.33,57.26,57.3,24348.0,43.5074,43.5453,43.4922,43.5225,24348.0
2017-09-18 14:50:00,57.3,57.35,57.29,57.34,25861.0,43.5225,43.5605,43.5149,43.5529,25861.0
2017-09-18 14:55:00,57.35,57.37,57.33,57.36,13401.0,43.5605,43.5757,43.5453,43.5681,13401.0
2017-09-18 15:00:00,57.35,57.39,57.32,57.37,25111.0,43.5605,43.5909,43.5377,43.5757,25111.0
2017-09-18 15:05:00,57.39,57.39,57.32,57.34,20505.0,43.5909,43.5909,43.5377,43.5529,20505.0
2017-09-18 15:10:00,57.35,57.36,57.32,57.35,19465.0,43.5605,43.5681,43.5377,43.5605,19465.0
2017-09-18 15:15:00,57.34,57.42,57.34,57.41,17545.0,43.5529,43.6137,43.5529,43.6061,17545.0
2017-09-18 15:20:00,57.41,57.43,57.39,57.42,21108.0,43.6061,43.6213,43.5909,43.6137,21108.0
2017-09-18 15:25:00,57.42,57.44,57.39,57.4,24233.0,43.6137,43.6289,43.5909,43.5985,24233.0
2017-09-18 15:30:00,57.41,57.44,57.36,57.43,45104.0,43.6061,43.6289,43.5681,43.6213,45104.0
2017-09-18 15:35:00,57.44,57.46,57.43,57.45,29425.0,43.6289,43.6441,43.6213,43.6365,29425.0
2017-09-18 15:40:00,57.45,57.48,57.42,57.43,28840.0,43.6365,43.6593,43.6137,43.6213,28840.0
2017-09-18 15:45:00,57.43,57.45,57.4,57.45,36354.0,43.6213,43.6365,43.5985,43.6365,36354.0
2017-09-18 15:50:00,57.45,57.45,57.4,57.43,44472.0,43.6365,43.6365,43.5985,43.6213,44472.0
2017-09-18 15:55:00,57.43,57.44,57.32,57.35,192339.0,43.6213,43.6289,43.5377,43.5605,192339.0
2017-09-19 09:30:00,56.15,56.68,54.57,54.77,476234.0,42.6491,43.0516,41.449,41.6009,476234.0
2017-09-19 09:35:00,54.78,54.79,53.45,53.85,568559.0,41.6085,41.6161,40.5983,40.9021,568559.0
2017-09-19 09:40:00,53.85,53.86,53.36,53.62,419402.0,40.9021,40.9097,40.5299,40.7274,419402.0
2017-09-19 09:45:00,53.62,53.65,53.06,53.18,479358.0,40.7274,40.7502,40.302,40.3932,479358.0
2017-09-19 09:50:00,53.18,53.35,52.98,53.01,564123.0,40.3932,40.5223,40.2413,40.2641,564123.0
2017-09-19 09:55:00,53.0,53.21,52.81,53.17,495196.0,40.2565,40.416,40.1121,40.3856,495196.0
2017-09-19 10:00:00,53.18,53.58,53.08,53.49,527883.0,40.3932,40.697,40.3172,40.6286,527883.0
2017-09-19 10:05:00,53.45,53.62,53.07,53.16,601154.0,40.5983,40.7274,40.3096,40.378,601154.0
2017-09-19 10:10:00,53.16,53.16,52.86,52.97,353832.0,40.378,40.378,40.1501,40.2337,353832.0
2017-09-19 10:15:00,52.97,53.24,52.93,53.22,264694.0,40.2337,40.4387,40.2033,40.4236,264694.0
2017-09-19 10:20:00,53.23,53.26,52.96,53.05,282349.0,40.4312,40.4539,40.2261,40.2944,282349.0
2017-09-19 10:25:00,53.06,53.21,53.0,53.12,219980.0,40.302,40.416,40.2565,40.3476,219980.0
2017-09-19 10:30:00,53.11,53.17,52.6,52.62,348399.0,40.34,40.3856,39.9526,39.9678,348399.0
2017-09-19 10:35:00,52.62,52.76,52.51,52.65,334346.0,39.9678,40.0742,39.8843,39.9906,334346.0
2017-09-19 10:40:00,52.64,52.85,52.64,52.79,193033.0,39.983,40.1425,39.983,40.0969,193033.0
2017-09-19 10:45:00,52.79,52.79,52.4,52.43,222463.0,40.0969,40.0969,39.8007,39.8235,222463.0
2017-09-19 10:50:00,52.42,52.52,52.25,52.43,205754.0,39.8159,39.8919,39.6868,39.8235,205754.0
2017-09-19 10:55:00,52.42,52.51,52.3,52.41,178828.0,39.8159,39.8843,39.7248,39.8083,178828.0
2017-09-19 11:00:00,52.41,52.49,52.17,52.17,193582.0,39.8083,39.8691,39.626,39.626,193582.0
2017-09-19 11:05:00,52.18,52.3,52.04,52.05,317691.0,39.6336,39.7248,39.5273,39.5349,317691.0
2017-09-19 11:10:00,52.06,52.2,52.02,52.12,218886.0,39.5425,39.6488,39.5121,39.588,218886.0
2017-09-19 11:15:00,52.12,52.14,51.82,51.82,393312.0,39.588,39.6032,39.3602,39.3602,393312.0
2017-09-19 11:20:00,51.84,51.88,51.68,51.8,348062.0,39.3754,39.4058,39.2538,39.345,348062.0
2017-09-19 11:25:00,51.81,51.98,51.61,51.88,334175.0,39.3526,39.4817,39.2007,39.4058,334175.0
2017-09-19 11:30:00,51.87,52.12,51.85,52.06,196607.0,39.3982,39.588,39.383,39.5425,196607.0
2017-09-19 11:35:00,52.07,52.37,52.03,52.22,278698.0,39.5501,39.7779,39.5197,39.664,278698.0
2017-09-19 11:40:00,52.21,52.36,52.16,52.16,176547.0,39.6564,39.7703,39.6184,39.6184,176547.0
2017-09-19 11:45:00,52.16,52.33,52.16,52.26,235910.0,39.6184,39.7476,39.6184,39.6944,235910.0
2017-09-19 11:50:00,52.26,52.31,52.06,52.3,117693.0,39.6944,39.7324,39.5425,39.7248,117693.0
2017-09-19 11:55:00,52.32,52.32,52.23,52.29,117205.0,39.74,39.74,39.6716,39.7172,117205.0
2017-09-19 12:00:00,52.3,52.61,52.26,52.57,228628.0,39.7248,39.9602,39.6944,39.9298,228628.0
2017-09-19 12:05:00,52.56,52.68,52.5,52.6,216539.0,39.9223,40.0134,39.8767,39.9526,216539.0
2017-09-19 12:10:00,52.59,52.85,52.58,52.81,234189.0,39.945,40.1425,39.9374,40.1121,234189.0
2017-09-19 12:15:00,52.82,52.87,52.77,52.79,160821.0,40.1197,40.1577,40.0818,40.0969,160821.0
2017-09-19 12:20:00,52.8,52.98,52.79,52.94,161567.0,40.1045,40.2413,40.0969,40.2109,161567.0
2017-09-19 12:25:00,52.93,53.11,52.82,52.82,224412.0,40.2033,40.34,40.1197,40.1197,224412.0
2017-09-19 12:30:00,52.82,52.92,52.56,52.68,165715.0,40.1197,40.1957,39.9223,40.0134,165715.0
2017-09-19 12:35:00,52.68,52.78,52.44,52.44,119365.0,40.0134,40.0894,39.8311,39.8311,119365.0
2017-09-19 12:40:00,52.43,52.55,52.3,52.55,205820.0,39.8235,39.9147,39.7248,39.9147,205820.0
2017-09-19 12:45:00,52.55,52.57,52.46,52.55,85129.0,39.9147,39.9298,39.8463,39.9147,85129.0
2017-09-19 12:50:00,52.56,52.59,52.36,52.41,94272.0,39.9223,39.945,39.7703,39.8083,94272.0
2017-09-19 12:55:00,52.41,52.57,52.41,52.56,83924.0,39.8083,39.9298,39.8083,39.9223,83924.0
2017-09-19 13:00:00,52.56,52.76,52.54,52.75,158957.0,39.9223,40.0742,39.9071,40.0666,158957.0
2017-09-19 13:05:00,52.75,52.9,52.72,52.87,298011.0,40.0666,40.1805,40.0438,40.1577,298011.0
2017-09-19 13:10:00,52.89,53.59,52.86,53.52,403340.0,40.1729,40.7046,40.1501,40.6514,403340.0
2017-09-19 13:15:00,53.54,53.6,53.31,53.42,234037.0,40.6666,40.7122,40.4919,40.5755,234037.0
2017-09-19 13:20:00,53.42,53.78,53.4,53.71,414167.0,40.5755,40.8489,40.5603,40.7957,414167.0
2017-09-19 13:25:00,53.71,53.82,53.45,53.79,464683.0,40.7957,40.8793,40.5983,40.8565,464683.0
2017-09-19 13:30:00,53.77,53.77,53.52,53.6,297127.0,40.8413,40.8413,40.6514,40.7122,297127.0
2017-09-19 13:35:00,53.6,53.72,53.51,53.7,196370.0,40.7122,40.8033,40.6438,40.7881,196370.0
2017-09-19 13:40:00,53.69,53.89,53.58,53.89,374303.0,40.7805,40.9325,40.697,40.9325,374303.0
2017-09-19 13:45:00,53.89,54.0,53.71,53.96,350479.0,40.9325,41.016,40.7957,40.9856,350479.0
2017-09-19 13:50:00,53.96,53.97,53.63,53.64,205152.0,40.9856,40.9932,40.735,40.7426,205152.0
2017-09-19 13:55:00,53.64,53.73,53.33,53.45,359818.0,40.7426,40.8109,40.5071,40.5983,359818.0
2017-09-19 14:00:00,53.43,53.57,53.39,53.5,225623.0,40.5831,40.6894,40.5527,40.6362,225623.0
2017-09-19 14:05:00,53.5,53.73,53.37,53.68,253181.0,40.6362,40.8109,40.5375,40.773,253181.0
2017-09-19 14:10:00,53.66,53.82,53.54,53.54,241396.0,40.7578,40.8793,40.6666,40.6666,241396.0
2017-09-19 14:15:00,53.53,53.87,53.52,53.71,241844.0,40.659,40.9173,40.6514,40.7957,241844.0
2017-09-19 14:20:00,53.72,53.84,53.5,53.5,313313.0,40.8033,40.8945,40.6362,40.6362,313313.0
2017-09-19 14:25:00,53.5,53.57,53.41,53.47,240617.0,40.6362,40.6894,40.5679,40.6134,240617.0
2017-09-19 14:30:00,53.47,53.49,53.38,53.43,84453.0,40.6134,40.6286,40.5451,40.5831,84453.0
2017-09-19 14:35:00,53.42,53.59,53.42,53.42,82861.0,40.5755,40.7046,40.5755,40.5755,82861.0
2017-09-19 14:40:00,53.43,53.44,53.21,53.31,207810.0,40.5831,40.5907,40.416,40.4919,207810.0
2017-09-19 14:45:00,53.29,53.37,53.15,53.19,123024.0,40.4767,40.5375,40.3704,40.4008,123024.0
2017-09-19 14:50:00,53.19,53.24,53.03,53.06,155257.0,40.4008,40.4387,40.2792,40.302,155257.0
2017-09-19 14:55:00,53.05,53.15,53.01,53.04,268263.0,40.2944,40.3704,40.2641,40.2868,268263.0
2017-09-19 15:00:00,53.03,53.05,52.72,52.73,241369.0,40.2792,40.2944,40.0438,40.0514,241369.0
2017-09-19 15:05:00,52.73,52.75,52.56,52.74,393901.0,40.0514,40.0666,39.9223,40.059,393901.0
2017-09-19 15:10:00,52.74,52.89,52.72,52.76,279058.0,40.059,40.1729,40.0438,40.0742,279058.0
2017-09-19 15:15:00,52.76,52.82,52.6,52.62,153410.0,40.0742,40.1197,39.9526,39.9678,153410.0
2017-09-19 15:20:00,52.61,52.62,52.43,52.48,333575.0,39.9602,39.9678,39.8235,39.8615,333575.0
2017-09-19 15:25:00,52.48,52.74,52.46,52.73,191242.0,39.8615,40.059,39.8463,40.0514,191242.0
2017-09-19 15:30:00,52.72,52.72,52.54,52.55,148573.0,40.0438,40.0438,39.9071,39.9147,148573.0
2017-09-19 15:35:00,52.55,52.75,52.55,52.62,178244.0,39.9147,40.0666,39.9147,39.9678,178244.0
2017-09-19 15:40:00,52.62,52.69,52.55,52.67,244896.0,39.9678,40.021,39.9147,40.0058,244896.0
2017-09-19 15:45:00,52.66,52.87,52.66,52.71,220723.0,39.9982,40.1577,39.9982,40.0362,220723.0
2017-09-19 15:50:00,52.72,52.89,52.71,52.86,346094.0,40.0438,40.1729,40.0362,40.1501,346094.0
2017-09-19 15:55:00,52.86,52.93,52.75,52.75,428895.0,40.1501,40.2033,40.0666,40.0666,428895.0
2017-09-20 09:30:00,52.51,52.8,52.45,52.57,294162.0,39.8843,40.1045,39.8387,39.9298,294162.0
2017-09-20 09:35:00,52.56,52.57,52.26,52.4,162047.0,39.9223,39.9298,39.6944,39.8007,162047.0
2017-09-20 09:40:00,52.41,52.64,52.26,52.47,276434.0,39.8083,39.983,39.6944,39.8539,276434.0
2017-09-20 09:45:00,52.47,52.65,52.37,52.49,182427.0,39.8539,39.9906,39.7779,39.8691,182427.0
2017-09-20 09:50:00,52.5,52.5,52.22,52.28,178183.0,39.8767,39.8767,39.664,39.7096,178183.0
2017-09-20 09:55:00,52.29,52.5,52.23,52.44,89482.0,39.7172,39.8767,39.6716,39.8311,89482.0
2017-09-20 10:00:00,52.44,52.55,52.38,52.39,87052.0,39.8311,39.9147,39.7855,39.7931,87052.0
2017-09-20 10:05:00,52.39,52.43,52.33,52.39,60820.0,39.7931,39.8235,39.7476,39.7931,60820.0
2017-09-20 10:10:00,52.39,52.51,52.39,52.49,128117.0,39.7931,39.8843,39.7931,39.8691,128117.0
2017-09-20 10:15:00,52.49,52.56,52.43,52.54,117231.0,39.8691,39.9223,39.8235,39.9071,117231.0
2017-09-20 10:20:00,52.54,52.56,52.41,52.44,73594.0,39.9071,39.9223,39.8083,39.8311,73594.0
2017-09-20 10:25:00,52.43,52.55,52.41,52.53,58832.0,39.8235,39.9147,39.8083,39.8995,58832.0
2017-09-20 10:30:00,52.53,52.56,52.43,52.48,64233.0,39.8995,39.9223,39.8235,39.8615,64233.0
2017-09-20 10:35:00,52.47,52.48,52.43,52.47,47157.0,39.8539,39.8615,39.8235,39.8539,47157.0
2017-09-20 10:40:00,52.47,52.5,52.35,52.37,77090.0,39.8539,39.8767,39.7627,39.7779,77090.0
2017-09-20 10:45:00,52.36,52.38,52.15,52.17,119338.0,39.7703,39.7855,39.6108,39.626,119338.0
2017-09-20 10:50:00,52.17,52.24,52.12,52.2,138529.0,39.626,39.6792,39.588,39.6488,138529.0
2017-09-20 10:55:00,52.21,52.21,52.15,52.16,75432.0,39.6564,39.6564,39.6108,39.6184,75432.0
2017-09-20 11:00:00,52.17,52.2,52.07,52.1,101189.0,39.626,39.6488,39.5501,39.5729,101189.0
2017-09-20 11:05:00,52.1,52.15,52.09,52.14,60423.0,39.5729,39.6108,39.5653,39.6032,60423.0
2017-09-20 11:10:00,52.14,52.16,52.1,52.12,66845.0,39.6032,39.6184,39.5729,39.588,66845.0
2017-09-20 11:15:00,52.13,52.19,52.13,52.15,65546.0,39.5956,39.6412,39.5956,39.6108,65546.0
2017-09-20 11:20:00,52.16,52.16,52.12,52.13,52743.0,39.6184,39.6184,39.588,39.5956,52743.0
2017-09-20 11:25:00,52.13,52.16,52.12,52.15,52275.0,39.5956,39.6184,39.588,39.6108,52275.0
2017-09-20 11:30:00,52.15,52.15,52.12,52.13,46945.0,39.6108,39.6108,39.588,39.5956,46945.0
2017-09-20 11:35:00,52.13,52.14,52.07,52.09,117230.0,39.5956,39.6032,39.5501,39.5653,117230.0
2017-09-20 11:40:00,52.09,52.09,52.05,52.08,60357.0,39.5653,39.5653,39.5349,39.5577,60357.0
2017-09-20 11:45:00,52.08,52.19,52.07,52.19,53740.0,39.5577,39.6412,39.5501,39.6412,53740.0
2017-09-20 11:50:00,52.19,52.28,52.18,52.26,65682.0,39.6412,39.7096,39.6336,39.6944,65682.0
2017-09-20 11:55:00,52.27,52.29,52.22,52.25,35205.0,39.702,39.7172,39.664,39.6868,35205.0
2017-09-20 12:00:00,52.25,52.25,52.19,52.25,43163.0,39.6868,39.6868,39.6412,39.6868,43163.0
2017-09-20 12:05:00,52.25,52.27,52.24,52.26,34001.0,39.6868,39.702,39.6792,39.6944,34001.0
2017-09-20 12:10:00,52.26,52.56,52.25,52.55,121177.0,39.6944,39.9223,39.6868,39.9147,121177.0
2017-09-20 12:15:00,52.55,52.65,52.51,52.52,86612.0,39.9147,39.9906,39.8843,39.8919,86612.0
2017-09-20 12:20:00,52.53,52.56,52.45,52.5,54437.0,39.8995,39.9223,39.8387,39.8767,54437.0
2017-09-20 12:25:00,52.5,52.59,52.49,52.59,39228.0,39.8767,39.945,39.8691,39.945,39228.0
2017-09-20 12:30:00,52.6,52.63,52.56,52.57,31444.0,39.9526,39.9754,39.9223,39.9298,31444.0
2017-09-20 12:35:00,52.57,52.62,52.53,52.56,29762.0,39.9298,39.9678,39.8995,39.9223,29762.0
2017-09-20 12:40:00,52.56,52.57,52.51,52.52,33149.0,39.9223,39.9298,39.8843,39.8919,33149.0
2017-09-20 12:45:00,52.52,52.57,52.52,52.52,28882.0,39.8919,39.9298,39.8919,39.8919,28882.0
2017-09-20 12:50:00,52.53,52.56,52.52,52.55,26162.0,39.8995,39.9223,39.8919,39.9147,26162.0
2017-09-20 12:55:00,52.55,52.56,52.38,52.4,66804.0,39.9147,39.9223,39.7855,39.8007,66804.0
2017-09-20 13:00:00,52.41,52.41,52.29,52.35,108909.0,39.8083,39.8083,39.7172,39.7627,108909.0
2017-09-20 13:05:00,52.36,52.39,52.36,52.39,21520.0,39.7703,39.7931,39.7703,39.7931,21520.0
2017-09-20 13:10:00,52.38,52.39,52.31,52.31,32808.0,39.7855,39.7931,39.7324,39.7324,32808.0
2017-09-20 13:15:00,52.31,52.33,52.21,52.21,58394.0,39.7324,39.7476,39.6564,39.6564,58394.0
2017-09-20 13:20:00,52.21,52.21,52.1,52.19,139395.0,39.6564,39.6564,39.5729,39.6412,139395.0
2017-09-20 13:25:00,52.18,52.27,52.17,52.25,119792.0,39.6336,39.702,39.626,39.6868,119792.0
2017-09-20 13:30:00,52.26,52.28,52.2,52.28,51325.0,39.6944,39.7096,39.6488,39.7096,51325.0
2017-09-20 13:35:00,52.28,52.34,52.27,52.3,97145.0,39.7096,39.7551,39.702,39.7248,97145.0
2017-09-20 13:40:00,52.31,52.39,52.3,52.39,58843.0,39.7324,39.7931,39.7248,39.7931,58843.0
2017-09-20 13:45:00,52.39,52.4,52.3,52.39,82243.0,39.7931,39.8007,39.7248,39.7931,82243.0
2017-09-20 13:50:00,52.4,52.4,52.3,52.38,50260.0,39.8007,39.8007,39.7248,39.7855,50260.0
2017-09-20 13:55:00,52.38,52.44,52.37,52.43,39047.0,39.7855,39.8311,39.7779,39.8235,39047.0
2017-09-20 14:00:00,52.43,52.48,52.31,52.48,61200.0,39.8235,39.8615,39.7324,39.8615,61200.0
2017-09-20 14:05:00,52.48,52.52,52.39,52.52,56322.0,39.8615,39.8919,39.7931,39.8919,56322.0
2017-09-20 14:10:00,52.52,52.58,52.42,52.43,98325.0,39.8919,39.9374,39.8159,39.8235,98325.0
2017-09-20 14:15:00,52.44,52.53,52.41,52.52,52759.0,39.8311,39.8995,39.8083,39.8919,52759.0
2017-09-20 14:20:00,52.52,52.53,52.41,52.46,76849.0,39.8919,39.8995,39.8083,39.8463,76849.0
2017-09-20 14:25:00,52.45,52.45,52.4,52.44,81957.0,39.8387,39.8387,39.8007,39.8311,81957.0
2017-09-20 14:30:00,52.44,52.44,52.31,52.39,71169.0,39.8311,39.8311,39.7324,39.7931,71169.0
2017-09-20 14:35:00,52.39,52.39,52.27,52.31,60342.0,39.7931,39.7931,39.702,39.7324,60342.0
2017-09-20 14:40:00,52.31,52.36,52.31,52.32,50579.0,39.7324,39.7703,39.7324,39.74,50579.0
2017-09-20 14:45:00,52.33,52.42,52.32,52.41,61088.0,39.7476,39.8159,39.74,39.8083,61088.0
2017-09-20 14:50:00,52.41,52.46,52.39,52.44,39944.0,39.8083,39.8463,39.7931,39.8311,39944.0
2017-09-20 14:55:00,52.44,52.47,52.39,52.4,58861.0,39.8311,39.8539,39.7931,39.8007,58861.0
2017-09-20 15:00:00,52.39,52.52,52.38,52.5,60827.0,39.7931,39.8919,39.7855,39.8767,60827.0
2017-09-20 15:05:00,52.5,52.54,52.45,52.45,78978.0,39.8767,39.9071,39.8387,39.8387,78978.0
2017-09-20 15:10:00,52.46,52.47,52.44,52.45,60502.0,39.8463,39.8539,39.8311,39.8387,60502.0
2017-09-20 15:15:00,52.45,52.46,52.43,52.46,51349.0,39.8387,39.8463,39.8235,39.8463,51349.0
2017-09-20 15:20:00,52.46,52.52,52.45,52.48,62975.0,39.8463,39.8919,39.8387,39.8615,62975.0
2017-09-20 15:25:00,52.48,52.53,52.47,52.52,51420.0,39.8615,39.8995,39.8539,39.8919,51420.0
2017-09-20 15:30:00,52.52,52.53,52.51,52.52,83271.0,39.8919,39.8995,39.8843,39.8919,83271.0
2017-09-20 15:35:00,52.52,52.58,52.52,52.55,110007.0,39.8919,39.9374,39.8919,39.9147,110007.0
2017-09-20 15:40:00,52.55,52.57,52.54,52.56,140780.0,39.9147,39.9298,39.9071,39.9223,140780.0
2017-09-20 15:45:00,52.57,52.6,52.51,52.57,174988.0,39.9298,39.9526,39.8843,39.9298,174988.0
2017-09-20 15:50:00,52.57,52.63,52.56,52.6,157091.0,39.9298,39.9754,39.9223,39.9526,157091.0
2017-09-20 15:55:00,52.6,52.6,52.56,52.59,289969.0,39.9526,39.9526,39.9223,39.945,289969.0
2017-09-21 09:30:00,52.32,52.79,52.32,52.7,122181.0,39.74,40.0969,39.74,40.0286,122181.0
2017-09-21 09:35:00,52.69,52.76,52.56,52.66,167333.0,40.021,40.0742,39.9223,39.9982,167333.0
2017-09-21 09:40:00,52.67,52.95,52.67,52.91,56474.0,40.0058,40.2185,40.0058,40.1881,56474.0
2017-09-21 09:45:00,52.91,52.96,52.85,52.91,46938.0,40.1881,40.2261,40.1425,40.1881,46938.0
2017-09-21 09:50:00,52.91,53.06,52.89,53.02,83177.0,40.1881,40.302,40.1729,40.2716,83177.0
2017-09-21 09:55:00,53.03,53.35,53.02,53.32,120591.0,40.2792,40.5223,40.2716,40.4995,120591.0
2017-09-21 10:00:00,53.31,53.41,53.22,53.35,122102.0,40.4919,40.5679,40.4236,40.5223,122102.0
2017-09-21 10:05:00,53.35,53.43,53.11,53.14,108641.0,40.5223,40.5831,40.34,40.3628,108641.0
2017-09-21 10:10:00,53.14,53.3,53.1,53.24,111532.0,40.3628,40.4843,40.3324,40.4387,111532.0
2017-09-21 10:15:00,53.25,53.28,53.07,53.09,53287.0,40.4463,40.4691,40.3096,40.3248,53287.0
2017-09-21 10:20:00,53.08,53.27,53.08,53.26,108090.0,40.3172,40.4615,40.3172,40.4539,108090.0
2017-09-21 10:25:00,53.25,53.43,53.24,53.42,70380.0,40.4463,40.5831,40.4387,40.5755,70380.0
2017-09-21 10:30:00,53.41,53.47,53.34,53.39,104542.0,40.5679,40.6134,40.5147,40.5527,104542.0
2017-09-21 10:35:00,53.39,53.47,53.37,53.46,86679.0,40.5527,40.6134,40.5375,40.6059,86679.0
2017-09-21 10:40:00,53.47,53.47,53.39,53.41,66182.0,40.6134,40.6134,40.5527,40.5679,66182.0
2017-09-21 10:45:00,53.41,53.58,53.41,53.48,102036.0,40.5679,40.697,40.5679,40.621,102036.0
2017-09-21 10:50:00,53.48,53.6,53.47,53.54,60147.0,40.621,40.7122,40.6134,40.6666,60147.0
2017-09-21 10:55:00,53.55,53.64,53.54,53.56,81192.0,40.6742,40.7426,40.6666,40.6818,81192.0
2017-09-21 11:00:00,53.55,53.67,53.52,53.65,89939.0,40.6742,40.7654,40.6514,40.7502,89939.0
2017-09-21 11:05:00,53.65,53.75,53.63,53.71,56391.0,40.7502,40.8261,40.735,40.7957,56391.0
2017-09-21 11:10:00,53.72,53.73,53.57,53.64,65399.0,40.8033,40.8109,40.6894,40.7426,65399.0
2017-09-21 11:15:00,53.63,53.68,53.59,53.65,38839.0,40.735,40.773,40.7046,40.7502,38839.0
2017-09-21 11:20:00,53.65,53.67,53.57,53.62,110813.0,40.7502,40.7654,40.6894,40.7274,110813.0
2017-09-21 11:25:00,53.62,53.76,53.62,53.73,112448.0,40.7274,40.8337,40.7274,40.8109,112448.0
2017-09-21 11:30:00,53.73,53.8,53.72,53.74,67996.0,40.8109,40.8641,40.8033,40.8185,67996.0
2017-09-21 11:35:00,53.74,53.79,53.63,53.78,56682.0,40.8185,40.8565,40.735,40.8489,56682.0
2017-09-21 11:40:00,53.78,53.81,53.75,53.76,44365.0,40.8489,40.8717,40.8261,40.8337,44365.0
2017-09-21 11:45:00,53.75,53.76,53.57,53.58,56624.0,40.8261,40.8337,40.6894,40.697,56624.0
2017-09-21 11:50:00,53.58,53.71,53.55,53.71,39697.0,40.697,40.7957,40.6742,40.7957,39697.0
2017-09-21 11:55:00,53.71,53.85,53.71,53.85,42466.0,40.7957,40.9021,40.7957,40.9021,42466.0
2017-09-21 12:00:00,53.84,53.93,53.84,53.9,83193.0,40.8945,40.9628,40.8945,40.9401,83193.0
2017-09-21 12:05:00,53.91,53.93,53.87,53.89,70953.0,40.9477,40.9628,40.9173,40.9325,70953.0
2017-09-21 12:10:00,53.89,53.99,53.88,53.91,78872.0,40.9325,41.0084,40.9249,40.9477,78872.0
2017-09-21 12:15:00,53.91,53.96,53.87,53.96,38922.0,40.9477,40.9856,40.9173,40.9856,38922.0
2017-09-21 12:20:00,53.96,53.99,53.87,53.87,59144.0,40.9856,41.0084,40.9173,40.9173,59144.0
2017-09-21 12:25:00,53.87,53.95,53.85,53.91,38944.0,40.9173,40.978,40.9021,40.9477,38944.0
2017-09-21 12:30:00,53.9,53.95,53.87,53.9,28897.0,40.9401,40.978,40.9173,40.9401,28897.0
2017-09-21 12:35:00,53.91,53.94,53.89,53.92,27077.0,40.9477,40.9704,40.9325,40.9552,27077.0
2017-09-21 12:40:00,53.92,53.93,53.84,53.89,39282.0,40.9552,40.9628,40.8945,40.9325,39282.0
2017-09-21 12:45:00,53.89,53.92,53.86,53.89,21536.0,40.9325,40.9552,40.9097,40.9325,21536.0
2017-09-21 12:50:00,53.91,53.97,53.9,53.96,55531.0,40.9477,40.9932,40.9401,40.9856,55531.0
2017-09-21 12:55:00,53.97,54.0,53.94,53.94,38472.0,40.9932,41.016,40.9704,40.9704,38472.0
2017-09-21 13:00:00,53.96,53.99,53.9,53.93,27254.0,40.9856,41.0084,40.9401,40.9628,27254.0
2017-09-21 13:05:00,53.93,53.97,53.89,53.96,32774.0,40.9628,40.9932,40.9325,40.9856,32774.0
2017-09-21 13:10:00,53.95,54.07,53.95,54.05,71379.0,40.978,41.0692,40.978,41.054,71379.0
2017-09-21 13:15:00,54.06,54.16,54.05,54.13,66297.0,41.0616,41.1375,41.054,41.1148,66297.0
2017-09-21 13:20:00,54.13,54.23,54.11,54.22,86351.0,41.1148,41.1907,41.0996,41.1831,86351.0
2017-09-21 13:25:00,54.22,54.32,54.14,54.18,67440.0,41.1831,41.2591,41.1223,41.1527,67440.0
2017-09-21 13:30:00,54.18,54.2,54.1,54.18,53069.0,41.1527,41.1679,41.092,41.1527,53069.0
2017-09-21 13:35:00,54.18,54.19,54.12,54.12,42881.0,41.1527,41.1603,41.1072,41.1072,42881.0
2017-09-21 13:40:00,54.11,54.16,54.1,54.12,31107.0,41.0996,41.1375,41.092,41.1072,31107.0
2017-09-21 13:45:00,54.13,54.18,54.09,54.09,63458.0,41.1148,41.1527,41.0844,41.0844,63458.0
2017-09-21 13:50:00,54.09,54.14,54.08,54.1,55778.0,41.0844,41.1223,41.0768,41.092,55778.0
2017-09-21 13:55:00,54.1,54.16,54.08,54.14,33427.0,41.092,41.1375,41.0768,41.1223,33427.0
2017-09-21 14:00:00,54.14,54.14,54.07,54.1,33415.0,41.1223,41.1223,41.0692,41.092,33415.0
2017-09-21 14:05:00,54.09,54.11,54.07,54.1,25442.0,41.0844,41.0996,41.0692,41.092,25442.0
2017-09-21 14:10:00,54.09,54.1,53.99,54.04,62267.0,41.0844,41.092,41.0084,41.0464,62267.0
2017-09-21 14:15:00,54.05,54.08,54.01,54.06,41360.0,41.054,41.0768,41.0236,41.0616,41360.0
2017-09-21 14:20:00,54.06,54.08,53.94,53.95,49518.0,41.0616,41.0768,40.9704,40.978,49518.0
2017-09-21 14:25:00,53.95,54.0,53.87,53.87,36801.0,40.978,41.016,40.9173,40.9173,36801.0
2017-09-21 14:30:00,53.87,53.9,53.82,53.86,56723.0,40.9173,40.9401,40.8793,40.9097,56723.0
2017-09-21 14:35:00,53.87,54.0,53.87,53.92,43812.0,40.9173,41.016,40.9173,40.9552,43812.0
2017-09-21 14:40:00,53.93,53.94,53.88,53.9,36085.0,40.9628,40.9704,40.9249,40.9401,36085.0
2017-09-21 14:45:00,53.9,53.9,53.86,53.89,28115.0,40.9401,40.9401,40.9097,40.9325,28115.0
2017-09-21 14:50:00,53.88,53.92,53.88,53.9,39134.0,40.9249,40.9552,40.9249,40.9401,39134.0
2017-09-21 14:55:00,53.9,53.9,53.83,53.86,38724.0,40.9401,40.9401,40.8869,40.9097,38724.0
2017-09-21 15:00:00,53.86,53.87,53.77,53.82,44515.0,40.9097,40.9173,40.8413,40.8793,44515.0
2017-09-21 15:05:00,53.81,53.85,53.79,53.84,36942.0,40.8717,40.9021,40.8565,40.8945,36942.0
2017-09-21 15:10:00,53.84,53.85,53.71,53.72,55348.0,40.8945,40.9021,40.7957,40.8033,55348.0
2017-09-21 15:15:00,53.72,53.75,53.67,53.73,56895.0,40.8033,40.8261,40.7654,40.8109,56895.0
2017-09-21 15:20:00,53.73,53.79,53.72,53.79,39588.0,40.8109,40.8565,40.8033,40.8565,39588.0
2017-09-21 15:25:00,53.79,53.83,53.76,53.8,62473.0,40.8565,40.8869,40.8337,40.8641,62473.0
2017-09-21 15:30:00,53.8,53.83,53.78,53.82,58840.0,40.8641,40.8869,40.8489,40.8793,58840.0
2017-09-21 15:35:00,53.83,53.91,53.83,53.89,86204.0,40.8869,40.9477,40.8869,40.9325,86204.0
2017-09-21 15:40:00,53.9,53.97,53.85,53.92,115733.0,40.9401,40.9932,40.9021,40.9552,115733.0
2017-09-21 15:45:00,53.93,54.05,53.92,54.05,140237.0,40.9628,41.054,40.9552,41.054,140237.0
2017-09-21 15:50:00,54.04,54.07,53.99,54.07,179018.0,41.0464,41.0692,41.0084,41.0692,179018.0
2017-09-21 15:55:00,54.07,54.07,53.94,53.97,314469.0,41.0692,41.0692,40.9704,40.9932,314469.0
2017-09-22 09:30:00,53.79,54.24,53.78,54.2,96873.0,40.8565,41.1983,40.8489,41.1679,96873.0
2017-09-22 09:35:00,54.21,54.4,54.15,54.37,89197.0,41.1755,41.3198,41.1299,41.297,89197.0
2017-09-22 09:40:00,54.4,54.5,54.18,54.2,180482.0,41.3198,41.3958,41.1527,41.1679,180482.0
2017-09-22 09:45:00,54.21,54.41,54.18,54.35,127657.0,41.1755,41.3274,41.1527,41.2819,127657.0
2017-09-22 09:50:00,54.35,54.46,54.24,54.31,60114.0,41.2819,41.3654,41.1983,41.2515,60114.0
2017-09-22 09:55:00,54.33,54.33,54.15,54.27,48227.0,41.2667,41.2667,41.1299,41.2211,48227.0
2017-09-22 10:00:00,54.27,54.43,54.26,54.4,31802.0,41.2211,41.3426,41.2135,41.3198,31802.0
2017-09-22 10:05:00,54.4,54.57,54.39,54.54,50688.0,41.3198,41.449,41.3122,41.4262,50688.0
2017-09-22 10:10:00,54.54,54.61,54.52,54.55,86083.0,41.4262,41.4793,41.411,41.4338,86083.0
2017-09-22 10:15:00,54.55,54.82,54.55,54.82,122958.0,41.4338,41.6388,41.4338,41.6388,122958.0
2017-09-22 10:20:00,54.81,54.86,54.54,54.58,121897.0,41.6313,41.6692,41.4262,41.4566,121897.0
2017-09-22 10:25:00,54.59,54.64,54.49,54.62,83372.0,41.4641,41.5021,41.3882,41.4869,83372.0
2017-09-22 10:30:00,54.62,54.75,54.58,54.75,51857.0,41.4869,41.5857,41.4566,41.5857,51857.0
2017-09-22 10:35:00,54.74,54.74,54.41,54.51,98596.0,41.5781,41.5781,41.3274,41.4034,98596.0
2017-09-22 10:40:00,54.52,54.56,54.42,54.44,46961.0,41.411,41.4414,41.335,41.3502,46961.0
2017-09-22 10:45:00,54.43,54.44,54.3,54.32,49302.0,41.3426,41.3502,41.2439,41.2591,49302.0
2017-09-22 10:50:00,54.33,54.4,54.32,54.39,38170.0,41.2667,41.3198,41.2591,41.3122,38170.0
2017-09-22 10:55:00,54.38,54.4,54.26,54.27,67746.0,41.3046,41.3198,41.2135,41.2211,67746.0
2017-09-22 11:00:00,54.27,54.33,54.25,54.33,30061.0,41.2211,41.2667,41.2059,41.2667,30061.0
2017-09-22 11:05:00,54.34,54.38,54.31,54.37,30955.0,41.2743,41.3046,41.2515,41.297,30955.0
2017-09-22 11:10:00,54.37,54.37,54.15,54.15,65423.0,41.297,41.297,41.1299,41.1299,65423.0
2017-09-22 11:15:00,54.16,54.19,54.15,54.19,24956.0,41.1375,41.1603,41.1299,41.1603,24956.0
2017-09-22 11:20:00,54.19,54.21,54.1,54.13,48787.0,41.1603,41.1755,41.092,41.1148,48787.0
2017-09-22 11:25:00,54.13,54.19,54.06,54.1,50213.0,41.1148,41.1603,41.0616,41.092,50213.0
2017-09-22 11:30:00,54.11,54.15,54.06,54.13,31147.0,41.0996,41.1299,41.0616,41.1148,31147.0
2017-09-22 11:35:00,54.14,54.25,54.14,54.22,25384.0,41.1223,41.2059,41.1223,41.1831,25384.0
2017-09-22 11:40:00,54.24,54.32,54.23,54.29,31284.0,41.1983,41.2591,41.1907,41.2363,31284.0
2017-09-22 11:45:00,54.28,54.28,54.11,54.14,23635.0,41.2287,41.2287,41.0996,41.1223,23635.0
2017-09-22 11:50:00,54.14,54.17,54.12,54.14,17397.0,41.1223,41.1451,41.1072,41.1223,17397.0
2017-09-22 11:55:00,54.14,54.21,54.12,54.21,41586.0,41.1223,41.1755,41.1072,41.1755,41586.0
2017-09-22 12:00:00,54.21,54.22,54.12,54.16,14065.0,41.1755,41.1831,41.1072,41.1375,14065.0
2017-09-22 12:05:00,54.16,54.17,54.11,54.16,15204.0,41.1375,41.1451,41.0996,41.1375,15204.0
2017-09-22 12:10:00,54.17,54.17,54.02,54.02,37044.0,41.1451,41.1451,41.0312,41.0312,37044.0
2017-09-22 12:15:00,54.02,54.03,53.9,53.94,53352.0,41.0312,41.0388,40.9401,40.9704,53352.0
2017-09-22 12:20:00,53.95,53.97,53.91,53.95,16914.0,40.978,40.9932,40.9477,40.978,16914.0
2017-09-22 12:25:00,53.94,54.04,53.87,54.01,30439.0,40.9704,41.0464,40.9173,41.0236,30439.0
2017-09-22 12:30:00,53.99,54.02,53.95,53.99,17479.0,41.0084,41.0312,40.978,41.0084,17479.0
2017-09-22 12:35:00,54.0,54.0,53.93,53.96,20592.0,41.016,41.016,40.9628,40.9856,20592.0
2017-09-22 12:40:00,53.96,54.0,53.95,53.96,18974.0,40.9856,41.016,40.978,40.9856,18974.0
2017-09-22 12:45:00,53.95,53.96,53.89,53.94,18808.0,40.978,40.9856,40.9325,40.9704,18808.0
2017-09-22 12:50:00,53.94,53.98,53.93,53.94,19983.0,40.9704,41.0008,40.9628,40.9704,19983.0
2017-09-22 12:55:00,53.94,53.97,53.88,53.95,18446.0,40.9704,40.9932,40.9249,40.978,18446.0
2017-09-22 13:00:00,53.94,53.96,53.92,53.95,16619.0,40.9704,40.9856,40.9552,40.978,16619.0
2017-09-22 13:05:00,53.95,53.97,53.93,53.95,28518.0,40.978,40.9932,40.9628,40.978,28518.0
2017-09-22 13:10:00,53.96,53.96,53.9,53.9,21941.0,40.9856,40.9856,40.9401,40.9401,21941.0
2017-09-22 13:15:00,53.9,53.94,53.87,53.92,15380.0,40.9401,40.9704,40.9173,40.9552,15380.0
2017-09-22 13:20:00,53.92,53.95,53.89,53.91,14130.0,40.9552,40.978,40.9325,40.9477,14130.0
2017-09-22 13:25:00,53.91,53.93,53.87,53.9,16544.0,40.9477,40.9628,40.9173,40.9401,16544.0
2017-09-22 13:30:00,53.91,53.95,53.89,53.95,12527.0,40.9477,40.978,40.9325,40.978,12527.0
2017-09-22 13:35:00,53.95,53.97,53.91,53.96,18209.0,40.978,40.9932,40.9477,40.9856,18209.0
2017-09-22 13:40:00,53.96,53.96,53.89,53.92,34847.0,40.9856,40.9856,40.9325,40.9552,34847.0
2017-09-22 13:45:00,53.92,53.92,53.79,53.79,37007.0,40.9552,40.9552,40.8565,40.8565,37007.0
2017-09-22 13:50:00,53.8,53.92,53.79,53.89,26964.0,40.8641,40.9552,40.8565,40.9325,26964.0
2017-09-22 13:55:00,53.9,53.91,53.81,53.84,34610.0,40.9401,40.9477,40.8717,40.8945,34610.0
2017-09-22 14:00:00,53.84,53.85,53.76,53.77,30158.0,40.8945,40.9021,40.8337,40.8413,30158.0
2017-09-22 14:05:00,53.77,53.77,53.68,53.71,51046.0,40.8413,40.8413,40.773,40.7957,51046.0
2017-09-22 14:10:00,53.71,53.73,53.67,53.67,32675.0,40.7957,40.8109,40.7654,40.7654,32675.0
2017-09-22 14:15:00,53.68,53.71,53.65,53.7,32531.0,40.773,40.7957,40.7502,40.7881,32531.0
2017-09-22 14:20:00,53.7,53.75,53.68,53.73,38442.0,40.7881,40.8261,40.773,40.8109,38442.0
2017-09-22 14:25:00,53.72,53.75,53.69,53.74,27030.0,40.8033,40.8261,40.7805,40.8185,27030.0
2017-09-22 14:30:00,53.75,53.78,53.71,53.78,26191.0,40.8261,40.8489,40.7957,40.8489,26191.0
2017-09-22 14:35:00,53.78,53.82,53.74,53.82,24516.0,40.8489,40.8793,40.8185,40.8793,24516.0
2017-09-22 14:40:00,53.82,53.86,53.79,53.86,32834.0,40.8793,40.9097,40.8565,40.9097,32834.0
2017-09-22 14:45:00,53.86,53.9,53.8,53.81,28106.0,40.9097,40.9401,40.8641,40.8717,28106.0
2017-09-22 14:50:00,53.82,53.84,53.82,53.83,71939.0,40.8793,40.8945,40.8793,40.8869,71939.0
2017-09-22 14:55:00,53.83,53.87,53.82,53.87,35366.0,40.8869,40.9173,40.8793,40.9173,35366.0
2017-09-22 15:00:00,53.87,53.89,53.82,53.82,34527.0,40.9173,40.9325,40.8793,40.8793,34527.0
2017-09-22 15:05:00,53.83,53.88,53.79,53.83,65353.0,40.8869,40.9249,40.8565,40.8869,65353.0
2017-09-22 15:10:00,53.83,53.84,53.77,53.79,32635.0,40.8869,40.8945,40.8413,40.8565,32635.0
2017-09-22 15:15:00,53.79,53.81,53.73,53.77,50447.0,40.8565,40.8717,40.8109,40.8413,50447.0
2017-09-22 15:20:00,53.78,53.79,53.75,53.76,41099.0,40.8489,40.8565,40.8261,40.8337,41099.0
2017-09-22 15:25:00,53.77,53.86,53.77,53.85,58423.0,40.8413,40.9097,40.8413,40.9021,58423.0
2017-09-22 15:30:00,53.85,53.91,53.83,53.89,39645.0,40.9021,40.9477,40.8869,40.9325,39645.0
2017-09-22 15:35:00,53.89,53.98,53.88,53.93,46500.0,40.9325,41.0008,40.9249,40.9628,46500.0
2017-09-22 15:40:00,53.94,54.01,53.92,54.01,55218.0,40.9704,41.0236,40.9552,41.0236,55218.0
2017-09-22 15:45:00,54.01,54.05,53.97,54.0,106239.0,41.0236,41.054,40.9932,41.016,106239.0
2017-09-22 15:50:00,53.99,54.01,53.93,53.97,81829.0,41.0084,41.0236,40.9628,40.9932,81829.0
2017-09-22 15:55:00,53.97,54.0,53.9,53.91,175072.0,40.9932,41.016,40.9401,40.9477,175072.0
2017-09-25 09:30:00,53.72,54.27,53.61,54.27,92932.0,40.8033,41.2211,40.7198,41.2211,92932.0
2017-09-25 09:35:00,54.27,54.57,54.24,54.4,48177.0,41.2211,41.449,41.1983,41.3198,48177.0
2017-09-25 09:40:00,54.4,54.5,54.32,54.46,70267.0,41.3198,41.3958,41.2591,41.3654,70267.0
2017-09-25 09:45:00,54.48,54.48,54.19,54.26,109263.0,41.3806,41.3806,41.1603,41.2135,109263.0
2017-09-25 09:50:00,54.28,54.35,54.17,54.35,95143.0,41.2287,41.2819,41.1451,41.2819,95143.0
2017-09-25 09:55:00,54.33,54.49,54.33,54.44,38013.0,41.2667,41.3882,41.2667,41.3502,38013.0
2017-09-25 10:00:00,54.41,54.43,54.39,54.42,35552.0,41.3274,41.3426,41.3122,41.335,35552.0
2017-09-25 10:05:00,54.43,54.54,54.37,54.52,59894.0,41.3426,41.4262,41.297,41.411,59894.0
2017-09-25 10:10:00,54.54,54.71,54.52,54.65,89299.0,41.4262,41.5553,41.411,41.5097,89299.0
2017-09-25 10:15:00,54.65,54.67,54.56,54.6,63375.0,41.5097,41.5249,41.4414,41.4717,63375.0
2017-09-25 10:20:00,54.6,54.73,54.57,54.68,47365.0,41.4717,41.5705,41.449,41.5325,47365.0
2017-09-25 10:25:00,54.68,54.69,54.59,54.6,26626.0,41.5325,41.5401,41.4641,41.4717,26626.0
2017-09-25 10:30:00,54.61,54.63,54.53,54.6,23084.0,41.4793,41.4945,41.4186,41.4717,23084.0
2017-09-25 10:35:00,54.61,54.62,54.47,54.51,34746.0,41.4793,41.4869,41.373,41.4034,34746.0
2017-09-25 10:40:00,54.52,54.6,54.5,54.55,56955.0,41.411,41.4717,41.3958,41.4338,56955.0
2017-09-25 10:45:00,54.56,54.58,54.45,54.47,27560.0,41.4414,41.4566,41.3578,41.373,27560.0
2017-09-25 10:50:00,54.47,54.48,54.37,54.47,31044.0,41.373,41.3806,41.297,41.373,31044.0
2017-09-25 10:55:00,54.47,54.47,54.23,54.25,44112.0,41.373,41.373,41.1907,41.2059,44112.0
2017-09-25 11:00:00,54.25,54.32,54.23,54.24,38908.0,41.2059,41.2591,41.1907,41.1983,38908.0
2017-09-25 11:05:00,54.27,54.36,54.23,54.33,32043.0,41.2211,41.2895,41.1907,41.2667,32043.0
2017-09-25 11:10:00,54.33,54.41,54.3,54.37,38506.0,41.2667,41.3274,41.2439,41.297,38506.0
2017-09-25 11:15:00,54.4,54.5,54.4,54.48,31421.0,41.3198,41.3958,41.3198,41.3806,31421.0
2017-09-25 11:20:00,54.47,54.47,54.33,54.38,33449.0,41.373,41.373,41.2667,41.3046,33449.0
2017-09-25 11:25:00,54.38,54.48,54.38,54.48,17928.0,41.3046,41.3806,41.3046,41.3806,17928.0
2017-09-25 11:30:00,54.49,54.59,54.46,54.58,28035.0,41.3882,41.4641,41.3654,41.4566,28035.0
2017-09-25 11:35:00,54.58,54.62,54.56,54.59,24884.0,41.4566,41.4869,41.4414,41.4641,24884.0
2017-09-25 11:40:00,54.59,54.6,54.53,54.56,24855.0,41.4641,41.4717,41.4186,41.4414,24855.0
2017-09-25 11:45:00,54.56,54.63,54.52,54.58,24878.0,41.4414,41.4945,41.411,41.4566,24878.0
2017-09-25 11:50:00,54.59,54.62,54.52,54.6,23500.0,41.4641,41.4869,41.411,41.4717,23500.0
2017-09-25 11:55:00,54.6,54.61,54.55,54.56,18568.0,41.4717,41.4793,41.4338,41.4414,18568.0
2017-09-25 12:00:00,54.57,54.58,54.5,54.51,9497.0,41.449,41.4566,41.3958,41.4034,9497.0
2017-09-25 12:05:00,54.54,54.54,54.44,54.44,19969.0,41.4262,41.4262,41.3502,41.3502,19969.0
2017-09-25 12:10:00,54.45,54.47,54.41,54.41,14939.0,41.3578,41.373,41.3274,41.3274,14939.0
2017-09-25 12:15:00,54.42,54.44,54.38,54.41,14114.0,41.335,41.3502,41.3046,41.3274,14114.0
2017-09-25 12:20:00,54.4,54.42,54.36,54.38,13512.0,41.3198,41.335,41.2895,41.3046,13512.0
2017-09-25 12:25:00,54.39,54.43,54.38,54.4,12718.0,41.3122,41.3426,41.3046,41.3198,12718.0
2017-09-25 12:30:00,54.4,54.45,54.37,54.41,15658.0,41.3198,41.3578,41.297,41.3274,15658.0
2017-09-25 12:35:00,54.43,54.44,54.39,54.42,16333.0,41.3426,41.3502,41.3122,41.335,16333.0
2017-09-25 12:40:00,54.42,54.47,54.42,54.47,38686.0,41.335,41.373,41.335,41.373,38686.0
2017-09-25 12:45:00,54.48,54.49,54.45,54.47,13720.0,41.3806,41.3882,41.3578,41.373,13720.0
2017-09-25 12:50:00,54.48,54.54,54.48,54.53,21973.0,41.3806,41.4262,41.3806,41.4186,21973.0
2017-09-25 12:55:00,54.53,54.55,54.45,54.52,15808.0,41.4186,41.4338,41.3578,41.411,15808.0
2017-09-25 13:00:00,54.53,54.56,54.49,54.56,14855.0,41.4186,41.4414,41.3882,41.4414,14855.0
2017-09-25 13:05:00,54.56,54.59,54.55,54.56,21740.0,41.4414,41.4641,41.4338,41.4414,21740.0
2017-09-25 13:10:00,54.59,54.59,54.45,54.48,19621.0,41.4641,41.4641,41.3578,41.3806,19621.0
2017-09-25 13:15:00,54.49,54.53,54.46,54.49,16133.0,41.3882,41.4186,41.3654,41.3882,16133.0
2017-09-25 13:20:00,54.5,54.55,54.46,54.54,11845.0,41.3958,41.4338,41.3654,41.4262,11845.0
2017-09-25 13:25:00,54.53,54.57,54.51,54.54,12640.0,41.4186,41.449,41.4034,41.4262,12640.0
2017-09-25 13:30:00,54.54,54.54,54.46,54.51,17234.0,41.4262,41.4262,41.3654,41.4034,17234.0
2017-09-25 13:35:00,54.51,54.54,54.49,54.51,9338.0,41.4034,41.4262,41.3882,41.4034,9338.0
2017-09-25 13:40:00,54.52,54.54,54.47,54.48,23915.0,41.411,41.4262,41.373,41.3806,23915.0
2017-09-25 13:45:00,54.48,54.5,54.46,54.5,10300.0,41.3806,41.3958,41.3654,41.3958,10300.0
2017-09-25 13:50:00,54.5,54.51,54.42,54.43,24150.0,41.3958,41.4034,41.335,41.3426,24150.0
2017-09-25 13:55:00,54.42,54.42,54.35,54.41,17118.0,41.335,41.335,41.2819,41.3274,17118.0
2017-09-25 14:00:00,54.4,54.43,54.2,54.29,38814.0,41.3198,41.3426,41.1679,41.2363,38814.0
2017-09-25 14:05:00,54.3,54.34,54.28,54.34,25541.0,41.2439,41.2743,41.2287,41.2743,25541.0
2017-09-25 14:10:00,54.34,54.34,54.28,54.32,23491.0,41.2743,41.2743,41.2287,41.2591,23491.0
2017-09-25 14:15:00,54.33,54.35,54.31,54.34,18771.0,41.2667,41.2819,41.2515,41.2743,18771.0
2017-09-25 14:20:00,54.34,54.34,54.27,54.33,20637.0,41.2743,41.2743,41.2211,41.2667,20637.0
2017-09-25 14:25:00,54.32,54.33,54.26,54.27,20577.0,41.2591,41.2667,41.2135,41.2211,20577.0
2017-09-25 14:30:00,54.29,54.3,54.24,54.25,21756.0,41.2363,41.2439,41.1983,41.2059,21756.0
2017-09-25 14:35:00,54.25,54.26,54.2,54.25,19005.0,41.2059,41.2135,41.1679,41.2059,19005.0
2017-09-25 14:40:00,54.25,54.31,54.24,54.3,19389.0,41.2059,41.2515,41.1983,41.2439,19389.0
2017-09-25 14:45:00,54.29,54.34,54.27,54.33,20221.0,41.2363,41.2743,41.2211,41.2667,20221.0
2017-09-25 14:50:00,54.34,54.37,54.3,54.37,27528.0,41.2743,41.297,41.2439,41.297,27528.0
2017-09-25 14:55:00,54.37,54.41,54.36,54.4,20295.0,41.297,41.3274,41.2895,41.3198,20295.0
2017-09-25 15:00:00,54.4,54.42,54.38,54.4,24987.0,41.3198,41.335,41.3046,41.3198,24987.0
2017-09-25 15:05:00,54.4,54.47,54.39,54.45,22058.0,41.3198,41.373,41.3122,41.3578,22058.0
2017-09-25 15:10:00,54.45,54.46,54.38,54.39,28386.0,41.3578,41.3654,41.3046,41.3122,28386.0
2017-09-25 15:15:00,54.39,54.41,54.34,54.35,23065.0,41.3122,41.3274,41.2743,41.2819,23065.0
2017-09-25 15:20:00,54.36,54.39,54.36,54.39,26724.0,41.2895,41.3122,41.2895,41.3122,26724.0
2017-09-25 15:25:00,54.39,54.41,54.36,54.37,28810.0,41.3122,41.3274,41.2895,41.297,28810.0
2017-09-25 15:30:00,54.37,54.38,54.3,54.31,37395.0,41.297,41.3046,41.2439,41.2515,37395.0
2017-09-25 15:35:00,54.31,54.32,54.23,54.25,52335.0,41.2515,41.2591,41.1907,41.2059,52335.0
2017-09-25 15:40:00,54.25,54.28,54.22,54.28,48442.0,41.2059,41.2287,41.1831,41.2287,48442.0
2017-09-25 15:45:00,54.28,54.34,54.28,54.33,63672.0,41.2287,41.2743,41.2287,41.2667,63672.0
2017-09-25 15:50:00,54.33,54.34,54.25,54.25,61629.0,41.2667,41.2743,41.2059,41.2059,61629.0
2017-09-25 15:55:00,54.26,54.27,54.13,54.18,268557.0,41.2135,41.2211,41.1148,41.1527,268557.0
2017-09-26 09:30:00,54.2,54.44,54.06,54.22,86199.0,41.1679,41.3502,41.0616,41.1831,86199.0
2017-09-26 09:35:00,54.18,54.45,54.17,54.32,36965.0,41.1527,41.3578,41.1451,41.2591,36965.0
2017-09-26 09:40:00,54.36,54.49,54.21,54.23,71300.0,41.2895,41.3882,41.1755,41.1907,71300.0
2017-09-26 09:45:00,54.2,54.27,54.04,54.04,36466.0,41.1679,41.2211,41.0464,41.0464,36466.0
2017-09-26 09:50:00,54.03,54.05,53.96,54.04,45729.0,41.0388,41.054,40.9856,41.0464,45729.0
2017-09-26 09:55:00,54.04,54.06,53.95,54.0,24821.0,41.0464,41.0616,40.978,41.016,24821.0
2017-09-26 10:00:00,54.05,54.06,53.75,53.77,37799.0,41.054,41.0616,40.8261,40.8413,37799.0
2017-09-26 10:05:00,53.76,53.81,53.67,53.77,56100.0,40.8337,40.8717,40.7654,40.8413,56100.0
2017-09-26 10:10:00,53.8,53.98,53.77,53.93,50039.0,40.8641,41.0008,40.8413,40.9628,50039.0
2017-09-26 10:15:00,53.94,54.13,53.91,54.1,40575.0,40.9704,41.1148,40.9477,41.092,40575.0
2017-09-26 10:20:00,54.12,54.18,54.12,54.18,36194.0,41.1072,41.1527,41.1072,41.1527,36194.0
2017-09-26 10:25:00,54.18,54.28,54.11,54.22,50453.0,41.1527,41.2287,41.0996,41.1831,50453.0
2017-09-26 10:30:00,54.2,54.23,54.13,54.14,26290.0,41.1679,41.1907,41.1148,41.1223,26290.0
2017-09-26 10:35:00,54.14,54.26,54.14,54.15,47048.0,41.1223,41.2135,41.1223,41.1299,47048.0
2017-09-26 10:40:00,54.15,54.16,54.05,54.08,40724.0,41.1299,41.1375,41.054,41.0768,40724.0
2017-09-26 10:45:00,54.06,54.12,54.02,54.05,27535.0,41.0616,41.1072,41.0312,41.054,27535.0
2017-09-26 10:50:00,54.05,54.11,54.02,54.04,25744.0,41.054,41.0996,41.0312,41.0464,25744.0
2017-09-26 10:55:00,54.04,54.05,53.8,53.81,43683.0,41.0464,41.054,40.8641,40.8717,43683.0
2017-09-26 11:00:00,53.83,53.92,53.8,53.92,32336.0,40.8869,40.9552,40.8641,40.9552,32336.0
2017-09-26 11:05:00,53.93,53.93,53.85,53.9,26679.0,40.9628,40.9628,40.9021,40.9401,26679.0
2017-09-26 11:10:00,53.91,53.91,53.86,53.87,21994.0,40.9477,40.9477,40.9097,40.9173,21994.0
2017-09-26 11:15:00,53.86,53.98,53.85,53.98,23762.0,40.9097,41.0008,40.9021,41.0008,23762.0
2017-09-26 11:20:00,53.97,54.08,53.97,54.03,29665.0,40.9932,41.0768,40.9932,41.0388,29665.0
2017-09-26 11:25:00,54.02,54.03,53.87,53.92,33148.0,41.0312,41.0388,40.9173,40.9552,33148.0
2017-09-26 11:30:00,53.92,54.01,53.88,54.01,31553.0,40.9552,41.0236,40.9249,41.0236,31553.0
2017-09-26 11:35:00,54.01,54.15,54.0,54.15,35963.0,41.0236,41.1299,41.016,41.1299,35963.0
2017-09-26 11:40:00,54.15,54.18,54.1,54.1,23773.0,41.1299,41.1527,41.092,41.092,23773.0
2017-09-26 11:45:00,54.1,54.16,54.06,54.09,25197.0,41.092,41.1375,41.0616,41.0844,25197.0
2017-09-26 11:50:00,54.1,54.12,54.03,54.03,33446.0,41.092,41.1072,41.0388,41.0388,33446.0
2017-09-26 11:55:00,54.04,54.1,54.0,54.09,17338.0,41.0464,41.092,41.016,41.0844,17338.0
2017-09-26 12:00:00,54.09,54.12,54.05,54.09,19266.0,41.0844,41.1072,41.054,41.0844,19266.0
2017-09-26 12:05:00,54.09,54.2,54.08,54.19,32278.0,41.0844,41.1679,41.0768,41.1603,32278.0
2017-09-26 12:10:00,54.19,54.29,54.18,54.27,74165.0,41.1603,41.2363,41.1527,41.2211,74165.0
2017-09-26 12:15:00,54.28,54.35,54.2,54.26,33786.0,41.2287,41.2819,41.1679,41.2135,33786.0
2017-09-26 12:20:00,54.25,54.26,54.18,54.22,18935.0,41.2059,41.2135,41.1527,41.1831,18935.0
2017-09-26 12:25:00,54.24,54.29,54.22,54.27,34166.0,41.1983,41.2363,41.1831,41.2211,34166.0
2017-09-26 12:30:00,54.27,54.31,54.2,54.22,21190.0,41.2211,41.2515,41.1679,41.1831,21190.0
2017-09-26 12:35:00,54.22,54.23,54.17,54.19,19699.0,41.1831,41.1907,41.1451,41.1603,19699.0
2017-09-26 12:40:00,54.19,54.35,54.18,54.33,21637.0,41.1603,41.2819,41.1527,41.2667,21637.0
2017-09-26 12:45:00,54.33,54.46,54.32,54.46,25541.0,41.2667,41.3654,41.2591,41.3654,25541.0
2017-09-26 12:50:00,54.45,54.59,54.44,54.5,67949.0,41.3578,41.4641,41.3502,41.3958,67949.0
2017-09-26 12:55:00,54.5,54.51,54.47,54.48,17290.0,41.3958,41.4034,41.373,41.3806,17290.0
2017-09-26 13:00:00,54.48,54.53,54.44,54.51,20901.0,41.3806,41.4186,41.3502,41.4034,20901.0
2017-09-26 13:05:00,54.51,54.52,54.47,54.47,15033.0,41.4034,41.411,41.373,41.373,15033.0
2017-09-26 13:10:00,54.47,54.5,54.43,54.46,19213.0,41.373,41.3958,41.3426,41.3654,19213.0
2017-09-26 13:15:00,54.47,54.5,54.44,54.48,23560.0,41.373,41.3958,41.3502,41.3806,23560.0
2017-09-26 13:20:00,54.48,54.5,54.45,54.48,12975.0,41.3806,41.3958,41.3578,41.3806,12975.0
2017-09-26 13:25:00,54.48,54.52,54.45,54.46,17488.0,41.3806,41.411,41.3578,41.3654,17488.0
2017-09-26 13:30:00,54.46,54.5,54.45,54.48,17221.0,41.3654,41.3958,41.3578,41.3806,17221.0
2017-09-26 13:35:00,54.48,54.52,54.45,54.52,19611.0,41.3806,41.411,41.3578,41.411,19611.0
2017-09-26 13:40:00,54.52,54.67,54.51,54.65,55008.0,41.411,41.5249,41.4034,41.5097,55008.0
2017-09-26 13:45:00,54.65,54.72,54.6,54.71,38798.0,41.5097,41.5629,41.4717,41.5553,38798.0
2017-09-26 13:50:00,54.72,54.72,54.65,54.65,30778.0,41.5629,41.5629,41.5097,41.5097,30778.0
2017-09-26 13:55:00,54.67,54.72,54.65,54.71,44273.0,41.5249,41.5629,41.5097,41.5553,44273.0
2017-09-26 14:00:00,54.71,54.81,54.68,54.79,91013.0,41.5553,41.6313,41.5325,41.6161,91013.0
2017-09-26 14:05:00,54.79,54.8,54.73,54.8,47243.0,41.6161,41.6237,41.5705,41.6237,47243.0
2017-09-26 14:10:00,54.81,54.84,54.76,54.8,45049.0,41.6313,41.654,41.5933,41.6237,45049.0
2017-09-26 14:15:00,54.79,54.86,54.75,54.78,70905.0,41.6161,41.6692,41.5857,41.6085,70905.0
2017-09-26 14:20:00,54.8,54.8,54.67,54.7,44759.0,41.6237,41.6237,41.5249,41.5477,44759.0
2017-09-26 14:25:00,54.7,54.77,54.66,54.76,30632.0,41.5477,41.6009,41.5173,41.5933,30632.0
2017-09-26 14:30:00,54.77,54.81,54.75,54.76,30454.0,41.6009,41.6313,41.5857,41.5933,30454.0
2017-09-26 14:35:00,54.75,54.77,54.7,54.72,18327.0,41.5857,41.6009,41.5477,41.5629,18327.0
2017-09-26 14:40:00,54.73,54.77,54.69,54.74,24674.0,41.5705,41.6009,41.5401,41.5781,24674.0
2017-09-26 14:45:00,54.74,54.8,54.72,54.77,27752.0,41.5781,41.6237,41.5629,41.6009,27752.0
2017-09-26 14:50:00,54.77,54.8,54.74,54.76,17164.0,41.6009,41.6237,41.5781,41.5933,17164.0
2017-09-26 14:55:00,54.76,54.81,54.75,54.79,32172.0,41.5933,41.6313,41.5857,41.6161,32172.0
2017-09-26 15:00:00,54.78,54.79,54.71,54.73,32708.0,41.6085,41.6161,41.5553,41.5705,32708.0
2017-09-26 15:05:00,54.73,54.76,54.71,54.75,23810.0,41.5705,41.5933,41.5553,41.5857,23810.0
2017-09-26 15:10:00,54.75,54.79,54.73,54.77,25826.0,41.5857,41.6161,41.5705,41.6009,25826.0
2017-09-26 15:15:00,54.77,54.81,54.75,54.8,34234.0,41.6009,41.6313,41.5857,41.6237,34234.0
2017-09-26 15:20:00,54.8,54.84,54.79,54.8,24108.0,41.6237,41.654,41.6161,41.6237,24108.0
2017-09-26 15:25:00,54.8,54.83,54.78,54.83,26712.0,41.6237,41.6464,41.6085,41.6464,26712.0
2017-09-26 15:30:00,54.82,54.83,54.76,54.79,43038.0,41.6388,41.6464,41.5933,41.6161,43038.0
2017-09-26 15:35:00,54.78,54.79,54.72,54.76,36101.0,41.6085,41.6161,41.5629,41.5933,36101.0
2017-09-26 15:40:00,54.78,54.78,54.7,54.71,45500.0,41.6085,41.6085,41.5477,41.5553,45500.0
2017-09-26 15:45:00,54.7,54.71,54.67,54.69,57881.0,41.5477,41.5553,41.5249,41.5401,57881.0
2017-09-26 15:50:00,54.68,54.7,54.66,54.69,73658.0,41.5325,41.5477,41.5173,41.5401,73658.0
2017-09-26 15:55:00,54.68,54.69,54.6,54.66,105905.0,41.5325,41.5401,41.4717,41.5173,105905.0
2017-09-27 09:30:00,54.63,55.09,54.6,55.05,54180.0,41.4945,41.8439,41.4717,41.8135,54180.0
2017-09-27 09:35:00,55.04,55.21,55.0,55.19,101325.0,41.8059,41.9351,41.7756,41.9199,101325.0
2017-09-27 09:40:00,55.16,55.38,55.16,55.31,137661.0,41.8971,42.0642,41.8971,42.011,137661.0
2017-09-27 09:45:00,55.3,55.49,55.3,55.47,85300.0,42.0034,42.1477,42.0034,42.1326,85300.0
2017-09-27 09:50:00,55.46,55.6,55.42,55.6,80883.0,42.125,42.2313,42.0946,42.2313,80883.0
2017-09-27 09:55:00,55.61,55.74,55.58,55.74,60289.0,42.2389,42.3376,42.2161,42.3376,60289.0
2017-09-27 10:00:00,55.74,55.88,55.69,55.87,64095.0,42.3376,42.444,42.2997,42.4364,64095.0
2017-09-27 10:05:00,55.86,56.03,55.83,56.0,101555.0,42.4288,42.5579,42.406,42.5351,101555.0
2017-09-27 10:10:00,56.03,56.09,55.93,56.04,75218.0,42.5579,42.6035,42.482,42.5655,75218.0
2017-09-27 10:15:00,56.05,56.18,56.04,56.1,101216.0,42.5731,42.6718,42.5655,42.6111,101216.0
2017-09-27 10:20:00,56.11,56.26,56.06,56.18,107162.0,42.6187,42.7326,42.5807,42.6718,107162.0
2017-09-27 10:25:00,56.18,56.18,55.98,56.03,86397.0,42.6718,42.6718,42.5199,42.5579,86397.0
2017-09-27 10:30:00,56.06,56.25,55.89,55.89,100945.0,42.5807,42.725,42.4516,42.4516,100945.0
2017-09-27 10:35:00,55.91,55.96,55.78,55.83,60662.0,42.4668,42.5047,42.368,42.406,60662.0
2017-09-27 10:40:00,55.83,55.94,55.82,55.92,56794.0,42.406,42.4895,42.3984,42.4744,56794.0
2017-09-27 10:45:00,55.91,55.94,55.67,55.67,97845.0,42.4668,42.4895,42.2845,42.2845,97845.0
2017-09-27 10:50:00,55.65,55.69,55.54,55.62,66052.0,42.2693,42.2997,42.1857,42.2465,66052.0
2017-09-27 10:55:00,55.61,55.89,55.6,55.87,64182.0,42.2389,42.4516,42.2313,42.4364,64182.0
2017-09-27 11:00:00,55.87,56.0,55.84,55.93,45540.0,42.4364,42.5351,42.4136,42.482,45540.0
2017-09-27 11:05:00,55.94,56.06,55.93,55.96,53368.0,42.4895,42.5807,42.482,42.5047,53368.0
2017-09-27 11:10:00,55.96,56.04,55.91,56.04,46372.0,42.5047,42.5655,42.4668,42.5655,46372.0
2017-09-27 11:15:00,56.01,56.17,56.01,56.04,39493.0,42.5427,42.6642,42.5427,42.5655,39493.0
2017-09-27 11:20:00,56.05,56.12,55.97,56.1,44362.0,42.5731,42.6263,42.5123,42.6111,44362.0
2017-09-27 11:25:00,56.09,56.24,56.09,56.23,77140.0,42.6035,42.7174,42.6035,42.7098,77140.0
2017-09-27 11:30:00,56.23,56.25,56.08,56.08,41945.0,42.7098,42.725,42.5959,42.5959,41945.0
2017-09-27 11:35:00,56.09,56.14,56.02,56.13,51348.0,42.6035,42.6415,42.5503,42.6339,51348.0
2017-09-27 11:40:00,56.12,56.22,56.1,56.17,36704.0,42.6263,42.7022,42.6111,42.6642,36704.0
2017-09-27 11:45:00,56.17,56.21,56.13,56.2,38145.0,42.6642,42.6946,42.6339,42.687,38145.0
2017-09-27 11:50:00,56.2,56.23,56.14,56.15,24007.0,42.687,42.7098,42.6415,42.6491,24007.0
2017-09-27 11:55:00,56.15,56.32,56.1,56.28,108366.0,42.6491,42.7782,42.6111,42.7478,108366.0
2017-09-27 12:00:00,56.28,56.36,56.27,56.28,44195.0,42.7478,42.8086,42.7402,42.7478,44195.0
2017-09-27 12:05:00,56.32,56.34,56.27,56.27,28990.0,42.7782,42.7934,42.7402,42.7402,28990.0
2017-09-27 12:10:00,56.27,56.37,56.27,56.34,24716.0,42.7402,42.8162,42.7402,42.7934,24716.0
2017-09-27 12:15:00,56.35,56.35,56.12,56.16,36975.0,42.801,42.801,42.6263,42.6567,36975.0
2017-09-27 12:20:00,56.16,56.24,56.16,56.19,19976.0,42.6567,42.7174,42.6567,42.6794,19976.0
2017-09-27 12:25:00,56.19,56.23,56.13,56.16,22408.0,42.6794,42.7098,42.6339,42.6567,22408.0
2017-09-27 12:30:00,56.15,56.17,56.09,56.16,21518.0,42.6491,42.6642,42.6035,42.6567,21518.0
2017-09-27 12:35:00,56.17,56.27,56.16,56.19,50350.0,42.6642,42.7402,42.6567,42.6794,50350.0
2017-09-27 12:40:00,56.19,56.24,56.18,56.23,14594.0,42.6794,42.7174,42.6718,42.7098,14594.0
2017-09-27 12:45:00,56.25,56.25,56.17,56.19,30396.0,42.725,42.725,42.6642,42.6794,30396.0
2017-09-27 12:50:00,56.19,56.24,56.18,56.24,25348.0,42.6794,42.7174,42.6718,42.7174,25348.0
2017-09-27 12:55:00,56.24,56.32,56.23,56.26,35393.0,42.7174,42.7782,42.7098,42.7326,35393.0
2017-09-27 13:00:00,56.27,56.28,56.23,56.26,16405.0,42.7402,42.7478,42.7098,42.7326,16405.0
2017-09-27 13:05:00,56.27,56.39,56.27,56.38,18006.0,42.7402,42.8313,42.7402,42.8238,18006.0
2017-09-27 13:10:00,56.39,56.45,56.36,56.39,65490.0,42.8313,42.8769,42.8086,42.8313,65490.0
2017-09-27 13:15:00,56.39,56.42,56.37,56.4,17128.0,42.8313,42.8541,42.8162,42.8389,17128.0
2017-09-27 13:20:00,56.4,56.41,56.38,56.38,20728.0,42.8389,42.8465,42.8238,42.8238,20728.0
2017-09-27 13:25:00,56.39,56.53,56.39,56.53,60959.0,42.8313,42.9377,42.8313,42.9377,60959.0
2017-09-27 13:30:00,56.54,56.59,56.44,56.51,49135.0,42.9453,42.9833,42.8693,42.9225,49135.0
2017-09-27 13:35:00,56.51,56.63,56.5,56.57,55127.0,42.9225,43.0136,42.9149,42.9681,55127.0
2017-09-27 13:40:00,56.57,56.63,56.55,56.55,38281.0,42.9681,43.0136,42.9529,42.9529,38281.0
2017-09-27 13:45:00,56.55,56.74,56.55,56.73,47135.0,42.9529,43.0972,42.9529,43.0896,47135.0
2017-09-27 13:50:00,56.72,56.75,56.71,56.74,22257.0,43.082,43.1048,43.0744,43.0972,22257.0
2017-09-27 13:55:00,56.74,56.75,56.65,56.66,47407.0,43.0972,43.1048,43.0288,43.0364,47407.0
2017-09-27 14:00:00,56.67,56.71,56.65,56.7,18375.0,43.044,43.0744,43.0288,43.0668,18375.0
2017-09-27 14:05:00,56.69,56.71,56.6,56.65,55133.0,43.0592,43.0744,42.9909,43.0288,55133.0
2017-09-27 14:10:00,56.66,56.73,56.65,56.72,26815.0,43.0364,43.0896,43.0288,43.082,26815.0
2017-09-27 14:15:00,56.72,56.83,56.72,56.76,40831.0,43.082,43.1656,43.082,43.1124,40831.0
2017-09-27 14:20:00,56.75,56.83,56.74,56.82,24581.0,43.1048,43.1656,43.0972,43.158,24581.0
2017-09-27 14:25:00,56.82,56.86,56.74,56.78,60390.0,43.158,43.1883,43.0972,43.1276,60390.0
2017-09-27 14:30:00,56.79,56.82,56.76,56.77,26787.0,43.1352,43.158,43.1124,43.12,26787.0
2017-09-27 14:35:00,56.78,56.82,56.76,56.78,24915.0,43.1276,43.158,43.1124,43.1276,24915.0
2017-09-27 14:40:00,56.77,56.79,56.75,56.76,26308.0,43.12,43.1352,43.1048,43.1124,26308.0
2017-09-27 14:45:00,56.75,56.75,56.63,56.68,58199.0,43.1048,43.1048,43.0136,43.0516,58199.0
2017-09-27 14:50:00,56.68,56.73,56.66,56.73,29669.0,43.0516,43.0896,43.0364,43.0896,29669.0
2017-09-27 14:55:00,56.73,56.75,56.64,56.66,43032.0,43.0896,43.1048,43.0212,43.0364,43032.0
2017-09-27 15:00:00,56.67,56.67,56.6,56.6,30606.0,43.044,43.044,42.9909,42.9909,30606.0
2017-09-27 15:05:00,56.62,56.63,56.6,56.61,25418.0,43.006,43.0136,42.9909,42.9985,25418.0
2017-09-27 15:10:00,56.62,56.64,56.53,56.57,40891.0,43.006,43.0212,42.9377,42.9681,40891.0
2017-09-27 15:15:00,56.57,56.62,56.56,56.6,26717.0,42.9681,43.006,42.9605,42.9909,26717.0
2017-09-27 15:20:00,56.6,56.61,56.58,56.59,32540.0,42.9909,42.9985,42.9757,42.9833,32540.0
2017-09-27 15:25:00,56.6,56.66,56.58,56.65,49183.0,42.9909,43.0364,42.9757,43.0288,49183.0
2017-09-27 15:30:00,56.64,56.75,56.63,56.75,57452.0,43.0212,43.1048,43.0136,43.1048,57452.0
2017-09-27 15:35:00,56.75,56.76,56.69,56.71,56757.0,43.1048,43.1124,43.0592,43.0744,56757.0
2017-09-27 15:40:00,56.71,56.72,56.64,56.68,73966.0,43.0744,43.082,43.0212,43.0516,73966.0
2017-09-27 15:45:00,56.68,56.75,56.65,56.73,88276.0,43.0516,43.1048,43.0288,43.0896,88276.0
2017-09-27 15:50:00,56.73,56.73,56.66,56.72,108964.0,43.0896,43.0896,43.0364,43.082,108964.0
2017-09-27 15:55:00,56.72,56.73,56.64,56.66,189379.0,43.082,43.0896,43.0212,43.0364,189379.0
2017-09-28 09:30:00,56.48,56.61,56.24,56.58,72705.0,42.8997,42.9985,42.7174,42.9757,72705.0
2017-09-28 09:35:00,56.54,56.75,56.41,56.75,59185.0,42.9453,43.1048,42.8465,43.1048,59185.0
2017-09-28 09:40:00,56.77,57.13,56.77,57.09,77712.0,43.12,43.3934,43.12,43.363,77712.0
2017-09-28 09:45:00,57.12,57.2,57.06,57.17,56505.0,43.3858,43.4466,43.3403,43.4238,56505.0
2017-09-28 09:50:00,57.17,57.23,57.08,57.13,39734.0,43.4238,43.4694,43.3554,43.3934,39734.0
2017-09-28 09:55:00,57.13,57.18,57.05,57.13,40156.0,43.3934,43.4314,43.3327,43.3934,40156.0
2017-09-28 10:00:00,57.13,57.16,56.79,56.8,65868.0,43.3934,43.4162,43.1352,43.1428,65868.0
2017-09-28 10:05:00,56.8,56.81,56.71,56.8,51108.0,43.1428,43.1504,43.0744,43.1428,51108.0
2017-09-28 10:10:00,56.82,56.84,56.76,56.76,32004.0,43.158,43.1731,43.1124,43.1124,32004.0
2017-09-28 10:15:00,56.76,56.81,56.72,56.73,40513.0,43.1124,43.1504,43.082,43.0896,40513.0
2017-09-28 10:20:00,56.72,56.77,56.66,56.76,53247.0,43.082,43.12,43.0364,43.1124,53247.0
2017-09-28 10:25:00,56.76,56.83,56.75,56.78,33345.0,43.1124,43.1656,43.1048,43.1276,33345.0
2017-09-28 10:30:00,56.77,56.78,56.48,56.49,58838.0,43.12,43.1276,42.8997,42.9073,58838.0
2017-09-28 10:35:00,56.49,56.64,56.39,56.64,39769.0,42.9073,43.0212,42.8313,43.0212,39769.0
2017-09-28 10:40:00,56.65,56.81,56.65,56.72,59012.0,43.0288,43.1504,43.0288,43.082,59012.0
2017-09-28 10:45:00,56.72,56.73,56.57,56.64,51095.0,43.082,43.0896,42.9681,43.0212,51095.0
2017-09-28 10:50:00,56.64,56.72,56.62,56.68,46825.0,43.0212,43.082,43.006,43.0516,46825.0
2017-09-28 10:55:00,56.68,56.7,56.51,56.53,67470.0,43.0516,43.0668,42.9225,42.9377,67470.0
2017-09-28 11:00:00,56.54,56.65,56.52,56.58,29617.0,42.9453,43.0288,42.9301,42.9757,29617.0
2017-09-28 11:05:00,56.58,56.64,56.56,56.61,23949.0,42.9757,43.0212,42.9605,42.9985,23949.0
2017-09-28 11:10:00,56.61,56.62,56.44,56.44,28901.0,42.9985,43.006,42.8693,42.8693,28901.0
2017-09-28 11:15:00,56.44,56.51,56.42,56.49,31039.0,42.8693,42.9225,42.8541,42.9073,31039.0
2017-09-28 11:20:00,56.5,56.56,56.47,56.52,26790.0,42.9149,42.9605,42.8921,42.9301,26790.0
2017-09-28 11:25:00,56.52,56.66,56.51,56.65,30180.0,42.9301,43.0364,42.9225,43.0288,30180.0
2017-09-28 11:30:00,56.66,56.78,56.61,56.78,42298.0,43.0364,43.1276,42.9985,43.1276,42298.0
2017-09-28 11:35:00,56.79,56.83,56.69,56.77,62789.0,43.1352,43.1656,43.0592,43.12,62789.0
2017-09-28 11:40:00,56.77,56.78,56.67,56.75,23375.0,43.12,43.1276,43.044,43.1048,23375.0
2017-09-28 11:45:00,56.76,56.82,56.72,56.8,51977.0,43.1124,43.158,43.082,43.1428,51977.0
2017-09-28 11:50:00,56.8,56.8,56.76,56.77,25027.0,43.1428,43.1428,43.1124,43.12,25027.0
2017-09-28 11:55:00,56.77,56.77,56.73,56.74,31333.0,43.12,43.12,43.0896,43.0972,31333.0
2017-09-28 12:00:00,56.73,56.77,56.69,56.76,38732.0,43.0896,43.12,43.0592,43.1124,38732.0
2017-09-28 12:05:00,56.76,56.76,56.68,56.76,26737.0,43.1124,43.1124,43.0516,43.1124,26737.0
2017-09-28 12:10:00,56.74,56.82,56.73,56.8,18056.0,43.0972,43.158,43.0896,43.1428,18056.0
2017-09-28 12:15:00,56.81,56.82,56.79,56.8,34895.0,43.1504,43.158,43.1352,43.1428,34895.0
2017-09-28 12:20:00,56.8,56.81,56.79,56.81,14084.0,43.1428,43.1504,43.1352,43.1504,14084.0
2017-09-28 12:25:00,56.81,56.93,56.8,56.88,33901.0,43.1504,43.2415,43.1428,43.2035,33901.0
2017-09-28 12:30:00,56.89,56.91,56.82,56.84,20858.0,43.2111,43.2263,43.158,43.1731,20858.0
2017-09-28 12:35:00,56.85,56.87,56.8,56.81,21506.0,43.1807,43.1959,43.1428,43.1504,21506.0
2017-09-28 12:40:00,56.81,56.84,56.78,56.84,16422.0,43.1504,43.1731,43.1276,43.1731,16422.0
2017-09-28 12:45:00,56.84,56.84,56.8,56.83,17827.0,43.1731,43.1731,43.1428,43.1656,17827.0
2017-09-28 12:50:00,56.82,56.85,56.8,56.84,16289.0,43.158,43.1807,43.1428,43.1731,16289.0
2017-09-28 12:55:00,56.85,56.88,56.83,56.86,28344.0,43.1807,43.2035,43.1656,43.1883,28344.0
2017-09-28 13:00:00,56.86,56.88,56.84,56.86,16985.0,43.1883,43.2035,43.1731,43.1883,16985.0
2017-09-28 13:05:00,56.86,56.91,56.83,56.83,17078.0,43.1883,43.2263,43.1656,43.1656,17078.0
2017-09-28 13:10:00,56.84,56.87,56.76,56.8,18287.0,43.1731,43.1959,43.1124,43.1428,18287.0
2017-09-28 13:15:00,56.8,56.84,56.79,56.82,44507.0,43.1428,43.1731,43.1352,43.158,44507.0
2017-09-28 13:20:00,56.83,56.83,56.8,56.82,15837.0,43.1656,43.1656,43.1428,43.158,15837.0
2017-09-28 13:25:00,56.82,56.83,56.77,56.81,17931.0,43.158,43.1656,43.12,43.1504,17931.0
2017-09-28 13:30:00,56.81,56.83,56.78,56.82,25030.0,43.1504,43.1656,43.1276,43.158,25030.0
2017-09-28 13:35:00,56.82,56.83,56.76,56.78,17675.0,43.158,43.1656,43.1124,43.1276,17675.0
2017-09-28 13:40:00,56.78,56.81,56.77,56.79,24202.0,43.1276,43.1504,43.12,43.1352,24202.0
2017-09-28 13:45:00,56.79,56.81,56.78,56.8,24070.0,43.1352,43.1504,43.1276,43.1428,24070.0
2017-09-28 13:50:00,56.8,56.86,56.8,56.83,36248.0,43.1428,43.1883,43.1428,43.1656,36248.0
2017-09-28 13:55:00,56.83,56.84,56.77,56.81,31794.0,43.1656,43.1731,43.12,43.1504,31794.0
2017-09-28 14:00:00,56.82,56.82,56.67,56.73,43972.0,43.158,43.158,43.044,43.0896,43972.0
2017-09-28 14:05:00,56.73,56.77,56.69,56.7,21421.0,43.0896,43.12,43.0592,43.0668,21421.0
2017-09-28 14:10:00,56.7,56.74,56.67,56.69,25853.0,43.0668,43.0972,43.044,43.0592,25853.0
2017-09-28 14:15:00,56.69,56.72,56.66,56.68,25902.0,43.0592,43.082,43.0364,43.0516,25902.0
2017-09-28 14:20:00,56.68,56.69,56.63,56.68,25160.0,43.0516,43.0592,43.0136,43.0516,25160.0
2017-09-28 14:25:00,56.69,56.77,56.68,56.77,21004.0,43.0592,43.12,43.0516,43.12,21004.0
2017-09-28 14:30:00,56.78,56.79,56.74,56.75,26215.0,43.1276,43.1352,43.0972,43.1048,26215.0
2017-09-28 14:35:00,56.74,56.79,56.73,56.77,26673.0,43.0972,43.1352,43.0896,43.12,26673.0
2017-09-28 14:40:00,56.77,56.79,56.76,56.77,16016.0,43.12,43.1352,43.1124,43.12,16016.0
2017-09-28 14:45:00,56.76,56.78,56.73,56.77,23878.0,43.1124,43.1276,43.0896,43.12,23878.0
2017-09-28 14:50:00,56.78,56.8,56.77,56.8,16204.0,43.1276,43.1428,43.12,43.1428,16204.0
2017-09-28 14:55:00,56.79,56.83,56.78,56.8,24177.0,43.1352,43.1656,43.1276,43.1428,24177.0
2017-09-28 15:00:00,56.8,56.83,56.79,56.81,25526.0,43.1428,43.1656,43.1352,43.1504,25526.0
2017-09-28 15:05:00,56.81,56.83,56.8,56.83,20561.0,43.1504,43.1656,43.1428,43.1656,20561.0
2017-09-28 15:10:00,56.83,56.89,56.82,56.84,26456.0,43.1656,43.2111,43.158,43.1731,26456.0
2017-09-28 15:15:00,56.85,56.89,56.85,56.86,30140.0,43.1807,43.2111,43.1807,43.1883,30140.0
2017-09-28 15:20:00,56.86,56.86,56.81,56.84,23002.0,43.1883,43.1883,43.1504,43.1731,23002.0
2017-09-28 15:25:00,56.84,56.87,56.81,56.83,27015.0,43.1731,43.1959,43.1504,43.1656,27015.0
2017-09-28 15:30:00,56.83,56.89,56.81,56.89,41043.0,43.1656,43.2111,43.1504,43.2111,41043.0
2017-09-28 15:35:00,56.89,56.89,56.82,56.82,32868.0,43.2111,43.2111,43.158,43.158,32868.0
2017-09-28 15:40:00,56.83,56.89,56.79,56.88,53399.0,43.1656,43.2111,43.1352,43.2035,53399.0
2017-09-28 15:45:00,56.87,56.89,56.81,56.81,89204.0,43.1959,43.2111,43.1504,43.1504,89204.0
2017-09-28 15:50:00,56.82,56.83,56.77,56.8,122328.0,43.158,43.1656,43.12,43.1428,122328.0
2017-09-28 15:55:00,56.8,56.87,56.77,56.85,201242.0,43.1428,43.1959,43.12,43.1807,201242.0
2017-09-29 09:30:00,56.83,57.19,56.68,57.14,60151.0,43.1656,43.439,43.0516,43.401,60151.0
2017-09-29 09:35:00,57.14,57.14,56.75,56.75,27431.0,43.401,43.401,43.1048,43.1048,27431.0
2017-09-29 09:40:00,56.82,56.96,56.76,56.93,22860.0,43.158,43.2643,43.1124,43.2415,22860.0
2017-09-29 09:45:00,56.95,56.95,56.74,56.86,22028.0,43.2567,43.2567,43.0972,43.1883,22028.0
2017-09-29 09:50:00,56.86,56.87,56.56,56.58,57997.0,43.1883,43.1959,42.9605,42.9757,57997.0
2017-09-29 09:55:00,56.59,56.79,56.56,56.78,37835.0,42.9833,43.1352,42.9605,43.1276,37835.0
2017-09-29 10:00:00,56.78,56.81,56.67,56.77,29512.0,43.1276,43.1504,43.044,43.12,29512.0
2017-09-29 10:05:00,56.77,56.8,56.74,56.78,25311.0,43.12,43.1428,43.0972,43.1276,25311.0
2017-09-29 10:10:00,56.77,56.8,56.73,56.73,22661.0,43.12,43.1428,43.0896,43.0896,22661.0
2017-09-29 10:15:00,56.73,56.78,56.68,56.74,29379.0,43.0896,43.1276,43.0516,43.0972,29379.0
2017-09-29 10:20:00,56.74,56.79,56.72,56.78,13799.0,43.0972,43.1352,43.082,43.1276,13799.0
2017-09-29 10:25:00,56.79,56.8,56.71,56.74,37182.0,43.1352,43.1428,43.0744,43.0972,37182.0
2017-09-29 10:30:00,56.75,56.8,56.73,56.75,24382.0,43.1048,43.1428,43.0896,43.1048,24382.0
2017-09-29 10:35:00,56.75,56.81,56.74,56.78,26907.0,43.1048,43.1504,43.0972,43.1276,26907.0
2017-09-29 10:40:00,56.78,56.8,56.65,56.66,17762.0,43.1276,43.1428,43.0288,43.0364,17762.0
2017-09-29 10:45:00,56.65,56.72,56.65,56.71,18000.0,43.0288,43.082,43.0288,43.0744,18000.0
2017-09-29 10:50:00,56.71,56.78,56.68,56.78,14000.0,43.0744,43.1276,43.0516,43.1276,14000.0
2017-09-29 10:55:00,56.77,56.77,56.67,56.67,16559.0,43.12,43.12,43.044,43.044,16559.0
2017-09-29 11:00:00,56.68,56.7,56.64,56.65,9222.0,43.0516,43.0668,43.0212,43.0288,9222.0
2017-09-29 11:05:00,56.65,56.68,56.6,56.62,28539.0,43.0288,43.0516,42.9909,43.006,28539.0
2017-09-29 11:10:00,56.63,56.67,56.62,56.67,23131.0,43.0136,43.044,43.006,43.044,23131.0
2017-09-29 11:15:00,56.67,56.73,56.64,56.67,19806.0,43.044,43.0896,43.0212,43.044,19806.0
2017-09-29 11:20:00,56.67,56.71,56.67,56.69,11900.0,43.044,43.0744,43.044,43.0592,11900.0
2017-09-29 11:25:00,56.69,56.7,56.65,56.7,14267.0,43.0592,43.0668,43.0288,43.0668,14267.0
2017-09-29 11:30:00,56.7,56.8,56.69,56.77,23520.0,43.0668,43.1428,43.0592,43.12,23520.0
2017-09-29 11:35:00,56.78,56.78,56.68,56.69,15488.0,43.1276,43.1276,43.0516,43.0592,15488.0
2017-09-29 11:40:00,56.69,56.7,56.67,56.7,13806.0,43.0592,43.0668,43.044,43.0668,13806.0
2017-09-29 11:45:00,56.7,56.8,56.69,56.76,21034.0,43.0668,43.1428,43.0592,43.1124,21034.0
2017-09-29 11:50:00,56.75,56.79,56.73,56.78,15461.0,43.1048,43.1352,43.0896,43.1276,15461.0
2017-09-29 11:55:00,56.78,56.8,56.74,56.75,11641.0,43.1276,43.1428,43.0972,43.1048,11641.0
2017-09-29 12:00:00,56.76,56.79,56.75,56.78,13984.0,43.1124,43.1352,43.1048,43.1276,13984.0
2017-09-29 12:05:00,56.78,56.9,56.74,56.84,41286.0,43.1276,43.2187,43.0972,43.1731,41286.0
2017-09-29 12:10:00,56.85,56.89,56.82,56.82,19234.0,43.1807,43.2111,43.158,43.158,19234.0
2017-09-29 12:15:00,56.81,56.82,56.74,56.75,62039.0,43.1504,43.158,43.0972,43.1048,62039.0
2017-09-29 12:20:00,56.75,56.75,56.59,56.68,41555.0,43.1048,43.1048,42.9833,43.0516,41555.0
2017-09-29 12:25:00,56.67,56.7,56.62,56.69,19283.0,43.044,43.0668,43.006,43.0592,19283.0
2017-09-29 12:30:00,56.69,56.7,56.63,56.64,14331.0,43.0592,43.0668,43.0136,43.0212,14331.0
2017-09-29 12:35:00,56.64,56.64,56.54,56.55,50780.0,43.0212,43.0212,42.9453,42.9529,50780.0
2017-09-29 12:40:00,56.56,56.59,56.44,56.48,53929.0,42.9605,42.9833,42.8693,42.8997,53929.0
2017-09-29 12:45:00,56.48,56.49,56.42,56.42,27081.0,42.8997,42.9073,42.8541,42.8541,27081.0
2017-09-29 12:50:00,56.43,56.43,56.38,56.38,19393.0,42.8617,42.8617,42.8238,42.8238,19393.0
2017-09-29 12:55:00,56.38,56.43,56.36,56.43,39072.0,42.8238,42.8617,42.8086,42.8617,39072.0
2017-09-29 13:00:00,56.43,56.43,56.38,56.41,29811.0,42.8617,42.8617,42.8238,42.8465,29811.0
2017-09-29 13:05:00,56.41,56.49,56.4,56.46,20797.0,42.8465,42.9073,42.8389,42.8845,20797.0
2017-09-29 13:10:00,56.47,56.48,56.44,56.44,14406.0,42.8921,42.8997,42.8693,42.8693,14406.0
2017-09-29 13:15:00,56.44,56.45,56.38,56.38,25724.0,42.8693,42.8769,42.8238,42.8238,25724.0
2017-09-29 13:20:00,56.37,56.45,56.37,56.42,16647.0,42.8162,42.8769,42.8162,42.8541,16647.0
2017-09-29 13:25:00,56.42,56.44,56.4,56.44,17080.0,42.8541,42.8693,42.8389,42.8693,17080.0
2017-09-29 13:30:00,56.44,56.48,56.44,56.47,20059.0,42.8693,42.8997,42.8693,42.8921,20059.0
2017-09-29 13:35:00,56.47,56.54,56.47,56.54,10998.0,42.8921,42.9453,42.8921,42.9453,10998.0
2017-09-29 13:40:00,56.54,56.54,56.5,56.52,18013.0,42.9453,42.9453,42.9149,42.9301,18013.0
2017-09-29 13:45:00,56.52,56.56,56.51,56.55,24168.0,42.9301,42.9605,42.9225,42.9529,24168.0
2017-09-29 13:50:00,56.55,56.63,56.54,56.61,16312.0,42.9529,43.0136,42.9453,42.9985,16312.0
2017-09-29 13:55:00,56.62,56.62,56.6,56.62,8077.0,43.006,43.006,42.9909,43.006,8077.0
2017-09-29 14:00:00,56.62,56.7,56.62,56.68,19316.0,43.006,43.0668,43.006,43.0516,19316.0
2017-09-29 14:05:00,56.69,56.71,56.66,56.67,12984.0,43.0592,43.0744,43.0364,43.044,12984.0
2017-09-29 14:10:00,56.67,56.67,56.65,56.66,11704.0,43.044,43.044,43.0288,43.0364,11704.0
2017-09-29 14:15:00,56.66,56.71,56.65,56.7,17183.0,43.0364,43.0744,43.0288,43.0668,17183.0
2017-09-29 14:20:00,56.7,56.8,56.69,56.8,33850.0,43.0668,43.1428,43.0592,43.1428,33850.0
2017-09-29 14:25:00,56.8,56.84,56.8,56.81,19286.0,43.1428,43.1731,43.1428,43.1504,19286.0
2017-09-29 14:30:00,56.81,56.82,56.75,56.78,18824.0,43.1504,43.158,43.1048,43.1276,18824.0
2017-09-29 14:35:00,56.77,56.78,56.76,56.78,7787.0,43.12,43.1276,43.1124,43.1276,7787.0
2017-09-29 14:40:00,56.78,56.8,56.71,56.73,28102.0,43.1276,43.1428,43.0744,43.0896,28102.0
2017-09-29 14:45:00,56.73,56.79,56.72,56.78,12835.0,43.0896,43.1352,43.082,43.1276,12835.0
2017-09-29 14:50:00,56.77,56.8,56.76,56.8,18176.0,43.12,43.1428,43.1124,43.1428,18176.0
2017-09-29 14:55:00,56.8,56.86,56.79,56.85,13206.0,43.1428,43.1883,43.1352,43.1807,13206.0
2017-09-29 15:00:00,56.86,56.87,56.83,56.87,24875.0,43.1883,43.1959,43.1656,43.1959,24875.0
2017-09-29 15:05:00,56.87,56.87,56.84,56.85,15565.0,43.1959,43.1959,43.1731,43.1807,15565.0
2017-09-29 15:10:00,56.85,56.85,56.81,56.82,20827.0,43.1807,43.1807,43.1504,43.158,20827.0
2017-09-29 15:15:00,56.82,56.83,56.8,56.82,15683.0,43.158,43.1656,43.1428,43.158,15683.0
2017-09-29 15:20:00,56.82,56.86,56.81,56.86,16045.0,43.158,43.1883,43.1504,43.1883,16045.0
2017-09-29 15:25:00,56.86,56.86,56.82,56.82,39807.0,43.1883,43.1883,43.158,43.158,39807.0
2017-09-29 15:30:00,56.83,56.84,56.76,56.79,43122.0,43.1656,43.1731,43.1124,43.1352,43122.0
2017-09-29 15:35:00,56.79,56.87,56.78,56.86,27916.0,43.1352,43.1959,43.1276,43.1883,27916.0
2017-09-29 15:40:00,56.86,56.96,56.86,56.91,49276.0,43.1883,43.2643,43.1883,43.2263,49276.0
2017-09-29 15:45:00,56.92,57.08,56.92,57.01,88591.0,43.2339,43.3554,43.2339,43.3023,88591.0
2017-09-29 15:50:00,57.02,57.04,56.95,56.97,88228.0,43.3099,43.3251,43.2567,43.2719,88228.0
2017-09-29 15:55:00,56.98,56.99,56.91,56.94,168673.0,43.2795,43.2871,43.2263,43.2491,168673.0
2017-10-02 09:30:00,57.11,57.44,56.92,57.42,102800.0,43.3782,43.6289,43.2339,43.6137,102800.0
2017-10-02 09:35:00,57.38,57.62,57.35,57.6,69945.0,43.5833,43.7656,43.5605,43.7504,69945.0
2017-10-02 09:40:00,57.6,57.71,57.43,57.55,52406.0,43.7504,43.834,43.6213,43.7124,52406.0
2017-10-02 09:45:00,57.53,57.65,57.5,57.61,42290.0,43.6972,43.7884,43.6745,43.758,42290.0
2017-10-02 09:50:00,57.61,57.68,57.56,57.66,52991.0,43.758,43.8112,43.72,43.796,52991.0
2017-10-02 09:55:00,57.66,57.68,57.6,57.6,32482.0,43.796,43.8112,43.7504,43.7504,32482.0
2017-10-02 10:00:00,57.61,57.61,57.41,57.49,40368.0,43.758,43.758,43.6061,43.6669,40368.0
2017-10-02 10:05:00,57.49,57.52,57.43,57.43,38604.0,43.6669,43.6896,43.6213,43.6213,38604.0
2017-10-02 10:10:00,57.43,57.52,57.34,57.51,36261.0,43.6213,43.6896,43.5529,43.6821,36261.0
2017-10-02 10:15:00,57.47,57.51,57.41,57.49,23116.0,43.6517,43.6821,43.6061,43.6669,23116.0
2017-10-02 10:20:00,57.46,57.51,57.45,57.45,20387.0,43.6441,43.6821,43.6365,43.6365,20387.0
2017-10-02 10:25:00,57.45,57.47,57.35,57.36,24817.0,43.6365,43.6517,43.5605,43.5681,24817.0
2017-10-02 10:30:00,57.37,57.41,57.33,57.34,23910.0,43.5757,43.6061,43.5453,43.5529,23910.0
2017-10-02 10:35:00,57.33,57.49,57.33,57.44,20681.0,43.5453,43.6669,43.5453,43.6289,20681.0
2017-10-02 10:40:00,57.46,57.46,57.36,57.43,28457.0,43.6441,43.6441,43.5681,43.6213,28457.0
2017-10-02 10:45:00,57.43,57.43,57.36,57.38,21077.0,43.6213,43.6213,43.5681,43.5833,21077.0
2017-10-02 10:50:00,57.38,57.4,57.17,57.17,28707.0,43.5833,43.5985,43.4238,43.4238,28707.0
2017-10-02 10:55:00,57.17,57.27,57.13,57.25,39393.0,43.4238,43.4998,43.3934,43.4846,39393.0
2017-10-02 11:00:00,57.25,57.41,57.25,57.38,25415.0,43.4846,43.6061,43.4846,43.5833,25415.0
2017-10-02 11:05:00,57.38,57.38,57.19,57.19,36647.0,43.5833,43.5833,43.439,43.439,36647.0
2017-10-02 11:10:00,57.21,57.4,57.21,57.4,26756.0,43.4542,43.5985,43.4542,43.5985,26756.0
2017-10-02 11:15:00,57.4,57.4,57.29,57.35,22156.0,43.5985,43.5985,43.5149,43.5605,22156.0
2017-10-02 11:20:00,57.36,57.37,57.32,57.32,15896.0,43.5681,43.5757,43.5377,43.5377,15896.0
2017-10-02 11:25:00,57.32,57.48,57.32,57.48,20148.0,43.5377,43.6593,43.5377,43.6593,20148.0
2017-10-02 11:30:00,57.49,57.59,57.47,57.59,17282.0,43.6669,43.7428,43.6517,43.7428,17282.0
2017-10-02 11:35:00,57.59,57.61,57.5,57.54,32791.0,43.7428,43.758,43.6745,43.7048,32791.0
2017-10-02 11:40:00,57.54,57.54,57.42,57.42,19048.0,43.7048,43.7048,43.6137,43.6137,19048.0
2017-10-02 11:45:00,57.44,57.52,57.44,57.49,16039.0,43.6289,43.6896,43.6289,43.6669,16039.0
2017-10-02 11:50:00,57.49,57.54,57.42,57.42,30917.0,43.6669,43.7048,43.6137,43.6137,30917.0
2017-10-02 11:55:00,57.42,57.45,57.34,57.34,15240.0,43.6137,43.6365,43.5529,43.5529,15240.0
2017-10-02 12:00:00,57.34,57.46,57.31,57.37,15809.0,43.5529,43.6441,43.5301,43.5757,15809.0
2017-10-02 12:05:00,57.38,57.38,57.28,57.32,10829.0,43.5833,43.5833,43.5074,43.5377,10829.0
2017-10-02 12:10:00,57.32,57.34,57.25,57.3,13099.0,43.5377,43.5529,43.4846,43.5225,13099.0
2017-10-02 12:15:00,57.29,57.33,57.28,57.32,8858.0,43.5149,43.5453,43.5074,43.5377,8858.0
2017-10-02 12:20:00,57.32,57.34,57.23,57.23,18347.0,43.5377,43.5529,43.4694,43.4694,18347.0
2017-10-02 12:25:00,57.25,57.3,57.23,57.28,12081.0,43.4846,43.5225,43.4694,43.5074,12081.0
2017-10-02 12:30:00,57.29,57.35,57.26,57.3,15088.0,43.5149,43.5605,43.4922,43.5225,15088.0
2017-10-02 12:35:00,57.31,57.37,57.3,57.36,8894.0,43.5301,43.5757,43.5225,43.5681,8894.0
2017-10-02 12:40:00,57.36,57.4,57.31,57.32,11739.0,43.5681,43.5985,43.5301,43.5377,11739.0
2017-10-02 12:45:00,57.32,57.38,57.32,57.34,19111.0,43.5377,43.5833,43.5377,43.5529,19111.0
2017-10-02 12:50:00,57.33,57.38,57.29,57.36,15488.0,43.5453,43.5833,43.5149,43.5681,15488.0
2017-10-02 12:55:00,57.35,57.36,57.29,57.31,14132.0,43.5605,43.5681,43.5149,43.5301,14132.0
2017-10-02 13:00:00,57.31,57.4,57.3,57.4,17921.0,43.5301,43.5985,43.5225,43.5985,17921.0
2017-10-02 13:05:00,57.39,57.4,57.31,57.32,17343.0,43.5909,43.5985,43.5301,43.5377,17343.0
2017-10-02 13:10:00,57.32,57.41,57.3,57.38,11705.0,43.5377,43.6061,43.5225,43.5833,11705.0
2017-10-02 13:15:00,57.39,57.43,57.37,57.42,10176.0,43.5909,43.6213,43.5757,43.6137,10176.0
2017-10-02 13:20:00,57.42,57.44,57.36,57.39,8061.0,43.6137,43.6289,43.5681,43.5909,8061.0
2017-10-02 13:25:00,57.39,57.48,57.39,57.46,11947.0,43.5909,43.6593,43.5909,43.6441,11947.0
2017-10-02 13:30:00,57.47,57.47,57.44,57.45,10285.0,43.6517,43.6517,43.6289,43.6365,10285.0
2017-10-02 13:35:00,57.44,57.44,57.39,57.41,9302.0,43.6289,43.6289,43.5909,43.6061,9302.0
2017-10-02 13:40:00,57.41,57.44,57.38,57.41,14795.0,43.6061,43.6289,43.5833,43.6061,14795.0
2017-10-02 13:45:00,57.42,57.44,57.29,57.3,26248.0,43.6137,43.6289,43.5149,43.5225,26248.0
2017-10-02 13:50:00,57.3,57.35,57.29,57.34,21008.0,43.5225,43.5605,43.5149,43.5529,21008.0
2017-10-02 13:55:00,57.34,57.4,57.3,57.37,17316.0,43.5529,43.5985,43.5225,43.5757,17316.0
2017-10-02 14:00:00,57.36,57.43,57.35,57.37,8900.0,43.5681,43.6213,43.5605,43.5757,8900.0
2017-10-02 14:05:00,57.37,57.43,57.36,57.42,21585.0,43.5757,43.6213,43.5681,43.6137,21585.0
2017-10-02 14:10:00,57.42,57.42,57.35,57.36,14363.0,43.6137,43.6137,43.5605,43.5681,14363.0
2017-10-02 14:15:00,57.37,57.38,57.32,57.34,11142.0,43.5757,43.5833,43.5377,43.5529,11142.0
2017-10-02 14:20:00,57.34,57.34,57.25,57.29,10773.0,43.5529,43.5529,43.4846,43.5149,10773.0
2017-10-02 14:25:00,57.28,57.33,57.24,57.33,18756.0,43.5074,43.5453,43.477,43.5453,18756.0
2017-10-02 14:30:00,57.33,57.34,57.3,57.33,12485.0,43.5453,43.5529,43.5225,43.5453,12485.0
2017-10-02 14:35:00,57.34,57.34,57.3,57.31,12676.0,43.5529,43.5529,43.5225,43.5301,12676.0
2017-10-02 14:40:00,57.3,57.39,57.3,57.39,23274.0,43.5225,43.5909,43.5225,43.5909,23274.0
2017-10-02 14:45:00,57.37,57.39,57.35,57.39,11100.0,43.5757,43.5909,43.5605,43.5909,11100.0
2017-10-02 14:50:00,57.39,57.4,57.29,57.33,13926.0,43.5909,43.5985,43.5149,43.5453,13926.0
2017-10-02 14:55:00,57.35,57.35,57.3,57.32,12275.0,43.5605,43.5605,43.5225,43.5377,12275.0
2017-10-02 15:00:00,57.31,57.38,57.31,57.36,19814.0,43.5301,43.5833,43.5301,43.5681,19814.0
2017-10-02 15:05:00,57.36,57.39,57.36,57.39,15504.0,43.5681,43.5909,43.5681,43.5909,15504.0
2017-10-02 15:10:00,57.39,57.39,57.32,57.35,22436.0,43.5909,43.5909,43.5377,43.5605,22436.0
2017-10-02 15:15:00,57.35,57.39,57.33,57.39,20327.0,43.5605,43.5909,43.5453,43.5909,20327.0
2017-10-02 15:20:00,57.39,57.44,57.38,57.41,19756.0,43.5909,43.6289,43.5833,43.6061,19756.0
2017-10-02 15:25:00,57.4,57.42,57.35,57.37,28767.0,43.5985,43.6137,43.5605,43.5757,28767.0
2017-10-02 15:30:00,57.36,57.39,57.33,57.33,28929.0,43.5681,43.5909,43.5453,43.5453,28929.0
2017-10-02 15:35:00,57.33,57.41,57.32,57.4,38602.0,43.5453,43.6061,43.5377,43.5985,38602.0
2017-10-02 15:40:00,57.4,57.41,57.33,57.39,45809.0,43.5985,43.6061,43.5453,43.5909,45809.0
2017-10-02 15:45:00,57.4,57.45,57.37,57.41,59104.0,43.5985,43.6365,43.5757,43.6061,59104.0
2017-10-02 15:50:00,57.41,57.45,57.33,57.35,54689.0,43.6061,43.6365,43.5453,43.5605,54689.0
2017-10-02 15:55:00,57.35,57.41,57.35,57.41,123496.0,43.5605,43.6061,43.5605,43.6061,123496.0
2017-10-03 09:30:00,57.32,57.65,57.25,57.59,78915.0,43.5377,43.7884,43.4846,43.7428,78915.0
2017-10-03 09:35:00,57.65,57.87,57.47,57.47,40869.0,43.7884,43.9555,43.6517,43.6517,40869.0
2017-10-03 09:40:00,57.48,57.5,57.3,57.38,41476.0,43.6593,43.6745,43.5225,43.5833,41476.0
2017-10-03 09:45:00,57.38,57.41,57.27,57.29,32484.0,43.5833,43.6061,43.4998,43.5149,32484.0
2017-10-03 09:50:00,57.28,57.3,57.22,57.27,18450.0,43.5074,43.5225,43.4618,43.4998,18450.0
2017-10-03 09:55:00,57.27,57.27,57.15,57.17,17670.0,43.4998,43.4998,43.4086,43.4238,17670.0
2017-10-03 10:00:00,57.17,57.22,57.11,57.11,28494.0,43.4238,43.4618,43.3782,43.3782,28494.0
2017-10-03 10:05:00,57.11,57.29,57.11,57.28,26787.0,43.3782,43.5149,43.3782,43.5074,26787.0
2017-10-03 10:10:00,57.29,57.57,57.29,57.56,48039.0,43.5149,43.7276,43.5149,43.72,48039.0
2017-10-03 10:15:00,57.57,57.6,57.54,57.58,20281.0,43.7276,43.7504,43.7048,43.7352,20281.0
2017-10-03 10:20:00,57.56,57.59,57.49,57.49,16067.0,43.72,43.7428,43.6669,43.6669,16067.0
2017-10-03 10:25:00,57.49,57.49,57.31,57.32,34357.0,43.6669,43.6669,43.5301,43.5377,34357.0
2017-10-03 10:30:00,57.32,57.33,57.25,57.31,30184.0,43.5377,43.5453,43.4846,43.5301,30184.0
2017-10-03 10:35:00,57.33,57.33,57.19,57.19,34595.0,43.5453,43.5453,43.439,43.439,34595.0
2017-10-03 10:40:00,57.21,57.28,57.21,57.28,28770.0,43.4542,43.5074,43.4542,43.5074,28770.0
2017-10-03 10:45:00,57.27,57.38,57.25,57.3,21373.0,43.4998,43.5833,43.4846,43.5225,21373.0
2017-10-03 10:50:00,57.31,57.33,57.23,57.24,19746.0,43.5301,43.5453,43.4694,43.477,19746.0
2017-10-03 10:55:00,57.25,57.33,57.25,57.33,26847.0,43.4846,43.5453,43.4846,43.5453,26847.0
2017-10-03 11:00:00,57.33,57.34,57.24,57.29,19630.0,43.5453,43.5529,43.477,43.5149,19630.0
2017-10-03 11:05:00,57.3,57.32,57.28,57.29,25128.0,43.5225,43.5377,43.5074,43.5149,25128.0
2017-10-03 11:10:00,57.29,57.31,57.24,57.3,23187.0,43.5149,43.5301,43.477,43.5225,23187.0
2017-10-03 11:15:00,57.31,57.31,57.25,57.25,17030.0,43.5301,43.5301,43.4846,43.4846,17030.0
2017-10-03 11:20:00,57.25,57.25,57.2,57.24,17582.0,43.4846,43.4846,43.4466,43.477,17582.0
2017-10-03 11:25:00,57.23,57.24,57.08,57.12,48054.0,43.4694,43.477,43.3554,43.3858,48054.0
2017-10-03 11:30:00,57.12,57.19,57.11,57.18,11625.0,43.3858,43.439,43.3782,43.4314,11625.0
2017-10-03 11:35:00,57.19,57.19,57.08,57.12,36930.0,43.439,43.439,43.3554,43.3858,36930.0
2017-10-03 11:40:00,57.12,57.18,57.06,57.08,28124.0,43.3858,43.4314,43.3403,43.3554,28124.0
2017-10-03 11:45:00,57.08,57.12,57.05,57.05,14465.0,43.3554,43.3858,43.3327,43.3327,14465.0
2017-10-03 11:50:00,57.05,57.07,57.01,57.02,32486.0,43.3327,43.3478,43.3023,43.3099,32486.0
2017-10-03 11:55:00,57.02,57.06,57.01,57.04,20093.0,43.3099,43.3403,43.3023,43.3251,20093.0
2017-10-03 12:00:00,57.04,57.09,57.03,57.09,17684.0,43.3251,43.363,43.3175,43.363,17684.0
2017-10-03 12:05:00,57.09,57.17,57.06,57.17,29133.0,43.363,43.4238,43.3403,43.4238,29133.0
2017-10-03 12:10:00,57.17,57.21,57.17,57.18,23703.0,43.4238,43.4542,43.4238,43.4314,23703.0
2017-10-03 12:15:00,57.18,57.23,57.18,57.23,13856.0,43.4314,43.4694,43.4314,43.4694,13856.0
2017-10-03 12:20:00,57.24,57.26,57.22,57.23,24372.0,43.477,43.4922,43.4618,43.4694,24372.0
2017-10-03 12:25:00,57.23,57.28,57.22,57.23,19768.0,43.4694,43.5074,43.4618,43.4694,19768.0
2017-10-03 12:30:00,57.24,57.26,57.22,57.25,13480.0,43.477,43.4922,43.4618,43.4846,13480.0
2017-10-03 12:35:00,57.25,57.25,57.21,57.22,5978.0,43.4846,43.4846,43.4542,43.4618,5978.0
2017-10-03 12:40:00,57.22,57.22,57.19,57.2,10266.0,43.4618,43.4618,43.439,43.4466,10266.0
2017-10-03 12:45:00,57.2,57.2,57.12,57.13,19499.0,43.4466,43.4466,43.3858,43.3934,19499.0
2017-10-03 12:50:00,57.13,57.17,57.13,57.16,15515.0,43.3934,43.4238,43.3934,43.4162,15515.0
2017-10-03 12:55:00,57.17,57.17,57.13,57.14,13023.0,43.4238,43.4238,43.3934,43.401,13023.0
2017-10-03 13:00:00,57.14,57.17,57.11,57.11,19582.0,43.401,43.4238,43.3782,43.3782,19582.0
2017-10-03 13:05:00,57.11,57.12,57.06,57.08,21438.0,43.3782,43.3858,43.3403,43.3554,21438.0
2017-10-03 13:10:00,57.09,57.1,57.06,57.06,16721.0,43.363,43.3706,43.3403,43.3403,16721.0
2017-10-03 13:15:00,57.07,57.08,57.06,57.08,9857.0,43.3478,43.3554,43.3403,43.3554,9857.0
2017-10-03 13:20:00,57.08,57.08,57.02,57.06,22627.0,43.3554,43.3554,43.3099,43.3403,22627.0
2017-10-03 13:25:00,57.06,57.08,57.04,57.05,18567.0,43.3403,43.3554,43.3251,43.3327,18567.0
2017-10-03 13:30:00,57.05,57.08,57.02,57.03,15729.0,43.3327,43.3554,43.3099,43.3175,15729.0
2017-10-03 13:35:00,57.03,57.04,56.96,56.97,30582.0,43.3175,43.3251,43.2643,43.2719,30582.0
2017-10-03 13:40:00,56.97,57.01,56.96,57.0,21104.0,43.2719,43.3023,43.2643,43.2947,21104.0
2017-10-03 13:45:00,57.01,57.03,56.96,56.96,17125.0,43.3023,43.3175,43.2643,43.2643,17125.0
2017-10-03 13:50:00,56.97,56.98,56.93,56.96,25505.0,43.2719,43.2795,43.2415,43.2643,25505.0
2017-10-03 13:55:00,56.96,56.97,56.93,56.96,33029.0,43.2643,43.2719,43.2415,43.2643,33029.0
2017-10-03 14:00:00,56.96,57.04,56.96,57.04,42693.0,43.2643,43.3251,43.2643,43.3251,42693.0
2017-10-03 14:05:00,57.03,57.07,57.02,57.02,20415.0,43.3175,43.3478,43.3099,43.3099,20415.0
2017-10-03 14:10:00,57.03,57.03,56.98,57.0,24780.0,43.3175,43.3175,43.2795,43.2947,24780.0
2017-10-03 14:15:00,57.0,57.0,56.94,57.0,28927.0,43.2947,43.2947,43.2491,43.2947,28927.0
2017-10-03 14:20:00,57.0,57.0,56.91,56.92,25647.0,43.2947,43.2947,43.2263,43.2339,25647.0
2017-10-03 14:25:00,56.92,56.94,56.9,56.93,38479.0,43.2339,43.2491,43.2187,43.2415,38479.0
2017-10-03 14:30:00,56.94,56.98,56.93,56.97,18889.0,43.2491,43.2795,43.2415,43.2719,18889.0
2017-10-03 14:35:00,56.97,56.97,56.93,56.95,22582.0,43.2719,43.2719,43.2415,43.2567,22582.0
2017-10-03 14:40:00,56.95,56.98,56.93,56.95,15182.0,43.2567,43.2795,43.2415,43.2567,15182.0
2017-10-03 14:45:00,56.95,56.97,56.94,56.95,16535.0,43.2567,43.2719,43.2491,43.2567,16535.0
2017-10-03 14:50:00,56.95,56.95,56.93,56.94,20594.0,43.2567,43.2567,43.2415,43.2491,20594.0
2017-10-03 14:55:00,56.93,56.98,56.93,56.98,13602.0,43.2415,43.2795,43.2415,43.2795,13602.0
2017-10-03 15:00:00,56.98,56.98,56.95,56.96,10912.0,43.2795,43.2795,43.2567,43.2643,10912.0
2017-10-03 15:05:00,56.95,56.95,56.87,56.9,36409.0,43.2567,43.2567,43.1959,43.2187,36409.0
2017-10-03 15:10:00,56.9,56.9,56.84,56.87,26603.0,43.2187,43.2187,43.1731,43.1959,26603.0
2017-10-03 15:15:00,56.87,56.9,56.86,56.9,31038.0,43.1959,43.2187,43.1883,43.2187,31038.0
2017-10-03 15:20:00,56.89,56.92,56.88,56.91,33024.0,43.2111,43.2339,43.2035,43.2263,33024.0
2017-10-03 15:25:00,56.91,56.92,56.89,56.91,24628.0,43.2263,43.2339,43.2111,43.2263,24628.0
2017-10-03 15:30:00,56.91,56.94,56.9,56.92,40269.0,43.2263,43.2491,43.2187,43.2339,40269.0
2017-10-03 15:35:00,56.92,56.96,56.91,56.96,28623.0,43.2339,43.2643,43.2263,43.2643,28623.0
2017-10-03 15:40:00,56.95,56.96,56.91,56.92,39286.0,43.2567,43.2643,43.2263,43.2339,39286.0
2017-10-03 15:45:00,56.92,56.93,56.85,56.87,77034.0,43.2339,43.2415,43.1807,43.1959,77034.0
2017-10-03 15:50:00,56.87,56.89,56.86,56.87,51376.0,43.1959,43.2111,43.1883,43.1959,51376.0
2017-10-03 15:55:00,56.87,56.93,56.87,56.91,163183.0,43.1959,43.2415,43.1959,43.2263,163183.0
2017-10-04 09:30:00,56.91,57.45,56.91,57.34,65959.0,43.2263,43.6365,43.2263,43.5529,65959.0
2017-10-04 09:35:00,57.38,57.46,57.07,57.16,32560.0,43.5833,43.6441,43.3478,43.4162,32560.0
2017-10-04 09:40:00,57.18,57.19,56.89,57.04,47440.0,43.4314,43.439,43.2111,43.3251,47440.0
2017-10-04 09:45:00,57.04,57.11,56.97,57.02,36886.0,43.3251,43.3782,43.2719,43.3099,36886.0
2017-10-04 09:50:00,57.02,57.03,56.87,56.92,48642.0,43.3099,43.3175,43.1959,43.2339,48642.0
2017-10-04 09:55:00,56.93,57.43,56.93,57.43,78724.0,43.2415,43.6213,43.2415,43.6213,78724.0
2017-10-04 10:00:00,57.43,57.47,57.3,57.4,28729.0,43.6213,43.6517,43.5225,43.5985,28729.0
2017-10-04 10:05:00,57.4,57.4,57.24,57.34,27828.0,43.5985,43.5985,43.477,43.5529,27828.0
2017-10-04 10:10:00,57.34,57.37,57.22,57.22,20928.0,43.5529,43.5757,43.4618,43.4618,20928.0
2017-10-04 10:15:00,57.22,57.22,57.13,57.16,31061.0,43.4618,43.4618,43.3934,43.4162,31061.0
2017-10-04 10:20:00,57.15,57.19,57.08,57.19,45657.0,43.4086,43.439,43.3554,43.439,45657.0
2017-10-04 10:25:00,57.19,57.33,57.19,57.31,33006.0,43.439,43.5453,43.439,43.5301,33006.0
2017-10-04 10:30:00,57.31,57.33,57.18,57.19,33177.0,43.5301,43.5453,43.4314,43.439,33177.0
2017-10-04 10:35:00,57.19,57.22,57.05,57.09,27201.0,43.439,43.4618,43.3327,43.363,27201.0
2017-10-04 10:40:00,57.09,57.1,57.02,57.04,22259.0,43.363,43.3706,43.3099,43.3251,22259.0
2017-10-04 10:45:00,57.04,57.17,57.0,57.14,29546.0,43.3251,43.4238,43.2947,43.401,29546.0
2017-10-04 10:50:00,57.13,57.14,56.91,56.99,28457.0,43.3934,43.401,43.2263,43.2871,28457.0
2017-10-04 10:55:00,57.0,57.07,56.96,57.03,20273.0,43.2947,43.3478,43.2643,43.3175,20273.0
2017-10-04 11:00:00,57.04,57.05,56.97,56.97,14603.0,43.3251,43.3327,43.2719,43.2719,14603.0
2017-10-04 11:05:00,56.98,56.98,56.92,56.96,15248.0,43.2795,43.2795,43.2339,43.2643,15248.0
2017-10-04 11:10:00,56.96,56.99,56.94,56.97,18967.0,43.2643,43.2871,43.2491,43.2719,18967.0
2017-10-04 11:15:00,56.96,56.97,56.91,56.91,16357.0,43.2643,43.2719,43.2263,43.2263,16357.0
2017-10-04 11:20:00,56.92,56.93,56.85,56.86,21184.0,43.2339,43.2415,43.1807,43.1883,21184.0
2017-10-04 11:25:00,56.86,56.89,56.84,56.89,18988.0,43.1883,43.2111,43.1731,43.2111,18988.0
2017-10-04 11:30:00,56.9,56.9,56.83,56.85,13322.0,43.2187,43.2187,43.1656,43.1807,13322.0
2017-10-04 11:35:00,56.86,56.93,56.86,56.93,18190.0,43.1883,43.2415,43.1883,43.2415,18190.0
2017-10-04 11:40:00,56.93,56.97,56.92,56.97,12445.0,43.2415,43.2719,43.2339,43.2719,12445.0
2017-10-04 11:45:00,56.97,56.98,56.93,56.95,20756.0,43.2719,43.2795,43.2415,43.2567,20756.0
2017-10-04 11:50:00,56.96,56.97,56.89,56.9,23088.0,43.2643,43.2719,43.2111,43.2187,23088.0
2017-10-04 11:55:00,56.9,56.92,56.88,56.91,12648.0,43.2187,43.2339,43.2035,43.2263,12648.0
2017-10-04 12:00:00,56.91,56.92,56.86,56.86,15812.0,43.2263,43.2339,43.1883,43.1883,15812.0
2017-10-04 12:05:00,56.85,56.9,56.85,56.89,22072.0,43.1807,43.2187,43.1807,43.2111,22072.0
2017-10-04 12:10:00,56.88,56.98,56.88,56.96,22515.0,43.2035,43.2795,43.2035,43.2643,22515.0
2017-10-04 12:15:00,56.97,56.98,56.92,56.94,23378.0,43.2719,43.2795,43.2339,43.2491,23378.0
2017-10-04 12:20:00,56.94,56.98,56.93,56.97,11045.0,43.2491,43.2795,43.2415,43.2719,11045.0
2017-10-04 12:25:00,56.98,57.0,56.97,56.99,18194.0,43.2795,43.2947,43.2719,43.2871,18194.0
2017-10-04 12:30:00,57.0,57.01,56.96,56.96,20153.0,43.2947,43.3023,43.2643,43.2643,20153.0
2017-10-04 12:35:00,56.96,56.99,56.94,56.98,16280.0,43.2643,43.2871,43.2491,43.2795,16280.0
2017-10-04 12:40:00,56.98,57.01,56.98,56.99,12365.0,43.2795,43.3023,43.2795,43.2871,12365.0
2017-10-04 12:45:00,56.99,57.0,56.98,57.0,12774.0,43.2871,43.2947,43.2795,43.2947,12774.0
2017-10-04 12:50:00,57.0,57.07,56.99,57.06,20187.0,43.2947,43.3478,43.2871,43.3403,20187.0
2017-10-04 12:55:00,57.07,57.11,57.06,57.1,12664.0,43.3478,43.3782,43.3403,43.3706,12664.0
2017-10-04 13:00:00,57.11,57.18,57.11,57.15,13011.0,43.3782,43.4314,43.3782,43.4086,13011.0
2017-10-04 13:05:00,57.15,57.16,57.13,57.13,13929.0,43.4086,43.4162,43.3934,43.3934,13929.0
2017-10-04 13:10:00,57.14,57.16,57.12,57.16,11183.0,43.401,43.4162,43.3858,43.4162,11183.0
2017-10-04 13:15:00,57.15,57.16,57.07,57.07,22770.0,43.4086,43.4162,43.3478,43.3478,22770.0
2017-10-04 13:20:00,57.07,57.08,57.06,57.07,9539.0,43.3478,43.3554,43.3403,43.3478,9539.0
2017-10-04 13:25:00,57.06,57.16,57.06,57.15,23030.0,43.3403,43.4162,43.3403,43.4086,23030.0
2017-10-04 13:30:00,57.15,57.2,57.14,57.17,14090.0,43.4086,43.4466,43.401,43.4238,14090.0
2017-10-04 13:35:00,57.18,57.19,57.13,57.13,18429.0,43.4314,43.439,43.3934,43.3934,18429.0
2017-10-04 13:40:00,57.14,57.16,57.11,57.12,12403.0,43.401,43.4162,43.3782,43.3858,12403.0
2017-10-04 13:45:00,57.12,57.14,57.11,57.12,6573.0,43.3858,43.401,43.3782,43.3858,6573.0
2017-10-04 13:50:00,57.12,57.18,57.11,57.18,19167.0,43.3858,43.4314,43.3782,43.4314,19167.0
2017-10-04 13:55:00,57.17,57.19,57.15,57.19,12634.0,43.4238,43.439,43.4086,43.439,12634.0
2017-10-04 14:00:00,57.19,57.25,57.18,57.25,9929.0,43.439,43.4846,43.4314,43.4846,9929.0
2017-10-04 14:05:00,57.25,57.25,57.19,57.21,15263.0,43.4846,43.4846,43.439,43.4542,15263.0
2017-10-04 14:10:00,57.21,57.23,57.2,57.22,9655.0,43.4542,43.4694,43.4466,43.4618,9655.0
2017-10-04 14:15:00,57.21,57.23,57.19,57.22,14180.0,43.4542,43.4694,43.439,43.4618,14180.0
2017-10-04 14:20:00,57.21,57.24,57.21,57.23,13227.0,43.4542,43.477,43.4542,43.4694,13227.0
2017-10-04 14:25:00,57.23,57.27,57.23,57.27,22017.0,43.4694,43.4998,43.4694,43.4998,22017.0
2017-10-04 14:30:00,57.28,57.32,57.27,57.28,17851.0,43.5074,43.5377,43.4998,43.5074,17851.0
2017-10-04 14:35:00,57.29,57.32,57.28,57.31,5647.0,43.5149,43.5377,43.5074,43.5301,5647.0
2017-10-04 14:40:00,57.3,57.31,57.25,57.28,21298.0,43.5225,43.5301,43.4846,43.5074,21298.0
2017-10-04 14:45:00,57.28,57.3,57.26,57.3,8992.0,43.5074,43.5225,43.4922,43.5225,8992.0
2017-10-04 14:50:00,57.3,57.32,57.29,57.31,14512.0,43.5225,43.5377,43.5149,43.5301,14512.0
2017-10-04 14:55:00,57.32,57.32,57.25,57.27,15788.0,43.5377,43.5377,43.4846,43.4998,15788.0
2017-10-04 15:00:00,57.27,57.31,57.27,57.31,10973.0,43.4998,43.5301,43.4998,43.5301,10973.0
2017-10-04 15:05:00,57.31,57.31,57.29,57.31,10174.0,43.5301,43.5301,43.5149,43.5301,10174.0
2017-10-04 15:10:00,57.3,57.31,57.3,57.31,5600.0,43.5225,43.5301,43.5225,43.5301,5600.0
2017-10-04 15:15:00,57.31,57.36,57.29,57.34,30161.0,43.5301,43.5681,43.5149,43.5529,30161.0
2017-10-04 15:20:00,57.34,57.35,57.32,57.34,14361.0,43.5529,43.5605,43.5377,43.5529,14361.0
2017-10-04 15:25:00,57.35,57.35,57.26,57.28,19345.0,43.5605,43.5605,43.4922,43.5074,19345.0
2017-10-04 15:30:00,57.28,57.28,57.22,57.22,24736.0,43.5074,43.5074,43.4618,43.4618,24736.0
2017-10-04 15:35:00,57.23,57.25,57.15,57.17,31514.0,43.4694,43.4846,43.4086,43.4238,31514.0
2017-10-04 15:40:00,57.17,57.2,57.16,57.19,30604.0,43.4238,43.4466,43.4162,43.439,30604.0
2017-10-04 15:45:00,57.19,57.23,57.17,57.17,47950.0,43.439,43.4694,43.4238,43.4238,47950.0
2017-10-04 15:50:00,57.18,57.2,57.15,57.17,61517.0,43.4314,43.4466,43.4086,43.4238,61517.0
2017-10-04 15:55:00,57.17,57.19,57.11,57.18,138993.0,43.4238,43.439,43.3782,43.4314,138993.0
2017-10-05 09:30:00,57.42,57.5,57.19,57.33,42791.0,43.6137,43.6745,43.439,43.5453,42791.0
2017-10-05 09:35:00,57.39,57.47,57.36,57.41,20893.0,43.5909,43.6517,43.5681,43.6061,20893.0
2017-10-05 09:40:00,57.42,57.55,57.33,57.34,19530.0,43.6137,43.7124,43.5453,43.5529,19530.0
2017-10-05 09:45:00,57.35,57.6,57.35,57.58,14642.0,43.5605,43.7504,43.5605,43.7352,14642.0
2017-10-05 09:50:00,57.58,57.72,57.57,57.71,44434.0,43.7352,43.8416,43.7276,43.834,44434.0
2017-10-05 09:55:00,57.72,57.88,57.72,57.76,56435.0,43.8416,43.9631,43.8416,43.8719,56435.0
2017-10-05 10:00:00,57.78,57.84,57.73,57.74,44095.0,43.8871,43.9327,43.8492,43.8568,44095.0
2017-10-05 10:05:00,57.74,57.75,57.57,57.67,31044.0,43.8568,43.8643,43.7276,43.8036,31044.0
2017-10-05 10:10:00,57.67,57.73,57.67,57.69,17615.0,43.8036,43.8492,43.8036,43.8188,17615.0
2017-10-05 10:15:00,57.69,57.85,57.68,57.81,48097.0,43.8188,43.9403,43.8112,43.9099,48097.0
2017-10-05 10:20:00,57.82,57.82,57.72,57.73,26489.0,43.9175,43.9175,43.8416,43.8492,26489.0
2017-10-05 10:25:00,57.73,57.74,57.58,57.62,68001.0,43.8492,43.8568,43.7352,43.7656,68001.0
2017-10-05 10:30:00,57.62,57.72,57.57,57.66,34176.0,43.7656,43.8416,43.7276,43.796,34176.0
2017-10-05 10:35:00,57.67,57.72,57.62,57.7,24335.0,43.8036,43.8416,43.7656,43.8264,24335.0
2017-10-05 10:40:00,57.7,57.7,57.61,57.62,19819.0,43.8264,43.8264,43.758,43.7656,19819.0
2017-10-05 10:45:00,57.61,57.63,57.57,57.62,32192.0,43.758,43.7732,43.7276,43.7656,32192.0
2017-10-05 10:50:00,57.61,57.75,57.61,57.67,14719.0,43.758,43.8643,43.758,43.8036,14719.0
2017-10-05 10:55:00,57.66,57.67,57.58,57.58,18248.0,43.796,43.8036,43.7352,43.7352,18248.0
2017-10-05 11:00:00,57.59,57.65,57.59,57.64,17225.0,43.7428,43.7884,43.7428,43.7808,17225.0
2017-10-05 11:05:00,57.65,57.65,57.47,57.58,42135.0,43.7884,43.7884,43.6517,43.7352,42135.0
2017-10-05 11:10:00,57.6,57.63,57.55,57.59,27087.0,43.7504,43.7732,43.7124,43.7428,27087.0
2017-10-05 11:15:00,57.59,57.67,57.59,57.65,24469.0,43.7428,43.8036,43.7428,43.7884,24469.0
2017-10-05 11:20:00,57.65,57.66,57.61,57.62,15700.0,43.7884,43.796,43.758,43.7656,15700.0
2017-10-05 11:25:00,57.62,57.62,57.57,57.57,18101.0,43.7656,43.7656,43.7276,43.7276,18101.0
2017-10-05 11:30:00,57.57,57.6,57.55,57.58,22281.0,43.7276,43.7504,43.7124,43.7352,22281.0
2017-10-05 11:35:00,57.58,57.69,57.57,57.68,25832.0,43.7352,43.8188,43.7276,43.8112,25832.0
2017-10-05 11:40:00,57.68,57.69,57.61,57.63,12765.0,43.8112,43.8188,43.758,43.7732,12765.0
2017-10-05 11:45:00,57.64,57.7,57.64,57.69,17250.0,43.7808,43.8264,43.7808,43.8188,17250.0
2017-10-05 11:50:00,57.69,57.75,57.69,57.73,16516.0,43.8188,43.8643,43.8188,43.8492,16516.0
2017-10-05 11:55:00,57.73,57.78,57.72,57.72,16705.0,43.8492,43.8871,43.8416,43.8416,16705.0
2017-10-05 12:00:00,57.73,57.81,57.73,57.8,25663.0,43.8492,43.9099,43.8492,43.9023,25663.0
2017-10-05 12:05:00,57.8,57.83,57.76,57.77,16920.0,43.9023,43.9251,43.8719,43.8795,16920.0
2017-10-05 12:10:00,57.77,57.78,57.74,57.74,15595.0,43.8795,43.8871,43.8568,43.8568,15595.0
2017-10-05 12:15:00,57.75,57.84,57.75,57.84,12492.0,43.8643,43.9327,43.8643,43.9327,12492.0
2017-10-05 12:20:00,57.84,57.97,57.83,57.94,48558.0,43.9327,44.0314,43.9251,44.0087,48558.0
2017-10-05 12:25:00,57.94,57.95,57.9,57.9,27115.0,44.0087,44.0163,43.9783,43.9783,27115.0
2017-10-05 12:30:00,57.91,57.99,57.91,57.96,36602.0,43.9859,44.0466,43.9859,44.0239,36602.0
2017-10-05 12:35:00,57.96,57.97,57.81,57.84,34817.0,44.0239,44.0314,43.9099,43.9327,34817.0
2017-10-05 12:40:00,57.83,57.86,57.82,57.82,11736.0,43.9251,43.9479,43.9175,43.9175,11736.0
2017-10-05 12:45:00,57.82,57.89,57.82,57.86,45707.0,43.9175,43.9707,43.9175,43.9479,45707.0
2017-10-05 12:50:00,57.85,57.88,57.83,57.83,17291.0,43.9403,43.9631,43.9251,43.9251,17291.0
2017-10-05 12:55:00,57.84,57.9,57.83,57.89,21948.0,43.9327,43.9783,43.9251,43.9707,21948.0
2017-10-05 13:00:00,57.9,57.99,57.89,57.99,31515.0,43.9783,44.0466,43.9707,44.0466,31515.0
2017-10-05 13:05:00,57.99,58.09,57.98,58.01,74795.0,44.0466,44.1226,44.039,44.0618,74795.0
2017-10-05 13:10:00,58.0,58.01,57.96,58.0,28705.0,44.0542,44.0618,44.0239,44.0542,28705.0
2017-10-05 13:15:00,58.0,58.02,57.98,58.0,31265.0,44.0542,44.0694,44.039,44.0542,31265.0
2017-10-05 13:20:00,58.0,58.01,57.93,57.93,20344.0,44.0542,44.0618,44.0011,44.0011,20344.0
2017-10-05 13:25:00,57.93,57.95,57.91,57.94,17707.0,44.0011,44.0163,43.9859,44.0087,17707.0
2017-10-05 13:30:00,57.93,57.95,57.89,57.92,24482.0,44.0011,44.0163,43.9707,43.9935,24482.0
2017-10-05 13:35:00,57.93,57.95,57.92,57.93,16697.0,44.0011,44.0163,43.9935,44.0011,16697.0
2017-10-05 13:40:00,57.93,57.94,57.78,57.82,30049.0,44.0011,44.0087,43.8871,43.9175,30049.0
2017-10-05 13:45:00,57.81,57.84,57.8,57.82,16723.0,43.9099,43.9327,43.9023,43.9175,16723.0
2017-10-05 13:50:00,57.83,57.85,57.8,57.8,13273.0,43.9251,43.9403,43.9023,43.9023,13273.0
2017-10-05 13:55:00,57.81,57.82,57.75,57.77,13034.0,43.9099,43.9175,43.8643,43.8795,13034.0
2017-10-05 14:00:00,57.77,57.78,57.75,57.76,11468.0,43.8795,43.8871,43.8643,43.8719,11468.0
2017-10-05 14:05:00,57.76,57.76,57.71,57.74,12033.0,43.8719,43.8719,43.834,43.8568,12033.0
2017-10-05 14:10:00,57.73,57.74,57.72,57.73,14248.0,43.8492,43.8568,43.8416,43.8492,14248.0
2017-10-05 14:15:00,57.73,57.79,57.73,57.79,14380.0,43.8492,43.8947,43.8492,43.8947,14380.0
2017-10-05 14:20:00,57.79,57.79,57.76,57.76,11547.0,43.8947,43.8947,43.8719,43.8719,11547.0
2017-10-05 14:25:00,57.76,57.77,57.73,57.77,26936.0,43.8719,43.8795,43.8492,43.8795,26936.0
2017-10-05 14:30:00,57.77,57.77,57.71,57.75,16679.0,43.8795,43.8795,43.834,43.8643,16679.0
2017-10-05 14:35:00,57.76,57.78,57.75,57.77,10077.0,43.8719,43.8871,43.8643,43.8795,10077.0
2017-10-05 14:40:00,57.77,57.83,57.76,57.83,17540.0,43.8795,43.9251,43.8719,43.9251,17540.0
2017-10-05 14:45:00,57.83,57.88,57.81,57.84,26595.0,43.9251,43.9631,43.9099,43.9327,26595.0
2017-10-05 14:50:00,57.84,57.84,57.72,57.74,25050.0,43.9327,43.9327,43.8416,43.8568,25050.0
2017-10-05 14:55:00,57.73,57.83,57.73,57.8,17146.0,43.8492,43.9251,43.8492,43.9023,17146.0
2017-10-05 15:00:00,57.8,57.83,57.79,57.8,23572.0,43.9023,43.9251,43.8947,43.9023,23572.0
2017-10-05 15:05:00,57.8,57.81,57.77,57.77,11386.0,43.9023,43.9099,43.8795,43.8795,11386.0
2017-10-05 15:10:00,57.77,57.82,57.77,57.8,23796.0,43.8795,43.9175,43.8795,43.9023,23796.0
2017-10-05 15:15:00,57.8,57.8,57.74,57.77,25455.0,43.9023,43.9023,43.8568,43.8795,25455.0
2017-10-05 15:20:00,57.77,57.77,57.73,57.73,23900.0,43.8795,43.8795,43.8492,43.8492,23900.0
2017-10-05 15:25:00,57.73,57.74,57.71,57.71,36525.0,43.8492,43.8568,43.834,43.834,36525.0
2017-10-05 15:30:00,57.72,57.72,57.63,57.66,77433.0,43.8416,43.8416,43.7732,43.796,77433.0
2017-10-05 15:35:00,57.66,57.66,57.57,57.58,45922.0,43.796,43.796,43.7276,43.7352,45922.0
2017-10-05 15:40:00,57.58,57.61,57.56,57.61,60377.0,43.7352,43.758,43.72,43.758,60377.0
2017-10-05 15:45:00,57.61,57.61,57.56,57.56,46455.0,43.758,43.758,43.72,43.72,46455.0
2017-10-05 15:50:00,57.57,57.57,57.47,57.48,93646.0,43.7276,43.7276,43.6517,43.6593,93646.0
2017-10-05 15:55:00,57.48,57.5,57.46,57.49,239382.0,43.6593,43.6745,43.6441,43.6669,239382.0
2017-10-06 09:30:00,57.25,57.84,57.25,57.64,66364.0,43.4846,43.9327,43.4846,43.7808,66364.0
2017-10-06 09:35:00,57.71,58.06,57.64,58.04,42379.0,43.834,44.0998,43.7808,44.0846,42379.0
2017-10-06 09:40:00,58.03,58.31,58.02,58.29,54067.0,44.077,44.2897,44.0694,44.2745,54067.0
2017-10-06 09:45:00,58.27,58.4,58.24,58.36,43753.0,44.2593,44.3581,44.2365,44.3277,43753.0
2017-10-06 09:50:00,58.36,58.44,58.31,58.4,49086.0,44.3277,44.3884,44.2897,44.3581,49086.0
2017-10-06 09:55:00,58.41,58.69,58.36,58.67,67511.0,44.3657,44.5783,44.3277,44.5631,67511.0
2017-10-06 10:00:00,58.68,58.7,58.47,58.51,107503.0,44.5707,44.5859,44.4112,44.4416,107503.0
2017-10-06 10:05:00,58.5,58.51,58.37,58.37,43956.0,44.434,44.4416,44.3353,44.3353,43956.0
2017-10-06 10:10:00,58.38,58.51,58.37,58.5,36001.0,44.3429,44.4416,44.3353,44.434,36001.0
2017-10-06 10:15:00,58.51,58.58,58.45,58.5,102708.0,44.4416,44.4948,44.396,44.434,102708.0
2017-10-06 10:20:00,58.5,58.64,58.49,58.61,31796.0,44.434,44.5404,44.4264,44.5176,31796.0
2017-10-06 10:25:00,58.61,58.69,58.59,58.65,36646.0,44.5176,44.5783,44.5024,44.5479,36646.0
2017-10-06 10:30:00,58.66,58.75,58.63,58.64,70923.0,44.5555,44.6239,44.5328,44.5404,70923.0
2017-10-06 10:35:00,58.63,58.69,58.58,58.61,43296.0,44.5328,44.5783,44.4948,44.5176,43296.0
2017-10-06 10:40:00,58.62,58.62,58.48,58.62,31418.0,44.5252,44.5252,44.4188,44.5252,31418.0
2017-10-06 10:45:00,58.62,58.7,58.61,58.64,39353.0,44.5252,44.5859,44.5176,44.5404,39353.0
2017-10-06 10:50:00,58.64,58.65,58.52,58.54,49806.0,44.5404,44.5479,44.4492,44.4644,49806.0
2017-10-06 10:55:00,58.54,58.57,58.41,58.42,31999.0,44.4644,44.4872,44.3657,44.3732,31999.0
2017-10-06 11:00:00,58.44,58.5,58.44,58.45,30716.0,44.3884,44.434,44.3884,44.396,30716.0
2017-10-06 11:05:00,58.45,58.48,58.44,58.47,22080.0,44.396,44.4188,44.3884,44.4112,22080.0
2017-10-06 11:10:00,58.47,58.47,58.42,58.44,29137.0,44.4112,44.4112,44.3732,44.3884,29137.0
2017-10-06 11:15:00,58.45,58.45,58.37,58.38,38489.0,44.396,44.396,44.3353,44.3429,38489.0
2017-10-06 11:20:00,58.38,58.38,58.26,58.29,32800.0,44.3429,44.3429,44.2517,44.2745,32800.0
2017-10-06 11:25:00,58.27,58.34,58.23,58.34,18136.0,44.2593,44.3125,44.2289,44.3125,18136.0
2017-10-06 11:30:00,58.33,58.39,58.28,58.39,17558.0,44.3049,44.3505,44.2669,44.3505,17558.0
2017-10-06 11:35:00,58.38,58.4,58.36,58.36,14913.0,44.3429,44.3581,44.3277,44.3277,14913.0
2017-10-06 11:40:00,58.37,58.4,58.27,58.34,23468.0,44.3353,44.3581,44.2593,44.3125,23468.0
2017-10-06 11:45:00,58.34,58.39,58.34,58.37,18747.0,44.3125,44.3505,44.3125,44.3353,18747.0
2017-10-06 11:50:00,58.38,58.43,58.36,58.42,15531.0,44.3429,44.3808,44.3277,44.3732,15531.0
2017-10-06 11:55:00,58.42,58.49,58.41,58.47,50004.0,44.3732,44.4264,44.3657,44.4112,50004.0
2017-10-06 12:00:00,58.47,58.52,58.45,58.5,20423.0,44.4112,44.4492,44.396,44.434,20423.0
2017-10-06 12:05:00,58.49,58.52,58.48,58.48,22799.0,44.4264,44.4492,44.4188,44.4188,22799.0
2017-10-06 12:10:00,58.47,58.48,58.42,58.48,16420.0,44.4112,44.4188,44.3732,44.4188,16420.0
2017-10-06 12:15:00,58.48,58.52,58.47,58.48,19977.0,44.4188,44.4492,44.4112,44.4188,19977.0
2017-10-06 12:20:00,58.47,58.49,58.44,58.49,9200.0,44.4112,44.4264,44.3884,44.4264,9200.0
2017-10-06 12:25:00,58.48,58.53,58.46,58.53,15580.0,44.4188,44.4568,44.4036,44.4568,15580.0
2017-10-06 12:30:00,58.52,58.52,58.49,58.5,15589.0,44.4492,44.4492,44.4264,44.434,15589.0
2017-10-06 12:35:00,58.5,58.52,58.45,58.48,14086.0,44.434,44.4492,44.396,44.4188,14086.0
2017-10-06 12:40:00,58.48,58.49,58.46,58.47,14525.0,44.4188,44.4264,44.4036,44.4112,14525.0
2017-10-06 12:45:00,58.47,58.49,58.45,58.45,11513.0,44.4112,44.4264,44.396,44.396,11513.0
2017-10-06 12:50:00,58.45,58.45,58.41,58.44,11705.0,44.396,44.396,44.3657,44.3884,11705.0
2017-10-06 12:55:00,58.45,58.5,58.43,58.49,16303.0,44.396,44.434,44.3808,44.4264,16303.0
2017-10-06 13:00:00,58.49,58.56,58.49,58.51,21374.0,44.4264,44.4796,44.4264,44.4416,21374.0
2017-10-06 13:05:00,58.51,58.58,58.5,58.55,14341.0,44.4416,44.4948,44.434,44.472,14341.0
2017-10-06 13:10:00,58.56,58.56,58.49,58.53,17080.0,44.4796,44.4796,44.4264,44.4568,17080.0
2017-10-06 13:15:00,58.52,58.57,58.51,58.57,16324.0,44.4492,44.4872,44.4416,44.4872,16324.0
2017-10-06 13:20:00,58.57,58.62,58.56,58.61,29118.0,44.4872,44.5252,44.4796,44.5176,29118.0
2017-10-06 13:25:00,58.61,58.66,58.57,58.58,39572.0,44.5176,44.5555,44.4872,44.4948,39572.0
2017-10-06 13:30:00,58.57,58.59,58.56,58.56,15546.0,44.4872,44.5024,44.4796,44.4796,15546.0
2017-10-06 13:35:00,58.56,58.57,58.53,58.57,11536.0,44.4796,44.4872,44.4568,44.4872,11536.0
2017-10-06 13:40:00,58.57,58.58,58.5,58.53,20265.0,44.4872,44.4948,44.434,44.4568,20265.0
2017-10-06 13:45:00,58.53,58.59,58.53,58.58,11986.0,44.4568,44.5024,44.4568,44.4948,11986.0
2017-10-06 13:50:00,58.59,58.63,58.58,58.63,20119.0,44.5024,44.5328,44.4948,44.5328,20119.0
2017-10-06 13:55:00,58.63,58.63,58.56,58.6,18955.0,44.5328,44.5328,44.4796,44.51,18955.0
2017-10-06 14:00:00,58.6,58.61,58.58,58.6,27004.0,44.51,44.5176,44.4948,44.51,27004.0
2017-10-06 14:05:00,58.61,58.65,58.59,58.64,39669.0,44.5176,44.5479,44.5024,44.5404,39669.0
2017-10-06 14:10:00,58.64,58.66,58.62,58.63,16883.0,44.5404,44.5555,44.5252,44.5328,16883.0
2017-10-06 14:15:00,58.62,58.62,58.59,58.61,18429.0,44.5252,44.5252,44.5024,44.5176,18429.0
2017-10-06 14:20:00,58.61,58.63,58.6,58.62,14587.0,44.5176,44.5328,44.51,44.5252,14587.0
2017-10-06 14:25:00,58.62,58.63,58.59,58.62,21278.0,44.5252,44.5328,44.5024,44.5252,21278.0
2017-10-06 14:30:00,58.63,58.68,58.59,58.68,39954.0,44.5328,44.5707,44.5024,44.5707,39954.0
2017-10-06 14:35:00,58.68,58.75,58.67,58.75,32462.0,44.5707,44.6239,44.5631,44.6239,32462.0
2017-10-06 14:40:00,58.75,58.87,58.74,58.81,51736.0,44.6239,44.715,44.6163,44.6695,51736.0
2017-10-06 14:45:00,58.8,58.85,58.79,58.8,20125.0,44.6619,44.6999,44.6543,44.6619,20125.0
2017-10-06 14:50:00,58.8,58.83,58.76,58.82,32646.0,44.6619,44.6847,44.6315,44.6771,32646.0
2017-10-06 14:55:00,58.82,58.84,58.8,58.82,13985.0,44.6771,44.6923,44.6619,44.6771,13985.0
2017-10-06 15:00:00,58.82,58.82,58.79,58.79,22012.0,44.6771,44.6771,44.6543,44.6543,22012.0
2017-10-06 15:05:00,58.79,58.79,58.75,58.77,28002.0,44.6543,44.6543,44.6239,44.6391,28002.0
2017-10-06 15:10:00,58.77,58.77,58.69,58.74,27591.0,44.6391,44.6391,44.5783,44.6163,27591.0
2017-10-06 15:15:00,58.74,58.78,58.73,58.76,15690.0,44.6163,44.6467,44.6087,44.6315,15690.0
2017-10-06 15:20:00,58.76,58.8,58.75,58.78,21920.0,44.6315,44.6619,44.6239,44.6467,21920.0
2017-10-06 15:25:00,58.77,58.8,58.72,58.8,36890.0,44.6391,44.6619,44.6011,44.6619,36890.0
2017-10-06 15:30:00,58.8,58.81,58.74,58.77,59387.0,44.6619,44.6695,44.6163,44.6391,59387.0
2017-10-06 15:35:00,58.77,58.84,58.76,58.84,55670.0,44.6391,44.6923,44.6315,44.6923,55670.0
2017-10-06 15:40:00,58.84,58.84,58.8,58.82,29167.0,44.6923,44.6923,44.6619,44.6771,29167.0
2017-10-06 15:45:00,58.82,58.85,58.75,58.75,129164.0,44.6771,44.6999,44.6239,44.6239,129164.0
2017-10-06 15:50:00,58.76,58.8,58.75,58.75,82623.0,44.6315,44.6619,44.6239,44.6239,82623.0
2017-10-06 15:55:00,58.75,58.79,58.72,58.77,194646.0,44.6239,44.6543,44.6011,44.6391,194646.0
2017-10-09 09:30:00,59.0,59.46,58.88,59.32,81422.0,44.8138,45.1632,44.7226,45.0568,81422.0
2017-10-09 09:35:00,59.32,59.41,59.21,59.23,30711.0,45.0568,45.1252,44.9733,44.9885,30711.0
2017-10-09 09:40:00,59.25,59.3,59.16,59.22,27070.0,45.0037,45.0417,44.9353,44.9809,27070.0
2017-10-09 09:45:00,59.21,59.26,59.17,59.18,24792.0,44.9733,45.0113,44.9429,44.9505,24792.0
2017-10-09 09:50:00,59.19,59.19,59.08,59.16,18078.0,44.9581,44.9581,44.8746,44.9353,18078.0
2017-10-09 09:55:00,59.15,59.28,59.1,59.27,30229.0,44.9277,45.0265,44.8897,45.0189,30229.0
2017-10-09 10:00:00,59.28,59.29,59.1,59.1,24148.0,45.0265,45.0341,44.8897,44.8897,24148.0
2017-10-09 10:05:00,59.09,59.12,59.0,59.06,20209.0,44.8822,44.9049,44.8138,44.8594,20209.0
2017-10-09 10:10:00,59.07,59.08,58.99,59.07,20407.0,44.867,44.8746,44.8062,44.867,20407.0
2017-10-09 10:15:00,59.08,59.09,58.92,58.92,25560.0,44.8746,44.8822,44.753,44.753,25560.0
2017-10-09 10:20:00,58.93,58.96,58.86,58.89,21473.0,44.7606,44.7834,44.7075,44.7302,21473.0
2017-10-09 10:25:00,58.89,58.91,58.82,58.87,23660.0,44.7302,44.7454,44.6771,44.715,23660.0
2017-10-09 10:30:00,58.87,58.87,58.79,58.82,25099.0,44.715,44.715,44.6543,44.6771,25099.0
2017-10-09 10:35:00,58.83,58.83,58.79,58.82,24219.0,44.6847,44.6847,44.6543,44.6771,24219.0
2017-10-09 10:40:00,58.83,58.83,58.66,58.66,34414.0,44.6847,44.6847,44.5555,44.5555,34414.0
2017-10-09 10:45:00,58.66,58.67,58.58,58.6,22220.0,44.5555,44.5631,44.4948,44.51,22220.0
2017-10-09 10:50:00,58.6,58.67,58.6,58.63,16991.0,44.51,44.5631,44.51,44.5328,16991.0
2017-10-09 10:55:00,58.63,58.65,58.61,58.64,24398.0,44.5328,44.5479,44.5176,44.5404,24398.0
2017-10-09 11:00:00,58.64,58.67,58.63,58.66,15489.0,44.5404,44.5631,44.5328,44.5555,15489.0
2017-10-09 11:05:00,58.67,58.76,58.67,58.75,22543.0,44.5631,44.6315,44.5631,44.6239,22543.0
2017-10-09 11:10:00,58.75,58.8,58.73,58.73,14896.0,44.6239,44.6619,44.6087,44.6087,14896.0
2017-10-09 11:15:00,58.72,58.72,58.64,58.67,13735.0,44.6011,44.6011,44.5404,44.5631,13735.0
2017-10-09 11:20:00,58.67,58.72,58.66,58.7,10800.0,44.5631,44.6011,44.5555,44.5859,10800.0
2017-10-09 11:25:00,58.7,58.76,58.7,58.75,14683.0,44.5859,44.6315,44.5859,44.6239,14683.0
2017-10-09 11:30:00,58.76,58.77,58.73,58.73,16885.0,44.6315,44.6391,44.6087,44.6087,16885.0
2017-10-09 11:35:00,58.73,58.74,58.69,58.7,18845.0,44.6087,44.6163,44.5783,44.5859,18845.0
2017-10-09 11:40:00,58.7,58.73,58.68,58.72,18600.0,44.5859,44.6087,44.5707,44.6011,18600.0
2017-10-09 11:45:00,58.72,58.72,58.66,58.69,18346.0,44.6011,44.6011,44.5555,44.5783,18346.0
2017-10-09 11:50:00,58.7,58.81,58.7,58.77,18316.0,44.5859,44.6695,44.5859,44.6391,18316.0
2017-10-09 11:55:00,58.77,58.78,58.75,58.76,9766.0,44.6391,44.6467,44.6239,44.6315,9766.0
2017-10-09 12:00:00,58.76,58.8,58.76,58.79,12096.0,44.6315,44.6619,44.6315,44.6543,12096.0
2017-10-09 12:05:00,58.79,58.79,58.71,58.73,14882.0,44.6543,44.6543,44.5935,44.6087,14882.0
2017-10-09 12:10:00,58.73,58.75,58.71,58.72,8261.0,44.6087,44.6239,44.5935,44.6011,8261.0
2017-10-09 12:15:00,58.71,58.71,58.64,58.67,16790.0,44.5935,44.5935,44.5404,44.5631,16790.0
2017-10-09 12:20:00,58.67,58.7,58.64,58.67,11840.0,44.5631,44.5859,44.5404,44.5631,11840.0
2017-10-09 12:25:00,58.67,58.68,58.65,58.68,11616.0,44.5631,44.5707,44.5479,44.5707,11616.0
2017-10-09 12:30:00,58.67,58.69,58.66,58.67,13427.0,44.5631,44.5783,44.5555,44.5631,13427.0
2017-10-09 12:35:00,58.67,58.7,58.66,58.7,14026.0,44.5631,44.5859,44.5555,44.5859,14026.0
2017-10-09 12:40:00,58.71,58.8,58.7,58.79,20942.0,44.5935,44.6619,44.5859,44.6543,20942.0
2017-10-09 12:45:00,58.79,58.87,58.78,58.84,25787.0,44.6543,44.715,44.6467,44.6923,25787.0
2017-10-09 12:50:00,58.85,58.9,58.85,58.89,32263.0,44.6999,44.7378,44.6999,44.7302,32263.0
2017-10-09 12:55:00,58.88,58.92,58.85,58.89,14927.0,44.7226,44.753,44.6999,44.7302,14927.0
2017-10-09 13:00:00,58.88,58.9,58.85,58.89,17697.0,44.7226,44.7378,44.6999,44.7302,17697.0
2017-10-09 13:05:00,58.89,58.94,58.89,58.94,15403.0,44.7302,44.7682,44.7302,44.7682,15403.0
2017-10-09 13:10:00,58.94,58.98,58.92,58.97,14813.0,44.7682,44.7986,44.753,44.791,14813.0
2017-10-09 13:15:00,58.97,59.0,58.96,58.99,14561.0,44.791,44.8138,44.7834,44.8062,14561.0
2017-10-09 13:20:00,58.98,59.03,58.98,59.03,28834.0,44.7986,44.8366,44.7986,44.8366,28834.0
2017-10-09 13:25:00,59.02,59.05,59.0,59.01,20486.0,44.829,44.8518,44.8138,44.8214,20486.0
2017-10-09 13:30:00,59.02,59.02,58.94,58.97,8884.0,44.829,44.829,44.7682,44.791,8884.0
2017-10-09 13:35:00,58.98,59.03,58.98,59.01,9890.0,44.7986,44.8366,44.7986,44.8214,9890.0
2017-10-09 13:40:00,59.02,59.03,58.99,59.01,15127.0,44.829,44.8366,44.8062,44.8214,15127.0
2017-10-09 13:45:00,59.01,59.02,58.99,59.0,14572.0,44.8214,44.829,44.8062,44.8138,14572.0
2017-10-09 13:50:00,59.0,59.08,59.0,59.08,14445.0,44.8138,44.8746,44.8138,44.8746,14445.0
2017-10-09 13:55:00,59.09,59.1,59.06,59.06,10270.0,44.8822,44.8897,44.8594,44.8594,10270.0
2017-10-09 14:00:00,59.07,59.08,59.03,59.04,33718.0,44.867,44.8746,44.8366,44.8442,33718.0
2017-10-09 14:05:00,59.03,59.08,59.01,59.03,19506.0,44.8366,44.8746,44.8214,44.8366,19506.0
2017-10-09 14:10:00,59.02,59.11,59.02,59.05,26071.0,44.829,44.8973,44.829,44.8518,26071.0
2017-10-09 14:15:00,59.04,59.05,59.01,59.03,24177.0,44.8442,44.8518,44.8214,44.8366,24177.0
2017-10-09 14:20:00,59.03,59.06,59.02,59.06,21066.0,44.8366,44.8594,44.829,44.8594,21066.0
2017-10-09 14:25:00,59.07,59.11,59.06,59.11,18583.0,44.867,44.8973,44.8594,44.8973,18583.0
2017-10-09 14:30:00,59.11,59.12,59.09,59.11,28585.0,44.8973,44.9049,44.8822,44.8973,28585.0
2017-10-09 14:35:00,59.11,59.18,59.1,59.11,30675.0,44.8973,44.9505,44.8897,44.8973,30675.0
2017-10-09 14:40:00,59.11,59.11,59.03,59.05,23457.0,44.8973,44.8973,44.8366,44.8518,23457.0
2017-10-09 14:45:00,59.05,59.05,58.97,58.98,28721.0,44.8518,44.8518,44.791,44.7986,28721.0
2017-10-09 14:50:00,58.98,59.0,58.95,58.97,32675.0,44.7986,44.8138,44.7758,44.791,32675.0
2017-10-09 14:55:00,58.97,58.98,58.89,58.9,23808.0,44.791,44.7986,44.7302,44.7378,23808.0
2017-10-09 15:00:00,58.89,58.92,58.87,58.9,27966.0,44.7302,44.753,44.715,44.7378,27966.0
2017-10-09 15:05:00,58.9,58.93,58.88,58.93,31253.0,44.7378,44.7606,44.7226,44.7606,31253.0
2017-10-09 15:10:00,58.93,58.93,58.88,58.92,30922.0,44.7606,44.7606,44.7226,44.753,30922.0
2017-10-09 15:15:00,58.92,58.99,58.9,58.97,48569.0,44.753,44.8062,44.7378,44.791,48569.0
2017-10-09 15:20:00,58.97,59.04,58.96,59.04,38873.0,44.791,44.8442,44.7834,44.8442,38873.0
2017-10-09 15:25:00,59.04,59.05,59.02,59.03,36558.0,44.8442,44.8518,44.829,44.8366,36558.0
2017-10-09 15:30:00,59.03,59.04,58.96,58.98,42232.0,44.8366,44.8442,44.7834,44.7986,42232.0
2017-10-09 15:35:00,58.98,59.04,58.98,59.01,64522.0,44.7986,44.8442,44.7986,44.8214,64522.0
2017-10-09 15:40:00,59.0,59.02,58.99,59.01,57001.0,44.8138,44.829,44.8062,44.8214,57001.0
2017-10-09 15:45:00,59.02,59.09,59.01,59.08,91895.0,44.829,44.8822,44.8214,44.8746,91895.0
2017-10-09 15:50:00,59.08,59.14,59.06,59.08,115181.0,44.8746,44.9201,44.8594,44.8746,115181.0
2017-10-09 15:55:00,59.09,59.13,59.05,59.12,207391.0,44.8822,44.9125,44.8518,44.9049,207391.0
2017-10-10 09:30:00,58.44,58.54,57.31,57.72,253211.0,44.3884,44.4644,43.5301,43.8416,253211.0
2017-10-10 09:35:00,57.75,58.0,57.75,57.9,87317.0,43.8643,44.0542,43.8643,43.9783,87317.0
2017-10-10 09:40:00,57.87,57.97,57.66,57.72,92223.0,43.9555,44.0314,43.796,43.8416,92223.0
2017-10-10 09:45:00,57.73,57.78,57.64,57.66,74533.0,43.8492,43.8871,43.7808,43.796,74533.0
2017-10-10 09:50:00,57.67,57.69,57.45,57.45,59615.0,43.8036,43.8188,43.6365,43.6365,59615.0
2017-10-10 09:55:00,57.45,57.54,57.19,57.42,122748.0,43.6365,43.7048,43.439,43.6137,122748.0
2017-10-10 10:00:00,57.42,57.44,57.26,57.34,64009.0,43.6137,43.6289,43.4922,43.5529,64009.0
2017-10-10 10:05:00,57.35,57.43,57.17,57.17,58268.0,43.5605,43.6213,43.4238,43.4238,58268.0
2017-10-10 10:10:00,57.15,57.37,57.14,57.32,93557.0,43.4086,43.5757,43.401,43.5377,93557.0
2017-10-10 10:15:00,57.34,57.34,57.13,57.16,42645.0,43.5529,43.5529,43.3934,43.4162,42645.0
2017-10-10 10:20:00,57.16,57.29,57.07,57.29,50149.0,43.4162,43.5149,43.3478,43.5149,50149.0
2017-10-10 10:25:00,57.3,57.43,57.24,57.42,56051.0,43.5225,43.6213,43.477,43.6137,56051.0
2017-10-10 10:30:00,57.42,57.61,57.42,57.61,58790.0,43.6137,43.758,43.6137,43.758,58790.0
2017-10-10 10:35:00,57.62,57.8,57.61,57.61,65543.0,43.7656,43.9023,43.758,43.758,65543.0
2017-10-10 10:40:00,57.61,57.64,57.55,57.62,39555.0,43.758,43.7808,43.7124,43.7656,39555.0
2017-10-10 10:45:00,57.62,57.62,57.54,57.59,23908.0,43.7656,43.7656,43.7048,43.7428,23908.0
2017-10-10 10:50:00,57.59,57.59,57.49,57.58,34756.0,43.7428,43.7428,43.6669,43.7352,34756.0
2017-10-10 10:55:00,57.59,57.59,57.52,57.55,26002.0,43.7428,43.7428,43.6896,43.7124,26002.0
2017-10-10 11:00:00,57.54,57.54,57.48,57.52,54753.0,43.7048,43.7048,43.6593,43.6896,54753.0
2017-10-10 11:05:00,57.52,57.64,57.48,57.63,23622.0,43.6896,43.7808,43.6593,43.7732,23622.0
2017-10-10 11:10:00,57.64,57.69,57.57,57.61,34948.0,43.7808,43.8188,43.7276,43.758,34948.0
2017-10-10 11:15:00,57.61,57.74,57.6,57.7,19860.0,43.758,43.8568,43.7504,43.8264,19860.0
2017-10-10 11:20:00,57.7,57.72,57.67,57.68,18315.0,43.8264,43.8416,43.8036,43.8112,18315.0
2017-10-10 11:25:00,57.68,57.78,57.64,57.78,48578.0,43.8112,43.8871,43.7808,43.8871,48578.0
2017-10-10 11:30:00,57.77,57.78,57.7,57.7,21095.0,43.8795,43.8871,43.8264,43.8264,21095.0
2017-10-10 11:35:00,57.68,57.68,57.62,57.62,17546.0,43.8112,43.8112,43.7656,43.7656,17546.0
2017-10-10 11:40:00,57.62,57.63,57.51,57.52,27608.0,43.7656,43.7732,43.6821,43.6896,27608.0
2017-10-10 11:45:00,57.52,57.53,57.47,57.47,25483.0,43.6896,43.6972,43.6517,43.6517,25483.0
2017-10-10 11:50:00,57.49,57.5,57.44,57.46,32182.0,43.6669,43.6745,43.6289,43.6441,32182.0
2017-10-10 11:55:00,57.46,57.47,57.37,57.4,46059.0,43.6441,43.6517,43.5757,43.5985,46059.0
2017-10-10 12:00:00,57.39,57.4,57.29,57.29,21670.0,43.5909,43.5985,43.5149,43.5149,21670.0
2017-10-10 12:05:00,57.28,57.36,57.25,57.35,42271.0,43.5074,43.5681,43.4846,43.5605,42271.0
2017-10-10 12:10:00,57.34,57.34,57.26,57.29,15581.0,43.5529,43.5529,43.4922,43.5149,15581.0
2017-10-10 12:15:00,57.29,57.32,57.28,57.3,12247.0,43.5149,43.5377,43.5074,43.5225,12247.0
2017-10-10 12:20:00,57.3,57.31,57.28,57.28,17356.0,43.5225,43.5301,43.5074,43.5074,17356.0
2017-10-10 12:25:00,57.28,57.29,57.2,57.2,28048.0,43.5074,43.5149,43.4466,43.4466,28048.0
2017-10-10 12:30:00,57.21,57.23,57.18,57.21,17848.0,43.4542,43.4694,43.4314,43.4542,17848.0
2017-10-10 12:35:00,57.21,57.26,57.2,57.22,27256.0,43.4542,43.4922,43.4466,43.4618,27256.0
2017-10-10 12:40:00,57.22,57.24,57.21,57.22,13318.0,43.4618,43.477,43.4542,43.4618,13318.0
2017-10-10 12:45:00,57.23,57.23,57.1,57.12,30090.0,43.4694,43.4694,43.3706,43.3858,30090.0
2017-10-10 12:50:00,57.11,57.14,57.08,57.08,25298.0,43.3782,43.401,43.3554,43.3554,25298.0
2017-10-10 12:55:00,57.08,57.11,57.07,57.1,21968.0,43.3554,43.3782,43.3478,43.3706,21968.0
2017-10-10 13:00:00,57.09,57.17,57.08,57.14,29252.0,43.363,43.4238,43.3554,43.401,29252.0
2017-10-10 13:05:00,57.15,57.16,57.12,57.15,29534.0,43.4086,43.4162,43.3858,43.4086,29534.0
2017-10-10 13:10:00,57.16,57.25,57.15,57.17,24086.0,43.4162,43.4846,43.4086,43.4238,24086.0
2017-10-10 13:15:00,57.17,57.19,57.16,57.18,15547.0,43.4238,43.439,43.4162,43.4314,15547.0
2017-10-10 13:20:00,57.17,57.18,57.13,57.14,15945.0,43.4238,43.4314,43.3934,43.401,15945.0
2017-10-10 13:25:00,57.15,57.15,57.05,57.07,41185.0,43.4086,43.4086,43.3327,43.3478,41185.0
2017-10-10 13:30:00,57.07,57.11,57.07,57.1,13684.0,43.3478,43.3782,43.3478,43.3706,13684.0
2017-10-10 13:35:00,57.1,57.16,57.09,57.15,30268.0,43.3706,43.4162,43.363,43.4086,30268.0
2017-10-10 13:40:00,57.16,57.21,57.15,57.19,21096.0,43.4162,43.4542,43.4086,43.439,21096.0
2017-10-10 13:45:00,57.2,57.28,57.19,57.21,32601.0,43.4466,43.5074,43.439,43.4542,32601.0
2017-10-10 13:50:00,57.21,57.27,57.2,57.26,16167.0,43.4542,43.4998,43.4466,43.4922,16167.0
2017-10-10 13:55:00,57.25,57.26,57.17,57.2,15405.0,43.4846,43.4922,43.4238,43.4466,15405.0
2017-10-10 14:00:00,57.2,57.24,57.19,57.2,19815.0,43.4466,43.477,43.439,43.4466,19815.0
2017-10-10 14:05:00,57.21,57.26,57.21,57.24,12285.0,43.4542,43.4922,43.4542,43.477,12285.0
2017-10-10 14:10:00,57.23,57.31,57.19,57.3,22597.0,43.4694,43.5301,43.439,43.5225,22597.0
2017-10-10 14:15:00,57.29,57.32,57.23,57.23,20640.0,43.5149,43.5377,43.4694,43.4694,20640.0
2017-10-10 14:20:00,57.23,57.23,57.15,57.15,26896.0,43.4694,43.4694,43.4086,43.4086,26896.0
2017-10-10 14:25:00,57.16,57.16,57.08,57.1,48063.0,43.4162,43.4162,43.3554,43.3706,48063.0
2017-10-10 14:30:00,57.09,57.13,57.0,57.05,93187.0,43.363,43.3934,43.2947,43.3327,93187.0
2017-10-10 14:35:00,57.05,57.08,57.01,57.06,32762.0,43.3327,43.3554,43.3023,43.3403,32762.0
2017-10-10 14:40:00,57.05,57.11,57.04,57.1,22821.0,43.3327,43.3782,43.3251,43.3706,22821.0
2017-10-10 14:45:00,57.09,57.11,57.06,57.1,21643.0,43.363,43.3782,43.3403,43.3706,21643.0
2017-10-10 14:50:00,57.11,57.11,57.03,57.05,29557.0,43.3782,43.3782,43.3175,43.3327,29557.0
2017-10-10 14:55:00,57.05,57.07,57.02,57.05,23282.0,43.3327,43.3478,43.3099,43.3327,23282.0
2017-10-10 15:00:00,57.05,57.05,57.01,57.04,26834.0,43.3327,43.3327,43.3023,43.3251,26834.0
2017-10-10 15:05:00,57.05,57.08,57.04,57.05,24685.0,43.3327,43.3554,43.3251,43.3327,24685.0
2017-10-10 15:10:00,57.05,57.09,57.05,57.07,47701.0,43.3327,43.363,43.3327,43.3478,47701.0
2017-10-10 15:15:00,57.07,57.07,57.02,57.07,38709.0,43.3478,43.3478,43.3099,43.3478,38709.0
2017-10-10 15:20:00,57.07,57.07,57.04,57.05,25771.0,43.3478,43.3478,43.3251,43.3327,25771.0
2017-10-10 15:25:00,57.05,57.13,57.05,57.11,46570.0,43.3327,43.3934,43.3327,43.3782,46570.0
2017-10-10 15:30:00,57.12,57.14,57.08,57.12,40185.0,43.3858,43.401,43.3554,43.3858,40185.0
2017-10-10 15:35:00,57.12,57.18,57.11,57.16,41718.0,43.3858,43.4314,43.3782,43.4162,41718.0
2017-10-10 15:40:00,57.16,57.22,57.12,57.21,59263.0,43.4162,43.4618,43.3858,43.4542,59263.0
2017-10-10 15:45:00,57.22,57.24,57.18,57.2,58841.0,43.4618,43.477,43.4314,43.4466,58841.0
2017-10-10 15:50:00,57.2,57.23,57.14,57.16,95535.0,43.4466,43.4694,43.401,43.4162,95535.0
2017-10-10 15:55:00,57.16,57.23,57.15,57.18,177428.0,43.4162,43.4694,43.4086,43.4314,177428.0
2017-10-11 09:30:00,57.05,57.28,56.95,56.96,95668.0,43.3327,43.5074,43.2567,43.2643,95668.0
2017-10-11 09:35:00,56.95,56.95,56.25,56.76,168896.0,43.2567,43.2567,42.725,43.1124,168896.0
2017-10-11 09:40:00,56.76,56.86,56.52,56.58,59347.0,43.1124,43.1883,42.9301,42.9757,59347.0
2017-10-11 09:45:00,56.57,56.68,56.55,56.55,18978.0,42.9681,43.0516,42.9529,42.9529,18978.0
2017-10-11 09:50:00,56.55,56.62,56.47,56.51,42837.0,42.9529,43.006,42.8921,42.9225,42837.0
2017-10-11 09:55:00,56.53,56.54,56.37,56.37,30688.0,42.9377,42.9453,42.8162,42.8162,30688.0
2017-10-11 10:00:00,56.37,56.45,56.31,56.44,44759.0,42.8162,42.8769,42.7706,42.8693,44759.0
2017-10-11 10:05:00,56.43,56.57,56.42,56.49,42536.0,42.8617,42.9681,42.8541,42.9073,42536.0
2017-10-11 10:10:00,56.49,56.49,56.3,56.32,34898.0,42.9073,42.9073,42.763,42.7782,34898.0
2017-10-11 10:15:00,56.31,56.38,56.21,56.22,52250.0,42.7706,42.8238,42.6946,42.7022,52250.0
2017-10-11 10:20:00,56.21,56.37,56.21,56.36,40732.0,42.6946,42.8162,42.6946,42.8086,40732.0
2017-10-11 10:25:00,56.36,56.54,56.36,56.5,67826.0,42.8086,42.9453,42.8086,42.9149,67826.0
2017-10-11 10:30:00,56.48,56.49,56.35,56.36,42779.0,42.8997,42.9073,42.801,42.8086,42779.0
2017-10-11 10:35:00,56.36,56.42,56.35,56.4,29201.0,42.8086,42.8541,42.801,42.8389,29201.0
2017-10-11 10:40:00,56.4,56.45,56.37,56.4,61633.0,42.8389,42.8769,42.8162,42.8389,61633.0
2017-10-11 10:45:00,56.4,56.53,56.37,56.5,78219.0,42.8389,42.9377,42.8162,42.9149,78219.0
2017-10-11 10:50:00,56.48,56.5,56.43,56.44,39805.0,42.8997,42.9149,42.8617,42.8693,39805.0
2017-10-11 10:55:00,56.46,56.48,56.35,56.4,40621.0,42.8845,42.8997,42.801,42.8389,40621.0
2017-10-11 11:00:00,56.38,56.44,56.26,56.32,76450.0,42.8238,42.8693,42.7326,42.7782,76450.0
2017-10-11 11:05:00,56.33,56.38,56.29,56.35,23598.0,42.7858,42.8238,42.7554,42.801,23598.0
2017-10-11 11:10:00,56.35,56.4,56.34,56.38,27120.0,42.801,42.8389,42.7934,42.8238,27120.0
2017-10-11 11:15:00,56.38,56.38,56.28,56.3,64691.0,42.8238,42.8238,42.7478,42.763,64691.0
2017-10-11 11:20:00,56.3,56.3,56.18,56.18,29179.0,42.763,42.763,42.6718,42.6718,29179.0
2017-10-11 11:25:00,56.19,56.24,56.12,56.14,31761.0,42.6794,42.7174,42.6263,42.6415,31761.0
2017-10-11 11:30:00,56.14,56.22,56.13,56.17,25542.0,42.6415,42.7022,42.6339,42.6642,25542.0
2017-10-11 11:35:00,56.16,56.23,56.13,56.18,28949.0,42.6567,42.7098,42.6339,42.6718,28949.0
2017-10-11 11:40:00,56.18,56.19,56.17,56.18,23505.0,42.6718,42.6794,42.6642,42.6718,23505.0
2017-10-11 11:45:00,56.18,56.2,56.15,56.16,29549.0,42.6718,42.687,42.6491,42.6567,29549.0
2017-10-11 11:50:00,56.16,56.18,56.12,56.14,21326.0,42.6567,42.6718,42.6263,42.6415,21326.0
2017-10-11 11:55:00,56.13,56.13,55.86,55.86,207524.0,42.6339,42.6339,42.4288,42.4288,207524.0
2017-10-11 12:00:00,55.86,56.01,55.8,56.0,88385.0,42.4288,42.5427,42.3832,42.5351,88385.0
2017-10-11 12:05:00,56.0,56.0,55.82,55.94,86670.0,42.5351,42.5351,42.3984,42.4895,86670.0
2017-10-11 12:10:00,55.94,55.97,55.91,55.92,27896.0,42.4895,42.5123,42.4668,42.4744,27896.0
2017-10-11 12:15:00,55.93,55.96,55.91,55.92,38782.0,42.482,42.5047,42.4668,42.4744,38782.0
2017-10-11 12:20:00,55.91,55.95,55.88,55.88,32844.0,42.4668,42.4971,42.444,42.444,32844.0
2017-10-11 12:25:00,55.89,55.89,55.74,55.77,89635.0,42.4516,42.4516,42.3376,42.3604,89635.0
2017-10-11 12:30:00,55.77,55.77,55.58,55.66,74542.0,42.3604,42.3604,42.2161,42.2769,74542.0
2017-10-11 12:35:00,55.66,55.78,55.62,55.72,39229.0,42.2769,42.368,42.2465,42.3224,39229.0
2017-10-11 12:40:00,55.73,55.76,55.67,55.71,38680.0,42.33,42.3528,42.2845,42.3149,38680.0
2017-10-11 12:45:00,55.71,55.79,55.7,55.76,33252.0,42.3149,42.3756,42.3073,42.3528,33252.0
2017-10-11 12:50:00,55.76,55.78,55.57,55.58,75331.0,42.3528,42.368,42.2085,42.2161,75331.0
2017-10-11 12:55:00,55.59,55.59,55.45,55.51,63426.0,42.2237,42.2237,42.1174,42.1629,63426.0
2017-10-11 13:00:00,55.51,55.61,55.49,55.5,32440.0,42.1629,42.2389,42.1477,42.1553,32440.0
2017-10-11 13:05:00,55.5,55.62,55.45,55.62,34870.0,42.1553,42.2465,42.1174,42.2465,34870.0
2017-10-11 13:10:00,55.64,55.65,55.56,55.57,18025.0,42.2617,42.2693,42.2009,42.2085,18025.0
2017-10-11 13:15:00,55.59,55.72,55.59,55.67,41866.0,42.2237,42.3224,42.2237,42.2845,41866.0
2017-10-11 13:20:00,55.66,55.68,55.6,55.61,24065.0,42.2769,42.2921,42.2313,42.2389,24065.0
2017-10-11 13:25:00,55.6,55.62,55.56,55.61,16159.0,42.2313,42.2465,42.2009,42.2389,16159.0
2017-10-11 13:30:00,55.61,55.62,55.45,55.48,29309.0,42.2389,42.2465,42.1174,42.1402,29309.0
2017-10-11 13:35:00,55.47,55.48,55.42,55.43,42399.0,42.1326,42.1402,42.0946,42.1022,42399.0
2017-10-11 13:40:00,55.44,55.48,55.41,55.48,46313.0,42.1098,42.1402,42.087,42.1402,46313.0
2017-10-11 13:45:00,55.48,55.48,55.36,55.42,40644.0,42.1402,42.1402,42.049,42.0946,40644.0
2017-10-11 13:50:00,55.42,55.44,55.27,55.29,71462.0,42.0946,42.1098,41.9806,41.9958,71462.0
2017-10-11 13:55:00,55.3,55.64,55.18,55.53,105228.0,42.0034,42.2617,41.9123,42.1781,105228.0
2017-10-11 14:00:00,55.53,55.68,55.42,55.42,53670.0,42.1781,42.2921,42.0946,42.0946,53670.0
2017-10-11 14:05:00,55.42,55.5,55.35,55.49,37902.0,42.0946,42.1553,42.0414,42.1477,37902.0
2017-10-11 14:10:00,55.49,55.52,55.38,55.43,36244.0,42.1477,42.1705,42.0642,42.1022,36244.0
2017-10-11 14:15:00,55.42,55.54,55.41,55.47,53735.0,42.0946,42.1857,42.087,42.1326,53735.0
2017-10-11 14:20:00,55.48,55.49,55.39,55.43,42716.0,42.1402,42.1477,42.0718,42.1022,42716.0
2017-10-11 14:25:00,55.43,55.55,55.42,55.51,27699.0,42.1022,42.1933,42.0946,42.1629,27699.0
2017-10-11 14:30:00,55.52,55.56,55.45,55.51,51092.0,42.1705,42.2009,42.1174,42.1629,51092.0
2017-10-11 14:35:00,55.52,55.61,55.51,55.59,39448.0,42.1705,42.2389,42.1629,42.2237,39448.0
2017-10-11 14:40:00,55.59,55.61,55.54,55.58,32757.0,42.2237,42.2389,42.1857,42.2161,32757.0
2017-10-11 14:45:00,55.58,55.65,55.58,55.6,25100.0,42.2161,42.2693,42.2161,42.2313,25100.0
2017-10-11 14:50:00,55.6,55.6,55.56,55.59,26743.0,42.2313,42.2313,42.2009,42.2237,26743.0
2017-10-11 14:55:00,55.59,55.6,55.54,55.57,30092.0,42.2237,42.2313,42.1857,42.2085,30092.0
2017-10-11 15:00:00,55.56,55.61,55.55,55.56,28108.0,42.2009,42.2389,42.1933,42.2009,28108.0
2017-10-11 15:05:00,55.56,55.63,55.56,55.62,25733.0,42.2009,42.2541,42.2009,42.2465,25733.0
2017-10-11 15:10:00,55.63,55.66,55.62,55.65,44169.0,42.2541,42.2769,42.2465,42.2693,44169.0
2017-10-11 15:15:00,55.64,55.69,55.6,55.69,33754.0,42.2617,42.2997,42.2313,42.2997,33754.0
2017-10-11 15:20:00,55.7,55.78,55.69,55.76,46735.0,42.3073,42.368,42.2997,42.3528,46735.0
2017-10-11 15:25:00,55.75,55.75,55.62,55.63,30900.0,42.3452,42.3452,42.2465,42.2541,30900.0
2017-10-11 15:30:00,55.63,55.7,55.62,55.7,61950.0,42.2541,42.3073,42.2465,42.3073,61950.0
2017-10-11 15:35:00,55.7,55.7,55.67,55.67,38735.0,42.3073,42.3073,42.2845,42.2845,38735.0
2017-10-11 15:40:00,55.67,55.68,55.63,55.63,125694.0,42.2845,42.2921,42.2541,42.2541,125694.0
2017-10-11 15:45:00,55.64,55.66,55.61,55.63,114972.0,42.2617,42.2769,42.2389,42.2541,114972.0
2017-10-11 15:50:00,55.64,55.65,55.52,55.53,183283.0,42.2617,42.2693,42.1705,42.1781,183283.0
2017-10-11 15:55:00,55.53,55.53,55.45,55.46,404453.0,42.1781,42.1781,42.1174,42.125,404453.0
2017-10-12 09:30:00,55.48,55.6,55.34,55.58,56809.0,42.1402,42.2313,42.0338,42.2161,56809.0
2017-10-12 09:35:00,55.57,55.58,55.25,55.27,40510.0,42.2085,42.2161,41.9655,41.9806,40510.0
2017-10-12 09:40:00,55.29,55.33,55.17,55.17,53223.0,41.9958,42.0262,41.9047,41.9047,53223.0
2017-10-12 09:45:00,55.16,55.18,54.94,54.94,80858.0,41.8971,41.9123,41.73,41.73,80858.0
2017-10-12 09:50:00,54.93,54.93,54.64,54.7,84697.0,41.7224,41.7224,41.5021,41.5477,84697.0
2017-10-12 09:55:00,54.7,54.74,54.64,54.72,63926.0,41.5477,41.5781,41.5021,41.5629,63926.0
2017-10-12 10:00:00,54.72,54.8,54.66,54.79,43577.0,41.5629,41.6237,41.5173,41.6161,43577.0
2017-10-12 10:05:00,54.79,54.8,54.66,54.66,58139.0,41.6161,41.6237,41.5173,41.5173,58139.0
2017-10-12 10:10:00,54.68,54.74,54.63,54.7,69742.0,41.5325,41.5781,41.4945,41.5477,69742.0
2017-10-12 10:15:00,54.7,54.73,54.44,54.58,128495.0,41.5477,41.5705,41.3502,41.4566,128495.0
2017-10-12 10:20:00,54.58,54.69,54.53,54.68,78805.0,41.4566,41.5401,41.4186,41.5325,78805.0
2017-10-12 10:25:00,54.68,54.83,54.67,54.78,97202.0,41.5325,41.6464,41.5249,41.6085,97202.0
2017-10-12 10:30:00,54.78,54.97,54.73,54.91,60206.0,41.6085,41.7528,41.5705,41.7072,60206.0
2017-10-12 10:35:00,54.93,54.93,54.78,54.8,38159.0,41.7224,41.7224,41.6085,41.6237,38159.0
2017-10-12 10:40:00,54.82,54.93,54.8,54.9,25081.0,41.6388,41.7224,41.6237,41.6996,25081.0
2017-10-12 10:45:00,54.9,54.96,54.87,54.91,28227.0,41.6996,41.7452,41.6768,41.7072,28227.0
2017-10-12 10:50:00,54.9,54.92,54.87,54.91,58539.0,41.6996,41.7148,41.6768,41.7072,58539.0
2017-10-12 10:55:00,54.91,55.0,54.84,54.86,83434.0,41.7072,41.7756,41.654,41.6692,83434.0
2017-10-12 11:00:00,54.85,54.99,54.85,54.9,47258.0,41.6616,41.768,41.6616,41.6996,47258.0
2017-10-12 11:05:00,54.9,55.07,54.89,55.06,114723.0,41.6996,41.8287,41.692,41.8211,114723.0
2017-10-12 11:10:00,55.06,55.13,55.02,55.03,36740.0,41.8211,41.8743,41.7908,41.7984,36740.0
2017-10-12 11:15:00,55.04,55.05,54.98,55.0,127080.0,41.8059,41.8135,41.7604,41.7756,127080.0
2017-10-12 11:20:00,55.01,55.06,54.98,55.02,24984.0,41.7832,41.8211,41.7604,41.7908,24984.0
2017-10-12 11:25:00,55.02,55.06,54.99,55.02,29938.0,41.7908,41.8211,41.768,41.7908,29938.0
2017-10-12 11:30:00,55.03,55.06,55.01,55.06,26166.0,41.7984,41.8211,41.7832,41.8211,26166.0
2017-10-12 11:35:00,55.07,55.1,55.02,55.04,44196.0,41.8287,41.8515,41.7908,41.8059,44196.0
2017-10-12 11:40:00,55.04,55.09,54.98,55.02,22358.0,41.8059,41.8439,41.7604,41.7908,22358.0
2017-10-12 11:45:00,55.03,55.03,54.97,55.03,22081.0,41.7984,41.7984,41.7528,41.7984,22081.0
2017-10-12 11:50:00,55.03,55.1,55.0,55.07,31842.0,41.7984,41.8515,41.7756,41.8287,31842.0
2017-10-12 11:55:00,55.06,55.08,54.98,55.01,67110.0,41.8211,41.8363,41.7604,41.7832,67110.0
2017-10-12 12:00:00,55.0,55.02,54.94,54.97,30355.0,41.7756,41.7908,41.73,41.7528,30355.0
2017-10-12 12:05:00,54.97,55.0,54.94,54.99,14352.0,41.7528,41.7756,41.73,41.768,14352.0
2017-10-12 12:10:00,54.98,54.99,54.93,54.96,24036.0,41.7604,41.768,41.7224,41.7452,24036.0
2017-10-12 12:15:00,54.96,55.03,54.95,54.99,30302.0,41.7452,41.7984,41.7376,41.768,30302.0
2017-10-12 12:20:00,55.0,55.04,54.99,55.04,16307.0,41.7756,41.8059,41.768,41.8059,16307.0
2017-10-12 12:25:00,55.04,55.12,54.99,55.0,45897.0,41.8059,41.8667,41.768,41.7756,45897.0
2017-10-12 12:30:00,55.02,55.09,55.02,55.09,16454.0,41.7908,41.8439,41.7908,41.8439,16454.0
2017-10-12 12:35:00,55.08,55.08,55.01,55.03,23655.0,41.8363,41.8363,41.7832,41.7984,23655.0
2017-10-12 12:40:00,55.03,55.04,55.0,55.03,18401.0,41.7984,41.8059,41.7756,41.7984,18401.0
2017-10-12 12:45:00,55.03,55.05,55.0,55.02,18629.0,41.7984,41.8135,41.7756,41.7908,18629.0
2017-10-12 12:50:00,55.03,55.04,55.02,55.03,9264.0,41.7984,41.8059,41.7908,41.7984,9264.0
2017-10-12 12:55:00,55.02,55.06,55.0,55.06,12835.0,41.7908,41.8211,41.7756,41.8211,12835.0
2017-10-12 13:00:00,55.06,55.07,55.03,55.04,20041.0,41.8211,41.8287,41.7984,41.8059,20041.0
2017-10-12 13:05:00,55.03,55.05,55.0,55.01,21369.0,41.7984,41.8135,41.7756,41.7832,21369.0
2017-10-12 13:10:00,55.02,55.03,55.0,55.01,10538.0,41.7908,41.7984,41.7756,41.7832,10538.0
2017-10-12 13:15:00,55.0,55.02,55.0,55.02,12655.0,41.7756,41.7908,41.7756,41.7908,12655.0
2017-10-12 13:20:00,55.02,55.1,55.02,55.09,11079.0,41.7908,41.8515,41.7908,41.8439,11079.0
2017-10-12 13:25:00,55.08,55.1,55.02,55.02,14451.0,41.8363,41.8515,41.7908,41.7908,14451.0
2017-10-12 13:30:00,55.02,55.02,55.0,55.02,12720.0,41.7908,41.7908,41.7756,41.7908,12720.0
2017-10-12 13:35:00,55.02,55.07,55.02,55.03,15863.0,41.7908,41.8287,41.7908,41.7984,15863.0
2017-10-12 13:40:00,55.03,55.03,54.96,54.99,51120.0,41.7984,41.7984,41.7452,41.768,51120.0
2017-10-12 13:45:00,55.0,55.05,54.96,54.98,50067.0,41.7756,41.8135,41.7452,41.7604,50067.0
2017-10-12 13:50:00,54.98,55.0,54.95,54.96,22922.0,41.7604,41.7756,41.7376,41.7452,22922.0
2017-10-12 13:55:00,54.95,54.98,54.95,54.98,12990.0,41.7376,41.7604,41.7376,41.7604,12990.0
2017-10-12 14:00:00,54.98,55.05,54.94,55.05,31360.0,41.7604,41.8135,41.73,41.8135,31360.0
2017-10-12 14:05:00,55.04,55.14,55.04,55.12,27575.0,41.8059,41.8819,41.8059,41.8667,27575.0
2017-10-12 14:10:00,55.11,55.21,55.11,55.19,24439.0,41.8591,41.9351,41.8591,41.9199,24439.0
2017-10-12 14:15:00,55.19,55.22,55.12,55.13,37855.0,41.9199,41.9427,41.8667,41.8743,37855.0
2017-10-12 14:20:00,55.14,55.17,55.12,55.15,31186.0,41.8819,41.9047,41.8667,41.8895,31186.0
2017-10-12 14:25:00,55.15,55.16,55.13,55.15,18504.0,41.8895,41.8971,41.8743,41.8895,18504.0
2017-10-12 14:30:00,55.15,55.15,55.08,55.1,18142.0,41.8895,41.8895,41.8363,41.8515,18142.0
2017-10-12 14:35:00,55.1,55.16,55.09,55.14,21586.0,41.8515,41.8971,41.8439,41.8819,21586.0
2017-10-12 14:40:00,55.14,55.19,55.13,55.15,19970.0,41.8819,41.9199,41.8743,41.8895,19970.0
2017-10-12 14:45:00,55.15,55.16,55.11,55.12,20602.0,41.8895,41.8971,41.8591,41.8667,20602.0
2017-10-12 14:50:00,55.13,55.15,55.06,55.07,46510.0,41.8743,41.8895,41.8211,41.8287,46510.0
2017-10-12 14:55:00,55.07,55.12,55.06,55.07,41407.0,41.8287,41.8667,41.8211,41.8287,41407.0
2017-10-12 15:00:00,55.07,55.1,55.03,55.1,48943.0,41.8287,41.8515,41.7984,41.8515,48943.0
2017-10-12 15:05:00,55.09,55.09,55.06,55.07,14826.0,41.8439,41.8439,41.8211,41.8287,14826.0
2017-10-12 15:10:00,55.07,55.13,55.07,55.09,38816.0,41.8287,41.8743,41.8287,41.8439,38816.0
2017-10-12 15:15:00,55.09,55.12,55.08,55.11,12092.0,41.8439,41.8667,41.8363,41.8591,12092.0
2017-10-12 15:20:00,55.11,55.12,55.04,55.05,31124.0,41.8591,41.8667,41.8059,41.8135,31124.0
2017-10-12 15:25:00,55.05,55.06,55.03,55.04,23567.0,41.8135,41.8211,41.7984,41.8059,23567.0
2017-10-12 15:30:00,55.04,55.04,54.96,55.01,50335.0,41.8059,41.8059,41.7452,41.7832,50335.0
2017-10-12 15:35:00,55.01,55.02,54.98,55.02,113298.0,41.7832,41.7908,41.7604,41.7908,113298.0
2017-10-12 15:40:00,55.02,55.11,55.01,55.06,64276.0,41.7908,41.8591,41.7832,41.8211,64276.0
2017-10-12 15:45:00,55.05,55.06,54.99,55.01,100031.0,41.8135,41.8211,41.768,41.7832,100031.0
2017-10-12 15:50:00,55.0,55.14,55.0,55.14,56127.0,41.7756,41.8819,41.7756,41.8819,56127.0
2017-10-12 15:55:00,55.14,55.15,55.09,55.12,183786.0,41.8819,41.8895,41.8439,41.8667,183786.0
2017-10-13 09:30:00,55.29,55.31,54.02,54.25,146080.0,41.9958,42.011,41.0312,41.2059,146080.0
2017-10-13 09:35:00,54.18,54.52,54.09,54.48,68839.0,41.1527,41.411,41.0844,41.3806,68839.0
2017-10-13 09:40:00,54.5,54.53,54.38,54.51,44016.0,41.3958,41.4186,41.3046,41.4034,44016.0
2017-10-13 09:45:00,54.51,54.72,54.5,54.63,44030.0,41.4034,41.5629,41.3958,41.4945,44030.0
2017-10-13 09:50:00,54.64,54.93,54.62,54.85,58610.0,41.5021,41.7224,41.4869,41.6616,58610.0
2017-10-13 09:55:00,54.85,54.99,54.79,54.84,45657.0,41.6616,41.768,41.6161,41.654,45657.0
2017-10-13 10:00:00,54.84,54.92,54.79,54.92,46553.0,41.654,41.7148,41.6161,41.7148,46553.0
2017-10-13 10:05:00,54.94,55.02,54.87,54.94,55248.0,41.73,41.7908,41.6768,41.73,55248.0
2017-10-13 10:10:00,54.94,55.01,54.92,54.94,36853.0,41.73,41.7832,41.7148,41.73,36853.0
2017-10-13 10:15:00,54.94,54.94,54.76,54.78,46219.0,41.73,41.73,41.5933,41.6085,46219.0
2017-10-13 10:20:00,54.8,54.96,54.78,54.88,31261.0,41.6237,41.7452,41.6085,41.6844,31261.0
2017-10-13 10:25:00,54.88,54.91,54.79,54.83,40726.0,41.6844,41.7072,41.6161,41.6464,40726.0
2017-10-13 10:30:00,54.83,54.89,54.8,54.87,29470.0,41.6464,41.692,41.6237,41.6768,29470.0
2017-10-13 10:35:00,54.87,55.02,54.84,55.02,52271.0,41.6768,41.7908,41.654,41.7908,52271.0
2017-10-13 10:40:00,55.01,55.08,54.94,55.07,36461.0,41.7832,41.8363,41.73,41.8287,36461.0
2017-10-13 10:45:00,55.08,55.18,55.07,55.07,41690.0,41.8363,41.9123,41.8287,41.8287,41690.0
2017-10-13 10:50:00,55.07,55.16,55.05,55.16,20073.0,41.8287,41.8971,41.8135,41.8971,20073.0
2017-10-13 10:55:00,55.16,55.34,55.16,55.28,53985.0,41.8971,42.0338,41.8971,41.9882,53985.0
2017-10-13 11:00:00,55.27,55.28,55.13,55.19,41141.0,41.9806,41.9882,41.8743,41.9199,41141.0
2017-10-13 11:05:00,55.19,55.23,55.17,55.22,26810.0,41.9199,41.9503,41.9047,41.9427,26810.0
2017-10-13 11:10:00,55.22,55.28,55.22,55.27,27059.0,41.9427,41.9882,41.9427,41.9806,27059.0
2017-10-13 11:15:00,55.27,55.3,55.22,55.25,47832.0,41.9806,42.0034,41.9427,41.9655,47832.0
2017-10-13 11:20:00,55.24,55.33,55.23,55.3,33995.0,41.9579,42.0262,41.9503,42.0034,33995.0
2017-10-13 11:25:00,55.31,55.32,55.29,55.3,26427.0,42.011,42.0186,41.9958,42.0034,26427.0
2017-10-13 11:30:00,55.29,55.32,55.25,55.27,41585.0,41.9958,42.0186,41.9655,41.9806,41585.0
2017-10-13 11:35:00,55.28,55.29,55.2,55.25,26751.0,41.9882,41.9958,41.9275,41.9655,26751.0
2017-10-13 11:40:00,55.24,55.25,55.17,55.18,28346.0,41.9579,41.9655,41.9047,41.9123,28346.0
2017-10-13 11:45:00,55.18,55.22,55.16,55.18,21394.0,41.9123,41.9427,41.8971,41.9123,21394.0
2017-10-13 11:50:00,55.18,55.21,55.14,55.19,21045.0,41.9123,41.9351,41.8819,41.9199,21045.0
2017-10-13 11:55:00,55.19,55.21,55.16,55.18,22893.0,41.9199,41.9351,41.8971,41.9123,22893.0
2017-10-13 12:00:00,55.17,55.21,55.17,55.2,18082.0,41.9047,41.9351,41.9047,41.9275,18082.0
2017-10-13 12:05:00,55.2,55.26,55.2,55.25,18652.0,41.9275,41.9731,41.9275,41.9655,18652.0
2017-10-13 12:10:00,55.26,55.29,55.23,55.23,18739.0,41.9731,41.9958,41.9503,41.9503,18739.0
2017-10-13 12:15:00,55.23,55.23,55.17,55.21,20651.0,41.9503,41.9503,41.9047,41.9351,20651.0
2017-10-13 12:20:00,55.21,55.25,55.21,55.25,12533.0,41.9351,41.9655,41.9351,41.9655,12533.0
2017-10-13 12:25:00,55.26,55.28,55.25,55.25,11510.0,41.9731,41.9882,41.9655,41.9655,11510.0
2017-10-13 12:30:00,55.25,55.25,55.17,55.17,15070.0,41.9655,41.9655,41.9047,41.9047,15070.0
2017-10-13 12:35:00,55.18,55.18,55.16,55.18,19265.0,41.9123,41.9123,41.8971,41.9123,19265.0
2017-10-13 12:40:00,55.19,55.22,55.19,55.21,10197.0,41.9199,41.9427,41.9199,41.9351,10197.0
2017-10-13 12:45:00,55.21,55.21,55.17,55.19,22691.0,41.9351,41.9351,41.9047,41.9199,22691.0
2017-10-13 12:50:00,55.18,55.22,55.18,55.21,15827.0,41.9123,41.9427,41.9123,41.9351,15827.0
2017-10-13 12:55:00,55.21,55.28,55.21,55.27,23880.0,41.9351,41.9882,41.9351,41.9806,23880.0
2017-10-13 13:00:00,55.27,55.27,55.23,55.23,29204.0,41.9806,41.9806,41.9503,41.9503,29204.0
2017-10-13 13:05:00,55.23,55.23,55.15,55.15,25957.0,41.9503,41.9503,41.8895,41.8895,25957.0
2017-10-13 13:10:00,55.16,55.2,55.15,55.19,12453.0,41.8971,41.9275,41.8895,41.9199,12453.0
2017-10-13 13:15:00,55.19,55.2,55.12,55.12,29881.0,41.9199,41.9275,41.8667,41.8667,29881.0
2017-10-13 13:20:00,55.12,55.2,55.11,55.19,18822.0,41.8667,41.9275,41.8591,41.9199,18822.0
2017-10-13 13:25:00,55.17,55.3,55.17,55.29,19460.0,41.9047,42.0034,41.9047,41.9958,19460.0
2017-10-13 13:30:00,55.29,55.31,55.26,55.28,18487.0,41.9958,42.011,41.9731,41.9882,18487.0
2017-10-13 13:35:00,55.28,55.3,55.28,55.29,12457.0,41.9882,42.0034,41.9882,41.9958,12457.0
2017-10-13 13:40:00,55.29,55.31,55.26,55.29,22314.0,41.9958,42.011,41.9731,41.9958,22314.0
2017-10-13 13:45:00,55.29,55.3,55.27,55.27,14760.0,41.9958,42.0034,41.9806,41.9806,14760.0
2017-10-13 13:50:00,55.28,55.28,55.23,55.23,17338.0,41.9882,41.9882,41.9503,41.9503,17338.0
2017-10-13 13:55:00,55.23,55.26,55.22,55.23,16903.0,41.9503,41.9731,41.9427,41.9503,16903.0
2017-10-13 14:00:00,55.23,55.23,55.08,55.12,37389.0,41.9503,41.9503,41.8363,41.8667,37389.0
2017-10-13 14:05:00,55.11,55.11,55.05,55.05,25673.0,41.8591,41.8591,41.8135,41.8135,25673.0
2017-10-13 14:10:00,55.05,55.07,55.04,55.04,31856.0,41.8135,41.8287,41.8059,41.8059,31856.0
2017-10-13 14:15:00,55.05,55.07,55.02,55.02,25997.0,41.8135,41.8287,41.7908,41.7908,25997.0
2017-10-13 14:20:00,55.02,55.09,55.0,55.07,44427.0,41.7908,41.8439,41.7756,41.8287,44427.0
2017-10-13 14:25:00,55.07,55.13,55.07,55.12,26763.0,41.8287,41.8743,41.8287,41.8667,26763.0
2017-10-13 14:30:00,55.12,55.15,55.11,55.14,17649.0,41.8667,41.8895,41.8591,41.8819,17649.0
2017-10-13 14:35:00,55.13,55.14,55.1,55.13,31033.0,41.8743,41.8819,41.8515,41.8743,31033.0
2017-10-13 14:40:00,55.12,55.16,55.11,55.15,16413.0,41.8667,41.8971,41.8591,41.8895,16413.0
2017-10-13 14:45:00,55.15,55.19,55.14,55.16,20002.0,41.8895,41.9199,41.8819,41.8971,20002.0
2017-10-13 14:50:00,55.17,55.18,55.14,55.14,24116.0,41.9047,41.9123,41.8819,41.8819,24116.0
2017-10-13 14:55:00,55.15,55.18,55.14,55.18,23440.0,41.8895,41.9123,41.8819,41.9123,23440.0
2017-10-13 15:00:00,55.18,55.26,55.17,55.26,30113.0,41.9123,41.9731,41.9047,41.9731,30113.0
2017-10-13 15:05:00,55.26,55.3,55.25,55.29,39216.0,41.9731,42.0034,41.9655,41.9958,39216.0
2017-10-13 15:10:00,55.3,55.3,55.26,55.29,23690.0,42.0034,42.0034,41.9731,41.9958,23690.0
2017-10-13 15:15:00,55.29,55.32,55.14,55.14,44037.0,41.9958,42.0186,41.8819,41.8819,44037.0
2017-10-13 15:20:00,55.14,55.17,55.12,55.16,40848.0,41.8819,41.9047,41.8667,41.8971,40848.0
2017-10-13 15:25:00,55.15,55.16,55.1,55.11,45313.0,41.8895,41.8971,41.8515,41.8591,45313.0
2017-10-13 15:30:00,55.1,55.21,55.06,55.06,55410.0,41.8515,41.9351,41.8211,41.8211,55410.0
2017-10-13 15:35:00,55.07,55.09,55.02,55.09,50599.0,41.8287,41.8439,41.7908,41.8439,50599.0
2017-10-13 15:40:00,55.1,55.1,55.05,55.08,39124.0,41.8515,41.8515,41.8135,41.8363,39124.0
2017-10-13 15:45:00,55.08,55.1,55.04,55.06,69274.0,41.8363,41.8515,41.8059,41.8211,69274.0
2017-10-13 15:50:00,55.06,55.07,55.05,55.07,51439.0,41.8211,41.8287,41.8135,41.8287,51439.0
2017-10-13 15:55:00,55.06,55.08,55.03,55.08,117338.0,41.8211,41.8363,41.7984,41.8363,117338.0
2017-10-16 09:30:00,54.95,55.05,54.77,54.95,49280.0,41.7376,41.8135,41.6009,41.7376,49280.0
2017-10-16 09:35:00,54.99,55.42,54.98,55.36,38349.0,41.768,42.0946,41.7604,42.049,38349.0
2017-10-16 09:40:00,55.38,55.38,55.05,55.19,22030.0,42.0642,42.0642,41.8135,41.9199,22030.0
2017-10-16 09:45:00,55.19,55.39,55.19,55.32,22654.0,41.9199,42.0718,41.9199,42.0186,22654.0
2017-10-16 09:50:00,55.32,55.32,55.06,55.08,23562.0,42.0186,42.0186,41.8211,41.8363,23562.0
2017-10-16 09:55:00,55.08,55.12,55.04,55.09,36499.0,41.8363,41.8667,41.8059,41.8439,36499.0
2017-10-16 10:00:00,55.1,55.12,54.99,55.06,32480.0,41.8515,41.8667,41.768,41.8211,32480.0
2017-10-16 10:05:00,55.06,55.09,55.02,55.02,18894.0,41.8211,41.8439,41.7908,41.7908,18894.0
2017-10-16 10:10:00,55.01,55.02,54.95,54.97,37192.0,41.7832,41.7908,41.7376,41.7528,37192.0
2017-10-16 10:15:00,54.97,55.01,54.94,54.96,13892.0,41.7528,41.7832,41.73,41.7452,13892.0
2017-10-16 10:20:00,54.97,55.12,54.97,55.06,21339.0,41.7528,41.8667,41.7528,41.8211,21339.0
2017-10-16 10:25:00,55.06,55.09,55.0,55.06,16036.0,41.8211,41.8439,41.7756,41.8211,16036.0
2017-10-16 10:30:00,55.08,55.09,55.01,55.09,11564.0,41.8363,41.8439,41.7832,41.8439,11564.0
2017-10-16 10:35:00,55.08,55.09,55.03,55.09,24279.0,41.8363,41.8439,41.7984,41.8439,24279.0
2017-10-16 10:40:00,55.1,55.19,55.09,55.11,24060.0,41.8515,41.9199,41.8439,41.8591,24060.0
2017-10-16 10:45:00,55.11,55.14,55.0,55.0,35741.0,41.8591,41.8819,41.7756,41.7756,35741.0
2017-10-16 10:50:00,55.01,55.12,54.97,55.09,20244.0,41.7832,41.8667,41.7528,41.8439,20244.0
2017-10-16 10:55:00,55.09,55.13,55.07,55.11,16130.0,41.8439,41.8743,41.8287,41.8591,16130.0
2017-10-16 11:00:00,55.11,55.11,55.01,55.02,50703.0,41.8591,41.8591,41.7832,41.7908,50703.0
2017-10-16 11:05:00,55.02,55.08,54.98,55.07,28189.0,41.7908,41.8363,41.7604,41.8287,28189.0
2017-10-16 11:10:00,55.07,55.07,55.02,55.05,18370.0,41.8287,41.8287,41.7908,41.8135,18370.0
2017-10-16 11:15:00,55.05,55.07,55.01,55.06,13365.0,41.8135,41.8287,41.7832,41.8211,13365.0
2017-10-16 11:20:00,55.06,55.07,55.01,55.05,17770.0,41.8211,41.8287,41.7832,41.8135,17770.0
2017-10-16 11:25:00,55.05,55.05,55.0,55.04,25580.0,41.8135,41.8135,41.7756,41.8059,25580.0
2017-10-16 11:30:00,55.03,55.04,54.99,55.02,14872.0,41.7984,41.8059,41.768,41.7908,14872.0
2017-10-16 11:35:00,55.01,55.02,54.99,54.99,14104.0,41.7832,41.7908,41.768,41.768,14104.0
2017-10-16 11:40:00,55.0,55.06,55.0,55.01,14396.0,41.7756,41.8211,41.7756,41.7832,14396.0
2017-10-16 11:45:00,55.01,55.02,54.99,54.99,18214.0,41.7832,41.7908,41.768,41.768,18214.0
2017-10-16 11:50:00,55.0,55.02,54.99,55.01,17895.0,41.7756,41.7908,41.768,41.7832,17895.0
2017-10-16 11:55:00,55.02,55.02,54.88,54.88,18138.0,41.7908,41.7908,41.6844,41.6844,18138.0
2017-10-16 12:00:00,54.88,54.88,54.75,54.81,27716.0,41.6844,41.6844,41.5857,41.6313,27716.0
2017-10-16 12:05:00,54.82,54.86,54.76,54.77,20549.0,41.6388,41.6692,41.5933,41.6009,20549.0
2017-10-16 12:10:00,54.77,54.86,54.76,54.8,25511.0,41.6009,41.6692,41.5933,41.6237,25511.0
2017-10-16 12:15:00,54.81,54.84,54.73,54.77,33794.0,41.6313,41.654,41.5705,41.6009,33794.0
2017-10-16 12:20:00,54.76,54.77,54.73,54.75,20434.0,41.5933,41.6009,41.5705,41.5857,20434.0
2017-10-16 12:25:00,54.75,54.77,54.59,54.61,65784.0,41.5857,41.6009,41.4641,41.4793,65784.0
2017-10-16 12:30:00,54.61,54.67,54.6,54.61,21338.0,41.4793,41.5249,41.4717,41.4793,21338.0
2017-10-16 12:35:00,54.61,54.66,54.6,54.64,38436.0,41.4793,41.5173,41.4717,41.5021,38436.0
2017-10-16 12:40:00,54.65,54.77,54.64,54.76,28710.0,41.5097,41.6009,41.5021,41.5933,28710.0
2017-10-16 12:45:00,54.76,54.83,54.76,54.83,18164.0,41.5933,41.6464,41.5933,41.6464,18164.0
2017-10-16 12:50:00,54.82,54.86,54.8,54.8,21926.0,41.6388,41.6692,41.6237,41.6237,21926.0
2017-10-16 12:55:00,54.79,54.79,54.71,54.76,18245.0,41.6161,41.6161,41.5553,41.5933,18245.0
2017-10-16 13:00:00,54.76,54.76,54.73,54.74,10861.0,41.5933,41.5933,41.5705,41.5781,10861.0
2017-10-16 13:05:00,54.74,54.81,54.73,54.8,11530.0,41.5781,41.6313,41.5705,41.6237,11530.0
2017-10-16 13:10:00,54.8,54.8,54.75,54.78,8661.0,41.6237,41.6237,41.5857,41.6085,8661.0
2017-10-16 13:15:00,54.79,54.8,54.74,54.78,13694.0,41.6161,41.6237,41.5781,41.6085,13694.0
2017-10-16 13:20:00,54.79,54.79,54.76,54.76,23389.0,41.6161,41.6161,41.5933,41.5933,23389.0
2017-10-16 13:25:00,54.76,54.77,54.72,54.76,12336.0,41.5933,41.6009,41.5629,41.5933,12336.0
2017-10-16 13:30:00,54.77,54.86,54.76,54.82,12974.0,41.6009,41.6692,41.5933,41.6388,12974.0
2017-10-16 13:35:00,54.81,54.81,54.75,54.76,12655.0,41.6313,41.6313,41.5857,41.5933,12655.0
2017-10-16 13:40:00,54.75,54.83,54.75,54.8,15666.0,41.5857,41.6464,41.5857,41.6237,15666.0
2017-10-16 13:45:00,54.8,54.85,54.8,54.83,12240.0,41.6237,41.6616,41.6237,41.6464,12240.0
2017-10-16 13:50:00,54.83,54.84,54.8,54.81,11856.0,41.6464,41.654,41.6237,41.6313,11856.0
2017-10-16 13:55:00,54.82,54.83,54.81,54.83,18122.0,41.6388,41.6464,41.6313,41.6464,18122.0
2017-10-16 14:00:00,54.83,54.9,54.82,54.88,19651.0,41.6464,41.6996,41.6388,41.6844,19651.0
2017-10-16 14:05:00,54.88,54.96,54.87,54.95,12970.0,41.6844,41.7452,41.6768,41.7376,12970.0
2017-10-16 14:10:00,54.96,54.97,54.93,54.94,20221.0,41.7452,41.7528,41.7224,41.73,20221.0
2017-10-16 14:15:00,54.93,54.95,54.89,54.91,40857.0,41.7224,41.7376,41.692,41.7072,40857.0
2017-10-16 14:20:00,54.91,54.92,54.88,54.91,13819.0,41.7072,41.7148,41.6844,41.7072,13819.0
2017-10-16 14:25:00,54.91,54.97,54.91,54.92,17859.0,41.7072,41.7528,41.7072,41.7148,17859.0
2017-10-16 14:30:00,54.93,54.96,54.93,54.94,19521.0,41.7224,41.7452,41.7224,41.73,19521.0
2017-10-16 14:35:00,54.94,54.96,54.93,54.96,15831.0,41.73,41.7452,41.7224,41.7452,15831.0
2017-10-16 14:40:00,54.96,55.0,54.95,55.0,18011.0,41.7452,41.7756,41.7376,41.7756,18011.0
2017-10-16 14:45:00,55.0,55.03,54.99,55.0,30513.0,41.7756,41.7984,41.768,41.7756,30513.0
2017-10-16 14:50:00,54.99,55.01,54.99,55.0,14678.0,41.768,41.7832,41.768,41.7756,14678.0
2017-10-16 14:55:00,55.0,55.01,54.94,54.94,23024.0,41.7756,41.7832,41.73,41.73,23024.0
2017-10-16 15:00:00,54.94,54.97,54.94,54.95,23414.0,41.73,41.7528,41.73,41.7376,23414.0
2017-10-16 15:05:00,54.96,55.01,54.94,54.99,21537.0,41.7452,41.7832,41.73,41.768,21537.0
2017-10-16 15:10:00,55.0,55.01,54.99,55.0,13930.0,41.7756,41.7832,41.768,41.7756,13930.0
2017-10-16 15:15:00,55.0,55.02,54.99,55.0,23739.0,41.7756,41.7908,41.768,41.7756,23739.0
2017-10-16 15:20:00,55.0,55.02,54.99,55.0,14706.0,41.7756,41.7908,41.768,41.7756,14706.0
2017-10-16 15:25:00,55.0,55.01,54.99,55.0,15803.0,41.7756,41.7832,41.768,41.7756,15803.0
2017-10-16 15:30:00,55.0,55.0,54.99,55.0,21624.0,41.7756,41.7756,41.768,41.7756,21624.0
2017-10-16 15:35:00,54.99,55.0,54.92,54.94,73233.0,41.768,41.7756,41.7148,41.73,73233.0
2017-10-16 15:40:00,54.95,54.95,54.89,54.91,45366.0,41.7376,41.7376,41.692,41.7072,45366.0
2017-10-16 15:45:00,54.92,54.93,54.9,54.91,51873.0,41.7148,41.7224,41.6996,41.7072,51873.0
2017-10-16 15:50:00,54.9,54.92,54.8,54.83,78712.0,41.6996,41.7148,41.6237,41.6464,78712.0
2017-10-16 15:55:00,54.83,54.9,54.82,54.89,144685.0,41.6464,41.6996,41.6388,41.692,144685.0
2017-10-17 09:30:00,54.67,54.73,54.17,54.37,124112.0,41.5249,41.5705,41.1451,41.297,124112.0
2017-10-17 09:35:00,54.36,54.39,54.22,54.36,44051.0,41.2895,41.3122,41.1831,41.2895,44051.0
2017-10-17 09:40:00,54.36,54.38,54.28,54.32,45217.0,41.2895,41.3046,41.2287,41.2591,45217.0
2017-10-17 09:45:00,54.32,54.58,54.32,54.53,45200.0,41.2591,41.4566,41.2591,41.4186,45200.0
2017-10-17 09:50:00,54.53,54.58,54.46,54.58,39959.0,41.4186,41.4566,41.3654,41.4566,39959.0
2017-10-17 09:55:00,54.58,54.75,54.58,54.72,40105.0,41.4566,41.5857,41.4566,41.5629,40105.0
2017-10-17 10:00:00,54.72,54.81,54.69,54.81,49740.0,41.5629,41.6313,41.5401,41.6313,49740.0
2017-10-17 10:05:00,54.83,54.92,54.7,54.72,65502.0,41.6464,41.7148,41.5477,41.5629,65502.0
2017-10-17 10:10:00,54.71,55.0,54.7,54.96,53779.0,41.5553,41.7756,41.5477,41.7452,53779.0
2017-10-17 10:15:00,54.96,55.13,54.95,55.12,46850.0,41.7452,41.8743,41.7376,41.8667,46850.0
2017-10-17 10:20:00,55.12,55.15,55.04,55.05,31701.0,41.8667,41.8895,41.8059,41.8135,31701.0
2017-10-17 10:25:00,55.05,55.06,54.99,55.02,28390.0,41.8135,41.8211,41.768,41.7908,28390.0
2017-10-17 10:30:00,55.02,55.07,54.99,55.0,25811.0,41.7908,41.8287,41.768,41.7756,25811.0
2017-10-17 10:35:00,55.01,55.01,54.83,54.84,40233.0,41.7832,41.7832,41.6464,41.654,40233.0
2017-10-17 10:40:00,54.84,54.87,54.79,54.81,36906.0,41.654,41.6768,41.6161,41.6313,36906.0
2017-10-17 10:45:00,54.81,54.81,54.7,54.72,29678.0,41.6313,41.6313,41.5477,41.5629,29678.0
2017-10-17 10:50:00,54.73,54.75,54.7,54.72,36939.0,41.5705,41.5857,41.5477,41.5629,36939.0
2017-10-17 10:55:00,54.72,54.75,54.69,54.74,27256.0,41.5629,41.5857,41.5401,41.5781,27256.0
2017-10-17 11:00:00,54.75,54.91,54.72,54.87,39401.0,41.5857,41.7072,41.5629,41.6768,39401.0
2017-10-17 11:05:00,54.88,54.98,54.88,54.97,30757.0,41.6844,41.7604,41.6844,41.7528,30757.0
2017-10-17 11:10:00,54.97,55.07,54.97,55.05,24926.0,41.7528,41.8287,41.7528,41.8135,24926.0
2017-10-17 11:15:00,55.05,55.07,55.0,55.04,18196.0,41.8135,41.8287,41.7756,41.8059,18196.0
2017-10-17 11:20:00,55.03,55.06,54.95,54.95,22978.0,41.7984,41.8211,41.7376,41.7376,22978.0
2017-10-17 11:25:00,54.95,54.96,54.83,54.84,40554.0,41.7376,41.7452,41.6464,41.654,40554.0
2017-10-17 11:30:00,54.84,54.84,54.71,54.72,28779.0,41.654,41.654,41.5553,41.5629,28779.0
2017-10-17 11:35:00,54.72,54.73,54.69,54.71,30191.0,41.5629,41.5705,41.5401,41.5553,30191.0
2017-10-17 11:40:00,54.71,54.85,54.71,54.76,25822.0,41.5553,41.6616,41.5553,41.5933,25822.0
2017-10-17 11:45:00,54.75,54.77,54.7,54.75,20382.0,41.5857,41.6009,41.5477,41.5857,20382.0
2017-10-17 11:50:00,54.76,54.76,54.72,54.73,16723.0,41.5933,41.5933,41.5629,41.5705,16723.0
2017-10-17 11:55:00,54.73,54.83,54.72,54.82,33623.0,41.5705,41.6464,41.5629,41.6388,33623.0
2017-10-17 12:00:00,54.84,54.93,54.83,54.91,41325.0,41.654,41.7224,41.6464,41.7072,41325.0
2017-10-17 12:05:00,54.91,54.91,54.84,54.87,22644.0,41.7072,41.7072,41.654,41.6768,22644.0
2017-10-17 12:10:00,54.88,55.01,54.87,54.99,51707.0,41.6844,41.7832,41.6768,41.768,51707.0
2017-10-17 12:15:00,55.0,55.0,54.89,54.89,20688.0,41.7756,41.7756,41.692,41.692,20688.0
2017-10-17 12:20:00,54.88,54.9,54.85,54.87,19600.0,41.6844,41.6996,41.6616,41.6768,19600.0
2017-10-17 12:25:00,54.86,54.86,54.78,54.78,19124.0,41.6692,41.6692,41.6085,41.6085,19124.0
2017-10-17 12:30:00,54.78,54.84,54.78,54.81,15274.0,41.6085,41.654,41.6085,41.6313,15274.0
2017-10-17 12:35:00,54.82,54.85,54.8,54.84,20743.0,41.6388,41.6616,41.6237,41.654,20743.0
2017-10-17 12:40:00,54.83,54.84,54.78,54.8,17161.0,41.6464,41.654,41.6085,41.6237,17161.0
2017-10-17 12:45:00,54.8,54.81,54.76,54.77,10963.0,41.6237,41.6313,41.5933,41.6009,10963.0
2017-10-17 12:50:00,54.76,54.85,54.76,54.82,18152.0,41.5933,41.6616,41.5933,41.6388,18152.0
2017-10-17 12:55:00,54.83,54.84,54.8,54.8,13068.0,41.6464,41.654,41.6237,41.6237,13068.0
2017-10-17 13:00:00,54.79,54.81,54.76,54.77,16448.0,41.6161,41.6313,41.5933,41.6009,16448.0
2017-10-17 13:05:00,54.77,54.77,54.73,54.76,16926.0,41.6009,41.6009,41.5705,41.5933,16926.0
2017-10-17 13:10:00,54.76,54.77,54.73,54.75,17201.0,41.5933,41.6009,41.5705,41.5857,17201.0
2017-10-17 13:15:00,54.75,54.75,54.74,54.75,4500.0,41.5857,41.5857,41.5781,41.5857,4500.0
2017-10-17 13:20:00,54.75,54.8,54.75,54.78,28019.0,41.5857,41.6237,41.5857,41.6085,28019.0
2017-10-17 13:25:00,54.78,54.78,54.68,54.68,13824.0,41.6085,41.6085,41.5325,41.5325,13824.0
2017-10-17 13:30:00,54.68,54.7,54.51,54.51,23997.0,41.5325,41.5477,41.4034,41.4034,23997.0
2017-10-17 13:35:00,54.52,54.68,54.48,54.61,55547.0,41.411,41.5325,41.3806,41.4793,55547.0
2017-10-17 13:40:00,54.62,54.62,54.57,54.6,14150.0,41.4869,41.4869,41.449,41.4717,14150.0
2017-10-17 13:45:00,54.6,54.64,54.58,54.59,24915.0,41.4717,41.5021,41.4566,41.4641,24915.0
2017-10-17 13:50:00,54.59,54.66,54.59,54.65,27490.0,41.4641,41.5173,41.4641,41.5097,27490.0
2017-10-17 13:55:00,54.64,54.65,54.62,54.65,24015.0,41.5021,41.5097,41.4869,41.5097,24015.0
2017-10-17 14:00:00,54.65,54.67,54.62,54.62,41291.0,41.5097,41.5249,41.4869,41.4869,41291.0
2017-10-17 14:05:00,54.63,54.68,54.62,54.66,30485.0,41.4945,41.5325,41.4869,41.5173,30485.0
2017-10-17 14:10:00,54.65,54.69,54.62,54.69,41803.0,41.5097,41.5401,41.4869,41.5401,41803.0
2017-10-17 14:15:00,54.7,54.75,54.69,54.75,30842.0,41.5477,41.5857,41.5401,41.5857,30842.0
2017-10-17 14:20:00,54.75,54.75,54.66,54.66,23445.0,41.5857,41.5857,41.5173,41.5173,23445.0
2017-10-17 14:25:00,54.67,54.67,54.56,54.61,44966.0,41.5249,41.5249,41.4414,41.4793,44966.0
2017-10-17 14:30:00,54.6,54.67,54.6,54.62,19818.0,41.4717,41.5249,41.4717,41.4869,19818.0
2017-10-17 14:35:00,54.62,54.63,54.57,54.62,52146.0,41.4869,41.4945,41.449,41.4869,52146.0
2017-10-17 14:40:00,54.63,54.68,54.6,54.66,20614.0,41.4945,41.5325,41.4717,41.5173,20614.0
2017-10-17 14:45:00,54.66,54.66,54.6,54.62,26331.0,41.5173,41.5173,41.4717,41.4869,26331.0
2017-10-17 14:50:00,54.62,54.65,54.59,54.65,14854.0,41.4869,41.5097,41.4641,41.5097,14854.0
2017-10-17 14:55:00,54.65,54.65,54.57,54.58,27207.0,41.5097,41.5097,41.449,41.4566,27207.0
2017-10-17 15:00:00,54.58,54.66,54.57,54.62,28823.0,41.4566,41.5173,41.449,41.4869,28823.0
2017-10-17 15:05:00,54.62,54.64,54.62,54.62,16099.0,41.4869,41.5021,41.4869,41.4869,16099.0
2017-10-17 15:10:00,54.62,54.65,54.57,54.59,45829.0,41.4869,41.5097,41.449,41.4641,45829.0
2017-10-17 15:15:00,54.6,54.62,54.59,54.62,24961.0,41.4717,41.4869,41.4641,41.4869,24961.0
2017-10-17 15:20:00,54.62,54.67,54.61,54.61,37081.0,41.4869,41.5249,41.4793,41.4793,37081.0
2017-10-17 15:25:00,54.61,54.65,54.6,54.62,32119.0,41.4793,41.5097,41.4717,41.4869,32119.0
2017-10-17 15:30:00,54.62,54.68,54.61,54.65,36808.0,41.4869,41.5325,41.4793,41.5097,36808.0
2017-10-17 15:35:00,54.65,54.66,54.63,54.64,44461.0,41.5097,41.5173,41.4945,41.5021,44461.0
2017-10-17 15:40:00,54.64,54.66,54.64,54.66,72204.0,41.5021,41.5173,41.5021,41.5173,72204.0
2017-10-17 15:45:00,54.65,54.69,54.6,54.69,155429.0,41.5097,41.5401,41.4717,41.5401,155429.0
2017-10-17 15:50:00,54.69,54.7,54.67,54.67,99121.0,41.5401,41.5477,41.5249,41.5249,99121.0
2017-10-17 15:55:00,54.67,54.7,54.63,54.66,151810.0,41.5249,41.5477,41.4945,41.5173,151810.0
2017-10-18 09:30:00,54.65,54.8,54.57,54.8,53362.0,41.5097,41.6237,41.449,41.6237,53362.0
2017-10-18 09:35:00,54.8,55.0,54.8,55.0,41840.0,41.6237,41.7756,41.6237,41.7756,41840.0
2017-10-18 09:40:00,55.04,55.08,54.84,55.0,103377.0,41.8059,41.8363,41.654,41.7756,103377.0
2017-10-18 09:45:00,55.0,55.22,54.98,55.16,39479.0,41.7756,41.9427,41.7604,41.8971,39479.0
2017-10-18 09:50:00,55.16,55.19,55.11,55.12,30342.0,41.8971,41.9199,41.8591,41.8667,30342.0
2017-10-18 09:55:00,55.13,55.19,55.08,55.13,15965.0,41.8743,41.9199,41.8363,41.8743,15965.0
2017-10-18 10:00:00,55.13,55.23,55.1,55.21,14314.0,41.8743,41.9503,41.8515,41.9351,14314.0
2017-10-18 10:05:00,55.22,55.31,55.22,55.28,21199.0,41.9427,42.011,41.9427,41.9882,21199.0
2017-10-18 10:10:00,55.28,55.29,55.23,55.26,20122.0,41.9882,41.9958,41.9503,41.9731,20122.0
2017-10-18 10:15:00,55.29,55.47,55.29,55.44,23009.0,41.9958,42.1326,41.9958,42.1098,23009.0
2017-10-18 10:20:00,55.43,55.46,55.29,55.35,34486.0,42.1022,42.125,41.9958,42.0414,34486.0
2017-10-18 10:25:00,55.34,55.36,55.31,55.32,11932.0,42.0338,42.049,42.011,42.0186,11932.0
2017-10-18 10:30:00,55.33,55.34,55.2,55.2,23438.0,42.0262,42.0338,41.9275,41.9275,23438.0
2017-10-18 10:35:00,55.19,55.23,55.06,55.06,31062.0,41.9199,41.9503,41.8211,41.8211,31062.0
2017-10-18 10:40:00,55.07,55.17,55.07,55.13,56173.0,41.8287,41.9047,41.8287,41.8743,56173.0
2017-10-18 10:45:00,55.15,55.24,55.14,55.22,17349.0,41.8895,41.9579,41.8819,41.9427,17349.0
2017-10-18 10:50:00,55.24,55.36,55.22,55.36,20401.0,41.9579,42.049,41.9427,42.049,20401.0
2017-10-18 10:55:00,55.36,55.37,55.26,55.37,27183.0,42.049,42.0566,41.9731,42.0566,27183.0
2017-10-18 11:00:00,55.37,55.37,55.31,55.32,20682.0,42.0566,42.0566,42.011,42.0186,20682.0
2017-10-18 11:05:00,55.33,55.39,55.32,55.38,19718.0,42.0262,42.0718,42.0186,42.0642,19718.0
2017-10-18 11:10:00,55.37,55.38,55.25,55.32,28165.0,42.0566,42.0642,41.9655,42.0186,28165.0
2017-10-18 11:15:00,55.32,55.32,55.23,55.28,12674.0,42.0186,42.0186,41.9503,41.9882,12674.0
2017-10-18 11:20:00,55.29,55.37,55.29,55.32,11724.0,41.9958,42.0566,41.9958,42.0186,11724.0
2017-10-18 11:25:00,55.33,55.39,55.31,55.38,10236.0,42.0262,42.0718,42.011,42.0642,10236.0
2017-10-18 11:30:00,55.38,55.41,55.35,55.4,16306.0,42.0642,42.087,42.0414,42.0794,16306.0
2017-10-18 11:35:00,55.4,55.43,55.38,55.41,17237.0,42.0794,42.1022,42.0642,42.087,17237.0
2017-10-18 11:40:00,55.41,55.45,55.38,55.43,17120.0,42.087,42.1174,42.0642,42.1022,17120.0
2017-10-18 11:45:00,55.44,55.45,55.41,55.43,9500.0,42.1098,42.1174,42.087,42.1022,9500.0
2017-10-18 11:50:00,55.43,55.46,55.43,55.46,24634.0,42.1022,42.125,42.1022,42.125,24634.0
2017-10-18 11:55:00,55.46,55.5,55.45,55.48,26980.0,42.125,42.1553,42.1174,42.1402,26980.0
2017-10-18 12:00:00,55.47,55.51,55.47,55.48,35235.0,42.1326,42.1629,42.1326,42.1402,35235.0
2017-10-18 12:05:00,55.49,55.51,55.47,55.49,27805.0,42.1477,42.1629,42.1326,42.1477,27805.0
2017-10-18 12:10:00,55.49,55.5,55.47,55.47,11498.0,42.1477,42.1553,42.1326,42.1326,11498.0
2017-10-18 12:15:00,55.49,55.5,55.47,55.49,16238.0,42.1477,42.1553,42.1326,42.1477,16238.0
2017-10-18 12:20:00,55.5,55.51,55.47,55.5,20528.0,42.1553,42.1629,42.1326,42.1553,20528.0
2017-10-18 12:25:00,55.5,55.5,55.46,55.47,12222.0,42.1553,42.1553,42.125,42.1326,12222.0
2017-10-18 12:30:00,55.46,55.51,55.46,55.49,10363.0,42.125,42.1629,42.125,42.1477,10363.0
2017-10-18 12:35:00,55.5,55.51,55.48,55.48,19031.0,42.1553,42.1629,42.1402,42.1402,19031.0
2017-10-18 12:40:00,55.47,55.57,55.47,55.57,16036.0,42.1326,42.2085,42.1326,42.2085,16036.0
2017-10-18 12:45:00,55.57,55.67,55.56,55.62,26110.0,42.2085,42.2845,42.2009,42.2465,26110.0
2017-10-18 12:50:00,55.61,55.63,55.56,55.6,19777.0,42.2389,42.2541,42.2009,42.2313,19777.0
2017-10-18 12:55:00,55.62,55.62,55.58,55.62,10400.0,42.2465,42.2465,42.2161,42.2465,10400.0
2017-10-18 13:00:00,55.61,55.61,55.57,55.58,8937.0,42.2389,42.2389,42.2085,42.2161,8937.0
2017-10-18 13:05:00,55.58,55.62,55.57,55.57,14500.0,42.2161,42.2465,42.2085,42.2085,14500.0
2017-10-18 13:10:00,55.57,55.57,55.53,55.55,6722.0,42.2085,42.2085,42.1781,42.1933,6722.0
2017-10-18 13:15:00,55.55,55.55,55.46,55.48,15920.0,42.1933,42.1933,42.125,42.1402,15920.0
2017-10-18 13:20:00,55.48,55.52,55.47,55.48,13188.0,42.1402,42.1705,42.1326,42.1402,13188.0
2017-10-18 13:25:00,55.48,55.5,55.45,55.47,9317.0,42.1402,42.1553,42.1174,42.1326,9317.0
2017-10-18 13:30:00,55.46,55.49,55.45,55.48,13191.0,42.125,42.1477,42.1174,42.1402,13191.0
2017-10-18 13:35:00,55.48,55.55,55.48,55.54,11953.0,42.1402,42.1933,42.1402,42.1857,11953.0
2017-10-18 13:40:00,55.54,55.58,55.52,55.55,17092.0,42.1857,42.2161,42.1705,42.1933,17092.0
2017-10-18 13:45:00,55.55,55.59,55.55,55.59,13927.0,42.1933,42.2237,42.1933,42.2237,13927.0
2017-10-18 13:50:00,55.59,55.62,55.57,55.61,19501.0,42.2237,42.2465,42.2085,42.2389,19501.0
2017-10-18 13:55:00,55.61,55.62,55.55,55.56,22123.0,42.2389,42.2465,42.1933,42.2009,22123.0
2017-10-18 14:00:00,55.56,55.58,55.54,55.56,12147.0,42.2009,42.2161,42.1857,42.2009,12147.0
2017-10-18 14:05:00,55.58,55.63,55.56,55.63,16530.0,42.2161,42.2541,42.2009,42.2541,16530.0
2017-10-18 14:10:00,55.63,55.66,55.59,55.59,16373.0,42.2541,42.2769,42.2237,42.2237,16373.0
2017-10-18 14:15:00,55.58,55.64,55.58,55.59,17695.0,42.2161,42.2617,42.2161,42.2237,17695.0
2017-10-18 14:20:00,55.58,55.62,55.57,55.58,19168.0,42.2161,42.2465,42.2085,42.2161,19168.0
2017-10-18 14:25:00,55.58,55.61,55.56,55.56,14226.0,42.2161,42.2389,42.2009,42.2009,14226.0
2017-10-18 14:30:00,55.56,55.57,55.53,55.54,15479.0,42.2009,42.2085,42.1781,42.1857,15479.0
2017-10-18 14:35:00,55.55,55.6,55.55,55.59,11600.0,42.1933,42.2313,42.1933,42.2237,11600.0
2017-10-18 14:40:00,55.6,55.6,55.54,55.59,16378.0,42.2313,42.2313,42.1857,42.2237,16378.0
2017-10-18 14:45:00,55.59,55.62,55.59,55.59,8541.0,42.2237,42.2465,42.2237,42.2237,8541.0
2017-10-18 14:50:00,55.6,55.61,55.48,55.49,26016.0,42.2313,42.2389,42.1402,42.1477,26016.0
2017-10-18 14:55:00,55.49,55.5,55.46,55.48,17891.0,42.1477,42.1553,42.125,42.1402,17891.0
2017-10-18 15:00:00,55.48,55.52,55.46,55.5,19059.0,42.1402,42.1705,42.125,42.1553,19059.0
2017-10-18 15:05:00,55.5,55.51,55.49,55.5,14369.0,42.1553,42.1629,42.1477,42.1553,14369.0
2017-10-18 15:10:00,55.5,55.52,55.49,55.5,16613.0,42.1553,42.1705,42.1477,42.1553,16613.0
2017-10-18 15:15:00,55.51,55.54,55.5,55.5,24043.0,42.1629,42.1857,42.1553,42.1553,24043.0
2017-10-18 15:20:00,55.49,55.5,55.46,55.48,13885.0,42.1477,42.1553,42.125,42.1402,13885.0
2017-10-18 15:25:00,55.48,55.51,55.45,55.5,19325.0,42.1402,42.1629,42.1174,42.1553,19325.0
2017-10-18 15:30:00,55.5,55.58,55.5,55.57,27990.0,42.1553,42.2161,42.1553,42.2085,27990.0
2017-10-18 15:35:00,55.57,55.61,55.57,55.57,37320.0,42.2085,42.2389,42.2085,42.2085,37320.0
2017-10-18 15:40:00,55.58,55.6,55.56,55.58,39449.0,42.2161,42.2313,42.2009,42.2161,39449.0
2017-10-18 15:45:00,55.59,55.59,55.56,55.58,50681.0,42.2237,42.2237,42.2009,42.2161,50681.0
2017-10-18 15:50:00,55.57,55.57,55.44,55.45,73873.0,42.2085,42.2085,42.1098,42.1174,73873.0
2017-10-18 15:55:00,55.45,55.48,55.42,55.47,132267.0,42.1174,42.1402,42.0946,42.1326,132267.0
2017-10-19 09:30:00,55.1,55.15,54.89,54.9,84975.0,41.8515,41.8895,41.692,41.6996,84975.0
2017-10-19 09:35:00,54.93,55.06,54.79,55.05,62606.0,41.7224,41.8211,41.6161,41.8135,62606.0
2017-10-19 09:40:00,55.05,55.53,55.04,55.53,57409.0,41.8135,42.1781,41.8059,42.1781,57409.0
2017-10-19 09:45:00,55.5,55.5,55.28,55.28,26904.0,42.1553,42.1553,41.9882,41.9882,26904.0
2017-10-19 09:50:00,55.27,55.43,55.21,55.35,28759.0,41.9806,42.1022,41.9351,42.0414,28759.0
2017-10-19 09:55:00,55.35,55.35,55.23,55.26,23743.0,42.0414,42.0414,41.9503,41.9731,23743.0
2017-10-19 10:00:00,55.26,55.38,55.25,55.35,30500.0,41.9731,42.0642,41.9655,42.0414,30500.0
2017-10-19 10:05:00,55.37,55.38,55.1,55.11,27300.0,42.0566,42.0642,41.8515,41.8591,27300.0
2017-10-19 10:10:00,55.11,55.11,55.01,55.04,38078.0,41.8591,41.8591,41.7832,41.8059,38078.0
2017-10-19 10:15:00,55.04,55.13,54.99,55.1,27082.0,41.8059,41.8743,41.768,41.8515,27082.0
2017-10-19 10:20:00,55.1,55.41,55.09,55.33,66766.0,41.8515,42.087,41.8439,42.0262,66766.0
2017-10-19 10:25:00,55.33,55.38,55.26,55.29,20306.0,42.0262,42.0642,41.9731,41.9958,20306.0
2017-10-19 10:30:00,55.3,55.3,55.2,55.23,22267.0,42.0034,42.0034,41.9275,41.9503,22267.0
2017-10-19 10:35:00,55.23,55.29,55.2,55.25,21520.0,41.9503,41.9958,41.9275,41.9655,21520.0
2017-10-19 10:40:00,55.25,55.27,55.23,55.27,18503.0,41.9655,41.9806,41.9503,41.9806,18503.0
2017-10-19 10:45:00,55.27,55.36,55.27,55.35,15784.0,41.9806,42.049,41.9806,42.0414,15784.0
2017-10-19 10:50:00,55.38,55.58,55.37,55.57,43293.0,42.0642,42.2161,42.0566,42.2085,43293.0
2017-10-19 10:55:00,55.56,55.62,55.53,55.57,24937.0,42.2009,42.2465,42.1781,42.2085,24937.0
2017-10-19 11:00:00,55.57,55.63,55.54,55.57,29990.0,42.2085,42.2541,42.1857,42.2085,29990.0
2017-10-19 11:05:00,55.57,55.59,55.42,55.47,22382.0,42.2085,42.2237,42.0946,42.1326,22382.0
2017-10-19 11:10:00,55.47,55.52,55.46,55.52,13606.0,42.1326,42.1705,42.125,42.1705,13606.0
2017-10-19 11:15:00,55.52,55.56,55.48,55.54,36024.0,42.1705,42.2009,42.1402,42.1857,36024.0
2017-10-19 11:20:00,55.54,55.6,55.52,55.58,32017.0,42.1857,42.2313,42.1705,42.2161,32017.0
2017-10-19 11:25:00,55.58,55.67,55.54,55.54,28919.0,42.2161,42.2845,42.1857,42.1857,28919.0
2017-10-19 11:30:00,55.53,55.57,55.52,55.54,11771.0,42.1781,42.2085,42.1705,42.1857,11771.0
2017-10-19 11:35:00,55.55,55.55,55.53,55.54,11982.0,42.1933,42.1933,42.1781,42.1857,11982.0
2017-10-19 11:40:00,55.55,55.55,55.47,55.48,12730.0,42.1933,42.1933,42.1326,42.1402,12730.0
2017-10-19 11:45:00,55.49,55.53,55.47,55.52,9092.0,42.1477,42.1781,42.1326,42.1705,9092.0
2017-10-19 11:50:00,55.51,55.53,55.5,55.52,9239.0,42.1629,42.1781,42.1553,42.1705,9239.0
2017-10-19 11:55:00,55.51,55.51,55.45,55.46,11212.0,42.1629,42.1629,42.1174,42.125,11212.0
2017-10-19 12:00:00,55.45,55.49,55.43,55.43,27178.0,42.1174,42.1477,42.1022,42.1022,27178.0
2017-10-19 12:05:00,55.44,55.45,55.4,55.44,7733.0,42.1098,42.1174,42.0794,42.1098,7733.0
2017-10-19 12:10:00,55.45,55.51,55.44,55.48,34098.0,42.1174,42.1629,42.1098,42.1402,34098.0
2017-10-19 12:15:00,55.49,55.57,55.49,55.55,7369.0,42.1477,42.2085,42.1477,42.1933,7369.0
2017-10-19 12:20:00,55.54,55.56,55.51,55.54,5290.0,42.1857,42.2009,42.1629,42.1857,5290.0
2017-10-19 12:25:00,55.54,55.62,55.54,55.62,13542.0,42.1857,42.2465,42.1857,42.2465,13542.0
2017-10-19 12:30:00,55.62,55.63,55.59,55.6,14994.0,42.2465,42.2541,42.2237,42.2313,14994.0
2017-10-19 12:35:00,55.6,55.61,55.56,55.56,13860.0,42.2313,42.2389,42.2009,42.2009,13860.0
2017-10-19 12:40:00,55.57,55.58,55.51,55.51,10769.0,42.2085,42.2161,42.1629,42.1629,10769.0
2017-10-19 12:45:00,55.51,55.55,55.51,55.55,9717.0,42.1629,42.1933,42.1629,42.1933,9717.0
2017-10-19 12:50:00,55.55,55.61,55.54,55.61,7275.0,42.1933,42.2389,42.1857,42.2389,7275.0
2017-10-19 12:55:00,55.61,55.62,55.58,55.61,14291.0,42.2389,42.2465,42.2161,42.2389,14291.0
2017-10-19 13:00:00,55.61,55.65,55.59,55.6,15824.0,42.2389,42.2693,42.2237,42.2313,15824.0
2017-10-19 13:05:00,55.61,55.66,55.6,55.66,11408.0,42.2389,42.2769,42.2313,42.2769,11408.0
2017-10-19 13:10:00,55.66,55.74,55.66,55.72,12935.0,42.2769,42.3376,42.2769,42.3224,12935.0
2017-10-19 13:15:00,55.73,55.73,55.69,55.72,8155.0,42.33,42.33,42.2997,42.3224,8155.0
2017-10-19 13:20:00,55.73,55.73,55.69,55.69,12234.0,42.33,42.33,42.2997,42.2997,12234.0
2017-10-19 13:25:00,55.7,55.72,55.68,55.69,11015.0,42.3073,42.3224,42.2921,42.2997,11015.0
2017-10-19 13:30:00,55.71,55.71,55.66,55.67,12927.0,42.3149,42.3149,42.2769,42.2845,12927.0
2017-10-19 13:35:00,55.68,55.7,55.67,55.7,9631.0,42.2921,42.3073,42.2845,42.3073,9631.0
2017-10-19 13:40:00,55.7,55.7,55.61,55.66,38379.0,42.3073,42.3073,42.2389,42.2769,38379.0
2017-10-19 13:45:00,55.65,55.68,55.64,55.66,7685.0,42.2693,42.2921,42.2617,42.2769,7685.0
2017-10-19 13:50:00,55.66,55.66,55.59,55.59,14735.0,42.2769,42.2769,42.2237,42.2237,14735.0
2017-10-19 13:55:00,55.58,55.6,55.55,55.59,12783.0,42.2161,42.2313,42.1933,42.2237,12783.0
2017-10-19 14:00:00,55.59,55.62,55.58,55.62,10169.0,42.2237,42.2465,42.2161,42.2465,10169.0
2017-10-19 14:05:00,55.63,55.68,55.62,55.68,8811.0,42.2541,42.2921,42.2465,42.2921,8811.0
2017-10-19 14:10:00,55.68,55.7,55.65,55.69,14083.0,42.2921,42.3073,42.2693,42.2997,14083.0
2017-10-19 14:15:00,55.68,55.68,55.63,55.63,12328.0,42.2921,42.2921,42.2541,42.2541,12328.0
2017-10-19 14:20:00,55.63,55.64,55.6,55.6,11760.0,42.2541,42.2617,42.2313,42.2313,11760.0
2017-10-19 14:25:00,55.6,55.62,55.58,55.6,8237.0,42.2313,42.2465,42.2161,42.2313,8237.0
2017-10-19 14:30:00,55.6,55.64,55.59,55.63,11170.0,42.2313,42.2617,42.2237,42.2541,11170.0
2017-10-19 14:35:00,55.63,55.68,55.63,55.65,16016.0,42.2541,42.2921,42.2541,42.2693,16016.0
2017-10-19 14:40:00,55.66,55.67,55.64,55.64,12022.0,42.2769,42.2845,42.2617,42.2617,12022.0
2017-10-19 14:45:00,55.64,55.66,55.6,55.61,10559.0,42.2617,42.2769,42.2313,42.2389,10559.0
2017-10-19 14:50:00,55.61,55.62,55.55,55.56,12195.0,42.2389,42.2465,42.1933,42.2009,12195.0
2017-10-19 14:55:00,55.56,55.59,55.54,55.56,12040.0,42.2009,42.2237,42.1857,42.2009,12040.0
2017-10-19 15:00:00,55.56,55.56,55.49,55.5,17844.0,42.2009,42.2009,42.1477,42.1553,17844.0
2017-10-19 15:05:00,55.49,55.52,55.48,55.49,15091.0,42.1477,42.1705,42.1402,42.1477,15091.0
2017-10-19 15:10:00,55.48,55.54,55.48,55.5,16538.0,42.1402,42.1857,42.1402,42.1553,16538.0
2017-10-19 15:15:00,55.5,55.51,55.46,55.47,18933.0,42.1553,42.1629,42.125,42.1326,18933.0
2017-10-19 15:20:00,55.47,55.49,55.43,55.48,20402.0,42.1326,42.1477,42.1022,42.1402,20402.0
2017-10-19 15:25:00,55.48,55.51,55.47,55.51,13762.0,42.1402,42.1629,42.1326,42.1629,13762.0
2017-10-19 15:30:00,55.5,55.51,55.46,55.47,34549.0,42.1553,42.1629,42.125,42.1326,34549.0
2017-10-19 15:35:00,55.46,55.52,55.42,55.44,47243.0,42.125,42.1705,42.0946,42.1098,47243.0
2017-10-19 15:40:00,55.44,55.48,55.44,55.48,19486.0,42.1098,42.1402,42.1098,42.1402,19486.0
2017-10-19 15:45:00,55.47,55.53,55.46,55.49,42914.0,42.1326,42.1781,42.125,42.1477,42914.0
2017-10-19 15:50:00,55.49,55.49,55.45,55.45,34178.0,42.1477,42.1477,42.1174,42.1174,34178.0
2017-10-19 15:55:00,55.45,55.46,55.42,55.45,109435.0,42.1174,42.125,42.0946,42.1174,109435.0
2017-10-20 09:30:00,55.79,56.0,55.64,55.98,70153.0,42.3756,42.5351,42.2617,42.5199,70153.0
2017-10-20 09:35:00,55.99,56.01,55.77,55.84,38997.0,42.5275,42.5427,42.3604,42.4136,38997.0
2017-10-20 09:40:00,55.82,55.87,55.75,55.81,14729.0,42.3984,42.4364,42.3452,42.3908,14729.0
2017-10-20 09:45:00,55.78,55.81,55.62,55.63,24430.0,42.368,42.3908,42.2465,42.2541,24430.0
2017-10-20 09:50:00,55.62,55.68,55.6,55.64,9553.0,42.2465,42.2921,42.2313,42.2617,9553.0
2017-10-20 09:55:00,55.64,55.75,55.63,55.67,29355.0,42.2617,42.3452,42.2541,42.2845,29355.0
2017-10-20 10:00:00,55.67,55.67,55.53,55.53,44946.0,42.2845,42.2845,42.1781,42.1781,44946.0
2017-10-20 10:05:00,55.53,55.65,55.51,55.63,20055.0,42.1781,42.2693,42.1629,42.2541,20055.0
2017-10-20 10:10:00,55.63,55.66,55.62,55.64,20047.0,42.2541,42.2769,42.2465,42.2617,20047.0
2017-10-20 10:15:00,55.64,55.64,55.4,55.4,22795.0,42.2617,42.2617,42.0794,42.0794,22795.0
2017-10-20 10:20:00,55.4,55.42,55.38,55.4,28631.0,42.0794,42.0946,42.0642,42.0794,28631.0
2017-10-20 10:25:00,55.41,55.41,55.34,55.41,20023.0,42.087,42.087,42.0338,42.087,20023.0
2017-10-20 10:30:00,55.42,55.57,55.42,55.57,29744.0,42.0946,42.2085,42.0946,42.2085,29744.0
2017-10-20 10:35:00,55.55,55.59,55.53,55.57,24249.0,42.1933,42.2237,42.1781,42.2085,24249.0
2017-10-20 10:40:00,55.57,55.59,55.55,55.57,14978.0,42.2085,42.2237,42.1933,42.2085,14978.0
2017-10-20 10:45:00,55.57,55.57,55.48,55.48,10120.0,42.2085,42.2085,42.1402,42.1402,10120.0
2017-10-20 10:50:00,55.48,55.61,55.48,55.61,26930.0,42.1402,42.2389,42.1402,42.2389,26930.0
2017-10-20 10:55:00,55.62,55.67,55.62,55.64,15834.0,42.2465,42.2845,42.2465,42.2617,15834.0
2017-10-20 11:00:00,55.64,55.65,55.61,55.64,10608.0,42.2617,42.2693,42.2389,42.2617,10608.0
2017-10-20 11:05:00,55.64,55.75,55.64,55.74,17635.0,42.2617,42.3452,42.2617,42.3376,17635.0
2017-10-20 11:10:00,55.74,55.8,55.73,55.8,15984.0,42.3376,42.3832,42.33,42.3832,15984.0
2017-10-20 11:15:00,55.8,55.85,55.8,55.82,13354.0,42.3832,42.4212,42.3832,42.3984,13354.0
2017-10-20 11:20:00,55.82,55.87,55.82,55.87,9280.0,42.3984,42.4364,42.3984,42.4364,9280.0
2017-10-20 11:25:00,55.87,55.87,55.8,55.83,10510.0,42.4364,42.4364,42.3832,42.406,10510.0
2017-10-20 11:30:00,55.84,55.86,55.82,55.83,8953.0,42.4136,42.4288,42.3984,42.406,8953.0
2017-10-20 11:35:00,55.82,55.84,55.8,55.82,12979.0,42.3984,42.4136,42.3832,42.3984,12979.0
2017-10-20 11:40:00,55.83,55.85,55.76,55.77,23870.0,42.406,42.4212,42.3528,42.3604,23870.0
2017-10-20 11:45:00,55.77,55.77,55.71,55.76,13000.0,42.3604,42.3604,42.3149,42.3528,13000.0
2017-10-20 11:50:00,55.76,55.84,55.74,55.82,8611.0,42.3528,42.4136,42.3376,42.3984,8611.0
2017-10-20 11:55:00,55.82,55.84,55.78,55.8,14042.0,42.3984,42.4136,42.368,42.3832,14042.0
2017-10-20 12:00:00,55.79,55.8,55.75,55.78,15811.0,42.3756,42.3832,42.3452,42.368,15811.0
2017-10-20 12:05:00,55.78,55.79,55.73,55.74,20594.0,42.368,42.3756,42.33,42.3376,20594.0
2017-10-20 12:10:00,55.75,55.76,55.71,55.73,12104.0,42.3452,42.3528,42.3149,42.33,12104.0
2017-10-20 12:15:00,55.73,55.73,55.71,55.72,4509.0,42.33,42.33,42.3149,42.3224,4509.0
2017-10-20 12:20:00,55.71,55.78,55.71,55.78,13600.0,42.3149,42.368,42.3149,42.368,13600.0
2017-10-20 12:25:00,55.78,55.87,55.78,55.84,39937.0,42.368,42.4364,42.368,42.4136,39937.0
2017-10-20 12:30:00,55.84,55.86,55.75,55.76,17320.0,42.4136,42.4288,42.3452,42.3528,17320.0
2017-10-20 12:35:00,55.76,55.77,55.73,55.76,7000.0,42.3528,42.3604,42.33,42.3528,7000.0
2017-10-20 12:40:00,55.76,55.85,55.75,55.8,16682.0,42.3528,42.4212,42.3452,42.3832,16682.0
2017-10-20 12:45:00,55.8,55.82,55.78,55.79,7690.0,42.3832,42.3984,42.368,42.3756,7690.0
2017-10-20 12:50:00,55.79,55.81,55.79,55.81,7525.0,42.3756,42.3908,42.3756,42.3908,7525.0
2017-10-20 12:55:00,55.81,55.84,55.81,55.83,13229.0,42.3908,42.4136,42.3908,42.406,13229.0
2017-10-20 13:00:00,55.83,55.84,55.77,55.82,25687.0,42.406,42.4136,42.3604,42.3984,25687.0
2017-10-20 13:05:00,55.82,55.83,55.78,55.79,8083.0,42.3984,42.406,42.368,42.3756,8083.0
2017-10-20 13:10:00,55.79,55.82,55.79,55.82,8850.0,42.3756,42.3984,42.3756,42.3984,8850.0
2017-10-20 13:15:00,55.83,55.83,55.81,55.82,6907.0,42.406,42.406,42.3908,42.3984,6907.0
2017-10-20 13:20:00,55.83,55.83,55.77,55.8,25095.0,42.406,42.406,42.3604,42.3832,25095.0
2017-10-20 13:25:00,55.8,55.84,55.79,55.81,10354.0,42.3832,42.4136,42.3756,42.3908,10354.0
2017-10-20 13:30:00,55.81,55.81,55.78,55.79,7199.0,42.3908,42.3908,42.368,42.3756,7199.0
2017-10-20 13:35:00,55.79,55.84,55.77,55.78,50391.0,42.3756,42.4136,42.3604,42.368,50391.0
2017-10-20 13:40:00,55.78,55.82,55.77,55.81,10333.0,42.368,42.3984,42.3604,42.3908,10333.0
2017-10-20 13:45:00,55.81,55.81,55.75,55.75,9280.0,42.3908,42.3908,42.3452,42.3452,9280.0
2017-10-20 13:50:00,55.77,55.79,55.76,55.77,8084.0,42.3604,42.3756,42.3528,42.3604,8084.0
2017-10-20 13:55:00,55.77,55.81,55.77,55.79,12643.0,42.3604,42.3908,42.3604,42.3756,12643.0
2017-10-20 14:00:00,55.8,55.81,55.75,55.78,25162.0,42.3832,42.3908,42.3452,42.368,25162.0
2017-10-20 14:05:00,55.78,55.79,55.77,55.78,8559.0,42.368,42.3756,42.3604,42.368,8559.0
2017-10-20 14:10:00,55.78,55.81,55.77,55.8,14392.0,42.368,42.3908,42.3604,42.3832,14392.0
2017-10-20 14:15:00,55.8,55.81,55.73,55.77,25397.0,42.3832,42.3908,42.33,42.3604,25397.0
2017-10-20 14:20:00,55.78,55.8,55.77,55.79,13667.0,42.368,42.3832,42.3604,42.3756,13667.0
2017-10-20 14:25:00,55.78,55.79,55.75,55.76,21463.0,42.368,42.3756,42.3452,42.3528,21463.0
2017-10-20 14:30:00,55.77,55.78,55.75,55.77,14606.0,42.3604,42.368,42.3452,42.3604,14606.0
2017-10-20 14:35:00,55.76,55.76,55.74,55.76,10292.0,42.3528,42.3528,42.3376,42.3528,10292.0
2017-10-20 14:40:00,55.76,55.76,55.72,55.73,8493.0,42.3528,42.3528,42.3224,42.33,8493.0
2017-10-20 14:45:00,55.73,55.76,55.73,55.75,12544.0,42.33,42.3528,42.33,42.3452,12544.0
2017-10-20 14:50:00,55.75,55.75,55.72,55.72,6850.0,42.3452,42.3452,42.3224,42.3224,6850.0
2017-10-20 14:55:00,55.72,55.74,55.71,55.72,10111.0,42.3224,42.3376,42.3149,42.3224,10111.0
2017-10-20 15:00:00,55.73,55.75,55.72,55.73,10527.0,42.33,42.3452,42.3224,42.33,10527.0
2017-10-20 15:05:00,55.73,55.75,55.72,55.73,15823.0,42.33,42.3452,42.3224,42.33,15823.0
2017-10-20 15:10:00,55.73,55.74,55.73,55.73,13768.0,42.33,42.3376,42.33,42.33,13768.0
2017-10-20 15:15:00,55.74,55.78,55.74,55.77,30233.0,42.3376,42.368,42.3376,42.3604,30233.0
2017-10-20 15:20:00,55.76,55.78,55.75,55.78,37554.0,42.3528,42.368,42.3452,42.368,37554.0
2017-10-20 15:25:00,55.78,55.79,55.76,55.78,25150.0,42.368,42.3756,42.3528,42.368,25150.0
2017-10-20 15:30:00,55.78,55.83,55.77,55.8,85143.0,42.368,42.406,42.3604,42.3832,85143.0
2017-10-20 15:35:00,55.8,55.82,55.79,55.79,48125.0,42.3832,42.3984,42.3756,42.3756,48125.0
2017-10-20 15:40:00,55.79,55.8,55.77,55.78,60462.0,42.3756,42.3832,42.3604,42.368,60462.0
2017-10-20 15:45:00,55.78,55.79,55.75,55.79,87228.0,42.368,42.3756,42.3452,42.3756,87228.0
2017-10-20 15:50:00,55.79,55.79,55.76,55.78,122271.0,42.3756,42.3756,42.3528,42.368,122271.0
2017-10-20 15:55:00,55.77,55.83,55.75,55.82,342641.0,42.3604,42.406,42.3452,42.3984,342641.0
2017-10-23 09:30:00,56.01,56.16,56.0,56.07,121802.0,42.5427,42.6567,42.5351,42.5883,121802.0
2017-10-23 09:35:00,56.08,56.27,55.98,56.14,38432.0,42.5959,42.7402,42.5199,42.6415,38432.0
2017-10-23 09:40:00,56.16,56.3,56.12,56.15,25673.0,42.6567,42.763,42.6263,42.6491,25673.0
2017-10-23 09:45:00,56.17,56.3,56.17,56.3,22125.0,42.6642,42.763,42.6642,42.763,22125.0
2017-10-23 09:50:00,56.3,56.45,56.26,56.45,29312.0,42.763,42.8769,42.7326,42.8769,29312.0
2017-10-23 09:55:00,56.46,56.49,56.33,56.42,51030.0,42.8845,42.9073,42.7858,42.8541,51030.0
2017-10-23 10:00:00,56.4,56.46,56.38,56.43,29223.0,42.8389,42.8845,42.8238,42.8617,29223.0
2017-10-23 10:05:00,56.43,56.43,56.24,56.24,33058.0,42.8617,42.8617,42.7174,42.7174,33058.0
2017-10-23 10:10:00,56.25,56.26,56.13,56.14,43682.0,42.725,42.7326,42.6339,42.6415,43682.0
2017-10-23 10:15:00,56.14,56.14,56.01,56.02,29869.0,42.6415,42.6415,42.5427,42.5503,29869.0
2017-10-23 10:20:00,56.01,56.04,55.94,55.97,42181.0,42.5427,42.5655,42.4895,42.5123,42181.0
2017-10-23 10:25:00,55.96,55.99,55.94,55.95,42287.0,42.5047,42.5275,42.4895,42.4971,42287.0
2017-10-23 10:30:00,55.95,56.04,55.95,55.97,58120.0,42.4971,42.5655,42.4971,42.5123,58120.0
2017-10-23 10:35:00,55.97,56.09,55.95,56.09,34432.0,42.5123,42.6035,42.4971,42.6035,34432.0
2017-10-23 10:40:00,56.09,56.13,56.03,56.08,22709.0,42.6035,42.6339,42.5579,42.5959,22709.0
2017-10-23 10:45:00,56.06,56.16,56.06,56.09,17317.0,42.5807,42.6567,42.5807,42.6035,17317.0
2017-10-23 10:50:00,56.08,56.14,56.03,56.04,17746.0,42.5959,42.6415,42.5579,42.5655,17746.0
2017-10-23 10:55:00,56.03,56.06,56.03,56.04,20668.0,42.5579,42.5807,42.5579,42.5655,20668.0
2017-10-23 11:00:00,56.04,56.07,56.02,56.03,23742.0,42.5655,42.5883,42.5503,42.5579,23742.0
2017-10-23 11:05:00,56.02,56.04,56.0,56.03,13914.0,42.5503,42.5655,42.5351,42.5579,13914.0
2017-10-23 11:10:00,56.03,56.04,56.01,56.03,11875.0,42.5579,42.5655,42.5427,42.5579,11875.0
2017-10-23 11:15:00,56.03,56.04,56.01,56.02,13755.0,42.5579,42.5655,42.5427,42.5503,13755.0
2017-10-23 11:20:00,56.02,56.14,56.02,56.14,31937.0,42.5503,42.6415,42.5503,42.6415,31937.0
2017-10-23 11:25:00,56.13,56.14,56.12,56.14,24981.0,42.6339,42.6415,42.6263,42.6415,24981.0
2017-10-23 11:30:00,56.15,56.19,56.11,56.12,85844.0,42.6491,42.6794,42.6187,42.6263,85844.0
2017-10-23 11:35:00,56.11,56.23,56.11,56.16,32728.0,42.6187,42.7098,42.6187,42.6567,32728.0
2017-10-23 11:40:00,56.16,56.16,56.13,56.13,17138.0,42.6567,42.6567,42.6339,42.6339,17138.0
2017-10-23 11:45:00,56.15,56.2,56.13,56.17,13162.0,42.6491,42.687,42.6339,42.6642,13162.0
2017-10-23 11:50:00,56.18,56.26,56.17,56.25,15502.0,42.6718,42.7326,42.6642,42.725,15502.0
2017-10-23 11:55:00,56.26,56.4,56.25,56.4,28434.0,42.7326,42.8389,42.725,42.8389,28434.0
2017-10-23 12:00:00,56.39,56.4,56.32,56.39,25154.0,42.8313,42.8389,42.7782,42.8313,25154.0
2017-10-23 12:05:00,56.4,56.45,56.38,56.45,13381.0,42.8389,42.8769,42.8238,42.8769,13381.0
2017-10-23 12:10:00,56.44,56.45,56.36,56.39,22254.0,42.8693,42.8769,42.8086,42.8313,22254.0
2017-10-23 12:15:00,56.38,56.44,56.36,56.44,3868.0,42.8238,42.8693,42.8086,42.8693,3868.0
2017-10-23 12:20:00,56.44,56.45,56.38,56.39,13487.0,42.8693,42.8769,42.8238,42.8313,13487.0
2017-10-23 12:25:00,56.4,56.43,56.38,56.4,7756.0,42.8389,42.8617,42.8238,42.8389,7756.0
2017-10-23 12:30:00,56.39,56.4,56.36,56.37,5288.0,42.8313,42.8389,42.8086,42.8162,5288.0
2017-10-23 12:35:00,56.37,56.4,56.36,56.38,9982.0,42.8162,42.8389,42.8086,42.8238,9982.0
2017-10-23 12:40:00,56.38,56.39,56.32,56.32,13029.0,42.8238,42.8313,42.7782,42.7782,13029.0
2017-10-23 12:45:00,56.33,56.4,56.32,56.37,8829.0,42.7858,42.8389,42.7782,42.8162,8829.0
2017-10-23 12:50:00,56.38,56.38,56.34,56.35,5366.0,42.8238,42.8238,42.7934,42.801,5366.0
2017-10-23 12:55:00,56.35,56.37,56.35,56.37,3972.0,42.801,42.8162,42.801,42.8162,3972.0
2017-10-23 13:00:00,56.37,56.41,56.36,56.38,5500.0,42.8162,42.8465,42.8086,42.8238,5500.0
2017-10-23 13:05:00,56.38,56.47,56.38,56.46,23569.0,42.8238,42.8921,42.8238,42.8845,23569.0
2017-10-23 13:10:00,56.46,56.46,56.39,56.41,18649.0,42.8845,42.8845,42.8313,42.8465,18649.0
2017-10-23 13:15:00,56.41,56.43,56.39,56.42,9783.0,42.8465,42.8617,42.8313,42.8541,9783.0
2017-10-23 13:20:00,56.42,56.45,56.4,56.41,13300.0,42.8541,42.8769,42.8389,42.8465,13300.0
2017-10-23 13:25:00,56.41,56.44,56.41,56.44,8223.0,42.8465,42.8693,42.8465,42.8693,8223.0
2017-10-23 13:30:00,56.44,56.44,56.25,56.26,27412.0,42.8693,42.8693,42.725,42.7326,27412.0
2017-10-23 13:35:00,56.24,56.31,56.22,56.3,6147.0,42.7174,42.7706,42.7022,42.763,6147.0
2017-10-23 13:40:00,56.3,56.35,56.29,56.35,5700.0,42.763,42.801,42.7554,42.801,5700.0
2017-10-23 13:45:00,56.34,56.41,56.34,56.37,9199.0,42.7934,42.8465,42.7934,42.8162,9199.0
2017-10-23 13:50:00,56.38,56.38,56.34,56.35,7945.0,42.8238,42.8238,42.7934,42.801,7945.0
2017-10-23 13:55:00,56.35,56.39,56.34,56.34,13528.0,42.801,42.8313,42.7934,42.7934,13528.0
2017-10-23 14:00:00,56.35,56.35,56.33,56.35,6608.0,42.801,42.801,42.7858,42.801,6608.0
2017-10-23 14:05:00,56.35,56.36,56.34,56.34,10532.0,42.801,42.8086,42.7934,42.7934,10532.0
2017-10-23 14:10:00,56.35,56.35,56.32,56.35,16688.0,42.801,42.801,42.7782,42.801,16688.0
2017-10-23 14:15:00,56.34,56.35,56.31,56.32,20603.0,42.7934,42.801,42.7706,42.7782,20603.0
2017-10-23 14:20:00,56.32,56.33,56.32,56.33,17174.0,42.7782,42.7858,42.7782,42.7858,17174.0
2017-10-23 14:25:00,56.33,56.33,56.31,56.32,20394.0,42.7858,42.7858,42.7706,42.7782,20394.0
2017-10-23 14:30:00,56.32,56.32,56.29,56.3,15817.0,42.7782,42.7782,42.7554,42.763,15817.0
2017-10-23 14:35:00,56.29,56.3,56.24,56.27,17798.0,42.7554,42.763,42.7174,42.7402,17798.0
2017-10-23 14:40:00,56.27,56.28,56.22,56.27,28219.0,42.7402,42.7478,42.7022,42.7402,28219.0
2017-10-23 14:45:00,56.26,56.27,56.22,56.23,12886.0,42.7326,42.7402,42.7022,42.7098,12886.0
2017-10-23 14:50:00,56.23,56.23,56.16,56.22,30981.0,42.7098,42.7098,42.6567,42.7022,30981.0
2017-10-23 14:55:00,56.22,56.25,56.2,56.21,26685.0,42.7022,42.725,42.687,42.6946,26685.0
2017-10-23 15:00:00,56.21,56.24,56.18,56.22,30659.0,42.6946,42.7174,42.6718,42.7022,30659.0
2017-10-23 15:05:00,56.22,56.24,56.21,56.22,26672.0,42.7022,42.7174,42.6946,42.7022,26672.0
2017-10-23 15:10:00,56.21,56.24,56.19,56.19,53153.0,42.6946,42.7174,42.6794,42.6794,53153.0
2017-10-23 15:15:00,56.19,56.23,56.19,56.21,32052.0,42.6794,42.7098,42.6794,42.6946,32052.0
2017-10-23 15:20:00,56.21,56.21,56.14,56.16,27112.0,42.6946,42.6946,42.6415,42.6567,27112.0
2017-10-23 15:25:00,56.16,56.2,56.15,56.2,16471.0,42.6567,42.687,42.6491,42.687,16471.0
2017-10-23 15:30:00,56.2,56.25,56.17,56.17,32754.0,42.687,42.725,42.6642,42.6642,32754.0
2017-10-23 15:35:00,56.16,56.19,56.11,56.12,49550.0,42.6567,42.6794,42.6187,42.6263,49550.0
2017-10-23 15:40:00,56.11,56.12,56.09,56.09,45871.0,42.6187,42.6263,42.6035,42.6035,45871.0
2017-10-23 15:45:00,56.1,56.12,56.08,56.08,112775.0,42.6111,42.6263,42.5959,42.5959,112775.0
2017-10-23 15:50:00,56.09,56.09,56.03,56.05,113617.0,42.6035,42.6035,42.5579,42.5731,113617.0
2017-10-23 15:55:00,56.05,56.1,56.02,56.03,330661.0,42.5731,42.6111,42.5503,42.5579,330661.0
2017-10-24 09:30:00,56.41,56.44,56.24,56.37,62001.0,42.8465,42.8693,42.7174,42.8162,62001.0
2017-10-24 09:35:00,56.3,56.55,56.07,56.5,90713.0,42.763,42.9529,42.5883,42.9149,90713.0
2017-10-24 09:40:00,56.5,56.52,56.3,56.39,37105.0,42.9149,42.9301,42.763,42.8313,37105.0
2017-10-24 09:45:00,56.39,56.39,56.2,56.27,60661.0,42.8313,42.8313,42.687,42.7402,60661.0
2017-10-24 09:50:00,56.28,56.53,56.27,56.53,35296.0,42.7478,42.9377,42.7402,42.9377,35296.0
2017-10-24 09:55:00,56.52,56.64,56.52,56.59,63284.0,42.9301,43.0212,42.9301,42.9833,63284.0
2017-10-24 10:00:00,56.59,56.74,56.59,56.74,31109.0,42.9833,43.0972,42.9833,43.0972,31109.0
2017-10-24 10:05:00,56.75,56.83,56.75,56.79,58275.0,43.1048,43.1656,43.1048,43.1352,58275.0
2017-10-24 10:10:00,56.8,56.89,56.77,56.86,26340.0,43.1428,43.2111,43.12,43.1883,26340.0
2017-10-24 10:15:00,56.87,57.06,56.87,57.01,69810.0,43.1959,43.3403,43.1959,43.3023,69810.0
2017-10-24 10:20:00,57.02,57.06,56.94,56.94,33524.0,43.3099,43.3403,43.2491,43.2491,33524.0
2017-10-24 10:25:00,56.94,56.95,56.82,56.84,19188.0,43.2491,43.2567,43.158,43.1731,19188.0
2017-10-24 10:30:00,56.83,56.84,56.73,56.77,29693.0,43.1656,43.1731,43.0896,43.12,29693.0
2017-10-24 10:35:00,56.76,56.77,56.67,56.67,29281.0,43.1124,43.12,43.044,43.044,29281.0
2017-10-24 10:40:00,56.66,56.71,56.62,56.64,19202.0,43.0364,43.0744,43.006,43.0212,19202.0
2017-10-24 10:45:00,56.64,56.69,56.6,56.69,47929.0,43.0212,43.0592,42.9909,43.0592,47929.0
2017-10-24 10:50:00,56.7,56.8,56.68,56.71,38982.0,43.0668,43.1428,43.0516,43.0744,38982.0
2017-10-24 10:55:00,56.7,56.75,56.66,56.73,28838.0,43.0668,43.1048,43.0364,43.0896,28838.0
2017-10-24 11:00:00,56.73,56.73,56.63,56.66,28313.0,43.0896,43.0896,43.0136,43.0364,28313.0
2017-10-24 11:05:00,56.66,56.95,56.66,56.73,397997.0,43.0364,43.2567,43.0364,43.0896,397997.0
2017-10-24 11:10:00,56.75,56.97,56.74,56.87,113496.0,43.1048,43.2719,43.0972,43.1959,113496.0
2017-10-24 11:15:00,56.85,56.87,56.51,56.55,121496.0,43.1807,43.1959,42.9225,42.9529,121496.0
2017-10-24 11:20:00,56.55,56.59,56.45,56.59,45165.0,42.9529,42.9833,42.8769,42.9833,45165.0
2017-10-24 11:25:00,56.58,56.58,56.45,56.53,35404.0,42.9757,42.9757,42.8769,42.9377,35404.0
2017-10-24 11:30:00,56.51,56.64,56.51,56.61,17508.0,42.9225,43.0212,42.9225,42.9985,17508.0
2017-10-24 11:35:00,56.59,56.59,56.5,56.55,14317.0,42.9833,42.9833,42.9149,42.9529,14317.0
2017-10-24 11:40:00,56.53,56.59,56.52,56.56,22224.0,42.9377,42.9833,42.9301,42.9605,22224.0
2017-10-24 11:45:00,56.55,56.61,56.54,56.56,10575.0,42.9529,42.9985,42.9453,42.9605,10575.0
2017-10-24 11:50:00,56.55,56.57,56.49,56.52,21657.0,42.9529,42.9681,42.9073,42.9301,21657.0
2017-10-24 11:55:00,56.51,56.53,56.45,56.47,15555.0,42.9225,42.9377,42.8769,42.8921,15555.0
2017-10-24 12:00:00,56.46,56.53,56.46,56.52,25395.0,42.8845,42.9377,42.8845,42.9301,25395.0
2017-10-24 12:05:00,56.51,56.51,56.45,56.5,10242.0,42.9225,42.9225,42.8769,42.9149,10242.0
2017-10-24 12:10:00,56.5,56.61,56.49,56.58,39463.0,42.9149,42.9985,42.9073,42.9757,39463.0
2017-10-24 12:15:00,56.58,56.61,56.57,56.61,15453.0,42.9757,42.9985,42.9681,42.9985,15453.0
2017-10-24 12:20:00,56.61,56.62,56.58,56.62,9568.0,42.9985,43.006,42.9757,43.006,9568.0
2017-10-24 12:25:00,56.63,56.66,56.61,56.66,8227.0,43.0136,43.0364,42.9985,43.0364,8227.0
2017-10-24 12:30:00,56.66,56.69,56.61,56.69,4972.0,43.0364,43.0592,42.9985,43.0592,4972.0
2017-10-24 12:35:00,56.69,56.7,56.61,56.61,14901.0,43.0592,43.0668,42.9985,42.9985,14901.0
2017-10-24 12:40:00,56.63,56.71,56.63,56.71,10700.0,43.0136,43.0744,43.0136,43.0744,10700.0
2017-10-24 12:45:00,56.7,56.78,56.69,56.77,23818.0,43.0668,43.1276,43.0592,43.12,23818.0
2017-10-24 12:50:00,56.77,56.79,56.75,56.78,5697.0,43.12,43.1352,43.1048,43.1276,5697.0
2017-10-24 12:55:00,56.77,56.81,56.74,56.81,13871.0,43.12,43.1504,43.0972,43.1504,13871.0
2017-10-24 13:00:00,56.8,56.89,56.79,56.87,21627.0,43.1428,43.2111,43.1352,43.1959,21627.0
2017-10-24 13:05:00,56.86,56.87,56.82,56.83,9926.0,43.1883,43.1959,43.158,43.1656,9926.0
2017-10-24 13:10:00,56.82,56.82,56.76,56.8,20299.0,43.158,43.158,43.1124,43.1428,20299.0
2017-10-24 13:15:00,56.8,56.87,56.8,56.87,7311.0,43.1428,43.1959,43.1428,43.1959,7311.0
2017-10-24 13:20:00,56.87,56.87,56.83,56.85,29027.0,43.1959,43.1959,43.1656,43.1807,29027.0
2017-10-24 13:25:00,56.85,56.86,56.76,56.79,43559.0,43.1807,43.1883,43.1124,43.1352,43559.0
2017-10-24 13:30:00,56.78,56.82,56.7,56.79,21683.0,43.1276,43.158,43.0668,43.1352,21683.0
2017-10-24 13:35:00,56.78,56.79,56.74,56.79,7484.0,43.1276,43.1352,43.0972,43.1352,7484.0
2017-10-24 13:40:00,56.78,56.79,56.72,56.74,10404.0,43.1276,43.1352,43.082,43.0972,10404.0
2017-10-24 13:45:00,56.74,56.78,56.73,56.75,7721.0,43.0972,43.1276,43.0896,43.1048,7721.0
2017-10-24 13:50:00,56.75,56.78,56.75,56.77,7140.0,43.1048,43.1276,43.1048,43.12,7140.0
2017-10-24 13:55:00,56.78,56.79,56.77,56.78,15946.0,43.1276,43.1352,43.12,43.1276,15946.0
2017-10-24 14:00:00,56.79,56.79,56.77,56.78,7951.0,43.1352,43.1352,43.12,43.1276,7951.0
2017-10-24 14:05:00,56.79,56.79,56.77,56.79,7720.0,43.1352,43.1352,43.12,43.1352,7720.0
2017-10-24 14:10:00,56.79,56.79,56.77,56.78,16114.0,43.1352,43.1352,43.12,43.1276,16114.0
2017-10-24 14:15:00,56.78,56.79,56.77,56.77,10174.0,43.1276,43.1352,43.12,43.12,10174.0
2017-10-24 14:20:00,56.78,56.79,56.76,56.77,11809.0,43.1276,43.1352,43.1124,43.12,11809.0
2017-10-24 14:25:00,56.77,56.79,56.76,56.77,11863.0,43.12,43.1352,43.1124,43.12,11863.0
2017-10-24 14:30:00,56.78,56.78,56.75,56.76,13404.0,43.1276,43.1276,43.1048,43.1124,13404.0
2017-10-24 14:35:00,56.76,56.77,56.74,56.75,8196.0,43.1124,43.12,43.0972,43.1048,8196.0
2017-10-24 14:40:00,56.75,56.77,56.73,56.76,17044.0,43.1048,43.12,43.0896,43.1124,17044.0
2017-10-24 14:45:00,56.75,56.77,56.74,56.76,9373.0,43.1048,43.12,43.0972,43.1124,9373.0
2017-10-24 14:50:00,56.75,56.76,56.71,56.71,13769.0,43.1048,43.1124,43.0744,43.0744,13769.0
2017-10-24 14:55:00,56.72,56.76,56.72,56.75,13575.0,43.082,43.1124,43.082,43.1048,13575.0
2017-10-24 15:00:00,56.76,56.76,56.7,56.73,17251.0,43.1124,43.1124,43.0668,43.0896,17251.0
2017-10-24 15:05:00,56.73,56.74,56.63,56.68,24907.0,43.0896,43.0972,43.0136,43.0516,24907.0
2017-10-24 15:10:00,56.7,56.73,56.63,56.67,26404.0,43.0668,43.0896,43.0136,43.044,26404.0
2017-10-24 15:15:00,56.66,56.69,56.65,56.66,10072.0,43.0364,43.0592,43.0288,43.0364,10072.0
2017-10-24 15:20:00,56.65,56.67,56.64,56.65,16138.0,43.0288,43.044,43.0212,43.0288,16138.0
2017-10-24 15:25:00,56.64,56.66,56.61,56.61,15763.0,43.0212,43.0364,42.9985,42.9985,15763.0
2017-10-24 15:30:00,56.62,56.65,56.61,56.63,28757.0,43.006,43.0288,42.9985,43.0136,28757.0
2017-10-24 15:35:00,56.63,56.65,56.62,56.64,22816.0,43.0136,43.0288,43.006,43.0212,22816.0
2017-10-24 15:40:00,56.65,56.66,56.64,56.64,24157.0,43.0288,43.0364,43.0212,43.0212,24157.0
2017-10-24 15:45:00,56.64,56.66,56.62,56.66,99834.0,43.0212,43.0364,43.006,43.0364,99834.0
2017-10-24 15:50:00,56.66,56.66,56.6,56.61,48346.0,43.0364,43.0364,42.9909,42.9985,48346.0
2017-10-24 15:55:00,56.61,56.64,56.59,56.64,106923.0,42.9985,43.0212,42.9833,43.0212,106923.0
2017-10-25 09:30:00,56.63,56.7,56.44,56.59,58940.0,43.0136,43.0668,42.8693,42.9833,58940.0
2017-10-25 09:35:00,56.56,56.63,56.49,56.6,30876.0,42.9605,43.0136,42.9073,42.9909,30876.0
2017-10-25 09:40:00,56.59,56.67,56.52,56.54,35741.0,42.9833,43.044,42.9301,42.9453,35741.0
2017-10-25 09:45:00,56.52,56.6,56.52,56.56,18882.0,42.9301,42.9909,42.9301,42.9605,18882.0
2017-10-25 09:50:00,56.55,56.56,56.36,56.36,30674.0,42.9529,42.9605,42.8086,42.8086,30674.0
2017-10-25 09:55:00,56.33,56.44,56.25,56.29,42739.0,42.7858,42.8693,42.725,42.7554,42739.0
2017-10-25 10:00:00,56.32,56.4,56.3,56.36,20495.0,42.7782,42.8389,42.763,42.8086,20495.0
2017-10-25 10:05:00,56.37,56.43,56.35,56.42,23583.0,42.8162,42.8617,42.801,42.8541,23583.0
2017-10-25 10:10:00,56.42,56.42,56.2,56.22,36029.0,42.8541,42.8541,42.687,42.7022,36029.0
2017-10-25 10:15:00,56.21,56.28,56.03,56.03,63149.0,42.6946,42.7478,42.5579,42.5579,63149.0
2017-10-25 10:20:00,56.02,56.05,55.88,55.92,43272.0,42.5503,42.5731,42.444,42.4744,43272.0
2017-10-25 10:25:00,55.91,55.99,55.88,55.88,11288.0,42.4668,42.5275,42.444,42.444,11288.0
2017-10-25 10:30:00,55.89,55.92,55.77,55.92,23305.0,42.4516,42.4744,42.3604,42.4744,23305.0
2017-10-25 10:35:00,55.92,55.94,55.78,55.79,23458.0,42.4744,42.4895,42.368,42.3756,23458.0
2017-10-25 10:40:00,55.8,55.9,55.79,55.81,12600.0,42.3832,42.4592,42.3756,42.3908,12600.0
2017-10-25 10:45:00,55.83,55.84,55.66,55.66,28516.0,42.406,42.4136,42.2769,42.2769,28516.0
2017-10-25 10:50:00,55.68,55.8,55.65,55.78,21333.0,42.2921,42.3832,42.2693,42.368,21333.0
2017-10-25 10:55:00,55.78,55.82,55.72,55.73,14782.0,42.368,42.3984,42.3224,42.33,14782.0
2017-10-25 11:00:00,55.73,55.75,55.64,55.64,16362.0,42.33,42.3452,42.2617,42.2617,16362.0
2017-10-25 11:05:00,55.64,55.7,55.55,55.59,36071.0,42.2617,42.3073,42.1933,42.2237,36071.0
2017-10-25 11:10:00,55.6,55.62,55.44,55.45,21032.0,42.2313,42.2465,42.1098,42.1174,21032.0
2017-10-25 11:15:00,55.47,55.49,55.32,55.35,24280.0,42.1326,42.1477,42.0186,42.0414,24280.0
2017-10-25 11:20:00,55.34,55.42,55.3,55.4,77597.0,42.0338,42.0946,42.0034,42.0794,77597.0
2017-10-25 11:25:00,55.41,55.47,55.35,55.35,16160.0,42.087,42.1326,42.0414,42.0414,16160.0
2017-10-25 11:30:00,55.36,55.47,55.33,55.44,19330.0,42.049,42.1326,42.0262,42.1098,19330.0
2017-10-25 11:35:00,55.45,55.63,55.42,55.63,31135.0,42.1174,42.2541,42.0946,42.2541,31135.0
2017-10-25 11:40:00,55.63,55.66,55.56,55.65,17615.0,42.2541,42.2769,42.2009,42.2693,17615.0
2017-10-25 11:45:00,55.65,55.67,55.6,55.66,12600.0,42.2693,42.2845,42.2313,42.2769,12600.0
2017-10-25 11:50:00,55.66,55.66,55.49,55.49,19592.0,42.2769,42.2769,42.1477,42.1477,19592.0
2017-10-25 11:55:00,55.5,55.53,55.48,55.53,13052.0,42.1553,42.1781,42.1402,42.1781,13052.0
2017-10-25 12:00:00,55.53,55.53,55.34,55.34,16206.0,42.1781,42.1781,42.0338,42.0338,16206.0
2017-10-25 12:05:00,55.34,55.48,55.34,55.45,13116.0,42.0338,42.1402,42.0338,42.1174,13116.0
2017-10-25 12:10:00,55.44,55.44,55.36,55.39,17612.0,42.1098,42.1098,42.049,42.0718,17612.0
2017-10-25 12:15:00,55.38,55.39,55.3,55.34,12336.0,42.0642,42.0718,42.0034,42.0338,12336.0
2017-10-25 12:20:00,55.34,55.36,55.27,55.29,17847.0,42.0338,42.049,41.9806,41.9958,17847.0
2017-10-25 12:25:00,55.31,55.34,55.25,55.26,12965.0,42.011,42.0338,41.9655,41.9731,12965.0
2017-10-25 12:30:00,55.25,55.28,55.22,55.24,20701.0,41.9655,41.9882,41.9427,41.9579,20701.0
2017-10-25 12:35:00,55.25,55.35,55.24,55.28,17346.0,41.9655,42.0414,41.9579,41.9882,17346.0
2017-10-25 12:40:00,55.27,55.32,55.21,55.22,17835.0,41.9806,42.0186,41.9351,41.9427,17835.0
2017-10-25 12:45:00,55.22,55.23,55.05,55.05,24043.0,41.9427,41.9503,41.8135,41.8135,24043.0
2017-10-25 12:50:00,55.05,55.06,55.01,55.02,29895.0,41.8135,41.8211,41.7832,41.7908,29895.0
2017-10-25 12:55:00,55.01,55.03,54.97,55.02,71137.0,41.7832,41.7984,41.7528,41.7908,71137.0
2017-10-25 13:00:00,55.02,55.02,54.97,55.0,70848.0,41.7908,41.7908,41.7528,41.7756,70848.0
2017-10-25 13:05:00,55.0,55.01,54.99,55.0,54786.0,41.7756,41.7832,41.768,41.7756,54786.0
2017-10-25 13:10:00,55.01,55.01,54.99,55.0,120611.0,41.7832,41.7832,41.768,41.7756,120611.0
2017-10-25 13:15:00,55.0,55.0,54.86,54.91,316676.0,41.7756,41.7756,41.6692,41.7072,316676.0
2017-10-25 13:20:00,54.92,55.02,54.92,55.02,76370.0,41.7148,41.7908,41.7148,41.7908,76370.0
2017-10-25 13:25:00,55.02,55.02,54.96,55.0,26169.0,41.7908,41.7908,41.7452,41.7756,26169.0
2017-10-25 13:30:00,55.0,55.04,54.99,55.02,22690.0,41.7756,41.8059,41.768,41.7908,22690.0
2017-10-25 13:35:00,55.01,55.1,55.0,55.09,63647.0,41.7832,41.8515,41.7756,41.8439,63647.0
2017-10-25 13:40:00,55.11,55.3,55.11,55.28,52748.0,41.8591,42.0034,41.8591,41.9882,52748.0
2017-10-25 13:45:00,55.28,55.39,55.27,55.34,24074.0,41.9882,42.0718,41.9806,42.0338,24074.0
2017-10-25 13:50:00,55.33,55.36,55.26,55.26,17834.0,42.0262,42.049,41.9731,41.9731,17834.0
2017-10-25 13:55:00,55.27,55.35,55.25,55.31,24652.0,41.9806,42.0414,41.9655,42.011,24652.0
2017-10-25 14:00:00,55.3,55.32,55.26,55.3,20846.0,42.0034,42.0186,41.9731,42.0034,20846.0
2017-10-25 14:05:00,55.3,55.39,55.27,55.32,28679.0,42.0034,42.0718,41.9806,42.0186,28679.0
2017-10-25 14:10:00,55.32,55.33,55.24,55.25,12371.0,42.0186,42.0262,41.9579,41.9655,12371.0
2017-10-25 14:15:00,55.24,55.24,55.17,55.19,21609.0,41.9579,41.9579,41.9047,41.9199,21609.0
2017-10-25 14:20:00,55.19,55.19,55.11,55.13,12011.0,41.9199,41.9199,41.8591,41.8743,12011.0
2017-10-25 14:25:00,55.14,55.2,55.13,55.17,19353.0,41.8819,41.9275,41.8743,41.9047,19353.0
2017-10-25 14:30:00,55.18,55.23,55.11,55.13,44576.0,41.9123,41.9503,41.8591,41.8743,44576.0
2017-10-25 14:35:00,55.13,55.19,55.07,55.09,70910.0,41.8743,41.9199,41.8287,41.8439,70910.0
2017-10-25 14:40:00,55.1,55.11,55.04,55.04,29398.0,41.8515,41.8591,41.8059,41.8059,29398.0
2017-10-25 14:45:00,55.04,55.07,54.98,55.07,25706.0,41.8059,41.8287,41.7604,41.8287,25706.0
2017-10-25 14:50:00,55.07,55.13,55.06,55.11,25700.0,41.8287,41.8743,41.8211,41.8591,25700.0
2017-10-25 14:55:00,55.11,55.19,55.11,55.18,14729.0,41.8591,41.9199,41.8591,41.9123,14729.0
2017-10-25 15:00:00,55.19,55.2,55.13,55.16,13205.0,41.9199,41.9275,41.8743,41.8971,13205.0
2017-10-25 15:05:00,55.17,55.25,55.17,55.22,17665.0,41.9047,41.9655,41.9047,41.9427,17665.0
2017-10-25 15:10:00,55.23,55.25,55.2,55.23,20195.0,41.9503,41.9655,41.9275,41.9503,20195.0
2017-10-25 15:15:00,55.23,55.27,55.22,55.24,14321.0,41.9503,41.9806,41.9427,41.9579,14321.0
2017-10-25 15:20:00,55.24,55.26,55.2,55.24,26883.0,41.9579,41.9731,41.9275,41.9579,26883.0
2017-10-25 15:25:00,55.23,55.27,55.22,55.25,30346.0,41.9503,41.9806,41.9427,41.9655,30346.0
2017-10-25 15:30:00,55.25,55.26,55.21,55.22,23242.0,41.9655,41.9731,41.9351,41.9427,23242.0
2017-10-25 15:35:00,55.22,55.26,55.19,55.19,27525.0,41.9427,41.9731,41.9199,41.9199,27525.0
2017-10-25 15:40:00,55.18,55.18,55.13,55.14,30805.0,41.9123,41.9123,41.8743,41.8819,30805.0
2017-10-25 15:45:00,55.14,55.17,55.08,55.1,43120.0,41.8819,41.9047,41.8363,41.8515,43120.0
2017-10-25 15:50:00,55.1,55.14,55.08,55.14,60521.0,41.8515,41.8819,41.8363,41.8819,60521.0
2017-10-25 15:55:00,55.13,55.18,55.13,55.16,141796.0,41.8743,41.9123,41.8743,41.8971,141796.0
2017-10-26 09:30:00,55.07,55.3,55.02,55.29,42663.0,41.8287,42.0034,41.7908,41.9958,42663.0
2017-10-26 09:35:00,55.27,55.47,55.18,55.39,33718.0,41.9806,42.1326,41.9123,42.0718,33718.0
2017-10-26 09:40:00,55.42,55.62,55.38,55.57,22594.0,42.0946,42.2465,42.0642,42.2085,22594.0
2017-10-26 09:45:00,55.59,55.63,55.46,55.52,26729.0,42.2237,42.2541,42.125,42.1705,26729.0
2017-10-26 09:50:00,55.55,55.57,55.34,55.38,21083.0,42.1933,42.2085,42.0338,42.0642,21083.0
2017-10-26 09:55:00,55.36,55.6,55.34,55.54,20602.0,42.049,42.2313,42.0338,42.1857,20602.0
2017-10-26 10:00:00,55.52,55.53,55.39,55.48,13703.0,42.1705,42.1781,42.0718,42.1402,13703.0
2017-10-26 10:05:00,55.48,55.51,55.41,55.48,24587.0,42.1402,42.1629,42.087,42.1402,24587.0
2017-10-26 10:10:00,55.48,55.53,55.42,55.43,24764.0,42.1402,42.1781,42.0946,42.1022,24764.0
2017-10-26 10:15:00,55.42,55.51,55.42,55.45,14511.0,42.0946,42.1629,42.0946,42.1174,14511.0
2017-10-26 10:20:00,55.44,55.57,55.43,55.55,50080.0,42.1098,42.2085,42.1022,42.1933,50080.0
2017-10-26 10:25:00,55.56,55.61,55.53,55.58,22718.0,42.2009,42.2389,42.1781,42.2161,22718.0
2017-10-26 10:30:00,55.59,55.6,55.5,55.57,24900.0,42.2237,42.2313,42.1553,42.2085,24900.0
2017-10-26 10:35:00,55.57,55.62,55.53,55.59,23654.0,42.2085,42.2465,42.1781,42.2237,23654.0
2017-10-26 10:40:00,55.59,55.86,55.58,55.8,147040.0,42.2237,42.4288,42.2161,42.3832,147040.0
2017-10-26 10:45:00,55.81,55.83,55.73,55.75,46803.0,42.3908,42.406,42.33,42.3452,46803.0
2017-10-26 10:50:00,55.74,55.77,55.67,55.71,32374.0,42.3376,42.3604,42.2845,42.3149,32374.0
2017-10-26 10:55:00,55.71,55.74,55.69,55.72,26320.0,42.3149,42.3376,42.2997,42.3224,26320.0
2017-10-26 11:00:00,55.71,55.74,55.64,55.68,16479.0,42.3149,42.3376,42.2617,42.2921,16479.0
2017-10-26 11:05:00,55.68,55.74,55.67,55.73,21700.0,42.2921,42.3376,42.2845,42.33,21700.0
2017-10-26 11:10:00,55.72,55.89,55.7,55.87,54361.0,42.3224,42.4516,42.3073,42.4364,54361.0
2017-10-26 11:15:00,55.88,55.99,55.84,55.92,24140.0,42.444,42.5275,42.4136,42.4744,24140.0
2017-10-26 11:20:00,55.94,56.01,55.93,55.95,34056.0,42.4895,42.5427,42.482,42.4971,34056.0
2017-10-26 11:25:00,55.96,55.98,55.93,55.98,13149.0,42.5047,42.5199,42.482,42.5199,13149.0
2017-10-26 11:30:00,55.97,55.98,55.89,55.89,17558.0,42.5123,42.5199,42.4516,42.4516,17558.0
2017-10-26 11:35:00,55.9,55.95,55.9,55.93,13459.0,42.4592,42.4971,42.4592,42.482,13459.0
2017-10-26 11:40:00,55.93,55.96,55.91,55.96,11708.0,42.482,42.5047,42.4668,42.5047,11708.0
2017-10-26 11:45:00,55.97,56.1,55.95,56.07,24129.0,42.5123,42.6111,42.4971,42.5883,24129.0
2017-10-26 11:50:00,56.08,56.11,56.02,56.06,39221.0,42.5959,42.6187,42.5503,42.5807,39221.0
2017-10-26 11:55:00,56.07,56.17,56.06,56.14,67516.0,42.5883,42.6642,42.5807,42.6415,67516.0
2017-10-26 12:00:00,56.14,56.32,56.14,56.32,67422.0,42.6415,42.7782,42.6415,42.7782,67422.0
2017-10-26 12:05:00,56.32,56.32,56.23,56.26,60602.0,42.7782,42.7782,42.7098,42.7326,60602.0
2017-10-26 12:10:00,56.27,56.27,56.17,56.21,32905.0,42.7402,42.7402,42.6642,42.6946,32905.0
2017-10-26 12:15:00,56.2,56.25,56.19,56.23,18032.0,42.687,42.725,42.6794,42.7098,18032.0
2017-10-26 12:20:00,56.23,56.23,56.1,56.11,16876.0,42.7098,42.7098,42.6111,42.6187,16876.0
2017-10-26 12:25:00,56.11,56.13,56.09,56.09,13826.0,42.6187,42.6339,42.6035,42.6035,13826.0
2017-10-26 12:30:00,56.09,56.1,55.99,56.04,20437.0,42.6035,42.6111,42.5275,42.5655,20437.0
2017-10-26 12:35:00,56.05,56.06,55.96,55.99,21640.0,42.5731,42.5807,42.5047,42.5275,21640.0
2017-10-26 12:40:00,55.99,56.0,55.92,55.94,16730.0,42.5275,42.5351,42.4744,42.4895,16730.0
2017-10-26 12:45:00,55.93,55.96,55.9,55.95,14903.0,42.482,42.5047,42.4592,42.4971,14903.0
2017-10-26 12:50:00,55.97,56.0,55.92,55.92,19491.0,42.5123,42.5351,42.4744,42.4744,19491.0
2017-10-26 12:55:00,55.92,55.96,55.9,55.91,19200.0,42.4744,42.5047,42.4592,42.4668,19200.0
2017-10-26 13:00:00,55.91,56.0,55.9,55.99,36871.0,42.4668,42.5351,42.4592,42.5275,36871.0
2017-10-26 13:05:00,55.99,56.04,55.98,55.99,18328.0,42.5275,42.5655,42.5199,42.5275,18328.0
2017-10-26 13:10:00,55.98,56.03,55.97,56.02,14731.0,42.5199,42.5579,42.5123,42.5503,14731.0
2017-10-26 13:15:00,56.02,56.03,55.98,56.02,14790.0,42.5503,42.5579,42.5199,42.5503,14790.0
2017-10-26 13:20:00,56.01,56.04,55.98,56.03,18688.0,42.5427,42.5655,42.5199,42.5579,18688.0
2017-10-26 13:25:00,56.02,56.05,56.02,56.02,9400.0,42.5503,42.5731,42.5503,42.5503,9400.0
2017-10-26 13:30:00,56.02,56.07,56.02,56.03,16605.0,42.5503,42.5883,42.5503,42.5579,16605.0
2017-10-26 13:35:00,56.03,56.05,55.97,56.01,20361.0,42.5579,42.5731,42.5123,42.5427,20361.0
2017-10-26 13:40:00,56.02,56.19,56.01,56.19,47049.0,42.5503,42.6794,42.5427,42.6794,47049.0
2017-10-26 13:45:00,56.18,56.32,56.18,56.29,35201.0,42.6718,42.7782,42.6718,42.7554,35201.0
2017-10-26 13:50:00,56.3,56.41,56.3,56.41,41844.0,42.763,42.8465,42.763,42.8465,41844.0
2017-10-26 13:55:00,56.42,56.47,56.3,56.38,49101.0,42.8541,42.8921,42.763,42.8238,49101.0
2017-10-26 14:00:00,56.39,56.42,56.36,56.4,31109.0,42.8313,42.8541,42.8086,42.8389,31109.0
2017-10-26 14:05:00,56.4,56.44,56.37,56.37,22484.0,42.8389,42.8693,42.8162,42.8162,22484.0
2017-10-26 14:10:00,56.36,56.41,56.36,56.39,13485.0,42.8086,42.8465,42.8086,42.8313,13485.0
2017-10-26 14:15:00,56.4,56.4,56.37,56.38,12015.0,42.8389,42.8389,42.8162,42.8238,12015.0
2017-10-26 14:20:00,56.38,56.38,56.3,56.31,27174.0,42.8238,42.8238,42.763,42.7706,27174.0
2017-10-26 14:25:00,56.32,56.33,56.25,56.26,56097.0,42.7782,42.7858,42.725,42.7326,56097.0
2017-10-26 14:30:00,56.27,56.27,56.15,56.15,15626.0,42.7402,42.7402,42.6491,42.6491,15626.0
2017-10-26 14:35:00,56.15,56.15,56.04,56.12,24505.0,42.6491,42.6491,42.5655,42.6263,24505.0
2017-10-26 14:40:00,56.11,56.13,56.04,56.04,13300.0,42.6187,42.6339,42.5655,42.5655,13300.0
2017-10-26 14:45:00,56.04,56.05,55.98,56.01,19436.0,42.5655,42.5731,42.5199,42.5427,19436.0
2017-10-26 14:50:00,56.02,56.07,55.96,56.06,37081.0,42.5503,42.5883,42.5047,42.5807,37081.0
2017-10-26 14:55:00,56.05,56.06,55.97,56.0,24352.0,42.5731,42.5807,42.5123,42.5351,24352.0
2017-10-26 15:00:00,55.99,56.04,55.98,56.02,17062.0,42.5275,42.5655,42.5199,42.5503,17062.0
2017-10-26 15:05:00,56.03,56.05,55.93,55.93,45102.0,42.5579,42.5731,42.482,42.482,45102.0
2017-10-26 15:10:00,55.93,55.97,55.92,55.96,12859.0,42.482,42.5123,42.4744,42.5047,12859.0
2017-10-26 15:15:00,55.95,56.03,55.94,56.03,239761.0,42.4971,42.5579,42.4895,42.5579,239761.0
2017-10-26 15:20:00,56.03,56.12,55.98,56.0,84517.0,42.5579,42.6263,42.5199,42.5351,84517.0
2017-10-26 15:25:00,56.0,56.04,55.96,56.04,31671.0,42.5351,42.5655,42.5047,42.5655,31671.0
2017-10-26 15:30:00,56.04,56.04,55.9,55.91,34577.0,42.5655,42.5655,42.4592,42.4668,34577.0
2017-10-26 15:35:00,55.9,55.93,55.85,55.93,28675.0,42.4592,42.482,42.4212,42.482,28675.0
2017-10-26 15:40:00,55.94,55.96,55.9,55.94,25372.0,42.4895,42.5047,42.4592,42.4895,25372.0
2017-10-26 15:45:00,55.93,55.97,55.92,55.96,46260.0,42.482,42.5123,42.4744,42.5047,46260.0
2017-10-26 15:50:00,55.96,55.99,55.92,55.98,39141.0,42.5047,42.5275,42.4744,42.5199,39141.0
2017-10-26 15:55:00,55.97,56.04,55.95,55.96,263666.0,42.5123,42.5655,42.4971,42.5047,263666.0
2017-10-27 09:30:00,55.31,55.51,54.79,54.9,79361.0,42.011,42.1629,41.6161,41.6996,79361.0
2017-10-27 09:35:00,54.86,54.9,54.55,54.56,55571.0,41.6692,41.6996,41.4338,41.4414,55571.0
2017-10-27 09:40:00,54.56,54.6,54.25,54.29,73531.0,41.4414,41.4717,41.2059,41.2363,73531.0
2017-10-27 09:45:00,54.28,54.56,54.26,54.5,70899.0,41.2287,41.4414,41.2135,41.3958,70899.0
2017-10-27 09:50:00,54.51,54.63,54.35,54.54,45442.0,41.4034,41.4945,41.2819,41.4262,45442.0
2017-10-27 09:55:00,54.52,54.77,54.52,54.76,18675.0,41.411,41.6009,41.411,41.5933,18675.0
2017-10-27 10:00:00,54.72,54.87,54.72,54.73,61782.0,41.5629,41.6768,41.5629,41.5705,61782.0
2017-10-27 10:05:00,54.71,54.71,54.46,54.46,27415.0,41.5553,41.5553,41.3654,41.3654,27415.0
2017-10-27 10:10:00,54.47,54.54,54.43,54.45,27709.0,41.373,41.4262,41.3426,41.3578,27709.0
2017-10-27 10:15:00,54.47,54.72,54.46,54.59,21745.0,41.373,41.5629,41.3654,41.4641,21745.0
2017-10-27 10:20:00,54.58,54.59,54.51,54.55,23670.0,41.4566,41.4641,41.4034,41.4338,23670.0
2017-10-27 10:25:00,54.55,54.55,54.47,54.48,38511.0,41.4338,41.4338,41.373,41.3806,38511.0
2017-10-27 10:30:00,54.49,54.54,54.47,54.48,29784.0,41.3882,41.4262,41.373,41.3806,29784.0
2017-10-27 10:35:00,54.47,54.58,54.42,54.57,25950.0,41.373,41.4566,41.335,41.449,25950.0
2017-10-27 10:40:00,54.56,54.56,54.41,54.43,14132.0,41.4414,41.4414,41.3274,41.3426,14132.0
2017-10-27 10:45:00,54.44,54.53,54.44,54.51,14643.0,41.3502,41.4186,41.3502,41.4034,14643.0
2017-10-27 10:50:00,54.53,54.54,54.48,54.5,17650.0,41.4186,41.4262,41.3806,41.3958,17650.0
2017-10-27 10:55:00,54.5,54.51,54.44,54.44,17968.0,41.3958,41.4034,41.3502,41.3502,17968.0
2017-10-27 11:00:00,54.44,54.56,54.41,54.56,24837.0,41.3502,41.4414,41.3274,41.4414,24837.0
2017-10-27 11:05:00,54.56,54.59,54.53,54.58,13811.0,41.4414,41.4641,41.4186,41.4566,13811.0
2017-10-27 11:10:00,54.59,54.59,54.54,54.58,13234.0,41.4641,41.4641,41.4262,41.4566,13234.0
2017-10-27 11:15:00,54.59,54.71,54.59,54.67,13177.0,41.4641,41.5553,41.4641,41.5249,13177.0
2017-10-27 11:20:00,54.69,54.72,54.66,54.68,24655.0,41.5401,41.5629,41.5173,41.5325,24655.0
2017-10-27 11:25:00,54.67,54.7,54.61,54.63,30253.0,41.5249,41.5477,41.4793,41.4945,30253.0
2017-10-27 11:30:00,54.64,54.66,54.59,54.61,12187.0,41.5021,41.5173,41.4641,41.4793,12187.0
2017-10-27 11:35:00,54.6,54.65,54.58,54.65,10312.0,41.4717,41.5097,41.4566,41.5097,10312.0
2017-10-27 11:40:00,54.65,54.78,54.64,54.76,18353.0,41.5097,41.6085,41.5021,41.5933,18353.0
2017-10-27 11:45:00,54.77,54.89,54.77,54.83,13250.0,41.6009,41.692,41.6009,41.6464,13250.0
2017-10-27 11:50:00,54.84,54.89,54.83,54.89,10921.0,41.654,41.692,41.6464,41.692,10921.0
2017-10-27 11:55:00,54.89,54.97,54.82,54.97,22948.0,41.692,41.7528,41.6388,41.7528,22948.0
2017-10-27 12:00:00,54.95,54.95,54.81,54.82,18452.0,41.7376,41.7376,41.6313,41.6388,18452.0
2017-10-27 12:05:00,54.83,54.83,54.77,54.78,13843.0,41.6464,41.6464,41.6009,41.6085,13843.0
2017-10-27 12:10:00,54.77,54.82,54.76,54.8,11813.0,41.6009,41.6388,41.5933,41.6237,11813.0
2017-10-27 12:15:00,54.79,54.79,54.77,54.79,8585.0,41.6161,41.6161,41.6009,41.6161,8585.0
2017-10-27 12:20:00,54.79,54.8,54.72,54.72,9080.0,41.6161,41.6237,41.5629,41.5629,9080.0
2017-10-27 12:25:00,54.73,54.78,54.71,54.77,17558.0,41.5705,41.6085,41.5553,41.6009,17558.0
2017-10-27 12:30:00,54.78,54.84,54.78,54.8,9958.0,41.6085,41.654,41.6085,41.6237,9958.0
2017-10-27 12:35:00,54.79,54.82,54.78,54.81,8084.0,41.6161,41.6388,41.6085,41.6313,8084.0
2017-10-27 12:40:00,54.8,54.86,54.8,54.86,10200.0,41.6237,41.6692,41.6237,41.6692,10200.0
2017-10-27 12:45:00,54.87,54.87,54.81,54.81,14278.0,41.6768,41.6768,41.6313,41.6313,14278.0
2017-10-27 12:50:00,54.82,54.86,54.79,54.79,13295.0,41.6388,41.6692,41.6161,41.6161,13295.0
2017-10-27 12:55:00,54.79,54.82,54.78,54.8,10921.0,41.6161,41.6388,41.6085,41.6237,10921.0
2017-10-27 13:00:00,54.82,54.82,54.78,54.8,7362.0,41.6388,41.6388,41.6085,41.6237,7362.0
2017-10-27 13:05:00,54.8,54.81,54.76,54.77,11334.0,41.6237,41.6313,41.5933,41.6009,11334.0
2017-10-27 13:10:00,54.77,54.79,54.73,54.73,23336.0,41.6009,41.6161,41.5705,41.5705,23336.0
2017-10-27 13:15:00,54.75,54.76,54.72,54.74,6691.0,41.5857,41.5933,41.5629,41.5781,6691.0
2017-10-27 13:20:00,54.74,54.74,54.71,54.74,15225.0,41.5781,41.5781,41.5553,41.5781,15225.0
2017-10-27 13:25:00,54.74,54.75,54.72,54.73,8239.0,41.5781,41.5857,41.5629,41.5705,8239.0
2017-10-27 13:30:00,54.73,54.74,54.7,54.72,18907.0,41.5705,41.5781,41.5477,41.5629,18907.0
2017-10-27 13:35:00,54.72,54.78,54.71,54.76,23505.0,41.5629,41.6085,41.5553,41.5933,23505.0
2017-10-27 13:40:00,54.76,54.79,54.73,54.74,22949.0,41.5933,41.6161,41.5705,41.5781,22949.0
2017-10-27 13:45:00,54.75,54.77,54.73,54.76,14549.0,41.5857,41.6009,41.5705,41.5933,14549.0
2017-10-27 13:50:00,54.76,54.95,54.75,54.94,53342.0,41.5933,41.7376,41.5857,41.73,53342.0
2017-10-27 13:55:00,54.94,54.96,54.89,54.91,25228.0,41.73,41.7452,41.692,41.7072,25228.0
2017-10-27 14:00:00,54.91,54.99,54.91,54.98,17990.0,41.7072,41.768,41.7072,41.7604,17990.0
2017-10-27 14:05:00,54.98,54.99,54.95,54.97,32562.0,41.7604,41.768,41.7376,41.7528,32562.0
2017-10-27 14:10:00,54.97,55.0,54.96,55.0,18499.0,41.7528,41.7756,41.7452,41.7756,18499.0
2017-10-27 14:15:00,54.99,55.03,54.95,54.98,41387.0,41.768,41.7984,41.7376,41.7604,41387.0
2017-10-27 14:20:00,54.98,54.98,54.92,54.93,21877.0,41.7604,41.7604,41.7148,41.7224,21877.0
2017-10-27 14:25:00,54.94,54.97,54.93,54.95,19205.0,41.73,41.7528,41.7224,41.7376,19205.0
2017-10-27 14:30:00,54.96,54.98,54.95,54.98,16664.0,41.7452,41.7604,41.7376,41.7604,16664.0
2017-10-27 14:35:00,54.98,54.98,54.9,54.91,21155.0,41.7604,41.7604,41.6996,41.7072,21155.0
2017-10-27 14:40:00,54.91,54.91,54.87,54.87,18026.0,41.7072,41.7072,41.6768,41.6768,18026.0
2017-10-27 14:45:00,54.86,54.88,54.83,54.85,15823.0,41.6692,41.6844,41.6464,41.6616,15823.0
2017-10-27 14:50:00,54.85,54.86,54.83,54.85,23547.0,41.6616,41.6692,41.6464,41.6616,23547.0
2017-10-27 14:55:00,54.85,54.88,54.85,54.86,22939.0,41.6616,41.6844,41.6616,41.6692,22939.0
2017-10-27 15:00:00,54.86,54.88,54.84,54.87,21613.0,41.6692,41.6844,41.654,41.6768,21613.0
2017-10-27 15:05:00,54.88,54.89,54.86,54.89,20019.0,41.6844,41.692,41.6692,41.692,20019.0
2017-10-27 15:10:00,54.88,54.92,54.87,54.91,26580.0,41.6844,41.7148,41.6768,41.7072,26580.0
2017-10-27 15:15:00,54.93,54.96,54.92,54.96,27202.0,41.7224,41.7452,41.7148,41.7452,27202.0
2017-10-27 15:20:00,54.96,55.01,54.95,54.99,29251.0,41.7452,41.7832,41.7376,41.768,29251.0
2017-10-27 15:25:00,55.0,55.04,54.99,55.02,17020.0,41.7756,41.8059,41.768,41.7908,17020.0
2017-10-27 15:30:00,55.02,55.04,54.97,55.02,39498.0,41.7908,41.8059,41.7528,41.7908,39498.0
2017-10-27 15:35:00,55.03,55.04,55.0,55.01,18729.0,41.7984,41.8059,41.7756,41.7832,18729.0
2017-10-27 15:40:00,55.0,55.03,54.99,55.03,34761.0,41.7756,41.7984,41.768,41.7984,34761.0
2017-10-27 15:45:00,55.03,55.15,55.02,55.15,46167.0,41.7984,41.8895,41.7908,41.8895,46167.0
2017-10-27 15:50:00,55.15,55.17,55.12,55.17,43453.0,41.8895,41.9047,41.8667,41.9047,43453.0
2017-10-27 15:55:00,55.17,55.2,55.12,55.2,161896.0,41.9047,41.9275,41.8667,41.9275,161896.0
2017-10-30 09:30:00,55.14,55.27,54.98,55.16,89356.0,41.8819,41.9806,41.7604,41.8971,89356.0
2017-10-30 09:35:00,55.2,55.48,55.09,55.21,61914.0,41.9275,42.1402,41.8439,41.9351,61914.0
2017-10-30 09:40:00,55.19,55.46,55.16,55.36,89342.0,41.9199,42.125,41.8971,42.049,89342.0
2017-10-30 09:45:00,55.37,55.45,55.28,55.36,29255.0,42.0566,42.1174,41.9882,42.049,29255.0
2017-10-30 09:50:00,55.36,55.38,55.12,55.17,28964.0,42.049,42.0642,41.8667,41.9047,28964.0
2017-10-30 09:55:00,55.16,55.21,55.01,55.13,28913.0,41.8971,41.9351,41.7832,41.8743,28913.0
2017-10-30 10:00:00,55.13,55.16,54.97,55.01,74860.0,41.8743,41.8971,41.7528,41.7832,74860.0
2017-10-30 10:05:00,55.02,55.28,55.02,55.24,102456.0,41.7908,41.9882,41.7908,41.9579,102456.0
2017-10-30 10:10:00,55.24,55.28,55.11,55.15,114644.0,41.9579,41.9882,41.8591,41.8895,114644.0
2017-10-30 10:15:00,55.15,55.23,55.09,55.21,33393.0,41.8895,41.9503,41.8439,41.9351,33393.0
2017-10-30 10:20:00,55.21,55.32,55.21,55.23,52671.0,41.9351,42.0186,41.9351,41.9503,52671.0
2017-10-30 10:25:00,55.23,55.24,55.15,55.21,33702.0,41.9503,41.9579,41.8895,41.9351,33702.0
2017-10-30 10:30:00,55.21,55.32,55.16,55.32,58051.0,41.9351,42.0186,41.8971,42.0186,58051.0
2017-10-30 10:35:00,55.32,55.42,55.25,55.42,53863.0,42.0186,42.0946,41.9655,42.0946,53863.0
2017-10-30 10:40:00,55.41,55.49,55.4,55.43,40903.0,42.087,42.1477,42.0794,42.1022,40903.0
2017-10-30 10:45:00,55.43,55.47,55.4,55.4,38376.0,42.1022,42.1326,42.0794,42.0794,38376.0
2017-10-30 10:50:00,55.39,55.42,55.33,55.38,34742.0,42.0718,42.0946,42.0262,42.0642,34742.0
2017-10-30 10:55:00,55.39,55.39,55.34,55.36,38172.0,42.0718,42.0718,42.0338,42.049,38172.0
2017-10-30 11:00:00,55.36,55.38,55.32,55.36,25667.0,42.049,42.0642,42.0186,42.049,25667.0
2017-10-30 11:05:00,55.37,55.37,55.29,55.29,25866.0,42.0566,42.0566,41.9958,41.9958,25866.0
2017-10-30 11:10:00,55.31,55.37,55.31,55.37,25762.0,42.011,42.0566,42.011,42.0566,25762.0
2017-10-30 11:15:00,55.37,55.5,55.36,55.42,29227.0,42.0566,42.1553,42.049,42.0946,29227.0
2017-10-30 11:20:00,55.43,55.52,55.33,55.35,38765.0,42.1022,42.1705,42.0262,42.0414,38765.0
2017-10-30 11:25:00,55.38,55.41,55.31,55.34,18143.0,42.0642,42.087,42.011,42.0338,18143.0
2017-10-30 11:30:00,55.34,55.35,55.24,55.28,20296.0,42.0338,42.0414,41.9579,41.9882,20296.0
2017-10-30 11:35:00,55.29,55.29,55.18,55.2,13516.0,41.9958,41.9958,41.9123,41.9275,13516.0
2017-10-30 11:40:00,55.21,55.26,55.2,55.25,13827.0,41.9351,41.9731,41.9275,41.9655,13827.0
2017-10-30 11:45:00,55.25,55.29,55.22,55.27,16648.0,41.9655,41.9958,41.9427,41.9806,16648.0
2017-10-30 11:50:00,55.26,55.31,55.23,55.26,13387.0,41.9731,42.011,41.9503,41.9731,13387.0
2017-10-30 11:55:00,55.27,55.31,55.27,55.31,11599.0,41.9806,42.011,41.9806,42.011,11599.0
2017-10-30 12:00:00,55.32,55.33,55.29,55.33,18651.0,42.0186,42.0262,41.9958,42.0262,18651.0
2017-10-30 12:05:00,55.33,55.33,55.28,55.3,15912.0,42.0262,42.0262,41.9882,42.0034,15912.0
2017-10-30 12:10:00,55.31,55.32,55.26,55.31,20393.0,42.011,42.0186,41.9731,42.011,20393.0
2017-10-30 12:15:00,55.3,55.3,55.19,55.19,16669.0,42.0034,42.0034,41.9199,41.9199,16669.0
2017-10-30 12:20:00,55.2,55.29,55.2,55.29,17899.0,41.9275,41.9958,41.9275,41.9958,17899.0
2017-10-30 12:25:00,55.29,55.33,55.27,55.28,14082.0,41.9958,42.0262,41.9806,41.9882,14082.0
2017-10-30 12:30:00,55.27,55.32,55.27,55.29,6000.0,41.9806,42.0186,41.9806,41.9958,6000.0
2017-10-30 12:35:00,55.29,55.31,55.26,55.27,9912.0,41.9958,42.011,41.9731,41.9806,9912.0
2017-10-30 12:40:00,55.27,55.28,55.24,55.27,22603.0,41.9806,41.9882,41.9579,41.9806,22603.0
2017-10-30 12:45:00,55.28,55.29,55.2,55.2,12684.0,41.9882,41.9958,41.9275,41.9275,12684.0
2017-10-30 12:50:00,55.2,55.23,55.15,55.19,21285.0,41.9275,41.9503,41.8895,41.9199,21285.0
2017-10-30 12:55:00,55.19,55.19,55.14,55.17,13440.0,41.9199,41.9199,41.8819,41.9047,13440.0
2017-10-30 13:00:00,55.17,55.18,55.09,55.1,14074.0,41.9047,41.9123,41.8439,41.8515,14074.0
2017-10-30 13:05:00,55.1,55.1,55.03,55.05,21452.0,41.8515,41.8515,41.7984,41.8135,21452.0
2017-10-30 13:10:00,55.05,55.06,55.02,55.03,25808.0,41.8135,41.8211,41.7908,41.7984,25808.0
2017-10-30 13:15:00,55.03,55.1,55.02,55.08,39557.0,41.7984,41.8515,41.7908,41.8363,39557.0
2017-10-30 13:20:00,55.09,55.11,55.06,55.08,19319.0,41.8439,41.8591,41.8211,41.8363,19319.0
2017-10-30 13:25:00,55.08,55.1,55.07,55.1,20449.0,41.8363,41.8515,41.8287,41.8515,20449.0
2017-10-30 13:30:00,55.1,55.21,55.09,55.21,17625.0,41.8515,41.9351,41.8439,41.9351,17625.0
2017-10-30 13:35:00,55.21,55.26,55.18,55.26,19436.0,41.9351,41.9731,41.9123,41.9731,19436.0
2017-10-30 13:40:00,55.25,55.26,55.22,55.22,15350.0,41.9655,41.9731,41.9427,41.9427,15350.0
2017-10-30 13:45:00,55.22,55.26,55.2,55.24,15194.0,41.9427,41.9731,41.9275,41.9579,15194.0
2017-10-30 13:50:00,55.25,55.25,55.2,55.22,11498.0,41.9655,41.9655,41.9275,41.9427,11498.0
2017-10-30 13:55:00,55.23,55.23,55.19,55.22,9317.0,41.9503,41.9503,41.9199,41.9427,9317.0
2017-10-30 14:00:00,55.22,55.26,55.21,55.26,9606.0,41.9427,41.9731,41.9351,41.9731,9606.0
2017-10-30 14:05:00,55.26,55.26,55.22,55.24,19554.0,41.9731,41.9731,41.9427,41.9579,19554.0
2017-10-30 14:10:00,55.25,55.35,55.23,55.35,20333.0,41.9655,42.0414,41.9503,42.0414,20333.0
2017-10-30 14:15:00,55.35,55.37,55.32,55.37,24082.0,42.0414,42.0566,42.0186,42.0566,24082.0
2017-10-30 14:20:00,55.37,55.42,55.35,55.42,27426.0,42.0566,42.0946,42.0414,42.0946,27426.0
2017-10-30 14:25:00,55.43,55.49,55.4,55.41,46759.0,42.1022,42.1477,42.0794,42.087,46759.0
2017-10-30 14:30:00,55.41,55.42,55.35,55.39,33334.0,42.087,42.0946,42.0414,42.0718,33334.0
2017-10-30 14:35:00,55.4,55.42,55.36,55.38,22375.0,42.0794,42.0946,42.049,42.0642,22375.0
2017-10-30 14:40:00,55.38,55.45,55.37,55.45,18552.0,42.0642,42.1174,42.0566,42.1174,18552.0
2017-10-30 14:45:00,55.45,55.48,55.44,55.47,27291.0,42.1174,42.1402,42.1098,42.1326,27291.0
2017-10-30 14:50:00,55.47,55.49,55.43,55.46,18595.0,42.1326,42.1477,42.1022,42.125,18595.0
2017-10-30 14:55:00,55.46,55.51,55.45,55.51,26205.0,42.125,42.1629,42.1174,42.1629,26205.0
2017-10-30 15:00:00,55.51,55.54,55.49,55.53,24015.0,42.1629,42.1857,42.1477,42.1781,24015.0
2017-10-30 15:05:00,55.52,55.55,55.48,55.52,29512.0,42.1705,42.1933,42.1402,42.1705,29512.0
2017-10-30 15:10:00,55.52,55.52,55.45,55.47,25895.0,42.1705,42.1705,42.1174,42.1326,25895.0
2017-10-30 15:15:00,55.48,55.5,55.42,55.45,34483.0,42.1402,42.1553,42.0946,42.1174,34483.0
2017-10-30 15:20:00,55.45,55.46,55.37,55.38,25731.0,42.1174,42.125,42.0566,42.0642,25731.0
2017-10-30 15:25:00,55.38,55.41,55.32,55.33,39427.0,42.0642,42.087,42.0186,42.0262,39427.0
2017-10-30 15:30:00,55.33,55.33,55.27,55.32,39344.0,42.0262,42.0262,41.9806,42.0186,39344.0
2017-10-30 15:35:00,55.32,55.32,55.28,55.3,50281.0,42.0186,42.0186,41.9882,42.0034,50281.0
2017-10-30 15:40:00,55.3,55.32,55.28,55.3,38126.0,42.0034,42.0186,41.9882,42.0034,38126.0
2017-10-30 15:45:00,55.3,55.44,55.3,55.43,50389.0,42.0034,42.1098,42.0034,42.1022,50389.0
2017-10-30 15:50:00,55.43,55.44,55.41,55.43,41125.0,42.1022,42.1098,42.087,42.1022,41125.0
2017-10-30 15:55:00,55.44,55.46,55.38,55.38,116240.0,42.1098,42.125,42.0642,42.0642,116240.0
2017-10-31 09:30:00,55.5,55.67,55.4,55.57,43819.0,42.1553,42.2845,42.0794,42.2085,43819.0
2017-10-31 09:35:00,55.6,55.6,55.45,55.47,11900.0,42.2313,42.2313,42.1174,42.1326,11900.0
2017-10-31 09:40:00,55.48,55.61,55.47,55.6,19411.0,42.1402,42.2389,42.1326,42.2313,19411.0
2017-10-31 09:45:00,55.6,55.75,55.58,55.71,18502.0,42.2313,42.3452,42.2161,42.3149,18502.0
2017-10-31 09:50:00,55.7,55.74,55.61,55.73,21824.0,42.3073,42.3376,42.2389,42.33,21824.0
2017-10-31 09:55:00,55.73,55.75,55.69,55.71,13299.0,42.33,42.3452,42.2997,42.3149,13299.0
2017-10-31 10:00:00,55.7,55.72,55.62,55.71,20014.0,42.3073,42.3224,42.2465,42.3149,20014.0
2017-10-31 10:05:00,55.72,55.76,55.67,55.73,20459.0,42.3224,42.3528,42.2845,42.33,20459.0
2017-10-31 10:10:00,55.72,55.77,55.72,55.73,12483.0,42.3224,42.3604,42.3224,42.33,12483.0
2017-10-31 10:15:00,55.72,55.82,55.72,55.82,10800.0,42.3224,42.3984,42.3224,42.3984,10800.0
2017-10-31 10:20:00,55.82,55.97,55.81,55.95,33029.0,42.3984,42.5123,42.3908,42.4971,33029.0
2017-10-31 10:25:00,55.94,55.95,55.87,55.88,14807.0,42.4895,42.4971,42.4364,42.444,14807.0
2017-10-31 10:30:00,55.89,55.89,55.74,55.81,30430.0,42.4516,42.4516,42.3376,42.3908,30430.0
2017-10-31 10:35:00,55.78,55.88,55.78,55.87,11414.0,42.368,42.444,42.368,42.4364,11414.0
2017-10-31 10:40:00,55.87,56.0,55.87,56.0,23735.0,42.4364,42.5351,42.4364,42.5351,23735.0
2017-10-31 10:45:00,56.0,56.07,55.99,56.06,26544.0,42.5351,42.5883,42.5275,42.5807,26544.0
2017-10-31 10:50:00,56.06,56.21,56.05,56.19,43398.0,42.5807,42.6946,42.5731,42.6794,43398.0
2017-10-31 10:55:00,56.21,56.38,56.19,56.36,44150.0,42.6946,42.8238,42.6794,42.8086,44150.0
2017-10-31 11:00:00,56.35,56.36,56.26,56.3,32486.0,42.801,42.8086,42.7326,42.763,32486.0
2017-10-31 11:05:00,56.32,56.32,56.25,56.3,32593.0,42.7782,42.7782,42.725,42.763,32593.0
2017-10-31 11:10:00,56.29,56.29,56.22,56.26,27104.0,42.7554,42.7554,42.7022,42.7326,27104.0
2017-10-31 11:15:00,56.27,56.38,56.26,56.33,36160.0,42.7402,42.8238,42.7326,42.7858,36160.0
2017-10-31 11:20:00,56.32,56.33,56.25,56.27,24217.0,42.7782,42.7858,42.725,42.7402,24217.0
2017-10-31 11:25:00,56.25,56.27,56.18,56.19,25183.0,42.725,42.7402,42.6718,42.6794,25183.0
2017-10-31 11:30:00,56.19,56.2,56.15,56.19,18014.0,42.6794,42.687,42.6491,42.6794,18014.0
2017-10-31 11:35:00,56.19,56.23,56.16,56.16,23176.0,42.6794,42.7098,42.6567,42.6567,23176.0
2017-10-31 11:40:00,56.15,56.2,56.15,56.17,21950.0,42.6491,42.687,42.6491,42.6642,21950.0
2017-10-31 11:45:00,56.17,56.24,56.15,56.23,17552.0,42.6642,42.7174,42.6491,42.7098,17552.0
2017-10-31 11:50:00,56.23,56.27,56.23,56.24,15631.0,42.7098,42.7402,42.7098,42.7174,15631.0
2017-10-31 11:55:00,56.23,56.27,56.21,56.25,17874.0,42.7098,42.7402,42.6946,42.725,17874.0
2017-10-31 12:00:00,56.26,56.27,56.24,56.27,11827.0,42.7326,42.7402,42.7174,42.7402,11827.0
2017-10-31 12:05:00,56.27,56.28,56.19,56.2,13013.0,42.7402,42.7478,42.6794,42.687,13013.0
2017-10-31 12:10:00,56.19,56.2,56.16,56.17,11258.0,42.6794,42.687,42.6567,42.6642,11258.0
2017-10-31 12:15:00,56.17,56.18,56.13,56.15,16422.0,42.6642,42.6718,42.6339,42.6491,16422.0
2017-10-31 12:20:00,56.15,56.19,56.15,56.16,34452.0,42.6491,42.6794,42.6491,42.6567,34452.0
2017-10-31 12:25:00,56.16,56.17,56.1,56.12,25220.0,42.6567,42.6642,42.6111,42.6263,25220.0
2017-10-31 12:30:00,56.13,56.15,56.1,56.13,25985.0,42.6339,42.6491,42.6111,42.6339,25985.0
2017-10-31 12:35:00,56.13,56.15,56.04,56.05,34045.0,42.6339,42.6491,42.5655,42.5731,34045.0
2017-10-31 12:40:00,56.06,56.1,56.04,56.05,15871.0,42.5807,42.6111,42.5655,42.5731,15871.0
2017-10-31 12:45:00,56.06,56.09,56.03,56.08,23871.0,42.5807,42.6035,42.5579,42.5959,23871.0
2017-10-31 12:50:00,56.08,56.09,56.01,56.05,11660.0,42.5959,42.6035,42.5427,42.5731,11660.0
2017-10-31 12:55:00,56.05,56.05,55.84,55.84,85639.0,42.5731,42.5731,42.4136,42.4136,85639.0
2017-10-31 13:00:00,55.85,55.86,55.81,55.82,19569.0,42.4212,42.4288,42.3908,42.3984,19569.0
2017-10-31 13:05:00,55.81,55.81,55.78,55.79,16208.0,42.3908,42.3908,42.368,42.3756,16208.0
2017-10-31 13:10:00,55.79,55.81,55.74,55.78,22541.0,42.3756,42.3908,42.3376,42.368,22541.0
2017-10-31 13:15:00,55.77,55.83,55.76,55.8,19760.0,42.3604,42.406,42.3528,42.3832,19760.0
2017-10-31 13:20:00,55.8,55.83,55.79,55.81,17424.0,42.3832,42.406,42.3756,42.3908,17424.0
2017-10-31 13:25:00,55.8,55.83,55.8,55.8,12156.0,42.3832,42.406,42.3832,42.3832,12156.0
2017-10-31 13:30:00,55.81,55.82,55.79,55.8,11413.0,42.3908,42.3984,42.3756,42.3832,11413.0
2017-10-31 13:35:00,55.8,55.81,55.77,55.79,5340.0,42.3832,42.3908,42.3604,42.3756,5340.0
2017-10-31 13:40:00,55.81,55.84,55.79,55.81,15160.0,42.3908,42.4136,42.3756,42.3908,15160.0
2017-10-31 13:45:00,55.82,55.82,55.79,55.8,10007.0,42.3984,42.3984,42.3756,42.3832,10007.0
2017-10-31 13:50:00,55.79,55.83,55.78,55.81,10110.0,42.3756,42.406,42.368,42.3908,10110.0
2017-10-31 13:55:00,55.8,55.83,55.8,55.8,9262.0,42.3832,42.406,42.3832,42.3832,9262.0
2017-10-31 14:00:00,55.79,55.83,55.77,55.8,12474.0,42.3756,42.406,42.3604,42.3832,12474.0
2017-10-31 14:05:00,55.8,55.83,55.78,55.8,18010.0,42.3832,42.406,42.368,42.3832,18010.0
2017-10-31 14:10:00,55.8,55.84,55.77,55.82,19105.0,42.3832,42.4136,42.3604,42.3984,19105.0
2017-10-31 14:15:00,55.82,55.83,55.75,55.79,17294.0,42.3984,42.406,42.3452,42.3756,17294.0
2017-10-31 14:20:00,55.78,55.85,55.78,55.84,18497.0,42.368,42.4212,42.368,42.4136,18497.0
2017-10-31 14:25:00,55.84,55.91,55.84,55.91,14434.0,42.4136,42.4668,42.4136,42.4668,14434.0
2017-10-31 14:30:00,55.91,55.97,55.89,55.96,21456.0,42.4668,42.5123,42.4516,42.5047,21456.0
2017-10-31 14:35:00,55.96,55.97,55.93,55.94,14251.0,42.5047,42.5123,42.482,42.4895,14251.0
2017-10-31 14:40:00,55.94,55.97,55.93,55.95,11282.0,42.4895,42.5123,42.482,42.4971,11282.0
2017-10-31 14:45:00,55.95,56.03,55.95,56.02,16704.0,42.4971,42.5579,42.4971,42.5503,16704.0
2017-10-31 14:50:00,56.02,56.08,56.01,56.07,22758.0,42.5503,42.5959,42.5427,42.5883,22758.0
2017-10-31 14:55:00,56.06,56.1,56.04,56.08,18312.0,42.5807,42.6111,42.5655,42.5959,18312.0
2017-10-31 15:00:00,56.08,56.13,56.08,56.13,17633.0,42.5959,42.6339,42.5959,42.6339,17633.0
2017-10-31 15:05:00,56.13,56.15,56.1,56.11,31532.0,42.6339,42.6491,42.6111,42.6187,31532.0
2017-10-31 15:10:00,56.11,56.14,56.09,56.11,15586.0,42.6187,42.6415,42.6035,42.6187,15586.0
2017-10-31 15:15:00,56.11,56.11,56.04,56.05,21290.0,42.6187,42.6187,42.5655,42.5731,21290.0
2017-10-31 15:20:00,56.04,56.06,56.04,56.04,12724.0,42.5655,42.5807,42.5655,42.5655,12724.0
2017-10-31 15:25:00,56.05,56.1,56.04,56.09,25560.0,42.5731,42.6111,42.5655,42.6035,25560.0
2017-10-31 15:30:00,56.09,56.1,56.04,56.06,22882.0,42.6035,42.6111,42.5655,42.5807,22882.0
2017-10-31 15:35:00,56.06,56.08,56.05,56.05,26272.0,42.5807,42.5959,42.5731,42.5731,26272.0
2017-10-31 15:40:00,56.05,56.11,56.05,56.09,35879.0,42.5731,42.6187,42.5731,42.6035,35879.0
2017-10-31 15:45:00,56.1,56.1,55.98,56.02,46813.0,42.6111,42.6111,42.5199,42.5503,46813.0
2017-10-31 15:50:00,56.02,56.03,55.98,56.0,40762.0,42.5503,42.5579,42.5199,42.5351,40762.0
2017-10-31 15:55:00,55.99,56.01,55.94,55.96,107959.0,42.5275,42.5427,42.4895,42.5047,107959.0
2017-11-01 09:30:00,56.18,56.24,55.76,55.8,37491.0,42.6718,42.7174,42.3528,42.3832,37491.0
2017-11-01 09:35:00,55.77,56.01,55.72,55.92,19899.0,42.3604,42.5427,42.3224,42.4744,19899.0
2017-11-01 09:40:00,55.91,56.13,55.91,56.06,34172.0,42.4668,42.6339,42.4668,42.5807,34172.0
2017-11-01 09:45:00,56.04,56.28,56.02,56.25,24911.0,42.5655,42.7478,42.5503,42.725,24911.0
2017-11-01 09:50:00,56.24,56.29,56.1,56.1,22997.0,42.7174,42.7554,42.6111,42.6111,22997.0
2017-11-01 09:55:00,56.11,56.17,56.02,56.15,25286.0,42.6187,42.6642,42.5503,42.6491,25286.0
2017-11-01 10:00:00,56.16,56.22,56.02,56.09,30960.0,42.6567,42.7022,42.5503,42.6035,30960.0
2017-11-01 10:05:00,56.1,56.29,56.09,56.27,53848.0,42.6111,42.7554,42.6035,42.7402,53848.0
2017-11-01 10:10:00,56.25,56.36,56.19,56.35,31401.0,42.725,42.8086,42.6794,42.801,31401.0
2017-11-01 10:15:00,56.36,56.36,56.26,56.34,18772.0,42.8086,42.8086,42.7326,42.7934,18772.0
2017-11-01 10:20:00,56.34,56.34,56.28,56.34,18634.0,42.7934,42.7934,42.7478,42.7934,18634.0
2017-11-01 10:25:00,56.33,56.35,56.26,56.27,20625.0,42.7858,42.801,42.7326,42.7402,20625.0
2017-11-01 10:30:00,56.26,56.26,56.08,56.17,28612.0,42.7326,42.7326,42.5959,42.6642,28612.0
2017-11-01 10:35:00,56.19,56.27,56.17,56.19,24268.0,42.6794,42.7402,42.6642,42.6794,24268.0
2017-11-01 10:40:00,56.2,56.24,56.17,56.24,16250.0,42.687,42.7174,42.6642,42.7174,16250.0
2017-11-01 10:45:00,56.24,56.25,56.03,56.03,32453.0,42.7174,42.725,42.5579,42.5579,32453.0
2017-11-01 10:50:00,56.04,56.12,56.02,56.12,17549.0,42.5655,42.6263,42.5503,42.6263,17549.0
2017-11-01 10:55:00,56.12,56.13,56.04,56.09,20637.0,42.6263,42.6339,42.5655,42.6035,20637.0
2017-11-01 11:00:00,56.09,56.12,56.04,56.05,14512.0,42.6035,42.6263,42.5655,42.5731,14512.0
2017-11-01 11:05:00,56.06,56.08,56.01,56.04,17839.0,42.5807,42.5959,42.5427,42.5655,17839.0
2017-11-01 11:10:00,56.04,56.05,55.99,56.03,14361.0,42.5655,42.5731,42.5275,42.5579,14361.0
2017-11-01 11:15:00,56.03,56.03,55.97,56.01,12838.0,42.5579,42.5579,42.5123,42.5427,12838.0
2017-11-01 11:20:00,56.01,56.06,56.01,56.04,16147.0,42.5427,42.5807,42.5427,42.5655,16147.0
2017-11-01 11:25:00,56.04,56.08,56.03,56.04,13433.0,42.5655,42.5959,42.5579,42.5655,13433.0
2017-11-01 11:30:00,56.04,56.05,55.96,55.96,14934.0,42.5655,42.5731,42.5047,42.5047,14934.0
2017-11-01 11:35:00,55.94,55.95,55.9,55.92,17101.0,42.4895,42.4971,42.4592,42.4744,17101.0
2017-11-01 11:40:00,55.92,55.95,55.87,55.93,20988.0,42.4744,42.4971,42.4364,42.482,20988.0
2017-11-01 11:45:00,55.93,55.93,55.81,55.87,17539.0,42.482,42.482,42.3908,42.4364,17539.0
2017-11-01 11:50:00,55.85,55.86,55.8,55.86,15622.0,42.4212,42.4288,42.3832,42.4288,15622.0
2017-11-01 11:55:00,55.85,55.96,55.83,55.94,16466.0,42.4212,42.5047,42.406,42.4895,16466.0
2017-11-01 12:00:00,55.93,55.94,55.82,55.83,16377.0,42.482,42.4895,42.3984,42.406,16377.0
2017-11-01 12:05:00,55.83,55.89,55.83,55.86,12462.0,42.406,42.4516,42.406,42.4288,12462.0
2017-11-01 12:10:00,55.87,55.87,55.8,55.8,11063.0,42.4364,42.4364,42.3832,42.3832,11063.0
2017-11-01 12:15:00,55.82,55.85,55.8,55.84,10349.0,42.3984,42.4212,42.3832,42.4136,10349.0
2017-11-01 12:20:00,55.84,55.85,55.79,55.8,13453.0,42.4136,42.4212,42.3756,42.3832,13453.0
2017-11-01 12:25:00,55.79,55.8,55.75,55.76,8359.0,42.3756,42.3832,42.3452,42.3528,8359.0
2017-11-01 12:30:00,55.77,55.78,55.73,55.76,15781.0,42.3604,42.368,42.33,42.3528,15781.0
2017-11-01 12:35:00,55.76,55.82,55.75,55.81,12888.0,42.3528,42.3984,42.3452,42.3908,12888.0
2017-11-01 12:40:00,55.8,55.81,55.77,55.8,5801.0,42.3832,42.3908,42.3604,42.3832,5801.0
2017-11-01 12:45:00,55.79,55.82,55.74,55.8,17426.0,42.3756,42.3984,42.3376,42.3832,17426.0
2017-11-01 12:50:00,55.8,55.83,55.78,55.82,10511.0,42.3832,42.406,42.368,42.3984,10511.0
2017-11-01 12:55:00,55.82,55.83,55.78,55.8,11804.0,42.3984,42.406,42.368,42.3832,11804.0
2017-11-01 13:00:00,55.8,55.82,55.78,55.79,9125.0,42.3832,42.3984,42.368,42.3756,9125.0
2017-11-01 13:05:00,55.8,55.8,55.62,55.66,12512.0,42.3832,42.3832,42.2465,42.2769,12512.0
2017-11-01 13:10:00,55.67,55.68,55.56,55.56,14392.0,42.2845,42.2921,42.2009,42.2009,14392.0
2017-11-01 13:15:00,55.55,55.66,55.51,55.64,45373.0,42.1933,42.2769,42.1629,42.2617,45373.0
2017-11-01 13:20:00,55.66,55.76,55.66,55.74,24835.0,42.2769,42.3528,42.2769,42.3376,24835.0
2017-11-01 13:25:00,55.75,55.92,55.75,55.84,35768.0,42.3452,42.4744,42.3452,42.4136,35768.0
2017-11-01 13:30:00,55.86,55.89,55.78,55.78,9031.0,42.4288,42.4516,42.368,42.368,9031.0
2017-11-01 13:35:00,55.78,55.81,55.76,55.77,11470.0,42.368,42.3908,42.3528,42.3604,11470.0
2017-11-01 13:40:00,55.77,55.77,55.62,55.67,19901.0,42.3604,42.3604,42.2465,42.2845,19901.0
2017-11-01 13:45:00,55.67,55.69,55.66,55.67,8300.0,42.2845,42.2997,42.2769,42.2845,8300.0
2017-11-01 13:50:00,55.67,55.73,55.66,55.68,19287.0,42.2845,42.33,42.2769,42.2921,19287.0
2017-11-01 13:55:00,55.69,55.86,55.69,55.82,12577.0,42.2997,42.4288,42.2997,42.3984,12577.0
2017-11-01 14:00:00,55.84,55.91,55.83,55.87,18891.0,42.4136,42.4668,42.406,42.4364,18891.0
2017-11-01 14:05:00,55.89,55.93,55.88,55.91,14816.0,42.4516,42.482,42.444,42.4668,14816.0
2017-11-01 14:10:00,55.93,55.97,55.91,55.96,18192.0,42.482,42.5123,42.4668,42.5047,18192.0
2017-11-01 14:15:00,55.97,55.99,55.93,55.99,16650.0,42.5123,42.5275,42.482,42.5275,16650.0
2017-11-01 14:20:00,56.0,56.11,55.99,56.11,16930.0,42.5351,42.6187,42.5275,42.6187,16930.0
2017-11-01 14:25:00,56.11,56.18,56.09,56.15,22327.0,42.6187,42.6718,42.6035,42.6491,22327.0
2017-11-01 14:30:00,56.16,56.2,56.14,56.17,34322.0,42.6567,42.687,42.6415,42.6642,34322.0
2017-11-01 14:35:00,56.17,56.25,56.15,56.24,17925.0,42.6642,42.725,42.6491,42.7174,17925.0
2017-11-01 14:40:00,56.22,56.31,56.22,56.3,14272.0,42.7022,42.7706,42.7022,42.763,14272.0
2017-11-01 14:45:00,56.3,56.33,56.27,56.29,17182.0,42.763,42.7858,42.7402,42.7554,17182.0
2017-11-01 14:50:00,56.29,56.36,56.26,56.28,18393.0,42.7554,42.8086,42.7326,42.7478,18393.0
2017-11-01 14:55:00,56.3,56.31,56.24,56.25,14724.0,42.763,42.7706,42.7174,42.725,14724.0
2017-11-01 15:00:00,56.26,56.3,56.22,56.25,45662.0,42.7326,42.763,42.7022,42.725,45662.0
2017-11-01 15:05:00,56.26,56.3,56.22,56.27,48130.0,42.7326,42.763,42.7022,42.7402,48130.0
2017-11-01 15:10:00,56.28,56.31,56.21,56.29,48578.0,42.7478,42.7706,42.6946,42.7554,48578.0
2017-11-01 15:15:00,56.3,56.35,56.28,56.32,50512.0,42.763,42.801,42.7478,42.7782,50512.0
2017-11-01 15:20:00,56.31,56.34,56.28,56.29,21857.0,42.7706,42.7934,42.7478,42.7554,21857.0
2017-11-01 15:25:00,56.3,56.33,56.28,56.33,20109.0,42.763,42.7858,42.7478,42.7858,20109.0
2017-11-01 15:30:00,56.33,56.33,56.28,56.29,33867.0,42.7858,42.7858,42.7478,42.7554,33867.0
2017-11-01 15:35:00,56.29,56.29,56.21,56.21,35812.0,42.7554,42.7554,42.6946,42.6946,35812.0
2017-11-01 15:40:00,56.22,56.23,56.15,56.17,34554.0,42.7022,42.7098,42.6491,42.6642,34554.0
2017-11-01 15:45:00,56.16,56.18,56.1,56.11,43994.0,42.6567,42.6718,42.6111,42.6187,43994.0
2017-11-01 15:50:00,56.11,56.13,56.04,56.08,60039.0,42.6187,42.6339,42.5655,42.5959,60039.0
2017-11-01 15:55:00,56.07,56.08,55.99,56.02,94125.0,42.5883,42.5959,42.5275,42.5503,94125.0
2017-11-02 09:30:00,56.21,56.3,55.88,55.96,53319.0,42.6946,42.763,42.444,42.5047,53319.0
2017-11-02 09:35:00,55.98,56.14,55.87,56.08,32628.0,42.5199,42.6415,42.4364,42.5959,32628.0
2017-11-02 09:40:00,56.08,56.32,56.07,56.25,27748.0,42.5959,42.7782,42.5883,42.725,27748.0
2017-11-02 09:45:00,56.25,56.51,56.18,56.51,41512.0,42.725,42.9225,42.6718,42.9225,41512.0
2017-11-02 09:50:00,56.48,56.82,56.47,56.81,49172.0,42.8997,43.158,42.8921,43.1504,49172.0
2017-11-02 09:55:00,56.81,56.87,56.58,56.62,116181.0,43.1504,43.1959,42.9757,43.006,116181.0
2017-11-02 10:00:00,56.62,56.74,56.54,56.58,53214.0,43.006,43.0972,42.9453,42.9757,53214.0
2017-11-02 10:05:00,56.56,56.56,56.21,56.23,50887.0,42.9605,42.9605,42.6946,42.7098,50887.0
2017-11-02 10:10:00,56.25,56.32,56.2,56.27,46411.0,42.725,42.7782,42.687,42.7402,46411.0
2017-11-02 10:15:00,56.27,56.39,56.25,56.38,40249.0,42.7402,42.8313,42.725,42.8238,40249.0
2017-11-02 10:20:00,56.38,56.5,56.38,56.49,32875.0,42.8238,42.9149,42.8238,42.9073,32875.0
2017-11-02 10:25:00,56.49,56.57,56.41,56.56,57257.0,42.9073,42.9681,42.8465,42.9605,57257.0
2017-11-02 10:30:00,56.56,56.77,56.54,56.77,88942.0,42.9605,43.12,42.9453,43.12,88942.0
2017-11-02 10:35:00,56.75,57.05,56.75,57.03,158346.0,43.1048,43.3327,43.1048,43.3175,158346.0
2017-11-02 10:40:00,57.03,57.12,56.98,56.99,49614.0,43.3175,43.3858,43.2795,43.2871,49614.0
2017-11-02 10:45:00,57.01,57.07,56.95,56.97,102895.0,43.3023,43.3478,43.2567,43.2719,102895.0
2017-11-02 10:50:00,56.97,56.97,56.79,56.8,52845.0,43.2719,43.2719,43.1352,43.1428,52845.0
2017-11-02 10:55:00,56.81,56.82,56.66,56.67,42091.0,43.1504,43.158,43.0364,43.044,42091.0
2017-11-02 11:00:00,56.68,56.81,56.64,56.78,49422.0,43.0516,43.1504,43.0212,43.1276,49422.0
2017-11-02 11:05:00,56.78,56.81,56.63,56.64,34721.0,43.1276,43.1504,43.0136,43.0212,34721.0
2017-11-02 11:10:00,56.64,56.74,56.63,56.65,26580.0,43.0212,43.0972,43.0136,43.0288,26580.0
2017-11-02 11:15:00,56.65,56.7,56.59,56.6,33632.0,43.0288,43.0668,42.9833,42.9909,33632.0
2017-11-02 11:20:00,56.61,56.67,56.59,56.64,23831.0,42.9985,43.044,42.9833,43.0212,23831.0
2017-11-02 11:25:00,56.63,56.63,56.49,56.53,37449.0,43.0136,43.0136,42.9073,42.9377,37449.0
2017-11-02 11:30:00,56.53,56.74,56.51,56.73,28384.0,42.9377,43.0972,42.9225,43.0896,28384.0
2017-11-02 11:35:00,56.76,56.76,56.66,56.7,25378.0,43.1124,43.1124,43.0364,43.0668,25378.0
2017-11-02 11:40:00,56.71,56.81,56.69,56.8,24957.0,43.0744,43.1504,43.0592,43.1428,24957.0
2017-11-02 11:45:00,56.79,57.07,56.79,56.95,51613.0,43.1352,43.3478,43.1352,43.2567,51613.0
2017-11-02 11:50:00,56.95,57.16,56.94,57.07,34293.0,43.2567,43.4162,43.2491,43.3478,34293.0
2017-11-02 11:55:00,57.07,57.15,57.06,57.15,26973.0,43.3478,43.4086,43.3403,43.4086,26973.0
2017-11-02 12:00:00,57.15,57.18,57.06,57.15,37901.0,43.4086,43.4314,43.3403,43.4086,37901.0
2017-11-02 12:05:00,57.14,57.24,57.14,57.19,70301.0,43.401,43.477,43.401,43.439,70301.0
2017-11-02 12:10:00,57.19,57.32,57.16,57.19,55802.0,43.439,43.5377,43.4162,43.439,55802.0
2017-11-02 12:15:00,57.2,57.29,57.14,57.19,35957.0,43.4466,43.5149,43.401,43.439,35957.0
2017-11-02 12:20:00,57.19,57.4,57.18,57.36,52656.0,43.439,43.5985,43.4314,43.5681,52656.0
2017-11-02 12:25:00,57.36,57.42,57.34,57.4,51127.0,43.5681,43.6137,43.5529,43.5985,51127.0
2017-11-02 12:30:00,57.41,57.47,57.23,57.27,36605.0,43.6061,43.6517,43.4694,43.4998,36605.0
2017-11-02 12:35:00,57.28,57.37,57.22,57.27,44190.0,43.5074,43.5757,43.4618,43.4998,44190.0
2017-11-02 12:40:00,57.28,57.31,57.22,57.27,18573.0,43.5074,43.5301,43.4618,43.4998,18573.0
2017-11-02 12:45:00,57.28,57.28,57.13,57.16,38116.0,43.5074,43.5074,43.3934,43.4162,38116.0
2017-11-02 12:50:00,57.14,57.14,56.94,56.95,24834.0,43.401,43.401,43.2491,43.2567,24834.0
2017-11-02 12:55:00,56.94,56.97,56.91,56.91,25013.0,43.2491,43.2719,43.2263,43.2263,25013.0
2017-11-02 13:00:00,56.93,57.03,56.92,57.0,17134.0,43.2415,43.3175,43.2339,43.2947,17134.0
2017-11-02 13:05:00,56.98,57.04,56.96,56.99,13428.0,43.2795,43.3251,43.2643,43.2871,13428.0
2017-11-02 13:10:00,57.01,57.05,56.97,56.99,9715.0,43.3023,43.3327,43.2719,43.2871,9715.0
2017-11-02 13:15:00,56.99,56.99,56.92,56.93,12232.0,43.2871,43.2871,43.2339,43.2415,12232.0
2017-11-02 13:20:00,56.93,56.97,56.91,56.97,9303.0,43.2415,43.2719,43.2263,43.2719,9303.0
2017-11-02 13:25:00,56.97,56.99,56.92,56.92,8179.0,43.2719,43.2871,43.2339,43.2339,8179.0
2017-11-02 13:30:00,56.92,56.92,56.82,56.86,25729.0,43.2339,43.2339,43.158,43.1883,25729.0
2017-11-02 13:35:00,56.84,56.86,56.83,56.84,15747.0,43.1731,43.1883,43.1656,43.1731,15747.0
2017-11-02 13:40:00,56.84,56.91,56.84,56.85,10096.0,43.1731,43.2263,43.1731,43.1807,10096.0
2017-11-02 13:45:00,56.86,56.91,56.85,56.91,13771.0,43.1883,43.2263,43.1807,43.2263,13771.0
2017-11-02 13:50:00,56.91,57.07,56.91,57.07,17500.0,43.2263,43.3478,43.2263,43.3478,17500.0
2017-11-02 13:55:00,57.07,57.17,57.05,57.05,28939.0,43.3478,43.4238,43.3327,43.3327,28939.0
2017-11-02 14:00:00,57.04,57.05,57.0,57.02,12182.0,43.3251,43.3327,43.2947,43.3099,12182.0
2017-11-02 14:05:00,57.01,57.01,56.94,56.96,15879.0,43.3023,43.3023,43.2491,43.2643,15879.0
2017-11-02 14:10:00,56.97,56.98,56.95,56.98,13570.0,43.2719,43.2795,43.2567,43.2795,13570.0
2017-11-02 14:15:00,56.98,56.98,56.92,56.93,8425.0,43.2795,43.2795,43.2339,43.2415,8425.0
2017-11-02 14:20:00,56.91,56.98,56.91,56.97,11307.0,43.2263,43.2795,43.2263,43.2719,11307.0
2017-11-02 14:25:00,56.97,57.02,56.97,57.01,12064.0,43.2719,43.3099,43.2719,43.3023,12064.0
2017-11-02 14:30:00,57.01,57.01,56.93,56.95,10694.0,43.3023,43.3023,43.2415,43.2567,10694.0
2017-11-02 14:35:00,56.94,57.01,56.92,57.01,31477.0,43.2491,43.3023,43.2339,43.3023,31477.0
2017-11-02 14:40:00,57.01,57.01,56.94,56.95,14520.0,43.3023,43.3023,43.2491,43.2567,14520.0
2017-11-02 14:45:00,56.94,56.99,56.93,56.98,10629.0,43.2491,43.2871,43.2415,43.2795,10629.0
2017-11-02 14:50:00,56.98,57.05,56.97,57.01,47780.0,43.2795,43.3327,43.2719,43.3023,47780.0
2017-11-02 14:55:00,56.99,57.2,56.99,57.17,36827.0,43.2871,43.4466,43.2871,43.4238,36827.0
2017-11-02 15:00:00,57.16,57.19,57.14,57.15,19970.0,43.4162,43.439,43.401,43.4086,19970.0
2017-11-02 15:05:00,57.15,57.26,57.11,57.21,51985.0,43.4086,43.4922,43.3782,43.4542,51985.0
2017-11-02 15:10:00,57.21,57.37,57.19,57.31,72474.0,43.4542,43.5757,43.439,43.5301,72474.0
2017-11-02 15:15:00,57.31,57.32,57.17,57.18,33319.0,43.5301,43.5377,43.4238,43.4314,33319.0
2017-11-02 15:20:00,57.18,57.26,57.18,57.23,23505.0,43.4314,43.4922,43.4314,43.4694,23505.0
2017-11-02 15:25:00,57.22,57.24,57.21,57.23,19572.0,43.4618,43.477,43.4542,43.4694,19572.0
2017-11-02 15:30:00,57.23,57.33,57.22,57.28,40078.0,43.4694,43.5453,43.4618,43.5074,40078.0
2017-11-02 15:35:00,57.28,57.37,57.27,57.34,42551.0,43.5074,43.5757,43.4998,43.5529,42551.0
2017-11-02 15:40:00,57.33,57.34,57.31,57.31,51964.0,43.5453,43.5529,43.5301,43.5301,51964.0
2017-11-02 15:45:00,57.32,57.4,57.31,57.33,68345.0,43.5377,43.5985,43.5301,43.5453,68345.0
2017-11-02 15:50:00,57.34,57.37,57.32,57.37,70835.0,43.5529,43.5757,43.5377,43.5757,70835.0
2017-11-02 15:55:00,57.36,57.38,57.34,57.35,155519.0,43.5681,43.5833,43.5529,43.5605,155519.0
2017-11-03 09:30:00,57.21,57.58,57.16,57.37,62948.0,43.4542,43.7352,43.4162,43.5757,62948.0
2017-11-03 09:35:00,57.41,57.52,57.28,57.5,56206.0,43.6061,43.6896,43.5074,43.6745,56206.0
2017-11-03 09:40:00,57.49,57.55,57.43,57.43,54552.0,43.6669,43.7124,43.6213,43.6213,54552.0
2017-11-03 09:45:00,57.43,57.51,57.41,57.46,28023.0,43.6213,43.6821,43.6061,43.6441,28023.0
2017-11-03 09:50:00,57.44,57.52,57.41,57.41,29531.0,43.6289,43.6896,43.6061,43.6061,29531.0
2017-11-03 09:55:00,57.4,57.4,57.24,57.39,34477.0,43.5985,43.5985,43.477,43.5909,34477.0
2017-11-03 10:00:00,57.41,57.51,57.4,57.49,27551.0,43.6061,43.6821,43.5985,43.6669,27551.0
2017-11-03 10:05:00,57.5,57.53,57.39,57.41,27874.0,43.6745,43.6972,43.5909,43.6061,27874.0
2017-11-03 10:10:00,57.42,57.48,57.39,57.48,28373.0,43.6137,43.6593,43.5909,43.6593,28373.0
2017-11-03 10:15:00,57.49,57.74,57.49,57.74,51781.0,43.6669,43.8568,43.6669,43.8568,51781.0
2017-11-03 10:20:00,57.75,57.75,57.49,57.57,33414.0,43.8643,43.8643,43.6669,43.7276,33414.0
2017-11-03 10:25:00,57.57,57.59,57.49,57.5,28087.0,43.7276,43.7428,43.6669,43.6745,28087.0
2017-11-03 10:30:00,57.5,57.51,57.39,57.47,29540.0,43.6745,43.6821,43.5909,43.6517,29540.0
2017-11-03 10:35:00,57.46,57.49,57.43,57.47,30226.0,43.6441,43.6669,43.6213,43.6517,30226.0
2017-11-03 10:40:00,57.47,57.61,57.44,57.6,40549.0,43.6517,43.758,43.6289,43.7504,40549.0
2017-11-03 10:45:00,57.6,57.62,57.5,57.59,24528.0,43.7504,43.7656,43.6745,43.7428,24528.0
2017-11-03 10:50:00,57.58,57.67,57.56,57.67,26691.0,43.7352,43.8036,43.72,43.8036,26691.0
2017-11-03 10:55:00,57.67,57.7,57.62,57.65,32937.0,43.8036,43.8264,43.7656,43.7884,32937.0
2017-11-03 11:00:00,57.65,57.67,57.58,57.61,27333.0,43.7884,43.8036,43.7352,43.758,27333.0
2017-11-03 11:05:00,57.6,57.69,57.58,57.67,27162.0,43.7504,43.8188,43.7352,43.8036,27162.0
2017-11-03 11:10:00,57.67,57.75,57.66,57.73,17892.0,43.8036,43.8643,43.796,43.8492,17892.0
2017-11-03 11:15:00,57.74,57.74,57.68,57.71,40266.0,43.8568,43.8568,43.8112,43.834,40266.0
2017-11-03 11:20:00,57.71,57.76,57.65,57.72,58172.0,43.834,43.8719,43.7884,43.8416,58172.0
2017-11-03 11:25:00,57.73,57.81,57.72,57.8,32118.0,43.8492,43.9099,43.8416,43.9023,32118.0
2017-11-03 11:30:00,57.8,57.82,57.76,57.8,39508.0,43.9023,43.9175,43.8719,43.9023,39508.0
2017-11-03 11:35:00,57.81,57.81,57.66,57.66,32429.0,43.9099,43.9099,43.796,43.796,32429.0
2017-11-03 11:40:00,57.66,57.74,57.6,57.66,30559.0,43.796,43.8568,43.7504,43.796,30559.0
2017-11-03 11:45:00,57.66,57.75,57.65,57.71,21799.0,43.796,43.8643,43.7884,43.834,21799.0
2017-11-03 11:50:00,57.71,57.76,57.71,57.72,17929.0,43.834,43.8719,43.834,43.8416,17929.0
2017-11-03 11:55:00,57.72,57.75,57.67,57.69,25063.0,43.8416,43.8643,43.8036,43.8188,25063.0
2017-11-03 12:00:00,57.69,57.71,57.57,57.57,19715.0,43.8188,43.834,43.7276,43.7276,19715.0
2017-11-03 12:05:00,57.58,57.59,57.45,57.5,32129.0,43.7352,43.7428,43.6365,43.6745,32129.0
2017-11-03 12:10:00,57.5,57.63,57.5,57.62,18363.0,43.6745,43.7732,43.6745,43.7656,18363.0
2017-11-03 12:15:00,57.63,57.63,57.54,57.59,17004.0,43.7732,43.7732,43.7048,43.7428,17004.0
2017-11-03 12:20:00,57.59,57.59,57.56,57.56,18256.0,43.7428,43.7428,43.72,43.72,18256.0
2017-11-03 12:25:00,57.56,57.57,57.42,57.43,23767.0,43.72,43.7276,43.6137,43.6213,23767.0
2017-11-03 12:30:00,57.43,57.43,57.2,57.21,42587.0,43.6213,43.6213,43.4466,43.4542,42587.0
2017-11-03 12:35:00,57.21,57.23,57.19,57.2,20100.0,43.4542,43.4694,43.439,43.4466,20100.0
2017-11-03 12:40:00,57.2,57.26,57.16,57.25,29360.0,43.4466,43.4922,43.4162,43.4846,29360.0
2017-11-03 12:45:00,57.25,57.31,57.22,57.25,15379.0,43.4846,43.5301,43.4618,43.4846,15379.0
2017-11-03 12:50:00,57.25,57.28,57.24,57.26,14720.0,43.4846,43.5074,43.477,43.4922,14720.0
2017-11-03 12:55:00,57.26,57.27,57.2,57.21,28716.0,43.4922,43.4998,43.4466,43.4542,28716.0
2017-11-03 13:00:00,57.22,57.24,57.2,57.22,33004.0,43.4618,43.477,43.4466,43.4618,33004.0
2017-11-03 13:05:00,57.22,57.25,57.18,57.2,18464.0,43.4618,43.4846,43.4314,43.4466,18464.0
2017-11-03 13:10:00,57.2,57.21,57.12,57.14,18121.0,43.4466,43.4542,43.3858,43.401,18121.0
2017-11-03 13:15:00,57.14,57.15,57.08,57.13,25930.0,43.401,43.4086,43.3554,43.3934,25930.0
2017-11-03 13:20:00,57.13,57.16,57.11,57.15,20385.0,43.3934,43.4162,43.3782,43.4086,20385.0
2017-11-03 13:25:00,57.15,57.17,57.12,57.17,17616.0,43.4086,43.4238,43.3858,43.4238,17616.0
2017-11-03 13:30:00,57.16,57.23,57.16,57.23,12393.0,43.4162,43.4694,43.4162,43.4694,12393.0
2017-11-03 13:35:00,57.23,57.23,57.17,57.21,19966.0,43.4694,43.4694,43.4238,43.4542,19966.0
2017-11-03 13:40:00,57.2,57.2,57.15,57.19,14008.0,43.4466,43.4466,43.4086,43.439,14008.0
2017-11-03 13:45:00,57.19,57.22,57.19,57.22,12429.0,43.439,43.4618,43.439,43.4618,12429.0
2017-11-03 13:50:00,57.23,57.25,57.21,57.24,16429.0,43.4694,43.4846,43.4542,43.477,16429.0
2017-11-03 13:55:00,57.23,57.25,57.19,57.22,19554.0,43.4694,43.4846,43.439,43.4618,19554.0
2017-11-03 14:00:00,57.22,57.32,57.21,57.3,31015.0,43.4618,43.5377,43.4542,43.5225,31015.0
2017-11-03 14:05:00,57.31,57.35,57.27,57.27,28423.0,43.5301,43.5605,43.4998,43.4998,28423.0
2017-11-03 14:10:00,57.28,57.28,57.23,57.26,29408.0,43.5074,43.5074,43.4694,43.4922,29408.0
2017-11-03 14:15:00,57.26,57.26,57.15,57.16,32321.0,43.4922,43.4922,43.4086,43.4162,32321.0
2017-11-03 14:20:00,57.16,57.17,57.1,57.13,23268.0,43.4162,43.4238,43.3706,43.3934,23268.0
2017-11-03 14:25:00,57.12,57.17,57.12,57.15,21525.0,43.3858,43.4238,43.3858,43.4086,21525.0
2017-11-03 14:30:00,57.16,57.19,57.15,57.15,20950.0,43.4162,43.439,43.4086,43.4086,20950.0
2017-11-03 14:35:00,57.16,57.18,57.09,57.1,23715.0,43.4162,43.4314,43.363,43.3706,23715.0
2017-11-03 14:40:00,57.1,57.14,57.09,57.14,15104.0,43.3706,43.401,43.363,43.401,15104.0
2017-11-03 14:45:00,57.14,57.15,57.1,57.1,36473.0,43.401,43.4086,43.3706,43.3706,36473.0
2017-11-03 14:50:00,57.1,57.14,57.08,57.13,39208.0,43.3706,43.401,43.3554,43.3934,39208.0
2017-11-03 14:55:00,57.14,57.18,57.06,57.07,43945.0,43.401,43.4314,43.3403,43.3478,43945.0
2017-11-03 15:00:00,57.06,57.06,57.01,57.01,34422.0,43.3403,43.3403,43.3023,43.3023,34422.0
2017-11-03 15:05:00,57.02,57.05,57.01,57.02,21877.0,43.3099,43.3327,43.3023,43.3099,21877.0
2017-11-03 15:10:00,57.03,57.03,56.97,57.01,29040.0,43.3175,43.3175,43.2719,43.3023,29040.0
2017-11-03 15:15:00,57.01,57.02,56.98,57.01,18948.0,43.3023,43.3099,43.2795,43.3023,18948.0
2017-11-03 15:20:00,57.01,57.01,56.96,56.96,23533.0,43.3023,43.3023,43.2643,43.2643,23533.0
2017-11-03 15:25:00,56.95,57.02,56.95,57.02,22646.0,43.2567,43.3099,43.2567,43.3099,22646.0
2017-11-03 15:30:00,57.02,57.07,57.01,57.02,33961.0,43.3099,43.3478,43.3023,43.3099,33961.0
2017-11-03 15:35:00,57.02,57.07,57.01,57.02,27699.0,43.3099,43.3478,43.3023,43.3099,27699.0
2017-11-03 15:40:00,57.02,57.06,57.02,57.06,30913.0,43.3099,43.3403,43.3099,43.3403,30913.0
2017-11-03 15:45:00,57.05,57.05,56.86,56.87,83614.0,43.3327,43.3327,43.1883,43.1959,83614.0
2017-11-03 15:50:00,56.88,56.93,56.83,56.93,61796.0,43.2035,43.2415,43.1656,43.2415,61796.0
2017-11-03 15:55:00,56.93,56.93,56.87,56.92,137199.0,43.2415,43.2415,43.1959,43.2339,137199.0
2017-11-06 09:30:00,56.66,56.99,56.57,56.99,74306.0,43.0364,43.2871,42.9681,43.2871,74306.0
2017-11-06 09:35:00,56.99,57.26,56.97,57.25,28440.0,43.2871,43.4922,43.2719,43.4846,28440.0
2017-11-06 09:40:00,57.25,57.26,57.11,57.19,51003.0,43.4846,43.4922,43.3782,43.439,51003.0
2017-11-06 09:45:00,57.18,57.25,57.1,57.21,36940.0,43.4314,43.4846,43.3706,43.4542,36940.0
2017-11-06 09:50:00,57.21,57.21,57.11,57.11,15199.0,43.4542,43.4542,43.3782,43.3782,15199.0
2017-11-06 09:55:00,57.1,57.11,56.87,56.87,22031.0,43.3706,43.3782,43.1959,43.1959,22031.0
2017-11-06 10:00:00,56.88,56.88,56.69,56.7,42448.0,43.2035,43.2035,43.0592,43.0668,42448.0
2017-11-06 10:05:00,56.71,56.72,56.59,56.6,71120.0,43.0744,43.082,42.9833,42.9909,71120.0
2017-11-06 10:10:00,56.59,56.68,56.53,56.63,55709.0,42.9833,43.0516,42.9377,43.0136,55709.0
2017-11-06 10:15:00,56.63,56.65,56.59,56.65,21321.0,43.0136,43.0288,42.9833,43.0288,21321.0
2017-11-06 10:20:00,56.65,56.69,56.64,56.67,20818.0,43.0288,43.0592,43.0212,43.044,20818.0
2017-11-06 10:25:00,56.67,56.68,56.57,56.58,33053.0,43.044,43.0516,42.9681,42.9757,33053.0
2017-11-06 10:30:00,56.59,56.64,56.57,56.6,22237.0,42.9833,43.0212,42.9681,42.9909,22237.0
2017-11-06 10:35:00,56.59,56.6,56.4,56.41,30280.0,42.9833,42.9909,42.8389,42.8465,30280.0
2017-11-06 10:40:00,56.42,56.5,56.4,56.49,23595.0,42.8541,42.9149,42.8389,42.9073,23595.0
2017-11-06 10:45:00,56.49,56.67,56.48,56.66,24012.0,42.9073,43.044,42.8997,43.0364,24012.0
2017-11-06 10:50:00,56.66,56.67,56.53,56.57,20421.0,43.0364,43.044,42.9377,42.9681,20421.0
2017-11-06 10:55:00,56.58,56.58,56.51,56.54,13666.0,42.9757,42.9757,42.9225,42.9453,13666.0
2017-11-06 11:00:00,56.54,56.54,56.43,56.45,38255.0,42.9453,42.9453,42.8617,42.8769,38255.0
2017-11-06 11:05:00,56.45,56.47,56.4,56.4,18874.0,42.8769,42.8921,42.8389,42.8389,18874.0
2017-11-06 11:10:00,56.4,56.41,56.28,56.3,21382.0,42.8389,42.8465,42.7478,42.763,21382.0
2017-11-06 11:15:00,56.3,56.33,56.27,56.29,17409.0,42.763,42.7858,42.7402,42.7554,17409.0
2017-11-06 11:20:00,56.29,56.37,56.29,56.31,19983.0,42.7554,42.8162,42.7554,42.7706,19983.0
2017-11-06 11:25:00,56.31,56.45,56.31,56.44,24077.0,42.7706,42.8769,42.7706,42.8693,24077.0
2017-11-06 11:30:00,56.44,56.65,56.41,56.64,135230.0,42.8693,43.0288,42.8465,43.0212,135230.0
2017-11-06 11:35:00,56.65,56.81,56.63,56.79,20716.0,43.0288,43.1504,43.0136,43.1352,20716.0
2017-11-06 11:40:00,56.79,56.83,56.74,56.83,15358.0,43.1352,43.1656,43.0972,43.1656,15358.0
2017-11-06 11:45:00,56.84,56.84,56.78,56.82,13901.0,43.1731,43.1731,43.1276,43.158,13901.0
2017-11-06 11:50:00,56.82,56.89,56.81,56.89,11875.0,43.158,43.2111,43.1504,43.2111,11875.0
2017-11-06 11:55:00,56.88,56.93,56.88,56.91,13605.0,43.2035,43.2415,43.2035,43.2263,13605.0
2017-11-06 12:00:00,56.91,56.91,56.81,56.81,13263.0,43.2263,43.2263,43.1504,43.1504,13263.0
2017-11-06 12:05:00,56.79,56.8,56.75,56.79,12207.0,43.1352,43.1428,43.1048,43.1352,12207.0
2017-11-06 12:10:00,56.79,56.8,56.76,56.8,12639.0,43.1352,43.1428,43.1124,43.1428,12639.0
2017-11-06 12:15:00,56.79,56.82,56.76,56.81,15101.0,43.1352,43.158,43.1124,43.1504,15101.0
2017-11-06 12:20:00,56.81,56.83,56.79,56.83,11657.0,43.1504,43.1656,43.1352,43.1656,11657.0
2017-11-06 12:25:00,56.83,56.86,56.82,56.83,14262.0,43.1656,43.1883,43.158,43.1656,14262.0
2017-11-06 12:30:00,56.83,57.0,56.72,56.87,418728.0,43.1656,43.2947,43.082,43.1959,418728.0
2017-11-06 12:35:00,56.87,56.87,56.77,56.79,8970.0,43.1959,43.1959,43.12,43.1352,8970.0
2017-11-06 12:40:00,56.79,56.8,56.75,56.77,11084.0,43.1352,43.1428,43.1048,43.12,11084.0
2017-11-06 12:45:00,56.78,56.79,56.77,56.77,8975.0,43.1276,43.1352,43.12,43.12,8975.0
2017-11-06 12:50:00,56.78,56.79,56.77,56.78,8264.0,43.1276,43.1352,43.12,43.1276,8264.0
2017-11-06 12:55:00,56.78,56.78,56.74,56.74,15594.0,43.1276,43.1276,43.0972,43.0972,15594.0
2017-11-06 13:00:00,56.74,56.76,56.7,56.74,28917.0,43.0972,43.1124,43.0668,43.0972,28917.0
2017-11-06 13:05:00,56.74,56.76,56.72,56.73,37293.0,43.0972,43.1124,43.082,43.0896,37293.0
2017-11-06 13:10:00,56.73,56.74,56.68,56.71,84499.0,43.0896,43.0972,43.0516,43.0744,84499.0
2017-11-06 13:15:00,56.72,56.72,56.68,56.7,146120.0,43.082,43.082,43.0516,43.0668,146120.0
2017-11-06 13:20:00,56.7,56.74,56.68,56.72,13985.0,43.0668,43.0972,43.0516,43.082,13985.0
2017-11-06 13:25:00,56.72,56.73,56.62,56.62,31398.0,43.082,43.0896,43.006,43.006,31398.0
2017-11-06 13:30:00,56.62,56.67,56.59,56.67,17275.0,43.006,43.044,42.9833,43.044,17275.0
2017-11-06 13:35:00,56.68,56.69,56.62,56.64,29137.0,43.0516,43.0592,43.006,43.0212,29137.0
2017-11-06 13:40:00,56.63,56.69,56.62,56.67,14797.0,43.0136,43.0592,43.006,43.044,14797.0
2017-11-06 13:45:00,56.68,56.78,56.68,56.77,17693.0,43.0516,43.1276,43.0516,43.12,17693.0
2017-11-06 13:50:00,56.77,56.77,56.74,56.75,12581.0,43.12,43.12,43.0972,43.1048,12581.0
2017-11-06 13:55:00,56.75,56.77,56.72,56.73,14931.0,43.1048,43.12,43.082,43.0896,14931.0
2017-11-06 14:00:00,56.74,56.77,56.71,56.71,15053.0,43.0972,43.12,43.0744,43.0744,15053.0
2017-11-06 14:05:00,56.72,56.72,56.64,56.65,32408.0,43.082,43.082,43.0212,43.0288,32408.0
2017-11-06 14:10:00,56.66,56.66,56.59,56.6,23015.0,43.0364,43.0364,42.9833,42.9909,23015.0
2017-11-06 14:15:00,56.6,56.6,56.58,56.58,14394.0,42.9909,42.9909,42.9757,42.9757,14394.0
2017-11-06 14:20:00,56.58,56.62,56.58,56.6,82228.0,42.9757,43.006,42.9757,42.9909,82228.0
2017-11-06 14:25:00,56.6,56.67,56.58,56.64,23047.0,42.9909,43.044,42.9757,43.0212,23047.0
2017-11-06 14:30:00,56.64,56.64,56.58,56.58,17547.0,43.0212,43.0212,42.9757,42.9757,17547.0
2017-11-06 14:35:00,56.58,56.62,56.58,56.61,11536.0,42.9757,43.006,42.9757,42.9985,11536.0
2017-11-06 14:40:00,56.6,56.65,56.58,56.64,24950.0,42.9909,43.0288,42.9757,43.0212,24950.0
2017-11-06 14:45:00,56.65,56.7,56.63,56.65,13633.0,43.0288,43.0668,43.0136,43.0288,13633.0
2017-11-06 14:50:00,56.65,56.66,56.6,56.6,66101.0,43.0288,43.0364,42.9909,42.9909,66101.0
2017-11-06 14:55:00,56.61,56.61,56.5,56.5,72760.0,42.9985,42.9985,42.9149,42.9149,72760.0
2017-11-06 15:00:00,56.51,56.57,56.48,56.57,49777.0,42.9225,42.9681,42.8997,42.9681,49777.0
2017-11-06 15:05:00,56.57,56.57,56.45,56.46,37041.0,42.9681,42.9681,42.8769,42.8845,37041.0
2017-11-06 15:10:00,56.46,56.49,56.38,56.39,52650.0,42.8845,42.9073,42.8238,42.8313,52650.0
2017-11-06 15:15:00,56.39,56.4,56.33,56.34,85113.0,42.8313,42.8389,42.7858,42.7934,85113.0
2017-11-06 15:20:00,56.34,56.35,56.28,56.29,47248.0,42.7934,42.801,42.7478,42.7554,47248.0
2017-11-06 15:25:00,56.3,56.3,56.24,56.24,49767.0,42.763,42.763,42.7174,42.7174,49767.0
2017-11-06 15:30:00,56.24,56.29,56.23,56.27,45573.0,42.7174,42.7554,42.7098,42.7402,45573.0
2017-11-06 15:35:00,56.26,56.27,56.24,56.25,37311.0,42.7326,42.7402,42.7174,42.725,37311.0
2017-11-06 15:40:00,56.25,56.26,56.22,56.24,57642.0,42.725,42.7326,42.7022,42.7174,57642.0
2017-11-06 15:45:00,56.25,56.32,56.24,56.32,87588.0,42.725,42.7782,42.7174,42.7782,87588.0
2017-11-06 15:50:00,56.31,56.35,56.29,56.34,150654.0,42.7706,42.801,42.7554,42.7934,150654.0
2017-11-06 15:55:00,56.34,56.45,56.34,56.39,168987.0,42.7934,42.8769,42.7934,42.8313,168987.0
2017-11-07 09:30:00,56.67,56.67,56.32,56.34,45205.0,43.044,43.044,42.7782,42.7934,45205.0
2017-11-07 09:35:00,56.36,56.52,56.34,56.48,31983.0,42.8086,42.9301,42.7934,42.8997,31983.0
2017-11-07 09:40:00,56.48,56.67,56.47,56.65,37738.0,42.8997,43.044,42.8921,43.0288,37738.0
2017-11-07 09:45:00,56.69,56.7,56.44,56.45,12982.0,43.0592,43.0668,42.8693,42.8769,12982.0
2017-11-07 09:50:00,56.43,56.5,56.43,56.49,8922.0,42.8617,42.9149,42.8617,42.9073,8922.0
2017-11-07 09:55:00,56.49,56.49,56.39,56.42,16081.0,42.9073,42.9073,42.8313,42.8541,16081.0
2017-11-07 10:00:00,56.41,56.41,56.13,56.15,36374.0,42.8465,42.8465,42.6339,42.6491,36374.0
2017-11-07 10:05:00,56.11,56.14,56.09,56.1,16838.0,42.6187,42.6415,42.6035,42.6111,16838.0
2017-11-07 10:10:00,56.1,56.1,55.95,56.0,31097.0,42.6111,42.6111,42.4971,42.5351,31097.0
2017-11-07 10:15:00,56.0,56.0,55.86,55.93,27649.0,42.5351,42.5351,42.4288,42.482,27649.0
2017-11-07 10:20:00,55.93,56.1,55.93,55.97,30766.0,42.482,42.6111,42.482,42.5123,30766.0
2017-11-07 10:25:00,55.94,55.96,55.91,55.92,17301.0,42.4895,42.5047,42.4668,42.4744,17301.0
2017-11-07 10:30:00,55.92,55.92,55.67,55.75,55626.0,42.4744,42.4744,42.2845,42.3452,55626.0
2017-11-07 10:35:00,55.74,55.75,55.67,55.72,31235.0,42.3376,42.3452,42.2845,42.3224,31235.0
2017-11-07 10:40:00,55.72,55.72,55.66,55.67,19753.0,42.3224,42.3224,42.2769,42.2845,19753.0
2017-11-07 10:45:00,55.66,55.67,55.5,55.52,24668.0,42.2769,42.2845,42.1553,42.1705,24668.0
2017-11-07 10:50:00,55.52,55.54,55.42,55.47,43696.0,42.1705,42.1857,42.0946,42.1326,43696.0
2017-11-07 10:55:00,55.46,55.52,55.39,55.4,39107.0,42.125,42.1705,42.0718,42.0794,39107.0
2017-11-07 11:00:00,55.39,55.4,55.27,55.28,48179.0,42.0718,42.0794,41.9806,41.9882,48179.0
2017-11-07 11:05:00,55.27,55.29,55.15,55.27,81819.0,41.9806,41.9958,41.8895,41.9806,81819.0
2017-11-07 11:10:00,55.27,55.64,55.27,55.63,54705.0,41.9806,42.2617,41.9806,42.2541,54705.0
2017-11-07 11:15:00,55.63,55.72,55.6,55.62,32603.0,42.2541,42.3224,42.2313,42.2465,32603.0
2017-11-07 11:20:00,55.63,55.72,55.56,55.58,29043.0,42.2541,42.3224,42.2009,42.2161,29043.0
2017-11-07 11:25:00,55.59,55.7,55.59,55.68,35893.0,42.2237,42.3073,42.2237,42.2921,35893.0
2017-11-07 11:30:00,55.69,55.71,55.57,55.6,19922.0,42.2997,42.3149,42.2085,42.2313,19922.0
2017-11-07 11:35:00,55.6,55.6,55.37,55.38,27792.0,42.2313,42.2313,42.0566,42.0642,27792.0
2017-11-07 11:40:00,55.38,55.42,55.36,55.41,21722.0,42.0642,42.0946,42.049,42.087,21722.0
2017-11-07 11:45:00,55.41,55.42,55.27,55.3,40166.0,42.087,42.0946,41.9806,42.0034,40166.0
2017-11-07 11:50:00,55.3,55.31,55.2,55.22,34807.0,42.0034,42.011,41.9275,41.9427,34807.0
2017-11-07 11:55:00,55.23,55.23,55.11,55.15,38418.0,41.9503,41.9503,41.8591,41.8895,38418.0
2017-11-07 12:00:00,55.16,55.16,55.06,55.1,25788.0,41.8971,41.8971,41.8211,41.8515,25788.0
2017-11-07 12:05:00,55.1,55.12,55.02,55.03,16481.0,41.8515,41.8667,41.7908,41.7984,16481.0
2017-11-07 12:10:00,55.03,55.07,54.98,55.06,40852.0,41.7984,41.8287,41.7604,41.8211,40852.0
2017-11-07 12:15:00,55.06,55.08,54.95,55.0,72519.0,41.8211,41.8363,41.7376,41.7756,72519.0
2017-11-07 12:20:00,55.01,55.01,54.85,54.85,122403.0,41.7832,41.7832,41.6616,41.6616,122403.0
2017-11-07 12:25:00,54.88,54.9,54.7,54.88,89294.0,41.6844,41.6996,41.5477,41.6844,89294.0
2017-11-07 12:30:00,54.88,54.95,54.65,54.75,116834.0,41.6844,41.7376,41.5097,41.5857,116834.0
2017-11-07 12:35:00,54.76,55.03,54.76,55.03,29185.0,41.5933,41.7984,41.5933,41.7984,29185.0
2017-11-07 12:40:00,55.02,55.02,54.94,54.99,21934.0,41.7908,41.7908,41.73,41.768,21934.0
2017-11-07 12:45:00,55.0,55.07,54.99,55.06,10652.0,41.7756,41.8287,41.768,41.8211,10652.0
2017-11-07 12:50:00,55.09,55.1,54.96,54.96,35388.0,41.8439,41.8515,41.7452,41.7452,35388.0
2017-11-07 12:55:00,54.95,54.96,54.79,54.86,21519.0,41.7376,41.7452,41.6161,41.6692,21519.0
2017-11-07 13:00:00,54.86,54.87,54.81,54.83,29499.0,41.6692,41.6768,41.6313,41.6464,29499.0
2017-11-07 13:05:00,54.83,54.84,54.77,54.83,17713.0,41.6464,41.654,41.6009,41.6464,17713.0
2017-11-07 13:10:00,54.83,54.84,54.8,54.8,18148.0,41.6464,41.654,41.6237,41.6237,18148.0
2017-11-07 13:15:00,54.8,54.81,54.76,54.8,20838.0,41.6237,41.6313,41.5933,41.6237,20838.0
2017-11-07 13:20:00,54.8,54.85,54.8,54.82,12984.0,41.6237,41.6616,41.6237,41.6388,12984.0
2017-11-07 13:25:00,54.82,54.84,54.79,54.8,10575.0,41.6388,41.654,41.6161,41.6237,10575.0
2017-11-07 13:30:00,54.8,54.81,54.71,54.72,17624.0,41.6237,41.6313,41.5553,41.5629,17624.0
2017-11-07 13:35:00,54.72,54.72,54.68,54.69,30930.0,41.5629,41.5629,41.5325,41.5401,30930.0
2017-11-07 13:40:00,54.7,54.84,54.67,54.84,32001.0,41.5477,41.654,41.5249,41.654,32001.0
2017-11-07 13:45:00,54.83,55.03,54.82,55.01,64870.0,41.6464,41.7984,41.6388,41.7832,64870.0
2017-11-07 13:50:00,55.01,55.08,54.99,55.05,15990.0,41.7832,41.8363,41.768,41.8135,15990.0
2017-11-07 13:55:00,55.04,55.05,54.99,55.01,14319.0,41.8059,41.8135,41.768,41.7832,14319.0
2017-11-07 14:00:00,55.01,55.02,54.94,54.94,31731.0,41.7832,41.7908,41.73,41.73,31731.0
2017-11-07 14:05:00,54.95,54.97,54.92,54.97,29890.0,41.7376,41.7528,41.7148,41.7528,29890.0
2017-11-07 14:10:00,54.97,54.99,54.93,54.95,25289.0,41.7528,41.768,41.7224,41.7376,25289.0
2017-11-07 14:15:00,54.95,55.01,54.94,54.99,24037.0,41.7376,41.7832,41.73,41.768,24037.0
2017-11-07 14:20:00,54.98,55.0,54.96,54.98,23420.0,41.7604,41.7756,41.7452,41.7604,23420.0
2017-11-07 14:25:00,54.97,54.97,54.86,54.88,22204.0,41.7528,41.7528,41.6692,41.6844,22204.0
2017-11-07 14:30:00,54.89,54.89,54.84,54.84,24222.0,41.692,41.692,41.654,41.654,24222.0
2017-11-07 14:35:00,54.85,54.86,54.81,54.84,22350.0,41.6616,41.6692,41.6313,41.654,22350.0
2017-11-07 14:40:00,54.84,54.89,54.83,54.86,31056.0,41.654,41.692,41.6464,41.6692,31056.0
2017-11-07 14:45:00,54.88,54.99,54.87,54.94,27143.0,41.6844,41.768,41.6768,41.73,27143.0
2017-11-07 14:50:00,54.94,54.97,54.93,54.96,13594.0,41.73,41.7528,41.7224,41.7452,13594.0
2017-11-07 14:55:00,54.97,54.97,54.83,54.87,52178.0,41.7528,41.7528,41.6464,41.6768,52178.0
2017-11-07 15:00:00,54.86,54.9,54.8,54.82,24592.0,41.6692,41.6996,41.6237,41.6388,24592.0
2017-11-07 15:05:00,54.82,54.89,54.81,54.89,18424.0,41.6388,41.692,41.6313,41.692,18424.0
2017-11-07 15:10:00,54.88,54.89,54.86,54.88,17741.0,41.6844,41.692,41.6692,41.6844,17741.0
2017-11-07 15:15:00,54.89,55.04,54.87,55.04,22297.0,41.692,41.8059,41.6768,41.8059,22297.0
2017-11-07 15:20:00,55.04,55.06,54.99,55.0,21856.0,41.8059,41.8211,41.768,41.7756,21856.0
2017-11-07 15:25:00,55.0,55.03,54.99,55.0,16522.0,41.7756,41.7984,41.768,41.7756,16522.0
2017-11-07 15:30:00,55.0,55.01,54.96,54.98,45307.0,41.7756,41.7832,41.7452,41.7604,45307.0
2017-11-07 15:35:00,54.99,55.11,54.99,55.08,52199.0,41.768,41.8591,41.768,41.8363,52199.0
2017-11-07 15:40:00,55.08,55.09,55.02,55.06,26904.0,41.8363,41.8439,41.7908,41.8211,26904.0
2017-11-07 15:45:00,55.06,55.07,54.98,55.02,57760.0,41.8211,41.8287,41.7604,41.7908,57760.0
2017-11-07 15:50:00,55.03,55.07,55.02,55.07,52914.0,41.7984,41.8287,41.7908,41.8287,52914.0
2017-11-07 15:55:00,55.07,55.13,55.06,55.12,179133.0,41.8287,41.8743,41.8211,41.8667,179133.0
2017-11-08 09:30:00,55.02,55.05,54.72,54.77,44520.0,41.7908,41.8135,41.5629,41.6009,44520.0
2017-11-08 09:35:00,54.82,55.34,54.79,55.32,88123.0,41.6388,42.0338,41.6161,42.0186,88123.0
2017-11-08 09:40:00,55.33,55.52,55.29,55.36,46964.0,42.0262,42.1705,41.9958,42.049,46964.0
2017-11-08 09:45:00,55.35,55.37,55.3,55.32,31536.0,42.0414,42.0566,42.0034,42.0186,31536.0
2017-11-08 09:50:00,55.3,55.54,55.28,55.53,57703.0,42.0034,42.1857,41.9882,42.1781,57703.0
2017-11-08 09:55:00,55.53,55.66,55.5,55.59,56982.0,42.1781,42.2769,42.1553,42.2237,56982.0
2017-11-08 10:00:00,55.61,55.63,55.4,55.4,28321.0,42.2389,42.2541,42.0794,42.0794,28321.0
2017-11-08 10:05:00,55.42,55.49,55.36,55.48,32797.0,42.0946,42.1477,42.049,42.1402,32797.0
2017-11-08 10:10:00,55.46,55.58,55.41,55.57,36666.0,42.125,42.2161,42.087,42.2085,36666.0
2017-11-08 10:15:00,55.57,55.68,55.53,55.68,64703.0,42.2085,42.2921,42.1781,42.2921,64703.0
2017-11-08 10:20:00,55.67,55.74,55.61,55.73,28212.0,42.2845,42.3376,42.2389,42.33,28212.0
2017-11-08 10:25:00,55.73,55.83,55.71,55.78,72657.0,42.33,42.406,42.3149,42.368,72657.0
2017-11-08 10:30:00,55.77,55.81,55.6,55.8,87451.0,42.3604,42.3908,42.2313,42.3832,87451.0
2017-11-08 10:35:00,55.81,55.95,55.76,55.92,43456.0,42.3908,42.4971,42.3528,42.4744,43456.0
2017-11-08 10:40:00,55.92,55.97,55.89,55.95,30398.0,42.4744,42.5123,42.4516,42.4971,30398.0
2017-11-08 10:45:00,55.98,56.16,55.89,56.16,49575.0,42.5199,42.6567,42.4516,42.6567,49575.0
2017-11-08 10:50:00,56.13,56.15,56.04,56.04,33000.0,42.6339,42.6491,42.5655,42.5655,33000.0
2017-11-08 10:55:00,56.04,56.08,56.0,56.05,17608.0,42.5655,42.5959,42.5351,42.5731,17608.0
2017-11-08 11:00:00,56.06,56.19,56.06,56.15,28811.0,42.5807,42.6794,42.5807,42.6491,28811.0
2017-11-08 11:05:00,56.15,56.16,55.97,56.06,43807.0,42.6491,42.6567,42.5123,42.5807,43807.0
2017-11-08 11:10:00,56.06,56.15,56.04,56.15,26811.0,42.5807,42.6491,42.5655,42.6491,26811.0
2017-11-08 11:15:00,56.15,56.25,56.14,56.15,39177.0,42.6491,42.725,42.6415,42.6491,39177.0
2017-11-08 11:20:00,56.15,56.27,56.1,56.24,27145.0,42.6491,42.7402,42.6111,42.7174,27145.0
2017-11-08 11:25:00,56.24,56.26,56.19,56.25,22136.0,42.7174,42.7326,42.6794,42.725,22136.0
2017-11-08 11:30:00,56.23,56.26,56.1,56.1,39563.0,42.7098,42.7326,42.6111,42.6111,39563.0
2017-11-08 11:35:00,56.12,56.19,56.12,56.18,25039.0,42.6263,42.6794,42.6263,42.6718,25039.0
2017-11-08 11:40:00,56.17,56.18,56.11,56.14,19619.0,42.6642,42.6718,42.6187,42.6415,19619.0
2017-11-08 11:45:00,56.14,56.16,56.06,56.16,18260.0,42.6415,42.6567,42.5807,42.6567,18260.0
2017-11-08 11:50:00,56.15,56.24,56.11,56.21,26657.0,42.6491,42.7174,42.6187,42.6946,26657.0
2017-11-08 11:55:00,56.22,56.23,56.08,56.16,30997.0,42.7022,42.7098,42.5959,42.6567,30997.0
2017-11-08 12:00:00,56.18,56.22,56.17,56.21,13645.0,42.6718,42.7022,42.6642,42.6946,13645.0
2017-11-08 12:05:00,56.22,56.54,56.22,56.42,63915.0,42.7022,42.9453,42.7022,42.8541,63915.0
2017-11-08 12:10:00,56.42,56.52,56.42,56.46,14831.0,42.8541,42.9301,42.8541,42.8845,14831.0
2017-11-08 12:15:00,56.46,56.51,56.46,56.5,25580.0,42.8845,42.9225,42.8845,42.9149,25580.0
2017-11-08 12:20:00,56.51,56.57,56.49,56.56,16217.0,42.9225,42.9681,42.9073,42.9605,16217.0
2017-11-08 12:25:00,56.56,56.6,56.56,56.6,15569.0,42.9605,42.9909,42.9605,42.9909,15569.0
2017-11-08 12:30:00,56.61,56.68,56.61,56.67,19642.0,42.9985,43.0516,42.9985,43.044,19642.0
2017-11-08 12:35:00,56.65,56.7,56.61,56.68,18809.0,43.0288,43.0668,42.9985,43.0516,18809.0
2017-11-08 12:40:00,56.68,56.68,56.57,56.59,22180.0,43.0516,43.0516,42.9681,42.9833,22180.0
2017-11-08 12:45:00,56.58,56.61,56.53,56.6,25197.0,42.9757,42.9985,42.9377,42.9909,25197.0
2017-11-08 12:50:00,56.6,56.61,56.4,56.51,20007.0,42.9909,42.9985,42.8389,42.9225,20007.0
2017-11-08 12:55:00,56.51,56.62,56.51,56.61,25920.0,42.9225,43.006,42.9225,42.9985,25920.0
2017-11-08 13:00:00,56.6,56.61,56.52,56.53,32532.0,42.9909,42.9985,42.9301,42.9377,32532.0
2017-11-08 13:05:00,56.54,56.54,56.49,56.54,14313.0,42.9453,42.9453,42.9073,42.9453,14313.0
2017-11-08 13:10:00,56.53,56.58,56.52,56.55,14419.0,42.9377,42.9757,42.9301,42.9529,14419.0
2017-11-08 13:15:00,56.55,56.61,56.53,56.55,21476.0,42.9529,42.9985,42.9377,42.9529,21476.0
2017-11-08 13:20:00,56.55,56.61,56.49,56.52,32155.0,42.9529,42.9985,42.9073,42.9301,32155.0
2017-11-08 13:25:00,56.52,56.61,56.51,56.6,108803.0,42.9301,42.9985,42.9225,42.9909,108803.0
2017-11-08 13:30:00,56.6,56.65,56.55,56.6,27894.0,42.9909,43.0288,42.9529,42.9909,27894.0
2017-11-08 13:35:00,56.61,56.61,56.53,56.6,20695.0,42.9985,42.9985,42.9377,42.9909,20695.0
2017-11-08 13:40:00,56.6,56.62,56.55,56.62,21192.0,42.9909,43.006,42.9529,43.006,21192.0
2017-11-08 13:45:00,56.61,56.78,56.6,56.69,45830.0,42.9985,43.1276,42.9909,43.0592,45830.0
2017-11-08 13:50:00,56.72,56.72,56.65,56.66,20450.0,43.082,43.082,43.0288,43.0364,20450.0
2017-11-08 13:55:00,56.66,56.7,56.62,56.68,25917.0,43.0364,43.0668,43.006,43.0516,25917.0
2017-11-08 14:00:00,56.67,56.71,56.66,56.69,19542.0,43.044,43.0744,43.0364,43.0592,19542.0
2017-11-08 14:05:00,56.69,56.71,56.67,56.7,18640.0,43.0592,43.0744,43.044,43.0668,18640.0
2017-11-08 14:10:00,56.69,56.72,56.67,56.71,24884.0,43.0592,43.082,43.044,43.0744,24884.0
2017-11-08 14:15:00,56.71,56.71,56.59,56.62,30107.0,43.0744,43.0744,42.9833,43.006,30107.0
2017-11-08 14:20:00,56.62,56.62,56.52,56.53,21355.0,43.006,43.006,42.9301,42.9377,21355.0
2017-11-08 14:25:00,56.53,56.55,56.5,56.54,20229.0,42.9377,42.9529,42.9149,42.9453,20229.0
2017-11-08 14:30:00,56.55,56.56,56.46,56.48,25774.0,42.9529,42.9605,42.8845,42.8997,25774.0
2017-11-08 14:35:00,56.48,56.49,56.44,56.48,24537.0,42.8997,42.9073,42.8693,42.8997,24537.0
2017-11-08 14:40:00,56.48,56.53,56.47,56.51,23486.0,42.8997,42.9377,42.8921,42.9225,23486.0
2017-11-08 14:45:00,56.51,56.61,56.51,56.58,34593.0,42.9225,42.9985,42.9225,42.9757,34593.0
2017-11-08 14:50:00,56.58,56.58,56.4,56.42,47697.0,42.9757,42.9757,42.8389,42.8541,47697.0
2017-11-08 14:55:00,56.43,56.51,56.43,56.51,12966.0,42.8617,42.9225,42.8617,42.9225,12966.0
2017-11-08 15:00:00,56.53,56.53,56.44,56.49,20844.0,42.9377,42.9377,42.8693,42.9073,20844.0
2017-11-08 15:05:00,56.5,56.64,56.48,56.61,85329.0,42.9149,43.0212,42.8997,42.9985,85329.0
2017-11-08 15:10:00,56.62,56.69,56.62,56.65,37678.0,43.006,43.0592,43.006,43.0288,37678.0
2017-11-08 15:15:00,56.65,56.66,56.5,56.51,58482.0,43.0288,43.0364,42.9149,42.9225,58482.0
2017-11-08 15:20:00,56.5,56.5,56.36,56.4,47306.0,42.9149,42.9149,42.8086,42.8389,47306.0
2017-11-08 15:25:00,56.41,56.49,56.36,56.49,29062.0,42.8465,42.9073,42.8086,42.9073,29062.0
2017-11-08 15:30:00,56.5,56.59,56.47,56.57,37349.0,42.9149,42.9833,42.8921,42.9681,37349.0
2017-11-08 15:35:00,56.57,56.61,56.54,56.61,44773.0,42.9681,42.9985,42.9453,42.9985,44773.0
2017-11-08 15:40:00,56.6,56.61,56.54,56.55,52450.0,42.9909,42.9985,42.9453,42.9529,52450.0
2017-11-08 15:45:00,56.54,56.57,56.48,56.53,107795.0,42.9453,42.9681,42.8997,42.9377,107795.0
2017-11-08 15:50:00,56.53,56.54,56.5,56.52,65505.0,42.9377,42.9453,42.9149,42.9301,65505.0
2017-11-08 15:55:00,56.52,56.55,56.49,56.55,212526.0,42.9301,42.9529,42.9073,42.9529,212526.0
2017-11-09 09:30:00,56.16,56.43,55.84,55.85,71865.0,42.6567,42.8617,42.4136,42.4212,71865.0
2017-11-09 09:35:00,55.84,56.08,55.69,56.08,91242.0,42.4136,42.5959,42.2997,42.5959,91242.0
2017-11-09 09:40:00,56.08,56.49,56.07,56.34,120473.0,42.5959,42.9073,42.5883,42.7934,120473.0
2017-11-09 09:45:00,56.33,56.41,56.08,56.11,113495.0,42.7858,42.8465,42.5959,42.6187,113495.0
2017-11-09 09:50:00,56.08,56.14,55.99,56.02,34576.0,42.5959,42.6415,42.5275,42.5503,34576.0
2017-11-09 09:55:00,56.02,56.05,55.94,55.96,14970.0,42.5503,42.5731,42.4895,42.5047,14970.0
2017-11-09 10:00:00,55.96,56.04,55.81,55.82,34816.0,42.5047,42.5655,42.3908,42.3984,34816.0
2017-11-09 10:05:00,55.81,56.04,55.8,55.96,36034.0,42.3908,42.5655,42.3832,42.5047,36034.0
2017-11-09 10:10:00,55.97,55.98,55.78,55.78,29465.0,42.5123,42.5199,42.368,42.368,29465.0
2017-11-09 10:15:00,55.8,56.12,55.74,56.03,29680.0,42.3832,42.6263,42.3376,42.5579,29680.0
2017-11-09 10:20:00,56.06,56.13,55.94,55.95,29037.0,42.5807,42.6339,42.4895,42.4971,29037.0
2017-11-09 10:25:00,55.95,56.09,55.95,56.01,46952.0,42.4971,42.6035,42.4971,42.5427,46952.0
2017-11-09 10:30:00,56.01,56.11,55.95,56.06,32145.0,42.5427,42.6187,42.4971,42.5807,32145.0
2017-11-09 10:35:00,56.08,56.08,55.91,55.93,22497.0,42.5959,42.5959,42.4668,42.482,22497.0
2017-11-09 10:40:00,55.93,56.08,55.92,56.07,21643.0,42.482,42.5959,42.4744,42.5883,21643.0
2017-11-09 10:45:00,56.07,56.08,56.01,56.05,37993.0,42.5883,42.5959,42.5427,42.5731,37993.0
2017-11-09 10:50:00,56.07,56.08,55.99,56.01,71012.0,42.5883,42.5959,42.5275,42.5427,71012.0
2017-11-09 10:55:00,56.01,56.02,55.96,56.0,77597.0,42.5427,42.5503,42.5047,42.5351,77597.0
2017-11-09 11:00:00,56.0,56.0,55.94,55.98,33977.0,42.5351,42.5351,42.4895,42.5199,33977.0
2017-11-09 11:05:00,55.99,56.0,55.95,55.97,46973.0,42.5275,42.5351,42.4971,42.5123,46973.0
2017-11-09 11:10:00,55.96,56.09,55.96,55.99,139856.0,42.5047,42.6035,42.5047,42.5275,139856.0
2017-11-09 11:15:00,56.0,56.0,55.97,55.99,48941.0,42.5351,42.5351,42.5123,42.5275,48941.0
2017-11-09 11:20:00,55.99,55.99,55.88,55.91,34850.0,42.5275,42.5275,42.444,42.4668,34850.0
2017-11-09 11:25:00,55.91,55.91,55.8,55.87,35237.0,42.4668,42.4668,42.3832,42.4364,35237.0
2017-11-09 11:30:00,55.88,55.95,55.82,55.94,85037.0,42.444,42.4971,42.3984,42.4895,85037.0
2017-11-09 11:35:00,55.94,55.94,55.9,55.94,41154.0,42.4895,42.4895,42.4592,42.4895,41154.0
2017-11-09 11:40:00,55.95,55.95,55.89,55.89,36091.0,42.4971,42.4971,42.4516,42.4516,36091.0
2017-11-09 11:45:00,55.89,55.93,55.86,55.9,39307.0,42.4516,42.482,42.4288,42.4592,39307.0
2017-11-09 11:50:00,55.9,55.9,55.72,55.73,21594.0,42.4592,42.4592,42.3224,42.33,21594.0
2017-11-09 11:55:00,55.73,55.75,55.55,55.6,60263.0,42.33,42.3452,42.1933,42.2313,60263.0
2017-11-09 12:00:00,55.59,55.6,55.5,55.53,38282.0,42.2237,42.2313,42.1553,42.1781,38282.0
2017-11-09 12:05:00,55.54,55.63,55.54,55.56,46335.0,42.1857,42.2541,42.1857,42.2009,46335.0
2017-11-09 12:10:00,55.54,55.54,55.41,55.44,41466.0,42.1857,42.1857,42.087,42.1098,41466.0
2017-11-09 12:15:00,55.43,55.55,55.4,55.48,30372.0,42.1022,42.1933,42.0794,42.1402,30372.0
2017-11-09 12:20:00,55.48,55.53,55.45,55.5,27068.0,42.1402,42.1781,42.1174,42.1553,27068.0
2017-11-09 12:25:00,55.51,55.55,55.44,55.46,27109.0,42.1629,42.1933,42.1098,42.125,27109.0
2017-11-09 12:30:00,55.46,55.46,55.35,55.4,26577.0,42.125,42.125,42.0414,42.0794,26577.0
2017-11-09 12:35:00,55.41,55.51,55.38,55.41,95331.0,42.087,42.1629,42.0642,42.087,95331.0
2017-11-09 12:40:00,55.4,55.41,55.3,55.37,25086.0,42.0794,42.087,42.0034,42.0566,25086.0
2017-11-09 12:45:00,55.37,55.41,55.27,55.39,17995.0,42.0566,42.087,41.9806,42.0718,17995.0
2017-11-09 12:50:00,55.4,55.46,55.38,55.43,13553.0,42.0794,42.125,42.0642,42.1022,13553.0
2017-11-09 12:55:00,55.46,55.58,55.44,55.58,21224.0,42.125,42.2161,42.1098,42.2161,21224.0
2017-11-09 13:00:00,55.58,55.62,55.51,55.62,31033.0,42.2161,42.2465,42.1629,42.2465,31033.0
2017-11-09 13:05:00,55.62,55.79,55.56,55.79,24869.0,42.2465,42.3756,42.2009,42.3756,24869.0
2017-11-09 13:10:00,55.77,55.85,55.73,55.84,21264.0,42.3604,42.4212,42.33,42.4136,21264.0
2017-11-09 13:15:00,55.83,55.84,55.78,55.81,13584.0,42.406,42.4136,42.368,42.3908,13584.0
2017-11-09 13:20:00,55.83,55.89,55.83,55.85,17767.0,42.406,42.4516,42.406,42.4212,17767.0
2017-11-09 13:25:00,55.85,55.97,55.85,55.96,25835.0,42.4212,42.5123,42.4212,42.5047,25835.0
2017-11-09 13:30:00,55.95,56.02,55.93,55.94,21205.0,42.4971,42.5503,42.482,42.4895,21205.0
2017-11-09 13:35:00,55.96,56.04,55.95,55.98,33875.0,42.5047,42.5655,42.4971,42.5199,33875.0
2017-11-09 13:40:00,55.99,56.08,55.98,56.08,23568.0,42.5275,42.5959,42.5199,42.5959,23568.0
2017-11-09 13:45:00,56.07,56.13,56.06,56.09,16926.0,42.5883,42.6339,42.5807,42.6035,16926.0
2017-11-09 13:50:00,56.1,56.15,56.05,56.13,14672.0,42.6111,42.6491,42.5731,42.6339,14672.0
2017-11-09 13:55:00,56.13,56.14,56.08,56.11,18801.0,42.6339,42.6415,42.5959,42.6187,18801.0
2017-11-09 14:00:00,56.12,56.24,56.09,56.23,36220.0,42.6263,42.7174,42.6035,42.7098,36220.0
2017-11-09 14:05:00,56.23,56.23,56.1,56.12,81529.0,42.7098,42.7098,42.6111,42.6263,81529.0
2017-11-09 14:10:00,56.11,56.16,56.08,56.16,19460.0,42.6187,42.6567,42.5959,42.6567,19460.0
2017-11-09 14:15:00,56.15,56.16,56.11,56.16,19200.0,42.6491,42.6567,42.6187,42.6567,19200.0
2017-11-09 14:20:00,56.15,56.15,56.09,56.1,13075.0,42.6491,42.6491,42.6035,42.6111,13075.0
2017-11-09 14:25:00,56.08,56.1,56.04,56.05,25165.0,42.5959,42.6111,42.5655,42.5731,25165.0
2017-11-09 14:30:00,56.04,56.09,56.03,56.07,12765.0,42.5655,42.6035,42.5579,42.5883,12765.0
2017-11-09 14:35:00,56.06,56.07,55.96,55.96,21183.0,42.5807,42.5883,42.5047,42.5047,21183.0
2017-11-09 14:40:00,55.96,55.98,55.9,55.97,24841.0,42.5047,42.5199,42.4592,42.5123,24841.0
2017-11-09 14:45:00,55.96,55.98,55.91,55.96,12442.0,42.5047,42.5199,42.4668,42.5047,12442.0
2017-11-09 14:50:00,55.96,55.98,55.93,55.97,23641.0,42.5047,42.5199,42.482,42.5123,23641.0
2017-11-09 14:55:00,55.97,55.97,55.86,55.9,18168.0,42.5123,42.5123,42.4288,42.4592,18168.0
2017-11-09 15:00:00,55.9,55.91,55.82,55.82,15955.0,42.4592,42.4668,42.3984,42.3984,15955.0
2017-11-09 15:05:00,55.83,55.9,55.83,55.89,19860.0,42.406,42.4592,42.406,42.4516,19860.0
2017-11-09 15:10:00,55.88,55.93,55.84,55.93,23265.0,42.444,42.482,42.4136,42.482,23265.0
2017-11-09 15:15:00,55.93,55.94,55.89,55.94,21211.0,42.482,42.4895,42.4516,42.4895,21211.0
2017-11-09 15:20:00,55.93,56.0,55.92,55.97,16697.0,42.482,42.5351,42.4744,42.5123,16697.0
2017-11-09 15:25:00,55.96,56.01,55.95,56.01,16917.0,42.5047,42.5427,42.4971,42.5427,16917.0
2017-11-09 15:30:00,56.01,56.01,55.98,56.01,59635.0,42.5427,42.5427,42.5199,42.5427,59635.0
2017-11-09 15:35:00,56.01,56.02,55.98,56.02,72130.0,42.5427,42.5503,42.5199,42.5503,72130.0
2017-11-09 15:40:00,56.01,56.02,55.96,56.0,45405.0,42.5427,42.5503,42.5047,42.5351,45405.0
2017-11-09 15:45:00,56.0,56.0,55.94,55.97,34240.0,42.5351,42.5351,42.4895,42.5123,34240.0
2017-11-09 15:50:00,55.98,56.03,55.97,56.0,51602.0,42.5199,42.5579,42.5123,42.5351,51602.0
2017-11-09 15:55:00,56.0,56.01,55.92,55.93,153891.0,42.5351,42.5427,42.4744,42.482,153891.0
2017-11-10 09:30:00,56.19,56.46,56.0,56.29,38311.0,42.6794,42.8845,42.5351,42.7554,38311.0
2017-11-10 09:35:00,56.28,56.9,56.2,56.88,49710.0,42.7478,43.2187,42.687,43.2035,49710.0
2017-11-10 09:40:00,56.88,57.05,56.82,56.9,31754.0,43.2035,43.3327,43.158,43.2187,31754.0
2017-11-10 09:45:00,57.0,57.01,56.72,56.8,13422.0,43.2947,43.3023,43.082,43.1428,13422.0
2017-11-10 09:50:00,56.8,56.82,56.66,56.8,20885.0,43.1428,43.158,43.0364,43.1428,20885.0
2017-11-10 09:55:00,56.8,56.83,56.5,56.62,31117.0,43.1428,43.1656,42.9149,43.006,31117.0
2017-11-10 10:00:00,56.62,56.77,56.56,56.62,19093.0,43.006,43.12,42.9605,43.006,19093.0
2017-11-10 10:05:00,56.71,56.74,56.64,56.69,15047.0,43.0744,43.0972,43.0212,43.0592,15047.0
2017-11-10 10:10:00,56.7,56.74,56.66,56.69,47122.0,43.0668,43.0972,43.0364,43.0592,47122.0
2017-11-10 10:15:00,56.7,56.71,56.66,56.66,18076.0,43.0668,43.0744,43.0364,43.0364,18076.0
2017-11-10 10:20:00,56.67,56.79,56.58,56.79,20705.0,43.044,43.1352,42.9757,43.1352,20705.0
2017-11-10 10:25:00,56.79,56.79,56.6,56.62,33335.0,43.1352,43.1352,42.9909,43.006,33335.0
2017-11-10 10:30:00,56.64,56.71,56.51,56.55,20470.0,43.0212,43.0744,42.9225,42.9529,20470.0
2017-11-10 10:35:00,56.57,56.6,56.5,56.59,19444.0,42.9681,42.9909,42.9149,42.9833,19444.0
2017-11-10 10:40:00,56.6,56.62,56.5,56.53,25106.0,42.9909,43.006,42.9149,42.9377,25106.0
2017-11-10 10:45:00,56.53,56.57,56.46,56.47,22429.0,42.9377,42.9681,42.8845,42.8921,22429.0
2017-11-10 10:50:00,56.47,56.5,56.38,56.39,44341.0,42.8921,42.9149,42.8238,42.8313,44341.0
2017-11-10 10:55:00,56.4,56.48,56.4,56.47,80670.0,42.8389,42.8997,42.8389,42.8921,80670.0
2017-11-10 11:00:00,56.47,56.5,56.43,56.47,86609.0,42.8921,42.9149,42.8617,42.8921,86609.0
2017-11-10 11:05:00,56.47,56.5,56.43,56.46,89188.0,42.8921,42.9149,42.8617,42.8845,89188.0
2017-11-10 11:10:00,56.47,56.51,56.44,56.49,87059.0,42.8921,42.9225,42.8693,42.9073,87059.0
2017-11-10 11:15:00,56.48,56.5,56.46,56.46,31768.0,42.8997,42.9149,42.8845,42.8845,31768.0
2017-11-10 11:20:00,56.46,56.47,56.39,56.42,53576.0,42.8845,42.8921,42.8313,42.8541,53576.0
2017-11-10 11:25:00,56.43,56.47,56.34,56.47,41620.0,42.8617,42.8921,42.7934,42.8921,41620.0
2017-11-10 11:30:00,56.47,56.47,56.38,56.39,19631.0,42.8921,42.8921,42.8238,42.8313,19631.0
2017-11-10 11:35:00,56.39,56.44,56.39,56.43,22164.0,42.8313,42.8693,42.8313,42.8617,22164.0
2017-11-10 11:40:00,56.44,56.46,56.39,56.39,11543.0,42.8693,42.8845,42.8313,42.8313,11543.0
2017-11-10 11:45:00,56.38,56.46,56.37,56.37,14459.0,42.8238,42.8845,42.8162,42.8162,14459.0
2017-11-10 11:50:00,56.37,56.44,56.37,56.4,11759.0,42.8162,42.8693,42.8162,42.8389,11759.0
2017-11-10 11:55:00,56.4,56.43,56.38,56.39,12043.0,42.8389,42.8617,42.8238,42.8313,12043.0
2017-11-10 12:00:00,56.39,56.42,56.37,56.39,9256.0,42.8313,42.8541,42.8162,42.8313,9256.0
2017-11-10 12:05:00,56.38,56.38,56.33,56.35,7744.0,42.8238,42.8238,42.7858,42.801,7744.0
2017-11-10 12:10:00,56.34,56.4,56.34,56.37,8605.0,42.7934,42.8389,42.7934,42.8162,8605.0
2017-11-10 12:15:00,56.36,56.43,56.35,56.42,10520.0,42.8086,42.8617,42.801,42.8541,10520.0
2017-11-10 12:20:00,56.43,56.46,56.41,56.42,21620.0,42.8617,42.8845,42.8465,42.8541,21620.0
2017-11-10 12:25:00,56.42,56.46,56.41,56.43,23269.0,42.8541,42.8845,42.8465,42.8617,23269.0
2017-11-10 12:30:00,56.43,56.45,56.4,56.42,11616.0,42.8617,42.8769,42.8389,42.8541,11616.0
2017-11-10 12:35:00,56.42,56.45,56.41,56.44,16445.0,42.8541,42.8769,42.8465,42.8693,16445.0
2017-11-10 12:40:00,56.44,56.44,56.37,56.39,9500.0,42.8693,42.8693,42.8162,42.8313,9500.0
2017-11-10 12:45:00,56.4,56.4,56.34,56.34,7814.0,42.8389,42.8389,42.7934,42.7934,7814.0
2017-11-10 12:50:00,56.34,56.43,56.34,56.42,9724.0,42.7934,42.8617,42.7934,42.8541,9724.0
2017-11-10 12:55:00,56.42,56.42,56.31,56.31,38940.0,42.8541,42.8541,42.7706,42.7706,38940.0
2017-11-10 13:00:00,56.31,56.37,56.27,56.36,31788.0,42.7706,42.8162,42.7402,42.8086,31788.0
2017-11-10 13:05:00,56.38,56.45,56.35,56.42,27214.0,42.8238,42.8769,42.801,42.8541,27214.0
2017-11-10 13:10:00,56.42,56.43,56.35,56.4,28455.0,42.8541,42.8617,42.801,42.8389,28455.0
2017-11-10 13:15:00,56.37,56.43,56.33,56.39,12319.0,42.8162,42.8617,42.7858,42.8313,12319.0
2017-11-10 13:20:00,56.39,56.43,56.37,56.43,12078.0,42.8313,42.8617,42.8162,42.8617,12078.0
2017-11-10 13:25:00,56.42,56.43,56.4,56.42,12075.0,42.8541,42.8617,42.8389,42.8541,12075.0
2017-11-10 13:30:00,56.42,56.43,56.41,56.41,13444.0,42.8541,42.8617,42.8465,42.8465,13444.0
2017-11-10 13:35:00,56.42,56.43,56.39,56.42,19707.0,42.8541,42.8617,42.8313,42.8541,19707.0
2017-11-10 13:40:00,56.42,56.43,56.38,56.43,23456.0,42.8541,42.8617,42.8238,42.8617,23456.0
2017-11-10 13:45:00,56.43,56.54,56.4,56.53,18175.0,42.8617,42.9453,42.8389,42.9377,18175.0
2017-11-10 13:50:00,56.56,56.7,56.55,56.67,24859.0,42.9605,43.0668,42.9529,43.044,24859.0
2017-11-10 13:55:00,56.68,56.7,56.62,56.62,14171.0,43.0516,43.0668,43.006,43.006,14171.0
2017-11-10 14:00:00,56.63,56.65,56.52,56.52,27876.0,43.0136,43.0288,42.9301,42.9301,27876.0
2017-11-10 14:05:00,56.52,56.53,56.49,56.52,27925.0,42.9301,42.9377,42.9073,42.9301,27925.0
2017-11-10 14:10:00,56.52,56.53,56.45,56.48,22510.0,42.9301,42.9377,42.8769,42.8997,22510.0
2017-11-10 14:15:00,56.48,56.52,56.47,56.49,24909.0,42.8997,42.9301,42.8921,42.9073,24909.0
2017-11-10 14:20:00,56.49,56.54,56.48,56.5,150751.0,42.9073,42.9453,42.8997,42.9149,150751.0
2017-11-10 14:25:00,56.5,56.58,56.47,56.55,82345.0,42.9149,42.9757,42.8921,42.9529,82345.0
2017-11-10 14:30:00,56.54,56.64,56.53,56.62,34745.0,42.9453,43.0212,42.9377,43.006,34745.0
2017-11-10 14:35:00,56.63,56.66,56.5,56.53,77296.0,43.0136,43.0364,42.9149,42.9377,77296.0
2017-11-10 14:40:00,56.53,56.55,56.5,56.53,75579.0,42.9377,42.9529,42.9149,42.9377,75579.0
2017-11-10 14:45:00,56.53,56.54,56.44,56.48,53855.0,42.9377,42.9453,42.8693,42.8997,53855.0
2017-11-10 14:50:00,56.49,56.52,56.47,56.49,29616.0,42.9073,42.9301,42.8921,42.9073,29616.0
2017-11-10 14:55:00,56.49,56.52,56.47,56.48,32092.0,42.9073,42.9301,42.8921,42.8997,32092.0
2017-11-10 15:00:00,56.47,56.49,56.45,56.48,21113.0,42.8921,42.9073,42.8769,42.8997,21113.0
2017-11-10 15:05:00,56.5,56.5,56.45,56.49,24508.0,42.9149,42.9149,42.8769,42.9073,24508.0
2017-11-10 15:10:00,56.49,56.5,56.37,56.4,35972.0,42.9073,42.9149,42.8162,42.8389,35972.0
2017-11-10 15:15:00,56.4,56.43,56.37,56.43,15846.0,42.8389,42.8617,42.8162,42.8617,15846.0
2017-11-10 15:20:00,56.43,56.5,56.43,56.49,24902.0,42.8617,42.9149,42.8617,42.9073,24902.0
2017-11-10 15:25:00,56.48,56.5,56.45,56.48,55523.0,42.8997,42.9149,42.8769,42.8997,55523.0
2017-11-10 15:30:00,56.48,56.5,56.44,56.5,31471.0,42.8997,42.9149,42.8693,42.9149,31471.0
2017-11-10 15:35:00,56.5,56.52,56.46,56.48,74863.0,42.9149,42.9301,42.8845,42.8997,74863.0
2017-11-10 15:40:00,56.48,56.49,56.46,56.46,34206.0,42.8997,42.9073,42.8845,42.8845,34206.0
2017-11-10 15:45:00,56.47,56.61,56.46,56.61,75998.0,42.8921,42.9985,42.8845,42.9985,75998.0
2017-11-10 15:50:00,56.61,56.65,56.6,56.65,42022.0,42.9985,43.0288,42.9909,43.0288,42022.0
2017-11-10 15:55:00,56.65,56.68,56.58,56.68,173771.0,43.0288,43.0516,42.9757,43.0516,173771.0
2017-11-13 09:30:00,56.7,57.43,56.63,57.29,107379.0,43.0668,43.6213,43.0136,43.5149,107379.0
2017-11-13 09:35:00,57.31,57.36,56.98,56.99,86795.0,43.5301,43.5681,43.2795,43.2871,86795.0
2017-11-13 09:40:00,57.01,57.13,56.91,57.02,70244.0,43.3023,43.3934,43.2263,43.3099,70244.0
2017-11-13 09:45:00,57.02,57.28,57.0,57.1,54720.0,43.3099,43.5074,43.2947,43.3706,54720.0
2017-11-13 09:50:00,57.09,57.18,57.09,57.14,31103.0,43.363,43.4314,43.363,43.401,31103.0
2017-11-13 09:55:00,57.14,57.28,57.04,57.25,34954.0,43.401,43.5074,43.3251,43.4846,34954.0
2017-11-13 10:00:00,57.28,57.29,57.19,57.2,34370.0,43.5074,43.5149,43.439,43.4466,34370.0
2017-11-13 10:05:00,57.2,57.24,57.12,57.21,28728.0,43.4466,43.477,43.3858,43.4542,28728.0
2017-11-13 10:10:00,57.21,57.25,57.19,57.23,27956.0,43.4542,43.4846,43.439,43.4694,27956.0
2017-11-13 10:15:00,57.24,57.28,57.21,57.21,37084.0,43.477,43.5074,43.4542,43.4542,37084.0
2017-11-13 10:20:00,57.21,57.27,57.2,57.27,44546.0,43.4542,43.4998,43.4466,43.4998,44546.0
2017-11-13 10:25:00,57.27,57.27,57.22,57.26,23930.0,43.4998,43.4998,43.4618,43.4922,23930.0
2017-11-13 10:30:00,57.27,57.29,57.21,57.22,54284.0,43.4998,43.5149,43.4542,43.4618,54284.0
2017-11-13 10:35:00,57.22,57.28,57.19,57.25,22526.0,43.4618,43.5074,43.439,43.4846,22526.0
2017-11-13 10:40:00,57.26,57.29,57.24,57.28,24709.0,43.4922,43.5149,43.477,43.5074,24709.0
2017-11-13 10:45:00,57.28,57.29,57.25,57.25,15550.0,43.5074,43.5149,43.4846,43.4846,15550.0
2017-11-13 10:50:00,57.25,57.29,57.17,57.19,18420.0,43.4846,43.5149,43.4238,43.439,18420.0
2017-11-13 10:55:00,57.19,57.31,57.19,57.29,21488.0,43.439,43.5301,43.439,43.5149,21488.0
2017-11-13 11:00:00,57.28,57.32,57.27,57.28,18584.0,43.5074,43.5377,43.4998,43.5074,18584.0
2017-11-13 11:05:00,57.28,57.28,57.16,57.21,47589.0,43.5074,43.5074,43.4162,43.4542,47589.0
2017-11-13 11:10:00,57.22,57.22,57.15,57.18,18036.0,43.4618,43.4618,43.4086,43.4314,18036.0
2017-11-13 11:15:00,57.17,57.18,56.92,56.92,71222.0,43.4238,43.4314,43.2339,43.2339,71222.0
2017-11-13 11:20:00,56.92,57.01,56.91,56.98,90642.0,43.2339,43.3023,43.2263,43.2795,90642.0
2017-11-13 11:25:00,56.98,57.01,56.96,56.98,31157.0,43.2795,43.3023,43.2643,43.2795,31157.0
2017-11-13 11:30:00,57.0,57.01,56.91,56.96,25048.0,43.2947,43.3023,43.2263,43.2643,25048.0
2017-11-13 11:35:00,56.96,56.99,56.85,56.86,19040.0,43.2643,43.2871,43.1807,43.1883,19040.0
2017-11-13 11:40:00,56.86,56.99,56.86,56.98,22664.0,43.1883,43.2871,43.1883,43.2795,22664.0
2017-11-13 11:45:00,56.99,56.99,56.91,56.95,18427.0,43.2871,43.2871,43.2263,43.2567,18427.0
2017-11-13 11:50:00,56.95,57.01,56.92,56.97,26841.0,43.2567,43.3023,43.2339,43.2719,26841.0
2017-11-13 11:55:00,56.98,57.0,56.96,56.99,12502.0,43.2795,43.2947,43.2643,43.2871,12502.0
2017-11-13 12:00:00,57.0,57.0,56.97,56.99,8085.0,43.2947,43.2947,43.2719,43.2871,8085.0
2017-11-13 12:05:00,57.0,57.0,56.88,56.9,17317.0,43.2947,43.2947,43.2035,43.2187,17317.0
2017-11-13 12:10:00,56.9,56.91,56.84,56.86,7029.0,43.2187,43.2263,43.1731,43.1883,7029.0
2017-11-13 12:15:00,56.86,56.9,56.83,56.83,16687.0,43.1883,43.2187,43.1656,43.1656,16687.0
2017-11-13 12:20:00,56.82,56.87,56.81,56.81,9241.0,43.158,43.1959,43.1504,43.1504,9241.0
2017-11-13 12:25:00,56.81,56.84,56.71,56.71,26418.0,43.1504,43.1731,43.0744,43.0744,26418.0
2017-11-13 12:30:00,56.72,56.74,56.67,56.71,24816.0,43.082,43.0972,43.044,43.0744,24816.0
2017-11-13 12:35:00,56.7,56.71,56.59,56.59,10185.0,43.0668,43.0744,42.9833,42.9833,10185.0
2017-11-13 12:40:00,56.58,56.58,56.38,56.51,40349.0,42.9757,42.9757,42.8238,42.9225,40349.0
2017-11-13 12:45:00,56.52,56.59,56.51,56.54,15816.0,42.9301,42.9833,42.9225,42.9453,15816.0
2017-11-13 12:50:00,56.54,56.57,56.51,56.56,13914.0,42.9453,42.9681,42.9225,42.9605,13914.0
2017-11-13 12:55:00,56.56,56.74,56.55,56.7,59874.0,42.9605,43.0972,42.9529,43.0668,59874.0
2017-11-13 13:00:00,56.71,56.76,56.71,56.75,8900.0,43.0744,43.1124,43.0744,43.1048,8900.0
2017-11-13 13:05:00,56.75,56.79,56.71,56.72,13551.0,43.1048,43.1352,43.0744,43.082,13551.0
2017-11-13 13:10:00,56.73,56.86,56.73,56.84,13205.0,43.0896,43.1883,43.0896,43.1731,13205.0
2017-11-13 13:15:00,56.84,56.85,56.79,56.81,10678.0,43.1731,43.1807,43.1352,43.1504,10678.0
2017-11-13 13:20:00,56.81,56.87,56.74,56.86,19981.0,43.1504,43.1959,43.0972,43.1883,19981.0
2017-11-13 13:25:00,56.86,56.87,56.81,56.81,17713.0,43.1883,43.1959,43.1504,43.1504,17713.0
2017-11-13 13:30:00,56.81,56.85,56.81,56.84,24128.0,43.1504,43.1807,43.1504,43.1731,24128.0
2017-11-13 13:35:00,56.85,56.86,56.79,56.85,25662.0,43.1807,43.1883,43.1352,43.1807,25662.0
2017-11-13 13:40:00,56.85,56.89,56.83,56.89,20511.0,43.1807,43.2111,43.1656,43.2111,20511.0
2017-11-13 13:45:00,56.88,56.89,56.85,56.89,31309.0,43.2035,43.2111,43.1807,43.2111,31309.0
2017-11-13 13:50:00,56.89,56.9,56.87,56.9,18641.0,43.2111,43.2187,43.1959,43.2187,18641.0
2017-11-13 13:55:00,56.9,56.9,56.86,56.86,50995.0,43.2187,43.2187,43.1883,43.1883,50995.0
2017-11-13 14:00:00,56.86,56.86,56.77,56.8,30803.0,43.1883,43.1883,43.12,43.1428,30803.0
2017-11-13 14:05:00,56.81,56.82,56.77,56.77,18619.0,43.1504,43.158,43.12,43.12,18619.0
2017-11-13 14:10:00,56.76,56.83,56.75,56.82,10346.0,43.1124,43.1656,43.1048,43.158,10346.0
2017-11-13 14:15:00,56.84,56.9,56.83,56.84,22815.0,43.1731,43.2187,43.1656,43.1731,22815.0
2017-11-13 14:20:00,56.83,56.86,56.81,56.85,21519.0,43.1656,43.1883,43.1504,43.1807,21519.0
2017-11-13 14:25:00,56.86,56.87,56.81,56.84,25495.0,43.1883,43.1959,43.1504,43.1731,25495.0
2017-11-13 14:30:00,56.83,56.85,56.81,56.84,15160.0,43.1656,43.1807,43.1504,43.1731,15160.0
2017-11-13 14:35:00,56.84,56.97,56.84,56.97,28231.0,43.1731,43.2719,43.1731,43.2719,28231.0
2017-11-13 14:40:00,56.97,56.98,56.93,56.97,16292.0,43.2719,43.2795,43.2415,43.2719,16292.0
2017-11-13 14:45:00,56.98,57.0,56.96,57.0,14610.0,43.2795,43.2947,43.2643,43.2947,14610.0
2017-11-13 14:50:00,57.0,57.01,56.91,56.91,41001.0,43.2947,43.3023,43.2263,43.2263,41001.0
2017-11-13 14:55:00,56.92,56.93,56.88,56.91,22065.0,43.2339,43.2415,43.2035,43.2263,22065.0
2017-11-13 15:00:00,56.9,57.01,56.88,57.0,32767.0,43.2187,43.3023,43.2035,43.2947,32767.0
2017-11-13 15:05:00,57.0,57.0,56.94,56.99,18706.0,43.2947,43.2947,43.2491,43.2871,18706.0
2017-11-13 15:10:00,56.98,57.01,56.89,56.94,67150.0,43.2795,43.3023,43.2111,43.2491,67150.0
2017-11-13 15:15:00,56.94,57.01,56.92,57.01,36196.0,43.2491,43.3023,43.2339,43.3023,36196.0
2017-11-13 15:20:00,57.0,57.01,56.97,56.99,52998.0,43.2947,43.3023,43.2719,43.2871,52998.0
2017-11-13 15:25:00,57.01,57.1,56.95,57.01,105266.0,43.3023,43.3706,43.2567,43.3023,105266.0
2017-11-13 15:30:00,57.01,57.02,56.96,56.96,84749.0,43.3023,43.3099,43.2643,43.2643,84749.0
2017-11-13 15:35:00,56.96,57.01,56.94,56.94,70916.0,43.2643,43.3023,43.2491,43.2491,70916.0
2017-11-13 15:40:00,56.94,56.97,56.91,56.96,42387.0,43.2491,43.2719,43.2263,43.2643,42387.0
2017-11-13 15:45:00,56.97,57.01,56.9,56.98,84888.0,43.2719,43.3023,43.2187,43.2795,84888.0
2017-11-13 15:50:00,56.99,57.0,56.95,56.98,66950.0,43.2871,43.2947,43.2567,43.2795,66950.0
2017-11-13 15:55:00,56.98,57.0,56.94,56.97,168016.0,43.2795,43.2947,43.2491,43.2719,168016.0
2017-11-14 09:30:00,56.58,57.0,56.5,56.9,64906.0,42.9757,43.2947,42.9149,43.2187,64906.0
2017-11-14 09:35:00,56.91,57.21,56.84,57.16,55750.0,43.2263,43.4542,43.1731,43.4162,55750.0
2017-11-14 09:40:00,57.16,57.4,57.08,57.28,58863.0,43.4162,43.5985,43.3554,43.5074,58863.0
2017-11-14 09:45:00,57.26,57.29,57.18,57.23,42311.0,43.4922,43.5149,43.4314,43.4694,42311.0
2017-11-14 09:50:00,57.24,57.26,57.15,57.22,23400.0,43.477,43.4922,43.4086,43.4618,23400.0
2017-11-14 09:55:00,57.23,57.43,57.19,57.42,49374.0,43.4694,43.6213,43.439,43.6137,49374.0
2017-11-14 10:00:00,57.42,57.62,57.23,57.31,284428.0,43.6137,43.7656,43.4694,43.5301,284428.0
2017-11-14 10:05:00,57.31,57.34,57.07,57.11,123378.0,43.5301,43.5529,43.3478,43.3782,123378.0
2017-11-14 10:10:00,57.12,57.17,57.03,57.06,59450.0,43.3858,43.4238,43.3175,43.3403,59450.0
2017-11-14 10:15:00,57.07,57.39,57.06,57.3,40125.0,43.3478,43.5909,43.3403,43.5225,40125.0
2017-11-14 10:20:00,57.3,57.42,57.24,57.36,52419.0,43.5225,43.6137,43.477,43.5681,52419.0
2017-11-14 10:25:00,57.36,57.36,57.15,57.2,21412.0,43.5681,43.5681,43.4086,43.4466,21412.0
2017-11-14 10:30:00,57.2,57.23,57.04,57.19,16101.0,43.4466,43.4694,43.3251,43.439,16101.0
2017-11-14 10:35:00,57.2,57.21,57.08,57.13,19591.0,43.4466,43.4542,43.3554,43.3934,19591.0
2017-11-14 10:40:00,57.15,57.2,57.11,57.19,16811.0,43.4086,43.4466,43.3782,43.439,16811.0
2017-11-14 10:45:00,57.19,57.3,57.16,57.17,50064.0,43.439,43.5225,43.4162,43.4238,50064.0
2017-11-14 10:50:00,57.15,57.22,57.1,57.21,51407.0,43.4086,43.4618,43.3706,43.4542,51407.0
2017-11-14 10:55:00,57.2,57.21,57.12,57.16,15708.0,43.4466,43.4542,43.3858,43.4162,15708.0
2017-11-14 11:00:00,57.15,57.15,57.04,57.04,13242.0,43.4086,43.4086,43.3251,43.3251,13242.0
2017-11-14 11:05:00,57.04,57.07,56.98,57.07,21618.0,43.3251,43.3478,43.2795,43.3478,21618.0
2017-11-14 11:10:00,57.07,57.18,57.07,57.11,18207.0,43.3478,43.4314,43.3478,43.3782,18207.0
2017-11-14 11:15:00,57.12,57.12,56.94,57.0,22776.0,43.3858,43.3858,43.2491,43.2947,22776.0
2017-11-14 11:20:00,57.0,57.05,56.98,57.01,15575.0,43.2947,43.3327,43.2795,43.3023,15575.0
2017-11-14 11:25:00,57.03,57.03,56.94,56.98,12724.0,43.3175,43.3175,43.2491,43.2795,12724.0
2017-11-14 11:30:00,56.98,56.98,56.88,56.91,17524.0,43.2795,43.2795,43.2035,43.2263,17524.0
2017-11-14 11:35:00,56.93,56.95,56.88,56.9,14032.0,43.2415,43.2567,43.2035,43.2187,14032.0
2017-11-14 11:40:00,56.9,57.01,56.89,56.98,21773.0,43.2187,43.3023,43.2111,43.2795,21773.0
2017-11-14 11:45:00,56.98,56.98,56.84,56.84,10635.0,43.2795,43.2795,43.1731,43.1731,10635.0
2017-11-14 11:50:00,56.84,56.86,56.77,56.83,9422.0,43.1731,43.1883,43.12,43.1656,9422.0
2017-11-14 11:55:00,56.82,57.01,56.82,57.01,11774.0,43.158,43.3023,43.158,43.3023,11774.0
2017-11-14 12:00:00,56.99,57.05,56.99,57.02,6067.0,43.2871,43.3327,43.2871,43.3099,6067.0
2017-11-14 12:05:00,57.04,57.17,57.04,57.06,16568.0,43.3251,43.4238,43.3251,43.3403,16568.0
2017-11-14 12:10:00,57.08,57.13,57.08,57.13,11504.0,43.3554,43.3934,43.3554,43.3934,11504.0
2017-11-14 12:15:00,57.13,57.13,57.07,57.11,6100.0,43.3934,43.3934,43.3478,43.3782,6100.0
2017-11-14 12:20:00,57.11,57.13,57.08,57.13,7069.0,43.3782,43.3934,43.3554,43.3934,7069.0
2017-11-14 12:25:00,57.13,57.13,57.09,57.1,15633.0,43.3934,43.3934,43.363,43.3706,15633.0
2017-11-14 12:30:00,57.11,57.11,57.06,57.07,4744.0,43.3782,43.3782,43.3403,43.3478,4744.0
2017-11-14 12:35:00,57.07,57.1,57.06,57.09,7149.0,43.3478,43.3706,43.3403,43.363,7149.0
2017-11-14 12:40:00,57.09,57.1,57.06,57.09,11466.0,43.363,43.3706,43.3403,43.363,11466.0
2017-11-14 12:45:00,57.1,57.1,57.08,57.09,3893.0,43.3706,43.3706,43.3554,43.363,3893.0
2017-11-14 12:50:00,57.1,57.1,56.96,56.99,11981.0,43.3706,43.3706,43.2643,43.2871,11981.0
2017-11-14 12:55:00,56.97,57.06,56.96,57.04,9051.0,43.2719,43.3403,43.2643,43.3251,9051.0
2017-11-14 13:00:00,57.06,57.07,57.0,57.07,12003.0,43.3403,43.3478,43.2947,43.3478,12003.0
2017-11-14 13:05:00,57.05,57.09,57.03,57.06,5397.0,43.3327,43.363,43.3175,43.3403,5397.0
2017-11-14 13:10:00,57.08,57.1,57.06,57.09,7576.0,43.3554,43.3706,43.3403,43.363,7576.0
2017-11-14 13:15:00,57.09,57.09,57.04,57.05,7706.0,43.363,43.363,43.3251,43.3327,7706.0
2017-11-14 13:20:00,57.07,57.1,57.05,57.05,12421.0,43.3478,43.3706,43.3327,43.3327,12421.0
2017-11-14 13:25:00,57.05,57.1,57.05,57.06,8261.0,43.3327,43.3706,43.3327,43.3403,8261.0
2017-11-14 13:30:00,57.05,57.05,57.0,57.02,3476.0,43.3327,43.3327,43.2947,43.3099,3476.0
2017-11-14 13:35:00,57.02,57.05,57.01,57.04,6799.0,43.3099,43.3327,43.3023,43.3251,6799.0
2017-11-14 13:40:00,57.04,57.06,57.02,57.03,6662.0,43.3251,43.3403,43.3099,43.3175,6662.0
2017-11-14 13:45:00,57.04,57.05,57.0,57.01,11178.0,43.3251,43.3327,43.2947,43.3023,11178.0
2017-11-14 13:50:00,57.02,57.03,56.99,56.99,24810.0,43.3099,43.3175,43.2871,43.2871,24810.0
2017-11-14 13:55:00,56.97,57.0,56.95,56.96,6937.0,43.2719,43.2947,43.2567,43.2643,6937.0
2017-11-14 14:00:00,56.96,57.01,56.96,57.0,13975.0,43.2643,43.3023,43.2643,43.2947,13975.0
2017-11-14 14:05:00,57.02,57.02,56.96,57.01,18908.0,43.3099,43.3099,43.2643,43.3023,18908.0
2017-11-14 14:10:00,57.01,57.02,56.97,56.97,22587.0,43.3023,43.3099,43.2719,43.2719,22587.0
2017-11-14 14:15:00,56.97,56.97,56.92,56.95,13560.0,43.2719,43.2719,43.2339,43.2567,13560.0
2017-11-14 14:20:00,56.96,57.07,56.96,57.07,25871.0,43.2643,43.3478,43.2643,43.3478,25871.0
2017-11-14 14:25:00,57.08,57.17,57.08,57.17,42010.0,43.3554,43.4238,43.3554,43.4238,42010.0
2017-11-14 14:30:00,57.17,57.22,57.14,57.2,17018.0,43.4238,43.4618,43.401,43.4466,17018.0
2017-11-14 14:35:00,57.19,57.22,57.16,57.18,16410.0,43.439,43.4618,43.4162,43.4314,16410.0
2017-11-14 14:40:00,57.19,57.22,57.17,57.17,23209.0,43.439,43.4618,43.4238,43.4238,23209.0
2017-11-14 14:45:00,57.17,57.22,57.13,57.14,32092.0,43.4238,43.4618,43.3934,43.401,32092.0
2017-11-14 14:50:00,57.14,57.19,57.14,57.18,13829.0,43.401,43.439,43.401,43.4314,13829.0
2017-11-14 14:55:00,57.17,57.21,57.16,57.21,13937.0,43.4238,43.4542,43.4162,43.4542,13937.0
2017-11-14 15:00:00,57.2,57.23,57.17,57.19,25725.0,43.4466,43.4694,43.4238,43.439,25725.0
2017-11-14 15:05:00,57.19,57.28,57.18,57.24,21539.0,43.439,43.5074,43.4314,43.477,21539.0
2017-11-14 15:10:00,57.24,57.28,57.21,57.25,17349.0,43.477,43.5074,43.4542,43.4846,17349.0
2017-11-14 15:15:00,57.25,57.26,57.22,57.22,16572.0,43.4846,43.4922,43.4618,43.4618,16572.0
2017-11-14 15:20:00,57.22,57.22,57.16,57.16,30905.0,43.4618,43.4618,43.4162,43.4162,30905.0
2017-11-14 15:25:00,57.17,57.18,57.12,57.14,18396.0,43.4238,43.4314,43.3858,43.401,18396.0
2017-11-14 15:30:00,57.13,57.19,57.12,57.16,31164.0,43.3934,43.439,43.3858,43.4162,31164.0
2017-11-14 15:35:00,57.16,57.19,57.13,57.13,41534.0,43.4162,43.439,43.3934,43.3934,41534.0
2017-11-14 15:40:00,57.13,57.17,57.12,57.15,45046.0,43.3934,43.4238,43.3858,43.4086,45046.0
2017-11-14 15:45:00,57.14,57.16,57.13,57.15,63553.0,43.401,43.4162,43.3934,43.4086,63553.0
2017-11-14 15:50:00,57.15,57.16,57.14,57.15,86882.0,43.4086,43.4162,43.401,43.4086,86882.0
2017-11-14 15:55:00,57.15,57.2,57.12,57.19,120437.0,43.4086,43.4466,43.3858,43.439,120437.0
2017-11-15 09:30:00,57.06,57.18,56.59,56.69,121330.0,43.3403,43.4314,42.9833,43.0592,121330.0
2017-11-15 09:35:00,56.65,56.66,56.15,56.19,261931.0,43.0288,43.0364,42.6491,42.6794,261931.0
2017-11-15 09:40:00,56.19,56.77,56.07,56.35,121156.0,42.6794,43.12,42.5883,42.801,121156.0
2017-11-15 09:45:00,56.39,56.88,56.25,56.59,157723.0,42.8313,43.2035,42.725,42.9833,157723.0
2017-11-15 09:50:00,56.58,56.86,56.44,56.86,43731.0,42.9757,43.1883,42.8693,43.1883,43731.0
2017-11-15 09:55:00,56.9,57.16,56.82,57.13,60432.0,43.2187,43.4162,43.158,43.3934,60432.0
2017-11-15 10:00:00,57.06,57.08,56.63,56.72,118370.0,43.3403,43.3554,43.0136,43.082,118370.0
2017-11-15 10:05:00,56.7,56.77,56.64,56.72,148843.0,43.0668,43.12,43.0212,43.082,148843.0
2017-11-15 10:10:00,56.7,56.91,56.69,56.9,61201.0,43.0668,43.2263,43.0592,43.2187,61201.0
2017-11-15 10:15:00,56.89,56.91,56.85,56.9,47698.0,43.2111,43.2263,43.1807,43.2187,47698.0
2017-11-15 10:20:00,56.9,56.92,56.76,56.86,29599.0,43.2187,43.2339,43.1124,43.1883,29599.0
2017-11-15 10:25:00,56.87,56.9,56.75,56.86,26799.0,43.1959,43.2187,43.1048,43.1883,26799.0
2017-11-15 10:30:00,56.85,56.92,56.8,56.9,33765.0,43.1807,43.2339,43.1428,43.2187,33765.0
2017-11-15 10:35:00,56.89,56.91,56.86,56.91,59730.0,43.2111,43.2263,43.1883,43.2263,59730.0
2017-11-15 10:40:00,56.91,56.91,56.79,56.9,55102.0,43.2263,43.2263,43.1352,43.2187,55102.0
2017-11-15 10:45:00,56.9,56.91,56.83,56.88,42864.0,43.2187,43.2263,43.1656,43.2035,42864.0
2017-11-15 10:50:00,56.88,56.94,56.76,56.76,51844.0,43.2035,43.2491,43.1124,43.1124,51844.0
2017-11-15 10:55:00,56.77,56.84,56.75,56.8,51602.0,43.12,43.1731,43.1048,43.1428,51602.0
2017-11-15 11:00:00,56.82,56.99,56.76,56.97,45230.0,43.158,43.2871,43.1124,43.2719,45230.0
2017-11-15 11:05:00,56.95,57.14,56.94,57.07,47679.0,43.2567,43.401,43.2491,43.3478,47679.0
2017-11-15 11:10:00,57.09,57.29,57.07,57.21,59639.0,43.363,43.5149,43.3478,43.4542,59639.0
2017-11-15 11:15:00,57.21,57.26,57.11,57.15,24660.0,43.4542,43.4922,43.3782,43.4086,24660.0
2017-11-15 11:20:00,57.17,57.25,57.16,57.2,44482.0,43.4238,43.4846,43.4162,43.4466,44482.0
2017-11-15 11:25:00,57.2,57.27,57.06,57.22,46880.0,43.4466,43.4998,43.3403,43.4618,46880.0
2017-11-15 11:30:00,57.21,57.25,57.09,57.14,28286.0,43.4542,43.4846,43.363,43.401,28286.0
2017-11-15 11:35:00,57.14,57.15,57.02,57.04,23912.0,43.401,43.4086,43.3099,43.3251,23912.0
2017-11-15 11:40:00,57.04,57.05,56.91,57.02,48976.0,43.3251,43.3327,43.2263,43.3099,48976.0
2017-11-15 11:45:00,57.03,57.25,57.03,57.17,16722.0,43.3175,43.4846,43.3175,43.4238,16722.0
2017-11-15 11:50:00,57.17,57.22,57.12,57.13,31358.0,43.4238,43.4618,43.3858,43.3934,31358.0
2017-11-15 11:55:00,57.12,57.19,57.11,57.16,13518.0,43.3858,43.439,43.3782,43.4162,13518.0
2017-11-15 12:00:00,57.14,57.17,57.1,57.17,23287.0,43.401,43.4238,43.3706,43.4238,23287.0
2017-11-15 12:05:00,57.17,57.19,57.09,57.09,28026.0,43.4238,43.439,43.363,43.363,28026.0
2017-11-15 12:10:00,57.09,57.13,57.02,57.12,16730.0,43.363,43.3934,43.3099,43.3858,16730.0
2017-11-15 12:15:00,57.11,57.19,57.07,57.08,31654.0,43.3782,43.439,43.3478,43.3554,31654.0
2017-11-15 12:20:00,57.12,57.18,57.1,57.17,29665.0,43.3858,43.4314,43.3706,43.4238,29665.0
2017-11-15 12:25:00,57.17,57.18,57.12,57.17,29152.0,43.4238,43.4314,43.3858,43.4238,29152.0
2017-11-15 12:30:00,57.17,57.24,57.14,57.23,67559.0,43.4238,43.477,43.401,43.4694,67559.0
2017-11-15 12:35:00,57.23,57.33,57.22,57.27,34280.0,43.4694,43.5453,43.4618,43.4998,34280.0
2017-11-15 12:40:00,57.24,57.25,57.13,57.2,35336.0,43.477,43.4846,43.3934,43.4466,35336.0
2017-11-15 12:45:00,57.2,57.23,57.12,57.21,27366.0,43.4466,43.4694,43.3858,43.4542,27366.0
2017-11-15 12:50:00,57.21,57.24,57.2,57.23,11718.0,43.4542,43.477,43.4466,43.4694,11718.0
2017-11-15 12:55:00,57.23,57.29,57.19,57.22,23653.0,43.4694,43.5149,43.439,43.4618,23653.0
2017-11-15 13:00:00,57.24,57.25,57.19,57.21,20641.0,43.477,43.4846,43.439,43.4542,20641.0
2017-11-15 13:05:00,57.22,57.22,57.14,57.2,26121.0,43.4618,43.4618,43.401,43.4466,26121.0
2017-11-15 13:10:00,57.18,57.25,57.11,57.15,72546.0,43.4314,43.4846,43.3782,43.4086,72546.0
2017-11-15 13:15:00,57.15,57.32,57.14,57.28,32607.0,43.4086,43.5377,43.401,43.5074,32607.0
2017-11-15 13:20:00,57.28,57.3,57.19,57.23,32338.0,43.5074,43.5225,43.439,43.4694,32338.0
2017-11-15 13:25:00,57.24,57.24,57.17,57.17,23765.0,43.477,43.477,43.4238,43.4238,23765.0
2017-11-15 13:30:00,57.17,57.26,57.17,57.25,22582.0,43.4238,43.4922,43.4238,43.4846,22582.0
2017-11-15 13:35:00,57.26,57.32,57.23,57.29,36230.0,43.4922,43.5377,43.4694,43.5149,36230.0
2017-11-15 13:40:00,57.26,57.32,57.25,57.32,35983.0,43.4922,43.5377,43.4846,43.5377,35983.0
2017-11-15 13:45:00,57.32,57.32,57.25,57.3,23157.0,43.5377,43.5377,43.4846,43.5225,23157.0
2017-11-15 13:50:00,57.3,57.32,57.25,57.29,40789.0,43.5225,43.5377,43.4846,43.5149,40789.0
2017-11-15 13:55:00,57.3,57.32,57.27,57.29,29428.0,43.5225,43.5377,43.4998,43.5149,29428.0
2017-11-15 14:00:00,57.3,57.3,57.19,57.24,43809.0,43.5225,43.5225,43.439,43.477,43809.0
2017-11-15 14:05:00,57.24,57.32,57.24,57.3,44300.0,43.477,43.5377,43.477,43.5225,44300.0
2017-11-15 14:10:00,57.3,57.32,57.27,57.29,77723.0,43.5225,43.5377,43.4998,43.5149,77723.0
2017-11-15 14:15:00,57.3,57.3,57.25,57.29,51777.0,43.5225,43.5225,43.4846,43.5149,51777.0
2017-11-15 14:20:00,57.29,57.33,57.25,57.3,46431.0,43.5149,43.5453,43.4846,43.5225,46431.0
2017-11-15 14:25:00,57.31,57.34,57.29,57.32,39051.0,43.5301,43.5529,43.5149,43.5377,39051.0
2017-11-15 14:30:00,57.32,57.33,57.29,57.33,33539.0,43.5377,43.5453,43.5149,43.5453,33539.0
2017-11-15 14:35:00,57.33,57.33,57.27,57.28,47726.0,43.5453,43.5453,43.4998,43.5074,47726.0
2017-11-15 14:40:00,57.29,57.35,57.21,57.27,50971.0,43.5149,43.5605,43.4542,43.4998,50971.0
2017-11-15 14:45:00,57.27,57.33,57.25,57.27,43403.0,43.4998,43.5453,43.4846,43.4998,43403.0
2017-11-15 14:50:00,57.28,57.31,57.27,57.3,14689.0,43.5074,43.5301,43.4998,43.5225,14689.0
2017-11-15 14:55:00,57.31,57.33,57.25,57.32,30761.0,43.5301,43.5453,43.4846,43.5377,30761.0
2017-11-15 15:00:00,57.32,57.35,57.25,57.28,51561.0,43.5377,43.5605,43.4846,43.5074,51561.0
2017-11-15 15:05:00,57.29,57.33,57.19,57.21,51804.0,43.5149,43.5453,43.439,43.4542,51804.0
2017-11-15 15:10:00,57.22,57.25,57.18,57.25,59882.0,43.4618,43.4846,43.4314,43.4846,59882.0
2017-11-15 15:15:00,57.25,57.43,57.25,57.33,56426.0,43.4846,43.6213,43.4846,43.5453,56426.0
2017-11-15 15:20:00,57.33,57.39,57.27,57.32,50993.0,43.5453,43.5909,43.4998,43.5377,50993.0
2017-11-15 15:25:00,57.33,57.34,57.18,57.26,78490.0,43.5453,43.5529,43.4314,43.4922,78490.0
2017-11-15 15:30:00,57.26,57.37,57.21,57.27,55307.0,43.4922,43.5757,43.4542,43.4998,55307.0
2017-11-15 15:35:00,57.28,57.31,57.23,57.29,69907.0,43.5074,43.5301,43.4694,43.5149,69907.0
2017-11-15 15:40:00,57.29,57.35,57.27,57.34,71253.0,43.5149,43.5605,43.4998,43.5529,71253.0
2017-11-15 15:45:00,57.34,57.4,57.27,57.28,134064.0,43.5529,43.5985,43.4998,43.5074,134064.0
2017-11-15 15:50:00,57.27,57.34,57.2,57.25,153501.0,43.4998,43.5529,43.4466,43.4846,153501.0
2017-11-15 15:55:00,57.24,57.34,57.24,57.31,212857.0,43.477,43.5529,43.477,43.5301,212857.0
2017-11-16 09:30:00,55.19,56.9,55.14,55.89,826486.0,41.9199,43.2187,41.8819,42.4516,826486.0
2017-11-16 09:35:00,55.8,55.91,54.76,54.79,492137.0,42.3832,42.4668,41.5933,41.6161,492137.0
2017-11-16 09:40:00,54.81,55.1,54.18,54.38,456981.0,41.6313,41.8515,41.1527,41.3046,456981.0
2017-11-16 09:45:00,54.39,54.54,53.36,53.85,642890.0,41.3122,41.4262,40.5299,40.9021,642890.0
2017-11-16 09:50:00,53.85,54.25,53.18,53.19,431800.0,40.9021,41.2059,40.3932,40.4008,431800.0
2017-11-16 09:55:00,53.24,53.4,52.92,53.16,539217.0,40.4387,40.5603,40.1957,40.378,539217.0
2017-11-16 10:00:00,53.2,54.17,53.11,54.16,605338.0,40.4084,41.1451,40.34,41.1375,605338.0
2017-11-16 10:05:00,54.17,54.48,53.89,53.98,527870.0,41.1451,41.3806,40.9325,41.0008,527870.0
2017-11-16 10:10:00,53.97,54.1,53.34,53.4,486161.0,40.9932,41.092,40.5147,40.5603,486161.0
2017-11-16 10:15:00,53.37,53.8,53.2,53.56,306264.0,40.5375,40.8641,40.4084,40.6818,306264.0
2017-11-16 10:20:00,53.55,53.75,53.36,53.55,242642.0,40.6742,40.8261,40.5299,40.6742,242642.0
2017-11-16 10:25:00,53.55,53.68,53.24,53.63,290448.0,40.6742,40.773,40.4387,40.735,290448.0
2017-11-16 10:30:00,53.64,53.68,53.16,53.55,273974.0,40.7426,40.773,40.378,40.6742,273974.0
2017-11-16 10:35:00,53.52,53.87,53.39,53.49,280339.0,40.6514,40.9173,40.5527,40.6286,280339.0
2017-11-16 10:40:00,53.51,53.58,53.1,53.35,406845.0,40.6438,40.697,40.3324,40.5223,406845.0
2017-11-16 10:45:00,53.33,53.33,53.01,53.14,239005.0,40.5071,40.5071,40.2641,40.3628,239005.0
2017-11-16 10:50:00,53.14,53.38,53.12,53.17,135331.0,40.3628,40.5451,40.3476,40.3856,135331.0
2017-11-16 10:55:00,53.17,53.44,53.13,53.4,172360.0,40.3856,40.5907,40.3552,40.5603,172360.0
2017-11-16 11:00:00,53.39,53.75,53.28,53.7,210559.0,40.5527,40.8261,40.4691,40.7881,210559.0
2017-11-16 11:05:00,53.7,53.97,53.58,53.95,241324.0,40.7881,40.9932,40.697,40.978,241324.0
2017-11-16 11:10:00,53.97,53.97,53.64,53.82,105580.0,40.9932,40.9932,40.7426,40.8793,105580.0
2017-11-16 11:15:00,53.77,54.2,53.73,53.87,182472.0,40.8413,41.1679,40.8109,40.9173,182472.0
2017-11-16 11:20:00,53.87,53.96,53.57,53.95,152021.0,40.9173,40.9856,40.6894,40.978,152021.0
2017-11-16 11:25:00,53.96,54.17,53.82,53.99,135613.0,40.9856,41.1451,40.8793,41.0084,135613.0
2017-11-16 11:30:00,54.01,54.25,54.01,54.23,169534.0,41.0236,41.2059,41.0236,41.1907,169534.0
2017-11-16 11:35:00,54.23,54.32,53.9,53.94,148266.0,41.1907,41.2591,40.9401,40.9704,148266.0
2017-11-16 11:40:00,53.94,54.04,53.87,53.97,122311.0,40.9704,41.0464,40.9173,40.9932,122311.0
2017-11-16 11:45:00,54.02,54.26,53.93,54.23,123721.0,41.0312,41.2135,40.9628,41.1907,123721.0
2017-11-16 11:50:00,54.25,54.44,54.2,54.25,116441.0,41.2059,41.3502,41.1679,41.2059,116441.0
2017-11-16 11:55:00,54.28,54.38,54.11,54.11,77813.0,41.2287,41.3046,41.0996,41.0996,77813.0
2017-11-16 12:00:00,54.13,54.32,54.12,54.28,89106.0,41.1148,41.2591,41.1072,41.2287,89106.0
2017-11-16 12:05:00,54.29,54.43,54.23,54.25,80504.0,41.2363,41.3426,41.1907,41.2059,80504.0
2017-11-16 12:10:00,54.24,54.25,54.06,54.11,59038.0,41.1983,41.2059,41.0616,41.0996,59038.0
2017-11-16 12:15:00,54.12,54.65,54.11,54.53,168360.0,41.1072,41.5097,41.0996,41.4186,168360.0
2017-11-16 12:20:00,54.56,54.66,54.36,54.66,100457.0,41.4414,41.5173,41.2895,41.5173,100457.0
2017-11-16 12:25:00,54.66,54.84,54.46,54.7,146785.0,41.5173,41.654,41.3654,41.5477,146785.0
2017-11-16 12:30:00,54.71,54.76,54.54,54.66,81923.0,41.5553,41.5933,41.4262,41.5173,81923.0
2017-11-16 12:35:00,54.67,54.74,54.44,54.52,118671.0,41.5249,41.5781,41.3502,41.411,118671.0
2017-11-16 12:40:00,54.51,54.6,54.39,54.51,109319.0,41.4034,41.4717,41.3122,41.4034,109319.0
2017-11-16 12:45:00,54.52,54.65,54.44,54.55,157956.0,41.411,41.5097,41.3502,41.4338,157956.0
2017-11-16 12:50:00,54.54,54.8,54.46,54.73,133052.0,41.4262,41.6237,41.3654,41.5705,133052.0
2017-11-16 12:55:00,54.73,54.74,54.51,54.68,117442.0,41.5705,41.5781,41.4034,41.5325,117442.0
2017-11-16 13:00:00,54.7,54.8,54.32,54.75,183311.0,41.5477,41.6237,41.2591,41.5857,183311.0
2017-11-16 13:05:00,54.73,54.77,54.54,54.67,95970.0,41.5705,41.6009,41.4262,41.5249,95970.0
2017-11-16 13:10:00,54.65,54.74,54.56,54.7,56868.0,41.5097,41.5781,41.4414,41.5477,56868.0
2017-11-16 13:15:00,54.69,54.99,54.68,54.91,116681.0,41.5401,41.768,41.5325,41.7072,116681.0
2017-11-16 13:20:00,54.88,55.18,54.81,54.81,184853.0,41.6844,41.9123,41.6313,41.6313,184853.0
2017-11-16 13:25:00,54.84,55.1,54.7,54.93,125804.0,41.654,41.8515,41.5477,41.7224,125804.0
2017-11-16 13:30:00,54.95,55.04,54.8,54.95,63107.0,41.7376,41.8059,41.6237,41.7376,63107.0
2017-11-16 13:35:00,54.95,55.09,54.91,55.02,151735.0,41.7376,41.8439,41.7072,41.7908,151735.0
2017-11-16 13:40:00,55.04,55.1,54.91,55.04,176264.0,41.8059,41.8515,41.7072,41.8059,176264.0
2017-11-16 13:45:00,55.04,55.06,54.99,54.99,85007.0,41.8059,41.8211,41.768,41.768,85007.0
2017-11-16 13:50:00,55.0,55.02,54.63,54.92,175435.0,41.7756,41.7908,41.4945,41.7148,175435.0
2017-11-16 13:55:00,54.93,55.11,54.89,54.97,177708.0,41.7224,41.8591,41.692,41.7528,177708.0
2017-11-16 14:00:00,54.97,54.98,54.65,54.73,126476.0,41.7528,41.7604,41.5097,41.5705,126476.0
2017-11-16 14:05:00,54.73,54.91,54.7,54.86,167930.0,41.5705,41.7072,41.5477,41.6692,167930.0
2017-11-16 14:10:00,54.87,55.13,54.85,54.98,126403.0,41.6768,41.8743,41.6616,41.7604,126403.0
2017-11-16 14:15:00,54.98,55.08,54.95,54.97,74815.0,41.7604,41.8363,41.7376,41.7528,74815.0
2017-11-16 14:20:00,54.97,55.16,54.92,55.03,116417.0,41.7528,41.8971,41.7148,41.7984,116417.0
2017-11-16 14:25:00,55.02,55.38,55.0,55.38,140507.0,41.7908,42.0642,41.7756,42.0642,140507.0
2017-11-16 14:30:00,55.38,55.39,55.19,55.24,97801.0,42.0642,42.0718,41.9199,41.9579,97801.0
2017-11-16 14:35:00,55.25,55.33,55.0,55.01,150727.0,41.9655,42.0262,41.7756,41.7832,150727.0
2017-11-16 14:40:00,55.04,55.11,54.99,55.04,89058.0,41.8059,41.8591,41.768,41.8059,89058.0
2017-11-16 14:45:00,55.06,55.24,55.05,55.13,99049.0,41.8211,41.9579,41.8135,41.8743,99049.0
2017-11-16 14:50:00,55.14,55.18,55.05,55.11,74176.0,41.8819,41.9123,41.8135,41.8591,74176.0
2017-11-16 14:55:00,55.1,55.16,55.05,55.09,91365.0,41.8515,41.8971,41.8135,41.8439,91365.0
2017-11-16 15:00:00,55.1,55.11,55.0,55.1,76782.0,41.8515,41.8591,41.7756,41.8515,76782.0
2017-11-16 15:05:00,55.1,55.11,55.04,55.09,67061.0,41.8515,41.8591,41.8059,41.8439,67061.0
2017-11-16 15:10:00,55.1,55.21,55.05,55.21,193470.0,41.8515,41.9351,41.8135,41.9351,193470.0
2017-11-16 15:15:00,55.21,55.23,55.09,55.12,76136.0,41.9351,41.9503,41.8439,41.8667,76136.0
2017-11-16 15:20:00,55.11,55.13,54.99,55.07,118115.0,41.8591,41.8743,41.768,41.8287,118115.0
2017-11-16 15:25:00,55.08,55.14,55.02,55.09,118065.0,41.8363,41.8819,41.7908,41.8439,118065.0
2017-11-16 15:30:00,55.1,55.1,55.01,55.05,165528.0,41.8515,41.8515,41.7832,41.8135,165528.0
2017-11-16 15:35:00,55.05,55.07,54.99,55.04,150777.0,41.8135,41.8287,41.768,41.8059,150777.0
2017-11-16 15:40:00,55.04,55.19,55.03,55.19,190650.0,41.8059,41.9199,41.7984,41.9199,190650.0
2017-11-16 15:45:00,55.19,55.21,54.94,55.08,391944.0,41.9199,41.9351,41.73,41.8363,391944.0
2017-11-16 15:50:00,55.08,55.19,55.06,55.17,248929.0,41.8363,41.9199,41.8211,41.9047,248929.0
2017-11-16 15:55:00,55.18,55.36,55.17,55.29,513295.0,41.9123,42.049,41.9047,41.9958,513295.0
2017-11-17 09:30:00,55.57,55.95,55.09,55.37,235190.0,42.2085,42.4971,41.8439,42.0566,235190.0
2017-11-17 09:35:00,55.43,55.52,54.57,55.04,104616.0,42.1022,42.1705,41.449,41.8059,104616.0
2017-11-17 09:40:00,55.01,55.07,54.7,54.84,89676.0,41.7832,41.8287,41.5477,41.654,89676.0
2017-11-17 09:45:00,54.84,54.94,54.51,54.64,152195.0,41.654,41.73,41.4034,41.5021,152195.0
2017-11-17 09:50:00,54.64,54.71,54.34,54.45,138625.0,41.5021,41.5553,41.2743,41.3578,138625.0
2017-11-17 09:55:00,54.43,54.84,54.42,54.67,84337.0,41.3426,41.654,41.335,41.5249,84337.0
2017-11-17 10:00:00,54.69,54.98,54.63,54.96,137694.0,41.5401,41.7604,41.4945,41.7452,137694.0
2017-11-17 10:05:00,54.96,55.11,54.81,54.83,100524.0,41.7452,41.8591,41.6313,41.6464,100524.0
2017-11-17 10:10:00,54.81,55.11,54.79,54.99,119287.0,41.6313,41.8591,41.6161,41.768,119287.0
2017-11-17 10:15:00,54.97,55.08,54.88,55.07,56557.0,41.7528,41.8363,41.6844,41.8287,56557.0
2017-11-17 10:20:00,55.07,55.39,54.95,55.22,141851.0,41.8287,42.0718,41.7376,41.9427,141851.0
2017-11-17 10:25:00,55.25,55.27,55.09,55.09,55186.0,41.9655,41.9806,41.8439,41.8439,55186.0
2017-11-17 10:30:00,55.08,55.3,55.03,55.23,61229.0,41.8363,42.0034,41.7984,41.9503,61229.0
2017-11-17 10:35:00,55.25,55.38,55.2,55.26,60454.0,41.9655,42.0642,41.9275,41.9731,60454.0
2017-11-17 10:40:00,55.25,55.37,55.2,55.26,57057.0,41.9655,42.0566,41.9275,41.9731,57057.0
2017-11-17 10:45:00,55.25,55.29,55.21,55.25,51492.0,41.9655,41.9958,41.9351,41.9655,51492.0
2017-11-17 10:50:00,55.26,55.31,55.21,55.25,58472.0,41.9731,42.011,41.9351,41.9655,58472.0
2017-11-17 10:55:00,55.26,55.37,55.2,55.37,66167.0,41.9731,42.0566,41.9275,42.0566,66167.0
2017-11-17 11:00:00,55.4,55.44,55.27,55.42,49442.0,42.0794,42.1098,41.9806,42.0946,49442.0
2017-11-17 11:05:00,55.41,55.56,55.33,55.55,58695.0,42.087,42.2009,42.0262,42.1933,58695.0
2017-11-17 11:10:00,55.51,55.57,55.34,55.37,114604.0,42.1629,42.2085,42.0338,42.0566,114604.0
2017-11-17 11:15:00,55.37,55.45,55.32,55.42,36218.0,42.0566,42.1174,42.0186,42.0946,36218.0
2017-11-17 11:20:00,55.43,55.44,55.33,55.38,31657.0,42.1022,42.1098,42.0262,42.0642,31657.0
2017-11-17 11:25:00,55.4,55.4,55.23,55.28,58126.0,42.0794,42.0794,41.9503,41.9882,58126.0
2017-11-17 11:30:00,55.27,55.28,55.12,55.18,39136.0,41.9806,41.9882,41.8667,41.9123,39136.0
2017-11-17 11:35:00,55.18,55.34,55.18,55.33,43561.0,41.9123,42.0338,41.9123,42.0262,43561.0
2017-11-17 11:40:00,55.33,55.34,55.25,55.32,23936.0,42.0262,42.0338,41.9655,42.0186,23936.0
2017-11-17 11:45:00,55.32,55.33,55.26,55.28,19890.0,42.0186,42.0262,41.9731,41.9882,19890.0
2017-11-17 11:50:00,55.28,55.33,55.23,55.29,27838.0,41.9882,42.0262,41.9503,41.9958,27838.0
2017-11-17 11:55:00,55.3,55.34,55.24,55.31,24519.0,42.0034,42.0338,41.9579,42.011,24519.0
2017-11-17 12:00:00,55.31,55.31,55.23,55.25,34438.0,42.011,42.011,41.9503,41.9655,34438.0
2017-11-17 12:05:00,55.26,55.29,55.13,55.18,47843.0,41.9731,41.9958,41.8743,41.9123,47843.0
2017-11-17 12:10:00,55.18,55.2,55.15,55.17,25451.0,41.9123,41.9275,41.8895,41.9047,25451.0
2017-11-17 12:15:00,55.18,55.19,55.05,55.11,29415.0,41.9123,41.9199,41.8135,41.8591,29415.0
2017-11-17 12:20:00,55.1,55.1,55.02,55.05,24358.0,41.8515,41.8515,41.7908,41.8135,24358.0
2017-11-17 12:25:00,55.05,55.06,54.99,55.02,76462.0,41.8135,41.8211,41.768,41.7908,76462.0
2017-11-17 12:30:00,55.02,55.04,54.99,55.01,62263.0,41.7908,41.8059,41.768,41.7832,62263.0
2017-11-17 12:35:00,55.02,55.12,54.99,55.09,51846.0,41.7908,41.8667,41.768,41.8439,51846.0
2017-11-17 12:40:00,55.08,55.09,54.99,55.07,18725.0,41.8363,41.8439,41.768,41.8287,18725.0
2017-11-17 12:45:00,55.09,55.11,55.01,55.03,15020.0,41.8439,41.8591,41.7832,41.7984,15020.0
2017-11-17 12:50:00,55.02,55.04,55.0,55.0,26663.0,41.7908,41.8059,41.7756,41.7756,26663.0
2017-11-17 12:55:00,55.02,55.03,55.01,55.01,23008.0,41.7908,41.7984,41.7832,41.7832,23008.0
2017-11-17 13:00:00,55.02,55.18,55.01,55.12,32517.0,41.7908,41.9123,41.7832,41.8667,32517.0
2017-11-17 13:05:00,55.12,55.14,55.06,55.1,18494.0,41.8667,41.8819,41.8211,41.8515,18494.0
2017-11-17 13:10:00,55.09,55.11,55.03,55.04,11677.0,41.8439,41.8591,41.7984,41.8059,11677.0
2017-11-17 13:15:00,55.02,55.08,55.0,55.01,20145.0,41.7908,41.8363,41.7756,41.7832,20145.0
2017-11-17 13:20:00,55.04,55.05,55.0,55.02,22941.0,41.8059,41.8135,41.7756,41.7908,22941.0
2017-11-17 13:25:00,55.03,55.15,55.02,55.14,27449.0,41.7984,41.8895,41.7908,41.8819,27449.0
2017-11-17 13:30:00,55.14,55.14,55.06,55.09,14435.0,41.8819,41.8819,41.8211,41.8439,14435.0
2017-11-17 13:35:00,55.1,55.16,55.1,55.15,20681.0,41.8515,41.8971,41.8515,41.8895,20681.0
2017-11-17 13:40:00,55.15,55.16,55.1,55.14,22934.0,41.8895,41.8971,41.8515,41.8819,22934.0
2017-11-17 13:45:00,55.13,55.19,55.12,55.14,23889.0,41.8743,41.9199,41.8667,41.8819,23889.0
2017-11-17 13:50:00,55.16,55.24,55.16,55.24,23015.0,41.8971,41.9579,41.8971,41.9579,23015.0
2017-11-17 13:55:00,55.24,55.35,55.19,55.33,26065.0,41.9579,42.0414,41.9199,42.0262,26065.0
2017-11-17 14:00:00,55.33,55.46,55.32,55.44,27877.0,42.0262,42.125,42.0186,42.1098,27877.0
2017-11-17 14:05:00,55.44,55.5,55.43,55.47,38145.0,42.1098,42.1553,42.1022,42.1326,38145.0
2017-11-17 14:10:00,55.48,55.58,55.44,55.56,64562.0,42.1402,42.2161,42.1098,42.2009,64562.0
2017-11-17 14:15:00,55.56,55.62,55.52,55.6,41579.0,42.2009,42.2465,42.1705,42.2313,41579.0
2017-11-17 14:20:00,55.6,55.61,55.55,55.55,36430.0,42.2313,42.2389,42.1933,42.1933,36430.0
2017-11-17 14:25:00,55.58,55.63,55.52,55.63,32497.0,42.2161,42.2541,42.1705,42.2541,32497.0
2017-11-17 14:30:00,55.64,55.79,55.63,55.75,45213.0,42.2617,42.3756,42.2541,42.3452,45213.0
2017-11-17 14:35:00,55.74,55.79,55.7,55.75,33190.0,42.3376,42.3756,42.3073,42.3452,33190.0
2017-11-17 14:40:00,55.76,55.82,55.72,55.76,35916.0,42.3528,42.3984,42.3224,42.3528,35916.0
2017-11-17 14:45:00,55.77,55.77,55.68,55.7,32631.0,42.3604,42.3604,42.2921,42.3073,32631.0
2017-11-17 14:50:00,55.7,55.76,55.69,55.72,50413.0,42.3073,42.3528,42.2997,42.3224,50413.0
2017-11-17 14:55:00,55.73,55.73,55.61,55.63,38847.0,42.33,42.33,42.2389,42.2541,38847.0
2017-11-17 15:00:00,55.63,55.63,55.56,55.56,29924.0,42.2541,42.2541,42.2009,42.2009,29924.0
2017-11-17 15:05:00,55.57,55.58,55.51,55.55,33845.0,42.2085,42.2161,42.1629,42.1933,33845.0
2017-11-17 15:10:00,55.56,55.61,55.52,55.52,30765.0,42.2009,42.2389,42.1705,42.1705,30765.0
2017-11-17 15:15:00,55.53,55.54,55.46,55.47,32457.0,42.1781,42.1857,42.125,42.1326,32457.0
2017-11-17 15:20:00,55.47,55.52,55.47,55.52,28058.0,42.1326,42.1705,42.1326,42.1705,28058.0
2017-11-17 15:25:00,55.52,55.65,55.52,55.62,115216.0,42.1705,42.2693,42.1705,42.2465,115216.0
2017-11-17 15:30:00,55.62,55.62,55.57,55.62,50459.0,42.2465,42.2465,42.2085,42.2465,50459.0
2017-11-17 15:35:00,55.62,55.84,55.61,55.79,72776.0,42.2465,42.4136,42.2389,42.3756,72776.0
2017-11-17 15:40:00,55.79,55.95,55.78,55.95,136439.0,42.3756,42.4971,42.368,42.4971,136439.0
2017-11-17 15:45:00,55.94,55.99,55.8,55.8,133071.0,42.4895,42.5275,42.3832,42.3832,133071.0
2017-11-17 15:50:00,55.78,55.94,55.75,55.89,152085.0,42.368,42.4895,42.3452,42.4516,152085.0
2017-11-17 15:55:00,55.89,55.98,55.8,55.83,292737.0,42.4516,42.5199,42.3832,42.406,292737.0
2017-11-20 09:30:00,56.0,56.73,56.0,56.68,105059.0,42.5351,43.0896,42.5351,43.0516,105059.0
2017-11-20 09:35:00,56.65,56.73,56.55,56.68,129028.0,43.0288,43.0896,42.9529,43.0516,129028.0
2017-11-20 09:40:00,56.66,56.74,56.42,56.48,75256.0,43.0364,43.0972,42.8541,42.8997,75256.0
2017-11-20 09:45:00,56.51,56.61,56.49,56.55,136024.0,42.9225,42.9985,42.9073,42.9529,136024.0
2017-11-20 09:50:00,56.56,56.58,56.46,56.5,72349.0,42.9605,42.9757,42.8845,42.9149,72349.0
2017-11-20 09:55:00,56.5,56.57,56.48,56.53,52717.0,42.9149,42.9681,42.8997,42.9377,52717.0
2017-11-20 10:00:00,56.53,56.69,56.49,56.67,58829.0,42.9377,43.0592,42.9073,43.044,58829.0
2017-11-20 10:05:00,56.67,56.96,56.66,56.88,79805.0,43.044,43.2643,43.0364,43.2035,79805.0
2017-11-20 10:10:00,56.88,56.98,56.61,56.61,61437.0,43.2035,43.2795,42.9985,42.9985,61437.0
2017-11-20 10:15:00,56.66,56.77,56.61,56.72,30050.0,43.0364,43.12,42.9985,43.082,30050.0
2017-11-20 10:20:00,56.73,56.78,56.68,56.71,35964.0,43.0896,43.1276,43.0516,43.0744,35964.0
2017-11-20 10:25:00,56.72,56.75,56.63,56.69,56935.0,43.082,43.1048,43.0136,43.0592,56935.0
2017-11-20 10:30:00,56.7,56.7,56.61,56.7,82895.0,43.0668,43.0668,42.9985,43.0668,82895.0
2017-11-20 10:35:00,56.7,56.79,56.68,56.78,78016.0,43.0668,43.1352,43.0516,43.1276,78016.0
2017-11-20 10:40:00,56.78,56.88,56.68,56.85,57254.0,43.1276,43.2035,43.0516,43.1807,57254.0
2017-11-20 10:45:00,56.85,56.93,56.81,56.83,29974.0,43.1807,43.2415,43.1504,43.1656,29974.0
2017-11-20 10:50:00,56.86,56.96,56.79,56.96,57529.0,43.1883,43.2643,43.1352,43.2643,57529.0
2017-11-20 10:55:00,56.97,57.02,56.84,56.9,62827.0,43.2719,43.3099,43.1731,43.2187,62827.0
2017-11-20 11:00:00,56.91,56.95,56.75,56.75,26845.0,43.2263,43.2567,43.1048,43.1048,26845.0
2017-11-20 11:05:00,56.75,56.75,56.61,56.63,35092.0,43.1048,43.1048,42.9985,43.0136,35092.0
2017-11-20 11:10:00,56.64,56.64,56.52,56.56,33729.0,43.0212,43.0212,42.9301,42.9605,33729.0
2017-11-20 11:15:00,56.55,56.57,56.38,56.44,40799.0,42.9529,42.9681,42.8238,42.8693,40799.0
2017-11-20 11:20:00,56.45,56.6,56.45,56.6,16241.0,42.8769,42.9909,42.8769,42.9909,16241.0
2017-11-20 11:25:00,56.58,56.64,56.57,56.61,162320.0,42.9757,43.0212,42.9681,42.9985,162320.0
2017-11-20 11:30:00,56.62,56.63,56.45,56.52,49856.0,43.006,43.0136,42.8769,42.9301,49856.0
2017-11-20 11:35:00,56.54,56.6,56.5,56.56,84926.0,42.9453,42.9909,42.9149,42.9605,84926.0
2017-11-20 11:40:00,56.58,56.61,56.57,56.6,16468.0,42.9757,42.9985,42.9681,42.9909,16468.0
2017-11-20 11:45:00,56.59,56.65,56.58,56.6,20242.0,42.9833,43.0288,42.9757,42.9909,20242.0
2017-11-20 11:50:00,56.6,56.64,56.59,56.64,17660.0,42.9909,43.0212,42.9833,43.0212,17660.0
2017-11-20 11:55:00,56.64,56.64,56.57,56.58,20627.0,43.0212,43.0212,42.9681,42.9757,20627.0
2017-11-20 12:00:00,56.58,56.63,56.57,56.63,11661.0,42.9757,43.0136,42.9681,43.0136,11661.0
2017-11-20 12:05:00,56.63,56.63,56.59,56.63,16329.0,43.0136,43.0136,42.9833,43.0136,16329.0
2017-11-20 12:10:00,56.63,56.64,56.59,56.63,12560.0,43.0136,43.0212,42.9833,43.0136,12560.0
2017-11-20 12:15:00,56.63,56.64,56.6,56.63,10843.0,43.0136,43.0212,42.9909,43.0136,10843.0
2017-11-20 12:20:00,56.63,56.64,56.61,56.63,13444.0,43.0136,43.0212,42.9985,43.0136,13444.0
2017-11-20 12:25:00,56.63,56.64,56.6,56.6,11673.0,43.0136,43.0212,42.9909,42.9909,11673.0
2017-11-20 12:30:00,56.61,56.64,56.61,56.63,11809.0,42.9985,43.0212,42.9985,43.0136,11809.0
2017-11-20 12:35:00,56.63,56.64,56.61,56.62,17497.0,43.0136,43.0212,42.9985,43.006,17497.0
2017-11-20 12:40:00,56.63,56.64,56.61,56.63,19949.0,43.0136,43.0212,42.9985,43.0136,19949.0
2017-11-20 12:45:00,56.63,56.63,56.51,56.56,17480.0,43.0136,43.0136,42.9225,42.9605,17480.0
2017-11-20 12:50:00,56.57,56.62,56.56,56.58,14199.0,42.9681,43.006,42.9605,42.9757,14199.0
2017-11-20 12:55:00,56.59,56.63,56.58,56.61,21541.0,42.9833,43.0136,42.9757,42.9985,21541.0
2017-11-20 13:00:00,56.62,56.62,56.58,56.59,11450.0,43.006,43.006,42.9757,42.9833,11450.0
2017-11-20 13:05:00,56.59,56.6,56.54,56.58,62409.0,42.9833,42.9909,42.9453,42.9757,62409.0
2017-11-20 13:10:00,56.58,56.58,56.52,56.54,34914.0,42.9757,42.9757,42.9301,42.9453,34914.0
2017-11-20 13:15:00,56.53,56.55,56.52,56.52,27021.0,42.9377,42.9529,42.9301,42.9301,27021.0
2017-11-20 13:20:00,56.53,56.55,56.5,56.52,25325.0,42.9377,42.9529,42.9149,42.9301,25325.0
2017-11-20 13:25:00,56.52,56.53,56.48,56.49,27017.0,42.9301,42.9377,42.8997,42.9073,27017.0
2017-11-20 13:30:00,56.5,56.52,56.49,56.51,9736.0,42.9149,42.9301,42.9073,42.9225,9736.0
2017-11-20 13:35:00,56.51,56.52,56.5,56.52,13662.0,42.9225,42.9301,42.9149,42.9301,13662.0
2017-11-20 13:40:00,56.52,56.52,56.45,56.46,19449.0,42.9301,42.9301,42.8769,42.8845,19449.0
2017-11-20 13:45:00,56.47,56.48,56.45,56.45,18731.0,42.8921,42.8997,42.8769,42.8769,18731.0
2017-11-20 13:50:00,56.46,56.46,56.43,56.44,21717.0,42.8845,42.8845,42.8617,42.8693,21717.0
2017-11-20 13:55:00,56.44,56.45,56.42,56.45,37634.0,42.8693,42.8769,42.8541,42.8769,37634.0
2017-11-20 14:00:00,56.44,56.44,56.42,56.44,26412.0,42.8693,42.8693,42.8541,42.8693,26412.0
2017-11-20 14:05:00,56.44,56.45,56.42,56.44,36860.0,42.8693,42.8769,42.8541,42.8693,36860.0
2017-11-20 14:10:00,56.44,56.45,56.43,56.44,20247.0,42.8693,42.8769,42.8617,42.8693,20247.0
2017-11-20 14:15:00,56.44,56.45,56.41,56.44,28291.0,42.8693,42.8769,42.8465,42.8693,28291.0
2017-11-20 14:20:00,56.43,56.45,56.42,56.44,20022.0,42.8617,42.8769,42.8541,42.8693,20022.0
2017-11-20 14:25:00,56.44,56.46,56.42,56.44,23318.0,42.8693,42.8845,42.8541,42.8693,23318.0
2017-11-20 14:30:00,56.44,56.44,56.35,56.39,22940.0,42.8693,42.8693,42.801,42.8313,22940.0
2017-11-20 14:35:00,56.39,56.41,56.32,56.34,29743.0,42.8313,42.8465,42.7782,42.7934,29743.0
2017-11-20 14:40:00,56.33,56.35,56.32,56.34,19536.0,42.7858,42.801,42.7782,42.7934,19536.0
2017-11-20 14:45:00,56.34,56.38,56.32,56.38,16894.0,42.7934,42.8238,42.7782,42.8238,16894.0
2017-11-20 14:50:00,56.38,56.5,56.38,56.47,22465.0,42.8238,42.9149,42.8238,42.8921,22465.0
2017-11-20 14:55:00,56.48,56.5,56.46,56.49,17896.0,42.8997,42.9149,42.8845,42.9073,17896.0
2017-11-20 15:00:00,56.49,56.5,56.48,56.48,18279.0,42.9073,42.9149,42.8997,42.8997,18279.0
2017-11-20 15:05:00,56.5,56.51,56.47,56.49,26524.0,42.9149,42.9225,42.8921,42.9073,26524.0
2017-11-20 15:10:00,56.48,56.5,56.46,56.49,20932.0,42.8997,42.9149,42.8845,42.9073,20932.0
2017-11-20 15:15:00,56.49,56.5,56.47,56.48,23311.0,42.9073,42.9149,42.8921,42.8997,23311.0
2017-11-20 15:20:00,56.47,56.5,56.47,56.49,22458.0,42.8921,42.9149,42.8921,42.9073,22458.0
2017-11-20 15:25:00,56.49,56.49,56.47,56.48,27163.0,42.9073,42.9073,42.8921,42.8997,27163.0
2017-11-20 15:30:00,56.48,56.48,56.39,56.39,53361.0,42.8997,42.8997,42.8313,42.8313,53361.0
2017-11-20 15:35:00,56.4,56.4,56.26,56.26,71098.0,42.8389,42.8389,42.7326,42.7326,71098.0
2017-11-20 15:40:00,56.27,56.27,56.18,56.21,101074.0,42.7402,42.7402,42.6718,42.6946,101074.0
2017-11-20 15:45:00,56.21,56.23,56.19,56.22,110808.0,42.6946,42.7098,42.6794,42.7022,110808.0
2017-11-20 15:50:00,56.22,56.22,56.19,56.21,104123.0,42.7022,42.7022,42.6794,42.6946,104123.0
2017-11-20 15:55:00,56.2,56.38,56.2,56.34,171317.0,42.687,42.8238,42.687,42.7934,171317.0
2017-11-21 09:30:00,56.44,56.51,56.16,56.22,54815.0,42.8693,42.9225,42.6567,42.7022,54815.0
2017-11-21 09:35:00,56.27,56.27,56.09,56.12,21983.0,42.7402,42.7402,42.6035,42.6263,21983.0
2017-11-21 09:40:00,56.13,56.3,56.11,56.25,40939.0,42.6339,42.763,42.6187,42.725,40939.0
2017-11-21 09:45:00,56.26,56.27,56.19,56.2,22176.0,42.7326,42.7402,42.6794,42.687,22176.0
2017-11-21 09:50:00,56.21,56.26,56.06,56.24,23569.0,42.6946,42.7326,42.5807,42.7174,23569.0
2017-11-21 09:55:00,56.24,56.26,56.18,56.26,26375.0,42.7174,42.7326,42.6718,42.7326,26375.0
2017-11-21 10:00:00,56.26,56.36,56.21,56.36,35575.0,42.7326,42.8086,42.6946,42.8086,35575.0
2017-11-21 10:05:00,56.36,56.42,56.33,56.38,27520.0,42.8086,42.8541,42.7858,42.8238,27520.0
2017-11-21 10:10:00,56.39,56.39,56.33,56.36,26664.0,42.8313,42.8313,42.7858,42.8086,26664.0
2017-11-21 10:15:00,56.38,56.4,56.28,56.28,25536.0,42.8238,42.8389,42.7478,42.7478,25536.0
2017-11-21 10:20:00,56.26,56.34,56.26,56.34,19883.0,42.7326,42.7934,42.7326,42.7934,19883.0
2017-11-21 10:25:00,56.34,56.49,56.3,56.49,29616.0,42.7934,42.9073,42.763,42.9073,29616.0
2017-11-21 10:30:00,56.5,56.72,56.49,56.7,36429.0,42.9149,43.082,42.9073,43.0668,36429.0
2017-11-21 10:35:00,56.69,56.77,56.64,56.65,58881.0,43.0592,43.12,43.0212,43.0288,58881.0
2017-11-21 10:40:00,56.66,56.72,56.61,56.61,43638.0,43.0364,43.082,42.9985,42.9985,43638.0
2017-11-21 10:45:00,56.62,56.63,56.54,56.54,18790.0,43.006,43.0136,42.9453,42.9453,18790.0
2017-11-21 10:50:00,56.54,56.57,56.5,56.51,25887.0,42.9453,42.9681,42.9149,42.9225,25887.0
2017-11-21 10:55:00,56.5,56.51,56.47,56.5,28420.0,42.9149,42.9225,42.8921,42.9149,28420.0
2017-11-21 11:00:00,56.5,56.52,56.44,56.48,42530.0,42.9149,42.9301,42.8693,42.8997,42530.0
2017-11-21 11:05:00,56.48,56.51,56.44,56.47,39162.0,42.8997,42.9225,42.8693,42.8921,39162.0
2017-11-21 11:10:00,56.46,56.51,56.45,56.48,22025.0,42.8845,42.9225,42.8769,42.8997,22025.0
2017-11-21 11:15:00,56.48,56.51,56.48,56.5,19174.0,42.8997,42.9225,42.8997,42.9149,19174.0
2017-11-21 11:20:00,56.5,56.51,56.47,56.51,37754.0,42.9149,42.9225,42.8921,42.9225,37754.0
2017-11-21 11:25:00,56.51,56.52,56.47,56.5,25420.0,42.9225,42.9301,42.8921,42.9149,25420.0
2017-11-21 11:30:00,56.5,56.51,56.47,56.5,21224.0,42.9149,42.9225,42.8921,42.9149,21224.0
2017-11-21 11:35:00,56.5,56.51,56.45,56.45,15952.0,42.9149,42.9225,42.8769,42.8769,15952.0
2017-11-21 11:40:00,56.45,56.51,56.45,56.5,18929.0,42.8769,42.9225,42.8769,42.9149,18929.0
2017-11-21 11:45:00,56.5,56.5,56.48,56.49,27513.0,42.9149,42.9149,42.8997,42.9073,27513.0
2017-11-21 11:50:00,56.48,56.5,56.46,56.46,20026.0,42.8997,42.9149,42.8845,42.8845,20026.0
2017-11-21 11:55:00,56.47,56.47,56.42,56.44,29515.0,42.8921,42.8921,42.8541,42.8693,29515.0
2017-11-21 12:00:00,56.44,56.51,56.44,56.48,110762.0,42.8693,42.9225,42.8693,42.8997,110762.0
2017-11-21 12:05:00,56.48,56.49,56.34,56.36,20689.0,42.8997,42.9073,42.7934,42.8086,20689.0
2017-11-21 12:10:00,56.36,56.4,56.32,56.34,11331.0,42.8086,42.8389,42.7782,42.7934,11331.0
2017-11-21 12:15:00,56.34,56.41,56.31,56.41,20073.0,42.7934,42.8465,42.7706,42.8465,20073.0
2017-11-21 12:20:00,56.41,56.45,56.39,56.43,17900.0,42.8465,42.8769,42.8313,42.8617,17900.0
2017-11-21 12:25:00,56.43,56.51,56.42,56.49,31845.0,42.8617,42.9225,42.8541,42.9073,31845.0
2017-11-21 12:30:00,56.49,56.58,56.48,56.54,20089.0,42.9073,42.9757,42.8997,42.9453,20089.0
2017-11-21 12:35:00,56.53,56.59,56.49,56.57,41934.0,42.9377,42.9833,42.9073,42.9681,41934.0
2017-11-21 12:40:00,56.57,56.59,56.56,56.58,16400.0,42.9681,42.9833,42.9605,42.9757,16400.0
2017-11-21 12:45:00,56.58,56.59,56.55,56.58,17535.0,42.9757,42.9833,42.9529,42.9757,17535.0
2017-11-21 12:50:00,56.58,56.58,56.51,56.54,50363.0,42.9757,42.9757,42.9225,42.9453,50363.0
2017-11-21 12:55:00,56.54,56.57,56.48,56.48,16704.0,42.9453,42.9681,42.8997,42.8997,16704.0
2017-11-21 13:00:00,56.48,56.56,56.45,56.49,48136.0,42.8997,42.9605,42.8769,42.9073,48136.0
2017-11-21 13:05:00,56.49,56.5,56.45,56.46,12454.0,42.9073,42.9149,42.8769,42.8845,12454.0
2017-11-21 13:10:00,56.46,56.47,56.45,56.45,9704.0,42.8845,42.8921,42.8769,42.8769,9704.0
2017-11-21 13:15:00,56.45,56.5,56.45,56.47,22155.0,42.8769,42.9149,42.8769,42.8921,22155.0
2017-11-21 13:20:00,56.47,56.47,56.41,56.44,15711.0,42.8921,42.8921,42.8465,42.8693,15711.0
2017-11-21 13:25:00,56.44,56.45,56.43,56.44,10838.0,42.8693,42.8769,42.8617,42.8693,10838.0
2017-11-21 13:30:00,56.44,56.44,56.33,56.35,29311.0,42.8693,42.8693,42.7858,42.801,29311.0
2017-11-21 13:35:00,56.35,56.37,56.26,56.27,27449.0,42.801,42.8162,42.7326,42.7402,27449.0
2017-11-21 13:40:00,56.27,56.33,56.27,56.31,14799.0,42.7402,42.7858,42.7402,42.7706,14799.0
2017-11-21 13:45:00,56.32,56.33,56.3,56.31,21851.0,42.7782,42.7858,42.763,42.7706,21851.0
2017-11-21 13:50:00,56.31,56.33,56.28,56.3,37576.0,42.7706,42.7858,42.7478,42.763,37576.0
2017-11-21 13:55:00,56.3,56.31,56.0,56.01,78401.0,42.763,42.7706,42.5351,42.5427,78401.0
2017-11-21 14:00:00,56.0,56.03,55.96,56.0,74080.0,42.5351,42.5579,42.5047,42.5351,74080.0
2017-11-21 14:05:00,56.0,56.05,55.94,56.04,38763.0,42.5351,42.5731,42.4895,42.5655,38763.0
2017-11-21 14:10:00,56.06,56.19,56.06,56.16,20805.0,42.5807,42.6794,42.5807,42.6567,20805.0
2017-11-21 14:15:00,56.16,56.16,56.1,56.12,22146.0,42.6567,42.6567,42.6111,42.6263,22146.0
2017-11-21 14:20:00,56.11,56.16,56.1,56.1,19520.0,42.6187,42.6567,42.6111,42.6111,19520.0
2017-11-21 14:25:00,56.1,56.12,56.08,56.1,25643.0,42.6111,42.6263,42.5959,42.6111,25643.0
2017-11-21 14:30:00,56.1,56.14,56.09,56.11,34210.0,42.6111,42.6415,42.6035,42.6187,34210.0
2017-11-21 14:35:00,56.1,56.11,56.07,56.08,19763.0,42.6111,42.6187,42.5883,42.5959,19763.0
2017-11-21 14:40:00,56.08,56.23,56.08,56.18,24709.0,42.5959,42.7098,42.5959,42.6718,24709.0
2017-11-21 14:45:00,56.18,56.21,56.16,56.18,16146.0,42.6718,42.6946,42.6567,42.6718,16146.0
2017-11-21 14:50:00,56.18,56.24,56.15,56.2,16861.0,42.6718,42.7174,42.6491,42.687,16861.0
2017-11-21 14:55:00,56.2,56.2,56.12,56.18,16612.0,42.687,42.687,42.6263,42.6718,16612.0
2017-11-21 15:00:00,56.19,56.23,56.18,56.18,21979.0,42.6794,42.7098,42.6718,42.6718,21979.0
2017-11-21 15:05:00,56.19,56.23,56.18,56.19,19841.0,42.6794,42.7098,42.6718,42.6794,19841.0
2017-11-21 15:10:00,56.19,56.19,56.14,56.14,23841.0,42.6794,42.6794,42.6415,42.6415,23841.0
2017-11-21 15:15:00,56.15,56.15,56.07,56.09,38539.0,42.6491,42.6491,42.5883,42.6035,38539.0
2017-11-21 15:20:00,56.09,56.09,55.99,56.01,84053.0,42.6035,42.6035,42.5275,42.5427,84053.0
2017-11-21 15:25:00,56.01,56.08,56.0,56.03,69051.0,42.5427,42.5959,42.5351,42.5579,69051.0
2017-11-21 15:30:00,56.02,56.03,55.92,55.94,89765.0,42.5503,42.5579,42.4744,42.4895,89765.0
2017-11-21 15:35:00,55.94,55.95,55.81,55.88,148190.0,42.4895,42.4971,42.3908,42.444,148190.0
2017-11-21 15:40:00,55.88,56.05,55.83,56.05,53776.0,42.444,42.5731,42.406,42.5731,53776.0
2017-11-21 15:45:00,56.05,56.1,55.98,56.07,66319.0,42.5731,42.6111,42.5199,42.5883,66319.0
2017-11-21 15:50:00,56.07,56.07,56.01,56.03,70393.0,42.5883,42.5883,42.5427,42.5579,70393.0
2017-11-21 15:55:00,56.02,56.08,56.02,56.07,101851.0,42.5503,42.5959,42.5503,42.5883,101851.0
2017-11-22 09:30:00,56.54,56.88,56.43,56.8,91016.0,42.9453,43.2035,42.8617,43.1428,91016.0
2017-11-22 09:35:00,56.84,56.99,56.71,56.83,66236.0,43.1731,43.2871,43.0744,43.1656,66236.0
2017-11-22 09:40:00,56.84,56.96,56.55,56.8,47407.0,43.1731,43.2643,42.9529,43.1428,47407.0
2017-11-22 09:45:00,56.8,56.88,56.54,56.64,92880.0,43.1428,43.2035,42.9453,43.0212,92880.0
2017-11-22 09:50:00,56.64,56.99,56.63,56.98,67123.0,43.0212,43.2871,43.0136,43.2795,67123.0
2017-11-22 09:55:00,56.98,57.04,56.84,56.84,41434.0,43.2795,43.3251,43.1731,43.1731,41434.0
2017-11-22 10:00:00,56.84,57.05,56.75,56.94,52529.0,43.1731,43.3327,43.1048,43.2491,52529.0
2017-11-22 10:05:00,56.93,57.09,56.92,56.96,41690.0,43.2415,43.363,43.2339,43.2643,41690.0
2017-11-22 10:10:00,56.97,57.02,56.81,57.02,47647.0,43.2719,43.3099,43.1504,43.3099,47647.0
2017-11-22 10:15:00,57.02,57.06,56.92,57.05,60598.0,43.3099,43.3403,43.2339,43.3327,60598.0
2017-11-22 10:20:00,57.05,57.15,56.94,57.13,49625.0,43.3327,43.4086,43.2491,43.3934,49625.0
2017-11-22 10:25:00,57.15,57.15,57.03,57.09,25133.0,43.4086,43.4086,43.3175,43.363,25133.0
2017-11-22 10:30:00,57.09,57.1,56.85,56.99,42567.0,43.363,43.3706,43.1807,43.2871,42567.0
2017-11-22 10:35:00,56.98,57.06,56.92,57.04,40964.0,43.2795,43.3403,43.2339,43.3251,40964.0
2017-11-22 10:40:00,57.05,57.06,56.93,57.06,29335.0,43.3327,43.3403,43.2415,43.3403,29335.0
2017-11-22 10:45:00,57.06,57.06,56.84,56.84,44086.0,43.3403,43.3403,43.1731,43.1731,44086.0
2017-11-22 10:50:00,56.84,56.85,56.72,56.77,44037.0,43.1731,43.1807,43.082,43.12,44037.0
2017-11-22 10:55:00,56.78,56.86,56.73,56.77,35863.0,43.1276,43.1883,43.0896,43.12,35863.0
2017-11-22 11:00:00,56.77,56.81,56.75,56.8,20031.0,43.12,43.1504,43.1048,43.1428,20031.0
2017-11-22 11:05:00,56.8,56.81,56.72,56.73,31965.0,43.1428,43.1504,43.082,43.0896,31965.0
2017-11-22 11:10:00,56.72,56.72,56.65,56.69,16992.0,43.082,43.082,43.0288,43.0592,16992.0
2017-11-22 11:15:00,56.69,56.73,56.6,56.73,30513.0,43.0592,43.0896,42.9909,43.0896,30513.0
2017-11-22 11:20:00,56.74,56.82,56.69,56.8,25747.0,43.0972,43.158,43.0592,43.1428,25747.0
2017-11-22 11:25:00,56.8,56.82,56.76,56.8,16919.0,43.1428,43.158,43.1124,43.1428,16919.0
2017-11-22 11:30:00,56.8,56.81,56.76,56.76,13751.0,43.1428,43.1504,43.1124,43.1124,13751.0
2017-11-22 11:35:00,56.76,56.78,56.69,56.78,15148.0,43.1124,43.1276,43.0592,43.1276,15148.0
2017-11-22 11:40:00,56.79,56.79,56.73,56.79,16832.0,43.1352,43.1352,43.0896,43.1352,16832.0
2017-11-22 11:45:00,56.79,56.86,56.76,56.85,20996.0,43.1352,43.1883,43.1124,43.1807,20996.0
2017-11-22 11:50:00,56.86,56.86,56.78,56.84,37851.0,43.1883,43.1883,43.1276,43.1731,37851.0
2017-11-22 11:55:00,56.85,56.91,56.83,56.89,27112.0,43.1807,43.2263,43.1656,43.2111,27112.0
2017-11-22 12:00:00,56.9,56.98,56.84,56.91,21368.0,43.2187,43.2795,43.1731,43.2263,21368.0
2017-11-22 12:05:00,56.91,57.01,56.9,57.0,34973.0,43.2263,43.3023,43.2187,43.2947,34973.0
2017-11-22 12:10:00,57.0,57.02,56.97,57.0,17391.0,43.2947,43.3099,43.2719,43.2947,17391.0
2017-11-22 12:15:00,57.0,57.01,56.93,56.98,24966.0,43.2947,43.3023,43.2415,43.2795,24966.0
2017-11-22 12:20:00,56.98,56.98,56.84,56.87,18969.0,43.2795,43.2795,43.1731,43.1959,18969.0
2017-11-22 12:25:00,56.88,56.9,56.87,56.88,17508.0,43.2035,43.2187,43.1959,43.2035,17508.0
2017-11-22 12:30:00,56.87,56.89,56.8,56.83,25326.0,43.1959,43.2111,43.1428,43.1656,25326.0
2017-11-22 12:35:00,56.84,56.85,56.79,56.84,15405.0,43.1731,43.1807,43.1352,43.1731,15405.0
2017-11-22 12:40:00,56.84,56.9,56.83,56.9,18688.0,43.1731,43.2187,43.1656,43.2187,18688.0
2017-11-22 12:45:00,56.9,56.95,56.89,56.92,11319.0,43.2187,43.2567,43.2111,43.2339,11319.0
2017-11-22 12:50:00,56.92,57.01,56.92,57.01,15311.0,43.2339,43.3023,43.2339,43.3023,15311.0
2017-11-22 12:55:00,57.02,57.04,56.97,57.01,13036.0,43.3099,43.3251,43.2719,43.3023,13036.0
2017-11-22 13:00:00,57.02,57.02,56.96,56.98,22730.0,43.3099,43.3099,43.2643,43.2795,22730.0
2017-11-22 13:05:00,56.98,56.99,56.95,56.96,21542.0,43.2795,43.2871,43.2567,43.2643,21542.0
2017-11-22 13:10:00,56.96,56.97,56.92,56.92,18921.0,43.2643,43.2719,43.2339,43.2339,18921.0
2017-11-22 13:15:00,56.92,57.01,56.88,56.98,28013.0,43.2339,43.3023,43.2035,43.2795,28013.0
2017-11-22 13:20:00,56.99,57.01,56.9,56.9,26246.0,43.2871,43.3023,43.2187,43.2187,26246.0
2017-11-22 13:25:00,56.91,56.94,56.74,56.78,47937.0,43.2263,43.2491,43.0972,43.1276,47937.0
2017-11-22 13:30:00,56.79,56.82,56.73,56.8,16810.0,43.1352,43.158,43.0896,43.1428,16810.0
2017-11-22 13:35:00,56.82,56.82,56.65,56.66,32775.0,43.158,43.158,43.0288,43.0364,32775.0
2017-11-22 13:40:00,56.66,56.72,56.58,56.68,52321.0,43.0364,43.082,42.9757,43.0516,52321.0
2017-11-22 13:45:00,56.69,56.84,56.69,56.82,31991.0,43.0592,43.1731,43.0592,43.158,31991.0
2017-11-22 13:50:00,56.84,56.84,56.74,56.75,22427.0,43.1731,43.1731,43.0972,43.1048,22427.0
2017-11-22 13:55:00,56.75,56.77,56.73,56.75,24560.0,43.1048,43.12,43.0896,43.1048,24560.0
2017-11-22 14:00:00,56.75,56.76,56.74,56.75,25148.0,43.1048,43.1124,43.0972,43.1048,25148.0
2017-11-22 14:05:00,56.74,56.74,56.62,56.69,64832.0,43.0972,43.0972,43.006,43.0592,64832.0
2017-11-22 14:10:00,56.7,56.73,56.66,56.67,26074.0,43.0668,43.0896,43.0364,43.044,26074.0
2017-11-22 14:15:00,56.68,56.68,56.51,56.55,33195.0,43.0516,43.0516,42.9225,42.9529,33195.0
2017-11-22 14:20:00,56.55,56.75,56.55,56.68,42073.0,42.9529,43.1048,42.9529,43.0516,42073.0
2017-11-22 14:25:00,56.7,56.72,56.64,56.68,21419.0,43.0668,43.082,43.0212,43.0516,21419.0
2017-11-22 14:30:00,56.68,56.77,56.68,56.7,24829.0,43.0516,43.12,43.0516,43.0668,24829.0
2017-11-22 14:35:00,56.7,56.71,56.65,56.66,19233.0,43.0668,43.0744,43.0288,43.0364,19233.0
2017-11-22 14:40:00,56.66,56.71,56.63,56.68,17033.0,43.0364,43.0744,43.0136,43.0516,17033.0
2017-11-22 14:45:00,56.68,56.69,56.57,56.6,32576.0,43.0516,43.0592,42.9681,42.9909,32576.0
2017-11-22 14:50:00,56.6,56.63,56.56,56.58,22172.0,42.9909,43.0136,42.9605,42.9757,22172.0
2017-11-22 14:55:00,56.58,56.61,56.56,56.58,14912.0,42.9757,42.9985,42.9605,42.9757,14912.0
2017-11-22 15:00:00,56.57,56.6,56.51,56.53,34274.0,42.9681,42.9909,42.9225,42.9377,34274.0
2017-11-22 15:05:00,56.53,56.54,56.46,56.47,27440.0,42.9377,42.9453,42.8845,42.8921,27440.0
2017-11-22 15:10:00,56.47,56.48,56.45,56.46,21045.0,42.8921,42.8997,42.8769,42.8845,21045.0
2017-11-22 15:15:00,56.47,56.55,56.45,56.54,21478.0,42.8921,42.9529,42.8769,42.9453,21478.0
2017-11-22 15:20:00,56.54,56.62,56.54,56.6,19620.0,42.9453,43.006,42.9453,42.9909,19620.0
2017-11-22 15:25:00,56.6,56.61,56.5,56.52,27765.0,42.9909,42.9985,42.9149,42.9301,27765.0
2017-11-22 15:30:00,56.51,56.52,56.45,56.47,34273.0,42.9225,42.9301,42.8769,42.8921,34273.0
2017-11-22 15:35:00,56.48,56.52,56.47,56.51,38671.0,42.8997,42.9301,42.8921,42.9225,38671.0
2017-11-22 15:40:00,56.51,56.53,56.44,56.53,84632.0,42.9225,42.9377,42.8693,42.9377,84632.0
2017-11-22 15:45:00,56.53,56.53,56.4,56.41,93700.0,42.9377,42.9377,42.8389,42.8465,93700.0
2017-11-22 15:50:00,56.41,56.41,56.34,56.34,94446.0,42.8465,42.8465,42.7934,42.7934,94446.0
2017-11-22 15:55:00,56.35,56.51,56.34,56.48,145452.0,42.801,42.9225,42.7934,42.8997,145452.0
2017-11-24 09:30:00,56.75,56.75,56.17,56.44,94978.0,43.1048,43.1048,42.6642,42.8693,94978.0
2017-11-24 09:35:00,56.4,56.6,56.31,56.51,67778.0,42.8389,42.9909,42.7706,42.9225,67778.0
2017-11-24 09:40:00,56.52,56.85,56.52,56.74,74421.0,42.9301,43.1807,42.9301,43.0972,74421.0
2017-11-24 09:45:00,56.73,56.98,56.71,56.72,48619.0,43.0896,43.2795,43.0744,43.082,48619.0
2017-11-24 09:50:00,56.75,56.75,56.37,56.44,73915.0,43.1048,43.1048,42.8162,42.8693,73915.0
2017-11-24 09:55:00,56.45,56.82,56.44,56.8,40968.0,42.8769,43.158,42.8693,43.1428,40968.0
2017-11-24 10:00:00,56.8,56.89,56.68,56.82,53455.0,43.1428,43.2111,43.0516,43.158,53455.0
2017-11-24 10:05:00,56.82,56.92,56.8,56.83,89778.0,43.158,43.2339,43.1428,43.1656,89778.0
2017-11-24 10:10:00,56.84,57.05,56.8,56.8,97738.0,43.1731,43.3327,43.1428,43.1428,97738.0
2017-11-24 10:15:00,56.81,56.99,56.81,56.99,40402.0,43.1504,43.2871,43.1504,43.2871,40402.0
2017-11-24 10:20:00,56.99,56.99,56.87,56.93,36291.0,43.2871,43.2871,43.1959,43.2415,36291.0
2017-11-24 10:25:00,56.93,56.98,56.9,56.92,28335.0,43.2415,43.2795,43.2187,43.2339,28335.0
2017-11-24 10:30:00,56.9,56.98,56.83,56.9,47071.0,43.2187,43.2795,43.1656,43.2187,47071.0
2017-11-24 10:35:00,56.9,56.93,56.81,56.82,42190.0,43.2187,43.2415,43.1504,43.158,42190.0
2017-11-24 10:40:00,56.82,56.92,56.8,56.91,32894.0,43.158,43.2339,43.1428,43.2263,32894.0
2017-11-24 10:45:00,56.91,56.99,56.82,56.93,50124.0,43.2263,43.2871,43.158,43.2415,50124.0
2017-11-24 10:50:00,56.93,57.15,56.91,57.14,52306.0,43.2415,43.4086,43.2263,43.401,52306.0
2017-11-24 10:55:00,57.15,57.24,57.11,57.24,58302.0,43.4086,43.477,43.3782,43.477,58302.0
2017-11-24 11:00:00,57.24,57.35,57.17,57.34,55172.0,43.477,43.5605,43.4238,43.5529,55172.0
2017-11-24 11:05:00,57.34,57.35,57.03,57.03,70523.0,43.5529,43.5605,43.3175,43.3175,70523.0
2017-11-24 11:10:00,57.03,57.18,57.03,57.17,48786.0,43.3175,43.4314,43.3175,43.4238,48786.0
2017-11-24 11:15:00,57.17,57.21,57.11,57.11,35121.0,43.4238,43.4542,43.3782,43.3782,35121.0
2017-11-24 11:20:00,57.11,57.17,57.11,57.12,32133.0,43.3782,43.4238,43.3782,43.3858,32133.0
2017-11-24 11:25:00,57.13,57.19,57.04,57.06,37395.0,43.3934,43.439,43.3251,43.3403,37395.0
2017-11-24 11:30:00,57.06,57.08,57.0,57.02,42119.0,43.3403,43.3554,43.2947,43.3099,42119.0
2017-11-24 11:35:00,57.02,57.06,56.96,57.02,93294.0,43.3099,43.3403,43.2643,43.3099,93294.0
2017-11-24 11:40:00,57.01,57.02,56.8,56.8,71835.0,43.3023,43.3099,43.1428,43.1428,71835.0
2017-11-24 11:45:00,56.8,56.88,56.8,56.85,34510.0,43.1428,43.2035,43.1428,43.1807,34510.0
2017-11-24 11:50:00,56.85,57.02,56.85,57.02,45791.0,43.1807,43.3099,43.1807,43.3099,45791.0
2017-11-24 11:55:00,57.02,57.04,56.93,56.95,38841.0,43.3099,43.3251,43.2415,43.2567,38841.0
2017-11-24 12:00:00,56.96,57.12,56.96,57.09,60242.0,43.2643,43.3858,43.2643,43.363,60242.0
2017-11-24 12:05:00,57.1,57.16,57.07,57.12,44111.0,43.3706,43.4162,43.3478,43.3858,44111.0
2017-11-24 12:10:00,57.12,57.13,57.03,57.09,35355.0,43.3858,43.3934,43.3175,43.363,35355.0
2017-11-24 12:15:00,57.1,57.11,57.03,57.09,31123.0,43.3706,43.3782,43.3175,43.363,31123.0
2017-11-24 12:20:00,57.09,57.09,57.02,57.06,27938.0,43.363,43.363,43.3099,43.3403,27938.0
2017-11-24 12:25:00,57.06,57.11,57.04,57.1,28677.0,43.3403,43.3782,43.3251,43.3706,28677.0
2017-11-24 12:30:00,57.09,57.12,57.02,57.05,39939.0,43.363,43.3858,43.3099,43.3327,39939.0
2017-11-24 12:35:00,57.05,57.15,57.04,57.1,35784.0,43.3327,43.4086,43.3251,43.3706,35784.0
2017-11-24 12:40:00,57.09,57.11,57.05,57.08,45885.0,43.363,43.3782,43.3327,43.3554,45885.0
2017-11-24 12:45:00,57.07,57.09,57.03,57.06,61487.0,43.3478,43.363,43.3175,43.3403,61487.0
2017-11-24 12:50:00,57.06,57.08,57.03,57.08,64188.0,43.3403,43.3554,43.3175,43.3554,64188.0
2017-11-24 12:55:00,57.07,57.11,57.0,57.02,125972.0,43.3478,43.3782,43.2947,43.3099,125972.0
2017-11-27 09:30:00,57.55,58.35,57.21,58.13,187688.0,43.7124,44.3201,43.4542,44.153,187688.0
2017-11-27 09:35:00,58.21,58.23,57.23,57.23,179349.0,44.2137,44.2289,43.4694,43.4694,179349.0
2017-11-27 09:40:00,57.27,57.82,57.21,57.66,79287.0,43.4998,43.9175,43.4542,43.796,79287.0
2017-11-27 09:45:00,57.63,57.75,57.53,57.65,32028.0,43.7732,43.8643,43.6972,43.7884,32028.0
2017-11-27 09:50:00,57.64,57.93,57.63,57.74,43322.0,43.7808,44.0011,43.7732,43.8568,43322.0
2017-11-27 09:55:00,57.72,57.75,57.56,57.74,30228.0,43.8416,43.8643,43.72,43.8568,30228.0
2017-11-27 10:00:00,57.69,57.78,57.51,57.66,65705.0,43.8188,43.8871,43.6821,43.796,65705.0
2017-11-27 10:05:00,57.67,57.85,57.58,57.85,49747.0,43.8036,43.9403,43.7352,43.9403,49747.0
2017-11-27 10:10:00,57.82,57.9,57.52,57.56,90236.0,43.9175,43.9783,43.6896,43.72,90236.0
2017-11-27 10:15:00,57.55,57.76,57.44,57.76,55866.0,43.7124,43.8719,43.6289,43.8719,55866.0
2017-11-27 10:20:00,57.74,57.91,57.72,57.82,30861.0,43.8568,43.9859,43.8416,43.9175,30861.0
2017-11-27 10:25:00,57.82,57.85,57.65,57.84,31020.0,43.9175,43.9403,43.7884,43.9327,31020.0
2017-11-27 10:30:00,57.83,57.88,57.77,57.81,44926.0,43.9251,43.9631,43.8795,43.9099,44926.0
2017-11-27 10:35:00,57.82,57.85,57.71,57.73,40319.0,43.9175,43.9403,43.834,43.8492,40319.0
2017-11-27 10:40:00,57.73,57.78,57.63,57.75,42883.0,43.8492,43.8871,43.7732,43.8643,42883.0
2017-11-27 10:45:00,57.74,57.79,57.68,57.7,48058.0,43.8568,43.8947,43.8112,43.8264,48058.0
2017-11-27 10:50:00,57.7,57.8,57.67,57.8,59410.0,43.8264,43.9023,43.8036,43.9023,59410.0
2017-11-27 10:55:00,57.8,57.83,57.71,57.81,34230.0,43.9023,43.9251,43.834,43.9099,34230.0
2017-11-27 11:00:00,57.8,57.8,57.75,57.76,27492.0,43.9023,43.9023,43.8643,43.8719,27492.0
2017-11-27 11:05:00,57.76,57.83,57.76,57.76,29132.0,43.8719,43.9251,43.8719,43.8719,29132.0
2017-11-27 11:10:00,57.77,57.82,57.55,57.57,41553.0,43.8795,43.9175,43.7124,43.7276,41553.0
2017-11-27 11:15:00,57.56,57.56,57.23,57.27,62743.0,43.72,43.72,43.4694,43.4998,62743.0
2017-11-27 11:20:00,57.27,57.32,57.2,57.22,59232.0,43.4998,43.5377,43.4466,43.4618,59232.0
2017-11-27 11:25:00,57.22,57.39,57.21,57.29,42613.0,43.4618,43.5909,43.4542,43.5149,42613.0
2017-11-27 11:30:00,57.27,57.28,57.11,57.11,41783.0,43.4998,43.5074,43.3782,43.3782,41783.0
2017-11-27 11:35:00,57.11,57.15,56.8,57.02,97624.0,43.3782,43.4086,43.1428,43.3099,97624.0
2017-11-27 11:40:00,57.02,57.02,56.85,56.85,58007.0,43.3099,43.3099,43.1807,43.1807,58007.0
2017-11-27 11:45:00,56.85,57.03,56.85,56.99,58004.0,43.1807,43.3175,43.1807,43.2871,58004.0
2017-11-27 11:50:00,57.0,57.12,56.97,57.09,27058.0,43.2947,43.3858,43.2719,43.363,27058.0
2017-11-27 11:55:00,57.09,57.26,57.07,57.14,35655.0,43.363,43.4922,43.3478,43.401,35655.0
2017-11-27 12:00:00,57.14,57.2,57.02,57.05,25948.0,43.401,43.4466,43.3099,43.3327,25948.0
2017-11-27 12:05:00,57.06,57.08,56.93,56.94,21935.0,43.3403,43.3554,43.2415,43.2491,21935.0
2017-11-27 12:10:00,56.93,57.0,56.93,56.98,13409.0,43.2415,43.2947,43.2415,43.2795,13409.0
2017-11-27 12:15:00,56.99,57.07,56.99,57.04,34426.0,43.2871,43.3478,43.2871,43.3251,34426.0
2017-11-27 12:20:00,57.03,57.04,56.97,56.97,19586.0,43.3175,43.3251,43.2719,43.2719,19586.0
2017-11-27 12:25:00,56.97,57.03,56.96,57.03,15171.0,43.2719,43.3175,43.2643,43.3175,15171.0
2017-11-27 12:30:00,57.04,57.04,56.95,56.99,15151.0,43.3251,43.3251,43.2567,43.2871,15151.0
2017-11-27 12:35:00,57.0,57.03,56.95,56.98,15384.0,43.2947,43.3175,43.2567,43.2795,15384.0
2017-11-27 12:40:00,56.99,57.01,56.97,56.97,10451.0,43.2871,43.3023,43.2719,43.2719,10451.0
2017-11-27 12:45:00,56.97,57.09,56.97,57.09,18529.0,43.2719,43.363,43.2719,43.363,18529.0
2017-11-27 12:50:00,57.09,57.12,57.04,57.06,30840.0,43.363,43.3858,43.3251,43.3403,30840.0
2017-11-27 12:55:00,57.06,57.1,57.01,57.03,11216.0,43.3403,43.3706,43.3023,43.3175,11216.0
2017-11-27 13:00:00,57.05,57.05,57.01,57.03,18108.0,43.3327,43.3327,43.3023,43.3175,18108.0
2017-11-27 13:05:00,57.04,57.25,57.02,57.2,55856.0,43.3251,43.4846,43.3099,43.4466,55856.0
2017-11-27 13:10:00,57.2,57.21,57.07,57.08,12850.0,43.4466,43.4542,43.3478,43.3554,12850.0
2017-11-27 13:15:00,57.08,57.09,57.03,57.04,15361.0,43.3554,43.363,43.3175,43.3251,15361.0
2017-11-27 13:20:00,57.05,57.1,57.03,57.06,25759.0,43.3327,43.3706,43.3175,43.3403,25759.0
2017-11-27 13:25:00,57.07,57.13,57.06,57.13,16349.0,43.3478,43.3934,43.3403,43.3934,16349.0
2017-11-27 13:30:00,57.13,57.2,57.11,57.19,24613.0,43.3934,43.4466,43.3782,43.439,24613.0
2017-11-27 13:35:00,57.19,57.2,57.07,57.11,20138.0,43.439,43.4466,43.3478,43.3782,20138.0
2017-11-27 13:40:00,57.12,57.2,57.11,57.19,26906.0,43.3858,43.4466,43.3782,43.439,26906.0
2017-11-27 13:45:00,57.2,57.26,57.19,57.26,21729.0,43.4466,43.4922,43.439,43.4922,21729.0
2017-11-27 13:50:00,57.26,57.28,57.23,57.26,24721.0,43.4922,43.5074,43.4694,43.4922,24721.0
2017-11-27 13:55:00,57.25,57.25,57.16,57.17,25105.0,43.4846,43.4846,43.4162,43.4238,25105.0
2017-11-27 14:00:00,57.17,57.18,57.07,57.1,19923.0,43.4238,43.4314,43.3478,43.3706,19923.0
2017-11-27 14:05:00,57.1,57.1,57.05,57.09,18339.0,43.3706,43.3706,43.3327,43.363,18339.0
2017-11-27 14:10:00,57.08,57.14,57.06,57.06,17654.0,43.3554,43.401,43.3403,43.3403,17654.0
2017-11-27 14:15:00,57.06,57.1,57.06,57.08,14317.0,43.3403,43.3706,43.3403,43.3554,14317.0
2017-11-27 14:20:00,57.08,57.09,57.05,57.06,16515.0,43.3554,43.363,43.3327,43.3403,16515.0
2017-11-27 14:25:00,57.07,57.09,57.05,57.05,15532.0,43.3478,43.363,43.3327,43.3327,15532.0
2017-11-27 14:30:00,57.05,57.1,57.05,57.06,16426.0,43.3327,43.3706,43.3327,43.3403,16426.0
2017-11-27 14:35:00,57.07,57.07,57.04,57.05,12412.0,43.3478,43.3478,43.3251,43.3327,12412.0
2017-11-27 14:40:00,57.05,57.07,57.01,57.03,14137.0,43.3327,43.3478,43.3023,43.3175,14137.0
2017-11-27 14:45:00,57.03,57.05,57.01,57.04,14653.0,43.3175,43.3327,43.3023,43.3251,14653.0
2017-11-27 14:50:00,57.04,57.04,57.01,57.04,12700.0,43.3251,43.3251,43.3023,43.3251,12700.0
2017-11-27 14:55:00,57.05,57.1,57.04,57.08,15312.0,43.3327,43.3706,43.3251,43.3554,15312.0
2017-11-27 15:00:00,57.07,57.07,56.98,57.01,23993.0,43.3478,43.3478,43.2795,43.3023,23993.0
2017-11-27 15:05:00,57.01,57.02,56.97,57.01,24932.0,43.3023,43.3099,43.2719,43.3023,24932.0
2017-11-27 15:10:00,57.01,57.05,57.01,57.05,19752.0,43.3023,43.3327,43.3023,43.3327,19752.0
2017-11-27 15:15:00,57.05,57.07,57.01,57.05,32130.0,43.3327,43.3478,43.3023,43.3327,32130.0
2017-11-27 15:20:00,57.06,57.07,57.03,57.03,28820.0,43.3403,43.3478,43.3175,43.3175,28820.0
2017-11-27 15:25:00,57.04,57.05,57.02,57.02,19786.0,43.3251,43.3327,43.3099,43.3099,19786.0
2017-11-27 15:30:00,57.03,57.05,56.98,56.98,31511.0,43.3175,43.3327,43.2795,43.2795,31511.0
2017-11-27 15:35:00,56.98,57.03,56.97,57.01,46386.0,43.2795,43.3175,43.2719,43.3023,46386.0
2017-11-27 15:40:00,57.01,57.04,57.0,57.01,50488.0,43.3023,43.3251,43.2947,43.3023,50488.0
2017-11-27 15:45:00,57.02,57.12,57.02,57.09,69998.0,43.3099,43.3858,43.3099,43.363,69998.0
2017-11-27 15:50:00,57.09,57.1,57.06,57.06,52586.0,43.363,43.3706,43.3403,43.3403,52586.0
2017-11-27 15:55:00,57.07,57.08,57.02,57.04,167281.0,43.3478,43.3554,43.3099,43.3251,167281.0
2017-11-28 09:30:00,56.88,57.46,56.88,57.36,67308.0,43.2035,43.6441,43.2035,43.5681,67308.0
2017-11-28 09:35:00,57.38,57.54,57.35,57.48,41158.0,43.5833,43.7048,43.5605,43.6593,41158.0
2017-11-28 09:40:00,57.48,57.56,57.31,57.42,83080.0,43.6593,43.72,43.5301,43.6137,83080.0
2017-11-28 09:45:00,57.41,57.49,57.18,57.18,49756.0,43.6061,43.6669,43.4314,43.4314,49756.0
2017-11-28 09:50:00,57.19,57.34,57.19,57.31,20375.0,43.439,43.5529,43.439,43.5301,20375.0
2017-11-28 09:55:00,57.32,57.5,57.32,57.45,30791.0,43.5377,43.6745,43.5377,43.6365,30791.0
2017-11-28 10:00:00,57.45,57.55,57.38,57.54,41156.0,43.6365,43.7124,43.5833,43.7048,41156.0
2017-11-28 10:05:00,57.55,57.58,57.45,57.55,45694.0,43.7124,43.7352,43.6365,43.7124,45694.0
2017-11-28 10:10:00,57.55,57.55,57.23,57.28,39862.0,43.7124,43.7124,43.4694,43.5074,39862.0
2017-11-28 10:15:00,57.28,57.29,57.18,57.2,22785.0,43.5074,43.5149,43.4314,43.4466,22785.0
2017-11-28 10:20:00,57.19,57.33,57.17,57.33,19181.0,43.439,43.5453,43.4238,43.5453,19181.0
2017-11-28 10:25:00,57.34,57.38,57.24,57.26,17615.0,43.5529,43.5833,43.477,43.4922,17615.0
2017-11-28 10:30:00,57.26,57.29,57.22,57.28,12993.0,43.4922,43.5149,43.4618,43.5074,12993.0
2017-11-28 10:35:00,57.29,57.32,57.25,57.26,13440.0,43.5149,43.5377,43.4846,43.4922,13440.0
2017-11-28 10:40:00,57.27,57.3,57.23,57.29,39239.0,43.4998,43.5225,43.4694,43.5149,39239.0
2017-11-28 10:45:00,57.3,57.3,57.2,57.23,34399.0,43.5225,43.5225,43.4466,43.4694,34399.0
2017-11-28 10:50:00,57.24,57.28,57.21,57.22,57100.0,43.477,43.5074,43.4542,43.4618,57100.0
2017-11-28 10:55:00,57.22,57.42,57.22,57.41,36261.0,43.4618,43.6137,43.4618,43.6061,36261.0
2017-11-28 11:00:00,57.42,57.46,57.35,57.37,16872.0,43.6137,43.6441,43.5605,43.5757,16872.0
2017-11-28 11:05:00,57.37,57.42,57.29,57.34,17607.0,43.5757,43.6137,43.5149,43.5529,17607.0
2017-11-28 11:10:00,57.34,57.35,57.26,57.3,20330.0,43.5529,43.5605,43.4922,43.5225,20330.0
2017-11-28 11:15:00,57.31,57.31,57.25,57.29,16336.0,43.5301,43.5301,43.4846,43.5149,16336.0
2017-11-28 11:20:00,57.29,57.34,57.28,57.34,16193.0,43.5149,43.5529,43.5074,43.5529,16193.0
2017-11-28 11:25:00,57.34,57.4,57.31,57.39,13569.0,43.5529,43.5985,43.5301,43.5909,13569.0
2017-11-28 11:30:00,57.39,57.49,57.37,57.48,36324.0,43.5909,43.6669,43.5757,43.6593,36324.0
2017-11-28 11:35:00,57.48,57.56,57.48,57.52,20556.0,43.6593,43.72,43.6593,43.6896,20556.0
2017-11-28 11:40:00,57.53,57.67,57.52,57.64,26353.0,43.6972,43.8036,43.6896,43.7808,26353.0
2017-11-28 11:45:00,57.64,57.64,57.54,57.54,22536.0,43.7808,43.7808,43.7048,43.7048,22536.0
2017-11-28 11:50:00,57.54,57.6,57.51,57.52,10647.0,43.7048,43.7504,43.6821,43.6896,10647.0
2017-11-28 11:55:00,57.53,57.61,57.51,57.53,13995.0,43.6972,43.758,43.6821,43.6972,13995.0
2017-11-28 12:00:00,57.55,57.55,57.48,57.49,11673.0,43.7124,43.7124,43.6593,43.6669,11673.0
2017-11-28 12:05:00,57.5,57.56,57.49,57.56,7654.0,43.6745,43.72,43.6669,43.72,7654.0
2017-11-28 12:10:00,57.56,57.57,57.52,57.57,22066.0,43.72,43.7276,43.6896,43.7276,22066.0
2017-11-28 12:15:00,57.57,57.57,57.47,57.55,21080.0,43.7276,43.7276,43.6517,43.7124,21080.0
2017-11-28 12:20:00,57.56,57.57,57.45,57.48,18967.0,43.72,43.7276,43.6365,43.6593,18967.0
2017-11-28 12:25:00,57.48,57.52,57.48,57.52,9615.0,43.6593,43.6896,43.6593,43.6896,9615.0
2017-11-28 12:30:00,57.52,57.55,57.51,57.55,8580.0,43.6896,43.7124,43.6821,43.7124,8580.0
2017-11-28 12:35:00,57.55,57.56,57.5,57.54,10013.0,43.7124,43.72,43.6745,43.7048,10013.0
2017-11-28 12:40:00,57.54,57.54,57.46,57.51,13126.0,43.7048,43.7048,43.6441,43.6821,13126.0
2017-11-28 12:45:00,57.51,57.52,57.45,57.45,18273.0,43.6821,43.6896,43.6365,43.6365,18273.0
2017-11-28 12:50:00,57.47,57.55,57.47,57.51,11710.0,43.6517,43.7124,43.6517,43.6821,11710.0
2017-11-28 12:55:00,57.51,57.55,57.48,57.53,34340.0,43.6821,43.7124,43.6593,43.6972,34340.0
2017-11-28 13:00:00,57.54,57.62,57.54,57.62,16015.0,43.7048,43.7656,43.7048,43.7656,16015.0
2017-11-28 13:05:00,57.62,57.69,57.61,57.65,17153.0,43.7656,43.8188,43.758,43.7884,17153.0
2017-11-28 13:10:00,57.65,57.66,57.57,57.6,6655.0,43.7884,43.796,43.7276,43.7504,6655.0
2017-11-28 13:15:00,57.6,57.66,57.6,57.66,11342.0,43.7504,43.796,43.7504,43.796,11342.0
2017-11-28 13:20:00,57.66,57.67,57.56,57.58,15089.0,43.796,43.8036,43.72,43.7352,15089.0
2017-11-28 13:25:00,57.59,57.59,57.52,57.54,14890.0,43.7428,43.7428,43.6896,43.7048,14890.0
2017-11-28 13:30:00,57.53,57.56,57.51,57.52,18084.0,43.6972,43.72,43.6821,43.6896,18084.0
2017-11-28 13:35:00,57.53,57.54,57.47,57.47,12692.0,43.6972,43.7048,43.6517,43.6517,12692.0
2017-11-28 13:40:00,57.47,57.51,57.45,57.48,17145.0,43.6517,43.6821,43.6365,43.6593,17145.0
2017-11-28 13:45:00,57.5,57.52,57.3,57.3,14416.0,43.6745,43.6896,43.5225,43.5225,14416.0
2017-11-28 13:50:00,57.31,57.37,57.29,57.3,23836.0,43.5301,43.5757,43.5149,43.5225,23836.0
2017-11-28 13:55:00,57.3,57.32,57.24,57.25,13996.0,43.5225,43.5377,43.477,43.4846,13996.0
2017-11-28 14:00:00,57.25,57.26,57.16,57.22,14621.0,43.4846,43.4922,43.4162,43.4618,14621.0
2017-11-28 14:05:00,57.22,57.28,57.2,57.27,15608.0,43.4618,43.5074,43.4466,43.4998,15608.0
2017-11-28 14:10:00,57.27,57.33,57.24,57.33,18491.0,43.4998,43.5453,43.477,43.5453,18491.0
2017-11-28 14:15:00,57.33,57.36,57.3,57.36,11077.0,43.5453,43.5681,43.5225,43.5681,11077.0
2017-11-28 14:20:00,57.37,57.43,57.36,57.43,12699.0,43.5757,43.6213,43.5681,43.6213,12699.0
2017-11-28 14:25:00,57.43,57.45,57.41,57.43,13158.0,43.6213,43.6365,43.6061,43.6213,13158.0
2017-11-28 14:30:00,57.43,57.44,57.38,57.43,14907.0,43.6213,43.6289,43.5833,43.6213,14907.0
2017-11-28 14:35:00,57.43,57.44,57.37,57.39,17599.0,43.6213,43.6289,43.5757,43.5909,17599.0
2017-11-28 14:40:00,57.39,57.42,57.35,57.39,19925.0,43.5909,43.6137,43.5605,43.5909,19925.0
2017-11-28 14:45:00,57.39,57.44,57.38,57.4,22419.0,43.5909,43.6289,43.5833,43.5985,22419.0
2017-11-28 14:50:00,57.39,57.52,57.39,57.52,17733.0,43.5909,43.6896,43.5909,43.6896,17733.0
2017-11-28 14:55:00,57.53,57.67,57.52,57.65,37477.0,43.6972,43.8036,43.6896,43.7884,37477.0
2017-11-28 15:00:00,57.65,57.73,57.6,57.71,22792.0,43.7884,43.8492,43.7504,43.834,22792.0
2017-11-28 15:05:00,57.71,57.83,57.7,57.78,38119.0,43.834,43.9251,43.8264,43.8871,38119.0
2017-11-28 15:10:00,57.78,57.97,57.78,57.87,49894.0,43.8871,44.0314,43.8871,43.9555,49894.0
2017-11-28 15:15:00,57.89,58.03,57.89,57.99,54236.0,43.9707,44.077,43.9707,44.0466,54236.0
2017-11-28 15:20:00,57.99,58.05,57.96,58.03,36906.0,44.0466,44.0922,44.0239,44.077,36906.0
2017-11-28 15:25:00,58.02,58.04,57.95,58.03,39922.0,44.0694,44.0846,44.0163,44.077,39922.0
2017-11-28 15:30:00,58.03,58.09,58.02,58.08,45056.0,44.077,44.1226,44.0694,44.115,45056.0
2017-11-28 15:35:00,58.08,58.08,57.94,57.96,49021.0,44.115,44.115,44.0087,44.0239,49021.0
2017-11-28 15:40:00,57.96,57.98,57.89,57.98,56675.0,44.0239,44.039,43.9707,44.039,56675.0
2017-11-28 15:45:00,57.98,58.1,57.97,57.97,67590.0,44.039,44.1302,44.0314,44.0314,67590.0
2017-11-28 15:50:00,57.97,58.12,57.97,58.08,67203.0,44.0314,44.1454,44.0314,44.115,67203.0
2017-11-28 15:55:00,58.07,58.13,58.02,58.07,167618.0,44.1074,44.153,44.0694,44.1074,167618.0
2017-11-29 09:30:00,58.1,59.05,58.07,58.92,386952.0,44.1302,44.8518,44.1074,44.753,386952.0
2017-11-29 09:35:00,58.9,59.24,58.68,58.79,236393.0,44.7378,44.9961,44.5707,44.6543,236393.0
2017-11-29 09:40:00,58.84,59.12,58.78,59.12,121746.0,44.6923,44.9049,44.6467,44.9049,121746.0
2017-11-29 09:45:00,59.1,59.23,58.94,59.16,83729.0,44.8897,44.9885,44.7682,44.9353,83729.0
2017-11-29 09:50:00,59.17,59.46,59.16,59.31,159050.0,44.9429,45.1632,44.9353,45.0493,159050.0
2017-11-29 09:55:00,59.3,59.3,59.08,59.17,34396.0,45.0417,45.0417,44.8746,44.9429,34396.0
2017-11-29 10:00:00,59.16,59.24,59.13,59.14,41394.0,44.9353,44.9961,44.9125,44.9201,41394.0
2017-11-29 10:05:00,59.14,59.14,58.84,58.91,48352.0,44.9201,44.9201,44.6923,44.7454,48352.0
2017-11-29 10:10:00,58.89,58.92,58.7,58.74,52618.0,44.7302,44.753,44.5859,44.6163,52618.0
2017-11-29 10:15:00,58.73,58.74,58.4,58.46,69242.0,44.6087,44.6163,44.3581,44.4036,69242.0
2017-11-29 10:20:00,58.45,58.51,58.32,58.45,92063.0,44.396,44.4416,44.2973,44.396,92063.0
2017-11-29 10:25:00,58.44,58.44,57.65,57.77,105592.0,44.3884,44.3884,43.7884,43.8795,105592.0
2017-11-29 10:30:00,57.78,57.95,57.51,57.91,68775.0,43.8871,44.0163,43.6821,43.9859,68775.0
2017-11-29 10:35:00,57.92,58.05,57.87,58.03,59763.0,43.9935,44.0922,43.9555,44.077,59763.0
2017-11-29 10:40:00,58.03,58.09,57.92,57.93,48299.0,44.077,44.1226,43.9935,44.0011,48299.0
2017-11-29 10:45:00,57.94,58.02,57.87,57.87,42287.0,44.0087,44.0694,43.9555,43.9555,42287.0
2017-11-29 10:50:00,57.88,58.13,57.79,58.09,55744.0,43.9631,44.153,43.8947,44.1226,55744.0
2017-11-29 10:55:00,58.1,58.36,58.1,58.36,54831.0,44.1302,44.3277,44.1302,44.3277,54831.0
2017-11-29 11:00:00,58.29,58.42,58.14,58.32,73212.0,44.2745,44.3732,44.1606,44.2973,73212.0
2017-11-29 11:05:00,58.34,58.44,58.25,58.32,29900.0,44.3125,44.3884,44.2441,44.2973,29900.0
2017-11-29 11:10:00,58.33,58.47,58.29,58.38,28996.0,44.3049,44.4112,44.2745,44.3429,28996.0
2017-11-29 11:15:00,58.39,58.47,58.29,58.42,40369.0,44.3505,44.4112,44.2745,44.3732,40369.0
2017-11-29 11:20:00,58.41,58.43,58.17,58.25,70432.0,44.3657,44.3808,44.1834,44.2441,70432.0
2017-11-29 11:25:00,58.28,58.37,58.19,58.26,47761.0,44.2669,44.3353,44.1986,44.2517,47761.0
2017-11-29 11:30:00,58.23,58.44,58.18,58.42,38343.0,44.2289,44.3884,44.191,44.3732,38343.0
2017-11-29 11:35:00,58.42,58.52,58.35,58.44,34558.0,44.3732,44.4492,44.3201,44.3884,34558.0
2017-11-29 11:40:00,58.44,58.62,58.43,58.55,38037.0,44.3884,44.5252,44.3808,44.472,38037.0
2017-11-29 11:45:00,58.57,58.57,58.29,58.3,33674.0,44.4872,44.4872,44.2745,44.2821,33674.0
2017-11-29 11:50:00,58.29,58.62,58.28,58.6,59186.0,44.2745,44.5252,44.2669,44.51,59186.0
2017-11-29 11:55:00,58.58,58.76,58.56,58.75,59409.0,44.4948,44.6315,44.4796,44.6239,59409.0
2017-11-29 12:00:00,58.75,58.76,58.53,58.55,54029.0,44.6239,44.6315,44.4568,44.472,54029.0
2017-11-29 12:05:00,58.54,58.67,58.51,58.65,36624.0,44.4644,44.5631,44.4416,44.5479,36624.0
2017-11-29 12:10:00,58.63,58.73,58.54,58.69,52505.0,44.5328,44.6087,44.4644,44.5783,52505.0
2017-11-29 12:15:00,58.69,58.78,58.66,58.7,30732.0,44.5783,44.6467,44.5555,44.5859,30732.0
2017-11-29 12:20:00,58.69,58.79,58.68,58.78,51037.0,44.5783,44.6543,44.5707,44.6467,51037.0
2017-11-29 12:25:00,58.79,58.89,58.77,58.82,42593.0,44.6543,44.7302,44.6391,44.6771,42593.0
2017-11-29 12:30:00,58.84,58.93,58.82,58.92,45145.0,44.6923,44.7606,44.6771,44.753,45145.0
2017-11-29 12:35:00,58.92,59.12,58.92,59.06,48453.0,44.753,44.9049,44.753,44.8594,48453.0
2017-11-29 12:40:00,59.06,59.11,58.94,59.09,72684.0,44.8594,44.8973,44.7682,44.8822,72684.0
2017-11-29 12:45:00,59.1,59.12,58.94,58.97,46914.0,44.8897,44.9049,44.7682,44.791,46914.0
2017-11-29 12:50:00,58.97,59.1,58.94,59.05,30546.0,44.791,44.8897,44.7682,44.8518,30546.0
2017-11-29 12:55:00,59.04,59.08,58.97,59.05,36286.0,44.8442,44.8746,44.791,44.8518,36286.0
2017-11-29 13:00:00,59.05,59.05,58.97,59.03,21665.0,44.8518,44.8518,44.791,44.8366,21665.0
2017-11-29 13:05:00,59.03,59.06,58.97,59.02,25783.0,44.8366,44.8594,44.791,44.829,25783.0
2017-11-29 13:10:00,59.01,59.05,58.85,58.86,26045.0,44.8214,44.8518,44.6999,44.7075,26045.0
2017-11-29 13:15:00,58.87,58.99,58.8,58.83,30427.0,44.715,44.8062,44.6619,44.6847,30427.0
2017-11-29 13:20:00,58.82,58.93,58.76,58.92,29992.0,44.6771,44.7606,44.6315,44.753,29992.0
2017-11-29 13:25:00,58.89,58.99,58.89,58.91,27851.0,44.7302,44.8062,44.7302,44.7454,27851.0
2017-11-29 13:30:00,58.91,58.97,58.79,58.82,31806.0,44.7454,44.791,44.6543,44.6771,31806.0
2017-11-29 13:35:00,58.82,58.92,58.8,58.92,26008.0,44.6771,44.753,44.6619,44.753,26008.0
2017-11-29 13:40:00,58.95,58.95,58.8,58.85,36759.0,44.7758,44.7758,44.6619,44.6999,36759.0
2017-11-29 13:45:00,58.86,58.86,58.72,58.81,25281.0,44.7075,44.7075,44.6011,44.6695,25281.0
2017-11-29 13:50:00,58.81,58.82,58.73,58.76,34706.0,44.6695,44.6771,44.6087,44.6315,34706.0
2017-11-29 13:55:00,58.74,58.74,58.66,58.69,37327.0,44.6163,44.6163,44.5555,44.5783,37327.0
2017-11-29 14:00:00,58.71,58.84,58.71,58.77,40925.0,44.5935,44.6923,44.5935,44.6391,40925.0
2017-11-29 14:05:00,58.76,58.88,58.7,58.84,43253.0,44.6315,44.7226,44.5859,44.6923,43253.0
2017-11-29 14:10:00,58.84,58.94,58.77,58.79,29357.0,44.6923,44.7682,44.6391,44.6543,29357.0
2017-11-29 14:15:00,58.8,58.89,58.77,58.84,28004.0,44.6619,44.7302,44.6391,44.6923,28004.0
2017-11-29 14:20:00,58.84,58.85,58.74,58.8,25646.0,44.6923,44.6999,44.6163,44.6619,25646.0
2017-11-29 14:25:00,58.79,58.8,58.69,58.69,27108.0,44.6543,44.6619,44.5783,44.5783,27108.0
2017-11-29 14:30:00,58.7,58.8,58.63,58.76,48921.0,44.5859,44.6619,44.5328,44.6315,48921.0
2017-11-29 14:35:00,58.76,58.78,58.73,58.75,29865.0,44.6315,44.6467,44.6087,44.6239,29865.0
2017-11-29 14:40:00,58.74,58.78,58.73,58.73,27436.0,44.6163,44.6467,44.6087,44.6087,27436.0
2017-11-29 14:45:00,58.73,58.76,58.72,58.73,34739.0,44.6087,44.6315,44.6011,44.6087,34739.0
2017-11-29 14:50:00,58.72,58.76,58.71,58.75,21293.0,44.6011,44.6315,44.5935,44.6239,21293.0
2017-11-29 14:55:00,58.76,58.76,58.66,58.67,32407.0,44.6315,44.6315,44.5555,44.5631,32407.0
2017-11-29 15:00:00,58.67,58.75,58.66,58.69,38957.0,44.5631,44.6239,44.5555,44.5783,38957.0
2017-11-29 15:05:00,58.69,58.7,58.65,58.67,45512.0,44.5783,44.5859,44.5479,44.5631,45512.0
2017-11-29 15:10:00,58.68,58.72,58.65,58.72,76130.0,44.5707,44.6011,44.5479,44.6011,76130.0
2017-11-29 15:15:00,58.72,58.73,58.7,58.73,55041.0,44.6011,44.6087,44.5859,44.6087,55041.0
2017-11-29 15:20:00,58.73,58.74,58.72,58.73,42493.0,44.6087,44.6163,44.6011,44.6087,42493.0
2017-11-29 15:25:00,58.73,58.74,58.69,58.73,52794.0,44.6087,44.6163,44.5783,44.6087,52794.0
2017-11-29 15:30:00,58.73,58.74,58.61,58.65,107999.0,44.6087,44.6163,44.5176,44.5479,107999.0
2017-11-29 15:35:00,58.65,58.7,58.63,58.67,65913.0,44.5479,44.5859,44.5328,44.5631,65913.0
2017-11-29 15:40:00,58.67,58.69,58.65,58.68,85030.0,44.5631,44.5783,44.5479,44.5707,85030.0
2017-11-29 15:45:00,58.68,58.79,58.66,58.78,133621.0,44.5707,44.6543,44.5555,44.6467,133621.0
2017-11-29 15:50:00,58.78,58.81,58.74,58.81,90753.0,44.6467,44.6695,44.6163,44.6695,90753.0
2017-11-29 15:55:00,58.81,58.89,58.8,58.83,193484.0,44.6695,44.7302,44.6619,44.6847,193484.0
2017-11-30 09:30:00,59.02,60.05,59.0,59.78,151802.0,44.829,45.6113,44.8138,45.4062,151802.0
2017-11-30 09:35:00,59.81,60.0,59.72,59.97,60843.0,45.429,45.5733,45.3607,45.5506,60843.0
2017-11-30 09:40:00,60.0,60.15,59.9,60.09,65586.0,45.5733,45.6873,45.4974,45.6417,65586.0
2017-11-30 09:45:00,60.09,60.35,60.05,60.2,99958.0,45.6417,45.8392,45.6113,45.7253,99958.0
2017-11-30 09:50:00,60.18,60.18,60.0,60.17,41107.0,45.7101,45.7101,45.5733,45.7025,41107.0
2017-11-30 09:55:00,60.15,60.52,60.14,60.43,85489.0,45.6873,45.9683,45.6797,45.9,85489.0
2017-11-30 10:00:00,60.4,60.45,60.05,60.11,44478.0,45.8772,45.9151,45.6113,45.6569,44478.0
2017-11-30 10:05:00,60.1,60.4,60.09,60.3,41011.0,45.6493,45.8772,45.6417,45.8012,41011.0
2017-11-30 10:10:00,60.3,60.41,60.17,60.17,31104.0,45.8012,45.8848,45.7025,45.7025,31104.0
2017-11-30 10:15:00,60.16,60.19,59.93,60.02,49389.0,45.6949,45.7177,45.5202,45.5885,49389.0
2017-11-30 10:20:00,60.02,60.11,59.97,60.04,90686.0,45.5885,45.6569,45.5506,45.6037,90686.0
2017-11-30 10:25:00,60.03,60.05,59.99,60.01,39448.0,45.5961,45.6113,45.5658,45.5809,39448.0
2017-11-30 10:30:00,60.0,60.02,59.82,59.85,102806.0,45.5733,45.5885,45.4366,45.4594,102806.0
2017-11-30 10:35:00,59.85,59.86,59.59,59.59,51892.0,45.4594,45.467,45.2619,45.2619,51892.0
2017-11-30 10:40:00,59.6,59.76,59.48,59.75,57261.0,45.2695,45.3911,45.1784,45.3835,57261.0
2017-11-30 10:45:00,59.8,59.91,59.71,59.71,38123.0,45.4214,45.505,45.3531,45.3531,38123.0
2017-11-30 10:50:00,59.71,59.88,59.69,59.86,33890.0,45.3531,45.4822,45.3379,45.467,33890.0
2017-11-30 10:55:00,59.86,60.0,59.76,59.92,43395.0,45.467,45.5733,45.3911,45.5126,43395.0
2017-11-30 11:00:00,59.94,60.14,59.94,60.06,36179.0,45.5278,45.6797,45.5278,45.6189,36179.0
2017-11-30 11:05:00,60.04,60.2,60.04,60.05,41887.0,45.6037,45.7253,45.6037,45.6113,41887.0
2017-11-30 11:10:00,60.05,60.15,60.04,60.13,29610.0,45.6113,45.6873,45.6037,45.6721,29610.0
2017-11-30 11:15:00,60.12,60.18,60.05,60.11,16092.0,45.6645,45.7101,45.6113,45.6569,16092.0
2017-11-30 11:20:00,60.1,60.16,60.02,60.16,31357.0,45.6493,45.6949,45.5885,45.6949,31357.0
2017-11-30 11:25:00,60.15,60.19,60.03,60.07,36661.0,45.6873,45.7177,45.5961,45.6265,36661.0
2017-11-30 11:30:00,60.05,60.1,60.01,60.04,119513.0,45.6113,45.6493,45.5809,45.6037,119513.0
2017-11-30 11:35:00,60.04,60.12,59.96,60.06,48678.0,45.6037,45.6645,45.543,45.6189,48678.0
2017-11-30 11:40:00,60.06,60.06,59.89,59.96,56645.0,45.6189,45.6189,45.4898,45.543,56645.0
2017-11-30 11:45:00,59.95,59.98,59.88,59.88,32050.0,45.5354,45.5582,45.4822,45.4822,32050.0
2017-11-30 11:50:00,59.89,59.91,59.79,59.85,22721.0,45.4898,45.505,45.4138,45.4594,22721.0
2017-11-30 11:55:00,59.85,59.91,59.76,59.76,32358.0,45.4594,45.505,45.3911,45.3911,32358.0
2017-11-30 12:00:00,59.78,59.8,59.63,59.63,28355.0,45.4062,45.4214,45.2923,45.2923,28355.0
2017-11-30 12:05:00,59.63,59.67,59.61,59.66,32506.0,45.2923,45.3227,45.2771,45.3151,32506.0
2017-11-30 12:10:00,59.66,59.72,59.65,59.68,27802.0,45.3151,45.3607,45.3075,45.3303,27802.0
2017-11-30 12:15:00,59.66,59.84,59.66,59.78,20502.0,45.3151,45.4518,45.3151,45.4062,20502.0
2017-11-30 12:20:00,59.79,59.81,59.73,59.74,16770.0,45.4138,45.429,45.3683,45.3759,16770.0
2017-11-30 12:25:00,59.74,59.79,59.55,59.59,23985.0,45.3759,45.4138,45.2315,45.2619,23985.0
2017-11-30 12:30:00,59.59,59.78,59.59,59.74,21181.0,45.2619,45.4062,45.2619,45.3759,21181.0
2017-11-30 12:35:00,59.73,59.93,59.73,59.93,10577.0,45.3683,45.5202,45.3683,45.5202,10577.0
2017-11-30 12:40:00,59.93,59.96,59.87,59.93,12306.0,45.5202,45.543,45.4746,45.5202,12306.0
2017-11-30 12:45:00,59.93,60.01,59.92,59.96,19156.0,45.5202,45.5809,45.5126,45.543,19156.0
2017-11-30 12:50:00,59.93,59.96,59.87,59.95,15256.0,45.5202,45.543,45.4746,45.5354,15256.0
2017-11-30 12:55:00,59.96,60.01,59.96,59.98,18886.0,45.543,45.5809,45.543,45.5582,18886.0
2017-11-30 13:00:00,59.98,60.1,59.98,60.06,19211.0,45.5582,45.6493,45.5582,45.6189,19211.0
2017-11-30 13:05:00,60.06,60.07,59.96,59.97,40561.0,45.6189,45.6265,45.543,45.5506,40561.0
2017-11-30 13:10:00,59.98,60.03,59.97,60.01,16921.0,45.5582,45.5961,45.5506,45.5809,16921.0
2017-11-30 13:15:00,60.01,60.03,59.99,60.0,17377.0,45.5809,45.5961,45.5658,45.5733,17377.0
2017-11-30 13:20:00,60.01,60.03,59.95,59.96,25224.0,45.5809,45.5961,45.5354,45.543,25224.0
2017-11-30 13:25:00,59.96,60.04,59.96,59.99,10516.0,45.543,45.6037,45.543,45.5658,10516.0
2017-11-30 13:30:00,60.0,60.01,59.86,59.89,20672.0,45.5733,45.5809,45.467,45.4898,20672.0
2017-11-30 13:35:00,59.9,59.98,59.87,59.96,13544.0,45.4974,45.5582,45.4746,45.543,13544.0
2017-11-30 13:40:00,59.97,60.02,59.93,60.01,10764.0,45.5506,45.5885,45.5202,45.5809,10764.0
2017-11-30 13:45:00,60.01,60.01,59.93,59.93,9651.0,45.5809,45.5809,45.5202,45.5202,9651.0
2017-11-30 13:50:00,59.94,59.96,59.88,59.94,16092.0,45.5278,45.543,45.4822,45.5278,16092.0
2017-11-30 13:55:00,59.93,59.96,59.89,59.93,17310.0,45.5202,45.543,45.4898,45.5202,17310.0
2017-11-30 14:00:00,59.94,59.96,59.9,59.95,16465.0,45.5278,45.543,45.4974,45.5354,16465.0
2017-11-30 14:05:00,59.96,59.99,59.89,59.89,17792.0,45.543,45.5658,45.4898,45.4898,17792.0
2017-11-30 14:10:00,59.89,59.94,59.88,59.89,26623.0,45.4898,45.5278,45.4822,45.4898,26623.0
2017-11-30 14:15:00,59.89,60.0,59.8,59.84,83269.0,45.4898,45.5733,45.4214,45.4518,83269.0
2017-11-30 14:20:00,59.84,59.85,59.75,59.78,36055.0,45.4518,45.4594,45.3835,45.4062,36055.0
2017-11-30 14:25:00,59.79,59.83,59.7,59.77,22961.0,45.4138,45.4442,45.3455,45.3986,22961.0
2017-11-30 14:30:00,59.76,59.84,59.75,59.83,28696.0,45.3911,45.4518,45.3835,45.4442,28696.0
2017-11-30 14:35:00,59.84,59.86,59.76,59.78,23186.0,45.4518,45.467,45.3911,45.4062,23186.0
2017-11-30 14:40:00,59.79,59.83,59.79,59.81,25565.0,45.4138,45.4442,45.4138,45.429,25565.0
2017-11-30 14:45:00,59.82,59.89,59.81,59.89,27727.0,45.4366,45.4898,45.429,45.4898,27727.0
2017-11-30 14:50:00,59.89,59.9,59.85,59.89,23454.0,45.4898,45.4974,45.4594,45.4898,23454.0
2017-11-30 14:55:00,59.89,59.9,59.73,59.73,31349.0,45.4898,45.4974,45.3683,45.3683,31349.0
2017-11-30 15:00:00,59.72,59.74,59.62,59.63,37700.0,45.3607,45.3759,45.2847,45.2923,37700.0
2017-11-30 15:05:00,59.64,59.68,59.62,59.63,39311.0,45.2999,45.3303,45.2847,45.2923,39311.0
2017-11-30 15:10:00,59.62,59.64,59.51,59.59,52407.0,45.2847,45.2999,45.2012,45.2619,52407.0
2017-11-30 15:15:00,59.6,59.66,59.6,59.63,29305.0,45.2695,45.3151,45.2695,45.2923,29305.0
2017-11-30 15:20:00,59.65,59.7,59.61,59.64,27834.0,45.3075,45.3455,45.2771,45.2999,27834.0
2017-11-30 15:25:00,59.64,59.71,59.6,59.69,38813.0,45.2999,45.3531,45.2695,45.3379,38813.0
2017-11-30 15:30:00,59.7,59.76,59.68,59.72,43953.0,45.3455,45.3911,45.3303,45.3607,43953.0
2017-11-30 15:35:00,59.71,59.76,59.57,59.6,57624.0,45.3531,45.3911,45.2467,45.2695,57624.0
2017-11-30 15:40:00,59.59,59.63,59.5,59.53,58377.0,45.2619,45.2923,45.1936,45.2164,58377.0
2017-11-30 15:45:00,59.53,59.73,59.53,59.7,110751.0,45.2164,45.3683,45.2164,45.3455,110751.0
2017-11-30 15:50:00,59.71,59.72,59.62,59.65,87984.0,45.3531,45.3607,45.2847,45.3075,87984.0
2017-11-30 15:55:00,59.65,59.72,59.55,59.62,364860.0,45.3075,45.3607,45.2315,45.2847,364860.0
2017-12-01 09:30:00,59.75,59.75,59.02,59.22,72930.0,45.3835,45.3835,44.829,44.9809,72930.0
2017-12-01 09:35:00,59.23,59.85,59.22,59.67,35773.0,44.9885,45.4594,44.9809,45.3227,35773.0
2017-12-01 09:40:00,59.67,59.85,59.45,59.57,45538.0,45.3227,45.4594,45.1556,45.2467,45538.0
2017-12-01 09:45:00,59.56,59.83,59.5,59.71,26240.0,45.2391,45.4442,45.1936,45.3531,26240.0
2017-12-01 09:50:00,59.77,59.77,59.47,59.47,22656.0,45.3986,45.3986,45.1708,45.1708,22656.0
2017-12-01 09:55:00,59.44,59.53,59.25,59.33,33201.0,45.148,45.2164,45.0037,45.0644,33201.0
2017-12-01 10:00:00,59.37,59.97,59.06,59.69,305478.0,45.0948,45.5506,44.8594,45.3379,305478.0
2017-12-01 10:05:00,59.62,60.42,59.62,60.41,302953.0,45.2847,45.8924,45.2847,45.8848,302953.0
2017-12-01 10:10:00,60.4,60.83,60.13,60.4,311571.0,45.8772,46.2038,45.6721,45.8772,311571.0
2017-12-01 10:15:00,60.38,60.42,59.97,60.11,169606.0,45.862,45.8924,45.5506,45.6569,169606.0
2017-12-01 10:20:00,60.13,60.47,60.05,60.45,81029.0,45.6721,45.9303,45.6113,45.9151,81029.0
2017-12-01 10:25:00,60.46,60.46,60.16,60.26,62595.0,45.9227,45.9227,45.6949,45.7708,62595.0
2017-12-01 10:30:00,60.25,60.36,60.08,60.13,59972.0,45.7632,45.8468,45.6341,45.6721,59972.0
2017-12-01 10:35:00,60.11,60.25,60.09,60.19,47243.0,45.6569,45.7632,45.6417,45.7177,47243.0
2017-12-01 10:40:00,60.21,60.28,60.12,60.13,28473.0,45.7329,45.786,45.6645,45.6721,28473.0
2017-12-01 10:45:00,60.15,60.26,60.05,60.11,45538.0,45.6873,45.7708,45.6113,45.6569,45538.0
2017-12-01 10:50:00,60.1,60.13,59.95,60.03,47193.0,45.6493,45.6721,45.5354,45.5961,47193.0
2017-12-01 10:55:00,60.02,60.06,59.88,60.03,73947.0,45.5885,45.6189,45.4822,45.5961,73947.0
2017-12-01 11:00:00,59.99,60.02,59.93,59.96,33546.0,45.5658,45.5885,45.5202,45.543,33546.0
2017-12-01 11:05:00,59.95,60.0,59.62,59.79,43622.0,45.5354,45.5733,45.2847,45.4138,43622.0
2017-12-01 11:10:00,59.74,59.76,58.82,59.12,99932.0,45.3759,45.3911,44.6771,44.9049,99932.0
2017-12-01 11:15:00,59.1,59.52,59.0,59.4,52005.0,44.8897,45.2088,44.8138,45.1176,52005.0
2017-12-01 11:20:00,59.43,59.56,59.27,59.33,56860.0,45.1404,45.2391,45.0189,45.0644,56860.0
2017-12-01 11:25:00,59.36,59.46,59.26,59.26,48808.0,45.0872,45.1632,45.0113,45.0113,48808.0
2017-12-01 11:30:00,59.29,59.61,59.06,59.52,64513.0,45.0341,45.2771,44.8594,45.2088,64513.0
2017-12-01 11:35:00,59.5,59.94,59.46,59.94,47009.0,45.1936,45.5278,45.1632,45.5278,47009.0
2017-12-01 11:40:00,59.95,59.99,59.76,59.92,40924.0,45.5354,45.5658,45.3911,45.5126,40924.0
2017-12-01 11:45:00,59.91,59.91,59.51,59.54,57978.0,45.505,45.505,45.2012,45.224,57978.0
2017-12-01 11:50:00,59.53,59.87,59.43,59.77,31820.0,45.2164,45.4746,45.1404,45.3986,31820.0
2017-12-01 11:55:00,59.78,59.99,59.5,59.95,28163.0,45.4062,45.5658,45.1936,45.5354,28163.0
2017-12-01 12:00:00,60.0,60.07,59.88,60.02,50799.0,45.5733,45.6265,45.4822,45.5885,50799.0
2017-12-01 12:05:00,60.03,60.14,59.85,59.97,52216.0,45.5961,45.6797,45.4594,45.5506,52216.0
2017-12-01 12:10:00,59.99,60.02,59.89,59.92,19517.0,45.5658,45.5885,45.4898,45.5126,19517.0
2017-12-01 12:15:00,59.94,60.1,59.83,59.88,40357.0,45.5278,45.6493,45.4442,45.4822,40357.0
2017-12-01 12:20:00,59.9,60.02,59.89,60.02,28198.0,45.4974,45.5885,45.4898,45.5885,28198.0
2017-12-01 12:25:00,59.99,60.02,59.94,59.96,34762.0,45.5658,45.5885,45.5278,45.543,34762.0
2017-12-01 12:30:00,59.96,60.02,59.88,59.89,26918.0,45.543,45.5885,45.4822,45.4898,26918.0
2017-12-01 12:35:00,59.86,60.07,59.86,60.04,46472.0,45.467,45.6265,45.467,45.6037,46472.0
2017-12-01 12:40:00,60.02,60.2,60.02,60.12,16709.0,45.5885,45.7253,45.5885,45.6645,16709.0
2017-12-01 12:45:00,60.13,60.24,60.1,60.24,11109.0,45.6721,45.7556,45.6493,45.7556,11109.0
2017-12-01 12:50:00,60.22,60.25,60.1,60.15,32658.0,45.7404,45.7632,45.6493,45.6873,32658.0
2017-12-01 12:55:00,60.13,60.29,60.12,60.29,25120.0,45.6721,45.7936,45.6645,45.7936,25120.0
2017-12-01 13:00:00,60.27,60.27,60.11,60.18,135420.0,45.7784,45.7784,45.6569,45.7101,135420.0
2017-12-01 13:05:00,60.17,60.22,60.07,60.08,16057.0,45.7025,45.7404,45.6265,45.6341,16057.0
2017-12-01 13:10:00,60.12,60.16,60.04,60.08,23816.0,45.6645,45.6949,45.6037,45.6341,23816.0
2017-12-01 13:15:00,60.12,60.16,60.08,60.15,30407.0,45.6645,45.6949,45.6341,45.6873,30407.0
2017-12-01 13:20:00,60.14,60.16,60.11,60.15,14923.0,45.6797,45.6949,45.6569,45.6873,14923.0
2017-12-01 13:25:00,60.15,60.22,60.14,60.18,26487.0,45.6873,45.7404,45.6797,45.7101,26487.0
2017-12-01 13:30:00,60.18,60.34,60.18,60.33,36673.0,45.7101,45.8316,45.7101,45.824,36673.0
2017-12-01 13:35:00,60.37,60.37,60.22,60.26,16688.0,45.8544,45.8544,45.7404,45.7708,16688.0
2017-12-01 13:40:00,60.28,60.33,60.15,60.19,35273.0,45.786,45.824,45.6873,45.7177,35273.0
2017-12-01 13:45:00,60.19,60.2,60.07,60.15,24461.0,45.7177,45.7253,45.6265,45.6873,24461.0
2017-12-01 13:50:00,60.14,60.18,60.08,60.15,20533.0,45.6797,45.7101,45.6341,45.6873,20533.0
2017-12-01 13:55:00,60.16,60.19,60.05,60.09,11216.0,45.6949,45.7177,45.6113,45.6417,11216.0
2017-12-01 14:00:00,60.1,60.18,60.07,60.13,10407.0,45.6493,45.7101,45.6265,45.6721,10407.0
2017-12-01 14:05:00,60.12,60.15,60.04,60.13,26523.0,45.6645,45.6873,45.6037,45.6721,26523.0
2017-12-01 14:10:00,60.15,60.16,60.0,60.03,69924.0,45.6873,45.6949,45.5733,45.5961,69924.0
2017-12-01 14:15:00,60.04,60.11,60.0,60.07,99219.0,45.6037,45.6569,45.5733,45.6265,99219.0
2017-12-01 14:20:00,60.08,60.15,60.07,60.1,19705.0,45.6341,45.6873,45.6265,45.6493,19705.0
2017-12-01 14:25:00,60.09,60.15,60.07,60.11,17829.0,45.6417,45.6873,45.6265,45.6569,17829.0
2017-12-01 14:30:00,60.11,60.14,60.1,60.13,11239.0,45.6569,45.6797,45.6493,45.6721,11239.0
2017-12-01 14:35:00,60.12,60.15,60.09,60.12,22649.0,45.6645,45.6873,45.6417,45.6645,22649.0
2017-12-01 14:40:00,60.13,60.14,60.08,60.11,36194.0,45.6721,45.6797,45.6341,45.6569,36194.0
2017-12-01 14:45:00,60.09,60.12,60.03,60.1,118568.0,45.6417,45.6645,45.5961,45.6493,118568.0
2017-12-01 14:50:00,60.08,60.13,60.06,60.12,47401.0,45.6341,45.6721,45.6189,45.6645,47401.0
2017-12-01 14:55:00,60.1,60.12,60.05,60.07,22281.0,45.6493,45.6645,45.6113,45.6265,22281.0
2017-12-01 15:00:00,60.07,60.08,60.0,60.05,20115.0,45.6265,45.6341,45.5733,45.6113,20115.0
2017-12-01 15:05:00,60.04,60.14,60.0,60.12,83400.0,45.6037,45.6797,45.5733,45.6645,83400.0
2017-12-01 15:10:00,60.12,60.12,60.07,60.08,20640.0,45.6645,45.6645,45.6265,45.6341,20640.0
2017-12-01 15:15:00,60.08,60.08,60.01,60.02,27151.0,45.6341,45.6341,45.5809,45.5885,27151.0
2017-12-01 15:20:00,60.01,60.04,59.99,60.01,29855.0,45.5809,45.6037,45.5658,45.5809,29855.0
2017-12-01 15:25:00,60.01,60.09,60.0,60.09,144787.0,45.5809,45.6417,45.5733,45.6417,144787.0
2017-12-01 15:30:00,60.09,60.21,60.08,60.19,71324.0,45.6417,45.7329,45.6341,45.7177,71324.0
2017-12-01 15:35:00,60.2,60.21,60.14,60.2,129471.0,45.7253,45.7329,45.6797,45.7253,129471.0
2017-12-01 15:40:00,60.21,60.31,60.21,60.26,94806.0,45.7329,45.8088,45.7329,45.7708,94806.0
2017-12-01 15:45:00,60.26,60.39,60.25,60.36,221235.0,45.7708,45.8696,45.7632,45.8468,221235.0
2017-12-01 15:50:00,60.36,60.48,60.34,60.36,200311.0,45.8468,45.9379,45.8316,45.8468,200311.0
2017-12-01 15:55:00,60.37,60.49,60.29,60.32,355815.0,45.8544,45.9455,45.7936,45.8164,355815.0
2017-12-04 09:30:00,60.92,61.47,60.59,60.7,184363.0,46.2721,46.6899,46.0215,46.105,184363.0
2017-12-04 09:35:00,60.71,61.32,60.71,61.09,61550.0,46.1126,46.576,46.1126,46.4013,61550.0
2017-12-04 09:40:00,61.0,61.18,60.84,61.16,66959.0,46.3329,46.4696,46.2114,46.4544,66959.0
2017-12-04 09:45:00,61.19,61.38,61.08,61.29,53979.0,46.4772,46.6215,46.3937,46.5532,53979.0
2017-12-04 09:50:00,61.31,61.33,61.0,61.05,68913.0,46.5684,46.5836,46.3329,46.3709,68913.0
2017-12-04 09:55:00,61.02,61.21,61.02,61.14,34638.0,46.3481,46.4924,46.3481,46.4392,34638.0
2017-12-04 10:00:00,61.16,61.4,61.12,61.39,46216.0,46.4544,46.6367,46.424,46.6291,46216.0
2017-12-04 10:05:00,61.4,61.45,61.32,61.39,37310.0,46.6367,46.6747,46.576,46.6291,37310.0
2017-12-04 10:10:00,61.4,61.55,61.35,61.49,62092.0,46.6367,46.7507,46.5987,46.7051,62092.0
2017-12-04 10:15:00,61.51,61.78,61.51,61.69,63212.0,46.7203,46.9254,46.7203,46.857,63212.0
2017-12-04 10:20:00,61.7,61.79,61.5,61.72,41338.0,46.8646,46.933,46.7127,46.8798,41338.0
2017-12-04 10:25:00,61.71,61.96,61.69,61.96,57653.0,46.8722,47.0621,46.857,47.0621,57653.0
2017-12-04 10:30:00,61.97,62.16,61.92,62.05,76939.0,47.0697,47.214,47.0317,47.1304,76939.0
2017-12-04 10:35:00,62.04,62.16,61.9,61.97,45338.0,47.1228,47.214,47.0165,47.0697,45338.0
2017-12-04 10:40:00,61.96,62.03,61.7,61.78,60777.0,47.0621,47.1152,46.8646,46.9254,60777.0
2017-12-04 10:45:00,61.74,62.25,61.73,62.14,81809.0,46.895,47.2823,46.8874,47.1988,81809.0
2017-12-04 10:50:00,62.18,62.33,62.08,62.18,45206.0,47.2292,47.3431,47.1532,47.2292,45206.0
2017-12-04 10:55:00,62.2,62.45,62.19,62.43,75278.0,47.2444,47.4343,47.2368,47.4191,75278.0
2017-12-04 11:00:00,62.43,62.57,62.4,62.56,115945.0,47.4191,47.5254,47.3963,47.5178,115945.0
2017-12-04 11:05:00,62.54,62.57,62.33,62.39,62069.0,47.5026,47.5254,47.3431,47.3887,62069.0
2017-12-04 11:10:00,62.4,62.4,62.23,62.34,67680.0,47.3963,47.3963,47.2672,47.3507,67680.0
2017-12-04 11:15:00,62.36,62.64,62.36,62.57,49674.0,47.3659,47.5786,47.3659,47.5254,49674.0
2017-12-04 11:20:00,62.59,62.62,62.39,62.55,53307.0,47.5406,47.5634,47.3887,47.5102,53307.0
2017-12-04 11:25:00,62.54,62.62,62.48,62.54,67024.0,47.5026,47.5634,47.457,47.5026,67024.0
2017-12-04 11:30:00,62.55,62.8,62.55,62.75,55046.0,47.5102,47.7001,47.5102,47.6621,55046.0
2017-12-04 11:35:00,62.74,62.79,62.64,62.66,66627.0,47.6545,47.6925,47.5786,47.5938,66627.0
2017-12-04 11:40:00,62.64,62.7,62.46,62.55,82803.0,47.5786,47.6241,47.4419,47.5102,82803.0
2017-12-04 11:45:00,62.57,62.71,62.51,62.63,99084.0,47.5254,47.6317,47.4798,47.571,99084.0
2017-12-04 11:50:00,62.6,62.69,62.37,62.38,52370.0,47.5482,47.6166,47.3735,47.3811,52370.0
2017-12-04 11:55:00,62.39,62.46,62.21,62.34,50482.0,47.3887,47.4419,47.252,47.3507,50482.0
2017-12-04 12:00:00,62.34,62.38,62.23,62.32,55522.0,47.3507,47.3811,47.2672,47.3355,55522.0
2017-12-04 12:05:00,62.31,62.47,62.28,62.47,41082.0,47.3279,47.4494,47.3051,47.4494,41082.0
2017-12-04 12:10:00,62.47,62.48,62.32,62.37,34209.0,47.4494,47.457,47.3355,47.3735,34209.0
2017-12-04 12:15:00,62.35,62.61,62.35,62.54,55514.0,47.3583,47.5558,47.3583,47.5026,55514.0
2017-12-04 12:20:00,62.54,62.59,62.4,62.41,24970.0,47.5026,47.5406,47.3963,47.4039,24970.0
2017-12-04 12:25:00,62.39,62.46,62.29,62.35,35611.0,47.3887,47.4419,47.3127,47.3583,35611.0
2017-12-04 12:30:00,62.36,62.45,62.34,62.42,33883.0,47.3659,47.4343,47.3507,47.4115,33883.0
2017-12-04 12:35:00,62.39,62.43,62.25,62.35,29127.0,47.3887,47.4191,47.2823,47.3583,29127.0
2017-12-04 12:40:00,62.35,62.39,62.25,62.3,38059.0,47.3583,47.3887,47.2823,47.3203,38059.0
2017-12-04 12:45:00,62.29,62.41,62.28,62.38,30463.0,47.3127,47.4039,47.3051,47.3811,30463.0
2017-12-04 12:50:00,62.4,62.4,62.33,62.36,23750.0,47.3963,47.3963,47.3431,47.3659,23750.0
2017-12-04 12:55:00,62.34,62.37,62.14,62.19,34565.0,47.3507,47.3735,47.1988,47.2368,34565.0
2017-12-04 13:00:00,62.17,62.28,62.12,62.28,34960.0,47.2216,47.3051,47.1836,47.3051,34960.0
2017-12-04 13:05:00,62.28,62.33,62.21,62.24,23653.0,47.3051,47.3431,47.252,47.2748,23653.0
2017-12-04 13:10:00,62.27,62.37,62.27,62.32,33977.0,47.2975,47.3735,47.2975,47.3355,33977.0
2017-12-04 13:15:00,62.31,62.36,62.19,62.25,49889.0,47.3279,47.3659,47.2368,47.2823,49889.0
2017-12-04 13:20:00,62.23,62.27,62.19,62.26,22756.0,47.2672,47.2975,47.2368,47.2899,22756.0
2017-12-04 13:25:00,62.27,62.34,62.24,62.34,23287.0,47.2975,47.3507,47.2748,47.3507,23287.0
2017-12-04 13:30:00,62.33,62.44,62.33,62.41,33747.0,47.3431,47.4267,47.3431,47.4039,33747.0
2017-12-04 13:35:00,62.41,62.49,62.36,62.4,33971.0,47.4039,47.4646,47.3659,47.3963,33971.0
2017-12-04 13:40:00,62.39,62.4,62.25,62.27,123605.0,47.3887,47.3963,47.2823,47.2975,123605.0
2017-12-04 13:45:00,62.25,62.28,62.08,62.23,54745.0,47.2823,47.3051,47.1532,47.2672,54745.0
2017-12-04 13:50:00,62.22,62.37,62.22,62.34,100964.0,47.2596,47.3735,47.2596,47.3507,100964.0
2017-12-04 13:55:00,62.32,62.32,62.23,62.3,20613.0,47.3355,47.3355,47.2672,47.3203,20613.0
2017-12-04 14:00:00,62.31,62.32,62.21,62.26,36418.0,47.3279,47.3355,47.252,47.2899,36418.0
2017-12-04 14:05:00,62.25,62.34,62.2,62.29,39287.0,47.2823,47.3507,47.2444,47.3127,39287.0
2017-12-04 14:10:00,62.28,62.32,62.19,62.24,67279.0,47.3051,47.3355,47.2368,47.2748,67279.0
2017-12-04 14:15:00,62.23,62.29,62.2,62.24,30574.0,47.2672,47.3127,47.2444,47.2748,30574.0
2017-12-04 14:20:00,62.25,62.31,62.23,62.31,48663.0,47.2823,47.3279,47.2672,47.3279,48663.0
2017-12-04 14:25:00,62.31,62.39,62.26,62.38,47320.0,47.3279,47.3887,47.2899,47.3811,47320.0
2017-12-04 14:30:00,62.37,62.42,62.32,62.42,43063.0,47.3735,47.4115,47.3355,47.4115,43063.0
2017-12-04 14:35:00,62.43,62.57,62.42,62.53,49469.0,47.4191,47.5254,47.4115,47.495,49469.0
2017-12-04 14:40:00,62.53,62.56,62.48,62.54,28330.0,47.495,47.5178,47.457,47.5026,28330.0
2017-12-04 14:45:00,62.55,62.58,62.39,62.44,32468.0,47.5102,47.533,47.3887,47.4267,32468.0
2017-12-04 14:50:00,62.44,62.56,62.35,62.43,64020.0,47.4267,47.5178,47.3583,47.4191,64020.0
2017-12-04 14:55:00,62.41,62.47,62.36,62.42,46651.0,47.4039,47.4494,47.3659,47.4115,46651.0
2017-12-04 15:00:00,62.42,62.43,62.23,62.29,66947.0,47.4115,47.4191,47.2672,47.3127,66947.0
2017-12-04 15:05:00,62.29,62.32,62.2,62.27,55047.0,47.3127,47.3355,47.2444,47.2975,55047.0
2017-12-04 15:10:00,62.28,62.32,62.23,62.31,60090.0,47.3051,47.3355,47.2672,47.3279,60090.0
2017-12-04 15:15:00,62.31,62.38,62.3,62.38,69542.0,47.3279,47.3811,47.3203,47.3811,69542.0
2017-12-04 15:20:00,62.38,62.52,62.37,62.5,65972.0,47.3811,47.4874,47.3735,47.4722,65972.0
2017-12-04 15:25:00,62.47,62.48,62.38,62.43,56711.0,47.4494,47.457,47.3811,47.4191,56711.0
2017-12-04 15:30:00,62.43,62.47,62.36,62.45,82079.0,47.4191,47.4494,47.3659,47.4343,82079.0
2017-12-04 15:35:00,62.45,62.46,62.32,62.33,98148.0,47.4343,47.4419,47.3355,47.3431,98148.0
2017-12-04 15:40:00,62.33,62.45,62.33,62.42,127370.0,47.3431,47.4343,47.3431,47.4115,127370.0
2017-12-04 15:45:00,62.41,62.45,62.35,62.42,175953.0,47.4039,47.4343,47.3583,47.4115,175953.0
2017-12-04 15:50:00,62.42,62.56,62.41,62.55,189468.0,47.4115,47.5178,47.4039,47.5102,189468.0
2017-12-04 15:55:00,62.54,62.7,62.52,62.56,449544.0,47.5026,47.6241,47.4874,47.5178,449544.0
2017-12-05 09:30:00,62.49,62.53,61.86,62.01,97278.0,47.4646,47.495,46.9861,47.1001,97278.0
2017-12-05 09:35:00,62.09,62.16,61.8,62.01,72037.0,47.1608,47.214,46.9405,47.1001,72037.0
2017-12-05 09:40:00,62.05,62.09,61.6,61.96,53369.0,47.1304,47.1608,46.7886,47.0621,53369.0
2017-12-05 09:45:00,61.96,61.96,61.54,61.81,40817.0,47.0621,47.0621,46.7431,46.9481,40817.0
2017-12-05 09:50:00,61.8,62.06,61.66,61.9,56987.0,46.9405,47.138,46.8342,47.0165,56987.0
2017-12-05 09:55:00,61.89,61.96,61.74,61.77,36617.0,47.0089,47.0621,46.895,46.9178,36617.0
2017-12-05 10:00:00,61.79,62.24,61.72,62.22,38483.0,46.933,47.2748,46.8798,47.2596,38483.0
2017-12-05 10:05:00,62.21,62.33,62.08,62.32,30144.0,47.252,47.3431,47.1532,47.3355,30144.0
2017-12-05 10:10:00,62.32,62.46,62.26,62.42,44948.0,47.3355,47.4419,47.2899,47.4115,44948.0
2017-12-05 10:15:00,62.42,62.42,62.22,62.3,28235.0,47.4115,47.4115,47.2596,47.3203,28235.0
2017-12-05 10:20:00,62.31,62.48,62.28,62.42,23182.0,47.3279,47.457,47.3051,47.4115,23182.0
2017-12-05 10:25:00,62.39,62.44,62.19,62.39,43334.0,47.3887,47.4267,47.2368,47.3887,43334.0
2017-12-05 10:30:00,62.37,62.41,62.23,62.29,33441.0,47.3735,47.4039,47.2672,47.3127,33441.0
2017-12-05 10:35:00,62.25,62.31,62.04,62.14,47808.0,47.2823,47.3279,47.1228,47.1988,47808.0
2017-12-05 10:40:00,62.13,62.34,62.13,62.29,42665.0,47.1912,47.3507,47.1912,47.3127,42665.0
2017-12-05 10:45:00,62.25,62.38,62.17,62.36,29806.0,47.2823,47.3811,47.2216,47.3659,29806.0
2017-12-05 10:50:00,62.39,62.41,62.19,62.23,54351.0,47.3887,47.4039,47.2368,47.2672,54351.0
2017-12-05 10:55:00,62.25,62.29,62.03,62.23,50410.0,47.2823,47.3127,47.1152,47.2672,50410.0
2017-12-05 11:00:00,62.25,62.38,62.2,62.38,27111.0,47.2823,47.3811,47.2444,47.3811,27111.0
2017-12-05 11:05:00,62.4,62.49,62.38,62.39,23680.0,47.3963,47.4646,47.3811,47.3887,23680.0
2017-12-05 11:10:00,62.4,62.47,62.31,62.32,25194.0,47.3963,47.4494,47.3279,47.3355,25194.0
2017-12-05 11:15:00,62.32,62.33,62.2,62.22,26217.0,47.3355,47.3431,47.2444,47.2596,26217.0
2017-12-05 11:20:00,62.24,62.26,62.08,62.19,34438.0,47.2748,47.2899,47.1532,47.2368,34438.0
2017-12-05 11:25:00,62.2,62.4,62.19,62.36,27691.0,47.2444,47.3963,47.2368,47.3659,27691.0
2017-12-05 11:30:00,62.38,62.38,62.24,62.28,17998.0,47.3811,47.3811,47.2748,47.3051,17998.0
2017-12-05 11:35:00,62.31,62.45,62.3,62.3,37592.0,47.3279,47.4343,47.3203,47.3203,37592.0
2017-12-05 11:40:00,62.33,62.62,62.28,62.61,36972.0,47.3431,47.5634,47.3051,47.5558,36972.0
2017-12-05 11:45:00,62.62,62.69,62.3,62.44,37570.0,47.5634,47.6166,47.3203,47.4267,37570.0
2017-12-05 11:50:00,62.44,62.47,62.39,62.47,24296.0,47.4267,47.4494,47.3887,47.4494,24296.0
2017-12-05 11:55:00,62.47,62.49,62.26,62.3,25245.0,47.4494,47.4646,47.2899,47.3203,25245.0
2017-12-05 12:00:00,62.31,62.37,62.18,62.34,50882.0,47.3279,47.3735,47.2292,47.3507,50882.0
2017-12-05 12:05:00,62.3,62.34,62.1,62.19,28467.0,47.3203,47.3507,47.1684,47.2368,28467.0
2017-12-05 12:10:00,62.2,62.29,62.17,62.26,18012.0,47.2444,47.3127,47.2216,47.2899,18012.0
2017-12-05 12:15:00,62.26,62.28,62.13,62.25,74210.0,47.2899,47.3051,47.1912,47.2823,74210.0
2017-12-05 12:20:00,62.23,62.3,62.14,62.25,15178.0,47.2672,47.3203,47.1988,47.2823,15178.0
2017-12-05 12:25:00,62.25,62.38,62.25,62.38,21581.0,47.2823,47.3811,47.2823,47.3811,21581.0
2017-12-05 12:30:00,62.37,62.44,62.27,62.43,18837.0,47.3735,47.4267,47.2975,47.4191,18837.0
2017-12-05 12:35:00,62.42,62.49,62.29,62.38,25301.0,47.4115,47.4646,47.3127,47.3811,25301.0
2017-12-05 12:40:00,62.4,62.51,62.37,62.44,14521.0,47.3963,47.4798,47.3735,47.4267,14521.0
2017-12-05 12:45:00,62.47,62.47,62.25,62.27,11731.0,47.4494,47.4494,47.2823,47.2975,11731.0
2017-12-05 12:50:00,62.27,62.34,62.23,62.3,20008.0,47.2975,47.3507,47.2672,47.3203,20008.0
2017-12-05 12:55:00,62.3,62.31,62.18,62.24,20046.0,47.3203,47.3279,47.2292,47.2748,20046.0
2017-12-05 13:00:00,62.27,62.28,62.19,62.24,12548.0,47.2975,47.3051,47.2368,47.2748,12548.0
2017-12-05 13:05:00,62.26,62.27,62.17,62.17,16803.0,47.2899,47.2975,47.2216,47.2216,16803.0
2017-12-05 13:10:00,62.19,62.33,62.19,62.24,22736.0,47.2368,47.3431,47.2368,47.2748,22736.0
2017-12-05 13:15:00,62.24,62.25,62.15,62.21,28804.0,47.2748,47.2823,47.2064,47.252,28804.0
2017-12-05 13:20:00,62.21,62.23,62.14,62.18,19674.0,47.252,47.2672,47.1988,47.2292,19674.0
2017-12-05 13:25:00,62.17,62.19,61.97,62.05,48576.0,47.2216,47.2368,47.0697,47.1304,48576.0
2017-12-05 13:30:00,62.05,62.22,62.03,62.22,19954.0,47.1304,47.2596,47.1152,47.2596,19954.0
2017-12-05 13:35:00,62.21,62.24,62.15,62.15,17461.0,47.252,47.2748,47.2064,47.2064,17461.0
2017-12-05 13:40:00,62.14,62.24,62.14,62.15,27264.0,47.1988,47.2748,47.1988,47.2064,27264.0
2017-12-05 13:45:00,62.15,62.17,62.08,62.13,27517.0,47.2064,47.2216,47.1532,47.1912,27517.0
2017-12-05 13:50:00,62.13,62.14,62.04,62.05,25468.0,47.1912,47.1988,47.1228,47.1304,25468.0
2017-12-05 13:55:00,62.07,62.08,62.02,62.06,27834.0,47.1456,47.1532,47.1076,47.138,27834.0
2017-12-05 14:00:00,62.06,62.1,61.97,62.09,31182.0,47.138,47.1684,47.0697,47.1608,31182.0
2017-12-05 14:05:00,62.08,62.19,62.05,62.19,31150.0,47.1532,47.2368,47.1304,47.2368,31150.0
2017-12-05 14:10:00,62.19,62.22,62.08,62.14,24417.0,47.2368,47.2596,47.1532,47.1988,24417.0
2017-12-05 14:15:00,62.13,62.13,61.89,61.94,46673.0,47.1912,47.1912,47.0089,47.0469,46673.0
2017-12-05 14:20:00,61.96,62.06,61.93,62.03,25413.0,47.0621,47.138,47.0393,47.1152,25413.0
2017-12-05 14:25:00,62.01,62.06,61.92,62.0,27241.0,47.1001,47.138,47.0317,47.0925,27241.0
2017-12-05 14:30:00,61.96,62.0,61.83,61.95,35960.0,47.0621,47.0925,46.9633,47.0545,35960.0
2017-12-05 14:35:00,61.91,61.95,61.83,61.87,46877.0,47.0241,47.0545,46.9633,46.9937,46877.0
2017-12-05 14:40:00,61.87,62.0,61.86,61.98,22459.0,46.9937,47.0925,46.9861,47.0773,22459.0
2017-12-05 14:45:00,61.98,62.04,61.88,61.9,32316.0,47.0773,47.1228,47.0013,47.0165,32316.0
2017-12-05 14:50:00,61.93,62.09,61.89,62.03,23790.0,47.0393,47.1608,47.0089,47.1152,23790.0
2017-12-05 14:55:00,62.04,62.06,61.95,62.01,32686.0,47.1228,47.138,47.0545,47.1001,32686.0
2017-12-05 15:00:00,62.01,62.02,61.94,61.99,24432.0,47.1001,47.1076,47.0469,47.0849,24432.0
2017-12-05 15:05:00,61.98,62.14,61.95,62.03,33632.0,47.0773,47.1988,47.0545,47.1152,33632.0
2017-12-05 15:10:00,62.02,62.08,61.97,62.03,33129.0,47.1076,47.1532,47.0697,47.1152,33129.0
2017-12-05 15:15:00,62.03,62.09,61.97,62.02,29671.0,47.1152,47.1608,47.0697,47.1076,29671.0
2017-12-05 15:20:00,62.04,62.06,61.97,62.03,31019.0,47.1228,47.138,47.0697,47.1152,31019.0
2017-12-05 15:25:00,62.04,62.12,62.03,62.09,46505.0,47.1228,47.1836,47.1152,47.1608,46505.0
2017-12-05 15:30:00,62.09,62.1,62.01,62.03,51112.0,47.1608,47.1684,47.1001,47.1152,51112.0
2017-12-05 15:35:00,62.04,62.13,62.03,62.05,61927.0,47.1228,47.1912,47.1152,47.1304,61927.0
2017-12-05 15:40:00,62.05,62.16,62.04,62.14,63718.0,47.1304,47.214,47.1228,47.1988,63718.0
2017-12-05 15:45:00,62.13,62.14,61.98,62.0,100907.0,47.1912,47.1988,47.0773,47.0925,100907.0
2017-12-05 15:50:00,62.0,62.03,61.9,61.91,81724.0,47.0925,47.1152,47.0165,47.0241,81724.0
2017-12-05 15:55:00,61.92,62.01,61.92,61.98,137215.0,47.0317,47.1001,47.0317,47.0773,137215.0
2017-12-06 09:30:00,61.61,61.83,61.25,61.44,120843.0,47.0572,47.2252,46.7822,46.9273,120843.0
2017-12-06 09:35:00,61.39,61.5,61.15,61.23,32384.0,46.8892,46.9732,46.7058,46.7669,32384.0
2017-12-06 09:40:00,61.25,61.47,61.25,61.41,28400.0,46.7822,46.9503,46.7822,46.9044,28400.0
2017-12-06 09:45:00,61.42,61.71,61.4,61.58,28343.0,46.9121,47.1336,46.8968,47.0343,28343.0
2017-12-06 09:50:00,61.58,61.76,61.32,61.39,32108.0,47.0343,47.1718,46.8357,46.8892,32108.0
2017-12-06 09:55:00,61.39,61.57,61.3,61.52,22134.0,46.8892,47.0266,46.8204,46.9884,22134.0
2017-12-06 10:00:00,61.59,61.73,61.52,61.65,17640.0,47.0419,47.1488,46.9884,47.0877,17640.0
2017-12-06 10:05:00,61.64,61.64,61.48,61.53,41721.0,47.0801,47.0801,46.9579,46.9961,41721.0
2017-12-06 10:10:00,61.53,61.57,61.49,61.52,32189.0,46.9961,47.0266,46.9655,46.9884,32189.0
2017-12-06 10:15:00,61.53,61.54,61.26,61.27,43712.0,46.9961,47.0037,46.7899,46.7975,43712.0
2017-12-06 10:20:00,61.27,61.33,61.18,61.28,48027.0,46.7975,46.8433,46.7288,46.8051,48027.0
2017-12-06 10:25:00,61.31,61.39,61.17,61.18,22511.0,46.8281,46.8892,46.7211,46.7288,22511.0
2017-12-06 10:30:00,61.19,61.32,61.16,61.19,35371.0,46.7364,46.8357,46.7135,46.7364,35371.0
2017-12-06 10:35:00,61.19,61.26,61.05,61.05,46224.0,46.7364,46.7899,46.6295,46.6295,46224.0
2017-12-06 10:40:00,61.08,61.24,61.06,61.18,39286.0,46.6524,46.7746,46.6371,46.7288,39286.0
2017-12-06 10:45:00,61.19,61.31,61.1,61.29,24509.0,46.7364,46.8281,46.6677,46.8128,24509.0
2017-12-06 10:50:00,61.3,61.5,61.29,61.44,37797.0,46.8204,46.9732,46.8128,46.9273,37797.0
2017-12-06 10:55:00,61.42,61.46,61.3,61.32,28970.0,46.9121,46.9426,46.8204,46.8357,28970.0
2017-12-06 11:00:00,61.32,61.44,61.24,61.44,31301.0,46.8357,46.9273,46.7746,46.9273,31301.0
2017-12-06 11:05:00,61.44,61.49,61.28,61.32,17186.0,46.9273,46.9655,46.8051,46.8357,17186.0
2017-12-06 11:10:00,61.34,61.35,61.29,61.3,31097.0,46.851,46.8586,46.8128,46.8204,31097.0
2017-12-06 11:15:00,61.31,61.43,61.21,61.27,83188.0,46.8281,46.9197,46.7517,46.7975,83188.0
2017-12-06 11:20:00,61.27,61.28,61.13,61.13,28235.0,46.7975,46.8051,46.6906,46.6906,28235.0
2017-12-06 11:25:00,61.1,61.28,61.06,61.26,25476.0,46.6677,46.8051,46.6371,46.7899,25476.0
2017-12-06 11:30:00,61.29,61.32,61.2,61.2,16159.0,46.8128,46.8357,46.744,46.744,16159.0
2017-12-06 11:35:00,61.2,61.3,61.19,61.25,21294.0,46.744,46.8204,46.7364,46.7822,21294.0
2017-12-06 11:40:00,61.28,61.37,61.28,61.35,12612.0,46.8051,46.8739,46.8051,46.8586,12612.0
2017-12-06 11:45:00,61.35,61.49,61.35,61.45,25052.0,46.8586,46.9655,46.8586,46.935,25052.0
2017-12-06 11:50:00,61.48,61.5,61.44,61.5,22261.0,46.9579,46.9732,46.9273,46.9732,22261.0
2017-12-06 11:55:00,61.48,61.48,61.39,61.45,20996.0,46.9579,46.9579,46.8892,46.935,20996.0
2017-12-06 12:00:00,61.45,61.48,61.35,61.37,15520.0,46.935,46.9579,46.8586,46.8739,15520.0
2017-12-06 12:05:00,61.38,61.47,61.38,61.39,12458.0,46.8815,46.9503,46.8815,46.8892,12458.0
2017-12-06 12:10:00,61.41,61.48,61.4,61.41,14255.0,46.9044,46.9579,46.8968,46.9044,14255.0
2017-12-06 12:15:00,61.42,61.46,61.38,61.43,19767.0,46.9121,46.9426,46.8815,46.9197,19767.0
2017-12-06 12:20:00,61.41,61.48,61.31,61.31,18142.0,46.9044,46.9579,46.8281,46.8281,18142.0
2017-12-06 12:25:00,61.32,61.35,61.22,61.32,41386.0,46.8357,46.8586,46.7593,46.8357,41386.0
2017-12-06 12:30:00,61.32,61.46,61.28,61.46,16943.0,46.8357,46.9426,46.8051,46.9426,16943.0
2017-12-06 12:35:00,61.44,61.46,61.38,61.38,11393.0,46.9273,46.9426,46.8815,46.8815,11393.0
2017-12-06 12:40:00,61.39,61.48,61.38,61.44,20363.0,46.8892,46.9579,46.8815,46.9273,20363.0
2017-12-06 12:45:00,61.44,61.5,61.42,61.48,9031.0,46.9273,46.9732,46.9121,46.9579,9031.0
2017-12-06 12:50:00,61.48,61.5,61.46,61.49,8539.0,46.9579,46.9732,46.9426,46.9655,8539.0
2017-12-06 12:55:00,61.49,61.57,61.48,61.55,14755.0,46.9655,47.0266,46.9579,47.0114,14755.0
2017-12-06 13:00:00,61.55,61.56,61.45,61.46,11848.0,47.0114,47.019,46.935,46.9426,11848.0
2017-12-06 13:05:00,61.46,61.55,61.44,61.52,17564.0,46.9426,47.0114,46.9273,46.9884,17564.0
2017-12-06 13:10:00,61.52,61.55,61.49,61.54,15061.0,46.9884,47.0114,46.9655,47.0037,15061.0
2017-12-06 13:15:00,61.51,61.55,61.48,61.53,24895.0,46.9808,47.0114,46.9579,46.9961,24895.0
2017-12-06 13:20:00,61.54,61.58,61.53,61.57,14047.0,47.0037,47.0343,46.9961,47.0266,14047.0
2017-12-06 13:25:00,61.57,61.61,61.57,61.57,9453.0,47.0266,47.0572,47.0266,47.0266,9453.0
2017-12-06 13:30:00,61.58,61.67,61.55,61.66,86815.0,47.0343,47.103,47.0114,47.0954,86815.0
2017-12-06 13:35:00,61.64,61.75,61.64,61.66,14159.0,47.0801,47.1641,47.0801,47.0954,14159.0
2017-12-06 13:40:00,61.67,61.69,61.59,61.59,11018.0,47.103,47.1183,47.0419,47.0419,11018.0
2017-12-06 13:45:00,61.59,61.63,61.57,61.63,7841.0,47.0419,47.0725,47.0266,47.0725,7841.0
2017-12-06 13:50:00,61.63,61.63,61.58,61.61,15507.0,47.0725,47.0725,47.0343,47.0572,15507.0
2017-12-06 13:55:00,61.61,61.61,61.55,61.57,11654.0,47.0572,47.0572,47.0114,47.0266,11654.0
2017-12-06 14:00:00,61.56,61.56,61.46,61.48,27394.0,47.019,47.019,46.9426,46.9579,27394.0
2017-12-06 14:05:00,61.49,61.49,61.38,61.41,27626.0,46.9655,46.9655,46.8815,46.9044,27626.0
2017-12-06 14:10:00,61.41,61.42,61.34,61.37,20006.0,46.9044,46.9121,46.851,46.8739,20006.0
2017-12-06 14:15:00,61.37,61.47,61.36,61.43,12849.0,46.8739,46.9503,46.8662,46.9197,12849.0
2017-12-06 14:20:00,61.43,61.44,61.34,61.37,19727.0,46.9197,46.9273,46.851,46.8739,19727.0
2017-12-06 14:25:00,61.38,61.39,61.32,61.35,21616.0,46.8815,46.8892,46.8357,46.8586,21616.0
2017-12-06 14:30:00,61.32,61.33,61.27,61.29,16924.0,46.8357,46.8433,46.7975,46.8128,16924.0
2017-12-06 14:35:00,61.29,61.36,61.28,61.33,25221.0,46.8128,46.8662,46.8051,46.8433,25221.0
2017-12-06 14:40:00,61.33,61.35,61.28,61.33,24210.0,46.8433,46.8586,46.8051,46.8433,24210.0
2017-12-06 14:45:00,61.32,61.34,61.26,61.28,28121.0,46.8357,46.851,46.7899,46.8051,28121.0
2017-12-06 14:50:00,61.26,61.3,61.22,61.29,32377.0,46.7899,46.8204,46.7593,46.8128,32377.0
2017-12-06 14:55:00,61.3,61.33,61.28,61.3,23229.0,46.8204,46.8433,46.8051,46.8204,23229.0
2017-12-06 15:00:00,61.3,61.34,61.24,61.27,21095.0,46.8204,46.851,46.7746,46.7975,21095.0
2017-12-06 15:05:00,61.26,61.3,61.24,61.3,26698.0,46.7899,46.8204,46.7746,46.8204,26698.0
2017-12-06 15:10:00,61.29,61.31,61.19,61.2,47140.0,46.8128,46.8281,46.7364,46.744,47140.0
2017-12-06 15:15:00,61.19,61.22,61.16,61.18,33418.0,46.7364,46.7593,46.7135,46.7288,33418.0
2017-12-06 15:20:00,61.18,61.18,61.12,61.14,26121.0,46.7288,46.7288,46.6829,46.6982,26121.0
2017-12-06 15:25:00,61.13,61.14,61.07,61.08,37347.0,46.6906,46.6982,46.6447,46.6524,37347.0
2017-12-06 15:30:00,61.08,61.1,60.98,60.98,67835.0,46.6524,46.6677,46.576,46.576,67835.0
2017-12-06 15:35:00,60.97,61.13,60.96,61.09,75391.0,46.5684,46.6906,46.5607,46.66,75391.0
2017-12-06 15:40:00,61.08,61.08,61.0,61.03,66767.0,46.6524,46.6524,46.5913,46.6142,66767.0
2017-12-06 15:45:00,61.04,61.08,61.01,61.03,70241.0,46.6218,46.6524,46.5989,46.6142,70241.0
2017-12-06 15:50:00,61.02,61.04,60.96,61.03,92101.0,46.6066,46.6218,46.5607,46.6142,92101.0
2017-12-06 15:55:00,61.03,61.03,60.93,60.97,166957.0,46.6142,46.6142,46.5378,46.5684,166957.0
2017-12-07 09:30:00,61.1,61.25,60.85,61.23,37893.0,46.6677,46.7822,46.4767,46.7669,37893.0
2017-12-07 09:35:00,61.22,61.35,61.09,61.18,20465.0,46.7593,46.8586,46.66,46.7288,20465.0
2017-12-07 09:40:00,61.17,61.32,61.03,61.32,18002.0,46.7211,46.8357,46.6142,46.8357,18002.0
2017-12-07 09:45:00,61.32,61.34,61.08,61.09,15210.0,46.8357,46.851,46.6524,46.66,15210.0
2017-12-07 09:50:00,61.09,61.22,61.06,61.09,13674.0,46.66,46.7593,46.6371,46.66,13674.0
2017-12-07 09:55:00,61.11,61.33,61.11,61.28,16861.0,46.6753,46.8433,46.6753,46.8051,16861.0
2017-12-07 10:00:00,61.28,61.35,61.22,61.25,12155.0,46.8051,46.8586,46.7593,46.7822,12155.0
2017-12-07 10:05:00,61.27,61.39,61.2,61.23,16529.0,46.7975,46.8892,46.744,46.7669,16529.0
2017-12-07 10:10:00,61.24,61.28,61.19,61.22,23028.0,46.7746,46.8051,46.7364,46.7593,23028.0
2017-12-07 10:15:00,61.22,61.36,61.19,61.34,40467.0,46.7593,46.8662,46.7364,46.851,40467.0
2017-12-07 10:20:00,61.34,61.45,61.22,61.26,31718.0,46.851,46.935,46.7593,46.7899,31718.0
2017-12-07 10:25:00,61.26,61.33,61.18,61.23,38461.0,46.7899,46.8433,46.7288,46.7669,38461.0
2017-12-07 10:30:00,61.22,61.33,61.2,61.27,28530.0,46.7593,46.8433,46.744,46.7975,28530.0
2017-12-07 10:35:00,61.26,61.33,61.18,61.33,22690.0,46.7899,46.8433,46.7288,46.8433,22690.0
2017-12-07 10:40:00,61.33,61.39,61.2,61.23,19589.0,46.8433,46.8892,46.744,46.7669,19589.0
2017-12-07 10:45:00,61.22,61.24,61.16,61.21,37599.0,46.7593,46.7746,46.7135,46.7517,37599.0
2017-12-07 10:50:00,61.21,61.24,61.12,61.18,37761.0,46.7517,46.7746,46.6829,46.7288,37761.0
2017-12-07 10:55:00,61.16,61.29,61.16,61.27,25131.0,46.7135,46.8128,46.7135,46.7975,25131.0
2017-12-07 11:00:00,61.28,61.35,61.25,61.29,17656.0,46.8051,46.8586,46.7822,46.8128,17656.0
2017-12-07 11:05:00,61.29,61.31,61.21,61.23,15617.0,46.8128,46.8281,46.7517,46.7669,15617.0
2017-12-07 11:10:00,61.23,61.3,61.22,61.29,19233.0,46.7669,46.8204,46.7593,46.8128,19233.0
2017-12-07 11:15:00,61.29,61.29,61.15,61.16,17684.0,46.8128,46.8128,46.7058,46.7135,17684.0
2017-12-07 11:20:00,61.17,61.26,61.16,61.24,27055.0,46.7211,46.7899,46.7135,46.7746,27055.0
2017-12-07 11:25:00,61.23,61.24,61.14,61.21,16406.0,46.7669,46.7746,46.6982,46.7517,16406.0
2017-12-07 11:30:00,61.2,61.32,61.19,61.27,26421.0,46.744,46.8357,46.7364,46.7975,26421.0
2017-12-07 11:35:00,61.29,61.33,61.19,61.21,18200.0,46.8128,46.8433,46.7364,46.7517,18200.0
2017-12-07 11:40:00,61.22,61.32,61.2,61.29,18057.0,46.7593,46.8357,46.744,46.8128,18057.0
2017-12-07 11:45:00,61.28,61.28,61.16,61.17,19309.0,46.8051,46.8051,46.7135,46.7211,19309.0
2017-12-07 11:50:00,61.17,61.23,61.17,61.17,17525.0,46.7211,46.7669,46.7211,46.7211,17525.0
2017-12-07 11:55:00,61.19,61.23,61.13,61.14,25207.0,46.7364,46.7669,46.6906,46.6982,25207.0
2017-12-07 12:00:00,61.14,61.26,61.14,61.24,26411.0,46.6982,46.7899,46.6982,46.7746,26411.0
2017-12-07 12:05:00,61.23,61.32,61.22,61.27,29508.0,46.7669,46.8357,46.7593,46.7975,29508.0
2017-12-07 12:10:00,61.28,61.3,61.18,61.21,27269.0,46.8051,46.8204,46.7288,46.7517,27269.0
2017-12-07 12:15:00,61.22,61.24,61.19,61.2,47064.0,46.7593,46.7746,46.7364,46.744,47064.0
2017-12-07 12:20:00,61.21,61.22,61.16,61.17,20685.0,46.7517,46.7593,46.7135,46.7211,20685.0
2017-12-07 12:25:00,61.18,61.21,61.17,61.18,13400.0,46.7288,46.7517,46.7211,46.7288,13400.0
2017-12-07 12:30:00,61.19,61.23,61.17,61.23,22240.0,46.7364,46.7669,46.7211,46.7669,22240.0
2017-12-07 12:35:00,61.22,61.22,61.13,61.17,42584.0,46.7593,46.7593,46.6906,46.7211,42584.0
2017-12-07 12:40:00,61.17,61.24,61.11,61.21,16140.0,46.7211,46.7746,46.6753,46.7517,16140.0
2017-12-07 12:45:00,61.21,61.21,61.13,61.18,30848.0,46.7517,46.7517,46.6906,46.7288,30848.0
2017-12-07 12:50:00,61.19,61.23,61.17,61.21,41946.0,46.7364,46.7669,46.7211,46.7517,41946.0
2017-12-07 12:55:00,61.21,61.23,61.17,61.22,14494.0,46.7517,46.7669,46.7211,46.7593,14494.0
2017-12-07 13:00:00,61.21,61.23,61.18,61.22,18686.0,46.7517,46.7669,46.7288,46.7593,18686.0
2017-12-07 13:05:00,61.23,61.24,61.17,61.17,18725.0,46.7669,46.7746,46.7211,46.7211,18725.0
2017-12-07 13:10:00,61.18,61.23,61.18,61.21,25768.0,46.7288,46.7669,46.7288,46.7517,25768.0
2017-12-07 13:15:00,61.22,61.27,61.22,61.27,45743.0,46.7593,46.7975,46.7593,46.7975,45743.0
2017-12-07 13:20:00,61.25,61.26,61.21,61.25,22523.0,46.7822,46.7899,46.7517,46.7822,22523.0
2017-12-07 13:25:00,61.24,61.27,61.21,61.21,12736.0,46.7746,46.7975,46.7517,46.7517,12736.0
2017-12-07 13:30:00,61.2,61.25,61.19,61.2,24154.0,46.744,46.7822,46.7364,46.744,24154.0
2017-12-07 13:35:00,61.2,61.25,61.18,61.2,13360.0,46.744,46.7822,46.7288,46.744,13360.0
2017-12-07 13:40:00,61.2,61.22,61.19,61.21,13909.0,46.744,46.7593,46.7364,46.7517,13909.0
2017-12-07 13:45:00,61.2,61.21,61.16,61.18,18700.0,46.744,46.7517,46.7135,46.7288,18700.0
2017-12-07 13:50:00,61.19,61.2,61.06,61.09,25616.0,46.7364,46.744,46.6371,46.66,25616.0
2017-12-07 13:55:00,61.09,61.14,61.08,61.13,16629.0,46.66,46.6982,46.6524,46.6906,16629.0
2017-12-07 14:00:00,61.13,61.17,61.11,61.16,19003.0,46.6906,46.7211,46.6753,46.7135,19003.0
2017-12-07 14:05:00,61.16,61.16,61.08,61.11,17682.0,46.7135,46.7135,46.6524,46.6753,17682.0
2017-12-07 14:10:00,61.12,61.13,61.08,61.13,14430.0,46.6829,46.6906,46.6524,46.6906,14430.0
2017-12-07 14:15:00,61.13,61.17,61.1,61.15,15731.0,46.6906,46.7211,46.6677,46.7058,15731.0
2017-12-07 14:20:00,61.17,61.2,61.13,61.2,16535.0,46.7211,46.744,46.6906,46.744,16535.0
2017-12-07 14:25:00,61.2,61.23,61.13,61.13,25000.0,46.744,46.7669,46.6906,46.6906,25000.0
2017-12-07 14:30:00,61.14,61.21,61.12,61.2,39215.0,46.6982,46.7517,46.6829,46.744,39215.0
2017-12-07 14:35:00,61.19,61.28,61.18,61.26,26572.0,46.7364,46.8051,46.7288,46.7899,26572.0
2017-12-07 14:40:00,61.24,61.26,61.21,61.22,20216.0,46.7746,46.7899,46.7517,46.7593,20216.0
2017-12-07 14:45:00,61.22,61.25,61.19,61.23,19033.0,46.7593,46.7822,46.7364,46.7669,19033.0
2017-12-07 14:50:00,61.22,61.26,61.2,61.25,22650.0,46.7593,46.7899,46.744,46.7822,22650.0
2017-12-07 14:55:00,61.24,61.28,61.22,61.27,23590.0,46.7746,46.8051,46.7593,46.7975,23590.0
2017-12-07 15:00:00,61.28,61.38,61.28,61.34,47054.0,46.8051,46.8815,46.8051,46.851,47054.0
2017-12-07 15:05:00,61.33,61.34,61.31,61.33,24778.0,46.8433,46.851,46.8281,46.8433,24778.0
2017-12-07 15:10:00,61.32,61.39,61.31,61.38,26664.0,46.8357,46.8892,46.8281,46.8815,26664.0
2017-12-07 15:15:00,61.38,61.41,61.37,61.39,28560.0,46.8815,46.9044,46.8739,46.8892,28560.0
2017-12-07 15:20:00,61.4,61.42,61.34,61.38,41947.0,46.8968,46.9121,46.851,46.8815,41947.0
2017-12-07 15:25:00,61.38,61.42,61.38,61.4,30474.0,46.8815,46.9121,46.8815,46.8968,30474.0
2017-12-07 15:30:00,61.4,61.48,61.37,61.4,46240.0,46.8968,46.9579,46.8739,46.8968,46240.0
2017-12-07 15:35:00,61.4,61.46,61.39,61.43,38565.0,46.8968,46.9426,46.8892,46.9197,38565.0
2017-12-07 15:40:00,61.43,61.43,61.33,61.41,62440.0,46.9197,46.9197,46.8433,46.9044,62440.0
2017-12-07 15:45:00,61.41,61.44,61.35,61.38,67655.0,46.9044,46.9273,46.8586,46.8815,67655.0
2017-12-07 15:50:00,61.37,61.42,61.32,61.41,98585.0,46.8739,46.9121,46.8357,46.9044,98585.0
2017-12-07 15:55:00,61.41,61.58,61.4,61.53,390544.0,46.9044,47.0343,46.8968,46.9961,390544.0
2017-12-08 09:30:00,61.83,61.85,61.52,61.7,44254.0,47.2252,47.2405,46.9884,47.1259,44254.0
2017-12-08 09:35:00,61.7,61.74,61.45,61.59,28226.0,47.1259,47.1565,46.935,47.0419,28226.0
2017-12-08 09:40:00,61.6,62.1,61.6,62.1,94439.0,47.0496,47.4314,47.0496,47.4314,94439.0
2017-12-08 09:45:00,62.1,62.12,61.88,62.07,59898.0,47.4314,47.4467,47.2634,47.4085,59898.0
2017-12-08 09:50:00,62.07,62.23,62.0,62.22,36298.0,47.4085,47.5307,47.3551,47.5231,36298.0
2017-12-08 09:55:00,62.23,62.28,61.98,62.0,25831.0,47.5307,47.5689,47.3398,47.3551,25831.0
2017-12-08 10:00:00,61.97,62.14,61.92,62.11,47906.0,47.3322,47.462,47.294,47.4391,47906.0
2017-12-08 10:05:00,62.11,62.23,62.1,62.17,26548.0,47.4391,47.5307,47.4314,47.4849,26548.0
2017-12-08 10:10:00,62.19,62.34,62.19,62.32,34771.0,47.5002,47.6148,47.5002,47.5995,34771.0
2017-12-08 10:15:00,62.32,62.5,62.27,62.36,36884.0,47.5995,47.737,47.5613,47.63,36884.0
2017-12-08 10:20:00,62.38,62.66,62.34,62.66,37539.0,47.6453,47.8592,47.6148,47.8592,37539.0
2017-12-08 10:25:00,62.64,62.82,62.6,62.7,35326.0,47.8439,47.9814,47.8133,47.8897,35326.0
2017-12-08 10:30:00,62.73,62.75,62.56,62.59,28552.0,47.9126,47.9279,47.7828,47.8057,28552.0
2017-12-08 10:35:00,62.59,62.7,62.52,62.7,31471.0,47.8057,47.8897,47.7522,47.8897,31471.0
2017-12-08 10:40:00,62.71,62.79,62.66,62.78,31959.0,47.8974,47.9585,47.8592,47.9508,31959.0
2017-12-08 10:45:00,62.78,62.81,62.63,62.81,28141.0,47.9508,47.9737,47.8363,47.9737,28141.0
2017-12-08 10:50:00,62.81,62.91,62.78,62.91,38374.0,47.9737,48.0501,47.9508,48.0501,38374.0
2017-12-08 10:55:00,62.91,62.98,62.87,62.97,37548.0,48.0501,48.1036,48.0196,48.0959,37548.0
2017-12-08 11:00:00,62.97,63.0,62.93,62.97,32141.0,48.0959,48.1189,48.0654,48.0959,32141.0
2017-12-08 11:05:00,62.98,63.04,62.91,63.03,113982.0,48.1036,48.1494,48.0501,48.1418,113982.0
2017-12-08 11:10:00,63.04,63.06,62.87,62.91,40741.0,48.1494,48.1647,48.0196,48.0501,40741.0
2017-12-08 11:15:00,62.9,62.95,62.87,62.88,17538.0,48.0425,48.0807,48.0196,48.0272,17538.0
2017-12-08 11:20:00,62.88,62.97,62.88,62.95,17960.0,48.0272,48.0959,48.0272,48.0807,17960.0
2017-12-08 11:25:00,62.95,62.99,62.9,62.94,79111.0,48.0807,48.1112,48.0425,48.073,79111.0
2017-12-08 11:30:00,62.95,63.0,62.89,62.89,29076.0,48.0807,48.1189,48.0348,48.0348,29076.0
2017-12-08 11:35:00,62.9,63.4,62.9,63.34,111468.0,48.0425,48.4244,48.0425,48.3785,111468.0
2017-12-08 11:40:00,63.31,63.5,63.27,63.41,91529.0,48.3556,48.5008,48.3251,48.432,91529.0
2017-12-08 11:45:00,63.42,63.62,63.4,63.58,105440.0,48.4397,48.5924,48.4244,48.5619,105440.0
2017-12-08 11:50:00,63.55,63.57,63.24,63.24,26260.0,48.5389,48.5542,48.3022,48.3022,26260.0
2017-12-08 11:55:00,63.24,63.32,63.14,63.21,45097.0,48.3022,48.3633,48.2258,48.2793,45097.0
2017-12-08 12:00:00,63.22,63.36,63.18,63.32,20496.0,48.2869,48.3938,48.2563,48.3633,20496.0
2017-12-08 12:05:00,63.32,63.39,63.26,63.36,41193.0,48.3633,48.4167,48.3174,48.3938,41193.0
2017-12-08 12:10:00,63.36,63.38,63.27,63.31,16100.0,48.3938,48.4091,48.3251,48.3556,16100.0
2017-12-08 12:15:00,63.29,63.46,63.26,63.39,37190.0,48.3404,48.4702,48.3174,48.4167,37190.0
2017-12-08 12:20:00,63.4,63.47,63.38,63.43,31294.0,48.4244,48.4778,48.4091,48.4473,31294.0
2017-12-08 12:25:00,63.43,63.59,63.43,63.51,56580.0,48.4473,48.5695,48.4473,48.5084,56580.0
2017-12-08 12:30:00,63.51,63.6,63.47,63.54,26730.0,48.5084,48.5771,48.4778,48.5313,26730.0
2017-12-08 12:35:00,63.52,63.55,63.46,63.53,38552.0,48.516,48.5389,48.4702,48.5237,38552.0
2017-12-08 12:40:00,63.53,63.53,63.33,63.4,30081.0,48.5237,48.5237,48.3709,48.4244,30081.0
2017-12-08 12:45:00,63.39,63.43,63.35,63.37,12102.0,48.4167,48.4473,48.3862,48.4015,12102.0
2017-12-08 12:50:00,63.37,63.39,63.3,63.38,18280.0,48.4015,48.4167,48.348,48.4091,18280.0
2017-12-08 12:55:00,63.39,63.42,63.21,63.37,33314.0,48.4167,48.4397,48.2793,48.4015,33314.0
2017-12-08 13:00:00,63.38,63.42,63.32,63.37,16777.0,48.4091,48.4397,48.3633,48.4015,16777.0
2017-12-08 13:05:00,63.37,63.44,63.36,63.38,22347.0,48.4015,48.4549,48.3938,48.4091,22347.0
2017-12-08 13:10:00,63.39,63.43,63.35,63.35,18611.0,48.4167,48.4473,48.3862,48.3862,18611.0
2017-12-08 13:15:00,63.35,63.39,63.32,63.35,20699.0,48.3862,48.4167,48.3633,48.3862,20699.0
2017-12-08 13:20:00,63.36,63.39,63.33,63.36,16183.0,48.3938,48.4167,48.3709,48.3938,16183.0
2017-12-08 13:25:00,63.36,63.55,63.36,63.5,67459.0,48.3938,48.5389,48.3938,48.5008,67459.0
2017-12-08 13:30:00,63.52,63.57,63.5,63.5,30689.0,48.516,48.5542,48.5008,48.5008,30689.0
2017-12-08 13:35:00,63.5,63.55,63.5,63.52,28303.0,48.5008,48.5389,48.5008,48.516,28303.0
2017-12-08 13:40:00,63.52,63.55,63.5,63.52,16366.0,48.516,48.5389,48.5008,48.516,16366.0
2017-12-08 13:45:00,63.53,63.56,63.5,63.54,36636.0,48.5237,48.5466,48.5008,48.5313,36636.0
2017-12-08 13:50:00,63.53,63.54,63.39,63.41,26421.0,48.5237,48.5313,48.4167,48.432,26421.0
2017-12-08 13:55:00,63.37,63.51,63.37,63.51,15835.0,48.4015,48.5084,48.4015,48.5084,15835.0
2017-12-08 14:00:00,63.51,63.54,63.45,63.49,18004.0,48.5084,48.5313,48.4626,48.4931,18004.0
2017-12-08 14:05:00,63.49,63.51,63.44,63.48,23461.0,48.4931,48.5084,48.4549,48.4855,23461.0
2017-12-08 14:10:00,63.48,63.49,63.44,63.45,24449.0,48.4855,48.4931,48.4549,48.4626,24449.0
2017-12-08 14:15:00,63.44,63.53,63.42,63.49,42779.0,48.4549,48.5237,48.4397,48.4931,42779.0
2017-12-08 14:20:00,63.49,63.63,63.47,63.62,42925.0,48.4931,48.6,48.4778,48.5924,42925.0
2017-12-08 14:25:00,63.63,63.72,63.57,63.6,31239.0,48.6,48.6688,48.5542,48.5771,31239.0
2017-12-08 14:30:00,63.6,63.7,63.59,63.62,49757.0,48.5771,48.6535,48.5695,48.5924,49757.0
2017-12-08 14:35:00,63.62,63.66,63.54,63.65,36307.0,48.5924,48.623,48.5313,48.6153,36307.0
2017-12-08 14:40:00,63.66,63.67,63.6,63.63,39888.0,48.623,48.6306,48.5771,48.6,39888.0
2017-12-08 14:45:00,63.61,63.94,63.6,63.88,70341.0,48.5848,48.8368,48.5771,48.791,70341.0
2017-12-08 14:50:00,63.88,64.12,63.83,63.95,81208.0,48.791,48.9743,48.7528,48.8445,81208.0
2017-12-08 14:55:00,63.95,64.03,63.88,64.01,76621.0,48.8445,48.9056,48.791,48.8903,76621.0
2017-12-08 15:00:00,64.02,64.09,63.93,64.01,143383.0,48.8979,48.9514,48.8292,48.8903,143383.0
2017-12-08 15:05:00,64.01,64.04,63.88,63.91,66610.0,48.8903,48.9132,48.791,48.8139,66610.0
2017-12-08 15:10:00,63.91,64.01,63.91,63.98,82664.0,48.8139,48.8903,48.8139,48.8674,82664.0
2017-12-08 15:15:00,63.98,63.99,63.89,63.94,48674.0,48.8674,48.875,48.7986,48.8368,48674.0
2017-12-08 15:20:00,63.94,63.97,63.89,63.96,52930.0,48.8368,48.8597,48.7986,48.8521,52930.0
2017-12-08 15:25:00,63.96,63.96,63.8,63.85,58028.0,48.8521,48.8521,48.7299,48.7681,58028.0
2017-12-08 15:30:00,63.84,63.88,63.8,63.85,49514.0,48.7604,48.791,48.7299,48.7681,49514.0
2017-12-08 15:35:00,63.86,63.91,63.83,63.87,67042.0,48.7757,48.8139,48.7528,48.7834,67042.0
2017-12-08 15:40:00,63.87,63.95,63.86,63.92,70613.0,48.7834,48.8445,48.7757,48.8215,70613.0
2017-12-08 15:45:00,63.91,63.92,63.72,63.73,107937.0,48.8139,48.8215,48.6688,48.6764,107937.0
2017-12-08 15:50:00,63.73,63.77,63.67,63.73,123275.0,48.6764,48.707,48.6306,48.6764,123275.0
2017-12-08 15:55:00,63.74,63.8,63.68,63.79,165215.0,48.6841,48.7299,48.6382,48.7223,165215.0
2017-12-11 09:30:00,63.59,63.6,63.18,63.34,106301.0,48.5695,48.5771,48.2563,48.3785,106301.0
2017-12-11 09:35:00,63.33,63.41,62.92,62.92,65125.0,48.3709,48.432,48.0578,48.0578,65125.0
2017-12-11 09:40:00,62.94,63.47,62.9,63.4,46269.0,48.073,48.4778,48.0425,48.4244,46269.0
2017-12-11 09:45:00,63.39,63.47,63.02,63.02,34701.0,48.4167,48.4778,48.1341,48.1341,34701.0
2017-12-11 09:50:00,63.07,63.38,63.03,63.35,54698.0,48.1723,48.4091,48.1418,48.3862,54698.0
2017-12-11 09:55:00,63.35,63.41,63.03,63.18,61749.0,48.3862,48.432,48.1418,48.2563,61749.0
2017-12-11 10:00:00,63.13,63.26,62.93,63.25,65577.0,48.2182,48.3174,48.0654,48.3098,65577.0
2017-12-11 10:05:00,63.23,63.23,62.99,63.11,38454.0,48.2945,48.2945,48.1112,48.2029,38454.0
2017-12-11 10:10:00,63.12,63.4,63.11,63.38,53461.0,48.2105,48.4244,48.2029,48.4091,53461.0
2017-12-11 10:15:00,63.4,63.44,63.28,63.31,56174.0,48.4244,48.4549,48.3327,48.3556,56174.0
2017-12-11 10:20:00,63.33,63.34,63.15,63.25,90912.0,48.3709,48.3785,48.2334,48.3098,90912.0
2017-12-11 10:25:00,63.24,63.39,63.24,63.31,48760.0,48.3022,48.4167,48.3022,48.3556,48760.0
2017-12-11 10:30:00,63.32,63.36,63.15,63.21,69310.0,48.3633,48.3938,48.2334,48.2793,69310.0
2017-12-11 10:35:00,63.21,63.36,63.2,63.28,48434.0,48.2793,48.3938,48.2716,48.3327,48434.0
2017-12-11 10:40:00,63.29,63.3,63.19,63.27,42384.0,48.3404,48.348,48.264,48.3251,42384.0
2017-12-11 10:45:00,63.28,63.45,63.23,63.38,32336.0,48.3327,48.4626,48.2945,48.4091,32336.0
2017-12-11 10:50:00,63.38,63.4,63.23,63.26,25818.0,48.4091,48.4244,48.2945,48.3174,25818.0
2017-12-11 10:55:00,63.26,63.35,63.17,63.2,39694.0,48.3174,48.3862,48.2487,48.2716,39694.0
2017-12-11 11:00:00,63.19,63.25,63.11,63.2,36650.0,48.264,48.3098,48.2029,48.2716,36650.0
2017-12-11 11:05:00,63.22,63.25,63.11,63.12,48546.0,48.2869,48.3098,48.2029,48.2105,48546.0
2017-12-11 11:10:00,63.14,63.29,63.14,63.15,49887.0,48.2258,48.3404,48.2258,48.2334,49887.0
2017-12-11 11:15:00,63.16,63.17,63.07,63.11,28091.0,48.2411,48.2487,48.1723,48.2029,28091.0
2017-12-11 11:20:00,63.11,63.18,63.04,63.04,28515.0,48.2029,48.2563,48.1494,48.1494,28515.0
2017-12-11 11:25:00,63.03,63.14,63.03,63.09,26767.0,48.1418,48.2258,48.1418,48.1876,26767.0
2017-12-11 11:30:00,63.09,63.18,63.03,63.18,26099.0,48.1876,48.2563,48.1418,48.2563,26099.0
2017-12-11 11:35:00,63.18,63.23,63.12,63.18,22958.0,48.2563,48.2945,48.2105,48.2563,22958.0
2017-12-11 11:40:00,63.16,63.27,63.13,63.15,18876.0,48.2411,48.3251,48.2182,48.2334,18876.0
2017-12-11 11:45:00,63.14,63.17,63.06,63.08,22379.0,48.2258,48.2487,48.1647,48.18,22379.0
2017-12-11 11:50:00,63.07,63.09,62.98,63.01,29962.0,48.1723,48.1876,48.1036,48.1265,29962.0
2017-12-11 11:55:00,63.0,63.02,62.97,62.98,29723.0,48.1189,48.1341,48.0959,48.1036,29723.0
2017-12-11 12:00:00,62.99,62.99,62.9,62.95,25204.0,48.1112,48.1112,48.0425,48.0807,25204.0
2017-12-11 12:05:00,62.95,63.01,62.91,62.94,20662.0,48.0807,48.1265,48.0501,48.073,20662.0
2017-12-11 12:10:00,62.93,63.05,62.93,63.0,29800.0,48.0654,48.1571,48.0654,48.1189,29800.0
2017-12-11 12:15:00,63.0,63.02,62.95,62.98,19355.0,48.1189,48.1341,48.0807,48.1036,19355.0
2017-12-11 12:20:00,62.99,63.01,62.91,63.0,24146.0,48.1112,48.1265,48.0501,48.1189,24146.0
2017-12-11 12:25:00,63.01,63.01,62.95,62.97,17535.0,48.1265,48.1265,48.0807,48.0959,17535.0
2017-12-11 12:30:00,62.97,63.08,62.93,63.06,38279.0,48.0959,48.18,48.0654,48.1647,38279.0
2017-12-11 12:35:00,63.06,63.14,63.04,63.13,15580.0,48.1647,48.2258,48.1494,48.2182,15580.0
2017-12-11 12:40:00,63.13,63.23,63.12,63.21,20069.0,48.2182,48.2945,48.2105,48.2793,20069.0
2017-12-11 12:45:00,63.2,63.25,63.17,63.19,26925.0,48.2716,48.3098,48.2487,48.264,26925.0
2017-12-11 12:50:00,63.18,63.23,63.15,63.2,11438.0,48.2563,48.2945,48.2334,48.2716,11438.0
2017-12-11 12:55:00,63.2,63.25,63.18,63.23,18120.0,48.2716,48.3098,48.2563,48.2945,18120.0
2017-12-11 13:00:00,63.23,63.24,63.17,63.2,11722.0,48.2945,48.3022,48.2487,48.2716,11722.0
2017-12-11 13:05:00,63.18,63.29,63.17,63.21,14609.0,48.2563,48.3404,48.2487,48.2793,14609.0
2017-12-11 13:10:00,63.21,63.26,63.19,63.23,10813.0,48.2793,48.3174,48.264,48.2945,10813.0
2017-12-11 13:15:00,63.23,63.24,63.17,63.19,20409.0,48.2945,48.3022,48.2487,48.264,20409.0
2017-12-11 13:20:00,63.19,63.21,63.15,63.2,12800.0,48.264,48.2793,48.2334,48.2716,12800.0
2017-12-11 13:25:00,63.18,63.22,63.15,63.19,12136.0,48.2563,48.2869,48.2334,48.264,12136.0
2017-12-11 13:30:00,63.19,63.19,63.1,63.16,28746.0,48.264,48.264,48.1952,48.2411,28746.0
2017-12-11 13:35:00,63.16,63.19,63.12,63.19,52881.0,48.2411,48.264,48.2105,48.264,52881.0
2017-12-11 13:40:00,63.19,63.2,63.16,63.17,9079.0,48.264,48.2716,48.2411,48.2487,9079.0
2017-12-11 13:45:00,63.17,63.18,63.14,63.16,17055.0,48.2487,48.2563,48.2258,48.2411,17055.0
2017-12-11 13:50:00,63.18,63.28,63.18,63.27,20335.0,48.2563,48.3327,48.2563,48.3251,20335.0
2017-12-11 13:55:00,63.27,63.32,63.25,63.32,18393.0,48.3251,48.3633,48.3098,48.3633,18393.0
2017-12-11 14:00:00,63.31,63.36,63.31,63.34,18225.0,48.3556,48.3938,48.3556,48.3785,18225.0
2017-12-11 14:05:00,63.34,63.45,63.33,63.41,32951.0,48.3785,48.4626,48.3709,48.432,32951.0
2017-12-11 14:10:00,63.4,63.46,63.36,63.46,22538.0,48.4244,48.4702,48.3938,48.4702,22538.0
2017-12-11 14:15:00,63.46,63.49,63.4,63.42,15676.0,48.4702,48.4931,48.4244,48.4397,15676.0
2017-12-11 14:20:00,63.42,63.46,63.38,63.39,33547.0,48.4397,48.4702,48.4091,48.4167,33547.0
2017-12-11 14:25:00,63.39,63.41,63.34,63.34,20103.0,48.4167,48.432,48.3785,48.3785,20103.0
2017-12-11 14:30:00,63.34,63.38,63.32,63.34,19462.0,48.3785,48.4091,48.3633,48.3785,19462.0
2017-12-11 14:35:00,63.34,63.35,63.27,63.33,25357.0,48.3785,48.3862,48.3251,48.3709,25357.0
2017-12-11 14:40:00,63.34,63.38,63.31,63.35,24847.0,48.3785,48.4091,48.3556,48.3862,24847.0
2017-12-11 14:45:00,63.35,63.39,63.33,63.38,18403.0,48.3862,48.4167,48.3709,48.4091,18403.0
2017-12-11 14:50:00,63.37,63.45,63.36,63.39,22815.0,48.4015,48.4626,48.3938,48.4167,22815.0
2017-12-11 14:55:00,63.39,63.5,63.38,63.49,29274.0,48.4167,48.5008,48.4091,48.4931,29274.0
2017-12-11 15:00:00,63.48,63.56,63.46,63.56,37998.0,48.4855,48.5466,48.4702,48.5466,37998.0
2017-12-11 15:05:00,63.55,63.56,63.48,63.5,34202.0,48.5389,48.5466,48.4855,48.5008,34202.0
2017-12-11 15:10:00,63.49,63.57,63.49,63.57,49906.0,48.4931,48.5542,48.4931,48.5542,49906.0
2017-12-11 15:15:00,63.57,63.57,63.52,63.56,26225.0,48.5542,48.5542,48.516,48.5466,26225.0
2017-12-11 15:20:00,63.56,63.58,63.53,63.55,33292.0,48.5466,48.5619,48.5237,48.5389,33292.0
2017-12-11 15:25:00,63.54,63.54,63.4,63.46,39688.0,48.5313,48.5313,48.4244,48.4702,39688.0
2017-12-11 15:30:00,63.46,63.52,63.45,63.49,30908.0,48.4702,48.516,48.4626,48.4931,30908.0
2017-12-11 15:35:00,63.5,63.53,63.46,63.53,32807.0,48.5008,48.5237,48.4702,48.5237,32807.0
2017-12-11 15:40:00,63.53,63.54,63.47,63.52,40534.0,48.5237,48.5313,48.4778,48.516,40534.0
2017-12-11 15:45:00,63.54,63.71,63.53,63.71,79836.0,48.5313,48.6612,48.5237,48.6612,79836.0
2017-12-11 15:50:00,63.71,63.72,63.63,63.71,84651.0,48.6612,48.6688,48.6,48.6612,84651.0
2017-12-11 15:55:00,63.71,63.72,63.62,63.64,166544.0,48.6612,48.6688,48.5924,48.6077,166544.0
2017-12-12 09:30:00,63.73,64.11,63.62,63.97,54553.0,48.6764,48.9667,48.5924,48.8597,54553.0
2017-12-12 09:35:00,63.97,64.05,63.74,63.89,51787.0,48.8597,48.9208,48.6841,48.7986,51787.0
2017-12-12 09:40:00,63.89,63.96,63.47,63.48,47785.0,48.7986,48.8521,48.4778,48.4855,47785.0
2017-12-12 09:45:00,63.44,63.55,63.41,63.46,15833.0,48.4549,48.5389,48.432,48.4702,15833.0
2017-12-12 09:50:00,63.46,63.65,63.42,63.53,22442.0,48.4702,48.6153,48.4397,48.5237,22442.0
2017-12-12 09:55:00,63.51,63.63,63.37,63.62,32367.0,48.5084,48.6,48.4015,48.5924,32367.0
2017-12-12 10:00:00,63.61,63.63,63.51,63.55,24588.0,48.5848,48.6,48.5084,48.5389,24588.0
2017-12-12 10:05:00,63.55,63.76,63.55,63.66,24771.0,48.5389,48.6993,48.5389,48.623,24771.0
2017-12-12 10:10:00,63.66,63.84,63.58,63.83,26448.0,48.623,48.7604,48.5619,48.7528,26448.0
2017-12-12 10:15:00,63.82,63.91,63.75,63.86,15525.0,48.7452,48.8139,48.6917,48.7757,15525.0
2017-12-12 10:20:00,63.87,63.91,63.77,63.85,18303.0,48.7834,48.8139,48.707,48.7681,18303.0
2017-12-12 10:25:00,63.87,64.0,63.87,63.98,20005.0,48.7834,48.8827,48.7834,48.8674,20005.0
2017-12-12 10:30:00,63.97,63.99,63.87,63.93,21665.0,48.8597,48.875,48.7834,48.8292,21665.0
2017-12-12 10:35:00,63.93,63.96,63.85,63.94,16977.0,48.8292,48.8521,48.7681,48.8368,16977.0
2017-12-12 10:40:00,63.95,64.07,63.86,63.93,59426.0,48.8445,48.9361,48.7757,48.8292,59426.0
2017-12-12 10:45:00,63.94,64.01,63.87,64.01,21958.0,48.8368,48.8903,48.7834,48.8903,21958.0
2017-12-12 10:50:00,63.99,64.01,63.92,63.98,24584.0,48.875,48.8903,48.8215,48.8674,24584.0
2017-12-12 10:55:00,63.98,64.02,63.93,63.94,22199.0,48.8674,48.8979,48.8292,48.8368,22199.0
2017-12-12 11:00:00,63.93,63.96,63.74,63.76,26031.0,48.8292,48.8521,48.6841,48.6993,26031.0
2017-12-12 11:05:00,63.74,63.77,63.7,63.74,22090.0,48.6841,48.707,48.6535,48.6841,22090.0
2017-12-12 11:10:00,63.74,63.85,63.73,63.84,22647.0,48.6841,48.7681,48.6764,48.7604,22647.0
2017-12-12 11:15:00,63.83,63.83,63.75,63.78,13080.0,48.7528,48.7528,48.6917,48.7146,13080.0
2017-12-12 11:20:00,63.77,63.79,63.73,63.74,26859.0,48.707,48.7223,48.6764,48.6841,26859.0
2017-12-12 11:25:00,63.75,63.83,63.7,63.73,26771.0,48.6917,48.7528,48.6535,48.6764,26771.0
2017-12-12 11:30:00,63.74,63.78,63.73,63.78,34546.0,48.6841,48.7146,48.6764,48.7146,34546.0
2017-12-12 11:35:00,63.79,63.81,63.71,63.75,18002.0,48.7223,48.7375,48.6612,48.6917,18002.0
2017-12-12 11:40:00,63.75,63.93,63.75,63.93,15287.0,48.6917,48.8292,48.6917,48.8292,15287.0
2017-12-12 11:45:00,63.94,63.99,63.87,63.88,18854.0,48.8368,48.875,48.7834,48.791,18854.0
2017-12-12 11:50:00,63.89,63.92,63.85,63.92,13331.0,48.7986,48.8215,48.7681,48.8215,13331.0
2017-12-12 11:55:00,63.92,63.92,63.85,63.85,9837.0,48.8215,48.8215,48.7681,48.7681,9837.0
2017-12-12 12:00:00,63.85,63.91,63.85,63.91,12541.0,48.7681,48.8139,48.7681,48.8139,12541.0
2017-12-12 12:05:00,63.91,63.95,63.87,63.93,13243.0,48.8139,48.8445,48.7834,48.8292,13243.0
2017-12-12 12:10:00,63.93,64.02,63.93,63.99,16299.0,48.8292,48.8979,48.8292,48.875,16299.0
2017-12-12 12:15:00,64.0,64.05,63.99,64.05,49465.0,48.8827,48.9208,48.875,48.9208,49465.0
2017-12-12 12:20:00,64.05,64.16,64.04,64.09,29662.0,48.9208,49.0049,48.9132,48.9514,29662.0
2017-12-12 12:25:00,64.1,64.11,63.98,63.99,37547.0,48.959,48.9667,48.8674,48.875,37547.0
2017-12-12 12:30:00,64.01,64.1,63.99,64.05,27633.0,48.8903,48.959,48.875,48.9208,27633.0
2017-12-12 12:35:00,64.05,64.07,63.97,64.01,14484.0,48.9208,48.9361,48.8597,48.8903,14484.0
2017-12-12 12:40:00,64.0,64.02,63.98,64.0,34872.0,48.8827,48.8979,48.8674,48.8827,34872.0
2017-12-12 12:45:00,64.0,64.05,63.97,64.02,33226.0,48.8827,48.9208,48.8597,48.8979,33226.0
2017-12-12 12:50:00,64.03,64.13,64.02,64.11,20892.0,48.9056,48.9819,48.8979,48.9667,20892.0
2017-12-12 12:55:00,64.1,64.12,64.01,64.07,13215.0,48.959,48.9743,48.8903,48.9361,13215.0
2017-12-12 13:00:00,64.07,64.08,64.0,64.0,16065.0,48.9361,48.9438,48.8827,48.8827,16065.0
2017-12-12 13:05:00,64.0,64.06,63.96,64.01,53409.0,48.8827,48.9285,48.8521,48.8903,53409.0
2017-12-12 13:10:00,64.01,64.02,63.93,63.93,22503.0,48.8903,48.8979,48.8292,48.8292,22503.0
2017-12-12 13:15:00,63.92,63.97,63.88,63.9,16657.0,48.8215,48.8597,48.791,48.8063,16657.0
2017-12-12 13:20:00,63.91,63.98,63.91,63.93,10207.0,48.8139,48.8674,48.8139,48.8292,10207.0
2017-12-12 13:25:00,63.93,63.97,63.92,63.96,13701.0,48.8292,48.8597,48.8215,48.8521,13701.0
2017-12-12 13:30:00,63.96,63.97,63.91,63.92,10172.0,48.8521,48.8597,48.8139,48.8215,10172.0
2017-12-12 13:35:00,63.92,63.99,63.91,63.98,19878.0,48.8215,48.875,48.8139,48.8674,19878.0
2017-12-12 13:40:00,63.98,64.04,63.96,63.99,16502.0,48.8674,48.9132,48.8521,48.875,16502.0
2017-12-12 13:45:00,64.01,64.01,63.93,63.96,8758.0,48.8903,48.8903,48.8292,48.8521,8758.0
2017-12-12 13:50:00,63.98,63.98,63.92,63.92,9277.0,48.8674,48.8674,48.8215,48.8215,9277.0
2017-12-12 13:55:00,63.94,63.96,63.91,63.92,13285.0,48.8368,48.8521,48.8139,48.8215,13285.0
2017-12-12 14:00:00,63.92,63.96,63.84,63.92,17842.0,48.8215,48.8521,48.7604,48.8215,17842.0
2017-12-12 14:05:00,63.92,63.92,63.81,63.84,17901.0,48.8215,48.8215,48.7375,48.7604,17901.0
2017-12-12 14:10:00,63.84,63.9,63.81,63.88,15329.0,48.7604,48.8063,48.7375,48.791,15329.0
2017-12-12 14:15:00,63.89,63.89,63.82,63.86,17172.0,48.7986,48.7986,48.7452,48.7757,17172.0
2017-12-12 14:20:00,63.87,63.89,63.82,63.83,15008.0,48.7834,48.7986,48.7452,48.7528,15008.0
2017-12-12 14:25:00,63.83,63.87,63.78,63.8,16146.0,48.7528,48.7834,48.7146,48.7299,16146.0
2017-12-12 14:30:00,63.81,63.84,63.81,63.83,11302.0,48.7375,48.7604,48.7375,48.7528,11302.0
2017-12-12 14:35:00,63.84,63.86,63.82,63.83,14135.0,48.7604,48.7757,48.7452,48.7528,14135.0
2017-12-12 14:40:00,63.84,63.85,63.81,63.83,13041.0,48.7604,48.7681,48.7375,48.7528,13041.0
2017-12-12 14:45:00,63.83,63.84,63.78,63.78,12647.0,48.7528,48.7604,48.7146,48.7146,12647.0
2017-12-12 14:50:00,63.79,63.84,63.79,63.81,14792.0,48.7223,48.7604,48.7223,48.7375,14792.0
2017-12-12 14:55:00,63.82,63.84,63.81,63.82,11534.0,48.7452,48.7604,48.7375,48.7452,11534.0
2017-12-12 15:00:00,63.82,63.82,63.72,63.72,32079.0,48.7452,48.7452,48.6688,48.6688,32079.0
2017-12-12 15:05:00,63.72,63.73,63.66,63.66,16525.0,48.6688,48.6764,48.623,48.623,16525.0
2017-12-12 15:10:00,63.66,63.67,63.6,63.64,24287.0,48.623,48.6306,48.5771,48.6077,24287.0
2017-12-12 15:15:00,63.65,63.69,63.61,63.62,23731.0,48.6153,48.6459,48.5848,48.5924,23731.0
2017-12-12 15:20:00,63.63,63.67,63.62,63.67,36552.0,48.6,48.6306,48.5924,48.6306,36552.0
2017-12-12 15:25:00,63.66,63.66,63.61,63.62,24674.0,48.623,48.623,48.5848,48.5924,24674.0
2017-12-12 15:30:00,63.63,63.67,63.58,63.66,46633.0,48.6,48.6306,48.5619,48.623,46633.0
2017-12-12 15:35:00,63.67,63.69,63.58,63.62,36649.0,48.6306,48.6459,48.5619,48.5924,36649.0
2017-12-12 15:40:00,63.61,63.61,63.55,63.6,59277.0,48.5848,48.5848,48.5389,48.5771,59277.0
2017-12-12 15:45:00,63.59,63.69,63.57,63.62,58723.0,48.5695,48.6459,48.5542,48.5924,58723.0
2017-12-12 15:50:00,63.61,63.62,63.51,63.54,66097.0,48.5848,48.5924,48.5084,48.5313,66097.0
2017-12-12 15:55:00,63.54,63.54,63.48,63.52,202003.0,48.5313,48.5313,48.4855,48.516,202003.0
2017-12-13 09:30:00,63.75,63.87,63.47,63.84,49589.0,48.6917,48.7834,48.4778,48.7604,49589.0
2017-12-13 09:35:00,63.84,63.93,63.62,63.91,53866.0,48.7604,48.8292,48.5924,48.8139,53866.0
2017-12-13 09:40:00,63.95,64.09,63.84,64.06,31672.0,48.8445,48.9514,48.7604,48.9285,31672.0
2017-12-13 09:45:00,64.06,64.23,64.03,64.1,31502.0,48.9285,49.0583,48.9056,48.959,31502.0
2017-12-13 09:50:00,64.1,64.13,63.98,64.1,13048.0,48.959,48.9819,48.8674,48.959,13048.0
2017-12-13 09:55:00,64.12,64.16,63.95,64.09,29793.0,48.9743,49.0049,48.8445,48.9514,29793.0
2017-12-13 10:00:00,64.09,64.16,63.99,64.03,19795.0,48.9514,49.0049,48.875,48.9056,19795.0
2017-12-13 10:05:00,64.06,64.27,64.06,64.2,114847.0,48.9285,49.0889,48.9285,49.0354,114847.0
2017-12-13 10:10:00,64.2,64.2,63.94,63.99,57369.0,49.0354,49.0354,48.8368,48.875,57369.0
2017-12-13 10:15:00,63.99,64.05,63.95,64.01,54231.0,48.875,48.9208,48.8445,48.8903,54231.0
2017-12-13 10:20:00,64.01,64.17,63.99,64.15,18364.0,48.8903,49.0125,48.875,48.9972,18364.0
2017-12-13 10:25:00,64.16,64.21,64.1,64.21,26051.0,49.0049,49.043,48.959,49.043,26051.0
2017-12-13 10:30:00,64.23,64.31,64.2,64.24,29187.0,49.0583,49.1194,49.0354,49.066,29187.0
2017-12-13 10:35:00,64.24,64.26,64.16,64.21,23766.0,49.066,49.0812,49.0049,49.043,23766.0
2017-12-13 10:40:00,64.21,64.26,64.16,64.23,23218.0,49.043,49.0812,49.0049,49.0583,23218.0
2017-12-13 10:45:00,64.25,64.31,64.23,64.26,40298.0,49.0736,49.1194,49.0583,49.0812,40298.0
2017-12-13 10:50:00,64.26,64.29,64.19,64.21,31985.0,49.0812,49.1042,49.0278,49.043,31985.0
2017-12-13 10:55:00,64.23,64.38,64.22,64.36,46779.0,49.0583,49.1729,49.0507,49.1576,46779.0
2017-12-13 11:00:00,64.35,64.39,64.27,64.38,26792.0,49.15,49.1805,49.0889,49.1729,26792.0
2017-12-13 11:05:00,64.38,64.56,64.36,64.51,56707.0,49.1729,49.3104,49.1576,49.2722,56707.0
2017-12-13 11:10:00,64.51,64.55,64.45,64.45,28463.0,49.2722,49.3027,49.2264,49.2264,28463.0
2017-12-13 11:15:00,64.43,64.43,64.26,64.3,42005.0,49.2111,49.2111,49.0812,49.1118,42005.0
2017-12-13 11:20:00,64.3,64.37,64.26,64.28,52120.0,49.1118,49.1653,49.0812,49.0965,52120.0
2017-12-13 11:25:00,64.31,64.33,64.21,64.28,29196.0,49.1194,49.1347,49.043,49.0965,29196.0
2017-12-13 11:30:00,64.28,64.42,64.28,64.41,17801.0,49.0965,49.2034,49.0965,49.1958,17801.0
2017-12-13 11:35:00,64.4,64.41,64.33,64.35,10432.0,49.1882,49.1958,49.1347,49.15,10432.0
2017-12-13 11:40:00,64.34,64.38,64.28,64.37,12775.0,49.1423,49.1729,49.0965,49.1653,12775.0
2017-12-13 11:45:00,64.37,64.39,64.31,64.39,11557.0,49.1653,49.1805,49.1194,49.1805,11557.0
2017-12-13 11:50:00,64.39,64.39,64.24,64.28,12334.0,49.1805,49.1805,49.066,49.0965,12334.0
2017-12-13 11:55:00,64.25,64.41,64.24,64.41,30728.0,49.0736,49.1958,49.066,49.1958,30728.0
2017-12-13 12:00:00,64.38,64.41,64.29,64.38,11960.0,49.1729,49.1958,49.1042,49.1729,11960.0
2017-12-13 12:05:00,64.39,64.41,64.36,64.4,13383.0,49.1805,49.1958,49.1576,49.1882,13383.0
2017-12-13 12:10:00,64.41,64.41,64.32,64.32,11644.0,49.1958,49.1958,49.1271,49.1271,11644.0
2017-12-13 12:15:00,64.32,64.34,64.28,64.31,10742.0,49.1271,49.1423,49.0965,49.1194,10742.0
2017-12-13 12:20:00,64.31,64.4,64.3,64.34,11148.0,49.1194,49.1882,49.1118,49.1423,11148.0
2017-12-13 12:25:00,64.36,64.41,64.35,64.41,10475.0,49.1576,49.1958,49.15,49.1958,10475.0
2017-12-13 12:30:00,64.41,64.45,64.39,64.42,10528.0,49.1958,49.2264,49.1805,49.2034,10528.0
2017-12-13 12:35:00,64.43,64.44,64.33,64.33,12690.0,49.2111,49.2187,49.1347,49.1347,12690.0
2017-12-13 12:40:00,64.32,64.35,64.29,64.33,11795.0,49.1271,49.15,49.1042,49.1347,11795.0
2017-12-13 12:45:00,64.34,64.35,64.28,64.33,36813.0,49.1423,49.15,49.0965,49.1347,36813.0
2017-12-13 12:50:00,64.33,64.35,64.28,64.33,21978.0,49.1347,49.15,49.0965,49.1347,21978.0
2017-12-13 12:55:00,64.35,64.37,64.32,64.35,23307.0,49.15,49.1653,49.1271,49.15,23307.0
2017-12-13 13:00:00,64.33,64.33,64.28,64.31,8524.0,49.1347,49.1347,49.0965,49.1194,8524.0
2017-12-13 13:05:00,64.33,64.44,64.32,64.39,17655.0,49.1347,49.2187,49.1271,49.1805,17655.0
2017-12-13 13:10:00,64.39,64.42,64.38,64.38,13734.0,49.1805,49.2034,49.1729,49.1729,13734.0
2017-12-13 13:15:00,64.37,64.37,64.28,64.3,12514.0,49.1653,49.1653,49.0965,49.1118,12514.0
2017-12-13 13:20:00,64.32,64.36,64.29,64.34,20236.0,49.1271,49.1576,49.1042,49.1423,20236.0
2017-12-13 13:25:00,64.34,64.38,64.33,64.38,24993.0,49.1423,49.1729,49.1347,49.1729,24993.0
2017-12-13 13:30:00,64.38,64.38,64.28,64.28,16308.0,49.1729,49.1729,49.0965,49.0965,16308.0
2017-12-13 13:35:00,64.28,64.28,64.22,64.24,21156.0,49.0965,49.0965,49.0507,49.066,21156.0
2017-12-13 13:40:00,64.24,64.27,64.2,64.26,21702.0,49.066,49.0889,49.0354,49.0812,21702.0
2017-12-13 13:45:00,64.26,64.3,64.25,64.27,6511.0,49.0812,49.1118,49.0736,49.0889,6511.0
2017-12-13 13:50:00,64.28,64.33,64.27,64.3,16805.0,49.0965,49.1347,49.0889,49.1118,16805.0
2017-12-13 13:55:00,64.3,64.36,64.25,64.33,26018.0,49.1118,49.1576,49.0736,49.1347,26018.0
2017-12-13 14:00:00,64.3,64.53,64.26,64.5,31055.0,49.1118,49.2875,49.0812,49.2645,31055.0
2017-12-13 14:05:00,64.51,64.53,64.39,64.45,26035.0,49.2722,49.2875,49.1805,49.2264,26035.0
2017-12-13 14:10:00,64.47,64.47,64.4,64.42,22742.0,49.2416,49.2416,49.1882,49.2034,22742.0
2017-12-13 14:15:00,64.44,64.52,64.44,64.51,22486.0,49.2187,49.2798,49.2187,49.2722,22486.0
2017-12-13 14:20:00,64.51,64.57,64.49,64.56,29046.0,49.2722,49.318,49.2569,49.3104,29046.0
2017-12-13 14:25:00,64.56,64.7,64.53,64.66,49055.0,49.3104,49.4173,49.2875,49.3868,49055.0
2017-12-13 14:30:00,64.68,64.71,64.65,64.67,24927.0,49.402,49.4249,49.3791,49.3944,24927.0
2017-12-13 14:35:00,64.67,64.7,64.64,64.64,24612.0,49.3944,49.4173,49.3715,49.3715,24612.0
2017-12-13 14:40:00,64.64,64.67,64.5,64.51,23844.0,49.3715,49.3944,49.2645,49.2722,23844.0
2017-12-13 14:45:00,64.52,64.54,64.47,64.52,26600.0,49.2798,49.2951,49.2416,49.2798,26600.0
2017-12-13 14:50:00,64.53,64.58,64.51,64.57,20397.0,49.2875,49.3257,49.2722,49.318,20397.0
2017-12-13 14:55:00,64.56,64.61,64.53,64.58,33156.0,49.3104,49.3486,49.2875,49.3257,33156.0
2017-12-13 15:00:00,64.58,64.62,64.57,64.59,21442.0,49.3257,49.3562,49.318,49.3333,21442.0
2017-12-13 15:05:00,64.59,64.61,64.54,64.54,22653.0,49.3333,49.3486,49.2951,49.2951,22653.0
2017-12-13 15:10:00,64.55,64.61,64.54,64.61,25928.0,49.3027,49.3486,49.2951,49.3486,25928.0
2017-12-13 15:15:00,64.61,64.61,64.49,64.49,29369.0,49.3486,49.3486,49.2569,49.2569,29369.0
2017-12-13 15:20:00,64.5,64.5,64.38,64.39,38821.0,49.2645,49.2645,49.1729,49.1805,38821.0
2017-12-13 15:25:00,64.38,64.4,64.28,64.39,60911.0,49.1729,49.1882,49.0965,49.1805,60911.0
2017-12-13 15:30:00,64.4,64.49,64.38,64.47,34360.0,49.1882,49.2569,49.1729,49.2416,34360.0
2017-12-13 15:35:00,64.47,64.47,64.41,64.44,31424.0,49.2416,49.2416,49.1958,49.2187,31424.0
2017-12-13 15:40:00,64.44,64.49,64.42,64.44,33184.0,49.2187,49.2569,49.2034,49.2187,33184.0
2017-12-13 15:45:00,64.44,64.58,64.44,64.54,72427.0,49.2187,49.3257,49.2187,49.2951,72427.0
2017-12-13 15:50:00,64.54,64.54,64.43,64.44,56864.0,49.2951,49.2951,49.2111,49.2187,56864.0
2017-12-13 15:55:00,64.45,64.48,64.4,64.42,110774.0,49.2264,49.2493,49.1882,49.2034,110774.0
2017-12-14 09:30:00,64.77,64.81,64.24,64.54,42143.0,49.4708,49.5013,49.066,49.2951,42143.0
2017-12-14 09:35:00,64.62,64.67,64.28,64.44,15877.0,49.3562,49.3944,49.0965,49.2187,15877.0
2017-12-14 09:40:00,64.51,64.51,64.37,64.46,46843.0,49.2722,49.2722,49.1653,49.234,46843.0
2017-12-14 09:45:00,64.49,64.49,64.33,64.47,17162.0,49.2569,49.2569,49.1347,49.2416,17162.0
2017-12-14 09:50:00,64.48,64.63,64.32,64.32,28517.0,49.2493,49.3638,49.1271,49.1271,28517.0
2017-12-14 09:55:00,64.31,64.57,64.3,64.55,28369.0,49.1194,49.318,49.1118,49.3027,28369.0
2017-12-14 10:00:00,64.55,64.56,64.39,64.43,39375.0,49.3027,49.3104,49.1805,49.2111,39375.0
2017-12-14 10:05:00,64.41,64.47,64.28,64.38,24089.0,49.1958,49.2416,49.0965,49.1729,24089.0
2017-12-14 10:10:00,64.37,64.54,64.3,64.54,39102.0,49.1653,49.2951,49.1118,49.2951,39102.0
2017-12-14 10:15:00,64.56,64.61,64.44,64.5,24088.0,49.3104,49.3486,49.2187,49.2645,24088.0
2017-12-14 10:20:00,64.5,64.53,64.44,64.51,27068.0,49.2645,49.2875,49.2187,49.2722,27068.0
2017-12-14 10:25:00,64.51,64.55,64.49,64.5,28678.0,49.2722,49.3027,49.2569,49.2645,28678.0
2017-12-14 10:30:00,64.51,64.6,64.47,64.51,21106.0,49.2722,49.3409,49.2416,49.2722,21106.0
2017-12-14 10:35:00,64.51,64.62,64.51,64.57,30256.0,49.2722,49.3562,49.2722,49.318,30256.0
2017-12-14 10:40:00,64.59,64.62,64.54,64.55,21551.0,49.3333,49.3562,49.2951,49.3027,21551.0
2017-12-14 10:45:00,64.55,64.8,64.55,64.76,39437.0,49.3027,49.4937,49.3027,49.4631,39437.0
2017-12-14 10:50:00,64.76,64.79,64.7,64.77,64927.0,49.4631,49.486,49.4173,49.4708,64927.0
2017-12-14 10:55:00,64.77,64.78,64.72,64.75,132083.0,49.4708,49.4784,49.4326,49.4555,132083.0
2017-12-14 11:00:00,64.75,64.77,64.62,64.64,97515.0,49.4555,49.4708,49.3562,49.3715,97515.0
2017-12-14 11:05:00,64.64,64.64,64.53,64.62,25520.0,49.3715,49.3715,49.2875,49.3562,25520.0
2017-12-14 11:10:00,64.62,64.68,64.52,64.53,25431.0,49.3562,49.402,49.2798,49.2875,25431.0
2017-12-14 11:15:00,64.53,64.56,64.4,64.4,29534.0,49.2875,49.3104,49.1882,49.1882,29534.0
2017-12-14 11:20:00,64.43,64.53,64.42,64.5,53510.0,49.2111,49.2875,49.2034,49.2645,53510.0
2017-12-14 11:25:00,64.49,64.51,64.41,64.46,19130.0,49.2569,49.2722,49.1958,49.234,19130.0
2017-12-14 11:30:00,64.47,64.47,64.35,64.37,22119.0,49.2416,49.2416,49.15,49.1653,22119.0
2017-12-14 11:35:00,64.38,64.47,64.36,64.47,23843.0,49.1729,49.2416,49.1576,49.2416,23843.0
2017-12-14 11:40:00,64.48,64.6,64.43,64.54,15420.0,49.2493,49.3409,49.2111,49.2951,15420.0
2017-12-14 11:45:00,64.53,64.55,64.49,64.55,20060.0,49.2875,49.3027,49.2569,49.3027,20060.0
2017-12-14 11:50:00,64.52,64.56,64.44,64.56,34144.0,49.2798,49.3104,49.2187,49.3104,34144.0
2017-12-14 11:55:00,64.56,64.56,64.48,64.48,28143.0,49.3104,49.3104,49.2493,49.2493,28143.0
2017-12-14 12:00:00,64.5,64.56,64.48,64.51,19507.0,49.2645,49.3104,49.2493,49.2722,19507.0
2017-12-14 12:05:00,64.51,64.51,64.41,64.44,23021.0,49.2722,49.2722,49.1958,49.2187,23021.0
2017-12-14 12:10:00,64.44,64.44,64.35,64.35,23353.0,49.2187,49.2187,49.15,49.15,23353.0
2017-12-14 12:15:00,64.36,64.41,64.34,64.34,16399.0,49.1576,49.1958,49.1423,49.1423,16399.0
2017-12-14 12:20:00,64.33,64.48,64.33,64.39,15440.0,49.1347,49.2493,49.1347,49.1805,15440.0
2017-12-14 12:25:00,64.39,64.46,64.35,64.39,16012.0,49.1805,49.234,49.15,49.1805,16012.0
2017-12-14 12:30:00,64.39,64.43,64.36,64.37,11176.0,49.1805,49.2111,49.1576,49.1653,11176.0
2017-12-14 12:35:00,64.37,64.41,64.34,64.39,15502.0,49.1653,49.1958,49.1423,49.1805,15502.0
2017-12-14 12:40:00,64.4,64.45,64.36,64.41,14278.0,49.1882,49.2264,49.1576,49.1958,14278.0
2017-12-14 12:45:00,64.42,64.45,64.39,64.45,12004.0,49.2034,49.2264,49.1805,49.2264,12004.0
2017-12-14 12:50:00,64.45,64.46,64.41,64.43,15803.0,49.2264,49.234,49.1958,49.2111,15803.0
2017-12-14 12:55:00,64.44,64.46,64.34,64.35,13882.0,49.2187,49.234,49.1423,49.15,13882.0
2017-12-14 13:00:00,64.35,64.37,64.31,64.37,13841.0,49.15,49.1653,49.1194,49.1653,13841.0
2017-12-14 13:05:00,64.38,64.43,64.36,64.42,15777.0,49.1729,49.2111,49.1576,49.2034,15777.0
2017-12-14 13:10:00,64.42,64.43,64.34,64.34,17394.0,49.2034,49.2111,49.1423,49.1423,17394.0
2017-12-14 13:15:00,64.35,64.4,64.33,64.35,14500.0,49.15,49.1882,49.1347,49.15,14500.0
2017-12-14 13:20:00,64.35,64.41,64.34,64.37,18026.0,49.15,49.1958,49.1423,49.1653,18026.0
2017-12-14 13:25:00,64.37,64.4,64.34,64.4,16715.0,49.1653,49.1882,49.1423,49.1882,16715.0
2017-12-14 13:30:00,64.4,64.44,64.37,64.37,11633.0,49.1882,49.2187,49.1653,49.1653,11633.0
2017-12-14 13:35:00,64.37,64.44,64.35,64.38,24066.0,49.1653,49.2187,49.15,49.1729,24066.0
2017-12-14 13:40:00,64.38,64.4,64.31,64.34,15812.0,49.1729,49.1882,49.1194,49.1423,15812.0
2017-12-14 13:45:00,64.35,64.37,64.27,64.28,25873.0,49.15,49.1653,49.0889,49.0965,25873.0
2017-12-14 13:50:00,64.29,64.3,64.27,64.29,13892.0,49.1042,49.1118,49.0889,49.1042,13892.0
2017-12-14 13:55:00,64.29,64.29,64.14,64.14,18383.0,49.1042,49.1042,48.9896,48.9896,18383.0
2017-12-14 14:00:00,64.16,64.2,64.1,64.1,17495.0,49.0049,49.0354,48.959,48.959,17495.0
2017-12-14 14:05:00,64.08,64.14,64.0,64.09,30641.0,48.9438,48.9896,48.8827,48.9514,30641.0
2017-12-14 14:10:00,64.09,64.1,64.04,64.08,14599.0,48.9514,48.959,48.9132,48.9438,14599.0
2017-12-14 14:15:00,64.06,64.1,64.04,64.04,18177.0,48.9285,48.959,48.9132,48.9132,18177.0
2017-12-14 14:20:00,64.04,64.05,63.79,63.79,38459.0,48.9132,48.9208,48.7223,48.7223,38459.0
2017-12-14 14:25:00,63.79,63.84,63.67,63.67,40151.0,48.7223,48.7604,48.6306,48.6306,40151.0
2017-12-14 14:30:00,63.68,63.86,63.67,63.79,46366.0,48.6382,48.7757,48.6306,48.7223,46366.0
2017-12-14 14:35:00,63.79,63.86,63.78,63.8,25087.0,48.7223,48.7757,48.7146,48.7299,25087.0
2017-12-14 14:40:00,63.79,63.89,63.77,63.89,41398.0,48.7223,48.7986,48.707,48.7986,41398.0
2017-12-14 14:45:00,63.88,63.89,63.83,63.89,40075.0,48.791,48.7986,48.7528,48.7986,40075.0
2017-12-14 14:50:00,63.88,63.99,63.85,63.99,46242.0,48.791,48.875,48.7681,48.875,46242.0
2017-12-14 14:55:00,63.99,64.04,63.93,64.01,44482.0,48.875,48.9132,48.8292,48.8903,44482.0
2017-12-14 15:00:00,64.01,64.03,63.9,63.92,36083.0,48.8903,48.9056,48.8063,48.8215,36083.0
2017-12-14 15:05:00,63.93,63.97,63.92,63.96,39747.0,48.8292,48.8597,48.8215,48.8521,39747.0
2017-12-14 15:10:00,63.97,64.0,63.96,63.98,28252.0,48.8597,48.8827,48.8521,48.8674,28252.0
2017-12-14 15:15:00,63.98,63.99,63.85,63.87,24709.0,48.8674,48.875,48.7681,48.7834,24709.0
2017-12-14 15:20:00,63.87,63.91,63.81,63.82,33704.0,48.7834,48.8139,48.7375,48.7452,33704.0
2017-12-14 15:25:00,63.81,63.86,63.79,63.81,34273.0,48.7375,48.7757,48.7223,48.7375,34273.0
2017-12-14 15:30:00,63.81,63.89,63.8,63.85,42272.0,48.7375,48.7986,48.7299,48.7681,42272.0
2017-12-14 15:35:00,63.86,64.03,63.85,64.02,66537.0,48.7757,48.9056,48.7681,48.8979,66537.0
2017-12-14 15:40:00,64.01,64.07,63.96,63.98,53008.0,48.8903,48.9361,48.8521,48.8674,53008.0
2017-12-14 15:45:00,63.98,64.03,63.96,63.97,58946.0,48.8674,48.9056,48.8521,48.8597,58946.0
2017-12-14 15:50:00,63.96,63.99,63.88,63.98,65745.0,48.8521,48.875,48.791,48.8674,65745.0
2017-12-14 15:55:00,63.97,63.97,63.76,63.78,286561.0,48.8597,48.8597,48.6993,48.7146,286561.0
2017-12-15 09:30:00,64.39,64.61,64.16,64.34,291890.0,49.1805,49.3486,49.0049,49.1423,291890.0
2017-12-15 09:35:00,64.44,64.65,64.4,64.64,38310.0,49.2187,49.3791,49.1882,49.3715,38310.0
2017-12-15 09:40:00,64.67,64.88,64.58,64.58,43681.0,49.3944,49.5548,49.3257,49.3257,43681.0
2017-12-15 09:45:00,64.61,64.99,64.59,64.96,43996.0,49.3486,49.6388,49.3333,49.6159,43996.0
2017-12-15 09:50:00,64.98,65.08,64.91,64.97,81989.0,49.6312,49.7075,49.5777,49.6235,81989.0
2017-12-15 09:55:00,64.99,65.04,64.88,65.02,45565.0,49.6388,49.677,49.5548,49.6617,45565.0
2017-12-15 10:00:00,65.02,65.03,64.9,64.92,38421.0,49.6617,49.6694,49.5701,49.5853,38421.0
2017-12-15 10:05:00,64.93,65.01,64.84,64.89,27252.0,49.593,49.6541,49.5242,49.5624,27252.0
2017-12-15 10:10:00,64.88,64.97,64.83,64.83,27981.0,49.5548,49.6235,49.5166,49.5166,27981.0
2017-12-15 10:15:00,64.89,65.01,64.86,64.91,35163.0,49.5624,49.6541,49.5395,49.5777,35163.0
2017-12-15 10:20:00,64.93,65.09,64.92,65.01,28769.0,49.593,49.7152,49.5853,49.6541,28769.0
2017-12-15 10:25:00,65.02,65.25,65.0,65.12,44006.0,49.6617,49.8374,49.6464,49.7381,44006.0
2017-12-15 10:30:00,65.12,65.17,65.03,65.04,24586.0,49.7381,49.7763,49.6694,49.677,24586.0
2017-12-15 10:35:00,65.02,65.12,65.01,65.12,24107.0,49.6617,49.7381,49.6541,49.7381,24107.0
2017-12-15 10:40:00,65.12,65.18,65.08,65.16,21645.0,49.7381,49.7839,49.7075,49.7687,21645.0
2017-12-15 10:45:00,65.16,65.17,65.03,65.08,22783.0,49.7687,49.7763,49.6694,49.7075,22783.0
2017-12-15 10:50:00,65.1,65.11,64.99,65.06,31902.0,49.7228,49.7305,49.6388,49.6923,31902.0
2017-12-15 10:55:00,65.07,65.12,65.06,65.11,19146.0,49.6999,49.7381,49.6923,49.7305,19146.0
2017-12-15 11:00:00,65.12,65.13,65.06,65.08,17253.0,49.7381,49.7457,49.6923,49.7075,17253.0
2017-12-15 11:05:00,65.1,65.27,65.1,65.27,60657.0,49.7228,49.8527,49.7228,49.8527,60657.0
2017-12-15 11:10:00,65.26,65.31,65.19,65.22,31370.0,49.845,49.8832,49.7916,49.8145,31370.0
2017-12-15 11:15:00,65.22,65.27,65.08,65.15,46496.0,49.8145,49.8527,49.7075,49.761,46496.0
2017-12-15 11:20:00,65.15,65.16,65.09,65.14,20888.0,49.761,49.7687,49.7152,49.7534,20888.0
2017-12-15 11:25:00,65.15,65.18,65.07,65.13,18127.0,49.761,49.7839,49.6999,49.7457,18127.0
2017-12-15 11:30:00,65.13,65.23,65.1,65.23,16710.0,49.7457,49.8221,49.7228,49.8221,16710.0
2017-12-15 11:35:00,65.23,65.26,65.17,65.17,26868.0,49.8221,49.845,49.7763,49.7763,26868.0
2017-12-15 11:40:00,65.17,65.26,65.15,65.18,24413.0,49.7763,49.845,49.761,49.7839,24413.0
2017-12-15 11:45:00,65.2,65.2,65.11,65.16,14491.0,49.7992,49.7992,49.7305,49.7687,14491.0
2017-12-15 11:50:00,65.17,65.19,65.14,65.16,17762.0,49.7763,49.7916,49.7534,49.7687,17762.0
2017-12-15 11:55:00,65.17,65.2,65.14,65.2,16013.0,49.7763,49.7992,49.7534,49.7992,16013.0
2017-12-15 12:00:00,65.2,65.28,65.2,65.23,29462.0,49.7992,49.8603,49.7992,49.8221,29462.0
2017-12-15 12:05:00,65.25,65.26,65.19,65.23,23157.0,49.8374,49.845,49.7916,49.8221,23157.0
2017-12-15 12:10:00,65.22,65.23,65.07,65.08,41362.0,49.8145,49.8221,49.6999,49.7075,41362.0
2017-12-15 12:15:00,65.09,65.15,65.03,65.05,23956.0,49.7152,49.761,49.6694,49.6846,23956.0
2017-12-15 12:20:00,65.04,65.08,64.98,65.06,34149.0,49.677,49.7075,49.6312,49.6923,34149.0
2017-12-15 12:25:00,65.03,65.07,65.0,65.01,23730.0,49.6694,49.6999,49.6464,49.6541,23730.0
2017-12-15 12:30:00,65.01,65.1,65.01,65.02,54503.0,49.6541,49.7228,49.6541,49.6617,54503.0
2017-12-15 12:35:00,65.02,65.07,65.01,65.07,29914.0,49.6617,49.6999,49.6541,49.6999,29914.0
2017-12-15 12:40:00,65.08,65.09,65.02,65.03,31398.0,49.7075,49.7152,49.6617,49.6694,31398.0
2017-12-15 12:45:00,65.03,65.03,64.94,65.0,93080.0,49.6694,49.6694,49.6006,49.6464,93080.0
2017-12-15 12:50:00,65.0,65.07,64.99,65.03,37377.0,49.6464,49.6999,49.6388,49.6694,37377.0
2017-12-15 12:55:00,65.03,65.04,64.93,64.93,117402.0,49.6694,49.677,49.593,49.593,117402.0
2017-12-15 13:00:00,64.95,65.04,64.93,64.98,42325.0,49.6083,49.677,49.593,49.6312,42325.0
2017-12-15 13:05:00,65.0,65.04,64.95,65.02,16594.0,49.6464,49.677,49.6083,49.6617,16594.0
2017-12-15 13:10:00,65.02,65.03,64.93,64.99,30569.0,49.6617,49.6694,49.593,49.6388,30569.0
2017-12-15 13:15:00,64.99,65.03,64.94,65.0,36751.0,49.6388,49.6694,49.6006,49.6464,36751.0
2017-12-15 13:20:00,65.01,65.03,65.01,65.02,13439.0,49.6541,49.6694,49.6541,49.6617,13439.0
2017-12-15 13:25:00,65.02,65.03,65.0,65.03,16621.0,49.6617,49.6694,49.6464,49.6694,16621.0
2017-12-15 13:30:00,65.04,65.13,65.02,65.03,34542.0,49.677,49.7457,49.6617,49.6694,34542.0
2017-12-15 13:35:00,65.02,65.04,64.94,64.98,27103.0,49.6617,49.677,49.6006,49.6312,27103.0
2017-12-15 13:40:00,64.98,65.05,64.94,65.04,20478.0,49.6312,49.6846,49.6006,49.677,20478.0
2017-12-15 13:45:00,65.05,65.08,64.99,65.05,30425.0,49.6846,49.7075,49.6388,49.6846,30425.0
2017-12-15 13:50:00,65.05,65.07,65.01,65.07,20190.0,49.6846,49.6999,49.6541,49.6999,20190.0
2017-12-15 13:55:00,65.07,65.14,64.99,65.09,38279.0,49.6999,49.7534,49.6388,49.7152,38279.0
2017-12-15 14:00:00,65.09,65.17,65.08,65.1,25583.0,49.7152,49.7763,49.7075,49.7228,25583.0
2017-12-15 14:05:00,65.09,65.15,65.08,65.12,27368.0,49.7152,49.761,49.7075,49.7381,27368.0
2017-12-15 14:10:00,65.12,65.17,65.06,65.15,25174.0,49.7381,49.7763,49.6923,49.761,25174.0
2017-12-15 14:15:00,65.15,65.2,65.11,65.19,24276.0,49.761,49.7992,49.7305,49.7916,24276.0
2017-12-15 14:20:00,65.19,65.22,65.16,65.21,23855.0,49.7916,49.8145,49.7687,49.8068,23855.0
2017-12-15 14:25:00,65.21,65.22,65.1,65.13,25463.0,49.8068,49.8145,49.7228,49.7457,25463.0
2017-12-15 14:30:00,65.13,65.16,65.12,65.13,19814.0,49.7457,49.7687,49.7381,49.7457,19814.0
2017-12-15 14:35:00,65.14,65.16,65.11,65.12,28279.0,49.7534,49.7687,49.7305,49.7381,28279.0
2017-12-15 14:40:00,65.12,65.22,65.12,65.15,109090.0,49.7381,49.8145,49.7381,49.761,109090.0
2017-12-15 14:45:00,65.15,65.32,65.12,65.32,48532.0,49.761,49.8909,49.7381,49.8909,48532.0
2017-12-15 14:50:00,65.33,65.35,65.21,65.21,37619.0,49.8985,49.9138,49.8068,49.8068,37619.0
2017-12-15 14:55:00,65.21,65.25,65.2,65.23,22268.0,49.8068,49.8374,49.7992,49.8221,22268.0
2017-12-15 15:00:00,65.23,65.27,65.21,65.23,34368.0,49.8221,49.8527,49.8068,49.8221,34368.0
2017-12-15 15:05:00,65.24,65.28,65.23,65.26,28768.0,49.8298,49.8603,49.8221,49.845,28768.0
2017-12-15 15:10:00,65.27,65.4,65.26,65.37,60032.0,49.8527,49.952,49.845,49.929,60032.0
2017-12-15 15:15:00,65.37,65.46,65.33,65.44,83513.0,49.929,49.9978,49.8985,49.9825,83513.0
2017-12-15 15:20:00,65.45,65.54,65.41,65.5,53500.0,49.9901,50.0589,49.9596,50.0283,53500.0
2017-12-15 15:25:00,65.51,65.53,65.38,65.38,79186.0,50.036,50.0513,49.9367,49.9367,79186.0
2017-12-15 15:30:00,65.39,65.43,65.28,65.34,78419.0,49.9443,49.9749,49.8603,49.9061,78419.0
2017-12-15 15:35:00,65.34,65.34,65.22,65.22,69751.0,49.9061,49.9061,49.8145,49.8145,69751.0
2017-12-15 15:40:00,65.22,65.3,65.16,65.22,117138.0,49.8145,49.8756,49.7687,49.8145,117138.0
2017-12-15 15:45:00,65.22,65.28,65.14,65.21,189377.0,49.8145,49.8603,49.7534,49.8068,189377.0
2017-12-15 15:50:00,65.21,65.34,65.2,65.34,219266.0,49.8068,49.9061,49.7992,49.9061,219266.0
2017-12-15 15:55:00,65.33,65.34,65.23,65.32,439361.0,49.8985,49.9061,49.8221,49.8909,439361.0
2017-12-18 09:30:00,65.65,65.97,65.63,65.97,90414.0,50.1429,50.3873,50.1276,50.3873,90414.0
2017-12-18 09:35:00,65.98,66.32,65.89,66.15,115696.0,50.395,50.6546,50.3262,50.5248,115696.0
2017-12-18 09:40:00,66.11,66.23,66.0,66.22,39501.0,50.4943,50.5859,50.4102,50.5783,39501.0
2017-12-18 09:45:00,66.21,66.24,66.12,66.18,26104.0,50.5706,50.5935,50.5019,50.5477,26104.0
2017-12-18 09:50:00,66.18,66.37,66.16,66.22,29006.0,50.5477,50.6928,50.5324,50.5783,29006.0
2017-12-18 09:55:00,66.22,66.45,66.22,66.45,32826.0,50.5783,50.7539,50.5783,50.7539,32826.0
2017-12-18 10:00:00,66.45,66.49,66.38,66.38,30724.0,50.7539,50.7845,50.7005,50.7005,30724.0
2017-12-18 10:05:00,66.38,66.39,66.17,66.17,107614.0,50.7005,50.7081,50.5401,50.5401,107614.0
2017-12-18 10:10:00,66.16,66.37,66.16,66.31,74825.0,50.5324,50.6928,50.5324,50.647,74825.0
2017-12-18 10:15:00,66.31,66.38,66.26,66.38,23127.0,50.647,50.7005,50.6088,50.7005,23127.0
2017-12-18 10:20:00,66.38,66.4,66.28,66.4,23282.0,50.7005,50.7158,50.6241,50.7158,23282.0
2017-12-18 10:25:00,66.41,66.43,66.28,66.32,38454.0,50.7234,50.7387,50.6241,50.6546,38454.0
2017-12-18 10:30:00,66.32,66.39,66.29,66.3,26402.0,50.6546,50.7081,50.6317,50.6394,26402.0
2017-12-18 10:35:00,66.31,66.33,66.21,66.23,27221.0,50.647,50.6623,50.5706,50.5859,27221.0
2017-12-18 10:40:00,66.23,66.34,66.2,66.27,38113.0,50.5859,50.6699,50.563,50.6165,38113.0
2017-12-18 10:45:00,66.27,66.27,66.11,66.18,45734.0,50.6165,50.6165,50.4943,50.5477,45734.0
2017-12-18 10:50:00,66.19,66.28,66.17,66.18,21449.0,50.5554,50.6241,50.5401,50.5477,21449.0
2017-12-18 10:55:00,66.16,66.3,66.16,66.23,25070.0,50.5324,50.6394,50.5324,50.5859,25070.0
2017-12-18 11:00:00,66.24,66.28,66.19,66.23,14031.0,50.5935,50.6241,50.5554,50.5859,14031.0
2017-12-18 11:05:00,66.23,66.26,66.17,66.21,22695.0,50.5859,50.6088,50.5401,50.5706,22695.0
2017-12-18 11:10:00,66.23,66.27,66.18,66.23,17802.0,50.5859,50.6165,50.5477,50.5859,17802.0
2017-12-18 11:15:00,66.24,66.28,66.18,66.28,20385.0,50.5935,50.6241,50.5477,50.6241,20385.0
2017-12-18 11:20:00,66.28,66.34,66.23,66.25,22889.0,50.6241,50.6699,50.5859,50.6012,22889.0
2017-12-18 11:25:00,66.26,66.27,66.15,66.21,58866.0,50.6088,50.6165,50.5248,50.5706,58866.0
2017-12-18 11:30:00,66.23,66.28,66.23,66.27,11663.0,50.5859,50.6241,50.5859,50.6165,11663.0
2017-12-18 11:35:00,66.28,66.35,66.24,66.34,20257.0,50.6241,50.6776,50.5935,50.6699,20257.0
2017-12-18 11:40:00,66.34,66.4,66.28,66.4,17227.0,50.6699,50.7158,50.6241,50.7158,17227.0
2017-12-18 11:45:00,66.41,66.44,66.33,66.38,17677.0,50.7234,50.7463,50.6623,50.7005,17677.0
2017-12-18 11:50:00,66.37,66.4,66.29,66.38,14749.0,50.6928,50.7158,50.6317,50.7005,14749.0
2017-12-18 11:55:00,66.4,66.49,66.33,66.36,27909.0,50.7158,50.7845,50.6623,50.6852,27909.0
2017-12-18 12:00:00,66.37,66.43,66.3,66.38,25462.0,50.6928,50.7387,50.6394,50.7005,25462.0
2017-12-18 12:05:00,66.37,66.63,66.37,66.62,27257.0,50.6928,50.8914,50.6928,50.8838,27257.0
2017-12-18 12:10:00,66.59,66.6,66.54,66.6,11233.0,50.8609,50.8685,50.8227,50.8685,11233.0
2017-12-18 12:15:00,66.59,66.6,66.51,66.53,8853.0,50.8609,50.8685,50.7998,50.815,8853.0
2017-12-18 12:20:00,66.54,66.59,66.52,66.54,25985.0,50.8227,50.8609,50.8074,50.8227,25985.0
2017-12-18 12:25:00,66.51,66.52,66.45,66.48,17217.0,50.7998,50.8074,50.7539,50.7769,17217.0
2017-12-18 12:30:00,66.47,66.52,66.45,66.47,8296.0,50.7692,50.8074,50.7539,50.7692,8296.0
2017-12-18 12:35:00,66.45,66.47,66.42,66.47,14095.0,50.7539,50.7692,50.731,50.7692,14095.0
2017-12-18 12:40:00,66.48,66.59,66.46,66.55,26071.0,50.7769,50.8609,50.7616,50.8303,26071.0
2017-12-18 12:45:00,66.55,66.67,66.51,66.64,29112.0,50.8303,50.922,50.7998,50.8991,29112.0
2017-12-18 12:50:00,66.65,66.69,66.62,66.68,14379.0,50.9067,50.9373,50.8838,50.9296,14379.0
2017-12-18 12:55:00,66.67,66.67,66.59,66.64,18930.0,50.922,50.922,50.8609,50.8991,18930.0
2017-12-18 13:00:00,66.64,66.65,66.56,66.58,17150.0,50.8991,50.9067,50.838,50.8532,17150.0
2017-12-18 13:05:00,66.6,66.74,66.6,66.7,17281.0,50.8685,50.9754,50.8685,50.9449,17281.0
2017-12-18 13:10:00,66.7,66.7,66.62,66.64,14002.0,50.9449,50.9449,50.8838,50.8991,14002.0
2017-12-18 13:15:00,66.66,66.74,66.65,66.67,19169.0,50.9143,50.9754,50.9067,50.922,19169.0
2017-12-18 13:20:00,66.68,66.79,66.68,66.72,22235.0,50.9296,51.0136,50.9296,50.9602,22235.0
2017-12-18 13:25:00,66.72,66.73,66.63,66.7,11128.0,50.9602,50.9678,50.8914,50.9449,11128.0
2017-12-18 13:30:00,66.7,66.7,66.62,66.67,11497.0,50.9449,50.9449,50.8838,50.922,11497.0
2017-12-18 13:35:00,66.68,66.68,66.6,66.63,18071.0,50.9296,50.9296,50.8685,50.8914,18071.0
2017-12-18 13:40:00,66.65,66.69,66.6,66.61,15461.0,50.9067,50.9373,50.8685,50.8761,15461.0
2017-12-18 13:45:00,66.61,66.68,66.58,66.65,21217.0,50.8761,50.9296,50.8532,50.9067,21217.0
2017-12-18 13:50:00,66.65,66.68,66.6,66.67,11716.0,50.9067,50.9296,50.8685,50.922,11716.0
2017-12-18 13:55:00,66.68,66.73,66.68,66.7,11578.0,50.9296,50.9678,50.9296,50.9449,11578.0
2017-12-18 14:00:00,66.7,66.71,66.64,66.67,16601.0,50.9449,50.9525,50.8991,50.922,16601.0
2017-12-18 14:05:00,66.68,66.73,66.66,66.7,23489.0,50.9296,50.9678,50.9143,50.9449,23489.0
2017-12-18 14:10:00,66.7,66.71,66.64,66.65,23191.0,50.9449,50.9525,50.8991,50.9067,23191.0
2017-12-18 14:15:00,66.68,66.72,66.65,66.7,12655.0,50.9296,50.9602,50.9067,50.9449,12655.0
2017-12-18 14:20:00,66.73,66.82,66.73,66.81,15576.0,50.9678,51.0365,50.9678,51.0289,15576.0
2017-12-18 14:25:00,66.82,66.82,66.77,66.77,12345.0,51.0365,51.0365,50.9984,50.9984,12345.0
2017-12-18 14:30:00,66.76,66.8,66.76,66.79,19848.0,50.9907,51.0213,50.9907,51.0136,19848.0
2017-12-18 14:35:00,66.78,66.82,66.74,66.82,24445.0,51.006,51.0365,50.9754,51.0365,24445.0
2017-12-18 14:40:00,66.82,66.82,66.74,66.81,48969.0,51.0365,51.0365,50.9754,51.0289,48969.0
2017-12-18 14:45:00,66.81,66.83,66.75,66.77,51147.0,51.0289,51.0442,50.9831,50.9984,51147.0
2017-12-18 14:50:00,66.76,66.81,66.75,66.8,23602.0,50.9907,51.0289,50.9831,51.0213,23602.0
2017-12-18 14:55:00,66.8,66.92,66.8,66.91,25648.0,51.0213,51.1129,51.0213,51.1053,25648.0
2017-12-18 15:00:00,66.89,66.89,66.79,66.83,175080.0,51.09,51.09,51.0136,51.0442,175080.0
2017-12-18 15:05:00,66.82,66.82,66.75,66.75,22569.0,51.0365,51.0365,50.9831,50.9831,22569.0
2017-12-18 15:10:00,66.75,66.82,66.73,66.81,18741.0,50.9831,51.0365,50.9678,51.0289,18741.0
2017-12-18 15:15:00,66.82,66.88,66.78,66.86,47341.0,51.0365,51.0824,51.006,51.0671,47341.0
2017-12-18 15:20:00,66.86,66.96,66.85,66.93,17730.0,51.0671,51.1435,51.0595,51.1206,17730.0
2017-12-18 15:25:00,66.93,66.94,66.8,66.84,99814.0,51.1206,51.1282,51.0213,51.0518,99814.0
2017-12-18 15:30:00,66.83,67.03,66.83,66.98,77735.0,51.0442,51.1969,51.0442,51.1588,77735.0
2017-12-18 15:35:00,66.98,66.98,66.89,66.92,52268.0,51.1588,51.1588,51.09,51.1129,52268.0
2017-12-18 15:40:00,66.92,66.97,66.85,66.94,112373.0,51.1129,51.1511,51.0595,51.1282,112373.0
2017-12-18 15:45:00,66.94,67.1,66.94,66.99,103365.0,51.1282,51.2504,51.1282,51.1664,103365.0
2017-12-18 15:50:00,66.99,67.08,66.94,67.07,147983.0,51.1664,51.2351,51.1282,51.2275,147983.0
2017-12-18 15:55:00,67.08,67.14,67.01,67.02,236290.0,51.2351,51.281,51.1817,51.1893,236290.0
2017-12-19 09:30:00,67.09,67.28,66.81,66.98,99218.0,51.2428,51.3879,51.0289,51.1588,99218.0
2017-12-19 09:35:00,66.97,67.18,66.79,67.08,63564.0,51.1511,51.3115,51.0136,51.2351,63564.0
2017-12-19 09:40:00,67.09,67.09,66.76,66.92,34721.0,51.2428,51.2428,50.9907,51.1129,34721.0
2017-12-19 09:45:00,66.93,67.11,66.86,66.86,32603.0,51.1206,51.258,51.0671,51.0671,32603.0
2017-12-19 09:50:00,66.85,66.93,66.69,66.77,29676.0,51.0595,51.1206,50.9373,50.9984,29676.0
2017-12-19 09:55:00,66.78,66.8,66.4,66.5,43803.0,51.006,51.0213,50.7158,50.7921,43803.0
2017-12-19 10:00:00,66.5,66.61,66.38,66.41,49160.0,50.7921,50.8761,50.7005,50.7234,49160.0
2017-12-19 10:05:00,66.43,66.75,66.41,66.75,140392.0,50.7387,50.9831,50.7234,50.9831,140392.0
2017-12-19 10:10:00,66.71,66.85,66.69,66.82,35005.0,50.9525,51.0595,50.9373,51.0365,35005.0
2017-12-19 10:15:00,66.84,66.84,66.58,66.58,24199.0,51.0518,51.0518,50.8532,50.8532,24199.0
2017-12-19 10:20:00,66.64,66.67,66.5,66.56,45191.0,50.8991,50.922,50.7921,50.838,45191.0
2017-12-19 10:25:00,66.59,66.79,66.58,66.77,22367.0,50.8609,51.0136,50.8532,50.9984,22367.0
2017-12-19 10:30:00,66.75,66.82,66.72,66.82,9658.0,50.9831,51.0365,50.9602,51.0365,9658.0
2017-12-19 10:35:00,66.81,66.98,66.79,66.95,21729.0,51.0289,51.1588,51.0136,51.1358,21729.0
2017-12-19 10:40:00,66.94,66.96,66.83,66.87,17437.0,51.1282,51.1435,51.0442,51.0747,17437.0
2017-12-19 10:45:00,66.89,66.95,66.78,66.8,15241.0,51.09,51.1358,51.006,51.0213,15241.0
2017-12-19 10:50:00,66.8,66.84,66.75,66.8,38741.0,51.0213,51.0518,50.9831,51.0213,38741.0
2017-12-19 10:55:00,66.8,66.83,66.76,66.78,20999.0,51.0213,51.0442,50.9907,51.006,20999.0
2017-12-19 11:00:00,66.81,66.82,66.76,66.82,21564.0,51.0289,51.0365,50.9907,51.0365,21564.0
2017-12-19 11:05:00,66.8,66.82,66.78,66.8,25785.0,51.0213,51.0365,51.006,51.0213,25785.0
2017-12-19 11:10:00,66.8,66.85,66.78,66.84,33700.0,51.0213,51.0595,51.006,51.0518,33700.0
2017-12-19 11:15:00,66.84,66.85,66.78,66.8,21411.0,51.0518,51.0595,51.006,51.0213,21411.0
2017-12-19 11:20:00,66.8,66.82,66.77,66.8,26852.0,51.0213,51.0365,50.9984,51.0213,26852.0
2017-12-19 11:25:00,66.79,66.8,66.73,66.77,14773.0,51.0136,51.0213,50.9678,50.9984,14773.0
2017-12-19 11:30:00,66.76,66.77,66.74,66.74,19742.0,50.9907,50.9984,50.9754,50.9754,19742.0
2017-12-19 11:35:00,66.74,66.75,66.68,66.68,23080.0,50.9754,50.9831,50.9296,50.9296,23080.0
2017-12-19 11:40:00,66.7,66.73,66.68,66.7,19115.0,50.9449,50.9678,50.9296,50.9449,19115.0
2017-12-19 11:45:00,66.7,66.77,66.7,66.75,33372.0,50.9449,50.9984,50.9449,50.9831,33372.0
2017-12-19 11:50:00,66.74,66.74,66.63,66.63,29650.0,50.9754,50.9754,50.8914,50.8914,29650.0
2017-12-19 11:55:00,66.63,66.63,66.55,66.55,38924.0,50.8914,50.8914,50.8303,50.8303,38924.0
2017-12-19 12:00:00,66.55,66.56,66.45,66.5,40912.0,50.8303,50.838,50.7539,50.7921,40912.0
2017-12-19 12:05:00,66.49,66.6,66.49,66.57,47082.0,50.7845,50.8685,50.7845,50.8456,47082.0
2017-12-19 12:10:00,66.57,66.58,66.51,66.55,18725.0,50.8456,50.8532,50.7998,50.8303,18725.0
2017-12-19 12:15:00,66.55,66.61,66.52,66.56,40368.0,50.8303,50.8761,50.8074,50.838,40368.0
2017-12-19 12:20:00,66.57,66.57,66.45,66.46,44959.0,50.8456,50.8456,50.7539,50.7616,44959.0
2017-12-19 12:25:00,66.46,66.46,66.36,66.36,25974.0,50.7616,50.7616,50.6852,50.6852,25974.0
2017-12-19 12:30:00,66.37,66.38,66.29,66.35,37473.0,50.6928,50.7005,50.6317,50.6776,37473.0
2017-12-19 12:35:00,66.35,66.51,66.33,66.51,62846.0,50.6776,50.7998,50.6623,50.7998,62846.0
2017-12-19 12:40:00,66.49,66.54,66.44,66.44,40877.0,50.7845,50.8227,50.7463,50.7463,40877.0
2017-12-19 12:45:00,66.42,66.47,66.39,66.39,18234.0,50.731,50.7692,50.7081,50.7081,18234.0
2017-12-19 12:50:00,66.37,66.39,66.28,66.32,37994.0,50.6928,50.7081,50.6241,50.6546,37994.0
2017-12-19 12:55:00,66.32,66.35,66.3,66.32,24299.0,50.6546,50.6776,50.6394,50.6546,24299.0
2017-12-19 13:00:00,66.32,66.34,66.23,66.24,40625.0,50.6546,50.6699,50.5859,50.5935,40625.0
2017-12-19 13:05:00,66.24,66.25,66.19,66.21,40318.0,50.5935,50.6012,50.5554,50.5706,40318.0
2017-12-19 13:10:00,66.22,66.24,66.16,66.16,39421.0,50.5783,50.5935,50.5324,50.5324,39421.0
2017-12-19 13:15:00,66.18,66.21,66.16,66.2,29435.0,50.5477,50.5706,50.5324,50.563,29435.0
2017-12-19 13:20:00,66.21,66.24,66.19,66.22,28953.0,50.5706,50.5935,50.5554,50.5783,28953.0
2017-12-19 13:25:00,66.22,66.49,66.22,66.48,54442.0,50.5783,50.7845,50.5783,50.7769,54442.0
2017-12-19 13:30:00,66.46,66.47,66.34,66.34,24948.0,50.7616,50.7692,50.6699,50.6699,24948.0
2017-12-19 13:35:00,66.36,66.41,66.36,66.37,18490.0,50.6852,50.7234,50.6852,50.6928,18490.0
2017-12-19 13:40:00,66.35,66.36,66.22,66.23,28883.0,50.6776,50.6852,50.5783,50.5859,28883.0
2017-12-19 13:45:00,66.23,66.25,66.17,66.19,22577.0,50.5859,50.6012,50.5401,50.5554,22577.0
2017-12-19 13:50:00,66.2,66.26,66.19,66.19,17546.0,50.563,50.6088,50.5554,50.5554,17546.0
2017-12-19 13:55:00,66.19,66.28,66.16,66.28,29130.0,50.5554,50.6241,50.5324,50.6241,29130.0
2017-12-19 14:00:00,66.28,66.28,66.19,66.21,24314.0,50.6241,50.6241,50.5554,50.5706,24314.0
2017-12-19 14:05:00,66.22,66.28,66.12,66.15,48076.0,50.5783,50.6241,50.5019,50.5248,48076.0
2017-12-19 14:10:00,66.15,66.16,66.03,66.04,35619.0,50.5248,50.5324,50.4331,50.4408,35619.0
2017-12-19 14:15:00,66.05,66.1,66.03,66.07,29741.0,50.4484,50.4866,50.4331,50.4637,29741.0
2017-12-19 14:20:00,66.06,66.13,66.03,66.06,38057.0,50.4561,50.5095,50.4331,50.4561,38057.0
2017-12-19 14:25:00,66.06,66.16,66.04,66.11,33963.0,50.4561,50.5324,50.4408,50.4943,33963.0
2017-12-19 14:30:00,66.11,66.12,66.03,66.03,29259.0,50.4943,50.5019,50.4331,50.4331,29259.0
2017-12-19 14:35:00,66.03,66.07,66.0,66.04,38040.0,50.4331,50.4637,50.4102,50.4408,38040.0
2017-12-19 14:40:00,66.04,66.08,66.03,66.08,24826.0,50.4408,50.4713,50.4331,50.4713,24826.0
2017-12-19 14:45:00,66.07,66.15,66.06,66.12,51553.0,50.4637,50.5248,50.4561,50.5019,51553.0
2017-12-19 14:50:00,66.13,66.18,66.09,66.16,26673.0,50.5095,50.5477,50.479,50.5324,26673.0
2017-12-19 14:55:00,66.15,66.16,66.1,66.11,22983.0,50.5248,50.5324,50.4866,50.4943,22983.0
2017-12-19 15:00:00,66.11,66.14,66.1,66.11,34124.0,50.4943,50.5172,50.4866,50.4943,34124.0
2017-12-19 15:05:00,66.11,66.11,65.95,65.98,61853.0,50.4943,50.4943,50.372,50.395,61853.0
2017-12-19 15:10:00,65.98,66.05,65.98,66.03,28234.0,50.395,50.4484,50.395,50.4331,28234.0
2017-12-19 15:15:00,66.04,66.08,66.0,66.06,34457.0,50.4408,50.4713,50.4102,50.4561,34457.0
2017-12-19 15:20:00,66.06,66.12,66.05,66.09,32630.0,50.4561,50.5019,50.4484,50.479,32630.0
2017-12-19 15:25:00,66.1,66.11,66.03,66.09,36894.0,50.4866,50.4943,50.4331,50.479,36894.0
2017-12-19 15:30:00,66.1,66.13,66.03,66.08,49233.0,50.4866,50.5095,50.4331,50.4713,49233.0
2017-12-19 15:35:00,66.09,66.09,66.04,66.04,53438.0,50.479,50.479,50.4408,50.4408,53438.0
2017-12-19 15:40:00,66.05,66.05,65.93,65.95,51718.0,50.4484,50.4484,50.3568,50.372,51718.0
2017-12-19 15:45:00,65.95,66.03,65.91,65.93,113605.0,50.372,50.4331,50.3415,50.3568,113605.0
2017-12-19 15:50:00,65.93,65.95,65.85,65.9,120538.0,50.3568,50.372,50.2957,50.3339,120538.0
2017-12-19 15:55:00,65.9,65.91,65.78,65.81,211211.0,50.3339,50.3415,50.2422,50.2651,211211.0
2017-12-20 09:30:00,66.54,66.84,66.31,66.84,72969.0,50.8227,51.0518,50.647,51.0518,72969.0
2017-12-20 09:35:00,66.85,66.85,66.41,66.42,48562.0,51.0595,51.0595,50.7234,50.731,48562.0
2017-12-20 09:40:00,66.38,66.49,66.25,66.46,62094.0,50.7005,50.7845,50.6012,50.7616,62094.0
2017-12-20 09:45:00,66.46,66.54,66.31,66.52,76912.0,50.7616,50.8227,50.647,50.8074,76912.0
2017-12-20 09:50:00,66.53,66.66,66.46,66.46,31919.0,50.815,50.9143,50.7616,50.7616,31919.0
2017-12-20 09:55:00,66.47,66.48,66.26,66.36,35999.0,50.7692,50.7769,50.6088,50.6852,35999.0
2017-12-20 10:00:00,66.38,66.48,66.3,66.3,36537.0,50.7005,50.7769,50.6394,50.6394,36537.0
2017-12-20 10:05:00,66.28,66.33,66.22,66.22,30106.0,50.6241,50.6623,50.5783,50.5783,30106.0
2017-12-20 10:10:00,66.25,66.28,66.21,66.24,32186.0,50.6012,50.6241,50.5706,50.5935,32186.0
2017-12-20 10:15:00,66.24,66.26,66.13,66.15,45396.0,50.5935,50.6088,50.5095,50.5248,45396.0
2017-12-20 10:20:00,66.15,66.21,66.11,66.12,25771.0,50.5248,50.5706,50.4943,50.5019,25771.0
2017-12-20 10:25:00,66.1,66.13,66.06,66.09,23644.0,50.4866,50.5095,50.4561,50.479,23644.0
2017-12-20 10:30:00,66.09,66.13,66.08,66.11,37825.0,50.479,50.5095,50.4713,50.4943,37825.0
2017-12-20 10:35:00,66.1,66.12,66.0,66.05,43320.0,50.4866,50.5019,50.4102,50.4484,43320.0
2017-12-20 10:40:00,66.04,66.12,65.98,66.01,36217.0,50.4408,50.5019,50.395,50.4179,36217.0
2017-12-20 10:45:00,66.0,66.12,65.97,66.11,38303.0,50.4102,50.5019,50.3873,50.4943,38303.0
2017-12-20 10:50:00,66.13,66.25,66.1,66.14,45829.0,50.5095,50.6012,50.4866,50.5172,45829.0
2017-12-20 10:55:00,66.14,66.18,66.1,66.16,24734.0,50.5172,50.5477,50.4866,50.5324,24734.0
2017-12-20 11:00:00,66.16,66.3,66.15,66.24,31539.0,50.5324,50.6394,50.5248,50.5935,31539.0
2017-12-20 11:05:00,66.25,66.3,66.16,66.16,20376.0,50.6012,50.6394,50.5324,50.5324,20376.0
2017-12-20 11:10:00,66.16,66.22,66.15,66.16,35086.0,50.5324,50.5783,50.5248,50.5324,35086.0
2017-12-20 11:15:00,66.15,66.15,66.1,66.11,26565.0,50.5248,50.5248,50.4866,50.4943,26565.0
2017-12-20 11:20:00,66.1,66.21,66.1,66.15,35800.0,50.4866,50.5706,50.4866,50.5248,35800.0
2017-12-20 11:25:00,66.16,66.19,66.15,66.18,20010.0,50.5324,50.5554,50.5248,50.5477,20010.0
2017-12-20 11:30:00,66.18,66.18,66.11,66.15,22276.0,50.5477,50.5477,50.4943,50.5248,22276.0
2017-12-20 11:35:00,66.15,66.21,66.13,66.2,25709.0,50.5248,50.5706,50.5095,50.563,25709.0
2017-12-20 11:40:00,66.21,66.23,66.18,66.19,21315.0,50.5706,50.5859,50.5477,50.5554,21315.0
2017-12-20 11:45:00,66.19,66.27,66.17,66.25,48554.0,50.5554,50.6165,50.5401,50.6012,48554.0
2017-12-20 11:50:00,66.25,66.35,66.25,66.33,25057.0,50.6012,50.6776,50.6012,50.6623,25057.0
2017-12-20 11:55:00,66.33,66.33,66.23,66.25,33443.0,50.6623,50.6623,50.5859,50.6012,33443.0
2017-12-20 12:00:00,66.26,66.33,66.25,66.27,28627.0,50.6088,50.6623,50.6012,50.6165,28627.0
2017-12-20 12:05:00,66.28,66.35,66.27,66.32,17048.0,50.6241,50.6776,50.6165,50.6546,17048.0
2017-12-20 12:10:00,66.33,66.4,66.32,66.4,13050.0,50.6623,50.7158,50.6546,50.7158,13050.0
2017-12-20 12:15:00,66.41,66.48,66.35,66.46,14845.0,50.7234,50.7769,50.6776,50.7616,14845.0
2017-12-20 12:20:00,66.47,66.48,66.42,66.42,15365.0,50.7692,50.7769,50.731,50.731,15365.0
2017-12-20 12:25:00,66.42,66.42,66.34,66.37,13958.0,50.731,50.731,50.6699,50.6928,13958.0
2017-12-20 12:30:00,66.37,66.38,66.3,66.36,8585.0,50.6928,50.7005,50.6394,50.6852,8585.0
2017-12-20 12:35:00,66.37,66.38,66.32,66.33,15263.0,50.6928,50.7005,50.6546,50.6623,15263.0
2017-12-20 12:40:00,66.34,66.41,66.34,66.39,8484.0,50.6699,50.7234,50.6699,50.7081,8484.0
2017-12-20 12:45:00,66.4,66.49,66.4,66.46,22892.0,50.7158,50.7845,50.7158,50.7616,22892.0
2017-12-20 12:50:00,66.45,66.47,66.43,66.43,22688.0,50.7539,50.7692,50.7387,50.7387,22688.0
2017-12-20 12:55:00,66.43,66.47,66.41,66.47,20440.0,50.7387,50.7692,50.7234,50.7692,20440.0
2017-12-20 13:00:00,66.48,66.54,66.46,66.54,14106.0,50.7769,50.8227,50.7616,50.8227,14106.0
2017-12-20 13:05:00,66.56,66.62,66.55,66.61,13106.0,50.838,50.8838,50.8303,50.8761,13106.0
2017-12-20 13:10:00,66.6,66.64,66.59,66.63,13270.0,50.8685,50.8991,50.8609,50.8914,13270.0
2017-12-20 13:15:00,66.63,66.63,66.56,66.59,17286.0,50.8914,50.8914,50.838,50.8609,17286.0
2017-12-20 13:20:00,66.58,66.59,66.56,66.57,12165.0,50.8532,50.8609,50.838,50.8456,12165.0
2017-12-20 13:25:00,66.57,66.61,66.56,66.57,17832.0,50.8456,50.8761,50.838,50.8456,17832.0
2017-12-20 13:30:00,66.57,66.62,66.55,66.62,13545.0,50.8456,50.8838,50.8303,50.8838,13545.0
2017-12-20 13:35:00,66.63,66.66,66.6,66.62,20566.0,50.8914,50.9143,50.8685,50.8838,20566.0
2017-12-20 13:40:00,66.61,66.66,66.57,66.65,16607.0,50.8761,50.9143,50.8456,50.9067,16607.0
2017-12-20 13:45:00,66.65,66.79,66.63,66.73,20836.0,50.9067,51.0136,50.8914,50.9678,20836.0
2017-12-20 13:50:00,66.74,66.8,66.73,66.73,18360.0,50.9754,51.0213,50.9678,50.9678,18360.0
2017-12-20 13:55:00,66.74,66.81,66.72,66.8,16992.0,50.9754,51.0289,50.9602,51.0213,16992.0
2017-12-20 14:00:00,66.79,66.81,66.73,66.79,23409.0,51.0136,51.0289,50.9678,51.0136,23409.0
2017-12-20 14:05:00,66.78,66.88,66.77,66.83,27326.0,51.006,51.0824,50.9984,51.0442,27326.0
2017-12-20 14:10:00,66.82,66.89,66.82,66.86,28408.0,51.0365,51.09,51.0365,51.0671,28408.0
2017-12-20 14:15:00,66.85,66.89,66.8,66.82,34084.0,51.0595,51.09,51.0213,51.0365,34084.0
2017-12-20 14:20:00,66.83,66.88,66.81,66.82,22875.0,51.0442,51.0824,51.0289,51.0365,22875.0
2017-12-20 14:25:00,66.81,66.82,66.69,66.71,17936.0,51.0289,51.0365,50.9373,50.9525,17936.0
2017-12-20 14:30:00,66.73,66.81,66.71,66.81,10405.0,50.9678,51.0289,50.9525,51.0289,10405.0
2017-12-20 14:35:00,66.81,66.83,66.77,66.8,16362.0,51.0289,51.0442,50.9984,51.0213,16362.0
2017-12-20 14:40:00,66.79,66.8,66.75,66.76,14811.0,51.0136,51.0213,50.9831,50.9907,14811.0
2017-12-20 14:45:00,66.78,66.79,66.73,66.74,21611.0,51.006,51.0136,50.9678,50.9754,21611.0
2017-12-20 14:50:00,66.73,66.77,66.71,66.72,22828.0,50.9678,50.9984,50.9525,50.9602,22828.0
2017-12-20 14:55:00,66.73,66.76,66.69,66.75,17792.0,50.9678,50.9907,50.9373,50.9831,17792.0
2017-12-20 15:00:00,66.76,66.82,66.71,66.82,24766.0,50.9907,51.0365,50.9525,51.0365,24766.0
2017-12-20 15:05:00,66.82,66.82,66.76,66.81,23804.0,51.0365,51.0365,50.9907,51.0289,23804.0
2017-12-20 15:10:00,66.81,66.83,66.75,66.82,32087.0,51.0289,51.0442,50.9831,51.0365,32087.0
2017-12-20 15:15:00,66.81,66.84,66.78,66.79,35006.0,51.0289,51.0518,51.006,51.0136,35006.0
2017-12-20 15:20:00,66.78,66.83,66.78,66.79,21286.0,51.006,51.0442,51.006,51.0136,21286.0
2017-12-20 15:25:00,66.79,66.82,66.75,66.8,29935.0,51.0136,51.0365,50.9831,51.0213,29935.0
2017-12-20 15:30:00,66.8,66.84,66.74,66.78,39903.0,51.0213,51.0518,50.9754,51.006,39903.0
2017-12-20 15:35:00,66.78,66.78,66.7,66.75,34390.0,51.006,51.006,50.9449,50.9831,34390.0
2017-12-20 15:40:00,66.75,66.88,66.74,66.87,70080.0,50.9831,51.0824,50.9754,51.0747,70080.0
2017-12-20 15:45:00,66.87,66.87,66.79,66.8,38048.0,51.0747,51.0747,51.0136,51.0213,38048.0
2017-12-20 15:50:00,66.79,66.81,66.78,66.79,29558.0,51.0136,51.0289,51.006,51.0136,29558.0
2017-12-20 15:55:00,66.8,66.81,66.74,66.74,97828.0,51.0213,51.0289,50.9754,50.9754,97828.0
2017-12-21 09:30:00,66.73,66.75,66.11,66.5,87412.0,50.9678,50.9831,50.4943,50.7921,87412.0
2017-12-21 09:35:00,66.48,66.51,66.35,66.45,26422.0,50.7769,50.7998,50.6776,50.7539,26422.0
2017-12-21 09:40:00,66.46,66.52,66.37,66.5,29477.0,50.7616,50.8074,50.6928,50.7921,29477.0
2017-12-21 09:45:00,66.5,66.57,66.39,66.5,31484.0,50.7921,50.8456,50.7081,50.7921,31484.0
2017-12-21 09:50:00,66.47,66.52,66.43,66.45,47442.0,50.7692,50.8074,50.7387,50.7539,47442.0
2017-12-21 09:55:00,66.47,66.53,66.46,66.53,37905.0,50.7692,50.815,50.7616,50.815,37905.0
2017-12-21 10:00:00,66.53,66.6,66.47,66.49,19798.0,50.815,50.8685,50.7692,50.7845,19798.0
2017-12-21 10:05:00,66.47,66.51,66.3,66.39,32942.0,50.7692,50.7998,50.6394,50.7081,32942.0
2017-12-21 10:10:00,66.4,66.5,66.39,66.48,20168.0,50.7158,50.7921,50.7081,50.7769,20168.0
2017-12-21 10:15:00,66.47,66.52,66.45,66.5,20000.0,50.7692,50.8074,50.7539,50.7921,20000.0
2017-12-21 10:20:00,66.51,66.51,66.3,66.3,14135.0,50.7998,50.7998,50.6394,50.6394,14135.0
2017-12-21 10:25:00,66.33,66.44,66.3,66.44,13600.0,50.6623,50.7463,50.6394,50.7463,13600.0
2017-12-21 10:30:00,66.44,66.53,66.43,66.5,24370.0,50.7463,50.815,50.7387,50.7921,24370.0
2017-12-21 10:35:00,66.5,66.53,66.49,66.51,65188.0,50.7921,50.815,50.7845,50.7998,65188.0
2017-12-21 10:40:00,66.53,66.69,66.52,66.6,29583.0,50.815,50.9373,50.8074,50.8685,29583.0
2017-12-21 10:45:00,66.6,66.71,66.55,66.55,18416.0,50.8685,50.9525,50.8303,50.8303,18416.0
2017-12-21 10:50:00,66.55,66.56,66.5,66.53,27521.0,50.8303,50.838,50.7921,50.815,27521.0
2017-12-21 10:55:00,66.53,66.53,66.47,66.5,14804.0,50.815,50.815,50.7692,50.7921,14804.0
2017-12-21 11:00:00,66.52,66.53,66.43,66.51,16998.0,50.8074,50.815,50.7387,50.7998,16998.0
2017-12-21 11:05:00,66.53,66.54,66.47,66.51,25906.0,50.815,50.8227,50.7692,50.7998,25906.0
2017-12-21 11:10:00,66.51,66.53,66.48,66.52,16323.0,50.7998,50.815,50.7769,50.8074,16323.0
2017-12-21 11:15:00,66.52,66.54,66.49,66.5,16460.0,50.8074,50.8227,50.7845,50.7921,16460.0
2017-12-21 11:20:00,66.5,66.53,66.47,66.53,18826.0,50.7921,50.815,50.7692,50.815,18826.0
2017-12-21 11:25:00,66.52,66.61,66.48,66.59,18996.0,50.8074,50.8761,50.7769,50.8609,18996.0
2017-12-21 11:30:00,66.59,66.6,66.51,66.53,31796.0,50.8609,50.8685,50.7998,50.815,31796.0
2017-12-21 11:35:00,66.53,66.56,66.5,66.53,25927.0,50.815,50.838,50.7921,50.815,25927.0
2017-12-21 11:40:00,66.53,66.54,66.49,66.5,16157.0,50.815,50.8227,50.7845,50.7921,16157.0
2017-12-21 11:45:00,66.5,66.52,66.46,66.5,18173.0,50.7921,50.8074,50.7616,50.7921,18173.0
2017-12-21 11:50:00,66.49,66.54,66.47,66.47,14059.0,50.7845,50.8227,50.7692,50.7692,14059.0
2017-12-21 11:55:00,66.47,66.5,66.44,66.46,32239.0,50.7692,50.7921,50.7463,50.7616,32239.0
2017-12-21 12:00:00,66.45,66.47,66.42,66.43,11456.0,50.7539,50.7692,50.731,50.7387,11456.0
2017-12-21 12:05:00,66.44,66.48,66.42,66.48,12494.0,50.7463,50.7769,50.731,50.7769,12494.0
2017-12-21 12:10:00,66.5,66.55,66.5,66.53,19639.0,50.7921,50.8303,50.7921,50.815,19639.0
2017-12-21 12:15:00,66.54,66.55,66.46,66.46,10887.0,50.8227,50.8303,50.7616,50.7616,10887.0
2017-12-21 12:20:00,66.49,66.51,66.47,66.49,9737.0,50.7845,50.7998,50.7692,50.7845,9737.0
2017-12-21 12:25:00,66.5,66.54,66.46,66.54,27942.0,50.7921,50.8227,50.7616,50.8227,27942.0
2017-12-21 12:30:00,66.54,66.55,66.53,66.54,23064.0,50.8227,50.8303,50.815,50.8227,23064.0
2017-12-21 12:35:00,66.55,66.55,66.53,66.54,38025.0,50.8303,50.8303,50.815,50.8227,38025.0
2017-12-21 12:40:00,66.55,66.55,66.46,66.48,16547.0,50.8303,50.8303,50.7616,50.7769,16547.0
2017-12-21 12:45:00,66.48,66.55,66.46,66.55,35565.0,50.7769,50.8303,50.7616,50.8303,35565.0
2017-12-21 12:50:00,66.55,66.55,66.52,66.55,14366.0,50.8303,50.8303,50.8074,50.8303,14366.0
2017-12-21 12:55:00,66.54,66.55,66.49,66.5,15835.0,50.8227,50.8303,50.7845,50.7921,15835.0
2017-12-21 13:00:00,66.51,66.56,66.5,66.56,14463.0,50.7998,50.838,50.7921,50.838,14463.0
2017-12-21 13:05:00,66.56,66.65,66.55,66.65,5594.0,50.838,50.9067,50.8303,50.9067,5594.0
2017-12-21 13:10:00,66.64,66.65,66.61,66.65,23591.0,50.8991,50.9067,50.8761,50.9067,23591.0
2017-12-21 13:15:00,66.65,66.7,66.64,66.7,17128.0,50.9067,50.9449,50.8991,50.9449,17128.0
2017-12-21 13:20:00,66.7,66.71,66.68,66.71,15196.0,50.9449,50.9525,50.9296,50.9525,15196.0
2017-12-21 13:25:00,66.7,66.73,66.69,66.7,24675.0,50.9449,50.9678,50.9373,50.9449,24675.0
2017-12-21 13:30:00,66.69,66.71,66.68,66.7,13214.0,50.9373,50.9525,50.9296,50.9449,13214.0
2017-12-21 13:35:00,66.7,66.78,66.7,66.78,18809.0,50.9449,51.006,50.9449,51.006,18809.0
2017-12-21 13:40:00,66.78,66.81,66.77,66.8,14285.0,51.006,51.0289,50.9984,51.0213,14285.0
2017-12-21 13:45:00,66.8,66.8,66.74,66.76,16151.0,51.0213,51.0213,50.9754,50.9907,16151.0
2017-12-21 13:50:00,66.78,66.81,66.76,66.81,17540.0,51.006,51.0289,50.9907,51.0289,17540.0
2017-12-21 13:55:00,66.82,66.86,66.82,66.83,15535.0,51.0365,51.0671,51.0365,51.0442,15535.0
2017-12-21 14:00:00,66.84,66.86,66.81,66.84,18225.0,51.0518,51.0671,51.0289,51.0518,18225.0
2017-12-21 14:05:00,66.83,66.87,66.83,66.84,15949.0,51.0442,51.0747,51.0442,51.0518,15949.0
2017-12-21 14:10:00,66.85,66.9,66.84,66.88,13103.0,51.0595,51.0976,51.0518,51.0824,13103.0
2017-12-21 14:15:00,66.9,66.9,66.85,66.87,14467.0,51.0976,51.0976,51.0595,51.0747,14467.0
2017-12-21 14:20:00,66.88,66.9,66.88,66.88,10958.0,51.0824,51.0976,51.0824,51.0824,10958.0
2017-12-21 14:25:00,66.88,66.88,66.79,66.81,20228.0,51.0824,51.0824,51.0136,51.0289,20228.0
2017-12-21 14:30:00,66.81,66.82,66.74,66.74,15145.0,51.0289,51.0365,50.9754,50.9754,15145.0
2017-12-21 14:35:00,66.75,66.8,66.74,66.78,12566.0,50.9831,51.0213,50.9754,51.006,12566.0
2017-12-21 14:40:00,66.78,66.81,66.78,66.8,14359.0,51.006,51.0289,51.006,51.0213,14359.0
2017-12-21 14:45:00,66.8,66.82,66.77,66.78,20275.0,51.0213,51.0365,50.9984,51.006,20275.0
2017-12-21 14:50:00,66.78,66.89,66.78,66.88,13120.0,51.006,51.09,51.006,51.0824,13120.0
2017-12-21 14:55:00,66.88,66.98,66.87,66.98,20185.0,51.0824,51.1588,51.0747,51.1588,20185.0
2017-12-21 15:00:00,66.97,67.07,66.97,67.07,41007.0,51.1511,51.2275,51.1511,51.2275,41007.0
2017-12-21 15:05:00,67.07,67.09,67.05,67.07,31390.0,51.2275,51.2428,51.2122,51.2275,31390.0
2017-12-21 15:10:00,67.06,67.08,67.0,67.02,21143.0,51.2199,51.2351,51.174,51.1893,21143.0
2017-12-21 15:15:00,67.03,67.03,66.96,67.01,23215.0,51.1969,51.1969,51.1435,51.1817,23215.0
2017-12-21 15:20:00,67.0,67.14,66.98,67.14,26135.0,51.174,51.281,51.1588,51.281,26135.0
2017-12-21 15:25:00,67.15,67.21,67.14,67.21,30639.0,51.2886,51.3344,51.281,51.3344,30639.0
2017-12-21 15:30:00,67.21,67.27,67.2,67.26,30944.0,51.3344,51.3803,51.3268,51.3726,30944.0
2017-12-21 15:35:00,67.26,67.3,67.22,67.26,54459.0,51.3726,51.4032,51.3421,51.3726,54459.0
2017-12-21 15:40:00,67.25,67.27,67.18,67.2,57242.0,51.365,51.3803,51.3115,51.3268,57242.0
2017-12-21 15:45:00,67.21,67.24,67.16,67.17,68794.0,51.3344,51.3573,51.2962,51.3039,68794.0
2017-12-21 15:50:00,67.16,67.17,67.09,67.12,64740.0,51.2962,51.3039,51.2428,51.2657,64740.0
2017-12-21 15:55:00,67.11,67.12,67.04,67.1,127486.0,51.258,51.2657,51.2046,51.2504,127486.0
2017-12-22 09:30:00,67.14,67.24,66.98,66.98,47153.0,51.281,51.3573,51.1588,51.1588,47153.0
2017-12-22 09:35:00,67.0,67.04,66.93,66.97,10271.0,51.174,51.2046,51.1206,51.1511,10271.0
2017-12-22 09:40:00,66.96,67.0,66.9,66.98,7366.0,51.1435,51.174,51.0976,51.1588,7366.0
2017-12-22 09:45:00,66.98,67.01,66.88,66.95,21801.0,51.1588,51.1817,51.0824,51.1358,21801.0
2017-12-22 09:50:00,66.93,67.04,66.92,67.04,8004.0,51.1206,51.2046,51.1129,51.2046,8004.0
2017-12-22 09:55:00,67.03,67.07,67.02,67.04,3650.0,51.1969,51.2275,51.1893,51.2046,3650.0
2017-12-22 10:00:00,67.05,67.12,67.02,67.06,13334.0,51.2122,51.2657,51.1893,51.2199,13334.0
2017-12-22 10:05:00,67.01,67.07,66.96,67.02,10174.0,51.1817,51.2275,51.1435,51.1893,10174.0
2017-12-22 10:10:00,67.01,67.02,66.94,67.02,5694.0,51.1817,51.1893,51.1282,51.1893,5694.0
2017-12-22 10:15:00,67.02,67.05,66.96,67.04,3410.0,51.1893,51.2122,51.1435,51.2046,3410.0
2017-12-22 10:20:00,67.01,67.1,67.01,67.1,18430.0,51.1817,51.2504,51.1817,51.2504,18430.0
2017-12-22 10:25:00,67.1,67.16,67.08,67.13,14204.0,51.2504,51.2962,51.2351,51.2733,14204.0
2017-12-22 10:30:00,67.12,67.14,67.09,67.09,86653.0,51.2657,51.281,51.2428,51.2428,86653.0
2017-12-22 10:35:00,67.1,67.13,67.08,67.08,15975.0,51.2504,51.2733,51.2351,51.2351,15975.0
2017-12-22 10:40:00,67.09,67.13,67.09,67.1,5503.0,51.2428,51.2733,51.2428,51.2504,5503.0
2017-12-22 10:45:00,67.09,67.16,67.08,67.16,6773.0,51.2428,51.2962,51.2351,51.2962,6773.0
2017-12-22 10:50:00,67.16,67.18,67.13,67.14,16648.0,51.2962,51.3115,51.2733,51.281,16648.0
2017-12-22 10:55:00,67.11,67.13,67.05,67.09,4243.0,51.258,51.2733,51.2122,51.2428,4243.0
2017-12-22 11:00:00,67.13,67.13,67.05,67.07,3649.0,51.2733,51.2733,51.2122,51.2275,3649.0
2017-12-22 11:05:00,67.07,67.13,67.06,67.11,10924.0,51.2275,51.2733,51.2199,51.258,10924.0
2017-12-22 11:10:00,67.11,67.11,67.01,67.09,9736.0,51.258,51.258,51.1817,51.2428,9736.0
2017-12-22 11:15:00,67.1,67.11,67.07,67.09,5900.0,51.2504,51.258,51.2275,51.2428,5900.0
2017-12-22 11:20:00,67.09,67.14,67.08,67.13,9274.0,51.2428,51.281,51.2351,51.2733,9274.0
2017-12-22 11:25:00,67.13,67.15,67.11,67.14,9421.0,51.2733,51.2886,51.258,51.281,9421.0
2017-12-22 11:30:00,67.14,67.14,67.03,67.11,9341.0,51.281,51.281,51.1969,51.258,9341.0
2017-12-22 11:35:00,67.11,67.11,67.02,67.02,10804.0,51.258,51.258,51.1893,51.1893,10804.0
2017-12-22 11:40:00,67.03,67.11,67.02,67.1,10866.0,51.1969,51.258,51.1893,51.2504,10866.0
2017-12-22 11:45:00,67.08,67.09,67.04,67.04,4318.0,51.2351,51.2428,51.2046,51.2046,4318.0
2017-12-22 11:50:00,67.06,67.11,67.04,67.07,7923.0,51.2199,51.258,51.2046,51.2275,7923.0
2017-12-22 11:55:00,67.08,67.11,67.07,67.08,4066.0,51.2351,51.258,51.2275,51.2351,4066.0
2017-12-22 12:00:00,67.09,67.09,67.06,67.07,3323.0,51.2428,51.2428,51.2199,51.2275,3323.0
2017-12-22 12:05:00,67.08,67.09,66.98,66.99,53119.0,51.2351,51.2428,51.1588,51.1664,53119.0
2017-12-22 12:10:00,66.98,67.06,66.98,67.06,10672.0,51.1588,51.2199,51.1588,51.2199,10672.0
2017-12-22 12:15:00,67.07,67.09,67.06,67.09,9993.0,51.2275,51.2428,51.2199,51.2428,9993.0
2017-12-22 12:20:00,67.09,67.13,67.08,67.09,30647.0,51.2428,51.2733,51.2351,51.2428,30647.0
2017-12-22 12:25:00,67.08,67.09,67.07,67.08,8506.0,51.2351,51.2428,51.2275,51.2351,8506.0
2017-12-22 12:30:00,67.08,67.09,67.02,67.05,9079.0,51.2351,51.2428,51.1893,51.2122,9079.0
2017-12-22 12:35:00,67.05,67.05,67.01,67.02,16683.0,51.2122,51.2122,51.1817,51.1893,16683.0
2017-12-22 12:40:00,67.01,67.01,66.96,66.98,12076.0,51.1817,51.1817,51.1435,51.1588,12076.0
2017-12-22 12:45:00,66.97,67.01,66.97,66.99,6567.0,51.1511,51.1817,51.1511,51.1664,6567.0
2017-12-22 12:50:00,67.0,67.03,66.99,66.99,1766.0,51.174,51.1969,51.1664,51.1664,1766.0
2017-12-22 12:55:00,66.99,67.06,66.99,67.06,7560.0,51.1664,51.2199,51.1664,51.2199,7560.0
2017-12-22 13:00:00,67.04,67.1,67.03,67.08,6107.0,51.2046,51.2504,51.1969,51.2351,6107.0
2017-12-22 13:05:00,67.11,67.13,67.08,67.1,3173.0,51.258,51.2733,51.2351,51.2504,3173.0
2017-12-22 13:10:00,67.1,67.13,67.1,67.13,8907.0,51.2504,51.2733,51.2504,51.2733,8907.0
2017-12-22 13:15:00,67.13,67.14,67.11,67.12,10174.0,51.2733,51.281,51.258,51.2657,10174.0
2017-12-22 13:20:00,67.12,67.13,66.98,67.01,41860.0,51.2657,51.2733,51.1588,51.1817,41860.0
2017-12-22 13:25:00,67.05,67.1,67.05,67.06,3866.0,51.2122,51.2504,51.2122,51.2199,3866.0
2017-12-22 13:30:00,67.06,67.06,67.01,67.03,1100.0,51.2199,51.2199,51.1817,51.1969,1100.0
2017-12-22 13:35:00,67.02,67.04,67.0,67.01,6300.0,51.1893,51.2046,51.174,51.1817,6300.0
2017-12-22 13:40:00,67.01,67.08,67.01,67.04,14478.0,51.1817,51.2351,51.1817,51.2046,14478.0
2017-12-22 13:45:00,67.05,67.06,67.02,67.03,8863.0,51.2122,51.2199,51.1893,51.1969,8863.0
2017-12-22 13:50:00,67.02,67.05,67.01,67.04,9998.0,51.1893,51.2122,51.1817,51.2046,9998.0
2017-12-22 13:55:00,67.04,67.08,67.04,67.08,9007.0,51.2046,51.2351,51.2046,51.2351,9007.0
2017-12-22 14:00:00,67.07,67.13,67.06,67.1,21729.0,51.2275,51.2733,51.2199,51.2504,21729.0
2017-12-22 14:05:00,67.11,67.18,67.1,67.14,32354.0,51.258,51.3115,51.2504,51.281,32354.0
2017-12-22 14:10:00,67.14,67.25,67.13,67.25,30146.0,51.281,51.365,51.2733,51.365,30146.0
2017-12-22 14:15:00,67.25,67.27,67.19,67.2,15865.0,51.365,51.3803,51.3191,51.3268,15865.0
2017-12-22 14:20:00,67.2,67.2,67.16,67.17,10582.0,51.3268,51.3268,51.2962,51.3039,10582.0
2017-12-22 14:25:00,67.17,67.18,67.11,67.12,13575.0,51.3039,51.3115,51.258,51.2657,13575.0
2017-12-22 14:30:00,67.14,67.15,67.13,67.13,7876.0,51.281,51.2886,51.2733,51.2733,7876.0
2017-12-22 14:35:00,67.14,67.15,67.1,67.13,16455.0,51.281,51.2886,51.2504,51.2733,16455.0
2017-12-22 14:40:00,67.12,67.13,67.1,67.12,9736.0,51.2657,51.2733,51.2504,51.2657,9736.0
2017-12-22 14:45:00,67.12,67.17,67.12,67.17,20096.0,51.2657,51.3039,51.2657,51.3039,20096.0
2017-12-22 14:50:00,67.17,67.23,67.17,67.2,13259.0,51.3039,51.3497,51.3039,51.3268,13259.0
2017-12-22 14:55:00,67.21,67.22,67.14,67.14,20290.0,51.3344,51.3421,51.281,51.281,20290.0
2017-12-22 15:00:00,67.14,67.17,67.12,67.14,20926.0,51.281,51.3039,51.2657,51.281,20926.0
2017-12-22 15:05:00,67.13,67.13,67.06,67.11,26411.0,51.2733,51.2733,51.2199,51.258,26411.0
2017-12-22 15:10:00,67.11,67.13,67.1,67.12,11556.0,51.258,51.2733,51.2504,51.2657,11556.0
2017-12-22 15:15:00,67.13,67.14,67.12,67.13,16781.0,51.2733,51.281,51.2657,51.2733,16781.0
2017-12-22 15:20:00,67.12,67.17,67.11,67.17,21566.0,51.2657,51.3039,51.258,51.3039,21566.0
2017-12-22 15:25:00,67.17,67.2,67.11,67.13,32907.0,51.3039,51.3268,51.258,51.2733,32907.0
2017-12-22 15:30:00,67.12,67.16,67.12,67.15,19306.0,51.2657,51.2962,51.2657,51.2886,19306.0
2017-12-22 15:35:00,67.15,67.23,67.15,67.19,37327.0,51.2886,51.3497,51.2886,51.3191,37327.0
2017-12-22 15:40:00,67.19,67.19,67.1,67.1,23986.0,51.3191,51.3191,51.2504,51.2504,23986.0
2017-12-22 15:45:00,67.1,67.14,67.1,67.14,26219.0,51.2504,51.281,51.2504,51.281,26219.0
2017-12-22 15:50:00,67.13,67.15,67.04,67.08,65898.0,51.2733,51.2886,51.2046,51.2351,65898.0
2017-12-22 15:55:00,67.08,67.13,67.05,67.13,94291.0,51.2351,51.2733,51.2122,51.2733,94291.0
2017-12-26 09:30:00,66.94,67.58,66.67,67.27,64579.0,51.1282,51.617,50.922,51.3803,64579.0
2017-12-26 09:35:00,67.27,67.76,67.27,67.47,15020.0,51.3803,51.7545,51.3803,51.533,15020.0
2017-12-26 09:40:00,67.58,67.7,67.53,67.53,15001.0,51.617,51.7087,51.5788,51.5788,15001.0
2017-12-26 09:45:00,67.54,67.7,67.5,67.7,15626.0,51.5865,51.7087,51.5559,51.7087,15626.0
2017-12-26 09:50:00,67.66,67.87,67.66,67.67,26893.0,51.6781,51.8385,51.6781,51.6858,26893.0
2017-12-26 09:55:00,67.74,67.81,67.71,67.77,7913.0,51.7392,51.7927,51.7163,51.7621,7913.0
2017-12-26 10:00:00,67.79,67.87,67.76,67.79,17694.0,51.7774,51.8385,51.7545,51.7774,17694.0
2017-12-26 10:05:00,67.77,67.83,67.73,67.79,13132.0,51.7621,51.808,51.7316,51.7774,13132.0
2017-12-26 10:10:00,67.76,67.99,67.76,67.91,30617.0,51.7545,51.9302,51.7545,51.8691,30617.0
2017-12-26 10:15:00,67.93,67.94,67.88,67.88,11292.0,51.8844,51.892,51.8462,51.8462,11292.0
2017-12-26 10:20:00,67.92,67.95,67.86,67.86,19143.0,51.8767,51.8996,51.8309,51.8309,19143.0
2017-12-26 10:25:00,67.87,67.87,67.69,67.74,25978.0,51.8385,51.8385,51.701,51.7392,25978.0
2017-12-26 10:30:00,67.73,67.8,67.73,67.78,7042.0,51.7316,51.7851,51.7316,51.7698,7042.0
2017-12-26 10:35:00,67.75,67.76,67.69,67.7,5311.0,51.7469,51.7545,51.701,51.7087,5311.0
2017-12-26 10:40:00,67.71,67.77,67.7,67.77,20541.0,51.7163,51.7621,51.7087,51.7621,20541.0
2017-12-26 10:45:00,67.75,67.75,67.65,67.7,17331.0,51.7469,51.7469,51.6705,51.7087,17331.0
2017-12-26 10:50:00,67.69,67.7,67.59,67.63,19976.0,51.701,51.7087,51.6247,51.6552,19976.0
2017-12-26 10:55:00,67.62,67.63,67.58,67.58,9369.0,51.6476,51.6552,51.617,51.617,9369.0
2017-12-26 11:00:00,67.59,67.69,67.58,67.69,15556.0,51.6247,51.701,51.617,51.701,15556.0
2017-12-26 11:05:00,67.7,67.81,67.69,67.81,14746.0,51.7087,51.7927,51.701,51.7927,14746.0
2017-12-26 11:10:00,67.81,67.86,67.79,67.84,18689.0,51.7927,51.8309,51.7774,51.8156,18689.0
2017-12-26 11:15:00,67.84,67.86,67.76,67.76,16202.0,51.8156,51.8309,51.7545,51.7545,16202.0
2017-12-26 11:20:00,67.77,67.94,67.77,67.87,23867.0,51.7621,51.892,51.7621,51.8385,23867.0
2017-12-26 11:25:00,67.87,67.89,67.8,67.87,17483.0,51.8385,51.8538,51.7851,51.8385,17483.0
2017-12-26 11:30:00,67.88,67.9,67.86,67.86,8828.0,51.8462,51.8614,51.8309,51.8309,8828.0
2017-12-26 11:35:00,67.85,67.85,67.76,67.77,12990.0,51.8232,51.8232,51.7545,51.7621,12990.0
2017-12-26 11:40:00,67.76,67.84,67.73,67.83,8034.0,51.7545,51.8156,51.7316,51.808,8034.0
2017-12-26 11:45:00,67.79,67.91,67.78,67.91,10856.0,51.7774,51.8691,51.7698,51.8691,10856.0
2017-12-26 11:50:00,67.91,67.91,67.74,67.74,18192.0,51.8691,51.8691,51.7392,51.7392,18192.0
2017-12-26 11:55:00,67.75,67.75,67.69,67.73,21298.0,51.7469,51.7469,51.701,51.7316,21298.0
2017-12-26 12:00:00,67.73,67.84,67.73,67.81,5100.0,51.7316,51.8156,51.7316,51.7927,5100.0
2017-12-26 12:05:00,67.8,67.93,67.78,67.89,7764.0,51.7851,51.8844,51.7698,51.8538,7764.0
2017-12-26 12:10:00,67.9,67.95,67.9,67.92,12936.0,51.8614,51.8996,51.8614,51.8767,12936.0
2017-12-26 12:15:00,67.92,67.92,67.88,67.89,12005.0,51.8767,51.8767,51.8462,51.8538,12005.0
2017-12-26 12:20:00,67.89,67.93,67.88,67.91,3827.0,51.8538,51.8844,51.8462,51.8691,3827.0
2017-12-26 12:25:00,67.9,67.9,67.84,67.85,6399.0,51.8614,51.8614,51.8156,51.8232,6399.0
2017-12-26 12:30:00,67.86,67.89,67.85,67.87,4304.0,51.8309,51.8538,51.8232,51.8385,4304.0
2017-12-26 12:35:00,67.88,67.97,67.88,67.96,12215.0,51.8462,51.9149,51.8462,51.9073,12215.0
2017-12-26 12:40:00,67.95,67.96,67.91,67.92,3912.0,51.8996,51.9073,51.8691,51.8767,3912.0
2017-12-26 12:45:00,67.89,67.92,67.85,67.87,7377.0,51.8538,51.8767,51.8232,51.8385,7377.0
2017-12-26 12:50:00,67.87,67.87,67.78,67.81,8244.0,51.8385,51.8385,51.7698,51.7927,8244.0
2017-12-26 12:55:00,67.8,67.93,67.8,67.92,18125.0,51.7851,51.8844,51.7851,51.8767,18125.0
2017-12-26 13:00:00,67.91,67.92,67.85,67.85,3516.0,51.8691,51.8767,51.8232,51.8232,3516.0
2017-12-26 13:05:00,67.85,67.9,67.85,67.88,2950.0,51.8232,51.8614,51.8232,51.8462,2950.0
2017-12-26 13:10:00,67.88,67.91,67.88,67.9,2077.0,51.8462,51.8691,51.8462,51.8614,2077.0
2017-12-26 13:15:00,67.92,68.0,67.92,67.97,12216.0,51.8767,51.9378,51.8767,51.9149,12216.0
2017-12-26 13:20:00,67.96,67.98,67.94,67.97,1600.0,51.9073,51.9225,51.892,51.9149,1600.0
2017-12-26 13:25:00,67.97,67.98,67.88,67.91,10705.0,51.9149,51.9225,51.8462,51.8691,10705.0
2017-12-26 13:30:00,67.88,67.9,67.83,67.83,2220.0,51.8462,51.8614,51.808,51.808,2220.0
2017-12-26 13:35:00,67.84,67.86,67.79,67.84,6472.0,51.8156,51.8309,51.7774,51.8156,6472.0
2017-12-26 13:40:00,67.82,67.85,67.82,67.82,550.0,51.8003,51.8232,51.8003,51.8003,550.0
2017-12-26 13:45:00,67.84,67.85,67.77,67.81,5506.0,51.8156,51.8232,51.7621,51.7927,5506.0
2017-12-26 13:50:00,67.83,67.87,67.81,67.87,4899.0,51.808,51.8385,51.7927,51.8385,4899.0
2017-12-26 13:55:00,67.86,67.96,67.85,67.94,46180.0,51.8309,51.9073,51.8232,51.892,46180.0
2017-12-26 14:00:00,67.92,67.99,67.91,67.96,18173.0,51.8767,51.9302,51.8691,51.9073,18173.0
2017-12-26 14:05:00,67.95,67.99,67.86,67.86,30853.0,51.8996,51.9302,51.8309,51.8309,30853.0
2017-12-26 14:10:00,67.87,67.9,67.85,67.89,6502.0,51.8385,51.8614,51.8232,51.8538,6502.0
2017-12-26 14:15:00,67.9,67.93,67.85,67.85,16046.0,51.8614,51.8844,51.8232,51.8232,16046.0
2017-12-26 14:20:00,67.86,67.86,67.84,67.86,7235.0,51.8309,51.8309,51.8156,51.8309,7235.0
2017-12-26 14:25:00,67.85,67.86,67.83,67.85,10117.0,51.8232,51.8309,51.808,51.8232,10117.0
2017-12-26 14:30:00,67.85,67.86,67.84,67.85,10439.0,51.8232,51.8309,51.8156,51.8232,10439.0
2017-12-26 14:35:00,67.83,67.86,67.82,67.86,5421.0,51.808,51.8309,51.8003,51.8309,5421.0
2017-12-26 14:40:00,67.85,67.87,67.84,67.87,8030.0,51.8232,51.8385,51.8156,51.8385,8030.0
2017-12-26 14:45:00,67.85,67.97,67.85,67.95,16257.0,51.8232,51.9149,51.8232,51.8996,16257.0
2017-12-26 14:50:00,67.95,67.95,67.92,67.93,11928.0,51.8996,51.8996,51.8767,51.8844,11928.0
2017-12-26 14:55:00,67.93,68.04,67.93,68.03,43804.0,51.8844,51.9684,51.8844,51.9607,43804.0
2017-12-26 15:00:00,68.03,68.03,67.97,67.99,14110.0,51.9607,51.9607,51.9149,51.9302,14110.0
2017-12-26 15:05:00,67.97,68.05,67.96,68.0,19451.0,51.9149,51.976,51.9073,51.9378,19451.0
2017-12-26 15:10:00,67.99,68.01,67.98,68.0,4942.0,51.9302,51.9455,51.9225,51.9378,4942.0
2017-12-26 15:15:00,68.0,68.02,68.0,68.01,10147.0,51.9378,51.9531,51.9378,51.9455,10147.0
2017-12-26 15:20:00,68.01,68.06,68.0,68.04,31586.0,51.9455,51.9836,51.9378,51.9684,31586.0
2017-12-26 15:25:00,68.04,68.05,68.03,68.05,9407.0,51.9684,51.976,51.9607,51.976,9407.0
2017-12-26 15:30:00,68.05,68.06,68.04,68.05,16751.0,51.976,51.9836,51.9684,51.976,16751.0
2017-12-26 15:35:00,68.05,68.06,68.03,68.04,20427.0,51.976,51.9836,51.9607,51.9684,20427.0
2017-12-26 15:40:00,68.03,68.03,67.87,67.93,50469.0,51.9607,51.9607,51.8385,51.8844,50469.0
2017-12-26 15:45:00,67.92,67.97,67.91,67.91,28855.0,51.8767,51.9149,51.8691,51.8691,28855.0
2017-12-26 15:50:00,67.92,67.96,67.89,67.96,31791.0,51.8767,51.9073,51.8538,51.9073,31791.0
2017-12-26 15:55:00,67.96,68.06,67.92,68.01,110806.0,51.9073,51.9836,51.8767,51.9455,110806.0
2017-12-27 09:30:00,68.1,68.15,67.83,67.9,27028.0,52.0142,52.0524,51.808,51.8614,27028.0
2017-12-27 09:35:00,67.91,67.91,67.75,67.75,11173.0,51.8691,51.8691,51.7469,51.7469,11173.0
2017-12-27 09:40:00,67.76,67.94,67.76,67.81,9804.0,51.7545,51.892,51.7545,51.7927,9804.0
2017-12-27 09:45:00,67.78,67.83,67.73,67.81,15084.0,51.7698,51.808,51.7316,51.7927,15084.0
2017-12-27 09:50:00,67.8,67.9,67.76,67.88,11116.0,51.7851,51.8614,51.7545,51.8462,11116.0
2017-12-27 09:55:00,67.87,67.87,67.75,67.81,5775.0,51.8385,51.8385,51.7469,51.7927,5775.0
2017-12-27 10:00:00,67.81,67.94,67.81,67.89,9512.0,51.7927,51.892,51.7927,51.8538,9512.0
2017-12-27 10:05:00,67.85,67.97,67.85,67.96,13146.0,51.8232,51.9149,51.8232,51.9073,13146.0
2017-12-27 10:10:00,67.94,68.0,67.94,67.95,5069.0,51.892,51.9378,51.892,51.8996,5069.0
2017-12-27 10:15:00,67.94,67.98,67.89,67.95,24136.0,51.892,51.9225,51.8538,51.8996,24136.0
2017-12-27 10:20:00,67.94,67.99,67.9,67.99,12017.0,51.892,51.9302,51.8614,51.9302,12017.0
2017-12-27 10:25:00,67.98,68.07,67.97,68.06,12410.0,51.9225,51.9913,51.9149,51.9836,12410.0
2017-12-27 10:30:00,68.06,68.21,68.05,68.18,16264.0,51.9836,52.0982,51.976,52.0753,16264.0
2017-12-27 10:35:00,68.15,68.32,68.15,68.28,17283.0,52.0524,52.1822,52.0524,52.1517,17283.0
2017-12-27 10:40:00,68.28,68.34,68.25,68.28,22157.0,52.1517,52.1975,52.1288,52.1517,22157.0
2017-12-27 10:45:00,68.28,68.29,68.17,68.17,16906.0,52.1517,52.1593,52.0677,52.0677,16906.0
2017-12-27 10:50:00,68.2,68.36,68.19,68.33,24271.0,52.0906,52.2128,52.0829,52.1899,24271.0
2017-12-27 10:55:00,68.31,68.32,68.21,68.21,12531.0,52.1746,52.1822,52.0982,52.0982,12531.0
2017-12-27 11:00:00,68.25,68.38,68.25,68.38,24701.0,52.1288,52.2281,52.1288,52.2281,24701.0
2017-12-27 11:05:00,68.36,68.36,68.25,68.25,17312.0,52.2128,52.2128,52.1288,52.1288,17312.0
2017-12-27 11:10:00,68.23,68.3,68.16,68.27,18264.0,52.1135,52.167,52.06,52.144,18264.0
2017-12-27 11:15:00,68.27,68.44,68.27,68.38,20305.0,52.144,52.2739,52.144,52.2281,20305.0
2017-12-27 11:20:00,68.34,68.46,68.3,68.44,16523.0,52.1975,52.2892,52.167,52.2739,16523.0
2017-12-27 11:25:00,68.42,68.49,68.42,68.44,17949.0,52.2586,52.3121,52.2586,52.2739,17949.0
2017-12-27 11:30:00,68.44,68.55,68.42,68.5,25698.0,52.2739,52.3579,52.2586,52.3197,25698.0
2017-12-27 11:35:00,68.47,68.47,68.35,68.37,14585.0,52.2968,52.2968,52.2051,52.2204,14585.0
2017-12-27 11:40:00,68.36,68.39,68.33,68.33,10621.0,52.2128,52.2357,52.1899,52.1899,10621.0
2017-12-27 11:45:00,68.34,68.41,68.33,68.4,20893.0,52.1975,52.251,52.1899,52.2433,20893.0
2017-12-27 11:50:00,68.4,68.47,68.4,68.47,33084.0,52.2433,52.2968,52.2433,52.2968,33084.0
2017-12-27 11:55:00,68.46,68.52,68.45,68.5,10269.0,52.2892,52.335,52.2815,52.3197,10269.0
2017-12-27 12:00:00,68.5,68.52,68.45,68.45,11397.0,52.3197,52.335,52.2815,52.2815,11397.0
2017-12-27 12:05:00,68.46,68.49,68.44,68.47,13018.0,52.2892,52.3121,52.2739,52.2968,13018.0
2017-12-27 12:10:00,68.46,68.47,68.4,68.4,7229.0,52.2892,52.2968,52.2433,52.2433,7229.0
2017-12-27 12:15:00,68.4,68.47,68.4,68.42,11991.0,52.2433,52.2968,52.2433,52.2586,11991.0
2017-12-27 12:20:00,68.41,68.43,68.41,68.41,12215.0,52.251,52.2662,52.251,52.251,12215.0
2017-12-27 12:25:00,68.41,68.41,68.33,68.34,52124.0,52.251,52.251,52.1899,52.1975,52124.0
2017-12-27 12:30:00,68.34,68.44,68.27,68.44,25104.0,52.1975,52.2739,52.144,52.2739,25104.0
2017-12-27 12:35:00,68.42,68.47,68.35,68.38,11379.0,52.2586,52.2968,52.2051,52.2281,11379.0
2017-12-27 12:40:00,68.38,68.44,68.35,68.35,11272.0,52.2281,52.2739,52.2051,52.2051,11272.0
2017-12-27 12:45:00,68.35,68.39,68.33,68.35,7694.0,52.2051,52.2357,52.1899,52.2051,7694.0
2017-12-27 12:50:00,68.34,68.4,68.31,68.35,8080.0,52.1975,52.2433,52.1746,52.2051,8080.0
2017-12-27 12:55:00,68.34,68.4,68.33,68.36,13401.0,52.1975,52.2433,52.1899,52.2128,13401.0
2017-12-27 13:00:00,68.35,68.36,68.28,68.33,9817.0,52.2051,52.2128,52.1517,52.1899,9817.0
2017-12-27 13:05:00,68.33,68.41,68.32,68.41,14893.0,52.1899,52.251,52.1822,52.251,14893.0
2017-12-27 13:10:00,68.41,68.42,68.34,68.36,7585.0,52.251,52.2586,52.1975,52.2128,7585.0
2017-12-27 13:15:00,68.37,68.4,68.36,68.4,9551.0,52.2204,52.2433,52.2128,52.2433,9551.0
2017-12-27 13:20:00,68.4,68.4,68.36,68.4,19600.0,52.2433,52.2433,52.2128,52.2433,19600.0
2017-12-27 13:25:00,68.41,68.41,68.39,68.4,11963.0,52.251,52.251,52.2357,52.2433,11963.0
2017-12-27 13:30:00,68.4,68.49,68.4,68.48,52116.0,52.2433,52.3121,52.2433,52.3044,52116.0
2017-12-27 13:35:00,68.47,68.47,68.27,68.27,8910.0,52.2968,52.2968,52.144,52.144,8910.0
2017-12-27 13:40:00,68.27,68.35,68.27,68.31,10426.0,52.144,52.2051,52.144,52.1746,10426.0
2017-12-27 13:45:00,68.31,68.34,68.29,68.31,7849.0,52.1746,52.1975,52.1593,52.1746,7849.0
2017-12-27 13:50:00,68.3,68.32,68.22,68.23,10871.0,52.167,52.1822,52.1059,52.1135,10871.0
2017-12-27 13:55:00,68.26,68.32,68.23,68.3,14693.0,52.1364,52.1822,52.1135,52.167,14693.0
2017-12-27 14:00:00,68.28,68.29,68.26,68.28,11616.0,52.1517,52.1593,52.1364,52.1517,11616.0
2017-12-27 14:05:00,68.3,68.32,68.26,68.28,21991.0,52.167,52.1822,52.1364,52.1517,21991.0
2017-12-27 14:10:00,68.27,68.39,68.25,68.39,15246.0,52.144,52.2357,52.1288,52.2357,15246.0
2017-12-27 14:15:00,68.39,68.4,68.33,68.33,30484.0,52.2357,52.2433,52.1899,52.1899,30484.0
2017-12-27 14:20:00,68.34,68.36,68.31,68.34,12131.0,52.1975,52.2128,52.1746,52.1975,12131.0
2017-12-27 14:25:00,68.35,68.43,68.33,68.42,12094.0,52.2051,52.2662,52.1899,52.2586,12094.0
2017-12-27 14:30:00,68.43,68.43,68.39,68.43,6410.0,52.2662,52.2662,52.2357,52.2662,6410.0
2017-12-27 14:35:00,68.42,68.45,68.42,68.45,24398.0,52.2586,52.2815,52.2586,52.2815,24398.0
2017-12-27 14:40:00,68.46,68.49,68.44,68.45,52084.0,52.2892,52.3121,52.2739,52.2815,52084.0
2017-12-27 14:45:00,68.44,68.48,68.43,68.45,8477.0,52.2739,52.3044,52.2662,52.2815,8477.0
2017-12-27 14:50:00,68.45,68.47,68.37,68.4,28824.0,52.2815,52.2968,52.2204,52.2433,28824.0
2017-12-27 14:55:00,68.41,68.43,68.38,68.42,13068.0,52.251,52.2662,52.2281,52.2586,13068.0
2017-12-27 15:00:00,68.42,68.45,68.4,68.45,16222.0,52.2586,52.2815,52.2433,52.2815,16222.0
2017-12-27 15:05:00,68.45,68.46,68.33,68.33,16750.0,52.2815,52.2892,52.1899,52.1899,16750.0
2017-12-27 15:10:00,68.33,68.36,68.29,68.34,20262.0,52.1899,52.2128,52.1593,52.1975,20262.0
2017-12-27 15:15:00,68.35,68.38,68.33,68.35,29391.0,52.2051,52.2281,52.1899,52.2051,29391.0
2017-12-27 15:20:00,68.36,68.36,68.33,68.35,22309.0,52.2128,52.2128,52.1899,52.2051,22309.0
2017-12-27 15:25:00,68.34,68.4,68.34,68.38,63892.0,52.1975,52.2433,52.1975,52.2281,63892.0
2017-12-27 15:30:00,68.39,68.4,68.37,68.39,21046.0,52.2357,52.2433,52.2204,52.2357,21046.0
2017-12-27 15:35:00,68.39,68.4,68.31,68.35,42228.0,52.2357,52.2433,52.1746,52.2051,42228.0
2017-12-27 15:40:00,68.36,68.42,68.35,68.39,46029.0,52.2128,52.2586,52.2051,52.2357,46029.0
2017-12-27 15:45:00,68.38,68.44,68.35,68.36,48955.0,52.2281,52.2739,52.2051,52.2128,48955.0
2017-12-27 15:50:00,68.37,68.39,68.29,68.33,73460.0,52.2204,52.2357,52.1593,52.1899,73460.0
2017-12-27 15:55:00,68.33,68.41,68.33,68.37,122483.0,52.1899,52.251,52.1899,52.2204,122483.0
2017-12-28 09:30:00,68.57,68.66,68.41,68.47,33192.0,52.3732,52.4419,52.251,52.2968,33192.0
2017-12-28 09:35:00,68.5,68.72,68.5,68.58,13886.0,52.3197,52.4877,52.3197,52.3808,13886.0
2017-12-28 09:40:00,68.62,68.62,68.42,68.48,19076.0,52.4114,52.4114,52.2586,52.3044,19076.0
2017-12-28 09:45:00,68.5,68.52,68.22,68.31,49533.0,52.3197,52.335,52.1059,52.1746,49533.0
2017-12-28 09:50:00,68.36,68.36,68.23,68.28,24633.0,52.2128,52.2128,52.1135,52.1517,24633.0
2017-12-28 09:55:00,68.3,68.4,68.27,68.39,20302.0,52.167,52.2433,52.144,52.2357,20302.0
2017-12-28 10:00:00,68.39,68.49,68.36,68.44,23254.0,52.2357,52.3121,52.2128,52.2739,23254.0
2017-12-28 10:05:00,68.42,68.46,68.36,68.37,11916.0,52.2586,52.2892,52.2128,52.2204,11916.0
2017-12-28 10:10:00,68.38,68.44,68.38,68.44,8532.0,52.2281,52.2739,52.2281,52.2739,8532.0
2017-12-28 10:15:00,68.43,68.51,68.43,68.5,25664.0,52.2662,52.3274,52.2662,52.3197,25664.0
2017-12-28 10:20:00,68.5,68.53,68.47,68.53,8255.0,52.3197,52.3426,52.2968,52.3426,8255.0
2017-12-28 10:25:00,68.52,68.52,68.37,68.37,4967.0,52.335,52.335,52.2204,52.2204,4967.0
2017-12-28 10:30:00,68.38,68.44,68.37,68.4,5476.0,52.2281,52.2739,52.2204,52.2433,5476.0
2017-12-28 10:35:00,68.38,68.42,68.36,68.41,6690.0,52.2281,52.2586,52.2128,52.251,6690.0
2017-12-28 10:40:00,68.41,68.41,68.38,68.41,4188.0,52.251,52.251,52.2281,52.251,4188.0
2017-12-28 10:45:00,68.41,68.42,68.34,68.35,9506.0,52.251,52.2586,52.1975,52.2051,9506.0
2017-12-28 10:50:00,68.36,68.41,68.35,68.38,5234.0,52.2128,52.251,52.2051,52.2281,5234.0
2017-12-28 10:55:00,68.4,68.44,68.38,68.43,4608.0,52.2433,52.2739,52.2281,52.2662,4608.0
2017-12-28 11:00:00,68.43,68.45,68.4,68.42,5364.0,52.2662,52.2815,52.2433,52.2586,5364.0
2017-12-28 11:05:00,68.4,68.4,68.36,68.37,11364.0,52.2433,52.2433,52.2128,52.2204,11364.0
2017-12-28 11:10:00,68.38,68.38,68.29,68.29,20357.0,52.2281,52.2281,52.1593,52.1593,20357.0
2017-12-28 11:15:00,68.29,68.35,68.29,68.34,19777.0,52.1593,52.2051,52.1593,52.1975,19777.0
2017-12-28 11:20:00,68.35,68.38,68.34,68.36,6784.0,52.2051,52.2281,52.1975,52.2128,6784.0
2017-12-28 11:25:00,68.36,68.38,68.35,68.35,16065.0,52.2128,52.2281,52.2051,52.2051,16065.0
2017-12-28 11:30:00,68.36,68.37,68.29,68.29,22497.0,52.2128,52.2204,52.1593,52.1593,22497.0
2017-12-28 11:35:00,68.27,68.29,68.26,68.29,9177.0,52.144,52.1593,52.1364,52.1593,9177.0
2017-12-28 11:40:00,68.29,68.33,68.26,68.31,9327.0,52.1593,52.1899,52.1364,52.1746,9327.0
2017-12-28 11:45:00,68.31,68.33,68.27,68.29,10353.0,52.1746,52.1899,52.144,52.1593,10353.0
2017-12-28 11:50:00,68.29,68.33,68.29,68.31,6879.0,52.1593,52.1899,52.1593,52.1746,6879.0
2017-12-28 11:55:00,68.31,68.36,68.31,68.32,10199.0,52.1746,52.2128,52.1746,52.1822,10199.0
2017-12-28 12:00:00,68.31,68.32,68.3,68.3,9909.0,52.1746,52.1822,52.167,52.167,9909.0
2017-12-28 12:05:00,68.3,68.32,68.24,68.24,10667.0,52.167,52.1822,52.1211,52.1211,10667.0
2017-12-28 12:10:00,68.24,68.28,68.24,68.24,10627.0,52.1211,52.1517,52.1211,52.1211,10627.0
2017-12-28 12:15:00,68.24,68.26,68.24,68.25,4871.0,52.1211,52.1364,52.1211,52.1288,4871.0
2017-12-28 12:20:00,68.25,68.26,68.2,68.2,10864.0,52.1288,52.1364,52.0906,52.0906,10864.0
2017-12-28 12:25:00,68.21,68.23,68.2,68.22,10942.0,52.0982,52.1135,52.0906,52.1059,10942.0
2017-12-28 12:30:00,68.23,68.24,68.2,68.2,11508.0,52.1135,52.1211,52.0906,52.0906,11508.0
2017-12-28 12:35:00,68.2,68.22,68.15,68.15,7125.0,52.0906,52.1059,52.0524,52.0524,7125.0
2017-12-28 12:40:00,68.15,68.15,68.08,68.1,9344.0,52.0524,52.0524,51.9989,52.0142,9344.0
2017-12-28 12:45:00,68.1,68.12,68.09,68.1,7922.0,52.0142,52.0295,52.0066,52.0142,7922.0
2017-12-28 12:50:00,68.12,68.15,68.11,68.12,9021.0,52.0295,52.0524,52.0218,52.0295,9021.0
2017-12-28 12:55:00,68.13,68.17,68.13,68.14,12951.0,52.0371,52.0677,52.0371,52.0447,12951.0
2017-12-28 13:00:00,68.15,68.16,68.11,68.15,7734.0,52.0524,52.06,52.0218,52.0524,7734.0
2017-12-28 13:05:00,68.15,68.17,68.14,68.15,6863.0,52.0524,52.0677,52.0447,52.0524,6863.0
2017-12-28 13:10:00,68.14,68.16,68.1,68.15,7146.0,52.0447,52.06,52.0142,52.0524,7146.0
2017-12-28 13:15:00,68.15,68.18,68.15,68.18,7494.0,52.0524,52.0753,52.0524,52.0753,7494.0
2017-12-28 13:20:00,68.18,68.23,68.18,68.21,8409.0,52.0753,52.1135,52.0753,52.0982,8409.0
2017-12-28 13:25:00,68.22,68.22,68.2,68.21,3716.0,52.1059,52.1059,52.0906,52.0982,3716.0
2017-12-28 13:30:00,68.21,68.22,68.19,68.19,7555.0,52.0982,52.1059,52.0829,52.0829,7555.0
2017-12-28 13:35:00,68.19,68.23,68.19,68.23,7050.0,52.0829,52.1135,52.0829,52.1135,7050.0
2017-12-28 13:40:00,68.22,68.28,68.22,68.27,4021.0,52.1059,52.1517,52.1059,52.144,4021.0
2017-12-28 13:45:00,68.27,68.27,68.22,68.23,9409.0,52.144,52.144,52.1059,52.1135,9409.0
2017-12-28 13:50:00,68.22,68.25,68.21,68.25,6436.0,52.1059,52.1288,52.0982,52.1288,6436.0
2017-12-28 13:55:00,68.21,68.24,68.21,68.23,4559.0,52.0982,52.1211,52.0982,52.1135,4559.0
2017-12-28 14:00:00,68.23,68.24,68.21,68.23,10371.0,52.1135,52.1211,52.0982,52.1135,10371.0
2017-12-28 14:05:00,68.23,68.24,68.22,68.23,4503.0,52.1135,52.1211,52.1059,52.1135,4503.0
2017-12-28 14:10:00,68.22,68.24,68.22,68.22,6690.0,52.1059,52.1211,52.1059,52.1059,6690.0
2017-12-28 14:15:00,68.21,68.26,68.21,68.26,8231.0,52.0982,52.1364,52.0982,52.1364,8231.0
2017-12-28 14:20:00,68.26,68.27,68.25,68.26,4984.0,52.1364,52.144,52.1288,52.1364,4984.0
2017-12-28 14:25:00,68.26,68.34,68.26,68.32,11420.0,52.1364,52.1975,52.1364,52.1822,11420.0
2017-12-28 14:30:00,68.32,68.33,68.3,68.31,8403.0,52.1822,52.1899,52.167,52.1746,8403.0
2017-12-28 14:35:00,68.31,68.32,68.29,68.3,4549.0,52.1746,52.1822,52.1593,52.167,4549.0
2017-12-28 14:40:00,68.31,68.34,68.29,68.34,7995.0,52.1746,52.1975,52.1593,52.1975,7995.0
2017-12-28 14:45:00,68.33,68.39,68.33,68.36,8810.0,52.1899,52.2357,52.1899,52.2128,8810.0
2017-12-28 14:50:00,68.36,68.4,68.36,68.37,5719.0,52.2128,52.2433,52.2128,52.2204,5719.0
2017-12-28 14:55:00,68.37,68.39,68.36,68.39,6746.0,52.2204,52.2357,52.2128,52.2357,6746.0
2017-12-28 15:00:00,68.36,68.37,68.32,68.33,8034.0,52.2128,52.2204,52.1822,52.1899,8034.0
2017-12-28 15:05:00,68.32,68.35,68.31,68.34,10203.0,52.1822,52.2051,52.1746,52.1975,10203.0
2017-12-28 15:10:00,68.35,68.38,68.34,68.37,12014.0,52.2051,52.2281,52.1975,52.2204,12014.0
2017-12-28 15:15:00,68.37,68.38,68.32,68.33,9869.0,52.2204,52.2281,52.1822,52.1899,9869.0
2017-12-28 15:20:00,68.33,68.34,68.3,68.32,8680.0,52.1899,52.1975,52.167,52.1822,8680.0
2017-12-28 15:25:00,68.31,68.33,68.31,68.33,6416.0,52.1746,52.1899,52.1746,52.1899,6416.0
2017-12-28 15:30:00,68.32,68.34,68.32,68.33,7228.0,52.1822,52.1975,52.1822,52.1899,7228.0
2017-12-28 15:35:00,68.34,68.36,68.32,68.36,14444.0,52.1975,52.2128,52.1822,52.2128,14444.0
2017-12-28 15:40:00,68.36,68.4,68.35,68.4,15342.0,52.2128,52.2433,52.2051,52.2433,15342.0
2017-12-28 15:45:00,68.4,68.4,68.36,68.36,11158.0,52.2433,52.2433,52.2128,52.2128,11158.0
2017-12-28 15:50:00,68.37,68.42,68.36,68.42,35827.0,52.2204,52.2586,52.2128,52.2586,35827.0
2017-12-28 15:55:00,68.42,68.48,68.41,68.42,95502.0,52.2586,52.3044,52.251,52.2586,95502.0
2017-12-29 09:30:00,68.56,68.75,68.5,68.5,31503.0,52.3655,52.5107,52.3197,52.3197,31503.0
2017-12-29 09:35:00,68.53,68.55,68.38,68.45,24752.0,52.3426,52.3579,52.2281,52.2815,24752.0
2017-12-29 09:40:00,68.45,68.51,68.38,68.4,14592.0,52.2815,52.3274,52.2281,52.2433,14592.0
2017-12-29 09:45:00,68.41,68.57,68.4,68.49,19871.0,52.251,52.3732,52.2433,52.3121,19871.0
2017-12-29 09:50:00,68.5,68.5,68.39,68.42,10679.0,52.3197,52.3197,52.2357,52.2586,10679.0
2017-12-29 09:55:00,68.41,68.48,68.39,68.45,14305.0,52.251,52.3044,52.2357,52.2815,14305.0
2017-12-29 10:00:00,68.48,68.55,68.43,68.49,27199.0,52.3044,52.3579,52.2662,52.3121,27199.0
2017-12-29 10:05:00,68.48,68.55,68.46,68.49,15865.0,52.3044,52.3579,52.2892,52.3121,15865.0
2017-12-29 10:10:00,68.49,68.54,68.44,68.48,79069.0,52.3121,52.3503,52.2739,52.3044,79069.0
2017-12-29 10:15:00,68.48,68.57,68.46,68.55,15367.0,52.3044,52.3732,52.2892,52.3579,15367.0
2017-12-29 10:20:00,68.53,68.67,68.52,68.64,7307.0,52.3426,52.4496,52.335,52.4266,7307.0
2017-12-29 10:25:00,68.64,68.71,68.62,68.68,9326.0,52.4266,52.4801,52.4114,52.4572,9326.0
2017-12-29 10:30:00,68.7,68.7,68.63,68.64,17240.0,52.4725,52.4725,52.419,52.4266,17240.0
2017-12-29 10:35:00,68.61,68.65,68.57,68.59,15923.0,52.4037,52.4343,52.3732,52.3885,15923.0
2017-12-29 10:40:00,68.57,68.69,68.57,68.67,10263.0,52.3732,52.4648,52.3732,52.4496,10263.0
2017-12-29 10:45:00,68.68,68.73,68.64,68.65,68468.0,52.4572,52.4954,52.4266,52.4343,68468.0
2017-12-29 10:50:00,68.63,68.67,68.59,68.65,19164.0,52.419,52.4496,52.3885,52.4343,19164.0
2017-12-29 10:55:00,68.65,68.71,68.62,68.68,8957.0,52.4343,52.4801,52.4114,52.4572,8957.0
2017-12-29 11:00:00,68.65,68.73,68.65,68.73,20673.0,52.4343,52.4954,52.4343,52.4954,20673.0
2017-12-29 11:05:00,68.73,68.76,68.68,68.69,44600.0,52.4954,52.5183,52.4572,52.4648,44600.0
2017-12-29 11:10:00,68.69,68.74,68.67,68.72,13732.0,52.4648,52.503,52.4496,52.4877,13732.0
2017-12-29 11:15:00,68.73,68.74,68.66,68.66,17835.0,52.4954,52.503,52.4419,52.4419,17835.0
2017-12-29 11:20:00,68.67,68.7,68.66,68.69,5203.0,52.4496,52.4725,52.4419,52.4648,5203.0
2017-12-29 11:25:00,68.68,68.72,68.66,68.72,9454.0,52.4572,52.4877,52.4419,52.4877,9454.0
2017-12-29 11:30:00,68.72,68.81,68.72,68.76,54217.0,52.4877,52.5565,52.4877,52.5183,54217.0
2017-12-29 11:35:00,68.76,68.77,68.67,68.67,8289.0,52.5183,52.5259,52.4496,52.4496,8289.0
2017-12-29 11:40:00,68.69,68.73,68.68,68.7,17004.0,52.4648,52.4954,52.4572,52.4725,17004.0
2017-12-29 11:45:00,68.7,68.75,68.68,68.68,4286.0,52.4725,52.5107,52.4572,52.4572,4286.0
2017-12-29 11:50:00,68.7,68.71,68.68,68.71,13550.0,52.4725,52.4801,52.4572,52.4801,13550.0
2017-12-29 11:55:00,68.7,68.74,68.7,68.74,5190.0,52.4725,52.503,52.4725,52.503,5190.0
2017-12-29 12:00:00,68.73,68.73,68.69,68.69,2511.0,52.4954,52.4954,52.4648,52.4648,2511.0
2017-12-29 12:05:00,68.67,68.74,68.67,68.71,8064.0,52.4496,52.503,52.4496,52.4801,8064.0
2017-12-29 12:10:00,68.7,68.78,68.7,68.78,5746.0,52.4725,52.5336,52.4725,52.5336,5746.0
2017-12-29 12:15:00,68.78,68.79,68.73,68.75,7114.0,52.5336,52.5412,52.4954,52.5107,7114.0
2017-12-29 12:20:00,68.75,68.77,68.72,68.74,4313.0,52.5107,52.5259,52.4877,52.503,4313.0
2017-12-29 12:25:00,68.72,68.75,68.69,68.69,6721.0,52.4877,52.5107,52.4648,52.4648,6721.0
2017-12-29 12:30:00,68.72,68.74,68.69,68.73,16742.0,52.4877,52.503,52.4648,52.4954,16742.0
2017-12-29 12:35:00,68.74,68.77,68.73,68.77,5221.0,52.503,52.5259,52.4954,52.5259,5221.0
2017-12-29 12:40:00,68.78,68.79,68.69,68.69,3361.0,52.5336,52.5412,52.4648,52.4648,3361.0
2017-12-29 12:45:00,68.7,68.74,68.68,68.74,17754.0,52.4725,52.503,52.4572,52.503,17754.0
2017-12-29 12:50:00,68.72,68.72,68.69,68.71,2500.0,52.4877,52.4877,52.4648,52.4801,2500.0
2017-12-29 12:55:00,68.71,68.76,68.7,68.74,6552.0,52.4801,52.5183,52.4725,52.503,6552.0
2017-12-29 13:00:00,68.74,68.76,68.68,68.7,5384.0,52.503,52.5183,52.4572,52.4725,5384.0
2017-12-29 13:05:00,68.7,68.76,68.69,68.76,6550.0,52.4725,52.5183,52.4648,52.5183,6550.0
2017-12-29 13:10:00,68.75,68.78,68.73,68.78,5728.0,52.5107,52.5336,52.4954,52.5336,5728.0
2017-12-29 13:15:00,68.77,68.78,68.75,68.77,3264.0,52.5259,52.5336,52.5107,52.5259,3264.0
2017-12-29 13:20:00,68.78,68.85,68.75,68.84,14334.0,52.5336,52.587,52.5107,52.5794,14334.0
2017-12-29 13:25:00,68.84,68.85,68.79,68.82,20044.0,52.5794,52.587,52.5412,52.5641,20044.0
2017-12-29 13:30:00,68.8,68.84,68.79,68.8,29929.0,52.5489,52.5794,52.5412,52.5489,29929.0
2017-12-29 13:35:00,68.81,68.83,68.8,68.83,6415.0,52.5565,52.5718,52.5489,52.5718,6415.0
2017-12-29 13:40:00,68.81,68.82,68.78,68.79,3837.0,52.5565,52.5641,52.5336,52.5412,3837.0
2017-12-29 13:45:00,68.8,68.88,68.8,68.88,24807.0,52.5489,52.61,52.5489,52.61,24807.0
2017-12-29 13:50:00,68.88,68.9,68.78,68.82,10895.0,52.61,52.6252,52.5336,52.5641,10895.0
2017-12-29 13:55:00,68.8,68.85,68.79,68.84,14898.0,52.5489,52.587,52.5412,52.5794,14898.0
2017-12-29 14:00:00,68.84,68.93,68.84,68.9,5521.0,52.5794,52.6481,52.5794,52.6252,5521.0
2017-12-29 14:05:00,68.91,68.92,68.87,68.88,17504.0,52.6329,52.6405,52.6023,52.61,17504.0
2017-12-29 14:10:00,68.88,68.91,68.86,68.86,5593.0,52.61,52.6329,52.5947,52.5947,5593.0
2017-12-29 14:15:00,68.89,68.89,68.86,68.87,10507.0,52.6176,52.6176,52.5947,52.6023,10507.0
2017-12-29 14:20:00,68.87,68.92,68.87,68.9,27498.0,52.6023,52.6405,52.6023,52.6252,27498.0
2017-12-29 14:25:00,68.9,68.92,68.89,68.9,7823.0,52.6252,52.6405,52.6176,52.6252,7823.0
2017-12-29 14:30:00,68.89,68.9,68.85,68.86,11562.0,52.6176,52.6252,52.587,52.5947,11562.0
2017-12-29 14:35:00,68.85,68.95,68.85,68.94,25332.0,52.587,52.6634,52.587,52.6558,25332.0
2017-12-29 14:40:00,68.94,68.95,68.87,68.91,16840.0,52.6558,52.6634,52.6023,52.6329,16840.0
2017-12-29 14:45:00,68.91,68.98,68.9,68.98,11371.0,52.6329,52.6863,52.6252,52.6863,11371.0
2017-12-29 14:50:00,68.98,68.98,68.93,68.95,15124.0,52.6863,52.6863,52.6481,52.6634,15124.0
2017-12-29 14:55:00,68.94,68.96,68.91,68.91,19302.0,52.6558,52.6711,52.6329,52.6329,19302.0
2017-12-29 15:00:00,68.92,68.92,68.79,68.8,15775.0,52.6405,52.6405,52.5412,52.5489,15775.0
2017-12-29 15:05:00,68.79,68.89,68.79,68.87,28154.0,52.5412,52.6176,52.5412,52.6023,28154.0
2017-12-29 15:10:00,68.88,68.89,68.86,68.88,13851.0,52.61,52.6176,52.5947,52.61,13851.0
2017-12-29 15:15:00,68.88,68.88,68.77,68.82,11319.0,52.61,52.61,52.5259,52.5641,11319.0
2017-12-29 15:20:00,68.82,68.89,68.81,68.86,13287.0,52.5641,52.6176,52.5565,52.5947,13287.0
2017-12-29 15:25:00,68.86,68.86,68.82,68.85,14488.0,52.5947,52.5947,52.5641,52.587,14488.0
2017-12-29 15:30:00,68.85,68.85,68.73,68.75,29237.0,52.587,52.587,52.4954,52.5107,29237.0
2017-12-29 15:35:00,68.75,68.77,68.73,68.73,20607.0,52.5107,52.5259,52.4954,52.4954,20607.0
2017-12-29 15:40:00,68.73,68.74,68.63,68.7,38574.0,52.4954,52.503,52.419,52.4725,38574.0
2017-12-29 15:45:00,68.7,68.76,68.69,68.73,45644.0,52.4725,52.5183,52.4648,52.4954,45644.0
2017-12-29 15:50:00,68.73,68.73,68.61,68.61,66586.0,52.4954,52.4954,52.4037,52.4037,66586.0
2017-12-29 15:55:00,68.61,68.62,68.45,68.47,211484.0,52.4037,52.4114,52.2815,52.2968,211484.0
2018-01-02 09:30:00,68.26,68.5,68.03,68.19,143807.0,52.1364,52.3197,51.9607,52.0829,143807.0
2018-01-02 09:35:00,68.14,68.35,68.11,68.28,70056.0,52.0447,52.2051,52.0218,52.1517,70056.0
2018-01-02 09:40:00,68.3,68.34,68.1,68.2,38446.0,52.167,52.1975,52.0142,52.0906,38446.0
2018-01-02 09:45:00,68.2,68.21,67.94,68.07,35928.0,52.0906,52.0982,51.892,51.9913,35928.0
2018-01-02 09:50:00,68.04,68.04,67.88,67.92,63120.0,51.9684,51.9684,51.8462,51.8767,63120.0
2018-01-02 09:55:00,67.94,68.05,67.87,68.05,28963.0,51.892,51.976,51.8385,51.976,28963.0
2018-01-02 10:00:00,68.04,68.28,68.0,68.28,30713.0,51.9684,52.1517,51.9378,52.1517,30713.0
2018-01-02 10:05:00,68.22,68.5,68.22,68.48,34421.0,52.1059,52.3197,52.1059,52.3044,34421.0
2018-01-02 10:10:00,68.45,68.5,68.2,68.2,24543.0,52.2815,52.3197,52.0906,52.0906,24543.0
2018-01-02 10:15:00,68.21,68.31,68.2,68.28,32729.0,52.0982,52.1746,52.0906,52.1517,32729.0
2018-01-02 10:20:00,68.27,68.3,68.16,68.18,17710.0,52.144,52.167,52.06,52.0753,17710.0
2018-01-02 10:25:00,68.19,68.19,68.1,68.15,28936.0,52.0829,52.0829,52.0142,52.0524,28936.0
2018-01-02 10:30:00,68.18,68.3,68.15,68.27,30429.0,52.0753,52.167,52.0524,52.144,30429.0
2018-01-02 10:35:00,68.31,68.39,68.21,68.28,47455.0,52.1746,52.2357,52.0982,52.1517,47455.0
2018-01-02 10:40:00,68.28,68.36,68.18,68.31,20543.0,52.1517,52.2128,52.0753,52.1746,20543.0
2018-01-02 10:45:00,68.35,68.38,68.31,68.33,21521.0,52.2051,52.2281,52.1746,52.1899,21521.0
2018-01-02 10:50:00,68.33,68.45,68.32,68.45,36966.0,52.1899,52.2815,52.1822,52.2815,36966.0
2018-01-02 10:55:00,68.43,68.46,68.36,68.4,30726.0,52.2662,52.2892,52.2128,52.2433,30726.0
2018-01-02 11:00:00,68.38,68.51,68.38,68.47,26966.0,52.2281,52.3274,52.2281,52.2968,26966.0
2018-01-02 11:05:00,68.45,68.58,68.45,68.52,47648.0,52.2815,52.3808,52.2815,52.335,47648.0
2018-01-02 11:10:00,68.52,68.63,68.49,68.63,20461.0,52.335,52.419,52.3121,52.419,20461.0
2018-01-02 11:15:00,68.66,68.67,68.55,68.59,22602.0,52.4419,52.4496,52.3579,52.3885,22602.0
2018-01-02 11:20:00,68.59,68.78,68.59,68.75,24001.0,52.3885,52.5336,52.3885,52.5107,24001.0
2018-01-02 11:25:00,68.76,68.82,68.71,68.8,15149.0,52.5183,52.5641,52.4801,52.5489,15149.0
2018-01-02 11:30:00,68.8,68.82,68.77,68.79,8784.0,52.5489,52.5641,52.5259,52.5412,8784.0
2018-01-02 11:35:00,68.8,68.8,68.72,68.75,16361.0,52.5489,52.5489,52.4877,52.5107,16361.0
2018-01-02 11:40:00,68.77,68.77,68.68,68.69,45168.0,52.5259,52.5259,52.4572,52.4648,45168.0
2018-01-02 11:45:00,68.7,68.72,68.67,68.67,31364.0,52.4725,52.4877,52.4496,52.4496,31364.0
2018-01-02 11:50:00,68.66,68.7,68.64,68.68,8973.0,52.4419,52.4725,52.4266,52.4572,8973.0
2018-01-02 11:55:00,68.69,68.73,68.67,68.72,29251.0,52.4648,52.4954,52.4496,52.4877,29251.0
2018-01-02 12:00:00,68.72,68.91,68.7,68.9,20712.0,52.4877,52.6329,52.4725,52.6252,20712.0
2018-01-02 12:05:00,68.91,68.94,68.86,68.87,21856.0,52.6329,52.6558,52.5947,52.6023,21856.0
2018-01-02 12:10:00,68.87,68.91,68.85,68.91,17221.0,52.6023,52.6329,52.587,52.6329,17221.0
2018-01-02 12:15:00,68.91,68.96,68.89,68.9,15874.0,52.6329,52.6711,52.6176,52.6252,15874.0
2018-01-02 12:20:00,68.89,68.97,68.88,68.9,22441.0,52.6176,52.6787,52.61,52.6252,22441.0
2018-01-02 12:25:00,68.92,68.95,68.89,68.91,9384.0,52.6405,52.6634,52.6176,52.6329,9384.0
2018-01-02 12:30:00,68.92,69.0,68.92,68.98,17863.0,52.6405,52.7016,52.6405,52.6863,17863.0
2018-01-02 12:35:00,68.98,68.99,68.92,68.95,13564.0,52.6863,52.694,52.6405,52.6634,13564.0
2018-01-02 12:40:00,68.95,68.97,68.91,68.93,21025.0,52.6634,52.6787,52.6329,52.6481,21025.0
2018-01-02 12:45:00,68.93,69.0,68.91,68.98,17291.0,52.6481,52.7016,52.6329,52.6863,17291.0
2018-01-02 12:50:00,68.96,69.06,68.95,69.04,24461.0,52.6711,52.7474,52.6634,52.7322,24461.0
2018-01-02 12:55:00,69.03,69.07,69.03,69.06,12359.0,52.7245,52.7551,52.7245,52.7474,12359.0
2018-01-02 13:00:00,69.07,69.08,69.03,69.03,21285.0,52.7551,52.7627,52.7245,52.7245,21285.0
2018-01-02 13:05:00,69.02,69.07,69.01,69.06,13942.0,52.7169,52.7551,52.7092,52.7474,13942.0
2018-01-02 13:10:00,69.06,69.07,69.02,69.03,12513.0,52.7474,52.7551,52.7169,52.7245,12513.0
2018-01-02 13:15:00,69.05,69.06,68.98,68.99,10297.0,52.7398,52.7474,52.6863,52.694,10297.0
2018-01-02 13:20:00,68.99,69.02,68.87,68.88,36416.0,52.694,52.7169,52.6023,52.61,36416.0
2018-01-02 13:25:00,68.89,68.91,68.88,68.9,5208.0,52.6176,52.6329,52.61,52.6252,5208.0
2018-01-02 13:30:00,68.91,69.0,68.89,68.96,34053.0,52.6329,52.7016,52.6176,52.6711,34053.0
2018-01-02 13:35:00,68.95,69.0,68.94,68.99,17687.0,52.6634,52.7016,52.6558,52.694,17687.0
2018-01-02 13:40:00,69.0,69.02,68.98,68.99,11152.0,52.7016,52.7169,52.6863,52.694,11152.0
2018-01-02 13:45:00,69.0,69.01,68.98,69.0,17445.0,52.7016,52.7092,52.6863,52.7016,17445.0
2018-01-02 13:50:00,69.0,69.02,68.98,69.01,17538.0,52.7016,52.7169,52.6863,52.7092,17538.0
2018-01-02 13:55:00,69.01,69.05,68.98,69.02,13821.0,52.7092,52.7398,52.6863,52.7169,13821.0
2018-01-02 14:00:00,69.03,69.05,68.99,69.04,24877.0,52.7245,52.7398,52.694,52.7322,24877.0
2018-01-02 14:05:00,69.05,69.06,69.04,69.04,17051.0,52.7398,52.7474,52.7322,52.7322,17051.0
2018-01-02 14:10:00,69.06,69.09,69.02,69.04,27597.0,52.7474,52.7704,52.7169,52.7322,27597.0
2018-01-02 14:15:00,69.07,69.13,69.04,69.12,26751.0,52.7551,52.8009,52.7322,52.7933,26751.0
2018-01-02 14:20:00,69.13,69.18,69.05,69.07,27567.0,52.8009,52.8391,52.7398,52.7551,27567.0
2018-01-02 14:25:00,69.09,69.13,69.08,69.12,17302.0,52.7704,52.8009,52.7627,52.7933,17302.0
2018-01-02 14:30:00,69.12,69.21,69.12,69.21,26334.0,52.7933,52.862,52.7933,52.862,26334.0
2018-01-02 14:35:00,69.2,69.2,69.11,69.14,15568.0,52.8544,52.8544,52.7856,52.8085,15568.0
2018-01-02 14:40:00,69.14,69.18,69.11,69.17,8981.0,52.8085,52.8391,52.7856,52.8315,8981.0
2018-01-02 14:45:00,69.17,69.2,69.16,69.19,11573.0,52.8315,52.8544,52.8238,52.8467,11573.0
2018-01-02 14:50:00,69.19,69.2,69.17,69.2,23712.0,52.8467,52.8544,52.8315,52.8544,23712.0
2018-01-02 14:55:00,69.2,69.21,69.09,69.1,37271.0,52.8544,52.862,52.7704,52.778,37271.0
2018-01-02 15:00:00,69.12,69.17,69.11,69.13,31753.0,52.7933,52.8315,52.7856,52.8009,31753.0
2018-01-02 15:05:00,69.11,69.11,69.04,69.09,23479.0,52.7856,52.7856,52.7322,52.7704,23479.0
2018-01-02 15:10:00,69.11,69.2,69.1,69.16,22116.0,52.7856,52.8544,52.778,52.8238,22116.0
2018-01-02 15:15:00,69.17,69.19,68.93,69.03,71162.0,52.8315,52.8467,52.6481,52.7245,71162.0
2018-01-02 15:20:00,69.03,69.1,69.02,69.06,25181.0,52.7245,52.778,52.7169,52.7474,25181.0
2018-01-02 15:25:00,69.07,69.17,69.06,69.11,28413.0,52.7551,52.8315,52.7474,52.7856,28413.0
2018-01-02 15:30:00,69.09,69.1,69.04,69.09,24610.0,52.7704,52.778,52.7322,52.7704,24610.0
2018-01-02 15:35:00,69.09,69.14,69.07,69.13,26025.0,52.7704,52.8085,52.7551,52.8009,26025.0
2018-01-02 15:40:00,69.13,69.28,69.12,69.28,54309.0,52.8009,52.9155,52.7933,52.9155,54309.0
2018-01-02 15:45:00,69.28,69.3,69.23,69.26,84937.0,52.9155,52.9307,52.8773,52.9002,84937.0
2018-01-02 15:50:00,69.27,69.39,69.27,69.3,80275.0,52.9078,52.9995,52.9078,52.9307,80275.0
2018-01-02 15:55:00,69.31,69.32,69.15,69.18,158687.0,52.9384,52.946,52.8162,52.8391,158687.0
2018-01-03 09:30:00,69.18,69.37,69.04,69.28,59928.0,52.8391,52.9842,52.7322,52.9155,59928.0
2018-01-03 09:35:00,69.35,69.39,69.15,69.28,55877.0,52.9689,52.9995,52.8162,52.9155,55877.0
2018-01-03 09:40:00,69.28,69.28,68.99,68.99,38723.0,52.9155,52.9155,52.694,52.694,38723.0
2018-01-03 09:45:00,69.01,69.14,68.99,69.01,21488.0,52.7092,52.8085,52.694,52.7092,21488.0
2018-01-03 09:50:00,69.01,69.12,69.0,69.09,32472.0,52.7092,52.7933,52.7016,52.7704,32472.0
2018-01-03 09:55:00,69.11,69.17,69.06,69.06,33029.0,52.7856,52.8315,52.7474,52.7474,33029.0
2018-01-03 10:00:00,69.06,69.11,68.68,68.73,102439.0,52.7474,52.7856,52.4572,52.4954,102439.0
2018-01-03 10:05:00,68.72,68.82,68.63,68.7,74505.0,52.4877,52.5641,52.419,52.4725,74505.0
2018-01-03 10:10:00,68.71,68.73,68.56,68.6,39241.0,52.4801,52.4954,52.3655,52.3961,39241.0
2018-01-03 10:15:00,68.63,68.69,68.54,68.54,42966.0,52.419,52.4648,52.3503,52.3503,42966.0
2018-01-03 10:20:00,68.56,68.57,68.43,68.55,38952.0,52.3655,52.3732,52.2662,52.3579,38952.0
2018-01-03 10:25:00,68.55,68.67,68.52,68.58,26902.0,52.3579,52.4496,52.335,52.3808,26902.0
2018-01-03 10:30:00,68.56,68.72,68.56,68.7,41738.0,52.3655,52.4877,52.3655,52.4725,41738.0
2018-01-03 10:35:00,68.67,68.74,68.61,68.62,28166.0,52.4496,52.503,52.4037,52.4114,28166.0
2018-01-03 10:40:00,68.62,68.63,68.4,68.44,45449.0,52.4114,52.419,52.2433,52.2739,45449.0
2018-01-03 10:45:00,68.44,68.45,68.25,68.34,40575.0,52.2739,52.2815,52.1288,52.1975,40575.0
2018-01-03 10:50:00,68.31,68.33,68.18,68.25,101510.0,52.1746,52.1899,52.0753,52.1288,101510.0
2018-01-03 10:55:00,68.27,68.41,68.27,68.39,44462.0,52.144,52.251,52.144,52.2357,44462.0
2018-01-03 11:00:00,68.39,68.46,68.37,68.42,53065.0,52.2357,52.2892,52.2204,52.2586,53065.0
2018-01-03 11:05:00,68.42,68.48,68.35,68.44,29955.0,52.2586,52.3044,52.2051,52.2739,29955.0
2018-01-03 11:10:00,68.43,68.47,68.37,68.41,20726.0,52.2662,52.2968,52.2204,52.251,20726.0
2018-01-03 11:15:00,68.39,68.42,68.33,68.33,29740.0,52.2357,52.2586,52.1899,52.1899,29740.0
2018-01-03 11:20:00,68.35,68.45,68.33,68.44,44943.0,52.2051,52.2815,52.1899,52.2739,44943.0
2018-01-03 11:25:00,68.44,68.44,68.37,68.42,38235.0,52.2739,52.2739,52.2204,52.2586,38235.0
2018-01-03 11:30:00,68.43,68.45,68.4,68.44,30664.0,52.2662,52.2815,52.2433,52.2739,30664.0
2018-01-03 11:35:00,68.43,68.45,68.35,68.36,17516.0,52.2662,52.2815,52.2051,52.2128,17516.0
2018-01-03 11:40:00,68.37,68.39,68.33,68.35,21775.0,52.2204,52.2357,52.1899,52.2051,21775.0
2018-01-03 11:45:00,68.36,68.42,68.35,68.39,29779.0,52.2128,52.2586,52.2051,52.2357,29779.0
2018-01-03 11:50:00,68.4,68.41,68.27,68.29,25465.0,52.2433,52.251,52.144,52.1593,25465.0
2018-01-03 11:55:00,68.28,68.29,68.19,68.2,20218.0,52.1517,52.1593,52.0829,52.0906,20218.0
2018-01-03 12:00:00,68.22,68.22,68.14,68.17,31091.0,52.1059,52.1059,52.0447,52.0677,31091.0
2018-01-03 12:05:00,68.17,68.24,68.15,68.17,24850.0,52.0677,52.1211,52.0524,52.0677,24850.0
2018-01-03 12:10:00,68.18,68.23,68.16,68.17,24010.0,52.0753,52.1135,52.06,52.0677,24010.0
2018-01-03 12:15:00,68.2,68.2,68.13,68.18,33442.0,52.0906,52.0906,52.0371,52.0753,33442.0
2018-01-03 12:20:00,68.18,68.23,68.15,68.16,48082.0,52.0753,52.1135,52.0524,52.06,48082.0
2018-01-03 12:25:00,68.17,68.24,68.16,68.2,45109.0,52.0677,52.1211,52.06,52.0906,45109.0
2018-01-03 12:30:00,68.2,68.22,68.15,68.19,30528.0,52.0906,52.1059,52.0524,52.0829,30528.0
2018-01-03 12:35:00,68.2,68.32,68.2,68.32,41304.0,52.0906,52.1822,52.0906,52.1822,41304.0
2018-01-03 12:40:00,68.32,68.37,68.3,68.36,44710.0,52.1822,52.2204,52.167,52.2128,44710.0
2018-01-03 12:45:00,68.37,68.38,68.26,68.3,22152.0,52.2204,52.2281,52.1364,52.167,22152.0
2018-01-03 12:50:00,68.31,68.33,68.3,68.33,19140.0,52.1746,52.1899,52.167,52.1899,19140.0
2018-01-03 12:55:00,68.33,68.33,68.29,68.32,14773.0,52.1899,52.1899,52.1593,52.1822,14773.0
2018-01-03 13:00:00,68.33,68.36,68.28,68.28,21107.0,52.1899,52.2128,52.1517,52.1517,21107.0
2018-01-03 13:05:00,68.29,68.3,68.25,68.27,21626.0,52.1593,52.167,52.1288,52.144,21626.0
2018-01-03 13:10:00,68.27,68.28,68.23,68.26,15092.0,52.144,52.1517,52.1135,52.1364,15092.0
2018-01-03 13:15:00,68.25,68.27,68.22,68.26,24486.0,52.1288,52.144,52.1059,52.1364,24486.0
2018-01-03 13:20:00,68.27,68.3,68.23,68.23,27673.0,52.144,52.167,52.1135,52.1135,27673.0
2018-01-03 13:25:00,68.25,68.28,68.2,68.21,12496.0,52.1288,52.1517,52.0906,52.0982,12496.0
2018-01-03 13:30:00,68.2,68.22,68.14,68.15,14456.0,52.0906,52.1059,52.0447,52.0524,14456.0
2018-01-03 13:35:00,68.17,68.21,68.15,68.19,22167.0,52.0677,52.0982,52.0524,52.0829,22167.0
2018-01-03 13:40:00,68.2,68.24,68.17,68.17,15871.0,52.0906,52.1211,52.0677,52.0677,15871.0
2018-01-03 13:45:00,68.16,68.25,68.16,68.25,18609.0,52.06,52.1288,52.06,52.1288,18609.0
2018-01-03 13:50:00,68.25,68.25,68.2,68.2,19608.0,52.1288,52.1288,52.0906,52.0906,19608.0
2018-01-03 13:55:00,68.21,68.24,68.19,68.22,10437.0,52.0982,52.1211,52.0829,52.1059,10437.0
2018-01-03 14:00:00,68.24,68.26,68.19,68.21,25861.0,52.1211,52.1364,52.0829,52.0982,25861.0
2018-01-03 14:05:00,68.2,68.25,68.2,68.23,14764.0,52.0906,52.1288,52.0906,52.1135,14764.0
2018-01-03 14:10:00,68.21,68.31,68.21,68.3,26973.0,52.0982,52.1746,52.0982,52.167,26973.0
2018-01-03 14:15:00,68.3,68.32,68.29,68.3,18197.0,52.167,52.1822,52.1593,52.167,18197.0
2018-01-03 14:20:00,68.31,68.36,68.3,68.36,20336.0,52.1746,52.2128,52.167,52.2128,20336.0
2018-01-03 14:25:00,68.35,68.37,68.33,68.34,9922.0,52.2051,52.2204,52.1899,52.1975,9922.0
2018-01-03 14:30:00,68.34,68.39,68.34,68.38,33261.0,52.1975,52.2357,52.1975,52.2281,33261.0
2018-01-03 14:35:00,68.38,68.43,68.37,68.4,22240.0,52.2281,52.2662,52.2204,52.2433,22240.0
2018-01-03 14:40:00,68.4,68.4,68.29,68.35,45610.0,52.2433,52.2433,52.1593,52.2051,45610.0
2018-01-03 14:45:00,68.36,68.39,68.35,68.37,18335.0,52.2128,52.2357,52.2051,52.2204,18335.0
2018-01-03 14:50:00,68.37,68.43,68.36,68.41,26738.0,52.2204,52.2662,52.2128,52.251,26738.0
2018-01-03 14:55:00,68.41,68.44,68.4,68.44,16979.0,52.251,52.2739,52.2433,52.2739,16979.0
2018-01-03 15:00:00,68.44,68.5,68.42,68.49,17575.0,52.2739,52.3197,52.2586,52.3121,17575.0
2018-01-03 15:05:00,68.48,68.52,68.48,68.51,17845.0,52.3044,52.335,52.3044,52.3274,17845.0
2018-01-03 15:10:00,68.5,68.53,68.48,68.51,19926.0,52.3197,52.3426,52.3044,52.3274,19926.0
2018-01-03 15:15:00,68.51,68.53,68.48,68.5,26714.0,52.3274,52.3426,52.3044,52.3197,26714.0
2018-01-03 15:20:00,68.49,68.5,68.41,68.41,17805.0,52.3121,52.3197,52.251,52.251,17805.0
2018-01-03 15:25:00,68.41,68.51,68.4,68.5,16981.0,52.251,52.3274,52.2433,52.3197,16981.0
2018-01-03 15:30:00,68.51,68.55,68.46,68.48,19793.0,52.3274,52.3579,52.2892,52.3044,19793.0
2018-01-03 15:35:00,68.47,68.54,68.45,68.53,19133.0,52.2968,52.3503,52.2815,52.3426,19133.0
2018-01-03 15:40:00,68.52,68.53,68.46,68.5,35845.0,52.335,52.3426,52.2892,52.3197,35845.0
2018-01-03 15:45:00,68.51,68.51,68.4,68.41,69591.0,52.3274,52.3274,52.2433,52.251,69591.0
2018-01-03 15:50:00,68.42,68.44,68.37,68.41,68107.0,52.2586,52.2739,52.2204,52.251,68107.0
2018-01-03 15:55:00,68.41,68.44,68.36,68.39,167745.0,52.251,52.2739,52.2128,52.2357,167745.0
2018-01-04 09:30:00,68.85,69.01,68.48,68.53,99537.0,52.587,52.7092,52.3044,52.3426,99537.0
2018-01-04 09:35:00,68.5,68.55,68.21,68.25,75077.0,52.3197,52.3579,52.0982,52.1288,75077.0
2018-01-04 09:40:00,68.29,68.29,67.91,68.0,60370.0,52.1593,52.1593,51.8691,51.9378,60370.0
2018-01-04 09:45:00,68.02,68.06,67.35,67.36,73104.0,51.9531,51.9836,51.4414,51.449,73104.0
2018-01-04 09:50:00,67.37,67.42,66.75,66.75,270269.0,51.4566,51.4948,50.9831,50.9831,270269.0
2018-01-04 09:55:00,66.79,66.83,66.11,66.34,185918.0,51.0136,51.0442,50.4943,50.6699,185918.0
2018-01-04 10:00:00,66.32,66.49,66.27,66.31,100842.0,50.6546,50.7845,50.6165,50.647,100842.0
2018-01-04 10:05:00,66.34,66.67,66.19,66.39,127136.0,50.6699,50.922,50.5554,50.7081,127136.0
2018-01-04 10:10:00,66.42,66.47,66.25,66.32,93247.0,50.731,50.7692,50.6012,50.6546,93247.0
2018-01-04 10:15:00,66.31,66.54,66.27,66.36,128023.0,50.647,50.8227,50.6165,50.6852,128023.0
2018-01-04 10:20:00,66.35,66.66,66.29,66.66,85100.0,50.6776,50.9143,50.6317,50.9143,85100.0
2018-01-04 10:25:00,66.67,66.77,66.57,66.59,41112.0,50.922,50.9984,50.8456,50.8609,41112.0
2018-01-04 10:30:00,66.6,66.67,66.52,66.67,56254.0,50.8685,50.922,50.8074,50.922,56254.0
2018-01-04 10:35:00,66.66,66.77,66.64,66.64,45051.0,50.9143,50.9984,50.8991,50.8991,45051.0
2018-01-04 10:40:00,66.64,66.64,66.46,66.46,46927.0,50.8991,50.8991,50.7616,50.7616,46927.0
2018-01-04 10:45:00,66.46,66.53,66.4,66.45,63570.0,50.7616,50.815,50.7158,50.7539,63570.0
2018-01-04 10:50:00,66.45,66.47,66.36,66.42,59862.0,50.7539,50.7692,50.6852,50.731,59862.0
2018-01-04 10:55:00,66.42,66.52,66.33,66.52,44023.0,50.731,50.8074,50.6623,50.8074,44023.0
2018-01-04 11:00:00,66.53,66.6,66.43,66.43,51578.0,50.815,50.8685,50.7387,50.7387,51578.0
2018-01-04 11:05:00,66.4,66.57,66.36,66.52,41601.0,50.7158,50.8456,50.6852,50.8074,41601.0
2018-01-04 11:10:00,66.51,66.67,66.5,66.58,57010.0,50.7998,50.922,50.7921,50.8532,57010.0
2018-01-04 11:15:00,66.57,66.63,66.51,66.54,43120.0,50.8456,50.8914,50.7998,50.8227,43120.0
2018-01-04 11:20:00,66.53,66.56,66.37,66.43,62744.0,50.815,50.838,50.6928,50.7387,62744.0
2018-01-04 11:25:00,66.44,66.59,66.43,66.47,22676.0,50.7463,50.8609,50.7387,50.7692,22676.0
2018-01-04 11:30:00,66.47,66.48,66.27,66.27,38482.0,50.7692,50.7769,50.6165,50.6165,38482.0
2018-01-04 11:35:00,66.27,66.39,66.27,66.38,34992.0,50.6165,50.7081,50.6165,50.7005,34992.0
2018-01-04 11:40:00,66.37,66.45,66.37,66.4,35432.0,50.6928,50.7539,50.6928,50.7158,35432.0
2018-01-04 11:45:00,66.38,66.49,66.35,66.44,31110.0,50.7005,50.7845,50.6776,50.7463,31110.0
2018-01-04 11:50:00,66.45,66.5,66.37,66.48,30963.0,50.7539,50.7921,50.6928,50.7769,30963.0
2018-01-04 11:55:00,66.5,66.56,66.39,66.46,35186.0,50.7921,50.838,50.7081,50.7616,35186.0
2018-01-04 12:00:00,66.48,66.55,66.41,66.53,38161.0,50.7769,50.8303,50.7234,50.815,38161.0
2018-01-04 12:05:00,66.55,66.68,66.54,66.65,41200.0,50.8303,50.9296,50.8227,50.9067,41200.0
2018-01-04 12:10:00,66.67,66.67,66.53,66.59,25941.0,50.922,50.922,50.815,50.8609,25941.0
2018-01-04 12:15:00,66.59,66.63,66.57,66.61,17199.0,50.8609,50.8914,50.8456,50.8761,17199.0
2018-01-04 12:20:00,66.61,66.66,66.58,66.61,50212.0,50.8761,50.9143,50.8532,50.8761,50212.0
2018-01-04 12:25:00,66.61,66.73,66.55,66.67,51008.0,50.8761,50.9678,50.8303,50.922,51008.0
2018-01-04 12:30:00,66.66,66.69,66.59,66.62,28208.0,50.9143,50.9373,50.8609,50.8838,28208.0
2018-01-04 12:35:00,66.62,66.72,66.61,66.7,23494.0,50.8838,50.9602,50.8761,50.9449,23494.0
2018-01-04 12:40:00,66.7,66.88,66.7,66.86,43742.0,50.9449,51.0824,50.9449,51.0671,43742.0
2018-01-04 12:45:00,66.87,66.87,66.7,66.78,163629.0,51.0747,51.0747,50.9449,51.006,163629.0
2018-01-04 12:50:00,66.81,66.91,66.79,66.87,19529.0,51.0289,51.1053,51.0136,51.0747,19529.0
2018-01-04 12:55:00,66.86,66.89,66.78,66.82,22377.0,51.0671,51.09,51.006,51.0365,22377.0
2018-01-04 13:00:00,66.83,66.93,66.82,66.92,36266.0,51.0442,51.1206,51.0365,51.1129,36266.0
2018-01-04 13:05:00,66.92,66.94,66.87,66.94,10667.0,51.1129,51.1282,51.0747,51.1282,10667.0
2018-01-04 13:10:00,66.9,66.97,66.9,66.92,22981.0,51.0976,51.1511,51.0976,51.1129,22981.0
2018-01-04 13:15:00,66.92,67.07,66.89,67.06,40400.0,51.1129,51.2275,51.09,51.2199,40400.0
2018-01-04 13:20:00,67.07,67.09,66.99,67.03,20367.0,51.2275,51.2428,51.1664,51.1969,20367.0
2018-01-04 13:25:00,67.04,67.18,67.04,67.17,14520.0,51.2046,51.3115,51.2046,51.3039,14520.0
2018-01-04 13:30:00,67.18,67.29,67.16,67.25,19052.0,51.3115,51.3955,51.2962,51.365,19052.0
2018-01-04 13:35:00,67.25,67.32,67.23,67.28,22470.0,51.365,51.4184,51.3497,51.3879,22470.0
2018-01-04 13:40:00,67.25,67.31,67.2,67.3,21684.0,51.365,51.4108,51.3268,51.4032,21684.0
2018-01-04 13:45:00,67.29,67.37,67.27,67.35,16735.0,51.3955,51.4566,51.3803,51.4414,16735.0
2018-01-04 13:50:00,67.34,67.38,67.31,67.31,16827.0,51.4337,51.4643,51.4108,51.4108,16827.0
2018-01-04 13:55:00,67.3,67.42,67.26,67.42,35156.0,51.4032,51.4948,51.3726,51.4948,35156.0
2018-01-04 14:00:00,67.39,67.4,67.27,67.3,27290.0,51.4719,51.4795,51.3803,51.4032,27290.0
2018-01-04 14:05:00,67.3,67.33,67.24,67.29,46268.0,51.4032,51.4261,51.3573,51.3955,46268.0
2018-01-04 14:10:00,67.3,67.3,67.2,67.22,21267.0,51.4032,51.4032,51.3268,51.3421,21267.0
2018-01-04 14:15:00,67.22,67.23,67.16,67.19,18355.0,51.3421,51.3497,51.2962,51.3191,18355.0
2018-01-04 14:20:00,67.19,67.26,67.19,67.26,27932.0,51.3191,51.3726,51.3191,51.3726,27932.0
2018-01-04 14:25:00,67.25,67.29,67.21,67.26,21979.0,51.365,51.3955,51.3344,51.3726,21979.0
2018-01-04 14:30:00,67.28,67.32,67.24,67.3,13824.0,51.3879,51.4184,51.3573,51.4032,13824.0
2018-01-04 14:35:00,67.3,67.32,67.28,67.31,28226.0,51.4032,51.4184,51.3879,51.4108,28226.0
2018-01-04 14:40:00,67.3,67.35,67.27,67.29,23189.0,51.4032,51.4414,51.3803,51.3955,23189.0
2018-01-04 14:45:00,67.31,67.39,67.29,67.35,24243.0,51.4108,51.4719,51.3955,51.4414,24243.0
2018-01-04 14:50:00,67.35,67.36,67.2,67.28,34991.0,51.4414,51.449,51.3268,51.3879,34991.0
2018-01-04 14:55:00,67.28,67.32,67.25,67.3,25488.0,51.3879,51.4184,51.365,51.4032,25488.0
2018-01-04 15:00:00,67.29,67.38,67.28,67.3,29584.0,51.3955,51.4643,51.3879,51.4032,29584.0
2018-01-04 15:05:00,67.31,67.34,67.27,67.29,36062.0,51.4108,51.4337,51.3803,51.3955,36062.0
2018-01-04 15:10:00,67.29,67.36,67.28,67.3,31943.0,51.3955,51.449,51.3879,51.4032,31943.0
2018-01-04 15:15:00,67.3,67.35,67.3,67.32,35021.0,51.4032,51.4414,51.4032,51.4184,35021.0
2018-01-04 15:20:00,67.32,67.36,67.31,67.35,28079.0,51.4184,51.449,51.4108,51.4414,28079.0
2018-01-04 15:25:00,67.34,67.36,67.31,67.35,39164.0,51.4337,51.449,51.4108,51.4414,39164.0
2018-01-04 15:30:00,67.34,67.34,67.3,67.33,48740.0,51.4337,51.4337,51.4032,51.4261,48740.0
2018-01-04 15:35:00,67.32,67.37,67.26,67.28,101723.0,51.4184,51.4566,51.3726,51.3879,101723.0
2018-01-04 15:40:00,67.28,67.29,67.2,67.25,53273.0,51.3879,51.3955,51.3268,51.365,53273.0
2018-01-04 15:45:00,67.24,67.3,67.23,67.3,76428.0,51.3573,51.4032,51.3497,51.4032,76428.0
2018-01-04 15:50:00,67.29,67.3,67.18,67.23,82383.0,51.3955,51.4032,51.3115,51.3497,82383.0
2018-01-04 15:55:00,67.22,67.3,67.22,67.27,161550.0,51.3421,51.4032,51.3421,51.3803,161550.0
2018-01-05 09:30:00,67.9,67.97,67.6,67.77,71844.0,51.8614,51.9149,51.6323,51.7621,71844.0
2018-01-05 09:35:00,67.7,68.03,67.7,67.9,43188.0,51.7087,51.9607,51.7087,51.8614,43188.0
2018-01-05 09:40:00,67.9,68.03,67.81,68.01,24491.0,51.8614,51.9607,51.7927,51.9455,24491.0
2018-01-05 09:45:00,67.99,68.01,67.81,67.84,51333.0,51.9302,51.9455,51.7927,51.8156,51333.0
2018-01-05 09:50:00,67.84,67.84,67.66,67.73,53036.0,51.8156,51.8156,51.6781,51.7316,53036.0
2018-01-05 09:55:00,67.71,67.81,67.67,67.69,26148.0,51.7163,51.7927,51.6858,51.701,26148.0
2018-01-05 10:00:00,67.67,67.73,67.58,67.62,33253.0,51.6858,51.7316,51.617,51.6476,33253.0
2018-01-05 10:05:00,67.6,67.64,67.53,67.62,53536.0,51.6323,51.6629,51.5788,51.6476,53536.0
2018-01-05 10:10:00,67.62,67.62,67.46,67.5,56331.0,51.6476,51.6476,51.5254,51.5559,56331.0
2018-01-05 10:15:00,67.5,67.68,67.47,67.68,34430.0,51.5559,51.6934,51.533,51.6934,34430.0
2018-01-05 10:20:00,67.69,67.82,67.68,67.78,41196.0,51.701,51.8003,51.6934,51.7698,41196.0
2018-01-05 10:25:00,67.78,67.96,67.75,67.94,55207.0,51.7698,51.9073,51.7469,51.892,55207.0
2018-01-05 10:30:00,67.94,67.94,67.85,67.91,42181.0,51.892,51.892,51.8232,51.8691,42181.0
2018-01-05 10:35:00,67.9,67.91,67.82,67.83,58724.0,51.8614,51.8691,51.8003,51.808,58724.0
2018-01-05 10:40:00,67.84,67.89,67.81,67.89,37432.0,51.8156,51.8538,51.7927,51.8538,37432.0
2018-01-05 10:45:00,67.89,67.89,67.76,67.77,31719.0,51.8538,51.8538,51.7545,51.7621,31719.0
2018-01-05 10:50:00,67.77,67.82,67.67,67.81,43827.0,51.7621,51.8003,51.6858,51.7927,43827.0
2018-01-05 10:55:00,67.81,67.85,67.66,67.66,36403.0,51.7927,51.8232,51.6781,51.6781,36403.0
2018-01-05 11:00:00,67.7,67.83,67.68,67.83,32315.0,51.7087,51.808,51.6934,51.808,32315.0
2018-01-05 11:05:00,67.83,67.87,67.82,67.82,30634.0,51.808,51.8385,51.8003,51.8003,30634.0
2018-01-05 11:10:00,67.82,67.83,67.75,67.79,53165.0,51.8003,51.808,51.7469,51.7774,53165.0
2018-01-05 11:15:00,67.79,67.81,67.76,67.78,57545.0,51.7774,51.7927,51.7545,51.7698,57545.0
2018-01-05 11:20:00,67.78,68.0,67.78,67.97,55070.0,51.7698,51.9378,51.7698,51.9149,55070.0
2018-01-05 11:25:00,67.98,68.07,67.95,68.07,47233.0,51.9225,51.9913,51.8996,51.9913,47233.0
2018-01-05 11:30:00,68.07,68.35,68.07,68.33,49490.0,51.9913,52.2051,51.9913,52.1899,49490.0
2018-01-05 11:35:00,68.33,68.39,68.22,68.28,91918.0,52.1899,52.2357,52.1059,52.1517,91918.0
2018-01-05 11:40:00,68.3,68.35,68.29,68.34,25136.0,52.167,52.2051,52.1593,52.1975,25136.0
2018-01-05 11:45:00,68.34,68.35,68.28,68.29,22451.0,52.1975,52.2051,52.1517,52.1593,22451.0
2018-01-05 11:50:00,68.29,68.29,68.13,68.15,26544.0,52.1593,52.1593,52.0371,52.0524,26544.0
2018-01-05 11:55:00,68.13,68.26,68.13,68.17,23816.0,52.0371,52.1364,52.0371,52.0677,23816.0
2018-01-05 12:00:00,68.17,68.22,68.14,68.15,24810.0,52.0677,52.1059,52.0447,52.0524,24810.0
2018-01-05 12:05:00,68.15,68.17,68.12,68.14,15338.0,52.0524,52.0677,52.0295,52.0447,15338.0
2018-01-05 12:10:00,68.15,68.21,68.14,68.18,24201.0,52.0524,52.0982,52.0447,52.0753,24201.0
2018-01-05 12:15:00,68.18,68.28,68.18,68.27,31831.0,52.0753,52.1517,52.0753,52.144,31831.0
2018-01-05 12:20:00,68.27,68.32,68.26,68.3,24675.0,52.144,52.1822,52.1364,52.167,24675.0
2018-01-05 12:25:00,68.31,68.31,68.23,68.28,16584.0,52.1746,52.1746,52.1135,52.1517,16584.0
2018-01-05 12:30:00,68.28,68.28,68.23,68.23,17851.0,52.1517,52.1517,52.1135,52.1135,17851.0
2018-01-05 12:35:00,68.22,68.26,68.17,68.21,22504.0,52.1059,52.1364,52.0677,52.0982,22504.0
2018-01-05 12:40:00,68.21,68.3,68.2,68.28,23632.0,52.0982,52.167,52.0906,52.1517,23632.0
2018-01-05 12:45:00,68.28,68.31,68.23,68.3,17498.0,52.1517,52.1746,52.1135,52.167,17498.0
2018-01-05 12:50:00,68.3,68.34,68.24,68.33,27351.0,52.167,52.1975,52.1211,52.1899,27351.0
2018-01-05 12:55:00,68.34,68.35,68.31,68.33,26662.0,52.1975,52.2051,52.1746,52.1899,26662.0
2018-01-05 13:00:00,68.32,68.44,68.32,68.43,60197.0,52.1822,52.2739,52.1822,52.2662,60197.0
2018-01-05 13:05:00,68.44,68.49,68.42,68.48,29815.0,52.2739,52.3121,52.2586,52.3044,29815.0
2018-01-05 13:10:00,68.47,68.53,68.46,68.51,43483.0,52.2968,52.3426,52.2892,52.3274,43483.0
2018-01-05 13:15:00,68.51,68.6,68.47,68.59,24220.0,52.3274,52.3961,52.2968,52.3885,24220.0
2018-01-05 13:20:00,68.59,68.59,68.45,68.46,21385.0,52.3885,52.3885,52.2815,52.2892,21385.0
2018-01-05 13:25:00,68.46,68.5,68.43,68.46,18613.0,52.2892,52.3197,52.2662,52.2892,18613.0
2018-01-05 13:30:00,68.45,68.45,68.39,68.4,30885.0,52.2815,52.2815,52.2357,52.2433,30885.0
2018-01-05 13:35:00,68.41,68.43,68.39,68.41,18242.0,52.251,52.2662,52.2357,52.251,18242.0
2018-01-05 13:40:00,68.42,68.46,68.41,68.46,18375.0,52.2586,52.2892,52.251,52.2892,18375.0
2018-01-05 13:45:00,68.47,68.5,68.41,68.5,23817.0,52.2968,52.3197,52.251,52.3197,23817.0
2018-01-05 13:50:00,68.5,68.5,68.46,68.48,13542.0,52.3197,52.3197,52.2892,52.3044,13542.0
2018-01-05 13:55:00,68.48,68.61,68.46,68.59,40672.0,52.3044,52.4037,52.2892,52.3885,40672.0
2018-01-05 14:00:00,68.6,68.68,68.59,68.68,33102.0,52.3961,52.4572,52.3885,52.4572,33102.0
2018-01-05 14:05:00,68.67,68.7,68.63,68.64,29879.0,52.4496,52.4725,52.419,52.4266,29879.0
2018-01-05 14:10:00,68.65,68.76,68.64,68.76,53146.0,52.4343,52.5183,52.4266,52.5183,53146.0
2018-01-05 14:15:00,68.76,68.81,68.75,68.78,23981.0,52.5183,52.5565,52.5107,52.5336,23981.0
2018-01-05 14:20:00,68.78,68.84,68.77,68.82,25204.0,52.5336,52.5794,52.5259,52.5641,25204.0
2018-01-05 14:25:00,68.83,68.92,68.81,68.87,37737.0,52.5718,52.6405,52.5565,52.6023,37737.0
2018-01-05 14:30:00,68.86,68.86,68.83,68.86,23131.0,52.5947,52.5947,52.5718,52.5947,23131.0
2018-01-05 14:35:00,68.86,68.86,68.73,68.73,33071.0,52.5947,52.5947,52.4954,52.4954,33071.0
2018-01-05 14:40:00,68.73,68.79,68.72,68.73,19499.0,52.4954,52.5412,52.4877,52.4954,19499.0
2018-01-05 14:45:00,68.73,68.76,68.69,68.75,31788.0,52.4954,52.5183,52.4648,52.5107,31788.0
2018-01-05 14:50:00,68.75,68.79,68.74,68.76,18793.0,52.5107,52.5412,52.503,52.5183,18793.0
2018-01-05 14:55:00,68.76,68.77,68.73,68.75,23084.0,52.5183,52.5259,52.4954,52.5107,23084.0
2018-01-05 15:00:00,68.75,68.86,68.75,68.83,53011.0,52.5107,52.5947,52.5107,52.5718,53011.0
2018-01-05 15:05:00,68.83,68.89,68.82,68.87,30434.0,52.5718,52.6176,52.5641,52.6023,30434.0
2018-01-05 15:10:00,68.87,68.96,68.86,68.95,39935.0,52.6023,52.6711,52.5947,52.6634,39935.0
2018-01-05 15:15:00,68.94,68.98,68.89,68.91,45415.0,52.6558,52.6863,52.6176,52.6329,45415.0
2018-01-05 15:20:00,68.92,68.93,68.84,68.85,64411.0,52.6405,52.6481,52.5794,52.587,64411.0
2018-01-05 15:25:00,68.84,68.94,68.83,68.93,51317.0,52.5794,52.6558,52.5718,52.6481,51317.0
2018-01-05 15:30:00,68.92,68.93,68.86,68.87,39777.0,52.6405,52.6481,52.5947,52.6023,39777.0
2018-01-05 15:35:00,68.87,68.87,68.76,68.76,50004.0,52.6023,52.6023,52.5183,52.5183,50004.0
2018-01-05 15:40:00,68.77,68.81,68.76,68.77,33496.0,52.5259,52.5565,52.5183,52.5259,33496.0
2018-01-05 15:45:00,68.77,68.84,68.76,68.82,81096.0,52.5259,52.5794,52.5183,52.5641,81096.0
2018-01-05 15:50:00,68.82,68.91,68.82,68.84,83326.0,52.5641,52.6329,52.5641,52.5794,83326.0
2018-01-05 15:55:00,68.84,68.92,68.82,68.87,199148.0,52.5794,52.6405,52.5641,52.6023,199148.0
2018-01-08 09:30:00,68.68,68.99,68.42,68.58,111227.0,52.4572,52.694,52.2586,52.3808,111227.0
2018-01-08 09:35:00,68.58,68.97,68.58,68.89,48165.0,52.3808,52.6787,52.3808,52.6176,48165.0
2018-01-08 09:40:00,68.92,68.97,68.74,68.89,61237.0,52.6405,52.6787,52.503,52.6176,61237.0
2018-01-08 09:45:00,68.85,69.0,68.82,69.0,35577.0,52.587,52.7016,52.5641,52.7016,35577.0
2018-01-08 09:50:00,69.0,69.0,68.75,68.79,32538.0,52.7016,52.7016,52.5107,52.5412,32538.0
2018-01-08 09:55:00,68.8,68.97,68.8,68.91,28795.0,52.5489,52.6787,52.5489,52.6329,28795.0
2018-01-08 10:00:00,68.91,69.0,68.85,68.94,47006.0,52.6329,52.7016,52.587,52.6558,47006.0
2018-01-08 10:05:00,68.94,69.15,68.93,68.94,25831.0,52.6558,52.8162,52.6481,52.6558,25831.0
2018-01-08 10:10:00,68.95,69.02,68.95,69.01,16610.0,52.6634,52.7169,52.6634,52.7092,16610.0
2018-01-08 10:15:00,69.02,69.23,68.98,69.23,25508.0,52.7169,52.8773,52.6863,52.8773,25508.0
2018-01-08 10:20:00,69.22,69.29,69.18,69.28,21795.0,52.8696,52.9231,52.8391,52.9155,21795.0
2018-01-08 10:25:00,69.29,69.31,69.21,69.21,13763.0,52.9231,52.9384,52.862,52.862,13763.0
2018-01-08 10:30:00,69.19,69.21,69.06,69.07,9659.0,52.8467,52.862,52.7474,52.7551,9659.0
2018-01-08 10:35:00,69.06,69.07,69.0,69.04,19978.0,52.7474,52.7551,52.7016,52.7322,19978.0
2018-01-08 10:40:00,69.06,69.08,69.02,69.02,22946.0,52.7474,52.7627,52.7169,52.7169,22946.0
2018-01-08 10:45:00,69.01,69.16,68.98,69.15,19984.0,52.7092,52.8238,52.6863,52.8162,19984.0
2018-01-08 10:50:00,69.15,69.26,69.14,69.25,13420.0,52.8162,52.9002,52.8085,52.8926,13420.0
2018-01-08 10:55:00,69.26,69.32,69.25,69.32,16817.0,52.9002,52.946,52.8926,52.946,16817.0
2018-01-08 11:00:00,69.31,69.36,69.29,69.34,16206.0,52.9384,52.9766,52.9231,52.9613,16206.0
2018-01-08 11:05:00,69.34,69.44,69.31,69.38,55035.0,52.9613,53.0377,52.9384,52.9919,55035.0
2018-01-08 11:10:00,69.38,69.51,69.38,69.43,36883.0,52.9919,53.0911,52.9919,53.03,36883.0
2018-01-08 11:15:00,69.42,69.43,69.24,69.25,18081.0,53.0224,53.03,52.8849,52.8926,18081.0
2018-01-08 11:20:00,69.24,69.33,69.24,69.3,17917.0,52.8849,52.9537,52.8849,52.9307,17917.0
2018-01-08 11:25:00,69.3,69.38,69.3,69.37,12919.0,52.9307,52.9919,52.9307,52.9842,12919.0
2018-01-08 11:30:00,69.37,69.47,69.37,69.47,16276.0,52.9842,53.0606,52.9842,53.0606,16276.0
2018-01-08 11:35:00,69.47,69.51,69.45,69.47,25097.0,53.0606,53.0911,53.0453,53.0606,25097.0
2018-01-08 11:40:00,69.47,69.66,69.47,69.64,36773.0,53.0606,53.2057,53.0606,53.1904,36773.0
2018-01-08 11:45:00,69.64,69.66,69.62,69.62,14278.0,53.1904,53.2057,53.1752,53.1752,14278.0
2018-01-08 11:50:00,69.61,69.73,69.59,69.7,28661.0,53.1675,53.2592,53.1522,53.2363,28661.0
2018-01-08 11:55:00,69.72,69.72,69.56,69.59,27510.0,53.2515,53.2515,53.1293,53.1522,27510.0
2018-01-08 12:00:00,69.59,69.69,69.53,69.68,11006.0,53.1522,53.2286,53.1064,53.221,11006.0
2018-01-08 12:05:00,69.67,69.79,69.66,69.78,11034.0,53.2133,53.305,53.2057,53.2974,11034.0
2018-01-08 12:10:00,69.78,69.89,69.77,69.89,38791.0,53.2974,53.3814,53.2897,53.3814,38791.0
2018-01-08 12:15:00,69.89,69.94,69.86,69.91,22847.0,53.3814,53.4196,53.3585,53.3967,22847.0
2018-01-08 12:20:00,69.93,69.99,69.9,69.91,26883.0,53.4119,53.4578,53.389,53.3967,26883.0
2018-01-08 12:25:00,69.91,69.93,69.81,69.83,14394.0,53.3967,53.4119,53.3203,53.3356,14394.0
2018-01-08 12:30:00,69.83,69.86,69.77,69.77,18625.0,53.3356,53.3585,53.2897,53.2897,18625.0
2018-01-08 12:35:00,69.74,69.78,69.7,69.72,12685.0,53.2668,53.2974,53.2363,53.2515,12685.0
2018-01-08 12:40:00,69.72,69.72,69.62,69.66,30719.0,53.2515,53.2515,53.1752,53.2057,30719.0
2018-01-08 12:45:00,69.66,69.68,69.64,69.64,6723.0,53.2057,53.221,53.1904,53.1904,6723.0
2018-01-08 12:50:00,69.64,69.71,69.63,69.71,17878.0,53.1904,53.2439,53.1828,53.2439,17878.0
2018-01-08 12:55:00,69.7,69.81,69.7,69.79,14347.0,53.2363,53.3203,53.2363,53.305,14347.0
2018-01-08 13:00:00,69.81,69.87,69.8,69.84,18231.0,53.3203,53.3661,53.3126,53.3432,18231.0
2018-01-08 13:05:00,69.85,69.9,69.85,69.89,12564.0,53.3508,53.389,53.3508,53.3814,12564.0
2018-01-08 13:10:00,69.9,69.91,69.86,69.88,8542.0,53.389,53.3967,53.3585,53.3737,8542.0
2018-01-08 13:15:00,69.88,69.88,69.86,69.87,12104.0,53.3737,53.3737,53.3585,53.3661,12104.0
2018-01-08 13:20:00,69.87,69.96,69.87,69.95,12753.0,53.3661,53.4348,53.3661,53.4272,12753.0
2018-01-08 13:25:00,69.95,70.0,69.94,69.99,6913.0,53.4272,53.4654,53.4196,53.4578,6913.0
2018-01-08 13:30:00,70.0,70.02,69.93,69.96,29943.0,53.4654,53.4807,53.4119,53.4348,29943.0
2018-01-08 13:35:00,69.95,69.95,69.86,69.89,11168.0,53.4272,53.4272,53.3585,53.3814,11168.0
2018-01-08 13:40:00,69.89,69.91,69.86,69.89,8877.0,53.3814,53.3967,53.3585,53.3814,8877.0
2018-01-08 13:45:00,69.89,69.91,69.86,69.86,18035.0,53.3814,53.3967,53.3585,53.3585,18035.0
2018-01-08 13:50:00,69.86,69.95,69.85,69.95,13148.0,53.3585,53.4272,53.3508,53.4272,13148.0
2018-01-08 13:55:00,69.94,69.98,69.91,69.98,17819.0,53.4196,53.4501,53.3967,53.4501,17819.0
2018-01-08 14:00:00,69.96,70.05,69.96,70.05,27688.0,53.4348,53.5036,53.4348,53.5036,27688.0
2018-01-08 14:05:00,70.05,70.08,69.96,70.07,27547.0,53.5036,53.5265,53.4348,53.5189,27547.0
2018-01-08 14:10:00,70.08,70.11,70.05,70.09,28634.0,53.5265,53.5494,53.5036,53.5341,28634.0
2018-01-08 14:15:00,70.09,70.1,70.01,70.02,18958.0,53.5341,53.5418,53.473,53.4807,18958.0
2018-01-08 14:20:00,70.02,70.07,70.01,70.02,18859.0,53.4807,53.5189,53.473,53.4807,18859.0
2018-01-08 14:25:00,70.02,70.07,70.02,70.04,20451.0,53.4807,53.5189,53.4807,53.496,20451.0
2018-01-08 14:30:00,70.03,70.05,69.98,70.03,51646.0,53.4883,53.5036,53.4501,53.4883,51646.0
2018-01-08 14:35:00,70.04,70.09,70.02,70.04,22108.0,53.496,53.5341,53.4807,53.496,22108.0
2018-01-08 14:40:00,70.05,70.06,69.98,70.02,17872.0,53.5036,53.5112,53.4501,53.4807,17872.0
2018-01-08 14:45:00,70.02,70.1,70.01,70.03,43519.0,53.4807,53.5418,53.473,53.4883,43519.0
2018-01-08 14:50:00,70.03,70.07,70.03,70.05,26047.0,53.4883,53.5189,53.4883,53.5036,26047.0
2018-01-08 14:55:00,70.05,70.05,69.92,69.94,75686.0,53.5036,53.5036,53.4043,53.4196,75686.0
2018-01-08 15:00:00,69.94,70.0,69.85,69.85,43383.0,53.4196,53.4654,53.3508,53.3508,43383.0
2018-01-08 15:05:00,69.86,69.91,69.78,69.83,44510.0,53.3585,53.3967,53.2974,53.3356,44510.0
2018-01-08 15:10:00,69.82,69.83,69.59,69.6,60344.0,53.3279,53.3356,53.1522,53.1599,60344.0
2018-01-08 15:15:00,69.6,69.76,69.6,69.71,48756.0,53.1599,53.2821,53.1599,53.2439,48756.0
2018-01-08 15:20:00,69.7,69.72,69.64,69.65,17953.0,53.2363,53.2515,53.1904,53.1981,17953.0
2018-01-08 15:25:00,69.66,69.73,69.63,69.73,27507.0,53.2057,53.2592,53.1828,53.2592,27507.0
2018-01-08 15:30:00,69.73,69.76,69.62,69.63,57387.0,53.2592,53.2821,53.1752,53.1828,57387.0
2018-01-08 15:35:00,69.64,69.71,69.63,69.7,18657.0,53.1904,53.2439,53.1828,53.2363,18657.0
2018-01-08 15:40:00,69.7,69.74,69.67,69.74,34494.0,53.2363,53.2668,53.2133,53.2668,34494.0
2018-01-08 15:45:00,69.73,69.83,69.73,69.79,62644.0,53.2592,53.3356,53.2592,53.305,62644.0
2018-01-08 15:50:00,69.8,69.8,69.73,69.8,77156.0,53.3126,53.3126,53.2592,53.3126,77156.0
2018-01-08 15:55:00,69.8,69.8,69.66,69.7,146273.0,53.3126,53.3126,53.2057,53.2363,146273.0
2018-01-09 09:30:00,69.93,70.07,69.7,69.86,50840.0,53.4119,53.5189,53.2363,53.3585,50840.0
2018-01-09 09:35:00,69.87,70.22,69.8,70.09,42459.0,53.3661,53.6334,53.3126,53.5341,42459.0
2018-01-09 09:40:00,70.09,70.11,69.79,69.94,97934.0,53.5341,53.5494,53.305,53.4196,97934.0
2018-01-09 09:45:00,69.89,69.98,69.81,69.92,57703.0,53.3814,53.4501,53.3203,53.4043,57703.0
2018-01-09 09:50:00,69.93,69.96,69.75,69.78,35249.0,53.4119,53.4348,53.2745,53.2974,35249.0
2018-01-09 09:55:00,69.79,69.8,69.68,69.69,13687.0,53.305,53.3126,53.221,53.2286,13687.0
2018-01-09 10:00:00,69.68,69.69,69.37,69.38,41303.0,53.221,53.2286,52.9842,52.9919,41303.0
2018-01-09 10:05:00,69.38,69.4,69.28,69.31,35224.0,52.9919,53.0071,52.9155,52.9384,35224.0
2018-01-09 10:10:00,69.32,69.43,69.31,69.33,51066.0,52.946,53.03,52.9384,52.9537,51066.0
2018-01-09 10:15:00,69.33,69.42,69.26,69.41,26612.0,52.9537,53.0224,52.9002,53.0148,26612.0
2018-01-09 10:20:00,69.43,69.55,69.43,69.54,33932.0,53.03,53.1217,53.03,53.1141,33932.0
2018-01-09 10:25:00,69.55,69.65,69.44,69.59,44395.0,53.1217,53.1981,53.0377,53.1522,44395.0
2018-01-09 10:30:00,69.6,69.6,69.45,69.45,14434.0,53.1599,53.1599,53.0453,53.0453,14434.0
2018-01-09 10:35:00,69.47,69.48,69.36,69.36,15389.0,53.0606,53.0682,52.9766,52.9766,15389.0
2018-01-09 10:40:00,69.37,69.39,69.33,69.36,27765.0,52.9842,52.9995,52.9537,52.9766,27765.0
2018-01-09 10:45:00,69.36,69.37,69.3,69.3,13531.0,52.9766,52.9842,52.9307,52.9307,13531.0
2018-01-09 10:50:00,69.31,69.32,69.15,69.16,30253.0,52.9384,52.946,52.8162,52.8238,30253.0
2018-01-09 10:55:00,69.17,69.28,69.16,69.27,12050.0,52.8315,52.9155,52.8238,52.9078,12050.0
2018-01-09 11:00:00,69.27,69.32,69.26,69.3,21273.0,52.9078,52.946,52.9002,52.9307,21273.0
2018-01-09 11:05:00,69.31,69.35,69.26,69.26,14341.0,52.9384,52.9689,52.9002,52.9002,14341.0
2018-01-09 11:10:00,69.27,69.56,69.26,69.52,40667.0,52.9078,53.1293,52.9002,53.0988,40667.0
2018-01-09 11:15:00,69.52,69.71,69.52,69.68,24426.0,53.0988,53.2439,53.0988,53.221,24426.0
2018-01-09 11:20:00,69.71,69.71,69.64,69.65,16974.0,53.2439,53.2439,53.1904,53.1981,16974.0
2018-01-09 11:25:00,69.66,69.69,69.56,69.69,44581.0,53.2057,53.2286,53.1293,53.2286,44581.0
2018-01-09 11:30:00,69.66,69.87,69.66,69.85,16943.0,53.2057,53.3661,53.2057,53.3508,16943.0
2018-01-09 11:35:00,69.84,69.88,69.82,69.86,9646.0,53.3432,53.3737,53.3279,53.3585,9646.0
2018-01-09 11:40:00,69.87,69.94,69.87,69.9,13848.0,53.3661,53.4196,53.3661,53.389,13848.0
2018-01-09 11:45:00,69.87,69.91,69.74,69.74,27127.0,53.3661,53.3967,53.2668,53.2668,27127.0
2018-01-09 11:50:00,69.76,69.89,69.75,69.84,34536.0,53.2821,53.3814,53.2745,53.3432,34536.0
2018-01-09 11:55:00,69.83,69.84,69.81,69.83,11717.0,53.3356,53.3432,53.3203,53.3356,11717.0
2018-01-09 12:00:00,69.84,69.85,69.82,69.84,16713.0,53.3432,53.3508,53.3279,53.3432,16713.0
2018-01-09 12:05:00,69.84,69.84,69.73,69.76,18473.0,53.3432,53.3432,53.2592,53.2821,18473.0
2018-01-09 12:10:00,69.75,69.77,69.64,69.67,20110.0,53.2745,53.2897,53.1904,53.2133,20110.0
2018-01-09 12:15:00,69.68,69.74,69.67,69.69,11333.0,53.221,53.2668,53.2133,53.2286,11333.0
2018-01-09 12:20:00,69.69,69.78,69.68,69.78,14099.0,53.2286,53.2974,53.221,53.2974,14099.0
2018-01-09 12:25:00,69.79,69.84,69.78,69.82,10119.0,53.305,53.3432,53.2974,53.3279,10119.0
2018-01-09 12:30:00,69.83,69.84,69.79,69.8,11763.0,53.3356,53.3432,53.305,53.3126,11763.0
2018-01-09 12:35:00,69.8,69.88,69.79,69.87,14128.0,53.3126,53.3737,53.305,53.3661,14128.0
2018-01-09 12:40:00,69.87,69.87,69.84,69.86,6449.0,53.3661,53.3661,53.3432,53.3585,6449.0
2018-01-09 12:45:00,69.85,69.92,69.82,69.88,11307.0,53.3508,53.4043,53.3279,53.3737,11307.0
2018-01-09 12:50:00,69.89,69.92,69.88,69.9,4016.0,53.3814,53.4043,53.3737,53.389,4016.0
2018-01-09 12:55:00,69.91,69.93,69.86,69.88,10897.0,53.3967,53.4119,53.3585,53.3737,10897.0
2018-01-09 13:00:00,69.88,69.9,69.87,69.9,4467.0,53.3737,53.389,53.3661,53.389,4467.0
2018-01-09 13:05:00,69.89,69.93,69.89,69.92,2972.0,53.3814,53.4119,53.3814,53.4043,2972.0
2018-01-09 13:10:00,69.93,69.93,69.85,69.85,15772.0,53.4119,53.4119,53.3508,53.3508,15772.0
2018-01-09 13:15:00,69.85,69.87,69.81,69.85,23633.0,53.3508,53.3661,53.3203,53.3508,23633.0
2018-01-09 13:20:00,69.85,69.93,69.85,69.92,18119.0,53.3508,53.4119,53.3508,53.4043,18119.0
2018-01-09 13:25:00,69.94,69.95,69.91,69.92,18111.0,53.4196,53.4272,53.3967,53.4043,18111.0
2018-01-09 13:30:00,69.93,69.99,69.93,69.98,13197.0,53.4119,53.4578,53.4119,53.4501,13197.0
2018-01-09 13:35:00,69.97,69.98,69.88,69.89,12747.0,53.4425,53.4501,53.3737,53.3814,12747.0
2018-01-09 13:40:00,69.89,69.93,69.86,69.92,21551.0,53.3814,53.4119,53.3585,53.4043,21551.0
2018-01-09 13:45:00,69.92,69.93,69.86,69.87,9336.0,53.4043,53.4119,53.3585,53.3661,9336.0
2018-01-09 13:50:00,69.88,69.88,69.83,69.86,9279.0,53.3737,53.3737,53.3356,53.3585,9279.0
2018-01-09 13:55:00,69.86,69.92,69.85,69.92,65558.0,53.3585,53.4043,53.3508,53.4043,65558.0
2018-01-09 14:00:00,69.92,69.94,69.88,69.9,11895.0,53.4043,53.4196,53.3737,53.389,11895.0
2018-01-09 14:05:00,69.9,69.94,69.89,69.91,14115.0,53.389,53.4196,53.3814,53.3967,14115.0
2018-01-09 14:10:00,69.89,69.92,69.89,69.9,15124.0,53.3814,53.4043,53.3814,53.389,15124.0
2018-01-09 14:15:00,69.9,69.94,69.84,69.94,42373.0,53.389,53.4196,53.3432,53.4196,42373.0
2018-01-09 14:20:00,69.93,69.93,69.81,69.83,39999.0,53.4119,53.4119,53.3203,53.3356,39999.0
2018-01-09 14:25:00,69.83,69.85,69.82,69.84,17023.0,53.3356,53.3508,53.3279,53.3432,17023.0
2018-01-09 14:30:00,69.84,69.9,69.8,69.9,16994.0,53.3432,53.389,53.3126,53.389,16994.0
2018-01-09 14:35:00,69.88,69.93,69.88,69.92,9575.0,53.3737,53.4119,53.3737,53.4043,9575.0
2018-01-09 14:40:00,69.92,69.99,69.92,69.97,34519.0,53.4043,53.4578,53.4043,53.4425,34519.0
2018-01-09 14:45:00,69.97,69.99,69.93,69.98,11972.0,53.4425,53.4578,53.4119,53.4501,11972.0
2018-01-09 14:50:00,69.98,70.01,69.97,69.98,23001.0,53.4501,53.473,53.4425,53.4501,23001.0
2018-01-09 14:55:00,69.97,69.99,69.94,69.95,37613.0,53.4425,53.4578,53.4196,53.4272,37613.0
2018-01-09 15:00:00,69.95,69.96,69.91,69.91,12820.0,53.4272,53.4348,53.3967,53.3967,12820.0
2018-01-09 15:05:00,69.92,69.96,69.91,69.95,20546.0,53.4043,53.4348,53.3967,53.4272,20546.0
2018-01-09 15:10:00,69.95,69.95,69.85,69.89,38576.0,53.4272,53.4272,53.3508,53.3814,38576.0
2018-01-09 15:15:00,69.89,69.99,69.88,69.98,25221.0,53.3814,53.4578,53.3737,53.4501,25221.0
2018-01-09 15:20:00,69.98,69.98,69.88,69.91,20480.0,53.4501,53.4501,53.3737,53.3967,20480.0
2018-01-09 15:25:00,69.92,69.99,69.89,69.97,70819.0,53.4043,53.4578,53.3814,53.4425,70819.0
2018-01-09 15:30:00,69.97,70.06,69.96,70.06,24419.0,53.4425,53.5112,53.4348,53.5112,24419.0
2018-01-09 15:35:00,70.07,70.1,70.04,70.1,42747.0,53.5189,53.5418,53.496,53.5418,42747.0
2018-01-09 15:40:00,70.11,70.17,70.11,70.12,43007.0,53.5494,53.5952,53.5494,53.5571,43007.0
2018-01-09 15:45:00,70.11,70.11,69.92,69.92,70767.0,53.5494,53.5494,53.4043,53.4043,70767.0
2018-01-09 15:50:00,69.92,69.93,69.77,69.78,78231.0,53.4043,53.4119,53.2897,53.2974,78231.0
2018-01-09 15:55:00,69.77,69.81,69.71,69.78,135625.0,53.2897,53.3203,53.2439,53.2974,135625.0
2018-01-10 09:30:00,69.34,69.63,69.05,69.55,57085.0,52.9613,53.1828,52.7398,53.1217,57085.0
2018-01-10 09:35:00,69.6,69.76,69.52,69.64,66460.0,53.1599,53.2821,53.0988,53.1904,66460.0
2018-01-10 09:40:00,69.66,69.91,69.54,69.91,44880.0,53.2057,53.3967,53.1141,53.3967,44880.0
2018-01-10 09:45:00,69.88,69.89,69.64,69.7,24384.0,53.3737,53.3814,53.1904,53.2363,24384.0
2018-01-10 09:50:00,69.69,69.9,69.68,69.88,28258.0,53.2286,53.389,53.221,53.3737,28258.0
2018-01-10 09:55:00,69.9,69.97,69.82,69.93,24428.0,53.389,53.4425,53.3279,53.4119,24428.0
2018-01-10 10:00:00,69.93,69.93,69.47,69.53,49209.0,53.4119,53.4119,53.0606,53.1064,49209.0
2018-01-10 10:05:00,69.55,69.64,69.51,69.59,16404.0,53.1217,53.1904,53.0911,53.1522,16404.0
2018-01-10 10:10:00,69.59,69.64,69.53,69.59,38649.0,53.1522,53.1904,53.1064,53.1522,38649.0
2018-01-10 10:15:00,69.6,69.78,69.6,69.78,21944.0,53.1599,53.2974,53.1599,53.2974,21944.0
2018-01-10 10:20:00,69.77,69.82,69.76,69.79,19726.0,53.2897,53.3279,53.2821,53.305,19726.0
2018-01-10 10:25:00,69.8,69.89,69.79,69.82,21679.0,53.3126,53.3814,53.305,53.3279,21679.0
2018-01-10 10:30:00,69.82,70.02,69.82,69.98,27132.0,53.3279,53.4807,53.3279,53.4501,27132.0
2018-01-10 10:35:00,69.99,70.08,69.99,70.04,19422.0,53.4578,53.5265,53.4578,53.496,19422.0
2018-01-10 10:40:00,70.03,70.12,70.02,70.02,27959.0,53.4883,53.5571,53.4807,53.4807,27959.0
2018-01-10 10:45:00,70.01,70.03,69.88,69.89,50980.0,53.473,53.4883,53.3737,53.3814,50980.0
2018-01-10 10:50:00,69.88,69.88,69.73,69.82,17369.0,53.3737,53.3737,53.2592,53.3279,17369.0
2018-01-10 10:55:00,69.83,69.99,69.83,69.97,13627.0,53.3356,53.4578,53.3356,53.4425,13627.0
2018-01-10 11:00:00,69.97,70.24,69.97,70.22,32267.0,53.4425,53.6487,53.4425,53.6334,32267.0
2018-01-10 11:05:00,70.24,70.28,70.17,70.19,37423.0,53.6487,53.6793,53.5952,53.6105,37423.0
2018-01-10 11:10:00,70.19,70.36,70.19,70.33,20129.0,53.6105,53.7404,53.6105,53.7175,20129.0
2018-01-10 11:15:00,70.33,70.38,70.21,70.29,50778.0,53.7175,53.7556,53.6258,53.6869,50778.0
2018-01-10 11:20:00,70.3,70.38,70.25,70.36,27340.0,53.6945,53.7556,53.6563,53.7404,27340.0
2018-01-10 11:25:00,70.37,70.41,70.35,70.39,16505.0,53.748,53.7786,53.7327,53.7633,16505.0
2018-01-10 11:30:00,70.4,70.46,70.39,70.4,24700.0,53.7709,53.8167,53.7633,53.7709,24700.0
2018-01-10 11:35:00,70.4,70.43,70.38,70.41,15676.0,53.7709,53.7938,53.7556,53.7786,15676.0
2018-01-10 11:40:00,70.43,70.45,70.31,70.32,12242.0,53.7938,53.8091,53.7022,53.7098,12242.0
2018-01-10 11:45:00,70.33,70.38,70.32,70.37,14905.0,53.7175,53.7556,53.7098,53.748,14905.0
2018-01-10 11:50:00,70.37,70.43,70.36,70.39,26014.0,53.748,53.7938,53.7404,53.7633,26014.0
2018-01-10 11:55:00,70.4,70.52,70.38,70.5,32854.0,53.7709,53.8626,53.7556,53.8473,32854.0
2018-01-10 12:00:00,70.49,70.54,70.48,70.52,15883.0,53.8397,53.8778,53.832,53.8626,15883.0
2018-01-10 12:05:00,70.53,70.63,70.53,70.59,16949.0,53.8702,53.9466,53.8702,53.916,16949.0
2018-01-10 12:10:00,70.59,70.6,70.5,70.5,12531.0,53.916,53.9237,53.8473,53.8473,12531.0
2018-01-10 12:15:00,70.5,70.56,70.46,70.49,11501.0,53.8473,53.8931,53.8167,53.8397,11501.0
2018-01-10 12:20:00,70.5,70.53,70.45,70.52,14551.0,53.8473,53.8702,53.8091,53.8626,14551.0
2018-01-10 12:25:00,70.52,70.56,70.51,70.55,14728.0,53.8626,53.8931,53.8549,53.8855,14728.0
2018-01-10 12:30:00,70.54,70.6,70.54,70.59,19951.0,53.8778,53.9237,53.8778,53.916,19951.0
2018-01-10 12:35:00,70.59,70.6,70.52,70.59,26498.0,53.916,53.9237,53.8626,53.916,26498.0
2018-01-10 12:40:00,70.59,70.6,70.5,70.5,8777.0,53.916,53.9237,53.8473,53.8473,8777.0
2018-01-10 12:45:00,70.49,70.54,70.48,70.51,7894.0,53.8397,53.8778,53.832,53.8549,7894.0
2018-01-10 12:50:00,70.51,70.54,70.5,70.54,7602.0,53.8549,53.8778,53.8473,53.8778,7602.0
2018-01-10 12:55:00,70.53,70.62,70.53,70.61,9397.0,53.8702,53.939,53.8702,53.9313,9397.0
2018-01-10 13:00:00,70.6,70.61,70.52,70.53,14807.0,53.9237,53.9313,53.8626,53.8702,14807.0
2018-01-10 13:05:00,70.54,70.6,70.54,70.59,12980.0,53.8778,53.9237,53.8778,53.916,12980.0
2018-01-10 13:10:00,70.6,70.62,70.58,70.62,10842.0,53.9237,53.939,53.9084,53.939,10842.0
2018-01-10 13:15:00,70.6,70.63,70.6,70.62,10407.0,53.9237,53.9466,53.9237,53.939,10407.0
2018-01-10 13:20:00,70.61,70.65,70.61,70.65,10184.0,53.9313,53.9619,53.9313,53.9619,10184.0
2018-01-10 13:25:00,70.65,70.65,70.63,70.64,9038.0,53.9619,53.9619,53.9466,53.9542,9038.0
2018-01-10 13:30:00,70.64,70.72,70.63,70.71,17168.0,53.9542,54.0153,53.9466,54.0077,17168.0
2018-01-10 13:35:00,70.7,70.73,70.61,70.62,21548.0,54.0001,54.023,53.9313,53.939,21548.0
2018-01-10 13:40:00,70.63,70.74,70.55,70.74,67369.0,53.9466,54.0306,53.8855,54.0306,67369.0
2018-01-10 13:45:00,70.72,70.76,70.7,70.74,10813.0,54.0153,54.0459,54.0001,54.0306,10813.0
2018-01-10 13:50:00,70.74,70.81,70.72,70.8,16909.0,54.0306,54.0841,54.0153,54.0764,16909.0
2018-01-10 13:55:00,70.79,70.84,70.77,70.8,21329.0,54.0688,54.107,54.0535,54.0764,21329.0
2018-01-10 14:00:00,70.8,70.87,70.78,70.78,66327.0,54.0764,54.1299,54.0612,54.0612,66327.0
2018-01-10 14:05:00,70.77,70.79,70.67,70.7,36398.0,54.0535,54.0688,53.9771,54.0001,36398.0
2018-01-10 14:10:00,70.71,70.72,70.51,70.52,72883.0,54.0077,54.0153,53.8549,53.8626,72883.0
2018-01-10 14:15:00,70.53,70.54,70.43,70.45,30859.0,53.8702,53.8778,53.7938,53.8091,30859.0
2018-01-10 14:20:00,70.45,70.47,70.36,70.4,22302.0,53.8091,53.8244,53.7404,53.7709,22302.0
2018-01-10 14:25:00,70.4,70.45,70.35,70.37,21874.0,53.7709,53.8091,53.7327,53.748,21874.0
2018-01-10 14:30:00,70.35,70.54,70.35,70.54,28354.0,53.7327,53.8778,53.7327,53.8778,28354.0
2018-01-10 14:35:00,70.55,70.57,70.44,70.45,18415.0,53.8855,53.9008,53.8015,53.8091,18415.0
2018-01-10 14:40:00,70.44,70.45,70.4,70.41,17241.0,53.8015,53.8091,53.7709,53.7786,17241.0
2018-01-10 14:45:00,70.4,70.49,70.39,70.47,17941.0,53.7709,53.8397,53.7633,53.8244,17941.0
2018-01-10 14:50:00,70.47,70.48,70.42,70.43,22928.0,53.8244,53.832,53.7862,53.7938,22928.0
2018-01-10 14:55:00,70.44,70.49,70.44,70.46,24854.0,53.8015,53.8397,53.8015,53.8167,24854.0
2018-01-10 15:00:00,70.46,70.51,70.46,70.48,44996.0,53.8167,53.8549,53.8167,53.832,44996.0
2018-01-10 15:05:00,70.47,70.56,70.41,70.56,19449.0,53.8244,53.8931,53.7786,53.8931,19449.0
2018-01-10 15:10:00,70.56,70.57,70.54,70.55,26796.0,53.8931,53.9008,53.8778,53.8855,26796.0
2018-01-10 15:15:00,70.55,70.55,70.32,70.33,66564.0,53.8855,53.8855,53.7098,53.7175,66564.0
2018-01-10 15:20:00,70.33,70.36,70.29,70.36,42950.0,53.7175,53.7404,53.6869,53.7404,42950.0
2018-01-10 15:25:00,70.35,70.36,70.28,70.28,19559.0,53.7327,53.7404,53.6793,53.6793,19559.0
2018-01-10 15:30:00,70.28,70.32,70.25,70.31,25558.0,53.6793,53.7098,53.6563,53.7022,25558.0
2018-01-10 15:35:00,70.31,70.45,70.31,70.39,28152.0,53.7022,53.8091,53.7022,53.7633,28152.0
2018-01-10 15:40:00,70.37,70.4,70.36,70.36,27431.0,53.748,53.7709,53.7404,53.7404,27431.0
2018-01-10 15:45:00,70.36,70.37,70.33,70.33,45219.0,53.7404,53.748,53.7175,53.7175,45219.0
2018-01-10 15:50:00,70.34,70.38,70.27,70.28,47418.0,53.7251,53.7556,53.6716,53.6793,47418.0
2018-01-10 15:55:00,70.28,70.36,70.27,70.34,95003.0,53.6793,53.7404,53.6716,53.7251,95003.0
2018-01-11 09:30:00,70.23,70.3,70.06,70.2,45878.0,53.6411,53.6945,53.5112,53.6182,45878.0
2018-01-11 09:35:00,70.24,70.28,69.93,70.28,41017.0,53.6487,53.6793,53.4119,53.6793,41017.0
2018-01-11 09:40:00,70.26,70.34,70.14,70.23,84259.0,53.664,53.7251,53.5723,53.6411,84259.0
2018-01-11 09:45:00,70.26,70.5,70.23,70.46,43224.0,53.664,53.8473,53.6411,53.8167,43224.0
2018-01-11 09:50:00,70.45,70.57,70.31,70.55,19973.0,53.8091,53.9008,53.7022,53.8855,19973.0
2018-01-11 09:55:00,70.56,70.87,70.54,70.6,27711.0,53.8931,54.1299,53.8778,53.9237,27711.0
2018-01-11 10:00:00,70.66,70.93,70.62,70.93,50794.0,53.9695,54.1757,53.939,54.1757,50794.0
2018-01-11 10:05:00,70.92,71.04,70.9,70.94,31809.0,54.1681,54.2597,54.1528,54.1834,31809.0
2018-01-11 10:10:00,70.92,70.93,70.76,70.77,37630.0,54.1681,54.1757,54.0459,54.0535,37630.0
2018-01-11 10:15:00,70.78,70.81,70.69,70.79,20982.0,54.0612,54.0841,53.9924,54.0688,20982.0
2018-01-11 10:20:00,70.78,70.8,70.73,70.78,16985.0,54.0612,54.0764,54.023,54.0612,16985.0
2018-01-11 10:25:00,70.78,70.8,70.73,70.74,11470.0,54.0612,54.0764,54.023,54.0306,11470.0
2018-01-11 10:30:00,70.73,70.83,70.72,70.74,34591.0,54.023,54.0993,54.0153,54.0306,34591.0
2018-01-11 10:35:00,70.74,70.75,70.69,70.73,17442.0,54.0306,54.0382,53.9924,54.023,17442.0
2018-01-11 10:40:00,70.73,70.8,70.69,70.76,17742.0,54.023,54.0764,53.9924,54.0459,17742.0
2018-01-11 10:45:00,70.77,70.99,70.76,70.99,19502.0,54.0535,54.2216,54.0459,54.2216,19502.0
2018-01-11 10:50:00,70.98,71.15,70.97,71.08,20812.0,54.2139,54.3438,54.2063,54.2903,20812.0
2018-01-11 10:55:00,71.07,71.2,71.07,71.18,16615.0,54.2827,54.382,54.2827,54.3667,16615.0
2018-01-11 11:00:00,71.19,71.28,71.17,71.27,30073.0,54.3743,54.4431,54.359,54.4354,30073.0
2018-01-11 11:05:00,71.26,71.26,71.19,71.26,14118.0,54.4278,54.4278,54.3743,54.4278,14118.0
2018-01-11 11:10:00,71.25,71.25,71.16,71.18,15107.0,54.4201,54.4201,54.3514,54.3667,15107.0
2018-01-11 11:15:00,71.16,71.2,71.14,71.2,10990.0,54.3514,54.382,54.3361,54.382,10990.0
2018-01-11 11:20:00,71.17,71.27,71.16,71.27,7112.0,54.359,54.4354,54.3514,54.4354,7112.0
2018-01-11 11:25:00,71.27,71.28,71.19,71.19,9779.0,54.4354,54.4431,54.3743,54.3743,9779.0
2018-01-11 11:30:00,71.19,71.22,71.15,71.2,18536.0,54.3743,54.3972,54.3438,54.382,18536.0
2018-01-11 11:35:00,71.21,71.27,71.15,71.26,14437.0,54.3896,54.4354,54.3438,54.4278,14437.0
2018-01-11 11:40:00,71.25,71.25,71.18,71.19,18355.0,54.4201,54.4201,54.3667,54.3743,18355.0
2018-01-11 11:45:00,71.18,71.31,71.18,71.29,25566.0,54.3667,54.466,54.3667,54.4507,25566.0
2018-01-11 11:50:00,71.26,71.36,71.26,71.36,13568.0,54.4278,54.5042,54.4278,54.5042,13568.0
2018-01-11 11:55:00,71.34,71.36,71.31,71.36,8416.0,54.4889,54.5042,54.466,54.5042,8416.0
2018-01-11 12:00:00,71.36,71.36,71.3,71.32,12485.0,54.5042,54.5042,54.4583,54.4736,12485.0
2018-01-11 12:05:00,71.32,71.34,71.28,71.33,9570.0,54.4736,54.4889,54.4431,54.4812,9570.0
2018-01-11 12:10:00,71.34,71.4,71.33,71.35,21013.0,54.4889,54.5347,54.4812,54.4965,21013.0
2018-01-11 12:15:00,71.34,71.4,71.34,71.38,10799.0,54.4889,54.5347,54.4889,54.5194,10799.0
2018-01-11 12:20:00,71.38,71.43,71.37,71.43,18124.0,54.5194,54.5576,54.5118,54.5576,18124.0
2018-01-11 12:25:00,71.44,71.58,71.43,71.53,34909.0,54.5653,54.6722,54.5576,54.634,34909.0
2018-01-11 12:30:00,71.54,71.64,71.5,71.58,21287.0,54.6416,54.718,54.6111,54.6722,21287.0
2018-01-11 12:35:00,71.56,71.57,71.49,71.52,30739.0,54.6569,54.6646,54.6035,54.6264,30739.0
2018-01-11 12:40:00,71.51,71.56,71.49,71.52,12704.0,54.6187,54.6569,54.6035,54.6264,12704.0
2018-01-11 12:45:00,71.53,71.6,71.52,71.6,21574.0,54.634,54.6875,54.6264,54.6875,21574.0
2018-01-11 12:50:00,71.6,71.67,71.6,71.64,12216.0,54.6875,54.7409,54.6875,54.718,12216.0
2018-01-11 12:55:00,71.66,71.73,71.63,71.73,28867.0,54.7333,54.7868,54.7104,54.7868,28867.0
2018-01-11 13:00:00,71.72,71.81,71.71,71.77,43965.0,54.7791,54.8479,54.7715,54.8173,43965.0
2018-01-11 13:05:00,71.76,71.77,71.65,71.7,8276.0,54.8097,54.8173,54.7257,54.7638,8276.0
2018-01-11 13:10:00,71.71,71.85,71.7,71.85,32305.0,54.7715,54.8784,54.7638,54.8784,32305.0
2018-01-11 13:15:00,71.85,71.9,71.78,71.81,31089.0,54.8784,54.9166,54.8249,54.8479,31089.0
2018-01-11 13:20:00,71.81,71.89,71.79,71.8,20647.0,54.8479,54.909,54.8326,54.8402,20647.0
2018-01-11 13:25:00,71.79,71.8,71.73,71.73,24786.0,54.8326,54.8402,54.7868,54.7868,24786.0
2018-01-11 13:30:00,71.74,71.79,71.71,71.79,11441.0,54.7944,54.8326,54.7715,54.8326,11441.0
2018-01-11 13:35:00,71.79,71.8,71.75,71.79,19455.0,54.8326,54.8402,54.802,54.8326,19455.0
2018-01-11 13:40:00,71.78,71.79,71.71,71.72,18330.0,54.8249,54.8326,54.7715,54.7791,18330.0
2018-01-11 13:45:00,71.7,71.72,71.66,71.72,14590.0,54.7638,54.7791,54.7333,54.7791,14590.0
2018-01-11 13:50:00,71.71,71.72,71.51,71.53,32969.0,54.7715,54.7791,54.6187,54.634,32969.0
2018-01-11 13:55:00,71.52,71.53,71.47,71.48,17197.0,54.6264,54.634,54.5882,54.5958,17197.0
2018-01-11 14:00:00,71.47,71.59,71.46,71.56,24238.0,54.5882,54.6798,54.5805,54.6569,24238.0
2018-01-11 14:05:00,71.57,71.64,71.57,71.62,7904.0,54.6646,54.718,54.6646,54.7027,7904.0
2018-01-11 14:10:00,71.63,71.67,71.62,71.65,8179.0,54.7104,54.7409,54.7027,54.7257,8179.0
2018-01-11 14:15:00,71.66,71.74,71.64,71.73,15026.0,54.7333,54.7944,54.718,54.7868,15026.0
2018-01-11 14:20:00,71.72,71.78,71.69,71.77,44213.0,54.7791,54.8249,54.7562,54.8173,44213.0
2018-01-11 14:25:00,71.78,71.79,71.71,71.71,11975.0,54.8249,54.8326,54.7715,54.7715,11975.0
2018-01-11 14:30:00,71.72,71.72,71.67,71.7,9263.0,54.7791,54.7791,54.7409,54.7638,9263.0
2018-01-11 14:35:00,71.72,71.76,71.71,71.74,25980.0,54.7791,54.8097,54.7715,54.7944,25980.0
2018-01-11 14:40:00,71.73,71.74,71.7,71.74,20826.0,54.7868,54.7944,54.7638,54.7944,20826.0
2018-01-11 14:45:00,71.74,71.78,71.74,71.77,21268.0,54.7944,54.8249,54.7944,54.8173,21268.0
2018-01-11 14:50:00,71.77,71.87,71.75,71.87,56297.0,54.8173,54.8937,54.802,54.8937,56297.0
2018-01-11 14:55:00,71.87,71.89,71.84,71.89,23470.0,54.8937,54.909,54.8708,54.909,23470.0
2018-01-11 15:00:00,71.89,72.02,71.89,72.02,35153.0,54.909,55.0083,54.909,55.0083,35153.0
2018-01-11 15:05:00,72.01,72.01,71.87,71.89,87283.0,55.0006,55.0006,54.8937,54.909,87283.0
2018-01-11 15:10:00,71.9,71.94,71.78,71.88,52417.0,54.9166,54.9472,54.8249,54.9013,52417.0
2018-01-11 15:15:00,71.87,71.92,71.84,71.84,18918.0,54.8937,54.9319,54.8708,54.8708,18918.0
2018-01-11 15:20:00,71.83,71.87,71.81,71.83,21239.0,54.8631,54.8937,54.8479,54.8631,21239.0
2018-01-11 15:25:00,71.83,71.85,71.81,71.82,39091.0,54.8631,54.8784,54.8479,54.8555,39091.0
2018-01-11 15:30:00,71.82,71.82,71.76,71.81,36938.0,54.8555,54.8555,54.8097,54.8479,36938.0
2018-01-11 15:35:00,71.81,71.82,71.76,71.78,40776.0,54.8479,54.8555,54.8097,54.8249,40776.0
2018-01-11 15:40:00,71.77,71.78,71.72,71.73,28665.0,54.8173,54.8249,54.7791,54.7868,28665.0
2018-01-11 15:45:00,71.72,71.77,71.71,71.71,38815.0,54.7791,54.8173,54.7715,54.7715,38815.0
2018-01-11 15:50:00,71.72,71.78,71.72,71.77,60482.0,54.7791,54.8249,54.7791,54.8173,60482.0
2018-01-11 15:55:00,71.76,71.77,71.66,71.71,213079.0,54.8097,54.8173,54.7333,54.7715,213079.0
2018-01-12 09:30:00,71.79,72.57,71.73,72.3,94627.0,54.8326,55.4283,54.7868,55.2221,94627.0
2018-01-12 09:35:00,72.3,72.65,72.11,72.4,149067.0,55.2221,55.4894,55.077,55.2985,149067.0
2018-01-12 09:40:00,72.36,72.42,72.14,72.37,38684.0,55.2679,55.3138,55.0999,55.2756,38684.0
2018-01-12 09:45:00,72.34,72.53,72.22,72.23,55899.0,55.2527,55.3978,55.161,55.1687,55899.0
2018-01-12 09:50:00,72.25,72.51,72.23,72.48,41470.0,55.1839,55.3825,55.1687,55.3596,41470.0
2018-01-12 09:55:00,72.46,72.57,72.38,72.43,28390.0,55.3443,55.4283,55.2832,55.3214,28390.0
2018-01-12 10:00:00,72.41,72.61,72.35,72.56,31329.0,55.3061,55.4589,55.2603,55.4207,31329.0
2018-01-12 10:05:00,72.57,72.6,72.43,72.51,42046.0,55.4283,55.4513,55.3214,55.3825,42046.0
2018-01-12 10:10:00,72.5,72.7,72.5,72.63,28576.0,55.3749,55.5276,55.3749,55.4742,28576.0
2018-01-12 10:15:00,72.63,72.66,72.25,72.31,39054.0,55.4742,55.4971,55.1839,55.2298,39054.0
2018-01-12 10:20:00,72.31,72.48,72.31,72.39,26894.0,55.2298,55.3596,55.2298,55.2909,26894.0
2018-01-12 10:25:00,72.37,72.47,72.31,72.41,34529.0,55.2756,55.352,55.2298,55.3061,34529.0
2018-01-12 10:30:00,72.41,72.42,72.32,72.37,17987.0,55.3061,55.3138,55.2374,55.2756,17987.0
2018-01-12 10:35:00,72.38,72.54,72.37,72.51,21267.0,55.2832,55.4054,55.2756,55.3825,21267.0
2018-01-12 10:40:00,72.52,72.59,72.46,72.52,12729.0,55.3902,55.4436,55.3443,55.3902,12729.0
2018-01-12 10:45:00,72.51,72.57,72.5,72.55,5361.0,55.3825,55.4283,55.3749,55.4131,5361.0
2018-01-12 10:50:00,72.57,72.58,72.43,72.5,11447.0,55.4283,55.436,55.3214,55.3749,11447.0
2018-01-12 10:55:00,72.51,72.54,72.48,72.53,16641.0,55.3825,55.4054,55.3596,55.3978,16641.0
2018-01-12 11:00:00,72.52,72.58,72.5,72.55,31399.0,55.3902,55.436,55.3749,55.4131,31399.0
2018-01-12 11:05:00,72.56,72.58,72.51,72.51,14272.0,55.4207,55.436,55.3825,55.3825,14272.0
2018-01-12 11:10:00,72.51,72.52,72.44,72.47,17756.0,55.3825,55.3902,55.3291,55.352,17756.0
2018-01-12 11:15:00,72.46,72.5,72.4,72.43,23802.0,55.3443,55.3749,55.2985,55.3214,23802.0
2018-01-12 11:20:00,72.44,72.53,72.41,72.53,24340.0,55.3291,55.3978,55.3061,55.3978,24340.0
2018-01-12 11:25:00,72.51,72.55,72.49,72.55,19390.0,55.3825,55.4131,55.3672,55.4131,19390.0
2018-01-12 11:30:00,72.56,72.61,72.54,72.55,11817.0,55.4207,55.4589,55.4054,55.4131,11817.0
2018-01-12 11:35:00,72.56,72.56,72.47,72.52,12735.0,55.4207,55.4207,55.352,55.3902,12735.0
2018-01-12 11:40:00,72.55,72.6,72.52,72.6,8911.0,55.4131,55.4513,55.3902,55.4513,8911.0
2018-01-12 11:45:00,72.59,72.7,72.59,72.69,19702.0,55.4436,55.5276,55.4436,55.52,19702.0
2018-01-12 11:50:00,72.69,72.78,72.68,72.73,14868.0,55.52,55.5887,55.5124,55.5506,14868.0
2018-01-12 11:55:00,72.74,72.8,72.71,72.77,11546.0,55.5582,55.604,55.5353,55.5811,11546.0
2018-01-12 12:00:00,72.78,72.85,72.77,72.83,16376.0,55.5887,55.6422,55.5811,55.6269,16376.0
2018-01-12 12:05:00,72.83,72.84,72.77,72.8,12349.0,55.6269,55.6346,55.5811,55.604,12349.0
2018-01-12 12:10:00,72.8,72.8,72.74,72.77,6000.0,55.604,55.604,55.5582,55.5811,6000.0
2018-01-12 12:15:00,72.75,72.76,72.7,72.72,14660.0,55.5658,55.5735,55.5276,55.5429,14660.0
2018-01-12 12:20:00,72.72,72.82,72.72,72.82,10967.0,55.5429,55.6193,55.5429,55.6193,10967.0
2018-01-12 12:25:00,72.83,72.84,72.77,72.77,14945.0,55.6269,55.6346,55.5811,55.5811,14945.0
2018-01-12 12:30:00,72.78,72.79,72.69,72.78,15242.0,55.5887,55.5964,55.52,55.5887,15242.0
2018-01-12 12:35:00,72.77,72.84,72.74,72.83,21150.0,55.5811,55.6346,55.5582,55.6269,21150.0
2018-01-12 12:40:00,72.83,72.83,72.67,72.77,19205.0,55.6269,55.6269,55.5047,55.5811,19205.0
2018-01-12 12:45:00,72.77,72.81,72.71,72.74,14004.0,55.5811,55.6117,55.5353,55.5582,14004.0
2018-01-12 12:50:00,72.74,72.82,72.74,72.81,22196.0,55.5582,55.6193,55.5582,55.6117,22196.0
2018-01-12 12:55:00,72.81,72.88,72.8,72.88,31794.0,55.6117,55.6651,55.604,55.6651,31794.0
2018-01-12 13:00:00,72.87,73.05,72.87,72.95,85432.0,55.6575,55.795,55.6575,55.7186,85432.0
2018-01-12 13:05:00,72.95,73.02,72.94,72.98,52785.0,55.7186,55.7721,55.7109,55.7415,52785.0
2018-01-12 13:10:00,72.98,72.99,72.79,72.83,52280.0,55.7415,55.7491,55.5964,55.6269,52280.0
2018-01-12 13:15:00,72.83,72.87,72.79,72.85,19721.0,55.6269,55.6575,55.5964,55.6422,19721.0
2018-01-12 13:20:00,72.85,73.01,72.83,72.96,45311.0,55.6422,55.7644,55.6269,55.7262,45311.0
2018-01-12 13:25:00,72.97,73.0,72.95,72.98,51534.0,55.7339,55.7568,55.7186,55.7415,51534.0
2018-01-12 13:30:00,72.98,73.04,72.97,72.99,23504.0,55.7415,55.7873,55.7339,55.7491,23504.0
2018-01-12 13:35:00,72.98,73.04,72.97,73.02,21574.0,55.7415,55.7873,55.7339,55.7721,21574.0
2018-01-12 13:40:00,73.0,73.07,73.0,73.07,29966.0,55.7568,55.8102,55.7568,55.8102,29966.0
2018-01-12 13:45:00,73.07,73.14,73.06,73.13,38815.0,55.8102,55.8637,55.8026,55.8561,38815.0
2018-01-12 13:50:00,73.13,73.18,73.11,73.11,10204.0,55.8561,55.8943,55.8408,55.8408,10204.0
2018-01-12 13:55:00,73.1,73.11,73.0,73.01,11970.0,55.8332,55.8408,55.7568,55.7644,11970.0
2018-01-12 14:00:00,73.02,73.03,72.97,73.02,13984.0,55.7721,55.7797,55.7339,55.7721,13984.0
2018-01-12 14:05:00,73.03,73.06,73.0,73.02,12104.0,55.7797,55.8026,55.7568,55.7721,12104.0
2018-01-12 14:10:00,73.03,73.05,73.02,73.05,10358.0,55.7797,55.795,55.7721,55.795,10358.0
2018-01-12 14:15:00,73.04,73.13,73.03,73.1,19808.0,55.7873,55.8561,55.7797,55.8332,19808.0
2018-01-12 14:20:00,73.09,73.18,73.09,73.18,30035.0,55.8255,55.8943,55.8255,55.8943,30035.0
2018-01-12 14:25:00,73.19,73.21,73.14,73.14,31343.0,55.9019,55.9172,55.8637,55.8637,31343.0
2018-01-12 14:30:00,73.13,73.19,73.08,73.18,34269.0,55.8561,55.9019,55.8179,55.8943,34269.0
2018-01-12 14:35:00,73.18,73.43,73.1,73.36,55473.0,55.8943,56.0852,55.8332,56.0317,55473.0
2018-01-12 14:40:00,73.37,73.37,73.24,73.31,26027.0,56.0394,56.0394,55.9401,55.9936,26027.0
2018-01-12 14:45:00,73.3,73.38,73.29,73.36,20697.0,55.9859,56.047,55.9783,56.0317,20697.0
2018-01-12 14:50:00,73.37,73.4,73.3,73.37,14652.0,56.0394,56.0623,55.9859,56.0394,14652.0
2018-01-12 14:55:00,73.35,73.39,73.33,73.38,14477.0,56.0241,56.0547,56.0088,56.047,14477.0
2018-01-12 15:00:00,73.38,73.41,73.27,73.41,19053.0,56.047,56.0699,55.963,56.0699,19053.0
2018-01-12 15:05:00,73.41,73.45,73.38,73.4,19958.0,56.0699,56.1005,56.047,56.0623,19958.0
2018-01-12 15:10:00,73.4,73.41,73.18,73.23,50445.0,56.0623,56.0699,55.8943,55.9324,50445.0
2018-01-12 15:15:00,73.22,73.24,73.18,73.21,15591.0,55.9248,55.9401,55.8943,55.9172,15591.0
2018-01-12 15:20:00,73.2,73.34,73.16,73.32,25462.0,55.9095,56.0165,55.879,56.0012,25462.0
2018-01-12 15:25:00,73.32,73.34,73.27,73.31,26369.0,56.0012,56.0165,55.963,55.9936,26369.0
2018-01-12 15:30:00,73.31,73.38,73.27,73.27,29994.0,55.9936,56.047,55.963,55.963,29994.0
2018-01-12 15:35:00,73.27,73.28,73.12,73.13,23430.0,55.963,55.9706,55.8484,55.8561,23430.0
2018-01-12 15:40:00,73.15,73.18,73.05,73.08,55147.0,55.8713,55.8943,55.795,55.8179,55147.0
2018-01-12 15:45:00,73.08,73.18,73.07,73.12,47038.0,55.8179,55.8943,55.8102,55.8484,47038.0
2018-01-12 15:50:00,73.12,73.2,73.12,73.17,73800.0,55.8484,55.9095,55.8484,55.8866,73800.0
2018-01-12 15:55:00,73.17,73.26,73.14,73.24,228589.0,55.8866,55.9554,55.8637,55.9401,228589.0
2018-01-16 09:30:00,73.78,73.88,73.32,73.8,86984.0,56.3525,56.4289,56.0012,56.3678,86984.0
2018-01-16 09:35:00,73.79,73.81,73.52,73.7,23177.0,56.3602,56.3754,56.1539,56.2914,23177.0
2018-01-16 09:40:00,73.7,73.83,73.6,73.72,40307.0,56.2914,56.3907,56.2151,56.3067,40307.0
2018-01-16 09:45:00,73.73,73.99,73.71,73.75,39973.0,56.3143,56.5129,56.2991,56.3296,39973.0
2018-01-16 09:50:00,73.76,73.8,73.64,73.77,28632.0,56.3373,56.3678,56.2456,56.3449,28632.0
2018-01-16 09:55:00,73.77,74.01,73.76,74.01,17557.0,56.3449,56.5282,56.3373,56.5282,17557.0
2018-01-16 10:00:00,74.04,74.11,73.99,74.01,60230.0,56.5511,56.6046,56.5129,56.5282,60230.0
2018-01-16 10:05:00,74.01,74.02,73.8,73.88,73371.0,56.5282,56.5358,56.3678,56.4289,73371.0
2018-01-16 10:10:00,73.89,73.95,73.63,73.63,136708.0,56.4365,56.4824,56.238,56.238,136708.0
2018-01-16 10:15:00,73.65,73.84,73.61,73.84,30553.0,56.2532,56.3984,56.2227,56.3984,30553.0
2018-01-16 10:20:00,73.8,73.8,73.56,73.7,92913.0,56.3678,56.3678,56.1845,56.2914,92913.0
2018-01-16 10:25:00,73.67,73.77,73.39,73.43,80202.0,56.2685,56.3449,56.0547,56.0852,80202.0
2018-01-16 10:30:00,73.44,73.53,73.29,73.3,57217.0,56.0928,56.1616,55.9783,55.9859,57217.0
2018-01-16 10:35:00,73.31,73.32,73.11,73.29,47570.0,55.9936,56.0012,55.8408,55.9783,47570.0
2018-01-16 10:40:00,73.28,73.35,73.18,73.29,15651.0,55.9706,56.0241,55.8943,55.9783,15651.0
2018-01-16 10:45:00,73.3,73.34,73.18,73.25,15282.0,55.9859,56.0165,55.8943,55.9477,15282.0
2018-01-16 10:50:00,73.25,73.29,73.23,73.24,20185.0,55.9477,55.9783,55.9324,55.9401,20185.0
2018-01-16 10:55:00,73.25,73.31,73.22,73.31,70882.0,55.9477,55.9936,55.9248,55.9936,70882.0
2018-01-16 11:00:00,73.31,73.33,73.1,73.2,45996.0,55.9936,56.0088,55.8332,55.9095,45996.0
2018-01-16 11:05:00,73.2,73.2,73.02,73.06,16927.0,55.9095,55.9095,55.7721,55.8026,16927.0
2018-01-16 11:10:00,73.06,73.13,72.97,72.97,17214.0,55.8026,55.8561,55.7339,55.7339,17214.0
2018-01-16 11:15:00,72.97,73.13,72.95,73.07,18915.0,55.7339,55.8561,55.7186,55.8102,18915.0
2018-01-16 11:20:00,73.06,73.18,73.04,73.11,21909.0,55.8026,55.8943,55.7873,55.8408,21909.0
2018-01-16 11:25:00,73.12,73.27,73.11,73.24,16570.0,55.8484,55.963,55.8408,55.9401,16570.0
2018-01-16 11:30:00,73.24,73.34,73.22,73.27,13580.0,55.9401,56.0165,55.9248,55.963,13580.0
2018-01-16 11:35:00,73.27,73.31,73.25,73.31,13629.0,55.963,55.9936,55.9477,55.9936,13629.0
2018-01-16 11:40:00,73.29,73.3,73.23,73.23,12992.0,55.9783,55.9859,55.9324,55.9324,12992.0
2018-01-16 11:45:00,73.23,73.24,73.14,73.22,12390.0,55.9324,55.9401,55.8637,55.9248,12390.0
2018-01-16 11:50:00,73.21,73.21,73.09,73.18,10583.0,55.9172,55.9172,55.8255,55.8943,10583.0
2018-01-16 11:55:00,73.17,73.21,73.08,73.09,8544.0,55.8866,55.9172,55.8179,55.8255,8544.0
2018-01-16 12:00:00,73.09,73.13,73.05,73.13,10017.0,55.8255,55.8561,55.795,55.8561,10017.0
2018-01-16 12:05:00,73.12,73.15,73.09,73.13,8156.0,55.8484,55.8713,55.8255,55.8561,8156.0
2018-01-16 12:10:00,73.1,73.25,73.1,73.25,13880.0,55.8332,55.9477,55.8332,55.9477,13880.0
2018-01-16 12:15:00,73.25,73.26,73.2,73.22,7773.0,55.9477,55.9554,55.9095,55.9248,7773.0
2018-01-16 12:20:00,73.22,73.22,73.1,73.1,14894.0,55.9248,55.9248,55.8332,55.8332,14894.0
2018-01-16 12:25:00,73.12,73.13,73.06,73.11,9716.0,55.8484,55.8561,55.8026,55.8408,9716.0
2018-01-16 12:30:00,73.1,73.11,73.04,73.07,8127.0,55.8332,55.8408,55.7873,55.8102,8127.0
2018-01-16 12:35:00,73.06,73.15,73.04,73.09,9309.0,55.8026,55.8713,55.7873,55.8255,9309.0
2018-01-16 12:40:00,73.1,73.21,73.1,73.1,11217.0,55.8332,55.9172,55.8332,55.8332,11217.0
2018-01-16 12:45:00,73.1,73.14,73.05,73.13,10160.0,55.8332,55.8637,55.795,55.8561,10160.0
2018-01-16 12:50:00,73.14,73.16,73.03,73.05,9751.0,55.8637,55.879,55.7797,55.795,9751.0
2018-01-16 12:55:00,73.05,73.12,73.02,73.04,12423.0,55.795,55.8484,55.7721,55.7873,12423.0
2018-01-16 13:00:00,73.02,73.12,73.02,73.05,21416.0,55.7721,55.8484,55.7721,55.795,21416.0
2018-01-16 13:05:00,73.06,73.11,73.0,73.11,9722.0,55.8026,55.8408,55.7568,55.8408,9722.0
2018-01-16 13:10:00,73.12,73.18,73.11,73.18,7800.0,55.8484,55.8943,55.8408,55.8943,7800.0
2018-01-16 13:15:00,73.17,73.2,73.13,73.16,8507.0,55.8866,55.9095,55.8561,55.879,8507.0
2018-01-16 13:20:00,73.14,73.18,73.13,73.16,7920.0,55.8637,55.8943,55.8561,55.879,7920.0
2018-01-16 13:25:00,73.14,73.14,73.08,73.11,12822.0,55.8637,55.8637,55.8179,55.8408,12822.0
2018-01-16 13:30:00,73.13,73.13,73.08,73.1,21668.0,55.8561,55.8561,55.8179,55.8332,21668.0
2018-01-16 13:35:00,73.11,73.13,73.07,73.11,10190.0,55.8408,55.8561,55.8102,55.8408,10190.0
2018-01-16 13:40:00,73.12,73.12,73.06,73.08,8890.0,55.8484,55.8484,55.8026,55.8179,8890.0
2018-01-16 13:45:00,73.09,73.15,73.08,73.1,11232.0,55.8255,55.8713,55.8179,55.8332,11232.0
2018-01-16 13:50:00,73.1,73.1,72.74,72.74,79145.0,55.8332,55.8332,55.5582,55.5582,79145.0
2018-01-16 13:55:00,72.73,72.78,72.67,72.69,24030.0,55.5506,55.5887,55.5047,55.52,24030.0
2018-01-16 14:00:00,72.7,72.76,72.51,72.53,30123.0,55.5276,55.5735,55.3825,55.3978,30123.0
2018-01-16 14:05:00,72.54,72.62,72.46,72.46,22111.0,55.4054,55.4665,55.3443,55.3443,22111.0
2018-01-16 14:10:00,72.45,72.46,72.33,72.33,103302.0,55.3367,55.3443,55.245,55.245,103302.0
2018-01-16 14:15:00,72.31,72.32,72.08,72.13,29342.0,55.2298,55.2374,55.0541,55.0923,29342.0
2018-01-16 14:20:00,72.14,72.22,72.08,72.19,23343.0,55.0999,55.161,55.0541,55.1381,23343.0
2018-01-16 14:25:00,72.18,72.22,72.02,72.02,63181.0,55.1305,55.161,55.0083,55.0083,63181.0
2018-01-16 14:30:00,72.03,72.26,72.03,72.16,31988.0,55.0159,55.1916,55.0159,55.1152,31988.0
2018-01-16 14:35:00,72.15,72.23,72.07,72.07,54151.0,55.1076,55.1687,55.0464,55.0464,54151.0
2018-01-16 14:40:00,72.06,72.1,71.9,71.91,63663.0,55.0388,55.0694,54.9166,54.9242,63663.0
2018-01-16 14:45:00,71.92,72.06,71.81,71.99,30019.0,54.9319,55.0388,54.8479,54.9853,30019.0
2018-01-16 14:50:00,71.98,72.06,71.91,72.06,22820.0,54.9777,55.0388,54.9242,55.0388,22820.0
2018-01-16 14:55:00,72.07,72.14,72.05,72.11,27598.0,55.0464,55.0999,55.0312,55.077,27598.0
2018-01-16 15:00:00,72.11,72.32,72.11,72.3,32621.0,55.077,55.2374,55.077,55.2221,32621.0
2018-01-16 15:05:00,72.3,72.33,72.24,72.33,31461.0,55.2221,55.245,55.1763,55.245,31461.0
2018-01-16 15:10:00,72.35,72.39,72.22,72.24,22903.0,55.2603,55.2909,55.161,55.1763,22903.0
2018-01-16 15:15:00,72.21,72.22,72.06,72.08,22751.0,55.1534,55.161,55.0388,55.0541,22751.0
2018-01-16 15:20:00,72.09,72.18,72.09,72.13,20997.0,55.0617,55.1305,55.0617,55.0923,20997.0
2018-01-16 15:25:00,72.13,72.21,72.07,72.17,34097.0,55.0923,55.1534,55.0464,55.1228,34097.0
2018-01-16 15:30:00,72.16,72.17,72.05,72.14,34003.0,55.1152,55.1228,55.0312,55.0999,34003.0
2018-01-16 15:35:00,72.15,72.31,72.15,72.28,41737.0,55.1076,55.2298,55.1076,55.2068,41737.0
2018-01-16 15:40:00,72.28,72.34,72.18,72.34,32746.0,55.2068,55.2527,55.1305,55.2527,32746.0
2018-01-16 15:45:00,72.32,72.34,72.24,72.28,41325.0,55.2374,55.2527,55.1763,55.2068,41325.0
2018-01-16 15:50:00,72.29,72.33,72.24,72.26,61644.0,55.2145,55.245,55.1763,55.1916,61644.0
2018-01-16 15:55:00,72.25,72.36,72.23,72.3,214381.0,55.1839,55.2679,55.1687,55.2221,214381.0
2018-01-17 09:30:00,72.26,72.97,72.26,72.77,67024.0,55.1916,55.7339,55.1916,55.5811,67024.0
2018-01-17 09:35:00,72.77,72.99,72.69,72.86,80200.0,55.5811,55.7491,55.52,55.6498,80200.0
2018-01-17 09:40:00,72.89,73.2,72.75,73.2,20574.0,55.6728,55.9095,55.5658,55.9095,20574.0
2018-01-17 09:45:00,73.17,73.24,72.95,73.1,18875.0,55.8866,55.9401,55.7186,55.8332,18875.0
2018-01-17 09:50:00,73.11,73.22,73.09,73.12,42225.0,55.8408,55.9248,55.8255,55.8484,42225.0
2018-01-17 09:55:00,73.11,73.12,72.88,72.89,25445.0,55.8408,55.8484,55.6651,55.6728,25445.0
2018-01-17 10:00:00,72.87,73.09,72.83,73.01,39310.0,55.6575,55.8255,55.6269,55.7644,39310.0
2018-01-17 10:05:00,72.99,73.06,72.94,73.04,51012.0,55.7491,55.8026,55.7109,55.7873,51012.0
2018-01-17 10:10:00,73.05,73.36,73.05,73.36,20231.0,55.795,56.0317,55.795,56.0317,20231.0
2018-01-17 10:15:00,73.33,73.45,73.3,73.44,21608.0,56.0088,56.1005,55.9859,56.0928,21608.0
2018-01-17 10:20:00,73.44,73.5,73.37,73.38,26814.0,56.0928,56.1387,56.0394,56.047,26814.0
2018-01-17 10:25:00,73.4,73.49,73.38,73.48,19811.0,56.0623,56.131,56.047,56.1234,19811.0
2018-01-17 10:30:00,73.48,73.63,73.41,73.62,33440.0,56.1234,56.238,56.0699,56.2303,33440.0
2018-01-17 10:35:00,73.62,73.74,73.56,73.71,52465.0,56.2303,56.322,56.1845,56.2991,52465.0
2018-01-17 10:40:00,73.71,73.82,73.68,73.8,29488.0,56.2991,56.3831,56.2762,56.3678,29488.0
2018-01-17 10:45:00,73.78,73.88,73.76,73.84,37776.0,56.3525,56.4289,56.3373,56.3984,37776.0
2018-01-17 10:50:00,73.84,73.91,73.76,73.77,45195.0,56.3984,56.4518,56.3373,56.3449,45195.0
2018-01-17 10:55:00,73.77,73.85,73.68,73.73,22156.0,56.3449,56.406,56.2762,56.3143,22156.0
2018-01-17 11:00:00,73.72,73.77,73.55,73.62,18035.0,56.3067,56.3449,56.1769,56.2303,18035.0
2018-01-17 11:05:00,73.61,73.8,73.59,73.8,14109.0,56.2227,56.3678,56.2074,56.3678,14109.0
2018-01-17 11:10:00,73.76,73.83,73.7,73.72,15862.0,56.3373,56.3907,56.2914,56.3067,15862.0
2018-01-17 11:15:00,73.72,73.82,73.56,73.62,27968.0,56.3067,56.3831,56.1845,56.2303,27968.0
2018-01-17 11:20:00,73.6,73.66,73.55,73.56,20107.0,56.2151,56.2609,56.1769,56.1845,20107.0
2018-01-17 11:25:00,73.57,73.58,73.4,73.42,21281.0,56.1921,56.1998,56.0623,56.0776,21281.0
2018-01-17 11:30:00,73.43,73.53,73.38,73.49,14791.0,56.0852,56.1616,56.047,56.131,14791.0
2018-01-17 11:35:00,73.48,73.52,73.44,73.51,24428.0,56.1234,56.1539,56.0928,56.1463,24428.0
2018-01-17 11:40:00,73.5,73.61,73.49,73.54,12825.0,56.1387,56.2227,56.131,56.1692,12825.0
2018-01-17 11:45:00,73.55,73.67,73.55,73.63,32062.0,56.1769,56.2685,56.1769,56.238,32062.0
2018-01-17 11:50:00,73.63,73.65,73.59,73.63,28748.0,56.238,56.2532,56.2074,56.238,28748.0
2018-01-17 11:55:00,73.62,73.64,73.61,73.62,17627.0,56.2303,56.2456,56.2227,56.2303,17627.0
2018-01-17 12:00:00,73.63,73.85,73.61,73.81,72917.0,56.238,56.406,56.2227,56.3754,72917.0
2018-01-17 12:05:00,73.83,73.93,73.82,73.92,23424.0,56.3907,56.4671,56.3831,56.4595,23424.0
2018-01-17 12:10:00,73.91,73.94,73.86,73.94,11293.0,56.4518,56.4747,56.4136,56.4747,11293.0
2018-01-17 12:15:00,73.95,73.96,73.92,73.94,13605.0,56.4824,56.49,56.4595,56.4747,13605.0
2018-01-17 12:20:00,73.93,74.14,73.93,74.07,63242.0,56.4671,56.6275,56.4671,56.574,63242.0
2018-01-17 12:25:00,74.08,74.15,74.05,74.11,11054.0,56.5817,56.6351,56.5588,56.6046,11054.0
2018-01-17 12:30:00,74.12,74.19,74.08,74.12,20351.0,56.6122,56.6657,56.5817,56.6122,20351.0
2018-01-17 12:35:00,74.12,74.12,74.07,74.08,7249.0,56.6122,56.6122,56.574,56.5817,7249.0
2018-01-17 12:40:00,74.07,74.1,73.99,74.0,11258.0,56.574,56.5969,56.5129,56.5206,11258.0
2018-01-17 12:45:00,74.0,74.12,74.0,74.1,10700.0,56.5206,56.6122,56.5206,56.5969,10700.0
2018-01-17 12:50:00,74.11,74.27,74.09,74.23,33363.0,56.6046,56.7268,56.5893,56.6962,33363.0
2018-01-17 12:55:00,74.26,74.28,74.1,74.14,15079.0,56.7192,56.7344,56.5969,56.6275,15079.0
2018-01-17 13:00:00,74.13,74.17,74.0,74.1,29375.0,56.6199,56.6504,56.5206,56.5969,29375.0
2018-01-17 13:05:00,74.1,74.17,74.04,74.07,9216.0,56.5969,56.6504,56.5511,56.574,9216.0
2018-01-17 13:10:00,74.09,74.2,74.08,74.16,8819.0,56.5893,56.6733,56.5817,56.6428,8819.0
2018-01-17 13:15:00,74.17,74.2,74.13,74.17,12150.0,56.6504,56.6733,56.6199,56.6504,12150.0
2018-01-17 13:20:00,74.17,74.27,74.16,74.25,17628.0,56.6504,56.7268,56.6428,56.7115,17628.0
2018-01-17 13:25:00,74.27,74.27,74.23,74.25,24844.0,56.7268,56.7268,56.6962,56.7115,24844.0
2018-01-17 13:30:00,74.25,74.28,74.24,74.24,10141.0,56.7115,56.7344,56.7039,56.7039,10141.0
2018-01-17 13:35:00,74.24,74.32,74.23,74.31,28720.0,56.7039,56.765,56.6962,56.7573,28720.0
2018-01-17 13:40:00,74.33,74.38,74.28,74.3,50886.0,56.7726,56.8108,56.7344,56.7497,50886.0
2018-01-17 13:45:00,74.3,74.32,74.18,74.18,15047.0,56.7497,56.765,56.658,56.658,15047.0
2018-01-17 13:50:00,74.18,74.23,74.08,74.23,21060.0,56.658,56.6962,56.5817,56.6962,21060.0
2018-01-17 13:55:00,74.24,74.25,74.18,74.21,12823.0,56.7039,56.7115,56.658,56.681,12823.0
2018-01-17 14:00:00,74.21,74.31,74.2,74.31,18625.0,56.681,56.7573,56.6733,56.7573,18625.0
2018-01-17 14:05:00,74.31,74.39,74.3,74.33,14256.0,56.7573,56.8184,56.7497,56.7726,14256.0
2018-01-17 14:10:00,74.34,74.39,74.33,74.39,19436.0,56.7803,56.8184,56.7726,56.8184,19436.0
2018-01-17 14:15:00,74.39,74.42,74.36,74.41,24226.0,56.8184,56.8414,56.7955,56.8337,24226.0
2018-01-17 14:20:00,74.4,74.48,74.4,74.42,32383.0,56.8261,56.8872,56.8261,56.8414,32383.0
2018-01-17 14:25:00,74.41,74.46,74.4,74.45,84099.0,56.8337,56.8719,56.8261,56.8643,84099.0
2018-01-17 14:30:00,74.45,74.5,74.45,74.48,50932.0,56.8643,56.9025,56.8643,56.8872,50932.0
2018-01-17 14:35:00,74.47,74.5,74.44,74.5,53564.0,56.8795,56.9025,56.8566,56.9025,53564.0
2018-01-17 14:40:00,74.48,74.51,74.27,74.3,33071.0,56.8872,56.9101,56.7268,56.7497,33071.0
2018-01-17 14:45:00,74.32,74.38,74.32,74.36,32047.0,56.765,56.8108,56.765,56.7955,32047.0
2018-01-17 14:50:00,74.36,74.44,74.36,74.39,20125.0,56.7955,56.8566,56.7955,56.8184,20125.0
2018-01-17 14:55:00,74.38,74.55,74.37,74.55,25507.0,56.8108,56.9407,56.8032,56.9407,25507.0
2018-01-17 15:00:00,74.55,74.62,74.54,74.61,17332.0,56.9407,56.9941,56.933,56.9865,17332.0
2018-01-17 15:05:00,74.61,74.63,74.53,74.53,36005.0,56.9865,57.0018,56.9254,56.9254,36005.0
2018-01-17 15:10:00,74.53,74.54,74.4,74.41,42922.0,56.9254,56.933,56.8261,56.8337,42922.0
2018-01-17 15:15:00,74.42,74.5,74.42,74.49,21186.0,56.8414,56.9025,56.8414,56.8948,21186.0
2018-01-17 15:20:00,74.48,74.48,74.33,74.33,26252.0,56.8872,56.8872,56.7726,56.7726,26252.0
2018-01-17 15:25:00,74.33,74.39,74.27,74.31,29770.0,56.7726,56.8184,56.7268,56.7573,29770.0
2018-01-17 15:30:00,74.29,74.39,74.29,74.32,21631.0,56.7421,56.8184,56.7421,56.765,21631.0
2018-01-17 15:35:00,74.32,74.39,74.3,74.32,32210.0,56.765,56.8184,56.7497,56.765,32210.0
2018-01-17 15:40:00,74.33,74.39,74.3,74.38,40022.0,56.7726,56.8184,56.7497,56.8108,40022.0
2018-01-17 15:45:00,74.37,74.38,74.3,74.31,97387.0,56.8032,56.8108,56.7497,56.7573,97387.0
2018-01-17 15:50:00,74.32,74.33,74.18,74.2,67745.0,56.765,56.7726,56.658,56.6733,67745.0
2018-01-17 15:55:00,74.19,74.28,74.19,74.27,146694.0,56.6657,56.7344,56.6657,56.7268,146694.0
2018-01-18 09:30:00,74.27,74.49,74.1,74.29,46754.0,56.7268,56.8948,56.5969,56.7421,46754.0
2018-01-18 09:35:00,74.27,74.52,74.27,74.34,14826.0,56.7268,56.9177,56.7268,56.7803,14826.0
2018-01-18 09:40:00,74.34,74.46,74.1,74.22,59970.0,56.7803,56.8719,56.5969,56.6886,59970.0
2018-01-18 09:45:00,74.22,74.33,73.9,74.0,122378.0,56.6886,56.7726,56.4442,56.5206,122378.0
2018-01-18 09:50:00,73.97,74.25,73.96,74.22,25897.0,56.4977,56.7115,56.49,56.6886,25897.0
2018-01-18 09:55:00,74.22,74.39,74.22,74.34,38589.0,56.6886,56.8184,56.6886,56.7803,38589.0
2018-01-18 10:00:00,74.35,74.48,74.29,74.47,31037.0,56.7879,56.8872,56.7421,56.8795,31037.0
2018-01-18 10:05:00,74.47,74.47,74.2,74.2,30681.0,56.8795,56.8795,56.6733,56.6733,30681.0
2018-01-18 10:10:00,74.2,74.23,74.08,74.13,46842.0,56.6733,56.6962,56.5817,56.6199,46842.0
2018-01-18 10:15:00,74.13,74.31,74.11,74.31,21714.0,56.6199,56.7573,56.6046,56.7573,21714.0
2018-01-18 10:20:00,74.3,74.33,74.13,74.18,28347.0,56.7497,56.7726,56.6199,56.658,28347.0
2018-01-18 10:25:00,74.21,74.28,74.21,74.27,13488.0,56.681,56.7344,56.681,56.7268,13488.0
2018-01-18 10:30:00,74.27,74.33,74.24,74.26,45877.0,56.7268,56.7726,56.7039,56.7192,45877.0
2018-01-18 10:35:00,74.24,74.37,74.24,74.37,28935.0,56.7039,56.8032,56.7039,56.8032,28935.0
2018-01-18 10:40:00,74.37,74.42,74.31,74.42,10891.0,56.8032,56.8414,56.7573,56.8414,10891.0
2018-01-18 10:45:00,74.43,74.55,74.42,74.44,29763.0,56.849,56.9407,56.8414,56.8566,29763.0
2018-01-18 10:50:00,74.44,74.45,74.22,74.42,17675.0,56.8566,56.8643,56.6886,56.8414,17675.0
2018-01-18 10:55:00,74.42,74.43,74.3,74.3,50896.0,56.8414,56.849,56.7497,56.7497,50896.0
2018-01-18 11:00:00,74.32,74.38,74.23,74.38,39554.0,56.765,56.8108,56.6962,56.8108,39554.0
2018-01-18 11:05:00,74.34,74.43,74.32,74.42,26051.0,56.7803,56.849,56.765,56.8414,26051.0
2018-01-18 11:10:00,74.44,74.51,74.42,74.51,28879.0,56.8566,56.9101,56.8414,56.9101,28879.0
2018-01-18 11:15:00,74.5,74.63,74.46,74.63,25473.0,56.9025,57.0018,56.8719,57.0018,25473.0
2018-01-18 11:20:00,74.63,74.66,74.3,74.36,37475.0,57.0018,57.0247,56.7497,56.7955,37475.0
2018-01-18 11:25:00,74.35,74.36,74.13,74.23,27885.0,56.7879,56.7955,56.6199,56.6962,27885.0
2018-01-18 11:30:00,74.25,74.32,74.17,74.26,18632.0,56.7115,56.765,56.6504,56.7192,18632.0
2018-01-18 11:35:00,74.26,74.27,74.19,74.2,13820.0,56.7192,56.7268,56.6657,56.6733,13820.0
2018-01-18 11:40:00,74.2,74.29,74.15,74.24,39814.0,56.6733,56.7421,56.6351,56.7039,39814.0
2018-01-18 11:45:00,74.24,74.33,74.2,74.3,23100.0,56.7039,56.7726,56.6733,56.7497,23100.0
2018-01-18 11:50:00,74.33,74.36,74.27,74.29,15855.0,56.7726,56.7955,56.7268,56.7421,15855.0
2018-01-18 11:55:00,74.3,74.34,74.27,74.31,20118.0,56.7497,56.7803,56.7268,56.7573,20118.0
2018-01-18 12:00:00,74.31,74.35,74.28,74.35,9463.0,56.7573,56.7879,56.7344,56.7879,9463.0
2018-01-18 12:05:00,74.37,74.4,74.32,74.32,6466.0,56.8032,56.8261,56.765,56.765,6466.0
2018-01-18 12:10:00,74.3,74.35,74.28,74.34,19778.0,56.7497,56.7879,56.7344,56.7803,19778.0
2018-01-18 12:15:00,74.35,74.42,74.29,74.31,18234.0,56.7879,56.8414,56.7421,56.7573,18234.0
2018-01-18 12:20:00,74.3,74.33,74.26,74.28,14036.0,56.7497,56.7726,56.7192,56.7344,14036.0
2018-01-18 12:25:00,74.28,74.39,74.27,74.39,10863.0,56.7344,56.8184,56.7268,56.8184,10863.0
2018-01-18 12:30:00,74.39,74.43,74.37,74.42,6199.0,56.8184,56.849,56.8032,56.8414,6199.0
2018-01-18 12:35:00,74.42,74.49,74.42,74.42,22834.0,56.8414,56.8948,56.8414,56.8414,22834.0
2018-01-18 12:40:00,74.42,74.46,74.4,74.45,16188.0,56.8414,56.8719,56.8261,56.8643,16188.0
2018-01-18 12:45:00,74.45,74.55,74.44,74.53,9212.0,56.8643,56.9407,56.8566,56.9254,9212.0
2018-01-18 12:50:00,74.53,74.56,74.51,74.52,10097.0,56.9254,56.9483,56.9101,56.9177,10097.0
2018-01-18 12:55:00,74.53,74.57,74.51,74.51,10944.0,56.9254,56.9559,56.9101,56.9101,10944.0
2018-01-18 13:00:00,74.51,74.51,74.31,74.33,14378.0,56.9101,56.9101,56.7573,56.7726,14378.0
2018-01-18 13:05:00,74.35,74.42,74.33,74.4,17676.0,56.7879,56.8414,56.7726,56.8261,17676.0
2018-01-18 13:10:00,74.4,74.42,74.34,74.34,17363.0,56.8261,56.8414,56.7803,56.7803,17363.0
2018-01-18 13:15:00,74.34,74.39,74.34,74.36,10204.0,56.7803,56.8184,56.7803,56.7955,10204.0
2018-01-18 13:20:00,74.36,74.36,74.26,74.28,19757.0,56.7955,56.7955,56.7192,56.7344,19757.0
2018-01-18 13:25:00,74.28,74.29,74.24,74.27,14176.0,56.7344,56.7421,56.7039,56.7268,14176.0
2018-01-18 13:30:00,74.28,74.33,74.27,74.31,13749.0,56.7344,56.7726,56.7268,56.7573,13749.0
2018-01-18 13:35:00,74.32,74.36,74.3,74.31,14258.0,56.765,56.7955,56.7497,56.7573,14258.0
2018-01-18 13:40:00,74.31,74.37,74.24,74.26,26996.0,56.7573,56.8032,56.7039,56.7192,26996.0
2018-01-18 13:45:00,74.24,74.32,74.23,74.28,10505.0,56.7039,56.765,56.6962,56.7344,10505.0
2018-01-18 13:50:00,74.31,74.36,74.28,74.34,8790.0,56.7573,56.7955,56.7344,56.7803,8790.0
2018-01-18 13:55:00,74.33,74.38,74.23,74.28,22285.0,56.7726,56.8108,56.6962,56.7344,22285.0
2018-01-18 14:00:00,74.29,74.35,74.22,74.26,21937.0,56.7421,56.7879,56.6886,56.7192,21937.0
2018-01-18 14:05:00,74.27,74.33,74.24,74.33,19340.0,56.7268,56.7726,56.7039,56.7726,19340.0
2018-01-18 14:10:00,74.33,74.45,74.32,74.45,11205.0,56.7726,56.8643,56.765,56.8643,11205.0
2018-01-18 14:15:00,74.45,74.51,74.43,74.48,10719.0,56.8643,56.9101,56.849,56.8872,10719.0
2018-01-18 14:20:00,74.46,74.58,74.46,74.56,14473.0,56.8719,56.9636,56.8719,56.9483,14473.0
2018-01-18 14:25:00,74.57,74.65,74.55,74.65,11517.0,56.9559,57.017,56.9407,57.017,11517.0
2018-01-18 14:30:00,74.64,74.67,74.57,74.59,28352.0,57.0094,57.0323,56.9559,56.9712,28352.0
2018-01-18 14:35:00,74.58,74.62,74.56,74.59,24883.0,56.9636,56.9941,56.9483,56.9712,24883.0
2018-01-18 14:40:00,74.59,74.62,74.56,74.58,16780.0,56.9712,56.9941,56.9483,56.9636,16780.0
2018-01-18 14:45:00,74.58,74.61,74.54,74.59,16525.0,56.9636,56.9865,56.933,56.9712,16525.0
2018-01-18 14:50:00,74.59,74.63,74.56,74.6,19792.0,56.9712,57.0018,56.9483,56.9788,19792.0
2018-01-18 14:55:00,74.61,74.61,74.51,74.51,40097.0,56.9865,56.9865,56.9101,56.9101,40097.0
2018-01-18 15:00:00,74.51,74.55,74.4,74.55,40945.0,56.9101,56.9407,56.8261,56.9407,40945.0
2018-01-18 15:05:00,74.54,74.62,74.53,74.61,12897.0,56.933,56.9941,56.9254,56.9865,12897.0
2018-01-18 15:10:00,74.62,74.72,74.62,74.68,24198.0,56.9941,57.0705,56.9941,57.0399,24198.0
2018-01-18 15:15:00,74.67,74.7,74.66,74.68,21457.0,57.0323,57.0552,57.0247,57.0399,21457.0
2018-01-18 15:20:00,74.68,74.71,74.67,74.7,29635.0,57.0399,57.0629,57.0323,57.0552,29635.0
2018-01-18 15:25:00,74.7,74.75,74.51,74.51,47832.0,57.0552,57.0934,56.9101,56.9101,47832.0
2018-01-18 15:30:00,74.51,74.56,74.39,74.5,60603.0,56.9101,56.9483,56.8184,56.9025,60603.0
2018-01-18 15:35:00,74.51,74.63,74.47,74.63,30204.0,56.9101,57.0018,56.8795,57.0018,30204.0
2018-01-18 15:40:00,74.63,74.71,74.63,74.64,49195.0,57.0018,57.0629,57.0018,57.0094,49195.0
2018-01-18 15:45:00,74.64,74.64,74.56,74.61,30829.0,57.0094,57.0094,56.9483,56.9865,30829.0
2018-01-18 15:50:00,74.6,74.67,74.6,74.64,60408.0,56.9788,57.0323,56.9788,57.0094,60408.0
2018-01-18 15:55:00,74.64,74.75,74.63,74.69,103645.0,57.0094,57.0934,57.0018,57.0476,103645.0
2018-01-19 09:30:00,75.1,75.41,74.78,75.26,166338.0,57.3607,57.5975,57.1163,57.4829,166338.0
2018-01-19 09:35:00,75.22,75.24,74.99,75.09,15518.0,57.4524,57.4677,57.2767,57.3531,15518.0
2018-01-19 09:40:00,75.09,75.42,75.06,75.39,26851.0,57.3531,57.6052,57.3302,57.5822,26851.0
2018-01-19 09:45:00,75.38,75.53,75.38,75.53,35697.0,57.5746,57.6892,57.5746,57.6892,35697.0
2018-01-19 09:50:00,75.52,75.55,75.37,75.42,15842.0,57.6815,57.7044,57.567,57.6052,15842.0
2018-01-19 09:55:00,75.42,75.49,75.35,75.43,13898.0,57.6052,57.6586,57.5517,57.6128,13898.0
2018-01-19 10:00:00,75.49,75.7,75.41,75.7,50489.0,57.6586,57.819,57.5975,57.819,50489.0
2018-01-19 10:05:00,75.68,75.9,75.65,75.79,30620.0,57.8037,57.9718,57.7808,57.8878,30620.0
2018-01-19 10:10:00,75.79,75.97,75.79,75.96,22245.0,57.8878,58.0252,57.8878,58.0176,22245.0
2018-01-19 10:15:00,75.93,75.99,75.87,75.95,25340.0,57.9947,58.0405,57.9489,58.01,25340.0
2018-01-19 10:20:00,75.94,75.99,75.8,75.99,30800.0,58.0023,58.0405,57.8954,58.0405,30800.0
2018-01-19 10:25:00,75.98,76.23,75.98,76.2,27258.0,58.0329,58.2238,58.0329,58.2009,27258.0
2018-01-19 10:30:00,76.22,76.32,76.2,76.25,42123.0,58.2162,58.2926,58.2009,58.2391,42123.0
2018-01-19 10:35:00,76.26,76.29,76.13,76.28,21824.0,58.2467,58.2696,58.1474,58.262,21824.0
2018-01-19 10:40:00,76.27,76.4,76.27,76.36,27568.0,58.2544,58.3537,58.2544,58.3231,27568.0
2018-01-19 10:45:00,76.38,76.47,76.28,76.37,41669.0,58.3384,58.4071,58.262,58.3308,41669.0
2018-01-19 10:50:00,76.36,76.39,76.32,76.37,18468.0,58.3231,58.346,58.2926,58.3308,18468.0
2018-01-19 10:55:00,76.37,76.53,76.36,76.48,63032.0,58.3308,58.453,58.3231,58.4148,63032.0
2018-01-19 11:00:00,76.48,76.56,76.45,76.54,29090.0,58.4148,58.4759,58.3919,58.4606,29090.0
2018-01-19 11:05:00,76.54,76.58,76.24,76.36,60433.0,58.4606,58.4911,58.2315,58.3231,60433.0
2018-01-19 11:10:00,76.35,76.51,76.35,76.48,56509.0,58.3155,58.4377,58.3155,58.4148,56509.0
2018-01-19 11:15:00,76.49,76.49,76.4,76.48,27036.0,58.4224,58.4224,58.3537,58.4148,27036.0
2018-01-19 11:20:00,76.47,76.68,76.46,76.64,27626.0,58.4071,58.5675,58.3995,58.537,27626.0
2018-01-19 11:25:00,76.68,76.79,76.62,76.76,22245.0,58.5675,58.6515,58.5217,58.6286,22245.0
2018-01-19 11:30:00,76.74,76.82,76.73,76.75,26175.0,58.6134,58.6745,58.6057,58.621,26175.0
2018-01-19 11:35:00,76.76,76.78,76.7,76.74,11160.0,58.6286,58.6439,58.5828,58.6134,11160.0
2018-01-19 11:40:00,76.75,76.85,76.68,76.76,32731.0,58.621,58.6974,58.5675,58.6286,32731.0
2018-01-19 11:45:00,76.74,76.82,76.64,76.64,36567.0,58.6134,58.6745,58.537,58.537,36567.0
2018-01-19 11:50:00,76.66,76.76,76.66,76.73,24523.0,58.5523,58.6286,58.5523,58.6057,24523.0
2018-01-19 11:55:00,76.73,76.75,76.65,76.7,23574.0,58.6057,58.621,58.5446,58.5828,23574.0
2018-01-19 12:00:00,76.72,76.85,76.72,76.82,17208.0,58.5981,58.6974,58.5981,58.6745,17208.0
2018-01-19 12:05:00,76.8,76.91,76.8,76.85,30718.0,58.6592,58.7432,58.6592,58.6974,30718.0
2018-01-19 12:10:00,76.84,76.88,76.81,76.84,12714.0,58.6897,58.7203,58.6668,58.6897,12714.0
2018-01-19 12:15:00,76.84,76.97,76.81,76.91,37144.0,58.6897,58.789,58.6668,58.7432,37144.0
2018-01-19 12:20:00,76.94,77.04,76.87,76.87,44684.0,58.7661,58.8425,58.7126,58.7126,44684.0
2018-01-19 12:25:00,76.9,77.0,76.87,77.0,47099.0,58.7356,58.8119,58.7126,58.8119,47099.0
2018-01-19 12:30:00,77.01,77.07,76.87,76.93,27343.0,58.8196,58.8654,58.7126,58.7585,27343.0
2018-01-19 12:35:00,76.92,76.95,76.85,76.85,25898.0,58.7508,58.7738,58.6974,58.6974,25898.0
2018-01-19 12:40:00,76.84,76.86,76.59,76.74,246609.0,58.6897,58.705,58.4988,58.6134,246609.0
2018-01-19 12:45:00,76.75,76.77,76.59,76.6,32218.0,58.621,58.6363,58.4988,58.5064,32218.0
2018-01-19 12:50:00,76.62,76.64,76.46,76.46,32224.0,58.5217,58.537,58.3995,58.3995,32224.0
2018-01-19 12:55:00,76.47,76.48,76.33,76.4,54706.0,58.4071,58.4148,58.3002,58.3537,54706.0
2018-01-19 13:00:00,76.38,76.45,76.38,76.38,13519.0,58.3384,58.3919,58.3384,58.3384,13519.0
2018-01-19 13:05:00,76.38,76.43,76.35,76.4,22384.0,58.3384,58.3766,58.3155,58.3537,22384.0
2018-01-19 13:10:00,76.4,76.48,76.32,76.44,34721.0,58.3537,58.4148,58.2926,58.3842,34721.0
2018-01-19 13:15:00,76.44,76.46,76.4,76.43,16593.0,58.3842,58.3995,58.3537,58.3766,16593.0
2018-01-19 13:20:00,76.44,76.46,76.36,76.4,25218.0,58.3842,58.3995,58.3231,58.3537,25218.0
2018-01-19 13:25:00,76.41,76.48,76.4,76.44,17964.0,58.3613,58.4148,58.3537,58.3842,17964.0
2018-01-19 13:30:00,76.45,76.5,76.45,76.5,15695.0,58.3919,58.43,58.3919,58.43,15695.0
2018-01-19 13:35:00,76.48,76.53,76.46,76.48,24760.0,58.4148,58.453,58.3995,58.4148,24760.0
2018-01-19 13:40:00,76.47,76.51,76.44,76.47,17712.0,58.4071,58.4377,58.3842,58.4071,17712.0
2018-01-19 13:45:00,76.45,76.51,76.42,76.43,7235.0,58.3919,58.4377,58.3689,58.3766,7235.0
2018-01-19 13:50:00,76.41,76.44,76.38,76.4,9268.0,58.3613,58.3842,58.3384,58.3537,9268.0
2018-01-19 13:55:00,76.41,76.43,76.31,76.39,10138.0,58.3613,58.3766,58.2849,58.346,10138.0
2018-01-19 14:00:00,76.38,76.47,76.38,76.4,10538.0,58.3384,58.4071,58.3384,58.3537,10538.0
2018-01-19 14:05:00,76.39,76.41,76.37,76.39,10142.0,58.346,58.3613,58.3308,58.346,10142.0
2018-01-19 14:10:00,76.4,76.43,76.37,76.43,8619.0,58.3537,58.3766,58.3308,58.3766,8619.0
2018-01-19 14:15:00,76.42,76.62,76.4,76.6,25873.0,58.3689,58.5217,58.3537,58.5064,25873.0
2018-01-19 14:20:00,76.6,76.64,76.49,76.51,24694.0,58.5064,58.537,58.4224,58.4377,24694.0
2018-01-19 14:25:00,76.52,76.57,76.51,76.55,15786.0,58.4453,58.4835,58.4377,58.4682,15786.0
2018-01-19 14:30:00,76.55,76.6,76.51,76.55,14472.0,58.4682,58.5064,58.4377,58.4682,14472.0
2018-01-19 14:35:00,76.53,76.58,76.38,76.43,28282.0,58.453,58.4911,58.3384,58.3766,28282.0
2018-01-19 14:40:00,76.44,76.44,76.35,76.35,12489.0,58.3842,58.3842,58.3155,58.3155,12489.0
2018-01-19 14:45:00,76.36,76.41,76.35,76.38,10111.0,58.3231,58.3613,58.3155,58.3384,10111.0
2018-01-19 14:50:00,76.39,76.55,76.39,76.47,17584.0,58.346,58.4682,58.346,58.4071,17584.0
2018-01-19 14:55:00,76.45,76.47,76.4,76.4,16350.0,58.3919,58.4071,58.3537,58.3537,16350.0
2018-01-19 15:00:00,76.41,76.44,76.4,76.41,17747.0,58.3613,58.3842,58.3537,58.3613,17747.0
2018-01-19 15:05:00,76.41,76.51,76.41,76.43,21781.0,58.3613,58.4377,58.3613,58.3766,21781.0
2018-01-19 15:10:00,76.43,76.45,76.4,76.44,14014.0,58.3766,58.3919,58.3537,58.3842,14014.0
2018-01-19 15:15:00,76.44,76.54,76.43,76.52,20879.0,58.3842,58.4606,58.3766,58.4453,20879.0
2018-01-19 15:20:00,76.52,76.54,76.48,76.51,19930.0,58.4453,58.4606,58.4148,58.4377,19930.0
2018-01-19 15:25:00,76.49,76.64,76.48,76.63,26516.0,58.4224,58.537,58.4148,58.5293,26516.0
2018-01-19 15:30:00,76.62,76.62,76.54,76.54,26438.0,58.5217,58.5217,58.4606,58.4606,26438.0
2018-01-19 15:35:00,76.53,76.55,76.48,76.5,22709.0,58.453,58.4682,58.4148,58.43,22709.0
2018-01-19 15:40:00,76.51,76.59,76.5,76.59,43478.0,58.4377,58.4988,58.43,58.4988,43478.0
2018-01-19 15:45:00,76.59,76.7,76.58,76.7,75932.0,58.4988,58.5828,58.4911,58.5828,75932.0
2018-01-19 15:50:00,76.7,76.86,76.7,76.83,128167.0,58.5828,58.705,58.5828,58.6821,128167.0
2018-01-19 15:55:00,76.83,76.88,76.82,76.86,225716.0,58.6821,58.7203,58.6745,58.705,225716.0
2018-01-22 09:30:00,76.95,76.95,76.65,76.81,49120.0,58.7738,58.7738,58.5446,58.6668,49120.0
2018-01-22 09:35:00,76.9,76.9,76.6,76.6,23146.0,58.7356,58.7356,58.5064,58.5064,23146.0
2018-01-22 09:40:00,76.58,76.91,76.55,76.91,27900.0,58.4911,58.7432,58.4682,58.7432,27900.0
2018-01-22 09:45:00,76.86,77.08,76.84,76.84,25613.0,58.705,58.873,58.6897,58.6897,25613.0
2018-01-22 09:50:00,76.87,77.26,76.87,77.25,21404.0,58.7126,59.0105,58.7126,59.0029,21404.0
2018-01-22 09:55:00,77.23,77.35,77.13,77.15,21521.0,58.9876,59.0793,58.9112,58.9265,21521.0
2018-01-22 10:00:00,77.15,77.33,77.12,77.24,17192.0,58.9265,59.064,58.9036,58.9953,17192.0
2018-01-22 10:05:00,77.24,77.25,76.99,77.1,19427.0,58.9953,59.0029,58.8043,58.8883,19427.0
2018-01-22 10:10:00,77.06,77.23,77.0,77.2,28648.0,58.8578,58.9876,58.8119,58.9647,28648.0
2018-01-22 10:15:00,77.18,77.22,77.1,77.16,13404.0,58.9494,58.98,58.8883,58.9341,13404.0
2018-01-22 10:20:00,77.11,77.18,77.0,77.1,12408.0,58.896,58.9494,58.8119,58.8883,12408.0
2018-01-22 10:25:00,77.11,77.15,77.0,77.13,28974.0,58.896,58.9265,58.8119,58.9112,28974.0
2018-01-22 10:30:00,77.14,77.18,76.92,76.95,22503.0,58.9189,58.9494,58.7508,58.7738,22503.0
2018-01-22 10:35:00,76.98,77.02,76.85,76.89,17376.0,58.7967,58.8272,58.6974,58.7279,17376.0
2018-01-22 10:40:00,76.9,77.0,76.89,77.0,12601.0,58.7356,58.8119,58.7279,58.8119,12601.0
2018-01-22 10:45:00,77.0,77.1,77.0,77.06,16782.0,58.8119,58.8883,58.8119,58.8578,16782.0
2018-01-22 10:50:00,77.09,77.21,77.09,77.13,29385.0,58.8807,58.9723,58.8807,58.9112,29385.0
2018-01-22 10:55:00,77.14,77.16,77.03,77.04,13486.0,58.9189,58.9341,58.8349,58.8425,13486.0
2018-01-22 11:00:00,77.03,77.03,76.91,76.96,21540.0,58.8349,58.8349,58.7432,58.7814,21540.0
2018-01-22 11:05:00,76.96,77.06,76.96,77.03,15025.0,58.7814,58.8578,58.7814,58.8349,15025.0
2018-01-22 11:10:00,77.0,77.01,76.89,76.89,12997.0,58.8119,58.8196,58.7279,58.7279,12997.0
2018-01-22 11:15:00,76.89,76.9,76.84,76.88,13418.0,58.7279,58.7356,58.6897,58.7203,13418.0
2018-01-22 11:20:00,76.88,77.13,76.87,77.09,22656.0,58.7203,58.9112,58.7126,58.8807,22656.0
2018-01-22 11:25:00,77.07,77.08,76.93,76.94,10144.0,58.8654,58.873,58.7585,58.7661,10144.0
2018-01-22 11:30:00,76.91,77.12,76.87,77.11,13879.0,58.7432,58.9036,58.7126,58.896,13879.0
2018-01-22 11:35:00,77.13,77.25,77.08,77.25,14833.0,58.9112,59.0029,58.873,59.0029,14833.0
2018-01-22 11:40:00,77.23,77.37,77.21,77.37,11718.0,58.9876,59.0945,58.9723,59.0945,11718.0
2018-01-22 11:45:00,77.37,77.43,77.32,77.41,22413.0,59.0945,59.1404,59.0564,59.1251,22413.0
2018-01-22 11:50:00,77.41,77.41,77.3,77.31,9777.0,59.1251,59.1251,59.0411,59.0487,9777.0
2018-01-22 11:55:00,77.32,77.53,77.31,77.53,9686.0,59.0564,59.2168,59.0487,59.2168,9686.0
2018-01-22 12:00:00,77.51,77.54,77.41,77.54,24356.0,59.2015,59.2244,59.1251,59.2244,24356.0
2018-01-22 12:05:00,77.55,77.69,77.45,77.45,19600.0,59.232,59.339,59.1556,59.1556,19600.0
2018-01-22 12:10:00,77.43,77.47,77.4,77.44,14174.0,59.1404,59.1709,59.1175,59.148,14174.0
2018-01-22 12:15:00,77.46,77.54,77.43,77.54,17568.0,59.1633,59.2244,59.1404,59.2244,17568.0
2018-01-22 12:20:00,77.54,77.61,77.52,77.52,20791.0,59.2244,59.2779,59.2091,59.2091,20791.0
2018-01-22 12:25:00,77.53,77.56,77.49,77.56,17405.0,59.2168,59.2397,59.1862,59.2397,17405.0
2018-01-22 12:30:00,77.56,77.61,77.47,77.52,27474.0,59.2397,59.2779,59.1709,59.2091,27474.0
2018-01-22 12:35:00,77.52,77.69,77.46,77.69,26692.0,59.2091,59.339,59.1633,59.339,26692.0
2018-01-22 12:40:00,77.66,77.74,77.58,77.7,26457.0,59.316,59.3771,59.2549,59.3466,26457.0
2018-01-22 12:45:00,77.68,77.74,77.61,77.74,25539.0,59.3313,59.3771,59.2779,59.3771,25539.0
2018-01-22 12:50:00,77.72,77.76,77.63,77.63,11250.0,59.3619,59.3924,59.2931,59.2931,11250.0
2018-01-22 12:55:00,77.63,77.64,77.55,77.55,9243.0,59.2931,59.3008,59.232,59.232,9243.0
2018-01-22 13:00:00,77.56,77.57,77.45,77.48,13832.0,59.2397,59.2473,59.1556,59.1786,13832.0
2018-01-22 13:05:00,77.48,77.58,77.44,77.58,14697.0,59.1786,59.2549,59.148,59.2549,14697.0
2018-01-22 13:10:00,77.59,77.68,77.59,77.65,19149.0,59.2626,59.3313,59.2626,59.3084,19149.0
2018-01-22 13:15:00,77.66,77.66,77.57,77.57,5837.0,59.316,59.316,59.2473,59.2473,5837.0
2018-01-22 13:20:00,77.59,77.62,77.54,77.61,12442.0,59.2626,59.2855,59.2244,59.2779,12442.0
2018-01-22 13:25:00,77.61,77.67,77.57,77.67,9838.0,59.2779,59.3237,59.2473,59.3237,9838.0
2018-01-22 13:30:00,77.66,77.74,77.66,77.71,24301.0,59.316,59.3771,59.316,59.3542,24301.0
2018-01-22 13:35:00,77.7,77.88,77.7,77.82,25576.0,59.3466,59.4841,59.3466,59.4382,25576.0
2018-01-22 13:40:00,77.82,77.87,77.79,77.82,19111.0,59.4382,59.4764,59.4153,59.4382,19111.0
2018-01-22 13:45:00,77.8,77.81,77.71,77.73,7939.0,59.423,59.4306,59.3542,59.3695,7939.0
2018-01-22 13:50:00,77.74,77.75,77.67,77.67,17786.0,59.3771,59.3848,59.3237,59.3237,17786.0
2018-01-22 13:55:00,77.66,77.74,77.65,77.74,11309.0,59.316,59.3771,59.3084,59.3771,11309.0
2018-01-22 14:00:00,77.74,77.8,77.74,77.79,14920.0,59.3771,59.423,59.3771,59.4153,14920.0
2018-01-22 14:05:00,77.77,77.84,77.76,77.82,13207.0,59.4001,59.4535,59.3924,59.4382,13207.0
2018-01-22 14:10:00,77.83,77.83,77.75,77.76,19365.0,59.4459,59.4459,59.3848,59.3924,19365.0
2018-01-22 14:15:00,77.75,77.78,77.7,77.73,10211.0,59.3848,59.4077,59.3466,59.3695,10211.0
2018-01-22 14:20:00,77.73,77.73,77.61,77.65,14971.0,59.3695,59.3695,59.2779,59.3084,14971.0
2018-01-22 14:25:00,77.65,77.74,77.64,77.73,20604.0,59.3084,59.3771,59.3008,59.3695,20604.0
2018-01-22 14:30:00,77.73,77.73,77.68,77.7,7249.0,59.3695,59.3695,59.3313,59.3466,7249.0
2018-01-22 14:35:00,77.7,77.83,77.69,77.82,23785.0,59.3466,59.4459,59.339,59.4382,23785.0
2018-01-22 14:40:00,77.82,77.85,77.81,77.82,14574.0,59.4382,59.4612,59.4306,59.4382,14574.0
2018-01-22 14:45:00,77.82,77.86,77.81,77.85,10998.0,59.4382,59.4688,59.4306,59.4612,10998.0
2018-01-22 14:50:00,77.85,77.85,77.8,77.81,13079.0,59.4612,59.4612,59.423,59.4306,13079.0
2018-01-22 14:55:00,77.81,77.82,77.74,77.78,22102.0,59.4306,59.4382,59.3771,59.4077,22102.0
2018-01-22 15:00:00,77.78,77.82,77.74,77.74,9509.0,59.4077,59.4382,59.3771,59.3771,9509.0
2018-01-22 15:05:00,77.74,77.74,77.67,77.71,11387.0,59.3771,59.3771,59.3237,59.3542,11387.0
2018-01-22 15:10:00,77.7,77.71,77.66,77.68,33319.0,59.3466,59.3542,59.316,59.3313,33319.0
2018-01-22 15:15:00,77.68,77.71,77.66,77.7,14460.0,59.3313,59.3542,59.316,59.3466,14460.0
2018-01-22 15:20:00,77.69,77.78,77.69,77.75,13264.0,59.339,59.4077,59.339,59.3848,13264.0
2018-01-22 15:25:00,77.76,77.79,77.75,77.79,14683.0,59.3924,59.4153,59.3848,59.4153,14683.0
2018-01-22 15:30:00,77.8,77.89,77.8,77.87,41890.0,59.423,59.4917,59.423,59.4764,41890.0
2018-01-22 15:35:00,77.88,77.88,77.79,77.82,17615.0,59.4841,59.4841,59.4153,59.4382,17615.0
2018-01-22 15:40:00,77.82,77.88,77.82,77.87,24817.0,59.4382,59.4841,59.4382,59.4764,24817.0
2018-01-22 15:45:00,77.87,78.11,77.86,78.08,92788.0,59.4764,59.6597,59.4688,59.6368,92788.0
2018-01-22 15:50:00,78.08,78.08,77.9,77.94,57187.0,59.6368,59.6368,59.4994,59.5299,57187.0
2018-01-22 15:55:00,77.94,78.06,77.93,78.06,109352.0,59.5299,59.6216,59.5223,59.6216,109352.0
2018-01-23 09:30:00,78.03,78.03,77.56,77.85,77939.0,59.5986,59.5986,59.2397,59.4612,77939.0
2018-01-23 09:35:00,77.85,78.13,77.69,78.0,35559.0,59.4612,59.675,59.339,59.5757,35559.0
2018-01-23 09:40:00,78.09,78.16,77.8,78.02,39489.0,59.6445,59.6979,59.423,59.591,39489.0
2018-01-23 09:45:00,78.03,78.07,77.66,77.84,50080.0,59.5986,59.6292,59.316,59.4535,50080.0
2018-01-23 09:50:00,77.83,77.84,77.42,77.47,49876.0,59.4459,59.4535,59.1327,59.1709,49876.0
2018-01-23 09:55:00,77.47,77.75,77.46,77.74,18038.0,59.1709,59.3848,59.1633,59.3771,18038.0
2018-01-23 10:00:00,77.77,77.79,77.69,77.78,12666.0,59.4001,59.4153,59.339,59.4077,12666.0
2018-01-23 10:05:00,77.84,77.86,77.77,77.77,17186.0,59.4535,59.4688,59.4001,59.4001,17186.0
2018-01-23 10:10:00,77.78,77.85,77.78,77.82,8616.0,59.4077,59.4612,59.4077,59.4382,8616.0
2018-01-23 10:15:00,77.81,77.93,77.76,77.78,23607.0,59.4306,59.5223,59.3924,59.4077,23607.0
2018-01-23 10:20:00,77.81,77.92,77.69,77.71,15113.0,59.4306,59.5146,59.339,59.3542,15113.0
2018-01-23 10:25:00,77.69,77.72,77.65,77.66,22984.0,59.339,59.3619,59.3084,59.316,22984.0
2018-01-23 10:30:00,77.66,77.79,77.63,77.79,28162.0,59.316,59.4153,59.2931,59.4153,28162.0
2018-01-23 10:35:00,77.81,77.86,77.69,77.69,22274.0,59.4306,59.4688,59.339,59.339,22274.0
2018-01-23 10:40:00,77.72,77.85,77.69,77.72,12561.0,59.3619,59.4612,59.339,59.3619,12561.0
2018-01-23 10:45:00,77.71,77.77,77.7,77.77,9279.0,59.3542,59.4001,59.3466,59.4001,9279.0
2018-01-23 10:50:00,77.76,77.86,77.76,77.82,14779.0,59.3924,59.4688,59.3924,59.4382,14779.0
2018-01-23 10:55:00,77.81,77.95,77.78,77.94,23329.0,59.4306,59.5375,59.4077,59.5299,23329.0
2018-01-23 11:00:00,77.95,78.18,77.94,78.08,28257.0,59.5375,59.7132,59.5299,59.6368,28257.0
2018-01-23 11:05:00,78.1,78.24,78.07,78.23,14047.0,59.6521,59.759,59.6292,59.7514,14047.0
2018-01-23 11:10:00,78.23,78.35,78.23,78.32,20227.0,59.7514,59.8431,59.7514,59.8201,20227.0
2018-01-23 11:15:00,78.33,78.37,78.23,78.37,16284.0,59.8278,59.8583,59.7514,59.8583,16284.0
2018-01-23 11:20:00,78.34,78.59,78.34,78.55,24283.0,59.8354,60.0264,59.8354,59.9958,24283.0
2018-01-23 11:25:00,78.57,78.57,78.31,78.4,23806.0,60.0111,60.0111,59.8125,59.8812,23806.0
2018-01-23 11:30:00,78.34,78.43,78.28,78.3,6989.0,59.8354,59.9042,59.7896,59.8049,6989.0
2018-01-23 11:35:00,78.3,78.3,78.17,78.18,4207.0,59.8049,59.8049,59.7056,59.7132,4207.0
2018-01-23 11:40:00,78.16,78.2,78.08,78.09,11214.0,59.6979,59.7285,59.6368,59.6445,11214.0
2018-01-23 11:45:00,78.12,78.12,77.94,77.99,24438.0,59.6674,59.6674,59.5299,59.5681,24438.0
2018-01-23 11:50:00,77.95,77.98,77.9,77.92,47151.0,59.5375,59.5605,59.4994,59.5146,47151.0
2018-01-23 11:55:00,77.92,77.93,77.84,77.84,37935.0,59.5146,59.5223,59.4535,59.4535,37935.0
2018-01-23 12:00:00,77.86,77.86,77.75,77.85,23917.0,59.4688,59.4688,59.3848,59.4612,23917.0
2018-01-23 12:05:00,77.86,77.87,77.76,77.76,32069.0,59.4688,59.4764,59.3924,59.3924,32069.0
2018-01-23 12:10:00,77.75,77.76,77.61,77.64,47310.0,59.3848,59.3924,59.2779,59.3008,47310.0
2018-01-23 12:15:00,77.65,77.66,77.5,77.5,26854.0,59.3084,59.316,59.1938,59.1938,26854.0
2018-01-23 12:20:00,77.5,77.66,77.5,77.56,20267.0,59.1938,59.316,59.1938,59.2397,20267.0
2018-01-23 12:25:00,77.56,77.58,77.3,77.39,55952.0,59.2397,59.2549,59.0411,59.1098,55952.0
2018-01-23 12:30:00,77.4,77.47,77.29,77.33,22856.0,59.1175,59.1709,59.0334,59.064,22856.0
2018-01-23 12:35:00,77.34,77.41,77.3,77.39,26430.0,59.0716,59.1251,59.0411,59.1098,26430.0
2018-01-23 12:40:00,77.39,77.4,77.26,77.28,39069.0,59.1098,59.1175,59.0105,59.0258,39069.0
2018-01-23 12:45:00,77.28,77.29,77.22,77.23,19284.0,59.0258,59.0334,58.98,58.9876,19284.0
2018-01-23 12:50:00,77.24,77.25,77.2,77.22,13213.0,58.9953,59.0029,58.9647,58.98,13213.0
2018-01-23 12:55:00,77.23,77.29,77.22,77.27,30752.0,58.9876,59.0334,58.98,59.0182,30752.0
2018-01-23 13:00:00,77.26,77.29,77.23,77.26,38318.0,59.0105,59.0334,58.9876,59.0105,38318.0
2018-01-23 13:05:00,77.27,77.54,77.24,77.5,23275.0,59.0182,59.2244,58.9953,59.1938,23275.0
2018-01-23 13:10:00,77.52,77.57,77.47,77.48,14787.0,59.2091,59.2473,59.1709,59.1786,14787.0
2018-01-23 13:15:00,77.49,77.54,77.45,77.45,7588.0,59.1862,59.2244,59.1556,59.1556,7588.0
2018-01-23 13:20:00,77.43,77.48,77.41,77.48,8221.0,59.1404,59.1786,59.1251,59.1786,8221.0
2018-01-23 13:25:00,77.49,77.55,77.47,77.47,24735.0,59.1862,59.232,59.1709,59.1709,24735.0
2018-01-23 13:30:00,77.48,77.54,77.44,77.53,13652.0,59.1786,59.2244,59.148,59.2168,13652.0
2018-01-23 13:35:00,77.52,77.53,77.43,77.5,14159.0,59.2091,59.2168,59.1404,59.1938,14159.0
2018-01-23 13:40:00,77.5,77.55,77.48,77.48,13668.0,59.1938,59.232,59.1786,59.1786,13668.0
2018-01-23 13:45:00,77.47,77.6,77.46,77.56,17399.0,59.1709,59.2702,59.1633,59.2397,17399.0
2018-01-23 13:50:00,77.55,77.6,77.53,77.58,15178.0,59.232,59.2702,59.2168,59.2549,15178.0
2018-01-23 13:55:00,77.59,77.59,77.51,77.54,22276.0,59.2626,59.2626,59.2015,59.2244,22276.0
2018-01-23 14:00:00,77.55,77.55,77.5,77.52,13392.0,59.232,59.232,59.1938,59.2091,13392.0
2018-01-23 14:05:00,77.52,77.55,77.51,77.54,12398.0,59.2091,59.232,59.2015,59.2244,12398.0
2018-01-23 14:10:00,77.54,77.57,77.49,77.49,17498.0,59.2244,59.2473,59.1862,59.1862,17498.0
2018-01-23 14:15:00,77.5,77.5,77.43,77.45,12127.0,59.1938,59.1938,59.1404,59.1556,12127.0
2018-01-23 14:20:00,77.45,77.46,77.43,77.45,11617.0,59.1556,59.1633,59.1404,59.1556,11617.0
2018-01-23 14:25:00,77.45,77.45,77.38,77.4,21215.0,59.1556,59.1556,59.1022,59.1175,21215.0
2018-01-23 14:30:00,77.41,77.43,77.38,77.4,11220.0,59.1251,59.1404,59.1022,59.1175,11220.0
2018-01-23 14:35:00,77.4,77.41,77.39,77.39,15427.0,59.1175,59.1251,59.1098,59.1098,15427.0
2018-01-23 14:40:00,77.39,77.42,77.39,77.41,24754.0,59.1098,59.1327,59.1098,59.1251,24754.0
2018-01-23 14:45:00,77.4,77.51,77.39,77.5,38213.0,59.1175,59.2015,59.1098,59.1938,38213.0
2018-01-23 14:50:00,77.51,77.51,77.43,77.45,23545.0,59.2015,59.2015,59.1404,59.1556,23545.0
2018-01-23 14:55:00,77.45,77.52,77.44,77.48,16868.0,59.1556,59.2091,59.148,59.1786,16868.0
2018-01-23 15:00:00,77.48,77.49,77.4,77.4,22241.0,59.1786,59.1862,59.1175,59.1175,22241.0
2018-01-23 15:05:00,77.38,77.38,77.33,77.34,17925.0,59.1022,59.1022,59.064,59.0716,17925.0
2018-01-23 15:10:00,77.33,77.33,77.22,77.23,21287.0,59.064,59.064,58.98,58.9876,21287.0
2018-01-23 15:15:00,77.23,77.31,77.22,77.3,54007.0,58.9876,59.0487,58.98,59.0411,54007.0
2018-01-23 15:20:00,77.3,77.42,77.29,77.41,11656.0,59.0411,59.1327,59.0334,59.1251,11656.0
2018-01-23 15:25:00,77.42,77.42,77.36,77.42,21305.0,59.1327,59.1327,59.0869,59.1327,21305.0
2018-01-23 15:30:00,77.42,77.42,77.38,77.41,26025.0,59.1327,59.1327,59.1022,59.1251,26025.0
2018-01-23 15:35:00,77.41,77.45,77.39,77.43,45850.0,59.1251,59.1556,59.1098,59.1404,45850.0
2018-01-23 15:40:00,77.42,77.44,77.4,77.43,38956.0,59.1327,59.148,59.1175,59.1404,38956.0
2018-01-23 15:45:00,77.43,77.51,77.42,77.49,74084.0,59.1404,59.2015,59.1327,59.1862,74084.0
2018-01-23 15:50:00,77.5,77.5,77.46,77.49,41632.0,59.1938,59.1938,59.1633,59.1862,41632.0
2018-01-23 15:55:00,77.5,77.56,77.49,77.52,108493.0,59.1938,59.2397,59.1862,59.2091,108493.0
2018-01-24 09:30:00,77.52,77.52,77.21,77.32,45498.0,59.2091,59.2091,58.9723,59.0564,45498.0
2018-01-24 09:35:00,77.36,77.45,77.19,77.28,26097.0,59.0869,59.1556,58.9571,59.0258,26097.0
2018-01-24 09:40:00,77.26,77.56,77.26,77.38,22292.0,59.0105,59.2397,59.0105,59.1022,22292.0
2018-01-24 09:45:00,77.38,77.73,77.35,77.73,51725.0,59.1022,59.3695,59.0793,59.3695,51725.0
2018-01-24 09:50:00,77.74,77.78,77.64,77.67,41062.0,59.3771,59.4077,59.3008,59.3237,41062.0
2018-01-24 09:55:00,77.66,77.72,77.63,77.63,22423.0,59.316,59.3619,59.2931,59.2931,22423.0
2018-01-24 10:00:00,77.65,77.75,77.63,77.72,31223.0,59.3084,59.3848,59.2931,59.3619,31223.0
2018-01-24 10:05:00,77.72,77.74,77.6,77.69,20743.0,59.3619,59.3771,59.2702,59.339,20743.0
2018-01-24 10:10:00,77.67,77.75,77.66,77.68,40449.0,59.3237,59.3848,59.316,59.3313,40449.0
2018-01-24 10:15:00,77.69,77.71,77.61,77.64,17205.0,59.339,59.3542,59.2779,59.3008,17205.0
2018-01-24 10:20:00,77.66,77.68,77.56,77.59,18422.0,59.316,59.3313,59.2397,59.2626,18422.0
2018-01-24 10:25:00,77.58,77.65,77.58,77.61,28000.0,59.2549,59.3084,59.2549,59.2779,28000.0
2018-01-24 10:30:00,77.6,77.63,77.57,77.59,9503.0,59.2702,59.2931,59.2473,59.2626,9503.0
2018-01-24 10:35:00,77.59,77.7,77.57,77.69,29627.0,59.2626,59.3466,59.2473,59.339,29627.0
2018-01-24 10:40:00,77.69,77.7,77.65,77.67,11826.0,59.339,59.3466,59.3084,59.3237,11826.0
2018-01-24 10:45:00,77.67,77.68,77.62,77.62,23068.0,59.3237,59.3313,59.2855,59.2855,23068.0
2018-01-24 10:50:00,77.62,77.64,77.57,77.62,14854.0,59.2855,59.3008,59.2473,59.2855,14854.0
2018-01-24 10:55:00,77.62,77.63,77.53,77.6,23483.0,59.2855,59.2931,59.2168,59.2702,23483.0
2018-01-24 11:00:00,77.61,77.64,77.57,77.62,17655.0,59.2779,59.3008,59.2473,59.2855,17655.0
2018-01-24 11:05:00,77.62,77.68,77.58,77.58,18711.0,59.2855,59.3313,59.2549,59.2549,18711.0
2018-01-24 11:10:00,77.6,77.61,77.41,77.44,30497.0,59.2702,59.2779,59.1251,59.148,30497.0
2018-01-24 11:15:00,77.39,77.44,77.28,77.41,9133.0,59.1098,59.148,59.0258,59.1251,9133.0
2018-01-24 11:20:00,77.43,77.44,77.36,77.36,11268.0,59.1404,59.148,59.0869,59.0869,11268.0
2018-01-24 11:25:00,77.38,77.39,77.17,77.17,24245.0,59.1022,59.1098,58.9418,58.9418,24245.0
2018-01-24 11:30:00,77.2,77.21,76.86,76.92,55415.0,58.9647,58.9723,58.705,58.7508,55415.0
2018-01-24 11:35:00,76.93,76.98,76.81,76.84,46377.0,58.7585,58.7967,58.6668,58.6897,46377.0
2018-01-24 11:40:00,76.85,76.94,76.81,76.86,37804.0,58.6974,58.7661,58.6668,58.705,37804.0
2018-01-24 11:45:00,76.87,76.91,76.74,76.78,28957.0,58.7126,58.7432,58.6134,58.6439,28957.0
2018-01-24 11:50:00,76.79,76.95,76.74,76.95,40440.0,58.6515,58.7738,58.6134,58.7738,40440.0
2018-01-24 11:55:00,76.94,76.97,76.89,76.92,37043.0,58.7661,58.789,58.7279,58.7508,37043.0
2018-01-24 12:00:00,76.93,76.93,76.76,76.8,12132.0,58.7585,58.7585,58.6286,58.6592,12132.0
2018-01-24 12:05:00,76.8,76.85,76.62,76.62,21464.0,58.6592,58.6974,58.5217,58.5217,21464.0
2018-01-24 12:10:00,76.63,76.81,76.61,76.81,10401.0,58.5293,58.6668,58.5141,58.6668,10401.0
2018-01-24 12:15:00,76.82,76.84,76.71,76.77,14702.0,58.6745,58.6897,58.5904,58.6363,14702.0
2018-01-24 12:20:00,76.79,76.8,76.53,76.54,14956.0,58.6515,58.6592,58.453,58.4606,14956.0
2018-01-24 12:25:00,76.53,76.56,76.33,76.47,40869.0,58.453,58.4759,58.3002,58.4071,40869.0
2018-01-24 12:30:00,76.47,76.52,76.32,76.44,32314.0,58.4071,58.4453,58.2926,58.3842,32314.0
2018-01-24 12:35:00,76.44,76.58,76.42,76.43,16050.0,58.3842,58.4911,58.3689,58.3766,16050.0
2018-01-24 12:40:00,76.42,76.43,76.2,76.25,36052.0,58.3689,58.3766,58.2009,58.2391,36052.0
2018-01-24 12:45:00,76.25,76.37,76.22,76.37,18732.0,58.2391,58.3308,58.2162,58.3308,18732.0
2018-01-24 12:50:00,76.4,76.51,76.38,76.48,11778.0,58.3537,58.4377,58.3384,58.4148,11778.0
2018-01-24 12:55:00,76.48,76.72,76.48,76.69,14210.0,58.4148,58.5981,58.4148,58.5752,14210.0
2018-01-24 13:00:00,76.7,76.74,76.61,76.62,10934.0,58.5828,58.6134,58.5141,58.5217,10934.0
2018-01-24 13:05:00,76.6,76.66,76.24,76.25,40337.0,58.5064,58.5523,58.2315,58.2391,40337.0
2018-01-24 13:10:00,76.23,76.29,76.13,76.28,33312.0,58.2238,58.2696,58.1474,58.262,33312.0
2018-01-24 13:15:00,76.28,76.29,76.15,76.22,17227.0,58.262,58.2696,58.1627,58.2162,17227.0
2018-01-24 13:20:00,76.19,76.36,76.16,76.34,13946.0,58.1933,58.3231,58.1704,58.3078,13946.0
2018-01-24 13:25:00,76.35,76.55,76.35,76.49,25884.0,58.3155,58.4682,58.3155,58.4224,25884.0
2018-01-24 13:30:00,76.5,76.59,76.42,76.59,21532.0,58.43,58.4988,58.3689,58.4988,21532.0
2018-01-24 13:35:00,76.59,76.71,76.57,76.69,26283.0,58.4988,58.5904,58.4835,58.5752,26283.0
2018-01-24 13:40:00,76.66,76.82,76.62,76.79,25933.0,58.5523,58.6745,58.5217,58.6515,25933.0
2018-01-24 13:45:00,76.78,76.8,76.65,76.67,21789.0,58.6439,58.6592,58.5446,58.5599,21789.0
2018-01-24 13:50:00,76.68,76.83,76.65,76.83,21024.0,58.5675,58.6821,58.5446,58.6821,21024.0
2018-01-24 13:55:00,76.83,76.83,76.53,76.59,33174.0,58.6821,58.6821,58.453,58.4988,33174.0
2018-01-24 14:00:00,76.6,76.65,76.53,76.62,18158.0,58.5064,58.5446,58.453,58.5217,18158.0
2018-01-24 14:05:00,76.61,76.72,76.59,76.7,11718.0,58.5141,58.5981,58.4988,58.5828,11718.0
2018-01-24 14:10:00,76.7,76.78,76.7,76.77,7925.0,58.5828,58.6439,58.5828,58.6363,7925.0
2018-01-24 14:15:00,76.78,76.94,76.78,76.93,18892.0,58.6439,58.7661,58.6439,58.7585,18892.0
2018-01-24 14:20:00,76.92,76.94,76.86,76.86,15461.0,58.7508,58.7661,58.705,58.705,15461.0
2018-01-24 14:25:00,76.86,76.97,76.86,76.97,7549.0,58.705,58.789,58.705,58.789,7549.0
2018-01-24 14:30:00,76.95,77.23,76.85,76.88,68798.0,58.7738,58.9876,58.6974,58.7203,68798.0
2018-01-24 14:35:00,76.85,76.89,76.83,76.86,16242.0,58.6974,58.7279,58.6821,58.705,16242.0
2018-01-24 14:40:00,76.87,76.93,76.85,76.87,13734.0,58.7126,58.7585,58.6974,58.7126,13734.0
2018-01-24 14:45:00,76.9,76.99,76.9,76.98,18344.0,58.7356,58.8043,58.7356,58.7967,18344.0
2018-01-24 14:50:00,76.98,76.99,76.86,76.88,17282.0,58.7967,58.8043,58.705,58.7203,17282.0
2018-01-24 14:55:00,76.89,76.96,76.89,76.95,9316.0,58.7279,58.7814,58.7279,58.7738,9316.0
2018-01-24 15:00:00,76.95,76.96,76.8,76.8,20494.0,58.7738,58.7814,58.6592,58.6592,20494.0
2018-01-24 15:05:00,76.82,76.95,76.81,76.93,7104.0,58.6745,58.7738,58.6668,58.7585,7104.0
2018-01-24 15:10:00,76.92,76.98,76.88,76.88,21418.0,58.7508,58.7967,58.7203,58.7203,21418.0
2018-01-24 15:15:00,76.87,76.92,76.84,76.87,11944.0,58.7126,58.7508,58.6897,58.7126,11944.0
2018-01-24 15:20:00,76.85,76.94,76.85,76.93,29241.0,58.6974,58.7661,58.6974,58.7585,29241.0
2018-01-24 15:25:00,76.93,76.95,76.88,76.89,17639.0,58.7585,58.7738,58.7203,58.7279,17639.0
2018-01-24 15:30:00,76.88,76.91,76.78,76.81,28133.0,58.7203,58.7432,58.6439,58.6668,28133.0
2018-01-24 15:35:00,76.82,76.91,76.82,76.88,39045.0,58.6745,58.7432,58.6745,58.7203,39045.0
2018-01-24 15:40:00,76.88,76.91,76.81,76.88,27836.0,58.7203,58.7432,58.6668,58.7203,27836.0
2018-01-24 15:45:00,76.89,77.03,76.89,77.0,38265.0,58.7279,58.8349,58.7279,58.8119,38265.0
2018-01-24 15:50:00,76.99,76.99,76.89,76.91,52525.0,58.8043,58.8043,58.7279,58.7432,52525.0
2018-01-24 15:55:00,76.89,76.93,76.77,76.8,150599.0,58.7279,58.7585,58.6363,58.6592,150599.0
2018-01-25 09:30:00,76.01,76.07,75.37,75.44,168228.0,58.0558,58.1016,57.567,57.6204,168228.0
2018-01-25 09:35:00,75.42,75.8,75.38,75.63,69219.0,57.6052,57.8954,57.5746,57.7655,69219.0
2018-01-25 09:40:00,75.63,75.82,75.53,75.71,114444.0,57.7655,57.9107,57.6892,57.8267,114444.0
2018-01-25 09:45:00,75.68,75.69,75.18,75.5,64760.0,57.8037,57.8114,57.4218,57.6663,64760.0
2018-01-25 09:50:00,75.52,76.11,75.51,76.04,96181.0,57.6815,58.1322,57.6739,58.0787,96181.0
2018-01-25 09:55:00,76.0,76.11,75.73,75.86,53927.0,58.0481,58.1322,57.8419,57.9412,53927.0
2018-01-25 10:00:00,75.93,75.93,75.57,75.64,56300.0,57.9947,57.9947,57.7197,57.7732,56300.0
2018-01-25 10:05:00,75.66,75.73,75.46,75.48,52750.0,57.7885,57.8419,57.6357,57.651,52750.0
2018-01-25 10:10:00,75.47,75.93,75.46,75.93,45125.0,57.6433,57.9947,57.6357,57.9947,45125.0
2018-01-25 10:15:00,75.93,75.94,75.85,75.89,27335.0,57.9947,58.0023,57.9336,57.9641,27335.0
2018-01-25 10:20:00,75.89,76.02,75.82,76.02,62301.0,57.9641,58.0634,57.9107,58.0634,62301.0
2018-01-25 10:25:00,76.01,76.01,75.75,75.88,35414.0,58.0558,58.0558,57.8572,57.9565,35414.0
2018-01-25 10:30:00,75.86,75.97,75.82,75.97,61513.0,57.9412,58.0252,57.9107,58.0252,61513.0
2018-01-25 10:35:00,75.99,76.04,75.75,75.75,53310.0,58.0405,58.0787,57.8572,57.8572,53310.0
2018-01-25 10:40:00,75.75,75.87,75.74,75.86,34455.0,57.8572,57.9489,57.8496,57.9412,34455.0
2018-01-25 10:45:00,75.88,75.97,75.81,75.83,30418.0,57.9565,58.0252,57.903,57.9183,30418.0
2018-01-25 10:50:00,75.84,76.01,75.8,75.98,39387.0,57.9259,58.0558,57.8954,58.0329,39387.0
2018-01-25 10:55:00,75.98,75.98,75.75,75.86,32827.0,58.0329,58.0329,57.8572,57.9412,32827.0
2018-01-25 11:00:00,75.84,75.89,75.76,75.78,16396.0,57.9259,57.9641,57.8648,57.8801,16396.0
2018-01-25 11:05:00,75.78,75.88,75.75,75.83,19859.0,57.8801,57.9565,57.8572,57.9183,19859.0
2018-01-25 11:10:00,75.83,75.92,75.79,75.89,96922.0,57.9183,57.987,57.8878,57.9641,96922.0
2018-01-25 11:15:00,75.88,75.96,75.82,75.92,69605.0,57.9565,58.0176,57.9107,57.987,69605.0
2018-01-25 11:20:00,75.92,75.94,75.84,75.85,49960.0,57.987,58.0023,57.9259,57.9336,49960.0
2018-01-25 11:25:00,75.85,75.91,75.8,75.87,32298.0,57.9336,57.9794,57.8954,57.9489,32298.0
2018-01-25 11:30:00,75.87,76.2,75.87,76.18,56406.0,57.9489,58.2009,57.9489,58.1856,56406.0
2018-01-25 11:35:00,76.18,76.18,75.99,76.06,27668.0,58.1856,58.1856,58.0405,58.094,27668.0
2018-01-25 11:40:00,76.04,76.09,75.98,76.0,38028.0,58.0787,58.1169,58.0329,58.0481,38028.0
2018-01-25 11:45:00,76.01,76.06,75.94,76.05,58684.0,58.0558,58.094,58.0023,58.0863,58684.0
2018-01-25 11:50:00,76.06,76.06,75.98,76.04,22952.0,58.094,58.094,58.0329,58.0787,22952.0
2018-01-25 11:55:00,76.01,76.08,76.01,76.03,37845.0,58.0558,58.1093,58.0558,58.0711,37845.0
2018-01-25 12:00:00,76.02,76.02,75.93,75.97,80407.0,58.0634,58.0634,57.9947,58.0252,80407.0
2018-01-25 12:05:00,75.98,76.0,75.93,75.93,14045.0,58.0329,58.0481,57.9947,57.9947,14045.0
2018-01-25 12:10:00,75.94,75.95,75.87,75.91,42462.0,58.0023,58.01,57.9489,57.9794,42462.0
2018-01-25 12:15:00,75.91,75.91,75.81,75.85,36617.0,57.9794,57.9794,57.903,57.9336,36617.0
2018-01-25 12:20:00,75.84,75.88,75.83,75.85,15482.0,57.9259,57.9565,57.9183,57.9336,15482.0
2018-01-25 12:25:00,75.85,75.98,75.81,75.97,13887.0,57.9336,58.0329,57.903,58.0252,13887.0
2018-01-25 12:30:00,75.98,76.02,75.94,76.02,36193.0,58.0329,58.0634,58.0023,58.0634,36193.0
2018-01-25 12:35:00,76.04,76.11,75.99,76.01,33026.0,58.0787,58.1322,58.0405,58.0558,33026.0
2018-01-25 12:40:00,75.99,76.0,75.91,75.97,12943.0,58.0405,58.0481,57.9794,58.0252,12943.0
2018-01-25 12:45:00,75.98,75.99,75.93,75.97,12597.0,58.0329,58.0405,57.9947,58.0252,12597.0
2018-01-25 12:50:00,75.97,75.97,75.86,75.91,31276.0,58.0252,58.0252,57.9412,57.9794,31276.0
2018-01-25 12:55:00,75.91,75.94,75.85,75.92,29143.0,57.9794,58.0023,57.9336,57.987,29143.0
2018-01-25 13:00:00,75.92,75.94,75.78,75.78,23767.0,57.987,58.0023,57.8801,57.8801,23767.0
2018-01-25 13:05:00,75.79,75.91,75.76,75.89,13438.0,57.8878,57.9794,57.8648,57.9641,13438.0
2018-01-25 13:10:00,75.89,75.96,75.86,75.96,11006.0,57.9641,58.0176,57.9412,58.0176,11006.0
2018-01-25 13:15:00,75.94,75.95,75.87,75.88,23265.0,58.0023,58.01,57.9489,57.9565,23265.0
2018-01-25 13:20:00,75.88,75.88,75.77,75.8,13640.0,57.9565,57.9565,57.8725,57.8954,13640.0
2018-01-25 13:25:00,75.82,75.88,75.76,75.76,13880.0,57.9107,57.9565,57.8648,57.8648,13880.0
2018-01-25 13:30:00,75.77,75.82,75.75,75.78,22240.0,57.8725,57.9107,57.8572,57.8801,22240.0
2018-01-25 13:35:00,75.77,75.87,75.73,75.84,20173.0,57.8725,57.9489,57.8419,57.9259,20173.0
2018-01-25 13:40:00,75.84,75.92,75.82,75.92,26578.0,57.9259,57.987,57.9107,57.987,26578.0
2018-01-25 13:45:00,75.92,75.92,75.83,75.83,23840.0,57.987,57.987,57.9183,57.9183,23840.0
2018-01-25 13:50:00,75.83,75.9,75.83,75.86,18711.0,57.9183,57.9718,57.9183,57.9412,18711.0
2018-01-25 13:55:00,75.87,75.9,75.85,75.88,20780.0,57.9489,57.9718,57.9336,57.9565,20780.0
2018-01-25 14:00:00,75.88,75.96,75.87,75.92,27556.0,57.9565,58.0176,57.9489,57.987,27556.0
2018-01-25 14:05:00,75.92,76.02,75.92,75.96,43581.0,57.987,58.0634,57.987,58.0176,43581.0
2018-01-25 14:10:00,75.96,75.96,75.77,75.95,40922.0,58.0176,58.0176,57.8725,58.01,40922.0
2018-01-25 14:15:00,75.93,75.96,75.86,75.95,20307.0,57.9947,58.0176,57.9412,58.01,20307.0
2018-01-25 14:20:00,75.95,75.97,75.83,75.85,31650.0,58.01,58.0252,57.9183,57.9336,31650.0
2018-01-25 14:25:00,75.85,75.92,75.84,75.92,14333.0,57.9336,57.987,57.9259,57.987,14333.0
2018-01-25 14:30:00,75.91,75.96,75.89,75.92,17595.0,57.9794,58.0176,57.9641,57.987,17595.0
2018-01-25 14:35:00,75.91,75.91,75.86,75.9,9547.0,57.9794,57.9794,57.9412,57.9718,9547.0
2018-01-25 14:40:00,75.89,75.93,75.86,75.93,14519.0,57.9641,57.9947,57.9412,57.9947,14519.0
2018-01-25 14:45:00,75.93,75.95,75.85,75.91,14657.0,57.9947,58.01,57.9336,57.9794,14657.0
2018-01-25 14:50:00,75.93,75.94,75.85,75.93,20469.0,57.9947,58.0023,57.9336,57.9947,20469.0
2018-01-25 14:55:00,75.94,76.04,75.94,75.96,25585.0,58.0023,58.0787,58.0023,58.0176,25585.0
2018-01-25 15:00:00,75.96,76.0,75.93,75.97,22701.0,58.0176,58.0481,57.9947,58.0252,22701.0
2018-01-25 15:05:00,75.96,75.99,75.92,75.93,42043.0,58.0176,58.0405,57.987,57.9947,42043.0
2018-01-25 15:10:00,75.92,75.97,75.85,75.93,17093.0,57.987,58.0252,57.9336,57.9947,17093.0
2018-01-25 15:15:00,75.93,76.03,75.93,76.02,38636.0,57.9947,58.0711,57.9947,58.0634,38636.0
2018-01-25 15:20:00,76.03,76.12,76.03,76.11,18583.0,58.0711,58.1398,58.0711,58.1322,18583.0
2018-01-25 15:25:00,76.13,76.25,76.12,76.17,26485.0,58.1474,58.2391,58.1398,58.178,26485.0
2018-01-25 15:30:00,76.18,76.27,76.16,76.26,28354.0,58.1856,58.2544,58.1704,58.2467,28354.0
2018-01-25 15:35:00,76.26,76.26,76.17,76.2,32760.0,58.2467,58.2467,58.178,58.2009,32760.0
2018-01-25 15:40:00,76.21,76.29,76.16,76.24,27062.0,58.2085,58.2696,58.1704,58.2315,27062.0
2018-01-25 15:45:00,76.24,76.31,76.22,76.23,36617.0,58.2315,58.2849,58.2162,58.2238,36617.0
2018-01-25 15:50:00,76.22,76.3,76.22,76.22,44199.0,58.2162,58.2773,58.2162,58.2162,44199.0
2018-01-25 15:55:00,76.24,76.3,76.22,76.27,104883.0,58.2315,58.2773,58.2162,58.2544,104883.0
2018-01-26 09:30:00,76.46,76.87,76.46,76.67,92597.0,58.3995,58.7126,58.3995,58.5599,92597.0
2018-01-26 09:35:00,76.65,76.86,76.55,76.65,36851.0,58.5446,58.705,58.4682,58.5446,36851.0
2018-01-26 09:40:00,76.68,76.75,76.61,76.64,24920.0,58.5675,58.621,58.5141,58.537,24920.0
2018-01-26 09:45:00,76.65,76.75,76.62,76.75,75114.0,58.5446,58.621,58.5217,58.621,75114.0
2018-01-26 09:50:00,76.74,76.97,76.74,76.96,19800.0,58.6134,58.789,58.6134,58.7814,19800.0
2018-01-26 09:55:00,76.94,77.1,76.79,76.84,60641.0,58.7661,58.8883,58.6515,58.6897,60641.0
2018-01-26 10:00:00,76.84,76.86,76.73,76.85,50669.0,58.6897,58.705,58.6057,58.6974,50669.0
2018-01-26 10:05:00,76.84,76.89,76.78,76.87,26138.0,58.6897,58.7279,58.6439,58.7126,26138.0
2018-01-26 10:10:00,76.84,76.84,76.76,76.76,20587.0,58.6897,58.6897,58.6286,58.6286,20587.0
2018-01-26 10:15:00,76.76,76.77,76.65,76.71,55448.0,58.6286,58.6363,58.5446,58.5904,55448.0
2018-01-26 10:20:00,76.71,76.77,76.44,76.52,30105.0,58.5904,58.6363,58.3842,58.4453,30105.0
2018-01-26 10:25:00,76.51,76.58,76.47,76.5,14381.0,58.4377,58.4911,58.4071,58.43,14381.0
2018-01-26 10:30:00,76.5,76.62,76.48,76.58,14305.0,58.43,58.5217,58.4148,58.4911,14305.0
2018-01-26 10:35:00,76.6,76.62,76.54,76.6,24678.0,58.5064,58.5217,58.4606,58.5064,24678.0
2018-01-26 10:40:00,76.61,76.71,76.6,76.67,19610.0,58.5141,58.5904,58.5064,58.5599,19610.0
2018-01-26 10:45:00,76.67,76.68,76.6,76.61,8291.0,58.5599,58.5675,58.5064,58.5141,8291.0
2018-01-26 10:50:00,76.6,76.73,76.54,76.55,33122.0,58.5064,58.6057,58.4606,58.4682,33122.0
2018-01-26 10:55:00,76.56,76.56,76.43,76.45,28519.0,58.4759,58.4759,58.3766,58.3919,28519.0
2018-01-26 11:00:00,76.45,76.53,76.37,76.41,15739.0,58.3919,58.453,58.3308,58.3613,15739.0
2018-01-26 11:05:00,76.4,76.51,76.39,76.5,18906.0,58.3537,58.4377,58.346,58.43,18906.0
2018-01-26 11:10:00,76.51,76.63,76.5,76.59,16844.0,58.4377,58.5293,58.43,58.4988,16844.0
2018-01-26 11:15:00,76.58,76.7,76.58,76.7,11644.0,58.4911,58.5828,58.4911,58.5828,11644.0
2018-01-26 11:20:00,76.7,76.74,76.63,76.65,9405.0,58.5828,58.6134,58.5293,58.5446,9405.0
2018-01-26 11:25:00,76.65,76.73,76.62,76.73,9560.0,58.5446,58.6057,58.5217,58.6057,9560.0
2018-01-26 11:30:00,76.73,76.82,76.73,76.73,13193.0,58.6057,58.6745,58.6057,58.6057,13193.0
2018-01-26 11:35:00,76.71,76.77,76.67,76.7,21287.0,58.5904,58.6363,58.5599,58.5828,21287.0
2018-01-26 11:40:00,76.69,76.7,76.58,76.65,34755.0,58.5752,58.5828,58.4911,58.5446,34755.0
2018-01-26 11:45:00,76.66,76.67,76.62,76.63,5780.0,58.5523,58.5599,58.5217,58.5293,5780.0
2018-01-26 11:50:00,76.62,76.67,76.62,76.65,16019.0,58.5217,58.5599,58.5217,58.5446,16019.0
2018-01-26 11:55:00,76.65,76.72,76.65,76.72,21267.0,58.5446,58.5981,58.5446,58.5981,21267.0
2018-01-26 12:00:00,76.73,76.78,76.71,76.71,9024.0,58.6057,58.6439,58.5904,58.5904,9024.0
2018-01-26 12:05:00,76.71,76.73,76.69,76.69,23143.0,58.5904,58.6057,58.5752,58.5752,23143.0
2018-01-26 12:10:00,76.69,76.9,76.68,76.86,34696.0,58.5752,58.7356,58.5675,58.705,34696.0
2018-01-26 12:15:00,76.87,76.9,76.8,76.85,35468.0,58.7126,58.7356,58.6592,58.6974,35468.0
2018-01-26 12:20:00,76.84,76.85,76.72,76.76,48498.0,58.6897,58.6974,58.5981,58.6286,48498.0
2018-01-26 12:25:00,76.76,76.94,76.76,76.93,26939.0,58.6286,58.7661,58.6286,58.7585,26939.0
2018-01-26 12:30:00,76.94,76.98,76.86,76.97,14289.0,58.7661,58.7967,58.705,58.789,14289.0
2018-01-26 12:35:00,76.97,76.97,76.79,76.83,20413.0,58.789,58.789,58.6515,58.6821,20413.0
2018-01-26 12:40:00,76.83,76.97,76.83,76.97,47555.0,58.6821,58.789,58.6821,58.789,47555.0
2018-01-26 12:45:00,76.97,77.01,76.91,77.0,19006.0,58.789,58.8196,58.7432,58.8119,19006.0
2018-01-26 12:50:00,77.0,77.02,76.95,76.98,36219.0,58.8119,58.8272,58.7738,58.7967,36219.0
2018-01-26 12:55:00,76.98,77.12,76.98,77.11,42708.0,58.7967,58.9036,58.7967,58.896,42708.0
2018-01-26 13:00:00,77.11,77.17,77.06,77.16,13809.0,58.896,58.9418,58.8578,58.9341,13809.0
2018-01-26 13:05:00,77.17,77.19,77.14,77.19,6771.0,58.9418,58.9571,58.9189,58.9571,6771.0
2018-01-26 13:10:00,77.2,77.26,77.2,77.25,6629.0,58.9647,59.0105,58.9647,59.0029,6629.0
2018-01-26 13:15:00,77.26,77.34,77.23,77.28,8289.0,59.0105,59.0716,58.9876,59.0258,8289.0
2018-01-26 13:20:00,77.3,77.43,77.3,77.41,10656.0,59.0411,59.1404,59.0411,59.1251,10656.0
2018-01-26 13:25:00,77.41,77.41,77.38,77.4,16376.0,59.1251,59.1251,59.1022,59.1175,16376.0
2018-01-26 13:30:00,77.4,77.4,77.32,77.39,13465.0,59.1175,59.1175,59.0564,59.1098,13465.0
2018-01-26 13:35:00,77.42,77.42,77.33,77.36,8090.0,59.1327,59.1327,59.064,59.0869,8090.0
2018-01-26 13:40:00,77.34,77.34,77.3,77.32,11656.0,59.0716,59.0716,59.0411,59.0564,11656.0
2018-01-26 13:45:00,77.32,77.37,77.32,77.37,7160.0,59.0564,59.0945,59.0564,59.0945,7160.0
2018-01-26 13:50:00,77.39,77.52,77.38,77.51,10604.0,59.1098,59.2091,59.1022,59.2015,10604.0
2018-01-26 13:55:00,77.51,77.6,77.5,77.59,37589.0,59.2015,59.2702,59.1938,59.2626,37589.0
2018-01-26 14:00:00,77.58,77.59,77.49,77.51,16673.0,59.2549,59.2626,59.1862,59.2015,16673.0
2018-01-26 14:05:00,77.52,77.52,77.38,77.43,15431.0,59.2091,59.2091,59.1022,59.1404,15431.0
2018-01-26 14:10:00,77.44,77.51,77.43,77.51,14060.0,59.148,59.2015,59.1404,59.2015,14060.0
2018-01-26 14:15:00,77.51,77.54,77.46,77.48,8259.0,59.2015,59.2244,59.1633,59.1786,8259.0
2018-01-26 14:20:00,77.47,77.52,77.46,77.5,8823.0,59.1709,59.2091,59.1633,59.1938,8823.0
2018-01-26 14:25:00,77.49,77.53,77.48,77.51,21535.0,59.1862,59.2168,59.1786,59.2015,21535.0
2018-01-26 14:30:00,77.51,77.58,77.48,77.57,33165.0,59.2015,59.2549,59.1786,59.2473,33165.0
2018-01-26 14:35:00,77.58,77.61,77.56,77.58,19165.0,59.2549,59.2779,59.2397,59.2549,19165.0
2018-01-26 14:40:00,77.59,77.66,77.58,77.63,18608.0,59.2626,59.316,59.2549,59.2931,18608.0
2018-01-26 14:45:00,77.63,77.7,77.63,77.7,11257.0,59.2931,59.3466,59.2931,59.3466,11257.0
2018-01-26 14:50:00,77.69,77.75,77.68,77.72,25493.0,59.339,59.3848,59.3313,59.3619,25493.0
2018-01-26 14:55:00,77.73,77.74,77.59,77.59,11580.0,59.3695,59.3771,59.2626,59.2626,11580.0
2018-01-26 15:00:00,77.56,77.56,77.37,77.4,37894.0,59.2397,59.2397,59.0945,59.1175,37894.0
2018-01-26 15:05:00,77.41,77.52,77.39,77.51,30513.0,59.1251,59.2091,59.1098,59.2015,30513.0
2018-01-26 15:10:00,77.51,77.57,77.49,77.55,27511.0,59.2015,59.2473,59.1862,59.232,27511.0
2018-01-26 15:15:00,77.56,77.68,77.56,77.64,29723.0,59.2397,59.3313,59.2397,59.3008,29723.0
2018-01-26 15:20:00,77.65,77.65,77.52,77.56,30418.0,59.3084,59.3084,59.2091,59.2397,30418.0
2018-01-26 15:25:00,77.56,77.62,77.53,77.55,37113.0,59.2397,59.2855,59.2168,59.232,37113.0
2018-01-26 15:30:00,77.54,77.66,77.54,77.66,22181.0,59.2244,59.316,59.2244,59.316,22181.0
2018-01-26 15:35:00,77.67,77.74,77.66,77.73,22633.0,59.3237,59.3771,59.316,59.3695,22633.0
2018-01-26 15:40:00,77.73,77.77,77.7,77.77,19268.0,59.3695,59.4001,59.3466,59.4001,19268.0
2018-01-26 15:45:00,77.76,77.76,77.66,77.71,31705.0,59.3924,59.3924,59.316,59.3542,31705.0
2018-01-26 15:50:00,77.71,77.75,77.67,77.7,34766.0,59.3542,59.3848,59.3237,59.3466,34766.0
2018-01-26 15:55:00,77.7,77.88,77.68,77.82,165553.0,59.3466,59.4841,59.3313,59.4382,165553.0
2018-01-29 09:30:00,77.43,77.45,77.17,77.3,76921.0,59.1404,59.1556,58.9418,59.0411,76921.0
2018-01-29 09:35:00,77.28,77.63,77.28,77.61,46550.0,59.0258,59.2931,59.0258,59.2779,46550.0
2018-01-29 09:40:00,77.61,77.64,77.38,77.53,76417.0,59.2779,59.3008,59.1022,59.2168,76417.0
2018-01-29 09:45:00,77.56,77.87,77.55,77.8,40170.0,59.2397,59.4764,59.232,59.423,40170.0
2018-01-29 09:50:00,77.77,77.79,77.55,77.59,32616.0,59.4001,59.4153,59.232,59.2626,32616.0
2018-01-29 09:55:00,77.63,77.63,77.44,77.55,31774.0,59.2931,59.2931,59.148,59.232,31774.0
2018-01-29 10:00:00,77.56,77.56,77.43,77.46,21755.0,59.2397,59.2397,59.1404,59.1633,21755.0
2018-01-29 10:05:00,77.46,77.49,77.2,77.23,64323.0,59.1633,59.1862,58.9647,58.9876,64323.0
2018-01-29 10:10:00,77.23,77.33,76.93,76.96,59485.0,58.9876,59.064,58.7585,58.7814,59485.0
2018-01-29 10:15:00,76.96,77.01,76.8,77.01,36774.0,58.7814,58.8196,58.6592,58.8196,36774.0
2018-01-29 10:20:00,77.01,77.11,76.91,77.02,15139.0,58.8196,58.896,58.7432,58.8272,15139.0
2018-01-29 10:25:00,77.05,77.13,77.02,77.05,21673.0,58.8501,58.9112,58.8272,58.8501,21673.0
2018-01-29 10:30:00,77.06,77.06,76.73,76.76,23295.0,58.8578,58.8578,58.6057,58.6286,23295.0
2018-01-29 10:35:00,76.72,76.87,76.56,76.71,39823.0,58.5981,58.7126,58.4759,58.5904,39823.0
2018-01-29 10:40:00,76.68,76.7,76.57,76.67,21466.0,58.5675,58.5828,58.4835,58.5599,21466.0
2018-01-29 10:45:00,76.65,76.88,76.64,76.77,20195.0,58.5446,58.7203,58.537,58.6363,20195.0
2018-01-29 10:50:00,76.76,76.76,76.6,76.67,19868.0,58.6286,58.6286,58.5064,58.5599,19868.0
2018-01-29 10:55:00,76.7,76.92,76.7,76.87,15809.0,58.5828,58.7508,58.5828,58.7126,15809.0
2018-01-29 11:00:00,76.88,76.93,76.83,76.84,18728.0,58.7203,58.7585,58.6821,58.6897,18728.0
2018-01-29 11:05:00,76.86,76.87,76.73,76.77,16228.0,58.705,58.7126,58.6057,58.6363,16228.0
2018-01-29 11:10:00,76.76,76.76,76.68,76.76,17507.0,58.6286,58.6286,58.5675,58.6286,17507.0
2018-01-29 11:15:00,76.78,76.79,76.62,76.62,17184.0,58.6439,58.6515,58.5217,58.5217,17184.0
2018-01-29 11:20:00,76.64,76.72,76.56,76.72,20911.0,58.537,58.5981,58.4759,58.5981,20911.0
2018-01-29 11:25:00,76.7,76.82,76.68,76.81,15696.0,58.5828,58.6745,58.5675,58.6668,15696.0
2018-01-29 11:30:00,76.79,76.82,76.77,76.78,19846.0,58.6515,58.6745,58.6363,58.6439,19846.0
2018-01-29 11:35:00,76.79,76.79,76.73,76.75,11347.0,58.6515,58.6515,58.6057,58.621,11347.0
2018-01-29 11:40:00,76.76,76.8,76.65,76.8,19057.0,58.6286,58.6592,58.5446,58.6592,19057.0
2018-01-29 11:45:00,76.79,76.88,76.78,76.79,25669.0,58.6515,58.7203,58.6439,58.6515,25669.0
2018-01-29 11:50:00,76.78,76.93,76.77,76.91,12836.0,58.6439,58.7585,58.6363,58.7432,12836.0
2018-01-29 11:55:00,76.91,76.92,76.82,76.86,16063.0,58.7432,58.7508,58.6745,58.705,16063.0
2018-01-29 12:00:00,76.85,76.88,76.81,76.81,8873.0,58.6974,58.7203,58.6668,58.6668,8873.0
2018-01-29 12:05:00,76.81,76.94,76.81,76.89,13973.0,58.6668,58.7661,58.6668,58.7279,13973.0
2018-01-29 12:10:00,76.88,76.96,76.88,76.91,10691.0,58.7203,58.7814,58.7203,58.7432,10691.0
2018-01-29 12:15:00,76.92,76.99,76.89,76.99,10402.0,58.7508,58.8043,58.7279,58.8043,10402.0
2018-01-29 12:20:00,76.97,77.01,76.92,76.93,8738.0,58.789,58.8196,58.7508,58.7585,8738.0
2018-01-29 12:25:00,76.93,76.94,76.86,76.91,11431.0,58.7585,58.7661,58.705,58.7432,11431.0
2018-01-29 12:30:00,76.92,76.97,76.92,76.94,10896.0,58.7508,58.789,58.7508,58.7661,10896.0
2018-01-29 12:35:00,76.96,77.02,76.96,76.98,10475.0,58.7814,58.8272,58.7814,58.7967,10475.0
2018-01-29 12:40:00,76.98,77.0,76.89,76.89,11412.0,58.7967,58.8119,58.7279,58.7279,11412.0
2018-01-29 12:45:00,76.88,76.94,76.87,76.92,21912.0,58.7203,58.7661,58.7126,58.7508,21912.0
2018-01-29 12:50:00,76.91,76.98,76.9,76.98,9865.0,58.7432,58.7967,58.7356,58.7967,9865.0
2018-01-29 12:55:00,76.98,77.04,76.95,77.01,11130.0,58.7967,58.8425,58.7738,58.8196,11130.0
2018-01-29 13:00:00,77.01,77.09,77.0,77.09,8933.0,58.8196,58.8807,58.8119,58.8807,8933.0
2018-01-29 13:05:00,77.08,77.1,77.06,77.09,11657.0,58.873,58.8883,58.8578,58.8807,11657.0
2018-01-29 13:10:00,77.1,77.13,77.06,77.12,16833.0,58.8883,58.9112,58.8578,58.9036,16833.0
2018-01-29 13:15:00,77.12,77.15,77.1,77.12,10475.0,58.9036,58.9265,58.8883,58.9036,10475.0
2018-01-29 13:20:00,77.12,77.14,77.08,77.09,8922.0,58.9036,58.9189,58.873,58.8807,8922.0
2018-01-29 13:25:00,77.09,77.17,77.09,77.15,9254.0,58.8807,58.9418,58.8807,58.9265,9254.0
2018-01-29 13:30:00,77.15,77.17,77.06,77.09,15948.0,58.9265,58.9418,58.8578,58.8807,15948.0
2018-01-29 13:35:00,77.1,77.11,77.08,77.1,8098.0,58.8883,58.896,58.873,58.8883,8098.0
2018-01-29 13:40:00,77.11,77.12,77.1,77.11,8802.0,58.896,58.9036,58.8883,58.896,8802.0
2018-01-29 13:45:00,77.1,77.15,77.04,77.09,13156.0,58.8883,58.9265,58.8425,58.8807,13156.0
2018-01-29 13:50:00,77.09,77.14,77.07,77.09,10558.0,58.8807,58.9189,58.8654,58.8807,10558.0
2018-01-29 13:55:00,77.09,77.11,76.96,76.99,16843.0,58.8807,58.896,58.7814,58.8043,16843.0
2018-01-29 14:00:00,77.0,77.06,76.99,77.03,15197.0,58.8119,58.8578,58.8043,58.8349,15197.0
2018-01-29 14:05:00,77.02,77.05,77.02,77.04,6203.0,58.8272,58.8501,58.8272,58.8425,6203.0
2018-01-29 14:10:00,77.04,77.07,76.98,77.06,14894.0,58.8425,58.8654,58.7967,58.8578,14894.0
2018-01-29 14:15:00,77.06,77.11,77.06,77.1,10007.0,58.8578,58.896,58.8578,58.8883,10007.0
2018-01-29 14:20:00,77.11,77.11,77.0,77.0,12956.0,58.896,58.896,58.8119,58.8119,12956.0
2018-01-29 14:25:00,77.02,77.05,76.93,76.94,12023.0,58.8272,58.8501,58.7585,58.7661,12023.0
2018-01-29 14:30:00,76.95,76.98,76.88,76.89,10910.0,58.7738,58.7967,58.7203,58.7279,10910.0
2018-01-29 14:35:00,76.87,76.93,76.83,76.85,13188.0,58.7126,58.7585,58.6821,58.6974,13188.0
2018-01-29 14:40:00,76.86,76.88,76.8,76.84,12733.0,58.705,58.7203,58.6592,58.6897,12733.0
2018-01-29 14:45:00,76.84,76.94,76.83,76.94,14134.0,58.6897,58.7661,58.6821,58.7661,14134.0
2018-01-29 14:50:00,76.92,76.96,76.88,76.88,14162.0,58.7508,58.7814,58.7203,58.7203,14162.0
2018-01-29 14:55:00,76.89,76.96,76.87,76.89,12403.0,58.7279,58.7814,58.7126,58.7279,12403.0
2018-01-29 15:00:00,76.89,76.89,76.81,76.81,18051.0,58.7279,58.7279,58.6668,58.6668,18051.0
2018-01-29 15:05:00,76.81,76.82,76.75,76.78,36868.0,58.6668,58.6745,58.621,58.6439,36868.0
2018-01-29 15:10:00,76.79,76.81,76.74,76.76,25214.0,58.6515,58.6668,58.6134,58.6286,25214.0
2018-01-29 15:15:00,76.76,76.87,76.76,76.86,22395.0,58.6286,58.7126,58.6286,58.705,22395.0
2018-01-29 15:20:00,76.86,76.86,76.8,76.82,19700.0,58.705,58.705,58.6592,58.6745,19700.0
2018-01-29 15:25:00,76.81,76.84,76.74,76.74,18468.0,58.6668,58.6897,58.6134,58.6134,18468.0
2018-01-29 15:30:00,76.75,76.83,76.74,76.81,21731.0,58.621,58.6821,58.6134,58.6668,21731.0
2018-01-29 15:35:00,76.8,76.83,76.78,76.78,28341.0,58.6592,58.6821,58.6439,58.6439,28341.0
2018-01-29 15:40:00,76.77,76.8,76.61,76.62,43424.0,58.6363,58.6592,58.5141,58.5217,43424.0
2018-01-29 15:45:00,76.61,76.61,76.49,76.5,71128.0,58.5141,58.5141,58.4224,58.43,71128.0
2018-01-29 15:50:00,76.51,76.61,76.51,76.57,73162.0,58.4377,58.5141,58.4377,58.4835,73162.0
2018-01-29 15:55:00,76.57,76.68,76.57,76.57,140200.0,58.4835,58.5675,58.4835,58.4835,140200.0
2018-01-30 09:30:00,76.2,76.45,75.72,76.18,88123.0,58.2009,58.3919,57.8343,58.1856,88123.0
2018-01-30 09:35:00,76.17,76.29,75.96,76.0,43631.0,58.178,58.2696,58.0176,58.0481,43631.0
2018-01-30 09:40:00,75.97,76.03,75.39,75.58,95820.0,58.0252,58.0711,57.5822,57.7274,95820.0
2018-01-30 09:45:00,75.55,75.85,75.48,75.76,92066.0,57.7044,57.9336,57.651,57.8648,92066.0
2018-01-30 09:50:00,75.75,76.02,75.73,75.79,69143.0,57.8572,58.0634,57.8419,57.8878,69143.0
2018-01-30 09:55:00,75.76,75.83,75.59,75.7,40121.0,57.8648,57.9183,57.735,57.819,40121.0
2018-01-30 10:00:00,75.7,75.71,75.51,75.54,33903.0,57.819,57.8267,57.6739,57.6968,33903.0
2018-01-30 10:05:00,75.53,75.55,75.18,75.46,51685.0,57.6892,57.7044,57.4218,57.6357,51685.0
2018-01-30 10:10:00,75.45,75.72,75.45,75.7,33726.0,57.6281,57.8343,57.6281,57.819,33726.0
2018-01-30 10:15:00,75.7,75.7,75.5,75.53,33642.0,57.819,57.819,57.6663,57.6892,33642.0
2018-01-30 10:20:00,75.54,75.75,75.46,75.67,24226.0,57.6968,57.8572,57.6357,57.7961,24226.0
2018-01-30 10:25:00,75.68,76.0,75.68,75.9,21522.0,57.8037,58.0481,57.8037,57.9718,21522.0
2018-01-30 10:30:00,75.89,76.22,75.89,76.17,25548.0,57.9641,58.2162,57.9641,58.178,25548.0
2018-01-30 10:35:00,76.21,76.26,76.11,76.15,18227.0,58.2085,58.2467,58.1322,58.1627,18227.0
2018-01-30 10:40:00,76.16,76.2,76.01,76.09,45325.0,58.1704,58.2009,58.0558,58.1169,45325.0
2018-01-30 10:45:00,76.08,76.11,75.95,75.99,11768.0,58.1093,58.1322,58.01,58.0405,11768.0
2018-01-30 10:50:00,75.99,76.11,75.98,76.11,23921.0,58.0405,58.1322,58.0329,58.1322,23921.0
2018-01-30 10:55:00,76.09,76.18,76.02,76.1,32998.0,58.1169,58.1856,58.0634,58.1245,32998.0
2018-01-30 11:00:00,76.09,76.23,76.02,76.04,16645.0,58.1169,58.2238,58.0634,58.0787,16645.0
2018-01-30 11:05:00,76.05,76.11,75.97,76.11,20222.0,58.0863,58.1322,58.0252,58.1322,20222.0
2018-01-30 11:10:00,76.13,76.28,76.12,76.18,35210.0,58.1474,58.262,58.1398,58.1856,35210.0
2018-01-30 11:15:00,76.19,76.32,76.17,76.31,20357.0,58.1933,58.2926,58.178,58.2849,20357.0
2018-01-30 11:20:00,76.31,76.37,76.15,76.19,18340.0,58.2849,58.3308,58.1627,58.1933,18340.0
2018-01-30 11:25:00,76.19,76.19,76.0,76.01,19302.0,58.1933,58.1933,58.0481,58.0558,19302.0
2018-01-30 11:30:00,76.03,76.12,75.99,76.09,14809.0,58.0711,58.1398,58.0405,58.1169,14809.0
2018-01-30 11:35:00,76.1,76.16,76.05,76.06,15891.0,58.1245,58.1704,58.0863,58.094,15891.0
2018-01-30 11:40:00,76.06,76.2,76.02,76.16,90366.0,58.094,58.2009,58.0634,58.1704,90366.0
2018-01-30 11:45:00,76.17,76.18,75.94,76.02,30406.0,58.178,58.1856,58.0023,58.0634,30406.0
2018-01-30 11:50:00,76.02,76.12,75.99,76.06,13029.0,58.0634,58.1398,58.0405,58.094,13029.0
2018-01-30 11:55:00,76.06,76.08,75.94,75.96,9836.0,58.094,58.1093,58.0023,58.0176,9836.0
2018-01-30 12:00:00,75.99,76.01,75.95,76.0,8594.0,58.0405,58.0558,58.01,58.0481,8594.0
2018-01-30 12:05:00,75.98,76.04,75.92,76.03,8962.0,58.0329,58.0787,57.987,58.0711,8962.0
2018-01-30 12:10:00,76.03,76.08,76.0,76.04,9309.0,58.0711,58.1093,58.0481,58.0787,9309.0
2018-01-30 12:15:00,76.03,76.08,75.98,76.05,11978.0,58.0711,58.1093,58.0329,58.0863,11978.0
2018-01-30 12:20:00,76.04,76.14,76.0,76.12,18365.0,58.0787,58.1551,58.0481,58.1398,18365.0
2018-01-30 12:25:00,76.09,76.09,75.92,75.92,12423.0,58.1169,58.1169,57.987,57.987,12423.0
2018-01-30 12:30:00,75.93,76.06,75.93,76.04,10466.0,57.9947,58.094,57.9947,58.0787,10466.0
2018-01-30 12:35:00,76.01,76.08,75.95,75.96,20828.0,58.0558,58.1093,58.01,58.0176,20828.0
2018-01-30 12:40:00,75.98,76.12,75.98,76.1,13803.0,58.0329,58.1398,58.0329,58.1245,13803.0
2018-01-30 12:45:00,76.08,76.09,75.77,75.78,68645.0,58.1093,58.1169,57.8725,57.8801,68645.0
2018-01-30 12:50:00,75.78,75.99,75.77,75.95,11371.0,57.8801,58.0405,57.8725,58.01,11371.0
2018-01-30 12:55:00,75.96,76.0,75.93,75.99,9661.0,58.0176,58.0481,57.9947,58.0405,9661.0
2018-01-30 13:00:00,75.99,76.02,75.94,76.01,7764.0,58.0405,58.0634,58.0023,58.0558,7764.0
2018-01-30 13:05:00,76.0,76.0,75.84,75.89,25585.0,58.0481,58.0481,57.9259,57.9641,25585.0
2018-01-30 13:10:00,75.89,75.97,75.84,75.84,9093.0,57.9641,58.0252,57.9259,57.9259,9093.0
2018-01-30 13:15:00,75.83,75.87,75.73,75.84,14843.0,57.9183,57.9489,57.8419,57.9259,14843.0
2018-01-30 13:20:00,75.82,75.84,75.67,75.69,13144.0,57.9107,57.9259,57.7961,57.8114,13144.0
2018-01-30 13:25:00,75.67,75.77,75.67,75.7,16207.0,57.7961,57.8725,57.7961,57.819,16207.0
2018-01-30 13:30:00,75.69,75.81,75.68,75.8,15675.0,57.8114,57.903,57.8037,57.8954,15675.0
2018-01-30 13:35:00,75.8,75.96,75.77,75.96,15580.0,57.8954,58.0176,57.8725,58.0176,15580.0
2018-01-30 13:40:00,75.95,75.99,75.92,75.93,7246.0,58.01,58.0405,57.987,57.9947,7246.0
2018-01-30 13:45:00,75.93,75.97,75.91,75.96,18112.0,57.9947,58.0252,57.9794,58.0176,18112.0
2018-01-30 13:50:00,75.97,76.01,75.93,75.95,12842.0,58.0252,58.0558,57.9947,58.01,12842.0
2018-01-30 13:55:00,75.94,75.98,75.94,75.98,8913.0,58.0023,58.0329,58.0023,58.0329,8913.0
2018-01-30 14:00:00,75.98,76.01,75.96,75.97,16318.0,58.0329,58.0558,58.0176,58.0252,16318.0
2018-01-30 14:05:00,76.0,76.05,75.95,75.97,11034.0,58.0481,58.0863,58.01,58.0252,11034.0
2018-01-30 14:10:00,75.96,76.18,75.96,76.11,44040.0,58.0176,58.1856,58.0176,58.1322,44040.0
2018-01-30 14:15:00,76.11,76.12,76.04,76.12,26446.0,58.1322,58.1398,58.0787,58.1398,26446.0
2018-01-30 14:20:00,76.12,76.13,76.0,76.01,14827.0,58.1398,58.1474,58.0481,58.0558,14827.0
2018-01-30 14:25:00,76.01,76.09,76.01,76.07,10660.0,58.0558,58.1169,58.0558,58.1016,10660.0
2018-01-30 14:30:00,76.07,76.1,75.96,75.97,16670.0,58.1016,58.1245,58.0176,58.0252,16670.0
2018-01-30 14:35:00,75.96,75.99,75.91,75.94,12867.0,58.0176,58.0405,57.9794,58.0023,12867.0
2018-01-30 14:40:00,75.95,76.06,75.95,76.05,13066.0,58.01,58.094,58.01,58.0863,13066.0
2018-01-30 14:45:00,76.05,76.15,76.0,76.14,18928.0,58.0863,58.1627,58.0481,58.1551,18928.0
2018-01-30 14:50:00,76.14,76.15,76.03,76.1,42282.0,58.1551,58.1627,58.0711,58.1245,42282.0
2018-01-30 14:55:00,76.11,76.13,76.02,76.03,27565.0,58.1322,58.1474,58.0634,58.0711,27565.0
2018-01-30 15:00:00,76.03,76.08,75.98,76.04,21716.0,58.0711,58.1093,58.0329,58.0787,21716.0
2018-01-30 15:05:00,76.05,76.1,76.0,76.08,32343.0,58.0863,58.1245,58.0481,58.1093,32343.0
2018-01-30 15:10:00,76.08,76.22,76.07,76.2,22669.0,58.1093,58.2162,58.1016,58.2009,22669.0
2018-01-30 15:15:00,76.2,76.28,76.19,76.26,16011.0,58.2009,58.262,58.1933,58.2467,16011.0
2018-01-30 15:20:00,76.26,76.37,76.26,76.36,50829.0,58.2467,58.3308,58.2467,58.3231,50829.0
2018-01-30 15:25:00,76.36,76.42,76.35,76.41,29780.0,58.3231,58.3689,58.3155,58.3613,29780.0
2018-01-30 15:30:00,76.42,76.44,76.34,76.35,28829.0,58.3689,58.3842,58.3078,58.3155,28829.0
2018-01-30 15:35:00,76.35,76.45,76.35,76.42,26684.0,58.3155,58.3919,58.3155,58.3689,26684.0
2018-01-30 15:40:00,76.42,76.44,76.39,76.42,34143.0,58.3689,58.3842,58.346,58.3689,34143.0
2018-01-30 15:45:00,76.42,76.51,76.42,76.44,50748.0,58.3689,58.4377,58.3689,58.3842,50748.0
2018-01-30 15:50:00,76.44,76.47,76.41,76.46,65139.0,58.3842,58.4071,58.3613,58.3995,65139.0
2018-01-30 15:55:00,76.47,76.47,76.26,76.28,98815.0,58.4071,58.4071,58.2467,58.262,98815.0
2018-01-31 09:30:00,75.36,75.43,74.23,74.59,276039.0,57.5593,57.6128,56.6962,56.9712,276039.0
2018-01-31 09:35:00,74.6,74.61,74.23,74.44,110808.0,56.9788,56.9865,56.6962,56.8566,110808.0
2018-01-31 09:40:00,74.41,74.46,73.9,73.91,98446.0,56.8337,56.8719,56.4442,56.4518,98446.0
2018-01-31 09:45:00,73.94,74.05,73.7,73.99,84660.0,56.4747,56.5588,56.2914,56.5129,84660.0
2018-01-31 09:50:00,74.02,74.33,73.99,74.3,63176.0,56.5358,56.7726,56.5129,56.7497,63176.0
2018-01-31 09:55:00,74.31,74.51,74.21,74.51,42663.0,56.7573,56.9101,56.681,56.9101,42663.0
2018-01-31 10:00:00,74.49,74.62,73.91,73.95,100854.0,56.8948,56.9941,56.4518,56.4824,100854.0
2018-01-31 10:05:00,73.91,74.02,73.86,74.0,47139.0,56.4518,56.5358,56.4136,56.5206,47139.0
2018-01-31 10:10:00,74.03,74.42,74.01,74.26,54457.0,56.5435,56.8414,56.5282,56.7192,54457.0
2018-01-31 10:15:00,74.31,74.31,74.07,74.25,51383.0,56.7573,56.7573,56.574,56.7115,51383.0
2018-01-31 10:20:00,74.25,74.33,74.12,74.16,66049.0,56.7115,56.7726,56.6122,56.6428,66049.0
2018-01-31 10:25:00,74.17,74.2,73.87,73.89,62547.0,56.6504,56.6733,56.4213,56.4365,62547.0
2018-01-31 10:30:00,73.89,74.01,73.79,74.01,48574.0,56.4365,56.5282,56.3602,56.5282,48574.0
2018-01-31 10:35:00,74.03,74.07,73.94,73.96,50769.0,56.5435,56.574,56.4747,56.49,50769.0
2018-01-31 10:40:00,73.96,74.03,73.86,73.87,50657.0,56.49,56.5435,56.4136,56.4213,50657.0
2018-01-31 10:45:00,73.88,73.96,73.78,73.82,40222.0,56.4289,56.49,56.3525,56.3831,40222.0
2018-01-31 10:50:00,73.84,73.91,73.66,73.74,59587.0,56.3984,56.4518,56.2609,56.322,59587.0
2018-01-31 10:55:00,73.72,73.79,73.64,73.76,44411.0,56.3067,56.3602,56.2456,56.3373,44411.0
2018-01-31 11:00:00,73.75,73.77,73.64,73.65,42522.0,56.3296,56.3449,56.2456,56.2532,42522.0
2018-01-31 11:05:00,73.64,73.68,73.39,73.39,85000.0,56.2456,56.2762,56.0547,56.0547,85000.0
2018-01-31 11:10:00,73.41,73.54,73.32,73.52,57700.0,56.0699,56.1692,56.0012,56.1539,57700.0
2018-01-31 11:15:00,73.51,73.54,73.35,73.4,73506.0,56.1463,56.1692,56.0241,56.0623,73506.0
2018-01-31 11:20:00,73.41,73.51,73.39,73.49,27341.0,56.0699,56.1463,56.0547,56.131,27341.0
2018-01-31 11:25:00,73.48,73.54,73.17,73.35,56852.0,56.1234,56.1692,55.8866,56.0241,56852.0
2018-01-31 11:30:00,73.34,73.5,73.32,73.5,45392.0,56.0165,56.1387,56.0012,56.1387,45392.0
2018-01-31 11:35:00,73.49,73.53,73.27,73.34,75468.0,56.131,56.1616,55.963,56.0165,75468.0
2018-01-31 11:40:00,73.34,73.4,73.16,73.29,52587.0,56.0165,56.0623,55.879,55.9783,52587.0
2018-01-31 11:45:00,73.3,73.31,73.17,73.23,47220.0,55.9859,55.9936,55.8866,55.9324,47220.0
2018-01-31 11:50:00,73.23,73.3,73.12,73.28,62823.0,55.9324,55.9859,55.8484,55.9706,62823.0
2018-01-31 11:55:00,73.29,73.3,73.16,73.17,20880.0,55.9783,55.9859,55.879,55.8866,20880.0
2018-01-31 12:00:00,73.16,73.25,73.07,73.25,32249.0,55.879,55.9477,55.8102,55.9477,32249.0
2018-01-31 12:05:00,73.25,73.28,73.21,73.23,17004.0,55.9477,55.9706,55.9172,55.9324,17004.0
2018-01-31 12:10:00,73.23,73.3,73.21,73.3,26816.0,55.9324,55.9859,55.9172,55.9859,26816.0
2018-01-31 12:15:00,73.3,73.31,73.24,73.3,19827.0,55.9859,55.9936,55.9401,55.9859,19827.0
2018-01-31 12:20:00,73.3,73.31,73.18,73.18,55285.0,55.9859,55.9936,55.8943,55.8943,55285.0
2018-01-31 12:25:00,73.18,73.19,73.02,73.06,35777.0,55.8943,55.9019,55.7721,55.8026,35777.0
2018-01-31 12:30:00,73.05,73.11,73.02,73.1,30373.0,55.795,55.8408,55.7721,55.8332,30373.0
2018-01-31 12:35:00,73.09,73.25,73.09,73.23,57253.0,55.8255,55.9477,55.8255,55.9324,57253.0
2018-01-31 12:40:00,73.23,73.31,73.23,73.31,80972.0,55.9324,55.9936,55.9324,55.9936,80972.0
2018-01-31 12:45:00,73.32,73.35,73.28,73.3,40047.0,56.0012,56.0241,55.9706,55.9859,40047.0
2018-01-31 12:50:00,73.29,73.32,73.23,73.23,19401.0,55.9783,56.0012,55.9324,55.9324,19401.0
2018-01-31 12:55:00,73.23,73.33,73.2,73.33,24481.0,55.9324,56.0088,55.9095,56.0088,24481.0
2018-01-31 13:00:00,73.32,73.35,73.24,73.26,26332.0,56.0012,56.0241,55.9401,55.9554,26332.0
2018-01-31 13:05:00,73.24,73.32,73.24,73.28,15390.0,55.9401,56.0012,55.9401,55.9706,15390.0
2018-01-31 13:10:00,73.27,73.31,73.26,73.27,29119.0,55.963,55.9936,55.9554,55.963,29119.0
2018-01-31 13:15:00,73.27,73.28,73.13,73.25,29029.0,55.963,55.9706,55.8561,55.9477,29029.0
2018-01-31 13:20:00,73.25,73.34,73.25,73.32,18646.0,55.9477,56.0165,55.9477,56.0012,18646.0
2018-01-31 13:25:00,73.32,73.33,73.22,73.23,20904.0,56.0012,56.0088,55.9248,55.9324,20904.0
2018-01-31 13:30:00,73.22,73.33,73.21,73.33,20454.0,55.9248,56.0088,55.9172,56.0088,20454.0
2018-01-31 13:35:00,73.32,73.33,73.27,73.27,19799.0,56.0012,56.0088,55.963,55.963,19799.0
2018-01-31 13:40:00,73.28,73.3,73.23,73.26,23485.0,55.9706,55.9859,55.9324,55.9554,23485.0
2018-01-31 13:45:00,73.26,73.29,73.23,73.23,12120.0,55.9554,55.9783,55.9324,55.9324,12120.0
2018-01-31 13:50:00,73.23,73.27,73.21,73.26,17094.0,55.9324,55.963,55.9172,55.9554,17094.0
2018-01-31 13:55:00,73.26,73.29,73.19,73.19,12065.0,55.9554,55.9783,55.9019,55.9019,12065.0
2018-01-31 14:00:00,73.18,73.29,73.03,73.03,30990.0,55.8943,55.9783,55.7797,55.7797,30990.0
2018-01-31 14:05:00,73.02,73.22,72.96,73.16,93314.0,55.7721,55.9248,55.7262,55.879,93314.0
2018-01-31 14:10:00,73.19,73.23,73.03,73.04,19118.0,55.9019,55.9324,55.7797,55.7873,19118.0
2018-01-31 14:15:00,73.02,73.13,72.98,73.13,22338.0,55.7721,55.8561,55.7415,55.8561,22338.0
2018-01-31 14:20:00,73.11,73.13,72.85,72.85,29626.0,55.8408,55.8561,55.6422,55.6422,29626.0
2018-01-31 14:25:00,72.85,72.98,72.85,72.87,29218.0,55.6422,55.7415,55.6422,55.6575,29218.0
2018-01-31 14:30:00,72.88,72.91,72.8,72.83,17659.0,55.6651,55.688,55.604,55.6269,17659.0
2018-01-31 14:35:00,72.84,72.9,72.78,72.85,35183.0,55.6346,55.6804,55.5887,55.6422,35183.0
2018-01-31 14:40:00,72.85,72.88,72.68,72.68,23206.0,55.6422,55.6651,55.5124,55.5124,23206.0
2018-01-31 14:45:00,72.7,72.75,72.5,72.5,45371.0,55.5276,55.5658,55.3749,55.3749,45371.0
2018-01-31 14:50:00,72.49,72.72,72.47,72.72,31764.0,55.3672,55.5429,55.352,55.5429,31764.0
2018-01-31 14:55:00,72.68,72.88,72.64,72.87,85668.0,55.5124,55.6651,55.4818,55.6575,85668.0
2018-01-31 15:00:00,72.87,72.89,72.78,72.82,35374.0,55.6575,55.6728,55.5887,55.6193,35374.0
2018-01-31 15:05:00,72.81,72.82,72.7,72.81,35790.0,55.6117,55.6193,55.5276,55.6117,35790.0
2018-01-31 15:10:00,72.81,72.88,72.72,72.76,21798.0,55.6117,55.6651,55.5429,55.5735,21798.0
2018-01-31 15:15:00,72.77,72.86,72.71,72.85,26784.0,55.5811,55.6498,55.5353,55.6422,26784.0
2018-01-31 15:20:00,72.86,72.93,72.84,72.91,31910.0,55.6498,55.7033,55.6346,55.688,31910.0
2018-01-31 15:25:00,72.9,73.05,72.89,73.05,32701.0,55.6804,55.795,55.6728,55.795,32701.0
2018-01-31 15:30:00,73.06,73.23,73.04,73.22,43145.0,55.8026,55.9324,55.7873,55.9248,43145.0
2018-01-31 15:35:00,73.23,73.32,73.17,73.23,45677.0,55.9324,56.0012,55.8866,55.9324,45677.0
2018-01-31 15:40:00,73.23,73.4,73.23,73.34,98738.0,55.9324,56.0623,55.9324,56.0165,98738.0
2018-01-31 15:45:00,73.32,73.34,73.16,73.17,94055.0,56.0012,56.0165,55.879,55.8866,94055.0
2018-01-31 15:50:00,73.16,73.19,73.11,73.12,100592.0,55.879,55.9019,55.8408,55.8484,100592.0
2018-01-31 15:55:00,73.12,73.14,73.06,73.07,170517.0,55.8484,55.8637,55.8026,55.8102,170517.0
2018-02-01 09:30:00,72.57,73.22,72.08,72.56,96756.0,55.4283,55.9248,55.0541,55.4207,96756.0
2018-02-01 09:35:00,72.46,73.14,72.4,72.85,67226.0,55.3443,55.8637,55.2985,55.6422,67226.0
2018-02-01 09:40:00,72.85,73.33,72.85,73.24,90438.0,55.6422,56.0088,55.6422,55.9401,90438.0
2018-02-01 09:45:00,73.26,73.4,73.04,73.36,69537.0,55.9554,56.0623,55.7873,56.0317,69537.0
2018-02-01 09:50:00,73.44,74.08,73.4,74.06,32837.0,56.0928,56.5817,56.0623,56.5664,32837.0
2018-02-01 09:55:00,74.04,74.25,73.86,74.13,49594.0,56.5511,56.7115,56.4136,56.6199,49594.0
2018-02-01 10:00:00,74.11,74.27,73.93,73.93,48052.0,56.6046,56.7268,56.4671,56.4671,48052.0
2018-02-01 10:05:00,73.92,74.13,73.83,73.85,40327.0,56.4595,56.6199,56.3907,56.406,40327.0
2018-02-01 10:10:00,73.88,74.2,73.88,74.02,41827.0,56.4289,56.6733,56.4289,56.5358,41827.0
2018-02-01 10:15:00,74.01,74.33,74.0,74.27,85120.0,56.5282,56.7726,56.5206,56.7268,85120.0
2018-02-01 10:20:00,74.28,74.36,74.1,74.22,40692.0,56.7344,56.7955,56.5969,56.6886,40692.0
2018-02-01 10:25:00,74.24,74.27,73.82,73.85,49325.0,56.7039,56.7268,56.3831,56.406,49325.0
2018-02-01 10:30:00,73.82,73.87,73.69,73.8,30810.0,56.3831,56.4213,56.2838,56.3678,30810.0
2018-02-01 10:35:00,73.78,73.9,73.74,73.84,18494.0,56.3525,56.4442,56.322,56.3984,18494.0
2018-02-01 10:40:00,73.82,73.82,73.47,73.47,18871.0,56.3831,56.3831,56.1158,56.1158,18871.0
2018-02-01 10:45:00,73.45,73.59,73.38,73.46,23911.0,56.1005,56.2074,56.047,56.1081,23911.0
2018-02-01 10:50:00,73.48,73.57,73.39,73.48,18059.0,56.1234,56.1921,56.0547,56.1234,18059.0
2018-02-01 10:55:00,73.47,73.52,73.27,73.45,15721.0,56.1158,56.1539,55.963,56.1005,15721.0
2018-02-01 11:00:00,73.45,73.63,73.45,73.59,17421.0,56.1005,56.238,56.1005,56.2074,17421.0
2018-02-01 11:05:00,73.56,73.59,73.46,73.51,20469.0,56.1845,56.2074,56.1081,56.1463,20469.0
2018-02-01 11:10:00,73.51,73.55,73.46,73.48,13995.0,56.1463,56.1769,56.1081,56.1234,13995.0
2018-02-01 11:15:00,73.49,73.6,73.47,73.47,22908.0,56.131,56.2151,56.1158,56.1158,22908.0
2018-02-01 11:20:00,73.49,73.49,73.28,73.35,22163.0,56.131,56.131,55.9706,56.0241,22163.0
2018-02-01 11:25:00,73.34,73.45,73.29,73.29,28983.0,56.0165,56.1005,55.9783,55.9783,28983.0
2018-02-01 11:30:00,73.29,73.51,73.29,73.47,69840.0,55.9783,56.1463,55.9783,56.1158,69840.0
2018-02-01 11:35:00,73.47,73.59,73.44,73.53,31742.0,56.1158,56.2074,56.0928,56.1616,31742.0
2018-02-01 11:40:00,73.51,73.56,73.45,73.53,24577.0,56.1463,56.1845,56.1005,56.1616,24577.0
2018-02-01 11:45:00,73.52,73.53,73.3,73.32,29356.0,56.1539,56.1616,55.9859,56.0012,29356.0
2018-02-01 11:50:00,73.31,73.36,73.27,73.31,13314.0,55.9936,56.0317,55.963,55.9936,13314.0
2018-02-01 11:55:00,73.3,73.39,73.3,73.35,16160.0,55.9859,56.0547,55.9859,56.0241,16160.0
2018-02-01 12:00:00,73.37,73.47,73.29,73.32,18720.0,56.0394,56.1158,55.9783,56.0012,18720.0
2018-02-01 12:05:00,73.33,73.44,73.33,73.44,18267.0,56.0088,56.0928,56.0088,56.0928,18267.0
2018-02-01 12:10:00,73.45,73.58,73.43,73.51,15885.0,56.1005,56.1998,56.0852,56.1463,15885.0
2018-02-01 12:15:00,73.5,73.67,73.47,73.67,12702.0,56.1387,56.2685,56.1158,56.2685,12702.0
2018-02-01 12:20:00,73.67,73.69,73.6,73.63,15768.0,56.2685,56.2838,56.2151,56.238,15768.0
2018-02-01 12:25:00,73.61,73.64,73.53,73.64,10597.0,56.2227,56.2456,56.1616,56.2456,10597.0
2018-02-01 12:30:00,73.63,73.71,73.6,73.62,11007.0,56.238,56.2991,56.2151,56.2303,11007.0
2018-02-01 12:35:00,73.62,73.75,73.62,73.73,11169.0,56.2303,56.3296,56.2303,56.3143,11169.0
2018-02-01 12:40:00,73.72,73.76,73.68,73.73,17290.0,56.3067,56.3373,56.2762,56.3143,17290.0
2018-02-01 12:45:00,73.74,73.93,73.73,73.93,17781.0,56.322,56.4671,56.3143,56.4671,17781.0
2018-02-01 12:50:00,73.91,73.91,73.74,73.75,16746.0,56.4518,56.4518,56.322,56.3296,16746.0
2018-02-01 12:55:00,73.72,73.78,73.68,73.77,26531.0,56.3067,56.3525,56.2762,56.3449,26531.0
2018-02-01 13:00:00,73.81,73.92,73.8,73.92,47251.0,56.3754,56.4595,56.3678,56.4595,47251.0
2018-02-01 13:05:00,73.91,74.0,73.9,73.92,11940.0,56.4518,56.5206,56.4442,56.4595,11940.0
2018-02-01 13:10:00,73.91,73.98,73.91,73.94,12176.0,56.4518,56.5053,56.4518,56.4747,12176.0
2018-02-01 13:15:00,73.94,74.02,73.91,73.94,24839.0,56.4747,56.5358,56.4518,56.4747,24839.0
2018-02-01 13:20:00,73.92,73.92,73.75,73.81,26281.0,56.4595,56.4595,56.3296,56.3754,26281.0
2018-02-01 13:25:00,73.83,73.95,73.82,73.94,11911.0,56.3907,56.4824,56.3831,56.4747,11911.0
2018-02-01 13:30:00,73.95,73.98,73.81,73.82,23283.0,56.4824,56.5053,56.3754,56.3831,23283.0
2018-02-01 13:35:00,73.82,73.83,73.74,73.79,9581.0,56.3831,56.3907,56.322,56.3602,9581.0
2018-02-01 13:40:00,73.79,73.8,73.68,73.79,14373.0,56.3602,56.3678,56.2762,56.3602,14373.0
2018-02-01 13:45:00,73.8,73.82,73.69,73.77,16352.0,56.3678,56.3831,56.2838,56.3449,16352.0
2018-02-01 13:50:00,73.74,73.78,73.57,73.57,18161.0,56.322,56.3525,56.1921,56.1921,18161.0
2018-02-01 13:55:00,73.58,73.69,73.58,73.63,19299.0,56.1998,56.2838,56.1998,56.238,19299.0
2018-02-01 14:00:00,73.64,73.72,73.63,73.67,12986.0,56.2456,56.3067,56.238,56.2685,12986.0
2018-02-01 14:05:00,73.65,73.73,73.63,73.63,23847.0,56.2532,56.3143,56.238,56.238,23847.0
2018-02-01 14:10:00,73.63,73.64,73.56,73.56,12265.0,56.238,56.2456,56.1845,56.1845,12265.0
2018-02-01 14:15:00,73.57,73.65,73.48,73.48,19519.0,56.1921,56.2532,56.1234,56.1234,19519.0
2018-02-01 14:20:00,73.46,73.49,73.26,73.36,21558.0,56.1081,56.131,55.9554,56.0317,21558.0
2018-02-01 14:25:00,73.35,73.55,73.35,73.53,15334.0,56.0241,56.1769,56.0241,56.1616,15334.0
2018-02-01 14:30:00,73.54,73.54,73.44,73.46,14977.0,56.1692,56.1692,56.0928,56.1081,14977.0
2018-02-01 14:35:00,73.46,73.56,73.46,73.53,21656.0,56.1081,56.1845,56.1081,56.1616,21656.0
2018-02-01 14:40:00,73.53,73.57,73.47,73.48,16501.0,56.1616,56.1921,56.1158,56.1234,16501.0
2018-02-01 14:45:00,73.49,73.6,73.49,73.6,12114.0,56.131,56.2151,56.131,56.2151,12114.0
2018-02-01 14:50:00,73.6,73.69,73.58,73.65,10685.0,56.2151,56.2838,56.1998,56.2532,10685.0
2018-02-01 14:55:00,73.66,73.71,73.63,73.69,13037.0,56.2609,56.2991,56.238,56.2838,13037.0
2018-02-01 15:00:00,73.67,73.74,73.63,73.64,22967.0,56.2685,56.322,56.238,56.2456,22967.0
2018-02-01 15:05:00,73.63,73.63,73.5,73.59,19525.0,56.238,56.238,56.1387,56.2074,19525.0
2018-02-01 15:10:00,73.61,73.63,73.51,73.51,31192.0,56.2227,56.238,56.1463,56.1463,31192.0
2018-02-01 15:15:00,73.51,73.57,73.45,73.45,28676.0,56.1463,56.1921,56.1005,56.1005,28676.0
2018-02-01 15:20:00,73.44,73.47,73.39,73.45,18813.0,56.0928,56.1158,56.0547,56.1005,18813.0
2018-02-01 15:25:00,73.45,73.46,73.31,73.35,34509.0,56.1005,56.1081,55.9936,56.0241,34509.0
2018-02-01 15:30:00,73.33,73.34,73.08,73.19,39096.0,56.0088,56.0165,55.8179,55.9019,39096.0
2018-02-01 15:35:00,73.21,73.27,73.14,73.18,46881.0,55.9172,55.963,55.8637,55.8943,46881.0
2018-02-01 15:40:00,73.19,73.19,73.04,73.11,51083.0,55.9019,55.9019,55.7873,55.8408,51083.0
2018-02-01 15:45:00,73.12,73.32,73.11,73.24,72509.0,55.8484,56.0012,55.8408,55.9401,72509.0
2018-02-01 15:50:00,73.25,73.32,73.08,73.08,88421.0,55.9477,56.0012,55.8179,55.8179,88421.0
2018-02-01 15:55:00,73.07,73.18,73.02,73.1,197047.0,55.8102,55.8943,55.7721,55.8332,197047.0
2018-02-02 09:30:00,72.56,72.56,72.0,72.07,130268.0,55.4207,55.4207,54.993,55.0464,130268.0
2018-02-02 09:35:00,72.17,72.52,72.07,72.11,124305.0,55.1228,55.3902,55.0464,55.077,124305.0
2018-02-02 09:40:00,72.17,72.71,71.92,72.67,207556.0,55.1228,55.5353,54.9319,55.5047,207556.0
2018-02-02 09:45:00,72.65,72.83,72.33,72.83,60477.0,55.4894,55.6269,55.245,55.6269,60477.0
2018-02-02 09:50:00,72.83,72.87,72.16,72.17,63884.0,55.6269,55.6575,55.1152,55.1228,63884.0
2018-02-02 09:55:00,72.15,72.33,72.09,72.28,43564.0,55.1076,55.245,55.0617,55.2068,43564.0
2018-02-02 10:00:00,72.36,72.49,72.04,72.16,53179.0,55.2679,55.3672,55.0235,55.1152,53179.0
2018-02-02 10:05:00,72.18,72.25,72.06,72.18,66942.0,55.1305,55.1839,55.0388,55.1305,66942.0
2018-02-02 10:10:00,72.2,72.54,72.16,72.45,50592.0,55.1457,55.4054,55.1152,55.3367,50592.0
2018-02-02 10:15:00,72.47,72.81,72.45,72.59,35716.0,55.352,55.6117,55.3367,55.4436,35716.0
2018-02-02 10:20:00,72.57,72.83,72.53,72.76,29098.0,55.4283,55.6269,55.3978,55.5735,29098.0
2018-02-02 10:25:00,72.75,72.98,72.68,72.81,30241.0,55.5658,55.7415,55.5124,55.6117,30241.0
2018-02-02 10:30:00,72.79,72.87,72.67,72.77,28989.0,55.5964,55.6575,55.5047,55.5811,28989.0
2018-02-02 10:35:00,72.78,72.9,72.75,72.77,23026.0,55.5887,55.6804,55.5658,55.5811,23026.0
2018-02-02 10:40:00,72.77,72.91,72.77,72.82,30180.0,55.5811,55.688,55.5811,55.6193,30180.0
2018-02-02 10:45:00,72.78,72.79,72.59,72.59,24599.0,55.5887,55.5964,55.4436,55.4436,24599.0
2018-02-02 10:50:00,72.6,72.8,72.59,72.7,33041.0,55.4513,55.604,55.4436,55.5276,33041.0
2018-02-02 10:55:00,72.68,72.68,72.48,72.61,40756.0,55.5124,55.5124,55.3596,55.4589,40756.0
2018-02-02 11:00:00,72.59,72.62,72.48,72.48,25132.0,55.4436,55.4665,55.3596,55.3596,25132.0
2018-02-02 11:05:00,72.46,72.47,72.26,72.41,54719.0,55.3443,55.352,55.1916,55.3061,54719.0
2018-02-02 11:10:00,72.41,72.41,72.33,72.34,37094.0,55.3061,55.3061,55.245,55.2527,37094.0
2018-02-02 11:15:00,72.35,72.36,72.16,72.21,50001.0,55.2603,55.2679,55.1152,55.1534,50001.0
2018-02-02 11:20:00,72.22,72.27,72.16,72.2,34270.0,55.161,55.1992,55.1152,55.1457,34270.0
2018-02-02 11:25:00,72.19,72.27,72.15,72.17,38188.0,55.1381,55.1992,55.1076,55.1228,38188.0
2018-02-02 11:30:00,72.16,72.27,72.12,72.21,55840.0,55.1152,55.1992,55.0846,55.1534,55840.0
2018-02-02 11:35:00,72.22,72.29,72.17,72.2,36205.0,55.161,55.2145,55.1228,55.1457,36205.0
2018-02-02 11:40:00,72.21,72.21,72.03,72.09,37659.0,55.1534,55.1534,55.0159,55.0617,37659.0
2018-02-02 11:45:00,72.09,72.14,72.05,72.12,28226.0,55.0617,55.0999,55.0312,55.0846,28226.0
2018-02-02 11:50:00,72.13,72.21,72.09,72.2,29120.0,55.0923,55.1534,55.0617,55.1457,29120.0
2018-02-02 11:55:00,72.19,72.2,72.01,72.03,29311.0,55.1381,55.1457,55.0006,55.0159,29311.0
2018-02-02 12:00:00,72.01,72.34,71.99,72.31,48354.0,55.0006,55.2527,54.9853,55.2298,48354.0
2018-02-02 12:05:00,72.33,72.41,72.32,72.39,15453.0,55.245,55.3061,55.2374,55.2909,15453.0
2018-02-02 12:10:00,72.4,72.56,72.3,72.52,32240.0,55.2985,55.4207,55.2221,55.3902,32240.0
2018-02-02 12:15:00,72.52,72.64,72.51,72.57,16618.0,55.3902,55.4818,55.3825,55.4283,16618.0
2018-02-02 12:20:00,72.56,72.56,72.45,72.47,14151.0,55.4207,55.4207,55.3367,55.352,14151.0
2018-02-02 12:25:00,72.45,72.54,72.4,72.53,19623.0,55.3367,55.4054,55.2985,55.3978,19623.0
2018-02-02 12:30:00,72.52,72.53,72.44,72.44,16349.0,55.3902,55.3978,55.3291,55.3291,16349.0
2018-02-02 12:35:00,72.43,72.5,72.42,72.44,16985.0,55.3214,55.3749,55.3138,55.3291,16985.0
2018-02-02 12:40:00,72.46,72.62,72.41,72.57,28887.0,55.3443,55.4665,55.3061,55.4283,28887.0
2018-02-02 12:45:00,72.56,72.66,72.52,72.66,30299.0,55.4207,55.4971,55.3902,55.4971,30299.0
2018-02-02 12:50:00,72.64,72.65,72.55,72.58,17846.0,55.4818,55.4894,55.4131,55.436,17846.0
2018-02-02 12:55:00,72.6,72.69,72.56,72.61,16325.0,55.4513,55.52,55.4207,55.4589,16325.0
2018-02-02 13:00:00,72.59,72.61,72.42,72.49,33116.0,55.4436,55.4589,55.3138,55.3672,33116.0
2018-02-02 13:05:00,72.49,72.55,72.49,72.52,11689.0,55.3672,55.4131,55.3672,55.3902,11689.0
2018-02-02 13:10:00,72.51,72.53,72.4,72.5,19029.0,55.3825,55.3978,55.2985,55.3749,19029.0
2018-02-02 13:15:00,72.5,72.51,72.34,72.34,12247.0,55.3749,55.3825,55.2527,55.2527,12247.0
2018-02-02 13:20:00,72.35,72.35,72.16,72.23,24305.0,55.2603,55.2603,55.1152,55.1687,24305.0
2018-02-02 13:25:00,72.22,72.29,72.17,72.24,41855.0,55.161,55.2145,55.1228,55.1763,41855.0
2018-02-02 13:30:00,72.21,72.29,72.18,72.25,35384.0,55.1534,55.2145,55.1305,55.1839,35384.0
2018-02-02 13:35:00,72.24,72.28,72.17,72.2,20503.0,55.1763,55.2068,55.1228,55.1457,20503.0
2018-02-02 13:40:00,72.2,72.26,72.17,72.22,47180.0,55.1457,55.1916,55.1228,55.161,47180.0
2018-02-02 13:45:00,72.21,72.23,72.13,72.14,23126.0,55.1534,55.1687,55.0923,55.0999,23126.0
2018-02-02 13:50:00,72.14,72.19,72.06,72.19,20709.0,55.0999,55.1381,55.0388,55.1381,20709.0
2018-02-02 13:55:00,72.2,72.24,72.18,72.23,16225.0,55.1457,55.1763,55.1305,55.1687,16225.0
2018-02-02 14:00:00,72.23,72.25,72.16,72.2,19108.0,55.1687,55.1839,55.1152,55.1457,19108.0
2018-02-02 14:05:00,72.2,72.23,72.11,72.15,22521.0,55.1457,55.1687,55.077,55.1076,22521.0
2018-02-02 14:10:00,72.14,72.17,72.06,72.17,44555.0,55.0999,55.1228,55.0388,55.1228,44555.0
2018-02-02 14:15:00,72.16,72.19,71.97,72.04,42817.0,55.1152,55.1381,54.9701,55.0235,42817.0
2018-02-02 14:20:00,72.04,72.09,71.85,71.93,50098.0,55.0235,55.0617,54.8784,54.9395,50098.0
2018-02-02 14:25:00,71.92,71.95,71.65,71.71,45311.0,54.9319,54.9548,54.7257,54.7715,45311.0
2018-02-02 14:30:00,71.71,71.9,71.71,71.79,29521.0,54.7715,54.9166,54.7715,54.8326,29521.0
2018-02-02 14:35:00,71.78,71.85,71.7,71.74,25581.0,54.8249,54.8784,54.7638,54.7944,25581.0
2018-02-02 14:40:00,71.76,71.8,71.68,71.77,41130.0,54.8097,54.8402,54.7486,54.8173,41130.0
2018-02-02 14:45:00,71.77,71.77,71.54,71.59,47692.0,54.8173,54.8173,54.6416,54.6798,47692.0
2018-02-02 14:50:00,71.6,71.66,71.55,71.55,42812.0,54.6875,54.7333,54.6493,54.6493,42812.0
2018-02-02 14:55:00,71.55,71.55,71.32,71.34,45399.0,54.6493,54.6493,54.4736,54.4889,45399.0
2018-02-02 15:00:00,71.33,71.41,71.17,71.2,50150.0,54.4812,54.5423,54.359,54.382,50150.0
2018-02-02 15:05:00,71.21,71.21,71.02,71.03,79126.0,54.3896,54.3896,54.2445,54.2521,79126.0
2018-02-02 15:10:00,71.03,71.41,71.02,71.25,106139.0,54.2521,54.5423,54.2445,54.4201,106139.0
2018-02-02 15:15:00,71.24,71.53,71.21,71.45,47015.0,54.4125,54.634,54.3896,54.5729,47015.0
2018-02-02 15:20:00,71.45,71.71,71.42,71.71,95032.0,54.5729,54.7715,54.55,54.7715,95032.0
2018-02-02 15:25:00,71.74,71.84,71.67,71.73,76332.0,54.7944,54.8708,54.7409,54.7868,76332.0
2018-02-02 15:30:00,71.73,71.73,71.53,71.57,67542.0,54.7868,54.7868,54.634,54.6646,67542.0
2018-02-02 15:35:00,71.57,71.7,71.48,71.65,59830.0,54.6646,54.7638,54.5958,54.7257,59830.0
2018-02-02 15:40:00,71.64,71.64,71.34,71.44,66272.0,54.718,54.718,54.4889,54.5653,66272.0
2018-02-02 15:45:00,71.44,71.45,71.33,71.34,101102.0,54.5653,54.5729,54.4812,54.4889,101102.0
2018-02-02 15:50:00,71.35,71.44,71.24,71.25,83374.0,54.4965,54.5653,54.4125,54.4201,83374.0
2018-02-02 15:55:00,71.24,71.3,71.05,71.22,210631.0,54.4125,54.4583,54.2674,54.3972,210631.0
2018-02-05 09:30:00,70.54,71.03,70.26,70.74,118214.0,53.8778,54.2521,53.664,54.0306,118214.0
2018-02-05 09:35:00,70.69,71.1,70.53,71.04,40623.0,53.9924,54.3056,53.8702,54.2597,40623.0
2018-02-05 09:40:00,71.05,71.18,70.87,71.06,40540.0,54.2674,54.3667,54.1299,54.275,40540.0
2018-02-05 09:45:00,71.02,71.2,70.96,71.02,57223.0,54.2445,54.382,54.1986,54.2445,57223.0
2018-02-05 09:50:00,71.04,71.16,70.85,71.1,26809.0,54.2597,54.3514,54.1146,54.3056,26809.0
2018-02-05 09:55:00,71.1,71.24,71.07,71.21,40425.0,54.3056,54.4125,54.2827,54.3896,40425.0
2018-02-05 10:00:00,71.21,71.37,71.19,71.33,47379.0,54.3896,54.5118,54.3743,54.4812,47379.0
2018-02-05 10:05:00,71.34,71.72,71.32,71.72,26512.0,54.4889,54.7791,54.4736,54.7791,26512.0
2018-02-05 10:10:00,71.73,71.93,71.7,71.9,47980.0,54.7868,54.9395,54.7638,54.9166,47980.0
2018-02-05 10:15:00,71.93,71.93,71.69,71.7,29573.0,54.9395,54.9395,54.7562,54.7638,29573.0
2018-02-05 10:20:00,71.68,71.71,71.43,71.53,38401.0,54.7486,54.7715,54.5576,54.634,38401.0
2018-02-05 10:25:00,71.52,71.73,71.5,71.66,55004.0,54.6264,54.7868,54.6111,54.7333,55004.0
2018-02-05 10:30:00,71.67,71.68,71.34,71.4,47450.0,54.7409,54.7486,54.4889,54.5347,47450.0
2018-02-05 10:35:00,71.37,71.42,71.26,71.28,52808.0,54.5118,54.55,54.4278,54.4431,52808.0
2018-02-05 10:40:00,71.28,71.41,71.21,71.4,53138.0,54.4431,54.5423,54.3896,54.5347,53138.0
2018-02-05 10:45:00,71.41,71.79,71.4,71.75,32879.0,54.5423,54.8326,54.5347,54.802,32879.0
2018-02-05 10:50:00,71.74,71.84,71.56,71.75,34059.0,54.7944,54.8708,54.6569,54.802,34059.0
2018-02-05 10:55:00,71.74,71.94,71.69,71.87,24314.0,54.7944,54.9472,54.7562,54.8937,24314.0
2018-02-05 11:00:00,71.88,71.95,71.7,71.77,17211.0,54.9013,54.9548,54.7638,54.8173,17211.0
2018-02-05 11:05:00,71.81,71.83,71.73,71.79,18004.0,54.8479,54.8631,54.7868,54.8326,18004.0
2018-02-05 11:10:00,71.81,71.84,71.69,71.7,22714.0,54.8479,54.8708,54.7562,54.7638,22714.0
2018-02-05 11:15:00,71.7,71.73,71.59,71.59,16900.0,54.7638,54.7868,54.6798,54.6798,16900.0
2018-02-05 11:20:00,71.59,71.7,71.48,71.7,15740.0,54.6798,54.7638,54.5958,54.7638,15740.0
2018-02-05 11:25:00,71.7,71.7,71.53,71.55,32925.0,54.7638,54.7638,54.634,54.6493,32925.0
2018-02-05 11:30:00,71.51,71.51,71.25,71.36,48654.0,54.6187,54.6187,54.4201,54.5042,48654.0
2018-02-05 11:35:00,71.34,71.51,71.24,71.51,25184.0,54.4889,54.6187,54.4125,54.6187,25184.0
2018-02-05 11:40:00,71.5,71.55,71.45,71.47,16761.0,54.6111,54.6493,54.5729,54.5882,16761.0
2018-02-05 11:45:00,71.5,71.51,71.39,71.39,15481.0,54.6111,54.6187,54.5271,54.5271,15481.0
2018-02-05 11:50:00,71.42,71.59,71.42,71.57,22967.0,54.55,54.6798,54.55,54.6646,22967.0
2018-02-05 11:55:00,71.57,71.7,71.49,71.68,31981.0,54.6646,54.7638,54.6035,54.7486,31981.0
2018-02-05 12:00:00,71.69,71.71,71.48,71.48,19705.0,54.7562,54.7715,54.5958,54.5958,19705.0
2018-02-05 12:05:00,71.47,71.53,71.43,71.49,14925.0,54.5882,54.634,54.5576,54.6035,14925.0
2018-02-05 12:10:00,71.48,71.5,71.37,71.39,19759.0,54.5958,54.6111,54.5118,54.5271,19759.0
2018-02-05 12:15:00,71.36,71.39,71.09,71.09,35872.0,54.5042,54.5271,54.2979,54.2979,35872.0
2018-02-05 12:20:00,71.07,71.16,70.95,71.02,29484.0,54.2827,54.3514,54.191,54.2445,29484.0
2018-02-05 12:25:00,71.01,71.17,71.01,71.17,21634.0,54.2368,54.359,54.2368,54.359,21634.0
2018-02-05 12:30:00,71.14,71.38,71.14,71.29,19303.0,54.3361,54.5194,54.3361,54.4507,19303.0
2018-02-05 12:35:00,71.31,71.31,71.11,71.13,28700.0,54.466,54.466,54.3132,54.3285,28700.0
2018-02-05 12:40:00,71.15,71.3,71.15,71.3,15307.0,54.3438,54.4583,54.3438,54.4583,15307.0
2018-02-05 12:45:00,71.27,71.35,71.15,71.3,18130.0,54.4354,54.4965,54.3438,54.4583,18130.0
2018-02-05 12:50:00,71.34,71.37,71.2,71.2,8795.0,54.4889,54.5118,54.382,54.382,8795.0
2018-02-05 12:55:00,71.21,71.33,71.14,71.19,14246.0,54.3896,54.4812,54.3361,54.3743,14246.0
2018-02-05 13:00:00,71.14,71.14,70.94,70.94,20024.0,54.3361,54.3361,54.1834,54.1834,20024.0
2018-02-05 13:05:00,70.93,71.08,70.85,70.89,24828.0,54.1757,54.2903,54.1146,54.1452,24828.0
2018-02-05 13:10:00,70.9,70.95,70.83,70.85,17912.0,54.1528,54.191,54.0993,54.1146,17912.0
2018-02-05 13:15:00,70.86,70.89,70.7,70.7,55681.0,54.1223,54.1452,54.0001,54.0001,55681.0
2018-02-05 13:20:00,70.7,70.9,70.69,70.8,16333.0,54.0001,54.1528,53.9924,54.0764,16333.0
2018-02-05 13:25:00,70.78,70.83,70.7,70.82,14639.0,54.0612,54.0993,54.0001,54.0917,14639.0
2018-02-05 13:30:00,70.79,70.99,70.78,70.87,28480.0,54.0688,54.2216,54.0612,54.1299,28480.0
2018-02-05 13:35:00,70.89,70.97,70.74,70.77,21138.0,54.1452,54.2063,54.0306,54.0535,21138.0
2018-02-05 13:40:00,70.8,70.96,70.8,70.92,11566.0,54.0764,54.1986,54.0764,54.1681,11566.0
2018-02-05 13:45:00,70.9,71.02,70.87,70.98,20471.0,54.1528,54.2445,54.1299,54.2139,20471.0
2018-02-05 13:50:00,70.97,71.14,70.95,71.13,22899.0,54.2063,54.3361,54.191,54.3285,22899.0
2018-02-05 13:55:00,71.11,71.32,71.09,71.32,16112.0,54.3132,54.4736,54.2979,54.4736,16112.0
2018-02-05 14:00:00,71.3,71.3,71.08,71.12,15946.0,54.4583,54.4583,54.2903,54.3208,15946.0
2018-02-05 14:05:00,71.15,71.16,70.93,70.96,32505.0,54.3438,54.3514,54.1757,54.1986,32505.0
2018-02-05 14:10:00,70.94,71.06,70.89,71.02,14608.0,54.1834,54.275,54.1452,54.2445,14608.0
2018-02-05 14:15:00,70.99,70.99,70.56,70.72,44000.0,54.2216,54.2216,53.8931,54.0153,44000.0
2018-02-05 14:20:00,70.72,70.76,70.55,70.55,16275.0,54.0153,54.0459,53.8855,53.8855,16275.0
2018-02-05 14:25:00,70.59,70.63,70.47,70.56,30288.0,53.916,53.9466,53.8244,53.8931,30288.0
2018-02-05 14:30:00,70.54,70.54,70.26,70.34,31049.0,53.8778,53.8778,53.664,53.7251,31049.0
2018-02-05 14:35:00,70.35,70.41,70.28,70.32,30250.0,53.7327,53.7786,53.6793,53.7098,30250.0
2018-02-05 14:40:00,70.34,70.44,70.29,70.33,17971.0,53.7251,53.8015,53.6869,53.7175,17971.0
2018-02-05 14:45:00,70.33,70.38,70.15,70.21,36402.0,53.7175,53.7556,53.58,53.6258,36402.0
2018-02-05 14:50:00,70.18,70.3,70.05,70.22,23745.0,53.6029,53.6945,53.5036,53.6334,23745.0
2018-02-05 14:55:00,70.18,70.23,69.87,69.92,37473.0,53.6029,53.6411,53.3661,53.4043,37473.0
2018-02-05 15:00:00,69.92,70.02,69.62,69.62,41474.0,53.4043,53.4807,53.1752,53.1752,41474.0
2018-02-05 15:05:00,69.67,69.68,68.95,68.98,59646.0,53.2133,53.221,52.6634,52.6863,59646.0
2018-02-05 15:10:00,68.99,69.7,68.81,69.52,58111.0,52.694,53.2363,52.5565,53.0988,58111.0
2018-02-05 15:15:00,69.52,69.99,69.39,69.53,52653.0,53.0988,53.4578,52.9995,53.1064,52653.0
2018-02-05 15:20:00,69.53,69.85,69.23,69.79,48754.0,53.1064,53.3508,52.8773,53.305,48754.0
2018-02-05 15:25:00,69.79,69.97,69.59,69.86,44451.0,53.305,53.4425,53.1522,53.3585,44451.0
2018-02-05 15:30:00,69.9,69.92,69.59,69.77,73302.0,53.389,53.4043,53.1522,53.2897,73302.0
2018-02-05 15:35:00,69.76,69.81,69.21,69.27,91792.0,53.2821,53.3203,52.862,52.9078,91792.0
2018-02-05 15:40:00,69.24,69.35,68.97,69.12,124799.0,52.8849,52.9689,52.6787,52.7933,124799.0
2018-02-05 15:45:00,69.1,69.11,68.54,68.55,165044.0,52.778,52.7856,52.3503,52.3579,165044.0
2018-02-05 15:50:00,68.54,68.63,68.09,68.12,186952.0,52.3503,52.419,52.0066,52.0295,186952.0
2018-02-05 15:55:00,68.11,68.43,67.99,68.02,378057.0,52.0218,52.2662,51.9302,51.9531,378057.0
2018-02-06 09:30:00,66.58,67.3,65.05,67.13,239243.0,50.8532,51.4032,49.6846,51.2733,239243.0
2018-02-06 09:35:00,67.15,68.44,67.15,68.37,85557.0,51.2886,52.2739,51.2886,52.2204,85557.0
2018-02-06 09:40:00,68.42,69.02,68.22,68.86,80063.0,52.2586,52.7169,52.1059,52.5947,80063.0
2018-02-06 09:45:00,68.87,69.9,68.87,69.87,111297.0,52.6023,53.389,52.6023,53.3661,111297.0
2018-02-06 09:50:00,69.89,70.19,69.6,70.16,169625.0,53.3814,53.6105,53.1599,53.5876,169625.0
2018-02-06 09:55:00,70.16,70.43,69.21,69.32,110078.0,53.5876,53.7938,52.862,52.946,110078.0
2018-02-06 10:00:00,69.46,69.73,69.27,69.65,86818.0,53.053,53.2592,52.9078,53.1981,86818.0
2018-02-06 10:05:00,69.64,69.79,68.89,69.03,103938.0,53.1904,53.305,52.6176,52.7245,103938.0
2018-02-06 10:10:00,69.06,69.33,68.79,68.89,127023.0,52.7474,52.9537,52.5412,52.6176,127023.0
2018-02-06 10:15:00,68.91,68.99,68.1,68.53,58928.0,52.6329,52.694,52.0142,52.3426,58928.0
2018-02-06 10:20:00,68.53,69.02,68.3,68.57,48265.0,52.3426,52.7169,52.167,52.3732,48265.0
2018-02-06 10:25:00,68.59,69.03,68.48,68.83,62213.0,52.3885,52.7245,52.3044,52.5718,62213.0
2018-02-06 10:30:00,68.86,69.07,68.65,68.75,51296.0,52.5947,52.7551,52.4343,52.5107,51296.0
2018-02-06 10:35:00,68.76,68.81,68.4,68.8,72170.0,52.5183,52.5565,52.2433,52.5489,72170.0
2018-02-06 10:40:00,68.82,69.4,68.67,69.29,58991.0,52.5641,53.0071,52.4496,52.9231,58991.0
2018-02-06 10:45:00,69.39,69.78,69.39,69.64,66075.0,52.9995,53.2974,52.9995,53.1904,66075.0
2018-02-06 10:50:00,69.62,70.02,69.44,69.85,43676.0,53.1752,53.4807,53.0377,53.3508,43676.0
2018-02-06 10:55:00,69.84,70.0,69.51,69.65,62976.0,53.3432,53.4654,53.0911,53.1981,62976.0
2018-02-06 11:00:00,69.65,69.91,69.56,69.84,49012.0,53.1981,53.3967,53.1293,53.3432,49012.0
2018-02-06 11:05:00,69.82,70.06,69.62,69.77,36296.0,53.3279,53.5112,53.1752,53.2897,36296.0
2018-02-06 11:10:00,69.73,69.89,69.31,69.5,38898.0,53.2592,53.3814,52.9384,53.0835,38898.0
2018-02-06 11:15:00,69.5,69.89,69.33,69.84,38290.0,53.0835,53.3814,52.9537,53.3432,38290.0
2018-02-06 11:20:00,69.85,69.97,69.7,69.74,62920.0,53.3508,53.4425,53.2363,53.2668,62920.0
2018-02-06 11:25:00,69.72,69.91,69.44,69.59,58275.0,53.2515,53.3967,53.0377,53.1522,58275.0
2018-02-06 11:30:00,69.59,69.61,69.03,69.25,43605.0,53.1522,53.1675,52.7245,52.8926,43605.0
2018-02-06 11:35:00,69.24,69.47,69.06,69.38,37663.0,52.8849,53.0606,52.7474,52.9919,37663.0
2018-02-06 11:40:00,69.39,69.56,69.32,69.51,22607.0,52.9995,53.1293,52.946,53.0911,22607.0
2018-02-06 11:45:00,69.5,69.55,69.3,69.37,29776.0,53.0835,53.1217,52.9307,52.9842,29776.0
2018-02-06 11:50:00,69.36,69.89,69.33,69.72,47135.0,52.9766,53.3814,52.9537,53.2515,47135.0
2018-02-06 11:55:00,69.74,69.89,69.37,69.4,26823.0,53.2668,53.3814,52.9842,53.0071,26823.0
2018-02-06 12:00:00,69.42,69.48,69.24,69.4,21476.0,53.0224,53.0682,52.8849,53.0071,21476.0
2018-02-06 12:05:00,69.38,69.71,69.37,69.63,26542.0,52.9919,53.2439,52.9842,53.1828,26542.0
2018-02-06 12:10:00,69.56,69.71,69.44,69.7,50181.0,53.1293,53.2439,53.0377,53.2363,50181.0
2018-02-06 12:15:00,69.71,69.9,69.67,69.74,26800.0,53.2439,53.389,53.2133,53.2668,26800.0
2018-02-06 12:20:00,69.77,69.86,69.72,69.8,17235.0,53.2897,53.3585,53.2515,53.3126,17235.0
2018-02-06 12:25:00,69.81,70.09,69.78,70.07,36173.0,53.3203,53.5341,53.2974,53.5189,36173.0
2018-02-06 12:30:00,70.07,70.24,69.93,70.0,29636.0,53.5189,53.6487,53.4119,53.4654,29636.0
2018-02-06 12:35:00,70.0,70.22,69.81,70.21,55252.0,53.4654,53.6334,53.3203,53.6258,55252.0
2018-02-06 12:40:00,70.24,70.24,69.82,69.82,36790.0,53.6487,53.6487,53.3279,53.3279,36790.0
2018-02-06 12:45:00,69.84,69.84,69.46,69.64,26119.0,53.3432,53.3432,53.053,53.1904,26119.0
2018-02-06 12:50:00,69.64,69.68,69.42,69.46,24311.0,53.1904,53.221,53.0224,53.053,24311.0
2018-02-06 12:55:00,69.46,69.75,69.42,69.7,24316.0,53.053,53.2745,53.0224,53.2363,24316.0
2018-02-06 13:00:00,69.67,69.68,69.31,69.47,36850.0,53.2133,53.221,52.9384,53.0606,36850.0
2018-02-06 13:05:00,69.46,69.56,69.3,69.3,17129.0,53.053,53.1293,52.9307,52.9307,17129.0
2018-02-06 13:10:00,69.28,69.62,69.25,69.6,12489.0,52.9155,53.1752,52.8926,53.1599,12489.0
2018-02-06 13:15:00,69.57,69.78,69.52,69.77,11578.0,53.137,53.2974,53.0988,53.2897,11578.0
2018-02-06 13:20:00,69.73,69.83,69.61,69.65,11571.0,53.2592,53.3356,53.1675,53.1981,11571.0
2018-02-06 13:25:00,69.61,69.73,69.55,69.66,13048.0,53.1675,53.2592,53.1217,53.2057,13048.0
2018-02-06 13:30:00,69.65,69.65,69.2,69.3,23831.0,53.1981,53.1981,52.8544,52.9307,23831.0
2018-02-06 13:35:00,69.29,69.47,69.24,69.41,40198.0,52.9231,53.0606,52.8849,53.0148,40198.0
2018-02-06 13:40:00,69.36,69.38,69.17,69.3,22545.0,52.9766,52.9919,52.8315,52.9307,22545.0
2018-02-06 13:45:00,69.25,69.39,69.21,69.29,15538.0,52.8926,52.9995,52.862,52.9231,15538.0
2018-02-06 13:50:00,69.26,69.29,69.11,69.16,12727.0,52.9002,52.9231,52.7856,52.8238,12727.0
2018-02-06 13:55:00,69.14,69.29,69.12,69.22,16057.0,52.8085,52.9231,52.7933,52.8696,16057.0
2018-02-06 14:00:00,69.21,69.32,69.18,69.31,23188.0,52.862,52.946,52.8391,52.9384,23188.0
2018-02-06 14:05:00,69.28,69.28,69.13,69.16,14643.0,52.9155,52.9155,52.8009,52.8238,14643.0
2018-02-06 14:10:00,69.17,69.51,69.17,69.39,30293.0,52.8315,53.0911,52.8315,52.9995,30293.0
2018-02-06 14:15:00,69.35,69.39,69.2,69.25,27807.0,52.9689,52.9995,52.8544,52.8926,27807.0
2018-02-06 14:20:00,69.24,69.33,69.12,69.29,18568.0,52.8849,52.9537,52.7933,52.9231,18568.0
2018-02-06 14:25:00,69.29,69.37,69.21,69.29,20790.0,52.9231,52.9842,52.862,52.9231,20790.0
2018-02-06 14:30:00,69.26,69.49,69.18,69.49,24289.0,52.9002,53.0759,52.8391,53.0759,24289.0
2018-02-06 14:35:00,69.51,69.72,69.48,69.56,17185.0,53.0911,53.2515,53.0682,53.1293,17185.0
2018-02-06 14:40:00,69.55,69.67,69.52,69.66,29284.0,53.1217,53.2133,53.0988,53.2057,29284.0
2018-02-06 14:45:00,69.65,69.97,69.63,69.94,23645.0,53.1981,53.4425,53.1828,53.4196,23645.0
2018-02-06 14:50:00,69.96,70.03,69.72,69.95,37297.0,53.4348,53.4883,53.2515,53.4272,37297.0
2018-02-06 14:55:00,69.96,70.23,69.9,70.17,48040.0,53.4348,53.6411,53.389,53.5952,48040.0
2018-02-06 15:00:00,70.19,70.43,70.15,70.27,68425.0,53.6105,53.7938,53.58,53.6716,68425.0
2018-02-06 15:05:00,70.25,70.67,70.23,70.64,51707.0,53.6563,53.9771,53.6411,53.9542,51707.0
2018-02-06 15:10:00,70.66,70.7,70.14,70.15,49489.0,53.9695,54.0001,53.5723,53.58,49489.0
2018-02-06 15:15:00,70.18,70.35,69.9,69.99,33275.0,53.6029,53.7327,53.389,53.4578,33275.0
2018-02-06 15:20:00,70.0,70.15,69.84,69.92,30192.0,53.4654,53.58,53.3432,53.4043,30192.0
2018-02-06 15:25:00,69.94,70.19,69.94,70.18,40715.0,53.4196,53.6105,53.4196,53.6029,40715.0
2018-02-06 15:30:00,70.17,70.39,69.91,70.28,54649.0,53.5952,53.7633,53.3967,53.6793,54649.0
2018-02-06 15:35:00,70.28,70.44,70.16,70.42,58282.0,53.6793,53.8015,53.5876,53.7862,58282.0
2018-02-06 15:40:00,70.44,70.56,70.35,70.35,52363.0,53.8015,53.8931,53.7327,53.7327,52363.0
2018-02-06 15:45:00,70.35,70.37,69.94,70.02,51339.0,53.7327,53.748,53.4196,53.4807,51339.0
2018-02-06 15:50:00,70.01,70.18,69.78,70.07,67094.0,53.473,53.6029,53.2974,53.5189,67094.0
2018-02-06 15:55:00,70.05,70.31,69.95,70.3,138780.0,53.5036,53.7022,53.4272,53.6945,138780.0
2018-02-07 09:30:00,70.11,70.6,69.87,70.59,67419.0,53.5494,53.9237,53.3661,53.916,67419.0
2018-02-07 09:35:00,70.61,70.91,70.28,70.69,29140.0,53.9313,54.1605,53.6793,53.9924,29140.0
2018-02-07 09:40:00,70.72,71.07,70.53,70.75,30466.0,54.0153,54.2827,53.8702,54.0382,30466.0
2018-02-07 09:45:00,70.82,70.86,70.48,70.51,35893.0,54.0917,54.1223,53.832,53.8549,35893.0
2018-02-07 09:50:00,70.53,71.01,70.49,70.98,17401.0,53.8702,54.2368,53.8397,54.2139,17401.0
2018-02-07 09:55:00,71.04,71.2,70.89,71.1,55387.0,54.2597,54.382,54.1452,54.3056,55387.0
2018-02-07 10:00:00,71.09,71.09,70.49,70.67,32478.0,54.2979,54.2979,53.8397,53.9771,32478.0
2018-02-07 10:05:00,70.79,71.33,70.71,71.25,36831.0,54.0688,54.4812,54.0077,54.4201,36831.0
2018-02-07 10:10:00,71.18,71.2,71.03,71.1,24890.0,54.3667,54.382,54.2521,54.3056,24890.0
2018-02-07 10:15:00,71.1,71.22,70.92,71.12,35784.0,54.3056,54.3972,54.1681,54.3208,35784.0
2018-02-07 10:20:00,71.07,71.18,70.9,71.14,17068.0,54.2827,54.3667,54.1528,54.3361,17068.0
2018-02-07 10:25:00,71.16,71.38,71.0,71.0,21832.0,54.3514,54.5194,54.2292,54.2292,21832.0
2018-02-07 10:30:00,70.95,71.03,70.77,70.86,30611.0,54.191,54.2521,54.0535,54.1223,30611.0
2018-02-07 10:35:00,70.88,71.23,70.85,71.23,30246.0,54.1375,54.4049,54.1146,54.4049,30246.0
2018-02-07 10:40:00,71.17,71.36,71.1,71.12,15344.0,54.359,54.5042,54.3056,54.3208,15344.0
2018-02-07 10:45:00,71.14,71.47,71.12,71.47,12656.0,54.3361,54.5882,54.3208,54.5882,12656.0
2018-02-07 10:50:00,71.47,71.57,71.34,71.52,19258.0,54.5882,54.6646,54.4889,54.6264,19258.0
2018-02-07 10:55:00,71.52,71.67,71.47,71.6,37221.0,54.6264,54.7409,54.5882,54.6875,37221.0
2018-02-07 11:00:00,71.62,71.62,71.34,71.41,20258.0,54.7027,54.7027,54.4889,54.5423,20258.0
2018-02-07 11:05:00,71.41,71.54,71.32,71.52,28266.0,54.5423,54.6416,54.4736,54.6264,28266.0
2018-02-07 11:10:00,71.54,71.62,71.39,71.54,20250.0,54.6416,54.7027,54.5271,54.6416,20250.0
2018-02-07 11:15:00,71.58,71.73,71.4,71.4,70798.0,54.6722,54.7868,54.5347,54.5347,70798.0
2018-02-07 11:20:00,71.4,71.52,71.25,71.52,57810.0,54.5347,54.6264,54.4201,54.6264,57810.0
2018-02-07 11:25:00,71.5,71.55,71.41,71.42,56319.0,54.6111,54.6493,54.5423,54.55,56319.0
2018-02-07 11:30:00,71.4,71.46,71.25,71.41,45225.0,54.5347,54.5805,54.4201,54.5423,45225.0
2018-02-07 11:35:00,71.42,71.55,71.34,71.55,39369.0,54.55,54.6493,54.4889,54.6493,39369.0
2018-02-07 11:40:00,71.56,71.64,71.35,71.6,22754.0,54.6569,54.718,54.4965,54.6875,22754.0
2018-02-07 11:45:00,71.62,71.64,71.5,71.5,23768.0,54.7027,54.718,54.6111,54.6111,23768.0
2018-02-07 11:50:00,71.49,71.7,71.42,71.64,37855.0,54.6035,54.7638,54.55,54.718,37855.0
2018-02-07 11:55:00,71.64,71.76,71.56,71.76,37578.0,54.718,54.8097,54.6569,54.8097,37578.0
2018-02-07 12:00:00,71.73,71.79,71.64,71.68,23972.0,54.7868,54.8326,54.718,54.7486,23972.0
2018-02-07 12:05:00,71.65,71.7,71.57,71.7,16905.0,54.7257,54.7638,54.6646,54.7638,16905.0
2018-02-07 12:10:00,71.69,71.73,71.59,71.62,22147.0,54.7562,54.7868,54.6798,54.7027,22147.0
2018-02-07 12:15:00,71.62,71.66,71.48,71.55,100999.0,54.7027,54.7333,54.5958,54.6493,100999.0
2018-02-07 12:20:00,71.56,71.59,71.48,71.56,20388.0,54.6569,54.6798,54.5958,54.6569,20388.0
2018-02-07 12:25:00,71.57,71.76,71.57,71.76,11904.0,54.6646,54.8097,54.6646,54.8097,11904.0
2018-02-07 12:30:00,71.75,71.78,71.59,71.64,32413.0,54.802,54.8249,54.6798,54.718,32413.0
2018-02-07 12:35:00,71.61,71.62,71.44,71.51,24574.0,54.6951,54.7027,54.5653,54.6187,24574.0
2018-02-07 12:40:00,71.52,71.72,71.52,71.72,14914.0,54.6264,54.7791,54.6264,54.7791,14914.0
2018-02-07 12:45:00,71.69,71.83,71.53,71.6,11004.0,54.7562,54.8631,54.634,54.6875,11004.0
2018-02-07 12:50:00,71.54,71.69,71.54,71.64,10053.0,54.6416,54.7562,54.6416,54.718,10053.0
2018-02-07 12:55:00,71.6,71.67,71.53,71.55,17384.0,54.6875,54.7409,54.634,54.6493,17384.0
2018-02-07 13:00:00,71.55,71.65,71.47,71.59,33898.0,54.6493,54.7257,54.5882,54.6798,33898.0
2018-02-07 13:05:00,71.58,71.6,71.31,71.4,44042.0,54.6722,54.6875,54.466,54.5347,44042.0
2018-02-07 13:10:00,71.41,71.43,71.11,71.2,43176.0,54.5423,54.5576,54.3132,54.382,43176.0
2018-02-07 13:15:00,71.2,71.51,71.15,71.49,43620.0,54.382,54.6187,54.3438,54.6035,43620.0
2018-02-07 13:20:00,71.5,71.5,71.29,71.37,51395.0,54.6111,54.6111,54.4507,54.5118,51395.0
2018-02-07 13:25:00,71.37,71.5,71.18,71.5,17063.0,54.5118,54.6111,54.3667,54.6111,17063.0
2018-02-07 13:30:00,71.48,71.57,71.38,71.52,13528.0,54.5958,54.6646,54.5194,54.6264,13528.0
2018-02-07 13:35:00,71.53,71.94,71.51,71.8,16793.0,54.634,54.9472,54.6187,54.8402,16793.0
2018-02-07 13:40:00,71.79,71.99,71.79,71.99,14141.0,54.8326,54.9853,54.8326,54.9853,14141.0
2018-02-07 13:45:00,71.96,72.01,71.78,71.78,14325.0,54.9624,55.0006,54.8249,54.8249,14325.0
2018-02-07 13:50:00,71.77,71.78,71.64,71.69,11880.0,54.8173,54.8249,54.718,54.7562,11880.0
2018-02-07 13:55:00,71.68,71.85,71.66,71.82,11507.0,54.7486,54.8784,54.7333,54.8555,11507.0
2018-02-07 14:00:00,71.8,71.8,71.51,71.57,34633.0,54.8402,54.8402,54.6187,54.6646,34633.0
2018-02-07 14:05:00,71.63,71.74,71.56,71.6,31984.0,54.7104,54.7944,54.6569,54.6875,31984.0
2018-02-07 14:10:00,71.6,71.67,71.58,71.67,36438.0,54.6875,54.7409,54.6722,54.7409,36438.0
2018-02-07 14:15:00,71.68,71.86,71.67,71.85,12710.0,54.7486,54.8861,54.7409,54.8784,12710.0
2018-02-07 14:20:00,71.85,71.95,71.84,71.89,9637.0,54.8784,54.9548,54.8708,54.909,9637.0
2018-02-07 14:25:00,71.85,72.0,71.81,71.98,28422.0,54.8784,54.993,54.8479,54.9777,28422.0
2018-02-07 14:30:00,71.98,72.1,71.92,72.09,123732.0,54.9777,55.0694,54.9319,55.0617,123732.0
2018-02-07 14:35:00,72.06,72.1,71.88,71.88,15997.0,55.0388,55.0694,54.9013,54.9013,15997.0
2018-02-07 14:40:00,71.89,71.89,71.71,71.75,42685.0,54.909,54.909,54.7715,54.802,42685.0
2018-02-07 14:45:00,71.75,71.8,71.57,71.63,27586.0,54.802,54.8402,54.6646,54.7104,27586.0
2018-02-07 14:50:00,71.62,71.63,71.46,71.61,34953.0,54.7027,54.7104,54.5805,54.6951,34953.0
2018-02-07 14:55:00,71.6,71.77,71.58,71.77,9756.0,54.6875,54.8173,54.6722,54.8173,9756.0
2018-02-07 15:00:00,71.76,71.99,71.76,71.91,14292.0,54.8097,54.9853,54.8097,54.9242,14292.0
2018-02-07 15:05:00,71.91,71.97,71.86,71.91,20208.0,54.9242,54.9701,54.8861,54.9242,20208.0
2018-02-07 15:10:00,71.9,72.03,71.84,72.03,17042.0,54.9166,55.0159,54.8708,55.0159,17042.0
2018-02-07 15:15:00,72.05,72.11,71.98,72.0,14582.0,55.0312,55.077,54.9777,54.993,14582.0
2018-02-07 15:20:00,72.0,72.09,71.95,71.95,20417.0,54.993,55.0617,54.9548,54.9548,20417.0
2018-02-07 15:25:00,71.94,72.22,71.93,72.12,23940.0,54.9472,55.161,54.9395,55.0846,23940.0
2018-02-07 15:30:00,72.12,72.14,71.98,72.11,36673.0,55.0846,55.0999,54.9777,55.077,36673.0
2018-02-07 15:35:00,72.15,72.31,72.15,72.16,42188.0,55.1076,55.2298,55.1076,55.1152,42188.0
2018-02-07 15:40:00,72.16,72.2,72.01,72.02,56451.0,55.1152,55.1457,55.0006,55.0083,56451.0
2018-02-07 15:45:00,72.03,72.03,71.62,71.68,58189.0,55.0159,55.0159,54.7027,54.7486,58189.0
2018-02-07 15:50:00,71.68,71.75,71.51,71.63,67937.0,54.7486,54.802,54.6187,54.7104,67937.0
2018-02-07 15:55:00,71.6,71.72,71.27,71.28,218126.0,54.6875,54.7791,54.4354,54.4431,218126.0
2018-02-08 09:30:00,71.39,71.5,71.2,71.47,43051.0,54.5271,54.6111,54.382,54.5882,43051.0
2018-02-08 09:35:00,71.44,71.56,71.26,71.51,20002.0,54.5653,54.6569,54.4278,54.6187,20002.0
2018-02-08 09:40:00,71.56,71.64,71.25,71.44,22059.0,54.6569,54.718,54.4201,54.5653,22059.0
2018-02-08 09:45:00,71.41,71.55,71.3,71.55,57558.0,54.5423,54.6493,54.4583,54.6493,57558.0
2018-02-08 09:50:00,71.52,71.89,71.47,71.89,18008.0,54.6264,54.909,54.5882,54.909,18008.0
2018-02-08 09:55:00,71.95,72.0,71.71,71.74,13636.0,54.9548,54.993,54.7715,54.7944,13636.0
2018-02-08 10:00:00,71.74,71.8,71.51,71.63,25758.0,54.7944,54.8402,54.6187,54.7104,25758.0
2018-02-08 10:05:00,71.67,72.07,71.67,72.01,18196.0,54.7409,55.0464,54.7409,55.0006,18196.0
2018-02-08 10:10:00,72.04,72.04,71.59,71.59,9443.0,55.0235,55.0235,54.6798,54.6798,9443.0
2018-02-08 10:15:00,71.64,71.79,71.59,71.67,24375.0,54.718,54.8326,54.6798,54.7409,24375.0
2018-02-08 10:20:00,71.62,71.72,71.46,71.56,21977.0,54.7027,54.7791,54.5805,54.6569,21977.0
2018-02-08 10:25:00,71.59,71.59,71.39,71.48,19551.0,54.6798,54.6798,54.5271,54.5958,19551.0
2018-02-08 10:30:00,71.44,71.62,71.35,71.53,43491.0,54.5653,54.7027,54.4965,54.634,43491.0
2018-02-08 10:35:00,71.53,71.6,71.25,71.31,23699.0,54.634,54.6875,54.4201,54.466,23699.0
2018-02-08 10:40:00,71.33,71.38,71.27,71.31,72834.0,54.4812,54.5194,54.4354,54.466,72834.0
2018-02-08 10:45:00,71.31,71.31,71.0,71.01,56120.0,54.466,54.466,54.2292,54.2368,56120.0
2018-02-08 10:50:00,71.0,71.05,70.36,70.44,183090.0,54.2292,54.2674,53.7404,53.8015,183090.0
2018-02-08 10:55:00,70.42,70.52,70.31,70.46,59353.0,53.7862,53.8626,53.7022,53.8167,59353.0
2018-02-08 11:00:00,70.45,70.59,70.41,70.49,44548.0,53.8091,53.916,53.7786,53.8397,44548.0
2018-02-08 11:05:00,70.49,70.68,70.49,70.53,50830.0,53.8397,53.9848,53.8397,53.8702,50830.0
2018-02-08 11:10:00,70.5,70.5,70.15,70.15,27632.0,53.8473,53.8473,53.58,53.58,27632.0
2018-02-08 11:15:00,70.2,70.31,70.05,70.31,57841.0,53.6182,53.7022,53.5036,53.7022,57841.0
2018-02-08 11:20:00,70.29,70.33,69.87,69.98,47568.0,53.6869,53.7175,53.3661,53.4501,47568.0
2018-02-08 11:25:00,69.98,70.16,69.88,70.03,40854.0,53.4501,53.5876,53.3737,53.4883,40854.0
2018-02-08 11:30:00,70.0,70.11,69.95,70.11,39378.0,53.4654,53.5494,53.4272,53.5494,39378.0
2018-02-08 11:35:00,70.07,70.32,70.05,70.29,51289.0,53.5189,53.7098,53.5036,53.6869,51289.0
2018-02-08 11:40:00,70.29,70.31,70.13,70.24,61458.0,53.6869,53.7022,53.5647,53.6487,61458.0
2018-02-08 11:45:00,70.25,70.35,70.1,70.21,31624.0,53.6563,53.7327,53.5418,53.6258,31624.0
2018-02-08 11:50:00,70.22,70.77,70.21,70.69,43111.0,53.6334,54.0535,53.6258,53.9924,43111.0
2018-02-08 11:55:00,70.71,70.83,70.49,70.57,30214.0,54.0077,54.0993,53.8397,53.9008,30214.0
2018-02-08 12:00:00,70.55,70.59,70.45,70.53,20400.0,53.8855,53.916,53.8091,53.8702,20400.0
2018-02-08 12:05:00,70.52,70.6,70.24,70.24,9067.0,53.8626,53.9237,53.6487,53.6487,9067.0
2018-02-08 12:10:00,70.24,70.31,70.17,70.22,11847.0,53.6487,53.7022,53.5952,53.6334,11847.0
2018-02-08 12:15:00,70.17,70.21,70.11,70.15,8240.0,53.5952,53.6258,53.5494,53.58,8240.0
2018-02-08 12:20:00,70.13,70.14,69.93,69.99,13027.0,53.5647,53.5723,53.4119,53.4578,13027.0
2018-02-08 12:25:00,69.96,70.11,69.88,70.01,23915.0,53.4348,53.5494,53.3737,53.473,23915.0
2018-02-08 12:30:00,70.01,70.03,69.62,69.78,36727.0,53.473,53.4883,53.1752,53.2974,36727.0
2018-02-08 12:35:00,69.76,69.87,69.65,69.83,23541.0,53.2821,53.3661,53.1981,53.3356,23541.0
2018-02-08 12:40:00,69.82,70.15,69.82,69.92,20127.0,53.3279,53.58,53.3279,53.4043,20127.0
2018-02-08 12:45:00,69.92,69.93,69.64,69.79,15104.0,53.4043,53.4119,53.1904,53.305,15104.0
2018-02-08 12:50:00,69.79,69.79,69.44,69.45,24058.0,53.305,53.305,53.0377,53.0453,24058.0
2018-02-08 12:55:00,69.45,69.55,69.28,69.49,31966.0,53.0453,53.1217,52.9155,53.0759,31966.0
2018-02-08 13:00:00,69.47,69.58,69.4,69.46,22481.0,53.0606,53.1446,53.0071,53.053,22481.0
2018-02-08 13:05:00,69.47,69.64,69.27,69.53,77528.0,53.0606,53.1904,52.9078,53.1064,77528.0
2018-02-08 13:10:00,69.53,69.65,69.44,69.47,42361.0,53.1064,53.1981,53.0377,53.0606,42361.0
2018-02-08 13:15:00,69.49,69.89,69.46,69.83,24079.0,53.0759,53.3814,53.053,53.3356,24079.0
2018-02-08 13:20:00,69.84,70.04,69.84,69.97,14371.0,53.3432,53.496,53.3432,53.4425,14371.0
2018-02-08 13:25:00,69.96,69.98,69.62,69.62,27304.0,53.4348,53.4501,53.1752,53.1752,27304.0
2018-02-08 13:30:00,69.61,69.76,69.58,69.68,24361.0,53.1675,53.2821,53.1446,53.221,24361.0
2018-02-08 13:35:00,69.72,70.15,69.72,70.12,23948.0,53.2515,53.58,53.2515,53.5571,23948.0
2018-02-08 13:40:00,70.15,70.51,70.15,70.48,33075.0,53.58,53.8549,53.58,53.832,33075.0
2018-02-08 13:45:00,70.48,70.68,70.35,70.4,20482.0,53.832,53.9848,53.7327,53.7709,20482.0
2018-02-08 13:50:00,70.34,70.57,70.3,70.56,16684.0,53.7251,53.9008,53.6945,53.8931,16684.0
2018-02-08 13:55:00,70.57,70.57,70.28,70.42,19926.0,53.9008,53.9008,53.6793,53.7862,19926.0
2018-02-08 14:00:00,70.43,70.45,70.01,70.04,17714.0,53.7938,53.8091,53.473,53.496,17714.0
2018-02-08 14:05:00,70.06,70.2,70.04,70.18,14201.0,53.5112,53.6182,53.496,53.6029,14201.0
2018-02-08 14:10:00,70.2,70.31,70.17,70.27,11075.0,53.6182,53.7022,53.5952,53.6716,11075.0
2018-02-08 14:15:00,70.26,70.53,70.17,70.46,17467.0,53.664,53.8702,53.5952,53.8167,17467.0
2018-02-08 14:20:00,70.49,70.54,70.28,70.32,17179.0,53.8397,53.8778,53.6793,53.7098,17179.0
2018-02-08 14:25:00,70.3,70.3,70.06,70.13,18042.0,53.6945,53.6945,53.5112,53.5647,18042.0
2018-02-08 14:30:00,70.13,70.14,69.94,69.96,19558.0,53.5647,53.5723,53.4196,53.4348,19558.0
2018-02-08 14:35:00,69.97,70.2,69.85,70.2,19929.0,53.4425,53.6182,53.3508,53.6182,19929.0
2018-02-08 14:40:00,70.15,70.19,70.04,70.07,17961.0,53.58,53.6105,53.496,53.5189,17961.0
2018-02-08 14:45:00,70.04,70.25,70.0,70.24,18143.0,53.496,53.6563,53.4654,53.6487,18143.0
2018-02-08 14:50:00,70.2,70.21,69.88,69.88,13055.0,53.6182,53.6258,53.3737,53.3737,13055.0
2018-02-08 14:55:00,69.88,70.14,69.77,69.96,23748.0,53.3737,53.5723,53.2897,53.4348,23748.0
2018-02-08 15:00:00,69.97,70.12,69.86,70.12,19836.0,53.4425,53.5571,53.3585,53.5571,19836.0
2018-02-08 15:05:00,70.14,70.19,69.8,69.83,15483.0,53.5723,53.6105,53.3126,53.3356,15483.0
2018-02-08 15:10:00,69.8,69.85,69.62,69.69,24814.0,53.3126,53.3508,53.1752,53.2286,24814.0
2018-02-08 15:15:00,69.69,69.84,69.67,69.7,34341.0,53.2286,53.3432,53.2133,53.2363,34341.0
2018-02-08 15:20:00,69.73,69.94,69.56,69.78,35639.0,53.2592,53.4196,53.1293,53.2974,35639.0
2018-02-08 15:25:00,69.79,70.07,69.77,69.84,43288.0,53.305,53.5189,53.2897,53.3432,43288.0
2018-02-08 15:30:00,69.82,69.91,69.62,69.62,46211.0,53.3279,53.3967,53.1752,53.1752,46211.0
2018-02-08 15:35:00,69.58,69.68,69.43,69.49,45293.0,53.1446,53.221,53.03,53.0759,45293.0
2018-02-08 15:40:00,69.48,69.84,69.32,69.82,55005.0,53.0682,53.3432,52.946,53.3279,55005.0
2018-02-08 15:45:00,69.85,69.85,69.24,69.33,97135.0,53.3508,53.3508,52.8849,52.9537,97135.0
2018-02-08 15:50:00,69.31,69.39,69.11,69.27,71231.0,52.9384,52.9995,52.7856,52.9078,71231.0
2018-02-08 15:55:00,69.28,69.33,68.77,68.79,146720.0,52.9155,52.9537,52.5259,52.5412,146720.0
2018-02-09 09:30:00,69.51,70.65,69.43,70.29,75941.0,53.0911,53.9619,53.03,53.6869,75941.0
2018-02-09 09:35:00,70.23,70.41,70.09,70.26,24002.0,53.6411,53.7786,53.5341,53.664,24002.0
2018-02-09 09:40:00,70.23,70.75,70.13,70.65,61804.0,53.6411,54.0382,53.5647,53.9619,61804.0
2018-02-09 09:45:00,70.61,70.78,70.4,70.46,47668.0,53.9313,54.0612,53.7709,53.8167,47668.0
2018-02-09 09:50:00,70.52,70.59,70.32,70.58,38618.0,53.8626,53.916,53.7098,53.9084,38618.0
2018-02-09 09:55:00,70.57,70.69,70.03,70.12,62671.0,53.9008,53.9924,53.4883,53.5571,62671.0
2018-02-09 10:00:00,70.14,70.18,69.82,69.84,38396.0,53.5723,53.6029,53.3279,53.3432,38396.0
2018-02-09 10:05:00,69.84,70.15,69.84,70.14,70829.0,53.3432,53.58,53.3432,53.5723,70829.0
2018-02-09 10:10:00,70.13,70.15,69.96,70.02,14420.0,53.5647,53.58,53.4348,53.4807,14420.0
2018-02-09 10:15:00,69.97,70.1,69.8,69.89,27841.0,53.4425,53.5418,53.3126,53.3814,27841.0
2018-02-09 10:20:00,69.92,69.93,69.56,69.67,34566.0,53.4043,53.4119,53.1293,53.2133,34566.0
2018-02-09 10:25:00,69.65,69.94,69.64,69.66,18297.0,53.1981,53.4196,53.1904,53.2057,18297.0
2018-02-09 10:30:00,69.66,69.82,69.5,69.68,24339.0,53.2057,53.3279,53.0835,53.221,24339.0
2018-02-09 10:35:00,69.7,69.72,69.31,69.34,16139.0,53.2363,53.2515,52.9384,52.9613,16139.0
2018-02-09 10:40:00,69.31,69.31,68.98,68.98,28124.0,52.9384,52.9384,52.6863,52.6863,28124.0
2018-02-09 10:45:00,69.03,69.07,68.5,68.62,41196.0,52.7245,52.7551,52.3197,52.4114,41196.0
2018-02-09 10:50:00,68.65,69.46,68.62,69.43,36737.0,52.4343,53.053,52.4114,53.03,36737.0
2018-02-09 10:55:00,69.5,69.65,69.32,69.34,37087.0,53.0835,53.1981,52.946,52.9613,37087.0
2018-02-09 11:00:00,69.36,69.63,69.3,69.56,20348.0,52.9766,53.1828,52.9307,53.1293,20348.0
2018-02-09 11:05:00,69.55,69.64,69.29,69.3,17558.0,53.1217,53.1904,52.9231,52.9307,17558.0
2018-02-09 11:10:00,69.26,69.45,69.24,69.37,34520.0,52.9002,53.0453,52.8849,52.9842,34520.0
2018-02-09 11:15:00,69.46,69.46,68.88,69.06,32351.0,53.053,53.053,52.61,52.7474,32351.0
2018-02-09 11:20:00,68.99,69.28,68.98,69.1,14695.0,52.694,52.9155,52.6863,52.778,14695.0
2018-02-09 11:25:00,69.12,69.25,69.07,69.14,35360.0,52.7933,52.8926,52.7551,52.8085,35360.0
2018-02-09 11:30:00,69.18,69.29,69.1,69.24,18579.0,52.8391,52.9231,52.778,52.8849,18579.0
2018-02-09 11:35:00,69.25,69.44,69.2,69.23,11756.0,52.8926,53.0377,52.8544,52.8773,11756.0
2018-02-09 11:40:00,69.26,69.26,69.03,69.06,28960.0,52.9002,52.9002,52.7245,52.7474,28960.0
2018-02-09 11:45:00,69.07,69.13,68.94,68.94,12380.0,52.7551,52.8009,52.6558,52.6558,12380.0
2018-02-09 11:50:00,68.93,69.0,68.82,68.95,13725.0,52.6481,52.7016,52.5641,52.6634,13725.0
2018-02-09 11:55:00,68.96,68.98,68.64,68.71,19483.0,52.6711,52.6863,52.4266,52.4801,19483.0
2018-02-09 12:00:00,68.68,68.79,68.61,68.62,16077.0,52.4572,52.5412,52.4037,52.4114,16077.0
2018-02-09 12:05:00,68.68,68.68,68.13,68.13,35288.0,52.4572,52.4572,52.0371,52.0371,35288.0
2018-02-09 12:10:00,68.1,68.35,68.06,68.12,32195.0,52.0142,52.2051,51.9836,52.0295,32195.0
2018-02-09 12:15:00,68.13,68.36,68.05,68.24,20824.0,52.0371,52.2128,51.976,52.1211,20824.0
2018-02-09 12:20:00,68.28,68.65,68.24,68.48,30115.0,52.1517,52.4343,52.1211,52.3044,30115.0
2018-02-09 12:25:00,68.45,68.48,68.04,68.04,30010.0,52.2815,52.3044,51.9684,51.9684,30010.0
2018-02-09 12:30:00,68.04,68.29,68.04,68.16,28593.0,51.9684,52.1593,51.9684,52.06,28593.0
2018-02-09 12:35:00,68.17,68.17,67.95,68.03,29638.0,52.0677,52.0677,51.8996,51.9607,29638.0
2018-02-09 12:40:00,67.99,68.05,67.64,67.71,58996.0,51.9302,51.976,51.6629,51.7163,58996.0
2018-02-09 12:45:00,67.69,67.83,67.58,67.58,21047.0,51.701,51.808,51.617,51.617,21047.0
2018-02-09 12:50:00,67.61,67.96,67.58,67.94,17635.0,51.6399,51.9073,51.617,51.892,17635.0
2018-02-09 12:55:00,67.95,68.48,67.94,68.38,25462.0,51.8996,52.3044,51.892,52.2281,25462.0
2018-02-09 13:00:00,68.46,68.46,68.07,68.15,25814.0,52.2892,52.2892,51.9913,52.0524,25814.0
2018-02-09 13:05:00,68.29,68.38,68.13,68.13,17995.0,52.1593,52.2281,52.0371,52.0371,17995.0
2018-02-09 13:10:00,68.12,68.19,67.97,68.15,37138.0,52.0295,52.0829,51.9149,52.0524,37138.0
2018-02-09 13:15:00,68.17,68.37,68.09,68.37,31240.0,52.0677,52.2204,52.0066,52.2204,31240.0
2018-02-09 13:20:00,68.34,68.41,68.1,68.15,33427.0,52.1975,52.251,52.0142,52.0524,33427.0
2018-02-09 13:25:00,68.13,68.33,68.02,68.09,40819.0,52.0371,52.1899,51.9531,52.0066,40819.0
2018-02-09 13:30:00,68.04,68.21,67.98,68.1,56693.0,51.9684,52.0982,51.9225,52.0142,56693.0
2018-02-09 13:35:00,68.11,68.27,68.02,68.12,38510.0,52.0218,52.144,51.9531,52.0295,38510.0
2018-02-09 13:40:00,68.09,68.52,68.09,68.52,58020.0,52.0066,52.335,52.0066,52.335,58020.0
2018-02-09 13:45:00,68.48,68.81,68.42,68.77,24588.0,52.3044,52.5565,52.2586,52.5259,24588.0
2018-02-09 13:50:00,68.75,69.04,68.73,68.99,31387.0,52.5107,52.7322,52.4954,52.694,31387.0
2018-02-09 13:55:00,69.01,69.3,68.92,68.92,44667.0,52.7092,52.9307,52.6405,52.6405,44667.0
2018-02-09 14:00:00,68.89,69.76,68.89,69.49,24280.0,52.6176,53.2821,52.6176,53.0759,24280.0
2018-02-09 14:05:00,69.43,69.67,69.29,69.53,17958.0,53.03,53.2133,52.9231,53.1064,17958.0
2018-02-09 14:10:00,69.65,69.9,69.46,69.71,24883.0,53.1981,53.389,53.053,53.2439,24883.0
2018-02-09 14:15:00,69.69,70.06,69.58,69.91,28602.0,53.2286,53.5112,53.1446,53.3967,28602.0
2018-02-09 14:20:00,69.99,70.2,69.77,70.1,26954.0,53.4578,53.6182,53.2897,53.5418,26954.0
2018-02-09 14:25:00,70.21,70.32,69.62,69.66,39958.0,53.6258,53.7098,53.1752,53.2057,39958.0
2018-02-09 14:30:00,69.71,69.81,69.5,69.59,22159.0,53.2439,53.3203,53.0835,53.1522,22159.0
2018-02-09 14:35:00,69.57,69.84,69.45,69.8,21725.0,53.137,53.3432,53.0453,53.3126,21725.0
2018-02-09 14:40:00,69.86,70.0,69.77,69.92,25447.0,53.3585,53.4654,53.2897,53.4043,25447.0
2018-02-09 14:45:00,69.95,70.25,69.88,70.08,33098.0,53.4272,53.6563,53.3737,53.5265,33098.0
2018-02-09 14:50:00,70.03,70.37,70.01,70.16,18160.0,53.4883,53.748,53.473,53.5876,18160.0
2018-02-09 14:55:00,70.17,70.2,69.89,69.97,24843.0,53.5952,53.6182,53.3814,53.4425,24843.0
2018-02-09 15:00:00,69.93,70.01,69.61,69.75,31108.0,53.4119,53.473,53.1675,53.2745,31108.0
2018-02-09 15:05:00,69.72,69.82,69.38,69.5,25254.0,53.2515,53.3279,52.9919,53.0835,25254.0
2018-02-09 15:10:00,69.52,70.03,69.44,70.03,139100.0,53.0988,53.4883,53.0377,53.4883,139100.0
2018-02-09 15:15:00,70.04,70.16,69.9,70.06,28702.0,53.496,53.5876,53.389,53.5112,28702.0
2018-02-09 15:20:00,70.09,70.32,70.03,70.03,27811.0,53.5341,53.7098,53.4883,53.4883,27811.0
2018-02-09 15:25:00,69.99,70.36,69.86,70.18,35583.0,53.4578,53.7404,53.3585,53.6029,35583.0
2018-02-09 15:30:00,70.22,70.54,70.16,70.47,38451.0,53.6334,53.8778,53.5876,53.8244,38451.0
2018-02-09 15:35:00,70.47,70.57,70.28,70.39,47626.0,53.8244,53.9008,53.6793,53.7633,47626.0
2018-02-09 15:40:00,70.44,70.86,70.39,70.86,52512.0,53.8015,54.1223,53.7633,54.1223,52512.0
2018-02-09 15:45:00,70.86,71.22,70.77,71.02,82632.0,54.1223,54.3972,54.0535,54.2445,82632.0
2018-02-09 15:50:00,71.03,71.41,71.03,71.06,87554.0,54.2521,54.5423,54.2521,54.275,87554.0
2018-02-09 15:55:00,71.05,71.09,70.46,70.75,135671.0,54.2674,54.2979,53.8167,54.0382,135671.0
2018-02-12 09:30:00,71.11,71.27,70.64,71.0,76651.0,54.3132,54.4354,53.9542,54.2292,76651.0
2018-02-12 09:35:00,70.94,71.1,70.26,70.3,56716.0,54.1834,54.3056,53.664,53.6945,56716.0
2018-02-12 09:40:00,70.32,70.73,70.25,70.53,59311.0,53.7098,54.023,53.6563,53.8702,59311.0
2018-02-12 09:45:00,70.51,70.53,69.94,70.02,47660.0,53.8549,53.8702,53.4196,53.4807,47660.0
2018-02-12 09:50:00,70.06,70.21,69.89,69.99,41277.0,53.5112,53.6258,53.3814,53.4578,41277.0
2018-02-12 09:55:00,70.0,70.19,69.75,69.75,45102.0,53.4654,53.6105,53.2745,53.2745,45102.0
2018-02-12 10:00:00,69.73,69.86,69.62,69.79,109824.0,53.2592,53.3585,53.1752,53.305,109824.0
2018-02-12 10:05:00,69.82,69.84,69.28,69.3,61947.0,53.3279,53.3432,52.9155,52.9307,61947.0
2018-02-12 10:10:00,69.28,69.52,69.15,69.52,67410.0,52.9155,53.0988,52.8162,53.0988,67410.0
2018-02-12 10:15:00,69.49,69.95,69.37,69.59,28842.0,53.0759,53.4272,52.9842,53.1522,28842.0
2018-02-12 10:20:00,69.57,69.6,69.25,69.31,29475.0,53.137,53.1599,52.8926,52.9384,29475.0
2018-02-12 10:25:00,69.3,69.31,69.0,69.24,62484.0,52.9307,52.9384,52.7016,52.8849,62484.0
2018-02-12 10:30:00,69.26,69.47,69.06,69.47,23025.0,52.9002,53.0606,52.7474,53.0606,23025.0
2018-02-12 10:35:00,69.48,69.69,69.4,69.4,41422.0,53.0682,53.2286,53.0071,53.0071,41422.0
2018-02-12 10:40:00,69.42,69.46,69.2,69.33,19118.0,53.0224,53.053,52.8544,52.9537,19118.0
2018-02-12 10:45:00,69.3,69.76,69.29,69.76,20544.0,52.9307,53.2821,52.9231,53.2821,20544.0
2018-02-12 10:50:00,69.76,69.81,69.5,69.6,19487.0,53.2821,53.3203,53.0835,53.1599,19487.0
2018-02-12 10:55:00,69.63,69.84,69.63,69.77,24242.0,53.1828,53.3432,53.1828,53.2897,24242.0
2018-02-12 11:00:00,69.75,69.78,69.14,69.3,31983.0,53.2745,53.2974,52.8085,52.9307,31983.0
2018-02-12 11:05:00,69.29,69.32,69.06,69.07,26473.0,52.9231,52.946,52.7474,52.7551,26473.0
2018-02-12 11:10:00,69.07,69.45,68.95,69.45,37617.0,52.7551,53.0453,52.6634,53.0453,37617.0
2018-02-12 11:15:00,69.43,69.47,69.18,69.32,26113.0,53.03,53.0606,52.8391,52.946,26113.0
2018-02-12 11:20:00,69.35,69.48,69.21,69.44,26140.0,52.9689,53.0682,52.862,53.0377,26140.0
2018-02-12 11:25:00,69.48,69.54,69.41,69.47,21347.0,53.0682,53.1141,53.0148,53.0606,21347.0
2018-02-12 11:30:00,69.45,69.57,69.37,69.56,13341.0,53.0453,53.137,52.9842,53.1293,13341.0
2018-02-12 11:35:00,69.57,69.86,69.48,69.85,18103.0,53.137,53.3585,53.0682,53.3508,18103.0
2018-02-12 11:40:00,69.85,69.94,69.81,69.87,9863.0,53.3508,53.4196,53.3203,53.3661,9863.0
2018-02-12 11:45:00,69.87,69.87,69.76,69.84,13695.0,53.3661,53.3661,53.2821,53.3432,13695.0
2018-02-12 11:50:00,69.85,69.99,69.77,69.99,10505.0,53.3508,53.4578,53.2897,53.4578,10505.0
2018-02-12 11:55:00,70.03,70.22,69.97,70.21,9255.0,53.4883,53.6334,53.4425,53.6258,9255.0
2018-02-12 12:00:00,70.22,70.24,70.13,70.17,14407.0,53.6334,53.6487,53.5647,53.5952,14407.0
2018-02-12 12:05:00,70.19,70.31,70.04,70.31,21708.0,53.6105,53.7022,53.496,53.7022,21708.0
2018-02-12 12:10:00,70.32,70.81,70.32,70.76,49068.0,53.7098,54.0841,53.7098,54.0459,49068.0
2018-02-12 12:15:00,70.78,70.9,70.63,70.67,20924.0,54.0612,54.1528,53.9466,53.9771,20924.0
2018-02-12 12:20:00,70.69,70.7,70.4,70.52,9777.0,53.9924,54.0001,53.7709,53.8626,9777.0
2018-02-12 12:25:00,70.5,70.5,70.39,70.42,7805.0,53.8473,53.8473,53.7633,53.7862,7805.0
2018-02-12 12:30:00,70.4,70.4,70.23,70.33,12545.0,53.7709,53.7709,53.6411,53.7175,12545.0
2018-02-12 12:35:00,70.34,70.4,70.2,70.4,9220.0,53.7251,53.7709,53.6182,53.7709,9220.0
2018-02-12 12:40:00,70.35,70.43,70.27,70.43,17053.0,53.7327,53.7938,53.6716,53.7938,17053.0
2018-02-12 12:45:00,70.43,70.57,70.43,70.48,14946.0,53.7938,53.9008,53.7938,53.832,14946.0
2018-02-12 12:50:00,70.49,70.58,70.44,70.58,10092.0,53.8397,53.9084,53.8015,53.9084,10092.0
2018-02-12 12:55:00,70.58,70.6,70.32,70.35,10005.0,53.9084,53.9237,53.7098,53.7327,10005.0
2018-02-12 13:00:00,70.37,70.47,70.37,70.46,10224.0,53.748,53.8244,53.748,53.8167,10224.0
2018-02-12 13:05:00,70.44,70.44,70.21,70.25,11186.0,53.8015,53.8015,53.6258,53.6563,11186.0
2018-02-12 13:10:00,70.25,70.49,70.23,70.38,14692.0,53.6563,53.8397,53.6411,53.7556,14692.0
2018-02-12 13:15:00,70.41,70.45,70.26,70.29,10896.0,53.7786,53.8091,53.664,53.6869,10896.0
2018-02-12 13:20:00,70.28,70.44,70.22,70.4,18905.0,53.6793,53.8015,53.6334,53.7709,18905.0
2018-02-12 13:25:00,70.39,70.43,70.31,70.34,12794.0,53.7633,53.7938,53.7022,53.7251,12794.0
2018-02-12 13:30:00,70.32,70.35,70.22,70.29,34524.0,53.7098,53.7327,53.6334,53.6869,34524.0
2018-02-12 13:35:00,70.3,70.31,70.16,70.24,10142.0,53.6945,53.7022,53.5876,53.6487,10142.0
2018-02-12 13:40:00,70.22,70.29,70.19,70.25,8359.0,53.6334,53.6869,53.6105,53.6563,8359.0
2018-02-12 13:45:00,70.24,70.42,70.24,70.37,15839.0,53.6487,53.7862,53.6487,53.748,15839.0
2018-02-12 13:50:00,70.38,70.68,70.38,70.68,13365.0,53.7556,53.9848,53.7556,53.9848,13365.0
2018-02-12 13:55:00,70.71,70.84,70.64,70.71,18298.0,54.0077,54.107,53.9542,54.0077,18298.0
2018-02-12 14:00:00,70.71,70.79,70.63,70.72,23716.0,54.0077,54.0688,53.9466,54.0153,23716.0
2018-02-12 14:05:00,70.72,70.81,70.57,70.58,19178.0,54.0153,54.0841,53.9008,53.9084,19178.0
2018-02-12 14:10:00,70.58,70.65,70.46,70.52,15572.0,53.9084,53.9619,53.8167,53.8626,15572.0
2018-02-12 14:15:00,70.53,70.56,70.45,70.53,13076.0,53.8702,53.8931,53.8091,53.8702,13076.0
2018-02-12 14:20:00,70.55,70.66,70.52,70.61,17474.0,53.8855,53.9695,53.8626,53.9313,17474.0
2018-02-12 14:25:00,70.6,70.82,70.59,70.8,15761.0,53.9237,54.0917,53.916,54.0764,15761.0
2018-02-12 14:30:00,70.81,70.93,70.73,70.73,20977.0,54.0841,54.1757,54.023,54.023,20977.0
2018-02-12 14:35:00,70.75,70.88,70.75,70.78,17107.0,54.0382,54.1375,54.0382,54.0612,17107.0
2018-02-12 14:40:00,70.78,70.82,70.64,70.64,15340.0,54.0612,54.0917,53.9542,53.9542,15340.0
2018-02-12 14:45:00,70.64,70.67,70.58,70.63,10842.0,53.9542,53.9771,53.9084,53.9466,10842.0
2018-02-12 14:50:00,70.6,70.62,70.47,70.6,27373.0,53.9237,53.939,53.8244,53.9237,27373.0
2018-02-12 14:55:00,70.6,70.73,70.6,70.64,22218.0,53.9237,54.023,53.9237,53.9542,22218.0
2018-02-12 15:00:00,70.65,70.77,70.57,70.73,33948.0,53.9619,54.0535,53.9008,54.023,33948.0
2018-02-12 15:05:00,70.74,70.85,70.74,70.82,22863.0,54.0306,54.1146,54.0306,54.0917,22863.0
2018-02-12 15:10:00,70.82,71.03,70.74,70.99,34488.0,54.0917,54.2521,54.0306,54.2216,34488.0
2018-02-12 15:15:00,70.98,71.0,70.92,70.97,25056.0,54.2139,54.2292,54.1681,54.2063,25056.0
2018-02-12 15:20:00,70.98,71.03,70.86,70.87,38194.0,54.2139,54.2521,54.1223,54.1299,38194.0
2018-02-12 15:25:00,70.88,70.89,70.66,70.68,28188.0,54.1375,54.1452,53.9695,53.9848,28188.0
2018-02-12 15:30:00,70.69,70.74,70.42,70.53,48563.0,53.9924,54.0306,53.7862,53.8702,48563.0
2018-02-12 15:35:00,70.54,70.56,70.26,70.38,61005.0,53.8778,53.8931,53.664,53.7556,61005.0
2018-02-12 15:40:00,70.38,70.67,70.38,70.65,47898.0,53.7556,53.9771,53.7556,53.9619,47898.0
2018-02-12 15:45:00,70.65,70.65,70.08,70.23,93414.0,53.9619,53.9619,53.5265,53.6411,93414.0
2018-02-12 15:50:00,70.19,70.63,70.18,70.53,79812.0,53.6105,53.9466,53.6029,53.8702,79812.0
2018-02-12 15:55:00,70.51,70.54,70.28,70.35,146113.0,53.8549,53.8778,53.6793,53.7327,146113.0
2018-02-13 09:30:00,70.06,70.61,69.74,70.46,48942.0,53.5112,53.9313,53.2668,53.8167,48942.0
2018-02-13 09:35:00,70.4,70.88,70.2,70.81,26163.0,53.7709,54.1375,53.6182,54.0841,26163.0
2018-02-13 09:40:00,70.74,70.83,70.53,70.53,51068.0,54.0306,54.0993,53.8702,53.8702,51068.0
2018-02-13 09:45:00,70.51,70.71,70.51,70.54,18686.0,53.8549,54.0077,53.8549,53.8778,18686.0
2018-02-13 09:50:00,70.5,70.55,70.11,70.22,30994.0,53.8473,53.8855,53.5494,53.6334,30994.0
2018-02-13 09:55:00,70.22,70.24,70.03,70.14,13501.0,53.6334,53.6487,53.4883,53.5723,13501.0
2018-02-13 10:00:00,70.22,70.33,70.17,70.3,34428.0,53.6334,53.7175,53.5952,53.6945,34428.0
2018-02-13 10:05:00,70.29,70.37,70.04,70.05,27102.0,53.6869,53.748,53.496,53.5036,27102.0
2018-02-13 10:10:00,70.06,70.35,70.03,70.35,11394.0,53.5112,53.7327,53.4883,53.7327,11394.0
2018-02-13 10:15:00,70.34,70.34,69.81,69.89,104230.0,53.7251,53.7251,53.3203,53.3814,104230.0
2018-02-13 10:20:00,69.89,70.17,69.89,70.17,18595.0,53.3814,53.5952,53.3814,53.5952,18595.0
2018-02-13 10:25:00,70.21,70.37,70.17,70.21,19186.0,53.6258,53.748,53.5952,53.6258,19186.0
2018-02-13 10:30:00,70.18,70.23,69.71,69.72,19925.0,53.6029,53.6411,53.2439,53.2515,19925.0
2018-02-13 10:35:00,69.72,70.01,69.7,70.01,17499.0,53.2515,53.473,53.2363,53.473,17499.0
2018-02-13 10:40:00,70.04,70.26,70.04,70.2,18089.0,53.496,53.664,53.496,53.6182,18089.0
2018-02-13 10:45:00,70.22,70.44,70.22,70.43,10339.0,53.6334,53.8015,53.6334,53.7938,10339.0
2018-02-13 10:50:00,70.43,70.45,70.31,70.38,11048.0,53.7938,53.8091,53.7022,53.7556,11048.0
2018-02-13 10:55:00,70.36,70.48,70.33,70.42,21584.0,53.7404,53.832,53.7175,53.7862,21584.0
2018-02-13 11:00:00,70.38,70.38,70.15,70.16,21545.0,53.7556,53.7556,53.58,53.5876,21545.0
2018-02-13 11:05:00,70.15,70.15,69.99,70.0,16715.0,53.58,53.58,53.4578,53.4654,16715.0
2018-02-13 11:10:00,70.01,70.18,69.95,70.17,22956.0,53.473,53.6029,53.4272,53.5952,22956.0
2018-02-13 11:15:00,70.18,70.18,69.9,70.1,17878.0,53.6029,53.6029,53.389,53.5418,17878.0
2018-02-13 11:20:00,70.1,70.19,69.99,70.19,19525.0,53.5418,53.6105,53.4578,53.6105,19525.0
2018-02-13 11:25:00,70.2,70.24,69.96,69.99,22033.0,53.6182,53.6487,53.4348,53.4578,22033.0
2018-02-13 11:30:00,70.02,70.1,70.0,70.0,10206.0,53.4807,53.5418,53.4654,53.4654,10206.0
2018-02-13 11:35:00,70.01,70.08,69.96,70.06,9739.0,53.473,53.5265,53.4348,53.5112,9739.0
2018-02-13 11:40:00,70.05,70.05,69.96,70.01,13546.0,53.5036,53.5036,53.4348,53.473,13546.0
2018-02-13 11:45:00,70.03,70.15,70.02,70.12,14091.0,53.4883,53.58,53.4807,53.5571,14091.0
2018-02-13 11:50:00,70.14,70.15,69.95,69.95,17421.0,53.5723,53.58,53.4272,53.4272,17421.0
2018-02-13 11:55:00,69.95,70.09,69.91,70.06,15420.0,53.4272,53.5341,53.3967,53.5112,15420.0
2018-02-13 12:00:00,70.06,70.15,70.01,70.09,16467.0,53.5112,53.58,53.473,53.5341,16467.0
2018-02-13 12:05:00,70.09,70.18,70.04,70.17,48818.0,53.5341,53.6029,53.496,53.5952,48818.0
2018-02-13 12:10:00,70.19,70.34,70.19,70.3,24625.0,53.6105,53.7251,53.6105,53.6945,24625.0
2018-02-13 12:15:00,70.31,70.33,70.2,70.25,17648.0,53.7022,53.7175,53.6182,53.6563,17648.0
2018-02-13 12:20:00,70.23,70.24,70.06,70.08,31112.0,53.6411,53.6487,53.5112,53.5265,31112.0
2018-02-13 12:25:00,70.1,70.16,70.03,70.16,10398.0,53.5418,53.5876,53.4883,53.5876,10398.0
2018-02-13 12:30:00,70.14,70.16,70.0,70.02,17953.0,53.5723,53.5876,53.4654,53.4807,17953.0
2018-02-13 12:35:00,70.0,70.06,69.86,69.94,34414.0,53.4654,53.5112,53.3585,53.4196,34414.0
2018-02-13 12:40:00,69.95,70.07,69.93,70.05,15423.0,53.4272,53.5189,53.4119,53.5036,15423.0
2018-02-13 12:45:00,70.06,70.12,70.01,70.11,13705.0,53.5112,53.5571,53.473,53.5494,13705.0
2018-02-13 12:50:00,70.11,70.17,70.01,70.03,19172.0,53.5494,53.5952,53.473,53.4883,19172.0
2018-02-13 12:55:00,70.03,70.04,69.94,69.94,16113.0,53.4883,53.496,53.4196,53.4196,16113.0
2018-02-13 13:00:00,69.95,70.0,69.92,69.94,22489.0,53.4272,53.4654,53.4043,53.4196,22489.0
2018-02-13 13:05:00,69.94,70.05,69.88,69.96,13900.0,53.4196,53.5036,53.3737,53.4348,13900.0
2018-02-13 13:10:00,69.97,70.06,69.84,70.06,23257.0,53.4425,53.5112,53.3432,53.5112,23257.0
2018-02-13 13:15:00,70.09,70.24,70.06,70.18,14456.0,53.5341,53.6487,53.5112,53.6029,14456.0
2018-02-13 13:20:00,70.19,70.32,70.19,70.32,16229.0,53.6105,53.7098,53.6105,53.7098,16229.0
2018-02-13 13:25:00,70.33,70.36,70.19,70.22,26266.0,53.7175,53.7404,53.6105,53.6334,26266.0
2018-02-13 13:30:00,70.23,70.23,70.12,70.21,15605.0,53.6411,53.6411,53.5571,53.6258,15605.0
2018-02-13 13:35:00,70.21,70.27,70.13,70.27,10505.0,53.6258,53.6716,53.5647,53.6716,10505.0
2018-02-13 13:40:00,70.25,70.31,70.16,70.3,25281.0,53.6563,53.7022,53.5876,53.6945,25281.0
2018-02-13 13:45:00,70.28,70.28,70.18,70.2,10413.0,53.6793,53.6793,53.6029,53.6182,10413.0
2018-02-13 13:50:00,70.19,70.28,70.16,70.22,15052.0,53.6105,53.6793,53.5876,53.6334,15052.0
2018-02-13 13:55:00,70.19,70.22,70.12,70.13,10309.0,53.6105,53.6334,53.5571,53.5647,10309.0
2018-02-13 14:00:00,70.12,70.17,70.08,70.13,22372.0,53.5571,53.5952,53.5265,53.5647,22372.0
2018-02-13 14:05:00,70.14,70.34,70.11,70.32,15813.0,53.5723,53.7251,53.5494,53.7098,15813.0
2018-02-13 14:10:00,70.32,70.48,70.31,70.43,23595.0,53.7098,53.832,53.7022,53.7938,23595.0
2018-02-13 14:15:00,70.42,70.55,70.4,70.42,15636.0,53.7862,53.8855,53.7709,53.7862,15636.0
2018-02-13 14:20:00,70.4,70.44,70.31,70.33,46304.0,53.7709,53.8015,53.7022,53.7175,46304.0
2018-02-13 14:25:00,70.31,70.33,70.19,70.2,18836.0,53.7022,53.7175,53.6105,53.6182,18836.0
2018-02-13 14:30:00,70.18,70.24,70.06,70.24,16838.0,53.6029,53.6487,53.5112,53.6487,16838.0
2018-02-13 14:35:00,70.25,70.29,70.09,70.12,13252.0,53.6563,53.6869,53.5341,53.5571,13252.0
2018-02-13 14:40:00,70.12,70.14,70.05,70.13,10808.0,53.5571,53.5723,53.5036,53.5647,10808.0
2018-02-13 14:45:00,70.12,70.17,70.1,70.15,12175.0,53.5571,53.5952,53.5418,53.58,12175.0
2018-02-13 14:50:00,70.17,70.3,70.13,70.23,23202.0,53.5952,53.6945,53.5647,53.6411,23202.0
2018-02-13 14:55:00,70.21,70.23,70.16,70.18,24150.0,53.6258,53.6411,53.5876,53.6029,24150.0
2018-02-13 15:00:00,70.18,70.2,70.06,70.06,22755.0,53.6029,53.6182,53.5112,53.5112,22755.0
2018-02-13 15:05:00,70.04,70.17,70.03,70.17,19278.0,53.496,53.5952,53.4883,53.5952,19278.0
2018-02-13 15:10:00,70.16,70.29,70.13,70.29,23754.0,53.5876,53.6869,53.5647,53.6869,23754.0
2018-02-13 15:15:00,70.28,70.33,70.23,70.3,19331.0,53.6793,53.7175,53.6411,53.6945,19331.0
2018-02-13 15:20:00,70.29,70.3,70.18,70.27,28702.0,53.6869,53.6945,53.6029,53.6716,28702.0
2018-02-13 15:25:00,70.27,70.34,70.26,70.31,21931.0,53.6716,53.7251,53.664,53.7022,21931.0
2018-02-13 15:30:00,70.3,70.3,70.21,70.3,28612.0,53.6945,53.6945,53.6258,53.6945,28612.0
2018-02-13 15:35:00,70.3,70.53,70.3,70.47,47472.0,53.6945,53.8702,53.6945,53.8244,47472.0
2018-02-13 15:40:00,70.48,70.5,70.06,70.11,64828.0,53.832,53.8473,53.5112,53.5494,64828.0
2018-02-13 15:45:00,70.11,70.21,70.05,70.12,101849.0,53.5494,53.6258,53.5036,53.5571,101849.0
2018-02-13 15:50:00,70.12,70.17,70.09,70.13,97303.0,53.5571,53.5952,53.5341,53.5647,97303.0
2018-02-13 15:55:00,70.13,70.16,70.03,70.11,153509.0,53.5647,53.5876,53.4883,53.5494,153509.0
2018-02-14 09:30:00,69.74,70.07,69.41,69.76,134831.0,53.2668,53.5189,53.0148,53.2821,134831.0
2018-02-14 09:35:00,69.76,70.11,69.68,70.03,83412.0,53.2821,53.5494,53.221,53.4883,83412.0
2018-02-14 09:40:00,70.02,70.16,69.83,69.89,49961.0,53.4807,53.5876,53.3356,53.3814,49961.0
2018-02-14 09:45:00,69.91,69.94,69.44,69.63,86453.0,53.3967,53.4196,53.0377,53.1828,86453.0
2018-02-14 09:50:00,69.65,70.27,69.56,70.1,86198.0,53.1981,53.6716,53.1293,53.5418,86198.0
2018-02-14 09:55:00,70.09,70.4,70.09,70.28,71164.0,53.5341,53.7709,53.5341,53.6793,71164.0
2018-02-14 10:00:00,70.32,70.58,70.32,70.52,37206.0,53.7098,53.9084,53.7098,53.8626,37206.0
2018-02-14 10:05:00,70.57,70.69,70.35,70.5,70827.0,53.9008,53.9924,53.7327,53.8473,70827.0
2018-02-14 10:10:00,70.52,70.79,70.32,70.42,77954.0,53.8626,54.0688,53.7098,53.7862,77954.0
2018-02-14 10:15:00,70.43,70.8,70.43,70.66,55514.0,53.7938,54.0764,53.7938,53.9695,55514.0
2018-02-14 10:20:00,70.65,70.87,70.57,70.57,46400.0,53.9619,54.1299,53.9008,53.9008,46400.0
2018-02-14 10:25:00,70.6,70.6,70.28,70.37,47786.0,53.9237,53.9237,53.6793,53.748,47786.0
2018-02-14 10:30:00,70.37,70.59,70.26,70.3,42688.0,53.748,53.916,53.664,53.6945,42688.0
2018-02-14 10:35:00,70.32,70.8,70.3,70.8,35754.0,53.7098,54.0764,53.6945,54.0764,35754.0
2018-02-14 10:40:00,70.79,70.81,70.53,70.53,31448.0,54.0688,54.0841,53.8702,53.8702,31448.0
2018-02-14 10:45:00,70.53,70.84,70.53,70.62,35558.0,53.8702,54.107,53.8702,53.939,35558.0
2018-02-14 10:50:00,70.59,70.83,70.52,70.72,26593.0,53.916,54.0993,53.8626,54.0153,26593.0
2018-02-14 10:55:00,70.73,70.79,70.68,70.73,35962.0,54.023,54.0688,53.9848,54.023,35962.0
2018-02-14 11:00:00,70.72,70.88,70.68,70.7,60454.0,54.0153,54.1375,53.9848,54.0001,60454.0
2018-02-14 11:05:00,70.71,71.09,70.68,70.77,47529.0,54.0077,54.2979,53.9848,54.0535,47529.0
2018-02-14 11:10:00,70.76,70.99,70.68,70.97,58239.0,54.0459,54.2216,53.9848,54.2063,58239.0
2018-02-14 11:15:00,70.98,71.13,70.88,71.12,94106.0,54.2139,54.3285,54.1375,54.3208,94106.0
2018-02-14 11:20:00,71.1,71.19,71.0,71.16,95297.0,54.3056,54.3743,54.2292,54.3514,95297.0
2018-02-14 11:25:00,71.15,71.21,71.01,71.04,21594.0,54.3438,54.3896,54.2368,54.2597,21594.0
2018-02-14 11:30:00,71.05,71.07,70.89,70.89,12900.0,54.2674,54.2827,54.1452,54.1452,12900.0
2018-02-14 11:35:00,70.87,70.87,70.59,70.82,28159.0,54.1299,54.1299,53.916,54.0917,28159.0
2018-02-14 11:40:00,70.83,71.06,70.76,71.05,16620.0,54.0993,54.275,54.0459,54.2674,16620.0
2018-02-14 11:45:00,71.02,71.05,70.88,70.89,11296.0,54.2445,54.2674,54.1375,54.1452,11296.0
2018-02-14 11:50:00,70.87,70.9,70.74,70.84,11414.0,54.1299,54.1528,54.0306,54.107,11414.0
2018-02-14 11:55:00,70.82,71.02,70.82,70.96,16399.0,54.0917,54.2445,54.0917,54.1986,16399.0
2018-02-14 12:00:00,70.97,71.27,70.96,71.23,21410.0,54.2063,54.4354,54.1986,54.4049,21410.0
2018-02-14 12:05:00,71.26,71.26,71.12,71.14,8662.0,54.4278,54.4278,54.3208,54.3361,8662.0
2018-02-14 12:10:00,71.14,71.25,71.05,71.24,18981.0,54.3361,54.4201,54.2674,54.4125,18981.0
2018-02-14 12:15:00,71.24,71.24,71.14,71.18,10450.0,54.4125,54.4125,54.3361,54.3667,10450.0
2018-02-14 12:20:00,71.16,71.37,71.11,71.3,11943.0,54.3514,54.5118,54.3132,54.4583,11943.0
2018-02-14 12:25:00,71.33,71.55,71.33,71.46,20384.0,54.4812,54.6493,54.4812,54.5805,20384.0
2018-02-14 12:30:00,71.44,71.48,71.34,71.42,7748.0,54.5653,54.5958,54.4889,54.55,7748.0
2018-02-14 12:35:00,71.46,71.6,71.46,71.55,16050.0,54.5805,54.6875,54.5805,54.6493,16050.0
2018-02-14 12:40:00,71.57,71.63,71.5,71.62,23636.0,54.6646,54.7104,54.6111,54.7027,23636.0
2018-02-14 12:45:00,71.59,71.61,71.43,71.47,29211.0,54.6798,54.6951,54.5576,54.5882,29211.0
2018-02-14 12:50:00,71.48,71.76,71.45,71.71,30322.0,54.5958,54.8097,54.5729,54.7715,30322.0
2018-02-14 12:55:00,71.69,71.82,71.64,71.78,21259.0,54.7562,54.8555,54.718,54.8249,21259.0
2018-02-14 13:00:00,71.77,71.9,71.66,71.84,15367.0,54.8173,54.9166,54.7333,54.8708,15367.0
2018-02-14 13:05:00,71.85,71.88,71.71,71.73,11234.0,54.8784,54.9013,54.7715,54.7868,11234.0
2018-02-14 13:10:00,71.73,71.91,71.72,71.84,10781.0,54.7868,54.9242,54.7791,54.8708,10781.0
2018-02-14 13:15:00,71.84,71.99,71.79,71.79,14348.0,54.8708,54.9853,54.8326,54.8326,14348.0
2018-02-14 13:20:00,71.79,72.02,71.76,71.95,13574.0,54.8326,55.0083,54.8097,54.9548,13574.0
2018-02-14 13:25:00,71.92,71.96,71.84,71.88,10713.0,54.9319,54.9624,54.8708,54.9013,10713.0
2018-02-14 13:30:00,71.89,72.05,71.89,72.02,10236.0,54.909,55.0312,54.909,55.0083,10236.0
2018-02-14 13:35:00,72.02,72.09,71.93,71.94,17316.0,55.0083,55.0617,54.9395,54.9472,17316.0
2018-02-14 13:40:00,71.95,71.97,71.74,71.97,34775.0,54.9548,54.9701,54.7944,54.9701,34775.0
2018-02-14 13:45:00,71.94,72.11,71.94,72.11,18641.0,54.9472,55.077,54.9472,55.077,18641.0
2018-02-14 13:50:00,72.1,72.23,71.96,72.23,25061.0,55.0694,55.1687,54.9624,55.1687,25061.0
2018-02-14 13:55:00,72.19,72.4,72.13,72.37,54935.0,55.1381,55.2985,55.0923,55.2756,54935.0
2018-02-14 14:00:00,72.38,72.64,72.37,72.45,56423.0,55.2832,55.4818,55.2756,55.3367,56423.0
2018-02-14 14:05:00,72.46,72.55,72.43,72.51,30220.0,55.3443,55.4131,55.3214,55.3825,30220.0
2018-02-14 14:10:00,72.52,72.73,72.49,72.64,29456.0,55.3902,55.5506,55.3672,55.4818,29456.0
2018-02-14 14:15:00,72.63,72.65,72.44,72.62,50648.0,55.4742,55.4894,55.3291,55.4665,50648.0
2018-02-14 14:20:00,72.61,72.64,72.34,72.35,27631.0,55.4589,55.4818,55.2527,55.2603,27631.0
2018-02-14 14:25:00,72.33,72.35,72.09,72.14,26096.0,55.245,55.2603,55.0617,55.0999,26096.0
2018-02-14 14:30:00,72.13,72.29,72.1,72.14,29572.0,55.0923,55.2145,55.0694,55.0999,29572.0
2018-02-14 14:35:00,72.14,72.38,71.99,72.38,44877.0,55.0999,55.2832,54.9853,55.2832,44877.0
2018-02-14 14:40:00,72.36,72.39,72.29,72.36,18230.0,55.2679,55.2909,55.2145,55.2679,18230.0
2018-02-14 14:45:00,72.37,72.37,72.21,72.28,20150.0,55.2756,55.2756,55.1534,55.2068,20150.0
2018-02-14 14:50:00,72.28,72.31,72.22,72.3,16748.0,55.2068,55.2298,55.161,55.2221,16748.0
2018-02-14 14:55:00,72.3,72.33,72.25,72.26,17000.0,55.2221,55.245,55.1839,55.1916,17000.0
2018-02-14 15:00:00,72.26,72.5,72.26,72.49,21359.0,55.1916,55.3749,55.1916,55.3672,21359.0
2018-02-14 15:05:00,72.52,72.54,72.38,72.39,24556.0,55.3902,55.4054,55.2832,55.2909,24556.0
2018-02-14 15:10:00,72.39,72.5,72.34,72.45,17925.0,55.2909,55.3749,55.2527,55.3367,17925.0
2018-02-14 15:15:00,72.44,72.73,72.44,72.67,39862.0,55.3291,55.5506,55.3291,55.5047,39862.0
2018-02-14 15:20:00,72.67,72.68,72.5,72.54,74346.0,55.5047,55.5124,55.3749,55.4054,74346.0
2018-02-14 15:25:00,72.52,72.81,72.51,72.63,53934.0,55.3902,55.6117,55.3825,55.4742,53934.0
2018-02-14 15:30:00,72.62,72.65,72.5,72.57,33080.0,55.4665,55.4894,55.3749,55.4283,33080.0
2018-02-14 15:35:00,72.56,72.58,72.45,72.5,24521.0,55.4207,55.436,55.3367,55.3749,24521.0
2018-02-14 15:40:00,72.5,72.59,72.46,72.46,45454.0,55.3749,55.4436,55.3443,55.3443,45454.0
2018-02-14 15:45:00,72.49,72.67,72.47,72.58,81043.0,55.3672,55.5047,55.352,55.436,81043.0
2018-02-14 15:50:00,72.59,72.66,72.52,72.55,78162.0,55.4436,55.4971,55.3902,55.4131,78162.0
2018-02-14 15:55:00,72.55,72.61,72.45,72.52,156186.0,55.4131,55.4589,55.3367,55.3902,156186.0
2018-02-15 09:30:00,73.06,73.08,72.53,72.77,71291.0,55.8026,55.8179,55.3978,55.5811,71291.0
2018-02-15 09:35:00,72.8,73.12,72.76,73.01,38181.0,55.604,55.8484,55.5735,55.7644,38181.0
2018-02-15 09:40:00,73.08,73.11,72.8,72.94,17714.0,55.8179,55.8408,55.604,55.7109,17714.0
2018-02-15 09:45:00,72.92,73.24,72.84,73.17,37554.0,55.6957,55.9401,55.6346,55.8866,37554.0
2018-02-15 09:50:00,73.14,73.14,72.82,72.88,22126.0,55.8637,55.8637,55.6193,55.6651,22126.0
2018-02-15 09:55:00,72.91,73.2,72.91,73.2,33517.0,55.688,55.9095,55.688,55.9095,33517.0
2018-02-15 10:00:00,73.2,73.24,72.96,72.97,30164.0,55.9095,55.9401,55.7262,55.7339,30164.0
2018-02-15 10:05:00,72.94,72.97,72.58,72.59,40965.0,55.7109,55.7339,55.436,55.4436,40965.0
2018-02-15 10:10:00,72.61,72.65,72.44,72.49,35184.0,55.4589,55.4894,55.3291,55.3672,35184.0
2018-02-15 10:15:00,72.47,72.48,72.18,72.4,28452.0,55.352,55.3596,55.1305,55.2985,28452.0
2018-02-15 10:20:00,72.39,72.53,72.34,72.45,23559.0,55.2909,55.3978,55.2527,55.3367,23559.0
2018-02-15 10:25:00,72.44,72.7,72.44,72.63,15704.0,55.3291,55.5276,55.3291,55.4742,15704.0
2018-02-15 10:30:00,72.62,72.64,72.45,72.48,14981.0,55.4665,55.4818,55.3367,55.3596,14981.0
2018-02-15 10:35:00,72.5,72.53,72.33,72.35,19342.0,55.3749,55.3978,55.245,55.2603,19342.0
2018-02-15 10:40:00,72.33,72.43,72.22,72.22,34227.0,55.245,55.3214,55.161,55.161,34227.0
2018-02-15 10:45:00,72.22,72.46,72.22,72.28,29825.0,55.161,55.3443,55.161,55.2068,29825.0
2018-02-15 10:50:00,72.27,72.43,72.25,72.35,56705.0,55.1992,55.3214,55.1839,55.2603,56705.0
2018-02-15 10:55:00,72.33,72.34,72.0,72.0,20472.0,55.245,55.2527,54.993,54.993,20472.0
2018-02-15 11:00:00,71.96,72.14,71.84,71.9,47885.0,54.9624,55.0999,54.8708,54.9166,47885.0
2018-02-15 11:05:00,71.93,72.18,71.93,72.14,12200.0,54.9395,55.1305,54.9395,55.0999,12200.0
2018-02-15 11:10:00,72.18,72.58,72.14,72.52,25489.0,55.1305,55.436,55.0999,55.3902,25489.0
2018-02-15 11:15:00,72.53,72.53,72.42,72.52,23922.0,55.3978,55.3978,55.3138,55.3902,23922.0
2018-02-15 11:20:00,72.54,72.67,72.47,72.48,16397.0,55.4054,55.5047,55.352,55.3596,16397.0
2018-02-15 11:25:00,72.48,72.59,72.42,72.5,17088.0,55.3596,55.4436,55.3138,55.3749,17088.0
2018-02-15 11:30:00,72.53,72.56,72.38,72.4,13664.0,55.3978,55.4207,55.2832,55.2985,13664.0
2018-02-15 11:35:00,72.41,72.42,72.21,72.37,12818.0,55.3061,55.3138,55.1534,55.2756,12818.0
2018-02-15 11:40:00,72.38,72.55,72.37,72.51,23210.0,55.2832,55.4131,55.2756,55.3825,23210.0
2018-02-15 11:45:00,72.51,72.53,72.38,72.52,16068.0,55.3825,55.3978,55.2832,55.3902,16068.0
2018-02-15 11:50:00,72.5,72.61,72.36,72.47,34060.0,55.3749,55.4589,55.2679,55.352,34060.0
2018-02-15 11:55:00,72.43,72.53,72.3,72.46,21992.0,55.3214,55.3978,55.2221,55.3443,21992.0
2018-02-15 12:00:00,72.48,72.64,72.48,72.48,11364.0,55.3596,55.4818,55.3596,55.3596,11364.0
2018-02-15 12:05:00,72.51,72.53,72.43,72.52,27360.0,55.3825,55.3978,55.3214,55.3902,27360.0
2018-02-15 12:10:00,72.53,72.6,72.45,72.49,9457.0,55.3978,55.4513,55.3367,55.3672,9457.0
2018-02-15 12:15:00,72.51,72.58,72.5,72.54,8833.0,55.3825,55.436,55.3749,55.4054,8833.0
2018-02-15 12:20:00,72.54,72.6,72.52,72.59,10970.0,55.4054,55.4513,55.3902,55.4436,10970.0
2018-02-15 12:25:00,72.6,72.62,72.56,72.57,5705.0,55.4513,55.4665,55.4207,55.4283,5705.0
2018-02-15 12:30:00,72.59,72.76,72.59,72.73,9137.0,55.4436,55.5735,55.4436,55.5506,9137.0
2018-02-15 12:35:00,72.71,72.72,72.6,72.68,11843.0,55.5353,55.5429,55.4513,55.5124,11843.0
2018-02-15 12:40:00,72.67,72.76,72.61,72.65,14044.0,55.5047,55.5735,55.4589,55.4894,14044.0
2018-02-15 12:45:00,72.67,72.71,72.66,72.7,7065.0,55.5047,55.5353,55.4971,55.5276,7065.0
2018-02-15 12:50:00,72.7,72.7,72.55,72.59,12830.0,55.5276,55.5276,55.4131,55.4436,12830.0
2018-02-15 12:55:00,72.57,72.68,72.57,72.67,5342.0,55.4283,55.5124,55.4283,55.5047,5342.0
2018-02-15 13:00:00,72.66,72.7,72.59,72.68,7781.0,55.4971,55.5276,55.4436,55.5124,7781.0
2018-02-15 13:05:00,72.7,72.72,72.63,72.67,7500.0,55.5276,55.5429,55.4742,55.5047,7500.0
2018-02-15 13:10:00,72.67,72.81,72.66,72.8,7348.0,55.5047,55.6117,55.4971,55.604,7348.0
2018-02-15 13:15:00,72.81,72.81,72.72,72.72,7842.0,55.6117,55.6117,55.5429,55.5429,7842.0
2018-02-15 13:20:00,72.72,72.75,72.62,72.64,8850.0,55.5429,55.5658,55.4665,55.4818,8850.0
2018-02-15 13:25:00,72.62,72.84,72.58,72.83,24879.0,55.4665,55.6346,55.436,55.6269,24879.0
2018-02-15 13:30:00,72.79,72.81,72.74,72.79,10415.0,55.5964,55.6117,55.5582,55.5964,10415.0
2018-02-15 13:35:00,72.82,72.91,72.8,72.83,17968.0,55.6193,55.688,55.604,55.6269,17968.0
2018-02-15 13:40:00,72.83,72.85,72.77,72.83,9648.0,55.6269,55.6422,55.5811,55.6269,9648.0
2018-02-15 13:45:00,72.82,72.87,72.77,72.87,18633.0,55.6193,55.6575,55.5811,55.6575,18633.0
2018-02-15 13:50:00,72.88,72.89,72.82,72.82,10780.0,55.6651,55.6728,55.6193,55.6193,10780.0
2018-02-15 13:55:00,72.79,72.86,72.72,72.76,41143.0,55.5964,55.6498,55.5429,55.5735,41143.0
2018-02-15 14:00:00,72.75,72.81,72.71,72.81,12763.0,55.5658,55.6117,55.5353,55.6117,12763.0
2018-02-15 14:05:00,72.81,73.12,72.8,73.09,24455.0,55.6117,55.8484,55.604,55.8255,24455.0
2018-02-15 14:10:00,73.09,73.09,72.88,72.9,15738.0,55.8255,55.8255,55.6651,55.6804,15738.0
2018-02-15 14:15:00,72.91,73.0,72.9,72.99,11453.0,55.688,55.7568,55.6804,55.7491,11453.0
2018-02-15 14:20:00,73.0,73.1,72.96,73.08,13969.0,55.7568,55.8332,55.7262,55.8179,13969.0
2018-02-15 14:25:00,73.08,73.17,73.08,73.15,10272.0,55.8179,55.8866,55.8179,55.8713,10272.0
2018-02-15 14:30:00,73.14,73.15,73.07,73.1,14039.0,55.8637,55.8713,55.8102,55.8332,14039.0
2018-02-15 14:35:00,73.1,73.11,73.03,73.11,9879.0,55.8332,55.8408,55.7797,55.8408,9879.0
2018-02-15 14:40:00,73.1,73.21,73.06,73.15,15027.0,55.8332,55.9172,55.8026,55.8713,15027.0
2018-02-15 14:45:00,73.15,73.18,73.04,73.15,12404.0,55.8713,55.8943,55.7873,55.8713,12404.0
2018-02-15 14:50:00,73.15,73.15,72.97,73.0,10299.0,55.8713,55.8713,55.7339,55.7568,10299.0
2018-02-15 14:55:00,73.0,73.15,73.0,73.13,9886.0,55.7568,55.8713,55.7568,55.8561,9886.0
2018-02-15 15:00:00,73.13,73.25,73.11,73.21,18172.0,55.8561,55.9477,55.8408,55.9172,18172.0
2018-02-15 15:05:00,73.21,73.26,73.13,73.14,19775.0,55.9172,55.9554,55.8561,55.8637,19775.0
2018-02-15 15:10:00,73.13,73.16,73.06,73.14,19878.0,55.8561,55.879,55.8026,55.8637,19878.0
2018-02-15 15:15:00,73.14,73.24,73.1,73.17,18636.0,55.8637,55.9401,55.8332,55.8866,18636.0
2018-02-15 15:20:00,73.17,73.28,73.17,73.2,20325.0,55.8866,55.9706,55.8866,55.9095,20325.0
2018-02-15 15:25:00,73.2,73.25,73.08,73.08,24211.0,55.9095,55.9477,55.8179,55.8179,24211.0
2018-02-15 15:30:00,73.09,73.14,73.02,73.05,30658.0,55.8255,55.8637,55.7721,55.795,30658.0
2018-02-15 15:35:00,73.04,73.1,72.98,73.09,36294.0,55.7873,55.8332,55.7415,55.8255,36294.0
2018-02-15 15:40:00,73.09,73.13,73.01,73.03,35451.0,55.8255,55.8561,55.7644,55.7797,35451.0
2018-02-15 15:45:00,73.03,73.17,73.03,73.14,41585.0,55.7797,55.8866,55.7797,55.8637,41585.0
2018-02-15 15:50:00,73.14,73.21,73.12,73.14,53658.0,55.8637,55.9172,55.8484,55.8637,53658.0
2018-02-15 15:55:00,73.14,73.32,73.12,73.32,124438.0,55.8637,56.0012,55.8484,56.0012,124438.0
2018-02-16 09:30:00,73.27,73.36,72.92,73.27,113389.0,55.963,56.0317,55.6957,55.963,113389.0
2018-02-16 09:35:00,73.28,73.41,72.97,73.28,27846.0,55.9706,56.0699,55.7339,55.9706,27846.0
2018-02-16 09:40:00,73.26,73.48,73.12,73.48,42806.0,55.9554,56.1234,55.8484,56.1234,42806.0
2018-02-16 09:45:00,73.48,73.83,73.42,73.73,26611.0,56.1234,56.3907,56.0776,56.3143,26611.0
2018-02-16 09:50:00,73.75,73.75,73.55,73.64,32154.0,56.3296,56.3296,56.1769,56.2456,32154.0
2018-02-16 09:55:00,73.69,73.88,73.65,73.72,32587.0,56.2838,56.4289,56.2532,56.3067,32587.0
2018-02-16 10:00:00,73.73,73.95,73.73,73.9,29084.0,56.3143,56.4824,56.3143,56.4442,29084.0
2018-02-16 10:05:00,73.89,74.2,73.83,74.15,32108.0,56.4365,56.6733,56.3907,56.6351,32108.0
2018-02-16 10:10:00,74.13,74.13,73.85,74.0,20180.0,56.6199,56.6199,56.406,56.5206,20180.0
2018-02-16 10:15:00,74.03,74.19,74.01,74.12,37300.0,56.5435,56.6657,56.5282,56.6122,37300.0
2018-02-16 10:20:00,74.15,74.21,74.0,74.1,35446.0,56.6351,56.681,56.5206,56.5969,35446.0
2018-02-16 10:25:00,74.1,74.25,73.91,73.94,28471.0,56.5969,56.7115,56.4518,56.4747,28471.0
2018-02-16 10:30:00,73.94,74.07,73.92,73.99,23826.0,56.4747,56.574,56.4595,56.5129,23826.0
2018-02-16 10:35:00,74.0,74.2,73.97,74.04,38214.0,56.5206,56.6733,56.4977,56.5511,38214.0
2018-02-16 10:40:00,74.02,74.03,73.85,73.87,25403.0,56.5358,56.5435,56.406,56.4213,25403.0
2018-02-16 10:45:00,73.85,73.94,73.81,73.87,28680.0,56.406,56.4747,56.3754,56.4213,28680.0
2018-02-16 10:50:00,73.85,73.86,73.78,73.84,25156.0,56.406,56.4136,56.3525,56.3984,25156.0
2018-02-16 10:55:00,73.82,73.88,73.7,73.7,11922.0,56.3831,56.4289,56.2914,56.2914,11922.0
2018-02-16 11:00:00,73.71,73.9,73.69,73.84,13933.0,56.2991,56.4442,56.2838,56.3984,13933.0
2018-02-16 11:05:00,73.81,73.96,73.79,73.95,11028.0,56.3754,56.49,56.3602,56.4824,11028.0
2018-02-16 11:10:00,73.95,74.09,73.94,74.04,16108.0,56.4824,56.5893,56.4747,56.5511,16108.0
2018-02-16 11:15:00,74.03,74.05,73.83,73.92,14468.0,56.5435,56.5588,56.3907,56.4595,14468.0
2018-02-16 11:20:00,73.89,73.89,73.68,73.71,12550.0,56.4365,56.4365,56.2762,56.2991,12550.0
2018-02-16 11:25:00,73.73,73.78,73.6,73.67,9502.0,56.3143,56.3525,56.2151,56.2685,9502.0
2018-02-16 11:30:00,73.7,73.76,73.61,73.74,14223.0,56.2914,56.3373,56.2227,56.322,14223.0
2018-02-16 11:35:00,73.74,73.75,73.64,73.69,5585.0,56.322,56.3296,56.2456,56.2838,5585.0
2018-02-16 11:40:00,73.7,73.78,73.69,73.73,7133.0,56.2914,56.3525,56.2838,56.3143,7133.0
2018-02-16 11:45:00,73.76,73.85,73.74,73.84,7786.0,56.3373,56.406,56.322,56.3984,7786.0
2018-02-16 11:50:00,73.83,73.88,73.71,73.73,10198.0,56.3907,56.4289,56.2991,56.3143,10198.0
2018-02-16 11:55:00,73.72,73.81,73.66,73.67,9271.0,56.3067,56.3754,56.2609,56.2685,9271.0
2018-02-16 12:00:00,73.68,73.72,73.6,73.66,11719.0,56.2762,56.3067,56.2151,56.2609,11719.0
2018-02-16 12:05:00,73.68,73.73,73.51,73.51,8883.0,56.2762,56.3143,56.1463,56.1463,8883.0
2018-02-16 12:10:00,73.53,73.56,73.44,73.46,11260.0,56.1616,56.1845,56.0928,56.1081,11260.0
2018-02-16 12:15:00,73.44,73.54,73.39,73.53,13523.0,56.0928,56.1692,56.0547,56.1616,13523.0
2018-02-16 12:20:00,73.52,73.55,73.33,73.33,8340.0,56.1539,56.1769,56.0088,56.0088,8340.0
2018-02-16 12:25:00,73.3,73.33,73.21,73.33,5153.0,55.9859,56.0088,55.9172,56.0088,5153.0
2018-02-16 12:30:00,73.34,73.6,73.33,73.59,16974.0,56.0165,56.2151,56.0088,56.2074,16974.0
2018-02-16 12:35:00,73.58,73.64,73.51,73.56,6146.0,56.1998,56.2456,56.1463,56.1845,6146.0
2018-02-16 12:40:00,73.56,73.6,73.45,73.45,8892.0,56.1845,56.2151,56.1005,56.1005,8892.0
2018-02-16 12:45:00,73.45,73.5,73.37,73.39,9282.0,56.1005,56.1387,56.0394,56.0547,9282.0
2018-02-16 12:50:00,73.37,73.37,73.1,73.3,15057.0,56.0394,56.0394,55.8332,55.9859,15057.0
2018-02-16 12:55:00,73.25,73.45,73.21,73.45,12233.0,55.9477,56.1005,55.9172,56.1005,12233.0
2018-02-16 13:00:00,73.45,73.51,73.29,73.31,9400.0,56.1005,56.1463,55.9783,55.9936,9400.0
2018-02-16 13:05:00,73.31,73.31,73.17,73.21,8502.0,55.9936,55.9936,55.8866,55.9172,8502.0
2018-02-16 13:10:00,73.18,73.19,73.08,73.11,5211.0,55.8943,55.9019,55.8179,55.8408,5211.0
2018-02-16 13:15:00,73.08,73.16,72.91,72.95,14267.0,55.8179,55.879,55.688,55.7186,14267.0
2018-02-16 13:20:00,72.94,73.16,72.93,73.1,10100.0,55.7109,55.879,55.7033,55.8332,10100.0
2018-02-16 13:25:00,73.08,73.12,72.9,72.91,11295.0,55.8179,55.8484,55.6804,55.688,11295.0
2018-02-16 13:30:00,72.9,73.01,72.77,73.01,18061.0,55.6804,55.7644,55.5811,55.7644,18061.0
2018-02-16 13:35:00,73.05,73.2,72.99,73.11,12714.0,55.795,55.9095,55.7491,55.8408,12714.0
2018-02-16 13:40:00,73.14,73.27,73.14,73.21,7671.0,55.8637,55.963,55.8637,55.9172,7671.0
2018-02-16 13:45:00,73.2,73.2,73.08,73.11,8460.0,55.9095,55.9095,55.8179,55.8408,8460.0
2018-02-16 13:50:00,73.1,73.15,73.07,73.08,10519.0,55.8332,55.8713,55.8102,55.8179,10519.0
2018-02-16 13:55:00,73.09,73.32,73.08,73.27,10565.0,55.8255,56.0012,55.8179,55.963,10565.0
2018-02-16 14:00:00,73.24,73.4,73.2,73.21,17789.0,55.9401,56.0623,55.9095,55.9172,17789.0
2018-02-16 14:05:00,73.19,73.33,73.19,73.27,27154.0,55.9019,56.0088,55.9019,55.963,27154.0
2018-02-16 14:10:00,73.25,73.43,73.23,73.24,23605.0,55.9477,56.0852,55.9324,55.9401,23605.0
2018-02-16 14:15:00,73.24,73.35,73.12,73.33,37475.0,55.9401,56.0241,55.8484,56.0088,37475.0
2018-02-16 14:20:00,73.31,73.31,73.05,73.08,25777.0,55.9936,55.9936,55.795,55.8179,25777.0
2018-02-16 14:25:00,73.15,73.39,73.12,73.35,22160.0,55.8713,56.0547,55.8484,56.0241,22160.0
2018-02-16 14:30:00,73.37,73.49,73.2,73.49,21760.0,56.0394,56.131,55.9095,56.131,21760.0
2018-02-16 14:35:00,73.45,73.59,73.43,73.55,14080.0,56.1005,56.2074,56.0852,56.1769,14080.0
2018-02-16 14:40:00,73.54,73.58,73.38,73.42,16853.0,56.1692,56.1998,56.047,56.0776,16853.0
2018-02-16 14:45:00,73.4,73.49,73.3,73.48,9941.0,56.0623,56.131,55.9859,56.1234,9941.0
2018-02-16 14:50:00,73.48,73.49,73.33,73.41,8926.0,56.1234,56.131,56.0088,56.0699,8926.0
2018-02-16 14:55:00,73.45,73.57,73.42,73.57,8830.0,56.1005,56.1921,56.0776,56.1921,8830.0
2018-02-16 15:00:00,73.55,73.65,73.47,73.54,15309.0,56.1769,56.2532,56.1158,56.1692,15309.0
2018-02-16 15:05:00,73.54,73.61,73.52,73.57,10063.0,56.1692,56.2227,56.1539,56.1921,10063.0
2018-02-16 15:10:00,73.59,73.65,73.56,73.61,18807.0,56.2074,56.2532,56.1845,56.2227,18807.0
2018-02-16 15:15:00,73.59,73.61,73.41,73.49,16152.0,56.2074,56.2227,56.0699,56.131,16152.0
2018-02-16 15:20:00,73.49,73.52,73.36,73.4,15555.0,56.131,56.1539,56.0317,56.0623,15555.0
2018-02-16 15:25:00,73.41,73.54,73.41,73.45,15911.0,56.0699,56.1692,56.0699,56.1005,15911.0
2018-02-16 15:30:00,73.45,73.47,73.29,73.31,17785.0,56.1005,56.1158,55.9783,55.9936,17785.0
2018-02-16 15:35:00,73.33,73.51,73.27,73.51,17794.0,56.0088,56.1463,55.963,56.1463,17794.0
2018-02-16 15:40:00,73.51,73.51,73.34,73.34,20972.0,56.1463,56.1463,56.0165,56.0165,20972.0
2018-02-16 15:45:00,73.34,73.51,73.31,73.45,45327.0,56.0165,56.1463,55.9936,56.1005,45327.0
2018-02-16 15:50:00,73.44,73.5,73.31,73.33,47302.0,56.0928,56.1387,55.9936,56.0088,47302.0
2018-02-16 15:55:00,73.33,73.4,73.16,73.17,102903.0,56.0088,56.0623,55.879,55.8866,102903.0
2018-02-20 09:30:00,72.63,72.63,71.72,71.76,73089.0,55.4742,55.4742,54.7791,54.8097,73089.0
2018-02-20 09:35:00,71.73,72.36,71.73,72.25,27739.0,54.7868,55.2679,54.7868,55.1839,27739.0
2018-02-20 09:40:00,72.25,72.48,72.23,72.27,37322.0,55.1839,55.3596,55.1687,55.1992,37322.0
2018-02-20 09:45:00,72.26,72.49,72.15,72.48,63321.0,55.1916,55.3672,55.1076,55.3596,63321.0
2018-02-20 09:50:00,72.48,72.48,72.16,72.23,72484.0,55.3596,55.3596,55.1152,55.1687,72484.0
2018-02-20 09:55:00,72.23,72.35,72.09,72.14,90256.0,55.1687,55.2603,55.0617,55.0999,90256.0
2018-02-20 10:00:00,72.15,72.43,72.08,72.41,45801.0,55.1076,55.3214,55.0541,55.3061,45801.0
2018-02-20 10:05:00,72.39,72.71,72.39,72.56,40249.0,55.2909,55.5353,55.2909,55.4207,40249.0
2018-02-20 10:10:00,72.57,72.86,72.54,72.86,81595.0,55.4283,55.6498,55.4054,55.6498,81595.0
2018-02-20 10:15:00,72.86,73.04,72.73,73.04,24238.0,55.6498,55.7873,55.5506,55.7873,24238.0
2018-02-20 10:20:00,73.05,73.05,72.81,73.01,29131.0,55.795,55.795,55.6117,55.7644,29131.0
2018-02-20 10:25:00,73.03,73.24,72.99,72.99,24055.0,55.7797,55.9401,55.7491,55.7491,24055.0
2018-02-20 10:30:00,72.98,73.0,72.87,72.95,27401.0,55.7415,55.7568,55.6575,55.7186,27401.0
2018-02-20 10:35:00,72.92,72.92,72.75,72.89,16359.0,55.6957,55.6957,55.5658,55.6728,16359.0
2018-02-20 10:40:00,72.9,73.08,72.9,73.03,8465.0,55.6804,55.8179,55.6804,55.7797,8465.0
2018-02-20 10:45:00,73.03,73.07,72.95,72.98,11349.0,55.7797,55.8102,55.7186,55.7415,11349.0
2018-02-20 10:50:00,72.98,73.01,72.84,72.84,17641.0,55.7415,55.7644,55.6346,55.6346,17641.0
2018-02-20 10:55:00,72.84,72.85,72.69,72.74,11624.0,55.6346,55.6422,55.52,55.5582,11624.0
2018-02-20 11:00:00,72.76,72.9,72.71,72.9,8510.0,55.5735,55.6804,55.5353,55.6804,8510.0
2018-02-20 11:05:00,72.9,72.98,72.84,72.96,14277.0,55.6804,55.7415,55.6346,55.7262,14277.0
2018-02-20 11:10:00,72.97,73.01,72.86,73.0,14181.0,55.7339,55.7644,55.6498,55.7568,14181.0
2018-02-20 11:15:00,72.99,73.08,72.98,73.05,20040.0,55.7491,55.8179,55.7415,55.795,20040.0
2018-02-20 11:20:00,73.06,73.44,73.06,73.28,39961.0,55.8026,56.0928,55.8026,55.9706,39961.0
2018-02-20 11:25:00,73.28,73.28,73.05,73.14,12210.0,55.9706,55.9706,55.795,55.8637,12210.0
2018-02-20 11:30:00,73.13,73.17,73.03,73.14,11549.0,55.8561,55.8866,55.7797,55.8637,11549.0
2018-02-20 11:35:00,73.17,73.24,73.09,73.09,10850.0,55.8866,55.9401,55.8255,55.8255,10850.0
2018-02-20 11:40:00,73.07,73.25,73.04,73.25,7790.0,55.8102,55.9477,55.7873,55.9477,7790.0
2018-02-20 11:45:00,73.29,73.38,73.22,73.23,24154.0,55.9783,56.047,55.9248,55.9324,24154.0
2018-02-20 11:50:00,73.21,73.24,73.07,73.15,17470.0,55.9172,55.9401,55.8102,55.8713,17470.0
2018-02-20 11:55:00,73.18,73.18,73.05,73.15,5188.0,55.8943,55.8943,55.795,55.8713,5188.0
2018-02-20 12:00:00,73.15,73.3,73.15,73.23,8000.0,55.8713,55.9859,55.8713,55.9324,8000.0
2018-02-20 12:05:00,73.21,73.27,73.17,73.17,13289.0,55.9172,55.963,55.8866,55.8866,13289.0
2018-02-20 12:10:00,73.18,73.18,73.07,73.16,8808.0,55.8943,55.8943,55.8102,55.879,8808.0
2018-02-20 12:15:00,73.14,73.21,73.06,73.07,7556.0,55.8637,55.9172,55.8026,55.8102,7556.0
2018-02-20 12:20:00,73.09,73.23,73.05,73.21,11584.0,55.8255,55.9324,55.795,55.9172,11584.0
2018-02-20 12:25:00,73.2,73.22,73.14,73.17,5908.0,55.9095,55.9248,55.8637,55.8866,5908.0
2018-02-20 12:30:00,73.17,73.17,73.08,73.12,7134.0,55.8866,55.8866,55.8179,55.8484,7134.0
2018-02-20 12:35:00,73.12,73.12,73.04,73.04,6300.0,55.8484,55.8484,55.7873,55.7873,6300.0
2018-02-20 12:40:00,73.06,73.13,73.0,73.08,11107.0,55.8026,55.8561,55.7568,55.8179,11107.0
2018-02-20 12:45:00,73.09,73.1,73.01,73.01,8894.0,55.8255,55.8332,55.7644,55.7644,8894.0
2018-02-20 12:50:00,73.02,73.02,72.95,72.97,8692.0,55.7721,55.7721,55.7186,55.7339,8692.0
2018-02-20 12:55:00,73.0,73.08,72.98,73.05,9338.0,55.7568,55.8179,55.7415,55.795,9338.0
2018-02-20 13:00:00,73.04,73.13,73.02,73.08,13894.0,55.7873,55.8561,55.7721,55.8179,13894.0
2018-02-20 13:05:00,73.05,73.05,72.84,72.86,19349.0,55.795,55.795,55.6346,55.6498,19349.0
2018-02-20 13:10:00,72.84,72.84,72.71,72.74,20551.0,55.6346,55.6346,55.5353,55.5582,20551.0
2018-02-20 13:15:00,72.69,72.8,72.65,72.78,5596.0,55.52,55.604,55.4894,55.5887,5596.0
2018-02-20 13:20:00,72.74,72.77,72.64,72.69,7010.0,55.5582,55.5811,55.4818,55.52,7010.0
2018-02-20 13:25:00,72.67,72.68,72.58,72.65,13082.0,55.5047,55.5124,55.436,55.4894,13082.0
2018-02-20 13:30:00,72.64,72.72,72.61,72.7,18001.0,55.4818,55.5429,55.4589,55.5276,18001.0
2018-02-20 13:35:00,72.71,72.76,72.66,72.69,8915.0,55.5353,55.5735,55.4971,55.52,8915.0
2018-02-20 13:40:00,72.68,72.71,72.58,72.58,4552.0,55.5124,55.5353,55.436,55.436,4552.0
2018-02-20 13:45:00,72.58,72.75,72.58,72.74,13974.0,55.436,55.5658,55.436,55.5582,13974.0
2018-02-20 13:50:00,72.73,72.91,72.69,72.82,12818.0,55.5506,55.688,55.52,55.6193,12818.0
2018-02-20 13:55:00,72.81,72.93,72.76,72.92,9724.0,55.6117,55.7033,55.5735,55.6957,9724.0
2018-02-20 14:00:00,72.92,72.97,72.71,72.76,17312.0,55.6957,55.7339,55.5353,55.5735,17312.0
2018-02-20 14:05:00,72.76,72.76,72.52,72.56,14677.0,55.5735,55.5735,55.3902,55.4207,14677.0
2018-02-20 14:10:00,72.54,72.54,72.26,72.34,72195.0,55.4054,55.4054,55.1916,55.2527,72195.0
2018-02-20 14:15:00,72.35,72.59,72.35,72.46,27791.0,55.2603,55.4436,55.2603,55.3443,27791.0
2018-02-20 14:20:00,72.48,72.51,72.44,72.48,10512.0,55.3596,55.3825,55.3291,55.3596,10512.0
2018-02-20 14:25:00,72.5,72.61,72.4,72.4,16469.0,55.3749,55.4589,55.2985,55.2985,16469.0
2018-02-20 14:30:00,72.37,72.51,72.34,72.5,12706.0,55.2756,55.3825,55.2527,55.3749,12706.0
2018-02-20 14:35:00,72.51,72.55,72.44,72.47,12342.0,55.3825,55.4131,55.3291,55.352,12342.0
2018-02-20 14:40:00,72.47,72.49,72.38,72.42,8335.0,55.352,55.3672,55.2832,55.3138,8335.0
2018-02-20 14:45:00,72.43,72.53,72.42,72.48,13394.0,55.3214,55.3978,55.3138,55.3596,13394.0
2018-02-20 14:50:00,72.47,72.48,72.27,72.32,13926.0,55.352,55.3596,55.1992,55.2374,13926.0
2018-02-20 14:55:00,72.32,72.37,72.26,72.32,16601.0,55.2374,55.2756,55.1916,55.2374,16601.0
2018-02-20 15:00:00,72.32,72.48,72.31,72.44,15401.0,55.2374,55.3596,55.2298,55.3291,15401.0
2018-02-20 15:05:00,72.44,72.48,72.17,72.19,26722.0,55.3291,55.3596,55.1228,55.1381,26722.0
2018-02-20 15:10:00,72.16,72.26,72.1,72.15,18605.0,55.1152,55.1916,55.0694,55.1076,18605.0
2018-02-20 15:15:00,72.13,72.2,72.05,72.08,12951.0,55.0923,55.1457,55.0312,55.0541,12951.0
2018-02-20 15:20:00,72.07,72.12,71.9,72.12,23105.0,55.0464,55.0846,54.9166,55.0846,23105.0
2018-02-20 15:25:00,72.13,72.19,72.07,72.17,19274.0,55.0923,55.1381,55.0464,55.1228,19274.0
2018-02-20 15:30:00,72.17,72.31,72.17,72.27,22412.0,55.1228,55.2298,55.1228,55.1992,22412.0
2018-02-20 15:35:00,72.26,72.26,71.98,71.98,63047.0,55.1916,55.1916,54.9777,54.9777,63047.0
2018-02-20 15:40:00,71.99,72.06,71.88,72.01,38040.0,54.9853,55.0388,54.9013,55.0006,38040.0
2018-02-20 15:45:00,71.98,72.22,71.97,72.07,50887.0,54.9777,55.161,54.9701,55.0464,50887.0
2018-02-20 15:50:00,72.07,72.13,71.91,71.95,65600.0,55.0464,55.0923,54.9242,54.9548,65600.0
2018-02-20 15:55:00,71.94,71.97,71.89,71.92,163309.0,54.9472,54.9701,54.909,54.9319,163309.0
2018-02-21 09:30:00,72.24,72.52,72.1,72.35,33995.0,55.1763,55.3902,55.0694,55.2603,33995.0
2018-02-21 09:35:00,72.35,72.58,72.27,72.45,40239.0,55.2603,55.436,55.1992,55.3367,40239.0
2018-02-21 09:40:00,72.46,72.5,72.06,72.11,44947.0,55.3443,55.3749,55.0388,55.077,44947.0
2018-02-21 09:45:00,72.07,72.72,72.04,72.56,20170.0,55.0464,55.5429,55.0235,55.4207,20170.0
2018-02-21 09:50:00,72.55,72.58,72.26,72.41,23356.0,55.4131,55.436,55.1916,55.3061,23356.0
2018-02-21 09:55:00,72.45,72.45,72.26,72.32,10466.0,55.3367,55.3367,55.1916,55.2374,10466.0
2018-02-21 10:00:00,72.36,72.45,72.0,72.03,34748.0,55.2679,55.3367,54.993,55.0159,34748.0
2018-02-21 10:05:00,72.04,72.06,71.86,71.9,44432.0,55.0235,55.0388,54.8861,54.9166,44432.0
2018-02-21 10:10:00,71.89,72.08,71.71,71.71,37545.0,54.909,55.0541,54.7715,54.7715,37545.0
2018-02-21 10:15:00,71.71,72.03,71.7,72.03,44478.0,54.7715,55.0159,54.7638,55.0159,44478.0
2018-02-21 10:20:00,72.03,72.08,71.87,72.0,30326.0,55.0159,55.0541,54.8937,54.993,30326.0
2018-02-21 10:25:00,71.97,72.06,71.71,72.06,26776.0,54.9701,55.0388,54.7715,55.0388,26776.0
2018-02-21 10:30:00,72.08,72.12,71.82,72.01,24437.0,55.0541,55.0846,54.8555,55.0006,24437.0
2018-02-21 10:35:00,72.01,72.14,72.0,72.1,18958.0,55.0006,55.0999,54.993,55.0694,18958.0
2018-02-21 10:40:00,72.11,72.11,72.0,72.09,12525.0,55.077,55.077,54.993,55.0617,12525.0
2018-02-21 10:45:00,72.11,72.18,72.07,72.12,15187.0,55.077,55.1305,55.0464,55.0846,15187.0
2018-02-21 10:50:00,72.12,72.17,71.99,72.02,25102.0,55.0846,55.1228,54.9853,55.0083,25102.0
2018-02-21 10:55:00,72.03,72.06,71.97,72.02,23669.0,55.0159,55.0388,54.9701,55.0083,23669.0
2018-02-21 11:00:00,72.02,72.06,71.94,72.03,19130.0,55.0083,55.0388,54.9472,55.0159,19130.0
2018-02-21 11:05:00,72.03,72.11,71.99,72.02,18670.0,55.0159,55.077,54.9853,55.0083,18670.0
2018-02-21 11:10:00,72.0,72.01,71.86,71.95,19839.0,54.993,55.0006,54.8861,54.9548,19839.0
2018-02-21 11:15:00,71.95,72.03,71.86,72.03,27252.0,54.9548,55.0159,54.8861,55.0159,27252.0
2018-02-21 11:20:00,72.03,72.03,71.99,72.0,9135.0,55.0159,55.0159,54.9853,54.993,9135.0
2018-02-21 11:25:00,72.02,72.11,72.02,72.07,15821.0,55.0083,55.077,55.0083,55.0464,15821.0
2018-02-21 11:30:00,72.06,72.12,71.94,72.01,41602.0,55.0388,55.0846,54.9472,55.0006,41602.0
2018-02-21 11:35:00,71.99,72.09,71.99,72.0,15833.0,54.9853,55.0617,54.9853,54.993,15833.0
2018-02-21 11:40:00,72.0,72.17,71.96,72.17,36381.0,54.993,55.1228,54.9624,55.1228,36381.0
2018-02-21 11:45:00,72.18,72.35,72.18,72.28,25748.0,55.1305,55.2603,55.1305,55.2068,25748.0
2018-02-21 11:50:00,72.27,72.28,72.11,72.19,11869.0,55.1992,55.2068,55.077,55.1381,11869.0
2018-02-21 11:55:00,72.19,72.32,72.15,72.29,9074.0,55.1381,55.2374,55.1076,55.2145,9074.0
2018-02-21 12:00:00,72.29,72.36,72.2,72.2,6446.0,55.2145,55.2679,55.1457,55.1457,6446.0
2018-02-21 12:05:00,72.25,72.25,72.18,72.21,3950.0,55.1839,55.1839,55.1305,55.1534,3950.0
2018-02-21 12:10:00,72.2,72.44,72.2,72.35,8713.0,55.1457,55.3291,55.1457,55.2603,8713.0
2018-02-21 12:15:00,72.36,72.48,72.36,72.46,7681.0,55.2679,55.3596,55.2679,55.3443,7681.0
2018-02-21 12:20:00,72.44,72.47,72.28,72.28,11325.0,55.3291,55.352,55.2068,55.2068,11325.0
2018-02-21 12:25:00,72.31,72.35,72.27,72.29,11200.0,55.2298,55.2603,55.1992,55.2145,11200.0
2018-02-21 12:30:00,72.29,72.48,72.27,72.48,9334.0,55.2145,55.3596,55.1992,55.3596,9334.0
2018-02-21 12:35:00,72.47,72.5,72.33,72.35,8913.0,55.352,55.3749,55.245,55.2603,8913.0
2018-02-21 12:40:00,72.36,72.38,72.16,72.16,15436.0,55.2679,55.2832,55.1152,55.1152,15436.0
2018-02-21 12:45:00,72.19,72.3,72.18,72.21,46133.0,55.1381,55.2221,55.1305,55.1534,46133.0
2018-02-21 12:50:00,72.24,72.33,72.22,72.29,9327.0,55.1763,55.245,55.161,55.2145,9327.0
2018-02-21 12:55:00,72.32,72.41,72.26,72.41,15158.0,55.2374,55.3061,55.1916,55.3061,15158.0
2018-02-21 13:00:00,72.41,72.42,72.35,72.36,15234.0,55.3061,55.3138,55.2603,55.2679,15234.0
2018-02-21 13:05:00,72.37,72.45,72.35,72.42,5974.0,55.2756,55.3367,55.2603,55.3138,5974.0
2018-02-21 13:10:00,72.44,72.44,72.29,72.34,20708.0,55.3291,55.3291,55.2145,55.2527,20708.0
2018-02-21 13:15:00,72.4,72.44,72.38,72.38,15920.0,55.2985,55.3291,55.2832,55.2832,15920.0
2018-02-21 13:20:00,72.39,72.41,72.33,72.33,14679.0,55.2909,55.3061,55.245,55.245,14679.0
2018-02-21 13:25:00,72.32,72.59,72.31,72.58,18809.0,55.2374,55.4436,55.2298,55.436,18809.0
2018-02-21 13:30:00,72.58,72.62,72.49,72.5,28609.0,55.436,55.4665,55.3672,55.3749,28609.0
2018-02-21 13:35:00,72.5,72.55,72.43,72.43,15435.0,55.3749,55.4131,55.3214,55.3214,15435.0
2018-02-21 13:40:00,72.42,72.42,72.35,72.35,16866.0,55.3138,55.3138,55.2603,55.2603,16866.0
2018-02-21 13:45:00,72.35,72.55,72.35,72.48,11013.0,55.2603,55.4131,55.2603,55.3596,11013.0
2018-02-21 13:50:00,72.47,72.53,72.43,72.47,10562.0,55.352,55.3978,55.3214,55.352,10562.0
2018-02-21 13:55:00,72.46,72.46,72.32,72.33,15420.0,55.3443,55.3443,55.2374,55.245,15420.0
2018-02-21 14:00:00,72.32,72.6,72.29,72.56,29828.0,55.2374,55.4513,55.2145,55.4207,29828.0
2018-02-21 14:05:00,72.61,72.82,72.54,72.76,46900.0,55.4589,55.6193,55.4054,55.5735,46900.0
2018-02-21 14:10:00,72.75,72.9,72.64,72.69,16222.0,55.5658,55.6804,55.4818,55.52,16222.0
2018-02-21 14:15:00,72.7,72.83,72.67,72.7,13905.0,55.5276,55.6269,55.5047,55.5276,13905.0
2018-02-21 14:20:00,72.7,72.73,72.57,72.67,17807.0,55.5276,55.5506,55.4283,55.5047,17807.0
2018-02-21 14:25:00,72.66,72.72,72.42,72.42,12379.0,55.4971,55.5429,55.3138,55.3138,12379.0
2018-02-21 14:30:00,72.44,72.46,72.29,72.33,17584.0,55.3291,55.3443,55.2145,55.245,17584.0
2018-02-21 14:35:00,72.34,72.51,72.34,72.5,10013.0,55.2527,55.3825,55.2527,55.3749,10013.0
2018-02-21 14:40:00,72.49,72.52,72.41,72.48,10886.0,55.3672,55.3902,55.3061,55.3596,10886.0
2018-02-21 14:45:00,72.47,72.47,72.25,72.27,29188.0,55.352,55.352,55.1839,55.1992,29188.0
2018-02-21 14:50:00,72.22,72.26,72.05,72.12,17552.0,55.161,55.1916,55.0312,55.0846,17552.0
2018-02-21 14:55:00,72.12,72.25,72.08,72.14,15404.0,55.0846,55.1839,55.0541,55.0999,15404.0
2018-02-21 15:00:00,72.18,72.18,71.82,71.82,50600.0,55.1305,55.1305,54.8555,54.8555,50600.0
2018-02-21 15:05:00,71.84,71.85,71.52,71.54,91700.0,54.8708,54.8784,54.6264,54.6416,91700.0
2018-02-21 15:10:00,71.56,71.66,71.36,71.63,51668.0,54.6569,54.7333,54.5042,54.7104,51668.0
2018-02-21 15:15:00,71.61,71.73,71.49,71.68,26001.0,54.6951,54.7868,54.6035,54.7486,26001.0
2018-02-21 15:20:00,71.68,71.71,71.38,71.41,80108.0,54.7486,54.7715,54.5194,54.5423,80108.0
2018-02-21 15:25:00,71.39,71.49,71.29,71.45,70504.0,54.5271,54.6035,54.4507,54.5729,70504.0
2018-02-21 15:30:00,71.45,71.58,71.41,71.47,59101.0,54.5729,54.6722,54.5423,54.5882,59101.0
2018-02-21 15:35:00,71.47,71.5,71.24,71.25,69635.0,54.5882,54.6111,54.4125,54.4201,69635.0
2018-02-21 15:40:00,71.25,71.28,70.93,71.0,105497.0,54.4201,54.4431,54.1757,54.2292,105497.0
2018-02-21 15:45:00,71.0,71.32,70.98,71.12,108763.0,54.2292,54.4736,54.2139,54.3208,108763.0
2018-02-21 15:50:00,71.11,71.25,70.96,71.05,91962.0,54.3132,54.4201,54.1986,54.2674,91962.0
2018-02-21 15:55:00,71.04,71.07,70.74,70.8,135950.0,54.2597,54.2827,54.0306,54.0764,135950.0
2018-02-22 09:30:00,71.4,71.81,71.16,71.77,39895.0,54.5347,54.8479,54.3514,54.8173,39895.0
2018-02-22 09:35:00,71.81,71.85,71.52,71.59,25711.0,54.8479,54.8784,54.6264,54.6798,25711.0
2018-02-22 09:40:00,71.58,71.65,71.46,71.56,24147.0,54.6722,54.7257,54.5805,54.6569,24147.0
2018-02-22 09:45:00,71.54,71.56,71.27,71.27,19669.0,54.6416,54.6569,54.4354,54.4354,19669.0
2018-02-22 09:50:00,71.25,71.44,71.25,71.39,20688.0,54.4201,54.5653,54.4201,54.5271,20688.0
2018-02-22 09:55:00,71.41,71.55,71.3,71.51,19517.0,54.5423,54.6493,54.4583,54.6187,19517.0
2018-02-22 10:00:00,71.46,71.57,71.33,71.51,49147.0,54.5805,54.6646,54.4812,54.6187,49147.0
2018-02-22 10:05:00,71.56,71.67,71.39,71.56,24850.0,54.6569,54.7409,54.5271,54.6569,24850.0
2018-02-22 10:10:00,71.56,71.63,71.38,71.38,56404.0,54.6569,54.7104,54.5194,54.5194,56404.0
2018-02-22 10:15:00,71.37,71.54,71.35,71.36,39491.0,54.5118,54.6416,54.4965,54.5042,39491.0
2018-02-22 10:20:00,71.37,71.51,71.33,71.49,13434.0,54.5118,54.6187,54.4812,54.6035,13434.0
2018-02-22 10:25:00,71.56,71.6,71.47,71.52,18909.0,54.6569,54.6875,54.5882,54.6264,18909.0
2018-02-22 10:30:00,71.53,71.58,71.44,71.5,28586.0,54.634,54.6722,54.5653,54.6111,28586.0
2018-02-22 10:35:00,71.48,71.54,71.45,71.52,23077.0,54.5958,54.6416,54.5729,54.6264,23077.0
2018-02-22 10:40:00,71.52,71.58,71.42,71.49,24034.0,54.6264,54.6722,54.55,54.6035,24034.0
2018-02-22 10:45:00,71.49,71.55,71.44,71.49,17030.0,54.6035,54.6493,54.5653,54.6035,17030.0
2018-02-22 10:50:00,71.51,71.59,71.44,71.44,15237.0,54.6187,54.6798,54.5653,54.5653,15237.0
2018-02-22 10:55:00,71.44,71.51,71.38,71.42,12820.0,54.5653,54.6187,54.5194,54.55,12820.0
2018-02-22 11:00:00,71.39,71.52,71.35,71.48,13554.0,54.5271,54.6264,54.4965,54.5958,13554.0
2018-02-22 11:05:00,71.48,71.54,71.46,71.5,13413.0,54.5958,54.6416,54.5805,54.6111,13413.0
2018-02-22 11:10:00,71.5,71.6,71.46,71.55,21127.0,54.6111,54.6875,54.5805,54.6493,21127.0
2018-02-22 11:15:00,71.55,71.63,71.44,71.55,25998.0,54.6493,54.7104,54.5653,54.6493,25998.0
2018-02-22 11:20:00,71.54,71.64,71.53,71.59,33428.0,54.6416,54.718,54.634,54.6798,33428.0
2018-02-22 11:25:00,71.61,71.62,71.56,71.58,21637.0,54.6951,54.7027,54.6569,54.6722,21637.0
2018-02-22 11:30:00,71.61,71.67,71.59,71.64,19541.0,54.6951,54.7409,54.6798,54.718,19541.0
2018-02-22 11:35:00,71.63,71.66,71.48,71.58,21021.0,54.7104,54.7333,54.5958,54.6722,21021.0
2018-02-22 11:40:00,71.59,71.66,71.58,71.65,17751.0,54.6798,54.7333,54.6722,54.7257,17751.0
2018-02-22 11:45:00,71.65,71.8,71.65,71.75,24564.0,54.7257,54.8402,54.7257,54.802,24564.0
2018-02-22 11:50:00,71.75,71.94,71.69,71.89,37662.0,54.802,54.9472,54.7562,54.909,37662.0
2018-02-22 11:55:00,71.88,71.89,71.76,71.77,29256.0,54.9013,54.909,54.8097,54.8173,29256.0
2018-02-22 12:00:00,71.79,71.87,71.77,71.81,26049.0,54.8326,54.8937,54.8173,54.8479,26049.0
2018-02-22 12:05:00,71.81,71.86,71.77,71.78,21628.0,54.8479,54.8861,54.8173,54.8249,21628.0
2018-02-22 12:10:00,71.81,71.86,71.78,71.84,19844.0,54.8479,54.8861,54.8249,54.8708,19844.0
2018-02-22 12:15:00,71.83,71.87,71.79,71.79,16460.0,54.8631,54.8937,54.8326,54.8326,16460.0
2018-02-22 12:20:00,71.8,71.86,71.72,71.83,15788.0,54.8402,54.8861,54.7791,54.8631,15788.0
2018-02-22 12:25:00,71.82,71.82,71.78,71.79,14593.0,54.8555,54.8555,54.8249,54.8326,14593.0
2018-02-22 12:30:00,71.8,71.83,71.68,71.72,17743.0,54.8402,54.8631,54.7486,54.7791,17743.0
2018-02-22 12:35:00,71.71,71.71,71.6,71.63,28548.0,54.7715,54.7715,54.6875,54.7104,28548.0
2018-02-22 12:40:00,71.61,71.66,71.55,71.58,26931.0,54.6951,54.7333,54.6493,54.6722,26931.0
2018-02-22 12:45:00,71.57,71.58,71.4,71.4,17330.0,54.6646,54.6722,54.5347,54.5347,17330.0
2018-02-22 12:50:00,71.37,71.54,71.27,71.53,20295.0,54.5118,54.6416,54.4354,54.634,20295.0
2018-02-22 12:55:00,71.51,71.57,71.36,71.36,14727.0,54.6187,54.6646,54.5042,54.5042,14727.0
2018-02-22 13:00:00,71.38,71.46,71.36,71.44,12115.0,54.5194,54.5805,54.5042,54.5653,12115.0
2018-02-22 13:05:00,71.42,71.5,71.36,71.45,7001.0,54.55,54.6111,54.5042,54.5729,7001.0
2018-02-22 13:10:00,71.44,71.44,71.3,71.31,13970.0,54.5653,54.5653,54.4583,54.466,13970.0
2018-02-22 13:15:00,71.29,71.43,71.27,71.38,7388.0,54.4507,54.5576,54.4354,54.5194,7388.0
2018-02-22 13:20:00,71.42,71.44,71.3,71.4,7351.0,54.55,54.5653,54.4583,54.5347,7351.0
2018-02-22 13:25:00,71.41,71.47,71.4,71.42,6803.0,54.5423,54.5882,54.5347,54.55,6803.0
2018-02-22 13:30:00,71.41,71.43,71.3,71.33,14119.0,54.5423,54.5576,54.4583,54.4812,14119.0
2018-02-22 13:35:00,71.32,71.46,71.32,71.46,10160.0,54.4736,54.5805,54.4736,54.5805,10160.0
2018-02-22 13:40:00,71.46,71.46,71.32,71.32,17476.0,54.5805,54.5805,54.4736,54.4736,17476.0
2018-02-22 13:45:00,71.32,71.38,71.25,71.34,14026.0,54.4736,54.5194,54.4201,54.4889,14026.0
2018-02-22 13:50:00,71.33,71.49,71.33,71.49,26391.0,54.4812,54.6035,54.4812,54.6035,26391.0
2018-02-22 13:55:00,71.52,71.58,71.48,71.56,37881.0,54.6264,54.6722,54.5958,54.6569,37881.0
2018-02-22 14:00:00,71.56,71.62,71.52,71.56,38929.0,54.6569,54.7027,54.6264,54.6569,38929.0
2018-02-22 14:05:00,71.58,71.58,71.51,71.54,11443.0,54.6722,54.6722,54.6187,54.6416,11443.0
2018-02-22 14:10:00,71.54,71.54,71.41,71.5,7180.0,54.6416,54.6416,54.5423,54.6111,7180.0
2018-02-22 14:15:00,71.5,71.55,71.43,71.55,38311.0,54.6111,54.6493,54.5576,54.6493,38311.0
2018-02-22 14:20:00,71.57,71.61,71.51,71.6,9937.0,54.6646,54.6951,54.6187,54.6875,9937.0
2018-02-22 14:25:00,71.59,71.76,71.58,71.75,72386.0,54.6798,54.8097,54.6722,54.802,72386.0
2018-02-22 14:30:00,71.73,71.77,71.67,71.7,51258.0,54.7868,54.8173,54.7409,54.7638,51258.0
2018-02-22 14:35:00,71.71,71.71,71.62,71.62,14179.0,54.7715,54.7715,54.7027,54.7027,14179.0
2018-02-22 14:40:00,71.61,71.61,71.53,71.57,13187.0,54.6951,54.6951,54.634,54.6646,13187.0
2018-02-22 14:45:00,71.54,71.54,71.47,71.51,11304.0,54.6416,54.6416,54.5882,54.6187,11304.0
2018-02-22 14:50:00,71.52,71.6,71.48,71.5,12849.0,54.6264,54.6875,54.5958,54.6111,12849.0
2018-02-22 14:55:00,71.5,71.54,71.24,71.26,39850.0,54.6111,54.6416,54.4125,54.4278,39850.0
2018-02-22 15:00:00,71.26,71.36,71.12,71.19,27748.0,54.4278,54.5042,54.3208,54.3743,27748.0
2018-02-22 15:05:00,71.2,71.32,71.18,71.2,16365.0,54.382,54.4736,54.3667,54.382,16365.0
2018-02-22 15:10:00,71.19,71.37,71.16,71.37,13893.0,54.3743,54.5118,54.3514,54.5118,13893.0
2018-02-22 15:15:00,71.37,71.43,71.29,71.39,24362.0,54.5118,54.5576,54.4507,54.5271,24362.0
2018-02-22 15:20:00,71.4,71.43,71.36,71.36,25321.0,54.5347,54.5576,54.5042,54.5042,25321.0
2018-02-22 15:25:00,71.35,71.46,71.29,71.34,25362.0,54.4965,54.5805,54.4507,54.4889,25362.0
2018-02-22 15:30:00,71.35,71.48,71.29,71.43,33469.0,54.4965,54.5958,54.4507,54.5576,33469.0
2018-02-22 15:35:00,71.44,71.44,71.32,71.42,35262.0,54.5653,54.5653,54.4736,54.55,35262.0
2018-02-22 15:40:00,71.4,71.52,71.36,71.38,37021.0,54.5347,54.6264,54.5042,54.5194,37021.0
2018-02-22 15:45:00,71.37,71.38,71.15,71.22,50199.0,54.5118,54.5194,54.3438,54.3972,50199.0
2018-02-22 15:50:00,71.21,71.46,71.19,71.35,52880.0,54.3896,54.5805,54.3743,54.4965,52880.0
2018-02-22 15:55:00,71.35,71.37,71.25,71.29,100704.0,54.4965,54.5118,54.4201,54.4507,100704.0
2018-02-23 09:30:00,72.09,72.75,71.95,72.65,144106.0,55.0617,55.5658,54.9548,55.4894,144106.0
2018-02-23 09:35:00,72.72,72.89,72.56,72.86,70912.0,55.5429,55.6728,55.4207,55.6498,70912.0
2018-02-23 09:40:00,72.86,72.97,72.49,72.65,33419.0,55.6498,55.7339,55.3672,55.4894,33419.0
2018-02-23 09:45:00,72.69,72.76,72.5,72.53,44070.0,55.52,55.5735,55.3749,55.3978,44070.0
2018-02-23 09:50:00,72.52,72.53,72.26,72.39,55216.0,55.3902,55.3978,55.1916,55.2909,55216.0
2018-02-23 09:55:00,72.38,72.5,72.35,72.5,26696.0,55.2832,55.3749,55.2603,55.3749,26696.0
2018-02-23 10:00:00,72.49,72.56,72.33,72.53,29590.0,55.3672,55.4207,55.245,55.3978,29590.0
2018-02-23 10:05:00,72.55,72.56,72.46,72.5,17521.0,55.4131,55.4207,55.3443,55.3749,17521.0
2018-02-23 10:10:00,72.51,72.61,72.44,72.46,20755.0,55.3825,55.4589,55.3291,55.3443,20755.0
2018-02-23 10:15:00,72.44,72.52,72.4,72.45,19534.0,55.3291,55.3902,55.2985,55.3367,19534.0
2018-02-23 10:20:00,72.43,72.43,72.33,72.36,17738.0,55.3214,55.3214,55.245,55.2679,17738.0
2018-02-23 10:25:00,72.37,72.41,71.97,71.99,41363.0,55.2756,55.3061,54.9701,54.9853,41363.0
2018-02-23 10:30:00,71.97,71.97,71.66,71.93,46841.0,54.9701,54.9701,54.7333,54.9395,46841.0
2018-02-23 10:35:00,71.94,71.96,71.84,71.87,24018.0,54.9472,54.9624,54.8708,54.8937,24018.0
2018-02-23 10:40:00,71.9,72.03,71.8,71.85,40943.0,54.9166,55.0159,54.8402,54.8784,40943.0
2018-02-23 10:45:00,71.86,71.96,71.81,71.83,24877.0,54.8861,54.9624,54.8479,54.8631,24877.0
2018-02-23 10:50:00,71.84,71.99,71.76,71.95,29051.0,54.8708,54.9853,54.8097,54.9548,29051.0
2018-02-23 10:55:00,71.95,71.99,71.7,71.72,36078.0,54.9548,54.9853,54.7638,54.7791,36078.0
2018-02-23 11:00:00,71.73,71.79,71.63,71.69,42615.0,54.7868,54.8326,54.7104,54.7562,42615.0
2018-02-23 11:05:00,71.68,71.91,71.67,71.89,31650.0,54.7486,54.9242,54.7409,54.909,31650.0
2018-02-23 11:10:00,71.9,72.07,71.81,72.03,30885.0,54.9166,55.0464,54.8479,55.0159,30885.0
2018-02-23 11:15:00,72.05,72.34,72.03,72.25,87088.0,55.0312,55.2527,55.0159,55.1839,87088.0
2018-02-23 11:20:00,72.29,72.54,72.29,72.48,20422.0,55.2145,55.4054,55.2145,55.3596,20422.0
2018-02-23 11:25:00,72.5,72.5,72.36,72.36,22761.0,55.3749,55.3749,55.2679,55.2679,22761.0
2018-02-23 11:30:00,72.39,72.57,72.36,72.5,23145.0,55.2909,55.4283,55.2679,55.3749,23145.0
2018-02-23 11:35:00,72.5,72.5,72.37,72.45,11030.0,55.3749,55.3749,55.2756,55.3367,11030.0
2018-02-23 11:40:00,72.46,72.48,72.29,72.29,9792.0,55.3443,55.3596,55.2145,55.2145,9792.0
2018-02-23 11:45:00,72.33,72.35,72.25,72.26,12739.0,55.245,55.2603,55.1839,55.1916,12739.0
2018-02-23 11:50:00,72.25,72.43,72.25,72.42,10221.0,55.1839,55.3214,55.1839,55.3138,10221.0
2018-02-23 11:55:00,72.43,72.53,72.38,72.53,10255.0,55.3214,55.3978,55.2832,55.3978,10255.0
2018-02-23 12:00:00,72.5,72.5,72.33,72.38,10530.0,55.3749,55.3749,55.245,55.2832,10530.0
2018-02-23 12:05:00,72.41,72.53,72.38,72.42,25455.0,55.3061,55.3978,55.2832,55.3138,25455.0
2018-02-23 12:10:00,72.43,72.57,72.42,72.52,12482.0,55.3214,55.4283,55.3138,55.3902,12482.0
2018-02-23 12:15:00,72.52,72.63,72.49,72.63,17596.0,55.3902,55.4742,55.3672,55.4742,17596.0
2018-02-23 12:20:00,72.64,72.65,72.54,72.55,10696.0,55.4818,55.4894,55.4054,55.4131,10696.0
2018-02-23 12:25:00,72.53,72.53,72.43,72.44,9792.0,55.3978,55.3978,55.3214,55.3291,9792.0
2018-02-23 12:30:00,72.46,72.48,72.43,72.46,7649.0,55.3443,55.3596,55.3214,55.3443,7649.0
2018-02-23 12:35:00,72.43,72.48,72.42,72.48,3956.0,55.3214,55.3596,55.3138,55.3596,3956.0
2018-02-23 12:40:00,72.49,72.5,72.38,72.4,13858.0,55.3672,55.3749,55.2832,55.2985,13858.0
2018-02-23 12:45:00,72.4,72.56,72.38,72.55,9292.0,55.2985,55.4207,55.2832,55.4131,9292.0
2018-02-23 12:50:00,72.53,72.58,72.52,72.57,6021.0,55.3978,55.436,55.3902,55.4283,6021.0
2018-02-23 12:55:00,72.56,72.64,72.55,72.58,15810.0,55.4207,55.4818,55.4131,55.436,15810.0
2018-02-23 13:00:00,72.59,72.66,72.55,72.6,10226.0,55.4436,55.4971,55.4131,55.4513,10226.0
2018-02-23 13:05:00,72.6,72.65,72.58,72.63,9367.0,55.4513,55.4894,55.436,55.4742,9367.0
2018-02-23 13:10:00,72.64,72.67,72.52,72.57,12800.0,55.4818,55.5047,55.3902,55.4283,12800.0
2018-02-23 13:15:00,72.54,72.62,72.54,72.6,10600.0,55.4054,55.4665,55.4054,55.4513,10600.0
2018-02-23 13:20:00,72.61,72.66,72.58,72.65,5082.0,55.4589,55.4971,55.436,55.4894,5082.0
2018-02-23 13:25:00,72.64,72.66,72.54,72.57,14501.0,55.4818,55.4971,55.4054,55.4283,14501.0
2018-02-23 13:30:00,72.54,72.66,72.54,72.66,15097.0,55.4054,55.4971,55.4054,55.4971,15097.0
2018-02-23 13:35:00,72.65,72.67,72.63,72.66,4291.0,55.4894,55.5047,55.4742,55.4971,4291.0
2018-02-23 13:40:00,72.66,72.71,72.64,72.66,5199.0,55.4971,55.5353,55.4818,55.4971,5199.0
2018-02-23 13:45:00,72.65,72.66,72.61,72.64,7525.0,55.4894,55.4971,55.4589,55.4818,7525.0
2018-02-23 13:50:00,72.68,72.68,72.61,72.63,4950.0,55.5124,55.5124,55.4589,55.4742,4950.0
2018-02-23 13:55:00,72.65,72.75,72.65,72.75,5849.0,55.4894,55.5658,55.4894,55.5658,5849.0
2018-02-23 14:00:00,72.74,72.8,72.73,72.74,9044.0,55.5582,55.604,55.5506,55.5582,9044.0
2018-02-23 14:05:00,72.73,72.73,72.66,72.71,9840.0,55.5506,55.5506,55.4971,55.5353,9840.0
2018-02-23 14:10:00,72.71,72.71,72.62,72.64,9093.0,55.5353,55.5353,55.4665,55.4818,9093.0
2018-02-23 14:15:00,72.64,72.76,72.61,72.73,14384.0,55.4818,55.5735,55.4589,55.5506,14384.0
2018-02-23 14:20:00,72.72,73.02,72.72,72.98,22466.0,55.5429,55.7721,55.5429,55.7415,22466.0
2018-02-23 14:25:00,72.98,73.0,72.87,72.89,13903.0,55.7415,55.7568,55.6575,55.6728,13903.0
2018-02-23 14:30:00,72.88,72.92,72.85,72.89,8716.0,55.6651,55.6957,55.6422,55.6728,8716.0
2018-02-23 14:35:00,72.9,72.98,72.84,72.97,10539.0,55.6804,55.7415,55.6346,55.7339,10539.0
2018-02-23 14:40:00,72.98,72.99,72.94,72.96,6871.0,55.7415,55.7491,55.7109,55.7262,6871.0
2018-02-23 14:45:00,72.97,73.2,72.97,73.18,24403.0,55.7339,55.9095,55.7339,55.8943,24403.0
2018-02-23 14:50:00,73.2,73.31,73.15,73.3,20406.0,55.9095,55.9936,55.8713,55.9859,20406.0
2018-02-23 14:55:00,73.3,73.31,73.16,73.16,19601.0,55.9859,55.9936,55.879,55.879,19601.0
2018-02-23 15:00:00,73.17,73.3,73.15,73.3,14729.0,55.8866,55.9859,55.8713,55.9859,14729.0
2018-02-23 15:05:00,73.31,73.32,73.17,73.19,13456.0,55.9936,56.0012,55.8866,55.9019,13456.0
2018-02-23 15:10:00,73.18,73.22,73.08,73.11,12379.0,55.8943,55.9248,55.8179,55.8408,12379.0
2018-02-23 15:15:00,73.11,73.16,73.1,73.12,17017.0,55.8408,55.879,55.8332,55.8484,17017.0
2018-02-23 15:20:00,73.11,73.14,73.05,73.12,22547.0,55.8408,55.8637,55.795,55.8484,22547.0
2018-02-23 15:25:00,73.12,73.19,73.09,73.14,22180.0,55.8484,55.9019,55.8255,55.8637,22180.0
2018-02-23 15:30:00,73.14,73.2,73.02,73.02,20868.0,55.8637,55.9095,55.7721,55.7721,20868.0
2018-02-23 15:35:00,73.02,73.12,73.02,73.07,30615.0,55.7721,55.8484,55.7721,55.8102,30615.0
2018-02-23 15:40:00,73.07,73.11,72.99,73.1,46422.0,55.8102,55.8408,55.7491,55.8332,46422.0
2018-02-23 15:45:00,73.1,73.15,73.0,73.05,55706.0,55.8332,55.8713,55.7568,55.795,55706.0
2018-02-23 15:50:00,73.04,73.09,73.03,73.06,47932.0,55.7873,55.8255,55.7797,55.8026,47932.0
2018-02-23 15:55:00,73.05,73.19,73.05,73.18,121768.0,55.795,55.9019,55.795,55.8943,121768.0
2018-02-26 09:30:00,73.67,73.93,73.62,73.92,68795.0,56.2685,56.4671,56.2303,56.4595,68795.0
2018-02-26 09:35:00,73.91,74.25,73.91,73.99,29211.0,56.4518,56.7115,56.4518,56.5129,29211.0
2018-02-26 09:40:00,74.01,74.02,73.57,73.57,45589.0,56.5282,56.5358,56.1921,56.1921,45589.0
2018-02-26 09:45:00,73.6,73.78,73.45,73.74,29094.0,56.2151,56.3525,56.1005,56.322,29094.0
2018-02-26 09:50:00,73.79,73.82,73.5,73.54,19051.0,56.3602,56.3831,56.1387,56.1692,19051.0
2018-02-26 09:55:00,73.61,73.81,73.58,73.77,12362.0,56.2227,56.3754,56.1998,56.3449,12362.0
2018-02-26 10:00:00,73.76,73.93,73.72,73.85,12722.0,56.3373,56.4671,56.3067,56.406,12722.0
2018-02-26 10:05:00,73.82,73.84,73.52,73.66,27423.0,56.3831,56.3984,56.1539,56.2609,27423.0
2018-02-26 10:10:00,73.68,73.72,73.48,73.48,38834.0,56.2762,56.3067,56.1234,56.1234,38834.0
2018-02-26 10:15:00,73.46,73.54,73.37,73.5,34575.0,56.1081,56.1692,56.0394,56.1387,34575.0
2018-02-26 10:20:00,73.5,73.55,73.36,73.4,25979.0,56.1387,56.1769,56.0317,56.0623,25979.0
2018-02-26 10:25:00,73.35,73.37,73.04,73.13,33081.0,56.0241,56.0394,55.7873,55.8561,33081.0
2018-02-26 10:30:00,73.14,73.3,73.09,73.14,31321.0,55.8637,55.9859,55.8255,55.8637,31321.0
2018-02-26 10:35:00,73.16,73.24,73.09,73.22,26479.0,55.879,55.9401,55.8255,55.9248,26479.0
2018-02-26 10:40:00,73.22,73.22,73.0,73.11,38314.0,55.9248,55.9248,55.7568,55.8408,38314.0
2018-02-26 10:45:00,73.12,73.19,73.04,73.18,18020.0,55.8484,55.9019,55.7873,55.8943,18020.0
2018-02-26 10:50:00,73.18,73.18,73.0,73.09,27073.0,55.8943,55.8943,55.7568,55.8255,27073.0
2018-02-26 10:55:00,73.11,73.11,72.86,72.99,29558.0,55.8408,55.8408,55.6498,55.7491,29558.0
2018-02-26 11:00:00,72.99,73.06,72.88,73.06,46072.0,55.7491,55.8026,55.6651,55.8026,46072.0
2018-02-26 11:05:00,73.05,73.18,73.02,73.1,34572.0,55.795,55.8943,55.7721,55.8332,34572.0
2018-02-26 11:10:00,73.09,73.11,72.96,73.03,26109.0,55.8255,55.8408,55.7262,55.7797,26109.0
2018-02-26 11:15:00,73.03,73.08,72.94,73.07,17945.0,55.7797,55.8179,55.7109,55.8102,17945.0
2018-02-26 11:20:00,73.08,73.13,72.98,73.06,14299.0,55.8179,55.8561,55.7415,55.8026,14299.0
2018-02-26 11:25:00,73.06,73.11,73.0,73.04,14278.0,55.8026,55.8408,55.7568,55.7873,14278.0
2018-02-26 11:30:00,73.02,73.03,72.97,73.0,9497.0,55.7721,55.7797,55.7339,55.7568,9497.0
2018-02-26 11:35:00,73.0,73.05,72.93,73.03,15398.0,55.7568,55.795,55.7033,55.7797,15398.0
2018-02-26 11:40:00,73.02,73.1,73.01,73.04,9031.0,55.7721,55.8332,55.7644,55.7873,9031.0
2018-02-26 11:45:00,73.06,73.1,73.04,73.07,16282.0,55.8026,55.8332,55.7873,55.8102,16282.0
2018-02-26 11:50:00,73.07,73.15,73.06,73.07,20028.0,55.8102,55.8713,55.8026,55.8102,20028.0
2018-02-26 11:55:00,73.08,73.11,73.05,73.11,18892.0,55.8179,55.8408,55.795,55.8408,18892.0
2018-02-26 12:00:00,73.11,73.11,73.03,73.03,9464.0,55.8408,55.8408,55.7797,55.7797,9464.0
2018-02-26 12:05:00,73.01,73.09,73.01,73.08,19655.0,55.7644,55.8255,55.7644,55.8179,19655.0
2018-02-26 12:10:00,73.09,73.13,73.07,73.11,30508.0,55.8255,55.8561,55.8102,55.8408,30508.0
2018-02-26 12:15:00,73.12,73.18,73.04,73.1,44009.0,55.8484,55.8943,55.7873,55.8332,44009.0
2018-02-26 12:20:00,73.1,73.14,73.07,73.07,20883.0,55.8332,55.8637,55.8102,55.8102,20883.0
2018-02-26 12:25:00,73.07,73.13,73.06,73.08,21765.0,55.8102,55.8561,55.8026,55.8179,21765.0
2018-02-26 12:30:00,73.09,73.12,72.99,72.99,30024.0,55.8255,55.8484,55.7491,55.7491,30024.0
2018-02-26 12:35:00,72.98,73.04,72.95,73.02,41908.0,55.7415,55.7873,55.7186,55.7721,41908.0
2018-02-26 12:40:00,73.02,73.02,72.95,72.96,46239.0,55.7721,55.7721,55.7186,55.7262,46239.0
2018-02-26 12:45:00,72.95,72.99,72.94,72.97,38930.0,55.7186,55.7491,55.7109,55.7339,38930.0
2018-02-26 12:50:00,72.97,72.99,72.94,72.95,29021.0,55.7339,55.7491,55.7109,55.7186,29021.0
2018-02-26 12:55:00,72.96,72.99,72.94,72.98,19525.0,55.7262,55.7491,55.7109,55.7415,19525.0
2018-02-26 13:00:00,72.98,73.01,72.95,72.95,20302.0,55.7415,55.7644,55.7186,55.7186,20302.0
2018-02-26 13:05:00,72.94,72.97,72.89,72.95,23529.0,55.7109,55.7339,55.6728,55.7186,23529.0
2018-02-26 13:10:00,72.94,72.95,72.91,72.92,13611.0,55.7109,55.7186,55.688,55.6957,13611.0
2018-02-26 13:15:00,72.91,72.93,72.85,72.89,18629.0,55.688,55.7033,55.6422,55.6728,18629.0
2018-02-26 13:20:00,72.89,72.94,72.88,72.93,18316.0,55.6728,55.7109,55.6651,55.7033,18316.0
2018-02-26 13:25:00,72.93,72.98,72.9,72.97,18223.0,55.7033,55.7415,55.6804,55.7339,18223.0
2018-02-26 13:30:00,72.97,73.03,72.89,73.03,15223.0,55.7339,55.7797,55.6728,55.7797,15223.0
2018-02-26 13:35:00,73.03,73.12,73.02,73.09,20831.0,55.7797,55.8484,55.7721,55.8255,20831.0
2018-02-26 13:40:00,73.1,73.1,73.03,73.04,23572.0,55.8332,55.8332,55.7797,55.7873,23572.0
2018-02-26 13:45:00,73.03,73.04,72.96,73.03,17421.0,55.7797,55.7873,55.7262,55.7797,17421.0
2018-02-26 13:50:00,73.02,73.1,72.98,73.08,39367.0,55.7721,55.8332,55.7415,55.8179,39367.0
2018-02-26 13:55:00,73.09,73.12,73.05,73.09,44977.0,55.8255,55.8484,55.795,55.8255,44977.0
2018-02-26 14:00:00,73.09,73.1,73.07,73.1,22229.0,55.8255,55.8332,55.8102,55.8332,22229.0
2018-02-26 14:05:00,73.1,73.26,73.07,73.26,36232.0,55.8332,55.9554,55.8102,55.9554,36232.0
2018-02-26 14:10:00,73.26,73.32,73.17,73.2,26140.0,55.9554,56.0012,55.8866,55.9095,26140.0
2018-02-26 14:15:00,73.18,73.18,73.07,73.07,30221.0,55.8943,55.8943,55.8102,55.8102,30221.0
2018-02-26 14:20:00,73.07,73.09,73.01,73.01,31479.0,55.8102,55.8255,55.7644,55.7644,31479.0
2018-02-26 14:25:00,73.03,73.07,72.84,72.84,35882.0,55.7797,55.8102,55.6346,55.6346,35882.0
2018-02-26 14:30:00,72.85,72.88,72.76,72.78,32902.0,55.6422,55.6651,55.5735,55.5887,32902.0
2018-02-26 14:35:00,72.78,72.79,72.65,72.69,44564.0,55.5887,55.5964,55.4894,55.52,44564.0
2018-02-26 14:40:00,72.7,72.74,72.68,72.73,32349.0,55.5276,55.5582,55.5124,55.5506,32349.0
2018-02-26 14:45:00,72.73,72.77,72.7,72.71,31914.0,55.5506,55.5811,55.5276,55.5353,31914.0
2018-02-26 14:50:00,72.7,72.72,72.68,72.72,35884.0,55.5276,55.5429,55.5124,55.5429,35884.0
2018-02-26 14:55:00,72.71,72.85,72.71,72.83,27419.0,55.5353,55.6422,55.5353,55.6269,27419.0
2018-02-26 15:00:00,72.84,72.87,72.7,72.75,36585.0,55.6346,55.6575,55.5276,55.5658,36585.0
2018-02-26 15:05:00,72.75,72.86,72.74,72.83,27638.0,55.5658,55.6498,55.5582,55.6269,27638.0
2018-02-26 15:10:00,72.83,72.86,72.79,72.79,17285.0,55.6269,55.6498,55.5964,55.5964,17285.0
2018-02-26 15:15:00,72.79,72.79,72.71,72.77,39348.0,55.5964,55.5964,55.5353,55.5811,39348.0
2018-02-26 15:20:00,72.77,72.79,72.72,72.73,33804.0,55.5811,55.5964,55.5429,55.5506,33804.0
2018-02-26 15:25:00,72.72,72.73,72.68,72.69,34236.0,55.5429,55.5506,55.5124,55.52,34236.0
2018-02-26 15:30:00,72.69,72.69,72.61,72.61,38800.0,55.52,55.52,55.4589,55.4589,38800.0
2018-02-26 15:35:00,72.61,72.61,72.55,72.56,55606.0,55.4589,55.4589,55.4131,55.4207,55606.0
2018-02-26 15:40:00,72.56,72.57,72.51,72.52,69014.0,55.4207,55.4283,55.3825,55.3902,69014.0
2018-02-26 15:45:00,72.52,72.83,72.52,72.73,108099.0,55.3902,55.6269,55.3902,55.5506,108099.0
2018-02-26 15:50:00,72.74,72.76,72.63,72.63,96528.0,55.5582,55.5735,55.4742,55.4742,96528.0
2018-02-26 15:55:00,72.64,72.66,72.55,72.58,276324.0,55.4818,55.4971,55.4131,55.436,276324.0
2018-02-27 09:30:00,73.03,73.43,72.64,72.67,133168.0,55.7797,56.0852,55.4818,55.5047,133168.0
2018-02-27 09:35:00,72.64,72.79,72.38,72.67,119575.0,55.4818,55.5964,55.2832,55.5047,119575.0
2018-02-27 09:40:00,72.64,73.01,72.47,72.99,119410.0,55.4818,55.7644,55.352,55.7491,119410.0
2018-02-27 09:45:00,73.01,73.3,72.94,72.94,53354.0,55.7644,55.9859,55.7109,55.7109,53354.0
2018-02-27 09:50:00,72.94,73.31,72.91,73.13,49878.0,55.7109,55.9936,55.688,55.8561,49878.0
2018-02-27 09:55:00,73.13,73.26,72.93,72.94,58368.0,55.8561,55.9554,55.7033,55.7109,58368.0
2018-02-27 10:00:00,72.95,73.1,72.81,72.89,45403.0,55.7186,55.8332,55.6117,55.6728,45403.0
2018-02-27 10:05:00,72.9,73.0,72.81,72.92,60755.0,55.6804,55.7568,55.6117,55.6957,60755.0
2018-02-27 10:10:00,72.93,73.16,72.9,73.07,50802.0,55.7033,55.879,55.6804,55.8102,50802.0
2018-02-27 10:15:00,73.05,73.08,72.74,72.9,48487.0,55.795,55.8179,55.5582,55.6804,48487.0
2018-02-27 10:20:00,72.93,72.97,72.82,72.9,41758.0,55.7033,55.7339,55.6193,55.6804,41758.0
2018-02-27 10:25:00,72.9,72.91,72.55,72.58,69211.0,55.6804,55.688,55.4131,55.436,69211.0
2018-02-27 10:30:00,72.59,72.61,72.34,72.36,83338.0,55.4436,55.4589,55.2527,55.2679,83338.0
2018-02-27 10:35:00,72.36,72.4,72.05,72.15,73167.0,55.2679,55.2985,55.0312,55.1076,73167.0
2018-02-27 10:40:00,72.18,72.49,71.88,71.92,64732.0,55.1305,55.3672,54.9013,54.9319,64732.0
2018-02-27 10:45:00,71.89,72.12,71.87,71.99,36113.0,54.909,55.0846,54.8937,54.9853,36113.0
2018-02-27 10:50:00,71.99,72.02,71.52,71.58,68090.0,54.9853,55.0083,54.6264,54.6722,68090.0
2018-02-27 10:55:00,71.61,71.69,71.39,71.62,51140.0,54.6951,54.7562,54.5271,54.7027,51140.0
2018-02-27 11:00:00,71.58,71.69,71.39,71.59,54471.0,54.6722,54.7562,54.5271,54.6798,54471.0
2018-02-27 11:05:00,71.57,71.83,71.48,71.74,51719.0,54.6646,54.8631,54.5958,54.7944,51719.0
2018-02-27 11:10:00,71.75,71.84,71.6,71.63,43593.0,54.802,54.8708,54.6875,54.7104,43593.0
2018-02-27 11:15:00,71.63,71.75,71.54,71.55,47927.0,54.7104,54.802,54.6416,54.6493,47927.0
2018-02-27 11:20:00,71.55,71.64,71.35,71.4,41259.0,54.6493,54.718,54.4965,54.5347,41259.0
2018-02-27 11:25:00,71.41,71.49,71.27,71.35,30602.0,54.5423,54.6035,54.4354,54.4965,30602.0
2018-02-27 11:30:00,71.36,71.38,71.11,71.19,51005.0,54.5042,54.5194,54.3132,54.3743,51005.0
2018-02-27 11:35:00,71.2,71.37,71.2,71.36,55960.0,54.382,54.5118,54.382,54.5042,55960.0
2018-02-27 11:40:00,71.38,71.6,71.32,71.56,40209.0,54.5194,54.6875,54.4736,54.6569,40209.0
2018-02-27 11:45:00,71.56,71.73,71.47,71.68,29645.0,54.6569,54.7868,54.5882,54.7486,29645.0
2018-02-27 11:50:00,71.67,71.69,71.58,71.59,30949.0,54.7409,54.7562,54.6722,54.6798,30949.0
2018-02-27 11:55:00,71.62,71.69,71.54,71.55,21185.0,54.7027,54.7562,54.6416,54.6493,21185.0
2018-02-27 12:00:00,71.57,71.74,71.57,71.7,20329.0,54.6646,54.7944,54.6646,54.7638,20329.0
2018-02-27 12:05:00,71.71,71.74,71.61,71.67,31616.0,54.7715,54.7944,54.6951,54.7409,31616.0
2018-02-27 12:10:00,71.66,71.87,71.64,71.79,18636.0,54.7333,54.8937,54.718,54.8326,18636.0
2018-02-27 12:15:00,71.78,71.9,71.77,71.82,33350.0,54.8249,54.9166,54.8173,54.8555,33350.0
2018-02-27 12:20:00,71.82,71.82,71.53,71.53,31034.0,54.8555,54.8555,54.634,54.634,31034.0
2018-02-27 12:25:00,71.52,71.6,71.47,71.56,21083.0,54.6264,54.6875,54.5882,54.6569,21083.0
2018-02-27 12:30:00,71.54,71.73,71.54,71.63,26758.0,54.6416,54.7868,54.6416,54.7104,26758.0
2018-02-27 12:35:00,71.63,71.78,71.63,71.76,20541.0,54.7104,54.8249,54.7104,54.8097,20541.0
2018-02-27 12:40:00,71.76,71.93,71.76,71.93,30237.0,54.8097,54.9395,54.8097,54.9395,30237.0
2018-02-27 12:45:00,71.95,72.04,71.93,72.0,21809.0,54.9548,55.0235,54.9395,54.993,21809.0
2018-02-27 12:50:00,71.99,72.06,71.95,71.95,29627.0,54.9853,55.0388,54.9548,54.9548,29627.0
2018-02-27 12:55:00,71.94,72.08,71.88,72.06,29194.0,54.9472,55.0541,54.9013,55.0388,29194.0
2018-02-27 13:00:00,72.07,72.07,71.97,71.98,31643.0,55.0464,55.0464,54.9701,54.9777,31643.0
2018-02-27 13:05:00,72.01,72.21,72.01,72.11,27455.0,55.0006,55.1534,55.0006,55.077,27455.0
2018-02-27 13:10:00,72.13,72.23,72.12,72.12,23530.0,55.0923,55.1687,55.0846,55.0846,23530.0
2018-02-27 13:15:00,72.11,72.21,72.08,72.18,26825.0,55.077,55.1534,55.0541,55.1305,26825.0
2018-02-27 13:20:00,72.2,72.28,72.16,72.27,32897.0,55.1457,55.2068,55.1152,55.1992,32897.0
2018-02-27 13:25:00,72.25,72.25,72.12,72.14,14343.0,55.1839,55.1839,55.0846,55.0999,14343.0
2018-02-27 13:30:00,72.15,72.15,72.01,72.01,16375.0,55.1076,55.1076,55.0006,55.0006,16375.0
2018-02-27 13:35:00,72.0,72.14,71.96,72.1,17645.0,54.993,55.0999,54.9624,55.0694,17645.0
2018-02-27 13:40:00,72.1,72.1,71.88,71.92,20983.0,55.0694,55.0694,54.9013,54.9319,20983.0
2018-02-27 13:45:00,71.93,72.01,71.79,71.8,13863.0,54.9395,55.0006,54.8326,54.8402,13863.0
2018-02-27 13:50:00,71.78,72.01,71.71,71.98,23273.0,54.8249,55.0006,54.7715,54.9777,23273.0
2018-02-27 13:55:00,71.98,72.03,71.88,72.0,23518.0,54.9777,55.0159,54.9013,54.993,23518.0
2018-02-27 14:00:00,72.01,72.05,71.89,71.94,24140.0,55.0006,55.0312,54.909,54.9472,24140.0
2018-02-27 14:05:00,71.93,72.08,71.91,72.07,30814.0,54.9395,55.0541,54.9242,55.0464,30814.0
2018-02-27 14:10:00,72.07,72.13,71.87,71.97,23927.0,55.0464,55.0923,54.8937,54.9701,23927.0
2018-02-27 14:15:00,71.97,72.01,71.88,71.93,28481.0,54.9701,55.0006,54.9013,54.9395,28481.0
2018-02-27 14:20:00,71.92,71.99,71.91,71.93,24695.0,54.9319,54.9853,54.9242,54.9395,24695.0
2018-02-27 14:25:00,71.94,72.09,71.93,72.08,30966.0,54.9472,55.0617,54.9395,55.0541,30966.0
2018-02-27 14:30:00,72.07,72.29,72.06,72.29,44300.0,55.0464,55.2145,55.0388,55.2145,44300.0
2018-02-27 14:35:00,72.28,72.36,72.21,72.21,59512.0,55.2068,55.2679,55.1534,55.1534,59512.0
2018-02-27 14:40:00,72.2,72.2,72.09,72.13,31480.0,55.1457,55.1457,55.0617,55.0923,31480.0
2018-02-27 14:45:00,72.12,72.13,71.96,72.07,32283.0,55.0846,55.0923,54.9624,55.0464,32283.0
2018-02-27 14:50:00,72.06,72.18,72.05,72.1,30391.0,55.0388,55.1305,55.0312,55.0694,30391.0
2018-02-27 14:55:00,72.1,72.24,72.0,72.0,35212.0,55.0694,55.1763,54.993,54.993,35212.0
2018-02-27 15:00:00,72.0,72.05,71.79,71.79,47234.0,54.993,55.0312,54.8326,54.8326,47234.0
2018-02-27 15:05:00,71.78,71.82,71.67,71.69,74528.0,54.8249,54.8555,54.7409,54.7562,74528.0
2018-02-27 15:10:00,71.69,71.9,71.67,71.81,37472.0,54.7562,54.9166,54.7409,54.8479,37472.0
2018-02-27 15:15:00,71.81,71.84,71.56,71.58,42741.0,54.8479,54.8708,54.6569,54.6722,42741.0
2018-02-27 15:20:00,71.58,71.71,71.52,71.61,35258.0,54.6722,54.7715,54.6264,54.6951,35258.0
2018-02-27 15:25:00,71.61,71.68,71.55,71.67,27611.0,54.6951,54.7486,54.6493,54.7409,27611.0
2018-02-27 15:30:00,71.67,71.77,71.59,71.6,44278.0,54.7409,54.8173,54.6798,54.6875,44278.0
2018-02-27 15:35:00,71.61,71.74,71.5,71.65,55479.0,54.6951,54.7944,54.6111,54.7257,55479.0
2018-02-27 15:40:00,71.64,71.68,71.57,71.6,51104.0,54.718,54.7486,54.6646,54.6875,51104.0
2018-02-27 15:45:00,71.6,71.86,71.59,71.83,77726.0,54.6875,54.8861,54.6798,54.8631,77726.0
2018-02-27 15:50:00,71.83,71.83,71.56,71.63,132583.0,54.8631,54.8631,54.6569,54.7104,132583.0
2018-02-27 15:55:00,71.63,71.63,71.48,71.48,181695.0,54.7104,54.7104,54.5958,54.5958,181695.0
2018-02-28 09:30:00,72.02,72.24,71.64,71.67,55834.0,55.0083,55.1763,54.718,54.7409,55834.0
2018-02-28 09:35:00,71.72,72.05,71.64,72.05,34974.0,54.7791,55.0312,54.718,55.0312,34974.0
2018-02-28 09:40:00,72.07,72.07,71.74,72.01,25431.0,55.0464,55.0464,54.7944,55.0006,25431.0
2018-02-28 09:45:00,72.05,72.12,71.74,71.98,64915.0,55.0312,55.0846,54.7944,54.9777,64915.0
2018-02-28 09:50:00,71.98,72.49,71.98,72.4,59882.0,54.9777,55.3672,54.9777,55.2985,59882.0
2018-02-28 09:55:00,72.4,72.44,72.15,72.3,46510.0,55.2985,55.3291,55.1076,55.2221,46510.0
2018-02-28 10:00:00,72.3,72.32,71.98,72.06,43704.0,55.2221,55.2374,54.9777,55.0388,43704.0
2018-02-28 10:05:00,72.03,72.13,71.77,71.83,39819.0,55.0159,55.0923,54.8173,54.8631,39819.0
2018-02-28 10:10:00,71.8,72.25,71.76,72.23,50621.0,54.8402,55.1839,54.8097,55.1687,50621.0
2018-02-28 10:15:00,72.24,72.53,72.19,72.5,67961.0,55.1763,55.3978,55.1381,55.3749,67961.0
2018-02-28 10:20:00,72.51,72.59,72.43,72.57,22786.0,55.3825,55.4436,55.3214,55.4283,22786.0
2018-02-28 10:25:00,72.59,72.65,72.37,72.63,35590.0,55.4436,55.4894,55.2756,55.4742,35590.0
2018-02-28 10:30:00,72.63,72.91,72.63,72.75,132527.0,55.4742,55.688,55.4742,55.5658,132527.0
2018-02-28 10:35:00,72.78,72.78,72.58,72.7,29074.0,55.5887,55.5887,55.436,55.5276,29074.0
2018-02-28 10:40:00,72.69,72.76,72.52,72.76,35384.0,55.52,55.5735,55.3902,55.5735,35384.0
2018-02-28 10:45:00,72.77,72.85,72.33,72.34,36431.0,55.5811,55.6422,55.245,55.2527,36431.0
2018-02-28 10:50:00,72.34,72.39,72.24,72.31,25426.0,55.2527,55.2909,55.1763,55.2298,25426.0
2018-02-28 10:55:00,72.3,72.3,72.05,72.22,29083.0,55.2221,55.2221,55.0312,55.161,29083.0
2018-02-28 11:00:00,72.22,72.24,72.13,72.22,33502.0,55.161,55.1763,55.0923,55.161,33502.0
2018-02-28 11:05:00,72.22,72.29,72.11,72.11,20629.0,55.161,55.2145,55.077,55.077,20629.0
2018-02-28 11:10:00,72.11,72.21,72.01,72.16,28138.0,55.077,55.1534,55.0006,55.1152,28138.0
2018-02-28 11:15:00,72.17,72.44,72.16,72.44,34088.0,55.1228,55.3291,55.1152,55.3291,34088.0
2018-02-28 11:20:00,72.41,72.49,72.31,72.45,24257.0,55.3061,55.3672,55.2298,55.3367,24257.0
2018-02-28 11:25:00,72.49,72.77,72.48,72.62,31162.0,55.3672,55.5811,55.3596,55.4665,31162.0
2018-02-28 11:30:00,72.61,72.63,72.44,72.45,29764.0,55.4589,55.4742,55.3291,55.3367,29764.0
2018-02-28 11:35:00,72.44,72.59,72.41,72.51,18731.0,55.3291,55.4436,55.3061,55.3825,18731.0
2018-02-28 11:40:00,72.5,72.62,72.38,72.6,21261.0,55.3749,55.4665,55.2832,55.4513,21261.0
2018-02-28 11:45:00,72.6,72.62,72.44,72.57,19161.0,55.4513,55.4665,55.3291,55.4283,19161.0
2018-02-28 11:50:00,72.58,72.77,72.58,72.72,33745.0,55.436,55.5811,55.436,55.5429,33745.0
2018-02-28 11:55:00,72.69,72.9,72.69,72.87,29063.0,55.52,55.6804,55.52,55.6575,29063.0
2018-02-28 12:00:00,72.87,73.03,72.83,72.99,65652.0,55.6575,55.7797,55.6269,55.7491,65652.0
2018-02-28 12:05:00,72.95,73.11,72.86,73.08,26001.0,55.7186,55.8408,55.6498,55.8179,26001.0
2018-02-28 12:10:00,73.09,73.15,73.0,73.07,28600.0,55.8255,55.8713,55.7568,55.8102,28600.0
2018-02-28 12:15:00,73.11,73.17,73.02,73.06,15700.0,55.8408,55.8866,55.7721,55.8026,15700.0
2018-02-28 12:20:00,73.07,73.26,73.05,73.26,18161.0,55.8102,55.9554,55.795,55.9554,18161.0
2018-02-28 12:25:00,73.25,73.33,73.17,73.17,24263.0,55.9477,56.0088,55.8866,55.8866,24263.0
2018-02-28 12:30:00,73.19,73.3,73.13,73.24,15442.0,55.9019,55.9859,55.8561,55.9401,15442.0
2018-02-28 12:35:00,73.24,73.42,73.21,73.3,22416.0,55.9401,56.0776,55.9172,55.9859,22416.0
2018-02-28 12:40:00,73.31,73.38,73.25,73.38,32199.0,55.9936,56.047,55.9477,56.047,32199.0
2018-02-28 12:45:00,73.38,73.66,73.38,73.64,51782.0,56.047,56.2609,56.047,56.2456,51782.0
2018-02-28 12:50:00,73.64,73.68,73.52,73.63,25509.0,56.2456,56.2762,56.1539,56.238,25509.0
2018-02-28 12:55:00,73.66,73.68,73.34,73.35,30805.0,56.2609,56.2762,56.0165,56.0241,30805.0
2018-02-28 13:00:00,73.34,73.34,73.11,73.33,57965.0,56.0165,56.0165,55.8408,56.0088,57965.0
2018-02-28 13:05:00,73.33,73.43,73.22,73.36,25672.0,56.0088,56.0852,55.9248,56.0317,25672.0
2018-02-28 13:10:00,73.35,73.47,73.32,73.41,19225.0,56.0241,56.1158,56.0012,56.0699,19225.0
2018-02-28 13:15:00,73.42,73.47,73.31,73.47,12674.0,56.0776,56.1158,55.9936,56.1158,12674.0
2018-02-28 13:20:00,73.47,73.58,73.32,73.47,28458.0,56.1158,56.1998,56.0012,56.1158,28458.0
2018-02-28 13:25:00,73.46,73.52,73.41,73.47,14274.0,56.1081,56.1539,56.0699,56.1158,14274.0
2018-02-28 13:30:00,73.47,73.5,73.33,73.5,21842.0,56.1158,56.1387,56.0088,56.1387,21842.0
2018-02-28 13:35:00,73.5,73.62,73.49,73.57,23471.0,56.1387,56.2303,56.131,56.1921,23471.0
2018-02-28 13:40:00,73.57,73.6,73.51,73.52,38328.0,56.1921,56.2151,56.1463,56.1539,38328.0
2018-02-28 13:45:00,73.53,73.54,73.31,73.43,24319.0,56.1616,56.1692,55.9936,56.0852,24319.0
2018-02-28 13:50:00,73.43,73.47,73.33,73.37,48805.0,56.0852,56.1158,56.0088,56.0394,48805.0
2018-02-28 13:55:00,73.38,73.61,73.3,73.59,52239.0,56.047,56.2227,55.9859,56.2074,52239.0
2018-02-28 14:00:00,73.59,73.72,73.51,73.64,36813.0,56.2074,56.3067,56.1463,56.2456,36813.0
2018-02-28 14:05:00,73.65,73.83,73.65,73.83,40748.0,56.2532,56.3907,56.2532,56.3907,40748.0
2018-02-28 14:10:00,73.83,73.93,73.54,73.54,72601.0,56.3907,56.4671,56.1692,56.1692,72601.0
2018-02-28 14:15:00,73.55,73.59,73.29,73.32,49333.0,56.1769,56.2074,55.9783,56.0012,49333.0
2018-02-28 14:20:00,73.33,73.75,73.31,73.61,48379.0,56.0088,56.3296,55.9936,56.2227,48379.0
2018-02-28 14:25:00,73.56,73.72,73.56,73.66,38852.0,56.1845,56.3067,56.1845,56.2609,38852.0
2018-02-28 14:30:00,73.66,73.71,73.31,73.34,29085.0,56.2609,56.2991,55.9936,56.0165,29085.0
2018-02-28 14:35:00,73.33,73.52,73.33,73.41,26530.0,56.0088,56.1539,56.0088,56.0699,26530.0
2018-02-28 14:40:00,73.41,73.47,73.35,73.39,31485.0,56.0699,56.1158,56.0241,56.0547,31485.0
2018-02-28 14:45:00,73.39,73.48,73.34,73.48,37986.0,56.0547,56.1234,56.0165,56.1234,37986.0
2018-02-28 14:50:00,73.49,73.5,73.19,73.27,51009.0,56.131,56.1387,55.9019,55.963,51009.0
2018-02-28 14:55:00,73.27,73.34,73.08,73.1,55528.0,55.963,56.0165,55.8179,55.8332,55528.0
2018-02-28 15:00:00,73.12,73.14,72.97,73.04,47173.0,55.8484,55.8637,55.7339,55.7873,47173.0
2018-02-28 15:05:00,73.02,73.17,72.96,73.14,57786.0,55.7721,55.8866,55.7262,55.8637,57786.0
2018-02-28 15:10:00,73.11,73.17,72.95,73.17,65710.0,55.8408,55.8866,55.7186,55.8866,65710.0
2018-02-28 15:15:00,73.14,73.3,73.07,73.24,117242.0,55.8637,55.9859,55.8102,55.9401,117242.0
2018-02-28 15:20:00,73.21,73.22,72.83,72.86,93752.0,55.9172,55.9248,55.6269,55.6498,93752.0
2018-02-28 15:25:00,72.87,73.03,72.8,72.95,59029.0,55.6575,55.7797,55.604,55.7186,59029.0
2018-02-28 15:30:00,72.95,73.11,72.94,73.07,70812.0,55.7186,55.8408,55.7109,55.8102,70812.0
2018-02-28 15:35:00,73.06,73.33,72.99,73.27,69622.0,55.8026,56.0088,55.7491,55.963,69622.0
2018-02-28 15:40:00,73.28,73.28,72.99,73.02,117460.0,55.9706,55.9706,55.7491,55.7721,117460.0
2018-02-28 15:45:00,73.01,73.01,72.75,72.85,153197.0,55.7644,55.7644,55.5658,55.6422,153197.0
2018-02-28 15:50:00,72.85,72.87,72.65,72.65,157235.0,55.6422,55.6575,55.4894,55.4894,157235.0
2018-02-28 15:55:00,72.65,72.82,72.41,72.42,290456.0,55.4894,55.6193,55.3061,55.3138,290456.0
2018-03-01 09:30:00,74.45,74.68,73.32,73.46,744007.0,56.8643,57.0399,56.0012,56.1081,744007.0
2018-03-01 09:35:00,73.47,74.32,73.05,73.58,428883.0,56.1158,56.765,55.795,56.1998,428883.0
2018-03-01 09:40:00,73.57,73.64,72.85,73.09,312902.0,56.1921,56.2456,55.6422,55.8255,312902.0
2018-03-01 09:45:00,73.06,74.4,72.73,74.25,366114.0,55.8026,56.8261,55.5506,56.7115,366114.0
2018-03-01 09:50:00,74.3,74.37,73.04,73.29,252785.0,56.7497,56.8032,55.7873,55.9783,252785.0
2018-03-01 09:55:00,73.25,73.58,73.1,73.1,129329.0,55.9477,56.1998,55.8332,55.8332,129329.0
2018-03-01 10:00:00,73.13,74.0,73.1,73.74,213617.0,55.8561,56.5206,55.8332,56.322,213617.0
2018-03-01 10:05:00,73.71,73.78,73.32,73.4,197067.0,56.2991,56.3525,56.0012,56.0623,197067.0
2018-03-01 10:10:00,73.44,73.57,72.98,73.2,157563.0,56.0928,56.1921,55.7415,55.9095,157563.0
2018-03-01 10:15:00,73.2,74.25,73.14,74.2,163672.0,55.9095,56.7115,55.8637,56.6733,163672.0
2018-03-01 10:20:00,74.1,74.64,73.83,74.54,293538.0,56.5969,57.0094,56.3907,56.933,293538.0
2018-03-01 10:25:00,74.51,74.93,74.24,74.88,175933.0,56.9101,57.2309,56.7039,57.1927,175933.0
2018-03-01 10:30:00,74.84,75.4,74.78,75.39,363146.0,57.1622,57.5899,57.1163,57.5822,363146.0
2018-03-01 10:35:00,75.37,75.39,74.69,74.79,219449.0,57.567,57.5822,57.0476,57.124,219449.0
2018-03-01 10:40:00,74.78,74.83,74.08,74.08,172689.0,57.1163,57.1545,56.5817,56.5817,172689.0
2018-03-01 10:45:00,74.1,74.68,74.1,74.68,120425.0,56.5969,57.0399,56.5969,57.0399,120425.0
2018-03-01 10:50:00,74.66,74.69,74.28,74.57,100940.0,57.0247,57.0476,56.7344,56.9559,100940.0
2018-03-01 10:55:00,74.6,74.65,74.23,74.37,53812.0,56.9788,57.017,56.6962,56.8032,53812.0
2018-03-01 11:00:00,74.38,75.32,74.37,75.23,198330.0,56.8108,57.5288,56.8032,57.46,198330.0
2018-03-01 11:05:00,75.23,75.37,75.04,75.37,154425.0,57.46,57.567,57.3149,57.567,154425.0
2018-03-01 11:10:00,75.38,75.54,75.14,75.5,137500.0,57.5746,57.6968,57.3913,57.6663,137500.0
2018-03-01 11:15:00,75.49,75.9,75.49,75.61,293810.0,57.6586,57.9718,57.6586,57.7503,293810.0
2018-03-01 11:20:00,75.62,75.87,75.59,75.7,157639.0,57.7579,57.9489,57.735,57.819,157639.0
2018-03-01 11:25:00,75.69,75.72,74.85,74.97,195165.0,57.8114,57.8343,57.1698,57.2614,195165.0
2018-03-01 11:30:00,75.0,75.48,74.77,75.48,112278.0,57.2844,57.651,57.1087,57.651,112278.0
2018-03-01 11:35:00,75.48,75.49,75.15,75.26,84993.0,57.651,57.6586,57.3989,57.4829,84993.0
2018-03-01 11:40:00,75.27,75.47,75.04,75.27,141178.0,57.4906,57.6433,57.3149,57.4906,141178.0
2018-03-01 11:45:00,75.27,75.3,74.98,75.15,67889.0,57.4906,57.5135,57.2691,57.3989,67889.0
2018-03-01 11:50:00,75.15,75.22,74.98,75.01,43537.0,57.3989,57.4524,57.2691,57.292,43537.0
2018-03-01 11:55:00,75.0,75.19,74.97,75.0,86863.0,57.2844,57.4295,57.2614,57.2844,86863.0
2018-03-01 12:00:00,75.01,75.25,74.82,74.83,118375.0,57.292,57.4753,57.1469,57.1545,118375.0
2018-03-01 12:05:00,74.82,74.92,74.61,74.85,95802.0,57.1469,57.2233,56.9865,57.1698,95802.0
2018-03-01 12:10:00,74.84,75.0,74.75,74.85,66256.0,57.1622,57.2844,57.0934,57.1698,66256.0
2018-03-01 12:15:00,74.86,75.03,74.81,74.88,42383.0,57.1774,57.3073,57.1392,57.1927,42383.0
2018-03-01 12:20:00,74.84,74.85,74.55,74.83,59356.0,57.1622,57.1698,56.9407,57.1545,59356.0
2018-03-01 12:25:00,74.85,75.01,74.7,74.99,68300.0,57.1698,57.292,57.0552,57.2767,68300.0
2018-03-01 12:30:00,74.98,74.99,74.69,74.8,42508.0,57.2691,57.2767,57.0476,57.1316,42508.0
2018-03-01 12:35:00,74.8,75.1,74.8,75.1,67329.0,57.1316,57.3607,57.1316,57.3607,67329.0
2018-03-01 12:40:00,75.1,75.25,75.1,75.14,79040.0,57.3607,57.4753,57.3607,57.3913,79040.0
2018-03-01 12:45:00,75.17,75.25,75.05,75.12,45260.0,57.4142,57.4753,57.3225,57.376,45260.0
2018-03-01 12:50:00,75.15,75.25,75.03,75.21,37808.0,57.3989,57.4753,57.3073,57.4448,37808.0
2018-03-01 12:55:00,75.22,75.23,75.06,75.2,57805.0,57.4524,57.46,57.3302,57.4371,57805.0
2018-03-01 13:00:00,75.16,75.23,75.1,75.13,89058.0,57.4066,57.46,57.3607,57.3837,89058.0
2018-03-01 13:05:00,75.15,75.5,75.12,75.45,159019.0,57.3989,57.6663,57.376,57.6281,159019.0
2018-03-01 13:10:00,75.44,75.8,75.39,75.6,97057.0,57.6204,57.8954,57.5822,57.7426,97057.0
2018-03-01 13:15:00,75.62,75.75,75.52,75.67,101621.0,57.7579,57.8572,57.6815,57.7961,101621.0
2018-03-01 13:20:00,75.69,75.96,75.63,75.91,117807.0,57.8114,58.0176,57.7655,57.9794,117807.0
2018-03-01 13:25:00,75.91,76.03,75.63,75.81,136065.0,57.9794,58.0711,57.7655,57.903,136065.0
2018-03-01 13:30:00,75.81,75.98,75.4,75.41,88353.0,57.903,58.0329,57.5899,57.5975,88353.0
2018-03-01 13:35:00,75.42,75.57,75.21,75.52,81762.0,57.6052,57.7197,57.4448,57.6815,81762.0
2018-03-01 13:40:00,75.55,75.58,75.31,75.54,103618.0,57.7044,57.7274,57.5211,57.6968,103618.0
2018-03-01 13:45:00,75.54,75.56,75.08,75.14,66980.0,57.6968,57.7121,57.3455,57.3913,66980.0
2018-03-01 13:50:00,75.13,75.21,74.98,75.11,57938.0,57.3837,57.4448,57.2691,57.3684,57938.0
2018-03-01 13:55:00,75.09,75.09,74.85,74.99,83822.0,57.3531,57.3531,57.1698,57.2767,83822.0
2018-03-01 14:00:00,75.0,75.21,74.63,74.84,89280.0,57.2844,57.4448,57.0018,57.1622,89280.0
2018-03-01 14:05:00,74.86,75.06,74.68,74.7,148957.0,57.1774,57.3302,57.0399,57.0552,148957.0
2018-03-01 14:10:00,74.72,74.84,74.43,74.56,61719.0,57.0705,57.1622,56.849,56.9483,61719.0
2018-03-01 14:15:00,74.53,75.0,74.46,74.6,104382.0,56.9254,57.2844,56.8719,56.9788,104382.0
2018-03-01 14:20:00,74.6,74.83,74.6,74.71,66755.0,56.9788,57.1545,56.9788,57.0629,66755.0
2018-03-01 14:25:00,74.71,74.81,74.61,74.75,56465.0,57.0629,57.1392,56.9865,57.0934,56465.0
2018-03-01 14:30:00,74.73,74.9,74.65,74.82,73576.0,57.0781,57.208,57.017,57.1469,73576.0
2018-03-01 14:35:00,74.81,74.87,74.56,74.74,55507.0,57.1392,57.1851,56.9483,57.0858,55507.0
2018-03-01 14:40:00,74.73,75.0,74.69,74.75,97124.0,57.0781,57.2844,57.0476,57.0934,97124.0
2018-03-01 14:45:00,74.73,74.96,74.71,74.83,59761.0,57.0781,57.2538,57.0629,57.1545,59761.0
2018-03-01 14:50:00,74.83,74.93,74.64,74.68,63155.0,57.1545,57.2309,57.0094,57.0399,63155.0
2018-03-01 14:55:00,74.68,74.94,74.65,74.91,67313.0,57.0399,57.2385,57.017,57.2156,67313.0
2018-03-01 15:00:00,74.91,74.95,74.73,74.86,48815.0,57.2156,57.2462,57.0781,57.1774,48815.0
2018-03-01 15:05:00,74.86,75.11,74.83,75.02,102540.0,57.1774,57.3684,57.1545,57.2996,102540.0
2018-03-01 15:10:00,75.01,75.37,75.0,75.31,80841.0,57.292,57.567,57.2844,57.5211,80841.0
2018-03-01 15:15:00,75.33,75.38,75.1,75.35,90401.0,57.5364,57.5746,57.3607,57.5517,90401.0
2018-03-01 15:20:00,75.38,75.4,75.13,75.23,85083.0,57.5746,57.5899,57.3837,57.46,85083.0
2018-03-01 15:25:00,75.23,75.43,75.23,75.34,84802.0,57.46,57.6128,57.46,57.544,84802.0
2018-03-01 15:30:00,75.34,75.5,75.15,75.37,126487.0,57.544,57.6663,57.3989,57.567,126487.0
2018-03-01 15:35:00,75.36,75.41,74.91,74.99,126258.0,57.5593,57.5975,57.2156,57.2767,126258.0
2018-03-01 15:40:00,74.99,75.17,74.93,74.98,110723.0,57.2767,57.4142,57.2309,57.2691,110723.0
2018-03-01 15:45:00,74.98,75.14,74.94,75.0,187155.0,57.2691,57.3913,57.2385,57.2844,187155.0
2018-03-01 15:50:00,75.01,75.16,74.95,75.03,159592.0,57.292,57.4066,57.2462,57.3073,159592.0
2018-03-01 15:55:00,75.03,75.32,74.91,75.3,299652.0,57.3073,57.5288,57.2156,57.5135,299652.0
2018-03-02 09:30:00,74.85,75.08,74.25,74.38,178429.0,57.1698,57.3455,56.7115,56.8108,178429.0
2018-03-02 09:35:00,74.36,74.61,74.02,74.59,115319.0,56.7955,56.9865,56.5358,56.9712,115319.0
2018-03-02 09:40:00,74.55,74.56,74.2,74.24,102082.0,56.9407,56.9483,56.6733,56.7039,102082.0
2018-03-02 09:45:00,74.24,74.48,74.18,74.45,133594.0,56.7039,56.8872,56.658,56.8643,133594.0
2018-03-02 09:50:00,74.44,74.92,74.39,74.78,101857.0,56.8566,57.2233,56.8184,57.1163,101857.0
2018-03-02 09:55:00,74.81,74.95,74.64,74.85,71672.0,57.1392,57.2462,57.0094,57.1698,71672.0
2018-03-02 10:00:00,74.87,74.97,74.69,74.84,88342.0,57.1851,57.2614,57.0476,57.1622,88342.0
2018-03-02 10:05:00,74.85,75.18,74.71,75.05,120120.0,57.1698,57.4218,57.0629,57.3225,120120.0
2018-03-02 10:10:00,75.05,75.05,74.71,74.71,44713.0,57.3225,57.3225,57.0629,57.0629,44713.0
2018-03-02 10:15:00,74.7,74.9,74.7,74.75,45450.0,57.0552,57.208,57.0552,57.0934,45450.0
2018-03-02 10:20:00,74.78,74.93,74.74,74.83,33569.0,57.1163,57.2309,57.0858,57.1545,33569.0
2018-03-02 10:25:00,74.81,74.97,74.81,74.95,49155.0,57.1392,57.2614,57.1392,57.2462,49155.0
2018-03-02 10:30:00,74.95,75.07,74.89,75.05,65178.0,57.2462,57.3378,57.2003,57.3225,65178.0
2018-03-02 10:35:00,75.02,75.07,74.85,74.91,65946.0,57.2996,57.3378,57.1698,57.2156,65946.0
2018-03-02 10:40:00,74.94,75.01,74.85,74.87,62800.0,57.2385,57.292,57.1698,57.1851,62800.0
2018-03-02 10:45:00,74.89,75.0,74.73,74.91,77864.0,57.2003,57.2844,57.0781,57.2156,77864.0
2018-03-02 10:50:00,74.92,74.95,74.68,74.75,194905.0,57.2233,57.2462,57.0399,57.0934,194905.0
2018-03-02 10:55:00,74.75,74.76,74.53,74.64,48621.0,57.0934,57.101,56.9254,57.0094,48621.0
2018-03-02 11:00:00,74.62,74.68,74.5,74.5,34143.0,56.9941,57.0399,56.9025,56.9025,34143.0
2018-03-02 11:05:00,74.49,74.55,74.41,74.5,81164.0,56.8948,56.9407,56.8337,56.9025,81164.0
2018-03-02 11:10:00,74.51,74.51,74.28,74.32,69110.0,56.9101,56.9101,56.7344,56.765,69110.0
2018-03-02 11:15:00,74.33,74.36,74.11,74.13,75615.0,56.7726,56.7955,56.6046,56.6199,75615.0
2018-03-02 11:20:00,74.13,74.23,74.12,74.17,58574.0,56.6199,56.6962,56.6122,56.6504,58574.0
2018-03-02 11:25:00,74.17,74.58,74.12,74.44,60456.0,56.6504,56.9636,56.6122,56.8566,60456.0
2018-03-02 11:30:00,74.45,74.58,74.38,74.44,112083.0,56.8643,56.9636,56.8108,56.8566,112083.0
2018-03-02 11:35:00,74.43,74.5,74.32,74.35,41834.0,56.849,56.9025,56.765,56.7879,41834.0
2018-03-02 11:40:00,74.36,74.6,74.34,74.6,44372.0,56.7955,56.9788,56.7803,56.9788,44372.0
2018-03-02 11:45:00,74.6,74.62,74.45,74.53,41052.0,56.9788,56.9941,56.8643,56.9254,41052.0
2018-03-02 11:50:00,74.58,74.69,74.49,74.49,44172.0,56.9636,57.0476,56.8948,56.8948,44172.0
2018-03-02 11:55:00,74.49,74.72,74.47,74.7,40114.0,56.8948,57.0705,56.8795,57.0552,40114.0
2018-03-02 12:00:00,74.69,74.69,74.47,74.55,58772.0,57.0476,57.0476,56.8795,56.9407,58772.0
2018-03-02 12:05:00,74.57,74.58,74.48,74.52,35027.0,56.9559,56.9636,56.8872,56.9177,35027.0
2018-03-02 12:10:00,74.54,74.6,74.47,74.59,28923.0,56.933,56.9788,56.8795,56.9712,28923.0
2018-03-02 12:15:00,74.59,74.6,74.45,74.5,87134.0,56.9712,56.9788,56.8643,56.9025,87134.0
2018-03-02 12:20:00,74.49,74.54,74.45,74.52,70314.0,56.8948,56.933,56.8643,56.9177,70314.0
2018-03-02 12:25:00,74.52,74.55,74.47,74.52,41012.0,56.9177,56.9407,56.8795,56.9177,41012.0
2018-03-02 12:30:00,74.52,74.54,74.39,74.41,58674.0,56.9177,56.933,56.8184,56.8337,58674.0
2018-03-02 12:35:00,74.41,74.5,74.34,74.37,33503.0,56.8337,56.9025,56.7803,56.8032,33503.0
2018-03-02 12:40:00,74.36,74.51,74.32,74.48,34660.0,56.7955,56.9101,56.765,56.8872,34660.0
2018-03-02 12:45:00,74.48,74.51,74.45,74.48,142721.0,56.8872,56.9101,56.8643,56.8872,142721.0
2018-03-02 12:50:00,74.48,74.52,74.46,74.5,31848.0,56.8872,56.9177,56.8719,56.9025,31848.0
2018-03-02 12:55:00,74.5,74.52,74.44,74.45,54733.0,56.9025,56.9177,56.8566,56.8643,54733.0
2018-03-02 13:00:00,74.44,74.5,74.38,74.39,36186.0,56.8566,56.9025,56.8108,56.8184,36186.0
2018-03-02 13:05:00,74.38,74.4,74.18,74.19,47673.0,56.8108,56.8261,56.658,56.6657,47673.0
2018-03-02 13:10:00,74.18,74.19,74.04,74.11,41234.0,56.658,56.6657,56.5511,56.6046,41234.0
2018-03-02 13:15:00,74.11,74.21,74.02,74.04,43926.0,56.6046,56.681,56.5358,56.5511,43926.0
2018-03-02 13:20:00,74.05,74.08,73.97,74.0,89224.0,56.5588,56.5817,56.4977,56.5206,89224.0
2018-03-02 13:25:00,74.03,74.1,74.0,74.02,32658.0,56.5435,56.5969,56.5206,56.5358,32658.0
2018-03-02 13:30:00,74.01,74.07,73.83,73.86,72975.0,56.5282,56.574,56.3907,56.4136,72975.0
2018-03-02 13:35:00,73.85,73.87,73.77,73.83,36758.0,56.406,56.4213,56.3449,56.3907,36758.0
2018-03-02 13:40:00,73.84,73.94,73.82,73.91,37260.0,56.3984,56.4747,56.3831,56.4518,37260.0
2018-03-02 13:45:00,73.9,74.0,73.89,73.97,48674.0,56.4442,56.5206,56.4365,56.4977,48674.0
2018-03-02 13:50:00,73.98,74.0,73.89,73.91,37962.0,56.5053,56.5206,56.4365,56.4518,37962.0
2018-03-02 13:55:00,73.91,73.92,73.8,73.91,60262.0,56.4518,56.4595,56.3678,56.4518,60262.0
2018-03-02 14:00:00,73.92,74.21,73.91,74.14,41586.0,56.4595,56.681,56.4518,56.6275,41586.0
2018-03-02 14:05:00,74.15,74.21,74.06,74.1,31167.0,56.6351,56.681,56.5664,56.5969,31167.0
2018-03-02 14:10:00,74.1,74.15,74.05,74.06,54372.0,56.5969,56.6351,56.5588,56.5664,54372.0
2018-03-02 14:15:00,74.06,74.07,73.71,73.76,53150.0,56.5664,56.574,56.2991,56.3373,53150.0
2018-03-02 14:20:00,73.76,73.78,73.58,73.62,64703.0,56.3373,56.3525,56.1998,56.2303,64703.0
2018-03-02 14:25:00,73.62,73.67,73.5,73.53,58317.0,56.2303,56.2685,56.1387,56.1616,58317.0
2018-03-02 14:30:00,73.53,73.57,73.45,73.45,60566.0,56.1616,56.1921,56.1005,56.1005,60566.0
2018-03-02 14:35:00,73.45,73.6,73.44,73.54,85922.0,56.1005,56.2151,56.0928,56.1692,85922.0
2018-03-02 14:40:00,73.56,73.56,73.28,73.33,56933.0,56.1845,56.1845,55.9706,56.0088,56933.0
2018-03-02 14:45:00,73.36,73.44,73.34,73.39,48558.0,56.0317,56.0928,56.0165,56.0547,48558.0
2018-03-02 14:50:00,73.39,73.46,73.3,73.3,70754.0,56.0547,56.1081,55.9859,55.9859,70754.0
2018-03-02 14:55:00,73.3,73.35,73.28,73.32,50241.0,55.9859,56.0241,55.9706,56.0012,50241.0
2018-03-02 15:00:00,73.31,73.31,72.96,72.98,104245.0,55.9936,55.9936,55.7262,55.7415,104245.0
2018-03-02 15:05:00,72.97,72.99,72.62,72.82,137014.0,55.7339,55.7491,55.4665,55.6193,137014.0
2018-03-02 15:10:00,72.82,73.13,72.81,72.85,164193.0,55.6193,55.8561,55.6117,55.6422,164193.0
2018-03-02 15:15:00,72.85,72.88,72.65,72.85,107309.0,55.6422,55.6651,55.4894,55.6422,107309.0
2018-03-02 15:20:00,72.86,72.88,72.41,72.43,103806.0,55.6498,55.6651,55.3061,55.3214,103806.0
2018-03-02 15:25:00,72.42,72.59,72.27,72.59,104270.0,55.3138,55.4436,55.1992,55.4436,104270.0
2018-03-02 15:30:00,72.58,72.8,72.4,72.79,168121.0,55.436,55.604,55.2985,55.5964,168121.0
2018-03-02 15:35:00,72.8,73.25,72.8,73.21,133089.0,55.604,55.9477,55.604,55.9172,133089.0
2018-03-02 15:40:00,73.24,73.25,73.12,73.25,151212.0,55.9401,55.9477,55.8484,55.9477,151212.0
2018-03-02 15:45:00,73.24,73.25,72.99,73.08,153129.0,55.9401,55.9477,55.7491,55.8179,153129.0
2018-03-02 15:50:00,73.09,73.28,73.07,73.2,207360.0,55.8255,55.9706,55.8102,55.9095,207360.0
2018-03-02 15:55:00,73.21,73.25,73.04,73.04,269206.0,55.9172,55.9477,55.7873,55.7873,269206.0
2018-03-05 09:30:00,72.86,73.42,72.5,73.39,69968.0,55.6498,56.0776,55.3749,56.0547,69968.0
2018-03-05 09:35:00,73.35,73.48,72.93,73.32,71075.0,56.0241,56.1234,55.7033,56.0012,71075.0
2018-03-05 09:40:00,73.31,73.6,73.2,73.51,31265.0,55.9936,56.2151,55.9095,56.1463,31265.0
2018-03-05 09:45:00,73.5,73.67,73.33,73.5,38606.0,56.1387,56.2685,56.0088,56.1387,38606.0
2018-03-05 09:50:00,73.51,73.53,73.25,73.46,32253.0,56.1463,56.1616,55.9477,56.1081,32253.0
2018-03-05 09:55:00,73.45,73.83,73.45,73.77,48511.0,56.1005,56.3907,56.1005,56.3449,48511.0
2018-03-05 10:00:00,73.78,73.82,73.57,73.69,46541.0,56.3525,56.3831,56.1921,56.2838,46541.0
2018-03-05 10:05:00,73.72,73.81,73.41,73.47,53978.0,56.3067,56.3754,56.0699,56.1158,53978.0
2018-03-05 10:10:00,73.45,73.46,73.32,73.37,47076.0,56.1005,56.1081,56.0012,56.0394,47076.0
2018-03-05 10:15:00,73.37,73.72,73.34,73.66,79228.0,56.0394,56.3067,56.0165,56.2609,79228.0
2018-03-05 10:20:00,73.66,73.75,73.47,73.7,37668.0,56.2609,56.3296,56.1158,56.2914,37668.0
2018-03-05 10:25:00,73.68,73.69,73.45,73.45,35426.0,56.2762,56.2838,56.1005,56.1005,35426.0
2018-03-05 10:30:00,73.45,73.55,73.39,73.39,33706.0,56.1005,56.1769,56.0547,56.0547,33706.0
2018-03-05 10:35:00,73.37,73.47,73.26,73.34,43380.0,56.0394,56.1158,55.9554,56.0165,43380.0
2018-03-05 10:40:00,73.33,73.39,73.22,73.36,45696.0,56.0088,56.0547,55.9248,56.0317,45696.0
2018-03-05 10:45:00,73.37,73.47,73.31,73.46,49540.0,56.0394,56.1158,55.9936,56.1081,49540.0
2018-03-05 10:50:00,73.46,73.55,73.42,73.53,44510.0,56.1081,56.1769,56.0776,56.1616,44510.0
2018-03-05 10:55:00,73.53,73.67,73.49,73.67,57671.0,56.1616,56.2685,56.131,56.2685,57671.0
2018-03-05 11:00:00,73.68,73.98,73.67,73.95,50863.0,56.2762,56.5053,56.2685,56.4824,50863.0
2018-03-05 11:05:00,73.95,74.0,73.81,73.87,36110.0,56.4824,56.5206,56.3754,56.4213,36110.0
2018-03-05 11:10:00,73.87,73.92,73.77,73.83,44112.0,56.4213,56.4595,56.3449,56.3907,44112.0
2018-03-05 11:15:00,73.83,73.95,73.76,73.86,46546.0,56.3907,56.4824,56.3373,56.4136,46546.0
2018-03-05 11:20:00,73.87,74.04,73.82,73.99,36467.0,56.4213,56.5511,56.3831,56.5129,36467.0
2018-03-05 11:25:00,73.99,73.99,73.8,73.8,33290.0,56.5129,56.5129,56.3678,56.3678,33290.0
2018-03-05 11:30:00,73.81,73.93,73.81,73.93,33101.0,56.3754,56.4671,56.3754,56.4671,33101.0
2018-03-05 11:35:00,73.92,73.97,73.88,73.97,32342.0,56.4595,56.4977,56.4289,56.4977,32342.0
2018-03-05 11:40:00,73.98,74.03,73.88,73.92,54989.0,56.5053,56.5435,56.4289,56.4595,54989.0
2018-03-05 11:45:00,73.94,74.12,73.94,73.97,44857.0,56.4747,56.6122,56.4747,56.4977,44857.0
2018-03-05 11:50:00,73.95,74.08,73.94,73.97,42374.0,56.4824,56.5817,56.4747,56.4977,42374.0
2018-03-05 11:55:00,73.98,74.25,73.9,74.2,118761.0,56.5053,56.7115,56.4442,56.6733,118761.0
2018-03-05 12:00:00,74.19,74.33,74.18,74.32,37399.0,56.6657,56.7726,56.658,56.765,37399.0
2018-03-05 12:05:00,74.31,74.38,74.14,74.21,35370.0,56.7573,56.8108,56.6275,56.681,35370.0
2018-03-05 12:10:00,74.22,74.3,74.18,74.27,38467.0,56.6886,56.7497,56.658,56.7268,38467.0
2018-03-05 12:15:00,74.27,74.35,74.2,74.21,27545.0,56.7268,56.7879,56.6733,56.681,27545.0
2018-03-05 12:20:00,74.21,74.24,74.1,74.23,28351.0,56.681,56.7039,56.5969,56.6962,28351.0
2018-03-05 12:25:00,74.22,74.4,74.2,74.38,40147.0,56.6886,56.8261,56.6733,56.8108,40147.0
2018-03-05 12:30:00,74.38,74.48,74.33,74.42,30429.0,56.8108,56.8872,56.7726,56.8414,30429.0
2018-03-05 12:35:00,74.45,74.52,74.33,74.43,25479.0,56.8643,56.9177,56.7726,56.849,25479.0
2018-03-05 12:40:00,74.44,74.57,74.44,74.44,20206.0,56.8566,56.9559,56.8566,56.8566,20206.0
2018-03-05 12:45:00,74.44,74.53,74.43,74.45,24098.0,56.8566,56.9254,56.849,56.8643,24098.0
2018-03-05 12:50:00,74.45,74.52,74.44,74.44,36853.0,56.8643,56.9177,56.8566,56.8566,36853.0
2018-03-05 12:55:00,74.43,74.48,74.4,74.47,40949.0,56.849,56.8872,56.8261,56.8795,40949.0
2018-03-05 13:00:00,74.48,74.74,74.48,74.72,51244.0,56.8872,57.0858,56.8872,57.0705,51244.0
2018-03-05 13:05:00,74.71,74.78,74.59,74.59,39229.0,57.0629,57.1163,56.9712,56.9712,39229.0
2018-03-05 13:10:00,74.59,74.99,74.59,74.95,39878.0,56.9712,57.2767,56.9712,57.2462,39878.0
2018-03-05 13:15:00,74.96,75.03,74.93,75.02,48803.0,57.2538,57.3073,57.2309,57.2996,48803.0
2018-03-05 13:20:00,75.02,75.19,75.0,75.15,57167.0,57.2996,57.4295,57.2844,57.3989,57167.0
2018-03-05 13:25:00,75.18,75.18,75.06,75.11,48656.0,57.4218,57.4218,57.3302,57.3684,48656.0
2018-03-05 13:30:00,75.08,75.2,74.98,75.09,65598.0,57.3455,57.4371,57.2691,57.3531,65598.0
2018-03-05 13:35:00,75.08,75.15,75.01,75.07,52494.0,57.3455,57.3989,57.292,57.3378,52494.0
2018-03-05 13:40:00,75.06,75.16,75.0,75.07,45601.0,57.3302,57.4066,57.2844,57.3378,45601.0
2018-03-05 13:45:00,75.08,75.16,74.99,75.1,50968.0,57.3455,57.4066,57.2767,57.3607,50968.0
2018-03-05 13:50:00,75.11,75.23,75.09,75.15,35828.0,57.3684,57.46,57.3531,57.3989,35828.0
2018-03-05 13:55:00,75.16,75.48,75.16,75.3,103240.0,57.4066,57.651,57.4066,57.5135,103240.0
2018-03-05 14:00:00,75.3,75.5,75.3,75.5,46765.0,57.5135,57.6663,57.5135,57.6663,46765.0
2018-03-05 14:05:00,75.5,75.51,75.13,75.18,62086.0,57.6663,57.6739,57.3837,57.4218,62086.0
2018-03-05 14:10:00,75.19,75.21,74.85,74.95,30009.0,57.4295,57.4448,57.1698,57.2462,30009.0
2018-03-05 14:15:00,74.94,74.94,74.7,74.71,63488.0,57.2385,57.2385,57.0552,57.0629,63488.0
2018-03-05 14:20:00,74.71,74.84,74.71,74.83,89676.0,57.0629,57.1622,57.0629,57.1545,89676.0
2018-03-05 14:25:00,74.83,74.86,74.72,74.78,43161.0,57.1545,57.1774,57.0705,57.1163,43161.0
2018-03-05 14:30:00,74.79,74.92,74.78,74.8,55049.0,57.124,57.2233,57.1163,57.1316,55049.0
2018-03-05 14:35:00,74.81,74.85,74.71,74.82,37965.0,57.1392,57.1698,57.0629,57.1469,37965.0
2018-03-05 14:40:00,74.84,74.87,74.73,74.8,39172.0,57.1622,57.1851,57.0781,57.1316,39172.0
2018-03-05 14:45:00,74.81,74.81,74.65,74.67,43267.0,57.1392,57.1392,57.017,57.0323,43267.0
2018-03-05 14:50:00,74.66,74.68,74.49,74.53,42590.0,57.0247,57.0399,56.8948,56.9254,42590.0
2018-03-05 14:55:00,74.54,74.58,74.49,74.54,39605.0,56.933,56.9636,56.8948,56.933,39605.0
2018-03-05 15:00:00,74.54,74.62,74.47,74.5,51595.0,56.933,56.9941,56.8795,56.9025,51595.0
2018-03-05 15:05:00,74.49,74.62,74.4,74.43,58761.0,56.8948,56.9941,56.8261,56.849,58761.0
2018-03-05 15:10:00,74.45,74.55,74.43,74.52,46805.0,56.8643,56.9407,56.849,56.9177,46805.0
2018-03-05 15:15:00,74.52,74.67,74.48,74.65,54588.0,56.9177,57.0323,56.8872,57.017,54588.0
2018-03-05 15:20:00,74.64,74.8,74.62,74.73,94861.0,57.0094,57.1316,56.9941,57.0781,94861.0
2018-03-05 15:25:00,74.73,74.73,74.59,74.63,70041.0,57.0781,57.0781,56.9712,57.0018,70041.0
2018-03-05 15:30:00,74.62,74.75,74.57,74.74,84632.0,56.9941,57.0934,56.9559,57.0858,84632.0
2018-03-05 15:35:00,74.73,74.81,74.68,74.71,97824.0,57.0781,57.1392,57.0399,57.0629,97824.0
2018-03-05 15:40:00,74.72,75.04,74.69,74.98,138516.0,57.0705,57.3149,57.0476,57.2691,138516.0
2018-03-05 15:45:00,74.96,75.09,74.9,75.05,118226.0,57.2538,57.3531,57.208,57.3225,118226.0
2018-03-05 15:50:00,75.05,75.12,74.95,75.1,158258.0,57.3225,57.376,57.2462,57.3607,158258.0
2018-03-05 15:55:00,75.09,75.11,75.0,75.06,280997.0,57.3531,57.3684,57.2844,57.3302,280997.0
2018-03-06 09:30:00,75.38,75.85,75.38,75.64,177019.0,57.5746,57.9336,57.5746,57.7732,177019.0
2018-03-06 09:35:00,75.63,76.37,75.54,75.95,134772.0,57.7655,58.3308,57.6968,58.01,134772.0
2018-03-06 09:40:00,75.91,75.95,75.7,75.74,40638.0,57.9794,58.01,57.819,57.8496,40638.0
2018-03-06 09:45:00,75.7,75.89,75.67,75.7,65002.0,57.819,57.9641,57.7961,57.819,65002.0
2018-03-06 09:50:00,75.7,76.0,75.67,76.0,46805.0,57.819,58.0481,57.7961,58.0481,46805.0
2018-03-06 09:55:00,75.98,76.04,75.85,75.91,38716.0,58.0329,58.0787,57.9336,57.9794,38716.0
2018-03-06 10:00:00,75.87,76.09,75.86,75.97,56597.0,57.9489,58.1169,57.9412,58.0252,56597.0
2018-03-06 10:05:00,75.96,76.0,75.73,75.83,44191.0,58.0176,58.0481,57.8419,57.9183,44191.0
2018-03-06 10:10:00,75.85,75.85,75.76,75.84,94386.0,57.9336,57.9336,57.8648,57.9259,94386.0
2018-03-06 10:15:00,75.84,76.18,75.84,76.18,29530.0,57.9259,58.1856,57.9259,58.1856,29530.0
2018-03-06 10:20:00,76.17,76.26,76.06,76.06,39505.0,58.178,58.2467,58.094,58.094,39505.0
2018-03-06 10:25:00,76.05,76.15,76.0,76.0,18799.0,58.0863,58.1627,58.0481,58.0481,18799.0
2018-03-06 10:30:00,76.0,76.11,75.9,75.95,20279.0,58.0481,58.1322,57.9718,58.01,20279.0
2018-03-06 10:35:00,75.95,76.19,75.93,76.19,26707.0,58.01,58.1933,57.9947,58.1933,26707.0
2018-03-06 10:40:00,76.19,76.31,76.15,76.26,34827.0,58.1933,58.2849,58.1627,58.2467,34827.0
2018-03-06 10:45:00,76.23,76.27,76.03,76.1,31072.0,58.2238,58.2544,58.0711,58.1245,31072.0
2018-03-06 10:50:00,76.07,76.35,76.04,76.16,36107.0,58.1016,58.3155,58.0787,58.1704,36107.0
2018-03-06 10:55:00,76.2,76.37,76.12,76.23,34977.0,58.2009,58.3308,58.1398,58.2238,34977.0
2018-03-06 11:00:00,76.23,76.52,76.17,76.5,66757.0,58.2238,58.4453,58.178,58.43,66757.0
2018-03-06 11:05:00,76.51,76.53,76.32,76.4,31225.0,58.4377,58.453,58.2926,58.3537,31225.0
2018-03-06 11:10:00,76.39,76.73,76.38,76.72,40346.0,58.346,58.6057,58.3384,58.5981,40346.0
2018-03-06 11:15:00,76.71,76.72,76.41,76.59,50858.0,58.5904,58.5981,58.3613,58.4988,50858.0
2018-03-06 11:20:00,76.57,76.61,76.41,76.48,26199.0,58.4835,58.5141,58.3613,58.4148,26199.0
2018-03-06 11:25:00,76.48,76.63,76.42,76.62,25031.0,58.4148,58.5293,58.3689,58.5217,25031.0
2018-03-06 11:30:00,76.63,76.64,76.49,76.58,21645.0,58.5293,58.537,58.4224,58.4911,21645.0
2018-03-06 11:35:00,76.58,76.67,76.53,76.55,23192.0,58.4911,58.5599,58.453,58.4682,23192.0
2018-03-06 11:40:00,76.53,76.65,76.48,76.55,42651.0,58.453,58.5446,58.4148,58.4682,42651.0
2018-03-06 11:45:00,76.53,76.77,76.53,76.64,65730.0,58.453,58.6363,58.453,58.537,65730.0
2018-03-06 11:50:00,76.64,76.66,76.55,76.64,35570.0,58.537,58.5523,58.4682,58.537,35570.0
2018-03-06 11:55:00,76.62,76.66,76.59,76.63,31942.0,58.5217,58.5523,58.4988,58.5293,31942.0
2018-03-06 12:00:00,76.64,76.66,76.57,76.58,34059.0,58.537,58.5523,58.4835,58.4911,34059.0
2018-03-06 12:05:00,76.57,76.62,76.45,76.49,21688.0,58.4835,58.5217,58.3919,58.4224,21688.0
2018-03-06 12:10:00,76.52,76.68,76.5,76.67,28710.0,58.4453,58.5675,58.43,58.5599,28710.0
2018-03-06 12:15:00,76.68,76.8,76.67,76.76,36325.0,58.5675,58.6592,58.5599,58.6286,36325.0
2018-03-06 12:20:00,76.76,76.83,76.64,76.74,22221.0,58.6286,58.6821,58.537,58.6134,22221.0
2018-03-06 12:25:00,76.75,76.96,76.74,76.92,25214.0,58.621,58.7814,58.6134,58.7508,25214.0
2018-03-06 12:30:00,76.94,76.97,76.88,76.91,25742.0,58.7661,58.789,58.7203,58.7432,25742.0
2018-03-06 12:35:00,76.92,76.93,76.78,76.8,25794.0,58.7508,58.7585,58.6439,58.6592,25794.0
2018-03-06 12:40:00,76.8,76.8,76.69,76.7,22884.0,58.6592,58.6592,58.5752,58.5828,22884.0
2018-03-06 12:45:00,76.7,76.82,76.7,76.82,30605.0,58.5828,58.6745,58.5828,58.6745,30605.0
2018-03-06 12:50:00,76.82,76.89,76.81,76.81,12681.0,58.6745,58.7279,58.6668,58.6668,12681.0
2018-03-06 12:55:00,76.83,77.0,76.83,76.96,21626.0,58.6821,58.8119,58.6821,58.7814,21626.0
2018-03-06 13:00:00,76.96,76.99,76.89,76.91,12747.0,58.7814,58.8043,58.7279,58.7432,12747.0
2018-03-06 13:05:00,76.88,76.98,76.87,76.9,16885.0,58.7203,58.7967,58.7126,58.7356,16885.0
2018-03-06 13:10:00,76.9,76.97,76.86,76.89,10531.0,58.7356,58.789,58.705,58.7279,10531.0
2018-03-06 13:15:00,76.9,76.96,76.83,76.88,16975.0,58.7356,58.7814,58.6821,58.7203,16975.0
2018-03-06 13:20:00,76.88,77.07,76.86,77.01,48082.0,58.7203,58.8654,58.705,58.8196,48082.0
2018-03-06 13:25:00,77.0,77.05,76.99,76.99,13656.0,58.8119,58.8501,58.8043,58.8043,13656.0
2018-03-06 13:30:00,77.0,77.07,76.99,77.05,21812.0,58.8119,58.8654,58.8043,58.8501,21812.0
2018-03-06 13:35:00,77.05,77.06,76.98,77.04,24511.0,58.8501,58.8578,58.7967,58.8425,24511.0
2018-03-06 13:40:00,77.04,77.16,77.04,77.13,14116.0,58.8425,58.9341,58.8425,58.9112,14116.0
2018-03-06 13:45:00,77.14,77.18,77.0,77.0,32000.0,58.9189,58.9494,58.8119,58.8119,32000.0
2018-03-06 13:50:00,77.0,77.11,76.98,77.1,19628.0,58.8119,58.896,58.7967,58.8883,19628.0
2018-03-06 13:55:00,77.1,77.14,77.03,77.11,25281.0,58.8883,58.9189,58.8349,58.896,25281.0
2018-03-06 14:00:00,77.12,77.18,77.0,77.08,27305.0,58.9036,58.9494,58.8119,58.873,27305.0
2018-03-06 14:05:00,77.08,77.17,77.04,77.17,26005.0,58.873,58.9418,58.8425,58.9418,26005.0
2018-03-06 14:10:00,77.17,77.27,77.15,77.26,72175.0,58.9418,59.0182,58.9265,59.0105,72175.0
2018-03-06 14:15:00,77.25,77.32,77.22,77.28,19704.0,59.0029,59.0564,58.98,59.0258,19704.0
2018-03-06 14:20:00,77.26,77.32,77.14,77.16,32389.0,59.0105,59.0564,58.9189,58.9341,32389.0
2018-03-06 14:25:00,77.15,77.28,76.94,76.97,40048.0,58.9265,59.0258,58.7661,58.789,40048.0
2018-03-06 14:30:00,76.97,76.98,76.88,76.94,34675.0,58.789,58.7967,58.7203,58.7661,34675.0
2018-03-06 14:35:00,76.95,76.99,76.8,76.82,47210.0,58.7738,58.8043,58.6592,58.6745,47210.0
2018-03-06 14:40:00,76.82,76.87,76.78,76.85,37408.0,58.6745,58.7126,58.6439,58.6974,37408.0
2018-03-06 14:45:00,76.85,76.99,76.84,76.9,35982.0,58.6974,58.8043,58.6897,58.7356,35982.0
2018-03-06 14:50:00,76.89,76.9,76.73,76.81,38225.0,58.7279,58.7356,58.6057,58.6668,38225.0
2018-03-06 14:55:00,76.81,76.9,76.79,76.87,30452.0,58.6668,58.7356,58.6515,58.7126,30452.0
2018-03-06 15:00:00,76.84,76.85,76.73,76.77,46508.0,58.6897,58.6974,58.6057,58.6363,46508.0
2018-03-06 15:05:00,76.77,76.8,76.68,76.75,56418.0,58.6363,58.6592,58.5675,58.621,56418.0
2018-03-06 15:10:00,76.76,76.83,76.64,76.65,53637.0,58.6286,58.6821,58.537,58.5446,53637.0
2018-03-06 15:15:00,76.65,76.79,76.65,76.7,36365.0,58.5446,58.6515,58.5446,58.5828,36365.0
2018-03-06 15:20:00,76.68,76.82,76.64,76.78,43455.0,58.5675,58.6745,58.537,58.6439,43455.0
2018-03-06 15:25:00,76.78,76.85,76.73,76.76,37843.0,58.6439,58.6974,58.6057,58.6286,37843.0
2018-03-06 15:30:00,76.75,76.86,76.73,76.8,45512.0,58.621,58.705,58.6057,58.6592,45512.0
2018-03-06 15:35:00,76.8,76.82,76.69,76.71,39117.0,58.6592,58.6745,58.5752,58.5904,39117.0
2018-03-06 15:40:00,76.72,76.84,76.71,76.81,49426.0,58.5981,58.6897,58.5904,58.6668,49426.0
2018-03-06 15:45:00,76.81,76.86,76.6,76.6,84869.0,58.6668,58.705,58.5064,58.5064,84869.0
2018-03-06 15:50:00,76.59,76.68,76.59,76.62,104983.0,58.4988,58.5675,58.4988,58.5217,104983.0
2018-03-06 15:55:00,76.62,76.78,76.6,76.78,214363.0,58.5217,58.6439,58.5064,58.6439,214363.0
2018-03-07 09:30:00,74.79,75.38,73.95,74.79,194503.0,57.124,57.5746,56.4824,57.124,194503.0
2018-03-07 09:35:00,74.79,75.04,74.62,74.75,136492.0,57.124,57.3149,56.9941,57.0934,136492.0
2018-03-07 09:40:00,74.8,74.8,74.14,74.2,196899.0,57.1316,57.1316,56.6275,56.6733,196899.0
2018-03-07 09:45:00,74.22,74.47,74.21,74.31,112499.0,56.6886,56.8795,56.681,56.7573,112499.0
2018-03-07 09:50:00,74.31,74.41,74.03,74.12,141791.0,56.7573,56.8337,56.5435,56.6122,141791.0
2018-03-07 09:55:00,74.14,74.42,74.03,74.33,79510.0,56.6275,56.8414,56.5435,56.7726,79510.0
2018-03-07 10:00:00,74.32,74.5,74.15,74.24,52570.0,56.765,56.9025,56.6351,56.7039,52570.0
2018-03-07 10:05:00,74.19,74.29,74.16,74.16,59609.0,56.6657,56.7421,56.6428,56.6428,59609.0
2018-03-07 10:10:00,74.16,74.28,73.97,74.0,73084.0,56.6428,56.7344,56.4977,56.5206,73084.0
2018-03-07 10:15:00,74.01,74.1,73.83,73.97,107882.0,56.5282,56.5969,56.3907,56.4977,107882.0
2018-03-07 10:20:00,73.97,74.09,73.84,73.98,96729.0,56.4977,56.5893,56.3984,56.5053,96729.0
2018-03-07 10:25:00,73.99,74.28,73.92,74.15,112582.0,56.5129,56.7344,56.4595,56.6351,112582.0
2018-03-07 10:30:00,74.15,74.3,74.1,74.2,97564.0,56.6351,56.7497,56.5969,56.6733,97564.0
2018-03-07 10:35:00,74.19,74.39,74.15,74.39,63413.0,56.6657,56.8184,56.6351,56.8184,63413.0
2018-03-07 10:40:00,74.39,74.5,74.18,74.19,68645.0,56.8184,56.9025,56.658,56.6657,68645.0
2018-03-07 10:45:00,74.19,74.21,74.05,74.2,67007.0,56.6657,56.681,56.5588,56.6733,67007.0
2018-03-07 10:50:00,74.2,74.27,74.02,74.02,48872.0,56.6733,56.7268,56.5358,56.5358,48872.0
2018-03-07 10:55:00,74.03,74.1,73.9,73.97,36666.0,56.5435,56.5969,56.4442,56.4977,36666.0
2018-03-07 11:00:00,73.95,74.01,73.85,73.89,41239.0,56.4824,56.5282,56.406,56.4365,41239.0
2018-03-07 11:05:00,73.9,73.9,73.7,73.72,61514.0,56.4442,56.4442,56.2914,56.3067,61514.0
2018-03-07 11:10:00,73.7,73.7,73.58,73.63,38265.0,56.2914,56.2914,56.1998,56.238,38265.0
2018-03-07 11:15:00,73.62,73.64,73.51,73.51,46002.0,56.2303,56.2456,56.1463,56.1463,46002.0
2018-03-07 11:20:00,73.5,73.68,73.48,73.68,48866.0,56.1387,56.2762,56.1234,56.2762,48866.0
2018-03-07 11:25:00,73.69,73.83,73.65,73.68,81142.0,56.2838,56.3907,56.2532,56.2762,81142.0
2018-03-07 11:30:00,73.66,73.74,73.65,73.72,34484.0,56.2609,56.322,56.2532,56.3067,34484.0
2018-03-07 11:35:00,73.72,73.99,73.72,73.89,68220.0,56.3067,56.5129,56.3067,56.4365,68220.0
2018-03-07 11:40:00,73.88,74.13,73.8,74.03,60271.0,56.4289,56.6199,56.3678,56.5435,60271.0
2018-03-07 11:45:00,74.03,74.17,73.96,73.97,62562.0,56.5435,56.6504,56.49,56.4977,62562.0
2018-03-07 11:50:00,73.96,74.03,73.71,73.73,29875.0,56.49,56.5435,56.2991,56.3143,29875.0
2018-03-07 11:55:00,73.73,73.86,73.66,73.68,21775.0,56.3143,56.4136,56.2609,56.2762,21775.0
2018-03-07 12:00:00,73.69,73.78,73.66,73.68,24053.0,56.2838,56.3525,56.2609,56.2762,24053.0
2018-03-07 12:05:00,73.69,73.77,73.64,73.64,30033.0,56.2838,56.3449,56.2456,56.2456,30033.0
2018-03-07 12:10:00,73.66,73.68,73.53,73.68,39864.0,56.2609,56.2762,56.1616,56.2762,39864.0
2018-03-07 12:15:00,73.67,73.69,73.59,73.59,24907.0,56.2685,56.2838,56.2074,56.2074,24907.0
2018-03-07 12:20:00,73.59,73.61,73.43,73.44,27627.0,56.2074,56.2227,56.0852,56.0928,27627.0
2018-03-07 12:25:00,73.43,73.59,73.43,73.52,21256.0,56.0852,56.2074,56.0852,56.1539,21256.0
2018-03-07 12:30:00,73.53,73.67,73.52,73.63,22785.0,56.1616,56.2685,56.1539,56.238,22785.0
2018-03-07 12:35:00,73.63,73.7,73.6,73.68,40323.0,56.238,56.2914,56.2151,56.2762,40323.0
2018-03-07 12:40:00,73.66,73.75,73.63,73.7,25875.0,56.2609,56.3296,56.238,56.2914,25875.0
2018-03-07 12:45:00,73.7,73.75,73.63,73.63,27789.0,56.2914,56.3296,56.238,56.238,27789.0
2018-03-07 12:50:00,73.64,73.69,73.44,73.45,27162.0,56.2456,56.2838,56.0928,56.1005,27162.0
2018-03-07 12:55:00,73.44,73.48,73.37,73.38,32367.0,56.0928,56.1234,56.0394,56.047,32367.0
2018-03-07 13:00:00,73.38,73.4,73.26,73.26,39778.0,56.047,56.0623,55.9554,55.9554,39778.0
2018-03-07 13:05:00,73.26,73.28,73.12,73.13,33688.0,55.9554,55.9706,55.8484,55.8561,33688.0
2018-03-07 13:10:00,73.11,73.24,73.05,73.1,44664.0,55.8408,55.9401,55.795,55.8332,44664.0
2018-03-07 13:15:00,73.09,73.17,73.01,73.12,64233.0,55.8255,55.8866,55.7644,55.8484,64233.0
2018-03-07 13:20:00,73.11,73.16,72.98,72.99,65572.0,55.8408,55.879,55.7415,55.7491,65572.0
2018-03-07 13:25:00,72.98,73.04,72.88,73.04,42444.0,55.7415,55.7873,55.6651,55.7873,42444.0
2018-03-07 13:30:00,73.06,73.12,72.98,73.04,28522.0,55.8026,55.8484,55.7415,55.7873,28522.0
2018-03-07 13:35:00,73.04,73.05,72.96,73.02,31527.0,55.7873,55.795,55.7262,55.7721,31527.0
2018-03-07 13:40:00,73.01,73.06,72.97,73.04,54884.0,55.7644,55.8026,55.7339,55.7873,54884.0
2018-03-07 13:45:00,73.05,73.08,72.92,73.07,33105.0,55.795,55.8179,55.6957,55.8102,33105.0
2018-03-07 13:50:00,73.05,73.35,73.05,73.3,46750.0,55.795,56.0241,55.795,55.9859,46750.0
2018-03-07 13:55:00,73.3,73.3,73.08,73.16,20221.0,55.9859,55.9859,55.8179,55.879,20221.0
2018-03-07 14:00:00,73.15,73.19,73.05,73.15,19691.0,55.8713,55.9019,55.795,55.8713,19691.0
2018-03-07 14:05:00,73.14,73.35,73.13,73.25,38390.0,55.8637,56.0241,55.8561,55.9477,38390.0
2018-03-07 14:10:00,73.25,73.5,73.25,73.44,47882.0,55.9477,56.1387,55.9477,56.0928,47882.0
2018-03-07 14:15:00,73.44,73.48,73.38,73.44,30753.0,56.0928,56.1234,56.047,56.0928,30753.0
2018-03-07 14:20:00,73.44,73.51,73.32,73.5,37146.0,56.0928,56.1463,56.0012,56.1387,37146.0
2018-03-07 14:25:00,73.5,73.63,73.47,73.48,48558.0,56.1387,56.238,56.1158,56.1234,48558.0
2018-03-07 14:30:00,73.48,73.7,73.44,73.65,58601.0,56.1234,56.2914,56.0928,56.2532,58601.0
2018-03-07 14:35:00,73.64,73.87,73.64,73.76,70853.0,56.2456,56.4213,56.2456,56.3373,70853.0
2018-03-07 14:40:00,73.77,73.82,73.67,73.7,47466.0,56.3449,56.3831,56.2685,56.2914,47466.0
2018-03-07 14:45:00,73.7,73.82,73.64,73.8,50114.0,56.2914,56.3831,56.2456,56.3678,50114.0
2018-03-07 14:50:00,73.81,73.84,73.54,73.59,64658.0,56.3754,56.3984,56.1692,56.2074,64658.0
2018-03-07 14:55:00,73.58,73.74,73.56,73.66,39838.0,56.1998,56.322,56.1845,56.2609,39838.0
2018-03-07 15:00:00,73.66,73.81,73.66,73.77,40161.0,56.2609,56.3754,56.2609,56.3449,40161.0
2018-03-07 15:05:00,73.77,73.95,73.77,73.87,55123.0,56.3449,56.4824,56.3449,56.4213,55123.0
2018-03-07 15:10:00,73.87,73.91,73.8,73.85,68824.0,56.4213,56.4518,56.3678,56.406,68824.0
2018-03-07 15:15:00,73.85,73.9,73.79,73.79,65657.0,56.406,56.4442,56.3602,56.3602,65657.0
2018-03-07 15:20:00,73.78,73.79,73.72,73.75,49221.0,56.3525,56.3602,56.3067,56.3296,49221.0
2018-03-07 15:25:00,73.76,73.81,73.75,73.78,41142.0,56.3373,56.3754,56.3296,56.3525,41142.0
2018-03-07 15:30:00,73.78,74.0,73.74,73.78,56591.0,56.3525,56.5206,56.322,56.3525,56591.0
2018-03-07 15:35:00,73.78,73.87,73.68,73.7,78732.0,56.3525,56.4213,56.2762,56.2914,78732.0
2018-03-07 15:40:00,73.7,73.84,73.69,73.76,70491.0,56.2914,56.3984,56.2838,56.3373,70491.0
2018-03-07 15:45:00,73.75,73.81,73.72,73.79,74659.0,56.3296,56.3754,56.3067,56.3602,74659.0
2018-03-07 15:50:00,73.79,73.8,73.59,73.61,114553.0,56.3602,56.3678,56.2074,56.2227,114553.0
2018-03-07 15:55:00,73.6,73.73,73.59,73.64,178039.0,56.2151,56.3143,56.2074,56.2456,178039.0
2018-03-08 09:30:00,74.08,74.26,73.87,74.13,67450.0,56.5817,56.7192,56.4213,56.6199,67450.0
2018-03-08 09:35:00,74.11,74.16,73.41,73.44,57652.0,56.6046,56.6428,56.0699,56.0928,57652.0
2018-03-08 09:40:00,73.44,73.54,73.21,73.48,78023.0,56.0928,56.1692,55.9172,56.1234,78023.0
2018-03-08 09:45:00,73.43,73.61,73.2,73.25,67658.0,56.0852,56.2227,55.9095,55.9477,67658.0
2018-03-08 09:50:00,73.27,73.59,73.12,73.46,35344.0,55.963,56.2074,55.8484,56.1081,35344.0
2018-03-08 09:55:00,73.45,73.46,73.33,73.33,34679.0,56.1005,56.1081,56.0088,56.0088,34679.0
2018-03-08 10:00:00,73.34,73.39,73.17,73.27,41755.0,56.0165,56.0547,55.8866,55.963,41755.0
2018-03-08 10:05:00,73.27,73.27,73.01,73.11,46248.0,55.963,55.963,55.7644,55.8408,46248.0
2018-03-08 10:10:00,73.1,73.1,72.94,73.0,50229.0,55.8332,55.8332,55.7109,55.7568,50229.0
2018-03-08 10:15:00,73.0,73.04,72.88,73.01,57823.0,55.7568,55.7873,55.6651,55.7644,57823.0
2018-03-08 10:20:00,73.02,73.05,72.65,72.78,110188.0,55.7721,55.795,55.4894,55.5887,110188.0
2018-03-08 10:25:00,72.81,72.96,72.78,72.91,33270.0,55.6117,55.7262,55.5887,55.688,33270.0
2018-03-08 10:30:00,72.91,73.16,72.86,73.16,28445.0,55.688,55.879,55.6498,55.879,28445.0
2018-03-08 10:35:00,73.15,73.2,72.86,72.94,39642.0,55.8713,55.9095,55.6498,55.7109,39642.0
2018-03-08 10:40:00,72.93,73.27,72.9,73.27,27397.0,55.7033,55.963,55.6804,55.963,27397.0
2018-03-08 10:45:00,73.26,73.35,73.16,73.33,27237.0,55.9554,56.0241,55.879,56.0088,27237.0
2018-03-08 10:50:00,73.3,73.44,73.26,73.35,33776.0,55.9859,56.0928,55.9554,56.0241,33776.0
2018-03-08 10:55:00,73.33,73.38,73.13,73.38,29384.0,56.0088,56.047,55.8561,56.047,29384.0
2018-03-08 11:00:00,73.35,73.45,73.32,73.43,16155.0,56.0241,56.1005,56.0012,56.0852,16155.0
2018-03-08 11:05:00,73.46,73.47,73.37,73.4,20425.0,56.1081,56.1158,56.0394,56.0623,20425.0
2018-03-08 11:10:00,73.42,73.7,73.4,73.67,30178.0,56.0776,56.2914,56.0623,56.2685,30178.0
2018-03-08 11:15:00,73.69,73.75,73.54,73.55,21368.0,56.2838,56.3296,56.1692,56.1769,21368.0
2018-03-08 11:20:00,73.56,73.7,73.56,73.67,17650.0,56.1845,56.2914,56.1845,56.2685,17650.0
2018-03-08 11:25:00,73.67,73.68,73.55,73.68,16919.0,56.2685,56.2762,56.1769,56.2762,16919.0
2018-03-08 11:30:00,73.68,73.7,73.44,73.53,14459.0,56.2762,56.2914,56.0928,56.1616,14459.0
2018-03-08 11:35:00,73.53,73.55,73.47,73.55,12561.0,56.1616,56.1769,56.1158,56.1769,12561.0
2018-03-08 11:40:00,73.55,73.57,73.38,73.48,23595.0,56.1769,56.1921,56.047,56.1234,23595.0
2018-03-08 11:45:00,73.45,73.53,73.44,73.45,13327.0,56.1005,56.1616,56.0928,56.1005,13327.0
2018-03-08 11:50:00,73.43,73.45,73.4,73.42,9970.0,56.0852,56.1005,56.0623,56.0776,9970.0
2018-03-08 11:55:00,73.43,73.54,73.42,73.51,16257.0,56.0852,56.1692,56.0776,56.1463,16257.0
2018-03-08 12:00:00,73.5,73.61,73.45,73.45,16210.0,56.1387,56.2227,56.1005,56.1005,16210.0
2018-03-08 12:05:00,73.43,73.44,73.1,73.11,121012.0,56.0852,56.0928,55.8332,55.8408,121012.0
2018-03-08 12:10:00,73.11,73.18,73.01,73.11,28035.0,55.8408,55.8943,55.7644,55.8408,28035.0
2018-03-08 12:15:00,73.15,73.22,73.12,73.18,14686.0,55.8713,55.9248,55.8484,55.8943,14686.0
2018-03-08 12:20:00,73.16,73.24,73.08,73.11,15416.0,55.879,55.9401,55.8179,55.8408,15416.0
2018-03-08 12:25:00,73.1,73.23,73.05,73.18,16181.0,55.8332,55.9324,55.795,55.8943,16181.0
2018-03-08 12:30:00,73.17,73.25,73.05,73.07,21358.0,55.8866,55.9477,55.795,55.8102,21358.0
2018-03-08 12:35:00,73.06,73.21,73.05,73.15,22660.0,55.8026,55.9172,55.795,55.8713,22660.0
2018-03-08 12:40:00,73.14,73.25,73.08,73.24,10596.0,55.8637,55.9477,55.8179,55.9401,10596.0
2018-03-08 12:45:00,73.24,73.26,73.19,73.26,10097.0,55.9401,55.9554,55.9019,55.9554,10097.0
2018-03-08 12:50:00,73.26,73.35,73.2,73.21,14902.0,55.9554,56.0241,55.9095,55.9172,14902.0
2018-03-08 12:55:00,73.22,73.36,73.22,73.31,23069.0,55.9248,56.0317,55.9248,55.9936,23069.0
2018-03-08 13:00:00,73.31,73.39,73.29,73.39,9702.0,55.9936,56.0547,55.9783,56.0547,9702.0
2018-03-08 13:05:00,73.39,73.45,73.29,73.3,15585.0,56.0547,56.1005,55.9783,55.9859,15585.0
2018-03-08 13:10:00,73.33,73.35,73.26,73.31,10135.0,56.0088,56.0241,55.9554,55.9936,10135.0
2018-03-08 13:15:00,73.31,73.31,73.24,73.27,12644.0,55.9936,55.9936,55.9401,55.963,12644.0
2018-03-08 13:20:00,73.25,73.25,73.1,73.14,9065.0,55.9477,55.9477,55.8332,55.8637,9065.0
2018-03-08 13:25:00,73.14,73.14,73.04,73.1,12519.0,55.8637,55.8637,55.7873,55.8332,12519.0
2018-03-08 13:30:00,73.09,73.22,73.09,73.21,11843.0,55.8255,55.9248,55.8255,55.9172,11843.0
2018-03-08 13:35:00,73.21,73.23,73.14,73.15,10260.0,55.9172,55.9324,55.8637,55.8713,10260.0
2018-03-08 13:40:00,73.15,73.15,73.05,73.06,11169.0,55.8713,55.8713,55.795,55.8026,11169.0
2018-03-08 13:45:00,73.03,73.09,72.99,73.03,16974.0,55.7797,55.8255,55.7491,55.7797,16974.0
2018-03-08 13:50:00,73.02,73.07,72.99,73.05,12782.0,55.7721,55.8102,55.7491,55.795,12782.0
2018-03-08 13:55:00,73.04,73.11,72.99,73.09,18319.0,55.7873,55.8408,55.7491,55.8255,18319.0
2018-03-08 14:00:00,73.07,73.17,73.07,73.17,13384.0,55.8102,55.8866,55.8102,55.8866,13384.0
2018-03-08 14:05:00,73.16,73.18,73.08,73.16,17288.0,55.879,55.8943,55.8179,55.879,17288.0
2018-03-08 14:10:00,73.16,73.27,73.16,73.27,14393.0,55.879,55.963,55.879,55.963,14393.0
2018-03-08 14:15:00,73.28,73.36,73.27,73.32,24118.0,55.9706,56.0317,55.963,56.0012,24118.0
2018-03-08 14:20:00,73.32,73.34,73.13,73.13,15123.0,56.0012,56.0165,55.8561,55.8561,15123.0
2018-03-08 14:25:00,73.13,73.24,73.09,73.22,18502.0,55.8561,55.9401,55.8255,55.9248,18502.0
2018-03-08 14:30:00,73.2,73.2,73.02,73.06,36996.0,55.9095,55.9095,55.7721,55.8026,36996.0
2018-03-08 14:35:00,73.06,73.09,73.01,73.02,26646.0,55.8026,55.8255,55.7644,55.7721,26646.0
2018-03-08 14:40:00,73.02,73.08,73.0,73.07,30050.0,55.7721,55.8179,55.7568,55.8102,30050.0
2018-03-08 14:45:00,73.06,73.23,73.05,73.12,23046.0,55.8026,55.9324,55.795,55.8484,23046.0
2018-03-08 14:50:00,73.14,73.32,73.14,73.26,19903.0,55.8637,56.0012,55.8637,55.9554,19903.0
2018-03-08 14:55:00,73.25,73.35,73.22,73.34,22829.0,55.9477,56.0241,55.9248,56.0165,22829.0
2018-03-08 15:00:00,73.33,73.43,73.31,73.42,34973.0,56.0088,56.0852,55.9936,56.0776,34973.0
2018-03-08 15:05:00,73.43,73.53,73.41,73.43,37128.0,56.0852,56.1616,56.0699,56.0852,37128.0
2018-03-08 15:10:00,73.44,73.47,73.33,73.39,23892.0,56.0928,56.1158,56.0088,56.0547,23892.0
2018-03-08 15:15:00,73.38,73.6,73.38,73.6,27119.0,56.047,56.2151,56.047,56.2151,27119.0
2018-03-08 15:20:00,73.6,73.64,73.5,73.53,27605.0,56.2151,56.2456,56.1387,56.1616,27605.0
2018-03-08 15:25:00,73.53,73.63,73.5,73.63,33473.0,56.1616,56.238,56.1387,56.238,33473.0
2018-03-08 15:30:00,73.64,73.66,73.38,73.48,75924.0,56.2456,56.2609,56.047,56.1234,75924.0
2018-03-08 15:35:00,73.48,73.48,73.28,73.32,58287.0,56.1234,56.1234,55.9706,56.0012,58287.0
2018-03-08 15:40:00,73.33,73.37,73.21,73.23,47520.0,56.0088,56.0394,55.9172,55.9324,47520.0
2018-03-08 15:45:00,73.22,73.24,73.02,73.06,96082.0,55.9248,55.9401,55.7721,55.8026,96082.0
2018-03-08 15:50:00,73.07,73.17,73.01,73.02,94952.0,55.8102,55.8866,55.7644,55.7721,94952.0
2018-03-08 15:55:00,73.02,73.23,73.01,73.21,142033.0,55.7721,55.9324,55.7644,55.9172,142033.0
2018-03-09 09:30:00,73.87,73.96,73.05,73.06,115871.0,56.4213,56.49,55.795,55.8026,115871.0
2018-03-09 09:35:00,73.12,73.18,72.65,72.75,52122.0,55.8484,55.8943,55.4894,55.5658,52122.0
2018-03-09 09:40:00,72.75,72.89,72.6,72.86,71504.0,55.5658,55.6728,55.4513,55.6498,71504.0
2018-03-09 09:45:00,72.86,73.14,72.84,72.99,40084.0,55.6498,55.8637,55.6346,55.7491,40084.0
2018-03-09 09:50:00,73.0,73.19,72.95,73.08,30320.0,55.7568,55.9019,55.7186,55.8179,30320.0
2018-03-09 09:55:00,73.08,73.2,73.07,73.14,18150.0,55.8179,55.9095,55.8102,55.8637,18150.0
2018-03-09 10:00:00,73.14,73.27,72.97,73.27,28770.0,55.8637,55.963,55.7339,55.963,28770.0
2018-03-09 10:05:00,73.27,73.35,73.2,73.27,34845.0,55.963,56.0241,55.9095,55.963,34845.0
2018-03-09 10:10:00,73.29,73.29,73.15,73.16,24834.0,55.9783,55.9783,55.8713,55.879,24834.0
2018-03-09 10:15:00,73.14,73.16,72.87,72.9,61008.0,55.8637,55.879,55.6575,55.6804,61008.0
2018-03-09 10:20:00,72.91,72.96,72.68,72.68,36625.0,55.688,55.7262,55.5124,55.5124,36625.0
2018-03-09 10:25:00,72.67,72.67,72.35,72.45,66947.0,55.5047,55.5047,55.2603,55.3367,66947.0
2018-03-09 10:30:00,72.49,72.64,72.43,72.58,18644.0,55.3672,55.4818,55.3214,55.436,18644.0
2018-03-09 10:35:00,72.6,72.72,72.58,72.67,25631.0,55.4513,55.5429,55.436,55.5047,25631.0
2018-03-09 10:40:00,72.69,72.78,72.6,72.64,22253.0,55.52,55.5887,55.4513,55.4818,22253.0
2018-03-09 10:45:00,72.65,72.66,72.51,72.57,14332.0,55.4894,55.4971,55.3825,55.4283,14332.0
2018-03-09 10:50:00,72.58,72.6,72.43,72.5,31260.0,55.436,55.4513,55.3214,55.3749,31260.0
2018-03-09 10:55:00,72.51,72.55,72.42,72.48,24906.0,55.3825,55.4131,55.3138,55.3596,24906.0
2018-03-09 11:00:00,72.48,72.58,72.43,72.45,16689.0,55.3596,55.436,55.3214,55.3367,16689.0
2018-03-09 11:05:00,72.44,72.46,72.35,72.46,38947.0,55.3291,55.3443,55.2603,55.3443,38947.0
2018-03-09 11:10:00,72.48,72.67,72.45,72.54,36855.0,55.3596,55.5047,55.3367,55.4054,36855.0
2018-03-09 11:15:00,72.54,72.62,72.43,72.59,23533.0,55.4054,55.4665,55.3214,55.4436,23533.0
2018-03-09 11:20:00,72.59,72.7,72.5,72.64,19942.0,55.4436,55.5276,55.3749,55.4818,19942.0
2018-03-09 11:25:00,72.64,72.7,72.59,72.7,18886.0,55.4818,55.5276,55.4436,55.5276,18886.0
2018-03-09 11:30:00,72.7,72.7,72.57,72.59,13152.0,55.5276,55.5276,55.4283,55.4436,13152.0
2018-03-09 11:35:00,72.59,72.59,72.45,72.5,14733.0,55.4436,55.4436,55.3367,55.3749,14733.0
2018-03-09 11:40:00,72.52,72.52,72.39,72.4,13410.0,55.3902,55.3902,55.2909,55.2985,13410.0
2018-03-09 11:45:00,72.39,72.41,72.2,72.39,40980.0,55.2909,55.3061,55.1457,55.2909,40980.0
2018-03-09 11:50:00,72.39,72.39,72.29,72.35,10742.0,55.2909,55.2909,55.2145,55.2603,10742.0
2018-03-09 11:55:00,72.36,72.37,72.27,72.32,17196.0,55.2679,55.2756,55.1992,55.2374,17196.0
2018-03-09 12:00:00,72.34,72.37,72.23,72.31,26106.0,55.2527,55.2756,55.1687,55.2298,26106.0
2018-03-09 12:05:00,72.31,72.47,72.27,72.46,10625.0,55.2298,55.352,55.1992,55.3443,10625.0
2018-03-09 12:10:00,72.43,72.6,72.41,72.56,17816.0,55.3214,55.4513,55.3061,55.4207,17816.0
2018-03-09 12:15:00,72.57,72.58,72.51,72.54,5392.0,55.4283,55.436,55.3825,55.4054,5392.0
2018-03-09 12:20:00,72.53,72.63,72.53,72.62,7891.0,55.3978,55.4742,55.3978,55.4665,7891.0
2018-03-09 12:25:00,72.61,72.74,72.59,72.71,13626.0,55.4589,55.5582,55.4436,55.5353,13626.0
2018-03-09 12:30:00,72.71,72.71,72.62,72.64,7900.0,55.5353,55.5353,55.4665,55.4818,7900.0
2018-03-09 12:35:00,72.61,72.65,72.58,72.63,14300.0,55.4589,55.4894,55.436,55.4742,14300.0
2018-03-09 12:40:00,72.59,72.63,72.55,72.62,11965.0,55.4436,55.4742,55.4131,55.4665,11965.0
2018-03-09 12:45:00,72.62,72.73,72.59,72.7,19856.0,55.4665,55.5506,55.4436,55.5276,19856.0
2018-03-09 12:50:00,72.72,72.72,72.62,72.62,10855.0,55.5429,55.5429,55.4665,55.4665,10855.0
2018-03-09 12:55:00,72.63,72.73,72.62,72.73,12848.0,55.4742,55.5506,55.4665,55.5506,12848.0
2018-03-09 13:00:00,72.74,72.81,72.72,72.77,19123.0,55.5582,55.6117,55.5429,55.5811,19123.0
2018-03-09 13:05:00,72.75,72.78,72.71,72.73,6893.0,55.5658,55.5887,55.5353,55.5506,6893.0
2018-03-09 13:10:00,72.7,72.79,72.69,72.78,8735.0,55.5276,55.5964,55.52,55.5887,8735.0
2018-03-09 13:15:00,72.76,72.77,72.7,72.76,10871.0,55.5735,55.5811,55.5276,55.5735,10871.0
2018-03-09 13:20:00,72.76,72.81,72.74,72.74,9026.0,55.5735,55.6117,55.5582,55.5582,9026.0
2018-03-09 13:25:00,72.74,72.77,72.72,72.74,11132.0,55.5582,55.5811,55.5429,55.5582,11132.0
2018-03-09 13:30:00,72.74,72.76,72.72,72.75,9447.0,55.5582,55.5735,55.5429,55.5658,9447.0
2018-03-09 13:35:00,72.73,72.79,72.71,72.78,8032.0,55.5506,55.5964,55.5353,55.5887,8032.0
2018-03-09 13:40:00,72.79,72.85,72.75,72.82,10088.0,55.5964,55.6422,55.5658,55.6193,10088.0
2018-03-09 13:45:00,72.82,72.87,72.8,72.83,7121.0,55.6193,55.6575,55.604,55.6269,7121.0
2018-03-09 13:50:00,72.83,72.94,72.83,72.94,10794.0,55.6269,55.7109,55.6269,55.7109,10794.0
2018-03-09 13:55:00,72.94,73.0,72.93,72.98,14328.0,55.7109,55.7568,55.7033,55.7415,14328.0
2018-03-09 14:00:00,73.0,73.13,72.97,73.07,32075.0,55.7568,55.8561,55.7339,55.8102,32075.0
2018-03-09 14:05:00,73.06,73.22,73.04,73.17,21930.0,55.8026,55.9248,55.7873,55.8866,21930.0
2018-03-09 14:10:00,73.16,73.17,73.13,73.16,17358.0,55.879,55.8866,55.8561,55.879,17358.0
2018-03-09 14:15:00,73.16,73.29,73.14,73.26,19795.0,55.879,55.9783,55.8637,55.9554,19795.0
2018-03-09 14:20:00,73.26,73.27,73.22,73.24,24343.0,55.9554,55.963,55.9248,55.9401,24343.0
2018-03-09 14:25:00,73.25,73.48,73.23,73.46,24516.0,55.9477,56.1234,55.9324,56.1081,24516.0
2018-03-09 14:30:00,73.46,73.46,73.35,73.35,11964.0,56.1081,56.1081,56.0241,56.0241,11964.0
2018-03-09 14:35:00,73.34,73.37,73.31,73.33,17731.0,56.0165,56.0394,55.9936,56.0088,17731.0
2018-03-09 14:40:00,73.33,73.34,73.26,73.26,10758.0,56.0088,56.0165,55.9554,55.9554,10758.0
2018-03-09 14:45:00,73.24,73.25,73.15,73.17,23237.0,55.9401,55.9477,55.8713,55.8866,23237.0
2018-03-09 14:50:00,73.18,73.18,72.98,73.03,15893.0,55.8943,55.8943,55.7415,55.7797,15893.0
2018-03-09 14:55:00,73.01,73.2,72.99,73.2,12181.0,55.7644,55.9095,55.7491,55.9095,12181.0
2018-03-09 15:00:00,73.2,73.3,73.19,73.27,10373.0,55.9095,55.9859,55.9019,55.963,10373.0
2018-03-09 15:05:00,73.27,73.27,73.17,73.22,17564.0,55.963,55.963,55.8866,55.9248,17564.0
2018-03-09 15:10:00,73.22,73.3,73.22,73.28,15454.0,55.9248,55.9859,55.9248,55.9706,15454.0
2018-03-09 15:15:00,73.28,73.36,73.27,73.33,20816.0,55.9706,56.0317,55.963,56.0088,20816.0
2018-03-09 15:20:00,73.33,73.37,73.28,73.37,17455.0,56.0088,56.0394,55.9706,56.0394,17455.0
2018-03-09 15:25:00,73.36,73.46,73.35,73.46,21498.0,56.0317,56.1081,56.0241,56.1081,21498.0
2018-03-09 15:30:00,73.46,73.61,73.45,73.59,38535.0,56.1081,56.2227,56.1005,56.2074,38535.0
2018-03-09 15:35:00,73.59,73.72,73.59,73.71,42441.0,56.2074,56.3067,56.2074,56.2991,42441.0
2018-03-09 15:40:00,73.72,73.77,73.67,73.68,29381.0,56.3067,56.3449,56.2685,56.2762,29381.0
2018-03-09 15:45:00,73.67,73.67,73.53,73.53,56995.0,56.2685,56.2685,56.1616,56.1616,56995.0
2018-03-09 15:50:00,73.54,73.73,73.53,73.71,73235.0,56.1692,56.3143,56.1616,56.2991,73235.0
2018-03-09 15:55:00,73.72,73.83,73.69,73.81,200951.0,56.3067,56.3907,56.2838,56.3754,200951.0
2018-03-12 09:30:00,73.82,74.2,73.73,74.0,55745.0,56.3831,56.6733,56.3143,56.5206,55745.0
2018-03-12 09:35:00,74.0,74.1,73.89,73.89,27219.0,56.5206,56.5969,56.4365,56.4365,27219.0
2018-03-12 09:40:00,73.92,74.11,73.92,74.07,20014.0,56.4595,56.6046,56.4595,56.574,20014.0
2018-03-12 09:45:00,74.09,74.15,73.99,74.02,19475.0,56.5893,56.6351,56.5129,56.5358,19475.0
2018-03-12 09:50:00,74.01,74.03,73.82,73.84,22381.0,56.5282,56.5435,56.3831,56.3984,22381.0
2018-03-12 09:55:00,73.84,73.86,73.76,73.77,23525.0,56.3984,56.4136,56.3373,56.3449,23525.0
2018-03-12 10:00:00,73.78,73.79,73.64,73.67,31925.0,56.3525,56.3602,56.2456,56.2685,31925.0
2018-03-12 10:05:00,73.64,73.69,73.35,73.42,24404.0,56.2456,56.2838,56.0241,56.0776,24404.0
2018-03-12 10:10:00,73.41,73.58,73.38,73.46,14483.0,56.0699,56.1998,56.047,56.1081,14483.0
2018-03-12 10:15:00,73.45,73.56,73.44,73.55,17500.0,56.1005,56.1845,56.0928,56.1769,17500.0
2018-03-12 10:20:00,73.53,73.53,73.37,73.43,15965.0,56.1616,56.1616,56.0394,56.0852,15965.0
2018-03-12 10:25:00,73.43,73.71,73.43,73.66,22570.0,56.0852,56.2991,56.0852,56.2609,22570.0
2018-03-12 10:30:00,73.66,73.71,73.6,73.69,25249.0,56.2609,56.2991,56.2151,56.2838,25249.0
2018-03-12 10:35:00,73.7,73.75,73.65,73.71,21469.0,56.2914,56.3296,56.2532,56.2991,21469.0
2018-03-12 10:40:00,73.7,73.7,73.53,73.59,31096.0,56.2914,56.2914,56.1616,56.2074,31096.0
2018-03-12 10:45:00,73.59,73.59,73.24,73.27,46404.0,56.2074,56.2074,55.9401,55.963,46404.0
2018-03-12 10:50:00,73.26,73.31,73.11,73.15,68308.0,55.9554,55.9936,55.8408,55.8713,68308.0
2018-03-12 10:55:00,73.15,73.15,72.88,72.93,32524.0,55.8713,55.8713,55.6651,55.7033,32524.0
2018-03-12 11:00:00,72.93,73.03,72.91,72.97,18991.0,55.7033,55.7797,55.688,55.7339,18991.0
2018-03-12 11:05:00,72.96,73.06,72.94,72.98,19769.0,55.7262,55.8026,55.7109,55.7415,19769.0
2018-03-12 11:10:00,72.98,72.99,72.75,72.9,57245.0,55.7415,55.7491,55.5658,55.6804,57245.0
2018-03-12 11:15:00,72.9,72.9,72.65,72.74,51927.0,55.6804,55.6804,55.4894,55.5582,51927.0
2018-03-12 11:20:00,72.72,72.75,72.61,72.61,40006.0,55.5429,55.5658,55.4589,55.4589,40006.0
2018-03-12 11:25:00,72.61,72.63,72.43,72.58,35612.0,55.4589,55.4742,55.3214,55.436,35612.0
2018-03-12 11:30:00,72.59,72.67,72.52,72.66,18722.0,55.4436,55.5047,55.3902,55.4971,18722.0
2018-03-12 11:35:00,72.66,72.73,72.55,72.69,19253.0,55.4971,55.5506,55.4131,55.52,19253.0
2018-03-12 11:40:00,72.71,72.91,72.71,72.9,37080.0,55.5353,55.688,55.5353,55.6804,37080.0
2018-03-12 11:45:00,72.9,72.9,72.7,72.72,18020.0,55.6804,55.6804,55.5276,55.5429,18020.0
2018-03-12 11:50:00,72.71,72.76,72.67,72.7,31733.0,55.5353,55.5735,55.5047,55.5276,31733.0
2018-03-12 11:55:00,72.69,72.7,72.54,72.6,39603.0,55.52,55.5276,55.4054,55.4513,39603.0
2018-03-12 12:00:00,72.6,72.65,72.54,72.59,17654.0,55.4513,55.4894,55.4054,55.4436,17654.0
2018-03-12 12:05:00,72.59,72.68,72.59,72.68,21476.0,55.4436,55.5124,55.4436,55.5124,21476.0
2018-03-12 12:10:00,72.69,72.71,72.62,72.71,15538.0,55.52,55.5353,55.4665,55.5353,15538.0
2018-03-12 12:15:00,72.72,72.74,72.63,72.64,14985.0,55.5429,55.5582,55.4742,55.4818,14985.0
2018-03-12 12:20:00,72.64,72.73,72.6,72.72,18216.0,55.4818,55.5506,55.4513,55.5429,18216.0
2018-03-12 12:25:00,72.73,72.76,72.6,72.64,19251.0,55.5506,55.5735,55.4513,55.4818,19251.0
2018-03-12 12:30:00,72.64,72.68,72.52,72.54,36507.0,55.4818,55.5124,55.3902,55.4054,36507.0
2018-03-12 12:35:00,72.54,72.54,72.44,72.51,26792.0,55.4054,55.4054,55.3291,55.3825,26792.0
2018-03-12 12:40:00,72.52,72.56,72.5,72.51,9470.0,55.3902,55.4207,55.3749,55.3825,9470.0
2018-03-12 12:45:00,72.53,72.58,72.48,72.57,16592.0,55.3978,55.436,55.3596,55.4283,16592.0
2018-03-12 12:50:00,72.55,72.55,72.38,72.44,18624.0,55.4131,55.4131,55.2832,55.3291,18624.0
2018-03-12 12:55:00,72.44,72.49,72.38,72.4,15671.0,55.3291,55.3672,55.2832,55.2985,15671.0
2018-03-12 13:00:00,72.4,72.54,72.4,72.5,11535.0,55.2985,55.4054,55.2985,55.3749,11535.0
2018-03-12 13:05:00,72.51,72.56,72.47,72.5,12100.0,55.3825,55.4207,55.352,55.3749,12100.0
2018-03-12 13:10:00,72.49,72.57,72.47,72.55,12151.0,55.3672,55.4283,55.352,55.4131,12151.0
2018-03-12 13:15:00,72.56,72.56,72.47,72.54,39871.0,55.4207,55.4207,55.352,55.4054,39871.0
2018-03-12 13:20:00,72.53,72.54,72.39,72.42,19151.0,55.3978,55.4054,55.2909,55.3138,19151.0
2018-03-12 13:25:00,72.43,72.45,72.33,72.34,11703.0,55.3214,55.3367,55.245,55.2527,11703.0
2018-03-12 13:30:00,72.34,72.37,72.31,72.35,13815.0,55.2527,55.2756,55.2298,55.2603,13815.0
2018-03-12 13:35:00,72.36,72.48,72.33,72.48,15345.0,55.2679,55.3596,55.245,55.3596,15345.0
2018-03-12 13:40:00,72.48,72.5,72.42,72.44,18095.0,55.3596,55.3749,55.3138,55.3291,18095.0
2018-03-12 13:45:00,72.43,72.5,72.38,72.46,19970.0,55.3214,55.3749,55.2832,55.3443,19970.0
2018-03-12 13:50:00,72.45,72.47,70.6,72.25,36874.0,55.3367,55.352,53.9237,55.1839,36874.0
2018-03-12 13:55:00,72.25,72.27,72.17,72.21,43504.0,55.1839,55.1992,55.1228,55.1534,43504.0
2018-03-12 14:00:00,72.23,72.23,72.11,72.19,41049.0,55.1687,55.1687,55.077,55.1381,41049.0
2018-03-12 14:05:00,72.19,72.27,72.17,72.18,21076.0,55.1381,55.1992,55.1228,55.1305,21076.0
2018-03-12 14:10:00,72.17,72.25,72.16,72.2,20292.0,55.1228,55.1839,55.1152,55.1457,20292.0
2018-03-12 14:15:00,72.21,72.23,72.12,72.14,14487.0,55.1534,55.1687,55.0846,55.0999,14487.0
2018-03-12 14:20:00,72.15,72.21,72.11,72.21,20963.0,55.1076,55.1534,55.077,55.1534,20963.0
2018-03-12 14:25:00,72.21,72.32,72.19,72.24,19592.0,55.1534,55.2374,55.1381,55.1763,19592.0
2018-03-12 14:30:00,72.25,72.3,72.2,72.2,15024.0,55.1839,55.2221,55.1457,55.1457,15024.0
2018-03-12 14:35:00,72.2,72.21,72.08,72.1,22191.0,55.1457,55.1534,55.0541,55.0694,22191.0
2018-03-12 14:40:00,72.09,72.1,72.0,72.03,27869.0,55.0617,55.0694,54.993,55.0159,27869.0
2018-03-12 14:45:00,72.03,72.05,71.98,72.03,37079.0,55.0159,55.0312,54.9777,55.0159,37079.0
2018-03-12 14:50:00,72.03,72.14,71.98,71.98,27970.0,55.0159,55.0999,54.9777,54.9777,27970.0
2018-03-12 14:55:00,71.98,71.99,71.87,71.92,54190.0,54.9777,54.9853,54.8937,54.9319,54190.0
2018-03-12 15:00:00,71.92,72.16,71.92,72.13,35037.0,54.9319,55.1152,54.9319,55.0923,35037.0
2018-03-12 15:05:00,72.12,72.26,72.08,72.23,19821.0,55.0846,55.1916,55.0541,55.1687,19821.0
2018-03-12 15:10:00,72.23,72.31,72.13,72.15,44851.0,55.1687,55.2298,55.0923,55.1076,44851.0
2018-03-12 15:15:00,72.17,72.2,72.15,72.19,19171.0,55.1228,55.1457,55.1076,55.1381,19171.0
2018-03-12 15:20:00,72.19,72.2,72.11,72.18,22867.0,55.1381,55.1457,55.077,55.1305,22867.0
2018-03-12 15:25:00,72.19,72.23,72.15,72.23,29616.0,55.1381,55.1687,55.1076,55.1687,29616.0
2018-03-12 15:30:00,72.23,72.38,72.22,72.35,37698.0,55.1687,55.2832,55.161,55.2603,37698.0
2018-03-12 15:35:00,72.36,72.36,72.28,72.3,32620.0,55.2679,55.2679,55.2068,55.2221,32620.0
2018-03-12 15:40:00,72.3,72.31,72.13,72.19,59177.0,55.2221,55.2298,55.0923,55.1381,59177.0
2018-03-12 15:45:00,72.2,72.3,72.2,72.26,72338.0,55.1457,55.2221,55.1457,55.1916,72338.0
2018-03-12 15:50:00,72.26,72.27,72.13,72.2,92723.0,55.1916,55.1992,55.0923,55.1457,92723.0
2018-03-12 15:55:00,72.2,72.23,72.05,72.07,180025.0,55.1457,55.1687,55.0312,55.0464,180025.0
2018-03-13 09:30:00,72.62,72.62,72.28,72.61,56047.0,55.4665,55.4665,55.2068,55.4589,56047.0
2018-03-13 09:35:00,72.65,72.69,72.41,72.59,22782.0,55.4894,55.52,55.3061,55.4436,22782.0
2018-03-13 09:40:00,72.64,72.67,72.49,72.52,25373.0,55.4818,55.5047,55.3672,55.3902,25373.0
2018-03-13 09:45:00,72.5,72.53,72.14,72.22,30389.0,55.3749,55.3978,55.0999,55.161,30389.0
2018-03-13 09:50:00,72.22,72.32,72.07,72.08,27388.0,55.161,55.2374,55.0464,55.0541,27388.0
2018-03-13 09:55:00,72.09,72.15,71.93,72.0,40238.0,55.0617,55.1076,54.9395,54.993,40238.0
2018-03-13 10:00:00,71.98,72.47,71.98,72.47,28618.0,54.9777,55.352,54.9777,55.352,28618.0
2018-03-13 10:05:00,72.47,72.65,72.33,72.61,42233.0,55.352,55.4894,55.245,55.4589,42233.0
2018-03-13 10:10:00,72.62,72.63,72.42,72.48,21405.0,55.4665,55.4742,55.3138,55.3596,21405.0
2018-03-13 10:15:00,72.48,72.69,72.43,72.49,23370.0,55.3596,55.52,55.3214,55.3672,23370.0
2018-03-13 10:20:00,72.49,72.76,72.49,72.73,28491.0,55.3672,55.5735,55.3672,55.5506,28491.0
2018-03-13 10:25:00,72.73,72.78,72.62,72.63,21712.0,55.5506,55.5887,55.4665,55.4742,21712.0
2018-03-13 10:30:00,72.63,72.75,72.58,72.69,35673.0,55.4742,55.5658,55.436,55.52,35673.0
2018-03-13 10:35:00,72.72,72.85,72.7,72.85,20074.0,55.5429,55.6422,55.5276,55.6422,20074.0
2018-03-13 10:40:00,72.84,73.11,72.84,73.09,34576.0,55.6346,55.8408,55.6346,55.8255,34576.0
2018-03-13 10:45:00,73.09,73.12,72.99,73.06,32244.0,55.8255,55.8484,55.7491,55.8026,32244.0
2018-03-13 10:50:00,73.07,73.29,73.07,73.27,34968.0,55.8102,55.9783,55.8102,55.963,34968.0
2018-03-13 10:55:00,73.28,73.35,73.16,73.24,42819.0,55.9706,56.0241,55.879,55.9401,42819.0
2018-03-13 11:00:00,73.25,73.28,73.06,73.14,32938.0,55.9477,55.9706,55.8026,55.8637,32938.0
2018-03-13 11:05:00,73.14,73.16,72.89,72.89,48081.0,55.8637,55.879,55.6728,55.6728,48081.0
2018-03-13 11:10:00,72.88,72.93,72.84,72.88,34598.0,55.6651,55.7033,55.6346,55.6651,34598.0
2018-03-13 11:15:00,72.9,72.91,72.75,72.8,32194.0,55.6804,55.688,55.5658,55.604,32194.0
2018-03-13 11:20:00,72.8,72.81,72.64,72.71,38403.0,55.604,55.6117,55.4818,55.5353,38403.0
2018-03-13 11:25:00,72.7,72.79,72.57,72.67,38480.0,55.5276,55.5964,55.4283,55.5047,38480.0
2018-03-13 11:30:00,72.69,72.78,72.62,72.62,24113.0,55.52,55.5887,55.4665,55.4665,24113.0
2018-03-13 11:35:00,72.61,72.78,72.56,72.76,33510.0,55.4589,55.5887,55.4207,55.5735,33510.0
2018-03-13 11:40:00,72.75,72.78,72.68,72.68,20852.0,55.5658,55.5887,55.5124,55.5124,20852.0
2018-03-13 11:45:00,72.7,72.82,72.7,72.79,13943.0,55.5276,55.6193,55.5276,55.5964,13943.0
2018-03-13 11:50:00,72.78,72.78,72.51,72.51,20182.0,55.5887,55.5887,55.3825,55.3825,20182.0
2018-03-13 11:55:00,72.51,72.55,72.4,72.45,31561.0,55.3825,55.4131,55.2985,55.3367,31561.0
2018-03-13 12:00:00,72.46,72.62,72.28,72.29,19977.0,55.3443,55.4665,55.2068,55.2145,19977.0
2018-03-13 12:05:00,72.29,72.39,72.25,72.31,18930.0,55.2145,55.2909,55.1839,55.2298,18930.0
2018-03-13 12:10:00,72.31,72.31,72.22,72.28,21670.0,55.2298,55.2298,55.161,55.2068,21670.0
2018-03-13 12:15:00,72.28,72.51,72.25,72.5,27384.0,55.2068,55.3825,55.1839,55.3749,27384.0
2018-03-13 12:20:00,72.52,72.54,72.4,72.46,14132.0,55.3902,55.4054,55.2985,55.3443,14132.0
2018-03-13 12:25:00,72.47,72.54,72.42,72.53,17834.0,55.352,55.4054,55.3138,55.3978,17834.0
2018-03-13 12:30:00,72.54,72.79,72.54,72.77,16630.0,55.4054,55.5964,55.4054,55.5811,16630.0
2018-03-13 12:35:00,72.79,72.81,72.73,72.81,14633.0,55.5964,55.6117,55.5506,55.6117,14633.0
2018-03-13 12:40:00,72.81,72.9,72.78,72.9,13847.0,55.6117,55.6804,55.5887,55.6804,13847.0
2018-03-13 12:45:00,72.9,73.04,72.88,72.98,15899.0,55.6804,55.7873,55.6651,55.7415,15899.0
2018-03-13 12:50:00,72.98,73.06,72.98,73.05,13276.0,55.7415,55.8026,55.7415,55.795,13276.0
2018-03-13 12:55:00,73.04,73.06,72.99,72.99,13385.0,55.7873,55.8026,55.7491,55.7491,13385.0
2018-03-13 13:00:00,73.02,73.04,72.89,72.98,6603.0,55.7721,55.7873,55.6728,55.7415,6603.0
2018-03-13 13:05:00,72.97,73.0,72.95,72.97,9039.0,55.7339,55.7568,55.7186,55.7339,9039.0
2018-03-13 13:10:00,72.97,73.01,72.96,72.98,12697.0,55.7339,55.7644,55.7262,55.7415,12697.0
2018-03-13 13:15:00,72.98,73.09,72.95,73.06,13938.0,55.7415,55.8255,55.7186,55.8026,13938.0
2018-03-13 13:20:00,73.03,73.03,72.93,73.01,22448.0,55.7797,55.7797,55.7033,55.7644,22448.0
2018-03-13 13:25:00,73.01,73.06,72.98,72.98,15301.0,55.7644,55.8026,55.7415,55.7415,15301.0
2018-03-13 13:30:00,72.97,73.03,72.88,73.0,38253.0,55.7339,55.7797,55.6651,55.7568,38253.0
2018-03-13 13:35:00,73.02,73.04,72.94,72.94,16389.0,55.7721,55.7873,55.7109,55.7109,16389.0
2018-03-13 13:40:00,72.93,72.98,72.86,72.86,15328.0,55.7033,55.7415,55.6498,55.6498,15328.0
2018-03-13 13:45:00,72.81,72.87,72.75,72.87,20673.0,55.6117,55.6575,55.5658,55.6575,20673.0
2018-03-13 13:50:00,72.86,72.92,72.84,72.86,14844.0,55.6498,55.6957,55.6346,55.6498,14844.0
2018-03-13 13:55:00,72.86,72.86,72.72,72.74,17989.0,55.6498,55.6498,55.5429,55.5582,17989.0
2018-03-13 14:00:00,72.74,72.77,72.62,72.66,23235.0,55.5582,55.5811,55.4665,55.4971,23235.0
2018-03-13 14:05:00,72.67,72.71,72.49,72.49,21226.0,55.5047,55.5353,55.3672,55.3672,21226.0
2018-03-13 14:10:00,72.49,72.51,72.37,72.37,22738.0,55.3672,55.3825,55.2756,55.2756,22738.0
2018-03-13 14:15:00,72.38,72.48,72.37,72.46,17519.0,55.2832,55.3596,55.2756,55.3443,17519.0
2018-03-13 14:20:00,72.46,72.48,72.41,72.43,23826.0,55.3443,55.3596,55.3061,55.3214,23826.0
2018-03-13 14:25:00,72.42,72.6,72.42,72.6,17695.0,55.3138,55.4513,55.3138,55.4513,17695.0
2018-03-13 14:30:00,72.6,72.66,72.56,72.61,19215.0,55.4513,55.4971,55.4207,55.4589,19215.0
2018-03-13 14:35:00,72.61,72.62,72.46,72.49,26456.0,55.4589,55.4665,55.3443,55.3672,26456.0
2018-03-13 14:40:00,72.48,72.48,72.25,72.25,37104.0,55.3596,55.3596,55.1839,55.1839,37104.0
2018-03-13 14:45:00,72.25,72.38,72.19,72.19,73358.0,55.1839,55.2832,55.1381,55.1381,73358.0
2018-03-13 14:50:00,72.2,72.22,71.98,71.99,73402.0,55.1457,55.161,54.9777,54.9853,73402.0
2018-03-13 14:55:00,71.98,71.98,71.73,71.79,79837.0,54.9777,54.9777,54.7868,54.8326,79837.0
2018-03-13 15:00:00,71.8,71.81,71.42,71.43,127514.0,54.8402,54.8479,54.55,54.5576,127514.0
2018-03-13 15:05:00,71.45,71.6,71.3,71.59,126609.0,54.5729,54.6875,54.4583,54.6798,126609.0
2018-03-13 15:10:00,71.6,71.75,71.58,71.69,53773.0,54.6875,54.802,54.6722,54.7562,53773.0
2018-03-13 15:15:00,71.7,71.72,71.55,71.57,43154.0,54.7638,54.7791,54.6493,54.6646,43154.0
2018-03-13 15:20:00,71.58,71.6,71.36,71.39,64521.0,54.6722,54.6875,54.5042,54.5271,64521.0
2018-03-13 15:25:00,71.39,71.51,71.36,71.38,55099.0,54.5271,54.6187,54.5042,54.5194,55099.0
2018-03-13 15:30:00,71.39,71.47,71.34,71.45,51046.0,54.5271,54.5882,54.4889,54.5729,51046.0
2018-03-13 15:35:00,71.46,71.61,71.41,71.48,62267.0,54.5805,54.6951,54.5423,54.5958,62267.0
2018-03-13 15:40:00,71.48,71.48,71.37,71.38,68276.0,54.5958,54.5958,54.5118,54.5194,68276.0
2018-03-13 15:45:00,71.38,71.44,71.24,71.24,110196.0,54.5194,54.5653,54.4125,54.4125,110196.0
2018-03-13 15:50:00,71.25,71.35,71.23,71.23,160822.0,54.4201,54.4965,54.4049,54.4049,160822.0
2018-03-13 15:55:00,71.23,71.52,71.18,71.51,273740.0,54.4049,54.6264,54.3667,54.6187,273740.0
2018-03-14 09:30:00,71.96,71.99,71.27,71.35,84298.0,54.9624,54.9853,54.4354,54.4965,84298.0
2018-03-14 09:35:00,71.32,71.54,71.16,71.23,53867.0,54.4736,54.6416,54.3514,54.4049,53867.0
2018-03-14 09:40:00,71.21,71.21,70.79,70.97,95156.0,54.3896,54.3896,54.0688,54.2063,95156.0
2018-03-14 09:45:00,70.95,70.96,70.65,70.75,71524.0,54.191,54.1986,53.9619,54.0382,71524.0
2018-03-14 09:50:00,70.75,71.16,70.72,71.14,51124.0,54.0382,54.3514,54.0153,54.3361,51124.0
2018-03-14 09:55:00,71.13,71.42,71.12,71.23,66670.0,54.3285,54.55,54.3208,54.4049,66670.0
2018-03-14 10:00:00,71.22,71.5,71.21,71.38,96467.0,54.3972,54.6111,54.3896,54.5194,96467.0
2018-03-14 10:05:00,71.37,71.37,70.93,70.93,51894.0,54.5118,54.5118,54.1757,54.1757,51894.0
2018-03-14 10:10:00,70.93,70.97,70.62,70.7,75784.0,54.1757,54.2063,53.939,54.0001,75784.0
2018-03-14 10:15:00,70.71,71.03,70.71,70.97,43105.0,54.0077,54.2521,54.0077,54.2063,43105.0
2018-03-14 10:20:00,70.95,71.15,70.88,71.06,25276.0,54.191,54.3438,54.1375,54.275,25276.0
2018-03-14 10:25:00,71.06,71.13,70.93,70.96,27302.0,54.275,54.3285,54.1757,54.1986,27302.0
2018-03-14 10:30:00,70.96,71.04,70.68,70.68,62259.0,54.1986,54.2597,53.9848,53.9848,62259.0
2018-03-14 10:35:00,70.69,70.85,70.66,70.77,32474.0,53.9924,54.1146,53.9695,54.0535,32474.0
2018-03-14 10:40:00,70.77,70.87,70.74,70.85,21371.0,54.0535,54.1299,54.0306,54.1146,21371.0
2018-03-14 10:45:00,70.86,71.0,70.81,70.95,47703.0,54.1223,54.2292,54.0841,54.191,47703.0
2018-03-14 10:50:00,70.98,71.06,70.93,71.01,26054.0,54.2139,54.275,54.1757,54.2368,26054.0
2018-03-14 10:55:00,71.01,71.09,70.99,71.05,33518.0,54.2368,54.2979,54.2216,54.2674,33518.0
2018-03-14 11:00:00,71.06,71.1,71.02,71.05,28207.0,54.275,54.3056,54.2445,54.2674,28207.0
2018-03-14 11:05:00,71.05,71.25,71.05,71.21,36310.0,54.2674,54.4201,54.2674,54.3896,36310.0
2018-03-14 11:10:00,71.21,71.22,71.0,71.14,21817.0,54.3896,54.3972,54.2292,54.3361,21817.0
2018-03-14 11:15:00,71.14,71.21,71.07,71.08,29242.0,54.3361,54.3896,54.2827,54.2903,29242.0
2018-03-14 11:20:00,71.06,71.06,70.87,70.96,47900.0,54.275,54.275,54.1299,54.1986,47900.0
2018-03-14 11:25:00,70.97,70.97,70.66,70.67,46252.0,54.2063,54.2063,53.9695,53.9771,46252.0
2018-03-14 11:30:00,70.67,70.84,70.67,70.84,30067.0,53.9771,54.107,53.9771,54.107,30067.0
2018-03-14 11:35:00,70.83,70.84,70.65,70.75,30467.0,54.0993,54.107,53.9619,54.0382,30467.0
2018-03-14 11:40:00,70.73,70.85,70.63,70.65,49598.0,54.023,54.1146,53.9466,53.9619,49598.0
2018-03-14 11:45:00,70.64,70.72,70.62,70.64,42770.0,53.9542,54.0153,53.939,53.9542,42770.0
2018-03-14 11:50:00,70.65,70.7,70.59,70.62,57040.0,53.9619,54.0001,53.916,53.939,57040.0
2018-03-14 11:55:00,70.62,70.62,70.47,70.47,53563.0,53.939,53.939,53.8244,53.8244,53563.0
2018-03-14 12:00:00,70.47,70.61,70.39,70.55,105502.0,53.8244,53.9313,53.7633,53.8855,105502.0
2018-03-14 12:05:00,70.54,70.54,70.44,70.44,24613.0,53.8778,53.8778,53.8015,53.8015,24613.0
2018-03-14 12:10:00,70.44,70.58,70.4,70.49,41559.0,53.8015,53.9084,53.7709,53.8397,41559.0
2018-03-14 12:15:00,70.5,70.53,70.4,70.41,25945.0,53.8473,53.8702,53.7709,53.7786,25945.0
2018-03-14 12:20:00,70.41,70.44,70.4,70.42,40388.0,53.7786,53.8015,53.7709,53.7862,40388.0
2018-03-14 12:25:00,70.41,70.42,70.25,70.41,59737.0,53.7786,53.7862,53.6563,53.7786,59737.0
2018-03-14 12:30:00,70.42,70.59,70.42,70.5,42780.0,53.7862,53.916,53.7862,53.8473,42780.0
2018-03-14 12:35:00,70.5,70.78,70.5,70.77,42496.0,53.8473,54.0612,53.8473,54.0535,42496.0
2018-03-14 12:40:00,70.76,70.83,70.72,70.73,62411.0,54.0459,54.0993,54.0153,54.023,62411.0
2018-03-14 12:45:00,70.73,70.8,70.62,70.8,33846.0,54.023,54.0764,53.939,54.0764,33846.0
2018-03-14 12:50:00,70.79,70.93,70.77,70.93,41951.0,54.0688,54.1757,54.0535,54.1757,41951.0
2018-03-14 12:55:00,70.94,71.07,70.93,71.02,44750.0,54.1834,54.2827,54.1757,54.2445,44750.0
2018-03-14 13:00:00,71.02,71.02,70.84,70.87,39185.0,54.2445,54.2445,54.107,54.1299,39185.0
2018-03-14 13:05:00,70.87,70.9,70.75,70.76,52692.0,54.1299,54.1528,54.0382,54.0459,52692.0
2018-03-14 13:10:00,70.77,70.78,70.59,70.59,29680.0,54.0535,54.0612,53.916,53.916,29680.0
2018-03-14 13:15:00,70.59,70.67,70.52,70.57,28728.0,53.916,53.9771,53.8626,53.9008,28728.0
2018-03-14 13:20:00,70.57,70.57,70.43,70.48,28065.0,53.9008,53.9008,53.7938,53.832,28065.0
2018-03-14 13:25:00,70.48,70.67,70.47,70.67,60692.0,53.832,53.9771,53.8244,53.9771,60692.0
2018-03-14 13:30:00,70.68,70.88,70.63,70.83,89355.0,53.9848,54.1375,53.9466,54.0993,89355.0
2018-03-14 13:35:00,70.83,70.97,70.75,70.92,102201.0,54.0993,54.2063,54.0382,54.1681,102201.0
2018-03-14 13:40:00,70.92,70.92,70.74,70.75,22851.0,54.1681,54.1681,54.0306,54.0382,22851.0
2018-03-14 13:45:00,70.75,70.9,70.71,70.88,38053.0,54.0382,54.1528,54.0077,54.1375,38053.0
2018-03-14 13:50:00,70.9,70.98,70.85,70.87,19613.0,54.1528,54.2139,54.1146,54.1299,19613.0
2018-03-14 13:55:00,70.88,70.89,70.7,70.7,22001.0,54.1375,54.1452,54.0001,54.0001,22001.0
2018-03-14 14:00:00,70.67,70.72,70.53,70.57,19618.0,53.9771,54.0153,53.8702,53.9008,19618.0
2018-03-14 14:05:00,70.56,70.57,70.47,70.49,19272.0,53.8931,53.9008,53.8244,53.8397,19272.0
2018-03-14 14:10:00,70.5,70.51,70.38,70.43,26186.0,53.8473,53.8549,53.7556,53.7938,26186.0
2018-03-14 14:15:00,70.43,70.5,70.35,70.41,22265.0,53.7938,53.8473,53.7327,53.7786,22265.0
2018-03-14 14:20:00,70.41,70.49,70.39,70.4,22190.0,53.7786,53.8397,53.7633,53.7709,22190.0
2018-03-14 14:25:00,70.39,70.45,70.28,70.28,25796.0,53.7633,53.8091,53.6793,53.6793,25796.0
2018-03-14 14:30:00,70.28,70.37,70.19,70.21,51489.0,53.6793,53.748,53.6105,53.6258,51489.0
2018-03-14 14:35:00,70.22,70.31,70.16,70.19,39218.0,53.6334,53.7022,53.5876,53.6105,39218.0
2018-03-14 14:40:00,70.18,70.25,70.13,70.14,46693.0,53.6029,53.6563,53.5647,53.5723,46693.0
2018-03-14 14:45:00,70.14,70.31,70.1,70.3,95408.0,53.5723,53.7022,53.5418,53.6945,95408.0
2018-03-14 14:50:00,70.31,70.44,70.3,70.33,36544.0,53.7022,53.8015,53.6945,53.7175,36544.0
2018-03-14 14:55:00,70.32,70.43,70.3,70.38,42886.0,53.7098,53.7938,53.6945,53.7556,42886.0
2018-03-14 15:00:00,70.37,70.39,70.26,70.27,36947.0,53.748,53.7633,53.664,53.6716,36947.0
2018-03-14 15:05:00,70.27,70.3,70.17,70.17,46274.0,53.6716,53.6945,53.5952,53.5952,46274.0
2018-03-14 15:10:00,70.18,70.18,70.03,70.06,66647.0,53.6029,53.6029,53.4883,53.5112,66647.0
2018-03-14 15:15:00,70.06,70.13,70.02,70.08,81806.0,53.5112,53.5647,53.4807,53.5265,81806.0
2018-03-14 15:20:00,70.07,70.18,70.04,70.14,48744.0,53.5189,53.6029,53.496,53.5723,48744.0
2018-03-14 15:25:00,70.14,70.22,70.08,70.08,40370.0,53.5723,53.6334,53.5265,53.5265,40370.0
2018-03-14 15:30:00,70.09,70.15,70.03,70.04,61651.0,53.5341,53.58,53.4883,53.496,61651.0
2018-03-14 15:35:00,70.04,70.11,69.93,69.93,81251.0,53.496,53.5494,53.4119,53.4119,81251.0
2018-03-14 15:40:00,69.93,69.93,69.84,69.9,113242.0,53.4119,53.4119,53.3432,53.389,113242.0
2018-03-14 15:45:00,69.9,69.93,69.82,69.84,134790.0,53.389,53.4119,53.3279,53.3432,134790.0
2018-03-14 15:50:00,69.84,69.91,69.8,69.83,151275.0,53.3432,53.3967,53.3126,53.3356,151275.0
2018-03-14 15:55:00,69.82,69.9,69.75,69.9,342807.0,53.3279,53.389,53.2745,53.389,342807.0
2018-03-15 09:30:00,69.81,70.34,69.81,70.09,99113.0,53.3203,53.7251,53.3203,53.5341,99113.0
2018-03-15 09:35:00,70.11,70.28,69.99,70.07,42757.0,53.5494,53.6793,53.4578,53.5189,42757.0
2018-03-15 09:40:00,70.07,70.23,69.92,69.95,35548.0,53.5189,53.6411,53.4043,53.4272,35548.0
2018-03-15 09:45:00,69.95,70.03,69.73,69.74,53641.0,53.4272,53.4883,53.2592,53.2668,53641.0
2018-03-15 09:50:00,69.77,69.99,69.76,69.81,44572.0,53.2897,53.4578,53.2821,53.3203,44572.0
2018-03-15 09:55:00,69.8,69.92,69.78,69.88,29376.0,53.3126,53.4043,53.2974,53.3737,29376.0
2018-03-15 10:00:00,69.89,69.96,69.85,69.88,57854.0,53.3814,53.4348,53.3508,53.3737,57854.0
2018-03-15 10:05:00,69.88,70.2,69.87,70.15,81672.0,53.3737,53.6182,53.3661,53.58,81672.0
2018-03-15 10:10:00,70.16,70.21,70.03,70.05,43197.0,53.5876,53.6258,53.4883,53.5036,43197.0
2018-03-15 10:15:00,70.05,70.13,70.01,70.12,40375.0,53.5036,53.5647,53.473,53.5571,40375.0
2018-03-15 10:20:00,70.13,70.13,69.85,69.95,40976.0,53.5647,53.5647,53.3508,53.4272,40976.0
2018-03-15 10:25:00,69.97,70.04,69.78,69.78,25094.0,53.4425,53.496,53.2974,53.2974,25094.0
2018-03-15 10:30:00,69.78,69.89,69.7,69.81,35144.0,53.2974,53.3814,53.2363,53.3203,35144.0
2018-03-15 10:35:00,69.79,69.82,69.69,69.8,36553.0,53.305,53.3279,53.2286,53.3126,36553.0
2018-03-15 10:40:00,69.8,69.93,69.77,69.92,29944.0,53.3126,53.4119,53.2897,53.4043,29944.0
2018-03-15 10:45:00,69.94,69.94,69.81,69.88,21705.0,53.4196,53.4196,53.3203,53.3737,21705.0
2018-03-15 10:50:00,69.89,69.93,69.78,69.82,22152.0,53.3814,53.4119,53.2974,53.3279,22152.0
2018-03-15 10:55:00,69.8,69.82,69.7,69.77,32710.0,53.3126,53.3279,53.2363,53.2897,32710.0
2018-03-15 11:00:00,69.78,69.92,69.75,69.85,33024.0,53.2974,53.4043,53.2745,53.3508,33024.0
2018-03-15 11:05:00,69.84,69.93,69.78,69.85,26884.0,53.3432,53.4119,53.2974,53.3508,26884.0
2018-03-15 11:10:00,69.86,69.94,69.82,69.93,22029.0,53.3585,53.4196,53.3279,53.4119,22029.0
2018-03-15 11:15:00,69.92,69.93,69.75,69.76,29474.0,53.4043,53.4119,53.2745,53.2821,29474.0
2018-03-15 11:20:00,69.76,69.81,69.73,69.81,29479.0,53.2821,53.3203,53.2592,53.3203,29479.0
2018-03-15 11:25:00,69.79,69.88,69.77,69.77,43393.0,53.305,53.3737,53.2897,53.2897,43393.0
2018-03-15 11:30:00,69.77,69.93,69.76,69.92,49146.0,53.2897,53.4119,53.2821,53.4043,49146.0
2018-03-15 11:35:00,69.92,70.04,69.89,69.94,31666.0,53.4043,53.496,53.3814,53.4196,31666.0
2018-03-15 11:40:00,69.94,70.03,69.86,70.03,39086.0,53.4196,53.4883,53.3585,53.4883,39086.0
2018-03-15 11:45:00,70.03,70.22,70.03,70.1,86486.0,53.4883,53.6334,53.4883,53.5418,86486.0
2018-03-15 11:50:00,70.1,70.22,69.96,69.97,27901.0,53.5418,53.6334,53.4348,53.4425,27901.0
2018-03-15 11:55:00,69.97,70.13,69.94,69.94,31455.0,53.4425,53.5647,53.4196,53.4196,31455.0
2018-03-15 12:00:00,69.97,70.0,69.87,69.89,17924.0,53.4425,53.4654,53.3661,53.3814,17924.0
2018-03-15 12:05:00,69.89,69.94,69.83,69.83,19131.0,53.3814,53.4196,53.3356,53.3356,19131.0
2018-03-15 12:10:00,69.83,69.87,69.69,69.7,21073.0,53.3356,53.3661,53.2286,53.2363,21073.0
2018-03-15 12:15:00,69.69,69.83,69.65,69.83,19106.0,53.2286,53.3356,53.1981,53.3356,19106.0
2018-03-15 12:20:00,69.81,69.82,69.66,69.66,13613.0,53.3203,53.3279,53.2057,53.2057,13613.0
2018-03-15 12:25:00,69.66,69.67,69.53,69.53,29218.0,53.2057,53.2133,53.1064,53.1064,29218.0
2018-03-15 12:30:00,69.52,69.73,69.5,69.71,24975.0,53.0988,53.2592,53.0835,53.2439,24975.0
2018-03-15 12:35:00,69.71,69.71,69.51,69.51,24174.0,53.2439,53.2439,53.0911,53.0911,24174.0
2018-03-15 12:40:00,69.5,69.56,69.44,69.49,23658.0,53.0835,53.1293,53.0377,53.0759,23658.0
2018-03-15 12:45:00,69.49,69.54,69.48,69.5,22927.0,53.0759,53.1141,53.0682,53.0835,22927.0
2018-03-15 12:50:00,69.48,69.59,69.41,69.42,18233.0,53.0682,53.1522,53.0148,53.0224,18233.0
2018-03-15 12:55:00,69.43,69.49,69.36,69.49,35264.0,53.03,53.0759,52.9766,53.0759,35264.0
2018-03-15 13:00:00,69.48,69.62,69.48,69.59,16282.0,53.0682,53.1752,53.0682,53.1522,16282.0
2018-03-15 13:05:00,69.59,69.59,69.51,69.56,18899.0,53.1522,53.1522,53.0911,53.1293,18899.0
2018-03-15 13:10:00,69.55,69.55,69.44,69.44,14579.0,53.1217,53.1217,53.0377,53.0377,14579.0
2018-03-15 13:15:00,69.43,69.54,69.36,69.38,24142.0,53.03,53.1141,52.9766,52.9919,24142.0
2018-03-15 13:20:00,69.39,69.46,69.37,69.45,15869.0,52.9995,53.053,52.9842,53.0453,15869.0
2018-03-15 13:25:00,69.45,69.45,69.34,69.39,26053.0,53.0453,53.0453,52.9613,52.9995,26053.0
2018-03-15 13:30:00,69.4,69.48,69.39,69.45,19452.0,53.0071,53.0682,52.9995,53.0453,19452.0
2018-03-15 13:35:00,69.46,69.52,69.45,69.52,18518.0,53.053,53.0988,53.0453,53.0988,18518.0
2018-03-15 13:40:00,69.51,69.51,69.4,69.43,17101.0,53.0911,53.0911,53.0071,53.03,17101.0
2018-03-15 13:45:00,69.43,69.47,69.37,69.47,22651.0,53.03,53.0606,52.9842,53.0606,22651.0
2018-03-15 13:50:00,69.47,69.47,69.31,69.33,24429.0,53.0606,53.0606,52.9384,52.9537,24429.0
2018-03-15 13:55:00,69.34,69.34,69.18,69.19,28581.0,52.9613,52.9613,52.8391,52.8467,28581.0
2018-03-15 14:00:00,69.19,69.28,69.16,69.27,22256.0,52.8467,52.9155,52.8238,52.9078,22256.0
2018-03-15 14:05:00,69.28,69.42,69.27,69.4,15726.0,52.9155,53.0224,52.9078,53.0071,15726.0
2018-03-15 14:10:00,69.4,69.43,69.32,69.34,22463.0,53.0071,53.03,52.946,52.9613,22463.0
2018-03-15 14:15:00,69.34,69.34,69.21,69.22,37179.0,52.9613,52.9613,52.862,52.8696,37179.0
2018-03-15 14:20:00,69.22,69.33,69.21,69.26,22269.0,52.8696,52.9537,52.862,52.9002,22269.0
2018-03-15 14:25:00,69.25,69.25,69.15,69.21,25211.0,52.8926,52.8926,52.8162,52.862,25211.0
2018-03-15 14:30:00,69.21,69.25,69.14,69.16,25145.0,52.862,52.8926,52.8085,52.8238,25145.0
2018-03-15 14:35:00,69.16,69.17,69.04,69.05,30201.0,52.8238,52.8315,52.7322,52.7398,30201.0
2018-03-15 14:40:00,69.06,69.08,68.97,68.99,41942.0,52.7474,52.7627,52.6787,52.694,41942.0
2018-03-15 14:45:00,68.98,69.09,68.95,68.99,23714.0,52.6863,52.7704,52.6634,52.694,23714.0
2018-03-15 14:50:00,69.0,69.02,68.95,69.0,26113.0,52.7016,52.7169,52.6634,52.7016,26113.0
2018-03-15 14:55:00,68.99,69.06,68.94,69.06,45247.0,52.694,52.7474,52.6558,52.7474,45247.0
2018-03-15 15:00:00,69.05,69.08,68.97,69.07,46394.0,52.7398,52.7627,52.6787,52.7551,46394.0
2018-03-15 15:05:00,69.08,69.23,69.06,69.19,34554.0,52.7627,52.8773,52.7474,52.8467,34554.0
2018-03-15 15:10:00,69.19,69.19,69.03,69.03,34387.0,52.8467,52.8467,52.7245,52.7245,34387.0
2018-03-15 15:15:00,69.03,69.07,68.98,69.07,34199.0,52.7245,52.7551,52.6863,52.7551,34199.0
2018-03-15 15:20:00,69.06,69.13,69.02,69.12,38446.0,52.7474,52.8009,52.7169,52.7933,38446.0
2018-03-15 15:25:00,69.12,69.12,69.01,69.08,29241.0,52.7933,52.7933,52.7092,52.7627,29241.0
2018-03-15 15:30:00,69.08,69.12,68.99,69.01,91280.0,52.7627,52.7933,52.694,52.7092,91280.0
2018-03-15 15:35:00,69.01,69.19,69.0,69.16,71238.0,52.7092,52.8467,52.7016,52.8238,71238.0
2018-03-15 15:40:00,69.17,69.17,68.96,69.12,118325.0,52.8315,52.8315,52.6711,52.7933,118325.0
2018-03-15 15:45:00,69.11,69.11,68.94,68.96,144393.0,52.7856,52.7856,52.6558,52.6711,144393.0
2018-03-15 15:50:00,68.95,69.01,68.94,68.98,122456.0,52.6634,52.7092,52.6558,52.6863,122456.0
2018-03-15 15:55:00,68.99,69.07,68.93,68.99,187016.0,52.694,52.7551,52.6481,52.694,187016.0
2018-03-16 09:30:00,69.01,69.29,68.64,68.71,249311.0,52.7092,52.9231,52.4266,52.4801,249311.0
2018-03-16 09:35:00,68.73,69.03,68.65,68.99,45771.0,52.4954,52.7245,52.4343,52.694,45771.0
2018-03-16 09:40:00,68.98,69.05,68.91,68.96,32544.0,52.6863,52.7398,52.6329,52.6711,32544.0
2018-03-16 09:45:00,68.94,69.18,68.94,69.18,42341.0,52.6558,52.8391,52.6558,52.8391,42341.0
2018-03-16 09:50:00,69.17,69.23,68.98,69.14,76673.0,52.8315,52.8773,52.6863,52.8085,76673.0
2018-03-16 09:55:00,69.13,69.46,69.13,69.44,27126.0,52.8009,53.053,52.8009,53.0377,27126.0
2018-03-16 10:00:00,69.42,69.47,69.18,69.18,28551.0,53.0224,53.0606,52.8391,52.8391,28551.0
2018-03-16 10:05:00,69.18,69.34,69.17,69.26,25080.0,52.8391,52.9613,52.8315,52.9002,25080.0
2018-03-16 10:10:00,69.26,69.56,69.2,69.55,29437.0,52.9002,53.1293,52.8544,53.1217,29437.0
2018-03-16 10:15:00,69.55,69.6,69.47,69.51,21833.0,53.1217,53.1599,53.0606,53.0911,21833.0
2018-03-16 10:20:00,69.52,69.67,69.51,69.64,23931.0,53.0988,53.2133,53.0911,53.1904,23931.0
2018-03-16 10:25:00,69.65,69.73,69.61,69.64,29503.0,53.1981,53.2592,53.1675,53.1904,29503.0
2018-03-16 10:30:00,69.64,69.79,69.63,69.67,24085.0,53.1904,53.305,53.1828,53.2133,24085.0
2018-03-16 10:35:00,69.68,69.78,69.66,69.74,26051.0,53.221,53.2974,53.2057,53.2668,26051.0
2018-03-16 10:40:00,69.72,69.72,69.63,69.63,25856.0,53.2515,53.2515,53.1828,53.1828,25856.0
2018-03-16 10:45:00,69.62,69.65,69.45,69.6,44734.0,53.1752,53.1981,53.0453,53.1599,44734.0
2018-03-16 10:50:00,69.61,69.66,69.58,69.66,29898.0,53.1675,53.2057,53.1446,53.2057,29898.0
2018-03-16 10:55:00,69.64,69.8,69.63,69.77,26485.0,53.1904,53.3126,53.1828,53.2897,26485.0
2018-03-16 11:00:00,69.78,69.87,69.75,69.86,30178.0,53.2974,53.3661,53.2745,53.3585,30178.0
2018-03-16 11:05:00,69.85,69.89,69.8,69.83,25904.0,53.3508,53.3814,53.3126,53.3356,25904.0
2018-03-16 11:10:00,69.82,70.01,69.82,69.97,48084.0,53.3279,53.473,53.3279,53.4425,48084.0
2018-03-16 11:15:00,69.96,70.01,69.8,69.87,31606.0,53.4348,53.473,53.3126,53.3661,31606.0
2018-03-16 11:20:00,69.87,69.95,69.82,69.95,41424.0,53.3661,53.4272,53.3279,53.4272,41424.0
2018-03-16 11:25:00,69.95,70.05,69.93,69.93,21684.0,53.4272,53.5036,53.4119,53.4119,21684.0
2018-03-16 11:30:00,69.94,69.96,69.81,69.96,38698.0,53.4196,53.4348,53.3203,53.4348,38698.0
2018-03-16 11:35:00,69.98,70.02,69.85,69.89,21204.0,53.4501,53.4807,53.3508,53.3814,21204.0
2018-03-16 11:40:00,69.88,69.94,69.81,69.94,39288.0,53.3737,53.4196,53.3203,53.4196,39288.0
2018-03-16 11:45:00,69.94,70.0,69.81,69.81,22726.0,53.4196,53.4654,53.3203,53.3203,22726.0
2018-03-16 11:50:00,69.83,69.85,69.75,69.77,23946.0,53.3356,53.3508,53.2745,53.2897,23946.0
2018-03-16 11:55:00,69.76,69.78,69.63,69.68,36504.0,53.2821,53.2974,53.1828,53.221,36504.0
2018-03-16 12:00:00,69.67,69.69,69.56,69.62,33944.0,53.2133,53.2286,53.1293,53.1752,33944.0
2018-03-16 12:05:00,69.62,69.63,69.51,69.56,37182.0,53.1752,53.1828,53.0911,53.1293,37182.0
2018-03-16 12:10:00,69.56,69.67,69.54,69.67,31276.0,53.1293,53.2133,53.1141,53.2133,31276.0
2018-03-16 12:15:00,69.67,69.72,69.63,69.7,31967.0,53.2133,53.2515,53.1828,53.2363,31967.0
2018-03-16 12:20:00,69.7,69.7,69.61,69.64,17432.0,53.2363,53.2363,53.1675,53.1904,17432.0
2018-03-16 12:25:00,69.64,69.85,69.64,69.74,23498.0,53.1904,53.3508,53.1904,53.2668,23498.0
2018-03-16 12:30:00,69.73,69.96,69.71,69.95,48080.0,53.2592,53.4348,53.2439,53.4272,48080.0
2018-03-16 12:35:00,69.97,69.98,69.84,69.86,31508.0,53.4425,53.4501,53.3432,53.3585,31508.0
2018-03-16 12:40:00,69.85,69.88,69.73,69.87,34850.0,53.3508,53.3737,53.2592,53.3661,34850.0
2018-03-16 12:45:00,69.87,69.93,69.85,69.92,23858.0,53.3661,53.4119,53.3508,53.4043,23858.0
2018-03-16 12:50:00,69.92,69.93,69.87,69.87,22615.0,53.4043,53.4119,53.3661,53.3661,22615.0
2018-03-16 12:55:00,69.86,69.92,69.84,69.86,36314.0,53.3585,53.4043,53.3432,53.3585,36314.0
2018-03-16 13:00:00,69.87,69.92,69.85,69.9,22087.0,53.3661,53.4043,53.3508,53.389,22087.0
2018-03-16 13:05:00,69.91,69.96,69.9,69.94,22476.0,53.3967,53.4348,53.389,53.4196,22476.0
2018-03-16 13:10:00,69.95,69.95,69.89,69.95,22109.0,53.4272,53.4272,53.3814,53.4272,22109.0
2018-03-16 13:15:00,69.93,70.01,69.92,69.99,70387.0,53.4119,53.473,53.4043,53.4578,70387.0
2018-03-16 13:20:00,69.99,70.01,69.92,69.94,43000.0,53.4578,53.473,53.4043,53.4196,43000.0
2018-03-16 13:25:00,69.96,70.0,69.88,69.92,30272.0,53.4348,53.4654,53.3737,53.4043,30272.0
2018-03-16 13:30:00,69.92,70.05,69.91,70.05,17051.0,53.4043,53.5036,53.3967,53.5036,17051.0
2018-03-16 13:35:00,70.06,70.13,70.0,70.03,24379.0,53.5112,53.5647,53.4654,53.4883,24379.0
2018-03-16 13:40:00,70.03,70.05,69.98,70.0,60217.0,53.4883,53.5036,53.4501,53.4654,60217.0
2018-03-16 13:45:00,70.0,70.0,69.86,69.87,27886.0,53.4654,53.4654,53.3585,53.3661,27886.0
2018-03-16 13:50:00,69.86,69.87,69.72,69.77,17752.0,53.3585,53.3661,53.2515,53.2897,17752.0
2018-03-16 13:55:00,69.78,69.82,69.75,69.8,29926.0,53.2974,53.3279,53.2745,53.3126,29926.0
2018-03-16 14:00:00,69.81,69.82,69.73,69.75,20667.0,53.3203,53.3279,53.2592,53.2745,20667.0
2018-03-16 14:05:00,69.74,69.75,69.7,69.72,15808.0,53.2668,53.2745,53.2363,53.2515,15808.0
2018-03-16 14:10:00,69.72,69.72,69.64,69.68,21265.0,53.2515,53.2515,53.1904,53.221,21265.0
2018-03-16 14:15:00,69.69,69.72,69.64,69.69,38785.0,53.2286,53.2515,53.1904,53.2286,38785.0
2018-03-16 14:20:00,69.69,69.72,69.66,69.7,27999.0,53.2286,53.2515,53.2057,53.2363,27999.0
2018-03-16 14:25:00,69.7,69.8,69.68,69.77,18239.0,53.2363,53.3126,53.221,53.2897,18239.0
2018-03-16 14:30:00,69.76,69.79,69.7,69.77,18417.0,53.2821,53.305,53.2363,53.2897,18417.0
2018-03-16 14:35:00,69.79,69.81,69.73,69.76,19444.0,53.305,53.3203,53.2592,53.2821,19444.0
2018-03-16 14:40:00,69.75,69.75,69.67,69.7,15631.0,53.2745,53.2745,53.2133,53.2363,15631.0
2018-03-16 14:45:00,69.69,69.74,69.68,69.72,21454.0,53.2286,53.2668,53.221,53.2515,21454.0
2018-03-16 14:50:00,69.73,69.76,69.71,69.72,26683.0,53.2592,53.2821,53.2439,53.2515,26683.0
2018-03-16 14:55:00,69.73,69.76,69.69,69.7,21637.0,53.2592,53.2821,53.2286,53.2363,21637.0
2018-03-16 15:00:00,69.69,69.78,69.68,69.77,23752.0,53.2286,53.2974,53.221,53.2897,23752.0
2018-03-16 15:05:00,69.77,69.78,69.66,69.7,29049.0,53.2897,53.2974,53.2057,53.2363,29049.0
2018-03-16 15:10:00,69.7,69.77,69.7,69.77,21083.0,53.2363,53.2897,53.2363,53.2897,21083.0
2018-03-16 15:15:00,69.77,69.81,69.72,69.78,25782.0,53.2897,53.3203,53.2515,53.2974,25782.0
2018-03-16 15:20:00,69.79,69.92,69.78,69.91,39397.0,53.305,53.4043,53.2974,53.3967,39397.0
2018-03-16 15:25:00,69.91,69.92,69.81,69.81,42834.0,53.3967,53.4043,53.3203,53.3203,42834.0
2018-03-16 15:30:00,69.81,69.87,69.75,69.87,52374.0,53.3203,53.3661,53.2745,53.3661,52374.0
2018-03-16 15:35:00,69.88,69.9,69.71,69.73,45104.0,53.3737,53.389,53.2439,53.2592,45104.0
2018-03-16 15:40:00,69.73,69.77,69.65,69.68,69009.0,53.2592,53.2897,53.1981,53.221,69009.0
2018-03-16 15:45:00,69.68,69.71,69.66,69.7,74639.0,53.221,53.2439,53.2057,53.2363,74639.0
2018-03-16 15:50:00,69.71,69.82,69.71,69.77,87739.0,53.2439,53.3279,53.2439,53.2897,87739.0
2018-03-16 15:55:00,69.76,69.79,69.71,69.72,239227.0,53.2821,53.305,53.2439,53.2515,239227.0
2018-03-19 09:30:00,69.57,69.71,69.24,69.64,82655.0,53.137,53.2439,52.8849,53.1904,82655.0
2018-03-19 09:35:00,69.65,69.76,69.5,69.5,55153.0,53.1981,53.2821,53.0835,53.0835,55153.0
2018-03-19 09:40:00,69.53,69.56,69.29,69.46,38948.0,53.1064,53.1293,52.9231,53.053,38948.0
2018-03-19 09:45:00,69.46,69.73,69.43,69.53,63987.0,53.053,53.2592,53.03,53.1064,63987.0
2018-03-19 09:50:00,69.52,69.7,69.47,69.58,47906.0,53.0988,53.2363,53.0606,53.1446,47906.0
2018-03-19 09:55:00,69.6,69.75,69.6,69.69,31302.0,53.1599,53.2745,53.1599,53.2286,31302.0
2018-03-19 10:00:00,69.7,69.73,69.49,69.5,65803.0,53.2363,53.2592,53.0759,53.0835,65803.0
2018-03-19 10:05:00,69.49,69.61,69.34,69.37,36275.0,53.0759,53.1675,52.9613,52.9842,36275.0
2018-03-19 10:10:00,69.37,69.42,69.05,69.13,56669.0,52.9842,53.0224,52.7398,52.8009,56669.0
2018-03-19 10:15:00,69.14,69.27,69.13,69.23,29238.0,52.8085,52.9078,52.8009,52.8773,29238.0
2018-03-19 10:20:00,69.23,69.34,69.18,69.34,18310.0,52.8773,52.9613,52.8391,52.9613,18310.0
2018-03-19 10:25:00,69.33,69.49,69.28,69.41,20194.0,52.9537,53.0759,52.9155,53.0148,20194.0
2018-03-19 10:30:00,69.41,69.6,69.41,69.53,26674.0,53.0148,53.1599,53.0148,53.1064,26674.0
2018-03-19 10:35:00,69.54,69.66,69.5,69.53,22370.0,53.1141,53.2057,53.0835,53.1064,22370.0
2018-03-19 10:40:00,69.53,69.7,69.41,69.42,53479.0,53.1064,53.2363,53.0148,53.0224,53479.0
2018-03-19 10:45:00,69.43,69.52,69.36,69.36,12808.0,53.03,53.0988,52.9766,52.9766,12808.0
2018-03-19 10:50:00,69.39,69.41,69.24,69.3,15850.0,52.9995,53.0148,52.8849,52.9307,15850.0
2018-03-19 10:55:00,69.28,69.34,69.22,69.24,27626.0,52.9155,52.9613,52.8696,52.8849,27626.0
2018-03-19 11:00:00,69.23,69.25,69.07,69.11,35644.0,52.8773,52.8926,52.7551,52.7856,35644.0
2018-03-19 11:05:00,69.1,69.23,69.1,69.23,21101.0,52.778,52.8773,52.778,52.8773,21101.0
2018-03-19 11:10:00,69.24,69.26,69.13,69.14,24560.0,52.8849,52.9002,52.8009,52.8085,24560.0
2018-03-19 11:15:00,69.12,69.15,68.99,69.12,23279.0,52.7933,52.8162,52.694,52.7933,23279.0
2018-03-19 11:20:00,69.11,69.17,69.1,69.13,14437.0,52.7856,52.8315,52.778,52.8009,14437.0
2018-03-19 11:25:00,69.13,69.18,69.06,69.14,18472.0,52.8009,52.8391,52.7474,52.8085,18472.0
2018-03-19 11:30:00,69.11,69.11,69.02,69.05,10905.0,52.7856,52.7856,52.7169,52.7398,10905.0
2018-03-19 11:35:00,69.05,69.07,69.0,69.07,16276.0,52.7398,52.7551,52.7016,52.7551,16276.0
2018-03-19 11:40:00,69.06,69.09,69.0,69.04,12511.0,52.7474,52.7704,52.7016,52.7322,12511.0
2018-03-19 11:45:00,69.05,69.09,69.0,69.06,19909.0,52.7398,52.7704,52.7016,52.7474,19909.0
2018-03-19 11:50:00,69.04,69.13,69.0,69.03,16089.0,52.7322,52.8009,52.7016,52.7245,16089.0
2018-03-19 11:55:00,69.03,69.06,68.8,68.9,28835.0,52.7245,52.7474,52.5489,52.6252,28835.0
2018-03-19 12:00:00,68.91,69.0,68.86,68.86,17910.0,52.6329,52.7016,52.5947,52.5947,17910.0
2018-03-19 12:05:00,68.9,69.12,68.9,69.05,26365.0,52.6252,52.7933,52.6252,52.7398,26365.0
2018-03-19 12:10:00,69.06,69.09,68.98,69.04,24449.0,52.7474,52.7704,52.6863,52.7322,24449.0
2018-03-19 12:15:00,69.03,69.05,68.94,69.05,15591.0,52.7245,52.7398,52.6558,52.7398,15591.0
2018-03-19 12:20:00,69.05,69.21,69.04,69.17,15586.0,52.7398,52.862,52.7322,52.8315,15586.0
2018-03-19 12:25:00,69.16,69.22,69.13,69.2,10149.0,52.8238,52.8696,52.8009,52.8544,10149.0
2018-03-19 12:30:00,69.22,69.25,69.07,69.09,12570.0,52.8696,52.8926,52.7551,52.7704,12570.0
2018-03-19 12:35:00,69.11,69.14,69.03,69.08,8999.0,52.7856,52.8085,52.7245,52.7627,8999.0
2018-03-19 12:40:00,69.08,69.15,68.98,69.0,21132.0,52.7627,52.8162,52.6863,52.7016,21132.0
2018-03-19 12:45:00,69.0,69.06,68.86,68.89,41759.0,52.7016,52.7474,52.5947,52.6176,41759.0
2018-03-19 12:50:00,68.93,69.01,68.89,68.93,12077.0,52.6481,52.7092,52.6176,52.6481,12077.0
2018-03-19 12:55:00,68.94,68.98,68.85,68.85,9447.0,52.6558,52.6863,52.587,52.587,9447.0
2018-03-19 13:00:00,68.82,68.86,68.8,68.82,17775.0,52.5641,52.5947,52.5489,52.5641,17775.0
2018-03-19 13:05:00,68.84,68.86,68.68,68.78,31078.0,52.5794,52.5947,52.4572,52.5336,31078.0
2018-03-19 13:10:00,68.74,68.74,68.59,68.69,59125.0,52.503,52.503,52.3885,52.4648,59125.0
2018-03-19 13:15:00,68.71,68.82,68.69,68.8,39740.0,52.4801,52.5641,52.4648,52.5489,39740.0
2018-03-19 13:20:00,68.81,68.81,68.72,68.75,17936.0,52.5565,52.5565,52.4877,52.5107,17936.0
2018-03-19 13:25:00,68.75,68.77,68.6,68.65,16418.0,52.5107,52.5259,52.3961,52.4343,16418.0
2018-03-19 13:30:00,68.64,68.7,68.51,68.56,13554.0,52.4266,52.4725,52.3274,52.3655,13554.0
2018-03-19 13:35:00,68.54,68.66,68.52,68.65,20650.0,52.3503,52.4419,52.335,52.4343,20650.0
2018-03-19 13:40:00,68.66,68.7,68.6,68.65,10254.0,52.4419,52.4725,52.3961,52.4343,10254.0
2018-03-19 13:45:00,68.62,68.7,68.6,68.66,15118.0,52.4114,52.4725,52.3961,52.4419,15118.0
2018-03-19 13:50:00,68.66,68.69,68.61,68.65,19081.0,52.4419,52.4648,52.4037,52.4343,19081.0
2018-03-19 13:55:00,68.64,68.85,68.62,68.85,81719.0,52.4266,52.587,52.4114,52.587,81719.0
2018-03-19 14:00:00,68.83,68.91,68.83,68.88,18042.0,52.5718,52.6329,52.5718,52.61,18042.0
2018-03-19 14:05:00,68.88,68.95,68.86,68.93,31268.0,52.61,52.6634,52.5947,52.6481,31268.0
2018-03-19 14:10:00,68.92,68.94,68.83,68.87,18221.0,52.6405,52.6558,52.5718,52.6023,18221.0
2018-03-19 14:15:00,68.87,68.88,68.74,68.75,19120.0,52.6023,52.61,52.503,52.5107,19120.0
2018-03-19 14:20:00,68.74,68.74,68.57,68.58,27799.0,52.503,52.503,52.3732,52.3808,27799.0
2018-03-19 14:25:00,68.57,68.61,68.53,68.61,31879.0,52.3732,52.4037,52.3426,52.4037,31879.0
2018-03-19 14:30:00,68.59,68.59,68.44,68.46,29716.0,52.3885,52.3885,52.2739,52.2892,29716.0
2018-03-19 14:35:00,68.46,68.48,68.32,68.35,25034.0,52.2892,52.3044,52.1822,52.2051,25034.0
2018-03-19 14:40:00,68.34,68.45,68.29,68.43,18712.0,52.1975,52.2815,52.1593,52.2662,18712.0
2018-03-19 14:45:00,68.46,68.47,68.34,68.35,14992.0,52.2892,52.2968,52.1975,52.2051,14992.0
2018-03-19 14:50:00,68.34,68.41,68.29,68.37,18311.0,52.1975,52.251,52.1593,52.2204,18311.0
2018-03-19 14:55:00,68.38,68.49,68.36,68.47,16751.0,52.2281,52.3121,52.2128,52.2968,16751.0
2018-03-19 15:00:00,68.47,68.48,68.36,68.44,20429.0,52.2968,52.3044,52.2128,52.2739,20429.0
2018-03-19 15:05:00,68.43,68.5,68.36,68.38,22206.0,52.2662,52.3197,52.2128,52.2281,22206.0
2018-03-19 15:10:00,68.4,68.45,68.36,68.4,17640.0,52.2433,52.2815,52.2128,52.2433,17640.0
2018-03-19 15:15:00,68.4,68.62,68.4,68.61,21056.0,52.2433,52.4114,52.2433,52.4037,21056.0
2018-03-19 15:20:00,68.61,68.64,68.48,68.48,20215.0,52.4037,52.4266,52.3044,52.3044,20215.0
2018-03-19 15:25:00,68.49,68.54,68.37,68.43,20172.0,52.3121,52.3503,52.2204,52.2662,20172.0
2018-03-19 15:30:00,68.42,68.43,68.32,68.37,42022.0,52.2586,52.2662,52.1822,52.2204,42022.0
2018-03-19 15:35:00,68.37,68.46,68.3,68.43,36199.0,52.2204,52.2892,52.167,52.2662,36199.0
2018-03-19 15:40:00,68.43,68.46,68.35,68.42,95042.0,52.2662,52.2892,52.2051,52.2586,95042.0
2018-03-19 15:45:00,68.41,68.51,68.38,68.46,87785.0,52.251,52.3274,52.2281,52.2892,87785.0
2018-03-19 15:50:00,68.46,68.5,68.42,68.48,57496.0,52.2892,52.3197,52.2586,52.3044,57496.0
2018-03-19 15:55:00,68.48,68.67,68.47,68.53,199545.0,52.3044,52.4496,52.2968,52.3426,199545.0
2018-03-20 09:30:00,68.31,68.76,68.3,68.76,112364.0,52.1746,52.5183,52.167,52.5183,112364.0
2018-03-20 09:35:00,68.72,68.81,68.58,68.79,39572.0,52.4877,52.5565,52.3808,52.5412,39572.0
2018-03-20 09:40:00,68.8,69.15,68.78,69.12,46753.0,52.5489,52.8162,52.5336,52.7933,46753.0
2018-03-20 09:45:00,69.11,69.14,68.69,69.09,115309.0,52.7856,52.8085,52.4648,52.7704,115309.0
2018-03-20 09:50:00,69.05,69.17,68.96,68.96,58734.0,52.7398,52.8315,52.6711,52.6711,58734.0
2018-03-20 09:55:00,68.91,68.96,68.82,68.9,20618.0,52.6329,52.6711,52.5641,52.6252,20618.0
2018-03-20 10:00:00,68.9,69.13,68.82,69.12,28294.0,52.6252,52.8009,52.5641,52.7933,28294.0
2018-03-20 10:05:00,69.13,69.36,69.1,69.26,40915.0,52.8009,52.9766,52.778,52.9002,40915.0
2018-03-20 10:10:00,69.28,69.46,69.25,69.25,52697.0,52.9155,53.053,52.8926,52.8926,52697.0
2018-03-20 10:15:00,69.22,69.54,69.16,69.49,59689.0,52.8696,53.1141,52.8238,53.0759,59689.0
2018-03-20 10:20:00,69.52,69.58,69.43,69.44,20131.0,53.0988,53.1446,53.03,53.0377,20131.0
2018-03-20 10:25:00,69.43,69.44,69.34,69.37,19799.0,53.03,53.0377,52.9613,52.9842,19799.0
2018-03-20 10:30:00,69.39,69.6,69.25,69.6,76259.0,52.9995,53.1599,52.8926,53.1599,76259.0
2018-03-20 10:35:00,69.6,69.6,69.46,69.58,27669.0,53.1599,53.1599,53.053,53.1446,27669.0
2018-03-20 10:40:00,69.58,69.64,69.57,69.6,17427.0,53.1446,53.1904,53.137,53.1599,17427.0
2018-03-20 10:45:00,69.62,69.73,69.55,69.55,18573.0,53.1752,53.2592,53.1217,53.1217,18573.0
2018-03-20 10:50:00,69.54,69.65,69.53,69.62,18088.0,53.1141,53.1981,53.1064,53.1752,18088.0
2018-03-20 10:55:00,69.62,69.74,69.62,69.72,14766.0,53.1752,53.2668,53.1752,53.2515,14766.0
2018-03-20 11:00:00,69.73,69.74,69.47,69.5,30397.0,53.2592,53.2668,53.0606,53.0835,30397.0
2018-03-20 11:05:00,69.5,69.57,69.43,69.44,22434.0,53.0835,53.137,53.03,53.0377,22434.0
2018-03-20 11:10:00,69.45,69.51,69.35,69.4,22024.0,53.0453,53.0911,52.9689,53.0071,22024.0
2018-03-20 11:15:00,69.4,69.55,69.37,69.55,24963.0,53.0071,53.1217,52.9842,53.1217,24963.0
2018-03-20 11:20:00,69.55,69.62,69.52,69.55,12111.0,53.1217,53.1752,53.0988,53.1217,12111.0
2018-03-20 11:25:00,69.54,69.61,69.52,69.55,15913.0,53.1141,53.1675,53.0988,53.1217,15913.0
2018-03-20 11:30:00,69.53,69.58,69.51,69.56,46290.0,53.1064,53.1446,53.0911,53.1293,46290.0
2018-03-20 11:35:00,69.57,69.6,69.42,69.42,20162.0,53.137,53.1599,53.0224,53.0224,20162.0
2018-03-20 11:40:00,69.43,69.44,69.31,69.39,14338.0,53.03,53.0377,52.9384,52.9995,14338.0
2018-03-20 11:45:00,69.4,69.41,69.35,69.41,9818.0,53.0071,53.0148,52.9689,53.0148,9818.0
2018-03-20 11:50:00,69.4,69.43,69.28,69.29,12312.0,53.0071,53.03,52.9155,52.9231,12312.0
2018-03-20 11:55:00,69.28,69.42,69.26,69.42,28502.0,52.9155,53.0224,52.9002,53.0224,28502.0
2018-03-20 12:00:00,69.42,69.42,69.27,69.33,16295.0,53.0224,53.0224,52.9078,52.9537,16295.0
2018-03-20 12:05:00,69.34,69.36,69.29,69.3,15634.0,52.9613,52.9766,52.9231,52.9307,15634.0
2018-03-20 12:10:00,69.29,69.46,69.29,69.41,28428.0,52.9231,53.053,52.9231,53.0148,28428.0
2018-03-20 12:15:00,69.42,69.46,69.4,69.43,7114.0,53.0224,53.053,53.0071,53.03,7114.0
2018-03-20 12:20:00,69.44,69.6,69.44,69.6,11442.0,53.0377,53.1599,53.0377,53.1599,11442.0
2018-03-20 12:25:00,69.6,69.6,69.51,69.57,14677.0,53.1599,53.1599,53.0911,53.137,14677.0
2018-03-20 12:30:00,69.57,69.91,69.56,69.89,66678.0,53.137,53.3967,53.1293,53.3814,66678.0
2018-03-20 12:35:00,69.89,69.9,69.7,69.73,19777.0,53.3814,53.389,53.2363,53.2592,19777.0
2018-03-20 12:40:00,69.75,69.88,69.73,69.85,22106.0,53.2745,53.3737,53.2592,53.3508,22106.0
2018-03-20 12:45:00,69.85,69.93,69.75,69.93,11742.0,53.3508,53.4119,53.2745,53.4119,11742.0
2018-03-20 12:50:00,69.92,69.93,69.71,69.75,17138.0,53.4043,53.4119,53.2439,53.2745,17138.0
2018-03-20 12:55:00,69.76,69.86,69.74,69.76,18177.0,53.2821,53.3585,53.2668,53.2821,18177.0
2018-03-20 13:00:00,69.76,69.82,69.73,69.82,9263.0,53.2821,53.3279,53.2592,53.3279,9263.0
2018-03-20 13:05:00,69.83,69.85,69.75,69.77,10491.0,53.3356,53.3508,53.2745,53.2897,10491.0
2018-03-20 13:10:00,69.78,69.89,69.74,69.74,11864.0,53.2974,53.3814,53.2668,53.2668,11864.0
2018-03-20 13:15:00,69.74,69.79,69.68,69.75,13390.0,53.2668,53.305,53.221,53.2745,13390.0
2018-03-20 13:20:00,69.74,69.82,69.73,69.8,15720.0,53.2668,53.3279,53.2592,53.3126,15720.0
2018-03-20 13:25:00,69.8,69.83,69.72,69.73,10827.0,53.3126,53.3356,53.2515,53.2592,10827.0
2018-03-20 13:30:00,69.73,69.87,69.72,69.84,31845.0,53.2592,53.3661,53.2515,53.3432,31845.0
2018-03-20 13:35:00,69.83,69.83,69.63,69.7,12770.0,53.3356,53.3356,53.1828,53.2363,12770.0
2018-03-20 13:40:00,69.7,69.77,69.66,69.7,10249.0,53.2363,53.2897,53.2057,53.2363,10249.0
2018-03-20 13:45:00,69.7,69.79,69.67,69.77,11733.0,53.2363,53.305,53.2133,53.2897,11733.0
2018-03-20 13:50:00,69.77,69.8,69.7,69.76,113808.0,53.2897,53.3126,53.2363,53.2821,113808.0
2018-03-20 13:55:00,69.77,69.83,69.72,69.73,16085.0,53.2897,53.3356,53.2515,53.2592,16085.0
2018-03-20 14:00:00,69.74,69.79,69.67,69.74,18765.0,53.2668,53.305,53.2133,53.2668,18765.0
2018-03-20 14:05:00,69.72,69.78,69.72,69.74,12848.0,53.2515,53.2974,53.2515,53.2668,12848.0
2018-03-20 14:10:00,69.75,69.8,69.72,69.77,17673.0,53.2745,53.3126,53.2515,53.2897,17673.0
2018-03-20 14:15:00,69.77,69.81,69.76,69.79,18213.0,53.2897,53.3203,53.2821,53.305,18213.0
2018-03-20 14:20:00,69.79,69.82,69.76,69.81,30417.0,53.305,53.3279,53.2821,53.3203,30417.0
2018-03-20 14:25:00,69.82,69.85,69.78,69.83,26233.0,53.3279,53.3508,53.2974,53.3356,26233.0
2018-03-20 14:30:00,69.83,70.01,69.83,70.0,47298.0,53.3356,53.473,53.3356,53.4654,47298.0
2018-03-20 14:35:00,70.0,70.02,69.99,70.01,43995.0,53.4654,53.4807,53.4578,53.473,43995.0
2018-03-20 14:40:00,70.01,70.11,69.99,70.1,16990.0,53.473,53.5494,53.4578,53.5418,16990.0
2018-03-20 14:45:00,70.1,70.14,70.1,70.11,19017.0,53.5418,53.5723,53.5418,53.5494,19017.0
2018-03-20 14:50:00,70.12,70.14,70.01,70.05,27786.0,53.5571,53.5723,53.473,53.5036,27786.0
2018-03-20 14:55:00,70.04,70.07,70.0,70.05,19798.0,53.496,53.5189,53.4654,53.5036,19798.0
2018-03-20 15:00:00,70.05,70.09,70.04,70.05,16724.0,53.5036,53.5341,53.496,53.5036,16724.0
2018-03-20 15:05:00,70.06,70.17,70.05,70.17,46735.0,53.5112,53.5952,53.5036,53.5952,46735.0
2018-03-20 15:10:00,70.17,70.23,70.16,70.2,60074.0,53.5952,53.6411,53.5876,53.6182,60074.0
2018-03-20 15:15:00,70.2,70.22,70.1,70.1,45501.0,53.6182,53.6334,53.5418,53.5418,45501.0
2018-03-20 15:20:00,70.11,70.2,70.11,70.12,21865.0,53.5494,53.6182,53.5494,53.5571,21865.0
2018-03-20 15:25:00,70.12,70.15,70.09,70.12,29250.0,53.5571,53.58,53.5341,53.5571,29250.0
2018-03-20 15:30:00,70.12,70.15,70.09,70.1,33858.0,53.5571,53.58,53.5341,53.5418,33858.0
2018-03-20 15:35:00,70.11,70.11,70.07,70.1,65384.0,53.5494,53.5494,53.5189,53.5418,65384.0
2018-03-20 15:40:00,70.1,70.12,70.08,70.09,58668.0,53.5418,53.5571,53.5265,53.5341,58668.0
2018-03-20 15:45:00,70.08,70.12,69.99,70.09,108480.0,53.5265,53.5571,53.4578,53.5341,108480.0
2018-03-20 15:50:00,70.08,70.08,70.0,70.07,88402.0,53.5265,53.5265,53.4654,53.5189,88402.0
2018-03-20 15:55:00,70.06,70.08,70.02,70.03,207825.0,53.5112,53.5265,53.4807,53.4883,207825.0
2018-03-21 09:30:00,69.52,69.81,69.41,69.81,126548.0,53.4479,53.6709,53.3633,53.6709,126548.0
2018-03-21 09:35:00,69.78,69.79,69.43,69.5,39297.0,53.6478,53.6555,53.3787,53.4325,39297.0
2018-03-21 09:40:00,69.52,69.54,69.17,69.17,36539.0,53.4479,53.4633,53.1788,53.1788,36539.0
2018-03-21 09:45:00,69.18,69.45,69.16,69.24,58518.0,53.1865,53.3941,53.1711,53.2326,58518.0
2018-03-21 09:50:00,69.27,69.27,69.04,69.05,39397.0,53.2557,53.2557,53.0789,53.0866,39397.0
2018-03-21 09:55:00,69.05,69.11,68.91,69.02,30688.0,53.0866,53.1327,52.9789,53.0635,30688.0
2018-03-21 10:00:00,69.01,69.1,68.97,69.07,27623.0,53.0558,53.125,53.0251,53.1019,27623.0
2018-03-21 10:05:00,69.05,69.05,68.83,68.83,28361.0,53.0866,53.0866,52.9174,52.9174,28361.0
2018-03-21 10:10:00,68.84,68.94,68.79,68.9,36546.0,52.9251,53.002,52.8867,52.9712,36546.0
2018-03-21 10:15:00,68.89,68.99,68.87,68.93,49161.0,52.9636,53.0404,52.9482,52.9943,49161.0
2018-03-21 10:20:00,68.94,68.99,68.85,68.89,20520.0,53.002,53.0404,52.9328,52.9636,20520.0
2018-03-21 10:25:00,68.89,68.96,68.78,68.8,15222.0,52.9636,53.0174,52.879,52.8944,15222.0
2018-03-21 10:30:00,68.79,68.84,68.67,68.72,33797.0,52.8867,52.9251,52.7944,52.8329,33797.0
2018-03-21 10:35:00,68.74,68.76,68.69,68.7,22066.0,52.8482,52.8636,52.8098,52.8175,22066.0
2018-03-21 10:40:00,68.71,68.76,68.65,68.67,26190.0,52.8252,52.8636,52.779,52.7944,26190.0
2018-03-21 10:45:00,68.67,68.9,68.66,68.82,39991.0,52.7944,52.9712,52.7867,52.9097,39991.0
2018-03-21 10:50:00,68.83,68.87,68.72,68.85,31572.0,52.9174,52.9482,52.8329,52.9328,31572.0
2018-03-21 10:55:00,68.85,68.91,68.78,68.83,24489.0,52.9328,52.9789,52.879,52.9174,24489.0
2018-03-21 11:00:00,68.82,68.84,68.72,68.76,18523.0,52.9097,52.9251,52.8329,52.8636,18523.0
2018-03-21 11:05:00,68.76,68.79,68.68,68.76,25951.0,52.8636,52.8867,52.8021,52.8636,25951.0
2018-03-21 11:10:00,68.76,68.83,68.71,68.73,22738.0,52.8636,52.9174,52.8252,52.8405,22738.0
2018-03-21 11:15:00,68.73,68.74,68.66,68.69,21280.0,52.8405,52.8482,52.7867,52.8098,21280.0
2018-03-21 11:20:00,68.7,68.74,68.61,68.73,21518.0,52.8175,52.8482,52.7483,52.8405,21518.0
2018-03-21 11:25:00,68.74,68.8,68.64,68.67,17539.0,52.8482,52.8944,52.7714,52.7944,17539.0
2018-03-21 11:30:00,68.69,68.69,68.54,68.55,19385.0,52.8098,52.8098,52.6945,52.7022,19385.0
2018-03-21 11:35:00,68.54,68.61,68.47,68.52,21765.0,52.6945,52.7483,52.6407,52.6791,21765.0
2018-03-21 11:40:00,68.53,68.61,68.41,68.59,28160.0,52.6868,52.7483,52.5945,52.7329,28160.0
2018-03-21 11:45:00,68.6,68.65,68.55,68.56,21637.0,52.7406,52.779,52.7022,52.7098,21637.0
2018-03-21 11:50:00,68.54,68.72,68.53,68.68,29077.0,52.6945,52.8329,52.6868,52.8021,29077.0
2018-03-21 11:55:00,68.69,68.77,68.61,68.61,27469.0,52.8098,52.8713,52.7483,52.7483,27469.0
2018-03-21 12:00:00,68.61,68.66,68.59,68.64,15214.0,52.7483,52.7867,52.7329,52.7714,15214.0
2018-03-21 12:05:00,68.65,68.76,68.59,68.76,14826.0,52.779,52.8636,52.7329,52.8636,14826.0
2018-03-21 12:10:00,68.76,68.82,68.72,68.8,16115.0,52.8636,52.9097,52.8329,52.8944,16115.0
2018-03-21 12:15:00,68.81,68.83,68.73,68.81,14587.0,52.9021,52.9174,52.8405,52.9021,14587.0
2018-03-21 12:20:00,68.8,68.81,68.78,68.79,11450.0,52.8944,52.9021,52.879,52.8867,11450.0
2018-03-21 12:25:00,68.79,68.8,68.73,68.73,13724.0,52.8867,52.8944,52.8405,52.8405,13724.0
2018-03-21 12:30:00,68.73,68.76,68.63,68.67,21093.0,52.8405,52.8636,52.7637,52.7944,21093.0
2018-03-21 12:35:00,68.66,68.73,68.65,68.69,13210.0,52.7867,52.8405,52.779,52.8098,13210.0
2018-03-21 12:40:00,68.71,68.75,68.69,68.73,17143.0,52.8252,52.8559,52.8098,52.8405,17143.0
2018-03-21 12:45:00,68.74,68.8,68.71,68.8,14386.0,52.8482,52.8944,52.8252,52.8944,14386.0
2018-03-21 12:50:00,68.81,68.84,68.76,68.8,16273.0,52.9021,52.9251,52.8636,52.8944,16273.0
2018-03-21 12:55:00,68.79,68.79,68.71,68.76,10767.0,52.8867,52.8867,52.8252,52.8636,10767.0
2018-03-21 13:00:00,68.77,68.8,68.63,68.66,25295.0,52.8713,52.8944,52.7637,52.7867,25295.0
2018-03-21 13:05:00,68.66,68.78,68.64,68.73,11246.0,52.7867,52.879,52.7714,52.8405,11246.0
2018-03-21 13:10:00,68.75,68.75,68.68,68.71,18338.0,52.8559,52.8559,52.8021,52.8252,18338.0
2018-03-21 13:15:00,68.72,68.73,68.63,68.67,17524.0,52.8329,52.8405,52.7637,52.7944,17524.0
2018-03-21 13:20:00,68.65,68.73,68.65,68.72,17209.0,52.779,52.8405,52.779,52.8329,17209.0
2018-03-21 13:25:00,68.7,68.71,68.62,68.64,11897.0,52.8175,52.8252,52.756,52.7714,11897.0
2018-03-21 13:30:00,68.65,68.67,68.61,68.64,11667.0,52.779,52.7944,52.7483,52.7714,11667.0
2018-03-21 13:35:00,68.63,68.65,68.57,68.59,14560.0,52.7637,52.779,52.7175,52.7329,14560.0
2018-03-21 13:40:00,68.59,68.6,68.55,68.55,18093.0,52.7329,52.7406,52.7022,52.7022,18093.0
2018-03-21 13:45:00,68.56,68.71,68.56,68.7,11284.0,52.7098,52.8252,52.7098,52.8175,11284.0
2018-03-21 13:50:00,68.71,68.78,68.69,68.78,79431.0,52.8252,52.879,52.8098,52.879,79431.0
2018-03-21 13:55:00,68.8,68.89,68.75,68.76,29179.0,52.8944,52.9636,52.8559,52.8636,29179.0
2018-03-21 14:00:00,68.76,68.96,68.61,68.77,68124.0,52.8636,53.0174,52.7483,52.8713,68124.0
2018-03-21 14:05:00,68.77,68.86,68.73,68.8,27506.0,52.8713,52.9405,52.8405,52.8944,27506.0
2018-03-21 14:10:00,68.82,68.88,68.74,68.8,23832.0,52.9097,52.9559,52.8482,52.8944,23832.0
2018-03-21 14:15:00,68.79,68.92,68.79,68.83,32502.0,52.8867,52.9866,52.8867,52.9174,32502.0
2018-03-21 14:20:00,68.83,68.89,68.77,68.83,56995.0,52.9174,52.9636,52.8713,52.9174,56995.0
2018-03-21 14:25:00,68.83,68.86,68.75,68.86,47554.0,52.9174,52.9405,52.8559,52.9405,47554.0
2018-03-21 14:30:00,68.84,68.96,68.79,68.93,26289.0,52.9251,53.0174,52.8867,52.9943,26289.0
2018-03-21 14:35:00,68.96,69.0,68.79,68.79,32401.0,53.0174,53.0481,52.8867,52.8867,32401.0
2018-03-21 14:40:00,68.81,68.84,68.65,68.78,62451.0,52.9021,52.9251,52.779,52.879,62451.0
2018-03-21 14:45:00,68.78,68.79,68.67,68.72,31740.0,52.879,52.8867,52.7944,52.8329,31740.0
2018-03-21 14:50:00,68.72,68.79,68.67,68.71,48577.0,52.8329,52.8867,52.7944,52.8252,48577.0
2018-03-21 14:55:00,68.74,68.76,68.7,68.74,16720.0,52.8482,52.8636,52.8175,52.8482,16720.0
2018-03-21 15:00:00,68.73,68.9,68.71,68.83,24917.0,52.8405,52.9712,52.8252,52.9174,24917.0
2018-03-21 15:05:00,68.84,68.85,68.7,68.84,17688.0,52.9251,52.9328,52.8175,52.9251,17688.0
2018-03-21 15:10:00,68.87,69.06,68.85,69.05,47308.0,52.9482,53.0943,52.9328,53.0866,47308.0
2018-03-21 15:15:00,69.05,69.06,68.88,68.91,118269.0,53.0866,53.0943,52.9559,52.9789,118269.0
2018-03-21 15:20:00,68.91,68.95,68.84,68.89,18351.0,52.9789,53.0097,52.9251,52.9636,18351.0
2018-03-21 15:25:00,68.89,68.89,68.68,68.71,48852.0,52.9636,52.9636,52.8021,52.8252,48852.0
2018-03-21 15:30:00,68.71,68.72,68.62,68.65,45362.0,52.8252,52.8329,52.756,52.779,45362.0
2018-03-21 15:35:00,68.65,68.72,68.63,68.7,45735.0,52.779,52.8329,52.7637,52.8175,45735.0
2018-03-21 15:40:00,68.7,68.76,68.59,68.61,77431.0,52.8175,52.8636,52.7329,52.7483,77431.0
2018-03-21 15:45:00,68.59,68.69,68.57,68.68,87684.0,52.7329,52.8098,52.7175,52.8021,87684.0
2018-03-21 15:50:00,68.65,68.65,68.53,68.57,83585.0,52.779,52.779,52.6868,52.7175,83585.0
2018-03-21 15:55:00,68.56,68.57,68.43,68.43,188924.0,52.7098,52.7175,52.6099,52.6099,188924.0
2018-03-22 09:30:00,67.89,68.25,67.66,68.23,71125.0,52.1947,52.4715,52.0179,52.4561,71125.0
2018-03-22 09:35:00,68.17,68.37,67.86,68.02,88981.0,52.41,52.5638,52.1717,52.2947,88981.0
2018-03-22 09:40:00,68.02,68.13,67.86,68.09,50301.0,52.2947,52.3793,52.1717,52.3485,50301.0
2018-03-22 09:45:00,68.06,68.19,67.87,68.15,29215.0,52.3254,52.4254,52.1794,52.3946,29215.0
2018-03-22 09:50:00,68.15,68.22,67.99,68.06,32109.0,52.3946,52.4485,52.2716,52.3254,32109.0
2018-03-22 09:55:00,68.07,68.18,68.02,68.09,13127.0,52.3331,52.4177,52.2947,52.3485,13127.0
2018-03-22 10:00:00,68.09,68.14,68.01,68.13,7954.0,52.3485,52.3869,52.287,52.3793,7954.0
2018-03-22 10:05:00,68.14,68.29,68.12,68.29,15525.0,52.3869,52.5023,52.3716,52.5023,15525.0
2018-03-22 10:10:00,68.29,68.29,68.14,68.19,16207.0,52.5023,52.5023,52.3869,52.4254,16207.0
2018-03-22 10:15:00,68.17,68.18,68.05,68.1,11645.0,52.41,52.4177,52.3178,52.3562,11645.0
2018-03-22 10:20:00,68.1,68.1,67.96,67.96,14425.0,52.3562,52.3562,52.2486,52.2486,14425.0
2018-03-22 10:25:00,67.99,68.01,67.87,67.94,23224.0,52.2716,52.287,52.1794,52.2332,23224.0
2018-03-22 10:30:00,67.96,67.98,67.9,67.9,17367.0,52.2486,52.2639,52.2024,52.2024,17367.0
2018-03-22 10:35:00,67.9,67.94,67.8,67.84,31759.0,52.2024,52.2332,52.1256,52.1563,31759.0
2018-03-22 10:40:00,67.82,67.84,67.75,67.8,54193.0,52.1409,52.1563,52.0871,52.1256,54193.0
2018-03-22 10:45:00,67.8,67.81,67.61,67.64,45295.0,52.1256,52.1332,51.9795,52.0025,45295.0
2018-03-22 10:50:00,67.64,67.71,67.53,67.55,26861.0,52.0025,52.0564,51.918,51.9333,26861.0
2018-03-22 10:55:00,67.54,67.55,67.31,67.32,47299.0,51.9257,51.9333,51.7488,51.7565,47299.0
2018-03-22 11:00:00,67.32,67.39,67.2,67.26,44576.0,51.7565,51.8103,51.6643,51.7104,44576.0
2018-03-22 11:05:00,67.25,67.31,67.21,67.31,20209.0,51.7027,51.7488,51.672,51.7488,20209.0
2018-03-22 11:10:00,67.31,67.36,67.26,67.27,63659.0,51.7488,51.7873,51.7104,51.7181,63659.0
2018-03-22 11:15:00,67.26,67.43,67.21,67.43,43998.0,51.7104,51.8411,51.672,51.8411,43998.0
2018-03-22 11:20:00,67.4,67.4,67.2,67.21,44276.0,51.818,51.818,51.6643,51.672,44276.0
2018-03-22 11:25:00,67.21,67.21,67.07,67.14,21978.0,51.672,51.672,51.5643,51.6181,21978.0
2018-03-22 11:30:00,67.15,67.24,67.09,67.09,28772.0,51.6258,51.695,51.5797,51.5797,28772.0
2018-03-22 11:35:00,67.12,67.15,66.98,67.05,30674.0,51.6028,51.6258,51.4951,51.5489,30674.0
2018-03-22 11:40:00,67.06,67.1,66.98,67.08,15801.0,51.5566,51.5874,51.4951,51.572,15801.0
2018-03-22 11:45:00,67.06,67.13,67.01,67.08,27832.0,51.5566,51.6104,51.5182,51.572,27832.0
2018-03-22 11:50:00,67.09,67.14,67.06,67.1,32331.0,51.5797,51.6181,51.5566,51.5874,32331.0
2018-03-22 11:55:00,67.11,67.17,67.08,67.15,35218.0,51.5951,51.6412,51.572,51.6258,35218.0
2018-03-22 12:00:00,67.15,67.25,67.05,67.25,50250.0,51.6258,51.7027,51.5489,51.7027,50250.0
2018-03-22 12:05:00,67.24,67.31,67.15,67.15,25814.0,51.695,51.7488,51.6258,51.6258,25814.0
2018-03-22 12:10:00,67.16,67.25,67.1,67.14,40965.0,51.6335,51.7027,51.5874,51.6181,40965.0
2018-03-22 12:15:00,67.14,67.4,67.08,67.32,52621.0,51.6181,51.818,51.572,51.7565,52621.0
2018-03-22 12:20:00,67.32,67.47,67.28,67.43,26382.0,51.7565,51.8718,51.7258,51.8411,26382.0
2018-03-22 12:25:00,67.44,67.68,67.4,67.68,46993.0,51.8488,52.0333,51.818,52.0333,46993.0
2018-03-22 12:30:00,67.67,67.77,67.64,67.75,39210.0,52.0256,52.1025,52.0025,52.0871,39210.0
2018-03-22 12:35:00,67.75,67.76,67.72,67.74,42100.0,52.0871,52.0948,52.064,52.0794,42100.0
2018-03-22 12:40:00,67.74,67.76,67.7,67.72,30834.0,52.0794,52.0948,52.0487,52.064,30834.0
2018-03-22 12:45:00,67.72,67.78,67.63,67.76,22652.0,52.064,52.1102,51.9949,52.0948,22652.0
2018-03-22 12:50:00,67.76,67.83,67.72,67.76,12648.0,52.0948,52.1486,52.064,52.0948,12648.0
2018-03-22 12:55:00,67.75,67.84,67.72,67.83,12042.0,52.0871,52.1563,52.064,52.1486,12042.0
2018-03-22 13:00:00,67.8,67.8,67.7,67.75,24357.0,52.1256,52.1256,52.0487,52.0871,24357.0
2018-03-22 13:05:00,67.75,67.75,67.66,67.66,17200.0,52.0871,52.0871,52.0179,52.0179,17200.0
2018-03-22 13:10:00,67.67,67.69,67.57,67.66,31418.0,52.0256,52.041,51.9487,52.0179,31418.0
2018-03-22 13:15:00,67.68,67.71,67.62,67.67,8159.0,52.0333,52.0564,51.9872,52.0256,8159.0
2018-03-22 13:20:00,67.66,67.85,67.64,67.82,19167.0,52.0179,52.164,52.0025,52.1409,19167.0
2018-03-22 13:25:00,67.82,67.93,67.76,67.87,33840.0,52.1409,52.2255,52.0948,52.1794,33840.0
2018-03-22 13:30:00,67.87,68.02,67.85,68.02,36697.0,52.1794,52.2947,52.164,52.2947,36697.0
2018-03-22 13:35:00,68.04,68.07,67.93,67.97,11068.0,52.3101,52.3331,52.2255,52.2563,11068.0
2018-03-22 13:40:00,67.99,68.05,67.97,68.0,7834.0,52.2716,52.3178,52.2563,52.2793,7834.0
2018-03-22 13:45:00,68.03,68.1,67.95,68.04,16586.0,52.3024,52.3562,52.2409,52.3101,16586.0
2018-03-22 13:50:00,68.04,68.22,68.04,68.16,27910.0,52.3101,52.4485,52.3101,52.4023,27910.0
2018-03-22 13:55:00,68.16,68.19,68.08,68.13,12372.0,52.4023,52.4254,52.3408,52.3793,12372.0
2018-03-22 14:00:00,68.14,68.16,68.06,68.1,41008.0,52.3869,52.4023,52.3254,52.3562,41008.0
2018-03-22 14:05:00,68.1,68.12,67.99,67.99,22174.0,52.3562,52.3716,52.2716,52.2716,22174.0
2018-03-22 14:10:00,67.99,68.12,67.96,68.12,16583.0,52.2716,52.3716,52.2486,52.3716,16583.0
2018-03-22 14:15:00,68.1,68.12,68.02,68.02,9284.0,52.3562,52.3716,52.2947,52.2947,9284.0
2018-03-22 14:20:00,68.0,68.01,67.93,67.93,10208.0,52.2793,52.287,52.2255,52.2255,10208.0
2018-03-22 14:25:00,67.93,68.0,67.89,67.98,22479.0,52.2255,52.2793,52.1947,52.2639,22479.0
2018-03-22 14:30:00,67.97,67.98,67.89,67.97,12502.0,52.2563,52.2639,52.1947,52.2563,12502.0
2018-03-22 14:35:00,67.97,68.03,67.9,68.03,10863.0,52.2563,52.3024,52.2024,52.3024,10863.0
2018-03-22 14:40:00,68.03,68.03,67.95,68.0,11409.0,52.3024,52.3024,52.2409,52.2793,11409.0
2018-03-22 14:45:00,68.01,68.1,67.98,68.04,10210.0,52.287,52.3562,52.2639,52.3101,10210.0
2018-03-22 14:50:00,68.03,68.05,67.89,67.89,27102.0,52.3024,52.3178,52.1947,52.1947,27102.0
2018-03-22 14:55:00,67.89,67.95,67.82,67.86,22821.0,52.1947,52.2409,52.1409,52.1717,22821.0
2018-03-22 15:00:00,67.85,68.04,67.84,67.92,40066.0,52.164,52.3101,52.1563,52.2178,40066.0
2018-03-22 15:05:00,67.91,67.95,67.85,67.86,14916.0,52.2101,52.2409,52.164,52.1717,14916.0
2018-03-22 15:10:00,67.83,67.92,67.81,67.81,18607.0,52.1486,52.2178,52.1332,52.1332,18607.0
2018-03-22 15:15:00,67.82,67.85,67.71,67.74,20710.0,52.1409,52.164,52.0564,52.0794,20710.0
2018-03-22 15:20:00,67.77,67.87,67.75,67.83,19581.0,52.1025,52.1794,52.0871,52.1486,19581.0
2018-03-22 15:25:00,67.81,67.85,67.67,67.67,24073.0,52.1332,52.164,52.0256,52.0256,24073.0
2018-03-22 15:30:00,67.67,67.71,67.6,67.71,44502.0,52.0256,52.0564,51.9718,52.0564,44502.0
2018-03-22 15:35:00,67.72,67.78,67.68,67.72,43692.0,52.064,52.1102,52.0333,52.064,43692.0
2018-03-22 15:40:00,67.71,67.73,67.64,67.64,49480.0,52.0564,52.0717,52.0025,52.0025,49480.0
2018-03-22 15:45:00,67.63,67.65,67.41,67.44,111473.0,51.9949,52.0102,51.8257,51.8488,111473.0
2018-03-22 15:50:00,67.46,67.63,67.37,67.45,70864.0,51.8642,51.9949,51.795,51.8565,70864.0
2018-03-22 15:55:00,67.44,67.44,67.25,67.26,218527.0,51.8488,51.8488,51.7027,51.7104,218527.0
2018-03-23 09:30:00,67.43,67.99,67.37,67.98,66401.0,51.8411,52.2716,51.795,52.2639,66401.0
2018-03-23 09:35:00,67.97,67.97,67.57,67.84,28826.0,52.2563,52.2563,51.9487,52.1563,28826.0
2018-03-23 09:40:00,67.83,67.87,67.67,67.74,27580.0,52.1486,52.1794,52.0256,52.0794,27580.0
2018-03-23 09:45:00,67.75,67.77,67.6,67.64,20904.0,52.0871,52.1025,51.9718,52.0025,20904.0
2018-03-23 09:50:00,67.7,67.81,67.64,67.81,30730.0,52.0487,52.1332,52.0025,52.1332,30730.0
2018-03-23 09:55:00,67.81,68.0,67.81,67.86,45942.0,52.1332,52.2793,52.1332,52.1717,45942.0
2018-03-23 10:00:00,67.87,67.91,67.8,67.82,17917.0,52.1794,52.2101,52.1256,52.1409,17917.0
2018-03-23 10:05:00,67.86,67.87,67.68,67.85,45639.0,52.1717,52.1794,52.0333,52.164,45639.0
2018-03-23 10:10:00,67.86,68.13,67.83,68.1,53666.0,52.1717,52.3793,52.1486,52.3562,53666.0
2018-03-23 10:15:00,68.1,68.2,68.07,68.1,34414.0,52.3562,52.4331,52.3331,52.3562,34414.0
2018-03-23 10:20:00,68.11,68.12,67.92,67.95,32670.0,52.3639,52.3716,52.2178,52.2409,32670.0
2018-03-23 10:25:00,67.95,68.17,67.94,68.15,18970.0,52.2409,52.41,52.2332,52.3946,18970.0
2018-03-23 10:30:00,68.15,68.25,68.07,68.24,15269.0,52.3946,52.4715,52.3331,52.4638,15269.0
2018-03-23 10:35:00,68.26,68.26,68.16,68.16,17544.0,52.4792,52.4792,52.4023,52.4023,17544.0
2018-03-23 10:40:00,68.2,68.31,68.17,68.2,12388.0,52.4331,52.5176,52.41,52.4331,12388.0
2018-03-23 10:45:00,68.24,68.29,68.15,68.23,14699.0,52.4638,52.5023,52.3946,52.4561,14699.0
2018-03-23 10:50:00,68.21,68.29,68.15,68.25,20194.0,52.4408,52.5023,52.3946,52.4715,20194.0
2018-03-23 10:55:00,68.25,68.33,68.19,68.33,17239.0,52.4715,52.533,52.4254,52.533,17239.0
2018-03-23 11:00:00,68.33,68.38,68.23,68.28,21108.0,52.533,52.5715,52.4561,52.4946,21108.0
2018-03-23 11:05:00,68.3,68.35,68.27,68.3,15174.0,52.51,52.5484,52.4869,52.51,15174.0
2018-03-23 11:10:00,68.31,68.36,68.23,68.36,24993.0,52.5176,52.5561,52.4561,52.5561,24993.0
2018-03-23 11:15:00,68.35,68.5,68.35,68.46,27154.0,52.5484,52.6637,52.5484,52.633,27154.0
2018-03-23 11:20:00,68.46,68.52,68.43,68.51,24324.0,52.633,52.6791,52.6099,52.6714,24324.0
2018-03-23 11:25:00,68.52,68.56,68.43,68.43,20835.0,52.6791,52.7098,52.6099,52.6099,20835.0
2018-03-23 11:30:00,68.43,68.49,68.38,68.42,28480.0,52.6099,52.656,52.5715,52.6022,28480.0
2018-03-23 11:35:00,68.43,68.51,68.24,68.24,32034.0,52.6099,52.6714,52.4638,52.4638,32034.0
2018-03-23 11:40:00,68.24,68.24,68.12,68.14,57718.0,52.4638,52.4638,52.3716,52.3869,57718.0
2018-03-23 11:45:00,68.14,68.14,67.91,67.95,17054.0,52.3869,52.3869,52.2101,52.2409,17054.0
2018-03-23 11:50:00,67.95,67.97,67.79,67.85,26276.0,52.2409,52.2563,52.1179,52.164,26276.0
2018-03-23 11:55:00,67.86,67.89,67.75,67.75,19773.0,52.1717,52.1947,52.0871,52.0871,19773.0
2018-03-23 12:00:00,67.77,67.96,67.77,67.88,19346.0,52.1025,52.2486,52.1025,52.1871,19346.0
2018-03-23 12:05:00,67.88,67.99,67.76,67.88,38585.0,52.1871,52.2716,52.0948,52.1871,38585.0
2018-03-23 12:10:00,67.88,67.89,67.72,67.75,37451.0,52.1871,52.1947,52.064,52.0871,37451.0
2018-03-23 12:15:00,67.75,67.79,67.61,67.62,21338.0,52.0871,52.1179,51.9795,51.9872,21338.0
2018-03-23 12:20:00,67.62,67.68,67.54,67.57,17866.0,51.9872,52.0333,51.9257,51.9487,17866.0
2018-03-23 12:25:00,67.58,67.69,67.57,67.62,22020.0,51.9564,52.041,51.9487,51.9872,22020.0
2018-03-23 12:30:00,67.62,67.65,67.51,67.51,21940.0,51.9872,52.0102,51.9026,51.9026,21940.0
2018-03-23 12:35:00,67.51,67.52,67.42,67.42,20946.0,51.9026,51.9103,51.8334,51.8334,20946.0
2018-03-23 12:40:00,67.43,67.46,67.38,67.41,17020.0,51.8411,51.8642,51.8027,51.8257,17020.0
2018-03-23 12:45:00,67.42,67.59,67.41,67.55,21572.0,51.8334,51.9641,51.8257,51.9333,21572.0
2018-03-23 12:50:00,67.59,67.66,67.52,67.64,13171.0,51.9641,52.0179,51.9103,52.0025,13171.0
2018-03-23 12:55:00,67.64,67.65,67.52,67.55,13075.0,52.0025,52.0102,51.9103,51.9333,13075.0
2018-03-23 13:00:00,67.56,67.61,67.47,67.6,13315.0,51.941,51.9795,51.8718,51.9718,13315.0
2018-03-23 13:05:00,67.61,67.75,67.57,67.74,12344.0,51.9795,52.0871,51.9487,52.0794,12344.0
2018-03-23 13:10:00,67.75,68.05,67.75,68.0,59084.0,52.0871,52.3178,52.0871,52.2793,59084.0
2018-03-23 13:15:00,68.0,68.01,67.87,67.93,34063.0,52.2793,52.287,52.1794,52.2255,34063.0
2018-03-23 13:20:00,67.92,68.1,67.85,68.09,24780.0,52.2178,52.3562,52.164,52.3485,24780.0
2018-03-23 13:25:00,68.08,68.1,67.97,68.05,14348.0,52.3408,52.3562,52.2563,52.3178,14348.0
2018-03-23 13:30:00,68.05,68.14,67.94,68.01,16474.0,52.3178,52.3869,52.2332,52.287,16474.0
2018-03-23 13:35:00,68.01,68.01,67.89,67.91,13984.0,52.287,52.287,52.1947,52.2101,13984.0
2018-03-23 13:40:00,67.9,67.93,67.81,67.88,13391.0,52.2024,52.2255,52.1332,52.1871,13391.0
2018-03-23 13:45:00,67.87,68.06,67.87,68.06,21613.0,52.1794,52.3254,52.1794,52.3254,21613.0
2018-03-23 13:50:00,68.06,68.22,68.06,68.2,19814.0,52.3254,52.4485,52.3254,52.4331,19814.0
2018-03-23 13:55:00,68.2,68.2,68.08,68.09,16587.0,52.4331,52.4331,52.3408,52.3485,16587.0
2018-03-23 14:00:00,68.09,68.18,67.98,68.06,41731.0,52.3485,52.4177,52.2639,52.3254,41731.0
2018-03-23 14:05:00,68.07,68.07,67.94,67.98,18120.0,52.3331,52.3331,52.2332,52.2639,18120.0
2018-03-23 14:10:00,67.98,67.99,67.84,67.85,17519.0,52.2639,52.2716,52.1563,52.164,17519.0
2018-03-23 14:15:00,67.85,67.91,67.74,67.9,30902.0,52.164,52.2101,52.0794,52.2024,30902.0
2018-03-23 14:20:00,67.9,67.98,67.86,67.91,28567.0,52.2024,52.2639,52.1717,52.2101,28567.0
2018-03-23 14:25:00,67.91,68.07,67.82,68.07,52372.0,52.2101,52.3331,52.1409,52.3331,52372.0
2018-03-23 14:30:00,68.07,68.08,67.9,67.93,35475.0,52.3331,52.3408,52.2024,52.2255,35475.0
2018-03-23 14:35:00,67.93,67.95,67.87,67.89,16436.0,52.2255,52.2409,52.1794,52.1947,16436.0
2018-03-23 14:40:00,67.89,67.94,67.81,67.87,16770.0,52.1947,52.2332,52.1332,52.1794,16770.0
2018-03-23 14:45:00,67.85,67.86,67.61,67.68,31402.0,52.164,52.1717,51.9795,52.0333,31402.0
2018-03-23 14:50:00,67.68,67.69,67.52,67.65,45866.0,52.0333,52.041,51.9103,52.0102,45866.0
2018-03-23 14:55:00,67.63,67.63,67.28,67.4,41605.0,51.9949,51.9949,51.7258,51.818,41605.0
2018-03-23 15:00:00,67.41,67.48,67.25,67.25,33416.0,51.8257,51.8795,51.7027,51.7027,33416.0
2018-03-23 15:05:00,67.26,67.3,67.22,67.23,35580.0,51.7104,51.7411,51.6796,51.6873,35580.0
2018-03-23 15:10:00,67.23,67.35,67.14,67.34,28892.0,51.6873,51.7796,51.6181,51.7719,28892.0
2018-03-23 15:15:00,67.34,67.54,67.34,67.37,35062.0,51.7719,51.9257,51.7719,51.795,35062.0
2018-03-23 15:20:00,67.37,67.38,67.11,67.11,26669.0,51.795,51.8027,51.5951,51.5951,26669.0
2018-03-23 15:25:00,67.11,67.27,67.08,67.18,50389.0,51.5951,51.7181,51.572,51.6489,50389.0
2018-03-23 15:30:00,67.19,67.27,67.07,67.12,59257.0,51.6566,51.7181,51.5643,51.6028,59257.0
2018-03-23 15:35:00,67.13,67.13,66.96,67.04,70324.0,51.6104,51.6104,51.4797,51.5413,70324.0
2018-03-23 15:40:00,67.04,67.16,66.9,66.94,145251.0,51.5413,51.6335,51.4336,51.4644,145251.0
2018-03-23 15:45:00,66.94,66.97,66.81,66.82,113443.0,51.4644,51.4874,51.3644,51.3721,113443.0
2018-03-23 15:50:00,66.84,66.84,66.66,66.66,148042.0,51.3875,51.3875,51.2491,51.2491,148042.0
2018-03-23 15:55:00,66.66,66.72,66.65,66.66,170618.0,51.2491,51.2952,51.2414,51.2491,170618.0
2018-03-26 09:30:00,67.9,68.65,67.88,68.56,82906.0,52.2024,52.779,52.1871,52.7098,82906.0
2018-03-26 09:35:00,68.56,68.63,68.28,68.47,34866.0,52.7098,52.7637,52.4946,52.6407,34866.0
2018-03-26 09:40:00,68.5,68.58,68.4,68.5,28691.0,52.6637,52.7252,52.5868,52.6637,28691.0
2018-03-26 09:45:00,68.48,68.57,68.22,68.26,31406.0,52.6483,52.7175,52.4485,52.4792,31406.0
2018-03-26 09:50:00,68.28,68.28,68.08,68.13,16291.0,52.4946,52.4946,52.3408,52.3793,16291.0
2018-03-26 09:55:00,68.15,68.28,68.14,68.22,21532.0,52.3946,52.4946,52.3869,52.4485,21532.0
2018-03-26 10:00:00,68.2,68.39,68.2,68.31,21539.0,52.4331,52.5792,52.4331,52.5176,21539.0
2018-03-26 10:05:00,68.33,68.38,68.28,68.38,8424.0,52.533,52.5715,52.4946,52.5715,8424.0
2018-03-26 10:10:00,68.37,68.39,68.23,68.27,14583.0,52.5638,52.5792,52.4561,52.4869,14583.0
2018-03-26 10:15:00,68.28,68.39,68.28,68.3,15996.0,52.4946,52.5792,52.4946,52.51,15996.0
2018-03-26 10:20:00,68.29,68.29,68.15,68.22,20567.0,52.5023,52.5023,52.3946,52.4485,20567.0
2018-03-26 10:25:00,68.22,68.24,68.12,68.13,19646.0,52.4485,52.4638,52.3716,52.3793,19646.0
2018-03-26 10:30:00,68.1,68.11,68.04,68.08,17996.0,52.3562,52.3639,52.3101,52.3408,17996.0
2018-03-26 10:35:00,68.08,68.18,68.08,68.18,13211.0,52.3408,52.4177,52.3408,52.4177,13211.0
2018-03-26 10:40:00,68.18,68.23,68.06,68.06,24791.0,52.4177,52.4561,52.3254,52.3254,24791.0
2018-03-26 10:45:00,68.06,68.11,67.95,68.07,19669.0,52.3254,52.3639,52.2409,52.3331,19669.0
2018-03-26 10:50:00,68.09,68.11,67.99,68.03,14472.0,52.3485,52.3639,52.2716,52.3024,14472.0
2018-03-26 10:55:00,68.04,68.15,68.0,68.0,10720.0,52.3101,52.3946,52.2793,52.2793,10720.0
2018-03-26 11:00:00,68.03,68.09,67.99,68.04,14915.0,52.3024,52.3485,52.2716,52.3101,14915.0
2018-03-26 11:05:00,68.02,68.03,67.92,68.03,35865.0,52.2947,52.3024,52.2178,52.3024,35865.0
2018-03-26 11:10:00,68.03,68.1,67.96,67.98,33138.0,52.3024,52.3562,52.2486,52.2639,33138.0
2018-03-26 11:15:00,67.98,68.01,67.81,67.86,45280.0,52.2639,52.287,52.1332,52.1717,45280.0
2018-03-26 11:20:00,67.86,67.97,67.76,67.97,31447.0,52.1717,52.2563,52.0948,52.2563,31447.0
2018-03-26 11:25:00,67.97,67.98,67.84,67.89,35638.0,52.2563,52.2639,52.1563,52.1947,35638.0
2018-03-26 11:30:00,67.89,68.05,67.76,68.03,42445.0,52.1947,52.3178,52.0948,52.3024,42445.0
2018-03-26 11:35:00,68.05,68.27,68.02,68.27,32611.0,52.3178,52.4869,52.2947,52.4869,32611.0
2018-03-26 11:40:00,68.28,68.49,68.27,68.46,39926.0,52.4946,52.656,52.4869,52.633,39926.0
2018-03-26 11:45:00,68.45,68.56,68.42,68.46,19354.0,52.6253,52.7098,52.6022,52.633,19354.0
2018-03-26 11:50:00,68.46,68.52,68.37,68.37,16285.0,52.633,52.6791,52.5638,52.5638,16285.0
2018-03-26 11:55:00,68.41,68.46,68.36,68.44,21708.0,52.5945,52.633,52.5561,52.6176,21708.0
2018-03-26 12:00:00,68.44,68.46,68.36,68.42,11148.0,52.6176,52.633,52.5561,52.6022,11148.0
2018-03-26 12:05:00,68.41,68.58,68.41,68.57,19636.0,52.5945,52.7252,52.5945,52.7175,19636.0
2018-03-26 12:10:00,68.57,68.8,68.56,68.8,34698.0,52.7175,52.8944,52.7098,52.8944,34698.0
2018-03-26 12:15:00,68.78,69.2,68.76,69.09,91240.0,52.879,53.2019,52.8636,53.1173,91240.0
2018-03-26 12:20:00,69.08,69.12,68.96,69.08,38365.0,53.1096,53.1404,53.0174,53.1096,38365.0
2018-03-26 12:25:00,69.05,69.18,69.03,69.03,44579.0,53.0866,53.1865,53.0712,53.0712,44579.0
2018-03-26 12:30:00,69.03,69.11,69.03,69.08,26036.0,53.0712,53.1327,53.0712,53.1096,26036.0
2018-03-26 12:35:00,69.07,69.14,69.05,69.09,22397.0,53.1019,53.1558,53.0866,53.1173,22397.0
2018-03-26 12:40:00,69.11,69.25,69.11,69.18,32644.0,53.1327,53.2403,53.1327,53.1865,32644.0
2018-03-26 12:45:00,69.19,69.25,69.03,69.09,24374.0,53.1942,53.2403,53.0712,53.1173,24374.0
2018-03-26 12:50:00,69.07,69.22,69.06,69.16,32273.0,53.1019,53.2173,53.0943,53.1711,32273.0
2018-03-26 12:55:00,69.16,69.16,69.01,69.01,14625.0,53.1711,53.1711,53.0558,53.0558,14625.0
2018-03-26 13:00:00,69.03,69.23,69.03,69.15,31388.0,53.0712,53.225,53.0712,53.1634,31388.0
2018-03-26 13:05:00,69.14,69.21,69.09,69.18,10300.0,53.1558,53.2096,53.1173,53.1865,10300.0
2018-03-26 13:10:00,69.18,69.27,69.14,69.23,81590.0,53.1865,53.2557,53.1558,53.225,81590.0
2018-03-26 13:15:00,69.24,69.3,69.12,69.15,11867.0,53.2326,53.2788,53.1404,53.1634,11867.0
2018-03-26 13:20:00,69.14,69.14,69.0,69.02,9384.0,53.1558,53.1558,53.0481,53.0635,9384.0
2018-03-26 13:25:00,69.02,69.06,69.0,69.03,28824.0,53.0635,53.0943,53.0481,53.0712,28824.0
2018-03-26 13:30:00,69.03,69.06,68.97,68.97,14493.0,53.0712,53.0943,53.0251,53.0251,14493.0
2018-03-26 13:35:00,68.99,69.0,68.9,69.0,29456.0,53.0404,53.0481,52.9712,53.0481,29456.0
2018-03-26 13:40:00,69.01,69.02,68.93,68.94,14650.0,53.0558,53.0635,52.9943,53.002,14650.0
2018-03-26 13:45:00,68.92,68.93,68.81,68.86,12460.0,52.9866,52.9943,52.9021,52.9405,12460.0
2018-03-26 13:50:00,68.83,68.86,68.8,68.82,17598.0,52.9174,52.9405,52.8944,52.9097,17598.0
2018-03-26 13:55:00,68.82,68.83,68.77,68.81,22425.0,52.9097,52.9174,52.8713,52.9021,22425.0
2018-03-26 14:00:00,68.83,68.84,68.71,68.8,19299.0,52.9174,52.9251,52.8252,52.8944,19299.0
2018-03-26 14:05:00,68.8,68.85,68.72,68.77,52060.0,52.8944,52.9328,52.8329,52.8713,52060.0
2018-03-26 14:10:00,68.78,69.04,68.78,68.92,42453.0,52.879,53.0789,52.879,52.9866,42453.0
2018-03-26 14:15:00,68.91,68.93,68.79,68.88,29962.0,52.9789,52.9943,52.8867,52.9559,29962.0
2018-03-26 14:20:00,68.88,68.91,68.72,68.73,16726.0,52.9559,52.9789,52.8329,52.8405,16726.0
2018-03-26 14:25:00,68.73,68.76,68.68,68.69,25238.0,52.8405,52.8636,52.8021,52.8098,25238.0
2018-03-26 14:30:00,68.7,68.78,68.67,68.71,44784.0,52.8175,52.879,52.7944,52.8252,44784.0
2018-03-26 14:35:00,68.72,68.81,68.68,68.73,34710.0,52.8329,52.9021,52.8021,52.8405,34710.0
2018-03-26 14:40:00,68.74,69.04,68.72,68.98,61583.0,52.8482,53.0789,52.8329,53.0328,61583.0
2018-03-26 14:45:00,68.98,69.04,68.92,68.99,56522.0,53.0328,53.0789,52.9866,53.0404,56522.0
2018-03-26 14:50:00,68.99,69.2,68.99,69.18,38576.0,53.0404,53.2019,53.0404,53.1865,38576.0
2018-03-26 14:55:00,69.21,69.22,69.07,69.09,31106.0,53.2096,53.2173,53.1019,53.1173,31106.0
2018-03-26 15:00:00,69.11,69.25,69.09,69.2,17366.0,53.1327,53.2403,53.1173,53.2019,17366.0
2018-03-26 15:05:00,69.21,69.46,69.2,69.44,46032.0,53.2096,53.4018,53.2019,53.3864,46032.0
2018-03-26 15:10:00,69.44,69.46,69.33,69.36,25741.0,53.3864,53.4018,53.3018,53.3249,25741.0
2018-03-26 15:15:00,69.38,69.55,69.36,69.55,31207.0,53.3403,53.471,53.3249,53.471,31207.0
2018-03-26 15:20:00,69.55,69.71,69.54,69.7,41285.0,53.471,53.594,53.4633,53.5863,41285.0
2018-03-26 15:25:00,69.69,69.76,69.65,69.76,27824.0,53.5786,53.6324,53.5479,53.6324,27824.0
2018-03-26 15:30:00,69.76,69.88,69.72,69.8,55003.0,53.6324,53.7247,53.6017,53.6632,55003.0
2018-03-26 15:35:00,69.8,69.81,69.58,69.66,54573.0,53.6632,53.6709,53.494,53.5555,54573.0
2018-03-26 15:40:00,69.67,69.76,69.63,69.74,63126.0,53.5632,53.6324,53.5325,53.617,63126.0
2018-03-26 15:45:00,69.73,69.95,69.68,69.92,112800.0,53.6094,53.7785,53.5709,53.7554,112800.0
2018-03-26 15:50:00,69.92,69.93,69.69,69.69,105248.0,53.7554,53.7631,53.5786,53.5786,105248.0
2018-03-26 15:55:00,69.69,69.7,69.48,69.51,247166.0,53.5786,53.5863,53.4172,53.4402,247166.0
2018-03-27 09:30:00,69.68,69.68,69.22,69.31,91454.0,53.5709,53.5709,53.2173,53.2865,91454.0
2018-03-27 09:35:00,69.31,69.31,68.93,69.02,67648.0,53.2865,53.2865,52.9943,53.0635,67648.0
2018-03-27 09:40:00,68.98,68.99,68.69,68.89,19352.0,53.0328,53.0404,52.8098,52.9636,19352.0
2018-03-27 09:45:00,68.89,68.91,68.66,68.7,21095.0,52.9636,52.9789,52.7867,52.8175,21095.0
2018-03-27 09:50:00,68.68,68.82,68.67,68.73,23650.0,52.8021,52.9097,52.7944,52.8405,23650.0
2018-03-27 09:55:00,68.74,69.02,68.74,69.02,28169.0,52.8482,53.0635,52.8482,53.0635,28169.0
2018-03-27 10:00:00,69.0,69.0,68.74,68.8,90469.0,53.0481,53.0481,52.8482,52.8944,90469.0
2018-03-27 10:05:00,68.81,68.82,68.65,68.69,46902.0,52.9021,52.9097,52.779,52.8098,46902.0
2018-03-27 10:10:00,68.68,68.73,68.62,68.7,49179.0,52.8021,52.8405,52.756,52.8175,49179.0
2018-03-27 10:15:00,68.7,68.75,68.63,68.7,19950.0,52.8175,52.8559,52.7637,52.8175,19950.0
2018-03-27 10:20:00,68.72,68.76,68.69,68.74,10559.0,52.8329,52.8636,52.8098,52.8482,10559.0
2018-03-27 10:25:00,68.76,68.94,68.76,68.87,9222.0,52.8636,53.002,52.8636,52.9482,9222.0
2018-03-27 10:30:00,68.87,68.87,68.65,68.7,11981.0,52.9482,52.9482,52.779,52.8175,11981.0
2018-03-27 10:35:00,68.7,68.73,68.65,68.66,7200.0,52.8175,52.8405,52.779,52.7867,7200.0
2018-03-27 10:40:00,68.66,68.95,68.65,68.95,12752.0,52.7867,53.0097,52.779,53.0097,12752.0
2018-03-27 10:45:00,68.92,68.93,68.86,68.86,9050.0,52.9866,52.9943,52.9405,52.9405,9050.0
2018-03-27 10:50:00,68.88,68.88,68.76,68.8,16579.0,52.9559,52.9559,52.8636,52.8944,16579.0
2018-03-27 10:55:00,68.79,68.86,68.68,68.72,20541.0,52.8867,52.9405,52.8021,52.8329,20541.0
2018-03-27 11:00:00,68.73,68.75,68.65,68.7,22417.0,52.8405,52.8559,52.779,52.8175,22417.0
2018-03-27 11:05:00,68.7,68.77,68.68,68.77,8719.0,52.8175,52.8713,52.8021,52.8713,8719.0
2018-03-27 11:10:00,68.77,68.82,68.73,68.75,5950.0,52.8713,52.9097,52.8405,52.8559,5950.0
2018-03-27 11:15:00,68.72,68.79,68.7,68.76,11600.0,52.8329,52.8867,52.8175,52.8636,11600.0
2018-03-27 11:20:00,68.74,68.76,68.7,68.75,6150.0,52.8482,52.8636,52.8175,52.8559,6150.0
2018-03-27 11:25:00,68.75,68.75,68.61,68.64,12817.0,52.8559,52.8559,52.7483,52.7714,12817.0
2018-03-27 11:30:00,68.65,68.75,68.65,68.74,18860.0,52.779,52.8559,52.779,52.8482,18860.0
2018-03-27 11:35:00,68.73,68.77,68.67,68.77,8407.0,52.8405,52.8713,52.7944,52.8713,8407.0
2018-03-27 11:40:00,68.76,68.92,68.75,68.92,8417.0,52.8636,52.9866,52.8559,52.9866,8417.0
2018-03-27 11:45:00,68.92,68.92,68.82,68.86,13065.0,52.9866,52.9866,52.9097,52.9405,13065.0
2018-03-27 11:50:00,68.84,68.85,68.71,68.75,12506.0,52.9251,52.9328,52.8252,52.8559,12506.0
2018-03-27 11:55:00,68.75,68.75,68.65,68.65,9084.0,52.8559,52.8559,52.779,52.779,9084.0
2018-03-27 12:00:00,68.68,68.68,68.62,68.67,6938.0,52.8021,52.8021,52.756,52.7944,6938.0
2018-03-27 12:05:00,68.67,68.68,68.56,68.57,10475.0,52.7944,52.8021,52.7098,52.7175,10475.0
2018-03-27 12:10:00,68.57,68.68,68.57,68.66,11764.0,52.7175,52.8021,52.7175,52.7867,11764.0
2018-03-27 12:15:00,68.65,68.65,68.6,68.64,6711.0,52.779,52.779,52.7406,52.7714,6711.0
2018-03-27 12:20:00,68.62,68.63,68.54,68.58,6002.0,52.756,52.7637,52.6945,52.7252,6002.0
2018-03-27 12:25:00,68.58,68.58,68.49,68.52,10985.0,52.7252,52.7252,52.656,52.6791,10985.0
2018-03-27 12:30:00,68.51,68.51,68.4,68.43,14647.0,52.6714,52.6714,52.5868,52.6099,14647.0
2018-03-27 12:35:00,68.44,68.49,68.44,68.46,5740.0,52.6176,52.656,52.6176,52.633,5740.0
2018-03-27 12:40:00,68.45,68.51,68.4,68.47,7409.0,52.6253,52.6714,52.5868,52.6407,7409.0
2018-03-27 12:45:00,68.45,68.49,68.44,68.47,6365.0,52.6253,52.656,52.6176,52.6407,6365.0
2018-03-27 12:50:00,68.46,68.46,68.38,68.42,5593.0,52.633,52.633,52.5715,52.6022,5593.0
2018-03-27 12:55:00,68.44,68.45,68.38,68.39,8736.0,52.6176,52.6253,52.5715,52.5792,8736.0
2018-03-27 13:00:00,68.41,68.49,68.41,68.49,8447.0,52.5945,52.656,52.5945,52.656,8447.0
2018-03-27 13:05:00,68.51,68.54,68.48,68.52,7182.0,52.6714,52.6945,52.6483,52.6791,7182.0
2018-03-27 13:10:00,68.53,68.62,68.5,68.59,12811.0,52.6868,52.756,52.6637,52.7329,12811.0
2018-03-27 13:15:00,68.59,68.62,68.54,68.57,6422.0,52.7329,52.756,52.6945,52.7175,6422.0
2018-03-27 13:20:00,68.56,68.57,68.42,68.42,8429.0,52.7098,52.7175,52.6022,52.6022,8429.0
2018-03-27 13:25:00,68.43,68.48,68.38,68.38,4749.0,52.6099,52.6483,52.5715,52.5715,4749.0
2018-03-27 13:30:00,68.36,68.4,68.32,68.34,7069.0,52.5561,52.5868,52.5253,52.5407,7069.0
2018-03-27 13:35:00,68.32,68.32,68.16,68.17,8821.0,52.5253,52.5253,52.4023,52.41,8821.0
2018-03-27 13:40:00,68.17,68.29,68.13,68.28,10362.0,52.41,52.5023,52.3793,52.4946,10362.0
2018-03-27 13:45:00,68.29,68.3,68.19,68.21,8968.0,52.5023,52.51,52.4254,52.4408,8968.0
2018-03-27 13:50:00,68.2,68.2,68.02,68.09,17691.0,52.4331,52.4331,52.2947,52.3485,17691.0
2018-03-27 13:55:00,68.08,68.21,68.06,68.2,16755.0,52.3408,52.4408,52.3254,52.4331,16755.0
2018-03-27 14:00:00,68.2,68.25,68.18,68.21,32419.0,52.4331,52.4715,52.4177,52.4408,32419.0
2018-03-27 14:05:00,68.23,68.37,68.23,68.34,18585.0,52.4561,52.5638,52.4561,52.5407,18585.0
2018-03-27 14:10:00,68.33,68.44,68.3,68.39,26114.0,52.533,52.6176,52.51,52.5792,26114.0
2018-03-27 14:15:00,68.37,68.57,68.37,68.54,15415.0,52.5638,52.7175,52.5638,52.6945,15415.0
2018-03-27 14:20:00,68.52,68.56,68.47,68.56,24285.0,52.6791,52.7098,52.6407,52.7098,24285.0
2018-03-27 14:25:00,68.56,68.58,68.28,68.33,55179.0,52.7098,52.7252,52.4946,52.533,55179.0
2018-03-27 14:30:00,68.31,68.33,68.14,68.32,37222.0,52.5176,52.533,52.3869,52.5253,37222.0
2018-03-27 14:35:00,68.31,68.43,68.27,68.41,15793.0,52.5176,52.6099,52.4869,52.5945,15793.0
2018-03-27 14:40:00,68.42,68.46,68.38,68.39,9337.0,52.6022,52.633,52.5715,52.5792,9337.0
2018-03-27 14:45:00,68.39,68.39,68.21,68.23,17588.0,52.5792,52.5792,52.4408,52.4561,17588.0
2018-03-27 14:50:00,68.25,68.29,68.23,68.25,17038.0,52.4715,52.5023,52.4561,52.4715,17038.0
2018-03-27 14:55:00,68.25,68.3,68.18,68.22,56872.0,52.4715,52.51,52.4177,52.4485,56872.0
2018-03-27 15:00:00,68.22,68.26,67.98,68.0,80491.0,52.4485,52.4792,52.2639,52.2793,80491.0
2018-03-27 15:05:00,68.0,68.07,67.76,67.86,62077.0,52.2793,52.3331,52.0948,52.1717,62077.0
2018-03-27 15:10:00,67.87,67.99,67.8,67.99,53365.0,52.1794,52.2716,52.1256,52.2716,53365.0
2018-03-27 15:15:00,67.99,68.24,67.99,68.08,43730.0,52.2716,52.4638,52.2716,52.3408,43730.0
2018-03-27 15:20:00,68.06,68.19,68.04,68.05,45109.0,52.3254,52.4254,52.3101,52.3178,45109.0
2018-03-27 15:25:00,68.04,68.04,67.74,67.77,32998.0,52.3101,52.3101,52.0794,52.1025,32998.0
2018-03-27 15:30:00,67.78,67.8,67.42,67.61,45839.0,52.1102,52.1256,51.8334,51.9795,45839.0
2018-03-27 15:35:00,67.61,67.84,67.61,67.76,45448.0,51.9795,52.1563,51.9795,52.0948,45448.0
2018-03-27 15:40:00,67.76,67.76,67.5,67.5,49685.0,52.0948,52.0948,51.8949,51.8949,49685.0
2018-03-27 15:45:00,67.55,67.66,67.41,67.42,182838.0,51.9333,52.0179,51.8257,51.8334,182838.0
2018-03-27 15:50:00,67.42,67.74,67.39,67.58,114541.0,51.8334,52.0794,51.8103,51.9564,114541.0
2018-03-27 15:55:00,67.58,67.88,67.53,67.75,199746.0,51.9564,52.1871,51.918,52.0871,199746.0
2018-03-28 09:30:00,68.09,68.69,67.99,68.52,70977.0,52.3485,52.8098,52.2716,52.6791,70977.0
2018-03-28 09:35:00,68.53,68.53,67.84,68.06,159957.0,52.6868,52.6868,52.1563,52.3254,159957.0
2018-03-28 09:40:00,68.12,68.47,68.05,68.45,26635.0,52.3716,52.6407,52.3178,52.6253,26635.0
2018-03-28 09:45:00,68.44,68.73,68.37,68.71,48472.0,52.6176,52.8405,52.5638,52.8252,48472.0
2018-03-28 09:50:00,68.7,68.93,68.51,68.77,201015.0,52.8175,52.9943,52.6714,52.8713,201015.0
2018-03-28 09:55:00,68.69,68.95,68.6,68.95,31760.0,52.8098,53.0097,52.7406,53.0097,31760.0
2018-03-28 10:00:00,68.94,69.25,68.92,69.25,44146.0,53.002,53.2403,52.9866,53.2403,44146.0
2018-03-28 10:05:00,69.25,69.5,69.18,69.43,75945.0,53.2403,53.4325,53.1865,53.3787,75945.0
2018-03-28 10:10:00,69.41,69.46,68.94,68.96,69337.0,53.3633,53.4018,53.002,53.0174,69337.0
2018-03-28 10:15:00,68.96,69.23,68.96,69.17,73750.0,53.0174,53.225,53.0174,53.1788,73750.0
2018-03-28 10:20:00,69.17,69.41,69.17,69.4,49899.0,53.1788,53.3633,53.1788,53.3557,49899.0
2018-03-28 10:25:00,69.41,69.6,69.39,69.56,102036.0,53.3633,53.5094,53.348,53.4787,102036.0
2018-03-28 10:30:00,69.56,69.66,69.51,69.56,88793.0,53.4787,53.5555,53.4402,53.4787,88793.0
2018-03-28 10:35:00,69.54,69.54,69.2,69.2,51728.0,53.4633,53.4633,53.2019,53.2019,51728.0
2018-03-28 10:40:00,69.2,69.21,68.89,68.95,51602.0,53.2019,53.2096,52.9636,53.0097,51602.0
2018-03-28 10:45:00,68.96,68.96,68.7,68.92,58760.0,53.0174,53.0174,52.8175,52.9866,58760.0
2018-03-28 10:50:00,68.92,69.17,68.82,69.17,54022.0,52.9866,53.1788,52.9097,53.1788,54022.0
2018-03-28 10:55:00,69.14,69.14,68.87,68.9,29346.0,53.1558,53.1558,52.9482,52.9712,29346.0
2018-03-28 11:00:00,68.9,69.27,68.9,69.04,36866.0,52.9712,53.2557,52.9712,53.0789,36866.0
2018-03-28 11:05:00,69.02,69.16,69.01,69.08,30192.0,53.0635,53.1711,53.0558,53.1096,30192.0
2018-03-28 11:10:00,69.07,69.14,68.68,68.71,52409.0,53.1019,53.1558,52.8021,52.8252,52409.0
2018-03-28 11:15:00,68.69,68.93,68.51,68.9,30722.0,52.8098,52.9943,52.6714,52.9712,30722.0
2018-03-28 11:20:00,68.9,68.98,68.72,68.83,82487.0,52.9712,53.0328,52.8329,52.9174,82487.0
2018-03-28 11:25:00,68.82,68.88,68.74,68.79,25991.0,52.9097,52.9559,52.8482,52.8867,25991.0
2018-03-28 11:30:00,68.79,68.85,68.7,68.75,26961.0,52.8867,52.9328,52.8175,52.8559,26961.0
2018-03-28 11:35:00,68.76,68.9,68.71,68.72,28163.0,52.8636,52.9712,52.8252,52.8329,28163.0
2018-03-28 11:40:00,68.73,68.85,68.7,68.8,21516.0,52.8405,52.9328,52.8175,52.8944,21516.0
2018-03-28 11:45:00,68.84,68.85,68.59,68.65,23041.0,52.9251,52.9328,52.7329,52.779,23041.0
2018-03-28 11:50:00,68.64,68.67,68.47,68.47,10809.0,52.7714,52.7944,52.6407,52.6407,10809.0
2018-03-28 11:55:00,68.47,68.81,68.46,68.73,22515.0,52.6407,52.9021,52.633,52.8405,22515.0
2018-03-28 12:00:00,68.75,68.85,68.7,68.71,16270.0,52.8559,52.9328,52.8175,52.8252,16270.0
2018-03-28 12:05:00,68.7,68.85,68.69,68.81,12468.0,52.8175,52.9328,52.8098,52.9021,12468.0
2018-03-28 12:10:00,68.83,69.08,68.83,69.08,18356.0,52.9174,53.1096,52.9174,53.1096,18356.0
2018-03-28 12:15:00,69.08,69.21,68.98,69.2,12950.0,53.1096,53.2096,53.0328,53.2019,12950.0
2018-03-28 12:20:00,69.22,69.23,68.97,68.97,13675.0,53.2173,53.225,53.0251,53.0251,13675.0
2018-03-28 12:25:00,69.01,69.09,68.86,68.86,19656.0,53.0558,53.1173,52.9405,52.9405,19656.0
2018-03-28 12:30:00,68.86,68.91,68.77,68.77,15099.0,52.9405,52.9789,52.8713,52.8713,15099.0
2018-03-28 12:35:00,68.79,68.93,68.79,68.91,10830.0,52.8867,52.9943,52.8867,52.9789,10830.0
2018-03-28 12:40:00,68.91,69.09,68.91,69.04,14712.0,52.9789,53.1173,52.9789,53.0789,14712.0
2018-03-28 12:45:00,69.04,69.08,68.87,68.9,19626.0,53.0789,53.1096,52.9482,52.9712,19626.0
2018-03-28 12:50:00,68.9,68.9,68.82,68.82,9545.0,52.9712,52.9712,52.9097,52.9097,9545.0
2018-03-28 12:55:00,68.81,68.81,68.67,68.67,16033.0,52.9021,52.9021,52.7944,52.7944,16033.0
2018-03-28 13:00:00,68.68,68.75,68.56,68.74,33895.0,52.8021,52.8559,52.7098,52.8482,33895.0
2018-03-28 13:05:00,68.74,68.85,68.74,68.82,40233.0,52.8482,52.9328,52.8482,52.9097,40233.0
2018-03-28 13:10:00,68.79,68.87,68.74,68.85,9449.0,52.8867,52.9482,52.8482,52.9328,9449.0
2018-03-28 13:15:00,68.85,68.89,68.77,68.83,13452.0,52.9328,52.9636,52.8713,52.9174,13452.0
2018-03-28 13:20:00,68.85,69.06,68.8,68.99,12177.0,52.9328,53.0943,52.8944,53.0404,12177.0
2018-03-28 13:25:00,69.0,69.05,68.93,68.95,9640.0,53.0481,53.0866,52.9943,53.0097,9640.0
2018-03-28 13:30:00,68.98,68.99,68.83,68.88,12319.0,53.0328,53.0404,52.9174,52.9559,12319.0
2018-03-28 13:35:00,68.88,68.95,68.83,68.91,15983.0,52.9559,53.0097,52.9174,52.9789,15983.0
2018-03-28 13:40:00,68.9,68.92,68.8,68.9,15378.0,52.9712,52.9866,52.8944,52.9712,15378.0
2018-03-28 13:45:00,68.96,69.11,68.96,69.08,9845.0,53.0174,53.1327,53.0174,53.1096,9845.0
2018-03-28 13:50:00,69.04,69.04,68.96,69.0,15102.0,53.0789,53.0789,53.0174,53.0481,15102.0
2018-03-28 13:55:00,69.01,69.05,68.94,68.98,13889.0,53.0558,53.0866,53.002,53.0328,13889.0
2018-03-28 14:00:00,68.98,68.99,68.78,68.8,35148.0,53.0328,53.0404,52.879,52.8944,35148.0
2018-03-28 14:05:00,68.78,68.81,68.74,68.79,22560.0,52.879,52.9021,52.8482,52.8867,22560.0
2018-03-28 14:10:00,68.79,68.79,68.67,68.78,16303.0,52.8867,52.8867,52.7944,52.879,16303.0
2018-03-28 14:15:00,68.79,68.82,68.7,68.82,51866.0,52.8867,52.9097,52.8175,52.9097,51866.0
2018-03-28 14:20:00,68.8,68.93,68.79,68.79,23652.0,52.8944,52.9943,52.8867,52.8867,23652.0
2018-03-28 14:25:00,68.8,68.85,68.62,68.62,19484.0,52.8944,52.9328,52.756,52.756,19484.0
2018-03-28 14:30:00,68.62,68.68,68.59,68.68,14087.0,52.756,52.8021,52.7329,52.8021,14087.0
2018-03-28 14:35:00,68.69,68.8,68.63,68.8,34331.0,52.8098,52.8944,52.7637,52.8944,34331.0
2018-03-28 14:40:00,68.8,68.85,68.65,68.67,48738.0,52.8944,52.9328,52.779,52.7944,48738.0
2018-03-28 14:45:00,68.69,68.7,68.59,68.69,15708.0,52.8098,52.8175,52.7329,52.8098,15708.0
2018-03-28 14:50:00,68.67,68.71,68.52,68.63,22055.0,52.7944,52.8252,52.6791,52.7637,22055.0
2018-03-28 14:55:00,68.63,68.64,68.54,68.56,22258.0,52.7637,52.7714,52.6945,52.7098,22258.0
2018-03-28 15:00:00,68.56,68.65,68.4,68.42,29613.0,52.7098,52.779,52.5868,52.6022,29613.0
2018-03-28 15:05:00,68.43,68.55,68.38,68.39,63954.0,52.6099,52.7022,52.5715,52.5792,63954.0
2018-03-28 15:10:00,68.39,68.65,68.39,68.65,34547.0,52.5792,52.779,52.5792,52.779,34547.0
2018-03-28 15:15:00,68.65,68.76,68.57,68.68,27873.0,52.779,52.8636,52.7175,52.8021,27873.0
2018-03-28 15:20:00,68.71,68.81,68.62,68.8,31493.0,52.8252,52.9021,52.756,52.8944,31493.0
2018-03-28 15:25:00,68.79,68.81,68.66,68.78,30167.0,52.8867,52.9021,52.7867,52.879,30167.0
2018-03-28 15:30:00,68.78,68.83,68.55,68.58,48687.0,52.879,52.9174,52.7022,52.7252,48687.0
2018-03-28 15:35:00,68.59,68.85,68.53,68.82,48159.0,52.7329,52.9328,52.6868,52.9097,48159.0
2018-03-28 15:40:00,68.82,68.92,68.69,68.71,61077.0,52.9097,52.9866,52.8098,52.8252,61077.0
2018-03-28 15:45:00,68.72,68.89,68.7,68.89,80549.0,52.8329,52.9636,52.8175,52.9636,80549.0
2018-03-28 15:50:00,68.9,68.91,68.79,68.86,120345.0,52.9712,52.9789,52.8867,52.9405,120345.0
2018-03-28 15:55:00,68.88,68.9,68.57,68.57,205751.0,52.9559,52.9712,52.7175,52.7175,205751.0
2018-03-29 09:30:00,69.0,69.62,68.99,69.62,66516.0,53.0481,53.5248,53.0404,53.5248,66516.0
2018-03-29 09:35:00,69.59,70.09,69.59,69.81,131839.0,53.5017,53.8861,53.5017,53.6709,131839.0
2018-03-29 09:40:00,69.83,69.85,69.63,69.77,36228.0,53.6862,53.7016,53.5325,53.6401,36228.0
2018-03-29 09:45:00,69.78,70.45,69.74,70.45,149249.0,53.6478,54.1629,53.617,54.1629,149249.0
2018-03-29 09:50:00,70.45,70.55,70.2,70.55,109794.0,54.1629,54.2398,53.9707,54.2398,109794.0
2018-03-29 09:55:00,70.55,70.65,70.11,70.16,96791.0,54.2398,54.3167,53.9015,53.94,96791.0
2018-03-29 10:00:00,70.14,70.53,70.03,70.33,109276.0,53.9246,54.2244,53.84,54.0706,109276.0
2018-03-29 10:05:00,70.33,70.43,69.94,70.03,25600.0,54.0706,54.1475,53.7708,53.84,25600.0
2018-03-29 10:10:00,70.03,70.21,69.96,70.08,60796.0,53.84,53.9784,53.7862,53.8784,60796.0
2018-03-29 10:15:00,70.08,70.13,69.95,70.03,49129.0,53.8784,53.9169,53.7785,53.84,49129.0
2018-03-29 10:20:00,70.04,70.14,69.97,70.05,62196.0,53.8477,53.9246,53.7939,53.8554,62196.0
2018-03-29 10:25:00,70.07,70.28,70.07,70.11,27107.0,53.8708,54.0322,53.8708,53.9015,27107.0
2018-03-29 10:30:00,70.13,70.5,70.09,70.43,40810.0,53.9169,54.2013,53.8861,54.1475,40810.0
2018-03-29 10:35:00,70.45,70.51,70.37,70.46,14744.0,54.1629,54.209,54.1014,54.1706,14744.0
2018-03-29 10:40:00,70.43,70.47,70.27,70.45,22993.0,54.1475,54.1783,54.0245,54.1629,22993.0
2018-03-29 10:45:00,70.44,70.45,70.31,70.32,24630.0,54.1552,54.1629,54.0553,54.063,24630.0
2018-03-29 10:50:00,70.31,70.37,70.24,70.33,16202.0,54.0553,54.1014,54.0015,54.0706,16202.0
2018-03-29 10:55:00,70.35,70.4,70.23,70.4,15692.0,54.086,54.1245,53.9938,54.1245,15692.0
2018-03-29 11:00:00,70.41,70.44,70.24,70.32,20931.0,54.1322,54.1552,54.0015,54.063,20931.0
2018-03-29 11:05:00,70.4,70.53,70.32,70.35,39899.0,54.1245,54.2244,54.063,54.086,39899.0
2018-03-29 11:10:00,70.36,70.42,70.17,70.18,18776.0,54.0937,54.1398,53.9476,53.9553,18776.0
2018-03-29 11:15:00,70.19,70.26,70.12,70.15,15240.0,53.963,54.0168,53.9092,53.9323,15240.0
2018-03-29 11:20:00,70.16,70.19,70.05,70.05,17219.0,53.94,53.963,53.8554,53.8554,17219.0
2018-03-29 11:25:00,70.08,70.37,70.08,70.33,19789.0,53.8784,54.1014,53.8784,54.0706,19789.0
2018-03-29 11:30:00,70.34,70.35,70.17,70.28,18497.0,54.0783,54.086,53.9476,54.0322,18497.0
2018-03-29 11:35:00,70.28,70.34,70.25,70.28,10413.0,54.0322,54.0783,54.0091,54.0322,10413.0
2018-03-29 11:40:00,70.28,70.45,70.28,70.36,13480.0,54.0322,54.1629,54.0322,54.0937,13480.0
2018-03-29 11:45:00,70.35,70.48,70.31,70.48,11891.0,54.086,54.186,54.0553,54.186,11891.0
2018-03-29 11:50:00,70.49,70.58,70.46,70.52,19250.0,54.1937,54.2629,54.1706,54.2167,19250.0
2018-03-29 11:55:00,70.53,70.65,70.53,70.62,26566.0,54.2244,54.3167,54.2244,54.2936,26566.0
2018-03-29 12:00:00,70.63,70.65,70.45,70.51,18045.0,54.3013,54.3167,54.1629,54.209,18045.0
2018-03-29 12:05:00,70.49,70.49,70.37,70.44,11878.0,54.1937,54.1937,54.1014,54.1552,11878.0
2018-03-29 12:10:00,70.44,70.52,70.39,70.46,16348.0,54.1552,54.2167,54.1168,54.1706,16348.0
2018-03-29 12:15:00,70.48,70.6,70.44,70.56,24164.0,54.186,54.2782,54.1552,54.2475,24164.0
2018-03-29 12:20:00,70.53,70.54,70.45,70.52,5863.0,54.2244,54.2321,54.1629,54.2167,5863.0
2018-03-29 12:25:00,70.49,70.59,70.47,70.55,8269.0,54.1937,54.2705,54.1783,54.2398,8269.0
2018-03-29 12:30:00,70.55,70.55,70.39,70.41,14046.0,54.2398,54.2398,54.1168,54.1322,14046.0
2018-03-29 12:35:00,70.4,70.41,70.34,70.41,8574.0,54.1245,54.1322,54.0783,54.1322,8574.0
2018-03-29 12:40:00,70.41,70.43,70.31,70.41,17605.0,54.1322,54.1475,54.0553,54.1322,17605.0
2018-03-29 12:45:00,70.42,70.43,70.32,70.32,9422.0,54.1398,54.1475,54.063,54.063,9422.0
2018-03-29 12:50:00,70.3,70.41,70.29,70.36,12648.0,54.0476,54.1322,54.0399,54.0937,12648.0
2018-03-29 12:55:00,70.33,70.35,70.25,70.26,6206.0,54.0706,54.086,54.0091,54.0168,6206.0
2018-03-29 13:00:00,70.26,70.31,70.14,70.15,11020.0,54.0168,54.0553,53.9246,53.9323,11020.0
2018-03-29 13:05:00,70.15,70.15,70.04,70.14,20792.0,53.9323,53.9323,53.8477,53.9246,20792.0
2018-03-29 13:10:00,70.14,70.29,70.1,70.21,13999.0,53.9246,54.0399,53.8938,53.9784,13999.0
2018-03-29 13:15:00,70.21,70.39,70.2,70.36,15921.0,53.9784,54.1168,53.9707,54.0937,15921.0
2018-03-29 13:20:00,70.35,70.49,70.31,70.45,28858.0,54.086,54.1937,54.0553,54.1629,28858.0
2018-03-29 13:25:00,70.45,70.47,70.3,70.36,41054.0,54.1629,54.1783,54.0476,54.0937,41054.0
2018-03-29 13:30:00,70.36,70.47,70.32,70.42,27919.0,54.0937,54.1783,54.063,54.1398,27919.0
2018-03-29 13:35:00,70.41,70.56,70.35,70.5,32356.0,54.1322,54.2475,54.086,54.2013,32356.0
2018-03-29 13:40:00,70.48,70.64,70.45,70.63,14338.0,54.186,54.309,54.1629,54.3013,14338.0
2018-03-29 13:45:00,70.62,70.64,70.47,70.56,13919.0,54.2936,54.309,54.1783,54.2475,13919.0
2018-03-29 13:50:00,70.58,70.65,70.56,70.56,22182.0,54.2629,54.3167,54.2475,54.2475,22182.0
2018-03-29 13:55:00,70.53,70.65,70.52,70.56,26938.0,54.2244,54.3167,54.2167,54.2475,26938.0
2018-03-29 14:00:00,70.56,70.57,70.49,70.49,16605.0,54.2475,54.2552,54.1937,54.1937,16605.0
2018-03-29 14:05:00,70.51,70.57,70.48,70.57,13348.0,54.209,54.2552,54.186,54.2552,13348.0
2018-03-29 14:10:00,70.57,70.65,70.57,70.6,17536.0,54.2552,54.3167,54.2552,54.2782,17536.0
2018-03-29 14:15:00,70.6,70.6,70.4,70.42,23636.0,54.2782,54.2782,54.1245,54.1398,23636.0
2018-03-29 14:20:00,70.43,70.46,70.29,70.29,25727.0,54.1475,54.1706,54.0399,54.0399,25727.0
2018-03-29 14:25:00,70.3,70.4,70.3,70.39,27552.0,54.0476,54.1245,54.0476,54.1168,27552.0
2018-03-29 14:30:00,70.4,70.48,70.37,70.47,16535.0,54.1245,54.186,54.1014,54.1783,16535.0
2018-03-29 14:35:00,70.48,70.56,70.48,70.51,20749.0,54.186,54.2475,54.186,54.209,20749.0
2018-03-29 14:40:00,70.51,70.6,70.51,70.59,19233.0,54.209,54.2782,54.209,54.2705,19233.0
2018-03-29 14:45:00,70.6,70.65,70.54,70.61,25817.0,54.2782,54.3167,54.2321,54.2859,25817.0
2018-03-29 14:50:00,70.61,70.61,70.4,70.4,29755.0,54.2859,54.2859,54.1245,54.1245,29755.0
2018-03-29 14:55:00,70.41,70.5,70.26,70.26,31275.0,54.1322,54.2013,54.0168,54.0168,31275.0
2018-03-29 15:00:00,70.27,70.44,70.25,70.38,27660.0,54.0245,54.1552,54.0091,54.1091,27660.0
2018-03-29 15:05:00,70.37,70.37,70.28,70.34,52428.0,54.1014,54.1014,54.0322,54.0783,52428.0
2018-03-29 15:10:00,70.33,70.34,70.26,70.26,40511.0,54.0706,54.0783,54.0168,54.0168,40511.0
2018-03-29 15:15:00,70.25,70.26,70.15,70.18,37203.0,54.0091,54.0168,53.9323,53.9553,37203.0
2018-03-29 15:20:00,70.18,70.29,70.14,70.27,26929.0,53.9553,54.0399,53.9246,54.0245,26929.0
2018-03-29 15:25:00,70.26,70.26,70.12,70.22,28202.0,54.0168,54.0168,53.9092,53.9861,28202.0
2018-03-29 15:30:00,70.21,70.21,69.92,69.94,59680.0,53.9784,53.9784,53.7554,53.7708,59680.0
2018-03-29 15:35:00,69.94,70.11,69.87,70.09,59360.0,53.7708,53.9015,53.717,53.8861,59360.0
2018-03-29 15:40:00,70.08,70.13,70.0,70.02,76631.0,53.8784,53.9169,53.8169,53.8323,76631.0
2018-03-29 15:45:00,70.01,70.29,70.01,70.28,64996.0,53.8246,54.0399,53.8246,54.0322,64996.0
2018-03-29 15:50:00,70.28,70.32,70.12,70.12,84808.0,54.0322,54.063,53.9092,53.9092,84808.0
2018-03-29 15:55:00,70.12,70.14,69.97,69.98,269591.0,53.9092,53.9246,53.7939,53.8016,269591.0
2018-04-02 09:30:00,69.87,70.05,69.62,70.03,49458.0,53.717,53.8554,53.5248,53.84,49458.0
2018-04-02 09:35:00,70.09,70.3,69.96,70.28,25542.0,53.8861,54.0476,53.7862,54.0322,25542.0
2018-04-02 09:40:00,70.24,70.34,70.18,70.28,20268.0,54.0015,54.0783,53.9553,54.0322,20268.0
2018-04-02 09:45:00,70.29,70.33,70.11,70.15,34343.0,54.0399,54.0706,53.9015,53.9323,34343.0
2018-04-02 09:50:00,70.15,70.3,70.14,70.21,24735.0,53.9323,54.0476,53.9246,53.9784,24735.0
2018-04-02 09:55:00,70.22,70.43,70.13,70.34,26754.0,53.9861,54.1475,53.9169,54.0783,26754.0
2018-04-02 10:00:00,70.33,70.33,70.11,70.27,36977.0,54.0706,54.0706,53.9015,54.0245,36977.0
2018-04-02 10:05:00,70.28,70.3,70.12,70.21,40421.0,54.0322,54.0476,53.9092,53.9784,40421.0
2018-04-02 10:10:00,70.21,70.24,69.86,69.88,78649.0,53.9784,54.0015,53.7093,53.7247,78649.0
2018-04-02 10:15:00,69.89,70.06,69.79,69.8,73288.0,53.7324,53.8631,53.6555,53.6632,73288.0
2018-04-02 10:20:00,69.8,70.18,69.77,70.11,42772.0,53.6632,53.9553,53.6401,53.9015,42772.0
2018-04-02 10:25:00,70.12,70.15,69.8,69.82,34999.0,53.9092,53.9323,53.6632,53.6786,34999.0
2018-04-02 10:30:00,69.81,69.82,69.66,69.68,35073.0,53.6709,53.6786,53.5555,53.5709,35073.0
2018-04-02 10:35:00,69.69,69.86,69.63,69.86,30110.0,53.5786,53.7093,53.5325,53.7093,30110.0
2018-04-02 10:40:00,69.86,69.99,69.85,69.98,27469.0,53.7093,53.8093,53.7016,53.8016,27469.0
2018-04-02 10:45:00,69.97,70.15,69.97,70.15,20203.0,53.7939,53.9323,53.7939,53.9323,20203.0
2018-04-02 10:50:00,70.14,70.15,69.95,69.99,26994.0,53.9246,53.9323,53.7785,53.8093,26994.0
2018-04-02 10:55:00,70.0,70.07,69.87,69.89,15766.0,53.8169,53.8708,53.717,53.7324,15766.0
2018-04-02 11:00:00,69.9,69.94,69.72,69.74,25357.0,53.7401,53.7708,53.6017,53.617,25357.0
2018-04-02 11:05:00,69.75,69.75,69.53,69.56,32996.0,53.6247,53.6247,53.4556,53.4787,32996.0
2018-04-02 11:10:00,69.56,69.56,69.4,69.44,33215.0,53.4787,53.4787,53.3557,53.3864,33215.0
2018-04-02 11:15:00,69.46,69.58,69.38,69.56,30961.0,53.4018,53.494,53.3403,53.4787,30961.0
2018-04-02 11:20:00,69.56,69.74,69.48,69.74,43704.0,53.4787,53.617,53.4172,53.617,43704.0
2018-04-02 11:25:00,69.72,69.77,69.56,69.67,31299.0,53.6017,53.6401,53.4787,53.5632,31299.0
2018-04-02 11:30:00,69.67,69.67,69.37,69.37,13919.0,53.5632,53.5632,53.3326,53.3326,13919.0
2018-04-02 11:35:00,69.38,69.41,69.11,69.2,32979.0,53.3403,53.3633,53.1327,53.2019,32979.0
2018-04-02 11:40:00,69.22,69.23,69.04,69.09,27077.0,53.2173,53.225,53.0789,53.1173,27077.0
2018-04-02 11:45:00,69.07,69.22,69.01,69.16,22847.0,53.1019,53.2173,53.0558,53.1711,22847.0
2018-04-02 11:50:00,69.17,69.17,68.97,69.06,17349.0,53.1788,53.1788,53.0251,53.0943,17349.0
2018-04-02 11:55:00,69.06,69.2,69.03,69.13,25787.0,53.0943,53.2019,53.0712,53.1481,25787.0
2018-04-02 12:00:00,69.14,69.17,68.9,68.98,32612.0,53.1558,53.1788,52.9712,53.0328,32612.0
2018-04-02 12:05:00,68.98,68.98,68.75,68.8,21603.0,53.0328,53.0328,52.8559,52.8944,21603.0
2018-04-02 12:10:00,68.8,68.87,68.67,68.78,21795.0,52.8944,52.9482,52.7944,52.879,21795.0
2018-04-02 12:15:00,68.79,68.93,68.64,68.91,14643.0,52.8867,52.9943,52.7714,52.9789,14643.0
2018-04-02 12:20:00,68.9,68.93,68.85,68.89,16711.0,52.9712,52.9943,52.9328,52.9636,16711.0
2018-04-02 12:25:00,68.86,68.95,68.83,68.91,13446.0,52.9405,53.0097,52.9174,52.9789,13446.0
2018-04-02 12:30:00,68.88,68.93,68.83,68.87,20032.0,52.9559,52.9943,52.9174,52.9482,20032.0
2018-04-02 12:35:00,68.86,69.0,68.84,68.87,67631.0,52.9405,53.0481,52.9251,52.9482,67631.0
2018-04-02 12:40:00,68.87,69.17,68.86,69.16,46739.0,52.9482,53.1788,52.9405,53.1711,46739.0
2018-04-02 12:45:00,69.12,69.14,69.06,69.1,16035.0,53.1404,53.1558,53.0943,53.125,16035.0
2018-04-02 12:50:00,69.1,69.11,68.96,68.99,9673.0,53.125,53.1327,53.0174,53.0404,9673.0
2018-04-02 12:55:00,68.98,69.01,68.91,68.93,10317.0,53.0328,53.0558,52.9789,52.9943,10317.0
2018-04-02 13:00:00,68.9,68.98,68.7,68.73,31837.0,52.9712,53.0328,52.8175,52.8405,31837.0
2018-04-02 13:05:00,68.71,68.85,68.69,68.72,11411.0,52.8252,52.9328,52.8098,52.8329,11411.0
2018-04-02 13:10:00,68.7,68.79,68.7,68.73,11595.0,52.8175,52.8867,52.8175,52.8405,11595.0
2018-04-02 13:15:00,68.71,68.81,68.64,68.64,10677.0,52.8252,52.9021,52.7714,52.7714,10677.0
2018-04-02 13:20:00,68.65,68.74,68.55,68.55,11432.0,52.779,52.8482,52.7022,52.7022,11432.0
2018-04-02 13:25:00,68.55,68.56,68.42,68.46,10713.0,52.7022,52.7098,52.6022,52.633,10713.0
2018-04-02 13:30:00,68.43,68.6,68.43,68.58,32875.0,52.6099,52.7406,52.6099,52.7252,32875.0
2018-04-02 13:35:00,68.58,68.62,68.5,68.5,13863.0,52.7252,52.756,52.6637,52.6637,13863.0
2018-04-02 13:40:00,68.5,68.55,68.35,68.35,21576.0,52.6637,52.7022,52.5484,52.5484,21576.0
2018-04-02 13:45:00,68.35,68.39,68.26,68.28,24502.0,52.5484,52.5792,52.4792,52.4946,24502.0
2018-04-02 13:50:00,68.27,68.39,68.26,68.27,20929.0,52.4869,52.5792,52.4792,52.4869,20929.0
2018-04-02 13:55:00,68.27,68.3,68.19,68.19,25517.0,52.4869,52.51,52.4254,52.4254,25517.0
2018-04-02 14:00:00,68.16,68.2,67.99,68.15,23155.0,52.4023,52.4331,52.2716,52.3946,23155.0
2018-04-02 14:05:00,68.13,68.27,68.01,68.23,16590.0,52.3793,52.4869,52.287,52.4561,16590.0
2018-04-02 14:10:00,68.22,68.26,68.12,68.24,24105.0,52.4485,52.4792,52.3716,52.4638,24105.0
2018-04-02 14:15:00,68.25,68.36,68.21,68.34,38331.0,52.4715,52.5561,52.4408,52.5407,38331.0
2018-04-02 14:20:00,68.36,68.49,68.29,68.37,63112.0,52.5561,52.656,52.5023,52.5638,63112.0
2018-04-02 14:25:00,68.37,68.4,68.11,68.22,35066.0,52.5638,52.5868,52.3639,52.4485,35066.0
2018-04-02 14:30:00,68.2,68.41,68.15,68.36,16859.0,52.4331,52.5945,52.3946,52.5561,16859.0
2018-04-02 14:35:00,68.36,68.39,68.28,68.33,19811.0,52.5561,52.5792,52.4946,52.533,19811.0
2018-04-02 14:40:00,68.3,68.32,68.2,68.25,27378.0,52.51,52.5253,52.4331,52.4715,27378.0
2018-04-02 14:45:00,68.25,68.45,68.2,68.45,14276.0,52.4715,52.6253,52.4331,52.6253,14276.0
2018-04-02 14:50:00,68.46,68.67,68.45,68.64,17193.0,52.633,52.7944,52.6253,52.7714,17193.0
2018-04-02 14:55:00,68.63,68.67,68.53,68.63,20965.0,52.7637,52.7944,52.6868,52.7637,20965.0
2018-04-02 15:00:00,68.64,68.74,68.54,68.66,29317.0,52.7714,52.8482,52.6945,52.7867,29317.0
2018-04-02 15:05:00,68.65,68.67,68.56,68.62,28463.0,52.779,52.7944,52.7098,52.756,28463.0
2018-04-02 15:10:00,68.62,68.85,68.54,68.84,32439.0,52.756,52.9328,52.6945,52.9251,32439.0
2018-04-02 15:15:00,68.84,68.95,68.81,68.95,54459.0,52.9251,53.0097,52.9021,53.0097,54459.0
2018-04-02 15:20:00,68.95,68.98,68.69,68.71,39975.0,53.0097,53.0328,52.8098,52.8252,39975.0
2018-04-02 15:25:00,68.71,68.71,68.61,68.7,20566.0,52.8252,52.8252,52.7483,52.8175,20566.0
2018-04-02 15:30:00,68.69,68.79,68.51,68.51,27269.0,52.8098,52.8867,52.6714,52.6714,27269.0
2018-04-02 15:35:00,68.52,68.7,68.52,68.62,38486.0,52.6791,52.8175,52.6791,52.756,38486.0
2018-04-02 15:40:00,68.62,68.81,68.55,68.76,43668.0,52.756,52.9021,52.7022,52.8636,43668.0
2018-04-02 15:45:00,68.75,69.01,68.73,68.83,75784.0,52.8559,53.0558,52.8405,52.9174,75784.0
2018-04-02 15:50:00,68.83,69.09,68.82,69.03,71475.0,52.9174,53.1173,52.9097,53.0712,71475.0
2018-04-02 15:55:00,69.03,69.05,68.89,68.92,123939.0,53.0712,53.0866,52.9636,52.9866,123939.0
2018-04-03 09:30:00,69.25,70.09,69.23,70.06,81810.0,53.2403,53.8861,53.225,53.8631,81810.0
2018-04-03 09:35:00,70.09,70.61,70.04,70.4,66271.0,53.8861,54.2859,53.8477,54.1245,66271.0
2018-04-03 09:40:00,70.39,70.5,70.17,70.26,22549.0,54.1168,54.2013,53.9476,54.0168,22549.0
2018-04-03 09:45:00,70.27,70.6,70.23,70.58,43593.0,54.0245,54.2782,53.9938,54.2629,43593.0
2018-04-03 09:50:00,70.57,70.57,70.07,70.21,40849.0,54.2552,54.2552,53.8708,53.9784,40849.0
2018-04-03 09:55:00,70.21,70.29,70.14,70.18,35106.0,53.9784,54.0399,53.9246,53.9553,35106.0
2018-04-03 10:00:00,70.2,70.33,70.05,70.3,36751.0,53.9707,54.0706,53.8554,54.0476,36751.0
2018-04-03 10:05:00,70.33,70.34,70.09,70.22,16956.0,54.0706,54.0783,53.8861,53.9861,16956.0
2018-04-03 10:10:00,70.23,70.37,70.13,70.17,18676.0,53.9938,54.1014,53.9169,53.9476,18676.0
2018-04-03 10:15:00,70.17,70.24,70.0,70.0,26078.0,53.9476,54.0015,53.8169,53.8169,26078.0
2018-04-03 10:20:00,70.0,70.27,69.91,70.12,26154.0,53.8169,54.0245,53.7477,53.9092,26154.0
2018-04-03 10:25:00,70.14,70.2,70.01,70.17,14501.0,53.9246,53.9707,53.8246,53.9476,14501.0
2018-04-03 10:30:00,70.19,70.34,70.14,70.34,16243.0,53.963,54.0783,53.9246,54.0783,16243.0
2018-04-03 10:35:00,70.34,70.34,70.09,70.15,13800.0,54.0783,54.0783,53.8861,53.9323,13800.0
2018-04-03 10:40:00,70.16,70.44,70.16,70.36,15902.0,53.94,54.1552,53.94,54.0937,15902.0
2018-04-03 10:45:00,70.32,70.51,70.28,70.33,23050.0,54.063,54.209,54.0322,54.0706,23050.0
2018-04-03 10:50:00,70.31,70.43,70.22,70.24,14531.0,54.0553,54.1475,53.9861,54.0015,14531.0
2018-04-03 10:55:00,70.23,70.41,70.21,70.32,20239.0,53.9938,54.1322,53.9784,54.063,20239.0
2018-04-03 11:00:00,70.33,70.53,70.33,70.45,12372.0,54.0706,54.2244,54.0706,54.1629,12372.0
2018-04-03 11:05:00,70.45,70.56,70.42,70.5,16309.0,54.1629,54.2475,54.1398,54.2013,16309.0
2018-04-03 11:10:00,70.5,70.5,70.22,70.22,15132.0,54.2013,54.2013,53.9861,53.9861,15132.0
2018-04-03 11:15:00,70.24,70.27,70.12,70.18,15608.0,54.0015,54.0245,53.9092,53.9553,15608.0
2018-04-03 11:20:00,70.18,70.23,70.13,70.21,21352.0,53.9553,53.9938,53.9169,53.9784,21352.0
2018-04-03 11:25:00,70.21,70.43,70.2,70.28,17180.0,53.9784,54.1475,53.9707,54.0322,17180.0
2018-04-03 11:30:00,70.25,70.29,70.14,70.19,12186.0,54.0091,54.0399,53.9246,53.963,12186.0
2018-04-03 11:35:00,70.21,70.25,70.07,70.1,15651.0,53.9784,54.0091,53.8708,53.8938,15651.0
2018-04-03 11:40:00,70.1,70.2,70.03,70.15,19047.0,53.8938,53.9707,53.84,53.9323,19047.0
2018-04-03 11:45:00,70.15,70.3,70.12,70.12,16252.0,53.9323,54.0476,53.9092,53.9092,16252.0
2018-04-03 11:50:00,70.12,70.14,70.02,70.11,21263.0,53.9092,53.9246,53.8323,53.9015,21263.0
2018-04-03 11:55:00,70.12,70.24,70.1,70.14,10096.0,53.9092,54.0015,53.8938,53.9246,10096.0
2018-04-03 12:00:00,70.14,70.31,70.13,70.25,11091.0,53.9246,54.0553,53.9169,54.0091,11091.0
2018-04-03 12:05:00,70.26,70.38,70.26,70.37,10719.0,54.0168,54.1091,54.0168,54.1014,10719.0
2018-04-03 12:10:00,70.34,70.41,70.25,70.25,11920.0,54.0783,54.1322,54.0091,54.0091,11920.0
2018-04-03 12:15:00,70.27,70.33,70.2,70.27,13254.0,54.0245,54.0706,53.9707,54.0245,13254.0
2018-04-03 12:20:00,70.28,70.28,70.03,70.06,14669.0,54.0322,54.0322,53.84,53.8631,14669.0
2018-04-03 12:25:00,70.06,70.13,70.02,70.03,11709.0,53.8631,53.9169,53.8323,53.84,11709.0
2018-04-03 12:30:00,70.03,70.13,70.0,70.08,9391.0,53.84,53.9169,53.8169,53.8784,9391.0
2018-04-03 12:35:00,70.07,70.13,69.92,70.01,13640.0,53.8708,53.9169,53.7554,53.8246,13640.0
2018-04-03 12:40:00,70.02,70.14,70.0,70.01,11272.0,53.8323,53.9246,53.8169,53.8246,11272.0
2018-04-03 12:45:00,70.02,70.04,69.92,69.95,11217.0,53.8323,53.8477,53.7554,53.7785,11217.0
2018-04-03 12:50:00,69.96,70.09,69.96,69.97,11006.0,53.7862,53.8861,53.7862,53.7939,11006.0
2018-04-03 12:55:00,69.96,70.13,69.93,70.06,15713.0,53.7862,53.9169,53.7631,53.8631,15713.0
2018-04-03 13:00:00,70.05,70.06,69.96,70.06,9461.0,53.8554,53.8631,53.7862,53.8631,9461.0
2018-04-03 13:05:00,70.06,70.08,69.95,69.97,13266.0,53.8631,53.8784,53.7785,53.7939,13266.0
2018-04-03 13:10:00,69.98,70.07,69.92,69.98,17319.0,53.8016,53.8708,53.7554,53.8016,17319.0
2018-04-03 13:15:00,69.98,70.08,69.96,70.07,7774.0,53.8016,53.8784,53.7862,53.8708,7774.0
2018-04-03 13:20:00,70.09,70.24,70.07,70.23,13231.0,53.8861,54.0015,53.8708,53.9938,13231.0
2018-04-03 13:25:00,70.23,70.29,70.21,70.24,13406.0,53.9938,54.0399,53.9784,54.0015,13406.0
2018-04-03 13:30:00,70.25,70.29,70.18,70.19,14476.0,54.0091,54.0399,53.9553,53.963,14476.0
2018-04-03 13:35:00,70.19,70.23,70.14,70.17,14809.0,53.963,53.9938,53.9246,53.9476,14809.0
2018-04-03 13:40:00,70.17,70.27,70.15,70.22,10451.0,53.9476,54.0245,53.9323,53.9861,10451.0
2018-04-03 13:45:00,70.21,70.23,70.02,70.02,16333.0,53.9784,53.9938,53.8323,53.8323,16333.0
2018-04-03 13:50:00,70.04,70.28,70.04,70.27,13823.0,53.8477,54.0322,53.8477,54.0245,13823.0
2018-04-03 13:55:00,70.28,70.39,70.28,70.38,12485.0,54.0322,54.1168,54.0322,54.1091,12485.0
2018-04-03 14:00:00,70.39,70.41,70.29,70.39,12455.0,54.1168,54.1322,54.0399,54.1168,12455.0
2018-04-03 14:05:00,70.39,70.39,70.26,70.32,13985.0,54.1168,54.1168,54.0168,54.063,13985.0
2018-04-03 14:10:00,70.32,70.32,70.23,70.28,13933.0,54.063,54.063,53.9938,54.0322,13933.0
2018-04-03 14:15:00,70.27,70.27,70.1,70.11,17580.0,54.0245,54.0245,53.8938,53.9015,17580.0
2018-04-03 14:20:00,70.13,70.3,70.13,70.23,18090.0,53.9169,54.0476,53.9169,53.9938,18090.0
2018-04-03 14:25:00,70.25,70.25,70.13,70.19,16247.0,54.0091,54.0091,53.9169,53.963,16247.0
2018-04-03 14:30:00,70.18,70.18,70.03,70.04,15939.0,53.9553,53.9553,53.84,53.8477,15939.0
2018-04-03 14:35:00,70.04,70.07,70.01,70.07,16796.0,53.8477,53.8708,53.8246,53.8708,16796.0
2018-04-03 14:40:00,70.07,70.1,69.99,70.01,13796.0,53.8708,53.8938,53.8093,53.8246,13796.0
2018-04-03 14:45:00,70.01,70.36,70.0,70.31,28334.0,53.8246,54.0937,53.8169,54.0553,28334.0
2018-04-03 14:50:00,70.3,70.34,70.22,70.29,15890.0,54.0476,54.0783,53.9861,54.0399,15890.0
2018-04-03 14:55:00,70.3,70.49,70.3,70.43,27913.0,54.0476,54.1937,54.0476,54.1475,27913.0
2018-04-03 15:00:00,70.42,70.57,70.38,70.44,39299.0,54.1398,54.2552,54.1091,54.1552,39299.0
2018-04-03 15:05:00,70.45,70.67,70.45,70.62,30034.0,54.1629,54.332,54.1629,54.2936,30034.0
2018-04-03 15:10:00,70.63,70.68,70.34,70.38,41143.0,54.3013,54.3397,54.0783,54.1091,41143.0
2018-04-03 15:15:00,70.39,70.52,70.29,70.49,31307.0,54.1168,54.2167,54.0399,54.1937,31307.0
2018-04-03 15:20:00,70.49,70.52,70.39,70.41,25644.0,54.1937,54.2167,54.1168,54.1322,25644.0
2018-04-03 15:25:00,70.41,70.54,70.4,70.47,29137.0,54.1322,54.2321,54.1245,54.1783,29137.0
2018-04-03 15:30:00,70.48,70.48,70.23,70.24,39417.0,54.186,54.186,53.9938,54.0015,39417.0
2018-04-03 15:35:00,70.27,70.27,70.08,70.23,98069.0,54.0245,54.0245,53.8784,53.9938,98069.0
2018-04-03 15:40:00,70.24,70.33,70.21,70.28,40602.0,54.0015,54.0706,53.9784,54.0322,40602.0
2018-04-03 15:45:00,70.27,70.39,70.13,70.16,75841.0,54.0245,54.1168,53.9169,53.94,75841.0
2018-04-03 15:50:00,70.16,70.28,70.12,70.2,97038.0,53.94,54.0322,53.9092,53.9707,97038.0
2018-04-03 15:55:00,70.2,70.39,70.2,70.34,166219.0,53.9707,54.1168,53.9707,54.0783,166219.0
2018-04-04 09:30:00,69.34,70.14,69.14,70.12,103406.0,53.3095,53.9246,53.1558,53.9092,103406.0
2018-04-04 09:35:00,70.12,70.37,70.01,70.35,67448.0,53.9092,54.1014,53.8246,54.086,67448.0
2018-04-04 09:40:00,70.41,70.44,70.12,70.34,56108.0,54.1322,54.1552,53.9092,54.0783,56108.0
2018-04-04 09:45:00,70.34,70.48,70.1,70.12,66491.0,54.0783,54.186,53.8938,53.9092,66491.0
2018-04-04 09:50:00,70.1,70.62,70.1,70.6,47713.0,53.8938,54.2936,53.8938,54.2782,47713.0
2018-04-04 09:55:00,70.62,70.64,70.41,70.55,52164.0,54.2936,54.309,54.1322,54.2398,52164.0
2018-04-04 10:00:00,70.54,70.7,70.45,70.66,22926.0,54.2321,54.3551,54.1629,54.3244,22926.0
2018-04-04 10:05:00,70.66,70.69,70.47,70.48,41980.0,54.3244,54.3474,54.1783,54.186,41980.0
2018-04-04 10:10:00,70.48,70.79,70.46,70.67,26809.0,54.186,54.4243,54.1706,54.332,26809.0
2018-04-04 10:15:00,70.67,70.89,70.67,70.84,25848.0,54.332,54.5012,54.332,54.4627,25848.0
2018-04-04 10:20:00,70.85,71.06,70.78,71.04,45324.0,54.4704,54.6319,54.4166,54.6165,45324.0
2018-04-04 10:25:00,71.03,71.28,71.02,71.21,69781.0,54.6088,54.801,54.6011,54.7472,69781.0
2018-04-04 10:30:00,71.21,71.32,71.21,71.22,22959.0,54.7472,54.8318,54.7472,54.7549,22959.0
2018-04-04 10:35:00,71.23,71.39,71.11,71.36,26521.0,54.7626,54.8856,54.6703,54.8625,26521.0
2018-04-04 10:40:00,71.35,71.43,71.33,71.4,16553.0,54.8548,54.9163,54.8395,54.8933,16553.0
2018-04-04 10:45:00,71.4,71.63,71.39,71.63,41966.0,54.8933,55.0701,54.8856,55.0701,41966.0
2018-04-04 10:50:00,71.63,71.64,71.29,71.31,23748.0,55.0701,55.0778,54.8087,54.8241,23748.0
2018-04-04 10:55:00,71.33,71.39,71.24,71.32,47313.0,54.8395,54.8856,54.7703,54.8318,47313.0
2018-04-04 11:00:00,71.31,71.44,71.24,71.42,14227.0,54.8241,54.924,54.7703,54.9087,14227.0
2018-04-04 11:05:00,71.42,71.52,71.37,71.52,15263.0,54.9087,54.9855,54.8702,54.9855,15263.0
2018-04-04 11:10:00,71.55,71.56,71.32,71.36,21832.0,55.0086,55.0163,54.8318,54.8625,21832.0
2018-04-04 11:15:00,71.35,71.54,71.35,71.51,21131.0,54.8548,55.0009,54.8548,54.9778,21131.0
2018-04-04 11:20:00,71.53,71.74,71.49,71.64,23473.0,54.9932,55.1547,54.9625,55.0778,23473.0
2018-04-04 11:25:00,71.64,71.68,71.5,71.67,44121.0,55.0778,55.1085,54.9702,55.1009,44121.0
2018-04-04 11:30:00,71.67,71.84,71.63,71.67,26420.0,55.1009,55.2316,55.0701,55.1009,26420.0
2018-04-04 11:35:00,71.68,71.69,71.56,71.56,19568.0,55.1085,55.1162,55.0163,55.0163,19568.0
2018-04-04 11:40:00,71.56,71.67,71.51,71.67,26510.0,55.0163,55.1009,54.9778,55.1009,26510.0
2018-04-04 11:45:00,71.69,71.76,71.68,71.73,26857.0,55.1162,55.1701,55.1085,55.147,26857.0
2018-04-04 11:50:00,71.73,71.76,71.68,71.7,19928.0,55.147,55.1701,55.1085,55.1239,19928.0
2018-04-04 11:55:00,71.7,71.79,71.67,71.75,12684.0,55.1239,55.1931,55.1009,55.1624,12684.0
2018-04-04 12:00:00,71.77,71.78,71.61,71.64,5876.0,55.1777,55.1854,55.0547,55.0778,5876.0
2018-04-04 12:05:00,71.64,71.78,71.6,71.75,10894.0,55.0778,55.1854,55.047,55.1624,10894.0
2018-04-04 12:10:00,71.76,71.79,71.66,71.74,11500.0,55.1701,55.1931,55.0932,55.1547,11500.0
2018-04-04 12:15:00,71.74,71.75,71.55,71.55,10597.0,55.1547,55.1624,55.0086,55.0086,10597.0
2018-04-04 12:20:00,71.55,71.68,71.48,71.61,19292.0,55.0086,55.1085,54.9548,55.0547,19292.0
2018-04-04 12:25:00,71.63,71.72,71.59,71.72,10869.0,55.0701,55.1393,55.0394,55.1393,10869.0
2018-04-04 12:30:00,71.73,71.78,71.64,71.78,10142.0,55.147,55.1854,55.0778,55.1854,10142.0
2018-04-04 12:35:00,71.76,71.81,71.61,71.68,12549.0,55.1701,55.2085,55.0547,55.1085,12549.0
2018-04-04 12:40:00,71.69,71.83,71.68,71.83,25729.0,55.1162,55.2239,55.1085,55.2239,25729.0
2018-04-04 12:45:00,71.85,71.86,71.76,71.85,23142.0,55.2392,55.2469,55.1701,55.2392,23142.0
2018-04-04 12:50:00,71.84,71.86,71.62,71.67,16952.0,55.2316,55.2469,55.0624,55.1009,16952.0
2018-04-04 12:55:00,71.68,71.79,71.68,71.72,10450.0,55.1085,55.1931,55.1085,55.1393,10450.0
2018-04-04 13:00:00,71.71,71.76,71.66,71.72,8642.0,55.1316,55.1701,55.0932,55.1393,8642.0
2018-04-04 13:05:00,71.73,71.8,71.59,71.64,23273.0,55.147,55.2008,55.0394,55.0778,23273.0
2018-04-04 13:10:00,71.58,71.72,71.57,71.71,16602.0,55.0317,55.1393,55.024,55.1316,16602.0
2018-04-04 13:15:00,71.7,71.81,71.7,71.73,45649.0,55.1239,55.2085,55.1239,55.147,45649.0
2018-04-04 13:20:00,71.71,71.76,71.62,71.63,16796.0,55.1316,55.1701,55.0624,55.0701,16796.0
2018-04-04 13:25:00,71.63,71.68,71.54,71.68,21718.0,55.0701,55.1085,55.0009,55.1085,21718.0
2018-04-04 13:30:00,71.66,71.66,71.58,71.62,13000.0,55.0932,55.0932,55.0317,55.0624,13000.0
2018-04-04 13:35:00,71.63,71.72,71.63,71.66,14230.0,55.0701,55.1393,55.0701,55.0932,14230.0
2018-04-04 13:40:00,71.67,71.87,71.67,71.85,33212.0,55.1009,55.2546,55.1009,55.2392,33212.0
2018-04-04 13:45:00,71.85,71.86,71.76,71.77,10439.0,55.2392,55.2469,55.1701,55.1777,10439.0
2018-04-04 13:50:00,71.77,71.83,71.74,71.76,13142.0,55.1777,55.2239,55.1547,55.1701,13142.0
2018-04-04 13:55:00,71.75,71.83,71.74,71.83,12523.0,55.1624,55.2239,55.1547,55.2239,12523.0
2018-04-04 14:00:00,71.85,71.94,71.82,71.93,11502.0,55.2392,55.3084,55.2162,55.3008,11502.0
2018-04-04 14:05:00,71.94,72.07,71.93,72.04,59044.0,55.3084,55.4084,55.3008,55.3853,59044.0
2018-04-04 14:10:00,72.05,72.29,72.05,72.27,42749.0,55.393,55.5775,55.393,55.5621,42749.0
2018-04-04 14:15:00,72.26,72.6,72.26,72.6,108926.0,55.5545,55.8159,55.5545,55.8159,108926.0
2018-04-04 14:20:00,72.6,72.69,72.55,72.64,39311.0,55.8159,55.885,55.7774,55.8466,39311.0
2018-04-04 14:25:00,72.64,72.66,72.5,72.65,45272.0,55.8466,55.862,55.739,55.8543,45272.0
2018-04-04 14:30:00,72.66,72.75,72.63,72.68,27242.0,55.862,55.9312,55.8389,55.8774,27242.0
2018-04-04 14:35:00,72.69,72.7,72.47,72.53,26995.0,55.885,55.8927,55.7159,55.762,26995.0
2018-04-04 14:40:00,72.54,72.91,72.53,72.86,65605.0,55.7697,56.0542,55.762,56.0157,65605.0
2018-04-04 14:45:00,72.87,72.89,72.77,72.78,45730.0,56.0234,56.0388,55.9466,55.9542,45730.0
2018-04-04 14:50:00,72.79,73.07,72.77,72.82,57160.0,55.9619,56.1772,55.9466,55.985,57160.0
2018-04-04 14:55:00,72.82,72.84,72.73,72.79,38198.0,55.985,56.0004,55.9158,55.9619,38198.0
2018-04-04 15:00:00,72.78,72.78,72.66,72.74,31296.0,55.9542,55.9542,55.862,55.9235,31296.0
2018-04-04 15:05:00,72.74,72.91,72.74,72.91,36016.0,55.9235,56.0542,55.9235,56.0542,36016.0
2018-04-04 15:10:00,72.92,72.94,72.68,72.68,51804.0,56.0619,56.0773,55.8774,55.8774,51804.0
2018-04-04 15:15:00,72.67,72.79,72.65,72.75,95520.0,55.8697,55.9619,55.8543,55.9312,95520.0
2018-04-04 15:20:00,72.75,73.06,72.75,73.05,69482.0,55.9312,56.1695,55.9312,56.1618,69482.0
2018-04-04 15:25:00,73.05,73.16,72.99,73.06,45435.0,56.1618,56.2464,56.1157,56.1695,45435.0
2018-04-04 15:30:00,73.07,73.14,73.02,73.06,58958.0,56.1772,56.231,56.1388,56.1695,58958.0
2018-04-04 15:35:00,73.06,73.17,73.05,73.16,56890.0,56.1695,56.2541,56.1618,56.2464,56890.0
2018-04-04 15:40:00,73.15,73.15,72.99,73.02,107375.0,56.2387,56.2387,56.1157,56.1388,107375.0
2018-04-04 15:45:00,73.01,73.11,72.94,72.97,99489.0,56.1311,56.208,56.0773,56.1003,99489.0
2018-04-04 15:50:00,72.97,73.09,72.96,73.06,90505.0,56.1003,56.1926,56.0926,56.1695,90505.0
2018-04-04 15:55:00,73.06,73.12,72.85,72.86,236102.0,56.1695,56.2156,56.0081,56.0157,236102.0
2018-04-05 09:30:00,73.06,73.15,72.78,72.81,77761.0,56.1695,56.2387,55.9542,55.9773,77761.0
2018-04-05 09:35:00,72.91,73.01,72.75,72.76,36048.0,56.0542,56.1311,55.9312,55.9389,36048.0
2018-04-05 09:40:00,72.76,72.76,72.44,72.47,35329.0,55.9389,55.9389,55.6928,55.7159,35329.0
2018-04-05 09:45:00,72.5,72.53,72.14,72.53,28544.0,55.739,55.762,55.4622,55.762,28544.0
2018-04-05 09:50:00,72.53,72.59,72.45,72.56,23858.0,55.762,55.8082,55.7005,55.7851,23858.0
2018-04-05 09:55:00,72.57,72.62,72.36,72.43,55793.0,55.7928,55.8312,55.6313,55.6852,55793.0
2018-04-05 10:00:00,72.45,72.46,72.13,72.29,52348.0,55.7005,55.7082,55.4545,55.5775,52348.0
2018-04-05 10:05:00,72.29,72.41,72.1,72.11,34118.0,55.5775,55.6698,55.4314,55.4391,34118.0
2018-04-05 10:10:00,72.1,72.25,72.07,72.24,31789.0,55.4314,55.5468,55.4084,55.5391,31789.0
2018-04-05 10:15:00,72.24,72.24,72.01,72.04,18915.0,55.5391,55.5391,55.3623,55.3853,18915.0
2018-04-05 10:20:00,72.04,72.15,72.04,72.12,13682.0,55.3853,55.4699,55.3853,55.4468,13682.0
2018-04-05 10:25:00,72.13,72.2,72.1,72.13,12204.0,55.4545,55.5083,55.4314,55.4545,12204.0
2018-04-05 10:30:00,72.1,72.33,72.08,72.33,42092.0,55.4314,55.6083,55.4161,55.6083,42092.0
2018-04-05 10:35:00,72.33,72.41,72.29,72.4,28758.0,55.6083,55.6698,55.5775,55.6621,28758.0
2018-04-05 10:40:00,72.4,72.43,72.31,72.43,17721.0,55.6621,55.6852,55.5929,55.6852,17721.0
2018-04-05 10:45:00,72.44,72.55,72.36,72.52,18635.0,55.6928,55.7774,55.6313,55.7544,18635.0
2018-04-05 10:50:00,72.53,72.61,72.5,72.58,11300.0,55.762,55.8235,55.739,55.8005,11300.0
2018-04-05 10:55:00,72.58,72.67,72.46,72.5,16389.0,55.8005,55.8697,55.7082,55.739,16389.0
2018-04-05 11:00:00,72.45,72.49,72.37,72.48,16599.0,55.7005,55.7313,55.639,55.7236,16599.0
2018-04-05 11:05:00,72.48,72.58,72.45,72.56,14548.0,55.7236,55.8005,55.7005,55.7851,14548.0
2018-04-05 11:10:00,72.58,72.74,72.53,72.58,17126.0,55.8005,55.9235,55.762,55.8005,17126.0
2018-04-05 11:15:00,72.56,72.62,72.43,72.55,33734.0,55.7851,55.8312,55.6852,55.7774,33734.0
2018-04-05 11:20:00,72.54,72.59,72.4,72.42,19967.0,55.7697,55.8082,55.6621,55.6775,19967.0
2018-04-05 11:25:00,72.42,72.5,72.41,72.46,10228.0,55.6775,55.739,55.6698,55.7082,10228.0
2018-04-05 11:30:00,72.49,72.7,72.46,72.67,19888.0,55.7313,55.8927,55.7082,55.8697,19888.0
2018-04-05 11:35:00,72.68,72.68,72.58,72.58,8192.0,55.8774,55.8774,55.8005,55.8005,8192.0
2018-04-05 11:40:00,72.58,72.62,72.39,72.39,8748.0,55.8005,55.8312,55.6544,55.6544,8748.0
2018-04-05 11:45:00,72.38,72.4,72.15,72.16,35001.0,55.6467,55.6621,55.4699,55.4776,35001.0
2018-04-05 11:50:00,72.15,72.29,72.12,72.29,24186.0,55.4699,55.5775,55.4468,55.5775,24186.0
2018-04-05 11:55:00,72.3,72.35,72.26,72.28,12928.0,55.5852,55.6237,55.5545,55.5698,12928.0
2018-04-05 12:00:00,72.28,72.47,72.28,72.45,6745.0,55.5698,55.7159,55.5698,55.7005,6745.0
2018-04-05 12:05:00,72.45,72.45,72.32,72.33,8548.0,55.7005,55.7005,55.6006,55.6083,8548.0
2018-04-05 12:10:00,72.35,72.35,72.23,72.31,22264.0,55.6237,55.6237,55.5314,55.5929,22264.0
2018-04-05 12:15:00,72.31,72.41,72.25,72.39,15449.0,55.5929,55.6698,55.5468,55.6544,15449.0
2018-04-05 12:20:00,72.39,72.45,72.38,72.42,7174.0,55.6544,55.7005,55.6467,55.6775,7174.0
2018-04-05 12:25:00,72.41,72.48,72.35,72.46,6402.0,55.6698,55.7236,55.6237,55.7082,6402.0
2018-04-05 12:30:00,72.48,72.49,72.22,72.31,20590.0,55.7236,55.7313,55.5237,55.5929,20590.0
2018-04-05 12:35:00,72.34,72.34,72.24,72.34,8543.0,55.616,55.616,55.5391,55.616,8543.0
2018-04-05 12:40:00,72.34,72.34,72.15,72.16,8920.0,55.616,55.616,55.4699,55.4776,8920.0
2018-04-05 12:45:00,72.16,72.26,72.16,72.22,8802.0,55.4776,55.5545,55.4776,55.5237,8802.0
2018-04-05 12:50:00,72.23,72.27,72.13,72.19,17512.0,55.5314,55.5621,55.4545,55.5006,17512.0
2018-04-05 12:55:00,72.2,72.34,72.18,72.22,9612.0,55.5083,55.616,55.493,55.5237,9612.0
2018-04-05 13:00:00,72.23,72.31,72.22,72.24,8506.0,55.5314,55.5929,55.5237,55.5391,8506.0
2018-04-05 13:05:00,72.24,72.26,72.18,72.21,8966.0,55.5391,55.5545,55.493,55.516,8966.0
2018-04-05 13:10:00,72.22,72.34,72.21,72.34,7689.0,55.5237,55.616,55.516,55.616,7689.0
2018-04-05 13:15:00,72.31,72.31,72.2,72.27,20894.0,55.5929,55.5929,55.5083,55.5621,20894.0
2018-04-05 13:20:00,72.27,72.29,72.1,72.13,21831.0,55.5621,55.5775,55.4314,55.4545,21831.0
2018-04-05 13:25:00,72.14,72.22,72.13,72.21,7928.0,55.4622,55.5237,55.4545,55.516,7928.0
2018-04-05 13:30:00,72.21,72.23,72.18,72.2,10792.0,55.516,55.5314,55.493,55.5083,10792.0
2018-04-05 13:35:00,72.19,72.26,72.18,72.2,16442.0,55.5006,55.5545,55.493,55.5083,16442.0
2018-04-05 13:40:00,72.18,72.18,72.1,72.13,10235.0,55.493,55.493,55.4314,55.4545,10235.0
2018-04-05 13:45:00,72.15,72.26,72.15,72.23,7739.0,55.4699,55.5545,55.4699,55.5314,7739.0
2018-04-05 13:50:00,72.22,72.27,72.15,72.16,41774.0,55.5237,55.5621,55.4699,55.4776,41774.0
2018-04-05 13:55:00,72.16,72.21,72.15,72.16,32470.0,55.4776,55.516,55.4699,55.4776,32470.0
2018-04-05 14:00:00,72.18,72.2,72.12,72.18,12175.0,55.493,55.5083,55.4468,55.493,12175.0
2018-04-05 14:05:00,72.18,72.2,72.13,72.19,9768.0,55.493,55.5083,55.4545,55.5006,9768.0
2018-04-05 14:10:00,72.2,72.29,72.2,72.21,18151.0,55.5083,55.5775,55.5083,55.516,18151.0
2018-04-05 14:15:00,72.23,72.37,72.23,72.35,13901.0,55.5314,55.639,55.5314,55.6237,13901.0
2018-04-05 14:20:00,72.35,72.35,72.25,72.28,20363.0,55.6237,55.6237,55.5468,55.5698,20363.0
2018-04-05 14:25:00,72.27,72.27,72.14,72.14,22348.0,55.5621,55.5621,55.4622,55.4622,22348.0
2018-04-05 14:30:00,72.14,72.19,72.12,72.14,28582.0,55.4622,55.5006,55.4468,55.4622,28582.0
2018-04-05 14:35:00,72.16,72.29,72.1,72.26,68689.0,55.4776,55.5775,55.4314,55.5545,68689.0
2018-04-05 14:40:00,72.26,72.34,72.23,72.33,26038.0,55.5545,55.616,55.5314,55.6083,26038.0
2018-04-05 14:45:00,72.34,72.39,72.3,72.38,32791.0,55.616,55.6544,55.5852,55.6467,32791.0
2018-04-05 14:50:00,72.38,72.41,72.34,72.34,14095.0,55.6467,55.6698,55.616,55.616,14095.0
2018-04-05 14:55:00,72.36,72.36,72.26,72.26,17068.0,55.6313,55.6313,55.5545,55.5545,17068.0
2018-04-05 15:00:00,72.27,72.28,72.18,72.23,18328.0,55.5621,55.5698,55.493,55.5314,18328.0
2018-04-05 15:05:00,72.23,72.33,72.23,72.33,22491.0,55.5314,55.6083,55.5314,55.6083,22491.0
2018-04-05 15:10:00,72.34,72.44,72.27,72.42,33775.0,55.616,55.6928,55.5621,55.6775,33775.0
2018-04-05 15:15:00,72.42,72.42,72.22,72.23,26758.0,55.6775,55.6775,55.5237,55.5314,26758.0
2018-04-05 15:20:00,72.23,72.3,72.2,72.2,27981.0,55.5314,55.5852,55.5083,55.5083,27981.0
2018-04-05 15:25:00,72.21,72.24,72.15,72.23,28866.0,55.516,55.5391,55.4699,55.5314,28866.0
2018-04-05 15:30:00,72.23,72.24,71.98,71.98,34077.0,55.5314,55.5391,55.3392,55.3392,34077.0
2018-04-05 15:35:00,71.98,72.04,71.93,71.98,44894.0,55.3392,55.3853,55.3008,55.3392,44894.0
2018-04-05 15:40:00,71.98,72.2,71.98,72.15,46338.0,55.3392,55.5083,55.3392,55.4699,46338.0
2018-04-05 15:45:00,72.14,72.2,72.1,72.2,78675.0,55.4622,55.5083,55.4314,55.5083,78675.0
2018-04-05 15:50:00,72.21,72.27,72.13,72.22,69245.0,55.516,55.5621,55.4545,55.5237,69245.0
2018-04-05 15:55:00,72.22,72.22,72.08,72.1,173364.0,55.5237,55.5237,55.4161,55.4314,173364.0
2018-04-06 09:30:00,71.7,72.25,71.26,72.14,63201.0,55.1239,55.5468,54.7856,55.4622,63201.0
2018-04-06 09:35:00,72.17,72.44,71.9,72.38,26691.0,55.4853,55.6928,55.2777,55.6467,26691.0
2018-04-06 09:40:00,72.37,72.61,72.24,72.47,27698.0,55.639,55.8235,55.5391,55.7159,27698.0
2018-04-06 09:45:00,72.51,72.54,72.13,72.21,23632.0,55.7467,55.7697,55.4545,55.516,23632.0
2018-04-06 09:50:00,72.2,72.32,72.15,72.17,21784.0,55.5083,55.6006,55.4699,55.4853,21784.0
2018-04-06 09:55:00,72.19,72.31,72.17,72.18,15637.0,55.5006,55.5929,55.4853,55.493,15637.0
2018-04-06 10:00:00,72.19,72.19,71.99,72.17,29047.0,55.5006,55.5006,55.3469,55.4853,29047.0
2018-04-06 10:05:00,72.18,72.29,72.14,72.27,17793.0,55.493,55.5775,55.4622,55.5621,17793.0
2018-04-06 10:10:00,72.27,72.36,72.23,72.23,13857.0,55.5621,55.6313,55.5314,55.5314,13857.0
2018-04-06 10:15:00,72.24,72.35,72.15,72.28,15489.0,55.5391,55.6237,55.4699,55.5698,15489.0
2018-04-06 10:20:00,72.31,72.4,72.09,72.14,23159.0,55.5929,55.6621,55.4238,55.4622,23159.0
2018-04-06 10:25:00,72.13,72.15,71.95,71.95,26620.0,55.4545,55.4699,55.3161,55.3161,26620.0
2018-04-06 10:30:00,71.97,72.12,71.96,72.02,15500.0,55.3315,55.4468,55.3238,55.3699,15500.0
2018-04-06 10:35:00,72.02,72.02,71.81,71.87,41464.0,55.3699,55.3699,55.2085,55.2546,41464.0
2018-04-06 10:40:00,71.89,71.95,71.72,71.73,14164.0,55.27,55.3161,55.1393,55.147,14164.0
2018-04-06 10:45:00,71.73,71.73,71.5,71.6,33463.0,55.147,55.147,54.9702,55.047,33463.0
2018-04-06 10:50:00,71.59,71.67,71.51,71.54,17500.0,55.0394,55.1009,54.9778,55.0009,17500.0
2018-04-06 10:55:00,71.55,71.72,71.54,71.65,18089.0,55.0086,55.1393,55.0009,55.0855,18089.0
2018-04-06 11:00:00,71.64,71.64,71.43,71.54,44062.0,55.0778,55.0778,54.9163,55.0009,44062.0
2018-04-06 11:05:00,71.55,71.56,71.39,71.43,58088.0,55.0086,55.0163,54.8856,54.9163,58088.0
2018-04-06 11:10:00,71.44,71.54,71.4,71.43,33892.0,54.924,55.0009,54.8933,54.9163,33892.0
2018-04-06 11:15:00,71.41,71.52,71.39,71.41,19495.0,54.901,54.9855,54.8856,54.901,19495.0
2018-04-06 11:20:00,71.42,71.47,71.27,71.28,16090.0,54.9087,54.9471,54.7933,54.801,16090.0
2018-04-06 11:25:00,71.29,71.38,71.29,71.35,12316.0,54.8087,54.8779,54.8087,54.8548,12316.0
2018-04-06 11:30:00,71.36,71.55,71.35,71.48,18061.0,54.8625,55.0086,54.8548,54.9548,18061.0
2018-04-06 11:35:00,71.48,71.56,71.38,71.55,18546.0,54.9548,55.0163,54.8779,55.0086,18546.0
2018-04-06 11:40:00,71.55,71.6,71.53,71.56,19177.0,55.0086,55.047,54.9932,55.0163,19177.0
2018-04-06 11:45:00,71.54,71.55,71.45,71.47,17052.0,55.0009,55.0086,54.9317,54.9471,17052.0
2018-04-06 11:50:00,71.46,71.51,71.38,71.51,18904.0,54.9394,54.9778,54.8779,54.9778,18904.0
2018-04-06 11:55:00,71.5,71.58,71.47,71.54,16465.0,54.9702,55.0317,54.9471,55.0009,16465.0
2018-04-06 12:00:00,71.54,71.58,71.47,71.48,17332.0,55.0009,55.0317,54.9471,54.9548,17332.0
2018-04-06 12:05:00,71.48,71.49,71.38,71.39,29768.0,54.9548,54.9625,54.8779,54.8856,29768.0
2018-04-06 12:10:00,71.38,71.38,71.24,71.25,17649.0,54.8779,54.8779,54.7703,54.778,17649.0
2018-04-06 12:15:00,71.25,71.34,71.25,71.27,12899.0,54.778,54.8472,54.778,54.7933,12899.0
2018-04-06 12:20:00,71.26,71.31,71.23,71.27,10898.0,54.7856,54.8241,54.7626,54.7933,10898.0
2018-04-06 12:25:00,71.27,71.31,71.25,71.26,9750.0,54.7933,54.8241,54.778,54.7856,9750.0
2018-04-06 12:30:00,71.26,71.3,71.23,71.26,12100.0,54.7856,54.8164,54.7626,54.7856,12100.0
2018-04-06 12:35:00,71.26,71.39,71.26,71.35,15754.0,54.7856,54.8856,54.7856,54.8548,15754.0
2018-04-06 12:40:00,71.38,71.47,71.38,71.43,15967.0,54.8779,54.9471,54.8779,54.9163,15967.0
2018-04-06 12:45:00,71.44,71.54,71.42,71.47,11863.0,54.924,55.0009,54.9087,54.9471,11863.0
2018-04-06 12:50:00,71.48,71.59,71.4,71.59,7147.0,54.9548,55.0394,54.8933,55.0394,7147.0
2018-04-06 12:55:00,71.58,71.6,71.47,71.55,9106.0,55.0317,55.047,54.9471,55.0086,9106.0
2018-04-06 13:00:00,71.52,71.6,71.51,71.57,8864.0,54.9855,55.047,54.9778,55.024,8864.0
2018-04-06 13:05:00,71.59,71.61,71.52,71.55,12983.0,55.0394,55.0547,54.9855,55.0086,12983.0
2018-04-06 13:10:00,71.52,71.53,71.4,71.44,10400.0,54.9855,54.9932,54.8933,54.924,10400.0
2018-04-06 13:15:00,71.45,71.45,71.32,71.38,10093.0,54.9317,54.9317,54.8318,54.8779,10093.0
2018-04-06 13:20:00,71.36,71.42,71.32,71.35,6401.0,54.8625,54.9087,54.8318,54.8548,6401.0
2018-04-06 13:25:00,71.38,71.53,71.36,71.51,7956.0,54.8779,54.9932,54.8625,54.9778,7956.0
2018-04-06 13:30:00,71.48,71.54,71.34,71.34,20183.0,54.9548,55.0009,54.8472,54.8472,20183.0
2018-04-06 13:35:00,71.31,71.39,71.29,71.29,13344.0,54.8241,54.8856,54.8087,54.8087,13344.0
2018-04-06 13:40:00,71.25,71.28,71.19,71.19,12722.0,54.778,54.801,54.7318,54.7318,12722.0
2018-04-06 13:45:00,71.17,71.22,70.96,70.98,20790.0,54.7165,54.7549,54.555,54.5704,20790.0
2018-04-06 13:50:00,71.0,71.01,70.86,70.86,17133.0,54.5858,54.5934,54.4781,54.4781,17133.0
2018-04-06 13:55:00,70.87,70.91,70.74,70.83,17047.0,54.4858,54.5166,54.3859,54.4551,17047.0
2018-04-06 14:00:00,70.83,70.83,70.74,70.75,18499.0,54.4551,54.4551,54.3859,54.3936,18499.0
2018-04-06 14:05:00,70.77,70.78,70.6,70.67,11618.0,54.4089,54.4166,54.2782,54.332,11618.0
2018-04-06 14:10:00,70.67,70.77,70.66,70.73,8701.0,54.332,54.4089,54.3244,54.3782,8701.0
2018-04-06 14:15:00,70.71,70.71,70.46,70.6,56349.0,54.3628,54.3628,54.1706,54.2782,56349.0
2018-04-06 14:20:00,70.6,70.75,70.6,70.67,17036.0,54.2782,54.3936,54.2782,54.332,17036.0
2018-04-06 14:25:00,70.7,70.71,70.59,70.63,12612.0,54.3551,54.3628,54.2705,54.3013,12612.0
2018-04-06 14:30:00,70.62,70.76,70.58,70.61,18672.0,54.2936,54.4012,54.2629,54.2859,18672.0
2018-04-06 14:35:00,70.59,70.62,70.35,70.37,20187.0,54.2705,54.2936,54.086,54.1014,20187.0
2018-04-06 14:40:00,70.36,70.54,70.32,70.48,15027.0,54.0937,54.2321,54.063,54.186,15027.0
2018-04-06 14:45:00,70.48,70.49,70.29,70.3,36494.0,54.186,54.1937,54.0399,54.0476,36494.0
2018-04-06 14:50:00,70.3,70.32,70.16,70.3,30008.0,54.0476,54.063,53.94,54.0476,30008.0
2018-04-06 14:55:00,70.29,70.29,70.1,70.19,20147.0,54.0399,54.0399,53.8938,53.963,20147.0
2018-04-06 15:00:00,70.22,70.34,70.16,70.16,19905.0,53.9861,54.0783,53.94,53.94,19905.0
2018-04-06 15:05:00,70.17,70.24,70.11,70.22,25640.0,53.9476,54.0015,53.9015,53.9861,25640.0
2018-04-06 15:10:00,70.23,70.42,70.18,70.42,39251.0,53.9938,54.1398,53.9553,54.1398,39251.0
2018-04-06 15:15:00,70.44,70.48,70.33,70.33,43563.0,54.1552,54.186,54.0706,54.0706,43563.0
2018-04-06 15:20:00,70.33,70.44,70.28,70.33,29399.0,54.0706,54.1552,54.0322,54.0706,29399.0
2018-04-06 15:25:00,70.33,70.34,70.14,70.19,40953.0,54.0706,54.0783,53.9246,53.963,40953.0
2018-04-06 15:30:00,70.2,70.36,70.19,70.34,53143.0,53.9707,54.0937,53.963,54.0783,53143.0
2018-04-06 15:35:00,70.34,70.52,70.3,70.51,221636.0,54.0783,54.2167,54.0476,54.209,221636.0
2018-04-06 15:40:00,70.5,70.63,70.49,70.55,37299.0,54.2013,54.3013,54.1937,54.2398,37299.0
2018-04-06 15:45:00,70.55,70.61,70.39,70.41,107848.0,54.2398,54.2859,54.1168,54.1322,107848.0
2018-04-06 15:50:00,70.41,70.75,70.41,70.65,93455.0,54.1322,54.3936,54.1322,54.3167,93455.0
2018-04-06 15:55:00,70.65,70.78,70.54,70.54,226213.0,54.3167,54.4166,54.2321,54.2321,226213.0
2018-04-09 09:30:00,70.94,71.5,70.89,71.33,56528.0,54.5396,54.9702,54.5012,54.8395,56528.0
2018-04-09 09:35:00,71.31,71.41,70.82,70.83,22404.0,54.8241,54.901,54.4474,54.4551,22404.0
2018-04-09 09:40:00,70.83,70.96,70.74,70.81,29838.0,54.4551,54.555,54.3859,54.4397,29838.0
2018-04-09 09:45:00,70.81,70.81,70.58,70.8,29382.0,54.4397,54.4397,54.2629,54.432,29382.0
2018-04-09 09:50:00,70.81,71.0,70.73,70.95,21548.0,54.4397,54.5858,54.3782,54.5473,21548.0
2018-04-09 09:55:00,70.98,71.15,70.91,70.91,14177.0,54.5704,54.7011,54.5166,54.5166,14177.0
2018-04-09 10:00:00,70.94,71.07,70.89,71.01,17651.0,54.5396,54.6396,54.5012,54.5934,17651.0
2018-04-09 10:05:00,71.02,71.02,70.7,70.73,15557.0,54.6011,54.6011,54.3551,54.3782,15557.0
2018-04-09 10:10:00,70.71,70.84,70.66,70.72,23880.0,54.3628,54.4627,54.3244,54.3705,23880.0
2018-04-09 10:15:00,70.73,70.85,70.65,70.68,18351.0,54.3782,54.4704,54.3167,54.3397,18351.0
2018-04-09 10:20:00,70.66,70.74,70.55,70.69,26178.0,54.3244,54.3859,54.2398,54.3474,26178.0
2018-04-09 10:25:00,70.67,70.71,70.55,70.63,12082.0,54.332,54.3628,54.2398,54.3013,12082.0
2018-04-09 10:30:00,70.67,71.03,70.67,71.03,16235.0,54.332,54.6088,54.332,54.6088,16235.0
2018-04-09 10:35:00,71.04,71.04,70.95,70.95,9594.0,54.6165,54.6165,54.5473,54.5473,9594.0
2018-04-09 10:40:00,70.95,71.06,70.91,71.01,11295.0,54.5473,54.6319,54.5166,54.5934,11295.0
2018-04-09 10:45:00,71.08,71.2,70.92,71.03,10528.0,54.6473,54.7395,54.5242,54.6088,10528.0
2018-04-09 10:50:00,71.02,71.13,70.96,71.0,11546.0,54.6011,54.6857,54.555,54.5858,11546.0
2018-04-09 10:55:00,71.01,71.06,70.88,71.06,9068.0,54.5934,54.6319,54.4935,54.6319,9068.0
2018-04-09 11:00:00,71.08,71.14,70.96,71.11,11186.0,54.6473,54.6934,54.555,54.6703,11186.0
2018-04-09 11:05:00,71.1,71.1,70.92,71.0,12647.0,54.6626,54.6626,54.5242,54.5858,12647.0
2018-04-09 11:10:00,71.0,71.1,70.95,71.09,9912.0,54.5858,54.6626,54.5473,54.6549,9912.0
2018-04-09 11:15:00,71.11,71.25,71.05,71.18,11157.0,54.6703,54.778,54.6242,54.7241,11157.0
2018-04-09 11:20:00,71.17,71.24,71.11,71.2,7621.0,54.7165,54.7703,54.6703,54.7395,7621.0
2018-04-09 11:25:00,71.2,71.2,70.97,71.04,7618.0,54.7395,54.7395,54.5627,54.6165,7618.0
2018-04-09 11:30:00,71.03,71.18,71.03,71.08,12927.0,54.6088,54.7241,54.6088,54.6473,12927.0
2018-04-09 11:35:00,71.1,71.13,71.01,71.01,8043.0,54.6626,54.6857,54.5934,54.5934,8043.0
2018-04-09 11:40:00,71.01,71.1,70.97,71.09,9353.0,54.5934,54.6626,54.5627,54.6549,9353.0
2018-04-09 11:45:00,71.09,71.15,71.0,71.0,12299.0,54.6549,54.7011,54.5858,54.5858,12299.0
2018-04-09 11:50:00,71.0,71.11,70.96,71.08,9662.0,54.5858,54.6703,54.555,54.6473,9662.0
2018-04-09 11:55:00,71.08,71.08,70.86,70.91,9276.0,54.6473,54.6473,54.4781,54.5166,9276.0
2018-04-09 12:00:00,70.89,70.95,70.86,70.92,14082.0,54.5012,54.5473,54.4781,54.5242,14082.0
2018-04-09 12:05:00,70.91,70.94,70.86,70.9,13864.0,54.5166,54.5396,54.4781,54.5089,13864.0
2018-04-09 12:10:00,70.9,70.9,70.83,70.85,13472.0,54.5089,54.5089,54.4551,54.4704,13472.0
2018-04-09 12:15:00,70.84,70.86,70.75,70.79,10471.0,54.4627,54.4781,54.3936,54.4243,10471.0
2018-04-09 12:20:00,70.8,70.89,70.77,70.78,9691.0,54.432,54.5012,54.4089,54.4166,9691.0
2018-04-09 12:25:00,70.77,70.82,70.76,70.78,11065.0,54.4089,54.4474,54.4012,54.4166,11065.0
2018-04-09 12:30:00,70.78,70.78,70.7,70.71,9550.0,54.4166,54.4166,54.3551,54.3628,9550.0
2018-04-09 12:35:00,70.71,70.76,70.61,70.61,16218.0,54.3628,54.4012,54.2859,54.2859,16218.0
2018-04-09 12:40:00,70.61,70.61,70.55,70.55,11404.0,54.2859,54.2859,54.2398,54.2398,11404.0
2018-04-09 12:45:00,70.56,70.68,70.56,70.67,9075.0,54.2475,54.3397,54.2475,54.332,9075.0
2018-04-09 12:50:00,70.69,70.7,70.59,70.61,11050.0,54.3474,54.3551,54.2705,54.2859,11050.0
2018-04-09 12:55:00,70.62,70.65,70.56,70.61,10993.0,54.2936,54.3167,54.2475,54.2859,10993.0
2018-04-09 13:00:00,70.61,70.7,70.59,70.68,9789.0,54.2859,54.3551,54.2705,54.3397,9789.0
2018-04-09 13:05:00,70.68,70.77,70.66,70.76,7542.0,54.3397,54.4089,54.3244,54.4012,7542.0
2018-04-09 13:10:00,70.78,70.79,70.67,70.69,7500.0,54.4166,54.4243,54.332,54.3474,7500.0
2018-04-09 13:15:00,70.68,70.77,70.67,70.73,10275.0,54.3397,54.4089,54.332,54.3782,10275.0
2018-04-09 13:20:00,70.73,70.73,70.65,70.71,7741.0,54.3782,54.3782,54.3167,54.3628,7741.0
2018-04-09 13:25:00,70.72,70.76,70.69,70.76,8046.0,54.3705,54.4012,54.3474,54.4012,8046.0
2018-04-09 13:30:00,70.76,70.86,70.76,70.79,10380.0,54.4012,54.4781,54.4012,54.4243,10380.0
2018-04-09 13:35:00,70.79,70.8,70.75,70.8,6157.0,54.4243,54.432,54.3936,54.432,6157.0
2018-04-09 13:40:00,70.8,70.81,70.72,70.77,7750.0,54.432,54.4397,54.3705,54.4089,7750.0
2018-04-09 13:45:00,70.77,70.81,70.75,70.81,7008.0,54.4089,54.4397,54.3936,54.4397,7008.0
2018-04-09 13:50:00,70.81,70.81,70.73,70.78,11809.0,54.4397,54.4397,54.3782,54.4166,11809.0
2018-04-09 13:55:00,70.77,70.82,70.76,70.8,11694.0,54.4089,54.4474,54.4012,54.432,11694.0
2018-04-09 14:00:00,70.79,70.82,70.76,70.78,15053.0,54.4243,54.4474,54.4012,54.4166,15053.0
2018-04-09 14:05:00,70.76,70.77,70.66,70.72,10544.0,54.4012,54.4089,54.3244,54.3705,10544.0
2018-04-09 14:10:00,70.72,70.79,70.72,70.79,21471.0,54.3705,54.4243,54.3705,54.4243,21471.0
2018-04-09 14:15:00,70.79,70.85,70.74,70.85,14088.0,54.4243,54.4704,54.3859,54.4704,14088.0
2018-04-09 14:20:00,70.84,70.84,70.68,70.7,9600.0,54.4627,54.4627,54.3397,54.3551,9600.0
2018-04-09 14:25:00,70.73,70.78,70.64,70.78,8300.0,54.3782,54.4166,54.309,54.4166,8300.0
2018-04-09 14:30:00,70.76,70.82,70.75,70.8,7727.0,54.4012,54.4474,54.3936,54.432,7727.0
2018-04-09 14:35:00,70.79,70.79,70.68,70.74,8312.0,54.4243,54.4243,54.3397,54.3859,8312.0
2018-04-09 14:40:00,70.74,70.74,70.65,70.69,7666.0,54.3859,54.3859,54.3167,54.3474,7666.0
2018-04-09 14:45:00,70.69,70.76,70.68,70.76,18315.0,54.3474,54.4012,54.3397,54.4012,18315.0
2018-04-09 14:50:00,70.76,70.78,70.66,70.68,24689.0,54.4012,54.4166,54.3244,54.3397,24689.0
2018-04-09 14:55:00,70.68,70.71,70.67,70.7,10799.0,54.3397,54.3628,54.332,54.3551,10799.0
2018-04-09 15:00:00,70.7,70.73,70.65,70.7,18917.0,54.3551,54.3782,54.3167,54.3551,18917.0
2018-04-09 15:05:00,70.7,70.7,70.61,70.66,17590.0,54.3551,54.3551,54.2859,54.3244,17590.0
2018-04-09 15:10:00,70.68,70.68,70.52,70.52,12492.0,54.3397,54.3397,54.2167,54.2167,12492.0
2018-04-09 15:15:00,70.51,70.51,70.34,70.38,23653.0,54.209,54.209,54.0783,54.1091,23653.0
2018-04-09 15:20:00,70.36,70.36,70.19,70.24,29546.0,54.0937,54.0937,53.963,54.0015,29546.0
2018-04-09 15:25:00,70.24,70.34,70.2,70.29,17589.0,54.0015,54.0783,53.9707,54.0399,17589.0
2018-04-09 15:30:00,70.3,70.33,70.07,70.12,28155.0,54.0476,54.0706,53.8708,53.9092,28155.0
2018-04-09 15:35:00,70.09,70.23,70.09,70.16,33253.0,53.8861,53.9938,53.8861,53.94,33253.0
2018-04-09 15:40:00,70.16,70.19,70.05,70.19,33195.0,53.94,53.963,53.8554,53.963,33195.0
2018-04-09 15:45:00,70.2,70.33,70.16,70.18,56014.0,53.9707,54.0706,53.94,53.9553,56014.0
2018-04-09 15:50:00,70.17,70.21,70.11,70.13,67533.0,53.9476,53.9784,53.9015,53.9169,67533.0
2018-04-09 15:55:00,70.14,70.17,69.81,69.83,271470.0,53.9246,53.9476,53.6709,53.6862,271470.0
2018-04-10 09:30:00,70.78,70.96,70.42,70.75,73682.0,54.4166,54.555,54.1398,54.3936,73682.0
2018-04-10 09:35:00,70.75,70.94,70.61,70.92,20937.0,54.3936,54.5396,54.2859,54.5242,20937.0
2018-04-10 09:40:00,70.91,71.04,70.82,70.98,24787.0,54.5166,54.6165,54.4474,54.5704,24787.0
2018-04-10 09:45:00,71.0,71.36,71.0,71.32,33512.0,54.5858,54.8625,54.5858,54.8318,33512.0
2018-04-10 09:50:00,71.31,71.37,71.24,71.24,36154.0,54.8241,54.8702,54.7703,54.7703,36154.0
2018-04-10 09:55:00,71.24,71.29,70.9,71.07,24962.0,54.7703,54.8087,54.5089,54.6396,24962.0
2018-04-10 10:00:00,71.04,71.21,71.04,71.15,17945.0,54.6165,54.7472,54.6165,54.7011,17945.0
2018-04-10 10:05:00,71.16,71.26,71.07,71.17,21030.0,54.7088,54.7856,54.6396,54.7165,21030.0
2018-04-10 10:10:00,71.15,71.29,71.13,71.24,23096.0,54.7011,54.8087,54.6857,54.7703,23096.0
2018-04-10 10:15:00,71.21,71.23,71.13,71.19,19522.0,54.7472,54.7626,54.6857,54.7318,19522.0
2018-04-10 10:20:00,71.2,71.27,71.13,71.25,31831.0,54.7395,54.7933,54.6857,54.778,31831.0
2018-04-10 10:25:00,71.27,71.36,71.25,71.33,18964.0,54.7933,54.8625,54.778,54.8395,18964.0
2018-04-10 10:30:00,71.32,71.54,71.32,71.5,30526.0,54.8318,55.0009,54.8318,54.9702,30526.0
2018-04-10 10:35:00,71.48,71.5,71.42,71.46,26101.0,54.9548,54.9702,54.9087,54.9394,26101.0
2018-04-10 10:40:00,71.46,71.62,71.44,71.58,22093.0,54.9394,55.0624,54.924,55.0317,22093.0
2018-04-10 10:45:00,71.58,71.58,71.53,71.56,39533.0,55.0317,55.0317,54.9932,55.0163,39533.0
2018-04-10 10:50:00,71.56,71.74,71.56,71.73,29357.0,55.0163,55.1547,55.0163,55.147,29357.0
2018-04-10 10:55:00,71.73,71.9,71.69,71.83,51586.0,55.147,55.2777,55.1162,55.2239,51586.0
2018-04-10 11:00:00,71.85,71.92,71.73,71.8,29899.0,55.2392,55.2931,55.147,55.2008,29899.0
2018-04-10 11:05:00,71.8,71.8,71.63,71.68,11808.0,55.2008,55.2008,55.0701,55.1085,11808.0
2018-04-10 11:10:00,71.65,71.65,71.44,71.49,14026.0,55.0855,55.0855,54.924,54.9625,14026.0
2018-04-10 11:15:00,71.49,71.5,71.38,71.39,8468.0,54.9625,54.9702,54.8779,54.8856,8468.0
2018-04-10 11:20:00,71.4,71.54,71.39,71.52,11025.0,54.8933,55.0009,54.8856,54.9855,11025.0
2018-04-10 11:25:00,71.51,71.53,71.35,71.35,11399.0,54.9778,54.9932,54.8548,54.8548,11399.0
2018-04-10 11:30:00,71.33,71.39,71.32,71.36,9632.0,54.8395,54.8856,54.8318,54.8625,9632.0
2018-04-10 11:35:00,71.35,71.54,71.34,71.53,12327.0,54.8548,55.0009,54.8472,54.9932,12327.0
2018-04-10 11:40:00,71.54,71.67,71.44,71.44,14551.0,55.0009,55.1009,54.924,54.924,14551.0
2018-04-10 11:45:00,71.45,71.45,71.24,71.34,16853.0,54.9317,54.9317,54.7703,54.8472,16853.0
2018-04-10 11:50:00,71.31,71.42,71.3,71.38,8392.0,54.8241,54.9087,54.8164,54.8779,8392.0
2018-04-10 11:55:00,71.38,71.5,71.38,71.48,10525.0,54.8779,54.9702,54.8779,54.9548,10525.0
2018-04-10 12:00:00,71.49,71.52,71.39,71.42,10874.0,54.9625,54.9855,54.8856,54.9087,10874.0
2018-04-10 12:05:00,71.45,71.49,71.38,71.45,8585.0,54.9317,54.9625,54.8779,54.9317,8585.0
2018-04-10 12:10:00,71.45,71.47,71.38,71.38,10682.0,54.9317,54.9471,54.8779,54.8779,10682.0
2018-04-10 12:15:00,71.38,71.38,71.27,71.29,9357.0,54.8779,54.8779,54.7933,54.8087,9357.0
2018-04-10 12:20:00,71.28,71.28,71.14,71.19,12083.0,54.801,54.801,54.6934,54.7318,12083.0
2018-04-10 12:25:00,71.19,71.22,70.85,71.02,34588.0,54.7318,54.7549,54.4704,54.6011,34588.0
2018-04-10 12:30:00,71.01,71.22,70.99,71.15,11404.0,54.5934,54.7549,54.5781,54.7011,11404.0
2018-04-10 12:35:00,71.16,71.21,71.14,71.2,15608.0,54.7088,54.7472,54.6934,54.7395,15608.0
2018-04-10 12:40:00,71.2,71.21,71.09,71.2,10655.0,54.7395,54.7472,54.6549,54.7395,10655.0
2018-04-10 12:45:00,71.2,71.23,71.08,71.23,8108.0,54.7395,54.7626,54.6473,54.7626,8108.0
2018-04-10 12:50:00,71.23,71.24,71.11,71.13,8114.0,54.7626,54.7703,54.6703,54.6857,8114.0
2018-04-10 12:55:00,71.14,71.33,71.14,71.3,12381.0,54.6934,54.8395,54.6934,54.8164,12381.0
2018-04-10 13:00:00,71.33,71.43,71.28,71.4,10358.0,54.8395,54.9163,54.801,54.8933,10358.0
2018-04-10 13:05:00,71.38,71.44,71.34,71.43,14585.0,54.8779,54.924,54.8472,54.9163,14585.0
2018-04-10 13:10:00,71.42,71.58,71.42,71.57,8596.0,54.9087,55.0317,54.9087,55.024,8596.0
2018-04-10 13:15:00,71.57,71.6,71.46,71.46,22767.0,55.024,55.047,54.9394,54.9394,22767.0
2018-04-10 13:20:00,71.46,71.46,71.34,71.36,14675.0,54.9394,54.9394,54.8472,54.8625,14675.0
2018-04-10 13:25:00,71.37,71.5,71.35,71.5,9100.0,54.8702,54.9702,54.8548,54.9702,9100.0
2018-04-10 13:30:00,71.5,71.65,71.42,71.6,10351.0,54.9702,55.0855,54.9087,55.047,10351.0
2018-04-10 13:35:00,71.6,71.62,71.53,71.56,14883.0,55.047,55.0624,54.9932,55.0163,14883.0
2018-04-10 13:40:00,71.55,71.57,71.46,71.5,6297.0,55.0086,55.024,54.9394,54.9702,6297.0
2018-04-10 13:45:00,71.49,71.5,71.29,71.38,9100.0,54.9625,54.9702,54.8087,54.8779,9100.0
2018-04-10 13:50:00,71.38,71.53,71.35,71.47,11979.0,54.8779,54.9932,54.8548,54.9471,11979.0
2018-04-10 13:55:00,71.48,71.61,71.46,71.61,8616.0,54.9548,55.0547,54.9394,55.0547,8616.0
2018-04-10 14:00:00,71.61,71.61,71.48,71.51,8194.0,55.0547,55.0547,54.9548,54.9778,8194.0
2018-04-10 14:05:00,71.51,71.67,71.47,71.67,21044.0,54.9778,55.1009,54.9471,55.1009,21044.0
2018-04-10 14:10:00,71.68,71.77,71.68,71.74,13936.0,55.1085,55.1777,55.1085,55.1547,13936.0
2018-04-10 14:15:00,71.74,71.76,71.7,71.71,13394.0,55.1547,55.1701,55.1239,55.1316,13394.0
2018-04-10 14:20:00,71.71,71.75,71.67,71.7,12753.0,55.1316,55.1624,55.1009,55.1239,12753.0
2018-04-10 14:25:00,71.7,71.74,71.66,71.71,17539.0,55.1239,55.1547,55.0932,55.1316,17539.0
2018-04-10 14:30:00,71.71,71.83,71.69,71.8,13826.0,55.1316,55.2239,55.1162,55.2008,13826.0
2018-04-10 14:35:00,71.81,71.82,71.72,71.8,28905.0,55.2085,55.2162,55.1393,55.2008,28905.0
2018-04-10 14:40:00,71.79,71.9,71.65,71.87,43454.0,55.1931,55.2777,55.0855,55.2546,43454.0
2018-04-10 14:45:00,71.87,71.98,71.85,71.89,19686.0,55.2546,55.3392,55.2392,55.27,19686.0
2018-04-10 14:50:00,71.89,72.04,71.87,72.01,19909.0,55.27,55.3853,55.2546,55.3623,19909.0
2018-04-10 14:55:00,72.0,72.05,71.95,72.02,20990.0,55.3546,55.393,55.3161,55.3699,20990.0
2018-04-10 15:00:00,72.03,72.12,71.98,72.01,20146.0,55.3776,55.4468,55.3392,55.3623,20146.0
2018-04-10 15:05:00,72.01,72.16,72.01,72.11,21557.0,55.3623,55.4776,55.3623,55.4391,21557.0
2018-04-10 15:10:00,72.12,72.15,72.01,72.04,20095.0,55.4468,55.4699,55.3623,55.3853,20095.0
2018-04-10 15:15:00,72.04,72.09,71.9,72.08,33681.0,55.3853,55.4238,55.2777,55.4161,33681.0
2018-04-10 15:20:00,72.08,72.13,71.9,71.9,41205.0,55.4161,55.4545,55.2777,55.2777,41205.0
2018-04-10 15:25:00,71.9,72.05,71.83,72.04,21312.0,55.2777,55.393,55.2239,55.3853,21312.0
2018-04-10 15:30:00,72.06,72.06,71.88,71.92,31508.0,55.4007,55.4007,55.2623,55.2931,31508.0
2018-04-10 15:35:00,71.92,71.97,71.88,71.95,30911.0,55.2931,55.3315,55.2623,55.3161,30911.0
2018-04-10 15:40:00,71.96,71.98,71.92,71.95,38948.0,55.3238,55.3392,55.2931,55.3161,38948.0
2018-04-10 15:45:00,71.94,72.01,71.85,71.87,56670.0,55.3084,55.3623,55.2392,55.2546,56670.0
2018-04-10 15:50:00,71.88,71.95,71.8,71.82,51332.0,55.2623,55.3161,55.2008,55.2162,51332.0
2018-04-10 15:55:00,71.82,71.82,71.66,71.72,145670.0,55.2162,55.2162,55.0932,55.1393,145670.0
2018-04-11 09:30:00,71.17,71.62,71.13,71.43,44012.0,54.7165,55.0624,54.6857,54.9163,44012.0
2018-04-11 09:35:00,71.44,71.65,71.4,71.44,9852.0,54.924,55.0855,54.8933,54.924,9852.0
2018-04-11 09:40:00,71.44,72.0,71.42,72.0,28734.0,54.924,55.3546,54.9087,55.3546,28734.0
2018-04-11 09:45:00,72.04,72.1,71.61,71.64,14534.0,55.3853,55.4314,55.0547,55.0778,14534.0
2018-04-11 09:50:00,71.64,71.84,71.63,71.68,7358.0,55.0778,55.2316,55.0701,55.1085,7358.0
2018-04-11 09:55:00,71.69,71.92,71.67,71.92,7020.0,55.1162,55.2931,55.1009,55.2931,7020.0
2018-04-11 10:00:00,71.92,72.1,71.83,72.05,18852.0,55.2931,55.4314,55.2239,55.393,18852.0
2018-04-11 10:05:00,72.05,72.09,71.91,71.93,13829.0,55.393,55.4238,55.2854,55.3008,13829.0
2018-04-11 10:10:00,71.92,71.97,71.79,71.89,39049.0,55.2931,55.3315,55.1931,55.27,39049.0
2018-04-11 10:15:00,71.9,71.93,71.8,71.84,7635.0,55.2777,55.3008,55.2008,55.2316,7635.0
2018-04-11 10:20:00,71.84,71.84,71.7,71.83,12774.0,55.2316,55.2316,55.1239,55.2239,12774.0
2018-04-11 10:25:00,71.83,71.88,71.74,71.85,11442.0,55.2239,55.2623,55.1547,55.2392,11442.0
2018-04-11 10:30:00,71.89,71.89,71.72,71.74,6777.0,55.27,55.27,55.1393,55.1547,6777.0
2018-04-11 10:35:00,71.75,71.79,71.71,71.79,8232.0,55.1624,55.1931,55.1316,55.1931,8232.0
2018-04-11 10:40:00,71.79,71.8,71.7,71.74,8777.0,55.1931,55.2008,55.1239,55.1547,8777.0
2018-04-11 10:45:00,71.74,71.76,71.57,71.58,6223.0,55.1547,55.1701,55.024,55.0317,6223.0
2018-04-11 10:50:00,71.56,71.56,71.35,71.36,10011.0,55.0163,55.0163,54.8548,54.8625,10011.0
2018-04-11 10:55:00,71.36,71.37,71.18,71.2,10775.0,54.8625,54.8702,54.7241,54.7395,10775.0
2018-04-11 11:00:00,71.14,71.25,71.07,71.2,7031.0,54.6934,54.778,54.6396,54.7395,7031.0
2018-04-11 11:05:00,71.2,71.38,71.2,71.32,6843.0,54.7395,54.8779,54.7395,54.8318,6843.0
2018-04-11 11:10:00,71.31,71.39,71.25,71.38,5964.0,54.8241,54.8856,54.778,54.8779,5964.0
2018-04-11 11:15:00,71.38,71.38,71.18,71.19,5762.0,54.8779,54.8779,54.7241,54.7318,5762.0
2018-04-11 11:20:00,71.19,71.36,71.14,71.35,17645.0,54.7318,54.8625,54.6934,54.8548,17645.0
2018-04-11 11:25:00,71.33,71.45,71.31,71.45,4991.0,54.8395,54.9317,54.8241,54.9317,4991.0
2018-04-11 11:30:00,71.42,71.42,71.32,71.37,6515.0,54.9087,54.9087,54.8318,54.8702,6515.0
2018-04-11 11:35:00,71.37,71.4,71.31,71.39,6532.0,54.8702,54.8933,54.8241,54.8856,6532.0
2018-04-11 11:40:00,71.39,71.47,71.38,71.42,6138.0,54.8856,54.9471,54.8779,54.9087,6138.0
2018-04-11 11:45:00,71.41,71.45,71.38,71.44,7248.0,54.901,54.9317,54.8779,54.924,7248.0
2018-04-11 11:50:00,71.44,71.52,71.44,71.52,4950.0,54.924,54.9855,54.924,54.9855,4950.0
2018-04-11 11:55:00,71.54,71.55,71.37,71.41,6253.0,55.0009,55.0086,54.8702,54.901,6253.0
2018-04-11 12:00:00,71.42,71.54,71.41,71.51,6024.0,54.9087,55.0009,54.901,54.9778,6024.0
2018-04-11 12:05:00,71.54,71.54,71.36,71.36,5019.0,55.0009,55.0009,54.8625,54.8625,5019.0
2018-04-11 12:10:00,71.37,71.49,71.37,71.39,6585.0,54.8702,54.9625,54.8702,54.8856,6585.0
2018-04-11 12:15:00,71.38,71.4,71.32,71.32,7129.0,54.8779,54.8933,54.8318,54.8318,7129.0
2018-04-11 12:20:00,71.33,71.47,71.33,71.47,4844.0,54.8395,54.9471,54.8395,54.9471,4844.0
2018-04-11 12:25:00,71.46,71.46,71.38,71.4,2122.0,54.9394,54.9394,54.8779,54.8933,2122.0
2018-04-11 12:30:00,71.39,71.39,71.23,71.23,9867.0,54.8856,54.8856,54.7626,54.7626,9867.0
2018-04-11 12:35:00,71.24,71.3,71.23,71.24,5900.0,54.7703,54.8164,54.7626,54.7703,5900.0
2018-04-11 12:40:00,71.25,71.39,71.25,71.39,3741.0,54.778,54.8856,54.778,54.8856,3741.0
2018-04-11 12:45:00,71.42,71.42,71.26,71.27,7123.0,54.9087,54.9087,54.7856,54.7933,7123.0
2018-04-11 12:50:00,71.27,71.28,71.16,71.21,10819.0,54.7933,54.801,54.7088,54.7472,10819.0
2018-04-11 12:55:00,71.22,71.29,71.2,71.25,4133.0,54.7549,54.8087,54.7395,54.778,4133.0
2018-04-11 13:00:00,71.24,71.36,71.24,71.36,11023.0,54.7703,54.8625,54.7703,54.8625,11023.0
2018-04-11 13:05:00,71.36,71.43,71.3,71.36,5492.0,54.8625,54.9163,54.8164,54.8625,5492.0
2018-04-11 13:10:00,71.34,71.34,71.19,71.2,7118.0,54.8472,54.8472,54.7318,54.7395,7118.0
2018-04-11 13:15:00,71.2,71.36,71.2,71.35,4217.0,54.7395,54.8625,54.7395,54.8548,4217.0
2018-04-11 13:20:00,71.35,71.36,71.28,71.33,3957.0,54.8548,54.8625,54.801,54.8395,3957.0
2018-04-11 13:25:00,71.3,71.33,71.21,71.22,6044.0,54.8164,54.8395,54.7472,54.7549,6044.0
2018-04-11 13:30:00,71.22,71.23,71.09,71.2,12866.0,54.7549,54.7626,54.6549,54.7395,12866.0
2018-04-11 13:35:00,71.2,71.27,71.18,71.27,5226.0,54.7395,54.7933,54.7241,54.7933,5226.0
2018-04-11 13:40:00,71.26,71.26,71.18,71.22,5927.0,54.7856,54.7856,54.7241,54.7549,5927.0
2018-04-11 13:45:00,71.2,71.3,71.16,71.3,5694.0,54.7395,54.8164,54.7088,54.8164,5694.0
2018-04-11 13:50:00,71.28,71.28,71.19,71.2,4263.0,54.801,54.801,54.7318,54.7395,4263.0
2018-04-11 13:55:00,71.18,71.25,71.16,71.16,5476.0,54.7241,54.778,54.7088,54.7088,5476.0
2018-04-11 14:00:00,71.19,71.27,71.16,71.25,6649.0,54.7318,54.7933,54.7088,54.778,6649.0
2018-04-11 14:05:00,71.22,71.25,71.07,71.07,9307.0,54.7549,54.778,54.6396,54.6396,9307.0
2018-04-11 14:10:00,71.06,71.1,71.01,71.07,15792.0,54.6319,54.6626,54.5934,54.6396,15792.0
2018-04-11 14:15:00,71.07,71.1,71.04,71.07,22989.0,54.6396,54.6626,54.6165,54.6396,22989.0
2018-04-11 14:20:00,71.07,71.11,71.03,71.06,17947.0,54.6396,54.6703,54.6088,54.6319,17947.0
2018-04-11 14:25:00,71.06,71.11,71.04,71.05,9217.0,54.6319,54.6703,54.6165,54.6242,9217.0
2018-04-11 14:30:00,71.05,71.12,71.04,71.04,15096.0,54.6242,54.678,54.6165,54.6165,15096.0
2018-04-11 14:35:00,71.05,71.15,71.02,71.13,27356.0,54.6242,54.7011,54.6011,54.6857,27356.0
2018-04-11 14:40:00,71.13,71.21,71.08,71.12,13807.0,54.6857,54.7472,54.6473,54.678,13807.0
2018-04-11 14:45:00,71.12,71.13,71.06,71.1,14158.0,54.678,54.6857,54.6319,54.6626,14158.0
2018-04-11 14:50:00,71.09,71.11,70.96,71.04,12255.0,54.6549,54.6703,54.555,54.6165,12255.0
2018-04-11 14:55:00,71.04,71.07,70.96,71.04,22063.0,54.6165,54.6396,54.555,54.6165,22063.0
2018-04-11 15:00:00,71.05,71.14,71.05,71.12,11690.0,54.6242,54.6934,54.6242,54.678,11690.0
2018-04-11 15:05:00,71.13,71.18,70.9,70.93,16035.0,54.6857,54.7241,54.5089,54.5319,16035.0
2018-04-11 15:10:00,70.92,70.95,70.83,70.83,15406.0,54.5242,54.5473,54.4551,54.4551,15406.0
2018-04-11 15:15:00,70.83,70.97,70.76,70.96,22849.0,54.4551,54.5627,54.4012,54.555,22849.0
2018-04-11 15:20:00,70.94,70.94,70.78,70.85,21312.0,54.5396,54.5396,54.4166,54.4704,21312.0
2018-04-11 15:25:00,70.89,70.94,70.83,70.94,12753.0,54.5012,54.5396,54.4551,54.5396,12753.0
2018-04-11 15:30:00,70.93,70.99,70.87,70.94,15917.0,54.5319,54.5781,54.4858,54.5396,15917.0
2018-04-11 15:35:00,70.94,70.95,70.91,70.93,22477.0,54.5396,54.5473,54.5166,54.5319,22477.0
2018-04-11 15:40:00,70.94,71.03,70.94,71.01,26704.0,54.5396,54.6088,54.5396,54.5934,26704.0
2018-04-11 15:45:00,71.0,71.0,70.9,70.9,26120.0,54.5858,54.5858,54.5089,54.5089,26120.0
2018-04-11 15:50:00,70.91,70.92,70.85,70.9,39677.0,54.5166,54.5242,54.4704,54.5089,39677.0
2018-04-11 15:55:00,70.89,70.99,70.87,70.91,87642.0,54.5012,54.5781,54.4858,54.5166,87642.0
2018-04-12 09:30:00,71.33,71.72,71.15,71.72,69529.0,54.8395,55.1393,54.7011,55.1393,69529.0
2018-04-12 09:35:00,71.74,71.8,71.41,71.62,24536.0,55.1547,55.2008,54.901,55.0624,24536.0
2018-04-12 09:40:00,71.66,71.7,71.49,71.57,9195.0,55.0932,55.1239,54.9625,55.024,9195.0
2018-04-12 09:45:00,71.57,71.71,71.4,71.4,15428.0,55.024,55.1316,54.8933,54.8933,15428.0
2018-04-12 09:50:00,71.41,71.5,71.27,71.47,25548.0,54.901,54.9702,54.7933,54.9471,25548.0
2018-04-12 09:55:00,71.43,71.57,71.32,71.48,15752.0,54.9163,55.024,54.8318,54.9548,15752.0
2018-04-12 10:00:00,71.46,71.58,71.45,71.47,13864.0,54.9394,55.0317,54.9317,54.9471,13864.0
2018-04-12 10:05:00,71.49,71.64,71.44,71.53,13289.0,54.9625,55.0778,54.924,54.9932,13289.0
2018-04-12 10:10:00,71.55,71.56,71.44,71.48,20694.0,55.0086,55.0163,54.924,54.9548,20694.0
2018-04-12 10:15:00,71.49,71.63,71.48,71.57,13751.0,54.9625,55.0701,54.9548,55.024,13751.0
2018-04-12 10:20:00,71.58,71.6,71.4,71.49,11947.0,55.0317,55.047,54.8933,54.9625,11947.0
2018-04-12 10:25:00,71.52,71.71,71.5,71.7,14032.0,54.9855,55.1316,54.9702,55.1239,14032.0
2018-04-12 10:30:00,71.7,71.7,71.52,71.59,20587.0,55.1239,55.1239,54.9855,55.0394,20587.0
2018-04-12 10:35:00,71.6,71.63,71.53,71.61,24720.0,55.047,55.0701,54.9932,55.0547,24720.0
2018-04-12 10:40:00,71.63,71.67,71.58,71.67,8849.0,55.0701,55.1009,55.0317,55.1009,8849.0
2018-04-12 10:45:00,71.67,71.67,71.55,71.63,11259.0,55.1009,55.1009,55.0086,55.0701,11259.0
2018-04-12 10:50:00,71.62,71.7,71.61,71.68,7770.0,55.0624,55.1239,55.0547,55.1085,7770.0
2018-04-12 10:55:00,71.68,71.78,71.62,71.62,18581.0,55.1085,55.1854,55.0624,55.0624,18581.0
2018-04-12 11:00:00,71.6,71.61,71.44,71.56,24226.0,55.047,55.0547,54.924,55.0163,24226.0
2018-04-12 11:05:00,71.56,71.69,71.53,71.67,6366.0,55.0163,55.1162,54.9932,55.1009,6366.0
2018-04-12 11:10:00,71.69,71.77,71.69,71.74,8302.0,55.1162,55.1777,55.1162,55.1547,8302.0
2018-04-12 11:15:00,71.74,71.92,71.74,71.91,13403.0,55.1547,55.2931,55.1547,55.2854,13403.0
2018-04-12 11:20:00,71.9,71.92,71.85,71.89,11710.0,55.2777,55.2931,55.2392,55.27,11710.0
2018-04-12 11:25:00,71.89,71.9,71.78,71.8,6100.0,55.27,55.2777,55.1854,55.2008,6100.0
2018-04-12 11:30:00,71.8,71.9,71.79,71.79,7811.0,55.2008,55.2777,55.1931,55.1931,7811.0
2018-04-12 11:35:00,71.79,71.8,71.71,71.73,8647.0,55.1931,55.2008,55.1316,55.147,8647.0
2018-04-12 11:40:00,71.75,71.83,71.73,71.73,6600.0,55.1624,55.2239,55.147,55.147,6600.0
2018-04-12 11:45:00,71.74,71.74,71.61,71.66,6800.0,55.1547,55.1547,55.0547,55.0932,6800.0
2018-04-12 11:50:00,71.67,71.67,71.39,71.53,18341.0,55.1009,55.1009,54.8856,54.9932,18341.0
2018-04-12 11:55:00,71.52,71.67,71.51,71.61,6648.0,54.9855,55.1009,54.9778,55.0547,6648.0
2018-04-12 12:00:00,71.62,71.76,71.62,71.7,7190.0,55.0624,55.1701,55.0624,55.1239,7190.0
2018-04-12 12:05:00,71.68,71.7,71.58,71.62,8432.0,55.1085,55.1239,55.0317,55.0624,8432.0
2018-04-12 12:10:00,71.63,71.63,71.52,71.54,8795.0,55.0701,55.0701,54.9855,55.0009,8795.0
2018-04-12 12:15:00,71.55,71.56,71.46,71.51,10602.0,55.0086,55.0163,54.9394,54.9778,10602.0
2018-04-12 12:20:00,71.53,71.57,71.52,71.53,10229.0,54.9932,55.024,54.9855,54.9932,10229.0
2018-04-12 12:25:00,71.51,71.55,71.48,71.5,6962.0,54.9778,55.0086,54.9548,54.9702,6962.0
2018-04-12 12:30:00,71.49,71.57,71.48,71.55,6204.0,54.9625,55.024,54.9548,55.0086,6204.0
2018-04-12 12:35:00,71.56,71.64,71.55,71.58,19136.0,55.0163,55.0778,55.0086,55.0317,19136.0
2018-04-12 12:40:00,71.59,71.63,71.58,71.59,6108.0,55.0394,55.0701,55.0317,55.0394,6108.0
2018-04-12 12:45:00,71.59,71.66,71.56,71.59,13487.0,55.0394,55.0932,55.0163,55.0394,13487.0
2018-04-12 12:50:00,71.56,71.59,71.53,71.56,10995.0,55.0163,55.0394,54.9932,55.0163,10995.0
2018-04-12 12:55:00,71.54,71.6,71.54,71.6,4621.0,55.0009,55.047,55.0009,55.047,4621.0
2018-04-12 13:00:00,71.61,71.67,71.57,71.63,10318.0,55.0547,55.1009,55.024,55.0701,10318.0
2018-04-12 13:05:00,71.63,71.65,71.48,71.53,12965.0,55.0701,55.0855,54.9548,54.9932,12965.0
2018-04-12 13:10:00,71.54,71.57,71.47,71.48,16971.0,55.0009,55.024,54.9471,54.9548,16971.0
2018-04-12 13:15:00,71.5,71.53,71.41,71.46,13064.0,54.9702,54.9932,54.901,54.9394,13064.0
2018-04-12 13:20:00,71.47,71.49,71.41,71.48,11766.0,54.9471,54.9625,54.901,54.9548,11766.0
2018-04-12 13:25:00,71.46,71.49,71.32,71.35,9817.0,54.9394,54.9625,54.8318,54.8548,9817.0
2018-04-12 13:30:00,71.31,71.4,71.27,71.38,17009.0,54.8241,54.8933,54.7933,54.8779,17009.0
2018-04-12 13:35:00,71.4,71.48,71.37,71.45,11982.0,54.8933,54.9548,54.8702,54.9317,11982.0
2018-04-12 13:40:00,71.43,71.62,71.4,71.62,60259.0,54.9163,55.0624,54.8933,55.0624,60259.0
2018-04-12 13:45:00,71.6,71.66,71.47,71.63,19650.0,55.047,55.0932,54.9471,55.0701,19650.0
2018-04-12 13:50:00,71.63,71.71,71.59,71.61,8681.0,55.0701,55.1316,55.0394,55.0547,8681.0
2018-04-12 13:55:00,71.64,71.64,71.46,71.52,10990.0,55.0778,55.0778,54.9394,54.9855,10990.0
2018-04-12 14:00:00,71.54,71.6,71.43,71.6,15626.0,55.0009,55.047,54.9163,55.047,15626.0
2018-04-12 14:05:00,71.6,71.6,71.51,71.52,10124.0,55.047,55.047,54.9778,54.9855,10124.0
2018-04-12 14:10:00,71.52,71.59,71.52,71.56,13998.0,54.9855,55.0394,54.9855,55.0163,13998.0
2018-04-12 14:15:00,71.57,71.58,71.53,71.56,9394.0,55.024,55.0317,54.9932,55.0163,9394.0
2018-04-12 14:20:00,71.56,71.6,71.54,71.57,12499.0,55.0163,55.047,55.0009,55.024,12499.0
2018-04-12 14:25:00,71.56,71.61,71.55,71.59,7707.0,55.0163,55.0547,55.0086,55.0394,7707.0
2018-04-12 14:30:00,71.59,71.63,71.56,71.58,11857.0,55.0394,55.0701,55.0163,55.0317,11857.0
2018-04-12 14:35:00,71.58,71.6,71.48,71.48,16743.0,55.0317,55.047,54.9548,54.9548,16743.0
2018-04-12 14:40:00,71.49,71.51,71.42,71.42,12321.0,54.9625,54.9778,54.9087,54.9087,12321.0
2018-04-12 14:45:00,71.42,71.43,71.33,71.36,21912.0,54.9087,54.9163,54.8395,54.8625,21912.0
2018-04-12 14:50:00,71.36,71.42,71.36,71.42,16833.0,54.8625,54.9087,54.8625,54.9087,16833.0
2018-04-12 14:55:00,71.41,71.5,71.38,71.5,23035.0,54.901,54.9702,54.8779,54.9702,23035.0
2018-04-12 15:00:00,71.5,71.56,71.48,71.49,15418.0,54.9702,55.0163,54.9548,54.9625,15418.0
2018-04-12 15:05:00,71.49,71.49,71.35,71.36,16876.0,54.9625,54.9625,54.8548,54.8625,16876.0
2018-04-12 15:10:00,71.36,71.48,71.35,71.48,17562.0,54.8625,54.9548,54.8548,54.9548,17562.0
2018-04-12 15:15:00,71.49,71.55,71.45,71.53,31211.0,54.9625,55.0086,54.9317,54.9932,31211.0
2018-04-12 15:20:00,71.54,71.64,71.53,71.6,24057.0,55.0009,55.0778,54.9932,55.047,24057.0
2018-04-12 15:25:00,71.59,71.64,71.57,71.57,20907.0,55.0394,55.0778,55.024,55.024,20907.0
2018-04-12 15:30:00,71.56,71.57,71.5,71.51,28125.0,55.0163,55.024,54.9702,54.9778,28125.0
2018-04-12 15:35:00,71.52,71.57,71.52,71.53,27450.0,54.9855,55.024,54.9855,54.9932,27450.0
2018-04-12 15:40:00,71.53,71.54,71.46,71.5,31090.0,54.9932,55.0009,54.9394,54.9702,31090.0
2018-04-12 15:45:00,71.49,71.5,71.37,71.39,49522.0,54.9625,54.9702,54.8702,54.8856,49522.0
2018-04-12 15:50:00,71.39,71.42,71.32,71.36,44272.0,54.8856,54.9087,54.8318,54.8625,44272.0
2018-04-12 15:55:00,71.36,71.4,71.29,71.31,151985.0,54.8625,54.8933,54.8087,54.8241,151985.0
2018-04-13 09:30:00,71.99,72.64,71.97,72.45,108761.0,55.3469,55.8466,55.3315,55.7005,108761.0
2018-04-13 09:35:00,72.44,72.71,72.35,72.58,33932.0,55.6928,55.9004,55.6237,55.8005,33932.0
2018-04-13 09:40:00,72.6,72.88,72.56,72.88,34635.0,55.8159,56.0311,55.7851,56.0311,34635.0
2018-04-13 09:45:00,72.89,73.18,72.87,73.18,94265.0,56.0388,56.2618,56.0234,56.2618,94265.0
2018-04-13 09:50:00,73.17,73.3,73.0,73.27,30290.0,56.2541,56.354,56.1234,56.331,30290.0
2018-04-13 09:55:00,73.26,73.27,73.02,73.12,41375.0,56.3233,56.331,56.1388,56.2156,41375.0
2018-04-13 10:00:00,73.1,73.15,72.52,72.53,84214.0,56.2003,56.2387,55.7544,55.762,84214.0
2018-04-13 10:05:00,72.53,72.53,71.99,72.06,94090.0,55.762,55.762,55.3469,55.4007,94090.0
2018-04-13 10:10:00,72.09,72.1,71.89,71.93,69132.0,55.4238,55.4314,55.27,55.3008,69132.0
2018-04-13 10:15:00,71.92,72.08,71.9,71.95,65713.0,55.2931,55.4161,55.2777,55.3161,65713.0
2018-04-13 10:20:00,71.94,71.97,71.65,71.69,40564.0,55.3084,55.3315,55.0855,55.1162,40564.0
2018-04-13 10:25:00,71.71,71.88,71.38,71.53,47994.0,55.1316,55.2623,54.8779,54.9932,47994.0
2018-04-13 10:30:00,71.55,71.72,71.51,71.65,23116.0,55.0086,55.1393,54.9778,55.0855,23116.0
2018-04-13 10:35:00,71.72,71.74,71.58,71.64,14131.0,55.1393,55.1547,55.0317,55.0778,14131.0
2018-04-13 10:40:00,71.62,71.62,71.48,71.51,22107.0,55.0624,55.0624,54.9548,54.9778,22107.0
2018-04-13 10:45:00,71.5,71.76,71.48,71.69,21153.0,54.9702,55.1701,54.9548,55.1162,21153.0
2018-04-13 10:50:00,71.69,71.69,71.6,71.64,22302.0,55.1162,55.1162,55.047,55.0778,22302.0
2018-04-13 10:55:00,71.63,71.7,71.47,71.48,23277.0,55.0701,55.1239,54.9471,54.9548,23277.0
2018-04-13 11:00:00,71.48,71.52,71.37,71.51,37111.0,54.9548,54.9855,54.8702,54.9778,37111.0
2018-04-13 11:05:00,71.51,71.61,71.47,71.58,13730.0,54.9778,55.0547,54.9471,55.0317,13730.0
2018-04-13 11:10:00,71.62,71.8,71.62,71.68,13553.0,55.0624,55.2008,55.0624,55.1085,13553.0
2018-04-13 11:15:00,71.68,71.7,71.61,71.61,11232.0,55.1085,55.1239,55.0547,55.0547,11232.0
2018-04-13 11:20:00,71.64,71.81,71.49,71.8,16675.0,55.0778,55.2085,54.9625,55.2008,16675.0
2018-04-13 11:25:00,71.81,71.92,71.79,71.87,31417.0,55.2085,55.2931,55.1931,55.2546,31417.0
2018-04-13 11:30:00,71.86,71.9,71.75,71.78,16541.0,55.2469,55.2777,55.1624,55.1854,16541.0
2018-04-13 11:35:00,71.78,71.85,71.76,71.81,10832.0,55.1854,55.2392,55.1701,55.2085,10832.0
2018-04-13 11:40:00,71.83,72.02,71.76,72.02,24012.0,55.2239,55.3699,55.1701,55.3699,24012.0
2018-04-13 11:45:00,72.02,72.06,71.97,72.02,19597.0,55.3699,55.4007,55.3315,55.3699,19597.0
2018-04-13 11:50:00,71.99,72.17,71.95,72.1,26819.0,55.3469,55.4853,55.3161,55.4314,26819.0
2018-04-13 11:55:00,72.11,72.24,72.11,72.24,23793.0,55.4391,55.5391,55.4391,55.5391,23793.0
2018-04-13 12:00:00,72.25,72.32,72.19,72.3,24365.0,55.5468,55.6006,55.5006,55.5852,24365.0
2018-04-13 12:05:00,72.28,72.31,72.09,72.12,17588.0,55.5698,55.5929,55.4238,55.4468,17588.0
2018-04-13 12:10:00,72.14,72.21,72.11,72.11,14695.0,55.4622,55.516,55.4391,55.4391,14695.0
2018-04-13 12:15:00,72.12,72.16,72.07,72.16,13508.0,55.4468,55.4776,55.4084,55.4776,13508.0
2018-04-13 12:20:00,72.16,72.22,72.11,72.11,11745.0,55.4776,55.5237,55.4391,55.4391,11745.0
2018-04-13 12:25:00,72.12,72.15,71.97,72.09,14889.0,55.4468,55.4699,55.3315,55.4238,14889.0
2018-04-13 12:30:00,72.08,72.08,71.93,71.95,11441.0,55.4161,55.4161,55.3008,55.3161,11441.0
2018-04-13 12:35:00,71.92,71.95,71.8,71.82,10032.0,55.2931,55.3161,55.2008,55.2162,10032.0
2018-04-13 12:40:00,71.83,71.87,71.65,71.71,8504.0,55.2239,55.2546,55.0855,55.1316,8504.0
2018-04-13 12:45:00,71.69,71.75,71.67,71.72,11761.0,55.1162,55.1624,55.1009,55.1393,11761.0
2018-04-13 12:50:00,71.79,71.79,71.69,71.71,10595.0,55.1931,55.1931,55.1162,55.1316,10595.0
2018-04-13 12:55:00,71.72,71.78,71.67,71.71,9883.0,55.1393,55.1854,55.1009,55.1316,9883.0
2018-04-13 13:00:00,71.73,71.78,71.63,71.66,12562.0,55.147,55.1854,55.0701,55.0932,12562.0
2018-04-13 13:05:00,71.67,71.73,71.66,71.67,8322.0,55.1009,55.147,55.0932,55.1009,8322.0
2018-04-13 13:10:00,71.67,71.68,71.57,71.62,11762.0,55.1009,55.1085,55.024,55.0624,11762.0
2018-04-13 13:15:00,71.63,71.68,71.54,71.54,9989.0,55.0701,55.1085,55.0009,55.0009,9989.0
2018-04-13 13:20:00,71.55,71.73,71.55,71.71,11400.0,55.0086,55.147,55.0086,55.1316,11400.0
2018-04-13 13:25:00,71.71,71.76,71.69,71.73,13241.0,55.1316,55.1701,55.1162,55.147,13241.0
2018-04-13 13:30:00,71.74,71.81,71.71,71.76,31871.0,55.1547,55.2085,55.1316,55.1701,31871.0
2018-04-13 13:35:00,71.76,71.84,71.7,71.82,11013.0,55.1701,55.2316,55.1239,55.2162,11013.0
2018-04-13 13:40:00,71.82,71.89,71.81,71.89,19405.0,55.2162,55.27,55.2085,55.27,19405.0
2018-04-13 13:45:00,71.9,71.92,71.79,71.83,14308.0,55.2777,55.2931,55.1931,55.2239,14308.0
2018-04-13 13:50:00,71.84,71.86,71.78,71.82,15385.0,55.2316,55.2469,55.1854,55.2162,15385.0
2018-04-13 13:55:00,71.81,71.82,71.7,71.73,17105.0,55.2085,55.2162,55.1239,55.147,17105.0
2018-04-13 14:00:00,71.72,71.73,71.55,71.55,15306.0,55.1393,55.147,55.0086,55.0086,15306.0
2018-04-13 14:05:00,71.57,71.64,71.56,71.6,15326.0,55.024,55.0778,55.0163,55.047,15326.0
2018-04-13 14:10:00,71.61,71.62,71.51,71.52,12525.0,55.0547,55.0624,54.9778,54.9855,12525.0
2018-04-13 14:15:00,71.5,71.5,71.38,71.38,15123.0,54.9702,54.9702,54.8779,54.8779,15123.0
2018-04-13 14:20:00,71.38,71.38,71.29,71.3,8748.0,54.8779,54.8779,54.8087,54.8164,8748.0
2018-04-13 14:25:00,71.3,71.3,71.23,71.29,18637.0,54.8164,54.8164,54.7626,54.8087,18637.0
2018-04-13 14:30:00,71.28,71.46,71.23,71.45,28794.0,54.801,54.9394,54.7626,54.9317,28794.0
2018-04-13 14:35:00,71.46,71.49,71.23,71.25,21116.0,54.9394,54.9625,54.7626,54.778,21116.0
2018-04-13 14:40:00,71.25,71.26,71.16,71.21,24107.0,54.778,54.7856,54.7088,54.7472,24107.0
2018-04-13 14:45:00,71.21,71.3,71.16,71.16,16000.0,54.7472,54.8164,54.7088,54.7088,16000.0
2018-04-13 14:50:00,71.17,71.29,71.14,71.29,19879.0,54.7165,54.8087,54.6934,54.8087,19879.0
2018-04-13 14:55:00,71.27,71.27,71.13,71.17,17618.0,54.7933,54.7933,54.6857,54.7165,17618.0
2018-04-13 15:00:00,71.17,71.17,71.04,71.04,30685.0,54.7165,54.7165,54.6165,54.6165,30685.0
2018-04-13 15:05:00,71.02,71.15,70.98,71.12,29827.0,54.6011,54.7011,54.5704,54.678,29827.0
2018-04-13 15:10:00,71.13,71.24,71.12,71.16,18262.0,54.6857,54.7703,54.678,54.7088,18262.0
2018-04-13 15:15:00,71.14,71.14,70.83,70.83,26472.0,54.6934,54.6934,54.4551,54.4551,26472.0
2018-04-13 15:20:00,70.84,71.01,70.84,70.94,29418.0,54.4627,54.5934,54.4627,54.5396,29418.0
2018-04-13 15:25:00,70.94,70.99,70.9,70.93,21824.0,54.5396,54.5781,54.5089,54.5319,21824.0
2018-04-13 15:30:00,70.93,71.07,70.87,71.0,32581.0,54.5319,54.6396,54.4858,54.5858,32581.0
2018-04-13 15:35:00,70.99,71.05,70.96,71.04,34223.0,54.5781,54.6242,54.555,54.6165,34223.0
2018-04-13 15:40:00,71.04,71.2,71.03,71.16,76243.0,54.6165,54.7395,54.6088,54.7088,76243.0
2018-04-13 15:45:00,71.17,71.25,71.15,71.18,47900.0,54.7165,54.778,54.7011,54.7241,47900.0
2018-04-13 15:50:00,71.19,71.33,71.19,71.28,55302.0,54.7318,54.8395,54.7318,54.801,55302.0
2018-04-13 15:55:00,71.28,71.28,71.09,71.13,175583.0,54.801,54.801,54.6549,54.6857,175583.0
2018-04-16 09:30:00,71.94,72.1,71.33,71.53,77397.0,55.3084,55.4314,54.8395,54.9932,77397.0
2018-04-16 09:35:00,71.54,71.8,71.54,71.7,10733.0,55.0009,55.2008,55.0009,55.1239,10733.0
2018-04-16 09:40:00,71.71,71.86,71.49,71.86,41111.0,55.1316,55.2469,54.9625,55.2469,41111.0
2018-04-16 09:45:00,71.84,71.87,71.57,71.69,27228.0,55.2316,55.2546,55.024,55.1162,27228.0
2018-04-16 09:50:00,71.66,71.89,71.65,71.81,36027.0,55.0932,55.27,55.0855,55.2085,36027.0
2018-04-16 09:55:00,71.76,71.88,71.68,71.88,17412.0,55.1701,55.2623,55.1085,55.2623,17412.0
2018-04-16 10:00:00,71.87,72.3,71.87,72.29,30004.0,55.2546,55.5852,55.2546,55.5775,30004.0
2018-04-16 10:05:00,72.29,72.4,72.24,72.34,24551.0,55.5775,55.6621,55.5391,55.616,24551.0
2018-04-16 10:10:00,72.32,72.39,72.12,72.12,23191.0,55.6006,55.6544,55.4468,55.4468,23191.0
2018-04-16 10:15:00,72.14,72.34,72.09,72.09,24188.0,55.4622,55.616,55.4238,55.4238,24188.0
2018-04-16 10:20:00,72.08,72.12,71.94,72.04,16680.0,55.4161,55.4468,55.3084,55.3853,16680.0
2018-04-16 10:25:00,72.04,72.14,71.89,72.1,20189.0,55.3853,55.4622,55.27,55.4314,20189.0
2018-04-16 10:30:00,72.07,72.09,71.85,72.0,21826.0,55.4084,55.4238,55.2392,55.3546,21826.0
2018-04-16 10:35:00,72.01,72.01,71.84,71.84,63851.0,55.3623,55.3623,55.2316,55.2316,63851.0
2018-04-16 10:40:00,71.86,72.07,71.86,72.07,14955.0,55.2469,55.4084,55.2469,55.4084,14955.0
2018-04-16 10:45:00,72.08,72.17,71.99,72.05,15350.0,55.4161,55.4853,55.3469,55.393,15350.0
2018-04-16 10:50:00,72.04,72.11,71.98,72.08,45300.0,55.3853,55.4391,55.3392,55.4161,45300.0
2018-04-16 10:55:00,72.09,72.3,72.09,72.09,17640.0,55.4238,55.5852,55.4238,55.4238,17640.0
2018-04-16 11:00:00,72.12,72.38,72.09,72.23,17162.0,55.4468,55.6467,55.4238,55.5314,17162.0
2018-04-16 11:05:00,72.23,72.38,72.18,72.28,11457.0,55.5314,55.6467,55.493,55.5698,11457.0
2018-04-16 11:10:00,72.22,72.28,72.1,72.23,15609.0,55.5237,55.5698,55.4314,55.5314,15609.0
2018-04-16 11:15:00,72.24,72.35,72.19,72.25,16913.0,55.5391,55.6237,55.5006,55.5468,16913.0
2018-04-16 11:20:00,72.25,72.39,72.23,72.37,9586.0,55.5468,55.6544,55.5314,55.639,9586.0
2018-04-16 11:25:00,72.38,72.38,72.27,72.3,13387.0,55.6467,55.6467,55.5621,55.5852,13387.0
2018-04-16 11:30:00,72.31,72.37,72.24,72.31,8800.0,55.5929,55.639,55.5391,55.5929,8800.0
2018-04-16 11:35:00,72.33,72.39,72.24,72.39,7446.0,55.6083,55.6544,55.5391,55.6544,7446.0
2018-04-16 11:40:00,72.39,72.41,72.32,72.36,12589.0,55.6544,55.6698,55.6006,55.6313,12589.0
2018-04-16 11:45:00,72.36,72.43,72.35,72.43,13011.0,55.6313,55.6852,55.6237,55.6852,13011.0
2018-04-16 11:50:00,72.42,72.48,72.26,72.26,7930.0,55.6775,55.7236,55.5545,55.5545,7930.0
2018-04-16 11:55:00,72.27,72.42,72.27,72.42,5500.0,55.5621,55.6775,55.5621,55.6775,5500.0
2018-04-16 12:00:00,72.42,72.55,72.39,72.51,10617.0,55.6775,55.7774,55.6544,55.7467,10617.0
2018-04-16 12:05:00,72.52,72.52,72.38,72.44,4921.0,55.7544,55.7544,55.6467,55.6928,4921.0
2018-04-16 12:10:00,72.44,72.5,72.37,72.47,5900.0,55.6928,55.739,55.639,55.7159,5900.0
2018-04-16 12:15:00,72.49,72.52,72.41,72.43,7011.0,55.7313,55.7544,55.6698,55.6852,7011.0
2018-04-16 12:20:00,72.44,72.48,72.38,72.48,6497.0,55.6928,55.7236,55.6467,55.7236,6497.0
2018-04-16 12:25:00,72.47,72.49,72.41,72.44,7275.0,55.7159,55.7313,55.6698,55.6928,7275.0
2018-04-16 12:30:00,72.46,72.57,72.46,72.52,9595.0,55.7082,55.7928,55.7082,55.7544,9595.0
2018-04-16 12:35:00,72.47,72.53,72.43,72.44,7779.0,55.7159,55.762,55.6852,55.6928,7779.0
2018-04-16 12:40:00,72.46,72.58,72.46,72.56,7305.0,55.7082,55.8005,55.7082,55.7851,7305.0
2018-04-16 12:45:00,72.55,72.6,72.47,72.48,51402.0,55.7774,55.8159,55.7159,55.7236,51402.0
2018-04-16 12:50:00,72.49,72.61,72.49,72.54,17444.0,55.7313,55.8235,55.7313,55.7697,17444.0
2018-04-16 12:55:00,72.53,72.54,72.4,72.4,6034.0,55.762,55.7697,55.6621,55.6621,6034.0
2018-04-16 13:00:00,72.42,72.46,72.39,72.39,18900.0,55.6775,55.7082,55.6544,55.6544,18900.0
2018-04-16 13:05:00,72.4,72.47,72.36,72.42,13830.0,55.6621,55.7159,55.6313,55.6775,13830.0
2018-04-16 13:10:00,72.43,72.43,72.36,72.37,9127.0,55.6852,55.6852,55.6313,55.639,9127.0
2018-04-16 13:15:00,72.39,72.44,72.36,72.42,10395.0,55.6544,55.6928,55.6313,55.6775,10395.0
2018-04-16 13:20:00,72.43,72.47,72.36,72.39,14480.0,55.6852,55.7159,55.6313,55.6544,14480.0
2018-04-16 13:25:00,72.39,72.4,72.3,72.32,15021.0,55.6544,55.6621,55.5852,55.6006,15021.0
2018-04-16 13:30:00,72.32,72.42,72.26,72.33,18423.0,55.6006,55.6775,55.5545,55.6083,18423.0
2018-04-16 13:35:00,72.32,72.38,72.32,72.34,27052.0,55.6006,55.6467,55.6006,55.616,27052.0
2018-04-16 13:40:00,72.34,72.35,72.23,72.33,11806.0,55.616,55.6237,55.5314,55.6083,11806.0
2018-04-16 13:45:00,72.33,72.34,72.27,72.3,7800.0,55.6083,55.616,55.5621,55.5852,7800.0
2018-04-16 13:50:00,72.29,72.29,72.18,72.2,10042.0,55.5775,55.5775,55.493,55.5083,10042.0
2018-04-16 13:55:00,72.21,72.21,72.16,72.2,12399.0,55.516,55.516,55.4776,55.5083,12399.0
2018-04-16 14:00:00,72.19,72.23,72.14,72.17,17957.0,55.5006,55.5314,55.4622,55.4853,17957.0
2018-04-16 14:05:00,72.19,72.19,72.08,72.12,19638.0,55.5006,55.5006,55.4161,55.4468,19638.0
2018-04-16 14:10:00,72.12,72.17,72.04,72.04,20394.0,55.4468,55.4853,55.3853,55.3853,20394.0
2018-04-16 14:15:00,72.03,72.1,72.02,72.05,15894.0,55.3776,55.4314,55.3699,55.393,15894.0
2018-04-16 14:20:00,72.05,72.07,72.01,72.07,9360.0,55.393,55.4084,55.3623,55.4084,9360.0
2018-04-16 14:25:00,72.07,72.07,71.98,72.05,14403.0,55.4084,55.4084,55.3392,55.393,14403.0
2018-04-16 14:30:00,72.04,72.13,72.02,72.13,15153.0,55.3853,55.4545,55.3699,55.4545,15153.0
2018-04-16 14:35:00,72.14,72.18,72.09,72.11,11251.0,55.4622,55.493,55.4238,55.4391,11251.0
2018-04-16 14:40:00,72.12,72.14,72.05,72.09,10437.0,55.4468,55.4622,55.393,55.4238,10437.0
2018-04-16 14:45:00,72.09,72.15,72.06,72.08,13199.0,55.4238,55.4699,55.4007,55.4161,13199.0
2018-04-16 14:50:00,72.08,72.12,71.99,71.99,14278.0,55.4161,55.4468,55.3469,55.3469,14278.0
2018-04-16 14:55:00,71.98,72.1,71.96,72.09,9282.0,55.3392,55.4314,55.3238,55.4238,9282.0
2018-04-16 15:00:00,72.09,72.09,72.03,72.08,14036.0,55.4238,55.4238,55.3776,55.4161,14036.0
2018-04-16 15:05:00,72.08,72.08,71.94,71.97,14813.0,55.4161,55.4161,55.3084,55.3315,14813.0
2018-04-16 15:10:00,71.98,72.03,71.95,72.02,17948.0,55.3392,55.3776,55.3161,55.3699,17948.0
2018-04-16 15:15:00,72.02,72.03,71.9,71.97,17299.0,55.3699,55.3776,55.2777,55.3315,17299.0
2018-04-16 15:20:00,71.95,71.99,71.93,71.97,11083.0,55.3161,55.3469,55.3008,55.3315,11083.0
2018-04-16 15:25:00,71.97,72.04,71.94,72.0,17234.0,55.3315,55.3853,55.3084,55.3546,17234.0
2018-04-16 15:30:00,72.01,72.03,71.96,71.98,18398.0,55.3623,55.3776,55.3238,55.3392,18398.0
2018-04-16 15:35:00,71.98,71.98,71.89,71.98,26343.0,55.3392,55.3392,55.27,55.3392,26343.0
2018-04-16 15:40:00,71.99,72.11,71.95,72.11,30753.0,55.3469,55.4391,55.3161,55.4391,30753.0
2018-04-16 15:45:00,72.1,72.1,71.93,71.94,45281.0,55.4314,55.4314,55.3008,55.3084,45281.0
2018-04-16 15:50:00,71.94,72.0,71.94,71.98,42459.0,55.3084,55.3546,55.3084,55.3392,42459.0
2018-04-16 15:55:00,71.98,71.98,71.85,71.89,124064.0,55.3392,55.3392,55.2392,55.27,124064.0
2018-04-17 09:30:00,72.85,72.85,72.16,72.49,70926.0,56.0081,56.0081,55.4776,55.7313,70926.0
2018-04-17 09:35:00,72.49,72.49,72.25,72.39,24961.0,55.7313,55.7313,55.5468,55.6544,24961.0
2018-04-17 09:40:00,72.36,72.4,72.13,72.13,28350.0,55.6313,55.6621,55.4545,55.4545,28350.0
2018-04-17 09:45:00,72.11,72.28,72.03,72.23,37161.0,55.4391,55.5698,55.3776,55.5314,37161.0
2018-04-17 09:50:00,72.21,72.35,72.13,72.2,13777.0,55.516,55.6237,55.4545,55.5083,13777.0
2018-04-17 09:55:00,72.22,72.37,72.16,72.37,12805.0,55.5237,55.639,55.4776,55.639,12805.0
2018-04-17 10:00:00,72.37,72.52,72.33,72.48,20231.0,55.639,55.7544,55.6083,55.7236,20231.0
2018-04-17 10:05:00,72.46,72.56,72.36,72.49,19615.0,55.7082,55.7851,55.6313,55.7313,19615.0
2018-04-17 10:10:00,72.48,72.66,72.42,72.6,32813.0,55.7236,55.862,55.6775,55.8159,32813.0
2018-04-17 10:15:00,72.6,72.86,72.6,72.8,40040.0,55.8159,56.0157,55.8159,55.9696,40040.0
2018-04-17 10:20:00,72.78,72.8,72.7,72.73,22400.0,55.9542,55.9696,55.8927,55.9158,22400.0
2018-04-17 10:25:00,72.73,72.79,72.68,72.78,14793.0,55.9158,55.9619,55.8774,55.9542,14793.0
2018-04-17 10:30:00,72.79,72.92,72.79,72.92,17507.0,55.9619,56.0619,55.9619,56.0619,17507.0
2018-04-17 10:35:00,72.93,73.18,72.85,73.14,35105.0,56.0696,56.2618,56.0081,56.231,35105.0
2018-04-17 10:40:00,73.15,73.22,73.01,73.02,18945.0,56.2387,56.2925,56.1311,56.1388,18945.0
2018-04-17 10:45:00,73.02,73.02,72.9,72.97,10122.0,56.1388,56.1388,56.0465,56.1003,10122.0
2018-04-17 10:50:00,72.95,72.96,72.84,72.94,13414.0,56.0849,56.0926,56.0004,56.0773,13414.0
2018-04-17 10:55:00,72.94,73.1,72.92,73.04,18831.0,56.0773,56.2003,56.0619,56.1541,18831.0
2018-04-17 11:00:00,73.06,73.11,73.01,73.05,13932.0,56.1695,56.208,56.1311,56.1618,13932.0
2018-04-17 11:05:00,73.05,73.12,73.0,73.07,28587.0,56.1618,56.2156,56.1234,56.1772,28587.0
2018-04-17 11:10:00,73.08,73.2,73.07,73.2,10292.0,56.1849,56.2771,56.1772,56.2771,10292.0
2018-04-17 11:15:00,73.2,73.2,73.02,73.03,27184.0,56.2771,56.2771,56.1388,56.1464,27184.0
2018-04-17 11:20:00,73.02,73.09,72.97,73.05,27003.0,56.1388,56.1926,56.1003,56.1618,27003.0
2018-04-17 11:25:00,73.07,73.07,72.91,72.94,12362.0,56.1772,56.1772,56.0542,56.0773,12362.0
2018-04-17 11:30:00,72.94,72.98,72.83,72.97,13466.0,56.0773,56.108,55.9927,56.1003,13466.0
2018-04-17 11:35:00,72.99,73.1,72.99,73.03,22455.0,56.1157,56.2003,56.1157,56.1464,22455.0
2018-04-17 11:40:00,73.03,73.06,72.98,73.04,10438.0,56.1464,56.1695,56.108,56.1541,10438.0
2018-04-17 11:45:00,73.04,73.23,73.04,73.17,14964.0,56.1541,56.3002,56.1541,56.2541,14964.0
2018-04-17 11:50:00,73.15,73.18,73.01,73.08,15086.0,56.2387,56.2618,56.1311,56.1849,15086.0
2018-04-17 11:55:00,73.09,73.16,73.04,73.04,10984.0,56.1926,56.2464,56.1541,56.1541,10984.0
2018-04-17 12:00:00,73.06,73.29,73.06,73.22,24317.0,56.1695,56.3463,56.1695,56.2925,24317.0
2018-04-17 12:05:00,73.22,73.25,73.17,73.25,10033.0,56.2925,56.3156,56.2541,56.3156,10033.0
2018-04-17 12:10:00,73.25,73.34,73.24,73.32,22698.0,56.3156,56.3848,56.3079,56.3694,22698.0
2018-04-17 12:15:00,73.3,73.32,73.25,73.25,15060.0,56.354,56.3694,56.3156,56.3156,15060.0
2018-04-17 12:20:00,73.25,73.31,73.18,73.18,17850.0,56.3156,56.3617,56.2618,56.2618,17850.0
2018-04-17 12:25:00,73.2,73.26,73.19,73.24,11995.0,56.2771,56.3233,56.2695,56.3079,11995.0
2018-04-17 12:30:00,73.24,73.26,73.21,73.23,12513.0,56.3079,56.3233,56.2848,56.3002,12513.0
2018-04-17 12:35:00,73.21,73.21,73.15,73.2,43174.0,56.2848,56.2848,56.2387,56.2771,43174.0
2018-04-17 12:40:00,73.2,73.21,73.02,73.06,16168.0,56.2771,56.2848,56.1388,56.1695,16168.0
2018-04-17 12:45:00,73.04,73.12,73.02,73.11,11014.0,56.1541,56.2156,56.1388,56.208,11014.0
2018-04-17 12:50:00,73.09,73.19,73.07,73.14,14604.0,56.1926,56.2695,56.1772,56.231,14604.0
2018-04-17 12:55:00,73.15,73.16,72.98,73.07,24035.0,56.2387,56.2464,56.108,56.1772,24035.0
2018-04-17 13:00:00,73.06,73.17,73.04,73.16,13284.0,56.1695,56.2541,56.1541,56.2464,13284.0
2018-04-17 13:05:00,73.15,73.17,73.07,73.09,27143.0,56.2387,56.2541,56.1772,56.1926,27143.0
2018-04-17 13:10:00,73.08,73.1,73.04,73.08,10847.0,56.1849,56.2003,56.1541,56.1849,10847.0
2018-04-17 13:15:00,73.08,73.08,72.92,72.95,19803.0,56.1849,56.1849,56.0619,56.0849,19803.0
2018-04-17 13:20:00,72.95,72.98,72.9,72.98,10571.0,56.0849,56.108,56.0465,56.108,10571.0
2018-04-17 13:25:00,72.99,72.99,72.88,72.93,8700.0,56.1157,56.1157,56.0311,56.0696,8700.0
2018-04-17 13:30:00,72.93,72.98,72.9,72.98,10780.0,56.0696,56.108,56.0465,56.108,10780.0
2018-04-17 13:35:00,72.99,73.01,72.92,72.97,8766.0,56.1157,56.1311,56.0619,56.1003,8766.0
2018-04-17 13:40:00,72.97,73.0,72.94,72.99,5127.0,56.1003,56.1234,56.0773,56.1157,5127.0
2018-04-17 13:45:00,73.0,73.02,72.94,72.94,8530.0,56.1234,56.1388,56.0773,56.0773,8530.0
2018-04-17 13:50:00,72.92,72.92,72.83,72.91,11543.0,56.0619,56.0619,55.9927,56.0542,11543.0
2018-04-17 13:55:00,72.92,72.93,72.86,72.87,8160.0,56.0619,56.0696,56.0157,56.0234,8160.0
2018-04-17 14:00:00,72.89,72.99,72.88,72.96,12839.0,56.0388,56.1157,56.0311,56.0926,12839.0
2018-04-17 14:05:00,72.96,72.96,72.86,72.88,9748.0,56.0926,56.0926,56.0157,56.0311,9748.0
2018-04-17 14:10:00,72.88,72.88,72.79,72.85,15117.0,56.0311,56.0311,55.9619,56.0081,15117.0
2018-04-17 14:15:00,72.85,72.88,72.8,72.84,21357.0,56.0081,56.0311,55.9696,56.0004,21357.0
2018-04-17 14:20:00,72.85,72.85,72.77,72.79,18883.0,56.0081,56.0081,55.9466,55.9619,18883.0
2018-04-17 14:25:00,72.78,72.86,72.74,72.86,7036.0,55.9542,56.0157,55.9235,56.0157,7036.0
2018-04-17 14:30:00,72.86,72.9,72.84,72.84,12019.0,56.0157,56.0465,56.0004,56.0004,12019.0
2018-04-17 14:35:00,72.84,72.84,72.77,72.8,19281.0,56.0004,56.0004,55.9466,55.9696,19281.0
2018-04-17 14:40:00,72.8,72.87,72.79,72.86,18965.0,55.9696,56.0234,55.9619,56.0157,18965.0
2018-04-17 14:45:00,72.87,72.92,72.86,72.87,15866.0,56.0234,56.0619,56.0157,56.0234,15866.0
2018-04-17 14:50:00,72.87,72.88,72.78,72.8,11421.0,56.0234,56.0311,55.9542,55.9696,11421.0
2018-04-17 14:55:00,72.81,72.87,72.8,72.87,11536.0,55.9773,56.0234,55.9696,56.0234,11536.0
2018-04-17 15:00:00,72.87,72.96,72.83,72.93,12962.0,56.0234,56.0926,55.9927,56.0696,12962.0
2018-04-17 15:05:00,72.93,73.02,72.93,72.94,25602.0,56.0696,56.1388,56.0696,56.0773,25602.0
2018-04-17 15:10:00,72.94,72.98,72.92,72.92,16520.0,56.0773,56.108,56.0619,56.0619,16520.0
2018-04-17 15:15:00,72.92,73.0,72.9,73.0,14288.0,56.0619,56.1234,56.0465,56.1234,14288.0
2018-04-17 15:20:00,72.98,73.0,72.84,72.86,12982.0,56.108,56.1234,56.0004,56.0157,12982.0
2018-04-17 15:25:00,72.85,72.92,72.84,72.89,18347.0,56.0081,56.0619,56.0004,56.0388,18347.0
2018-04-17 15:30:00,72.9,72.95,72.88,72.91,22488.0,56.0465,56.0849,56.0311,56.0542,22488.0
2018-04-17 15:35:00,72.91,73.0,72.9,72.92,31675.0,56.0542,56.1234,56.0465,56.0619,31675.0
2018-04-17 15:40:00,72.92,73.0,72.89,72.97,29239.0,56.0619,56.1234,56.0388,56.1003,29239.0
2018-04-17 15:45:00,72.97,73.04,72.96,73.03,27732.0,56.1003,56.1541,56.0926,56.1464,27732.0
2018-04-17 15:50:00,73.03,73.04,72.93,72.94,31333.0,56.1464,56.1541,56.0696,56.0773,31333.0
2018-04-17 15:55:00,72.93,72.94,72.74,72.75,135045.0,56.0696,56.0773,55.9235,55.9312,135045.0
2018-04-18 09:30:00,74.5,74.97,74.37,74.75,201895.0,57.2766,57.6379,57.1767,57.4688,201895.0
2018-04-18 09:35:00,74.78,75.17,74.57,75.04,133073.0,57.4919,57.7917,57.3304,57.6918,133073.0
2018-04-18 09:40:00,75.03,75.19,74.7,75.1,102260.0,57.6841,57.8071,57.4304,57.7379,102260.0
2018-04-18 09:45:00,75.09,75.31,75.03,75.2,113547.0,57.7302,57.8993,57.6841,57.8148,113547.0
2018-04-18 09:50:00,75.22,75.22,74.98,75.08,42783.0,57.8301,57.8301,57.6456,57.7225,42783.0
2018-04-18 09:55:00,75.08,75.25,74.96,75.21,45298.0,57.7225,57.8532,57.6303,57.8225,45298.0
2018-04-18 10:00:00,75.21,75.5,75.14,75.47,108296.0,57.8225,58.0454,57.7686,58.0224,108296.0
2018-04-18 10:05:00,75.45,75.57,75.04,75.12,240988.0,58.007,58.0992,57.6918,57.7533,240988.0
2018-04-18 10:10:00,75.13,75.37,75.08,75.32,71080.0,57.761,57.9455,57.7225,57.907,71080.0
2018-04-18 10:15:00,75.3,75.43,75.3,75.36,117254.0,57.8917,57.9916,57.8917,57.9378,117254.0
2018-04-18 10:20:00,75.36,75.42,75.22,75.33,96915.0,57.9378,57.9839,57.8301,57.9147,96915.0
2018-04-18 10:25:00,75.34,75.34,75.1,75.14,25825.0,57.9224,57.9224,57.7379,57.7686,25825.0
2018-04-18 10:30:00,75.1,75.3,75.09,75.21,39241.0,57.7379,57.8917,57.7302,57.8225,39241.0
2018-04-18 10:35:00,75.2,75.26,75.08,75.23,18801.0,57.8148,57.8609,57.7225,57.8378,18801.0
2018-04-18 10:40:00,75.21,75.46,75.08,75.45,26774.0,57.8225,58.0147,57.7225,58.007,26774.0
2018-04-18 10:45:00,75.43,75.45,75.33,75.41,35751.0,57.9916,58.007,57.9147,57.9762,35751.0
2018-04-18 10:50:00,75.42,75.55,75.38,75.54,25240.0,57.9839,58.0839,57.9532,58.0762,25240.0
2018-04-18 10:55:00,75.51,75.6,75.48,75.58,20987.0,58.0531,58.1223,58.03,58.1069,20987.0
2018-04-18 11:00:00,75.58,75.8,75.56,75.78,58822.0,58.1069,58.2761,58.0915,58.2607,58822.0
2018-04-18 11:05:00,75.78,75.8,75.63,75.66,52433.0,58.2607,58.2761,58.1454,58.1684,52433.0
2018-04-18 11:10:00,75.66,75.7,75.44,75.46,38596.0,58.1684,58.1992,57.9993,58.0147,38596.0
2018-04-18 11:15:00,75.42,75.44,75.36,75.42,25275.0,57.9839,57.9993,57.9378,57.9839,25275.0
2018-04-18 11:20:00,75.4,75.45,75.37,75.44,19747.0,57.9685,58.007,57.9455,57.9993,19747.0
2018-04-18 11:25:00,75.44,75.51,75.41,75.5,32636.0,57.9993,58.0531,57.9762,58.0454,32636.0
2018-04-18 11:30:00,75.51,75.67,75.48,75.65,36225.0,58.0531,58.1761,58.03,58.1607,36225.0
2018-04-18 11:35:00,75.64,75.65,75.56,75.65,22422.0,58.153,58.1607,58.0915,58.1607,22422.0
2018-04-18 11:40:00,75.65,75.65,75.5,75.5,18673.0,58.1607,58.1607,58.0454,58.0454,18673.0
2018-04-18 11:45:00,75.49,75.56,75.43,75.49,38297.0,58.0377,58.0915,57.9916,58.0377,38297.0
2018-04-18 11:50:00,75.49,75.58,75.46,75.49,25712.0,58.0377,58.1069,58.0147,58.0377,25712.0
2018-04-18 11:55:00,75.49,75.5,75.38,75.39,23660.0,58.0377,58.0454,57.9532,57.9608,23660.0
2018-04-18 12:00:00,75.39,75.44,75.37,75.39,42364.0,57.9608,57.9993,57.9455,57.9608,42364.0
2018-04-18 12:05:00,75.39,75.46,75.28,75.42,25459.0,57.9608,58.0147,57.8763,57.9839,25459.0
2018-04-18 12:10:00,75.42,75.42,75.32,75.41,30183.0,57.9839,57.9839,57.907,57.9762,30183.0
2018-04-18 12:15:00,75.41,75.41,75.32,75.38,36945.0,57.9762,57.9762,57.907,57.9532,36945.0
2018-04-18 12:20:00,75.39,75.48,75.32,75.46,47368.0,57.9608,58.03,57.907,58.0147,47368.0
2018-04-18 12:25:00,75.47,75.53,75.45,75.52,39438.0,58.0224,58.0685,58.007,58.0608,39438.0
2018-04-18 12:30:00,75.52,75.61,75.51,75.58,30797.0,58.0608,58.13,58.0531,58.1069,30797.0
2018-04-18 12:35:00,75.58,75.62,75.54,75.59,18213.0,58.1069,58.1377,58.0762,58.1146,18213.0
2018-04-18 12:40:00,75.6,75.66,75.58,75.63,24883.0,58.1223,58.1684,58.1069,58.1454,24883.0
2018-04-18 12:45:00,75.64,75.71,75.59,75.6,26070.0,58.153,58.2069,58.1146,58.1223,26070.0
2018-04-18 12:50:00,75.62,75.63,75.58,75.59,13202.0,58.1377,58.1454,58.1069,58.1146,13202.0
2018-04-18 12:55:00,75.6,75.6,75.45,75.45,17784.0,58.1223,58.1223,58.007,58.007,17784.0
2018-04-18 13:00:00,75.46,75.56,75.45,75.55,30480.0,58.0147,58.0915,58.007,58.0839,30480.0
2018-04-18 13:05:00,75.54,75.56,75.48,75.52,13115.0,58.0762,58.0915,58.03,58.0608,13115.0
2018-04-18 13:10:00,75.52,75.57,75.46,75.52,12592.0,58.0608,58.0992,58.0147,58.0608,12592.0
2018-04-18 13:15:00,75.51,75.6,75.49,75.52,20756.0,58.0531,58.1223,58.0377,58.0608,20756.0
2018-04-18 13:20:00,75.53,75.55,75.43,75.45,18649.0,58.0685,58.0839,57.9916,58.007,18649.0
2018-04-18 13:25:00,75.46,75.6,75.4,75.54,51952.0,58.0147,58.1223,57.9685,58.0762,51952.0
2018-04-18 13:30:00,75.54,75.58,75.5,75.52,15135.0,58.0762,58.1069,58.0454,58.0608,15135.0
2018-04-18 13:35:00,75.51,75.64,75.51,75.56,16103.0,58.0531,58.153,58.0531,58.0915,16103.0
2018-04-18 13:40:00,75.56,75.58,75.52,75.56,13753.0,58.0915,58.1069,58.0608,58.0915,13753.0
2018-04-18 13:45:00,75.56,75.58,75.5,75.54,10879.0,58.0915,58.1069,58.0454,58.0762,10879.0
2018-04-18 13:50:00,75.55,75.6,75.52,75.52,19197.0,58.0839,58.1223,58.0608,58.0608,19197.0
2018-04-18 13:55:00,75.52,75.53,75.46,75.49,23953.0,58.0608,58.0685,58.0147,58.0377,23953.0
2018-04-18 14:00:00,75.48,75.48,75.39,75.44,20279.0,58.03,58.03,57.9608,57.9993,20279.0
2018-04-18 14:05:00,75.45,75.53,75.45,75.52,13211.0,58.007,58.0685,58.007,58.0608,13211.0
2018-04-18 14:10:00,75.53,75.55,75.47,75.5,14400.0,58.0685,58.0839,58.0224,58.0454,14400.0
2018-04-18 14:15:00,75.5,75.51,75.35,75.36,17600.0,58.0454,58.0531,57.9301,57.9378,17600.0
2018-04-18 14:20:00,75.36,75.41,75.36,75.37,15265.0,57.9378,57.9762,57.9378,57.9455,15265.0
2018-04-18 14:25:00,75.38,75.47,75.36,75.42,18312.0,57.9532,58.0224,57.9378,57.9839,18312.0
2018-04-18 14:30:00,75.41,75.41,75.26,75.32,34300.0,57.9762,57.9762,57.8609,57.907,34300.0
2018-04-18 14:35:00,75.32,75.37,75.24,75.26,21654.0,57.907,57.9455,57.8455,57.8609,21654.0
2018-04-18 14:40:00,75.26,75.3,75.25,75.27,28065.0,57.8609,57.8917,57.8532,57.8686,28065.0
2018-04-18 14:45:00,75.28,75.28,75.21,75.24,31621.0,57.8763,57.8763,57.8225,57.8455,31621.0
2018-04-18 14:50:00,75.24,75.27,75.21,75.27,15885.0,57.8455,57.8686,57.8225,57.8686,15885.0
2018-04-18 14:55:00,75.27,75.28,75.16,75.17,26847.0,57.8686,57.8763,57.784,57.7917,26847.0
2018-04-18 15:00:00,75.17,75.22,75.11,75.22,36261.0,57.7917,57.8301,57.7456,57.8301,36261.0
2018-04-18 15:05:00,75.22,75.31,75.2,75.27,37480.0,57.8301,57.8993,57.8148,57.8686,37480.0
2018-04-18 15:10:00,75.26,75.31,75.23,75.28,29430.0,57.8609,57.8993,57.8378,57.8763,29430.0
2018-04-18 15:15:00,75.28,75.32,75.27,75.31,26566.0,57.8763,57.907,57.8686,57.8993,26566.0
2018-04-18 15:20:00,75.31,75.35,75.27,75.28,28007.0,57.8993,57.9301,57.8686,57.8763,28007.0
2018-04-18 15:25:00,75.29,75.33,75.27,75.31,28141.0,57.884,57.9147,57.8686,57.8993,28141.0
2018-04-18 15:30:00,75.31,75.49,75.3,75.46,129821.0,57.8993,58.0377,57.8917,58.0147,129821.0
2018-04-18 15:35:00,75.46,75.62,75.45,75.56,72376.0,58.0147,58.1377,58.007,58.0915,72376.0
2018-04-18 15:40:00,75.56,75.61,75.55,75.59,55581.0,58.0915,58.13,58.0839,58.1146,55581.0
2018-04-18 15:45:00,75.59,75.59,75.35,75.41,132856.0,58.1146,58.1146,57.9301,57.9762,132856.0
2018-04-18 15:50:00,75.41,75.47,75.39,75.44,81993.0,57.9762,58.0224,57.9608,57.9993,81993.0
2018-04-18 15:55:00,75.43,75.45,75.37,75.4,268197.0,57.9916,58.007,57.9455,57.9685,268197.0
2018-04-19 09:30:00,74.84,75.33,74.76,74.94,94169.0,57.538,57.9147,57.4765,57.6149,94169.0
2018-04-19 09:35:00,74.95,74.95,74.28,74.31,42709.0,57.6226,57.6226,57.1075,57.1305,42709.0
2018-04-19 09:40:00,74.3,74.47,74.05,74.28,51160.0,57.1228,57.2535,56.9306,57.1075,51160.0
2018-04-19 09:45:00,74.32,74.36,74.05,74.13,29448.0,57.1382,57.169,56.9306,56.9921,29448.0
2018-04-19 09:50:00,74.1,74.23,73.95,74.2,42326.0,56.9691,57.069,56.8538,57.046,42326.0
2018-04-19 09:55:00,74.2,74.33,74.11,74.33,25741.0,57.046,57.1459,56.9768,57.1459,25741.0
2018-04-19 10:00:00,74.38,74.47,74.24,74.24,33627.0,57.1843,57.2535,57.0767,57.0767,33627.0
2018-04-19 10:05:00,74.24,74.42,73.95,73.97,64751.0,57.0767,57.2151,56.8538,56.8691,64751.0
2018-04-19 10:10:00,73.97,73.97,73.77,73.95,29841.0,56.8691,56.8691,56.7154,56.8538,29841.0
2018-04-19 10:15:00,73.94,74.16,73.92,74.02,18836.0,56.8461,57.0152,56.8307,56.9076,18836.0
2018-04-19 10:20:00,74.02,74.09,73.88,73.99,16324.0,56.9076,56.9614,56.7999,56.8845,16324.0
2018-04-19 10:25:00,74.0,74.11,73.9,73.95,13054.0,56.8922,56.9768,56.8153,56.8538,13054.0
2018-04-19 10:30:00,73.95,74.01,73.8,74.01,18406.0,56.8538,56.8999,56.7384,56.8999,18406.0
2018-04-19 10:35:00,74.01,74.05,73.85,73.92,24358.0,56.8999,56.9306,56.7769,56.8307,24358.0
2018-04-19 10:40:00,73.91,73.91,73.74,73.76,15739.0,56.823,56.823,56.6923,56.7077,15739.0
2018-04-19 10:45:00,73.76,73.78,73.43,73.49,46387.0,56.7077,56.7231,56.454,56.5001,46387.0
2018-04-19 10:50:00,73.52,73.55,73.38,73.42,24469.0,56.5232,56.5462,56.4155,56.4463,24469.0
2018-04-19 10:55:00,73.43,73.56,73.41,73.54,25179.0,56.454,56.5539,56.4386,56.5385,25179.0
2018-04-19 11:00:00,73.56,73.56,73.36,73.55,32151.0,56.5539,56.5539,56.4002,56.5462,32151.0
2018-04-19 11:05:00,73.57,73.63,73.47,73.47,18125.0,56.5616,56.6077,56.4847,56.4847,18125.0
2018-04-19 11:10:00,73.46,73.51,73.4,73.41,17161.0,56.477,56.5155,56.4309,56.4386,17161.0
2018-04-19 11:15:00,73.4,73.41,73.28,73.29,20344.0,56.4309,56.4386,56.3386,56.3463,20344.0
2018-04-19 11:20:00,73.28,73.45,73.26,73.4,17341.0,56.3386,56.4693,56.3233,56.4309,17341.0
2018-04-19 11:25:00,73.4,73.42,73.29,73.36,18367.0,56.4309,56.4463,56.3463,56.4002,18367.0
2018-04-19 11:30:00,73.34,73.34,73.18,73.22,38648.0,56.3848,56.3848,56.2618,56.2925,38648.0
2018-04-19 11:35:00,73.24,73.24,73.1,73.11,42816.0,56.3079,56.3079,56.2003,56.208,42816.0
2018-04-19 11:40:00,73.11,73.19,73.06,73.17,36364.0,56.208,56.2695,56.1695,56.2541,36364.0
2018-04-19 11:45:00,73.16,73.3,73.16,73.27,14888.0,56.2464,56.354,56.2464,56.331,14888.0
2018-04-19 11:50:00,73.27,73.28,73.15,73.18,33936.0,56.331,56.3386,56.2387,56.2618,33936.0
2018-04-19 11:55:00,73.18,73.26,73.14,73.24,16822.0,56.2618,56.3233,56.231,56.3079,16822.0
2018-04-19 12:00:00,73.23,73.33,73.19,73.31,21925.0,56.3002,56.3771,56.2695,56.3617,21925.0
2018-04-19 12:05:00,73.31,73.33,73.19,73.32,25691.0,56.3617,56.3771,56.2695,56.3694,25691.0
2018-04-19 12:10:00,73.31,73.38,73.27,73.31,13740.0,56.3617,56.4155,56.331,56.3617,13740.0
2018-04-19 12:15:00,73.3,73.46,73.3,73.35,40568.0,56.354,56.477,56.354,56.3925,40568.0
2018-04-19 12:20:00,73.35,73.35,73.17,73.17,22238.0,56.3925,56.3925,56.2541,56.2541,22238.0
2018-04-19 12:25:00,73.16,73.16,73.02,73.13,37763.0,56.2464,56.2464,56.1388,56.2233,37763.0
2018-04-19 12:30:00,73.15,73.24,73.15,73.21,22583.0,56.2387,56.3079,56.2387,56.2848,22583.0
2018-04-19 12:35:00,73.2,73.24,73.15,73.21,23667.0,56.2771,56.3079,56.2387,56.2848,23667.0
2018-04-19 12:40:00,73.21,73.21,73.09,73.15,12834.0,56.2848,56.2848,56.1926,56.2387,12834.0
2018-04-19 12:45:00,73.14,73.32,73.12,73.31,22799.0,56.231,56.3694,56.2156,56.3617,22799.0
2018-04-19 12:50:00,73.3,73.37,73.22,73.23,15103.0,56.354,56.4078,56.2925,56.3002,15103.0
2018-04-19 12:55:00,73.22,73.23,73.15,73.19,18556.0,56.2925,56.3002,56.2387,56.2695,18556.0
2018-04-19 13:00:00,73.15,73.21,73.09,73.15,15154.0,56.2387,56.2848,56.1926,56.2387,15154.0
2018-04-19 13:05:00,73.13,73.13,73.05,73.08,12711.0,56.2233,56.2233,56.1618,56.1849,12711.0
2018-04-19 13:10:00,73.06,73.1,72.99,73.09,22747.0,56.1695,56.2003,56.1157,56.1926,22747.0
2018-04-19 13:15:00,73.08,73.11,72.98,72.98,16141.0,56.1849,56.208,56.108,56.108,16141.0
2018-04-19 13:20:00,73.0,73.07,72.95,72.97,17535.0,56.1234,56.1772,56.0849,56.1003,17535.0
2018-04-19 13:25:00,72.98,72.99,72.92,72.92,16178.0,56.108,56.1157,56.0619,56.0619,16178.0
2018-04-19 13:30:00,72.92,73.11,72.92,73.08,15482.0,56.0619,56.208,56.0619,56.1849,15482.0
2018-04-19 13:35:00,73.09,73.18,73.06,73.16,15389.0,56.1926,56.2618,56.1695,56.2464,15389.0
2018-04-19 13:40:00,73.15,73.22,73.11,73.21,11514.0,56.2387,56.2925,56.208,56.2848,11514.0
2018-04-19 13:45:00,73.22,73.32,73.2,73.3,10315.0,56.2925,56.3694,56.2771,56.354,10315.0
2018-04-19 13:50:00,73.32,73.5,73.3,73.44,20852.0,56.3694,56.5078,56.354,56.4617,20852.0
2018-04-19 13:55:00,73.45,73.45,73.34,73.38,10746.0,56.4693,56.4693,56.3848,56.4155,10746.0
2018-04-19 14:00:00,73.36,73.42,73.28,73.28,34700.0,56.4002,56.4463,56.3386,56.3386,34700.0
2018-04-19 14:05:00,73.28,73.32,73.22,73.32,11911.0,56.3386,56.3694,56.2925,56.3694,11911.0
2018-04-19 14:10:00,73.33,73.36,73.27,73.31,10321.0,56.3771,56.4002,56.331,56.3617,10321.0
2018-04-19 14:15:00,73.3,73.35,73.26,73.31,12854.0,56.354,56.3925,56.3233,56.3617,12854.0
2018-04-19 14:20:00,73.32,73.34,73.29,73.32,14165.0,56.3694,56.3848,56.3463,56.3694,14165.0
2018-04-19 14:25:00,73.32,73.35,73.25,73.35,23455.0,56.3694,56.3925,56.3156,56.3925,23455.0
2018-04-19 14:30:00,73.34,73.45,73.33,73.44,26925.0,56.3848,56.4693,56.3771,56.4617,26925.0
2018-04-19 14:35:00,73.44,73.53,73.43,73.53,19397.0,56.4617,56.5309,56.454,56.5309,19397.0
2018-04-19 14:40:00,73.51,73.53,73.48,73.51,19628.0,56.5155,56.5309,56.4924,56.5155,19628.0
2018-04-19 14:45:00,73.5,73.53,73.44,73.48,13435.0,56.5078,56.5309,56.4617,56.4924,13435.0
2018-04-19 14:50:00,73.48,73.51,73.43,73.5,18456.0,56.4924,56.5155,56.454,56.5078,18456.0
2018-04-19 14:55:00,73.5,73.55,73.42,73.46,23816.0,56.5078,56.5462,56.4463,56.477,23816.0
2018-04-19 15:00:00,73.47,73.56,73.45,73.53,22855.0,56.4847,56.5539,56.4693,56.5309,22855.0
2018-04-19 15:05:00,73.54,73.54,73.48,73.51,31582.0,56.5385,56.5385,56.4924,56.5155,31582.0
2018-04-19 15:10:00,73.51,73.54,73.48,73.5,21472.0,56.5155,56.5385,56.4924,56.5078,21472.0
2018-04-19 15:15:00,73.5,73.54,73.41,73.54,16312.0,56.5078,56.5385,56.4386,56.5385,16312.0
2018-04-19 15:20:00,73.55,73.57,73.43,73.43,15464.0,56.5462,56.5616,56.454,56.454,15464.0
2018-04-19 15:25:00,73.43,73.46,73.4,73.42,17918.0,56.454,56.477,56.4309,56.4463,17918.0
2018-04-19 15:30:00,73.42,73.56,73.4,73.54,29925.0,56.4463,56.5539,56.4309,56.5385,29925.0
2018-04-19 15:35:00,73.57,73.71,73.55,73.56,48296.0,56.5616,56.6692,56.5462,56.5539,48296.0
2018-04-19 15:40:00,73.57,73.63,73.53,73.59,47427.0,56.5616,56.6077,56.5309,56.577,47427.0
2018-04-19 15:45:00,73.58,73.59,73.42,73.44,55177.0,56.5693,56.577,56.4463,56.4617,55177.0
2018-04-19 15:50:00,73.44,73.5,73.32,73.33,74431.0,56.4617,56.5078,56.3694,56.3771,74431.0
2018-04-19 15:55:00,73.33,73.36,73.22,73.34,195911.0,56.3771,56.4002,56.2925,56.3848,195911.0
2018-04-20 09:30:00,73.9,74.2,73.47,73.58,148858.0,56.8153,57.046,56.4847,56.5693,148858.0
2018-04-20 09:35:00,73.61,73.64,73.27,73.35,17458.0,56.5924,56.6154,56.331,56.3925,17458.0
2018-04-20 09:40:00,73.37,73.55,73.13,73.16,68908.0,56.4078,56.5462,56.2233,56.2464,68908.0
2018-04-20 09:45:00,73.15,73.47,73.06,73.47,36619.0,56.2387,56.4847,56.1695,56.4847,36619.0
2018-04-20 09:50:00,73.47,73.52,73.25,73.38,46375.0,56.4847,56.5232,56.3156,56.4155,46375.0
2018-04-20 09:55:00,73.35,73.47,73.19,73.21,38808.0,56.3925,56.4847,56.2695,56.2848,38808.0
2018-04-20 10:00:00,73.23,73.37,73.13,73.2,33054.0,56.3002,56.4078,56.2233,56.2771,33054.0
2018-04-20 10:05:00,73.19,73.39,73.14,73.16,30761.0,56.2695,56.4232,56.231,56.2464,30761.0
2018-04-20 10:10:00,73.15,73.34,73.07,73.23,23068.0,56.2387,56.3848,56.1772,56.3002,23068.0
2018-04-20 10:15:00,73.23,73.34,73.06,73.31,22558.0,56.3002,56.3848,56.1695,56.3617,22558.0
2018-04-20 10:20:00,73.32,73.45,73.28,73.38,40535.0,56.3694,56.4693,56.3386,56.4155,40535.0
2018-04-20 10:25:00,73.42,73.54,73.4,73.53,30687.0,56.4463,56.5385,56.4309,56.5309,30687.0
2018-04-20 10:30:00,73.56,73.57,73.37,73.4,27541.0,56.5539,56.5616,56.4078,56.4309,27541.0
2018-04-20 10:35:00,73.39,73.42,73.11,73.17,18908.0,56.4232,56.4463,56.208,56.2541,18908.0
2018-04-20 10:40:00,73.17,73.21,73.09,73.21,19896.0,56.2541,56.2848,56.1926,56.2848,19896.0
2018-04-20 10:45:00,73.24,73.28,73.15,73.15,18955.0,56.3079,56.3386,56.2387,56.2387,18955.0
2018-04-20 10:50:00,73.13,73.15,72.89,72.96,33058.0,56.2233,56.2387,56.0388,56.0926,33058.0
2018-04-20 10:55:00,72.98,73.02,72.84,72.88,21715.0,56.108,56.1388,56.0004,56.0311,21715.0
2018-04-20 11:00:00,72.86,72.98,72.77,72.78,28996.0,56.0157,56.108,55.9466,55.9542,28996.0
2018-04-20 11:05:00,72.78,72.93,72.74,72.76,20957.0,55.9542,56.0696,55.9235,55.9389,20957.0
2018-04-20 11:10:00,72.74,72.82,72.61,72.79,34381.0,55.9235,55.985,55.8235,55.9619,34381.0
2018-04-20 11:15:00,72.81,72.85,72.71,72.74,21514.0,55.9773,56.0081,55.9004,55.9235,21514.0
2018-04-20 11:20:00,72.75,72.8,72.58,72.6,14750.0,55.9312,55.9696,55.8005,55.8159,14750.0
2018-04-20 11:25:00,72.62,72.74,72.61,72.69,9672.0,55.8312,55.9235,55.8235,55.885,9672.0
2018-04-20 11:30:00,72.69,72.89,72.69,72.82,15671.0,55.885,56.0388,55.885,55.985,15671.0
2018-04-20 11:35:00,72.84,73.0,72.71,73.0,43232.0,56.0004,56.1234,55.9004,56.1234,43232.0
2018-04-20 11:40:00,72.97,72.99,72.89,72.99,10161.0,56.1003,56.1157,56.0388,56.1157,10161.0
2018-04-20 11:45:00,73.02,73.04,72.97,72.98,10756.0,56.1388,56.1541,56.1003,56.108,10756.0
2018-04-20 11:50:00,72.98,72.98,72.87,72.91,22445.0,56.108,56.108,56.0234,56.0542,22445.0
2018-04-20 11:55:00,72.91,73.06,72.88,73.01,19245.0,56.0542,56.1695,56.0311,56.1311,19245.0
2018-04-20 12:00:00,73.01,73.01,72.87,72.88,33851.0,56.1311,56.1311,56.0234,56.0311,33851.0
2018-04-20 12:05:00,72.87,72.88,72.74,72.8,21050.0,56.0234,56.0311,55.9235,55.9696,21050.0
2018-04-20 12:10:00,72.8,72.8,72.59,72.6,16332.0,55.9696,55.9696,55.8082,55.8159,16332.0
2018-04-20 12:15:00,72.58,72.72,72.56,72.7,18242.0,55.8005,55.9081,55.7851,55.8927,18242.0
2018-04-20 12:20:00,72.72,72.86,72.69,72.78,13477.0,55.9081,56.0157,55.885,55.9542,13477.0
2018-04-20 12:25:00,72.79,72.92,72.77,72.79,16328.0,55.9619,56.0619,55.9466,55.9619,16328.0
2018-04-20 12:30:00,72.79,72.79,72.64,72.76,15900.0,55.9619,55.9619,55.8466,55.9389,15900.0
2018-04-20 12:35:00,72.76,72.84,72.67,72.67,11013.0,55.9389,56.0004,55.8697,55.8697,11013.0
2018-04-20 12:40:00,72.69,72.7,72.64,72.67,11925.0,55.885,55.8927,55.8466,55.8697,11925.0
2018-04-20 12:45:00,72.65,72.7,72.5,72.52,30863.0,55.8543,55.8927,55.739,55.7544,30863.0
2018-04-20 12:50:00,72.51,72.51,72.4,72.46,10417.0,55.7467,55.7467,55.6621,55.7082,10417.0
2018-04-20 12:55:00,72.46,72.47,72.34,72.4,8798.0,55.7082,55.7159,55.616,55.6621,8798.0
2018-04-20 13:00:00,72.41,72.44,72.33,72.35,10701.0,55.6698,55.6928,55.6083,55.6237,10701.0
2018-04-20 13:05:00,72.34,72.47,72.33,72.45,11086.0,55.616,55.7159,55.6083,55.7005,11086.0
2018-04-20 13:10:00,72.45,72.48,72.44,72.47,5586.0,55.7005,55.7236,55.6928,55.7159,5586.0
2018-04-20 13:15:00,72.48,72.49,72.41,72.44,10001.0,55.7236,55.7313,55.6698,55.6928,10001.0
2018-04-20 13:20:00,72.42,72.43,72.2,72.22,23387.0,55.6775,55.6852,55.5083,55.5237,23387.0
2018-04-20 13:25:00,72.22,72.27,72.14,72.23,26428.0,55.5237,55.5621,55.4622,55.5314,26428.0
2018-04-20 13:30:00,72.23,72.29,72.19,72.23,13160.0,55.5314,55.5775,55.5006,55.5314,13160.0
2018-04-20 13:35:00,72.25,72.49,72.24,72.48,22351.0,55.5468,55.7313,55.5391,55.7236,22351.0
2018-04-20 13:40:00,72.47,72.59,72.45,72.53,20964.0,55.7159,55.8082,55.7005,55.762,20964.0
2018-04-20 13:45:00,72.52,72.6,72.51,72.51,13206.0,55.7544,55.8159,55.7467,55.7467,13206.0
2018-04-20 13:50:00,72.5,72.54,72.44,72.52,11679.0,55.739,55.7697,55.6928,55.7544,11679.0
2018-04-20 13:55:00,72.52,72.56,72.44,72.44,20684.0,55.7544,55.7851,55.6928,55.6928,20684.0
2018-04-20 14:00:00,72.44,72.54,72.38,72.54,37050.0,55.6928,55.7697,55.6467,55.7697,37050.0
2018-04-20 14:05:00,72.55,72.56,72.49,72.55,26951.0,55.7774,55.7851,55.7313,55.7774,26951.0
2018-04-20 14:10:00,72.54,72.57,72.46,72.49,18210.0,55.7697,55.7928,55.7082,55.7313,18210.0
2018-04-20 14:15:00,72.49,72.5,72.45,72.48,20725.0,55.7313,55.739,55.7005,55.7236,20725.0
2018-04-20 14:20:00,72.48,72.49,72.44,72.48,20502.0,55.7236,55.7313,55.6928,55.7236,20502.0
2018-04-20 14:25:00,72.48,72.48,72.35,72.37,14382.0,55.7236,55.7236,55.6237,55.639,14382.0
2018-04-20 14:30:00,72.37,72.41,72.23,72.27,17393.0,55.639,55.6698,55.5314,55.5621,17393.0
2018-04-20 14:35:00,72.27,72.31,72.22,72.25,18283.0,55.5621,55.5929,55.5237,55.5468,18283.0
2018-04-20 14:40:00,72.25,72.36,72.24,72.33,39393.0,55.5468,55.6313,55.5391,55.6083,39393.0
2018-04-20 14:45:00,72.32,72.4,72.29,72.38,24536.0,55.6006,55.6621,55.5775,55.6467,24536.0
2018-04-20 14:50:00,72.38,72.38,72.22,72.25,26425.0,55.6467,55.6467,55.5237,55.5468,26425.0
2018-04-20 14:55:00,72.25,72.3,72.22,72.24,19799.0,55.5468,55.5852,55.5237,55.5391,19799.0
2018-04-20 15:00:00,72.24,72.24,72.11,72.11,38211.0,55.5391,55.5391,55.4391,55.4391,38211.0
2018-04-20 15:05:00,72.12,72.12,72.0,72.02,40853.0,55.4468,55.4468,55.3546,55.3699,40853.0
2018-04-20 15:10:00,72.02,72.11,72.01,72.11,40106.0,55.3699,55.4391,55.3623,55.4391,40106.0
2018-04-20 15:15:00,72.11,72.12,71.95,71.96,44994.0,55.4391,55.4468,55.3161,55.3238,44994.0
2018-04-20 15:20:00,71.95,72.12,71.95,72.12,33635.0,55.3161,55.4468,55.3161,55.4468,33635.0
2018-04-20 15:25:00,72.12,72.17,72.03,72.05,36185.0,55.4468,55.4853,55.3776,55.393,36185.0
2018-04-20 15:30:00,72.05,72.1,72.03,72.1,48749.0,55.393,55.4314,55.3776,55.4314,48749.0
2018-04-20 15:35:00,72.11,72.16,72.05,72.09,53920.0,55.4391,55.4776,55.393,55.4238,53920.0
2018-04-20 15:40:00,72.1,72.23,72.09,72.14,55856.0,55.4314,55.5314,55.4238,55.4622,55856.0
2018-04-20 15:45:00,72.14,72.22,72.13,72.22,74470.0,55.4622,55.5237,55.4545,55.5237,74470.0
2018-04-20 15:50:00,72.22,72.24,72.19,72.22,81521.0,55.5237,55.5391,55.5006,55.5237,81521.0
2018-04-20 15:55:00,72.22,72.31,72.21,72.3,166389.0,55.5237,55.5929,55.516,55.5852,166389.0
2018-04-23 09:30:00,72.49,72.99,72.49,72.68,44592.0,55.7313,56.1157,55.7313,55.8774,44592.0
2018-04-23 09:35:00,72.67,72.71,72.48,72.71,23707.0,55.8697,55.9004,55.7236,55.9004,23707.0
2018-04-23 09:40:00,72.74,72.76,72.54,72.58,25936.0,55.9235,55.9389,55.7697,55.8005,25936.0
2018-04-23 09:45:00,72.66,72.74,72.58,72.72,12253.0,55.862,55.9235,55.8005,55.9081,12253.0
2018-04-23 09:50:00,72.75,72.79,72.68,72.69,42746.0,55.9312,55.9619,55.8774,55.885,42746.0
2018-04-23 09:55:00,72.66,72.84,72.62,72.84,22489.0,55.862,56.0004,55.8312,56.0004,22489.0
2018-04-23 10:00:00,72.86,72.86,72.73,72.79,17261.0,56.0157,56.0157,55.9158,55.9619,17261.0
2018-04-23 10:05:00,72.78,72.94,72.77,72.78,14309.0,55.9542,56.0773,55.9466,55.9542,14309.0
2018-04-23 10:10:00,72.8,72.86,72.67,72.72,11034.0,55.9696,56.0157,55.8697,55.9081,11034.0
2018-04-23 10:15:00,72.73,72.85,72.64,72.81,13475.0,55.9158,56.0081,55.8466,55.9773,13475.0
2018-04-23 10:20:00,72.81,72.93,72.77,72.91,24260.0,55.9773,56.0696,55.9466,56.0542,24260.0
2018-04-23 10:25:00,72.91,72.93,72.77,72.78,9668.0,56.0542,56.0696,55.9466,55.9542,9668.0
2018-04-23 10:30:00,72.8,72.89,72.69,72.83,17756.0,55.9696,56.0388,55.885,55.9927,17756.0
2018-04-23 10:35:00,72.83,72.84,72.68,72.84,13189.0,55.9927,56.0004,55.8774,56.0004,13189.0
2018-04-23 10:40:00,72.84,72.93,72.77,72.9,14747.0,56.0004,56.0696,55.9466,56.0465,14747.0
2018-04-23 10:45:00,72.91,73.13,72.91,73.09,39746.0,56.0542,56.2233,56.0542,56.1926,39746.0
2018-04-23 10:50:00,73.11,73.22,73.05,73.17,21537.0,56.208,56.2925,56.1618,56.2541,21537.0
2018-04-23 10:55:00,73.19,73.21,73.12,73.15,47337.0,56.2695,56.2848,56.2156,56.2387,47337.0
2018-04-23 11:00:00,73.15,73.27,73.09,73.24,23891.0,56.2387,56.331,56.1926,56.3079,23891.0
2018-04-23 11:05:00,73.24,73.32,73.13,73.29,18501.0,56.3079,56.3694,56.2233,56.3463,18501.0
2018-04-23 11:10:00,73.31,73.45,73.31,73.42,13011.0,56.3617,56.4693,56.3617,56.4463,13011.0
2018-04-23 11:15:00,73.42,73.44,73.25,73.25,10299.0,56.4463,56.4617,56.3156,56.3156,10299.0
2018-04-23 11:20:00,73.22,73.26,73.16,73.22,11784.0,56.2925,56.3233,56.2464,56.2925,11784.0
2018-04-23 11:25:00,73.23,73.25,73.1,73.21,11827.0,56.3002,56.3156,56.2003,56.2848,11827.0
2018-04-23 11:30:00,73.22,73.28,73.17,73.19,14044.0,56.2925,56.3386,56.2541,56.2695,14044.0
2018-04-23 11:35:00,73.2,73.3,73.17,73.3,31802.0,56.2771,56.354,56.2541,56.354,31802.0
2018-04-23 11:40:00,73.3,73.38,73.26,73.33,25750.0,56.354,56.4155,56.3233,56.3771,25750.0
2018-04-23 11:45:00,73.35,73.4,73.27,73.33,12373.0,56.3925,56.4309,56.331,56.3771,12373.0
2018-04-23 11:50:00,73.34,73.41,73.3,73.41,36531.0,56.3848,56.4386,56.354,56.4386,36531.0
2018-04-23 11:55:00,73.42,73.49,73.39,73.41,25093.0,56.4463,56.5001,56.4232,56.4386,25093.0
2018-04-23 12:00:00,73.41,73.51,73.37,73.45,39426.0,56.4386,56.5155,56.4078,56.4693,39426.0
2018-04-23 12:05:00,73.45,73.53,73.43,73.51,21080.0,56.4693,56.5309,56.454,56.5155,21080.0
2018-04-23 12:10:00,73.51,73.58,73.47,73.58,15392.0,56.5155,56.5693,56.4847,56.5693,15392.0
2018-04-23 12:15:00,73.58,73.59,73.51,73.53,34034.0,56.5693,56.577,56.5155,56.5309,34034.0
2018-04-23 12:20:00,73.53,73.58,73.51,73.54,9799.0,56.5309,56.5693,56.5155,56.5385,9799.0
2018-04-23 12:25:00,73.55,73.67,73.54,73.65,17816.0,56.5462,56.6385,56.5385,56.6231,17816.0
2018-04-23 12:30:00,73.65,73.7,73.61,73.66,40702.0,56.6231,56.6616,56.5924,56.6308,40702.0
2018-04-23 12:35:00,73.65,73.65,73.51,73.6,15004.0,56.6231,56.6231,56.5155,56.5847,15004.0
2018-04-23 12:40:00,73.61,73.64,73.58,73.63,12945.0,56.5924,56.6154,56.5693,56.6077,12945.0
2018-04-23 12:45:00,73.65,73.72,73.62,73.63,12826.0,56.6231,56.6769,56.6,56.6077,12826.0
2018-04-23 12:50:00,73.61,73.66,73.55,73.65,10845.0,56.5924,56.6308,56.5462,56.6231,10845.0
2018-04-23 12:55:00,73.64,73.69,73.6,73.68,5948.0,56.6154,56.6539,56.5847,56.6462,5948.0
2018-04-23 13:00:00,73.68,73.68,73.52,73.56,5703.0,56.6462,56.6462,56.5232,56.5539,5703.0
2018-04-23 13:05:00,73.54,73.56,73.48,73.48,6771.0,56.5385,56.5539,56.4924,56.4924,6771.0
2018-04-23 13:10:00,73.48,73.5,73.34,73.41,6546.0,56.4924,56.5078,56.3848,56.4386,6546.0
2018-04-23 13:15:00,73.41,73.42,73.35,73.39,5000.0,56.4386,56.4463,56.3925,56.4232,5000.0
2018-04-23 13:20:00,73.4,73.49,73.39,73.47,7167.0,56.4309,56.5001,56.4232,56.4847,7167.0
2018-04-23 13:25:00,73.47,73.54,73.45,73.47,6061.0,56.4847,56.5385,56.4693,56.4847,6061.0
2018-04-23 13:30:00,73.47,73.5,73.42,73.42,6876.0,56.4847,56.5078,56.4463,56.4463,6876.0
2018-04-23 13:35:00,73.45,73.5,73.44,73.44,8769.0,56.4693,56.5078,56.4617,56.4617,8769.0
2018-04-23 13:40:00,73.42,73.47,73.33,73.36,7232.0,56.4463,56.4847,56.3771,56.4002,7232.0
2018-04-23 13:45:00,73.36,73.44,73.33,73.37,4048.0,56.4002,56.4617,56.3771,56.4078,4048.0
2018-04-23 13:50:00,73.39,73.47,73.39,73.41,7887.0,56.4232,56.4847,56.4232,56.4386,7887.0
2018-04-23 13:55:00,73.42,73.49,73.41,73.47,4602.0,56.4463,56.5001,56.4386,56.4847,4602.0
2018-04-23 14:00:00,73.48,73.49,73.39,73.4,7682.0,56.4924,56.5001,56.4232,56.4309,7682.0
2018-04-23 14:05:00,73.4,73.41,73.27,73.3,12518.0,56.4309,56.4386,56.331,56.354,12518.0
2018-04-23 14:10:00,73.33,73.35,73.24,73.25,10262.0,56.3771,56.3925,56.3079,56.3156,10262.0
2018-04-23 14:15:00,73.22,73.27,73.2,73.22,11022.0,56.2925,56.331,56.2771,56.2925,11022.0
2018-04-23 14:20:00,73.23,73.27,73.18,73.18,12148.0,56.3002,56.331,56.2618,56.2618,12148.0
2018-04-23 14:25:00,73.18,73.24,73.14,73.22,13405.0,56.2618,56.3079,56.231,56.2925,13405.0
2018-04-23 14:30:00,73.23,73.24,73.15,73.17,8781.0,56.3002,56.3079,56.2387,56.2541,8781.0
2018-04-23 14:35:00,73.16,73.21,73.15,73.18,15073.0,56.2464,56.2848,56.2387,56.2618,15073.0
2018-04-23 14:40:00,73.19,73.24,73.18,73.23,15922.0,56.2695,56.3079,56.2618,56.3002,15922.0
2018-04-23 14:45:00,73.22,73.22,73.14,73.15,13210.0,56.2925,56.2925,56.231,56.2387,13210.0
2018-04-23 14:50:00,73.16,73.18,73.04,73.05,13489.0,56.2464,56.2618,56.1541,56.1618,13489.0
2018-04-23 14:55:00,73.05,73.18,73.04,73.14,12043.0,56.1618,56.2618,56.1541,56.231,12043.0
2018-04-23 15:00:00,73.13,73.32,73.13,73.32,15947.0,56.2233,56.3694,56.2233,56.3694,15947.0
2018-04-23 15:05:00,73.32,73.36,73.22,73.24,16814.0,56.3694,56.4002,56.2925,56.3079,16814.0
2018-04-23 15:10:00,73.24,73.35,73.24,73.3,12320.0,56.3079,56.3925,56.3079,56.354,12320.0
2018-04-23 15:15:00,73.3,73.38,73.3,73.37,18053.0,56.354,56.4155,56.354,56.4078,18053.0
2018-04-23 15:20:00,73.37,73.44,73.36,73.41,15478.0,56.4078,56.4617,56.4002,56.4386,15478.0
2018-04-23 15:25:00,73.41,73.52,73.4,73.45,11703.0,56.4386,56.5232,56.4309,56.4693,11703.0
2018-04-23 15:30:00,73.46,73.53,73.44,73.47,24289.0,56.477,56.5309,56.4617,56.4847,24289.0
2018-04-23 15:35:00,73.48,73.5,73.41,73.43,26237.0,56.4924,56.5078,56.4386,56.454,26237.0
2018-04-23 15:40:00,73.43,73.47,73.41,73.45,38769.0,56.454,56.4847,56.4386,56.4693,38769.0
2018-04-23 15:45:00,73.45,73.5,73.4,73.44,55412.0,56.4693,56.5078,56.4309,56.4617,55412.0
2018-04-23 15:50:00,73.43,73.51,73.43,73.48,46705.0,56.454,56.5155,56.454,56.4924,46705.0
2018-04-23 15:55:00,73.48,73.55,73.47,73.5,107581.0,56.4924,56.5462,56.4847,56.5078,107581.0
2018-04-24 09:30:00,73.63,73.78,73.14,73.28,59859.0,56.6077,56.7231,56.231,56.3386,59859.0
2018-04-24 09:35:00,73.28,73.53,73.18,73.53,27166.0,56.3386,56.5309,56.2618,56.5309,27166.0
2018-04-24 09:40:00,73.51,73.81,73.28,73.77,21584.0,56.5155,56.7461,56.3386,56.7154,21584.0
2018-04-24 09:45:00,73.83,74.0,73.67,73.67,37693.0,56.7615,56.8922,56.6385,56.6385,37693.0
2018-04-24 09:50:00,73.7,73.7,73.39,73.55,31023.0,56.6616,56.6616,56.4232,56.5462,31023.0
2018-04-24 09:55:00,73.57,73.7,73.42,73.65,18044.0,56.5616,56.6616,56.4463,56.6231,18044.0
2018-04-24 10:00:00,73.66,73.75,73.57,73.75,20669.0,56.6308,56.7,56.5616,56.7,20669.0
2018-04-24 10:05:00,73.75,73.84,73.66,73.76,28791.0,56.7,56.7692,56.6308,56.7077,28791.0
2018-04-24 10:10:00,73.78,73.78,73.57,73.61,57461.0,56.7231,56.7231,56.5616,56.5924,57461.0
2018-04-24 10:15:00,73.61,73.62,73.36,73.41,31290.0,56.5924,56.6,56.4002,56.4386,31290.0
2018-04-24 10:20:00,73.42,73.45,73.11,73.11,20414.0,56.4463,56.4693,56.208,56.208,20414.0
2018-04-24 10:25:00,73.12,73.27,73.11,73.17,20012.0,56.2156,56.331,56.208,56.2541,20012.0
2018-04-24 10:30:00,73.19,73.34,73.13,73.28,31044.0,56.2695,56.3848,56.2233,56.3386,31044.0
2018-04-24 10:35:00,73.28,73.36,73.2,73.36,30564.0,56.3386,56.4002,56.2771,56.4002,30564.0
2018-04-24 10:40:00,73.37,73.5,73.34,73.5,70493.0,56.4078,56.5078,56.3848,56.5078,70493.0
2018-04-24 10:45:00,73.54,73.66,73.53,73.6,17535.0,56.5385,56.6308,56.5309,56.5847,17535.0
2018-04-24 10:50:00,73.61,73.66,73.48,73.52,14924.0,56.5924,56.6308,56.4924,56.5232,14924.0
2018-04-24 10:55:00,73.51,73.59,73.41,73.43,12893.0,56.5155,56.577,56.4386,56.454,12893.0
2018-04-24 11:00:00,73.41,73.42,73.25,73.34,23131.0,56.4386,56.4463,56.3156,56.3848,23131.0
2018-04-24 11:05:00,73.33,73.33,73.2,73.31,17714.0,56.3771,56.3771,56.2771,56.3617,17714.0
2018-04-24 11:10:00,73.35,73.43,73.32,73.43,15988.0,56.3925,56.454,56.3694,56.454,15988.0
2018-04-24 11:15:00,73.43,73.52,73.3,73.5,15227.0,56.454,56.5232,56.354,56.5078,15227.0
2018-04-24 11:20:00,73.48,73.75,73.48,73.64,24569.0,56.4924,56.7,56.4924,56.6154,24569.0
2018-04-24 11:25:00,73.63,73.83,73.61,73.81,19224.0,56.6077,56.7615,56.5924,56.7461,19224.0
2018-04-24 11:30:00,73.82,73.96,73.77,73.92,37814.0,56.7538,56.8614,56.7154,56.8307,37814.0
2018-04-24 11:35:00,73.9,73.97,73.82,73.97,22650.0,56.8153,56.8691,56.7538,56.8691,22650.0
2018-04-24 11:40:00,73.97,74.14,73.89,73.9,23799.0,56.8691,56.9998,56.8076,56.8153,23799.0
2018-04-24 11:45:00,73.92,73.99,73.69,73.72,23117.0,56.8307,56.8845,56.6539,56.6769,23117.0
2018-04-24 11:50:00,73.72,73.84,73.7,73.84,21289.0,56.6769,56.7692,56.6616,56.7692,21289.0
2018-04-24 11:55:00,73.84,74.11,73.81,74.04,44982.0,56.7692,56.9768,56.7461,56.9229,44982.0
2018-04-24 12:00:00,74.05,74.25,74.01,74.09,43311.0,56.9306,57.0844,56.8999,56.9614,43311.0
2018-04-24 12:05:00,74.09,74.14,74.01,74.03,24569.0,56.9614,56.9998,56.8999,56.9153,24569.0
2018-04-24 12:10:00,74.01,74.04,73.92,73.95,18633.0,56.8999,56.9229,56.8307,56.8538,18633.0
2018-04-24 12:15:00,73.94,73.94,73.71,73.73,21910.0,56.8461,56.8461,56.6692,56.6846,21910.0
2018-04-24 12:20:00,73.73,73.81,73.71,73.78,23716.0,56.6846,56.7461,56.6692,56.7231,23716.0
2018-04-24 12:25:00,73.78,73.78,73.57,73.64,28686.0,56.7231,56.7231,56.5616,56.6154,28686.0
2018-04-24 12:30:00,73.64,73.64,73.51,73.52,16030.0,56.6154,56.6154,56.5155,56.5232,16030.0
2018-04-24 12:35:00,73.52,73.52,73.42,73.5,23001.0,56.5232,56.5232,56.4463,56.5078,23001.0
2018-04-24 12:40:00,73.51,73.55,73.46,73.53,14395.0,56.5155,56.5462,56.477,56.5309,14395.0
2018-04-24 12:45:00,73.5,73.57,73.4,73.45,14759.0,56.5078,56.5616,56.4309,56.4693,14759.0
2018-04-24 12:50:00,73.43,73.47,73.41,73.44,11030.0,56.454,56.4847,56.4386,56.4617,11030.0
2018-04-24 12:55:00,73.43,73.44,73.24,73.24,31604.0,56.454,56.4617,56.3079,56.3079,31604.0
2018-04-24 13:00:00,73.22,73.31,73.21,73.3,19467.0,56.2925,56.3617,56.2848,56.354,19467.0
2018-04-24 13:05:00,73.29,73.31,73.14,73.25,17339.0,56.3463,56.3617,56.231,56.3156,17339.0
2018-04-24 13:10:00,73.23,73.29,73.19,73.29,30360.0,56.3002,56.3463,56.2695,56.3463,30360.0
2018-04-24 13:15:00,73.27,73.36,73.21,73.3,29425.0,56.331,56.4002,56.2848,56.354,29425.0
2018-04-24 13:20:00,73.3,73.36,73.26,73.29,30831.0,56.354,56.4002,56.3233,56.3463,30831.0
2018-04-24 13:25:00,73.29,73.41,73.24,73.41,38780.0,56.3463,56.4386,56.3079,56.4386,38780.0
2018-04-24 13:30:00,73.39,73.41,73.12,73.14,18273.0,56.4232,56.4386,56.2156,56.231,18273.0
2018-04-24 13:35:00,73.1,73.13,72.96,72.96,9952.0,56.2003,56.2233,56.0926,56.0926,9952.0
2018-04-24 13:40:00,72.96,72.97,72.85,72.9,13645.0,56.0926,56.1003,56.0081,56.0465,13645.0
2018-04-24 13:45:00,72.88,72.92,72.81,72.86,15074.0,56.0311,56.0619,55.9773,56.0157,15074.0
2018-04-24 13:50:00,72.84,72.84,72.66,72.69,20126.0,56.0004,56.0004,55.862,55.885,20126.0
2018-04-24 13:55:00,72.66,72.75,72.64,72.75,19090.0,55.862,55.9312,55.8466,55.9312,19090.0
2018-04-24 14:00:00,72.74,72.74,72.49,72.52,22841.0,55.9235,55.9235,55.7313,55.7544,22841.0
2018-04-24 14:05:00,72.49,72.69,72.47,72.69,17147.0,55.7313,55.885,55.7159,55.885,17147.0
2018-04-24 14:10:00,72.7,72.84,72.7,72.76,18047.0,55.8927,56.0004,55.8927,55.9389,18047.0
2018-04-24 14:15:00,72.75,72.76,72.68,72.76,28347.0,55.9312,55.9389,55.8774,55.9389,28347.0
2018-04-24 14:20:00,72.75,73.02,72.73,73.0,52379.0,55.9312,56.1388,55.9158,56.1234,52379.0
2018-04-24 14:25:00,73.0,73.02,72.69,72.71,34294.0,56.1234,56.1388,55.885,55.9004,34294.0
2018-04-24 14:30:00,72.7,72.89,72.67,72.87,38906.0,55.8927,56.0388,55.8697,56.0234,38906.0
2018-04-24 14:35:00,72.87,72.89,72.71,72.73,40618.0,56.0234,56.0388,55.9004,55.9158,40618.0
2018-04-24 14:40:00,72.73,72.97,72.73,72.91,34123.0,55.9158,56.1003,55.9158,56.0542,34123.0
2018-04-24 14:45:00,72.89,72.9,72.78,72.83,14946.0,56.0388,56.0465,55.9542,55.9927,14946.0
2018-04-24 14:50:00,72.84,72.95,72.83,72.9,31247.0,56.0004,56.0849,55.9927,56.0465,31247.0
2018-04-24 14:55:00,72.9,73.12,72.9,73.02,47727.0,56.0465,56.2156,56.0465,56.1388,47727.0
2018-04-24 15:00:00,73.03,73.07,72.88,73.02,38316.0,56.1464,56.1772,56.0311,56.1388,38316.0
2018-04-24 15:05:00,73.03,73.12,72.99,72.99,22192.0,56.1464,56.2156,56.1157,56.1157,22192.0
2018-04-24 15:10:00,73.0,73.17,72.96,73.17,26634.0,56.1234,56.2541,56.0926,56.2541,26634.0
2018-04-24 15:15:00,73.18,73.19,73.09,73.12,30766.0,56.2618,56.2695,56.1926,56.2156,30766.0
2018-04-24 15:20:00,73.11,73.24,73.1,73.11,27391.0,56.208,56.3079,56.2003,56.208,27391.0
2018-04-24 15:25:00,73.1,73.14,72.95,72.97,21049.0,56.2003,56.231,56.0849,56.1003,21049.0
2018-04-24 15:30:00,72.96,72.96,72.82,72.82,23581.0,56.0926,56.0926,55.985,55.985,23581.0
2018-04-24 15:35:00,72.81,73.03,72.72,72.97,69652.0,55.9773,56.1464,55.9081,56.1003,69652.0
2018-04-24 15:40:00,72.97,73.0,72.7,72.77,35487.0,56.1003,56.1234,55.8927,55.9466,35487.0
2018-04-24 15:45:00,72.76,73.03,72.75,72.92,44209.0,55.9389,56.1464,55.9312,56.0619,44209.0
2018-04-24 15:50:00,72.93,73.22,72.93,73.19,80587.0,56.0696,56.2925,56.0696,56.2695,80587.0
2018-04-24 15:55:00,73.19,73.22,73.05,73.16,178495.0,56.2695,56.2925,56.1618,56.2464,178495.0
2018-04-25 09:30:00,72.89,73.13,72.84,73.04,36961.0,56.0388,56.2233,56.0004,56.1541,36961.0
2018-04-25 09:35:00,73.04,73.21,72.92,73.2,32887.0,56.1541,56.2848,56.0619,56.2771,32887.0
2018-04-25 09:40:00,73.23,73.45,73.21,73.3,32645.0,56.3002,56.4693,56.2848,56.354,32645.0
2018-04-25 09:45:00,73.29,73.75,73.18,73.75,36956.0,56.3463,56.7,56.2618,56.7,36956.0
2018-04-25 09:50:00,73.75,73.89,73.62,73.72,34759.0,56.7,56.8076,56.6,56.6769,34759.0
2018-04-25 09:55:00,73.71,73.76,73.54,73.66,36851.0,56.6692,56.7077,56.5385,56.6308,36851.0
2018-04-25 10:00:00,73.65,73.71,73.45,73.5,35527.0,56.6231,56.6692,56.4693,56.5078,35527.0
2018-04-25 10:05:00,73.57,73.73,73.54,73.59,17498.0,56.5616,56.6846,56.5385,56.577,17498.0
2018-04-25 10:10:00,73.63,73.81,73.54,73.66,27438.0,56.6077,56.7461,56.5385,56.6308,27438.0
2018-04-25 10:15:00,73.66,73.68,73.51,73.56,17635.0,56.6308,56.6462,56.5155,56.5539,17635.0
2018-04-25 10:20:00,73.57,73.62,73.48,73.53,22916.0,56.5616,56.6,56.4924,56.5309,22916.0
2018-04-25 10:25:00,73.54,73.64,73.42,73.53,34671.0,56.5385,56.6154,56.4463,56.5309,34671.0
2018-04-25 10:30:00,73.54,73.69,73.48,73.56,18774.0,56.5385,56.6539,56.4924,56.5539,18774.0
2018-04-25 10:35:00,73.59,73.7,73.53,73.59,10473.0,56.577,56.6616,56.5309,56.577,10473.0
2018-04-25 10:40:00,73.62,73.68,73.5,73.63,7908.0,56.6,56.6462,56.5078,56.6077,7908.0
2018-04-25 10:45:00,73.69,73.72,73.58,73.67,22774.0,56.6539,56.6769,56.5693,56.6385,22774.0
2018-04-25 10:50:00,73.67,73.67,73.5,73.6,17760.0,56.6385,56.6385,56.5078,56.5847,17760.0
2018-04-25 10:55:00,73.62,73.65,73.56,73.62,10822.0,56.6,56.6231,56.5539,56.6,10822.0
2018-04-25 11:00:00,73.63,73.69,73.55,73.65,17485.0,56.6077,56.6539,56.5462,56.6231,17485.0
2018-04-25 11:05:00,73.66,73.71,73.64,73.69,13588.0,56.6308,56.6692,56.6154,56.6539,13588.0
2018-04-25 11:10:00,73.7,73.86,73.69,73.79,15759.0,56.6616,56.7846,56.6539,56.7307,15759.0
2018-04-25 11:15:00,73.8,73.81,73.71,73.74,9732.0,56.7384,56.7461,56.6692,56.6923,9732.0
2018-04-25 11:20:00,73.72,73.73,73.58,73.67,30545.0,56.6769,56.6846,56.5693,56.6385,30545.0
2018-04-25 11:25:00,73.67,73.69,73.56,73.63,24266.0,56.6385,56.6539,56.5539,56.6077,24266.0
2018-04-25 11:30:00,73.59,73.62,73.57,73.61,18880.0,56.577,56.6,56.5616,56.5924,18880.0
2018-04-25 11:35:00,73.61,73.61,73.54,73.59,54539.0,56.5924,56.5924,56.5385,56.577,54539.0
2018-04-25 11:40:00,73.59,73.78,73.58,73.78,21630.0,56.577,56.7231,56.5693,56.7231,21630.0
2018-04-25 11:45:00,73.79,73.81,73.6,73.61,13908.0,56.7307,56.7461,56.5847,56.5924,13908.0
2018-04-25 11:50:00,73.61,73.74,73.56,73.71,19026.0,56.5924,56.6923,56.5539,56.6692,19026.0
2018-04-25 11:55:00,73.72,73.75,73.62,73.65,30627.0,56.6769,56.7,56.6,56.6231,30627.0
2018-04-25 12:00:00,73.66,73.71,73.61,73.67,29967.0,56.6308,56.6692,56.5924,56.6385,29967.0
2018-04-25 12:05:00,73.66,73.73,73.61,73.7,21965.0,56.6308,56.6846,56.5924,56.6616,21965.0
2018-04-25 12:10:00,73.7,73.76,73.66,73.76,11664.0,56.6616,56.7077,56.6308,56.7077,11664.0
2018-04-25 12:15:00,73.76,73.83,73.75,73.82,12521.0,56.7077,56.7615,56.7,56.7538,12521.0
2018-04-25 12:20:00,73.82,73.87,73.81,73.84,12390.0,56.7538,56.7922,56.7461,56.7692,12390.0
2018-04-25 12:25:00,73.84,73.96,73.83,73.92,20735.0,56.7692,56.8614,56.7615,56.8307,20735.0
2018-04-25 12:30:00,73.92,74.06,73.9,74.03,32576.0,56.8307,56.9383,56.8153,56.9153,32576.0
2018-04-25 12:35:00,74.03,74.08,73.91,73.99,14346.0,56.9153,56.9537,56.823,56.8845,14346.0
2018-04-25 12:40:00,74.0,74.04,73.95,73.98,28188.0,56.8922,56.9229,56.8538,56.8768,28188.0
2018-04-25 12:45:00,73.98,74.05,73.96,73.98,21496.0,56.8768,56.9306,56.8614,56.8768,21496.0
2018-04-25 12:50:00,74.0,74.01,73.86,73.87,14160.0,56.8922,56.8999,56.7846,56.7922,14160.0
2018-04-25 12:55:00,73.88,74.03,73.87,74.0,10136.0,56.7999,56.9153,56.7922,56.8922,10136.0
2018-04-25 13:00:00,73.99,74.08,73.96,73.97,7989.0,56.8845,56.9537,56.8614,56.8691,7989.0
2018-04-25 13:05:00,73.97,74.14,73.95,74.1,14326.0,56.8691,56.9998,56.8538,56.9691,14326.0
2018-04-25 13:10:00,74.1,74.1,73.96,73.98,13351.0,56.9691,56.9691,56.8614,56.8768,13351.0
2018-04-25 13:15:00,73.98,74.02,73.96,73.96,38510.0,56.8768,56.9076,56.8614,56.8614,38510.0
2018-04-25 13:20:00,73.95,73.95,73.7,73.74,10302.0,56.8538,56.8538,56.6616,56.6923,10302.0
2018-04-25 13:25:00,73.74,73.78,73.68,73.7,12368.0,56.6923,56.7231,56.6462,56.6616,12368.0
2018-04-25 13:30:00,73.72,73.9,73.71,73.89,27079.0,56.6769,56.8153,56.6692,56.8076,27079.0
2018-04-25 13:35:00,73.88,73.88,73.75,73.78,8909.0,56.7999,56.7999,56.7,56.7231,8909.0
2018-04-25 13:40:00,73.78,73.97,73.78,73.83,16552.0,56.7231,56.8691,56.7231,56.7615,16552.0
2018-04-25 13:45:00,73.8,73.83,73.78,73.79,7649.0,56.7384,56.7615,56.7231,56.7307,7649.0
2018-04-25 13:50:00,73.81,73.92,73.8,73.88,26533.0,56.7461,56.8307,56.7384,56.7999,26533.0
2018-04-25 13:55:00,73.87,73.95,73.85,73.88,15332.0,56.7922,56.8538,56.7769,56.7999,15332.0
2018-04-25 14:00:00,73.89,73.97,73.85,73.93,7273.0,56.8076,56.8691,56.7769,56.8384,7273.0
2018-04-25 14:05:00,73.95,74.08,73.94,74.0,19641.0,56.8538,56.9537,56.8461,56.8922,19641.0
2018-04-25 14:10:00,74.0,74.04,73.94,73.95,25788.0,56.8922,56.9229,56.8461,56.8538,25788.0
2018-04-25 14:15:00,73.97,74.03,73.94,74.0,6987.0,56.8691,56.9153,56.8461,56.8922,6987.0
2018-04-25 14:20:00,74.0,74.05,73.92,73.95,15619.0,56.8922,56.9306,56.8307,56.8538,15619.0
2018-04-25 14:25:00,73.95,74.05,73.9,73.91,15561.0,56.8538,56.9306,56.8153,56.823,15561.0
2018-04-25 14:30:00,73.89,74.13,73.89,74.11,19851.0,56.8076,56.9921,56.8076,56.9768,19851.0
2018-04-25 14:35:00,74.11,74.12,74.04,74.12,34082.0,56.9768,56.9845,56.9229,56.9845,34082.0
2018-04-25 14:40:00,74.12,74.25,74.11,74.24,30941.0,56.9845,57.0844,56.9768,57.0767,30941.0
2018-04-25 14:45:00,74.24,74.32,74.11,74.28,29885.0,57.0767,57.1382,56.9768,57.1075,29885.0
2018-04-25 14:50:00,74.31,74.38,74.29,74.35,16591.0,57.1305,57.1843,57.1152,57.1613,16591.0
2018-04-25 14:55:00,74.37,74.51,74.33,74.5,27438.0,57.1767,57.2843,57.1459,57.2766,27438.0
2018-04-25 15:00:00,74.5,74.52,74.41,74.5,19284.0,57.2766,57.292,57.2074,57.2766,19284.0
2018-04-25 15:05:00,74.51,74.57,74.49,74.51,26077.0,57.2843,57.3304,57.2689,57.2843,26077.0
2018-04-25 15:10:00,74.52,74.61,74.52,74.6,28263.0,57.292,57.3612,57.292,57.3535,28263.0
2018-04-25 15:15:00,74.59,74.62,74.42,74.44,13903.0,57.3458,57.3689,57.2151,57.2305,13903.0
2018-04-25 15:20:00,74.43,74.53,74.42,74.45,12516.0,57.2228,57.2997,57.2151,57.2382,12516.0
2018-04-25 15:25:00,74.46,74.52,74.42,74.49,11260.0,57.2458,57.292,57.2151,57.2689,11260.0
2018-04-25 15:30:00,74.49,74.55,74.4,74.45,24157.0,57.2689,57.315,57.1997,57.2382,24157.0
2018-04-25 15:35:00,74.45,74.47,74.24,74.25,63129.0,57.2382,57.2535,57.0767,57.0844,63129.0
2018-04-25 15:40:00,74.26,74.32,74.16,74.2,21414.0,57.0921,57.1382,57.0152,57.046,21414.0
2018-04-25 15:45:00,74.21,74.21,74.07,74.11,38810.0,57.0536,57.0536,56.946,56.9768,38810.0
2018-04-25 15:50:00,74.1,74.13,74.06,74.13,27961.0,56.9691,56.9921,56.9383,56.9921,27961.0
2018-04-25 15:55:00,74.13,74.39,74.13,74.36,131681.0,56.9921,57.192,56.9921,57.169,131681.0
2018-04-26 09:30:00,74.71,75.06,74.35,75.01,64967.0,57.4381,57.7071,57.1613,57.6687,64967.0
2018-04-26 09:35:00,75.0,75.23,74.79,75.13,31303.0,57.661,57.8378,57.4996,57.761,31303.0
2018-04-26 09:40:00,75.09,75.1,74.77,74.8,31481.0,57.7302,57.7379,57.4842,57.5072,31481.0
2018-04-26 09:45:00,74.77,74.77,74.5,74.56,20294.0,57.4842,57.4842,57.2766,57.3227,20294.0
2018-04-26 09:50:00,74.53,74.92,74.53,74.92,16991.0,57.2997,57.5995,57.2997,57.5995,16991.0
2018-04-26 09:55:00,74.96,75.16,74.96,75.03,21088.0,57.6303,57.784,57.6303,57.6841,21088.0
2018-04-26 10:00:00,75.03,75.26,75.0,75.22,29554.0,57.6841,57.8609,57.661,57.8301,29554.0
2018-04-26 10:05:00,75.19,75.21,75.03,75.21,29658.0,57.8071,57.8225,57.6841,57.8225,29658.0
2018-04-26 10:10:00,75.22,75.29,75.1,75.27,28402.0,57.8301,57.884,57.7379,57.8686,28402.0
2018-04-26 10:15:00,75.29,75.3,75.15,75.15,37437.0,57.884,57.8917,57.7763,57.7763,37437.0
2018-04-26 10:20:00,75.16,75.24,75.09,75.09,14162.0,57.784,57.8455,57.7302,57.7302,14162.0
2018-04-26 10:25:00,75.08,75.38,75.07,75.37,70426.0,57.7225,57.9532,57.7148,57.9455,70426.0
2018-04-26 10:30:00,75.39,75.39,75.17,75.2,21523.0,57.9608,57.9608,57.7917,57.8148,21523.0
2018-04-26 10:35:00,75.24,75.29,75.19,75.24,16821.0,57.8455,57.884,57.8071,57.8455,16821.0
2018-04-26 10:40:00,75.27,75.5,75.24,75.31,24453.0,57.8686,58.0454,57.8455,57.8993,24453.0
2018-04-26 10:45:00,75.31,75.57,75.31,75.41,31767.0,57.8993,58.0992,57.8993,57.9762,31767.0
2018-04-26 10:50:00,75.42,75.44,75.24,75.43,21980.0,57.9839,57.9993,57.8455,57.9916,21980.0
2018-04-26 10:55:00,75.44,75.5,75.4,75.48,13474.0,57.9993,58.0454,57.9685,58.03,13474.0
2018-04-26 11:00:00,75.48,75.53,75.32,75.46,22362.0,58.03,58.0685,57.907,58.0147,22362.0
2018-04-26 11:05:00,75.48,75.61,75.34,75.34,18200.0,58.03,58.13,57.9224,57.9224,18200.0
2018-04-26 11:10:00,75.36,75.44,75.33,75.39,9534.0,57.9378,57.9993,57.9147,57.9608,9534.0
2018-04-26 11:15:00,75.39,75.39,75.17,75.2,7955.0,57.9608,57.9608,57.7917,57.8148,7955.0
2018-04-26 11:20:00,75.2,75.35,75.15,75.31,42624.0,57.8148,57.9301,57.7763,57.8993,42624.0
2018-04-26 11:25:00,75.31,75.34,75.13,75.14,33663.0,57.8993,57.9224,57.761,57.7686,33663.0
2018-04-26 11:30:00,75.16,75.25,75.05,75.05,32041.0,57.784,57.8532,57.6994,57.6994,32041.0
2018-04-26 11:35:00,75.06,75.41,75.06,75.36,29177.0,57.7071,57.9762,57.7071,57.9378,29177.0
2018-04-26 11:40:00,75.34,75.36,75.17,75.28,20543.0,57.9224,57.9378,57.7917,57.8763,20543.0
2018-04-26 11:45:00,75.28,75.32,75.22,75.3,14987.0,57.8763,57.907,57.8301,57.8917,14987.0
2018-04-26 11:50:00,75.28,75.39,75.23,75.28,43040.0,57.8763,57.9608,57.8378,57.8763,43040.0
2018-04-26 11:55:00,75.28,75.43,75.26,75.42,39073.0,57.8763,57.9916,57.8609,57.9839,39073.0
2018-04-26 12:00:00,75.4,75.56,75.4,75.54,21097.0,57.9685,58.0915,57.9685,58.0762,21097.0
2018-04-26 12:05:00,75.54,75.58,75.53,75.56,10678.0,58.0762,58.1069,58.0685,58.0915,10678.0
2018-04-26 12:10:00,75.55,75.65,75.55,75.58,15071.0,58.0839,58.1607,58.0839,58.1069,15071.0
2018-04-26 12:15:00,75.56,75.64,75.52,75.56,16900.0,58.0915,58.153,58.0608,58.0915,16900.0
2018-04-26 12:20:00,75.56,75.58,75.49,75.49,11310.0,58.0915,58.1069,58.0377,58.0377,11310.0
2018-04-26 12:25:00,75.49,75.57,75.43,75.43,14083.0,58.0377,58.0992,57.9916,57.9916,14083.0
2018-04-26 12:30:00,75.43,75.43,75.39,75.43,9339.0,57.9916,57.9916,57.9608,57.9916,9339.0
2018-04-26 12:35:00,75.43,75.49,75.38,75.45,13270.0,57.9916,58.0377,57.9532,58.007,13270.0
2018-04-26 12:40:00,75.44,75.49,75.36,75.48,12164.0,57.9993,58.0377,57.9378,58.03,12164.0
2018-04-26 12:45:00,75.47,75.49,75.37,75.41,12105.0,58.0224,58.0377,57.9455,57.9762,12105.0
2018-04-26 12:50:00,75.41,75.44,75.38,75.41,7152.0,57.9762,57.9993,57.9532,57.9762,7152.0
2018-04-26 12:55:00,75.41,75.48,75.41,75.41,7902.0,57.9762,58.03,57.9762,57.9762,7902.0
2018-04-26 13:00:00,75.43,75.55,75.41,75.52,17342.0,57.9916,58.0839,57.9762,58.0608,17342.0
2018-04-26 13:05:00,75.52,75.55,75.43,75.55,10977.0,58.0608,58.0839,57.9916,58.0839,10977.0
2018-04-26 13:10:00,75.52,75.78,75.48,75.7,22290.0,58.0608,58.2607,58.03,58.1992,22290.0
2018-04-26 13:15:00,75.7,75.75,75.6,75.75,12687.0,58.1992,58.2376,58.1223,58.2376,12687.0
2018-04-26 13:20:00,75.75,76.02,75.72,76.01,63556.0,58.2376,58.4452,58.2146,58.4375,63556.0
2018-04-26 13:25:00,76.0,76.01,75.84,75.9,32036.0,58.4298,58.4375,58.3068,58.3529,32036.0
2018-04-26 13:30:00,75.86,75.86,75.7,75.83,8606.0,58.3222,58.3222,58.1992,58.2991,8606.0
2018-04-26 13:35:00,75.83,75.85,75.72,75.74,5541.0,58.2991,58.3145,58.2146,58.2299,5541.0
2018-04-26 13:40:00,75.75,75.76,75.63,75.74,11868.0,58.2376,58.2453,58.1454,58.2299,11868.0
2018-04-26 13:45:00,75.76,75.81,75.72,75.81,8460.0,58.2453,58.2837,58.2146,58.2837,8460.0
2018-04-26 13:50:00,75.81,75.82,75.74,75.76,10640.0,58.2837,58.2914,58.2299,58.2453,10640.0
2018-04-26 13:55:00,75.78,75.84,75.73,75.83,11643.0,58.2607,58.3068,58.2222,58.2991,11643.0
2018-04-26 14:00:00,75.82,75.88,75.78,75.86,14400.0,58.2914,58.3376,58.2607,58.3222,14400.0
2018-04-26 14:05:00,75.86,75.86,75.74,75.84,11168.0,58.3222,58.3222,58.2299,58.3068,11168.0
2018-04-26 14:10:00,75.84,75.88,75.79,75.81,10912.0,58.3068,58.3376,58.2684,58.2837,10912.0
2018-04-26 14:15:00,75.79,75.87,75.77,75.87,11345.0,58.2684,58.3299,58.253,58.3299,11345.0
2018-04-26 14:20:00,75.86,75.87,75.76,75.78,7431.0,58.3222,58.3299,58.2453,58.2607,7431.0
2018-04-26 14:25:00,75.78,76.01,75.77,75.87,34513.0,58.2607,58.4375,58.253,58.3299,34513.0
2018-04-26 14:30:00,75.88,75.9,75.78,75.78,10119.0,58.3376,58.3529,58.2607,58.2607,10119.0
2018-04-26 14:35:00,75.78,75.81,75.66,75.73,17657.0,58.2607,58.2837,58.1684,58.2222,17657.0
2018-04-26 14:40:00,75.73,75.89,75.72,75.86,13403.0,58.2222,58.3453,58.2146,58.3222,13403.0
2018-04-26 14:45:00,75.86,75.88,75.8,75.8,8534.0,58.3222,58.3376,58.2761,58.2761,8534.0
2018-04-26 14:50:00,75.79,75.81,75.73,75.8,11553.0,58.2684,58.2837,58.2222,58.2761,11553.0
2018-04-26 14:55:00,75.78,75.84,75.76,75.83,13087.0,58.2607,58.3068,58.2453,58.2991,13087.0
2018-04-26 15:00:00,75.83,75.89,75.82,75.88,20662.0,58.2991,58.3453,58.2914,58.3376,20662.0
2018-04-26 15:05:00,75.88,75.94,75.87,75.89,24332.0,58.3376,58.3837,58.3299,58.3453,24332.0
2018-04-26 15:10:00,75.89,75.92,75.86,75.9,18488.0,58.3453,58.3683,58.3222,58.3529,18488.0
2018-04-26 15:15:00,75.9,75.97,75.87,75.94,15575.0,58.3529,58.4068,58.3299,58.3837,15575.0
2018-04-26 15:20:00,75.95,76.0,75.95,75.97,26489.0,58.3914,58.4298,58.3914,58.4068,26489.0
2018-04-26 15:25:00,75.97,75.98,75.81,75.83,27194.0,58.4068,58.4144,58.2837,58.2991,27194.0
2018-04-26 15:30:00,75.83,75.87,75.77,75.84,33307.0,58.2991,58.3299,58.253,58.3068,33307.0
2018-04-26 15:35:00,75.85,75.87,75.68,75.74,29137.0,58.3145,58.3299,58.1838,58.2299,29137.0
2018-04-26 15:40:00,75.73,75.74,75.65,75.66,26380.0,58.2222,58.2299,58.1607,58.1684,26380.0
2018-04-26 15:45:00,75.65,75.68,75.58,75.65,46739.0,58.1607,58.1838,58.1069,58.1607,46739.0
2018-04-26 15:50:00,75.64,75.64,75.57,75.63,39144.0,58.153,58.153,58.0992,58.1454,39144.0
2018-04-26 15:55:00,75.62,75.66,75.58,75.64,121280.0,58.1377,58.1684,58.1069,58.153,121280.0
2018-04-27 09:30:00,75.92,76.68,75.74,76.61,78491.0,58.3683,58.9526,58.2299,58.8988,78491.0
2018-04-27 09:35:00,76.61,76.61,76.1,76.28,25282.0,58.8988,58.8988,58.5067,58.6451,25282.0
2018-04-27 09:40:00,76.29,76.54,76.24,76.42,36369.0,58.6528,58.845,58.6143,58.7527,36369.0
2018-04-27 09:45:00,76.42,76.74,76.4,76.57,36216.0,58.7527,58.9987,58.7373,58.868,36216.0
2018-04-27 09:50:00,76.6,76.93,76.53,76.91,32176.0,58.8911,59.1448,58.8373,59.1294,32176.0
2018-04-27 09:55:00,76.91,76.97,76.57,76.69,43103.0,59.1294,59.1756,58.868,58.9603,43103.0
2018-04-27 10:00:00,76.69,76.9,76.55,76.67,30902.0,58.9603,59.1218,58.8527,58.9449,30902.0
2018-04-27 10:05:00,76.68,76.72,76.4,76.4,86332.0,58.9526,58.9834,58.7373,58.7373,86332.0
2018-04-27 10:10:00,76.4,76.53,76.27,76.41,16972.0,58.7373,58.8373,58.6374,58.745,16972.0
2018-04-27 10:15:00,76.44,76.58,76.3,76.34,29268.0,58.7681,58.8757,58.6605,58.6912,29268.0
2018-04-27 10:20:00,76.33,76.51,76.27,76.47,18823.0,58.6835,58.8219,58.6374,58.7912,18823.0
2018-04-27 10:25:00,76.47,76.57,76.39,76.39,30056.0,58.7912,58.868,58.7297,58.7297,30056.0
2018-04-27 10:30:00,76.39,76.48,76.21,76.23,59332.0,58.7297,58.7989,58.5913,58.6066,59332.0
2018-04-27 10:35:00,76.23,76.31,76.15,76.15,48823.0,58.6066,58.6682,58.5451,58.5451,48823.0
2018-04-27 10:40:00,76.14,76.3,76.14,76.26,19243.0,58.5375,58.6605,58.5375,58.6297,19243.0
2018-04-27 10:45:00,76.27,76.37,76.2,76.32,31342.0,58.6374,58.7143,58.5836,58.6758,31342.0
2018-04-27 10:50:00,76.31,76.32,76.22,76.26,15738.0,58.6682,58.6758,58.599,58.6297,15738.0
2018-04-27 10:55:00,76.25,76.32,76.17,76.21,41198.0,58.622,58.6758,58.5605,58.5913,41198.0
2018-04-27 11:00:00,76.2,76.46,76.18,76.42,34631.0,58.5836,58.7835,58.5682,58.7527,34631.0
2018-04-27 11:05:00,76.45,76.61,76.45,76.53,28563.0,58.7758,58.8988,58.7758,58.8373,28563.0
2018-04-27 11:10:00,76.5,76.6,76.47,76.55,11298.0,58.8142,58.8911,58.7912,58.8527,11298.0
2018-04-27 11:15:00,76.56,76.63,76.48,76.5,14254.0,58.8604,58.9142,58.7989,58.8142,14254.0
2018-04-27 11:20:00,76.49,76.59,76.47,76.52,12430.0,58.8065,58.8834,58.7912,58.8296,12430.0
2018-04-27 11:25:00,76.56,76.66,76.51,76.66,17374.0,58.8604,58.9372,58.8219,58.9372,17374.0
2018-04-27 11:30:00,76.66,76.68,76.56,76.56,13669.0,58.9372,58.9526,58.8604,58.8604,13669.0
2018-04-27 11:35:00,76.55,76.7,76.54,76.66,12887.0,58.8527,58.968,58.845,58.9372,12887.0
2018-04-27 11:40:00,76.64,76.66,76.56,76.62,7415.0,58.9219,58.9372,58.8604,58.9065,7415.0
2018-04-27 11:45:00,76.61,76.73,76.58,76.68,8448.0,58.8988,58.9911,58.8757,58.9526,8448.0
2018-04-27 11:50:00,76.68,76.73,76.61,76.7,17394.0,58.9526,58.9911,58.8988,58.968,17394.0
2018-04-27 11:55:00,76.7,76.78,76.63,76.71,7859.0,58.968,59.0295,58.9142,58.9757,7859.0
2018-04-27 12:00:00,76.73,76.81,76.72,76.75,15440.0,58.9911,59.0526,58.9834,59.0064,15440.0
2018-04-27 12:05:00,76.75,76.75,76.58,76.68,18562.0,59.0064,59.0064,58.8757,58.9526,18562.0
2018-04-27 12:10:00,76.7,76.74,76.66,76.73,11242.0,58.968,58.9987,58.9372,58.9911,11242.0
2018-04-27 12:15:00,76.75,76.82,76.73,76.82,11063.0,59.0064,59.0602,58.9911,59.0602,11063.0
2018-04-27 12:20:00,76.82,76.85,76.79,76.83,8602.0,59.0602,59.0833,59.0372,59.0679,8602.0
2018-04-27 12:25:00,76.84,76.89,76.83,76.84,20444.0,59.0756,59.1141,59.0679,59.0756,20444.0
2018-04-27 12:30:00,76.84,76.85,76.65,76.69,11550.0,59.0756,59.0833,58.9296,58.9603,11550.0
2018-04-27 12:35:00,76.71,76.82,76.64,76.79,7877.0,58.9757,59.0602,58.9219,59.0372,7877.0
2018-04-27 12:40:00,76.79,76.83,76.76,76.76,13878.0,59.0372,59.0679,59.0141,59.0141,13878.0
2018-04-27 12:45:00,76.72,76.84,76.72,76.77,8316.0,58.9834,59.0756,58.9834,59.0218,8316.0
2018-04-27 12:50:00,76.79,76.91,76.79,76.91,5877.0,59.0372,59.1294,59.0372,59.1294,5877.0
2018-04-27 12:55:00,76.95,77.02,76.9,76.93,16943.0,59.1602,59.214,59.1218,59.1448,16943.0
2018-04-27 13:00:00,76.96,76.97,76.89,76.93,7960.0,59.1679,59.1756,59.1141,59.1448,7960.0
2018-04-27 13:05:00,76.94,77.0,76.93,76.95,12121.0,59.1525,59.1986,59.1448,59.1602,12121.0
2018-04-27 13:10:00,76.94,77.02,76.92,76.98,14478.0,59.1525,59.214,59.1371,59.1833,14478.0
2018-04-27 13:15:00,76.98,77.05,76.98,77.05,8272.0,59.1833,59.2371,59.1833,59.2371,8272.0
2018-04-27 13:20:00,77.05,77.07,76.96,77.0,16889.0,59.2371,59.2525,59.1679,59.1986,16889.0
2018-04-27 13:25:00,76.98,77.07,76.96,77.06,13269.0,59.1833,59.2525,59.1679,59.2448,13269.0
2018-04-27 13:30:00,77.07,77.15,76.98,77.02,15079.0,59.2525,59.314,59.1833,59.214,15079.0
2018-04-27 13:35:00,77.02,77.07,76.9,76.95,10705.0,59.214,59.2525,59.1218,59.1602,10705.0
2018-04-27 13:40:00,76.98,76.98,76.86,76.93,8214.0,59.1833,59.1833,59.091,59.1448,8214.0
2018-04-27 13:45:00,76.93,76.95,76.89,76.95,5318.0,59.1448,59.1602,59.1141,59.1602,5318.0
2018-04-27 13:50:00,76.94,77.04,76.94,76.99,9672.0,59.1525,59.2294,59.1525,59.1909,9672.0
2018-04-27 13:55:00,77.01,77.04,76.95,76.95,8397.0,59.2063,59.2294,59.1602,59.1602,8397.0
2018-04-27 14:00:00,76.96,77.01,76.95,76.97,8427.0,59.1679,59.2063,59.1602,59.1756,8427.0
2018-04-27 14:05:00,76.97,77.04,76.97,76.98,10083.0,59.1756,59.2294,59.1756,59.1833,10083.0
2018-04-27 14:10:00,76.99,77.02,76.96,77.0,14676.0,59.1909,59.214,59.1679,59.1986,14676.0
2018-04-27 14:15:00,77.0,77.03,76.98,77.03,21181.0,59.1986,59.2217,59.1833,59.2217,21181.0
2018-04-27 14:20:00,77.04,77.07,76.98,77.0,27920.0,59.2294,59.2525,59.1833,59.1986,27920.0
2018-04-27 14:25:00,77.0,77.05,76.98,77.03,20400.0,59.1986,59.2371,59.1833,59.2217,20400.0
2018-04-27 14:30:00,77.02,77.06,76.97,76.98,12103.0,59.214,59.2448,59.1756,59.1833,12103.0
2018-04-27 14:35:00,76.99,77.04,76.93,76.99,9687.0,59.1909,59.2294,59.1448,59.1909,9687.0
2018-04-27 14:40:00,76.99,77.01,76.94,76.98,17975.0,59.1909,59.2063,59.1525,59.1833,17975.0
2018-04-27 14:45:00,76.98,76.99,76.95,76.95,21271.0,59.1833,59.1909,59.1602,59.1602,21271.0
2018-04-27 14:50:00,76.96,76.97,76.88,76.94,12897.0,59.1679,59.1756,59.1064,59.1525,12897.0
2018-04-27 14:55:00,76.95,76.99,76.88,76.9,14748.0,59.1602,59.1909,59.1064,59.1218,14748.0
2018-04-27 15:00:00,76.91,76.98,76.85,76.96,20902.0,59.1294,59.1833,59.0833,59.1679,20902.0
2018-04-27 15:05:00,76.95,77.0,76.94,76.98,35490.0,59.1602,59.1986,59.1525,59.1833,35490.0
2018-04-27 15:10:00,76.98,77.03,76.93,76.99,53719.0,59.1833,59.2217,59.1448,59.1909,53719.0
2018-04-27 15:15:00,76.98,77.04,76.96,77.04,23276.0,59.1833,59.2294,59.1679,59.2294,23276.0
2018-04-27 15:20:00,77.04,77.08,77.01,77.03,29390.0,59.2294,59.2601,59.2063,59.2217,29390.0
2018-04-27 15:25:00,77.03,77.08,77.01,77.07,22741.0,59.2217,59.2601,59.2063,59.2525,22741.0
2018-04-27 15:30:00,77.07,77.25,77.06,77.22,47485.0,59.2525,59.3908,59.2448,59.3678,47485.0
2018-04-27 15:35:00,77.23,77.23,77.11,77.17,35649.0,59.3755,59.3755,59.2832,59.3293,35649.0
2018-04-27 15:40:00,77.17,77.21,77.05,77.07,26351.0,59.3293,59.3601,59.2371,59.2525,26351.0
2018-04-27 15:45:00,77.08,77.22,77.07,77.2,60801.0,59.2601,59.3678,59.2525,59.3524,60801.0
2018-04-27 15:50:00,77.2,77.21,77.13,77.17,63702.0,59.3524,59.3601,59.2986,59.3293,63702.0
2018-04-27 15:55:00,77.17,77.17,77.03,77.05,160484.0,59.3293,59.3293,59.2217,59.2371,160484.0
2018-04-30 09:30:00,77.5,77.69,77.2,77.62,56634.0,59.583,59.7291,59.3524,59.6753,56634.0
2018-04-30 09:35:00,77.67,77.94,77.59,77.78,37763.0,59.7137,59.9213,59.6522,59.7983,37763.0
2018-04-30 09:40:00,77.78,77.87,77.67,77.78,22645.0,59.7983,59.8675,59.7137,59.7983,22645.0
2018-04-30 09:45:00,77.75,77.79,77.59,77.6,20171.0,59.7752,59.806,59.6522,59.6599,20171.0
2018-04-30 09:50:00,77.59,78.05,77.59,77.88,50113.0,59.6522,60.0059,59.6522,59.8752,50113.0
2018-04-30 09:55:00,77.9,77.93,77.63,77.76,44009.0,59.8906,59.9136,59.683,59.7829,44009.0
2018-04-30 10:00:00,77.76,77.87,77.7,77.86,17116.0,59.7829,59.8675,59.7368,59.8598,17116.0
2018-04-30 10:05:00,77.86,77.93,77.8,77.88,20616.0,59.8598,59.9136,59.8137,59.8752,20616.0
2018-04-30 10:10:00,77.88,77.96,77.77,77.92,20944.0,59.8752,59.9367,59.7906,59.9059,20944.0
2018-04-30 10:15:00,77.93,77.98,77.85,77.89,20511.0,59.9136,59.9521,59.8521,59.8829,20511.0
2018-04-30 10:20:00,77.89,78.05,77.86,78.01,37126.0,59.8829,60.0059,59.8598,59.9751,37126.0
2018-04-30 10:25:00,78.01,78.07,77.89,78.07,31184.0,59.9751,60.0213,59.8829,60.0213,31184.0
2018-04-30 10:30:00,78.06,78.06,77.9,77.96,36677.0,60.0136,60.0136,59.8906,59.9367,36677.0
2018-04-30 10:35:00,77.96,78.15,77.94,77.94,48864.0,59.9367,60.0828,59.9213,59.9213,48864.0
2018-04-30 10:40:00,77.94,78.22,77.9,78.16,49386.0,59.9213,60.1366,59.8906,60.0905,49386.0
2018-04-30 10:45:00,78.16,78.18,77.99,78.12,36798.0,60.0905,60.1058,59.9598,60.0597,36798.0
2018-04-30 10:50:00,78.13,78.13,77.89,77.91,55802.0,60.0674,60.0674,59.8829,59.8983,55802.0
2018-04-30 10:55:00,77.9,77.91,77.81,77.85,32896.0,59.8906,59.8983,59.8214,59.8521,32896.0
2018-04-30 11:00:00,77.86,77.93,77.83,77.93,46646.0,59.8598,59.9136,59.8368,59.9136,46646.0
2018-04-30 11:05:00,77.93,77.98,77.88,77.97,16030.0,59.9136,59.9521,59.8752,59.9444,16030.0
2018-04-30 11:10:00,77.98,78.01,77.91,77.98,17198.0,59.9521,59.9751,59.8983,59.9521,17198.0
2018-04-30 11:15:00,77.98,78.0,77.9,77.96,24895.0,59.9521,59.9674,59.8906,59.9367,24895.0
2018-04-30 11:20:00,77.95,78.0,77.9,77.92,17340.0,59.929,59.9674,59.8906,59.9059,17340.0
2018-04-30 11:25:00,77.9,77.95,77.86,77.94,14751.0,59.8906,59.929,59.8598,59.9213,14751.0
2018-04-30 11:30:00,77.93,77.93,77.84,77.89,14838.0,59.9136,59.9136,59.8444,59.8829,14838.0
2018-04-30 11:35:00,77.88,77.91,77.83,77.85,18270.0,59.8752,59.8983,59.8368,59.8521,18270.0
2018-04-30 11:40:00,77.85,77.93,77.76,77.9,18650.0,59.8521,59.9136,59.7829,59.8906,18650.0
2018-04-30 11:45:00,77.89,77.92,77.83,77.87,16375.0,59.8829,59.9059,59.8368,59.8675,16375.0
2018-04-30 11:50:00,77.87,77.88,77.81,77.84,16601.0,59.8675,59.8752,59.8214,59.8444,16601.0
2018-04-30 11:55:00,77.84,77.92,77.83,77.89,20100.0,59.8444,59.9059,59.8368,59.8829,20100.0
2018-04-30 12:00:00,77.88,77.9,77.82,77.87,18978.0,59.8752,59.8906,59.8291,59.8675,18978.0
2018-04-30 12:05:00,77.87,77.92,77.74,77.76,20069.0,59.8675,59.9059,59.7676,59.7829,20069.0
2018-04-30 12:10:00,77.77,77.78,77.53,77.61,35007.0,59.7906,59.7983,59.6061,59.6676,35007.0
2018-04-30 12:15:00,77.63,77.67,77.57,77.6,18150.0,59.683,59.7137,59.6369,59.6599,18150.0
2018-04-30 12:20:00,77.61,77.61,77.51,77.55,14743.0,59.6676,59.6676,59.5907,59.6215,14743.0
2018-04-30 12:25:00,77.55,77.6,77.52,77.59,10702.0,59.6215,59.6599,59.5984,59.6522,10702.0
2018-04-30 12:30:00,77.59,77.6,77.51,77.51,11734.0,59.6522,59.6599,59.5907,59.5907,11734.0
2018-04-30 12:35:00,77.5,77.68,77.5,77.57,17523.0,59.583,59.7214,59.583,59.6369,17523.0
2018-04-30 12:40:00,77.56,77.6,77.51,77.55,11164.0,59.6292,59.6599,59.5907,59.6215,11164.0
2018-04-30 12:45:00,77.55,77.55,77.45,77.48,11850.0,59.6215,59.6215,59.5446,59.5677,11850.0
2018-04-30 12:50:00,77.47,77.48,77.23,77.3,32385.0,59.56,59.5677,59.3755,59.4293,32385.0
2018-04-30 12:55:00,77.29,77.46,77.27,77.43,19861.0,59.4216,59.5523,59.4062,59.5292,19861.0
2018-04-30 13:00:00,77.46,77.5,77.43,77.48,15475.0,59.5523,59.583,59.5292,59.5677,15475.0
2018-04-30 13:05:00,77.5,77.56,77.38,77.38,11223.0,59.583,59.6292,59.4908,59.4908,11223.0
2018-04-30 13:10:00,77.39,77.39,77.29,77.32,12028.0,59.4985,59.4985,59.4216,59.4447,12028.0
2018-04-30 13:15:00,77.32,77.36,77.31,77.35,12564.0,59.4447,59.4754,59.437,59.4677,12564.0
2018-04-30 13:20:00,77.35,77.42,77.27,77.33,12937.0,59.4677,59.5215,59.4062,59.4523,12937.0
2018-04-30 13:25:00,77.32,77.43,77.31,77.4,10460.0,59.4447,59.5292,59.437,59.5062,10460.0
2018-04-30 13:30:00,77.4,77.41,77.34,77.34,12764.0,59.5062,59.5138,59.46,59.46,12764.0
2018-04-30 13:35:00,77.35,77.43,77.32,77.37,13508.0,59.4677,59.5292,59.4447,59.4831,13508.0
2018-04-30 13:40:00,77.38,77.47,77.38,77.45,13003.0,59.4908,59.56,59.4908,59.5446,13003.0
2018-04-30 13:45:00,77.44,77.44,77.31,77.34,10353.0,59.5369,59.5369,59.437,59.46,10353.0
2018-04-30 13:50:00,77.34,77.4,77.32,77.33,14564.0,59.46,59.5062,59.4447,59.4523,14564.0
2018-04-30 13:55:00,77.34,77.4,77.32,77.38,12681.0,59.46,59.5062,59.4447,59.4908,12681.0
2018-04-30 14:00:00,77.37,77.37,77.14,77.19,28212.0,59.4831,59.4831,59.3063,59.3447,28212.0
2018-04-30 14:05:00,77.17,77.19,76.87,76.89,39363.0,59.3293,59.3447,59.0987,59.1141,39363.0
2018-04-30 14:10:00,76.91,76.91,76.64,76.66,52837.0,59.1294,59.1294,58.9219,58.9372,52837.0
2018-04-30 14:15:00,76.67,76.78,76.63,76.65,43082.0,58.9449,59.0295,58.9142,58.9296,43082.0
2018-04-30 14:20:00,76.65,76.77,76.64,76.74,21502.0,58.9296,59.0218,58.9219,58.9987,21502.0
2018-04-30 14:25:00,76.73,76.74,76.64,76.69,18108.0,58.9911,58.9987,58.9219,58.9603,18108.0
2018-04-30 14:30:00,76.67,76.72,76.62,76.7,19022.0,58.9449,58.9834,58.9065,58.968,19022.0
2018-04-30 14:35:00,76.7,76.8,76.7,76.76,15247.0,58.968,59.0449,58.968,59.0141,15247.0
2018-04-30 14:40:00,76.76,76.78,76.66,76.68,14706.0,59.0141,59.0295,58.9372,58.9526,14706.0
2018-04-30 14:45:00,76.66,76.7,76.58,76.7,21345.0,58.9372,58.968,58.8757,58.968,21345.0
2018-04-30 14:50:00,76.7,76.77,76.63,76.67,20091.0,58.968,59.0218,58.9142,58.9449,20091.0
2018-04-30 14:55:00,76.66,76.71,76.64,76.68,22614.0,58.9372,58.9757,58.9219,58.9526,22614.0
2018-04-30 15:00:00,76.67,76.7,76.58,76.61,25951.0,58.9449,58.968,58.8757,58.8988,25951.0
2018-04-30 15:05:00,76.6,76.63,76.49,76.49,41465.0,58.8911,58.9142,58.8065,58.8065,41465.0
2018-04-30 15:10:00,76.5,76.59,76.5,76.57,25116.0,58.8142,58.8834,58.8142,58.868,25116.0
2018-04-30 15:15:00,76.57,76.63,76.51,76.56,24237.0,58.868,58.9142,58.8219,58.8604,24237.0
2018-04-30 15:20:00,76.56,76.59,76.41,76.41,19221.0,58.8604,58.8834,58.745,58.745,19221.0
2018-04-30 15:25:00,76.41,76.43,76.36,76.41,27400.0,58.745,58.7604,58.7066,58.745,27400.0
2018-04-30 15:30:00,76.41,76.55,76.39,76.53,33143.0,58.745,58.8527,58.7297,58.8373,33143.0
2018-04-30 15:35:00,76.53,76.68,76.52,76.68,38501.0,58.8373,58.9526,58.8296,58.9526,38501.0
2018-04-30 15:40:00,76.68,76.71,76.64,76.67,74911.0,58.9526,58.9757,58.9219,58.9449,74911.0
2018-04-30 15:45:00,76.66,76.73,76.63,76.69,91560.0,58.9372,58.9911,58.9142,58.9603,91560.0
2018-04-30 15:50:00,76.68,76.68,76.64,76.66,75822.0,58.9526,58.9526,58.9219,58.9372,75822.0
2018-04-30 15:55:00,76.66,76.69,76.53,76.53,198779.0,58.9372,58.9603,58.8373,58.8373,198779.0
2018-05-01 09:30:00,76.25,76.25,75.46,75.65,67650.0,58.622,58.622,58.0147,58.1607,67650.0
2018-05-01 09:35:00,75.63,75.8,75.62,75.8,22035.0,58.1454,58.2761,58.1377,58.2761,22035.0
2018-05-01 09:40:00,75.83,76.07,75.73,75.73,28610.0,58.2991,58.4836,58.2222,58.2222,28610.0
2018-05-01 09:45:00,75.85,76.19,75.79,76.19,11049.0,58.3145,58.5759,58.2684,58.5759,11049.0
2018-05-01 09:50:00,76.26,76.4,76.2,76.32,12220.0,58.6297,58.7373,58.5836,58.6758,12220.0
2018-05-01 09:55:00,76.34,76.41,76.22,76.24,20695.0,58.6912,58.745,58.599,58.6143,20695.0
2018-05-01 10:00:00,76.2,76.2,75.96,76.04,18656.0,58.5836,58.5836,58.3991,58.4606,18656.0
2018-05-01 10:05:00,76.04,76.04,75.69,75.73,28263.0,58.4606,58.4606,58.1915,58.2222,28263.0
2018-05-01 10:10:00,75.69,75.74,75.55,75.58,23217.0,58.1915,58.2299,58.0839,58.1069,23217.0
2018-05-01 10:15:00,75.58,75.65,75.24,75.42,81918.0,58.1069,58.1607,57.8455,57.9839,81918.0
2018-05-01 10:20:00,75.44,75.47,75.31,75.42,21659.0,57.9993,58.0224,57.8993,57.9839,21659.0
2018-05-01 10:25:00,75.4,75.4,75.14,75.16,27653.0,57.9685,57.9685,57.7686,57.784,27653.0
2018-05-01 10:30:00,75.17,75.22,75.04,75.11,29493.0,57.7917,57.8301,57.6918,57.7456,29493.0
2018-05-01 10:35:00,75.1,75.15,75.02,75.05,19167.0,57.7379,57.7763,57.6764,57.6994,19167.0
2018-05-01 10:40:00,75.05,75.19,75.04,75.19,18033.0,57.6994,57.8071,57.6918,57.8071,18033.0
2018-05-01 10:45:00,75.23,75.24,75.02,75.02,28682.0,57.8378,57.8455,57.6764,57.6764,28682.0
2018-05-01 10:50:00,75.01,75.05,74.85,74.88,49279.0,57.6687,57.6994,57.5457,57.5688,49279.0
2018-05-01 10:55:00,74.89,74.93,74.86,74.9,19689.0,57.5764,57.6072,57.5534,57.5841,19689.0
2018-05-01 11:00:00,74.84,74.87,74.68,74.77,17023.0,57.538,57.5611,57.415,57.4842,17023.0
2018-05-01 11:05:00,74.78,74.85,74.69,74.84,25786.0,57.4919,57.5457,57.4227,57.538,25786.0
2018-05-01 11:10:00,74.84,74.91,74.75,74.81,14844.0,57.538,57.5918,57.4688,57.5149,14844.0
2018-05-01 11:15:00,74.82,74.9,74.74,74.76,20591.0,57.5226,57.5841,57.4611,57.4765,20591.0
2018-05-01 11:20:00,74.77,74.86,74.72,74.73,23539.0,57.4842,57.5534,57.4457,57.4534,23539.0
2018-05-01 11:25:00,74.73,74.75,74.58,74.59,26987.0,57.4534,57.4688,57.3381,57.3458,26987.0
2018-05-01 11:30:00,74.6,74.71,74.51,74.71,40543.0,57.3535,57.4381,57.2843,57.4381,40543.0
2018-05-01 11:35:00,74.72,74.88,74.72,74.75,54022.0,57.4457,57.5688,57.4457,57.4688,54022.0
2018-05-01 11:40:00,74.76,75.09,74.75,75.05,43157.0,57.4765,57.7302,57.4688,57.6994,43157.0
2018-05-01 11:45:00,75.03,75.07,74.93,74.97,22042.0,57.6841,57.7148,57.6072,57.6379,22042.0
2018-05-01 11:50:00,74.97,75.05,74.7,74.85,552414.0,57.6379,57.6994,57.4304,57.5457,552414.0
2018-05-01 11:55:00,74.84,74.84,74.52,74.56,43431.0,57.538,57.538,57.292,57.3227,43431.0
2018-05-01 12:00:00,74.57,74.6,74.52,74.52,125921.0,57.3304,57.3535,57.292,57.292,125921.0
2018-05-01 12:05:00,74.51,74.68,74.48,74.68,23455.0,57.2843,57.415,57.2612,57.415,23455.0
2018-05-01 12:10:00,74.69,74.69,74.57,74.57,8644.0,57.4227,57.4227,57.3304,57.3304,8644.0
2018-05-01 12:15:00,74.55,74.69,74.48,74.67,13251.0,57.315,57.4227,57.2612,57.4073,13251.0
2018-05-01 12:20:00,74.64,74.68,74.61,74.61,11546.0,57.3842,57.415,57.3612,57.3612,11546.0
2018-05-01 12:25:00,74.62,74.68,74.56,74.65,15510.0,57.3689,57.415,57.3227,57.3919,15510.0
2018-05-01 12:30:00,74.66,74.67,74.52,74.61,17997.0,57.3996,57.4073,57.292,57.3612,17997.0
2018-05-01 12:35:00,74.61,74.72,74.56,74.56,38367.0,57.3612,57.4457,57.3227,57.3227,38367.0
2018-05-01 12:40:00,74.57,74.59,74.52,74.54,10655.0,57.3304,57.3458,57.292,57.3074,10655.0
2018-05-01 12:45:00,74.54,74.58,74.48,74.5,13422.0,57.3074,57.3381,57.2612,57.2766,13422.0
2018-05-01 12:50:00,74.5,74.58,74.45,74.56,44859.0,57.2766,57.3381,57.2382,57.3227,44859.0
2018-05-01 12:55:00,74.56,74.58,74.48,74.52,10642.0,57.3227,57.3381,57.2612,57.292,10642.0
2018-05-01 13:00:00,74.52,74.52,74.4,74.45,18566.0,57.292,57.292,57.1997,57.2382,18566.0
2018-05-01 13:05:00,74.44,74.45,74.34,74.45,40648.0,57.2305,57.2382,57.1536,57.2382,40648.0
2018-05-01 13:10:00,74.44,74.52,74.4,74.46,6194.0,57.2305,57.292,57.1997,57.2458,6194.0
2018-05-01 13:15:00,74.45,74.45,74.39,74.42,10518.0,57.2382,57.2382,57.192,57.2151,10518.0
2018-05-01 13:20:00,74.45,74.45,74.2,74.3,44910.0,57.2382,57.2382,57.046,57.1228,44910.0
2018-05-01 13:25:00,74.31,74.31,74.21,74.23,16914.0,57.1305,57.1305,57.0536,57.069,16914.0
2018-05-01 13:30:00,74.25,74.26,74.2,74.26,12756.0,57.0844,57.0921,57.046,57.0921,12756.0
2018-05-01 13:35:00,74.26,74.29,74.22,74.23,9050.0,57.0921,57.1152,57.0613,57.069,9050.0
2018-05-01 13:40:00,74.23,74.44,74.21,74.41,45736.0,57.069,57.2305,57.0536,57.2074,45736.0
2018-05-01 13:45:00,74.43,74.55,74.37,74.53,50167.0,57.2228,57.315,57.1767,57.2997,50167.0
2018-05-01 13:50:00,74.53,74.55,74.47,74.54,13345.0,57.2997,57.315,57.2535,57.3074,13345.0
2018-05-01 13:55:00,74.55,74.73,74.54,74.71,7346.0,57.315,57.4534,57.3074,57.4381,7346.0
2018-05-01 14:00:00,74.71,74.74,74.66,74.69,12375.0,57.4381,57.4611,57.3996,57.4227,12375.0
2018-05-01 14:05:00,74.69,74.69,74.54,74.56,12884.0,57.4227,57.4227,57.3074,57.3227,12884.0
2018-05-01 14:10:00,74.56,74.83,74.56,74.72,32474.0,57.3227,57.5303,57.3227,57.4457,32474.0
2018-05-01 14:15:00,74.72,74.72,74.64,74.67,7646.0,57.4457,57.4457,57.3842,57.4073,7646.0
2018-05-01 14:20:00,74.67,74.8,74.61,74.8,10529.0,57.4073,57.5072,57.3612,57.5072,10529.0
2018-05-01 14:25:00,74.82,74.83,74.74,74.76,8028.0,57.5226,57.5303,57.4611,57.4765,8028.0
2018-05-01 14:30:00,74.75,74.9,74.75,74.82,28294.0,57.4688,57.5841,57.4688,57.5226,28294.0
2018-05-01 14:35:00,74.81,74.86,74.78,74.85,20872.0,57.5149,57.5534,57.4919,57.5457,20872.0
2018-05-01 14:40:00,74.86,75.05,74.81,75.05,30922.0,57.5534,57.6994,57.5149,57.6994,30922.0
2018-05-01 14:45:00,75.04,75.2,75.03,75.18,63236.0,57.6918,57.8148,57.6841,57.7994,63236.0
2018-05-01 14:50:00,75.19,75.23,75.13,75.15,77670.0,57.8071,57.8378,57.761,57.7763,77670.0
2018-05-01 14:55:00,75.15,75.17,75.09,75.14,42513.0,57.7763,57.7917,57.7302,57.7686,42513.0
2018-05-01 15:00:00,75.16,75.23,75.06,75.08,42922.0,57.784,57.8378,57.7071,57.7225,42922.0
2018-05-01 15:05:00,75.09,75.26,75.06,75.26,27575.0,57.7302,57.8609,57.7071,57.8609,27575.0
2018-05-01 15:10:00,75.25,75.25,75.14,75.17,18161.0,57.8532,57.8532,57.7686,57.7917,18161.0
2018-05-01 15:15:00,75.17,75.25,75.13,75.22,21379.0,57.7917,57.8532,57.761,57.8301,21379.0
2018-05-01 15:20:00,75.23,75.33,75.23,75.31,27059.0,57.8378,57.9147,57.8378,57.8993,27059.0
2018-05-01 15:25:00,75.31,75.42,75.29,75.34,73819.0,57.8993,57.9839,57.884,57.9224,73819.0
2018-05-01 15:30:00,75.35,75.43,75.35,75.38,38601.0,57.9301,57.9916,57.9301,57.9532,38601.0
2018-05-01 15:35:00,75.38,75.42,75.32,75.35,33474.0,57.9532,57.9839,57.907,57.9301,33474.0
2018-05-01 15:40:00,75.35,75.45,75.34,75.41,36267.0,57.9301,58.007,57.9224,57.9762,36267.0
2018-05-01 15:45:00,75.43,75.47,75.33,75.33,48463.0,57.9916,58.0224,57.9147,57.9147,48463.0
2018-05-01 15:50:00,75.34,75.44,75.34,75.36,54686.0,57.9224,57.9993,57.9224,57.9378,54686.0
2018-05-01 15:55:00,75.36,75.47,75.35,75.38,100735.0,57.9378,58.0224,57.9301,57.9532,100735.0
2018-05-02 09:30:00,75.53,75.85,75.39,75.46,47110.0,58.0685,58.3145,57.9608,58.0147,47110.0
2018-05-02 09:35:00,75.5,75.7,75.28,75.28,26727.0,58.0454,58.1992,57.8763,57.8763,26727.0
2018-05-02 09:40:00,75.29,75.3,74.91,75.2,19698.0,57.884,57.8917,57.5918,57.8148,19698.0
2018-05-02 09:45:00,75.22,75.42,75.15,75.36,31183.0,57.8301,57.9839,57.7763,57.9378,31183.0
2018-05-02 09:50:00,75.35,75.56,75.25,75.56,22707.0,57.9301,58.0915,57.8532,58.0915,22707.0
2018-05-02 09:55:00,75.54,75.57,75.22,75.33,16584.0,58.0762,58.0992,57.8301,57.9147,16584.0
2018-05-02 10:00:00,75.37,75.37,75.23,75.35,16677.0,57.9455,57.9455,57.8378,57.9301,16677.0
2018-05-02 10:05:00,75.32,75.45,75.25,75.36,21117.0,57.907,58.007,57.8532,57.9378,21117.0
2018-05-02 10:10:00,75.37,75.58,75.26,75.55,20683.0,57.9455,58.1069,57.8609,58.0839,20683.0
2018-05-02 10:15:00,75.56,75.62,75.41,75.46,15574.0,58.0915,58.1377,57.9762,58.0147,15574.0
2018-05-02 10:20:00,75.47,75.7,75.47,75.6,22784.0,58.0224,58.1992,58.0224,58.1223,22784.0
2018-05-02 10:25:00,75.58,75.68,75.58,75.67,16292.0,58.1069,58.1838,58.1069,58.1761,16292.0
2018-05-02 10:30:00,75.68,75.74,75.6,75.64,15924.0,58.1838,58.2299,58.1223,58.153,15924.0
2018-05-02 10:35:00,75.64,75.67,75.51,75.58,16936.0,58.153,58.1761,58.0531,58.1069,16936.0
2018-05-02 10:40:00,75.58,75.8,75.55,75.62,22323.0,58.1069,58.2761,58.0839,58.1377,22323.0
2018-05-02 10:45:00,75.61,75.82,75.6,75.77,19878.0,58.13,58.2914,58.1223,58.253,19878.0
2018-05-02 10:50:00,75.76,75.81,75.69,75.78,19805.0,58.2453,58.2837,58.1915,58.2607,19805.0
2018-05-02 10:55:00,75.78,75.78,75.61,75.67,18289.0,58.2607,58.2607,58.13,58.1761,18289.0
2018-05-02 11:00:00,75.66,75.68,75.5,75.56,18414.0,58.1684,58.1838,58.0454,58.0915,18414.0
2018-05-02 11:05:00,75.55,75.69,75.55,75.68,16473.0,58.0839,58.1915,58.0839,58.1838,16473.0
2018-05-02 11:10:00,75.69,75.82,75.68,75.78,16025.0,58.1915,58.2914,58.1838,58.2607,16025.0
2018-05-02 11:15:00,75.79,75.8,75.61,75.62,12586.0,58.2684,58.2761,58.13,58.1377,12586.0
2018-05-02 11:20:00,75.61,75.61,75.5,75.56,34025.0,58.13,58.13,58.0454,58.0915,34025.0
2018-05-02 11:25:00,75.56,75.58,75.5,75.52,18275.0,58.0915,58.1069,58.0454,58.0608,18275.0
2018-05-02 11:30:00,75.51,75.55,75.45,75.49,21499.0,58.0531,58.0839,58.007,58.0377,21499.0
2018-05-02 11:35:00,75.49,75.5,75.42,75.45,20687.0,58.0377,58.0454,57.9839,58.007,20687.0
2018-05-02 11:40:00,75.43,75.51,75.39,75.4,16131.0,57.9916,58.0531,57.9608,57.9685,16131.0
2018-05-02 11:45:00,75.39,75.44,75.31,75.37,28667.0,57.9608,57.9993,57.8993,57.9455,28667.0
2018-05-02 11:50:00,75.38,75.43,75.34,75.36,68503.0,57.9532,57.9916,57.9224,57.9378,68503.0
2018-05-02 11:55:00,75.37,75.58,75.37,75.51,29957.0,57.9455,58.1069,57.9455,58.0531,29957.0
2018-05-02 12:00:00,75.52,75.61,75.5,75.56,36877.0,58.0608,58.13,58.0454,58.0915,36877.0
2018-05-02 12:05:00,75.56,75.71,75.56,75.68,22889.0,58.0915,58.2069,58.0915,58.1838,22889.0
2018-05-02 12:10:00,75.67,75.72,75.65,75.68,25475.0,58.1761,58.2146,58.1607,58.1838,25475.0
2018-05-02 12:15:00,75.69,75.77,75.67,75.7,18339.0,58.1915,58.253,58.1761,58.1992,18339.0
2018-05-02 12:20:00,75.7,75.73,75.65,75.65,15424.0,58.1992,58.2222,58.1607,58.1607,15424.0
2018-05-02 12:25:00,75.66,75.75,75.62,75.63,10738.0,58.1684,58.2376,58.1377,58.1454,10738.0
2018-05-02 12:30:00,75.62,75.67,75.59,75.59,13269.0,58.1377,58.1761,58.1146,58.1146,13269.0
2018-05-02 12:35:00,75.59,75.61,75.53,75.59,13751.0,58.1146,58.13,58.0685,58.1146,13751.0
2018-05-02 12:40:00,75.6,75.63,75.55,75.56,13600.0,58.1223,58.1454,58.0839,58.0915,13600.0
2018-05-02 12:45:00,75.56,75.58,75.47,75.56,22702.0,58.0915,58.1069,58.0224,58.0915,22702.0
2018-05-02 12:50:00,75.55,75.55,75.46,75.5,15422.0,58.0839,58.0839,58.0147,58.0454,15422.0
2018-05-02 12:55:00,75.49,75.57,75.48,75.55,12708.0,58.0377,58.0992,58.03,58.0839,12708.0
2018-05-02 13:00:00,75.55,75.76,75.55,75.72,16868.0,58.0839,58.2453,58.0839,58.2146,16868.0
2018-05-02 13:05:00,75.73,75.77,75.69,75.74,5980.0,58.2222,58.253,58.1915,58.2299,5980.0
2018-05-02 13:10:00,75.74,75.83,75.74,75.82,8031.0,58.2299,58.2991,58.2299,58.2914,8031.0
2018-05-02 13:15:00,75.83,75.85,75.78,75.78,7627.0,58.2991,58.3145,58.2607,58.2607,7627.0
2018-05-02 13:20:00,75.79,75.87,75.78,75.86,10540.0,58.2684,58.3299,58.2607,58.3222,10540.0
2018-05-02 13:25:00,75.84,75.91,75.83,75.86,7128.0,58.3068,58.3606,58.2991,58.3222,7128.0
2018-05-02 13:30:00,75.84,75.88,75.74,75.74,10659.0,58.3068,58.3376,58.2299,58.2299,10659.0
2018-05-02 13:35:00,75.74,75.8,75.71,75.71,9781.0,58.2299,58.2761,58.2069,58.2069,9781.0
2018-05-02 13:40:00,75.7,75.79,75.7,75.79,7878.0,58.1992,58.2684,58.1992,58.2684,7878.0
2018-05-02 13:45:00,75.81,75.84,75.77,75.78,9640.0,58.2837,58.3068,58.253,58.2607,9640.0
2018-05-02 13:50:00,75.77,75.86,75.74,75.81,9945.0,58.253,58.3222,58.2299,58.2837,9945.0
2018-05-02 13:55:00,75.79,75.79,75.71,75.74,10608.0,58.2684,58.2684,58.2069,58.2299,10608.0
2018-05-02 14:00:00,75.74,75.97,75.73,75.94,17006.0,58.2299,58.4068,58.2222,58.3837,17006.0
2018-05-02 14:05:00,75.94,76.08,75.88,76.07,17166.0,58.3837,58.4913,58.3376,58.4836,17166.0
2018-05-02 14:10:00,76.08,76.15,76.0,76.06,43822.0,58.4913,58.5451,58.4298,58.476,43822.0
2018-05-02 14:15:00,76.06,76.17,76.03,76.06,20509.0,58.476,58.5605,58.4529,58.476,20509.0
2018-05-02 14:20:00,76.06,76.13,76.0,76.01,22355.0,58.476,58.5298,58.4298,58.4375,22355.0
2018-05-02 14:25:00,76.05,76.23,76.05,76.18,17272.0,58.4683,58.6066,58.4683,58.5682,17272.0
2018-05-02 14:30:00,76.19,76.31,76.13,76.28,23823.0,58.5759,58.6682,58.5298,58.6451,23823.0
2018-05-02 14:35:00,76.27,76.28,76.16,76.25,14309.0,58.6374,58.6451,58.5528,58.622,14309.0
2018-05-02 14:40:00,76.24,76.26,76.15,76.22,17490.0,58.6143,58.6297,58.5451,58.599,17490.0
2018-05-02 14:45:00,76.22,76.28,76.2,76.22,18964.0,58.599,58.6451,58.5836,58.599,18964.0
2018-05-02 14:50:00,76.22,76.32,76.22,76.25,13657.0,58.599,58.6758,58.599,58.622,13657.0
2018-05-02 14:55:00,76.26,76.31,76.21,76.21,18126.0,58.6297,58.6682,58.5913,58.5913,18126.0
2018-05-02 15:00:00,76.22,76.24,76.13,76.16,15866.0,58.599,58.6143,58.5298,58.5528,15866.0
2018-05-02 15:05:00,76.15,76.17,76.09,76.17,25660.0,58.5451,58.5605,58.499,58.5605,25660.0
2018-05-02 15:10:00,76.17,76.18,76.06,76.07,20940.0,58.5605,58.5682,58.476,58.4836,20940.0
2018-05-02 15:15:00,76.08,76.1,76.0,76.0,18768.0,58.4913,58.5067,58.4298,58.4298,18768.0
2018-05-02 15:20:00,76.01,76.01,75.77,75.79,41418.0,58.4375,58.4375,58.253,58.2684,41418.0
2018-05-02 15:25:00,75.79,75.86,75.72,75.85,26854.0,58.2684,58.3222,58.2146,58.3145,26854.0
2018-05-02 15:30:00,75.86,75.87,75.74,75.8,25631.0,58.3222,58.3299,58.2299,58.2761,25631.0
2018-05-02 15:35:00,75.8,75.84,75.72,75.82,28495.0,58.2761,58.3068,58.2146,58.2914,28495.0
2018-05-02 15:40:00,75.83,75.86,75.75,75.75,26417.0,58.2991,58.3222,58.2376,58.2376,26417.0
2018-05-02 15:45:00,75.74,75.82,75.66,75.73,39857.0,58.2299,58.2914,58.1684,58.2222,39857.0
2018-05-02 15:50:00,75.73,75.78,75.7,75.76,56399.0,58.2222,58.2607,58.1992,58.2453,56399.0
2018-05-02 15:55:00,75.76,75.89,75.75,75.86,115243.0,58.2453,58.3453,58.2376,58.3222,115243.0
2018-05-03 09:30:00,75.56,75.56,74.9,74.93,43119.0,58.0915,58.0915,57.5841,57.6072,43119.0
2018-05-03 09:35:00,74.93,74.98,74.64,74.78,29602.0,57.6072,57.6456,57.3842,57.4919,29602.0
2018-05-03 09:40:00,74.75,74.76,74.43,74.46,26536.0,57.4688,57.4765,57.2228,57.2458,26536.0
2018-05-03 09:45:00,74.46,74.58,74.46,74.58,64981.0,57.2458,57.3381,57.2458,57.3381,64981.0
2018-05-03 09:50:00,74.58,74.76,74.54,74.7,19362.0,57.3381,57.4765,57.3074,57.4304,19362.0
2018-05-03 09:55:00,74.69,74.9,74.66,74.87,21882.0,57.4227,57.5841,57.3996,57.5611,21882.0
2018-05-03 10:00:00,74.87,74.87,74.65,74.73,18021.0,57.5611,57.5611,57.3919,57.4534,18021.0
2018-05-03 10:05:00,74.73,74.73,74.56,74.72,14488.0,57.4534,57.4534,57.3227,57.4457,14488.0
2018-05-03 10:10:00,74.72,74.81,74.63,74.68,24633.0,57.4457,57.5149,57.3765,57.415,24633.0
2018-05-03 10:15:00,74.69,74.76,74.6,74.64,30031.0,57.4227,57.4765,57.3535,57.3842,30031.0
2018-05-03 10:20:00,74.65,74.73,74.5,74.55,36671.0,57.3919,57.4534,57.2766,57.315,36671.0
2018-05-03 10:25:00,74.56,74.67,74.48,74.49,43375.0,57.3227,57.4073,57.2612,57.2689,43375.0
2018-05-03 10:30:00,74.48,74.56,74.44,74.5,26674.0,57.2612,57.3227,57.2305,57.2766,26674.0
2018-05-03 10:35:00,74.5,74.54,74.27,74.33,90075.0,57.2766,57.3074,57.0998,57.1459,90075.0
2018-05-03 10:40:00,74.33,74.36,74.23,74.23,93569.0,57.1459,57.169,57.069,57.069,93569.0
2018-05-03 10:45:00,74.25,74.34,74.2,74.27,38702.0,57.0844,57.1536,57.046,57.0998,38702.0
2018-05-03 10:50:00,74.27,74.27,74.08,74.25,38423.0,57.0998,57.0998,56.9537,57.0844,38423.0
2018-05-03 10:55:00,74.24,74.24,74.0,74.13,27587.0,57.0767,57.0767,56.8922,56.9921,27587.0
2018-05-03 11:00:00,74.14,74.2,73.97,73.98,49425.0,56.9998,57.046,56.8691,56.8768,49425.0
2018-05-03 11:05:00,73.98,74.12,73.94,74.12,24625.0,56.8768,56.9845,56.8461,56.9845,24625.0
2018-05-03 11:10:00,74.12,74.27,74.06,74.18,14621.0,56.9845,57.0998,56.9383,57.0306,14621.0
2018-05-03 11:15:00,74.19,74.33,74.19,74.27,29786.0,57.0383,57.1459,57.0383,57.0998,29786.0
2018-05-03 11:20:00,74.27,74.29,74.14,74.21,21476.0,57.0998,57.1152,56.9998,57.0536,21476.0
2018-05-03 11:25:00,74.21,74.27,74.13,74.14,17661.0,57.0536,57.0998,56.9921,56.9998,17661.0
2018-05-03 11:30:00,74.15,74.25,74.1,74.22,24482.0,57.0075,57.0844,56.9691,57.0613,24482.0
2018-05-03 11:35:00,74.24,74.29,74.17,74.19,15486.0,57.0767,57.1152,57.0229,57.0383,15486.0
2018-05-03 11:40:00,74.19,74.26,74.08,74.26,15923.0,57.0383,57.0921,56.9537,57.0921,15923.0
2018-05-03 11:45:00,74.26,74.35,74.2,74.34,51608.0,57.0921,57.1613,57.046,57.1536,51608.0
2018-05-03 11:50:00,74.34,74.35,74.23,74.32,41775.0,57.1536,57.1613,57.069,57.1382,41775.0
2018-05-03 11:55:00,74.32,74.33,74.24,74.26,15670.0,57.1382,57.1459,57.0767,57.0921,15670.0
2018-05-03 12:00:00,74.25,74.35,74.24,74.34,11341.0,57.0844,57.1613,57.0767,57.1536,11341.0
2018-05-03 12:05:00,74.35,74.42,74.33,74.34,15054.0,57.1613,57.2151,57.1459,57.1536,15054.0
2018-05-03 12:10:00,74.32,74.37,74.27,74.37,16335.0,57.1382,57.1767,57.0998,57.1767,16335.0
2018-05-03 12:15:00,74.38,74.39,74.23,74.29,16117.0,57.1843,57.192,57.069,57.1152,16117.0
2018-05-03 12:20:00,74.28,74.33,74.24,74.24,11442.0,57.1075,57.1459,57.0767,57.0767,11442.0
2018-05-03 12:25:00,74.22,74.24,74.05,74.05,20532.0,57.0613,57.0767,56.9306,56.9306,20532.0
2018-05-03 12:30:00,74.05,74.08,74.01,74.08,25313.0,56.9306,56.9537,56.8999,56.9537,25313.0
2018-05-03 12:35:00,74.09,74.34,74.09,74.24,15099.0,56.9614,57.1536,56.9614,57.0767,15099.0
2018-05-03 12:40:00,74.24,74.31,74.2,74.27,21392.0,57.0767,57.1305,57.046,57.0998,21392.0
2018-05-03 12:45:00,74.28,74.39,74.28,74.35,13230.0,57.1075,57.192,57.1075,57.1613,13230.0
2018-05-03 12:50:00,74.37,74.45,74.31,74.39,13250.0,57.1767,57.2382,57.1305,57.192,13250.0
2018-05-03 12:55:00,74.4,74.57,74.39,74.57,27084.0,57.1997,57.3304,57.192,57.3304,27084.0
2018-05-03 13:00:00,74.61,74.64,74.48,74.61,20899.0,57.3612,57.3842,57.2612,57.3612,20899.0
2018-05-03 13:05:00,74.58,74.6,74.46,74.47,39483.0,57.3381,57.3535,57.2458,57.2535,39483.0
2018-05-03 13:10:00,74.44,74.57,74.44,74.56,17424.0,57.2305,57.3304,57.2305,57.3227,17424.0
2018-05-03 13:15:00,74.52,74.75,74.52,74.65,11162.0,57.292,57.4688,57.292,57.3919,11162.0
2018-05-03 13:20:00,74.64,74.82,74.64,74.7,13342.0,57.3842,57.5226,57.3842,57.4304,13342.0
2018-05-03 13:25:00,74.7,74.7,74.59,74.62,29096.0,57.4304,57.4304,57.3458,57.3689,29096.0
2018-05-03 13:30:00,74.65,74.8,74.6,74.78,25273.0,57.3919,57.5072,57.3535,57.4919,25273.0
2018-05-03 13:35:00,74.77,74.89,74.77,74.89,7801.0,57.4842,57.5764,57.4842,57.5764,7801.0
2018-05-03 13:40:00,74.91,74.94,74.81,74.88,10546.0,57.5918,57.6149,57.5149,57.5688,10546.0
2018-05-03 13:45:00,74.9,74.93,74.81,74.87,13309.0,57.5841,57.6072,57.5149,57.5611,13309.0
2018-05-03 13:50:00,74.88,74.98,74.83,74.96,13559.0,57.5688,57.6456,57.5303,57.6303,13559.0
2018-05-03 13:55:00,74.95,75.01,74.93,74.94,13027.0,57.6226,57.6687,57.6072,57.6149,13027.0
2018-05-03 14:00:00,74.94,74.96,74.88,74.91,17863.0,57.6149,57.6303,57.5688,57.5918,17863.0
2018-05-03 14:05:00,74.93,75.06,74.89,75.06,17034.0,57.6072,57.7071,57.5764,57.7071,17034.0
2018-05-03 14:10:00,75.06,75.06,74.98,74.99,11333.0,57.7071,57.7071,57.6456,57.6533,11333.0
2018-05-03 14:15:00,74.99,75.07,74.97,75.05,21035.0,57.6533,57.7148,57.6379,57.6994,21035.0
2018-05-03 14:20:00,75.05,75.05,74.96,74.98,31516.0,57.6994,57.6994,57.6303,57.6456,31516.0
2018-05-03 14:25:00,74.98,75.03,74.92,74.99,41272.0,57.6456,57.6841,57.5995,57.6533,41272.0
2018-05-03 14:30:00,75.0,75.21,74.97,75.12,32721.0,57.661,57.8225,57.6379,57.7533,32721.0
2018-05-03 14:35:00,75.15,75.27,75.11,75.21,15665.0,57.7763,57.8686,57.7456,57.8225,15665.0
2018-05-03 14:40:00,75.21,75.21,75.09,75.11,14719.0,57.8225,57.8225,57.7302,57.7456,14719.0
2018-05-03 14:45:00,75.1,75.13,74.96,74.97,18045.0,57.7379,57.761,57.6303,57.6379,18045.0
2018-05-03 14:50:00,74.96,75.03,74.9,75.0,15560.0,57.6303,57.6841,57.5841,57.661,15560.0
2018-05-03 14:55:00,75.0,75.05,74.9,74.94,24362.0,57.661,57.6994,57.5841,57.6149,24362.0
2018-05-03 15:00:00,74.94,75.12,74.94,75.05,25443.0,57.6149,57.7533,57.6149,57.6994,25443.0
2018-05-03 15:05:00,75.03,75.12,74.96,75.08,26928.0,57.6841,57.7533,57.6303,57.7225,26928.0
2018-05-03 15:10:00,75.08,75.18,75.06,75.16,30398.0,57.7225,57.7994,57.7071,57.784,30398.0
2018-05-03 15:15:00,75.17,75.23,75.16,75.19,23409.0,57.7917,57.8378,57.784,57.8071,23409.0
2018-05-03 15:20:00,75.19,75.25,75.09,75.16,32141.0,57.8071,57.8532,57.7302,57.784,32141.0
2018-05-03 15:25:00,75.16,75.22,75.11,75.22,24982.0,57.784,57.8301,57.7456,57.8301,24982.0
2018-05-03 15:30:00,75.22,75.29,75.17,75.19,34201.0,57.8301,57.884,57.7917,57.8071,34201.0
2018-05-03 15:35:00,75.2,75.21,75.05,75.07,47234.0,57.8148,57.8225,57.6994,57.7148,47234.0
2018-05-03 15:40:00,75.07,75.08,74.98,74.98,42561.0,57.7148,57.7225,57.6456,57.6456,42561.0
2018-05-03 15:45:00,74.98,75.02,74.9,74.93,38696.0,57.6456,57.6764,57.5841,57.6072,38696.0
2018-05-03 15:50:00,74.92,75.0,74.91,74.92,33120.0,57.5995,57.661,57.5918,57.5995,33120.0
2018-05-03 15:55:00,74.92,75.05,74.85,75.02,101122.0,57.5995,57.6994,57.5457,57.6764,101122.0
2018-05-04 09:30:00,74.85,75.25,74.7,74.98,49468.0,57.5457,57.8532,57.4304,57.6456,49468.0
2018-05-04 09:35:00,74.94,75.07,74.86,74.91,13800.0,57.6149,57.7148,57.5534,57.5918,13800.0
2018-05-04 09:40:00,74.91,75.01,74.67,74.93,13900.0,57.5918,57.6687,57.4073,57.6072,13900.0
2018-05-04 09:45:00,75.03,75.04,74.9,74.97,16609.0,57.6841,57.6918,57.5841,57.6379,16609.0
2018-05-04 09:50:00,74.98,74.99,74.74,74.94,16310.0,57.6456,57.6533,57.4611,57.6149,16310.0
2018-05-04 09:55:00,74.95,75.06,74.87,75.03,18842.0,57.6226,57.7071,57.5611,57.6841,18842.0
2018-05-04 10:00:00,75.0,75.09,74.94,75.06,23254.0,57.661,57.7302,57.6149,57.7071,23254.0
2018-05-04 10:05:00,75.08,75.18,75.03,75.15,14724.0,57.7225,57.7994,57.6841,57.7763,14724.0
2018-05-04 10:10:00,75.16,75.16,75.09,75.09,17492.0,57.784,57.784,57.7302,57.7302,17492.0
2018-05-04 10:15:00,75.08,75.13,74.98,75.05,17861.0,57.7225,57.761,57.6456,57.6994,17861.0
2018-05-04 10:20:00,75.07,75.22,75.07,75.14,15068.0,57.7148,57.8301,57.7148,57.7686,15068.0
2018-05-04 10:25:00,75.14,75.27,75.09,75.26,14542.0,57.7686,57.8686,57.7302,57.8609,14542.0
2018-05-04 10:30:00,75.29,75.49,75.29,75.42,14813.0,57.884,58.0377,57.884,57.9839,14813.0
2018-05-04 10:35:00,75.44,75.58,75.43,75.56,16416.0,57.9993,58.1069,57.9916,58.0915,16416.0
2018-05-04 10:40:00,75.58,75.76,75.58,75.71,15937.0,58.1069,58.2453,58.1069,58.2069,15937.0
2018-05-04 10:45:00,75.73,75.74,75.67,75.69,14993.0,58.2222,58.2299,58.1761,58.1915,14993.0
2018-05-04 10:50:00,75.7,75.81,75.69,75.81,13931.0,58.1992,58.2837,58.1915,58.2837,13931.0
2018-05-04 10:55:00,75.81,75.87,75.78,75.78,15015.0,58.2837,58.3299,58.2607,58.2607,15015.0
2018-05-04 11:00:00,75.79,75.83,75.68,75.71,13278.0,58.2684,58.2991,58.1838,58.2069,13278.0
2018-05-04 11:05:00,75.7,75.94,75.7,75.94,15848.0,58.1992,58.3837,58.1992,58.3837,15848.0
2018-05-04 11:10:00,75.95,76.16,75.92,76.07,56311.0,58.3914,58.5528,58.3683,58.4836,56311.0
2018-05-04 11:15:00,76.06,76.2,76.05,76.19,33433.0,58.476,58.5836,58.4683,58.5759,33433.0
2018-05-04 11:20:00,76.2,76.37,76.19,76.33,32514.0,58.5836,58.7143,58.5759,58.6835,32514.0
2018-05-04 11:25:00,76.34,76.55,76.25,76.34,38364.0,58.6912,58.8527,58.622,58.6912,38364.0
2018-05-04 11:30:00,76.35,76.4,76.19,76.37,14768.0,58.6989,58.7373,58.5759,58.7143,14768.0
2018-05-04 11:35:00,76.37,76.4,76.19,76.2,11106.0,58.7143,58.7373,58.5759,58.5836,11106.0
2018-05-04 11:40:00,76.19,76.2,76.13,76.17,15943.0,58.5759,58.5836,58.5298,58.5605,15943.0
2018-05-04 11:45:00,76.18,76.19,76.02,76.02,8374.0,58.5682,58.5759,58.4452,58.4452,8374.0
2018-05-04 11:50:00,76.03,76.15,76.0,76.12,12345.0,58.4529,58.5451,58.4298,58.5221,12345.0
2018-05-04 11:55:00,76.13,76.18,76.1,76.16,11298.0,58.5298,58.5682,58.5067,58.5528,11298.0
2018-05-04 12:00:00,76.17,76.22,76.17,76.2,15481.0,58.5605,58.599,58.5605,58.5836,15481.0
2018-05-04 12:05:00,76.2,76.21,75.99,76.0,9146.0,58.5836,58.5913,58.4221,58.4298,9146.0
2018-05-04 12:10:00,76.0,76.01,75.93,75.95,10226.0,58.4298,58.4375,58.376,58.3914,10226.0
2018-05-04 12:15:00,75.95,76.05,75.95,76.05,13391.0,58.3914,58.4683,58.3914,58.4683,13391.0
2018-05-04 12:20:00,76.05,76.13,76.01,76.07,7914.0,58.4683,58.5298,58.4375,58.4836,7914.0
2018-05-04 12:25:00,76.06,76.15,76.0,76.13,13251.0,58.476,58.5451,58.4298,58.5298,13251.0
2018-05-04 12:30:00,76.13,76.15,76.11,76.12,8589.0,58.5298,58.5451,58.5144,58.5221,8589.0
2018-05-04 12:35:00,76.13,76.22,76.11,76.2,12395.0,58.5298,58.599,58.5144,58.5836,12395.0
2018-05-04 12:40:00,76.21,76.29,76.21,76.28,15190.0,58.5913,58.6528,58.5913,58.6451,15190.0
2018-05-04 12:45:00,76.28,76.28,76.09,76.12,10759.0,58.6451,58.6451,58.499,58.5221,10759.0
2018-05-04 12:50:00,76.12,76.24,76.12,76.22,16240.0,58.5221,58.6143,58.5221,58.599,16240.0
2018-05-04 12:55:00,76.22,76.3,76.21,76.3,12050.0,58.599,58.6605,58.5913,58.6605,12050.0
2018-05-04 13:00:00,76.3,76.32,76.19,76.19,11497.0,58.6605,58.6758,58.5759,58.5759,11497.0
2018-05-04 13:05:00,76.18,76.27,76.15,76.26,12564.0,58.5682,58.6374,58.5451,58.6297,12564.0
2018-05-04 13:10:00,76.26,76.26,76.13,76.15,13390.0,58.6297,58.6297,58.5298,58.5451,13390.0
2018-05-04 13:15:00,76.14,76.16,76.08,76.1,7244.0,58.5375,58.5528,58.4913,58.5067,7244.0
2018-05-04 13:20:00,76.09,76.18,76.09,76.16,9470.0,58.499,58.5682,58.499,58.5528,9470.0
2018-05-04 13:25:00,76.16,76.18,76.1,76.13,8085.0,58.5528,58.5682,58.5067,58.5298,8085.0
2018-05-04 13:30:00,76.1,76.16,76.1,76.14,7000.0,58.5067,58.5528,58.5067,58.5375,7000.0
2018-05-04 13:35:00,76.15,76.2,76.14,76.19,10172.0,58.5451,58.5836,58.5375,58.5759,10172.0
2018-05-04 13:40:00,76.19,76.27,76.18,76.21,5896.0,58.5759,58.6374,58.5682,58.5913,5896.0
2018-05-04 13:45:00,76.21,76.22,76.12,76.12,20290.0,58.5913,58.599,58.5221,58.5221,20290.0
2018-05-04 13:50:00,76.12,76.16,76.09,76.13,14743.0,58.5221,58.5528,58.499,58.5298,14743.0
2018-05-04 13:55:00,76.13,76.25,76.12,76.25,17753.0,58.5298,58.622,58.5221,58.622,17753.0
2018-05-04 14:00:00,76.25,76.29,76.22,76.26,7511.0,58.622,58.6528,58.599,58.6297,7511.0
2018-05-04 14:05:00,76.26,76.39,76.26,76.35,11613.0,58.6297,58.7297,58.6297,58.6989,11613.0
2018-05-04 14:10:00,76.34,76.44,76.31,76.4,10904.0,58.6912,58.7681,58.6682,58.7373,10904.0
2018-05-04 14:15:00,76.4,76.51,76.4,76.49,18328.0,58.7373,58.8219,58.7373,58.8065,18328.0
2018-05-04 14:20:00,76.5,76.59,76.49,76.58,9801.0,58.8142,58.8834,58.8065,58.8757,9801.0
2018-05-04 14:25:00,76.57,76.67,76.55,76.66,11239.0,58.868,58.9449,58.8527,58.9372,11239.0
2018-05-04 14:30:00,76.66,76.67,76.62,76.63,8533.0,58.9372,58.9449,58.9065,58.9142,8533.0
2018-05-04 14:35:00,76.64,76.64,76.6,76.62,7631.0,58.9219,58.9219,58.8911,58.9065,7631.0
2018-05-04 14:40:00,76.63,76.68,76.63,76.64,13260.0,58.9142,58.9526,58.9142,58.9219,13260.0
2018-05-04 14:45:00,76.65,76.65,76.52,76.52,8894.0,58.9296,58.9296,58.8296,58.8296,8894.0
2018-05-04 14:50:00,76.52,76.56,76.45,76.47,10500.0,58.8296,58.8604,58.7758,58.7912,10500.0
2018-05-04 14:55:00,76.47,76.47,76.37,76.39,12461.0,58.7912,58.7912,58.7143,58.7297,12461.0
2018-05-04 15:00:00,76.41,76.57,76.41,76.54,12422.0,58.745,58.868,58.745,58.845,12422.0
2018-05-04 15:05:00,76.55,76.59,76.54,76.59,14692.0,58.8527,58.8834,58.845,58.8834,14692.0
2018-05-04 15:10:00,76.58,76.66,76.55,76.65,16246.0,58.8757,58.9372,58.8527,58.9296,16246.0
2018-05-04 15:15:00,76.65,76.65,76.57,76.58,16751.0,58.9296,58.9296,58.868,58.8757,16751.0
2018-05-04 15:20:00,76.57,76.62,76.54,76.59,26345.0,58.868,58.9065,58.845,58.8834,26345.0
2018-05-04 15:25:00,76.59,76.64,76.43,76.47,46903.0,58.8834,58.9219,58.7604,58.7912,46903.0
2018-05-04 15:30:00,76.47,76.51,76.43,76.45,24622.0,58.7912,58.8219,58.7604,58.7758,24622.0
2018-05-04 15:35:00,76.45,76.45,76.32,76.33,32519.0,58.7758,58.7758,58.6758,58.6835,32519.0
2018-05-04 15:40:00,76.33,76.37,76.31,76.33,44367.0,58.6835,58.7143,58.6682,58.6835,44367.0
2018-05-04 15:45:00,76.34,76.4,76.3,76.31,53749.0,58.6912,58.7373,58.6605,58.6682,53749.0
2018-05-04 15:50:00,76.31,76.32,76.22,76.26,61467.0,58.6682,58.6758,58.599,58.6297,61467.0
2018-05-04 15:55:00,76.27,76.27,76.15,76.23,146078.0,58.6374,58.6374,58.5451,58.6066,146078.0
2018-05-07 09:30:00,76.38,76.38,75.93,76.06,40891.0,58.722,58.722,58.376,58.476,40891.0
2018-05-07 09:35:00,76.06,76.06,75.77,75.78,28773.0,58.476,58.476,58.253,58.2607,28773.0
2018-05-07 09:40:00,75.78,75.84,75.63,75.81,16700.0,58.2607,58.3068,58.1454,58.2837,16700.0
2018-05-07 09:45:00,75.76,75.81,75.47,75.5,15093.0,58.2453,58.2837,58.0224,58.0454,15093.0
2018-05-07 09:50:00,75.49,75.61,75.44,75.56,20145.0,58.0377,58.13,57.9993,58.0915,20145.0
2018-05-07 09:55:00,75.56,75.64,75.49,75.55,32510.0,58.0915,58.153,58.0377,58.0839,32510.0
2018-05-07 10:00:00,75.58,75.64,75.51,75.54,23472.0,58.1069,58.153,58.0531,58.0762,23472.0
2018-05-07 10:05:00,75.51,75.52,75.36,75.41,21198.0,58.0531,58.0608,57.9378,57.9762,21198.0
2018-05-07 10:10:00,75.41,75.49,75.34,75.34,17315.0,57.9762,58.0377,57.9224,57.9224,17315.0
2018-05-07 10:15:00,75.32,75.35,75.21,75.23,16047.0,57.907,57.9301,57.8225,57.8378,16047.0
2018-05-07 10:20:00,75.23,75.37,75.15,75.23,19826.0,57.8378,57.9455,57.7763,57.8378,19826.0
2018-05-07 10:25:00,75.23,75.29,75.1,75.27,17239.0,57.8378,57.884,57.7379,57.8686,17239.0
2018-05-07 10:30:00,75.27,75.27,75.06,75.16,26811.0,57.8686,57.8686,57.7071,57.784,26811.0
2018-05-07 10:35:00,75.15,75.18,74.88,74.94,30606.0,57.7763,57.7994,57.5688,57.6149,30606.0
2018-05-07 10:40:00,74.94,75.04,74.88,75.01,16554.0,57.6149,57.6918,57.5688,57.6687,16554.0
2018-05-07 10:45:00,75.01,75.14,74.95,75.12,17942.0,57.6687,57.7686,57.6226,57.7533,17942.0
2018-05-07 10:50:00,75.13,75.28,75.1,75.1,26201.0,57.761,57.8763,57.7379,57.7379,26201.0
2018-05-07 10:55:00,75.05,75.15,75.01,75.07,23908.0,57.6994,57.7763,57.6687,57.7148,23908.0
2018-05-07 11:00:00,75.06,75.24,75.04,75.22,12031.0,57.7071,57.8455,57.6918,57.8301,12031.0
2018-05-07 11:05:00,75.19,75.3,75.14,75.24,19420.0,57.8071,57.8917,57.7686,57.8455,19420.0
2018-05-07 11:10:00,75.25,75.35,75.23,75.31,14630.0,57.8532,57.9301,57.8378,57.8993,14630.0
2018-05-07 11:15:00,75.31,75.31,75.22,75.29,15874.0,57.8993,57.8993,57.8301,57.884,15874.0
2018-05-07 11:20:00,75.26,75.38,75.26,75.34,12414.0,57.8609,57.9532,57.8609,57.9224,12414.0
2018-05-07 11:25:00,75.32,75.41,75.27,75.32,9804.0,57.907,57.9762,57.8686,57.907,9804.0
2018-05-07 11:30:00,75.32,75.37,75.23,75.23,9944.0,57.907,57.9455,57.8378,57.8378,9944.0
2018-05-07 11:35:00,75.23,75.3,75.2,75.21,10406.0,57.8378,57.8917,57.8148,57.8225,10406.0
2018-05-07 11:40:00,75.22,75.26,75.2,75.2,5500.0,57.8301,57.8609,57.8148,57.8148,5500.0
2018-05-07 11:45:00,75.18,75.2,75.1,75.19,8878.0,57.7994,57.8148,57.7379,57.8071,8878.0
2018-05-07 11:50:00,75.2,75.22,75.13,75.14,8463.0,57.8148,57.8301,57.761,57.7686,8463.0
2018-05-07 11:55:00,75.12,75.19,75.09,75.17,9600.0,57.7533,57.8071,57.7302,57.7917,9600.0
2018-05-07 12:00:00,75.19,75.24,75.18,75.21,8268.0,57.8071,57.8455,57.7994,57.8225,8268.0
2018-05-07 12:05:00,75.2,75.21,75.16,75.18,16279.0,57.8148,57.8225,57.784,57.7994,16279.0
2018-05-07 12:10:00,75.18,75.28,75.16,75.25,26975.0,57.7994,57.8763,57.784,57.8532,26975.0
2018-05-07 12:15:00,75.27,75.27,75.18,75.22,10231.0,57.8686,57.8686,57.7994,57.8301,10231.0
2018-05-07 12:20:00,75.22,75.26,75.14,75.17,9504.0,57.8301,57.8609,57.7686,57.7917,9504.0
2018-05-07 12:25:00,75.17,75.25,75.16,75.23,12064.0,57.7917,57.8532,57.784,57.8378,12064.0
2018-05-07 12:30:00,75.23,75.26,75.17,75.2,9058.0,57.8378,57.8609,57.7917,57.8148,9058.0
2018-05-07 12:35:00,75.19,75.28,75.18,75.26,10778.0,57.8071,57.8763,57.7994,57.8609,10778.0
2018-05-07 12:40:00,75.26,75.26,75.17,75.17,9506.0,57.8609,57.8609,57.7917,57.7917,9506.0
2018-05-07 12:45:00,75.19,75.25,75.15,75.19,9075.0,57.8071,57.8532,57.7763,57.8071,9075.0
2018-05-07 12:50:00,75.19,75.21,75.16,75.19,5603.0,57.8071,57.8225,57.784,57.8071,5603.0
2018-05-07 12:55:00,75.17,75.2,75.14,75.19,18732.0,57.7917,57.8148,57.7686,57.8071,18732.0
2018-05-07 13:00:00,75.19,75.21,75.16,75.17,6514.0,57.8071,57.8225,57.784,57.7917,6514.0
2018-05-07 13:05:00,75.18,75.18,75.11,75.15,10043.0,57.7994,57.7994,57.7456,57.7763,10043.0
2018-05-07 13:10:00,75.17,75.21,75.16,75.21,6897.0,57.7917,57.8225,57.784,57.8225,6897.0
2018-05-07 13:15:00,75.21,75.25,75.19,75.23,10147.0,57.8225,57.8532,57.8071,57.8378,10147.0
2018-05-07 13:20:00,75.22,75.27,75.21,75.25,19967.0,57.8301,57.8686,57.8225,57.8532,19967.0
2018-05-07 13:25:00,75.26,75.27,75.24,75.25,8810.0,57.8609,57.8686,57.8455,57.8532,8810.0
2018-05-07 13:30:00,75.25,75.34,75.24,75.34,15204.0,57.8532,57.9224,57.8455,57.9224,15204.0
2018-05-07 13:35:00,75.33,75.34,75.24,75.29,9089.0,57.9147,57.9224,57.8455,57.884,9089.0
2018-05-07 13:40:00,75.3,75.36,75.3,75.34,6556.0,57.8917,57.9378,57.8917,57.9224,6556.0
2018-05-07 13:45:00,75.34,75.34,75.28,75.28,13270.0,57.9224,57.9224,57.8763,57.8763,13270.0
2018-05-07 13:50:00,75.27,75.3,75.24,75.26,7676.0,57.8686,57.8917,57.8455,57.8609,7676.0
2018-05-07 13:55:00,75.26,75.26,75.14,75.15,32021.0,57.8609,57.8609,57.7686,57.7763,32021.0
2018-05-07 14:00:00,75.13,75.17,75.09,75.15,13846.0,57.761,57.7917,57.7302,57.7763,13846.0
2018-05-07 14:05:00,75.16,75.26,75.15,75.26,9007.0,57.784,57.8609,57.7763,57.8609,9007.0
2018-05-07 14:10:00,75.26,75.32,75.19,75.31,29511.0,57.8609,57.907,57.8071,57.8993,29511.0
2018-05-07 14:15:00,75.28,75.38,75.25,75.37,30382.0,57.8763,57.9532,57.8532,57.9455,30382.0
2018-05-07 14:20:00,75.38,75.47,75.38,75.46,15715.0,57.9532,58.0224,57.9532,58.0147,15715.0
2018-05-07 14:25:00,75.45,75.48,75.42,75.46,16853.0,58.007,58.03,57.9839,58.0147,16853.0
2018-05-07 14:30:00,75.44,75.58,75.41,75.58,22830.0,57.9993,58.1069,57.9762,58.1069,22830.0
2018-05-07 14:35:00,75.58,75.62,75.53,75.53,12410.0,58.1069,58.1377,58.0685,58.0685,12410.0
2018-05-07 14:40:00,75.53,75.55,75.44,75.46,13809.0,58.0685,58.0839,57.9993,58.0147,13809.0
2018-05-07 14:45:00,75.45,75.56,75.44,75.51,14633.0,58.007,58.0915,57.9993,58.0531,14633.0
2018-05-07 14:50:00,75.51,75.53,75.42,75.43,13876.0,58.0531,58.0685,57.9839,57.9916,13876.0
2018-05-07 14:55:00,75.44,75.47,75.39,75.42,12170.0,57.9993,58.0224,57.9608,57.9839,12170.0
2018-05-07 15:00:00,75.42,75.55,75.4,75.55,21365.0,57.9839,58.0839,57.9685,58.0839,21365.0
2018-05-07 15:05:00,75.55,75.59,75.52,75.57,17832.0,58.0839,58.1146,58.0608,58.0992,17832.0
2018-05-07 15:10:00,75.58,75.61,75.38,75.4,21607.0,58.1069,58.13,57.9532,57.9685,21607.0
2018-05-07 15:15:00,75.4,75.5,75.36,75.45,16454.0,57.9685,58.0454,57.9378,58.007,16454.0
2018-05-07 15:20:00,75.44,75.45,75.35,75.41,13975.0,57.9993,58.007,57.9301,57.9762,13975.0
2018-05-07 15:25:00,75.4,75.47,75.36,75.42,16242.0,57.9685,58.0224,57.9378,57.9839,16242.0
2018-05-07 15:30:00,75.4,75.56,75.4,75.52,28910.0,57.9685,58.0915,57.9685,58.0608,28910.0
2018-05-07 15:35:00,75.53,75.54,75.46,75.49,24548.0,58.0685,58.0762,58.0147,58.0377,24548.0
2018-05-07 15:40:00,75.47,75.57,75.46,75.49,29390.0,58.0224,58.0992,58.0147,58.0377,29390.0
2018-05-07 15:45:00,75.49,75.56,75.41,75.5,30585.0,58.0377,58.0915,57.9762,58.0454,30585.0
2018-05-07 15:50:00,75.51,75.51,75.43,75.5,38877.0,58.0531,58.0531,57.9916,58.0454,38877.0
2018-05-07 15:55:00,75.5,75.54,75.49,75.51,84768.0,58.0454,58.0762,58.0377,58.0531,84768.0
2018-05-08 09:30:00,75.37,75.79,75.24,75.77,33369.0,57.9455,58.2684,57.8455,58.253,33369.0
2018-05-08 09:35:00,75.8,75.87,75.59,75.72,20056.0,58.2761,58.3299,58.1146,58.2146,20056.0
2018-05-08 09:40:00,75.74,75.88,75.63,75.71,10998.0,58.2299,58.3376,58.1454,58.2069,10998.0
2018-05-08 09:45:00,75.71,75.82,75.54,75.54,17650.0,58.2069,58.2914,58.0762,58.0762,17650.0
2018-05-08 09:50:00,75.54,75.87,75.54,75.76,19106.0,58.0762,58.3299,58.0762,58.2453,19106.0
2018-05-08 09:55:00,75.73,75.76,75.52,75.55,16707.0,58.2222,58.2453,58.0608,58.0839,16707.0
2018-05-08 10:00:00,75.56,75.56,75.4,75.47,16453.0,58.0915,58.0915,57.9685,58.0224,16453.0
2018-05-08 10:05:00,75.45,75.71,75.4,75.66,17029.0,58.007,58.2069,57.9685,58.1684,17029.0
2018-05-08 10:10:00,75.66,75.66,75.5,75.52,11660.0,58.1684,58.1684,58.0454,58.0608,11660.0
2018-05-08 10:15:00,75.5,75.52,75.41,75.48,21018.0,58.0454,58.0608,57.9762,58.03,21018.0
2018-05-08 10:20:00,75.47,75.5,75.38,75.4,23525.0,58.0224,58.0454,57.9532,57.9685,23525.0
2018-05-08 10:25:00,75.41,75.53,75.33,75.39,15697.0,57.9762,58.0685,57.9147,57.9608,15697.0
2018-05-08 10:30:00,75.39,75.39,75.32,75.35,27260.0,57.9608,57.9608,57.907,57.9301,27260.0
2018-05-08 10:35:00,75.35,75.41,75.3,75.39,33369.0,57.9301,57.9762,57.8917,57.9608,33369.0
2018-05-08 10:40:00,75.39,75.42,75.34,75.36,12750.0,57.9608,57.9839,57.9224,57.9378,12750.0
2018-05-08 10:45:00,75.33,75.34,75.2,75.24,12058.0,57.9147,57.9224,57.8148,57.8455,12058.0
2018-05-08 10:50:00,75.25,75.38,75.23,75.36,21100.0,57.8532,57.9532,57.8378,57.9378,21100.0
2018-05-08 10:55:00,75.36,75.4,75.31,75.31,23310.0,57.9378,57.9685,57.8993,57.8993,23310.0
2018-05-08 11:00:00,75.3,75.33,75.25,75.29,14525.0,57.8917,57.9147,57.8532,57.884,14525.0
2018-05-08 11:05:00,75.3,75.34,75.26,75.31,17894.0,57.8917,57.9224,57.8609,57.8993,17894.0
2018-05-08 11:10:00,75.32,75.49,75.31,75.41,42847.0,57.907,58.0377,57.8993,57.9762,42847.0
2018-05-08 11:15:00,75.4,75.59,75.4,75.52,54400.0,57.9685,58.1146,57.9685,58.0608,54400.0
2018-05-08 11:20:00,75.52,75.66,75.51,75.56,60124.0,58.0608,58.1684,58.0531,58.0915,60124.0
2018-05-08 11:25:00,75.57,75.59,75.52,75.55,22474.0,58.0992,58.1146,58.0608,58.0839,22474.0
2018-05-08 11:30:00,75.55,75.6,75.4,75.4,14614.0,58.0839,58.1223,57.9685,57.9685,14614.0
2018-05-08 11:35:00,75.4,75.48,75.2,75.21,19876.0,57.9685,58.03,57.8148,57.8225,19876.0
2018-05-08 11:40:00,75.17,75.25,75.15,75.22,28422.0,57.7917,57.8532,57.7763,57.8301,28422.0
2018-05-08 11:45:00,75.22,75.34,75.17,75.34,22850.0,57.8301,57.9224,57.7917,57.9224,22850.0
2018-05-08 11:50:00,75.35,75.55,75.34,75.42,24220.0,57.9301,58.0839,57.9224,57.9839,24220.0
2018-05-08 11:55:00,75.4,75.49,75.39,75.39,8172.0,57.9685,58.0377,57.9608,57.9608,8172.0
2018-05-08 12:00:00,75.39,75.43,75.3,75.35,6741.0,57.9608,57.9916,57.8917,57.9301,6741.0
2018-05-08 12:05:00,75.36,75.5,75.3,75.5,9360.0,57.9378,58.0454,57.8917,58.0454,9360.0
2018-05-08 12:10:00,75.5,75.52,75.45,75.46,6876.0,58.0454,58.0608,58.007,58.0147,6876.0
2018-05-08 12:15:00,75.45,75.52,75.38,75.42,10529.0,58.007,58.0608,57.9532,57.9839,10529.0
2018-05-08 12:20:00,75.42,75.43,75.24,75.35,19699.0,57.9839,57.9916,57.8455,57.9301,19699.0
2018-05-08 12:25:00,75.35,75.35,75.28,75.28,6455.0,57.9301,57.9301,57.8763,57.8763,6455.0
2018-05-08 12:30:00,75.29,75.3,75.18,75.23,26941.0,57.884,57.8917,57.7994,57.8378,26941.0
2018-05-08 12:35:00,75.21,75.32,75.19,75.27,8286.0,57.8225,57.907,57.8071,57.8686,8286.0
2018-05-08 12:40:00,75.27,75.3,75.2,75.3,7128.0,57.8686,57.8917,57.8148,57.8917,7128.0
2018-05-08 12:45:00,75.3,75.3,75.21,75.23,6301.0,57.8917,57.8917,57.8225,57.8378,6301.0
2018-05-08 12:50:00,75.22,75.22,75.06,75.06,17834.0,57.8301,57.8301,57.7071,57.7071,17834.0
2018-05-08 12:55:00,75.09,75.11,75.0,75.09,8911.0,57.7302,57.7456,57.661,57.7302,8911.0
2018-05-08 13:00:00,75.13,75.24,75.08,75.24,5201.0,57.761,57.8455,57.7225,57.8455,5201.0
2018-05-08 13:05:00,75.25,75.31,75.25,75.29,5302.0,57.8532,57.8993,57.8532,57.884,5302.0
2018-05-08 13:10:00,75.28,75.32,75.25,75.3,7580.0,57.8763,57.907,57.8532,57.8917,7580.0
2018-05-08 13:15:00,75.3,75.34,75.26,75.34,3493.0,57.8917,57.9224,57.8609,57.9224,3493.0
2018-05-08 13:20:00,75.34,75.39,75.34,75.35,7371.0,57.9224,57.9608,57.9224,57.9301,7371.0
2018-05-08 13:25:00,75.35,75.49,75.35,75.47,6039.0,57.9301,58.0377,57.9301,58.0224,6039.0
2018-05-08 13:30:00,75.48,75.49,75.45,75.49,3495.0,58.03,58.0377,58.007,58.0377,3495.0
2018-05-08 13:35:00,75.48,75.53,75.47,75.49,11340.0,58.03,58.0685,58.0224,58.0377,11340.0
2018-05-08 13:40:00,75.5,75.52,75.48,75.48,8446.0,58.0454,58.0608,58.03,58.03,8446.0
2018-05-08 13:45:00,75.49,75.51,75.47,75.47,12803.0,58.0377,58.0531,58.0224,58.0224,12803.0
2018-05-08 13:50:00,75.47,75.65,75.47,75.61,10202.0,58.0224,58.1607,58.0224,58.13,10202.0
2018-05-08 13:55:00,75.6,75.6,75.48,75.52,7748.0,58.1223,58.1223,58.03,58.0608,7748.0
2018-05-08 14:00:00,75.53,75.63,75.53,75.61,9905.0,58.0685,58.1454,58.0685,58.13,9905.0
2018-05-08 14:05:00,75.6,75.62,75.57,75.59,6836.0,58.1223,58.1377,58.0992,58.1146,6836.0
2018-05-08 14:10:00,75.56,75.61,75.45,75.5,10763.0,58.0915,58.13,58.007,58.0454,10763.0
2018-05-08 14:15:00,75.51,75.53,75.44,75.53,7917.0,58.0531,58.0685,57.9993,58.0685,7917.0
2018-05-08 14:20:00,75.54,75.63,75.47,75.63,11796.0,58.0762,58.1454,58.0224,58.1454,11796.0
2018-05-08 14:25:00,75.64,75.73,75.56,75.59,8831.0,58.153,58.2222,58.0915,58.1146,8831.0
2018-05-08 14:30:00,75.58,75.61,75.5,75.61,10239.0,58.1069,58.13,58.0454,58.13,10239.0
2018-05-08 14:35:00,75.6,75.65,75.48,75.48,7556.0,58.1223,58.1607,58.03,58.03,7556.0
2018-05-08 14:40:00,75.46,75.46,75.29,75.43,23008.0,58.0147,58.0147,57.884,57.9916,23008.0
2018-05-08 14:45:00,75.43,75.52,75.43,75.49,11372.0,57.9916,58.0608,57.9916,58.0377,11372.0
2018-05-08 14:50:00,75.5,75.63,75.48,75.59,10383.0,58.0454,58.1454,58.03,58.1146,10383.0
2018-05-08 14:55:00,75.6,75.67,75.54,75.54,9513.0,58.1223,58.1761,58.0762,58.0762,9513.0
2018-05-08 15:00:00,75.53,75.66,75.44,75.66,13341.0,58.0685,58.1684,57.9993,58.1684,13341.0
2018-05-08 15:05:00,75.68,75.7,75.65,75.66,16228.0,58.1838,58.1992,58.1607,58.1684,16228.0
2018-05-08 15:10:00,75.66,75.78,75.6,75.74,16286.0,58.1684,58.2607,58.1223,58.2299,16286.0
2018-05-08 15:15:00,75.74,75.76,75.67,75.7,11243.0,58.2299,58.2453,58.1761,58.1992,11243.0
2018-05-08 15:20:00,75.72,75.75,75.67,75.68,21832.0,58.2146,58.2376,58.1761,58.1838,21832.0
2018-05-08 15:25:00,75.69,75.69,75.62,75.66,13410.0,58.1915,58.1915,58.1377,58.1684,13410.0
2018-05-08 15:30:00,75.66,75.71,75.62,75.67,40058.0,58.1684,58.2069,58.1377,58.1761,40058.0
2018-05-08 15:35:00,75.67,75.7,75.63,75.66,30750.0,58.1761,58.1992,58.1454,58.1684,30750.0
2018-05-08 15:40:00,75.66,75.7,75.64,75.64,36519.0,58.1684,58.1992,58.153,58.153,36519.0
2018-05-08 15:45:00,75.65,75.71,75.6,75.6,48407.0,58.1607,58.2069,58.1223,58.1223,48407.0
2018-05-08 15:50:00,75.61,75.66,75.49,75.56,99965.0,58.13,58.1684,58.0377,58.0915,99965.0
2018-05-08 15:55:00,75.56,75.63,75.55,75.63,123886.0,58.0915,58.1454,58.0839,58.1454,123886.0
2018-05-09 09:30:00,75.72,76.15,75.42,76.05,34165.0,58.2146,58.5451,57.9839,58.4683,34165.0
2018-05-09 09:35:00,76.06,76.3,76.05,76.22,27834.0,58.476,58.6605,58.4683,58.599,27834.0
2018-05-09 09:40:00,76.25,76.51,76.22,76.43,17817.0,58.622,58.8219,58.599,58.7604,17817.0
2018-05-09 09:45:00,76.43,76.52,76.2,76.21,13641.0,58.7604,58.8296,58.5836,58.5913,13641.0
2018-05-09 09:50:00,76.23,76.34,76.22,76.33,8860.0,58.6066,58.6912,58.599,58.6835,8860.0
2018-05-09 09:55:00,76.34,76.37,76.22,76.37,19148.0,58.6912,58.7143,58.599,58.7143,19148.0
2018-05-09 10:00:00,76.36,76.38,76.18,76.21,32863.0,58.7066,58.722,58.5682,58.5913,32863.0
2018-05-09 10:05:00,76.2,76.22,75.94,76.03,23085.0,58.5836,58.599,58.3837,58.4529,23085.0
2018-05-09 10:10:00,75.99,76.08,75.88,75.97,10808.0,58.4221,58.4913,58.3376,58.4068,10808.0
2018-05-09 10:15:00,75.97,76.01,75.77,75.77,15800.0,58.4068,58.4375,58.253,58.253,15800.0
2018-05-09 10:20:00,75.76,75.79,75.6,75.66,22528.0,58.2453,58.2684,58.1223,58.1684,22528.0
2018-05-09 10:25:00,75.63,75.63,75.38,75.39,23506.0,58.1454,58.1454,57.9532,57.9608,23506.0
2018-05-09 10:30:00,75.41,75.46,75.19,75.2,35706.0,57.9762,58.0147,57.8071,57.8148,35706.0
2018-05-09 10:35:00,75.2,75.33,75.07,75.08,21119.0,57.8148,57.9147,57.7148,57.7225,21119.0
2018-05-09 10:40:00,75.07,75.33,75.07,75.22,18168.0,57.7148,57.9147,57.7148,57.8301,18168.0
2018-05-09 10:45:00,75.19,75.35,75.16,75.28,18465.0,57.8071,57.9301,57.784,57.8763,18465.0
2018-05-09 10:50:00,75.29,75.34,75.19,75.26,33225.0,57.884,57.9224,57.8071,57.8609,33225.0
2018-05-09 10:55:00,75.26,75.28,75.12,75.15,35350.0,57.8609,57.8763,57.7533,57.7763,35350.0
2018-05-09 11:00:00,75.16,75.29,75.16,75.21,33300.0,57.784,57.884,57.784,57.8225,33300.0
2018-05-09 11:05:00,75.21,75.24,75.17,75.2,19524.0,57.8225,57.8455,57.7917,57.8148,19524.0
2018-05-09 11:10:00,75.18,75.28,75.15,75.2,16632.0,57.7994,57.8763,57.7763,57.8148,16632.0
2018-05-09 11:15:00,75.2,75.46,75.19,75.44,12161.0,57.8148,58.0147,57.8071,57.9993,12161.0
2018-05-09 11:20:00,75.45,75.59,75.45,75.53,19812.0,58.007,58.1146,58.007,58.0685,19812.0
2018-05-09 11:25:00,75.54,75.56,75.48,75.51,15401.0,58.0762,58.0915,58.03,58.0531,15401.0
2018-05-09 11:30:00,75.49,75.53,75.45,75.51,7825.0,58.0377,58.0685,58.007,58.0531,7825.0
2018-05-09 11:35:00,75.53,75.54,75.39,75.42,6900.0,58.0685,58.0762,57.9608,57.9839,6900.0
2018-05-09 11:40:00,75.43,75.53,75.43,75.47,7638.0,57.9916,58.0685,57.9916,58.0224,7638.0
2018-05-09 11:45:00,75.47,75.51,75.35,75.49,9501.0,58.0224,58.0531,57.9301,58.0377,9501.0
2018-05-09 11:50:00,75.49,75.52,75.46,75.48,12409.0,58.0377,58.0608,58.0147,58.03,12409.0
2018-05-09 11:55:00,75.5,75.51,75.44,75.51,9050.0,58.0454,58.0531,57.9993,58.0531,9050.0
2018-05-09 12:00:00,75.52,75.63,75.47,75.54,18600.0,58.0608,58.1454,58.0224,58.0762,18600.0
2018-05-09 12:05:00,75.55,75.63,75.54,75.59,12090.0,58.0839,58.1454,58.0762,58.1146,12090.0
2018-05-09 12:10:00,75.59,75.61,75.52,75.52,14000.0,58.1146,58.13,58.0608,58.0608,14000.0
2018-05-09 12:15:00,75.55,75.61,75.55,75.57,43000.0,58.0839,58.13,58.0839,58.0992,43000.0
2018-05-09 12:20:00,75.56,75.76,75.56,75.69,22166.0,58.0915,58.2453,58.0915,58.1915,22166.0
2018-05-09 12:25:00,75.69,75.8,75.63,75.8,18326.0,58.1915,58.2761,58.1454,58.2761,18326.0
2018-05-09 12:30:00,75.81,75.94,75.81,75.94,17038.0,58.2837,58.3837,58.2837,58.3837,17038.0
2018-05-09 12:35:00,75.94,75.95,75.88,75.9,13800.0,58.3837,58.3914,58.3376,58.3529,13800.0
2018-05-09 12:40:00,75.9,76.0,75.87,76.0,25061.0,58.3529,58.4298,58.3299,58.4298,25061.0
2018-05-09 12:45:00,76.0,76.14,76.0,76.12,13007.0,58.4298,58.5375,58.4298,58.5221,13007.0
2018-05-09 12:50:00,76.14,76.14,76.05,76.06,12187.0,58.5375,58.5375,58.4683,58.476,12187.0
2018-05-09 12:55:00,76.09,76.11,76.06,76.1,7081.0,58.499,58.5144,58.476,58.5067,7081.0
2018-05-09 13:00:00,76.1,76.19,76.08,76.16,15421.0,58.5067,58.5759,58.4913,58.5528,15421.0
2018-05-09 13:05:00,76.16,76.21,76.11,76.17,24741.0,58.5528,58.5913,58.5144,58.5605,24741.0
2018-05-09 13:10:00,76.19,76.19,76.1,76.12,5631.0,58.5759,58.5759,58.5067,58.5221,5631.0
2018-05-09 13:15:00,76.14,76.15,76.01,76.02,16340.0,58.5375,58.5451,58.4375,58.4452,16340.0
2018-05-09 13:20:00,76.03,76.13,76.02,76.11,9476.0,58.4529,58.5298,58.4452,58.5144,9476.0
2018-05-09 13:25:00,76.11,76.17,76.1,76.16,7508.0,58.5144,58.5605,58.5067,58.5528,7508.0
2018-05-09 13:30:00,76.16,76.2,76.15,76.2,7758.0,58.5528,58.5836,58.5451,58.5836,7758.0
2018-05-09 13:35:00,76.19,76.19,76.11,76.12,10203.0,58.5759,58.5759,58.5144,58.5221,10203.0
2018-05-09 13:40:00,76.13,76.19,76.12,76.17,8407.0,58.5298,58.5759,58.5221,58.5605,8407.0
2018-05-09 13:45:00,76.18,76.23,76.16,76.19,19920.0,58.5682,58.6066,58.5528,58.5759,19920.0
2018-05-09 13:50:00,76.2,76.23,76.19,76.2,7199.0,58.5836,58.6066,58.5759,58.5836,7199.0
2018-05-09 13:55:00,76.22,76.22,76.18,76.2,10695.0,58.599,58.599,58.5682,58.5836,10695.0
2018-05-09 14:00:00,76.21,76.22,76.14,76.15,8834.0,58.5913,58.599,58.5375,58.5451,8834.0
2018-05-09 14:05:00,76.16,76.17,76.09,76.13,6240.0,58.5528,58.5605,58.499,58.5298,6240.0
2018-05-09 14:10:00,76.13,76.16,76.09,76.11,16250.0,58.5298,58.5528,58.499,58.5144,16250.0
2018-05-09 14:15:00,76.13,76.18,76.08,76.1,5800.0,58.5298,58.5682,58.4913,58.5067,5800.0
2018-05-09 14:20:00,76.11,76.13,76.05,76.08,7158.0,58.5144,58.5298,58.4683,58.4913,7158.0
2018-05-09 14:25:00,76.08,76.08,76.0,76.03,10070.0,58.4913,58.4913,58.4298,58.4529,10070.0
2018-05-09 14:30:00,76.05,76.09,76.03,76.08,15439.0,58.4683,58.499,58.4529,58.4913,15439.0
2018-05-09 14:35:00,76.08,76.09,76.03,76.03,8086.0,58.4913,58.499,58.4529,58.4529,8086.0
2018-05-09 14:40:00,76.04,76.06,76.0,76.01,20371.0,58.4606,58.476,58.4298,58.4375,20371.0
2018-05-09 14:45:00,76.01,76.05,76.0,76.05,12912.0,58.4375,58.4683,58.4298,58.4683,12912.0
2018-05-09 14:50:00,76.05,76.09,75.98,75.98,15175.0,58.4683,58.499,58.4144,58.4144,15175.0
2018-05-09 14:55:00,75.99,76.04,75.98,76.0,11523.0,58.4221,58.4606,58.4144,58.4298,11523.0
2018-05-09 15:00:00,76.0,76.04,75.99,76.01,13572.0,58.4298,58.4606,58.4221,58.4375,13572.0
2018-05-09 15:05:00,76.01,76.07,76.01,76.05,20476.0,58.4375,58.4836,58.4375,58.4683,20476.0
2018-05-09 15:10:00,76.04,76.07,76.02,76.02,17975.0,58.4606,58.4836,58.4452,58.4452,17975.0
2018-05-09 15:15:00,76.04,76.07,75.96,76.05,20813.0,58.4606,58.4836,58.3991,58.4683,20813.0
2018-05-09 15:20:00,76.05,76.1,76.05,76.06,10621.0,58.4683,58.5067,58.4683,58.476,10621.0
2018-05-09 15:25:00,76.07,76.07,76.03,76.06,11011.0,58.4836,58.4836,58.4529,58.476,11011.0
2018-05-09 15:30:00,76.06,76.14,76.05,76.07,21897.0,58.476,58.5375,58.4683,58.4836,21897.0
2018-05-09 15:35:00,76.08,76.11,76.05,76.07,20488.0,58.4913,58.5144,58.4683,58.4836,20488.0
2018-05-09 15:40:00,76.07,76.15,76.02,76.11,35732.0,58.4836,58.5451,58.4452,58.5144,35732.0
2018-05-09 15:45:00,76.12,76.19,76.1,76.13,39394.0,58.5221,58.5759,58.5067,58.5298,39394.0
2018-05-09 15:50:00,76.13,76.18,76.11,76.17,41735.0,58.5298,58.5682,58.5144,58.5605,41735.0
2018-05-09 15:55:00,76.17,76.25,76.15,76.23,78789.0,58.5605,58.622,58.5451,58.6066,78789.0
2018-05-10 09:30:00,76.67,76.97,76.57,76.72,36550.0,58.9449,59.1756,58.868,58.9834,36550.0
2018-05-10 09:35:00,76.72,76.94,76.7,76.84,41185.0,58.9834,59.1525,58.968,59.0756,41185.0
2018-05-10 09:40:00,76.84,76.9,76.65,76.85,15482.0,59.0756,59.1218,58.9296,59.0833,15482.0
2018-05-10 09:45:00,76.87,76.89,76.64,76.69,20560.0,59.0987,59.1141,58.9219,58.9603,20560.0
2018-05-10 09:50:00,76.69,76.72,76.44,76.55,30958.0,58.9603,58.9834,58.7681,58.8527,30958.0
2018-05-10 09:55:00,76.56,76.69,76.47,76.65,39675.0,58.8604,58.9603,58.7912,58.9296,39675.0
2018-05-10 10:00:00,76.65,76.65,76.33,76.41,22747.0,58.9296,58.9296,58.6835,58.745,22747.0
2018-05-10 10:05:00,76.39,76.41,76.3,76.32,32085.0,58.7297,58.745,58.6605,58.6758,32085.0
2018-05-10 10:10:00,76.34,76.38,76.21,76.38,36390.0,58.6912,58.722,58.5913,58.722,36390.0
2018-05-10 10:15:00,76.37,76.37,76.13,76.15,19861.0,58.7143,58.7143,58.5298,58.5451,19861.0
2018-05-10 10:20:00,76.15,76.15,75.93,75.96,17232.0,58.5451,58.5451,58.376,58.3991,17232.0
2018-05-10 10:25:00,75.96,76.22,75.96,76.22,38328.0,58.3991,58.599,58.3991,58.599,38328.0
2018-05-10 10:30:00,76.22,76.64,76.2,76.55,75982.0,58.599,58.9219,58.5836,58.8527,75982.0
2018-05-10 10:35:00,76.54,76.93,76.53,76.87,61416.0,58.845,59.1448,58.8373,59.0987,61416.0
2018-05-10 10:40:00,76.88,76.88,76.64,76.64,27521.0,59.1064,59.1064,58.9219,58.9219,27521.0
2018-05-10 10:45:00,76.61,76.72,76.54,76.58,25291.0,58.8988,58.9834,58.845,58.8757,25291.0
2018-05-10 10:50:00,76.6,76.74,76.59,76.73,32882.0,58.8911,58.9987,58.8834,58.9911,32882.0
2018-05-10 10:55:00,76.75,76.83,76.66,76.8,37551.0,59.0064,59.0679,58.9372,59.0449,37551.0
2018-05-10 11:00:00,76.81,76.82,76.65,76.67,29487.0,59.0526,59.0602,58.9296,58.9449,29487.0
2018-05-10 11:05:00,76.68,76.76,76.65,76.66,18290.0,58.9526,59.0141,58.9296,58.9372,18290.0
2018-05-10 11:10:00,76.66,76.76,76.65,76.72,10140.0,58.9372,59.0141,58.9296,58.9834,10140.0
2018-05-10 11:15:00,76.72,76.74,76.65,76.72,12752.0,58.9834,58.9987,58.9296,58.9834,12752.0
2018-05-10 11:20:00,76.72,76.73,76.64,76.66,15380.0,58.9834,58.9911,58.9219,58.9372,15380.0
2018-05-10 11:25:00,76.66,76.68,76.63,76.64,8800.0,58.9372,58.9526,58.9142,58.9219,8800.0
2018-05-10 11:30:00,76.65,76.65,76.48,76.61,28568.0,58.9296,58.9296,58.7989,58.8988,28568.0
2018-05-10 11:35:00,76.6,76.8,76.57,76.78,33660.0,58.8911,59.0449,58.868,59.0295,33660.0
2018-05-10 11:40:00,76.78,76.79,76.62,76.68,10104.0,59.0295,59.0372,58.9065,58.9526,10104.0
2018-05-10 11:45:00,76.68,76.83,76.66,76.8,20312.0,58.9526,59.0679,58.9372,59.0449,20312.0
2018-05-10 11:50:00,76.81,76.81,76.74,76.75,15187.0,59.0526,59.0526,58.9987,59.0064,15187.0
2018-05-10 11:55:00,76.74,76.82,76.71,76.76,10855.0,58.9987,59.0602,58.9757,59.0141,10855.0
2018-05-10 12:00:00,76.76,76.86,76.69,76.85,12835.0,59.0141,59.091,58.9603,59.0833,12835.0
2018-05-10 12:05:00,76.85,76.86,76.8,76.81,10407.0,59.0833,59.091,59.0449,59.0526,10407.0
2018-05-10 12:10:00,76.82,76.94,76.78,76.8,15789.0,59.0602,59.1525,59.0295,59.0449,15789.0
2018-05-10 12:15:00,76.8,76.86,76.8,76.85,14166.0,59.0449,59.091,59.0449,59.0833,14166.0
2018-05-10 12:20:00,76.85,76.86,76.67,76.68,24669.0,59.0833,59.091,58.9449,58.9526,24669.0
2018-05-10 12:25:00,76.69,76.77,76.67,76.74,8746.0,58.9603,59.0218,58.9449,58.9987,8746.0
2018-05-10 12:30:00,76.72,76.8,76.7,76.8,9774.0,58.9834,59.0449,58.968,59.0449,9774.0
2018-05-10 12:35:00,76.82,76.85,76.76,76.82,16838.0,59.0602,59.0833,59.0141,59.0602,16838.0
2018-05-10 12:40:00,76.82,76.83,76.79,76.8,13373.0,59.0602,59.0679,59.0372,59.0449,13373.0
2018-05-10 12:45:00,76.8,76.82,76.74,76.76,16766.0,59.0449,59.0602,58.9987,59.0141,16766.0
2018-05-10 12:50:00,76.78,76.78,76.69,76.73,7699.0,59.0295,59.0295,58.9603,58.9911,7699.0
2018-05-10 12:55:00,76.74,76.76,76.64,76.64,7055.0,58.9987,59.0141,58.9219,58.9219,7055.0
2018-05-10 13:00:00,76.65,76.69,76.64,76.67,9463.0,58.9296,58.9603,58.9219,58.9449,9463.0
2018-05-10 13:05:00,76.67,76.68,76.62,76.68,6689.0,58.9449,58.9526,58.9065,58.9526,6689.0
2018-05-10 13:10:00,76.69,76.7,76.6,76.64,16907.0,58.9603,58.968,58.8911,58.9219,16907.0
2018-05-10 13:15:00,76.65,76.69,76.62,76.65,12099.0,58.9296,58.9603,58.9065,58.9296,12099.0
2018-05-10 13:20:00,76.64,76.69,76.58,76.59,45094.0,58.9219,58.9603,58.8757,58.8834,45094.0
2018-05-10 13:25:00,76.6,76.6,76.53,76.54,13188.0,58.8911,58.8911,58.8373,58.845,13188.0
2018-05-10 13:30:00,76.55,76.58,76.49,76.55,12330.0,58.8527,58.8757,58.8065,58.8527,12330.0
2018-05-10 13:35:00,76.53,76.57,76.49,76.51,11893.0,58.8373,58.868,58.8065,58.8219,11893.0
2018-05-10 13:40:00,76.52,76.57,76.48,76.55,26619.0,58.8296,58.868,58.7989,58.8527,26619.0
2018-05-10 13:45:00,76.54,76.56,76.45,76.5,46160.0,58.845,58.8604,58.7758,58.8142,46160.0
2018-05-10 13:50:00,76.51,76.57,76.49,76.52,53559.0,58.8219,58.868,58.8065,58.8296,53559.0
2018-05-10 13:55:00,76.52,76.57,76.51,76.53,21348.0,58.8296,58.868,58.8219,58.8373,21348.0
2018-05-10 14:00:00,76.53,76.62,76.46,76.61,19633.0,58.8373,58.9065,58.7835,58.8988,19633.0
2018-05-10 14:05:00,76.6,76.72,76.59,76.72,9634.0,58.8911,58.9834,58.8834,58.9834,9634.0
2018-05-10 14:10:00,76.71,76.84,76.71,76.81,12014.0,58.9757,59.0756,58.9757,59.0526,12014.0
2018-05-10 14:15:00,76.81,76.88,76.8,76.88,15431.0,59.0526,59.1064,59.0449,59.1064,15431.0
2018-05-10 14:20:00,76.89,76.94,76.84,76.85,16778.0,59.1141,59.1525,59.0756,59.0833,16778.0
2018-05-10 14:25:00,76.85,76.86,76.82,76.86,7216.0,59.0833,59.091,59.0602,59.091,7216.0
2018-05-10 14:30:00,76.86,76.87,76.79,76.79,14934.0,59.091,59.0987,59.0372,59.0372,14934.0
2018-05-10 14:35:00,76.78,76.79,76.69,76.72,6000.0,59.0295,59.0372,58.9603,58.9834,6000.0
2018-05-10 14:40:00,76.7,76.81,76.63,76.8,16250.0,58.968,59.0526,58.9142,59.0449,16250.0
2018-05-10 14:45:00,76.81,76.92,76.81,76.89,16388.0,59.0526,59.1371,59.0526,59.1141,16388.0
2018-05-10 14:50:00,76.9,76.91,76.82,76.85,19670.0,59.1218,59.1294,59.0602,59.0833,19670.0
2018-05-10 14:55:00,76.85,76.9,76.85,76.9,10113.0,59.0833,59.1218,59.0833,59.1218,10113.0
2018-05-10 15:00:00,76.91,76.95,76.79,76.81,19362.0,59.1294,59.1602,59.0372,59.0526,19362.0
2018-05-10 15:05:00,76.81,76.86,76.75,76.82,14569.0,59.0526,59.091,59.0064,59.0602,14569.0
2018-05-10 15:10:00,76.83,76.83,76.75,76.77,17239.0,59.0679,59.0679,59.0064,59.0218,17239.0
2018-05-10 15:15:00,76.78,76.84,76.78,76.8,12577.0,59.0295,59.0756,59.0295,59.0449,12577.0
2018-05-10 15:20:00,76.8,76.81,76.72,76.73,12061.0,59.0449,59.0526,58.9834,58.9911,12061.0
2018-05-10 15:25:00,76.73,76.77,76.69,76.76,23482.0,58.9911,59.0218,58.9603,59.0141,23482.0
2018-05-10 15:30:00,76.76,76.8,76.72,76.77,28839.0,59.0141,59.0449,58.9834,59.0218,28839.0
2018-05-10 15:35:00,76.77,76.78,76.73,76.75,19849.0,59.0218,59.0295,58.9911,59.0064,19849.0
2018-05-10 15:40:00,76.75,76.76,76.73,76.75,33140.0,59.0064,59.0141,58.9911,59.0064,33140.0
2018-05-10 15:45:00,76.75,76.79,76.73,76.75,57459.0,59.0064,59.0372,58.9911,59.0064,57459.0
2018-05-10 15:50:00,76.74,76.81,76.74,76.76,43077.0,58.9987,59.0526,58.9987,59.0141,43077.0
2018-05-10 15:55:00,76.76,76.86,76.72,76.82,112043.0,59.0141,59.091,58.9834,59.0602,112043.0
2018-05-11 09:30:00,76.52,76.74,76.21,76.72,38384.0,58.8296,58.9987,58.5913,58.9834,38384.0
2018-05-11 09:35:00,76.79,76.98,76.72,76.94,9999.0,59.0372,59.1833,58.9834,59.1525,9999.0
2018-05-11 09:40:00,76.98,77.55,76.98,77.55,27672.0,59.1833,59.6215,59.1833,59.6215,27672.0
2018-05-11 09:45:00,77.55,77.95,77.53,77.54,46326.0,59.6215,59.929,59.6061,59.6138,46326.0
2018-05-11 09:50:00,77.57,77.79,77.39,77.68,38814.0,59.6369,59.806,59.4985,59.7214,38814.0
2018-05-11 09:55:00,77.69,77.76,77.63,77.71,15342.0,59.7291,59.7829,59.683,59.7445,15342.0
2018-05-11 10:00:00,77.74,77.76,77.5,77.67,19703.0,59.7676,59.7829,59.583,59.7137,19703.0
2018-05-11 10:05:00,77.68,77.82,77.54,77.79,41604.0,59.7214,59.8291,59.6138,59.806,41604.0
2018-05-11 10:10:00,77.79,78.04,77.72,78.02,52304.0,59.806,59.9982,59.7522,59.9828,52304.0
2018-05-11 10:15:00,78.02,78.17,77.94,78.17,23480.0,59.9828,60.0981,59.9213,60.0981,23480.0
2018-05-11 10:20:00,78.17,78.27,78.13,78.17,34310.0,60.0981,60.175,60.0674,60.0981,34310.0
2018-05-11 10:25:00,78.17,78.27,78.07,78.26,30523.0,60.0981,60.175,60.0213,60.1673,30523.0
2018-05-11 10:30:00,78.21,78.24,77.93,78.1,40940.0,60.1289,60.152,59.9136,60.0443,40940.0
2018-05-11 10:35:00,78.1,78.17,77.82,77.82,37978.0,60.0443,60.0981,59.8291,59.8291,37978.0
2018-05-11 10:40:00,77.84,77.84,77.7,77.79,41402.0,59.8444,59.8444,59.7368,59.806,41402.0
2018-05-11 10:45:00,77.81,77.92,77.71,77.86,44178.0,59.8214,59.9059,59.7445,59.8598,44178.0
2018-05-11 10:50:00,77.88,77.88,77.61,77.63,11882.0,59.8752,59.8752,59.6676,59.683,11882.0
2018-05-11 10:55:00,77.65,77.88,77.62,77.84,13117.0,59.6984,59.8752,59.6753,59.8444,13117.0
2018-05-11 11:00:00,77.83,77.83,77.74,77.81,10762.0,59.8368,59.8368,59.7676,59.8214,10762.0
2018-05-11 11:05:00,77.81,77.81,77.63,77.65,10545.0,59.8214,59.8214,59.683,59.6984,10545.0
2018-05-11 11:10:00,77.62,77.75,77.62,77.7,8130.0,59.6753,59.7752,59.6753,59.7368,8130.0
2018-05-11 11:15:00,77.71,77.77,77.65,77.67,41978.0,59.7445,59.7906,59.6984,59.7137,41978.0
2018-05-11 11:20:00,77.68,77.88,77.66,77.78,41179.0,59.7214,59.8752,59.7061,59.7983,41179.0
2018-05-11 11:25:00,77.79,77.81,77.7,77.76,14903.0,59.806,59.8214,59.7368,59.7829,14903.0
2018-05-11 11:30:00,77.79,77.86,77.74,77.81,21431.0,59.806,59.8598,59.7676,59.8214,21431.0
2018-05-11 11:35:00,77.83,78.13,77.83,78.11,29875.0,59.8368,60.0674,59.8368,60.052,29875.0
2018-05-11 11:40:00,78.12,78.25,78.11,78.22,35735.0,60.0597,60.1597,60.052,60.1366,35735.0
2018-05-11 11:45:00,78.2,78.21,78.02,78.07,11739.0,60.1212,60.1289,59.9828,60.0213,11739.0
2018-05-11 11:50:00,78.09,78.28,78.09,78.28,29543.0,60.0366,60.1827,60.0366,60.1827,29543.0
2018-05-11 11:55:00,78.28,78.29,78.09,78.11,22618.0,60.1827,60.1904,60.0366,60.052,22618.0
2018-05-11 12:00:00,78.12,78.14,78.07,78.1,16860.0,60.0597,60.0751,60.0213,60.0443,16860.0
2018-05-11 12:05:00,78.1,78.16,78.09,78.12,10533.0,60.0443,60.0905,60.0366,60.0597,10533.0
2018-05-11 12:10:00,78.12,78.12,77.92,77.94,11911.0,60.0597,60.0597,59.9059,59.9213,11911.0
2018-05-11 12:15:00,77.94,77.94,77.8,77.85,13670.0,59.9213,59.9213,59.8137,59.8521,13670.0
2018-05-11 12:20:00,77.83,77.87,77.71,77.74,11846.0,59.8368,59.8675,59.7445,59.7676,11846.0
2018-05-11 12:25:00,77.75,77.78,77.67,77.71,13882.0,59.7752,59.7983,59.7137,59.7445,13882.0
2018-05-11 12:30:00,77.71,77.84,77.69,77.81,8595.0,59.7445,59.8444,59.7291,59.8214,8595.0
2018-05-11 12:35:00,77.82,77.82,77.71,77.77,6943.0,59.8291,59.8291,59.7445,59.7906,6943.0
2018-05-11 12:40:00,77.79,77.85,77.78,77.83,7102.0,59.806,59.8521,59.7983,59.8368,7102.0
2018-05-11 12:45:00,77.84,77.91,77.83,77.86,8579.0,59.8444,59.8983,59.8368,59.8598,8579.0
2018-05-11 12:50:00,77.86,77.94,77.86,77.94,3845.0,59.8598,59.9213,59.8598,59.9213,3845.0
2018-05-11 12:55:00,77.92,77.92,77.83,77.84,4633.0,59.9059,59.9059,59.8368,59.8444,4633.0
2018-05-11 13:00:00,77.84,77.84,77.72,77.76,10013.0,59.8444,59.8444,59.7522,59.7829,10013.0
2018-05-11 13:05:00,77.75,77.81,77.75,77.76,4250.0,59.7752,59.8214,59.7752,59.7829,4250.0
2018-05-11 13:10:00,77.76,77.78,77.7,77.71,7726.0,59.7829,59.7983,59.7368,59.7445,7726.0
2018-05-11 13:15:00,77.72,77.87,77.72,77.73,13756.0,59.7522,59.8675,59.7522,59.7599,13756.0
2018-05-11 13:20:00,77.73,77.82,77.72,77.77,6907.0,59.7599,59.8291,59.7522,59.7906,6907.0
2018-05-11 13:25:00,77.75,77.77,77.64,77.64,8312.0,59.7752,59.7906,59.6907,59.6907,8312.0
2018-05-11 13:30:00,77.64,77.71,77.61,77.71,5301.0,59.6907,59.7445,59.6676,59.7445,5301.0
2018-05-11 13:35:00,77.71,77.72,77.65,77.67,8930.0,59.7445,59.7522,59.6984,59.7137,8930.0
2018-05-11 13:40:00,77.68,77.68,77.6,77.65,9084.0,59.7214,59.7214,59.6599,59.6984,9084.0
2018-05-11 13:45:00,77.64,77.72,77.61,77.72,5821.0,59.6907,59.7522,59.6676,59.7522,5821.0
2018-05-11 13:50:00,77.71,77.8,77.7,77.75,8701.0,59.7445,59.8137,59.7368,59.7752,8701.0
2018-05-11 13:55:00,77.74,77.74,77.7,77.7,7990.0,59.7676,59.7676,59.7368,59.7368,7990.0
2018-05-11 14:00:00,77.7,77.7,77.59,77.59,6573.0,59.7368,59.7368,59.6522,59.6522,6573.0
2018-05-11 14:05:00,77.6,77.65,77.55,77.57,7340.0,59.6599,59.6984,59.6215,59.6369,7340.0
2018-05-11 14:10:00,77.55,77.61,77.45,77.5,11392.0,59.6215,59.6676,59.5446,59.583,11392.0
2018-05-11 14:15:00,77.5,77.64,77.46,77.64,8572.0,59.583,59.6907,59.5523,59.6907,8572.0
2018-05-11 14:20:00,77.64,77.69,77.6,77.66,9548.0,59.6907,59.7291,59.6599,59.7061,9548.0
2018-05-11 14:25:00,77.66,77.69,77.63,77.69,80067.0,59.7061,59.7291,59.683,59.7291,80067.0
2018-05-11 14:30:00,77.69,77.88,77.67,77.86,15498.0,59.7291,59.8752,59.7137,59.8598,15498.0
2018-05-11 14:35:00,77.87,77.87,77.75,77.82,9585.0,59.8675,59.8675,59.7752,59.8291,9585.0
2018-05-11 14:40:00,77.83,77.84,77.77,77.8,13005.0,59.8368,59.8444,59.7906,59.8137,13005.0
2018-05-11 14:45:00,77.8,77.81,77.74,77.74,8473.0,59.8137,59.8214,59.7676,59.7676,8473.0
2018-05-11 14:50:00,77.73,77.76,77.71,77.74,12917.0,59.7599,59.7829,59.7445,59.7676,12917.0
2018-05-11 14:55:00,77.73,77.8,77.71,77.79,8592.0,59.7599,59.8137,59.7445,59.806,8592.0
2018-05-11 15:00:00,77.79,77.8,77.75,77.79,16862.0,59.806,59.8137,59.7752,59.806,16862.0
2018-05-11 15:05:00,77.78,77.82,77.73,77.8,11632.0,59.7983,59.8291,59.7599,59.8137,11632.0
2018-05-11 15:10:00,77.8,77.88,77.8,77.84,9902.0,59.8137,59.8752,59.8137,59.8444,9902.0
2018-05-11 15:15:00,77.84,77.84,77.76,77.83,12228.0,59.8444,59.8444,59.7829,59.8368,12228.0
2018-05-11 15:20:00,77.84,77.9,77.84,77.86,16915.0,59.8444,59.8906,59.8444,59.8598,16915.0
2018-05-11 15:25:00,77.86,77.87,77.84,77.85,9644.0,59.8598,59.8675,59.8444,59.8521,9644.0
2018-05-11 15:30:00,77.84,77.93,77.8,77.91,22614.0,59.8444,59.9136,59.8137,59.8983,22614.0
2018-05-11 15:35:00,77.91,78.0,77.9,77.99,23239.0,59.8983,59.9674,59.8906,59.9598,23239.0
2018-05-11 15:40:00,77.99,77.99,77.83,77.83,19660.0,59.9598,59.9598,59.8368,59.8368,19660.0
2018-05-11 15:45:00,77.83,77.83,77.76,77.76,33972.0,59.8368,59.8368,59.7829,59.7829,33972.0
2018-05-11 15:50:00,77.77,77.79,77.64,77.66,50819.0,59.7906,59.806,59.6907,59.7061,50819.0
2018-05-11 15:55:00,77.66,77.8,77.66,77.79,117659.0,59.7061,59.8137,59.7061,59.806,117659.0
2018-05-14 09:30:00,77.9,78.29,77.84,78.25,44214.0,59.8906,60.1904,59.8444,60.1597,44214.0
2018-05-14 09:35:00,78.3,78.32,77.99,78.19,16488.0,60.1981,60.2135,59.9598,60.1135,16488.0
2018-05-14 09:40:00,78.23,78.26,77.95,78.03,18511.0,60.1443,60.1673,59.929,59.9905,18511.0
2018-05-14 09:45:00,78.03,78.14,77.89,78.09,21641.0,59.9905,60.0751,59.8829,60.0366,21641.0
2018-05-14 09:50:00,78.1,78.12,77.94,78.1,12109.0,60.0443,60.0597,59.9213,60.0443,12109.0
2018-05-14 09:55:00,78.1,78.35,78.1,78.18,19459.0,60.0443,60.2365,60.0443,60.1058,19459.0
2018-05-14 10:00:00,78.18,78.29,78.02,78.24,18081.0,60.1058,60.1904,59.9828,60.152,18081.0
2018-05-14 10:05:00,78.25,78.25,78.07,78.11,14161.0,60.1597,60.1597,60.0213,60.052,14161.0
2018-05-14 10:10:00,78.11,78.14,78.02,78.1,17353.0,60.052,60.0751,59.9828,60.0443,17353.0
2018-05-14 10:15:00,78.12,78.13,77.96,78.13,35654.0,60.0597,60.0674,59.9367,60.0674,35654.0
2018-05-14 10:20:00,78.13,78.16,78.01,78.11,16538.0,60.0674,60.0905,59.9751,60.052,16538.0
2018-05-14 10:25:00,78.11,78.12,78.03,78.1,14111.0,60.052,60.0597,59.9905,60.0443,14111.0
2018-05-14 10:30:00,78.11,78.22,78.09,78.22,22313.0,60.052,60.1366,60.0366,60.1366,22313.0
2018-05-14 10:35:00,78.21,78.26,78.05,78.07,44430.0,60.1289,60.1673,60.0059,60.0213,44430.0
2018-05-14 10:40:00,78.08,78.13,77.96,78.06,122631.0,60.029,60.0674,59.9367,60.0136,122631.0
2018-05-14 10:45:00,78.04,78.04,77.85,77.89,33827.0,59.9982,59.9982,59.8521,59.8829,33827.0
2018-05-14 10:50:00,77.9,77.9,77.81,77.81,33863.0,59.8906,59.8906,59.8214,59.8214,33863.0
2018-05-14 10:55:00,77.81,77.91,77.78,77.82,52917.0,59.8214,59.8983,59.7983,59.8291,52917.0
2018-05-14 11:00:00,77.81,77.95,77.8,77.89,37067.0,59.8214,59.929,59.8137,59.8829,37067.0
2018-05-14 11:05:00,77.88,78.0,77.87,77.95,12150.0,59.8752,59.9674,59.8675,59.929,12150.0
2018-05-14 11:10:00,78.0,78.13,78.0,78.09,13345.0,59.9674,60.0674,59.9674,60.0366,13345.0
2018-05-14 11:15:00,78.11,78.11,78.07,78.08,16847.0,60.052,60.052,60.0213,60.029,16847.0
2018-05-14 11:20:00,78.09,78.15,78.05,78.11,30978.0,60.0366,60.0828,60.0059,60.052,30978.0
2018-05-14 11:25:00,78.12,78.3,78.07,78.28,75255.0,60.0597,60.1981,60.0213,60.1827,75255.0
2018-05-14 11:30:00,78.28,78.42,78.24,78.38,56832.0,60.1827,60.2904,60.152,60.2596,56832.0
2018-05-14 11:35:00,78.37,78.41,78.3,78.36,21782.0,60.2519,60.2827,60.1981,60.2442,21782.0
2018-05-14 11:40:00,78.34,78.41,78.27,78.4,12779.0,60.2288,60.2827,60.175,60.275,12779.0
2018-05-14 11:45:00,78.4,78.4,78.33,78.34,8476.0,60.275,60.275,60.2212,60.2288,8476.0
2018-05-14 11:50:00,78.33,78.43,78.32,78.43,22316.0,60.2212,60.298,60.2135,60.298,22316.0
2018-05-14 11:55:00,78.44,78.44,78.38,78.42,7300.0,60.3057,60.3057,60.2596,60.2904,7300.0
2018-05-14 12:00:00,78.42,78.67,78.38,78.61,36275.0,60.2904,60.4826,60.2596,60.4364,36275.0
2018-05-14 12:05:00,78.6,78.74,78.59,78.73,97191.0,60.4287,60.5364,60.421,60.5287,97191.0
2018-05-14 12:10:00,78.74,78.76,78.45,78.5,25066.0,60.5364,60.5517,60.3134,60.3519,25066.0
2018-05-14 12:15:00,78.49,78.63,78.49,78.62,20302.0,60.3442,60.4518,60.3442,60.4441,20302.0
2018-05-14 12:20:00,78.61,78.67,78.6,78.65,7849.0,60.4364,60.4826,60.4287,60.4672,7849.0
2018-05-14 12:25:00,78.65,78.66,78.48,78.5,12090.0,60.4672,60.4749,60.3365,60.3519,12090.0
2018-05-14 12:30:00,78.5,78.51,78.43,78.46,7431.0,60.3519,60.3595,60.298,60.3211,7431.0
2018-05-14 12:35:00,78.47,78.49,78.36,78.39,12415.0,60.3288,60.3442,60.2442,60.2673,12415.0
2018-05-14 12:40:00,78.39,78.39,78.29,78.33,8040.0,60.2673,60.2673,60.1904,60.2212,8040.0
2018-05-14 12:45:00,78.32,78.47,78.32,78.45,22114.0,60.2135,60.3288,60.2135,60.3134,22114.0
2018-05-14 12:50:00,78.45,78.7,78.44,78.61,23999.0,60.3134,60.5056,60.3057,60.4364,23999.0
2018-05-14 12:55:00,78.61,78.71,78.57,78.57,32845.0,60.4364,60.5133,60.4057,60.4057,32845.0
2018-05-14 13:00:00,78.56,78.63,78.55,78.56,13691.0,60.398,60.4518,60.3903,60.398,13691.0
2018-05-14 13:05:00,78.58,78.65,78.56,78.65,11019.0,60.4134,60.4672,60.398,60.4672,11019.0
2018-05-14 13:10:00,78.65,78.68,78.61,78.66,15140.0,60.4672,60.4902,60.4364,60.4749,15140.0
2018-05-14 13:15:00,78.66,78.66,78.53,78.62,20485.0,60.4749,60.4749,60.3749,60.4441,20485.0
2018-05-14 13:20:00,78.61,78.65,78.57,78.62,13288.0,60.4364,60.4672,60.4057,60.4441,13288.0
2018-05-14 13:25:00,78.62,78.62,78.51,78.52,7265.0,60.4441,60.4441,60.3595,60.3672,7265.0
2018-05-14 13:30:00,78.51,78.53,78.43,78.53,14728.0,60.3595,60.3749,60.298,60.3749,14728.0
2018-05-14 13:35:00,78.53,78.53,78.5,78.51,4071.0,60.3749,60.3749,60.3519,60.3595,4071.0
2018-05-14 13:40:00,78.5,78.58,78.49,78.54,19460.0,60.3519,60.4134,60.3442,60.3826,19460.0
2018-05-14 13:45:00,78.54,78.59,78.52,78.58,5690.0,60.3826,60.421,60.3672,60.4134,5690.0
2018-05-14 13:50:00,78.57,78.64,78.53,78.53,4479.0,60.4057,60.4595,60.3749,60.3749,4479.0
2018-05-14 13:55:00,78.53,78.67,78.53,78.62,17805.0,60.3749,60.4826,60.3749,60.4441,17805.0
2018-05-14 14:00:00,78.62,78.63,78.46,78.52,11300.0,60.4441,60.4518,60.3211,60.3672,11300.0
2018-05-14 14:05:00,78.52,78.53,78.41,78.41,8055.0,60.3672,60.3749,60.2827,60.2827,8055.0
2018-05-14 14:10:00,78.41,78.47,78.41,78.47,6198.0,60.2827,60.3288,60.2827,60.3288,6198.0
2018-05-14 14:15:00,78.47,78.47,78.37,78.39,7575.0,60.3288,60.3288,60.2519,60.2673,7575.0
2018-05-14 14:20:00,78.39,78.41,78.36,78.41,13062.0,60.2673,60.2827,60.2442,60.2827,13062.0
2018-05-14 14:25:00,78.4,78.41,78.36,78.36,4861.0,60.275,60.2827,60.2442,60.2442,4861.0
2018-05-14 14:30:00,78.35,78.41,78.35,78.38,9451.0,60.2365,60.2827,60.2365,60.2596,9451.0
2018-05-14 14:35:00,78.38,78.53,78.37,78.47,11116.0,60.2596,60.3749,60.2519,60.3288,11116.0
2018-05-14 14:40:00,78.48,78.48,78.44,78.45,6631.0,60.3365,60.3365,60.3057,60.3134,6631.0
2018-05-14 14:45:00,78.47,78.48,78.42,78.44,6711.0,60.3288,60.3365,60.2904,60.3057,6711.0
2018-05-14 14:50:00,78.43,78.43,78.35,78.41,12062.0,60.298,60.298,60.2365,60.2827,12062.0
2018-05-14 14:55:00,78.4,78.41,78.38,78.39,13087.0,60.275,60.2827,60.2596,60.2673,13087.0
2018-05-14 15:00:00,78.4,78.46,78.39,78.42,13384.0,60.275,60.3211,60.2673,60.2904,13384.0
2018-05-14 15:05:00,78.41,78.45,78.36,78.45,11513.0,60.2827,60.3134,60.2442,60.3134,11513.0
2018-05-14 15:10:00,78.46,78.48,78.4,78.47,17485.0,60.3211,60.3365,60.275,60.3288,17485.0
2018-05-14 15:15:00,78.47,78.5,78.36,78.37,27807.0,60.3288,60.3519,60.2442,60.2519,27807.0
2018-05-14 15:20:00,78.38,78.52,78.37,78.5,20950.0,60.2596,60.3672,60.2519,60.3519,20950.0
2018-05-14 15:25:00,78.5,78.5,78.43,78.43,16305.0,60.3519,60.3519,60.298,60.298,16305.0
2018-05-14 15:30:00,78.43,78.44,78.37,78.38,38345.0,60.298,60.3057,60.2519,60.2596,38345.0
2018-05-14 15:35:00,78.39,78.48,78.38,78.43,20394.0,60.2673,60.3365,60.2596,60.298,20394.0
2018-05-14 15:40:00,78.43,78.43,78.32,78.36,46115.0,60.298,60.298,60.2135,60.2442,46115.0
2018-05-14 15:45:00,78.35,78.36,78.25,78.25,33613.0,60.2365,60.2442,60.1597,60.1597,33613.0
2018-05-14 15:50:00,78.24,78.3,78.17,78.19,59503.0,60.152,60.1981,60.0981,60.1135,59503.0
2018-05-14 15:55:00,78.19,78.26,78.16,78.26,170928.0,60.1135,60.1673,60.0905,60.1673,170928.0
2018-05-15 09:30:00,77.9,77.92,77.42,77.81,71656.0,59.8906,59.9059,59.5215,59.8214,71656.0
2018-05-15 09:35:00,77.72,77.74,77.6,77.64,27030.0,59.7522,59.7676,59.6599,59.6907,27030.0
2018-05-15 09:40:00,77.64,77.86,77.63,77.85,19173.0,59.6907,59.8598,59.683,59.8521,19173.0
2018-05-15 09:45:00,77.85,78.08,77.73,78.06,19349.0,59.8521,60.029,59.7599,60.0136,19349.0
2018-05-15 09:50:00,78.08,78.21,77.98,78.0,56672.0,60.029,60.1289,59.9521,59.9674,56672.0
2018-05-15 09:55:00,77.99,77.99,77.81,77.86,48873.0,59.9598,59.9598,59.8214,59.8598,48873.0
2018-05-15 10:00:00,77.89,78.08,77.84,78.0,16790.0,59.8829,60.029,59.8444,59.9674,16790.0
2018-05-15 10:05:00,78.01,78.22,78.01,78.08,28878.0,59.9751,60.1366,59.9751,60.029,28878.0
2018-05-15 10:10:00,78.07,78.2,78.03,78.13,33359.0,60.0213,60.1212,59.9905,60.0674,33359.0
2018-05-15 10:15:00,78.13,78.13,77.83,77.84,19072.0,60.0674,60.0674,59.8368,59.8444,19072.0
2018-05-15 10:20:00,77.87,78.01,77.85,77.89,15480.0,59.8675,59.9751,59.8521,59.8829,15480.0
2018-05-15 10:25:00,77.9,77.97,77.85,77.94,21999.0,59.8906,59.9444,59.8521,59.9213,21999.0
2018-05-15 10:30:00,77.94,77.95,77.86,77.88,11607.0,59.9213,59.929,59.8598,59.8752,11607.0
2018-05-15 10:35:00,77.88,78.23,77.88,78.2,22768.0,59.8752,60.1443,59.8752,60.1212,22768.0
2018-05-15 10:40:00,78.21,78.23,78.03,78.03,27240.0,60.1289,60.1443,59.9905,59.9905,27240.0
2018-05-15 10:45:00,78.04,78.12,78.01,78.03,16324.0,59.9982,60.0597,59.9751,59.9905,16324.0
2018-05-15 10:50:00,78.02,78.11,78.02,78.06,17775.0,59.9828,60.052,59.9828,60.0136,17775.0
2018-05-15 10:55:00,78.04,78.1,77.97,78.09,16131.0,59.9982,60.0443,59.9444,60.0366,16131.0
2018-05-15 11:00:00,78.11,78.23,78.09,78.17,22780.0,60.052,60.1443,60.0366,60.0981,22780.0
2018-05-15 11:05:00,78.16,78.24,78.16,78.23,12456.0,60.0905,60.152,60.0905,60.1443,12456.0
2018-05-15 11:10:00,78.23,78.32,78.22,78.24,20760.0,60.1443,60.2135,60.1366,60.152,20760.0
2018-05-15 11:15:00,78.26,78.39,78.2,78.36,15907.0,60.1673,60.2673,60.1212,60.2442,15907.0
2018-05-15 11:20:00,78.35,78.42,78.28,78.36,16500.0,60.2365,60.2904,60.1827,60.2442,16500.0
2018-05-15 11:25:00,78.36,78.36,78.16,78.16,13846.0,60.2442,60.2442,60.0905,60.0905,13846.0
2018-05-15 11:30:00,78.18,78.29,78.17,78.22,43664.0,60.1058,60.1904,60.0981,60.1366,43664.0
2018-05-15 11:35:00,78.22,78.23,78.15,78.17,10481.0,60.1366,60.1443,60.0828,60.0981,10481.0
2018-05-15 11:40:00,78.17,78.43,78.14,78.43,18647.0,60.0981,60.298,60.0751,60.298,18647.0
2018-05-15 11:45:00,78.41,78.49,78.39,78.49,8567.0,60.2827,60.3442,60.2673,60.3442,8567.0
2018-05-15 11:50:00,78.49,78.58,78.42,78.51,12890.0,60.3442,60.4134,60.2904,60.3595,12890.0
2018-05-15 11:55:00,78.54,78.56,78.39,78.44,18512.0,60.3826,60.398,60.2673,60.3057,18512.0
2018-05-15 12:00:00,78.44,78.54,78.41,78.5,62636.0,60.3057,60.3826,60.2827,60.3519,62636.0
2018-05-15 12:05:00,78.5,78.54,78.43,78.54,39557.0,60.3519,60.3826,60.298,60.3826,39557.0
2018-05-15 12:10:00,78.53,78.56,78.5,78.55,15303.0,60.3749,60.398,60.3519,60.3903,15303.0
2018-05-15 12:15:00,78.56,78.57,78.54,78.56,11250.0,60.398,60.4057,60.3826,60.398,11250.0
2018-05-15 12:20:00,78.57,78.66,78.53,78.66,10340.0,60.4057,60.4749,60.3749,60.4749,10340.0
2018-05-15 12:25:00,78.66,78.79,78.61,78.77,37949.0,60.4749,60.5748,60.4364,60.5594,37949.0
2018-05-15 12:30:00,78.76,78.91,78.75,78.87,31328.0,60.5517,60.6671,60.5441,60.6363,31328.0
2018-05-15 12:35:00,78.86,78.91,78.85,78.88,21486.0,60.6286,60.6671,60.6209,60.644,21486.0
2018-05-15 12:40:00,78.87,78.95,78.86,78.92,10550.0,60.6363,60.6978,60.6286,60.6748,10550.0
2018-05-15 12:45:00,78.93,79.08,78.91,79.07,22394.0,60.6824,60.7978,60.6671,60.7901,22394.0
2018-05-15 12:50:00,79.07,79.07,78.95,78.95,9650.0,60.7901,60.7901,60.6978,60.6978,9650.0
2018-05-15 12:55:00,78.97,79.07,78.97,78.97,19813.0,60.7132,60.7901,60.7132,60.7132,19813.0
2018-05-15 13:00:00,78.95,78.96,78.85,78.85,12605.0,60.6978,60.7055,60.6209,60.6209,12605.0
2018-05-15 13:05:00,78.84,78.9,78.8,78.81,13300.0,60.6133,60.6594,60.5825,60.5902,13300.0
2018-05-15 13:10:00,78.8,78.83,78.76,78.83,14787.0,60.5825,60.6056,60.5517,60.6056,14787.0
2018-05-15 13:15:00,78.84,78.89,78.78,78.87,25589.0,60.6133,60.6517,60.5671,60.6363,25589.0
2018-05-15 13:20:00,78.87,78.91,78.78,78.84,7474.0,60.6363,60.6671,60.5671,60.6133,7474.0
2018-05-15 13:25:00,78.85,78.85,78.76,78.78,5911.0,60.6209,60.6209,60.5517,60.5671,5911.0
2018-05-15 13:30:00,78.77,78.79,78.66,78.79,21466.0,60.5594,60.5748,60.4749,60.5748,21466.0
2018-05-15 13:35:00,78.82,78.85,78.78,78.81,11043.0,60.5979,60.6209,60.5671,60.5902,11043.0
2018-05-15 13:40:00,78.81,78.82,78.7,78.72,6605.0,60.5902,60.5979,60.5056,60.521,6605.0
2018-05-15 13:45:00,78.72,78.84,78.68,78.83,12579.0,60.521,60.6133,60.4902,60.6056,12579.0
2018-05-15 13:50:00,78.83,78.84,78.7,78.74,7614.0,60.6056,60.6133,60.5056,60.5364,7614.0
2018-05-15 13:55:00,78.76,78.76,78.59,78.59,9095.0,60.5517,60.5517,60.421,60.421,9095.0
2018-05-15 14:00:00,78.59,78.61,78.52,78.6,9305.0,60.421,60.4364,60.3672,60.4287,9305.0
2018-05-15 14:05:00,78.61,78.63,78.56,78.57,6032.0,60.4364,60.4518,60.398,60.4057,6032.0
2018-05-15 14:10:00,78.57,78.7,78.56,78.7,19255.0,60.4057,60.5056,60.398,60.5056,19255.0
2018-05-15 14:15:00,78.7,78.7,78.59,78.6,7517.0,60.5056,60.5056,60.421,60.4287,7517.0
2018-05-15 14:20:00,78.6,78.6,78.53,78.53,8243.0,60.4287,60.4287,60.3749,60.3749,8243.0
2018-05-15 14:25:00,78.52,78.61,78.44,78.56,9035.0,60.3672,60.4364,60.3057,60.398,9035.0
2018-05-15 14:30:00,78.54,78.68,78.52,78.61,7428.0,60.3826,60.4902,60.3672,60.4364,7428.0
2018-05-15 14:35:00,78.62,78.68,78.58,78.6,10283.0,60.4441,60.4902,60.4134,60.4287,10283.0
2018-05-15 14:40:00,78.6,78.67,78.58,78.66,11001.0,60.4287,60.4826,60.4134,60.4749,11001.0
2018-05-15 14:45:00,78.65,78.67,78.59,78.62,11920.0,60.4672,60.4826,60.421,60.4441,11920.0
2018-05-15 14:50:00,78.63,78.76,78.57,78.66,118240.0,60.4518,60.5517,60.4057,60.4749,118240.0
2018-05-15 14:55:00,78.67,78.67,78.6,78.66,19902.0,60.4826,60.4826,60.4287,60.4749,19902.0
2018-05-15 15:00:00,78.68,78.71,78.61,78.65,9846.0,60.4902,60.5133,60.4364,60.4672,9846.0
2018-05-15 15:05:00,78.65,78.68,78.61,78.65,13331.0,60.4672,60.4902,60.4364,60.4672,13331.0
2018-05-15 15:10:00,78.66,78.67,78.62,78.65,20735.0,60.4749,60.4826,60.4441,60.4672,20735.0
2018-05-15 15:15:00,78.65,78.69,78.64,78.67,12075.0,60.4672,60.4979,60.4595,60.4826,12075.0
2018-05-15 15:20:00,78.67,78.69,78.57,78.57,20960.0,60.4826,60.4979,60.4057,60.4057,20960.0
2018-05-15 15:25:00,78.57,78.59,78.44,78.45,12621.0,60.4057,60.421,60.3057,60.3134,12621.0
2018-05-15 15:30:00,78.44,78.53,78.42,78.53,23910.0,60.3057,60.3749,60.2904,60.3749,23910.0
2018-05-15 15:35:00,78.55,78.57,78.49,78.51,20429.0,60.3903,60.4057,60.3442,60.3595,20429.0
2018-05-15 15:40:00,78.51,78.59,78.51,78.54,26102.0,60.3595,60.421,60.3595,60.3826,26102.0
2018-05-15 15:45:00,78.51,78.53,78.42,78.43,37726.0,60.3595,60.3749,60.2904,60.298,37726.0
2018-05-15 15:50:00,78.43,78.61,78.43,78.52,51265.0,60.298,60.4364,60.298,60.3672,51265.0
2018-05-15 15:55:00,78.52,78.66,78.5,78.61,96350.0,60.3672,60.4749,60.3519,60.4364,96350.0
2018-05-16 09:30:00,78.95,79.59,78.9,79.44,56826.0,60.6978,61.1899,60.6594,61.0745,56826.0
2018-05-16 09:35:00,79.42,79.9,79.39,79.39,54583.0,61.0592,61.4282,61.0361,61.0361,54583.0
2018-05-16 09:40:00,79.42,79.84,79.39,79.61,57720.0,61.0592,61.3821,61.0361,61.2052,57720.0
2018-05-16 09:45:00,79.6,79.73,79.44,79.44,47841.0,61.1976,61.2975,61.0745,61.0745,47841.0
2018-05-16 09:50:00,79.44,79.55,79.28,79.34,41335.0,61.0745,61.1591,60.9515,60.9977,41335.0
2018-05-16 09:55:00,79.37,79.56,79.23,79.25,128195.0,61.0207,61.1668,60.9131,60.9285,128195.0
2018-05-16 10:00:00,79.25,79.26,79.04,79.16,38388.0,60.9285,60.9362,60.767,60.8593,38388.0
2018-05-16 10:05:00,79.16,79.25,78.8,78.8,63132.0,60.8593,60.9285,60.5825,60.5825,63132.0
2018-05-16 10:10:00,78.81,78.86,78.69,78.7,30512.0,60.5902,60.6286,60.4979,60.5056,30512.0
2018-05-16 10:15:00,78.69,78.69,78.5,78.58,25548.0,60.4979,60.4979,60.3519,60.4134,25548.0
2018-05-16 10:20:00,78.58,78.66,78.49,78.53,30448.0,60.4134,60.4749,60.3442,60.3749,30448.0
2018-05-16 10:25:00,78.56,78.66,78.53,78.53,23099.0,60.398,60.4749,60.3749,60.3749,23099.0
2018-05-16 10:30:00,78.52,78.84,78.52,78.65,43468.0,60.3672,60.6133,60.3672,60.4672,43468.0
2018-05-16 10:35:00,78.64,78.87,78.61,78.87,22432.0,60.4595,60.6363,60.4364,60.6363,22432.0
2018-05-16 10:40:00,78.84,78.97,78.79,78.93,27106.0,60.6133,60.7132,60.5748,60.6824,27106.0
2018-05-16 10:45:00,78.92,79.0,78.81,78.81,15488.0,60.6748,60.7363,60.5902,60.5902,15488.0
2018-05-16 10:50:00,78.82,79.08,78.82,79.06,16571.0,60.5979,60.7978,60.5979,60.7824,16571.0
2018-05-16 10:55:00,79.07,79.11,78.99,79.09,20050.0,60.7901,60.8208,60.7286,60.8055,20050.0
2018-05-16 11:00:00,79.1,79.16,78.89,78.96,21770.0,60.8131,60.8593,60.6517,60.7055,21770.0
2018-05-16 11:05:00,78.95,79.04,78.92,78.93,8831.0,60.6978,60.767,60.6748,60.6824,8831.0
2018-05-16 11:10:00,78.94,78.97,78.85,78.97,11782.0,60.6901,60.7132,60.6209,60.7132,11782.0
2018-05-16 11:15:00,78.97,78.99,78.89,78.98,10787.0,60.7132,60.7286,60.6517,60.7209,10787.0
2018-05-16 11:20:00,79.01,79.16,79.01,79.09,31623.0,60.744,60.8593,60.744,60.8055,31623.0
2018-05-16 11:25:00,79.09,79.09,79.03,79.05,14669.0,60.8055,60.8055,60.7593,60.7747,14669.0
2018-05-16 11:30:00,79.04,79.1,79.04,79.09,11637.0,60.767,60.8131,60.767,60.8055,11637.0
2018-05-16 11:35:00,79.08,79.12,79.0,79.03,14250.0,60.7978,60.8285,60.7363,60.7593,14250.0
2018-05-16 11:40:00,79.04,79.14,79.03,79.06,18484.0,60.767,60.8439,60.7593,60.7824,18484.0
2018-05-16 11:45:00,79.04,79.14,79.04,79.14,12425.0,60.767,60.8439,60.767,60.8439,12425.0
2018-05-16 11:50:00,79.13,79.28,79.12,79.14,19889.0,60.8362,60.9515,60.8285,60.8439,19889.0
2018-05-16 11:55:00,79.15,79.36,79.14,79.25,30832.0,60.8516,61.013,60.8439,60.9285,30832.0
2018-05-16 12:00:00,79.24,79.27,79.18,79.21,22176.0,60.9208,60.9438,60.8746,60.8977,22176.0
2018-05-16 12:05:00,79.22,79.42,79.22,79.32,17370.0,60.9054,61.0592,60.9054,60.9823,17370.0
2018-05-16 12:10:00,79.34,79.34,79.26,79.29,11770.0,60.9977,60.9977,60.9362,60.9592,11770.0
2018-05-16 12:15:00,79.29,79.32,79.25,79.28,9329.0,60.9592,60.9823,60.9285,60.9515,9329.0
2018-05-16 12:20:00,79.28,79.28,79.15,79.2,12984.0,60.9515,60.9515,60.8516,60.89,12984.0
2018-05-16 12:25:00,79.18,79.27,79.18,79.23,7742.0,60.8746,60.9438,60.8746,60.9131,7742.0
2018-05-16 12:30:00,79.25,79.34,79.23,79.28,11580.0,60.9285,60.9977,60.9131,60.9515,11580.0
2018-05-16 12:35:00,79.29,79.35,79.29,79.34,10622.0,60.9592,61.0053,60.9592,60.9977,10622.0
2018-05-16 12:40:00,79.37,79.39,79.31,79.37,49734.0,61.0207,61.0361,60.9746,61.0207,49734.0
2018-05-16 12:45:00,79.37,79.37,79.08,79.1,50093.0,61.0207,61.0207,60.7978,60.8131,50093.0
2018-05-16 12:50:00,79.1,79.12,78.95,78.98,51376.0,60.8131,60.8285,60.6978,60.7209,51376.0
2018-05-16 12:55:00,78.99,79.03,78.91,79.02,24886.0,60.7286,60.7593,60.6671,60.7516,24886.0
2018-05-16 13:00:00,79.02,79.06,78.96,79.06,13280.0,60.7516,60.7824,60.7055,60.7824,13280.0
2018-05-16 13:05:00,79.06,79.14,79.02,79.13,14558.0,60.7824,60.8439,60.7516,60.8362,14558.0
2018-05-16 13:10:00,79.13,79.13,79.05,79.1,12399.0,60.8362,60.8362,60.7747,60.8131,12399.0
2018-05-16 13:15:00,79.13,79.13,79.03,79.08,7500.0,60.8362,60.8362,60.7593,60.7978,7500.0
2018-05-16 13:20:00,79.08,79.16,79.06,79.07,15736.0,60.7978,60.8593,60.7824,60.7901,15736.0
2018-05-16 13:25:00,79.09,79.1,79.06,79.07,15732.0,60.8055,60.8131,60.7824,60.7901,15732.0
2018-05-16 13:30:00,79.07,79.17,79.02,79.15,45005.0,60.7901,60.867,60.7516,60.8516,45005.0
2018-05-16 13:35:00,79.14,79.14,78.9,78.92,13970.0,60.8439,60.8439,60.6594,60.6748,13970.0
2018-05-16 13:40:00,78.93,79.16,78.93,79.08,46319.0,60.6824,60.8593,60.6824,60.7978,46319.0
2018-05-16 13:45:00,79.09,79.11,78.99,79.0,22967.0,60.8055,60.8208,60.7286,60.7363,22967.0
2018-05-16 13:50:00,79.01,79.08,78.99,79.05,17068.0,60.744,60.7978,60.7286,60.7747,17068.0
2018-05-16 13:55:00,79.05,79.08,79.01,79.06,10680.0,60.7747,60.7978,60.744,60.7824,10680.0
2018-05-16 14:00:00,79.06,79.08,79.0,79.01,15457.0,60.7824,60.7978,60.7363,60.744,15457.0
2018-05-16 14:05:00,78.99,79.1,78.99,79.06,26442.0,60.7286,60.8131,60.7286,60.7824,26442.0
2018-05-16 14:10:00,79.06,79.08,79.01,79.08,27891.0,60.7824,60.7978,60.744,60.7978,27891.0
2018-05-16 14:15:00,79.07,79.08,78.97,78.97,12056.0,60.7901,60.7978,60.7132,60.7132,12056.0
2018-05-16 14:20:00,78.97,78.99,78.92,78.92,19328.0,60.7132,60.7286,60.6748,60.6748,19328.0
2018-05-16 14:25:00,78.92,78.93,78.88,78.91,21881.0,60.6748,60.6824,60.644,60.6671,21881.0
2018-05-16 14:30:00,78.91,78.94,78.87,78.88,20234.0,60.6671,60.6901,60.6363,60.644,20234.0
2018-05-16 14:35:00,78.87,78.98,78.87,78.94,19528.0,60.6363,60.7209,60.6363,60.6901,19528.0
2018-05-16 14:40:00,78.94,78.94,78.87,78.92,20075.0,60.6901,60.6901,60.6363,60.6748,20075.0
2018-05-16 14:45:00,78.93,78.93,78.8,78.81,20555.0,60.6824,60.6824,60.5825,60.5902,20555.0
2018-05-16 14:50:00,78.8,78.83,78.78,78.81,24604.0,60.5825,60.6056,60.5671,60.5902,24604.0
2018-05-16 14:55:00,78.81,78.81,78.71,78.74,27837.0,60.5902,60.5902,60.5133,60.5364,27837.0
2018-05-16 15:00:00,78.73,78.73,78.6,78.72,35410.0,60.5287,60.5287,60.4287,60.521,35410.0
2018-05-16 15:05:00,78.71,78.75,78.69,78.72,30784.0,60.5133,60.5441,60.4979,60.521,30784.0
2018-05-16 15:10:00,78.71,78.77,78.7,78.72,30458.0,60.5133,60.5594,60.5056,60.521,30458.0
2018-05-16 15:15:00,78.71,78.77,78.7,78.75,24203.0,60.5133,60.5594,60.5056,60.5441,24203.0
2018-05-16 15:20:00,78.74,78.76,78.69,78.7,16903.0,60.5364,60.5517,60.4979,60.5056,16903.0
2018-05-16 15:25:00,78.69,78.75,78.69,78.69,25760.0,60.4979,60.5441,60.4979,60.4979,25760.0
2018-05-16 15:30:00,78.68,78.68,78.61,78.61,45439.0,60.4902,60.4902,60.4364,60.4364,45439.0
2018-05-16 15:35:00,78.61,78.61,78.51,78.55,45132.0,60.4364,60.4364,60.3595,60.3903,45132.0
2018-05-16 15:40:00,78.56,78.56,78.44,78.44,42263.0,60.398,60.398,60.3057,60.3057,42263.0
2018-05-16 15:45:00,78.45,78.45,78.34,78.36,62879.0,60.3134,60.3134,60.2288,60.2442,62879.0
2018-05-16 15:50:00,78.36,78.45,78.35,78.37,58284.0,60.2442,60.3134,60.2365,60.2519,58284.0
2018-05-16 15:55:00,78.37,78.52,78.36,78.52,153240.0,60.2519,60.3672,60.2442,60.3672,153240.0
2018-05-17 09:30:00,78.88,79.19,78.63,79.19,42726.0,60.644,60.8823,60.4518,60.8823,42726.0
2018-05-17 09:35:00,79.16,79.42,79.04,79.3,38956.0,60.8593,61.0592,60.767,60.9669,38956.0
2018-05-17 09:40:00,79.35,79.49,79.16,79.41,30493.0,61.0053,61.113,60.8593,61.0515,30493.0
2018-05-17 09:45:00,79.45,79.48,79.26,79.26,40154.0,61.0822,61.1053,60.9362,60.9362,40154.0
2018-05-17 09:50:00,79.28,79.45,79.28,79.37,23895.0,60.9515,61.0822,60.9515,61.0207,23895.0
2018-05-17 09:55:00,79.35,79.35,79.25,79.32,21608.0,61.0053,61.0053,60.9285,60.9823,21608.0
2018-05-17 10:00:00,79.32,79.49,79.3,79.45,33920.0,60.9823,61.113,60.9669,61.0822,33920.0
2018-05-17 10:05:00,79.45,79.45,79.26,79.33,15491.0,61.0822,61.0822,60.9362,60.99,15491.0
2018-05-17 10:10:00,79.28,79.31,79.21,79.25,27699.0,60.9515,60.9746,60.8977,60.9285,27699.0
2018-05-17 10:15:00,79.26,79.3,79.14,79.25,34371.0,60.9362,60.9669,60.8439,60.9285,34371.0
2018-05-17 10:20:00,79.25,79.48,79.23,79.41,37753.0,60.9285,61.1053,60.9131,61.0515,37753.0
2018-05-17 10:25:00,79.42,79.55,79.35,79.39,48292.0,61.0592,61.1591,61.0053,61.0361,48292.0
2018-05-17 10:30:00,79.39,79.58,79.3,79.53,30815.0,61.0361,61.1822,60.9669,61.1437,30815.0
2018-05-17 10:35:00,79.51,79.59,79.4,79.51,28681.0,61.1284,61.1899,61.0438,61.1284,28681.0
2018-05-17 10:40:00,79.51,79.51,79.37,79.49,38140.0,61.1284,61.1284,61.0207,61.113,38140.0
2018-05-17 10:45:00,79.5,79.59,79.49,79.49,22015.0,61.1207,61.1899,61.113,61.113,22015.0
2018-05-17 10:50:00,79.48,79.55,79.42,79.51,13325.0,61.1053,61.1591,61.0592,61.1284,13325.0
2018-05-17 10:55:00,79.5,79.57,79.48,79.52,17595.0,61.1207,61.1745,61.1053,61.136,17595.0
2018-05-17 11:00:00,79.5,79.5,79.36,79.39,21271.0,61.1207,61.1207,61.013,61.0361,21271.0
2018-05-17 11:05:00,79.4,79.42,79.32,79.38,23891.0,61.0438,61.0592,60.9823,61.0284,23891.0
2018-05-17 11:10:00,79.38,79.44,79.33,79.36,23646.0,61.0284,61.0745,60.99,61.013,23646.0
2018-05-17 11:15:00,79.35,79.44,79.31,79.41,23751.0,61.0053,61.0745,60.9746,61.0515,23751.0
2018-05-17 11:20:00,79.4,79.44,79.33,79.36,11968.0,61.0438,61.0745,60.99,61.013,11968.0
2018-05-17 11:25:00,79.36,79.44,79.35,79.37,17067.0,61.013,61.0745,61.0053,61.0207,17067.0
2018-05-17 11:30:00,79.37,79.37,79.27,79.32,22559.0,61.0207,61.0207,60.9438,60.9823,22559.0
2018-05-17 11:35:00,79.31,79.34,79.28,79.31,20644.0,60.9746,60.9977,60.9515,60.9746,20644.0
2018-05-17 11:40:00,79.34,79.46,79.33,79.4,11731.0,60.9977,61.0899,60.99,61.0438,11731.0
2018-05-17 11:45:00,79.41,79.45,79.33,79.33,16858.0,61.0515,61.0822,60.99,60.99,16858.0
2018-05-17 11:50:00,79.32,79.35,79.25,79.25,26320.0,60.9823,61.0053,60.9285,60.9285,26320.0
2018-05-17 11:55:00,79.24,79.29,79.2,79.23,15385.0,60.9208,60.9592,60.89,60.9131,15385.0
2018-05-17 12:00:00,79.24,79.3,79.13,79.19,19463.0,60.9208,60.9669,60.8362,60.8823,19463.0
2018-05-17 12:05:00,79.19,79.27,79.17,79.25,15046.0,60.8823,60.9438,60.867,60.9285,15046.0
2018-05-17 12:10:00,79.25,79.35,79.23,79.34,6020.0,60.9285,61.0053,60.9131,60.9977,6020.0
2018-05-17 12:15:00,79.35,79.38,79.31,79.31,5200.0,61.0053,61.0284,60.9746,60.9746,5200.0
2018-05-17 12:20:00,79.32,79.45,79.32,79.43,9891.0,60.9823,61.0822,60.9823,61.0669,9891.0
2018-05-17 12:25:00,79.43,79.45,79.4,79.45,7684.0,61.0669,61.0822,61.0438,61.0822,7684.0
2018-05-17 12:30:00,79.43,79.47,79.39,79.43,12700.0,61.0669,61.0976,61.0361,61.0669,12700.0
2018-05-17 12:35:00,79.4,79.43,79.36,79.37,9571.0,61.0438,61.0669,61.013,61.0207,9571.0
2018-05-17 12:40:00,79.37,79.37,79.17,79.24,10128.0,61.0207,61.0207,60.867,60.9208,10128.0
2018-05-17 12:45:00,79.25,79.29,79.21,79.28,8490.0,60.9285,60.9592,60.8977,60.9515,8490.0
2018-05-17 12:50:00,79.27,79.29,79.23,79.25,14265.0,60.9438,60.9592,60.9131,60.9285,14265.0
2018-05-17 12:55:00,79.23,79.33,79.21,79.27,12651.0,60.9131,60.99,60.8977,60.9438,12651.0
2018-05-17 13:00:00,79.28,79.34,79.23,79.3,13333.0,60.9515,60.9977,60.9131,60.9669,13333.0
2018-05-17 13:05:00,79.3,79.34,79.28,79.28,6484.0,60.9669,60.9977,60.9515,60.9515,6484.0
2018-05-17 13:10:00,79.31,79.33,79.22,79.24,6554.0,60.9746,60.99,60.9054,60.9208,6554.0
2018-05-17 13:15:00,79.26,79.27,79.22,79.22,12549.0,60.9362,60.9438,60.9054,60.9054,12549.0
2018-05-17 13:20:00,79.23,79.29,79.23,79.29,8052.0,60.9131,60.9592,60.9131,60.9592,8052.0
2018-05-17 13:25:00,79.29,79.39,79.28,79.37,20492.0,60.9592,61.0361,60.9515,61.0207,20492.0
2018-05-17 13:30:00,79.36,79.39,79.32,79.32,8545.0,61.013,61.0361,60.9823,60.9823,8545.0
2018-05-17 13:35:00,79.31,79.35,79.28,79.29,8288.0,60.9746,61.0053,60.9515,60.9592,8288.0
2018-05-17 13:40:00,79.28,79.32,79.23,79.26,7684.0,60.9515,60.9823,60.9131,60.9362,7684.0
2018-05-17 13:45:00,79.26,79.28,79.16,79.16,8855.0,60.9362,60.9515,60.8593,60.8593,8855.0
2018-05-17 13:50:00,79.16,79.17,79.07,79.1,18335.0,60.8593,60.867,60.7901,60.8131,18335.0
2018-05-17 13:55:00,79.09,79.09,78.98,79.01,24638.0,60.8055,60.8055,60.7209,60.744,24638.0
2018-05-17 14:00:00,79.0,79.03,78.84,78.9,13498.0,60.7363,60.7593,60.6133,60.6594,13498.0
2018-05-17 14:05:00,78.88,78.94,78.83,78.91,42008.0,60.644,60.6901,60.6056,60.6671,42008.0
2018-05-17 14:10:00,78.91,79.08,78.86,79.06,45851.0,60.6671,60.7978,60.6286,60.7824,45851.0
2018-05-17 14:15:00,79.07,79.07,78.88,79.03,64188.0,60.7901,60.7901,60.644,60.7593,64188.0
2018-05-17 14:20:00,79.03,79.11,79.01,79.06,19441.0,60.7593,60.8208,60.744,60.7824,19441.0
2018-05-17 14:25:00,79.06,79.15,79.06,79.08,40384.0,60.7824,60.8516,60.7824,60.7978,40384.0
2018-05-17 14:30:00,79.07,79.11,79.05,79.11,11173.0,60.7901,60.8208,60.7747,60.8208,11173.0
2018-05-17 14:35:00,79.12,79.12,79.05,79.09,12061.0,60.8285,60.8285,60.7747,60.8055,12061.0
2018-05-17 14:40:00,79.09,79.12,79.03,79.09,14687.0,60.8055,60.8285,60.7593,60.8055,14687.0
2018-05-17 14:45:00,79.09,79.12,79.05,79.1,12129.0,60.8055,60.8285,60.7747,60.8131,12129.0
2018-05-17 14:50:00,79.12,79.13,79.09,79.11,17474.0,60.8285,60.8362,60.8055,60.8208,17474.0
2018-05-17 14:55:00,79.1,79.11,79.05,79.05,13889.0,60.8131,60.8208,60.7747,60.7747,13889.0
2018-05-17 15:00:00,79.07,79.08,79.02,79.03,16352.0,60.7901,60.7978,60.7516,60.7593,16352.0
2018-05-17 15:05:00,79.03,79.05,78.95,78.95,13483.0,60.7593,60.7747,60.6978,60.6978,13483.0
2018-05-17 15:10:00,78.96,78.96,78.85,78.85,18206.0,60.7055,60.7055,60.6209,60.6209,18206.0
2018-05-17 15:15:00,78.85,78.85,78.72,78.74,56332.0,60.6209,60.6209,60.521,60.5364,56332.0
2018-05-17 15:20:00,78.76,78.85,78.75,78.83,32292.0,60.5517,60.6209,60.5441,60.6056,32292.0
2018-05-17 15:25:00,78.83,78.87,78.81,78.82,43693.0,60.6056,60.6363,60.5902,60.5979,43693.0
2018-05-17 15:30:00,78.83,78.91,78.82,78.9,40992.0,60.6056,60.6671,60.5979,60.6594,40992.0
2018-05-17 15:35:00,78.9,79.02,78.89,78.93,97005.0,60.6594,60.7516,60.6517,60.6824,97005.0
2018-05-17 15:40:00,78.93,79.0,78.89,78.91,33276.0,60.6824,60.7363,60.6517,60.6671,33276.0
2018-05-17 15:45:00,78.92,78.92,78.85,78.91,40934.0,60.6748,60.6748,60.6209,60.6671,40934.0
2018-05-17 15:50:00,78.91,78.93,78.73,78.75,54807.0,60.6671,60.6824,60.5287,60.5441,54807.0
2018-05-17 15:55:00,78.76,78.82,78.66,78.78,206200.0,60.5517,60.5979,60.4749,60.5671,206200.0
2018-05-18 09:30:00,78.55,78.84,78.35,78.47,128871.0,60.3903,60.6133,60.2365,60.3288,128871.0
2018-05-18 09:35:00,78.51,78.54,77.99,78.01,31455.0,60.3595,60.3826,59.9598,59.9751,31455.0
2018-05-18 09:40:00,78.0,78.21,77.99,78.21,26727.0,59.9674,60.1289,59.9598,60.1289,26727.0
2018-05-18 09:45:00,78.21,78.26,78.06,78.13,22389.0,60.1289,60.1673,60.0136,60.0674,22389.0
2018-05-18 09:50:00,78.11,78.21,78.04,78.2,46636.0,60.052,60.1289,59.9982,60.1212,46636.0
2018-05-18 09:55:00,78.2,78.24,78.06,78.23,56194.0,60.1212,60.152,60.0136,60.1443,56194.0
2018-05-18 10:00:00,78.22,78.26,78.05,78.15,32089.0,60.1366,60.1673,60.0059,60.0828,32089.0
2018-05-18 10:05:00,78.15,78.33,78.14,78.21,18624.0,60.0828,60.2212,60.0751,60.1289,18624.0
2018-05-18 10:10:00,78.21,78.23,78.07,78.07,23940.0,60.1289,60.1443,60.0213,60.0213,23940.0
2018-05-18 10:15:00,78.09,78.27,77.99,78.21,57791.0,60.0366,60.175,59.9598,60.1289,57791.0
2018-05-18 10:20:00,78.22,78.3,78.18,78.3,65841.0,60.1366,60.1981,60.1058,60.1981,65841.0
2018-05-18 10:25:00,78.3,78.37,78.19,78.34,82423.0,60.1981,60.2519,60.1135,60.2288,82423.0
2018-05-18 10:30:00,78.35,78.37,78.21,78.21,43618.0,60.2365,60.2519,60.1289,60.1289,43618.0
2018-05-18 10:35:00,78.22,78.27,78.1,78.18,64336.0,60.1366,60.175,60.0443,60.1058,64336.0
2018-05-18 10:40:00,78.18,78.18,77.91,77.92,89188.0,60.1058,60.1058,59.8983,59.9059,89188.0
2018-05-18 10:45:00,77.92,78.16,77.87,78.16,53385.0,59.9059,60.0905,59.8675,60.0905,53385.0
2018-05-18 10:50:00,78.18,78.27,78.16,78.25,24105.0,60.1058,60.175,60.0905,60.1597,24105.0
2018-05-18 10:55:00,78.26,78.41,78.26,78.41,23336.0,60.1673,60.2827,60.1673,60.2827,23336.0
2018-05-18 11:00:00,78.42,78.65,78.38,78.62,36613.0,60.2904,60.4672,60.2596,60.4441,36613.0
2018-05-18 11:05:00,78.6,78.73,78.56,78.71,28683.0,60.4287,60.5287,60.398,60.5133,28683.0
2018-05-18 11:10:00,78.72,78.83,78.66,78.67,26991.0,60.521,60.6056,60.4749,60.4826,26991.0
2018-05-18 11:15:00,78.67,78.86,78.65,78.83,20474.0,60.4826,60.6286,60.4672,60.6056,20474.0
2018-05-18 11:20:00,78.84,78.98,78.83,78.98,26407.0,60.6133,60.7209,60.6056,60.7209,26407.0
2018-05-18 11:25:00,78.98,78.98,78.83,78.89,47375.0,60.7209,60.7209,60.6056,60.6517,47375.0
2018-05-18 11:30:00,78.89,79.09,78.89,79.09,35216.0,60.6517,60.8055,60.6517,60.8055,35216.0
2018-05-18 11:35:00,79.09,79.23,79.09,79.18,52170.0,60.8055,60.9131,60.8055,60.8746,52170.0
2018-05-18 11:40:00,79.18,79.23,79.15,79.22,27749.0,60.8746,60.9131,60.8516,60.9054,27749.0
2018-05-18 11:45:00,79.21,79.29,79.14,79.29,27240.0,60.8977,60.9592,60.8439,60.9592,27240.0
2018-05-18 11:50:00,79.28,79.31,79.17,79.29,19679.0,60.9515,60.9746,60.867,60.9592,19679.0
2018-05-18 11:55:00,79.28,79.31,79.2,79.22,15700.0,60.9515,60.9746,60.89,60.9054,15700.0
2018-05-18 12:00:00,79.22,79.24,79.07,79.14,28999.0,60.9054,60.9208,60.7901,60.8439,28999.0
2018-05-18 12:05:00,79.11,79.17,78.96,78.96,18266.0,60.8208,60.867,60.7055,60.7055,18266.0
2018-05-18 12:10:00,78.95,79.05,78.93,79.04,14267.0,60.6978,60.7747,60.6824,60.767,14267.0
2018-05-18 12:15:00,79.04,79.07,78.93,78.98,14337.0,60.767,60.7901,60.6824,60.7209,14337.0
2018-05-18 12:20:00,78.97,79.02,78.94,79.0,14573.0,60.7132,60.7516,60.6901,60.7363,14573.0
2018-05-18 12:25:00,79.0,79.02,78.92,78.93,12081.0,60.7363,60.7516,60.6748,60.6824,12081.0
2018-05-18 12:30:00,78.93,78.93,78.77,78.77,10391.0,60.6824,60.6824,60.5594,60.5594,10391.0
2018-05-18 12:35:00,78.77,78.88,78.76,78.82,14141.0,60.5594,60.644,60.5517,60.5979,14141.0
2018-05-18 12:40:00,78.83,78.94,78.81,78.9,11549.0,60.6056,60.6901,60.5902,60.6594,11549.0
2018-05-18 12:45:00,78.9,78.96,78.86,78.96,12082.0,60.6594,60.7055,60.6286,60.7055,12082.0
2018-05-18 12:50:00,78.96,78.99,78.88,78.94,11883.0,60.7055,60.7286,60.644,60.6901,11883.0
2018-05-18 12:55:00,78.95,79.0,78.92,78.98,7205.0,60.6978,60.7363,60.6748,60.7209,7205.0
2018-05-18 13:00:00,79.0,79.0,78.85,78.91,8100.0,60.7363,60.7363,60.6209,60.6671,8100.0
2018-05-18 13:05:00,78.92,78.94,78.9,78.92,8400.0,60.6748,60.6901,60.6594,60.6748,8400.0
2018-05-18 13:10:00,78.92,78.95,78.9,78.94,6500.0,60.6748,60.6978,60.6594,60.6901,6500.0
2018-05-18 13:15:00,78.93,79.0,78.91,78.92,8883.0,60.6824,60.7363,60.6671,60.6748,8883.0
2018-05-18 13:20:00,78.92,78.95,78.88,78.92,7958.0,60.6748,60.6978,60.644,60.6748,7958.0
2018-05-18 13:25:00,78.9,78.93,78.87,78.93,32614.0,60.6594,60.6824,60.6363,60.6824,32614.0
2018-05-18 13:30:00,78.94,78.94,78.66,78.68,9851.0,60.6901,60.6901,60.4749,60.4902,9851.0
2018-05-18 13:35:00,78.68,78.74,78.67,78.72,9190.0,60.4902,60.5364,60.4826,60.521,9190.0
2018-05-18 13:40:00,78.74,78.78,78.72,78.73,43177.0,60.5364,60.5671,60.521,60.5287,43177.0
2018-05-18 13:45:00,78.75,78.81,78.73,78.77,12753.0,60.5441,60.5902,60.5287,60.5594,12753.0
2018-05-18 13:50:00,78.77,78.77,78.66,78.67,8026.0,60.5594,60.5594,60.4749,60.4826,8026.0
2018-05-18 13:55:00,78.66,78.77,78.66,78.71,9822.0,60.4749,60.5594,60.4749,60.5133,9822.0
2018-05-18 14:00:00,78.71,78.75,78.69,78.7,9140.0,60.5133,60.5441,60.4979,60.5056,9140.0
2018-05-18 14:05:00,78.7,78.7,78.64,78.69,11577.0,60.5056,60.5056,60.4595,60.4979,11577.0
2018-05-18 14:10:00,78.7,78.77,78.65,78.77,8636.0,60.5056,60.5594,60.4672,60.5594,8636.0
2018-05-18 14:15:00,78.77,78.79,78.72,78.76,9657.0,60.5594,60.5748,60.521,60.5517,9657.0
2018-05-18 14:20:00,78.76,78.78,78.7,78.73,9554.0,60.5517,60.5671,60.5056,60.5287,9554.0
2018-05-18 14:25:00,78.73,78.77,78.69,78.7,8913.0,60.5287,60.5594,60.4979,60.5056,8913.0
2018-05-18 14:30:00,78.69,78.69,78.62,78.67,28723.0,60.4979,60.4979,60.4441,60.4826,28723.0
2018-05-18 14:35:00,78.66,78.74,78.64,78.72,12867.0,60.4749,60.5364,60.4595,60.521,12867.0
2018-05-18 14:40:00,78.72,78.73,78.67,78.73,9736.0,60.521,60.5287,60.4826,60.5287,9736.0
2018-05-18 14:45:00,78.72,78.75,78.64,78.64,9831.0,60.521,60.5441,60.4595,60.4595,9831.0
2018-05-18 14:50:00,78.63,78.66,78.61,78.66,8363.0,60.4518,60.4749,60.4364,60.4749,8363.0
2018-05-18 14:55:00,78.66,78.69,78.63,78.69,15645.0,60.4749,60.4979,60.4518,60.4979,15645.0
2018-05-18 15:00:00,78.7,78.7,78.61,78.63,8291.0,60.5056,60.5056,60.4364,60.4518,8291.0
2018-05-18 15:05:00,78.62,78.66,78.59,78.59,19421.0,60.4441,60.4749,60.421,60.421,19421.0
2018-05-18 15:10:00,78.59,78.59,78.51,78.54,26144.0,60.421,60.421,60.3595,60.3826,26144.0
2018-05-18 15:15:00,78.54,78.54,78.46,78.47,24996.0,60.3826,60.3826,60.3211,60.3288,24996.0
2018-05-18 15:20:00,78.47,78.5,78.45,78.46,14521.0,60.3288,60.3519,60.3134,60.3211,14521.0
2018-05-18 15:25:00,78.45,78.45,78.37,78.38,21293.0,60.3134,60.3134,60.2519,60.2596,21293.0
2018-05-18 15:30:00,78.39,78.39,78.34,78.35,26420.0,60.2673,60.2673,60.2288,60.2365,26420.0
2018-05-18 15:35:00,78.36,78.43,78.35,78.39,42891.0,60.2442,60.298,60.2365,60.2673,42891.0
2018-05-18 15:40:00,78.39,78.41,78.36,78.38,39236.0,60.2673,60.2827,60.2442,60.2596,39236.0
2018-05-18 15:45:00,78.37,78.42,78.35,78.42,41203.0,60.2519,60.2904,60.2365,60.2904,41203.0
2018-05-18 15:50:00,78.42,78.43,78.37,78.38,51843.0,60.2904,60.298,60.2519,60.2596,51843.0
2018-05-18 15:55:00,78.37,78.4,78.25,78.25,239443.0,60.2519,60.275,60.1597,60.1597,239443.0
2018-05-21 09:30:00,78.89,78.98,78.57,78.95,89029.0,60.6517,60.7209,60.4057,60.6978,89029.0
2018-05-21 09:35:00,78.94,78.99,78.81,78.9,58661.0,60.6901,60.7286,60.5902,60.6594,58661.0
2018-05-21 09:40:00,78.91,79.18,78.85,79.02,48740.0,60.6671,60.8746,60.6209,60.7516,48740.0
2018-05-21 09:45:00,79.02,79.25,78.98,78.98,65009.0,60.7516,60.9285,60.7209,60.7209,65009.0
2018-05-21 09:50:00,78.99,79.11,78.76,78.79,36248.0,60.7286,60.8208,60.5517,60.5748,36248.0
2018-05-21 09:55:00,78.79,78.79,78.33,78.39,47814.0,60.5748,60.5748,60.2212,60.2673,47814.0
2018-05-21 10:00:00,78.34,78.44,78.17,78.42,42079.0,60.2288,60.3057,60.0981,60.2904,42079.0
2018-05-21 10:05:00,78.42,78.52,78.35,78.51,41692.0,60.2904,60.3672,60.2365,60.3595,41692.0
2018-05-21 10:10:00,78.48,78.71,78.46,78.66,53650.0,60.3365,60.5133,60.3211,60.4749,53650.0
2018-05-21 10:15:00,78.65,78.84,78.63,78.84,20194.0,60.4672,60.6133,60.4518,60.6133,20194.0
2018-05-21 10:20:00,78.85,79.02,78.8,79.02,46602.0,60.6209,60.7516,60.5825,60.7516,46602.0
2018-05-21 10:25:00,79.02,79.18,78.97,79.08,55066.0,60.7516,60.8746,60.7132,60.7978,55066.0
2018-05-21 10:30:00,79.07,79.25,79.02,79.2,48726.0,60.7901,60.9285,60.7516,60.89,48726.0
2018-05-21 10:35:00,79.2,79.28,79.16,79.25,34242.0,60.89,60.9515,60.8593,60.9285,34242.0
2018-05-21 10:40:00,79.24,79.38,79.22,79.33,49928.0,60.9208,61.0284,60.9054,60.99,49928.0
2018-05-21 10:45:00,79.33,79.39,79.19,79.21,34755.0,60.99,61.0361,60.8823,60.8977,34755.0
2018-05-21 10:50:00,79.22,79.22,79.01,79.02,18328.0,60.9054,60.9054,60.744,60.7516,18328.0
2018-05-21 10:55:00,79.01,79.01,78.92,78.92,31301.0,60.744,60.744,60.6748,60.6748,31301.0
2018-05-21 11:00:00,78.94,78.95,78.8,78.8,25904.0,60.6901,60.6978,60.5825,60.5825,25904.0
2018-05-21 11:05:00,78.81,78.9,78.75,78.78,29125.0,60.5902,60.6594,60.5441,60.5671,29125.0
2018-05-21 11:10:00,78.78,78.82,78.74,78.79,17204.0,60.5671,60.5979,60.5364,60.5748,17204.0
2018-05-21 11:15:00,78.8,78.82,78.7,78.78,17383.0,60.5825,60.5979,60.5056,60.5671,17383.0
2018-05-21 11:20:00,78.78,78.88,78.71,78.82,24404.0,60.5671,60.644,60.5133,60.5979,24404.0
2018-05-21 11:25:00,78.82,78.83,78.64,78.68,23806.0,60.5979,60.6056,60.4595,60.4902,23806.0
2018-05-21 11:30:00,78.69,78.78,78.63,78.71,24481.0,60.4979,60.5671,60.4518,60.5133,24481.0
2018-05-21 11:35:00,78.71,78.71,78.59,78.61,24246.0,60.5133,60.5133,60.421,60.4364,24246.0
2018-05-21 11:40:00,78.59,78.62,78.5,78.62,20746.0,60.421,60.4441,60.3519,60.4441,20746.0
2018-05-21 11:45:00,78.61,78.61,78.55,78.58,13034.0,60.4364,60.4364,60.3903,60.4134,13034.0
2018-05-21 11:50:00,78.58,78.66,78.56,78.62,22869.0,60.4134,60.4749,60.398,60.4441,22869.0
2018-05-21 11:55:00,78.61,78.61,78.48,78.53,37046.0,60.4364,60.4364,60.3365,60.3749,37046.0
2018-05-21 12:00:00,78.53,78.75,78.46,78.75,53866.0,60.3749,60.5441,60.3211,60.5441,53866.0
2018-05-21 12:05:00,78.74,78.77,78.59,78.6,22460.0,60.5364,60.5594,60.421,60.4287,22460.0
2018-05-21 12:10:00,78.6,78.62,78.53,78.56,40014.0,60.4287,60.4441,60.3749,60.398,40014.0
2018-05-21 12:15:00,78.56,78.61,78.5,78.54,25779.0,60.398,60.4364,60.3519,60.3826,25779.0
2018-05-21 12:20:00,78.55,78.56,78.48,78.55,19469.0,60.3903,60.398,60.3365,60.3903,19469.0
2018-05-21 12:25:00,78.54,78.57,78.49,78.54,23067.0,60.3826,60.4057,60.3442,60.3826,23067.0
2018-05-21 12:30:00,78.54,78.64,78.44,78.62,14944.0,60.3826,60.4595,60.3057,60.4441,14944.0
2018-05-21 12:35:00,78.63,78.67,78.5,78.5,22401.0,60.4518,60.4826,60.3519,60.3519,22401.0
2018-05-21 12:40:00,78.5,78.5,78.4,78.41,40668.0,60.3519,60.3519,60.275,60.2827,40668.0
2018-05-21 12:45:00,78.42,78.43,78.36,78.41,38893.0,60.2904,60.298,60.2442,60.2827,38893.0
2018-05-21 12:50:00,78.41,78.58,78.39,78.52,46249.0,60.2827,60.4134,60.2673,60.3672,46249.0
2018-05-21 12:55:00,78.52,78.56,78.51,78.55,18737.0,60.3672,60.398,60.3595,60.3903,18737.0
2018-05-21 13:00:00,78.56,78.57,78.47,78.52,20810.0,60.398,60.4057,60.3288,60.3672,20810.0
2018-05-21 13:05:00,78.54,78.56,78.52,78.56,13327.0,60.3826,60.398,60.3672,60.398,13327.0
2018-05-21 13:10:00,78.56,78.56,78.41,78.42,10947.0,60.398,60.398,60.2827,60.2904,10947.0
2018-05-21 13:15:00,78.41,78.5,78.41,78.49,14517.0,60.2827,60.3519,60.2827,60.3442,14517.0
2018-05-21 13:20:00,78.48,78.63,78.47,78.56,27413.0,60.3365,60.4518,60.3288,60.398,27413.0
2018-05-21 13:25:00,78.57,78.6,78.52,78.57,12611.0,60.4057,60.4287,60.3672,60.4057,12611.0
2018-05-21 13:30:00,78.57,78.65,78.56,78.6,16780.0,60.4057,60.4672,60.398,60.4287,16780.0
2018-05-21 13:35:00,78.6,78.61,78.55,78.61,12396.0,60.4287,60.4364,60.3903,60.4364,12396.0
2018-05-21 13:40:00,78.6,78.6,78.54,78.56,10634.0,60.4287,60.4287,60.3826,60.398,10634.0
2018-05-21 13:45:00,78.55,78.55,78.47,78.54,33344.0,60.3903,60.3903,60.3288,60.3826,33344.0
2018-05-21 13:50:00,78.54,78.54,78.39,78.39,11394.0,60.3826,60.3826,60.2673,60.2673,11394.0
2018-05-21 13:55:00,78.37,78.41,78.31,78.34,20085.0,60.2519,60.2827,60.2058,60.2288,20085.0
2018-05-21 14:00:00,78.34,78.38,78.31,78.34,10500.0,60.2288,60.2596,60.2058,60.2288,10500.0
2018-05-21 14:05:00,78.34,78.34,78.28,78.29,22443.0,60.2288,60.2288,60.1827,60.1904,22443.0
2018-05-21 14:10:00,78.29,78.37,78.28,78.35,21507.0,60.1904,60.2519,60.1827,60.2365,21507.0
2018-05-21 14:15:00,78.35,78.42,78.32,78.4,11110.0,60.2365,60.2904,60.2135,60.275,11110.0
2018-05-21 14:20:00,78.41,78.44,78.37,78.41,12166.0,60.2827,60.3057,60.2519,60.2827,12166.0
2018-05-21 14:25:00,78.41,78.43,78.35,78.39,26873.0,60.2827,60.298,60.2365,60.2673,26873.0
2018-05-21 14:30:00,78.37,78.38,78.29,78.32,11113.0,60.2519,60.2596,60.1904,60.2135,11113.0
2018-05-21 14:35:00,78.34,78.35,78.23,78.24,16432.0,60.2288,60.2365,60.1443,60.152,16432.0
2018-05-21 14:40:00,78.23,78.29,78.23,78.25,12612.0,60.1443,60.1904,60.1443,60.1597,12612.0
2018-05-21 14:45:00,78.25,78.32,78.24,78.25,23169.0,60.1597,60.2135,60.152,60.1597,23169.0
2018-05-21 14:50:00,78.25,78.28,78.23,78.26,18142.0,60.1597,60.1827,60.1443,60.1673,18142.0
2018-05-21 14:55:00,78.25,78.29,78.25,78.26,19390.0,60.1597,60.1904,60.1597,60.1673,19390.0
2018-05-21 15:00:00,78.27,78.39,78.26,78.38,26497.0,60.175,60.2673,60.1673,60.2596,26497.0
2018-05-21 15:05:00,78.38,78.41,78.32,78.38,21305.0,60.2596,60.2827,60.2135,60.2596,21305.0
2018-05-21 15:10:00,78.39,78.39,78.33,78.34,31852.0,60.2673,60.2673,60.2212,60.2288,31852.0
2018-05-21 15:15:00,78.33,78.34,78.25,78.26,34567.0,60.2212,60.2288,60.1597,60.1673,34567.0
2018-05-21 15:20:00,78.26,78.33,78.26,78.28,28207.0,60.1673,60.2212,60.1673,60.1827,28207.0
2018-05-21 15:25:00,78.27,78.27,78.19,78.2,57273.0,60.175,60.175,60.1135,60.1212,57273.0
2018-05-21 15:30:00,78.2,78.21,78.14,78.15,54065.0,60.1212,60.1289,60.0751,60.0828,54065.0
2018-05-21 15:35:00,78.15,78.21,78.14,78.2,72099.0,60.0828,60.1289,60.0751,60.1212,72099.0
2018-05-21 15:40:00,78.2,78.25,78.16,78.25,74225.0,60.1212,60.1597,60.0905,60.1597,74225.0
2018-05-21 15:45:00,78.25,78.29,78.22,78.29,100585.0,60.1597,60.1904,60.1366,60.1904,100585.0
2018-05-21 15:50:00,78.29,78.35,78.28,78.29,83072.0,60.1904,60.2365,60.1827,60.1904,83072.0
2018-05-21 15:55:00,78.29,78.39,78.28,78.3,261481.0,60.1904,60.2673,60.1827,60.1981,261481.0
2018-05-22 09:30:00,78.93,78.98,78.62,78.62,101044.0,60.6824,60.7209,60.4441,60.4441,101044.0
2018-05-22 09:35:00,78.65,78.92,78.47,78.58,67756.0,60.4672,60.6748,60.3288,60.4134,67756.0
2018-05-22 09:40:00,78.5,78.54,77.84,77.95,80646.0,60.3519,60.3826,59.8444,59.929,80646.0
2018-05-22 09:45:00,77.95,78.04,77.54,77.54,73651.0,59.929,59.9982,59.6138,59.6138,73651.0
2018-05-22 09:50:00,77.54,77.85,77.33,77.45,62694.0,59.6138,59.8521,59.4523,59.5446,62694.0
2018-05-22 09:55:00,77.48,77.71,77.37,77.64,50120.0,59.5677,59.7445,59.4831,59.6907,50120.0
2018-05-22 10:00:00,77.65,78.0,77.55,77.92,48530.0,59.6984,59.9674,59.6215,59.9059,48530.0
2018-05-22 10:05:00,77.93,78.0,77.75,77.75,54499.0,59.9136,59.9674,59.7752,59.7752,54499.0
2018-05-22 10:10:00,77.78,78.09,77.69,77.77,37719.0,59.7983,60.0366,59.7291,59.7906,37719.0
2018-05-22 10:15:00,77.73,77.9,77.66,77.75,35646.0,59.7599,59.8906,59.7061,59.7752,35646.0
2018-05-22 10:20:00,77.74,77.77,77.51,77.53,33475.0,59.7676,59.7906,59.5907,59.6061,33475.0
2018-05-22 10:25:00,77.52,77.55,77.19,77.23,31707.0,59.5984,59.6215,59.3447,59.3755,31707.0
2018-05-22 10:30:00,77.26,77.37,77.08,77.15,55286.0,59.3985,59.4831,59.2601,59.314,55286.0
2018-05-22 10:35:00,77.14,77.16,77.01,77.16,87336.0,59.3063,59.3216,59.2063,59.3216,87336.0
2018-05-22 10:40:00,77.16,77.17,76.86,76.89,45154.0,59.3216,59.3293,59.091,59.1141,45154.0
2018-05-22 10:45:00,76.88,76.9,76.59,76.62,38568.0,59.1064,59.1218,58.8834,58.9065,38568.0
2018-05-22 10:50:00,76.61,76.76,76.61,76.68,58071.0,58.8988,59.0141,58.8988,58.9526,58071.0
2018-05-22 10:55:00,76.68,76.7,76.17,76.19,77763.0,58.9526,58.968,58.5605,58.5759,77763.0
2018-05-22 11:00:00,76.2,76.44,76.13,76.4,115996.0,58.5836,58.7681,58.5298,58.7373,115996.0
2018-05-22 11:05:00,76.4,76.57,76.36,76.52,156416.0,58.7373,58.868,58.7066,58.8296,156416.0
2018-05-22 11:10:00,76.53,76.7,76.5,76.57,66390.0,58.8373,58.968,58.8142,58.868,66390.0
2018-05-22 11:15:00,76.58,76.61,76.37,76.39,52703.0,58.8757,58.8988,58.7143,58.7297,52703.0
2018-05-22 11:20:00,76.41,76.41,76.3,76.3,48288.0,58.745,58.745,58.6605,58.6605,48288.0
2018-05-22 11:25:00,76.31,76.31,76.09,76.12,76255.0,58.6682,58.6682,58.499,58.5221,76255.0
2018-05-22 11:30:00,76.13,76.18,75.88,76.02,46867.0,58.5298,58.5682,58.3376,58.4452,46867.0
2018-05-22 11:35:00,76.03,76.17,75.93,76.13,31610.0,58.4529,58.5605,58.376,58.5298,31610.0
2018-05-22 11:40:00,76.13,76.15,75.92,75.92,23644.0,58.5298,58.5451,58.3683,58.3683,23644.0
2018-05-22 11:45:00,75.91,75.93,75.82,75.84,35768.0,58.3606,58.376,58.2914,58.3068,35768.0
2018-05-22 11:50:00,75.82,76.01,75.82,75.97,24925.0,58.2914,58.4375,58.2914,58.4068,24925.0
2018-05-22 11:55:00,75.97,76.07,75.92,76.05,52635.0,58.4068,58.4836,58.3683,58.4683,52635.0
2018-05-22 12:00:00,76.05,76.06,75.77,75.91,63170.0,58.4683,58.476,58.253,58.3606,63170.0
2018-05-22 12:05:00,75.91,76.0,75.84,75.95,28042.0,58.3606,58.4298,58.3068,58.3914,28042.0
2018-05-22 12:10:00,75.92,76.02,75.89,76.0,30632.0,58.3683,58.4452,58.3453,58.4298,30632.0
2018-05-22 12:15:00,76.0,76.09,75.92,75.94,94420.0,58.4298,58.499,58.3683,58.3837,94420.0
2018-05-22 12:20:00,75.94,75.97,75.86,75.92,27337.0,58.3837,58.4068,58.3222,58.3683,27337.0
2018-05-22 12:25:00,75.95,75.95,75.8,75.84,54870.0,58.3914,58.3914,58.2761,58.3068,54870.0
2018-05-22 12:30:00,75.82,75.85,75.71,75.72,48325.0,58.2914,58.3145,58.2069,58.2146,48325.0
2018-05-22 12:35:00,75.72,75.77,75.71,75.76,39919.0,58.2146,58.253,58.2069,58.2453,39919.0
2018-05-22 12:40:00,75.77,75.79,75.66,75.66,29316.0,58.253,58.2684,58.1684,58.1684,29316.0
2018-05-22 12:45:00,75.66,75.69,75.59,75.65,24492.0,58.1684,58.1915,58.1146,58.1607,24492.0
2018-05-22 12:50:00,75.65,75.71,75.54,75.71,23130.0,58.1607,58.2069,58.0762,58.2069,23130.0
2018-05-22 12:55:00,75.72,75.76,75.66,75.69,21733.0,58.2146,58.2453,58.1684,58.1915,21733.0
2018-05-22 13:00:00,75.69,75.69,75.6,75.62,15892.0,58.1915,58.1915,58.1223,58.1377,15892.0
2018-05-22 13:05:00,75.62,75.62,75.51,75.57,26480.0,58.1377,58.1377,58.0531,58.0992,26480.0
2018-05-22 13:10:00,75.59,75.71,75.59,75.65,39818.0,58.1146,58.2069,58.1146,58.1607,39818.0
2018-05-22 13:15:00,75.64,75.65,75.57,75.63,16000.0,58.153,58.1607,58.0992,58.1454,16000.0
2018-05-22 13:20:00,75.62,75.69,75.62,75.66,24582.0,58.1377,58.1915,58.1377,58.1684,24582.0
2018-05-22 13:25:00,75.66,75.85,75.66,75.83,29283.0,58.1684,58.3145,58.1684,58.2991,29283.0
2018-05-22 13:30:00,75.83,75.83,75.69,75.7,30603.0,58.2991,58.2991,58.1915,58.1992,30603.0
2018-05-22 13:35:00,75.69,75.75,75.6,75.65,26826.0,58.1915,58.2376,58.1223,58.1607,26826.0
2018-05-22 13:40:00,75.64,75.68,75.59,75.61,30262.0,58.153,58.1838,58.1146,58.13,30262.0
2018-05-22 13:45:00,75.59,75.59,75.48,75.49,24000.0,58.1146,58.1146,58.03,58.0377,24000.0
2018-05-22 13:50:00,75.49,75.59,75.49,75.56,143930.0,58.0377,58.1146,58.0377,58.0915,143930.0
2018-05-22 13:55:00,75.57,75.57,75.42,75.42,25680.0,58.0992,58.0992,57.9839,57.9839,25680.0
2018-05-22 14:00:00,75.42,75.52,75.31,75.51,40239.0,57.9839,58.0608,57.8993,58.0531,40239.0
2018-05-22 14:05:00,75.52,75.58,75.44,75.45,32312.0,58.0608,58.1069,57.9993,58.007,32312.0
2018-05-22 14:10:00,75.45,75.54,75.44,75.51,96494.0,58.007,58.0762,57.9993,58.0531,96494.0
2018-05-22 14:15:00,75.52,75.54,75.44,75.5,32808.0,58.0608,58.0762,57.9993,58.0454,32808.0
2018-05-22 14:20:00,75.48,75.53,75.47,75.51,46800.0,58.03,58.0685,58.0224,58.0531,46800.0
2018-05-22 14:25:00,75.5,75.53,75.38,75.52,42540.0,58.0454,58.0685,57.9532,58.0608,42540.0
2018-05-22 14:30:00,75.52,75.52,75.46,75.48,26909.0,58.0608,58.0608,58.0147,58.03,26909.0
2018-05-22 14:35:00,75.47,75.55,75.47,75.48,47481.0,58.0224,58.0839,58.0224,58.03,47481.0
2018-05-22 14:40:00,75.48,75.5,75.42,75.47,25072.0,58.03,58.0454,57.9839,58.0224,25072.0
2018-05-22 14:45:00,75.48,75.49,75.44,75.47,26285.0,58.03,58.0377,57.9993,58.0224,26285.0
2018-05-22 14:50:00,75.47,75.5,75.42,75.48,35492.0,58.0224,58.0454,57.9839,58.03,35492.0
2018-05-22 14:55:00,75.48,75.49,75.39,75.42,25754.0,58.03,58.0377,57.9608,57.9839,25754.0
2018-05-22 15:00:00,75.42,75.45,75.37,75.44,31450.0,57.9839,58.007,57.9455,57.9993,31450.0
2018-05-22 15:05:00,75.45,75.46,75.36,75.37,36545.0,58.007,58.0147,57.9378,57.9455,36545.0
2018-05-22 15:10:00,75.38,75.38,75.33,75.35,47090.0,57.9532,57.9532,57.9147,57.9301,47090.0
2018-05-22 15:15:00,75.34,75.4,75.34,75.34,30625.0,57.9224,57.9685,57.9224,57.9224,30625.0
2018-05-22 15:20:00,75.34,75.36,75.19,75.23,49597.0,57.9224,57.9378,57.8071,57.8378,49597.0
2018-05-22 15:25:00,75.22,75.25,75.18,75.23,73023.0,57.8301,57.8532,57.7994,57.8378,73023.0
2018-05-22 15:30:00,75.23,75.25,75.15,75.24,71823.0,57.8378,57.8532,57.7763,57.8455,71823.0
2018-05-22 15:35:00,75.25,75.28,75.19,75.2,61372.0,57.8532,57.8763,57.8071,57.8148,61372.0
2018-05-22 15:40:00,75.2,75.3,75.18,75.29,74916.0,57.8148,57.8917,57.7994,57.884,74916.0
2018-05-22 15:45:00,75.29,75.38,75.24,75.38,61134.0,57.884,57.9532,57.8455,57.9532,61134.0
2018-05-22 15:50:00,75.37,75.52,75.35,75.52,116822.0,57.9455,58.0608,57.9301,58.0608,116822.0
2018-05-22 15:55:00,75.51,75.62,75.47,75.48,307720.0,58.0531,58.1377,58.0224,58.03,307720.0
2018-05-23 09:30:00,75.08,75.96,74.65,75.87,122018.0,57.7225,58.3991,57.3919,58.3299,122018.0
2018-05-23 09:35:00,75.84,76.11,75.51,76.07,94545.0,58.3068,58.5144,58.0531,58.4836,94545.0
2018-05-23 09:40:00,76.1,76.56,76.0,76.13,177790.0,58.5067,58.8604,58.4298,58.5298,177790.0
2018-05-23 09:45:00,76.13,76.14,75.65,75.69,57888.0,58.5298,58.5375,58.1607,58.1915,57888.0
2018-05-23 09:50:00,75.74,75.84,75.46,75.58,53800.0,58.2299,58.3068,58.0147,58.1069,53800.0
2018-05-23 09:55:00,75.59,75.67,75.39,75.59,43181.0,58.1146,58.1761,57.9608,58.1146,43181.0
2018-05-23 10:00:00,75.6,75.62,75.38,75.47,28407.0,58.1223,58.1377,57.9532,58.0224,28407.0
2018-05-23 10:05:00,75.46,75.55,75.39,75.48,26364.0,58.0147,58.0839,57.9608,58.03,26364.0
2018-05-23 10:10:00,75.47,75.58,75.32,75.35,38743.0,58.0224,58.1069,57.907,57.9301,38743.0
2018-05-23 10:15:00,75.37,75.58,75.33,75.33,34911.0,57.9455,58.1069,57.9147,57.9147,34911.0
2018-05-23 10:20:00,75.31,75.42,75.22,75.26,32538.0,57.8993,57.9839,57.8301,57.8609,32538.0
2018-05-23 10:25:00,75.27,75.33,75.13,75.29,33145.0,57.8686,57.9147,57.761,57.884,33145.0
2018-05-23 10:30:00,75.3,75.44,75.28,75.35,24029.0,57.8917,57.9993,57.8763,57.9301,24029.0
2018-05-23 10:35:00,75.33,75.43,75.28,75.32,34044.0,57.9147,57.9916,57.8763,57.907,34044.0
2018-05-23 10:40:00,75.32,75.33,75.06,75.11,26520.0,57.907,57.9147,57.7071,57.7456,26520.0
2018-05-23 10:45:00,75.1,75.26,75.1,75.1,18749.0,57.7379,57.8609,57.7379,57.7379,18749.0
2018-05-23 10:50:00,75.09,75.31,75.08,75.29,21356.0,57.7302,57.8993,57.7225,57.884,21356.0
2018-05-23 10:55:00,75.29,75.43,75.29,75.41,14349.0,57.884,57.9916,57.884,57.9762,14349.0
2018-05-23 11:00:00,75.4,75.45,75.35,75.4,16754.0,57.9685,58.007,57.9301,57.9685,16754.0
2018-05-23 11:05:00,75.39,75.57,75.38,75.56,22925.0,57.9608,58.0992,57.9532,58.0915,22925.0
2018-05-23 11:10:00,75.56,75.56,75.43,75.49,20004.0,58.0915,58.0915,57.9916,58.0377,20004.0
2018-05-23 11:15:00,75.47,75.85,75.46,75.82,43667.0,58.0224,58.3145,58.0147,58.2914,43667.0
2018-05-23 11:20:00,75.79,75.79,75.59,75.71,22898.0,58.2684,58.2684,58.1146,58.2069,22898.0
2018-05-23 11:25:00,75.75,75.79,75.63,75.79,38363.0,58.2376,58.2684,58.1454,58.2684,38363.0
2018-05-23 11:30:00,75.78,75.95,75.77,75.83,46485.0,58.2607,58.3914,58.253,58.2991,46485.0
2018-05-23 11:35:00,75.84,75.92,75.77,75.89,30001.0,58.3068,58.3683,58.253,58.3453,30001.0
2018-05-23 11:40:00,75.9,75.98,75.85,75.92,24739.0,58.3529,58.4144,58.3145,58.3683,24739.0
2018-05-23 11:45:00,75.93,75.95,75.85,75.85,22573.0,58.376,58.3914,58.3145,58.3145,22573.0
2018-05-23 11:50:00,75.86,75.9,75.71,75.8,35616.0,58.3222,58.3529,58.2069,58.2761,35616.0
2018-05-23 11:55:00,75.8,75.83,75.58,75.58,22926.0,58.2761,58.2991,58.1069,58.1069,22926.0
2018-05-23 12:00:00,75.58,75.84,75.58,75.77,36818.0,58.1069,58.3068,58.1069,58.253,36818.0
2018-05-23 12:05:00,75.76,75.88,75.72,75.81,22490.0,58.2453,58.3376,58.2146,58.2837,22490.0
2018-05-23 12:10:00,75.8,75.85,75.72,75.74,19566.0,58.2761,58.3145,58.2146,58.2299,19566.0
2018-05-23 12:15:00,75.73,75.75,75.66,75.75,21762.0,58.2222,58.2376,58.1684,58.2376,21762.0
2018-05-23 12:20:00,75.74,75.79,75.72,75.75,20620.0,58.2299,58.2684,58.2146,58.2376,20620.0
2018-05-23 12:25:00,75.74,75.76,75.58,75.65,54218.0,58.2299,58.2453,58.1069,58.1607,54218.0
2018-05-23 12:30:00,75.66,75.7,75.59,75.59,22090.0,58.1684,58.1992,58.1146,58.1146,22090.0
2018-05-23 12:35:00,75.6,75.61,75.49,75.59,22549.0,58.1223,58.13,58.0377,58.1146,22549.0
2018-05-23 12:40:00,75.58,75.68,75.57,75.65,18820.0,58.1069,58.1838,58.0992,58.1607,18820.0
2018-05-23 12:45:00,75.64,75.74,75.59,75.73,25104.0,58.153,58.2299,58.1146,58.2222,25104.0
2018-05-23 12:50:00,75.73,75.78,75.68,75.71,15970.0,58.2222,58.2607,58.1838,58.2069,15970.0
2018-05-23 12:55:00,75.74,75.77,75.67,75.68,9910.0,58.2299,58.253,58.1761,58.1838,9910.0
2018-05-23 13:00:00,75.69,75.69,75.57,75.57,14900.0,58.1915,58.1915,58.0992,58.0992,14900.0
2018-05-23 13:05:00,75.59,75.59,75.49,75.51,29041.0,58.1146,58.1146,58.0377,58.0531,29041.0
2018-05-23 13:10:00,75.51,75.54,75.46,75.47,14798.0,58.0531,58.0762,58.0147,58.0224,14798.0
2018-05-23 13:15:00,75.47,75.48,75.41,75.43,18353.0,58.0224,58.03,57.9762,57.9916,18353.0
2018-05-23 13:20:00,75.42,75.47,75.42,75.44,14580.0,57.9839,58.0224,57.9839,57.9993,14580.0
2018-05-23 13:25:00,75.44,75.47,75.38,75.43,24160.0,57.9993,58.0224,57.9532,57.9916,24160.0
2018-05-23 13:30:00,75.42,75.43,75.37,75.4,18954.0,57.9839,57.9916,57.9455,57.9685,18954.0
2018-05-23 13:35:00,75.41,75.43,75.36,75.38,15247.0,57.9762,57.9916,57.9378,57.9532,15247.0
2018-05-23 13:40:00,75.39,75.4,75.33,75.34,42259.0,57.9608,57.9685,57.9147,57.9224,42259.0
2018-05-23 13:45:00,75.33,75.44,75.33,75.43,15906.0,57.9147,57.9993,57.9147,57.9916,15906.0
2018-05-23 13:50:00,75.45,75.46,75.4,75.42,15686.0,58.007,58.0147,57.9685,57.9839,15686.0
2018-05-23 13:55:00,75.42,75.47,75.4,75.47,13977.0,57.9839,58.0224,57.9685,58.0224,13977.0
2018-05-23 14:00:00,75.46,75.57,75.44,75.48,26390.0,58.0147,58.0992,57.9993,58.03,26390.0
2018-05-23 14:05:00,75.47,75.65,75.41,75.52,28129.0,58.0224,58.1607,57.9762,58.0608,28129.0
2018-05-23 14:10:00,75.51,75.62,75.45,75.62,39650.0,58.0531,58.1377,58.007,58.1377,39650.0
2018-05-23 14:15:00,75.6,75.68,75.54,75.65,70828.0,58.1223,58.1838,58.0762,58.1607,70828.0
2018-05-23 14:20:00,75.65,75.73,75.52,75.7,67973.0,58.1607,58.2222,58.0608,58.1992,67973.0
2018-05-23 14:25:00,75.73,75.92,75.72,75.9,48054.0,58.2222,58.3683,58.2146,58.3529,48054.0
2018-05-23 14:30:00,75.91,75.95,75.77,75.86,60077.0,58.3606,58.3914,58.253,58.3222,60077.0
2018-05-23 14:35:00,75.84,75.86,75.62,75.75,54301.0,58.3068,58.3222,58.1377,58.2376,54301.0
2018-05-23 14:40:00,75.75,76.01,75.68,75.97,105551.0,58.2376,58.4375,58.1838,58.4068,105551.0
2018-05-23 14:45:00,75.98,76.2,75.92,76.12,51446.0,58.4144,58.5836,58.3683,58.5221,51446.0
2018-05-23 14:50:00,76.12,76.18,75.96,76.02,82054.0,58.5221,58.5682,58.3991,58.4452,82054.0
2018-05-23 14:55:00,76.02,76.18,76.01,76.06,48176.0,58.4452,58.5682,58.4375,58.476,48176.0
2018-05-23 15:00:00,76.07,76.14,76.01,76.12,32234.0,58.4836,58.5375,58.4375,58.5221,32234.0
2018-05-23 15:05:00,76.13,76.22,76.07,76.22,60559.0,58.5298,58.599,58.4836,58.599,60559.0
2018-05-23 15:10:00,76.22,76.29,76.12,76.13,79045.0,58.599,58.6528,58.5221,58.5298,79045.0
2018-05-23 15:15:00,76.15,76.22,76.13,76.15,49950.0,58.5451,58.599,58.5298,58.5451,49950.0
2018-05-23 15:20:00,76.16,76.21,76.14,76.17,50402.0,58.5528,58.5913,58.5375,58.5605,50402.0
2018-05-23 15:25:00,76.17,76.17,76.05,76.09,76363.0,58.5605,58.5605,58.4683,58.499,76363.0
2018-05-23 15:30:00,76.09,76.19,75.95,76.19,89441.0,58.499,58.5759,58.3914,58.5759,89441.0
2018-05-23 15:35:00,76.19,76.29,76.03,76.06,105088.0,58.5759,58.6528,58.4529,58.476,105088.0
2018-05-23 15:40:00,76.06,76.08,75.97,76.01,118942.0,58.476,58.4913,58.4068,58.4375,118942.0
2018-05-23 15:45:00,76.01,76.02,75.84,75.92,135327.0,58.4375,58.4452,58.3068,58.3683,135327.0
2018-05-23 15:50:00,75.93,76.0,75.88,75.96,168970.0,58.376,58.4298,58.3376,58.3991,168970.0
2018-05-23 15:55:00,75.96,76.21,75.64,75.86,371501.0,58.3991,58.5913,58.153,58.3222,371501.0
2018-05-24 09:30:00,70.88,72.86,70.75,71.96,1195171.0,54.4935,56.0157,54.3936,55.3238,1195171.0
2018-05-24 09:35:00,71.89,72.63,71.56,71.87,739845.0,55.27,55.8389,55.0163,55.2546,739845.0
2018-05-24 09:40:00,71.87,72.82,71.78,72.12,544657.0,55.2546,55.985,55.1854,55.4468,544657.0
2018-05-24 09:45:00,72.05,72.18,71.46,71.61,501226.0,55.393,55.493,54.9394,55.0547,501226.0
2018-05-24 09:50:00,71.62,71.78,71.21,71.27,406665.0,55.0624,55.1854,54.7472,54.7933,406665.0
2018-05-24 09:55:00,71.34,71.53,71.07,71.13,308523.0,54.8472,54.9932,54.6396,54.6857,308523.0
2018-05-24 10:00:00,71.12,71.36,70.95,70.96,203765.0,54.678,54.8625,54.5473,54.555,203765.0
2018-05-24 10:05:00,70.96,71.18,70.56,71.14,399167.0,54.555,54.7241,54.2475,54.6934,399167.0
2018-05-24 10:10:00,71.09,71.14,70.63,70.88,200197.0,54.6549,54.6934,54.3013,54.4935,200197.0
2018-05-24 10:15:00,70.83,70.85,70.42,70.51,238088.0,54.4551,54.4704,54.1398,54.209,238088.0
2018-05-24 10:20:00,70.51,70.93,70.47,70.59,175778.0,54.209,54.5319,54.1783,54.2705,175778.0
2018-05-24 10:25:00,70.61,71.17,70.45,71.13,218665.0,54.2859,54.7165,54.1629,54.6857,218665.0
2018-05-24 10:30:00,71.12,71.13,70.59,70.59,181760.0,54.678,54.6857,54.2705,54.2705,181760.0
2018-05-24 10:35:00,70.6,71.09,70.5,70.96,209290.0,54.2782,54.6549,54.2013,54.555,209290.0
2018-05-24 10:40:00,70.97,71.14,70.66,70.69,214661.0,54.5627,54.6934,54.3244,54.3474,214661.0
2018-05-24 10:45:00,70.66,70.88,70.45,70.67,206866.0,54.3244,54.4935,54.1629,54.332,206866.0
2018-05-24 10:50:00,70.67,70.75,70.32,70.34,178381.0,54.332,54.3936,54.063,54.0783,178381.0
2018-05-24 10:55:00,70.35,70.46,70.25,70.35,190045.0,54.086,54.1706,54.0091,54.086,190045.0
2018-05-24 11:00:00,70.35,70.75,70.28,70.74,112778.0,54.086,54.3936,54.0322,54.3859,112778.0
2018-05-24 11:05:00,70.72,70.82,70.59,70.59,99959.0,54.3705,54.4474,54.2705,54.2705,99959.0
2018-05-24 11:10:00,70.58,70.73,70.5,70.53,109663.0,54.2629,54.3782,54.2013,54.2244,109663.0
2018-05-24 11:15:00,70.53,70.53,70.19,70.28,184490.0,54.2244,54.2244,53.963,54.0322,184490.0
2018-05-24 11:20:00,70.29,70.39,69.91,69.92,235910.0,54.0399,54.1168,53.7477,53.7554,235910.0
2018-05-24 11:25:00,69.91,70.1,69.83,69.9,174952.0,53.7477,53.8938,53.6862,53.7401,174952.0
2018-05-24 11:30:00,69.88,70.03,69.71,69.93,211740.0,53.7247,53.84,53.594,53.7631,211740.0
2018-05-24 11:35:00,69.93,69.93,69.72,69.81,122256.0,53.7631,53.7631,53.6017,53.6709,122256.0
2018-05-24 11:40:00,69.81,70.19,69.76,70.01,173597.0,53.6709,53.963,53.6324,53.8246,173597.0
2018-05-24 11:45:00,70.0,70.09,69.75,70.05,255489.0,53.8169,53.8861,53.6247,53.8554,255489.0
2018-05-24 11:50:00,70.03,70.26,69.85,70.09,210626.0,53.84,54.0168,53.7016,53.8861,210626.0
2018-05-24 11:55:00,70.11,70.11,69.96,70.06,119065.0,53.9015,53.9015,53.7862,53.8631,119065.0
2018-05-24 12:00:00,70.06,70.32,70.0,70.19,121009.0,53.8631,54.063,53.8169,53.963,121009.0
2018-05-24 12:05:00,70.18,70.25,70.07,70.18,112265.0,53.9553,54.0091,53.8708,53.9553,112265.0
2018-05-24 12:10:00,70.19,70.21,69.87,69.95,159078.0,53.963,53.9784,53.717,53.7785,159078.0
2018-05-24 12:15:00,69.95,70.14,69.94,70.14,145367.0,53.7785,53.9246,53.7708,53.9246,145367.0
2018-05-24 12:20:00,70.14,70.14,69.83,69.9,79275.0,53.9246,53.9246,53.6862,53.7401,79275.0
2018-05-24 12:25:00,69.89,70.25,69.89,70.23,107267.0,53.7324,54.0091,53.7324,53.9938,107267.0
2018-05-24 12:30:00,70.23,70.52,70.22,70.4,207226.0,53.9938,54.2167,53.9861,54.1245,207226.0
2018-05-24 12:35:00,70.41,70.42,70.19,70.2,100674.0,54.1322,54.1398,53.963,53.9707,100674.0
2018-05-24 12:40:00,70.2,70.29,70.18,70.22,59800.0,53.9707,54.0399,53.9553,53.9861,59800.0
2018-05-24 12:45:00,70.23,70.29,70.2,70.22,57767.0,53.9938,54.0399,53.9707,53.9861,57767.0
2018-05-24 12:50:00,70.22,70.29,70.15,70.16,53588.0,53.9861,54.0399,53.9323,53.94,53588.0
2018-05-24 12:55:00,70.15,70.2,70.01,70.04,82649.0,53.9323,53.9707,53.8246,53.8477,82649.0
2018-05-24 13:00:00,70.04,70.17,70.0,70.1,67486.0,53.8477,53.9476,53.8169,53.8938,67486.0
2018-05-24 13:05:00,70.1,70.26,70.1,70.24,68935.0,53.8938,54.0168,53.8938,54.0015,68935.0
2018-05-24 13:10:00,70.24,70.51,70.22,70.38,148843.0,54.0015,54.209,53.9861,54.1091,148843.0
2018-05-24 13:15:00,70.38,70.64,70.34,70.64,99694.0,54.1091,54.309,54.0783,54.309,99694.0
2018-05-24 13:20:00,70.62,70.63,70.26,70.28,91247.0,54.2936,54.3013,54.0168,54.0322,91247.0
2018-05-24 13:25:00,70.27,70.31,70.11,70.15,77402.0,54.0245,54.0553,53.9015,53.9323,77402.0
2018-05-24 13:30:00,70.15,70.22,70.11,70.16,74823.0,53.9323,53.9861,53.9015,53.94,74823.0
2018-05-24 13:35:00,70.15,70.29,70.14,70.28,73011.0,53.9323,54.0399,53.9246,54.0322,73011.0
2018-05-24 13:40:00,70.27,70.37,70.22,70.36,54869.0,54.0245,54.1014,53.9861,54.0937,54869.0
2018-05-24 13:45:00,70.37,70.52,70.33,70.42,71531.0,54.1014,54.2167,54.0706,54.1398,71531.0
2018-05-24 13:50:00,70.42,70.46,70.32,70.42,46151.0,54.1398,54.1706,54.063,54.1398,46151.0
2018-05-24 13:55:00,70.39,70.74,70.39,70.7,125819.0,54.1168,54.3859,54.1168,54.3551,125819.0
2018-05-24 14:00:00,70.69,70.84,70.58,70.84,134978.0,54.3474,54.4627,54.2629,54.4627,134978.0
2018-05-24 14:05:00,70.85,71.04,70.61,70.67,210832.0,54.4704,54.6165,54.2859,54.332,210832.0
2018-05-24 14:10:00,70.69,70.81,70.53,70.54,96983.0,54.3474,54.4397,54.2244,54.2321,96983.0
2018-05-24 14:15:00,70.52,70.61,70.37,70.46,116086.0,54.2167,54.2859,54.1014,54.1706,116086.0
2018-05-24 14:20:00,70.46,70.5,70.37,70.44,85942.0,54.1706,54.2013,54.1014,54.1552,85942.0
2018-05-24 14:25:00,70.42,70.47,70.31,70.39,67665.0,54.1398,54.1783,54.0553,54.1168,67665.0
2018-05-24 14:30:00,70.4,70.7,70.36,70.64,102181.0,54.1245,54.3551,54.0937,54.309,102181.0
2018-05-24 14:35:00,70.65,70.76,70.54,70.75,89718.0,54.3167,54.4012,54.2321,54.3936,89718.0
2018-05-24 14:40:00,70.74,70.76,70.63,70.71,84277.0,54.3859,54.4012,54.3013,54.3628,84277.0
2018-05-24 14:45:00,70.71,70.76,70.57,70.59,87932.0,54.3628,54.4012,54.2552,54.2705,87932.0
2018-05-24 14:50:00,70.6,70.67,70.58,70.6,46714.0,54.2782,54.332,54.2629,54.2782,46714.0
2018-05-24 14:55:00,70.59,70.76,70.58,70.7,60615.0,54.2705,54.4012,54.2629,54.3551,60615.0
2018-05-24 15:00:00,70.72,70.78,70.57,70.73,77993.0,54.3705,54.4166,54.2552,54.3782,77993.0
2018-05-24 15:05:00,70.73,70.9,70.71,70.88,128778.0,54.3782,54.5089,54.3628,54.4935,128778.0
2018-05-24 15:10:00,70.88,70.88,70.76,70.86,84050.0,54.4935,54.4935,54.4012,54.4781,84050.0
2018-05-24 15:15:00,70.87,71.02,70.83,70.97,143085.0,54.4858,54.6011,54.4551,54.5627,143085.0
2018-05-24 15:20:00,70.97,71.05,70.88,71.0,152079.0,54.5627,54.6242,54.4935,54.5858,152079.0
2018-05-24 15:25:00,71.0,71.02,70.68,70.71,190488.0,54.5858,54.6011,54.3397,54.3628,190488.0
2018-05-24 15:30:00,70.71,70.86,70.63,70.85,127440.0,54.3628,54.4781,54.3013,54.4704,127440.0
2018-05-24 15:35:00,70.85,71.06,70.82,70.9,266444.0,54.4704,54.6319,54.4474,54.5089,266444.0
2018-05-24 15:40:00,70.93,70.96,70.84,70.87,156392.0,54.5319,54.555,54.4627,54.4858,156392.0
2018-05-24 15:45:00,70.87,70.87,70.61,70.81,199849.0,54.4858,54.4858,54.2859,54.4397,199849.0
2018-05-24 15:50:00,70.8,70.88,70.72,70.85,179046.0,54.432,54.4935,54.3705,54.4704,179046.0
2018-05-24 15:55:00,70.84,71.03,70.84,70.9,434572.0,54.4627,54.6088,54.4627,54.5089,434572.0
2018-05-25 09:30:00,71.0,71.04,70.03,70.18,276474.0,54.5858,54.6165,53.84,53.9553,276474.0
2018-05-25 09:35:00,70.2,70.24,69.97,70.05,198109.0,53.9707,54.0015,53.7939,53.8554,198109.0
2018-05-25 09:40:00,70.06,70.2,69.79,69.94,191042.0,53.8631,53.9707,53.6555,53.7708,191042.0
2018-05-25 09:45:00,69.94,70.11,69.73,69.77,203583.0,53.7708,53.9015,53.6094,53.6401,203583.0
2018-05-25 09:50:00,69.76,69.93,69.68,69.88,148801.0,53.6324,53.7631,53.5709,53.7247,148801.0
2018-05-25 09:55:00,69.87,70.09,69.82,70.01,123747.0,53.717,53.8861,53.6786,53.8246,123747.0
2018-05-25 10:00:00,70.0,70.03,69.81,69.85,100280.0,53.8169,53.84,53.6709,53.7016,100280.0
2018-05-25 10:05:00,69.87,70.03,69.74,70.01,109003.0,53.717,53.84,53.617,53.8246,109003.0
2018-05-25 10:10:00,70.02,70.03,69.85,69.87,73826.0,53.8323,53.84,53.7016,53.717,73826.0
2018-05-25 10:15:00,69.86,70.02,69.78,70.0,98166.0,53.7093,53.8323,53.6478,53.8169,98166.0
2018-05-25 10:20:00,69.98,70.06,69.8,69.83,107802.0,53.8016,53.8631,53.6632,53.6862,107802.0
2018-05-25 10:25:00,69.84,69.92,69.75,69.75,96656.0,53.6939,53.7554,53.6247,53.6247,96656.0
2018-05-25 10:30:00,69.76,69.89,69.55,69.57,121653.0,53.6324,53.7324,53.471,53.4864,121653.0
2018-05-25 10:35:00,69.58,69.62,69.48,69.53,124151.0,53.494,53.5248,53.4172,53.4556,124151.0
2018-05-25 10:40:00,69.52,69.53,69.31,69.33,165866.0,53.4479,53.4556,53.2865,53.3018,165866.0
2018-05-25 10:45:00,69.33,69.52,69.32,69.5,79846.0,53.3018,53.4479,53.2941,53.4325,79846.0
2018-05-25 10:50:00,69.51,69.68,69.51,69.65,65268.0,53.4402,53.5709,53.4402,53.5479,65268.0
2018-05-25 10:55:00,69.66,69.84,69.66,69.77,110902.0,53.5555,53.6939,53.5555,53.6401,110902.0
2018-05-25 11:00:00,69.75,69.88,69.61,69.61,78368.0,53.6247,53.7247,53.5171,53.5171,78368.0
2018-05-25 11:05:00,69.61,69.62,69.48,69.59,85982.0,53.5171,53.5248,53.4172,53.5017,85982.0
2018-05-25 11:10:00,69.61,69.61,69.37,69.39,77382.0,53.5171,53.5171,53.3326,53.348,77382.0
2018-05-25 11:15:00,69.37,69.38,69.22,69.3,83737.0,53.3326,53.3403,53.2173,53.2788,83737.0
2018-05-25 11:20:00,69.31,69.58,69.26,69.54,95354.0,53.2865,53.494,53.248,53.4633,95354.0
2018-05-25 11:25:00,69.53,69.58,69.4,69.45,68267.0,53.4556,53.494,53.3557,53.3941,68267.0
2018-05-25 11:30:00,69.44,69.5,69.27,69.29,63478.0,53.3864,53.4325,53.2557,53.2711,63478.0
2018-05-25 11:35:00,69.28,69.29,69.17,69.24,72788.0,53.2634,53.2711,53.1788,53.2326,72788.0
2018-05-25 11:40:00,69.25,69.25,69.08,69.14,115899.0,53.2403,53.2403,53.1096,53.1558,115899.0
2018-05-25 11:45:00,69.14,69.23,69.13,69.15,100507.0,53.1558,53.225,53.1481,53.1634,100507.0
2018-05-25 11:50:00,69.16,69.16,69.02,69.02,90552.0,53.1711,53.1711,53.0635,53.0635,90552.0
2018-05-25 11:55:00,69.02,69.11,69.0,69.03,88450.0,53.0635,53.1327,53.0481,53.0712,88450.0
2018-05-25 12:00:00,69.01,69.24,69.0,69.19,96583.0,53.0558,53.2326,53.0481,53.1942,96583.0
2018-05-25 12:05:00,69.19,69.21,69.08,69.16,61032.0,53.1942,53.2096,53.1096,53.1711,61032.0
2018-05-25 12:10:00,69.15,69.29,69.09,69.19,74746.0,53.1634,53.2711,53.1173,53.1942,74746.0
2018-05-25 12:15:00,69.19,69.48,69.19,69.39,89616.0,53.1942,53.4172,53.1942,53.348,89616.0
2018-05-25 12:20:00,69.42,69.49,69.39,69.46,49755.0,53.371,53.4248,53.348,53.4018,49755.0
2018-05-25 12:25:00,69.46,69.89,69.45,69.83,140249.0,53.4018,53.7324,53.3941,53.6862,140249.0
2018-05-25 12:30:00,69.85,69.9,69.68,69.84,247979.0,53.7016,53.7401,53.5709,53.6939,247979.0
2018-05-25 12:35:00,69.84,69.84,69.46,69.49,59778.0,53.6939,53.6939,53.4018,53.4248,59778.0
2018-05-25 12:40:00,69.48,69.65,69.41,69.56,39806.0,53.4172,53.5479,53.3633,53.4787,39806.0
2018-05-25 12:45:00,69.58,69.72,69.54,69.69,56824.0,53.494,53.6017,53.4633,53.5786,56824.0
2018-05-25 12:50:00,69.69,69.7,69.63,69.69,20908.0,53.5786,53.5863,53.5325,53.5786,20908.0
2018-05-25 12:55:00,69.68,69.68,69.58,69.61,40441.0,53.5709,53.5709,53.494,53.5171,40441.0
2018-05-25 13:00:00,69.62,69.81,69.62,69.74,51078.0,53.5248,53.6709,53.5248,53.617,51078.0
2018-05-25 13:05:00,69.74,69.79,69.66,69.79,44410.0,53.617,53.6555,53.5555,53.6555,44410.0
2018-05-25 13:10:00,69.8,69.9,69.64,69.64,90446.0,53.6632,53.7401,53.5402,53.5402,90446.0
2018-05-25 13:15:00,69.64,69.69,69.48,69.52,48735.0,53.5402,53.5786,53.4172,53.4479,48735.0
2018-05-25 13:20:00,69.53,69.61,69.39,69.46,37013.0,53.4556,53.5171,53.348,53.4018,37013.0
2018-05-25 13:25:00,69.48,69.52,69.37,69.38,34032.0,53.4172,53.4479,53.3326,53.3403,34032.0
2018-05-25 13:30:00,69.38,69.39,69.27,69.32,37634.0,53.3403,53.348,53.2557,53.2941,37634.0
2018-05-25 13:35:00,69.32,69.33,69.22,69.23,58749.0,53.2941,53.3018,53.2173,53.225,58749.0
2018-05-25 13:40:00,69.24,69.28,69.12,69.14,53382.0,53.2326,53.2634,53.1404,53.1558,53382.0
2018-05-25 13:45:00,69.13,69.19,69.07,69.13,69072.0,53.1481,53.1942,53.1019,53.1481,69072.0
2018-05-25 13:50:00,69.12,69.14,69.01,69.04,53829.0,53.1404,53.1558,53.0558,53.0789,53829.0
2018-05-25 13:55:00,69.03,69.05,68.88,68.92,95012.0,53.0712,53.0866,52.9559,52.9866,95012.0
2018-05-25 14:00:00,68.92,69.08,68.92,69.07,52989.0,52.9866,53.1096,52.9866,53.1019,52989.0
2018-05-25 14:05:00,69.08,69.08,68.78,68.8,123292.0,53.1096,53.1096,52.879,52.8944,123292.0
2018-05-25 14:10:00,68.81,68.87,68.69,68.75,85556.0,52.9021,52.9482,52.8098,52.8559,85556.0
2018-05-25 14:15:00,68.76,68.79,68.67,68.7,67348.0,52.8636,52.8867,52.7944,52.8175,67348.0
2018-05-25 14:20:00,68.71,68.73,68.59,68.64,85298.0,52.8252,52.8405,52.7329,52.7714,85298.0
2018-05-25 14:25:00,68.65,68.87,68.55,68.56,141380.0,52.779,52.9482,52.7022,52.7098,141380.0
2018-05-25 14:30:00,68.57,68.6,68.45,68.51,98294.0,52.7175,52.7406,52.6253,52.6714,98294.0
2018-05-25 14:35:00,68.51,68.68,68.51,68.67,56061.0,52.6714,52.8021,52.6714,52.7944,56061.0
2018-05-25 14:40:00,68.68,68.68,68.43,68.44,72764.0,52.8021,52.8021,52.6099,52.6176,72764.0
2018-05-25 14:45:00,68.45,68.55,68.4,68.53,81520.0,52.6253,52.7022,52.5868,52.6868,81520.0
2018-05-25 14:50:00,68.53,68.54,68.41,68.43,52459.0,52.6868,52.6945,52.5945,52.6099,52459.0
2018-05-25 14:55:00,68.42,68.48,68.4,68.42,57952.0,52.6022,52.6483,52.5868,52.6022,57952.0
2018-05-25 15:00:00,68.42,68.54,68.32,68.54,95110.0,52.6022,52.6945,52.5253,52.6945,95110.0
2018-05-25 15:05:00,68.55,68.66,68.52,68.63,92816.0,52.7022,52.7867,52.6791,52.7637,92816.0
2018-05-25 15:10:00,68.63,68.65,68.44,68.47,63266.0,52.7637,52.779,52.6176,52.6407,63266.0
2018-05-25 15:15:00,68.47,68.5,68.37,68.4,59447.0,52.6407,52.6637,52.5638,52.5868,59447.0
2018-05-25 15:20:00,68.39,68.73,68.39,68.71,92640.0,52.5792,52.8405,52.5792,52.8252,92640.0
2018-05-25 15:25:00,68.7,68.71,68.59,68.63,167339.0,52.8175,52.8252,52.7329,52.7637,167339.0
2018-05-25 15:30:00,68.62,68.73,68.61,68.7,74934.0,52.756,52.8405,52.7483,52.8175,74934.0
2018-05-25 15:35:00,68.69,68.7,68.5,68.53,112291.0,52.8098,52.8175,52.6637,52.6868,112291.0
2018-05-25 15:40:00,68.54,68.57,68.41,68.45,144866.0,52.6945,52.7175,52.5945,52.6253,144866.0
2018-05-25 15:45:00,68.46,68.51,68.4,68.41,99385.0,52.633,52.6714,52.5868,52.5945,99385.0
2018-05-25 15:50:00,68.42,68.55,68.41,68.52,199536.0,52.6022,52.7022,52.5945,52.6791,199536.0
2018-05-25 15:55:00,68.52,68.54,68.44,68.45,392704.0,52.6791,52.6945,52.6176,52.6253,392704.0
2018-05-29 09:30:00,68.11,68.33,67.94,68.3,204129.0,52.3639,52.533,52.2332,52.51,204129.0
2018-05-29 09:35:00,68.27,68.7,68.23,68.62,98781.0,52.4869,52.8175,52.4561,52.756,98781.0
2018-05-29 09:40:00,68.64,68.75,68.46,68.49,82899.0,52.7714,52.8559,52.633,52.656,82899.0
2018-05-29 09:45:00,68.5,68.76,68.45,68.67,95195.0,52.6637,52.8636,52.6253,52.7944,95195.0
2018-05-29 09:50:00,68.68,68.96,68.68,68.89,95005.0,52.8021,53.0174,52.8021,52.9636,95005.0
2018-05-29 09:55:00,68.9,68.98,68.78,68.94,73477.0,52.9712,53.0328,52.879,53.002,73477.0
2018-05-29 10:00:00,68.94,69.06,68.84,69.05,81022.0,53.002,53.0943,52.9251,53.0866,81022.0
2018-05-29 10:05:00,69.05,69.28,69.02,69.17,106450.0,53.0866,53.2634,53.0635,53.1788,106450.0
2018-05-29 10:10:00,69.18,69.2,68.89,68.97,87298.0,53.1865,53.2019,52.9636,53.0251,87298.0
2018-05-29 10:15:00,68.97,68.98,68.66,68.8,150318.0,53.0251,53.0328,52.7867,52.8944,150318.0
2018-05-29 10:20:00,68.79,68.91,68.75,68.83,72177.0,52.8867,52.9789,52.8559,52.9174,72177.0
2018-05-29 10:25:00,68.83,68.96,68.72,68.77,60714.0,52.9174,53.0174,52.8329,52.8713,60714.0
2018-05-29 10:30:00,68.76,68.81,68.67,68.79,49157.0,52.8636,52.9021,52.7944,52.8867,49157.0
2018-05-29 10:35:00,68.79,68.92,68.79,68.87,52078.0,52.8867,52.9866,52.8867,52.9482,52078.0
2018-05-29 10:40:00,68.87,69.07,68.8,68.95,47749.0,52.9482,53.1019,52.8944,53.0097,47749.0
2018-05-29 10:45:00,68.94,68.94,68.73,68.77,61637.0,53.002,53.002,52.8405,52.8713,61637.0
2018-05-29 10:50:00,68.79,68.87,68.7,68.74,41101.0,52.8867,52.9482,52.8175,52.8482,41101.0
2018-05-29 10:55:00,68.74,68.75,68.54,68.55,51227.0,52.8482,52.8559,52.6945,52.7022,51227.0
2018-05-29 11:00:00,68.57,68.57,68.41,68.49,40681.0,52.7175,52.7175,52.5945,52.656,40681.0
2018-05-29 11:05:00,68.51,68.55,68.42,68.42,33561.0,52.6714,52.7022,52.6022,52.6022,33561.0
2018-05-29 11:10:00,68.42,68.58,68.41,68.56,50205.0,52.6022,52.7252,52.5945,52.7098,50205.0
2018-05-29 11:15:00,68.58,68.59,68.48,68.51,29296.0,52.7252,52.7329,52.6483,52.6714,29296.0
2018-05-29 11:20:00,68.51,68.65,68.47,68.56,30639.0,52.6714,52.779,52.6407,52.7098,30639.0
2018-05-29 11:25:00,68.54,68.6,68.42,68.47,42152.0,52.6945,52.7406,52.6022,52.6407,42152.0
2018-05-29 11:30:00,68.48,68.57,68.35,68.39,37372.0,52.6483,52.7175,52.5484,52.5792,37372.0
2018-05-29 11:35:00,68.4,68.47,68.36,68.4,45343.0,52.5868,52.6407,52.5561,52.5868,45343.0
2018-05-29 11:40:00,68.39,68.39,68.15,68.16,42622.0,52.5792,52.5792,52.3946,52.4023,42622.0
2018-05-29 11:45:00,68.17,68.22,68.09,68.19,32188.0,52.41,52.4485,52.3485,52.4254,32188.0
2018-05-29 11:50:00,68.2,68.26,68.16,68.24,34550.0,52.4331,52.4792,52.4023,52.4638,34550.0
2018-05-29 11:55:00,68.25,68.3,68.19,68.2,44985.0,52.4715,52.51,52.4254,52.4331,44985.0
2018-05-29 12:00:00,68.2,68.25,68.07,68.09,56961.0,52.4331,52.4715,52.3331,52.3485,56961.0
2018-05-29 12:05:00,68.08,68.12,67.99,68.01,34871.0,52.3408,52.3716,52.2716,52.287,34871.0
2018-05-29 12:10:00,68.01,68.05,67.88,67.89,38358.0,52.287,52.3178,52.1871,52.1947,38358.0
2018-05-29 12:15:00,67.88,68.15,67.81,68.12,45423.0,52.1871,52.3946,52.1332,52.3716,45423.0
2018-05-29 12:20:00,68.12,68.16,68.03,68.08,18750.0,52.3716,52.4023,52.3024,52.3408,18750.0
2018-05-29 12:25:00,68.08,68.21,68.06,68.08,20672.0,52.3408,52.4408,52.3254,52.3408,20672.0
2018-05-29 12:30:00,68.07,68.23,68.0,68.16,31763.0,52.3331,52.4561,52.2793,52.4023,31763.0
2018-05-29 12:35:00,68.17,68.26,68.16,68.17,32786.0,52.41,52.4792,52.4023,52.41,32786.0
2018-05-29 12:40:00,68.18,68.28,68.11,68.18,31676.0,52.4177,52.4946,52.3639,52.4177,31676.0
2018-05-29 12:45:00,68.18,68.31,68.18,68.3,20371.0,52.4177,52.5176,52.4177,52.51,20371.0
2018-05-29 12:50:00,68.3,68.46,68.27,68.46,54234.0,52.51,52.633,52.4869,52.633,54234.0
2018-05-29 12:55:00,68.45,68.46,68.41,68.43,31842.0,52.6253,52.633,52.5945,52.6099,31842.0
2018-05-29 13:00:00,68.43,68.44,68.4,68.41,44237.0,52.6099,52.6176,52.5868,52.5945,44237.0
2018-05-29 13:05:00,68.4,68.41,68.25,68.28,47303.0,52.5868,52.5945,52.4715,52.4946,47303.0
2018-05-29 13:10:00,68.28,68.3,68.24,68.28,24968.0,52.4946,52.51,52.4638,52.4946,24968.0
2018-05-29 13:15:00,68.26,68.27,68.19,68.24,21571.0,52.4792,52.4869,52.4254,52.4638,21571.0
2018-05-29 13:20:00,68.24,68.31,68.2,68.2,16873.0,52.4638,52.5176,52.4331,52.4331,16873.0
2018-05-29 13:25:00,68.22,68.24,68.12,68.12,21029.0,52.4485,52.4638,52.3716,52.3716,21029.0
2018-05-29 13:30:00,68.14,68.14,68.02,68.05,17324.0,52.3869,52.3869,52.2947,52.3178,17324.0
2018-05-29 13:35:00,68.06,68.14,68.05,68.06,25844.0,52.3254,52.3869,52.3178,52.3254,25844.0
2018-05-29 13:40:00,68.06,68.16,68.06,68.11,26409.0,52.3254,52.4023,52.3254,52.3639,26409.0
2018-05-29 13:45:00,68.1,68.26,68.1,68.22,31054.0,52.3562,52.4792,52.3562,52.4485,31054.0
2018-05-29 13:50:00,68.23,68.32,68.21,68.24,27855.0,52.4561,52.5253,52.4408,52.4638,27855.0
2018-05-29 13:55:00,68.23,68.26,68.16,68.2,25133.0,52.4561,52.4792,52.4023,52.4331,25133.0
2018-05-29 14:00:00,68.19,68.2,68.03,68.11,35083.0,52.4254,52.4331,52.3024,52.3639,35083.0
2018-05-29 14:05:00,68.1,68.11,68.04,68.05,16280.0,52.3562,52.3639,52.3101,52.3178,16280.0
2018-05-29 14:10:00,68.05,68.07,67.97,68.05,25971.0,52.3178,52.3331,52.2563,52.3178,25971.0
2018-05-29 14:15:00,68.05,68.06,67.94,67.96,28191.0,52.3178,52.3254,52.2332,52.2486,28191.0
2018-05-29 14:20:00,67.97,67.99,67.86,67.94,27009.0,52.2563,52.2716,52.1717,52.2332,27009.0
2018-05-29 14:25:00,67.95,68.09,67.91,68.08,33190.0,52.2409,52.3485,52.2101,52.3408,33190.0
2018-05-29 14:30:00,68.09,68.09,68.0,68.03,24366.0,52.3485,52.3485,52.2793,52.3024,24366.0
2018-05-29 14:35:00,68.03,68.12,67.96,68.0,25146.0,52.3024,52.3716,52.2486,52.2793,25146.0
2018-05-29 14:40:00,67.99,68.04,67.85,67.88,22537.0,52.2716,52.3101,52.164,52.1871,22537.0
2018-05-29 14:45:00,67.89,67.97,67.84,67.84,22846.0,52.1947,52.2563,52.1563,52.1563,22846.0
2018-05-29 14:50:00,67.84,67.88,67.81,67.83,27188.0,52.1563,52.1871,52.1332,52.1486,27188.0
2018-05-29 14:55:00,67.82,67.83,67.77,67.8,45886.0,52.1409,52.1486,52.1025,52.1256,45886.0
2018-05-29 15:00:00,67.79,67.92,67.78,67.83,39223.0,52.1179,52.2178,52.1102,52.1486,39223.0
2018-05-29 15:05:00,67.84,67.92,67.81,67.88,40212.0,52.1563,52.2178,52.1332,52.1871,40212.0
2018-05-29 15:10:00,67.87,67.92,67.85,67.91,42770.0,52.1794,52.2178,52.164,52.2101,42770.0
2018-05-29 15:15:00,67.92,67.95,67.87,67.88,39030.0,52.2178,52.2409,52.1794,52.1871,39030.0
2018-05-29 15:20:00,67.88,67.96,67.87,67.95,44349.0,52.1871,52.2486,52.1794,52.2409,44349.0
2018-05-29 15:25:00,67.96,68.03,67.93,68.0,53649.0,52.2486,52.3024,52.2255,52.2793,53649.0
2018-05-29 15:30:00,68.0,68.04,67.89,68.03,67612.0,52.2793,52.3101,52.1947,52.3024,67612.0
2018-05-29 15:35:00,68.04,68.15,68.03,68.12,53648.0,52.3101,52.3946,52.3024,52.3716,53648.0
2018-05-29 15:40:00,68.13,68.23,68.11,68.23,59475.0,52.3793,52.4561,52.3639,52.4561,59475.0
2018-05-29 15:45:00,68.24,68.33,68.19,68.22,82601.0,52.4638,52.533,52.4254,52.4485,82601.0
2018-05-29 15:50:00,68.23,68.3,68.2,68.28,110626.0,52.4561,52.51,52.4331,52.4946,110626.0
2018-05-29 15:55:00,68.27,68.28,68.15,68.19,181372.0,52.4869,52.4946,52.3946,52.4254,181372.0
2018-05-30 09:30:00,68.47,68.59,67.55,68.02,182818.0,52.6407,52.7329,51.9333,52.2947,182818.0
2018-05-30 09:35:00,68.06,68.39,67.89,68.29,80727.0,52.3254,52.5792,52.1947,52.5023,80727.0
2018-05-30 09:40:00,68.31,68.43,68.2,68.34,39765.0,52.5176,52.6099,52.4331,52.5407,39765.0
2018-05-30 09:45:00,68.34,68.39,68.06,68.3,64679.0,52.5407,52.5792,52.3254,52.51,64679.0
2018-05-30 09:50:00,68.29,68.36,68.13,68.29,60122.0,52.5023,52.5561,52.3793,52.5023,60122.0
2018-05-30 09:55:00,68.31,68.36,68.18,68.23,47319.0,52.5176,52.5561,52.4177,52.4561,47319.0
2018-05-30 10:00:00,68.22,68.43,68.22,68.32,45653.0,52.4485,52.6099,52.4485,52.5253,45653.0
2018-05-30 10:05:00,68.31,68.46,68.25,68.42,59873.0,52.5176,52.633,52.4715,52.6022,59873.0
2018-05-30 10:10:00,68.44,68.63,68.41,68.56,61820.0,52.6176,52.7637,52.5945,52.7098,61820.0
2018-05-30 10:15:00,68.56,68.58,68.39,68.39,49531.0,52.7098,52.7252,52.5792,52.5792,49531.0
2018-05-30 10:20:00,68.4,68.42,68.27,68.4,34969.0,52.5868,52.6022,52.4869,52.5868,34969.0
2018-05-30 10:25:00,68.4,68.6,68.38,68.57,56902.0,52.5868,52.7406,52.5715,52.7175,56902.0
2018-05-30 10:30:00,68.59,68.8,68.57,68.78,67642.0,52.7329,52.8944,52.7175,52.879,67642.0
2018-05-30 10:35:00,68.79,68.88,68.73,68.85,64109.0,52.8867,52.9559,52.8405,52.9328,64109.0
2018-05-30 10:40:00,68.86,69.07,68.78,69.02,70903.0,52.9405,53.1019,52.879,53.0635,70903.0
2018-05-30 10:45:00,69.02,69.14,68.91,69.06,52011.0,53.0635,53.1558,52.9789,53.0943,52011.0
2018-05-30 10:50:00,69.05,69.1,68.95,69.05,39001.0,53.0866,53.125,53.0097,53.0866,39001.0
2018-05-30 10:55:00,69.04,69.11,69.0,69.1,31204.0,53.0789,53.1327,53.0481,53.125,31204.0
2018-05-30 11:00:00,69.1,69.21,69.07,69.18,70010.0,53.125,53.2096,53.1019,53.1865,70010.0
2018-05-30 11:05:00,69.18,69.19,69.11,69.13,36776.0,53.1865,53.1942,53.1327,53.1481,36776.0
2018-05-30 11:10:00,69.14,69.3,69.09,69.29,59965.0,53.1558,53.2788,53.1173,53.2711,59965.0
2018-05-30 11:15:00,69.28,69.53,69.27,69.51,101468.0,53.2634,53.4556,53.2557,53.4402,101468.0
2018-05-30 11:20:00,69.51,69.64,69.47,69.62,60655.0,53.4402,53.5402,53.4095,53.5248,60655.0
2018-05-30 11:25:00,69.63,69.74,69.62,69.7,72796.0,53.5325,53.617,53.5248,53.5863,72796.0
2018-05-30 11:30:00,69.7,69.72,69.63,69.72,55792.0,53.5863,53.6017,53.5325,53.6017,55792.0
2018-05-30 11:35:00,69.71,69.73,69.59,69.61,66896.0,53.594,53.6094,53.5017,53.5171,66896.0
2018-05-30 11:40:00,69.61,69.62,69.51,69.6,40437.0,53.5171,53.5248,53.4402,53.5094,40437.0
2018-05-30 11:45:00,69.61,69.74,69.6,69.67,93886.0,53.5171,53.617,53.5094,53.5632,93886.0
2018-05-30 11:50:00,69.67,69.77,69.65,69.65,83587.0,53.5632,53.6401,53.5479,53.5479,83587.0
2018-05-30 11:55:00,69.66,69.85,69.65,69.78,85792.0,53.5555,53.7016,53.5479,53.6478,85792.0
2018-05-30 12:00:00,69.78,69.81,69.66,69.69,48102.0,53.6478,53.6709,53.5555,53.5786,48102.0
2018-05-30 12:05:00,69.68,69.75,69.63,69.69,46201.0,53.5709,53.6247,53.5325,53.5786,46201.0
2018-05-30 12:10:00,69.68,69.75,69.66,69.68,28489.0,53.5709,53.6247,53.5555,53.5709,28489.0
2018-05-30 12:15:00,69.69,69.73,69.65,69.66,19265.0,53.5786,53.6094,53.5479,53.5555,19265.0
2018-05-30 12:20:00,69.66,69.77,69.66,69.74,23683.0,53.5555,53.6401,53.5555,53.617,23683.0
2018-05-30 12:25:00,69.73,69.73,69.66,69.69,15890.0,53.6094,53.6094,53.5555,53.5786,15890.0
2018-05-30 12:30:00,69.69,69.79,69.69,69.77,48855.0,53.5786,53.6555,53.5786,53.6401,48855.0
2018-05-30 12:35:00,69.76,69.77,69.65,69.71,35499.0,53.6324,53.6401,53.5479,53.594,35499.0
2018-05-30 12:40:00,69.72,69.74,69.59,69.61,28595.0,53.6017,53.617,53.5017,53.5171,28595.0
2018-05-30 12:45:00,69.6,69.68,69.57,69.59,41000.0,53.5094,53.5709,53.4864,53.5017,41000.0
2018-05-30 12:50:00,69.59,69.65,69.56,69.59,33560.0,53.5017,53.5479,53.4787,53.5017,33560.0
2018-05-30 12:55:00,69.59,69.71,69.59,69.71,17102.0,53.5017,53.594,53.5017,53.594,17102.0
2018-05-30 13:00:00,69.71,69.72,69.64,69.7,107921.0,53.594,53.6017,53.5402,53.5863,107921.0
2018-05-30 13:05:00,69.69,69.7,69.62,69.66,20228.0,53.5786,53.5863,53.5248,53.5555,20228.0
2018-05-30 13:10:00,69.66,69.69,69.62,69.69,22858.0,53.5555,53.5786,53.5248,53.5786,22858.0
2018-05-30 13:15:00,69.68,69.69,69.63,69.65,22460.0,53.5709,53.5786,53.5325,53.5479,22460.0
2018-05-30 13:20:00,69.65,69.67,69.62,69.64,24825.0,53.5479,53.5632,53.5248,53.5402,24825.0
2018-05-30 13:25:00,69.63,69.64,69.47,69.55,36511.0,53.5325,53.5402,53.4095,53.471,36511.0
2018-05-30 13:30:00,69.55,69.62,69.53,69.57,16466.0,53.471,53.5248,53.4556,53.4864,16466.0
2018-05-30 13:35:00,69.58,69.62,69.55,69.62,57313.0,53.494,53.5248,53.471,53.5248,57313.0
2018-05-30 13:40:00,69.62,69.72,69.6,69.68,22978.0,53.5248,53.6017,53.5094,53.5709,22978.0
2018-05-30 13:45:00,69.69,69.78,69.69,69.77,17546.0,53.5786,53.6478,53.5786,53.6401,17546.0
2018-05-30 13:50:00,69.78,69.78,69.67,69.72,18156.0,53.6478,53.6478,53.5632,53.6017,18156.0
2018-05-30 13:55:00,69.72,69.77,69.69,69.76,22099.0,53.6017,53.6401,53.5786,53.6324,22099.0
2018-05-30 14:00:00,69.76,69.76,69.63,69.63,24585.0,53.6324,53.6324,53.5325,53.5325,24585.0
2018-05-30 14:05:00,69.64,69.75,69.64,69.74,28134.0,53.5402,53.6247,53.5402,53.617,28134.0
2018-05-30 14:10:00,69.74,69.79,69.74,69.78,16109.0,53.617,53.6555,53.617,53.6478,16109.0
2018-05-30 14:15:00,69.77,69.8,69.71,69.74,24625.0,53.6401,53.6632,53.594,53.617,24625.0
2018-05-30 14:20:00,69.75,69.79,69.72,69.77,16157.0,53.6247,53.6555,53.6017,53.6401,16157.0
2018-05-30 14:25:00,69.76,69.8,69.74,69.76,22927.0,53.6324,53.6632,53.617,53.6324,22927.0
2018-05-30 14:30:00,69.76,69.8,69.75,69.8,25252.0,53.6324,53.6632,53.6247,53.6632,25252.0
2018-05-30 14:35:00,69.79,69.88,69.79,69.88,55003.0,53.6555,53.7247,53.6555,53.7247,55003.0
2018-05-30 14:40:00,69.88,69.88,69.82,69.83,24464.0,53.7247,53.7247,53.6786,53.6862,24464.0
2018-05-30 14:45:00,69.83,69.85,69.78,69.85,27831.0,53.6862,53.7016,53.6478,53.7016,27831.0
2018-05-30 14:50:00,69.85,69.89,69.79,69.85,33876.0,53.7016,53.7324,53.6555,53.7016,33876.0
2018-05-30 14:55:00,69.85,69.85,69.79,69.82,19762.0,53.7016,53.7016,53.6555,53.6786,19762.0
2018-05-30 15:00:00,69.82,69.89,69.81,69.81,38769.0,53.6786,53.7324,53.6709,53.6709,38769.0
2018-05-30 15:05:00,69.81,69.85,69.76,69.77,28579.0,53.6709,53.7016,53.6324,53.6401,28579.0
2018-05-30 15:10:00,69.77,69.77,69.66,69.69,46168.0,53.6401,53.6401,53.5555,53.5786,46168.0
2018-05-30 15:15:00,69.69,69.72,69.62,69.62,43219.0,53.5786,53.6017,53.5248,53.5248,43219.0
2018-05-30 15:20:00,69.63,69.66,69.59,69.6,55726.0,53.5325,53.5555,53.5017,53.5094,55726.0
2018-05-30 15:25:00,69.6,69.61,69.57,69.59,41309.0,53.5094,53.5171,53.4864,53.5017,41309.0
2018-05-30 15:30:00,69.59,69.6,69.52,69.59,60587.0,53.5017,53.5094,53.4479,53.5017,60587.0
2018-05-30 15:35:00,69.58,69.58,69.5,69.5,62510.0,53.494,53.494,53.4325,53.4325,62510.0
2018-05-30 15:40:00,69.5,69.61,69.46,69.61,85301.0,53.4325,53.5171,53.4018,53.5171,85301.0
2018-05-30 15:45:00,69.61,69.61,69.55,69.58,101350.0,53.5171,53.5171,53.471,53.494,101350.0
2018-05-30 15:50:00,69.58,69.67,69.57,69.67,143869.0,53.494,53.5632,53.4864,53.5632,143869.0
2018-05-30 15:55:00,69.66,69.68,69.59,69.61,223959.0,53.5555,53.5709,53.5017,53.5171,223959.0
2018-05-31 09:30:00,69.45,69.53,69.15,69.35,100382.0,53.3941,53.4556,53.1634,53.3172,100382.0
2018-05-31 09:35:00,69.34,69.45,69.17,69.23,70827.0,53.3095,53.3941,53.1788,53.225,70827.0
2018-05-31 09:40:00,69.23,69.29,69.06,69.11,64855.0,53.225,53.2711,53.0943,53.1327,64855.0
2018-05-31 09:45:00,69.09,69.2,68.92,68.98,58138.0,53.1173,53.2019,52.9866,53.0328,58138.0
2018-05-31 09:50:00,68.99,69.12,68.94,69.0,68317.0,53.0404,53.1404,53.002,53.0481,68317.0
2018-05-31 09:55:00,69.01,69.01,68.54,68.56,76444.0,53.0558,53.0558,52.6945,52.7098,76444.0
2018-05-31 10:00:00,68.56,68.75,68.47,68.71,53931.0,52.7098,52.8559,52.6407,52.8252,53931.0
2018-05-31 10:05:00,68.7,68.83,68.69,68.73,87503.0,52.8175,52.9174,52.8098,52.8405,87503.0
2018-05-31 10:10:00,68.72,69.07,68.71,69.07,41907.0,52.8329,53.1019,52.8252,53.1019,41907.0
2018-05-31 10:15:00,69.05,69.35,69.05,69.28,44122.0,53.0866,53.3172,53.0866,53.2634,44122.0
2018-05-31 10:20:00,69.25,69.29,69.15,69.19,57493.0,53.2403,53.2711,53.1634,53.1942,57493.0
2018-05-31 10:25:00,69.19,69.23,68.89,68.89,44076.0,53.1942,53.225,52.9636,52.9636,44076.0
2018-05-31 10:30:00,68.88,69.03,68.86,68.94,59229.0,52.9559,53.0712,52.9405,53.002,59229.0
2018-05-31 10:35:00,68.94,68.94,68.71,68.75,46493.0,53.002,53.002,52.8252,52.8559,46493.0
2018-05-31 10:40:00,68.75,68.77,68.52,68.52,47605.0,52.8559,52.8713,52.6791,52.6791,47605.0
2018-05-31 10:45:00,68.53,68.57,68.42,68.42,40504.0,52.6868,52.7175,52.6022,52.6022,40504.0
2018-05-31 10:50:00,68.43,68.61,68.38,68.58,33417.0,52.6099,52.7483,52.5715,52.7252,33417.0
2018-05-31 10:55:00,68.59,68.78,68.58,68.75,39348.0,52.7329,52.879,52.7252,52.8559,39348.0
2018-05-31 11:00:00,68.75,68.78,68.62,68.77,41618.0,52.8559,52.879,52.756,52.8713,41618.0
2018-05-31 11:05:00,68.78,68.82,68.71,68.8,38769.0,52.879,52.9097,52.8252,52.8944,38769.0
2018-05-31 11:10:00,68.8,68.83,68.59,68.59,44606.0,52.8944,52.9174,52.7329,52.7329,44606.0
2018-05-31 11:15:00,68.6,68.64,68.55,68.55,21505.0,52.7406,52.7714,52.7022,52.7022,21505.0
2018-05-31 11:20:00,68.56,68.57,68.48,68.52,23349.0,52.7098,52.7175,52.6483,52.6791,23349.0
2018-05-31 11:25:00,68.52,68.73,68.48,68.72,32078.0,52.6791,52.8405,52.6483,52.8329,32078.0
2018-05-31 11:30:00,68.72,68.72,68.46,68.48,28246.0,52.8329,52.8329,52.633,52.6483,28246.0
2018-05-31 11:35:00,68.47,68.65,68.42,68.6,26217.0,52.6407,52.779,52.6022,52.7406,26217.0
2018-05-31 11:40:00,68.61,68.78,68.6,68.65,27578.0,52.7483,52.879,52.7406,52.779,27578.0
2018-05-31 11:45:00,68.65,68.65,68.5,68.62,26992.0,52.779,52.779,52.6637,52.756,26992.0
2018-05-31 11:50:00,68.6,68.63,68.48,68.53,24405.0,52.7406,52.7637,52.6483,52.6868,24405.0
2018-05-31 11:55:00,68.53,68.66,68.51,68.54,27899.0,52.6868,52.7867,52.6714,52.6945,27899.0
2018-05-31 12:00:00,68.53,68.6,68.5,68.5,28121.0,52.6868,52.7406,52.6637,52.6637,28121.0
2018-05-31 12:05:00,68.5,68.63,68.46,68.59,26975.0,52.6637,52.7637,52.633,52.7329,26975.0
2018-05-31 12:10:00,68.59,68.68,68.54,68.66,51257.0,52.7329,52.8021,52.6945,52.7867,51257.0
2018-05-31 12:15:00,68.66,68.72,68.59,68.68,44322.0,52.7867,52.8329,52.7329,52.8021,44322.0
2018-05-31 12:20:00,68.69,68.76,68.62,68.65,30020.0,52.8098,52.8636,52.756,52.779,30020.0
2018-05-31 12:25:00,68.65,68.68,68.57,68.63,24519.0,52.779,52.8021,52.7175,52.7637,24519.0
2018-05-31 12:30:00,68.63,68.63,68.5,68.53,33783.0,52.7637,52.7637,52.6637,52.6868,33783.0
2018-05-31 12:35:00,68.52,68.55,68.48,68.5,24814.0,52.6791,52.7022,52.6483,52.6637,24814.0
2018-05-31 12:40:00,68.5,68.58,68.49,68.58,22091.0,52.6637,52.7252,52.656,52.7252,22091.0
2018-05-31 12:45:00,68.57,68.66,68.54,68.66,19030.0,52.7175,52.7867,52.6945,52.7867,19030.0
2018-05-31 12:50:00,68.65,68.7,68.62,68.7,28446.0,52.779,52.8175,52.756,52.8175,28446.0
2018-05-31 12:55:00,68.7,68.73,68.63,68.68,25653.0,52.8175,52.8405,52.7637,52.8021,25653.0
2018-05-31 13:00:00,68.67,68.69,68.58,68.61,20011.0,52.7944,52.8098,52.7252,52.7483,20011.0
2018-05-31 13:05:00,68.62,68.64,68.56,68.59,20627.0,52.756,52.7714,52.7098,52.7329,20627.0
2018-05-31 13:10:00,68.59,68.59,68.43,68.45,33515.0,52.7329,52.7329,52.6099,52.6253,33515.0
2018-05-31 13:15:00,68.46,68.51,68.45,68.45,25136.0,52.633,52.6714,52.6253,52.6253,25136.0
2018-05-31 13:20:00,68.46,68.56,68.46,68.55,28132.0,52.633,52.7098,52.633,52.7022,28132.0
2018-05-31 13:25:00,68.54,68.56,68.47,68.55,21187.0,52.6945,52.7098,52.6407,52.7022,21187.0
2018-05-31 13:30:00,68.55,68.57,68.37,68.39,31619.0,52.7022,52.7175,52.5638,52.5792,31619.0
2018-05-31 13:35:00,68.38,68.48,68.37,68.47,18754.0,52.5715,52.6483,52.5638,52.6407,18754.0
2018-05-31 13:40:00,68.46,68.53,68.46,68.52,24867.0,52.633,52.6868,52.633,52.6791,24867.0
2018-05-31 13:45:00,68.52,68.54,68.49,68.52,42633.0,52.6791,52.6945,52.656,52.6791,42633.0
2018-05-31 13:50:00,68.52,68.52,68.36,68.37,35872.0,52.6791,52.6791,52.5561,52.5638,35872.0
2018-05-31 13:55:00,68.37,68.38,68.3,68.32,24405.0,52.5638,52.5715,52.51,52.5253,24405.0
2018-05-31 14:00:00,68.32,68.32,68.24,68.28,28050.0,52.5253,52.5253,52.4638,52.4946,28050.0
2018-05-31 14:05:00,68.28,68.35,68.28,68.33,21955.0,52.4946,52.5484,52.4946,52.533,21955.0
2018-05-31 14:10:00,68.33,68.38,68.31,68.37,25254.0,52.533,52.5715,52.5176,52.5638,25254.0
2018-05-31 14:15:00,68.36,68.45,68.34,68.44,37011.0,52.5561,52.6253,52.5407,52.6176,37011.0
2018-05-31 14:20:00,68.43,68.46,68.38,68.39,29189.0,52.6099,52.633,52.5715,52.5792,29189.0
2018-05-31 14:25:00,68.39,68.43,68.35,68.43,61860.0,52.5792,52.6099,52.5484,52.6099,61860.0
2018-05-31 14:30:00,68.42,68.49,68.38,68.49,63725.0,52.6022,52.656,52.5715,52.656,63725.0
2018-05-31 14:35:00,68.48,68.49,68.44,68.47,65423.0,52.6483,52.656,52.6176,52.6407,65423.0
2018-05-31 14:40:00,68.48,68.51,68.39,68.42,57532.0,52.6483,52.6714,52.5792,52.6022,57532.0
2018-05-31 14:45:00,68.42,68.42,68.33,68.34,35352.0,52.6022,52.6022,52.533,52.5407,35352.0
2018-05-31 14:50:00,68.33,68.35,68.29,68.34,31229.0,52.533,52.5484,52.5023,52.5407,31229.0
2018-05-31 14:55:00,68.34,68.35,68.26,68.32,44002.0,52.5407,52.5484,52.4792,52.5253,44002.0
2018-05-31 15:00:00,68.32,68.4,68.26,68.3,47666.0,52.5253,52.5868,52.4792,52.51,47666.0
2018-05-31 15:05:00,68.31,68.62,68.31,68.59,55707.0,52.5176,52.756,52.5176,52.7329,55707.0
2018-05-31 15:10:00,68.6,68.63,68.5,68.51,77198.0,52.7406,52.7637,52.6637,52.6714,77198.0
2018-05-31 15:15:00,68.51,68.59,68.46,68.49,45157.0,52.6714,52.7329,52.633,52.656,45157.0
2018-05-31 15:20:00,68.5,68.56,68.44,68.5,49042.0,52.6637,52.7098,52.6176,52.6637,49042.0
2018-05-31 15:25:00,68.5,68.56,68.5,68.52,38069.0,52.6637,52.7098,52.6637,52.6791,38069.0
2018-05-31 15:30:00,68.53,68.53,68.39,68.4,49971.0,52.6868,52.6868,52.5792,52.5868,49971.0
2018-05-31 15:35:00,68.41,68.53,68.4,68.47,55081.0,52.5945,52.6868,52.5868,52.6407,55081.0
2018-05-31 15:40:00,68.47,68.49,68.39,68.4,64251.0,52.6407,52.656,52.5792,52.5868,64251.0
2018-05-31 15:45:00,68.39,68.4,68.31,68.36,86195.0,52.5792,52.5868,52.5176,52.5561,86195.0
2018-05-31 15:50:00,68.34,68.34,68.26,68.28,117661.0,52.5407,52.5407,52.4792,52.4946,117661.0
2018-05-31 15:55:00,68.27,68.31,68.2,68.26,335603.0,52.4869,52.5176,52.4331,52.4792,335603.0
2018-06-01 09:30:00,68.5,68.58,67.91,68.57,102188.0,52.6637,52.7252,52.2101,52.7175,102188.0
2018-06-01 09:35:00,68.58,68.89,68.58,68.8,62315.0,52.7252,52.9636,52.7252,52.8944,62315.0
2018-06-01 09:40:00,68.78,69.19,68.68,69.1,77880.0,52.879,53.1942,52.8021,53.125,77880.0
2018-06-01 09:45:00,69.08,69.14,68.87,69.03,65616.0,53.1096,53.1558,52.9482,53.0712,65616.0
2018-06-01 09:50:00,69.06,69.17,69.01,69.07,46818.0,53.0943,53.1788,53.0558,53.1019,46818.0
2018-06-01 09:55:00,69.08,69.15,69.03,69.14,38423.0,53.1096,53.1634,53.0712,53.1558,38423.0
2018-06-01 10:00:00,69.14,69.15,69.03,69.03,33009.0,53.1558,53.1634,53.0712,53.0712,33009.0
2018-06-01 10:05:00,69.02,69.1,68.82,68.84,39753.0,53.0635,53.125,52.9097,52.9251,39753.0
2018-06-01 10:10:00,68.85,68.88,68.79,68.88,32654.0,52.9328,52.9559,52.8867,52.9559,32654.0
2018-06-01 10:15:00,68.87,69.07,68.86,69.05,39932.0,52.9482,53.1019,52.9405,53.0866,39932.0
2018-06-01 10:20:00,69.06,69.38,69.05,69.37,50171.0,53.0943,53.3403,53.0866,53.3326,50171.0
2018-06-01 10:25:00,69.38,69.38,69.21,69.22,48515.0,53.3403,53.3403,53.2096,53.2173,48515.0
2018-06-01 10:30:00,69.21,69.33,69.21,69.26,43243.0,53.2096,53.3018,53.2096,53.248,43243.0
2018-06-01 10:35:00,69.27,69.35,69.18,69.19,39862.0,53.2557,53.3172,53.1865,53.1942,39862.0
2018-06-01 10:40:00,69.18,69.27,69.12,69.19,32384.0,53.1865,53.2557,53.1404,53.1942,32384.0
2018-06-01 10:45:00,69.19,69.31,69.18,69.19,32822.0,53.1942,53.2865,53.1865,53.1942,32822.0
2018-06-01 10:50:00,69.2,69.2,69.1,69.17,22907.0,53.2019,53.2019,53.125,53.1788,22907.0
2018-06-01 10:55:00,69.19,69.27,69.16,69.19,20838.0,53.1942,53.2557,53.1711,53.1942,20838.0
2018-06-01 11:00:00,69.2,69.23,69.09,69.17,22880.0,53.2019,53.225,53.1173,53.1788,22880.0
2018-06-01 11:05:00,69.17,69.34,69.16,69.26,29470.0,53.1788,53.3095,53.1711,53.248,29470.0
2018-06-01 11:10:00,69.26,69.28,69.22,69.26,15287.0,53.248,53.2634,53.2173,53.248,15287.0
2018-06-01 11:15:00,69.28,69.32,69.18,69.18,21428.0,53.2634,53.2941,53.1865,53.1865,21428.0
2018-06-01 11:20:00,69.19,69.23,69.02,69.02,33096.0,53.1942,53.225,53.0635,53.0635,33096.0
2018-06-01 11:25:00,69.02,69.14,69.02,69.03,94002.0,53.0635,53.1558,53.0635,53.0712,94002.0
2018-06-01 11:30:00,69.01,69.08,68.96,69.06,23808.0,53.0558,53.1096,53.0174,53.0943,23808.0
2018-06-01 11:35:00,69.07,69.14,69.06,69.08,23428.0,53.1019,53.1558,53.0943,53.1096,23428.0
2018-06-01 11:40:00,69.07,69.08,68.77,68.77,25675.0,53.1019,53.1096,52.8713,52.8713,25675.0
2018-06-01 11:45:00,68.76,68.79,68.67,68.71,20333.0,52.8636,52.8867,52.7944,52.8252,20333.0
2018-06-01 11:50:00,68.69,68.73,68.61,68.67,20050.0,52.8098,52.8405,52.7483,52.7944,20050.0
2018-06-01 11:55:00,68.65,68.72,68.59,68.7,17649.0,52.779,52.8329,52.7329,52.8175,17649.0
2018-06-01 12:00:00,68.7,68.84,68.7,68.83,19164.0,52.8175,52.9251,52.8175,52.9174,19164.0
2018-06-01 12:05:00,68.82,68.9,68.8,68.89,22501.0,52.9097,52.9712,52.8944,52.9636,22501.0
2018-06-01 12:10:00,68.91,68.94,68.88,68.91,16479.0,52.9789,53.002,52.9559,52.9789,16479.0
2018-06-01 12:15:00,68.92,68.98,68.88,68.91,16509.0,52.9866,53.0328,52.9559,52.9789,16509.0
2018-06-01 12:20:00,68.91,68.92,68.75,68.78,16486.0,52.9789,52.9866,52.8559,52.879,16486.0
2018-06-01 12:25:00,68.78,68.87,68.78,68.87,9571.0,52.879,52.9482,52.879,52.9482,9571.0
2018-06-01 12:30:00,68.87,68.96,68.86,68.94,15262.0,52.9482,53.0174,52.9405,53.002,15262.0
2018-06-01 12:35:00,68.94,68.96,68.89,68.95,16467.0,53.002,53.0174,52.9636,53.0097,16467.0
2018-06-01 12:40:00,68.95,69.03,68.92,69.02,19862.0,53.0097,53.0712,52.9866,53.0635,19862.0
2018-06-01 12:45:00,69.02,69.07,69.01,69.06,31446.0,53.0635,53.1019,53.0558,53.0943,31446.0
2018-06-01 12:50:00,69.07,69.07,69.03,69.05,24950.0,53.1019,53.1019,53.0712,53.0866,24950.0
2018-06-01 12:55:00,69.03,69.06,69.0,69.04,23168.0,53.0712,53.0943,53.0481,53.0789,23168.0
2018-06-01 13:00:00,69.04,69.1,68.99,69.07,21688.0,53.0789,53.125,53.0404,53.1019,21688.0
2018-06-01 13:05:00,69.08,69.19,69.08,69.19,16929.0,53.1096,53.1942,53.1096,53.1942,16929.0
2018-06-01 13:10:00,69.19,69.19,69.08,69.08,18935.0,53.1942,53.1942,53.1096,53.1096,18935.0
2018-06-01 13:15:00,69.07,69.08,69.01,69.05,13257.0,53.1019,53.1096,53.0558,53.0866,13257.0
2018-06-01 13:20:00,69.07,69.16,69.06,69.15,17280.0,53.1019,53.1711,53.0943,53.1634,17280.0
2018-06-01 13:25:00,69.16,69.18,69.1,69.13,18543.0,53.1711,53.1865,53.125,53.1481,18543.0
2018-06-01 13:30:00,69.13,69.19,69.12,69.18,19256.0,53.1481,53.1942,53.1404,53.1865,19256.0
2018-06-01 13:35:00,69.18,69.19,69.11,69.13,19918.0,53.1865,53.1942,53.1327,53.1481,19918.0
2018-06-01 13:40:00,69.14,69.2,69.14,69.17,18093.0,53.1558,53.2019,53.1558,53.1788,18093.0
2018-06-01 13:45:00,69.17,69.19,69.15,69.16,22282.0,53.1788,53.1942,53.1634,53.1711,22282.0
2018-06-01 13:50:00,69.16,69.24,69.16,69.22,21491.0,53.1711,53.2326,53.1711,53.2173,21491.0
2018-06-01 13:55:00,69.23,69.31,69.2,69.29,35888.0,53.225,53.2865,53.2019,53.2711,35888.0
2018-06-01 14:00:00,69.3,69.43,69.3,69.41,38949.0,53.2788,53.3787,53.2788,53.3633,38949.0
2018-06-01 14:05:00,69.42,69.43,69.28,69.28,42669.0,53.371,53.3787,53.2634,53.2634,42669.0
2018-06-01 14:10:00,69.28,69.37,69.04,69.04,111940.0,53.2634,53.3326,53.0789,53.0789,111940.0
2018-06-01 14:15:00,69.06,69.15,69.03,69.15,34224.0,53.0943,53.1634,53.0712,53.1634,34224.0
2018-06-01 14:20:00,69.14,69.16,69.05,69.06,33113.0,53.1558,53.1711,53.0866,53.0943,33113.0
2018-06-01 14:25:00,69.06,69.06,68.94,68.95,40687.0,53.0943,53.0943,53.002,53.0097,40687.0
2018-06-01 14:30:00,68.95,68.96,68.89,68.91,34290.0,53.0097,53.0174,52.9636,52.9789,34290.0
2018-06-01 14:35:00,68.92,68.95,68.9,68.93,30585.0,52.9866,53.0097,52.9712,52.9943,30585.0
2018-06-01 14:40:00,68.94,68.97,68.88,68.92,30081.0,53.002,53.0251,52.9559,52.9866,30081.0
2018-06-01 14:45:00,68.92,69.01,68.92,69.01,24901.0,52.9866,53.0558,52.9866,53.0558,24901.0
2018-06-01 14:50:00,69.02,69.08,69.01,69.07,25606.0,53.0635,53.1096,53.0558,53.1019,25606.0
2018-06-01 14:55:00,69.06,69.12,69.06,69.11,34558.0,53.0943,53.1404,53.0943,53.1327,34558.0
2018-06-01 15:00:00,69.09,69.1,68.99,68.99,35545.0,53.1173,53.125,53.0404,53.0404,35545.0
2018-06-01 15:05:00,68.98,69.0,68.88,68.89,22114.0,53.0328,53.0481,52.9559,52.9636,22114.0
2018-06-01 15:10:00,68.88,68.9,68.82,68.84,29649.0,52.9559,52.9712,52.9097,52.9251,29649.0
2018-06-01 15:15:00,68.83,68.85,68.76,68.77,48565.0,52.9174,52.9328,52.8636,52.8713,48565.0
2018-06-01 15:20:00,68.77,68.81,68.73,68.79,35706.0,52.8713,52.9021,52.8405,52.8867,35706.0
2018-06-01 15:25:00,68.8,68.9,68.79,68.84,40783.0,52.8944,52.9712,52.8867,52.9251,40783.0
2018-06-01 15:30:00,68.84,68.86,68.78,68.8,45368.0,52.9251,52.9405,52.879,52.8944,45368.0
2018-06-01 15:35:00,68.8,68.82,68.77,68.81,35023.0,52.8944,52.9097,52.8713,52.9021,35023.0
2018-06-01 15:40:00,68.81,68.87,68.79,68.84,57059.0,52.9021,52.9482,52.8867,52.9251,57059.0
2018-06-01 15:45:00,68.84,68.9,68.84,68.87,77892.0,52.9251,52.9712,52.9251,52.9482,77892.0
2018-06-01 15:50:00,68.86,68.88,68.65,68.81,162747.0,52.9405,52.9559,52.779,52.9021,162747.0
2018-06-01 15:55:00,68.8,68.85,68.75,68.83,219070.0,52.8944,52.9328,52.8559,52.9174,219070.0
2018-06-04 09:30:00,68.94,68.96,68.67,68.67,80624.0,53.002,53.0174,52.7944,52.7944,80624.0
2018-06-04 09:35:00,68.64,69.04,68.64,68.9,49512.0,52.7714,53.0789,52.7714,52.9712,49512.0
2018-06-04 09:40:00,68.94,69.1,68.82,69.02,57314.0,53.002,53.125,52.9097,53.0635,57314.0
2018-06-04 09:45:00,69.03,69.25,69.03,69.23,52746.0,53.0712,53.2403,53.0712,53.225,52746.0
2018-06-04 09:50:00,69.23,69.28,69.1,69.28,44049.0,53.225,53.2634,53.125,53.2634,44049.0
2018-06-04 09:55:00,69.3,69.45,69.29,69.45,24829.0,53.2788,53.3941,53.2711,53.3941,24829.0
2018-06-04 10:00:00,69.47,69.63,69.47,69.56,64643.0,53.4095,53.5325,53.4095,53.4787,64643.0
2018-06-04 10:05:00,69.58,69.76,69.55,69.55,58601.0,53.494,53.6324,53.471,53.471,58601.0
2018-06-04 10:10:00,69.56,69.7,69.52,69.61,47517.0,53.4787,53.5863,53.4479,53.5171,47517.0
2018-06-04 10:15:00,69.61,69.61,69.37,69.44,43671.0,53.5171,53.5171,53.3326,53.3864,43671.0
2018-06-04 10:20:00,69.44,69.57,69.42,69.43,25640.0,53.3864,53.4864,53.371,53.3787,25640.0
2018-06-04 10:25:00,69.42,69.52,69.34,69.36,24175.0,53.371,53.4479,53.3095,53.3249,24175.0
2018-06-04 10:30:00,69.35,69.42,69.28,69.4,29467.0,53.3172,53.371,53.2634,53.3557,29467.0
2018-06-04 10:35:00,69.4,69.51,69.37,69.44,37249.0,53.3557,53.4402,53.3326,53.3864,37249.0
2018-06-04 10:40:00,69.43,69.57,69.43,69.54,20384.0,53.3787,53.4864,53.3787,53.4633,20384.0
2018-06-04 10:45:00,69.53,69.56,69.37,69.41,20332.0,53.4556,53.4787,53.3326,53.3633,20332.0
2018-06-04 10:50:00,69.42,69.49,69.33,69.47,26599.0,53.371,53.4248,53.3018,53.4095,26599.0
2018-06-04 10:55:00,69.48,69.54,69.26,69.28,40696.0,53.4172,53.4633,53.248,53.2634,40696.0
2018-06-04 11:00:00,69.27,69.48,69.27,69.46,15064.0,53.2557,53.4172,53.2557,53.4018,15064.0
2018-06-04 11:05:00,69.42,69.49,69.37,69.41,25060.0,53.371,53.4248,53.3326,53.3633,25060.0
2018-06-04 11:10:00,69.42,69.48,69.32,69.32,19502.0,53.371,53.4172,53.2941,53.2941,19502.0
2018-06-04 11:15:00,69.33,69.49,69.33,69.47,20339.0,53.3018,53.4248,53.3018,53.4095,20339.0
2018-06-04 11:20:00,69.46,69.48,69.39,69.46,13700.0,53.4018,53.4172,53.348,53.4018,13700.0
2018-06-04 11:25:00,69.48,69.75,69.48,69.72,40051.0,53.4172,53.6247,53.4172,53.6017,40051.0
2018-06-04 11:30:00,69.72,69.72,69.59,69.66,18356.0,53.6017,53.6017,53.5017,53.5555,18356.0
2018-06-04 11:35:00,69.67,69.72,69.58,69.71,32426.0,53.5632,53.6017,53.494,53.594,32426.0
2018-06-04 11:40:00,69.7,69.72,69.58,69.6,15159.0,53.5863,53.6017,53.494,53.5094,15159.0
2018-06-04 11:45:00,69.6,69.64,69.57,69.62,16760.0,53.5094,53.5402,53.4864,53.5248,16760.0
2018-06-04 11:50:00,69.62,69.64,69.5,69.51,14383.0,53.5248,53.5402,53.4325,53.4402,14383.0
2018-06-04 11:55:00,69.5,69.56,69.5,69.55,13779.0,53.4325,53.4787,53.4325,53.471,13779.0
2018-06-04 12:00:00,69.54,69.56,69.46,69.47,13355.0,53.4633,53.4787,53.4018,53.4095,13355.0
2018-06-04 12:05:00,69.45,69.47,69.38,69.44,13460.0,53.3941,53.4095,53.3403,53.3864,13460.0
2018-06-04 12:10:00,69.44,69.49,69.42,69.48,15814.0,53.3864,53.4248,53.371,53.4172,15814.0
2018-06-04 12:15:00,69.48,69.62,69.47,69.48,24612.0,53.4172,53.5248,53.4095,53.4172,24612.0
2018-06-04 12:20:00,69.48,69.63,69.47,69.62,18085.0,53.4172,53.5325,53.4095,53.5248,18085.0
2018-06-04 12:25:00,69.62,69.65,69.6,69.62,10257.0,53.5248,53.5479,53.5094,53.5248,10257.0
2018-06-04 12:30:00,69.63,69.66,69.54,69.55,12763.0,53.5325,53.5555,53.4633,53.471,12763.0
2018-06-04 12:35:00,69.54,69.59,69.51,69.58,11628.0,53.4633,53.5017,53.4402,53.494,11628.0
2018-06-04 12:40:00,69.59,69.6,69.55,69.55,15296.0,53.5017,53.5094,53.471,53.471,15296.0
2018-06-04 12:45:00,69.54,69.58,69.52,69.54,13795.0,53.4633,53.494,53.4479,53.4633,13795.0
2018-06-04 12:50:00,69.56,69.57,69.52,69.52,9531.0,53.4787,53.4864,53.4479,53.4479,9531.0
2018-06-04 12:55:00,69.53,69.53,69.4,69.42,15366.0,53.4556,53.4556,53.3557,53.371,15366.0
2018-06-04 13:00:00,69.42,69.49,69.42,69.45,13302.0,53.371,53.4248,53.371,53.3941,13302.0
2018-06-04 13:05:00,69.45,69.5,69.42,69.43,18939.0,53.3941,53.4325,53.371,53.3787,18939.0
2018-06-04 13:10:00,69.44,69.48,69.44,69.48,11871.0,53.3864,53.4172,53.3864,53.4172,11871.0
2018-06-04 13:15:00,69.47,69.49,69.45,69.47,27387.0,53.4095,53.4248,53.3941,53.4095,27387.0
2018-06-04 13:20:00,69.47,69.49,69.44,69.45,13795.0,53.4095,53.4248,53.3864,53.3941,13795.0
2018-06-04 13:25:00,69.45,69.46,69.41,69.44,13695.0,53.3941,53.4018,53.3633,53.3864,13695.0
2018-06-04 13:30:00,69.42,69.47,69.39,69.44,18709.0,53.371,53.4095,53.348,53.3864,18709.0
2018-06-04 13:35:00,69.44,69.55,69.44,69.55,11476.0,53.3864,53.471,53.3864,53.471,11476.0
2018-06-04 13:40:00,69.55,69.64,69.52,69.64,16277.0,53.471,53.5402,53.4479,53.5402,16277.0
2018-06-04 13:45:00,69.64,69.68,69.61,69.63,22403.0,53.5402,53.5709,53.5171,53.5325,22403.0
2018-06-04 13:50:00,69.63,69.67,69.61,69.64,19278.0,53.5325,53.5632,53.5171,53.5402,19278.0
2018-06-04 13:55:00,69.63,69.74,69.63,69.73,41734.0,53.5325,53.617,53.5325,53.6094,41734.0
2018-06-04 14:00:00,69.73,69.83,69.72,69.83,28196.0,53.6094,53.6862,53.6017,53.6862,28196.0
2018-06-04 14:05:00,69.83,69.95,69.82,69.94,32193.0,53.6862,53.7785,53.6786,53.7708,32193.0
2018-06-04 14:10:00,69.94,69.95,69.89,69.94,40144.0,53.7708,53.7785,53.7324,53.7708,40144.0
2018-06-04 14:15:00,69.94,69.95,69.84,69.87,28307.0,53.7708,53.7785,53.6939,53.717,28307.0
2018-06-04 14:20:00,69.88,69.99,69.87,69.99,98942.0,53.7247,53.8093,53.717,53.8093,98942.0
2018-06-04 14:25:00,69.99,70.06,69.96,70.02,55163.0,53.8093,53.8631,53.7862,53.8323,55163.0
2018-06-04 14:30:00,70.01,70.02,69.87,69.89,46453.0,53.8246,53.8323,53.717,53.7324,46453.0
2018-06-04 14:35:00,69.88,69.9,69.76,69.76,32884.0,53.7247,53.7401,53.6324,53.6324,32884.0
2018-06-04 14:40:00,69.77,69.78,69.71,69.75,27192.0,53.6401,53.6478,53.594,53.6247,27192.0
2018-06-04 14:45:00,69.75,69.78,69.7,69.77,22437.0,53.6247,53.6478,53.5863,53.6401,22437.0
2018-06-04 14:50:00,69.75,69.87,69.75,69.86,23877.0,53.6247,53.717,53.6247,53.7093,23877.0
2018-06-04 14:55:00,69.86,69.97,69.86,69.96,19621.0,53.7093,53.7939,53.7093,53.7862,19621.0
2018-06-04 15:00:00,69.96,70.05,69.95,70.02,35661.0,53.7862,53.8554,53.7785,53.8323,35661.0
2018-06-04 15:05:00,70.03,70.03,69.79,69.79,44788.0,53.84,53.84,53.6555,53.6555,44788.0
2018-06-04 15:10:00,69.8,69.86,69.74,69.86,25668.0,53.6632,53.7093,53.617,53.7093,25668.0
2018-06-04 15:15:00,69.87,69.88,69.84,69.86,18422.0,53.717,53.7247,53.6939,53.7093,18422.0
2018-06-04 15:20:00,69.86,69.93,69.85,69.9,55350.0,53.7093,53.7631,53.7016,53.7401,55350.0
2018-06-04 15:25:00,69.9,69.92,69.84,69.84,27430.0,53.7401,53.7554,53.6939,53.6939,27430.0
2018-06-04 15:30:00,69.84,69.88,69.79,69.81,37335.0,53.6939,53.7247,53.6555,53.6709,37335.0
2018-06-04 15:35:00,69.82,69.94,69.81,69.91,74850.0,53.6786,53.7708,53.6709,53.7477,74850.0
2018-06-04 15:40:00,69.9,69.97,69.89,69.92,56599.0,53.7401,53.7939,53.7324,53.7554,56599.0
2018-06-04 15:45:00,69.91,69.92,69.84,69.88,93820.0,53.7477,53.7554,53.6939,53.7247,93820.0
2018-06-04 15:50:00,69.88,69.97,69.88,69.92,65519.0,53.7247,53.7939,53.7247,53.7554,65519.0
2018-06-04 15:55:00,69.93,69.94,69.83,69.87,240857.0,53.7631,53.7708,53.6862,53.717,240857.0
2018-06-05 09:30:00,69.47,69.69,69.33,69.56,62821.0,53.4095,53.5786,53.3018,53.4787,62821.0
2018-06-05 09:35:00,69.62,69.82,69.56,69.76,29218.0,53.5248,53.6786,53.4787,53.6324,29218.0
2018-06-05 09:40:00,69.74,69.77,69.32,69.37,38821.0,53.617,53.6401,53.2941,53.3326,38821.0
2018-06-05 09:45:00,69.38,69.82,69.34,69.77,40320.0,53.3403,53.6786,53.3095,53.6401,40320.0
2018-06-05 09:50:00,69.77,69.78,69.53,69.56,36574.0,53.6401,53.6478,53.4556,53.4787,36574.0
2018-06-05 09:55:00,69.58,69.72,69.55,69.67,18764.0,53.494,53.6017,53.471,53.5632,18764.0
2018-06-05 10:00:00,69.69,69.9,69.65,69.88,42146.0,53.5786,53.7401,53.5479,53.7247,42146.0
2018-06-05 10:05:00,69.88,70.02,69.83,69.93,37980.0,53.7247,53.8323,53.6862,53.7631,37980.0
2018-06-05 10:10:00,69.92,69.93,69.73,69.78,54377.0,53.7554,53.7631,53.6094,53.6478,54377.0
2018-06-05 10:15:00,69.8,70.02,69.77,69.94,25404.0,53.6632,53.8323,53.6401,53.7708,25404.0
2018-06-05 10:20:00,69.93,69.93,69.81,69.9,15442.0,53.7631,53.7631,53.6709,53.7401,15442.0
2018-06-05 10:25:00,69.9,70.02,69.86,70.02,37434.0,53.7401,53.8323,53.7093,53.8323,37434.0
2018-06-05 10:30:00,70.03,70.13,69.96,70.08,53631.0,53.84,53.9169,53.7862,53.8784,53631.0
2018-06-05 10:35:00,70.09,70.22,70.05,70.16,68647.0,53.8861,53.9861,53.8554,53.94,68647.0
2018-06-05 10:40:00,70.17,70.24,70.11,70.21,28595.0,53.9476,54.0015,53.9015,53.9784,28595.0
2018-06-05 10:45:00,70.21,70.23,70.09,70.09,35621.0,53.9784,53.9938,53.8861,53.8861,35621.0
2018-06-05 10:50:00,70.11,70.17,70.03,70.14,27806.0,53.9015,53.9476,53.84,53.9246,27806.0
2018-06-05 10:55:00,70.15,70.38,70.15,70.35,37258.0,53.9323,54.1091,53.9323,54.086,37258.0
2018-06-05 11:00:00,70.35,70.41,70.18,70.22,28612.0,54.086,54.1322,53.9553,53.9861,28612.0
2018-06-05 11:05:00,70.23,70.29,70.15,70.15,90875.0,53.9938,54.0399,53.9323,53.9323,90875.0
2018-06-05 11:10:00,70.15,70.25,70.15,70.24,20709.0,53.9323,54.0091,53.9323,54.0015,20709.0
2018-06-05 11:15:00,70.24,70.53,70.24,70.53,55097.0,54.0015,54.2244,54.0015,54.2244,55097.0
2018-06-05 11:20:00,70.56,70.66,70.54,70.54,64400.0,54.2475,54.3244,54.2321,54.2321,64400.0
2018-06-05 11:25:00,70.53,70.74,70.45,70.72,34592.0,54.2244,54.3859,54.1629,54.3705,34592.0
2018-06-05 11:30:00,70.72,70.73,70.61,70.72,31878.0,54.3705,54.3782,54.2859,54.3705,31878.0
2018-06-05 11:35:00,70.72,70.79,70.6,70.72,48686.0,54.3705,54.4243,54.2782,54.3705,48686.0
2018-06-05 11:40:00,70.72,70.74,70.57,70.57,47018.0,54.3705,54.3859,54.2552,54.2552,47018.0
2018-06-05 11:45:00,70.57,70.62,70.44,70.61,106155.0,54.2552,54.2936,54.1552,54.2859,106155.0
2018-06-05 11:50:00,70.63,70.72,70.6,70.72,79588.0,54.3013,54.3705,54.2782,54.3705,79588.0
2018-06-05 11:55:00,70.72,70.98,70.72,70.96,99123.0,54.3705,54.5704,54.3705,54.555,99123.0
2018-06-05 12:00:00,70.96,70.99,70.83,70.83,37090.0,54.555,54.5781,54.4551,54.4551,37090.0
2018-06-05 12:05:00,70.82,70.92,70.79,70.89,21195.0,54.4474,54.5242,54.4243,54.5012,21195.0
2018-06-05 12:10:00,70.9,70.94,70.82,70.92,22186.0,54.5089,54.5396,54.4474,54.5242,22186.0
2018-06-05 12:15:00,70.93,70.96,70.84,70.84,20310.0,54.5319,54.555,54.4627,54.4627,20310.0
2018-06-05 12:20:00,70.84,70.89,70.82,70.84,18208.0,54.4627,54.5012,54.4474,54.4627,18208.0
2018-06-05 12:25:00,70.84,70.9,70.84,70.9,9530.0,54.4627,54.5089,54.4627,54.5089,9530.0
2018-06-05 12:30:00,70.92,70.96,70.9,70.96,19096.0,54.5242,54.555,54.5089,54.555,19096.0
2018-06-05 12:35:00,70.97,71.19,70.9,71.07,108910.0,54.5627,54.7318,54.5089,54.6396,108910.0
2018-06-05 12:40:00,71.07,71.15,70.99,70.99,35937.0,54.6396,54.7011,54.5781,54.5781,35937.0
2018-06-05 12:45:00,70.98,71.02,70.93,70.95,16868.0,54.5704,54.6011,54.5319,54.5473,16868.0
2018-06-05 12:50:00,70.96,70.98,70.92,70.95,12164.0,54.555,54.5704,54.5242,54.5473,12164.0
2018-06-05 12:55:00,70.95,70.97,70.9,70.95,13365.0,54.5473,54.5627,54.5089,54.5473,13365.0
2018-06-05 13:00:00,70.95,70.97,70.92,70.95,13059.0,54.5473,54.5627,54.5242,54.5473,13059.0
2018-06-05 13:05:00,70.94,71.0,70.92,71.0,16025.0,54.5396,54.5858,54.5242,54.5858,16025.0
2018-06-05 13:10:00,71.01,71.07,71.0,71.04,24654.0,54.5934,54.6396,54.5858,54.6165,24654.0
2018-06-05 13:15:00,71.05,71.16,71.04,71.14,25095.0,54.6242,54.7088,54.6165,54.6934,25095.0
2018-06-05 13:20:00,71.14,71.19,71.13,71.18,20314.0,54.6934,54.7318,54.6857,54.7241,20314.0
2018-06-05 13:25:00,71.18,71.28,71.18,71.28,23814.0,54.7241,54.801,54.7241,54.801,23814.0
2018-06-05 13:30:00,71.27,71.31,71.15,71.26,26379.0,54.7933,54.8241,54.7011,54.7856,26379.0
2018-06-05 13:35:00,71.26,71.27,71.2,71.23,25355.0,54.7856,54.7933,54.7395,54.7626,25355.0
2018-06-05 13:40:00,71.23,71.64,71.2,71.52,105658.0,54.7626,55.0778,54.7395,54.9855,105658.0
2018-06-05 13:45:00,71.53,71.64,71.48,71.56,35273.0,54.9932,55.0778,54.9548,55.0163,35273.0
2018-06-05 13:50:00,71.56,71.72,71.56,71.59,117549.0,55.0163,55.1393,55.0163,55.0394,117549.0
2018-06-05 13:55:00,71.59,71.6,71.49,71.56,87016.0,55.0394,55.047,54.9625,55.0163,87016.0
2018-06-05 14:00:00,71.56,71.58,71.46,71.53,34841.0,55.0163,55.0317,54.9394,54.9932,34841.0
2018-06-05 14:05:00,71.54,71.58,71.46,71.47,61780.0,55.0009,55.0317,54.9394,54.9471,61780.0
2018-06-05 14:10:00,71.46,71.47,71.35,71.44,32328.0,54.9394,54.9471,54.8548,54.924,32328.0
2018-06-05 14:15:00,71.44,71.49,71.36,71.38,34214.0,54.924,54.9625,54.8625,54.8779,34214.0
2018-06-05 14:20:00,71.39,71.41,71.31,71.33,48612.0,54.8856,54.901,54.8241,54.8395,48612.0
2018-06-05 14:25:00,71.33,71.45,71.29,71.45,51564.0,54.8395,54.9317,54.8087,54.9317,51564.0
2018-06-05 14:30:00,71.45,71.64,71.44,71.64,38446.0,54.9317,55.0778,54.924,55.0778,38446.0
2018-06-05 14:35:00,71.64,71.77,71.61,71.63,82450.0,55.0778,55.1777,55.0547,55.0701,82450.0
2018-06-05 14:40:00,71.63,71.71,71.63,71.67,45985.0,55.0701,55.1316,55.0701,55.1009,45985.0
2018-06-05 14:45:00,71.66,71.67,71.57,71.58,47858.0,55.0932,55.1009,55.024,55.0317,47858.0
2018-06-05 14:50:00,71.58,71.68,71.58,71.66,26857.0,55.0317,55.1085,55.0317,55.0932,26857.0
2018-06-05 14:55:00,71.66,71.69,71.63,71.67,35799.0,55.0932,55.1162,55.0701,55.1009,35799.0
2018-06-05 15:00:00,71.68,71.72,71.67,71.71,20820.0,55.1085,55.1393,55.1009,55.1316,20820.0
2018-06-05 15:05:00,71.71,71.72,71.69,71.7,16893.0,55.1316,55.1393,55.1162,55.1239,16893.0
2018-06-05 15:10:00,71.69,71.7,71.48,71.48,60703.0,55.1162,55.1239,54.9548,54.9548,60703.0
2018-06-05 15:15:00,71.48,71.52,71.44,71.45,76147.0,54.9548,54.9855,54.924,54.9317,76147.0
2018-06-05 15:20:00,71.45,71.47,71.39,71.41,44077.0,54.9317,54.9471,54.8856,54.901,44077.0
2018-06-05 15:25:00,71.41,71.51,71.4,71.5,62957.0,54.901,54.9778,54.8933,54.9702,62957.0
2018-06-05 15:30:00,71.5,71.64,71.49,71.64,72942.0,54.9702,55.0778,54.9625,55.0778,72942.0
2018-06-05 15:35:00,71.64,71.7,71.62,71.7,90354.0,55.0778,55.1239,55.0624,55.1239,90354.0
2018-06-05 15:40:00,71.7,71.7,71.6,71.6,106225.0,55.1239,55.1239,55.047,55.047,106225.0
2018-06-05 15:45:00,71.59,71.79,71.59,71.76,190694.0,55.0394,55.1931,55.0394,55.1701,190694.0
2018-06-05 15:50:00,71.76,71.85,71.75,71.84,183447.0,55.1701,55.2392,55.1624,55.2316,183447.0
2018-06-05 15:55:00,71.83,71.86,71.76,71.77,283925.0,55.2239,55.2469,55.1701,55.1777,283925.0
2018-06-06 09:30:00,71.75,72.06,71.65,72.04,67192.0,55.1624,55.4007,55.0855,55.3853,67192.0
2018-06-06 09:35:00,72.06,72.08,71.36,71.63,45426.0,55.4007,55.4161,54.8625,55.0701,45426.0
2018-06-06 09:40:00,71.64,71.78,71.34,71.44,34096.0,55.0778,55.1854,54.8472,54.924,34096.0
2018-06-06 09:45:00,71.46,71.48,71.04,71.04,49929.0,54.9394,54.9548,54.6165,54.6165,49929.0
2018-06-06 09:50:00,71.06,71.3,71.04,71.24,42826.0,54.6319,54.8164,54.6165,54.7703,42826.0
2018-06-06 09:55:00,71.28,71.3,71.15,71.23,36254.0,54.801,54.8164,54.7011,54.7626,36254.0
2018-06-06 10:00:00,71.21,71.25,70.93,70.96,71575.0,54.7472,54.778,54.5319,54.555,71575.0
2018-06-06 10:05:00,70.96,71.08,70.75,71.07,64388.0,54.555,54.6473,54.3936,54.6396,64388.0
2018-06-06 10:10:00,71.06,71.14,71.01,71.09,20111.0,54.6319,54.6934,54.5934,54.6549,20111.0
2018-06-06 10:15:00,71.11,71.38,71.09,71.35,30074.0,54.6703,54.8779,54.6549,54.8548,30074.0
2018-06-06 10:20:00,71.36,71.43,71.25,71.29,20565.0,54.8625,54.9163,54.778,54.8087,20565.0
2018-06-06 10:25:00,71.3,71.47,71.3,71.45,45625.0,54.8164,54.9471,54.8164,54.9317,45625.0
2018-06-06 10:30:00,71.43,71.5,71.35,71.5,32485.0,54.9163,54.9702,54.8548,54.9702,32485.0
2018-06-06 10:35:00,71.5,71.55,71.4,71.47,47243.0,54.9702,55.0086,54.8933,54.9471,47243.0
2018-06-06 10:40:00,71.45,71.46,71.21,71.22,47959.0,54.9317,54.9394,54.7472,54.7549,47959.0
2018-06-06 10:45:00,71.23,71.23,71.06,71.07,20044.0,54.7626,54.7626,54.6319,54.6396,20044.0
2018-06-06 10:50:00,71.04,71.21,71.01,71.21,17274.0,54.6165,54.7472,54.5934,54.7472,17274.0
2018-06-06 10:55:00,71.19,71.24,71.15,71.22,13988.0,54.7318,54.7703,54.7011,54.7549,13988.0
2018-06-06 11:00:00,71.23,71.33,71.17,71.33,25198.0,54.7626,54.8395,54.7165,54.8395,25198.0
2018-06-06 11:05:00,71.36,71.38,71.17,71.23,35420.0,54.8625,54.8779,54.7165,54.7626,35420.0
2018-06-06 11:10:00,71.23,71.25,71.08,71.11,39540.0,54.7626,54.778,54.6473,54.6703,39540.0
2018-06-06 11:15:00,71.08,71.13,71.05,71.1,24729.0,54.6473,54.6857,54.6242,54.6626,24729.0
2018-06-06 11:20:00,71.1,71.17,71.06,71.15,21197.0,54.6626,54.7165,54.6319,54.7011,21197.0
2018-06-06 11:25:00,71.15,71.24,71.15,71.21,26948.0,54.7011,54.7703,54.7011,54.7472,26948.0
2018-06-06 11:30:00,71.21,71.23,71.07,71.07,40439.0,54.7472,54.7626,54.6396,54.6396,40439.0
2018-06-06 11:35:00,71.07,71.22,71.06,71.18,22547.0,54.6396,54.7549,54.6319,54.7241,22547.0
2018-06-06 11:40:00,71.18,71.3,71.16,71.21,18207.0,54.7241,54.8164,54.7088,54.7472,18207.0
2018-06-06 11:45:00,71.22,71.3,71.14,71.26,12965.0,54.7549,54.8164,54.6934,54.7856,12965.0
2018-06-06 11:50:00,71.27,71.27,71.15,71.18,22902.0,54.7933,54.7933,54.7011,54.7241,22902.0
2018-06-06 11:55:00,71.19,71.25,71.14,71.22,14730.0,54.7318,54.778,54.6934,54.7549,14730.0
2018-06-06 12:00:00,71.21,71.23,71.08,71.11,17938.0,54.7472,54.7626,54.6473,54.6703,17938.0
2018-06-06 12:05:00,71.11,71.22,71.09,71.22,17305.0,54.6703,54.7549,54.6549,54.7549,17305.0
2018-06-06 12:10:00,71.21,71.27,71.17,71.24,18095.0,54.7472,54.7933,54.7165,54.7703,18095.0
2018-06-06 12:15:00,71.24,71.26,71.2,71.26,12032.0,54.7703,54.7856,54.7395,54.7856,12032.0
2018-06-06 12:20:00,71.26,71.29,71.21,71.24,9089.0,54.7856,54.8087,54.7472,54.7703,9089.0
2018-06-06 12:25:00,71.22,71.31,71.22,71.31,11382.0,54.7549,54.8241,54.7549,54.8241,11382.0
2018-06-06 12:30:00,71.3,71.32,71.26,71.26,13210.0,54.8164,54.8318,54.7856,54.7856,13210.0
2018-06-06 12:35:00,71.25,71.28,71.18,71.19,14869.0,54.778,54.801,54.7241,54.7318,14869.0
2018-06-06 12:40:00,71.19,71.19,71.09,71.09,11682.0,54.7318,54.7318,54.6549,54.6549,11682.0
2018-06-06 12:45:00,71.09,71.17,71.08,71.17,20753.0,54.6549,54.7165,54.6473,54.7165,20753.0
2018-06-06 12:50:00,71.16,71.19,71.15,71.18,14962.0,54.7088,54.7318,54.7011,54.7241,14962.0
2018-06-06 12:55:00,71.17,71.19,71.08,71.11,11113.0,54.7165,54.7318,54.6473,54.6703,11113.0
2018-06-06 13:00:00,71.12,71.17,71.1,71.1,14237.0,54.678,54.7165,54.6626,54.6626,14237.0
2018-06-06 13:05:00,71.1,71.15,71.1,71.13,8800.0,54.6626,54.7011,54.6626,54.6857,8800.0
2018-06-06 13:10:00,71.12,71.15,71.11,71.15,14058.0,54.678,54.7011,54.6703,54.7011,14058.0
2018-06-06 13:15:00,71.16,71.17,71.05,71.07,22824.0,54.7088,54.7165,54.6242,54.6396,22824.0
2018-06-06 13:20:00,71.06,71.06,70.95,71.01,18062.0,54.6319,54.6319,54.5473,54.5934,18062.0
2018-06-06 13:25:00,70.99,71.06,70.97,70.99,12149.0,54.5781,54.6319,54.5627,54.5781,12149.0
2018-06-06 13:30:00,70.98,70.98,70.91,70.93,12548.0,54.5704,54.5704,54.5166,54.5319,12548.0
2018-06-06 13:35:00,70.95,71.0,70.92,70.95,7557.0,54.5473,54.5858,54.5242,54.5473,7557.0
2018-06-06 13:40:00,70.95,71.02,70.94,71.02,17353.0,54.5473,54.6011,54.5396,54.6011,17353.0
2018-06-06 13:45:00,71.01,71.13,70.99,71.1,17529.0,54.5934,54.6857,54.5781,54.6626,17529.0
2018-06-06 13:50:00,71.1,71.17,71.1,71.12,14303.0,54.6626,54.7165,54.6626,54.678,14303.0
2018-06-06 13:55:00,71.13,71.15,71.11,71.14,7743.0,54.6857,54.7011,54.6703,54.6934,7743.0
2018-06-06 14:00:00,71.14,71.15,71.07,71.07,14978.0,54.6934,54.7011,54.6396,54.6396,14978.0
2018-06-06 14:05:00,71.07,71.1,71.03,71.03,43804.0,54.6396,54.6626,54.6088,54.6088,43804.0
2018-06-06 14:10:00,71.02,71.03,70.99,71.02,16631.0,54.6011,54.6088,54.5781,54.6011,16631.0
2018-06-06 14:15:00,71.01,71.12,70.97,71.06,24574.0,54.5934,54.678,54.5627,54.6319,24574.0
2018-06-06 14:20:00,71.05,71.12,71.02,71.1,8581.0,54.6242,54.678,54.6011,54.6626,8581.0
2018-06-06 14:25:00,71.11,71.15,71.11,71.14,8906.0,54.6703,54.7011,54.6703,54.6934,8906.0
2018-06-06 14:30:00,71.15,71.15,71.09,71.09,11751.0,54.7011,54.7011,54.6549,54.6549,11751.0
2018-06-06 14:35:00,71.1,71.15,71.1,71.14,14873.0,54.6626,54.7011,54.6626,54.6934,14873.0
2018-06-06 14:40:00,71.16,71.24,71.15,71.24,17347.0,54.7088,54.7703,54.7011,54.7703,17347.0
2018-06-06 14:45:00,71.23,71.29,71.2,71.25,22819.0,54.7626,54.8087,54.7395,54.778,22819.0
2018-06-06 14:50:00,71.26,71.28,71.22,71.24,16062.0,54.7856,54.801,54.7549,54.7703,16062.0
2018-06-06 14:55:00,71.24,71.28,71.21,71.23,11988.0,54.7703,54.801,54.7472,54.7626,11988.0
2018-06-06 15:00:00,71.24,71.3,71.22,71.28,14962.0,54.7703,54.8164,54.7549,54.801,14962.0
2018-06-06 15:05:00,71.28,71.33,71.26,71.28,19803.0,54.801,54.8395,54.7856,54.801,19803.0
2018-06-06 15:10:00,71.27,71.33,71.26,71.28,19685.0,54.7933,54.8395,54.7856,54.801,19685.0
2018-06-06 15:15:00,71.28,71.39,71.27,71.37,23071.0,54.801,54.8856,54.7933,54.8702,23071.0
2018-06-06 15:20:00,71.36,71.37,71.3,71.33,21770.0,54.8625,54.8702,54.8164,54.8395,21770.0
2018-06-06 15:25:00,71.33,71.33,71.24,71.25,23680.0,54.8395,54.8395,54.7703,54.778,23680.0
2018-06-06 15:30:00,71.25,71.35,71.22,71.35,27388.0,54.778,54.8548,54.7549,54.8548,27388.0
2018-06-06 15:35:00,71.36,71.36,71.27,71.3,31873.0,54.8625,54.8625,54.7933,54.8164,31873.0
2018-06-06 15:40:00,71.3,71.52,71.3,71.51,97480.0,54.8164,54.9855,54.8164,54.9778,97480.0
2018-06-06 15:45:00,71.5,71.53,71.46,71.52,76539.0,54.9702,54.9932,54.9394,54.9855,76539.0
2018-06-06 15:50:00,71.53,71.57,71.51,71.52,102412.0,54.9932,55.024,54.9778,54.9855,102412.0
2018-06-06 15:55:00,71.52,71.6,71.48,71.55,295901.0,54.9855,55.047,54.9548,55.0086,295901.0
2018-06-07 09:30:00,71.87,72.38,71.78,72.2,87983.0,55.2546,55.6467,55.1854,55.5083,87983.0
2018-06-07 09:35:00,72.24,72.38,72.05,72.14,48510.0,55.5391,55.6467,55.393,55.4622,48510.0
2018-06-07 09:40:00,72.14,72.3,72.04,72.19,28377.0,55.4622,55.5852,55.3853,55.5006,28377.0
2018-06-07 09:45:00,72.25,72.46,72.09,72.45,72199.0,55.5468,55.7082,55.4238,55.7005,72199.0
2018-06-07 09:50:00,72.45,72.67,72.4,72.57,79019.0,55.7005,55.8697,55.6621,55.7928,79019.0
2018-06-07 09:55:00,72.53,72.56,72.14,72.14,43777.0,55.762,55.7851,55.4622,55.4622,43777.0
2018-06-07 10:00:00,72.15,72.47,72.12,72.47,34080.0,55.4699,55.7159,55.4468,55.7159,34080.0
2018-06-07 10:05:00,72.47,72.53,72.21,72.21,40120.0,55.7159,55.762,55.516,55.516,40120.0
2018-06-07 10:10:00,72.24,72.27,72.05,72.15,32425.0,55.5391,55.5621,55.393,55.4699,32425.0
2018-06-07 10:15:00,72.14,72.39,72.09,72.29,49486.0,55.4622,55.6544,55.4238,55.5775,49486.0
2018-06-07 10:20:00,72.31,72.44,72.21,72.21,58667.0,55.5929,55.6928,55.516,55.516,58667.0
2018-06-07 10:25:00,72.21,72.24,72.07,72.12,36661.0,55.516,55.5391,55.4084,55.4468,36661.0
2018-06-07 10:30:00,72.14,72.38,72.12,72.38,35809.0,55.4622,55.6467,55.4468,55.6467,35809.0
2018-06-07 10:35:00,72.39,72.46,72.16,72.35,31228.0,55.6544,55.7082,55.4776,55.6237,31228.0
2018-06-07 10:40:00,72.36,72.41,72.32,72.41,24661.0,55.6313,55.6698,55.6006,55.6698,24661.0
2018-06-07 10:45:00,72.4,72.53,72.4,72.51,42822.0,55.6621,55.762,55.6621,55.7467,42822.0
2018-06-07 10:50:00,72.51,72.52,72.44,72.46,25801.0,55.7467,55.7544,55.6928,55.7082,25801.0
2018-06-07 10:55:00,72.47,72.47,72.36,72.37,22381.0,55.7159,55.7159,55.6313,55.639,22381.0
2018-06-07 11:00:00,72.38,72.42,72.25,72.27,27129.0,55.6467,55.6775,55.5468,55.5621,27129.0
2018-06-07 11:05:00,72.28,72.29,72.1,72.25,56756.0,55.5698,55.5775,55.4314,55.5468,56756.0
2018-06-07 11:10:00,72.25,72.31,71.99,72.22,84271.0,55.5468,55.5929,55.3469,55.5237,84271.0
2018-06-07 11:15:00,72.23,72.26,72.05,72.06,21147.0,55.5314,55.5545,55.393,55.4007,21147.0
2018-06-07 11:20:00,72.05,72.12,72.01,72.02,32836.0,55.393,55.4468,55.3623,55.3699,32836.0
2018-06-07 11:25:00,72.03,72.09,71.83,71.83,24944.0,55.3776,55.4238,55.2239,55.2239,24944.0
2018-06-07 11:30:00,71.84,71.84,71.64,71.65,35017.0,55.2316,55.2316,55.0778,55.0855,35017.0
2018-06-07 11:35:00,71.66,71.76,71.64,71.71,30637.0,55.0932,55.1701,55.0778,55.1316,30637.0
2018-06-07 11:40:00,71.72,71.82,71.72,71.79,27688.0,55.1393,55.2162,55.1393,55.1931,27688.0
2018-06-07 11:45:00,71.77,71.77,71.61,71.63,13172.0,55.1777,55.1777,55.0547,55.0701,13172.0
2018-06-07 11:50:00,71.63,71.63,71.53,71.6,21541.0,55.0701,55.0701,54.9932,55.047,21541.0
2018-06-07 11:55:00,71.6,71.64,71.57,71.64,18256.0,55.047,55.0778,55.024,55.0778,18256.0
2018-06-07 12:00:00,71.64,71.74,71.63,71.73,23751.0,55.0778,55.1547,55.0701,55.147,23751.0
2018-06-07 12:05:00,71.77,71.85,71.76,71.81,21425.0,55.1777,55.2392,55.1701,55.2085,21425.0
2018-06-07 12:10:00,71.82,71.84,71.78,71.81,16900.0,55.2162,55.2316,55.1854,55.2085,16900.0
2018-06-07 12:15:00,71.85,71.97,71.83,71.94,15402.0,55.2392,55.3315,55.2239,55.3084,15402.0
2018-06-07 12:20:00,71.94,71.94,71.84,71.91,14411.0,55.3084,55.3084,55.2316,55.2854,14411.0
2018-06-07 12:25:00,71.91,71.93,71.77,71.87,20260.0,55.2854,55.3008,55.1777,55.2546,20260.0
2018-06-07 12:30:00,71.86,71.91,71.74,71.74,15800.0,55.2469,55.2854,55.1547,55.1547,15800.0
2018-06-07 12:35:00,71.73,71.77,71.66,71.77,14615.0,55.147,55.1777,55.0932,55.1777,14615.0
2018-06-07 12:40:00,71.78,71.89,71.74,71.84,34235.0,55.1854,55.27,55.1547,55.2316,34235.0
2018-06-07 12:45:00,71.85,71.88,71.74,71.75,18710.0,55.2392,55.2623,55.1547,55.1624,18710.0
2018-06-07 12:50:00,71.77,71.85,71.75,71.81,13825.0,55.1777,55.2392,55.1624,55.2085,13825.0
2018-06-07 12:55:00,71.83,71.94,71.83,71.94,18146.0,55.2239,55.3084,55.2239,55.3084,18146.0
2018-06-07 13:00:00,71.94,72.05,71.93,72.0,22456.0,55.3084,55.393,55.3008,55.3546,22456.0
2018-06-07 13:05:00,71.99,71.99,71.93,71.95,21907.0,55.3469,55.3469,55.3008,55.3161,21907.0
2018-06-07 13:10:00,71.95,71.99,71.88,71.89,78593.0,55.3161,55.3469,55.2623,55.27,78593.0
2018-06-07 13:15:00,71.89,71.93,71.78,71.82,21844.0,55.27,55.3008,55.1854,55.2162,21844.0
2018-06-07 13:20:00,71.83,71.94,71.82,71.92,17649.0,55.2239,55.3084,55.2162,55.2931,17649.0
2018-06-07 13:25:00,71.92,71.93,71.78,71.78,21315.0,55.2931,55.3008,55.1854,55.1854,21315.0
2018-06-07 13:30:00,71.75,71.87,71.73,71.86,20136.0,55.1624,55.2546,55.147,55.2469,20136.0
2018-06-07 13:35:00,71.86,71.86,71.61,71.62,23260.0,55.2469,55.2469,55.0547,55.0624,23260.0
2018-06-07 13:40:00,71.63,71.66,71.56,71.65,21691.0,55.0701,55.0932,55.0163,55.0855,21691.0
2018-06-07 13:45:00,71.65,71.72,71.62,71.72,19880.0,55.0855,55.1393,55.0624,55.1393,19880.0
2018-06-07 13:50:00,71.72,71.73,71.6,71.65,14180.0,55.1393,55.147,55.047,55.0855,14180.0
2018-06-07 13:55:00,71.64,71.74,71.63,71.73,20801.0,55.0778,55.1547,55.0701,55.147,20801.0
2018-06-07 14:00:00,71.73,71.79,71.63,71.69,25195.0,55.147,55.1931,55.0701,55.1162,25195.0
2018-06-07 14:05:00,71.69,71.77,71.6,71.64,23363.0,55.1162,55.1777,55.047,55.0778,23363.0
2018-06-07 14:10:00,71.62,71.66,71.58,71.66,23492.0,55.0624,55.0932,55.0317,55.0932,23492.0
2018-06-07 14:15:00,71.66,71.7,71.62,71.7,20061.0,55.0932,55.1239,55.0624,55.1239,20061.0
2018-06-07 14:20:00,71.69,71.76,71.61,71.76,19158.0,55.1162,55.1701,55.0547,55.1701,19158.0
2018-06-07 14:25:00,71.76,71.76,71.58,71.6,26470.0,55.1701,55.1701,55.0317,55.047,26470.0
2018-06-07 14:30:00,71.59,71.66,71.58,71.64,18950.0,55.0394,55.0932,55.0317,55.0778,18950.0
2018-06-07 14:35:00,71.64,71.68,71.62,71.67,14654.0,55.0778,55.1085,55.0624,55.1009,14654.0
2018-06-07 14:40:00,71.67,71.68,71.59,71.62,20306.0,55.1009,55.1085,55.0394,55.0624,20306.0
2018-06-07 14:45:00,71.63,71.7,71.6,71.7,17657.0,55.0701,55.1239,55.047,55.1239,17657.0
2018-06-07 14:50:00,71.7,71.7,71.61,71.62,22199.0,55.1239,55.1239,55.0547,55.0624,22199.0
2018-06-07 14:55:00,71.62,71.62,71.54,71.57,21843.0,55.0624,55.0624,55.0009,55.024,21843.0
2018-06-07 15:00:00,71.58,71.64,71.58,71.6,20777.0,55.0317,55.0778,55.0317,55.047,20777.0
2018-06-07 15:05:00,71.6,71.61,71.51,71.52,25088.0,55.047,55.0547,54.9778,54.9855,25088.0
2018-06-07 15:10:00,71.53,71.54,71.46,71.5,25955.0,54.9932,55.0009,54.9394,54.9702,25955.0
2018-06-07 15:15:00,71.5,71.55,71.48,71.53,24883.0,54.9702,55.0086,54.9548,54.9932,24883.0
2018-06-07 15:20:00,71.53,71.56,71.47,71.49,34371.0,54.9932,55.0163,54.9471,54.9625,34371.0
2018-06-07 15:25:00,71.5,71.53,71.41,71.43,39550.0,54.9702,54.9932,54.901,54.9163,39550.0
2018-06-07 15:30:00,71.42,71.46,71.35,71.37,34696.0,54.9087,54.9394,54.8548,54.8702,34696.0
2018-06-07 15:35:00,71.37,71.51,71.37,71.5,41823.0,54.8702,54.9778,54.8702,54.9702,41823.0
2018-06-07 15:40:00,71.5,71.58,71.45,71.47,55362.0,54.9702,55.0317,54.9317,54.9471,55362.0
2018-06-07 15:45:00,71.47,71.58,71.45,71.58,61257.0,54.9471,55.0317,54.9317,55.0317,61257.0
2018-06-07 15:50:00,71.58,71.66,71.57,71.59,66538.0,55.0317,55.0932,55.024,55.0394,66538.0
2018-06-07 15:55:00,71.59,71.69,71.59,71.66,216971.0,55.0394,55.1162,55.0394,55.0932,216971.0
2018-06-08 09:30:00,71.26,71.49,71.01,71.01,47788.0,54.7856,54.9625,54.5934,54.5934,47788.0
2018-06-08 09:35:00,71.01,71.33,70.91,71.27,27659.0,54.5934,54.8395,54.5166,54.7933,27659.0
2018-06-08 09:40:00,71.28,71.46,71.19,71.46,21515.0,54.801,54.9394,54.7318,54.9394,21515.0
2018-06-08 09:45:00,71.47,71.79,71.39,71.71,29381.0,54.9471,55.1931,54.8856,55.1316,29381.0
2018-06-08 09:50:00,71.73,71.74,71.51,71.7,16579.0,55.147,55.1547,54.9778,55.1239,16579.0
2018-06-08 09:55:00,71.7,72.0,71.68,71.95,39962.0,55.1239,55.3546,55.1085,55.3161,39962.0
2018-06-08 10:00:00,72.0,72.04,71.78,71.92,33407.0,55.3546,55.3853,55.1854,55.2931,33407.0
2018-06-08 10:05:00,71.95,72.15,71.87,71.87,36016.0,55.3161,55.4699,55.2546,55.2546,36016.0
2018-06-08 10:10:00,71.85,71.93,71.72,71.83,39677.0,55.2392,55.3008,55.1393,55.2239,39677.0
2018-06-08 10:15:00,71.83,71.88,71.57,71.68,25160.0,55.2239,55.2623,55.024,55.1085,25160.0
2018-06-08 10:20:00,71.66,71.82,71.58,71.59,19225.0,55.0932,55.2162,55.0317,55.0394,19225.0
2018-06-08 10:25:00,71.59,71.64,71.47,71.47,25795.0,55.0394,55.0778,54.9471,54.9471,25795.0
2018-06-08 10:30:00,71.47,71.57,71.4,71.42,30048.0,54.9471,55.024,54.8933,54.9087,30048.0
2018-06-08 10:35:00,71.44,71.64,71.42,71.55,14045.0,54.924,55.0778,54.9087,55.0086,14045.0
2018-06-08 10:40:00,71.55,71.59,71.48,71.55,9864.0,55.0086,55.0394,54.9548,55.0086,9864.0
2018-06-08 10:45:00,71.55,71.55,71.43,71.5,13427.0,55.0086,55.0086,54.9163,54.9702,13427.0
2018-06-08 10:50:00,71.52,71.7,71.49,71.62,16007.0,54.9855,55.1239,54.9625,55.0624,16007.0
2018-06-08 10:55:00,71.65,71.72,71.58,71.58,8500.0,55.0855,55.1393,55.0317,55.0317,8500.0
2018-06-08 11:00:00,71.57,71.62,71.44,71.48,12793.0,55.024,55.0624,54.924,54.9548,12793.0
2018-06-08 11:05:00,71.51,71.62,71.51,71.62,11622.0,54.9778,55.0624,54.9778,55.0624,11622.0
2018-06-08 11:10:00,71.62,71.66,71.51,71.55,16423.0,55.0624,55.0932,54.9778,55.0086,16423.0
2018-06-08 11:15:00,71.54,71.54,71.48,71.52,12685.0,55.0009,55.0009,54.9548,54.9855,12685.0
2018-06-08 11:20:00,71.51,71.52,71.37,71.46,11846.0,54.9778,54.9855,54.8702,54.9394,11846.0
2018-06-08 11:25:00,71.48,71.5,71.39,71.45,15650.0,54.9548,54.9702,54.8856,54.9317,15650.0
2018-06-08 11:30:00,71.48,71.49,71.38,71.44,12781.0,54.9548,54.9625,54.8779,54.924,12781.0
2018-06-08 11:35:00,71.43,71.54,71.42,71.48,9817.0,54.9163,55.0009,54.9087,54.9548,9817.0
2018-06-08 11:40:00,71.5,71.57,71.47,71.56,8627.0,54.9702,55.024,54.9471,55.0163,8627.0
2018-06-08 11:45:00,71.56,71.61,71.51,71.54,10300.0,55.0163,55.0547,54.9778,55.0009,10300.0
2018-06-08 11:50:00,71.53,71.58,71.45,71.55,14388.0,54.9932,55.0317,54.9317,55.0086,14388.0
2018-06-08 11:55:00,71.54,71.62,71.51,71.54,10679.0,55.0009,55.0624,54.9778,55.0009,10679.0
2018-06-08 12:00:00,71.55,71.56,71.47,71.5,13006.0,55.0086,55.0163,54.9471,54.9702,13006.0
2018-06-08 12:05:00,71.48,71.49,71.41,71.46,9665.0,54.9548,54.9625,54.901,54.9394,9665.0
2018-06-08 12:10:00,71.48,71.66,71.46,71.65,20986.0,54.9548,55.0932,54.9394,55.0855,20986.0
2018-06-08 12:15:00,71.68,71.73,71.63,71.67,25812.0,55.1085,55.147,55.0701,55.1009,25812.0
2018-06-08 12:20:00,71.68,71.69,71.62,71.66,14967.0,55.1085,55.1162,55.0624,55.0932,14967.0
2018-06-08 12:25:00,71.68,71.7,71.63,71.65,14884.0,55.1085,55.1239,55.0701,55.0855,14884.0
2018-06-08 12:30:00,71.68,71.85,71.63,71.83,43471.0,55.1085,55.2392,55.0701,55.2239,43471.0
2018-06-08 12:35:00,71.83,71.92,71.83,71.85,16235.0,55.2239,55.2931,55.2239,55.2392,16235.0
2018-06-08 12:40:00,71.86,71.97,71.86,71.87,16265.0,55.2469,55.3315,55.2469,55.2546,16265.0
2018-06-08 12:45:00,71.89,71.98,71.87,71.98,17484.0,55.27,55.3392,55.2546,55.3392,17484.0
2018-06-08 12:50:00,71.95,71.95,71.9,71.93,9659.0,55.3161,55.3161,55.2777,55.3008,9659.0
2018-06-08 12:55:00,71.93,72.05,71.93,72.03,17123.0,55.3008,55.393,55.3008,55.3776,17123.0
2018-06-08 13:00:00,72.03,72.04,71.95,71.97,16430.0,55.3776,55.3853,55.3161,55.3315,16430.0
2018-06-08 13:05:00,71.98,72.07,71.97,72.0,28547.0,55.3392,55.4084,55.3315,55.3546,28547.0
2018-06-08 13:10:00,72.02,72.14,71.99,72.07,16284.0,55.3699,55.4622,55.3469,55.4084,16284.0
2018-06-08 13:15:00,72.09,72.16,72.05,72.06,17306.0,55.4238,55.4776,55.393,55.4007,17306.0
2018-06-08 13:20:00,72.05,72.12,72.03,72.06,13193.0,55.393,55.4468,55.3776,55.4007,13193.0
2018-06-08 13:25:00,72.07,72.15,72.04,72.15,14493.0,55.4084,55.4699,55.3853,55.4699,14493.0
2018-06-08 13:30:00,72.15,72.22,72.12,72.21,14630.0,55.4699,55.5237,55.4468,55.516,14630.0
2018-06-08 13:35:00,72.23,72.26,72.17,72.23,39899.0,55.5314,55.5545,55.4853,55.5314,39899.0
2018-06-08 13:40:00,72.24,72.31,72.18,72.23,23121.0,55.5391,55.5929,55.493,55.5314,23121.0
2018-06-08 13:45:00,72.24,72.29,72.24,72.27,11639.0,55.5391,55.5775,55.5391,55.5621,11639.0
2018-06-08 13:50:00,72.28,72.35,72.17,72.29,35719.0,55.5698,55.6237,55.4853,55.5775,35719.0
2018-06-08 13:55:00,72.3,72.45,72.27,72.43,33163.0,55.5852,55.7005,55.5621,55.6852,33163.0
2018-06-08 14:00:00,72.43,72.48,72.38,72.47,20053.0,55.6852,55.7236,55.6467,55.7159,20053.0
2018-06-08 14:05:00,72.47,72.54,72.47,72.51,29719.0,55.7159,55.7697,55.7159,55.7467,29719.0
2018-06-08 14:10:00,72.51,72.53,72.43,72.46,28502.0,55.7467,55.762,55.6852,55.7082,28502.0
2018-06-08 14:15:00,72.46,72.48,72.36,72.37,19074.0,55.7082,55.7236,55.6313,55.639,19074.0
2018-06-08 14:20:00,72.35,72.37,72.28,72.31,19962.0,55.6237,55.639,55.5698,55.5929,19962.0
2018-06-08 14:25:00,72.29,72.34,72.26,72.28,18901.0,55.5775,55.616,55.5545,55.5698,18901.0
2018-06-08 14:30:00,72.29,72.37,72.24,72.29,19756.0,55.5775,55.639,55.5391,55.5775,19756.0
2018-06-08 14:35:00,72.3,72.35,72.28,72.35,12698.0,55.5852,55.6237,55.5698,55.6237,12698.0
2018-06-08 14:40:00,72.35,72.4,72.32,72.32,16979.0,55.6237,55.6621,55.6006,55.6006,16979.0
2018-06-08 14:45:00,72.31,72.34,72.29,72.3,15257.0,55.5929,55.616,55.5775,55.5852,15257.0
2018-06-08 14:50:00,72.29,72.33,72.26,72.29,20167.0,55.5775,55.6083,55.5545,55.5775,20167.0
2018-06-08 14:55:00,72.29,72.3,72.27,72.3,17566.0,55.5775,55.5852,55.5621,55.5852,17566.0
2018-06-08 15:00:00,72.3,72.33,72.28,72.29,16379.0,55.5852,55.6083,55.5698,55.5775,16379.0
2018-06-08 15:05:00,72.3,72.32,72.21,72.21,33857.0,55.5852,55.6006,55.516,55.516,33857.0
2018-06-08 15:10:00,72.22,72.35,72.2,72.31,29351.0,55.5237,55.6237,55.5083,55.5929,29351.0
2018-06-08 15:15:00,72.32,72.33,72.17,72.19,30055.0,55.6006,55.6083,55.4853,55.5006,30055.0
2018-06-08 15:20:00,72.19,72.29,72.19,72.25,26756.0,55.5006,55.5775,55.5006,55.5468,26756.0
2018-06-08 15:25:00,72.26,72.32,72.23,72.32,23431.0,55.5545,55.6006,55.5314,55.6006,23431.0
2018-06-08 15:30:00,72.32,72.34,72.26,72.3,38896.0,55.6006,55.616,55.5545,55.5852,38896.0
2018-06-08 15:35:00,72.29,72.35,72.28,72.35,32096.0,55.5775,55.6237,55.5698,55.6237,32096.0
2018-06-08 15:40:00,72.35,72.38,72.27,72.27,45431.0,55.6237,55.6467,55.5621,55.5621,45431.0
2018-06-08 15:45:00,72.28,72.37,72.27,72.34,71699.0,55.5698,55.639,55.5621,55.616,71699.0
2018-06-08 15:50:00,72.34,72.39,72.28,72.3,83551.0,55.616,55.6544,55.5698,55.5852,83551.0
2018-06-08 15:55:00,72.3,72.35,72.23,72.3,235983.0,55.5852,55.6237,55.5314,55.5852,235983.0
2018-06-11 09:30:00,72.45,72.78,72.34,72.71,68646.0,55.7005,55.9542,55.616,55.9004,68646.0
2018-06-11 09:35:00,72.73,73.04,72.61,73.01,58212.0,55.9158,56.1541,55.8235,56.1311,58212.0
2018-06-11 09:40:00,73.05,73.18,72.9,72.98,82777.0,56.1618,56.2618,56.0465,56.108,82777.0
2018-06-11 09:45:00,72.98,73.31,72.91,73.23,70164.0,56.108,56.3617,56.0542,56.3002,70164.0
2018-06-11 09:50:00,73.19,73.46,73.1,73.37,82225.0,56.2695,56.477,56.2003,56.4078,82225.0
2018-06-11 09:55:00,73.39,73.48,73.27,73.44,32998.0,56.4232,56.4924,56.331,56.4617,32998.0
2018-06-11 10:00:00,73.45,73.73,73.41,73.73,48275.0,56.4693,56.6846,56.4386,56.6846,48275.0
2018-06-11 10:05:00,73.74,73.9,73.69,73.85,60379.0,56.6923,56.8153,56.6539,56.7769,60379.0
2018-06-11 10:10:00,73.84,73.88,73.73,73.82,40168.0,56.7692,56.7999,56.6846,56.7538,40168.0
2018-06-11 10:15:00,73.83,73.84,73.54,73.67,47189.0,56.7615,56.7692,56.5385,56.6385,47189.0
2018-06-11 10:20:00,73.66,73.74,73.57,73.57,29605.0,56.6308,56.6923,56.5616,56.5616,29605.0
2018-06-11 10:25:00,73.56,73.64,73.5,73.6,23191.0,56.5539,56.6154,56.5078,56.5847,23191.0
2018-06-11 10:30:00,73.59,73.66,73.51,73.54,20748.0,56.577,56.6308,56.5155,56.5385,20748.0
2018-06-11 10:35:00,73.55,73.62,73.46,73.52,19547.0,56.5462,56.6,56.477,56.5232,19547.0
2018-06-11 10:40:00,73.51,73.63,73.45,73.63,29642.0,56.5155,56.6077,56.4693,56.6077,29642.0
2018-06-11 10:45:00,73.63,73.63,73.46,73.47,19606.0,56.6077,56.6077,56.477,56.4847,19606.0
2018-06-11 10:50:00,73.47,73.55,73.46,73.5,28817.0,56.4847,56.5462,56.477,56.5078,28817.0
2018-06-11 10:55:00,73.49,73.55,73.42,73.48,37978.0,56.5001,56.5462,56.4463,56.4924,37978.0
2018-06-11 11:00:00,73.48,73.59,73.47,73.47,20353.0,56.4924,56.577,56.4847,56.4847,20353.0
2018-06-11 11:05:00,73.45,73.5,73.35,73.48,22268.0,56.4693,56.5078,56.3925,56.4924,22268.0
2018-06-11 11:10:00,73.49,73.54,73.35,73.48,25086.0,56.5001,56.5385,56.3925,56.4924,25086.0
2018-06-11 11:15:00,73.48,73.49,73.33,73.34,37723.0,56.4924,56.5001,56.3771,56.3848,37723.0
2018-06-11 11:20:00,73.34,73.43,73.33,73.37,25741.0,56.3848,56.454,56.3771,56.4078,25741.0
2018-06-11 11:25:00,73.37,73.43,73.21,73.26,32335.0,56.4078,56.454,56.2848,56.3233,32335.0
2018-06-11 11:30:00,73.27,73.42,73.23,73.42,34106.0,56.331,56.4463,56.3002,56.4463,34106.0
2018-06-11 11:35:00,73.41,73.49,73.35,73.48,18332.0,56.4386,56.5001,56.3925,56.4924,18332.0
2018-06-11 11:40:00,73.48,73.61,73.46,73.61,33312.0,56.4924,56.5924,56.477,56.5924,33312.0
2018-06-11 11:45:00,73.61,73.66,73.57,73.58,35500.0,56.5924,56.6308,56.5616,56.5693,35500.0
2018-06-11 11:50:00,73.58,73.66,73.54,73.65,24844.0,56.5693,56.6308,56.5385,56.6231,24844.0
2018-06-11 11:55:00,73.63,73.75,73.6,73.73,32479.0,56.6077,56.7,56.5847,56.6846,32479.0
2018-06-11 12:00:00,73.73,73.88,73.72,73.79,35575.0,56.6846,56.7999,56.6769,56.7307,35575.0
2018-06-11 12:05:00,73.8,73.83,73.68,73.69,19774.0,56.7384,56.7615,56.6462,56.6539,19774.0
2018-06-11 12:10:00,73.68,73.68,73.58,73.67,19601.0,56.6462,56.6462,56.5693,56.6385,19601.0
2018-06-11 12:15:00,73.67,73.73,73.61,73.67,18635.0,56.6385,56.6846,56.5924,56.6385,18635.0
2018-06-11 12:20:00,73.67,73.75,73.59,73.72,30516.0,56.6385,56.7,56.577,56.6769,30516.0
2018-06-11 12:25:00,73.73,73.75,73.68,73.73,12040.0,56.6846,56.7,56.6462,56.6846,12040.0
2018-06-11 12:30:00,73.73,73.76,73.7,73.74,86315.0,56.6846,56.7077,56.6616,56.6923,86315.0
2018-06-11 12:35:00,73.74,73.8,73.69,73.79,21676.0,56.6923,56.7384,56.6539,56.7307,21676.0
2018-06-11 12:40:00,73.78,73.97,73.78,73.95,52176.0,56.7231,56.8691,56.7231,56.8538,52176.0
2018-06-11 12:45:00,73.97,73.99,73.89,73.91,28656.0,56.8691,56.8845,56.8076,56.823,28656.0
2018-06-11 12:50:00,73.91,73.99,73.88,73.98,32570.0,56.823,56.8845,56.7999,56.8768,32570.0
2018-06-11 12:55:00,73.98,74.0,73.95,74.0,31683.0,56.8768,56.8922,56.8538,56.8922,31683.0
2018-06-11 13:00:00,74.01,74.13,74.0,74.08,43918.0,56.8999,56.9921,56.8922,56.9537,43918.0
2018-06-11 13:05:00,74.08,74.11,74.04,74.11,30516.0,56.9537,56.9768,56.9229,56.9768,30516.0
2018-06-11 13:10:00,74.11,74.23,74.1,74.17,36396.0,56.9768,57.069,56.9691,57.0229,36396.0
2018-06-11 13:15:00,74.16,74.17,73.97,74.01,40000.0,57.0152,57.0229,56.8691,56.8999,40000.0
2018-06-11 13:20:00,74.01,74.05,73.95,74.03,12568.0,56.8999,56.9306,56.8538,56.9153,12568.0
2018-06-11 13:25:00,74.03,74.08,74.0,74.05,17881.0,56.9153,56.9537,56.8922,56.9306,17881.0
2018-06-11 13:30:00,74.04,74.11,74.01,74.04,20185.0,56.9229,56.9768,56.8999,56.9229,20185.0
2018-06-11 13:35:00,74.05,74.08,74.01,74.05,18903.0,56.9306,56.9537,56.8999,56.9306,18903.0
2018-06-11 13:40:00,74.05,74.09,74.03,74.05,21695.0,56.9306,56.9614,56.9153,56.9306,21695.0
2018-06-11 13:45:00,74.05,74.09,73.98,73.98,25835.0,56.9306,56.9614,56.8768,56.8768,25835.0
2018-06-11 13:50:00,73.98,74.03,73.88,73.96,24865.0,56.8768,56.9153,56.7999,56.8614,24865.0
2018-06-11 13:55:00,73.97,74.06,73.97,74.03,16337.0,56.8691,56.9383,56.8691,56.9153,16337.0
2018-06-11 14:00:00,74.03,74.08,74.0,74.06,17428.0,56.9153,56.9537,56.8922,56.9383,17428.0
2018-06-11 14:05:00,74.06,74.06,73.98,74.0,16940.0,56.9383,56.9383,56.8768,56.8922,16940.0
2018-06-11 14:10:00,74.01,74.02,73.95,73.95,14797.0,56.8999,56.9076,56.8538,56.8538,14797.0
2018-06-11 14:15:00,73.98,74.02,73.97,73.99,18070.0,56.8768,56.9076,56.8691,56.8845,18070.0
2018-06-11 14:20:00,73.99,74.02,73.96,74.0,27430.0,56.8845,56.9076,56.8614,56.8922,27430.0
2018-06-11 14:25:00,74.0,74.02,73.99,74.01,12219.0,56.8922,56.9076,56.8845,56.8999,12219.0
2018-06-11 14:30:00,74.02,74.08,73.99,74.01,25430.0,56.9076,56.9537,56.8845,56.8999,25430.0
2018-06-11 14:35:00,74.01,74.04,73.92,73.92,15924.0,56.8999,56.9229,56.8307,56.8307,15924.0
2018-06-11 14:40:00,73.93,74.0,73.92,73.94,19475.0,56.8384,56.8922,56.8307,56.8461,19475.0
2018-06-11 14:45:00,73.94,74.03,73.92,74.03,25502.0,56.8461,56.9153,56.8307,56.9153,25502.0
2018-06-11 14:50:00,74.03,74.08,74.0,74.0,25595.0,56.9153,56.9537,56.8922,56.8922,25595.0
2018-06-11 14:55:00,74.01,74.02,73.9,73.91,27675.0,56.8999,56.9076,56.8153,56.823,27675.0
2018-06-11 15:00:00,73.91,73.96,73.85,73.85,23136.0,56.823,56.8614,56.7769,56.7769,23136.0
2018-06-11 15:05:00,73.84,73.94,73.82,73.86,43429.0,56.7692,56.8461,56.7538,56.7846,43429.0
2018-06-11 15:10:00,73.86,74.01,73.86,74.0,32538.0,56.7846,56.8999,56.7846,56.8922,32538.0
2018-06-11 15:15:00,73.99,74.01,73.87,73.96,59636.0,56.8845,56.8999,56.7922,56.8614,59636.0
2018-06-11 15:20:00,73.97,73.98,73.86,73.93,33262.0,56.8691,56.8768,56.7846,56.8384,33262.0
2018-06-11 15:25:00,73.93,73.99,73.93,73.98,35261.0,56.8384,56.8845,56.8384,56.8768,35261.0
2018-06-11 15:30:00,73.98,74.0,73.93,73.98,37053.0,56.8768,56.8922,56.8384,56.8768,37053.0
2018-06-11 15:35:00,73.98,73.99,73.89,73.91,56987.0,56.8768,56.8845,56.8076,56.823,56987.0
2018-06-11 15:40:00,73.91,73.92,73.78,73.85,69791.0,56.823,56.8307,56.7231,56.7769,69791.0
2018-06-11 15:45:00,73.85,73.93,73.77,73.85,89642.0,56.7769,56.8384,56.7154,56.7769,89642.0
2018-06-11 15:50:00,73.85,73.85,73.68,73.72,110810.0,56.7769,56.7769,56.6462,56.6769,110810.0
2018-06-11 15:55:00,73.73,73.74,73.61,73.66,159196.0,56.6846,56.6923,56.5924,56.6308,159196.0
2018-06-12 09:30:00,74.05,74.25,73.36,73.43,59911.0,56.9306,57.0844,56.4002,56.454,59911.0
2018-06-12 09:35:00,73.43,73.62,73.37,73.37,26569.0,56.454,56.6,56.4078,56.4078,26569.0
2018-06-12 09:40:00,73.37,73.39,73.08,73.28,79711.0,56.4078,56.4232,56.1849,56.3386,79711.0
2018-06-12 09:45:00,73.29,73.31,72.92,72.97,32302.0,56.3463,56.3617,56.0619,56.1003,32302.0
2018-06-12 09:50:00,72.97,73.22,72.95,73.2,29957.0,56.1003,56.2925,56.0849,56.2771,29957.0
2018-06-12 09:55:00,73.16,73.44,73.11,73.3,22906.0,56.2464,56.4617,56.208,56.354,22906.0
2018-06-12 10:00:00,73.34,73.63,73.29,73.58,36473.0,56.3848,56.6077,56.3463,56.5693,36473.0
2018-06-12 10:05:00,73.58,73.58,73.39,73.54,27421.0,56.5693,56.5693,56.4232,56.5385,27421.0
2018-06-12 10:10:00,73.54,73.86,73.42,73.84,64609.0,56.5385,56.7846,56.4463,56.7692,64609.0
2018-06-12 10:15:00,73.84,73.88,73.73,73.73,31996.0,56.7692,56.7999,56.6846,56.6846,31996.0
2018-06-12 10:20:00,73.73,73.8,73.67,73.67,27638.0,56.6846,56.7384,56.6385,56.6385,27638.0
2018-06-12 10:25:00,73.66,73.67,73.36,73.37,71484.0,56.6308,56.6385,56.4002,56.4078,71484.0
2018-06-12 10:30:00,73.38,73.47,73.35,73.44,37303.0,56.4155,56.4847,56.3925,56.4617,37303.0
2018-06-12 10:35:00,73.45,73.66,73.43,73.62,67624.0,56.4693,56.6308,56.454,56.6,67624.0
2018-06-12 10:40:00,73.61,73.68,73.55,73.67,27335.0,56.5924,56.6462,56.5462,56.6385,27335.0
2018-06-12 10:45:00,73.69,73.76,73.53,73.65,23773.0,56.6539,56.7077,56.5309,56.6231,23773.0
2018-06-12 10:50:00,73.66,73.68,73.54,73.59,16279.0,56.6308,56.6462,56.5385,56.577,16279.0
2018-06-12 10:55:00,73.61,73.79,73.6,73.74,19104.0,56.5924,56.7307,56.5847,56.6923,19104.0
2018-06-12 11:00:00,73.75,73.78,73.7,73.77,18075.0,56.7,56.7231,56.6616,56.7154,18075.0
2018-06-12 11:05:00,73.79,73.87,73.7,73.77,21886.0,56.7307,56.7922,56.6616,56.7154,21886.0
2018-06-12 11:10:00,73.77,73.83,73.74,73.79,15224.0,56.7154,56.7615,56.6923,56.7307,15224.0
2018-06-12 11:15:00,73.78,73.87,73.77,73.86,21966.0,56.7231,56.7922,56.7154,56.7846,21966.0
2018-06-12 11:20:00,73.87,73.93,73.82,73.9,24447.0,56.7922,56.8384,56.7538,56.8153,24447.0
2018-06-12 11:25:00,73.9,73.92,73.81,73.9,57948.0,56.8153,56.8307,56.7461,56.8153,57948.0
2018-06-12 11:30:00,73.91,73.99,73.89,73.94,27132.0,56.823,56.8845,56.8076,56.8461,27132.0
2018-06-12 11:35:00,73.93,73.95,73.85,73.85,15055.0,56.8384,56.8538,56.7769,56.7769,15055.0
2018-06-12 11:40:00,73.84,73.95,73.82,73.93,17466.0,56.7692,56.8538,56.7538,56.8384,17466.0
2018-06-12 11:45:00,73.93,73.97,73.85,73.96,18655.0,56.8384,56.8691,56.7769,56.8614,18655.0
2018-06-12 11:50:00,73.95,74.09,73.94,74.06,14932.0,56.8538,56.9614,56.8461,56.9383,14932.0
2018-06-12 11:55:00,74.06,74.11,74.02,74.05,20867.0,56.9383,56.9768,56.9076,56.9306,20867.0
2018-06-12 12:00:00,74.06,74.14,74.04,74.11,16871.0,56.9383,56.9998,56.9229,56.9768,16871.0
2018-06-12 12:05:00,74.09,74.09,73.97,73.98,15065.0,56.9614,56.9614,56.8691,56.8768,15065.0
2018-06-12 12:10:00,73.97,74.05,73.96,73.99,9286.0,56.8691,56.9306,56.8614,56.8845,9286.0
2018-06-12 12:15:00,73.99,73.99,73.93,73.94,13635.0,56.8845,56.8845,56.8384,56.8461,13635.0
2018-06-12 12:20:00,73.94,73.99,73.93,73.97,20344.0,56.8461,56.8845,56.8384,56.8691,20344.0
2018-06-12 12:25:00,73.97,73.98,73.9,73.95,15199.0,56.8691,56.8768,56.8153,56.8538,15199.0
2018-06-12 12:30:00,73.93,73.95,73.84,73.87,16473.0,56.8384,56.8538,56.7692,56.7922,16473.0
2018-06-12 12:35:00,73.87,73.96,73.87,73.93,11620.0,56.7922,56.8614,56.7922,56.8384,11620.0
2018-06-12 12:40:00,73.92,73.95,73.91,73.92,13831.0,56.8307,56.8538,56.823,56.8307,13831.0
2018-06-12 12:45:00,73.92,74.02,73.9,74.0,12785.0,56.8307,56.9076,56.8153,56.8922,12785.0
2018-06-12 12:50:00,74.0,74.0,73.86,73.87,18860.0,56.8922,56.8922,56.7846,56.7922,18860.0
2018-06-12 12:55:00,73.88,73.92,73.87,73.87,13551.0,56.7999,56.8307,56.7922,56.7922,13551.0
2018-06-12 13:00:00,73.87,73.93,73.87,73.92,12327.0,56.7922,56.8384,56.7922,56.8307,12327.0
2018-06-12 13:05:00,73.92,74.0,73.92,73.98,12052.0,56.8307,56.8922,56.8307,56.8768,12052.0
2018-06-12 13:10:00,74.0,74.03,73.99,74.03,7829.0,56.8922,56.9153,56.8845,56.9153,7829.0
2018-06-12 13:15:00,74.03,74.07,73.92,73.92,24920.0,56.9153,56.946,56.8307,56.8307,24920.0
2018-06-12 13:20:00,73.94,73.95,73.89,73.9,12374.0,56.8461,56.8538,56.8076,56.8153,12374.0
2018-06-12 13:25:00,73.9,73.99,73.89,73.95,8940.0,56.8153,56.8845,56.8076,56.8538,8940.0
2018-06-12 13:30:00,73.96,74.02,73.94,74.02,11982.0,56.8614,56.9076,56.8461,56.9076,11982.0
2018-06-12 13:35:00,74.02,74.03,73.94,73.98,15462.0,56.9076,56.9153,56.8461,56.8768,15462.0
2018-06-12 13:40:00,73.97,73.99,73.82,73.82,12297.0,56.8691,56.8845,56.7538,56.7538,12297.0
2018-06-12 13:45:00,73.84,73.89,73.84,73.87,10700.0,56.7692,56.8076,56.7692,56.7922,10700.0
2018-06-12 13:50:00,73.86,73.88,73.82,73.87,16327.0,56.7846,56.7999,56.7538,56.7922,16327.0
2018-06-12 13:55:00,73.88,73.93,73.87,73.93,17196.0,56.7999,56.8384,56.7922,56.8384,17196.0
2018-06-12 14:00:00,73.92,73.94,73.88,73.89,14701.0,56.8307,56.8461,56.7999,56.8076,14701.0
2018-06-12 14:05:00,73.9,73.97,73.9,73.96,9418.0,56.8153,56.8691,56.8153,56.8614,9418.0
2018-06-12 14:10:00,73.95,73.98,73.94,73.98,17666.0,56.8538,56.8768,56.8461,56.8768,17666.0
2018-06-12 14:15:00,73.98,74.03,73.95,74.01,13774.0,56.8768,56.9153,56.8538,56.8999,13774.0
2018-06-12 14:20:00,74.01,74.06,73.99,74.04,16629.0,56.8999,56.9383,56.8845,56.9229,16629.0
2018-06-12 14:25:00,74.04,74.07,73.94,73.96,35166.0,56.9229,56.946,56.8461,56.8614,35166.0
2018-06-12 14:30:00,73.96,74.03,73.95,73.99,22546.0,56.8614,56.9153,56.8538,56.8845,22546.0
2018-06-12 14:35:00,73.97,74.02,73.92,74.01,40400.0,56.8691,56.9076,56.8307,56.8999,40400.0
2018-06-12 14:40:00,74.01,74.01,73.88,73.91,33012.0,56.8999,56.8999,56.7999,56.823,33012.0
2018-06-12 14:45:00,73.93,73.94,73.8,73.88,29136.0,56.8384,56.8461,56.7384,56.7999,29136.0
2018-06-12 14:50:00,73.88,73.92,73.87,73.9,27077.0,56.7999,56.8307,56.7922,56.8153,27077.0
2018-06-12 14:55:00,73.9,73.94,73.85,73.86,28357.0,56.8153,56.8461,56.7769,56.7846,28357.0
2018-06-12 15:00:00,73.87,73.96,73.86,73.95,20713.0,56.7922,56.8614,56.7846,56.8538,20713.0
2018-06-12 15:05:00,73.95,74.0,73.93,73.95,22188.0,56.8538,56.8922,56.8384,56.8538,22188.0
2018-06-12 15:10:00,73.96,74.0,73.95,73.97,22761.0,56.8614,56.8922,56.8538,56.8691,22761.0
2018-06-12 15:15:00,73.98,73.98,73.93,73.94,22466.0,56.8768,56.8768,56.8384,56.8461,22466.0
2018-06-12 15:20:00,73.93,74.03,73.93,73.99,32178.0,56.8384,56.9153,56.8384,56.8845,32178.0
2018-06-12 15:25:00,74.0,74.0,73.93,73.96,42388.0,56.8922,56.8922,56.8384,56.8614,42388.0
2018-06-12 15:30:00,73.95,73.99,73.92,73.92,33237.0,56.8538,56.8845,56.8307,56.8307,33237.0
2018-06-12 15:35:00,73.92,73.97,73.84,73.93,82841.0,56.8307,56.8691,56.7692,56.8384,82841.0
2018-06-12 15:40:00,73.93,73.93,73.79,73.83,52377.0,56.8384,56.8384,56.7307,56.7615,52377.0
2018-06-12 15:45:00,73.84,73.87,73.82,73.86,63285.0,56.7692,56.7922,56.7538,56.7846,63285.0
2018-06-12 15:50:00,73.87,74.05,73.86,74.03,74053.0,56.7922,56.9306,56.7846,56.9153,74053.0
2018-06-12 15:55:00,74.03,74.09,74.0,74.05,200183.0,56.9153,56.9614,56.8922,56.9306,200183.0
2018-06-13 09:30:00,73.7,73.71,73.51,73.62,36873.0,57.0096,57.0173,56.8626,56.9477,36873.0
2018-06-13 09:35:00,73.61,73.61,73.26,73.33,25524.0,56.94,56.94,56.6692,56.7234,25524.0
2018-06-13 09:40:00,73.34,73.34,73.01,73.07,23354.0,56.7311,56.7311,56.4759,56.5223,23354.0
2018-06-13 09:45:00,73.07,73.28,73.07,73.19,98476.0,56.5223,56.6847,56.5223,56.6151,98476.0
2018-06-13 09:50:00,73.19,73.36,73.16,73.28,48965.0,56.6151,56.7466,56.5919,56.6847,48965.0
2018-06-13 09:55:00,73.26,73.35,73.17,73.22,24744.0,56.6692,56.7389,56.5996,56.6383,24744.0
2018-06-13 10:00:00,73.24,73.32,73.14,73.2,26230.0,56.6538,56.7157,56.5764,56.6228,26230.0
2018-06-13 10:05:00,73.22,73.39,73.2,73.35,22750.0,56.6383,56.7698,56.6228,56.7389,22750.0
2018-06-13 10:10:00,73.35,73.51,73.21,73.47,74301.0,56.7389,56.8626,56.6306,56.8317,74301.0
2018-06-13 10:15:00,73.48,73.74,73.48,73.56,27481.0,56.8394,57.0405,56.8394,56.9013,27481.0
2018-06-13 10:20:00,73.54,73.59,73.38,73.38,19089.0,56.8858,56.9245,56.7621,56.7621,19089.0
2018-06-13 10:25:00,73.39,73.57,73.36,73.47,42887.0,56.7698,56.909,56.7466,56.8317,42887.0
2018-06-13 10:30:00,73.49,73.52,73.34,73.45,26875.0,56.8472,56.8704,56.7311,56.8162,26875.0
2018-06-13 10:35:00,73.41,73.57,73.39,73.56,22322.0,56.7853,56.909,56.7698,56.9013,22322.0
2018-06-13 10:40:00,73.55,73.55,73.36,73.36,22078.0,56.8936,56.8936,56.7466,56.7466,22078.0
2018-06-13 10:45:00,73.35,73.36,73.15,73.2,56739.0,56.7389,56.7466,56.5842,56.6228,56739.0
2018-06-13 10:50:00,73.18,73.33,73.15,73.19,28105.0,56.6074,56.7234,56.5842,56.6151,28105.0
2018-06-13 10:55:00,73.2,73.32,73.2,73.3,21517.0,56.6228,56.7157,56.6228,56.7002,21517.0
2018-06-13 11:00:00,73.3,73.41,73.27,73.36,22557.0,56.7002,56.7853,56.677,56.7466,22557.0
2018-06-13 11:05:00,73.35,73.52,73.33,73.52,24142.0,56.7389,56.8704,56.7234,56.8704,24142.0
2018-06-13 11:10:00,73.52,73.53,73.39,73.45,18374.0,56.8704,56.8781,56.7698,56.8162,18374.0
2018-06-13 11:15:00,73.45,73.46,73.36,73.39,15832.0,56.8162,56.8239,56.7466,56.7698,15832.0
2018-06-13 11:20:00,73.39,73.45,73.36,73.42,17795.0,56.7698,56.8162,56.7466,56.793,17795.0
2018-06-13 11:25:00,73.42,73.47,73.38,73.4,26996.0,56.793,56.8317,56.7621,56.7775,26996.0
2018-06-13 11:30:00,73.4,73.46,73.37,73.42,19595.0,56.7775,56.8239,56.7543,56.793,19595.0
2018-06-13 11:35:00,73.42,73.43,73.29,73.29,13069.0,56.793,56.8007,56.6924,56.6924,13069.0
2018-06-13 11:40:00,73.3,73.37,73.21,73.24,18780.0,56.7002,56.7543,56.6306,56.6538,18780.0
2018-06-13 11:45:00,73.24,73.27,73.15,73.22,18854.0,56.6538,56.677,56.5842,56.6383,18854.0
2018-06-13 11:50:00,73.23,73.24,73.16,73.19,21545.0,56.646,56.6538,56.5919,56.6151,21545.0
2018-06-13 11:55:00,73.19,73.26,73.15,73.19,27180.0,56.6151,56.6692,56.5842,56.6151,27180.0
2018-06-13 12:00:00,73.2,73.3,73.19,73.28,22058.0,56.6228,56.7002,56.6151,56.6847,22058.0
2018-06-13 12:05:00,73.28,73.34,73.22,73.24,25907.0,56.6847,56.7311,56.6383,56.6538,25907.0
2018-06-13 12:10:00,73.24,73.25,73.11,73.21,26888.0,56.6538,56.6615,56.5532,56.6306,26888.0
2018-06-13 12:15:00,73.21,73.23,73.15,73.21,14141.0,56.6306,56.646,56.5842,56.6306,14141.0
2018-06-13 12:20:00,73.2,73.23,73.17,73.19,13542.0,56.6228,56.646,56.5996,56.6151,13542.0
2018-06-13 12:25:00,73.21,73.28,73.21,73.24,19711.0,56.6306,56.6847,56.6306,56.6538,19711.0
2018-06-13 12:30:00,73.25,73.26,73.19,73.22,16385.0,56.6615,56.6692,56.6151,56.6383,16385.0
2018-06-13 12:35:00,73.22,73.24,73.2,73.23,12854.0,56.6383,56.6538,56.6228,56.646,12854.0
2018-06-13 12:40:00,73.25,73.32,73.2,73.29,23825.0,56.6615,56.7157,56.6228,56.6924,23825.0
2018-06-13 12:45:00,73.3,73.35,73.3,73.31,17558.0,56.7002,56.7389,56.7002,56.7079,17558.0
2018-06-13 12:50:00,73.32,73.36,73.28,73.29,12928.0,56.7157,56.7466,56.6847,56.6924,12928.0
2018-06-13 12:55:00,73.28,73.29,73.21,73.22,21111.0,56.6847,56.6924,56.6306,56.6383,21111.0
2018-06-13 13:00:00,73.22,73.34,73.19,73.32,13516.0,56.6383,56.7311,56.6151,56.7157,13516.0
2018-06-13 13:05:00,73.33,73.34,73.31,73.31,13307.0,56.7234,56.7311,56.7079,56.7079,13307.0
2018-06-13 13:10:00,73.31,73.33,73.29,73.3,14700.0,56.7079,56.7234,56.6924,56.7002,14700.0
2018-06-13 13:15:00,73.3,73.31,73.22,73.3,7868.0,56.7002,56.7079,56.6383,56.7002,7868.0
2018-06-13 13:20:00,73.3,73.31,73.23,73.24,11544.0,56.7002,56.7079,56.646,56.6538,11544.0
2018-06-13 13:25:00,73.23,73.31,73.23,73.29,11496.0,56.646,56.7079,56.646,56.6924,11496.0
2018-06-13 13:30:00,73.3,73.34,73.28,73.29,15155.0,56.7002,56.7311,56.6847,56.6924,15155.0
2018-06-13 13:35:00,73.28,73.35,73.24,73.34,13162.0,56.6847,56.7389,56.6538,56.7311,13162.0
2018-06-13 13:40:00,73.34,73.37,73.32,73.35,10068.0,56.7311,56.7543,56.7157,56.7389,10068.0
2018-06-13 13:45:00,73.36,73.41,73.36,73.38,14412.0,56.7466,56.7853,56.7466,56.7621,14412.0
2018-06-13 13:50:00,73.37,73.45,73.34,73.35,14156.0,56.7543,56.8162,56.7311,56.7389,14156.0
2018-06-13 13:55:00,73.36,73.47,73.35,73.4,16247.0,56.7466,56.8317,56.7389,56.7775,16247.0
2018-06-13 14:00:00,73.4,73.42,73.19,73.19,18337.0,56.7775,56.793,56.6151,56.6151,18337.0
2018-06-13 14:05:00,73.17,73.19,73.11,73.12,19084.0,56.5996,56.6151,56.5532,56.5609,19084.0
2018-06-13 14:10:00,73.12,73.23,73.11,73.12,24026.0,56.5609,56.646,56.5532,56.5609,24026.0
2018-06-13 14:15:00,73.11,73.15,73.06,73.06,41460.0,56.5532,56.5842,56.5145,56.5145,41460.0
2018-06-13 14:20:00,73.07,73.07,72.8,72.84,44967.0,56.5223,56.5223,56.3134,56.3444,44967.0
2018-06-13 14:25:00,72.84,72.97,72.84,72.96,41047.0,56.3444,56.4449,56.3444,56.4372,41047.0
2018-06-13 14:30:00,72.95,73.05,72.89,73.03,21043.0,56.4294,56.5068,56.383,56.4913,21043.0
2018-06-13 14:35:00,73.01,73.06,72.97,73.06,17885.0,56.4759,56.5145,56.4449,56.5145,17885.0
2018-06-13 14:40:00,73.06,73.1,72.95,72.99,28563.0,56.5145,56.5455,56.4294,56.4604,28563.0
2018-06-13 14:45:00,72.98,73.04,72.94,73.0,41508.0,56.4526,56.4991,56.4217,56.4681,41508.0
2018-06-13 14:50:00,73.0,73.08,73.0,73.04,28433.0,56.4681,56.53,56.4681,56.4991,28433.0
2018-06-13 14:55:00,73.04,73.08,73.0,73.03,21687.0,56.4991,56.53,56.4681,56.4913,21687.0
2018-06-13 15:00:00,73.03,73.28,73.02,73.26,47416.0,56.4913,56.6847,56.4836,56.6692,47416.0
2018-06-13 15:05:00,73.25,73.27,73.22,73.24,29215.0,56.6615,56.677,56.6383,56.6538,29215.0
2018-06-13 15:10:00,73.24,73.36,73.22,73.36,34724.0,56.6538,56.7466,56.6383,56.7466,34724.0
2018-06-13 15:15:00,73.37,73.57,73.36,73.53,61947.0,56.7543,56.909,56.7466,56.8781,61947.0
2018-06-13 15:20:00,73.54,73.57,73.46,73.48,40744.0,56.8858,56.909,56.8239,56.8394,40744.0
2018-06-13 15:25:00,73.48,73.52,73.41,73.42,40715.0,56.8394,56.8704,56.7853,56.793,40715.0
2018-06-13 15:30:00,73.43,73.48,73.41,73.47,50421.0,56.8007,56.8394,56.7853,56.8317,50421.0
2018-06-13 15:35:00,73.47,73.47,73.29,73.31,52748.0,56.8317,56.8317,56.6924,56.7079,52748.0
2018-06-13 15:40:00,73.3,73.33,73.18,73.22,48847.0,56.7002,56.7234,56.6074,56.6383,48847.0
2018-06-13 15:45:00,73.21,73.35,73.17,73.31,60001.0,56.6306,56.7389,56.5996,56.7079,60001.0
2018-06-13 15:50:00,73.33,73.45,73.3,73.42,75640.0,56.7234,56.8162,56.7002,56.793,75640.0
2018-06-13 15:55:00,73.42,73.44,73.25,73.27,179691.0,56.793,56.8085,56.6615,56.677,179691.0
2018-06-14 09:30:00,73.21,73.69,73.21,73.67,71503.0,56.6306,57.0019,56.6306,56.9864,71503.0
2018-06-14 09:35:00,73.67,74.03,73.58,73.99,101553.0,56.9864,57.2649,56.9168,57.2339,101553.0
2018-06-14 09:40:00,74.03,74.03,73.65,73.69,23926.0,57.2649,57.2649,56.9709,57.0019,23926.0
2018-06-14 09:45:00,73.7,73.8,73.54,73.76,32114.0,57.0096,57.0869,56.8858,57.056,32114.0
2018-06-14 09:50:00,73.77,73.78,73.54,73.61,53721.0,57.0637,57.0715,56.8858,56.94,53721.0
2018-06-14 09:55:00,73.61,73.62,73.37,73.52,39733.0,56.94,56.9477,56.7543,56.8704,39733.0
2018-06-14 10:00:00,73.54,73.78,73.54,73.74,23003.0,56.8858,57.0715,56.8858,57.0405,23003.0
2018-06-14 10:05:00,73.75,73.83,73.67,73.67,28353.0,57.0483,57.1102,56.9864,56.9864,28353.0
2018-06-14 10:10:00,73.64,73.76,73.52,73.74,27685.0,56.9632,57.056,56.8704,57.0405,27685.0
2018-06-14 10:15:00,73.74,73.75,73.57,73.61,14680.0,57.0405,57.0483,56.909,56.94,14680.0
2018-06-14 10:20:00,73.59,73.61,73.45,73.46,23322.0,56.9245,56.94,56.8162,56.8239,23322.0
2018-06-14 10:25:00,73.46,73.51,73.41,73.46,23612.0,56.8239,56.8626,56.7853,56.8239,23612.0
2018-06-14 10:30:00,73.47,73.5,73.27,73.28,17121.0,56.8317,56.8549,56.677,56.6847,17121.0
2018-06-14 10:35:00,73.28,73.36,73.13,73.18,27398.0,56.6847,56.7466,56.5687,56.6074,27398.0
2018-06-14 10:40:00,73.17,73.23,73.12,73.2,44599.0,56.5996,56.646,56.5609,56.6228,44599.0
2018-06-14 10:45:00,73.19,73.37,73.13,73.32,32571.0,56.6151,56.7543,56.5687,56.7157,32571.0
2018-06-14 10:50:00,73.3,73.34,73.23,73.29,49141.0,56.7002,56.7311,56.646,56.6924,49141.0
2018-06-14 10:55:00,73.28,73.29,73.17,73.18,23306.0,56.6847,56.6924,56.5996,56.6074,23306.0
2018-06-14 11:00:00,73.17,73.2,73.04,73.09,27311.0,56.5996,56.6228,56.4991,56.5377,27311.0
2018-06-14 11:05:00,73.1,73.26,73.06,73.14,44666.0,56.5455,56.6692,56.5145,56.5764,44666.0
2018-06-14 11:10:00,73.12,73.33,73.12,73.3,27322.0,56.5609,56.7234,56.5609,56.7002,27322.0
2018-06-14 11:15:00,73.3,73.33,73.23,73.25,26131.0,56.7002,56.7234,56.646,56.6615,26131.0
2018-06-14 11:20:00,73.26,73.33,73.23,73.33,14202.0,56.6692,56.7234,56.646,56.7234,14202.0
2018-06-14 11:25:00,73.33,73.33,73.1,73.12,22558.0,56.7234,56.7234,56.5455,56.5609,22558.0
2018-06-14 11:30:00,73.13,73.19,73.09,73.16,24701.0,56.5687,56.6151,56.5377,56.5919,24701.0
2018-06-14 11:35:00,73.16,73.35,73.15,73.33,21352.0,56.5919,56.7389,56.5842,56.7234,21352.0
2018-06-14 11:40:00,73.35,73.45,73.35,73.42,25590.0,56.7389,56.8162,56.7389,56.793,25590.0
2018-06-14 11:45:00,73.42,73.47,73.4,73.42,16525.0,56.793,56.8317,56.7775,56.793,16525.0
2018-06-14 11:50:00,73.43,73.5,73.43,73.48,13400.0,56.8007,56.8549,56.8007,56.8394,13400.0
2018-06-14 11:55:00,73.48,73.58,73.48,73.52,19467.0,56.8394,56.9168,56.8394,56.8704,19467.0
2018-06-14 12:00:00,73.53,73.58,73.52,73.57,12593.0,56.8781,56.9168,56.8704,56.909,12593.0
2018-06-14 12:05:00,73.58,73.62,73.56,73.58,17468.0,56.9168,56.9477,56.9013,56.9168,17468.0
2018-06-14 12:10:00,73.59,73.64,73.56,73.61,11805.0,56.9245,56.9632,56.9013,56.94,11805.0
2018-06-14 12:15:00,73.63,73.63,73.56,73.56,8160.0,56.9554,56.9554,56.9013,56.9013,8160.0
2018-06-14 12:20:00,73.55,73.56,73.5,73.5,13582.0,56.8936,56.9013,56.8549,56.8549,13582.0
2018-06-14 12:25:00,73.5,73.55,73.48,73.55,13000.0,56.8549,56.8936,56.8394,56.8936,13000.0
2018-06-14 12:30:00,73.55,73.59,73.54,73.58,23116.0,56.8936,56.9245,56.8858,56.9168,23116.0
2018-06-14 12:35:00,73.59,73.65,73.59,73.6,18987.0,56.9245,56.9709,56.9245,56.9322,18987.0
2018-06-14 12:40:00,73.62,73.63,73.52,73.54,11831.0,56.9477,56.9554,56.8704,56.8858,11831.0
2018-06-14 12:45:00,73.54,73.58,73.54,73.55,7573.0,56.8858,56.9168,56.8858,56.8936,7573.0
2018-06-14 12:50:00,73.55,73.61,73.55,73.6,10649.0,56.8936,56.94,56.8936,56.9322,10649.0
2018-06-14 12:55:00,73.59,73.64,73.56,73.61,11606.0,56.9245,56.9632,56.9013,56.94,11606.0
2018-06-14 13:00:00,73.62,73.62,73.51,73.52,12374.0,56.9477,56.9477,56.8626,56.8704,12374.0
2018-06-14 13:05:00,73.52,73.58,73.5,73.58,14760.0,56.8704,56.9168,56.8549,56.9168,14760.0
2018-06-14 13:10:00,73.58,73.6,73.52,73.55,19227.0,56.9168,56.9322,56.8704,56.8936,19227.0
2018-06-14 13:15:00,73.54,73.63,73.51,73.63,16412.0,56.8858,56.9554,56.8626,56.9554,16412.0
2018-06-14 13:20:00,73.63,73.66,73.61,73.65,22021.0,56.9554,56.9787,56.94,56.9709,22021.0
2018-06-14 13:25:00,73.66,73.75,73.65,73.75,27584.0,56.9787,57.0483,56.9709,57.0483,27584.0
2018-06-14 13:30:00,73.75,73.79,73.74,73.77,25787.0,57.0483,57.0792,57.0405,57.0637,25787.0
2018-06-14 13:35:00,73.77,73.81,73.73,73.81,15692.0,57.0637,57.0947,57.0328,57.0947,15692.0
2018-06-14 13:40:00,73.81,73.92,73.81,73.87,22321.0,57.0947,57.1798,57.0947,57.1411,22321.0
2018-06-14 13:45:00,73.87,73.9,73.8,73.8,16645.0,57.1411,57.1643,57.0869,57.0869,16645.0
2018-06-14 13:50:00,73.78,73.81,73.78,73.79,10616.0,57.0715,57.0947,57.0715,57.0792,10616.0
2018-06-14 13:55:00,73.8,73.81,73.7,73.7,16262.0,57.0869,57.0947,57.0096,57.0096,16262.0
2018-06-14 14:00:00,73.7,73.72,73.58,73.6,19139.0,57.0096,57.0251,56.9168,56.9322,19139.0
2018-06-14 14:05:00,73.6,73.66,73.58,73.59,23729.0,56.9322,56.9787,56.9168,56.9245,23729.0
2018-06-14 14:10:00,73.59,73.73,73.58,73.61,20585.0,56.9245,57.0328,56.9168,56.94,20585.0
2018-06-14 14:15:00,73.61,73.66,73.59,73.66,23020.0,56.94,56.9787,56.9245,56.9787,23020.0
2018-06-14 14:20:00,73.66,73.68,73.59,73.66,25181.0,56.9787,56.9941,56.9245,56.9787,25181.0
2018-06-14 14:25:00,73.66,73.67,73.6,73.64,20886.0,56.9787,56.9864,56.9322,56.9632,20886.0
2018-06-14 14:30:00,73.65,73.67,73.51,73.53,16750.0,56.9709,56.9864,56.8626,56.8781,16750.0
2018-06-14 14:35:00,73.52,73.56,73.51,73.52,11006.0,56.8704,56.9013,56.8626,56.8704,11006.0
2018-06-14 14:40:00,73.53,73.57,73.51,73.56,10218.0,56.8781,56.909,56.8626,56.9013,10218.0
2018-06-14 14:45:00,73.57,73.63,73.55,73.59,35825.0,56.909,56.9554,56.8936,56.9245,35825.0
2018-06-14 14:50:00,73.6,73.64,73.51,73.52,45007.0,56.9322,56.9632,56.8626,56.8704,45007.0
2018-06-14 14:55:00,73.51,73.52,73.38,73.43,19167.0,56.8626,56.8704,56.7621,56.8007,19167.0
2018-06-14 15:00:00,73.44,73.46,73.37,73.41,20189.0,56.8085,56.8239,56.7543,56.7853,20189.0
2018-06-14 15:05:00,73.41,73.55,73.41,73.54,29428.0,56.7853,56.8936,56.7853,56.8858,29428.0
2018-06-14 15:10:00,73.55,73.56,73.5,73.51,23307.0,56.8936,56.9013,56.8549,56.8626,23307.0
2018-06-14 15:15:00,73.51,73.51,73.44,73.45,32149.0,56.8626,56.8626,56.8085,56.8162,32149.0
2018-06-14 15:20:00,73.45,73.47,73.41,73.41,35388.0,56.8162,56.8317,56.7853,56.7853,35388.0
2018-06-14 15:25:00,73.41,73.52,73.41,73.49,61567.0,56.7853,56.8704,56.7853,56.8472,61567.0
2018-06-14 15:30:00,73.49,73.56,73.46,73.52,62170.0,56.8472,56.9013,56.8239,56.8704,62170.0
2018-06-14 15:35:00,73.52,73.53,73.46,73.52,37455.0,56.8704,56.8781,56.8239,56.8704,37455.0
2018-06-14 15:40:00,73.53,73.54,73.46,73.46,52892.0,56.8781,56.8858,56.8239,56.8239,52892.0
2018-06-14 15:45:00,73.46,73.47,73.42,73.45,40244.0,56.8239,56.8317,56.793,56.8162,40244.0
2018-06-14 15:50:00,73.45,73.45,73.34,73.38,80801.0,56.8162,56.8162,56.7311,56.7621,80801.0
2018-06-14 15:55:00,73.38,73.38,73.25,73.32,222283.0,56.7621,56.7621,56.6615,56.7157,222283.0
2018-06-15 09:30:00,72.88,73.04,72.27,72.35,289467.0,56.3753,56.4991,55.9034,55.9653,289467.0
2018-06-15 09:35:00,72.36,72.59,71.93,72.3,65750.0,55.9731,56.151,55.6404,55.9266,65750.0
2018-06-15 09:40:00,72.28,72.6,72.22,72.47,39533.0,55.9112,56.1587,55.8648,56.0581,39533.0
2018-06-15 09:45:00,72.46,72.69,72.35,72.66,38933.0,56.0504,56.2283,55.9653,56.2051,38933.0
2018-06-15 09:50:00,72.64,72.69,72.47,72.68,19246.0,56.1896,56.2283,56.0581,56.2206,19246.0
2018-06-15 09:55:00,72.68,72.82,72.55,72.82,18195.0,56.2206,56.3289,56.12,56.3289,18195.0
2018-06-15 10:00:00,72.83,72.89,72.69,72.88,27085.0,56.3366,56.383,56.2283,56.3753,27085.0
2018-06-15 10:05:00,72.9,72.97,72.78,72.93,17700.0,56.3908,56.4449,56.2979,56.414,17700.0
2018-06-15 10:10:00,72.96,73.31,72.96,73.21,46498.0,56.4372,56.7079,56.4372,56.6306,46498.0
2018-06-15 10:15:00,73.21,73.27,73.08,73.17,21296.0,56.6306,56.677,56.53,56.5996,21296.0
2018-06-15 10:20:00,73.17,73.24,73.04,73.16,22799.0,56.5996,56.6538,56.4991,56.5919,22799.0
2018-06-15 10:25:00,73.17,73.38,73.17,73.31,23186.0,56.5996,56.7621,56.5996,56.7079,23186.0
2018-06-15 10:30:00,73.31,73.31,73.1,73.19,39090.0,56.7079,56.7079,56.5455,56.6151,39090.0
2018-06-15 10:35:00,73.21,73.45,73.17,73.36,41995.0,56.6306,56.8162,56.5996,56.7466,41995.0
2018-06-15 10:40:00,73.38,73.58,73.38,73.55,50041.0,56.7621,56.9168,56.7621,56.8936,50041.0
2018-06-15 10:45:00,73.56,73.56,73.31,73.36,25063.0,56.9013,56.9013,56.7079,56.7466,25063.0
2018-06-15 10:50:00,73.38,73.41,73.3,73.34,23495.0,56.7621,56.7853,56.7002,56.7311,23495.0
2018-06-15 10:55:00,73.36,73.43,73.34,73.43,25026.0,56.7466,56.8007,56.7311,56.8007,25026.0
2018-06-15 11:00:00,73.42,73.57,73.41,73.52,28943.0,56.793,56.909,56.7853,56.8704,28943.0
2018-06-15 11:05:00,73.52,73.62,73.43,73.5,44692.0,56.8704,56.9477,56.8007,56.8549,44692.0
2018-06-15 11:10:00,73.48,73.51,73.39,73.43,20396.0,56.8394,56.8626,56.7698,56.8007,20396.0
2018-06-15 11:15:00,73.43,73.44,73.36,73.36,26768.0,56.8007,56.8085,56.7466,56.7466,26768.0
2018-06-15 11:20:00,73.37,73.51,73.34,73.49,23059.0,56.7543,56.8626,56.7311,56.8472,23059.0
2018-06-15 11:25:00,73.48,73.49,73.37,73.37,23624.0,56.8394,56.8472,56.7543,56.7543,23624.0
2018-06-15 11:30:00,73.37,73.44,73.33,73.35,18972.0,56.7543,56.8085,56.7234,56.7389,18972.0
2018-06-15 11:35:00,73.36,73.47,73.35,73.44,29096.0,56.7466,56.8317,56.7389,56.8085,29096.0
2018-06-15 11:40:00,73.45,73.53,73.43,73.5,30441.0,56.8162,56.8781,56.8007,56.8549,30441.0
2018-06-15 11:45:00,73.5,73.51,73.41,73.41,13432.0,56.8549,56.8626,56.7853,56.7853,13432.0
2018-06-15 11:50:00,73.42,73.7,73.37,73.66,27734.0,56.793,57.0096,56.7543,56.9787,27734.0
2018-06-15 11:55:00,73.67,73.68,73.55,73.61,22646.0,56.9864,56.9941,56.8936,56.94,22646.0
2018-06-15 12:00:00,73.62,73.64,73.57,73.62,14534.0,56.9477,56.9632,56.909,56.9477,14534.0
2018-06-15 12:05:00,73.63,73.65,73.53,73.54,15898.0,56.9554,56.9709,56.8781,56.8858,15898.0
2018-06-15 12:10:00,73.54,73.56,73.48,73.54,12651.0,56.8858,56.9013,56.8394,56.8858,12651.0
2018-06-15 12:15:00,73.54,73.57,73.48,73.54,12940.0,56.8858,56.909,56.8394,56.8858,12940.0
2018-06-15 12:20:00,73.52,73.63,73.48,73.58,15555.0,56.8704,56.9554,56.8394,56.9168,15555.0
2018-06-15 12:25:00,73.58,73.64,73.57,73.62,12432.0,56.9168,56.9632,56.909,56.9477,12432.0
2018-06-15 12:30:00,73.65,73.72,73.64,73.72,24144.0,56.9709,57.0251,56.9632,57.0251,24144.0
2018-06-15 12:35:00,73.69,73.78,73.69,73.78,17789.0,57.0019,57.0715,57.0019,57.0715,17789.0
2018-06-15 12:40:00,73.77,73.8,73.73,73.76,19896.0,57.0637,57.0869,57.0328,57.056,19896.0
2018-06-15 12:45:00,73.76,73.8,73.71,73.8,22998.0,57.056,57.0869,57.0173,57.0869,22998.0
2018-06-15 12:50:00,73.79,73.95,73.79,73.93,61565.0,57.0792,57.203,57.0792,57.1875,61565.0
2018-06-15 12:55:00,73.92,73.96,73.88,73.9,40541.0,57.1798,57.2107,57.1488,57.1643,40541.0
2018-06-15 13:00:00,73.89,73.97,73.88,73.95,21147.0,57.1566,57.2184,57.1488,57.203,21147.0
2018-06-15 13:05:00,73.95,73.97,73.9,73.96,19247.0,57.203,57.2184,57.1643,57.2107,19247.0
2018-06-15 13:10:00,73.97,73.99,73.92,73.97,30134.0,57.2184,57.2339,57.1798,57.2184,30134.0
2018-06-15 13:15:00,73.96,74.07,73.96,74.06,44986.0,57.2107,57.2958,57.2107,57.2881,44986.0
2018-06-15 13:20:00,74.07,74.08,74.02,74.05,18164.0,57.2958,57.3035,57.2571,57.2803,18164.0
2018-06-15 13:25:00,74.05,74.11,74.04,74.09,20919.0,57.2803,57.3267,57.2726,57.3113,20919.0
2018-06-15 13:30:00,74.08,74.2,74.07,74.17,30008.0,57.3035,57.3964,57.2958,57.3732,30008.0
2018-06-15 13:35:00,74.18,74.28,74.17,74.25,25820.0,57.3809,57.4582,57.3732,57.435,25820.0
2018-06-15 13:40:00,74.26,74.27,74.16,74.22,28856.0,57.4428,57.4505,57.3654,57.4118,28856.0
2018-06-15 13:45:00,74.21,74.25,74.16,74.19,30805.0,57.4041,57.435,57.3654,57.3886,30805.0
2018-06-15 13:50:00,74.21,74.24,74.13,74.2,36213.0,57.4041,57.4273,57.3422,57.3964,36213.0
2018-06-15 13:55:00,74.2,74.28,74.16,74.27,25715.0,57.3964,57.4582,57.3654,57.4505,25715.0
2018-06-15 14:00:00,74.28,74.28,74.18,74.19,20487.0,57.4582,57.4582,57.3809,57.3886,20487.0
2018-06-15 14:05:00,74.2,74.24,74.15,74.23,20640.0,57.3964,57.4273,57.3577,57.4196,20640.0
2018-06-15 14:10:00,74.23,74.25,74.12,74.24,26504.0,57.4196,57.435,57.3345,57.4273,26504.0
2018-06-15 14:15:00,74.24,74.39,74.23,74.39,29137.0,57.4273,57.5433,57.4196,57.5433,29137.0
2018-06-15 14:20:00,74.37,74.49,74.37,74.45,30600.0,57.5279,57.6207,57.5279,57.5897,30600.0
2018-06-15 14:25:00,74.45,74.58,74.39,74.56,44141.0,57.5897,57.6903,57.5433,57.6748,44141.0
2018-06-15 14:30:00,74.57,74.62,74.53,74.54,43472.0,57.6826,57.7212,57.6516,57.6594,43472.0
2018-06-15 14:35:00,74.55,74.6,74.52,74.58,30742.0,57.6671,57.7058,57.6439,57.6903,30742.0
2018-06-15 14:40:00,74.58,74.58,74.53,74.56,27189.0,57.6903,57.6903,57.6516,57.6748,27189.0
2018-06-15 14:45:00,74.56,74.59,74.53,74.53,27410.0,57.6748,57.698,57.6516,57.6516,27410.0
2018-06-15 14:50:00,74.55,74.58,74.52,74.53,40344.0,57.6671,57.6903,57.6439,57.6516,40344.0
2018-06-15 14:55:00,74.52,74.53,74.45,74.45,46145.0,57.6439,57.6516,57.5897,57.5897,46145.0
2018-06-15 15:00:00,74.45,74.47,74.36,74.4,56109.0,57.5897,57.6052,57.5201,57.5511,56109.0
2018-06-15 15:05:00,74.41,74.51,74.4,74.45,45865.0,57.5588,57.6362,57.5511,57.5897,45865.0
2018-06-15 15:10:00,74.45,74.57,74.39,74.39,55997.0,57.5897,57.6826,57.5433,57.5433,55997.0
2018-06-15 15:15:00,74.4,74.53,74.4,74.52,31223.0,57.5511,57.6516,57.5511,57.6439,31223.0
2018-06-15 15:20:00,74.52,74.6,74.5,74.59,44639.0,57.6439,57.7058,57.6284,57.698,44639.0
2018-06-15 15:25:00,74.6,74.71,74.55,74.7,50160.0,57.7058,57.7909,57.6671,57.7831,50160.0
2018-06-15 15:30:00,74.7,74.83,74.69,74.81,98859.0,57.7831,57.8837,57.7754,57.8682,98859.0
2018-06-15 15:35:00,74.81,74.98,74.81,74.94,74398.0,57.8682,57.9997,57.8682,57.9688,74398.0
2018-06-15 15:40:00,74.93,74.94,74.59,74.75,114364.0,57.961,57.9688,57.698,57.8218,114364.0
2018-06-15 15:45:00,74.74,74.88,74.59,74.76,167464.0,57.8141,57.9224,57.698,57.8295,167464.0
2018-06-15 15:50:00,74.76,74.77,74.59,74.68,161283.0,57.8295,57.8373,57.698,57.7677,161283.0
2018-06-15 15:55:00,74.69,74.83,74.69,74.8,293420.0,57.7754,57.8837,57.7754,57.8605,293420.0
2018-06-18 09:30:00,74.1,74.51,73.97,74.51,54706.0,57.319,57.6362,57.2184,57.6362,54706.0
2018-06-18 09:35:00,74.45,74.77,74.27,74.73,39097.0,57.5897,57.8373,57.4505,57.8063,39097.0
2018-06-18 09:40:00,74.73,75.04,74.69,75.02,59065.0,57.8063,58.0461,57.7754,58.0307,59065.0
2018-06-18 09:45:00,75.04,75.12,74.82,74.82,67882.0,58.0461,58.108,57.876,57.876,67882.0
2018-06-18 09:50:00,74.81,75.16,74.81,75.12,60962.0,57.8682,58.139,57.8682,58.108,60962.0
2018-06-18 09:55:00,75.13,75.26,75.03,75.12,59852.0,58.1158,58.2163,58.0384,58.108,59852.0
2018-06-18 10:00:00,75.12,75.28,74.96,75.19,51017.0,58.108,58.2318,57.9843,58.1622,51017.0
2018-06-18 10:05:00,75.19,75.43,75.17,75.39,48314.0,58.1622,58.3478,58.1467,58.3169,48314.0
2018-06-18 10:10:00,75.39,75.61,75.32,75.41,58081.0,58.3169,58.487,58.2627,58.3323,58081.0
2018-06-18 10:15:00,75.41,75.68,75.4,75.62,47257.0,58.3323,58.5412,58.3246,58.4948,47257.0
2018-06-18 10:20:00,75.62,75.85,75.61,75.78,64878.0,58.4948,58.6727,58.487,58.6185,64878.0
2018-06-18 10:25:00,75.77,76.04,75.74,75.96,60989.0,58.6108,58.8197,58.5876,58.7578,60989.0
2018-06-18 10:30:00,75.97,75.98,75.85,75.89,35320.0,58.7655,58.7733,58.6727,58.7036,35320.0
2018-06-18 10:35:00,75.87,76.15,75.87,76.06,46766.0,58.6882,58.9048,58.6882,58.8351,46766.0
2018-06-18 10:40:00,76.04,76.06,75.83,75.91,36962.0,58.8197,58.8351,58.6572,58.7191,36962.0
2018-06-18 10:45:00,75.91,76.23,75.9,76.21,26688.0,58.7191,58.9666,58.7114,58.9512,26688.0
2018-06-18 10:50:00,76.21,76.4,76.19,76.29,34958.0,58.9512,59.0981,58.9357,59.0131,34958.0
2018-06-18 10:55:00,76.28,76.44,76.21,76.25,60584.0,59.0053,59.1291,58.9512,58.9821,60584.0
2018-06-18 11:00:00,76.22,76.39,76.2,76.29,20914.0,58.9589,59.0904,58.9434,59.0131,20914.0
2018-06-18 11:05:00,76.29,76.46,76.27,76.45,27778.0,59.0131,59.1446,58.9976,59.1368,27778.0
2018-06-18 11:10:00,76.47,76.5,76.38,76.38,39492.0,59.1523,59.1755,59.0827,59.0827,39492.0
2018-06-18 11:15:00,76.38,76.46,76.28,76.35,19257.0,59.0827,59.1446,59.0053,59.0595,19257.0
2018-06-18 11:20:00,76.35,76.37,76.22,76.27,25802.0,59.0595,59.0749,58.9589,58.9976,25802.0
2018-06-18 11:25:00,76.26,76.26,76.12,76.18,42788.0,58.9898,58.9898,58.8816,58.928,42788.0
2018-06-18 11:30:00,76.18,76.25,76.16,76.23,26665.0,58.928,58.9821,58.9125,58.9666,26665.0
2018-06-18 11:35:00,76.22,76.25,76.14,76.14,25242.0,58.9589,58.9821,58.897,58.897,25242.0
2018-06-18 11:40:00,76.13,76.21,76.01,76.2,32230.0,58.8893,58.9512,58.7965,58.9434,32230.0
2018-06-18 11:45:00,76.21,76.24,76.14,76.19,22792.0,58.9512,58.9744,58.897,58.9357,22792.0
2018-06-18 11:50:00,76.17,76.32,76.17,76.29,22536.0,58.9202,59.0363,58.9202,59.0131,22536.0
2018-06-18 11:55:00,76.31,76.31,76.11,76.14,20278.0,59.0285,59.0285,58.8738,58.897,20278.0
2018-06-18 12:00:00,76.14,76.15,76.02,76.11,23206.0,58.897,58.9048,58.8042,58.8738,23206.0
2018-06-18 12:05:00,76.11,76.2,76.08,76.18,16424.0,58.8738,58.9434,58.8506,58.928,16424.0
2018-06-18 12:10:00,76.18,76.18,76.08,76.1,18926.0,58.928,58.928,58.8506,58.8661,18926.0
2018-06-18 12:15:00,76.1,76.11,75.94,76.0,27977.0,58.8661,58.8738,58.7423,58.7887,27977.0
2018-06-18 12:20:00,75.99,76.04,75.95,76.04,29889.0,58.781,58.8197,58.7501,58.8197,29889.0
2018-06-18 12:25:00,76.05,76.05,75.95,76.01,23941.0,58.8274,58.8274,58.7501,58.7965,23941.0
2018-06-18 12:30:00,76.01,76.24,76.01,76.15,48017.0,58.7965,58.9744,58.7965,58.9048,48017.0
2018-06-18 12:35:00,76.14,76.2,76.08,76.09,11671.0,58.897,58.9434,58.8506,58.8583,11671.0
2018-06-18 12:40:00,76.1,76.21,76.1,76.2,12339.0,58.8661,58.9512,58.8661,58.9434,12339.0
2018-06-18 12:45:00,76.18,76.27,76.17,76.2,20321.0,58.928,58.9976,58.9202,58.9434,20321.0
2018-06-18 12:50:00,76.2,76.2,76.12,76.15,18427.0,58.9434,58.9434,58.8816,58.9048,18427.0
2018-06-18 12:55:00,76.15,76.28,76.1,76.27,21066.0,58.9048,59.0053,58.8661,58.9976,21066.0
2018-06-18 13:00:00,76.28,76.4,76.27,76.37,33778.0,59.0053,59.0981,58.9976,59.0749,33778.0
2018-06-18 13:05:00,76.38,76.47,76.37,76.43,21750.0,59.0827,59.1523,59.0749,59.1213,21750.0
2018-06-18 13:10:00,76.44,76.5,76.43,76.48,22831.0,59.1291,59.1755,59.1213,59.16,22831.0
2018-06-18 13:15:00,76.48,76.53,76.46,76.48,24091.0,59.16,59.1987,59.1446,59.16,24091.0
2018-06-18 13:20:00,76.48,76.48,76.35,76.4,30889.0,59.16,59.16,59.0595,59.0981,30889.0
2018-06-18 13:25:00,76.39,76.49,76.39,76.49,30875.0,59.0904,59.1678,59.0904,59.1678,30875.0
2018-06-18 13:30:00,76.5,76.58,76.49,76.58,26748.0,59.1755,59.2374,59.1678,59.2374,26748.0
2018-06-18 13:35:00,76.57,76.59,76.52,76.57,23887.0,59.2296,59.2451,59.191,59.2296,23887.0
2018-06-18 13:40:00,76.57,76.65,76.55,76.65,22558.0,59.2296,59.2915,59.2142,59.2915,22558.0
2018-06-18 13:45:00,76.64,76.69,76.62,76.67,25911.0,59.2838,59.3225,59.2683,59.307,25911.0
2018-06-18 13:50:00,76.67,76.7,76.57,76.59,33896.0,59.307,59.3302,59.2296,59.2451,33896.0
2018-06-18 13:55:00,76.58,76.58,76.42,76.47,30146.0,59.2374,59.2374,59.1136,59.1523,30146.0
2018-06-18 14:00:00,76.47,76.51,76.44,76.49,29125.0,59.1523,59.1832,59.1291,59.1678,29125.0
2018-06-18 14:05:00,76.5,76.57,76.48,76.57,27912.0,59.1755,59.2296,59.16,59.2296,27912.0
2018-06-18 14:10:00,76.56,76.63,76.54,76.63,29468.0,59.2219,59.2761,59.2064,59.2761,29468.0
2018-06-18 14:15:00,76.63,76.72,76.62,76.7,34968.0,59.2761,59.3457,59.2683,59.3302,34968.0
2018-06-18 14:20:00,76.7,76.74,76.68,76.68,31936.0,59.3302,59.3611,59.3147,59.3147,31936.0
2018-06-18 14:25:00,76.68,76.7,76.64,76.68,34222.0,59.3147,59.3302,59.2838,59.3147,34222.0
2018-06-18 14:30:00,76.68,76.7,76.65,76.67,23482.0,59.3147,59.3302,59.2915,59.307,23482.0
2018-06-18 14:35:00,76.67,76.68,76.56,76.6,34266.0,59.307,59.3147,59.2219,59.2528,34266.0
2018-06-18 14:40:00,76.61,76.7,76.57,76.69,27197.0,59.2606,59.3302,59.2296,59.3225,27197.0
2018-06-18 14:45:00,76.68,76.78,76.64,76.73,36393.0,59.3147,59.3921,59.2838,59.3534,36393.0
2018-06-18 14:50:00,76.73,76.74,76.63,76.66,27572.0,59.3534,59.3611,59.2761,59.2993,27572.0
2018-06-18 14:55:00,76.65,76.78,76.65,76.76,35383.0,59.2915,59.3921,59.2915,59.3766,35383.0
2018-06-18 15:00:00,76.75,76.86,76.74,76.86,35358.0,59.3689,59.454,59.3611,59.454,35358.0
2018-06-18 15:05:00,76.85,77.09,76.85,76.89,76175.0,59.4462,59.6319,59.4462,59.4772,76175.0
2018-06-18 15:10:00,76.89,76.91,76.82,76.88,34042.0,59.4772,59.4926,59.423,59.4694,34042.0
2018-06-18 15:15:00,76.88,76.9,76.81,76.88,29233.0,59.4694,59.4849,59.4153,59.4694,29233.0
2018-06-18 15:20:00,76.88,76.98,76.85,76.98,40358.0,59.4694,59.5468,59.4462,59.5468,40358.0
2018-06-18 15:25:00,76.98,77.03,76.9,76.95,40579.0,59.5468,59.5855,59.4849,59.5236,40579.0
2018-06-18 15:30:00,76.96,76.96,76.89,76.95,57466.0,59.5313,59.5313,59.4772,59.5236,57466.0
2018-06-18 15:35:00,76.95,76.96,76.8,76.83,59875.0,59.5236,59.5313,59.4076,59.4308,59875.0
2018-06-18 15:40:00,76.83,76.88,76.75,76.79,62216.0,59.4308,59.4694,59.3689,59.3998,62216.0
2018-06-18 15:45:00,76.8,77.08,76.8,77.01,98804.0,59.4076,59.6241,59.4076,59.57,98804.0
2018-06-18 15:50:00,77.01,77.02,76.96,76.96,116151.0,59.57,59.5777,59.5313,59.5313,116151.0
2018-06-18 15:55:00,76.96,77.12,76.96,77.06,297341.0,59.5313,59.6551,59.5313,59.6087,297341.0
2018-06-19 09:30:00,76.0,76.5,75.86,76.5,108652.0,58.7887,59.1755,58.6804,59.1755,108652.0
2018-06-19 09:35:00,76.53,76.6,76.1,76.5,57711.0,59.1987,59.2528,58.8661,59.1755,57711.0
2018-06-19 09:40:00,76.53,76.8,76.24,76.29,35798.0,59.1987,59.4076,58.9744,59.0131,35798.0
2018-06-19 09:45:00,76.23,76.23,75.88,76.12,51539.0,58.9666,58.9666,58.6959,58.8816,51539.0
2018-06-19 09:50:00,76.08,76.3,75.97,76.26,88039.0,58.8506,59.0208,58.7655,58.9898,88039.0
2018-06-19 09:55:00,76.25,76.26,75.58,75.73,39255.0,58.9821,58.9898,58.4638,58.5799,39255.0
2018-06-19 10:00:00,75.73,75.92,75.49,75.88,36500.0,58.5799,58.7268,58.3942,58.6959,36500.0
2018-06-19 10:05:00,75.85,75.9,75.34,75.47,113249.0,58.6727,58.7114,58.2782,58.3788,113249.0
2018-06-19 10:10:00,75.48,75.71,75.39,75.67,60756.0,58.3865,58.5644,58.3169,58.5335,60756.0
2018-06-19 10:15:00,75.64,75.84,75.63,75.82,20033.0,58.5103,58.665,58.5025,58.6495,20033.0
2018-06-19 10:20:00,75.82,75.94,75.73,75.86,23695.0,58.6495,58.7423,58.5799,58.6804,23695.0
2018-06-19 10:25:00,75.82,75.92,75.7,75.7,35682.0,58.6495,58.7268,58.5567,58.5567,35682.0
2018-06-19 10:30:00,75.7,75.77,75.6,75.61,55602.0,58.5567,58.6108,58.4793,58.487,55602.0
2018-06-19 10:35:00,75.59,75.62,75.13,75.17,49082.0,58.4716,58.4948,58.1158,58.1467,49082.0
2018-06-19 10:40:00,75.18,75.33,75.12,75.28,51678.0,58.1544,58.2705,58.108,58.2318,51678.0
2018-06-19 10:45:00,75.27,75.41,75.18,75.33,50985.0,58.224,58.3323,58.1544,58.2705,50985.0
2018-06-19 10:50:00,75.35,75.54,75.32,75.52,44634.0,58.2859,58.4329,58.2627,58.4174,44634.0
2018-06-19 10:55:00,75.51,75.72,75.51,75.61,35448.0,58.4097,58.5721,58.4097,58.487,35448.0
2018-06-19 11:00:00,75.58,75.68,75.55,75.56,45280.0,58.4638,58.5412,58.4406,58.4484,45280.0
2018-06-19 11:05:00,75.57,75.81,75.56,75.81,35699.0,58.4561,58.6418,58.4484,58.6418,35699.0
2018-06-19 11:10:00,75.83,75.88,75.7,75.73,39950.0,58.6572,58.6959,58.5567,58.5799,39950.0
2018-06-19 11:15:00,75.73,75.9,75.7,75.85,97509.0,58.5799,58.7114,58.5567,58.6727,97509.0
2018-06-19 11:20:00,75.87,75.94,75.76,75.76,31091.0,58.6882,58.7423,58.6031,58.6031,31091.0
2018-06-19 11:25:00,75.75,75.94,75.75,75.89,38245.0,58.5953,58.7423,58.5953,58.7036,38245.0
2018-06-19 11:30:00,75.89,76.11,75.89,76.08,46274.0,58.7036,58.8738,58.7036,58.8506,46274.0
2018-06-19 11:35:00,76.08,76.25,76.05,76.21,45967.0,58.8506,58.9821,58.8274,58.9512,45967.0
2018-06-19 11:40:00,76.21,76.24,76.1,76.18,29191.0,58.9512,58.9744,58.8661,58.928,29191.0
2018-06-19 11:45:00,76.19,76.22,76.05,76.05,36943.0,58.9357,58.9589,58.8274,58.8274,36943.0
2018-06-19 11:50:00,76.05,76.05,75.93,75.98,19406.0,58.8274,58.8274,58.7346,58.7733,19406.0
2018-06-19 11:55:00,75.98,75.98,75.8,75.8,85415.0,58.7733,58.7733,58.634,58.634,85415.0
2018-06-19 12:00:00,75.81,75.9,75.74,75.85,28305.0,58.6418,58.7114,58.5876,58.6727,28305.0
2018-06-19 12:05:00,75.85,76.03,75.85,76.0,17585.0,58.6727,58.8119,58.6727,58.7887,17585.0
2018-06-19 12:10:00,76.01,76.07,76.0,76.03,16021.0,58.7965,58.8429,58.7887,58.8119,16021.0
2018-06-19 12:15:00,76.04,76.12,76.02,76.04,14877.0,58.8197,58.8816,58.8042,58.8197,14877.0
2018-06-19 12:20:00,76.03,76.18,76.02,76.15,27483.0,58.8119,58.928,58.8042,58.9048,27483.0
2018-06-19 12:25:00,76.18,76.27,76.12,76.23,21925.0,58.928,58.9976,58.8816,58.9666,21925.0
2018-06-19 12:30:00,76.23,76.3,76.16,76.27,10321.0,58.9666,59.0208,58.9125,58.9976,10321.0
2018-06-19 12:35:00,76.27,76.3,76.2,76.26,20818.0,58.9976,59.0208,58.9434,58.9898,20818.0
2018-06-19 12:40:00,76.25,76.27,76.2,76.24,14392.0,58.9821,58.9976,58.9434,58.9744,14392.0
2018-06-19 12:45:00,76.24,76.26,76.2,76.24,6250.0,58.9744,58.9898,58.9434,58.9744,6250.0
2018-06-19 12:50:00,76.24,76.24,76.09,76.13,14885.0,58.9744,58.9744,58.8583,58.8893,14885.0
2018-06-19 12:55:00,76.08,76.08,75.98,76.03,13583.0,58.8506,58.8506,58.7733,58.8119,13583.0
2018-06-19 13:00:00,76.03,76.05,75.89,75.89,22563.0,58.8119,58.8274,58.7036,58.7036,22563.0
2018-06-19 13:05:00,75.89,76.02,75.88,75.98,14981.0,58.7036,58.8042,58.6959,58.7733,14981.0
2018-06-19 13:10:00,75.97,76.09,75.95,76.09,9063.0,58.7655,58.8583,58.7501,58.8583,9063.0
2018-06-19 13:15:00,76.11,76.12,76.03,76.03,8780.0,58.8738,58.8816,58.8119,58.8119,8780.0
2018-06-19 13:20:00,76.04,76.07,76.0,76.0,12499.0,58.8197,58.8429,58.7887,58.7887,12499.0
2018-06-19 13:25:00,76.01,76.02,75.91,75.98,7822.0,58.7965,58.8042,58.7191,58.7733,7822.0
2018-06-19 13:30:00,75.97,75.98,75.9,75.93,9630.0,58.7655,58.7733,58.7114,58.7346,9630.0
2018-06-19 13:35:00,75.94,76.02,75.89,76.02,75759.0,58.7423,58.8042,58.7036,58.8042,75759.0
2018-06-19 13:40:00,76.03,76.23,76.02,76.19,17465.0,58.8119,58.9666,58.8042,58.9357,17465.0
2018-06-19 13:45:00,76.2,76.4,76.16,76.39,21772.0,58.9434,59.0981,58.9125,59.0904,21772.0
2018-06-19 13:50:00,76.39,76.39,76.2,76.2,18959.0,59.0904,59.0904,58.9434,58.9434,18959.0
2018-06-19 13:55:00,76.22,76.31,76.19,76.26,13368.0,58.9589,59.0285,58.9357,58.9898,13368.0
2018-06-19 14:00:00,76.26,76.32,76.07,76.07,34519.0,58.9898,59.0363,58.8429,58.8429,34519.0
2018-06-19 14:05:00,76.07,76.14,76.04,76.08,23386.0,58.8429,58.897,58.8197,58.8506,23386.0
2018-06-19 14:10:00,76.07,76.18,76.0,76.11,34810.0,58.8429,58.928,58.7887,58.8738,34810.0
2018-06-19 14:15:00,76.12,76.38,76.12,76.22,36497.0,58.8816,59.0827,58.8816,58.9589,36497.0
2018-06-19 14:20:00,76.21,76.21,76.12,76.13,19766.0,58.9512,58.9512,58.8816,58.8893,19766.0
2018-06-19 14:25:00,76.14,76.17,76.05,76.17,17708.0,58.897,58.9202,58.8274,58.9202,17708.0
2018-06-19 14:30:00,76.17,76.36,76.14,76.33,30662.0,58.9202,59.0672,58.897,59.044,30662.0
2018-06-19 14:35:00,76.3,76.37,76.18,76.28,27712.0,59.0208,59.0749,58.928,59.0053,27712.0
2018-06-19 14:40:00,76.28,76.29,76.19,76.22,19198.0,59.0053,59.0131,58.9357,58.9589,19198.0
2018-06-19 14:45:00,76.22,76.32,76.18,76.21,20514.0,58.9589,59.0363,58.928,58.9512,20514.0
2018-06-19 14:50:00,76.21,76.27,76.14,76.22,16907.0,58.9512,58.9976,58.897,58.9589,16907.0
2018-06-19 14:55:00,76.23,76.36,76.21,76.28,18822.0,58.9666,59.0672,58.9512,59.0053,18822.0
2018-06-19 15:00:00,76.28,76.28,76.18,76.21,16953.0,59.0053,59.0053,58.928,58.9512,16953.0
2018-06-19 15:05:00,76.21,76.25,76.17,76.21,26040.0,58.9512,58.9821,58.9202,58.9512,26040.0
2018-06-19 15:10:00,76.21,76.41,76.2,76.37,33778.0,58.9512,59.1059,58.9434,59.0749,33778.0
2018-06-19 15:15:00,76.36,76.39,76.27,76.33,20228.0,59.0672,59.0904,58.9976,59.044,20228.0
2018-06-19 15:20:00,76.34,76.34,76.24,76.24,20190.0,59.0517,59.0517,58.9744,58.9744,20190.0
2018-06-19 15:25:00,76.23,76.28,76.22,76.26,30345.0,58.9666,59.0053,58.9589,58.9898,30345.0
2018-06-19 15:30:00,76.26,76.43,76.25,76.36,68851.0,58.9898,59.1213,58.9821,59.0672,68851.0
2018-06-19 15:35:00,76.37,76.38,76.29,76.29,45619.0,59.0749,59.0827,59.0131,59.0131,45619.0
2018-06-19 15:40:00,76.28,76.31,76.22,76.31,46518.0,59.0053,59.0285,58.9589,59.0285,46518.0
2018-06-19 15:45:00,76.3,76.35,76.26,76.32,73821.0,59.0208,59.0595,58.9898,59.0363,73821.0
2018-06-19 15:50:00,76.32,76.5,76.31,76.47,213818.0,59.0363,59.1755,59.0285,59.1523,213818.0
2018-06-19 15:55:00,76.47,76.51,76.37,76.41,238369.0,59.1523,59.1832,59.0749,59.1059,238369.0
2018-06-20 09:30:00,76.38,76.38,75.79,76.09,128094.0,59.0827,59.0827,58.6263,58.8583,128094.0
2018-06-20 09:35:00,76.07,76.09,75.55,75.65,92137.0,58.8429,58.8583,58.4406,58.518,92137.0
2018-06-20 09:40:00,75.66,75.68,75.38,75.42,22024.0,58.5257,58.5412,58.3091,58.3401,22024.0
2018-06-20 09:45:00,75.41,75.68,75.36,75.67,41656.0,58.3323,58.5412,58.2937,58.5335,41656.0
2018-06-20 09:50:00,75.64,75.65,75.4,75.65,37273.0,58.5103,58.518,58.3246,58.518,37273.0
2018-06-20 09:55:00,75.65,75.7,75.53,75.53,35284.0,58.518,58.5567,58.4252,58.4252,35284.0
2018-06-20 10:00:00,75.56,75.65,75.53,75.55,28787.0,58.4484,58.518,58.4252,58.4406,28787.0
2018-06-20 10:05:00,75.55,75.58,75.42,75.47,38985.0,58.4406,58.4638,58.3401,58.3788,38985.0
2018-06-20 10:10:00,75.48,75.48,75.18,75.23,49987.0,58.3865,58.3865,58.1544,58.1931,49987.0
2018-06-20 10:15:00,75.24,75.6,75.18,75.6,53260.0,58.2008,58.4793,58.1544,58.4793,53260.0
2018-06-20 10:20:00,75.58,75.67,75.44,75.64,49809.0,58.4638,58.5335,58.3555,58.5103,49809.0
2018-06-20 10:25:00,75.64,75.67,75.55,75.67,36031.0,58.5103,58.5335,58.4406,58.5335,36031.0
2018-06-20 10:30:00,75.68,75.84,75.68,75.83,72725.0,58.5412,58.665,58.5412,58.6572,72725.0
2018-06-20 10:35:00,75.81,76.08,75.74,75.96,43315.0,58.6418,58.8506,58.5876,58.7578,43315.0
2018-06-20 10:40:00,75.95,75.95,75.69,75.85,34424.0,58.7501,58.7501,58.5489,58.6727,34424.0
2018-06-20 10:45:00,75.85,75.87,75.66,75.68,31328.0,58.6727,58.6882,58.5257,58.5412,31328.0
2018-06-20 10:50:00,75.69,75.79,75.63,75.76,50607.0,58.5489,58.6263,58.5025,58.6031,50607.0
2018-06-20 10:55:00,75.74,75.75,75.66,75.67,23479.0,58.5876,58.5953,58.5257,58.5335,23479.0
2018-06-20 11:00:00,75.67,75.7,75.62,75.68,76259.0,58.5335,58.5567,58.4948,58.5412,76259.0
2018-06-20 11:05:00,75.68,75.69,75.62,75.66,42380.0,58.5412,58.5489,58.4948,58.5257,42380.0
2018-06-20 11:10:00,75.67,75.78,75.63,75.77,32512.0,58.5335,58.6185,58.5025,58.6108,32512.0
2018-06-20 11:15:00,75.79,75.84,75.76,75.81,21666.0,58.6263,58.665,58.6031,58.6418,21666.0
2018-06-20 11:20:00,75.81,75.99,75.81,75.99,28354.0,58.6418,58.781,58.6418,58.781,28354.0
2018-06-20 11:25:00,76.0,76.07,75.98,75.98,25019.0,58.7887,58.8429,58.7733,58.7733,25019.0
2018-06-20 11:30:00,75.99,76.16,75.98,76.14,28103.0,58.781,58.9125,58.7733,58.897,28103.0
2018-06-20 11:35:00,76.13,76.23,76.04,76.11,54024.0,58.8893,58.9666,58.8197,58.8738,54024.0
2018-06-20 11:40:00,76.12,76.18,76.08,76.1,26944.0,58.8816,58.928,58.8506,58.8661,26944.0
2018-06-20 11:45:00,76.11,76.39,76.11,76.38,32804.0,58.8738,59.0904,58.8738,59.0827,32804.0
2018-06-20 11:50:00,76.38,76.51,76.32,76.51,26746.0,59.0827,59.1832,59.0363,59.1832,26746.0
2018-06-20 11:55:00,76.49,76.63,76.41,76.53,28391.0,59.1678,59.2761,59.1059,59.1987,28391.0
2018-06-20 12:00:00,76.54,76.59,76.45,76.54,25271.0,59.2064,59.2451,59.1368,59.2064,25271.0
2018-06-20 12:05:00,76.54,76.55,76.45,76.54,28814.0,59.2064,59.2142,59.1368,59.2064,28814.0
2018-06-20 12:10:00,76.52,76.54,76.46,76.51,17247.0,59.191,59.2064,59.1446,59.1832,17247.0
2018-06-20 12:15:00,76.52,76.52,76.41,76.42,18638.0,59.191,59.191,59.1059,59.1136,18638.0
2018-06-20 12:20:00,76.42,76.44,76.36,76.44,17264.0,59.1136,59.1291,59.0672,59.1291,17264.0
2018-06-20 12:25:00,76.42,76.47,76.38,76.38,19800.0,59.1136,59.1523,59.0827,59.0827,19800.0
2018-06-20 12:30:00,76.39,76.43,76.3,76.35,29337.0,59.0904,59.1213,59.0208,59.0595,29337.0
2018-06-20 12:35:00,76.35,76.42,76.33,76.36,17945.0,59.0595,59.1136,59.044,59.0672,17945.0
2018-06-20 12:40:00,76.37,76.49,76.35,76.48,25002.0,59.0749,59.1678,59.0595,59.16,25002.0
2018-06-20 12:45:00,76.48,76.48,76.36,76.38,15630.0,59.16,59.16,59.0672,59.0827,15630.0
2018-06-20 12:50:00,76.38,76.44,76.33,76.33,17606.0,59.0827,59.1291,59.044,59.044,17606.0
2018-06-20 12:55:00,76.32,76.35,76.3,76.32,15537.0,59.0363,59.0595,59.0208,59.0363,15537.0
2018-06-20 13:00:00,76.32,76.34,76.27,76.28,12007.0,59.0363,59.0517,58.9976,59.0053,12007.0
2018-06-20 13:05:00,76.28,76.28,76.18,76.25,21442.0,59.0053,59.0053,58.928,58.9821,21442.0
2018-06-20 13:10:00,76.23,76.3,76.2,76.25,21737.0,58.9666,59.0208,58.9434,58.9821,21737.0
2018-06-20 13:15:00,76.26,76.3,76.25,76.28,39138.0,58.9898,59.0208,58.9821,59.0053,39138.0
2018-06-20 13:20:00,76.28,76.28,76.22,76.22,21685.0,59.0053,59.0053,58.9589,58.9589,21685.0
2018-06-20 13:25:00,76.21,76.22,76.1,76.15,22301.0,58.9512,58.9589,58.8661,58.9048,22301.0
2018-06-20 13:30:00,76.15,76.35,76.15,76.3,15364.0,58.9048,59.0595,58.9048,59.0208,15364.0
2018-06-20 13:35:00,76.29,76.31,76.19,76.22,12854.0,59.0131,59.0285,58.9357,58.9589,12854.0
2018-06-20 13:40:00,76.21,76.22,76.1,76.1,13075.0,58.9512,58.9589,58.8661,58.8661,13075.0
2018-06-20 13:45:00,76.11,76.14,76.07,76.13,14496.0,58.8738,58.897,58.8429,58.8893,14496.0
2018-06-20 13:50:00,76.14,76.19,76.13,76.15,11356.0,58.897,58.9357,58.8893,58.9048,11356.0
2018-06-20 13:55:00,76.14,76.26,76.11,76.26,23116.0,58.897,58.9898,58.8738,58.9898,23116.0
2018-06-20 14:00:00,76.25,76.36,76.25,76.29,19524.0,58.9821,59.0672,58.9821,59.0131,19524.0
2018-06-20 14:05:00,76.29,76.36,76.28,76.36,19930.0,59.0131,59.0672,59.0053,59.0672,19930.0
2018-06-20 14:10:00,76.37,76.39,76.33,76.33,13622.0,59.0749,59.0904,59.044,59.044,13622.0
2018-06-20 14:15:00,76.33,76.34,76.21,76.24,28320.0,59.044,59.0517,58.9512,58.9744,28320.0
2018-06-20 14:20:00,76.24,76.24,76.16,76.17,15339.0,58.9744,58.9744,58.9125,58.9202,15339.0
2018-06-20 14:25:00,76.17,76.17,76.1,76.12,13774.0,58.9202,58.9202,58.8661,58.8816,13774.0
2018-06-20 14:30:00,76.11,76.11,76.08,76.09,11331.0,58.8738,58.8738,58.8506,58.8583,11331.0
2018-06-20 14:35:00,76.09,76.2,76.08,76.18,27428.0,58.8583,58.9434,58.8506,58.928,27428.0
2018-06-20 14:40:00,76.19,76.19,76.12,76.14,22373.0,58.9357,58.9357,58.8816,58.897,22373.0
2018-06-20 14:45:00,76.14,76.15,76.12,76.13,13840.0,58.897,58.9048,58.8816,58.8893,13840.0
2018-06-20 14:50:00,76.13,76.13,76.01,76.03,26425.0,58.8893,58.8893,58.7965,58.8119,26425.0
2018-06-20 14:55:00,76.03,76.05,76.0,76.0,20332.0,58.8119,58.8274,58.7887,58.7887,20332.0
2018-06-20 15:00:00,76.0,76.05,75.95,76.02,28260.0,58.7887,58.8274,58.7501,58.8042,28260.0
2018-06-20 15:05:00,76.0,76.03,75.94,75.96,18246.0,58.7887,58.8119,58.7423,58.7578,18246.0
2018-06-20 15:10:00,75.96,76.05,75.95,75.99,23092.0,58.7578,58.8274,58.7501,58.781,23092.0
2018-06-20 15:15:00,75.99,76.07,75.97,76.06,23502.0,58.781,58.8429,58.7655,58.8351,23502.0
2018-06-20 15:20:00,76.05,76.08,75.99,76.02,21853.0,58.8274,58.8506,58.781,58.8042,21853.0
2018-06-20 15:25:00,76.03,76.06,76.01,76.06,24759.0,58.8119,58.8351,58.7965,58.8351,24759.0
2018-06-20 15:30:00,76.06,76.14,76.03,76.14,27898.0,58.8351,58.897,58.8119,58.897,27898.0
2018-06-20 15:35:00,76.14,76.14,76.05,76.07,31362.0,58.897,58.897,58.8274,58.8429,31362.0
2018-06-20 15:40:00,76.06,76.07,75.95,75.95,44865.0,58.8351,58.8429,58.7501,58.7501,44865.0
2018-06-20 15:45:00,75.94,76.03,75.93,75.97,56810.0,58.7423,58.8119,58.7346,58.7655,56810.0
2018-06-20 15:50:00,75.98,76.04,75.91,76.01,57492.0,58.7733,58.8197,58.7191,58.7965,57492.0
2018-06-20 15:55:00,76.01,76.02,75.8,75.86,221012.0,58.7965,58.8042,58.634,58.6804,221012.0
2018-06-21 09:30:00,75.85,76.56,75.76,76.48,41476.0,58.6727,59.2219,58.6031,59.16,41476.0
2018-06-21 09:35:00,76.53,77.34,76.5,77.3,104567.0,59.1987,59.8253,59.1755,59.7943,104567.0
2018-06-21 09:40:00,77.29,77.29,76.92,77.18,32091.0,59.7866,59.7866,59.5004,59.7015,32091.0
2018-06-21 09:45:00,77.18,77.27,77.01,77.1,26659.0,59.7015,59.7711,59.57,59.6396,26659.0
2018-06-21 09:50:00,77.1,77.16,76.93,77.15,24985.0,59.6396,59.686,59.5081,59.6783,24985.0
2018-06-21 09:55:00,77.14,77.2,76.96,77.06,67956.0,59.6706,59.717,59.5313,59.6087,67956.0
2018-06-21 10:00:00,77.05,77.07,76.76,76.76,53837.0,59.6009,59.6164,59.3766,59.3766,53837.0
2018-06-21 10:05:00,76.76,76.78,76.59,76.61,46859.0,59.3766,59.3921,59.2451,59.2606,46859.0
2018-06-21 10:10:00,76.6,76.71,76.58,76.66,28706.0,59.2528,59.3379,59.2374,59.2993,28706.0
2018-06-21 10:15:00,76.68,76.92,76.49,76.5,110415.0,59.3147,59.5004,59.1678,59.1755,110415.0
2018-06-21 10:20:00,76.47,76.9,76.44,76.71,57737.0,59.1523,59.4849,59.1291,59.3379,57737.0
2018-06-21 10:25:00,76.71,76.74,76.49,76.49,21933.0,59.3379,59.3611,59.1678,59.1678,21933.0
2018-06-21 10:30:00,76.5,76.66,76.44,76.66,25757.0,59.1755,59.2993,59.1291,59.2993,25757.0
2018-06-21 10:35:00,76.65,76.8,76.54,76.78,26182.0,59.2915,59.4076,59.2064,59.3921,26182.0
2018-06-21 10:40:00,76.81,76.83,76.67,76.81,17746.0,59.4153,59.4308,59.307,59.4153,17746.0
2018-06-21 10:45:00,76.78,76.84,76.72,76.75,73101.0,59.3921,59.4385,59.3457,59.3689,73101.0
2018-06-21 10:50:00,76.75,76.95,76.74,76.79,26474.0,59.3689,59.5236,59.3611,59.3998,26474.0
2018-06-21 10:55:00,76.78,76.84,76.55,76.78,41312.0,59.3921,59.4385,59.2142,59.3921,41312.0
2018-06-21 11:00:00,76.79,76.93,76.72,76.92,21447.0,59.3998,59.5081,59.3457,59.5004,21447.0
2018-06-21 11:05:00,76.92,76.98,76.74,76.74,35231.0,59.5004,59.5468,59.3611,59.3611,35231.0
2018-06-21 11:10:00,76.78,76.92,76.74,76.92,23335.0,59.3921,59.5004,59.3611,59.5004,23335.0
2018-06-21 11:15:00,76.92,77.07,76.91,77.0,20019.0,59.5004,59.6164,59.4926,59.5623,20019.0
2018-06-21 11:20:00,77.02,77.11,77.0,77.08,23013.0,59.5777,59.6474,59.5623,59.6241,23013.0
2018-06-21 11:25:00,77.1,77.13,76.98,77.01,24269.0,59.6396,59.6628,59.5468,59.57,24269.0
2018-06-21 11:30:00,77.01,77.12,76.95,76.97,17493.0,59.57,59.6551,59.5236,59.5391,17493.0
2018-06-21 11:35:00,76.97,77.31,76.97,77.31,53035.0,59.5391,59.8021,59.5391,59.8021,53035.0
2018-06-21 11:40:00,77.31,77.31,77.04,77.17,23276.0,59.8021,59.8021,59.5932,59.6938,23276.0
2018-06-21 11:45:00,77.18,77.3,77.16,77.27,24663.0,59.7015,59.7943,59.686,59.7711,24663.0
2018-06-21 11:50:00,77.27,77.34,77.19,77.25,14882.0,59.7711,59.8253,59.7092,59.7556,14882.0
2018-06-21 11:55:00,77.24,77.29,77.18,77.21,18477.0,59.7479,59.7866,59.7015,59.7247,18477.0
2018-06-21 12:00:00,77.2,77.22,77.02,77.02,8510.0,59.717,59.7324,59.5777,59.5777,8510.0
2018-06-21 12:05:00,77.03,77.06,76.97,77.03,16928.0,59.5855,59.6087,59.5391,59.5855,16928.0
2018-06-21 12:10:00,77.02,77.08,77.02,77.08,12996.0,59.5777,59.6241,59.5777,59.6241,12996.0
2018-06-21 12:15:00,77.08,77.22,77.08,77.2,14847.0,59.6241,59.7324,59.6241,59.717,14847.0
2018-06-21 12:20:00,77.18,77.2,77.04,77.09,13577.0,59.7015,59.717,59.5932,59.6319,13577.0
2018-06-21 12:25:00,77.09,77.35,77.09,77.34,27846.0,59.6319,59.833,59.6319,59.8253,27846.0
2018-06-21 12:30:00,77.34,77.65,77.33,77.43,51659.0,59.8253,60.0651,59.8175,59.8949,51659.0
2018-06-21 12:35:00,77.4,77.45,77.35,77.45,18455.0,59.8717,59.9104,59.833,59.9104,18455.0
2018-06-21 12:40:00,77.42,77.46,77.37,77.42,21980.0,59.8871,59.9181,59.8485,59.8871,21980.0
2018-06-21 12:45:00,77.4,77.43,77.35,77.39,13548.0,59.8717,59.8949,59.833,59.8639,13548.0
2018-06-21 12:50:00,77.37,77.43,77.36,77.4,15899.0,59.8485,59.8949,59.8407,59.8717,15899.0
2018-06-21 12:55:00,77.41,77.47,77.27,77.28,30163.0,59.8794,59.9258,59.7711,59.7789,30163.0
2018-06-21 13:00:00,77.28,77.3,77.14,77.2,14782.0,59.7789,59.7943,59.6706,59.717,14782.0
2018-06-21 13:05:00,77.19,77.31,77.15,77.27,10598.0,59.7092,59.8021,59.6783,59.7711,10598.0
2018-06-21 13:10:00,77.28,77.33,77.24,77.33,9984.0,59.7789,59.8175,59.7479,59.8175,9984.0
2018-06-21 13:15:00,77.33,77.4,77.32,77.39,8160.0,59.8175,59.8717,59.8098,59.8639,8160.0
2018-06-21 13:20:00,77.39,77.46,77.35,77.35,12444.0,59.8639,59.9181,59.833,59.833,12444.0
2018-06-21 13:25:00,77.36,77.38,77.29,77.29,8334.0,59.8407,59.8562,59.7866,59.7866,8334.0
2018-06-21 13:30:00,77.28,77.34,77.23,77.26,9786.0,59.7789,59.8253,59.7402,59.7634,9786.0
2018-06-21 13:35:00,77.27,77.33,77.25,77.26,7253.0,59.7711,59.8175,59.7556,59.7634,7253.0
2018-06-21 13:40:00,77.25,77.34,77.24,77.31,13632.0,59.7556,59.8253,59.7479,59.8021,13632.0
2018-06-21 13:45:00,77.31,77.32,77.2,77.28,14084.0,59.8021,59.8098,59.717,59.7789,14084.0
2018-06-21 13:50:00,77.28,77.36,77.24,77.36,7401.0,59.7789,59.8407,59.7479,59.8407,7401.0
2018-06-21 13:55:00,77.35,77.36,77.3,77.31,7979.0,59.833,59.8407,59.7943,59.8021,7979.0
2018-06-21 14:00:00,77.28,77.39,77.28,77.29,14528.0,59.7789,59.8639,59.7789,59.7866,14528.0
2018-06-21 14:05:00,77.3,77.37,77.29,77.29,11771.0,59.7943,59.8485,59.7866,59.7866,11771.0
2018-06-21 14:10:00,77.3,77.33,77.29,77.3,16344.0,59.7943,59.8175,59.7866,59.7943,16344.0
2018-06-21 14:15:00,77.3,77.41,77.29,77.39,17976.0,59.7943,59.8794,59.7866,59.8639,17976.0
2018-06-21 14:20:00,77.41,77.48,77.39,77.44,10456.0,59.8794,59.9336,59.8639,59.9026,10456.0
2018-06-21 14:25:00,77.45,77.48,77.43,77.48,8922.0,59.9104,59.9336,59.8949,59.9336,8922.0
2018-06-21 14:30:00,77.48,77.57,77.46,77.57,37038.0,59.9336,60.0032,59.9181,60.0032,37038.0
2018-06-21 14:35:00,77.56,77.74,77.48,77.49,55443.0,59.9954,60.1347,59.9336,59.9413,55443.0
2018-06-21 14:40:00,77.49,77.53,77.42,77.53,39994.0,59.9413,59.9722,59.8871,59.9722,39994.0
2018-06-21 14:45:00,77.5,77.58,77.5,77.55,15718.0,59.949,60.0109,59.949,59.9877,15718.0
2018-06-21 14:50:00,77.55,77.55,77.45,77.45,38144.0,59.9877,59.9877,59.9104,59.9104,38144.0
2018-06-21 14:55:00,77.45,77.45,77.3,77.3,26949.0,59.9104,59.9104,59.7943,59.7943,26949.0
2018-06-21 15:00:00,77.29,77.44,77.26,77.44,16454.0,59.7866,59.9026,59.7634,59.9026,16454.0
2018-06-21 15:05:00,77.44,77.44,77.37,77.41,15305.0,59.9026,59.9026,59.8485,59.8794,15305.0
2018-06-21 15:10:00,77.39,77.39,77.29,77.3,18435.0,59.8639,59.8639,59.7866,59.7943,18435.0
2018-06-21 15:15:00,77.3,77.31,77.15,77.18,37618.0,59.7943,59.8021,59.6783,59.7015,37618.0
2018-06-21 15:20:00,77.18,77.27,77.12,77.27,47276.0,59.7015,59.7711,59.6551,59.7711,47276.0
2018-06-21 15:25:00,77.27,77.37,77.25,77.35,29032.0,59.7711,59.8485,59.7556,59.833,29032.0
2018-06-21 15:30:00,77.34,77.35,77.21,77.26,31657.0,59.8253,59.833,59.7247,59.7634,31657.0
2018-06-21 15:35:00,77.25,77.29,77.15,77.23,47253.0,59.7556,59.7866,59.6783,59.7402,47253.0
2018-06-21 15:40:00,77.23,77.24,77.14,77.15,38648.0,59.7402,59.7479,59.6706,59.6783,38648.0
2018-06-21 15:45:00,77.15,77.3,77.14,77.3,48425.0,59.6783,59.7943,59.6706,59.7943,48425.0
2018-06-21 15:50:00,77.29,77.34,77.26,77.27,55282.0,59.7866,59.8253,59.7634,59.7711,55282.0
2018-06-21 15:55:00,77.26,77.31,77.23,77.24,128511.0,59.7634,59.8021,59.7402,59.7479,128511.0
2018-06-22 09:30:00,77.69,77.9,77.52,77.82,68758.0,60.096,60.2584,59.9645,60.1966,68758.0
2018-06-22 09:35:00,77.86,77.97,77.72,77.72,13064.0,60.2275,60.3126,60.1192,60.1192,13064.0
2018-06-22 09:40:00,77.69,77.73,77.55,77.63,26670.0,60.096,60.1269,59.9877,60.0496,26670.0
2018-06-22 09:45:00,77.62,77.62,77.12,77.15,27729.0,60.0419,60.0419,59.6551,59.6783,27729.0
2018-06-22 09:50:00,77.14,77.47,76.99,77.37,28520.0,59.6706,59.9258,59.5545,59.8485,28520.0
2018-06-22 09:55:00,77.37,77.45,77.25,77.44,16807.0,59.8485,59.9104,59.7556,59.9026,16807.0
2018-06-22 10:00:00,77.44,77.49,77.35,77.46,16803.0,59.9026,59.9413,59.833,59.9181,16803.0
2018-06-22 10:05:00,77.47,77.54,77.32,77.34,32113.0,59.9258,59.98,59.8098,59.8253,32113.0
2018-06-22 10:10:00,77.32,77.49,77.2,77.48,15965.0,59.8098,59.9413,59.717,59.9336,15965.0
2018-06-22 10:15:00,77.48,77.63,77.41,77.56,15519.0,59.9336,60.0496,59.8794,59.9954,15519.0
2018-06-22 10:20:00,77.57,77.71,77.57,77.64,16266.0,60.0032,60.1115,60.0032,60.0573,16266.0
2018-06-22 10:25:00,77.66,77.68,77.48,77.49,13204.0,60.0728,60.0883,59.9336,59.9413,13204.0
2018-06-22 10:30:00,77.51,77.52,77.28,77.48,22001.0,59.9568,59.9645,59.7789,59.9336,22001.0
2018-06-22 10:35:00,77.51,77.55,77.25,77.27,38510.0,59.9568,59.9877,59.7556,59.7711,38510.0
2018-06-22 10:40:00,77.25,77.26,76.95,77.03,31589.0,59.7556,59.7634,59.5236,59.5855,31589.0
2018-06-22 10:45:00,77.04,77.09,76.86,76.86,19718.0,59.5932,59.6319,59.454,59.454,19718.0
2018-06-22 10:50:00,76.86,76.98,76.82,76.97,22405.0,59.454,59.5468,59.423,59.5391,22405.0
2018-06-22 10:55:00,76.99,77.07,76.93,77.02,21588.0,59.5545,59.6164,59.5081,59.5777,21588.0
2018-06-22 11:00:00,77.02,77.13,76.99,77.1,29962.0,59.5777,59.6628,59.5545,59.6396,29962.0
2018-06-22 11:05:00,77.1,77.1,76.99,77.06,25722.0,59.6396,59.6396,59.5545,59.6087,25722.0
2018-06-22 11:10:00,77.05,77.1,77.0,77.06,27447.0,59.6009,59.6396,59.5623,59.6087,27447.0
2018-06-22 11:15:00,77.07,77.12,76.98,77.12,32422.0,59.6164,59.6551,59.5468,59.6551,32422.0
2018-06-22 11:20:00,77.11,77.13,76.99,77.04,45522.0,59.6474,59.6628,59.5545,59.5932,45522.0
2018-06-22 11:25:00,77.04,77.13,77.04,77.12,28741.0,59.5932,59.6628,59.5932,59.6551,28741.0
2018-06-22 11:30:00,77.12,77.3,77.09,77.29,31415.0,59.6551,59.7943,59.6319,59.7866,31415.0
2018-06-22 11:35:00,77.29,77.39,77.29,77.32,20377.0,59.7866,59.8639,59.7866,59.8098,20377.0
2018-06-22 11:40:00,77.31,77.31,77.15,77.23,19431.0,59.8021,59.8021,59.6783,59.7402,19431.0
2018-06-22 11:45:00,77.25,77.41,77.21,77.39,25173.0,59.7556,59.8794,59.7247,59.8639,25173.0
2018-06-22 11:50:00,77.4,77.44,77.29,77.29,30401.0,59.8717,59.9026,59.7866,59.7866,30401.0
2018-06-22 11:55:00,77.27,77.3,76.99,77.08,31934.0,59.7711,59.7943,59.5545,59.6241,31934.0
2018-06-22 12:00:00,77.11,77.24,77.11,77.21,12493.0,59.6474,59.7479,59.6474,59.7247,12493.0
2018-06-22 12:05:00,77.21,77.25,77.09,77.11,17839.0,59.7247,59.7556,59.6319,59.6474,17839.0
2018-06-22 12:10:00,77.1,77.21,77.1,77.21,14000.0,59.6396,59.7247,59.6396,59.7247,14000.0
2018-06-22 12:15:00,77.22,77.26,77.18,77.26,15859.0,59.7324,59.7634,59.7015,59.7634,15859.0
2018-06-22 12:20:00,77.27,77.28,77.22,77.23,15586.0,59.7711,59.7789,59.7324,59.7402,15586.0
2018-06-22 12:25:00,77.22,77.22,77.08,77.13,13553.0,59.7324,59.7324,59.6241,59.6628,13553.0
2018-06-22 12:30:00,77.13,77.15,77.03,77.05,12096.0,59.6628,59.6783,59.5855,59.6009,12096.0
2018-06-22 12:35:00,77.04,77.05,76.97,76.99,27827.0,59.5932,59.6009,59.5391,59.5545,27827.0
2018-06-22 12:40:00,77.0,77.02,76.89,76.93,18351.0,59.5623,59.5777,59.4772,59.5081,18351.0
2018-06-22 12:45:00,76.94,76.94,76.65,76.7,35801.0,59.5159,59.5159,59.2915,59.3302,35801.0
2018-06-22 12:50:00,76.7,76.77,76.56,76.58,39570.0,59.3302,59.3844,59.2219,59.2374,39570.0
2018-06-22 12:55:00,76.57,76.6,76.44,76.55,34898.0,59.2296,59.2528,59.1291,59.2142,34898.0
2018-06-22 13:00:00,76.55,76.65,76.51,76.61,11627.0,59.2142,59.2915,59.1832,59.2606,11627.0
2018-06-22 13:05:00,76.6,76.6,76.48,76.55,21558.0,59.2528,59.2528,59.16,59.2142,21558.0
2018-06-22 13:10:00,76.55,76.55,76.33,76.33,25182.0,59.2142,59.2142,59.044,59.044,25182.0
2018-06-22 13:15:00,76.34,76.37,76.27,76.29,11463.0,59.0517,59.0749,58.9976,59.0131,11463.0
2018-06-22 13:20:00,76.3,76.36,76.24,76.36,26713.0,59.0208,59.0672,58.9744,59.0672,26713.0
2018-06-22 13:25:00,76.36,76.39,76.34,76.36,13585.0,59.0672,59.0904,59.0517,59.0672,13585.0
2018-06-22 13:30:00,76.37,76.44,76.32,76.41,16425.0,59.0749,59.1291,59.0363,59.1059,16425.0
2018-06-22 13:35:00,76.41,76.41,76.32,76.34,13895.0,59.1059,59.1059,59.0363,59.0517,13895.0
2018-06-22 13:40:00,76.34,76.36,76.31,76.34,20404.0,59.0517,59.0672,59.0285,59.0517,20404.0
2018-06-22 13:45:00,76.34,76.35,76.16,76.17,29507.0,59.0517,59.0595,58.9125,58.9202,29507.0
2018-06-22 13:50:00,76.17,76.26,76.13,76.22,23268.0,58.9202,58.9898,58.8893,58.9589,23268.0
2018-06-22 13:55:00,76.23,76.25,76.15,76.16,19718.0,58.9666,58.9821,58.9048,58.9125,19718.0
2018-06-22 14:00:00,76.15,76.25,76.1,76.23,24168.0,58.9048,58.9821,58.8661,58.9666,24168.0
2018-06-22 14:05:00,76.22,76.29,76.21,76.29,16058.0,58.9589,59.0131,58.9512,59.0131,16058.0
2018-06-22 14:10:00,76.3,76.37,76.29,76.33,68361.0,59.0208,59.0749,59.0131,59.044,68361.0
2018-06-22 14:15:00,76.32,76.33,76.26,76.32,27265.0,59.0363,59.044,58.9898,59.0363,27265.0
2018-06-22 14:20:00,76.32,76.33,76.08,76.12,24772.0,59.0363,59.044,58.8506,58.8816,24772.0
2018-06-22 14:25:00,76.12,76.15,76.07,76.12,16158.0,58.8816,58.9048,58.8429,58.8816,16158.0
2018-06-22 14:30:00,76.12,76.12,76.05,76.06,20139.0,58.8816,58.8816,58.8274,58.8351,20139.0
2018-06-22 14:35:00,76.07,76.17,76.07,76.16,23749.0,58.8429,58.9202,58.8429,58.9125,23749.0
2018-06-22 14:40:00,76.16,76.24,76.15,76.22,18126.0,58.9125,58.9744,58.9048,58.9589,18126.0
2018-06-22 14:45:00,76.23,76.23,76.13,76.15,21854.0,58.9666,58.9666,58.8893,58.9048,21854.0
2018-06-22 14:50:00,76.15,76.18,76.06,76.12,20570.0,58.9048,58.928,58.8351,58.8816,20570.0
2018-06-22 14:55:00,76.13,76.13,76.08,76.13,16324.0,58.8893,58.8893,58.8506,58.8893,16324.0
2018-06-22 15:00:00,76.13,76.28,76.1,76.26,18554.0,58.8893,59.0053,58.8661,58.9898,18554.0
2018-06-22 15:05:00,76.28,76.29,76.24,76.26,26845.0,59.0053,59.0131,58.9744,58.9898,26845.0
2018-06-22 15:10:00,76.27,76.32,76.16,76.17,65142.0,58.9976,59.0363,58.9125,58.9202,65142.0
2018-06-22 15:15:00,76.17,76.25,76.14,76.16,24084.0,58.9202,58.9821,58.897,58.9125,24084.0
2018-06-22 15:20:00,76.16,76.18,76.11,76.16,29721.0,58.9125,58.928,58.8738,58.9125,29721.0
2018-06-22 15:25:00,76.16,76.26,76.16,76.25,29317.0,58.9125,58.9898,58.9125,58.9821,29317.0
2018-06-22 15:30:00,76.25,76.26,76.09,76.19,39363.0,58.9821,58.9898,58.8583,58.9357,39363.0
2018-06-22 15:35:00,76.19,76.39,76.18,76.31,53468.0,58.9357,59.0904,58.928,59.0285,53468.0
2018-06-22 15:40:00,76.31,76.4,76.3,76.36,30273.0,59.0285,59.0981,59.0208,59.0672,30273.0
2018-06-22 15:45:00,76.37,76.39,76.32,76.34,64565.0,59.0749,59.0904,59.0363,59.0517,64565.0
2018-06-22 15:50:00,76.34,76.37,76.29,76.3,79204.0,59.0517,59.0749,59.0131,59.0208,79204.0
2018-06-22 15:55:00,76.29,76.3,76.18,76.26,236673.0,59.0131,59.0208,58.928,58.9898,236673.0
2018-06-25 09:30:00,75.92,76.15,75.62,76.09,62427.0,58.7268,58.9048,58.4948,58.8583,62427.0
2018-06-25 09:35:00,76.07,76.52,76.06,76.23,59929.0,58.8429,59.191,58.8351,58.9666,59929.0
2018-06-25 09:40:00,76.23,76.29,75.97,76.07,51502.0,58.9666,59.0131,58.7655,58.8429,51502.0
2018-06-25 09:45:00,76.05,76.3,75.99,76.3,36084.0,58.8274,59.0208,58.781,59.0208,36084.0
2018-06-25 09:50:00,76.3,76.61,76.21,76.6,37723.0,59.0208,59.2606,58.9512,59.2528,37723.0
2018-06-25 09:55:00,76.62,76.66,76.2,76.2,51978.0,59.2683,59.2993,58.9434,58.9434,51978.0
2018-06-25 10:00:00,76.2,76.5,76.13,76.43,28294.0,58.9434,59.1755,58.8893,59.1213,28294.0
2018-06-25 10:05:00,76.46,76.71,76.39,76.44,52466.0,59.1446,59.3379,59.0904,59.1291,52466.0
2018-06-25 10:10:00,76.44,76.5,76.16,76.16,27255.0,59.1291,59.1755,58.9125,58.9125,27255.0
2018-06-25 10:15:00,76.17,76.19,75.9,75.99,35697.0,58.9202,58.9357,58.7114,58.781,35697.0
2018-06-25 10:20:00,75.97,76.01,75.78,75.83,34201.0,58.7655,58.7965,58.6185,58.6572,34201.0
2018-06-25 10:25:00,75.83,75.83,75.68,75.75,33012.0,58.6572,58.6572,58.5412,58.5953,33012.0
2018-06-25 10:30:00,75.75,75.76,75.67,75.75,56229.0,58.5953,58.6031,58.5335,58.5953,56229.0
2018-06-25 10:35:00,75.75,76.05,75.75,75.92,31446.0,58.5953,58.8274,58.5953,58.7268,31446.0
2018-06-25 10:40:00,75.9,76.12,75.86,76.11,22304.0,58.7114,58.8816,58.6804,58.8738,22304.0
2018-06-25 10:45:00,76.1,76.14,75.93,75.98,20470.0,58.8661,58.897,58.7346,58.7733,20470.0
2018-06-25 10:50:00,75.98,76.05,75.85,75.92,16036.0,58.7733,58.8274,58.6727,58.7268,16036.0
2018-06-25 10:55:00,75.9,75.93,75.73,75.76,12879.0,58.7114,58.7346,58.5799,58.6031,12879.0
2018-06-25 11:00:00,75.73,75.76,75.46,75.48,52544.0,58.5799,58.6031,58.371,58.3865,52544.0
2018-06-25 11:05:00,75.52,75.56,75.39,75.5,24463.0,58.4174,58.4484,58.3169,58.402,24463.0
2018-06-25 11:10:00,75.48,75.51,75.38,75.44,15031.0,58.3865,58.4097,58.3091,58.3555,15031.0
2018-06-25 11:15:00,75.43,75.46,75.3,75.36,17205.0,58.3478,58.371,58.2473,58.2937,17205.0
2018-06-25 11:20:00,75.37,75.38,75.22,75.27,26577.0,58.3014,58.3091,58.1854,58.224,26577.0
2018-06-25 11:25:00,75.27,75.4,75.25,75.27,22102.0,58.224,58.3246,58.2086,58.224,22102.0
2018-06-25 11:30:00,75.28,75.39,75.24,75.26,32329.0,58.2318,58.3169,58.2008,58.2163,32329.0
2018-06-25 11:35:00,75.25,75.3,75.18,75.2,21250.0,58.2086,58.2473,58.1544,58.1699,21250.0
2018-06-25 11:40:00,75.21,75.5,75.17,75.49,20700.0,58.1776,58.402,58.1467,58.3942,20700.0
2018-06-25 11:45:00,75.5,75.62,75.43,75.56,23033.0,58.402,58.4948,58.3478,58.4484,23033.0
2018-06-25 11:50:00,75.57,75.63,75.53,75.55,26158.0,58.4561,58.5025,58.4252,58.4406,26158.0
2018-06-25 11:55:00,75.53,75.62,75.48,75.49,16698.0,58.4252,58.4948,58.3865,58.3942,16698.0
2018-06-25 12:00:00,75.5,75.55,75.27,75.27,22967.0,58.402,58.4406,58.224,58.224,22967.0
2018-06-25 12:05:00,75.28,75.32,75.2,75.23,15905.0,58.2318,58.2627,58.1699,58.1931,15905.0
2018-06-25 12:10:00,75.25,75.42,75.25,75.42,15800.0,58.2086,58.3401,58.2086,58.3401,15800.0
2018-06-25 12:15:00,75.41,75.54,75.41,75.54,17662.0,58.3323,58.4329,58.3323,58.4329,17662.0
2018-06-25 12:20:00,75.55,75.71,75.45,75.71,14483.0,58.4406,58.5644,58.3633,58.5644,14483.0
2018-06-25 12:25:00,75.7,75.77,75.67,75.7,21952.0,58.5567,58.6108,58.5335,58.5567,21952.0
2018-06-25 12:30:00,75.72,75.73,75.62,75.7,16032.0,58.5721,58.5799,58.4948,58.5567,16032.0
2018-06-25 12:35:00,75.71,75.74,75.55,75.62,12750.0,58.5644,58.5876,58.4406,58.4948,12750.0
2018-06-25 12:40:00,75.63,75.8,75.63,75.77,17603.0,58.5025,58.634,58.5025,58.6108,17603.0
2018-06-25 12:45:00,75.78,75.78,75.64,75.66,10914.0,58.6185,58.6185,58.5103,58.5257,10914.0
2018-06-25 12:50:00,75.69,75.85,75.69,75.79,11471.0,58.5489,58.6727,58.5489,58.6263,11471.0
2018-06-25 12:55:00,75.79,76.0,75.76,75.9,12022.0,58.6263,58.7887,58.6031,58.7114,12022.0
2018-06-25 13:00:00,75.91,75.91,75.75,75.8,14633.0,58.7191,58.7191,58.5953,58.634,14633.0
2018-06-25 13:05:00,75.8,75.84,75.73,75.73,11926.0,58.634,58.665,58.5799,58.5799,11926.0
2018-06-25 13:10:00,75.75,75.75,75.51,75.53,13400.0,58.5953,58.5953,58.4097,58.4252,13400.0
2018-06-25 13:15:00,75.53,75.55,75.38,75.41,25036.0,58.4252,58.4406,58.3091,58.3323,25036.0
2018-06-25 13:20:00,75.41,75.45,75.32,75.34,18612.0,58.3323,58.3633,58.2627,58.2782,18612.0
2018-06-25 13:25:00,75.34,75.46,75.33,75.4,13407.0,58.2782,58.371,58.2705,58.3246,13407.0
2018-06-25 13:30:00,75.4,75.5,75.37,75.47,15856.0,58.3246,58.402,58.3014,58.3788,15856.0
2018-06-25 13:35:00,75.47,75.54,75.42,75.54,18189.0,58.3788,58.4329,58.3401,58.4329,18189.0
2018-06-25 13:40:00,75.54,75.64,75.51,75.64,17191.0,58.4329,58.5103,58.4097,58.5103,17191.0
2018-06-25 13:45:00,75.63,75.68,75.52,75.55,15776.0,58.5025,58.5412,58.4174,58.4406,15776.0
2018-06-25 13:50:00,75.57,75.57,75.51,75.56,22272.0,58.4561,58.4561,58.4097,58.4484,22272.0
2018-06-25 13:55:00,75.55,75.59,75.52,75.58,17126.0,58.4406,58.4716,58.4174,58.4638,17126.0
2018-06-25 14:00:00,75.58,75.6,75.52,75.55,19684.0,58.4638,58.4793,58.4174,58.4406,19684.0
2018-06-25 14:05:00,75.54,75.57,75.52,75.53,18821.0,58.4329,58.4561,58.4174,58.4252,18821.0
2018-06-25 14:10:00,75.51,75.54,75.39,75.4,21713.0,58.4097,58.4329,58.3169,58.3246,21713.0
2018-06-25 14:15:00,75.41,75.45,75.34,75.38,30181.0,58.3323,58.3633,58.2782,58.3091,30181.0
2018-06-25 14:20:00,75.38,75.39,75.17,75.32,39302.0,58.3091,58.3169,58.1467,58.2627,39302.0
2018-06-25 14:25:00,75.32,75.34,75.19,75.24,26757.0,58.2627,58.2782,58.1622,58.2008,26757.0
2018-06-25 14:30:00,75.23,75.26,75.08,75.09,17535.0,58.1931,58.2163,58.0771,58.0848,17535.0
2018-06-25 14:35:00,75.09,75.12,74.99,75.06,34060.0,58.0848,58.108,58.0075,58.0616,34060.0
2018-06-25 14:40:00,75.06,75.11,75.01,75.02,28016.0,58.0616,58.1003,58.0229,58.0307,28016.0
2018-06-25 14:45:00,75.01,75.01,74.81,74.82,26037.0,58.0229,58.0229,57.8682,57.876,26037.0
2018-06-25 14:50:00,74.81,74.82,74.65,74.72,40560.0,57.8682,57.876,57.7445,57.7986,40560.0
2018-06-25 14:55:00,74.69,74.82,74.65,74.79,31105.0,57.7754,57.876,57.7445,57.8527,31105.0
2018-06-25 15:00:00,74.78,74.8,74.73,74.77,24941.0,57.845,57.8605,57.8063,57.8373,24941.0
2018-06-25 15:05:00,74.76,74.78,74.6,74.66,28367.0,57.8295,57.845,57.7058,57.7522,28367.0
2018-06-25 15:10:00,74.67,74.78,74.62,74.62,27570.0,57.7599,57.845,57.7212,57.7212,27570.0
2018-06-25 15:15:00,74.6,74.79,74.58,74.78,32616.0,57.7058,57.8527,57.6903,57.845,32616.0
2018-06-25 15:20:00,74.79,74.81,74.69,74.75,25901.0,57.8527,57.8682,57.7754,57.8218,25901.0
2018-06-25 15:25:00,74.76,74.82,74.75,74.79,32356.0,57.8295,57.876,57.8218,57.8527,32356.0
2018-06-25 15:30:00,74.79,74.97,74.78,74.94,43414.0,57.8527,57.992,57.845,57.9688,43414.0
2018-06-25 15:35:00,74.95,75.13,74.91,75.07,45397.0,57.9765,58.1158,57.9456,58.0693,45397.0
2018-06-25 15:40:00,75.1,75.22,75.04,75.06,47487.0,58.0925,58.1854,58.0461,58.0616,47487.0
2018-06-25 15:45:00,75.05,75.08,74.92,75.0,55314.0,58.0539,58.0771,57.9533,58.0152,55314.0
2018-06-25 15:50:00,74.99,75.12,74.96,75.09,61792.0,58.0075,58.108,57.9843,58.0848,61792.0
2018-06-25 15:55:00,75.08,75.2,75.07,75.11,160870.0,58.0771,58.1699,58.0693,58.1003,160870.0
2018-06-26 09:30:00,75.47,76.19,75.23,75.99,73448.0,58.3788,58.9357,58.1931,58.781,73448.0
2018-06-26 09:35:00,75.99,76.3,75.89,76.3,31958.0,58.781,59.0208,58.7036,59.0208,31958.0
2018-06-26 09:40:00,76.29,76.66,76.29,76.61,40907.0,59.0131,59.2993,59.0131,59.2606,40907.0
2018-06-26 09:45:00,76.64,76.79,76.51,76.63,64061.0,59.2838,59.3998,59.1832,59.2761,64061.0
2018-06-26 09:50:00,76.65,76.87,76.51,76.83,54150.0,59.2915,59.4617,59.1832,59.4308,54150.0
2018-06-26 09:55:00,76.83,76.9,76.63,76.83,66954.0,59.4308,59.4849,59.2761,59.4308,66954.0
2018-06-26 10:00:00,76.83,77.2,76.83,76.92,60030.0,59.4308,59.717,59.4308,59.5004,60030.0
2018-06-26 10:05:00,76.92,76.95,76.8,76.94,20269.0,59.5004,59.5236,59.4076,59.5159,20269.0
2018-06-26 10:10:00,76.93,77.23,76.93,77.2,29496.0,59.5081,59.7402,59.5081,59.717,29496.0
2018-06-26 10:15:00,77.2,77.23,76.98,77.01,17000.0,59.717,59.7402,59.5468,59.57,17000.0
2018-06-26 10:20:00,77.02,77.05,76.88,76.9,18670.0,59.5777,59.6009,59.4694,59.4849,18670.0
2018-06-26 10:25:00,76.9,76.91,76.69,76.69,17859.0,59.4849,59.4926,59.3225,59.3225,17859.0
2018-06-26 10:30:00,76.66,76.82,76.66,76.79,23368.0,59.2993,59.423,59.2993,59.3998,23368.0
2018-06-26 10:35:00,76.79,76.82,76.54,76.54,19290.0,59.3998,59.423,59.2064,59.2064,19290.0
2018-06-26 10:40:00,76.55,76.55,76.34,76.4,39186.0,59.2142,59.2142,59.0517,59.0981,39186.0
2018-06-26 10:45:00,76.4,76.48,76.3,76.35,33346.0,59.0981,59.16,59.0208,59.0595,33346.0
2018-06-26 10:50:00,76.36,76.39,76.04,76.05,28162.0,59.0672,59.0904,58.8197,58.8274,28162.0
2018-06-26 10:55:00,76.05,76.12,76.02,76.06,30920.0,58.8274,58.8816,58.8042,58.8351,30920.0
2018-06-26 11:00:00,76.06,76.19,75.96,76.17,62491.0,58.8351,58.9357,58.7578,58.9202,62491.0
2018-06-26 11:05:00,76.17,76.44,76.15,76.44,55293.0,58.9202,59.1291,58.9048,59.1291,55293.0
2018-06-26 11:10:00,76.44,76.46,76.22,76.37,33291.0,59.1291,59.1446,58.9589,59.0749,33291.0
2018-06-26 11:15:00,76.38,76.48,76.32,76.35,26440.0,59.0827,59.16,59.0363,59.0595,26440.0
2018-06-26 11:20:00,76.35,76.56,76.35,76.51,20127.0,59.0595,59.2219,59.0595,59.1832,20127.0
2018-06-26 11:25:00,76.51,76.53,76.37,76.42,18645.0,59.1832,59.1987,59.0749,59.1136,18645.0
2018-06-26 11:30:00,76.43,76.63,76.35,76.63,19465.0,59.1213,59.2761,59.0595,59.2761,19465.0
2018-06-26 11:35:00,76.62,76.73,76.59,76.69,32558.0,59.2683,59.3534,59.2451,59.3225,32558.0
2018-06-26 11:40:00,76.69,76.83,76.68,76.72,30119.0,59.3225,59.4308,59.3147,59.3457,30119.0
2018-06-26 11:45:00,76.72,76.76,76.62,76.73,23217.0,59.3457,59.3766,59.2683,59.3534,23217.0
2018-06-26 11:50:00,76.73,76.73,76.64,76.69,14056.0,59.3534,59.3534,59.2838,59.3225,14056.0
2018-06-26 11:55:00,76.68,76.75,76.62,76.74,11968.0,59.3147,59.3689,59.2683,59.3611,11968.0
2018-06-26 12:00:00,76.74,76.8,76.71,76.72,16695.0,59.3611,59.4076,59.3379,59.3457,16695.0
2018-06-26 12:05:00,76.72,76.87,76.63,76.85,53987.0,59.3457,59.4617,59.2761,59.4462,53987.0
2018-06-26 12:10:00,76.85,76.92,76.77,76.85,17441.0,59.4462,59.5004,59.3844,59.4462,17441.0
2018-06-26 12:15:00,76.86,76.9,76.74,76.83,12900.0,59.454,59.4849,59.3611,59.4308,12900.0
2018-06-26 12:20:00,76.83,76.88,76.79,76.84,12504.0,59.4308,59.4694,59.3998,59.4385,12504.0
2018-06-26 12:25:00,76.83,76.84,76.69,76.7,10655.0,59.4308,59.4385,59.3225,59.3302,10655.0
2018-06-26 12:30:00,76.69,76.76,76.69,76.74,11602.0,59.3225,59.3766,59.3225,59.3611,11602.0
2018-06-26 12:35:00,76.73,76.77,76.68,76.68,12321.0,59.3534,59.3844,59.3147,59.3147,12321.0
2018-06-26 12:40:00,76.67,76.78,76.66,76.72,14111.0,59.307,59.3921,59.2993,59.3457,14111.0
2018-06-26 12:45:00,76.71,76.73,76.65,76.66,9018.0,59.3379,59.3534,59.2915,59.2993,9018.0
2018-06-26 12:50:00,76.67,76.74,76.65,76.68,10960.0,59.307,59.3611,59.2915,59.3147,10960.0
2018-06-26 12:55:00,76.68,76.71,76.62,76.65,11140.0,59.3147,59.3379,59.2683,59.2915,11140.0
2018-06-26 13:00:00,76.65,76.66,76.58,76.6,13162.0,59.2915,59.2993,59.2374,59.2528,13162.0
2018-06-26 13:05:00,76.59,76.62,76.54,76.6,24941.0,59.2451,59.2683,59.2064,59.2528,24941.0
2018-06-26 13:10:00,76.6,76.61,76.48,76.52,19236.0,59.2528,59.2606,59.16,59.191,19236.0
2018-06-26 13:15:00,76.52,76.57,76.51,76.57,11708.0,59.191,59.2296,59.1832,59.2296,11708.0
2018-06-26 13:20:00,76.59,76.59,76.48,76.54,11336.0,59.2451,59.2451,59.16,59.2064,11336.0
2018-06-26 13:25:00,76.54,76.57,76.5,76.52,10221.0,59.2064,59.2296,59.1755,59.191,10221.0
2018-06-26 13:30:00,76.52,76.53,76.42,76.43,15295.0,59.191,59.1987,59.1136,59.1213,15295.0
2018-06-26 13:35:00,76.43,76.47,76.39,76.46,15129.0,59.1213,59.1523,59.0904,59.1446,15129.0
2018-06-26 13:40:00,76.45,76.46,76.36,76.39,21275.0,59.1368,59.1446,59.0672,59.0904,21275.0
2018-06-26 13:45:00,76.38,76.42,76.37,76.42,11028.0,59.0827,59.1136,59.0749,59.1136,11028.0
2018-06-26 13:50:00,76.42,76.42,76.33,76.36,10511.0,59.1136,59.1136,59.044,59.0672,10511.0
2018-06-26 13:55:00,76.36,76.46,76.35,76.46,12886.0,59.0672,59.1446,59.0595,59.1446,12886.0
2018-06-26 14:00:00,76.47,76.5,76.35,76.42,16622.0,59.1523,59.1755,59.0595,59.1136,16622.0
2018-06-26 14:05:00,76.42,76.47,76.38,76.43,14358.0,59.1136,59.1523,59.0827,59.1213,14358.0
2018-06-26 14:10:00,76.44,76.52,76.42,76.51,11854.0,59.1291,59.191,59.1136,59.1832,11854.0
2018-06-26 14:15:00,76.52,76.6,76.51,76.59,14223.0,59.191,59.2528,59.1832,59.2451,14223.0
2018-06-26 14:20:00,76.6,76.61,76.51,76.57,13828.0,59.2528,59.2606,59.1832,59.2296,13828.0
2018-06-26 14:25:00,76.57,76.58,76.48,76.56,17333.0,59.2296,59.2374,59.16,59.2219,17333.0
2018-06-26 14:30:00,76.57,76.61,76.53,76.6,17849.0,59.2296,59.2606,59.1987,59.2528,17849.0
2018-06-26 14:35:00,76.61,76.7,76.55,76.7,18190.0,59.2606,59.3302,59.2142,59.3302,18190.0
2018-06-26 14:40:00,76.72,76.79,76.67,76.78,21125.0,59.3457,59.3998,59.307,59.3921,21125.0
2018-06-26 14:45:00,76.77,76.78,76.69,76.75,14283.0,59.3844,59.3921,59.3225,59.3689,14283.0
2018-06-26 14:50:00,76.75,76.83,76.74,76.83,20268.0,59.3689,59.4308,59.3611,59.4308,20268.0
2018-06-26 14:55:00,76.82,76.87,76.75,76.78,22284.0,59.423,59.4617,59.3689,59.3921,22284.0
2018-06-26 15:00:00,76.76,76.77,76.68,76.73,14552.0,59.3766,59.3844,59.3147,59.3534,14552.0
2018-06-26 15:05:00,76.72,76.75,76.65,76.65,12029.0,59.3457,59.3689,59.2915,59.2915,12029.0
2018-06-26 15:10:00,76.67,76.69,76.62,76.68,15665.0,59.307,59.3225,59.2683,59.3147,15665.0
2018-06-26 15:15:00,76.67,76.67,76.57,76.6,15613.0,59.307,59.307,59.2296,59.2528,15613.0
2018-06-26 15:20:00,76.59,76.64,76.59,76.63,18098.0,59.2451,59.2838,59.2451,59.2761,18098.0
2018-06-26 15:25:00,76.63,76.74,76.63,76.66,20540.0,59.2761,59.3611,59.2761,59.2993,20540.0
2018-06-26 15:30:00,76.66,76.76,76.63,76.76,22397.0,59.2993,59.3766,59.2761,59.3766,22397.0
2018-06-26 15:35:00,76.75,76.8,76.7,76.7,27492.0,59.3689,59.4076,59.3302,59.3302,27492.0
2018-06-26 15:40:00,76.7,76.71,76.66,76.66,31932.0,59.3302,59.3379,59.2993,59.2993,31932.0
2018-06-26 15:45:00,76.64,76.65,76.47,76.51,62833.0,59.2838,59.2915,59.1523,59.1832,62833.0
2018-06-26 15:50:00,76.5,76.55,76.44,76.46,59644.0,59.1755,59.2142,59.1291,59.1446,59644.0
2018-06-26 15:55:00,76.46,76.58,76.45,76.51,126882.0,59.1446,59.2374,59.1368,59.1832,126882.0
2018-06-27 09:30:00,76.54,76.81,76.48,76.75,43107.0,59.2064,59.4153,59.16,59.3689,43107.0
2018-06-27 09:35:00,76.74,76.82,76.62,76.73,24211.0,59.3611,59.423,59.2683,59.3534,24211.0
2018-06-27 09:40:00,76.73,76.93,76.52,76.54,41723.0,59.3534,59.5081,59.191,59.2064,41723.0
2018-06-27 09:45:00,76.48,76.5,75.99,76.17,31364.0,59.16,59.1755,58.781,58.9202,31364.0
2018-06-27 09:50:00,76.19,76.27,76.07,76.26,11542.0,58.9357,58.9976,58.8429,58.9898,11542.0
2018-06-27 09:55:00,76.27,76.33,76.11,76.33,9574.0,58.9976,59.044,58.8738,59.044,9574.0
2018-06-27 10:00:00,76.31,76.55,76.28,76.55,20663.0,59.0285,59.2142,59.0053,59.2142,20663.0
2018-06-27 10:05:00,76.54,76.63,76.48,76.51,28913.0,59.2064,59.2761,59.16,59.1832,28913.0
2018-06-27 10:10:00,76.51,76.65,76.5,76.64,24487.0,59.1832,59.2915,59.1755,59.2838,24487.0
2018-06-27 10:15:00,76.67,76.69,76.43,76.44,17309.0,59.307,59.3225,59.1213,59.1291,17309.0
2018-06-27 10:20:00,76.48,76.53,76.35,76.35,14567.0,59.16,59.1987,59.0595,59.0595,14567.0
2018-06-27 10:25:00,76.34,76.42,76.29,76.29,18139.0,59.0517,59.1136,59.0131,59.0131,18139.0
2018-06-27 10:30:00,76.27,76.37,76.27,76.35,18338.0,58.9976,59.0749,58.9976,59.0595,18338.0
2018-06-27 10:35:00,76.33,76.51,76.33,76.46,21181.0,59.044,59.1832,59.044,59.1446,21181.0
2018-06-27 10:40:00,76.47,76.52,76.39,76.44,18677.0,59.1523,59.191,59.0904,59.1291,18677.0
2018-06-27 10:45:00,76.44,76.44,76.29,76.3,20812.0,59.1291,59.1291,59.0131,59.0208,20812.0
2018-06-27 10:50:00,76.32,76.33,76.25,76.3,12603.0,59.0363,59.044,58.9821,59.0208,12603.0
2018-06-27 10:55:00,76.3,76.3,76.22,76.24,17105.0,59.0208,59.0208,58.9589,58.9744,17105.0
2018-06-27 11:00:00,76.23,76.29,76.12,76.12,14417.0,58.9666,59.0131,58.8816,58.8816,14417.0
2018-06-27 11:05:00,76.06,76.09,75.97,75.99,17550.0,58.8351,58.8583,58.7655,58.781,17550.0
2018-06-27 11:10:00,75.98,76.06,75.81,75.86,21020.0,58.7733,58.8351,58.6418,58.6804,21020.0
2018-06-27 11:15:00,75.86,75.93,75.82,75.92,16540.0,58.6804,58.7346,58.6495,58.7268,16540.0
2018-06-27 11:20:00,75.92,75.96,75.7,75.73,19164.0,58.7268,58.7578,58.5567,58.5799,19164.0
2018-06-27 11:25:00,75.75,75.76,75.61,75.64,20438.0,58.5953,58.6031,58.487,58.5103,20438.0
2018-06-27 11:30:00,75.64,75.7,75.54,75.7,16389.0,58.5103,58.5567,58.4329,58.5567,16389.0
2018-06-27 11:35:00,75.68,75.74,75.68,75.71,14323.0,58.5412,58.5876,58.5412,58.5644,14323.0
2018-06-27 11:40:00,75.7,75.7,75.55,75.59,17110.0,58.5567,58.5567,58.4406,58.4716,17110.0
2018-06-27 11:45:00,75.6,75.78,75.59,75.71,17533.0,58.4793,58.6185,58.4716,58.5644,17533.0
2018-06-27 11:50:00,75.69,75.71,75.64,75.65,10436.0,58.5489,58.5644,58.5103,58.518,10436.0
2018-06-27 11:55:00,75.66,75.72,75.61,75.61,14293.0,58.5257,58.5721,58.487,58.487,14293.0
2018-06-27 12:00:00,75.63,75.77,75.6,75.77,13863.0,58.5025,58.6108,58.4793,58.6108,13863.0
2018-06-27 12:05:00,75.78,75.89,75.78,75.87,15225.0,58.6185,58.7036,58.6185,58.6882,15225.0
2018-06-27 12:10:00,75.85,75.85,75.7,75.76,15093.0,58.6727,58.6727,58.5567,58.6031,15093.0
2018-06-27 12:15:00,75.8,76.05,75.8,76.05,11584.0,58.634,58.8274,58.634,58.8274,11584.0
2018-06-27 12:20:00,76.05,76.1,75.89,75.9,16928.0,58.8274,58.8661,58.7036,58.7114,16928.0
2018-06-27 12:25:00,75.89,75.89,75.7,75.7,19372.0,58.7036,58.7036,58.5567,58.5567,19372.0
2018-06-27 12:30:00,75.71,75.83,75.7,75.83,11800.0,58.5644,58.6572,58.5567,58.6572,11800.0
2018-06-27 12:35:00,75.85,75.85,75.71,75.74,12105.0,58.6727,58.6727,58.5644,58.5876,12105.0
2018-06-27 12:40:00,75.74,75.78,75.62,75.65,51525.0,58.5876,58.6185,58.4948,58.518,51525.0
2018-06-27 12:45:00,75.64,75.82,75.59,75.79,16509.0,58.5103,58.6495,58.4716,58.6263,16509.0
2018-06-27 12:50:00,75.81,75.91,75.74,75.75,11256.0,58.6418,58.7191,58.5876,58.5953,11256.0
2018-06-27 12:55:00,75.75,75.84,75.69,75.69,7884.0,58.5953,58.665,58.5489,58.5489,7884.0
2018-06-27 13:00:00,75.69,75.74,75.65,75.68,9301.0,58.5489,58.5876,58.518,58.5412,9301.0
2018-06-27 13:05:00,75.67,75.67,75.51,75.53,13819.0,58.5335,58.5335,58.4097,58.4252,13819.0
2018-06-27 13:10:00,75.52,75.55,75.4,75.41,14789.0,58.4174,58.4406,58.3246,58.3323,14789.0
2018-06-27 13:15:00,75.4,75.42,75.29,75.34,15126.0,58.3246,58.3401,58.2395,58.2782,15126.0
2018-06-27 13:20:00,75.35,75.47,75.34,75.38,9982.0,58.2859,58.3788,58.2782,58.3091,9982.0
2018-06-27 13:25:00,75.39,75.42,75.32,75.34,13300.0,58.3169,58.3401,58.2627,58.2782,13300.0
2018-06-27 13:30:00,75.33,75.35,75.26,75.33,13900.0,58.2705,58.2859,58.2163,58.2705,13900.0
2018-06-27 13:35:00,75.34,75.35,75.23,75.26,13037.0,58.2782,58.2859,58.1931,58.2163,13037.0
2018-06-27 13:40:00,75.24,75.33,75.23,75.33,19112.0,58.2008,58.2705,58.1931,58.2705,19112.0
2018-06-27 13:45:00,75.32,75.33,75.16,75.19,9105.0,58.2627,58.2705,58.139,58.1622,9105.0
2018-06-27 13:50:00,75.18,75.23,75.15,75.19,13628.0,58.1544,58.1931,58.1312,58.1622,13628.0
2018-06-27 13:55:00,75.18,75.28,75.11,75.25,12551.0,58.1544,58.2318,58.1003,58.2086,12551.0
2018-06-27 14:00:00,75.24,75.28,75.21,75.27,7811.0,58.2008,58.2318,58.1776,58.224,7811.0
2018-06-27 14:05:00,75.29,75.29,75.08,75.11,18943.0,58.2395,58.2395,58.0771,58.1003,18943.0
2018-06-27 14:10:00,75.12,75.15,75.08,75.11,11348.0,58.108,58.1312,58.0771,58.1003,11348.0
2018-06-27 14:15:00,75.12,75.2,75.08,75.18,11439.0,58.108,58.1699,58.0771,58.1544,11439.0
2018-06-27 14:20:00,75.17,75.3,75.17,75.19,12943.0,58.1467,58.2473,58.1467,58.1622,12943.0
2018-06-27 14:25:00,75.21,75.23,75.1,75.12,21290.0,58.1776,58.1931,58.0925,58.108,21290.0
2018-06-27 14:30:00,75.1,75.14,74.99,75.04,59232.0,58.0925,58.1235,58.0075,58.0461,59232.0
2018-06-27 14:35:00,75.04,75.08,74.97,75.06,46863.0,58.0461,58.0771,57.992,58.0616,46863.0
2018-06-27 14:40:00,75.05,75.07,74.78,74.83,51447.0,58.0539,58.0693,57.845,57.8837,51447.0
2018-06-27 14:45:00,74.85,74.86,74.68,74.73,51482.0,57.8992,57.9069,57.7677,57.8063,51482.0
2018-06-27 14:50:00,74.72,74.73,74.43,74.46,63131.0,57.7986,57.8063,57.5743,57.5975,63131.0
2018-06-27 14:55:00,74.45,74.56,74.42,74.5,51524.0,57.5897,57.6748,57.5665,57.6284,51524.0
2018-06-27 15:00:00,74.5,74.63,74.46,74.58,37238.0,57.6284,57.729,57.5975,57.6903,37238.0
2018-06-27 15:05:00,74.57,74.61,74.44,74.5,34948.0,57.6826,57.7135,57.582,57.6284,34948.0
2018-06-27 15:10:00,74.49,74.5,74.27,74.32,55647.0,57.6207,57.6284,57.4505,57.4892,55647.0
2018-06-27 15:15:00,74.32,74.32,74.13,74.14,83831.0,57.4892,57.4892,57.3422,57.35,83831.0
2018-06-27 15:20:00,74.14,74.2,74.1,74.14,68455.0,57.35,57.3964,57.319,57.35,68455.0
2018-06-27 15:25:00,74.15,74.48,74.14,74.46,58398.0,57.3577,57.613,57.35,57.5975,58398.0
2018-06-27 15:30:00,74.46,74.48,74.27,74.28,58881.0,57.5975,57.613,57.4505,57.4582,58881.0
2018-06-27 15:35:00,74.28,74.29,74.12,74.21,75873.0,57.4582,57.466,57.3345,57.4041,75873.0
2018-06-27 15:40:00,74.2,74.33,74.18,74.23,82750.0,57.3964,57.4969,57.3809,57.4196,82750.0
2018-06-27 15:45:00,74.23,74.26,74.1,74.13,96967.0,57.4196,57.4428,57.319,57.3422,96967.0
2018-06-27 15:50:00,74.12,74.29,74.09,74.29,121424.0,57.3345,57.466,57.3113,57.466,121424.0
2018-06-27 15:55:00,74.28,74.31,74.05,74.09,174861.0,57.4582,57.4815,57.2803,57.3113,174861.0
2018-06-28 09:30:00,73.93,74.34,73.68,74.06,56558.0,57.1875,57.5047,56.9941,57.2881,56558.0
2018-06-28 09:35:00,74.04,74.06,73.72,73.78,28555.0,57.2726,57.2881,57.0251,57.0715,28555.0
2018-06-28 09:40:00,73.8,73.86,73.7,73.75,49708.0,57.0869,57.1334,57.0096,57.0483,49708.0
2018-06-28 09:45:00,73.75,73.88,73.57,73.77,78807.0,57.0483,57.1488,56.909,57.0637,78807.0
2018-06-28 09:50:00,73.81,73.91,73.68,73.89,34012.0,57.0947,57.172,56.9941,57.1566,34012.0
2018-06-28 09:55:00,73.9,74.02,73.84,73.88,78152.0,57.1643,57.2571,57.1179,57.1488,78152.0
2018-06-28 10:00:00,73.89,74.12,73.84,74.09,55545.0,57.1566,57.3345,57.1179,57.3113,55545.0
2018-06-28 10:05:00,74.08,74.09,73.84,73.87,31214.0,57.3035,57.3113,57.1179,57.1411,31214.0
2018-06-28 10:10:00,73.87,73.88,73.61,73.62,33744.0,57.1411,57.1488,56.94,56.9477,33744.0
2018-06-28 10:15:00,73.6,73.67,73.48,73.53,29421.0,56.9322,56.9864,56.8394,56.8781,29421.0
2018-06-28 10:20:00,73.5,73.56,73.36,73.46,23315.0,56.8549,56.9013,56.7466,56.8239,23315.0
2018-06-28 10:25:00,73.49,73.54,73.39,73.45,22952.0,56.8472,56.8858,56.7698,56.8162,22952.0
2018-06-28 10:30:00,73.44,73.5,73.33,73.36,29045.0,56.8085,56.8549,56.7234,56.7466,29045.0
2018-06-28 10:35:00,73.37,73.39,73.23,73.39,26629.0,56.7543,56.7698,56.646,56.7698,26629.0
2018-06-28 10:40:00,73.37,73.52,73.25,73.5,33708.0,56.7543,56.8704,56.6615,56.8549,33708.0
2018-06-28 10:45:00,73.5,73.52,73.25,73.25,34160.0,56.8549,56.8704,56.6615,56.6615,34160.0
2018-06-28 10:50:00,73.24,73.58,73.15,73.53,26059.0,56.6538,56.9168,56.5842,56.8781,26059.0
2018-06-28 10:55:00,73.55,73.78,73.5,73.78,33259.0,56.8936,57.0715,56.8549,57.0715,33259.0
2018-06-28 11:00:00,73.78,73.9,73.68,73.71,16334.0,57.0715,57.1643,56.9941,57.0173,16334.0
2018-06-28 11:05:00,73.7,73.76,73.63,73.75,13233.0,57.0096,57.056,56.9554,57.0483,13233.0
2018-06-28 11:10:00,73.76,73.85,73.7,73.77,12822.0,57.056,57.1256,57.0096,57.0637,12822.0
2018-06-28 11:15:00,73.78,73.82,73.65,73.71,14699.0,57.0715,57.1024,56.9709,57.0173,14699.0
2018-06-28 11:20:00,73.7,73.76,73.62,73.73,12097.0,57.0096,57.056,56.9477,57.0328,12097.0
2018-06-28 11:25:00,73.75,74.08,73.75,74.01,15977.0,57.0483,57.3035,57.0483,57.2494,15977.0
2018-06-28 11:30:00,74.0,74.15,73.98,73.98,24345.0,57.2417,57.3577,57.2262,57.2262,24345.0
2018-06-28 11:35:00,73.99,74.06,73.91,74.03,11866.0,57.2339,57.2881,57.172,57.2649,11866.0
2018-06-28 11:40:00,74.02,74.02,73.88,73.93,9852.0,57.2571,57.2571,57.1488,57.1875,9852.0
2018-06-28 11:45:00,73.92,73.95,73.78,73.78,10346.0,57.1798,57.203,57.0715,57.0715,10346.0
2018-06-28 11:50:00,73.77,73.86,73.76,73.81,12990.0,57.0637,57.1334,57.056,57.0947,12990.0
2018-06-28 11:55:00,73.81,73.9,73.71,73.89,12306.0,57.0947,57.1643,57.0173,57.1566,12306.0
2018-06-28 12:00:00,73.91,73.91,73.85,73.89,8446.0,57.172,57.172,57.1256,57.1566,8446.0
2018-06-28 12:05:00,73.89,73.97,73.79,73.8,11912.0,57.1566,57.2184,57.0792,57.0869,11912.0
2018-06-28 12:10:00,73.81,73.85,73.67,73.71,13905.0,57.0947,57.1256,56.9864,57.0173,13905.0
2018-06-28 12:15:00,73.7,73.76,73.68,73.72,9539.0,57.0096,57.056,56.9941,57.0251,9539.0
2018-06-28 12:20:00,73.72,73.75,73.61,73.74,13738.0,57.0251,57.0483,56.94,57.0405,13738.0
2018-06-28 12:25:00,73.76,73.82,73.68,73.78,12179.0,57.056,57.1024,56.9941,57.0715,12179.0
2018-06-28 12:30:00,73.8,73.91,73.76,73.88,17811.0,57.0869,57.172,57.056,57.1488,17811.0
2018-06-28 12:35:00,73.88,73.99,73.87,73.98,17173.0,57.1488,57.2339,57.1411,57.2262,17173.0
2018-06-28 12:40:00,73.97,74.0,73.94,73.97,9967.0,57.2184,57.2417,57.1952,57.2184,9967.0
2018-06-28 12:45:00,73.97,74.05,73.91,74.04,13237.0,57.2184,57.2803,57.172,57.2726,13237.0
2018-06-28 12:50:00,74.06,74.13,74.01,74.02,9876.0,57.2881,57.3422,57.2494,57.2571,9876.0
2018-06-28 12:55:00,74.01,74.15,74.01,74.09,12662.0,57.2494,57.3577,57.2494,57.3113,12662.0
2018-06-28 13:00:00,74.09,74.17,74.02,74.03,9199.0,57.3113,57.3732,57.2571,57.2649,9199.0
2018-06-28 13:05:00,74.05,74.05,73.99,74.0,8255.0,57.2803,57.2803,57.2339,57.2417,8255.0
2018-06-28 13:10:00,74.01,74.03,73.92,73.98,6900.0,57.2494,57.2649,57.1798,57.2262,6900.0
2018-06-28 13:15:00,73.99,74.09,73.97,74.01,9258.0,57.2339,57.3113,57.2184,57.2494,9258.0
2018-06-28 13:20:00,73.99,74.17,73.98,74.13,9583.0,57.2339,57.3732,57.2262,57.3422,9583.0
2018-06-28 13:25:00,74.12,74.15,74.09,74.12,7874.0,57.3345,57.3577,57.3113,57.3345,7874.0
2018-06-28 13:30:00,74.15,74.18,74.08,74.08,10902.0,57.3577,57.3809,57.3035,57.3035,10902.0
2018-06-28 13:35:00,74.09,74.15,74.07,74.11,27479.0,57.3113,57.3577,57.2958,57.3267,27479.0
2018-06-28 13:40:00,74.12,74.25,74.1,74.23,7843.0,57.3345,57.435,57.319,57.4196,7843.0
2018-06-28 13:45:00,74.19,74.28,74.16,74.27,8295.0,57.3886,57.4582,57.3654,57.4505,8295.0
2018-06-28 13:50:00,74.27,74.45,74.27,74.42,19620.0,57.4505,57.5897,57.4505,57.5665,19620.0
2018-06-28 13:55:00,74.41,74.47,74.39,74.43,11645.0,57.5588,57.6052,57.5433,57.5743,11645.0
2018-06-28 14:00:00,74.41,74.55,74.41,74.55,25243.0,57.5588,57.6671,57.5588,57.6671,25243.0
2018-06-28 14:05:00,74.57,74.65,74.47,74.64,38478.0,57.6826,57.7445,57.6052,57.7367,38478.0
2018-06-28 14:10:00,74.64,74.69,74.45,74.53,102610.0,57.7367,57.7754,57.5897,57.6516,102610.0
2018-06-28 14:15:00,74.53,74.65,74.52,74.6,20397.0,57.6516,57.7445,57.6439,57.7058,20397.0
2018-06-28 14:20:00,74.61,74.81,74.59,74.81,39750.0,57.7135,57.8682,57.698,57.8682,39750.0
2018-06-28 14:25:00,74.81,74.83,74.66,74.76,27830.0,57.8682,57.8837,57.7522,57.8295,27830.0
2018-06-28 14:30:00,74.76,74.8,74.69,74.7,17070.0,57.8295,57.8605,57.7754,57.7831,17070.0
2018-06-28 14:35:00,74.71,74.83,74.69,74.82,27678.0,57.7909,57.8837,57.7754,57.876,27678.0
2018-06-28 14:40:00,74.8,74.9,74.78,74.86,19256.0,57.8605,57.9378,57.845,57.9069,19256.0
2018-06-28 14:45:00,74.85,74.93,74.76,74.92,26345.0,57.8992,57.961,57.8295,57.9533,26345.0
2018-06-28 14:50:00,74.91,75.03,74.9,75.02,73147.0,57.9456,58.0384,57.9378,58.0307,73147.0
2018-06-28 14:55:00,75.01,75.05,74.97,75.05,22153.0,58.0229,58.0539,57.992,58.0539,22153.0
2018-06-28 15:00:00,75.05,75.06,75.0,75.03,31615.0,58.0539,58.0616,58.0152,58.0384,31615.0
2018-06-28 15:05:00,75.01,75.17,74.98,75.14,46313.0,58.0229,58.1467,57.9997,58.1235,46313.0
2018-06-28 15:10:00,75.13,75.24,75.1,75.23,28328.0,58.1158,58.2008,58.0925,58.1931,28328.0
2018-06-28 15:15:00,75.23,75.24,75.13,75.17,28684.0,58.1931,58.2008,58.1158,58.1467,28684.0
2018-06-28 15:20:00,75.17,75.28,75.16,75.22,40525.0,58.1467,58.2318,58.139,58.1854,40525.0
2018-06-28 15:25:00,75.22,75.26,75.14,75.15,56066.0,58.1854,58.2163,58.1235,58.1312,56066.0
2018-06-28 15:30:00,75.15,75.17,75.04,75.06,107367.0,58.1312,58.1467,58.0461,58.0616,107367.0
2018-06-28 15:35:00,75.06,75.12,75.05,75.09,47625.0,58.0616,58.108,58.0539,58.0848,47625.0
2018-06-28 15:40:00,75.09,75.19,75.05,75.19,96523.0,58.0848,58.1622,58.0539,58.1622,96523.0
2018-06-28 15:45:00,75.18,75.22,75.18,75.21,87028.0,58.1544,58.1854,58.1544,58.1776,87028.0
2018-06-28 15:50:00,75.2,75.2,74.93,75.02,74221.0,58.1699,58.1699,57.961,58.0307,74221.0
2018-06-28 15:55:00,75.01,75.04,74.95,75.0,178341.0,58.0229,58.0461,57.9765,58.0152,178341.0
2018-06-29 09:30:00,75.39,76.04,75.34,75.96,72459.0,58.3169,58.8197,58.2782,58.7578,72459.0
2018-06-29 09:35:00,75.98,76.12,75.74,75.92,42227.0,58.7733,58.8816,58.5876,58.7268,42227.0
2018-06-29 09:40:00,75.89,76.0,75.82,75.95,24372.0,58.7036,58.7887,58.6495,58.7501,24372.0
2018-06-29 09:45:00,75.97,75.99,75.74,75.75,44779.0,58.7655,58.781,58.5876,58.5953,44779.0
2018-06-29 09:50:00,75.75,75.75,75.55,75.58,58789.0,58.5953,58.5953,58.4406,58.4638,58789.0
2018-06-29 09:55:00,75.61,75.72,75.58,75.58,25379.0,58.487,58.5721,58.4638,58.4638,25379.0
2018-06-29 10:00:00,75.56,75.74,75.53,75.72,27421.0,58.4484,58.5876,58.4252,58.5721,27421.0
2018-06-29 10:05:00,75.75,75.76,75.56,75.56,23311.0,58.5953,58.6031,58.4484,58.4484,23311.0
2018-06-29 10:10:00,75.58,75.61,75.49,75.59,42184.0,58.4638,58.487,58.3942,58.4716,42184.0
2018-06-29 10:15:00,75.61,75.68,75.46,75.64,57861.0,58.487,58.5412,58.371,58.5103,57861.0
2018-06-29 10:20:00,75.63,75.79,75.59,75.79,29164.0,58.5025,58.6263,58.4716,58.6263,29164.0
2018-06-29 10:25:00,75.79,75.79,75.56,75.62,18523.0,58.6263,58.6263,58.4484,58.4948,18523.0
2018-06-29 10:30:00,75.62,75.69,75.57,75.64,13023.0,58.4948,58.5489,58.4561,58.5103,13023.0
2018-06-29 10:35:00,75.65,75.67,75.55,75.6,22534.0,58.518,58.5335,58.4406,58.4793,22534.0
2018-06-29 10:40:00,75.61,75.64,75.55,75.62,17447.0,58.487,58.5103,58.4406,58.4948,17447.0
2018-06-29 10:45:00,75.64,75.66,75.57,75.65,39237.0,58.5103,58.5257,58.4561,58.518,39237.0
2018-06-29 10:50:00,75.64,75.77,75.58,75.76,17549.0,58.5103,58.6108,58.4638,58.6031,17549.0
2018-06-29 10:55:00,75.75,75.88,75.74,75.76,17568.0,58.5953,58.6959,58.5876,58.6031,17568.0
2018-06-29 11:00:00,75.74,75.77,75.67,75.69,14410.0,58.5876,58.6108,58.5335,58.5489,14410.0
2018-06-29 11:05:00,75.71,75.81,75.71,75.72,25283.0,58.5644,58.6418,58.5644,58.5721,25283.0
2018-06-29 11:10:00,75.73,75.78,75.61,75.62,24210.0,58.5799,58.6185,58.487,58.4948,24210.0
2018-06-29 11:15:00,75.62,75.7,75.61,75.65,20520.0,58.4948,58.5567,58.487,58.518,20520.0
2018-06-29 11:20:00,75.65,75.78,75.63,75.75,20831.0,58.518,58.6185,58.5025,58.5953,20831.0
2018-06-29 11:25:00,75.75,75.81,75.7,75.78,26266.0,58.5953,58.6418,58.5567,58.6185,26266.0
2018-06-29 11:30:00,75.77,75.77,75.61,75.71,31493.0,58.6108,58.6108,58.487,58.5644,31493.0
2018-06-29 11:35:00,75.72,75.78,75.65,75.65,16754.0,58.5721,58.6185,58.518,58.518,16754.0
2018-06-29 11:40:00,75.65,75.76,75.65,75.71,17814.0,58.518,58.6031,58.518,58.5644,17814.0
2018-06-29 11:45:00,75.69,75.84,75.65,75.7,157137.0,58.5489,58.665,58.518,58.5567,157137.0
2018-06-29 11:50:00,75.69,75.69,75.62,75.67,30732.0,58.5489,58.5489,58.4948,58.5335,30732.0
2018-06-29 11:55:00,75.66,75.67,75.38,75.38,43014.0,58.5257,58.5335,58.3091,58.3091,43014.0
2018-06-29 12:00:00,75.37,75.41,75.24,75.37,14045.0,58.3014,58.3323,58.2008,58.3014,14045.0
2018-06-29 12:05:00,75.35,75.4,75.27,75.33,14566.0,58.2859,58.3246,58.224,58.2705,14566.0
2018-06-29 12:10:00,75.33,75.51,75.27,75.5,14983.0,58.2705,58.4097,58.224,58.402,14983.0
2018-06-29 12:15:00,75.48,75.56,75.47,75.49,9229.0,58.3865,58.4484,58.3788,58.3942,9229.0
2018-06-29 12:20:00,75.48,75.52,75.44,75.5,8702.0,58.3865,58.4174,58.3555,58.402,8702.0
2018-06-29 12:25:00,75.51,75.52,75.37,75.43,8339.0,58.4097,58.4174,58.3014,58.3478,8339.0
2018-06-29 12:30:00,75.44,75.45,75.39,75.39,8695.0,58.3555,58.3633,58.3169,58.3169,8695.0
2018-06-29 12:35:00,75.42,75.49,75.38,75.48,8455.0,58.3401,58.3942,58.3091,58.3865,8455.0
2018-06-29 12:40:00,75.48,75.55,75.46,75.51,7891.0,58.3865,58.4406,58.371,58.4097,7891.0
2018-06-29 12:45:00,75.5,75.51,75.44,75.45,10100.0,58.402,58.4097,58.3555,58.3633,10100.0
2018-06-29 12:50:00,75.44,75.46,75.31,75.35,11333.0,58.3555,58.371,58.255,58.2859,11333.0
2018-06-29 12:55:00,75.33,75.37,75.28,75.35,10377.0,58.2705,58.3014,58.2318,58.2859,10377.0
2018-06-29 13:00:00,75.36,75.43,75.33,75.43,12048.0,58.2937,58.3478,58.2705,58.3478,12048.0
2018-06-29 13:05:00,75.4,75.49,75.4,75.44,14206.0,58.3246,58.3942,58.3246,58.3555,14206.0
2018-06-29 13:10:00,75.46,75.54,75.42,75.54,12391.0,58.371,58.4329,58.3401,58.4329,12391.0
2018-06-29 13:15:00,75.52,75.54,75.43,75.43,9022.0,58.4174,58.4329,58.3478,58.3478,9022.0
2018-06-29 13:20:00,75.44,75.49,75.41,75.46,10752.0,58.3555,58.3942,58.3323,58.371,10752.0
2018-06-29 13:25:00,75.46,75.47,75.33,75.34,12186.0,58.371,58.3788,58.2705,58.2782,12186.0
2018-06-29 13:30:00,75.34,75.38,75.27,75.35,25162.0,58.2782,58.3091,58.224,58.2859,25162.0
2018-06-29 13:35:00,75.36,75.41,75.29,75.3,13719.0,58.2937,58.3323,58.2395,58.2473,13719.0
2018-06-29 13:40:00,75.29,75.45,75.27,75.4,18627.0,58.2395,58.3633,58.224,58.3246,18627.0
2018-06-29 13:45:00,75.4,75.41,75.33,75.33,9443.0,58.3246,58.3323,58.2705,58.2705,9443.0
2018-06-29 13:50:00,75.32,75.36,75.28,75.36,7867.0,58.2627,58.2937,58.2318,58.2937,7867.0
2018-06-29 13:55:00,75.35,75.4,75.28,75.36,20578.0,58.2859,58.3246,58.2318,58.2937,20578.0
2018-06-29 14:00:00,75.36,75.38,75.32,75.38,15283.0,58.2937,58.3091,58.2627,58.3091,15283.0
2018-06-29 14:05:00,75.38,75.43,75.36,75.42,22891.0,58.3091,58.3478,58.2937,58.3401,22891.0
2018-06-29 14:10:00,75.42,75.45,75.39,75.42,16461.0,58.3401,58.3633,58.3169,58.3401,16461.0
2018-06-29 14:15:00,75.41,75.47,75.36,75.45,21143.0,58.3323,58.3788,58.2937,58.3633,21143.0
2018-06-29 14:20:00,75.45,75.47,75.39,75.47,17947.0,58.3633,58.3788,58.3169,58.3788,17947.0
2018-06-29 14:25:00,75.46,75.49,75.41,75.47,15724.0,58.371,58.3942,58.3323,58.3788,15724.0
2018-06-29 14:30:00,75.47,75.48,75.39,75.41,91368.0,58.3788,58.3865,58.3169,58.3323,91368.0
2018-06-29 14:35:00,75.42,75.43,75.29,75.3,25777.0,58.3401,58.3478,58.2395,58.2473,25777.0
2018-06-29 14:40:00,75.31,75.33,75.25,75.28,18310.0,58.255,58.2705,58.2086,58.2318,18310.0
2018-06-29 14:45:00,75.26,75.32,75.25,75.29,14453.0,58.2163,58.2627,58.2086,58.2395,14453.0
2018-06-29 14:50:00,75.28,75.3,75.24,75.3,11725.0,58.2318,58.2473,58.2008,58.2473,11725.0
2018-06-29 14:55:00,75.3,75.4,75.29,75.39,13674.0,58.2473,58.3246,58.2395,58.3169,13674.0
2018-06-29 15:00:00,75.39,75.43,75.34,75.35,22252.0,58.3169,58.3478,58.2782,58.2859,22252.0
2018-06-29 15:05:00,75.34,75.36,75.2,75.2,19572.0,58.2782,58.2937,58.1699,58.1699,19572.0
2018-06-29 15:10:00,75.21,75.24,75.11,75.13,21133.0,58.1776,58.2008,58.1003,58.1158,21133.0
2018-06-29 15:15:00,75.13,75.13,75.02,75.02,26971.0,58.1158,58.1158,58.0307,58.0307,26971.0
2018-06-29 15:20:00,75.02,75.03,74.91,74.91,39801.0,58.0307,58.0384,57.9456,57.9456,39801.0
2018-06-29 15:25:00,74.91,75.08,74.9,74.99,51933.0,57.9456,58.0771,57.9378,58.0075,51933.0
2018-06-29 15:30:00,74.99,75.04,74.95,74.99,30520.0,58.0075,58.0461,57.9765,58.0075,30520.0
2018-06-29 15:35:00,74.98,75.0,74.87,74.87,43417.0,57.9997,58.0152,57.9146,57.9146,43417.0
2018-06-29 15:40:00,74.88,74.9,74.81,74.85,38390.0,57.9224,57.9378,57.8682,57.8992,38390.0
2018-06-29 15:45:00,74.85,74.91,74.74,74.79,48582.0,57.8992,57.9456,57.8141,57.8527,48582.0
2018-06-29 15:50:00,74.8,74.85,74.71,74.82,58207.0,57.8605,57.8992,57.7909,57.876,58207.0
2018-06-29 15:55:00,74.82,74.82,74.58,74.59,177072.0,57.876,57.876,57.6903,57.698,177072.0
2018-07-02 09:30:00,74.33,74.45,74.0,74.17,48189.0,57.4969,57.5897,57.2417,57.3732,48189.0
2018-07-02 09:35:00,74.12,74.16,73.7,74.09,66366.0,57.3345,57.3654,57.0096,57.3113,66366.0
2018-07-02 09:40:00,74.07,74.18,73.88,73.95,68405.0,57.2958,57.3809,57.1488,57.203,68405.0
2018-07-02 09:45:00,73.94,73.98,73.62,73.67,43223.0,57.1952,57.2262,56.9477,56.9864,43223.0
2018-07-02 09:50:00,73.67,73.93,73.65,73.93,30738.0,56.9864,57.1875,56.9709,57.1875,30738.0
2018-07-02 09:55:00,73.91,74.0,73.88,73.95,26668.0,57.172,57.2417,57.1488,57.203,26668.0
2018-07-02 10:00:00,73.96,74.1,73.86,73.91,31479.0,57.2107,57.319,57.1334,57.172,31479.0
2018-07-02 10:05:00,73.92,74.0,73.71,73.93,30780.0,57.1798,57.2417,57.0173,57.1875,30780.0
2018-07-02 10:10:00,73.91,73.97,73.62,73.67,79587.0,57.172,57.2184,56.9477,56.9864,79587.0
2018-07-02 10:15:00,73.66,73.86,73.65,73.82,18016.0,56.9787,57.1334,56.9709,57.1024,18016.0
2018-07-02 10:20:00,73.85,74.03,73.75,74.03,21449.0,57.1256,57.2649,57.0483,57.2649,21449.0
2018-07-02 10:25:00,74.04,74.05,73.89,74.01,14824.0,57.2726,57.2803,57.1566,57.2494,14824.0
2018-07-02 10:30:00,73.99,74.04,73.95,74.0,21559.0,57.2339,57.2726,57.203,57.2417,21559.0
2018-07-02 10:35:00,73.98,73.98,73.82,73.87,10549.0,57.2262,57.2262,57.1024,57.1411,10549.0
2018-07-02 10:40:00,73.87,73.88,73.76,73.81,12871.0,57.1411,57.1488,57.056,57.0947,12871.0
2018-07-02 10:45:00,73.81,73.85,73.69,73.7,12064.0,57.0947,57.1256,57.0019,57.0096,12064.0
2018-07-02 10:50:00,73.7,73.79,73.66,73.66,17202.0,57.0096,57.0792,56.9787,56.9787,17202.0
2018-07-02 10:55:00,73.67,73.68,73.56,73.64,38956.0,56.9864,56.9941,56.9013,56.9632,38956.0
2018-07-02 11:00:00,73.66,73.87,73.64,73.77,89123.0,56.9787,57.1411,56.9632,57.0637,89123.0
2018-07-02 11:05:00,73.78,73.8,73.6,73.65,26446.0,57.0715,57.0869,56.9322,56.9709,26446.0
2018-07-02 11:10:00,73.64,73.64,73.39,73.46,27031.0,56.9632,56.9632,56.7698,56.8239,27031.0
2018-07-02 11:15:00,73.45,73.5,73.27,73.28,20608.0,56.8162,56.8549,56.677,56.6847,20608.0
2018-07-02 11:20:00,73.26,73.49,73.2,73.49,48187.0,56.6692,56.8472,56.6228,56.8472,48187.0
2018-07-02 11:25:00,73.46,73.46,73.06,73.18,34211.0,56.8239,56.8239,56.5145,56.6074,34211.0
2018-07-02 11:30:00,73.15,73.27,73.09,73.23,25971.0,56.5842,56.677,56.5377,56.646,25971.0
2018-07-02 11:35:00,73.25,73.29,72.96,72.97,30104.0,56.6615,56.6924,56.4372,56.4449,30104.0
2018-07-02 11:40:00,72.95,73.01,72.87,72.88,18580.0,56.4294,56.4759,56.3676,56.3753,18580.0
2018-07-02 11:45:00,72.89,73.04,72.84,73.02,14324.0,56.383,56.4991,56.3444,56.4836,14324.0
2018-07-02 11:50:00,73.03,73.1,72.96,73.08,13244.0,56.4913,56.5455,56.4372,56.53,13244.0
2018-07-02 11:55:00,73.08,73.21,73.06,73.16,16581.0,56.53,56.6306,56.5145,56.5919,16581.0
2018-07-02 12:00:00,73.15,73.16,73.04,73.12,52134.0,56.5842,56.5919,56.4991,56.5609,52134.0
2018-07-02 12:05:00,73.12,73.13,73.01,73.13,42821.0,56.5609,56.5687,56.4759,56.5687,42821.0
2018-07-02 12:10:00,73.13,73.22,73.12,73.22,19671.0,56.5687,56.6383,56.5609,56.6383,19671.0
2018-07-02 12:15:00,73.23,73.27,73.1,73.26,13627.0,56.646,56.677,56.5455,56.6692,13627.0
2018-07-02 12:20:00,73.27,73.37,73.27,73.31,9989.0,56.677,56.7543,56.677,56.7079,9989.0
2018-07-02 12:25:00,73.26,73.35,73.2,73.33,6897.0,56.6692,56.7389,56.6228,56.7234,6897.0
2018-07-02 12:30:00,73.33,73.42,73.31,73.39,6714.0,56.7234,56.793,56.7079,56.7698,6714.0
2018-07-02 12:35:00,73.39,73.48,73.36,73.37,35540.0,56.7698,56.8394,56.7466,56.7543,35540.0
2018-07-02 12:40:00,73.38,73.48,73.35,73.48,15964.0,56.7621,56.8394,56.7389,56.8394,15964.0
2018-07-02 12:45:00,73.48,73.53,73.45,73.5,29063.0,56.8394,56.8781,56.8162,56.8549,29063.0
2018-07-02 12:50:00,73.51,73.55,73.47,73.52,22774.0,56.8626,56.8936,56.8317,56.8704,22774.0
2018-07-02 12:55:00,73.52,73.58,73.48,73.51,11938.0,56.8704,56.9168,56.8394,56.8626,11938.0
2018-07-02 13:00:00,73.52,73.58,73.5,73.54,13907.0,56.8704,56.9168,56.8549,56.8858,13907.0
2018-07-02 13:05:00,73.53,73.54,73.46,73.51,13555.0,56.8781,56.8858,56.8239,56.8626,13555.0
2018-07-02 13:10:00,73.51,73.51,73.37,73.37,7590.0,56.8626,56.8626,56.7543,56.7543,7590.0
2018-07-02 13:15:00,73.35,73.46,73.31,73.42,22674.0,56.7389,56.8239,56.7079,56.793,22674.0
2018-07-02 13:20:00,73.41,73.49,73.4,73.49,24777.0,56.7853,56.8472,56.7775,56.8472,24777.0
2018-07-02 13:25:00,73.5,73.51,73.46,73.47,12907.0,56.8549,56.8626,56.8239,56.8317,12907.0
2018-07-02 13:30:00,73.46,73.55,73.45,73.53,11964.0,56.8239,56.8936,56.8162,56.8781,11964.0
2018-07-02 13:35:00,73.52,73.62,73.49,73.61,12786.0,56.8704,56.9477,56.8472,56.94,12786.0
2018-07-02 13:40:00,73.61,73.72,73.6,73.72,30627.0,56.94,57.0251,56.9322,57.0251,30627.0
2018-07-02 13:45:00,73.72,73.79,73.68,73.71,20739.0,57.0251,57.0792,56.9941,57.0173,20739.0
2018-07-02 13:50:00,73.71,73.83,73.71,73.75,19756.0,57.0173,57.1102,57.0173,57.0483,19756.0
2018-07-02 13:55:00,73.76,73.9,73.75,73.88,32252.0,57.056,57.1643,57.0483,57.1488,32252.0
2018-07-02 14:00:00,73.88,73.95,73.83,73.86,37180.0,57.1488,57.203,57.1102,57.1334,37180.0
2018-07-02 14:05:00,73.87,73.97,73.85,73.85,13601.0,57.1411,57.2184,57.1256,57.1256,13601.0
2018-07-02 14:10:00,73.84,73.9,73.7,73.85,18349.0,57.1179,57.1643,57.0096,57.1256,18349.0
2018-07-02 14:15:00,73.87,74.04,73.87,74.02,22917.0,57.1411,57.2726,57.1411,57.2571,22917.0
2018-07-02 14:20:00,74.01,74.08,73.96,74.04,8888.0,57.2494,57.3035,57.2107,57.2726,8888.0
2018-07-02 14:25:00,74.03,74.05,73.97,74.0,7669.0,57.2649,57.2803,57.2184,57.2417,7669.0
2018-07-02 14:30:00,74.01,74.13,74.01,74.03,6169.0,57.2494,57.3422,57.2494,57.2649,6169.0
2018-07-02 14:35:00,74.02,74.06,74.01,74.03,7106.0,57.2571,57.2881,57.2494,57.2649,7106.0
2018-07-02 14:40:00,74.04,74.05,73.98,74.02,14969.0,57.2726,57.2803,57.2262,57.2571,14969.0
2018-07-02 14:45:00,74.02,74.02,73.97,73.98,8796.0,57.2571,57.2571,57.2184,57.2262,8796.0
2018-07-02 14:50:00,73.99,74.09,73.98,74.01,26382.0,57.2339,57.3113,57.2262,57.2494,26382.0
2018-07-02 14:55:00,74.0,74.01,73.82,73.85,23166.0,57.2417,57.2494,57.1024,57.1256,23166.0
2018-07-02 15:00:00,73.87,73.98,73.87,73.95,9150.0,57.1411,57.2262,57.1411,57.203,9150.0
2018-07-02 15:05:00,73.96,74.02,73.95,74.0,35602.0,57.2107,57.2571,57.203,57.2417,35602.0
2018-07-02 15:10:00,74.01,74.21,74.01,74.19,28953.0,57.2494,57.4041,57.2494,57.3886,28953.0
2018-07-02 15:15:00,74.19,74.19,74.1,74.17,21977.0,57.3886,57.3886,57.319,57.3732,21977.0
2018-07-02 15:20:00,74.17,74.24,74.17,74.24,18182.0,57.3732,57.4273,57.3732,57.4273,18182.0
2018-07-02 15:25:00,74.25,74.28,74.13,74.13,18613.0,57.435,57.4582,57.3422,57.3422,18613.0
2018-07-02 15:30:00,74.13,74.14,73.98,74.02,19778.0,57.3422,57.35,57.2262,57.2571,19778.0
2018-07-02 15:35:00,74.03,74.11,74.02,74.1,20164.0,57.2649,57.3267,57.2571,57.319,20164.0
2018-07-02 15:40:00,74.1,74.12,73.98,74.07,21372.0,57.319,57.3345,57.2262,57.2958,21372.0
2018-07-02 15:45:00,74.07,74.22,74.06,74.2,38015.0,57.2958,57.4118,57.2881,57.3964,38015.0
2018-07-02 15:50:00,74.2,74.29,74.2,74.26,72464.0,57.3964,57.466,57.3964,57.4428,72464.0
2018-07-02 15:55:00,74.26,74.39,74.18,74.35,167189.0,57.4428,57.5433,57.3809,57.5124,167189.0
2018-07-03 09:30:00,74.33,74.74,74.29,74.69,36244.0,57.4969,57.8141,57.466,57.7754,36244.0
2018-07-03 09:35:00,74.69,74.72,74.43,74.49,17085.0,57.7754,57.7986,57.5743,57.6207,17085.0
2018-07-03 09:40:00,74.49,74.53,74.36,74.52,13322.0,57.6207,57.6516,57.5201,57.6439,13322.0
2018-07-03 09:45:00,74.56,74.81,74.53,74.75,30410.0,57.6748,57.8682,57.6516,57.8218,30410.0
2018-07-03 09:50:00,74.73,74.8,74.46,74.46,42090.0,57.8063,57.8605,57.5975,57.5975,42090.0
2018-07-03 09:55:00,74.44,74.51,74.29,74.47,19005.0,57.582,57.6362,57.466,57.6052,19005.0
2018-07-03 10:00:00,74.51,74.64,74.42,74.6,16987.0,57.6362,57.7367,57.5665,57.7058,16987.0
2018-07-03 10:05:00,74.64,74.76,74.46,74.49,12200.0,57.7367,57.8295,57.5975,57.6207,12200.0
2018-07-03 10:10:00,74.52,74.68,74.5,74.65,27303.0,57.6439,57.7677,57.6284,57.7445,27303.0
2018-07-03 10:15:00,74.65,74.78,74.63,74.73,24787.0,57.7445,57.845,57.729,57.8063,24787.0
2018-07-03 10:20:00,74.72,74.9,74.71,74.8,14542.0,57.7986,57.9378,57.7909,57.8605,14542.0
2018-07-03 10:25:00,74.84,74.87,74.66,74.66,11434.0,57.8914,57.9146,57.7522,57.7522,11434.0
2018-07-03 10:30:00,74.71,74.71,74.54,74.59,18107.0,57.7909,57.7909,57.6594,57.698,18107.0
2018-07-03 10:35:00,74.61,74.64,74.5,74.51,12932.0,57.7135,57.7367,57.6284,57.6362,12932.0
2018-07-03 10:40:00,74.49,74.54,74.46,74.53,14760.0,57.6207,57.6594,57.5975,57.6516,14760.0
2018-07-03 10:45:00,74.53,74.55,74.29,74.29,19247.0,57.6516,57.6671,57.466,57.466,19247.0
2018-07-03 10:50:00,74.28,74.29,74.15,74.15,33654.0,57.4582,57.466,57.3577,57.3577,33654.0
2018-07-03 10:55:00,74.13,74.17,74.04,74.16,30390.0,57.3422,57.3732,57.2726,57.3654,30390.0
2018-07-03 11:00:00,74.16,74.17,74.03,74.17,26491.0,57.3654,57.3732,57.2649,57.3732,26491.0
2018-07-03 11:05:00,74.18,74.34,74.18,74.21,22607.0,57.3809,57.5047,57.3809,57.4041,22607.0
2018-07-03 11:10:00,74.19,74.21,74.1,74.11,24817.0,57.3886,57.4041,57.319,57.3267,24817.0
2018-07-03 11:15:00,74.11,74.36,74.07,74.3,17592.0,57.3267,57.5201,57.2958,57.4737,17592.0
2018-07-03 11:20:00,74.29,74.37,74.26,74.28,12723.0,57.466,57.5279,57.4428,57.4582,12723.0
2018-07-03 11:25:00,74.28,74.31,74.2,74.22,11821.0,57.4582,57.4815,57.3964,57.4118,11821.0
2018-07-03 11:30:00,74.22,74.26,74.2,74.23,13243.0,57.4118,57.4428,57.3964,57.4196,13243.0
2018-07-03 11:35:00,74.23,74.25,74.11,74.11,10296.0,57.4196,57.435,57.3267,57.3267,10296.0
2018-07-03 11:40:00,74.12,74.12,73.96,73.96,21802.0,57.3345,57.3345,57.2107,57.2107,21802.0
2018-07-03 11:45:00,73.98,74.1,73.97,74.1,8709.0,57.2262,57.319,57.2184,57.319,8709.0
2018-07-03 11:50:00,74.1,74.1,73.9,74.0,10748.0,57.319,57.319,57.1643,57.2417,10748.0
2018-07-03 11:55:00,73.99,74.07,73.95,74.06,10649.0,57.2339,57.2958,57.203,57.2881,10649.0
2018-07-03 12:00:00,74.06,74.19,74.05,74.13,10006.0,57.2881,57.3886,57.2803,57.3422,10006.0
2018-07-03 12:05:00,74.14,74.17,74.06,74.09,11361.0,57.35,57.3732,57.2881,57.3113,11361.0
2018-07-03 12:10:00,74.1,74.11,73.99,74.02,11997.0,57.319,57.3267,57.2339,57.2571,11997.0
2018-07-03 12:15:00,74.03,74.03,73.82,73.83,25089.0,57.2649,57.2649,57.1024,57.1102,25089.0
2018-07-03 12:20:00,73.83,73.95,73.83,73.93,12442.0,57.1102,57.203,57.1102,57.1875,12442.0
2018-07-03 12:25:00,73.92,73.92,73.87,73.9,10558.0,57.1798,57.1798,57.1411,57.1643,10558.0
2018-07-03 12:30:00,73.9,74.02,73.9,73.94,16970.0,57.1643,57.2571,57.1643,57.1952,16970.0
2018-07-03 12:35:00,73.94,73.97,73.79,73.79,19456.0,57.1952,57.2184,57.0792,57.0792,19456.0
2018-07-03 12:40:00,73.8,73.81,73.7,73.75,32543.0,57.0869,57.0947,57.0096,57.0483,32543.0
2018-07-03 12:45:00,73.74,73.77,73.64,73.68,33146.0,57.0405,57.0637,56.9632,56.9941,33146.0
2018-07-03 12:50:00,73.69,73.72,73.55,73.72,38032.0,57.0019,57.0251,56.8936,57.0251,38032.0
2018-07-03 12:55:00,73.71,73.74,73.59,73.74,89447.0,57.0173,57.0405,56.9245,57.0405,89447.0
2018-07-05 09:30:00,73.98,74.31,73.93,73.98,45783.0,57.2262,57.4815,57.1875,57.2262,45783.0
2018-07-05 09:35:00,74.11,74.15,73.84,73.97,17781.0,57.3267,57.3577,57.1179,57.2184,17781.0
2018-07-05 09:40:00,73.93,73.94,73.7,73.72,15975.0,57.1875,57.1952,57.0096,57.0251,15975.0
2018-07-05 09:45:00,73.69,73.87,73.42,73.82,19754.0,57.0019,57.1411,56.793,57.1024,19754.0
2018-07-05 09:50:00,73.83,73.87,73.63,73.68,21943.0,57.1102,57.1411,56.9554,56.9941,21943.0
2018-07-05 09:55:00,73.66,73.74,73.44,73.5,13306.0,56.9787,57.0405,56.8085,56.8549,13306.0
2018-07-05 10:00:00,73.56,73.73,73.5,73.68,9517.0,56.9013,57.0328,56.8549,56.9941,9517.0
2018-07-05 10:05:00,73.67,73.78,73.59,73.77,8807.0,56.9864,57.0715,56.9245,57.0637,8807.0
2018-07-05 10:10:00,73.74,73.75,73.58,73.6,13907.0,57.0405,57.0483,56.9168,56.9322,13907.0
2018-07-05 10:15:00,73.61,73.69,73.46,73.46,21592.0,56.94,57.0019,56.8239,56.8239,21592.0
2018-07-05 10:20:00,73.46,73.59,73.46,73.58,15090.0,56.8239,56.9245,56.8239,56.9168,15090.0
2018-07-05 10:25:00,73.58,73.6,73.46,73.48,15517.0,56.9168,56.9322,56.8239,56.8394,15517.0
2018-07-05 10:30:00,73.48,73.56,73.4,73.56,13411.0,56.8394,56.9013,56.7775,56.9013,13411.0
2018-07-05 10:35:00,73.56,73.63,73.51,73.58,11590.0,56.9013,56.9554,56.8626,56.9168,11590.0
2018-07-05 10:40:00,73.59,73.6,73.44,73.46,23238.0,56.9245,56.9322,56.8085,56.8239,23238.0
2018-07-05 10:45:00,73.45,73.67,73.45,73.55,17666.0,56.8162,56.9864,56.8162,56.8936,17666.0
2018-07-05 10:50:00,73.54,73.54,73.3,73.31,18962.0,56.8858,56.8858,56.7002,56.7079,18962.0
2018-07-05 10:55:00,73.34,73.36,73.27,73.35,11064.0,56.7311,56.7466,56.677,56.7389,11064.0
2018-07-05 11:00:00,73.32,73.48,73.26,73.46,13157.0,56.7157,56.8394,56.6692,56.8239,13157.0
2018-07-05 11:05:00,73.46,73.61,73.44,73.6,22999.0,56.8239,56.94,56.8085,56.9322,22999.0
2018-07-05 11:10:00,73.6,73.61,73.48,73.5,21856.0,56.9322,56.94,56.8394,56.8549,21856.0
2018-07-05 11:15:00,73.49,73.54,73.46,73.53,16068.0,56.8472,56.8858,56.8239,56.8781,16068.0
2018-07-05 11:20:00,73.53,73.69,73.53,73.65,10849.0,56.8781,57.0019,56.8781,56.9709,10849.0
2018-07-05 11:25:00,73.64,73.74,73.61,73.63,10726.0,56.9632,57.0405,56.94,56.9554,10726.0
2018-07-05 11:30:00,73.62,73.74,73.61,73.7,14650.0,56.9477,57.0405,56.94,57.0096,14650.0
2018-07-05 11:35:00,73.71,73.72,73.64,73.67,13785.0,57.0173,57.0251,56.9632,56.9864,13785.0
2018-07-05 11:40:00,73.68,73.69,73.54,73.58,9569.0,56.9941,57.0019,56.8858,56.9168,9569.0
2018-07-05 11:45:00,73.58,73.64,73.56,73.58,7904.0,56.9168,56.9632,56.9013,56.9168,7904.0
2018-07-05 11:50:00,73.58,73.72,73.57,73.68,9917.0,56.9168,57.0251,56.909,56.9941,9917.0
2018-07-05 11:55:00,73.66,73.69,73.64,73.65,7772.0,56.9787,57.0019,56.9632,56.9709,7772.0
2018-07-05 12:00:00,73.66,73.81,73.64,73.81,8813.0,56.9787,57.0947,56.9632,57.0947,8813.0
2018-07-05 12:05:00,73.8,73.85,73.79,73.81,8100.0,57.0869,57.1256,57.0792,57.0947,8100.0
2018-07-05 12:10:00,73.8,73.8,73.72,73.77,9654.0,57.0869,57.0869,57.0251,57.0637,9654.0
2018-07-05 12:15:00,73.79,73.86,73.77,73.81,6472.0,57.0792,57.1334,57.0637,57.0947,6472.0
2018-07-05 12:20:00,73.81,73.9,73.81,73.89,7170.0,57.0947,57.1643,57.0947,57.1566,7170.0
2018-07-05 12:25:00,73.9,73.96,73.87,73.95,7358.0,57.1643,57.2107,57.1411,57.203,7358.0
2018-07-05 12:30:00,73.95,73.97,73.9,73.92,9572.0,57.203,57.2184,57.1643,57.1798,9572.0
2018-07-05 12:35:00,73.92,73.94,73.87,73.92,5900.0,57.1798,57.1952,57.1411,57.1798,5900.0
2018-07-05 12:40:00,73.92,73.95,73.89,73.9,5802.0,57.1798,57.203,57.1566,57.1643,5802.0
2018-07-05 12:45:00,73.91,73.95,73.79,73.79,8837.0,57.172,57.203,57.0792,57.0792,8837.0
2018-07-05 12:50:00,73.79,73.86,73.73,73.82,6839.0,57.0792,57.1334,57.0328,57.1024,6839.0
2018-07-05 12:55:00,73.84,73.92,73.84,73.91,10692.0,57.1179,57.1798,57.1179,57.172,10692.0
2018-07-05 13:00:00,73.92,74.06,73.91,74.03,18303.0,57.1798,57.2881,57.172,57.2649,18303.0
2018-07-05 13:05:00,74.04,74.07,73.92,73.95,14776.0,57.2726,57.2958,57.1798,57.203,14776.0
2018-07-05 13:10:00,73.93,73.97,73.92,73.95,4212.0,57.1875,57.2184,57.1798,57.203,4212.0
2018-07-05 13:15:00,73.95,73.98,73.91,73.92,7810.0,57.203,57.2262,57.172,57.1798,7810.0
2018-07-05 13:20:00,73.92,73.92,73.86,73.87,8179.0,57.1798,57.1798,57.1334,57.1411,8179.0
2018-07-05 13:25:00,73.87,73.87,73.76,73.78,12960.0,57.1411,57.1411,57.056,57.0715,12960.0
2018-07-05 13:30:00,73.79,73.79,73.66,73.67,9252.0,57.0792,57.0792,56.9787,56.9864,9252.0
2018-07-05 13:35:00,73.69,73.7,73.65,73.65,7863.0,57.0019,57.0096,56.9709,56.9709,7863.0
2018-07-05 13:40:00,73.67,73.69,73.63,73.68,7872.0,56.9864,57.0019,56.9554,56.9941,7872.0
2018-07-05 13:45:00,73.67,73.72,73.65,73.68,11914.0,56.9864,57.0251,56.9709,56.9941,11914.0
2018-07-05 13:50:00,73.66,73.71,73.6,73.67,10973.0,56.9787,57.0173,56.9322,56.9864,10973.0
2018-07-05 13:55:00,73.68,73.75,73.68,73.74,6598.0,56.9941,57.0483,56.9941,57.0405,6598.0
2018-07-05 14:00:00,73.73,73.85,73.66,73.66,15167.0,57.0328,57.1256,56.9787,56.9787,15167.0
2018-07-05 14:05:00,73.67,73.71,73.59,73.63,11500.0,56.9864,57.0173,56.9245,56.9554,11500.0
2018-07-05 14:10:00,73.63,73.66,73.56,73.59,15911.0,56.9554,56.9787,56.9013,56.9245,15911.0
2018-07-05 14:15:00,73.59,73.71,73.57,73.71,13188.0,56.9245,57.0173,56.909,57.0173,13188.0
2018-07-05 14:20:00,73.72,73.74,73.69,73.7,7485.0,57.0251,57.0405,57.0019,57.0096,7485.0
2018-07-05 14:25:00,73.7,73.82,73.7,73.8,9767.0,57.0096,57.1024,57.0096,57.0869,9767.0
2018-07-05 14:30:00,73.8,73.81,73.73,73.76,12183.0,57.0869,57.0947,57.0328,57.056,12183.0
2018-07-05 14:35:00,73.76,73.81,73.65,73.66,9691.0,57.056,57.0947,56.9709,56.9787,9691.0
2018-07-05 14:40:00,73.67,73.67,73.58,73.62,12598.0,56.9864,56.9864,56.9168,56.9477,12598.0
2018-07-05 14:45:00,73.61,73.7,73.54,73.56,15019.0,56.94,57.0096,56.8858,56.9013,15019.0
2018-07-05 14:50:00,73.57,73.59,73.51,73.57,12151.0,56.909,56.9245,56.8626,56.909,12151.0
2018-07-05 14:55:00,73.59,73.65,73.53,73.6,16356.0,56.9245,56.9709,56.8781,56.9322,16356.0
2018-07-05 15:00:00,73.59,73.71,73.59,73.69,16496.0,56.9245,57.0173,56.9245,57.0019,16496.0
2018-07-05 15:05:00,73.72,73.73,73.66,73.73,10538.0,57.0251,57.0328,56.9787,57.0328,10538.0
2018-07-05 15:10:00,73.72,73.76,73.69,73.76,14233.0,57.0251,57.056,57.0019,57.056,14233.0
2018-07-05 15:15:00,73.76,73.76,73.7,73.73,11343.0,57.056,57.056,57.0096,57.0328,11343.0
2018-07-05 15:20:00,73.73,73.74,73.64,73.69,14455.0,57.0328,57.0405,56.9632,57.0019,14455.0
2018-07-05 15:25:00,73.7,73.71,73.64,73.66,17161.0,57.0096,57.0173,56.9632,56.9787,17161.0
2018-07-05 15:30:00,73.66,73.72,73.6,73.72,24276.0,56.9787,57.0251,56.9322,57.0251,24276.0
2018-07-05 15:35:00,73.72,73.79,73.65,73.78,30009.0,57.0251,57.0792,56.9709,57.0715,30009.0
2018-07-05 15:40:00,73.77,73.8,73.69,73.73,28445.0,57.0637,57.0869,57.0019,57.0328,28445.0
2018-07-05 15:45:00,73.72,73.75,73.69,73.72,40767.0,57.0251,57.0483,57.0019,57.0251,40767.0
2018-07-05 15:50:00,73.71,73.87,73.71,73.82,41641.0,57.0173,57.1411,57.0173,57.1024,41641.0
2018-07-05 15:55:00,73.81,73.81,73.63,73.75,99082.0,57.0947,57.0947,56.9554,57.0483,99082.0
2018-07-06 09:30:00,73.83,73.92,73.58,73.73,21320.0,57.1102,57.1798,56.9168,57.0328,21320.0
2018-07-06 09:35:00,73.7,73.83,73.63,73.8,27084.0,57.0096,57.1102,56.9554,57.0869,27084.0
2018-07-06 09:40:00,73.75,73.79,73.57,73.6,9416.0,57.0483,57.0792,56.909,56.9322,9416.0
2018-07-06 09:45:00,73.56,73.6,73.2,73.34,30834.0,56.9013,56.9322,56.6228,56.7311,30834.0
2018-07-06 09:50:00,73.34,73.64,73.33,73.64,29814.0,56.7311,56.9632,56.7234,56.9632,29814.0
2018-07-06 09:55:00,73.63,73.81,73.61,73.76,12584.0,56.9554,57.0947,56.94,57.056,12584.0
2018-07-06 10:00:00,73.74,74.0,73.72,73.9,16583.0,57.0405,57.2417,57.0251,57.1643,16583.0
2018-07-06 10:05:00,73.89,73.95,73.76,73.93,14174.0,57.1566,57.203,57.056,57.1875,14174.0
2018-07-06 10:10:00,73.92,74.16,73.91,74.06,20743.0,57.1798,57.3654,57.172,57.2881,20743.0
2018-07-06 10:15:00,74.01,74.11,73.95,73.99,14911.0,57.2494,57.3267,57.203,57.2339,14911.0
2018-07-06 10:20:00,74.02,74.16,73.96,74.16,10591.0,57.2571,57.3654,57.2107,57.3654,10591.0
2018-07-06 10:25:00,74.15,74.24,74.14,74.21,9022.0,57.3577,57.4273,57.35,57.4041,9022.0
2018-07-06 10:30:00,74.21,74.23,74.07,74.1,12227.0,57.4041,57.4196,57.2958,57.319,12227.0
2018-07-06 10:35:00,74.09,74.14,74.01,74.01,8425.0,57.3113,57.35,57.2494,57.2494,8425.0
2018-07-06 10:40:00,74.03,74.09,74.02,74.06,10175.0,57.2649,57.3113,57.2571,57.2881,10175.0
2018-07-06 10:45:00,74.06,74.08,73.94,74.02,9575.0,57.2881,57.3035,57.1952,57.2571,9575.0
2018-07-06 10:50:00,74.03,74.21,74.03,74.2,9423.0,57.2649,57.4041,57.2649,57.3964,9423.0
2018-07-06 10:55:00,74.2,74.27,74.14,74.16,9343.0,57.3964,57.4505,57.35,57.3654,9343.0
2018-07-06 11:00:00,74.16,74.18,74.1,74.1,8651.0,57.3654,57.3809,57.319,57.319,8651.0
2018-07-06 11:05:00,74.09,74.28,74.07,74.23,11263.0,57.3113,57.4582,57.2958,57.4196,11263.0
2018-07-06 11:10:00,74.24,74.27,74.2,74.21,5450.0,57.4273,57.4505,57.3964,57.4041,5450.0
2018-07-06 11:15:00,74.21,74.3,74.13,74.24,10416.0,57.4041,57.4737,57.3422,57.4273,10416.0
2018-07-06 11:20:00,74.25,74.26,74.16,74.18,6807.0,57.435,57.4428,57.3654,57.3809,6807.0
2018-07-06 11:25:00,74.16,74.18,74.09,74.11,10655.0,57.3654,57.3809,57.3113,57.3267,10655.0
2018-07-06 11:30:00,74.11,74.16,74.01,74.01,11915.0,57.3267,57.3654,57.2494,57.2494,11915.0
2018-07-06 11:35:00,74.02,74.05,73.96,74.04,9211.0,57.2571,57.2803,57.2107,57.2726,9211.0
2018-07-06 11:40:00,74.04,74.04,73.92,73.98,7501.0,57.2726,57.2726,57.1798,57.2262,7501.0
2018-07-06 11:45:00,74.01,74.08,73.99,74.05,5959.0,57.2494,57.3035,57.2339,57.2803,5959.0
2018-07-06 11:50:00,74.04,74.04,73.84,73.84,19562.0,57.2726,57.2726,57.1179,57.1179,19562.0
2018-07-06 11:55:00,73.82,73.89,73.8,73.83,16944.0,57.1024,57.1566,57.0869,57.1102,16944.0
2018-07-06 12:00:00,73.85,73.98,73.84,73.94,19634.0,57.1256,57.2262,57.1179,57.1952,19634.0
2018-07-06 12:05:00,73.95,74.07,73.94,74.0,14500.0,57.203,57.2958,57.1952,57.2417,14500.0
2018-07-06 12:10:00,73.99,74.04,73.98,74.03,8037.0,57.2339,57.2726,57.2262,57.2649,8037.0
2018-07-06 12:15:00,74.03,74.04,73.9,73.91,20393.0,57.2649,57.2726,57.1643,57.172,20393.0
2018-07-06 12:20:00,73.9,73.97,73.87,73.96,8864.0,57.1643,57.2184,57.1411,57.2107,8864.0
2018-07-06 12:25:00,73.97,74.01,73.94,74.01,7989.0,57.2184,57.2494,57.1952,57.2494,7989.0
2018-07-06 12:30:00,74.03,74.06,73.97,74.06,9748.0,57.2649,57.2881,57.2184,57.2881,9748.0
2018-07-06 12:35:00,74.07,74.13,74.04,74.12,7975.0,57.2958,57.3422,57.2726,57.3345,7975.0
2018-07-06 12:40:00,74.11,74.12,74.0,74.02,18191.0,57.3267,57.3345,57.2417,57.2571,18191.0
2018-07-06 12:45:00,74.02,74.02,73.83,73.85,16574.0,57.2571,57.2571,57.1102,57.1256,16574.0
2018-07-06 12:50:00,73.87,73.99,73.87,73.98,8000.0,57.1411,57.2339,57.1411,57.2262,8000.0
2018-07-06 12:55:00,74.01,74.06,74.01,74.06,4451.0,57.2494,57.2881,57.2494,57.2881,4451.0
2018-07-06 13:00:00,74.07,74.14,74.07,74.13,9743.0,57.2958,57.35,57.2958,57.3422,9743.0
2018-07-06 13:05:00,74.14,74.22,74.13,74.19,8313.0,57.35,57.4118,57.3422,57.3886,8313.0
2018-07-06 13:10:00,74.21,74.26,74.16,74.18,5785.0,57.4041,57.4428,57.3654,57.3809,5785.0
2018-07-06 13:15:00,74.2,74.21,74.14,74.15,5901.0,57.3964,57.4041,57.35,57.3577,5901.0
2018-07-06 13:20:00,74.17,74.25,74.17,74.25,4922.0,57.3732,57.435,57.3732,57.435,4922.0
2018-07-06 13:25:00,74.25,74.32,74.25,74.31,4700.0,57.435,57.4892,57.435,57.4815,4700.0
2018-07-06 13:30:00,74.32,74.37,74.29,74.31,6952.0,57.4892,57.5279,57.466,57.4815,6952.0
2018-07-06 13:35:00,74.31,74.31,74.19,74.21,6920.0,57.4815,57.4815,57.3886,57.4041,6920.0
2018-07-06 13:40:00,74.21,74.24,74.17,74.22,4844.0,57.4041,57.4273,57.3732,57.4118,4844.0
2018-07-06 13:45:00,74.23,74.29,74.23,74.27,5324.0,57.4196,57.466,57.4196,57.4505,5324.0
2018-07-06 13:50:00,74.26,74.27,74.19,74.24,8380.0,57.4428,57.4505,57.3886,57.4273,8380.0
2018-07-06 13:55:00,74.25,74.29,74.21,74.25,7735.0,57.435,57.466,57.4041,57.435,7735.0
2018-07-06 14:00:00,74.24,74.24,74.17,74.17,7974.0,57.4273,57.4273,57.3732,57.3732,7974.0
2018-07-06 14:05:00,74.16,74.19,74.13,74.15,8615.0,57.3654,57.3886,57.3422,57.3577,8615.0
2018-07-06 14:10:00,74.18,74.22,74.18,74.2,5331.0,57.3809,57.4118,57.3809,57.3964,5331.0
2018-07-06 14:15:00,74.21,74.28,74.21,74.25,8560.0,57.4041,57.4582,57.4041,57.435,8560.0
2018-07-06 14:20:00,74.23,74.26,74.23,74.23,6429.0,57.4196,57.4428,57.4196,57.4196,6429.0
2018-07-06 14:25:00,74.23,74.24,74.21,74.23,5265.0,57.4196,57.4273,57.4041,57.4196,5265.0
2018-07-06 14:30:00,74.22,74.22,74.11,74.12,7742.0,57.4118,57.4118,57.3267,57.3345,7742.0
2018-07-06 14:35:00,74.14,74.15,74.11,74.12,9674.0,57.35,57.3577,57.3267,57.3345,9674.0
2018-07-06 14:40:00,74.12,74.16,74.11,74.14,6489.0,57.3345,57.3654,57.3267,57.35,6489.0
2018-07-06 14:45:00,74.14,74.18,74.14,74.14,6726.0,57.35,57.3809,57.35,57.35,6726.0
2018-07-06 14:50:00,74.15,74.2,74.14,74.19,7428.0,57.3577,57.3964,57.35,57.3886,7428.0
2018-07-06 14:55:00,74.19,74.24,74.19,74.19,9211.0,57.3886,57.4273,57.3886,57.3886,9211.0
2018-07-06 15:00:00,74.18,74.21,74.16,74.2,5834.0,57.3809,57.4041,57.3654,57.3964,5834.0
2018-07-06 15:05:00,74.2,74.2,74.13,74.14,9521.0,57.3964,57.3964,57.3422,57.35,9521.0
2018-07-06 15:10:00,74.14,74.23,74.09,74.17,15410.0,57.35,57.4196,57.3113,57.3732,15410.0
2018-07-06 15:15:00,74.17,74.25,74.17,74.25,8674.0,57.3732,57.435,57.3732,57.435,8674.0
2018-07-06 15:20:00,74.26,74.3,74.23,74.28,14527.0,57.4428,57.4737,57.4196,57.4582,14527.0
2018-07-06 15:25:00,74.28,74.38,74.27,74.34,19877.0,57.4582,57.5356,57.4505,57.5047,19877.0
2018-07-06 15:30:00,74.34,74.39,74.31,74.32,20651.0,57.5047,57.5433,57.4815,57.4892,20651.0
2018-07-06 15:35:00,74.32,74.35,74.23,74.34,32336.0,57.4892,57.5124,57.4196,57.5047,32336.0
2018-07-06 15:40:00,74.34,74.35,74.16,74.16,35323.0,57.5047,57.5124,57.3654,57.3654,35323.0
2018-07-06 15:45:00,74.15,74.23,74.13,74.23,38380.0,57.3577,57.4196,57.3422,57.4196,38380.0
2018-07-06 15:50:00,74.22,74.28,74.15,74.24,51807.0,57.4118,57.4582,57.3577,57.4273,51807.0
2018-07-06 15:55:00,74.24,74.34,74.2,74.27,93077.0,57.4273,57.5047,57.3964,57.4505,93077.0
2018-07-09 09:30:00,74.57,75.15,74.57,75.07,45742.0,57.6826,58.1312,57.6826,58.0693,45742.0
2018-07-09 09:35:00,75.01,75.01,74.67,74.91,18266.0,58.0229,58.0229,57.7599,57.9456,18266.0
2018-07-09 09:40:00,74.9,74.9,74.4,74.5,34577.0,57.9378,57.9378,57.5511,57.6284,34577.0
2018-07-09 09:45:00,74.53,74.73,74.52,74.67,16222.0,57.6516,57.8063,57.6439,57.7599,16222.0
2018-07-09 09:50:00,74.66,74.76,74.53,74.53,17573.0,57.7522,57.8295,57.6516,57.6516,17573.0
2018-07-09 09:55:00,74.52,74.77,74.51,74.74,13049.0,57.6439,57.8373,57.6362,57.8141,13049.0
2018-07-09 10:00:00,74.76,74.92,74.73,74.92,12939.0,57.8295,57.9533,57.8063,57.9533,12939.0
2018-07-09 10:05:00,74.9,74.95,74.81,74.84,12957.0,57.9378,57.9765,57.8682,57.8914,12957.0
2018-07-09 10:10:00,74.84,75.02,74.8,75.01,10448.0,57.8914,58.0307,57.8605,58.0229,10448.0
2018-07-09 10:15:00,74.98,75.01,74.86,75.01,16253.0,57.9997,58.0229,57.9069,58.0229,16253.0
2018-07-09 10:20:00,75.02,75.02,74.82,74.87,11137.0,58.0307,58.0307,57.876,57.9146,11137.0
2018-07-09 10:25:00,74.89,75.15,74.88,75.15,12919.0,57.9301,58.1312,57.9224,58.1312,12919.0
2018-07-09 10:30:00,75.16,75.4,75.16,75.38,20656.0,58.139,58.3246,58.139,58.3091,20656.0
2018-07-09 10:35:00,75.37,75.42,75.35,75.39,28781.0,58.3014,58.3401,58.2859,58.3169,28781.0
2018-07-09 10:40:00,75.39,75.39,75.23,75.27,25642.0,58.3169,58.3169,58.1931,58.224,25642.0
2018-07-09 10:45:00,75.28,75.36,75.27,75.29,17305.0,58.2318,58.2937,58.224,58.2395,17305.0
2018-07-09 10:50:00,75.29,75.35,75.24,75.28,16067.0,58.2395,58.2859,58.2008,58.2318,16067.0
2018-07-09 10:55:00,75.26,75.28,75.11,75.23,7939.0,58.2163,58.2318,58.1003,58.1931,7939.0
2018-07-09 11:00:00,75.22,75.28,75.14,75.19,13388.0,58.1854,58.2318,58.1235,58.1622,13388.0
2018-07-09 11:05:00,75.2,75.2,75.1,75.19,13625.0,58.1699,58.1699,58.0925,58.1622,13625.0
2018-07-09 11:10:00,75.19,75.22,75.14,75.16,14298.0,58.1622,58.1854,58.1235,58.139,14298.0
2018-07-09 11:15:00,75.14,75.2,75.1,75.13,11100.0,58.1235,58.1699,58.0925,58.1158,11100.0
2018-07-09 11:20:00,75.11,75.19,75.11,75.18,9177.0,58.1003,58.1622,58.1003,58.1544,9177.0
2018-07-09 11:25:00,75.17,75.28,75.16,75.16,25864.0,58.1467,58.2318,58.139,58.139,25864.0
2018-07-09 11:30:00,75.14,75.14,75.05,75.09,20751.0,58.1235,58.1235,58.0539,58.0848,20751.0
2018-07-09 11:35:00,75.08,75.13,75.02,75.04,16233.0,58.0771,58.1158,58.0307,58.0461,16233.0
2018-07-09 11:40:00,75.05,75.07,74.74,74.75,23821.0,58.0539,58.0693,57.8141,57.8218,23821.0
2018-07-09 11:45:00,74.75,74.89,74.74,74.82,23894.0,57.8218,57.9301,57.8141,57.876,23894.0
2018-07-09 11:50:00,74.83,74.92,74.81,74.87,15557.0,57.8837,57.9533,57.8682,57.9146,15557.0
2018-07-09 11:55:00,74.87,75.03,74.87,75.02,18689.0,57.9146,58.0384,57.9146,58.0307,18689.0
2018-07-09 12:00:00,75.01,75.03,74.93,74.98,10648.0,58.0229,58.0384,57.961,57.9997,10648.0
2018-07-09 12:05:00,74.97,75.15,74.96,75.14,15454.0,57.992,58.1312,57.9843,58.1235,15454.0
2018-07-09 12:10:00,75.14,75.22,75.12,75.21,10321.0,58.1235,58.1854,58.108,58.1776,10321.0
2018-07-09 12:15:00,75.21,75.24,75.18,75.2,7223.0,58.1776,58.2008,58.1544,58.1699,7223.0
2018-07-09 12:20:00,75.2,75.24,75.19,75.23,10001.0,58.1699,58.2008,58.1622,58.1931,10001.0
2018-07-09 12:25:00,75.23,75.23,75.15,75.15,7029.0,58.1931,58.1931,58.1312,58.1312,7029.0
2018-07-09 12:30:00,75.15,75.15,75.04,75.12,12254.0,58.1312,58.1312,58.0461,58.108,12254.0
2018-07-09 12:35:00,75.1,75.12,75.07,75.08,6396.0,58.0925,58.108,58.0693,58.0771,6396.0
2018-07-09 12:40:00,75.08,75.12,75.06,75.12,8153.0,58.0771,58.108,58.0616,58.108,8153.0
2018-07-09 12:45:00,75.11,75.17,75.1,75.14,16430.0,58.1003,58.1467,58.0925,58.1235,16430.0
2018-07-09 12:50:00,75.14,75.14,75.07,75.08,13110.0,58.1235,58.1235,58.0693,58.0771,13110.0
2018-07-09 12:55:00,75.1,75.12,75.07,75.09,7692.0,58.0925,58.108,58.0693,58.0848,7692.0
2018-07-09 13:00:00,75.08,75.08,74.98,75.02,8720.0,58.0771,58.0771,57.9997,58.0307,8720.0
2018-07-09 13:05:00,75.01,75.01,74.92,74.95,8683.0,58.0229,58.0229,57.9533,57.9765,8683.0
2018-07-09 13:10:00,74.92,74.92,74.82,74.88,8718.0,57.9533,57.9533,57.876,57.9224,8718.0
2018-07-09 13:15:00,74.88,74.99,74.88,74.97,11790.0,57.9224,58.0075,57.9224,57.992,11790.0
2018-07-09 13:20:00,74.98,75.03,74.97,75.02,7600.0,57.9997,58.0384,57.992,58.0307,7600.0
2018-07-09 13:25:00,75.02,75.17,75.02,75.15,10267.0,58.0307,58.1467,58.0307,58.1312,10267.0
2018-07-09 13:30:00,75.15,75.19,75.12,75.19,10303.0,58.1312,58.1622,58.108,58.1622,10303.0
2018-07-09 13:35:00,75.21,75.22,75.15,75.2,10913.0,58.1776,58.1854,58.1312,58.1699,10913.0
2018-07-09 13:40:00,75.21,75.25,75.2,75.22,8944.0,58.1776,58.2086,58.1699,58.1854,8944.0
2018-07-09 13:45:00,75.22,75.27,75.22,75.27,6398.0,58.1854,58.224,58.1854,58.224,6398.0
2018-07-09 13:50:00,75.27,75.3,75.25,75.28,21373.0,58.224,58.2473,58.2086,58.2318,21373.0
2018-07-09 13:55:00,75.27,75.27,75.22,75.26,6910.0,58.224,58.224,58.1854,58.2163,6910.0
2018-07-09 14:00:00,75.25,75.26,75.21,75.26,6373.0,58.2086,58.2163,58.1776,58.2163,6373.0
2018-07-09 14:05:00,75.25,75.28,75.22,75.25,12208.0,58.2086,58.2318,58.1854,58.2086,12208.0
2018-07-09 14:10:00,75.24,75.28,75.2,75.28,8254.0,58.2008,58.2318,58.1699,58.2318,8254.0
2018-07-09 14:15:00,75.28,75.28,75.24,75.28,11522.0,58.2318,58.2318,58.2008,58.2318,11522.0
2018-07-09 14:20:00,75.28,75.33,75.28,75.32,15673.0,58.2318,58.2705,58.2318,58.2627,15673.0
2018-07-09 14:25:00,75.31,75.33,75.26,75.27,11400.0,58.255,58.2705,58.2163,58.224,11400.0
2018-07-09 14:30:00,75.27,75.27,75.21,75.21,31530.0,58.224,58.224,58.1776,58.1776,31530.0
2018-07-09 14:35:00,75.23,75.23,75.19,75.2,21560.0,58.1931,58.1931,58.1622,58.1699,21560.0
2018-07-09 14:40:00,75.21,75.3,75.2,75.28,27634.0,58.1776,58.2473,58.1699,58.2318,27634.0
2018-07-09 14:45:00,75.28,75.28,75.19,75.2,15156.0,58.2318,58.2318,58.1622,58.1699,15156.0
2018-07-09 14:50:00,75.21,75.21,75.17,75.18,17519.0,58.1776,58.1776,58.1467,58.1544,17519.0
2018-07-09 14:55:00,75.18,75.19,75.16,75.19,17609.0,58.1544,58.1622,58.139,58.1622,17609.0
2018-07-09 15:00:00,75.19,75.21,75.06,75.08,25420.0,58.1622,58.1776,58.0616,58.0771,25420.0
2018-07-09 15:05:00,75.08,75.18,75.08,75.17,13700.0,58.0771,58.1544,58.0771,58.1467,13700.0
2018-07-09 15:10:00,75.17,75.18,75.03,75.11,40119.0,58.1467,58.1544,58.0384,58.1003,40119.0
2018-07-09 15:15:00,75.09,75.12,75.01,75.1,18282.0,58.0848,58.108,58.0229,58.0925,18282.0
2018-07-09 15:20:00,75.1,75.12,75.06,75.12,14546.0,58.0925,58.108,58.0616,58.108,14546.0
2018-07-09 15:25:00,75.12,75.19,75.11,75.13,24823.0,58.108,58.1622,58.1003,58.1158,24823.0
2018-07-09 15:30:00,75.13,75.23,75.12,75.21,29534.0,58.1158,58.1931,58.108,58.1776,29534.0
2018-07-09 15:35:00,75.22,75.3,75.21,75.3,32790.0,58.1854,58.2473,58.1776,58.2473,32790.0
2018-07-09 15:40:00,75.29,75.36,75.26,75.26,33402.0,58.2395,58.2937,58.2163,58.2163,33402.0
2018-07-09 15:45:00,75.24,75.27,75.19,75.22,44706.0,58.2008,58.224,58.1622,58.1854,44706.0
2018-07-09 15:50:00,75.21,75.21,75.14,75.18,46606.0,58.1776,58.1776,58.1235,58.1544,46606.0
2018-07-09 15:55:00,75.19,75.26,75.17,75.22,121821.0,58.1622,58.2163,58.1467,58.1854,121821.0
2018-07-10 09:30:00,75.69,75.73,75.29,75.54,33042.0,58.5489,58.5799,58.2395,58.4329,33042.0
2018-07-10 09:35:00,75.57,75.74,75.36,75.5,30140.0,58.4561,58.5876,58.2937,58.402,30140.0
2018-07-10 09:40:00,75.51,75.63,75.39,75.57,22189.0,58.4097,58.5025,58.3169,58.4561,22189.0
2018-07-10 09:45:00,75.59,75.68,75.33,75.38,14605.0,58.4716,58.5412,58.2705,58.3091,14605.0
2018-07-10 09:50:00,75.37,75.47,75.18,75.19,12583.0,58.3014,58.3788,58.1544,58.1622,12583.0
2018-07-10 09:55:00,75.21,75.25,75.08,75.12,18870.0,58.1776,58.2086,58.0771,58.108,18870.0
2018-07-10 10:00:00,75.09,75.24,74.95,75.11,18858.0,58.0848,58.2008,57.9765,58.1003,18858.0
2018-07-10 10:05:00,75.09,75.25,75.09,75.23,10848.0,58.0848,58.2086,58.0848,58.1931,10848.0
2018-07-10 10:10:00,75.22,75.35,75.1,75.11,29027.0,58.1854,58.2859,58.0925,58.1003,29027.0
2018-07-10 10:15:00,75.13,75.18,75.11,75.16,31692.0,58.1158,58.1544,58.1003,58.139,31692.0
2018-07-10 10:20:00,75.15,75.18,75.01,75.11,17450.0,58.1312,58.1544,58.0229,58.1003,17450.0
2018-07-10 10:25:00,75.12,75.12,75.0,75.02,12104.0,58.108,58.108,58.0152,58.0307,12104.0
2018-07-10 10:30:00,75.02,75.11,74.96,74.96,12454.0,58.0307,58.1003,57.9843,57.9843,12454.0
2018-07-10 10:35:00,74.97,75.16,74.97,75.13,13494.0,57.992,58.139,57.992,58.1158,13494.0
2018-07-10 10:40:00,75.13,75.17,75.09,75.14,20752.0,58.1158,58.1467,58.0848,58.1235,20752.0
2018-07-10 10:45:00,75.15,75.17,75.03,75.05,19103.0,58.1312,58.1467,58.0384,58.0539,19103.0
2018-07-10 10:50:00,75.05,75.06,74.95,74.96,10751.0,58.0539,58.0616,57.9765,57.9843,10751.0
2018-07-10 10:55:00,74.97,75.12,74.95,75.11,10975.0,57.992,58.108,57.9765,58.1003,10975.0
2018-07-10 11:00:00,75.12,75.16,75.01,75.01,23313.0,58.108,58.139,58.0229,58.0229,23313.0
2018-07-10 11:05:00,75.01,75.14,75.0,75.11,13273.0,58.0229,58.1235,58.0152,58.1003,13273.0
2018-07-10 11:10:00,75.1,75.13,75.03,75.09,8838.0,58.0925,58.1158,58.0384,58.0848,8838.0
2018-07-10 11:15:00,75.11,75.16,75.09,75.12,9302.0,58.1003,58.139,58.0848,58.108,9302.0
2018-07-10 11:20:00,75.12,75.14,74.97,74.98,16933.0,58.108,58.1235,57.992,57.9997,16933.0
2018-07-10 11:25:00,74.99,75.06,74.93,74.94,12366.0,58.0075,58.0616,57.961,57.9688,12366.0
2018-07-10 11:30:00,74.92,75.03,74.9,75.01,14145.0,57.9533,58.0384,57.9378,58.0229,14145.0
2018-07-10 11:35:00,75.01,75.1,75.0,75.1,7947.0,58.0229,58.0925,58.0152,58.0925,7947.0
2018-07-10 11:40:00,75.1,75.18,75.1,75.12,11684.0,58.0925,58.1544,58.0925,58.108,11684.0
2018-07-10 11:45:00,75.11,75.16,75.08,75.14,9517.0,58.1003,58.139,58.0771,58.1235,9517.0
2018-07-10 11:50:00,75.15,75.15,75.08,75.12,9607.0,58.1312,58.1312,58.0771,58.108,9607.0
2018-07-10 11:55:00,75.11,75.18,75.09,75.13,10152.0,58.1003,58.1544,58.0848,58.1158,10152.0
2018-07-10 12:00:00,75.12,75.17,75.09,75.09,11462.0,58.108,58.1467,58.0848,58.0848,11462.0
2018-07-10 12:05:00,75.09,75.1,75.04,75.06,10330.0,58.0848,58.0925,58.0461,58.0616,10330.0
2018-07-10 12:10:00,75.05,75.14,75.05,75.12,7673.0,58.0539,58.1235,58.0539,58.108,7673.0
2018-07-10 12:15:00,75.13,75.16,75.12,75.15,9613.0,58.1158,58.139,58.108,58.1312,9613.0
2018-07-10 12:20:00,75.14,75.15,75.07,75.07,13235.0,58.1235,58.1312,58.0693,58.0693,13235.0
2018-07-10 12:25:00,75.07,75.16,75.05,75.15,11779.0,58.0693,58.139,58.0539,58.1312,11779.0
2018-07-10 12:30:00,75.15,75.3,75.15,75.29,10722.0,58.1312,58.2473,58.1312,58.2395,10722.0
2018-07-10 12:35:00,75.3,75.33,75.24,75.27,11384.0,58.2473,58.2705,58.2008,58.224,11384.0
2018-07-10 12:40:00,75.26,75.3,75.22,75.24,10653.0,58.2163,58.2473,58.1854,58.2008,10653.0
2018-07-10 12:45:00,75.26,75.26,75.17,75.21,9924.0,58.2163,58.2163,58.1467,58.1776,9924.0
2018-07-10 12:50:00,75.2,75.21,75.13,75.19,7590.0,58.1699,58.1776,58.1158,58.1622,7590.0
2018-07-10 12:55:00,75.19,75.25,75.19,75.25,8600.0,58.1622,58.2086,58.1622,58.2086,8600.0
2018-07-10 13:00:00,75.25,75.26,75.16,75.21,12827.0,58.2086,58.2163,58.139,58.1776,12827.0
2018-07-10 13:05:00,75.21,75.24,75.18,75.19,12300.0,58.1776,58.2008,58.1544,58.1622,12300.0
2018-07-10 13:10:00,75.19,75.22,75.13,75.13,9465.0,58.1622,58.1854,58.1158,58.1158,9465.0
2018-07-10 13:15:00,75.14,75.15,75.11,75.12,5312.0,58.1235,58.1312,58.1003,58.108,5312.0
2018-07-10 13:20:00,75.13,75.15,75.11,75.11,6046.0,58.1158,58.1312,58.1003,58.1003,6046.0
2018-07-10 13:25:00,75.11,75.16,75.11,75.16,12354.0,58.1003,58.139,58.1003,58.139,12354.0
2018-07-10 13:30:00,75.16,75.19,75.15,75.16,4600.0,58.139,58.1622,58.1312,58.139,4600.0
2018-07-10 13:35:00,75.15,75.16,75.11,75.12,6690.0,58.1312,58.139,58.1003,58.108,6690.0
2018-07-10 13:40:00,75.12,75.21,75.11,75.2,29517.0,58.108,58.1776,58.1003,58.1699,29517.0
2018-07-10 13:45:00,75.21,75.26,75.19,75.23,9533.0,58.1776,58.2163,58.1622,58.1931,9533.0
2018-07-10 13:50:00,75.22,75.22,75.19,75.2,5514.0,58.1854,58.1854,58.1622,58.1699,5514.0
2018-07-10 13:55:00,75.2,75.27,75.17,75.25,12449.0,58.1699,58.224,58.1467,58.2086,12449.0
2018-07-10 14:00:00,75.26,75.3,75.24,75.26,9385.0,58.2163,58.2473,58.2008,58.2163,9385.0
2018-07-10 14:05:00,75.26,75.26,75.21,75.22,7735.0,58.2163,58.2163,58.1776,58.1854,7735.0
2018-07-10 14:10:00,75.24,75.24,75.17,75.17,8758.0,58.2008,58.2008,58.1467,58.1467,8758.0
2018-07-10 14:15:00,75.17,75.19,75.14,75.17,13149.0,58.1467,58.1622,58.1235,58.1467,13149.0
2018-07-10 14:20:00,75.16,75.21,75.13,75.2,15802.0,58.139,58.1776,58.1158,58.1699,15802.0
2018-07-10 14:25:00,75.2,75.3,75.2,75.27,11758.0,58.1699,58.2473,58.1699,58.224,11758.0
2018-07-10 14:30:00,75.28,75.35,75.27,75.34,10874.0,58.2318,58.2859,58.224,58.2782,10874.0
2018-07-10 14:35:00,75.35,75.46,75.35,75.45,15733.0,58.2859,58.371,58.2859,58.3633,15733.0
2018-07-10 14:40:00,75.44,75.52,75.41,75.41,23974.0,58.3555,58.4174,58.3323,58.3323,23974.0
2018-07-10 14:45:00,75.42,75.45,75.39,75.44,5780.0,58.3401,58.3633,58.3169,58.3555,5780.0
2018-07-10 14:50:00,75.44,75.44,75.36,75.38,13292.0,58.3555,58.3555,58.2937,58.3091,13292.0
2018-07-10 14:55:00,75.39,75.49,75.38,75.49,11633.0,58.3169,58.3942,58.3091,58.3942,11633.0
2018-07-10 15:00:00,75.47,75.48,75.43,75.45,12110.0,58.3788,58.3865,58.3478,58.3633,12110.0
2018-07-10 15:05:00,75.45,75.48,75.44,75.48,10577.0,58.3633,58.3865,58.3555,58.3865,10577.0
2018-07-10 15:10:00,75.47,75.49,75.45,75.48,18448.0,58.3788,58.3942,58.3633,58.3865,18448.0
2018-07-10 15:15:00,75.48,75.56,75.47,75.56,21380.0,58.3865,58.4484,58.3788,58.4484,21380.0
2018-07-10 15:20:00,75.56,75.6,75.53,75.53,26023.0,58.4484,58.4793,58.4252,58.4252,26023.0
2018-07-10 15:25:00,75.53,75.56,75.49,75.5,17907.0,58.4252,58.4484,58.3942,58.402,17907.0
2018-07-10 15:30:00,75.51,75.59,75.51,75.59,19657.0,58.4097,58.4716,58.4097,58.4716,19657.0
2018-07-10 15:35:00,75.59,75.68,75.59,75.67,26106.0,58.4716,58.5412,58.4716,58.5335,26106.0
2018-07-10 15:40:00,75.66,75.72,75.62,75.67,39530.0,58.5257,58.5721,58.4948,58.5335,39530.0
2018-07-10 15:45:00,75.67,75.71,75.66,75.7,59689.0,58.5335,58.5644,58.5257,58.5567,59689.0
2018-07-10 15:50:00,75.71,75.74,75.66,75.66,40204.0,58.5644,58.5876,58.5257,58.5257,40204.0
2018-07-10 15:55:00,75.66,75.76,75.63,75.69,117872.0,58.5257,58.6031,58.5025,58.5489,117872.0
2018-07-11 09:30:00,74.54,74.6,73.89,74.01,123343.0,57.6594,57.7058,57.1566,57.2494,123343.0
2018-07-11 09:35:00,74.06,74.08,73.84,73.84,69640.0,57.2881,57.3035,57.1179,57.1179,69640.0
2018-07-11 09:40:00,73.84,73.84,73.5,73.6,92129.0,57.1179,57.1179,56.8549,56.9322,92129.0
2018-07-11 09:45:00,73.59,73.62,73.19,73.2,91477.0,56.9245,56.9477,56.6151,56.6228,91477.0
2018-07-11 09:50:00,73.2,73.37,73.03,73.21,67998.0,56.6228,56.7543,56.4913,56.6306,67998.0
2018-07-11 09:55:00,73.21,73.52,73.21,73.39,54435.0,56.6306,56.8704,56.6306,56.7698,54435.0
2018-07-11 10:00:00,73.38,73.51,73.33,73.37,30121.0,56.7621,56.8626,56.7234,56.7543,30121.0
2018-07-11 10:05:00,73.37,73.37,73.34,73.36,2300.0,56.7543,56.7543,56.7311,56.7466,2300.0
2018-07-11 10:10:00,73.35,73.67,73.33,73.67,53638.0,56.7389,56.9864,56.7234,56.9864,53638.0
2018-07-11 10:15:00,73.65,74.12,73.65,74.08,68613.0,56.9709,57.3345,56.9709,57.3035,68613.0
2018-07-11 10:20:00,74.12,74.36,74.07,74.14,29912.0,57.3345,57.5201,57.2958,57.35,29912.0
2018-07-11 10:25:00,74.2,74.43,74.2,74.28,30647.0,57.3964,57.5743,57.3964,57.4582,30647.0
2018-07-11 10:30:00,74.3,74.56,74.3,74.37,36488.0,57.4737,57.6748,57.4737,57.5279,36488.0
2018-07-11 10:35:00,74.37,74.52,74.35,74.49,12178.0,57.5279,57.6439,57.5124,57.6207,12178.0
2018-07-11 10:40:00,74.51,74.62,74.46,74.56,37629.0,57.6362,57.7212,57.5975,57.6748,37629.0
2018-07-11 10:45:00,74.56,74.66,74.41,74.44,28648.0,57.6748,57.7522,57.5588,57.582,28648.0
2018-07-11 10:50:00,74.44,74.54,74.42,74.48,15201.0,57.582,57.6594,57.5665,57.613,15201.0
2018-07-11 10:55:00,74.48,74.53,74.4,74.5,11025.0,57.613,57.6516,57.5511,57.6284,11025.0
2018-07-11 11:00:00,74.52,74.65,74.52,74.57,11959.0,57.6439,57.7445,57.6439,57.6826,11959.0
2018-07-11 11:05:00,74.58,74.69,74.57,74.69,12705.0,57.6903,57.7754,57.6826,57.7754,12705.0
2018-07-11 11:10:00,74.69,74.75,74.62,74.62,18216.0,57.7754,57.8218,57.7212,57.7212,18216.0
2018-07-11 11:15:00,74.59,74.63,74.43,74.44,8546.0,57.698,57.729,57.5743,57.582,8546.0
2018-07-11 11:20:00,74.44,74.44,74.33,74.35,7899.0,57.582,57.582,57.4969,57.5124,7899.0
2018-07-11 11:25:00,74.33,74.39,74.26,74.29,11459.0,57.4969,57.5433,57.4428,57.466,11459.0
2018-07-11 11:30:00,74.27,74.29,74.17,74.2,9623.0,57.4505,57.466,57.3732,57.3964,9623.0
2018-07-11 11:35:00,74.21,74.36,74.21,74.25,22253.0,57.4041,57.5201,57.4041,57.435,22253.0
2018-07-11 11:40:00,74.23,74.28,74.17,74.18,7052.0,57.4196,57.4582,57.3732,57.3809,7052.0
2018-07-11 11:45:00,74.19,74.33,74.19,74.33,9382.0,57.3886,57.4969,57.3886,57.4969,9382.0
2018-07-11 11:50:00,74.33,74.4,74.3,74.34,6675.0,57.4969,57.5511,57.4737,57.5047,6675.0
2018-07-11 11:55:00,74.33,74.4,74.27,74.27,8300.0,57.4969,57.5511,57.4505,57.4505,8300.0
2018-07-11 12:00:00,74.25,74.27,73.88,73.92,54593.0,57.435,57.4505,57.1488,57.1798,54593.0
2018-07-11 12:05:00,73.95,73.97,73.75,73.82,58676.0,57.203,57.2184,57.0483,57.1024,58676.0
2018-07-11 12:10:00,73.84,73.84,73.7,73.73,16142.0,57.1179,57.1179,57.0096,57.0328,16142.0
2018-07-11 12:15:00,73.73,73.93,73.72,73.86,6679.0,57.0328,57.1875,57.0251,57.1334,6679.0
2018-07-11 12:20:00,73.87,73.87,73.72,73.72,6544.0,57.1411,57.1411,57.0251,57.0251,6544.0
2018-07-11 12:25:00,73.74,73.78,73.7,73.73,6562.0,57.0405,57.0715,57.0096,57.0328,6562.0
2018-07-11 12:30:00,73.71,73.88,73.71,73.83,25497.0,57.0173,57.1488,57.0173,57.1102,25497.0
2018-07-11 12:35:00,73.85,73.89,73.82,73.84,9558.0,57.1256,57.1566,57.1024,57.1179,9558.0
2018-07-11 12:40:00,73.89,73.91,73.85,73.86,5594.0,57.1566,57.172,57.1256,57.1334,5594.0
2018-07-11 12:45:00,73.84,73.92,73.84,73.88,8397.0,57.1179,57.1798,57.1179,57.1488,8397.0
2018-07-11 12:50:00,73.9,73.99,73.87,73.98,7147.0,57.1643,57.2339,57.1411,57.2262,7147.0
2018-07-11 12:55:00,73.98,74.06,73.97,74.06,30076.0,57.2262,57.2881,57.2184,57.2881,30076.0
2018-07-11 13:00:00,74.09,74.11,74.05,74.06,5068.0,57.3113,57.3267,57.2803,57.2881,5068.0
2018-07-11 13:05:00,74.06,74.16,74.05,74.09,13899.0,57.2881,57.3654,57.2803,57.3113,13899.0
2018-07-11 13:10:00,74.08,74.12,74.05,74.07,8930.0,57.3035,57.3345,57.2803,57.2958,8930.0
2018-07-11 13:15:00,74.06,74.06,74.03,74.03,7301.0,57.2881,57.2881,57.2649,57.2649,7301.0
2018-07-11 13:20:00,74.02,74.06,73.98,74.04,61572.0,57.2571,57.2881,57.2262,57.2726,61572.0
2018-07-11 13:25:00,74.05,74.07,73.94,73.97,7932.0,57.2803,57.2958,57.1952,57.2184,7932.0
2018-07-11 13:30:00,73.97,74.06,73.97,74.0,7004.0,57.2184,57.2881,57.2184,57.2417,7004.0
2018-07-11 13:35:00,74.0,74.04,73.99,74.04,4623.0,57.2417,57.2726,57.2339,57.2726,4623.0
2018-07-11 13:40:00,74.03,74.07,74.01,74.05,7656.0,57.2649,57.2958,57.2494,57.2803,7656.0
2018-07-11 13:45:00,74.05,74.06,74.01,74.01,5997.0,57.2803,57.2881,57.2494,57.2494,5997.0
2018-07-11 13:50:00,74.01,74.06,73.96,74.02,11703.0,57.2494,57.2881,57.2107,57.2571,11703.0
2018-07-11 13:55:00,74.03,74.03,73.95,73.98,9612.0,57.2649,57.2649,57.203,57.2262,9612.0
2018-07-11 14:00:00,73.99,74.08,73.98,73.99,17343.0,57.2339,57.3035,57.2262,57.2339,17343.0
2018-07-11 14:05:00,73.98,74.03,73.94,73.95,11025.0,57.2262,57.2649,57.1952,57.203,11025.0
2018-07-11 14:10:00,73.94,73.95,73.87,73.91,17513.0,57.1952,57.203,57.1411,57.172,17513.0
2018-07-11 14:15:00,73.9,73.94,73.89,73.91,5888.0,57.1643,57.1952,57.1566,57.172,5888.0
2018-07-11 14:20:00,73.92,74.0,73.9,73.98,15427.0,57.1798,57.2417,57.1643,57.2262,15427.0
2018-07-11 14:25:00,73.98,74.02,73.95,74.01,8420.0,57.2262,57.2571,57.203,57.2494,8420.0
2018-07-11 14:30:00,74.0,74.05,74.0,74.02,9040.0,57.2417,57.2803,57.2417,57.2571,9040.0
2018-07-11 14:35:00,74.02,74.03,73.94,73.94,11355.0,57.2571,57.2649,57.1952,57.1952,11355.0
2018-07-11 14:40:00,73.94,73.96,73.88,73.9,10654.0,57.1952,57.2107,57.1488,57.1643,10654.0
2018-07-11 14:45:00,73.91,73.92,73.88,73.9,8004.0,57.172,57.1798,57.1488,57.1643,8004.0
2018-07-11 14:50:00,73.89,73.98,73.85,73.96,16035.0,57.1566,57.2262,57.1256,57.2107,16035.0
2018-07-11 14:55:00,73.97,74.0,73.91,73.92,7652.0,57.2184,57.2417,57.172,57.1798,7652.0
2018-07-11 15:00:00,73.92,73.98,73.91,73.95,10390.0,57.1798,57.2262,57.172,57.203,10390.0
2018-07-11 15:05:00,73.95,74.05,73.95,74.05,8115.0,57.203,57.2803,57.203,57.2803,8115.0
2018-07-11 15:10:00,74.04,74.06,73.95,73.95,17801.0,57.2726,57.2881,57.203,57.203,17801.0
2018-07-11 15:15:00,73.95,73.96,73.88,73.94,15102.0,57.203,57.2107,57.1488,57.1952,15102.0
2018-07-11 15:20:00,73.94,74.0,73.89,73.99,13877.0,57.1952,57.2417,57.1566,57.2339,13877.0
2018-07-11 15:25:00,73.99,73.99,73.95,73.95,12007.0,57.2339,57.2339,57.203,57.203,12007.0
2018-07-11 15:30:00,73.96,74.08,73.96,74.08,28797.0,57.2107,57.3035,57.2107,57.3035,28797.0
2018-07-11 15:35:00,74.09,74.13,74.06,74.1,39830.0,57.3113,57.3422,57.2881,57.319,39830.0
2018-07-11 15:40:00,74.1,74.14,74.08,74.13,49477.0,57.319,57.35,57.3035,57.3422,49477.0
2018-07-11 15:45:00,74.12,74.32,74.11,74.31,135367.0,57.3345,57.4892,57.3267,57.4815,135367.0
2018-07-11 15:50:00,74.3,74.3,74.18,74.26,87566.0,57.4737,57.4737,57.3809,57.4428,87566.0
2018-07-11 15:55:00,74.25,74.33,74.24,74.27,196541.0,57.435,57.4969,57.4273,57.4505,196541.0
2018-07-12 09:30:00,74.65,74.69,74.41,74.5,27232.0,57.7445,57.7754,57.5588,57.6284,27232.0
2018-07-12 09:35:00,74.52,74.57,74.41,74.5,11675.0,57.6439,57.6826,57.5588,57.6284,11675.0
2018-07-12 09:40:00,74.47,74.51,74.31,74.35,9347.0,57.6052,57.6362,57.4815,57.5124,9347.0
2018-07-12 09:45:00,74.3,74.46,74.21,74.45,13068.0,57.4737,57.5975,57.4041,57.5897,13068.0
2018-07-12 09:50:00,74.6,74.68,74.45,74.62,8328.0,57.7058,57.7677,57.5897,57.7212,8328.0
2018-07-12 09:55:00,74.62,74.85,74.62,74.79,13815.0,57.7212,57.8992,57.7212,57.8527,13815.0
2018-07-12 10:00:00,74.79,74.93,74.79,74.86,14086.0,57.8527,57.961,57.8527,57.9069,14086.0
2018-07-12 10:05:00,74.87,75.03,74.84,74.94,17929.0,57.9146,58.0384,57.8914,57.9688,17929.0
2018-07-12 10:10:00,74.92,75.06,74.88,75.06,11650.0,57.9533,58.0616,57.9224,58.0616,11650.0
2018-07-12 10:15:00,75.08,75.09,74.88,74.92,13257.0,58.0771,58.0848,57.9224,57.9533,13257.0
2018-07-12 10:20:00,74.9,74.9,74.76,74.8,9858.0,57.9378,57.9378,57.8295,57.8605,9858.0
2018-07-12 10:25:00,74.81,74.89,74.79,74.8,12555.0,57.8682,57.9301,57.8527,57.8605,12555.0
2018-07-12 10:30:00,74.81,74.82,74.63,74.64,8684.0,57.8682,57.876,57.729,57.7367,8684.0
2018-07-12 10:35:00,74.62,74.63,74.5,74.6,10138.0,57.7212,57.729,57.6284,57.7058,10138.0
2018-07-12 10:40:00,74.6,74.63,74.55,74.56,22139.0,57.7058,57.729,57.6671,57.6748,22139.0
2018-07-12 10:45:00,74.56,74.74,74.55,74.7,20375.0,57.6748,57.8141,57.6671,57.7831,20375.0
2018-07-12 10:50:00,74.69,74.8,74.67,74.67,34872.0,57.7754,57.8605,57.7599,57.7599,34872.0
2018-07-12 10:55:00,74.66,74.66,74.54,74.56,25633.0,57.7522,57.7522,57.6594,57.6748,25633.0
2018-07-12 11:00:00,74.56,74.6,74.38,74.4,15966.0,57.6748,57.7058,57.5356,57.5511,15966.0
2018-07-12 11:05:00,74.42,74.5,74.37,74.44,16619.0,57.5665,57.6284,57.5279,57.582,16619.0
2018-07-12 11:10:00,74.45,74.51,74.42,74.43,5814.0,57.5897,57.6362,57.5665,57.5743,5814.0
2018-07-12 11:15:00,74.42,74.52,74.39,74.51,9474.0,57.5665,57.6439,57.5433,57.6362,9474.0
2018-07-12 11:20:00,74.49,74.51,74.41,74.45,7535.0,57.6207,57.6362,57.5588,57.5897,7535.0
2018-07-12 11:25:00,74.46,74.46,74.39,74.43,4553.0,57.5975,57.5975,57.5433,57.5743,4553.0
2018-07-12 11:30:00,74.43,74.49,74.37,74.37,7708.0,57.5743,57.6207,57.5279,57.5279,7708.0
2018-07-12 11:35:00,74.37,74.37,74.29,74.35,7895.0,57.5279,57.5279,57.466,57.5124,7895.0
2018-07-12 11:40:00,74.34,74.42,74.28,74.39,7047.0,57.5047,57.5665,57.4582,57.5433,7047.0
2018-07-12 11:45:00,74.41,74.41,74.28,74.35,6796.0,57.5588,57.5588,57.4582,57.5124,6796.0
2018-07-12 11:50:00,74.35,74.36,74.26,74.31,8170.0,57.5124,57.5201,57.4428,57.4815,8170.0
2018-07-12 11:55:00,74.3,74.44,74.29,74.43,5955.0,57.4737,57.582,57.466,57.5743,5955.0
2018-07-12 12:00:00,74.42,74.46,74.4,74.42,5843.0,57.5665,57.5975,57.5511,57.5665,5843.0
2018-07-12 12:05:00,74.42,74.45,74.37,74.43,6362.0,57.5665,57.5897,57.5279,57.5743,6362.0
2018-07-12 12:10:00,74.45,74.53,74.45,74.49,21850.0,57.5897,57.6516,57.5897,57.6207,21850.0
2018-07-12 12:15:00,74.47,74.65,74.46,74.6,23319.0,57.6052,57.7445,57.5975,57.7058,23319.0
2018-07-12 12:20:00,74.6,74.63,74.59,74.59,4994.0,57.7058,57.729,57.698,57.698,4994.0
2018-07-12 12:25:00,74.59,74.62,74.57,74.59,9437.0,57.698,57.7212,57.6826,57.698,9437.0
2018-07-12 12:30:00,74.61,74.67,74.59,74.66,6427.0,57.7135,57.7599,57.698,57.7522,6427.0
2018-07-12 12:35:00,74.69,74.76,74.69,74.72,5493.0,57.7754,57.8295,57.7754,57.7986,5493.0
2018-07-12 12:40:00,74.71,74.71,74.55,74.66,10057.0,57.7909,57.7909,57.6671,57.7522,10057.0
2018-07-12 12:45:00,74.67,74.71,74.63,74.66,3707.0,57.7599,57.7909,57.729,57.7522,3707.0
2018-07-12 12:50:00,74.65,74.73,74.63,74.73,5587.0,57.7445,57.8063,57.729,57.8063,5587.0
2018-07-12 12:55:00,74.73,74.83,74.71,74.8,5264.0,57.8063,57.8837,57.7909,57.8605,5264.0
2018-07-12 13:00:00,74.82,74.91,74.82,74.87,5306.0,57.876,57.9456,57.876,57.9146,5306.0
2018-07-12 13:05:00,74.88,74.9,74.78,74.83,7715.0,57.9224,57.9378,57.845,57.8837,7715.0
2018-07-12 13:10:00,74.81,74.81,74.76,74.78,8439.0,57.8682,57.8682,57.8295,57.845,8439.0
2018-07-12 13:15:00,74.8,74.88,74.8,74.83,5003.0,57.8605,57.9224,57.8605,57.8837,5003.0
2018-07-12 13:20:00,74.83,74.83,74.76,74.79,4352.0,57.8837,57.8837,57.8295,57.8527,4352.0
2018-07-12 13:25:00,74.8,74.87,74.79,74.87,2451.0,57.8605,57.9146,57.8527,57.9146,2451.0
2018-07-12 13:30:00,74.88,74.92,74.82,74.84,5095.0,57.9224,57.9533,57.876,57.8914,5095.0
2018-07-12 13:35:00,74.85,74.89,74.82,74.89,3739.0,57.8992,57.9301,57.876,57.9301,3739.0
2018-07-12 13:40:00,74.89,74.92,74.86,74.89,6841.0,57.9301,57.9533,57.9069,57.9301,6841.0
2018-07-12 13:45:00,74.88,74.91,74.84,74.84,5116.0,57.9224,57.9456,57.8914,57.8914,5116.0
2018-07-12 13:50:00,74.85,74.85,74.79,74.8,4850.0,57.8992,57.8992,57.8527,57.8605,4850.0
2018-07-12 13:55:00,74.8,74.84,74.79,74.84,3751.0,57.8605,57.8914,57.8527,57.8914,3751.0
2018-07-12 14:00:00,74.84,74.87,74.8,74.81,4762.0,57.8914,57.9146,57.8605,57.8682,4762.0
2018-07-12 14:05:00,74.8,74.83,74.74,74.75,4710.0,57.8605,57.8837,57.8141,57.8218,4710.0
2018-07-12 14:10:00,74.76,74.81,74.74,74.74,5620.0,57.8295,57.8682,57.8141,57.8141,5620.0
2018-07-12 14:15:00,74.74,74.83,74.74,74.78,6345.0,57.8141,57.8837,57.8141,57.845,6345.0
2018-07-12 14:20:00,74.79,74.83,74.78,74.83,4286.0,57.8527,57.8837,57.845,57.8837,4286.0
2018-07-12 14:25:00,74.83,74.87,74.83,74.86,6700.0,57.8837,57.9146,57.8837,57.9069,6700.0
2018-07-12 14:30:00,74.86,74.87,74.8,74.84,10307.0,57.9069,57.9146,57.8605,57.8914,10307.0
2018-07-12 14:35:00,74.84,74.85,74.75,74.79,8170.0,57.8914,57.8992,57.8218,57.8527,8170.0
2018-07-12 14:40:00,74.8,74.8,74.76,74.78,3006.0,57.8605,57.8605,57.8295,57.845,3006.0
2018-07-12 14:45:00,74.77,74.79,74.7,74.72,8439.0,57.8373,57.8527,57.7831,57.7986,8439.0
2018-07-12 14:50:00,74.73,74.78,74.73,74.78,31296.0,57.8063,57.845,57.8063,57.845,31296.0
2018-07-12 14:55:00,74.79,74.82,74.77,74.8,6212.0,57.8527,57.876,57.8373,57.8605,6212.0
2018-07-12 15:00:00,74.8,74.84,74.78,74.81,7244.0,57.8605,57.8914,57.845,57.8682,7244.0
2018-07-12 15:05:00,74.8,74.82,74.72,74.72,7318.0,57.8605,57.876,57.7986,57.7986,7318.0
2018-07-12 15:10:00,74.72,74.74,74.63,74.74,8199.0,57.7986,57.8141,57.729,57.8141,8199.0
2018-07-12 15:15:00,74.75,74.76,74.69,74.71,14768.0,57.8218,57.8295,57.7754,57.7909,14768.0
2018-07-12 15:20:00,74.71,74.77,74.61,74.62,10199.0,57.7909,57.8373,57.7135,57.7212,10199.0
2018-07-12 15:25:00,74.61,74.73,74.61,74.71,10493.0,57.7135,57.8063,57.7135,57.7909,10493.0
2018-07-12 15:30:00,74.72,74.72,74.62,74.63,19248.0,57.7986,57.7986,57.7212,57.729,19248.0
2018-07-12 15:35:00,74.63,74.65,74.58,74.62,16395.0,57.729,57.7445,57.6903,57.7212,16395.0
2018-07-12 15:40:00,74.61,74.68,74.6,74.6,18006.0,57.7135,57.7677,57.7058,57.7058,18006.0
2018-07-12 15:45:00,74.6,74.68,74.58,74.68,32050.0,57.7058,57.7677,57.6903,57.7677,32050.0
2018-07-12 15:50:00,74.67,74.69,74.61,74.66,32737.0,57.7599,57.7754,57.7135,57.7522,32737.0
2018-07-12 15:55:00,74.66,74.75,74.65,74.68,78213.0,57.7522,57.8218,57.7445,57.7677,78213.0
2018-07-13 09:30:00,74.78,75.48,74.78,75.21,47405.0,57.845,58.3865,57.845,58.1776,47405.0
2018-07-13 09:35:00,75.32,75.63,75.29,75.55,22325.0,58.2627,58.5025,58.2395,58.4406,22325.0
2018-07-13 09:40:00,75.59,75.71,75.5,75.6,21674.0,58.4716,58.5644,58.402,58.4793,21674.0
2018-07-13 09:45:00,75.6,75.84,75.58,75.79,35835.0,58.4793,58.665,58.4638,58.6263,35835.0
2018-07-13 09:50:00,75.8,75.85,75.59,75.65,23666.0,58.634,58.6727,58.4716,58.518,23666.0
2018-07-13 09:55:00,75.67,75.81,75.61,75.61,23116.0,58.5335,58.6418,58.487,58.487,23116.0
2018-07-13 10:00:00,75.61,75.88,75.61,75.82,19544.0,58.487,58.6959,58.487,58.6495,19544.0
2018-07-13 10:05:00,75.83,76.11,75.8,76.05,80460.0,58.6572,58.8738,58.634,58.8274,80460.0
2018-07-13 10:10:00,76.06,76.33,76.03,76.33,46922.0,58.8351,59.044,58.8119,59.044,46922.0
2018-07-13 10:15:00,76.31,76.48,76.2,76.45,70018.0,59.0285,59.16,58.9434,59.1368,70018.0
2018-07-13 10:20:00,76.45,76.46,76.29,76.39,25466.0,59.1368,59.1446,59.0131,59.0904,25466.0
2018-07-13 10:25:00,76.38,76.4,76.3,76.31,22591.0,59.0827,59.0981,59.0208,59.0285,22591.0
2018-07-13 10:30:00,76.31,76.42,76.3,76.35,39967.0,59.0285,59.1136,59.0208,59.0595,39967.0
2018-07-13 10:35:00,76.36,76.44,76.26,76.43,20768.0,59.0672,59.1291,58.9898,59.1213,20768.0
2018-07-13 10:40:00,76.43,76.5,76.34,76.45,29406.0,59.1213,59.1755,59.0517,59.1368,29406.0
2018-07-13 10:45:00,76.45,76.45,76.13,76.15,21883.0,59.1368,59.1368,58.8893,58.9048,21883.0
2018-07-13 10:50:00,76.15,76.62,76.14,76.44,182427.0,58.9048,59.2683,58.897,59.1291,182427.0
2018-07-13 10:55:00,76.44,76.64,76.43,76.61,37571.0,59.1291,59.2838,59.1213,59.2606,37571.0
2018-07-13 11:00:00,76.61,76.72,76.6,76.63,24003.0,59.2606,59.3457,59.2528,59.2761,24003.0
2018-07-13 11:05:00,76.63,76.78,76.62,76.73,24172.0,59.2761,59.3921,59.2683,59.3534,24172.0
2018-07-13 11:10:00,76.74,76.74,76.64,76.67,24227.0,59.3611,59.3611,59.2838,59.307,24227.0
2018-07-13 11:15:00,76.7,76.71,76.42,76.43,13376.0,59.3302,59.3379,59.1136,59.1213,13376.0
2018-07-13 11:20:00,76.43,76.55,76.13,76.15,140128.0,59.1213,59.2142,58.8893,58.9048,140128.0
2018-07-13 11:25:00,76.15,76.15,75.88,75.95,48242.0,58.9048,58.9048,58.6959,58.7501,48242.0
2018-07-13 11:30:00,75.93,76.16,75.92,76.13,54394.0,58.7346,58.9125,58.7268,58.8893,54394.0
2018-07-13 11:35:00,76.14,76.37,76.14,76.32,64867.0,58.897,59.0749,58.897,59.0363,64867.0
2018-07-13 11:40:00,76.31,76.48,76.23,76.43,16007.0,59.0285,59.16,58.9666,59.1213,16007.0
2018-07-13 11:45:00,76.46,76.46,76.21,76.24,14240.0,59.1446,59.1446,58.9512,58.9744,14240.0
2018-07-13 11:50:00,76.25,76.36,76.25,76.33,12188.0,58.9821,59.0672,58.9821,59.044,12188.0
2018-07-13 11:55:00,76.33,76.35,76.25,76.3,11004.0,59.044,59.0595,58.9821,59.0208,11004.0
2018-07-13 12:00:00,76.3,76.33,76.2,76.2,7100.0,59.0208,59.044,58.9434,58.9434,7100.0
2018-07-13 12:05:00,76.2,76.22,76.09,76.09,11708.0,58.9434,58.9589,58.8583,58.8583,11708.0
2018-07-13 12:10:00,76.09,76.14,76.06,76.13,9081.0,58.8583,58.897,58.8351,58.8893,9081.0
2018-07-13 12:15:00,76.13,76.13,76.05,76.1,7804.0,58.8893,58.8893,58.8274,58.8661,7804.0
2018-07-13 12:20:00,76.08,76.11,76.0,76.0,15865.0,58.8506,58.8738,58.7887,58.7887,15865.0
2018-07-13 12:25:00,76.01,76.12,75.98,76.04,38442.0,58.7965,58.8816,58.7733,58.8197,38442.0
2018-07-13 12:30:00,76.03,76.07,76.0,76.03,6703.0,58.8119,58.8429,58.7887,58.8119,6703.0
2018-07-13 12:35:00,76.02,76.06,75.99,76.04,14006.0,58.8042,58.8351,58.781,58.8197,14006.0
2018-07-13 12:40:00,76.05,76.08,76.01,76.05,69590.0,58.8274,58.8506,58.7965,58.8274,69590.0
2018-07-13 12:45:00,76.04,76.15,76.03,76.05,65046.0,58.8197,58.9048,58.8119,58.8274,65046.0
2018-07-13 12:50:00,76.05,76.08,75.99,76.03,7951.0,58.8274,58.8506,58.781,58.8119,7951.0
2018-07-13 12:55:00,76.03,76.03,75.96,76.02,13302.0,58.8119,58.8119,58.7578,58.8042,13302.0
2018-07-13 13:00:00,76.02,76.02,75.91,75.93,20898.0,58.8042,58.8042,58.7191,58.7346,20898.0
2018-07-13 13:05:00,75.92,75.95,75.89,75.89,24909.0,58.7268,58.7501,58.7036,58.7036,24909.0
2018-07-13 13:10:00,75.87,75.88,75.78,75.79,9936.0,58.6882,58.6959,58.6185,58.6263,9936.0
2018-07-13 13:15:00,75.78,75.81,75.72,75.79,22155.0,58.6185,58.6418,58.5721,58.6263,22155.0
2018-07-13 13:20:00,75.8,75.82,75.72,75.75,17049.0,58.634,58.6495,58.5721,58.5953,17049.0
2018-07-13 13:25:00,75.73,75.76,75.69,75.7,12991.0,58.5799,58.6031,58.5489,58.5567,12991.0
2018-07-13 13:30:00,75.71,75.71,75.64,75.67,10362.0,58.5644,58.5644,58.5103,58.5335,10362.0
2018-07-13 13:35:00,75.66,75.66,75.6,75.64,16736.0,58.5257,58.5257,58.4793,58.5103,16736.0
2018-07-13 13:40:00,75.63,75.83,75.63,75.83,37480.0,58.5025,58.6572,58.5025,58.6572,37480.0
2018-07-13 13:45:00,75.83,75.83,75.71,75.77,13436.0,58.6572,58.6572,58.5644,58.6108,13436.0
2018-07-13 13:50:00,75.76,75.8,75.66,75.7,20173.0,58.6031,58.634,58.5257,58.5567,20173.0
2018-07-13 13:55:00,75.7,75.79,75.7,75.77,8237.0,58.5567,58.6263,58.5567,58.6108,8237.0
2018-07-13 14:00:00,75.76,75.77,75.69,75.71,5548.0,58.6031,58.6108,58.5489,58.5644,5548.0
2018-07-13 14:05:00,75.71,75.71,75.64,75.65,19252.0,58.5644,58.5644,58.5103,58.518,19252.0
2018-07-13 14:10:00,75.66,75.66,75.56,75.59,21015.0,58.5257,58.5257,58.4484,58.4716,21015.0
2018-07-13 14:15:00,75.58,75.58,75.49,75.5,38426.0,58.4638,58.4638,58.3942,58.402,38426.0
2018-07-13 14:20:00,75.51,75.57,75.48,75.56,9576.0,58.4097,58.4561,58.3865,58.4484,9576.0
2018-07-13 14:25:00,75.56,75.6,75.52,75.56,24926.0,58.4484,58.4793,58.4174,58.4484,24926.0
2018-07-13 14:30:00,75.56,75.58,75.54,75.56,16233.0,58.4484,58.4638,58.4329,58.4484,16233.0
2018-07-13 14:35:00,75.55,75.68,75.54,75.66,115452.0,58.4406,58.5412,58.4329,58.5257,115452.0
2018-07-13 14:40:00,75.67,75.77,75.67,75.68,39775.0,58.5335,58.6108,58.5335,58.5412,39775.0
2018-07-13 14:45:00,75.67,75.67,75.59,75.59,21765.0,58.5335,58.5335,58.4716,58.4716,21765.0
2018-07-13 14:50:00,75.62,75.76,75.61,75.75,12640.0,58.4948,58.6031,58.487,58.5953,12640.0
2018-07-13 14:55:00,75.76,75.8,75.68,75.71,19076.0,58.6031,58.634,58.5412,58.5644,19076.0
2018-07-13 15:00:00,75.72,75.76,75.72,75.73,6939.0,58.5721,58.6031,58.5721,58.5799,6939.0
2018-07-13 15:05:00,75.75,75.84,75.73,75.84,11198.0,58.5953,58.665,58.5799,58.665,11198.0
2018-07-13 15:10:00,75.83,75.9,75.79,75.88,22219.0,58.6572,58.7114,58.6263,58.6959,22219.0
2018-07-13 15:15:00,75.88,75.89,75.79,75.84,19590.0,58.6959,58.7036,58.6263,58.665,19590.0
2018-07-13 15:20:00,75.84,75.88,75.8,75.81,12395.0,58.665,58.6959,58.634,58.6418,12395.0
2018-07-13 15:25:00,75.81,75.86,75.79,75.81,17893.0,58.6418,58.6804,58.6263,58.6418,17893.0
2018-07-13 15:30:00,75.81,75.88,75.8,75.82,20073.0,58.6418,58.6959,58.634,58.6495,20073.0
2018-07-13 15:35:00,75.82,75.87,75.78,75.86,19846.0,58.6495,58.6882,58.6185,58.6804,19846.0
2018-07-13 15:40:00,75.86,75.86,75.7,75.71,23006.0,58.6804,58.6804,58.5567,58.5644,23006.0
2018-07-13 15:45:00,75.71,75.82,75.71,75.8,44149.0,58.5644,58.6495,58.5644,58.634,44149.0
2018-07-13 15:50:00,75.8,75.83,75.71,75.77,48821.0,58.634,58.6572,58.5644,58.6108,48821.0
2018-07-13 15:55:00,75.77,75.93,75.76,75.88,154074.0,58.6108,58.7346,58.6031,58.6959,154074.0
2018-07-16 09:30:00,75.75,76.22,75.72,76.12,35911.0,58.5953,58.9589,58.5721,58.8816,35911.0
2018-07-16 09:35:00,76.11,76.12,75.74,75.83,21729.0,58.8738,58.8816,58.5876,58.6572,21729.0
2018-07-16 09:40:00,75.79,75.79,75.53,75.62,22119.0,58.6263,58.6263,58.4252,58.4948,22119.0
2018-07-16 09:45:00,75.58,75.58,75.31,75.48,29292.0,58.4638,58.4638,58.255,58.3865,29292.0
2018-07-16 09:50:00,75.5,75.74,75.49,75.63,12082.0,58.402,58.5876,58.3942,58.5025,12082.0
2018-07-16 09:55:00,75.62,75.8,75.59,75.69,14385.0,58.4948,58.634,58.4716,58.5489,14385.0
2018-07-16 10:00:00,75.7,75.73,75.64,75.69,11515.0,58.5567,58.5799,58.5103,58.5489,11515.0
2018-07-16 10:05:00,75.69,75.72,75.51,75.54,13281.0,58.5489,58.5721,58.4097,58.4329,13281.0
2018-07-16 10:10:00,75.55,75.55,75.4,75.43,11340.0,58.4406,58.4406,58.3246,58.3478,11340.0
2018-07-16 10:15:00,75.43,75.59,75.4,75.54,11276.0,58.3478,58.4716,58.3246,58.4329,11276.0
2018-07-16 10:20:00,75.58,75.62,75.51,75.56,5372.0,58.4638,58.4948,58.4097,58.4484,5372.0
2018-07-16 10:25:00,75.55,75.67,75.54,75.67,12576.0,58.4406,58.5335,58.4329,58.5335,12576.0
2018-07-16 10:30:00,75.69,75.83,75.65,75.65,12504.0,58.5489,58.6572,58.518,58.518,12504.0
2018-07-16 10:35:00,75.68,75.73,75.6,75.72,13924.0,58.5412,58.5799,58.4793,58.5721,13924.0
2018-07-16 10:40:00,75.72,75.78,75.66,75.71,17992.0,58.5721,58.6185,58.5257,58.5644,17992.0
2018-07-16 10:45:00,75.69,75.85,75.67,75.78,7428.0,58.5489,58.6727,58.5335,58.6185,7428.0
2018-07-16 10:50:00,75.77,75.81,75.64,75.69,13454.0,58.6108,58.6418,58.5103,58.5489,13454.0
2018-07-16 10:55:00,75.68,75.74,75.57,75.66,16857.0,58.5412,58.5876,58.4561,58.5257,16857.0
2018-07-16 11:00:00,75.66,75.75,75.66,75.7,6700.0,58.5257,58.5953,58.5257,58.5567,6700.0
2018-07-16 11:05:00,75.7,75.79,75.66,75.66,15353.0,58.5567,58.6263,58.5257,58.5257,15353.0
2018-07-16 11:10:00,75.66,75.67,75.61,75.63,10388.0,58.5257,58.5335,58.487,58.5025,10388.0
2018-07-16 11:15:00,75.62,75.67,75.59,75.62,12053.0,58.4948,58.5335,58.4716,58.4948,12053.0
2018-07-16 11:20:00,75.61,75.63,75.45,75.51,12226.0,58.487,58.5025,58.3633,58.4097,12226.0
2018-07-16 11:25:00,75.5,75.59,75.5,75.54,10557.0,58.402,58.4716,58.402,58.4329,10557.0
2018-07-16 11:30:00,75.54,75.54,75.37,75.4,14361.0,58.4329,58.4329,58.3014,58.3246,14361.0
2018-07-16 11:35:00,75.41,75.49,75.4,75.42,6451.0,58.3323,58.3942,58.3246,58.3401,6451.0
2018-07-16 11:40:00,75.41,75.49,75.38,75.38,8307.0,58.3323,58.3942,58.3091,58.3091,8307.0
2018-07-16 11:45:00,75.37,75.39,75.23,75.27,10727.0,58.3014,58.3169,58.1931,58.224,10727.0
2018-07-16 11:50:00,75.28,75.32,75.23,75.25,7600.0,58.2318,58.2627,58.1931,58.2086,7600.0
2018-07-16 11:55:00,75.23,75.27,75.21,75.27,7497.0,58.1931,58.224,58.1776,58.224,7497.0
2018-07-16 12:00:00,75.28,75.32,75.27,75.29,8971.0,58.2318,58.2627,58.224,58.2395,8971.0
2018-07-16 12:05:00,75.29,75.43,75.29,75.41,16447.0,58.2395,58.3478,58.2395,58.3323,16447.0
2018-07-16 12:10:00,75.43,75.43,75.33,75.4,6402.0,58.3478,58.3478,58.2705,58.3246,6402.0
2018-07-16 12:15:00,75.41,75.48,75.39,75.42,7532.0,58.3323,58.3865,58.3169,58.3401,7532.0
2018-07-16 12:20:00,75.41,75.43,75.36,75.42,11140.0,58.3323,58.3478,58.2937,58.3401,11140.0
2018-07-16 12:25:00,75.42,75.48,75.41,75.48,5381.0,58.3401,58.3865,58.3323,58.3865,5381.0
2018-07-16 12:30:00,75.49,75.52,75.46,75.48,9074.0,58.3942,58.4174,58.371,58.3865,9074.0
2018-07-16 12:35:00,75.46,75.5,75.43,75.44,8156.0,58.371,58.402,58.3478,58.3555,8156.0
2018-07-16 12:40:00,75.43,75.43,75.31,75.32,8710.0,58.3478,58.3478,58.255,58.2627,8710.0
2018-07-16 12:45:00,75.33,75.38,75.27,75.29,10843.0,58.2705,58.3091,58.224,58.2395,10843.0
2018-07-16 12:50:00,75.3,75.34,75.29,75.29,4000.0,58.2473,58.2782,58.2395,58.2395,4000.0
2018-07-16 12:55:00,75.29,75.33,75.28,75.32,3300.0,58.2395,58.2705,58.2318,58.2627,3300.0
2018-07-16 13:00:00,75.33,75.4,75.32,75.4,7205.0,58.2705,58.3246,58.2627,58.3246,7205.0
2018-07-16 13:05:00,75.41,75.45,75.41,75.43,6542.0,58.3323,58.3633,58.3323,58.3478,6542.0
2018-07-16 13:10:00,75.44,75.45,75.4,75.4,8450.0,58.3555,58.3633,58.3246,58.3246,8450.0
2018-07-16 13:15:00,75.41,75.53,75.4,75.5,6296.0,58.3323,58.4252,58.3246,58.402,6296.0
2018-07-16 13:20:00,75.51,75.52,75.43,75.47,7782.0,58.4097,58.4174,58.3478,58.3788,7782.0
2018-07-16 13:25:00,75.49,75.5,75.43,75.43,5800.0,58.3942,58.402,58.3478,58.3478,5800.0
2018-07-16 13:30:00,75.43,75.52,75.42,75.49,9082.0,58.3478,58.4174,58.3401,58.3942,9082.0
2018-07-16 13:35:00,75.5,75.55,75.48,75.52,19357.0,58.402,58.4406,58.3865,58.4174,19357.0
2018-07-16 13:40:00,75.5,75.51,75.44,75.45,5492.0,58.402,58.4097,58.3555,58.3633,5492.0
2018-07-16 13:45:00,75.44,75.49,75.41,75.47,7786.0,58.3555,58.3942,58.3323,58.3788,7786.0
2018-07-16 13:50:00,75.46,75.48,75.41,75.43,5005.0,58.371,58.3865,58.3323,58.3478,5005.0
2018-07-16 13:55:00,75.43,75.44,75.38,75.39,6360.0,58.3478,58.3555,58.3091,58.3169,6360.0
2018-07-16 14:00:00,75.4,75.44,75.29,75.3,9985.0,58.3246,58.3555,58.2395,58.2473,9985.0
2018-07-16 14:05:00,75.31,75.37,75.29,75.37,8731.0,58.255,58.3014,58.2395,58.3014,8731.0
2018-07-16 14:10:00,75.36,75.45,75.33,75.45,12022.0,58.2937,58.3633,58.2705,58.3633,12022.0
2018-07-16 14:15:00,75.46,75.52,75.46,75.51,16068.0,58.371,58.4174,58.371,58.4097,16068.0
2018-07-16 14:20:00,75.49,75.56,75.47,75.48,39645.0,58.3942,58.4484,58.3788,58.3865,39645.0
2018-07-16 14:25:00,75.47,75.5,75.46,75.46,7304.0,58.3788,58.402,58.371,58.371,7304.0
2018-07-16 14:30:00,75.47,75.48,75.44,75.45,6911.0,58.3788,58.3865,58.3555,58.3633,6911.0
2018-07-16 14:35:00,75.44,75.47,75.42,75.46,5809.0,58.3555,58.3788,58.3401,58.371,5809.0
2018-07-16 14:40:00,75.45,75.46,75.36,75.38,8970.0,58.3633,58.371,58.2937,58.3091,8970.0
2018-07-16 14:45:00,75.39,75.43,75.36,75.39,9278.0,58.3169,58.3478,58.2937,58.3169,9278.0
2018-07-16 14:50:00,75.4,75.44,75.32,75.36,5908.0,58.3246,58.3555,58.2627,58.2937,5908.0
2018-07-16 14:55:00,75.35,75.36,75.26,75.31,13252.0,58.2859,58.2937,58.2163,58.255,13252.0
2018-07-16 15:00:00,75.31,75.35,75.29,75.35,5978.0,58.255,58.2859,58.2395,58.2859,5978.0
2018-07-16 15:05:00,75.34,75.41,75.34,75.41,7319.0,58.2782,58.3323,58.2782,58.3323,7319.0
2018-07-16 15:10:00,75.41,75.42,75.37,75.4,7222.0,58.3323,58.3401,58.3014,58.3246,7222.0
2018-07-16 15:15:00,75.41,75.46,75.39,75.46,10316.0,58.3323,58.371,58.3169,58.371,10316.0
2018-07-16 15:20:00,75.45,75.46,75.43,75.45,7236.0,58.3633,58.371,58.3478,58.3633,7236.0
2018-07-16 15:25:00,75.46,75.51,75.43,75.49,11820.0,58.371,58.4097,58.3478,58.3942,11820.0
2018-07-16 15:30:00,75.5,75.52,75.46,75.46,14113.0,58.402,58.4174,58.371,58.371,14113.0
2018-07-16 15:35:00,75.46,75.52,75.45,75.48,18200.0,58.371,58.4174,58.3633,58.3865,18200.0
2018-07-16 15:40:00,75.49,75.53,75.45,75.49,26438.0,58.3942,58.4252,58.3633,58.3942,26438.0
2018-07-16 15:45:00,75.48,75.53,75.42,75.45,45196.0,58.3865,58.4252,58.3401,58.3633,45196.0
2018-07-16 15:50:00,75.44,75.5,75.42,75.45,36775.0,58.3555,58.402,58.3401,58.3633,36775.0
2018-07-16 15:55:00,75.45,75.54,75.45,75.48,101065.0,58.3633,58.4329,58.3633,58.3865,101065.0
2018-07-17 09:30:00,75.78,76.07,75.49,75.88,57722.0,58.6185,58.8429,58.3942,58.6959,57722.0
2018-07-17 09:35:00,75.97,76.26,75.9,75.94,25872.0,58.7655,58.9898,58.7114,58.7423,25872.0
2018-07-17 09:40:00,75.99,76.12,75.85,76.11,25837.0,58.781,58.8816,58.6727,58.8738,25837.0
2018-07-17 09:45:00,76.11,76.35,76.06,76.14,29696.0,58.8738,59.0595,58.8351,58.897,29696.0
2018-07-17 09:50:00,76.15,76.28,76.04,76.1,17635.0,58.9048,59.0053,58.8197,58.8661,17635.0
2018-07-17 09:55:00,76.11,76.22,76.02,76.15,12312.0,58.8738,58.9589,58.8042,58.9048,12312.0
2018-07-17 10:00:00,76.15,76.24,76.09,76.12,12216.0,58.9048,58.9744,58.8583,58.8816,12216.0
2018-07-17 10:05:00,76.13,76.14,76.02,76.05,7530.0,58.8893,58.897,58.8042,58.8274,7530.0
2018-07-17 10:10:00,76.08,76.24,76.05,76.24,13823.0,58.8506,58.9744,58.8274,58.9744,13823.0
2018-07-17 10:15:00,76.23,76.35,76.2,76.33,24942.0,58.9666,59.0595,58.9434,59.044,24942.0
2018-07-17 10:20:00,76.32,76.32,76.17,76.23,13014.0,59.0363,59.0363,58.9202,58.9666,13014.0
2018-07-17 10:25:00,76.22,76.41,76.15,76.38,13659.0,58.9589,59.1059,58.9048,59.0827,13659.0
2018-07-17 10:30:00,76.39,76.44,76.35,76.43,7428.0,59.0904,59.1291,59.0595,59.1213,7428.0
2018-07-17 10:35:00,76.43,76.49,76.36,76.48,16887.0,59.1213,59.1678,59.0672,59.16,16887.0
2018-07-17 10:40:00,76.46,76.6,76.46,76.54,24766.0,59.1446,59.2528,59.1446,59.2064,24766.0
2018-07-17 10:45:00,76.52,76.62,76.51,76.59,50163.0,59.191,59.2683,59.1832,59.2451,50163.0
2018-07-17 10:50:00,76.58,76.66,76.51,76.62,15851.0,59.2374,59.2993,59.1832,59.2683,15851.0
2018-07-17 10:55:00,76.64,76.71,76.56,76.56,12055.0,59.2838,59.3379,59.2219,59.2219,12055.0
2018-07-17 11:00:00,76.57,76.57,76.44,76.57,13913.0,59.2296,59.2296,59.1291,59.2296,13913.0
2018-07-17 11:05:00,76.56,76.64,76.51,76.51,12341.0,59.2219,59.2838,59.1832,59.1832,12341.0
2018-07-17 11:10:00,76.51,76.56,76.48,76.5,20878.0,59.1832,59.2219,59.16,59.1755,20878.0
2018-07-17 11:15:00,76.49,76.58,76.48,76.51,13437.0,59.1678,59.2374,59.16,59.1832,13437.0
2018-07-17 11:20:00,76.5,76.5,76.35,76.35,12326.0,59.1755,59.1755,59.0595,59.0595,12326.0
2018-07-17 11:25:00,76.35,76.42,76.22,76.42,23676.0,59.0595,59.1136,58.9589,59.1136,23676.0
2018-07-17 11:30:00,76.44,76.51,76.43,76.51,13256.0,59.1291,59.1832,59.1213,59.1832,13256.0
2018-07-17 11:35:00,76.5,76.51,76.42,76.42,9300.0,59.1755,59.1832,59.1136,59.1136,9300.0
2018-07-17 11:40:00,76.42,76.57,76.39,76.55,11125.0,59.1136,59.2296,59.0904,59.2142,11125.0
2018-07-17 11:45:00,76.56,76.67,76.56,76.66,11150.0,59.2219,59.307,59.2219,59.2993,11150.0
2018-07-17 11:50:00,76.66,76.74,76.64,76.65,10856.0,59.2993,59.3611,59.2838,59.2915,10856.0
2018-07-17 11:55:00,76.66,76.71,76.62,76.63,9863.0,59.2993,59.3379,59.2683,59.2761,9863.0
2018-07-17 12:00:00,76.62,76.63,76.5,76.52,11958.0,59.2683,59.2761,59.1755,59.191,11958.0
2018-07-17 12:05:00,76.5,76.54,76.47,76.54,9508.0,59.1755,59.2064,59.1523,59.2064,9508.0
2018-07-17 12:10:00,76.52,76.52,76.4,76.47,15562.0,59.191,59.191,59.0981,59.1523,15562.0
2018-07-17 12:15:00,76.46,76.63,76.46,76.62,9177.0,59.1446,59.2761,59.1446,59.2683,9177.0
2018-07-17 12:20:00,76.62,76.63,76.58,76.6,6602.0,59.2683,59.2761,59.2374,59.2528,6602.0
2018-07-17 12:25:00,76.61,76.61,76.55,76.55,9700.0,59.2606,59.2606,59.2142,59.2142,9700.0
2018-07-17 12:30:00,76.55,76.56,76.46,76.49,8501.0,59.2142,59.2219,59.1446,59.1678,8501.0
2018-07-17 12:35:00,76.5,76.57,76.49,76.49,9877.0,59.1755,59.2296,59.1678,59.1678,9877.0
2018-07-17 12:40:00,76.5,76.54,76.49,76.51,10368.0,59.1755,59.2064,59.1678,59.1832,10368.0
2018-07-17 12:45:00,76.51,76.53,76.49,76.51,7003.0,59.1832,59.1987,59.1678,59.1832,7003.0
2018-07-17 12:50:00,76.5,76.6,76.5,76.58,7489.0,59.1755,59.2528,59.1755,59.2374,7489.0
2018-07-17 12:55:00,76.57,76.64,76.57,76.59,5834.0,59.2296,59.2838,59.2296,59.2451,5834.0
2018-07-17 13:00:00,76.59,76.65,76.57,76.62,20963.0,59.2451,59.2915,59.2296,59.2683,20963.0
2018-07-17 13:05:00,76.63,76.65,76.57,76.64,22644.0,59.2761,59.2915,59.2296,59.2838,22644.0
2018-07-17 13:10:00,76.65,76.71,76.63,76.67,10283.0,59.2915,59.3379,59.2761,59.307,10283.0
2018-07-17 13:15:00,76.66,76.68,76.53,76.58,25385.0,59.2993,59.3147,59.1987,59.2374,25385.0
2018-07-17 13:20:00,76.57,76.57,76.47,76.48,6895.0,59.2296,59.2296,59.1523,59.16,6895.0
2018-07-17 13:25:00,76.47,76.53,76.44,76.49,13029.0,59.1523,59.1987,59.1291,59.1678,13029.0
2018-07-17 13:30:00,76.51,76.59,76.51,76.56,6281.0,59.1832,59.2451,59.1832,59.2219,6281.0
2018-07-17 13:35:00,76.57,76.6,76.54,76.54,7710.0,59.2296,59.2528,59.2064,59.2064,7710.0
2018-07-17 13:40:00,76.54,76.55,76.5,76.53,9186.0,59.2064,59.2142,59.1755,59.1987,9186.0
2018-07-17 13:45:00,76.54,76.6,76.53,76.56,4249.0,59.2064,59.2528,59.1987,59.2219,4249.0
2018-07-17 13:50:00,76.57,76.63,76.54,76.63,7119.0,59.2296,59.2761,59.2064,59.2761,7119.0
2018-07-17 13:55:00,76.63,76.66,76.6,76.62,9692.0,59.2761,59.2993,59.2528,59.2683,9692.0
2018-07-17 14:00:00,76.63,76.64,76.52,76.6,10250.0,59.2761,59.2838,59.191,59.2528,10250.0
2018-07-17 14:05:00,76.62,76.67,76.57,76.63,13250.0,59.2683,59.307,59.2296,59.2761,13250.0
2018-07-17 14:10:00,76.61,76.61,76.56,76.58,10275.0,59.2606,59.2606,59.2219,59.2374,10275.0
2018-07-17 14:15:00,76.58,76.6,76.56,76.56,5454.0,59.2374,59.2528,59.2219,59.2219,5454.0
2018-07-17 14:20:00,76.57,76.61,76.56,76.58,13952.0,59.2296,59.2606,59.2219,59.2374,13952.0
2018-07-17 14:25:00,76.58,76.61,76.57,76.61,8308.0,59.2374,59.2606,59.2296,59.2606,8308.0
2018-07-17 14:30:00,76.6,76.68,76.6,76.65,10065.0,59.2528,59.3147,59.2528,59.2915,10065.0
2018-07-17 14:35:00,76.66,76.67,76.62,76.62,9938.0,59.2993,59.307,59.2683,59.2683,9938.0
2018-07-17 14:40:00,76.63,76.64,76.61,76.63,10794.0,59.2761,59.2838,59.2606,59.2761,10794.0
2018-07-17 14:45:00,76.63,76.65,76.61,76.62,19429.0,59.2761,59.2915,59.2606,59.2683,19429.0
2018-07-17 14:50:00,76.62,76.62,76.56,76.61,12302.0,59.2683,59.2683,59.2219,59.2606,12302.0
2018-07-17 14:55:00,76.61,76.61,76.53,76.56,16891.0,59.2606,59.2606,59.1987,59.2219,16891.0
2018-07-17 15:00:00,76.57,76.64,76.56,76.64,17346.0,59.2296,59.2838,59.2219,59.2838,17346.0
2018-07-17 15:05:00,76.65,76.73,76.64,76.73,15087.0,59.2915,59.3534,59.2838,59.3534,15087.0
2018-07-17 15:10:00,76.72,76.77,76.68,76.77,12849.0,59.3457,59.3844,59.3147,59.3844,12849.0
2018-07-17 15:15:00,76.77,76.79,76.71,76.76,16252.0,59.3844,59.3998,59.3379,59.3766,16252.0
2018-07-17 15:20:00,76.77,76.83,76.75,76.83,24037.0,59.3844,59.4308,59.3689,59.4308,24037.0
2018-07-17 15:25:00,76.82,76.82,76.73,76.76,19565.0,59.423,59.423,59.3534,59.3766,19565.0
2018-07-17 15:30:00,76.75,76.75,76.67,76.7,27055.0,59.3689,59.3689,59.307,59.3302,27055.0
2018-07-17 15:35:00,76.69,76.73,76.67,76.7,24120.0,59.3225,59.3534,59.307,59.3302,24120.0
2018-07-17 15:40:00,76.7,76.71,76.65,76.66,32979.0,59.3302,59.3379,59.2915,59.2993,32979.0
2018-07-17 15:45:00,76.65,76.65,76.57,76.6,47447.0,59.2915,59.2915,59.2296,59.2528,47447.0
2018-07-17 15:50:00,76.6,76.62,76.54,76.55,41223.0,59.2528,59.2683,59.2064,59.2142,41223.0
2018-07-17 15:55:00,76.55,76.6,76.55,76.57,100622.0,59.2142,59.2528,59.2142,59.2296,100622.0
2018-07-18 09:30:00,76.6,76.79,76.6,76.7,35600.0,59.2528,59.3998,59.2528,59.3302,35600.0
2018-07-18 09:35:00,76.72,76.88,76.51,76.51,18859.0,59.3457,59.4694,59.1832,59.1832,18859.0
2018-07-18 09:40:00,76.48,76.6,76.42,76.59,14453.0,59.16,59.2528,59.1136,59.2451,14453.0
2018-07-18 09:45:00,76.61,76.7,76.45,76.55,18455.0,59.2606,59.3302,59.1368,59.2142,18455.0
2018-07-18 09:50:00,76.56,76.58,76.49,76.51,11424.0,59.2219,59.2374,59.1678,59.1832,11424.0
2018-07-18 09:55:00,76.47,76.54,76.25,76.54,18208.0,59.1523,59.2064,58.9821,59.2064,18208.0
2018-07-18 10:00:00,76.56,76.69,76.49,76.57,13440.0,59.2219,59.3225,59.1678,59.2296,13440.0
2018-07-18 10:05:00,76.59,76.61,76.54,76.58,13948.0,59.2451,59.2606,59.2064,59.2374,13948.0
2018-07-18 10:10:00,76.58,76.63,76.55,76.59,10959.0,59.2374,59.2761,59.2142,59.2451,10959.0
2018-07-18 10:15:00,76.58,76.76,76.57,76.71,21060.0,59.2374,59.3766,59.2296,59.3379,21060.0
2018-07-18 10:20:00,76.72,76.77,76.67,76.68,15391.0,59.3457,59.3844,59.307,59.3147,15391.0
2018-07-18 10:25:00,76.66,76.7,76.59,76.67,12498.0,59.2993,59.3302,59.2451,59.307,12498.0
2018-07-18 10:30:00,76.69,76.7,76.56,76.56,11913.0,59.3225,59.3302,59.2219,59.2219,11913.0
2018-07-18 10:35:00,76.56,76.57,76.5,76.53,13750.0,59.2219,59.2296,59.1755,59.1987,13750.0
2018-07-18 10:40:00,76.53,76.58,76.36,76.37,11223.0,59.1987,59.2374,59.0672,59.0749,11223.0
2018-07-18 10:45:00,76.34,76.35,76.18,76.23,20875.0,59.0517,59.0595,58.928,58.9666,20875.0
2018-07-18 10:50:00,76.23,76.35,76.21,76.35,11932.0,58.9666,59.0595,58.9512,59.0595,11932.0
2018-07-18 10:55:00,76.34,76.36,76.28,76.31,16248.0,59.0517,59.0672,59.0053,59.0285,16248.0
2018-07-18 11:00:00,76.32,76.34,76.27,76.32,14302.0,59.0363,59.0517,58.9976,59.0363,14302.0
2018-07-18 11:05:00,76.34,76.38,76.32,76.38,13598.0,59.0517,59.0827,59.0363,59.0827,13598.0
2018-07-18 11:10:00,76.38,76.4,76.31,76.31,14900.0,59.0827,59.0981,59.0285,59.0285,14900.0
2018-07-18 11:15:00,76.31,76.51,76.31,76.43,12773.0,59.0285,59.1832,59.0285,59.1213,12773.0
2018-07-18 11:20:00,76.42,76.46,76.41,76.44,14330.0,59.1136,59.1446,59.1059,59.1291,14330.0
2018-07-18 11:25:00,76.43,76.48,76.4,76.42,10855.0,59.1213,59.16,59.0981,59.1136,10855.0
2018-07-18 11:30:00,76.43,76.55,76.43,76.51,17011.0,59.1213,59.2142,59.1213,59.1832,17011.0
2018-07-18 11:35:00,76.49,76.51,76.45,76.46,11086.0,59.1678,59.1832,59.1368,59.1446,11086.0
2018-07-18 11:40:00,76.45,76.45,76.38,76.41,18215.0,59.1368,59.1368,59.0827,59.1059,18215.0
2018-07-18 11:45:00,76.43,76.44,76.37,76.38,11760.0,59.1213,59.1291,59.0749,59.0827,11760.0
2018-07-18 11:50:00,76.38,76.42,76.37,76.41,9400.0,59.0827,59.1136,59.0749,59.1059,9400.0
2018-07-18 11:55:00,76.41,76.42,76.37,76.39,19743.0,59.1059,59.1136,59.0749,59.0904,19743.0
2018-07-18 12:00:00,76.41,76.42,76.34,76.38,10551.0,59.1059,59.1136,59.0517,59.0827,10551.0
2018-07-18 12:05:00,76.38,76.45,76.37,76.39,12582.0,59.0827,59.1368,59.0749,59.0904,12582.0
2018-07-18 12:10:00,76.38,76.39,76.29,76.31,12683.0,59.0827,59.0904,59.0131,59.0285,12683.0
2018-07-18 12:15:00,76.31,76.32,76.24,76.24,16908.0,59.0285,59.0363,58.9744,58.9744,16908.0
2018-07-18 12:20:00,76.24,76.26,76.23,76.23,8601.0,58.9744,58.9898,58.9666,58.9666,8601.0
2018-07-18 12:25:00,76.23,76.23,76.15,76.17,19607.0,58.9666,58.9666,58.9048,58.9202,19607.0
2018-07-18 12:30:00,76.16,76.18,76.08,76.09,17225.0,58.9125,58.928,58.8506,58.8583,17225.0
2018-07-18 12:35:00,76.09,76.1,76.05,76.09,14571.0,58.8583,58.8661,58.8274,58.8583,14571.0
2018-07-18 12:40:00,76.09,76.13,76.07,76.09,14822.0,58.8583,58.8893,58.8429,58.8583,14822.0
2018-07-18 12:45:00,76.11,76.2,76.1,76.17,12535.0,58.8738,58.9434,58.8661,58.9202,12535.0
2018-07-18 12:50:00,76.17,76.2,76.16,76.19,6514.0,58.9202,58.9434,58.9125,58.9357,6514.0
2018-07-18 12:55:00,76.19,76.22,76.16,76.19,14691.0,58.9357,58.9589,58.9125,58.9357,14691.0
2018-07-18 13:00:00,76.19,76.23,76.16,76.17,7953.0,58.9357,58.9666,58.9125,58.9202,7953.0
2018-07-18 13:05:00,76.16,76.16,76.02,76.03,11253.0,58.9125,58.9125,58.8042,58.8119,11253.0
2018-07-18 13:10:00,76.03,76.07,75.97,76.05,14317.0,58.8119,58.8429,58.7655,58.8274,14317.0
2018-07-18 13:15:00,76.05,76.1,76.04,76.06,11800.0,58.8274,58.8661,58.8197,58.8351,11800.0
2018-07-18 13:20:00,76.06,76.1,76.03,76.08,9566.0,58.8351,58.8661,58.8119,58.8506,9566.0
2018-07-18 13:25:00,76.08,76.09,76.05,76.09,8300.0,58.8506,58.8583,58.8274,58.8583,8300.0
2018-07-18 13:30:00,76.09,76.18,76.04,76.17,10580.0,58.8583,58.928,58.8197,58.9202,10580.0
2018-07-18 13:35:00,76.18,76.18,76.1,76.12,8292.0,58.928,58.928,58.8661,58.8816,8292.0
2018-07-18 13:40:00,76.12,76.15,76.11,76.13,10011.0,58.8816,58.9048,58.8738,58.8893,10011.0
2018-07-18 13:45:00,76.13,76.15,76.09,76.09,6965.0,58.8893,58.9048,58.8583,58.8583,6965.0
2018-07-18 13:50:00,76.08,76.1,76.05,76.1,12008.0,58.8506,58.8661,58.8274,58.8661,12008.0
2018-07-18 13:55:00,76.09,76.15,76.09,76.12,7093.0,58.8583,58.9048,58.8583,58.8816,7093.0
2018-07-18 14:00:00,76.1,76.28,76.1,76.28,12241.0,58.8661,59.0053,58.8661,59.0053,12241.0
2018-07-18 14:05:00,76.27,76.28,76.2,76.22,11804.0,58.9976,59.0053,58.9434,58.9589,11804.0
2018-07-18 14:10:00,76.22,76.22,76.16,76.2,13850.0,58.9589,58.9589,58.9125,58.9434,13850.0
2018-07-18 14:15:00,76.2,76.3,76.17,76.29,45703.0,58.9434,59.0208,58.9202,59.0131,45703.0
2018-07-18 14:20:00,76.29,76.4,76.27,76.32,13370.0,59.0131,59.0981,58.9976,59.0363,13370.0
2018-07-18 14:25:00,76.33,76.33,76.27,76.3,14000.0,59.044,59.044,58.9976,59.0208,14000.0
2018-07-18 14:30:00,76.3,76.31,76.22,76.23,12454.0,59.0208,59.0285,58.9589,58.9666,12454.0
2018-07-18 14:35:00,76.24,76.25,76.21,76.25,10741.0,58.9744,58.9821,58.9512,58.9821,10741.0
2018-07-18 14:40:00,76.25,76.26,76.22,76.24,9534.0,58.9821,58.9898,58.9589,58.9744,9534.0
2018-07-18 14:45:00,76.24,76.25,76.2,76.24,26858.0,58.9744,58.9821,58.9434,58.9744,26858.0
2018-07-18 14:50:00,76.24,76.25,76.21,76.22,23641.0,58.9744,58.9821,58.9512,58.9589,23641.0
2018-07-18 14:55:00,76.23,76.25,76.19,76.24,19530.0,58.9666,58.9821,58.9357,58.9744,19530.0
2018-07-18 15:00:00,76.25,76.35,76.24,76.34,11069.0,58.9821,59.0595,58.9744,59.0517,11069.0
2018-07-18 15:05:00,76.34,76.35,76.31,76.33,13448.0,59.0517,59.0595,59.0285,59.044,13448.0
2018-07-18 15:10:00,76.32,76.4,76.32,76.39,12843.0,59.0363,59.0981,59.0363,59.0904,12843.0
2018-07-18 15:15:00,76.38,76.43,76.38,76.43,16635.0,59.0827,59.1213,59.0827,59.1213,16635.0
2018-07-18 15:20:00,76.43,76.49,76.4,76.43,13658.0,59.1213,59.1678,59.0981,59.1213,13658.0
2018-07-18 15:25:00,76.42,76.48,76.41,76.43,17217.0,59.1136,59.16,59.1059,59.1213,17217.0
2018-07-18 15:30:00,76.43,76.44,76.34,76.35,28627.0,59.1213,59.1291,59.0517,59.0595,28627.0
2018-07-18 15:35:00,76.36,76.4,76.3,76.31,24442.0,59.0672,59.0981,59.0208,59.0285,24442.0
2018-07-18 15:40:00,76.3,76.34,76.27,76.29,33404.0,59.0208,59.0517,58.9976,59.0131,33404.0
2018-07-18 15:45:00,76.28,76.4,76.27,76.36,40521.0,59.0053,59.0981,58.9976,59.0672,40521.0
2018-07-18 15:50:00,76.36,76.4,76.32,76.36,44562.0,59.0672,59.0981,59.0363,59.0672,44562.0
2018-07-18 15:55:00,76.35,76.4,76.32,76.35,103386.0,59.0595,59.0981,59.0363,59.0595,103386.0
2018-07-19 09:30:00,76.35,76.76,76.2,76.59,32940.0,59.0595,59.3766,58.9434,59.2451,32940.0
2018-07-19 09:35:00,76.6,76.67,76.45,76.67,16888.0,59.2528,59.307,59.1368,59.307,16888.0
2018-07-19 09:40:00,76.64,76.86,76.61,76.86,19532.0,59.2838,59.454,59.2606,59.454,19532.0
2018-07-19 09:45:00,76.87,77.08,76.8,77.02,76556.0,59.4617,59.6241,59.4076,59.5777,76556.0
2018-07-19 09:50:00,77.01,77.28,77.01,77.28,44817.0,59.57,59.7789,59.57,59.7789,44817.0
2018-07-19 09:55:00,77.28,77.56,77.12,77.52,74785.0,59.7789,59.9954,59.6551,59.9645,74785.0
2018-07-19 10:00:00,77.53,77.64,77.41,77.59,81602.0,59.9722,60.0573,59.8794,60.0186,81602.0
2018-07-19 10:05:00,77.61,77.69,77.52,77.65,36511.0,60.0341,60.096,59.9645,60.0651,36511.0
2018-07-19 10:10:00,77.67,77.9,77.65,77.89,27865.0,60.0805,60.2584,60.0651,60.2507,27865.0
2018-07-19 10:15:00,77.85,77.85,77.75,77.78,16141.0,60.2198,60.2198,60.1424,60.1656,16141.0
2018-07-19 10:20:00,77.77,77.77,77.41,77.41,17627.0,60.1579,60.1579,59.8794,59.8794,17627.0
2018-07-19 10:25:00,77.43,77.57,77.39,77.57,20946.0,59.8949,60.0032,59.8639,60.0032,20946.0
2018-07-19 10:30:00,77.59,77.64,77.5,77.59,12382.0,60.0186,60.0573,59.949,60.0186,12382.0
2018-07-19 10:35:00,77.6,77.69,77.49,77.69,11578.0,60.0264,60.096,59.9413,60.096,11578.0
2018-07-19 10:40:00,77.71,77.71,77.57,77.59,15127.0,60.1115,60.1115,60.0032,60.0186,15127.0
2018-07-19 10:45:00,77.57,77.78,77.56,77.73,23278.0,60.0032,60.1656,59.9954,60.1269,23278.0
2018-07-19 10:50:00,77.75,77.76,77.7,77.76,19247.0,60.1424,60.1502,60.1037,60.1502,19247.0
2018-07-19 10:55:00,77.75,77.85,77.67,77.73,23508.0,60.1424,60.2198,60.0805,60.1269,23508.0
2018-07-19 11:00:00,77.73,77.83,77.68,77.75,19446.0,60.1269,60.2043,60.0883,60.1424,19446.0
2018-07-19 11:05:00,77.73,77.8,77.67,77.79,17796.0,60.1269,60.1811,60.0805,60.1734,17796.0
2018-07-19 11:10:00,77.81,78.1,77.76,78.07,109544.0,60.1888,60.4132,60.1502,60.3899,109544.0
2018-07-19 11:15:00,78.09,78.22,78.05,78.22,31455.0,60.4054,60.506,60.3745,60.506,31455.0
2018-07-19 11:20:00,78.21,78.37,78.19,78.23,21628.0,60.4982,60.622,60.4828,60.5137,21628.0
2018-07-19 11:25:00,78.23,78.25,78.13,78.16,22164.0,60.5137,60.5292,60.4364,60.4596,22164.0
2018-07-19 11:30:00,78.15,78.45,78.15,78.37,29422.0,60.4518,60.6839,60.4518,60.622,29422.0
2018-07-19 11:35:00,78.38,78.4,78.28,78.32,37022.0,60.6297,60.6452,60.5524,60.5833,37022.0
2018-07-19 11:40:00,78.31,78.43,78.18,78.33,26295.0,60.5756,60.6684,60.475,60.5911,26295.0
2018-07-19 11:45:00,78.32,78.55,78.3,78.52,37001.0,60.5833,60.7612,60.5679,60.738,37001.0
2018-07-19 11:50:00,78.53,78.67,78.39,78.39,27033.0,60.7458,60.8541,60.6375,60.6375,27033.0
2018-07-19 11:55:00,78.41,78.5,78.31,78.49,14183.0,60.6529,60.7226,60.5756,60.7148,14183.0
2018-07-19 12:00:00,78.53,78.54,78.44,78.53,27641.0,60.7458,60.7535,60.6762,60.7458,27641.0
2018-07-19 12:05:00,78.53,78.55,78.37,78.43,19374.0,60.7458,60.7612,60.622,60.6684,19374.0
2018-07-19 12:10:00,78.44,78.5,78.43,78.43,15850.0,60.6762,60.7226,60.6684,60.6684,15850.0
2018-07-19 12:15:00,78.44,78.65,78.44,78.46,44774.0,60.6762,60.8386,60.6762,60.6916,44774.0
2018-07-19 12:20:00,78.46,78.55,78.38,78.47,18508.0,60.6916,60.7612,60.6297,60.6994,18508.0
2018-07-19 12:25:00,78.46,78.54,78.44,78.52,12972.0,60.6916,60.7535,60.6762,60.738,12972.0
2018-07-19 12:30:00,78.52,78.61,78.51,78.59,24455.0,60.738,60.8077,60.7303,60.7922,24455.0
2018-07-19 12:35:00,78.58,78.65,78.49,78.55,21955.0,60.7845,60.8386,60.7148,60.7612,21955.0
2018-07-19 12:40:00,78.55,78.6,78.51,78.6,16555.0,60.7612,60.7999,60.7303,60.7999,16555.0
2018-07-19 12:45:00,78.58,78.59,78.51,78.55,12169.0,60.7845,60.7922,60.7303,60.7612,12169.0
2018-07-19 12:50:00,78.55,78.59,78.52,78.58,12296.0,60.7612,60.7922,60.738,60.7845,12296.0
2018-07-19 12:55:00,78.59,78.71,78.57,78.62,36738.0,60.7922,60.885,60.7767,60.8154,36738.0
2018-07-19 13:00:00,78.63,78.78,78.52,78.55,43070.0,60.8231,60.9392,60.738,60.7612,43070.0
2018-07-19 13:05:00,78.55,78.57,78.43,78.53,32594.0,60.7612,60.7767,60.6684,60.7458,32594.0
2018-07-19 13:10:00,78.53,78.53,78.35,78.39,17296.0,60.7458,60.7458,60.6065,60.6375,17296.0
2018-07-19 13:15:00,78.43,78.58,78.42,78.57,20286.0,60.6684,60.7845,60.6607,60.7767,20286.0
2018-07-19 13:20:00,78.57,78.64,78.53,78.59,20231.0,60.7767,60.8309,60.7458,60.7922,20231.0
2018-07-19 13:25:00,78.62,78.78,78.62,78.77,19732.0,60.8154,60.9392,60.8154,60.9314,19732.0
2018-07-19 13:30:00,78.77,78.79,78.68,78.73,19494.0,60.9314,60.9469,60.8618,60.9005,19494.0
2018-07-19 13:35:00,78.73,78.78,78.65,78.66,17974.0,60.9005,60.9392,60.8386,60.8463,17974.0
2018-07-19 13:40:00,78.67,78.71,78.65,78.66,16464.0,60.8541,60.885,60.8386,60.8463,16464.0
2018-07-19 13:45:00,78.65,78.66,78.54,78.59,20788.0,60.8386,60.8463,60.7535,60.7922,20788.0
2018-07-19 13:50:00,78.57,78.59,78.5,78.59,13697.0,60.7767,60.7922,60.7226,60.7922,13697.0
2018-07-19 13:55:00,78.6,78.61,78.5,78.53,17078.0,60.7999,60.8077,60.7226,60.7458,17078.0
2018-07-19 14:00:00,78.52,78.54,78.48,78.49,12601.0,60.738,60.7535,60.7071,60.7148,12601.0
2018-07-19 14:05:00,78.49,78.61,78.49,78.59,12393.0,60.7148,60.8077,60.7148,60.7922,12393.0
2018-07-19 14:10:00,78.59,78.65,78.59,78.62,12046.0,60.7922,60.8386,60.7922,60.8154,12046.0
2018-07-19 14:15:00,78.61,78.61,78.51,78.53,11575.0,60.8077,60.8077,60.7303,60.7458,11575.0
2018-07-19 14:20:00,78.54,78.57,78.4,78.42,15167.0,60.7535,60.7767,60.6452,60.6607,15167.0
2018-07-19 14:25:00,78.43,78.45,78.26,78.3,43250.0,60.6684,60.6839,60.5369,60.5679,43250.0
2018-07-19 14:30:00,78.3,78.33,78.1,78.12,159412.0,60.5679,60.5911,60.4132,60.4286,159412.0
2018-07-19 14:35:00,78.11,78.18,78.04,78.09,41765.0,60.4209,60.475,60.3667,60.4054,41765.0
2018-07-19 14:40:00,78.09,78.18,78.07,78.12,13263.0,60.4054,60.475,60.3899,60.4286,13263.0
2018-07-19 14:45:00,78.13,78.13,78.05,78.08,15481.0,60.4364,60.4364,60.3745,60.3977,15481.0
2018-07-19 14:50:00,78.08,78.08,78.0,78.03,15219.0,60.3977,60.3977,60.3358,60.359,15219.0
2018-07-19 14:55:00,78.03,78.07,78.01,78.06,14012.0,60.359,60.3899,60.3435,60.3822,14012.0
2018-07-19 15:00:00,78.07,78.13,78.04,78.08,17328.0,60.3899,60.4364,60.3667,60.3977,17328.0
2018-07-19 15:05:00,78.04,78.12,78.01,78.11,15013.0,60.3667,60.4286,60.3435,60.4209,15013.0
2018-07-19 15:10:00,78.1,78.1,77.97,77.98,11759.0,60.4132,60.4132,60.3126,60.3203,11759.0
2018-07-19 15:15:00,77.98,78.05,77.96,78.02,11426.0,60.3203,60.3745,60.3049,60.3513,11426.0
2018-07-19 15:20:00,78.02,78.06,78.01,78.06,15333.0,60.3513,60.3822,60.3435,60.3822,15333.0
2018-07-19 15:25:00,78.06,78.09,77.98,78.0,13187.0,60.3822,60.4054,60.3203,60.3358,13187.0
2018-07-19 15:30:00,78.0,78.08,77.96,78.06,28510.0,60.3358,60.3977,60.3049,60.3822,28510.0
2018-07-19 15:35:00,78.06,78.07,78.01,78.02,24501.0,60.3822,60.3899,60.3435,60.3513,24501.0
2018-07-19 15:40:00,78.02,78.13,77.99,78.09,44447.0,60.3513,60.4364,60.3281,60.4054,44447.0
2018-07-19 15:45:00,78.07,78.07,77.97,78.02,78659.0,60.3899,60.3899,60.3126,60.3513,78659.0
2018-07-19 15:50:00,78.02,78.03,77.99,78.02,40788.0,60.3513,60.359,60.3281,60.3513,40788.0
2018-07-19 15:55:00,78.02,78.06,77.94,77.99,138112.0,60.3513,60.3822,60.2894,60.3281,138112.0
2018-07-20 09:30:00,77.51,77.74,77.3,77.31,96135.0,59.9568,60.1347,59.7943,59.8021,96135.0
2018-07-20 09:35:00,77.32,77.44,77.1,77.13,19535.0,59.8098,59.9026,59.6396,59.6628,19535.0
2018-07-20 09:40:00,77.16,77.32,77.02,77.15,25471.0,59.686,59.8098,59.5777,59.6783,25471.0
2018-07-20 09:45:00,77.15,77.33,77.11,77.22,24987.0,59.6783,59.8175,59.6474,59.7324,24987.0
2018-07-20 09:50:00,77.19,77.25,77.0,77.2,32524.0,59.7092,59.7556,59.5623,59.717,32524.0
2018-07-20 09:55:00,77.21,77.42,77.19,77.36,32959.0,59.7247,59.8871,59.7092,59.8407,32959.0
2018-07-20 10:00:00,77.37,77.54,77.28,77.34,15202.0,59.8485,59.98,59.7789,59.8253,15202.0
2018-07-20 10:05:00,77.33,77.39,77.19,77.29,13773.0,59.8175,59.8639,59.7092,59.7866,13773.0
2018-07-20 10:10:00,77.3,77.31,76.93,77.01,22873.0,59.7943,59.8021,59.5081,59.57,22873.0
2018-07-20 10:15:00,77.01,77.09,76.76,76.82,25024.0,59.57,59.6319,59.3766,59.423,25024.0
2018-07-20 10:20:00,76.82,76.9,76.77,76.83,10711.0,59.423,59.4849,59.3844,59.4308,10711.0
2018-07-20 10:25:00,76.84,76.98,76.68,76.98,25896.0,59.4385,59.5468,59.3147,59.5468,25896.0
2018-07-20 10:30:00,77.0,77.0,76.73,76.83,14490.0,59.5623,59.5623,59.3534,59.4308,14490.0
2018-07-20 10:35:00,76.86,77.06,76.8,77.06,30454.0,59.454,59.6087,59.4076,59.6087,30454.0
2018-07-20 10:40:00,77.04,77.21,77.01,77.04,79191.0,59.5932,59.7247,59.57,59.5932,79191.0
2018-07-20 10:45:00,77.04,77.19,76.93,76.93,20246.0,59.5932,59.7092,59.5081,59.5081,20246.0
2018-07-20 10:50:00,76.92,77.06,76.92,77.05,21199.0,59.5004,59.6087,59.5004,59.6009,21199.0
2018-07-20 10:55:00,77.05,77.16,77.03,77.12,7675.0,59.6009,59.686,59.5855,59.6551,7675.0
2018-07-20 11:00:00,77.14,77.16,77.07,77.09,7248.0,59.6706,59.686,59.6164,59.6319,7248.0
2018-07-20 11:05:00,77.1,77.1,76.95,76.97,5842.0,59.6396,59.6396,59.5236,59.5391,5842.0
2018-07-20 11:10:00,76.98,77.06,76.97,77.04,9815.0,59.5468,59.6087,59.5391,59.5932,9815.0
2018-07-20 11:15:00,77.04,77.16,77.02,77.14,12941.0,59.5932,59.686,59.5777,59.6706,12941.0
2018-07-20 11:20:00,77.14,77.15,76.98,77.04,13907.0,59.6706,59.6783,59.5468,59.5932,13907.0
2018-07-20 11:25:00,77.04,77.08,76.93,77.02,12880.0,59.5932,59.6241,59.5081,59.5777,12880.0
2018-07-20 11:30:00,77.03,77.12,77.03,77.05,9417.0,59.5855,59.6551,59.5855,59.6009,9417.0
2018-07-20 11:35:00,77.03,77.1,77.01,77.08,6674.0,59.5855,59.6396,59.57,59.6241,6674.0
2018-07-20 11:40:00,77.08,77.18,77.03,77.15,9621.0,59.6241,59.7015,59.5855,59.6783,9621.0
2018-07-20 11:45:00,77.17,77.17,77.07,77.1,9620.0,59.6938,59.6938,59.6164,59.6396,9620.0
2018-07-20 11:50:00,77.11,77.11,76.89,76.89,20269.0,59.6474,59.6474,59.4772,59.4772,20269.0
2018-07-20 11:55:00,76.89,76.99,76.87,76.93,13354.0,59.4772,59.5545,59.4617,59.5081,13354.0
2018-07-20 12:00:00,76.93,76.99,76.85,76.97,8306.0,59.5081,59.5545,59.4462,59.5391,8306.0
2018-07-20 12:05:00,76.95,76.96,76.88,76.89,5683.0,59.5236,59.5313,59.4694,59.4772,5683.0
2018-07-20 12:10:00,76.9,76.91,76.86,76.87,7878.0,59.4849,59.4926,59.454,59.4617,7878.0
2018-07-20 12:15:00,76.87,76.97,76.86,76.96,7518.0,59.4617,59.5391,59.454,59.5313,7518.0
2018-07-20 12:20:00,76.95,77.0,76.89,77.0,38037.0,59.5236,59.5623,59.4772,59.5623,38037.0
2018-07-20 12:25:00,77.0,77.05,76.97,76.97,14040.0,59.5623,59.6009,59.5391,59.5391,14040.0
2018-07-20 12:30:00,76.98,77.09,76.97,77.04,10410.0,59.5468,59.6319,59.5391,59.5932,10410.0
2018-07-20 12:35:00,77.05,77.15,77.01,77.15,6907.0,59.6009,59.6783,59.57,59.6783,6907.0
2018-07-20 12:40:00,77.16,77.17,77.13,77.13,6084.0,59.686,59.6938,59.6628,59.6628,6084.0
2018-07-20 12:45:00,77.12,77.12,77.02,77.03,10854.0,59.6551,59.6551,59.5777,59.5855,10854.0
2018-07-20 12:50:00,77.03,77.07,77.0,77.02,10844.0,59.5855,59.6164,59.5623,59.5777,10844.0
2018-07-20 12:55:00,77.01,77.04,76.96,76.96,7141.0,59.57,59.5932,59.5313,59.5313,7141.0
2018-07-20 13:00:00,76.97,76.98,76.83,76.83,7576.0,59.5391,59.5468,59.4308,59.4308,7576.0
2018-07-20 13:05:00,76.82,76.82,76.76,76.79,12256.0,59.423,59.423,59.3766,59.3998,12256.0
2018-07-20 13:10:00,76.78,76.82,76.73,76.79,16131.0,59.3921,59.423,59.3534,59.3998,16131.0
2018-07-20 13:15:00,76.8,76.8,76.7,76.71,6733.0,59.4076,59.4076,59.3302,59.3379,6733.0
2018-07-20 13:20:00,76.7,76.76,76.69,76.69,8888.0,59.3302,59.3766,59.3225,59.3225,8888.0
2018-07-20 13:25:00,76.68,76.73,76.61,76.7,67935.0,59.3147,59.3534,59.2606,59.3302,67935.0
2018-07-20 13:30:00,76.7,76.73,76.63,76.65,12185.0,59.3302,59.3534,59.2761,59.2915,12185.0
2018-07-20 13:35:00,76.66,76.66,76.53,76.55,9332.0,59.2993,59.2993,59.1987,59.2142,9332.0
2018-07-20 13:40:00,76.54,76.6,76.53,76.59,9632.0,59.2064,59.2528,59.1987,59.2451,9632.0
2018-07-20 13:45:00,76.59,76.68,76.59,76.68,13745.0,59.2451,59.3147,59.2451,59.3147,13745.0
2018-07-20 13:50:00,76.67,76.73,76.59,76.59,7861.0,59.307,59.3534,59.2451,59.2451,7861.0
2018-07-20 13:55:00,76.59,76.6,76.55,76.56,8343.0,59.2451,59.2528,59.2142,59.2219,8343.0
2018-07-20 14:00:00,76.55,76.58,76.53,76.56,11899.0,59.2142,59.2374,59.1987,59.2219,11899.0
2018-07-20 14:05:00,76.56,76.62,76.51,76.52,14403.0,59.2219,59.2683,59.1832,59.191,14403.0
2018-07-20 14:10:00,76.51,76.57,76.49,76.53,17884.0,59.1832,59.2296,59.1678,59.1987,17884.0
2018-07-20 14:15:00,76.52,76.55,76.48,76.49,13022.0,59.191,59.2142,59.16,59.1678,13022.0
2018-07-20 14:20:00,76.5,76.51,76.43,76.43,10150.0,59.1755,59.1832,59.1213,59.1213,10150.0
2018-07-20 14:25:00,76.44,76.44,76.38,76.42,10228.0,59.1291,59.1291,59.0827,59.1136,10228.0
2018-07-20 14:30:00,76.42,76.43,76.3,76.3,30928.0,59.1136,59.1213,59.0208,59.0208,30928.0
2018-07-20 14:35:00,76.3,76.35,76.25,76.31,22269.0,59.0208,59.0595,58.9821,59.0285,22269.0
2018-07-20 14:40:00,76.31,76.31,76.28,76.3,8565.0,59.0285,59.0285,59.0053,59.0208,8565.0
2018-07-20 14:45:00,76.3,76.47,76.28,76.44,53790.0,59.0208,59.1523,59.0053,59.1291,53790.0
2018-07-20 14:50:00,76.44,76.47,76.42,76.44,21972.0,59.1291,59.1523,59.1136,59.1291,21972.0
2018-07-20 14:55:00,76.44,76.44,76.3,76.3,20291.0,59.1291,59.1291,59.0208,59.0208,20291.0
2018-07-20 15:00:00,76.31,76.37,76.3,76.36,18236.0,59.0285,59.0749,59.0208,59.0672,18236.0
2018-07-20 15:05:00,76.35,76.44,76.35,76.4,20029.0,59.0595,59.1291,59.0595,59.0981,20029.0
2018-07-20 15:10:00,76.41,76.41,76.32,76.37,37602.0,59.1059,59.1059,59.0363,59.0749,37602.0
2018-07-20 15:15:00,76.37,76.37,76.21,76.22,27053.0,59.0749,59.0749,58.9512,58.9589,27053.0
2018-07-20 15:20:00,76.22,76.37,76.21,76.34,23217.0,58.9589,59.0749,58.9512,59.0517,23217.0
2018-07-20 15:25:00,76.34,76.36,76.26,76.26,22789.0,59.0517,59.0672,58.9898,58.9898,22789.0
2018-07-20 15:30:00,76.26,76.31,76.25,76.28,26762.0,58.9898,59.0285,58.9821,59.0053,26762.0
2018-07-20 15:35:00,76.28,76.3,76.21,76.23,52571.0,59.0053,59.0208,58.9512,58.9666,52571.0
2018-07-20 15:40:00,76.23,76.27,76.14,76.15,56993.0,58.9666,58.9976,58.897,58.9048,56993.0
2018-07-20 15:45:00,76.15,76.15,76.03,76.08,122048.0,58.9048,58.9048,58.8119,58.8506,122048.0
2018-07-20 15:50:00,76.07,76.11,76.06,76.09,80675.0,58.8429,58.8738,58.8351,58.8583,80675.0
2018-07-20 15:55:00,76.08,76.14,76.06,76.11,177873.0,58.8506,58.897,58.8351,58.8738,177873.0
2018-07-23 09:30:00,75.97,76.26,75.82,76.19,39489.0,58.7655,58.9898,58.6495,58.9357,39489.0
2018-07-23 09:35:00,76.15,76.31,76.02,76.23,16679.0,58.9048,59.0285,58.8042,58.9666,16679.0
2018-07-23 09:40:00,76.21,76.25,76.04,76.09,13521.0,58.9512,58.9821,58.8197,58.8583,13521.0
2018-07-23 09:45:00,76.09,76.09,75.83,75.92,18417.0,58.8583,58.8583,58.6572,58.7268,18417.0
2018-07-23 09:50:00,75.95,76.22,75.89,76.15,24427.0,58.7501,58.9589,58.7036,58.9048,24427.0
2018-07-23 09:55:00,76.16,76.22,76.03,76.14,29414.0,58.9125,58.9589,58.8119,58.897,29414.0
2018-07-23 10:00:00,76.18,76.19,75.96,76.0,30175.0,58.928,58.9357,58.7578,58.7887,30175.0
2018-07-23 10:05:00,75.96,75.98,75.85,75.93,15832.0,58.7578,58.7733,58.6727,58.7346,15832.0
2018-07-23 10:10:00,75.94,75.94,75.83,75.88,16225.0,58.7423,58.7423,58.6572,58.6959,16225.0
2018-07-23 10:15:00,75.88,76.01,75.86,75.95,21353.0,58.6959,58.7965,58.6804,58.7501,21353.0
2018-07-23 10:20:00,75.94,75.98,75.84,75.97,21414.0,58.7423,58.7733,58.665,58.7655,21414.0
2018-07-23 10:25:00,75.96,75.97,75.79,75.82,20524.0,58.7578,58.7655,58.6263,58.6495,20524.0
2018-07-23 10:30:00,75.83,75.91,75.74,75.91,29666.0,58.6572,58.7191,58.5876,58.7191,29666.0
2018-07-23 10:35:00,75.91,76.0,75.83,75.99,15210.0,58.7191,58.7887,58.6572,58.781,15210.0
2018-07-23 10:40:00,75.99,76.05,75.95,75.96,16509.0,58.781,58.8274,58.7501,58.7578,16509.0
2018-07-23 10:45:00,76.0,76.04,75.9,76.03,10694.0,58.7887,58.8197,58.7114,58.8119,10694.0
2018-07-23 10:50:00,76.03,76.16,75.98,76.16,18708.0,58.8119,58.9125,58.7733,58.9125,18708.0
2018-07-23 10:55:00,76.16,76.29,76.04,76.28,20110.0,58.9125,59.0131,58.8197,59.0053,20110.0
2018-07-23 11:00:00,76.28,76.44,76.28,76.39,19867.0,59.0053,59.1291,59.0053,59.0904,19867.0
2018-07-23 11:05:00,76.38,76.38,76.26,76.3,12161.0,59.0827,59.0827,58.9898,59.0208,12161.0
2018-07-23 11:10:00,76.3,76.36,76.28,76.35,12301.0,59.0208,59.0672,59.0053,59.0595,12301.0
2018-07-23 11:15:00,76.35,76.47,76.35,76.46,8934.0,59.0595,59.1523,59.0595,59.1446,8934.0
2018-07-23 11:20:00,76.46,76.56,76.43,76.51,25223.0,59.1446,59.2219,59.1213,59.1832,25223.0
2018-07-23 11:25:00,76.51,76.52,76.36,76.38,10154.0,59.1832,59.191,59.0672,59.0827,10154.0
2018-07-23 11:30:00,76.37,76.55,76.35,76.5,9124.0,59.0749,59.2142,59.0595,59.1755,9124.0
2018-07-23 11:35:00,76.49,76.51,76.35,76.35,12040.0,59.1678,59.1832,59.0595,59.0595,12040.0
2018-07-23 11:40:00,76.35,76.49,76.35,76.46,15848.0,59.0595,59.1678,59.0595,59.1446,15848.0
2018-07-23 11:45:00,76.47,76.49,76.44,76.45,9305.0,59.1523,59.1678,59.1291,59.1368,9305.0
2018-07-23 11:50:00,76.47,76.53,76.46,76.52,11435.0,59.1523,59.1987,59.1446,59.191,11435.0
2018-07-23 11:55:00,76.53,76.65,76.53,76.6,14327.0,59.1987,59.2915,59.1987,59.2528,14327.0
2018-07-23 12:00:00,76.62,76.71,76.61,76.62,8404.0,59.2683,59.3379,59.2606,59.2683,8404.0
2018-07-23 12:05:00,76.61,76.61,76.55,76.59,10576.0,59.2606,59.2606,59.2142,59.2451,10576.0
2018-07-23 12:10:00,76.6,76.69,76.58,76.69,11049.0,59.2528,59.3225,59.2374,59.3225,11049.0
2018-07-23 12:15:00,76.7,76.75,76.67,76.73,10102.0,59.3302,59.3689,59.307,59.3534,10102.0
2018-07-23 12:20:00,76.75,76.8,76.75,76.78,5502.0,59.3689,59.4076,59.3689,59.3921,5502.0
2018-07-23 12:25:00,76.79,76.9,76.79,76.87,10534.0,59.3998,59.4849,59.3998,59.4617,10534.0
2018-07-23 12:30:00,76.88,76.92,76.87,76.89,8625.0,59.4694,59.5004,59.4617,59.4772,8625.0
2018-07-23 12:35:00,76.89,76.9,76.8,76.8,14098.0,59.4772,59.4849,59.4076,59.4076,14098.0
2018-07-23 12:40:00,76.8,76.81,76.72,76.75,9601.0,59.4076,59.4153,59.3457,59.3689,9601.0
2018-07-23 12:45:00,76.76,76.81,76.68,76.69,10429.0,59.3766,59.4153,59.3147,59.3225,10429.0
2018-07-23 12:50:00,76.66,76.72,76.63,76.63,5909.0,59.2993,59.3457,59.2761,59.2761,5909.0
2018-07-23 12:55:00,76.64,76.66,76.6,76.62,6631.0,59.2838,59.2993,59.2528,59.2683,6631.0
2018-07-23 13:00:00,76.64,76.69,76.61,76.62,5919.0,59.2838,59.3225,59.2606,59.2683,5919.0
2018-07-23 13:05:00,76.58,76.6,76.54,76.57,5100.0,59.2374,59.2528,59.2064,59.2296,5100.0
2018-07-23 13:10:00,76.54,76.54,76.5,76.52,9493.0,59.2064,59.2064,59.1755,59.191,9493.0
2018-07-23 13:15:00,76.53,76.54,76.45,76.45,4904.0,59.1987,59.2064,59.1368,59.1368,4904.0
2018-07-23 13:20:00,76.45,76.46,76.37,76.37,4158.0,59.1368,59.1446,59.0749,59.0749,4158.0
2018-07-23 13:25:00,76.38,76.46,76.38,76.46,5982.0,59.0827,59.1446,59.0827,59.1446,5982.0
2018-07-23 13:30:00,76.46,76.53,76.45,76.53,3700.0,59.1446,59.1987,59.1368,59.1987,3700.0
2018-07-23 13:35:00,76.53,76.56,76.45,76.46,8239.0,59.1987,59.2219,59.1368,59.1446,8239.0
2018-07-23 13:40:00,76.46,76.51,76.42,76.51,6968.0,59.1446,59.1832,59.1136,59.1832,6968.0
2018-07-23 13:45:00,76.51,76.53,76.46,76.48,5574.0,59.1832,59.1987,59.1446,59.16,5574.0
2018-07-23 13:50:00,76.48,76.48,76.38,76.41,7080.0,59.16,59.16,59.0827,59.1059,7080.0
2018-07-23 13:55:00,76.39,76.39,76.31,76.33,12290.0,59.0904,59.0904,59.0285,59.044,12290.0
2018-07-23 14:00:00,76.34,76.42,76.29,76.41,27111.0,59.0517,59.1136,59.0131,59.1059,27111.0
2018-07-23 14:05:00,76.41,76.42,76.37,76.37,7734.0,59.1059,59.1136,59.0749,59.0749,7734.0
2018-07-23 14:10:00,76.39,76.41,76.34,76.34,12218.0,59.0904,59.1059,59.0517,59.0517,12218.0
2018-07-23 14:15:00,76.34,76.36,76.26,76.29,8729.0,59.0517,59.0672,58.9898,59.0131,8729.0
2018-07-23 14:20:00,76.31,76.41,76.31,76.4,9106.0,59.0285,59.1059,59.0285,59.0981,9106.0
2018-07-23 14:25:00,76.39,76.4,76.33,76.35,12750.0,59.0904,59.0981,59.044,59.0595,12750.0
2018-07-23 14:30:00,76.35,76.49,76.35,76.49,28976.0,59.0595,59.1678,59.0595,59.1678,28976.0
2018-07-23 14:35:00,76.49,76.52,76.41,76.43,16224.0,59.1678,59.191,59.1059,59.1213,16224.0
2018-07-23 14:40:00,76.44,76.48,76.39,76.47,13903.0,59.1291,59.16,59.0904,59.1523,13903.0
2018-07-23 14:45:00,76.47,76.49,76.46,76.49,6569.0,59.1523,59.1678,59.1446,59.1678,6569.0
2018-07-23 14:50:00,76.49,76.59,76.49,76.59,10687.0,59.1678,59.2451,59.1678,59.2451,10687.0
2018-07-23 14:55:00,76.57,76.6,76.55,76.59,9209.0,59.2296,59.2528,59.2142,59.2451,9209.0
2018-07-23 15:00:00,76.59,76.59,76.54,76.54,13407.0,59.2451,59.2451,59.2064,59.2064,13407.0
2018-07-23 15:05:00,76.54,76.57,76.53,76.55,7058.0,59.2064,59.2296,59.1987,59.2142,7058.0
2018-07-23 15:10:00,76.55,76.56,76.51,76.52,13317.0,59.2142,59.2219,59.1832,59.191,13317.0
2018-07-23 15:15:00,76.51,76.52,76.48,76.48,12768.0,59.1832,59.191,59.16,59.16,12768.0
2018-07-23 15:20:00,76.48,76.53,76.47,76.51,9507.0,59.16,59.1987,59.1523,59.1832,9507.0
2018-07-23 15:25:00,76.52,76.52,76.48,76.49,11201.0,59.191,59.191,59.16,59.1678,11201.0
2018-07-23 15:30:00,76.48,76.49,76.37,76.46,15650.0,59.16,59.1678,59.0749,59.1446,15650.0
2018-07-23 15:35:00,76.47,76.49,76.45,76.46,10631.0,59.1523,59.1678,59.1368,59.1446,10631.0
2018-07-23 15:40:00,76.45,76.46,76.37,76.4,22285.0,59.1368,59.1446,59.0749,59.0981,22285.0
2018-07-23 15:45:00,76.39,76.49,76.38,76.48,27445.0,59.0904,59.1678,59.0827,59.16,27445.0
2018-07-23 15:50:00,76.48,76.5,76.37,76.39,26064.0,59.16,59.1755,59.0749,59.0904,26064.0
2018-07-23 15:55:00,76.39,76.41,76.35,76.41,58576.0,59.0904,59.1059,59.0595,59.1059,58576.0
2018-07-24 09:30:00,77.1,77.16,76.41,77.12,57447.0,59.6396,59.686,59.1059,59.6551,57447.0
2018-07-24 09:35:00,77.12,77.47,76.77,77.45,42282.0,59.6551,59.9258,59.3844,59.9104,42282.0
2018-07-24 09:40:00,77.47,77.62,77.32,77.41,23878.0,59.9258,60.0419,59.8098,59.8794,23878.0
2018-07-24 09:45:00,77.48,77.48,77.21,77.21,22501.0,59.9336,59.9336,59.7247,59.7247,22501.0
2018-07-24 09:50:00,77.21,77.26,77.12,77.23,12215.0,59.7247,59.7634,59.6551,59.7402,12215.0
2018-07-24 09:55:00,77.2,77.27,77.08,77.27,14972.0,59.717,59.7711,59.6241,59.7711,14972.0
2018-07-24 10:00:00,77.23,77.29,77.08,77.26,24773.0,59.7402,59.7866,59.6241,59.7634,24773.0
2018-07-24 10:05:00,77.23,77.34,76.86,76.88,18297.0,59.7402,59.8253,59.454,59.4694,18297.0
2018-07-24 10:10:00,76.89,76.97,76.74,76.75,11097.0,59.4772,59.5391,59.3611,59.3689,11097.0
2018-07-24 10:15:00,76.78,76.85,76.6,76.74,19934.0,59.3921,59.4462,59.2528,59.3611,19934.0
2018-07-24 10:20:00,76.76,76.76,76.58,76.7,17239.0,59.3766,59.3766,59.2374,59.3302,17239.0
2018-07-24 10:25:00,76.7,76.77,76.54,76.54,27561.0,59.3302,59.3844,59.2064,59.2064,27561.0
2018-07-24 10:30:00,76.53,76.63,76.43,76.5,27094.0,59.1987,59.2761,59.1213,59.1755,27094.0
2018-07-24 10:35:00,76.49,76.53,76.3,76.39,19585.0,59.1678,59.1987,59.0208,59.0904,19585.0
2018-07-24 10:40:00,76.4,76.43,76.2,76.2,101896.0,59.0981,59.1213,58.9434,58.9434,101896.0
2018-07-24 10:45:00,76.2,76.27,75.99,76.04,50533.0,58.9434,58.9976,58.781,58.8197,50533.0
2018-07-24 10:50:00,76.03,76.07,75.82,75.84,30411.0,58.8119,58.8429,58.6495,58.665,30411.0
2018-07-24 10:55:00,75.83,75.89,75.62,75.64,14967.0,58.6572,58.7036,58.4948,58.5103,14967.0
2018-07-24 11:00:00,75.64,75.71,75.53,75.6,20187.0,58.5103,58.5644,58.4252,58.4793,20187.0
2018-07-24 11:05:00,75.6,75.79,75.59,75.77,14190.0,58.4793,58.6263,58.4716,58.6108,14190.0
2018-07-24 11:10:00,75.76,75.8,75.73,75.76,5132.0,58.6031,58.634,58.5799,58.6031,5132.0
2018-07-24 11:15:00,75.75,75.75,75.52,75.52,15493.0,58.5953,58.5953,58.4174,58.4174,15493.0
2018-07-24 11:20:00,75.52,75.63,75.39,75.62,36179.0,58.4174,58.5025,58.3169,58.4948,36179.0
2018-07-24 11:25:00,75.63,75.72,75.57,75.64,17710.0,58.5025,58.5721,58.4561,58.5103,17710.0
2018-07-24 11:30:00,75.65,75.81,75.6,75.76,59264.0,58.518,58.6418,58.4793,58.6031,59264.0
2018-07-24 11:35:00,75.77,75.79,75.69,75.75,27765.0,58.6108,58.6263,58.5489,58.5953,27765.0
2018-07-24 11:40:00,75.75,75.75,75.64,75.66,20392.0,58.5953,58.5953,58.5103,58.5257,20392.0
2018-07-24 11:45:00,75.65,75.7,75.56,75.68,23655.0,58.518,58.5567,58.4484,58.5412,23655.0
2018-07-24 11:50:00,75.68,75.71,75.54,75.63,19965.0,58.5412,58.5644,58.4329,58.5025,19965.0
2018-07-24 11:55:00,75.62,75.8,75.62,75.77,18853.0,58.4948,58.634,58.4948,58.6108,18853.0
2018-07-24 12:00:00,75.76,75.88,75.75,75.87,62630.0,58.6031,58.6959,58.5953,58.6882,62630.0
2018-07-24 12:05:00,75.88,75.99,75.82,75.98,33775.0,58.6959,58.781,58.6495,58.7733,33775.0
2018-07-24 12:10:00,75.99,76.06,75.93,76.03,22434.0,58.781,58.8351,58.7346,58.8119,22434.0
2018-07-24 12:15:00,76.03,76.07,75.97,76.04,20356.0,58.8119,58.8429,58.7655,58.8197,20356.0
2018-07-24 12:20:00,76.03,76.04,75.91,75.91,10000.0,58.8119,58.8197,58.7191,58.7191,10000.0
2018-07-24 12:25:00,75.91,76.01,75.85,75.85,12096.0,58.7191,58.7965,58.6727,58.6727,12096.0
2018-07-24 12:30:00,75.85,75.86,75.73,75.75,10101.0,58.6727,58.6804,58.5799,58.5953,10101.0
2018-07-24 12:35:00,75.74,75.78,75.63,75.64,5800.0,58.5876,58.6185,58.5025,58.5103,5800.0
2018-07-24 12:40:00,75.63,75.63,75.49,75.49,10295.0,58.5025,58.5025,58.3942,58.3942,10295.0
2018-07-24 12:45:00,75.49,75.56,75.4,75.46,15793.0,58.3942,58.4484,58.3246,58.371,15793.0
2018-07-24 12:50:00,75.45,75.47,75.36,75.38,11708.0,58.3633,58.3788,58.2937,58.3091,11708.0
2018-07-24 12:55:00,75.38,75.42,75.3,75.3,7088.0,58.3091,58.3401,58.2473,58.2473,7088.0
2018-07-24 13:00:00,75.3,75.41,75.27,75.41,12835.0,58.2473,58.3323,58.224,58.3323,12835.0
2018-07-24 13:05:00,75.4,75.42,75.31,75.41,9715.0,58.3246,58.3401,58.255,58.3323,9715.0
2018-07-24 13:10:00,75.41,75.43,75.3,75.39,8810.0,58.3323,58.3478,58.2473,58.3169,8810.0
2018-07-24 13:15:00,75.41,75.46,75.36,75.39,5900.0,58.3323,58.371,58.2937,58.3169,5900.0
2018-07-24 13:20:00,75.39,75.4,75.28,75.32,8802.0,58.3169,58.3246,58.2318,58.2627,8802.0
2018-07-24 13:25:00,75.31,75.32,75.19,75.21,14627.0,58.255,58.2627,58.1622,58.1776,14627.0
2018-07-24 13:30:00,75.24,75.27,75.1,75.12,13013.0,58.2008,58.224,58.0925,58.108,13013.0
2018-07-24 13:35:00,75.11,75.16,75.07,75.15,8461.0,58.1003,58.139,58.0693,58.1312,8461.0
2018-07-24 13:40:00,75.15,75.18,75.09,75.17,5203.0,58.1312,58.1544,58.0848,58.1467,5203.0
2018-07-24 13:45:00,75.19,75.26,75.15,75.26,8514.0,58.1622,58.2163,58.1312,58.2163,8514.0
2018-07-24 13:50:00,75.23,75.25,75.18,75.23,6640.0,58.1931,58.2086,58.1544,58.1931,6640.0
2018-07-24 13:55:00,75.25,75.28,75.22,75.23,9808.0,58.2086,58.2318,58.1854,58.1931,9808.0
2018-07-24 14:00:00,75.21,75.24,75.15,75.16,10302.0,58.1776,58.2008,58.1312,58.139,10302.0
2018-07-24 14:05:00,75.14,75.14,75.0,75.05,22586.0,58.1235,58.1235,58.0152,58.0539,22586.0
2018-07-24 14:10:00,75.07,75.08,75.0,75.04,12029.0,58.0693,58.0771,58.0152,58.0461,12029.0
2018-07-24 14:15:00,75.03,75.1,75.01,75.09,10563.0,58.0384,58.0925,58.0229,58.0848,10563.0
2018-07-24 14:20:00,75.08,75.11,75.04,75.04,14497.0,58.0771,58.1003,58.0461,58.0461,14497.0
2018-07-24 14:25:00,75.05,75.09,75.02,75.05,18975.0,58.0539,58.0848,58.0307,58.0539,18975.0
2018-07-24 14:30:00,75.04,75.08,74.98,75.08,151962.0,58.0461,58.0771,57.9997,58.0771,151962.0
2018-07-24 14:35:00,75.08,75.08,74.95,74.95,17354.0,58.0771,58.0771,57.9765,57.9765,17354.0
2018-07-24 14:40:00,74.93,75.07,74.92,74.99,9372.0,57.961,58.0693,57.9533,58.0075,9372.0
2018-07-24 14:45:00,75.0,75.05,74.94,74.96,12880.0,58.0152,58.0539,57.9688,57.9843,12880.0
2018-07-24 14:50:00,74.96,74.97,74.87,74.88,8317.0,57.9843,57.992,57.9146,57.9224,8317.0
2018-07-24 14:55:00,74.89,74.96,74.86,74.92,15536.0,57.9301,57.9843,57.9069,57.9533,15536.0
2018-07-24 15:00:00,74.92,75.02,74.89,75.01,14450.0,57.9533,58.0307,57.9301,58.0229,14450.0
2018-07-24 15:05:00,75.01,75.13,74.99,75.13,14441.0,58.0229,58.1158,58.0075,58.1158,14441.0
2018-07-24 15:10:00,75.13,75.15,75.06,75.09,11521.0,58.1158,58.1312,58.0616,58.0848,11521.0
2018-07-24 15:15:00,75.11,75.17,75.05,75.17,16461.0,58.1003,58.1467,58.0539,58.1467,16461.0
2018-07-24 15:20:00,75.18,75.19,75.09,75.1,20807.0,58.1544,58.1622,58.0848,58.0925,20807.0
2018-07-24 15:25:00,75.11,75.19,75.1,75.19,22459.0,58.1003,58.1622,58.0925,58.1622,22459.0
2018-07-24 15:30:00,75.18,75.18,75.02,75.02,22618.0,58.1544,58.1544,58.0307,58.0307,22618.0
2018-07-24 15:35:00,75.03,75.06,75.0,75.03,30922.0,58.0384,58.0616,58.0152,58.0384,30922.0
2018-07-24 15:40:00,75.04,75.08,74.99,75.0,29360.0,58.0461,58.0771,58.0075,58.0152,29360.0
2018-07-24 15:45:00,75.01,75.16,74.97,75.16,58498.0,58.0229,58.139,57.992,58.139,58498.0
2018-07-24 15:50:00,75.17,75.24,75.1,75.15,48623.0,58.1467,58.2008,58.0925,58.1312,48623.0
2018-07-24 15:55:00,75.15,75.25,75.11,75.24,109465.0,58.1312,58.2086,58.1003,58.2008,109465.0
2018-07-25 09:30:00,75.2,75.35,75.11,75.33,21746.0,58.1699,58.2859,58.1003,58.2705,21746.0
2018-07-25 09:35:00,75.33,75.36,74.97,75.09,36908.0,58.2705,58.2937,57.992,58.0848,36908.0
2018-07-25 09:40:00,75.08,75.3,75.03,75.04,17910.0,58.0771,58.2473,58.0384,58.0461,17910.0
2018-07-25 09:45:00,75.1,75.27,75.07,75.13,21632.0,58.0925,58.224,58.0693,58.1158,21632.0
2018-07-25 09:50:00,75.12,75.21,74.97,75.2,44301.0,58.108,58.1776,57.992,58.1699,44301.0
2018-07-25 09:55:00,75.2,75.43,75.19,75.43,31226.0,58.1699,58.3478,58.1622,58.3478,31226.0
2018-07-25 10:00:00,75.38,75.39,75.07,75.08,19084.0,58.3091,58.3169,58.0693,58.0771,19084.0
2018-07-25 10:05:00,75.1,75.28,74.94,74.94,21600.0,58.0925,58.2318,57.9688,57.9688,21600.0
2018-07-25 10:10:00,74.93,75.0,74.81,74.87,16771.0,57.961,58.0152,57.8682,57.9146,16771.0
2018-07-25 10:15:00,74.85,74.87,74.58,74.61,25659.0,57.8992,57.9146,57.6903,57.7135,25659.0
2018-07-25 10:20:00,74.63,74.78,74.59,74.76,16863.0,57.729,57.845,57.698,57.8295,16863.0
2018-07-25 10:25:00,74.75,74.81,74.63,74.73,22440.0,57.8218,57.8682,57.729,57.8063,22440.0
2018-07-25 10:30:00,74.73,74.76,74.62,74.75,24064.0,57.8063,57.8295,57.7212,57.8218,24064.0
2018-07-25 10:35:00,74.74,74.8,74.4,74.47,20606.0,57.8141,57.8605,57.5511,57.6052,20606.0
2018-07-25 10:40:00,74.49,74.72,74.43,74.62,56279.0,57.6207,57.7986,57.5743,57.7212,56279.0
2018-07-25 10:45:00,74.6,74.65,74.48,74.58,22401.0,57.7058,57.7445,57.613,57.6903,22401.0
2018-07-25 10:50:00,74.57,74.68,74.57,74.66,16021.0,57.6826,57.7677,57.6826,57.7522,16021.0
2018-07-25 10:55:00,74.65,74.76,74.63,74.72,14851.0,57.7445,57.8295,57.729,57.7986,14851.0
2018-07-25 11:00:00,74.73,74.75,74.56,74.56,16656.0,57.8063,57.8218,57.6748,57.6748,16656.0
2018-07-25 11:05:00,74.57,74.62,74.49,74.62,10776.0,57.6826,57.7212,57.6207,57.7212,10776.0
2018-07-25 11:10:00,74.6,74.71,74.54,74.7,18848.0,57.7058,57.7909,57.6594,57.7831,18848.0
2018-07-25 11:15:00,74.7,74.76,74.65,74.68,13137.0,57.7831,57.8295,57.7445,57.7677,13137.0
2018-07-25 11:20:00,74.69,74.77,74.62,74.74,20873.0,57.7754,57.8373,57.7212,57.8141,20873.0
2018-07-25 11:25:00,74.74,74.83,74.73,74.77,18943.0,57.8141,57.8837,57.8063,57.8373,18943.0
2018-07-25 11:30:00,74.77,74.8,74.63,74.64,16235.0,57.8373,57.8605,57.729,57.7367,16235.0
2018-07-25 11:35:00,74.61,74.65,74.59,74.62,13382.0,57.7135,57.7445,57.698,57.7212,13382.0
2018-07-25 11:40:00,74.62,74.66,74.58,74.62,22799.0,57.7212,57.7522,57.6903,57.7212,22799.0
2018-07-25 11:45:00,74.62,74.65,74.59,74.6,17025.0,57.7212,57.7445,57.698,57.7058,17025.0
2018-07-25 11:50:00,74.6,74.62,74.53,74.59,15806.0,57.7058,57.7212,57.6516,57.698,15806.0
2018-07-25 11:55:00,74.6,74.67,74.57,74.57,22748.0,57.7058,57.7599,57.6826,57.6826,22748.0
2018-07-25 12:00:00,74.58,74.61,74.49,74.6,13609.0,57.6903,57.7135,57.6207,57.7058,13609.0
2018-07-25 12:05:00,74.6,74.71,74.56,74.56,14051.0,57.7058,57.7909,57.6748,57.6748,14051.0
2018-07-25 12:10:00,74.56,74.61,74.56,74.57,12773.0,57.6748,57.7135,57.6748,57.6826,12773.0
2018-07-25 12:15:00,74.58,74.72,74.56,74.7,15904.0,57.6903,57.7986,57.6748,57.7831,15904.0
2018-07-25 12:20:00,74.71,74.76,74.69,74.71,13087.0,57.7909,57.8295,57.7754,57.7909,13087.0
2018-07-25 12:25:00,74.71,74.75,74.69,74.73,23208.0,57.7909,57.8218,57.7754,57.8063,23208.0
2018-07-25 12:30:00,74.74,74.75,74.7,74.75,20249.0,57.8141,57.8218,57.7831,57.8218,20249.0
2018-07-25 12:35:00,74.76,74.8,74.75,74.78,15015.0,57.8295,57.8605,57.8218,57.845,15015.0
2018-07-25 12:40:00,74.78,74.8,74.75,74.78,13792.0,57.845,57.8605,57.8218,57.845,13792.0
2018-07-25 12:45:00,74.78,74.83,74.77,74.8,23578.0,57.845,57.8837,57.8373,57.8605,23578.0
2018-07-25 12:50:00,74.81,74.94,74.8,74.91,13291.0,57.8682,57.9688,57.8605,57.9456,13291.0
2018-07-25 12:55:00,74.91,74.94,74.9,74.92,14292.0,57.9456,57.9688,57.9378,57.9533,14292.0
2018-07-25 13:00:00,74.92,74.94,74.9,74.94,7603.0,57.9533,57.9688,57.9378,57.9688,7603.0
2018-07-25 13:05:00,74.93,74.98,74.9,74.97,12036.0,57.961,57.9997,57.9378,57.992,12036.0
2018-07-25 13:10:00,74.97,75.0,74.91,74.93,15065.0,57.992,58.0152,57.9456,57.961,15065.0
2018-07-25 13:15:00,74.94,74.95,74.87,74.88,8000.0,57.9688,57.9765,57.9146,57.9224,8000.0
2018-07-25 13:20:00,74.87,74.88,74.78,74.87,28198.0,57.9146,57.9224,57.845,57.9146,28198.0
2018-07-25 13:25:00,74.87,74.88,74.67,74.67,7730.0,57.9146,57.9224,57.7599,57.7599,7730.0
2018-07-25 13:30:00,74.68,74.68,74.6,74.67,13857.0,57.7677,57.7677,57.7058,57.7599,13857.0
2018-07-25 13:35:00,74.66,74.71,74.64,74.68,13660.0,57.7522,57.7909,57.7367,57.7677,13660.0
2018-07-25 13:40:00,74.7,74.75,74.68,74.7,7300.0,57.7831,57.8218,57.7677,57.7831,7300.0
2018-07-25 13:45:00,74.71,74.82,74.71,74.79,7862.0,57.7909,57.876,57.7909,57.8527,7862.0
2018-07-25 13:50:00,74.79,74.82,74.75,74.8,8563.0,57.8527,57.876,57.8218,57.8605,8563.0
2018-07-25 13:55:00,74.81,74.83,74.74,74.76,10125.0,57.8682,57.8837,57.8141,57.8295,10125.0
2018-07-25 14:00:00,74.75,74.83,74.72,74.72,18496.0,57.8218,57.8837,57.7986,57.7986,18496.0
2018-07-25 14:05:00,74.72,74.74,74.63,74.63,42078.0,57.7986,57.8141,57.729,57.729,42078.0
2018-07-25 14:10:00,74.64,74.66,74.53,74.53,15730.0,57.7367,57.7522,57.6516,57.6516,15730.0
2018-07-25 14:15:00,74.53,74.62,74.5,74.59,34998.0,57.6516,57.7212,57.6284,57.698,34998.0
2018-07-25 14:20:00,74.59,74.63,74.56,74.59,22699.0,57.698,57.729,57.6748,57.698,22699.0
2018-07-25 14:25:00,74.6,74.61,74.55,74.55,14508.0,57.7058,57.7135,57.6671,57.6671,14508.0
2018-07-25 14:30:00,74.56,74.61,74.55,74.56,17847.0,57.6748,57.7135,57.6671,57.6748,17847.0
2018-07-25 14:35:00,74.57,74.72,74.57,74.71,36891.0,57.6826,57.7986,57.6826,57.7909,36891.0
2018-07-25 14:40:00,74.7,74.74,74.68,74.69,12421.0,57.7831,57.8141,57.7677,57.7754,12421.0
2018-07-25 14:45:00,74.7,74.74,74.59,74.73,19365.0,57.7831,57.8141,57.698,57.8063,19365.0
2018-07-25 14:50:00,74.7,74.78,74.69,74.78,8501.0,57.7831,57.845,57.7754,57.845,8501.0
2018-07-25 14:55:00,74.78,74.8,74.71,74.78,16249.0,57.845,57.8605,57.7909,57.845,16249.0
2018-07-25 15:00:00,74.78,74.82,74.78,74.79,19283.0,57.845,57.876,57.845,57.8527,19283.0
2018-07-25 15:05:00,74.79,74.86,74.78,74.86,12941.0,57.8527,57.9069,57.845,57.9069,12941.0
2018-07-25 15:10:00,74.85,74.96,74.85,74.94,9672.0,57.8992,57.9843,57.8992,57.9688,9672.0
2018-07-25 15:15:00,74.95,75.02,74.92,75.0,15008.0,57.9765,58.0307,57.9533,58.0152,15008.0
2018-07-25 15:20:00,75.01,75.02,74.99,75.01,13381.0,58.0229,58.0307,58.0075,58.0229,13381.0
2018-07-25 15:25:00,75.01,75.02,74.94,74.98,20297.0,58.0229,58.0307,57.9688,57.9997,20297.0
2018-07-25 15:30:00,74.99,74.99,74.87,74.92,26919.0,58.0075,58.0075,57.9146,57.9533,26919.0
2018-07-25 15:35:00,74.93,75.19,74.92,75.18,46451.0,57.961,58.1622,57.9533,58.1544,46451.0
2018-07-25 15:40:00,75.18,75.31,75.17,75.25,34949.0,58.1544,58.255,58.1467,58.2086,34949.0
2018-07-25 15:45:00,75.24,75.43,75.18,75.38,44679.0,58.2008,58.3478,58.1544,58.3091,44679.0
2018-07-25 15:50:00,75.39,75.44,75.01,75.35,46887.0,58.3169,58.3555,58.0229,58.2859,46887.0
2018-07-25 15:55:00,75.35,75.36,75.25,75.3,100776.0,58.2859,58.2937,58.2086,58.2473,100776.0
2018-07-26 09:30:00,75.62,76.45,75.62,76.28,97150.0,58.4948,59.1368,58.4948,59.0053,97150.0
2018-07-26 09:35:00,76.28,76.45,76.17,76.33,21692.0,59.0053,59.1368,58.9202,59.044,21692.0
2018-07-26 09:40:00,76.45,76.85,76.37,76.83,28003.0,59.1368,59.4462,59.0749,59.4308,28003.0
2018-07-26 09:45:00,76.88,76.88,76.43,76.44,36506.0,59.4694,59.4694,59.1213,59.1291,36506.0
2018-07-26 09:50:00,76.41,76.57,76.19,76.45,40157.0,59.1059,59.2296,58.9357,59.1368,40157.0
2018-07-26 09:55:00,76.44,76.71,76.44,76.46,17920.0,59.1291,59.3379,59.1291,59.1446,17920.0
2018-07-26 10:00:00,76.44,76.62,76.38,76.38,25374.0,59.1291,59.2683,59.0827,59.0827,25374.0
2018-07-26 10:05:00,76.36,76.46,76.29,76.39,18835.0,59.0672,59.1446,59.0131,59.0904,18835.0
2018-07-26 10:10:00,76.4,76.43,76.1,76.1,33156.0,59.0981,59.1213,58.8661,58.8661,33156.0
2018-07-26 10:15:00,76.1,76.16,76.02,76.13,29385.0,58.8661,58.9125,58.8042,58.8893,29385.0
2018-07-26 10:20:00,76.12,76.2,76.07,76.12,21292.0,58.8816,58.9434,58.8429,58.8816,21292.0
2018-07-26 10:25:00,76.12,76.27,76.11,76.2,48055.0,58.8816,58.9976,58.8738,58.9434,48055.0
2018-07-26 10:30:00,76.2,76.28,76.19,76.23,37626.0,58.9434,59.0053,58.9357,58.9666,37626.0
2018-07-26 10:35:00,76.24,76.64,76.2,76.64,27187.0,58.9744,59.2838,58.9434,59.2838,27187.0
2018-07-26 10:40:00,76.65,76.66,76.48,76.59,32384.0,59.2915,59.2993,59.16,59.2451,32384.0
2018-07-26 10:45:00,76.57,76.71,76.49,76.7,27122.0,59.2296,59.3379,59.1678,59.3302,27122.0
2018-07-26 10:50:00,76.7,76.73,76.59,76.72,19210.0,59.3302,59.3534,59.2451,59.3457,19210.0
2018-07-26 10:55:00,76.73,76.77,76.67,76.68,60395.0,59.3534,59.3844,59.307,59.3147,60395.0
2018-07-26 11:00:00,76.69,76.73,76.59,76.71,19549.0,59.3225,59.3534,59.2451,59.3379,19549.0
2018-07-26 11:05:00,76.69,76.88,76.69,76.85,16446.0,59.3225,59.4694,59.3225,59.4462,16446.0
2018-07-26 11:10:00,76.85,76.87,76.78,76.86,10720.0,59.4462,59.4617,59.3921,59.454,10720.0
2018-07-26 11:15:00,76.86,76.86,76.61,76.68,11770.0,59.454,59.454,59.2606,59.3147,11770.0
2018-07-26 11:20:00,76.66,76.73,76.59,76.62,13818.0,59.2993,59.3534,59.2451,59.2683,13818.0
2018-07-26 11:25:00,76.61,76.61,76.47,76.53,9709.0,59.2606,59.2606,59.1523,59.1987,9709.0
2018-07-26 11:30:00,76.53,76.53,76.42,76.43,29793.0,59.1987,59.1987,59.1136,59.1213,29793.0
2018-07-26 11:35:00,76.44,76.46,76.31,76.45,82225.0,59.1291,59.1446,59.0285,59.1368,82225.0
2018-07-26 11:40:00,76.45,76.46,76.23,76.23,55007.0,59.1368,59.1446,58.9666,58.9666,55007.0
2018-07-26 11:45:00,76.23,76.24,76.06,76.15,14400.0,58.9666,58.9744,58.8351,58.9048,14400.0
2018-07-26 11:50:00,76.15,76.15,76.03,76.04,10631.0,58.9048,58.9048,58.8119,58.8197,10631.0
2018-07-26 11:55:00,76.04,76.04,75.92,75.96,8149.0,58.8197,58.8197,58.7268,58.7578,8149.0
2018-07-26 12:00:00,75.98,76.21,75.98,76.15,47269.0,58.7733,58.9512,58.7733,58.9048,47269.0
2018-07-26 12:05:00,76.13,76.13,75.91,75.91,7009.0,58.8893,58.8893,58.7191,58.7191,7009.0
2018-07-26 12:10:00,75.94,75.94,75.82,75.84,9675.0,58.7423,58.7423,58.6495,58.665,9675.0
2018-07-26 12:15:00,75.82,75.85,75.69,75.71,4700.0,58.6495,58.6727,58.5489,58.5644,4700.0
2018-07-26 12:20:00,75.73,75.8,75.63,75.79,13025.0,58.5799,58.634,58.5025,58.6263,13025.0
2018-07-26 12:25:00,75.79,75.81,75.67,75.78,5411.0,58.6263,58.6418,58.5335,58.6185,5411.0
2018-07-26 12:30:00,75.78,75.79,75.75,75.76,5974.0,58.6185,58.6263,58.5953,58.6031,5974.0
2018-07-26 12:35:00,75.77,75.79,75.69,75.7,6371.0,58.6108,58.6263,58.5489,58.5567,6371.0
2018-07-26 12:40:00,75.72,75.8,75.67,75.67,7740.0,58.5721,58.634,58.5335,58.5335,7740.0
2018-07-26 12:45:00,75.68,75.7,75.63,75.64,6274.0,58.5412,58.5567,58.5025,58.5103,6274.0
2018-07-26 12:50:00,75.63,75.63,75.5,75.53,6718.0,58.5025,58.5025,58.402,58.4252,6718.0
2018-07-26 12:55:00,75.54,75.59,75.53,75.58,4871.0,58.4329,58.4716,58.4252,58.4638,4871.0
2018-07-26 13:00:00,75.55,75.6,75.52,75.57,4170.0,58.4406,58.4793,58.4174,58.4561,4170.0
2018-07-26 13:05:00,75.58,75.64,75.55,75.64,7100.0,58.4638,58.5103,58.4406,58.5103,7100.0
2018-07-26 13:10:00,75.65,75.67,75.59,75.61,8001.0,58.518,58.5335,58.4716,58.487,8001.0
2018-07-26 13:15:00,75.6,75.69,75.59,75.68,4600.0,58.4793,58.5489,58.4716,58.5412,4600.0
2018-07-26 13:20:00,75.68,75.79,75.68,75.78,17324.0,58.5412,58.6263,58.5412,58.6185,17324.0
2018-07-26 13:25:00,75.78,75.83,75.78,75.81,7222.0,58.6185,58.6572,58.6185,58.6418,7222.0
2018-07-26 13:30:00,75.8,75.81,75.74,75.79,8542.0,58.634,58.6418,58.5876,58.6263,8542.0
2018-07-26 13:35:00,75.81,75.82,75.76,75.76,3600.0,58.6418,58.6495,58.6031,58.6031,3600.0
2018-07-26 13:40:00,75.77,75.77,75.74,75.75,4000.0,58.6108,58.6108,58.5876,58.5953,4000.0
2018-07-26 13:45:00,75.76,75.77,75.74,75.77,5000.0,58.6031,58.6108,58.5876,58.6108,5000.0
2018-07-26 13:50:00,75.77,75.77,75.7,75.72,5074.0,58.6108,58.6108,58.5567,58.5721,5074.0
2018-07-26 13:55:00,75.72,75.76,75.68,75.75,8374.0,58.5721,58.6031,58.5412,58.5953,8374.0
2018-07-26 14:00:00,75.73,75.75,75.7,75.71,9281.0,58.5799,58.5953,58.5567,58.5644,9281.0
2018-07-26 14:05:00,75.72,75.75,75.7,75.74,10465.0,58.5721,58.5953,58.5567,58.5876,10465.0
2018-07-26 14:10:00,75.75,75.78,75.7,75.71,4998.0,58.5953,58.6185,58.5567,58.5644,4998.0
2018-07-26 14:15:00,75.72,75.72,75.64,75.68,7600.0,58.5721,58.5721,58.5103,58.5412,7600.0
2018-07-26 14:20:00,75.68,75.72,75.67,75.7,10587.0,58.5412,58.5721,58.5335,58.5567,10587.0
2018-07-26 14:25:00,75.7,75.82,75.69,75.82,9027.0,58.5567,58.6495,58.5489,58.6495,9027.0
2018-07-26 14:30:00,75.82,75.87,75.79,75.84,13319.0,58.6495,58.6882,58.6263,58.665,13319.0
2018-07-26 14:35:00,75.83,76.02,75.83,76.02,8714.0,58.6572,58.8042,58.6572,58.8042,8714.0
2018-07-26 14:40:00,76.01,76.03,75.98,76.01,9373.0,58.7965,58.8119,58.7733,58.7965,9373.0
2018-07-26 14:45:00,76.02,76.03,75.99,76.01,7465.0,58.8042,58.8119,58.781,58.7965,7465.0
2018-07-26 14:50:00,76.01,76.02,75.95,75.97,11723.0,58.7965,58.8042,58.7501,58.7655,11723.0
2018-07-26 14:55:00,75.97,76.02,75.95,75.98,14170.0,58.7655,58.8042,58.7501,58.7733,14170.0
2018-07-26 15:00:00,75.97,76.04,75.95,76.04,11245.0,58.7655,58.8197,58.7501,58.8197,11245.0
2018-07-26 15:05:00,76.05,76.08,76.02,76.04,11656.0,58.8274,58.8506,58.8042,58.8197,11656.0
2018-07-26 15:10:00,76.04,76.04,75.96,76.0,9392.0,58.8197,58.8197,58.7578,58.7887,9392.0
2018-07-26 15:15:00,76.01,76.04,75.97,76.02,14573.0,58.7965,58.8197,58.7655,58.8042,14573.0
2018-07-26 15:20:00,76.03,76.03,75.99,76.03,16315.0,58.8119,58.8119,58.781,58.8119,16315.0
2018-07-26 15:25:00,76.02,76.16,76.02,76.15,17094.0,58.8042,58.9125,58.8042,58.9048,17094.0
2018-07-26 15:30:00,76.15,76.19,76.11,76.14,24407.0,58.9048,58.9357,58.8738,58.897,24407.0
2018-07-26 15:35:00,76.14,76.17,76.1,76.17,13880.0,58.897,58.9202,58.8661,58.9202,13880.0
2018-07-26 15:40:00,76.17,76.22,76.07,76.08,42962.0,58.9202,58.9589,58.8429,58.8506,42962.0
2018-07-26 15:45:00,76.07,76.18,76.03,76.14,38515.0,58.8429,58.928,58.8119,58.897,38515.0
2018-07-26 15:50:00,76.14,76.14,76.01,76.05,68581.0,58.897,58.897,58.7965,58.8274,68581.0
2018-07-26 15:55:00,76.04,76.07,76.0,76.01,118356.0,58.8197,58.8429,58.7887,58.7965,118356.0
2018-07-27 09:30:00,75.9,76.26,75.89,76.2,30544.0,58.7114,58.9898,58.7036,58.9434,30544.0
2018-07-27 09:35:00,76.29,76.5,75.9,75.94,21875.0,59.0131,59.1755,58.7114,58.7423,21875.0
2018-07-27 09:40:00,75.94,75.94,75.54,75.54,7385.0,58.7423,58.7423,58.4329,58.4329,7385.0
2018-07-27 09:45:00,75.55,75.59,75.17,75.24,50590.0,58.4406,58.4716,58.1467,58.2008,50590.0
2018-07-27 09:50:00,75.24,75.49,75.12,75.45,20210.0,58.2008,58.3942,58.108,58.3633,20210.0
2018-07-27 09:55:00,75.48,75.57,75.33,75.45,15340.0,58.3865,58.4561,58.2705,58.3633,15340.0
2018-07-27 10:00:00,75.39,75.62,75.29,75.61,27653.0,58.3169,58.4948,58.2395,58.487,27653.0
2018-07-27 10:05:00,75.61,75.66,75.53,75.59,40170.0,58.487,58.5257,58.4252,58.4716,40170.0
2018-07-27 10:10:00,75.61,75.65,75.31,75.38,18001.0,58.487,58.518,58.255,58.3091,18001.0
2018-07-27 10:15:00,75.42,75.6,75.41,75.47,9502.0,58.3401,58.4793,58.3323,58.3788,9502.0
2018-07-27 10:20:00,75.43,75.51,75.41,75.43,9890.0,58.3478,58.4097,58.3323,58.3478,9890.0
2018-07-27 10:25:00,75.45,75.47,75.29,75.3,13410.0,58.3633,58.3788,58.2395,58.2473,13410.0
2018-07-27 10:30:00,75.31,75.5,75.3,75.5,12759.0,58.255,58.402,58.2473,58.402,12759.0
2018-07-27 10:35:00,75.52,75.52,75.34,75.39,8632.0,58.4174,58.4174,58.2782,58.3169,8632.0
2018-07-27 10:40:00,75.37,75.38,75.14,75.18,14576.0,58.3014,58.3091,58.1235,58.1544,14576.0
2018-07-27 10:45:00,75.16,75.21,75.06,75.14,18194.0,58.139,58.1776,58.0616,58.1235,18194.0
2018-07-27 10:50:00,75.12,75.22,75.1,75.12,11151.0,58.108,58.1854,58.0925,58.108,11151.0
2018-07-27 10:55:00,75.15,75.16,75.04,75.14,10152.0,58.1312,58.139,58.0461,58.1235,10152.0
2018-07-27 11:00:00,75.13,75.18,74.89,74.93,71510.0,58.1158,58.1544,57.9301,57.961,71510.0
2018-07-27 11:05:00,74.91,74.93,74.72,74.83,40254.0,57.9456,57.961,57.7986,57.8837,40254.0
2018-07-27 11:10:00,74.84,75.02,74.84,74.89,15345.0,57.8914,58.0307,57.8914,57.9301,15345.0
2018-07-27 11:15:00,74.89,74.9,74.79,74.81,9288.0,57.9301,57.9378,57.8527,57.8682,9288.0
2018-07-27 11:20:00,74.79,74.9,74.79,74.82,8226.0,57.8527,57.9378,57.8527,57.876,8226.0
2018-07-27 11:25:00,74.79,74.79,74.7,74.7,19311.0,57.8527,57.8527,57.7831,57.7831,19311.0
2018-07-27 11:30:00,74.72,74.96,74.72,74.92,10748.0,57.7986,57.9843,57.7986,57.9533,10748.0
2018-07-27 11:35:00,74.92,74.94,74.79,74.84,5900.0,57.9533,57.9688,57.8527,57.8914,5900.0
2018-07-27 11:40:00,74.85,74.85,74.75,74.76,8067.0,57.8992,57.8992,57.8218,57.8295,8067.0
2018-07-27 11:45:00,74.76,74.88,74.73,74.88,7885.0,57.8295,57.9224,57.8063,57.9224,7885.0
2018-07-27 11:50:00,74.9,74.93,74.79,74.83,8900.0,57.9378,57.961,57.8527,57.8837,8900.0
2018-07-27 11:55:00,74.84,74.84,74.69,74.69,7334.0,57.8914,57.8914,57.7754,57.7754,7334.0
2018-07-27 12:00:00,74.69,74.73,74.61,74.65,31441.0,57.7754,57.8063,57.7135,57.7445,31441.0
2018-07-27 12:05:00,74.66,74.74,74.66,74.72,9734.0,57.7522,57.8141,57.7522,57.7986,9734.0
2018-07-27 12:10:00,74.71,74.73,74.67,74.67,5190.0,57.7909,57.8063,57.7599,57.7599,5190.0
2018-07-27 12:15:00,74.66,74.7,74.56,74.7,80754.0,57.7522,57.7831,57.6748,57.7831,80754.0
2018-07-27 12:20:00,74.71,74.74,74.51,74.52,50155.0,57.7909,57.8141,57.6362,57.6439,50155.0
2018-07-27 12:25:00,74.51,74.51,74.39,74.46,8029.0,57.6362,57.6362,57.5433,57.5975,8029.0
2018-07-27 12:30:00,74.45,74.75,74.35,74.66,63632.0,57.5897,57.8218,57.5124,57.7522,63632.0
2018-07-27 12:35:00,74.65,74.73,74.61,74.61,20402.0,57.7445,57.8063,57.7135,57.7135,20402.0
2018-07-27 12:40:00,74.62,74.7,74.58,74.58,8054.0,57.7212,57.7831,57.6903,57.6903,8054.0
2018-07-27 12:45:00,74.59,74.67,74.57,74.58,10262.0,57.698,57.7599,57.6826,57.6903,10262.0
2018-07-27 12:50:00,74.56,74.6,74.53,74.58,5567.0,57.6748,57.7058,57.6516,57.6903,5567.0
2018-07-27 12:55:00,74.59,74.6,74.5,74.51,7800.0,57.698,57.7058,57.6284,57.6362,7800.0
2018-07-27 13:00:00,74.5,74.68,74.45,74.68,13984.0,57.6284,57.7677,57.5897,57.7677,13984.0
2018-07-27 13:05:00,74.67,74.74,74.58,74.65,7300.0,57.7599,57.8141,57.6903,57.7445,7300.0
2018-07-27 13:10:00,74.64,74.67,74.57,74.65,4903.0,57.7367,57.7599,57.6826,57.7445,4903.0
2018-07-27 13:15:00,74.63,74.63,74.52,74.58,6025.0,57.729,57.729,57.6439,57.6903,6025.0
2018-07-27 13:20:00,74.57,74.63,74.53,74.53,7314.0,57.6826,57.729,57.6516,57.6516,7314.0
2018-07-27 13:25:00,74.55,74.66,74.54,74.66,5836.0,57.6671,57.7522,57.6594,57.7522,5836.0
2018-07-27 13:30:00,74.65,74.66,74.58,74.62,8303.0,57.7445,57.7522,57.6903,57.7212,8303.0
2018-07-27 13:35:00,74.61,74.72,74.61,74.7,7768.0,57.7135,57.7986,57.7135,57.7831,7768.0
2018-07-27 13:40:00,74.72,74.75,74.69,74.73,6750.0,57.7986,57.8218,57.7754,57.8063,6750.0
2018-07-27 13:45:00,74.75,74.8,74.71,74.75,7000.0,57.8218,57.8605,57.7909,57.8218,7000.0
2018-07-27 13:50:00,74.74,74.8,74.73,74.73,8435.0,57.8141,57.8605,57.8063,57.8063,8435.0
2018-07-27 13:55:00,74.76,74.81,74.73,74.73,8827.0,57.8295,57.8682,57.8063,57.8063,8827.0
2018-07-27 14:00:00,74.73,74.8,74.71,74.74,10454.0,57.8063,57.8605,57.7909,57.8141,10454.0
2018-07-27 14:05:00,74.74,74.79,74.69,74.73,10215.0,57.8141,57.8527,57.7754,57.8063,10215.0
2018-07-27 14:10:00,74.73,74.77,74.7,74.71,8795.0,57.8063,57.8373,57.7831,57.7909,8795.0
2018-07-27 14:15:00,74.73,74.8,74.65,74.66,10712.0,57.8063,57.8605,57.7445,57.7522,10712.0
2018-07-27 14:20:00,74.68,74.69,74.65,74.65,8904.0,57.7677,57.7754,57.7445,57.7445,8904.0
2018-07-27 14:25:00,74.64,74.67,74.59,74.67,15095.0,57.7367,57.7599,57.698,57.7599,15095.0
2018-07-27 14:30:00,74.65,74.75,74.62,74.72,10768.0,57.7445,57.8218,57.7212,57.7986,10768.0
2018-07-27 14:35:00,74.7,74.73,74.63,74.63,12575.0,57.7831,57.8063,57.729,57.729,12575.0
2018-07-27 14:40:00,74.61,74.74,74.59,74.65,9604.0,57.7135,57.8141,57.698,57.7445,9604.0
2018-07-27 14:45:00,74.64,74.69,74.6,74.61,11433.0,57.7367,57.7754,57.7058,57.7135,11433.0
2018-07-27 14:50:00,74.61,74.7,74.6,74.7,8240.0,57.7135,57.7831,57.7058,57.7831,8240.0
2018-07-27 14:55:00,74.71,74.72,74.63,74.66,7867.0,57.7909,57.7986,57.729,57.7522,7867.0
2018-07-27 15:00:00,74.67,74.82,74.67,74.81,10837.0,57.7599,57.876,57.7599,57.8682,10837.0
2018-07-27 15:05:00,74.81,74.9,74.81,74.87,18287.0,57.8682,57.9378,57.8682,57.9146,18287.0
2018-07-27 15:10:00,74.84,74.87,74.82,74.85,10500.0,57.8914,57.9146,57.876,57.8992,10500.0
2018-07-27 15:15:00,74.85,74.91,74.82,74.9,23003.0,57.8992,57.9456,57.876,57.9378,23003.0
2018-07-27 15:20:00,74.88,74.88,74.8,74.8,12836.0,57.9224,57.9224,57.8605,57.8605,12836.0
2018-07-27 15:25:00,74.8,74.81,74.7,74.71,11611.0,57.8605,57.8682,57.7831,57.7909,11611.0
2018-07-27 15:30:00,74.72,74.76,74.68,74.75,14291.0,57.7986,57.8295,57.7677,57.8218,14291.0
2018-07-27 15:35:00,74.74,74.74,74.66,74.67,21853.0,57.8141,57.8141,57.7522,57.7599,21853.0
2018-07-27 15:40:00,74.66,74.69,74.58,74.62,25583.0,57.7522,57.7754,57.6903,57.7212,25583.0
2018-07-27 15:45:00,74.62,74.78,74.61,74.69,64745.0,57.7212,57.845,57.7135,57.7754,64745.0
2018-07-27 15:50:00,74.69,74.76,74.66,74.7,39286.0,57.7754,57.8295,57.7522,57.7831,39286.0
2018-07-27 15:55:00,74.71,74.77,74.64,74.69,131701.0,57.7909,57.8373,57.7367,57.7754,131701.0
2018-07-30 09:30:00,74.56,74.57,74.16,74.26,43807.0,57.6748,57.6826,57.3654,57.4428,43807.0
2018-07-30 09:35:00,74.2,74.23,73.9,73.92,20386.0,57.3964,57.4196,57.1643,57.1798,20386.0
2018-07-30 09:40:00,73.89,74.26,73.88,74.23,27861.0,57.1566,57.4428,57.1488,57.4196,27861.0
2018-07-30 09:45:00,74.25,74.46,74.24,74.26,28954.0,57.435,57.5975,57.4273,57.4428,28954.0
2018-07-30 09:50:00,74.28,74.41,74.24,74.3,14349.0,57.4582,57.5588,57.4273,57.4737,14349.0
2018-07-30 09:55:00,74.31,74.41,74.24,74.25,12713.0,57.4815,57.5588,57.4273,57.435,12713.0
2018-07-30 10:00:00,74.23,74.72,74.22,74.65,50587.0,57.4196,57.7986,57.4118,57.7445,50587.0
2018-07-30 10:05:00,74.66,74.85,74.61,74.8,19886.0,57.7522,57.8992,57.7135,57.8605,19886.0
2018-07-30 10:10:00,74.82,74.84,74.6,74.66,18392.0,57.876,57.8914,57.7058,57.7522,18392.0
2018-07-30 10:15:00,74.68,74.86,74.66,74.8,48867.0,57.7677,57.9069,57.7522,57.8605,48867.0
2018-07-30 10:20:00,74.8,74.8,74.47,74.51,22617.0,57.8605,57.8605,57.6052,57.6362,22617.0
2018-07-30 10:25:00,74.51,74.65,74.5,74.65,12760.0,57.6362,57.7445,57.6284,57.7445,12760.0
2018-07-30 10:30:00,74.67,74.67,74.51,74.51,16175.0,57.7599,57.7599,57.6362,57.6362,16175.0
2018-07-30 10:35:00,74.5,74.55,74.44,74.52,16105.0,57.6284,57.6671,57.582,57.6439,16105.0
2018-07-30 10:40:00,74.52,74.54,74.4,74.54,13916.0,57.6439,57.6594,57.5511,57.6594,13916.0
2018-07-30 10:45:00,74.54,74.65,74.51,74.63,17198.0,57.6594,57.7445,57.6362,57.729,17198.0
2018-07-30 10:50:00,74.63,74.69,74.57,74.58,11909.0,57.729,57.7754,57.6826,57.6903,11909.0
2018-07-30 10:55:00,74.57,74.57,74.44,74.47,59911.0,57.6826,57.6826,57.582,57.6052,59911.0
2018-07-30 11:00:00,74.47,74.59,74.37,74.56,15278.0,57.6052,57.698,57.5279,57.6748,15278.0
2018-07-30 11:05:00,74.58,74.61,74.45,74.47,14423.0,57.6903,57.7135,57.5897,57.6052,14423.0
2018-07-30 11:10:00,74.46,74.46,74.38,74.41,26485.0,57.5975,57.5975,57.5356,57.5588,26485.0
2018-07-30 11:15:00,74.41,74.46,74.38,74.41,16056.0,57.5588,57.5975,57.5356,57.5588,16056.0
2018-07-30 11:20:00,74.42,74.58,74.39,74.57,16435.0,57.5665,57.6903,57.5433,57.6826,16435.0
2018-07-30 11:25:00,74.58,74.58,74.53,74.53,11631.0,57.6903,57.6903,57.6516,57.6516,11631.0
2018-07-30 11:30:00,74.55,74.58,74.53,74.56,14386.0,57.6671,57.6903,57.6516,57.6748,14386.0
2018-07-30 11:35:00,74.57,74.6,74.54,74.59,13417.0,57.6826,57.7058,57.6594,57.698,13417.0
2018-07-30 11:40:00,74.6,74.65,74.5,74.5,16375.0,57.7058,57.7445,57.6284,57.6284,16375.0
2018-07-30 11:45:00,74.51,74.54,74.46,74.53,18646.0,57.6362,57.6594,57.5975,57.6516,18646.0
2018-07-30 11:50:00,74.53,74.6,74.49,74.52,26485.0,57.6516,57.7058,57.6207,57.6439,26485.0
2018-07-30 11:55:00,74.5,74.54,74.42,74.43,12557.0,57.6284,57.6594,57.5665,57.5743,12557.0
2018-07-30 12:00:00,74.43,74.44,74.35,74.35,19677.0,57.5743,57.582,57.5124,57.5124,19677.0
2018-07-30 12:05:00,74.36,74.36,74.28,74.28,14953.0,57.5201,57.5201,57.4582,57.4582,14953.0
2018-07-30 12:10:00,74.28,74.29,74.15,74.17,19938.0,57.4582,57.466,57.3577,57.3732,19938.0
2018-07-30 12:15:00,74.17,74.18,74.14,74.15,12577.0,57.3732,57.3809,57.35,57.3577,12577.0
2018-07-30 12:20:00,74.16,74.21,74.11,74.19,18595.0,57.3654,57.4041,57.3267,57.3886,18595.0
2018-07-30 12:25:00,74.17,74.22,74.14,74.2,30697.0,57.3732,57.4118,57.35,57.3964,30697.0
2018-07-30 12:30:00,74.2,74.25,74.19,74.25,23151.0,57.3964,57.435,57.3886,57.435,23151.0
2018-07-30 12:35:00,74.24,74.25,74.21,74.23,9849.0,57.4273,57.435,57.4041,57.4196,9849.0
2018-07-30 12:40:00,74.23,74.24,74.2,74.21,35403.0,57.4196,57.4273,57.3964,57.4041,35403.0
2018-07-30 12:45:00,74.2,74.21,73.98,74.02,28992.0,57.3964,57.4041,57.2262,57.2571,28992.0
2018-07-30 12:50:00,74.01,74.07,73.98,74.07,19735.0,57.2494,57.2958,57.2262,57.2958,19735.0
2018-07-30 12:55:00,74.08,74.08,73.97,74.07,19239.0,57.3035,57.3035,57.2184,57.2958,19239.0
2018-07-30 13:00:00,74.07,74.08,73.99,74.0,18545.0,57.2958,57.3035,57.2339,57.2417,18545.0
2018-07-30 13:05:00,73.99,74.0,73.92,73.96,35977.0,57.2339,57.2417,57.1798,57.2107,35977.0
2018-07-30 13:10:00,73.95,73.99,73.94,73.95,12508.0,57.203,57.2339,57.1952,57.203,12508.0
2018-07-30 13:15:00,73.95,73.96,73.93,73.93,13193.0,57.203,57.2107,57.1875,57.1875,13193.0
2018-07-30 13:20:00,73.94,74.06,73.9,74.04,71646.0,57.1952,57.2881,57.1643,57.2726,71646.0
2018-07-30 13:25:00,74.05,74.12,74.02,74.11,19085.0,57.2803,57.3345,57.2571,57.3267,19085.0
2018-07-30 13:30:00,74.1,74.18,74.08,74.13,16700.0,57.319,57.3809,57.3035,57.3422,16700.0
2018-07-30 13:35:00,74.13,74.13,74.04,74.11,13417.0,57.3422,57.3422,57.2726,57.3267,13417.0
2018-07-30 13:40:00,74.12,74.12,74.0,74.0,11549.0,57.3345,57.3345,57.2417,57.2417,11549.0
2018-07-30 13:45:00,74.0,74.0,73.84,73.86,14054.0,57.2417,57.2417,57.1179,57.1334,14054.0
2018-07-30 13:50:00,73.85,73.87,73.78,73.87,17093.0,57.1256,57.1411,57.0715,57.1411,17093.0
2018-07-30 13:55:00,73.87,73.88,73.8,73.8,12092.0,57.1411,57.1488,57.0869,57.0869,12092.0
2018-07-30 14:00:00,73.79,74.01,73.79,74.01,14829.0,57.0792,57.2494,57.0792,57.2494,14829.0
2018-07-30 14:05:00,74.01,74.1,74.0,74.04,20612.0,57.2494,57.319,57.2417,57.2726,20612.0
2018-07-30 14:10:00,74.04,74.17,74.04,74.17,13267.0,57.2726,57.3732,57.2726,57.3732,13267.0
2018-07-30 14:15:00,74.18,74.27,74.17,74.27,22129.0,57.3809,57.4505,57.3732,57.4505,22129.0
2018-07-30 14:20:00,74.27,74.27,74.19,74.22,12265.0,57.4505,57.4505,57.3886,57.4118,12265.0
2018-07-30 14:25:00,74.23,74.28,74.22,74.27,14344.0,57.4196,57.4582,57.4118,57.4505,14344.0
2018-07-30 14:30:00,74.27,74.29,74.24,74.25,10899.0,57.4505,57.466,57.4273,57.435,10899.0
2018-07-30 14:35:00,74.26,74.33,74.18,74.2,19850.0,57.4428,57.4969,57.3809,57.3964,19850.0
2018-07-30 14:40:00,74.2,74.26,74.2,74.25,8672.0,57.3964,57.4428,57.3964,57.435,8672.0
2018-07-30 14:45:00,74.25,74.31,74.24,74.26,13416.0,57.435,57.4815,57.4273,57.4428,13416.0
2018-07-30 14:50:00,74.26,74.28,74.22,74.22,14385.0,57.4428,57.4582,57.4118,57.4118,14385.0
2018-07-30 14:55:00,74.23,74.25,74.17,74.24,32597.0,57.4196,57.435,57.3732,57.4273,32597.0
2018-07-30 15:00:00,74.25,74.31,74.23,74.31,18135.0,57.435,57.4815,57.4196,57.4815,18135.0
2018-07-30 15:05:00,74.31,74.35,74.26,74.31,18750.0,57.4815,57.5124,57.4428,57.4815,18750.0
2018-07-30 15:10:00,74.32,74.34,74.25,74.3,20961.0,57.4892,57.5047,57.435,57.4737,20961.0
2018-07-30 15:15:00,74.31,74.34,74.25,74.28,16787.0,57.4815,57.5047,57.435,57.4582,16787.0
2018-07-30 15:20:00,74.28,74.34,74.26,74.31,19761.0,57.4582,57.5047,57.4428,57.4815,19761.0
2018-07-30 15:25:00,74.3,74.32,74.24,74.28,17384.0,57.4737,57.4892,57.4273,57.4582,17384.0
2018-07-30 15:30:00,74.28,74.41,74.27,74.41,18943.0,57.4582,57.5588,57.4505,57.5588,18943.0
2018-07-30 15:35:00,74.41,74.46,74.38,74.42,24848.0,57.5588,57.5975,57.5356,57.5665,24848.0
2018-07-30 15:40:00,74.42,74.43,74.32,74.33,27182.0,57.5665,57.5743,57.4892,57.4969,27182.0
2018-07-30 15:45:00,74.33,74.44,74.27,74.41,62520.0,57.4969,57.582,57.4505,57.5588,62520.0
2018-07-30 15:50:00,74.41,74.47,74.4,74.45,92475.0,57.5588,57.6052,57.5511,57.5897,92475.0
2018-07-30 15:55:00,74.44,74.45,74.32,74.41,169669.0,57.582,57.5897,57.4892,57.5588,169669.0
2018-07-31 09:30:00,74.57,74.75,74.4,74.53,59789.0,57.6826,57.8218,57.5511,57.6516,59789.0
2018-07-31 09:35:00,74.5,74.72,74.48,74.72,5937.0,57.6284,57.7986,57.613,57.7986,5937.0
2018-07-31 09:40:00,74.72,74.92,74.68,74.8,10737.0,57.7986,57.9533,57.7677,57.8605,10737.0
2018-07-31 09:45:00,74.8,74.81,74.67,74.67,15690.0,57.8605,57.8682,57.7599,57.7599,15690.0
2018-07-31 09:50:00,74.67,74.88,74.57,74.88,10403.0,57.7599,57.9224,57.6826,57.9224,10403.0
2018-07-31 09:55:00,74.88,75.04,74.83,75.04,10417.0,57.9224,58.0461,57.8837,58.0461,10417.0
2018-07-31 10:00:00,74.99,75.03,74.82,74.98,9562.0,58.0075,58.0384,57.876,57.9997,9562.0
2018-07-31 10:05:00,74.98,74.99,74.9,74.92,10385.0,57.9997,58.0075,57.9378,57.9533,10385.0
2018-07-31 10:10:00,74.94,75.09,74.94,75.04,14500.0,57.9688,58.0848,57.9688,58.0461,14500.0
2018-07-31 10:15:00,75.06,75.09,74.98,75.01,23165.0,58.0616,58.0848,57.9997,58.0229,23165.0
2018-07-31 10:20:00,75.03,75.15,75.03,75.09,12503.0,58.0384,58.1312,58.0384,58.0848,12503.0
2018-07-31 10:25:00,75.09,75.3,75.05,75.29,15558.0,58.0848,58.2473,58.0539,58.2395,15558.0
2018-07-31 10:30:00,75.32,75.41,75.25,75.4,7818.0,58.2627,58.3323,58.2086,58.3246,7818.0
2018-07-31 10:35:00,75.41,75.49,75.37,75.38,18045.0,58.3323,58.3942,58.3014,58.3091,18045.0
2018-07-31 10:40:00,75.35,75.36,75.2,75.31,18467.0,58.2859,58.2937,58.1699,58.255,18467.0
2018-07-31 10:45:00,75.32,75.41,75.23,75.23,17053.0,58.2627,58.3323,58.1931,58.1931,17053.0
2018-07-31 10:50:00,75.24,75.25,75.15,75.18,14629.0,58.2008,58.2086,58.1312,58.1544,14629.0
2018-07-31 10:55:00,75.16,75.24,75.16,75.2,11069.0,58.139,58.2008,58.139,58.1699,11069.0
2018-07-31 11:00:00,75.23,75.29,75.22,75.22,6307.0,58.1931,58.2395,58.1854,58.1854,6307.0
2018-07-31 11:05:00,75.19,75.2,75.12,75.13,6450.0,58.1622,58.1699,58.108,58.1158,6450.0
2018-07-31 11:10:00,75.14,75.18,75.06,75.06,19573.0,58.1235,58.1544,58.0616,58.0616,19573.0
2018-07-31 11:15:00,75.06,75.06,74.92,74.93,15636.0,58.0616,58.0616,57.9533,57.961,15636.0
2018-07-31 11:20:00,74.93,75.16,74.9,75.16,19127.0,57.961,58.139,57.9378,58.139,19127.0
2018-07-31 11:25:00,75.16,75.33,75.15,75.33,7101.0,58.139,58.2705,58.1312,58.2705,7101.0
2018-07-31 11:30:00,75.36,75.39,75.22,75.24,10436.0,58.2937,58.3169,58.1854,58.2008,10436.0
2018-07-31 11:35:00,75.25,75.27,75.17,75.26,6714.0,58.2086,58.224,58.1467,58.2163,6714.0
2018-07-31 11:40:00,75.27,75.29,75.07,75.11,13194.0,58.224,58.2395,58.0693,58.1003,13194.0
2018-07-31 11:45:00,75.13,75.22,75.09,75.15,7302.0,58.1158,58.1854,58.0848,58.1312,7302.0
2018-07-31 11:50:00,75.16,75.18,75.11,75.18,16182.0,58.139,58.1544,58.1003,58.1544,16182.0
2018-07-31 11:55:00,75.2,75.22,75.12,75.13,7551.0,58.1699,58.1854,58.108,58.1158,7551.0
2018-07-31 12:00:00,75.14,75.28,75.14,75.18,14466.0,58.1235,58.2318,58.1235,58.1544,14466.0
2018-07-31 12:05:00,75.19,75.22,75.13,75.19,57434.0,58.1622,58.1854,58.1158,58.1622,57434.0
2018-07-31 12:10:00,75.18,75.28,75.12,75.28,13302.0,58.1544,58.2318,58.108,58.2318,13302.0
2018-07-31 12:15:00,75.29,75.37,75.28,75.34,9313.0,58.2395,58.3014,58.2318,58.2782,9313.0
2018-07-31 12:20:00,75.34,75.38,75.32,75.36,6289.0,58.2782,58.3091,58.2627,58.2937,6289.0
2018-07-31 12:25:00,75.37,75.39,75.36,75.37,15558.0,58.3014,58.3169,58.2937,58.3014,15558.0
2018-07-31 12:30:00,75.38,75.39,75.26,75.32,15610.0,58.3091,58.3169,58.2163,58.2627,15610.0
2018-07-31 12:35:00,75.32,75.34,75.22,75.24,8534.0,58.2627,58.2782,58.1854,58.2008,8534.0
2018-07-31 12:40:00,75.23,75.24,75.2,75.23,20981.0,58.1931,58.2008,58.1699,58.1931,20981.0
2018-07-31 12:45:00,75.22,75.24,75.19,75.22,14953.0,58.1854,58.2008,58.1622,58.1854,14953.0
2018-07-31 12:50:00,75.23,75.23,75.15,75.19,14421.0,58.1931,58.1931,58.1312,58.1622,14421.0
2018-07-31 12:55:00,75.18,75.18,75.13,75.15,6250.0,58.1544,58.1544,58.1158,58.1312,6250.0
2018-07-31 13:00:00,75.16,75.18,75.1,75.14,10814.0,58.139,58.1544,58.0925,58.1235,10814.0
2018-07-31 13:05:00,75.13,75.14,75.06,75.08,19993.0,58.1158,58.1235,58.0616,58.0771,19993.0
2018-07-31 13:10:00,75.07,75.08,74.99,74.99,10437.0,58.0693,58.0771,58.0075,58.0075,10437.0
2018-07-31 13:15:00,75.0,75.01,74.97,75.01,2766.0,58.0152,58.0229,57.992,58.0229,2766.0
2018-07-31 13:20:00,75.0,75.03,74.96,75.03,38200.0,58.0152,58.0384,57.9843,58.0384,38200.0
2018-07-31 13:25:00,75.04,75.12,75.03,75.08,21468.0,58.0461,58.108,58.0384,58.0771,21468.0
2018-07-31 13:30:00,75.11,75.14,75.03,75.08,7793.0,58.1003,58.1235,58.0384,58.0771,7793.0
2018-07-31 13:35:00,75.08,75.14,75.06,75.12,9979.0,58.0771,58.1235,58.0616,58.108,9979.0
2018-07-31 13:40:00,75.12,75.12,75.06,75.06,6483.0,58.108,58.108,58.0616,58.0616,6483.0
2018-07-31 13:45:00,75.07,75.1,75.03,75.08,7951.0,58.0693,58.0925,58.0384,58.0771,7951.0
2018-07-31 13:50:00,75.08,75.1,75.06,75.1,6400.0,58.0771,58.0925,58.0616,58.0925,6400.0
2018-07-31 13:55:00,75.1,75.12,75.06,75.06,12869.0,58.0925,58.108,58.0616,58.0616,12869.0
2018-07-31 14:00:00,75.05,75.07,74.98,74.98,16608.0,58.0539,58.0693,57.9997,57.9997,16608.0
2018-07-31 14:05:00,74.99,75.01,74.94,74.96,14383.0,58.0075,58.0229,57.9688,57.9843,14383.0
2018-07-31 14:10:00,74.96,74.98,74.91,74.91,14688.0,57.9843,57.9997,57.9456,57.9456,14688.0
2018-07-31 14:15:00,74.92,75.04,74.91,75.04,33650.0,57.9533,58.0461,57.9456,58.0461,33650.0
2018-07-31 14:20:00,75.03,75.06,75.01,75.06,24518.0,58.0384,58.0616,58.0229,58.0616,24518.0
2018-07-31 14:25:00,75.06,75.26,74.99,75.19,76264.0,58.0616,58.2163,58.0075,58.1622,76264.0
2018-07-31 14:30:00,75.18,75.25,75.17,75.25,29314.0,58.1544,58.2086,58.1467,58.2086,29314.0
2018-07-31 14:35:00,75.23,75.28,75.19,75.22,17888.0,58.1931,58.2318,58.1622,58.1854,17888.0
2018-07-31 14:40:00,75.22,75.29,75.19,75.27,22444.0,58.1854,58.2395,58.1622,58.224,22444.0
2018-07-31 14:45:00,75.26,75.26,75.1,75.13,88053.0,58.2163,58.2163,58.0925,58.1158,88053.0
2018-07-31 14:50:00,75.12,75.13,75.03,75.03,9255.0,58.108,58.1158,58.0384,58.0384,9255.0
2018-07-31 14:55:00,75.02,75.06,74.98,74.99,11237.0,58.0307,58.0616,57.9997,58.0075,11237.0
2018-07-31 15:00:00,74.98,75.12,74.98,75.12,19110.0,57.9997,58.108,57.9997,58.108,19110.0
2018-07-31 15:05:00,75.14,75.14,75.06,75.12,17600.0,58.1235,58.1235,58.0616,58.108,17600.0
2018-07-31 15:10:00,75.12,75.2,75.1,75.2,17567.0,58.108,58.1699,58.0925,58.1699,17567.0
2018-07-31 15:15:00,75.2,75.23,75.12,75.15,30342.0,58.1699,58.1931,58.108,58.1312,30342.0
2018-07-31 15:20:00,75.14,75.17,75.12,75.12,16717.0,58.1235,58.1467,58.108,58.108,16717.0
2018-07-31 15:25:00,75.13,75.14,75.07,75.12,40207.0,58.1158,58.1235,58.0693,58.108,40207.0
2018-07-31 15:30:00,75.13,75.13,75.05,75.05,38376.0,58.1158,58.1158,58.0539,58.0539,38376.0
2018-07-31 15:35:00,75.04,75.08,74.97,75.04,36756.0,58.0461,58.0771,57.992,58.0461,36756.0
2018-07-31 15:40:00,75.04,75.07,74.96,74.99,40593.0,58.0461,58.0693,57.9843,58.0075,40593.0
2018-07-31 15:45:00,75.0,75.02,74.93,75.01,56831.0,58.0152,58.0307,57.961,58.0229,56831.0
2018-07-31 15:50:00,75.01,75.04,74.95,75.02,85677.0,58.0229,58.0461,57.9765,58.0307,85677.0
2018-07-31 15:55:00,75.02,75.09,75.01,75.02,120333.0,58.0307,58.0848,58.0229,58.0307,120333.0
2018-08-01 09:30:00,75.19,75.81,75.09,75.71,82525.0,58.1622,58.6418,58.0848,58.5644,82525.0
2018-08-01 09:35:00,75.65,76.14,75.59,76.05,37069.0,58.518,58.897,58.4716,58.8274,37069.0
2018-08-01 09:40:00,76.02,76.04,75.8,75.93,16638.0,58.8042,58.8197,58.634,58.7346,16638.0
2018-08-01 09:45:00,75.94,76.25,75.92,76.24,24326.0,58.7423,58.9821,58.7268,58.9744,24326.0
2018-08-01 09:50:00,76.2,76.23,75.98,76.11,29265.0,58.9434,58.9666,58.7733,58.8738,29265.0
2018-08-01 09:55:00,76.15,76.46,76.15,76.39,65472.0,58.9048,59.1446,58.9048,59.0904,65472.0
2018-08-01 10:00:00,76.38,76.4,76.07,76.09,29813.0,59.0827,59.0981,58.8429,58.8583,29813.0
2018-08-01 10:05:00,76.11,76.17,76.0,76.17,35241.0,58.8738,58.9202,58.7887,58.9202,35241.0
2018-08-01 10:10:00,76.17,76.24,76.04,76.18,120370.0,58.9202,58.9744,58.8197,58.928,120370.0
2018-08-01 10:15:00,76.19,76.19,75.93,76.04,46194.0,58.9357,58.9357,58.7346,58.8197,46194.0
2018-08-01 10:20:00,76.07,76.12,75.99,76.12,10700.0,58.8429,58.8816,58.781,58.8816,10700.0
2018-08-01 10:25:00,76.12,76.17,76.06,76.1,8812.0,58.8816,58.9202,58.8351,58.8661,8812.0
2018-08-01 10:30:00,76.08,76.08,75.99,76.03,10046.0,58.8506,58.8506,58.781,58.8119,10046.0
2018-08-01 10:35:00,76.03,76.1,75.99,76.04,13974.0,58.8119,58.8661,58.781,58.8197,13974.0
2018-08-01 10:40:00,76.02,76.11,75.83,75.83,28193.0,58.8042,58.8738,58.6572,58.6572,28193.0
2018-08-01 10:45:00,75.83,75.87,75.76,75.78,11700.0,58.6572,58.6882,58.6031,58.6185,11700.0
2018-08-01 10:50:00,75.76,75.76,75.54,75.67,11800.0,58.6031,58.6031,58.4329,58.5335,11800.0
2018-08-01 10:55:00,75.68,75.77,75.53,75.53,26863.0,58.5412,58.6108,58.4252,58.4252,26863.0
2018-08-01 11:00:00,75.56,75.57,75.44,75.44,11401.0,58.4484,58.4561,58.3555,58.3555,11401.0
2018-08-01 11:05:00,75.44,75.48,75.27,75.28,8861.0,58.3555,58.3865,58.224,58.2318,8861.0
2018-08-01 11:10:00,75.26,75.32,75.23,75.28,9601.0,58.2163,58.2627,58.1931,58.2318,9601.0
2018-08-01 11:15:00,75.32,75.4,75.24,75.39,44658.0,58.2627,58.3246,58.2008,58.3169,44658.0
2018-08-01 11:20:00,75.4,75.5,75.33,75.34,24555.0,58.3246,58.402,58.2705,58.2782,24555.0
2018-08-01 11:25:00,75.36,75.44,75.31,75.31,18202.0,58.2937,58.3555,58.255,58.255,18202.0
2018-08-01 11:30:00,75.32,75.47,75.27,75.46,23943.0,58.2627,58.3788,58.224,58.371,23943.0
2018-08-01 11:35:00,75.42,75.55,75.42,75.45,13906.0,58.3401,58.4406,58.3401,58.3633,13906.0
2018-08-01 11:40:00,75.44,75.48,75.38,75.38,6471.0,58.3555,58.3865,58.3091,58.3091,6471.0
2018-08-01 11:45:00,75.41,75.41,75.21,75.23,7485.0,58.3323,58.3323,58.1776,58.1931,7485.0
2018-08-01 11:50:00,75.25,75.25,75.05,75.07,9244.0,58.2086,58.2086,58.0539,58.0693,9244.0
2018-08-01 11:55:00,75.07,75.08,74.9,74.92,8228.0,58.0693,58.0771,57.9378,57.9533,8228.0
2018-08-01 12:00:00,74.93,75.06,74.85,75.04,12415.0,57.961,58.0616,57.8992,58.0461,12415.0
2018-08-01 12:05:00,75.06,75.08,74.99,75.05,10341.0,58.0616,58.0771,58.0075,58.0539,10341.0
2018-08-01 12:10:00,75.07,75.17,75.07,75.11,19304.0,58.0693,58.1467,58.0693,58.1003,19304.0
2018-08-01 12:15:00,75.13,75.14,75.08,75.08,8822.0,58.1158,58.1235,58.0771,58.0771,8822.0
2018-08-01 12:20:00,75.06,75.09,75.01,75.04,8686.0,58.0616,58.0848,58.0229,58.0461,8686.0
2018-08-01 12:25:00,75.02,75.06,74.98,75.04,7656.0,58.0307,58.0616,57.9997,58.0461,7656.0
2018-08-01 12:30:00,75.03,75.05,74.96,75.03,7082.0,58.0384,58.0539,57.9843,58.0384,7082.0
2018-08-01 12:35:00,75.0,75.0,74.89,74.89,7715.0,58.0152,58.0152,57.9301,57.9301,7715.0
2018-08-01 12:40:00,74.9,74.92,74.83,74.88,7299.0,57.9378,57.9533,57.8837,57.9224,7299.0
2018-08-01 12:45:00,74.88,74.91,74.87,74.87,7336.0,57.9224,57.9456,57.9146,57.9146,7336.0
2018-08-01 12:50:00,74.87,74.95,74.87,74.95,10317.0,57.9146,57.9765,57.9146,57.9765,10317.0
2018-08-01 12:55:00,74.94,75.03,74.88,75.0,15860.0,57.9688,58.0384,57.9224,58.0152,15860.0
2018-08-01 13:00:00,75.0,75.02,74.98,75.02,8122.0,58.0152,58.0307,57.9997,58.0307,8122.0
2018-08-01 13:05:00,75.01,75.03,74.95,74.97,12151.0,58.0229,58.0384,57.9765,57.992,12151.0
2018-08-01 13:10:00,74.97,75.04,74.96,75.03,10821.0,57.992,58.0461,57.9843,58.0384,10821.0
2018-08-01 13:15:00,75.02,75.07,74.97,74.98,8352.0,58.0307,58.0693,57.992,57.9997,8352.0
2018-08-01 13:20:00,74.96,75.01,74.96,74.99,9112.0,57.9843,58.0229,57.9843,58.0075,9112.0
2018-08-01 13:25:00,74.98,75.11,74.98,75.1,18094.0,57.9997,58.1003,57.9997,58.0925,18094.0
2018-08-01 13:30:00,75.09,75.13,75.05,75.06,9721.0,58.0848,58.1158,58.0539,58.0616,9721.0
2018-08-01 13:35:00,75.05,75.07,75.0,75.04,7033.0,58.0539,58.0693,58.0152,58.0461,7033.0
2018-08-01 13:40:00,75.05,75.05,74.98,75.02,12705.0,58.0539,58.0539,57.9997,58.0307,12705.0
2018-08-01 13:45:00,75.04,75.07,74.99,74.99,13549.0,58.0461,58.0693,58.0075,58.0075,13549.0
2018-08-01 13:50:00,75.0,75.05,74.97,75.0,15359.0,58.0152,58.0539,57.992,58.0152,15359.0
2018-08-01 13:55:00,75.0,75.02,74.92,74.95,21503.0,58.0152,58.0307,57.9533,57.9765,21503.0
2018-08-01 14:00:00,74.94,74.97,74.84,74.84,22126.0,57.9688,57.992,57.8914,57.8914,22126.0
2018-08-01 14:05:00,74.86,74.87,74.75,74.81,19697.0,57.9069,57.9146,57.8218,57.8682,19697.0
2018-08-01 14:10:00,74.8,74.89,74.73,74.88,29677.0,57.8605,57.9301,57.8063,57.9224,29677.0
2018-08-01 14:15:00,74.89,74.99,74.87,74.96,41706.0,57.9301,58.0075,57.9146,57.9843,41706.0
2018-08-01 14:20:00,74.95,74.98,74.89,74.93,17006.0,57.9765,57.9997,57.9301,57.961,17006.0
2018-08-01 14:25:00,74.94,74.98,74.94,74.97,11569.0,57.9688,57.9997,57.9688,57.992,11569.0
2018-08-01 14:30:00,74.97,74.97,74.83,74.83,18560.0,57.992,57.992,57.8837,57.8837,18560.0
2018-08-01 14:35:00,74.82,74.82,74.72,74.77,21931.0,57.876,57.876,57.7986,57.8373,21931.0
2018-08-01 14:40:00,74.79,74.8,74.76,74.77,15669.0,57.8527,57.8605,57.8295,57.8373,15669.0
2018-08-01 14:45:00,74.78,74.83,74.73,74.81,12158.0,57.845,57.8837,57.8063,57.8682,12158.0
2018-08-01 14:50:00,74.81,74.93,74.81,74.92,8771.0,57.8682,57.961,57.8682,57.9533,8771.0
2018-08-01 14:55:00,74.91,74.93,74.89,74.91,14883.0,57.9456,57.961,57.9301,57.9456,14883.0
2018-08-01 15:00:00,74.92,74.98,74.9,74.9,12210.0,57.9533,57.9997,57.9378,57.9378,12210.0
2018-08-01 15:05:00,74.9,74.93,74.89,74.93,10678.0,57.9378,57.961,57.9301,57.961,10678.0
2018-08-01 15:10:00,74.93,74.96,74.86,74.88,31055.0,57.961,57.9843,57.9069,57.9224,31055.0
2018-08-01 15:15:00,74.9,74.96,74.89,74.92,15171.0,57.9378,57.9843,57.9301,57.9533,15171.0
2018-08-01 15:20:00,74.92,75.09,74.92,75.05,29669.0,57.9533,58.0848,57.9533,58.0539,29669.0
2018-08-01 15:25:00,75.05,75.09,75.04,75.07,15918.0,58.0539,58.0848,58.0461,58.0693,15918.0
2018-08-01 15:30:00,75.06,75.1,75.02,75.07,20715.0,58.0616,58.0925,58.0307,58.0693,20715.0
2018-08-01 15:35:00,75.08,75.12,75.07,75.1,23382.0,58.0771,58.108,58.0693,58.0925,23382.0
2018-08-01 15:40:00,75.09,75.09,75.03,75.03,23480.0,58.0848,58.0848,58.0384,58.0384,23480.0
2018-08-01 15:45:00,75.02,75.03,74.95,74.96,45006.0,58.0307,58.0384,57.9765,57.9843,45006.0
2018-08-01 15:50:00,74.96,75.0,74.91,74.93,94135.0,57.9843,58.0152,57.9456,57.961,94135.0
2018-08-01 15:55:00,74.93,74.94,74.81,74.87,134119.0,57.961,57.9688,57.8682,57.9146,134119.0
2018-08-02 09:30:00,74.38,74.97,74.31,74.97,19730.0,57.5356,57.992,57.4815,57.992,19730.0
2018-08-02 09:35:00,74.92,74.94,74.54,74.62,17457.0,57.9533,57.9688,57.6594,57.7212,17457.0
2018-08-02 09:40:00,74.57,74.92,74.52,74.67,10404.0,57.6826,57.9533,57.6439,57.7599,10404.0
2018-08-02 09:45:00,74.67,74.89,74.62,74.89,7061.0,57.7599,57.9301,57.7212,57.9301,7061.0
2018-08-02 09:50:00,74.9,74.91,74.76,74.82,9357.0,57.9378,57.9456,57.8295,57.876,9357.0
2018-08-02 09:55:00,74.78,74.78,74.57,74.6,6345.0,57.845,57.845,57.6826,57.7058,6345.0
2018-08-02 10:00:00,74.62,74.67,74.51,74.63,5612.0,57.7212,57.7599,57.6362,57.729,5612.0
2018-08-02 10:05:00,74.6,74.81,74.55,74.8,10003.0,57.7058,57.8682,57.6671,57.8605,10003.0
2018-08-02 10:10:00,74.77,74.88,74.75,74.86,13486.0,57.8373,57.9224,57.8218,57.9069,13486.0
2018-08-02 10:15:00,74.85,75.18,74.85,75.11,57756.0,57.8992,58.1544,57.8992,58.1003,57756.0
2018-08-02 10:20:00,75.07,75.2,75.07,75.15,9223.0,58.0693,58.1699,58.0693,58.1312,9223.0
2018-08-02 10:25:00,75.19,75.31,75.18,75.26,12281.0,58.1622,58.255,58.1544,58.2163,12281.0
2018-08-02 10:30:00,75.27,75.32,75.23,75.31,10419.0,58.224,58.2627,58.1931,58.255,10419.0
2018-08-02 10:35:00,75.33,75.37,75.2,75.32,13499.0,58.2705,58.3014,58.1699,58.2627,13499.0
2018-08-02 10:40:00,75.32,75.33,75.15,75.22,10369.0,58.2627,58.2705,58.1312,58.1854,10369.0
2018-08-02 10:45:00,75.24,75.24,75.19,75.2,10677.0,58.2008,58.2008,58.1622,58.1699,10677.0
2018-08-02 10:50:00,75.18,75.34,75.16,75.31,21398.0,58.1544,58.2782,58.139,58.255,21398.0
2018-08-02 10:55:00,75.31,75.36,75.25,75.32,29050.0,58.255,58.2937,58.2086,58.2627,29050.0
2018-08-02 11:00:00,75.32,75.46,75.32,75.46,30747.0,58.2627,58.371,58.2627,58.371,30747.0
2018-08-02 11:05:00,75.47,75.52,75.41,75.43,32936.0,58.3788,58.4174,58.3323,58.3478,32936.0
2018-08-02 11:10:00,75.44,75.49,75.42,75.48,17129.0,58.3555,58.3942,58.3401,58.3865,17129.0
2018-08-02 11:15:00,75.47,75.66,75.47,75.59,19237.0,58.3788,58.5257,58.3788,58.4716,19237.0
2018-08-02 11:20:00,75.59,75.59,75.49,75.5,6267.0,58.4716,58.4716,58.3942,58.402,6267.0
2018-08-02 11:25:00,75.5,75.59,75.49,75.55,6445.0,58.402,58.4716,58.3942,58.4406,6445.0
2018-08-02 11:30:00,75.52,75.57,75.47,75.49,10974.0,58.4174,58.4561,58.3788,58.3942,10974.0
2018-08-02 11:35:00,75.51,75.62,75.49,75.58,11648.0,58.4097,58.4948,58.3942,58.4638,11648.0
2018-08-02 11:40:00,75.58,75.61,75.48,75.48,43965.0,58.4638,58.487,58.3865,58.3865,43965.0
2018-08-02 11:45:00,75.48,75.55,75.36,75.4,13065.0,58.3865,58.4406,58.2937,58.3246,13065.0
2018-08-02 11:50:00,75.39,75.41,75.37,75.4,8300.0,58.3169,58.3323,58.3014,58.3246,8300.0
2018-08-02 11:55:00,75.41,75.57,75.39,75.52,11186.0,58.3323,58.4561,58.3169,58.4174,11186.0
2018-08-02 12:00:00,75.51,75.55,75.45,75.53,7650.0,58.4097,58.4406,58.3633,58.4252,7650.0
2018-08-02 12:05:00,75.52,75.59,75.51,75.53,9800.0,58.4174,58.4716,58.4097,58.4252,9800.0
2018-08-02 12:10:00,75.5,75.58,75.49,75.54,5000.0,58.402,58.4638,58.3942,58.4329,5000.0
2018-08-02 12:15:00,75.53,75.61,75.53,75.58,4500.0,58.4252,58.487,58.4252,58.4638,4500.0
2018-08-02 12:20:00,75.58,75.72,75.58,75.71,8200.0,58.4638,58.5721,58.4638,58.5644,8200.0
2018-08-02 12:25:00,75.74,75.74,75.67,75.68,5331.0,58.5876,58.5876,58.5335,58.5412,5331.0
2018-08-02 12:30:00,75.69,75.71,75.6,75.6,10476.0,58.5489,58.5644,58.4793,58.4793,10476.0
2018-08-02 12:35:00,75.61,75.65,75.59,75.62,6700.0,58.487,58.518,58.4716,58.4948,6700.0
2018-08-02 12:40:00,75.63,75.68,75.63,75.65,5300.0,58.5025,58.5412,58.5025,58.518,5300.0
2018-08-02 12:45:00,75.66,75.79,75.65,75.74,8900.0,58.5257,58.6263,58.518,58.5876,8900.0
2018-08-02 12:50:00,75.74,75.77,75.67,75.67,8702.0,58.5876,58.6108,58.5335,58.5335,8702.0
2018-08-02 12:55:00,75.69,75.71,75.65,75.68,12115.0,58.5489,58.5644,58.518,58.5412,12115.0
2018-08-02 13:00:00,75.68,75.71,75.61,75.61,11577.0,58.5412,58.5644,58.487,58.487,11577.0
2018-08-02 13:05:00,75.62,75.73,75.59,75.72,11968.0,58.4948,58.5799,58.4716,58.5721,11968.0
2018-08-02 13:10:00,75.71,75.72,75.57,75.58,13159.0,58.5644,58.5721,58.4561,58.4638,13159.0
2018-08-02 13:15:00,75.56,75.65,75.53,75.6,21974.0,58.4484,58.518,58.4252,58.4793,21974.0
2018-08-02 13:20:00,75.59,75.63,75.57,75.58,12512.0,58.4716,58.5025,58.4561,58.4638,12512.0
2018-08-02 13:25:00,75.6,75.62,75.59,75.62,6525.0,58.4793,58.4948,58.4716,58.4948,6525.0
2018-08-02 13:30:00,75.63,75.68,75.62,75.62,9977.0,58.5025,58.5412,58.4948,58.4948,9977.0
2018-08-02 13:35:00,75.66,75.68,75.51,75.56,28545.0,58.5257,58.5412,58.4097,58.4484,28545.0
2018-08-02 13:40:00,75.56,75.59,75.44,75.46,18445.0,58.4484,58.4716,58.3555,58.371,18445.0
2018-08-02 13:45:00,75.47,75.53,75.43,75.52,14932.0,58.3788,58.4252,58.3478,58.4174,14932.0
2018-08-02 13:50:00,75.52,75.55,75.5,75.52,9134.0,58.4174,58.4406,58.402,58.4174,9134.0
2018-08-02 13:55:00,75.51,75.54,75.49,75.53,6250.0,58.4097,58.4329,58.3942,58.4252,6250.0
2018-08-02 14:00:00,75.52,75.68,75.51,75.67,5944.0,58.4174,58.5412,58.4097,58.5335,5944.0
2018-08-02 14:05:00,75.66,75.78,75.66,75.74,9865.0,58.5257,58.6185,58.5257,58.5876,9865.0
2018-08-02 14:10:00,75.7,75.72,75.67,75.68,5203.0,58.5567,58.5721,58.5335,58.5412,5203.0
2018-08-02 14:15:00,75.69,75.76,75.69,75.73,8414.0,58.5489,58.6031,58.5489,58.5799,8414.0
2018-08-02 14:20:00,75.72,75.75,75.7,75.73,6944.0,58.5721,58.5953,58.5567,58.5799,6944.0
2018-08-02 14:25:00,75.73,75.85,75.72,75.82,6818.0,58.5799,58.6727,58.5721,58.6495,6818.0
2018-08-02 14:30:00,75.83,75.85,75.79,75.82,10674.0,58.6572,58.6727,58.6263,58.6495,10674.0
2018-08-02 14:35:00,75.84,75.88,75.84,75.87,7343.0,58.665,58.6959,58.665,58.6882,7343.0
2018-08-02 14:40:00,75.87,75.89,75.79,75.82,13990.0,58.6882,58.7036,58.6263,58.6495,13990.0
2018-08-02 14:45:00,75.82,75.82,75.76,75.77,7134.0,58.6495,58.6495,58.6031,58.6108,7134.0
2018-08-02 14:50:00,75.79,75.93,75.79,75.92,9001.0,58.6263,58.7346,58.6263,58.7268,9001.0
2018-08-02 14:55:00,75.91,75.91,75.84,75.85,13097.0,58.7191,58.7191,58.665,58.6727,13097.0
2018-08-02 15:00:00,75.86,75.99,75.84,75.98,9306.0,58.6804,58.781,58.665,58.7733,9306.0
2018-08-02 15:05:00,75.97,76.06,75.93,75.93,19352.0,58.7655,58.8351,58.7346,58.7346,19352.0
2018-08-02 15:10:00,75.94,75.94,75.84,75.86,8156.0,58.7423,58.7423,58.665,58.6804,8156.0
2018-08-02 15:15:00,75.87,75.99,75.86,75.99,8722.0,58.6882,58.781,58.6804,58.781,8722.0
2018-08-02 15:20:00,75.99,76.0,75.91,75.93,9907.0,58.781,58.7887,58.7191,58.7346,9907.0
2018-08-02 15:25:00,75.92,75.93,75.89,75.89,9025.0,58.7268,58.7346,58.7036,58.7036,9025.0
2018-08-02 15:30:00,75.86,75.89,75.83,75.87,14417.0,58.6804,58.7036,58.6572,58.6882,14417.0
2018-08-02 15:35:00,75.86,75.92,75.84,75.9,21600.0,58.6804,58.7268,58.665,58.7114,21600.0
2018-08-02 15:40:00,75.9,75.93,75.84,75.87,24461.0,58.7114,58.7346,58.665,58.6882,24461.0
2018-08-02 15:45:00,75.88,75.99,75.88,75.95,29851.0,58.6959,58.781,58.6959,58.7501,29851.0
2018-08-02 15:50:00,75.95,75.96,75.91,75.95,27371.0,58.7501,58.7578,58.7191,58.7501,27371.0
2018-08-02 15:55:00,75.95,75.96,75.87,75.93,70477.0,58.7501,58.7578,58.6882,58.7346,70477.0
2018-08-03 09:30:00,76.11,76.71,76.11,76.64,36472.0,58.8738,59.3379,58.8738,59.2838,36472.0
2018-08-03 09:35:00,76.7,77.22,76.59,76.71,47293.0,59.3302,59.7324,59.2451,59.3379,47293.0
2018-08-03 09:40:00,76.7,76.81,76.47,76.48,16542.0,59.3302,59.4153,59.1523,59.16,16542.0
2018-08-03 09:45:00,76.5,76.73,76.49,76.68,14068.0,59.1755,59.3534,59.1678,59.3147,14068.0
2018-08-03 09:50:00,76.66,76.66,76.39,76.48,19189.0,59.2993,59.2993,59.0904,59.16,19189.0
2018-08-03 09:55:00,76.47,76.6,76.41,76.6,32165.0,59.1523,59.2528,59.1059,59.2528,32165.0
2018-08-03 10:00:00,76.55,76.7,76.43,76.69,29166.0,59.2142,59.3302,59.1213,59.3225,29166.0
2018-08-03 10:05:00,76.74,76.89,76.68,76.86,27837.0,59.3611,59.4772,59.3147,59.454,27837.0
2018-08-03 10:10:00,76.86,76.87,76.51,76.57,19582.0,59.454,59.4617,59.1832,59.2296,19582.0
2018-08-03 10:15:00,76.55,76.63,76.47,76.63,9510.0,59.2142,59.2761,59.1523,59.2761,9510.0
2018-08-03 10:20:00,76.61,76.63,76.51,76.63,12052.0,59.2606,59.2761,59.1832,59.2761,12052.0
2018-08-03 10:25:00,76.62,76.72,76.59,76.71,7800.0,59.2683,59.3457,59.2451,59.3379,7800.0
2018-08-03 10:30:00,76.7,76.79,76.52,76.52,22462.0,59.3302,59.3998,59.191,59.191,22462.0
2018-08-03 10:35:00,76.52,76.65,76.5,76.54,23523.0,59.191,59.2915,59.1755,59.2064,23523.0
2018-08-03 10:40:00,76.56,76.58,76.41,76.42,7992.0,59.2219,59.2374,59.1059,59.1136,7992.0
2018-08-03 10:45:00,76.42,76.44,76.26,76.3,14119.0,59.1136,59.1291,58.9898,59.0208,14119.0
2018-08-03 10:50:00,76.29,76.29,76.04,76.04,13669.0,59.0131,59.0131,58.8197,58.8197,13669.0
2018-08-03 10:55:00,76.04,76.12,76.0,76.09,15122.0,58.8197,58.8816,58.7887,58.8583,15122.0
2018-08-03 11:00:00,76.14,76.21,76.09,76.09,16865.0,58.897,58.9512,58.8583,58.8583,16865.0
2018-08-03 11:05:00,76.1,76.1,75.96,75.99,21113.0,58.8661,58.8661,58.7578,58.781,21113.0
2018-08-03 11:10:00,75.99,76.16,75.99,76.13,8724.0,58.781,58.9125,58.781,58.8893,8724.0
2018-08-03 11:15:00,76.11,76.11,75.91,75.95,7000.0,58.8738,58.8738,58.7191,58.7501,7000.0
2018-08-03 11:20:00,75.96,76.04,75.96,75.98,10317.0,58.7578,58.8197,58.7578,58.7733,10317.0
2018-08-03 11:25:00,75.97,75.97,75.84,75.84,9400.0,58.7655,58.7655,58.665,58.665,9400.0
2018-08-03 11:30:00,75.84,75.97,75.83,75.95,14981.0,58.665,58.7655,58.6572,58.7501,14981.0
2018-08-03 11:35:00,76.0,76.01,75.9,75.92,9683.0,58.7887,58.7965,58.7114,58.7268,9683.0
2018-08-03 11:40:00,75.92,75.99,75.87,75.95,12627.0,58.7268,58.781,58.6882,58.7501,12627.0
2018-08-03 11:45:00,75.97,75.97,75.8,75.84,9898.0,58.7655,58.7655,58.634,58.665,9898.0
2018-08-03 11:50:00,75.84,75.93,75.84,75.85,10210.0,58.665,58.7346,58.665,58.6727,10210.0
2018-08-03 11:55:00,75.83,75.84,75.69,75.69,8098.0,58.6572,58.665,58.5489,58.5489,8098.0
2018-08-03 12:00:00,75.71,75.82,75.69,75.8,8383.0,58.5644,58.6495,58.5489,58.634,8383.0
2018-08-03 12:05:00,75.81,75.83,75.79,75.79,10896.0,58.6418,58.6572,58.6263,58.6263,10896.0
2018-08-03 12:10:00,75.8,75.9,75.79,75.87,13286.0,58.634,58.7114,58.6263,58.6882,13286.0
2018-08-03 12:15:00,75.86,75.93,75.86,75.89,11636.0,58.6804,58.7346,58.6804,58.7036,11636.0
2018-08-03 12:20:00,75.88,75.92,75.87,75.9,5932.0,58.6959,58.7268,58.6882,58.7114,5932.0
2018-08-03 12:25:00,75.92,75.95,75.86,75.86,3000.0,58.7268,58.7501,58.6804,58.6804,3000.0
2018-08-03 12:30:00,75.86,75.96,75.85,75.96,8901.0,58.6804,58.7578,58.6727,58.7578,8901.0
2018-08-03 12:35:00,75.95,75.99,75.94,75.98,10707.0,58.7501,58.781,58.7423,58.7733,10707.0
2018-08-03 12:40:00,75.99,76.0,75.92,75.92,6100.0,58.781,58.7887,58.7268,58.7268,6100.0
2018-08-03 12:45:00,75.91,75.92,75.81,75.83,7107.0,58.7191,58.7268,58.6418,58.6572,7107.0
2018-08-03 12:50:00,75.82,75.87,75.79,75.87,10195.0,58.6495,58.6882,58.6263,58.6882,10195.0
2018-08-03 12:55:00,75.87,76.0,75.87,75.97,9949.0,58.6882,58.7887,58.6882,58.7655,9949.0
2018-08-03 13:00:00,75.97,75.98,75.9,75.93,11002.0,58.7655,58.7733,58.7114,58.7346,11002.0
2018-08-03 13:05:00,75.94,75.94,75.85,75.89,8762.0,58.7423,58.7423,58.6727,58.7036,8762.0
2018-08-03 13:10:00,75.89,76.0,75.89,75.98,9114.0,58.7036,58.7887,58.7036,58.7733,9114.0
2018-08-03 13:15:00,75.98,76.02,75.96,75.96,11587.0,58.7733,58.8042,58.7578,58.7578,11587.0
2018-08-03 13:20:00,75.96,76.0,75.95,76.0,5871.0,58.7578,58.7887,58.7501,58.7887,5871.0
2018-08-03 13:25:00,75.99,76.0,75.96,76.0,5842.0,58.781,58.7887,58.7578,58.7887,5842.0
2018-08-03 13:30:00,76.01,76.09,75.99,76.09,16093.0,58.7965,58.8583,58.781,58.8583,16093.0
2018-08-03 13:35:00,76.06,76.14,76.06,76.14,7357.0,58.8351,58.897,58.8351,58.897,7357.0
2018-08-03 13:40:00,76.12,76.18,76.12,76.16,5982.0,58.8816,58.928,58.8816,58.9125,5982.0
2018-08-03 13:45:00,76.15,76.15,76.09,76.12,7371.0,58.9048,58.9048,58.8583,58.8816,7371.0
2018-08-03 13:50:00,76.13,76.18,76.11,76.18,3900.0,58.8893,58.928,58.8738,58.928,3900.0
2018-08-03 13:55:00,76.18,76.21,76.08,76.11,8263.0,58.928,58.9512,58.8506,58.8738,8263.0
2018-08-03 14:00:00,76.09,76.09,76.02,76.06,6276.0,58.8583,58.8583,58.8042,58.8351,6276.0
2018-08-03 14:05:00,76.05,76.07,76.0,76.07,10920.0,58.8274,58.8429,58.7887,58.8429,10920.0
2018-08-03 14:10:00,76.09,76.09,75.99,75.99,8585.0,58.8583,58.8583,58.781,58.781,8585.0
2018-08-03 14:15:00,75.97,76.06,75.96,76.04,10575.0,58.7655,58.8351,58.7578,58.8197,10575.0
2018-08-03 14:20:00,76.04,76.07,76.02,76.05,9178.0,58.8197,58.8429,58.8042,58.8274,9178.0
2018-08-03 14:25:00,76.05,76.07,76.01,76.02,6813.0,58.8274,58.8429,58.7965,58.8042,6813.0
2018-08-03 14:30:00,76.03,76.13,76.0,76.12,14540.0,58.8119,58.8893,58.7887,58.8816,14540.0
2018-08-03 14:35:00,76.12,76.21,76.12,76.13,7889.0,58.8816,58.9512,58.8816,58.8893,7889.0
2018-08-03 14:40:00,76.12,76.13,76.07,76.13,9664.0,58.8816,58.8893,58.8429,58.8893,9664.0
2018-08-03 14:45:00,76.13,76.16,76.12,76.15,6900.0,58.8893,58.9125,58.8816,58.9048,6900.0
2018-08-03 14:50:00,76.16,76.16,76.1,76.1,7000.0,58.9125,58.9125,58.8661,58.8661,7000.0
2018-08-03 14:55:00,76.1,76.1,76.02,76.06,22600.0,58.8661,58.8661,58.8042,58.8351,22600.0
2018-08-03 15:00:00,76.09,76.12,76.05,76.12,10680.0,58.8583,58.8816,58.8274,58.8816,10680.0
2018-08-03 15:05:00,76.13,76.16,76.08,76.08,7768.0,58.8893,58.9125,58.8506,58.8506,7768.0
2018-08-03 15:10:00,76.1,76.21,76.1,76.16,13733.0,58.8661,58.9512,58.8661,58.9125,13733.0
2018-08-03 15:15:00,76.16,76.19,76.15,76.19,12788.0,58.9125,58.9357,58.9048,58.9357,12788.0
2018-08-03 15:20:00,76.17,76.23,76.16,76.23,9088.0,58.9202,58.9666,58.9125,58.9666,9088.0
2018-08-03 15:25:00,76.24,76.24,76.09,76.09,9044.0,58.9744,58.9744,58.8583,58.8583,9044.0
2018-08-03 15:30:00,76.09,76.13,76.07,76.09,11225.0,58.8583,58.8893,58.8429,58.8583,11225.0
2018-08-03 15:35:00,76.09,76.14,76.06,76.13,18101.0,58.8583,58.897,58.8351,58.8893,18101.0
2018-08-03 15:40:00,76.14,76.16,76.11,76.11,12064.0,58.897,58.9125,58.8738,58.8738,12064.0
2018-08-03 15:45:00,76.11,76.17,76.09,76.1,28536.0,58.8738,58.9202,58.8583,58.8661,28536.0
2018-08-03 15:50:00,76.1,76.15,76.05,76.11,26900.0,58.8661,58.9048,58.8274,58.8738,26900.0
2018-08-03 15:55:00,76.11,76.13,76.04,76.08,78412.0,58.8738,58.8893,58.8197,58.8506,78412.0
2018-08-06 09:30:00,76.03,76.2,75.88,75.88,14477.0,58.8119,58.9434,58.6959,58.6959,14477.0
2018-08-06 09:35:00,75.93,76.22,75.88,76.09,5916.0,58.7346,58.9589,58.6959,58.8583,5916.0
2018-08-06 09:40:00,76.07,76.27,76.05,76.1,5850.0,58.8429,58.9976,58.8274,58.8661,5850.0
2018-08-06 09:45:00,76.11,76.39,76.1,76.26,8224.0,58.8738,59.0904,58.8661,58.9898,8224.0
2018-08-06 09:50:00,76.26,76.26,76.09,76.21,24186.0,58.9898,58.9898,58.8583,58.9512,24186.0
2018-08-06 09:55:00,76.18,76.56,76.16,76.43,7702.0,58.928,59.2219,58.9125,59.1213,7702.0
2018-08-06 10:00:00,76.41,76.57,76.39,76.41,45816.0,59.1059,59.2296,59.0904,59.1059,45816.0
2018-08-06 10:05:00,76.41,76.41,76.19,76.32,8405.0,59.1059,59.1059,58.9357,59.0363,8405.0
2018-08-06 10:10:00,76.33,76.55,76.33,76.52,8266.0,59.044,59.2142,59.044,59.191,8266.0
2018-08-06 10:15:00,76.52,76.58,76.44,76.5,6123.0,59.191,59.2374,59.1291,59.1755,6123.0
2018-08-06 10:20:00,76.5,76.56,76.4,76.43,6424.0,59.1755,59.2219,59.0981,59.1213,6424.0
2018-08-06 10:25:00,76.44,76.48,76.26,76.26,6433.0,59.1291,59.16,58.9898,58.9898,6433.0
2018-08-06 10:30:00,76.28,76.41,76.27,76.33,5402.0,59.0053,59.1059,58.9976,59.044,5402.0
2018-08-06 10:35:00,76.37,76.37,76.26,76.3,11742.0,59.0749,59.0749,58.9898,59.0208,11742.0
2018-08-06 10:40:00,76.28,76.3,76.23,76.3,13070.0,59.0053,59.0208,58.9666,59.0208,13070.0
2018-08-06 10:45:00,76.29,76.3,76.26,76.27,27463.0,59.0131,59.0208,58.9898,58.9976,27463.0
2018-08-06 10:50:00,76.27,76.27,76.14,76.2,10989.0,58.9976,58.9976,58.897,58.9434,10989.0
2018-08-06 10:55:00,76.23,76.26,76.15,76.2,8489.0,58.9666,58.9898,58.9048,58.9434,8489.0
2018-08-06 11:00:00,76.2,76.34,76.2,76.34,6366.0,58.9434,59.0517,58.9434,59.0517,6366.0
2018-08-06 11:05:00,76.32,76.38,76.3,76.35,5485.0,59.0363,59.0827,59.0208,59.0595,5485.0
2018-08-06 11:10:00,76.35,76.36,76.21,76.22,8026.0,59.0595,59.0672,58.9512,58.9589,8026.0
2018-08-06 11:15:00,76.23,76.28,76.2,76.22,18775.0,58.9666,59.0053,58.9434,58.9589,18775.0
2018-08-06 11:20:00,76.24,76.38,76.21,76.37,8373.0,58.9744,59.0827,58.9512,59.0749,8373.0
2018-08-06 11:25:00,76.38,76.44,76.38,76.38,5464.0,59.0827,59.1291,59.0827,59.0827,5464.0
2018-08-06 11:30:00,76.38,76.38,76.32,76.35,4119.0,59.0827,59.0827,59.0363,59.0595,4119.0
2018-08-06 11:35:00,76.36,76.39,76.32,76.39,7476.0,59.0672,59.0904,59.0363,59.0904,7476.0
2018-08-06 11:40:00,76.38,76.44,76.35,76.39,12466.0,59.0827,59.1291,59.0595,59.0904,12466.0
2018-08-06 11:45:00,76.4,76.47,76.37,76.41,6339.0,59.0981,59.1523,59.0749,59.1059,6339.0
2018-08-06 11:50:00,76.39,76.39,76.35,76.38,6636.0,59.0904,59.0904,59.0595,59.0827,6636.0
2018-08-06 11:55:00,76.36,76.48,76.35,76.42,5956.0,59.0672,59.16,59.0595,59.1136,5956.0
2018-08-06 12:00:00,76.42,76.47,76.4,76.44,4770.0,59.1136,59.1523,59.0981,59.1291,4770.0
2018-08-06 12:05:00,76.42,76.48,76.42,76.44,5958.0,59.1136,59.16,59.1136,59.1291,5958.0
2018-08-06 12:10:00,76.44,76.52,76.4,76.49,8375.0,59.1291,59.191,59.0981,59.1678,8375.0
2018-08-06 12:15:00,76.49,76.53,76.47,76.51,3903.0,59.1678,59.1987,59.1523,59.1832,3903.0
2018-08-06 12:20:00,76.52,76.55,76.48,76.51,4443.0,59.191,59.2142,59.16,59.1832,4443.0
2018-08-06 12:25:00,76.5,76.52,76.46,76.47,5346.0,59.1755,59.191,59.1446,59.1523,5346.0
2018-08-06 12:30:00,76.48,76.51,76.45,76.51,11893.0,59.16,59.1832,59.1368,59.1832,11893.0
2018-08-06 12:35:00,76.55,76.6,76.55,76.55,6647.0,59.2142,59.2528,59.2142,59.2142,6647.0
2018-08-06 12:40:00,76.55,76.55,76.48,76.5,5571.0,59.2142,59.2142,59.16,59.1755,5571.0
2018-08-06 12:45:00,76.49,76.49,76.36,76.37,3700.0,59.1678,59.1678,59.0672,59.0749,3700.0
2018-08-06 12:50:00,76.37,76.46,76.36,76.46,6387.0,59.0749,59.1446,59.0672,59.1446,6387.0
2018-08-06 12:55:00,76.48,76.6,76.47,76.59,7161.0,59.16,59.2528,59.1523,59.2451,7161.0
2018-08-06 13:00:00,76.59,76.63,76.5,76.5,8244.0,59.2451,59.2761,59.1755,59.1755,8244.0
2018-08-06 13:05:00,76.48,76.5,76.46,76.46,5859.0,59.16,59.1755,59.1446,59.1446,5859.0
2018-08-06 13:10:00,76.44,76.44,76.39,76.43,5748.0,59.1291,59.1291,59.0904,59.1213,5748.0
2018-08-06 13:15:00,76.42,76.45,76.37,76.37,4483.0,59.1136,59.1368,59.0749,59.0749,4483.0
2018-08-06 13:20:00,76.38,76.41,76.34,76.37,4618.0,59.0827,59.1059,59.0517,59.0749,4618.0
2018-08-06 13:25:00,76.34,76.39,76.34,76.38,5326.0,59.0517,59.0904,59.0517,59.0827,5326.0
2018-08-06 13:30:00,76.38,76.4,76.34,76.35,6424.0,59.0827,59.0981,59.0517,59.0595,6424.0
2018-08-06 13:35:00,76.36,76.37,76.35,76.35,3000.0,59.0672,59.0749,59.0595,59.0595,3000.0
2018-08-06 13:40:00,76.35,76.36,76.29,76.29,5860.0,59.0595,59.0672,59.0131,59.0131,5860.0
2018-08-06 13:45:00,76.28,76.34,76.28,76.34,2878.0,59.0053,59.0517,59.0053,59.0517,2878.0
2018-08-06 13:50:00,76.35,76.39,76.34,76.36,5783.0,59.0595,59.0904,59.0517,59.0672,5783.0
2018-08-06 13:55:00,76.36,76.4,76.36,76.39,6150.0,59.0672,59.0981,59.0672,59.0904,6150.0
2018-08-06 14:00:00,76.4,76.42,76.38,76.42,3592.0,59.0981,59.1136,59.0827,59.1136,3592.0
2018-08-06 14:05:00,76.43,76.46,76.42,76.44,11223.0,59.1213,59.1446,59.1136,59.1291,11223.0
2018-08-06 14:10:00,76.45,76.45,76.41,76.42,6096.0,59.1368,59.1368,59.1059,59.1136,6096.0
2018-08-06 14:15:00,76.41,76.5,76.4,76.5,5577.0,59.1059,59.1755,59.0981,59.1755,5577.0
2018-08-06 14:20:00,76.5,76.54,76.5,76.5,6354.0,59.1755,59.2064,59.1755,59.1755,6354.0
2018-08-06 14:25:00,76.5,76.5,76.44,76.44,22509.0,59.1755,59.1755,59.1291,59.1291,22509.0
2018-08-06 14:30:00,76.44,76.46,76.4,76.44,12558.0,59.1291,59.1446,59.0981,59.1291,12558.0
2018-08-06 14:35:00,76.44,76.44,76.36,76.37,7087.0,59.1291,59.1291,59.0672,59.0749,7087.0
2018-08-06 14:40:00,76.37,76.43,76.35,76.42,10155.0,59.0749,59.1213,59.0595,59.1136,10155.0
2018-08-06 14:45:00,76.42,76.42,76.39,76.4,6183.0,59.1136,59.1136,59.0904,59.0981,6183.0
2018-08-06 14:50:00,76.39,76.4,76.35,76.37,13473.0,59.0904,59.0981,59.0595,59.0749,13473.0
2018-08-06 14:55:00,76.37,76.44,76.34,76.44,37905.0,59.0749,59.1291,59.0517,59.1291,37905.0
2018-08-06 15:00:00,76.44,76.49,76.43,76.46,13082.0,59.1291,59.1678,59.1213,59.1446,13082.0
2018-08-06 15:05:00,76.45,76.45,76.36,76.38,8474.0,59.1368,59.1368,59.0672,59.0827,8474.0
2018-08-06 15:10:00,76.37,76.37,76.33,76.34,8497.0,59.0749,59.0749,59.044,59.0517,8497.0
2018-08-06 15:15:00,76.35,76.4,76.31,76.37,33176.0,59.0595,59.0981,59.0285,59.0749,33176.0
2018-08-06 15:20:00,76.38,76.42,76.37,76.38,7092.0,59.0827,59.1136,59.0749,59.0827,7092.0
2018-08-06 15:25:00,76.38,76.41,76.35,76.4,10996.0,59.0827,59.1059,59.0595,59.0981,10996.0
2018-08-06 15:30:00,76.4,76.48,76.4,76.46,16548.0,59.0981,59.16,59.0981,59.1446,16548.0
2018-08-06 15:35:00,76.47,76.47,76.41,76.43,13804.0,59.1523,59.1523,59.1059,59.1213,13804.0
2018-08-06 15:40:00,76.43,76.43,76.35,76.36,36964.0,59.1213,59.1213,59.0595,59.0672,36964.0
2018-08-06 15:45:00,76.36,76.46,76.34,76.45,35012.0,59.0672,59.1446,59.0517,59.1368,35012.0
2018-08-06 15:50:00,76.47,76.48,76.41,76.41,54765.0,59.1523,59.16,59.1059,59.1059,54765.0
2018-08-06 15:55:00,76.41,76.44,76.39,76.42,103115.0,59.1059,59.1291,59.0904,59.1136,103115.0
2018-08-07 09:30:00,76.62,76.77,76.53,76.67,31962.0,59.2683,59.3844,59.1987,59.307,31962.0
2018-08-07 09:35:00,76.67,76.82,76.54,76.75,19439.0,59.307,59.423,59.2064,59.3689,19439.0
2018-08-07 09:40:00,76.87,77.08,76.81,76.85,12456.0,59.4617,59.6241,59.4153,59.4462,12456.0
2018-08-07 09:45:00,76.86,76.89,76.72,76.76,20291.0,59.454,59.4772,59.3457,59.3766,20291.0
2018-08-07 09:50:00,76.74,76.82,76.69,76.77,8499.0,59.3611,59.423,59.3225,59.3844,8499.0
2018-08-07 09:55:00,76.83,76.98,76.75,76.88,6401.0,59.4308,59.5468,59.3689,59.4694,6401.0
2018-08-07 10:00:00,76.88,76.88,76.76,76.86,7200.0,59.4694,59.4694,59.3766,59.454,7200.0
2018-08-07 10:05:00,76.87,77.05,76.87,77.04,12565.0,59.4617,59.6009,59.4617,59.5932,12565.0
2018-08-07 10:10:00,77.05,77.11,76.99,77.07,8950.0,59.6009,59.6474,59.5545,59.6164,8950.0
2018-08-07 10:15:00,77.07,77.26,77.06,77.26,14460.0,59.6164,59.7634,59.6087,59.7634,14460.0
2018-08-07 10:20:00,77.25,77.32,77.22,77.25,11964.0,59.7556,59.8098,59.7324,59.7556,11964.0
2018-08-07 10:25:00,77.21,77.33,77.2,77.26,10831.0,59.7247,59.8175,59.717,59.7634,10831.0
2018-08-07 10:30:00,77.28,77.34,77.2,77.27,11459.0,59.7789,59.8253,59.717,59.7711,11459.0
2018-08-07 10:35:00,77.26,77.42,77.23,77.37,12971.0,59.7634,59.8871,59.7402,59.8485,12971.0
2018-08-07 10:40:00,77.39,77.49,77.32,77.43,19258.0,59.8639,59.9413,59.8098,59.8949,19258.0
2018-08-07 10:45:00,77.45,77.47,77.36,77.46,13690.0,59.9104,59.9258,59.8407,59.9181,13690.0
2018-08-07 10:50:00,77.43,77.5,77.37,77.44,22125.0,59.8949,59.949,59.8485,59.9026,22125.0
2018-08-07 10:55:00,77.41,77.42,77.31,77.35,5619.0,59.8794,59.8871,59.8021,59.833,5619.0
2018-08-07 11:00:00,77.37,77.53,77.37,77.47,17498.0,59.8485,59.9722,59.8485,59.9258,17498.0
2018-08-07 11:05:00,77.48,77.54,77.44,77.52,17503.0,59.9336,59.98,59.9026,59.9645,17503.0
2018-08-07 11:10:00,77.53,77.64,77.53,77.63,9083.0,59.9722,60.0573,59.9722,60.0496,9083.0
2018-08-07 11:15:00,77.61,77.63,77.53,77.53,8930.0,60.0341,60.0496,59.9722,59.9722,8930.0
2018-08-07 11:20:00,77.54,77.57,77.46,77.47,8125.0,59.98,60.0032,59.9181,59.9258,8125.0
2018-08-07 11:25:00,77.46,77.48,77.43,77.44,6300.0,59.9181,59.9336,59.8949,59.9026,6300.0
2018-08-07 11:30:00,77.44,77.48,77.39,77.42,9476.0,59.9026,59.9336,59.8639,59.8871,9476.0
2018-08-07 11:35:00,77.42,77.51,77.4,77.4,7123.0,59.8871,59.9568,59.8717,59.8717,7123.0
2018-08-07 11:40:00,77.39,77.47,77.36,77.44,7563.0,59.8639,59.9258,59.8407,59.9026,7563.0
2018-08-07 11:45:00,77.44,77.51,77.41,77.48,8594.0,59.9026,59.9568,59.8794,59.9336,8594.0
2018-08-07 11:50:00,77.47,77.52,77.43,77.5,7400.0,59.9258,59.9645,59.8949,59.949,7400.0
2018-08-07 11:55:00,77.5,77.57,77.48,77.56,5079.0,59.949,60.0032,59.9336,59.9954,5079.0
2018-08-07 12:00:00,77.58,77.6,77.53,77.53,8645.0,60.0109,60.0264,59.9722,59.9722,8645.0
2018-08-07 12:05:00,77.54,77.54,77.45,77.52,6238.0,59.98,59.98,59.9104,59.9645,6238.0
2018-08-07 12:10:00,77.52,77.52,77.43,77.48,8220.0,59.9645,59.9645,59.8949,59.9336,8220.0
2018-08-07 12:15:00,77.48,77.52,77.47,77.49,5995.0,59.9336,59.9645,59.9258,59.9413,5995.0
2018-08-07 12:20:00,77.49,77.5,77.41,77.43,6467.0,59.9413,59.949,59.8794,59.8949,6467.0
2018-08-07 12:25:00,77.43,77.43,77.33,77.4,10100.0,59.8949,59.8949,59.8175,59.8717,10100.0
2018-08-07 12:30:00,77.4,77.45,77.4,77.43,6234.0,59.8717,59.9104,59.8717,59.8949,6234.0
2018-08-07 12:35:00,77.42,77.51,77.42,77.49,8593.0,59.8871,59.9568,59.8871,59.9413,8593.0
2018-08-07 12:40:00,77.49,77.53,77.46,77.5,6935.0,59.9413,59.9722,59.9181,59.949,6935.0
2018-08-07 12:45:00,77.52,77.55,77.47,77.53,7350.0,59.9645,59.9877,59.9258,59.9722,7350.0
2018-08-07 12:50:00,77.52,77.52,77.43,77.44,69545.0,59.9645,59.9645,59.8949,59.9026,69545.0
2018-08-07 12:55:00,77.44,77.51,77.43,77.51,7251.0,59.9026,59.9568,59.8949,59.9568,7251.0
2018-08-07 13:00:00,77.49,77.51,77.44,77.49,10521.0,59.9413,59.9568,59.9026,59.9413,10521.0
2018-08-07 13:05:00,77.49,77.49,77.4,77.42,8341.0,59.9413,59.9413,59.8717,59.8871,8341.0
2018-08-07 13:10:00,77.43,77.46,77.38,77.38,6922.0,59.8949,59.9181,59.8562,59.8562,6922.0
2018-08-07 13:15:00,77.41,77.43,77.39,77.39,6563.0,59.8794,59.8949,59.8639,59.8639,6563.0
2018-08-07 13:20:00,77.37,77.39,77.29,77.33,10672.0,59.8485,59.8639,59.7866,59.8175,10672.0
2018-08-07 13:25:00,77.32,77.38,77.29,77.37,8936.0,59.8098,59.8562,59.7866,59.8485,8936.0
2018-08-07 13:30:00,77.37,77.48,77.37,77.42,7310.0,59.8485,59.9336,59.8485,59.8871,7310.0
2018-08-07 13:35:00,77.41,77.43,77.38,77.41,13700.0,59.8794,59.8949,59.8562,59.8794,13700.0
2018-08-07 13:40:00,77.4,77.44,77.39,77.39,12253.0,59.8717,59.9026,59.8639,59.8639,12253.0
2018-08-07 13:45:00,77.37,77.43,77.37,77.42,7736.0,59.8485,59.8949,59.8485,59.8871,7736.0
2018-08-07 13:50:00,77.42,77.47,77.41,77.46,9948.0,59.8871,59.9258,59.8794,59.9181,9948.0
2018-08-07 13:55:00,77.45,77.46,77.33,77.34,16131.0,59.9104,59.9181,59.8175,59.8253,16131.0
2018-08-07 14:00:00,77.33,77.34,77.29,77.33,6292.0,59.8175,59.8253,59.7866,59.8175,6292.0
2018-08-07 14:05:00,77.34,77.42,77.34,77.39,14138.0,59.8253,59.8871,59.8253,59.8639,14138.0
2018-08-07 14:10:00,77.41,77.43,77.36,77.39,9912.0,59.8794,59.8949,59.8407,59.8639,9912.0
2018-08-07 14:15:00,77.39,77.39,77.31,77.31,7248.0,59.8639,59.8639,59.8021,59.8021,7248.0
2018-08-07 14:20:00,77.32,77.38,77.31,77.37,15502.0,59.8098,59.8562,59.8021,59.8485,15502.0
2018-08-07 14:25:00,77.37,77.42,77.35,77.4,14022.0,59.8485,59.8871,59.833,59.8717,14022.0
2018-08-07 14:30:00,77.39,77.41,77.37,77.4,15976.0,59.8639,59.8794,59.8485,59.8717,15976.0
2018-08-07 14:35:00,77.4,77.44,77.38,77.41,20068.0,59.8717,59.9026,59.8562,59.8794,20068.0
2018-08-07 14:40:00,77.4,77.4,77.36,77.37,10518.0,59.8717,59.8717,59.8407,59.8485,10518.0
2018-08-07 14:45:00,77.36,77.4,77.35,77.37,11819.0,59.8407,59.8717,59.833,59.8485,11819.0
2018-08-07 14:50:00,77.37,77.4,77.37,77.37,7711.0,59.8485,59.8717,59.8485,59.8485,7711.0
2018-08-07 14:55:00,77.36,77.37,77.31,77.31,14344.0,59.8407,59.8485,59.8021,59.8021,14344.0
2018-08-07 15:00:00,77.31,77.32,77.17,77.21,15937.0,59.8021,59.8098,59.6938,59.7247,15937.0
2018-08-07 15:05:00,77.22,77.22,77.12,77.16,16519.0,59.7324,59.7324,59.6551,59.686,16519.0
2018-08-07 15:10:00,77.15,77.17,77.14,77.15,16271.0,59.6783,59.6938,59.6706,59.6783,16271.0
2018-08-07 15:15:00,77.15,77.28,77.14,77.27,27922.0,59.6783,59.7789,59.6706,59.7711,27922.0
2018-08-07 15:20:00,77.28,77.43,77.27,77.39,25857.0,59.7789,59.8949,59.7711,59.8639,25857.0
2018-08-07 15:25:00,77.4,77.45,77.37,77.44,14606.0,59.8717,59.9104,59.8485,59.9026,14606.0
2018-08-07 15:30:00,77.44,77.44,77.34,77.37,28838.0,59.9026,59.9026,59.8253,59.8485,28838.0
2018-08-07 15:35:00,77.37,77.4,77.35,77.38,18251.0,59.8485,59.8717,59.833,59.8562,18251.0
2018-08-07 15:40:00,77.37,77.46,77.36,77.42,30862.0,59.8485,59.9181,59.8407,59.8871,30862.0
2018-08-07 15:45:00,77.41,77.41,77.32,77.32,46590.0,59.8794,59.8794,59.8098,59.8098,46590.0
2018-08-07 15:50:00,77.33,77.34,77.28,77.32,47789.0,59.8175,59.8253,59.7789,59.8098,47789.0
2018-08-07 15:55:00,77.33,77.37,77.28,77.29,138421.0,59.8175,59.8485,59.7789,59.7866,138421.0
2018-08-08 09:30:00,76.88,77.0,76.68,76.68,33378.0,59.4694,59.5623,59.3147,59.3147,33378.0
2018-08-08 09:35:00,76.72,76.89,76.63,76.81,22404.0,59.3457,59.4772,59.2761,59.4153,22404.0
2018-08-08 09:40:00,76.8,76.92,76.8,76.86,13200.0,59.4076,59.5004,59.4076,59.454,13200.0
2018-08-08 09:45:00,76.82,76.97,76.72,76.97,16600.0,59.423,59.5391,59.3457,59.5391,16600.0
2018-08-08 09:50:00,76.99,77.21,76.96,77.21,17176.0,59.5545,59.7247,59.5313,59.7247,17176.0
2018-08-08 09:55:00,77.2,77.25,77.13,77.16,43583.0,59.717,59.7556,59.6628,59.686,43583.0
2018-08-08 10:00:00,77.18,77.2,76.89,76.89,11369.0,59.7015,59.717,59.4772,59.4772,11369.0
2018-08-08 10:05:00,76.89,77.18,76.84,77.15,11026.0,59.4772,59.7015,59.4385,59.6783,11026.0
2018-08-08 10:10:00,77.13,77.13,76.97,76.97,10912.0,59.6628,59.6628,59.5391,59.5391,10912.0
2018-08-08 10:15:00,76.96,77.04,76.89,76.95,6900.0,59.5313,59.5932,59.4772,59.5236,6900.0
2018-08-08 10:20:00,76.9,76.99,76.78,76.78,9786.0,59.4849,59.5545,59.3921,59.3921,9786.0
2018-08-08 10:25:00,76.83,76.89,76.69,76.86,14876.0,59.4308,59.4772,59.3225,59.454,14876.0
2018-08-08 10:30:00,76.86,76.89,76.74,76.8,7225.0,59.454,59.4772,59.3611,59.4076,7225.0
2018-08-08 10:35:00,76.8,76.88,76.8,76.8,11950.0,59.4076,59.4694,59.4076,59.4076,11950.0
2018-08-08 10:40:00,76.81,76.86,76.75,76.8,15657.0,59.4153,59.454,59.3689,59.4076,15657.0
2018-08-08 10:45:00,76.81,76.81,76.69,76.7,9594.0,59.4153,59.4153,59.3225,59.3302,9594.0
2018-08-08 10:50:00,76.7,76.83,76.7,76.78,10555.0,59.3302,59.4308,59.3302,59.3921,10555.0
2018-08-08 10:55:00,76.79,76.82,76.72,76.74,11175.0,59.3998,59.423,59.3457,59.3611,11175.0
2018-08-08 11:00:00,76.74,76.76,76.69,76.76,5581.0,59.3611,59.3766,59.3225,59.3766,5581.0
2018-08-08 11:05:00,76.76,76.83,76.68,76.68,7035.0,59.3766,59.4308,59.3147,59.3147,7035.0
2018-08-08 11:10:00,76.68,76.82,76.67,76.7,6520.0,59.3147,59.423,59.307,59.3302,6520.0
2018-08-08 11:15:00,76.73,76.84,76.7,76.75,9922.0,59.3534,59.4385,59.3302,59.3689,9922.0
2018-08-08 11:20:00,76.74,76.85,76.71,76.71,11652.0,59.3611,59.4462,59.3379,59.3379,11652.0
2018-08-08 11:25:00,76.71,76.8,76.69,76.8,5257.0,59.3379,59.4076,59.3225,59.4076,5257.0
2018-08-08 11:30:00,76.8,76.92,76.79,76.91,6845.0,59.4076,59.5004,59.3998,59.4926,6845.0
2018-08-08 11:35:00,76.9,76.97,76.9,76.93,6939.0,59.4849,59.5391,59.4849,59.5081,6939.0
2018-08-08 11:40:00,76.95,76.98,76.88,76.9,12950.0,59.5236,59.5468,59.4694,59.4849,12950.0
2018-08-08 11:45:00,76.91,76.96,76.9,76.94,6046.0,59.4926,59.5313,59.4849,59.5159,6046.0
2018-08-08 11:50:00,76.94,76.97,76.88,76.91,8330.0,59.5159,59.5391,59.4694,59.4926,8330.0
2018-08-08 11:55:00,76.9,76.93,76.82,76.84,4675.0,59.4849,59.5081,59.423,59.4385,4675.0
2018-08-08 12:00:00,76.84,76.87,76.82,76.86,5168.0,59.4385,59.4617,59.423,59.454,5168.0
2018-08-08 12:05:00,76.9,76.94,76.86,76.93,18364.0,59.4849,59.5159,59.454,59.5081,18364.0
2018-08-08 12:10:00,76.92,77.0,76.92,77.0,3700.0,59.5004,59.5623,59.5004,59.5623,3700.0
2018-08-08 12:15:00,77.01,77.1,77.01,77.09,8450.0,59.57,59.6396,59.57,59.6319,8450.0
2018-08-08 12:20:00,77.11,77.13,77.03,77.03,2800.0,59.6474,59.6628,59.5855,59.5855,2800.0
2018-08-08 12:25:00,77.04,77.05,77.02,77.04,4525.0,59.5932,59.6009,59.5777,59.5932,4525.0
2018-08-08 12:30:00,77.04,77.09,77.03,77.06,4086.0,59.5932,59.6319,59.5855,59.6087,4086.0
2018-08-08 12:35:00,77.06,77.12,77.05,77.11,3889.0,59.6087,59.6551,59.6009,59.6474,3889.0
2018-08-08 12:40:00,77.11,77.12,77.08,77.1,2322.0,59.6474,59.6551,59.6241,59.6396,2322.0
2018-08-08 12:45:00,77.1,77.15,77.04,77.04,10568.0,59.6396,59.6783,59.5932,59.5932,10568.0
2018-08-08 12:50:00,77.03,77.04,76.81,76.91,42977.0,59.5855,59.5932,59.4153,59.4926,42977.0
2018-08-08 12:55:00,76.89,76.95,76.89,76.94,4500.0,59.4772,59.5236,59.4772,59.5159,4500.0
2018-08-08 13:00:00,76.95,77.03,76.95,77.01,4447.0,59.5236,59.5855,59.5236,59.57,4447.0
2018-08-08 13:05:00,77.02,77.12,77.02,77.1,4725.0,59.5777,59.6551,59.5777,59.6396,4725.0
2018-08-08 13:10:00,77.15,77.15,77.12,77.12,3944.0,59.6783,59.6783,59.6551,59.6551,3944.0
2018-08-08 13:15:00,77.14,77.16,77.07,77.1,6148.0,59.6706,59.686,59.6164,59.6396,6148.0
2018-08-08 13:20:00,77.1,77.15,77.1,77.1,3771.0,59.6396,59.6783,59.6396,59.6396,3771.0
2018-08-08 13:25:00,77.11,77.11,77.04,77.07,2666.0,59.6474,59.6474,59.5932,59.6164,2666.0
2018-08-08 13:30:00,77.06,77.12,77.06,77.07,2277.0,59.6087,59.6551,59.6087,59.6164,2277.0
2018-08-08 13:35:00,77.06,77.08,77.03,77.08,2000.0,59.6087,59.6241,59.5855,59.6241,2000.0
2018-08-08 13:40:00,77.07,77.08,77.05,77.08,4299.0,59.6164,59.6241,59.6009,59.6241,4299.0
2018-08-08 13:45:00,77.08,77.18,77.08,77.18,6109.0,59.6241,59.7015,59.6241,59.7015,6109.0
2018-08-08 13:50:00,77.17,77.2,77.14,77.14,6246.0,59.6938,59.717,59.6706,59.6706,6246.0
2018-08-08 13:55:00,77.14,77.18,77.11,77.18,3950.0,59.6706,59.7015,59.6474,59.7015,3950.0
2018-08-08 14:00:00,77.15,77.15,77.09,77.12,3815.0,59.6783,59.6783,59.6319,59.6551,3815.0
2018-08-08 14:05:00,77.12,77.15,77.11,77.14,3330.0,59.6551,59.6783,59.6474,59.6706,3330.0
2018-08-08 14:10:00,77.15,77.26,77.13,77.24,15157.0,59.6783,59.7634,59.6628,59.7479,15157.0
2018-08-08 14:15:00,77.25,77.25,77.21,77.23,3900.0,59.7556,59.7556,59.7247,59.7402,3900.0
2018-08-08 14:20:00,77.25,77.29,77.24,77.26,4061.0,59.7556,59.7866,59.7479,59.7634,4061.0
2018-08-08 14:25:00,77.26,77.33,77.23,77.32,7811.0,59.7634,59.8175,59.7402,59.8098,7811.0
2018-08-08 14:30:00,77.32,77.32,77.25,77.26,5500.0,59.8098,59.8098,59.7556,59.7634,5500.0
2018-08-08 14:35:00,77.27,77.27,77.24,77.24,4141.0,59.7711,59.7711,59.7479,59.7479,4141.0
2018-08-08 14:40:00,77.24,77.25,77.22,77.24,3646.0,59.7479,59.7556,59.7324,59.7479,3646.0
2018-08-08 14:45:00,77.24,77.29,77.22,77.25,5488.0,59.7479,59.7866,59.7324,59.7556,5488.0
2018-08-08 14:50:00,77.25,77.25,77.18,77.19,9729.0,59.7556,59.7556,59.7015,59.7092,9729.0
2018-08-08 14:55:00,77.18,77.18,77.08,77.13,15878.0,59.7015,59.7015,59.6241,59.6628,15878.0
2018-08-08 15:00:00,77.15,77.24,77.15,77.24,8720.0,59.6783,59.7479,59.6783,59.7479,8720.0
2018-08-08 15:05:00,77.22,77.31,77.22,77.29,14457.0,59.7324,59.8021,59.7324,59.7866,14457.0
2018-08-08 15:10:00,77.29,77.37,77.29,77.35,8695.0,59.7866,59.8485,59.7866,59.833,8695.0
2018-08-08 15:15:00,77.34,77.39,77.33,77.35,10140.0,59.8253,59.8639,59.8175,59.833,10140.0
2018-08-08 15:20:00,77.35,77.45,77.35,77.45,11382.0,59.833,59.9104,59.833,59.9104,11382.0
2018-08-08 15:25:00,77.45,77.49,77.44,77.49,12770.0,59.9104,59.9413,59.9026,59.9413,12770.0
2018-08-08 15:30:00,77.49,77.52,77.47,77.5,17305.0,59.9413,59.9645,59.9258,59.949,17305.0
2018-08-08 15:35:00,77.5,77.5,77.44,77.48,16256.0,59.949,59.949,59.9026,59.9336,16256.0
2018-08-08 15:40:00,77.48,77.51,77.45,77.49,25175.0,59.9336,59.9568,59.9104,59.9413,25175.0
2018-08-08 15:45:00,77.48,77.48,77.32,77.4,37518.0,59.9336,59.9336,59.8098,59.8717,37518.0
2018-08-08 15:50:00,77.41,77.43,77.36,77.38,40373.0,59.8794,59.8949,59.8407,59.8562,40373.0
2018-08-08 15:55:00,77.39,77.4,77.27,77.29,81867.0,59.8639,59.8717,59.7711,59.7866,81867.0
2018-08-09 09:30:00,78.06,78.69,77.78,78.51,73312.0,60.3822,60.8695,60.1656,60.7303,73312.0
2018-08-09 09:35:00,78.57,78.77,78.41,78.7,27119.0,60.7767,60.9314,60.6529,60.8773,27119.0
2018-08-09 09:40:00,78.64,78.83,78.26,78.27,17723.0,60.8309,60.9778,60.5369,60.5447,17723.0
2018-08-09 09:45:00,78.26,78.26,78.0,78.08,32147.0,60.5369,60.5369,60.3358,60.3977,32147.0
2018-08-09 09:50:00,78.11,78.24,78.08,78.18,38100.0,60.4209,60.5214,60.3977,60.475,38100.0
2018-08-09 09:55:00,78.18,78.56,78.18,78.52,54641.0,60.475,60.769,60.475,60.738,54641.0
2018-08-09 10:00:00,78.51,78.8,78.47,78.8,36967.0,60.7303,60.9546,60.6994,60.9546,36967.0
2018-08-09 10:05:00,78.79,78.8,78.6,78.6,22476.0,60.9469,60.9546,60.7999,60.7999,22476.0
2018-08-09 10:10:00,78.6,78.79,78.58,78.75,15624.0,60.7999,60.9469,60.7845,60.916,15624.0
2018-08-09 10:15:00,78.78,78.94,78.76,78.9,32625.0,60.9392,61.0629,60.9237,61.032,32625.0
2018-08-09 10:20:00,78.9,78.9,78.81,78.83,14238.0,61.032,61.032,60.9624,60.9778,14238.0
2018-08-09 10:25:00,78.85,78.91,78.77,78.8,29227.0,60.9933,61.0397,60.9314,60.9546,29227.0
2018-08-09 10:30:00,78.8,79.0,78.78,79.0,37198.0,60.9546,61.1093,60.9392,61.1093,37198.0
2018-08-09 10:35:00,79.02,79.05,78.98,79.0,16544.0,61.1248,61.148,61.0939,61.1093,16544.0
2018-08-09 10:40:00,79.01,79.01,78.92,78.98,12001.0,61.1171,61.1171,61.0475,61.0939,12001.0
2018-08-09 10:45:00,78.97,78.98,78.86,78.86,12745.0,61.0861,61.0939,61.001,61.001,12745.0
2018-08-09 10:50:00,78.89,78.89,78.77,78.81,18760.0,61.0242,61.0242,60.9314,60.9624,18760.0
2018-08-09 10:55:00,78.81,78.87,78.79,78.79,12365.0,60.9624,61.0088,60.9469,60.9469,12365.0
2018-08-09 11:00:00,78.82,78.97,78.8,78.93,14166.0,60.9701,61.0861,60.9546,61.0552,14166.0
2018-08-09 11:05:00,78.95,78.95,78.68,78.69,19785.0,61.0707,61.0707,60.8618,60.8695,19785.0
2018-08-09 11:10:00,78.67,78.67,78.59,78.6,8859.0,60.8541,60.8541,60.7922,60.7999,8859.0
2018-08-09 11:15:00,78.59,78.74,78.54,78.57,15015.0,60.7922,60.9082,60.7535,60.7767,15015.0
2018-08-09 11:20:00,78.55,78.6,78.52,78.56,14304.0,60.7612,60.7999,60.738,60.769,14304.0
2018-08-09 11:25:00,78.56,78.6,78.48,78.5,12451.0,60.769,60.7999,60.7071,60.7226,12451.0
2018-08-09 11:30:00,78.49,78.51,78.39,78.5,23568.0,60.7148,60.7303,60.6375,60.7226,23568.0
2018-08-09 11:35:00,78.49,78.58,78.47,78.58,10479.0,60.7148,60.7845,60.6994,60.7845,10479.0
2018-08-09 11:40:00,78.56,78.68,78.56,78.67,9800.0,60.769,60.8618,60.769,60.8541,9800.0
2018-08-09 11:45:00,78.67,78.67,78.5,78.5,7629.0,60.8541,60.8541,60.7226,60.7226,7629.0
2018-08-09 11:50:00,78.48,78.63,78.41,78.59,10264.0,60.7071,60.8231,60.6529,60.7922,10264.0
2018-08-09 11:55:00,78.61,78.7,78.61,78.65,7810.0,60.8077,60.8773,60.8077,60.8386,7810.0
2018-08-09 12:00:00,78.67,78.72,78.64,78.64,7943.0,60.8541,60.8927,60.8309,60.8309,7943.0
2018-08-09 12:05:00,78.64,78.64,78.56,78.56,6500.0,60.8309,60.8309,60.769,60.769,6500.0
2018-08-09 12:10:00,78.56,78.58,78.53,78.55,4444.0,60.769,60.7845,60.7458,60.7612,4444.0
2018-08-09 12:15:00,78.57,78.58,78.51,78.51,4547.0,60.7767,60.7845,60.7303,60.7303,4547.0
2018-08-09 12:20:00,78.54,78.54,78.46,78.52,7832.0,60.7535,60.7535,60.6916,60.738,7832.0
2018-08-09 12:25:00,78.52,78.63,78.52,78.62,10300.0,60.738,60.8231,60.738,60.8154,10300.0
2018-08-09 12:30:00,78.62,78.66,78.62,78.66,6200.0,60.8154,60.8463,60.8154,60.8463,6200.0
2018-08-09 12:35:00,78.67,78.69,78.65,78.67,6062.0,60.8541,60.8695,60.8386,60.8541,6062.0
2018-08-09 12:40:00,78.67,78.68,78.58,78.59,7819.0,60.8541,60.8618,60.7845,60.7922,7819.0
2018-08-09 12:45:00,78.58,78.62,78.5,78.62,7657.0,60.7845,60.8154,60.7226,60.8154,7657.0
2018-08-09 12:50:00,78.61,78.68,78.61,78.67,10413.0,60.8077,60.8618,60.8077,60.8541,10413.0
2018-08-09 12:55:00,78.67,78.69,78.64,78.68,6216.0,60.8541,60.8695,60.8309,60.8618,6216.0
2018-08-09 13:00:00,78.7,78.74,78.65,78.68,7111.0,60.8773,60.9082,60.8386,60.8618,7111.0
2018-08-09 13:05:00,78.68,78.68,78.6,78.64,3968.0,60.8618,60.8618,60.7999,60.8309,3968.0
2018-08-09 13:10:00,78.64,78.65,78.6,78.64,5100.0,60.8309,60.8386,60.7999,60.8309,5100.0
2018-08-09 13:15:00,78.64,78.65,78.63,78.63,8744.0,60.8309,60.8386,60.8231,60.8231,8744.0
2018-08-09 13:20:00,78.62,78.72,78.62,78.72,8316.0,60.8154,60.8927,60.8154,60.8927,8316.0
2018-08-09 13:25:00,78.73,78.77,78.71,78.75,7949.0,60.9005,60.9314,60.885,60.916,7949.0
2018-08-09 13:30:00,78.78,78.86,78.78,78.79,18980.0,60.9392,61.001,60.9392,60.9469,18980.0
2018-08-09 13:35:00,78.79,78.81,78.75,78.81,5058.0,60.9469,60.9624,60.916,60.9624,5058.0
2018-08-09 13:40:00,78.81,78.81,78.73,78.77,9231.0,60.9624,60.9624,60.9005,60.9314,9231.0
2018-08-09 13:45:00,78.76,78.78,78.67,78.69,8421.0,60.9237,60.9392,60.8541,60.8695,8421.0
2018-08-09 13:50:00,78.71,78.77,78.71,78.73,3500.0,60.885,60.9314,60.885,60.9005,3500.0
2018-08-09 13:55:00,78.71,78.76,78.71,78.73,5675.0,60.885,60.9237,60.885,60.9005,5675.0
2018-08-09 14:00:00,78.73,78.76,78.7,78.76,6598.0,60.9005,60.9237,60.8773,60.9237,6598.0
2018-08-09 14:05:00,78.76,78.8,78.76,78.76,7843.0,60.9237,60.9546,60.9237,60.9237,7843.0
2018-08-09 14:10:00,78.76,78.77,78.72,78.73,8145.0,60.9237,60.9314,60.8927,60.9005,8145.0
2018-08-09 14:15:00,78.75,78.82,78.75,78.81,9270.0,60.916,60.9701,60.916,60.9624,9270.0
2018-08-09 14:20:00,78.8,78.82,78.71,78.71,8015.0,60.9546,60.9701,60.885,60.885,8015.0
2018-08-09 14:25:00,78.71,78.76,78.71,78.73,6024.0,60.885,60.9237,60.885,60.9005,6024.0
2018-08-09 14:30:00,78.72,78.81,78.72,78.76,10173.0,60.8927,60.9624,60.8927,60.9237,10173.0
2018-08-09 14:35:00,78.79,78.82,78.78,78.8,13766.0,60.9469,60.9701,60.9392,60.9546,13766.0
2018-08-09 14:40:00,78.79,78.8,78.77,78.8,5650.0,60.9469,60.9546,60.9314,60.9546,5650.0
2018-08-09 14:45:00,78.78,78.85,78.78,78.85,10400.0,60.9392,60.9933,60.9392,60.9933,10400.0
2018-08-09 14:50:00,78.85,78.88,78.83,78.87,5445.0,60.9933,61.0165,60.9778,61.0088,5445.0
2018-08-09 14:55:00,78.87,78.9,78.83,78.89,10176.0,61.0088,61.032,60.9778,61.0242,10176.0
2018-08-09 15:00:00,78.87,78.89,78.85,78.87,8388.0,61.0088,61.0242,60.9933,61.0088,8388.0
2018-08-09 15:05:00,78.88,78.9,78.85,78.85,8931.0,61.0165,61.032,60.9933,60.9933,8931.0
2018-08-09 15:10:00,78.84,78.86,78.8,78.83,9686.0,60.9856,61.001,60.9546,60.9778,9686.0
2018-08-09 15:15:00,78.84,78.9,78.84,78.88,15132.0,60.9856,61.032,60.9856,61.0165,15132.0
2018-08-09 15:20:00,78.88,78.9,78.88,78.89,9382.0,61.0165,61.032,61.0165,61.0242,9382.0
2018-08-09 15:25:00,78.89,78.96,78.88,78.95,17696.0,61.0242,61.0784,61.0165,61.0707,17696.0
2018-08-09 15:30:00,78.95,78.98,78.9,78.91,16552.0,61.0707,61.0939,61.032,61.0397,16552.0
2018-08-09 15:35:00,78.92,78.98,78.88,78.98,25154.0,61.0475,61.0939,61.0165,61.0939,25154.0
2018-08-09 15:40:00,78.98,78.98,78.92,78.94,19244.0,61.0939,61.0939,61.0475,61.0629,19244.0
2018-08-09 15:45:00,78.94,78.94,78.77,78.78,49256.0,61.0629,61.0629,60.9314,60.9392,49256.0
2018-08-09 15:50:00,78.79,78.82,78.75,78.8,32229.0,60.9469,60.9701,60.916,60.9546,32229.0
2018-08-09 15:55:00,78.8,78.81,78.65,78.69,124415.0,60.9546,60.9624,60.8386,60.8695,124415.0
2018-08-10 09:30:00,78.24,78.86,78.0,78.85,34787.0,60.5214,61.001,60.3358,60.9933,34787.0
2018-08-10 09:35:00,78.86,78.88,78.54,78.58,16268.0,61.001,61.0165,60.7535,60.7845,16268.0
2018-08-10 09:40:00,78.53,78.64,78.44,78.54,14137.0,60.7458,60.8309,60.6762,60.7535,14137.0
2018-08-10 09:45:00,78.57,78.64,78.56,78.6,8260.0,60.7767,60.8309,60.769,60.7999,8260.0
2018-08-10 09:50:00,78.58,78.65,78.36,78.41,7884.0,60.7845,60.8386,60.6143,60.6529,7884.0
2018-08-10 09:55:00,78.41,78.42,78.21,78.31,6526.0,60.6529,60.6607,60.4982,60.5756,6526.0
2018-08-10 10:00:00,78.26,78.5,78.26,78.46,10967.0,60.5369,60.7226,60.5369,60.6916,10967.0
2018-08-10 10:05:00,78.46,78.6,78.45,78.53,6100.0,60.6916,60.7999,60.6839,60.7458,6100.0
2018-08-10 10:10:00,78.57,78.84,78.57,78.81,10850.0,60.7767,60.9856,60.7767,60.9624,10850.0
2018-08-10 10:15:00,78.84,78.9,78.77,78.84,7873.0,60.9856,61.032,60.9314,60.9856,7873.0
2018-08-10 10:20:00,78.84,78.84,78.69,78.73,4569.0,60.9856,60.9856,60.8695,60.9005,4569.0
2018-08-10 10:25:00,78.76,78.81,78.73,78.75,4736.0,60.9237,60.9624,60.9005,60.916,4736.0
2018-08-10 10:30:00,78.75,78.81,78.7,78.75,6390.0,60.916,60.9624,60.8773,60.916,6390.0
2018-08-10 10:35:00,78.75,78.76,78.61,78.67,6192.0,60.916,60.9237,60.8077,60.8541,6192.0
2018-08-10 10:40:00,78.65,78.73,78.64,78.7,8758.0,60.8386,60.9005,60.8309,60.8773,8758.0
2018-08-10 10:45:00,78.68,78.87,78.68,78.77,9937.0,60.8618,61.0088,60.8618,60.9314,9937.0
2018-08-10 10:50:00,78.75,78.78,78.69,78.77,15520.0,60.916,60.9392,60.8695,60.9314,15520.0
2018-08-10 10:55:00,78.79,78.79,78.69,78.78,32245.0,60.9469,60.9469,60.8695,60.9392,32245.0
2018-08-10 11:00:00,78.78,78.91,78.76,78.91,8764.0,60.9392,61.0397,60.9237,61.0397,8764.0
2018-08-10 11:05:00,78.92,78.92,78.74,78.77,16063.0,61.0475,61.0475,60.9082,60.9314,16063.0
2018-08-10 11:10:00,78.77,78.82,78.76,78.8,3301.0,60.9314,60.9701,60.9237,60.9546,3301.0
2018-08-10 11:15:00,78.8,78.83,78.77,78.77,32799.0,60.9546,60.9778,60.9314,60.9314,32799.0
2018-08-10 11:20:00,78.77,78.97,78.77,78.95,32112.0,60.9314,61.0861,60.9314,61.0707,32112.0
2018-08-10 11:25:00,78.95,79.15,78.95,79.13,19548.0,61.0707,61.2254,61.0707,61.2099,19548.0
2018-08-10 11:30:00,79.14,79.25,79.09,79.15,20496.0,61.2176,61.3027,61.179,61.2254,20496.0
2018-08-10 11:35:00,79.16,79.16,79.04,79.04,11907.0,61.2331,61.2331,61.1403,61.1403,11907.0
2018-08-10 11:40:00,79.05,79.05,78.89,78.96,11931.0,61.148,61.148,61.0242,61.0784,11931.0
2018-08-10 11:45:00,78.97,79.13,78.97,79.13,17860.0,61.0861,61.2099,61.0861,61.2099,17860.0
2018-08-10 11:50:00,79.12,79.23,79.07,79.07,21952.0,61.2022,61.2872,61.1635,61.1635,21952.0
2018-08-10 11:55:00,79.08,79.16,79.03,79.16,7800.0,61.1712,61.2331,61.1325,61.2331,7800.0
2018-08-10 12:00:00,79.13,79.13,78.99,79.03,7299.0,61.2099,61.2099,61.1016,61.1325,7299.0
2018-08-10 12:05:00,79.02,79.1,78.98,78.98,8100.0,61.1248,61.1867,61.0939,61.0939,8100.0
2018-08-10 12:10:00,78.97,79.11,78.97,79.05,19919.0,61.0861,61.1944,61.0861,61.148,19919.0
2018-08-10 12:15:00,79.04,79.08,79.02,79.05,5504.0,61.1403,61.1712,61.1248,61.148,5504.0
2018-08-10 12:20:00,79.04,79.05,78.96,78.97,9074.0,61.1403,61.148,61.0784,61.0861,9074.0
2018-08-10 12:25:00,78.97,78.99,78.93,78.97,9770.0,61.0861,61.1016,61.0552,61.0861,9770.0
2018-08-10 12:30:00,78.99,79.05,78.94,79.02,11524.0,61.1016,61.148,61.0629,61.1248,11524.0
2018-08-10 12:35:00,79.05,79.15,79.01,79.1,29896.0,61.148,61.2254,61.1171,61.1867,29896.0
2018-08-10 12:40:00,79.1,79.14,79.08,79.11,9391.0,61.1867,61.2176,61.1712,61.1944,9391.0
2018-08-10 12:45:00,79.1,79.14,79.09,79.13,9280.0,61.1867,61.2176,61.179,61.2099,9280.0
2018-08-10 12:50:00,79.13,79.14,79.01,79.04,10426.0,61.2099,61.2176,61.1171,61.1403,10426.0
2018-08-10 12:55:00,79.03,79.06,78.97,79.04,11023.0,61.1325,61.1557,61.0861,61.1403,11023.0
2018-08-10 13:00:00,79.05,79.06,78.98,78.99,12281.0,61.148,61.1557,61.0939,61.1016,12281.0
2018-08-10 13:05:00,78.98,79.02,78.97,79.01,6419.0,61.0939,61.1248,61.0861,61.1171,6419.0
2018-08-10 13:10:00,79.01,79.05,78.97,78.97,6250.0,61.1171,61.148,61.0861,61.0861,6250.0
2018-08-10 13:15:00,78.96,78.97,78.9,78.9,9000.0,61.0784,61.0861,61.032,61.032,9000.0
2018-08-10 13:20:00,78.9,78.96,78.87,78.88,13697.0,61.032,61.0784,61.0088,61.0165,13697.0
2018-08-10 13:25:00,78.88,78.91,78.85,78.88,6813.0,61.0165,61.0397,60.9933,61.0165,6813.0
2018-08-10 13:30:00,78.87,78.89,78.83,78.83,5430.0,61.0088,61.0242,60.9778,60.9778,5430.0
2018-08-10 13:35:00,78.82,78.84,78.77,78.78,9400.0,60.9701,60.9856,60.9314,60.9392,9400.0
2018-08-10 13:40:00,78.78,78.81,78.77,78.8,9442.0,60.9392,60.9624,60.9314,60.9546,9442.0
2018-08-10 13:45:00,78.8,78.81,78.77,78.79,20291.0,60.9546,60.9624,60.9314,60.9469,20291.0
2018-08-10 13:50:00,78.8,78.82,78.77,78.78,5702.0,60.9546,60.9701,60.9314,60.9392,5702.0
2018-08-10 13:55:00,78.77,78.8,78.75,78.77,27432.0,60.9314,60.9546,60.916,60.9314,27432.0
2018-08-10 14:00:00,78.77,78.8,78.75,78.76,40085.0,60.9314,60.9546,60.916,60.9237,40085.0
2018-08-10 14:05:00,78.76,78.85,78.74,78.84,29790.0,60.9237,60.9933,60.9082,60.9856,29790.0
2018-08-10 14:10:00,78.84,78.9,78.82,78.89,12712.0,60.9856,61.032,60.9701,61.0242,12712.0
2018-08-10 14:15:00,78.9,78.92,78.77,78.78,14549.0,61.032,61.0475,60.9314,60.9392,14549.0
2018-08-10 14:20:00,78.78,78.78,78.61,78.61,15294.0,60.9392,60.9392,60.8077,60.8077,15294.0
2018-08-10 14:25:00,78.6,78.62,78.49,78.49,14272.0,60.7999,60.8154,60.7148,60.7148,14272.0
2018-08-10 14:30:00,78.51,78.57,78.43,78.55,15145.0,60.7303,60.7767,60.6684,60.7612,15145.0
2018-08-10 14:35:00,78.56,78.69,78.56,78.67,17264.0,60.769,60.8695,60.769,60.8541,17264.0
2018-08-10 14:40:00,78.66,78.74,78.62,78.73,11060.0,60.8463,60.9082,60.8154,60.9005,11060.0
2018-08-10 14:45:00,78.72,78.73,78.61,78.64,13505.0,60.8927,60.9005,60.8077,60.8309,13505.0
2018-08-10 14:50:00,78.64,78.69,78.61,78.61,11686.0,60.8309,60.8695,60.8077,60.8077,11686.0
2018-08-10 14:55:00,78.62,78.66,78.59,78.59,13561.0,60.8154,60.8463,60.7922,60.7922,13561.0
2018-08-10 15:00:00,78.58,78.58,78.44,78.44,20092.0,60.7845,60.7845,60.6762,60.6762,20092.0
2018-08-10 15:05:00,78.45,78.54,78.45,78.53,30200.0,60.6839,60.7535,60.6839,60.7458,30200.0
2018-08-10 15:10:00,78.52,78.62,78.5,78.61,13862.0,60.738,60.8154,60.7226,60.8077,13862.0
2018-08-10 15:15:00,78.62,78.69,78.62,78.64,13614.0,60.8154,60.8695,60.8154,60.8309,13614.0
2018-08-10 15:20:00,78.65,78.77,78.65,78.73,20140.0,60.8386,60.9314,60.8386,60.9005,20140.0
2018-08-10 15:25:00,78.72,78.8,78.65,78.7,20072.0,60.8927,60.9546,60.8386,60.8773,20072.0
2018-08-10 15:30:00,78.69,78.73,78.67,78.67,14067.0,60.8695,60.9005,60.8541,60.8541,14067.0
2018-08-10 15:35:00,78.67,78.69,78.62,78.69,22670.0,60.8541,60.8695,60.8154,60.8695,22670.0
2018-08-10 15:40:00,78.67,78.69,78.6,78.62,26637.0,60.8541,60.8695,60.7999,60.8154,26637.0
2018-08-10 15:45:00,78.6,78.78,78.6,78.75,36860.0,60.7999,60.9392,60.7999,60.916,36860.0
2018-08-10 15:50:00,78.74,78.75,78.66,78.73,34178.0,60.9082,60.916,60.8463,60.9005,34178.0
2018-08-10 15:55:00,78.72,78.78,78.7,78.71,70852.0,60.8927,60.9392,60.8773,60.885,70852.0
2018-08-13 09:30:00,78.95,79.23,78.76,79.07,122398.0,61.0707,61.2872,60.9237,61.1635,122398.0
2018-08-13 09:35:00,79.08,79.23,78.29,78.37,21824.0,61.1712,61.2872,60.5601,60.622,21824.0
2018-08-13 09:40:00,78.3,78.36,78.13,78.2,7154.0,60.5679,60.6143,60.4364,60.4905,7154.0
2018-08-13 09:45:00,78.23,78.45,78.16,78.36,8624.0,60.5137,60.6839,60.4596,60.6143,8624.0
2018-08-13 09:50:00,78.36,78.36,78.13,78.22,13815.0,60.6143,60.6143,60.4364,60.506,13815.0
2018-08-13 09:55:00,78.24,78.3,78.17,78.17,10752.0,60.5214,60.5679,60.4673,60.4673,10752.0
2018-08-13 10:00:00,78.17,78.33,78.17,78.26,18435.0,60.4673,60.5911,60.4673,60.5369,18435.0
2018-08-13 10:05:00,78.26,78.34,78.17,78.21,10139.0,60.5369,60.5988,60.4673,60.4982,10139.0
2018-08-13 10:10:00,78.25,78.33,78.23,78.23,6903.0,60.5292,60.5911,60.5137,60.5137,6903.0
2018-08-13 10:15:00,78.27,78.31,78.13,78.26,12526.0,60.5447,60.5756,60.4364,60.5369,12526.0
2018-08-13 10:20:00,78.27,78.35,78.26,78.31,20179.0,60.5447,60.6065,60.5369,60.5756,20179.0
2018-08-13 10:25:00,78.34,78.35,78.27,78.28,9107.0,60.5988,60.6065,60.5447,60.5524,9107.0
2018-08-13 10:30:00,78.29,78.44,78.29,78.35,9962.0,60.5601,60.6762,60.5601,60.6065,9962.0
2018-08-13 10:35:00,78.36,78.4,78.31,78.36,8200.0,60.6143,60.6452,60.5756,60.6143,8200.0
2018-08-13 10:40:00,78.35,78.41,78.33,78.33,4300.0,60.6065,60.6529,60.5911,60.5911,4300.0
2018-08-13 10:45:00,78.37,78.39,78.24,78.24,10990.0,60.622,60.6375,60.5214,60.5214,10990.0
2018-08-13 10:50:00,78.25,78.25,78.15,78.22,12636.0,60.5292,60.5292,60.4518,60.506,12636.0
2018-08-13 10:55:00,78.21,78.22,78.07,78.1,9987.0,60.4982,60.506,60.3899,60.4132,9987.0
2018-08-13 11:00:00,78.1,78.13,78.07,78.07,6206.0,60.4132,60.4364,60.3899,60.3899,6206.0
2018-08-13 11:05:00,78.09,78.1,77.95,77.98,9930.0,60.4054,60.4132,60.2971,60.3203,9930.0
2018-08-13 11:10:00,77.97,78.0,77.88,77.9,11697.0,60.3126,60.3358,60.243,60.2584,11697.0
2018-08-13 11:15:00,77.91,78.02,77.91,78.01,10312.0,60.2662,60.3513,60.2662,60.3435,10312.0
2018-08-13 11:20:00,78.0,78.14,78.0,78.12,5066.0,60.3358,60.4441,60.3358,60.4286,5066.0
2018-08-13 11:25:00,78.12,78.12,77.94,77.95,14533.0,60.4286,60.4286,60.2894,60.2971,14533.0
2018-08-13 11:30:00,77.91,77.91,77.85,77.89,7167.0,60.2662,60.2662,60.2198,60.2507,7167.0
2018-08-13 11:35:00,77.88,77.92,77.81,77.87,7604.0,60.243,60.2739,60.1888,60.2352,7604.0
2018-08-13 11:40:00,77.87,77.92,77.86,77.87,4700.0,60.2352,60.2739,60.2275,60.2352,4700.0
2018-08-13 11:45:00,77.89,77.9,77.8,77.86,12967.0,60.2507,60.2584,60.1811,60.2275,12967.0
2018-08-13 11:50:00,77.85,77.85,77.62,77.68,24751.0,60.2198,60.2198,60.0419,60.0883,24751.0
2018-08-13 11:55:00,77.71,77.76,77.57,77.59,13041.0,60.1115,60.1502,60.0032,60.0186,13041.0
2018-08-13 12:00:00,77.57,77.61,77.53,77.58,11770.0,60.0032,60.0341,59.9722,60.0109,11770.0
2018-08-13 12:05:00,77.6,77.66,77.6,77.63,4692.0,60.0264,60.0728,60.0264,60.0496,4692.0
2018-08-13 12:10:00,77.63,77.78,77.63,77.75,7005.0,60.0496,60.1656,60.0496,60.1424,7005.0
2018-08-13 12:15:00,77.75,77.75,77.69,77.71,3306.0,60.1424,60.1424,60.096,60.1115,3306.0
2018-08-13 12:20:00,77.73,77.74,77.58,77.58,5300.0,60.1269,60.1347,60.0109,60.0109,5300.0
2018-08-13 12:25:00,77.56,77.61,77.52,77.58,16725.0,59.9954,60.0341,59.9645,60.0109,16725.0
2018-08-13 12:30:00,77.57,77.71,77.54,77.59,21709.0,60.0032,60.1115,59.98,60.0186,21709.0
2018-08-13 12:35:00,77.58,77.6,77.48,77.49,14582.0,60.0109,60.0264,59.9336,59.9413,14582.0
2018-08-13 12:40:00,77.48,77.62,77.45,77.6,9827.0,59.9336,60.0419,59.9104,60.0264,9827.0
2018-08-13 12:45:00,77.62,77.64,77.58,77.64,5700.0,60.0419,60.0573,60.0109,60.0573,5700.0
2018-08-13 12:50:00,77.64,77.7,77.58,77.62,6800.0,60.0573,60.1037,60.0109,60.0419,6800.0
2018-08-13 12:55:00,77.6,77.63,77.47,77.47,7927.0,60.0264,60.0496,59.9258,59.9258,7927.0
2018-08-13 13:00:00,77.46,77.47,77.38,77.47,7800.0,59.9181,59.9258,59.8562,59.9258,7800.0
2018-08-13 13:05:00,77.44,77.48,77.43,77.48,4480.0,59.9026,59.9336,59.8949,59.9336,4480.0
2018-08-13 13:10:00,77.5,77.58,77.5,77.52,6650.0,59.949,60.0109,59.949,59.9645,6650.0
2018-08-13 13:15:00,77.52,77.61,77.43,77.61,25457.0,59.9645,60.0341,59.8949,60.0341,25457.0
2018-08-13 13:20:00,77.59,77.62,77.58,77.62,4800.0,60.0186,60.0419,60.0109,60.0419,4800.0
2018-08-13 13:25:00,77.62,77.63,77.59,77.63,5871.0,60.0419,60.0496,60.0186,60.0496,5871.0
2018-08-13 13:30:00,77.63,77.67,77.55,77.55,11833.0,60.0496,60.0805,59.9877,59.9877,11833.0
2018-08-13 13:35:00,77.55,77.55,77.47,77.5,12249.0,59.9877,59.9877,59.9258,59.949,12249.0
2018-08-13 13:40:00,77.5,77.52,77.46,77.46,6400.0,59.949,59.9645,59.9181,59.9181,6400.0
2018-08-13 13:45:00,77.47,77.48,77.42,77.45,3900.0,59.9258,59.9336,59.8871,59.9104,3900.0
2018-08-13 13:50:00,77.45,77.45,77.36,77.39,16611.0,59.9104,59.9104,59.8407,59.8639,16611.0
2018-08-13 13:55:00,77.39,77.43,77.33,77.35,15204.0,59.8639,59.8949,59.8175,59.833,15204.0
2018-08-13 14:00:00,77.35,77.47,77.35,77.46,14346.0,59.833,59.9258,59.833,59.9181,14346.0
2018-08-13 14:05:00,77.48,77.49,77.4,77.42,18558.0,59.9336,59.9413,59.8717,59.8871,18558.0
2018-08-13 14:10:00,77.42,77.6,77.41,77.59,15875.0,59.8871,60.0264,59.8794,60.0186,15875.0
2018-08-13 14:15:00,77.59,77.62,77.57,77.61,11247.0,60.0186,60.0419,60.0032,60.0341,11247.0
2018-08-13 14:20:00,77.59,77.63,77.51,77.53,14488.0,60.0186,60.0496,59.9568,59.9722,14488.0
2018-08-13 14:25:00,77.54,77.67,77.54,77.66,10071.0,59.98,60.0805,59.98,60.0728,10071.0
2018-08-13 14:30:00,77.67,77.69,77.64,77.64,10200.0,60.0805,60.096,60.0573,60.0573,10200.0
2018-08-13 14:35:00,77.65,77.65,77.49,77.52,10300.0,60.0651,60.0651,59.9413,59.9645,10300.0
2018-08-13 14:40:00,77.53,77.67,77.51,77.63,16645.0,59.9722,60.0805,59.9568,60.0496,16645.0
2018-08-13 14:45:00,77.61,77.65,77.61,77.64,7473.0,60.0341,60.0651,60.0341,60.0573,7473.0
2018-08-13 14:50:00,77.63,77.64,77.39,77.45,21456.0,60.0496,60.0573,59.8639,59.9104,21456.0
2018-08-13 14:55:00,77.44,77.44,77.33,77.33,14450.0,59.9026,59.9026,59.8175,59.8175,14450.0
2018-08-13 15:00:00,77.33,77.33,77.21,77.26,27941.0,59.8175,59.8175,59.7247,59.7634,27941.0
2018-08-13 15:05:00,77.27,77.29,77.15,77.19,57841.0,59.7711,59.7866,59.6783,59.7092,57841.0
2018-08-13 15:10:00,77.19,77.37,77.17,77.3,48734.0,59.7092,59.8485,59.6938,59.7943,48734.0
2018-08-13 15:15:00,77.31,77.31,77.16,77.19,18993.0,59.8021,59.8021,59.686,59.7092,18993.0
2018-08-13 15:20:00,77.18,77.2,77.16,77.17,20720.0,59.7015,59.717,59.686,59.6938,20720.0
2018-08-13 15:25:00,77.17,77.19,77.12,77.14,44887.0,59.6938,59.7092,59.6551,59.6706,44887.0
2018-08-13 15:30:00,77.14,77.19,77.13,77.18,34018.0,59.6706,59.7092,59.6628,59.7015,34018.0
2018-08-13 15:35:00,77.19,77.2,77.18,77.2,13552.0,59.7092,59.717,59.7015,59.717,13552.0
2018-08-13 15:40:00,77.2,77.2,77.13,77.14,36451.0,59.717,59.717,59.6628,59.6706,36451.0
2018-08-13 15:45:00,77.14,77.15,77.1,77.15,48239.0,59.6706,59.6783,59.6396,59.6783,48239.0
2018-08-13 15:50:00,77.14,77.15,77.07,77.09,53690.0,59.6706,59.6783,59.6164,59.6319,53690.0
2018-08-13 15:55:00,77.1,77.13,77.02,77.07,118750.0,59.6396,59.6628,59.5777,59.6164,118750.0
2018-08-14 09:30:00,77.45,77.65,77.38,77.51,24541.0,59.9104,60.0651,59.8562,59.9568,24541.0
2018-08-14 09:35:00,77.45,77.64,77.3,77.52,18486.0,59.9104,60.0573,59.7943,59.9645,18486.0
2018-08-14 09:40:00,77.5,77.67,77.39,77.54,13134.0,59.949,60.0805,59.8639,59.98,13134.0
2018-08-14 09:45:00,77.54,77.77,77.51,77.57,12731.0,59.98,60.1579,59.9568,60.0032,12731.0
2018-08-14 09:50:00,77.56,77.6,77.31,77.37,6212.0,59.9954,60.0264,59.8021,59.8485,6212.0
2018-08-14 09:55:00,77.36,77.47,77.34,77.45,14527.0,59.8407,59.9258,59.8253,59.9104,14527.0
2018-08-14 10:00:00,77.45,77.71,77.43,77.63,19290.0,59.9104,60.1115,59.8949,60.0496,19290.0
2018-08-14 10:05:00,77.62,77.84,77.59,77.81,21166.0,60.0419,60.212,60.0186,60.1888,21166.0
2018-08-14 10:10:00,77.81,77.99,77.71,77.95,42586.0,60.1888,60.3281,60.1115,60.2971,42586.0
2018-08-14 10:15:00,77.95,78.04,77.78,77.82,30463.0,60.2971,60.3667,60.1656,60.1966,30463.0
2018-08-14 10:20:00,77.83,78.0,77.76,77.93,23829.0,60.2043,60.3358,60.1502,60.2817,23829.0
2018-08-14 10:25:00,77.93,78.06,77.89,78.03,18377.0,60.2817,60.3822,60.2507,60.359,18377.0
2018-08-14 10:30:00,78.03,78.24,78.01,78.24,22153.0,60.359,60.5214,60.3435,60.5214,22153.0
2018-08-14 10:35:00,78.22,78.23,78.13,78.17,22124.0,60.506,60.5137,60.4364,60.4673,22124.0
2018-08-14 10:40:00,78.18,78.44,78.18,78.29,21553.0,60.475,60.6762,60.475,60.5601,21553.0
2018-08-14 10:45:00,78.29,78.44,78.29,78.43,13755.0,60.5601,60.6762,60.5601,60.6684,13755.0
2018-08-14 10:50:00,78.45,78.46,78.26,78.36,28349.0,60.6839,60.6916,60.5369,60.6143,28349.0
2018-08-14 10:55:00,78.34,78.35,78.23,78.26,20075.0,60.5988,60.6065,60.5137,60.5369,20075.0
2018-08-14 11:00:00,78.27,78.4,78.22,78.38,16138.0,60.5447,60.6452,60.506,60.6297,16138.0
2018-08-14 11:05:00,78.39,78.41,78.32,78.39,17692.0,60.6375,60.6529,60.5833,60.6375,17692.0
2018-08-14 11:10:00,78.4,78.59,78.4,78.57,15266.0,60.6452,60.7922,60.6452,60.7767,15266.0
2018-08-14 11:15:00,78.57,78.58,78.38,78.39,30855.0,60.7767,60.7845,60.6297,60.6375,30855.0
2018-08-14 11:20:00,78.39,78.45,78.29,78.38,16740.0,60.6375,60.6839,60.5601,60.6297,16740.0
2018-08-14 11:25:00,78.39,78.46,78.39,78.39,14954.0,60.6375,60.6916,60.6375,60.6375,14954.0
2018-08-14 11:30:00,78.35,78.39,78.22,78.28,14352.0,60.6065,60.6375,60.506,60.5524,14352.0
2018-08-14 11:35:00,78.27,78.31,78.2,78.31,12600.0,60.5447,60.5756,60.4905,60.5756,12600.0
2018-08-14 11:40:00,78.31,78.41,78.27,78.36,17107.0,60.5756,60.6529,60.5447,60.6143,17107.0
2018-08-14 11:45:00,78.35,78.4,78.27,78.4,10729.0,60.6065,60.6452,60.5447,60.6452,10729.0
2018-08-14 11:50:00,78.4,78.44,78.33,78.34,18331.0,60.6452,60.6762,60.5911,60.5988,18331.0
2018-08-14 11:55:00,78.35,78.45,78.27,78.45,9457.0,60.6065,60.6839,60.5447,60.6839,9457.0
2018-08-14 12:00:00,78.47,78.69,78.46,78.6,107968.0,60.6994,60.8695,60.6916,60.7999,107968.0
2018-08-14 12:05:00,78.6,78.61,78.45,78.45,14172.0,60.7999,60.8077,60.6839,60.6839,14172.0
2018-08-14 12:10:00,78.48,78.65,78.47,78.65,11400.0,60.7071,60.8386,60.6994,60.8386,11400.0
2018-08-14 12:15:00,78.67,78.73,78.58,78.58,29769.0,60.8541,60.9005,60.7845,60.7845,29769.0
2018-08-14 12:20:00,78.57,78.75,78.57,78.67,15166.0,60.7767,60.916,60.7767,60.8541,15166.0
2018-08-14 12:25:00,78.66,78.8,78.66,78.7,9500.0,60.8463,60.9546,60.8463,60.8773,9500.0
2018-08-14 12:30:00,78.68,78.82,78.68,78.75,26220.0,60.8618,60.9701,60.8618,60.916,26220.0
2018-08-14 12:35:00,78.74,78.74,78.66,78.69,18669.0,60.9082,60.9082,60.8463,60.8695,18669.0
2018-08-14 12:40:00,78.69,78.72,78.65,78.7,16735.0,60.8695,60.8927,60.8386,60.8773,16735.0
2018-08-14 12:45:00,78.7,78.75,78.55,78.55,14544.0,60.8773,60.916,60.7612,60.7612,14544.0
2018-08-14 12:50:00,78.56,78.67,78.53,78.57,23739.0,60.769,60.8541,60.7458,60.7767,23739.0
2018-08-14 12:55:00,78.56,78.63,78.51,78.52,14946.0,60.769,60.8231,60.7303,60.738,14946.0
2018-08-14 13:00:00,78.54,78.73,78.54,78.71,14543.0,60.7535,60.9005,60.7535,60.885,14543.0
2018-08-14 13:05:00,78.71,78.85,78.71,78.85,14768.0,60.885,60.9933,60.885,60.9933,14768.0
2018-08-14 13:10:00,78.85,78.92,78.83,78.92,15711.0,60.9933,61.0475,60.9778,61.0475,15711.0
2018-08-14 13:15:00,78.91,78.93,78.84,78.92,12365.0,61.0397,61.0552,60.9856,61.0475,12365.0
2018-08-14 13:20:00,78.93,78.95,78.87,78.93,13436.0,61.0552,61.0707,61.0088,61.0552,13436.0
2018-08-14 13:25:00,78.94,78.95,78.84,78.93,7460.0,61.0629,61.0707,60.9856,61.0552,7460.0
2018-08-14 13:30:00,78.92,78.95,78.89,78.92,7901.0,61.0475,61.0707,61.0242,61.0475,7901.0
2018-08-14 13:35:00,78.92,79.01,78.92,78.93,34404.0,61.0475,61.1171,61.0475,61.0552,34404.0
2018-08-14 13:40:00,78.94,78.94,78.78,78.84,10225.0,61.0629,61.0629,60.9392,60.9856,10225.0
2018-08-14 13:45:00,78.85,78.89,78.79,78.83,10560.0,60.9933,61.0242,60.9469,60.9778,10560.0
2018-08-14 13:50:00,78.82,78.83,78.66,78.68,19203.0,60.9701,60.9778,60.8463,60.8618,19203.0
2018-08-14 13:55:00,78.67,78.75,78.67,78.73,17605.0,60.8541,60.916,60.8541,60.9005,17605.0
2018-08-14 14:00:00,78.72,78.78,78.7,78.78,15168.0,60.8927,60.9392,60.8773,60.9392,15168.0
2018-08-14 14:05:00,78.79,78.79,78.66,78.66,7366.0,60.9469,60.9469,60.8463,60.8463,7366.0
2018-08-14 14:10:00,78.68,78.77,78.66,78.73,23010.0,60.8618,60.9314,60.8463,60.9005,23010.0
2018-08-14 14:15:00,78.72,78.77,78.72,78.72,13062.0,60.8927,60.9314,60.8927,60.8927,13062.0
2018-08-14 14:20:00,78.74,78.82,78.7,78.75,15313.0,60.9082,60.9701,60.8773,60.916,15313.0
2018-08-14 14:25:00,78.74,78.76,78.67,78.76,9229.0,60.9082,60.9237,60.8541,60.9237,9229.0
2018-08-14 14:30:00,78.76,78.79,78.76,78.77,8800.0,60.9237,60.9469,60.9237,60.9314,8800.0
2018-08-14 14:35:00,78.77,78.77,78.66,78.67,11955.0,60.9314,60.9314,60.8463,60.8541,11955.0
2018-08-14 14:40:00,78.68,78.7,78.62,78.64,11635.0,60.8618,60.8773,60.8154,60.8309,11635.0
2018-08-14 14:45:00,78.63,78.68,78.61,78.61,10984.0,60.8231,60.8618,60.8077,60.8077,10984.0
2018-08-14 14:50:00,78.62,78.7,78.61,78.67,14504.0,60.8154,60.8773,60.8077,60.8541,14504.0
2018-08-14 14:55:00,78.66,78.68,78.63,78.66,15306.0,60.8463,60.8618,60.8231,60.8463,15306.0
2018-08-14 15:00:00,78.66,78.66,78.52,78.62,26513.0,60.8463,60.8463,60.738,60.8154,26513.0
2018-08-14 15:05:00,78.63,78.63,78.53,78.61,19805.0,60.8231,60.8231,60.7458,60.8077,19805.0
2018-08-14 15:10:00,78.61,78.7,78.61,78.63,39854.0,60.8077,60.8773,60.8077,60.8231,39854.0
2018-08-14 15:15:00,78.64,78.66,78.57,78.65,19069.0,60.8309,60.8463,60.7767,60.8386,19069.0
2018-08-14 15:20:00,78.66,78.66,78.47,78.54,25115.0,60.8463,60.8463,60.6994,60.7535,25115.0
2018-08-14 15:25:00,78.55,78.63,78.52,78.56,30327.0,60.7612,60.8231,60.738,60.769,30327.0
2018-08-14 15:30:00,78.56,78.65,78.48,78.64,32475.0,60.769,60.8386,60.7071,60.8309,32475.0
2018-08-14 15:35:00,78.65,78.7,78.46,78.64,177330.0,60.8386,60.8773,60.6916,60.8309,177330.0
2018-08-14 15:40:00,78.64,78.7,78.54,78.54,44832.0,60.8309,60.8773,60.7535,60.7535,44832.0
2018-08-14 15:45:00,78.55,78.58,78.46,78.54,57311.0,60.7612,60.7845,60.6916,60.7535,57311.0
2018-08-14 15:50:00,78.54,78.55,78.48,78.53,56413.0,60.7535,60.7612,60.7071,60.7458,56413.0
2018-08-14 15:55:00,78.52,78.62,78.47,78.53,143257.0,60.738,60.8154,60.6994,60.7458,143257.0
2018-08-15 09:30:00,78.26,78.26,77.92,78.01,34732.0,60.5369,60.5369,60.2739,60.3435,34732.0
2018-08-15 09:35:00,77.99,78.11,77.77,78.04,16541.0,60.3281,60.4209,60.1579,60.3667,16541.0
2018-08-15 09:40:00,78.04,78.07,77.85,77.9,42529.0,60.3667,60.3899,60.2198,60.2584,42529.0
2018-08-15 09:45:00,77.94,78.17,77.91,78.06,54619.0,60.2894,60.4673,60.2662,60.3822,54619.0
2018-08-15 09:50:00,78.06,78.08,77.88,77.93,47269.0,60.3822,60.3977,60.243,60.2817,47269.0
2018-08-15 09:55:00,77.92,78.03,77.78,78.03,49345.0,60.2739,60.359,60.1656,60.359,49345.0
2018-08-15 10:00:00,77.99,78.01,77.26,77.27,44155.0,60.3281,60.3435,59.7634,59.7711,44155.0
2018-08-15 10:05:00,77.26,77.32,76.96,77.07,52554.0,59.7634,59.8098,59.5313,59.6164,52554.0
2018-08-15 10:10:00,77.09,77.3,77.02,77.06,62161.0,59.6319,59.7943,59.5777,59.6087,62161.0
2018-08-15 10:15:00,77.06,77.09,76.6,76.6,67401.0,59.6087,59.6319,59.2528,59.2528,67401.0
2018-08-15 10:20:00,76.62,76.71,76.44,76.67,77235.0,59.2683,59.3379,59.1291,59.307,77235.0
2018-08-15 10:25:00,76.66,76.69,76.31,76.41,39041.0,59.2993,59.3225,59.0285,59.1059,39041.0
2018-08-15 10:30:00,76.38,77.0,76.29,76.98,96816.0,59.0827,59.5623,59.0131,59.5468,96816.0
2018-08-15 10:35:00,76.97,77.08,76.89,77.07,16820.0,59.5391,59.6241,59.4772,59.6164,16820.0
2018-08-15 10:40:00,77.08,77.18,76.86,76.94,22249.0,59.6241,59.7015,59.454,59.5159,22249.0
2018-08-15 10:45:00,76.91,76.99,76.7,76.72,16534.0,59.4926,59.5545,59.3302,59.3457,16534.0
2018-08-15 10:50:00,76.73,76.77,76.61,76.74,17869.0,59.3534,59.3844,59.2606,59.3611,17869.0
2018-08-15 10:55:00,76.76,76.82,76.71,76.75,13438.0,59.3766,59.423,59.3379,59.3689,13438.0
2018-08-15 11:00:00,76.72,76.79,76.65,76.74,26625.0,59.3457,59.3998,59.2915,59.3611,26625.0
2018-08-15 11:05:00,76.74,76.88,76.63,76.85,14341.0,59.3611,59.4694,59.2761,59.4462,14341.0
2018-08-15 11:10:00,76.84,77.05,76.84,76.9,36699.0,59.4385,59.6009,59.4385,59.4849,36699.0
2018-08-15 11:15:00,76.89,76.93,76.77,76.81,12185.0,59.4772,59.5081,59.3844,59.4153,12185.0
2018-08-15 11:20:00,76.84,76.85,76.48,76.51,22689.0,59.4385,59.4462,59.16,59.1832,22689.0
2018-08-15 11:25:00,76.52,76.63,76.44,76.45,22521.0,59.191,59.2761,59.1291,59.1368,22521.0
2018-08-15 11:30:00,76.45,76.75,76.42,76.52,31093.0,59.1368,59.3689,59.1136,59.191,31093.0
2018-08-15 11:35:00,76.52,76.66,76.4,76.42,33655.0,59.191,59.2993,59.0981,59.1136,33655.0
2018-08-15 11:40:00,76.41,76.41,76.29,76.39,21290.0,59.1059,59.1059,59.0131,59.0904,21290.0
2018-08-15 11:45:00,76.41,76.46,76.33,76.41,10255.0,59.1059,59.1446,59.044,59.1059,10255.0
2018-08-15 11:50:00,76.43,76.44,76.24,76.29,28380.0,59.1213,59.1291,58.9744,59.0131,28380.0
2018-08-15 11:55:00,76.33,76.37,76.08,76.1,18121.0,59.044,59.0749,58.8506,58.8661,18121.0
2018-08-15 12:00:00,76.12,76.15,76.02,76.11,29079.0,58.8816,58.9048,58.8042,58.8738,29079.0
2018-08-15 12:05:00,76.15,76.32,76.15,76.28,8726.0,58.9048,59.0363,58.9048,59.0053,8726.0
2018-08-15 12:10:00,76.29,76.29,76.14,76.2,14000.0,59.0131,59.0131,58.897,58.9434,14000.0
2018-08-15 12:15:00,76.2,76.45,76.19,76.42,25070.0,58.9434,59.1368,58.9357,59.1136,25070.0
2018-08-15 12:20:00,76.39,76.39,76.26,76.37,12609.0,59.0904,59.0904,58.9898,59.0749,12609.0
2018-08-15 12:25:00,76.37,76.37,76.22,76.29,17200.0,59.0749,59.0749,58.9589,59.0131,17200.0
2018-08-15 12:30:00,76.34,76.38,76.25,76.3,11569.0,59.0517,59.0827,58.9821,59.0208,11569.0
2018-08-15 12:35:00,76.29,76.47,76.28,76.46,16596.0,59.0131,59.1523,59.0053,59.1446,16596.0
2018-08-15 12:40:00,76.47,76.5,76.36,76.37,14500.0,59.1523,59.1755,59.0672,59.0749,14500.0
2018-08-15 12:45:00,76.36,76.44,76.33,76.42,11274.0,59.0672,59.1291,59.044,59.1136,11274.0
2018-08-15 12:50:00,76.44,76.5,76.36,76.47,97477.0,59.1291,59.1755,59.0672,59.1523,97477.0
2018-08-15 12:55:00,76.48,76.64,76.48,76.62,54684.0,59.16,59.2838,59.16,59.2683,54684.0
2018-08-15 13:00:00,76.63,76.63,76.44,76.48,58125.0,59.2761,59.2761,59.1291,59.16,58125.0
2018-08-15 13:05:00,76.52,76.63,76.48,76.48,18906.0,59.191,59.2761,59.16,59.16,18906.0
2018-08-15 13:10:00,76.44,76.53,76.44,76.49,17110.0,59.1291,59.1987,59.1291,59.1678,17110.0
2018-08-15 13:15:00,76.5,76.5,76.36,76.36,13366.0,59.1755,59.1755,59.0672,59.0672,13366.0
2018-08-15 13:20:00,76.35,76.55,76.35,76.47,85759.0,59.0595,59.2142,59.0595,59.1523,85759.0
2018-08-15 13:25:00,76.48,76.61,76.48,76.48,61800.0,59.16,59.2606,59.16,59.16,61800.0
2018-08-15 13:30:00,76.5,76.54,76.29,76.31,36888.0,59.1755,59.2064,59.0131,59.0285,36888.0
2018-08-15 13:35:00,76.31,76.33,76.23,76.33,12320.0,59.0285,59.044,58.9666,59.044,12320.0
2018-08-15 13:40:00,76.32,76.33,76.21,76.22,9742.0,59.0363,59.044,58.9512,58.9589,9742.0
2018-08-15 13:45:00,76.23,76.26,76.11,76.12,12952.0,58.9666,58.9898,58.8738,58.8816,12952.0
2018-08-15 13:50:00,76.11,76.21,76.09,76.2,12460.0,58.8738,58.9512,58.8583,58.9434,12460.0
2018-08-15 13:55:00,76.21,76.26,76.09,76.11,12106.0,58.9512,58.9898,58.8583,58.8738,12106.0
2018-08-15 14:00:00,76.11,76.15,76.08,76.14,14847.0,58.8738,58.9048,58.8506,58.897,14847.0
2018-08-15 14:05:00,76.13,76.14,76.01,76.03,41197.0,58.8893,58.897,58.7965,58.8119,41197.0
2018-08-15 14:10:00,76.01,76.01,75.8,75.8,18559.0,58.7965,58.7965,58.634,58.634,18559.0
2018-08-15 14:15:00,75.8,75.97,75.74,75.95,53075.0,58.634,58.7655,58.5876,58.7501,53075.0
2018-08-15 14:20:00,75.96,76.05,75.95,76.04,17006.0,58.7578,58.8274,58.7501,58.8197,17006.0
2018-08-15 14:25:00,76.02,76.02,75.77,75.81,19344.0,58.8042,58.8042,58.6108,58.6418,19344.0
2018-08-15 14:30:00,75.8,75.91,75.76,75.9,16482.0,58.634,58.7191,58.6031,58.7114,16482.0
2018-08-15 14:35:00,75.89,76.01,75.86,75.97,9928.0,58.7036,58.7965,58.6804,58.7655,9928.0
2018-08-15 14:40:00,76.0,76.0,75.92,75.94,15715.0,58.7887,58.7887,58.7268,58.7423,15715.0
2018-08-15 14:45:00,75.94,75.99,75.86,75.98,21306.0,58.7423,58.781,58.6804,58.7733,21306.0
2018-08-15 14:50:00,75.98,76.15,75.98,76.14,16188.0,58.7733,58.9048,58.7733,58.897,16188.0
2018-08-15 14:55:00,76.16,76.28,76.12,76.28,18300.0,58.9125,59.0053,58.8816,59.0053,18300.0
2018-08-15 15:00:00,76.3,76.32,76.16,76.19,30797.0,59.0208,59.0363,58.9125,58.9357,30797.0
2018-08-15 15:05:00,76.18,76.23,76.14,76.16,21954.0,58.928,58.9666,58.897,58.9125,21954.0
2018-08-15 15:10:00,76.16,76.17,76.08,76.08,23833.0,58.9125,58.9202,58.8506,58.8506,23833.0
2018-08-15 15:15:00,76.08,76.1,76.02,76.07,31135.0,58.8506,58.8661,58.8042,58.8429,31135.0
2018-08-15 15:20:00,76.07,76.22,76.05,76.22,68397.0,58.8429,58.9589,58.8274,58.9589,68397.0
2018-08-15 15:25:00,76.23,76.29,76.19,76.29,50848.0,58.9666,59.0131,58.9357,59.0131,50848.0
2018-08-15 15:30:00,76.29,76.56,76.29,76.55,62476.0,59.0131,59.2219,59.0131,59.2142,62476.0
2018-08-15 15:35:00,76.55,76.6,76.52,76.58,65177.0,59.2142,59.2528,59.191,59.2374,65177.0
2018-08-15 15:40:00,76.58,76.65,76.52,76.65,60642.0,59.2374,59.2915,59.191,59.2915,60642.0
2018-08-15 15:45:00,76.64,76.73,76.63,76.7,82239.0,59.2838,59.3534,59.2761,59.3302,82239.0
2018-08-15 15:50:00,76.7,76.72,76.49,76.56,120440.0,59.3302,59.3457,59.1678,59.2219,120440.0
2018-08-15 15:55:00,76.56,76.58,76.32,76.38,291467.0,59.2219,59.2374,59.0363,59.0827,291467.0
2018-08-16 09:30:00,78.13,78.2,77.4,78.11,158835.0,60.4364,60.4905,59.8717,60.4209,158835.0
2018-08-16 09:35:00,78.08,78.18,77.65,78.08,37167.0,60.3977,60.475,60.0651,60.3977,37167.0
2018-08-16 09:40:00,78.08,78.37,77.36,77.39,105085.0,60.3977,60.622,59.8407,59.8639,105085.0
2018-08-16 09:45:00,77.48,77.98,77.44,77.83,73504.0,59.9336,60.3203,59.9026,60.2043,73504.0
2018-08-16 09:50:00,77.83,77.96,77.57,77.63,56937.0,60.2043,60.3049,60.0032,60.0496,56937.0
2018-08-16 09:55:00,77.7,77.7,77.49,77.55,27267.0,60.1037,60.1037,59.9413,59.9877,27267.0
2018-08-16 10:00:00,77.56,77.66,77.31,77.5,39295.0,59.9954,60.0728,59.8021,59.949,39295.0
2018-08-16 10:05:00,77.49,77.49,77.2,77.41,33492.0,59.9413,59.9413,59.717,59.8794,33492.0
2018-08-16 10:10:00,77.44,77.59,77.42,77.54,39701.0,59.9026,60.0186,59.8871,59.98,39701.0
2018-08-16 10:15:00,77.52,77.59,77.42,77.58,73291.0,59.9645,60.0186,59.8871,60.0109,73291.0
2018-08-16 10:20:00,77.56,77.66,77.39,77.65,40612.0,59.9954,60.0728,59.8639,60.0651,40612.0
2018-08-16 10:25:00,77.64,77.72,77.55,77.59,22443.0,60.0573,60.1192,59.9877,60.0186,22443.0
2018-08-16 10:30:00,77.59,77.71,77.55,77.67,55841.0,60.0186,60.1115,59.9877,60.0805,55841.0
2018-08-16 10:35:00,77.71,77.71,77.52,77.62,30085.0,60.1115,60.1115,59.9645,60.0419,30085.0
2018-08-16 10:40:00,77.64,77.78,77.53,77.77,41166.0,60.0573,60.1656,59.9722,60.1579,41166.0
2018-08-16 10:45:00,77.77,77.84,77.62,77.65,22895.0,60.1579,60.212,60.0419,60.0651,22895.0
2018-08-16 10:50:00,77.64,77.72,77.59,77.69,17085.0,60.0573,60.1192,60.0186,60.096,17085.0
2018-08-16 10:55:00,77.67,77.78,77.6,77.66,28670.0,60.0805,60.1656,60.0264,60.0728,28670.0
2018-08-16 11:00:00,77.67,77.81,77.48,77.48,30872.0,60.0805,60.1888,59.9336,59.9336,30872.0
2018-08-16 11:05:00,77.48,77.55,77.24,77.27,25310.0,59.9336,59.9877,59.7479,59.7711,25310.0
2018-08-16 11:10:00,77.26,77.31,77.1,77.1,25283.0,59.7634,59.8021,59.6396,59.6396,25283.0
2018-08-16 11:15:00,77.07,77.21,77.05,77.12,32512.0,59.6164,59.7247,59.6009,59.6551,32512.0
2018-08-16 11:20:00,77.13,77.21,77.07,77.13,27178.0,59.6628,59.7247,59.6164,59.6628,27178.0
2018-08-16 11:25:00,77.14,77.14,77.02,77.04,25989.0,59.6706,59.6706,59.5777,59.5932,25989.0
2018-08-16 11:30:00,77.03,77.07,76.82,76.88,62862.0,59.5855,59.6164,59.423,59.4694,62862.0
2018-08-16 11:35:00,76.86,76.89,76.71,76.71,24850.0,59.454,59.4772,59.3379,59.3379,24850.0
2018-08-16 11:40:00,76.73,76.87,76.64,76.82,39356.0,59.3534,59.4617,59.2838,59.423,39356.0
2018-08-16 11:45:00,76.78,76.8,76.6,76.6,18712.0,59.3921,59.4076,59.2528,59.2528,18712.0
2018-08-16 11:50:00,76.58,76.61,76.48,76.6,22602.0,59.2374,59.2606,59.16,59.2528,22602.0
2018-08-16 11:55:00,76.6,76.77,76.5,76.73,26125.0,59.2528,59.3844,59.1755,59.3534,26125.0
2018-08-16 12:00:00,76.72,76.79,76.71,76.74,23684.0,59.3457,59.3998,59.3379,59.3611,23684.0
2018-08-16 12:05:00,76.73,76.73,76.55,76.6,21310.0,59.3534,59.3534,59.2142,59.2528,21310.0
2018-08-16 12:10:00,76.59,76.79,76.59,76.66,22089.0,59.2451,59.3998,59.2451,59.2993,22089.0
2018-08-16 12:15:00,76.67,76.73,76.57,76.61,25139.0,59.307,59.3534,59.2296,59.2606,25139.0
2018-08-16 12:20:00,76.61,76.63,76.51,76.51,17448.0,59.2606,59.2761,59.1832,59.1832,17448.0
2018-08-16 12:25:00,76.52,76.66,76.52,76.66,20778.0,59.191,59.2993,59.191,59.2993,20778.0
2018-08-16 12:30:00,76.63,76.73,76.62,76.73,18827.0,59.2761,59.3534,59.2683,59.3534,18827.0
2018-08-16 12:35:00,76.73,76.8,76.71,76.77,20869.0,59.3534,59.4076,59.3379,59.3844,20869.0
2018-08-16 12:40:00,76.77,76.77,76.65,76.71,17279.0,59.3844,59.3844,59.2915,59.3379,17279.0
2018-08-16 12:45:00,76.72,76.86,76.64,76.85,79257.0,59.3457,59.454,59.2838,59.4462,79257.0
2018-08-16 12:50:00,76.84,77.02,76.8,76.98,52981.0,59.4385,59.5777,59.4076,59.5468,52981.0
2018-08-16 12:55:00,76.99,77.02,76.9,76.96,21234.0,59.5545,59.5777,59.4849,59.5313,21234.0
2018-08-16 13:00:00,76.96,77.01,76.93,76.97,24614.0,59.5313,59.57,59.5081,59.5391,24614.0
2018-08-16 13:05:00,76.96,77.01,76.9,76.9,17590.0,59.5313,59.57,59.4849,59.4849,17590.0
2018-08-16 13:10:00,76.91,76.93,76.82,76.82,15313.0,59.4926,59.5081,59.423,59.423,15313.0
2018-08-16 13:15:00,76.84,76.84,76.7,76.73,16993.0,59.4385,59.4385,59.3302,59.3534,16993.0
2018-08-16 13:20:00,76.72,76.83,76.67,76.8,18025.0,59.3457,59.4308,59.307,59.4076,18025.0
2018-08-16 13:25:00,76.81,76.86,76.8,76.82,11381.0,59.4153,59.454,59.4076,59.423,11381.0
2018-08-16 13:30:00,76.81,76.83,76.73,76.75,16657.0,59.4153,59.4308,59.3534,59.3689,16657.0
2018-08-16 13:35:00,76.76,76.82,76.73,76.73,13492.0,59.3766,59.423,59.3534,59.3534,13492.0
2018-08-16 13:40:00,76.71,76.77,76.7,76.71,13918.0,59.3379,59.3844,59.3302,59.3379,13918.0
2018-08-16 13:45:00,76.71,76.72,76.64,76.65,13513.0,59.3379,59.3457,59.2838,59.2915,13513.0
2018-08-16 13:50:00,76.63,76.68,76.62,76.67,13561.0,59.2761,59.3147,59.2683,59.307,13561.0
2018-08-16 13:55:00,76.66,76.66,76.54,76.61,23187.0,59.2993,59.2993,59.2064,59.2606,23187.0
2018-08-16 14:00:00,76.61,76.64,76.53,76.63,21363.0,59.2606,59.2838,59.1987,59.2761,21363.0
2018-08-16 14:05:00,76.62,76.69,76.61,76.68,18022.0,59.2683,59.3225,59.2606,59.3147,18022.0
2018-08-16 14:10:00,76.69,76.74,76.66,76.69,22153.0,59.3225,59.3611,59.2993,59.3225,22153.0
2018-08-16 14:15:00,76.72,76.87,76.7,76.86,19501.0,59.3457,59.4617,59.3302,59.454,19501.0
2018-08-16 14:20:00,76.86,76.86,76.75,76.85,25788.0,59.454,59.454,59.3689,59.4462,25788.0
2018-08-16 14:25:00,76.84,76.85,76.77,76.77,24451.0,59.4385,59.4462,59.3844,59.3844,24451.0
2018-08-16 14:30:00,76.76,76.76,76.65,76.76,24613.0,59.3766,59.3766,59.2915,59.3766,24613.0
2018-08-16 14:35:00,76.78,76.81,76.74,76.75,16099.0,59.3921,59.4153,59.3611,59.3689,16099.0
2018-08-16 14:40:00,76.76,76.82,76.73,76.8,20733.0,59.3766,59.423,59.3534,59.4076,20733.0
2018-08-16 14:45:00,76.79,76.93,76.77,76.93,20540.0,59.3998,59.5081,59.3844,59.5081,20540.0
2018-08-16 14:50:00,76.93,76.99,76.92,76.98,26350.0,59.5081,59.5545,59.5004,59.5468,26350.0
2018-08-16 14:55:00,76.98,77.02,76.96,76.99,18132.0,59.5468,59.5777,59.5313,59.5545,18132.0
2018-08-16 15:00:00,77.0,77.09,76.97,77.03,26507.0,59.5623,59.6319,59.5391,59.5855,26507.0
2018-08-16 15:05:00,77.05,77.11,77.03,77.06,22545.0,59.6009,59.6474,59.5855,59.6087,22545.0
2018-08-16 15:10:00,77.06,77.08,76.99,77.02,21064.0,59.6087,59.6241,59.5545,59.5777,21064.0
2018-08-16 15:15:00,77.02,77.06,76.98,77.01,38936.0,59.5777,59.6087,59.5468,59.57,38936.0
2018-08-16 15:20:00,77.02,77.02,76.93,76.97,29224.0,59.5777,59.5777,59.5081,59.5391,29224.0
2018-08-16 15:25:00,76.97,77.08,76.95,77.08,50549.0,59.5391,59.6241,59.5236,59.6241,50549.0
2018-08-16 15:30:00,77.08,77.08,76.98,77.06,48072.0,59.6241,59.6241,59.5468,59.6087,48072.0
2018-08-16 15:35:00,77.07,77.07,76.93,76.98,47731.0,59.6164,59.6164,59.5081,59.5468,47731.0
2018-08-16 15:40:00,76.98,76.98,76.89,76.96,53172.0,59.5468,59.5468,59.4772,59.5313,53172.0
2018-08-16 15:45:00,76.95,77.01,76.95,76.98,64255.0,59.5236,59.57,59.5236,59.5468,64255.0
2018-08-16 15:50:00,76.98,76.99,76.91,76.92,85710.0,59.5468,59.5545,59.4926,59.5004,85710.0
2018-08-16 15:55:00,76.92,76.96,76.87,76.93,210292.0,59.5004,59.5313,59.4617,59.5081,210292.0
2018-08-17 09:30:00,76.92,76.94,76.69,76.83,48384.0,59.5004,59.5159,59.3225,59.4308,48384.0
2018-08-17 09:35:00,76.78,77.07,76.78,77.06,20805.0,59.3921,59.6164,59.3921,59.6087,20805.0
2018-08-17 09:40:00,77.04,77.09,76.84,76.97,21930.0,59.5932,59.6319,59.4385,59.5391,21930.0
2018-08-17 09:45:00,76.99,77.1,76.95,77.0,23710.0,59.5545,59.6396,59.5236,59.5623,23710.0
2018-08-17 09:50:00,76.97,77.3,76.97,77.3,44380.0,59.5391,59.7943,59.5391,59.7943,44380.0
2018-08-17 09:55:00,77.28,77.33,77.14,77.15,22319.0,59.7789,59.8175,59.6706,59.6783,22319.0
2018-08-17 10:00:00,77.05,77.56,77.05,77.54,38855.0,59.6009,59.9954,59.6009,59.98,38855.0
2018-08-17 10:05:00,77.52,77.57,77.38,77.55,11057.0,59.9645,60.0032,59.8562,59.9877,11057.0
2018-08-17 10:10:00,77.51,77.51,77.28,77.34,9847.0,59.9568,59.9568,59.7789,59.8253,9847.0
2018-08-17 10:15:00,77.36,77.52,77.31,77.5,11860.0,59.8407,59.9645,59.8021,59.949,11860.0
2018-08-17 10:20:00,77.51,77.54,77.44,77.48,12115.0,59.9568,59.98,59.9026,59.9336,12115.0
2018-08-17 10:25:00,77.52,77.59,77.51,77.59,6970.0,59.9645,60.0186,59.9568,60.0186,6970.0
2018-08-17 10:30:00,77.59,77.78,77.58,77.78,9718.0,60.0186,60.1656,60.0109,60.1656,9718.0
2018-08-17 10:35:00,77.8,77.88,77.75,77.83,6438.0,60.1811,60.243,60.1424,60.2043,6438.0
2018-08-17 10:40:00,77.83,77.87,77.74,77.82,11689.0,60.2043,60.2352,60.1347,60.1966,11689.0
2018-08-17 10:45:00,77.82,77.92,77.8,77.91,11069.0,60.1966,60.2739,60.1811,60.2662,11069.0
2018-08-17 10:50:00,77.89,77.89,77.71,77.73,15136.0,60.2507,60.2507,60.1115,60.1269,15136.0
2018-08-17 10:55:00,77.73,77.89,77.7,77.88,10101.0,60.1269,60.2507,60.1037,60.243,10101.0
2018-08-17 11:00:00,77.91,77.91,77.73,77.73,19448.0,60.2662,60.2662,60.1269,60.1269,19448.0
2018-08-17 11:05:00,77.74,77.79,77.68,77.75,13788.0,60.1347,60.1734,60.0883,60.1424,13788.0
2018-08-17 11:10:00,77.76,77.89,77.71,77.86,7022.0,60.1502,60.2507,60.1115,60.2275,7022.0
2018-08-17 11:15:00,77.88,77.98,77.85,77.98,13579.0,60.243,60.3203,60.2198,60.3203,13579.0
2018-08-17 11:20:00,77.98,78.03,77.95,78.03,17067.0,60.3203,60.359,60.2971,60.359,17067.0
2018-08-17 11:25:00,78.03,78.11,78.01,78.08,15946.0,60.359,60.4209,60.3435,60.3977,15946.0
2018-08-17 11:30:00,78.1,78.27,78.1,78.27,15524.0,60.4132,60.5447,60.4132,60.5447,15524.0
2018-08-17 11:35:00,78.29,78.29,78.06,78.13,19217.0,60.5601,60.5601,60.3822,60.4364,19217.0
2018-08-17 11:40:00,78.17,78.2,78.1,78.13,6872.0,60.4673,60.4905,60.4132,60.4364,6872.0
2018-08-17 11:45:00,78.11,78.24,78.04,78.23,8811.0,60.4209,60.5214,60.3667,60.5137,8811.0
2018-08-17 11:50:00,78.21,78.22,78.14,78.16,10642.0,60.4982,60.506,60.4441,60.4596,10642.0
2018-08-17 11:55:00,78.17,78.31,78.17,78.26,9429.0,60.4673,60.5756,60.4673,60.5369,9429.0
2018-08-17 12:00:00,78.24,78.32,78.2,78.3,12769.0,60.5214,60.5833,60.4905,60.5679,12769.0
2018-08-17 12:05:00,78.28,78.29,78.2,78.22,9628.0,60.5524,60.5601,60.4905,60.506,9628.0
2018-08-17 12:10:00,78.22,78.25,78.14,78.16,6314.0,60.506,60.5292,60.4441,60.4596,6314.0
2018-08-17 12:15:00,78.15,78.21,78.11,78.18,12870.0,60.4518,60.4982,60.4209,60.475,12870.0
2018-08-17 12:20:00,78.17,78.17,78.07,78.1,5981.0,60.4673,60.4673,60.3899,60.4132,5981.0
2018-08-17 12:25:00,78.09,78.1,78.01,78.01,6566.0,60.4054,60.4132,60.3435,60.3435,6566.0
2018-08-17 12:30:00,78.01,78.02,77.95,77.96,5716.0,60.3435,60.3513,60.2971,60.3049,5716.0
2018-08-17 12:35:00,77.95,77.97,77.92,77.92,4600.0,60.2971,60.3126,60.2739,60.2739,4600.0
2018-08-17 12:40:00,77.93,78.02,77.93,77.97,16900.0,60.2817,60.3513,60.2817,60.3126,16900.0
2018-08-17 12:45:00,77.98,78.0,77.96,78.0,5300.0,60.3203,60.3358,60.3049,60.3358,5300.0
2018-08-17 12:50:00,78.0,78.19,77.98,78.14,47777.0,60.3358,60.4828,60.3203,60.4441,47777.0
2018-08-17 12:55:00,78.13,78.21,78.1,78.16,12953.0,60.4364,60.4982,60.4132,60.4596,12953.0
2018-08-17 13:00:00,78.17,78.21,78.17,78.17,8103.0,60.4673,60.4982,60.4673,60.4673,8103.0
2018-08-17 13:05:00,78.16,78.17,78.08,78.16,10655.0,60.4596,60.4673,60.3977,60.4596,10655.0
2018-08-17 13:10:00,78.16,78.24,78.12,78.23,24762.0,60.4596,60.5214,60.4286,60.5137,24762.0
2018-08-17 13:15:00,78.24,78.32,78.24,78.26,14158.0,60.5214,60.5833,60.5214,60.5369,14158.0
2018-08-17 13:20:00,78.25,78.37,78.22,78.31,16970.0,60.5292,60.622,60.506,60.5756,16970.0
2018-08-17 13:25:00,78.32,78.34,78.29,78.33,7200.0,60.5833,60.5988,60.5601,60.5911,7200.0
2018-08-17 13:30:00,78.32,78.47,78.32,78.45,20358.0,60.5833,60.6994,60.5833,60.6839,20358.0
2018-08-17 13:35:00,78.45,78.45,78.38,78.4,9738.0,60.6839,60.6839,60.6297,60.6452,9738.0
2018-08-17 13:40:00,78.42,78.52,78.42,78.49,9540.0,60.6607,60.738,60.6607,60.7148,9540.0
2018-08-17 13:45:00,78.5,78.51,78.44,78.45,9070.0,60.7226,60.7303,60.6762,60.6839,9070.0
2018-08-17 13:50:00,78.46,78.46,78.39,78.4,8070.0,60.6916,60.6916,60.6375,60.6452,8070.0
2018-08-17 13:55:00,78.38,78.44,78.32,78.44,6954.0,60.6297,60.6762,60.5833,60.6762,6954.0
2018-08-17 14:00:00,78.42,78.58,78.39,78.56,35260.0,60.6607,60.7845,60.6375,60.769,35260.0
2018-08-17 14:05:00,78.57,78.57,78.42,78.44,16046.0,60.7767,60.7767,60.6607,60.6762,16046.0
2018-08-17 14:10:00,78.46,78.57,78.42,78.55,33681.0,60.6916,60.7767,60.6607,60.7612,33681.0
2018-08-17 14:15:00,78.56,78.67,78.56,78.61,34597.0,60.769,60.8541,60.769,60.8077,34597.0
2018-08-17 14:20:00,78.62,78.7,78.59,78.59,22235.0,60.8154,60.8773,60.7922,60.7922,22235.0
2018-08-17 14:25:00,78.59,78.6,78.52,78.54,9624.0,60.7922,60.7999,60.738,60.7535,9624.0
2018-08-17 14:30:00,78.52,78.56,78.46,78.47,14041.0,60.738,60.769,60.6916,60.6994,14041.0
2018-08-17 14:35:00,78.48,78.51,78.43,78.5,15665.0,60.7071,60.7303,60.6684,60.7226,15665.0
2018-08-17 14:40:00,78.5,78.55,78.49,78.5,7400.0,60.7226,60.7612,60.7148,60.7226,7400.0
2018-08-17 14:45:00,78.51,78.52,78.44,78.46,12371.0,60.7303,60.738,60.6762,60.6916,12371.0
2018-08-17 14:50:00,78.45,78.5,78.43,78.49,11664.0,60.6839,60.7226,60.6684,60.7148,11664.0
2018-08-17 14:55:00,78.49,78.49,78.44,78.45,11575.0,60.7148,60.7148,60.6762,60.6839,11575.0
2018-08-17 15:00:00,78.45,78.45,78.39,78.43,16950.0,60.6839,60.6839,60.6375,60.6684,16950.0
2018-08-17 15:05:00,78.43,78.47,78.34,78.35,11440.0,60.6684,60.6994,60.5988,60.6065,11440.0
2018-08-17 15:10:00,78.34,78.36,78.3,78.3,26938.0,60.5988,60.6143,60.5679,60.5679,26938.0
2018-08-17 15:15:00,78.3,78.33,78.29,78.33,16569.0,60.5679,60.5911,60.5601,60.5911,16569.0
2018-08-17 15:20:00,78.32,78.35,78.26,78.34,12580.0,60.5833,60.6065,60.5369,60.5988,12580.0
2018-08-17 15:25:00,78.35,78.35,78.3,78.32,15376.0,60.6065,60.6065,60.5679,60.5833,15376.0
2018-08-17 15:30:00,78.33,78.38,78.3,78.33,29527.0,60.5911,60.6297,60.5679,60.5911,29527.0
2018-08-17 15:35:00,78.34,78.39,78.32,78.36,20197.0,60.5988,60.6375,60.5833,60.6143,20197.0
2018-08-17 15:40:00,78.36,78.42,78.36,78.42,26804.0,60.6143,60.6607,60.6143,60.6607,26804.0
2018-08-17 15:45:00,78.42,78.44,78.41,78.44,50956.0,60.6607,60.6762,60.6529,60.6762,50956.0
2018-08-17 15:50:00,78.43,78.46,78.37,78.44,57024.0,60.6684,60.6916,60.622,60.6762,57024.0
2018-08-17 15:55:00,78.44,78.52,78.44,78.48,99399.0,60.6762,60.738,60.6762,60.7071,99399.0
2018-08-20 09:30:00,78.54,78.75,78.28,78.59,33523.0,60.7535,60.916,60.5524,60.7922,33523.0
2018-08-20 09:35:00,78.67,78.92,78.64,78.9,16130.0,60.8541,61.0475,60.8309,61.032,16130.0
2018-08-20 09:40:00,78.9,78.99,78.62,78.62,16214.0,61.032,61.1016,60.8154,60.8154,16214.0
2018-08-20 09:45:00,78.59,79.01,78.58,78.98,25900.0,60.7922,61.1171,60.7845,61.0939,25900.0
2018-08-20 09:50:00,79.01,79.02,78.73,78.76,26029.0,61.1171,61.1248,60.9005,60.9237,26029.0
2018-08-20 09:55:00,78.76,78.82,78.73,78.78,21830.0,60.9237,60.9701,60.9005,60.9392,21830.0
2018-08-20 10:00:00,78.79,79.04,78.74,79.01,39315.0,60.9469,61.1403,60.9082,61.1171,39315.0
2018-08-20 10:05:00,79.01,79.3,78.91,79.19,109634.0,61.1171,61.3414,61.0397,61.2563,109634.0
2018-08-20 10:10:00,79.17,79.19,78.85,78.88,36292.0,61.2408,61.2563,60.9933,61.0165,36292.0
2018-08-20 10:15:00,78.89,78.95,78.74,78.92,23440.0,61.0242,61.0707,60.9082,61.0475,23440.0
2018-08-20 10:20:00,78.88,78.9,78.66,78.66,12611.0,61.0165,61.032,60.8463,60.8463,12611.0
2018-08-20 10:25:00,78.7,78.79,78.66,78.78,9592.0,60.8773,60.9469,60.8463,60.9392,9592.0
2018-08-20 10:30:00,78.75,79.0,78.75,78.94,5505.0,60.916,61.1093,60.916,61.0629,5505.0
2018-08-20 10:35:00,78.95,78.98,78.88,78.88,8849.0,61.0707,61.0939,61.0165,61.0165,8849.0
2018-08-20 10:40:00,78.88,78.89,78.78,78.89,9639.0,61.0165,61.0242,60.9392,61.0242,9639.0
2018-08-20 10:45:00,78.87,78.95,78.82,78.94,8474.0,61.0088,61.0707,60.9701,61.0629,8474.0
2018-08-20 10:50:00,78.91,78.99,78.88,78.94,15185.0,61.0397,61.1016,61.0165,61.0629,15185.0
2018-08-20 10:55:00,78.93,79.02,78.92,78.98,8678.0,61.0552,61.1248,61.0475,61.0939,8678.0
2018-08-20 11:00:00,79.0,79.19,79.0,79.07,22912.0,61.1093,61.2563,61.1093,61.1635,22912.0
2018-08-20 11:05:00,79.06,79.12,79.01,79.08,11714.0,61.1557,61.2022,61.1171,61.1712,11714.0
2018-08-20 11:10:00,79.09,79.2,79.09,79.15,16839.0,61.179,61.264,61.179,61.2254,16839.0
2018-08-20 11:15:00,79.15,79.3,79.14,79.22,21259.0,61.2254,61.3414,61.2176,61.2795,21259.0
2018-08-20 11:20:00,79.24,79.31,79.23,79.24,15122.0,61.295,61.3491,61.2872,61.295,15122.0
2018-08-20 11:25:00,79.27,79.37,79.27,79.33,19105.0,61.3182,61.3955,61.3182,61.3646,19105.0
2018-08-20 11:30:00,79.34,79.37,79.24,79.29,8651.0,61.3723,61.3955,61.295,61.3337,8651.0
2018-08-20 11:35:00,79.3,79.4,79.28,79.39,18029.0,61.3414,61.4187,61.3259,61.411,18029.0
2018-08-20 11:40:00,79.39,79.39,79.21,79.22,16831.0,61.411,61.411,61.2718,61.2795,16831.0
2018-08-20 11:45:00,79.22,79.31,79.19,79.25,15479.0,61.2795,61.3491,61.2563,61.3027,15479.0
2018-08-20 11:50:00,79.24,79.32,79.22,79.25,10451.0,61.295,61.3569,61.2795,61.3027,10451.0
2018-08-20 11:55:00,79.26,79.26,79.2,79.21,6976.0,61.3105,61.3105,61.264,61.2718,6976.0
2018-08-20 12:00:00,79.23,79.36,79.19,79.36,9078.0,61.2872,61.3878,61.2563,61.3878,9078.0
2018-08-20 12:05:00,79.35,79.39,79.33,79.38,7201.0,61.3801,61.411,61.3646,61.4033,7201.0
2018-08-20 12:10:00,79.36,79.46,79.35,79.45,15276.0,61.3878,61.4652,61.3801,61.4574,15276.0
2018-08-20 12:15:00,79.45,79.46,79.27,79.27,9176.0,61.4574,61.4652,61.3182,61.3182,9176.0
2018-08-20 12:20:00,79.26,79.43,79.25,79.4,31026.0,61.3105,61.442,61.3027,61.4187,31026.0
2018-08-20 12:25:00,79.4,79.44,79.37,79.4,9902.0,61.4187,61.4497,61.3955,61.4187,9902.0
2018-08-20 12:30:00,79.41,79.53,79.41,79.49,21885.0,61.4265,61.5193,61.4265,61.4884,21885.0
2018-08-20 12:35:00,79.5,79.56,79.5,79.52,15904.0,61.4961,61.5425,61.4961,61.5116,15904.0
2018-08-20 12:40:00,79.51,79.59,79.5,79.56,12137.0,61.5038,61.5657,61.4961,61.5425,12137.0
2018-08-20 12:45:00,79.56,79.59,79.48,79.48,13040.0,61.5425,61.5657,61.4806,61.4806,13040.0
2018-08-20 12:50:00,79.49,79.49,79.42,79.49,9692.0,61.4884,61.4884,61.4342,61.4884,9692.0
2018-08-20 12:55:00,79.47,79.49,79.38,79.47,16986.0,61.4729,61.4884,61.4033,61.4729,16986.0
2018-08-20 13:00:00,79.5,79.53,79.4,79.4,10300.0,61.4961,61.5193,61.4187,61.4187,10300.0
2018-08-20 13:05:00,79.41,79.46,79.36,79.45,19330.0,61.4265,61.4652,61.3878,61.4574,19330.0
2018-08-20 13:10:00,79.45,79.51,79.45,79.48,11396.0,61.4574,61.5038,61.4574,61.4806,11396.0
2018-08-20 13:15:00,79.48,79.51,79.43,79.5,9326.0,61.4806,61.5038,61.442,61.4961,9326.0
2018-08-20 13:20:00,79.49,79.58,79.48,79.5,27325.0,61.4884,61.558,61.4806,61.4961,27325.0
2018-08-20 13:25:00,79.5,79.68,79.49,79.66,20989.0,61.4961,61.6353,61.4884,61.6199,20989.0
2018-08-20 13:30:00,79.67,79.7,79.65,79.7,19125.0,61.6276,61.6508,61.6121,61.6508,19125.0
2018-08-20 13:35:00,79.71,79.72,79.64,79.68,9321.0,61.6585,61.6663,61.6044,61.6353,9321.0
2018-08-20 13:40:00,79.67,79.7,79.61,79.62,13801.0,61.6276,61.6508,61.5812,61.5889,13801.0
2018-08-20 13:45:00,79.61,79.72,79.61,79.62,31769.0,61.5812,61.6663,61.5812,61.5889,31769.0
2018-08-20 13:50:00,79.62,79.67,79.6,79.63,23301.0,61.5889,61.6276,61.5735,61.5967,23301.0
2018-08-20 13:55:00,79.61,79.66,79.56,79.64,15043.0,61.5812,61.6199,61.5425,61.6044,15043.0
2018-08-20 14:00:00,79.64,79.69,79.58,79.58,27914.0,61.6044,61.6431,61.558,61.558,27914.0
2018-08-20 14:05:00,79.58,79.59,79.46,79.47,16004.0,61.558,61.5657,61.4652,61.4729,16004.0
2018-08-20 14:10:00,79.46,79.56,79.46,79.53,15562.0,61.4652,61.5425,61.4652,61.5193,15562.0
2018-08-20 14:15:00,79.53,79.61,79.49,79.59,18550.0,61.5193,61.5812,61.4884,61.5657,18550.0
2018-08-20 14:20:00,79.59,79.62,79.55,79.61,9226.0,61.5657,61.5889,61.5348,61.5812,9226.0
2018-08-20 14:25:00,79.61,79.64,79.59,79.63,8557.0,61.5812,61.6044,61.5657,61.5967,8557.0
2018-08-20 14:30:00,79.64,79.68,79.63,79.63,8364.0,61.6044,61.6353,61.5967,61.5967,8364.0
2018-08-20 14:35:00,79.61,79.61,79.56,79.58,10435.0,61.5812,61.5812,61.5425,61.558,10435.0
2018-08-20 14:40:00,79.56,79.56,79.45,79.48,30842.0,61.5425,61.5425,61.4574,61.4806,30842.0
2018-08-20 14:45:00,79.48,79.48,79.37,79.38,16066.0,61.4806,61.4806,61.3955,61.4033,16066.0
2018-08-20 14:50:00,79.38,79.45,79.37,79.39,13122.0,61.4033,61.4574,61.3955,61.411,13122.0
2018-08-20 14:55:00,79.41,79.48,79.39,79.47,6125.0,61.4265,61.4806,61.411,61.4729,6125.0
2018-08-20 15:00:00,79.47,79.53,79.47,79.48,10392.0,61.4729,61.5193,61.4729,61.4806,10392.0
2018-08-20 15:05:00,79.47,79.5,79.46,79.48,7046.0,61.4729,61.4961,61.4652,61.4806,7046.0
2018-08-20 15:10:00,79.48,79.56,79.47,79.48,9631.0,61.4806,61.5425,61.4729,61.4806,9631.0
2018-08-20 15:15:00,79.47,79.51,79.43,79.44,11160.0,61.4729,61.5038,61.442,61.4497,11160.0
2018-08-20 15:20:00,79.45,79.5,79.44,79.5,14031.0,61.4574,61.4961,61.4497,61.4961,14031.0
2018-08-20 15:25:00,79.5,79.55,79.46,79.47,24235.0,61.4961,61.5348,61.4652,61.4729,24235.0
2018-08-20 15:30:00,79.46,79.51,79.46,79.51,19908.0,61.4652,61.5038,61.4652,61.5038,19908.0
2018-08-20 15:35:00,79.52,79.57,79.51,79.55,11668.0,61.5116,61.5503,61.5038,61.5348,11668.0
2018-08-20 15:40:00,79.54,79.58,79.52,79.54,22300.0,61.527,61.558,61.5116,61.527,22300.0
2018-08-20 15:45:00,79.55,79.55,79.44,79.45,43747.0,61.5348,61.5348,61.4497,61.4574,43747.0
2018-08-20 15:50:00,79.45,79.45,79.38,79.39,59341.0,61.4574,61.4574,61.4033,61.411,59341.0
2018-08-20 15:55:00,79.39,79.44,79.38,79.39,104681.0,61.411,61.4497,61.4033,61.411,104681.0
2018-08-21 09:30:00,79.4,80.31,79.17,80.27,110289.0,61.4187,62.1227,61.2408,62.0917,110289.0
2018-08-21 09:35:00,80.24,80.4,79.77,79.98,79095.0,62.0685,62.1923,61.705,61.8674,79095.0
2018-08-21 09:40:00,80.01,80.79,80.01,80.67,145399.0,61.8906,62.494,61.8906,62.4011,145399.0
2018-08-21 09:45:00,80.63,80.73,80.37,80.42,77878.0,62.3702,62.4476,62.1691,62.2078,77878.0
2018-08-21 09:50:00,80.43,80.65,80.43,80.6,42843.0,62.2155,62.3857,62.2155,62.347,42843.0
2018-08-21 09:55:00,80.62,81.09,80.6,80.98,122249.0,62.3625,62.726,62.347,62.6409,122249.0
2018-08-21 10:00:00,80.96,81.14,80.9,80.91,77320.0,62.6255,62.7647,62.5791,62.5868,77320.0
2018-08-21 10:05:00,80.92,80.99,80.56,80.64,78751.0,62.5945,62.6487,62.3161,62.3779,78751.0
2018-08-21 10:10:00,80.65,80.8,80.64,80.73,55642.0,62.3857,62.5017,62.3779,62.4476,55642.0
2018-08-21 10:15:00,80.71,80.72,80.25,80.27,55954.0,62.4321,62.4398,62.0763,62.0917,55954.0
2018-08-21 10:20:00,80.26,80.32,80.1,80.12,53499.0,62.084,62.1304,61.9602,61.9757,53499.0
2018-08-21 10:25:00,80.11,80.32,80.11,80.31,17889.0,61.968,62.1304,61.968,62.1227,17889.0
2018-08-21 10:30:00,80.31,80.47,80.3,80.45,26327.0,62.1227,62.2464,62.1149,62.231,26327.0
2018-08-21 10:35:00,80.43,80.44,80.21,80.32,18495.0,62.2155,62.2232,62.0453,62.1304,18495.0
2018-08-21 10:40:00,80.29,80.39,80.27,80.38,17463.0,62.1072,62.1846,62.0917,62.1768,17463.0
2018-08-21 10:45:00,80.38,80.49,80.35,80.41,25633.0,62.1768,62.2619,62.1536,62.2,25633.0
2018-08-21 10:50:00,80.42,80.7,80.4,80.64,119795.0,62.2078,62.4243,62.1923,62.3779,119795.0
2018-08-21 10:55:00,80.63,80.92,80.6,80.91,91197.0,62.3702,62.5945,62.347,62.5868,91197.0
2018-08-21 11:00:00,80.9,81.0,80.9,81.0,72136.0,62.5791,62.6564,62.5791,62.6564,72136.0
2018-08-21 11:05:00,80.98,81.09,80.96,81.03,65963.0,62.6409,62.726,62.6255,62.6796,65963.0
2018-08-21 11:10:00,81.01,81.03,80.82,80.89,45598.0,62.6641,62.6796,62.5172,62.5713,45598.0
2018-08-21 11:15:00,80.86,80.92,80.84,80.9,22003.0,62.5481,62.5945,62.5326,62.5791,22003.0
2018-08-21 11:20:00,80.9,81.05,80.87,81.01,39989.0,62.5791,62.6951,62.5558,62.6641,39989.0
2018-08-21 11:25:00,81.01,81.02,80.9,80.93,20794.0,62.6641,62.6719,62.5791,62.6023,20794.0
2018-08-21 11:30:00,80.92,81.33,80.87,81.3,93788.0,62.5945,62.9117,62.5558,62.8885,93788.0
2018-08-21 11:35:00,81.27,81.68,81.24,81.59,117888.0,62.8653,63.1824,62.8421,63.1128,117888.0
2018-08-21 11:40:00,81.6,81.64,81.47,81.51,51910.0,63.1205,63.1515,63.02,63.0509,51910.0
2018-08-21 11:45:00,81.52,81.62,81.48,81.59,17105.0,63.0586,63.136,63.0277,63.1128,17105.0
2018-08-21 11:50:00,81.56,81.59,81.42,81.55,39425.0,63.0896,63.1128,62.9813,63.0819,39425.0
2018-08-21 11:55:00,81.54,81.63,81.52,81.55,56185.0,63.0741,63.1437,63.0586,63.0819,56185.0
2018-08-21 12:00:00,81.55,81.61,81.45,81.61,26620.0,63.0819,63.1283,63.0045,63.1283,26620.0
2018-08-21 12:05:00,81.63,81.63,81.47,81.49,14595.0,63.1437,63.1437,63.02,63.0354,14595.0
2018-08-21 12:10:00,81.48,81.49,81.27,81.4,46852.0,63.0277,63.0354,62.8653,62.9658,46852.0
2018-08-21 12:15:00,81.4,81.58,81.39,81.58,37441.0,62.9658,63.1051,62.9581,63.1051,37441.0
2018-08-21 12:20:00,81.58,81.69,81.56,81.66,27712.0,63.1051,63.1901,63.0896,63.1669,27712.0
2018-08-21 12:25:00,81.66,81.82,81.65,81.76,24138.0,63.1669,63.2907,63.1592,63.2443,24138.0
2018-08-21 12:30:00,81.75,81.76,81.63,81.63,10868.0,63.2366,63.2443,63.1437,63.1437,10868.0
2018-08-21 12:35:00,81.65,81.66,81.48,81.52,30404.0,63.1592,63.1669,63.0277,63.0586,30404.0
2018-08-21 12:40:00,81.5,81.52,81.39,81.41,22132.0,63.0432,63.0586,62.9581,62.9736,22132.0
2018-08-21 12:45:00,81.43,81.47,81.36,81.38,20485.0,62.989,63.02,62.9349,62.9504,20485.0
2018-08-21 12:50:00,81.38,81.42,81.33,81.41,10802.0,62.9504,62.9813,62.9117,62.9736,10802.0
2018-08-21 12:55:00,81.4,81.43,81.3,81.32,15902.0,62.9658,62.989,62.8885,62.9039,15902.0
2018-08-21 13:00:00,81.3,81.42,81.3,81.38,13588.0,62.8885,62.9813,62.8885,62.9504,13588.0
2018-08-21 13:05:00,81.36,81.4,81.34,81.39,15473.0,62.9349,62.9658,62.9194,62.9581,15473.0
2018-08-21 13:10:00,81.39,81.39,81.17,81.21,29902.0,62.9581,62.9581,62.7879,62.8188,29902.0
2018-08-21 13:15:00,81.22,81.33,81.19,81.31,20415.0,62.8266,62.9117,62.8034,62.8962,20415.0
2018-08-21 13:20:00,81.3,81.3,81.24,81.26,10701.0,62.8885,62.8885,62.8421,62.8575,10701.0
2018-08-21 13:25:00,81.26,81.28,81.22,81.26,10726.0,62.8575,62.873,62.8266,62.8575,10726.0
2018-08-21 13:30:00,81.25,81.36,81.25,81.36,12690.0,62.8498,62.9349,62.8498,62.9349,12690.0
2018-08-21 13:35:00,81.35,81.39,81.33,81.33,12627.0,62.9271,62.9581,62.9117,62.9117,12627.0
2018-08-21 13:40:00,81.32,81.42,81.28,81.28,21117.0,62.9039,62.9813,62.873,62.873,21117.0
2018-08-21 13:45:00,81.28,81.32,81.19,81.32,18498.0,62.873,62.9039,62.8034,62.9039,18498.0
2018-08-21 13:50:00,81.31,81.38,81.3,81.38,26637.0,62.8962,62.9504,62.8885,62.9504,26637.0
2018-08-21 13:55:00,81.38,81.45,81.37,81.38,35100.0,62.9504,63.0045,62.9426,62.9504,35100.0
2018-08-21 14:00:00,81.39,81.57,81.38,81.56,34669.0,62.9581,63.0973,62.9504,63.0896,34669.0
2018-08-21 14:05:00,81.56,81.59,81.47,81.48,45585.0,63.0896,63.1128,63.02,63.0277,45585.0
2018-08-21 14:10:00,81.48,81.52,81.4,81.5,24471.0,63.0277,63.0586,62.9658,63.0432,24471.0
2018-08-21 14:15:00,81.52,81.54,81.48,81.52,23734.0,63.0586,63.0741,63.0277,63.0586,23734.0
2018-08-21 14:20:00,81.52,81.54,81.43,81.52,32946.0,63.0586,63.0741,62.989,63.0586,32946.0
2018-08-21 14:25:00,81.5,81.61,81.49,81.61,39051.0,63.0432,63.1283,63.0354,63.1283,39051.0
2018-08-21 14:30:00,81.61,81.62,81.47,81.56,41402.0,63.1283,63.136,63.02,63.0896,41402.0
2018-08-21 14:35:00,81.57,81.58,81.35,81.35,62021.0,63.0973,63.1051,62.9271,62.9271,62021.0
2018-08-21 14:40:00,81.34,81.34,81.21,81.3,43562.0,62.9194,62.9194,62.8188,62.8885,43562.0
2018-08-21 14:45:00,81.27,81.36,81.2,81.2,45749.0,62.8653,62.9349,62.8111,62.8111,45749.0
2018-08-21 14:50:00,81.19,81.25,81.1,81.2,54703.0,62.8034,62.8498,62.7338,62.8111,54703.0
2018-08-21 14:55:00,81.2,81.38,81.2,81.36,40419.0,62.8111,62.9504,62.8111,62.9349,40419.0
2018-08-21 15:00:00,81.37,81.56,81.35,81.46,71116.0,62.9426,63.0896,62.9271,63.0122,71116.0
2018-08-21 15:05:00,81.46,81.55,81.4,81.43,35811.0,63.0122,63.0819,62.9658,62.989,35811.0
2018-08-21 15:10:00,81.43,81.48,81.34,81.36,33733.0,62.989,63.0277,62.9194,62.9349,33733.0
2018-08-21 15:15:00,81.36,81.41,81.32,81.36,38448.0,62.9349,62.9736,62.9039,62.9349,38448.0
2018-08-21 15:20:00,81.35,81.47,81.31,81.43,51853.0,62.9271,63.02,62.8962,62.989,51853.0
2018-08-21 15:25:00,81.43,81.47,81.37,81.39,41349.0,62.989,63.02,62.9426,62.9581,41349.0
2018-08-21 15:30:00,81.38,81.46,81.37,81.46,35871.0,62.9504,63.0122,62.9426,63.0122,35871.0
2018-08-21 15:35:00,81.46,81.54,81.4,81.54,64496.0,63.0122,63.0741,62.9658,63.0741,64496.0
2018-08-21 15:40:00,81.55,81.55,81.44,81.5,64097.0,63.0819,63.0819,62.9968,63.0432,64097.0
2018-08-21 15:45:00,81.5,81.5,81.38,81.48,108651.0,63.0432,63.0432,62.9504,63.0277,108651.0
2018-08-21 15:50:00,81.48,81.48,81.4,81.41,93679.0,63.0277,63.0277,62.9658,62.9736,93679.0
2018-08-21 15:55:00,81.42,81.57,81.37,81.43,265119.0,62.9813,63.0973,62.9426,62.989,265119.0
2018-08-22 09:30:00,81.9,84.3,81.79,84.07,218408.0,63.3526,65.2091,63.2675,65.0312,218408.0
2018-08-22 09:35:00,84.08,84.37,83.54,83.69,130699.0,65.0389,65.2632,64.6212,64.7372,130699.0
2018-08-22 09:40:00,83.69,84.25,83.27,83.93,103100.0,64.7372,65.1704,64.4123,64.9229,103100.0
2018-08-22 09:45:00,83.85,83.9,83.03,83.09,98655.0,64.861,64.8997,64.2267,64.2731,98655.0
2018-08-22 09:50:00,83.12,83.28,82.9,83.0,110755.0,64.2963,64.4201,64.1261,64.2035,110755.0
2018-08-22 09:55:00,83.05,83.45,83.03,83.35,37089.0,64.2422,64.5516,64.2267,64.4742,37089.0
2018-08-22 10:00:00,83.31,83.51,83.18,83.48,42476.0,64.4433,64.598,64.3427,64.5748,42476.0
2018-08-22 10:05:00,83.46,83.65,83.4,83.45,263712.0,64.5593,64.7063,64.5129,64.5516,263712.0
2018-08-22 10:10:00,83.43,83.44,83.17,83.23,80025.0,64.5361,64.5438,64.335,64.3814,80025.0
2018-08-22 10:15:00,83.2,83.42,83.1,83.32,23583.0,64.3582,64.5284,64.2808,64.451,23583.0
2018-08-22 10:20:00,83.33,83.52,83.29,83.42,30630.0,64.4587,64.6057,64.4278,64.5284,30630.0
2018-08-22 10:25:00,83.4,83.43,83.18,83.24,31671.0,64.5129,64.5361,64.3427,64.3891,31671.0
2018-08-22 10:30:00,83.25,83.41,83.14,83.15,34745.0,64.3969,64.5206,64.3118,64.3195,34745.0
2018-08-22 10:35:00,83.15,83.53,83.13,83.49,39382.0,64.3195,64.6135,64.304,64.5825,39382.0
2018-08-22 10:40:00,83.48,83.52,83.3,83.45,21150.0,64.5748,64.6057,64.4355,64.5516,21150.0
2018-08-22 10:45:00,83.48,83.57,83.38,83.47,25284.0,64.5748,64.6444,64.4974,64.567,25284.0
2018-08-22 10:50:00,83.49,83.49,83.24,83.4,39139.0,64.5825,64.5825,64.3891,64.5129,39139.0
2018-08-22 10:55:00,83.38,83.38,82.97,82.99,37109.0,64.4974,64.4974,64.1803,64.1957,37109.0
2018-08-22 11:00:00,83.0,83.04,82.81,82.87,17978.0,64.2035,64.2344,64.0565,64.1029,17978.0
2018-08-22 11:05:00,82.87,82.99,82.87,82.98,19824.0,64.1029,64.1957,64.1029,64.188,19824.0
2018-08-22 11:10:00,82.96,82.97,82.75,82.77,14412.0,64.1725,64.1803,64.0101,64.0256,14412.0
2018-08-22 11:15:00,82.75,82.75,82.47,82.58,57945.0,64.0101,64.0101,63.7935,63.8786,57945.0
2018-08-22 11:20:00,82.58,82.7,82.42,82.49,26503.0,63.8786,63.9714,63.7548,63.809,26503.0
2018-08-22 11:25:00,82.5,82.81,82.48,82.63,45205.0,63.8167,64.0565,63.8012,63.9173,45205.0
2018-08-22 11:30:00,82.61,82.63,82.47,82.54,61106.0,63.9018,63.9173,63.7935,63.8477,61106.0
2018-08-22 11:35:00,82.52,82.68,82.46,82.64,82912.0,63.8322,63.9559,63.7858,63.925,82912.0
2018-08-22 11:40:00,82.64,82.75,82.48,82.51,16810.0,63.925,64.0101,63.8012,63.8244,16810.0
2018-08-22 11:45:00,82.5,82.59,82.48,82.5,39691.0,63.8167,63.8863,63.8012,63.8167,39691.0
2018-08-22 11:50:00,82.5,82.54,82.37,82.44,39090.0,63.8167,63.8477,63.7162,63.7703,39090.0
2018-08-22 11:55:00,82.44,82.48,82.12,82.15,165308.0,63.7703,63.8012,63.5228,63.546,165308.0
2018-08-22 12:00:00,82.15,82.29,82.03,82.2,66089.0,63.546,63.6543,63.4531,63.5847,66089.0
2018-08-22 12:05:00,82.22,82.49,82.21,82.25,21033.0,63.6001,63.809,63.5924,63.6233,21033.0
2018-08-22 12:10:00,82.27,82.34,82.07,82.11,17702.0,63.6388,63.6929,63.4841,63.515,17702.0
2018-08-22 12:15:00,82.11,82.27,82.08,82.09,15996.0,63.515,63.6388,63.4918,63.4996,15996.0
2018-08-22 12:20:00,82.08,82.29,82.02,82.29,18120.0,63.4918,63.6543,63.4454,63.6543,18120.0
2018-08-22 12:25:00,82.28,82.29,82.17,82.28,12067.0,63.6465,63.6543,63.5614,63.6465,12067.0
2018-08-22 12:30:00,82.28,82.31,82.09,82.21,17844.0,63.6465,63.6697,63.4996,63.5924,17844.0
2018-08-22 12:35:00,82.22,82.28,82.09,82.12,33057.0,63.6001,63.6465,63.4996,63.5228,33057.0
2018-08-22 12:40:00,82.12,82.12,81.98,82.0,47738.0,63.5228,63.5228,63.4145,63.4299,47738.0
2018-08-22 12:45:00,82.02,82.04,81.88,81.98,29395.0,63.4454,63.4609,63.3371,63.4145,29395.0
2018-08-22 12:50:00,81.99,82.09,81.91,82.02,18907.0,63.4222,63.4996,63.3603,63.4454,18907.0
2018-08-22 12:55:00,82.01,82.07,81.99,82.06,16795.0,63.4377,63.4841,63.4222,63.4764,16795.0
2018-08-22 13:00:00,82.07,82.12,81.99,82.0,28737.0,63.4841,63.5228,63.4222,63.4299,28737.0
2018-08-22 13:05:00,81.98,82.02,81.95,82.0,17150.0,63.4145,63.4454,63.3913,63.4299,17150.0
2018-08-22 13:10:00,82.0,82.13,81.98,82.01,22046.0,63.4299,63.5305,63.4145,63.4377,22046.0
2018-08-22 13:15:00,82.0,82.07,82.0,82.04,7555.0,63.4299,63.4841,63.4299,63.4609,7555.0
2018-08-22 13:20:00,82.04,82.05,81.81,81.9,20549.0,63.4609,63.4686,63.283,63.3526,20549.0
2018-08-22 13:25:00,81.91,82.0,81.9,81.93,12447.0,63.3603,63.4299,63.3526,63.3758,12447.0
2018-08-22 13:30:00,81.91,81.93,81.76,81.76,15090.0,63.3603,63.3758,63.2443,63.2443,15090.0
2018-08-22 13:35:00,81.75,81.87,81.73,81.83,46993.0,63.2366,63.3294,63.2211,63.2984,46993.0
2018-08-22 13:40:00,81.81,81.83,81.68,81.74,20493.0,63.283,63.2984,63.1824,63.2288,20493.0
2018-08-22 13:45:00,81.74,81.74,81.65,81.71,13371.0,63.2288,63.2288,63.1592,63.2056,13371.0
2018-08-22 13:50:00,81.72,81.73,81.67,81.69,16638.0,63.2134,63.2211,63.1747,63.1901,16638.0
2018-08-22 13:55:00,81.7,81.76,81.67,81.75,19677.0,63.1979,63.2443,63.1747,63.2366,19677.0
2018-08-22 14:00:00,81.77,81.82,81.73,81.74,44454.0,63.252,63.2907,63.2211,63.2288,44454.0
2018-08-22 14:05:00,81.74,81.85,81.73,81.74,40410.0,63.2288,63.3139,63.2211,63.2288,40410.0
2018-08-22 14:10:00,81.72,81.73,81.53,81.58,25033.0,63.2134,63.2211,63.0664,63.1051,25033.0
2018-08-22 14:15:00,81.59,81.59,81.27,81.31,34953.0,63.1128,63.1128,62.8653,62.8962,34953.0
2018-08-22 14:20:00,81.31,81.4,81.23,81.23,22887.0,62.8962,62.9658,62.8343,62.8343,22887.0
2018-08-22 14:25:00,81.25,81.28,81.12,81.24,38712.0,62.8498,62.873,62.7492,62.8421,38712.0
2018-08-22 14:30:00,81.24,81.24,81.09,81.17,24442.0,62.8421,62.8421,62.726,62.7879,24442.0
2018-08-22 14:35:00,81.17,81.29,80.98,81.0,77967.0,62.7879,62.8807,62.6409,62.6564,77967.0
2018-08-22 14:40:00,81.02,81.12,80.75,80.85,64534.0,62.6719,62.7492,62.463,62.5404,64534.0
2018-08-22 14:45:00,80.83,80.84,80.63,80.72,27047.0,62.5249,62.5326,62.3702,62.4398,27047.0
2018-08-22 14:50:00,80.73,80.87,80.65,80.79,36009.0,62.4476,62.5558,62.3857,62.494,36009.0
2018-08-22 14:55:00,80.79,81.06,80.78,80.99,32544.0,62.494,62.7028,62.4862,62.6487,32544.0
2018-08-22 15:00:00,81.02,81.02,80.8,80.89,25414.0,62.6719,62.6719,62.5017,62.5713,25414.0
2018-08-22 15:05:00,80.91,81.04,80.88,81.02,28396.0,62.5868,62.6873,62.5636,62.6719,28396.0
2018-08-22 15:10:00,81.03,81.05,80.96,81.02,23202.0,62.6796,62.6951,62.6255,62.6719,23202.0
2018-08-22 15:15:00,81.01,81.11,81.01,81.09,23956.0,62.6641,62.7415,62.6641,62.726,23956.0
2018-08-22 15:20:00,81.09,81.1,80.96,80.99,29076.0,62.726,62.7338,62.6255,62.6487,29076.0
2018-08-22 15:25:00,81.01,81.02,80.88,80.89,29577.0,62.6641,62.6719,62.5636,62.5713,29577.0
2018-08-22 15:30:00,80.89,81.08,80.86,81.05,38333.0,62.5713,62.7183,62.5481,62.6951,38333.0
2018-08-22 15:35:00,81.06,81.15,80.94,80.95,39820.0,62.7028,62.7724,62.61,62.6177,39820.0
2018-08-22 15:40:00,80.95,81.0,80.8,80.86,72637.0,62.6177,62.6564,62.5017,62.5481,72637.0
2018-08-22 15:45:00,80.86,80.97,80.84,80.9,68671.0,62.5481,62.6332,62.5326,62.5791,68671.0
2018-08-22 15:50:00,80.89,81.0,80.88,80.98,65929.0,62.5713,62.6564,62.5636,62.6409,65929.0
2018-08-22 15:55:00,80.98,81.04,80.93,80.95,114522.0,62.6409,62.6873,62.6023,62.6177,114522.0
2018-08-23 09:30:00,80.99,81.67,80.99,81.32,77985.0,62.6487,63.1747,62.6487,62.9039,77985.0
2018-08-23 09:35:00,81.27,81.9,81.22,81.85,43265.0,62.8653,63.3526,62.8266,63.3139,43265.0
2018-08-23 09:40:00,81.9,81.95,81.57,81.95,23850.0,63.3526,63.3913,63.0973,63.3913,23850.0
2018-08-23 09:45:00,81.94,82.27,81.89,82.0,112853.0,63.3835,63.6388,63.3449,63.4299,112853.0
2018-08-23 09:50:00,82.0,82.38,81.98,82.17,90649.0,63.4299,63.7239,63.4145,63.5614,90649.0
2018-08-23 09:55:00,82.17,82.35,81.81,81.99,98383.0,63.5614,63.7007,63.283,63.4222,98383.0
2018-08-23 10:00:00,82.0,82.18,81.97,82.18,37290.0,63.4299,63.5692,63.4067,63.5692,37290.0
2018-08-23 10:05:00,82.15,82.2,81.93,81.93,33760.0,63.546,63.5847,63.3758,63.3758,33760.0
2018-08-23 10:10:00,81.92,82.0,81.77,81.99,52001.0,63.3681,63.4299,63.252,63.4222,52001.0
2018-08-23 10:15:00,81.95,82.2,81.91,82.19,25575.0,63.3913,63.5847,63.3603,63.5769,25575.0
2018-08-23 10:20:00,82.18,82.19,82.02,82.17,23778.0,63.5692,63.5769,63.4454,63.5614,23778.0
2018-08-23 10:25:00,82.19,82.29,82.12,82.28,19258.0,63.5769,63.6543,63.5228,63.6465,19258.0
2018-08-23 10:30:00,82.28,82.5,82.27,82.4,37490.0,63.6465,63.8167,63.6388,63.7394,37490.0
2018-08-23 10:35:00,82.39,82.51,82.38,82.43,20005.0,63.7316,63.8244,63.7239,63.7626,20005.0
2018-08-23 10:40:00,82.42,82.45,82.28,82.43,23683.0,63.7548,63.778,63.6465,63.7626,23683.0
2018-08-23 10:45:00,82.43,82.51,82.13,82.17,80104.0,63.7626,63.8244,63.5305,63.5614,80104.0
2018-08-23 10:50:00,82.22,82.31,82.13,82.28,16685.0,63.6001,63.6697,63.5305,63.6465,16685.0
2018-08-23 10:55:00,82.28,82.36,82.23,82.23,16216.0,63.6465,63.7084,63.6079,63.6079,16216.0
2018-08-23 11:00:00,82.21,82.54,82.18,82.47,29606.0,63.5924,63.8477,63.5692,63.7935,29606.0
2018-08-23 11:05:00,82.47,82.51,82.38,82.49,18770.0,63.7935,63.8244,63.7239,63.809,18770.0
2018-08-23 11:10:00,82.5,82.54,82.3,82.4,49455.0,63.8167,63.8477,63.662,63.7394,49455.0
2018-08-23 11:15:00,82.38,82.44,82.26,82.27,27609.0,63.7239,63.7703,63.6311,63.6388,27609.0
2018-08-23 11:20:00,82.26,82.35,82.17,82.35,40588.0,63.6311,63.7007,63.5614,63.7007,40588.0
2018-08-23 11:25:00,82.36,82.47,82.34,82.35,29559.0,63.7084,63.7935,63.6929,63.7007,29559.0
2018-08-23 11:30:00,82.36,82.42,82.28,82.4,19782.0,63.7084,63.7548,63.6465,63.7394,19782.0
2018-08-23 11:35:00,82.39,82.39,82.11,82.11,28210.0,63.7316,63.7316,63.515,63.515,28210.0
2018-08-23 11:40:00,82.11,82.29,82.09,82.15,19665.0,63.515,63.6543,63.4996,63.546,19665.0
2018-08-23 11:45:00,82.14,82.25,82.14,82.25,19976.0,63.5382,63.6233,63.5382,63.6233,19976.0
2018-08-23 11:50:00,82.26,82.36,82.25,82.32,10164.0,63.6311,63.7084,63.6233,63.6775,10164.0
2018-08-23 11:55:00,82.33,82.42,82.26,82.28,13374.0,63.6852,63.7548,63.6311,63.6465,13374.0
2018-08-23 12:00:00,82.28,82.36,82.26,82.31,10600.0,63.6465,63.7084,63.6311,63.6697,10600.0
2018-08-23 12:05:00,82.29,82.44,82.29,82.41,17220.0,63.6543,63.7703,63.6543,63.7471,17220.0
2018-08-23 12:10:00,82.42,82.45,82.3,82.32,12909.0,63.7548,63.778,63.662,63.6775,12909.0
2018-08-23 12:15:00,82.33,82.38,82.27,82.37,16803.0,63.6852,63.7239,63.6388,63.7162,16803.0
2018-08-23 12:20:00,82.38,82.39,82.32,82.34,19839.0,63.7239,63.7316,63.6775,63.6929,19839.0
2018-08-23 12:25:00,82.36,82.43,82.34,82.42,33871.0,63.7084,63.7626,63.6929,63.7548,33871.0
2018-08-23 12:30:00,82.41,82.5,82.4,82.42,86236.0,63.7471,63.8167,63.7394,63.7548,86236.0
2018-08-23 12:35:00,82.42,82.44,82.3,82.33,20994.0,63.7548,63.7703,63.662,63.6852,20994.0
2018-08-23 12:40:00,82.35,82.35,82.25,82.33,29927.0,63.7007,63.7007,63.6233,63.6852,29927.0
2018-08-23 12:45:00,82.34,82.42,82.33,82.38,23143.0,63.6929,63.7548,63.6852,63.7239,23143.0
2018-08-23 12:50:00,82.38,82.4,82.32,82.34,18107.0,63.7239,63.7394,63.6775,63.6929,18107.0
2018-08-23 12:55:00,82.33,82.39,82.31,82.36,13549.0,63.6852,63.7316,63.6697,63.7084,13549.0
2018-08-23 13:00:00,82.35,82.4,82.32,82.38,12018.0,63.7007,63.7394,63.6775,63.7239,12018.0
2018-08-23 13:05:00,82.38,82.49,82.37,82.42,37627.0,63.7239,63.809,63.7162,63.7548,37627.0
2018-08-23 13:10:00,82.42,82.45,82.42,82.43,29647.0,63.7548,63.778,63.7548,63.7626,29647.0
2018-08-23 13:15:00,82.43,82.51,82.41,82.5,16751.0,63.7626,63.8244,63.7471,63.8167,16751.0
2018-08-23 13:20:00,82.51,82.51,82.4,82.4,10783.0,63.8244,63.8244,63.7394,63.7394,10783.0
2018-08-23 13:25:00,82.41,82.46,82.41,82.43,9131.0,63.7471,63.7858,63.7471,63.7626,9131.0
2018-08-23 13:30:00,82.43,82.47,82.41,82.43,10120.0,63.7626,63.7935,63.7471,63.7626,10120.0
2018-08-23 13:35:00,82.42,82.45,82.4,82.43,8660.0,63.7548,63.778,63.7394,63.7626,8660.0
2018-08-23 13:40:00,82.42,82.45,82.35,82.38,17693.0,63.7548,63.778,63.7007,63.7239,17693.0
2018-08-23 13:45:00,82.38,82.44,82.35,82.41,11483.0,63.7239,63.7703,63.7007,63.7471,11483.0
2018-08-23 13:50:00,82.41,82.43,82.35,82.35,12829.0,63.7471,63.7626,63.7007,63.7007,12829.0
2018-08-23 13:55:00,82.35,82.38,82.32,82.37,13029.0,63.7007,63.7239,63.6775,63.7162,13029.0
2018-08-23 14:00:00,82.36,82.42,82.36,82.41,12290.0,63.7084,63.7548,63.7084,63.7471,12290.0
2018-08-23 14:05:00,82.42,82.44,82.38,82.38,15129.0,63.7548,63.7703,63.7239,63.7239,15129.0
2018-08-23 14:10:00,82.37,82.43,82.37,82.41,16847.0,63.7162,63.7626,63.7162,63.7471,16847.0
2018-08-23 14:15:00,82.4,82.43,82.33,82.42,26760.0,63.7394,63.7626,63.6852,63.7548,26760.0
2018-08-23 14:20:00,82.41,82.49,82.4,82.46,21247.0,63.7471,63.809,63.7394,63.7858,21247.0
2018-08-23 14:25:00,82.45,82.48,82.38,82.39,15048.0,63.778,63.8012,63.7239,63.7316,15048.0
2018-08-23 14:30:00,82.38,82.43,82.36,82.4,11787.0,63.7239,63.7626,63.7084,63.7394,11787.0
2018-08-23 14:35:00,82.4,82.45,82.38,82.42,18844.0,63.7394,63.778,63.7239,63.7548,18844.0
2018-08-23 14:40:00,82.43,82.43,82.37,82.41,12936.0,63.7626,63.7626,63.7162,63.7471,12936.0
2018-08-23 14:45:00,82.41,82.44,82.38,82.4,19400.0,63.7471,63.7703,63.7239,63.7394,19400.0
2018-08-23 14:50:00,82.39,82.46,82.34,82.45,26807.0,63.7316,63.7858,63.6929,63.778,26807.0
2018-08-23 14:55:00,82.45,82.49,82.41,82.49,23743.0,63.778,63.809,63.7471,63.809,23743.0
2018-08-23 15:00:00,82.48,82.6,82.48,82.57,20919.0,63.8012,63.8941,63.8012,63.8709,20919.0
2018-08-23 15:05:00,82.57,82.7,82.57,82.68,33608.0,63.8709,63.9714,63.8709,63.9559,33608.0
2018-08-23 15:10:00,82.68,82.73,82.64,82.67,23338.0,63.9559,63.9946,63.925,63.9482,23338.0
2018-08-23 15:15:00,82.67,82.68,82.61,82.65,20187.0,63.9482,63.9559,63.9018,63.9327,20187.0
2018-08-23 15:20:00,82.65,82.68,82.5,82.55,39540.0,63.9327,63.9559,63.8167,63.8554,39540.0
2018-08-23 15:25:00,82.56,82.66,82.55,82.66,36330.0,63.8631,63.9405,63.8554,63.9405,36330.0
2018-08-23 15:30:00,82.66,82.72,82.64,82.68,31541.0,63.9405,63.9869,63.925,63.9559,31541.0
2018-08-23 15:35:00,82.67,82.68,82.49,82.58,47413.0,63.9482,63.9559,63.809,63.8786,47413.0
2018-08-23 15:40:00,82.58,82.61,82.44,82.48,40332.0,63.8786,63.9018,63.7703,63.8012,40332.0
2018-08-23 15:45:00,82.48,82.5,82.44,82.47,52698.0,63.8012,63.8167,63.7703,63.7935,52698.0
2018-08-23 15:50:00,82.46,82.48,82.35,82.37,57610.0,63.7858,63.8012,63.7007,63.7162,57610.0
2018-08-23 15:55:00,82.38,82.66,82.37,82.59,205555.0,63.7239,63.9405,63.7162,63.8863,205555.0
2018-08-24 09:30:00,83.21,83.21,82.05,82.06,123628.0,64.3659,64.3659,63.4686,63.4764,123628.0
2018-08-24 09:35:00,82.01,82.06,81.3,81.4,128971.0,63.4377,63.4764,62.8885,62.9658,128971.0
2018-08-24 09:40:00,81.44,82.1,81.38,82.03,100966.0,62.9968,63.5073,62.9504,63.4531,100966.0
2018-08-24 09:45:00,82.05,82.12,81.38,81.72,81925.0,63.4686,63.5228,62.9504,63.2134,81925.0
2018-08-24 09:50:00,81.77,81.82,81.26,81.29,99505.0,63.252,63.2907,62.8575,62.8807,99505.0
2018-08-24 09:55:00,81.3,81.33,80.92,81.06,107773.0,62.8885,62.9117,62.5945,62.7028,107773.0
2018-08-24 10:00:00,81.11,81.37,81.04,81.34,92905.0,62.7415,62.9426,62.6873,62.9194,92905.0
2018-08-24 10:05:00,81.35,81.39,81.22,81.34,63699.0,62.9271,62.9581,62.8266,62.9194,63699.0
2018-08-24 10:10:00,81.32,81.42,81.2,81.28,60145.0,62.9039,62.9813,62.8111,62.873,60145.0
2018-08-24 10:15:00,81.28,81.55,81.25,81.43,55646.0,62.873,63.0819,62.8498,62.989,55646.0
2018-08-24 10:20:00,81.44,81.86,81.43,81.85,49331.0,62.9968,63.3216,62.989,63.3139,49331.0
2018-08-24 10:25:00,81.87,81.87,81.61,81.73,23631.0,63.3294,63.3294,63.1283,63.2211,23631.0
2018-08-24 10:30:00,81.73,81.99,81.72,81.97,40961.0,63.2211,63.4222,63.2134,63.4067,40961.0
2018-08-24 10:35:00,81.98,82.02,81.77,82.0,42673.0,63.4145,63.4454,63.252,63.4299,42673.0
2018-08-24 10:40:00,81.97,82.0,81.38,81.41,62022.0,63.4067,63.4299,62.9504,62.9736,62022.0
2018-08-24 10:45:00,81.42,81.58,81.28,81.48,27906.0,62.9813,63.1051,62.873,63.0277,27906.0
2018-08-24 10:50:00,81.45,81.46,81.22,81.23,32366.0,63.0045,63.0122,62.8266,62.8343,32366.0
2018-08-24 10:55:00,81.23,81.26,81.11,81.15,55418.0,62.8343,62.8575,62.7415,62.7724,55418.0
2018-08-24 11:00:00,81.15,81.19,80.95,81.08,80487.0,62.7724,62.8034,62.6177,62.7183,80487.0
2018-08-24 11:05:00,81.09,81.56,81.09,81.53,29446.0,62.726,63.0896,62.726,63.0664,29446.0
2018-08-24 11:10:00,81.5,81.55,81.29,81.42,27287.0,63.0432,63.0819,62.8807,62.9813,27287.0
2018-08-24 11:15:00,81.43,81.47,81.36,81.46,20623.0,62.989,63.02,62.9349,63.0122,20623.0
2018-08-24 11:20:00,81.47,81.5,81.34,81.35,32129.0,63.02,63.0432,62.9194,62.9271,32129.0
2018-08-24 11:25:00,81.36,81.44,81.28,81.41,21817.0,62.9349,62.9968,62.873,62.9736,21817.0
2018-08-24 11:30:00,81.42,81.62,81.36,81.62,21953.0,62.9813,63.136,62.9349,63.136,21953.0
2018-08-24 11:35:00,81.64,81.72,81.58,81.66,26270.0,63.1515,63.2134,63.1051,63.1669,26270.0
2018-08-24 11:40:00,81.66,81.68,81.47,81.61,28387.0,63.1669,63.1824,63.02,63.1283,28387.0
2018-08-24 11:45:00,81.62,81.68,81.5,81.62,21865.0,63.136,63.1824,63.0432,63.136,21865.0
2018-08-24 11:50:00,81.62,81.69,81.53,81.69,17689.0,63.136,63.1901,63.0664,63.1901,17689.0
2018-08-24 11:55:00,81.68,81.77,81.59,81.77,17396.0,63.1824,63.252,63.1128,63.252,17396.0
2018-08-24 12:00:00,81.77,81.78,81.59,81.71,16584.0,63.252,63.2598,63.1128,63.2056,16584.0
2018-08-24 12:05:00,81.71,81.72,81.51,81.55,12219.0,63.2056,63.2134,63.0509,63.0819,12219.0
2018-08-24 12:10:00,81.57,81.59,81.41,81.43,20576.0,63.0973,63.1128,62.9736,62.989,20576.0
2018-08-24 12:15:00,81.44,81.63,81.44,81.62,16564.0,62.9968,63.1437,62.9968,63.136,16564.0
2018-08-24 12:20:00,81.63,81.82,81.6,81.8,19835.0,63.1437,63.2907,63.1205,63.2752,19835.0
2018-08-24 12:25:00,81.81,81.88,81.77,81.78,21555.0,63.283,63.3371,63.252,63.2598,21555.0
2018-08-24 12:30:00,81.77,81.79,81.48,81.52,34809.0,63.252,63.2675,63.0277,63.0586,34809.0
2018-08-24 12:35:00,81.53,81.55,81.48,81.51,31307.0,63.0664,63.0819,63.0277,63.0509,31307.0
2018-08-24 12:40:00,81.51,81.69,81.49,81.66,20177.0,63.0509,63.1901,63.0354,63.1669,20177.0
2018-08-24 12:45:00,81.65,81.72,81.6,81.61,17530.0,63.1592,63.2134,63.1205,63.1283,17530.0
2018-08-24 12:50:00,81.61,81.63,81.51,81.52,29873.0,63.1283,63.1437,63.0509,63.0586,29873.0
2018-08-24 12:55:00,81.51,81.56,81.44,81.46,25426.0,63.0509,63.0896,62.9968,63.0122,25426.0
2018-08-24 13:00:00,81.47,81.59,81.47,81.57,25431.0,63.02,63.1128,63.02,63.0973,25431.0
2018-08-24 13:05:00,81.58,81.58,81.4,81.41,37162.0,63.1051,63.1051,62.9658,62.9736,37162.0
2018-08-24 13:10:00,81.42,81.44,81.36,81.41,12884.0,62.9813,62.9968,62.9349,62.9736,12884.0
2018-08-24 13:15:00,81.42,81.42,81.29,81.33,17394.0,62.9813,62.9813,62.8807,62.9117,17394.0
2018-08-24 13:20:00,81.34,81.38,81.31,81.36,17304.0,62.9194,62.9504,62.8962,62.9349,17304.0
2018-08-24 13:25:00,81.36,81.37,81.22,81.25,20174.0,62.9349,62.9426,62.8266,62.8498,20174.0
2018-08-24 13:30:00,81.28,81.38,81.28,81.38,11076.0,62.873,62.9504,62.873,62.9504,11076.0
2018-08-24 13:35:00,81.37,81.54,81.37,81.52,29031.0,62.9426,63.0741,62.9426,63.0586,29031.0
2018-08-24 13:40:00,81.53,81.53,81.44,81.49,26876.0,63.0664,63.0664,62.9968,63.0354,26876.0
2018-08-24 13:45:00,81.51,81.63,81.51,81.62,8815.0,63.0509,63.1437,63.0509,63.136,8815.0
2018-08-24 13:50:00,81.61,81.63,81.54,81.61,13587.0,63.1283,63.1437,63.0741,63.1283,13587.0
2018-08-24 13:55:00,81.62,81.67,81.58,81.63,10051.0,63.136,63.1747,63.1051,63.1437,10051.0
2018-08-24 14:00:00,81.63,81.64,81.52,81.55,17136.0,63.1437,63.1515,63.0586,63.0819,17136.0
2018-08-24 14:05:00,81.54,81.69,81.54,81.67,14545.0,63.0741,63.1901,63.0741,63.1747,14545.0
2018-08-24 14:10:00,81.68,81.75,81.64,81.64,17545.0,63.1824,63.2366,63.1515,63.1515,17545.0
2018-08-24 14:15:00,81.64,81.72,81.6,81.6,12110.0,63.1515,63.2134,63.1205,63.1205,12110.0
2018-08-24 14:20:00,81.58,81.6,81.53,81.53,13759.0,63.1051,63.1205,63.0664,63.0664,13759.0
2018-08-24 14:25:00,81.52,81.6,81.52,81.56,80089.0,63.0586,63.1205,63.0586,63.0896,80089.0
2018-08-24 14:30:00,81.56,81.79,81.48,81.77,49312.0,63.0896,63.2675,63.0277,63.252,49312.0
2018-08-24 14:35:00,81.76,81.97,81.76,81.9,41999.0,63.2443,63.4067,63.2443,63.3526,41999.0
2018-08-24 14:40:00,81.92,81.98,81.8,81.89,38612.0,63.3681,63.4145,63.2752,63.3449,38612.0
2018-08-24 14:45:00,81.89,81.91,81.83,81.87,16235.0,63.3449,63.3603,63.2984,63.3294,16235.0
2018-08-24 14:50:00,81.86,81.92,81.8,81.88,21202.0,63.3216,63.3681,63.2752,63.3371,21202.0
2018-08-24 14:55:00,81.87,81.88,81.73,81.73,22976.0,63.3294,63.3371,63.2211,63.2211,22976.0
2018-08-24 15:00:00,81.73,81.9,81.73,81.86,26071.0,63.2211,63.3526,63.2211,63.3216,26071.0
2018-08-24 15:05:00,81.84,81.89,81.77,81.79,15959.0,63.3062,63.3449,63.252,63.2675,15959.0
2018-08-24 15:10:00,81.79,81.81,81.71,81.75,20517.0,63.2675,63.283,63.2056,63.2366,20517.0
2018-08-24 15:15:00,81.74,81.85,81.74,81.8,24179.0,63.2288,63.3139,63.2288,63.2752,24179.0
2018-08-24 15:20:00,81.82,81.83,81.77,81.82,22986.0,63.2907,63.2984,63.252,63.2907,22986.0
2018-08-24 15:25:00,81.83,81.96,81.81,81.96,50527.0,63.2984,63.399,63.283,63.399,50527.0
2018-08-24 15:30:00,81.96,82.03,81.9,82.02,28007.0,63.399,63.4531,63.3526,63.4454,28007.0
2018-08-24 15:35:00,82.03,82.1,81.97,82.03,50884.0,63.4531,63.5073,63.4067,63.4531,50884.0
2018-08-24 15:40:00,82.04,82.12,82.02,82.08,44960.0,63.4609,63.5228,63.4454,63.4918,44960.0
2018-08-24 15:45:00,82.08,82.14,82.07,82.08,72100.0,63.4918,63.5382,63.4841,63.4918,72100.0
2018-08-24 15:50:00,82.08,82.11,82.0,82.09,95729.0,63.4918,63.515,63.4299,63.4996,95729.0
2018-08-24 15:55:00,82.08,82.13,81.97,82.08,252287.0,63.4918,63.5305,63.4067,63.4918,252287.0
2018-08-27 09:30:00,83.04,83.2,82.59,82.88,117898.0,64.2344,64.3582,63.8863,64.1107,117898.0
2018-08-27 09:35:00,82.93,82.93,82.35,82.74,75999.0,64.1493,64.1493,63.7007,64.0024,75999.0
2018-08-27 09:40:00,82.7,82.83,82.64,82.65,41284.0,63.9714,64.072,63.925,63.9327,41284.0
2018-08-27 09:45:00,82.63,82.75,82.57,82.67,121841.0,63.9173,64.0101,63.8709,63.9482,121841.0
2018-08-27 09:50:00,82.66,82.67,82.47,82.5,41976.0,63.9405,63.9482,63.7935,63.8167,41976.0
2018-08-27 09:55:00,82.52,82.52,82.27,82.35,46179.0,63.8322,63.8322,63.6388,63.7007,46179.0
2018-08-27 10:00:00,82.36,82.55,82.35,82.51,37043.0,63.7084,63.8554,63.7007,63.8244,37043.0
2018-08-27 10:05:00,82.55,82.55,82.37,82.41,35450.0,63.8554,63.8554,63.7162,63.7471,35450.0
2018-08-27 10:10:00,82.38,82.44,82.31,82.32,31506.0,63.7239,63.7703,63.6697,63.6775,31506.0
2018-08-27 10:15:00,82.34,82.4,82.32,82.38,21659.0,63.6929,63.7394,63.6775,63.7239,21659.0
2018-08-27 10:20:00,82.38,82.38,82.13,82.27,40183.0,63.7239,63.7239,63.5305,63.6388,40183.0
2018-08-27 10:25:00,82.26,82.3,82.14,82.2,31399.0,63.6311,63.662,63.5382,63.5847,31399.0
2018-08-27 10:30:00,82.19,82.41,82.19,82.3,35269.0,63.5769,63.7471,63.5769,63.662,35269.0
2018-08-27 10:35:00,82.31,82.32,82.21,82.26,30369.0,63.6697,63.6775,63.5924,63.6311,30369.0
2018-08-27 10:40:00,82.27,82.37,82.23,82.29,44551.0,63.6388,63.7162,63.6079,63.6543,44551.0
2018-08-27 10:45:00,82.29,82.31,82.03,82.03,52879.0,63.6543,63.6697,63.4531,63.4531,52879.0
2018-08-27 10:50:00,82.03,82.32,82.01,82.31,34823.0,63.4531,63.6775,63.4377,63.6697,34823.0
2018-08-27 10:55:00,82.32,82.37,82.19,82.2,34501.0,63.6775,63.7162,63.5769,63.5847,34501.0
2018-08-27 11:00:00,82.19,82.19,81.85,81.89,66008.0,63.5769,63.5769,63.3139,63.3449,66008.0
2018-08-27 11:05:00,81.9,81.95,81.68,81.71,31387.0,63.3526,63.3913,63.1824,63.2056,31387.0
2018-08-27 11:10:00,81.71,81.9,81.65,81.87,30833.0,63.2056,63.3526,63.1592,63.3294,30833.0
2018-08-27 11:15:00,81.89,82.01,81.81,81.84,20640.0,63.3449,63.4377,63.283,63.3062,20640.0
2018-08-27 11:20:00,81.83,81.85,81.71,81.78,25067.0,63.2984,63.3139,63.2056,63.2598,25067.0
2018-08-27 11:25:00,81.76,81.89,81.74,81.74,28828.0,63.2443,63.3449,63.2288,63.2288,28828.0
2018-08-27 11:30:00,81.74,81.8,81.66,81.69,51571.0,63.2288,63.2752,63.1669,63.1901,51571.0
2018-08-27 11:35:00,81.69,81.82,81.63,81.63,41639.0,63.1901,63.2907,63.1437,63.1437,41639.0
2018-08-27 11:40:00,81.62,81.99,81.6,81.99,49528.0,63.136,63.4222,63.1205,63.4222,49528.0
2018-08-27 11:45:00,81.99,82.16,81.94,82.13,132371.0,63.4222,63.5537,63.3835,63.5305,132371.0
2018-08-27 11:50:00,82.15,82.25,82.07,82.08,29203.0,63.546,63.6233,63.4841,63.4918,29203.0
2018-08-27 11:55:00,82.08,82.2,82.03,82.2,21054.0,63.4918,63.5847,63.4531,63.5847,21054.0
2018-08-27 12:00:00,82.2,82.31,82.18,82.25,114708.0,63.5847,63.6697,63.5692,63.6233,114708.0
2018-08-27 12:05:00,82.25,82.25,82.12,82.14,18975.0,63.6233,63.6233,63.5228,63.5382,18975.0
2018-08-27 12:10:00,82.15,82.24,82.15,82.19,20612.0,63.546,63.6156,63.546,63.5769,20612.0
2018-08-27 12:15:00,82.19,82.23,82.15,82.21,20460.0,63.5769,63.6079,63.546,63.5924,20460.0
2018-08-27 12:20:00,82.2,82.29,82.19,82.28,18937.0,63.5847,63.6543,63.5769,63.6465,18937.0
2018-08-27 12:25:00,82.28,82.28,82.08,82.08,16130.0,63.6465,63.6465,63.4918,63.4918,16130.0
2018-08-27 12:30:00,82.09,82.17,82.07,82.07,15297.0,63.4996,63.5614,63.4841,63.4841,15297.0
2018-08-27 12:35:00,82.07,82.09,81.98,81.99,19457.0,63.4841,63.4996,63.4145,63.4222,19457.0
2018-08-27 12:40:00,82.0,82.12,81.99,82.1,21740.0,63.4299,63.5228,63.4222,63.5073,21740.0
2018-08-27 12:45:00,82.11,82.16,82.07,82.07,14697.0,63.515,63.5537,63.4841,63.4841,14697.0
2018-08-27 12:50:00,82.07,82.11,82.07,82.09,12141.0,63.4841,63.515,63.4841,63.4996,12141.0
2018-08-27 12:55:00,82.09,82.25,82.07,82.25,19725.0,63.4996,63.6233,63.4841,63.6233,19725.0
2018-08-27 13:00:00,82.26,82.31,82.24,82.3,29631.0,63.6311,63.6697,63.6156,63.662,29631.0
2018-08-27 13:05:00,82.29,82.29,82.04,82.17,38840.0,63.6543,63.6543,63.4609,63.5614,38840.0
2018-08-27 13:10:00,82.15,82.23,82.15,82.18,13409.0,63.546,63.6079,63.546,63.5692,13409.0
2018-08-27 13:15:00,82.18,82.28,82.17,82.22,23163.0,63.5692,63.6465,63.5614,63.6001,23163.0
2018-08-27 13:20:00,82.22,82.27,82.01,82.02,32840.0,63.6001,63.6388,63.4377,63.4454,32840.0
2018-08-27 13:25:00,82.01,82.01,81.8,81.87,81314.0,63.4377,63.4377,63.2752,63.3294,81314.0
2018-08-27 13:30:00,81.88,81.97,81.88,81.96,30759.0,63.3371,63.4067,63.3371,63.399,30759.0
2018-08-27 13:35:00,81.95,82.22,81.95,82.14,33874.0,63.3913,63.6001,63.3913,63.5382,33874.0
2018-08-27 13:40:00,82.14,82.14,81.98,82.02,41044.0,63.5382,63.5382,63.4145,63.4454,41044.0
2018-08-27 13:45:00,82.04,82.07,81.99,81.99,35959.0,63.4609,63.4841,63.4222,63.4222,35959.0
2018-08-27 13:50:00,81.99,82.01,81.92,81.98,51135.0,63.4222,63.4377,63.3681,63.4145,51135.0
2018-08-27 13:55:00,81.99,82.0,81.85,81.93,34538.0,63.4222,63.4299,63.3139,63.3758,34538.0
2018-08-27 14:00:00,81.94,82.05,81.9,81.96,32656.0,63.3835,63.4686,63.3526,63.399,32656.0
2018-08-27 14:05:00,81.98,82.01,81.89,81.95,32750.0,63.4145,63.4377,63.3449,63.3913,32750.0
2018-08-27 14:10:00,81.96,82.16,81.95,82.1,72209.0,63.399,63.5537,63.3913,63.5073,72209.0
2018-08-27 14:15:00,82.12,82.19,81.98,82.01,43126.0,63.5228,63.5769,63.4145,63.4377,43126.0
2018-08-27 14:20:00,82.02,82.08,81.96,81.96,25246.0,63.4454,63.4918,63.399,63.399,25246.0
2018-08-27 14:25:00,81.95,82.05,81.95,82.03,23959.0,63.3913,63.4686,63.3913,63.4531,23959.0
2018-08-27 14:30:00,82.03,82.05,81.81,82.05,54869.0,63.4531,63.4686,63.283,63.4686,54869.0
2018-08-27 14:35:00,82.04,82.12,81.85,81.86,71890.0,63.4609,63.5228,63.3139,63.3216,71890.0
2018-08-27 14:40:00,81.88,82.0,81.87,81.91,30564.0,63.3371,63.4299,63.3294,63.3603,30564.0
2018-08-27 14:45:00,81.89,81.96,81.86,81.95,42122.0,63.3449,63.399,63.3216,63.3913,42122.0
2018-08-27 14:50:00,81.94,82.16,81.92,82.16,48022.0,63.3835,63.5537,63.3681,63.5537,48022.0
2018-08-27 14:55:00,82.16,82.42,82.11,82.23,174095.0,63.5537,63.7548,63.515,63.6079,174095.0
2018-08-27 15:00:00,82.24,82.24,82.12,82.18,59312.0,63.6156,63.6156,63.5228,63.5692,59312.0
2018-08-27 15:05:00,82.18,82.18,81.95,82.01,65156.0,63.5692,63.5692,63.3913,63.4377,65156.0
2018-08-27 15:10:00,82.01,82.01,81.81,81.82,85647.0,63.4377,63.4377,63.283,63.2907,85647.0
2018-08-27 15:15:00,81.81,81.83,81.55,81.56,200740.0,63.283,63.2984,63.0819,63.0896,200740.0
2018-08-27 15:20:00,81.57,81.65,81.42,81.5,122912.0,63.0973,63.1592,62.9813,63.0432,122912.0
2018-08-27 15:25:00,81.5,81.67,81.43,81.43,86641.0,63.0432,63.1747,62.989,62.989,86641.0
2018-08-27 15:30:00,81.43,81.73,81.42,81.59,68467.0,62.989,63.2211,62.9813,63.1128,68467.0
2018-08-27 15:35:00,81.59,81.81,81.58,81.71,84275.0,63.1128,63.283,63.1051,63.2056,84275.0
2018-08-27 15:40:00,81.71,81.84,81.64,81.83,89741.0,63.2056,63.3062,63.1515,63.2984,89741.0
2018-08-27 15:45:00,81.84,81.86,81.49,81.52,126778.0,63.3062,63.3216,63.0354,63.0586,126778.0
2018-08-27 15:50:00,81.52,81.67,81.5,81.65,107035.0,63.0586,63.1747,63.0432,63.1592,107035.0
2018-08-27 15:55:00,81.66,81.71,81.57,81.66,301589.0,63.1669,63.2056,63.0973,63.1669,301589.0
2018-08-28 09:30:00,77.5,78.69,77.09,77.7,861790.0,59.949,60.8695,59.6319,60.1037,861790.0
2018-08-28 09:35:00,77.7,78.04,76.75,77.52,871579.0,60.1037,60.3667,59.3689,59.9645,871579.0
2018-08-28 09:40:00,77.48,79.25,77.28,78.18,711791.0,59.9336,61.3027,59.7789,60.475,711791.0
2018-08-28 09:45:00,78.2,78.2,75.21,75.31,879697.0,60.4905,60.4905,58.1776,58.255,879697.0
2018-08-28 09:50:00,75.33,75.8,74.76,75.53,714701.0,58.2705,58.634,57.8295,58.4252,714701.0
2018-08-28 09:55:00,75.54,76.14,75.15,75.35,584228.0,58.4329,58.897,58.1312,58.2859,584228.0
2018-08-28 10:00:00,75.4,76.68,75.37,76.56,687110.0,58.3246,59.3147,58.3014,59.2219,687110.0
2018-08-28 10:05:00,76.55,77.08,76.45,76.75,409340.0,59.2142,59.6241,59.1368,59.3689,409340.0
2018-08-28 10:10:00,76.73,76.98,76.07,76.24,293589.0,59.3534,59.5468,58.8429,58.9744,293589.0
2018-08-28 10:15:00,76.22,76.46,76.11,76.28,239297.0,58.9589,59.1446,58.8738,59.0053,239297.0
2018-08-28 10:20:00,76.29,76.71,75.81,76.44,332677.0,59.0131,59.3379,58.6418,59.1291,332677.0
2018-08-28 10:25:00,76.47,76.72,76.4,76.64,170402.0,59.1523,59.3457,59.0981,59.2838,170402.0
2018-08-28 10:30:00,76.62,76.65,75.96,76.2,347097.0,59.2683,59.2915,58.7578,58.9434,347097.0
2018-08-28 10:35:00,76.2,76.42,75.9,76.33,226545.0,58.9434,59.1136,58.7114,59.044,226545.0
2018-08-28 10:40:00,76.34,76.34,75.7,75.79,204380.0,59.0517,59.0517,58.5567,58.6263,204380.0
2018-08-28 10:45:00,75.77,75.98,75.7,75.91,171329.0,58.6108,58.7733,58.5567,58.7191,171329.0
2018-08-28 10:50:00,75.93,76.19,75.87,76.01,164495.0,58.7346,58.9357,58.6882,58.7965,164495.0
2018-08-28 10:55:00,76.0,76.03,75.6,75.61,166819.0,58.7887,58.8119,58.4793,58.487,166819.0
2018-08-28 11:00:00,75.62,75.67,75.36,75.48,214395.0,58.4948,58.5335,58.2937,58.3865,214395.0
2018-08-28 11:05:00,75.43,75.64,75.39,75.59,154547.0,58.3478,58.5103,58.3169,58.4716,154547.0
2018-08-28 11:10:00,75.6,75.85,75.51,75.79,148051.0,58.4793,58.6727,58.4097,58.6263,148051.0
2018-08-28 11:15:00,75.78,76.15,75.67,75.71,166789.0,58.6185,58.9048,58.5335,58.5644,166789.0
2018-08-28 11:20:00,75.74,76.08,75.74,75.92,85384.0,58.5876,58.8506,58.5876,58.7268,85384.0
2018-08-28 11:25:00,75.92,76.09,75.7,75.8,95021.0,58.7268,58.8583,58.5567,58.634,95021.0
2018-08-28 11:30:00,75.81,76.23,75.72,76.11,120993.0,58.6418,58.9666,58.5721,58.8738,120993.0
2018-08-28 11:35:00,76.09,76.15,75.78,75.93,68705.0,58.8583,58.9048,58.6185,58.7346,68705.0
2018-08-28 11:40:00,75.96,76.13,75.86,76.05,112998.0,58.7578,58.8893,58.6804,58.8274,112998.0
2018-08-28 11:45:00,76.08,76.49,76.05,76.36,178734.0,58.8506,59.1678,58.8274,59.0672,178734.0
2018-08-28 11:50:00,76.33,76.6,76.25,76.48,146419.0,59.044,59.2528,58.9821,59.16,146419.0
2018-08-28 11:55:00,76.5,76.72,76.4,76.63,141487.0,59.1755,59.3457,59.0981,59.2761,141487.0
2018-08-28 12:00:00,76.61,76.69,76.35,76.69,102109.0,59.2606,59.3225,59.0595,59.3225,102109.0
2018-08-28 12:05:00,76.69,76.74,76.51,76.58,73766.0,59.3225,59.3611,59.1832,59.2374,73766.0
2018-08-28 12:10:00,76.58,76.89,76.58,76.88,87857.0,59.2374,59.4772,59.2374,59.4694,87857.0
2018-08-28 12:15:00,76.87,77.38,76.83,77.26,181259.0,59.4617,59.8562,59.4308,59.7634,181259.0
2018-08-28 12:20:00,77.26,77.83,77.26,77.55,256986.0,59.7634,60.2043,59.7634,59.9877,256986.0
2018-08-28 12:25:00,77.54,77.7,77.37,77.66,143986.0,59.98,60.1037,59.8485,60.0728,143986.0
2018-08-28 12:30:00,77.64,77.66,77.28,77.32,124600.0,60.0573,60.0728,59.7789,59.8098,124600.0
2018-08-28 12:35:00,77.3,77.58,77.21,77.25,120883.0,59.7943,60.0109,59.7247,59.7556,120883.0
2018-08-28 12:40:00,77.25,77.26,77.07,77.22,110891.0,59.7556,59.7634,59.6164,59.7324,110891.0
2018-08-28 12:45:00,77.23,77.43,77.03,77.13,90903.0,59.7402,59.8949,59.5855,59.6628,90903.0
2018-08-28 12:50:00,77.13,77.39,77.07,77.15,123018.0,59.6628,59.8639,59.6164,59.6783,123018.0
2018-08-28 12:55:00,77.15,77.33,76.95,77.13,70939.0,59.6783,59.8175,59.5236,59.6628,70939.0
2018-08-28 13:00:00,77.13,77.22,76.97,77.11,54312.0,59.6628,59.7324,59.5391,59.6474,54312.0
2018-08-28 13:05:00,77.09,77.09,76.74,76.76,99775.0,59.6319,59.6319,59.3611,59.3766,99775.0
2018-08-28 13:10:00,76.73,76.77,76.56,76.7,107576.0,59.3534,59.3844,59.2219,59.3302,107576.0
2018-08-28 13:15:00,76.7,77.04,76.7,76.91,86742.0,59.3302,59.5932,59.3302,59.4926,86742.0
2018-08-28 13:20:00,76.94,77.04,76.87,77.04,39935.0,59.5159,59.5932,59.4617,59.5932,39935.0
2018-08-28 13:25:00,77.02,77.29,76.91,77.27,83828.0,59.5777,59.7866,59.4926,59.7711,83828.0
2018-08-28 13:30:00,77.28,77.35,77.16,77.33,56492.0,59.7789,59.833,59.686,59.8175,56492.0
2018-08-28 13:35:00,77.34,77.57,77.33,77.51,67599.0,59.8253,60.0032,59.8175,59.9568,67599.0
2018-08-28 13:40:00,77.5,77.6,77.34,77.55,77542.0,59.949,60.0264,59.8253,59.9877,77542.0
2018-08-28 13:45:00,77.56,77.59,77.27,77.27,55159.0,59.9954,60.0186,59.7711,59.7711,55159.0
2018-08-28 13:50:00,77.28,77.3,76.93,76.93,96348.0,59.7789,59.7943,59.5081,59.5081,96348.0
2018-08-28 13:55:00,76.93,77.33,76.88,77.31,99198.0,59.5081,59.8175,59.4694,59.8021,99198.0
2018-08-28 14:00:00,77.28,77.62,77.23,77.5,122592.0,59.7789,60.0419,59.7402,59.949,122592.0
2018-08-28 14:05:00,77.5,77.56,77.34,77.56,43198.0,59.949,59.9954,59.8253,59.9954,43198.0
2018-08-28 14:10:00,77.57,77.57,77.29,77.54,71878.0,60.0032,60.0032,59.7866,59.98,71878.0
2018-08-28 14:15:00,77.54,77.83,77.53,77.73,111512.0,59.98,60.2043,59.9722,60.1269,111512.0
2018-08-28 14:20:00,77.72,77.84,77.68,77.83,65690.0,60.1192,60.212,60.0883,60.2043,65690.0
2018-08-28 14:25:00,77.84,78.23,77.84,78.03,217906.0,60.212,60.5137,60.212,60.359,217906.0
2018-08-28 14:30:00,78.03,78.03,77.72,77.85,179472.0,60.359,60.359,60.1192,60.2198,179472.0
2018-08-28 14:35:00,77.84,77.99,77.32,77.34,152738.0,60.212,60.3281,59.8098,59.8253,152738.0
2018-08-28 14:40:00,77.36,77.4,77.05,77.11,171757.0,59.8407,59.8717,59.6009,59.6474,171757.0
2018-08-28 14:45:00,77.1,77.2,77.01,77.05,194848.0,59.6396,59.717,59.57,59.6009,194848.0
2018-08-28 14:50:00,77.06,77.48,77.05,77.33,136834.0,59.6087,59.9336,59.6009,59.8175,136834.0
2018-08-28 14:55:00,77.32,77.62,77.32,77.54,72309.0,59.8098,60.0419,59.8098,59.98,72309.0
2018-08-28 15:00:00,77.57,77.77,77.55,77.57,89859.0,60.0032,60.1579,59.9877,60.0032,89859.0
2018-08-28 15:05:00,77.56,77.76,77.44,77.65,92158.0,59.9954,60.1502,59.9026,60.0651,92158.0
2018-08-28 15:10:00,77.66,77.93,77.66,77.82,135164.0,60.0728,60.2817,60.0728,60.1966,135164.0
2018-08-28 15:15:00,77.81,78.04,77.77,77.8,113731.0,60.1888,60.3667,60.1579,60.1811,113731.0
2018-08-28 15:20:00,77.81,77.91,77.62,77.89,144449.0,60.1888,60.2662,60.0419,60.2507,144449.0
2018-08-28 15:25:00,77.88,77.9,77.59,77.63,93221.0,60.243,60.2584,60.0186,60.0496,93221.0
2018-08-28 15:30:00,77.62,77.83,77.52,77.74,108706.0,60.0419,60.2043,59.9645,60.1347,108706.0
2018-08-28 15:35:00,77.75,77.9,77.74,77.83,109633.0,60.1424,60.2584,60.1347,60.2043,109633.0
2018-08-28 15:40:00,77.83,77.84,77.3,77.39,179336.0,60.2043,60.212,59.7943,59.8639,179336.0
2018-08-28 15:45:00,77.41,77.51,77.31,77.37,198054.0,59.8794,59.9568,59.8021,59.8485,198054.0
2018-08-28 15:50:00,77.34,77.54,77.17,77.48,163649.0,59.8253,59.98,59.6938,59.9336,163649.0
2018-08-28 15:55:00,77.48,77.65,77.43,77.61,317009.0,59.9336,60.0651,59.8949,60.0341,317009.0
2018-08-29 09:30:00,77.79,77.89,77.08,77.46,140860.0,60.1734,60.2507,59.6241,59.9181,140860.0
2018-08-29 09:35:00,77.42,77.46,76.83,77.11,164262.0,59.8871,59.9181,59.4308,59.6474,164262.0
2018-08-29 09:40:00,77.09,77.12,76.62,76.73,131405.0,59.6319,59.6551,59.2683,59.3534,131405.0
2018-08-29 09:45:00,76.76,77.13,76.76,77.03,75462.0,59.3766,59.6628,59.3766,59.5855,75462.0
2018-08-29 09:50:00,77.05,77.72,76.94,77.64,83864.0,59.6009,60.1192,59.5159,60.0573,83864.0
2018-08-29 09:55:00,77.66,77.83,77.34,77.38,138218.0,60.0728,60.2043,59.8253,59.8562,138218.0
2018-08-29 10:00:00,77.36,77.46,77.02,77.27,73075.0,59.8407,59.9181,59.5777,59.7711,73075.0
2018-08-29 10:05:00,77.32,77.44,77.12,77.3,50629.0,59.8098,59.9026,59.6551,59.7943,50629.0
2018-08-29 10:10:00,77.31,77.38,77.19,77.2,40418.0,59.8021,59.8562,59.7092,59.717,40418.0
2018-08-29 10:15:00,77.2,77.28,77.06,77.28,71663.0,59.717,59.7789,59.6087,59.7789,71663.0
2018-08-29 10:20:00,77.29,77.31,77.09,77.25,34831.0,59.7866,59.8021,59.6319,59.7556,34831.0
2018-08-29 10:25:00,77.26,77.32,77.13,77.28,26465.0,59.7634,59.8098,59.6628,59.7789,26465.0
2018-08-29 10:30:00,77.28,77.55,77.27,77.54,49013.0,59.7789,59.9877,59.7711,59.98,49013.0
2018-08-29 10:35:00,77.55,77.7,77.52,77.52,56695.0,59.9877,60.1037,59.9645,59.9645,56695.0
2018-08-29 10:40:00,77.51,77.6,77.41,77.51,40138.0,59.9568,60.0264,59.8794,59.9568,40138.0
2018-08-29 10:45:00,77.51,77.55,77.11,77.15,51558.0,59.9568,59.9877,59.6474,59.6783,51558.0
2018-08-29 10:50:00,77.14,77.16,77.05,77.09,43001.0,59.6706,59.686,59.6009,59.6319,43001.0
2018-08-29 10:55:00,77.09,77.24,77.07,77.07,39118.0,59.6319,59.7479,59.6164,59.6164,39118.0
2018-08-29 11:00:00,77.08,77.16,77.02,77.11,24296.0,59.6241,59.686,59.5777,59.6474,24296.0
2018-08-29 11:05:00,77.12,77.12,76.96,77.07,44705.0,59.6551,59.6551,59.5313,59.6164,44705.0
2018-08-29 11:10:00,77.08,77.31,77.08,77.29,38577.0,59.6241,59.8021,59.6241,59.7866,38577.0
2018-08-29 11:15:00,77.29,77.42,77.26,77.33,38861.0,59.7866,59.8871,59.7634,59.8175,38861.0
2018-08-29 11:20:00,77.33,77.54,77.32,77.54,39621.0,59.8175,59.98,59.8098,59.98,39621.0
2018-08-29 11:25:00,77.54,77.55,77.37,77.49,33153.0,59.98,59.9877,59.8485,59.9413,33153.0
2018-08-29 11:30:00,77.49,77.55,77.28,77.28,54585.0,59.9413,59.9877,59.7789,59.7789,54585.0
2018-08-29 11:35:00,77.26,77.35,77.23,77.28,24454.0,59.7634,59.833,59.7402,59.7789,24454.0
2018-08-29 11:40:00,77.29,77.41,77.25,77.27,22600.0,59.7866,59.8794,59.7556,59.7711,22600.0
2018-08-29 11:45:00,77.27,77.27,77.13,77.2,17923.0,59.7711,59.7711,59.6628,59.717,17923.0
2018-08-29 11:50:00,77.21,77.33,77.21,77.31,22835.0,59.7247,59.8175,59.7247,59.8021,22835.0
2018-08-29 11:55:00,77.33,77.5,77.27,77.43,58486.0,59.8175,59.949,59.7711,59.8949,58486.0
2018-08-29 12:00:00,77.43,77.5,77.38,77.42,18116.0,59.8949,59.949,59.8562,59.8871,18116.0
2018-08-29 12:05:00,77.41,77.67,77.41,77.65,30148.0,59.8794,60.0805,59.8794,60.0651,30148.0
2018-08-29 12:10:00,77.67,77.76,77.66,77.68,22575.0,60.0805,60.1502,60.0728,60.0883,22575.0
2018-08-29 12:15:00,77.66,77.78,77.66,77.78,26230.0,60.0728,60.1656,60.0728,60.1656,26230.0
2018-08-29 12:20:00,77.78,77.85,77.7,77.78,35104.0,60.1656,60.2198,60.1037,60.1656,35104.0
2018-08-29 12:25:00,77.8,77.92,77.8,77.87,21580.0,60.1811,60.2739,60.1811,60.2352,21580.0
2018-08-29 12:30:00,77.87,77.96,77.84,77.92,25255.0,60.2352,60.3049,60.212,60.2739,25255.0
2018-08-29 12:35:00,77.91,77.92,77.75,77.8,40553.0,60.2662,60.2739,60.1424,60.1811,40553.0
2018-08-29 12:40:00,77.79,77.81,77.59,77.64,43043.0,60.1734,60.1888,60.0186,60.0573,43043.0
2018-08-29 12:45:00,77.64,77.83,77.63,77.79,33843.0,60.0573,60.2043,60.0496,60.1734,33843.0
2018-08-29 12:50:00,77.79,77.87,77.79,77.81,54968.0,60.1734,60.2352,60.1734,60.1888,54968.0
2018-08-29 12:55:00,77.79,77.9,77.79,77.9,35714.0,60.1734,60.2584,60.1734,60.2584,35714.0
2018-08-29 13:00:00,77.9,77.99,77.59,77.61,132499.0,60.2584,60.3281,60.0186,60.0341,132499.0
2018-08-29 13:05:00,77.6,77.61,77.44,77.44,93724.0,60.0264,60.0341,59.9026,59.9026,93724.0
2018-08-29 13:10:00,77.45,77.51,77.28,77.43,48918.0,59.9104,59.9568,59.7789,59.8949,48918.0
2018-08-29 13:15:00,77.44,77.45,77.34,77.35,15628.0,59.9026,59.9104,59.8253,59.833,15628.0
2018-08-29 13:20:00,77.35,77.36,77.11,77.14,40205.0,59.833,59.8407,59.6474,59.6706,40205.0
2018-08-29 13:25:00,77.12,77.17,77.0,77.03,46577.0,59.6551,59.6938,59.5623,59.5855,46577.0
2018-08-29 13:30:00,77.03,77.18,77.03,77.16,61409.0,59.5855,59.7015,59.5855,59.686,61409.0
2018-08-29 13:35:00,77.16,77.16,76.98,77.07,78552.0,59.686,59.686,59.5468,59.6164,78552.0
2018-08-29 13:40:00,77.09,77.11,77.01,77.02,51873.0,59.6319,59.6474,59.57,59.5777,51873.0
2018-08-29 13:45:00,77.02,77.04,76.91,76.94,35267.0,59.5777,59.5932,59.4926,59.5159,35267.0
2018-08-29 13:50:00,76.93,76.96,76.7,76.83,44494.0,59.5081,59.5313,59.3302,59.4308,44494.0
2018-08-29 13:55:00,76.84,76.84,76.75,76.78,28816.0,59.4385,59.4385,59.3689,59.3921,28816.0
2018-08-29 14:00:00,76.79,76.99,76.74,76.97,89756.0,59.3998,59.5545,59.3611,59.5391,89756.0
2018-08-29 14:05:00,76.98,77.08,76.93,77.08,60544.0,59.5468,59.6241,59.5081,59.6241,60544.0
2018-08-29 14:10:00,77.06,77.13,76.97,77.11,22261.0,59.6087,59.6628,59.5391,59.6474,22261.0
2018-08-29 14:15:00,77.11,77.19,77.1,77.13,18658.0,59.6474,59.7092,59.6396,59.6628,18658.0
2018-08-29 14:20:00,77.15,77.25,77.11,77.25,28599.0,59.6783,59.7556,59.6474,59.7556,28599.0
2018-08-29 14:25:00,77.22,77.26,77.08,77.23,50059.0,59.7324,59.7634,59.6241,59.7402,50059.0
2018-08-29 14:30:00,77.21,77.3,77.18,77.3,25447.0,59.7247,59.7943,59.7015,59.7943,25447.0
2018-08-29 14:35:00,77.29,77.33,77.27,77.27,30641.0,59.7866,59.8175,59.7711,59.7711,30641.0
2018-08-29 14:40:00,77.28,77.28,77.15,77.24,31626.0,59.7789,59.7789,59.6783,59.7479,31626.0
2018-08-29 14:45:00,77.23,77.31,77.21,77.26,21808.0,59.7402,59.8021,59.7247,59.7634,21808.0
2018-08-29 14:50:00,77.27,77.27,77.17,77.2,18583.0,59.7711,59.7711,59.6938,59.717,18583.0
2018-08-29 14:55:00,77.2,77.2,77.07,77.19,21229.0,59.717,59.717,59.6164,59.7092,21229.0
2018-08-29 15:00:00,77.21,77.33,77.2,77.31,32884.0,59.7247,59.8175,59.717,59.8021,32884.0
2018-08-29 15:05:00,77.31,77.34,77.26,77.3,23325.0,59.8021,59.8253,59.7634,59.7943,23325.0
2018-08-29 15:10:00,77.32,77.37,77.3,77.35,28778.0,59.8098,59.8485,59.7943,59.833,28778.0
2018-08-29 15:15:00,77.35,77.41,77.34,77.37,28481.0,59.833,59.8794,59.8253,59.8485,28481.0
2018-08-29 15:20:00,77.38,77.4,77.31,77.31,21778.0,59.8562,59.8717,59.8021,59.8021,21778.0
2018-08-29 15:25:00,77.31,77.41,77.25,77.41,42804.0,59.8021,59.8794,59.7556,59.8794,42804.0
2018-08-29 15:30:00,77.41,77.55,77.39,77.5,48244.0,59.8794,59.9877,59.8639,59.949,48244.0
2018-08-29 15:35:00,77.5,77.6,77.47,77.57,58346.0,59.949,60.0264,59.9258,60.0032,58346.0
2018-08-29 15:40:00,77.57,77.6,77.5,77.58,48545.0,60.0032,60.0264,59.949,60.0109,48545.0
2018-08-29 15:45:00,77.59,77.71,77.56,77.71,90529.0,60.0186,60.1115,59.9954,60.1115,90529.0
2018-08-29 15:50:00,77.72,77.73,77.62,77.63,78697.0,60.1192,60.1269,60.0419,60.0496,78697.0
2018-08-29 15:55:00,77.63,77.68,77.57,77.63,173949.0,60.0496,60.0883,60.0032,60.0496,173949.0
2018-08-30 09:30:00,77.6,77.96,77.5,77.74,80121.0,60.0264,60.3049,59.949,60.1347,80121.0
2018-08-30 09:35:00,77.7,77.76,77.29,77.49,43775.0,60.1037,60.1502,59.7866,59.9413,43775.0
2018-08-30 09:40:00,77.52,77.55,77.19,77.46,26985.0,59.9645,59.9877,59.7092,59.9181,26985.0
2018-08-30 09:45:00,77.48,77.58,77.42,77.46,22681.0,59.9336,60.0109,59.8871,59.9181,22681.0
2018-08-30 09:50:00,77.45,77.6,77.4,77.59,39094.0,59.9104,60.0264,59.8717,60.0186,39094.0
2018-08-30 09:55:00,77.58,77.62,77.41,77.46,57489.0,60.0109,60.0419,59.8794,59.9181,57489.0
2018-08-30 10:00:00,77.43,77.66,77.38,77.64,59242.0,59.8949,60.0728,59.8562,60.0573,59242.0
2018-08-30 10:05:00,77.62,77.87,77.56,77.77,38204.0,60.0419,60.2352,59.9954,60.1579,38204.0
2018-08-30 10:10:00,77.76,77.76,77.42,77.52,43602.0,60.1502,60.1502,59.8871,59.9645,43602.0
2018-08-30 10:15:00,77.52,77.53,77.36,77.44,23150.0,59.9645,59.9722,59.8407,59.9026,23150.0
2018-08-30 10:20:00,77.44,77.54,77.26,77.35,26063.0,59.9026,59.98,59.7634,59.833,26063.0
2018-08-30 10:25:00,77.33,77.43,77.28,77.42,24951.0,59.8175,59.8949,59.7789,59.8871,24951.0
2018-08-30 10:30:00,77.42,77.46,77.26,77.4,28981.0,59.8871,59.9181,59.7634,59.8717,28981.0
2018-08-30 10:35:00,77.41,77.48,77.35,77.41,27262.0,59.8794,59.9336,59.833,59.8794,27262.0
2018-08-30 10:40:00,77.41,77.45,77.34,77.39,29929.0,59.8794,59.9104,59.8253,59.8639,29929.0
2018-08-30 10:45:00,77.36,77.49,77.32,77.39,27869.0,59.8407,59.9413,59.8098,59.8639,27869.0
2018-08-30 10:50:00,77.37,77.41,77.37,77.4,10289.0,59.8485,59.8794,59.8485,59.8717,10289.0
2018-08-30 10:55:00,77.4,77.43,77.36,77.41,13781.0,59.8717,59.8949,59.8407,59.8794,13781.0
2018-08-30 11:00:00,77.39,77.47,77.37,77.4,16103.0,59.8639,59.9258,59.8485,59.8717,16103.0
2018-08-30 11:05:00,77.42,77.47,77.34,77.35,24539.0,59.8871,59.9258,59.8253,59.833,24539.0
2018-08-30 11:10:00,77.35,77.48,77.35,77.45,18952.0,59.833,59.9336,59.833,59.9104,18952.0
2018-08-30 11:15:00,77.45,77.49,77.44,77.44,16035.0,59.9104,59.9413,59.9026,59.9026,16035.0
2018-08-30 11:20:00,77.44,77.48,77.4,77.44,18812.0,59.9026,59.9336,59.8717,59.9026,18812.0
2018-08-30 11:25:00,77.44,77.46,77.33,77.34,17796.0,59.9026,59.9181,59.8175,59.8253,17796.0
2018-08-30 11:30:00,77.34,77.39,77.33,77.39,13904.0,59.8253,59.8639,59.8175,59.8639,13904.0
2018-08-30 11:35:00,77.38,77.42,77.3,77.3,19038.0,59.8562,59.8871,59.7943,59.7943,19038.0
2018-08-30 11:40:00,77.3,77.35,77.27,77.27,18464.0,59.7943,59.833,59.7711,59.7711,18464.0
2018-08-30 11:45:00,77.28,77.33,77.23,77.24,21204.0,59.7789,59.8175,59.7402,59.7479,21204.0
2018-08-30 11:50:00,77.24,77.28,77.23,77.26,12370.0,59.7479,59.7789,59.7402,59.7634,12370.0
2018-08-30 11:55:00,77.25,77.28,77.22,77.28,14475.0,59.7556,59.7789,59.7324,59.7789,14475.0
2018-08-30 12:00:00,77.29,77.34,77.22,77.22,15175.0,59.7866,59.8253,59.7324,59.7324,15175.0
2018-08-30 12:05:00,77.25,77.31,77.23,77.28,18044.0,59.7556,59.8021,59.7402,59.7789,18044.0
2018-08-30 12:10:00,77.29,77.36,77.28,77.34,16991.0,59.7866,59.8407,59.7789,59.8253,16991.0
2018-08-30 12:15:00,77.36,77.41,77.34,77.38,18815.0,59.8407,59.8794,59.8253,59.8562,18815.0
2018-08-30 12:20:00,77.38,77.46,77.37,77.44,20974.0,59.8562,59.9181,59.8485,59.9026,20974.0
2018-08-30 12:25:00,77.43,77.57,77.43,77.53,22727.0,59.8949,60.0032,59.8949,59.9722,22727.0
2018-08-30 12:30:00,77.52,77.59,77.52,77.55,19626.0,59.9645,60.0186,59.9645,59.9877,19626.0
2018-08-30 12:35:00,77.54,77.57,77.5,77.55,17536.0,59.98,60.0032,59.949,59.9877,17536.0
2018-08-30 12:40:00,77.54,77.6,77.53,77.6,21791.0,59.98,60.0264,59.9722,60.0264,21791.0
2018-08-30 12:45:00,77.6,77.61,77.54,77.6,25804.0,60.0264,60.0341,59.98,60.0264,25804.0
2018-08-30 12:50:00,77.6,77.69,77.57,77.69,17855.0,60.0264,60.096,60.0032,60.096,17855.0
2018-08-30 12:55:00,77.7,77.8,77.69,77.78,27286.0,60.1037,60.1811,60.096,60.1656,27286.0
2018-08-30 13:00:00,77.78,77.93,77.78,77.91,25411.0,60.1656,60.2817,60.1656,60.2662,25411.0
2018-08-30 13:05:00,77.91,77.96,77.85,77.96,31220.0,60.2662,60.3049,60.2198,60.3049,31220.0
2018-08-30 13:10:00,77.96,78.09,77.95,78.02,119962.0,60.3049,60.4054,60.2971,60.3513,119962.0
2018-08-30 13:15:00,78.02,78.15,78.02,78.12,36849.0,60.3513,60.4518,60.3513,60.4286,36849.0
2018-08-30 13:20:00,78.13,78.23,78.13,78.19,22270.0,60.4364,60.5137,60.4364,60.4828,22270.0
2018-08-30 13:25:00,78.19,78.37,78.19,78.33,24766.0,60.4828,60.622,60.4828,60.5911,24766.0
2018-08-30 13:30:00,78.32,78.41,78.28,78.39,30508.0,60.5833,60.6529,60.5524,60.6375,30508.0
2018-08-30 13:35:00,78.4,78.41,78.19,78.27,37503.0,60.6452,60.6529,60.4828,60.5447,37503.0
2018-08-30 13:40:00,78.29,78.4,78.25,78.39,21619.0,60.5601,60.6452,60.5292,60.6375,21619.0
2018-08-30 13:45:00,78.39,78.46,78.37,78.41,28669.0,60.6375,60.6916,60.622,60.6529,28669.0
2018-08-30 13:50:00,78.43,78.5,78.42,78.48,12759.0,60.6684,60.7226,60.6607,60.7071,12759.0
2018-08-30 13:55:00,78.47,78.49,78.45,78.46,12823.0,60.6994,60.7148,60.6839,60.6916,12823.0
2018-08-30 14:00:00,78.46,78.5,78.38,78.39,24350.0,60.6916,60.7226,60.6297,60.6375,24350.0
2018-08-30 14:05:00,78.4,78.41,78.19,78.19,22695.0,60.6452,60.6529,60.4828,60.4828,22695.0
2018-08-30 14:10:00,78.18,78.2,78.08,78.11,23396.0,60.475,60.4905,60.3977,60.4209,23396.0
2018-08-30 14:15:00,78.12,78.27,77.97,77.98,38858.0,60.4286,60.5447,60.3126,60.3203,38858.0
2018-08-30 14:20:00,77.98,78.05,77.87,77.89,30321.0,60.3203,60.3745,60.2352,60.2507,30321.0
2018-08-30 14:25:00,77.9,77.9,77.76,77.79,21780.0,60.2584,60.2584,60.1502,60.1734,21780.0
2018-08-30 14:30:00,77.77,77.88,77.76,77.82,38055.0,60.1579,60.243,60.1502,60.1966,38055.0
2018-08-30 14:35:00,77.83,77.88,77.65,77.69,29847.0,60.2043,60.243,60.0651,60.096,29847.0
2018-08-30 14:40:00,77.69,77.69,77.57,77.65,24696.0,60.096,60.096,60.0032,60.0651,24696.0
2018-08-30 14:45:00,77.63,77.75,77.61,77.63,25095.0,60.0496,60.1424,60.0341,60.0496,25095.0
2018-08-30 14:50:00,77.63,77.68,77.61,77.66,13962.0,60.0496,60.0883,60.0341,60.0728,13962.0
2018-08-30 14:55:00,77.65,77.72,77.61,77.71,13955.0,60.0651,60.1192,60.0341,60.1115,13955.0
2018-08-30 15:00:00,77.71,77.72,77.58,77.68,21415.0,60.1115,60.1192,60.0109,60.0883,21415.0
2018-08-30 15:05:00,77.69,77.83,77.67,77.76,22625.0,60.096,60.2043,60.0805,60.1502,22625.0
2018-08-30 15:10:00,77.76,77.89,77.75,77.81,25071.0,60.1502,60.2507,60.1424,60.1888,25071.0
2018-08-30 15:15:00,77.8,77.89,77.77,77.85,19141.0,60.1811,60.2507,60.1579,60.2198,19141.0
2018-08-30 15:20:00,77.85,77.92,77.82,77.92,23573.0,60.2198,60.2739,60.1966,60.2739,23573.0
2018-08-30 15:25:00,77.92,78.04,77.89,78.03,26582.0,60.2739,60.3667,60.2507,60.359,26582.0
2018-08-30 15:30:00,78.03,78.08,78.01,78.04,40107.0,60.359,60.3977,60.3435,60.3667,40107.0
2018-08-30 15:35:00,78.04,78.05,77.95,78.04,55416.0,60.3667,60.3745,60.2971,60.3667,55416.0
2018-08-30 15:40:00,78.04,78.1,77.99,78.03,61483.0,60.3667,60.4132,60.3281,60.359,61483.0
2018-08-30 15:45:00,78.02,78.14,78.0,78.08,85829.0,60.3513,60.4441,60.3358,60.3977,85829.0
2018-08-30 15:50:00,78.06,78.1,77.97,78.09,59897.0,60.3822,60.4132,60.3126,60.4054,59897.0
2018-08-30 15:55:00,78.07,78.12,77.95,78.02,154562.0,60.3899,60.4286,60.2971,60.3513,154562.0
2018-08-31 09:30:00,77.95,78.12,77.62,78.08,75103.0,60.2971,60.4286,60.0419,60.3977,75103.0
2018-08-31 09:35:00,78.1,78.47,78.05,78.44,29674.0,60.4132,60.6994,60.3745,60.6762,29674.0
2018-08-31 09:40:00,78.46,78.47,78.23,78.25,51595.0,60.6916,60.6994,60.5137,60.5292,51595.0
2018-08-31 09:45:00,78.28,78.32,78.16,78.25,65995.0,60.5524,60.5833,60.4596,60.5292,65995.0
2018-08-31 09:50:00,78.23,78.29,78.11,78.24,35449.0,60.5137,60.5601,60.4209,60.5214,35449.0
2018-08-31 09:55:00,78.24,78.29,78.17,78.21,56361.0,60.5214,60.5601,60.4673,60.4982,56361.0
2018-08-31 10:00:00,78.23,78.46,78.21,78.33,54802.0,60.5137,60.6916,60.4982,60.5911,54802.0
2018-08-31 10:05:00,78.36,78.4,78.23,78.33,95209.0,60.6143,60.6452,60.5137,60.5911,95209.0
2018-08-31 10:10:00,78.31,78.37,78.22,78.25,46457.0,60.5756,60.622,60.506,60.5292,46457.0
2018-08-31 10:15:00,78.25,78.39,78.23,78.39,91261.0,60.5292,60.6375,60.5137,60.6375,91261.0
2018-08-31 10:20:00,78.4,78.5,78.22,78.25,119538.0,60.6452,60.7226,60.506,60.5292,119538.0
2018-08-31 10:25:00,78.25,78.26,78.09,78.17,58618.0,60.5292,60.5369,60.4054,60.4673,58618.0
2018-08-31 10:30:00,78.18,78.19,78.08,78.11,37310.0,60.475,60.4828,60.3977,60.4209,37310.0
2018-08-31 10:35:00,78.11,78.15,77.88,77.98,35233.0,60.4209,60.4518,60.243,60.3203,35233.0
2018-08-31 10:40:00,77.97,78.13,77.95,78.11,27667.0,60.3126,60.4364,60.2971,60.4209,27667.0
2018-08-31 10:45:00,78.1,78.19,78.08,78.09,37924.0,60.4132,60.4828,60.3977,60.4054,37924.0
2018-08-31 10:50:00,78.09,78.29,78.03,78.27,24265.0,60.4054,60.5601,60.359,60.5447,24265.0
2018-08-31 10:55:00,78.26,78.39,78.26,78.39,30213.0,60.5369,60.6375,60.5369,60.6375,30213.0
2018-08-31 11:00:00,78.39,78.7,78.39,78.67,51238.0,60.6375,60.8773,60.6375,60.8541,51238.0
2018-08-31 11:05:00,78.68,78.71,78.5,78.61,34662.0,60.8618,60.885,60.7226,60.8077,34662.0
2018-08-31 11:10:00,78.63,78.75,78.61,78.71,30362.0,60.8231,60.916,60.8077,60.885,30362.0
2018-08-31 11:15:00,78.71,78.9,78.66,78.88,73418.0,60.885,61.032,60.8463,61.0165,73418.0
2018-08-31 11:20:00,78.88,78.96,78.74,78.75,30928.0,61.0165,61.0784,60.9082,60.916,30928.0
2018-08-31 11:25:00,78.75,79.11,78.73,79.05,80061.0,60.916,61.1944,60.9005,61.148,80061.0
2018-08-31 11:30:00,79.04,79.08,78.91,78.95,50611.0,61.1403,61.1712,61.0397,61.0707,50611.0
2018-08-31 11:35:00,78.93,78.98,78.86,78.95,33553.0,61.0552,61.0939,61.001,61.0707,33553.0
2018-08-31 11:40:00,78.94,78.97,78.89,78.96,19005.0,61.0629,61.0861,61.0242,61.0784,19005.0
2018-08-31 11:45:00,78.95,78.97,78.76,78.8,32648.0,61.0707,61.0861,60.9237,60.9546,32648.0
2018-08-31 11:50:00,78.8,78.84,78.75,78.77,18109.0,60.9546,60.9856,60.916,60.9314,18109.0
2018-08-31 11:55:00,78.78,78.83,78.64,78.76,33601.0,60.9392,60.9778,60.8309,60.9237,33601.0
2018-08-31 12:00:00,78.76,78.77,78.57,78.57,25531.0,60.9237,60.9314,60.7767,60.7767,25531.0
2018-08-31 12:05:00,78.57,78.66,78.51,78.59,74772.0,60.7767,60.8463,60.7303,60.7922,74772.0
2018-08-31 12:10:00,78.59,78.65,78.51,78.57,205543.0,60.7922,60.8386,60.7303,60.7767,205543.0
2018-08-31 12:15:00,78.57,78.79,78.54,78.79,167744.0,60.7767,60.9469,60.7535,60.9469,167744.0
2018-08-31 12:20:00,78.77,78.79,78.66,78.78,55475.0,60.9314,60.9469,60.8463,60.9392,55475.0
2018-08-31 12:25:00,78.77,78.82,78.69,78.81,32409.0,60.9314,60.9701,60.8695,60.9624,32409.0
2018-08-31 12:30:00,78.81,78.89,78.78,78.81,34389.0,60.9624,61.0242,60.9392,60.9624,34389.0
2018-08-31 12:35:00,78.84,78.95,78.83,78.94,18521.0,60.9856,61.0707,60.9778,61.0629,18521.0
2018-08-31 12:40:00,78.93,78.98,78.92,78.92,18702.0,61.0552,61.0939,61.0475,61.0475,18702.0
2018-08-31 12:45:00,78.92,79.07,78.91,79.06,31524.0,61.0475,61.1635,61.0397,61.1557,31524.0
2018-08-31 12:50:00,79.06,79.09,78.9,78.9,33551.0,61.1557,61.179,61.032,61.032,33551.0
2018-08-31 12:55:00,78.91,78.92,78.73,78.84,37106.0,61.0397,61.0475,60.9005,60.9856,37106.0
2018-08-31 13:00:00,78.84,78.95,78.8,78.94,16464.0,60.9856,61.0707,60.9546,61.0629,16464.0
2018-08-31 13:05:00,78.93,79.08,78.9,79.08,25290.0,61.0552,61.1712,61.032,61.1712,25290.0
2018-08-31 13:10:00,79.09,79.1,79.03,79.05,15772.0,61.179,61.1867,61.1325,61.148,15772.0
2018-08-31 13:15:00,79.04,79.09,79.04,79.07,9455.0,61.1403,61.179,61.1403,61.1635,9455.0
2018-08-31 13:20:00,79.08,79.13,79.05,79.09,16773.0,61.1712,61.2099,61.148,61.179,16773.0
2018-08-31 13:25:00,79.09,79.09,79.0,79.0,12349.0,61.179,61.179,61.1093,61.1093,12349.0
2018-08-31 13:30:00,79.0,79.08,78.92,79.08,18774.0,61.1093,61.1712,61.0475,61.1712,18774.0
2018-08-31 13:35:00,79.09,79.09,79.0,79.0,16294.0,61.179,61.179,61.1093,61.1093,16294.0
2018-08-31 13:40:00,78.99,79.13,78.97,79.05,33317.0,61.1016,61.2099,61.0861,61.148,33317.0
2018-08-31 13:45:00,79.05,79.08,79.02,79.05,9419.0,61.148,61.1712,61.1248,61.148,9419.0
2018-08-31 13:50:00,79.06,79.12,79.05,79.07,16332.0,61.1557,61.2022,61.148,61.1635,16332.0
2018-08-31 13:55:00,79.07,79.18,79.06,79.16,24543.0,61.1635,61.2486,61.1557,61.2331,24543.0
2018-08-31 14:00:00,79.17,79.36,79.16,79.22,53976.0,61.2408,61.3878,61.2331,61.2795,53976.0
2018-08-31 14:05:00,79.21,79.26,79.1,79.23,29375.0,61.2718,61.3105,61.1867,61.2872,29375.0
2018-08-31 14:10:00,79.23,79.36,79.18,79.32,22002.0,61.2872,61.3878,61.2486,61.3569,22002.0
2018-08-31 14:15:00,79.32,79.55,79.3,79.53,38709.0,61.3569,61.5348,61.3414,61.5193,38709.0
2018-08-31 14:20:00,79.53,79.53,79.37,79.45,64740.0,61.5193,61.5193,61.3955,61.4574,64740.0
2018-08-31 14:25:00,79.44,79.5,79.34,79.48,79950.0,61.4497,61.4961,61.3723,61.4806,79950.0
2018-08-31 14:30:00,79.47,79.64,79.46,79.51,94645.0,61.4729,61.6044,61.4652,61.5038,94645.0
2018-08-31 14:35:00,79.51,79.55,79.34,79.43,98248.0,61.5038,61.5348,61.3723,61.442,98248.0
2018-08-31 14:40:00,79.43,79.45,79.24,79.29,60192.0,61.442,61.4574,61.295,61.3337,60192.0
2018-08-31 14:45:00,79.3,79.38,79.26,79.35,30338.0,61.3414,61.4033,61.3105,61.3801,30338.0
2018-08-31 14:50:00,79.35,79.42,79.3,79.37,37093.0,61.3801,61.4342,61.3414,61.3955,37093.0
2018-08-31 14:55:00,79.38,79.57,79.38,79.54,38832.0,61.4033,61.5503,61.4033,61.527,38832.0
2018-08-31 15:00:00,79.53,79.6,79.49,79.51,39254.0,61.5193,61.5735,61.4884,61.5038,39254.0
2018-08-31 15:05:00,79.51,79.53,79.41,79.42,42065.0,61.5038,61.5193,61.4265,61.4342,42065.0
2018-08-31 15:10:00,79.42,79.48,79.41,79.45,25266.0,61.4342,61.4806,61.4265,61.4574,25266.0
2018-08-31 15:15:00,79.45,79.57,79.42,79.54,47319.0,61.4574,61.5503,61.4342,61.527,47319.0
2018-08-31 15:20:00,79.54,79.59,79.48,79.51,28980.0,61.527,61.5657,61.4806,61.5038,28980.0
2018-08-31 15:25:00,79.51,79.58,79.48,79.57,35063.0,61.5038,61.558,61.4806,61.5503,35063.0
2018-08-31 15:30:00,79.57,79.64,79.55,79.63,54482.0,61.5503,61.6044,61.5348,61.5967,54482.0
2018-08-31 15:35:00,79.63,79.63,79.51,79.52,42200.0,61.5967,61.5967,61.5038,61.5116,42200.0
2018-08-31 15:40:00,79.51,79.51,79.42,79.48,56902.0,61.5038,61.5038,61.4342,61.4806,56902.0
2018-08-31 15:45:00,79.49,79.55,79.37,79.37,69351.0,61.4884,61.5348,61.3955,61.3955,69351.0
2018-08-31 15:50:00,79.38,79.43,79.38,79.41,112114.0,61.4033,61.442,61.4033,61.4265,112114.0
2018-08-31 15:55:00,79.42,79.63,79.38,79.55,225212.0,61.4342,61.5967,61.4033,61.5348,225212.0
2018-09-04 09:30:00,79.5,80.35,79.5,79.9,75167.0,61.4961,62.1536,61.4961,61.8055,75167.0
2018-09-04 09:35:00,79.87,79.92,79.28,79.28,51541.0,61.7823,61.821,61.3259,61.3259,51541.0
2018-09-04 09:40:00,79.27,79.85,79.16,79.68,24564.0,61.3182,61.7668,61.2331,61.6353,24564.0
2018-09-04 09:45:00,79.57,79.66,79.41,79.61,91635.0,61.5503,61.6199,61.4265,61.5812,91635.0
2018-09-04 09:50:00,79.65,79.97,79.55,79.9,87163.0,61.6121,61.8597,61.5348,61.8055,87163.0
2018-09-04 09:55:00,79.91,80.08,79.88,80.08,101766.0,61.8133,61.9448,61.79,61.9448,101766.0
2018-09-04 10:00:00,80.1,80.49,80.09,80.42,69718.0,61.9602,62.2619,61.9525,62.2078,69718.0
2018-09-04 10:05:00,80.45,80.5,80.22,80.4,58775.0,62.231,62.2696,62.053,62.1923,58775.0
2018-09-04 10:10:00,80.42,80.48,80.26,80.44,64767.0,62.2078,62.2542,62.084,62.2232,64767.0
2018-09-04 10:15:00,80.42,80.47,80.3,80.3,29756.0,62.2078,62.2464,62.1149,62.1149,29756.0
2018-09-04 10:20:00,80.33,80.36,80.23,80.27,21535.0,62.1381,62.1613,62.0608,62.0917,21535.0
2018-09-04 10:25:00,80.25,80.46,80.24,80.35,23070.0,62.0763,62.2387,62.0685,62.1536,23070.0
2018-09-04 10:30:00,80.36,80.4,80.3,80.39,16873.0,62.1613,62.1923,62.1149,62.1846,16873.0
2018-09-04 10:35:00,80.4,80.47,80.35,80.46,20888.0,62.1923,62.2464,62.1536,62.2387,20888.0
2018-09-04 10:40:00,80.47,80.74,80.47,80.74,81196.0,62.2464,62.4553,62.2464,62.4553,81196.0
2018-09-04 10:45:00,80.73,80.95,80.72,80.92,43188.0,62.4476,62.6177,62.4398,62.5945,43188.0
2018-09-04 10:50:00,80.91,80.98,80.8,80.94,43883.0,62.5868,62.6409,62.5017,62.61,43883.0
2018-09-04 10:55:00,80.91,80.95,80.86,80.87,21659.0,62.5868,62.6177,62.5481,62.5558,21659.0
2018-09-04 11:00:00,80.86,80.92,80.62,80.62,38624.0,62.5481,62.5945,62.3625,62.3625,38624.0
2018-09-04 11:05:00,80.61,80.62,80.39,80.4,84340.0,62.3547,62.3625,62.1846,62.1923,84340.0
2018-09-04 11:10:00,80.4,80.46,80.34,80.4,52083.0,62.1923,62.2387,62.1459,62.1923,52083.0
2018-09-04 11:15:00,80.4,80.41,80.24,80.26,35576.0,62.1923,62.2,62.0685,62.084,35576.0
2018-09-04 11:20:00,80.26,80.26,80.08,80.1,42414.0,62.084,62.084,61.9448,61.9602,42414.0
2018-09-04 11:25:00,80.1,80.13,79.98,80.0,44461.0,61.9602,61.9834,61.8674,61.8829,44461.0
2018-09-04 11:30:00,79.98,80.34,79.96,80.32,86412.0,61.8674,62.1459,61.8519,62.1304,86412.0
2018-09-04 11:35:00,80.34,80.73,80.27,80.69,25548.0,62.1459,62.4476,62.0917,62.4166,25548.0
2018-09-04 11:40:00,80.73,80.75,80.3,80.36,20645.0,62.4476,62.463,62.1149,62.1613,20645.0
2018-09-04 11:45:00,80.36,80.39,80.28,80.28,46083.0,62.1613,62.1846,62.0995,62.0995,46083.0
2018-09-04 11:50:00,80.26,80.34,80.15,80.17,35336.0,62.084,62.1459,61.9989,62.0144,35336.0
2018-09-04 11:55:00,80.17,80.21,79.96,79.96,39960.0,62.0144,62.0453,61.8519,61.8519,39960.0
2018-09-04 12:00:00,79.98,80.02,79.93,80.02,27125.0,61.8674,61.8983,61.8287,61.8983,27125.0
2018-09-04 12:05:00,80.01,80.04,79.94,79.94,16587.0,61.8906,61.9138,61.8365,61.8365,16587.0
2018-09-04 12:10:00,79.94,80.06,79.87,80.03,40827.0,61.8365,61.9293,61.7823,61.9061,40827.0
2018-09-04 12:15:00,80.05,80.27,80.04,80.25,50851.0,61.9215,62.0917,61.9138,62.0763,50851.0
2018-09-04 12:20:00,80.26,80.26,80.1,80.1,26111.0,62.084,62.084,61.9602,61.9602,26111.0
2018-09-04 12:25:00,80.09,80.29,80.08,80.27,23341.0,61.9525,62.1072,61.9448,62.0917,23341.0
2018-09-04 12:30:00,80.29,80.44,80.25,80.38,18015.0,62.1072,62.2232,62.0763,62.1768,18015.0
2018-09-04 12:35:00,80.38,80.44,80.25,80.43,26283.0,62.1768,62.2232,62.0763,62.2155,26283.0
2018-09-04 12:40:00,80.44,80.48,80.28,80.3,13093.0,62.2232,62.2542,62.0995,62.1149,13093.0
2018-09-04 12:45:00,80.3,80.38,80.3,80.33,8746.0,62.1149,62.1768,62.1149,62.1381,8746.0
2018-09-04 12:50:00,80.34,80.45,80.34,80.42,10956.0,62.1459,62.231,62.1459,62.2078,10956.0
2018-09-04 12:55:00,80.43,80.55,80.43,80.55,11862.0,62.2155,62.3083,62.2155,62.3083,11862.0
2018-09-04 13:00:00,80.55,80.65,80.53,80.56,24007.0,62.3083,62.3857,62.2928,62.3161,24007.0
2018-09-04 13:05:00,80.57,80.62,80.25,80.4,74128.0,62.3238,62.3625,62.0763,62.1923,74128.0
2018-09-04 13:10:00,80.4,80.45,80.25,80.25,26600.0,62.1923,62.231,62.0763,62.0763,26600.0
2018-09-04 13:15:00,80.27,80.34,80.26,80.31,14981.0,62.0917,62.1459,62.084,62.1227,14981.0
2018-09-04 13:20:00,80.32,80.48,80.3,80.47,16490.0,62.1304,62.2542,62.1149,62.2464,16490.0
2018-09-04 13:25:00,80.47,80.48,80.28,80.32,13995.0,62.2464,62.2542,62.0995,62.1304,13995.0
2018-09-04 13:30:00,80.33,80.46,80.32,80.45,14791.0,62.1381,62.2387,62.1304,62.231,14791.0
2018-09-04 13:35:00,80.45,80.46,80.4,80.42,20696.0,62.231,62.2387,62.1923,62.2078,20696.0
2018-09-04 13:40:00,80.42,80.5,80.38,80.4,19168.0,62.2078,62.2696,62.1768,62.1923,19168.0
2018-09-04 13:45:00,80.38,80.54,80.37,80.53,11655.0,62.1768,62.3006,62.1691,62.2928,11655.0
2018-09-04 13:50:00,80.54,80.57,80.43,80.46,13788.0,62.3006,62.3238,62.2155,62.2387,13788.0
2018-09-04 13:55:00,80.47,80.56,80.46,80.55,8676.0,62.2464,62.3161,62.2387,62.3083,8676.0
2018-09-04 14:00:00,80.56,80.63,80.53,80.59,34379.0,62.3161,62.3702,62.2928,62.3393,34379.0
2018-09-04 14:05:00,80.6,80.63,80.49,80.5,27432.0,62.347,62.3702,62.2619,62.2696,27432.0
2018-09-04 14:10:00,80.51,80.55,80.47,80.49,13069.0,62.2774,62.3083,62.2464,62.2619,13069.0
2018-09-04 14:15:00,80.48,80.48,80.41,80.47,26687.0,62.2542,62.2542,62.2,62.2464,26687.0
2018-09-04 14:20:00,80.46,80.59,80.45,80.52,20493.0,62.2387,62.3393,62.231,62.2851,20493.0
2018-09-04 14:25:00,80.51,80.51,80.39,80.4,15898.0,62.2774,62.2774,62.1846,62.1923,15898.0
2018-09-04 14:30:00,80.41,80.49,80.35,80.48,12194.0,62.2,62.2619,62.1536,62.2542,12194.0
2018-09-04 14:35:00,80.49,80.61,80.46,80.59,12611.0,62.2619,62.3547,62.2387,62.3393,12611.0
2018-09-04 14:40:00,80.58,80.65,80.58,80.61,14943.0,62.3315,62.3857,62.3315,62.3547,14943.0
2018-09-04 14:45:00,80.62,80.73,80.62,80.69,22362.0,62.3625,62.4476,62.3625,62.4166,22362.0
2018-09-04 14:50:00,80.7,80.79,80.7,80.78,10335.0,62.4243,62.494,62.4243,62.4862,10335.0
2018-09-04 14:55:00,80.76,80.81,80.74,80.77,18919.0,62.4708,62.5094,62.4553,62.4785,18919.0
2018-09-04 15:00:00,80.76,80.85,80.74,80.84,19576.0,62.4708,62.5404,62.4553,62.5326,19576.0
2018-09-04 15:05:00,80.84,80.87,80.77,80.84,29910.0,62.5326,62.5558,62.4785,62.5326,29910.0
2018-09-04 15:10:00,80.83,80.91,80.83,80.88,16149.0,62.5249,62.5868,62.5249,62.5636,16149.0
2018-09-04 15:15:00,80.87,80.88,80.73,80.74,26939.0,62.5558,62.5636,62.4476,62.4553,26939.0
2018-09-04 15:20:00,80.74,80.74,80.62,80.65,43304.0,62.4553,62.4553,62.3625,62.3857,43304.0
2018-09-04 15:25:00,80.66,80.67,80.53,80.53,19077.0,62.3934,62.4011,62.2928,62.2928,19077.0
2018-09-04 15:30:00,80.53,80.67,80.51,80.59,44050.0,62.2928,62.4011,62.2774,62.3393,44050.0
2018-09-04 15:35:00,80.58,80.64,80.58,80.63,37410.0,62.3315,62.3779,62.3315,62.3702,37410.0
2018-09-04 15:40:00,80.62,80.63,80.54,80.59,47287.0,62.3625,62.3702,62.3006,62.3393,47287.0
2018-09-04 15:45:00,80.59,80.62,80.47,80.48,68485.0,62.3393,62.3625,62.2464,62.2542,68485.0
2018-09-04 15:50:00,80.49,80.56,80.47,80.54,74833.0,62.2619,62.3161,62.2464,62.3006,74833.0
2018-09-04 15:55:00,80.55,80.68,80.52,80.67,119773.0,62.3083,62.4089,62.2851,62.4011,119773.0
2018-09-05 09:30:00,80.44,81.05,80.22,80.96,53247.0,62.2232,62.6951,62.053,62.6255,53247.0
2018-09-05 09:35:00,80.96,81.24,80.65,80.79,56737.0,62.6255,62.8421,62.3857,62.494,56737.0
2018-09-05 09:40:00,80.84,80.99,80.72,80.86,37398.0,62.5326,62.6487,62.4398,62.5481,37398.0
2018-09-05 09:45:00,80.88,80.92,80.7,80.85,35318.0,62.5636,62.5945,62.4243,62.5404,35318.0
2018-09-05 09:50:00,80.85,80.85,80.63,80.78,24318.0,62.5404,62.5404,62.3702,62.4862,24318.0
2018-09-05 09:55:00,80.77,81.0,80.74,80.95,34190.0,62.4785,62.6564,62.4553,62.6177,34190.0
2018-09-05 10:00:00,80.95,80.96,80.76,80.84,17205.0,62.6177,62.6255,62.4708,62.5326,17205.0
2018-09-05 10:05:00,80.82,80.87,80.34,80.39,43829.0,62.5172,62.5558,62.1459,62.1846,43829.0
2018-09-05 10:10:00,80.38,80.38,79.86,79.88,51978.0,62.1768,62.1768,61.7746,61.79,51978.0
2018-09-05 10:15:00,79.87,79.9,79.54,79.54,34182.0,61.7823,61.8055,61.527,61.527,34182.0
2018-09-05 10:20:00,79.54,79.54,78.98,79.03,83468.0,61.527,61.527,61.0939,61.1325,83468.0
2018-09-05 10:25:00,79.04,79.35,79.0,79.31,27504.0,61.1403,61.3801,61.1093,61.3491,27504.0
2018-09-05 10:30:00,79.31,79.31,78.73,78.93,35642.0,61.3491,61.3491,60.9005,61.0552,35642.0
2018-09-05 10:35:00,78.92,79.09,78.88,78.97,18181.0,61.0475,61.179,61.0165,61.0861,18181.0
2018-09-05 10:40:00,78.93,79.06,78.92,78.95,23918.0,61.0552,61.1557,61.0475,61.0707,23918.0
2018-09-05 10:45:00,78.94,79.23,78.91,79.07,34511.0,61.0629,61.2872,61.0397,61.1635,34511.0
2018-09-05 10:50:00,79.09,79.34,79.08,79.3,13613.0,61.179,61.3723,61.1712,61.3414,13613.0
2018-09-05 10:55:00,79.31,79.49,79.28,79.45,22511.0,61.3491,61.4884,61.3259,61.4574,22511.0
2018-09-05 11:00:00,79.45,79.53,79.39,79.4,24865.0,61.4574,61.5193,61.411,61.4187,24865.0
2018-09-05 11:05:00,79.4,79.49,79.36,79.43,24437.0,61.4187,61.4884,61.3878,61.442,24437.0
2018-09-05 11:10:00,79.45,79.57,79.43,79.45,13494.0,61.4574,61.5503,61.442,61.4574,13494.0
2018-09-05 11:15:00,79.43,79.46,79.34,79.36,15532.0,61.442,61.4652,61.3723,61.3878,15532.0
2018-09-05 11:20:00,79.37,79.54,79.37,79.44,28738.0,61.3955,61.527,61.3955,61.4497,28738.0
2018-09-05 11:25:00,79.43,79.43,79.22,79.32,23655.0,61.442,61.442,61.2795,61.3569,23655.0
2018-09-05 11:30:00,79.34,79.37,79.19,79.3,19334.0,61.3723,61.3955,61.2563,61.3414,19334.0
2018-09-05 11:35:00,79.3,79.33,79.22,79.33,22950.0,61.3414,61.3646,61.2795,61.3646,22950.0
2018-09-05 11:40:00,79.35,79.36,79.17,79.2,12013.0,61.3801,61.3878,61.2408,61.264,12013.0
2018-09-05 11:45:00,79.19,79.3,79.19,79.22,7257.0,61.2563,61.3414,61.2563,61.2795,7257.0
2018-09-05 11:50:00,79.21,79.44,79.21,79.32,19050.0,61.2718,61.4497,61.2718,61.3569,19050.0
2018-09-05 11:55:00,79.34,79.58,79.34,79.46,12048.0,61.3723,61.558,61.3723,61.4652,12048.0
2018-09-05 12:00:00,79.44,79.62,79.43,79.54,18037.0,61.4497,61.5889,61.442,61.527,18037.0
2018-09-05 12:05:00,79.52,79.59,79.47,79.49,11160.0,61.5116,61.5657,61.4729,61.4884,11160.0
2018-09-05 12:10:00,79.47,79.5,79.34,79.35,11790.0,61.4729,61.4961,61.3723,61.3801,11790.0
2018-09-05 12:15:00,79.35,79.37,79.28,79.33,10176.0,61.3801,61.3955,61.3259,61.3646,10176.0
2018-09-05 12:20:00,79.34,79.34,79.24,79.28,13332.0,61.3723,61.3723,61.295,61.3259,13332.0
2018-09-05 12:25:00,79.31,79.32,79.18,79.19,16575.0,61.3491,61.3569,61.2486,61.2563,16575.0
2018-09-05 12:30:00,79.16,79.34,79.16,79.34,13007.0,61.2331,61.3723,61.2331,61.3723,13007.0
2018-09-05 12:35:00,79.31,79.38,79.29,79.38,10349.0,61.3491,61.4033,61.3337,61.4033,10349.0
2018-09-05 12:40:00,79.38,79.39,79.31,79.37,14262.0,61.4033,61.411,61.3491,61.3955,14262.0
2018-09-05 12:45:00,79.37,79.48,79.35,79.45,12835.0,61.3955,61.4806,61.3801,61.4574,12835.0
2018-09-05 12:50:00,79.46,79.48,79.33,79.33,11675.0,61.4652,61.4806,61.3646,61.3646,11675.0
2018-09-05 12:55:00,79.33,79.36,79.28,79.34,12622.0,61.3646,61.3878,61.3259,61.3723,12622.0
2018-09-05 13:00:00,79.33,79.36,79.25,79.27,14358.0,61.3646,61.3878,61.3027,61.3182,14358.0
2018-09-05 13:05:00,79.27,79.35,79.25,79.3,9750.0,61.3182,61.3801,61.3027,61.3414,9750.0
2018-09-05 13:10:00,79.31,79.42,79.31,79.34,6258.0,61.3491,61.4342,61.3491,61.3723,6258.0
2018-09-05 13:15:00,79.34,79.44,79.34,79.37,10355.0,61.3723,61.4497,61.3723,61.3955,10355.0
2018-09-05 13:20:00,79.36,79.36,79.24,79.25,14646.0,61.3878,61.3878,61.295,61.3027,14646.0
2018-09-05 13:25:00,79.25,79.32,79.18,79.3,14207.0,61.3027,61.3569,61.2486,61.3414,14207.0
2018-09-05 13:30:00,79.28,79.35,79.2,79.22,12200.0,61.3259,61.3801,61.264,61.2795,12200.0
2018-09-05 13:35:00,79.2,79.26,79.16,79.19,17311.0,61.264,61.3105,61.2331,61.2563,17311.0
2018-09-05 13:40:00,79.19,79.31,79.16,79.28,33784.0,61.2563,61.3491,61.2331,61.3259,33784.0
2018-09-05 13:45:00,79.28,79.28,79.22,79.24,12963.0,61.3259,61.3259,61.2795,61.295,12963.0
2018-09-05 13:50:00,79.25,79.31,79.24,79.31,12019.0,61.3027,61.3491,61.295,61.3491,12019.0
2018-09-05 13:55:00,79.3,79.36,79.3,79.33,15074.0,61.3414,61.3878,61.3414,61.3646,15074.0
2018-09-05 14:00:00,79.31,79.34,79.26,79.31,12896.0,61.3491,61.3723,61.3105,61.3491,12896.0
2018-09-05 14:05:00,79.29,79.32,79.21,79.25,22967.0,61.3337,61.3569,61.2718,61.3027,22967.0
2018-09-05 14:10:00,79.26,79.31,79.26,79.28,47086.0,61.3105,61.3491,61.3105,61.3259,47086.0
2018-09-05 14:15:00,79.28,79.31,79.18,79.22,92452.0,61.3259,61.3491,61.2486,61.2795,92452.0
2018-09-05 14:20:00,79.23,79.25,79.07,79.11,120706.0,61.2872,61.3027,61.1635,61.1944,120706.0
2018-09-05 14:25:00,79.11,79.16,79.04,79.12,27793.0,61.1944,61.2331,61.1403,61.2022,27793.0
2018-09-05 14:30:00,79.11,79.24,79.1,79.14,25435.0,61.1944,61.295,61.1867,61.2176,25435.0
2018-09-05 14:35:00,79.13,79.25,79.12,79.24,18199.0,61.2099,61.3027,61.2022,61.295,18199.0
2018-09-05 14:40:00,79.25,79.29,79.2,79.25,19320.0,61.3027,61.3337,61.264,61.3027,19320.0
2018-09-05 14:45:00,79.24,79.24,79.14,79.2,20857.0,61.295,61.295,61.2176,61.264,20857.0
2018-09-05 14:50:00,79.21,79.22,79.14,79.2,24093.0,61.2718,61.2795,61.2176,61.264,24093.0
2018-09-05 14:55:00,79.2,79.23,79.14,79.16,23574.0,61.264,61.2872,61.2176,61.2331,23574.0
2018-09-05 15:00:00,79.15,79.22,79.07,79.22,25903.0,61.2254,61.2795,61.1635,61.2795,25903.0
2018-09-05 15:05:00,79.2,79.2,79.1,79.11,20789.0,61.264,61.264,61.1867,61.1944,20789.0
2018-09-05 15:10:00,79.11,79.11,79.03,79.07,50698.0,61.1944,61.1944,61.1325,61.1635,50698.0
2018-09-05 15:15:00,79.08,79.11,79.04,79.05,31724.0,61.1712,61.1944,61.1403,61.148,31724.0
2018-09-05 15:20:00,79.05,79.08,79.01,79.06,31650.0,61.148,61.1712,61.1171,61.1557,31650.0
2018-09-05 15:25:00,79.06,79.16,79.0,79.12,46607.0,61.1557,61.2331,61.1093,61.2022,46607.0
2018-09-05 15:30:00,79.12,79.14,79.09,79.1,56187.0,61.2022,61.2176,61.179,61.1867,56187.0
2018-09-05 15:35:00,79.11,79.13,79.01,79.03,88883.0,61.1944,61.2099,61.1171,61.1325,88883.0
2018-09-05 15:40:00,79.03,79.11,79.02,79.04,66202.0,61.1325,61.1944,61.1248,61.1403,66202.0
2018-09-05 15:45:00,79.05,79.05,78.89,78.98,85509.0,61.148,61.148,61.0242,61.0939,85509.0
2018-09-05 15:50:00,78.98,79.05,78.96,78.97,91523.0,61.0939,61.148,61.0784,61.0861,91523.0
2018-09-05 15:55:00,78.97,79.1,78.96,79.07,250939.0,61.0861,61.1867,61.0784,61.1635,250939.0
2018-09-06 09:30:00,79.5,79.89,79.21,79.21,72550.0,61.4961,61.7978,61.2718,61.2718,72550.0
2018-09-06 09:35:00,79.26,79.49,79.21,79.21,18480.0,61.3105,61.4884,61.2718,61.2718,18480.0
2018-09-06 09:40:00,79.28,79.32,79.16,79.26,36056.0,61.3259,61.3569,61.2331,61.3105,36056.0
2018-09-06 09:45:00,79.28,79.42,79.11,79.34,25754.0,61.3259,61.4342,61.1944,61.3723,25754.0
2018-09-06 09:50:00,79.39,79.46,79.25,79.34,37959.0,61.411,61.4652,61.3027,61.3723,37959.0
2018-09-06 09:55:00,79.33,79.75,79.33,79.75,47726.0,61.3646,61.6895,61.3646,61.6895,47726.0
2018-09-06 10:00:00,79.71,79.76,79.56,79.61,54284.0,61.6585,61.6972,61.5425,61.5812,54284.0
2018-09-06 10:05:00,79.58,79.66,79.41,79.42,100025.0,61.558,61.6199,61.4265,61.4342,100025.0
2018-09-06 10:10:00,79.41,79.57,79.33,79.53,65906.0,61.4265,61.5503,61.3646,61.5193,65906.0
2018-09-06 10:15:00,79.53,79.55,79.43,79.44,31154.0,61.5193,61.5348,61.442,61.4497,31154.0
2018-09-06 10:20:00,79.44,79.47,79.32,79.37,59660.0,61.4497,61.4729,61.3569,61.3955,59660.0
2018-09-06 10:25:00,79.38,79.62,79.32,79.61,40802.0,61.4033,61.5889,61.3569,61.5812,40802.0
2018-09-06 10:30:00,79.61,79.7,79.48,79.56,25040.0,61.5812,61.6508,61.4806,61.5425,25040.0
2018-09-06 10:35:00,79.55,79.65,79.5,79.59,21221.0,61.5348,61.6121,61.4961,61.5657,21221.0
2018-09-06 10:40:00,79.58,79.69,79.47,79.48,31027.0,61.558,61.6431,61.4729,61.4806,31027.0
2018-09-06 10:45:00,79.52,79.69,79.49,79.55,24816.0,61.5116,61.6431,61.4884,61.5348,24816.0
2018-09-06 10:50:00,79.58,79.75,79.49,79.72,22833.0,61.558,61.6895,61.4884,61.6663,22833.0
2018-09-06 10:55:00,79.71,79.93,79.7,79.86,23305.0,61.6585,61.8287,61.6508,61.7746,23305.0
2018-09-06 11:00:00,79.88,79.92,79.68,79.69,26337.0,61.79,61.821,61.6353,61.6431,26337.0
2018-09-06 11:05:00,79.7,79.73,79.55,79.55,50579.0,61.6508,61.674,61.5348,61.5348,50579.0
2018-09-06 11:10:00,79.55,79.58,79.5,79.54,18025.0,61.5348,61.558,61.4961,61.527,18025.0
2018-09-06 11:15:00,79.56,79.61,79.5,79.59,40371.0,61.5425,61.5812,61.4961,61.5657,40371.0
2018-09-06 11:20:00,79.59,79.79,79.55,79.67,39228.0,61.5657,61.7204,61.5348,61.6276,39228.0
2018-09-06 11:25:00,79.67,79.84,79.66,79.79,25637.0,61.6276,61.7591,61.6199,61.7204,25637.0
2018-09-06 11:30:00,79.78,79.93,79.76,79.81,25265.0,61.7127,61.8287,61.6972,61.7359,25265.0
2018-09-06 11:35:00,79.81,79.9,79.77,79.81,13941.0,61.7359,61.8055,61.705,61.7359,13941.0
2018-09-06 11:40:00,79.8,79.86,79.66,79.66,9680.0,61.7282,61.7746,61.6199,61.6199,9680.0
2018-09-06 11:45:00,79.66,79.77,79.66,79.77,12050.0,61.6199,61.705,61.6199,61.705,12050.0
2018-09-06 11:50:00,79.75,79.85,79.75,79.84,8952.0,61.6895,61.7668,61.6895,61.7591,8952.0
2018-09-06 11:55:00,79.82,79.9,79.77,79.85,10534.0,61.7436,61.8055,61.705,61.7668,10534.0
2018-09-06 12:00:00,79.88,79.9,79.78,79.8,9413.0,61.79,61.8055,61.7127,61.7282,9413.0
2018-09-06 12:05:00,79.82,79.84,79.75,79.8,10195.0,61.7436,61.7591,61.6895,61.7282,10195.0
2018-09-06 12:10:00,79.79,79.8,79.72,79.72,9300.0,61.7204,61.7282,61.6663,61.6663,9300.0
2018-09-06 12:15:00,79.73,79.77,79.71,79.74,10800.0,61.674,61.705,61.6585,61.6818,10800.0
2018-09-06 12:20:00,79.76,79.79,79.71,79.73,10419.0,61.6972,61.7204,61.6585,61.674,10419.0
2018-09-06 12:25:00,79.7,79.81,79.7,79.77,32864.0,61.6508,61.7359,61.6508,61.705,32864.0
2018-09-06 12:30:00,79.76,79.83,79.76,79.79,13612.0,61.6972,61.7514,61.6972,61.7204,13612.0
2018-09-06 12:35:00,79.79,79.84,79.69,79.7,15008.0,61.7204,61.7591,61.6431,61.6508,15008.0
2018-09-06 12:40:00,79.7,79.85,79.7,79.83,12851.0,61.6508,61.7668,61.6508,61.7514,12851.0
2018-09-06 12:45:00,79.84,79.92,79.84,79.86,16079.0,61.7591,61.821,61.7591,61.7746,16079.0
2018-09-06 12:50:00,79.85,79.97,79.83,79.92,17756.0,61.7668,61.8597,61.7514,61.821,17756.0
2018-09-06 12:55:00,79.92,79.96,79.87,79.91,11578.0,61.821,61.8519,61.7823,61.8133,11578.0
2018-09-06 13:00:00,79.9,79.94,79.79,79.8,13284.0,61.8055,61.8365,61.7204,61.7282,13284.0
2018-09-06 13:05:00,79.79,79.81,79.72,79.74,25795.0,61.7204,61.7359,61.6663,61.6818,25795.0
2018-09-06 13:10:00,79.74,79.74,79.54,79.6,51361.0,61.6818,61.6818,61.527,61.5735,51361.0
2018-09-06 13:15:00,79.59,79.62,79.58,79.6,29563.0,61.5657,61.5889,61.558,61.5735,29563.0
2018-09-06 13:20:00,79.61,79.63,79.56,79.63,9696.0,61.5812,61.5967,61.5425,61.5967,9696.0
2018-09-06 13:25:00,79.64,79.66,79.57,79.61,16010.0,61.6044,61.6199,61.5503,61.5812,16010.0
2018-09-06 13:30:00,79.6,79.66,79.59,79.66,15928.0,61.5735,61.6199,61.5657,61.6199,15928.0
2018-09-06 13:35:00,79.67,79.76,79.64,79.7,36952.0,61.6276,61.6972,61.6044,61.6508,36952.0
2018-09-06 13:40:00,79.72,79.84,79.71,79.8,59528.0,61.6663,61.7591,61.6585,61.7282,59528.0
2018-09-06 13:45:00,79.79,79.87,79.67,79.67,46198.0,61.7204,61.7823,61.6276,61.6276,46198.0
2018-09-06 13:50:00,79.67,79.7,79.61,79.64,31836.0,61.6276,61.6508,61.5812,61.6044,31836.0
2018-09-06 13:55:00,79.63,79.68,79.61,79.67,10572.0,61.5967,61.6353,61.5812,61.6276,10572.0
2018-09-06 14:00:00,79.67,79.73,79.66,79.66,12075.0,61.6276,61.674,61.6199,61.6199,12075.0
2018-09-06 14:05:00,79.66,79.78,79.66,79.75,14183.0,61.6199,61.7127,61.6199,61.6895,14183.0
2018-09-06 14:10:00,79.75,79.76,79.7,79.74,10550.0,61.6895,61.6972,61.6508,61.6818,10550.0
2018-09-06 14:15:00,79.75,79.77,79.61,79.64,17606.0,61.6895,61.705,61.5812,61.6044,17606.0
2018-09-06 14:20:00,79.64,79.64,79.46,79.49,33694.0,61.6044,61.6044,61.4652,61.4884,33694.0
2018-09-06 14:25:00,79.48,79.53,79.44,79.46,15510.0,61.4806,61.5193,61.4497,61.4652,15510.0
2018-09-06 14:30:00,79.46,79.51,79.33,79.44,33496.0,61.4652,61.5038,61.3646,61.4497,33496.0
2018-09-06 14:35:00,79.45,79.5,79.38,79.39,14066.0,61.4574,61.4961,61.4033,61.411,14066.0
2018-09-06 14:40:00,79.4,79.4,79.23,79.31,24214.0,61.4187,61.4187,61.2872,61.3491,24214.0
2018-09-06 14:45:00,79.32,79.37,79.23,79.25,23024.0,61.3569,61.3955,61.2872,61.3027,23024.0
2018-09-06 14:50:00,79.25,79.36,79.23,79.24,22532.0,61.3027,61.3878,61.2872,61.295,22532.0
2018-09-06 14:55:00,79.23,79.25,79.06,79.08,52653.0,61.2872,61.3027,61.1557,61.1712,52653.0
2018-09-06 15:00:00,79.09,79.17,79.03,79.16,49251.0,61.179,61.2408,61.1325,61.2331,49251.0
2018-09-06 15:05:00,79.17,79.22,78.98,79.0,44780.0,61.2408,61.2795,61.0939,61.1093,44780.0
2018-09-06 15:10:00,79.01,79.03,78.97,78.99,30635.0,61.1171,61.1325,61.0861,61.1016,30635.0
2018-09-06 15:15:00,78.99,79.02,78.97,78.99,24724.0,61.1016,61.1248,61.0861,61.1016,24724.0
2018-09-06 15:20:00,78.99,79.1,78.97,79.1,31539.0,61.1016,61.1867,61.0861,61.1867,31539.0
2018-09-06 15:25:00,79.12,79.2,79.08,79.18,20272.0,61.2022,61.264,61.1712,61.2486,20272.0
2018-09-06 15:30:00,79.18,79.19,79.14,79.16,48094.0,61.2486,61.2563,61.2176,61.2331,48094.0
2018-09-06 15:35:00,79.16,79.29,79.15,79.29,51242.0,61.2331,61.3337,61.2254,61.3337,51242.0
2018-09-06 15:40:00,79.3,79.33,79.22,79.26,53894.0,61.3414,61.3646,61.2795,61.3105,53894.0
2018-09-06 15:45:00,79.26,79.3,79.23,79.3,50021.0,61.3105,61.3414,61.2872,61.3414,50021.0
2018-09-06 15:50:00,79.3,79.3,79.23,79.24,66233.0,61.3414,61.3414,61.2872,61.295,66233.0
2018-09-06 15:55:00,79.25,79.28,79.18,79.23,127770.0,61.3027,61.3259,61.2486,61.2872,127770.0
2018-09-07 09:30:00,78.95,79.22,78.86,79.01,37462.0,61.0707,61.2795,61.001,61.1171,37462.0
2018-09-07 09:35:00,79.05,79.19,78.95,79.14,26267.0,61.148,61.2563,61.0707,61.2176,26267.0
2018-09-07 09:40:00,79.1,79.21,78.96,79.18,33318.0,61.1867,61.2718,61.0784,61.2486,33318.0
2018-09-07 09:45:00,79.19,79.22,78.92,79.12,35081.0,61.2563,61.2795,61.0475,61.2022,35081.0
2018-09-07 09:50:00,79.09,79.45,79.07,79.44,19005.0,61.179,61.4574,61.1635,61.4497,19005.0
2018-09-07 09:55:00,79.43,79.43,79.14,79.15,10496.0,61.442,61.442,61.2176,61.2254,10496.0
2018-09-07 10:00:00,79.16,79.25,79.06,79.06,13833.0,61.2331,61.3027,61.1557,61.1557,13833.0
2018-09-07 10:05:00,79.09,79.15,79.02,79.08,13098.0,61.179,61.2254,61.1248,61.1712,13098.0
2018-09-07 10:10:00,79.07,79.26,79.05,79.25,23306.0,61.1635,61.3105,61.148,61.3027,23306.0
2018-09-07 10:15:00,79.27,79.27,79.13,79.2,28650.0,61.3182,61.3182,61.2099,61.264,28650.0
2018-09-07 10:20:00,79.21,79.29,79.2,79.28,17934.0,61.2718,61.3337,61.264,61.3259,17934.0
2018-09-07 10:25:00,79.28,79.42,79.28,79.33,15540.0,61.3259,61.4342,61.3259,61.3646,15540.0
2018-09-07 10:30:00,79.3,79.36,79.27,79.3,19333.0,61.3414,61.3878,61.3182,61.3414,19333.0
2018-09-07 10:35:00,79.3,79.35,79.14,79.3,31516.0,61.3414,61.3801,61.2176,61.3414,31516.0
2018-09-07 10:40:00,79.29,79.35,79.19,79.32,20227.0,61.3337,61.3801,61.2563,61.3569,20227.0
2018-09-07 10:45:00,79.34,79.48,79.34,79.46,38419.0,61.3723,61.4806,61.3723,61.4652,38419.0
2018-09-07 10:50:00,79.45,79.47,79.36,79.45,15322.0,61.4574,61.4729,61.3878,61.4574,15322.0
2018-09-07 10:55:00,79.44,79.44,79.32,79.34,12090.0,61.4497,61.4497,61.3569,61.3723,12090.0
2018-09-07 11:00:00,79.32,79.39,79.23,79.38,12177.0,61.3569,61.411,61.2872,61.4033,12177.0
2018-09-07 11:05:00,79.39,79.46,79.36,79.38,13622.0,61.411,61.4652,61.3878,61.4033,13622.0
2018-09-07 11:10:00,79.37,79.41,79.23,79.4,13999.0,61.3955,61.4265,61.2872,61.4187,13999.0
2018-09-07 11:15:00,79.39,79.45,79.35,79.43,7754.0,61.411,61.4574,61.3801,61.442,7754.0
2018-09-07 11:20:00,79.45,79.57,79.43,79.45,16965.0,61.4574,61.5503,61.442,61.4574,16965.0
2018-09-07 11:25:00,79.45,79.49,79.32,79.36,12328.0,61.4574,61.4884,61.3569,61.3878,12328.0
2018-09-07 11:30:00,79.36,79.41,79.26,79.36,16396.0,61.3878,61.4265,61.3105,61.3878,16396.0
2018-09-07 11:35:00,79.36,79.44,79.32,79.34,11906.0,61.3878,61.4497,61.3569,61.3723,11906.0
2018-09-07 11:40:00,79.35,79.37,79.22,79.25,20387.0,61.3801,61.3955,61.2795,61.3027,20387.0
2018-09-07 11:45:00,79.24,79.27,79.19,79.23,20620.0,61.295,61.3182,61.2563,61.2872,20620.0
2018-09-07 11:50:00,79.23,79.25,79.03,79.04,24491.0,61.2872,61.3027,61.1325,61.1403,24491.0
2018-09-07 11:55:00,79.06,79.13,79.04,79.11,12396.0,61.1557,61.2099,61.1403,61.1944,12396.0
2018-09-07 12:00:00,79.14,79.24,79.13,79.24,12248.0,61.2176,61.295,61.2099,61.295,12248.0
2018-09-07 12:05:00,79.21,79.3,79.05,79.07,9619.0,61.2718,61.3414,61.148,61.1635,9619.0
2018-09-07 12:10:00,79.07,79.12,78.9,78.91,37829.0,61.1635,61.2022,61.032,61.0397,37829.0
2018-09-07 12:15:00,78.9,78.91,78.58,78.64,49373.0,61.032,61.0397,60.7845,60.8309,49373.0
2018-09-07 12:20:00,78.66,78.96,78.66,78.82,55055.0,60.8463,61.0784,60.8463,60.9701,55055.0
2018-09-07 12:25:00,78.77,78.79,78.41,78.44,50048.0,60.9314,60.9469,60.6529,60.6762,50048.0
2018-09-07 12:30:00,78.44,78.54,78.36,78.36,69094.0,60.6762,60.7535,60.6143,60.6143,69094.0
2018-09-07 12:35:00,78.36,78.46,78.3,78.32,50654.0,60.6143,60.6916,60.5679,60.5833,50654.0
2018-09-07 12:40:00,78.32,78.55,78.31,78.47,22338.0,60.5833,60.7612,60.5756,60.6994,22338.0
2018-09-07 12:45:00,78.45,78.45,78.37,78.37,36321.0,60.6839,60.6839,60.622,60.622,36321.0
2018-09-07 12:50:00,78.39,78.57,78.36,78.5,44055.0,60.6375,60.7767,60.6143,60.7226,44055.0
2018-09-07 12:55:00,78.51,78.6,78.48,78.49,32041.0,60.7303,60.7999,60.7071,60.7148,32041.0
2018-09-07 13:00:00,78.48,78.55,78.44,78.45,17610.0,60.7071,60.7612,60.6762,60.6839,17610.0
2018-09-07 13:05:00,78.45,78.46,78.29,78.3,15365.0,60.6839,60.6916,60.5601,60.5679,15365.0
2018-09-07 13:10:00,78.29,78.31,77.98,78.01,40471.0,60.5601,60.5756,60.3203,60.3435,40471.0
2018-09-07 13:15:00,78.02,78.12,78.02,78.06,13096.0,60.3513,60.4286,60.3513,60.3822,13096.0
2018-09-07 13:20:00,78.07,78.1,77.98,78.04,24037.0,60.3899,60.4132,60.3203,60.3667,24037.0
2018-09-07 13:25:00,78.04,78.23,78.01,78.22,10857.0,60.3667,60.5137,60.3435,60.506,10857.0
2018-09-07 13:30:00,78.23,78.29,78.16,78.19,15522.0,60.5137,60.5601,60.4596,60.4828,15522.0
2018-09-07 13:35:00,78.18,78.2,78.03,78.04,11879.0,60.475,60.4905,60.359,60.3667,11879.0
2018-09-07 13:40:00,78.04,78.11,77.99,78.0,19666.0,60.3667,60.4209,60.3281,60.3358,19666.0
2018-09-07 13:45:00,77.99,78.04,77.87,77.93,25194.0,60.3281,60.3667,60.2352,60.2817,25194.0
2018-09-07 13:50:00,77.94,78.01,77.9,77.9,10025.0,60.2894,60.3435,60.2584,60.2584,10025.0
2018-09-07 13:55:00,77.9,78.0,77.87,77.9,23700.0,60.2584,60.3358,60.2352,60.2584,23700.0
2018-09-07 14:00:00,77.89,77.99,77.86,77.87,14345.0,60.2507,60.3281,60.2275,60.2352,14345.0
2018-09-07 14:05:00,77.87,77.92,77.87,77.88,12657.0,60.2352,60.2739,60.2352,60.243,12657.0
2018-09-07 14:10:00,77.88,78.05,77.88,78.05,14280.0,60.243,60.3745,60.243,60.3745,14280.0
2018-09-07 14:15:00,78.04,78.08,77.98,78.04,22935.0,60.3667,60.3977,60.3203,60.3667,22935.0
2018-09-07 14:20:00,78.03,78.04,77.92,77.99,43770.0,60.359,60.3667,60.2739,60.3281,43770.0
2018-09-07 14:25:00,78.02,78.09,78.0,78.09,14169.0,60.3513,60.4054,60.3358,60.4054,14169.0
2018-09-07 14:30:00,78.08,78.14,78.04,78.13,15480.0,60.3977,60.4441,60.3667,60.4364,15480.0
2018-09-07 14:35:00,78.13,78.21,78.13,78.2,13384.0,60.4364,60.4982,60.4364,60.4905,13384.0
2018-09-07 14:40:00,78.21,78.23,78.18,78.19,15217.0,60.4982,60.5137,60.475,60.4828,15217.0
2018-09-07 14:45:00,78.18,78.35,78.18,78.35,36239.0,60.475,60.6065,60.475,60.6065,36239.0
2018-09-07 14:50:00,78.33,78.36,78.17,78.17,46354.0,60.5911,60.6143,60.4673,60.4673,46354.0
2018-09-07 14:55:00,78.19,78.26,78.15,78.18,32151.0,60.4828,60.5369,60.4518,60.475,32151.0
2018-09-07 15:00:00,78.19,78.26,78.16,78.23,17783.0,60.4828,60.5369,60.4596,60.5137,17783.0
2018-09-07 15:05:00,78.24,78.27,78.21,78.27,13208.0,60.5214,60.5447,60.4982,60.5447,13208.0
2018-09-07 15:10:00,78.28,78.34,78.26,78.34,21403.0,60.5524,60.5988,60.5369,60.5988,21403.0
2018-09-07 15:15:00,78.33,78.44,78.33,78.41,20281.0,60.5911,60.6762,60.5911,60.6529,20281.0
2018-09-07 15:20:00,78.4,78.42,78.31,78.34,23971.0,60.6452,60.6607,60.5756,60.5988,23971.0
2018-09-07 15:25:00,78.33,78.43,78.29,78.42,32885.0,60.5911,60.6684,60.5601,60.6607,32885.0
2018-09-07 15:30:00,78.42,78.53,78.42,78.5,59654.0,60.6607,60.7458,60.6607,60.7226,59654.0
2018-09-07 15:35:00,78.5,78.55,78.35,78.36,54762.0,60.7226,60.7612,60.6065,60.6143,54762.0
2018-09-07 15:40:00,78.35,78.35,78.01,78.02,123481.0,60.6065,60.6065,60.3435,60.3513,123481.0
2018-09-07 15:45:00,78.04,78.2,78.03,78.16,79041.0,60.3667,60.4905,60.359,60.4596,79041.0
2018-09-07 15:50:00,78.15,78.19,78.05,78.19,92437.0,60.4518,60.4828,60.3745,60.4828,92437.0
2018-09-07 15:55:00,78.19,78.23,78.12,78.2,170041.0,60.4828,60.5137,60.4286,60.4905,170041.0
2018-09-10 09:30:00,78.58,78.74,78.07,78.07,49547.0,60.7845,60.9082,60.3899,60.3899,49547.0
2018-09-10 09:35:00,78.06,78.29,77.67,77.74,49001.0,60.3822,60.5601,60.0805,60.1347,49001.0
2018-09-10 09:40:00,77.72,77.9,77.54,77.62,28957.0,60.1192,60.2584,59.98,60.0419,28957.0
2018-09-10 09:45:00,77.6,77.91,77.44,77.85,31085.0,60.0264,60.2662,59.9026,60.2198,31085.0
2018-09-10 09:50:00,77.85,77.9,77.61,77.69,27299.0,60.2198,60.2584,60.0341,60.096,27299.0
2018-09-10 09:55:00,77.69,77.8,77.46,77.52,42841.0,60.096,60.1811,59.9181,59.9645,42841.0
2018-09-10 10:00:00,77.56,77.58,77.38,77.42,55904.0,59.9954,60.0109,59.8562,59.8871,55904.0
2018-09-10 10:05:00,77.42,77.58,77.36,77.58,27946.0,59.8871,60.0109,59.8407,60.0109,27946.0
2018-09-10 10:10:00,77.55,77.68,77.37,77.41,33710.0,59.9877,60.0883,59.8485,59.8794,33710.0
2018-09-10 10:15:00,77.43,77.69,77.43,77.67,19562.0,59.8949,60.096,59.8949,60.0805,19562.0
2018-09-10 10:20:00,77.67,77.8,77.62,77.66,25651.0,60.0805,60.1811,60.0419,60.0728,25651.0
2018-09-10 10:25:00,77.67,77.73,77.59,77.7,25218.0,60.0805,60.1269,60.0186,60.1037,25218.0
2018-09-10 10:30:00,77.72,77.79,77.72,77.79,12698.0,60.1192,60.1734,60.1192,60.1734,12698.0
2018-09-10 10:35:00,77.78,77.93,77.77,77.85,15426.0,60.1656,60.2817,60.1579,60.2198,15426.0
2018-09-10 10:40:00,77.85,78.02,77.83,78.02,18671.0,60.2198,60.3513,60.2043,60.3513,18671.0
2018-09-10 10:45:00,78.05,78.05,77.88,78.0,22424.0,60.3745,60.3745,60.243,60.3358,22424.0
2018-09-10 10:50:00,78.01,78.06,77.91,77.96,17440.0,60.3435,60.3822,60.2662,60.3049,17440.0
2018-09-10 10:55:00,77.95,78.0,77.87,77.88,17687.0,60.2971,60.3358,60.2352,60.243,17687.0
2018-09-10 11:00:00,77.87,77.87,77.73,77.82,11620.0,60.2352,60.2352,60.1269,60.1966,11620.0
2018-09-10 11:05:00,77.82,77.98,77.8,77.97,12262.0,60.1966,60.3203,60.1811,60.3126,12262.0
2018-09-10 11:10:00,77.98,78.09,77.97,77.98,12158.0,60.3203,60.4054,60.3126,60.3203,12158.0
2018-09-10 11:15:00,77.99,77.99,77.84,77.93,15231.0,60.3281,60.3281,60.212,60.2817,15231.0
2018-09-10 11:20:00,77.94,77.98,77.76,77.77,17787.0,60.2894,60.3203,60.1502,60.1579,17787.0
2018-09-10 11:25:00,77.78,77.9,77.69,77.8,60098.0,60.1656,60.2584,60.096,60.1811,60098.0
2018-09-10 11:30:00,77.84,77.98,77.83,77.84,13861.0,60.212,60.3203,60.2043,60.212,13861.0
2018-09-10 11:35:00,77.86,77.88,77.76,77.77,30060.0,60.2275,60.243,60.1502,60.1579,30060.0
2018-09-10 11:40:00,77.78,77.83,77.66,77.83,22304.0,60.1656,60.2043,60.0728,60.2043,22304.0
2018-09-10 11:45:00,77.84,77.92,77.74,77.91,20184.0,60.212,60.2739,60.1347,60.2662,20184.0
2018-09-10 11:50:00,77.93,77.97,77.89,77.91,14599.0,60.2817,60.3126,60.2507,60.2662,14599.0
2018-09-10 11:55:00,77.9,77.92,77.78,77.87,13533.0,60.2584,60.2739,60.1656,60.2352,13533.0
2018-09-10 12:00:00,77.87,77.94,77.81,77.91,10663.0,60.2352,60.2894,60.1888,60.2662,10663.0
2018-09-10 12:05:00,77.89,77.89,77.78,77.85,10720.0,60.2507,60.2507,60.1656,60.2198,10720.0
2018-09-10 12:10:00,77.84,77.97,77.84,77.94,11116.0,60.212,60.3126,60.212,60.2894,11116.0
2018-09-10 12:15:00,77.94,77.98,77.8,77.81,21670.0,60.2894,60.3203,60.1811,60.1888,21670.0
2018-09-10 12:20:00,77.79,77.83,77.69,77.75,22191.0,60.1734,60.2043,60.096,60.1424,22191.0
2018-09-10 12:25:00,77.77,77.8,77.67,77.69,18698.0,60.1579,60.1811,60.0805,60.096,18698.0
2018-09-10 12:30:00,77.68,77.76,77.63,77.76,21148.0,60.0883,60.1502,60.0496,60.1502,21148.0
2018-09-10 12:35:00,77.75,77.79,77.63,77.64,20210.0,60.1424,60.1734,60.0496,60.0573,20210.0
2018-09-10 12:40:00,77.63,77.67,77.6,77.63,15512.0,60.0496,60.0805,60.0264,60.0496,15512.0
2018-09-10 12:45:00,77.63,77.71,77.6,77.7,20910.0,60.0496,60.1115,60.0264,60.1037,20910.0
2018-09-10 12:50:00,77.69,77.72,77.63,77.69,11837.0,60.096,60.1192,60.0496,60.096,11837.0
2018-09-10 12:55:00,77.68,77.7,77.62,77.64,11835.0,60.0883,60.1037,60.0419,60.0573,11835.0
2018-09-10 13:00:00,77.63,77.74,77.63,77.73,15209.0,60.0496,60.1347,60.0496,60.1269,15209.0
2018-09-10 13:05:00,77.72,77.74,77.69,77.74,12106.0,60.1192,60.1347,60.096,60.1347,12106.0
2018-09-10 13:10:00,77.74,77.77,77.68,77.7,27110.0,60.1347,60.1579,60.0883,60.1037,27110.0
2018-09-10 13:15:00,77.68,77.76,77.64,77.72,27183.0,60.0883,60.1502,60.0573,60.1192,27183.0
2018-09-10 13:20:00,77.72,77.74,77.67,77.67,9903.0,60.1192,60.1347,60.0805,60.0805,9903.0
2018-09-10 13:25:00,77.67,77.68,77.54,77.67,34828.0,60.0805,60.0883,59.98,60.0805,34828.0
2018-09-10 13:30:00,77.67,77.69,77.62,77.63,17499.0,60.0805,60.096,60.0419,60.0496,17499.0
2018-09-10 13:35:00,77.62,77.67,77.6,77.64,25801.0,60.0419,60.0805,60.0264,60.0573,25801.0
2018-09-10 13:40:00,77.63,77.65,77.55,77.55,15792.0,60.0496,60.0651,59.9877,59.9877,15792.0
2018-09-10 13:45:00,77.55,77.56,77.45,77.47,22519.0,59.9877,59.9954,59.9104,59.9258,22519.0
2018-09-10 13:50:00,77.47,77.47,77.29,77.36,37780.0,59.9258,59.9258,59.7866,59.8407,37780.0
2018-09-10 13:55:00,77.35,77.35,77.26,77.27,25917.0,59.833,59.833,59.7634,59.7711,25917.0
2018-09-10 14:00:00,77.28,77.34,77.19,77.3,26247.0,59.7789,59.8253,59.7092,59.7943,26247.0
2018-09-10 14:05:00,77.3,77.33,77.16,77.2,22979.0,59.7943,59.8175,59.686,59.717,22979.0
2018-09-10 14:10:00,77.2,77.2,76.92,77.06,33471.0,59.717,59.717,59.5004,59.6087,33471.0
2018-09-10 14:15:00,77.05,77.08,76.94,76.97,38552.0,59.6009,59.6241,59.5159,59.5391,38552.0
2018-09-10 14:20:00,76.97,77.06,76.97,77.05,28136.0,59.5391,59.6087,59.5391,59.6009,28136.0
2018-09-10 14:25:00,77.06,77.12,77.01,77.08,24817.0,59.6087,59.6551,59.57,59.6241,24817.0
2018-09-10 14:30:00,77.09,77.21,77.09,77.19,26066.0,59.6319,59.7247,59.6319,59.7092,26066.0
2018-09-10 14:35:00,77.2,77.39,77.19,77.39,23703.0,59.717,59.8639,59.7092,59.8639,23703.0
2018-09-10 14:40:00,77.39,77.4,77.32,77.4,20463.0,59.8639,59.8717,59.8098,59.8717,20463.0
2018-09-10 14:45:00,77.39,77.42,77.28,77.28,13078.0,59.8639,59.8871,59.7789,59.7789,13078.0
2018-09-10 14:50:00,77.29,77.31,77.25,77.28,25647.0,59.7866,59.8021,59.7556,59.7789,25647.0
2018-09-10 14:55:00,77.29,77.33,77.28,77.31,23862.0,59.7866,59.8175,59.7789,59.8021,23862.0
2018-09-10 15:00:00,77.32,77.39,77.3,77.32,22666.0,59.8098,59.8639,59.7943,59.8098,22666.0
2018-09-10 15:05:00,77.31,77.32,77.17,77.17,27377.0,59.8021,59.8098,59.6938,59.6938,27377.0
2018-09-10 15:10:00,77.18,77.23,77.17,77.21,23535.0,59.7015,59.7402,59.6938,59.7247,23535.0
2018-09-10 15:15:00,77.21,77.22,77.14,77.2,19646.0,59.7247,59.7324,59.6706,59.717,19646.0
2018-09-10 15:20:00,77.21,77.24,77.13,77.15,20602.0,59.7247,59.7479,59.6628,59.6783,20602.0
2018-09-10 15:25:00,77.16,77.17,77.07,77.08,22635.0,59.686,59.6938,59.6164,59.6241,22635.0
2018-09-10 15:30:00,77.07,77.15,77.06,77.09,32980.0,59.6164,59.6783,59.6087,59.6319,32980.0
2018-09-10 15:35:00,77.1,77.21,77.1,77.19,32974.0,59.6396,59.7247,59.6396,59.7092,32974.0
2018-09-10 15:40:00,77.18,77.19,77.13,77.14,25794.0,59.7015,59.7092,59.6628,59.6706,25794.0
2018-09-10 15:45:00,77.14,77.26,77.14,77.16,70680.0,59.6706,59.7634,59.6706,59.686,70680.0
2018-09-10 15:50:00,77.15,77.16,77.11,77.14,76068.0,59.6783,59.686,59.6474,59.6706,76068.0
2018-09-10 15:55:00,77.15,77.33,77.13,77.32,229974.0,59.6783,59.8175,59.6628,59.8098,229974.0
2018-09-11 09:30:00,77.17,77.45,77.1,77.37,72527.0,59.6938,59.9104,59.6396,59.8485,72527.0
2018-09-11 09:35:00,77.33,77.34,76.82,77.01,24169.0,59.8175,59.8253,59.423,59.57,24169.0
2018-09-11 09:40:00,77.0,77.06,76.83,77.0,12308.0,59.5623,59.6087,59.4308,59.5623,12308.0
2018-09-11 09:45:00,77.03,77.08,76.87,77.07,21350.0,59.5855,59.6241,59.4617,59.6164,21350.0
2018-09-11 09:50:00,77.05,77.08,76.73,76.73,26579.0,59.6009,59.6241,59.3534,59.3534,26579.0
2018-09-11 09:55:00,76.71,76.94,76.68,76.84,20998.0,59.3379,59.5159,59.3147,59.4385,20998.0
2018-09-11 10:00:00,76.89,77.1,76.89,77.08,23831.0,59.4772,59.6396,59.4772,59.6241,23831.0
2018-09-11 10:05:00,77.08,77.18,76.94,77.16,31793.0,59.6241,59.7015,59.5159,59.686,31793.0
2018-09-11 10:10:00,77.14,77.17,76.93,76.97,16768.0,59.6706,59.6938,59.5081,59.5391,16768.0
2018-09-11 10:15:00,76.99,77.08,76.91,76.98,20018.0,59.5545,59.6241,59.4926,59.5468,20018.0
2018-09-11 10:20:00,76.98,77.06,76.88,77.06,13409.0,59.5468,59.6087,59.4694,59.6087,13409.0
2018-09-11 10:25:00,77.09,77.14,77.03,77.07,39097.0,59.6319,59.6706,59.5855,59.6164,39097.0
2018-09-11 10:30:00,77.06,77.21,77.03,77.17,29605.0,59.6087,59.7247,59.5855,59.6938,29605.0
2018-09-11 10:35:00,77.17,77.17,77.0,77.06,14108.0,59.6938,59.6938,59.5623,59.6087,14108.0
2018-09-11 10:40:00,77.04,77.13,76.97,77.13,23253.0,59.5932,59.6628,59.5391,59.6628,23253.0
2018-09-11 10:45:00,77.12,77.13,77.03,77.04,22142.0,59.6551,59.6628,59.5855,59.5932,22142.0
2018-09-11 10:50:00,77.06,77.16,77.01,77.05,67048.0,59.6087,59.686,59.57,59.6009,67048.0
2018-09-11 10:55:00,77.05,77.27,77.02,77.19,98028.0,59.6009,59.7711,59.5777,59.7092,98028.0
2018-09-11 11:00:00,77.19,77.36,77.1,77.34,22600.0,59.7092,59.8407,59.6396,59.8253,22600.0
2018-09-11 11:05:00,77.35,77.5,77.33,77.45,19545.0,59.833,59.949,59.8175,59.9104,19545.0
2018-09-11 11:10:00,77.43,77.58,77.43,77.45,21040.0,59.8949,60.0109,59.8949,59.9104,21040.0
2018-09-11 11:15:00,77.45,77.59,77.42,77.58,14276.0,59.9104,60.0186,59.8871,60.0109,14276.0
2018-09-11 11:20:00,77.6,77.72,77.55,77.7,19503.0,60.0264,60.1192,59.9877,60.1037,19503.0
2018-09-11 11:25:00,77.7,77.77,77.57,77.77,30161.0,60.1037,60.1579,60.0032,60.1579,30161.0
2018-09-11 11:30:00,77.76,77.81,77.65,77.66,18955.0,60.1502,60.1888,60.0651,60.0728,18955.0
2018-09-11 11:35:00,77.65,77.71,77.62,77.7,13647.0,60.0651,60.1115,60.0419,60.1037,13647.0
2018-09-11 11:40:00,77.69,77.7,77.63,77.64,12995.0,60.096,60.1037,60.0496,60.0573,12995.0
2018-09-11 11:45:00,77.66,77.67,77.52,77.52,15807.0,60.0728,60.0805,59.9645,59.9645,15807.0
2018-09-11 11:50:00,77.52,77.65,77.52,77.64,14832.0,59.9645,60.0651,59.9645,60.0573,14832.0
2018-09-11 11:55:00,77.65,77.84,77.65,77.78,34707.0,60.0651,60.212,60.0651,60.1656,34707.0
2018-09-11 12:00:00,77.79,77.8,77.63,77.68,21385.0,60.1734,60.1811,60.0496,60.0883,21385.0
2018-09-11 12:05:00,77.68,77.8,77.6,77.8,22506.0,60.0883,60.1811,60.0264,60.1811,22506.0
2018-09-11 12:10:00,77.79,77.79,77.69,77.74,12952.0,60.1734,60.1734,60.096,60.1347,12952.0
2018-09-11 12:15:00,77.73,77.77,77.72,77.73,7963.0,60.1269,60.1579,60.1192,60.1269,7963.0
2018-09-11 12:20:00,77.73,77.82,77.73,77.79,6340.0,60.1269,60.1966,60.1269,60.1734,6340.0
2018-09-11 12:25:00,77.8,77.81,77.72,77.73,9981.0,60.1811,60.1888,60.1192,60.1269,9981.0
2018-09-11 12:30:00,77.75,77.79,77.74,77.79,8240.0,60.1424,60.1734,60.1347,60.1734,8240.0
2018-09-11 12:35:00,77.8,77.83,77.77,77.81,18738.0,60.1811,60.2043,60.1579,60.1888,18738.0
2018-09-11 12:40:00,77.82,77.82,77.71,77.73,7367.0,60.1966,60.1966,60.1115,60.1269,7367.0
2018-09-11 12:45:00,77.73,77.74,77.69,77.7,8613.0,60.1269,60.1347,60.096,60.1037,8613.0
2018-09-11 12:50:00,77.71,77.81,77.71,77.78,8959.0,60.1115,60.1888,60.1115,60.1656,8959.0
2018-09-11 12:55:00,77.79,77.83,77.75,77.8,12181.0,60.1734,60.2043,60.1424,60.1811,12181.0
2018-09-11 13:00:00,77.81,77.83,77.72,77.74,17692.0,60.1888,60.2043,60.1192,60.1347,17692.0
2018-09-11 13:05:00,77.73,77.77,77.71,77.74,15311.0,60.1269,60.1579,60.1115,60.1347,15311.0
2018-09-11 13:10:00,77.75,77.87,77.72,77.76,15374.0,60.1424,60.2352,60.1192,60.1502,15374.0
2018-09-11 13:15:00,77.76,77.84,77.76,77.81,10993.0,60.1502,60.212,60.1502,60.1888,10993.0
2018-09-11 13:20:00,77.81,77.85,77.79,77.85,18564.0,60.1888,60.2198,60.1734,60.2198,18564.0
2018-09-11 13:25:00,77.83,77.83,77.77,77.8,12108.0,60.2043,60.2043,60.1579,60.1811,12108.0
2018-09-11 13:30:00,77.8,77.84,77.76,77.77,10886.0,60.1811,60.212,60.1502,60.1579,10886.0
2018-09-11 13:35:00,77.77,77.81,77.72,77.73,18619.0,60.1579,60.1888,60.1192,60.1269,18619.0
2018-09-11 13:40:00,77.74,77.8,77.73,77.78,11740.0,60.1347,60.1811,60.1269,60.1656,11740.0
2018-09-11 13:45:00,77.76,77.8,77.74,77.78,13825.0,60.1502,60.1811,60.1347,60.1656,13825.0
2018-09-11 13:50:00,77.78,77.8,77.75,77.76,11334.0,60.1656,60.1811,60.1424,60.1502,11334.0
2018-09-11 13:55:00,77.75,77.82,77.75,77.82,18107.0,60.1424,60.1966,60.1424,60.1966,18107.0
2018-09-11 14:00:00,77.82,77.91,77.81,77.87,15216.0,60.1966,60.2662,60.1888,60.2352,15216.0
2018-09-11 14:05:00,77.87,77.92,77.86,77.92,8512.0,60.2352,60.2739,60.2275,60.2739,8512.0
2018-09-11 14:10:00,77.93,77.95,77.84,77.87,12448.0,60.2817,60.2971,60.212,60.2352,12448.0
2018-09-11 14:15:00,77.86,77.89,77.81,77.82,11681.0,60.2275,60.2507,60.1888,60.1966,11681.0
2018-09-11 14:20:00,77.83,77.89,77.81,77.86,12646.0,60.2043,60.2507,60.1888,60.2275,12646.0
2018-09-11 14:25:00,77.85,77.85,77.82,77.85,9392.0,60.2198,60.2198,60.1966,60.2198,9392.0
2018-09-11 14:30:00,77.84,77.87,77.81,77.87,18239.0,60.212,60.2352,60.1888,60.2352,18239.0
2018-09-11 14:35:00,77.87,77.88,77.8,77.8,15627.0,60.2352,60.243,60.1811,60.1811,15627.0
2018-09-11 14:40:00,77.8,77.82,77.75,77.77,21038.0,60.1811,60.1966,60.1424,60.1579,21038.0
2018-09-11 14:45:00,77.77,77.86,77.76,77.84,17325.0,60.1579,60.2275,60.1502,60.212,17325.0
2018-09-11 14:50:00,77.84,77.84,77.74,77.77,16421.0,60.212,60.212,60.1347,60.1579,16421.0
2018-09-11 14:55:00,77.78,77.79,77.71,77.71,12484.0,60.1656,60.1734,60.1115,60.1115,12484.0
2018-09-11 15:00:00,77.71,77.8,77.71,77.78,16833.0,60.1115,60.1811,60.1115,60.1656,16833.0
2018-09-11 15:05:00,77.78,77.78,77.72,77.74,19694.0,60.1656,60.1656,60.1192,60.1347,19694.0
2018-09-11 15:10:00,77.74,77.78,77.72,77.77,12499.0,60.1347,60.1656,60.1192,60.1579,12499.0
2018-09-11 15:15:00,77.77,77.78,77.7,77.71,17019.0,60.1579,60.1656,60.1037,60.1115,17019.0
2018-09-11 15:20:00,77.71,77.72,77.64,77.67,21385.0,60.1115,60.1192,60.0573,60.0805,21385.0
2018-09-11 15:25:00,77.66,77.67,77.61,77.64,15210.0,60.0728,60.0805,60.0341,60.0573,15210.0
2018-09-11 15:30:00,77.64,77.73,77.64,77.66,32150.0,60.0573,60.1269,60.0573,60.0728,32150.0
2018-09-11 15:35:00,77.66,77.69,77.66,77.66,20201.0,60.0728,60.096,60.0728,60.0728,20201.0
2018-09-11 15:40:00,77.66,77.69,77.66,77.67,26942.0,60.0728,60.096,60.0728,60.0805,26942.0
2018-09-11 15:45:00,77.68,77.7,77.62,77.7,49085.0,60.0883,60.1037,60.0419,60.1037,49085.0
2018-09-11 15:50:00,77.69,77.7,77.59,77.6,55940.0,60.096,60.1037,60.0186,60.0264,55940.0
2018-09-11 15:55:00,77.59,77.63,77.55,77.57,128065.0,60.0186,60.0496,59.9877,60.0032,128065.0
2018-09-12 09:30:00,77.56,77.79,77.31,77.45,45609.0,59.9954,60.1734,59.8021,59.9104,45609.0
2018-09-12 09:35:00,77.46,77.7,77.46,77.57,13153.0,59.9181,60.1037,59.9181,60.0032,13153.0
2018-09-12 09:40:00,77.61,77.64,77.41,77.59,12069.0,60.0341,60.0573,59.8794,60.0186,12069.0
2018-09-12 09:45:00,77.55,77.66,77.52,77.56,17378.0,59.9877,60.0728,59.9645,59.9954,17378.0
2018-09-12 09:50:00,77.56,77.68,77.55,77.59,13493.0,59.9954,60.0883,59.9877,60.0186,13493.0
2018-09-12 09:55:00,77.58,77.72,77.41,77.44,11364.0,60.0109,60.1192,59.8794,59.9026,11364.0
2018-09-12 10:00:00,77.45,77.65,77.45,77.53,19978.0,59.9104,60.0651,59.9104,59.9722,19978.0
2018-09-12 10:05:00,77.54,77.59,77.3,77.34,17443.0,59.98,60.0186,59.7943,59.8253,17443.0
2018-09-12 10:10:00,77.34,77.36,77.15,77.36,34876.0,59.8253,59.8407,59.6783,59.8407,34876.0
2018-09-12 10:15:00,77.35,77.46,77.33,77.37,21925.0,59.833,59.9181,59.8175,59.8485,21925.0
2018-09-12 10:20:00,77.38,77.4,77.19,77.22,21459.0,59.8562,59.8717,59.7092,59.7324,21459.0
2018-09-12 10:25:00,77.22,77.26,77.17,77.21,24425.0,59.7324,59.7634,59.6938,59.7247,24425.0
2018-09-12 10:30:00,77.19,77.2,77.05,77.06,29082.0,59.7092,59.717,59.6009,59.6087,29082.0
2018-09-12 10:35:00,77.08,77.29,77.06,77.28,13622.0,59.6241,59.7866,59.6087,59.7789,13622.0
2018-09-12 10:40:00,77.31,77.38,77.26,77.29,17386.0,59.8021,59.8562,59.7634,59.7866,17386.0
2018-09-12 10:45:00,77.27,77.28,77.16,77.2,26298.0,59.7711,59.7789,59.686,59.717,26298.0
2018-09-12 10:50:00,77.2,77.3,77.15,77.28,14726.0,59.717,59.7943,59.6783,59.7789,14726.0
2018-09-12 10:55:00,77.3,77.33,77.23,77.32,9976.0,59.7943,59.8175,59.7402,59.8098,9976.0
2018-09-12 11:00:00,77.31,77.44,77.26,77.36,35401.0,59.8021,59.9026,59.7634,59.8407,35401.0
2018-09-12 11:05:00,77.35,77.35,77.22,77.22,12807.0,59.833,59.833,59.7324,59.7324,12807.0
2018-09-12 11:10:00,77.18,77.59,77.18,77.49,18574.0,59.7015,60.0186,59.7015,59.9413,18574.0
2018-09-12 11:15:00,77.48,77.84,77.46,77.78,68006.0,59.9336,60.212,59.9181,60.1656,68006.0
2018-09-12 11:20:00,77.8,77.81,77.66,77.73,21516.0,60.1811,60.1888,60.0728,60.1269,21516.0
2018-09-12 11:25:00,77.72,77.84,77.65,77.84,26897.0,60.1192,60.212,60.0651,60.212,26897.0
2018-09-12 11:30:00,77.83,77.93,77.77,77.9,32358.0,60.2043,60.2817,60.1579,60.2584,32358.0
2018-09-12 11:35:00,77.89,77.9,77.71,77.71,18515.0,60.2507,60.2584,60.1115,60.1115,18515.0
2018-09-12 11:40:00,77.71,77.72,77.59,77.6,9031.0,60.1115,60.1192,60.0186,60.0264,9031.0
2018-09-12 11:45:00,77.58,77.6,77.49,77.51,9364.0,60.0109,60.0264,59.9413,59.9568,9364.0
2018-09-12 11:50:00,77.53,77.53,77.39,77.51,8003.0,59.9722,59.9722,59.8639,59.9568,8003.0
2018-09-12 11:55:00,77.5,77.51,77.37,77.37,8000.0,59.949,59.9568,59.8485,59.8485,8000.0
2018-09-12 12:00:00,77.41,77.48,77.38,77.47,11452.0,59.8794,59.9336,59.8562,59.9258,11452.0
2018-09-12 12:05:00,77.48,77.67,77.47,77.56,53903.0,59.9336,60.0805,59.9258,59.9954,53903.0
2018-09-12 12:10:00,77.51,77.64,77.51,77.6,83795.0,59.9568,60.0573,59.9568,60.0264,83795.0
2018-09-12 12:15:00,77.6,77.62,77.48,77.54,12413.0,60.0264,60.0419,59.9336,59.98,12413.0
2018-09-12 12:20:00,77.52,77.65,77.52,77.61,7822.0,59.9645,60.0651,59.9645,60.0341,7822.0
2018-09-12 12:25:00,77.6,77.61,77.51,77.58,6880.0,60.0264,60.0341,59.9568,60.0109,6880.0
2018-09-12 12:30:00,77.56,77.56,77.47,77.47,9436.0,59.9954,59.9954,59.9258,59.9258,9436.0
2018-09-12 12:35:00,77.46,77.51,77.45,77.51,10183.0,59.9181,59.9568,59.9104,59.9568,10183.0
2018-09-12 12:40:00,77.5,77.56,77.5,77.54,6334.0,59.949,59.9954,59.949,59.98,6334.0
2018-09-12 12:45:00,77.54,77.58,77.53,77.55,4644.0,59.98,60.0109,59.9722,59.9877,4644.0
2018-09-12 12:50:00,77.55,77.55,77.46,77.54,14112.0,59.9877,59.9877,59.9181,59.98,14112.0
2018-09-12 12:55:00,77.55,77.63,77.5,77.6,10259.0,59.9877,60.0496,59.949,60.0264,10259.0
2018-09-12 13:00:00,77.62,77.68,77.62,77.62,7383.0,60.0419,60.0883,60.0419,60.0419,7383.0
2018-09-12 13:05:00,77.64,77.68,77.59,77.65,8724.0,60.0573,60.0883,60.0186,60.0651,8724.0
2018-09-12 13:10:00,77.68,77.68,77.61,77.61,4558.0,60.0883,60.0883,60.0341,60.0341,4558.0
2018-09-12 13:15:00,77.61,77.67,77.59,77.67,9188.0,60.0341,60.0805,60.0186,60.0805,9188.0
2018-09-12 13:20:00,77.68,77.79,77.68,77.74,6958.0,60.0883,60.1734,60.0883,60.1347,6958.0
2018-09-12 13:25:00,77.74,77.82,77.73,77.8,10070.0,60.1347,60.1966,60.1269,60.1811,10070.0
2018-09-12 13:30:00,77.79,77.84,77.79,77.84,14387.0,60.1734,60.212,60.1734,60.212,14387.0
2018-09-12 13:35:00,77.84,77.95,77.84,77.88,10004.0,60.212,60.2971,60.212,60.243,10004.0
2018-09-12 13:40:00,77.88,77.9,77.84,77.9,14811.0,60.243,60.2584,60.212,60.2584,14811.0
2018-09-12 13:45:00,77.89,77.89,77.84,77.87,17357.0,60.2507,60.2507,60.212,60.2352,17357.0
2018-09-12 13:50:00,77.88,77.93,77.85,77.92,13479.0,60.243,60.2817,60.2198,60.2739,13479.0
2018-09-12 13:55:00,77.91,77.93,77.69,77.73,51828.0,60.2662,60.2817,60.096,60.1269,51828.0
2018-09-12 14:00:00,77.74,77.76,77.64,77.69,15612.0,60.1347,60.1502,60.0573,60.096,15612.0
2018-09-12 14:05:00,77.69,77.77,77.66,77.66,17260.0,60.096,60.1579,60.0728,60.0728,17260.0
2018-09-12 14:10:00,77.67,77.68,77.57,77.61,19853.0,60.0805,60.0883,60.0032,60.0341,19853.0
2018-09-12 14:15:00,77.59,77.64,77.58,77.62,20466.0,60.0186,60.0573,60.0109,60.0419,20466.0
2018-09-12 14:20:00,77.62,77.7,77.59,77.63,25045.0,60.0419,60.1037,60.0186,60.0496,25045.0
2018-09-12 14:25:00,77.6,77.65,77.54,77.56,16378.0,60.0264,60.0651,59.98,59.9954,16378.0
2018-09-12 14:30:00,77.55,77.61,77.52,77.54,19657.0,59.9877,60.0341,59.9645,59.98,19657.0
2018-09-12 14:35:00,77.54,77.59,77.51,77.59,16178.0,59.98,60.0186,59.9568,60.0186,16178.0
2018-09-12 14:40:00,77.61,77.64,77.57,77.6,20207.0,60.0341,60.0573,60.0032,60.0264,20207.0
2018-09-12 14:45:00,77.6,77.69,77.53,77.68,19124.0,60.0264,60.096,59.9722,60.0883,19124.0
2018-09-12 14:50:00,77.68,77.74,77.66,77.7,10060.0,60.0883,60.1347,60.0728,60.1037,10060.0
2018-09-12 14:55:00,77.7,77.81,77.69,77.81,18279.0,60.1037,60.1888,60.096,60.1888,18279.0
2018-09-12 15:00:00,77.78,77.84,77.77,77.82,13356.0,60.1656,60.212,60.1579,60.1966,13356.0
2018-09-12 15:05:00,77.83,77.89,77.79,77.82,16839.0,60.2043,60.2507,60.1734,60.1966,16839.0
2018-09-12 15:10:00,77.83,77.93,77.82,77.93,19345.0,60.2043,60.2817,60.1966,60.2817,19345.0
2018-09-12 15:15:00,77.93,78.01,77.91,78.0,18148.0,60.2817,60.3435,60.2662,60.3358,18148.0
2018-09-12 15:20:00,78.0,78.12,78.0,78.12,16829.0,60.3358,60.4286,60.3358,60.4286,16829.0
2018-09-12 15:25:00,78.11,78.22,78.11,78.2,27864.0,60.4209,60.506,60.4209,60.4905,27864.0
2018-09-12 15:30:00,78.21,78.21,78.07,78.08,45575.0,60.4982,60.4982,60.3899,60.3977,45575.0
2018-09-12 15:35:00,78.08,78.11,78.07,78.11,36431.0,60.3977,60.4209,60.3899,60.4209,36431.0
2018-09-12 15:40:00,78.1,78.24,78.1,78.22,41525.0,60.4132,60.5214,60.4132,60.506,41525.0
2018-09-12 15:45:00,78.23,78.24,78.15,78.19,51273.0,60.5137,60.5214,60.4518,60.4828,51273.0
2018-09-12 15:50:00,78.19,78.32,78.18,78.3,75033.0,60.4828,60.5833,60.475,60.5679,75033.0
2018-09-12 15:55:00,78.29,78.32,78.23,78.26,132802.0,60.5601,60.5833,60.5137,60.5369,132802.0
2018-09-13 09:30:00,78.26,78.48,77.87,78.46,38527.0,60.5369,60.7071,60.2352,60.6916,38527.0
2018-09-13 09:35:00,78.41,78.62,78.2,78.48,54304.0,60.6529,60.8154,60.4905,60.7071,54304.0
2018-09-13 09:40:00,78.45,78.78,78.34,78.59,62840.0,60.6839,60.9392,60.5988,60.7922,62840.0
2018-09-13 09:45:00,78.58,78.76,78.56,78.72,30555.0,60.7845,60.9237,60.769,60.8927,30555.0
2018-09-13 09:50:00,78.7,78.79,78.56,78.7,27463.0,60.8773,60.9469,60.769,60.8773,27463.0
2018-09-13 09:55:00,78.7,78.79,78.6,78.73,37976.0,60.8773,60.9469,60.7999,60.9005,37976.0
2018-09-13 10:00:00,78.74,78.77,78.62,78.65,37672.0,60.9082,60.9314,60.8154,60.8386,37672.0
2018-09-13 10:05:00,78.65,78.77,78.64,78.7,28495.0,60.8386,60.9314,60.8309,60.8773,28495.0
2018-09-13 10:10:00,78.68,78.71,78.6,78.62,15283.0,60.8618,60.885,60.7999,60.8154,15283.0
2018-09-13 10:15:00,78.65,78.72,78.54,78.61,26885.0,60.8386,60.8927,60.7535,60.8077,26885.0
2018-09-13 10:20:00,78.63,78.73,78.54,78.71,19426.0,60.8231,60.9005,60.7535,60.885,19426.0
2018-09-13 10:25:00,78.7,78.73,78.61,78.7,22503.0,60.8773,60.9005,60.8077,60.8773,22503.0
2018-09-13 10:30:00,78.71,78.75,78.64,78.75,27808.0,60.885,60.916,60.8309,60.916,27808.0
2018-09-13 10:35:00,78.76,78.8,78.68,78.75,109023.0,60.9237,60.9546,60.8618,60.916,109023.0
2018-09-13 10:40:00,78.75,78.94,78.73,78.94,36873.0,60.916,61.0629,60.9005,61.0629,36873.0
2018-09-13 10:45:00,78.93,79.01,78.85,79.0,26335.0,61.0552,61.1171,60.9933,61.1093,26335.0
2018-09-13 10:50:00,78.98,79.05,78.89,79.02,21206.0,61.0939,61.148,61.0242,61.1248,21206.0
2018-09-13 10:55:00,79.05,79.19,79.04,79.06,23833.0,61.148,61.2563,61.1403,61.1557,23833.0
2018-09-13 11:00:00,79.09,79.1,78.93,78.98,19295.0,61.179,61.1867,61.0552,61.0939,19295.0
2018-09-13 11:05:00,78.94,79.06,78.91,78.94,17728.0,61.0629,61.1557,61.0397,61.0629,17728.0
2018-09-13 11:10:00,78.92,79.05,78.89,79.0,11282.0,61.0475,61.148,61.0242,61.1093,11282.0
2018-09-13 11:15:00,78.99,79.0,78.85,78.87,13585.0,61.1016,61.1093,60.9933,61.0088,13585.0
2018-09-13 11:20:00,78.86,78.93,78.8,78.8,20399.0,61.001,61.0552,60.9546,60.9546,20399.0
2018-09-13 11:25:00,78.8,78.97,78.8,78.87,14727.0,60.9546,61.0861,60.9546,61.0088,14727.0
2018-09-13 11:30:00,78.89,78.89,78.77,78.8,16743.0,61.0242,61.0242,60.9314,60.9546,16743.0
2018-09-13 11:35:00,78.79,78.93,78.79,78.92,12740.0,60.9469,61.0552,60.9469,61.0475,12740.0
2018-09-13 11:40:00,78.9,78.9,78.76,78.78,15220.0,61.032,61.032,60.9237,60.9392,15220.0
2018-09-13 11:45:00,78.77,78.77,78.68,78.69,18968.0,60.9314,60.9314,60.8618,60.8695,18968.0
2018-09-13 11:50:00,78.71,78.78,78.69,78.75,10372.0,60.885,60.9392,60.8695,60.916,10372.0
2018-09-13 11:55:00,78.75,78.91,78.75,78.91,8879.0,60.916,61.0397,60.916,61.0397,8879.0
2018-09-13 12:00:00,78.89,78.92,78.7,78.72,10327.0,61.0242,61.0475,60.8773,60.8927,10327.0
2018-09-13 12:05:00,78.73,78.74,78.62,78.65,7752.0,60.9005,60.9082,60.8154,60.8386,7752.0
2018-09-13 12:10:00,78.65,78.67,78.6,78.62,48707.0,60.8386,60.8541,60.7999,60.8154,48707.0
2018-09-13 12:15:00,78.61,78.62,78.53,78.59,10599.0,60.8077,60.8154,60.7458,60.7922,10599.0
2018-09-13 12:20:00,78.59,78.64,78.58,78.59,9281.0,60.7922,60.8309,60.7845,60.7922,9281.0
2018-09-13 12:25:00,78.58,78.66,78.54,78.66,17943.0,60.7845,60.8463,60.7535,60.8463,17943.0
2018-09-13 12:30:00,78.65,78.74,78.62,78.72,15879.0,60.8386,60.9082,60.8154,60.8927,15879.0
2018-09-13 12:35:00,78.71,78.81,78.69,78.79,12292.0,60.885,60.9624,60.8695,60.9469,12292.0
2018-09-13 12:40:00,78.81,78.87,78.78,78.84,14866.0,60.9624,61.0088,60.9392,60.9856,14866.0
2018-09-13 12:45:00,78.84,78.87,78.74,78.77,13102.0,60.9856,61.0088,60.9082,60.9314,13102.0
2018-09-13 12:50:00,78.75,78.75,78.66,78.67,21326.0,60.916,60.916,60.8463,60.8541,21326.0
2018-09-13 12:55:00,78.66,78.66,78.6,78.64,15713.0,60.8463,60.8463,60.7999,60.8309,15713.0
2018-09-13 13:00:00,78.66,78.8,78.64,78.78,17507.0,60.8463,60.9546,60.8309,60.9392,17507.0
2018-09-13 13:05:00,78.78,78.78,78.64,78.64,7011.0,60.9392,60.9392,60.8309,60.8309,7011.0
2018-09-13 13:10:00,78.64,78.7,78.61,78.69,13551.0,60.8309,60.8773,60.8077,60.8695,13551.0
2018-09-13 13:15:00,78.69,78.69,78.62,78.62,5748.0,60.8695,60.8695,60.8154,60.8154,5748.0
2018-09-13 13:20:00,78.63,78.63,78.52,78.54,9018.0,60.8231,60.8231,60.738,60.7535,9018.0
2018-09-13 13:25:00,78.53,78.56,78.53,78.55,8530.0,60.7458,60.769,60.7458,60.7612,8530.0
2018-09-13 13:30:00,78.57,78.58,78.51,78.52,9624.0,60.7767,60.7845,60.7303,60.738,9624.0
2018-09-13 13:35:00,78.51,78.59,78.48,78.55,11229.0,60.7303,60.7922,60.7071,60.7612,11229.0
2018-09-13 13:40:00,78.56,78.58,78.47,78.49,6121.0,60.769,60.7845,60.6994,60.7148,6121.0
2018-09-13 13:45:00,78.49,78.49,78.4,78.4,6000.0,60.7148,60.7148,60.6452,60.6452,6000.0
2018-09-13 13:50:00,78.4,78.41,78.32,78.32,33870.0,60.6452,60.6529,60.5833,60.5833,33870.0
2018-09-13 13:55:00,78.35,78.4,78.3,78.3,10406.0,60.6065,60.6452,60.5679,60.5679,10406.0
2018-09-13 14:00:00,78.32,78.46,78.32,78.46,8724.0,60.5833,60.6916,60.5833,60.6916,8724.0
2018-09-13 14:05:00,78.46,78.48,78.4,78.44,9745.0,60.6916,60.7071,60.6452,60.6762,9745.0
2018-09-13 14:10:00,78.45,78.46,78.39,78.46,22471.0,60.6839,60.6916,60.6375,60.6916,22471.0
2018-09-13 14:15:00,78.46,78.5,78.42,78.46,17479.0,60.6916,60.7226,60.6607,60.6916,17479.0
2018-09-13 14:20:00,78.49,78.53,78.45,78.51,12738.0,60.7148,60.7458,60.6839,60.7303,12738.0
2018-09-13 14:25:00,78.52,78.67,78.52,78.63,11047.0,60.738,60.8541,60.738,60.8231,11047.0
2018-09-13 14:30:00,78.62,78.62,78.5,78.59,14995.0,60.8154,60.8154,60.7226,60.7922,14995.0
2018-09-13 14:35:00,78.6,78.65,78.55,78.62,13157.0,60.7999,60.8386,60.7612,60.8154,13157.0
2018-09-13 14:40:00,78.59,78.62,78.55,78.57,11108.0,60.7922,60.8154,60.7612,60.7767,11108.0
2018-09-13 14:45:00,78.56,78.56,78.52,78.56,7377.0,60.769,60.769,60.738,60.769,7377.0
2018-09-13 14:50:00,78.56,78.58,78.53,78.56,13611.0,60.769,60.7845,60.7458,60.769,13611.0
2018-09-13 14:55:00,78.55,78.59,78.55,78.56,17137.0,60.7612,60.7922,60.7612,60.769,17137.0
2018-09-13 15:00:00,78.56,78.59,78.45,78.52,30885.0,60.769,60.7922,60.6839,60.738,30885.0
2018-09-13 15:05:00,78.52,78.55,78.47,78.51,15096.0,60.738,60.7612,60.6994,60.7303,15096.0
2018-09-13 15:10:00,78.5,78.53,78.47,78.49,11155.0,60.7226,60.7458,60.6994,60.7148,11155.0
2018-09-13 15:15:00,78.49,78.52,78.45,78.52,19147.0,60.7148,60.738,60.6839,60.738,19147.0
2018-09-13 15:20:00,78.51,78.54,78.44,78.52,25560.0,60.7303,60.7535,60.6762,60.738,25560.0
2018-09-13 15:25:00,78.51,78.51,78.44,78.48,20055.0,60.7303,60.7303,60.6762,60.7071,20055.0
2018-09-13 15:30:00,78.49,78.49,78.4,78.42,22044.0,60.7148,60.7148,60.6452,60.6607,22044.0
2018-09-13 15:35:00,78.43,78.43,78.37,78.4,31738.0,60.6684,60.6684,60.622,60.6452,31738.0
2018-09-13 15:40:00,78.4,78.45,78.35,78.35,44830.0,60.6452,60.6839,60.6065,60.6065,44830.0
2018-09-13 15:45:00,78.35,78.4,78.27,78.38,54594.0,60.6065,60.6452,60.5447,60.6297,54594.0
2018-09-13 15:50:00,78.39,78.47,78.38,78.46,46664.0,60.6375,60.6994,60.6297,60.6916,46664.0
2018-09-13 15:55:00,78.47,78.64,78.47,78.56,157085.0,60.6994,60.8309,60.6994,60.769,157085.0
2018-09-14 09:30:00,78.61,78.61,77.69,77.9,43101.0,60.8077,60.8077,60.096,60.2584,43101.0
2018-09-14 09:35:00,77.88,78.21,77.74,77.98,34349.0,60.243,60.4982,60.1347,60.3203,34349.0
2018-09-14 09:40:00,77.86,78.03,77.63,77.93,41508.0,60.2275,60.359,60.0496,60.2817,41508.0
2018-09-14 09:45:00,77.93,77.99,77.67,77.77,75074.0,60.2817,60.3281,60.0805,60.1579,75074.0
2018-09-14 09:50:00,77.8,78.16,77.79,78.15,26235.0,60.1811,60.4596,60.1734,60.4518,26235.0
2018-09-14 09:55:00,78.18,78.4,78.05,78.18,71072.0,60.475,60.6452,60.3745,60.475,71072.0
2018-09-14 10:00:00,78.16,78.37,78.0,78.02,37685.0,60.4596,60.622,60.3358,60.3513,37685.0
2018-09-14 10:05:00,78.01,78.12,77.91,78.09,19877.0,60.3435,60.4286,60.2662,60.4054,19877.0
2018-09-14 10:10:00,78.09,78.22,78.09,78.15,24231.0,60.4054,60.506,60.4054,60.4518,24231.0
2018-09-14 10:15:00,78.15,78.38,78.15,78.34,16874.0,60.4518,60.6297,60.4518,60.5988,16874.0
2018-09-14 10:20:00,78.36,78.5,78.33,78.43,22196.0,60.6143,60.7226,60.5911,60.6684,22196.0
2018-09-14 10:25:00,78.46,78.8,78.46,78.76,24528.0,60.6916,60.9546,60.6916,60.9237,24528.0
2018-09-14 10:30:00,78.78,78.81,78.5,78.51,19300.0,60.9392,60.9624,60.7226,60.7303,19300.0
2018-09-14 10:35:00,78.51,78.71,78.41,78.67,22667.0,60.7303,60.885,60.6529,60.8541,22667.0
2018-09-14 10:40:00,78.66,78.86,78.63,78.73,20321.0,60.8463,61.001,60.8231,60.9005,20321.0
2018-09-14 10:45:00,78.74,78.81,78.62,78.79,16798.0,60.9082,60.9624,60.8154,60.9469,16798.0
2018-09-14 10:50:00,78.79,78.98,78.73,78.94,36843.0,60.9469,61.0939,60.9005,61.0629,36843.0
2018-09-14 10:55:00,78.93,78.99,78.7,78.76,19813.0,61.0552,61.1016,60.8773,60.9237,19813.0
2018-09-14 11:00:00,78.79,78.92,78.72,78.92,19105.0,60.9469,61.0475,60.8927,61.0475,19105.0
2018-09-14 11:05:00,78.93,78.93,78.74,78.91,19513.0,61.0552,61.0552,60.9082,61.0397,19513.0
2018-09-14 11:10:00,78.9,78.93,78.81,78.9,15649.0,61.032,61.0552,60.9624,61.032,15649.0
2018-09-14 11:15:00,78.89,78.93,78.82,78.91,16633.0,61.0242,61.0552,60.9701,61.0397,16633.0
2018-09-14 11:20:00,78.92,78.92,78.79,78.89,14612.0,61.0475,61.0475,60.9469,61.0242,14612.0
2018-09-14 11:25:00,78.89,78.99,78.87,78.92,16633.0,61.0242,61.1016,61.0088,61.0475,16633.0
2018-09-14 11:30:00,78.9,78.98,78.81,78.97,23917.0,61.032,61.0939,60.9624,61.0861,23917.0
2018-09-14 11:35:00,78.97,79.06,78.93,79.04,17569.0,61.0861,61.1557,61.0552,61.1403,17569.0
2018-09-14 11:40:00,79.05,79.06,78.9,78.92,13688.0,61.148,61.1557,61.032,61.0475,13688.0
2018-09-14 11:45:00,78.92,78.92,78.79,78.79,18897.0,61.0475,61.0475,60.9469,60.9469,18897.0
2018-09-14 11:50:00,78.79,78.86,78.7,78.82,24113.0,60.9469,61.001,60.8773,60.9701,24113.0
2018-09-14 11:55:00,78.85,78.92,78.79,78.82,15839.0,60.9933,61.0475,60.9469,60.9701,15839.0
2018-09-14 12:00:00,78.82,78.82,78.61,78.64,19372.0,60.9701,60.9701,60.8077,60.8309,19372.0
2018-09-14 12:05:00,78.64,78.64,78.52,78.56,13648.0,60.8309,60.8309,60.738,60.769,13648.0
2018-09-14 12:10:00,78.56,78.61,78.5,78.58,14118.0,60.769,60.8077,60.7226,60.7845,14118.0
2018-09-14 12:15:00,78.57,78.58,78.39,78.41,22824.0,60.7767,60.7845,60.6375,60.6529,22824.0
2018-09-14 12:20:00,78.41,78.45,78.3,78.32,14115.0,60.6529,60.6839,60.5679,60.5833,14115.0
2018-09-14 12:25:00,78.31,78.36,78.24,78.33,22892.0,60.5756,60.6143,60.5214,60.5911,22892.0
2018-09-14 12:30:00,78.35,78.42,78.31,78.37,22608.0,60.6065,60.6607,60.5756,60.622,22608.0
2018-09-14 12:35:00,78.36,78.45,78.34,78.43,9351.0,60.6143,60.6839,60.5988,60.6684,9351.0
2018-09-14 12:40:00,78.42,78.43,78.29,78.3,11627.0,60.6607,60.6684,60.5601,60.5679,11627.0
2018-09-14 12:45:00,78.29,78.41,78.26,78.41,17617.0,60.5601,60.6529,60.5369,60.6529,17617.0
2018-09-14 12:50:00,78.4,78.4,78.32,78.36,13060.0,60.6452,60.6452,60.5833,60.6143,13060.0
2018-09-14 12:55:00,78.37,78.42,78.29,78.29,14735.0,60.622,60.6607,60.5601,60.5601,14735.0
2018-09-14 13:00:00,78.29,78.29,78.22,78.26,24378.0,60.5601,60.5601,60.506,60.5369,24378.0
2018-09-14 13:05:00,78.25,78.25,78.02,78.02,18706.0,60.5292,60.5292,60.3513,60.3513,18706.0
2018-09-14 13:10:00,78.01,78.04,77.97,78.02,11721.0,60.3435,60.3667,60.3126,60.3513,11721.0
2018-09-14 13:15:00,78.01,78.01,77.91,78.0,20312.0,60.3435,60.3435,60.2662,60.3358,20312.0
2018-09-14 13:20:00,78.01,78.1,78.01,78.03,16748.0,60.3435,60.4132,60.3435,60.359,16748.0
2018-09-14 13:25:00,78.04,78.11,78.04,78.08,10879.0,60.3667,60.4209,60.3667,60.3977,10879.0
2018-09-14 13:30:00,78.08,78.23,78.07,78.23,19681.0,60.3977,60.5137,60.3899,60.5137,19681.0
2018-09-14 13:35:00,78.24,78.29,78.23,78.26,11317.0,60.5214,60.5601,60.5137,60.5369,11317.0
2018-09-14 13:40:00,78.25,78.26,78.17,78.21,9561.0,60.5292,60.5369,60.4673,60.4982,9561.0
2018-09-14 13:45:00,78.21,78.21,78.14,78.2,13814.0,60.4982,60.4982,60.4441,60.4905,13814.0
2018-09-14 13:50:00,78.19,78.37,78.19,78.36,12441.0,60.4828,60.622,60.4828,60.6143,12441.0
2018-09-14 13:55:00,78.36,78.4,78.31,78.39,8437.0,60.6143,60.6452,60.5756,60.6375,8437.0
2018-09-14 14:00:00,78.4,78.4,78.34,78.34,8835.0,60.6452,60.6452,60.5988,60.5988,8835.0
2018-09-14 14:05:00,78.34,78.42,78.3,78.42,9272.0,60.5988,60.6607,60.5679,60.6607,9272.0
2018-09-14 14:10:00,78.42,78.51,78.4,78.51,19713.0,60.6607,60.7303,60.6452,60.7303,19713.0
2018-09-14 14:15:00,78.51,78.55,78.44,78.44,15127.0,60.7303,60.7612,60.6762,60.6762,15127.0
2018-09-14 14:20:00,78.44,78.53,78.44,78.49,18952.0,60.6762,60.7458,60.6762,60.7148,18952.0
2018-09-14 14:25:00,78.52,78.55,78.49,78.55,22483.0,60.738,60.7612,60.7148,60.7612,22483.0
2018-09-14 14:30:00,78.55,78.59,78.52,78.58,17781.0,60.7612,60.7922,60.738,60.7845,17781.0
2018-09-14 14:35:00,78.58,78.71,78.58,78.67,24904.0,60.7845,60.885,60.7845,60.8541,24904.0
2018-09-14 14:40:00,78.67,78.69,78.64,78.69,16920.0,60.8541,60.8695,60.8309,60.8695,16920.0
2018-09-14 14:45:00,78.69,78.7,78.57,78.59,24424.0,60.8695,60.8773,60.7767,60.7922,24424.0
2018-09-14 14:50:00,78.59,78.6,78.48,78.49,31018.0,60.7922,60.7999,60.7071,60.7148,31018.0
2018-09-14 14:55:00,78.49,78.51,78.43,78.51,23385.0,60.7148,60.7303,60.6684,60.7303,23385.0
2018-09-14 15:00:00,78.51,78.57,78.49,78.52,19435.0,60.7303,60.7767,60.7148,60.738,19435.0
2018-09-14 15:05:00,78.51,78.61,78.45,78.5,36298.0,60.7303,60.8077,60.6839,60.7226,36298.0
2018-09-14 15:10:00,78.5,78.53,78.43,78.43,17472.0,60.7226,60.7458,60.6684,60.6684,17472.0
2018-09-14 15:15:00,78.43,78.46,78.39,78.42,21684.0,60.6684,60.6916,60.6375,60.6607,21684.0
2018-09-14 15:20:00,78.41,78.41,78.29,78.32,26147.0,60.6529,60.6529,60.5601,60.5833,26147.0
2018-09-14 15:25:00,78.32,78.36,78.29,78.31,22318.0,60.5833,60.6143,60.5601,60.5756,22318.0
2018-09-14 15:30:00,78.31,78.39,78.28,78.39,25702.0,60.5756,60.6375,60.5524,60.6375,25702.0
2018-09-14 15:35:00,78.39,78.39,78.3,78.33,30855.0,60.6375,60.6375,60.5679,60.5911,30855.0
2018-09-14 15:40:00,78.34,78.34,78.26,78.27,27177.0,60.5988,60.5988,60.5369,60.5447,27177.0
2018-09-14 15:45:00,78.27,78.34,78.26,78.33,42916.0,60.5447,60.5988,60.5369,60.5911,42916.0
2018-09-14 15:50:00,78.32,78.35,78.3,78.34,53446.0,60.5833,60.6065,60.5679,60.5988,53446.0
2018-09-14 15:55:00,78.35,78.4,78.33,78.38,122446.0,60.6065,60.6452,60.5911,60.6297,122446.0
2018-09-17 09:30:00,78.25,78.51,78.01,78.36,60936.0,60.8827,61.085,60.696,60.9683,60936.0
2018-09-17 09:35:00,78.34,78.39,78.18,78.27,19143.0,60.9528,60.9917,60.8283,60.8983,19143.0
2018-09-17 09:40:00,78.27,78.66,78.26,78.61,25647.0,60.8983,61.2017,60.8905,61.1628,25647.0
2018-09-17 09:45:00,78.66,78.9,78.58,78.73,68206.0,61.2017,61.3885,61.1395,61.2562,68206.0
2018-09-17 09:50:00,78.73,78.76,78.21,78.23,42228.0,61.2562,61.2795,60.8516,60.8672,42228.0
2018-09-17 09:55:00,78.23,78.32,78.02,78.24,26789.0,60.8672,60.9372,60.7038,60.875,26789.0
2018-09-17 10:00:00,78.23,78.24,77.94,78.13,15965.0,60.8672,60.875,60.6415,60.7894,15965.0
2018-09-17 10:05:00,78.09,78.11,77.94,78.05,16952.0,60.7583,60.7738,60.6415,60.7271,16952.0
2018-09-17 10:10:00,78.04,78.11,78.0,78.06,17911.0,60.7194,60.7738,60.6882,60.7349,17911.0
2018-09-17 10:15:00,78.06,78.1,77.95,78.08,17100.0,60.7349,60.766,60.6493,60.7505,17100.0
2018-09-17 10:20:00,78.06,78.06,77.94,77.97,24091.0,60.7349,60.7349,60.6415,60.6649,24091.0
2018-09-17 10:25:00,77.97,78.06,77.77,77.77,17012.0,60.6649,60.7349,60.5093,60.5093,17012.0
2018-09-17 10:30:00,77.8,77.97,77.77,77.87,23554.0,60.5326,60.6649,60.5093,60.5871,23554.0
2018-09-17 10:35:00,77.86,77.87,77.63,77.65,22665.0,60.5793,60.5871,60.4003,60.4159,22665.0
2018-09-17 10:40:00,77.65,77.86,77.65,77.8,43497.0,60.4159,60.5793,60.4159,60.5326,43497.0
2018-09-17 10:45:00,77.81,77.82,77.49,77.54,23510.0,60.5404,60.5482,60.2914,60.3303,23510.0
2018-09-17 10:50:00,77.55,77.56,77.38,77.51,25039.0,60.3381,60.3459,60.2058,60.307,25039.0
2018-09-17 10:55:00,77.49,77.49,77.34,77.42,32307.0,60.2914,60.2914,60.1747,60.237,32307.0
2018-09-17 11:00:00,77.42,77.7,77.39,77.62,30125.0,60.237,60.4548,60.2136,60.3926,30125.0
2018-09-17 11:05:00,77.62,77.81,77.61,77.81,20491.0,60.3926,60.5404,60.3848,60.5404,20491.0
2018-09-17 11:10:00,77.81,77.92,77.8,77.82,12579.0,60.5404,60.626,60.5326,60.5482,12579.0
2018-09-17 11:15:00,77.83,77.89,77.74,77.78,11245.0,60.556,60.6026,60.4859,60.5171,11245.0
2018-09-17 11:20:00,77.78,77.78,77.58,77.64,17740.0,60.5171,60.5171,60.3614,60.4081,17740.0
2018-09-17 11:25:00,77.66,77.75,77.61,77.75,14864.0,60.4237,60.4937,60.3848,60.4937,14864.0
2018-09-17 11:30:00,77.78,77.83,77.71,77.77,11472.0,60.5171,60.556,60.4626,60.5093,11472.0
2018-09-17 11:35:00,77.78,77.97,77.78,77.83,9502.0,60.5171,60.6649,60.5171,60.556,9502.0
2018-09-17 11:40:00,77.82,77.9,77.82,77.83,11577.0,60.5482,60.6104,60.5482,60.556,11577.0
2018-09-17 11:45:00,77.81,77.85,77.73,77.78,7360.0,60.5404,60.5715,60.4782,60.5171,7360.0
2018-09-17 11:50:00,77.76,77.82,77.64,77.64,12000.0,60.5015,60.5482,60.4081,60.4081,12000.0
2018-09-17 11:55:00,77.65,77.69,77.54,77.55,9372.0,60.4159,60.447,60.3303,60.3381,9372.0
2018-09-17 12:00:00,77.58,77.7,77.54,77.67,9857.0,60.3614,60.4548,60.3303,60.4315,9857.0
2018-09-17 12:05:00,77.7,77.81,77.68,77.81,8900.0,60.4548,60.5404,60.4393,60.5404,8900.0
2018-09-17 12:10:00,77.8,77.8,77.67,77.69,9568.0,60.5326,60.5326,60.4315,60.447,9568.0
2018-09-17 12:15:00,77.67,77.67,77.59,77.65,7549.0,60.4315,60.4315,60.3692,60.4159,7549.0
2018-09-17 12:20:00,77.62,77.77,77.61,77.77,7625.0,60.3926,60.5093,60.3848,60.5093,7625.0
2018-09-17 12:25:00,77.75,77.77,77.64,77.64,7542.0,60.4937,60.5093,60.4081,60.4081,7542.0
2018-09-17 12:30:00,77.64,77.67,77.6,77.65,7792.0,60.4081,60.4315,60.377,60.4159,7792.0
2018-09-17 12:35:00,77.65,77.76,77.64,77.68,9180.0,60.4159,60.5015,60.4081,60.4393,9180.0
2018-09-17 12:40:00,77.7,77.72,77.68,77.7,5060.0,60.4548,60.4704,60.4393,60.4548,5060.0
2018-09-17 12:45:00,77.7,77.83,77.7,77.83,9978.0,60.4548,60.556,60.4548,60.556,9978.0
2018-09-17 12:50:00,77.83,77.95,77.78,77.78,87748.0,60.556,60.6493,60.5171,60.5171,87748.0
2018-09-17 12:55:00,77.78,77.81,77.71,77.76,44083.0,60.5171,60.5404,60.4626,60.5015,44083.0
2018-09-17 13:00:00,77.77,77.81,77.71,77.77,17266.0,60.5093,60.5404,60.4626,60.5093,17266.0
2018-09-17 13:05:00,77.76,77.89,77.75,77.86,53062.0,60.5015,60.6026,60.4937,60.5793,53062.0
2018-09-17 13:10:00,77.85,77.88,77.8,77.84,17519.0,60.5715,60.5949,60.5326,60.5637,17519.0
2018-09-17 13:15:00,77.84,77.87,77.81,77.82,12700.0,60.5637,60.5871,60.5404,60.5482,12700.0
2018-09-17 13:20:00,77.83,77.86,77.68,77.7,13505.0,60.556,60.5793,60.4393,60.4548,13505.0
2018-09-17 13:25:00,77.7,77.74,77.63,77.64,11221.0,60.4548,60.4859,60.4003,60.4081,11221.0
2018-09-17 13:30:00,77.63,77.7,77.56,77.68,13389.0,60.4003,60.4548,60.3459,60.4393,13389.0
2018-09-17 13:35:00,77.68,77.69,77.59,77.64,9949.0,60.4393,60.447,60.3692,60.4081,9949.0
2018-09-17 13:40:00,77.65,77.65,77.54,77.57,8879.0,60.4159,60.4159,60.3303,60.3537,8879.0
2018-09-17 13:45:00,77.59,77.65,77.58,77.58,9319.0,60.3692,60.4159,60.3614,60.3614,9319.0
2018-09-17 13:50:00,77.58,77.68,77.56,77.67,8134.0,60.3614,60.4393,60.3459,60.4315,8134.0
2018-09-17 13:55:00,77.7,77.74,77.61,77.64,9630.0,60.4548,60.4859,60.3848,60.4081,9630.0
2018-09-17 14:00:00,77.66,77.66,77.57,77.63,7928.0,60.4237,60.4237,60.3537,60.4003,7928.0
2018-09-17 14:05:00,77.63,77.73,77.61,77.72,13046.0,60.4003,60.4782,60.3848,60.4704,13046.0
2018-09-17 14:10:00,77.7,77.83,77.7,77.81,12148.0,60.4548,60.556,60.4548,60.5404,12148.0
2018-09-17 14:15:00,77.81,77.85,77.74,77.85,11039.0,60.5404,60.5715,60.4859,60.5715,11039.0
2018-09-17 14:20:00,77.86,77.86,77.77,77.78,41162.0,60.5793,60.5793,60.5093,60.5171,41162.0
2018-09-17 14:25:00,77.76,77.8,77.71,77.72,35135.0,60.5015,60.5326,60.4626,60.4704,35135.0
2018-09-17 14:30:00,77.71,77.74,77.64,77.74,16950.0,60.4626,60.4859,60.4081,60.4859,16950.0
2018-09-17 14:35:00,77.73,77.74,77.66,77.68,12881.0,60.4782,60.4859,60.4237,60.4393,12881.0
2018-09-17 14:40:00,77.67,77.68,77.52,77.55,21797.0,60.4315,60.4393,60.3148,60.3381,21797.0
2018-09-17 14:45:00,77.55,77.56,77.47,77.52,25462.0,60.3381,60.3459,60.2759,60.3148,25462.0
2018-09-17 14:50:00,77.51,77.65,77.47,77.53,30400.0,60.307,60.4159,60.2759,60.3225,30400.0
2018-09-17 14:55:00,77.54,77.56,77.46,77.51,14161.0,60.3303,60.3459,60.2681,60.307,14161.0
2018-09-17 15:00:00,77.51,77.62,77.51,77.62,17154.0,60.307,60.3926,60.307,60.3926,17154.0
2018-09-17 15:05:00,77.61,77.64,77.53,77.54,30871.0,60.3848,60.4081,60.3225,60.3303,30871.0
2018-09-17 15:10:00,77.54,77.56,77.46,77.47,22769.0,60.3303,60.3459,60.2681,60.2759,22769.0
2018-09-17 15:15:00,77.47,77.48,77.28,77.29,40451.0,60.2759,60.2836,60.128,60.1358,40451.0
2018-09-17 15:20:00,77.28,77.29,77.23,77.26,51217.0,60.128,60.1358,60.0891,60.1125,51217.0
2018-09-17 15:25:00,77.26,77.26,77.12,77.14,40343.0,60.1125,60.1125,60.0035,60.0191,40343.0
2018-09-17 15:30:00,77.14,77.16,77.0,77.0,57252.0,60.0191,60.0347,59.9102,59.9102,57252.0
2018-09-17 15:35:00,77.01,77.08,76.97,76.98,37326.0,59.918,59.9724,59.8868,59.8946,37326.0
2018-09-17 15:40:00,76.99,77.0,76.92,76.96,45684.0,59.9024,59.9102,59.8479,59.8791,45684.0
2018-09-17 15:45:00,76.96,77.07,76.95,77.0,69343.0,59.8791,59.9646,59.8713,59.9102,69343.0
2018-09-17 15:50:00,77.0,77.02,76.96,76.96,58257.0,59.9102,59.9257,59.8791,59.8791,58257.0
2018-09-17 15:55:00,76.97,77.04,76.91,77.03,134699.0,59.8868,59.9413,59.8401,59.9335,134699.0
2018-09-18 09:30:00,76.53,77.4,76.44,77.24,60901.0,59.5445,60.2214,59.4745,60.0969,60901.0
2018-09-18 09:35:00,77.29,77.32,76.88,77.32,34001.0,60.1358,60.1592,59.8168,60.1592,34001.0
2018-09-18 09:40:00,77.28,77.44,77.15,77.25,25146.0,60.128,60.2525,60.0269,60.1047,25146.0
2018-09-18 09:45:00,77.25,77.3,76.99,77.03,85201.0,60.1047,60.1436,59.9024,59.9335,85201.0
2018-09-18 09:50:00,77.06,77.34,77.03,77.13,24322.0,59.9569,60.1747,59.9335,60.0113,24322.0
2018-09-18 09:55:00,77.11,77.38,77.11,77.3,23144.0,59.9958,60.2058,59.9958,60.1436,23144.0
2018-09-18 10:00:00,77.3,77.52,77.1,77.52,27288.0,60.1436,60.3148,59.988,60.3148,27288.0
2018-09-18 10:05:00,77.5,77.57,77.38,77.48,103431.0,60.2992,60.3537,60.2058,60.2836,103431.0
2018-09-18 10:10:00,77.47,77.61,77.3,77.61,96873.0,60.2759,60.3848,60.1436,60.3848,96873.0
2018-09-18 10:15:00,77.64,77.84,77.6,77.69,19431.0,60.4081,60.5637,60.377,60.447,19431.0
2018-09-18 10:20:00,77.66,77.91,77.6,77.85,92976.0,60.4237,60.6182,60.377,60.5715,92976.0
2018-09-18 10:25:00,77.83,77.88,77.61,77.69,10998.0,60.556,60.5949,60.3848,60.447,10998.0
2018-09-18 10:30:00,77.69,77.83,77.61,77.63,14466.0,60.447,60.556,60.3848,60.4003,14466.0
2018-09-18 10:35:00,77.63,77.82,77.62,77.77,22825.0,60.4003,60.5482,60.3926,60.5093,22825.0
2018-09-18 10:40:00,77.76,77.84,77.72,77.76,17719.0,60.5015,60.5637,60.4704,60.5015,17719.0
2018-09-18 10:45:00,77.75,77.88,77.66,77.66,18051.0,60.4937,60.5949,60.4237,60.4237,18051.0
2018-09-18 10:50:00,77.67,77.84,77.66,77.76,18458.0,60.4315,60.5637,60.4237,60.5015,18458.0
2018-09-18 10:55:00,77.75,77.75,77.56,77.62,38780.0,60.4937,60.4937,60.3459,60.3926,38780.0
2018-09-18 11:00:00,77.64,77.65,77.44,77.5,23320.0,60.4081,60.4159,60.2525,60.2992,23320.0
2018-09-18 11:05:00,77.5,77.59,77.49,77.57,21732.0,60.2992,60.3692,60.2914,60.3537,21732.0
2018-09-18 11:10:00,77.55,77.55,77.43,77.44,16100.0,60.3381,60.3381,60.2447,60.2525,16100.0
2018-09-18 11:15:00,77.43,77.46,77.38,77.4,13870.0,60.2447,60.2681,60.2058,60.2214,13870.0
2018-09-18 11:20:00,77.42,77.55,77.41,77.54,14970.0,60.237,60.3381,60.2292,60.3303,14970.0
2018-09-18 11:25:00,77.52,77.67,77.49,77.65,41682.0,60.3148,60.4315,60.2914,60.4159,41682.0
2018-09-18 11:30:00,77.63,77.81,77.62,77.81,30712.0,60.4003,60.5404,60.3926,60.5404,30712.0
2018-09-18 11:35:00,77.81,77.82,77.77,77.79,39760.0,60.5404,60.5482,60.5093,60.5248,39760.0
2018-09-18 11:40:00,77.79,77.79,77.54,77.58,14412.0,60.5248,60.5248,60.3303,60.3614,14412.0
2018-09-18 11:45:00,77.59,77.74,77.57,77.74,15543.0,60.3692,60.4859,60.3537,60.4859,15543.0
2018-09-18 11:50:00,77.74,77.8,77.7,77.7,25831.0,60.4859,60.5326,60.4548,60.4548,25831.0
2018-09-18 11:55:00,77.72,77.84,77.72,77.8,20070.0,60.4704,60.5637,60.4704,60.5326,20070.0
2018-09-18 12:00:00,77.8,77.9,77.79,77.87,31551.0,60.5326,60.6104,60.5248,60.5871,31551.0
2018-09-18 12:05:00,77.87,77.9,77.75,77.77,19360.0,60.5871,60.6104,60.4937,60.5093,19360.0
2018-09-18 12:10:00,77.78,77.81,77.74,77.74,8395.0,60.5171,60.5404,60.4859,60.4859,8395.0
2018-09-18 12:15:00,77.74,77.76,77.67,77.75,13140.0,60.4859,60.5015,60.4315,60.4937,13140.0
2018-09-18 12:20:00,77.75,77.77,77.63,77.64,10471.0,60.4937,60.5093,60.4003,60.4081,10471.0
2018-09-18 12:25:00,77.63,77.63,77.59,77.59,15262.0,60.4003,60.4003,60.3692,60.3692,15262.0
2018-09-18 12:30:00,77.59,77.65,77.59,77.64,10411.0,60.3692,60.4159,60.3692,60.4081,10411.0
2018-09-18 12:35:00,77.64,77.72,77.62,77.66,18364.0,60.4081,60.4704,60.3926,60.4237,18364.0
2018-09-18 12:40:00,77.64,77.65,77.55,77.56,17911.0,60.4081,60.4159,60.3381,60.3459,17911.0
2018-09-18 12:45:00,77.56,77.57,77.44,77.46,32688.0,60.3459,60.3537,60.2525,60.2681,32688.0
2018-09-18 12:50:00,77.48,77.48,77.45,77.48,17872.0,60.2836,60.2836,60.2603,60.2836,17872.0
2018-09-18 12:55:00,77.46,77.52,77.45,77.48,53868.0,60.2681,60.3148,60.2603,60.2836,53868.0
2018-09-18 13:00:00,77.46,77.56,77.45,77.48,36134.0,60.2681,60.3459,60.2603,60.2836,36134.0
2018-09-18 13:05:00,77.48,77.57,77.46,77.55,18486.0,60.2836,60.3537,60.2681,60.3381,18486.0
2018-09-18 13:10:00,77.55,77.59,77.52,77.59,19675.0,60.3381,60.3692,60.3148,60.3692,19675.0
2018-09-18 13:15:00,77.59,77.64,77.59,77.63,24354.0,60.3692,60.4081,60.3692,60.4003,24354.0
2018-09-18 13:20:00,77.64,77.65,77.51,77.51,20933.0,60.4081,60.4159,60.307,60.307,20933.0
2018-09-18 13:25:00,77.49,77.51,77.45,77.49,15454.0,60.2914,60.307,60.2603,60.2914,15454.0
2018-09-18 13:30:00,77.49,77.54,77.45,77.48,21373.0,60.2914,60.3303,60.2603,60.2836,21373.0
2018-09-18 13:35:00,77.47,77.53,77.46,77.53,14898.0,60.2759,60.3225,60.2681,60.3225,14898.0
2018-09-18 13:40:00,77.53,77.53,77.44,77.45,27913.0,60.3225,60.3225,60.2525,60.2603,27913.0
2018-09-18 13:45:00,77.44,77.48,77.41,77.48,16889.0,60.2525,60.2836,60.2292,60.2836,16889.0
2018-09-18 13:50:00,77.48,77.5,77.43,77.44,24311.0,60.2836,60.2992,60.2447,60.2525,24311.0
2018-09-18 13:55:00,77.44,77.51,77.44,77.51,17420.0,60.2525,60.307,60.2525,60.307,17420.0
2018-09-18 14:00:00,77.51,77.61,77.49,77.6,17069.0,60.307,60.3848,60.2914,60.377,17069.0
2018-09-18 14:05:00,77.6,77.63,77.58,77.63,20101.0,60.377,60.4003,60.3614,60.4003,20101.0
2018-09-18 14:10:00,77.63,77.67,77.59,77.6,21566.0,60.4003,60.4315,60.3692,60.377,21566.0
2018-09-18 14:15:00,77.61,77.66,77.58,77.66,19311.0,60.3848,60.4237,60.3614,60.4237,19311.0
2018-09-18 14:20:00,77.66,77.7,77.62,77.69,31487.0,60.4237,60.4548,60.3926,60.447,31487.0
2018-09-18 14:25:00,77.68,77.7,77.67,77.7,26846.0,60.4393,60.4548,60.4315,60.4548,26846.0
2018-09-18 14:30:00,77.7,77.83,77.69,77.7,43815.0,60.4548,60.556,60.447,60.4548,43815.0
2018-09-18 14:35:00,77.71,77.74,77.63,77.63,29224.0,60.4626,60.4859,60.4003,60.4003,29224.0
2018-09-18 14:40:00,77.65,77.71,77.63,77.67,15900.0,60.4159,60.4626,60.4003,60.4315,15900.0
2018-09-18 14:45:00,77.67,77.77,77.66,77.76,11448.0,60.4315,60.5093,60.4237,60.5015,11448.0
2018-09-18 14:50:00,77.76,77.79,77.73,77.77,18899.0,60.5015,60.5248,60.4782,60.5093,18899.0
2018-09-18 14:55:00,77.76,77.8,77.7,77.7,24340.0,60.5015,60.5326,60.4548,60.4548,24340.0
2018-09-18 15:00:00,77.71,77.74,77.65,77.74,28801.0,60.4626,60.4859,60.4159,60.4859,28801.0
2018-09-18 15:05:00,77.74,77.75,77.72,77.73,15322.0,60.4859,60.4937,60.4704,60.4782,15322.0
2018-09-18 15:10:00,77.73,77.78,77.72,77.77,31651.0,60.4782,60.5171,60.4704,60.5093,31651.0
2018-09-18 15:15:00,77.77,77.78,77.7,77.7,23759.0,60.5093,60.5171,60.4548,60.4548,23759.0
2018-09-18 15:20:00,77.7,77.76,77.7,77.71,27728.0,60.4548,60.5015,60.4548,60.4626,27728.0
2018-09-18 15:25:00,77.7,77.72,77.59,77.59,28703.0,60.4548,60.4704,60.3692,60.3692,28703.0
2018-09-18 15:30:00,77.59,77.61,77.57,77.6,35281.0,60.3692,60.3848,60.3537,60.377,35281.0
2018-09-18 15:35:00,77.61,77.63,77.58,77.63,41725.0,60.3848,60.4003,60.3614,60.4003,41725.0
2018-09-18 15:40:00,77.63,77.65,77.61,77.65,28111.0,60.4003,60.4159,60.3848,60.4159,28111.0
2018-09-18 15:45:00,77.65,77.71,77.6,77.71,58462.0,60.4159,60.4626,60.377,60.4626,58462.0
2018-09-18 15:50:00,77.71,77.71,77.68,77.7,48350.0,60.4626,60.4626,60.4393,60.4548,48350.0
2018-09-18 15:55:00,77.7,77.71,77.66,77.7,124551.0,60.4548,60.4626,60.4237,60.4548,124551.0
2018-09-19 09:30:00,77.79,78.0,77.66,78.0,34357.0,60.5248,60.6882,60.4237,60.6882,34357.0
2018-09-19 09:35:00,78.07,78.18,77.97,78.04,45561.0,60.7427,60.8283,60.6649,60.7194,45561.0
2018-09-19 09:40:00,77.97,78.14,77.89,77.99,36978.0,60.6649,60.7972,60.6026,60.6804,36978.0
2018-09-19 09:45:00,78.01,78.02,77.66,77.66,42266.0,60.696,60.7038,60.4237,60.4237,42266.0
2018-09-19 09:50:00,77.64,77.64,77.4,77.4,22865.0,60.4081,60.4081,60.2214,60.2214,22865.0
2018-09-19 09:55:00,77.4,77.43,77.17,77.25,31903.0,60.2214,60.2447,60.0424,60.1047,31903.0
2018-09-19 10:00:00,77.27,77.5,77.26,77.42,22307.0,60.1202,60.2992,60.1125,60.237,22307.0
2018-09-19 10:05:00,77.39,77.41,77.25,77.25,15559.0,60.2136,60.2292,60.1047,60.1047,15559.0
2018-09-19 10:10:00,77.24,77.35,77.12,77.31,18310.0,60.0969,60.1825,60.0035,60.1514,18310.0
2018-09-19 10:15:00,77.26,77.26,77.18,77.24,11900.0,60.1125,60.1125,60.0502,60.0969,11900.0
2018-09-19 10:20:00,77.27,77.42,77.27,77.42,12511.0,60.1202,60.237,60.1202,60.237,12511.0
2018-09-19 10:25:00,77.4,77.67,77.4,77.4,21887.0,60.2214,60.4315,60.2214,60.2214,21887.0
2018-09-19 10:30:00,77.4,77.55,77.4,77.49,8697.0,60.2214,60.3381,60.2214,60.2914,8697.0
2018-09-19 10:35:00,77.48,77.6,77.45,77.54,14649.0,60.2836,60.377,60.2603,60.3303,14649.0
2018-09-19 10:40:00,77.52,77.73,77.44,77.73,13700.0,60.3148,60.4782,60.2525,60.4782,13700.0
2018-09-19 10:45:00,77.7,77.71,77.59,77.62,10800.0,60.4548,60.4626,60.3692,60.3926,10800.0
2018-09-19 10:50:00,77.61,77.67,77.52,77.58,15486.0,60.3848,60.4315,60.3148,60.3614,15486.0
2018-09-19 10:55:00,77.61,77.67,77.5,77.58,11550.0,60.3848,60.4315,60.2992,60.3614,11550.0
2018-09-19 11:00:00,77.59,77.6,77.48,77.55,4500.0,60.3692,60.377,60.2836,60.3381,4500.0
2018-09-19 11:05:00,77.54,77.81,77.54,77.81,9449.0,60.3303,60.5404,60.3303,60.5404,9449.0
2018-09-19 11:10:00,77.83,78.0,77.75,77.97,14009.0,60.556,60.6882,60.4937,60.6649,14009.0
2018-09-19 11:15:00,77.97,78.02,77.87,77.92,15389.0,60.6649,60.7038,60.5871,60.626,15389.0
2018-09-19 11:20:00,77.92,77.99,77.84,77.84,9180.0,60.626,60.6804,60.5637,60.5637,9180.0
2018-09-19 11:25:00,77.82,77.9,77.73,77.78,23956.0,60.5482,60.6104,60.4782,60.5171,23956.0
2018-09-19 11:30:00,77.76,77.8,77.67,77.8,26837.0,60.5015,60.5326,60.4315,60.5326,26837.0
2018-09-19 11:35:00,77.79,77.82,77.66,77.78,18039.0,60.5248,60.5482,60.4237,60.5171,18039.0
2018-09-19 11:40:00,77.76,77.76,77.63,77.72,7527.0,60.5015,60.5015,60.4003,60.4704,7527.0
2018-09-19 11:45:00,77.71,77.71,77.57,77.63,6719.0,60.4626,60.4626,60.3537,60.4003,6719.0
2018-09-19 11:50:00,77.65,77.8,77.65,77.77,14491.0,60.4159,60.5326,60.4159,60.5093,14491.0
2018-09-19 11:55:00,77.78,77.82,77.77,77.8,5730.0,60.5171,60.5482,60.5093,60.5326,5730.0
2018-09-19 12:00:00,77.8,77.82,77.76,77.77,6200.0,60.5326,60.5482,60.5015,60.5093,6200.0
2018-09-19 12:05:00,77.76,77.76,77.62,77.67,11402.0,60.5015,60.5015,60.3926,60.4315,11402.0
2018-09-19 12:10:00,77.67,77.67,77.56,77.57,7400.0,60.4315,60.4315,60.3459,60.3537,7400.0
2018-09-19 12:15:00,77.6,77.64,77.52,77.57,8390.0,60.377,60.4081,60.3148,60.3537,8390.0
2018-09-19 12:20:00,77.57,77.61,77.55,77.61,12322.0,60.3537,60.3848,60.3381,60.3848,12322.0
2018-09-19 12:25:00,77.6,77.66,77.59,77.61,7144.0,60.377,60.4237,60.3692,60.3848,7144.0
2018-09-19 12:30:00,77.6,77.65,77.54,77.57,5779.0,60.377,60.4159,60.3303,60.3537,5779.0
2018-09-19 12:35:00,77.58,77.58,77.47,77.47,6447.0,60.3614,60.3614,60.2759,60.2759,6447.0
2018-09-19 12:40:00,77.47,77.56,77.44,77.54,7488.0,60.2759,60.3459,60.2525,60.3303,7488.0
2018-09-19 12:45:00,77.54,77.62,77.53,77.6,9044.0,60.3303,60.3926,60.3225,60.377,9044.0
2018-09-19 12:50:00,77.6,77.68,77.6,77.68,13351.0,60.377,60.4393,60.377,60.4393,13351.0
2018-09-19 12:55:00,77.68,77.78,77.66,77.77,9696.0,60.4393,60.5171,60.4237,60.5093,9696.0
2018-09-19 13:00:00,77.76,77.76,77.67,77.67,5601.0,60.5015,60.5015,60.4315,60.4315,5601.0
2018-09-19 13:05:00,77.69,77.72,77.68,77.71,6945.0,60.447,60.4704,60.4393,60.4626,6945.0
2018-09-19 13:10:00,77.7,77.76,77.69,77.7,4447.0,60.4548,60.5015,60.447,60.4548,4447.0
2018-09-19 13:15:00,77.7,77.78,77.7,77.74,7784.0,60.4548,60.5171,60.4548,60.4859,7784.0
2018-09-19 13:20:00,77.74,77.8,77.7,77.8,15886.0,60.4859,60.5326,60.4548,60.5326,15886.0
2018-09-19 13:25:00,77.81,77.81,77.76,77.76,4428.0,60.5404,60.5404,60.5015,60.5015,4428.0
2018-09-19 13:30:00,77.76,77.79,77.74,77.76,5206.0,60.5015,60.5248,60.4859,60.5015,5206.0
2018-09-19 13:35:00,77.76,77.8,77.76,77.76,6770.0,60.5015,60.5326,60.5015,60.5015,6770.0
2018-09-19 13:40:00,77.77,77.78,77.67,77.67,8484.0,60.5093,60.5171,60.4315,60.4315,8484.0
2018-09-19 13:45:00,77.67,77.68,77.61,77.63,8965.0,60.4315,60.4393,60.3848,60.4003,8965.0
2018-09-19 13:50:00,77.64,77.66,77.61,77.62,5200.0,60.4081,60.4237,60.3848,60.3926,5200.0
2018-09-19 13:55:00,77.62,77.72,77.62,77.69,13715.0,60.3926,60.4704,60.3926,60.447,13715.0
2018-09-19 14:00:00,77.69,77.69,77.64,77.64,6800.0,60.447,60.447,60.4081,60.4081,6800.0
2018-09-19 14:05:00,77.64,77.67,77.6,77.64,8141.0,60.4081,60.4315,60.377,60.4081,8141.0
2018-09-19 14:10:00,77.65,77.79,77.65,77.79,16106.0,60.4159,60.5248,60.4159,60.5248,16106.0
2018-09-19 14:15:00,77.78,77.88,77.78,77.86,24805.0,60.5171,60.5949,60.5171,60.5793,24805.0
2018-09-19 14:20:00,77.87,77.88,77.84,77.87,11668.0,60.5871,60.5949,60.5637,60.5871,11668.0
2018-09-19 14:25:00,77.89,77.96,77.88,77.93,21594.0,60.6026,60.6571,60.5949,60.6338,21594.0
2018-09-19 14:30:00,77.94,77.94,77.82,77.84,10552.0,60.6415,60.6415,60.5482,60.5637,10552.0
2018-09-19 14:35:00,77.84,77.88,77.82,77.85,13520.0,60.5637,60.5949,60.5482,60.5715,13520.0
2018-09-19 14:40:00,77.84,77.86,77.82,77.82,4072.0,60.5637,60.5793,60.5482,60.5482,4072.0
2018-09-19 14:45:00,77.82,77.85,77.82,77.85,7700.0,60.5482,60.5715,60.5482,60.5715,7700.0
2018-09-19 14:50:00,77.84,77.85,77.75,77.75,12057.0,60.5637,60.5715,60.4937,60.4937,12057.0
2018-09-19 14:55:00,77.77,77.77,77.66,77.67,6001.0,60.5093,60.5093,60.4237,60.4315,6001.0
2018-09-19 15:00:00,77.68,77.72,77.67,77.67,6500.0,60.4393,60.4704,60.4315,60.4315,6500.0
2018-09-19 15:05:00,77.68,77.74,77.66,77.7,10793.0,60.4393,60.4859,60.4237,60.4548,10793.0
2018-09-19 15:10:00,77.69,77.73,77.65,77.73,10327.0,60.447,60.4782,60.4159,60.4782,10327.0
2018-09-19 15:15:00,77.73,77.73,77.46,77.56,15222.0,60.4782,60.4782,60.2681,60.3459,15222.0
2018-09-19 15:20:00,77.58,77.62,77.54,77.61,9120.0,60.3614,60.3926,60.3303,60.3848,9120.0
2018-09-19 15:25:00,77.61,77.62,77.55,77.57,21773.0,60.3848,60.3926,60.3381,60.3537,21773.0
2018-09-19 15:30:00,77.57,77.61,77.52,77.56,19898.0,60.3537,60.3848,60.3148,60.3459,19898.0
2018-09-19 15:35:00,77.56,77.65,77.55,77.65,46099.0,60.3459,60.4159,60.3381,60.4159,46099.0
2018-09-19 15:40:00,77.65,77.7,77.63,77.64,40610.0,60.4159,60.4548,60.4003,60.4081,40610.0
2018-09-19 15:45:00,77.64,77.69,77.59,77.68,28820.0,60.4081,60.447,60.3692,60.4393,28820.0
2018-09-19 15:50:00,77.69,77.75,77.67,77.7,19570.0,60.447,60.4937,60.4315,60.4548,19570.0
2018-09-19 15:55:00,77.7,77.78,77.69,77.74,73509.0,60.4548,60.5171,60.447,60.4859,73509.0
2018-09-20 09:30:00,77.89,78.41,77.89,78.32,32466.0,60.6026,61.0072,60.6026,60.9372,32466.0
2018-09-20 09:35:00,78.32,78.32,77.7,78.01,17378.0,60.9372,60.9372,60.4548,60.696,17378.0
2018-09-20 09:40:00,77.99,78.12,77.88,78.12,25523.0,60.6804,60.7816,60.5949,60.7816,25523.0
2018-09-20 09:45:00,78.15,78.24,77.81,78.1,37916.0,60.8049,60.875,60.5404,60.766,37916.0
2018-09-20 09:50:00,78.1,78.22,77.8,77.85,32276.0,60.766,60.8594,60.5326,60.5715,32276.0
2018-09-20 09:55:00,77.93,78.18,77.91,78.15,11048.0,60.6338,60.8283,60.6182,60.8049,11048.0
2018-09-20 10:00:00,78.14,78.32,78.14,78.19,18307.0,60.7972,60.9372,60.7972,60.8361,18307.0
2018-09-20 10:05:00,78.22,78.27,78.04,78.04,9744.0,60.8594,60.8983,60.7194,60.7194,9744.0
2018-09-20 10:10:00,78.05,78.16,77.96,78.07,9491.0,60.7271,60.8127,60.6571,60.7427,9491.0
2018-09-20 10:15:00,78.07,78.18,78.01,78.12,15590.0,60.7427,60.8283,60.696,60.7816,15590.0
2018-09-20 10:20:00,78.12,78.23,78.06,78.13,13725.0,60.7816,60.8672,60.7349,60.7894,13725.0
2018-09-20 10:25:00,78.14,78.27,78.13,78.23,23489.0,60.7972,60.8983,60.7894,60.8672,23489.0
2018-09-20 10:30:00,78.24,78.39,78.24,78.38,17664.0,60.875,60.9917,60.875,60.9839,17664.0
2018-09-20 10:35:00,78.37,78.49,78.32,78.37,41082.0,60.9761,61.0695,60.9372,60.9761,41082.0
2018-09-20 10:40:00,78.3,78.43,78.22,78.41,23394.0,60.9216,61.0228,60.8594,61.0072,23394.0
2018-09-20 10:45:00,78.44,78.58,78.33,78.33,40408.0,61.0306,61.1395,60.945,60.945,40408.0
2018-09-20 10:50:00,78.38,78.57,78.33,78.54,19435.0,60.9839,61.1317,60.945,61.1084,19435.0
2018-09-20 10:55:00,78.53,78.75,78.52,78.63,86756.0,61.1006,61.2718,61.0928,61.1784,86756.0
2018-09-20 11:00:00,78.63,78.73,78.58,78.66,34297.0,61.1784,61.2562,61.1395,61.2017,34297.0
2018-09-20 11:05:00,78.67,78.72,78.62,78.65,32889.0,61.2095,61.2484,61.1706,61.194,32889.0
2018-09-20 11:10:00,78.63,78.66,78.48,78.62,41730.0,61.1784,61.2017,61.0617,61.1706,41730.0
2018-09-20 11:15:00,78.62,78.7,78.44,78.68,31727.0,61.1706,61.2329,61.0306,61.2173,31727.0
2018-09-20 11:20:00,78.66,78.7,78.59,78.65,30815.0,61.2017,61.2329,61.1473,61.194,30815.0
2018-09-20 11:25:00,78.63,78.64,78.43,78.45,17122.0,61.1784,61.1862,61.0228,61.0384,17122.0
2018-09-20 11:30:00,78.46,78.72,78.46,78.66,28752.0,61.0461,61.2484,61.0461,61.2017,28752.0
2018-09-20 11:35:00,78.69,78.93,78.69,78.92,35670.0,61.2251,61.4118,61.2251,61.404,35670.0
2018-09-20 11:40:00,78.92,78.98,78.88,78.94,29261.0,61.404,61.4507,61.3729,61.4196,29261.0
2018-09-20 11:45:00,78.92,79.05,78.92,78.97,34853.0,61.404,61.5052,61.404,61.4429,34853.0
2018-09-20 11:50:00,78.98,79.03,78.92,79.0,24460.0,61.4507,61.4896,61.404,61.4663,24460.0
2018-09-20 11:55:00,78.98,79.04,78.95,78.99,16543.0,61.4507,61.4974,61.4274,61.4585,16543.0
2018-09-20 12:00:00,78.97,79.06,78.94,78.97,29947.0,61.4429,61.513,61.4196,61.4429,29947.0
2018-09-20 12:05:00,78.96,79.08,78.95,79.07,18337.0,61.4352,61.5285,61.4274,61.5207,18337.0
2018-09-20 12:10:00,79.08,79.16,79.06,79.12,33096.0,61.5285,61.5908,61.513,61.5596,33096.0
2018-09-20 12:15:00,79.12,79.32,79.11,79.3,29317.0,61.5596,61.7153,61.5519,61.6997,29317.0
2018-09-20 12:20:00,79.31,79.41,79.3,79.36,47753.0,61.7075,61.7853,61.6997,61.7464,47753.0
2018-09-20 12:25:00,79.34,79.34,79.04,79.07,32043.0,61.7308,61.7308,61.4974,61.5207,32043.0
2018-09-20 12:30:00,79.07,79.1,78.96,79.09,25680.0,61.5207,61.5441,61.4352,61.5363,25680.0
2018-09-20 12:35:00,79.09,79.12,79.04,79.09,27867.0,61.5363,61.5596,61.4974,61.5363,27867.0
2018-09-20 12:40:00,79.09,79.11,78.97,79.0,31950.0,61.5363,61.5519,61.4429,61.4663,31950.0
2018-09-20 12:45:00,79.0,79.08,78.9,79.07,58041.0,61.4663,61.5285,61.3885,61.5207,58041.0
2018-09-20 12:50:00,79.08,79.08,78.98,79.03,17123.0,61.5285,61.5285,61.4507,61.4896,17123.0
2018-09-20 12:55:00,79.03,79.13,79.0,79.01,45944.0,61.4896,61.5674,61.4663,61.4741,45944.0
2018-09-20 13:00:00,79.01,79.07,79.0,79.06,42034.0,61.4741,61.5207,61.4663,61.513,42034.0
2018-09-20 13:05:00,79.06,79.21,79.06,79.19,25680.0,61.513,61.6297,61.513,61.6141,25680.0
2018-09-20 13:10:00,79.19,79.19,79.07,79.07,19941.0,61.6141,61.6141,61.5207,61.5207,19941.0
2018-09-20 13:15:00,79.07,79.09,78.97,79.02,24331.0,61.5207,61.5363,61.4429,61.4818,24331.0
2018-09-20 13:20:00,79.03,79.09,79.03,79.09,12090.0,61.4896,61.5363,61.4896,61.5363,12090.0
2018-09-20 13:25:00,79.09,79.12,79.07,79.11,14277.0,61.5363,61.5596,61.5207,61.5519,14277.0
2018-09-20 13:30:00,79.11,79.2,79.11,79.18,25358.0,61.5519,61.6219,61.5519,61.6063,25358.0
2018-09-20 13:35:00,79.19,79.21,79.12,79.17,17631.0,61.6141,61.6297,61.5596,61.5986,17631.0
2018-09-20 13:40:00,79.18,79.24,79.14,79.18,20410.0,61.6063,61.653,61.5752,61.6063,20410.0
2018-09-20 13:45:00,79.18,79.33,79.17,79.3,25696.0,61.6063,61.723,61.5986,61.6997,25696.0
2018-09-20 13:50:00,79.3,79.3,79.2,79.26,15650.0,61.6997,61.6997,61.6219,61.6686,15650.0
2018-09-20 13:55:00,79.29,79.36,79.2,79.36,23337.0,61.6919,61.7464,61.6219,61.7464,23337.0
2018-09-20 14:00:00,79.36,79.37,79.22,79.25,17251.0,61.7464,61.7542,61.6375,61.6608,17251.0
2018-09-20 14:05:00,79.26,79.3,79.25,79.28,14795.0,61.6686,61.6997,61.6608,61.6841,14795.0
2018-09-20 14:10:00,79.28,79.4,79.28,79.4,15289.0,61.6841,61.7775,61.6841,61.7775,15289.0
2018-09-20 14:15:00,79.39,79.4,79.27,79.35,22209.0,61.7697,61.7775,61.6764,61.7386,22209.0
2018-09-20 14:20:00,79.34,79.38,79.31,79.36,7835.0,61.7308,61.7619,61.7075,61.7464,7835.0
2018-09-20 14:25:00,79.37,79.44,79.37,79.44,18004.0,61.7542,61.8086,61.7542,61.8086,18004.0
2018-09-20 14:30:00,79.44,79.45,79.36,79.42,18379.0,61.8086,61.8164,61.7464,61.7931,18379.0
2018-09-20 14:35:00,79.42,79.49,79.4,79.4,24340.0,61.7931,61.8475,61.7775,61.7775,24340.0
2018-09-20 14:40:00,79.38,79.44,79.36,79.41,18039.0,61.7619,61.8086,61.7464,61.7853,18039.0
2018-09-20 14:45:00,79.43,79.49,79.43,79.47,15377.0,61.8008,61.8475,61.8008,61.832,15377.0
2018-09-20 14:50:00,79.47,79.5,79.4,79.43,23246.0,61.832,61.8553,61.7775,61.8008,23246.0
2018-09-20 14:55:00,79.44,79.47,79.41,79.43,16146.0,61.8086,61.832,61.7853,61.8008,16146.0
2018-09-20 15:00:00,79.45,79.49,79.43,79.47,26155.0,61.8164,61.8475,61.8008,61.832,26155.0
2018-09-20 15:05:00,79.48,79.54,79.47,79.5,35453.0,61.8397,61.8864,61.832,61.8553,35453.0
2018-09-20 15:10:00,79.51,79.6,79.5,79.58,27811.0,61.8631,61.9331,61.8553,61.9176,27811.0
2018-09-20 15:15:00,79.58,79.7,79.57,79.69,27698.0,61.9176,62.0109,61.9098,62.0031,27698.0
2018-09-20 15:20:00,79.68,79.69,79.56,79.57,32204.0,61.9954,62.0031,61.902,61.9098,32204.0
2018-09-20 15:25:00,79.58,79.64,79.58,79.64,26644.0,61.9176,61.9642,61.9176,61.9642,26644.0
2018-09-20 15:30:00,79.62,79.66,79.57,79.59,33947.0,61.9487,61.9798,61.9098,61.9253,33947.0
2018-09-20 15:35:00,79.59,79.65,79.58,79.64,41016.0,61.9253,61.972,61.9176,61.9642,41016.0
2018-09-20 15:40:00,79.64,79.69,79.63,79.65,59252.0,61.9642,62.0031,61.9565,61.972,59252.0
2018-09-20 15:45:00,79.66,79.7,79.64,79.66,55725.0,61.9798,62.0109,61.9642,61.9798,55725.0
2018-09-20 15:50:00,79.65,79.66,79.59,79.63,76942.0,61.972,61.9798,61.9253,61.9565,76942.0
2018-09-20 15:55:00,79.63,79.65,79.55,79.59,222262.0,61.9565,61.972,61.8942,61.9253,222262.0
2018-09-21 09:30:00,79.8,80.12,79.79,80.12,315654.0,62.0887,62.3377,62.0809,62.3377,315654.0
2018-09-21 09:35:00,80.13,80.76,80.13,80.71,32845.0,62.3455,62.8357,62.3455,62.7968,32845.0
2018-09-21 09:40:00,80.67,80.77,80.33,80.62,49974.0,62.7656,62.8434,62.5011,62.7267,49974.0
2018-09-21 09:45:00,80.65,80.9,80.53,80.53,186786.0,62.7501,62.9446,62.6567,62.6567,186786.0
2018-09-21 09:50:00,80.58,80.97,80.53,80.97,42711.0,62.6956,62.999,62.6567,62.999,42711.0
2018-09-21 09:55:00,80.99,81.1,80.9,81.0,122671.0,63.0146,63.1002,62.9446,63.0224,122671.0
2018-09-21 10:00:00,81.02,81.04,80.94,80.97,38785.0,63.038,63.0535,62.9757,62.999,38785.0
2018-09-21 10:05:00,80.93,81.02,80.78,81.01,67330.0,62.9679,63.038,62.8512,63.0302,67330.0
2018-09-21 10:10:00,81.02,81.28,80.98,81.12,77022.0,63.038,63.2402,63.0068,63.1158,77022.0
2018-09-21 10:15:00,81.13,81.44,81.13,81.41,53009.0,63.1235,63.3647,63.1235,63.3414,53009.0
2018-09-21 10:20:00,81.44,81.53,81.15,81.25,68132.0,63.3647,63.4348,63.1391,63.2169,68132.0
2018-09-21 10:25:00,81.27,81.33,81.15,81.27,33663.0,63.2325,63.2791,63.1391,63.2325,33663.0
2018-09-21 10:30:00,81.26,81.28,80.91,80.92,57641.0,63.2247,63.2402,62.9524,62.9601,57641.0
2018-09-21 10:35:00,80.92,81.12,80.91,80.99,36016.0,62.9601,63.1158,62.9524,63.0146,36016.0
2018-09-21 10:40:00,81.01,81.12,80.99,81.1,38045.0,63.0302,63.1158,63.0146,63.1002,38045.0
2018-09-21 10:45:00,81.1,81.1,80.8,80.8,45761.0,63.1002,63.1002,62.8668,62.8668,45761.0
2018-09-21 10:50:00,80.79,80.86,80.78,80.8,36933.0,62.859,62.9135,62.8512,62.8668,36933.0
2018-09-21 10:55:00,80.8,80.83,80.74,80.8,30389.0,62.8668,62.8901,62.8201,62.8668,30389.0
2018-09-21 11:00:00,80.82,80.83,80.69,80.74,45882.0,62.8823,62.8901,62.7812,62.8201,45882.0
2018-09-21 11:05:00,80.74,80.76,80.5,80.58,42762.0,62.8201,62.8357,62.6334,62.6956,42762.0
2018-09-21 11:10:00,80.59,80.63,80.51,80.51,18278.0,62.7034,62.7345,62.6411,62.6411,18278.0
2018-09-21 11:15:00,80.52,80.64,80.5,80.54,34182.0,62.6489,62.7423,62.6334,62.6645,34182.0
2018-09-21 11:20:00,80.5,80.64,80.43,80.6,18862.0,62.6334,62.7423,62.5789,62.7112,18862.0
2018-09-21 11:25:00,80.61,80.62,80.52,80.54,25150.0,62.7189,62.7267,62.6489,62.6645,25150.0
2018-09-21 11:30:00,80.55,80.56,80.37,80.4,43520.0,62.6723,62.68,62.5322,62.5556,43520.0
2018-09-21 11:35:00,80.4,80.44,80.38,80.44,35916.0,62.5556,62.5867,62.54,62.5867,35916.0
2018-09-21 11:40:00,80.42,80.55,80.41,80.54,15525.0,62.5711,62.6723,62.5633,62.6645,15525.0
2018-09-21 11:45:00,80.54,80.54,80.44,80.54,15930.0,62.6645,62.6645,62.5867,62.6645,15930.0
2018-09-21 11:50:00,80.53,80.55,80.42,80.54,23020.0,62.6567,62.6723,62.5711,62.6645,23020.0
2018-09-21 11:55:00,80.54,80.6,80.49,80.6,17547.0,62.6645,62.7112,62.6256,62.7112,17547.0
2018-09-21 12:00:00,80.61,80.65,80.55,80.56,16990.0,62.7189,62.7501,62.6723,62.68,16990.0
2018-09-21 12:05:00,80.57,80.66,80.57,80.6,10459.0,62.6878,62.7579,62.6878,62.7112,10459.0
2018-09-21 12:10:00,80.62,80.64,80.53,80.54,19928.0,62.7267,62.7423,62.6567,62.6645,19928.0
2018-09-21 12:15:00,80.52,80.6,80.49,80.58,12756.0,62.6489,62.7112,62.6256,62.6956,12756.0
2018-09-21 12:20:00,80.57,80.6,80.56,80.59,8457.0,62.6878,62.7112,62.68,62.7034,8457.0
2018-09-21 12:25:00,80.58,80.67,80.58,80.58,21268.0,62.6956,62.7656,62.6956,62.6956,21268.0
2018-09-21 12:30:00,80.57,80.62,80.5,80.51,19680.0,62.6878,62.7267,62.6334,62.6411,19680.0
2018-09-21 12:35:00,80.52,80.55,80.5,80.54,11857.0,62.6489,62.6723,62.6334,62.6645,11857.0
2018-09-21 12:40:00,80.53,80.56,80.46,80.48,22793.0,62.6567,62.68,62.6022,62.6178,22793.0
2018-09-21 12:45:00,80.46,80.6,80.46,80.54,33077.0,62.6022,62.7112,62.6022,62.6645,33077.0
2018-09-21 12:50:00,80.53,80.66,80.53,80.65,11620.0,62.6567,62.7579,62.6567,62.7501,11620.0
2018-09-21 12:55:00,80.66,80.67,80.55,80.58,12906.0,62.7579,62.7656,62.6723,62.6956,12906.0
2018-09-21 13:00:00,80.58,80.63,80.56,80.6,15799.0,62.6956,62.7345,62.68,62.7112,15799.0
2018-09-21 13:05:00,80.61,80.62,80.5,80.5,12935.0,62.7189,62.7267,62.6334,62.6334,12935.0
2018-09-21 13:10:00,80.51,80.61,80.5,80.57,13983.0,62.6411,62.7189,62.6334,62.6878,13983.0
2018-09-21 13:15:00,80.58,80.61,80.57,80.6,9277.0,62.6956,62.7189,62.6878,62.7112,9277.0
2018-09-21 13:20:00,80.6,80.68,80.57,80.6,12848.0,62.7112,62.7734,62.6878,62.7112,12848.0
2018-09-21 13:25:00,80.61,80.62,80.58,80.58,7713.0,62.7189,62.7267,62.6956,62.6956,7713.0
2018-09-21 13:30:00,80.58,80.65,80.58,80.6,12388.0,62.6956,62.7501,62.6956,62.7112,12388.0
2018-09-21 13:35:00,80.6,80.72,80.59,80.7,14820.0,62.7112,62.8045,62.7034,62.789,14820.0
2018-09-21 13:40:00,80.71,80.79,80.71,80.79,12459.0,62.7968,62.859,62.7968,62.859,12459.0
2018-09-21 13:45:00,80.77,80.78,80.69,80.7,9700.0,62.8434,62.8512,62.7812,62.789,9700.0
2018-09-21 13:50:00,80.71,80.77,80.7,80.72,17334.0,62.7968,62.8434,62.789,62.8045,17334.0
2018-09-21 13:55:00,80.73,80.83,80.73,80.82,11897.0,62.8123,62.8901,62.8123,62.8823,11897.0
2018-09-21 14:00:00,80.82,80.82,80.7,80.75,18553.0,62.8823,62.8823,62.789,62.8279,18553.0
2018-09-21 14:05:00,80.74,80.77,80.71,80.74,14318.0,62.8201,62.8434,62.7968,62.8201,14318.0
2018-09-21 14:10:00,80.76,80.8,80.71,80.76,130136.0,62.8357,62.8668,62.7968,62.8357,130136.0
2018-09-21 14:15:00,80.76,80.84,80.74,80.83,24577.0,62.8357,62.8979,62.8201,62.8901,24577.0
2018-09-21 14:20:00,80.82,80.89,80.82,80.85,35057.0,62.8823,62.9368,62.8823,62.9057,35057.0
2018-09-21 14:25:00,80.85,81.05,80.85,80.97,24671.0,62.9057,63.0613,62.9057,62.999,24671.0
2018-09-21 14:30:00,80.98,81.01,80.85,80.85,24390.0,63.0068,63.0302,62.9057,62.9057,24390.0
2018-09-21 14:35:00,80.85,80.9,80.76,80.81,17017.0,62.9057,62.9446,62.8357,62.8746,17017.0
2018-09-21 14:40:00,80.81,80.86,80.74,80.75,26692.0,62.8746,62.9135,62.8201,62.8279,26692.0
2018-09-21 14:45:00,80.73,80.77,80.67,80.76,23689.0,62.8123,62.8434,62.7656,62.8357,23689.0
2018-09-21 14:50:00,80.76,80.83,80.67,80.7,33580.0,62.8357,62.8901,62.7656,62.789,33580.0
2018-09-21 14:55:00,80.7,80.81,80.7,80.79,29393.0,62.789,62.8746,62.789,62.859,29393.0
2018-09-21 15:00:00,80.79,80.82,80.74,80.75,40549.0,62.859,62.8823,62.8201,62.8279,40549.0
2018-09-21 15:05:00,80.75,80.82,80.74,80.8,26362.0,62.8279,62.8823,62.8201,62.8668,26362.0
2018-09-21 15:10:00,80.8,80.87,80.8,80.84,31053.0,62.8668,62.9212,62.8668,62.8979,31053.0
2018-09-21 15:15:00,80.83,80.83,80.72,80.77,32159.0,62.8901,62.8901,62.8045,62.8434,32159.0
2018-09-21 15:20:00,80.77,80.79,80.73,80.75,32042.0,62.8434,62.859,62.8123,62.8279,32042.0
2018-09-21 15:25:00,80.74,80.83,80.74,80.8,38808.0,62.8201,62.8901,62.8201,62.8668,38808.0
2018-09-21 15:30:00,80.78,80.79,80.67,80.68,47141.0,62.8512,62.859,62.7656,62.7734,47141.0
2018-09-21 15:35:00,80.67,80.69,80.58,80.6,50406.0,62.7656,62.7812,62.6956,62.7112,50406.0
2018-09-21 15:40:00,80.61,80.63,80.58,80.61,64227.0,62.7189,62.7345,62.6956,62.7189,64227.0
2018-09-21 15:45:00,80.6,80.7,80.59,80.63,69362.0,62.7112,62.789,62.7034,62.7345,69362.0
2018-09-21 15:50:00,80.63,80.7,80.62,80.65,87986.0,62.7345,62.789,62.7267,62.7501,87986.0
2018-09-21 15:55:00,80.64,80.65,80.42,80.63,399556.0,62.7423,62.7501,62.5711,62.7345,399556.0
2018-09-24 09:30:00,80.97,81.0,80.45,80.64,96119.0,62.999,63.0224,62.5945,62.7423,96119.0
2018-09-24 09:35:00,80.87,81.66,80.8,81.65,67631.0,62.9212,63.5359,62.8668,63.5281,67631.0
2018-09-24 09:40:00,81.59,81.65,80.92,81.13,83718.0,63.4814,63.5281,62.9601,63.1235,83718.0
2018-09-24 09:45:00,81.16,81.31,80.58,80.58,64228.0,63.1469,63.2636,62.6956,62.6956,64228.0
2018-09-24 09:50:00,80.58,80.74,80.44,80.59,98676.0,62.6956,62.8201,62.5867,62.7034,98676.0
2018-09-24 09:55:00,80.54,80.75,80.54,80.69,57437.0,62.6645,62.8279,62.6645,62.7812,57437.0
2018-09-24 10:00:00,80.7,80.76,80.56,80.7,44513.0,62.789,62.8357,62.68,62.789,44513.0
2018-09-24 10:05:00,80.7,80.83,80.64,80.67,53981.0,62.789,62.8901,62.7423,62.7656,53981.0
2018-09-24 10:10:00,80.7,80.9,80.63,80.9,198017.0,62.789,62.9446,62.7345,62.9446,198017.0
2018-09-24 10:15:00,80.91,81.0,80.76,80.81,26954.0,62.9524,63.0224,62.8357,62.8746,26954.0
2018-09-24 10:20:00,80.8,80.82,80.69,80.74,19247.0,62.8668,62.8823,62.7812,62.8201,19247.0
2018-09-24 10:25:00,80.75,80.79,80.65,80.67,20893.0,62.8279,62.859,62.7501,62.7656,20893.0
2018-09-24 10:30:00,80.67,80.69,80.5,80.52,56484.0,62.7656,62.7812,62.6334,62.6489,56484.0
2018-09-24 10:35:00,80.49,80.55,80.13,80.13,63068.0,62.6256,62.6723,62.3455,62.3455,63068.0
2018-09-24 10:40:00,80.09,80.34,80.05,80.06,62472.0,62.3144,62.5089,62.2832,62.291,62472.0
2018-09-24 10:45:00,80.04,80.08,79.93,80.03,39846.0,62.2755,62.3066,62.1899,62.2677,39846.0
2018-09-24 10:50:00,80.03,80.09,79.91,79.91,34273.0,62.2677,62.3144,62.1743,62.1743,34273.0
2018-09-24 10:55:00,79.93,80.07,79.86,80.07,58238.0,62.1899,62.2988,62.1354,62.2988,58238.0
2018-09-24 11:00:00,80.06,80.09,79.88,79.98,28245.0,62.291,62.3144,62.151,62.2288,28245.0
2018-09-24 11:05:00,79.99,80.0,79.9,79.98,14025.0,62.2366,62.2443,62.1665,62.2288,14025.0
2018-09-24 11:10:00,79.98,80.1,79.93,80.05,35084.0,62.2288,62.3221,62.1899,62.2832,35084.0
2018-09-24 11:15:00,80.08,80.28,80.06,80.27,67357.0,62.3066,62.4622,62.291,62.4544,67357.0
2018-09-24 11:20:00,80.27,80.44,80.21,80.21,48045.0,62.4544,62.5867,62.4077,62.4077,48045.0
2018-09-24 11:25:00,80.24,80.28,80.07,80.11,47530.0,62.4311,62.4622,62.2988,62.3299,47530.0
2018-09-24 11:30:00,80.09,80.12,79.94,80.0,43847.0,62.3144,62.3377,62.1977,62.2443,43847.0
2018-09-24 11:35:00,80.02,80.02,79.86,79.9,18612.0,62.2599,62.2599,62.1354,62.1665,18612.0
2018-09-24 11:40:00,79.88,79.94,79.8,79.84,16178.0,62.151,62.1977,62.0887,62.1198,16178.0
2018-09-24 11:45:00,79.82,79.82,79.7,79.73,19034.0,62.1043,62.1043,62.0109,62.0343,19034.0
2018-09-24 11:50:00,79.72,79.75,79.67,79.74,28781.0,62.0265,62.0498,61.9876,62.042,28781.0
2018-09-24 11:55:00,79.73,79.8,79.67,79.74,29480.0,62.0343,62.0887,61.9876,62.042,29480.0
2018-09-24 12:00:00,79.76,79.78,79.67,79.76,19426.0,62.0576,62.0732,61.9876,62.0576,19426.0
2018-09-24 12:05:00,79.76,79.82,79.71,79.8,11350.0,62.0576,62.1043,62.0187,62.0887,11350.0
2018-09-24 12:10:00,79.82,79.92,79.82,79.84,16202.0,62.1043,62.1821,62.1043,62.1198,16202.0
2018-09-24 12:15:00,79.84,79.86,79.77,79.86,12480.0,62.1198,62.1354,62.0654,62.1354,12480.0
2018-09-24 12:20:00,79.84,79.88,79.82,79.86,35395.0,62.1198,62.151,62.1043,62.1354,35395.0
2018-09-24 12:25:00,79.87,79.88,79.8,79.83,12060.0,62.1432,62.151,62.0887,62.1121,12060.0
2018-09-24 12:30:00,79.84,79.93,79.83,79.89,12637.0,62.1198,62.1899,62.1121,62.1588,12637.0
2018-09-24 12:35:00,79.92,79.95,79.89,79.9,14403.0,62.1821,62.2054,62.1588,62.1665,14403.0
2018-09-24 12:40:00,79.9,79.91,79.82,79.88,12678.0,62.1665,62.1743,62.1043,62.151,12678.0
2018-09-24 12:45:00,79.9,79.96,79.87,79.88,23308.0,62.1665,62.2132,62.1432,62.151,23308.0
2018-09-24 12:50:00,79.86,79.91,79.77,79.79,13860.0,62.1354,62.1743,62.0654,62.0809,13860.0
2018-09-24 12:55:00,79.78,79.82,79.73,79.8,11361.0,62.0732,62.1043,62.0343,62.0887,11361.0
2018-09-24 13:00:00,79.78,79.83,79.69,79.71,26917.0,62.0732,62.1121,62.0031,62.0187,26917.0
2018-09-24 13:05:00,79.71,79.79,79.7,79.72,24333.0,62.0187,62.0809,62.0109,62.0265,24333.0
2018-09-24 13:10:00,79.71,79.74,79.67,79.67,12928.0,62.0187,62.042,61.9876,61.9876,12928.0
2018-09-24 13:15:00,79.67,79.68,79.4,79.48,44141.0,61.9876,61.9954,61.7775,61.8397,44141.0
2018-09-24 13:20:00,79.48,79.66,79.42,79.53,38870.0,61.8397,61.9798,61.7931,61.8787,38870.0
2018-09-24 13:25:00,79.53,79.53,79.38,79.38,18625.0,61.8787,61.8787,61.7619,61.7619,18625.0
2018-09-24 13:30:00,79.4,79.42,79.34,79.34,49765.0,61.7775,61.7931,61.7308,61.7308,49765.0
2018-09-24 13:35:00,79.34,79.37,79.28,79.37,18924.0,61.7308,61.7542,61.6841,61.7542,18924.0
2018-09-24 13:40:00,79.38,79.46,79.34,79.41,15621.0,61.7619,61.8242,61.7308,61.7853,15621.0
2018-09-24 13:45:00,79.39,79.44,79.33,79.37,14252.0,61.7697,61.8086,61.723,61.7542,14252.0
2018-09-24 13:50:00,79.35,79.42,79.35,79.41,13728.0,61.7386,61.7931,61.7386,61.7853,13728.0
2018-09-24 13:55:00,79.39,79.43,79.38,79.38,22560.0,61.7697,61.8008,61.7619,61.7619,22560.0
2018-09-24 14:00:00,79.4,79.46,79.36,79.46,29348.0,61.7775,61.8242,61.7464,61.8242,29348.0
2018-09-24 14:05:00,79.46,79.54,79.46,79.48,18983.0,61.8242,61.8864,61.8242,61.8397,18983.0
2018-09-24 14:10:00,79.5,79.6,79.5,79.6,14948.0,61.8553,61.9331,61.8553,61.9331,14948.0
2018-09-24 14:15:00,79.59,79.6,79.51,79.6,15273.0,61.9253,61.9331,61.8631,61.9331,15273.0
2018-09-24 14:20:00,79.6,79.63,79.46,79.47,22492.0,61.9331,61.9565,61.8242,61.832,22492.0
2018-09-24 14:25:00,79.46,79.58,79.46,79.52,16316.0,61.8242,61.9176,61.8242,61.8709,16316.0
2018-09-24 14:30:00,79.52,79.56,79.47,79.5,15467.0,61.8709,61.902,61.832,61.8553,15467.0
2018-09-24 14:35:00,79.51,79.61,79.5,79.59,19141.0,61.8631,61.9409,61.8553,61.9253,19141.0
2018-09-24 14:40:00,79.59,79.59,79.55,79.59,12909.0,61.9253,61.9253,61.8942,61.9253,12909.0
2018-09-24 14:45:00,79.59,79.63,79.55,79.55,12282.0,61.9253,61.9565,61.8942,61.8942,12282.0
2018-09-24 14:50:00,79.55,79.58,79.53,79.58,15980.0,61.8942,61.9176,61.8787,61.9176,15980.0
2018-09-24 14:55:00,79.58,79.59,79.54,79.56,15224.0,61.9176,61.9253,61.8864,61.902,15224.0
2018-09-24 15:00:00,79.56,79.59,79.52,79.52,15600.0,61.902,61.9253,61.8709,61.8709,15600.0
2018-09-24 15:05:00,79.52,79.66,79.47,79.66,21779.0,61.8709,61.9798,61.832,61.9798,21779.0
2018-09-24 15:10:00,79.66,79.67,79.61,79.61,18044.0,61.9798,61.9876,61.9409,61.9409,18044.0
2018-09-24 15:15:00,79.61,79.7,79.6,79.68,23478.0,61.9409,62.0109,61.9331,61.9954,23478.0
2018-09-24 15:20:00,79.67,79.74,79.61,79.61,20801.0,61.9876,62.042,61.9409,61.9409,20801.0
2018-09-24 15:25:00,79.61,79.62,79.58,79.59,20508.0,61.9409,61.9487,61.9176,61.9253,20508.0
2018-09-24 15:30:00,79.59,79.64,79.51,79.51,28672.0,61.9253,61.9642,61.8631,61.8631,28672.0
2018-09-24 15:35:00,79.51,79.52,79.42,79.46,36145.0,61.8631,61.8709,61.7931,61.8242,36145.0
2018-09-24 15:40:00,79.47,79.49,79.42,79.48,29290.0,61.832,61.8475,61.7931,61.8397,29290.0
2018-09-24 15:45:00,79.48,79.49,79.4,79.47,52838.0,61.8397,61.8475,61.7775,61.832,52838.0
2018-09-24 15:50:00,79.47,79.47,79.32,79.33,60045.0,61.832,61.832,61.7153,61.723,60045.0
2018-09-24 15:55:00,79.33,79.42,79.31,79.41,144126.0,61.723,61.7931,61.7075,61.7853,144126.0
2018-09-25 09:30:00,79.32,79.99,79.25,79.61,65656.0,61.7153,62.2366,61.6608,61.9409,65656.0
2018-09-25 09:35:00,79.57,79.78,79.49,79.64,20417.0,61.9098,62.0732,61.8475,61.9642,20417.0
2018-09-25 09:40:00,79.69,79.79,79.62,79.79,10655.0,62.0031,62.0809,61.9487,62.0809,10655.0
2018-09-25 09:45:00,79.79,79.79,79.54,79.54,15607.0,62.0809,62.0809,61.8864,61.8864,15607.0
2018-09-25 09:50:00,79.52,79.6,79.3,79.34,13404.0,61.8709,61.9331,61.6997,61.7308,13404.0
2018-09-25 09:55:00,79.36,79.36,78.96,79.0,18345.0,61.7464,61.7464,61.4352,61.4663,18345.0
2018-09-25 10:00:00,78.94,79.01,78.83,78.85,15553.0,61.4196,61.4741,61.334,61.3496,15553.0
2018-09-25 10:05:00,78.89,78.89,78.65,78.87,30492.0,61.3807,61.3807,61.194,61.3651,30492.0
2018-09-25 10:10:00,78.86,78.89,78.56,78.59,26368.0,61.3574,61.3807,61.1239,61.1473,26368.0
2018-09-25 10:15:00,78.57,78.67,78.52,78.59,17071.0,61.1317,61.2095,61.0928,61.1473,17071.0
2018-09-25 10:20:00,78.56,78.62,78.44,78.49,20935.0,61.1239,61.1706,61.0306,61.0695,20935.0
2018-09-25 10:25:00,78.5,78.5,78.37,78.5,24130.0,61.0773,61.0773,60.9761,61.0773,24130.0
2018-09-25 10:30:00,78.52,78.52,78.35,78.46,20794.0,61.0928,61.0928,60.9605,61.0461,20794.0
2018-09-25 10:35:00,78.49,78.62,78.49,78.55,14955.0,61.0695,61.1706,61.0695,61.1162,14955.0
2018-09-25 10:40:00,78.54,78.66,78.54,78.61,7680.0,61.1084,61.2017,61.1084,61.1628,7680.0
2018-09-25 10:45:00,78.61,78.65,78.35,78.36,17880.0,61.1628,61.194,60.9605,60.9683,17880.0
2018-09-25 10:50:00,78.34,78.4,78.23,78.23,17646.0,60.9528,60.9994,60.8672,60.8672,17646.0
2018-09-25 10:55:00,78.24,78.24,78.11,78.12,26664.0,60.875,60.875,60.7738,60.7816,26664.0
2018-09-25 11:00:00,78.1,78.14,78.04,78.14,20670.0,60.766,60.7972,60.7194,60.7972,20670.0
2018-09-25 11:05:00,78.12,78.16,78.09,78.16,16738.0,60.7816,60.8127,60.7583,60.8127,16738.0
2018-09-25 11:10:00,78.17,78.21,78.11,78.14,16362.0,60.8205,60.8516,60.7738,60.7972,16362.0
2018-09-25 11:15:00,78.14,78.14,77.98,78.0,26765.0,60.7972,60.7972,60.6727,60.6882,26765.0
2018-09-25 11:20:00,78.01,78.01,77.83,77.83,18715.0,60.696,60.696,60.556,60.556,18715.0
2018-09-25 11:25:00,77.82,77.9,77.78,77.85,34614.0,60.5482,60.6104,60.5171,60.5715,34614.0
2018-09-25 11:30:00,77.86,77.93,77.8,77.85,28103.0,60.5793,60.6338,60.5326,60.5715,28103.0
2018-09-25 11:35:00,77.86,78.02,77.85,78.01,28029.0,60.5793,60.7038,60.5715,60.696,28029.0
2018-09-25 11:40:00,78.0,78.11,77.99,78.1,22932.0,60.6882,60.7738,60.6804,60.766,22932.0
2018-09-25 11:45:00,78.1,78.13,78.06,78.12,24872.0,60.766,60.7894,60.7349,60.7816,24872.0
2018-09-25 11:50:00,78.12,78.19,78.09,78.15,11352.0,60.7816,60.8361,60.7583,60.8049,11352.0
2018-09-25 11:55:00,78.13,78.2,78.08,78.11,32083.0,60.7894,60.8438,60.7505,60.7738,32083.0
2018-09-25 12:00:00,78.1,78.16,78.03,78.04,6780.0,60.766,60.8127,60.7116,60.7194,6780.0
2018-09-25 12:05:00,78.03,78.08,77.97,78.07,16683.0,60.7116,60.7505,60.6649,60.7427,16683.0
2018-09-25 12:10:00,78.06,78.08,77.96,78.04,25800.0,60.7349,60.7505,60.6571,60.7194,25800.0
2018-09-25 12:15:00,78.07,78.13,77.97,78.0,17912.0,60.7427,60.7894,60.6649,60.6882,17912.0
2018-09-25 12:20:00,78.0,78.03,77.96,78.0,10558.0,60.6882,60.7116,60.6571,60.6882,10558.0
2018-09-25 12:25:00,78.0,78.01,77.86,77.9,18346.0,60.6882,60.696,60.5793,60.6104,18346.0
2018-09-25 12:30:00,77.91,77.92,77.86,77.89,9928.0,60.6182,60.626,60.5793,60.6026,9928.0
2018-09-25 12:35:00,77.89,77.93,77.85,77.85,11343.0,60.6026,60.6338,60.5715,60.5715,11343.0
2018-09-25 12:40:00,77.86,77.87,77.78,77.81,21136.0,60.5793,60.5871,60.5171,60.5404,21136.0
2018-09-25 12:45:00,77.8,77.82,77.7,77.71,15996.0,60.5326,60.5482,60.4548,60.4626,15996.0
2018-09-25 12:50:00,77.72,77.76,77.69,77.73,8645.0,60.4704,60.5015,60.447,60.4782,8645.0
2018-09-25 12:55:00,77.71,77.81,77.68,77.73,20343.0,60.4626,60.5404,60.4393,60.4782,20343.0
2018-09-25 13:00:00,77.73,77.79,77.7,77.72,9605.0,60.4782,60.5248,60.4548,60.4704,9605.0
2018-09-25 13:05:00,77.73,77.75,77.7,77.71,12112.0,60.4782,60.4937,60.4548,60.4626,12112.0
2018-09-25 13:10:00,77.69,77.69,77.54,77.56,24892.0,60.447,60.447,60.3303,60.3459,24892.0
2018-09-25 13:15:00,77.56,77.63,77.54,77.56,10631.0,60.3459,60.4003,60.3303,60.3459,10631.0
2018-09-25 13:20:00,77.55,77.57,77.38,77.44,35834.0,60.3381,60.3537,60.2058,60.2525,35834.0
2018-09-25 13:25:00,77.45,77.45,77.35,77.37,12299.0,60.2603,60.2603,60.1825,60.1981,12299.0
2018-09-25 13:30:00,77.35,77.42,77.34,77.41,13278.0,60.1825,60.237,60.1747,60.2292,13278.0
2018-09-25 13:35:00,77.42,77.42,77.37,77.39,9136.0,60.237,60.237,60.1981,60.2136,9136.0
2018-09-25 13:40:00,77.37,77.37,77.27,77.34,20892.0,60.1981,60.1981,60.1202,60.1747,20892.0
2018-09-25 13:45:00,77.33,77.36,77.26,77.33,11438.0,60.1669,60.1903,60.1125,60.1669,11438.0
2018-09-25 13:50:00,77.33,77.33,77.24,77.31,14680.0,60.1669,60.1669,60.0969,60.1514,14680.0
2018-09-25 13:55:00,77.32,77.41,77.3,77.39,11905.0,60.1592,60.2292,60.1436,60.2136,11905.0
2018-09-25 14:00:00,77.36,77.57,77.35,77.54,24880.0,60.1903,60.3537,60.1825,60.3303,24880.0
2018-09-25 14:05:00,77.56,77.67,77.56,77.66,10645.0,60.3459,60.4315,60.3459,60.4237,10645.0
2018-09-25 14:10:00,77.65,77.73,77.61,77.68,23887.0,60.4159,60.4782,60.3848,60.4393,23887.0
2018-09-25 14:15:00,77.67,77.82,77.67,77.8,18547.0,60.4315,60.5482,60.4315,60.5326,18547.0
2018-09-25 14:20:00,77.82,77.89,77.79,77.83,26173.0,60.5482,60.6026,60.5248,60.556,26173.0
2018-09-25 14:25:00,77.83,77.9,77.83,77.9,22397.0,60.556,60.6104,60.556,60.6104,22397.0
2018-09-25 14:30:00,77.88,77.89,77.72,77.76,31626.0,60.5949,60.6026,60.4704,60.5015,31626.0
2018-09-25 14:35:00,77.74,77.81,77.71,77.71,15935.0,60.4859,60.5404,60.4626,60.4626,15935.0
2018-09-25 14:40:00,77.71,77.76,77.65,77.65,17143.0,60.4626,60.5015,60.4159,60.4159,17143.0
2018-09-25 14:45:00,77.65,77.67,77.56,77.57,20388.0,60.4159,60.4315,60.3459,60.3537,20388.0
2018-09-25 14:50:00,77.58,77.62,77.53,77.6,11090.0,60.3614,60.3926,60.3225,60.377,11090.0
2018-09-25 14:55:00,77.59,77.67,77.59,77.67,10808.0,60.3692,60.4315,60.3692,60.4315,10808.0
2018-09-25 15:00:00,77.68,77.68,77.58,77.58,16393.0,60.4393,60.4393,60.3614,60.3614,16393.0
2018-09-25 15:05:00,77.58,77.62,77.57,77.62,14863.0,60.3614,60.3926,60.3537,60.3926,14863.0
2018-09-25 15:10:00,77.61,77.66,77.57,77.6,23175.0,60.3848,60.4237,60.3537,60.377,23175.0
2018-09-25 15:15:00,77.59,77.64,77.57,77.62,16259.0,60.3692,60.4081,60.3537,60.3926,16259.0
2018-09-25 15:20:00,77.63,77.73,77.62,77.71,28585.0,60.4003,60.4782,60.3926,60.4626,28585.0
2018-09-25 15:25:00,77.72,77.78,77.7,77.76,26152.0,60.4704,60.5171,60.4548,60.5015,26152.0
2018-09-25 15:30:00,77.77,77.8,77.73,77.77,20298.0,60.5093,60.5326,60.4782,60.5093,20298.0
2018-09-25 15:35:00,77.77,77.86,77.75,77.82,24409.0,60.5093,60.5793,60.4937,60.5482,24409.0
2018-09-25 15:40:00,77.82,77.85,77.75,77.78,34927.0,60.5482,60.5715,60.4937,60.5171,34927.0
2018-09-25 15:45:00,77.78,77.88,77.77,77.88,66123.0,60.5171,60.5949,60.5093,60.5949,66123.0
2018-09-25 15:50:00,77.86,77.86,77.79,77.84,46605.0,60.5793,60.5793,60.5248,60.5637,46605.0
2018-09-25 15:55:00,77.84,77.88,77.8,77.86,154674.0,60.5637,60.5949,60.5326,60.5793,154674.0
2018-09-26 09:30:00,78.41,78.74,78.2,78.62,82286.0,61.0072,61.264,60.8438,61.1706,82286.0
2018-09-26 09:35:00,78.67,79.06,78.63,78.98,32595.0,61.2095,61.513,61.1784,61.4507,32595.0
2018-09-26 09:40:00,79.03,79.16,78.84,78.84,17566.0,61.4896,61.5908,61.3418,61.3418,17566.0
2018-09-26 09:45:00,78.87,78.87,78.59,78.74,17995.0,61.3651,61.3651,61.1473,61.264,17995.0
2018-09-26 09:50:00,78.74,78.85,78.67,78.67,10071.0,61.264,61.3496,61.2095,61.2095,10071.0
2018-09-26 09:55:00,78.71,78.71,78.59,78.61,11320.0,61.2406,61.2406,61.1473,61.1628,11320.0
2018-09-26 10:00:00,78.61,78.74,78.54,78.73,15061.0,61.1628,61.264,61.1084,61.2562,15061.0
2018-09-26 10:05:00,78.74,78.75,78.67,78.7,12587.0,61.264,61.2718,61.2095,61.2329,12587.0
2018-09-26 10:10:00,78.7,78.72,78.56,78.63,13869.0,61.2329,61.2484,61.1239,61.1784,13869.0
2018-09-26 10:15:00,78.64,78.97,78.6,78.97,17963.0,61.1862,61.4429,61.1551,61.4429,17963.0
2018-09-26 10:20:00,78.99,79.03,78.92,78.92,16416.0,61.4585,61.4896,61.404,61.404,16416.0
2018-09-26 10:25:00,78.97,78.97,78.83,78.94,11775.0,61.4429,61.4429,61.334,61.4196,11775.0
2018-09-26 10:30:00,78.97,79.14,78.93,79.13,31059.0,61.4429,61.5752,61.4118,61.5674,31059.0
2018-09-26 10:35:00,79.14,79.36,79.13,79.33,34428.0,61.5752,61.7464,61.5674,61.723,34428.0
2018-09-26 10:40:00,79.31,79.31,79.12,79.16,15553.0,61.7075,61.7075,61.5596,61.5908,15553.0
2018-09-26 10:45:00,79.18,79.2,79.08,79.1,16557.0,61.6063,61.6219,61.5285,61.5441,16557.0
2018-09-26 10:50:00,79.07,79.11,78.98,79.09,16131.0,61.5207,61.5519,61.4507,61.5363,16131.0
2018-09-26 10:55:00,79.09,79.2,79.04,79.13,10816.0,61.5363,61.6219,61.4974,61.5674,10816.0
2018-09-26 11:00:00,79.14,79.29,79.13,79.27,11297.0,61.5752,61.6919,61.5674,61.6764,11297.0
2018-09-26 11:05:00,79.27,79.32,79.15,79.18,13037.0,61.6764,61.7153,61.583,61.6063,13037.0
2018-09-26 11:10:00,79.19,79.33,79.19,79.28,10652.0,61.6141,61.723,61.6141,61.6841,10652.0
2018-09-26 11:15:00,79.3,79.36,79.24,79.27,13848.0,61.6997,61.7464,61.653,61.6764,13848.0
2018-09-26 11:20:00,79.28,79.34,79.28,79.32,10060.0,61.6841,61.7308,61.6841,61.7153,10060.0
2018-09-26 11:25:00,79.35,79.44,79.35,79.4,13915.0,61.7386,61.8086,61.7386,61.7775,13915.0
2018-09-26 11:30:00,79.4,79.49,79.34,79.46,14557.0,61.7775,61.8475,61.7308,61.8242,14557.0
2018-09-26 11:35:00,79.48,79.62,79.46,79.61,19902.0,61.8397,61.9487,61.8242,61.9409,19902.0
2018-09-26 11:40:00,79.61,79.75,79.61,79.71,34841.0,61.9409,62.0498,61.9409,62.0187,34841.0
2018-09-26 11:45:00,79.69,79.78,79.69,79.77,13800.0,62.0031,62.0732,62.0031,62.0654,13800.0
2018-09-26 11:50:00,79.8,79.87,79.78,79.81,12420.0,62.0887,62.1432,62.0732,62.0965,12420.0
2018-09-26 11:55:00,79.81,79.83,79.75,79.83,15760.0,62.0965,62.1121,62.0498,62.1121,15760.0
2018-09-26 12:00:00,79.83,79.83,79.71,79.73,10231.0,62.1121,62.1121,62.0187,62.0343,10231.0
2018-09-26 12:05:00,79.73,79.73,79.61,79.71,13425.0,62.0343,62.0343,61.9409,62.0187,13425.0
2018-09-26 12:10:00,79.74,79.88,79.73,79.87,13918.0,62.042,62.151,62.0343,62.1432,13918.0
2018-09-26 12:15:00,79.87,79.87,79.72,79.79,13861.0,62.1432,62.1432,62.0265,62.0809,13861.0
2018-09-26 12:20:00,79.79,79.81,79.74,79.76,16676.0,62.0809,62.0965,62.042,62.0576,16676.0
2018-09-26 12:25:00,79.74,79.79,79.7,79.72,9243.0,62.042,62.0809,62.0109,62.0265,9243.0
2018-09-26 12:30:00,79.71,79.9,79.71,79.88,9439.0,62.0187,62.1665,62.0187,62.151,9439.0
2018-09-26 12:35:00,79.88,79.88,79.77,79.79,9583.0,62.151,62.151,62.0654,62.0809,9583.0
2018-09-26 12:40:00,79.79,79.92,79.77,79.89,14814.0,62.0809,62.1821,62.0654,62.1588,14814.0
2018-09-26 12:45:00,79.9,79.95,79.88,79.93,16916.0,62.1665,62.2054,62.151,62.1899,16916.0
2018-09-26 12:50:00,79.93,79.97,79.87,79.87,8431.0,62.1899,62.221,62.1432,62.1432,8431.0
2018-09-26 12:55:00,79.85,79.98,79.85,79.95,25274.0,62.1276,62.2288,62.1276,62.2054,25274.0
2018-09-26 13:00:00,79.93,79.97,79.86,79.86,14524.0,62.1899,62.221,62.1354,62.1354,14524.0
2018-09-26 13:05:00,79.85,79.92,79.83,79.9,9189.0,62.1276,62.1821,62.1121,62.1665,9189.0
2018-09-26 13:10:00,79.91,79.98,79.9,79.98,6828.0,62.1743,62.2288,62.1665,62.2288,6828.0
2018-09-26 13:15:00,79.96,79.99,79.89,79.9,7201.0,62.2132,62.2366,62.1588,62.1665,7201.0
2018-09-26 13:20:00,79.91,80.05,79.91,80.04,14365.0,62.1743,62.2832,62.1743,62.2755,14365.0
2018-09-26 13:25:00,80.04,80.05,79.97,79.98,12480.0,62.2755,62.2832,62.221,62.2288,12480.0
2018-09-26 13:30:00,79.96,80.0,79.94,79.94,6489.0,62.2132,62.2443,62.1977,62.1977,6489.0
2018-09-26 13:35:00,79.92,80.02,79.92,79.94,9252.0,62.1821,62.2599,62.1821,62.1977,9252.0
2018-09-26 13:40:00,79.95,79.96,79.93,79.95,14217.0,62.2054,62.2132,62.1899,62.2054,14217.0
2018-09-26 13:45:00,79.94,79.97,79.87,79.87,8671.0,62.1977,62.221,62.1432,62.1432,8671.0
2018-09-26 13:50:00,79.88,79.94,79.86,79.91,10785.0,62.151,62.1977,62.1354,62.1743,10785.0
2018-09-26 13:55:00,79.9,80.0,79.88,79.96,16195.0,62.1665,62.2443,62.151,62.2132,16195.0
2018-09-26 14:00:00,79.98,80.29,79.94,80.27,31327.0,62.2288,62.47,62.1977,62.4544,31327.0
2018-09-26 14:05:00,80.27,80.29,80.16,80.18,12841.0,62.4544,62.47,62.3688,62.3844,12841.0
2018-09-26 14:10:00,80.18,80.21,80.12,80.13,18288.0,62.3844,62.4077,62.3377,62.3455,18288.0
2018-09-26 14:15:00,80.13,80.33,80.12,80.29,13523.0,62.3455,62.5011,62.3377,62.47,13523.0
2018-09-26 14:20:00,80.29,80.3,80.21,80.29,11341.0,62.47,62.4778,62.4077,62.47,11341.0
2018-09-26 14:25:00,80.31,80.34,80.24,80.32,11941.0,62.4855,62.5089,62.4311,62.4933,11941.0
2018-09-26 14:30:00,80.32,80.42,80.32,80.36,17801.0,62.4933,62.5711,62.4933,62.5244,17801.0
2018-09-26 14:35:00,80.35,80.36,80.26,80.3,15609.0,62.5167,62.5244,62.4466,62.4778,15609.0
2018-09-26 14:40:00,80.3,80.3,80.24,80.26,14482.0,62.4778,62.4778,62.4311,62.4466,14482.0
2018-09-26 14:45:00,80.25,80.29,80.21,80.21,14793.0,62.4389,62.47,62.4077,62.4077,14793.0
2018-09-26 14:50:00,80.22,80.24,80.14,80.16,17588.0,62.4155,62.4311,62.3533,62.3688,17588.0
2018-09-26 14:55:00,80.14,80.22,80.11,80.17,28623.0,62.3533,62.4155,62.3299,62.3766,28623.0
2018-09-26 15:00:00,80.17,80.23,80.09,80.15,38232.0,62.3766,62.4233,62.3144,62.361,38232.0
2018-09-26 15:05:00,80.15,80.15,79.98,80.06,33246.0,62.361,62.361,62.2288,62.291,33246.0
2018-09-26 15:10:00,80.06,80.18,80.03,80.16,37607.0,62.291,62.3844,62.2677,62.3688,37607.0
2018-09-26 15:15:00,80.15,80.26,80.14,80.24,31601.0,62.361,62.4466,62.3533,62.4311,31601.0
2018-09-26 15:20:00,80.25,80.39,80.22,80.36,42546.0,62.4389,62.5478,62.4155,62.5244,42546.0
2018-09-26 15:25:00,80.36,80.38,80.29,80.3,27361.0,62.5244,62.54,62.47,62.4778,27361.0
2018-09-26 15:30:00,80.29,80.29,80.1,80.11,36095.0,62.47,62.47,62.3221,62.3299,36095.0
2018-09-26 15:35:00,80.12,80.15,79.96,79.96,33601.0,62.3377,62.361,62.2132,62.2132,33601.0
2018-09-26 15:40:00,79.96,79.99,79.73,79.75,62832.0,62.2132,62.2366,62.0343,62.0498,62832.0
2018-09-26 15:45:00,79.74,79.77,79.53,79.66,93358.0,62.042,62.0654,61.8787,61.9798,93358.0
2018-09-26 15:50:00,79.65,79.7,79.55,79.63,67278.0,61.972,62.0109,61.8942,61.9565,67278.0
2018-09-26 15:55:00,79.63,79.71,79.5,79.65,113140.0,61.9565,62.0187,61.8553,61.972,113140.0
2018-09-27 09:30:00,79.53,79.55,79.08,79.09,38181.0,61.8787,61.8942,61.5285,61.5363,38181.0
2018-09-27 09:35:00,79.11,79.22,78.79,79.22,29009.0,61.5519,61.6375,61.3029,61.6375,29009.0
2018-09-27 09:40:00,79.25,79.76,79.25,79.68,42098.0,61.6608,62.0576,61.6608,61.9954,42098.0
2018-09-27 09:45:00,79.68,79.76,79.5,79.58,28075.0,61.9954,62.0576,61.8553,61.9176,28075.0
2018-09-27 09:50:00,79.58,79.81,79.46,79.72,13963.0,61.9176,62.0965,61.8242,62.0265,13963.0
2018-09-27 09:55:00,79.76,79.76,79.53,79.67,17312.0,62.0576,62.0576,61.8787,61.9876,17312.0
2018-09-27 10:00:00,79.67,79.79,79.49,79.49,35883.0,61.9876,62.0809,61.8475,61.8475,35883.0
2018-09-27 10:05:00,79.52,79.6,79.46,79.58,17141.0,61.8709,61.9331,61.8242,61.9176,17141.0
2018-09-27 10:10:00,79.55,79.6,79.44,79.6,20562.0,61.8942,61.9331,61.8086,61.9331,20562.0
2018-09-27 10:15:00,79.58,79.63,79.5,79.52,13288.0,61.9176,61.9565,61.8553,61.8709,13288.0
2018-09-27 10:20:00,79.53,79.65,79.5,79.54,17363.0,61.8787,61.972,61.8553,61.8864,17363.0
2018-09-27 10:25:00,79.56,79.69,79.55,79.62,10055.0,61.902,62.0031,61.8942,61.9487,10055.0
2018-09-27 10:30:00,79.63,79.65,79.57,79.64,7728.0,61.9565,61.972,61.9098,61.9642,7728.0
2018-09-27 10:35:00,79.64,79.8,79.64,79.72,14807.0,61.9642,62.0887,61.9642,62.0265,14807.0
2018-09-27 10:40:00,79.73,79.74,79.56,79.61,11180.0,62.0343,62.042,61.902,61.9409,11180.0
2018-09-27 10:45:00,79.6,79.63,79.54,79.55,10867.0,61.9331,61.9565,61.8864,61.8942,10867.0
2018-09-27 10:50:00,79.54,79.59,79.47,79.59,15147.0,61.8864,61.9253,61.832,61.9253,15147.0
2018-09-27 10:55:00,79.59,79.62,79.5,79.61,12785.0,61.9253,61.9487,61.8553,61.9409,12785.0
2018-09-27 11:00:00,79.62,79.67,79.52,79.53,9127.0,61.9487,61.9876,61.8709,61.8787,9127.0
2018-09-27 11:05:00,79.53,79.55,79.47,79.5,13791.0,61.8787,61.8942,61.832,61.8553,13791.0
2018-09-27 11:10:00,79.5,79.56,79.44,79.53,28852.0,61.8553,61.902,61.8086,61.8787,28852.0
2018-09-27 11:15:00,79.54,79.56,79.49,79.52,10468.0,61.8864,61.902,61.8475,61.8709,10468.0
2018-09-27 11:20:00,79.53,79.59,79.5,79.51,12703.0,61.8787,61.9253,61.8553,61.8631,12703.0
2018-09-27 11:25:00,79.51,79.57,79.49,79.52,11527.0,61.8631,61.9098,61.8475,61.8709,11527.0
2018-09-27 11:30:00,79.52,79.56,79.49,79.52,11552.0,61.8709,61.902,61.8475,61.8709,11552.0
2018-09-27 11:35:00,79.53,79.59,79.45,79.47,12638.0,61.8787,61.9253,61.8164,61.832,12638.0
2018-09-27 11:40:00,79.48,79.59,79.46,79.59,11183.0,61.8397,61.9253,61.8242,61.9253,11183.0
2018-09-27 11:45:00,79.6,79.64,79.54,79.6,11438.0,61.9331,61.9642,61.8864,61.9331,11438.0
2018-09-27 11:50:00,79.6,79.62,79.54,79.6,11908.0,61.9331,61.9487,61.8864,61.9331,11908.0
2018-09-27 11:55:00,79.6,79.61,79.5,79.5,12203.0,61.9331,61.9409,61.8553,61.8553,12203.0
2018-09-27 12:00:00,79.53,79.53,79.45,79.48,10985.0,61.8787,61.8787,61.8164,61.8397,10985.0
2018-09-27 12:05:00,79.49,79.52,79.45,79.47,13680.0,61.8475,61.8709,61.8164,61.832,13680.0
2018-09-27 12:10:00,79.46,79.57,79.46,79.57,10614.0,61.8242,61.9098,61.8242,61.9098,10614.0
2018-09-27 12:15:00,79.57,79.6,79.52,79.55,10308.0,61.9098,61.9331,61.8709,61.8942,10308.0
2018-09-27 12:20:00,79.54,79.54,79.42,79.5,10564.0,61.8864,61.8864,61.7931,61.8553,10564.0
2018-09-27 12:25:00,79.49,79.49,79.37,79.42,13271.0,61.8475,61.8475,61.7542,61.7931,13271.0
2018-09-27 12:30:00,79.42,79.43,79.26,79.29,8448.0,61.7931,61.8008,61.6686,61.6919,8448.0
2018-09-27 12:35:00,79.28,79.29,79.24,79.26,12791.0,61.6841,61.6919,61.653,61.6686,12791.0
2018-09-27 12:40:00,79.25,79.28,79.2,79.27,9936.0,61.6608,61.6841,61.6219,61.6764,9936.0
2018-09-27 12:45:00,79.26,79.36,79.18,79.33,22012.0,61.6686,61.7464,61.6063,61.723,22012.0
2018-09-27 12:50:00,79.31,79.31,79.21,79.23,13980.0,61.7075,61.7075,61.6297,61.6452,13980.0
2018-09-27 12:55:00,79.22,79.25,79.09,79.16,21308.0,61.6375,61.6608,61.5363,61.5908,21308.0
2018-09-27 13:00:00,79.17,79.22,79.09,79.18,30957.0,61.5986,61.6375,61.5363,61.6063,30957.0
2018-09-27 13:05:00,79.18,79.18,79.09,79.13,31454.0,61.6063,61.6063,61.5363,61.5674,31454.0
2018-09-27 13:10:00,79.14,79.15,78.98,78.98,30799.0,61.5752,61.583,61.4507,61.4507,30799.0
2018-09-27 13:15:00,78.98,79.11,78.96,79.09,21275.0,61.4507,61.5519,61.4352,61.5363,21275.0
2018-09-27 13:20:00,79.07,79.07,78.94,78.97,15941.0,61.5207,61.5207,61.4196,61.4429,15941.0
2018-09-27 13:25:00,78.96,78.99,78.89,78.98,12906.0,61.4352,61.4585,61.3807,61.4507,12906.0
2018-09-27 13:30:00,78.99,78.99,78.84,78.88,21961.0,61.4585,61.4585,61.3418,61.3729,21961.0
2018-09-27 13:35:00,78.87,79.0,78.86,78.94,23220.0,61.3651,61.4663,61.3574,61.4196,23220.0
2018-09-27 13:40:00,78.94,78.98,78.73,78.73,22850.0,61.4196,61.4507,61.2562,61.2562,22850.0
2018-09-27 13:45:00,78.72,78.76,78.63,78.64,17771.0,61.2484,61.2795,61.1784,61.1862,17771.0
2018-09-27 13:50:00,78.63,78.7,78.53,78.54,31393.0,61.1784,61.2329,61.1006,61.1084,31393.0
2018-09-27 13:55:00,78.54,78.63,78.46,78.58,40154.0,61.1084,61.1784,61.0461,61.1395,40154.0
2018-09-27 14:00:00,78.59,78.66,78.52,78.57,27406.0,61.1473,61.2017,61.0928,61.1317,27406.0
2018-09-27 14:05:00,78.57,78.57,78.35,78.42,30937.0,61.1317,61.1317,60.9605,61.015,30937.0
2018-09-27 14:10:00,78.42,78.44,78.32,78.42,28419.0,61.015,61.0306,60.9372,61.015,28419.0
2018-09-27 14:15:00,78.42,78.49,78.39,78.49,29247.0,61.015,61.0695,60.9917,61.0695,29247.0
2018-09-27 14:20:00,78.55,78.62,78.53,78.54,18008.0,61.1162,61.1706,61.1006,61.1084,18008.0
2018-09-27 14:25:00,78.52,78.69,78.52,78.63,26127.0,61.0928,61.2251,61.0928,61.1784,26127.0
2018-09-27 14:30:00,78.62,78.68,78.56,78.56,23065.0,61.1706,61.2173,61.1239,61.1239,23065.0
2018-09-27 14:35:00,78.56,78.66,78.56,78.64,19202.0,61.1239,61.2017,61.1239,61.1862,19202.0
2018-09-27 14:40:00,78.64,78.65,78.47,78.5,20528.0,61.1862,61.194,61.0539,61.0773,20528.0
2018-09-27 14:45:00,78.52,78.54,78.46,78.5,15993.0,61.0928,61.1084,61.0461,61.0773,15993.0
2018-09-27 14:50:00,78.5,78.51,78.46,78.5,21043.0,61.0773,61.085,61.0461,61.0773,21043.0
2018-09-27 14:55:00,78.5,78.5,78.41,78.41,15143.0,61.0773,61.0773,61.0072,61.0072,15143.0
2018-09-27 15:00:00,78.41,78.42,78.3,78.3,24213.0,61.0072,61.015,60.9216,60.9216,24213.0
2018-09-27 15:05:00,78.31,78.35,78.17,78.17,38921.0,60.9294,60.9605,60.8205,60.8205,38921.0
2018-09-27 15:10:00,78.14,78.22,78.07,78.19,62768.0,60.7972,60.8594,60.7427,60.8361,62768.0
2018-09-27 15:15:00,78.19,78.3,78.18,78.23,21362.0,60.8361,60.9216,60.8283,60.8672,21362.0
2018-09-27 15:20:00,78.23,78.29,78.15,78.26,24662.0,60.8672,60.9139,60.8049,60.8905,24662.0
2018-09-27 15:25:00,78.26,78.26,78.19,78.2,16846.0,60.8905,60.8905,60.8361,60.8438,16846.0
2018-09-27 15:30:00,78.21,78.27,78.17,78.27,45624.0,60.8516,60.8983,60.8205,60.8983,45624.0
2018-09-27 15:35:00,78.27,78.35,78.22,78.33,34245.0,60.8983,60.9605,60.8594,60.945,34245.0
2018-09-27 15:40:00,78.32,78.41,78.27,78.41,38698.0,60.9372,61.0072,60.8983,61.0072,38698.0
2018-09-27 15:45:00,78.41,78.48,78.35,78.35,67587.0,61.0072,61.0617,60.9605,60.9605,67587.0
2018-09-27 15:50:00,78.35,78.36,78.19,78.2,170116.0,60.9605,60.9683,60.8361,60.8438,170116.0
2018-09-27 15:55:00,78.2,78.3,78.17,78.27,209968.0,60.8438,60.9216,60.8205,60.8983,209968.0
2018-09-28 09:30:00,77.96,78.96,77.96,78.95,66122.0,60.6571,61.4352,60.6571,61.4274,66122.0
2018-09-28 09:35:00,78.93,78.97,78.52,78.85,79334.0,61.4118,61.4429,61.0928,61.3496,79334.0
2018-09-28 09:40:00,78.89,79.38,78.84,79.18,49519.0,61.3807,61.7619,61.3418,61.6063,49519.0
2018-09-28 09:45:00,79.14,79.29,79.08,79.09,17744.0,61.5752,61.6919,61.5285,61.5363,17744.0
2018-09-28 09:50:00,79.11,79.2,78.96,79.1,47301.0,61.5519,61.6219,61.4352,61.5441,47301.0
2018-09-28 09:55:00,79.11,79.28,79.11,79.26,33329.0,61.5519,61.6841,61.5519,61.6686,33329.0
2018-09-28 10:00:00,79.23,79.36,79.2,79.31,43666.0,61.6452,61.7464,61.6219,61.7075,43666.0
2018-09-28 10:05:00,79.3,79.47,79.24,79.47,20676.0,61.6997,61.832,61.653,61.832,20676.0
2018-09-28 10:10:00,79.47,79.5,79.29,79.49,40467.0,61.832,61.8553,61.6919,61.8475,40467.0
2018-09-28 10:15:00,79.49,79.57,79.38,79.4,21385.0,61.8475,61.9098,61.7619,61.7775,21385.0
2018-09-28 10:20:00,79.38,79.51,79.38,79.43,31117.0,61.7619,61.8631,61.7619,61.8008,31117.0
2018-09-28 10:25:00,79.43,79.67,79.43,79.66,23482.0,61.8008,61.9876,61.8008,61.9798,23482.0
2018-09-28 10:30:00,79.66,79.74,79.41,79.45,72229.0,61.9798,62.042,61.7853,61.8164,72229.0
2018-09-28 10:35:00,79.46,79.61,79.28,79.61,37340.0,61.8242,61.9409,61.6841,61.9409,37340.0
2018-09-28 10:40:00,79.61,79.63,79.5,79.58,17141.0,61.9409,61.9565,61.8553,61.9176,17141.0
2018-09-28 10:45:00,79.59,79.78,79.58,79.73,24010.0,61.9253,62.0732,61.9176,62.0343,24010.0
2018-09-28 10:50:00,79.73,79.74,79.53,79.61,18523.0,62.0343,62.042,61.8787,61.9409,18523.0
2018-09-28 10:55:00,79.63,79.65,79.56,79.59,30477.0,61.9565,61.972,61.902,61.9253,30477.0
2018-09-28 11:00:00,79.59,79.64,79.55,79.56,21665.0,61.9253,61.9642,61.8942,61.902,21665.0
2018-09-28 11:05:00,79.56,79.63,79.51,79.52,19731.0,61.902,61.9565,61.8631,61.8709,19731.0
2018-09-28 11:10:00,79.52,79.53,79.43,79.51,15271.0,61.8709,61.8787,61.8008,61.8631,15271.0
2018-09-28 11:15:00,79.52,79.53,79.48,79.5,21021.0,61.8709,61.8787,61.8397,61.8553,21021.0
2018-09-28 11:20:00,79.52,79.53,79.48,79.49,30724.0,61.8709,61.8787,61.8397,61.8475,30724.0
2018-09-28 11:25:00,79.5,79.53,79.5,79.52,52427.0,61.8553,61.8787,61.8553,61.8709,52427.0
2018-09-28 11:30:00,79.51,79.68,79.5,79.67,44383.0,61.8631,61.9954,61.8553,61.9876,44383.0
2018-09-28 11:35:00,79.68,79.82,79.64,79.74,81803.0,61.9954,62.1043,61.9642,62.042,81803.0
2018-09-28 11:40:00,79.73,79.83,79.73,79.82,12181.0,62.0343,62.1121,62.0343,62.1043,12181.0
2018-09-28 11:45:00,79.82,79.87,79.78,79.85,14695.0,62.1043,62.1432,62.0732,62.1276,14695.0
2018-09-28 11:50:00,79.85,79.89,79.81,79.88,19344.0,62.1276,62.1588,62.0965,62.151,19344.0
2018-09-28 11:55:00,79.89,79.93,79.85,79.87,13982.0,62.1588,62.1899,62.1276,62.1432,13982.0
2018-09-28 12:00:00,79.87,79.96,79.87,79.95,18063.0,62.1432,62.2132,62.1432,62.2054,18063.0
2018-09-28 12:05:00,79.96,79.99,79.9,79.96,15708.0,62.2132,62.2366,62.1665,62.2132,15708.0
2018-09-28 12:10:00,79.96,79.98,79.9,79.98,14877.0,62.2132,62.2288,62.1665,62.2288,14877.0
2018-09-28 12:15:00,79.97,80.06,79.97,80.01,20251.0,62.221,62.291,62.221,62.2521,20251.0
2018-09-28 12:20:00,80.01,80.05,80.0,80.04,14781.0,62.2521,62.2832,62.2443,62.2755,14781.0
2018-09-28 12:25:00,80.04,80.09,80.01,80.06,12090.0,62.2755,62.3144,62.2521,62.291,12090.0
2018-09-28 12:30:00,80.06,80.14,80.06,80.12,10935.0,62.291,62.3533,62.291,62.3377,10935.0
2018-09-28 12:35:00,80.13,80.13,79.96,79.99,17284.0,62.3455,62.3455,62.2132,62.2366,17284.0
2018-09-28 12:40:00,79.99,80.07,79.97,80.03,17603.0,62.2366,62.2988,62.221,62.2677,17603.0
2018-09-28 12:45:00,80.04,80.06,79.68,79.72,53444.0,62.2755,62.291,61.9954,62.0265,53444.0
2018-09-28 12:50:00,79.71,79.74,79.52,79.54,61455.0,62.0187,62.042,61.8709,61.8864,61455.0
2018-09-28 12:55:00,79.55,79.57,79.46,79.51,44315.0,61.8942,61.9098,61.8242,61.8631,44315.0
2018-09-28 13:00:00,79.51,79.6,79.46,79.6,21543.0,61.8631,61.9331,61.8242,61.9331,21543.0
2018-09-28 13:05:00,79.61,79.64,79.51,79.52,16982.0,61.9409,61.9642,61.8631,61.8709,16982.0
2018-09-28 13:10:00,79.52,79.57,79.45,79.45,26594.0,61.8709,61.9098,61.8164,61.8164,26594.0
2018-09-28 13:15:00,79.46,79.55,79.46,79.49,11847.0,61.8242,61.8942,61.8242,61.8475,11847.0
2018-09-28 13:20:00,79.49,79.58,79.49,79.53,10600.0,61.8475,61.9176,61.8475,61.8787,10600.0
2018-09-28 13:25:00,79.54,79.61,79.54,79.61,8976.0,61.8864,61.9409,61.8864,61.9409,8976.0
2018-09-28 13:30:00,79.62,79.66,79.59,79.63,16118.0,61.9487,61.9798,61.9253,61.9565,16118.0
2018-09-28 13:35:00,79.62,79.62,79.54,79.55,10799.0,61.9487,61.9487,61.8864,61.8942,10799.0
2018-09-28 13:40:00,79.55,79.57,79.49,79.51,13286.0,61.8942,61.9098,61.8475,61.8631,13286.0
2018-09-28 13:45:00,79.51,79.57,79.44,79.45,25345.0,61.8631,61.9098,61.8086,61.8164,25345.0
2018-09-28 13:50:00,79.45,79.5,79.43,79.45,22549.0,61.8164,61.8553,61.8008,61.8164,22549.0
2018-09-28 13:55:00,79.45,79.5,79.28,79.28,11685.0,61.8164,61.8553,61.6841,61.6841,11685.0
2018-09-28 14:00:00,79.26,79.29,79.19,79.22,14470.0,61.6686,61.6919,61.6141,61.6375,14470.0
2018-09-28 14:05:00,79.23,79.29,79.19,79.28,11426.0,61.6452,61.6919,61.6141,61.6841,11426.0
2018-09-28 14:10:00,79.28,79.28,79.19,79.2,14353.0,61.6841,61.6841,61.6141,61.6219,14353.0
2018-09-28 14:15:00,79.19,79.21,79.12,79.14,22559.0,61.6141,61.6297,61.5596,61.5752,22559.0
2018-09-28 14:20:00,79.15,79.25,79.14,79.19,12324.0,61.583,61.6608,61.5752,61.6141,12324.0
2018-09-28 14:25:00,79.2,79.26,79.18,79.18,14088.0,61.6219,61.6686,61.6063,61.6063,14088.0
2018-09-28 14:30:00,79.18,79.21,79.13,79.17,14096.0,61.6063,61.6297,61.5674,61.5986,14096.0
2018-09-28 14:35:00,79.17,79.18,79.01,79.07,27853.0,61.5986,61.6063,61.4741,61.5207,27853.0
2018-09-28 14:40:00,79.08,79.14,79.03,79.14,12563.0,61.5285,61.5752,61.4896,61.5752,12563.0
2018-09-28 14:45:00,79.16,79.17,79.11,79.14,13599.0,61.5908,61.5986,61.5519,61.5752,13599.0
2018-09-28 14:50:00,79.15,79.2,79.13,79.15,13517.0,61.583,61.6219,61.5674,61.583,13517.0
2018-09-28 14:55:00,79.18,79.23,79.16,79.2,11922.0,61.6063,61.6452,61.5908,61.6219,11922.0
2018-09-28 15:00:00,79.21,79.34,79.2,79.27,51234.0,61.6297,61.7308,61.6219,61.6764,51234.0
2018-09-28 15:05:00,79.27,79.3,79.25,79.26,20120.0,61.6764,61.6997,61.6608,61.6686,20120.0
2018-09-28 15:10:00,79.26,79.26,79.17,79.2,19784.0,61.6686,61.6686,61.5986,61.6219,19784.0
2018-09-28 15:15:00,79.2,79.21,79.12,79.13,19200.0,61.6219,61.6297,61.5596,61.5674,19200.0
2018-09-28 15:20:00,79.12,79.26,79.11,79.25,19196.0,61.5596,61.6686,61.5519,61.6608,19196.0
2018-09-28 15:25:00,79.25,79.34,79.25,79.32,23077.0,61.6608,61.7308,61.6608,61.7153,23077.0
2018-09-28 15:30:00,79.32,79.38,79.23,79.37,42178.0,61.7153,61.7619,61.6452,61.7542,42178.0
2018-09-28 15:35:00,79.37,79.44,79.34,79.39,40135.0,61.7542,61.8086,61.7308,61.7697,40135.0
2018-09-28 15:40:00,79.41,79.47,79.37,79.4,37446.0,61.7853,61.832,61.7542,61.7775,37446.0
2018-09-28 15:45:00,79.39,79.39,79.31,79.37,62374.0,61.7697,61.7697,61.7075,61.7542,62374.0
2018-09-28 15:50:00,79.36,79.39,79.35,79.38,53842.0,61.7464,61.7697,61.7386,61.7619,53842.0
2018-09-28 15:55:00,79.38,79.39,79.29,79.37,143887.0,61.7619,61.7697,61.6919,61.7542,143887.0
2018-10-01 09:30:00,79.57,79.82,78.86,78.87,60389.0,61.9098,62.1043,61.3574,61.3651,60389.0
2018-10-01 09:35:00,78.92,78.92,78.69,78.85,29288.0,61.404,61.404,61.2251,61.3496,29288.0
2018-10-01 09:40:00,78.87,79.07,78.86,78.95,20717.0,61.3651,61.5207,61.3574,61.4274,20717.0
2018-10-01 09:45:00,78.97,79.31,78.97,78.99,42767.0,61.4429,61.7075,61.4429,61.4585,42767.0
2018-10-01 09:50:00,78.99,79.12,78.89,78.91,33916.0,61.4585,61.5596,61.3807,61.3963,33916.0
2018-10-01 09:55:00,78.92,78.97,78.81,78.86,18010.0,61.404,61.4429,61.3185,61.3574,18010.0
2018-10-01 10:00:00,78.88,78.9,78.67,78.73,23854.0,61.3729,61.3885,61.2095,61.2562,23854.0
2018-10-01 10:05:00,78.71,78.73,78.54,78.71,19281.0,61.2406,61.2562,61.1084,61.2406,19281.0
2018-10-01 10:10:00,78.71,78.75,78.54,78.58,18938.0,61.2406,61.2718,61.1084,61.1395,18938.0
2018-10-01 10:15:00,78.59,78.71,78.55,78.66,14238.0,61.1473,61.2406,61.1162,61.2017,14238.0
2018-10-01 10:20:00,78.68,78.71,78.52,78.52,17118.0,61.2173,61.2406,61.0928,61.0928,17118.0
2018-10-01 10:25:00,78.53,78.53,78.37,78.49,31969.0,61.1006,61.1006,60.9761,61.0695,31969.0
2018-10-01 10:30:00,78.5,78.6,78.47,78.48,25205.0,61.0773,61.1551,61.0539,61.0617,25205.0
2018-10-01 10:35:00,78.48,78.55,78.43,78.48,20876.0,61.0617,61.1162,61.0228,61.0617,20876.0
2018-10-01 10:40:00,78.47,78.58,78.43,78.45,29786.0,61.0539,61.1395,61.0228,61.0384,29786.0
2018-10-01 10:45:00,78.46,78.76,78.46,78.74,12465.0,61.0461,61.2795,61.0461,61.264,12465.0
2018-10-01 10:50:00,78.75,78.84,78.69,78.76,23680.0,61.2718,61.3418,61.2251,61.2795,23680.0
2018-10-01 10:55:00,78.76,78.76,78.6,78.64,16783.0,61.2795,61.2795,61.1551,61.1862,16783.0
2018-10-01 11:00:00,78.66,78.66,78.28,78.28,28466.0,61.2017,61.2017,60.9061,60.9061,28466.0
2018-10-01 11:05:00,78.31,78.51,78.31,78.47,19731.0,60.9294,61.085,60.9294,61.0539,19731.0
2018-10-01 11:10:00,78.48,78.56,78.47,78.53,14391.0,61.0617,61.1239,61.0539,61.1006,14391.0
2018-10-01 11:15:00,78.51,78.54,78.36,78.5,23394.0,61.085,61.1084,60.9683,61.0773,23394.0
2018-10-01 11:20:00,78.5,78.73,78.47,78.69,20053.0,61.0773,61.2562,61.0539,61.2251,20053.0
2018-10-01 11:25:00,78.72,78.72,78.48,78.5,23838.0,61.2484,61.2484,61.0617,61.0773,23838.0
2018-10-01 11:30:00,78.49,78.57,78.4,78.4,24835.0,61.0695,61.1317,60.9994,60.9994,24835.0
2018-10-01 11:35:00,78.42,78.49,78.37,78.44,22038.0,61.015,61.0695,60.9761,61.0306,22038.0
2018-10-01 11:40:00,78.42,78.65,78.4,78.59,13323.0,61.015,61.194,60.9994,61.1473,13323.0
2018-10-01 11:45:00,78.58,78.67,78.54,78.6,11139.0,61.1395,61.2095,61.1084,61.1551,11139.0
2018-10-01 11:50:00,78.6,78.67,78.55,78.61,20031.0,61.1551,61.2095,61.1162,61.1628,20031.0
2018-10-01 11:55:00,78.62,78.64,78.46,78.55,16850.0,61.1706,61.1862,61.0461,61.1162,16850.0
2018-10-01 12:00:00,78.53,78.66,78.53,78.66,8766.0,61.1006,61.2017,61.1006,61.2017,8766.0
2018-10-01 12:05:00,78.67,78.67,78.58,78.59,15073.0,61.2095,61.2095,61.1395,61.1473,15073.0
2018-10-01 12:10:00,78.6,78.67,78.51,78.64,11500.0,61.1551,61.2095,61.085,61.1862,11500.0
2018-10-01 12:15:00,78.64,78.74,78.62,78.71,15769.0,61.1862,61.264,61.1706,61.2406,15769.0
2018-10-01 12:20:00,78.71,78.74,78.57,78.69,15319.0,61.2406,61.264,61.1317,61.2251,15319.0
2018-10-01 12:25:00,78.69,78.74,78.64,78.66,22090.0,61.2251,61.264,61.1862,61.2017,22090.0
2018-10-01 12:30:00,78.67,78.73,78.62,78.68,14452.0,61.2095,61.2562,61.1706,61.2173,14452.0
2018-10-01 12:35:00,78.67,78.75,78.6,78.75,12977.0,61.2095,61.2718,61.1551,61.2718,12977.0
2018-10-01 12:40:00,78.74,78.79,78.71,78.72,14197.0,61.264,61.3029,61.2406,61.2484,14197.0
2018-10-01 12:45:00,78.71,78.76,78.67,78.72,13156.0,61.2406,61.2795,61.2095,61.2484,13156.0
2018-10-01 12:50:00,78.75,78.87,78.7,78.84,12701.0,61.2718,61.3651,61.2329,61.3418,12701.0
2018-10-01 12:55:00,78.84,78.86,78.76,78.79,12851.0,61.3418,61.3574,61.2795,61.3029,12851.0
2018-10-01 13:00:00,78.78,78.87,78.78,78.83,13733.0,61.2951,61.3651,61.2951,61.334,13733.0
2018-10-01 13:05:00,78.83,78.87,78.81,78.84,17270.0,61.334,61.3651,61.3185,61.3418,17270.0
2018-10-01 13:10:00,78.83,78.93,78.83,78.92,17208.0,61.334,61.4118,61.334,61.404,17208.0
2018-10-01 13:15:00,78.92,78.98,78.92,78.98,11494.0,61.404,61.4507,61.404,61.4507,11494.0
2018-10-01 13:20:00,78.97,79.03,78.91,78.95,16350.0,61.4429,61.4896,61.3963,61.4274,16350.0
2018-10-01 13:25:00,78.95,78.98,78.9,78.94,8311.0,61.4274,61.4507,61.3885,61.4196,8311.0
2018-10-01 13:30:00,78.95,79.05,78.95,79.04,9860.0,61.4274,61.5052,61.4274,61.4974,9860.0
2018-10-01 13:35:00,79.04,79.09,79.03,79.09,8346.0,61.4974,61.5363,61.4896,61.5363,8346.0
2018-10-01 13:40:00,79.09,79.13,79.07,79.07,18740.0,61.5363,61.5674,61.5207,61.5207,18740.0
2018-10-01 13:45:00,79.07,79.12,79.04,79.1,16385.0,61.5207,61.5596,61.4974,61.5441,16385.0
2018-10-01 13:50:00,79.11,79.18,79.09,79.17,12137.0,61.5519,61.6063,61.5363,61.5986,12137.0
2018-10-01 13:55:00,79.18,79.19,79.03,79.06,12595.0,61.6063,61.6141,61.4896,61.513,12595.0
2018-10-01 14:00:00,79.03,79.06,78.88,78.89,14868.0,61.4896,61.513,61.3729,61.3807,14868.0
2018-10-01 14:05:00,78.91,79.01,78.91,78.97,7267.0,61.3963,61.4741,61.3963,61.4429,7267.0
2018-10-01 14:10:00,78.98,79.0,78.89,78.95,11318.0,61.4507,61.4663,61.3807,61.4274,11318.0
2018-10-01 14:15:00,78.95,79.0,78.92,78.96,9004.0,61.4274,61.4663,61.404,61.4352,9004.0
2018-10-01 14:20:00,78.96,79.06,78.93,79.06,11018.0,61.4352,61.513,61.4118,61.513,11018.0
2018-10-01 14:25:00,79.06,79.14,79.05,79.13,8567.0,61.513,61.5752,61.5052,61.5674,8567.0
2018-10-01 14:30:00,79.14,79.15,79.02,79.06,10892.0,61.5752,61.583,61.4818,61.513,10892.0
2018-10-01 14:35:00,79.03,79.06,79.0,79.05,10708.0,61.4896,61.513,61.4663,61.5052,10708.0
2018-10-01 14:40:00,79.05,79.05,78.96,78.99,11263.0,61.5052,61.5052,61.4352,61.4585,11263.0
2018-10-01 14:45:00,79.0,79.06,79.0,79.03,10944.0,61.4663,61.513,61.4663,61.4896,10944.0
2018-10-01 14:50:00,79.03,79.04,78.98,78.98,10041.0,61.4896,61.4974,61.4507,61.4507,10041.0
2018-10-01 14:55:00,78.99,79.06,78.98,79.04,11245.0,61.4585,61.513,61.4507,61.4974,11245.0
2018-10-01 15:00:00,79.04,79.09,79.02,79.03,12073.0,61.4974,61.5363,61.4818,61.4896,12073.0
2018-10-01 15:05:00,79.03,79.03,78.9,78.94,11560.0,61.4896,61.4896,61.3885,61.4196,11560.0
2018-10-01 15:10:00,78.94,78.97,78.93,78.95,12964.0,61.4196,61.4429,61.4118,61.4274,12964.0
2018-10-01 15:15:00,78.95,79.03,78.95,78.97,12241.0,61.4274,61.4896,61.4274,61.4429,12241.0
2018-10-01 15:20:00,78.96,78.97,78.87,78.95,19742.0,61.4352,61.4429,61.3651,61.4274,19742.0
2018-10-01 15:25:00,78.95,78.97,78.78,78.82,20736.0,61.4274,61.4429,61.2951,61.3262,20736.0
2018-10-01 15:30:00,78.81,78.87,78.79,78.87,31580.0,61.3185,61.3651,61.3029,61.3651,31580.0
2018-10-01 15:35:00,78.88,78.93,78.86,78.9,28785.0,61.3729,61.4118,61.3574,61.3885,28785.0
2018-10-01 15:40:00,78.91,78.91,78.82,78.89,23829.0,61.3963,61.3963,61.3262,61.3807,23829.0
2018-10-01 15:45:00,78.9,79.08,78.9,79.06,46860.0,61.3885,61.5285,61.3885,61.513,46860.0
2018-10-01 15:50:00,79.05,79.11,78.99,79.1,64081.0,61.5052,61.5519,61.4585,61.5441,64081.0
2018-10-01 15:55:00,79.1,79.12,78.96,79.01,84818.0,61.5441,61.5596,61.4352,61.4741,84818.0
2018-10-02 09:30:00,79.0,79.06,78.67,78.84,32119.0,61.4663,61.513,61.2095,61.3418,32119.0
2018-10-02 09:35:00,78.84,79.07,78.61,78.61,16415.0,61.3418,61.5207,61.1628,61.1628,16415.0
2018-10-02 09:40:00,78.6,78.99,78.59,78.68,52254.0,61.1551,61.4585,61.1473,61.2173,52254.0
2018-10-02 09:45:00,78.76,78.84,78.65,78.66,12675.0,61.2795,61.3418,61.194,61.2017,12675.0
2018-10-02 09:50:00,78.66,78.66,78.11,78.13,34569.0,61.2017,61.2017,60.7738,60.7894,34569.0
2018-10-02 09:55:00,78.13,78.2,78.01,78.01,38685.0,60.7894,60.8438,60.696,60.696,38685.0
2018-10-02 10:00:00,78.06,78.07,77.72,77.93,29341.0,60.7349,60.7427,60.4704,60.6338,29341.0
2018-10-02 10:05:00,77.88,77.95,77.7,77.72,40266.0,60.5949,60.6493,60.4548,60.4704,40266.0
2018-10-02 10:10:00,77.74,77.89,77.64,77.7,20203.0,60.4859,60.6026,60.4081,60.4548,20203.0
2018-10-02 10:15:00,77.7,77.78,77.31,77.45,33231.0,60.4548,60.5171,60.1514,60.2603,33231.0
2018-10-02 10:20:00,77.46,77.57,77.4,77.46,12009.0,60.2681,60.3537,60.2214,60.2681,12009.0
2018-10-02 10:25:00,77.52,77.6,77.47,77.59,11350.0,60.3148,60.377,60.2759,60.3692,11350.0
2018-10-02 10:30:00,77.58,77.58,77.45,77.49,10958.0,60.3614,60.3614,60.2603,60.2914,10958.0
2018-10-02 10:35:00,77.51,77.6,77.27,77.3,19975.0,60.307,60.377,60.1202,60.1436,19975.0
2018-10-02 10:40:00,77.3,77.36,77.2,77.23,20567.0,60.1436,60.1903,60.0658,60.0891,20567.0
2018-10-02 10:45:00,77.24,77.26,77.12,77.16,36115.0,60.0969,60.1125,60.0035,60.0347,36115.0
2018-10-02 10:50:00,77.19,77.22,77.08,77.17,41559.0,60.058,60.0813,59.9724,60.0424,41559.0
2018-10-02 10:55:00,77.18,77.18,76.97,77.05,39947.0,60.0502,60.0502,59.8868,59.9491,39947.0
2018-10-02 11:00:00,77.04,77.04,76.8,76.83,36511.0,59.9413,59.9413,59.7546,59.7779,36511.0
2018-10-02 11:05:00,76.84,76.91,76.76,76.83,20402.0,59.7857,59.8401,59.7234,59.7779,20402.0
2018-10-02 11:10:00,76.85,76.87,76.65,76.67,20743.0,59.7935,59.809,59.6379,59.6534,20743.0
2018-10-02 11:15:00,76.7,76.72,76.51,76.53,25886.0,59.6768,59.6923,59.5289,59.5445,25886.0
2018-10-02 11:20:00,76.53,76.66,76.46,76.56,80645.0,59.5445,59.6456,59.49,59.5678,80645.0
2018-10-02 11:25:00,76.55,76.63,76.51,76.62,12462.0,59.56,59.6223,59.5289,59.6145,12462.0
2018-10-02 11:30:00,76.63,76.8,76.63,76.78,24570.0,59.6223,59.7546,59.6223,59.739,24570.0
2018-10-02 11:35:00,76.8,76.97,76.75,76.93,21664.0,59.7546,59.8868,59.7157,59.8557,21664.0
2018-10-02 11:40:00,76.95,77.08,76.94,77.03,15937.0,59.8713,59.9724,59.8635,59.9335,15937.0
2018-10-02 11:45:00,77.04,77.1,77.01,77.05,10653.0,59.9413,59.988,59.918,59.9491,10653.0
2018-10-02 11:50:00,77.06,77.13,77.01,77.06,22365.0,59.9569,60.0113,59.918,59.9569,22365.0
2018-10-02 11:55:00,77.04,77.1,77.04,77.06,7280.0,59.9413,59.988,59.9413,59.9569,7280.0
2018-10-02 12:00:00,77.06,77.2,77.06,77.2,18157.0,59.9569,60.0658,59.9569,60.0658,18157.0
2018-10-02 12:05:00,77.18,77.19,77.05,77.09,13725.0,60.0502,60.058,59.9491,59.9802,13725.0
2018-10-02 12:10:00,77.07,77.1,76.94,76.94,27454.0,59.9646,59.988,59.8635,59.8635,27454.0
2018-10-02 12:15:00,76.96,76.96,76.8,76.83,22925.0,59.8791,59.8791,59.7546,59.7779,22925.0
2018-10-02 12:20:00,76.84,76.95,76.82,76.92,55492.0,59.7857,59.8713,59.7701,59.8479,55492.0
2018-10-02 12:25:00,76.92,76.94,76.85,76.89,36582.0,59.8479,59.8635,59.7935,59.8246,36582.0
2018-10-02 12:30:00,76.87,77.05,76.85,76.94,28321.0,59.809,59.9491,59.7935,59.8635,28321.0
2018-10-02 12:35:00,76.93,76.93,76.87,76.91,16474.0,59.8557,59.8557,59.809,59.8401,16474.0
2018-10-02 12:40:00,76.9,76.95,76.9,76.91,20401.0,59.8324,59.8713,59.8324,59.8401,20401.0
2018-10-02 12:45:00,76.92,76.95,76.89,76.92,21516.0,59.8479,59.8713,59.8246,59.8479,21516.0
2018-10-02 12:50:00,76.95,76.96,76.89,76.91,15554.0,59.8713,59.8791,59.8246,59.8401,15554.0
2018-10-02 12:55:00,76.91,76.92,76.89,76.9,14593.0,59.8401,59.8479,59.8246,59.8324,14593.0
2018-10-02 13:00:00,76.92,77.07,76.92,77.01,58714.0,59.8479,59.9646,59.8479,59.918,58714.0
2018-10-02 13:05:00,77.02,77.03,76.93,76.96,16379.0,59.9257,59.9335,59.8557,59.8791,16379.0
2018-10-02 13:10:00,76.99,77.03,76.93,76.97,24670.0,59.9024,59.9335,59.8557,59.8868,24670.0
2018-10-02 13:15:00,76.96,77.02,76.92,77.01,12651.0,59.8791,59.9257,59.8479,59.918,12651.0
2018-10-02 13:20:00,77.02,77.02,76.94,76.95,13717.0,59.9257,59.9257,59.8635,59.8713,13717.0
2018-10-02 13:25:00,76.97,76.97,76.87,76.87,6306.0,59.8868,59.8868,59.809,59.809,6306.0
2018-10-02 13:30:00,76.87,76.91,76.83,76.85,9247.0,59.809,59.8401,59.7779,59.7935,9247.0
2018-10-02 13:35:00,76.84,76.85,76.8,76.81,8973.0,59.7857,59.7935,59.7546,59.7623,8973.0
2018-10-02 13:40:00,76.81,76.83,76.75,76.75,15828.0,59.7623,59.7779,59.7157,59.7157,15828.0
2018-10-02 13:45:00,76.75,76.78,76.74,76.75,8741.0,59.7157,59.739,59.7079,59.7157,8741.0
2018-10-02 13:50:00,76.76,76.78,76.7,76.7,14118.0,59.7234,59.739,59.6768,59.6768,14118.0
2018-10-02 13:55:00,76.7,76.71,76.58,76.6,36609.0,59.6768,59.6845,59.5834,59.599,36609.0
2018-10-02 14:00:00,76.6,76.65,76.54,76.65,69454.0,59.599,59.6379,59.5523,59.6379,69454.0
2018-10-02 14:05:00,76.65,76.84,76.64,76.72,39041.0,59.6379,59.7857,59.6301,59.6923,39041.0
2018-10-02 14:10:00,76.7,76.72,76.64,76.7,14120.0,59.6768,59.6923,59.6301,59.6768,14120.0
2018-10-02 14:15:00,76.7,76.81,76.68,76.77,29541.0,59.6768,59.7623,59.6612,59.7312,29541.0
2018-10-02 14:20:00,76.77,76.79,76.65,76.67,26847.0,59.7312,59.7468,59.6379,59.6534,26847.0
2018-10-02 14:25:00,76.66,76.69,76.59,76.59,13132.0,59.6456,59.669,59.5912,59.5912,13132.0
2018-10-02 14:30:00,76.58,76.61,76.53,76.56,48836.0,59.5834,59.6067,59.5445,59.5678,48836.0
2018-10-02 14:35:00,76.57,76.59,76.48,76.49,25769.0,59.5756,59.5912,59.5056,59.5134,25769.0
2018-10-02 14:40:00,76.48,76.49,76.35,76.38,42768.0,59.5056,59.5134,59.4044,59.4278,42768.0
2018-10-02 14:45:00,76.38,76.52,76.34,76.39,39587.0,59.4278,59.5367,59.3967,59.4356,39587.0
2018-10-02 14:50:00,76.4,76.4,76.28,76.28,33724.0,59.4433,59.4433,59.35,59.35,33724.0
2018-10-02 14:55:00,76.29,76.3,76.05,76.07,45568.0,59.3578,59.3655,59.171,59.1866,45568.0
2018-10-02 15:00:00,76.07,76.08,75.94,75.94,42763.0,59.1866,59.1944,59.0854,59.0854,42763.0
2018-10-02 15:05:00,75.93,76.01,75.8,75.91,32633.0,59.0777,59.1399,58.9765,59.0621,32633.0
2018-10-02 15:10:00,75.91,75.92,75.64,75.7,46123.0,59.0621,59.0699,58.852,58.8987,46123.0
2018-10-02 15:15:00,75.68,75.81,75.6,75.76,82630.0,58.8831,58.9843,58.8209,58.9454,82630.0
2018-10-02 15:20:00,75.77,75.77,75.44,75.44,34328.0,58.9532,58.9532,58.6964,58.6964,34328.0
2018-10-02 15:25:00,75.45,75.56,75.41,75.43,41251.0,58.7042,58.7898,58.6731,58.6886,41251.0
2018-10-02 15:30:00,75.43,75.46,75.28,75.32,106477.0,58.6886,58.712,58.5719,58.603,106477.0
2018-10-02 15:35:00,75.33,75.34,75.12,75.18,100650.0,58.6108,58.6186,58.4474,58.4941,100650.0
2018-10-02 15:40:00,75.19,75.24,75.08,75.12,111509.0,58.5019,58.5408,58.4163,58.4474,111509.0
2018-10-02 15:45:00,75.1,75.28,75.09,75.21,145491.0,58.4319,58.5719,58.4241,58.5175,145491.0
2018-10-02 15:50:00,75.22,75.36,75.13,75.17,163839.0,58.5252,58.6342,58.4552,58.4863,163839.0
2018-10-02 15:55:00,75.17,75.31,75.15,75.2,277523.0,58.4863,58.5953,58.4708,58.5097,277523.0
2018-10-03 09:30:00,75.39,75.69,75.21,75.33,69245.0,58.6575,58.8909,58.5175,58.6108,69245.0
2018-10-03 09:35:00,75.36,75.38,74.45,74.73,123271.0,58.6342,58.6497,57.9261,58.144,123271.0
2018-10-03 09:40:00,74.67,74.67,74.37,74.49,84132.0,58.0973,58.0973,57.8639,57.9573,84132.0
2018-10-03 09:45:00,74.44,74.95,74.37,74.85,33565.0,57.9184,58.3152,57.8639,58.2374,33565.0
2018-10-03 09:50:00,74.85,74.95,74.71,74.95,26863.0,58.2374,58.3152,58.1284,58.3152,26863.0
2018-10-03 09:55:00,74.92,74.93,74.67,74.72,72745.0,58.2918,58.2996,58.0973,58.1362,72745.0
2018-10-03 10:00:00,74.75,74.96,74.68,74.92,64028.0,58.1596,58.3229,58.1051,58.2918,64028.0
2018-10-03 10:05:00,74.91,74.94,74.67,74.67,31168.0,58.284,58.3074,58.0973,58.0973,31168.0
2018-10-03 10:10:00,74.67,74.77,74.59,74.77,34491.0,58.0973,58.1751,58.0351,58.1751,34491.0
2018-10-03 10:15:00,74.74,74.85,74.71,74.8,53012.0,58.1518,58.2374,58.1284,58.1985,53012.0
2018-10-03 10:20:00,74.8,75.01,74.77,74.9,58783.0,58.1985,58.3618,58.1751,58.2763,58783.0
2018-10-03 10:25:00,74.9,75.0,74.81,74.93,69676.0,58.2763,58.3541,58.2062,58.2996,69676.0
2018-10-03 10:30:00,74.96,75.02,74.93,74.98,54426.0,58.3229,58.3696,58.2996,58.3385,54426.0
2018-10-03 10:35:00,74.99,75.0,74.86,74.91,29195.0,58.3463,58.3541,58.2451,58.284,29195.0
2018-10-03 10:40:00,74.92,75.06,74.85,75.05,35148.0,58.2918,58.4007,58.2374,58.393,35148.0
2018-10-03 10:45:00,75.05,75.05,75.0,75.03,39769.0,58.393,58.393,58.3541,58.3774,39769.0
2018-10-03 10:50:00,75.03,75.07,74.93,75.01,89921.0,58.3774,58.4085,58.2996,58.3618,89921.0
2018-10-03 10:55:00,75.0,75.13,74.91,74.95,52914.0,58.3541,58.4552,58.284,58.3152,52914.0
2018-10-03 11:00:00,74.96,75.12,74.96,75.12,48360.0,58.3229,58.4474,58.3229,58.4474,48360.0
2018-10-03 11:05:00,75.1,75.12,74.97,75.0,35675.0,58.4319,58.4474,58.3307,58.3541,35675.0
2018-10-03 11:10:00,75.0,75.1,74.98,75.07,39216.0,58.3541,58.4319,58.3385,58.4085,39216.0
2018-10-03 11:15:00,75.07,75.19,75.03,75.17,89860.0,58.4085,58.5019,58.3774,58.4863,89860.0
2018-10-03 11:20:00,75.18,75.59,75.18,75.53,44272.0,58.4941,58.8131,58.4941,58.7664,44272.0
2018-10-03 11:25:00,75.52,75.73,75.52,75.68,28639.0,58.7587,58.922,58.7587,58.8831,28639.0
2018-10-03 11:30:00,75.68,75.69,75.49,75.5,20754.0,58.8831,58.8909,58.7353,58.7431,20754.0
2018-10-03 11:35:00,75.51,75.51,75.3,75.3,17386.0,58.7509,58.7509,58.5875,58.5875,17386.0
2018-10-03 11:40:00,75.3,75.38,75.23,75.29,22571.0,58.5875,58.6497,58.533,58.5797,22571.0
2018-10-03 11:45:00,75.27,75.34,75.24,75.31,12902.0,58.5641,58.6186,58.5408,58.5953,12902.0
2018-10-03 11:50:00,75.32,75.36,75.24,75.28,18566.0,58.603,58.6342,58.5408,58.5719,18566.0
2018-10-03 11:55:00,75.29,75.37,75.22,75.29,15320.0,58.5797,58.6419,58.5252,58.5797,15320.0
2018-10-03 12:00:00,75.3,75.42,75.29,75.4,12189.0,58.5875,58.6808,58.5797,58.6653,12189.0
2018-10-03 12:05:00,75.38,75.41,75.34,75.39,11320.0,58.6497,58.6731,58.6186,58.6575,11320.0
2018-10-03 12:10:00,75.4,75.42,75.31,75.4,10595.0,58.6653,58.6808,58.5953,58.6653,10595.0
2018-10-03 12:15:00,75.42,75.55,75.41,75.5,13161.0,58.6808,58.782,58.6731,58.7431,13161.0
2018-10-03 12:20:00,75.5,75.62,75.44,75.56,18674.0,58.7431,58.8365,58.6964,58.7898,18674.0
2018-10-03 12:25:00,75.57,75.63,75.53,75.58,14333.0,58.7976,58.8442,58.7664,58.8053,14333.0
2018-10-03 12:30:00,75.6,75.64,75.53,75.55,17123.0,58.8209,58.852,58.7664,58.782,17123.0
2018-10-03 12:35:00,75.53,75.59,75.51,75.53,30023.0,58.7664,58.8131,58.7509,58.7664,30023.0
2018-10-03 12:40:00,75.53,75.53,75.34,75.35,20437.0,58.7664,58.7664,58.6186,58.6264,20437.0
2018-10-03 12:45:00,75.36,75.52,75.35,75.52,10640.0,58.6342,58.7587,58.6264,58.7587,10640.0
2018-10-03 12:50:00,75.51,75.52,75.44,75.48,16296.0,58.7509,58.7587,58.6964,58.7275,16296.0
2018-10-03 12:55:00,75.48,75.56,75.46,75.52,16477.0,58.7275,58.7898,58.712,58.7587,16477.0
2018-10-03 13:00:00,75.53,75.55,75.46,75.49,9204.0,58.7664,58.782,58.712,58.7353,9204.0
2018-10-03 13:05:00,75.49,75.5,75.45,75.48,10100.0,58.7353,58.7431,58.7042,58.7275,10100.0
2018-10-03 13:10:00,75.48,75.63,75.47,75.59,14976.0,58.7275,58.8442,58.7198,58.8131,14976.0
2018-10-03 13:15:00,75.6,75.64,75.55,75.61,13539.0,58.8209,58.852,58.782,58.8287,13539.0
2018-10-03 13:20:00,75.6,75.66,75.57,75.58,12472.0,58.8209,58.8676,58.7976,58.8053,12472.0
2018-10-03 13:25:00,75.6,75.65,75.56,75.64,12594.0,58.8209,58.8598,58.7898,58.852,12594.0
2018-10-03 13:30:00,75.64,75.67,75.59,75.59,12843.0,58.852,58.8754,58.8131,58.8131,12843.0
2018-10-03 13:35:00,75.59,75.65,75.55,75.55,10286.0,58.8131,58.8598,58.782,58.782,10286.0
2018-10-03 13:40:00,75.56,75.59,75.49,75.59,7400.0,58.7898,58.8131,58.7353,58.8131,7400.0
2018-10-03 13:45:00,75.59,75.59,75.51,75.54,10052.0,58.8131,58.8131,58.7509,58.7742,10052.0
2018-10-03 13:50:00,75.55,75.56,75.46,75.5,17861.0,58.782,58.7898,58.712,58.7431,17861.0
2018-10-03 13:55:00,75.49,75.5,75.41,75.41,13458.0,58.7353,58.7431,58.6731,58.6731,13458.0
2018-10-03 14:00:00,75.41,75.43,75.34,75.39,13124.0,58.6731,58.6886,58.6186,58.6575,13124.0
2018-10-03 14:05:00,75.4,75.42,75.35,75.39,12873.0,58.6653,58.6808,58.6264,58.6575,12873.0
2018-10-03 14:10:00,75.39,75.43,75.37,75.42,10818.0,58.6575,58.6886,58.6419,58.6808,10818.0
2018-10-03 14:15:00,75.41,75.44,75.37,75.41,11898.0,58.6731,58.6964,58.6419,58.6731,11898.0
2018-10-03 14:20:00,75.4,75.62,75.4,75.6,17778.0,58.6653,58.8365,58.6653,58.8209,17778.0
2018-10-03 14:25:00,75.59,75.67,75.57,75.65,12589.0,58.8131,58.8754,58.7976,58.8598,12589.0
2018-10-03 14:30:00,75.65,75.65,75.56,75.58,16701.0,58.8598,58.8598,58.7898,58.8053,16701.0
2018-10-03 14:35:00,75.57,75.57,75.39,75.45,20578.0,58.7976,58.7976,58.6575,58.7042,20578.0
2018-10-03 14:40:00,75.43,75.44,75.27,75.3,17211.0,58.6886,58.6964,58.5641,58.5875,17211.0
2018-10-03 14:45:00,75.3,75.33,75.23,75.23,9775.0,58.5875,58.6108,58.533,58.533,9775.0
2018-10-03 14:50:00,75.25,75.28,75.12,75.17,23920.0,58.5486,58.5719,58.4474,58.4863,23920.0
2018-10-03 14:55:00,75.18,75.29,75.16,75.24,24335.0,58.4941,58.5797,58.4786,58.5408,24335.0
2018-10-03 15:00:00,75.23,75.23,75.09,75.11,15322.0,58.533,58.533,58.4241,58.4397,15322.0
2018-10-03 15:05:00,75.11,75.17,75.08,75.14,23126.0,58.4397,58.4863,58.4163,58.463,23126.0
2018-10-03 15:10:00,75.15,75.26,75.15,75.22,23033.0,58.4708,58.5564,58.4708,58.5252,23033.0
2018-10-03 15:15:00,75.23,75.25,75.11,75.11,21904.0,58.533,58.5486,58.4397,58.4397,21904.0
2018-10-03 15:20:00,75.12,75.15,75.05,75.06,26332.0,58.4474,58.4708,58.393,58.4007,26332.0
2018-10-03 15:25:00,75.05,75.11,75.02,75.09,18079.0,58.393,58.4397,58.3696,58.4241,18079.0
2018-10-03 15:30:00,75.1,75.12,75.02,75.09,31262.0,58.4319,58.4474,58.3696,58.4241,31262.0
2018-10-03 15:35:00,75.08,75.13,75.04,75.06,41388.0,58.4163,58.4552,58.3852,58.4007,41388.0
2018-10-03 15:40:00,75.06,75.13,75.03,75.09,33181.0,58.4007,58.4552,58.3774,58.4241,33181.0
2018-10-03 15:45:00,75.09,75.18,75.09,75.15,51018.0,58.4241,58.4941,58.4241,58.4708,51018.0
2018-10-03 15:50:00,75.15,75.17,75.1,75.12,59787.0,58.4708,58.4863,58.4319,58.4474,59787.0
2018-10-03 15:55:00,75.12,75.15,74.96,75.01,140412.0,58.4474,58.4708,58.3229,58.3618,140412.0
2018-10-04 09:30:00,75.01,75.21,74.71,74.73,53446.0,58.3618,58.5175,58.1284,58.144,53446.0
2018-10-04 09:35:00,74.77,74.78,74.31,74.75,83140.0,58.1751,58.1829,57.8172,58.1596,83140.0
2018-10-04 09:40:00,74.74,74.86,74.4,74.44,56717.0,58.1518,58.2451,57.8872,57.9184,56717.0
2018-10-04 09:45:00,74.41,74.56,74.19,74.19,28895.0,57.895,58.0117,57.7238,57.7238,28895.0
2018-10-04 09:50:00,74.18,74.46,74.13,74.35,25491.0,57.7161,57.9339,57.6772,57.8483,25491.0
2018-10-04 09:55:00,74.35,74.35,74.15,74.28,18921.0,57.8483,57.8483,57.6927,57.7939,18921.0
2018-10-04 10:00:00,74.28,74.31,74.02,74.15,32104.0,57.7939,57.8172,57.5916,57.6927,32104.0
2018-10-04 10:05:00,74.13,74.38,74.08,74.38,23918.0,57.6772,57.8717,57.6383,57.8717,23918.0
2018-10-04 10:10:00,74.38,74.61,74.35,74.4,79666.0,57.8717,58.0506,57.8483,57.8872,79666.0
2018-10-04 10:15:00,74.4,74.57,74.36,74.51,20450.0,57.8872,58.0195,57.8561,57.9728,20450.0
2018-10-04 10:20:00,74.52,74.54,74.32,74.33,24197.0,57.9806,57.9962,57.825,57.8328,24197.0
2018-10-04 10:25:00,74.34,74.53,74.34,74.4,22401.0,57.8405,57.9884,57.8405,57.8872,22401.0
2018-10-04 10:30:00,74.38,74.5,74.36,74.36,35704.0,57.8717,57.965,57.8561,57.8561,35704.0
2018-10-04 10:35:00,74.35,74.38,74.15,74.38,41686.0,57.8483,57.8717,57.6927,57.8717,41686.0
2018-10-04 10:40:00,74.37,74.41,74.26,74.4,14366.0,57.8639,57.895,57.7783,57.8872,14366.0
2018-10-04 10:45:00,74.42,74.43,74.3,74.33,19663.0,57.9028,57.9106,57.8094,57.8328,19663.0
2018-10-04 10:50:00,74.34,74.43,74.32,74.38,46831.0,57.8405,57.9106,57.825,57.8717,46831.0
2018-10-04 10:55:00,74.38,74.42,74.26,74.42,45480.0,57.8717,57.9028,57.7783,57.9028,45480.0
2018-10-04 11:00:00,74.4,74.44,74.39,74.44,33261.0,57.8872,57.9184,57.8795,57.9184,33261.0
2018-10-04 11:05:00,74.44,74.45,74.29,74.33,56266.0,57.9184,57.9261,57.8016,57.8328,56266.0
2018-10-04 11:10:00,74.33,74.38,74.28,74.29,14778.0,57.8328,57.8717,57.7939,57.8016,14778.0
2018-10-04 11:15:00,74.29,74.34,74.22,74.29,13989.0,57.8016,57.8405,57.7472,57.8016,13989.0
2018-10-04 11:20:00,74.29,74.38,74.28,74.37,26333.0,57.8016,57.8717,57.7939,57.8639,26333.0
2018-10-04 11:25:00,74.37,74.39,74.31,74.36,12756.0,57.8639,57.8795,57.8172,57.8561,12756.0
2018-10-04 11:30:00,74.38,74.44,74.36,74.42,39285.0,57.8717,57.9184,57.8561,57.9028,39285.0
2018-10-04 11:35:00,74.42,74.44,74.32,74.36,17880.0,57.9028,57.9184,57.825,57.8561,17880.0
2018-10-04 11:40:00,74.36,74.42,74.32,74.35,10382.0,57.8561,57.9028,57.825,57.8483,10382.0
2018-10-04 11:45:00,74.35,74.46,74.33,74.36,27286.0,57.8483,57.9339,57.8328,57.8561,27286.0
2018-10-04 11:50:00,74.36,74.44,74.33,74.43,18211.0,57.8561,57.9184,57.8328,57.9106,18211.0
2018-10-04 11:55:00,74.42,74.47,74.4,74.44,23831.0,57.9028,57.9417,57.8872,57.9184,23831.0
2018-10-04 12:00:00,74.45,74.49,74.42,74.42,24005.0,57.9261,57.9573,57.9028,57.9028,24005.0
2018-10-04 12:05:00,74.43,74.44,74.28,74.33,33752.0,57.9106,57.9184,57.7939,57.8328,33752.0
2018-10-04 12:10:00,74.33,74.37,74.27,74.27,25203.0,57.8328,57.8639,57.7861,57.7861,25203.0
2018-10-04 12:15:00,74.28,74.28,74.09,74.12,29902.0,57.7939,57.7939,57.646,57.6694,29902.0
2018-10-04 12:20:00,74.1,74.11,74.05,74.08,11502.0,57.6538,57.6616,57.6149,57.6383,11502.0
2018-10-04 12:25:00,74.07,74.13,74.01,74.13,14248.0,57.6305,57.6772,57.5838,57.6772,14248.0
2018-10-04 12:30:00,74.13,74.31,74.11,74.27,15302.0,57.6772,57.8172,57.6616,57.7861,15302.0
2018-10-04 12:35:00,74.28,74.39,74.28,74.36,21604.0,57.7939,57.8795,57.7939,57.8561,21604.0
2018-10-04 12:40:00,74.36,74.36,74.3,74.3,18137.0,57.8561,57.8561,57.8094,57.8094,18137.0
2018-10-04 12:45:00,74.3,74.34,74.29,74.3,10714.0,57.8094,57.8405,57.8016,57.8094,10714.0
2018-10-04 12:50:00,74.3,74.31,74.22,74.23,10877.0,57.8094,57.8172,57.7472,57.755,10877.0
2018-10-04 12:55:00,74.23,74.26,74.21,74.24,15491.0,57.755,57.7783,57.7394,57.7627,15491.0
2018-10-04 13:00:00,74.24,74.3,74.15,74.3,19575.0,57.7627,57.8094,57.6927,57.8094,19575.0
2018-10-04 13:05:00,74.31,74.35,74.2,74.27,55184.0,57.8172,57.8483,57.7316,57.7861,55184.0
2018-10-04 13:10:00,74.27,74.3,74.17,74.2,17011.0,57.7861,57.8094,57.7083,57.7316,17011.0
2018-10-04 13:15:00,74.19,74.22,74.08,74.08,7883.0,57.7238,57.7472,57.6383,57.6383,7883.0
2018-10-04 13:20:00,74.08,74.08,73.91,73.95,40890.0,57.6383,57.6383,57.506,57.5371,40890.0
2018-10-04 13:25:00,73.95,74.08,73.94,74.02,14147.0,57.5371,57.6383,57.5293,57.5916,14147.0
2018-10-04 13:30:00,74.01,74.03,73.87,73.91,14655.0,57.5838,57.5994,57.4749,57.506,14655.0
2018-10-04 13:35:00,73.92,73.94,73.83,73.84,9438.0,57.5138,57.5293,57.4437,57.4515,9438.0
2018-10-04 13:40:00,73.84,73.98,73.82,73.98,35640.0,57.4515,57.5605,57.436,57.5605,35640.0
2018-10-04 13:45:00,73.96,73.97,73.83,73.87,12706.0,57.5449,57.5527,57.4437,57.4749,12706.0
2018-10-04 13:50:00,73.84,73.89,73.78,73.8,8415.0,57.4515,57.4904,57.4048,57.4204,8415.0
2018-10-04 13:55:00,73.79,73.79,73.67,73.69,14853.0,57.4126,57.4126,57.3193,57.3348,14853.0
2018-10-04 14:00:00,73.69,73.82,73.69,73.82,23154.0,57.3348,57.436,57.3348,57.436,23154.0
2018-10-04 14:05:00,73.81,73.87,73.8,73.84,38086.0,57.4282,57.4749,57.4204,57.4515,38086.0
2018-10-04 14:10:00,73.84,73.88,73.75,73.76,39674.0,57.4515,57.4826,57.3815,57.3893,39674.0
2018-10-04 14:15:00,73.74,73.74,73.62,73.65,24789.0,57.3737,57.3737,57.2804,57.3037,24789.0
2018-10-04 14:20:00,73.65,73.72,73.59,73.59,21390.0,57.3037,57.3582,57.257,57.257,21390.0
2018-10-04 14:25:00,73.59,73.62,73.47,73.59,33477.0,57.257,57.2804,57.1636,57.257,33477.0
2018-10-04 14:30:00,73.6,73.62,73.46,73.49,26224.0,57.2648,57.2804,57.1559,57.1792,26224.0
2018-10-04 14:35:00,73.49,73.58,73.42,73.58,39579.0,57.1792,57.2492,57.1247,57.2492,39579.0
2018-10-04 14:40:00,73.59,73.6,73.4,73.41,29731.0,57.257,57.2648,57.1092,57.117,29731.0
2018-10-04 14:45:00,73.4,73.45,73.36,73.4,33590.0,57.1092,57.1481,57.0781,57.1092,33590.0
2018-10-04 14:50:00,73.4,73.49,73.37,73.43,42376.0,57.1092,57.1792,57.0858,57.1325,42376.0
2018-10-04 14:55:00,73.43,73.49,73.3,73.36,32798.0,57.1325,57.1792,57.0314,57.0781,32798.0
2018-10-04 15:00:00,73.37,73.45,73.29,73.44,35828.0,57.0858,57.1481,57.0236,57.1403,35828.0
2018-10-04 15:05:00,73.44,73.45,73.34,73.41,48008.0,57.1403,57.1481,57.0625,57.117,48008.0
2018-10-04 15:10:00,73.42,73.44,73.33,73.36,28653.0,57.1247,57.1403,57.0547,57.0781,28653.0
2018-10-04 15:15:00,73.36,73.37,73.3,73.33,46133.0,57.0781,57.0858,57.0314,57.0547,46133.0
2018-10-04 15:20:00,73.33,73.34,73.18,73.24,50189.0,57.0547,57.0625,56.938,56.9847,50189.0
2018-10-04 15:25:00,73.23,73.26,73.09,73.09,33824.0,56.9769,57.0003,56.868,56.868,33824.0
2018-10-04 15:30:00,73.09,73.17,73.07,73.08,54328.0,56.868,56.9302,56.8524,56.8602,54328.0
2018-10-04 15:35:00,73.07,73.11,73.0,73.03,46097.0,56.8524,56.8835,56.798,56.8213,46097.0
2018-10-04 15:40:00,73.03,73.09,73.01,73.08,59271.0,56.8213,56.868,56.8057,56.8602,59271.0
2018-10-04 15:45:00,73.09,73.25,73.09,73.19,81693.0,56.868,56.9925,56.868,56.9458,81693.0
2018-10-04 15:50:00,73.19,73.2,73.1,73.11,85401.0,56.9458,56.9536,56.8758,56.8835,85401.0
2018-10-04 15:55:00,73.12,73.14,73.02,73.14,234826.0,56.8913,56.9069,56.8135,56.9069,234826.0
2018-10-05 09:30:00,72.51,73.07,72.22,73.0,123345.0,56.4167,56.8524,56.1911,56.798,123345.0
2018-10-05 09:35:00,73.0,74.6,72.94,74.29,245761.0,56.798,58.0428,56.7513,57.8016,245761.0
2018-10-05 09:40:00,74.2,74.43,73.76,74.08,86875.0,57.7316,57.9106,57.3893,57.6383,86875.0
2018-10-05 09:45:00,74.05,74.4,73.98,74.08,99262.0,57.6149,57.8872,57.5605,57.6383,99262.0
2018-10-05 09:50:00,74.14,74.15,73.72,74.08,33924.0,57.6849,57.6927,57.3582,57.6383,33924.0
2018-10-05 09:55:00,74.08,74.17,73.6,73.73,32638.0,57.6383,57.7083,57.2648,57.3659,32638.0
2018-10-05 10:00:00,73.73,73.86,73.55,73.62,35700.0,57.3659,57.4671,57.2259,57.2804,35700.0
2018-10-05 10:05:00,73.64,74.01,73.64,73.89,17653.0,57.2959,57.5838,57.2959,57.4904,17653.0
2018-10-05 10:10:00,73.88,73.91,73.65,73.67,15227.0,57.4826,57.506,57.3037,57.3193,15227.0
2018-10-05 10:15:00,73.68,73.79,73.61,73.62,30772.0,57.327,57.4126,57.2726,57.2804,30772.0
2018-10-05 10:20:00,73.63,73.76,73.5,73.7,93544.0,57.2881,57.3893,57.187,57.3426,93544.0
2018-10-05 10:25:00,73.72,73.85,73.63,73.65,24716.0,57.3582,57.4593,57.2881,57.3037,24716.0
2018-10-05 10:30:00,73.64,73.64,73.43,73.49,14970.0,57.2959,57.2959,57.1325,57.1792,14970.0
2018-10-05 10:35:00,73.51,73.73,73.51,73.71,24371.0,57.1948,57.3659,57.1948,57.3504,24371.0
2018-10-05 10:40:00,73.7,73.74,73.59,73.72,14906.0,57.3426,57.3737,57.257,57.3582,14906.0
2018-10-05 10:45:00,73.72,73.82,73.66,73.67,26252.0,57.3582,57.436,57.3115,57.3193,26252.0
2018-10-05 10:50:00,73.66,73.68,73.56,73.59,21699.0,57.3115,57.327,57.2337,57.257,21699.0
2018-10-05 10:55:00,73.61,73.71,73.52,73.58,19007.0,57.2726,57.3504,57.2025,57.2492,19007.0
2018-10-05 11:00:00,73.58,73.58,73.3,73.34,33105.0,57.2492,57.2492,57.0314,57.0625,33105.0
2018-10-05 11:05:00,73.33,73.37,73.25,73.29,14862.0,57.0547,57.0858,56.9925,57.0236,14862.0
2018-10-05 11:10:00,73.29,73.35,73.21,73.24,16710.0,57.0236,57.0703,56.9613,56.9847,16710.0
2018-10-05 11:15:00,73.23,73.27,73.09,73.11,14869.0,56.9769,57.008,56.868,56.8835,14869.0
2018-10-05 11:20:00,73.1,73.14,73.02,73.09,14157.0,56.8758,56.9069,56.8135,56.868,14157.0
2018-10-05 11:25:00,73.12,73.26,73.1,73.19,20479.0,56.8913,57.0003,56.8758,56.9458,20479.0
2018-10-05 11:30:00,73.19,73.26,73.09,73.12,19672.0,56.9458,57.0003,56.868,56.8913,19672.0
2018-10-05 11:35:00,73.11,73.11,73.03,73.06,14764.0,56.8835,56.8835,56.8213,56.8446,14764.0
2018-10-05 11:40:00,73.08,73.08,72.83,72.85,29845.0,56.8602,56.8602,56.6657,56.6812,29845.0
2018-10-05 11:45:00,72.86,72.95,72.75,72.86,32135.0,56.689,56.7591,56.6034,56.689,32135.0
2018-10-05 11:50:00,72.83,72.84,72.72,72.72,16299.0,56.6657,56.6735,56.5801,56.5801,16299.0
2018-10-05 11:55:00,72.69,72.76,72.65,72.73,11543.0,56.5568,56.6112,56.5256,56.5879,11543.0
2018-10-05 12:00:00,72.72,72.74,72.62,72.74,22655.0,56.5801,56.5957,56.5023,56.5957,22655.0
2018-10-05 12:05:00,72.75,72.86,72.7,72.79,10628.0,56.6034,56.689,56.5645,56.6346,10628.0
2018-10-05 12:10:00,72.8,72.81,72.57,72.59,15238.0,56.6423,56.6501,56.4634,56.479,15238.0
2018-10-05 12:15:00,72.61,72.66,72.56,72.58,21390.0,56.4945,56.5334,56.4556,56.4712,21390.0
2018-10-05 12:20:00,72.56,72.66,72.56,72.64,10025.0,56.4556,56.5334,56.4556,56.5179,10025.0
2018-10-05 12:25:00,72.65,72.67,72.33,72.51,51740.0,56.5256,56.5412,56.2767,56.4167,51740.0
2018-10-05 12:30:00,72.5,72.66,72.49,72.61,17656.0,56.4089,56.5334,56.4011,56.4945,17656.0
2018-10-05 12:35:00,72.61,72.69,72.56,72.56,16659.0,56.4945,56.5568,56.4556,56.4556,16659.0
2018-10-05 12:40:00,72.54,72.54,72.37,72.49,17923.0,56.4401,56.4401,56.3078,56.4011,17923.0
2018-10-05 12:45:00,72.48,72.53,72.42,72.48,12203.0,56.3934,56.4323,56.3467,56.3934,12203.0
2018-10-05 12:50:00,72.48,72.6,72.47,72.58,9662.0,56.3934,56.4867,56.3856,56.4712,9662.0
2018-10-05 12:55:00,72.57,72.59,72.49,72.5,11352.0,56.4634,56.479,56.4011,56.4089,11352.0
2018-10-05 13:00:00,72.49,72.5,72.38,72.38,10348.0,56.4011,56.4089,56.3156,56.3156,10348.0
2018-10-05 13:05:00,72.37,72.39,72.27,72.27,13339.0,56.3078,56.3233,56.23,56.23,13339.0
2018-10-05 13:10:00,72.26,72.36,72.26,72.27,10529.0,56.2222,56.3,56.2222,56.23,10529.0
2018-10-05 13:15:00,72.29,72.35,72.25,72.27,7137.0,56.2455,56.2922,56.2144,56.23,7137.0
2018-10-05 13:20:00,72.26,72.26,71.98,71.98,42337.0,56.2222,56.2222,56.0043,56.0043,42337.0
2018-10-05 13:25:00,71.98,72.04,71.66,71.8,35311.0,56.0043,56.051,55.7554,55.8643,35311.0
2018-10-05 13:30:00,71.81,71.94,71.81,71.89,16816.0,55.8721,55.9732,55.8721,55.9343,16816.0
2018-10-05 13:35:00,71.89,71.91,71.78,71.91,13795.0,55.9343,55.9499,55.8487,55.9499,13795.0
2018-10-05 13:40:00,71.92,72.1,71.92,72.05,14673.0,55.9577,56.0977,55.9577,56.0588,14673.0
2018-10-05 13:45:00,72.04,72.11,71.99,72.11,14181.0,56.051,56.1055,56.0121,56.1055,14181.0
2018-10-05 13:50:00,72.11,72.15,72.03,72.11,20007.0,56.1055,56.1366,56.0432,56.1055,20007.0
2018-10-05 13:55:00,72.12,72.18,72.08,72.14,11964.0,56.1133,56.16,56.0821,56.1288,11964.0
2018-10-05 14:00:00,72.11,72.17,72.1,72.12,15070.0,56.1055,56.1522,56.0977,56.1133,15070.0
2018-10-05 14:05:00,72.12,72.14,71.91,71.91,32407.0,56.1133,56.1288,55.9499,55.9499,32407.0
2018-10-05 14:10:00,71.93,72.09,71.89,71.93,31516.0,55.9654,56.0899,55.9343,55.9654,31516.0
2018-10-05 14:15:00,71.93,72.18,71.93,72.18,15151.0,55.9654,56.16,55.9654,56.16,15151.0
2018-10-05 14:20:00,72.17,72.3,72.17,72.23,38147.0,56.1522,56.2533,56.1522,56.1989,38147.0
2018-10-05 14:25:00,72.23,72.37,72.23,72.33,27843.0,56.1989,56.3078,56.1989,56.2767,27843.0
2018-10-05 14:30:00,72.34,72.43,72.33,72.34,17534.0,56.2844,56.3545,56.2767,56.2844,17534.0
2018-10-05 14:35:00,72.36,72.37,72.22,72.26,19708.0,56.3,56.3078,56.1911,56.2222,19708.0
2018-10-05 14:40:00,72.25,72.42,72.25,72.4,22175.0,56.2144,56.3467,56.2144,56.3311,22175.0
2018-10-05 14:45:00,72.41,72.5,72.4,72.45,42632.0,56.3389,56.4089,56.3311,56.37,42632.0
2018-10-05 14:50:00,72.45,72.56,72.44,72.52,35224.0,56.37,56.4556,56.3622,56.4245,35224.0
2018-10-05 14:55:00,72.51,72.52,72.37,72.37,13976.0,56.4167,56.4245,56.3078,56.3078,13976.0
2018-10-05 15:00:00,72.38,72.4,72.23,72.32,15683.0,56.3156,56.3311,56.1989,56.2689,15683.0
2018-10-05 15:05:00,72.32,72.4,72.32,72.34,14586.0,56.2689,56.3311,56.2689,56.2844,14586.0
2018-10-05 15:10:00,72.33,72.4,72.3,72.37,17766.0,56.2767,56.3311,56.2533,56.3078,17766.0
2018-10-05 15:15:00,72.37,72.48,72.33,72.33,43155.0,56.3078,56.3934,56.2767,56.2767,43155.0
2018-10-05 15:20:00,72.31,72.41,72.25,72.35,21621.0,56.2611,56.3389,56.2144,56.2922,21621.0
2018-10-05 15:25:00,72.35,72.42,72.33,72.37,29158.0,56.2922,56.3467,56.2767,56.3078,29158.0
2018-10-05 15:30:00,72.36,72.39,72.26,72.29,30023.0,56.3,56.3233,56.2222,56.2455,30023.0
2018-10-05 15:35:00,72.29,72.41,72.29,72.36,26765.0,56.2455,56.3389,56.2455,56.3,26765.0
2018-10-05 15:40:00,72.36,72.55,72.35,72.54,34845.0,56.3,56.4478,56.2922,56.4401,34845.0
2018-10-05 15:45:00,72.55,72.7,72.53,72.7,47082.0,56.4478,56.5645,56.4323,56.5645,47082.0
2018-10-05 15:50:00,72.69,72.69,72.51,72.64,62694.0,56.5568,56.5568,56.4167,56.5179,62694.0
2018-10-05 15:55:00,72.64,72.67,72.48,72.55,117398.0,56.5179,56.5412,56.3934,56.4478,117398.0
2018-10-08 09:30:00,72.19,72.33,72.01,72.09,68465.0,56.1677,56.2767,56.0277,56.0899,68465.0
2018-10-08 09:35:00,72.07,72.32,71.58,72.2,50058.0,56.0744,56.2689,55.6931,56.1755,50058.0
2018-10-08 09:40:00,72.2,72.45,72.2,72.43,26227.0,56.1755,56.37,56.1755,56.3545,26227.0
2018-10-08 09:45:00,72.41,72.49,72.38,72.42,71586.0,56.3389,56.4011,56.3156,56.3467,71586.0
2018-10-08 09:50:00,72.42,72.63,72.33,72.62,26517.0,56.3467,56.5101,56.2767,56.5023,26517.0
2018-10-08 09:55:00,72.62,72.65,72.48,72.58,16957.0,56.5023,56.5256,56.3934,56.4712,16957.0
2018-10-08 10:00:00,72.59,72.65,72.38,72.47,49464.0,56.479,56.5256,56.3156,56.3856,49464.0
2018-10-08 10:05:00,72.48,72.58,72.4,72.48,32446.0,56.3934,56.4712,56.3311,56.3934,32446.0
2018-10-08 10:10:00,72.49,72.58,72.39,72.53,30228.0,56.4011,56.4712,56.3233,56.4323,30228.0
2018-10-08 10:15:00,72.54,72.54,72.38,72.38,29803.0,56.4401,56.4401,56.3156,56.3156,29803.0
2018-10-08 10:20:00,72.37,72.4,72.31,72.38,16959.0,56.3078,56.3311,56.2611,56.3156,16959.0
2018-10-08 10:25:00,72.38,72.43,72.36,72.39,52497.0,56.3156,56.3545,56.3,56.3233,52497.0
2018-10-08 10:30:00,72.39,72.39,72.19,72.19,18204.0,56.3233,56.3233,56.1677,56.1677,18204.0
2018-10-08 10:35:00,72.18,72.18,72.01,72.07,15263.0,56.16,56.16,56.0277,56.0744,15263.0
2018-10-08 10:40:00,72.1,72.17,72.0,72.0,12887.0,56.0977,56.1522,56.0199,56.0199,12887.0
2018-10-08 10:45:00,72.0,72.04,71.85,71.99,31175.0,56.0199,56.051,55.9032,56.0121,31175.0
2018-10-08 10:50:00,72.01,72.02,71.85,71.91,15382.0,56.0277,56.0355,55.9032,55.9499,15382.0
2018-10-08 10:55:00,71.9,71.9,71.76,71.8,12778.0,55.9421,55.9421,55.8332,55.8643,12778.0
2018-10-08 11:00:00,71.8,71.8,71.71,71.74,9964.0,55.8643,55.8643,55.7943,55.8176,9964.0
2018-10-08 11:05:00,71.72,71.72,71.6,71.61,23431.0,55.802,55.802,55.7087,55.7165,23431.0
2018-10-08 11:10:00,71.63,71.71,71.62,71.67,19190.0,55.732,55.7943,55.7242,55.7631,19190.0
2018-10-08 11:15:00,71.67,71.68,71.49,71.51,49906.0,55.7631,55.7709,55.6231,55.6387,49906.0
2018-10-08 11:20:00,71.5,71.52,71.11,71.2,100929.0,55.6309,55.6464,55.3274,55.3975,100929.0
2018-10-08 11:25:00,71.2,71.2,70.87,70.88,82345.0,55.3975,55.3975,55.1407,55.1485,82345.0
2018-10-08 11:30:00,70.88,70.89,70.43,70.45,113661.0,55.1485,55.1563,54.7984,54.8139,113661.0
2018-10-08 11:35:00,70.47,70.65,70.3,70.55,82276.0,54.8295,54.9695,54.6972,54.8917,82276.0
2018-10-08 11:40:00,70.53,71.0,70.4,70.5,97950.0,54.8762,55.2418,54.775,54.8528,97950.0
2018-10-08 11:45:00,70.48,70.68,70.17,70.34,86651.0,54.8373,54.9929,54.5961,54.7283,86651.0
2018-10-08 11:50:00,70.34,70.56,70.33,70.53,40906.0,54.7283,54.8995,54.7206,54.8762,40906.0
2018-10-08 11:55:00,70.51,70.58,70.31,70.55,29424.0,54.8606,54.9151,54.705,54.8917,29424.0
2018-10-08 12:00:00,70.54,70.54,70.38,70.47,68858.0,54.8839,54.8839,54.7595,54.8295,68858.0
2018-10-08 12:05:00,70.46,70.63,70.44,70.61,31551.0,54.8217,54.954,54.8061,54.9384,31551.0
2018-10-08 12:10:00,70.61,70.64,70.49,70.57,26513.0,54.9384,54.9617,54.845,54.9073,26513.0
2018-10-08 12:15:00,70.58,70.63,70.51,70.53,20069.0,54.9151,54.954,54.8606,54.8762,20069.0
2018-10-08 12:20:00,70.52,70.7,70.5,70.7,26649.0,54.8684,55.0084,54.8528,55.0084,26649.0
2018-10-08 12:25:00,70.69,70.86,70.69,70.84,26591.0,55.0007,55.1329,55.0007,55.1174,26591.0
2018-10-08 12:30:00,70.84,70.87,70.67,70.69,21585.0,55.1174,55.1407,54.9851,55.0007,21585.0
2018-10-08 12:35:00,70.69,70.79,70.67,70.79,22495.0,55.0007,55.0785,54.9851,55.0785,22495.0
2018-10-08 12:40:00,70.79,70.88,70.77,70.85,17104.0,55.0785,55.1485,55.0629,55.1251,17104.0
2018-10-08 12:45:00,70.83,70.85,70.7,70.74,12998.0,55.1096,55.1251,55.0084,55.0396,12998.0
2018-10-08 12:50:00,70.73,70.75,70.59,70.65,12193.0,55.0318,55.0473,54.9228,54.9695,12193.0
2018-10-08 12:55:00,70.65,70.74,70.65,70.68,23220.0,54.9695,55.0396,54.9695,54.9929,23220.0
2018-10-08 13:00:00,70.66,70.91,70.65,70.9,27537.0,54.9773,55.1718,54.9695,55.164,27537.0
2018-10-08 13:05:00,70.9,70.99,70.87,70.93,45346.0,55.164,55.2341,55.1407,55.1874,45346.0
2018-10-08 13:10:00,70.91,70.99,70.91,70.97,44964.0,55.1718,55.2341,55.1718,55.2185,44964.0
2018-10-08 13:15:00,70.96,70.97,70.68,70.68,22168.0,55.2107,55.2185,54.9929,54.9929,22168.0
2018-10-08 13:20:00,70.68,70.75,70.63,70.75,21880.0,54.9929,55.0473,54.954,55.0473,21880.0
2018-10-08 13:25:00,70.75,70.88,70.71,70.86,23077.0,55.0473,55.1485,55.0162,55.1329,23077.0
2018-10-08 13:30:00,70.85,71.0,70.85,70.98,16754.0,55.1251,55.2418,55.1251,55.2263,16754.0
2018-10-08 13:35:00,70.98,71.0,70.94,70.98,11743.0,55.2263,55.2418,55.1952,55.2263,11743.0
2018-10-08 13:40:00,70.98,71.09,70.98,71.07,47092.0,55.2263,55.3119,55.2263,55.2963,47092.0
2018-10-08 13:45:00,71.08,71.16,71.03,71.13,20146.0,55.3041,55.3663,55.2652,55.343,20146.0
2018-10-08 13:50:00,71.12,71.18,71.09,71.13,30529.0,55.3352,55.3819,55.3119,55.343,30529.0
2018-10-08 13:55:00,71.1,71.1,71.05,71.06,24664.0,55.3197,55.3197,55.2808,55.2885,24664.0
2018-10-08 14:00:00,71.06,71.15,70.98,71.06,27818.0,55.2885,55.3586,55.2263,55.2885,27818.0
2018-10-08 14:05:00,71.07,71.09,70.89,70.92,32020.0,55.2963,55.3119,55.1563,55.1796,32020.0
2018-10-08 14:10:00,70.91,70.96,70.86,70.95,15140.0,55.1718,55.2107,55.1329,55.2029,15140.0
2018-10-08 14:15:00,70.95,71.01,70.87,70.95,20639.0,55.2029,55.2496,55.1407,55.2029,20639.0
2018-10-08 14:20:00,70.93,71.08,70.93,71.08,40129.0,55.1874,55.3041,55.1874,55.3041,40129.0
2018-10-08 14:25:00,71.08,71.32,71.08,71.31,21015.0,55.3041,55.4908,55.3041,55.483,21015.0
2018-10-08 14:30:00,71.33,71.57,71.33,71.52,61842.0,55.4986,55.6853,55.4986,55.6464,61842.0
2018-10-08 14:35:00,71.55,71.65,71.52,71.64,30545.0,55.6698,55.7476,55.6464,55.7398,30545.0
2018-10-08 14:40:00,71.64,71.7,71.52,71.52,17220.0,55.7398,55.7865,55.6464,55.6464,17220.0
2018-10-08 14:45:00,71.53,71.62,71.48,71.62,18066.0,55.6542,55.7242,55.6153,55.7242,18066.0
2018-10-08 14:50:00,71.63,71.68,71.37,71.37,16437.0,55.732,55.7709,55.5297,55.5297,16437.0
2018-10-08 14:55:00,71.34,71.41,71.3,71.37,26031.0,55.5064,55.5609,55.4753,55.5297,26031.0
2018-10-08 15:00:00,71.35,71.52,71.35,71.48,23845.0,55.5142,55.6464,55.5142,55.6153,23845.0
2018-10-08 15:05:00,71.48,71.48,71.37,71.43,25084.0,55.6153,55.6153,55.5297,55.5764,25084.0
2018-10-08 15:10:00,71.42,71.43,71.31,71.35,29690.0,55.5686,55.5764,55.483,55.5142,29690.0
2018-10-08 15:15:00,71.36,71.51,71.34,71.51,35600.0,55.5219,55.6387,55.5064,55.6387,35600.0
2018-10-08 15:20:00,71.51,71.52,71.32,71.34,25270.0,55.6387,55.6464,55.4908,55.5064,25270.0
2018-10-08 15:25:00,71.34,71.37,71.3,71.35,36725.0,55.5064,55.5297,55.4753,55.5142,36725.0
2018-10-08 15:30:00,71.35,71.5,71.35,71.44,42058.0,55.5142,55.6309,55.5142,55.5842,42058.0
2018-10-08 15:35:00,71.44,71.5,71.36,71.5,56498.0,55.5842,55.6309,55.5219,55.6309,56498.0
2018-10-08 15:40:00,71.5,71.65,71.5,71.59,134341.0,55.6309,55.7476,55.6309,55.7009,134341.0
2018-10-08 15:45:00,71.59,71.62,71.46,71.49,65283.0,55.7009,55.7242,55.5998,55.6231,65283.0
2018-10-08 15:50:00,71.5,71.51,71.42,71.47,95250.0,55.6309,55.6387,55.5686,55.6075,95250.0
2018-10-08 15:55:00,71.46,71.5,71.36,71.38,188739.0,55.5998,55.6309,55.5219,55.5375,188739.0
2018-10-09 09:30:00,70.9,71.9,70.85,71.8,168198.0,55.164,55.9421,55.1251,55.8643,168198.0
2018-10-09 09:35:00,71.74,72.31,71.67,72.17,92975.0,55.8176,56.2611,55.7631,56.1522,92975.0
2018-10-09 09:40:00,72.17,72.48,71.87,72.31,80268.0,56.1522,56.3934,55.9188,56.2611,80268.0
2018-10-09 09:45:00,72.28,72.38,72.09,72.24,90376.0,56.2378,56.3156,56.0899,56.2066,90376.0
2018-10-09 09:50:00,72.25,72.74,72.22,72.61,125171.0,56.2144,56.5957,56.1911,56.4945,125171.0
2018-10-09 09:55:00,72.61,72.85,72.36,72.42,62417.0,56.4945,56.6812,56.3,56.3467,62417.0
2018-10-09 10:00:00,72.4,72.76,72.4,72.6,58382.0,56.3311,56.6112,56.3311,56.4867,58382.0
2018-10-09 10:05:00,72.6,72.67,72.49,72.6,116127.0,56.4867,56.5412,56.4011,56.4867,116127.0
2018-10-09 10:10:00,72.61,72.76,72.5,72.59,39872.0,56.4945,56.6112,56.4089,56.479,39872.0
2018-10-09 10:15:00,72.61,72.83,72.58,72.65,37961.0,56.4945,56.6657,56.4712,56.5256,37961.0
2018-10-09 10:20:00,72.67,72.69,72.45,72.6,52719.0,56.5412,56.5568,56.37,56.4867,52719.0
2018-10-09 10:25:00,72.57,72.76,72.51,72.73,33838.0,56.4634,56.6112,56.4167,56.5879,33838.0
2018-10-09 10:30:00,72.7,72.94,72.67,72.71,36245.0,56.5645,56.7513,56.5412,56.5723,36245.0
2018-10-09 10:35:00,72.71,72.76,72.65,72.74,24054.0,56.5723,56.6112,56.5256,56.5957,24054.0
2018-10-09 10:40:00,72.74,72.88,72.69,72.74,17066.0,56.5957,56.7046,56.5568,56.5957,17066.0
2018-10-09 10:45:00,72.73,72.82,72.61,72.61,22132.0,56.5879,56.6579,56.4945,56.4945,22132.0
2018-10-09 10:50:00,72.61,72.68,72.42,72.42,95633.0,56.4945,56.549,56.3467,56.3467,95633.0
2018-10-09 10:55:00,72.39,72.5,72.23,72.23,36930.0,56.3233,56.4089,56.1989,56.1989,36930.0
2018-10-09 11:00:00,72.25,72.36,72.2,72.24,29025.0,56.2144,56.3,56.1755,56.2066,29025.0
2018-10-09 11:05:00,72.23,72.27,71.83,71.83,38890.0,56.1989,56.23,55.8876,55.8876,38890.0
2018-10-09 11:10:00,71.84,72.0,71.75,71.95,44677.0,55.8954,56.0199,55.8254,55.981,44677.0
2018-10-09 11:15:00,71.95,71.97,71.58,71.73,31926.0,55.981,55.9966,55.6931,55.8098,31926.0
2018-10-09 11:20:00,71.75,72.0,71.74,71.94,18993.0,55.8254,56.0199,55.8176,55.9732,18993.0
2018-10-09 11:25:00,71.94,72.1,71.92,72.03,21545.0,55.9732,56.0977,55.9577,56.0432,21545.0
2018-10-09 11:30:00,72.03,72.12,71.88,71.9,23661.0,56.0432,56.1133,55.9265,55.9421,23661.0
2018-10-09 11:35:00,71.89,72.03,71.89,72.0,19425.0,55.9343,56.0432,55.9343,56.0199,19425.0
2018-10-09 11:40:00,72.02,72.06,71.96,71.96,20306.0,56.0355,56.0666,55.9888,55.9888,20306.0
2018-10-09 11:45:00,71.96,71.98,71.9,71.95,38960.0,55.9888,56.0043,55.9421,55.981,38960.0
2018-10-09 11:50:00,71.95,72.08,71.94,72.06,21643.0,55.981,56.0821,55.9732,56.0666,21643.0
2018-10-09 11:55:00,72.06,72.08,71.75,71.75,15348.0,56.0666,56.0821,55.8254,55.8254,15348.0
2018-10-09 12:00:00,71.74,71.92,71.67,71.87,87981.0,55.8176,55.9577,55.7631,55.9188,87981.0
2018-10-09 12:05:00,71.86,71.95,71.83,71.84,47803.0,55.911,55.981,55.8876,55.8954,47803.0
2018-10-09 12:10:00,71.85,71.85,71.51,71.54,25036.0,55.9032,55.9032,55.6387,55.662,25036.0
2018-10-09 12:15:00,71.54,71.61,71.49,71.49,15003.0,55.662,55.7165,55.6231,55.6231,15003.0
2018-10-09 12:20:00,71.49,71.55,71.45,71.51,39951.0,55.6231,55.6698,55.592,55.6387,39951.0
2018-10-09 12:25:00,71.49,71.51,71.45,71.46,13943.0,55.6231,55.6387,55.592,55.5998,13943.0
2018-10-09 12:30:00,71.45,71.49,71.39,71.4,16647.0,55.592,55.6231,55.5453,55.5531,16647.0
2018-10-09 12:35:00,71.4,71.55,71.4,71.46,30774.0,55.5531,55.6698,55.5531,55.5998,30774.0
2018-10-09 12:40:00,71.48,71.49,71.34,71.35,13362.0,55.6153,55.6231,55.5064,55.5142,13362.0
2018-10-09 12:45:00,71.33,71.43,71.23,71.34,21669.0,55.4986,55.5764,55.4208,55.5064,21669.0
2018-10-09 12:50:00,71.39,71.43,71.28,71.28,12868.0,55.5453,55.5764,55.4597,55.4597,12868.0
2018-10-09 12:55:00,71.29,71.39,71.29,71.33,33531.0,55.4675,55.5453,55.4675,55.4986,33531.0
2018-10-09 13:00:00,71.31,71.31,71.11,71.15,16815.0,55.483,55.483,55.3274,55.3586,16815.0
2018-10-09 13:05:00,71.12,71.12,70.89,70.96,16325.0,55.3352,55.3352,55.1563,55.2107,16325.0
2018-10-09 13:10:00,70.96,71.14,70.96,71.04,25504.0,55.2107,55.3508,55.2107,55.273,25504.0
2018-10-09 13:15:00,71.05,71.21,71.04,71.09,29891.0,55.2808,55.4052,55.273,55.3119,29891.0
2018-10-09 13:20:00,71.1,71.2,71.08,71.14,14730.0,55.3197,55.3975,55.3041,55.3508,14730.0
2018-10-09 13:25:00,71.12,71.13,70.93,71.0,14107.0,55.3352,55.343,55.1874,55.2418,14107.0
2018-10-09 13:30:00,70.97,71.0,70.92,70.93,12147.0,55.2185,55.2418,55.1796,55.1874,12147.0
2018-10-09 13:35:00,70.92,70.95,70.83,70.9,20183.0,55.1796,55.2029,55.1096,55.164,20183.0
2018-10-09 13:40:00,70.91,71.0,70.77,70.82,18386.0,55.1718,55.2418,55.0629,55.1018,18386.0
2018-10-09 13:45:00,70.8,70.92,70.79,70.9,16405.0,55.0862,55.1796,55.0785,55.164,16405.0
2018-10-09 13:50:00,70.91,70.98,70.88,70.92,22649.0,55.1718,55.2263,55.1485,55.1796,22649.0
2018-10-09 13:55:00,70.93,71.16,70.92,71.1,15665.0,55.1874,55.3663,55.1796,55.3197,15665.0
2018-10-09 14:00:00,71.11,71.14,71.04,71.08,12017.0,55.3274,55.3508,55.273,55.3041,12017.0
2018-10-09 14:05:00,71.07,71.2,71.06,71.2,12430.0,55.2963,55.3975,55.2885,55.3975,12430.0
2018-10-09 14:10:00,71.19,71.35,71.18,71.35,32079.0,55.3897,55.5142,55.3819,55.5142,32079.0
2018-10-09 14:15:00,71.34,71.43,71.32,71.33,37908.0,55.5064,55.5764,55.4908,55.4986,37908.0
2018-10-09 14:20:00,71.34,71.41,71.24,71.36,35426.0,55.5064,55.5609,55.4286,55.5219,35426.0
2018-10-09 14:25:00,71.35,71.47,71.34,71.44,26613.0,55.5142,55.6075,55.5064,55.5842,26613.0
2018-10-09 14:30:00,71.44,71.46,71.33,71.34,20475.0,55.5842,55.5998,55.4986,55.5064,20475.0
2018-10-09 14:35:00,71.33,71.35,71.27,71.29,17071.0,55.4986,55.5142,55.4519,55.4675,17071.0
2018-10-09 14:40:00,71.3,71.39,71.27,71.35,28581.0,55.4753,55.5453,55.4519,55.5142,28581.0
2018-10-09 14:45:00,71.35,71.42,71.31,71.38,21485.0,55.5142,55.5686,55.483,55.5375,21485.0
2018-10-09 14:50:00,71.39,71.59,71.39,71.54,29260.0,55.5453,55.7009,55.5453,55.662,29260.0
2018-10-09 14:55:00,71.55,71.57,71.51,71.52,23938.0,55.6698,55.6853,55.6387,55.6464,23938.0
2018-10-09 15:00:00,71.52,71.55,71.47,71.47,31176.0,55.6464,55.6698,55.6075,55.6075,31176.0
2018-10-09 15:05:00,71.48,71.54,71.47,71.5,39502.0,55.6153,55.662,55.6075,55.6309,39502.0
2018-10-09 15:10:00,71.5,71.65,71.49,71.64,26016.0,55.6309,55.7476,55.6231,55.7398,26016.0
2018-10-09 15:15:00,71.64,71.66,71.56,71.57,33354.0,55.7398,55.7554,55.6776,55.6853,33354.0
2018-10-09 15:20:00,71.57,71.6,71.44,71.46,27492.0,55.6853,55.7087,55.5842,55.5998,27492.0
2018-10-09 15:25:00,71.48,71.56,71.46,71.53,29955.0,55.6153,55.6776,55.5998,55.6542,29955.0
2018-10-09 15:30:00,71.52,71.52,71.38,71.42,31265.0,55.6464,55.6464,55.5375,55.5686,31265.0
2018-10-09 15:35:00,71.4,71.42,71.35,71.36,30788.0,55.5531,55.5686,55.5142,55.5219,30788.0
2018-10-09 15:40:00,71.35,71.39,71.28,71.29,38825.0,55.5142,55.5453,55.4597,55.4675,38825.0
2018-10-09 15:45:00,71.28,71.47,71.25,71.44,57989.0,55.4597,55.6075,55.4364,55.5842,57989.0
2018-10-09 15:50:00,71.43,71.43,71.28,71.34,64437.0,55.5764,55.5764,55.4597,55.5064,64437.0
2018-10-09 15:55:00,71.34,71.39,71.31,71.34,177965.0,55.5064,55.5453,55.483,55.5064,177965.0
2018-10-10 09:30:00,71.79,72.16,71.61,71.86,62956.0,55.8565,56.1444,55.7165,55.911,62956.0
2018-10-10 09:35:00,71.92,71.96,71.53,71.69,31238.0,55.9577,55.9888,55.6542,55.7787,31238.0
2018-10-10 09:40:00,71.63,71.97,71.34,71.4,63187.0,55.732,55.9966,55.5064,55.5531,63187.0
2018-10-10 09:45:00,71.4,71.43,71.1,71.34,37403.0,55.5531,55.5764,55.3197,55.5064,37403.0
2018-10-10 09:50:00,71.32,71.38,71.05,71.22,29163.0,55.4908,55.5375,55.2808,55.413,29163.0
2018-10-10 09:55:00,71.28,71.28,70.84,70.84,35917.0,55.4597,55.4597,55.1174,55.1174,35917.0
2018-10-10 10:00:00,70.84,71.0,70.78,70.9,30360.0,55.1174,55.2418,55.0707,55.164,30360.0
2018-10-10 10:05:00,70.91,71.41,70.9,71.37,27630.0,55.1718,55.5609,55.164,55.5297,27630.0
2018-10-10 10:10:00,71.4,71.52,71.26,71.46,32341.0,55.5531,55.6464,55.4441,55.5998,32341.0
2018-10-10 10:15:00,71.45,71.96,71.43,71.91,110973.0,55.592,55.9888,55.5764,55.9499,110973.0
2018-10-10 10:20:00,71.96,72.16,71.72,72.0,72719.0,55.9888,56.1444,55.802,56.0199,72719.0
2018-10-10 10:25:00,72.0,72.28,71.76,71.76,55865.0,56.0199,56.2378,55.8332,55.8332,55865.0
2018-10-10 10:30:00,71.72,71.77,71.5,71.57,124149.0,55.802,55.841,55.6309,55.6853,124149.0
2018-10-10 10:35:00,71.53,71.67,71.52,71.6,27987.0,55.6542,55.7631,55.6464,55.7087,27987.0
2018-10-10 10:40:00,71.6,71.86,71.59,71.82,38870.0,55.7087,55.911,55.7009,55.8799,38870.0
2018-10-10 10:45:00,71.81,71.99,71.8,71.87,35701.0,55.8721,56.0121,55.8643,55.9188,35701.0
2018-10-10 10:50:00,71.9,72.0,71.85,71.9,19712.0,55.9421,56.0199,55.9032,55.9421,19712.0
2018-10-10 10:55:00,71.87,71.92,71.75,71.86,17911.0,55.9188,55.9577,55.8254,55.911,17911.0
2018-10-10 11:00:00,71.86,71.86,71.68,71.71,22367.0,55.911,55.911,55.7709,55.7943,22367.0
2018-10-10 11:05:00,71.7,71.8,71.67,71.69,15855.0,55.7865,55.8643,55.7631,55.7787,15855.0
2018-10-10 11:10:00,71.69,71.99,71.64,71.97,34498.0,55.7787,56.0121,55.7398,55.9966,34498.0
2018-10-10 11:15:00,71.95,71.99,71.78,71.78,146646.0,55.981,56.0121,55.8487,55.8487,146646.0
2018-10-10 11:20:00,71.79,71.79,71.5,71.58,26769.0,55.8565,55.8565,55.6309,55.6931,26769.0
2018-10-10 11:25:00,71.58,71.76,71.53,71.76,21317.0,55.6931,55.8332,55.6542,55.8332,21317.0
2018-10-10 11:30:00,71.74,71.76,71.55,71.55,24100.0,55.8176,55.8332,55.6698,55.6698,24100.0
2018-10-10 11:35:00,71.56,71.6,71.46,71.47,68566.0,55.6776,55.7087,55.5998,55.6075,68566.0
2018-10-10 11:40:00,71.47,71.73,71.43,71.73,18998.0,55.6075,55.8098,55.5764,55.8098,18998.0
2018-10-10 11:45:00,71.71,71.9,71.65,71.9,19336.0,55.7943,55.9421,55.7476,55.9421,19336.0
2018-10-10 11:50:00,71.89,71.9,71.73,71.79,20858.0,55.9343,55.9421,55.8098,55.8565,20858.0
2018-10-10 11:55:00,71.78,71.78,71.66,71.66,14668.0,55.8487,55.8487,55.7554,55.7554,14668.0
2018-10-10 12:00:00,71.64,71.82,71.64,71.81,15533.0,55.7398,55.8799,55.7398,55.8721,15533.0
2018-10-10 12:05:00,71.79,71.83,71.68,71.83,17750.0,55.8565,55.8876,55.7709,55.8876,17750.0
2018-10-10 12:10:00,71.83,71.95,71.82,71.89,28816.0,55.8876,55.981,55.8799,55.9343,28816.0
2018-10-10 12:15:00,71.9,72.1,71.89,72.1,50010.0,55.9421,56.0977,55.9343,56.0977,50010.0
2018-10-10 12:20:00,72.09,72.1,71.96,71.98,33251.0,56.0899,56.0977,55.9888,56.0043,33251.0
2018-10-10 12:25:00,71.97,72.04,71.91,71.91,29988.0,55.9966,56.051,55.9499,55.9499,29988.0
2018-10-10 12:30:00,71.93,71.93,71.76,71.84,14202.0,55.9654,55.9654,55.8332,55.8954,14202.0
2018-10-10 12:35:00,71.82,71.87,71.7,71.77,17196.0,55.8799,55.9188,55.7865,55.841,17196.0
2018-10-10 12:40:00,71.78,71.95,71.78,71.86,18475.0,55.8487,55.981,55.8487,55.911,18475.0
2018-10-10 12:45:00,71.88,72.01,71.87,71.94,14798.0,55.9265,56.0277,55.9188,55.9732,14798.0
2018-10-10 12:50:00,71.96,72.0,71.85,71.9,35708.0,55.9888,56.0199,55.9032,55.9421,35708.0
2018-10-10 12:55:00,71.91,71.93,71.67,71.68,78216.0,55.9499,55.9654,55.7631,55.7709,78216.0
2018-10-10 13:00:00,71.67,71.67,71.43,71.43,16426.0,55.7631,55.7631,55.5764,55.5764,16426.0
2018-10-10 13:05:00,71.48,71.63,71.44,71.62,16929.0,55.6153,55.732,55.5842,55.7242,16929.0
2018-10-10 13:10:00,71.6,71.68,71.58,71.66,19334.0,55.7087,55.7709,55.6931,55.7554,19334.0
2018-10-10 13:15:00,71.65,71.69,71.56,71.67,20176.0,55.7476,55.7787,55.6776,55.7631,20176.0
2018-10-10 13:20:00,71.67,71.67,71.57,71.64,13837.0,55.7631,55.7631,55.6853,55.7398,13837.0
2018-10-10 13:25:00,71.64,71.67,71.57,71.59,14441.0,55.7398,55.7631,55.6853,55.7009,14441.0
2018-10-10 13:30:00,71.58,71.67,71.5,71.67,14364.0,55.6931,55.7631,55.6309,55.7631,14364.0
2018-10-10 13:35:00,71.68,71.74,71.66,71.72,9912.0,55.7709,55.8176,55.7554,55.802,9912.0
2018-10-10 13:40:00,71.74,71.79,71.62,71.69,13240.0,55.8176,55.8565,55.7242,55.7787,13240.0
2018-10-10 13:45:00,71.71,71.85,71.71,71.82,16837.0,55.7943,55.9032,55.7943,55.8799,16837.0
2018-10-10 13:50:00,71.82,71.84,71.75,71.79,13190.0,55.8799,55.8954,55.8254,55.8565,13190.0
2018-10-10 13:55:00,71.78,71.78,71.67,71.75,11973.0,55.8487,55.8487,55.7631,55.8254,11973.0
2018-10-10 14:00:00,71.76,71.77,71.65,71.68,11663.0,55.8332,55.841,55.7476,55.7709,11663.0
2018-10-10 14:05:00,71.68,71.68,71.47,71.5,12242.0,55.7709,55.7709,55.6075,55.6309,12242.0
2018-10-10 14:10:00,71.48,71.6,71.39,71.4,20048.0,55.6153,55.7087,55.5453,55.5531,20048.0
2018-10-10 14:15:00,71.4,71.61,71.39,71.53,15735.0,55.5531,55.7165,55.5453,55.6542,15735.0
2018-10-10 14:20:00,71.53,71.56,71.41,71.56,16345.0,55.6542,55.6776,55.5609,55.6776,16345.0
2018-10-10 14:25:00,71.54,71.6,71.43,71.54,28001.0,55.662,55.7087,55.5764,55.662,28001.0
2018-10-10 14:30:00,71.53,71.62,71.51,71.52,20660.0,55.6542,55.7242,55.6387,55.6464,20660.0
2018-10-10 14:35:00,71.53,71.62,71.48,71.52,24344.0,55.6542,55.7242,55.6153,55.6464,24344.0
2018-10-10 14:40:00,71.52,71.58,71.38,71.38,43033.0,55.6464,55.6931,55.5375,55.5375,43033.0
2018-10-10 14:45:00,71.39,71.48,71.31,71.45,12793.0,55.5453,55.6153,55.483,55.592,12793.0
2018-10-10 14:50:00,71.46,71.53,71.43,71.47,12252.0,55.5998,55.6542,55.5764,55.6075,12252.0
2018-10-10 14:55:00,71.47,71.56,71.41,71.54,13476.0,55.6075,55.6776,55.5609,55.662,13476.0
2018-10-10 15:00:00,71.53,71.53,71.32,71.32,14955.0,55.6542,55.6542,55.4908,55.4908,14955.0
2018-10-10 15:05:00,71.31,71.42,71.24,71.27,24710.0,55.483,55.5686,55.4286,55.4519,24710.0
2018-10-10 15:10:00,71.26,71.27,71.05,71.09,13606.0,55.4441,55.4519,55.2808,55.3119,13606.0
2018-10-10 15:15:00,71.11,71.18,71.04,71.11,26519.0,55.3274,55.3819,55.273,55.3274,26519.0
2018-10-10 15:20:00,71.1,71.35,71.1,71.33,21176.0,55.3197,55.5142,55.3197,55.4986,21176.0
2018-10-10 15:25:00,71.32,71.37,71.18,71.35,24834.0,55.4908,55.5297,55.3819,55.5142,24834.0
2018-10-10 15:30:00,71.33,71.38,71.17,71.18,23091.0,55.4986,55.5375,55.3741,55.3819,23091.0
2018-10-10 15:35:00,71.16,71.16,71.01,71.02,31465.0,55.3663,55.3663,55.2496,55.2574,31465.0
2018-10-10 15:40:00,71.0,71.0,70.86,70.99,38502.0,55.2418,55.2418,55.1329,55.2341,38502.0
2018-10-10 15:45:00,71.0,71.27,70.83,71.24,65211.0,55.2418,55.4519,55.1096,55.4286,65211.0
2018-10-10 15:50:00,71.23,71.23,70.88,70.89,70138.0,55.4208,55.4208,55.1485,55.1563,70138.0
2018-10-10 15:55:00,70.88,70.89,70.62,70.77,136008.0,55.1485,55.1563,54.9462,55.0629,136008.0
2018-10-11 09:30:00,70.75,71.24,70.53,71.13,58172.0,55.0473,55.4286,54.8762,55.343,58172.0
2018-10-11 09:35:00,71.22,71.63,71.02,71.47,45798.0,55.413,55.732,55.2574,55.6075,45798.0
2018-10-11 09:40:00,71.51,71.61,71.14,71.47,37899.0,55.6387,55.7165,55.3508,55.6075,37899.0
2018-10-11 09:45:00,71.45,72.29,71.45,72.22,84422.0,55.592,56.2455,55.592,56.1911,84422.0
2018-10-11 09:50:00,72.19,72.32,72.08,72.15,61464.0,56.1677,56.2689,56.0821,56.1366,61464.0
2018-10-11 09:55:00,72.14,72.51,72.07,72.47,44958.0,56.1288,56.4167,56.0744,56.3856,44958.0
2018-10-11 10:00:00,72.44,72.52,72.08,72.08,46577.0,56.3622,56.4245,56.0821,56.0821,46577.0
2018-10-11 10:05:00,72.05,72.09,71.62,71.62,37772.0,56.0588,56.0899,55.7242,55.7242,37772.0
2018-10-11 10:10:00,71.65,71.65,71.29,71.35,19465.0,55.7476,55.7476,55.4675,55.5142,19465.0
2018-10-11 10:15:00,71.36,71.38,71.1,71.24,20515.0,55.5219,55.5375,55.3197,55.4286,20515.0
2018-10-11 10:20:00,71.24,71.35,71.2,71.26,29800.0,55.4286,55.5142,55.3975,55.4441,29800.0
2018-10-11 10:25:00,71.25,71.59,71.2,71.59,42967.0,55.4364,55.7009,55.3975,55.7009,42967.0
2018-10-11 10:30:00,71.57,71.64,71.38,71.43,15501.0,55.6853,55.7398,55.5375,55.5764,15501.0
2018-10-11 10:35:00,71.47,71.62,71.37,71.48,19030.0,55.6075,55.7242,55.5297,55.6153,19030.0
2018-10-11 10:40:00,71.47,71.55,71.41,71.5,19742.0,55.6075,55.6698,55.5609,55.6309,19742.0
2018-10-11 10:45:00,71.5,71.65,71.46,71.48,41419.0,55.6309,55.7476,55.5998,55.6153,41419.0
2018-10-11 10:50:00,71.46,71.52,71.2,71.27,19083.0,55.5998,55.6464,55.3975,55.4519,19083.0
2018-10-11 10:55:00,71.28,71.37,71.2,71.24,22401.0,55.4597,55.5297,55.3975,55.4286,22401.0
2018-10-11 11:00:00,71.2,71.25,70.82,70.87,26436.0,55.3975,55.4364,55.1018,55.1407,26436.0
2018-10-11 11:05:00,70.88,71.15,70.88,70.98,40499.0,55.1485,55.3586,55.1485,55.2263,40499.0
2018-10-11 11:10:00,70.96,71.02,70.86,70.91,34508.0,55.2107,55.2574,55.1329,55.1718,34508.0
2018-10-11 11:15:00,70.9,71.21,70.82,71.14,45312.0,55.164,55.4052,55.1018,55.3508,45312.0
2018-10-11 11:20:00,71.16,71.32,71.08,71.24,15655.0,55.3663,55.4908,55.3041,55.4286,15655.0
2018-10-11 11:25:00,71.21,71.23,71.03,71.13,22384.0,55.4052,55.4208,55.2652,55.343,22384.0
2018-10-11 11:30:00,71.15,71.19,70.99,71.16,16410.0,55.3586,55.3897,55.2341,55.3663,16410.0
2018-10-11 11:35:00,71.14,71.14,70.86,70.97,41139.0,55.3508,55.3508,55.1329,55.2185,41139.0
2018-10-11 11:40:00,71.03,71.22,71.03,71.15,16767.0,55.2652,55.413,55.2652,55.3586,16767.0
2018-10-11 11:45:00,71.16,71.43,71.09,71.38,23007.0,55.3663,55.5764,55.3119,55.5375,23007.0
2018-10-11 11:50:00,71.37,71.56,71.2,71.38,20695.0,55.5297,55.6776,55.3975,55.5375,20695.0
2018-10-11 11:55:00,71.34,71.47,71.29,71.31,15020.0,55.5064,55.6075,55.4675,55.483,15020.0
2018-10-11 12:00:00,71.32,71.5,71.27,71.4,16150.0,55.4908,55.6309,55.4519,55.5531,16150.0
2018-10-11 12:05:00,71.42,71.47,71.31,71.4,30320.0,55.5686,55.6075,55.483,55.5531,30320.0
2018-10-11 12:10:00,71.38,71.58,71.34,71.55,32344.0,55.5375,55.6931,55.5064,55.6698,32344.0
2018-10-11 12:15:00,71.6,71.68,71.54,71.67,21796.0,55.7087,55.7709,55.662,55.7631,21796.0
2018-10-11 12:20:00,71.67,71.88,71.67,71.83,15554.0,55.7631,55.9265,55.7631,55.8876,15554.0
2018-10-11 12:25:00,71.86,71.86,71.72,71.73,16920.0,55.911,55.911,55.802,55.8098,16920.0
2018-10-11 12:30:00,71.7,71.72,71.46,71.48,17512.0,55.7865,55.802,55.5998,55.6153,17512.0
2018-10-11 12:35:00,71.5,71.55,71.45,71.47,29737.0,55.6309,55.6698,55.592,55.6075,29737.0
2018-10-11 12:40:00,71.46,71.64,71.46,71.6,23511.0,55.5998,55.7398,55.5998,55.7087,23511.0
2018-10-11 12:45:00,71.6,71.64,71.48,71.49,32138.0,55.7087,55.7398,55.6153,55.6231,32138.0
2018-10-11 12:50:00,71.52,71.65,71.47,71.63,33725.0,55.6464,55.7476,55.6075,55.732,33725.0
2018-10-11 12:55:00,71.62,71.63,71.5,71.62,17133.0,55.7242,55.732,55.6309,55.7242,17133.0
2018-10-11 13:00:00,71.6,71.6,71.45,71.46,57228.0,55.7087,55.7087,55.592,55.5998,57228.0
2018-10-11 13:05:00,71.45,71.65,71.44,71.64,27651.0,55.592,55.7476,55.5842,55.7398,27651.0
2018-10-11 13:10:00,71.65,71.86,71.55,71.82,20404.0,55.7476,55.911,55.6698,55.8799,20404.0
2018-10-11 13:15:00,71.86,71.88,71.77,71.78,14657.0,55.911,55.9265,55.841,55.8487,14657.0
2018-10-11 13:20:00,71.77,71.8,71.63,71.67,11907.0,55.841,55.8643,55.732,55.7631,11907.0
2018-10-11 13:25:00,71.67,71.72,71.58,71.68,18671.0,55.7631,55.802,55.6931,55.7709,18671.0
2018-10-11 13:30:00,71.69,71.75,71.54,71.55,16910.0,55.7787,55.8254,55.662,55.6698,16910.0
2018-10-11 13:35:00,71.53,71.59,71.48,71.56,20448.0,55.6542,55.7009,55.6153,55.6776,20448.0
2018-10-11 13:40:00,71.57,71.62,71.46,71.53,25784.0,55.6853,55.7242,55.5998,55.6542,25784.0
2018-10-11 13:45:00,71.52,71.6,71.47,71.52,36427.0,55.6464,55.7087,55.6075,55.6464,36427.0
2018-10-11 13:50:00,71.51,71.54,71.41,71.54,50888.0,55.6387,55.662,55.5609,55.662,50888.0
2018-10-11 13:55:00,71.54,71.68,71.49,71.65,16961.0,55.662,55.7709,55.6231,55.7476,16961.0
2018-10-11 14:00:00,71.65,71.71,71.48,71.57,23818.0,55.7476,55.7943,55.6153,55.6853,23818.0
2018-10-11 14:05:00,71.6,71.63,71.44,71.51,21955.0,55.7087,55.732,55.5842,55.6387,21955.0
2018-10-11 14:10:00,71.51,71.58,71.34,71.44,36438.0,55.6387,55.6931,55.5064,55.5842,36438.0
2018-10-11 14:15:00,71.44,71.48,71.37,71.4,20457.0,55.5842,55.6153,55.5297,55.5531,20457.0
2018-10-11 14:20:00,71.41,71.45,71.23,71.23,23570.0,55.5609,55.592,55.4208,55.4208,23570.0
2018-10-11 14:25:00,71.23,71.33,71.11,71.21,24467.0,55.4208,55.4986,55.3274,55.4052,24467.0
2018-10-11 14:30:00,71.19,71.19,70.95,70.98,15011.0,55.3897,55.3897,55.2029,55.2263,15011.0
2018-10-11 14:35:00,70.95,70.98,70.75,70.86,51387.0,55.2029,55.2263,55.0473,55.1329,51387.0
2018-10-11 14:40:00,70.86,70.87,70.46,70.49,52091.0,55.1329,55.1407,54.8217,54.845,52091.0
2018-10-11 14:45:00,70.44,70.81,70.19,70.67,52151.0,54.8061,55.094,54.6116,54.9851,52151.0
2018-10-11 14:50:00,70.68,70.9,70.6,70.68,34245.0,54.9929,55.164,54.9306,54.9929,34245.0
2018-10-11 14:55:00,70.73,70.73,70.5,70.67,25811.0,55.0318,55.0318,54.8528,54.9851,25811.0
2018-10-11 15:00:00,70.65,70.99,70.58,70.99,37077.0,54.9695,55.2341,54.9151,55.2341,37077.0
2018-10-11 15:05:00,70.95,70.98,70.74,70.76,45162.0,55.2029,55.2263,55.0396,55.0551,45162.0
2018-10-11 15:10:00,70.72,71.08,70.57,71.0,30572.0,55.024,55.3041,54.9073,55.2418,30572.0
2018-10-11 15:15:00,70.98,71.41,70.93,71.26,24647.0,55.2263,55.5609,55.1874,55.4441,24647.0
2018-10-11 15:20:00,71.31,71.47,71.23,71.44,71785.0,55.483,55.6075,55.4208,55.5842,71785.0
2018-10-11 15:25:00,71.44,71.47,71.3,71.31,52348.0,55.5842,55.6075,55.4753,55.483,52348.0
2018-10-11 15:30:00,71.31,71.33,71.11,71.15,46753.0,55.483,55.4986,55.3274,55.3586,46753.0
2018-10-11 15:35:00,71.14,71.21,70.83,71.11,51365.0,55.3508,55.4052,55.1096,55.3274,51365.0
2018-10-11 15:40:00,71.11,71.31,71.02,71.16,88577.0,55.3274,55.483,55.2574,55.3663,88577.0
2018-10-11 15:45:00,71.14,71.21,70.85,70.92,87813.0,55.3508,55.4052,55.1251,55.1796,87813.0
2018-10-11 15:50:00,70.92,71.14,70.86,70.92,95048.0,55.1796,55.3508,55.1329,55.1796,95048.0
2018-10-11 15:55:00,70.91,71.02,70.61,70.73,242263.0,55.1718,55.2574,54.9384,55.0318,242263.0
2018-10-12 09:30:00,71.95,72.45,71.79,72.36,67337.0,55.981,56.37,55.8565,56.3,67337.0
2018-10-12 09:35:00,72.33,72.71,72.17,72.18,31121.0,56.2767,56.5723,56.1522,56.16,31121.0
2018-10-12 09:40:00,72.17,72.64,72.17,72.36,38219.0,56.1522,56.5179,56.1522,56.3,38219.0
2018-10-12 09:45:00,72.34,72.67,72.32,72.51,65595.0,56.2844,56.5412,56.2689,56.4167,65595.0
2018-10-12 09:50:00,72.54,72.54,72.22,72.49,36513.0,56.4401,56.4401,56.1911,56.4011,36513.0
2018-10-12 09:55:00,72.53,72.93,72.52,72.93,35558.0,56.4323,56.7435,56.4245,56.7435,35558.0
2018-10-12 10:00:00,72.93,72.96,72.76,72.82,23423.0,56.7435,56.7668,56.6112,56.6579,23423.0
2018-10-12 10:05:00,72.83,72.94,72.73,72.86,27173.0,56.6657,56.7513,56.5879,56.689,27173.0
2018-10-12 10:10:00,72.86,72.91,72.75,72.77,45767.0,56.689,56.7279,56.6034,56.619,45767.0
2018-10-12 10:15:00,72.76,72.78,72.6,72.64,17536.0,56.6112,56.6268,56.4867,56.5179,17536.0
2018-10-12 10:20:00,72.63,72.7,72.47,72.66,16554.0,56.5101,56.5645,56.3856,56.5334,16554.0
2018-10-12 10:25:00,72.68,72.68,72.52,72.53,22733.0,56.549,56.549,56.4245,56.4323,22733.0
2018-10-12 10:30:00,72.51,72.67,72.5,72.55,29359.0,56.4167,56.5412,56.4089,56.4478,29359.0
2018-10-12 10:35:00,72.55,72.8,72.55,72.69,21052.0,56.4478,56.6423,56.4478,56.5568,21052.0
2018-10-12 10:40:00,72.72,72.72,72.58,72.71,14283.0,56.5801,56.5801,56.4712,56.5723,14283.0
2018-10-12 10:45:00,72.7,72.7,72.49,72.52,8927.0,56.5645,56.5645,56.4011,56.4245,8927.0
2018-10-12 10:50:00,72.5,72.72,72.49,72.7,25755.0,56.4089,56.5801,56.4011,56.5645,25755.0
2018-10-12 10:55:00,72.69,72.69,72.55,72.58,21152.0,56.5568,56.5568,56.4478,56.4712,21152.0
2018-10-12 11:00:00,72.58,72.62,72.36,72.37,16155.0,56.4712,56.5023,56.3,56.3078,16155.0
2018-10-12 11:05:00,72.39,72.43,72.29,72.38,17927.0,56.3233,56.3545,56.2455,56.3156,17927.0
2018-10-12 11:10:00,72.39,72.56,72.3,72.54,30673.0,56.3233,56.4556,56.2533,56.4401,30673.0
2018-10-12 11:15:00,72.52,72.58,72.4,72.43,19967.0,56.4245,56.4712,56.3311,56.3545,19967.0
2018-10-12 11:20:00,72.41,72.56,72.38,72.5,17738.0,56.3389,56.4556,56.3156,56.4089,17738.0
2018-10-12 11:25:00,72.46,72.48,72.2,72.23,21459.0,56.3778,56.3934,56.1755,56.1989,21459.0
2018-10-12 11:30:00,72.22,72.33,72.19,72.32,25011.0,56.1911,56.2767,56.1677,56.2689,25011.0
2018-10-12 11:35:00,72.3,72.35,72.24,72.3,15279.0,56.2533,56.2922,56.2066,56.2533,15279.0
2018-10-12 11:40:00,72.3,72.32,72.17,72.19,16442.0,56.2533,56.2689,56.1522,56.1677,16442.0
2018-10-12 11:45:00,72.19,72.23,72.08,72.21,14562.0,56.1677,56.1989,56.0821,56.1833,14562.0
2018-10-12 11:50:00,72.23,72.41,72.23,72.27,18422.0,56.1989,56.3389,56.1989,56.23,18422.0
2018-10-12 11:55:00,72.29,72.45,72.27,72.38,14552.0,56.2455,56.37,56.23,56.3156,14552.0
2018-10-12 12:00:00,72.38,72.38,72.13,72.17,22571.0,56.3156,56.3156,56.121,56.1522,22571.0
2018-10-12 12:05:00,72.16,72.18,72.07,72.17,18528.0,56.1444,56.16,56.0744,56.1522,18528.0
2018-10-12 12:10:00,72.19,72.22,72.07,72.14,15970.0,56.1677,56.1911,56.0744,56.1288,15970.0
2018-10-12 12:15:00,72.13,72.13,71.91,71.95,16933.0,56.121,56.121,55.9499,55.981,16933.0
2018-10-12 12:20:00,71.93,72.07,71.87,72.01,20880.0,55.9654,56.0744,55.9188,56.0277,20880.0
2018-10-12 12:25:00,72.05,72.06,71.73,71.81,50063.0,56.0588,56.0666,55.8098,55.8721,50063.0
2018-10-12 12:30:00,71.81,71.89,71.77,71.82,14224.0,55.8721,55.9343,55.841,55.8799,14224.0
2018-10-12 12:35:00,71.79,71.81,71.65,71.68,14662.0,55.8565,55.8721,55.7476,55.7709,14662.0
2018-10-12 12:40:00,71.65,71.74,71.58,71.58,18326.0,55.7476,55.8176,55.6931,55.6931,18326.0
2018-10-12 12:45:00,71.57,71.63,71.47,71.5,15830.0,55.6853,55.732,55.6075,55.6309,15830.0
2018-10-12 12:50:00,71.47,71.71,71.44,71.66,17989.0,55.6075,55.7943,55.5842,55.7554,17989.0
2018-10-12 12:55:00,71.68,71.88,71.66,71.79,16645.0,55.7709,55.9265,55.7554,55.8565,16645.0
2018-10-12 13:00:00,71.79,72.02,71.72,72.02,12191.0,55.8565,56.0355,55.802,56.0355,12191.0
2018-10-12 13:05:00,72.04,72.05,71.94,71.99,15567.0,56.051,56.0588,55.9732,56.0121,15567.0
2018-10-12 13:10:00,72.03,72.06,71.86,71.89,17858.0,56.0432,56.0666,55.911,55.9343,17858.0
2018-10-12 13:15:00,71.89,71.93,71.75,71.8,7825.0,55.9343,55.9654,55.8254,55.8643,7825.0
2018-10-12 13:20:00,71.8,71.96,71.8,71.94,12249.0,55.8643,55.9888,55.8643,55.9732,12249.0
2018-10-12 13:25:00,71.94,71.95,71.72,71.73,13654.0,55.9732,55.981,55.802,55.8098,13654.0
2018-10-12 13:30:00,71.73,71.75,71.62,71.64,12640.0,55.8098,55.8254,55.7242,55.7398,12640.0
2018-10-12 13:35:00,71.64,71.69,71.53,71.69,12462.0,55.7398,55.7787,55.6542,55.7787,12462.0
2018-10-12 13:40:00,71.71,71.8,71.63,71.79,17300.0,55.7943,55.8643,55.732,55.8565,17300.0
2018-10-12 13:45:00,71.82,71.91,71.76,71.9,18792.0,55.8799,55.9499,55.8332,55.9421,18792.0
2018-10-12 13:50:00,71.89,71.9,71.77,71.85,24185.0,55.9343,55.9421,55.841,55.9032,24185.0
2018-10-12 13:55:00,71.86,71.92,71.79,71.79,15954.0,55.911,55.9577,55.8565,55.8565,15954.0
2018-10-12 14:00:00,71.81,71.86,71.55,71.6,15675.0,55.8721,55.911,55.6698,55.7087,15675.0
2018-10-12 14:05:00,71.59,71.66,71.47,71.51,22537.0,55.7009,55.7554,55.6075,55.6387,22537.0
2018-10-12 14:10:00,71.47,71.47,71.28,71.28,15598.0,55.6075,55.6075,55.4597,55.4597,15598.0
2018-10-12 14:15:00,71.28,71.5,71.26,71.48,20562.0,55.4597,55.6309,55.4441,55.6153,20562.0
2018-10-12 14:20:00,71.49,71.51,71.33,71.39,16535.0,55.6231,55.6387,55.4986,55.5453,16535.0
2018-10-12 14:25:00,71.39,71.58,71.34,71.56,17670.0,55.5453,55.6931,55.5064,55.6776,17670.0
2018-10-12 14:30:00,71.56,71.61,71.37,71.41,13620.0,55.6776,55.7165,55.5297,55.5609,13620.0
2018-10-12 14:35:00,71.4,71.53,71.4,71.46,13196.0,55.5531,55.6542,55.5531,55.5998,13196.0
2018-10-12 14:40:00,71.47,71.51,71.36,71.41,13924.0,55.6075,55.6387,55.5219,55.5609,13924.0
2018-10-12 14:45:00,71.39,71.48,71.39,71.44,15188.0,55.5453,55.6153,55.5453,55.5842,15188.0
2018-10-12 14:50:00,71.44,71.79,71.44,71.76,27262.0,55.5842,55.8565,55.5842,55.8332,27262.0
2018-10-12 14:55:00,71.75,71.88,71.73,71.82,51592.0,55.8254,55.9265,55.8098,55.8799,51592.0
2018-10-12 15:00:00,71.8,71.91,71.69,71.88,79386.0,55.8643,55.9499,55.7787,55.9265,79386.0
2018-10-12 15:05:00,71.89,72.12,71.89,72.11,53354.0,55.9343,56.1133,55.9343,56.1055,53354.0
2018-10-12 15:10:00,72.12,72.22,72.0,72.05,106544.0,56.1133,56.1911,56.0199,56.0588,106544.0
2018-10-12 15:15:00,72.05,72.05,71.94,72.03,33112.0,56.0588,56.0588,55.9732,56.0432,33112.0
2018-10-12 15:20:00,72.02,72.16,72.02,72.16,57806.0,56.0355,56.1444,56.0355,56.1444,57806.0
2018-10-12 15:25:00,72.16,72.37,72.16,72.3,54287.0,56.1444,56.3078,56.1444,56.2533,54287.0
2018-10-12 15:30:00,72.3,72.4,72.17,72.36,66663.0,56.2533,56.3311,56.1522,56.3,66663.0
2018-10-12 15:35:00,72.36,72.37,72.24,72.3,81098.0,56.3,56.3078,56.2066,56.2533,81098.0
2018-10-12 15:40:00,72.3,72.6,72.3,72.57,140883.0,56.2533,56.4867,56.2533,56.4634,140883.0
2018-10-12 15:45:00,72.55,72.67,72.48,72.63,169631.0,56.4478,56.5412,56.3934,56.5101,169631.0
2018-10-12 15:50:00,72.63,72.72,72.51,72.57,117678.0,56.5101,56.5801,56.4167,56.4634,117678.0
2018-10-12 15:55:00,72.57,72.75,72.43,72.47,253080.0,56.4634,56.6034,56.3545,56.3856,253080.0
2018-10-15 09:30:00,72.73,73.5,72.54,73.2,92303.0,56.5879,57.187,56.4401,56.9536,92303.0
2018-10-15 09:35:00,73.18,73.5,72.84,73.31,96604.0,56.938,57.187,56.6735,57.0392,96604.0
2018-10-15 09:40:00,73.31,73.77,73.17,73.61,74286.0,57.0392,57.3971,56.9302,57.2726,74286.0
2018-10-15 09:45:00,73.61,73.74,73.43,73.64,72469.0,57.2726,57.3737,57.1325,57.2959,72469.0
2018-10-15 09:50:00,73.64,73.69,73.5,73.51,63986.0,57.2959,57.3348,57.187,57.1948,63986.0
2018-10-15 09:55:00,73.51,73.62,73.34,73.41,49703.0,57.1948,57.2804,57.0625,57.117,49703.0
2018-10-15 10:00:00,73.38,73.53,73.2,73.47,54134.0,57.0936,57.2103,56.9536,57.1636,54134.0
2018-10-15 10:05:00,73.47,73.61,73.04,73.04,47890.0,57.1636,57.2726,56.8291,56.8291,47890.0
2018-10-15 10:10:00,73.04,73.32,72.98,73.01,32572.0,56.8291,57.0469,56.7824,56.8057,32572.0
2018-10-15 10:15:00,73.05,73.11,72.77,72.85,48359.0,56.8369,56.8835,56.619,56.6812,48359.0
2018-10-15 10:20:00,72.9,73.17,72.86,73.09,41667.0,56.7202,56.9302,56.689,56.868,41667.0
2018-10-15 10:25:00,73.09,73.2,72.9,72.9,22360.0,56.868,56.9536,56.7202,56.7202,22360.0
2018-10-15 10:30:00,72.91,73.13,72.9,73.1,37501.0,56.7279,56.8991,56.7202,56.8758,37501.0
2018-10-15 10:35:00,73.1,73.28,73.1,73.17,30164.0,56.8758,57.0158,56.8758,56.9302,30164.0
2018-10-15 10:40:00,73.17,73.19,72.88,72.89,27210.0,56.9302,56.9458,56.7046,56.7124,27210.0
2018-10-15 10:45:00,72.9,72.96,72.8,72.93,39637.0,56.7202,56.7668,56.6423,56.7435,39637.0
2018-10-15 10:50:00,72.92,73.1,72.86,73.0,16118.0,56.7357,56.8758,56.689,56.798,16118.0
2018-10-15 10:55:00,73.0,73.2,73.0,73.06,22151.0,56.798,56.9536,56.798,56.8446,22151.0
2018-10-15 11:00:00,73.06,73.16,72.96,72.99,15909.0,56.8446,56.9224,56.7668,56.7902,15909.0
2018-10-15 11:05:00,73.0,73.16,72.97,73.08,14750.0,56.798,56.9224,56.7746,56.8602,14750.0
2018-10-15 11:10:00,73.08,73.16,73.04,73.11,13072.0,56.8602,56.9224,56.8291,56.8835,13072.0
2018-10-15 11:15:00,73.12,73.23,73.06,73.1,18355.0,56.8913,56.9769,56.8446,56.8758,18355.0
2018-10-15 11:20:00,73.1,73.2,73.09,73.13,19038.0,56.8758,56.9536,56.868,56.8991,19038.0
2018-10-15 11:25:00,73.13,73.54,73.05,73.37,40430.0,56.8991,57.2181,56.8369,57.0858,40430.0
2018-10-15 11:30:00,73.37,73.55,73.37,73.43,53741.0,57.0858,57.2259,57.0858,57.1325,53741.0
2018-10-15 11:35:00,73.39,73.43,73.2,73.2,16001.0,57.1014,57.1325,56.9536,56.9536,16001.0
2018-10-15 11:40:00,73.21,73.31,73.17,73.25,21237.0,56.9613,57.0392,56.9302,56.9925,21237.0
2018-10-15 11:45:00,73.25,73.27,73.09,73.09,11758.0,56.9925,57.008,56.868,56.868,11758.0
2018-10-15 11:50:00,73.11,73.17,73.02,73.05,17276.0,56.8835,56.9302,56.8135,56.8369,17276.0
2018-10-15 11:55:00,73.08,73.12,72.94,72.98,15989.0,56.8602,56.8913,56.7513,56.7824,15989.0
2018-10-15 12:00:00,72.97,73.01,72.91,72.97,19915.0,56.7746,56.8057,56.7279,56.7746,19915.0
2018-10-15 12:05:00,72.99,73.02,72.92,72.97,37753.0,56.7902,56.8135,56.7357,56.7746,37753.0
2018-10-15 12:10:00,72.97,72.98,72.9,72.95,10708.0,56.7746,56.7824,56.7202,56.7591,10708.0
2018-10-15 12:15:00,72.93,73.1,72.9,73.09,11433.0,56.7435,56.8758,56.7202,56.868,11433.0
2018-10-15 12:20:00,73.1,73.18,73.05,73.16,11132.0,56.8758,56.938,56.8369,56.9224,11132.0
2018-10-15 12:25:00,73.17,73.18,73.02,73.03,8562.0,56.9302,56.938,56.8135,56.8213,8562.0
2018-10-15 12:30:00,73.04,73.22,72.97,73.19,16187.0,56.8291,56.9691,56.7746,56.9458,16187.0
2018-10-15 12:35:00,73.21,73.24,73.1,73.11,11577.0,56.9613,56.9847,56.8758,56.8835,11577.0
2018-10-15 12:40:00,73.1,73.13,72.99,73.01,12996.0,56.8758,56.8991,56.7902,56.8057,12996.0
2018-10-15 12:45:00,73.03,73.14,73.02,73.14,13558.0,56.8213,56.9069,56.8135,56.9069,13558.0
2018-10-15 12:50:00,73.12,73.21,73.09,73.09,9085.0,56.8913,56.9613,56.868,56.868,9085.0
2018-10-15 12:55:00,73.1,73.12,73.0,73.04,12671.0,56.8758,56.8913,56.798,56.8291,12671.0
2018-10-15 13:00:00,73.06,73.23,73.03,73.21,9996.0,56.8446,56.9769,56.8213,56.9613,9996.0
2018-10-15 13:05:00,73.19,73.32,73.18,73.31,17957.0,56.9458,57.0469,56.938,57.0392,17957.0
2018-10-15 13:10:00,73.31,73.32,73.24,73.29,20446.0,57.0392,57.0469,56.9847,57.0236,20446.0
2018-10-15 13:15:00,73.29,73.29,73.05,73.09,12155.0,57.0236,57.0236,56.8369,56.868,12155.0
2018-10-15 13:20:00,73.07,73.09,72.9,72.91,10251.0,56.8524,56.868,56.7202,56.7279,10251.0
2018-10-15 13:25:00,72.92,73.05,72.92,73.03,10300.0,56.7357,56.8369,56.7357,56.8213,10300.0
2018-10-15 13:30:00,73.03,73.21,73.01,73.21,7721.0,56.8213,56.9613,56.8057,56.9613,7721.0
2018-10-15 13:35:00,73.17,73.18,73.08,73.15,9070.0,56.9302,56.938,56.8602,56.9147,9070.0
2018-10-15 13:40:00,73.17,73.32,73.16,73.25,11779.0,56.9302,57.0469,56.9224,56.9925,11779.0
2018-10-15 13:45:00,73.27,73.29,73.15,73.25,10348.0,57.008,57.0236,56.9147,56.9925,10348.0
2018-10-15 13:50:00,73.25,73.25,73.08,73.14,14491.0,56.9925,56.9925,56.8602,56.9069,14491.0
2018-10-15 13:55:00,73.13,73.23,73.07,73.2,14740.0,56.8991,56.9769,56.8524,56.9536,14740.0
2018-10-15 14:00:00,73.2,73.2,73.05,73.15,14106.0,56.9536,56.9536,56.8369,56.9147,14106.0
2018-10-15 14:05:00,73.13,73.2,73.05,73.15,9300.0,56.8991,56.9536,56.8369,56.9147,9300.0
2018-10-15 14:10:00,73.16,73.18,72.98,73.0,13685.0,56.9224,56.938,56.7824,56.798,13685.0
2018-10-15 14:15:00,73.0,73.12,72.96,73.04,12477.0,56.798,56.8913,56.7668,56.8291,12477.0
2018-10-15 14:20:00,73.03,73.1,73.0,73.03,26929.0,56.8213,56.8758,56.798,56.8213,26929.0
2018-10-15 14:25:00,73.04,73.08,72.99,73.02,68425.0,56.8291,56.8602,56.7902,56.8135,68425.0
2018-10-15 14:30:00,73.03,73.08,72.94,73.03,19426.0,56.8213,56.8602,56.7513,56.8213,19426.0
2018-10-15 14:35:00,73.06,73.12,73.01,73.08,16080.0,56.8446,56.8913,56.8057,56.8602,16080.0
2018-10-15 14:40:00,73.1,73.26,73.1,73.26,10170.0,56.8758,57.0003,56.8758,57.0003,10170.0
2018-10-15 14:45:00,73.23,73.29,73.19,73.29,12067.0,56.9769,57.0236,56.9458,57.0236,12067.0
2018-10-15 14:50:00,73.29,73.49,73.28,73.47,22616.0,57.0236,57.1792,57.0158,57.1636,22616.0
2018-10-15 14:55:00,73.47,73.55,73.46,73.55,33850.0,57.1636,57.2259,57.1559,57.2259,33850.0
2018-10-15 15:00:00,73.56,73.66,73.51,73.65,44818.0,57.2337,57.3115,57.1948,57.3037,44818.0
2018-10-15 15:05:00,73.62,73.7,73.58,73.59,56631.0,57.2804,57.3426,57.2492,57.257,56631.0
2018-10-15 15:10:00,73.6,73.61,73.49,73.51,36007.0,57.2648,57.2726,57.1792,57.1948,36007.0
2018-10-15 15:15:00,73.52,73.57,73.43,73.44,16428.0,57.2025,57.2414,57.1325,57.1403,16428.0
2018-10-15 15:20:00,73.43,73.57,73.4,73.55,24568.0,57.1325,57.2414,57.1092,57.2259,24568.0
2018-10-15 15:25:00,73.54,73.64,73.43,73.44,48963.0,57.2181,57.2959,57.1325,57.1403,48963.0
2018-10-15 15:30:00,73.43,73.45,73.26,73.34,39610.0,57.1325,57.1481,57.0003,57.0625,39610.0
2018-10-15 15:35:00,73.33,73.45,73.28,73.42,39354.0,57.0547,57.1481,57.0158,57.1247,39354.0
2018-10-15 15:40:00,73.41,73.48,73.26,73.31,49688.0,57.117,57.1714,57.0003,57.0392,49688.0
2018-10-15 15:45:00,73.3,73.4,73.19,73.2,96111.0,57.0314,57.1092,56.9458,56.9536,96111.0
2018-10-15 15:50:00,73.19,73.28,73.12,73.14,59439.0,56.9458,57.0158,56.8913,56.9069,59439.0
2018-10-15 15:55:00,73.14,73.18,72.98,72.99,125913.0,56.9069,56.938,56.7824,56.7902,125913.0
2018-10-16 09:30:00,73.23,73.27,72.81,73.02,37128.0,56.9769,57.008,56.6501,56.8135,37128.0
2018-10-16 09:35:00,73.13,73.28,72.9,73.26,78343.0,56.8991,57.0158,56.7202,57.0003,78343.0
2018-10-16 09:40:00,73.28,73.56,73.15,73.48,16751.0,57.0158,57.2337,56.9147,57.1714,16751.0
2018-10-16 09:45:00,73.5,73.5,73.03,73.13,14931.0,57.187,57.187,56.8213,56.8991,14931.0
2018-10-16 09:50:00,73.12,73.13,72.87,73.04,15092.0,56.8913,56.8991,56.6968,56.8291,15092.0
2018-10-16 09:55:00,73.04,73.23,73.04,73.17,14863.0,56.8291,56.9769,56.8291,56.9302,14863.0
2018-10-16 10:00:00,73.14,73.97,73.14,73.32,100361.0,56.9069,57.5527,56.9069,57.0469,100361.0
2018-10-16 10:05:00,73.28,73.33,73.15,73.2,16735.0,57.0158,57.0547,56.9147,56.9536,16735.0
2018-10-16 10:10:00,73.22,73.43,73.17,73.36,12978.0,56.9691,57.1325,56.9302,57.0781,12978.0
2018-10-16 10:15:00,73.37,73.62,73.3,73.55,45895.0,57.0858,57.2804,57.0314,57.2259,45895.0
2018-10-16 10:20:00,73.58,73.7,73.51,73.62,15680.0,57.2492,57.3426,57.1948,57.2804,15680.0
2018-10-16 10:25:00,73.65,73.67,73.44,73.53,25175.0,57.3037,57.3193,57.1403,57.2103,25175.0
2018-10-16 10:30:00,73.5,73.51,73.34,73.49,29956.0,57.187,57.1948,57.0625,57.1792,29956.0
2018-10-16 10:35:00,73.5,73.52,73.45,73.48,9465.0,57.187,57.2025,57.1481,57.1714,9465.0
2018-10-16 10:40:00,73.48,73.57,73.31,73.56,32744.0,57.1714,57.2414,57.0392,57.2337,32744.0
2018-10-16 10:45:00,73.56,73.58,73.34,73.36,15676.0,57.2337,57.2492,57.0625,57.0781,15676.0
2018-10-16 10:50:00,73.37,73.6,73.33,73.6,12907.0,57.0858,57.2648,57.0547,57.2648,12907.0
2018-10-16 10:55:00,73.59,73.63,73.5,73.54,19267.0,57.257,57.2881,57.187,57.2181,19267.0
2018-10-16 11:00:00,73.52,73.52,73.35,73.45,12954.0,57.2025,57.2025,57.0703,57.1481,12954.0
2018-10-16 11:05:00,73.47,73.61,73.47,73.59,17137.0,57.1636,57.2726,57.1636,57.257,17137.0
2018-10-16 11:10:00,73.59,73.82,73.56,73.81,21177.0,57.257,57.436,57.2337,57.4282,21177.0
2018-10-16 11:15:00,73.81,73.83,73.72,73.75,8637.0,57.4282,57.4437,57.3582,57.3815,8637.0
2018-10-16 11:20:00,73.75,73.8,73.69,73.73,9379.0,57.3815,57.4204,57.3348,57.3659,9379.0
2018-10-16 11:25:00,73.73,73.74,73.66,73.73,9055.0,57.3659,57.3737,57.3115,57.3659,9055.0
2018-10-16 11:30:00,73.76,73.76,73.59,73.69,10195.0,57.3893,57.3893,57.257,57.3348,10195.0
2018-10-16 11:35:00,73.69,73.71,73.64,73.69,10301.0,57.3348,57.3504,57.2959,57.3348,10301.0
2018-10-16 11:40:00,73.7,73.83,73.7,73.82,12508.0,57.3426,57.4437,57.3426,57.436,12508.0
2018-10-16 11:45:00,73.82,73.82,73.73,73.76,12531.0,57.436,57.436,57.3659,57.3893,12531.0
2018-10-16 11:50:00,73.78,73.79,73.66,73.71,10144.0,57.4048,57.4126,57.3115,57.3504,10144.0
2018-10-16 11:55:00,73.71,73.83,73.69,73.81,13194.0,57.3504,57.4437,57.3348,57.4282,13194.0
2018-10-16 12:00:00,73.82,73.82,73.66,73.72,9202.0,57.436,57.436,57.3115,57.3582,9202.0
2018-10-16 12:05:00,73.72,73.76,73.71,73.76,7338.0,57.3582,57.3893,57.3504,57.3893,7338.0
2018-10-16 12:10:00,73.76,73.78,73.71,73.74,7457.0,57.3893,57.4048,57.3504,57.3737,7457.0
2018-10-16 12:15:00,73.76,73.86,73.74,73.81,8931.0,57.3893,57.4671,57.3737,57.4282,8931.0
2018-10-16 12:20:00,73.82,74.0,73.82,73.99,14139.0,57.436,57.576,57.436,57.5682,14139.0
2018-10-16 12:25:00,73.99,74.08,73.98,74.08,19809.0,57.5682,57.6383,57.5605,57.6383,19809.0
2018-10-16 12:30:00,74.07,74.07,74.01,74.04,17334.0,57.6305,57.6305,57.5838,57.6071,17334.0
2018-10-16 12:35:00,74.04,74.1,74.03,74.05,16020.0,57.6071,57.6538,57.5994,57.6149,16020.0
2018-10-16 12:40:00,74.05,74.17,74.05,74.11,11404.0,57.6149,57.7083,57.6149,57.6616,11404.0
2018-10-16 12:45:00,74.11,74.2,74.07,74.12,12441.0,57.6616,57.7316,57.6305,57.6694,12441.0
2018-10-16 12:50:00,74.12,74.14,74.05,74.12,11244.0,57.6694,57.6849,57.6149,57.6694,11244.0
2018-10-16 12:55:00,74.13,74.13,74.05,74.09,12536.0,57.6772,57.6772,57.6149,57.646,12536.0
2018-10-16 13:00:00,74.12,74.15,74.03,74.04,13828.0,57.6694,57.6927,57.5994,57.6071,13828.0
2018-10-16 13:05:00,74.05,74.11,74.04,74.11,10997.0,57.6149,57.6616,57.6071,57.6616,10997.0
2018-10-16 13:10:00,74.11,74.11,74.05,74.06,7084.0,57.6616,57.6616,57.6149,57.6227,7084.0
2018-10-16 13:15:00,74.05,74.12,74.04,74.1,15742.0,57.6149,57.6694,57.6071,57.6538,15742.0
2018-10-16 13:20:00,74.11,74.18,74.1,74.17,6728.0,57.6616,57.7161,57.6538,57.7083,6728.0
2018-10-16 13:25:00,74.16,74.16,74.11,74.15,9621.0,57.7005,57.7005,57.6616,57.6927,9621.0
2018-10-16 13:30:00,74.15,74.19,74.09,74.11,7107.0,57.6927,57.7238,57.646,57.6616,7107.0
2018-10-16 13:35:00,74.11,74.22,74.09,74.2,8280.0,57.6616,57.7472,57.646,57.7316,8280.0
2018-10-16 13:40:00,74.24,74.32,74.22,74.23,14598.0,57.7627,57.825,57.7472,57.755,14598.0
2018-10-16 13:45:00,74.23,74.29,74.23,74.24,7830.0,57.755,57.8016,57.755,57.7627,7830.0
2018-10-16 13:50:00,74.24,74.3,74.18,74.2,8372.0,57.7627,57.8094,57.7161,57.7316,8372.0
2018-10-16 13:55:00,74.21,74.29,74.2,74.29,11125.0,57.7394,57.8016,57.7316,57.8016,11125.0
2018-10-16 14:00:00,74.31,74.33,74.26,74.31,5579.0,57.8172,57.8328,57.7783,57.8172,5579.0
2018-10-16 14:05:00,74.3,74.41,74.3,74.4,19832.0,57.8094,57.895,57.8094,57.8872,19832.0
2018-10-16 14:10:00,74.43,74.5,74.31,74.39,17610.0,57.9106,57.965,57.8172,57.8795,17610.0
2018-10-16 14:15:00,74.38,74.38,74.27,74.33,10373.0,57.8717,57.8717,57.7861,57.8328,10373.0
2018-10-16 14:20:00,74.33,74.4,74.3,74.33,14215.0,57.8328,57.8872,57.8094,57.8328,14215.0
2018-10-16 14:25:00,74.34,74.48,74.34,74.48,16055.0,57.8405,57.9495,57.8405,57.9495,16055.0
2018-10-16 14:30:00,74.47,74.51,74.37,74.37,14720.0,57.9417,57.9728,57.8639,57.8639,14720.0
2018-10-16 14:35:00,74.37,74.38,74.32,74.32,17033.0,57.8639,57.8717,57.825,57.825,17033.0
2018-10-16 14:40:00,74.32,74.45,74.31,74.45,14771.0,57.825,57.9261,57.8172,57.9261,14771.0
2018-10-16 14:45:00,74.42,74.47,74.38,74.43,7851.0,57.9028,57.9417,57.8717,57.9106,7851.0
2018-10-16 14:50:00,74.44,74.5,74.44,74.48,19241.0,57.9184,57.965,57.9184,57.9495,19241.0
2018-10-16 14:55:00,74.48,74.5,74.4,74.42,15300.0,57.9495,57.965,57.8872,57.9028,15300.0
2018-10-16 15:00:00,74.42,74.44,74.3,74.3,56559.0,57.9028,57.9184,57.8094,57.8094,56559.0
2018-10-16 15:05:00,74.31,74.33,74.21,74.31,29321.0,57.8172,57.8328,57.7394,57.8172,29321.0
2018-10-16 15:10:00,74.3,74.51,74.26,74.51,25266.0,57.8094,57.9728,57.7783,57.9728,25266.0
2018-10-16 15:15:00,74.51,74.51,74.46,74.48,22020.0,57.9728,57.9728,57.9339,57.9495,22020.0
2018-10-16 15:20:00,74.47,74.49,74.44,74.49,24374.0,57.9417,57.9573,57.9184,57.9573,24374.0
2018-10-16 15:25:00,74.52,74.55,74.49,74.51,21677.0,57.9806,58.0039,57.9573,57.9728,21677.0
2018-10-16 15:30:00,74.5,74.55,74.4,74.55,46073.0,57.965,58.0039,57.8872,58.0039,46073.0
2018-10-16 15:35:00,74.55,74.72,74.54,74.72,55497.0,58.0039,58.1362,57.9962,58.1362,55497.0
2018-10-16 15:40:00,74.73,74.92,74.72,74.9,104330.0,58.144,58.2918,58.1362,58.2763,104330.0
2018-10-16 15:45:00,74.9,74.95,74.81,74.84,64478.0,58.2763,58.3152,58.2062,58.2296,64478.0
2018-10-16 15:50:00,74.84,74.94,74.8,74.93,97105.0,58.2296,58.3074,58.1985,58.2996,97105.0
2018-10-16 15:55:00,74.93,74.98,74.76,74.79,152472.0,58.2996,58.3385,58.1673,58.1907,152472.0
2018-10-17 09:30:00,74.69,75.07,74.57,74.94,94944.0,58.1129,58.4085,58.0195,58.3074,94944.0
2018-10-17 09:35:00,74.96,75.05,74.39,74.39,53441.0,58.3229,58.393,57.8795,57.8795,53441.0
2018-10-17 09:40:00,74.43,74.63,74.33,74.59,23983.0,57.9106,58.0662,57.8328,58.0351,23983.0
2018-10-17 09:45:00,74.63,74.68,74.09,74.16,12715.0,58.0662,58.1051,57.646,57.7005,12715.0
2018-10-17 09:50:00,74.17,74.2,73.73,73.76,29726.0,57.7083,57.7316,57.3659,57.3893,29726.0
2018-10-17 09:55:00,73.8,73.89,73.34,73.45,25661.0,57.4204,57.4904,57.0625,57.1481,25661.0
2018-10-17 10:00:00,73.45,73.51,73.15,73.44,44289.0,57.1481,57.1948,56.9147,57.1403,44289.0
2018-10-17 10:05:00,73.45,73.76,73.37,73.67,29557.0,57.1481,57.3893,57.0858,57.3193,29557.0
2018-10-17 10:10:00,73.71,73.71,73.02,73.05,19793.0,57.3504,57.3504,56.8135,56.8369,19793.0
2018-10-17 10:15:00,73.02,73.03,72.71,72.78,25115.0,56.8135,56.8213,56.5723,56.6268,25115.0
2018-10-17 10:20:00,72.75,73.12,72.75,73.05,87576.0,56.6034,56.8913,56.6034,56.8369,87576.0
2018-10-17 10:25:00,73.07,73.32,73.03,73.24,17559.0,56.8524,57.0469,56.8213,56.9847,17559.0
2018-10-17 10:30:00,73.2,73.31,73.02,73.03,15735.0,56.9536,57.0392,56.8135,56.8213,15735.0
2018-10-17 10:35:00,73.03,73.1,72.94,72.94,17884.0,56.8213,56.8758,56.7513,56.7513,17884.0
2018-10-17 10:40:00,72.92,72.94,72.73,72.75,21994.0,56.7357,56.7513,56.5879,56.6034,21994.0
2018-10-17 10:45:00,72.74,72.78,72.55,72.77,16546.0,56.5957,56.6268,56.4478,56.619,16546.0
2018-10-17 10:50:00,72.77,72.89,72.72,72.88,29950.0,56.619,56.7124,56.5801,56.7046,29950.0
2018-10-17 10:55:00,72.91,73.03,72.88,72.9,20236.0,56.7279,56.8213,56.7046,56.7202,20236.0
2018-10-17 11:00:00,72.9,73.04,72.85,73.01,19645.0,56.7202,56.8291,56.6812,56.8057,19645.0
2018-10-17 11:05:00,73.0,73.16,72.91,73.1,19448.0,56.798,56.9224,56.7279,56.8758,19448.0
2018-10-17 11:10:00,73.09,73.15,72.99,73.11,16712.0,56.868,56.9147,56.7902,56.8835,16712.0
2018-10-17 11:15:00,73.15,73.21,73.04,73.07,15004.0,56.9147,56.9613,56.8291,56.8524,15004.0
2018-10-17 11:20:00,73.05,73.13,72.93,73.1,15297.0,56.8369,56.8991,56.7435,56.8758,15297.0
2018-10-17 11:25:00,73.08,73.16,72.95,73.15,12065.0,56.8602,56.9224,56.7591,56.9147,12065.0
2018-10-17 11:30:00,73.17,73.24,73.1,73.1,16549.0,56.9302,56.9847,56.8758,56.8758,16549.0
2018-10-17 11:35:00,73.12,73.16,72.94,72.94,17222.0,56.8913,56.9224,56.7513,56.7513,17222.0
2018-10-17 11:40:00,72.97,73.23,72.97,73.23,18704.0,56.7746,56.9769,56.7746,56.9769,18704.0
2018-10-17 11:45:00,73.21,73.21,73.06,73.09,12328.0,56.9613,56.9613,56.8446,56.868,12328.0
2018-10-17 11:50:00,73.07,73.08,72.97,73.05,15121.0,56.8524,56.8602,56.7746,56.8369,15121.0
2018-10-17 11:55:00,73.04,73.27,72.98,73.25,17901.0,56.8291,57.008,56.7824,56.9925,17901.0
2018-10-17 12:00:00,73.26,73.33,73.19,73.21,17600.0,57.0003,57.0547,56.9458,56.9613,17600.0
2018-10-17 12:05:00,73.21,73.33,73.19,73.23,27937.0,56.9613,57.0547,56.9458,56.9769,27937.0
2018-10-17 12:10:00,73.27,73.38,73.18,73.38,32336.0,57.008,57.0936,56.938,57.0936,32336.0
2018-10-17 12:15:00,73.34,73.42,73.32,73.4,15739.0,57.0625,57.1247,57.0469,57.1092,15739.0
2018-10-17 12:20:00,73.4,73.4,73.29,73.36,6693.0,57.1092,57.1092,57.0236,57.0781,6693.0
2018-10-17 12:25:00,73.36,73.36,73.18,73.2,15664.0,57.0781,57.0781,56.938,56.9536,15664.0
2018-10-17 12:30:00,73.21,73.25,73.17,73.24,26057.0,56.9613,56.9925,56.9302,56.9847,26057.0
2018-10-17 12:35:00,73.24,73.27,73.19,73.24,14894.0,56.9847,57.008,56.9458,56.9847,14894.0
2018-10-17 12:40:00,73.27,73.36,73.24,73.27,10615.0,57.008,57.0781,56.9847,57.008,10615.0
2018-10-17 12:45:00,73.26,73.26,72.99,72.99,10224.0,57.0003,57.0003,56.7902,56.7902,10224.0
2018-10-17 12:50:00,72.99,73.13,72.99,73.13,6200.0,56.7902,56.8991,56.7902,56.8991,6200.0
2018-10-17 12:55:00,73.14,73.21,73.14,73.21,7400.0,56.9069,56.9613,56.9069,56.9613,7400.0
2018-10-17 13:00:00,73.22,73.37,73.2,73.37,5870.0,56.9691,57.0858,56.9536,57.0858,5870.0
2018-10-17 13:05:00,73.35,73.37,73.22,73.25,6702.0,57.0703,57.0858,56.9691,56.9925,6702.0
2018-10-17 13:10:00,73.22,73.34,73.2,73.29,7496.0,56.9691,57.0625,56.9536,57.0236,7496.0
2018-10-17 13:15:00,73.34,73.35,73.22,73.22,6575.0,57.0625,57.0703,56.9691,56.9691,6575.0
2018-10-17 13:20:00,73.23,73.39,73.2,73.37,6700.0,56.9769,57.1014,56.9536,57.0858,6700.0
2018-10-17 13:25:00,73.37,73.37,73.25,73.34,6421.0,57.0858,57.0858,56.9925,57.0625,6421.0
2018-10-17 13:30:00,73.37,73.38,73.28,73.33,4946.0,57.0858,57.0936,57.0158,57.0547,4946.0
2018-10-17 13:35:00,73.29,73.42,73.28,73.42,6168.0,57.0236,57.1247,57.0158,57.1247,6168.0
2018-10-17 13:40:00,73.4,73.45,73.37,73.44,10219.0,57.1092,57.1481,57.0858,57.1403,10219.0
2018-10-17 13:45:00,73.43,73.57,73.42,73.56,16117.0,57.1325,57.2414,57.1247,57.2337,16117.0
2018-10-17 13:50:00,73.55,73.69,73.54,73.68,11512.0,57.2259,57.3348,57.2181,57.327,11512.0
2018-10-17 13:55:00,73.67,73.67,73.56,73.65,11687.0,57.3193,57.3193,57.2337,57.3037,11687.0
2018-10-17 14:00:00,73.6,73.65,73.53,73.62,8558.0,57.2648,57.3037,57.2103,57.2804,8558.0
2018-10-17 14:05:00,73.62,73.96,73.62,73.96,20582.0,57.2804,57.5449,57.2804,57.5449,20582.0
2018-10-17 14:10:00,73.93,73.93,73.52,73.56,41136.0,57.5215,57.5215,57.2025,57.2337,41136.0
2018-10-17 14:15:00,73.52,73.65,73.49,73.64,25881.0,57.2025,57.3037,57.1792,57.2959,25881.0
2018-10-17 14:20:00,73.63,73.64,73.5,73.6,32532.0,57.2881,57.2959,57.187,57.2648,32532.0
2018-10-17 14:25:00,73.62,73.68,73.55,73.58,16539.0,57.2804,57.327,57.2259,57.2492,16539.0
2018-10-17 14:30:00,73.6,73.7,73.57,73.68,19930.0,57.2648,57.3426,57.2414,57.327,19930.0
2018-10-17 14:35:00,73.69,73.72,73.55,73.58,11181.0,57.3348,57.3582,57.2259,57.2492,11181.0
2018-10-17 14:40:00,73.57,73.73,73.57,73.72,7701.0,57.2414,57.3659,57.2414,57.3582,7701.0
2018-10-17 14:45:00,73.72,73.83,73.71,73.78,5300.0,57.3582,57.4437,57.3504,57.4048,5300.0
2018-10-17 14:50:00,73.78,73.9,73.76,73.9,6306.0,57.4048,57.4982,57.3893,57.4982,6306.0
2018-10-17 14:55:00,73.87,74.0,73.86,73.95,14339.0,57.4749,57.576,57.4671,57.5371,14339.0
2018-10-17 15:00:00,73.92,73.95,73.87,73.91,10852.0,57.5138,57.5371,57.4749,57.506,10852.0
2018-10-17 15:05:00,73.9,74.04,73.9,74.02,15075.0,57.4982,57.6071,57.4982,57.5916,15075.0
2018-10-17 15:10:00,73.99,74.0,73.87,73.88,15190.0,57.5682,57.576,57.4749,57.4826,15190.0
2018-10-17 15:15:00,73.86,73.86,73.71,73.78,12220.0,57.4671,57.4671,57.3504,57.4048,12220.0
2018-10-17 15:20:00,73.78,73.82,73.65,73.72,17588.0,57.4048,57.436,57.3037,57.3582,17588.0
2018-10-17 15:25:00,73.72,73.86,73.72,73.77,16228.0,57.3582,57.4671,57.3582,57.3971,16228.0
2018-10-17 15:30:00,73.77,73.84,73.61,73.7,29482.0,57.3971,57.4515,57.2726,57.3426,29482.0
2018-10-17 15:35:00,73.7,73.77,73.68,73.71,18566.0,57.3426,57.3971,57.327,57.3504,18566.0
2018-10-17 15:40:00,73.7,73.76,73.59,73.71,39536.0,57.3426,57.3893,57.257,57.3504,39536.0
2018-10-17 15:45:00,73.72,73.82,73.66,73.79,54587.0,57.3582,57.436,57.3115,57.4126,54587.0
2018-10-17 15:50:00,73.79,73.85,73.69,73.7,47204.0,57.4126,57.4593,57.3348,57.3426,47204.0
2018-10-17 15:55:00,73.7,73.89,73.67,73.83,167173.0,57.3426,57.4904,57.3193,57.4437,167173.0
2018-10-18 09:30:00,73.47,73.47,72.87,72.9,50262.0,57.1636,57.1636,56.6968,56.7202,50262.0
2018-10-18 09:35:00,72.86,73.15,72.86,73.05,12506.0,56.689,56.9147,56.689,56.8369,12506.0
2018-10-18 09:40:00,73.03,73.53,73.03,73.4,31150.0,56.8213,57.2103,56.8213,57.1092,31150.0
2018-10-18 09:45:00,73.38,73.52,73.19,73.45,44711.0,57.0936,57.2025,56.9458,57.1481,44711.0
2018-10-18 09:50:00,73.4,73.58,73.0,73.05,38906.0,57.1092,57.2492,56.798,56.8369,38906.0
2018-10-18 09:55:00,73.08,73.18,72.98,73.15,30831.0,56.8602,56.938,56.7824,56.9147,30831.0
2018-10-18 10:00:00,73.14,73.33,73.11,73.25,20441.0,56.9069,57.0547,56.8835,56.9925,20441.0
2018-10-18 10:05:00,73.25,73.35,73.05,73.05,12203.0,56.9925,57.0703,56.8369,56.8369,12203.0
2018-10-18 10:10:00,73.06,73.21,72.99,73.09,9974.0,56.8446,56.9613,56.7902,56.868,9974.0
2018-10-18 10:15:00,73.12,73.25,73.01,73.21,10554.0,56.8913,56.9925,56.8057,56.9613,10554.0
2018-10-18 10:20:00,73.2,73.39,73.16,73.3,12483.0,56.9536,57.1014,56.9224,57.0314,12483.0
2018-10-18 10:25:00,73.35,73.47,73.25,73.37,11673.0,57.0703,57.1636,56.9925,57.0858,11673.0
2018-10-18 10:30:00,73.39,73.49,73.32,73.49,22053.0,57.1014,57.1792,57.0469,57.1792,22053.0
2018-10-18 10:35:00,73.47,73.66,73.44,73.52,73050.0,57.1636,57.3115,57.1403,57.2025,73050.0
2018-10-18 10:40:00,73.54,73.64,73.52,73.56,21280.0,57.2181,57.2959,57.2025,57.2337,21280.0
2018-10-18 10:45:00,73.57,73.66,73.53,73.55,8002.0,57.2414,57.3115,57.2103,57.2259,8002.0
2018-10-18 10:50:00,73.6,73.75,73.58,73.75,14181.0,57.2648,57.3815,57.2492,57.3815,14181.0
2018-10-18 10:55:00,73.79,73.85,73.69,73.69,14429.0,57.4126,57.4593,57.3348,57.3348,14429.0
2018-10-18 11:00:00,73.73,73.74,73.47,73.49,6808.0,57.3659,57.3737,57.1636,57.1792,6808.0
2018-10-18 11:05:00,73.52,73.57,73.47,73.47,6360.0,57.2025,57.2414,57.1636,57.1636,6360.0
2018-10-18 11:10:00,73.51,73.56,73.47,73.5,11309.0,57.1948,57.2337,57.1636,57.187,11309.0
2018-10-18 11:15:00,73.53,73.61,73.51,73.53,9721.0,57.2103,57.2726,57.1948,57.2103,9721.0
2018-10-18 11:20:00,73.51,73.51,73.33,73.35,8159.0,57.1948,57.1948,57.0547,57.0703,8159.0
2018-10-18 11:25:00,73.37,73.41,73.16,73.18,8035.0,57.0858,57.117,56.9224,56.938,8035.0
2018-10-18 11:30:00,73.16,73.25,73.04,73.07,21457.0,56.9224,56.9925,56.8291,56.8524,21457.0
2018-10-18 11:35:00,73.04,73.08,72.98,73.05,16294.0,56.8291,56.8602,56.7824,56.8369,16294.0
2018-10-18 11:40:00,73.09,73.13,72.93,73.07,23137.0,56.868,56.8991,56.7435,56.8524,23137.0
2018-10-18 11:45:00,73.06,73.07,72.66,72.73,38096.0,56.8446,56.8524,56.5334,56.5879,38096.0
2018-10-18 11:50:00,72.73,72.75,72.48,72.73,21069.0,56.5879,56.6034,56.3934,56.5879,21069.0
2018-10-18 11:55:00,72.72,72.74,72.55,72.72,16365.0,56.5801,56.5957,56.4478,56.5801,16365.0
2018-10-18 12:00:00,72.7,72.72,72.55,72.6,16565.0,56.5645,56.5801,56.4478,56.4867,16565.0
2018-10-18 12:05:00,72.62,72.78,72.61,72.61,9527.0,56.5023,56.6268,56.4945,56.4945,9527.0
2018-10-18 12:10:00,72.61,72.65,72.52,72.53,9405.0,56.4945,56.5256,56.4245,56.4323,9405.0
2018-10-18 12:15:00,72.51,72.55,72.4,72.46,21132.0,56.4167,56.4478,56.3311,56.3778,21132.0
2018-10-18 12:20:00,72.45,72.8,72.45,72.78,11023.0,56.37,56.6423,56.37,56.6268,11023.0
2018-10-18 12:25:00,72.77,72.87,72.75,72.82,12349.0,56.619,56.6968,56.6034,56.6579,12349.0
2018-10-18 12:30:00,72.79,72.85,72.65,72.81,6700.0,56.6346,56.6812,56.5256,56.6501,6700.0
2018-10-18 12:35:00,72.81,72.84,72.66,72.84,10364.0,56.6501,56.6735,56.5334,56.6735,10364.0
2018-10-18 12:40:00,72.84,72.93,72.84,72.92,9582.0,56.6735,56.7435,56.6735,56.7357,9582.0
2018-10-18 12:45:00,72.94,72.99,72.81,72.83,6817.0,56.7513,56.7902,56.6501,56.6657,6817.0
2018-10-18 12:50:00,72.83,72.83,72.66,72.66,8758.0,56.6657,56.6657,56.5334,56.5334,8758.0
2018-10-18 12:55:00,72.69,72.75,72.6,72.6,7899.0,56.5568,56.6034,56.4867,56.4867,7899.0
2018-10-18 13:00:00,72.59,72.68,72.53,72.54,7473.0,56.479,56.549,56.4323,56.4401,7473.0
2018-10-18 13:05:00,72.52,72.53,72.41,72.43,18798.0,56.4245,56.4323,56.3389,56.3545,18798.0
2018-10-18 13:10:00,72.42,72.46,72.34,72.36,11175.0,56.3467,56.3778,56.2844,56.3,11175.0
2018-10-18 13:15:00,72.37,72.4,72.2,72.23,24033.0,56.3078,56.3311,56.1755,56.1989,24033.0
2018-10-18 13:20:00,72.24,72.25,72.12,72.18,23226.0,56.2066,56.2144,56.1133,56.16,23226.0
2018-10-18 13:25:00,72.17,72.29,72.11,72.25,15616.0,56.1522,56.2455,56.1055,56.2144,15616.0
2018-10-18 13:30:00,72.28,72.33,72.15,72.2,16264.0,56.2378,56.2767,56.1366,56.1755,16264.0
2018-10-18 13:35:00,72.21,72.22,72.03,72.13,18346.0,56.1833,56.1911,56.0432,56.121,18346.0
2018-10-18 13:40:00,72.14,72.14,71.86,71.96,21650.0,56.1288,56.1288,55.911,55.9888,21650.0
2018-10-18 13:45:00,71.97,72.13,71.97,72.13,15094.0,55.9966,56.121,55.9966,56.121,15094.0
2018-10-18 13:50:00,72.14,72.22,72.1,72.16,22946.0,56.1288,56.1911,56.0977,56.1444,22946.0
2018-10-18 13:55:00,72.18,72.35,72.14,72.28,17001.0,56.16,56.2922,56.1288,56.2378,17001.0
2018-10-18 14:00:00,72.26,72.41,72.2,72.25,18786.0,56.2222,56.3389,56.1755,56.2144,18786.0
2018-10-18 14:05:00,72.23,72.58,72.23,72.45,13709.0,56.1989,56.4712,56.1989,56.37,13709.0
2018-10-18 14:10:00,72.44,72.5,72.29,72.31,12846.0,56.3622,56.4089,56.2455,56.2611,12846.0
2018-10-18 14:15:00,72.31,72.43,72.24,72.31,15568.0,56.2611,56.3545,56.2066,56.2611,15568.0
2018-10-18 14:20:00,72.32,72.61,72.3,72.58,9700.0,56.2689,56.4945,56.2533,56.4712,9700.0
2018-10-18 14:25:00,72.56,72.59,72.43,72.52,13249.0,56.4556,56.479,56.3545,56.4245,13249.0
2018-10-18 14:30:00,72.53,72.56,72.41,72.49,17111.0,56.4323,56.4556,56.3389,56.4011,17111.0
2018-10-18 14:35:00,72.51,72.66,72.5,72.57,14462.0,56.4167,56.5334,56.4089,56.4634,14462.0
2018-10-18 14:40:00,72.58,72.75,72.55,72.73,11900.0,56.4712,56.6034,56.4478,56.5879,11900.0
2018-10-18 14:45:00,72.74,72.83,72.59,72.6,7500.0,56.5957,56.6657,56.479,56.4867,7500.0
2018-10-18 14:50:00,72.59,72.81,72.58,72.74,9350.0,56.479,56.6501,56.4712,56.5957,9350.0
2018-10-18 14:55:00,72.76,72.76,72.61,72.61,8337.0,56.6112,56.6112,56.4945,56.4945,8337.0
2018-10-18 15:00:00,72.65,72.68,72.5,72.5,13379.0,56.5256,56.549,56.4089,56.4089,13379.0
2018-10-18 15:05:00,72.53,72.55,72.46,72.51,16255.0,56.4323,56.4478,56.3778,56.4167,16255.0
2018-10-18 15:10:00,72.48,72.51,72.42,72.44,15020.0,56.3934,56.4167,56.3467,56.3622,15020.0
2018-10-18 15:15:00,72.45,72.67,72.45,72.45,16588.0,56.37,56.5412,56.37,56.37,16588.0
2018-10-18 15:20:00,72.47,72.57,72.42,72.56,25927.0,56.3856,56.4634,56.3467,56.4556,25927.0
2018-10-18 15:25:00,72.53,72.62,72.5,72.53,14236.0,56.4323,56.5023,56.4089,56.4323,14236.0
2018-10-18 15:30:00,72.53,72.56,72.4,72.45,23163.0,56.4323,56.4556,56.3311,56.37,23163.0
2018-10-18 15:35:00,72.44,72.61,72.4,72.61,28297.0,56.3622,56.4945,56.3311,56.4945,28297.0
2018-10-18 15:40:00,72.62,72.72,72.47,72.5,40780.0,56.5023,56.5801,56.3856,56.4089,40780.0
2018-10-18 15:45:00,72.49,72.71,72.48,72.61,77018.0,56.4011,56.5723,56.3934,56.4945,77018.0
2018-10-18 15:50:00,72.61,72.61,72.5,72.52,56782.0,56.4945,56.4945,56.4089,56.4245,56782.0
2018-10-18 15:55:00,72.52,72.64,72.47,72.63,137712.0,56.4245,56.5179,56.3856,56.5101,137712.0
2018-10-19 09:30:00,72.88,72.88,72.41,72.41,111654.0,56.7046,56.7046,56.3389,56.3389,111654.0
2018-10-19 09:35:00,72.38,72.85,72.22,72.78,21526.0,56.3156,56.6812,56.1911,56.6268,21526.0
2018-10-19 09:40:00,72.78,72.88,72.62,72.83,16528.0,56.6268,56.7046,56.5023,56.6657,16528.0
2018-10-19 09:45:00,72.84,72.93,72.69,72.7,15600.0,56.6735,56.7435,56.5568,56.5645,15600.0
2018-10-19 09:50:00,72.73,72.88,72.68,72.81,20524.0,56.5879,56.7046,56.549,56.6501,20524.0
2018-10-19 09:55:00,72.83,72.89,72.55,72.55,24072.0,56.6657,56.7124,56.4478,56.4478,24072.0
2018-10-19 10:00:00,72.57,72.72,72.49,72.67,25969.0,56.4634,56.5801,56.4011,56.5412,25969.0
2018-10-19 10:05:00,72.69,72.74,72.44,72.47,19325.0,56.5568,56.5957,56.3622,56.3856,19325.0
2018-10-19 10:10:00,72.46,72.46,72.05,72.1,34507.0,56.3778,56.3778,56.0588,56.0977,34507.0
2018-10-19 10:15:00,72.06,72.19,71.99,72.0,16819.0,56.0666,56.1677,56.0121,56.0199,16819.0
2018-10-19 10:20:00,72.01,72.16,71.97,71.97,16093.0,56.0277,56.1444,55.9966,55.9966,16093.0
2018-10-19 10:25:00,71.97,72.02,71.76,71.87,18644.0,55.9966,56.0355,55.8332,55.9188,18644.0
2018-10-19 10:30:00,71.85,71.91,71.78,71.87,10758.0,55.9032,55.9499,55.8487,55.9188,10758.0
2018-10-19 10:35:00,71.84,71.88,71.7,71.74,9843.0,55.8954,55.9265,55.7865,55.8176,9843.0
2018-10-19 10:40:00,71.7,71.73,71.58,71.7,11392.0,55.7865,55.8098,55.6931,55.7865,11392.0
2018-10-19 10:45:00,71.73,71.75,71.5,71.51,15577.0,55.8098,55.8254,55.6309,55.6387,15577.0
2018-10-19 10:50:00,71.52,71.66,71.47,71.6,22500.0,55.6464,55.7554,55.6075,55.7087,22500.0
2018-10-19 10:55:00,71.63,71.71,71.6,71.64,19583.0,55.732,55.7943,55.7087,55.7398,19583.0
2018-10-19 11:00:00,71.66,71.72,71.49,71.49,12943.0,55.7554,55.802,55.6231,55.6231,12943.0
2018-10-19 11:05:00,71.51,71.71,71.49,71.69,29605.0,55.6387,55.7943,55.6231,55.7787,29605.0
2018-10-19 11:10:00,71.71,71.82,71.58,71.65,51583.0,55.7943,55.8799,55.6931,55.7476,51583.0
2018-10-19 11:15:00,71.64,71.75,71.57,71.58,42438.0,55.7398,55.8254,55.6853,55.6931,42438.0
2018-10-19 11:20:00,71.59,71.67,71.51,71.55,28754.0,55.7009,55.7631,55.6387,55.6698,28754.0
2018-10-19 11:25:00,71.51,71.61,71.51,71.53,15065.0,55.6387,55.7165,55.6387,55.6542,15065.0
2018-10-19 11:30:00,71.53,71.59,71.4,71.45,24835.0,55.6542,55.7009,55.5531,55.592,24835.0
2018-10-19 11:35:00,71.45,71.56,71.3,71.4,38467.0,55.592,55.6776,55.4753,55.5531,38467.0
2018-10-19 11:40:00,71.37,71.41,71.25,71.31,58034.0,55.5297,55.5609,55.4364,55.483,58034.0
2018-10-19 11:45:00,71.29,71.37,71.27,71.27,10070.0,55.4675,55.5297,55.4519,55.4519,10070.0
2018-10-19 11:50:00,71.28,71.4,71.23,71.24,13149.0,55.4597,55.5531,55.4208,55.4286,13149.0
2018-10-19 11:55:00,71.22,71.44,71.21,71.41,15842.0,55.413,55.5842,55.4052,55.5609,15842.0
2018-10-19 12:00:00,71.43,71.5,71.38,71.41,8708.0,55.5764,55.6309,55.5375,55.5609,8708.0
2018-10-19 12:05:00,71.41,71.49,71.35,71.36,10428.0,55.5609,55.6231,55.5142,55.5219,10428.0
2018-10-19 12:10:00,71.34,71.34,71.17,71.23,11902.0,55.5064,55.5064,55.3741,55.4208,11902.0
2018-10-19 12:15:00,71.2,71.22,71.02,71.08,13263.0,55.3975,55.413,55.2574,55.3041,13263.0
2018-10-19 12:20:00,71.07,71.08,70.72,70.86,26460.0,55.2963,55.3041,55.024,55.1329,26460.0
2018-10-19 12:25:00,70.83,70.86,70.75,70.81,26892.0,55.1096,55.1329,55.0473,55.094,26892.0
2018-10-19 12:30:00,70.8,70.83,70.56,70.56,20943.0,55.0862,55.1096,54.8995,54.8995,20943.0
2018-10-19 12:35:00,70.59,70.7,70.53,70.59,17776.0,54.9228,55.0084,54.8762,54.9228,17776.0
2018-10-19 12:40:00,70.58,70.74,70.52,70.66,22866.0,54.9151,55.0396,54.8684,54.9773,22866.0
2018-10-19 12:45:00,70.66,70.75,70.63,70.68,21107.0,54.9773,55.0473,54.954,54.9929,21107.0
2018-10-19 12:50:00,70.68,70.7,70.47,70.66,27932.0,54.9929,55.0084,54.8295,54.9773,27932.0
2018-10-19 12:55:00,70.68,70.8,70.65,70.7,23198.0,54.9929,55.0862,54.9695,55.0084,23198.0
2018-10-19 13:00:00,70.69,70.75,70.64,70.7,32239.0,55.0007,55.0473,54.9617,55.0084,32239.0
2018-10-19 13:05:00,70.7,70.77,70.65,70.68,17986.0,55.0084,55.0629,54.9695,54.9929,17986.0
2018-10-19 13:10:00,70.74,71.02,70.74,71.01,16391.0,55.0396,55.2574,55.0396,55.2496,16391.0
2018-10-19 13:15:00,71.02,71.15,71.0,71.13,13652.0,55.2574,55.3586,55.2418,55.343,13652.0
2018-10-19 13:20:00,71.15,71.16,71.06,71.1,12373.0,55.3586,55.3663,55.2885,55.3197,12373.0
2018-10-19 13:25:00,71.1,71.18,71.02,71.09,13397.0,55.3197,55.3819,55.2574,55.3119,13397.0
2018-10-19 13:30:00,71.09,71.22,71.05,71.16,13532.0,55.3119,55.413,55.2808,55.3663,13532.0
2018-10-19 13:35:00,71.14,71.25,71.11,71.14,15112.0,55.3508,55.4364,55.3274,55.3508,15112.0
2018-10-19 13:40:00,71.12,71.16,70.85,70.88,16556.0,55.3352,55.3663,55.1251,55.1485,16556.0
2018-10-19 13:45:00,70.89,70.94,70.84,70.89,11539.0,55.1563,55.1952,55.1174,55.1563,11539.0
2018-10-19 13:50:00,70.87,70.9,70.84,70.89,13346.0,55.1407,55.164,55.1174,55.1563,13346.0
2018-10-19 13:55:00,70.9,70.97,70.9,70.95,16749.0,55.164,55.2185,55.164,55.2029,16749.0
2018-10-19 14:00:00,70.94,70.95,70.77,70.77,13682.0,55.1952,55.2029,55.0629,55.0629,13682.0
2018-10-19 14:05:00,70.79,70.81,70.6,70.75,20228.0,55.0785,55.094,54.9306,55.0473,20228.0
2018-10-19 14:10:00,70.76,70.9,70.66,70.83,31348.0,55.0551,55.164,54.9773,55.1096,31348.0
2018-10-19 14:15:00,70.84,70.85,70.7,70.75,33481.0,55.1174,55.1251,55.0084,55.0473,33481.0
2018-10-19 14:20:00,70.73,71.19,70.73,71.14,33678.0,55.0318,55.3897,55.0318,55.3508,33678.0
2018-10-19 14:25:00,71.16,71.23,71.07,71.11,23625.0,55.3663,55.4208,55.2963,55.3274,23625.0
2018-10-19 14:30:00,71.12,71.33,71.02,71.18,22064.0,55.3352,55.4986,55.2574,55.3819,22064.0
2018-10-19 14:35:00,71.18,71.23,71.11,71.16,11472.0,55.3819,55.4208,55.3274,55.3663,11472.0
2018-10-19 14:40:00,71.13,71.22,70.94,70.94,17645.0,55.343,55.413,55.1952,55.1952,17645.0
2018-10-19 14:45:00,70.99,71.15,70.96,71.1,15205.0,55.2341,55.3586,55.2107,55.3197,15205.0
2018-10-19 14:50:00,71.09,71.1,70.95,71.01,21507.0,55.3119,55.3197,55.2029,55.2496,21507.0
2018-10-19 14:55:00,71.01,71.07,70.87,70.91,20614.0,55.2496,55.2963,55.1407,55.1718,20614.0
2018-10-19 15:00:00,70.9,70.98,70.78,70.79,24336.0,55.164,55.2263,55.0707,55.0785,24336.0
2018-10-19 15:05:00,70.8,70.86,70.76,70.8,17859.0,55.0862,55.1329,55.0551,55.0862,17859.0
2018-10-19 15:10:00,70.81,70.88,70.77,70.8,16727.0,55.094,55.1485,55.0629,55.0862,16727.0
2018-10-19 15:15:00,70.77,70.93,70.7,70.86,28675.0,55.0629,55.1874,55.0084,55.1329,28675.0
2018-10-19 15:20:00,70.87,70.92,70.75,70.78,23608.0,55.1407,55.1796,55.0473,55.0707,23608.0
2018-10-19 15:25:00,70.79,71.0,70.79,70.98,26431.0,55.0785,55.2418,55.0785,55.2263,26431.0
2018-10-19 15:30:00,70.97,71.04,70.91,70.97,31622.0,55.2185,55.273,55.1718,55.2185,31622.0
2018-10-19 15:35:00,70.96,71.01,70.85,70.86,36423.0,55.2107,55.2496,55.1251,55.1329,36423.0
2018-10-19 15:40:00,70.84,70.86,70.75,70.81,41283.0,55.1174,55.1329,55.0473,55.094,41283.0
2018-10-19 15:45:00,70.81,70.9,70.75,70.75,63940.0,55.094,55.164,55.0473,55.0473,63940.0
2018-10-19 15:50:00,70.74,70.81,70.72,70.75,121272.0,55.0396,55.094,55.024,55.0473,121272.0
2018-10-19 15:55:00,70.75,70.82,70.72,70.78,195833.0,55.0473,55.1018,55.024,55.0707,195833.0
2018-10-22 09:30:00,71.2,71.82,70.93,71.74,37027.0,55.3975,55.8799,55.1874,55.8176,37027.0
2018-10-22 09:35:00,71.65,71.71,71.14,71.24,36220.0,55.7476,55.7943,55.3508,55.4286,36220.0
2018-10-22 09:40:00,71.31,71.34,71.04,71.05,15023.0,55.483,55.5064,55.273,55.2808,15023.0
2018-10-22 09:45:00,71.05,71.3,70.8,71.3,27016.0,55.2808,55.4753,55.0862,55.4753,27016.0
2018-10-22 09:50:00,71.3,71.31,70.75,70.81,24354.0,55.4753,55.483,55.0473,55.094,24354.0
2018-10-22 09:55:00,70.84,71.02,70.67,71.02,17929.0,55.1174,55.2574,54.9851,55.2574,17929.0
2018-10-22 10:00:00,71.02,71.08,70.92,71.01,14394.0,55.2574,55.3041,55.1796,55.2496,14394.0
2018-10-22 10:05:00,71.0,71.0,70.84,70.95,18940.0,55.2418,55.2418,55.1174,55.2029,18940.0
2018-10-22 10:10:00,70.95,71.12,70.95,70.98,14993.0,55.2029,55.3352,55.2029,55.2263,14993.0
2018-10-22 10:15:00,70.99,71.01,70.84,70.88,7187.0,55.2341,55.2496,55.1174,55.1485,7187.0
2018-10-22 10:20:00,70.85,70.86,70.65,70.74,11478.0,55.1251,55.1329,54.9695,55.0396,11478.0
2018-10-22 10:25:00,70.74,70.78,70.6,70.67,13167.0,55.0396,55.0707,54.9306,54.9851,13167.0
2018-10-22 10:30:00,70.69,70.9,70.63,70.88,10503.0,55.0007,55.164,54.954,55.1485,10503.0
2018-10-22 10:35:00,70.84,70.94,70.81,70.83,37442.0,55.1174,55.1952,55.094,55.1096,37442.0
2018-10-22 10:40:00,70.85,71.24,70.81,71.16,13559.0,55.1251,55.4286,55.094,55.3663,13559.0
2018-10-22 10:45:00,71.16,71.31,71.08,71.29,37480.0,55.3663,55.483,55.3041,55.4675,37480.0
2018-10-22 10:50:00,71.26,71.37,71.19,71.27,15094.0,55.4441,55.5297,55.3897,55.4519,15094.0
2018-10-22 10:55:00,71.24,71.41,71.21,71.31,23786.0,55.4286,55.5609,55.4052,55.483,23786.0
2018-10-22 11:00:00,71.28,71.34,71.22,71.34,11705.0,55.4597,55.5064,55.413,55.5064,11705.0
2018-10-22 11:05:00,71.36,71.51,71.34,71.46,24080.0,55.5219,55.6387,55.5064,55.5998,24080.0
2018-10-22 11:10:00,71.45,71.55,71.42,71.51,23549.0,55.592,55.6698,55.5686,55.6387,23549.0
2018-10-22 11:15:00,71.55,71.74,71.54,71.72,15214.0,55.6698,55.8176,55.662,55.802,15214.0
2018-10-22 11:20:00,71.73,71.95,71.65,71.95,23097.0,55.8098,55.981,55.7476,55.981,23097.0
2018-10-22 11:25:00,71.98,72.06,71.95,72.01,26982.0,56.0043,56.0666,55.981,56.0277,26982.0
2018-10-22 11:30:00,72.01,72.03,71.86,71.86,12193.0,56.0277,56.0432,55.911,55.911,12193.0
2018-10-22 11:35:00,71.88,72.04,71.81,71.91,14374.0,55.9265,56.051,55.8721,55.9499,14374.0
2018-10-22 11:40:00,71.95,71.98,71.84,71.98,20165.0,55.981,56.0043,55.8954,56.0043,20165.0
2018-10-22 11:45:00,71.97,72.12,71.92,72.07,16167.0,55.9966,56.1133,55.9577,56.0744,16167.0
2018-10-22 11:50:00,72.09,72.09,71.91,72.0,19662.0,56.0899,56.0899,55.9499,56.0199,19662.0
2018-10-22 11:55:00,72.0,72.13,71.96,72.11,25489.0,56.0199,56.121,55.9888,56.1055,25489.0
2018-10-22 12:00:00,72.12,72.17,72.08,72.11,10514.0,56.1133,56.1522,56.0821,56.1055,10514.0
2018-10-22 12:05:00,72.11,72.27,72.09,72.13,9966.0,56.1055,56.23,56.0899,56.121,9966.0
2018-10-22 12:10:00,72.12,72.21,72.07,72.07,18265.0,56.1133,56.1833,56.0744,56.0744,18265.0
2018-10-22 12:15:00,72.05,72.15,72.04,72.1,9433.0,56.0588,56.1366,56.051,56.0977,9433.0
2018-10-22 12:20:00,72.12,72.17,72.1,72.13,26500.0,56.1133,56.1522,56.0977,56.121,26500.0
2018-10-22 12:25:00,72.12,72.26,72.09,72.25,61149.0,56.1133,56.2222,56.0899,56.2144,61149.0
2018-10-22 12:30:00,72.24,72.28,72.16,72.18,8397.0,56.2066,56.2378,56.1444,56.16,8397.0
2018-10-22 12:35:00,72.21,72.22,72.09,72.18,23402.0,56.1833,56.1911,56.0899,56.16,23402.0
2018-10-22 12:40:00,72.2,72.29,72.18,72.28,11353.0,56.1755,56.2455,56.16,56.2378,11353.0
2018-10-22 12:45:00,72.3,72.37,72.23,72.23,11670.0,56.2533,56.3078,56.1989,56.1989,11670.0
2018-10-22 12:50:00,72.21,72.33,72.18,72.31,8407.0,56.1833,56.2767,56.16,56.2611,8407.0
2018-10-22 12:55:00,72.3,72.35,72.28,72.29,13885.0,56.2533,56.2922,56.2378,56.2455,13885.0
2018-10-22 13:00:00,72.28,72.33,72.15,72.15,6710.0,56.2378,56.2767,56.1366,56.1366,6710.0
2018-10-22 13:05:00,72.18,72.35,72.17,72.27,20760.0,56.16,56.2922,56.1522,56.23,20760.0
2018-10-22 13:10:00,72.28,72.3,72.21,72.29,16634.0,56.2378,56.2533,56.1833,56.2455,16634.0
2018-10-22 13:15:00,72.29,72.43,72.27,72.36,18857.0,56.2455,56.3545,56.23,56.3,18857.0
2018-10-22 13:20:00,72.36,72.38,72.22,72.22,8763.0,56.3,56.3156,56.1911,56.1911,8763.0
2018-10-22 13:25:00,72.22,72.27,72.14,72.24,5566.0,56.1911,56.23,56.1288,56.2066,5566.0
2018-10-22 13:30:00,72.26,72.33,72.24,72.32,24458.0,56.2222,56.2767,56.2066,56.2689,24458.0
2018-10-22 13:35:00,72.34,72.4,72.22,72.24,6500.0,56.2844,56.3311,56.1911,56.2066,6500.0
2018-10-22 13:40:00,72.27,72.35,72.27,72.31,5986.0,56.23,56.2922,56.23,56.2611,5986.0
2018-10-22 13:45:00,72.29,72.38,72.19,72.19,6812.0,56.2455,56.3156,56.1677,56.1677,6812.0
2018-10-22 13:50:00,72.19,72.19,72.06,72.06,10083.0,56.1677,56.1677,56.0666,56.0666,10083.0
2018-10-22 13:55:00,72.11,72.14,72.03,72.04,7600.0,56.1055,56.1288,56.0432,56.051,7600.0
2018-10-22 14:00:00,72.04,72.1,72.03,72.08,6530.0,56.051,56.0977,56.0432,56.0821,6530.0
2018-10-22 14:05:00,72.09,72.19,72.07,72.17,5672.0,56.0899,56.1677,56.0744,56.1522,5672.0
2018-10-22 14:10:00,72.18,72.23,72.08,72.09,7919.0,56.16,56.1989,56.0821,56.0899,7919.0
2018-10-22 14:15:00,72.07,72.13,71.94,71.95,8227.0,56.0744,56.121,55.9732,55.981,8227.0
2018-10-22 14:20:00,71.95,72.0,71.91,71.93,10963.0,55.981,56.0199,55.9499,55.9654,10963.0
2018-10-22 14:25:00,71.95,72.04,71.93,72.04,6729.0,55.981,56.051,55.9654,56.051,6729.0
2018-10-22 14:30:00,72.03,72.1,71.99,72.06,8614.0,56.0432,56.0977,56.0121,56.0666,8614.0
2018-10-22 14:35:00,72.07,72.18,72.06,72.14,8177.0,56.0744,56.16,56.0666,56.1288,8177.0
2018-10-22 14:40:00,72.14,72.15,72.0,72.03,7981.0,56.1288,56.1366,56.0199,56.0432,7981.0
2018-10-22 14:45:00,72.05,72.26,72.03,72.22,6847.0,56.0588,56.2222,56.0432,56.1911,6847.0
2018-10-22 14:50:00,72.24,72.26,72.18,72.2,7073.0,56.2066,56.2222,56.16,56.1755,7073.0
2018-10-22 14:55:00,72.22,72.32,72.21,72.28,8640.0,56.1911,56.2689,56.1833,56.2378,8640.0
2018-10-22 15:00:00,72.3,72.48,72.25,72.43,12544.0,56.2533,56.3934,56.2144,56.3545,12544.0
2018-10-22 15:05:00,72.42,72.45,72.36,72.44,19880.0,56.3467,56.37,56.3,56.3622,19880.0
2018-10-22 15:10:00,72.44,72.52,72.4,72.48,21749.0,56.3622,56.4245,56.3311,56.3934,21749.0
2018-10-22 15:15:00,72.48,72.5,72.31,72.32,9542.0,56.3934,56.4089,56.2611,56.2689,9542.0
2018-10-22 15:20:00,72.31,72.41,72.31,72.38,10510.0,56.2611,56.3389,56.2611,56.3156,10510.0
2018-10-22 15:25:00,72.37,72.48,72.35,72.47,13420.0,56.3078,56.3934,56.2922,56.3856,13420.0
2018-10-22 15:30:00,72.46,72.46,72.31,72.33,22676.0,56.3778,56.3778,56.2611,56.2767,22676.0
2018-10-22 15:35:00,72.34,72.43,72.21,72.22,26866.0,56.2844,56.3545,56.1833,56.1911,26866.0
2018-10-22 15:40:00,72.2,72.34,72.15,72.34,30660.0,56.1755,56.2844,56.1366,56.2844,30660.0
2018-10-22 15:45:00,72.34,72.34,72.21,72.22,34361.0,56.2844,56.2844,56.1833,56.1911,34361.0
2018-10-22 15:50:00,72.21,72.24,72.14,72.21,48919.0,56.1833,56.2066,56.1288,56.1833,48919.0
2018-10-22 15:55:00,72.22,72.26,72.17,72.19,99828.0,56.1911,56.2222,56.1522,56.1677,99828.0
2018-10-23 09:30:00,70.91,71.28,70.66,70.69,61121.0,55.1718,55.4597,54.9773,55.0007,61121.0
2018-10-23 09:35:00,70.67,71.0,70.54,70.66,175771.0,54.9851,55.2418,54.8839,54.9773,175771.0
2018-10-23 09:40:00,70.66,70.89,70.58,70.67,35238.0,54.9773,55.1563,54.9151,54.9851,35238.0
2018-10-23 09:45:00,70.66,71.12,70.57,71.05,49172.0,54.9773,55.3352,54.9073,55.2808,49172.0
2018-10-23 09:50:00,71.09,71.27,70.81,71.16,13223.0,55.3119,55.4519,55.094,55.3663,13223.0
2018-10-23 09:55:00,71.1,71.3,71.03,71.24,14358.0,55.3197,55.4753,55.2652,55.4286,14358.0
2018-10-23 10:00:00,71.22,71.33,70.61,70.61,31680.0,55.413,55.4986,54.9384,54.9384,31680.0
2018-10-23 10:05:00,70.6,70.65,70.25,70.55,28854.0,54.9306,54.9695,54.6583,54.8917,28854.0
2018-10-23 10:10:00,70.57,70.65,70.25,70.28,16402.0,54.9073,54.9695,54.6583,54.6816,16402.0
2018-10-23 10:15:00,70.32,70.57,70.25,70.33,24213.0,54.7128,54.9073,54.6583,54.7206,24213.0
2018-10-23 10:20:00,70.35,70.54,70.26,70.35,14721.0,54.7361,54.8839,54.6661,54.7361,14721.0
2018-10-23 10:25:00,70.37,70.47,70.21,70.22,24329.0,54.7517,54.8295,54.6272,54.635,24329.0
2018-10-23 10:30:00,70.25,70.25,69.79,69.9,32964.0,54.6583,54.6583,54.3004,54.386,32964.0
2018-10-23 10:35:00,69.92,69.95,69.57,69.92,64828.0,54.4016,54.4249,54.1292,54.4016,64828.0
2018-10-23 10:40:00,69.92,70.04,69.76,69.95,35115.0,54.4016,54.4949,54.2771,54.4249,35115.0
2018-10-23 10:45:00,69.89,70.26,69.8,70.22,44503.0,54.3782,54.6661,54.3082,54.635,44503.0
2018-10-23 10:50:00,70.19,70.29,70.0,70.03,21423.0,54.6116,54.6894,54.4638,54.4871,21423.0
2018-10-23 10:55:00,70.05,70.22,70.04,70.06,13116.0,54.5027,54.635,54.4949,54.5105,13116.0
2018-10-23 11:00:00,70.09,70.1,69.97,70.06,10933.0,54.5338,54.5416,54.4405,54.5105,10933.0
2018-10-23 11:05:00,70.09,70.29,70.05,70.2,70937.0,54.5338,54.6894,54.5027,54.6194,70937.0
2018-10-23 11:10:00,70.21,70.49,70.21,70.47,17985.0,54.6272,54.845,54.6272,54.8295,17985.0
2018-10-23 11:15:00,70.47,70.76,70.44,70.75,51834.0,54.8295,55.0551,54.8061,55.0473,51834.0
2018-10-23 11:20:00,70.73,70.94,70.72,70.79,37991.0,55.0318,55.1952,55.024,55.0785,37991.0
2018-10-23 11:25:00,70.8,70.94,70.71,70.77,13673.0,55.0862,55.1952,55.0162,55.0629,13673.0
2018-10-23 11:30:00,70.77,71.07,70.77,71.05,29913.0,55.0629,55.2963,55.0629,55.2808,29913.0
2018-10-23 11:35:00,71.05,71.17,70.89,70.93,49711.0,55.2808,55.3741,55.1563,55.1874,49711.0
2018-10-23 11:40:00,70.9,71.01,70.9,70.92,9200.0,55.164,55.2496,55.164,55.1796,9200.0
2018-10-23 11:45:00,70.93,71.12,70.93,71.04,11654.0,55.1874,55.3352,55.1874,55.273,11654.0
2018-10-23 11:50:00,71.03,71.04,70.92,70.99,5000.0,55.2652,55.273,55.1796,55.2341,5000.0
2018-10-23 11:55:00,70.99,71.0,70.89,70.89,8558.0,55.2341,55.2418,55.1563,55.1563,8558.0
2018-10-23 12:00:00,70.88,70.89,70.73,70.75,18300.0,55.1485,55.1563,55.0318,55.0473,18300.0
2018-10-23 12:05:00,70.77,70.97,70.76,70.96,115692.0,55.0629,55.2185,55.0551,55.2107,115692.0
2018-10-23 12:10:00,70.97,71.11,70.92,70.99,21592.0,55.2185,55.3274,55.1796,55.2341,21592.0
2018-10-23 12:15:00,70.99,70.99,70.69,70.84,12832.0,55.2341,55.2341,55.0007,55.1174,12832.0
2018-10-23 12:20:00,70.85,71.07,70.85,70.93,12281.0,55.1251,55.2963,55.1251,55.1874,12281.0
2018-10-23 12:25:00,70.92,71.11,70.92,70.99,9399.0,55.1796,55.3274,55.1796,55.2341,9399.0
2018-10-23 12:30:00,71.02,71.17,71.0,71.16,15190.0,55.2574,55.3741,55.2418,55.3663,15190.0
2018-10-23 12:35:00,71.14,71.18,71.07,71.17,8752.0,55.3508,55.3819,55.2963,55.3741,8752.0
2018-10-23 12:40:00,71.12,71.18,71.06,71.12,16674.0,55.3352,55.3819,55.2885,55.3352,16674.0
2018-10-23 12:45:00,71.15,71.17,71.07,71.12,9374.0,55.3586,55.3741,55.2963,55.3352,9374.0
2018-10-23 12:50:00,71.12,71.23,71.06,71.16,9618.0,55.3352,55.4208,55.2885,55.3663,9618.0
2018-10-23 12:55:00,71.15,71.18,71.05,71.05,5424.0,55.3586,55.3819,55.2808,55.2808,5424.0
2018-10-23 13:00:00,71.03,71.3,71.01,71.26,10523.0,55.2652,55.4753,55.2496,55.4441,10523.0
2018-10-23 13:05:00,71.25,71.51,71.25,71.5,10979.0,55.4364,55.6387,55.4364,55.6309,10979.0
2018-10-23 13:10:00,71.48,71.57,71.44,71.49,13813.0,55.6153,55.6853,55.5842,55.6231,13813.0
2018-10-23 13:15:00,71.53,71.6,71.45,71.53,20370.0,55.6542,55.7087,55.592,55.6542,20370.0
2018-10-23 13:20:00,71.51,71.75,71.5,71.68,26551.0,55.6387,55.8254,55.6309,55.7709,26551.0
2018-10-23 13:25:00,71.71,71.81,71.69,71.7,11243.0,55.7943,55.8721,55.7787,55.7865,11243.0
2018-10-23 13:30:00,71.74,71.8,71.63,71.64,6930.0,55.8176,55.8643,55.732,55.7398,6930.0
2018-10-23 13:35:00,71.65,71.65,71.45,71.53,11472.0,55.7476,55.7476,55.592,55.6542,11472.0
2018-10-23 13:40:00,71.54,71.56,71.39,71.39,5407.0,55.662,55.6776,55.5453,55.5453,5407.0
2018-10-23 13:45:00,71.4,71.4,71.23,71.25,11595.0,55.5531,55.5531,55.4208,55.4364,11595.0
2018-10-23 13:50:00,71.25,71.4,71.14,71.15,11109.0,55.4364,55.5531,55.3508,55.3586,11109.0
2018-10-23 13:55:00,71.17,71.21,71.1,71.14,11025.0,55.3741,55.4052,55.3197,55.3508,11025.0
2018-10-23 14:00:00,71.15,71.21,71.08,71.2,35471.0,55.3586,55.4052,55.3041,55.3975,35471.0
2018-10-23 14:05:00,71.19,71.29,71.15,71.16,19999.0,55.3897,55.4675,55.3586,55.3663,19999.0
2018-10-23 14:10:00,71.18,71.31,71.17,71.22,14796.0,55.3819,55.483,55.3741,55.413,14796.0
2018-10-23 14:15:00,71.27,71.49,71.27,71.46,7251.0,55.4519,55.6231,55.4519,55.5998,7251.0
2018-10-23 14:20:00,71.48,71.51,71.38,71.51,6430.0,55.6153,55.6387,55.5375,55.6387,6430.0
2018-10-23 14:25:00,71.53,71.53,71.4,71.48,7311.0,55.6542,55.6542,55.5531,55.6153,7311.0
2018-10-23 14:30:00,71.51,71.67,71.51,71.59,14390.0,55.6387,55.7631,55.6387,55.7009,14390.0
2018-10-23 14:35:00,71.61,71.74,71.59,71.72,10196.0,55.7165,55.8176,55.7009,55.802,10196.0
2018-10-23 14:40:00,71.71,71.75,71.56,71.63,13675.0,55.7943,55.8254,55.6776,55.732,13675.0
2018-10-23 14:45:00,71.62,71.67,71.52,71.67,6681.0,55.7242,55.7631,55.6464,55.7631,6681.0
2018-10-23 14:50:00,71.64,71.77,71.57,71.6,10930.0,55.7398,55.841,55.6853,55.7087,10930.0
2018-10-23 14:55:00,71.6,71.78,71.54,71.75,10601.0,55.7087,55.8487,55.662,55.8254,10601.0
2018-10-23 15:00:00,71.73,71.92,71.72,71.85,16784.0,55.8098,55.9577,55.802,55.9032,16784.0
2018-10-23 15:05:00,71.87,71.99,71.83,71.89,13551.0,55.9188,56.0121,55.8876,55.9343,13551.0
2018-10-23 15:10:00,71.88,71.91,71.78,71.87,16217.0,55.9265,55.9499,55.8487,55.9188,16217.0
2018-10-23 15:15:00,71.86,71.95,71.83,71.86,14587.0,55.911,55.981,55.8876,55.911,14587.0
2018-10-23 15:20:00,71.87,71.99,71.87,71.89,30125.0,55.9188,56.0121,55.9188,55.9343,30125.0
2018-10-23 15:25:00,71.89,71.92,71.76,71.77,23413.0,55.9343,55.9577,55.8332,55.841,23413.0
2018-10-23 15:30:00,71.79,71.81,71.69,71.74,77318.0,55.8565,55.8721,55.7787,55.8176,77318.0
2018-10-23 15:35:00,71.73,71.78,71.67,71.77,77776.0,55.8098,55.8487,55.7631,55.841,77776.0
2018-10-23 15:40:00,71.78,71.89,71.74,71.75,47451.0,55.8487,55.9343,55.8176,55.8254,47451.0
2018-10-23 15:45:00,71.78,71.79,71.63,71.73,88209.0,55.8487,55.8565,55.732,55.8098,88209.0
2018-10-23 15:50:00,71.73,71.74,71.46,71.52,66288.0,55.8098,55.8176,55.5998,55.6464,66288.0
2018-10-23 15:55:00,71.52,71.67,71.49,71.66,100031.0,55.6464,55.7631,55.6231,55.7554,100031.0
2018-10-24 09:30:00,71.66,71.83,71.36,71.75,32275.0,55.7554,55.8876,55.5219,55.8254,32275.0
2018-10-24 09:35:00,71.85,72.06,71.56,71.88,31712.0,55.9032,56.0666,55.6776,55.9265,31712.0
2018-10-24 09:40:00,71.88,72.07,71.7,71.97,56727.0,55.9265,56.0744,55.7865,55.9966,56727.0
2018-10-24 09:45:00,71.91,72.4,71.9,72.16,41055.0,55.9499,56.3311,55.9421,56.1444,41055.0
2018-10-24 09:50:00,72.2,72.52,72.14,72.5,38639.0,56.1755,56.4245,56.1288,56.4089,38639.0
2018-10-24 09:55:00,72.5,72.84,72.5,72.84,33311.0,56.4089,56.6735,56.4089,56.6735,33311.0
2018-10-24 10:00:00,72.79,72.87,72.16,72.27,32906.0,56.6346,56.6968,56.1444,56.23,32906.0
2018-10-24 10:05:00,72.3,72.53,72.23,72.47,13074.0,56.2533,56.4323,56.1989,56.3856,13074.0
2018-10-24 10:10:00,72.47,72.54,72.28,72.28,13219.0,56.3856,56.4401,56.2378,56.2378,13219.0
2018-10-24 10:15:00,72.28,72.34,72.15,72.18,19609.0,56.2378,56.2844,56.1366,56.16,19609.0
2018-10-24 10:20:00,72.14,72.14,71.81,71.81,16441.0,56.1288,56.1288,55.8721,55.8721,16441.0
2018-10-24 10:25:00,71.84,71.93,71.68,71.78,20300.0,55.8954,55.9654,55.7709,55.8487,20300.0
2018-10-24 10:30:00,71.83,71.87,71.63,71.71,23853.0,55.8876,55.9188,55.732,55.7943,23853.0
2018-10-24 10:35:00,71.63,71.9,71.63,71.88,73205.0,55.732,55.9421,55.732,55.9265,73205.0
2018-10-24 10:40:00,71.87,72.07,71.64,71.65,95038.0,55.9188,56.0744,55.7398,55.7476,95038.0
2018-10-24 10:45:00,71.64,71.66,71.4,71.58,27676.0,55.7398,55.7554,55.5531,55.6931,27676.0
2018-10-24 10:50:00,71.6,71.78,71.53,71.59,10266.0,55.7087,55.8487,55.6542,55.7009,10266.0
2018-10-24 10:55:00,71.58,71.59,71.46,71.5,12082.0,55.6931,55.7009,55.5998,55.6309,12082.0
2018-10-24 11:00:00,71.51,71.6,71.24,71.25,16638.0,55.6387,55.7087,55.4286,55.4364,16638.0
2018-10-24 11:05:00,71.27,71.27,70.68,70.77,70654.0,55.4519,55.4519,54.9929,55.0629,70654.0
2018-10-24 11:10:00,70.77,71.2,70.77,71.17,12719.0,55.0629,55.3975,55.0629,55.3741,12719.0
2018-10-24 11:15:00,71.17,71.32,71.1,71.18,15121.0,55.3741,55.4908,55.3197,55.3819,15121.0
2018-10-24 11:20:00,71.15,71.29,71.07,71.08,21162.0,55.3586,55.4675,55.2963,55.3041,21162.0
2018-10-24 11:25:00,71.09,71.19,70.97,71.01,19962.0,55.3119,55.3897,55.2185,55.2496,19962.0
2018-10-24 11:30:00,70.99,71.07,70.9,71.07,13007.0,55.2341,55.2963,55.164,55.2963,13007.0
2018-10-24 11:35:00,71.07,71.13,70.99,71.05,17726.0,55.2963,55.343,55.2341,55.2808,17726.0
2018-10-24 11:40:00,71.07,71.1,70.83,70.83,28388.0,55.2963,55.3197,55.1096,55.1096,28388.0
2018-10-24 11:45:00,70.83,71.32,70.78,71.25,40969.0,55.1096,55.4908,55.0707,55.4364,40969.0
2018-10-24 11:50:00,71.23,71.45,71.09,71.45,16809.0,55.4208,55.592,55.3119,55.592,16809.0
2018-10-24 11:55:00,71.48,71.75,71.46,71.64,119919.0,55.6153,55.8254,55.5998,55.7398,119919.0
2018-10-24 12:00:00,71.64,71.71,71.48,71.62,95801.0,55.7398,55.7943,55.6153,55.7242,95801.0
2018-10-24 12:05:00,71.62,71.74,71.51,71.64,26598.0,55.7242,55.8176,55.6387,55.7398,26598.0
2018-10-24 12:10:00,71.64,71.82,71.59,71.8,21821.0,55.7398,55.8799,55.7009,55.8643,21821.0
2018-10-24 12:15:00,71.8,71.96,71.77,71.82,43701.0,55.8643,55.9888,55.841,55.8799,43701.0
2018-10-24 12:20:00,71.84,71.95,71.75,71.76,20822.0,55.8954,55.981,55.8254,55.8332,20822.0
2018-10-24 12:25:00,71.75,71.91,71.72,71.85,14333.0,55.8254,55.9499,55.802,55.9032,14333.0
2018-10-24 12:30:00,71.84,71.87,71.73,71.78,8877.0,55.8954,55.9188,55.8098,55.8487,8877.0
2018-10-24 12:35:00,71.79,71.85,71.58,71.6,31618.0,55.8565,55.9032,55.6931,55.7087,31618.0
2018-10-24 12:40:00,71.59,71.64,71.52,71.54,7363.0,55.7009,55.7398,55.6464,55.662,7363.0
2018-10-24 12:45:00,71.53,71.53,71.33,71.33,7334.0,55.6542,55.6542,55.4986,55.4986,7334.0
2018-10-24 12:50:00,71.32,71.56,71.24,71.56,119561.0,55.4908,55.6776,55.4286,55.6776,119561.0
2018-10-24 12:55:00,71.53,71.64,71.47,71.47,27404.0,55.6542,55.7398,55.6075,55.6075,27404.0
2018-10-24 13:00:00,71.45,71.45,71.23,71.25,14593.0,55.592,55.592,55.4208,55.4364,14593.0
2018-10-24 13:05:00,71.26,71.37,71.24,71.31,48266.0,55.4441,55.5297,55.4286,55.483,48266.0
2018-10-24 13:10:00,71.27,71.39,71.26,71.35,19172.0,55.4519,55.5453,55.4441,55.5142,19172.0
2018-10-24 13:15:00,71.34,71.59,71.22,71.56,13384.0,55.5064,55.7009,55.413,55.6776,13384.0
2018-10-24 13:20:00,71.52,71.59,71.42,71.45,11922.0,55.6464,55.7009,55.5686,55.592,11922.0
2018-10-24 13:25:00,71.42,71.43,71.17,71.2,12821.0,55.5686,55.5764,55.3741,55.3975,12821.0
2018-10-24 13:30:00,71.25,71.3,71.0,71.23,18003.0,55.4364,55.4753,55.2418,55.4208,18003.0
2018-10-24 13:35:00,71.22,71.23,71.01,71.01,12022.0,55.413,55.4208,55.2496,55.2496,12022.0
2018-10-24 13:40:00,71.02,71.34,71.0,71.34,16338.0,55.2574,55.5064,55.2418,55.5064,16338.0
2018-10-24 13:45:00,71.37,71.37,71.15,71.36,10621.0,55.5297,55.5297,55.3586,55.5219,10621.0
2018-10-24 13:50:00,71.33,71.39,71.15,71.32,12892.0,55.4986,55.5453,55.3586,55.4908,12892.0
2018-10-24 13:55:00,71.34,71.34,71.02,71.05,12799.0,55.5064,55.5064,55.2574,55.2808,12799.0
2018-10-24 14:00:00,71.03,71.08,70.84,70.89,14400.0,55.2652,55.3041,55.1174,55.1563,14400.0
2018-10-24 14:05:00,70.87,70.88,70.45,70.45,31998.0,55.1407,55.1485,54.8139,54.8139,31998.0
2018-10-24 14:10:00,70.5,70.58,70.46,70.46,29942.0,54.8528,54.9151,54.8217,54.8217,29942.0
2018-10-24 14:15:00,70.49,70.71,70.41,70.69,27593.0,54.845,55.0162,54.7828,55.0007,27593.0
2018-10-24 14:20:00,70.7,70.84,70.63,70.77,21000.0,55.0084,55.1174,54.954,55.0629,21000.0
2018-10-24 14:25:00,70.79,70.95,70.69,70.94,15996.0,55.0785,55.2029,55.0007,55.1952,15996.0
2018-10-24 14:30:00,70.97,71.01,70.83,70.97,14819.0,55.2185,55.2496,55.1096,55.2185,14819.0
2018-10-24 14:35:00,70.96,71.0,70.87,70.98,13326.0,55.2107,55.2418,55.1407,55.2263,13326.0
2018-10-24 14:40:00,70.96,71.02,70.77,70.77,12920.0,55.2107,55.2574,55.0629,55.0629,12920.0
2018-10-24 14:45:00,70.8,70.8,70.57,70.59,15219.0,55.0862,55.0862,54.9073,54.9228,15219.0
2018-10-24 14:50:00,70.58,70.6,70.43,70.49,18653.0,54.9151,54.9306,54.7984,54.845,18653.0
2018-10-24 14:55:00,70.49,70.63,70.45,70.47,20184.0,54.845,54.954,54.8139,54.8295,20184.0
2018-10-24 15:00:00,70.45,70.45,70.11,70.16,27041.0,54.8139,54.8139,54.5494,54.5883,27041.0
2018-10-24 15:05:00,70.17,70.37,70.15,70.3,14430.0,54.5961,54.7517,54.5805,54.6972,14430.0
2018-10-24 15:10:00,70.31,70.41,70.24,70.32,21443.0,54.705,54.7828,54.6505,54.7128,21443.0
2018-10-24 15:15:00,70.3,70.37,70.1,70.11,20387.0,54.6972,54.7517,54.5416,54.5494,20387.0
2018-10-24 15:20:00,70.09,70.09,69.86,69.89,63413.0,54.5338,54.5338,54.3549,54.3782,63413.0
2018-10-24 15:25:00,69.89,69.91,69.63,69.63,77924.0,54.3782,54.3938,54.1759,54.1759,77924.0
2018-10-24 15:30:00,69.64,69.65,69.44,69.47,117774.0,54.1837,54.1915,54.0281,54.0514,117774.0
2018-10-24 15:35:00,69.44,69.55,69.37,69.5,125509.0,54.0281,54.1137,53.9736,54.0748,125509.0
2018-10-24 15:40:00,69.48,69.67,69.37,69.45,64701.0,54.0592,54.207,53.9736,54.0359,64701.0
2018-10-24 15:45:00,69.43,69.43,69.3,69.33,78421.0,54.0203,54.0203,53.9192,53.9425,78421.0
2018-10-24 15:50:00,69.31,69.36,69.03,69.07,98538.0,53.9269,53.9658,53.7091,53.7402,98538.0
2018-10-24 15:55:00,69.07,69.08,68.77,68.9,280910.0,53.7402,53.748,53.5068,53.6079,280910.0
2018-10-25 09:30:00,69.26,69.5,68.88,69.18,43552.0,53.888,54.0748,53.5924,53.8258,43552.0
2018-10-25 09:35:00,69.17,69.71,68.93,69.33,24477.0,53.818,54.2382,53.6313,53.9425,24477.0
2018-10-25 09:40:00,69.28,69.79,69.16,69.78,24606.0,53.9036,54.3004,53.8102,54.2926,24606.0
2018-10-25 09:45:00,69.75,69.99,69.55,69.99,37267.0,54.2693,54.456,54.1137,54.456,37267.0
2018-10-25 09:50:00,69.99,70.06,69.85,69.92,22902.0,54.456,54.5105,54.3471,54.4016,22902.0
2018-10-25 09:55:00,69.93,69.98,69.75,69.9,17824.0,54.4093,54.4482,54.2693,54.386,17824.0
2018-10-25 10:00:00,69.9,70.39,69.9,70.37,20283.0,54.386,54.7672,54.386,54.7517,20283.0
2018-10-25 10:05:00,70.34,70.41,70.08,70.14,22816.0,54.7283,54.7828,54.526,54.5727,22816.0
2018-10-25 10:10:00,70.1,70.17,69.86,69.9,25012.0,54.5416,54.5961,54.3549,54.386,25012.0
2018-10-25 10:15:00,69.88,70.04,69.76,69.9,21585.0,54.3704,54.4949,54.2771,54.386,21585.0
2018-10-25 10:20:00,69.92,70.18,69.9,70.14,16361.0,54.4016,54.6038,54.386,54.5727,16361.0
2018-10-25 10:25:00,70.14,70.28,70.05,70.25,9668.0,54.5727,54.6816,54.5027,54.6583,9668.0
2018-10-25 10:30:00,70.29,70.45,70.17,70.4,11316.0,54.6894,54.8139,54.5961,54.775,11316.0
2018-10-25 10:35:00,70.39,70.45,70.16,70.16,18891.0,54.7672,54.8139,54.5883,54.5883,18891.0
2018-10-25 10:40:00,70.2,70.43,70.2,70.4,55020.0,54.6194,54.7984,54.6194,54.775,55020.0
2018-10-25 10:45:00,70.4,70.42,70.08,70.1,17958.0,54.775,54.7906,54.526,54.5416,17958.0
2018-10-25 10:50:00,70.16,70.24,70.06,70.24,10744.0,54.5883,54.6505,54.5105,54.6505,10744.0
2018-10-25 10:55:00,70.2,70.22,69.86,69.88,23264.0,54.6194,54.635,54.3549,54.3704,23264.0
2018-10-25 11:00:00,69.86,69.96,69.71,69.75,13521.0,54.3549,54.4327,54.2382,54.2693,13521.0
2018-10-25 11:05:00,69.74,69.78,69.57,69.76,28781.0,54.2615,54.2926,54.1292,54.2771,28781.0
2018-10-25 11:10:00,69.8,69.81,69.64,69.77,59410.0,54.3082,54.316,54.1837,54.2848,59410.0
2018-10-25 11:15:00,69.76,69.95,69.59,69.95,23643.0,54.2771,54.4249,54.1448,54.4249,23643.0
2018-10-25 11:20:00,69.95,70.21,69.9,70.2,35567.0,54.4249,54.6272,54.386,54.6194,35567.0
2018-10-25 11:25:00,70.2,70.35,70.18,70.32,16240.0,54.6194,54.7361,54.6038,54.7128,16240.0
2018-10-25 11:30:00,70.34,70.39,70.15,70.27,19788.0,54.7283,54.7672,54.5805,54.6739,19788.0
2018-10-25 11:35:00,70.26,70.43,70.24,70.32,16716.0,54.6661,54.7984,54.6505,54.7128,16716.0
2018-10-25 11:40:00,70.32,70.32,70.03,70.08,20565.0,54.7128,54.7128,54.4871,54.526,20565.0
2018-10-25 11:45:00,70.12,70.15,69.97,70.12,13090.0,54.5572,54.5805,54.4405,54.5572,13090.0
2018-10-25 11:50:00,70.12,70.2,70.07,70.19,12421.0,54.5572,54.6194,54.5183,54.6116,12421.0
2018-10-25 11:55:00,70.24,70.27,70.05,70.07,14309.0,54.6505,54.6739,54.5027,54.5183,14309.0
2018-10-25 12:00:00,70.06,70.1,69.88,69.98,11093.0,54.5105,54.5416,54.3704,54.4482,11093.0
2018-10-25 12:05:00,70.0,70.08,69.91,70.05,13999.0,54.4638,54.526,54.3938,54.5027,13999.0
2018-10-25 12:10:00,70.05,70.12,69.8,69.84,11110.0,54.5027,54.5572,54.3082,54.3393,11110.0
2018-10-25 12:15:00,69.8,69.8,69.63,69.68,11977.0,54.3082,54.3082,54.1759,54.2148,11977.0
2018-10-25 12:20:00,69.7,69.77,69.62,69.7,14490.0,54.2304,54.2848,54.1681,54.2304,14490.0
2018-10-25 12:25:00,69.7,69.82,69.66,69.66,21516.0,54.2304,54.3237,54.1993,54.1993,21516.0
2018-10-25 12:30:00,69.65,69.82,69.6,69.64,12761.0,54.1915,54.3237,54.1526,54.1837,12761.0
2018-10-25 12:35:00,69.67,69.84,69.67,69.81,22203.0,54.207,54.3393,54.207,54.316,22203.0
2018-10-25 12:40:00,69.82,69.86,69.68,69.8,11919.0,54.3237,54.3549,54.2148,54.3082,11919.0
2018-10-25 12:45:00,69.8,69.9,69.75,69.83,10700.0,54.3082,54.386,54.2693,54.3315,10700.0
2018-10-25 12:50:00,69.84,69.87,69.75,69.81,6382.0,54.3393,54.3626,54.2693,54.316,6382.0
2018-10-25 12:55:00,69.86,69.86,69.67,69.73,9800.0,54.3549,54.3549,54.207,54.2537,9800.0
2018-10-25 13:00:00,69.75,69.82,69.6,69.63,12582.0,54.2693,54.3237,54.1526,54.1759,12582.0
2018-10-25 13:05:00,69.63,69.65,69.5,69.53,15195.0,54.1759,54.1915,54.0748,54.0981,15195.0
2018-10-25 13:10:00,69.56,69.57,69.48,69.55,14400.0,54.1215,54.1292,54.0592,54.1137,14400.0
2018-10-25 13:15:00,69.56,69.6,69.49,69.49,15754.0,54.1215,54.1526,54.067,54.067,15754.0
2018-10-25 13:20:00,69.51,69.53,69.36,69.36,14580.0,54.0825,54.0981,53.9658,53.9658,14580.0
2018-10-25 13:25:00,69.38,69.46,69.31,69.31,22904.0,53.9814,54.0436,53.9269,53.9269,22904.0
2018-10-25 13:30:00,69.34,69.42,69.19,69.3,28170.0,53.9503,54.0125,53.8336,53.9192,28170.0
2018-10-25 13:35:00,69.3,69.52,69.27,69.45,17356.0,53.9192,54.0903,53.8958,54.0359,17356.0
2018-10-25 13:40:00,69.45,69.49,69.4,69.44,16066.0,54.0359,54.067,53.997,54.0281,16066.0
2018-10-25 13:45:00,69.42,69.55,69.38,69.53,17663.0,54.0125,54.1137,53.9814,54.0981,17663.0
2018-10-25 13:50:00,69.46,69.49,69.34,69.45,19213.0,54.0436,54.067,53.9503,54.0359,19213.0
2018-10-25 13:55:00,69.44,69.47,69.41,69.46,14518.0,54.0281,54.0514,54.0047,54.0436,14518.0
2018-10-25 14:00:00,69.47,69.51,69.29,69.42,17185.0,54.0514,54.0825,53.9114,54.0125,17185.0
2018-10-25 14:05:00,69.43,69.51,69.42,69.47,16777.0,54.0203,54.0825,54.0125,54.0514,16777.0
2018-10-25 14:10:00,69.5,69.5,69.31,69.37,16260.0,54.0748,54.0748,53.9269,53.9736,16260.0
2018-10-25 14:15:00,69.38,69.44,69.23,69.39,20586.0,53.9814,54.0281,53.8647,53.9892,20586.0
2018-10-25 14:20:00,69.39,69.63,69.38,69.49,20100.0,53.9892,54.1759,53.9814,54.067,20100.0
2018-10-25 14:25:00,69.52,69.61,69.41,69.48,17473.0,54.0903,54.1604,54.0047,54.0592,17473.0
2018-10-25 14:30:00,69.47,69.6,69.46,69.53,19645.0,54.0514,54.1526,54.0436,54.0981,19645.0
2018-10-25 14:35:00,69.55,69.64,69.5,69.51,19188.0,54.1137,54.1837,54.0748,54.0825,19188.0
2018-10-25 14:40:00,69.52,69.64,69.47,69.51,23491.0,54.0903,54.1837,54.0514,54.0825,23491.0
2018-10-25 14:45:00,69.53,69.66,69.49,69.49,24676.0,54.0981,54.1993,54.067,54.067,24676.0
2018-10-25 14:50:00,69.52,69.52,69.29,69.34,36993.0,54.0903,54.0903,53.9114,53.9503,36993.0
2018-10-25 14:55:00,69.34,69.46,69.29,69.34,33963.0,53.9503,54.0436,53.9114,53.9503,33963.0
2018-10-25 15:00:00,69.35,69.51,69.34,69.44,35882.0,53.9581,54.0825,53.9503,54.0281,35882.0
2018-10-25 15:05:00,69.44,69.52,69.41,69.43,15026.0,54.0281,54.0903,54.0047,54.0203,15026.0
2018-10-25 15:10:00,69.45,69.61,69.44,69.58,17260.0,54.0359,54.1604,54.0281,54.137,17260.0
2018-10-25 15:15:00,69.59,69.81,69.55,69.71,72456.0,54.1448,54.316,54.1137,54.2382,72456.0
2018-10-25 15:20:00,69.72,69.82,69.61,69.72,31524.0,54.2459,54.3237,54.1604,54.2459,31524.0
2018-10-25 15:25:00,69.69,69.74,69.6,69.66,20423.0,54.2226,54.2615,54.1526,54.1993,20423.0
2018-10-25 15:30:00,69.68,69.81,69.47,69.48,39117.0,54.2148,54.316,54.0514,54.0592,39117.0
2018-10-25 15:35:00,69.48,69.55,69.36,69.38,41262.0,54.0592,54.1137,53.9658,53.9814,41262.0
2018-10-25 15:40:00,69.37,69.46,69.22,69.3,49557.0,53.9736,54.0436,53.8569,53.9192,49557.0
2018-10-25 15:45:00,69.29,69.35,69.08,69.22,126388.0,53.9114,53.9581,53.748,53.8569,126388.0
2018-10-25 15:50:00,69.21,69.21,68.92,69.05,97682.0,53.8491,53.8491,53.6235,53.7246,97682.0
2018-10-25 15:55:00,69.02,69.19,68.99,69.17,141550.0,53.7013,53.8336,53.678,53.818,141550.0
2018-10-26 09:30:00,68.44,68.88,68.25,68.39,113609.0,53.25,53.5924,53.1022,53.2111,113609.0
2018-10-26 09:35:00,68.42,68.85,68.29,68.77,37468.0,53.2345,53.569,53.1333,53.5068,37468.0
2018-10-26 09:40:00,68.77,68.8,68.48,68.7,15112.0,53.5068,53.5301,53.2812,53.4523,15112.0
2018-10-26 09:45:00,68.75,68.8,68.33,68.66,30172.0,53.4912,53.5301,53.1644,53.4212,30172.0
2018-10-26 09:50:00,68.65,68.68,68.36,68.64,28636.0,53.4134,53.4368,53.1878,53.4056,28636.0
2018-10-26 09:55:00,68.64,68.71,68.44,68.53,13490.0,53.4056,53.4601,53.25,53.3201,13490.0
2018-10-26 10:00:00,68.45,68.51,67.65,67.65,47049.0,53.2578,53.3045,52.6354,52.6354,47049.0
2018-10-26 10:05:00,67.78,67.78,67.15,67.48,51246.0,52.7365,52.7365,52.2463,52.5031,51246.0
2018-10-26 10:10:00,67.6,67.82,67.43,67.43,26131.0,52.5965,52.7676,52.4642,52.4642,26131.0
2018-10-26 10:15:00,67.45,67.67,67.34,67.48,19677.0,52.4798,52.6509,52.3942,52.5031,19677.0
2018-10-26 10:20:00,67.49,67.72,67.38,67.59,34610.0,52.5109,52.6898,52.4253,52.5887,34610.0
2018-10-26 10:25:00,67.62,67.79,67.43,67.43,18574.0,52.612,52.7443,52.4642,52.4642,18574.0
2018-10-26 10:30:00,67.43,67.45,67.14,67.29,29175.0,52.4642,52.4798,52.2386,52.3553,29175.0
2018-10-26 10:35:00,67.28,67.34,67.08,67.15,24497.0,52.3475,52.3942,52.1919,52.2463,24497.0
2018-10-26 10:40:00,67.12,67.26,66.66,66.66,56442.0,52.223,52.3319,51.8651,51.8651,56442.0
2018-10-26 10:45:00,66.62,66.62,66.08,66.45,158455.0,51.834,51.834,51.4138,51.7017,158455.0
2018-10-26 10:50:00,66.5,66.77,66.43,66.66,26825.0,51.7406,51.9507,51.6861,51.8651,26825.0
2018-10-26 10:55:00,66.68,66.8,66.27,66.38,24022.0,51.8807,51.974,51.5617,51.6472,24022.0
2018-10-26 11:00:00,66.29,66.57,66.22,66.22,42620.0,51.5772,51.7951,51.5227,51.5227,42620.0
2018-10-26 11:05:00,66.23,66.66,66.16,66.35,40480.0,51.5305,51.8651,51.4761,51.6239,40480.0
2018-10-26 11:10:00,66.34,66.74,66.31,66.64,70971.0,51.6161,51.9273,51.5928,51.8495,70971.0
2018-10-26 11:15:00,66.66,66.97,66.62,66.88,33084.0,51.8651,52.1063,51.834,52.0363,33084.0
2018-10-26 11:20:00,66.91,67.11,66.86,67.09,22421.0,52.0596,52.2152,52.0207,52.1997,22421.0
2018-10-26 11:25:00,67.08,67.27,67.02,67.19,25185.0,52.1919,52.3397,52.1452,52.2775,25185.0
2018-10-26 11:30:00,67.22,67.54,67.22,67.48,31219.0,52.3008,52.5498,52.3008,52.5031,31219.0
2018-10-26 11:35:00,67.51,67.57,67.29,67.37,22968.0,52.5264,52.5731,52.3553,52.4175,22968.0
2018-10-26 11:40:00,67.39,67.47,67.24,67.28,47719.0,52.4331,52.4953,52.3164,52.3475,47719.0
2018-10-26 11:45:00,67.29,67.44,67.11,67.14,19561.0,52.3553,52.472,52.2152,52.2386,19561.0
2018-10-26 11:50:00,67.21,67.35,67.19,67.25,36384.0,52.293,52.402,52.2775,52.3241,36384.0
2018-10-26 11:55:00,67.26,67.41,67.18,67.2,31143.0,52.3319,52.4486,52.2697,52.2852,31143.0
2018-10-26 12:00:00,67.2,67.51,67.2,67.51,32307.0,52.2852,52.5264,52.2852,52.5264,32307.0
2018-10-26 12:05:00,67.54,67.82,67.54,67.8,32324.0,52.5498,52.7676,52.5498,52.7521,32324.0
2018-10-26 12:10:00,67.81,67.99,67.74,67.98,70795.0,52.7599,52.8999,52.7054,52.8921,70795.0
2018-10-26 12:15:00,67.96,68.06,67.79,68.04,21490.0,52.8766,52.9544,52.7443,52.9388,21490.0
2018-10-26 12:20:00,68.05,68.21,68.0,68.09,16245.0,52.9466,53.0711,52.9077,52.9777,16245.0
2018-10-26 12:25:00,68.05,68.12,67.97,68.07,92545.0,52.9466,53.0011,52.8843,52.9621,92545.0
2018-10-26 12:30:00,68.06,68.33,68.03,68.28,100542.0,52.9544,53.1644,52.931,53.1255,100542.0
2018-10-26 12:35:00,68.28,68.5,68.25,68.5,30177.0,53.1255,53.2967,53.1022,53.2967,30177.0
2018-10-26 12:40:00,68.54,68.86,68.48,68.86,53251.0,53.3278,53.5768,53.2812,53.5768,53251.0
2018-10-26 12:45:00,68.82,69.06,68.78,69.06,22049.0,53.5457,53.7324,53.5146,53.7324,22049.0
2018-10-26 12:50:00,69.08,69.26,69.01,69.2,48797.0,53.748,53.888,53.6935,53.8414,48797.0
2018-10-26 12:55:00,69.21,69.22,68.85,69.01,33714.0,53.8491,53.8569,53.569,53.6935,33714.0
2018-10-26 13:00:00,69.06,69.3,69.01,69.3,16246.0,53.7324,53.9192,53.6935,53.9192,16246.0
2018-10-26 13:05:00,69.28,69.33,69.06,69.11,14427.0,53.9036,53.9425,53.7324,53.7713,14427.0
2018-10-26 13:10:00,69.09,69.28,69.03,69.16,14119.0,53.7558,53.9036,53.7091,53.8102,14119.0
2018-10-26 13:15:00,69.23,69.27,69.03,69.07,39252.0,53.8647,53.8958,53.7091,53.7402,39252.0
2018-10-26 13:20:00,69.07,69.12,68.87,68.91,9608.0,53.7402,53.7791,53.5846,53.6157,9608.0
2018-10-26 13:25:00,68.93,69.11,68.78,68.82,54465.0,53.6313,53.7713,53.5146,53.5457,54465.0
2018-10-26 13:30:00,68.78,68.78,68.55,68.63,13856.0,53.5146,53.5146,53.3356,53.3979,13856.0
2018-10-26 13:35:00,68.58,68.68,68.49,68.52,15094.0,53.359,53.4368,53.2889,53.3123,15094.0
2018-10-26 13:40:00,68.52,68.9,68.5,68.89,25510.0,53.3123,53.6079,53.2967,53.6002,25510.0
2018-10-26 13:45:00,68.86,68.9,68.73,68.8,60577.0,53.5768,53.6079,53.4757,53.5301,60577.0
2018-10-26 13:50:00,68.8,69.1,68.8,69.1,9941.0,53.5301,53.7635,53.5301,53.7635,9941.0
2018-10-26 13:55:00,69.1,69.2,69.1,69.16,10443.0,53.7635,53.8414,53.7635,53.8102,10443.0
2018-10-26 14:00:00,69.11,69.21,68.78,68.86,9353.0,53.7713,53.8491,53.5146,53.5768,9353.0
2018-10-26 14:05:00,68.87,68.88,68.7,68.8,11874.0,53.5846,53.5924,53.4523,53.5301,11874.0
2018-10-26 14:10:00,68.81,68.96,68.71,68.74,13935.0,53.5379,53.6546,53.4601,53.4834,13935.0
2018-10-26 14:15:00,68.73,68.83,68.68,68.73,10100.0,53.4757,53.5535,53.4368,53.4757,10100.0
2018-10-26 14:20:00,68.77,68.83,68.65,68.82,12151.0,53.5068,53.5535,53.4134,53.5457,12151.0
2018-10-26 14:25:00,68.79,68.99,68.76,68.87,12725.0,53.5223,53.678,53.499,53.5846,12725.0
2018-10-26 14:30:00,68.84,68.98,68.79,68.88,131165.0,53.5613,53.6702,53.5223,53.5924,131165.0
2018-10-26 14:35:00,68.86,69.28,68.86,69.03,43290.0,53.5768,53.9036,53.5768,53.7091,43290.0
2018-10-26 14:40:00,69.02,69.12,68.85,68.92,13151.0,53.7013,53.7791,53.569,53.6235,13151.0
2018-10-26 14:45:00,68.94,68.97,68.67,68.73,28647.0,53.6391,53.6624,53.429,53.4757,28647.0
2018-10-26 14:50:00,68.75,68.81,68.71,68.75,39134.0,53.4912,53.5379,53.4601,53.4912,39134.0
2018-10-26 14:55:00,68.75,68.76,68.43,68.5,18393.0,53.4912,53.499,53.2422,53.2967,18393.0
2018-10-26 15:00:00,68.5,68.5,68.3,68.45,16299.0,53.2967,53.2967,53.1411,53.2578,16299.0
2018-10-26 15:05:00,68.45,68.68,68.38,68.65,48208.0,53.2578,53.4368,53.2033,53.4134,48208.0
2018-10-26 15:10:00,68.66,68.75,68.33,68.36,34437.0,53.4212,53.4912,53.1644,53.1878,34437.0
2018-10-26 15:15:00,68.37,68.72,68.36,68.67,8788.0,53.1956,53.4679,53.1878,53.429,8788.0
2018-10-26 15:20:00,68.66,68.9,68.6,68.64,13791.0,53.4212,53.6079,53.3745,53.4056,13791.0
2018-10-26 15:25:00,68.67,68.69,68.52,68.58,16168.0,53.429,53.4445,53.3123,53.359,16168.0
2018-10-26 15:30:00,68.55,68.57,68.15,68.2,54394.0,53.3356,53.3512,53.0244,53.0633,54394.0
2018-10-26 15:35:00,68.2,68.55,68.17,68.32,47075.0,53.0633,53.3356,53.04,53.1567,47075.0
2018-10-26 15:40:00,68.32,68.32,68.04,68.06,60567.0,53.1567,53.1567,52.9388,52.9544,60567.0
2018-10-26 15:45:00,68.03,68.52,68.03,68.41,64974.0,52.931,53.3123,52.931,53.2267,64974.0
2018-10-26 15:50:00,68.4,68.65,68.4,68.5,65563.0,53.2189,53.4134,53.2189,53.2967,65563.0
2018-10-26 15:55:00,68.48,68.49,68.21,68.43,157815.0,53.2812,53.2889,53.0711,53.2422,157815.0
2018-10-29 09:30:00,68.98,69.38,68.91,69.29,46815.0,53.6702,53.9814,53.6157,53.9114,46815.0
2018-10-29 09:35:00,69.3,69.67,69.29,69.36,32509.0,53.9192,54.207,53.9114,53.9658,32509.0
2018-10-29 09:40:00,69.3,69.42,69.07,69.32,85878.0,53.9192,54.0125,53.7402,53.9347,85878.0
2018-10-29 09:45:00,69.31,69.85,69.25,69.57,17540.0,53.9269,54.3471,53.8803,54.1292,17540.0
2018-10-29 09:50:00,69.57,69.66,69.37,69.53,34328.0,54.1292,54.1993,53.9736,54.0981,34328.0
2018-10-29 09:55:00,69.5,69.65,69.36,69.51,13535.0,54.0748,54.1915,53.9658,54.0825,13535.0
2018-10-29 10:00:00,69.52,69.78,69.52,69.71,33192.0,54.0903,54.2926,54.0903,54.2382,33192.0
2018-10-29 10:05:00,69.68,69.84,69.6,69.84,37048.0,54.2148,54.3393,54.1526,54.3393,37048.0
2018-10-29 10:10:00,69.87,69.87,69.59,69.6,14084.0,54.3626,54.3626,54.1448,54.1526,14084.0
2018-10-29 10:15:00,69.6,69.69,69.51,69.61,23349.0,54.1526,54.2226,54.0825,54.1604,23349.0
2018-10-29 10:20:00,69.61,69.72,69.58,69.64,10531.0,54.1604,54.2459,54.137,54.1837,10531.0
2018-10-29 10:25:00,69.57,69.73,69.51,69.7,37075.0,54.1292,54.2537,54.0825,54.2304,37075.0
2018-10-29 10:30:00,69.71,69.76,69.42,69.49,25000.0,54.2382,54.2771,54.0125,54.067,25000.0
2018-10-29 10:35:00,69.47,69.53,69.36,69.4,7513.0,54.0514,54.0981,53.9658,53.997,7513.0
2018-10-29 10:40:00,69.4,69.64,69.37,69.57,13644.0,53.997,54.1837,53.9736,54.1292,13644.0
2018-10-29 10:45:00,69.54,69.59,69.3,69.3,13876.0,54.1059,54.1448,53.9192,53.9192,13876.0
2018-10-29 10:50:00,69.35,69.55,69.35,69.5,27206.0,53.9581,54.1137,53.9581,54.0748,27206.0
2018-10-29 10:55:00,69.49,69.51,69.17,69.21,17566.0,54.067,54.0825,53.818,53.8491,17566.0
2018-10-29 11:00:00,69.23,69.3,69.16,69.25,23047.0,53.8647,53.9192,53.8102,53.8803,23047.0
2018-10-29 11:05:00,69.27,69.44,69.23,69.33,7631.0,53.8958,54.0281,53.8647,53.9425,7631.0
2018-10-29 11:10:00,69.29,69.34,69.1,69.24,28821.0,53.9114,53.9503,53.7635,53.8725,28821.0
2018-10-29 11:15:00,69.21,69.37,69.21,69.26,11863.0,53.8491,53.9736,53.8491,53.888,11863.0
2018-10-29 11:20:00,69.29,69.49,69.23,69.47,8600.0,53.9114,54.067,53.8647,54.0514,8600.0
2018-10-29 11:25:00,69.48,69.69,69.47,69.67,11405.0,54.0592,54.2226,54.0514,54.207,11405.0
2018-10-29 11:30:00,69.7,69.74,69.63,69.66,11521.0,54.2304,54.2615,54.1759,54.1993,11521.0
2018-10-29 11:35:00,69.67,69.73,69.51,69.65,9700.0,54.207,54.2537,54.0825,54.1915,9700.0
2018-10-29 11:40:00,69.68,69.81,69.62,69.81,16854.0,54.2148,54.316,54.1681,54.316,16854.0
2018-10-29 11:45:00,69.83,69.86,69.56,69.59,24578.0,54.3315,54.3549,54.1215,54.1448,24578.0
2018-10-29 11:50:00,69.59,69.68,69.4,69.44,10559.0,54.1448,54.2148,53.997,54.0281,10559.0
2018-10-29 11:55:00,69.41,69.49,69.33,69.34,9498.0,54.0047,54.067,53.9425,53.9503,9498.0
2018-10-29 12:00:00,69.3,69.39,69.17,69.28,30388.0,53.9192,53.9892,53.818,53.9036,30388.0
2018-10-29 12:05:00,69.21,69.29,69.14,69.26,25588.0,53.8491,53.9114,53.7947,53.888,25588.0
2018-10-29 12:10:00,69.26,69.26,69.12,69.14,18602.0,53.888,53.888,53.7791,53.7947,18602.0
2018-10-29 12:15:00,69.11,69.34,69.11,69.18,24309.0,53.7713,53.9503,53.7713,53.8258,24309.0
2018-10-29 12:20:00,69.19,69.25,68.93,69.14,22836.0,53.8336,53.8803,53.6313,53.7947,22836.0
2018-10-29 12:25:00,69.17,69.31,69.11,69.27,21043.0,53.818,53.9269,53.7713,53.8958,21043.0
2018-10-29 12:30:00,69.25,69.25,69.09,69.18,58639.0,53.8803,53.8803,53.7558,53.8258,58639.0
2018-10-29 12:35:00,69.17,69.34,69.16,69.28,115151.0,53.818,53.9503,53.8102,53.9036,115151.0
2018-10-29 12:40:00,69.27,69.55,69.26,69.47,123599.0,53.8958,54.1137,53.888,54.0514,123599.0
2018-10-29 12:45:00,69.47,69.55,69.29,69.31,145008.0,54.0514,54.1137,53.9114,53.9269,145008.0
2018-10-29 12:50:00,69.31,69.39,69.18,69.27,45929.0,53.9269,53.9892,53.8258,53.8958,45929.0
2018-10-29 12:55:00,69.25,69.29,69.05,69.17,29315.0,53.8803,53.9114,53.7246,53.818,29315.0
2018-10-29 13:00:00,69.18,69.47,69.17,69.44,39357.0,53.8258,54.0514,53.818,54.0281,39357.0
2018-10-29 13:05:00,69.43,69.66,69.36,69.66,28461.0,54.0203,54.1993,53.9658,54.1993,28461.0
2018-10-29 13:10:00,69.67,69.75,69.56,69.66,13527.0,54.207,54.2693,54.1215,54.1993,13527.0
2018-10-29 13:15:00,69.66,69.67,69.54,69.65,12207.0,54.1993,54.207,54.1059,54.1915,12207.0
2018-10-29 13:20:00,69.67,69.87,69.63,69.74,16594.0,54.207,54.3626,54.1759,54.2615,16594.0
2018-10-29 13:25:00,69.7,69.77,69.63,69.67,8932.0,54.2304,54.2848,54.1759,54.207,8932.0
2018-10-29 13:30:00,69.64,70.03,69.62,70.03,11564.0,54.1837,54.4871,54.1681,54.4871,11564.0
2018-10-29 13:35:00,70.03,70.03,69.76,69.85,17320.0,54.4871,54.4871,54.2771,54.3471,17320.0
2018-10-29 13:40:00,69.84,69.85,69.61,69.81,23246.0,54.3393,54.3471,54.1604,54.316,23246.0
2018-10-29 13:45:00,69.78,69.89,69.62,69.77,18771.0,54.2926,54.3782,54.1681,54.2848,18771.0
2018-10-29 13:50:00,69.75,69.94,69.74,69.78,22466.0,54.2693,54.4171,54.2615,54.2926,22466.0
2018-10-29 13:55:00,69.75,69.82,69.61,69.71,24398.0,54.2693,54.3237,54.1604,54.2382,24398.0
2018-10-29 14:00:00,69.72,69.73,69.54,69.67,15338.0,54.2459,54.2537,54.1059,54.207,15338.0
2018-10-29 14:05:00,69.67,69.7,69.51,69.6,11921.0,54.207,54.2304,54.0825,54.1526,11921.0
2018-10-29 14:10:00,69.58,69.58,69.29,69.42,20971.0,54.137,54.137,53.9114,54.0125,20971.0
2018-10-29 14:15:00,69.39,69.39,69.12,69.18,43553.0,53.9892,53.9892,53.7791,53.8258,43553.0
2018-10-29 14:20:00,69.19,69.21,68.81,68.85,79366.0,53.8336,53.8491,53.5379,53.569,79366.0
2018-10-29 14:25:00,68.8,68.92,68.32,68.43,92057.0,53.5301,53.6235,53.1567,53.2422,92057.0
2018-10-29 14:30:00,68.33,68.39,67.9,68.09,59465.0,53.1644,53.2111,52.8299,52.9777,59465.0
2018-10-29 14:35:00,68.07,68.29,68.0,68.09,25276.0,52.9621,53.1333,52.9077,52.9777,25276.0
2018-10-29 14:40:00,68.09,68.35,68.09,68.22,40499.0,52.9777,53.18,52.9777,53.0789,40499.0
2018-10-29 14:45:00,68.24,68.28,67.9,68.05,38949.0,53.0944,53.1255,52.8299,52.9466,38949.0
2018-10-29 14:50:00,68.08,68.11,67.88,67.98,21076.0,52.9699,52.9933,52.8143,52.8921,21076.0
2018-10-29 14:55:00,67.99,68.23,67.93,68.05,27693.0,52.8999,53.0866,52.8532,52.9466,27693.0
2018-10-29 15:00:00,68.04,68.04,67.86,67.88,21640.0,52.9388,52.9388,52.7988,52.8143,21640.0
2018-10-29 15:05:00,67.9,67.93,67.73,67.77,27702.0,52.8299,52.8532,52.6976,52.7287,27702.0
2018-10-29 15:10:00,67.77,67.85,67.42,67.49,42806.0,52.7287,52.791,52.4564,52.5109,42806.0
2018-10-29 15:15:00,67.47,67.74,67.34,67.72,28723.0,52.4953,52.7054,52.3942,52.6898,28723.0
2018-10-29 15:20:00,67.74,67.78,67.49,67.75,23106.0,52.7054,52.7365,52.5109,52.7132,23106.0
2018-10-29 15:25:00,67.74,67.84,67.57,67.67,30185.0,52.7054,52.7832,52.5731,52.6509,30185.0
2018-10-29 15:30:00,67.67,67.7,67.3,67.47,40136.0,52.6509,52.6743,52.363,52.4953,40136.0
2018-10-29 15:35:00,67.48,67.51,67.31,67.41,37063.0,52.5031,52.5264,52.3708,52.4486,37063.0
2018-10-29 15:40:00,67.42,67.42,67.01,67.14,62790.0,52.4564,52.4564,52.1374,52.2386,62790.0
2018-10-29 15:45:00,67.12,67.82,67.01,67.7,70240.0,52.223,52.7676,52.1374,52.6743,70240.0
2018-10-29 15:50:00,67.7,67.92,67.68,67.85,85000.0,52.6743,52.8454,52.6587,52.791,85000.0
2018-10-29 15:55:00,67.85,68.0,67.72,67.98,116040.0,52.791,52.9077,52.6898,52.8921,116040.0
2018-10-30 09:30:00,68.06,68.67,67.68,68.57,70183.0,52.9544,53.429,52.6587,53.3512,70183.0
2018-10-30 09:35:00,68.58,68.88,68.45,68.57,19312.0,53.359,53.5924,53.2578,53.3512,19312.0
2018-10-30 09:40:00,68.66,69.0,68.63,68.85,12200.0,53.4212,53.6857,53.3979,53.569,12200.0
2018-10-30 09:45:00,68.89,68.89,68.62,68.73,14346.0,53.6002,53.6002,53.3901,53.4757,14346.0
2018-10-30 09:50:00,68.73,69.06,68.59,69.03,20928.0,53.4757,53.7324,53.3667,53.7091,20928.0
2018-10-30 09:55:00,69.03,69.35,68.94,69.22,26673.0,53.7091,53.9581,53.6391,53.8569,26673.0
2018-10-30 10:00:00,69.21,69.23,68.91,69.14,39752.0,53.8491,53.8647,53.6157,53.7947,39752.0
2018-10-30 10:05:00,69.17,69.31,68.99,69.01,20442.0,53.818,53.9269,53.678,53.6935,20442.0
2018-10-30 10:10:00,69.03,69.12,68.91,69.1,20970.0,53.7091,53.7791,53.6157,53.7635,20970.0
2018-10-30 10:15:00,69.11,69.35,69.02,69.24,38120.0,53.7713,53.9581,53.7013,53.8725,38120.0
2018-10-30 10:20:00,69.24,69.45,69.24,69.33,18315.0,53.8725,54.0359,53.8725,53.9425,18315.0
2018-10-30 10:25:00,69.33,69.4,69.15,69.26,25072.0,53.9425,53.997,53.8024,53.888,25072.0
2018-10-30 10:30:00,69.33,69.37,69.21,69.26,14251.0,53.9425,53.9736,53.8491,53.888,14251.0
2018-10-30 10:35:00,69.25,69.25,68.9,68.99,22391.0,53.8803,53.8803,53.6079,53.678,22391.0
2018-10-30 10:40:00,68.99,68.99,68.71,68.71,33140.0,53.678,53.678,53.4601,53.4601,33140.0
2018-10-30 10:45:00,68.75,69.06,68.74,68.99,13265.0,53.4912,53.7324,53.4834,53.678,13265.0
2018-10-30 10:50:00,69.02,69.1,68.91,68.98,32389.0,53.7013,53.7635,53.6157,53.6702,32389.0
2018-10-30 10:55:00,69.03,69.21,69.01,69.17,66804.0,53.7091,53.8491,53.6935,53.818,66804.0
2018-10-30 11:00:00,69.24,69.32,69.13,69.25,10018.0,53.8725,53.9347,53.7869,53.8803,10018.0
2018-10-30 11:05:00,69.26,69.87,69.26,69.84,34442.0,53.888,54.3626,53.888,54.3393,34442.0
2018-10-30 11:10:00,69.84,69.85,69.4,69.4,17481.0,54.3393,54.3471,53.997,53.997,17481.0
2018-10-30 11:15:00,69.34,69.58,69.29,69.58,34177.0,53.9503,54.137,53.9114,54.137,34177.0
2018-10-30 11:20:00,69.62,69.69,69.42,69.69,45323.0,54.1681,54.2226,54.0125,54.2226,45323.0
2018-10-30 11:25:00,69.7,70.06,69.69,70.06,36343.0,54.2304,54.5105,54.2226,54.5105,36343.0
2018-10-30 11:30:00,70.09,70.38,69.98,70.38,83496.0,54.5338,54.7595,54.4482,54.7595,83496.0
2018-10-30 11:35:00,70.37,70.67,70.29,70.62,132169.0,54.7517,54.9851,54.6894,54.9462,132169.0
2018-10-30 11:40:00,70.62,70.69,70.5,70.64,44312.0,54.9462,55.0007,54.8528,54.9617,44312.0
2018-10-30 11:45:00,70.64,70.84,70.55,70.81,29931.0,54.9617,55.1174,54.8917,55.094,29931.0
2018-10-30 11:50:00,70.8,70.89,70.53,70.59,26476.0,55.0862,55.1563,54.8762,54.9228,26476.0
2018-10-30 11:55:00,70.58,70.76,70.55,70.55,29974.0,54.9151,55.0551,54.8917,54.8917,29974.0
2018-10-30 12:00:00,70.58,70.69,70.5,70.59,20922.0,54.9151,55.0007,54.8528,54.9228,20922.0
2018-10-30 12:05:00,70.57,70.85,70.56,70.76,30678.0,54.9073,55.1251,54.8995,55.0551,30678.0
2018-10-30 12:10:00,70.76,70.88,70.46,70.53,24688.0,55.0551,55.1485,54.8217,54.8762,24688.0
2018-10-30 12:15:00,70.51,70.55,70.3,70.39,36601.0,54.8606,54.8917,54.6972,54.7672,36601.0
2018-10-30 12:20:00,70.39,70.48,70.25,70.47,31119.0,54.7672,54.8373,54.6583,54.8295,31119.0
2018-10-30 12:25:00,70.47,70.58,70.43,70.45,24068.0,54.8295,54.9151,54.7984,54.8139,24068.0
2018-10-30 12:30:00,70.43,70.44,70.18,70.22,24089.0,54.7984,54.8061,54.6038,54.635,24089.0
2018-10-30 12:35:00,70.22,70.42,70.21,70.42,20978.0,54.635,54.7906,54.6272,54.7906,20978.0
2018-10-30 12:40:00,70.41,70.44,70.21,70.23,13183.0,54.7828,54.8061,54.6272,54.6427,13183.0
2018-10-30 12:45:00,70.24,70.31,70.15,70.2,36985.0,54.6505,54.705,54.5805,54.6194,36985.0
2018-10-30 12:50:00,70.2,70.28,69.99,70.04,18385.0,54.6194,54.6816,54.456,54.4949,18385.0
2018-10-30 12:55:00,70.04,70.1,69.77,69.79,18004.0,54.4949,54.5416,54.2848,54.3004,18004.0
2018-10-30 13:00:00,69.77,69.79,69.61,69.63,36991.0,54.2848,54.3004,54.1604,54.1759,36991.0
2018-10-30 13:05:00,69.65,69.72,69.57,69.64,19467.0,54.1915,54.2459,54.1292,54.1837,19467.0
2018-10-30 13:10:00,69.64,69.64,69.27,69.29,19157.0,54.1837,54.1837,53.8958,53.9114,19157.0
2018-10-30 13:15:00,69.28,69.59,69.28,69.55,20797.0,53.9036,54.1448,53.9036,54.1137,20797.0
2018-10-30 13:20:00,69.57,69.66,69.42,69.51,14004.0,54.1292,54.1993,54.0125,54.0825,14004.0
2018-10-30 13:25:00,69.48,69.61,69.38,69.55,28450.0,54.0592,54.1604,53.9814,54.1137,28450.0
2018-10-30 13:30:00,69.52,69.65,69.37,69.4,36289.0,54.0903,54.1915,53.9736,53.997,36289.0
2018-10-30 13:35:00,69.39,69.53,69.34,69.53,28382.0,53.9892,54.0981,53.9503,54.0981,28382.0
2018-10-30 13:40:00,69.56,69.89,69.56,69.86,13564.0,54.1215,54.3782,54.1215,54.3549,13564.0
2018-10-30 13:45:00,69.9,69.96,69.68,69.91,19761.0,54.386,54.4327,54.2148,54.3938,19761.0
2018-10-30 13:50:00,69.9,69.98,69.77,69.88,17643.0,54.386,54.4482,54.2848,54.3704,17643.0
2018-10-30 13:55:00,69.87,70.13,69.85,70.08,14962.0,54.3626,54.5649,54.3471,54.526,14962.0
2018-10-30 14:00:00,70.1,70.19,69.85,69.92,17272.0,54.5416,54.6116,54.3471,54.4016,17272.0
2018-10-30 14:05:00,69.93,69.96,69.78,69.81,14678.0,54.4093,54.4327,54.2926,54.316,14678.0
2018-10-30 14:10:00,69.79,69.97,69.77,69.84,18824.0,54.3004,54.4405,54.2848,54.3393,18824.0
2018-10-30 14:15:00,69.84,69.89,69.69,69.8,23493.0,54.3393,54.3782,54.2226,54.3082,23493.0
2018-10-30 14:20:00,69.85,70.05,69.84,69.92,48276.0,54.3471,54.5027,54.3393,54.4016,48276.0
2018-10-30 14:25:00,69.96,69.97,69.76,69.78,19299.0,54.4327,54.4405,54.2771,54.2926,19299.0
2018-10-30 14:30:00,69.82,70.06,69.71,70.03,21060.0,54.3237,54.5105,54.2382,54.4871,21060.0
2018-10-30 14:35:00,70.02,70.02,69.85,69.87,18434.0,54.4794,54.4794,54.3471,54.3626,18434.0
2018-10-30 14:40:00,69.88,70.0,69.83,69.95,17918.0,54.3704,54.4638,54.3315,54.4249,17918.0
2018-10-30 14:45:00,69.97,70.02,69.88,70.02,16898.0,54.4405,54.4794,54.3704,54.4794,16898.0
2018-10-30 14:50:00,70.03,70.34,70.03,70.15,20487.0,54.4871,54.7283,54.4871,54.5805,20487.0
2018-10-30 14:55:00,70.14,70.36,70.11,70.24,17937.0,54.5727,54.7439,54.5494,54.6505,17937.0
2018-10-30 15:00:00,70.25,70.27,69.97,70.02,22470.0,54.6583,54.6739,54.4405,54.4794,22470.0
2018-10-30 15:05:00,70.08,70.22,70.01,70.22,16943.0,54.526,54.635,54.4716,54.635,16943.0
2018-10-30 15:10:00,70.21,70.41,70.19,70.2,22086.0,54.6272,54.7828,54.6116,54.6194,22086.0
2018-10-30 15:15:00,70.23,70.33,70.14,70.23,19315.0,54.6427,54.7206,54.5727,54.6427,19315.0
2018-10-30 15:20:00,70.25,70.28,70.15,70.23,19974.0,54.6583,54.6816,54.5805,54.6427,19974.0
2018-10-30 15:25:00,70.22,70.55,70.22,70.41,22932.0,54.635,54.8917,54.635,54.7828,22932.0
2018-10-30 15:30:00,70.41,70.53,70.32,70.52,25833.0,54.7828,54.8762,54.7128,54.8684,25833.0
2018-10-30 15:35:00,70.51,70.57,70.35,70.37,37846.0,54.8606,54.9073,54.7361,54.7517,37846.0
2018-10-30 15:40:00,70.39,70.51,70.38,70.48,48735.0,54.7672,54.8606,54.7595,54.8373,48735.0
2018-10-30 15:45:00,70.48,70.51,70.38,70.42,47809.0,54.8373,54.8606,54.7595,54.7906,47809.0
2018-10-30 15:50:00,70.42,70.65,70.4,70.53,76355.0,54.7906,54.9695,54.775,54.8762,76355.0
2018-10-30 15:55:00,70.54,70.55,70.41,70.51,153606.0,54.8839,54.8917,54.7828,54.8606,153606.0
2018-10-31 09:30:00,71.26,71.7,71.21,71.7,29993.0,55.4441,55.7865,55.4052,55.7865,29993.0
2018-10-31 09:35:00,71.7,71.71,71.13,71.28,14788.0,55.7865,55.7943,55.343,55.4597,14788.0
2018-10-31 09:40:00,71.3,71.35,71.12,71.3,39866.0,55.4753,55.5142,55.3352,55.4753,39866.0
2018-10-31 09:45:00,71.23,71.39,70.98,70.99,14979.0,55.4208,55.5453,55.2263,55.2341,14979.0
2018-10-31 09:50:00,70.96,71.25,70.92,71.15,32496.0,55.2107,55.4364,55.1796,55.3586,32496.0
2018-10-31 09:55:00,71.17,71.25,71.07,71.21,28424.0,55.3741,55.4364,55.2963,55.4052,28424.0
2018-10-31 10:00:00,71.2,71.22,71.02,71.09,20389.0,55.3975,55.413,55.2574,55.3119,20389.0
2018-10-31 10:05:00,71.09,71.1,70.86,71.03,30522.0,55.3119,55.3197,55.1329,55.2652,30522.0
2018-10-31 10:10:00,71.04,71.25,70.97,71.23,23732.0,55.273,55.4364,55.2185,55.4208,23732.0
2018-10-31 10:15:00,71.25,71.33,71.16,71.25,11504.0,55.4364,55.4986,55.3663,55.4364,11504.0
2018-10-31 10:20:00,71.26,71.54,71.18,71.53,28326.0,55.4441,55.662,55.3819,55.6542,28326.0
2018-10-31 10:25:00,71.48,71.64,71.47,71.51,9008.0,55.6153,55.7398,55.6075,55.6387,9008.0
2018-10-31 10:30:00,71.52,71.61,71.46,71.49,9419.0,55.6464,55.7165,55.5998,55.6231,9419.0
2018-10-31 10:35:00,71.49,71.52,71.38,71.44,13261.0,55.6231,55.6464,55.5375,55.5842,13261.0
2018-10-31 10:40:00,71.44,71.5,71.25,71.3,14216.0,55.5842,55.6309,55.4364,55.4753,14216.0
2018-10-31 10:45:00,71.33,71.38,71.05,71.08,59419.0,55.4986,55.5375,55.2808,55.3041,59419.0
2018-10-31 10:50:00,71.1,71.15,70.79,70.87,26588.0,55.3197,55.3586,55.0785,55.1407,26588.0
2018-10-31 10:55:00,70.89,70.98,70.75,70.76,19770.0,55.1563,55.2263,55.0473,55.0551,19770.0
2018-10-31 11:00:00,70.78,70.86,70.59,70.59,8007.0,55.0707,55.1329,54.9228,54.9228,8007.0
2018-10-31 11:05:00,70.66,70.77,70.56,70.56,10399.0,54.9773,55.0629,54.8995,54.8995,10399.0
2018-10-31 11:10:00,70.56,70.58,70.38,70.38,8911.0,54.8995,54.9151,54.7595,54.7595,8911.0
2018-10-31 11:15:00,70.38,70.48,70.35,70.38,10213.0,54.7595,54.8373,54.7361,54.7595,10213.0
2018-10-31 11:20:00,70.42,70.56,70.41,70.54,12231.0,54.7906,54.8995,54.7828,54.8839,12231.0
2018-10-31 11:25:00,70.52,70.63,70.41,70.54,14033.0,54.8684,54.954,54.7828,54.8839,14033.0
2018-10-31 11:30:00,70.51,70.6,70.48,70.48,7100.0,54.8606,54.9306,54.8373,54.8373,7100.0
2018-10-31 11:35:00,70.49,70.74,70.44,70.74,6696.0,54.845,55.0396,54.8061,55.0396,6696.0
2018-10-31 11:40:00,70.77,70.85,70.66,70.66,14797.0,55.0629,55.1251,54.9773,54.9773,14797.0
2018-10-31 11:45:00,70.65,70.69,70.54,70.56,7856.0,54.9695,55.0007,54.8839,54.8995,7856.0
2018-10-31 11:50:00,70.58,70.89,70.58,70.83,8000.0,54.9151,55.1563,54.9151,55.1096,8000.0
2018-10-31 11:55:00,70.85,70.85,70.69,70.78,5727.0,55.1251,55.1251,55.0007,55.0707,5727.0
2018-10-31 12:00:00,70.81,70.85,70.49,70.51,8152.0,55.094,55.1251,54.845,54.8606,8152.0
2018-10-31 12:05:00,70.52,70.53,70.42,70.51,6393.0,54.8684,54.8762,54.7906,54.8606,6393.0
2018-10-31 12:10:00,70.52,70.64,70.52,70.64,8811.0,54.8684,54.9617,54.8684,54.9617,8811.0
2018-10-31 12:15:00,70.63,70.7,70.57,70.65,11364.0,54.954,55.0084,54.9073,54.9695,11364.0
2018-10-31 12:20:00,70.66,70.91,70.65,70.88,7562.0,54.9773,55.1718,54.9695,55.1485,7562.0
2018-10-31 12:25:00,70.86,70.99,70.83,70.85,14348.0,55.1329,55.2341,55.1096,55.1251,14348.0
2018-10-31 12:30:00,70.85,70.86,70.71,70.82,5452.0,55.1251,55.1329,55.0162,55.1018,5452.0
2018-10-31 12:35:00,70.8,70.97,70.8,70.93,14213.0,55.0862,55.2185,55.0862,55.1874,14213.0
2018-10-31 12:40:00,70.95,71.07,70.88,71.04,23113.0,55.2029,55.2963,55.1485,55.273,23113.0
2018-10-31 12:45:00,71.05,71.09,70.92,70.96,14707.0,55.2808,55.3119,55.1796,55.2107,14707.0
2018-10-31 12:50:00,70.95,70.98,70.85,70.98,6150.0,55.2029,55.2263,55.1251,55.2263,6150.0
2018-10-31 12:55:00,70.96,71.11,70.94,71.07,35603.0,55.2107,55.3274,55.1952,55.2963,35603.0
2018-10-31 13:00:00,71.08,71.11,71.03,71.04,6010.0,55.3041,55.3274,55.2652,55.273,6010.0
2018-10-31 13:05:00,71.05,71.1,71.03,71.06,7773.0,55.2808,55.3197,55.2652,55.2885,7773.0
2018-10-31 13:10:00,71.07,71.23,71.02,71.23,11073.0,55.2963,55.4208,55.2574,55.4208,11073.0
2018-10-31 13:15:00,71.23,71.37,71.23,71.23,14734.0,55.4208,55.5297,55.4208,55.4208,14734.0
2018-10-31 13:20:00,71.24,71.29,71.12,71.14,5640.0,55.4286,55.4675,55.3352,55.3508,5640.0
2018-10-31 13:25:00,71.13,71.13,71.02,71.03,9040.0,55.343,55.343,55.2574,55.2652,9040.0
2018-10-31 13:30:00,71.07,71.07,70.88,70.91,6274.0,55.2963,55.2963,55.1485,55.1718,6274.0
2018-10-31 13:35:00,70.92,70.92,70.77,70.86,10860.0,55.1796,55.1796,55.0629,55.1329,10860.0
2018-10-31 13:40:00,70.84,71.01,70.81,70.96,12580.0,55.1174,55.2496,55.094,55.2107,12580.0
2018-10-31 13:45:00,70.95,71.0,70.87,70.92,11960.0,55.2029,55.2418,55.1407,55.1796,11960.0
2018-10-31 13:50:00,70.92,70.98,70.88,70.89,11519.0,55.1796,55.2263,55.1485,55.1563,11519.0
2018-10-31 13:55:00,70.9,71.0,70.89,70.98,26503.0,55.164,55.2418,55.1563,55.2263,26503.0
2018-10-31 14:00:00,70.98,71.0,70.8,70.96,16880.0,55.2263,55.2418,55.0862,55.2107,16880.0
2018-10-31 14:05:00,70.95,71.06,70.92,71.01,29055.0,55.2029,55.2885,55.1796,55.2496,29055.0
2018-10-31 14:10:00,71.02,71.07,71.0,71.03,9265.0,55.2574,55.2963,55.2418,55.2652,9265.0
2018-10-31 14:15:00,71.0,71.09,70.96,70.96,7570.0,55.2418,55.3119,55.2107,55.2107,7570.0
2018-10-31 14:20:00,70.98,71.0,70.92,71.0,10539.0,55.2263,55.2418,55.1796,55.2418,10539.0
2018-10-31 14:25:00,71.0,71.01,70.87,70.95,21589.0,55.2418,55.2496,55.1407,55.2029,21589.0
2018-10-31 14:30:00,70.95,71.03,70.95,70.99,32221.0,55.2029,55.2652,55.2029,55.2341,32221.0
2018-10-31 14:35:00,70.99,71.1,70.98,71.1,11182.0,55.2341,55.3197,55.2263,55.3197,11182.0
2018-10-31 14:40:00,71.1,71.26,71.1,71.25,18526.0,55.3197,55.4441,55.3197,55.4364,18526.0
2018-10-31 14:45:00,71.24,71.26,71.1,71.11,11999.0,55.4286,55.4441,55.3197,55.3274,11999.0
2018-10-31 14:50:00,71.1,71.13,71.04,71.11,28824.0,55.3197,55.343,55.273,55.3274,28824.0
2018-10-31 14:55:00,71.1,71.13,71.03,71.13,11380.0,55.3197,55.343,55.2652,55.343,11380.0
2018-10-31 15:00:00,71.13,71.22,71.09,71.19,8398.0,55.343,55.413,55.3119,55.3897,8398.0
2018-10-31 15:05:00,71.19,71.31,71.17,71.17,23748.0,55.3897,55.483,55.3741,55.3741,23748.0
2018-10-31 15:10:00,71.16,71.39,71.16,71.37,24062.0,55.3663,55.5453,55.3663,55.5297,24062.0
2018-10-31 15:15:00,71.38,71.38,71.24,71.25,20490.0,55.5375,55.5375,55.4286,55.4364,20490.0
2018-10-31 15:20:00,71.25,71.27,70.99,71.03,26309.0,55.4364,55.4519,55.2341,55.2652,26309.0
2018-10-31 15:25:00,71.03,71.09,70.95,71.07,55460.0,55.2652,55.3119,55.2029,55.2963,55460.0
2018-10-31 15:30:00,71.06,71.06,70.79,70.85,31223.0,55.2885,55.2885,55.0785,55.1251,31223.0
2018-10-31 15:35:00,70.86,70.87,70.65,70.66,38017.0,55.1329,55.1407,54.9695,54.9773,38017.0
2018-10-31 15:40:00,70.67,70.77,70.55,70.56,48282.0,54.9851,55.0629,54.8917,54.8995,48282.0
2018-10-31 15:45:00,70.55,70.66,70.36,70.36,62844.0,54.8917,54.9773,54.7439,54.7439,62844.0
2018-10-31 15:50:00,70.37,70.42,70.19,70.2,106466.0,54.7517,54.7906,54.6116,54.6194,106466.0
2018-10-31 15:55:00,70.2,70.3,70.13,70.16,131358.0,54.6194,54.6972,54.5649,54.5883,131358.0
2018-11-01 09:30:00,70.07,70.34,69.2,69.73,46982.0,54.5183,54.7283,53.8414,54.2537,46982.0
2018-11-01 09:35:00,69.59,69.75,69.28,69.59,32063.0,54.1448,54.2693,53.9036,54.1448,32063.0
2018-11-01 09:40:00,69.61,69.72,69.36,69.54,17446.0,54.1604,54.2459,53.9658,54.1059,17446.0
2018-11-01 09:45:00,69.59,69.9,69.58,69.88,34402.0,54.1448,54.386,54.137,54.3704,34402.0
2018-11-01 09:50:00,69.87,70.34,69.83,70.34,21255.0,54.3626,54.7283,54.3315,54.7283,21255.0
2018-11-01 09:55:00,70.34,70.69,70.34,70.61,26249.0,54.7283,55.0007,54.7283,54.9384,26249.0
2018-11-01 10:00:00,70.61,70.61,70.3,70.3,26410.0,54.9384,54.9384,54.6972,54.6972,26410.0
2018-11-01 10:05:00,70.36,70.43,70.2,70.42,41684.0,54.7439,54.7984,54.6194,54.7906,41684.0
2018-11-01 10:10:00,70.49,70.98,70.49,70.89,41231.0,54.845,55.2263,54.845,55.1563,41231.0
2018-11-01 10:15:00,70.91,70.97,70.7,70.78,66376.0,55.1718,55.2185,55.0084,55.0707,66376.0
2018-11-01 10:20:00,70.81,71.09,70.71,71.03,22594.0,55.094,55.3119,55.0162,55.2652,22594.0
2018-11-01 10:25:00,71.04,71.34,71.0,71.34,71141.0,55.273,55.5064,55.2418,55.5064,71141.0
2018-11-01 10:30:00,71.33,71.4,71.08,71.26,35196.0,55.4986,55.5531,55.3041,55.4441,35196.0
2018-11-01 10:35:00,71.3,71.32,71.01,71.05,20306.0,55.4753,55.4908,55.2496,55.2808,20306.0
2018-11-01 10:40:00,71.02,71.1,70.98,71.06,12465.0,55.2574,55.3197,55.2263,55.2885,12465.0
2018-11-01 10:45:00,71.06,71.18,71.04,71.04,15911.0,55.2885,55.3819,55.273,55.273,15911.0
2018-11-01 10:50:00,71.03,71.18,71.01,71.16,31691.0,55.2652,55.3819,55.2496,55.3663,31691.0
2018-11-01 10:55:00,71.17,71.19,70.99,71.09,50143.0,55.3741,55.3897,55.2341,55.3119,50143.0
2018-11-01 11:00:00,71.12,71.18,70.98,71.08,27536.0,55.3352,55.3819,55.2263,55.3041,27536.0
2018-11-01 11:05:00,71.09,71.24,71.01,71.07,31583.0,55.3119,55.4286,55.2496,55.2963,31583.0
2018-11-01 11:10:00,71.12,71.25,71.05,71.12,35727.0,55.3352,55.4364,55.2808,55.3352,35727.0
2018-11-01 11:15:00,71.13,71.39,71.13,71.39,15867.0,55.343,55.5453,55.343,55.5453,15867.0
2018-11-01 11:20:00,71.37,71.6,71.36,71.49,18580.0,55.5297,55.7087,55.5219,55.6231,18580.0
2018-11-01 11:25:00,71.53,71.69,71.52,71.52,26070.0,55.6542,55.7787,55.6464,55.6464,26070.0
2018-11-01 11:30:00,71.54,71.64,71.38,71.64,45740.0,55.662,55.7398,55.5375,55.7398,45740.0
2018-11-01 11:35:00,71.6,71.62,71.36,71.57,26140.0,55.7087,55.7242,55.5219,55.6853,26140.0
2018-11-01 11:40:00,71.59,71.71,71.47,71.69,31209.0,55.7009,55.7943,55.6075,55.7787,31209.0
2018-11-01 11:45:00,71.69,71.7,71.49,71.56,24527.0,55.7787,55.7865,55.6231,55.6776,24527.0
2018-11-01 11:50:00,71.56,71.6,71.45,71.6,26546.0,55.6776,55.7087,55.592,55.7087,26546.0
2018-11-01 11:55:00,71.61,71.64,71.53,71.6,46350.0,55.7165,55.7398,55.6542,55.7087,46350.0
2018-11-01 12:00:00,71.61,71.67,71.57,71.65,24930.0,55.7165,55.7631,55.6853,55.7476,24930.0
2018-11-01 12:05:00,71.69,71.92,71.67,71.92,21505.0,55.7787,55.9577,55.7631,55.9577,21505.0
2018-11-01 12:10:00,71.92,71.97,71.88,71.93,18733.0,55.9577,55.9966,55.9265,55.9654,18733.0
2018-11-01 12:15:00,71.93,71.94,71.7,71.79,17909.0,55.9654,55.9732,55.7865,55.8565,17909.0
2018-11-01 12:20:00,71.8,71.91,71.8,71.88,10043.0,55.8643,55.9499,55.8643,55.9265,10043.0
2018-11-01 12:25:00,71.88,71.9,71.73,71.84,16401.0,55.9265,55.9421,55.8098,55.8954,16401.0
2018-11-01 12:30:00,71.84,72.04,71.84,72.01,28071.0,55.8954,56.051,55.8954,56.0277,28071.0
2018-11-01 12:35:00,71.99,72.04,71.86,72.04,12598.0,56.0121,56.051,55.911,56.051,12598.0
2018-11-01 12:40:00,72.02,72.27,72.02,72.27,15809.0,56.0355,56.23,56.0355,56.23,15809.0
2018-11-01 12:45:00,72.22,72.26,72.13,72.26,10800.0,56.1911,56.2222,56.121,56.2222,10800.0
2018-11-01 12:50:00,72.24,72.41,72.23,72.35,17864.0,56.2066,56.3389,56.1989,56.2922,17864.0
2018-11-01 12:55:00,72.35,72.56,72.31,72.56,27923.0,56.2922,56.4556,56.2611,56.4556,27923.0
2018-11-01 13:00:00,72.56,72.62,72.48,72.59,22303.0,56.4556,56.5023,56.3934,56.479,22303.0
2018-11-01 13:05:00,72.57,72.6,72.32,72.42,19033.0,56.4634,56.4867,56.2689,56.3467,19033.0
2018-11-01 13:10:00,72.41,72.53,72.38,72.53,12893.0,56.3389,56.4323,56.3156,56.4323,12893.0
2018-11-01 13:15:00,72.53,72.6,72.46,72.55,10416.0,56.4323,56.4867,56.3778,56.4478,10416.0
2018-11-01 13:20:00,72.55,72.73,72.55,72.69,15179.0,56.4478,56.5879,56.4478,56.5568,15179.0
2018-11-01 13:25:00,72.69,72.76,72.66,72.75,13265.0,56.5568,56.6112,56.5334,56.6034,13265.0
2018-11-01 13:30:00,72.76,72.82,72.72,72.75,9051.0,56.6112,56.6579,56.5801,56.6034,9051.0
2018-11-01 13:35:00,72.75,72.75,72.6,72.7,14696.0,56.6034,56.6034,56.4867,56.5645,14696.0
2018-11-01 13:40:00,72.66,72.73,72.64,72.7,9517.0,56.5334,56.5879,56.5179,56.5645,9517.0
2018-11-01 13:45:00,72.69,72.74,72.55,72.55,21253.0,56.5568,56.5957,56.4478,56.4478,21253.0
2018-11-01 13:50:00,72.57,72.62,72.53,72.53,15594.0,56.4634,56.5023,56.4323,56.4323,15594.0
2018-11-01 13:55:00,72.53,72.68,72.53,72.66,21474.0,56.4323,56.549,56.4323,56.5334,21474.0
2018-11-01 14:00:00,72.65,72.68,72.52,72.65,12094.0,56.5256,56.549,56.4245,56.5256,12094.0
2018-11-01 14:05:00,72.64,72.65,72.46,72.52,26854.0,56.5179,56.5256,56.3778,56.4245,26854.0
2018-11-01 14:10:00,72.52,72.65,72.52,72.62,17647.0,56.4245,56.5256,56.4245,56.5023,17647.0
2018-11-01 14:15:00,72.63,72.84,72.63,72.83,14464.0,56.5101,56.6735,56.5101,56.6657,14464.0
2018-11-01 14:20:00,72.84,72.84,72.79,72.84,12837.0,56.6735,56.6735,56.6346,56.6735,12837.0
2018-11-01 14:25:00,72.84,72.85,72.7,72.78,18525.0,56.6735,56.6812,56.5645,56.6268,18525.0
2018-11-01 14:30:00,72.79,72.88,72.73,72.8,18640.0,56.6346,56.7046,56.5879,56.6423,18640.0
2018-11-01 14:35:00,72.8,72.89,72.73,72.89,15137.0,56.6423,56.7124,56.5879,56.7124,15137.0
2018-11-01 14:40:00,72.86,72.89,72.79,72.85,13651.0,56.689,56.7124,56.6346,56.6812,13651.0
2018-11-01 14:45:00,72.86,72.99,72.86,72.98,18120.0,56.689,56.7902,56.689,56.7824,18120.0
2018-11-01 14:50:00,72.98,73.0,72.92,72.97,15803.0,56.7824,56.798,56.7357,56.7746,15803.0
2018-11-01 14:55:00,72.94,73.08,72.94,73.03,22015.0,56.7513,56.8602,56.7513,56.8213,22015.0
2018-11-01 15:00:00,73.03,73.04,72.96,72.99,27613.0,56.8213,56.8291,56.7668,56.7902,27613.0
2018-11-01 15:05:00,72.99,73.02,72.9,73.01,24084.0,56.7902,56.8135,56.7202,56.8057,24084.0
2018-11-01 15:10:00,73.03,73.12,72.98,73.11,38905.0,56.8213,56.8913,56.7824,56.8835,38905.0
2018-11-01 15:15:00,73.11,73.11,72.98,73.05,25428.0,56.8835,56.8835,56.7824,56.8369,25428.0
2018-11-01 15:20:00,73.06,73.09,73.02,73.05,19959.0,56.8446,56.868,56.8135,56.8369,19959.0
2018-11-01 15:25:00,73.05,73.13,72.98,73.09,26163.0,56.8369,56.8991,56.7824,56.868,26163.0
2018-11-01 15:30:00,73.08,73.09,72.93,72.95,49574.0,56.8602,56.868,56.7435,56.7591,49574.0
2018-11-01 15:35:00,72.96,73.05,72.93,73.02,105612.0,56.7668,56.8369,56.7435,56.8135,105612.0
2018-11-01 15:40:00,73.01,73.12,73.0,73.1,71370.0,56.8057,56.8913,56.798,56.8758,71370.0
2018-11-01 15:45:00,73.12,73.12,72.99,73.02,121082.0,56.8913,56.8913,56.7902,56.8135,121082.0
2018-11-01 15:50:00,73.02,73.13,73.0,73.08,75199.0,56.8135,56.8991,56.798,56.8602,75199.0
2018-11-01 15:55:00,73.07,73.14,73.0,73.07,130134.0,56.8524,56.9069,56.798,56.8524,130134.0
2018-11-02 09:30:00,73.86,75.11,73.81,74.7,121757.0,57.4671,58.4397,57.4282,58.1206,121757.0
2018-11-02 09:35:00,74.69,75.0,74.34,74.82,39321.0,58.1129,58.3541,57.8405,58.214,39321.0
2018-11-02 09:40:00,74.8,74.8,74.23,74.62,63109.0,58.1985,58.1985,57.755,58.0584,63109.0
2018-11-02 09:45:00,74.62,74.86,74.58,74.62,76258.0,58.0584,58.2451,58.0273,58.0584,76258.0
2018-11-02 09:50:00,74.59,74.75,74.1,74.33,48571.0,58.0351,58.1596,57.6538,57.8328,48571.0
2018-11-02 09:55:00,74.33,74.36,74.03,74.27,18991.0,57.8328,57.8561,57.5994,57.7861,18991.0
2018-11-02 10:00:00,74.27,74.28,73.75,73.84,22631.0,57.7861,57.7939,57.3815,57.4515,22631.0
2018-11-02 10:05:00,73.87,74.12,73.85,74.05,46695.0,57.4749,57.6694,57.4593,57.6149,46695.0
2018-11-02 10:10:00,74.05,74.1,73.62,73.72,61615.0,57.6149,57.6538,57.2804,57.3582,61615.0
2018-11-02 10:15:00,73.7,73.95,73.48,73.86,27728.0,57.3426,57.5371,57.1714,57.4671,27728.0
2018-11-02 10:20:00,73.9,74.02,73.61,73.65,14559.0,57.4982,57.5916,57.2726,57.3037,14559.0
2018-11-02 10:25:00,73.65,73.68,73.29,73.34,22619.0,57.3037,57.327,57.0236,57.0625,22619.0
2018-11-02 10:30:00,73.3,73.4,73.13,73.21,57888.0,57.0314,57.1092,56.8991,56.9613,57888.0
2018-11-02 10:35:00,73.17,73.38,73.05,73.1,52411.0,56.9302,57.0936,56.8369,56.8758,52411.0
2018-11-02 10:40:00,73.09,73.23,72.83,73.06,19262.0,56.868,56.9769,56.6657,56.8446,19262.0
2018-11-02 10:45:00,73.06,73.1,72.84,72.88,13800.0,56.8446,56.8758,56.6735,56.7046,13800.0
2018-11-02 10:50:00,72.9,73.25,72.9,73.14,15713.0,56.7202,56.9925,56.7202,56.9069,15713.0
2018-11-02 10:55:00,73.13,73.18,72.94,73.14,37897.0,56.8991,56.938,56.7513,56.9069,37897.0
2018-11-02 11:00:00,73.15,73.16,72.83,72.84,19450.0,56.9147,56.9224,56.6657,56.6735,19450.0
2018-11-02 11:05:00,72.83,73.12,72.76,73.12,24960.0,56.6657,56.8913,56.6112,56.8913,24960.0
2018-11-02 11:10:00,73.08,73.18,72.93,72.96,18373.0,56.8602,56.938,56.7435,56.7668,18373.0
2018-11-02 11:15:00,72.92,73.03,72.78,72.9,12606.0,56.7357,56.8213,56.6268,56.7202,12606.0
2018-11-02 11:20:00,72.88,72.91,72.65,72.83,20923.0,56.7046,56.7279,56.5256,56.6657,20923.0
2018-11-02 11:25:00,72.83,72.86,72.39,72.58,30844.0,56.6657,56.689,56.3233,56.4712,30844.0
2018-11-02 11:30:00,72.59,72.85,72.56,72.62,12934.0,56.479,56.6812,56.4556,56.5023,12934.0
2018-11-02 11:35:00,72.67,72.73,72.47,72.6,23091.0,56.5412,56.5879,56.3856,56.4867,23091.0
2018-11-02 11:40:00,72.64,72.7,72.55,72.65,17514.0,56.5179,56.5645,56.4478,56.5256,17514.0
2018-11-02 11:45:00,72.67,72.68,72.31,72.34,32407.0,56.5412,56.549,56.2611,56.2844,32407.0
2018-11-02 11:50:00,72.36,72.38,71.9,71.92,117109.0,56.3,56.3156,55.9421,55.9577,117109.0
2018-11-02 11:55:00,71.93,72.32,71.92,72.28,56389.0,55.9654,56.2689,55.9577,56.2378,56389.0
2018-11-02 12:00:00,72.29,72.38,72.03,72.11,31506.0,56.2455,56.3156,56.0432,56.1055,31506.0
2018-11-02 12:05:00,72.12,72.23,71.87,71.87,34974.0,56.1133,56.1989,55.9188,55.9188,34974.0
2018-11-02 12:10:00,71.89,71.91,71.56,71.59,67021.0,55.9343,55.9499,55.6776,55.7009,67021.0
2018-11-02 12:15:00,71.59,71.69,71.42,71.54,62654.0,55.7009,55.7787,55.5686,55.662,62654.0
2018-11-02 12:20:00,71.55,71.7,71.43,71.64,33935.0,55.6698,55.7865,55.5764,55.7398,33935.0
2018-11-02 12:25:00,71.63,71.7,71.44,71.66,28319.0,55.732,55.7865,55.5842,55.7554,28319.0
2018-11-02 12:30:00,71.67,71.7,71.26,71.26,29494.0,55.7631,55.7865,55.4441,55.4441,29494.0
2018-11-02 12:35:00,71.25,71.29,71.05,71.09,34819.0,55.4364,55.4675,55.2808,55.3119,34819.0
2018-11-02 12:40:00,71.09,71.25,71.04,71.06,40716.0,55.3119,55.4364,55.273,55.2885,40716.0
2018-11-02 12:45:00,71.06,71.1,70.94,71.07,30820.0,55.2885,55.3197,55.1952,55.2963,30820.0
2018-11-02 12:50:00,71.08,71.16,70.87,70.95,24794.0,55.3041,55.3663,55.1407,55.2029,24794.0
2018-11-02 12:55:00,70.97,70.99,70.72,70.94,26861.0,55.2185,55.2341,55.024,55.1952,26861.0
2018-11-02 13:00:00,70.94,70.95,70.5,70.56,63871.0,55.1952,55.2029,54.8528,54.8995,63871.0
2018-11-02 13:05:00,70.55,70.79,70.46,70.76,56060.0,54.8917,55.0785,54.8217,55.0551,56060.0
2018-11-02 13:10:00,70.79,70.82,70.61,70.71,24787.0,55.0785,55.1018,54.9384,55.0162,24787.0
2018-11-02 13:15:00,70.68,70.72,70.51,70.56,45284.0,54.9929,55.024,54.8606,54.8995,45284.0
2018-11-02 13:20:00,70.57,70.73,70.51,70.73,31843.0,54.9073,55.0318,54.8606,55.0318,31843.0
2018-11-02 13:25:00,70.74,70.76,70.5,70.62,69875.0,55.0396,55.0551,54.8528,54.9462,69875.0
2018-11-02 13:30:00,70.62,70.81,70.56,70.81,24391.0,54.9462,55.094,54.8995,55.094,24391.0
2018-11-02 13:35:00,70.85,70.91,70.76,70.89,23200.0,55.1251,55.1718,55.0551,55.1563,23200.0
2018-11-02 13:40:00,70.89,71.15,70.81,71.11,21286.0,55.1563,55.3586,55.094,55.3274,21286.0
2018-11-02 13:45:00,71.12,71.22,71.0,71.13,14794.0,55.3352,55.413,55.2418,55.343,14794.0
2018-11-02 13:50:00,71.11,71.13,70.91,71.01,27909.0,55.3274,55.343,55.1718,55.2496,27909.0
2018-11-02 13:55:00,71.06,71.1,70.97,71.08,14583.0,55.2885,55.3197,55.2185,55.3041,14583.0
2018-11-02 14:00:00,71.05,71.05,70.89,70.95,15845.0,55.2808,55.2808,55.1563,55.2029,15845.0
2018-11-02 14:05:00,70.94,70.94,70.77,70.77,14313.0,55.1952,55.1952,55.0629,55.0629,14313.0
2018-11-02 14:10:00,70.76,70.81,70.52,70.62,22279.0,55.0551,55.094,54.8684,54.9462,22279.0
2018-11-02 14:15:00,70.63,70.66,70.5,70.66,20394.0,54.954,54.9773,54.8528,54.9773,20394.0
2018-11-02 14:20:00,70.64,70.67,70.57,70.67,15098.0,54.9617,54.9851,54.9073,54.9851,15098.0
2018-11-02 14:25:00,70.65,71.24,70.61,71.22,24153.0,54.9695,55.4286,54.9384,55.413,24153.0
2018-11-02 14:30:00,71.19,71.25,70.95,71.13,28816.0,55.3897,55.4364,55.2029,55.343,28816.0
2018-11-02 14:35:00,71.1,71.23,71.04,71.17,30411.0,55.3197,55.4208,55.273,55.3741,30411.0
2018-11-02 14:40:00,71.19,71.42,71.19,71.38,25780.0,55.3897,55.5686,55.3897,55.5375,25780.0
2018-11-02 14:45:00,71.34,71.45,71.34,71.44,31479.0,55.5064,55.592,55.5064,55.5842,31479.0
2018-11-02 14:50:00,71.44,71.49,71.41,71.46,18953.0,55.5842,55.6231,55.5609,55.5998,18953.0
2018-11-02 14:55:00,71.46,71.55,71.41,71.51,30945.0,55.5998,55.6698,55.5609,55.6387,30945.0
2018-11-02 15:00:00,71.52,71.58,71.35,71.5,56791.0,55.6464,55.6931,55.5142,55.6309,56791.0
2018-11-02 15:05:00,71.49,71.63,71.41,71.56,42824.0,55.6231,55.732,55.5609,55.6776,42824.0
2018-11-02 15:10:00,71.57,71.89,71.54,71.81,71776.0,55.6853,55.9343,55.662,55.8721,71776.0
2018-11-02 15:15:00,71.82,72.0,71.63,71.96,82470.0,55.8799,56.0199,55.732,55.9888,82470.0
2018-11-02 15:20:00,71.97,72.12,71.81,71.89,39947.0,55.9966,56.1133,55.8721,55.9343,39947.0
2018-11-02 15:25:00,71.9,71.94,71.68,71.77,35215.0,55.9421,55.9732,55.7709,55.841,35215.0
2018-11-02 15:30:00,71.78,71.84,71.7,71.81,32219.0,55.8487,55.8954,55.7865,55.8721,32219.0
2018-11-02 15:35:00,71.81,72.02,71.74,72.0,34915.0,55.8721,56.0355,55.8176,56.0199,34915.0
2018-11-02 15:40:00,71.97,72.01,71.9,71.96,67556.0,55.9966,56.0277,55.9421,55.9888,67556.0
2018-11-02 15:45:00,71.98,72.03,71.93,71.97,66157.0,56.0043,56.0432,55.9654,55.9966,66157.0
2018-11-02 15:50:00,71.96,72.09,71.96,71.97,83614.0,55.9888,56.0899,55.9888,55.9966,83614.0
2018-11-02 15:55:00,71.96,72.04,71.82,71.9,138525.0,55.9888,56.051,55.8799,55.9421,138525.0
2018-11-05 09:30:00,71.84,71.87,71.27,71.59,41641.0,55.8954,55.9188,55.4519,55.7009,41641.0
2018-11-05 09:35:00,71.64,71.7,71.46,71.65,26438.0,55.7398,55.7865,55.5998,55.7476,26438.0
2018-11-05 09:40:00,71.69,71.78,71.46,71.74,21114.0,55.7787,55.8487,55.5998,55.8176,21114.0
2018-11-05 09:45:00,71.74,71.97,71.67,71.87,40982.0,55.8176,55.9966,55.7631,55.9188,40982.0
2018-11-05 09:50:00,71.91,72.06,71.45,71.46,28759.0,55.9499,56.0666,55.592,55.5998,28759.0
2018-11-05 09:55:00,71.51,71.54,71.03,71.17,26267.0,55.6387,55.662,55.2652,55.3741,26267.0
2018-11-05 10:00:00,71.17,71.19,70.24,70.24,75938.0,55.3741,55.3897,54.6505,54.6505,75938.0
2018-11-05 10:05:00,70.27,70.27,69.75,70.02,87172.0,54.6739,54.6739,54.2693,54.4794,87172.0
2018-11-05 10:10:00,70.01,70.06,69.52,69.92,58549.0,54.4716,54.5105,54.0903,54.4016,58549.0
2018-11-05 10:15:00,69.92,70.0,69.64,69.75,48081.0,54.4016,54.4638,54.1837,54.2693,48081.0
2018-11-05 10:20:00,69.75,69.84,69.68,69.79,27871.0,54.2693,54.3393,54.2148,54.3004,27871.0
2018-11-05 10:25:00,69.76,70.3,69.72,70.21,35734.0,54.2771,54.6972,54.2459,54.6272,35734.0
2018-11-05 10:30:00,70.24,70.33,70.11,70.23,21254.0,54.6505,54.7206,54.5494,54.6427,21254.0
2018-11-05 10:35:00,70.25,70.48,70.14,70.22,29627.0,54.6583,54.8373,54.5727,54.635,29627.0
2018-11-05 10:40:00,70.22,70.26,69.98,70.0,49709.0,54.635,54.6661,54.4482,54.4638,49709.0
2018-11-05 10:45:00,70.0,70.08,69.86,69.95,30312.0,54.4638,54.526,54.3549,54.4249,30312.0
2018-11-05 10:50:00,69.96,70.06,69.95,69.99,27182.0,54.4327,54.5105,54.4249,54.456,27182.0
2018-11-05 10:55:00,70.0,70.0,69.91,69.98,31257.0,54.4638,54.4638,54.3938,54.4482,31257.0
2018-11-05 11:00:00,69.97,70.25,69.92,70.25,49015.0,54.4405,54.6583,54.4016,54.6583,49015.0
2018-11-05 11:05:00,70.25,70.51,70.12,70.49,28071.0,54.6583,54.8606,54.5572,54.845,28071.0
2018-11-05 11:10:00,70.51,70.57,70.35,70.38,22746.0,54.8606,54.9073,54.7361,54.7595,22746.0
2018-11-05 11:15:00,70.38,70.66,70.35,70.51,29740.0,54.7595,54.9773,54.7361,54.8606,29740.0
2018-11-05 11:20:00,70.51,70.63,70.36,70.36,10653.0,54.8606,54.954,54.7439,54.7439,10653.0
2018-11-05 11:25:00,70.37,70.6,70.34,70.58,51530.0,54.7517,54.9306,54.7283,54.9151,51530.0
2018-11-05 11:30:00,70.59,70.59,70.39,70.5,23899.0,54.9228,54.9228,54.7672,54.8528,23899.0
2018-11-05 11:35:00,70.5,70.68,70.49,70.6,17502.0,54.8528,54.9929,54.845,54.9306,17502.0
2018-11-05 11:40:00,70.61,70.66,70.48,70.48,22110.0,54.9384,54.9773,54.8373,54.8373,22110.0
2018-11-05 11:45:00,70.47,70.7,70.46,70.59,32464.0,54.8295,55.0084,54.8217,54.9228,32464.0
2018-11-05 11:50:00,70.6,70.87,70.56,70.85,27257.0,54.9306,55.1407,54.8995,55.1251,27257.0
2018-11-05 11:55:00,70.85,71.02,70.56,70.95,57161.0,55.1251,55.2574,54.8995,55.2029,57161.0
2018-11-05 12:00:00,70.97,71.11,70.96,70.99,19880.0,55.2185,55.3274,55.2107,55.2341,19880.0
2018-11-05 12:05:00,70.99,71.05,70.91,71.01,22693.0,55.2341,55.2808,55.1718,55.2496,22693.0
2018-11-05 12:10:00,71.02,71.1,70.99,71.09,22310.0,55.2574,55.3197,55.2341,55.3119,22310.0
2018-11-05 12:15:00,71.07,71.2,71.07,71.12,19023.0,55.2963,55.3975,55.2963,55.3352,19023.0
2018-11-05 12:20:00,71.14,71.32,71.1,71.14,16025.0,55.3508,55.4908,55.3197,55.3508,16025.0
2018-11-05 12:25:00,71.13,71.18,70.95,71.01,13833.0,55.343,55.3819,55.2029,55.2496,13833.0
2018-11-05 12:30:00,70.99,71.0,70.85,70.94,15695.0,55.2341,55.2418,55.1251,55.1952,15695.0
2018-11-05 12:35:00,70.94,70.95,70.69,70.75,24701.0,55.1952,55.2029,55.0007,55.0473,24701.0
2018-11-05 12:40:00,70.75,70.79,70.66,70.67,11299.0,55.0473,55.0785,54.9773,54.9851,11299.0
2018-11-05 12:45:00,70.65,70.76,70.59,70.75,10840.0,54.9695,55.0551,54.9228,55.0473,10840.0
2018-11-05 12:50:00,70.74,70.77,70.62,70.7,11103.0,55.0396,55.0629,54.9462,55.0084,11103.0
2018-11-05 12:55:00,70.7,70.7,70.52,70.65,14282.0,55.0084,55.0084,54.8684,54.9695,14282.0
2018-11-05 13:00:00,70.65,70.67,70.57,70.65,9010.0,54.9695,54.9851,54.9073,54.9695,9010.0
2018-11-05 13:05:00,70.61,70.63,70.47,70.62,19154.0,54.9384,54.954,54.8295,54.9462,19154.0
2018-11-05 13:10:00,70.62,70.73,70.45,70.68,36065.0,54.9462,55.0318,54.8139,54.9929,36065.0
2018-11-05 13:15:00,70.67,70.75,70.51,70.55,38442.0,54.9851,55.0473,54.8606,54.8917,38442.0
2018-11-05 13:20:00,70.55,70.74,70.55,70.59,32699.0,54.8917,55.0396,54.8917,54.9228,32699.0
2018-11-05 13:25:00,70.58,70.77,70.54,70.64,34221.0,54.9151,55.0629,54.8839,54.9617,34221.0
2018-11-05 13:30:00,70.66,70.77,70.61,70.77,30293.0,54.9773,55.0629,54.9384,55.0629,30293.0
2018-11-05 13:35:00,70.76,70.81,70.66,70.74,19725.0,55.0551,55.094,54.9773,55.0396,19725.0
2018-11-05 13:40:00,70.77,70.78,70.71,70.74,8185.0,55.0629,55.0707,55.0162,55.0396,8185.0
2018-11-05 13:45:00,70.76,70.77,70.72,70.77,6677.0,55.0551,55.0629,55.024,55.0629,6677.0
2018-11-05 13:50:00,70.76,70.89,70.75,70.87,7630.0,55.0551,55.1563,55.0473,55.1407,7630.0
2018-11-05 13:55:00,70.88,70.97,70.87,70.95,9590.0,55.1485,55.2185,55.1407,55.2029,9590.0
2018-11-05 14:00:00,70.97,70.97,70.89,70.89,17066.0,55.2185,55.2185,55.1563,55.1563,17066.0
2018-11-05 14:05:00,70.9,70.92,70.86,70.89,13334.0,55.164,55.1796,55.1329,55.1563,13334.0
2018-11-05 14:10:00,70.88,70.94,70.87,70.89,7869.0,55.1485,55.1952,55.1407,55.1563,7869.0
2018-11-05 14:15:00,70.86,70.86,70.74,70.76,34658.0,55.1329,55.1329,55.0396,55.0551,34658.0
2018-11-05 14:20:00,70.78,70.81,70.73,70.76,36877.0,55.0707,55.094,55.0318,55.0551,36877.0
2018-11-05 14:25:00,70.78,70.88,70.74,70.88,29727.0,55.0707,55.1485,55.0396,55.1485,29727.0
2018-11-05 14:30:00,70.89,71.35,70.89,71.32,34488.0,55.1563,55.5142,55.1563,55.4908,34488.0
2018-11-05 14:35:00,71.3,71.34,71.17,71.26,20073.0,55.4753,55.5064,55.3741,55.4441,20073.0
2018-11-05 14:40:00,71.24,71.31,71.22,71.31,16931.0,55.4286,55.483,55.413,55.483,16931.0
2018-11-05 14:45:00,71.38,71.57,71.36,71.55,13792.0,55.5375,55.6853,55.5219,55.6698,13792.0
2018-11-05 14:50:00,71.55,71.59,71.47,71.53,10768.0,55.6698,55.7009,55.6075,55.6542,10768.0
2018-11-05 14:55:00,71.52,71.53,71.43,71.45,10785.0,55.6464,55.6542,55.5764,55.592,10785.0
2018-11-05 15:00:00,71.45,71.48,71.35,71.46,14942.0,55.592,55.6153,55.5142,55.5998,14942.0
2018-11-05 15:05:00,71.46,71.49,71.38,71.38,17667.0,55.5998,55.6231,55.5375,55.5375,17667.0
2018-11-05 15:10:00,71.4,71.49,71.4,71.42,11641.0,55.5531,55.6231,55.5531,55.5686,11641.0
2018-11-05 15:15:00,71.41,71.42,71.2,71.24,28517.0,55.5609,55.5686,55.3975,55.4286,28517.0
2018-11-05 15:20:00,71.22,71.24,70.92,70.92,27264.0,55.413,55.4286,55.1796,55.1796,27264.0
2018-11-05 15:25:00,70.9,70.99,70.85,70.99,23188.0,55.164,55.2341,55.1251,55.2341,23188.0
2018-11-05 15:30:00,70.99,71.14,70.99,71.14,28849.0,55.2341,55.3508,55.2341,55.3508,28849.0
2018-11-05 15:35:00,71.14,71.14,70.97,71.0,38710.0,55.3508,55.3508,55.2185,55.2418,38710.0
2018-11-05 15:40:00,71.0,71.2,71.0,71.18,68429.0,55.2418,55.3975,55.2418,55.3819,68429.0
2018-11-05 15:45:00,71.19,71.21,71.0,71.13,64377.0,55.3897,55.4052,55.2418,55.343,64377.0
2018-11-05 15:50:00,71.12,71.14,71.0,71.09,84632.0,55.3352,55.3508,55.2418,55.3119,84632.0
2018-11-05 15:55:00,71.09,71.12,71.01,71.1,123111.0,55.3119,55.3352,55.2496,55.3197,123111.0
2018-11-06 09:30:00,71.04,71.69,71.03,71.35,36679.0,55.273,55.7787,55.2652,55.5142,36679.0
2018-11-06 09:35:00,71.28,71.31,70.85,71.14,28156.0,55.4597,55.483,55.1251,55.3508,28156.0
2018-11-06 09:40:00,71.18,71.27,71.09,71.1,15845.0,55.3819,55.4519,55.3119,55.3197,15845.0
2018-11-06 09:45:00,71.12,71.2,70.89,70.94,24374.0,55.3352,55.3975,55.1563,55.1952,24374.0
2018-11-06 09:50:00,70.95,71.04,70.79,70.93,15209.0,55.2029,55.273,55.0785,55.1874,15209.0
2018-11-06 09:55:00,70.94,71.07,70.84,70.9,9528.0,55.1952,55.2963,55.1174,55.164,9528.0
2018-11-06 10:00:00,70.92,70.99,70.85,70.85,10284.0,55.1796,55.2341,55.1251,55.1251,10284.0
2018-11-06 10:05:00,70.83,71.12,70.8,70.9,21933.0,55.1096,55.3352,55.0862,55.164,21933.0
2018-11-06 10:10:00,70.93,71.1,70.83,70.95,20352.0,55.1874,55.3197,55.1096,55.2029,20352.0
2018-11-06 10:15:00,70.93,70.93,70.8,70.88,10982.0,55.1874,55.1874,55.0862,55.1485,10982.0
2018-11-06 10:20:00,70.88,71.02,70.86,71.01,15340.0,55.1485,55.2574,55.1329,55.2496,15340.0
2018-11-06 10:25:00,71.03,71.03,70.67,70.67,23343.0,55.2652,55.2652,54.9851,54.9851,23343.0
2018-11-06 10:30:00,70.69,70.8,70.46,70.53,39020.0,55.0007,55.0862,54.8217,54.8762,39020.0
2018-11-06 10:35:00,70.52,70.56,70.18,70.23,28462.0,54.8684,54.8995,54.6038,54.6427,28462.0
2018-11-06 10:40:00,70.23,70.28,70.09,70.26,66347.0,54.6427,54.6816,54.5338,54.6661,66347.0
2018-11-06 10:45:00,70.28,70.82,70.28,70.77,28592.0,54.6816,55.1018,54.6816,55.0629,28592.0
2018-11-06 10:50:00,70.77,70.83,70.64,70.76,16526.0,55.0629,55.1096,54.9617,55.0551,16526.0
2018-11-06 10:55:00,70.76,70.79,70.63,70.66,8952.0,55.0551,55.0785,54.954,54.9773,8952.0
2018-11-06 11:00:00,70.69,70.73,70.45,70.51,12380.0,55.0007,55.0318,54.8139,54.8606,12380.0
2018-11-06 11:05:00,70.49,70.57,70.45,70.52,20871.0,54.845,54.9073,54.8139,54.8684,20871.0
2018-11-06 11:10:00,70.52,70.67,70.45,70.58,42650.0,54.8684,54.9851,54.8139,54.9151,42650.0
2018-11-06 11:15:00,70.55,70.7,70.27,70.29,13920.0,54.8917,55.0084,54.6739,54.6894,13920.0
2018-11-06 11:20:00,70.27,70.34,70.15,70.18,18980.0,54.6739,54.7283,54.5805,54.6038,18980.0
2018-11-06 11:25:00,70.21,70.4,70.21,70.3,14883.0,54.6272,54.775,54.6272,54.6972,14883.0
2018-11-06 11:30:00,70.29,70.35,70.17,70.27,15409.0,54.6894,54.7361,54.5961,54.6739,15409.0
2018-11-06 11:35:00,70.29,70.6,70.29,70.6,17620.0,54.6894,54.9306,54.6894,54.9306,17620.0
2018-11-06 11:40:00,70.56,70.63,70.37,70.63,13240.0,54.8995,54.954,54.7517,54.954,13240.0
2018-11-06 11:45:00,70.64,70.87,70.62,70.85,10633.0,54.9617,55.1407,54.9462,55.1251,10633.0
2018-11-06 11:50:00,70.81,70.87,70.74,70.85,9841.0,55.094,55.1407,55.0396,55.1251,9841.0
2018-11-06 11:55:00,70.87,71.04,70.84,71.01,28249.0,55.1407,55.273,55.1174,55.2496,28249.0
2018-11-06 12:00:00,71.01,71.01,70.87,70.96,13282.0,55.2496,55.2496,55.1407,55.2107,13282.0
2018-11-06 12:05:00,70.96,71.08,70.96,71.0,22232.0,55.2107,55.3041,55.2107,55.2418,22232.0
2018-11-06 12:10:00,70.98,71.28,70.94,71.15,8504.0,55.2263,55.4597,55.1952,55.3586,8504.0
2018-11-06 12:15:00,71.11,71.26,71.08,71.23,9718.0,55.3274,55.4441,55.3041,55.4208,9718.0
2018-11-06 12:20:00,71.24,71.34,71.13,71.2,9104.0,55.4286,55.5064,55.343,55.3975,9104.0
2018-11-06 12:25:00,71.2,71.23,71.08,71.22,6468.0,55.3975,55.4208,55.3041,55.413,6468.0
2018-11-06 12:30:00,71.27,71.39,71.26,71.35,8149.0,55.4519,55.5453,55.4441,55.5142,8149.0
2018-11-06 12:35:00,71.37,71.4,71.29,71.4,7836.0,55.5297,55.5531,55.4675,55.5531,7836.0
2018-11-06 12:40:00,71.42,71.52,71.35,71.4,9780.0,55.5686,55.6464,55.5142,55.5531,9780.0
2018-11-06 12:45:00,71.44,71.49,71.38,71.44,13725.0,55.5842,55.6231,55.5375,55.5842,13725.0
2018-11-06 12:50:00,71.45,71.59,71.45,71.48,16205.0,55.592,55.7009,55.592,55.6153,16205.0
2018-11-06 12:55:00,71.45,71.48,71.29,71.48,17370.0,55.592,55.6153,55.4675,55.6153,17370.0
2018-11-06 13:00:00,71.46,71.57,71.44,71.5,9920.0,55.5998,55.6853,55.5842,55.6309,9920.0
2018-11-06 13:05:00,71.49,71.58,71.45,71.46,11163.0,55.6231,55.6931,55.592,55.5998,11163.0
2018-11-06 13:10:00,71.47,71.51,71.35,71.45,9766.0,55.6075,55.6387,55.5142,55.592,9766.0
2018-11-06 13:15:00,71.45,71.52,71.45,71.48,6702.0,55.592,55.6464,55.592,55.6153,6702.0
2018-11-06 13:20:00,71.48,71.51,71.44,71.51,9525.0,55.6153,55.6387,55.5842,55.6387,9525.0
2018-11-06 13:25:00,71.51,71.51,71.38,71.39,11427.0,55.6387,55.6387,55.5375,55.5453,11427.0
2018-11-06 13:30:00,71.36,71.52,71.36,71.51,8088.0,55.5219,55.6464,55.5219,55.6387,8088.0
2018-11-06 13:35:00,71.51,71.51,71.41,71.47,8119.0,55.6387,55.6387,55.5609,55.6075,8119.0
2018-11-06 13:40:00,71.46,71.51,71.44,71.48,11619.0,55.5998,55.6387,55.5842,55.6153,11619.0
2018-11-06 13:45:00,71.5,71.53,71.43,71.43,27027.0,55.6309,55.6542,55.5764,55.5764,27027.0
2018-11-06 13:50:00,71.42,71.45,71.33,71.34,12661.0,55.5686,55.592,55.4986,55.5064,12661.0
2018-11-06 13:55:00,71.34,71.43,71.34,71.41,9889.0,55.5064,55.5764,55.5064,55.5609,9889.0
2018-11-06 14:00:00,71.41,71.42,71.31,71.36,11976.0,55.5609,55.5686,55.483,55.5219,11976.0
2018-11-06 14:05:00,71.36,71.45,71.35,71.37,10610.0,55.5219,55.592,55.5142,55.5297,10610.0
2018-11-06 14:10:00,71.39,71.39,71.31,71.32,14830.0,55.5453,55.5453,55.483,55.4908,14830.0
2018-11-06 14:15:00,71.33,71.45,71.28,71.41,14968.0,55.4986,55.592,55.4597,55.5609,14968.0
2018-11-06 14:20:00,71.39,71.48,71.35,71.47,14974.0,55.5453,55.6153,55.5142,55.6075,14974.0
2018-11-06 14:25:00,71.45,71.45,71.27,71.31,13891.0,55.592,55.592,55.4519,55.483,13891.0
2018-11-06 14:30:00,71.29,71.34,71.21,71.29,12596.0,55.4675,55.5064,55.4052,55.4675,12596.0
2018-11-06 14:35:00,71.26,71.48,71.26,71.47,20838.0,55.4441,55.6153,55.4441,55.6075,20838.0
2018-11-06 14:40:00,71.46,71.57,71.46,71.52,16738.0,55.5998,55.6853,55.5998,55.6464,16738.0
2018-11-06 14:45:00,71.52,71.59,71.5,71.57,20467.0,55.6464,55.7009,55.6309,55.6853,20467.0
2018-11-06 14:50:00,71.57,71.72,71.57,71.69,30227.0,55.6853,55.802,55.6853,55.7787,30227.0
2018-11-06 14:55:00,71.69,71.77,71.65,71.65,19289.0,55.7787,55.841,55.7476,55.7476,19289.0
2018-11-06 15:00:00,71.66,71.71,71.55,71.65,21302.0,55.7554,55.7943,55.6698,55.7476,21302.0
2018-11-06 15:05:00,71.63,71.79,71.56,71.56,36076.0,55.732,55.8565,55.6776,55.6776,36076.0
2018-11-06 15:10:00,71.56,71.62,71.45,71.62,38302.0,55.6776,55.7242,55.592,55.7242,38302.0
2018-11-06 15:15:00,71.62,71.75,71.6,71.7,32171.0,55.7242,55.8254,55.7087,55.7865,32171.0
2018-11-06 15:20:00,71.7,71.83,71.65,71.8,25107.0,55.7865,55.8876,55.7476,55.8643,25107.0
2018-11-06 15:25:00,71.79,71.81,71.65,71.72,15730.0,55.8565,55.8721,55.7476,55.802,15730.0
2018-11-06 15:30:00,71.73,71.82,71.73,71.81,26490.0,55.8098,55.8799,55.8098,55.8721,26490.0
2018-11-06 15:35:00,71.83,71.91,71.7,71.75,50815.0,55.8876,55.9499,55.7865,55.8254,50815.0
2018-11-06 15:40:00,71.75,71.75,71.53,71.56,47591.0,55.8254,55.8254,55.6542,55.6776,47591.0
2018-11-06 15:45:00,71.57,71.57,71.46,71.5,82104.0,55.6853,55.6853,55.5998,55.6309,82104.0
2018-11-06 15:50:00,71.5,71.53,71.43,71.52,122656.0,55.6309,55.6542,55.5764,55.6464,122656.0
2018-11-06 15:55:00,71.52,71.74,71.5,71.66,157856.0,55.6464,55.8176,55.6309,55.7554,157856.0
2018-11-07 09:30:00,71.94,72.0,70.84,70.89,49851.0,55.9732,56.0199,55.1174,55.1563,49851.0
2018-11-07 09:35:00,70.97,71.79,70.78,71.51,57592.0,55.2185,55.8565,55.0707,55.6387,57592.0
2018-11-07 09:40:00,71.45,71.66,71.3,71.38,23221.0,55.592,55.7554,55.4753,55.5375,23221.0
2018-11-07 09:45:00,71.29,71.43,71.15,71.22,19446.0,55.4675,55.5764,55.3586,55.413,19446.0
2018-11-07 09:50:00,71.21,71.22,70.98,71.13,25782.0,55.4052,55.413,55.2263,55.343,25782.0
2018-11-07 09:55:00,71.12,71.26,70.95,71.22,27011.0,55.3352,55.4441,55.2029,55.413,27011.0
2018-11-07 10:00:00,71.18,71.36,70.98,71.0,49488.0,55.3819,55.5219,55.2263,55.2418,49488.0
2018-11-07 10:05:00,70.97,70.97,70.79,70.95,19446.0,55.2185,55.2185,55.0785,55.2029,19446.0
2018-11-07 10:10:00,70.97,71.5,70.97,71.39,26053.0,55.2185,55.6309,55.2185,55.5453,26053.0
2018-11-07 10:15:00,71.39,71.4,70.93,70.97,26456.0,55.5453,55.5531,55.1874,55.2185,26456.0
2018-11-07 10:20:00,71.02,71.09,70.83,70.99,21295.0,55.2574,55.3119,55.1096,55.2341,21295.0
2018-11-07 10:25:00,70.97,71.09,70.56,70.69,28670.0,55.2185,55.3119,54.8995,55.0007,28670.0
2018-11-07 10:30:00,70.71,70.82,70.64,70.8,17317.0,55.0162,55.1018,54.9617,55.0862,17317.0
2018-11-07 10:35:00,70.86,71.04,70.86,71.04,16802.0,55.1329,55.273,55.1329,55.273,16802.0
2018-11-07 10:40:00,71.06,71.09,70.85,71.04,20635.0,55.2885,55.3119,55.1251,55.273,20635.0
2018-11-07 10:45:00,71.11,71.32,71.08,71.3,15852.0,55.3274,55.4908,55.3041,55.4753,15852.0
2018-11-07 10:50:00,71.26,71.44,71.24,71.35,17897.0,55.4441,55.5842,55.4286,55.5142,17897.0
2018-11-07 10:55:00,71.31,71.54,71.18,71.52,25429.0,55.483,55.662,55.3819,55.6464,25429.0
2018-11-07 11:00:00,71.56,71.64,71.45,71.64,15554.0,55.6776,55.7398,55.592,55.7398,15554.0
2018-11-07 11:05:00,71.65,71.87,71.64,71.8,16283.0,55.7476,55.9188,55.7398,55.8643,16283.0
2018-11-07 11:10:00,71.79,71.87,71.73,71.75,37853.0,55.8565,55.9188,55.8098,55.8254,37853.0
2018-11-07 11:15:00,71.75,71.83,71.72,71.74,16316.0,55.8254,55.8876,55.802,55.8176,16316.0
2018-11-07 11:20:00,71.72,71.88,71.61,71.83,14650.0,55.802,55.9265,55.7165,55.8876,14650.0
2018-11-07 11:25:00,71.83,71.84,71.71,71.78,11100.0,55.8876,55.8954,55.7943,55.8487,11100.0
2018-11-07 11:30:00,71.78,71.98,71.73,71.91,20909.0,55.8487,56.0043,55.8098,55.9499,20909.0
2018-11-07 11:35:00,71.88,71.91,71.78,71.82,8293.0,55.9265,55.9499,55.8487,55.8799,8293.0
2018-11-07 11:40:00,71.83,71.96,71.7,71.8,69507.0,55.8876,55.9888,55.7865,55.8643,69507.0
2018-11-07 11:45:00,71.84,71.84,71.63,71.79,13046.0,55.8954,55.8954,55.732,55.8565,13046.0
2018-11-07 11:50:00,71.76,71.78,71.66,71.78,9422.0,55.8332,55.8487,55.7554,55.8487,9422.0
2018-11-07 11:55:00,71.78,71.82,71.72,71.76,7829.0,55.8487,55.8799,55.802,55.8332,7829.0
2018-11-07 12:00:00,71.77,71.92,71.75,71.75,86719.0,55.841,55.9577,55.8254,55.8254,86719.0
2018-11-07 12:05:00,71.77,71.82,71.68,71.74,8366.0,55.841,55.8799,55.7709,55.8176,8366.0
2018-11-07 12:10:00,71.72,71.78,71.65,71.76,10849.0,55.802,55.8487,55.7476,55.8332,10849.0
2018-11-07 12:15:00,71.75,71.8,71.72,71.77,6789.0,55.8254,55.8643,55.802,55.841,6789.0
2018-11-07 12:20:00,71.77,71.84,71.71,71.73,12230.0,55.841,55.8954,55.7943,55.8098,12230.0
2018-11-07 12:25:00,71.76,71.85,71.7,71.8,25256.0,55.8332,55.9032,55.7865,55.8643,25256.0
2018-11-07 12:30:00,71.8,71.87,71.71,71.74,9643.0,55.8643,55.9188,55.7943,55.8176,9643.0
2018-11-07 12:35:00,71.77,71.81,71.69,71.74,8796.0,55.841,55.8721,55.7787,55.8176,8796.0
2018-11-07 12:40:00,71.75,71.82,71.72,71.76,8872.0,55.8254,55.8799,55.802,55.8332,8872.0
2018-11-07 12:45:00,71.77,71.93,71.77,71.92,9048.0,55.841,55.9654,55.841,55.9577,9048.0
2018-11-07 12:50:00,71.95,71.99,71.85,71.9,11964.0,55.981,56.0121,55.9032,55.9421,11964.0
2018-11-07 12:55:00,71.92,72.01,71.84,71.86,13920.0,55.9577,56.0277,55.8954,55.911,13920.0
2018-11-07 13:00:00,71.86,72.02,71.86,72.0,50697.0,55.911,56.0355,55.911,56.0199,50697.0
2018-11-07 13:05:00,72.0,72.2,71.99,72.11,16943.0,56.0199,56.1755,56.0121,56.1055,16943.0
2018-11-07 13:10:00,72.13,72.15,72.05,72.07,9263.0,56.121,56.1366,56.0588,56.0744,9263.0
2018-11-07 13:15:00,72.05,72.12,71.99,72.11,7380.0,56.0588,56.1133,56.0121,56.1055,7380.0
2018-11-07 13:20:00,72.1,72.26,72.1,72.21,10406.0,56.0977,56.2222,56.0977,56.1833,10406.0
2018-11-07 13:25:00,72.25,72.3,72.13,72.15,7728.0,56.2144,56.2533,56.121,56.1366,7728.0
2018-11-07 13:30:00,72.16,72.24,72.11,72.15,7083.0,56.1444,56.2066,56.1055,56.1366,7083.0
2018-11-07 13:35:00,72.13,72.18,72.06,72.11,13773.0,56.121,56.16,56.0666,56.1055,13773.0
2018-11-07 13:40:00,72.12,72.19,72.0,72.04,14431.0,56.1133,56.1677,56.0199,56.051,14431.0
2018-11-07 13:45:00,72.04,72.05,71.94,72.03,15113.0,56.051,56.0588,55.9732,56.0432,15113.0
2018-11-07 13:50:00,72.03,72.12,72.02,72.11,13422.0,56.0432,56.1133,56.0355,56.1055,13422.0
2018-11-07 13:55:00,72.09,72.25,72.08,72.22,8800.0,56.0899,56.2144,56.0821,56.1911,8800.0
2018-11-07 14:00:00,72.2,72.27,72.19,72.22,11285.0,56.1755,56.23,56.1677,56.1911,11285.0
2018-11-07 14:05:00,72.25,72.39,72.22,72.37,9893.0,56.2144,56.3233,56.1911,56.3078,9893.0
2018-11-07 14:10:00,72.37,72.47,72.37,72.37,9184.0,56.3078,56.3856,56.3078,56.3078,9184.0
2018-11-07 14:15:00,72.39,72.45,72.3,72.3,12661.0,56.3233,56.37,56.2533,56.2533,12661.0
2018-11-07 14:20:00,72.3,72.35,72.19,72.21,18086.0,56.2533,56.2922,56.1677,56.1833,18086.0
2018-11-07 14:25:00,72.21,72.28,72.19,72.25,12134.0,56.1833,56.2378,56.1677,56.2144,12134.0
2018-11-07 14:30:00,72.26,72.43,72.26,72.39,10857.0,56.2222,56.3545,56.2222,56.3233,10857.0
2018-11-07 14:35:00,72.39,72.42,72.37,72.39,17137.0,56.3233,56.3467,56.3078,56.3233,17137.0
2018-11-07 14:40:00,72.4,72.46,72.35,72.37,19567.0,56.3311,56.3778,56.2922,56.3078,19567.0
2018-11-07 14:45:00,72.36,72.43,72.23,72.28,12437.0,56.3,56.3545,56.1989,56.2378,12437.0
2018-11-07 14:50:00,72.28,72.42,72.27,72.4,14063.0,56.2378,56.3467,56.23,56.3311,14063.0
2018-11-07 14:55:00,72.38,72.54,72.36,72.54,20898.0,56.3156,56.4401,56.3,56.4401,20898.0
2018-11-07 15:00:00,72.55,72.77,72.55,72.64,24742.0,56.4478,56.619,56.4478,56.5179,24742.0
2018-11-07 15:05:00,72.67,72.8,72.66,72.72,14222.0,56.5412,56.6423,56.5334,56.5801,14222.0
2018-11-07 15:10:00,72.72,72.81,72.69,72.78,23319.0,56.5801,56.6501,56.5568,56.6268,23319.0
2018-11-07 15:15:00,72.77,72.78,72.62,72.67,17387.0,56.619,56.6268,56.5023,56.5412,17387.0
2018-11-07 15:20:00,72.67,72.72,72.66,72.67,22372.0,56.5412,56.5801,56.5334,56.5412,22372.0
2018-11-07 15:25:00,72.69,72.77,72.64,72.69,16752.0,56.5568,56.619,56.5179,56.5568,16752.0
2018-11-07 15:30:00,72.69,72.83,72.66,72.77,26503.0,56.5568,56.6657,56.5334,56.619,26503.0
2018-11-07 15:35:00,72.78,72.8,72.72,72.76,27240.0,56.6268,56.6423,56.5801,56.6112,27240.0
2018-11-07 15:40:00,72.76,72.76,72.57,72.59,41068.0,56.6112,56.6112,56.4634,56.479,41068.0
2018-11-07 15:45:00,72.6,72.72,72.6,72.7,55184.0,56.4867,56.5801,56.4867,56.5645,55184.0
2018-11-07 15:50:00,72.7,72.71,72.57,72.59,69033.0,56.5645,56.5723,56.4634,56.479,69033.0
2018-11-07 15:55:00,72.59,72.85,72.58,72.81,162697.0,56.479,56.6812,56.4712,56.6501,162697.0
2018-11-08 09:30:00,72.45,72.81,72.25,72.61,27909.0,56.37,56.6501,56.2144,56.4945,27909.0
2018-11-08 09:35:00,72.58,72.67,72.01,72.33,15561.0,56.4712,56.5412,56.0277,56.2767,15561.0
2018-11-08 09:40:00,72.33,72.75,72.24,72.42,19223.0,56.2767,56.6034,56.2066,56.3467,19223.0
2018-11-08 09:45:00,72.42,72.74,72.32,72.65,29903.0,56.3467,56.5957,56.2689,56.5256,29903.0
2018-11-08 09:50:00,72.61,72.61,72.12,72.26,14353.0,56.4945,56.4945,56.1133,56.2222,14353.0
2018-11-08 09:55:00,72.22,72.62,72.22,72.6,14604.0,56.1911,56.5023,56.1911,56.4867,14604.0
2018-11-08 10:00:00,72.58,72.78,72.5,72.76,18430.0,56.4712,56.6268,56.4089,56.6112,18430.0
2018-11-08 10:05:00,72.76,72.89,72.61,72.64,25894.0,56.6112,56.7124,56.4945,56.5179,25894.0
2018-11-08 10:10:00,72.62,72.79,72.32,72.32,25951.0,56.5023,56.6346,56.2689,56.2689,25951.0
2018-11-08 10:15:00,72.35,72.54,72.34,72.46,50281.0,56.2922,56.4401,56.2844,56.3778,50281.0
2018-11-08 10:20:00,72.45,72.51,72.32,72.37,28103.0,56.37,56.4167,56.2689,56.3078,28103.0
2018-11-08 10:25:00,72.39,72.58,72.36,72.54,44204.0,56.3233,56.4712,56.3,56.4401,44204.0
2018-11-08 10:30:00,72.57,72.71,72.49,72.58,54523.0,56.4634,56.5723,56.4011,56.4712,54523.0
2018-11-08 10:35:00,72.58,72.79,72.5,72.78,41887.0,56.4712,56.6346,56.4089,56.6268,41887.0
2018-11-08 10:40:00,72.76,72.78,72.54,72.54,17290.0,56.6112,56.6268,56.4401,56.4401,17290.0
2018-11-08 10:45:00,72.56,72.67,72.52,72.6,20048.0,56.4556,56.5412,56.4245,56.4867,20048.0
2018-11-08 10:50:00,72.6,72.72,72.56,72.72,30106.0,56.4867,56.5801,56.4556,56.5801,30106.0
2018-11-08 10:55:00,72.72,72.78,72.55,72.65,50107.0,56.5801,56.6268,56.4478,56.5256,50107.0
2018-11-08 11:00:00,72.67,72.75,72.64,72.75,27496.0,56.5412,56.6034,56.5179,56.6034,27496.0
2018-11-08 11:05:00,72.78,73.11,72.74,73.0,59772.0,56.6268,56.8835,56.5957,56.798,59772.0
2018-11-08 11:10:00,73.0,73.23,72.95,72.95,32724.0,56.798,56.9769,56.7591,56.7591,32724.0
2018-11-08 11:15:00,72.9,73.11,72.86,73.03,15921.0,56.7202,56.8835,56.689,56.8213,15921.0
2018-11-08 11:20:00,73.03,73.18,73.02,73.13,10316.0,56.8213,56.938,56.8135,56.8991,10316.0
2018-11-08 11:25:00,73.15,73.28,73.06,73.28,13756.0,56.9147,57.0158,56.8446,57.0158,13756.0
2018-11-08 11:30:00,73.28,73.43,73.17,73.18,29353.0,57.0158,57.1325,56.9302,56.938,29353.0
2018-11-08 11:35:00,73.19,73.2,73.01,73.08,14247.0,56.9458,56.9536,56.8057,56.8602,14247.0
2018-11-08 11:40:00,73.1,73.22,72.99,73.05,17744.0,56.8758,56.9691,56.7902,56.8369,17744.0
2018-11-08 11:45:00,73.01,73.1,72.97,73.07,17426.0,56.8057,56.8758,56.7746,56.8524,17426.0
2018-11-08 11:50:00,73.07,73.14,73.0,73.0,8913.0,56.8524,56.9069,56.798,56.798,8913.0
2018-11-08 11:55:00,73.02,73.08,72.84,73.04,17631.0,56.8135,56.8602,56.6735,56.8291,17631.0
2018-11-08 12:00:00,73.08,73.16,73.02,73.11,6419.0,56.8602,56.9224,56.8135,56.8835,6419.0
2018-11-08 12:05:00,73.12,73.15,73.04,73.12,7491.0,56.8913,56.9147,56.8291,56.8913,7491.0
2018-11-08 12:10:00,73.12,73.32,73.12,73.32,9357.0,56.8913,57.0469,56.8913,57.0469,9357.0
2018-11-08 12:15:00,73.29,73.36,73.27,73.33,7739.0,57.0236,57.0781,57.008,57.0547,7739.0
2018-11-08 12:20:00,73.31,73.33,73.2,73.25,13565.0,57.0392,57.0547,56.9536,56.9925,13565.0
2018-11-08 12:25:00,73.25,73.25,73.16,73.17,12902.0,56.9925,56.9925,56.9224,56.9302,12902.0
2018-11-08 12:30:00,73.15,73.36,73.13,73.25,13005.0,56.9147,57.0781,56.8991,56.9925,13005.0
2018-11-08 12:35:00,73.27,73.31,73.19,73.19,14827.0,57.008,57.0392,56.9458,56.9458,14827.0
2018-11-08 12:40:00,73.21,73.29,73.17,73.22,13802.0,56.9613,57.0236,56.9302,56.9691,13802.0
2018-11-08 12:45:00,73.2,73.24,73.16,73.18,10726.0,56.9536,56.9847,56.9224,56.938,10726.0
2018-11-08 12:50:00,73.2,73.27,73.12,73.19,12521.0,56.9536,57.008,56.8913,56.9458,12521.0
2018-11-08 12:55:00,73.22,73.24,73.19,73.2,10738.0,56.9691,56.9847,56.9458,56.9536,10738.0
2018-11-08 13:00:00,73.21,73.33,73.2,73.29,11313.0,56.9613,57.0547,56.9536,57.0236,11313.0
2018-11-08 13:05:00,73.28,73.47,73.28,73.44,20297.0,57.0158,57.1636,57.0158,57.1403,20297.0
2018-11-08 13:10:00,73.44,73.59,73.42,73.53,24277.0,57.1403,57.257,57.1247,57.2103,24277.0
2018-11-08 13:15:00,73.54,73.58,73.48,73.49,15139.0,57.2181,57.2492,57.1714,57.1792,15139.0
2018-11-08 13:20:00,73.48,73.48,73.31,73.37,14933.0,57.1714,57.1714,57.0392,57.0858,14933.0
2018-11-08 13:25:00,73.34,73.39,73.24,73.27,14213.0,57.0625,57.1014,56.9847,57.008,14213.0
2018-11-08 13:30:00,73.26,73.36,73.24,73.3,9752.0,57.0003,57.0781,56.9847,57.0314,9752.0
2018-11-08 13:35:00,73.3,73.3,73.15,73.16,10300.0,57.0314,57.0314,56.9147,56.9224,10300.0
2018-11-08 13:40:00,73.15,73.2,73.05,73.09,28091.0,56.9147,56.9536,56.8369,56.868,28091.0
2018-11-08 13:45:00,73.12,73.21,73.12,73.15,10276.0,56.8913,56.9613,56.8913,56.9147,10276.0
2018-11-08 13:50:00,73.16,73.16,73.05,73.08,9428.0,56.9224,56.9224,56.8369,56.8602,9428.0
2018-11-08 13:55:00,73.08,73.21,73.03,73.03,23312.0,56.8602,56.9613,56.8213,56.8213,23312.0
2018-11-08 14:00:00,73.03,73.08,72.76,72.77,16244.0,56.8213,56.8602,56.6112,56.619,16244.0
2018-11-08 14:05:00,72.83,73.01,72.83,72.95,11034.0,56.6657,56.8057,56.6657,56.7591,11034.0
2018-11-08 14:10:00,72.98,73.0,72.91,72.94,15331.0,56.7824,56.798,56.7279,56.7513,15331.0
2018-11-08 14:15:00,72.97,73.02,72.81,72.93,15497.0,56.7746,56.8135,56.6501,56.7435,15497.0
2018-11-08 14:20:00,72.95,73.13,72.95,73.08,16523.0,56.7591,56.8991,56.7591,56.8602,16523.0
2018-11-08 14:25:00,73.08,73.31,73.04,73.25,35975.0,56.8602,57.0392,56.8291,56.9925,35975.0
2018-11-08 14:30:00,73.24,73.35,72.93,72.97,23466.0,56.9847,57.0703,56.7435,56.7746,23466.0
2018-11-08 14:35:00,72.93,72.96,72.77,72.79,19240.0,56.7435,56.7668,56.619,56.6346,19240.0
2018-11-08 14:40:00,72.79,72.94,72.79,72.94,46101.0,56.6346,56.7513,56.6346,56.7513,46101.0
2018-11-08 14:45:00,72.95,73.1,72.91,73.03,14250.0,56.7591,56.8758,56.7279,56.8213,14250.0
2018-11-08 14:50:00,72.99,73.01,72.86,72.87,14000.0,56.7902,56.8057,56.689,56.6968,14000.0
2018-11-08 14:55:00,72.9,73.07,72.87,73.04,17016.0,56.7202,56.8524,56.6968,56.8291,17016.0
2018-11-08 15:00:00,73.03,73.12,72.96,72.96,26428.0,56.8213,56.8913,56.7668,56.7668,26428.0
2018-11-08 15:05:00,73.0,73.13,72.96,73.02,17853.0,56.798,56.8991,56.7668,56.8135,17853.0
2018-11-08 15:10:00,73.04,73.09,72.93,73.09,16151.0,56.8291,56.868,56.7435,56.868,16151.0
2018-11-08 15:15:00,73.11,73.23,73.11,73.14,31080.0,56.8835,56.9769,56.8835,56.9069,31080.0
2018-11-08 15:20:00,73.13,73.18,73.12,73.15,15759.0,56.8991,56.938,56.8913,56.9147,15759.0
2018-11-08 15:25:00,73.14,73.14,73.06,73.1,42459.0,56.9069,56.9069,56.8446,56.8758,42459.0
2018-11-08 15:30:00,73.11,73.22,73.07,73.07,34505.0,56.8835,56.9691,56.8524,56.8524,34505.0
2018-11-08 15:35:00,73.07,73.14,73.02,73.1,38489.0,56.8524,56.9069,56.8135,56.8758,38489.0
2018-11-08 15:40:00,73.1,73.22,73.07,73.17,59427.0,56.8758,56.9691,56.8524,56.9302,59427.0
2018-11-08 15:45:00,73.17,73.26,73.15,73.23,59998.0,56.9302,57.0003,56.9147,56.9769,59998.0
2018-11-08 15:50:00,73.24,73.35,73.21,73.22,82274.0,56.9847,57.0703,56.9613,56.9691,82274.0
2018-11-08 15:55:00,73.22,73.39,73.21,73.27,198731.0,56.9691,57.1014,56.9613,57.008,198731.0
2018-11-09 09:30:00,73.15,73.26,72.49,73.12,80422.0,56.9147,57.0003,56.4011,56.8913,80422.0
2018-11-09 09:35:00,73.06,73.29,72.97,73.09,31197.0,56.8446,57.0236,56.7746,56.868,31197.0
2018-11-09 09:40:00,73.11,73.17,72.85,72.86,51463.0,56.8835,56.9302,56.6812,56.689,51463.0
2018-11-09 09:45:00,72.87,73.04,72.73,72.78,73022.0,56.6968,56.8291,56.5879,56.6268,73022.0
2018-11-09 09:50:00,72.75,72.79,72.35,72.42,85407.0,56.6034,56.6346,56.2922,56.3467,85407.0
2018-11-09 09:55:00,72.43,72.43,71.83,71.87,42512.0,56.3545,56.3545,55.8876,55.9188,42512.0
2018-11-09 10:00:00,71.86,71.86,71.33,71.38,86032.0,55.911,55.911,55.4986,55.5375,86032.0
2018-11-09 10:05:00,71.34,71.41,70.96,71.01,85538.0,55.5064,55.5609,55.2107,55.2496,85538.0
2018-11-09 10:10:00,71.05,71.25,70.77,70.93,94901.0,55.2808,55.4364,55.0629,55.1874,94901.0
2018-11-09 10:15:00,70.93,70.93,70.61,70.83,55552.0,55.1874,55.1874,54.9384,55.1096,55552.0
2018-11-09 10:20:00,70.79,71.06,70.73,70.97,54292.0,55.0785,55.2885,55.0318,55.2185,54292.0
2018-11-09 10:25:00,70.94,71.03,70.83,71.03,37102.0,55.1952,55.2652,55.1096,55.2652,37102.0
2018-11-09 10:30:00,71.01,71.25,70.98,71.04,44774.0,55.2496,55.4364,55.2263,55.273,44774.0
2018-11-09 10:35:00,70.98,71.07,70.65,71.06,96065.0,55.2263,55.2963,54.9695,55.2885,96065.0
2018-11-09 10:40:00,71.05,71.05,70.79,70.88,54639.0,55.2808,55.2808,55.0785,55.1485,54639.0
2018-11-09 10:45:00,70.89,70.94,70.78,70.85,49827.0,55.1563,55.1952,55.0707,55.1251,49827.0
2018-11-09 10:50:00,70.85,70.87,70.59,70.69,102448.0,55.1251,55.1407,54.9228,55.0007,102448.0
2018-11-09 10:55:00,70.68,70.73,70.54,70.64,40120.0,54.9929,55.0318,54.8839,54.9617,40120.0
2018-11-09 11:00:00,70.67,71.1,70.65,70.94,29726.0,54.9851,55.3197,54.9695,55.1952,29726.0
2018-11-09 11:05:00,70.94,70.94,70.77,70.92,20788.0,55.1952,55.1952,55.0629,55.1796,20788.0
2018-11-09 11:10:00,70.94,71.13,70.9,71.03,24007.0,55.1952,55.343,55.164,55.2652,24007.0
2018-11-09 11:15:00,71.02,71.23,71.0,71.13,27080.0,55.2574,55.4208,55.2418,55.343,27080.0
2018-11-09 11:20:00,71.14,71.5,71.14,71.49,30992.0,55.3508,55.6309,55.3508,55.6231,30992.0
2018-11-09 11:25:00,71.46,71.58,71.33,71.52,21150.0,55.5998,55.6931,55.4986,55.6464,21150.0
2018-11-09 11:30:00,71.48,71.61,71.44,71.54,19619.0,55.6153,55.7165,55.5842,55.662,19619.0
2018-11-09 11:35:00,71.56,71.59,71.43,71.52,39110.0,55.6776,55.7009,55.5764,55.6464,39110.0
2018-11-09 11:40:00,71.5,71.55,71.15,71.24,69207.0,55.6309,55.6698,55.3586,55.4286,69207.0
2018-11-09 11:45:00,71.21,71.23,70.94,71.0,22277.0,55.4052,55.4208,55.1952,55.2418,22277.0
2018-11-09 11:50:00,70.99,71.08,70.87,70.88,112762.0,55.2341,55.3041,55.1407,55.1485,112762.0
2018-11-09 11:55:00,70.89,70.96,70.77,70.96,59046.0,55.1563,55.2107,55.0629,55.2107,59046.0
2018-11-09 12:00:00,70.94,70.95,70.88,70.92,125200.0,55.1952,55.2029,55.1485,55.1796,125200.0
2018-11-09 12:05:00,70.92,71.09,70.86,70.93,98338.0,55.1796,55.3119,55.1329,55.1874,98338.0
2018-11-09 12:10:00,70.92,70.96,70.6,70.64,31215.0,55.1796,55.2107,54.9306,54.9617,31215.0
2018-11-09 12:15:00,70.61,70.61,70.2,70.25,28260.0,54.9384,54.9384,54.6194,54.6583,28260.0
2018-11-09 12:20:00,70.25,70.38,70.13,70.27,42018.0,54.6583,54.7595,54.5649,54.6739,42018.0
2018-11-09 12:25:00,70.26,70.31,70.18,70.18,37094.0,54.6661,54.705,54.6038,54.6038,37094.0
2018-11-09 12:30:00,70.18,70.18,69.56,69.79,132167.0,54.6038,54.6038,54.1215,54.3004,132167.0
2018-11-09 12:35:00,69.76,69.98,69.56,69.63,66783.0,54.2771,54.4482,54.1215,54.1759,66783.0
2018-11-09 12:40:00,69.67,69.71,69.35,69.39,62709.0,54.207,54.2382,53.9581,53.9892,62709.0
2018-11-09 12:45:00,69.38,69.85,69.07,69.82,113105.0,53.9814,54.3471,53.7402,54.3237,113105.0
2018-11-09 12:50:00,69.82,70.09,69.63,70.09,42668.0,54.3237,54.5338,54.1759,54.5338,42668.0
2018-11-09 12:55:00,70.05,70.09,69.81,69.81,25389.0,54.5027,54.5338,54.316,54.316,25389.0
2018-11-09 13:00:00,69.82,69.82,69.61,69.66,24015.0,54.3237,54.3237,54.1604,54.1993,24015.0
2018-11-09 13:05:00,69.67,69.68,69.45,69.65,60288.0,54.207,54.2148,54.0359,54.1915,60288.0
2018-11-09 13:10:00,69.65,69.65,69.19,69.27,26886.0,54.1915,54.1915,53.8336,53.8958,26886.0
2018-11-09 13:15:00,69.28,69.29,68.7,68.7,103234.0,53.9036,53.9114,53.4523,53.4523,103234.0
2018-11-09 13:20:00,68.7,68.85,68.5,68.56,99310.0,53.4523,53.569,53.2967,53.3434,99310.0
2018-11-09 13:25:00,68.56,68.58,68.26,68.53,106683.0,53.3434,53.359,53.11,53.3201,106683.0
2018-11-09 13:30:00,68.53,68.56,68.33,68.39,49105.0,53.3201,53.3434,53.1644,53.2111,49105.0
2018-11-09 13:35:00,68.42,68.72,68.4,68.51,118867.0,53.2345,53.4679,53.2189,53.3045,118867.0
2018-11-09 13:40:00,68.53,68.8,68.5,68.59,36917.0,53.3201,53.5301,53.2967,53.3667,36917.0
2018-11-09 13:45:00,68.63,68.7,68.18,68.18,57664.0,53.3979,53.4523,53.0477,53.0477,57664.0
2018-11-09 13:50:00,68.2,68.32,68.1,68.1,28754.0,53.0633,53.1567,52.9855,52.9855,28754.0
2018-11-09 13:55:00,68.1,68.26,68.1,68.14,53863.0,52.9855,53.11,52.9855,53.0166,53863.0
2018-11-09 14:00:00,68.14,68.57,68.13,68.5,90685.0,53.0166,53.3512,53.0088,53.2967,90685.0
2018-11-09 14:05:00,68.5,68.59,68.36,68.36,25037.0,53.2967,53.3667,53.1878,53.1878,25037.0
2018-11-09 14:10:00,68.35,68.48,68.29,68.46,24019.0,53.18,53.2812,53.1333,53.2656,24019.0
2018-11-09 14:15:00,68.48,68.53,68.35,68.39,26045.0,53.2812,53.3201,53.18,53.2111,26045.0
2018-11-09 14:20:00,68.38,68.43,68.33,68.36,49229.0,53.2033,53.2422,53.1644,53.1878,49229.0
2018-11-09 14:25:00,68.36,68.47,68.3,68.32,53094.0,53.1878,53.2734,53.1411,53.1567,53094.0
2018-11-09 14:30:00,68.32,68.34,68.18,68.31,48142.0,53.1567,53.1722,53.0477,53.1489,48142.0
2018-11-09 14:35:00,68.32,68.47,68.3,68.45,24603.0,53.1567,53.2734,53.1411,53.2578,24603.0
2018-11-09 14:40:00,68.46,68.55,68.41,68.45,19770.0,53.2656,53.3356,53.2267,53.2578,19770.0
2018-11-09 14:45:00,68.47,68.58,68.42,68.51,21088.0,53.2734,53.359,53.2345,53.3045,21088.0
2018-11-09 14:50:00,68.54,68.6,68.33,68.46,66078.0,53.3278,53.3745,53.1644,53.2656,66078.0
2018-11-09 14:55:00,68.45,68.63,68.38,68.41,35535.0,53.2578,53.3979,53.2033,53.2267,35535.0
2018-11-09 15:00:00,68.4,68.44,68.34,68.41,40266.0,53.2189,53.25,53.1722,53.2267,40266.0
2018-11-09 15:05:00,68.39,68.39,68.3,68.35,85707.0,53.2111,53.2111,53.1411,53.18,85707.0
2018-11-09 15:10:00,68.34,68.47,68.24,68.42,103548.0,53.1722,53.2734,53.0944,53.2345,103548.0
2018-11-09 15:15:00,68.42,68.44,68.14,68.15,56792.0,53.2345,53.25,53.0166,53.0244,56792.0
2018-11-09 15:20:00,68.14,68.2,67.95,68.06,169911.0,53.0166,53.0633,52.8688,52.9544,169911.0
2018-11-09 15:25:00,68.06,68.06,67.85,67.92,103005.0,52.9544,52.9544,52.791,52.8454,103005.0
2018-11-09 15:30:00,67.92,68.0,67.85,67.97,72239.0,52.8454,52.9077,52.791,52.8843,72239.0
2018-11-09 15:35:00,67.96,68.01,67.88,67.89,82190.0,52.8766,52.9155,52.8143,52.8221,82190.0
2018-11-09 15:40:00,67.88,67.95,67.71,67.77,121979.0,52.8143,52.8688,52.6821,52.7287,121979.0
2018-11-09 15:45:00,67.78,67.99,67.77,67.99,300438.0,52.7365,52.8999,52.7287,52.8999,300438.0
2018-11-09 15:50:00,67.99,68.03,67.92,67.95,215642.0,52.8999,52.931,52.8454,52.8688,215642.0
2018-11-09 15:55:00,67.95,67.96,67.78,67.81,264535.0,52.8688,52.8766,52.7365,52.7599,264535.0
2018-11-12 09:30:00,67.6,67.94,66.89,66.98,139121.0,52.5965,52.861,52.044,52.1141,139121.0
2018-11-12 09:35:00,66.98,67.22,66.55,66.92,77609.0,52.1141,52.3008,51.7795,52.0674,77609.0
2018-11-12 09:40:00,66.9,67.17,66.8,66.88,53773.0,52.0518,52.2619,51.974,52.0363,53773.0
2018-11-12 09:45:00,66.89,67.66,66.74,67.38,139116.0,52.044,52.6431,51.9273,52.4253,139116.0
2018-11-12 09:50:00,67.38,67.55,67.23,67.36,121997.0,52.4253,52.5576,52.3086,52.4097,121997.0
2018-11-12 09:55:00,67.35,67.83,67.35,67.61,85325.0,52.402,52.7754,52.402,52.6042,85325.0
2018-11-12 10:00:00,67.61,67.61,67.34,67.37,45037.0,52.6042,52.6042,52.3942,52.4175,45037.0
2018-11-12 10:05:00,67.34,67.35,66.88,67.02,71341.0,52.3942,52.402,52.0363,52.1452,71341.0
2018-11-12 10:10:00,67.03,67.47,66.95,67.21,50370.0,52.153,52.4953,52.0907,52.293,50370.0
2018-11-12 10:15:00,67.21,67.62,67.21,67.59,90045.0,52.293,52.612,52.293,52.5887,90045.0
2018-11-12 10:20:00,67.6,68.13,67.56,68.02,87794.0,52.5965,53.0088,52.5653,52.9232,87794.0
2018-11-12 10:25:00,68.02,68.38,67.93,68.22,61856.0,52.9232,53.2033,52.8532,53.0789,61856.0
2018-11-12 10:30:00,68.2,68.32,68.09,68.32,69603.0,53.0633,53.1567,52.9777,53.1567,69603.0
2018-11-12 10:35:00,68.32,68.37,68.01,68.03,45924.0,53.1567,53.1956,52.9155,52.931,45924.0
2018-11-12 10:40:00,68.01,68.24,67.95,68.02,70581.0,52.9155,53.0944,52.8688,52.9232,70581.0
2018-11-12 10:45:00,68.02,68.18,67.93,68.07,58824.0,52.9232,53.0477,52.8532,52.9621,58824.0
2018-11-12 10:50:00,68.06,68.08,67.82,67.82,30500.0,52.9544,52.9699,52.7676,52.7676,30500.0
2018-11-12 10:55:00,67.81,67.81,67.58,67.64,24064.0,52.7599,52.7599,52.5809,52.6276,24064.0
2018-11-12 11:00:00,67.65,67.66,67.41,67.59,42005.0,52.6354,52.6431,52.4486,52.5887,42005.0
2018-11-12 11:05:00,67.6,67.75,67.49,67.75,44464.0,52.5965,52.7132,52.5109,52.7132,44464.0
2018-11-12 11:10:00,67.76,67.85,67.59,67.63,27823.0,52.721,52.791,52.5887,52.6198,27823.0
2018-11-12 11:15:00,67.64,67.69,67.57,67.59,43553.0,52.6276,52.6665,52.5731,52.5887,43553.0
2018-11-12 11:20:00,67.61,67.86,67.54,67.76,57891.0,52.6042,52.7988,52.5498,52.721,57891.0
2018-11-12 11:25:00,67.75,67.75,67.59,67.64,52044.0,52.7132,52.7132,52.5887,52.6276,52044.0
2018-11-12 11:30:00,67.62,68.03,67.61,68.01,41256.0,52.612,52.931,52.6042,52.9155,41256.0
2018-11-12 11:35:00,68.01,68.15,67.99,68.06,66612.0,52.9155,53.0244,52.8999,52.9544,66612.0
2018-11-12 11:40:00,68.08,68.16,67.83,67.83,55423.0,52.9699,53.0322,52.7754,52.7754,55423.0
2018-11-12 11:45:00,67.8,68.07,67.7,68.03,21770.0,52.7521,52.9621,52.6743,52.931,21770.0
2018-11-12 11:50:00,68.0,68.01,67.52,67.76,35909.0,52.9077,52.9155,52.5342,52.721,35909.0
2018-11-12 11:55:00,67.75,67.84,67.66,67.79,22106.0,52.7132,52.7832,52.6431,52.7443,22106.0
2018-11-12 12:00:00,67.8,67.9,67.69,67.7,22792.0,52.7521,52.8299,52.6665,52.6743,22792.0
2018-11-12 12:05:00,67.71,67.76,67.63,67.71,12338.0,52.6821,52.721,52.6198,52.6821,12338.0
2018-11-12 12:10:00,67.7,67.77,67.59,67.77,15653.0,52.6743,52.7287,52.5887,52.7287,15653.0
2018-11-12 12:15:00,67.75,67.97,67.7,67.9,22935.0,52.7132,52.8843,52.6743,52.8299,22935.0
2018-11-12 12:20:00,67.87,67.98,67.79,67.88,17661.0,52.8065,52.8921,52.7443,52.8143,17661.0
2018-11-12 12:25:00,67.9,67.92,67.71,67.74,17164.0,52.8299,52.8454,52.6821,52.7054,17164.0
2018-11-12 12:30:00,67.71,67.71,67.35,67.39,19644.0,52.6821,52.6821,52.402,52.4331,19644.0
2018-11-12 12:35:00,67.41,67.5,67.34,67.34,17389.0,52.4486,52.5187,52.3942,52.3942,17389.0
2018-11-12 12:40:00,67.34,67.48,67.31,67.39,17057.0,52.3942,52.5031,52.3708,52.4331,17057.0
2018-11-12 12:45:00,67.39,67.52,67.38,67.42,15114.0,52.4331,52.5342,52.4253,52.4564,15114.0
2018-11-12 12:50:00,67.44,67.45,67.19,67.21,15203.0,52.472,52.4798,52.2775,52.293,15203.0
2018-11-12 12:55:00,67.2,67.33,67.19,67.31,28061.0,52.2852,52.3864,52.2775,52.3708,28061.0
2018-11-12 13:00:00,67.31,67.33,67.2,67.23,13204.0,52.3708,52.3864,52.2852,52.3086,13204.0
2018-11-12 13:05:00,67.24,67.37,67.24,67.24,16583.0,52.3164,52.4175,52.3164,52.3164,16583.0
2018-11-12 13:10:00,67.27,67.27,67.22,67.24,14484.0,52.3397,52.3397,52.3008,52.3164,14484.0
2018-11-12 13:15:00,67.25,67.31,67.19,67.21,20150.0,52.3241,52.3708,52.2775,52.293,20150.0
2018-11-12 13:20:00,67.23,67.33,67.2,67.31,15533.0,52.3086,52.3864,52.2852,52.3708,15533.0
2018-11-12 13:25:00,67.31,67.44,67.27,67.37,16263.0,52.3708,52.472,52.3397,52.4175,16263.0
2018-11-12 13:30:00,67.37,67.41,67.3,67.37,13487.0,52.4175,52.4486,52.363,52.4175,13487.0
2018-11-12 13:35:00,67.35,67.35,67.26,67.29,21194.0,52.402,52.402,52.3319,52.3553,21194.0
2018-11-12 13:40:00,67.27,67.32,67.17,67.18,12727.0,52.3397,52.3786,52.2619,52.2697,12727.0
2018-11-12 13:45:00,67.17,67.3,67.11,67.24,17663.0,52.2619,52.363,52.2152,52.3164,17663.0
2018-11-12 13:50:00,67.25,67.52,67.24,67.46,21986.0,52.3241,52.5342,52.3164,52.4875,21986.0
2018-11-12 13:55:00,67.46,67.48,67.32,67.35,16672.0,52.4875,52.5031,52.3786,52.402,16672.0
2018-11-12 14:00:00,67.34,67.59,67.31,67.59,21256.0,52.3942,52.5887,52.3708,52.5887,21256.0
2018-11-12 14:05:00,67.59,67.59,67.48,67.52,15840.0,52.5887,52.5887,52.5031,52.5342,15840.0
2018-11-12 14:10:00,67.49,67.6,67.49,67.55,26896.0,52.5109,52.5965,52.5109,52.5576,26896.0
2018-11-12 14:15:00,67.55,67.86,67.55,67.77,31714.0,52.5576,52.7988,52.5576,52.7287,31714.0
2018-11-12 14:20:00,67.78,67.78,67.66,67.72,23385.0,52.7365,52.7365,52.6431,52.6898,23385.0
2018-11-12 14:25:00,67.72,67.76,67.6,67.61,59840.0,52.6898,52.721,52.5965,52.6042,59840.0
2018-11-12 14:30:00,67.61,67.79,67.61,67.72,17734.0,52.6042,52.7443,52.6042,52.6898,17734.0
2018-11-12 14:35:00,67.71,67.72,67.46,67.54,26389.0,52.6821,52.6898,52.4875,52.5498,26389.0
2018-11-12 14:40:00,67.52,67.73,67.5,67.73,19090.0,52.5342,52.6976,52.5187,52.6976,19090.0
2018-11-12 14:45:00,67.71,67.85,67.71,67.79,20423.0,52.6821,52.791,52.6821,52.7443,20423.0
2018-11-12 14:50:00,67.8,67.8,67.56,67.58,20626.0,52.7521,52.7521,52.5653,52.5809,20626.0
2018-11-12 14:55:00,67.59,67.6,67.39,67.4,17285.0,52.5887,52.5965,52.4331,52.4409,17285.0
2018-11-12 15:00:00,67.38,67.57,67.38,67.53,31901.0,52.4253,52.5731,52.4253,52.542,31901.0
2018-11-12 15:05:00,67.52,67.6,67.45,67.53,33591.0,52.5342,52.5965,52.4798,52.542,33591.0
2018-11-12 15:10:00,67.53,67.54,67.38,67.48,36846.0,52.542,52.5498,52.4253,52.5031,36846.0
2018-11-12 15:15:00,67.47,67.49,67.33,67.46,32504.0,52.4953,52.5109,52.3864,52.4875,32504.0
2018-11-12 15:20:00,67.47,67.6,67.44,67.48,46680.0,52.4953,52.5965,52.472,52.5031,46680.0
2018-11-12 15:25:00,67.48,67.67,67.48,67.61,56038.0,52.5031,52.6509,52.5031,52.6042,56038.0
2018-11-12 15:30:00,67.61,67.61,67.34,67.39,48426.0,52.6042,52.6042,52.3942,52.4331,48426.0
2018-11-12 15:35:00,67.39,67.46,67.35,67.41,45188.0,52.4331,52.4875,52.402,52.4486,45188.0
2018-11-12 15:40:00,67.41,67.5,67.35,67.41,68402.0,52.4486,52.5187,52.402,52.4486,68402.0
2018-11-12 15:45:00,67.4,67.52,67.32,67.34,94080.0,52.4409,52.5342,52.3786,52.3942,94080.0
2018-11-12 15:50:00,67.34,67.36,67.08,67.1,120131.0,52.3942,52.4097,52.1919,52.2074,120131.0
2018-11-12 15:55:00,67.11,67.15,67.05,67.15,188224.0,52.2152,52.2463,52.1685,52.2463,188224.0
2018-11-13 09:30:00,64.94,66.45,64.85,66.29,322212.0,50.5268,51.7017,50.4568,51.5772,322212.0
2018-11-13 09:35:00,66.3,66.95,66.02,66.62,247086.0,51.585,52.0907,51.3671,51.834,247086.0
2018-11-13 09:40:00,66.62,66.87,66.18,66.28,107797.0,51.834,52.0285,51.4916,51.5694,107797.0
2018-11-13 09:45:00,66.29,66.82,66.21,66.43,105329.0,51.5772,51.9896,51.515,51.6861,105329.0
2018-11-13 09:50:00,66.47,66.9,66.43,66.7,95105.0,51.7173,52.0518,51.6861,51.8962,95105.0
2018-11-13 09:55:00,66.67,66.74,66.34,66.73,132353.0,51.8729,51.9273,51.6161,51.9196,132353.0
2018-11-13 10:00:00,66.72,66.8,66.53,66.63,167501.0,51.9118,51.974,51.7639,51.8418,167501.0
2018-11-13 10:05:00,66.63,67.39,66.54,67.2,174818.0,51.8418,52.4331,51.7717,52.2852,174818.0
2018-11-13 10:10:00,67.27,67.34,66.96,67.34,111038.0,52.3397,52.3942,52.0985,52.3942,111038.0
2018-11-13 10:15:00,67.31,67.54,67.15,67.32,84232.0,52.3708,52.5498,52.2463,52.3786,84232.0
2018-11-13 10:20:00,67.32,67.46,67.05,67.15,70789.0,52.3786,52.4875,52.1685,52.2463,70789.0
2018-11-13 10:25:00,67.11,67.25,66.96,67.14,69083.0,52.2152,52.3241,52.0985,52.2386,69083.0
2018-11-13 10:30:00,67.14,67.15,66.96,67.13,74276.0,52.2386,52.2463,52.0985,52.2308,74276.0
2018-11-13 10:35:00,67.15,67.37,66.65,66.67,108988.0,52.2463,52.4175,51.8573,51.8729,108988.0
2018-11-13 10:40:00,66.69,66.7,66.31,66.6,137202.0,51.8884,51.8962,51.5928,51.8184,137202.0
2018-11-13 10:45:00,66.61,66.85,66.55,66.82,129407.0,51.8262,52.0129,51.7795,51.9896,129407.0
2018-11-13 10:50:00,66.84,66.93,66.67,66.84,66718.0,52.0051,52.0752,51.8729,52.0051,66718.0
2018-11-13 10:55:00,66.87,67.09,66.83,67.06,79030.0,52.0285,52.1997,51.9974,52.1763,79030.0
2018-11-13 11:00:00,67.07,67.29,67.03,67.24,60464.0,52.1841,52.3553,52.153,52.3164,60464.0
2018-11-13 11:05:00,67.23,67.49,67.14,67.28,54289.0,52.3086,52.5109,52.2386,52.3475,54289.0
2018-11-13 11:10:00,67.27,67.54,67.25,67.45,38106.0,52.3397,52.5498,52.3241,52.4798,38106.0
2018-11-13 11:15:00,67.47,67.7,67.36,67.63,44648.0,52.4953,52.6743,52.4097,52.6198,44648.0
2018-11-13 11:20:00,67.67,67.68,67.36,67.4,27509.0,52.6509,52.6587,52.4097,52.4409,27509.0
2018-11-13 11:25:00,67.4,67.52,67.3,67.38,26318.0,52.4409,52.5342,52.363,52.4253,26318.0
2018-11-13 11:30:00,67.39,67.53,67.35,67.49,21833.0,52.4331,52.542,52.402,52.5109,21833.0
2018-11-13 11:35:00,67.48,67.57,67.07,67.11,72493.0,52.5031,52.5731,52.1841,52.2152,72493.0
2018-11-13 11:40:00,67.11,67.16,66.89,66.94,45583.0,52.2152,52.2541,52.044,52.0829,45583.0
2018-11-13 11:45:00,66.96,67.11,66.63,67.04,110993.0,52.0985,52.2152,51.8418,52.1608,110993.0
2018-11-13 11:50:00,67.06,67.16,66.94,66.94,58704.0,52.1763,52.2541,52.0829,52.0829,58704.0
2018-11-13 11:55:00,66.94,67.1,66.94,67.07,42842.0,52.0829,52.2074,52.0829,52.1841,42842.0
2018-11-13 12:00:00,67.09,67.2,67.0,67.14,61518.0,52.1997,52.2852,52.1296,52.2386,61518.0
2018-11-13 12:05:00,67.15,67.19,67.02,67.07,32920.0,52.2463,52.2775,52.1452,52.1841,32920.0
2018-11-13 12:10:00,67.06,67.25,67.04,67.21,21491.0,52.1763,52.3241,52.1608,52.293,21491.0
2018-11-13 12:15:00,67.18,67.2,67.1,67.12,18703.0,52.2697,52.2852,52.2074,52.223,18703.0
2018-11-13 12:20:00,67.13,67.16,67.01,67.03,17639.0,52.2308,52.2541,52.1374,52.153,17639.0
2018-11-13 12:25:00,67.03,67.33,67.02,67.19,63879.0,52.153,52.3864,52.1452,52.2775,63879.0
2018-11-13 12:30:00,67.21,67.23,67.13,67.13,14782.0,52.293,52.3086,52.2308,52.2308,14782.0
2018-11-13 12:35:00,67.12,67.13,67.04,67.11,14891.0,52.223,52.2308,52.1608,52.2152,14891.0
2018-11-13 12:40:00,67.1,67.11,66.86,66.93,22113.0,52.2074,52.2152,52.0207,52.0752,22113.0
2018-11-13 12:45:00,66.94,67.06,66.94,67.03,12182.0,52.0829,52.1763,52.0829,52.153,12182.0
2018-11-13 12:50:00,67.03,67.1,66.93,66.95,17551.0,52.153,52.2074,52.0752,52.0907,17551.0
2018-11-13 12:55:00,66.94,67.07,66.86,66.96,49229.0,52.0829,52.1841,52.0207,52.0985,49229.0
2018-11-13 13:00:00,66.98,67.16,66.97,67.11,43785.0,52.1141,52.2541,52.1063,52.2152,43785.0
2018-11-13 13:05:00,67.12,67.14,67.05,67.06,23111.0,52.223,52.2386,52.1685,52.1763,23111.0
2018-11-13 13:10:00,67.08,67.11,66.97,67.0,48571.0,52.1919,52.2152,52.1063,52.1296,48571.0
2018-11-13 13:15:00,67.02,67.08,66.95,67.04,11735.0,52.1452,52.1919,52.0907,52.1608,11735.0
2018-11-13 13:20:00,67.05,67.07,66.97,67.06,21144.0,52.1685,52.1841,52.1063,52.1763,21144.0
2018-11-13 13:25:00,67.04,67.07,66.94,67.05,29771.0,52.1608,52.1841,52.0829,52.1685,29771.0
2018-11-13 13:30:00,67.05,67.2,67.03,67.2,22102.0,52.1685,52.2852,52.153,52.2852,22102.0
2018-11-13 13:35:00,67.23,67.55,67.19,67.55,33260.0,52.3086,52.5576,52.2775,52.5576,33260.0
2018-11-13 13:40:00,67.52,67.53,67.43,67.45,13622.0,52.5342,52.542,52.4642,52.4798,13622.0
2018-11-13 13:45:00,67.47,67.5,67.17,67.17,29570.0,52.4953,52.5187,52.2619,52.2619,29570.0
2018-11-13 13:50:00,67.19,67.38,67.09,67.37,28391.0,52.2775,52.4253,52.1997,52.4175,28391.0
2018-11-13 13:55:00,67.38,67.5,67.33,67.34,22653.0,52.4253,52.5187,52.3864,52.3942,22653.0
2018-11-13 14:00:00,67.34,67.43,67.18,67.2,20339.0,52.3942,52.4642,52.2697,52.2852,20339.0
2018-11-13 14:05:00,67.21,67.29,67.15,67.17,21513.0,52.293,52.3553,52.2463,52.2619,21513.0
2018-11-13 14:10:00,67.2,67.24,67.14,67.14,18161.0,52.2852,52.3164,52.2386,52.2386,18161.0
2018-11-13 14:15:00,67.13,67.13,66.91,66.96,37920.0,52.2308,52.2308,52.0596,52.0985,37920.0
2018-11-13 14:20:00,66.98,67.02,66.81,66.94,57081.0,52.1141,52.1452,51.9818,52.0829,57081.0
2018-11-13 14:25:00,66.94,66.95,66.82,66.86,37042.0,52.0829,52.0907,51.9896,52.0207,37042.0
2018-11-13 14:30:00,66.84,66.92,66.83,66.9,19864.0,52.0051,52.0674,51.9974,52.0518,19864.0
2018-11-13 14:35:00,66.89,67.04,66.89,66.97,32598.0,52.044,52.1608,52.044,52.1063,32598.0
2018-11-13 14:40:00,66.95,66.95,66.62,66.65,23863.0,52.0907,52.0907,51.834,51.8573,23863.0
2018-11-13 14:45:00,66.62,66.65,66.42,66.62,30184.0,51.834,51.8573,51.6784,51.834,30184.0
2018-11-13 14:50:00,66.59,66.74,66.53,66.74,20015.0,51.8106,51.9273,51.7639,51.9273,20015.0
2018-11-13 14:55:00,66.74,66.83,66.57,66.62,22170.0,51.9273,51.9974,51.7951,51.834,22170.0
2018-11-13 15:00:00,66.61,66.94,66.56,66.84,37163.0,51.8262,52.0829,51.7873,52.0051,37163.0
2018-11-13 15:05:00,66.86,66.87,66.58,66.67,36570.0,52.0207,52.0285,51.8028,51.8729,36570.0
2018-11-13 15:10:00,66.69,66.69,66.54,66.54,46446.0,51.8884,51.8884,51.7717,51.7717,46446.0
2018-11-13 15:15:00,66.52,66.65,66.43,66.64,62437.0,51.7562,51.8573,51.6861,51.8495,62437.0
2018-11-13 15:20:00,66.63,66.75,66.56,66.68,72638.0,51.8418,51.9351,51.7873,51.8807,72638.0
2018-11-13 15:25:00,66.67,66.9,66.67,66.71,46206.0,51.8729,52.0518,51.8729,51.904,46206.0
2018-11-13 15:30:00,66.71,66.85,66.62,66.67,53730.0,51.904,52.0129,51.834,51.8729,53730.0
2018-11-13 15:35:00,66.66,66.93,66.66,66.83,49632.0,51.8651,52.0752,51.8651,51.9974,49632.0
2018-11-13 15:40:00,66.83,66.94,66.77,66.91,71419.0,51.9974,52.0829,51.9507,52.0596,71419.0
2018-11-13 15:45:00,66.91,67.08,66.89,67.02,81147.0,52.0596,52.1919,52.044,52.1452,81147.0
2018-11-13 15:50:00,67.02,67.08,66.99,67.05,87072.0,52.1452,52.1919,52.1219,52.1685,87072.0
2018-11-13 15:55:00,67.04,67.15,67.01,67.05,222947.0,52.1608,52.2463,52.1374,52.1685,222947.0
2018-11-14 09:30:00,67.63,68.67,67.59,68.58,79662.0,52.6198,53.429,52.5887,53.359,79662.0
2018-11-14 09:35:00,68.5,68.57,67.78,68.02,48979.0,53.2967,53.3512,52.7365,52.9232,48979.0
2018-11-14 09:40:00,68.02,68.42,67.69,68.38,30953.0,52.9232,53.2345,52.6665,53.2033,30953.0
2018-11-14 09:45:00,68.35,68.7,68.35,68.67,68007.0,53.18,53.4523,53.18,53.429,68007.0
2018-11-14 09:50:00,68.69,68.8,68.59,68.7,52378.0,53.4445,53.5301,53.3667,53.4523,52378.0
2018-11-14 09:55:00,68.69,68.97,68.6,68.97,51771.0,53.4445,53.6624,53.3745,53.6624,51771.0
2018-11-14 10:00:00,68.96,69.1,68.44,68.44,81432.0,53.6546,53.7635,53.25,53.25,81432.0
2018-11-14 10:05:00,68.47,68.48,67.93,68.0,55810.0,53.2734,53.2812,52.8532,52.9077,55810.0
2018-11-14 10:10:00,67.94,68.1,67.78,67.78,59892.0,52.861,52.9855,52.7365,52.7365,59892.0
2018-11-14 10:15:00,67.84,67.93,67.66,67.81,23298.0,52.7832,52.8532,52.6431,52.7599,23298.0
2018-11-14 10:20:00,67.83,68.07,67.83,67.98,77780.0,52.7754,52.9621,52.7754,52.8921,77780.0
2018-11-14 10:25:00,67.95,67.96,67.57,67.69,22608.0,52.8688,52.8766,52.5731,52.6665,22608.0
2018-11-14 10:30:00,67.68,67.77,67.58,67.73,71608.0,52.6587,52.7287,52.5809,52.6976,71608.0
2018-11-14 10:35:00,67.75,68.07,67.75,67.93,45765.0,52.7132,52.9621,52.7132,52.8532,45765.0
2018-11-14 10:40:00,67.94,67.94,67.72,67.87,55191.0,52.861,52.861,52.6898,52.8065,55191.0
2018-11-14 10:45:00,67.89,67.96,67.68,67.68,26609.0,52.8221,52.8766,52.6587,52.6587,26609.0
2018-11-14 10:50:00,67.7,67.78,67.55,67.66,100944.0,52.6743,52.7365,52.5576,52.6431,100944.0
2018-11-14 10:55:00,67.7,67.83,67.54,67.64,57721.0,52.6743,52.7754,52.5498,52.6276,57721.0
2018-11-14 11:00:00,67.62,67.63,67.39,67.5,106222.0,52.612,52.6198,52.4331,52.5187,106222.0
2018-11-14 11:05:00,67.5,67.83,67.44,67.68,74043.0,52.5187,52.7754,52.472,52.6587,74043.0
2018-11-14 11:10:00,67.69,68.07,67.68,67.95,56790.0,52.6665,52.9621,52.6587,52.8688,56790.0
2018-11-14 11:15:00,67.97,68.08,67.84,67.94,50935.0,52.8843,52.9699,52.7832,52.861,50935.0
2018-11-14 11:20:00,67.94,68.01,67.57,67.58,109282.0,52.861,52.9155,52.5731,52.5809,109282.0
2018-11-14 11:25:00,67.61,67.79,67.5,67.54,44656.0,52.6042,52.7443,52.5187,52.5498,44656.0
2018-11-14 11:30:00,67.55,67.63,67.26,67.32,39533.0,52.5576,52.6198,52.3319,52.3786,39533.0
2018-11-14 11:35:00,67.31,67.47,67.23,67.28,33938.0,52.3708,52.4953,52.3086,52.3475,33938.0
2018-11-14 11:40:00,67.25,67.38,67.17,67.34,19661.0,52.3241,52.4253,52.2619,52.3942,19661.0
2018-11-14 11:45:00,67.36,67.36,67.18,67.26,20657.0,52.4097,52.4097,52.2697,52.3319,20657.0
2018-11-14 11:50:00,67.27,67.34,67.21,67.32,19817.0,52.3397,52.3942,52.293,52.3786,19817.0
2018-11-14 11:55:00,67.32,67.63,67.25,67.57,33491.0,52.3786,52.6198,52.3241,52.5731,33491.0
2018-11-14 12:00:00,67.58,67.63,67.38,67.4,12582.0,52.5809,52.6198,52.4253,52.4409,12582.0
2018-11-14 12:05:00,67.39,67.51,67.31,67.38,57985.0,52.4331,52.5264,52.3708,52.4253,57985.0
2018-11-14 12:10:00,67.38,67.54,67.34,67.4,17828.0,52.4253,52.5498,52.3942,52.4409,17828.0
2018-11-14 12:15:00,67.37,67.6,67.34,67.55,22658.0,52.4175,52.5965,52.3942,52.5576,22658.0
2018-11-14 12:20:00,67.59,67.75,67.57,67.66,18749.0,52.5887,52.7132,52.5731,52.6431,18749.0
2018-11-14 12:25:00,67.65,67.72,67.53,67.65,20959.0,52.6354,52.6898,52.542,52.6354,20959.0
2018-11-14 12:30:00,67.66,67.69,67.41,67.46,12873.0,52.6431,52.6665,52.4486,52.4875,12873.0
2018-11-14 12:35:00,67.48,67.48,67.13,67.29,22258.0,52.5031,52.5031,52.2308,52.3553,22258.0
2018-11-14 12:40:00,67.25,67.3,67.15,67.29,32871.0,52.3241,52.363,52.2463,52.3553,32871.0
2018-11-14 12:45:00,67.29,67.41,67.21,67.26,15772.0,52.3553,52.4486,52.293,52.3319,15772.0
2018-11-14 12:50:00,67.28,67.44,67.21,67.26,38900.0,52.3475,52.472,52.293,52.3319,38900.0
2018-11-14 12:55:00,67.22,67.32,67.0,67.06,15221.0,52.3008,52.3786,52.1296,52.1763,15221.0
2018-11-14 13:00:00,67.03,67.17,66.88,66.92,29117.0,52.153,52.2619,52.0363,52.0674,29117.0
2018-11-14 13:05:00,66.92,67.05,66.88,66.95,22995.0,52.0674,52.1685,52.0363,52.0907,22995.0
2018-11-14 13:10:00,66.98,67.01,66.81,66.91,22270.0,52.1141,52.1374,51.9818,52.0596,22270.0
2018-11-14 13:15:00,66.94,67.06,66.92,66.95,43205.0,52.0829,52.1763,52.0674,52.0907,43205.0
2018-11-14 13:20:00,66.96,67.01,66.89,66.94,31840.0,52.0985,52.1374,52.044,52.0829,31840.0
2018-11-14 13:25:00,66.94,67.02,66.86,66.98,34677.0,52.0829,52.1452,52.0207,52.1141,34677.0
2018-11-14 13:30:00,66.97,67.03,66.78,66.89,57080.0,52.1063,52.153,51.9585,52.044,57080.0
2018-11-14 13:35:00,66.89,66.95,66.85,66.9,20518.0,52.044,52.0907,52.0129,52.0518,20518.0
2018-11-14 13:40:00,66.88,66.88,66.66,66.66,26652.0,52.0363,52.0363,51.8651,51.8651,26652.0
2018-11-14 13:45:00,66.67,66.74,66.38,66.42,40399.0,51.8729,51.9273,51.6472,51.6784,40399.0
2018-11-14 13:50:00,66.42,66.48,66.3,66.32,15572.0,51.6784,51.725,51.585,51.6006,15572.0
2018-11-14 13:55:00,66.34,66.59,66.31,66.59,23014.0,51.6161,51.8106,51.5928,51.8106,23014.0
2018-11-14 14:00:00,66.57,66.57,66.22,66.25,27930.0,51.7951,51.7951,51.5227,51.5461,27930.0
2018-11-14 14:05:00,66.24,66.26,66.17,66.18,53168.0,51.5383,51.5539,51.4838,51.4916,53168.0
2018-11-14 14:10:00,66.18,66.38,66.13,66.38,35675.0,51.4916,51.6472,51.4527,51.6472,35675.0
2018-11-14 14:15:00,66.39,66.68,66.38,66.38,42919.0,51.655,51.8807,51.6472,51.6472,42919.0
2018-11-14 14:20:00,66.4,66.53,66.33,66.43,30801.0,51.6628,51.7639,51.6083,51.6861,30801.0
2018-11-14 14:25:00,66.41,66.52,66.26,66.27,37976.0,51.6706,51.7562,51.5539,51.5617,37976.0
2018-11-14 14:30:00,66.26,66.34,66.18,66.19,23388.0,51.5539,51.6161,51.4916,51.4994,23388.0
2018-11-14 14:35:00,66.18,66.38,66.18,66.28,27577.0,51.4916,51.6472,51.4916,51.5694,27577.0
2018-11-14 14:40:00,66.26,66.26,66.09,66.16,27213.0,51.5539,51.5539,51.4216,51.4761,27213.0
2018-11-14 14:45:00,66.16,66.34,66.12,66.3,17990.0,51.4761,51.6161,51.4449,51.585,17990.0
2018-11-14 14:50:00,66.33,66.45,66.3,66.44,20939.0,51.6083,51.7017,51.585,51.6939,20939.0
2018-11-14 14:55:00,66.47,66.73,66.45,66.68,25841.0,51.7173,51.9196,51.7017,51.8807,25841.0
2018-11-14 15:00:00,66.67,66.87,66.64,66.79,29937.0,51.8729,52.0285,51.8495,51.9662,29937.0
2018-11-14 15:05:00,66.8,67.06,66.8,66.98,26334.0,51.974,52.1763,51.974,52.1141,26334.0
2018-11-14 15:10:00,67.0,67.01,66.8,66.89,32351.0,52.1296,52.1374,51.974,52.044,32351.0
2018-11-14 15:15:00,66.89,67.03,66.88,66.98,25058.0,52.044,52.153,52.0363,52.1141,25058.0
2018-11-14 15:20:00,66.97,66.99,66.76,66.86,30844.0,52.1063,52.1219,51.9429,52.0207,30844.0
2018-11-14 15:25:00,66.87,66.91,66.78,66.89,33201.0,52.0285,52.0596,51.9585,52.044,33201.0
2018-11-14 15:30:00,66.89,66.89,66.68,66.69,49897.0,52.044,52.044,51.8807,51.8884,49897.0
2018-11-14 15:35:00,66.7,66.78,66.68,66.76,58956.0,51.8962,51.9585,51.8807,51.9429,58956.0
2018-11-14 15:40:00,66.75,66.79,66.57,66.59,69814.0,51.9351,51.9662,51.7951,51.8106,69814.0
2018-11-14 15:45:00,66.59,66.81,66.58,66.65,165008.0,51.8106,51.9818,51.8028,51.8573,165008.0
2018-11-14 15:50:00,66.64,66.66,66.36,66.39,123156.0,51.8495,51.8651,51.6317,51.655,123156.0
2018-11-14 15:55:00,66.39,66.6,66.3,66.55,233482.0,51.655,51.8184,51.585,51.7795,233482.0
2018-11-15 09:30:00,65.93,66.47,65.62,65.63,96848.0,51.2971,51.7173,51.0559,51.0637,96848.0
2018-11-15 09:35:00,65.58,65.99,65.31,65.69,83105.0,51.0248,51.3438,50.8147,51.1104,83105.0
2018-11-15 09:40:00,65.72,65.83,65.27,65.83,99662.0,51.1337,51.2193,50.7836,51.2193,99662.0
2018-11-15 09:45:00,65.8,66.0,65.47,66.0,73315.0,51.196,51.3516,50.9392,51.3516,73315.0
2018-11-15 09:50:00,66.0,66.0,65.35,65.61,60399.0,51.3516,51.3516,50.8458,51.0481,60399.0
2018-11-15 09:55:00,65.61,65.69,65.44,65.58,43634.0,51.0481,51.1104,50.9159,51.0248,43634.0
2018-11-15 10:00:00,65.51,65.67,65.07,65.1,51436.0,50.9703,51.0948,50.628,50.6513,51436.0
2018-11-15 10:05:00,65.06,65.1,64.86,64.89,51523.0,50.6202,50.6513,50.4646,50.4879,51523.0
2018-11-15 10:10:00,64.89,65.56,64.81,65.51,30521.0,50.4879,51.0092,50.4257,50.9703,30521.0
2018-11-15 10:15:00,65.56,65.89,65.51,65.8,106695.0,51.0092,51.266,50.9703,51.196,106695.0
2018-11-15 10:20:00,65.79,65.86,65.54,65.54,41152.0,51.1882,51.2427,50.9937,50.9937,41152.0
2018-11-15 10:25:00,65.5,65.93,65.41,65.93,39938.0,50.9626,51.2971,50.8925,51.2971,39938.0
2018-11-15 10:30:00,66.03,66.03,65.5,65.59,82177.0,51.3749,51.3749,50.9626,51.0326,82177.0
2018-11-15 10:35:00,65.55,65.59,65.24,65.38,23841.0,51.0015,51.0326,50.7603,50.8692,23841.0
2018-11-15 10:40:00,65.47,65.56,65.38,65.47,39854.0,50.9392,51.0092,50.8692,50.9392,39854.0
2018-11-15 10:45:00,65.47,65.74,65.47,65.63,43336.0,50.9392,51.1493,50.9392,51.0637,43336.0
2018-11-15 10:50:00,65.65,65.77,65.54,65.61,41618.0,51.0793,51.1726,50.9937,51.0481,41618.0
2018-11-15 10:55:00,65.64,65.7,65.49,65.62,19000.0,51.0715,51.1182,50.9548,51.0559,19000.0
2018-11-15 11:00:00,65.66,65.79,65.53,65.75,33993.0,51.087,51.1882,50.9859,51.1571,33993.0
2018-11-15 11:05:00,65.75,66.1,65.74,66.02,17755.0,51.1571,51.4294,51.1493,51.3671,17755.0
2018-11-15 11:10:00,66.04,66.15,65.92,66.1,21173.0,51.3827,51.4683,51.2893,51.4294,21173.0
2018-11-15 11:15:00,66.11,66.2,65.97,66.09,28309.0,51.4372,51.5072,51.3282,51.4216,28309.0
2018-11-15 11:20:00,66.12,66.29,66.07,66.21,38978.0,51.4449,51.5772,51.406,51.515,38978.0
2018-11-15 11:25:00,66.21,66.25,66.05,66.11,22527.0,51.515,51.5461,51.3905,51.4372,22527.0
2018-11-15 11:30:00,66.12,66.34,66.07,66.3,29051.0,51.4449,51.6161,51.406,51.585,29051.0
2018-11-15 11:35:00,66.31,66.34,66.17,66.2,19386.0,51.5928,51.6161,51.4838,51.5072,19386.0
2018-11-15 11:40:00,66.22,66.41,66.2,66.29,22284.0,51.5227,51.6706,51.5072,51.5772,22284.0
2018-11-15 11:45:00,66.26,66.36,66.23,66.32,20071.0,51.5539,51.6317,51.5305,51.6006,20071.0
2018-11-15 11:50:00,66.32,66.6,66.3,66.58,34364.0,51.6006,51.8184,51.585,51.8028,34364.0
2018-11-15 11:55:00,66.57,66.73,66.46,66.68,47699.0,51.7951,51.9196,51.7095,51.8807,47699.0
2018-11-15 12:00:00,66.68,66.77,66.43,66.65,34404.0,51.8807,51.9507,51.6861,51.8573,34404.0
2018-11-15 12:05:00,66.63,66.77,66.44,66.45,31443.0,51.8418,51.9507,51.6939,51.7017,31443.0
2018-11-15 12:10:00,66.46,66.69,66.46,66.59,58725.0,51.7095,51.8884,51.7095,51.8106,58725.0
2018-11-15 12:15:00,66.58,66.65,66.54,66.65,33955.0,51.8028,51.8573,51.7717,51.8573,33955.0
2018-11-15 12:20:00,66.63,66.87,66.59,66.83,30588.0,51.8418,52.0285,51.8106,51.9974,30588.0
2018-11-15 12:25:00,66.8,66.92,66.6,66.88,45637.0,51.974,52.0674,51.8184,52.0363,45637.0
2018-11-15 12:30:00,66.87,66.87,66.64,66.81,18405.0,52.0285,52.0285,51.8495,51.9818,18405.0
2018-11-15 12:35:00,66.79,66.97,66.71,66.96,26936.0,51.9662,52.1063,51.904,52.0985,26936.0
2018-11-15 12:40:00,66.98,67.04,66.86,66.98,34949.0,52.1141,52.1608,52.0207,52.1141,34949.0
2018-11-15 12:45:00,66.98,67.02,66.85,66.94,78207.0,52.1141,52.1452,52.0129,52.0829,78207.0
2018-11-15 12:50:00,66.94,67.01,66.67,66.72,39258.0,52.0829,52.1374,51.8729,51.9118,39258.0
2018-11-15 12:55:00,66.72,66.83,66.61,66.83,31061.0,51.9118,51.9974,51.8262,51.9974,31061.0
2018-11-15 13:00:00,66.83,66.91,66.72,66.8,33898.0,51.9974,52.0596,51.9118,51.974,33898.0
2018-11-15 13:05:00,66.79,66.82,66.59,66.73,43161.0,51.9662,51.9896,51.8106,51.9196,43161.0
2018-11-15 13:10:00,66.73,66.9,66.68,66.87,43446.0,51.9196,52.0518,51.8807,52.0285,43446.0
2018-11-15 13:15:00,66.85,67.0,66.65,66.95,39330.0,52.0129,52.1296,51.8573,52.0907,39330.0
2018-11-15 13:20:00,66.94,67.48,66.94,67.45,62358.0,52.0829,52.5031,52.0829,52.4798,62358.0
2018-11-15 13:25:00,67.45,67.73,67.38,67.72,85567.0,52.4798,52.6976,52.4253,52.6898,85567.0
2018-11-15 13:30:00,67.76,67.91,67.68,67.91,55947.0,52.721,52.8377,52.6587,52.8377,55947.0
2018-11-15 13:35:00,67.86,67.94,67.73,67.78,56694.0,52.7988,52.861,52.6976,52.7365,56694.0
2018-11-15 13:40:00,67.77,68.12,67.75,68.1,79595.0,52.7287,53.0011,52.7132,52.9855,79595.0
2018-11-15 13:45:00,68.04,68.24,67.8,67.83,175041.0,52.9388,53.0944,52.7521,52.7754,175041.0
2018-11-15 13:50:00,67.79,68.13,67.72,68.06,58540.0,52.7443,53.0088,52.6898,52.9544,58540.0
2018-11-15 13:55:00,68.06,68.24,67.95,68.2,49942.0,52.9544,53.0944,52.8688,53.0633,49942.0
2018-11-15 14:00:00,68.2,68.23,68.06,68.13,57080.0,53.0633,53.0866,52.9544,53.0088,57080.0
2018-11-15 14:05:00,68.13,68.28,68.04,68.17,76121.0,53.0088,53.1255,52.9388,53.04,76121.0
2018-11-15 14:10:00,68.18,68.19,67.79,67.89,39863.0,53.0477,53.0555,52.7443,52.8221,39863.0
2018-11-15 14:15:00,67.89,67.89,67.61,67.8,37888.0,52.8221,52.8221,52.6042,52.7521,37888.0
2018-11-15 14:20:00,67.77,67.87,67.72,67.79,36211.0,52.7287,52.8065,52.6898,52.7443,36211.0
2018-11-15 14:25:00,67.79,67.82,67.61,67.76,35572.0,52.7443,52.7676,52.6042,52.721,35572.0
2018-11-15 14:30:00,67.77,68.05,67.75,68.05,35375.0,52.7287,52.9466,52.7132,52.9466,35375.0
2018-11-15 14:35:00,68.04,68.05,67.78,67.9,34254.0,52.9388,52.9466,52.7365,52.8299,34254.0
2018-11-15 14:40:00,67.89,67.89,67.75,67.83,137087.0,52.8221,52.8221,52.7132,52.7754,137087.0
2018-11-15 14:45:00,67.83,68.1,67.82,68.03,52537.0,52.7754,52.9855,52.7676,52.931,52537.0
2018-11-15 14:50:00,68.02,68.06,67.76,67.76,76871.0,52.9232,52.9544,52.721,52.721,76871.0
2018-11-15 14:55:00,67.76,67.85,67.68,67.77,79069.0,52.721,52.791,52.6587,52.7287,79069.0
2018-11-15 15:00:00,67.78,67.78,67.1,67.32,77497.0,52.7365,52.7365,52.2074,52.3786,77497.0
2018-11-15 15:05:00,67.32,67.76,67.28,67.72,52433.0,52.3786,52.721,52.3475,52.6898,52433.0
2018-11-15 15:10:00,67.75,67.9,67.69,67.8,50107.0,52.7132,52.8299,52.6665,52.7521,50107.0
2018-11-15 15:15:00,67.82,67.83,67.39,67.39,33328.0,52.7676,52.7754,52.4331,52.4331,33328.0
2018-11-15 15:20:00,67.37,67.44,67.25,67.34,38953.0,52.4175,52.472,52.3241,52.3942,38953.0
2018-11-15 15:25:00,67.34,67.46,67.11,67.11,38404.0,52.3942,52.4875,52.2152,52.2152,38404.0
2018-11-15 15:30:00,67.11,67.48,67.08,67.4,49961.0,52.2152,52.5031,52.1919,52.4409,49961.0
2018-11-15 15:35:00,67.39,67.58,67.37,67.56,56440.0,52.4331,52.5809,52.4175,52.5653,56440.0
2018-11-15 15:40:00,67.56,67.6,67.29,67.42,76776.0,52.5653,52.5965,52.3553,52.4564,76776.0
2018-11-15 15:45:00,67.46,67.47,67.32,67.42,88390.0,52.4875,52.4953,52.3786,52.4564,88390.0
2018-11-15 15:50:00,67.41,67.77,67.4,67.73,154396.0,52.4486,52.7287,52.4409,52.6976,154396.0
2018-11-15 15:55:00,67.71,67.78,67.63,67.77,250734.0,52.6821,52.7365,52.6198,52.7287,250734.0
2018-11-16 09:30:00,67.44,67.56,65.79,66.1,209890.0,52.472,52.5653,51.1882,51.4294,209890.0
2018-11-16 09:35:00,66.02,66.22,65.52,65.93,115707.0,51.3671,51.5227,50.9781,51.2971,115707.0
2018-11-16 09:40:00,65.93,66.15,65.86,66.14,81997.0,51.2971,51.4683,51.2427,51.4605,81997.0
2018-11-16 09:45:00,66.15,66.51,66.0,66.39,72506.0,51.4683,51.7484,51.3516,51.655,72506.0
2018-11-16 09:50:00,66.37,66.47,66.19,66.35,75281.0,51.6395,51.7173,51.4994,51.6239,75281.0
2018-11-16 09:55:00,66.33,66.34,66.15,66.2,50478.0,51.6083,51.6161,51.4683,51.5072,50478.0
2018-11-16 10:00:00,66.17,66.63,66.15,66.38,137646.0,51.4838,51.8418,51.4683,51.6472,137646.0
2018-11-16 10:05:00,66.4,66.57,66.04,66.04,57752.0,51.6628,51.7951,51.3827,51.3827,57752.0
2018-11-16 10:10:00,66.03,66.05,65.87,65.97,44860.0,51.3749,51.3905,51.2504,51.3282,44860.0
2018-11-16 10:15:00,65.97,66.07,65.72,65.72,108337.0,51.3282,51.406,51.1337,51.1337,108337.0
2018-11-16 10:20:00,65.7,65.95,65.66,65.81,89907.0,51.1182,51.3127,51.087,51.2037,89907.0
2018-11-16 10:25:00,65.82,65.96,65.68,65.92,89105.0,51.2115,51.3205,51.1026,51.2893,89105.0
2018-11-16 10:30:00,65.92,66.04,65.85,65.95,72257.0,51.2893,51.3827,51.2349,51.3127,72257.0
2018-11-16 10:35:00,65.95,66.27,65.95,66.24,199160.0,51.3127,51.5617,51.3127,51.5383,199160.0
2018-11-16 10:40:00,66.24,66.69,66.23,66.47,76340.0,51.5383,51.8884,51.5305,51.7173,76340.0
2018-11-16 10:45:00,66.51,66.52,66.34,66.45,91278.0,51.7484,51.7562,51.6161,51.7017,91278.0
2018-11-16 10:50:00,66.47,66.72,66.4,66.59,65906.0,51.7173,51.9118,51.6628,51.8106,65906.0
2018-11-16 10:55:00,66.59,66.71,66.46,66.52,71570.0,51.8106,51.904,51.7095,51.7562,71570.0
2018-11-16 11:00:00,66.53,66.61,66.3,66.45,66642.0,51.7639,51.8262,51.585,51.7017,66642.0
2018-11-16 11:05:00,66.47,66.52,66.35,66.38,33369.0,51.7173,51.7562,51.6239,51.6472,33369.0
2018-11-16 11:10:00,66.36,66.45,66.25,66.37,72810.0,51.6317,51.7017,51.5461,51.6395,72810.0
2018-11-16 11:15:00,66.38,66.41,66.25,66.25,57732.0,51.6472,51.6706,51.5461,51.5461,57732.0
2018-11-16 11:20:00,66.25,66.33,66.25,66.27,40587.0,51.5461,51.6083,51.5461,51.5617,40587.0
2018-11-16 11:25:00,66.25,66.4,66.18,66.18,51018.0,51.5461,51.6628,51.4916,51.4916,51018.0
2018-11-16 11:30:00,66.18,66.31,65.81,66.03,48555.0,51.4916,51.5928,51.2037,51.3749,48555.0
2018-11-16 11:35:00,66.05,66.1,65.99,66.04,32224.0,51.3905,51.4294,51.3438,51.3827,32224.0
2018-11-16 11:40:00,66.02,66.04,65.92,65.99,22640.0,51.3671,51.3827,51.2893,51.3438,22640.0
2018-11-16 11:45:00,65.99,66.02,65.88,65.98,30075.0,51.3438,51.3671,51.2582,51.336,30075.0
2018-11-16 11:50:00,65.97,66.08,65.91,66.01,19514.0,51.3282,51.4138,51.2816,51.3594,19514.0
2018-11-16 11:55:00,65.99,66.2,65.95,66.08,33239.0,51.3438,51.5072,51.3127,51.4138,33239.0
2018-11-16 12:00:00,66.11,66.12,65.94,65.98,22172.0,51.4372,51.4449,51.3049,51.336,22172.0
2018-11-16 12:05:00,66.0,66.21,66.0,66.15,19800.0,51.3516,51.515,51.3516,51.4683,19800.0
2018-11-16 12:10:00,66.15,66.2,66.08,66.2,20534.0,51.4683,51.5072,51.4138,51.5072,20534.0
2018-11-16 12:15:00,66.2,66.2,66.0,66.15,22352.0,51.5072,51.5072,51.3516,51.4683,22352.0
2018-11-16 12:20:00,66.16,66.21,66.05,66.18,14883.0,51.4761,51.515,51.3905,51.4916,14883.0
2018-11-16 12:25:00,66.19,66.2,65.97,65.97,15593.0,51.4994,51.5072,51.3282,51.3282,15593.0
2018-11-16 12:30:00,65.98,66.45,65.94,66.45,29262.0,51.336,51.7017,51.3049,51.7017,29262.0
2018-11-16 12:35:00,66.45,66.66,66.43,66.48,30789.0,51.7017,51.8651,51.6861,51.725,30789.0
2018-11-16 12:40:00,66.49,66.53,66.29,66.31,23454.0,51.7328,51.7639,51.5772,51.5928,23454.0
2018-11-16 12:45:00,66.27,66.69,66.26,66.59,17875.0,51.5617,51.8884,51.5539,51.8106,17875.0
2018-11-16 12:50:00,66.58,66.58,66.43,66.48,20154.0,51.8028,51.8028,51.6861,51.725,20154.0
2018-11-16 12:55:00,66.44,66.57,66.39,66.54,24846.0,51.6939,51.7951,51.655,51.7717,24846.0
2018-11-16 13:00:00,66.56,66.6,66.43,66.43,23810.0,51.7873,51.8184,51.6861,51.6861,23810.0
2018-11-16 13:05:00,66.44,66.48,66.29,66.29,62774.0,51.6939,51.725,51.5772,51.5772,62774.0
2018-11-16 13:10:00,66.28,66.37,66.28,66.32,18550.0,51.5694,51.6395,51.5694,51.6006,18550.0
2018-11-16 13:15:00,66.31,66.39,66.25,66.25,20541.0,51.5928,51.655,51.5461,51.5461,20541.0
2018-11-16 13:20:00,66.25,66.39,66.21,66.3,21722.0,51.5461,51.655,51.515,51.585,21722.0
2018-11-16 13:25:00,66.3,66.35,66.12,66.19,20748.0,51.585,51.6239,51.4449,51.4994,20748.0
2018-11-16 13:30:00,66.2,66.25,66.12,66.15,26681.0,51.5072,51.5461,51.4449,51.4683,26681.0
2018-11-16 13:35:00,66.13,66.24,66.1,66.16,31345.0,51.4527,51.5383,51.4294,51.4761,31345.0
2018-11-16 13:40:00,66.17,66.22,65.96,66.05,35340.0,51.4838,51.5227,51.3205,51.3905,35340.0
2018-11-16 13:45:00,66.06,66.11,65.94,66.1,28564.0,51.3983,51.4372,51.3049,51.4294,28564.0
2018-11-16 13:50:00,66.12,66.16,66.01,66.1,30413.0,51.4449,51.4761,51.3594,51.4294,30413.0
2018-11-16 13:55:00,66.12,66.29,66.12,66.2,26552.0,51.4449,51.5772,51.4449,51.5072,26552.0
2018-11-16 14:00:00,66.17,66.34,66.17,66.23,35168.0,51.4838,51.6161,51.4838,51.5305,35168.0
2018-11-16 14:05:00,66.25,66.38,66.23,66.26,24167.0,51.5461,51.6472,51.5305,51.5539,24167.0
2018-11-16 14:10:00,66.26,66.36,66.12,66.12,25393.0,51.5539,51.6317,51.4449,51.4449,25393.0
2018-11-16 14:15:00,66.13,66.15,66.05,66.08,33723.0,51.4527,51.4683,51.3905,51.4138,33723.0
2018-11-16 14:20:00,66.09,66.13,65.96,65.98,26936.0,51.4216,51.4527,51.3205,51.336,26936.0
2018-11-16 14:25:00,65.96,66.16,65.92,66.12,41364.0,51.3205,51.4761,51.2893,51.4449,41364.0
2018-11-16 14:30:00,66.12,66.42,66.08,66.34,97106.0,51.4449,51.6784,51.4138,51.6161,97106.0
2018-11-16 14:35:00,66.31,66.33,66.19,66.19,21804.0,51.5928,51.6083,51.4994,51.4994,21804.0
2018-11-16 14:40:00,66.18,66.18,66.01,66.03,24383.0,51.4916,51.4916,51.3594,51.3749,24383.0
2018-11-16 14:45:00,66.01,66.19,66.01,66.17,20678.0,51.3594,51.4994,51.3594,51.4838,20678.0
2018-11-16 14:50:00,66.17,66.31,66.14,66.31,19056.0,51.4838,51.5928,51.4605,51.5928,19056.0
2018-11-16 14:55:00,66.3,66.3,66.17,66.22,20423.0,51.585,51.585,51.4838,51.5227,20423.0
2018-11-16 15:00:00,66.22,66.35,66.21,66.25,27372.0,51.5227,51.6239,51.515,51.5461,27372.0
2018-11-16 15:05:00,66.25,66.32,66.21,66.23,20123.0,51.5461,51.6006,51.515,51.5305,20123.0
2018-11-16 15:10:00,66.23,66.31,66.21,66.25,22588.0,51.5305,51.5928,51.515,51.5461,22588.0
2018-11-16 15:15:00,66.24,66.4,66.24,66.37,31694.0,51.5383,51.6628,51.5383,51.6395,31694.0
2018-11-16 15:20:00,66.38,66.47,66.36,66.44,35750.0,51.6472,51.7173,51.6317,51.6939,35750.0
2018-11-16 15:25:00,66.45,66.6,66.44,66.51,67105.0,51.7017,51.8184,51.6939,51.7484,67105.0
2018-11-16 15:30:00,66.52,66.56,66.36,66.37,39095.0,51.7562,51.7873,51.6317,51.6395,39095.0
2018-11-16 15:35:00,66.37,66.43,66.36,66.4,49211.0,51.6395,51.6861,51.6317,51.6628,49211.0
2018-11-16 15:40:00,66.4,66.49,66.38,66.42,46954.0,51.6628,51.7328,51.6472,51.6784,46954.0
2018-11-16 15:45:00,66.43,66.52,66.42,66.42,73716.0,51.6861,51.7562,51.6784,51.6784,73716.0
2018-11-16 15:50:00,66.42,66.53,66.39,66.4,111202.0,51.6784,51.7639,51.655,51.6628,111202.0
2018-11-16 15:55:00,66.4,66.45,66.23,66.41,343616.0,51.6628,51.7017,51.5305,51.6706,343616.0
2018-11-19 09:30:00,66.1,66.78,66.08,66.52,62764.0,51.4294,51.9585,51.4138,51.7562,62764.0
2018-11-19 09:35:00,66.55,67.29,66.35,67.19,53749.0,51.7795,52.3553,51.6239,52.2775,53749.0
2018-11-19 09:40:00,67.2,67.22,66.62,66.69,49147.0,52.2852,52.3008,51.834,51.8884,49147.0
2018-11-19 09:45:00,66.7,66.77,65.95,66.0,114170.0,51.8962,51.9507,51.3127,51.3516,114170.0
2018-11-19 09:50:00,65.99,66.09,65.6,65.67,40400.0,51.3438,51.4216,51.0404,51.0948,40400.0
2018-11-19 09:55:00,65.71,65.76,65.17,65.38,42867.0,51.1259,51.1648,50.7058,50.8692,42867.0
2018-11-19 10:00:00,65.32,65.32,64.95,65.27,55447.0,50.8225,50.8225,50.5346,50.7836,55447.0
2018-11-19 10:05:00,65.3,65.39,65.16,65.24,44322.0,50.8069,50.877,50.698,50.7603,44322.0
2018-11-19 10:10:00,65.22,65.51,65.11,65.43,39742.0,50.7447,50.9703,50.6591,50.9081,39742.0
2018-11-19 10:15:00,65.46,65.61,65.31,65.61,26912.0,50.9314,51.0481,50.8147,51.0481,26912.0
2018-11-19 10:20:00,65.59,65.66,65.12,65.2,65768.0,51.0326,51.087,50.6669,50.7291,65768.0
2018-11-19 10:25:00,65.2,65.29,65.07,65.22,35421.0,50.7291,50.7992,50.628,50.7447,35421.0
2018-11-19 10:30:00,65.22,65.32,65.03,65.1,28351.0,50.7447,50.8225,50.5969,50.6513,28351.0
2018-11-19 10:35:00,65.13,65.35,65.06,65.34,33601.0,50.6747,50.8458,50.6202,50.8381,33601.0
2018-11-19 10:40:00,65.36,65.37,64.94,65.05,75154.0,50.8536,50.8614,50.5268,50.6124,75154.0
2018-11-19 10:45:00,65.06,65.19,64.9,65.15,38657.0,50.6202,50.7214,50.4957,50.6902,38657.0
2018-11-19 10:50:00,65.16,65.38,65.12,65.29,50984.0,50.698,50.8692,50.6669,50.7992,50984.0
2018-11-19 10:55:00,65.29,65.37,65.2,65.32,34817.0,50.7992,50.8614,50.7291,50.8225,34817.0
2018-11-19 11:00:00,65.34,65.38,65.16,65.19,32802.0,50.8381,50.8692,50.698,50.7214,32802.0
2018-11-19 11:05:00,65.17,65.28,64.87,64.87,84461.0,50.7058,50.7914,50.4724,50.4724,84461.0
2018-11-19 11:10:00,64.86,64.92,64.53,64.67,64624.0,50.4646,50.5113,50.2078,50.3168,64624.0
2018-11-19 11:15:00,64.68,64.85,64.52,64.84,45620.0,50.3245,50.4568,50.2001,50.449,45620.0
2018-11-19 11:20:00,64.83,64.84,64.39,64.39,80678.0,50.4413,50.449,50.0989,50.0989,80678.0
2018-11-19 11:25:00,64.38,64.58,64.3,64.39,59318.0,50.0911,50.2467,50.0289,50.0989,59318.0
2018-11-19 11:30:00,64.38,64.38,63.67,63.69,75181.0,50.0911,50.0911,49.5387,49.5543,75181.0
2018-11-19 11:35:00,63.7,63.89,63.68,63.82,86619.0,49.5621,49.7099,49.5465,49.6554,86619.0
2018-11-19 11:40:00,63.81,64.17,63.79,64.17,102124.0,49.6476,49.9277,49.6321,49.9277,102124.0
2018-11-19 11:45:00,64.16,64.41,64.09,64.22,118655.0,49.92,50.1145,49.8655,49.9666,118655.0
2018-11-19 11:50:00,64.23,64.42,64.09,64.17,80282.0,49.9744,50.1223,49.8655,49.9277,80282.0
2018-11-19 11:55:00,64.17,64.32,64.04,64.1,42236.0,49.9277,50.0444,49.8266,49.8733,42236.0
2018-11-19 12:00:00,64.11,64.41,64.09,64.16,122464.0,49.8811,50.1145,49.8655,49.92,122464.0
2018-11-19 12:05:00,64.16,64.26,64.04,64.09,66284.0,49.92,49.9978,49.8266,49.8655,66284.0
2018-11-19 12:10:00,64.08,64.25,64.02,64.05,49349.0,49.8577,49.99,49.811,49.8344,49349.0
2018-11-19 12:15:00,64.05,64.36,63.94,64.31,71234.0,49.8344,50.0756,49.7488,50.0367,71234.0
2018-11-19 12:20:00,64.28,64.4,64.21,64.24,54292.0,50.0133,50.1067,49.9589,49.9822,54292.0
2018-11-19 12:25:00,64.23,64.24,64.04,64.11,53137.0,49.9744,49.9822,49.8266,49.8811,53137.0
2018-11-19 12:30:00,64.09,64.17,63.9,64.13,79719.0,49.8655,49.9277,49.7177,49.8966,79719.0
2018-11-19 12:35:00,64.13,64.42,64.09,64.42,50526.0,49.8966,50.1223,49.8655,50.1223,50526.0
2018-11-19 12:40:00,64.42,64.49,64.33,64.36,39397.0,50.1223,50.1767,50.0522,50.0756,39397.0
2018-11-19 12:45:00,64.35,64.44,64.28,64.28,51471.0,50.0678,50.1378,50.0133,50.0133,51471.0
2018-11-19 12:50:00,64.28,64.35,64.18,64.31,71864.0,50.0133,50.0678,49.9355,50.0367,71864.0
2018-11-19 12:55:00,64.32,64.38,64.2,64.28,95941.0,50.0444,50.0911,49.9511,50.0133,95941.0
2018-11-19 13:00:00,64.26,64.28,64.06,64.07,52397.0,49.9978,50.0133,49.8422,49.8499,52397.0
2018-11-19 13:05:00,64.09,64.21,63.78,63.81,60771.0,49.8655,49.9589,49.6243,49.6476,60771.0
2018-11-19 13:10:00,63.82,64.09,63.82,64.03,39657.0,49.6554,49.8655,49.6554,49.8188,39657.0
2018-11-19 13:15:00,64.03,64.07,63.86,64.02,48540.0,49.8188,49.8499,49.6865,49.811,48540.0
2018-11-19 13:20:00,64.01,64.05,63.9,63.9,30680.0,49.8032,49.8344,49.7177,49.7177,30680.0
2018-11-19 13:25:00,63.92,63.96,63.69,63.73,60734.0,49.7332,49.7643,49.5543,49.5854,60734.0
2018-11-19 13:30:00,63.72,63.79,63.55,63.61,34191.0,49.5776,49.6321,49.4453,49.492,34191.0
2018-11-19 13:35:00,63.62,64.12,63.61,64.08,63842.0,49.4998,49.8888,49.492,49.8577,63842.0
2018-11-19 13:40:00,64.1,64.29,64.0,64.27,66674.0,49.8733,50.0211,49.7955,50.0055,66674.0
2018-11-19 13:45:00,64.27,64.27,64.05,64.2,30964.0,50.0055,50.0055,49.8344,49.9511,30964.0
2018-11-19 13:50:00,64.21,64.27,64.11,64.13,46490.0,49.9589,50.0055,49.8811,49.8966,46490.0
2018-11-19 13:55:00,64.14,64.17,63.91,63.91,32173.0,49.9044,49.9277,49.7254,49.7254,32173.0
2018-11-19 14:00:00,63.92,63.95,63.76,63.79,40987.0,49.7332,49.7566,49.6087,49.6321,40987.0
2018-11-19 14:05:00,63.81,63.99,63.76,63.95,37740.0,49.6476,49.7877,49.6087,49.7566,37740.0
2018-11-19 14:10:00,63.93,63.95,63.68,63.69,70645.0,49.741,49.7566,49.5465,49.5543,70645.0
2018-11-19 14:15:00,63.71,63.83,63.58,63.77,48045.0,49.5698,49.6632,49.4687,49.6165,48045.0
2018-11-19 14:20:00,63.76,63.8,63.56,63.73,65009.0,49.6087,49.6399,49.4531,49.5854,65009.0
2018-11-19 14:25:00,63.72,63.95,63.67,63.81,50277.0,49.5776,49.7566,49.5387,49.6476,50277.0
2018-11-19 14:30:00,63.8,63.8,63.52,63.58,61848.0,49.6399,49.6399,49.422,49.4687,61848.0
2018-11-19 14:35:00,63.56,63.77,63.43,63.73,49209.0,49.4531,49.6165,49.352,49.5854,49209.0
2018-11-19 14:40:00,63.76,63.86,63.71,63.74,49303.0,49.6087,49.6865,49.5698,49.5932,49303.0
2018-11-19 14:45:00,63.74,63.79,63.61,63.71,38581.0,49.5932,49.6321,49.492,49.5698,38581.0
2018-11-19 14:50:00,63.72,63.76,63.52,63.75,61265.0,49.5776,49.6087,49.422,49.601,61265.0
2018-11-19 14:55:00,63.76,63.83,63.67,63.73,38390.0,49.6087,49.6632,49.5387,49.5854,38390.0
2018-11-19 15:00:00,63.73,63.83,63.57,63.8,57015.0,49.5854,49.6632,49.4609,49.6399,57015.0
2018-11-19 15:05:00,63.8,63.94,63.76,63.82,50741.0,49.6399,49.7488,49.6087,49.6554,50741.0
2018-11-19 15:10:00,63.82,64.04,63.8,63.92,55573.0,49.6554,49.8266,49.6399,49.7332,55573.0
2018-11-19 15:15:00,63.91,63.93,63.67,63.68,74112.0,49.7254,49.741,49.5387,49.5465,74112.0
2018-11-19 15:20:00,63.67,63.76,63.47,63.5,93394.0,49.5387,49.6087,49.3831,49.4064,93394.0
2018-11-19 15:25:00,63.5,63.5,62.91,63.06,147284.0,49.4064,49.4064,48.9474,49.0641,147284.0
2018-11-19 15:30:00,63.06,63.12,62.84,62.87,144525.0,49.0641,49.1108,48.8929,48.9163,144525.0
2018-11-19 15:35:00,62.87,63.25,62.77,62.9,275482.0,48.9163,49.2119,48.8385,48.9396,275482.0
2018-11-19 15:40:00,62.89,63.01,62.74,62.77,240819.0,48.9318,49.0252,48.8151,48.8385,240819.0
2018-11-19 15:45:00,62.77,62.86,62.6,62.72,225257.0,48.8385,48.9085,48.7062,48.7996,225257.0
2018-11-19 15:50:00,62.73,62.73,62.48,62.63,247246.0,48.8073,48.8073,48.6128,48.7295,247246.0
2018-11-19 15:55:00,62.63,62.74,62.18,62.2,481099.0,48.7295,48.8151,48.3794,48.395,481099.0
2018-11-20 09:30:00,61.0,62.2,60.07,61.55,319668.0,47.4613,48.395,46.7377,47.8892,319668.0
2018-11-20 09:35:00,61.55,63.99,61.1,63.84,355040.0,47.8892,49.7877,47.5391,49.671,355040.0
2018-11-20 09:40:00,63.73,64.47,63.37,63.82,396703.0,49.5854,50.1612,49.3053,49.6554,396703.0
2018-11-20 09:45:00,63.8,64.08,63.4,63.4,220572.0,49.6399,49.8577,49.3286,49.3286,220572.0
2018-11-20 09:50:00,63.36,63.39,62.27,62.5,148409.0,49.2975,49.3209,48.4494,48.6284,148409.0
2018-11-20 09:55:00,62.51,63.27,62.25,63.13,134839.0,48.6362,49.2275,48.4339,49.1186,134839.0
2018-11-20 10:00:00,63.2,64.68,63.03,64.63,264128.0,49.173,50.3245,49.0408,50.2856,264128.0
2018-11-20 10:05:00,64.64,64.64,63.44,63.66,247343.0,50.2934,50.2934,49.3598,49.5309,247343.0
2018-11-20 10:10:00,63.56,63.61,61.76,62.53,231437.0,49.4531,49.492,48.0526,48.6517,231437.0
2018-11-20 10:15:00,62.53,63.5,62.04,62.75,159922.0,48.6517,49.4064,48.2705,48.8229,159922.0
2018-11-20 10:20:00,62.7,63.55,62.62,63.46,192482.0,48.784,49.4453,48.7218,49.3753,192482.0
2018-11-20 10:25:00,63.5,64.12,63.43,64.1,165356.0,49.4064,49.8888,49.352,49.8733,165356.0
2018-11-20 10:30:00,64.11,64.9,64.1,64.66,187682.0,49.8811,50.4957,49.8733,50.309,187682.0
2018-11-20 10:35:00,64.64,64.89,64.19,64.47,186143.0,50.2934,50.4879,49.9433,50.1612,186143.0
2018-11-20 10:40:00,64.44,64.54,63.58,63.91,123726.0,50.1378,50.2156,49.4687,49.7254,123726.0
2018-11-20 10:45:00,63.91,63.97,63.24,63.7,113824.0,49.7254,49.7721,49.2041,49.5621,113824.0
2018-11-20 10:50:00,63.63,64.21,63.45,64.2,91793.0,49.5076,49.9589,49.3675,49.9511,91793.0
2018-11-20 10:55:00,64.23,64.78,64.07,64.73,172051.0,49.9744,50.4024,49.8499,50.3634,172051.0
2018-11-20 11:00:00,64.76,65.0,64.31,64.94,167083.0,50.3868,50.5735,50.0367,50.5268,167083.0
2018-11-20 11:05:00,64.94,65.0,63.61,63.83,129068.0,50.5268,50.5735,49.492,49.6632,129068.0
2018-11-20 11:10:00,63.81,63.91,63.21,63.42,100798.0,49.6476,49.7254,49.1808,49.3442,100798.0
2018-11-20 11:15:00,63.42,63.72,62.91,63.51,105934.0,49.3442,49.5776,48.9474,49.4142,105934.0
2018-11-20 11:20:00,63.59,63.6,63.22,63.33,135633.0,49.4765,49.4842,49.1886,49.2742,135633.0
2018-11-20 11:25:00,63.29,63.9,63.17,63.85,85903.0,49.2431,49.7177,49.1497,49.6788,85903.0
2018-11-20 11:30:00,63.85,64.49,63.84,64.04,90661.0,49.6788,50.1767,49.671,49.8266,90661.0
2018-11-20 11:35:00,64.05,64.19,63.83,64.19,63689.0,49.8344,49.9433,49.6632,49.9433,63689.0
2018-11-20 11:40:00,64.17,65.46,64.15,65.39,200564.0,49.9277,50.9314,49.9122,50.877,200564.0
2018-11-20 11:45:00,65.43,65.54,65.05,65.49,78966.0,50.9081,50.9937,50.6124,50.9548,78966.0
2018-11-20 11:50:00,65.48,65.51,64.73,64.89,115234.0,50.947,50.9703,50.3634,50.4879,115234.0
2018-11-20 11:55:00,64.93,65.0,64.37,64.41,101731.0,50.5191,50.5735,50.0833,50.1145,101731.0
2018-11-20 12:00:00,64.42,64.51,63.79,64.5,96151.0,50.1223,50.1923,49.6321,50.1845,96151.0
2018-11-20 12:05:00,64.54,64.62,63.91,63.94,57053.0,50.2156,50.2779,49.7254,49.7488,57053.0
2018-11-20 12:10:00,63.9,64.41,63.84,64.38,46079.0,49.7177,50.1145,49.671,50.0911,46079.0
2018-11-20 12:15:00,64.37,64.37,63.67,63.68,98715.0,50.0833,50.0833,49.5387,49.5465,98715.0
2018-11-20 12:20:00,63.69,64.05,63.69,64.05,95899.0,49.5543,49.8344,49.5543,49.8344,95899.0
2018-11-20 12:25:00,64.07,64.6,64.07,64.18,48042.0,49.8499,50.2623,49.8499,49.9355,48042.0
2018-11-20 12:30:00,64.15,64.45,64.06,64.35,39472.0,49.9122,50.1456,49.8422,50.0678,39472.0
2018-11-20 12:35:00,64.39,64.44,64.04,64.2,50326.0,50.0989,50.1378,49.8266,49.9511,50326.0
2018-11-20 12:40:00,64.2,64.48,64.1,64.26,50444.0,49.9511,50.1689,49.8733,49.9978,50444.0
2018-11-20 12:45:00,64.22,64.49,64.17,64.48,55151.0,49.9666,50.1767,49.9277,50.1689,55151.0
2018-11-20 12:50:00,64.47,64.8,64.36,64.8,66346.0,50.1612,50.4179,50.0756,50.4179,66346.0
2018-11-20 12:55:00,64.8,64.94,64.61,64.87,49534.0,50.4179,50.5268,50.2701,50.4724,49534.0
2018-11-20 13:00:00,64.89,64.91,64.65,64.69,69904.0,50.4879,50.5035,50.3012,50.3323,69904.0
2018-11-20 13:05:00,64.66,65.0,63.88,63.96,209025.0,50.309,50.5735,49.7021,49.7643,209025.0
2018-11-20 13:10:00,63.97,64.08,63.05,63.35,324345.0,49.7721,49.8577,49.0563,49.2897,324345.0
2018-11-20 13:15:00,63.43,63.6,62.6,62.63,205019.0,49.352,49.4842,48.7062,48.7295,205019.0
2018-11-20 13:20:00,62.65,63.07,62.36,63.06,220057.0,48.7451,49.0719,48.5195,49.0641,220057.0
2018-11-20 13:25:00,62.98,63.27,62.93,62.93,51199.0,49.0019,49.2275,48.963,48.963,51199.0
2018-11-20 13:30:00,62.92,63.05,62.58,62.69,54998.0,48.9552,49.0563,48.6906,48.7762,54998.0
2018-11-20 13:35:00,62.68,62.69,62.3,62.44,86392.0,48.7684,48.7762,48.4728,48.5817,86392.0
2018-11-20 13:40:00,62.44,63.14,62.43,63.12,106682.0,48.5817,49.1263,48.5739,49.1108,106682.0
2018-11-20 13:45:00,63.09,63.1,62.65,62.99,59599.0,49.0874,49.0952,48.7451,49.0096,59599.0
2018-11-20 13:50:00,62.98,63.2,62.88,63.09,42675.0,49.0019,49.173,48.924,49.0874,42675.0
2018-11-20 13:55:00,63.09,63.22,63.0,63.1,54738.0,49.0874,49.1886,49.0174,49.0952,54738.0
2018-11-20 14:00:00,63.08,63.71,62.84,63.65,81049.0,49.0797,49.5698,48.8929,49.5232,81049.0
2018-11-20 14:05:00,63.6,63.75,63.25,63.65,72596.0,49.4842,49.601,49.2119,49.5232,72596.0
2018-11-20 14:10:00,63.68,64.07,63.56,64.02,57256.0,49.5465,49.8499,49.4531,49.811,57256.0
2018-11-20 14:15:00,64.03,64.06,63.78,64.0,48086.0,49.8188,49.8422,49.6243,49.7955,48086.0
2018-11-20 14:20:00,63.98,64.58,63.8,63.94,80570.0,49.7799,50.2467,49.6399,49.7488,80570.0
2018-11-20 14:25:00,63.94,64.21,63.92,64.11,51252.0,49.7488,49.9589,49.7332,49.8811,51252.0
2018-11-20 14:30:00,64.12,64.27,63.9,64.26,100854.0,49.8888,50.0055,49.7177,49.9978,100854.0
2018-11-20 14:35:00,64.26,64.36,64.07,64.21,89853.0,49.9978,50.0756,49.8499,49.9589,89853.0
2018-11-20 14:40:00,64.23,64.33,64.15,64.19,53882.0,49.9744,50.0522,49.9122,49.9433,53882.0
2018-11-20 14:45:00,64.2,64.34,64.07,64.07,69690.0,49.9511,50.06,49.8499,49.8499,69690.0
2018-11-20 14:50:00,64.05,64.31,64.01,64.19,78482.0,49.8344,50.0367,49.8032,49.9433,78482.0
2018-11-20 14:55:00,64.19,64.41,64.11,64.31,63267.0,49.9433,50.1145,49.8811,50.0367,63267.0
2018-11-20 15:00:00,64.3,64.57,64.05,64.19,72090.0,50.0289,50.239,49.8344,49.9433,72090.0
2018-11-20 15:05:00,64.21,64.33,64.07,64.31,80413.0,49.9589,50.0522,49.8499,50.0367,80413.0
2018-11-20 15:10:00,64.29,64.42,64.01,64.11,114569.0,50.0211,50.1223,49.8032,49.8811,114569.0
2018-11-20 15:15:00,64.12,64.33,64.07,64.22,63338.0,49.8888,50.0522,49.8499,49.9666,63338.0
2018-11-20 15:20:00,64.2,64.25,63.8,63.89,94068.0,49.9511,49.99,49.6399,49.7099,94068.0
2018-11-20 15:25:00,63.88,64.15,63.73,63.99,89786.0,49.7021,49.9122,49.5854,49.7877,89786.0
2018-11-20 15:30:00,63.99,64.17,63.91,64.17,128903.0,49.7877,49.9277,49.7254,49.9277,128903.0
2018-11-20 15:35:00,64.15,64.38,64.13,64.29,134588.0,49.9122,50.0911,49.8966,50.0211,134588.0
2018-11-20 15:40:00,64.28,64.28,63.86,64.05,160701.0,50.0133,50.0133,49.6865,49.8344,160701.0
2018-11-20 15:45:00,64.04,64.15,63.95,64.01,180700.0,49.8266,49.9122,49.7566,49.8032,180700.0
2018-11-20 15:50:00,64.0,64.01,63.83,63.92,214570.0,49.7955,49.8032,49.6632,49.7332,214570.0
2018-11-20 15:55:00,63.92,63.93,63.45,63.53,464240.0,49.7332,49.741,49.3675,49.4298,464240.0
2018-11-21 09:30:00,64.42,65.0,63.32,63.91,157805.0,50.1223,50.5735,49.2664,49.7254,157805.0
2018-11-21 09:35:00,64.02,64.42,63.6,64.09,119132.0,49.811,50.1223,49.4842,49.8655,119132.0
2018-11-21 09:40:00,64.08,64.34,63.52,64.12,106833.0,49.8577,50.06,49.422,49.8888,106833.0
2018-11-21 09:45:00,64.18,64.18,62.78,62.78,90209.0,49.9355,49.9355,48.8462,48.8462,90209.0
2018-11-21 09:50:00,62.9,62.96,62.26,62.52,131050.0,48.9396,48.9863,48.4417,48.6439,131050.0
2018-11-21 09:55:00,62.56,63.24,62.52,63.24,164692.0,48.6751,49.2041,48.6439,49.2041,164692.0
2018-11-21 10:00:00,63.18,63.18,62.56,62.56,113327.0,49.1575,49.1575,48.6751,48.6751,113327.0
2018-11-21 10:05:00,62.57,62.57,62.2,62.26,113361.0,48.6829,48.6829,48.395,48.4417,113361.0
2018-11-21 10:10:00,62.26,62.39,62.1,62.11,114040.0,48.4417,48.5428,48.3172,48.3249,114040.0
2018-11-21 10:15:00,62.14,62.33,62.11,62.3,135469.0,48.3483,48.4961,48.3249,48.4728,135469.0
2018-11-21 10:20:00,62.3,62.37,61.3,61.44,274673.0,48.4728,48.5272,47.6947,47.8037,274673.0
2018-11-21 10:25:00,61.4,61.7,61.1,61.3,248105.0,47.7725,48.0059,47.5391,47.6947,248105.0
2018-11-21 10:30:00,61.33,61.53,61.06,61.51,130265.0,47.7181,47.8737,47.508,47.8581,130265.0
2018-11-21 10:35:00,61.53,61.6,60.84,61.28,215781.0,47.8737,47.9281,47.3368,47.6792,215781.0
2018-11-21 10:40:00,61.29,61.47,61.17,61.35,97396.0,47.6869,47.827,47.5936,47.7336,97396.0
2018-11-21 10:45:00,61.37,62.02,61.31,61.87,251922.0,47.7492,48.2549,47.7025,48.1382,251922.0
2018-11-21 10:50:00,61.83,62.1,61.71,61.88,95154.0,48.1071,48.3172,48.0137,48.146,95154.0
2018-11-21 10:55:00,61.9,61.97,61.63,61.8,101062.0,48.1616,48.216,47.9515,48.0837,101062.0
2018-11-21 11:00:00,61.81,61.81,61.12,61.2,89432.0,48.0915,48.0915,47.5547,47.6169,89432.0
2018-11-21 11:05:00,61.19,61.58,61.04,61.57,78906.0,47.6091,47.9126,47.4924,47.9048,78906.0
2018-11-21 11:10:00,61.53,61.92,61.4,61.61,87249.0,47.8737,48.1771,47.7725,47.9359,87249.0
2018-11-21 11:15:00,61.59,61.75,61.33,61.54,71281.0,47.9204,48.0448,47.7181,47.8815,71281.0
2018-11-21 11:20:00,61.52,61.53,61.18,61.23,69514.0,47.8659,47.8737,47.6014,47.6403,69514.0
2018-11-21 11:25:00,61.23,61.53,61.2,61.41,62543.0,47.6403,47.8737,47.6169,47.7803,62543.0
2018-11-21 11:30:00,61.42,61.93,61.35,61.86,73623.0,47.7881,48.1849,47.7336,48.1304,73623.0
2018-11-21 11:35:00,61.86,62.14,61.75,61.95,78382.0,48.1304,48.3483,48.0448,48.2005,78382.0
2018-11-21 11:40:00,61.94,62.07,61.73,61.88,79802.0,48.1927,48.2938,48.0293,48.146,79802.0
2018-11-21 11:45:00,61.86,62.18,61.75,61.77,84158.0,48.1304,48.3794,48.0448,48.0604,84158.0
2018-11-21 11:50:00,61.73,61.9,61.53,61.71,72374.0,48.0293,48.1616,47.8737,48.0137,72374.0
2018-11-21 11:55:00,61.69,61.76,61.47,61.69,63357.0,47.9982,48.0526,47.827,47.9982,63357.0
2018-11-21 12:00:00,61.68,61.81,61.33,61.39,47104.0,47.9904,48.0915,47.7181,47.7647,47104.0
2018-11-21 12:05:00,61.4,61.51,61.18,61.2,44874.0,47.7725,47.8581,47.6014,47.6169,44874.0
2018-11-21 12:10:00,61.19,61.39,61.11,61.25,61254.0,47.6091,47.7647,47.5469,47.6558,61254.0
2018-11-21 12:15:00,61.28,61.34,61.09,61.21,45291.0,47.6792,47.7258,47.5313,47.6247,45291.0
2018-11-21 12:20:00,61.22,61.29,60.96,61.0,63496.0,47.6325,47.6869,47.4302,47.4613,63496.0
2018-11-21 12:25:00,61.0,61.19,60.9,61.14,52064.0,47.4613,47.6091,47.3835,47.5702,52064.0
2018-11-21 12:30:00,61.11,61.18,60.95,60.99,43430.0,47.5469,47.6014,47.4224,47.4535,43430.0
2018-11-21 12:35:00,60.99,61.25,60.97,61.22,56195.0,47.4535,47.6558,47.438,47.6325,56195.0
2018-11-21 12:40:00,61.24,61.64,61.21,61.57,73848.0,47.648,47.9593,47.6247,47.9048,73848.0
2018-11-21 12:45:00,61.51,61.54,61.33,61.39,85092.0,47.8581,47.8815,47.7181,47.7647,85092.0
2018-11-21 12:50:00,61.41,61.61,61.26,61.56,60017.0,47.7803,47.9359,47.6636,47.897,60017.0
2018-11-21 12:55:00,61.53,61.73,61.42,61.58,142373.0,47.8737,48.0293,47.7881,47.9126,142373.0
2018-11-21 13:00:00,61.58,61.58,61.42,61.56,53778.0,47.9126,47.9126,47.7881,47.897,53778.0
2018-11-21 13:05:00,61.57,61.63,61.38,61.42,67626.0,47.9048,47.9515,47.757,47.7881,67626.0
2018-11-21 13:10:00,61.4,61.55,61.37,61.46,47238.0,47.7725,47.8892,47.7492,47.8192,47238.0
2018-11-21 13:15:00,61.46,61.47,61.17,61.23,61834.0,47.8192,47.827,47.5936,47.6403,61834.0
2018-11-21 13:20:00,61.22,61.38,61.11,61.37,69432.0,47.6325,47.757,47.5469,47.7492,69432.0
2018-11-21 13:25:00,61.36,61.38,61.26,61.29,43673.0,47.7414,47.757,47.6636,47.6869,43673.0
2018-11-21 13:30:00,61.26,61.28,61.05,61.16,52541.0,47.6636,47.6792,47.5002,47.5858,52541.0
2018-11-21 13:35:00,61.15,61.16,60.96,61.06,58585.0,47.578,47.5858,47.4302,47.508,58585.0
2018-11-21 13:40:00,61.04,61.17,61.01,61.05,36737.0,47.4924,47.5936,47.4691,47.5002,36737.0
2018-11-21 13:45:00,61.06,61.2,61.01,61.17,71786.0,47.508,47.6169,47.4691,47.5936,71786.0
2018-11-21 13:50:00,61.16,61.37,61.11,61.32,64499.0,47.5858,47.7492,47.5469,47.7103,64499.0
2018-11-21 13:55:00,61.31,61.61,61.25,61.6,88902.0,47.7025,47.9359,47.6558,47.9281,88902.0
2018-11-21 14:00:00,61.6,61.74,61.5,61.74,127119.0,47.9281,48.0371,47.8503,48.0371,127119.0
2018-11-21 14:05:00,61.73,61.86,61.67,61.82,64717.0,48.0293,48.1304,47.9826,48.0993,64717.0
2018-11-21 14:10:00,61.8,61.99,61.72,61.87,60216.0,48.0837,48.2316,48.0215,48.1382,60216.0
2018-11-21 14:15:00,61.85,62.04,61.79,61.97,74751.0,48.1227,48.2705,48.076,48.216,74751.0
2018-11-21 14:20:00,61.96,62.05,61.84,61.88,107035.0,48.2082,48.2783,48.1149,48.146,107035.0
2018-11-21 14:25:00,61.88,62.11,61.86,62.0,88497.0,48.146,48.3249,48.1304,48.2394,88497.0
2018-11-21 14:30:00,62.01,62.15,62.0,62.13,95985.0,48.2471,48.3561,48.2394,48.3405,95985.0
2018-11-21 14:35:00,62.12,62.48,62.11,62.42,131915.0,48.3327,48.6128,48.3249,48.5661,131915.0
2018-11-21 14:40:00,62.43,62.68,62.41,62.62,134340.0,48.5739,48.7684,48.5584,48.7218,134340.0
2018-11-21 14:45:00,62.63,62.75,62.6,62.73,157004.0,48.7295,48.8229,48.7062,48.8073,157004.0
2018-11-21 14:50:00,62.72,62.78,62.48,62.57,130633.0,48.7996,48.8462,48.6128,48.6829,130633.0
2018-11-21 14:55:00,62.56,62.56,62.21,62.22,56866.0,48.6751,48.6751,48.4028,48.4105,56866.0
2018-11-21 15:00:00,62.22,62.4,62.18,62.26,63358.0,48.4105,48.5506,48.3794,48.4417,63358.0
2018-11-21 15:05:00,62.27,62.33,62.19,62.26,58453.0,48.4494,48.4961,48.3872,48.4417,58453.0
2018-11-21 15:10:00,62.25,62.25,62.08,62.14,63581.0,48.4339,48.4339,48.3016,48.3483,63581.0
2018-11-21 15:15:00,62.14,62.21,62.07,62.13,59904.0,48.3483,48.4028,48.2938,48.3405,59904.0
2018-11-21 15:20:00,62.13,62.16,62.03,62.15,72460.0,48.3405,48.3638,48.2627,48.3561,72460.0
2018-11-21 15:25:00,62.15,62.2,62.1,62.15,82011.0,48.3561,48.395,48.3172,48.3561,82011.0
2018-11-21 15:30:00,62.14,62.19,61.98,62.09,174847.0,48.3483,48.3872,48.2238,48.3094,174847.0
2018-11-21 15:35:00,62.09,62.09,61.96,62.02,129158.0,48.3094,48.3094,48.2082,48.2549,129158.0
2018-11-21 15:40:00,62.01,62.02,61.8,61.89,156733.0,48.2471,48.2549,48.0837,48.1538,156733.0
2018-11-21 15:45:00,61.89,62.05,61.87,61.97,146820.0,48.1538,48.2783,48.1382,48.216,146820.0
2018-11-21 15:50:00,61.97,62.06,61.96,61.99,155531.0,48.216,48.286,48.2082,48.2316,155531.0
2018-11-21 15:55:00,61.98,62.09,61.94,62.09,316112.0,48.2238,48.3094,48.1927,48.3094,316112.0
2018-11-23 09:30:00,61.99,62.66,61.97,62.2,106006.0,48.2316,48.7529,48.216,48.395,106006.0
2018-11-23 09:35:00,62.2,62.23,61.88,62.06,113776.0,48.395,48.4183,48.146,48.286,113776.0
2018-11-23 09:40:00,62.03,62.58,62.03,62.25,62900.0,48.2627,48.6906,48.2627,48.4339,62900.0
2018-11-23 09:45:00,62.26,62.52,62.15,62.18,49124.0,48.4417,48.6439,48.3561,48.3794,49124.0
2018-11-23 09:50:00,62.18,62.18,61.94,62.08,109890.0,48.3794,48.3794,48.1927,48.3016,109890.0
2018-11-23 09:55:00,62.08,62.11,61.93,62.0,83890.0,48.3016,48.3249,48.1849,48.2394,83890.0
2018-11-23 10:00:00,62.0,62.3,61.97,62.24,82961.0,48.2394,48.4728,48.216,48.4261,82961.0
2018-11-23 10:05:00,62.22,62.66,62.21,62.66,126637.0,48.4105,48.7529,48.4028,48.7529,126637.0
2018-11-23 10:10:00,62.64,62.65,62.22,62.3,68711.0,48.7373,48.7451,48.4105,48.4728,68711.0
2018-11-23 10:15:00,62.29,62.33,62.11,62.13,57806.0,48.465,48.4961,48.3249,48.3405,57806.0
2018-11-23 10:20:00,62.11,62.23,62.0,62.12,57102.0,48.3249,48.4183,48.2394,48.3327,57102.0
2018-11-23 10:25:00,62.11,62.11,61.97,62.1,107707.0,48.3249,48.3249,48.216,48.3172,107707.0
2018-11-23 10:30:00,62.09,62.16,61.96,62.08,54635.0,48.3094,48.3638,48.2082,48.3016,54635.0
2018-11-23 10:35:00,62.06,62.29,62.04,62.15,57524.0,48.286,48.465,48.2705,48.3561,57524.0
2018-11-23 10:40:00,62.14,62.2,62.04,62.13,87086.0,48.3483,48.395,48.2705,48.3405,87086.0
2018-11-23 10:45:00,62.11,62.33,62.07,62.31,52113.0,48.3249,48.4961,48.2938,48.4806,52113.0
2018-11-23 10:50:00,62.28,62.38,62.2,62.25,40677.0,48.4572,48.535,48.395,48.4339,40677.0
2018-11-23 10:55:00,62.25,62.41,62.24,62.38,42492.0,48.4339,48.5584,48.4261,48.535,42492.0
2018-11-23 11:00:00,62.38,62.53,62.32,62.37,49434.0,48.535,48.6517,48.4883,48.5272,49434.0
2018-11-23 11:05:00,62.39,62.55,62.38,62.46,43286.0,48.5428,48.6673,48.535,48.5973,43286.0
2018-11-23 11:10:00,62.45,62.51,62.24,62.27,51528.0,48.5895,48.6362,48.4261,48.4494,51528.0
2018-11-23 11:15:00,62.28,62.62,62.28,62.53,48041.0,48.4572,48.7218,48.4572,48.6517,48041.0
2018-11-23 11:20:00,62.54,62.59,62.3,62.33,42615.0,48.6595,48.6984,48.4728,48.4961,42615.0
2018-11-23 11:25:00,62.34,62.48,62.31,62.31,49147.0,48.5039,48.6128,48.4806,48.4806,49147.0
2018-11-23 11:30:00,62.31,62.58,62.25,62.56,62318.0,48.4806,48.6906,48.4339,48.6751,62318.0
2018-11-23 11:35:00,62.56,62.63,62.41,62.52,52877.0,48.6751,48.7295,48.5584,48.6439,52877.0
2018-11-23 11:40:00,62.5,62.54,62.36,62.5,107380.0,48.6284,48.6595,48.5195,48.6284,107380.0
2018-11-23 11:45:00,62.51,62.72,62.5,62.66,55897.0,48.6362,48.7996,48.6284,48.7529,55897.0
2018-11-23 11:50:00,62.67,62.76,62.61,62.72,96072.0,48.7607,48.8307,48.714,48.7996,96072.0
2018-11-23 11:55:00,62.73,62.82,62.53,62.65,87387.0,48.8073,48.8774,48.6517,48.7451,87387.0
2018-11-23 12:00:00,62.65,62.74,62.63,62.67,44571.0,48.7451,48.8151,48.7295,48.7607,44571.0
2018-11-23 12:05:00,62.66,62.69,62.59,62.66,55131.0,48.7529,48.7762,48.6984,48.7529,55131.0
2018-11-23 12:10:00,62.65,62.9,62.64,62.81,59902.0,48.7451,48.9396,48.7373,48.8696,59902.0
2018-11-23 12:15:00,62.81,62.89,62.61,62.63,57055.0,48.8696,48.9318,48.714,48.7295,57055.0
2018-11-23 12:20:00,62.63,62.87,62.63,62.81,76208.0,48.7295,48.9163,48.7295,48.8696,76208.0
2018-11-23 12:25:00,62.81,62.91,62.8,62.86,75294.0,48.8696,48.9474,48.8618,48.9085,75294.0
2018-11-23 12:30:00,62.85,62.91,62.74,62.9,89379.0,48.9007,48.9474,48.8151,48.9396,89379.0
2018-11-23 12:35:00,62.91,62.97,62.79,62.82,141366.0,48.9474,48.9941,48.854,48.8774,141366.0
2018-11-23 12:40:00,62.82,62.83,62.6,62.64,104979.0,48.8774,48.8851,48.7062,48.7373,104979.0
2018-11-23 12:45:00,62.64,62.67,62.52,62.64,117179.0,48.7373,48.7607,48.6439,48.7373,117179.0
2018-11-23 12:50:00,62.63,62.65,62.45,62.47,143255.0,48.7295,48.7451,48.5895,48.605,143255.0
2018-11-23 12:55:00,62.46,62.58,62.38,62.55,202541.0,48.5973,48.6906,48.535,48.6673,202541.0
2018-11-26 09:30:00,63.62,64.85,63.57,64.64,173917.0,49.4998,50.4568,49.4609,50.2934,173917.0
2018-11-26 09:35:00,64.59,64.8,64.27,64.35,70269.0,50.2545,50.4179,50.0055,50.0678,70269.0
2018-11-26 09:40:00,64.34,64.42,64.04,64.08,51961.0,50.06,50.1223,49.8266,49.8577,51961.0
2018-11-26 09:45:00,64.1,64.29,64.01,64.14,64313.0,49.8733,50.0211,49.8032,49.9044,64313.0
2018-11-26 09:50:00,64.11,64.2,63.83,63.91,56568.0,49.8811,49.9511,49.6632,49.7254,56568.0
2018-11-26 09:55:00,63.88,64.14,63.72,64.1,70522.0,49.7021,49.9044,49.5776,49.8733,70522.0
2018-11-26 10:00:00,64.09,64.5,64.08,64.42,101673.0,49.8655,50.1845,49.8577,50.1223,101673.0
2018-11-26 10:05:00,64.41,64.67,64.37,64.6,89326.0,50.1145,50.3168,50.0833,50.2623,89326.0
2018-11-26 10:10:00,64.6,64.6,64.04,64.18,72947.0,50.2623,50.2623,49.8266,49.9355,72947.0
2018-11-26 10:15:00,64.15,64.19,64.02,64.16,48458.0,49.9122,49.9433,49.811,49.92,48458.0
2018-11-26 10:20:00,64.16,64.44,64.11,64.23,47162.0,49.92,50.1378,49.8811,49.9744,47162.0
2018-11-26 10:25:00,64.22,64.31,64.04,64.12,43845.0,49.9666,50.0367,49.8266,49.8888,43845.0
2018-11-26 10:30:00,64.14,64.18,63.89,63.95,65656.0,49.9044,49.9355,49.7099,49.7566,65656.0
2018-11-26 10:35:00,63.92,64.22,63.89,63.91,57640.0,49.7332,49.9666,49.7099,49.7254,57640.0
2018-11-26 10:40:00,63.92,64.04,63.87,63.97,58949.0,49.7332,49.8266,49.6943,49.7721,58949.0
2018-11-26 10:45:00,63.97,64.1,63.94,64.05,44434.0,49.7721,49.8733,49.7488,49.8344,44434.0
2018-11-26 10:50:00,64.09,64.23,64.04,64.22,50698.0,49.8655,49.9744,49.8266,49.9666,50698.0
2018-11-26 10:55:00,64.19,64.39,64.07,64.13,53627.0,49.9433,50.0989,49.8499,49.8966,53627.0
2018-11-26 11:00:00,64.14,64.25,64.07,64.13,41283.0,49.9044,49.99,49.8499,49.8966,41283.0
2018-11-26 11:05:00,64.13,64.16,63.98,64.03,45386.0,49.8966,49.92,49.7799,49.8188,45386.0
2018-11-26 11:10:00,64.03,64.21,63.92,64.14,45343.0,49.8188,49.9589,49.7332,49.9044,45343.0
2018-11-26 11:15:00,64.16,64.28,64.07,64.14,35595.0,49.92,50.0133,49.8499,49.9044,35595.0
2018-11-26 11:20:00,64.12,64.21,64.01,64.19,37245.0,49.8888,49.9589,49.8032,49.9433,37245.0
2018-11-26 11:25:00,64.19,64.19,64.02,64.07,38738.0,49.9433,49.9433,49.811,49.8499,38738.0
2018-11-26 11:30:00,64.06,64.1,63.82,63.94,62549.0,49.8422,49.8733,49.6554,49.7488,62549.0
2018-11-26 11:35:00,63.95,64.01,63.85,63.85,42574.0,49.7566,49.8032,49.6788,49.6788,42574.0
2018-11-26 11:40:00,63.85,64.01,63.58,63.93,68319.0,49.6788,49.8032,49.4687,49.741,68319.0
2018-11-26 11:45:00,63.91,63.97,63.73,63.86,30239.0,49.7254,49.7721,49.5854,49.6865,30239.0
2018-11-26 11:50:00,63.87,63.89,63.67,63.84,31775.0,49.6943,49.7099,49.5387,49.671,31775.0
2018-11-26 11:55:00,63.84,63.89,63.72,63.87,40350.0,49.671,49.7099,49.5776,49.6943,40350.0
2018-11-26 12:00:00,63.88,64.09,63.83,63.94,48155.0,49.7021,49.8655,49.6632,49.7488,48155.0
2018-11-26 12:05:00,63.94,64.13,63.92,64.12,33310.0,49.7488,49.8966,49.7332,49.8888,33310.0
2018-11-26 12:10:00,64.12,64.15,63.94,63.98,33075.0,49.8888,49.9122,49.7488,49.7799,33075.0
2018-11-26 12:15:00,63.97,64.11,63.93,64.03,40416.0,49.7721,49.8811,49.741,49.8188,40416.0
2018-11-26 12:20:00,64.03,64.17,64.0,64.12,33254.0,49.8188,49.9277,49.7955,49.8888,33254.0
2018-11-26 12:25:00,64.13,64.26,64.08,64.23,33520.0,49.8966,49.9978,49.8577,49.9744,33520.0
2018-11-26 12:30:00,64.21,64.3,64.1,64.15,40810.0,49.9589,50.0289,49.8733,49.9122,40810.0
2018-11-26 12:35:00,64.15,64.15,63.86,63.93,48247.0,49.9122,49.9122,49.6865,49.741,48247.0
2018-11-26 12:40:00,63.92,63.96,63.79,63.83,23929.0,49.7332,49.7643,49.6321,49.6632,23929.0
2018-11-26 12:45:00,63.84,63.84,63.68,63.7,33802.0,49.671,49.671,49.5465,49.5621,33802.0
2018-11-26 12:50:00,63.69,63.86,63.68,63.75,30043.0,49.5543,49.6865,49.5465,49.601,30043.0
2018-11-26 12:55:00,63.75,63.75,63.58,63.64,25020.0,49.601,49.601,49.4687,49.5154,25020.0
2018-11-26 13:00:00,63.65,63.69,63.56,63.57,27384.0,49.5232,49.5543,49.4531,49.4609,27384.0
2018-11-26 13:05:00,63.57,63.77,63.46,63.69,50189.0,49.4609,49.6165,49.3753,49.5543,50189.0
2018-11-26 13:10:00,63.72,63.81,63.72,63.78,22378.0,49.5776,49.6476,49.5776,49.6243,22378.0
2018-11-26 13:15:00,63.78,63.85,63.64,63.69,23466.0,49.6243,49.6788,49.5154,49.5543,23466.0
2018-11-26 13:20:00,63.69,63.8,63.6,63.74,35281.0,49.5543,49.6399,49.4842,49.5932,35281.0
2018-11-26 13:25:00,63.73,63.8,63.57,63.62,33426.0,49.5854,49.6399,49.4609,49.4998,33426.0
2018-11-26 13:30:00,63.62,63.73,63.55,63.73,25223.0,49.4998,49.5854,49.4453,49.5854,25223.0
2018-11-26 13:35:00,63.75,63.8,63.6,63.72,33376.0,49.601,49.6399,49.4842,49.5776,33376.0
2018-11-26 13:40:00,63.71,63.72,63.55,63.62,23358.0,49.5698,49.5776,49.4453,49.4998,23358.0
2018-11-26 13:45:00,63.6,63.71,63.6,63.69,30857.0,49.4842,49.5698,49.4842,49.5543,30857.0
2018-11-26 13:50:00,63.68,63.72,63.59,63.67,28992.0,49.5465,49.5776,49.4765,49.5387,28992.0
2018-11-26 13:55:00,63.67,63.68,63.61,63.62,26552.0,49.5387,49.5465,49.492,49.4998,26552.0
2018-11-26 14:00:00,63.61,63.67,63.51,63.55,28095.0,49.492,49.5387,49.4142,49.4453,28095.0
2018-11-26 14:05:00,63.55,63.64,63.52,63.63,34630.0,49.4453,49.5154,49.422,49.5076,34630.0
2018-11-26 14:10:00,63.62,63.78,63.62,63.75,48766.0,49.4998,49.6243,49.4998,49.601,48766.0
2018-11-26 14:15:00,63.74,63.77,63.67,63.7,34509.0,49.5932,49.6165,49.5387,49.5621,34509.0
2018-11-26 14:20:00,63.7,63.87,63.7,63.83,45752.0,49.5621,49.6943,49.5621,49.6632,45752.0
2018-11-26 14:25:00,63.84,63.96,63.82,63.96,34305.0,49.671,49.7643,49.6554,49.7643,34305.0
2018-11-26 14:30:00,63.96,64.04,63.92,64.0,51441.0,49.7643,49.8266,49.7332,49.7955,51441.0
2018-11-26 14:35:00,64.0,64.07,63.94,63.97,41924.0,49.7955,49.8499,49.7488,49.7721,41924.0
2018-11-26 14:40:00,63.97,64.06,63.87,64.04,50244.0,49.7721,49.8422,49.6943,49.8266,50244.0
2018-11-26 14:45:00,64.05,64.1,63.99,64.04,63440.0,49.8344,49.8733,49.7877,49.8266,63440.0
2018-11-26 14:50:00,64.03,64.25,64.01,64.25,52834.0,49.8188,49.99,49.8032,49.99,52834.0
2018-11-26 14:55:00,64.24,64.43,64.2,64.43,99066.0,49.9822,50.13,49.9511,50.13,99066.0
2018-11-26 15:00:00,64.45,64.62,64.44,64.57,78530.0,50.1456,50.2779,50.1378,50.239,78530.0
2018-11-26 15:05:00,64.57,64.57,64.41,64.44,48562.0,50.239,50.239,50.1145,50.1378,48562.0
2018-11-26 15:10:00,64.43,64.48,64.32,64.46,52367.0,50.13,50.1689,50.0444,50.1534,52367.0
2018-11-26 15:15:00,64.46,64.59,64.37,64.4,74017.0,50.1534,50.2545,50.0833,50.1067,74017.0
2018-11-26 15:20:00,64.42,64.43,64.21,64.23,42768.0,50.1223,50.13,49.9589,49.9744,42768.0
2018-11-26 15:25:00,64.22,64.32,64.19,64.25,49482.0,49.9666,50.0444,49.9433,49.99,49482.0
2018-11-26 15:30:00,64.25,64.42,64.22,64.4,68472.0,49.99,50.1223,49.9666,50.1067,68472.0
2018-11-26 15:35:00,64.41,64.42,64.31,64.34,70714.0,50.1145,50.1223,50.0367,50.06,70714.0
2018-11-26 15:40:00,64.33,64.4,64.33,64.36,89392.0,50.0522,50.1067,50.0522,50.0756,89392.0
2018-11-26 15:45:00,64.35,64.43,64.32,64.39,122786.0,50.0678,50.13,50.0444,50.0989,122786.0
2018-11-26 15:50:00,64.39,64.42,64.29,64.41,184214.0,50.0989,50.1223,50.0211,50.1145,184214.0
2018-11-26 15:55:00,64.41,64.43,64.34,64.36,222959.0,50.1145,50.13,50.06,50.0756,222959.0
2018-11-27 09:30:00,64.0,64.0,63.56,63.8,110435.0,49.7955,49.7955,49.4531,49.6399,110435.0
2018-11-27 09:35:00,63.81,64.07,63.65,63.89,35452.0,49.6476,49.8499,49.5232,49.7099,35452.0
2018-11-27 09:40:00,63.91,63.91,63.32,63.67,93967.0,49.7254,49.7254,49.2664,49.5387,93967.0
2018-11-27 09:45:00,63.73,63.93,63.61,63.72,27351.0,49.5854,49.741,49.492,49.5776,27351.0
2018-11-27 09:50:00,63.7,64.11,63.68,64.04,64968.0,49.5621,49.8811,49.5465,49.8266,64968.0
2018-11-27 09:55:00,64.06,64.38,63.99,64.25,47386.0,49.8422,50.0911,49.7877,49.99,47386.0
2018-11-27 10:00:00,64.23,64.52,64.23,64.42,35508.0,49.9744,50.2001,49.9744,50.1223,35508.0
2018-11-27 10:05:00,64.43,64.57,64.14,64.43,67222.0,50.13,50.239,49.9044,50.13,67222.0
2018-11-27 10:10:00,64.38,64.79,64.38,64.79,48580.0,50.0911,50.4101,50.0911,50.4101,48580.0
2018-11-27 10:15:00,64.78,64.85,64.63,64.83,59845.0,50.4024,50.4568,50.2856,50.4413,59845.0
2018-11-27 10:20:00,64.76,64.83,64.65,64.81,43961.0,50.3868,50.4413,50.3012,50.4257,43961.0
2018-11-27 10:25:00,64.83,64.93,64.69,64.76,44282.0,50.4413,50.5191,50.3323,50.3868,44282.0
2018-11-27 10:30:00,64.76,64.98,64.72,64.79,48398.0,50.3868,50.558,50.3557,50.4101,48398.0
2018-11-27 10:35:00,64.79,64.79,64.43,64.56,58649.0,50.4101,50.4101,50.13,50.2312,58649.0
2018-11-27 10:40:00,64.53,64.57,64.46,64.52,27693.0,50.2078,50.239,50.1534,50.2001,27693.0
2018-11-27 10:45:00,64.51,64.75,64.48,64.65,30868.0,50.1923,50.379,50.1689,50.3012,30868.0
2018-11-27 10:50:00,64.68,64.69,64.47,64.55,44734.0,50.3245,50.3323,50.1612,50.2234,44734.0
2018-11-27 10:55:00,64.56,64.61,64.35,64.36,38162.0,50.2312,50.2701,50.0678,50.0756,38162.0
2018-11-27 11:00:00,64.35,64.53,64.33,64.53,61062.0,50.0678,50.2078,50.0522,50.2078,61062.0
2018-11-27 11:05:00,64.52,64.56,64.42,64.52,53206.0,50.2001,50.2312,50.1223,50.2001,53206.0
2018-11-27 11:10:00,64.52,64.56,64.4,64.43,43518.0,50.2001,50.2312,50.1067,50.13,43518.0
2018-11-27 11:15:00,64.45,64.59,64.4,64.57,33038.0,50.1456,50.2545,50.1067,50.239,33038.0
2018-11-27 11:20:00,64.56,64.6,64.45,64.47,33067.0,50.2312,50.2623,50.1456,50.1612,33067.0
2018-11-27 11:25:00,64.47,64.57,64.45,64.47,23346.0,50.1612,50.239,50.1456,50.1612,23346.0
2018-11-27 11:30:00,64.47,64.56,64.38,64.42,28508.0,50.1612,50.2312,50.0911,50.1223,28508.0
2018-11-27 11:35:00,64.42,64.68,64.41,64.53,25249.0,50.1223,50.3245,50.1145,50.2078,25249.0
2018-11-27 11:40:00,64.54,64.57,64.38,64.41,24213.0,50.2156,50.239,50.0911,50.1145,24213.0
2018-11-27 11:45:00,64.4,64.49,64.32,64.46,34008.0,50.1067,50.1767,50.0444,50.1534,34008.0
2018-11-27 11:50:00,64.46,64.56,64.39,64.52,24555.0,50.1534,50.2312,50.0989,50.2001,24555.0
2018-11-27 11:55:00,64.53,64.62,64.51,64.55,24095.0,50.2078,50.2779,50.1923,50.2234,24095.0
2018-11-27 12:00:00,64.57,64.61,64.27,64.28,23012.0,50.239,50.2701,50.0055,50.0133,23012.0
2018-11-27 12:05:00,64.26,64.45,64.23,64.44,98073.0,49.9978,50.1456,49.9744,50.1378,98073.0
2018-11-27 12:10:00,64.46,64.62,64.37,64.52,35908.0,50.1534,50.2779,50.0833,50.2001,35908.0
2018-11-27 12:15:00,64.51,64.65,64.49,64.63,55560.0,50.1923,50.3012,50.1767,50.2856,55560.0
2018-11-27 12:20:00,64.63,64.68,64.56,64.62,24123.0,50.2856,50.3245,50.2312,50.2779,24123.0
2018-11-27 12:25:00,64.61,64.67,64.49,64.49,47890.0,50.2701,50.3168,50.1767,50.1767,47890.0
2018-11-27 12:30:00,64.49,64.58,64.46,64.51,28219.0,50.1767,50.2467,50.1534,50.1923,28219.0
2018-11-27 12:35:00,64.51,64.7,64.5,64.7,27346.0,50.1923,50.3401,50.1845,50.3401,27346.0
2018-11-27 12:40:00,64.68,64.7,64.59,64.6,30575.0,50.3245,50.3401,50.2545,50.2623,30575.0
2018-11-27 12:45:00,64.6,64.62,64.45,64.47,21953.0,50.2623,50.2779,50.1456,50.1612,21953.0
2018-11-27 12:50:00,64.48,64.54,64.34,64.37,24947.0,50.1689,50.2156,50.06,50.0833,24947.0
2018-11-27 12:55:00,64.37,64.46,64.33,64.4,26478.0,50.0833,50.1534,50.0522,50.1067,26478.0
2018-11-27 13:00:00,64.41,64.49,64.35,64.35,24814.0,50.1145,50.1767,50.0678,50.0678,24814.0
2018-11-27 13:05:00,64.35,64.42,64.19,64.23,15877.0,50.0678,50.1223,49.9433,49.9744,15877.0
2018-11-27 13:10:00,64.24,64.31,64.14,64.23,16726.0,49.9822,50.0367,49.9044,49.9744,16726.0
2018-11-27 13:15:00,64.23,64.34,64.13,64.28,35438.0,49.9744,50.06,49.8966,50.0133,35438.0
2018-11-27 13:20:00,64.33,64.42,64.21,64.38,20334.0,50.0522,50.1223,49.9589,50.0911,20334.0
2018-11-27 13:25:00,64.38,64.42,64.25,64.39,17515.0,50.0911,50.1223,49.99,50.0989,17515.0
2018-11-27 13:30:00,64.38,64.47,64.3,64.3,14254.0,50.0911,50.1612,50.0289,50.0289,14254.0
2018-11-27 13:35:00,64.32,64.43,64.23,64.34,21799.0,50.0444,50.13,49.9744,50.06,21799.0
2018-11-27 13:40:00,64.35,64.35,64.23,64.23,11193.0,50.0678,50.0678,49.9744,49.9744,11193.0
2018-11-27 13:45:00,64.25,64.34,64.22,64.3,15919.0,49.99,50.06,49.9666,50.0289,15919.0
2018-11-27 13:50:00,64.28,64.4,64.23,64.37,20679.0,50.0133,50.1067,49.9744,50.0833,20679.0
2018-11-27 13:55:00,64.37,64.57,64.37,64.57,16403.0,50.0833,50.239,50.0833,50.239,16403.0
2018-11-27 14:00:00,64.58,64.62,64.52,64.62,19024.0,50.2467,50.2779,50.2001,50.2779,19024.0
2018-11-27 14:05:00,64.63,64.69,64.54,64.55,20121.0,50.2856,50.3323,50.2156,50.2234,20121.0
2018-11-27 14:10:00,64.55,64.61,64.5,64.56,16674.0,50.2234,50.2701,50.1845,50.2312,16674.0
2018-11-27 14:15:00,64.56,64.6,64.48,64.59,21471.0,50.2312,50.2623,50.1689,50.2545,21471.0
2018-11-27 14:20:00,64.59,64.66,64.56,64.65,20916.0,50.2545,50.309,50.2312,50.3012,20916.0
2018-11-27 14:25:00,64.65,64.7,64.55,64.67,20864.0,50.3012,50.3401,50.2234,50.3168,20864.0
2018-11-27 14:30:00,64.7,64.82,64.67,64.78,26092.0,50.3401,50.4335,50.3168,50.4024,26092.0
2018-11-27 14:35:00,64.77,64.81,64.68,64.74,24051.0,50.3946,50.4257,50.3245,50.3712,24051.0
2018-11-27 14:40:00,64.73,64.81,64.7,64.76,16186.0,50.3634,50.4257,50.3401,50.3868,16186.0
2018-11-27 14:45:00,64.76,64.82,64.73,64.79,27454.0,50.3868,50.4335,50.3634,50.4101,27454.0
2018-11-27 14:50:00,64.81,64.81,64.7,64.74,21909.0,50.4257,50.4257,50.3401,50.3712,21909.0
2018-11-27 14:55:00,64.74,64.77,64.63,64.65,21662.0,50.3712,50.3946,50.2856,50.3012,21662.0
2018-11-27 15:00:00,64.65,64.66,64.58,64.64,54585.0,50.3012,50.309,50.2467,50.2934,54585.0
2018-11-27 15:05:00,64.63,64.66,64.5,64.57,49058.0,50.2856,50.309,50.1845,50.239,49058.0
2018-11-27 15:10:00,64.57,64.62,64.52,64.6,36013.0,50.239,50.2779,50.2001,50.2623,36013.0
2018-11-27 15:15:00,64.61,64.64,64.58,64.59,48810.0,50.2701,50.2934,50.2467,50.2545,48810.0
2018-11-27 15:20:00,64.59,64.65,64.56,64.62,42666.0,50.2545,50.3012,50.2312,50.2779,42666.0
2018-11-27 15:25:00,64.62,64.64,64.59,64.59,47659.0,50.2779,50.2934,50.2545,50.2545,47659.0
2018-11-27 15:30:00,64.6,64.63,64.55,64.62,56616.0,50.2623,50.2856,50.2234,50.2779,56616.0
2018-11-27 15:35:00,64.63,64.75,64.62,64.73,65733.0,50.2856,50.379,50.2779,50.3634,65733.0
2018-11-27 15:40:00,64.74,64.79,64.73,64.78,59880.0,50.3712,50.4101,50.3634,50.4024,59880.0
2018-11-27 15:45:00,64.78,64.85,64.75,64.75,103111.0,50.4024,50.4568,50.379,50.379,103111.0
2018-11-27 15:50:00,64.74,64.76,64.65,64.71,106838.0,50.3712,50.3868,50.3012,50.3479,106838.0
2018-11-27 15:55:00,64.7,64.78,64.62,64.69,177313.0,50.3401,50.4024,50.2779,50.3323,177313.0
2018-11-28 09:30:00,64.98,65.2,64.66,64.83,67307.0,50.558,50.7291,50.309,50.4413,67307.0
2018-11-28 09:35:00,64.94,65.11,64.69,64.75,36190.0,50.5268,50.6591,50.3323,50.379,36190.0
2018-11-28 09:40:00,64.74,64.88,64.38,64.79,37278.0,50.3712,50.4802,50.0911,50.4101,37278.0
2018-11-28 09:45:00,64.77,65.01,64.65,64.7,30864.0,50.3946,50.5813,50.3012,50.3401,30864.0
2018-11-28 09:50:00,64.69,64.96,64.68,64.86,31586.0,50.3323,50.5424,50.3245,50.4646,31586.0
2018-11-28 09:55:00,64.87,64.98,64.82,64.91,36540.0,50.4724,50.558,50.4335,50.5035,36540.0
2018-11-28 10:00:00,64.93,65.08,64.86,64.98,34794.0,50.5191,50.6358,50.4646,50.558,34794.0
2018-11-28 10:05:00,64.98,65.03,64.7,64.8,31576.0,50.558,50.5969,50.3401,50.4179,31576.0
2018-11-28 10:10:00,64.77,64.8,64.62,64.69,28058.0,50.3946,50.4179,50.2779,50.3323,28058.0
2018-11-28 10:15:00,64.7,64.76,64.3,64.32,28218.0,50.3401,50.3868,50.0289,50.0444,28218.0
2018-11-28 10:20:00,64.33,64.36,64.23,64.27,22885.0,50.0522,50.0756,49.9744,50.0055,22885.0
2018-11-28 10:25:00,64.25,64.26,64.04,64.1,18786.0,49.99,49.9978,49.8266,49.8733,18786.0
2018-11-28 10:30:00,64.11,64.19,64.05,64.19,20377.0,49.8811,49.9433,49.8344,49.9433,20377.0
2018-11-28 10:35:00,64.2,64.28,64.11,64.12,24510.0,49.9511,50.0133,49.8811,49.8888,24510.0
2018-11-28 10:40:00,64.12,64.18,64.07,64.13,22940.0,49.8888,49.9355,49.8499,49.8966,22940.0
2018-11-28 10:45:00,64.13,64.3,64.12,64.2,42868.0,49.8966,50.0289,49.8888,49.9511,42868.0
2018-11-28 10:50:00,64.21,64.3,64.17,64.3,34670.0,49.9589,50.0289,49.9277,50.0289,34670.0
2018-11-28 10:55:00,64.32,64.4,64.15,64.24,47625.0,50.0444,50.1067,49.9122,49.9822,47625.0
2018-11-28 11:00:00,64.22,64.24,64.12,64.14,33499.0,49.9666,49.9822,49.8888,49.9044,33499.0
2018-11-28 11:05:00,64.16,64.24,64.14,64.23,42651.0,49.92,49.9822,49.9044,49.9744,42651.0
2018-11-28 11:10:00,64.24,64.52,64.24,64.46,23194.0,49.9822,50.2001,49.9822,50.1534,23194.0
2018-11-28 11:15:00,64.47,64.62,64.42,64.62,19259.0,50.1612,50.2779,50.1223,50.2779,19259.0
2018-11-28 11:20:00,64.64,64.65,64.47,64.47,20861.0,50.2934,50.3012,50.1612,50.1612,20861.0
2018-11-28 11:25:00,64.44,64.56,64.44,64.48,21896.0,50.1378,50.2312,50.1378,50.1689,21896.0
2018-11-28 11:30:00,64.47,64.48,64.39,64.41,23587.0,50.1612,50.1689,50.0989,50.1145,23587.0
2018-11-28 11:35:00,64.41,64.42,64.15,64.2,21699.0,50.1145,50.1223,49.9122,49.9511,21699.0
2018-11-28 11:40:00,64.19,64.25,64.11,64.22,25555.0,49.9433,49.99,49.8811,49.9666,25555.0
2018-11-28 11:45:00,64.22,64.24,64.15,64.22,19952.0,49.9666,49.9822,49.9122,49.9666,19952.0
2018-11-28 11:50:00,64.23,64.36,64.2,64.31,33377.0,49.9744,50.0756,49.9511,50.0367,33377.0
2018-11-28 11:55:00,64.29,64.37,64.17,64.31,63789.0,50.0211,50.0833,49.9277,50.0367,63789.0
2018-11-28 12:00:00,64.31,64.87,64.31,64.84,56448.0,50.0367,50.4724,50.0367,50.449,56448.0
2018-11-28 12:05:00,64.86,65.08,64.86,64.99,57127.0,50.4646,50.6358,50.4646,50.5657,57127.0
2018-11-28 12:10:00,65.01,65.03,64.69,64.99,28451.0,50.5813,50.5969,50.3323,50.5657,28451.0
2018-11-28 12:15:00,65.0,65.09,64.83,64.93,37572.0,50.5735,50.6435,50.4413,50.5191,37572.0
2018-11-28 12:20:00,64.93,65.07,64.92,64.96,41787.0,50.5191,50.628,50.5113,50.5424,41787.0
2018-11-28 12:25:00,64.93,65.14,64.86,65.11,35922.0,50.5191,50.6825,50.4646,50.6591,35922.0
2018-11-28 12:30:00,65.13,65.22,65.06,65.13,30593.0,50.6747,50.7447,50.6202,50.6747,30593.0
2018-11-28 12:35:00,65.1,65.23,65.05,65.23,40023.0,50.6513,50.7525,50.6124,50.7525,40023.0
2018-11-28 12:40:00,65.23,65.24,65.1,65.12,34351.0,50.7525,50.7603,50.6513,50.6669,34351.0
2018-11-28 12:45:00,65.1,65.26,65.09,65.18,31737.0,50.6513,50.7758,50.6435,50.7136,31737.0
2018-11-28 12:50:00,65.17,65.32,65.14,65.28,37683.0,50.7058,50.8225,50.6825,50.7914,37683.0
2018-11-28 12:55:00,65.28,65.34,65.2,65.21,33507.0,50.7914,50.8381,50.7291,50.7369,33507.0
2018-11-28 13:00:00,65.2,65.24,65.04,65.05,37155.0,50.7291,50.7603,50.6046,50.6124,37155.0
2018-11-28 13:05:00,65.05,65.09,64.98,65.04,33553.0,50.6124,50.6435,50.558,50.6046,33553.0
2018-11-28 13:10:00,65.03,65.08,64.96,65.05,43217.0,50.5969,50.6358,50.5424,50.6124,43217.0
2018-11-28 13:15:00,65.03,65.17,64.98,65.16,36966.0,50.5969,50.7058,50.558,50.698,36966.0
2018-11-28 13:20:00,65.16,65.26,65.12,65.22,27415.0,50.698,50.7758,50.6669,50.7447,27415.0
2018-11-28 13:25:00,65.22,65.27,65.12,65.23,31633.0,50.7447,50.7836,50.6669,50.7525,31633.0
2018-11-28 13:30:00,65.23,65.28,65.21,65.23,26935.0,50.7525,50.7914,50.7369,50.7525,26935.0
2018-11-28 13:35:00,65.22,65.34,65.22,65.3,32819.0,50.7447,50.8381,50.7447,50.8069,32819.0
2018-11-28 13:40:00,65.28,65.31,65.19,65.21,44973.0,50.7914,50.8147,50.7214,50.7369,44973.0
2018-11-28 13:45:00,65.21,65.31,65.17,65.24,25185.0,50.7369,50.8147,50.7058,50.7603,25185.0
2018-11-28 13:50:00,65.24,65.25,65.17,65.24,17667.0,50.7603,50.768,50.7058,50.7603,17667.0
2018-11-28 13:55:00,65.25,65.4,65.24,65.37,15906.0,50.768,50.8847,50.7603,50.8614,15906.0
2018-11-28 14:00:00,65.39,65.45,65.28,65.43,15964.0,50.877,50.9236,50.7914,50.9081,15964.0
2018-11-28 14:05:00,65.42,65.46,65.3,65.34,21986.0,50.9003,50.9314,50.8069,50.8381,21986.0
2018-11-28 14:10:00,65.33,65.47,65.32,65.44,45276.0,50.8303,50.9392,50.8225,50.9159,45276.0
2018-11-28 14:15:00,65.44,65.45,65.26,65.37,54205.0,50.9159,50.9236,50.7758,50.8614,54205.0
2018-11-28 14:20:00,65.37,65.5,65.33,65.49,51031.0,50.8614,50.9626,50.8303,50.9548,51031.0
2018-11-28 14:25:00,65.48,65.64,65.46,65.54,69122.0,50.947,51.0715,50.9314,50.9937,69122.0
2018-11-28 14:30:00,65.57,65.57,65.35,65.55,38664.0,51.017,51.017,50.8458,51.0015,38664.0
2018-11-28 14:35:00,65.54,65.73,65.51,65.6,43759.0,50.9937,51.1415,50.9703,51.0404,43759.0
2018-11-28 14:40:00,65.61,65.81,65.61,65.78,26611.0,51.0481,51.2037,51.0481,51.1804,26611.0
2018-11-28 14:45:00,65.78,65.78,65.51,65.56,24135.0,51.1804,51.1804,50.9703,51.0092,24135.0
2018-11-28 14:50:00,65.55,65.55,65.37,65.37,21795.0,51.0015,51.0015,50.8614,50.8614,21795.0
2018-11-28 14:55:00,65.36,65.36,65.22,65.25,19888.0,50.8536,50.8536,50.7447,50.768,19888.0
2018-11-28 15:00:00,65.25,65.25,65.12,65.19,33524.0,50.768,50.768,50.6669,50.7214,33524.0
2018-11-28 15:05:00,65.2,65.24,65.11,65.11,20360.0,50.7291,50.7603,50.6591,50.6591,20360.0
2018-11-28 15:10:00,65.12,65.29,65.12,65.27,40427.0,50.6669,50.7992,50.6669,50.7836,40427.0
2018-11-28 15:15:00,65.26,65.34,65.24,65.26,29758.0,50.7758,50.8381,50.7603,50.7758,29758.0
2018-11-28 15:20:00,65.27,65.38,65.26,65.3,33099.0,50.7836,50.8692,50.7758,50.8069,33099.0
2018-11-28 15:25:00,65.3,65.43,65.3,65.42,40695.0,50.8069,50.9081,50.8069,50.9003,40695.0
2018-11-28 15:30:00,65.42,65.53,65.35,65.53,52315.0,50.9003,50.9859,50.8458,50.9859,52315.0
2018-11-28 15:35:00,65.52,65.59,65.5,65.59,49890.0,50.9781,51.0326,50.9626,51.0326,49890.0
2018-11-28 15:40:00,65.59,65.67,65.56,65.59,55343.0,51.0326,51.0948,51.0092,51.0326,55343.0
2018-11-28 15:45:00,65.6,65.68,65.58,65.66,88386.0,51.0404,51.1026,51.0248,51.087,88386.0
2018-11-28 15:50:00,65.65,65.67,65.54,65.55,116259.0,51.0793,51.0948,50.9937,51.0015,116259.0
2018-11-28 15:55:00,65.54,65.61,65.53,65.61,208994.0,50.9937,51.0481,50.9859,51.0481,208994.0
2018-11-29 09:30:00,65.02,65.09,64.57,64.91,51179.0,50.5891,50.6435,50.239,50.5035,51179.0
2018-11-29 09:35:00,64.91,64.97,64.28,64.62,32461.0,50.5035,50.5502,50.0133,50.2779,32461.0
2018-11-29 09:40:00,64.66,64.81,64.44,64.54,25166.0,50.309,50.4257,50.1378,50.2156,25166.0
2018-11-29 09:45:00,64.53,64.54,64.15,64.31,28228.0,50.2078,50.2156,49.9122,50.0367,28228.0
2018-11-29 09:50:00,64.31,64.5,64.17,64.43,28722.0,50.0367,50.1845,49.9277,50.13,28722.0
2018-11-29 09:55:00,64.41,64.43,64.16,64.27,88823.0,50.1145,50.13,49.92,50.0055,88823.0
2018-11-29 10:00:00,64.26,64.64,64.26,64.48,34133.0,49.9978,50.2934,49.9978,50.1689,34133.0
2018-11-29 10:05:00,64.48,64.62,64.37,64.48,26732.0,50.1689,50.2779,50.0833,50.1689,26732.0
2018-11-29 10:10:00,64.52,64.82,64.45,64.78,18826.0,50.2001,50.4335,50.1456,50.4024,18826.0
2018-11-29 10:15:00,64.75,64.83,64.58,64.71,33609.0,50.379,50.4413,50.2467,50.3479,33609.0
2018-11-29 10:20:00,64.69,64.78,64.6,64.74,20891.0,50.3323,50.4024,50.2623,50.3712,20891.0
2018-11-29 10:25:00,64.76,64.79,64.49,64.49,24207.0,50.3868,50.4101,50.1767,50.1767,24207.0
2018-11-29 10:30:00,64.51,65.05,64.49,64.97,41064.0,50.1923,50.6124,50.1767,50.5502,41064.0
2018-11-29 10:35:00,64.98,64.98,64.62,64.62,21153.0,50.558,50.558,50.2779,50.2779,21153.0
2018-11-29 10:40:00,64.61,64.72,64.51,64.65,22816.0,50.2701,50.3557,50.1923,50.3012,22816.0
2018-11-29 10:45:00,64.68,64.84,64.59,64.59,18632.0,50.3245,50.449,50.2545,50.2545,18632.0
2018-11-29 10:50:00,64.59,64.66,64.44,64.48,20910.0,50.2545,50.309,50.1378,50.1689,20910.0
2018-11-29 10:55:00,64.5,64.56,64.42,64.55,18111.0,50.1845,50.2312,50.1223,50.2234,18111.0
2018-11-29 11:00:00,64.56,64.78,64.53,64.77,42760.0,50.2312,50.4024,50.2078,50.3946,42760.0
2018-11-29 11:05:00,64.78,64.81,64.59,64.67,22148.0,50.4024,50.4257,50.2545,50.3168,22148.0
2018-11-29 11:10:00,64.66,64.66,64.5,64.62,44863.0,50.309,50.309,50.1845,50.2779,44863.0
2018-11-29 11:15:00,64.61,64.78,64.6,64.69,19336.0,50.2701,50.4024,50.2623,50.3323,19336.0
2018-11-29 11:20:00,64.7,64.94,64.58,64.83,25647.0,50.3401,50.5268,50.2467,50.4413,25647.0
2018-11-29 11:25:00,64.85,64.88,64.75,64.77,20592.0,50.4568,50.4802,50.379,50.3946,20592.0
2018-11-29 11:30:00,64.78,64.9,64.65,64.74,30361.0,50.4024,50.4957,50.3012,50.3712,30361.0
2018-11-29 11:35:00,64.74,64.77,64.63,64.65,15078.0,50.3712,50.3946,50.2856,50.3012,15078.0
2018-11-29 11:40:00,64.66,64.69,64.55,64.56,21535.0,50.309,50.3323,50.2234,50.2312,21535.0
2018-11-29 11:45:00,64.54,64.54,64.32,64.39,21100.0,50.2156,50.2156,50.0444,50.0989,21100.0
2018-11-29 11:50:00,64.36,64.46,64.24,64.45,24447.0,50.0756,50.1534,49.9822,50.1456,24447.0
2018-11-29 11:55:00,64.47,64.58,64.36,64.46,22164.0,50.1612,50.2467,50.0756,50.1534,22164.0
2018-11-29 12:00:00,64.44,64.49,64.31,64.41,23238.0,50.1378,50.1767,50.0367,50.1145,23238.0
2018-11-29 12:05:00,64.38,64.39,64.25,64.28,27489.0,50.0911,50.0989,49.99,50.0133,27489.0
2018-11-29 12:10:00,64.29,64.39,64.23,64.32,20606.0,50.0211,50.0989,49.9744,50.0444,20606.0
2018-11-29 12:15:00,64.33,64.45,64.28,64.38,20447.0,50.0522,50.1456,50.0133,50.0911,20447.0
2018-11-29 12:20:00,64.39,64.45,64.35,64.42,18824.0,50.0989,50.1456,50.0678,50.1223,18824.0
2018-11-29 12:25:00,64.4,64.46,64.36,64.45,19302.0,50.1067,50.1534,50.0756,50.1456,19302.0
2018-11-29 12:30:00,64.47,64.54,64.46,64.46,18817.0,50.1612,50.2156,50.1534,50.1534,18817.0
2018-11-29 12:35:00,64.48,64.57,64.45,64.56,21288.0,50.1689,50.239,50.1456,50.2312,21288.0
2018-11-29 12:40:00,64.57,64.62,64.54,64.54,18167.0,50.239,50.2779,50.2156,50.2156,18167.0
2018-11-29 12:45:00,64.53,64.53,64.39,64.39,29748.0,50.2078,50.2078,50.0989,50.0989,29748.0
2018-11-29 12:50:00,64.39,64.49,64.39,64.43,34695.0,50.0989,50.1767,50.0989,50.13,34695.0
2018-11-29 12:55:00,64.43,64.56,64.42,64.54,18627.0,50.13,50.2312,50.1223,50.2156,18627.0
2018-11-29 13:00:00,64.55,64.55,64.49,64.52,17202.0,50.2234,50.2234,50.1767,50.2001,17202.0
2018-11-29 13:05:00,64.5,64.52,64.34,64.34,26899.0,50.1845,50.2001,50.06,50.06,26899.0
2018-11-29 13:10:00,64.35,64.37,64.29,64.35,20522.0,50.0678,50.0833,50.0211,50.0678,20522.0
2018-11-29 13:15:00,64.33,64.35,64.29,64.32,36273.0,50.0522,50.0678,50.0211,50.0444,36273.0
2018-11-29 13:20:00,64.31,64.44,64.31,64.42,24773.0,50.0367,50.1378,50.0367,50.1223,24773.0
2018-11-29 13:25:00,64.43,64.54,64.36,64.38,21567.0,50.13,50.2156,50.0756,50.0911,21567.0
2018-11-29 13:30:00,64.38,64.48,64.35,64.44,19685.0,50.0911,50.1689,50.0678,50.1378,19685.0
2018-11-29 13:35:00,64.45,64.49,64.42,64.46,29550.0,50.1456,50.1767,50.1223,50.1534,29550.0
2018-11-29 13:40:00,64.45,64.58,64.42,64.56,20033.0,50.1456,50.2467,50.1223,50.2312,20033.0
2018-11-29 13:45:00,64.54,64.62,64.43,64.61,22349.0,50.2156,50.2779,50.13,50.2701,22349.0
2018-11-29 13:50:00,64.6,64.61,64.55,64.57,18771.0,50.2623,50.2701,50.2234,50.239,18771.0
2018-11-29 13:55:00,64.55,64.58,64.5,64.53,15681.0,50.2234,50.2467,50.1845,50.2078,15681.0
2018-11-29 14:00:00,64.53,64.65,64.46,64.52,33210.0,50.2078,50.3012,50.1534,50.2001,33210.0
2018-11-29 14:05:00,64.5,64.52,64.46,64.52,17882.0,50.1845,50.2001,50.1534,50.2001,17882.0
2018-11-29 14:10:00,64.5,64.84,64.48,64.84,32651.0,50.1845,50.449,50.1689,50.449,32651.0
2018-11-29 14:15:00,64.82,64.83,64.7,64.75,23535.0,50.4335,50.4413,50.3401,50.379,23535.0
2018-11-29 14:20:00,64.73,64.73,64.59,64.63,23775.0,50.3634,50.3634,50.2545,50.2856,23775.0
2018-11-29 14:25:00,64.62,64.62,64.48,64.48,18530.0,50.2779,50.2779,50.1689,50.1689,18530.0
2018-11-29 14:30:00,64.48,64.53,64.45,64.46,23196.0,50.1689,50.2078,50.1456,50.1534,23196.0
2018-11-29 14:35:00,64.46,64.51,64.42,64.44,24931.0,50.1534,50.1923,50.1223,50.1378,24931.0
2018-11-29 14:40:00,64.44,64.53,64.44,64.48,30749.0,50.1378,50.2078,50.1378,50.1689,30749.0
2018-11-29 14:45:00,64.48,64.49,64.4,64.42,35138.0,50.1689,50.1767,50.1067,50.1223,35138.0
2018-11-29 14:50:00,64.41,64.54,64.37,64.49,24120.0,50.1145,50.2156,50.0833,50.1767,24120.0
2018-11-29 14:55:00,64.49,64.59,64.47,64.58,33771.0,50.1767,50.2545,50.1612,50.2467,33771.0
2018-11-29 15:00:00,64.58,64.58,64.46,64.46,26974.0,50.2467,50.2467,50.1534,50.1534,26974.0
2018-11-29 15:05:00,64.44,64.48,64.4,64.48,24908.0,50.1378,50.1689,50.1067,50.1689,24908.0
2018-11-29 15:10:00,64.47,64.48,64.33,64.36,28741.0,50.1612,50.1689,50.0522,50.0756,28741.0
2018-11-29 15:15:00,64.36,64.42,64.32,64.34,34723.0,50.0756,50.1223,50.0444,50.06,34723.0
2018-11-29 15:20:00,64.34,64.4,64.27,64.28,32749.0,50.06,50.1067,50.0055,50.0133,32749.0
2018-11-29 15:25:00,64.28,64.35,64.22,64.34,34010.0,50.0133,50.0678,49.9666,50.06,34010.0
2018-11-29 15:30:00,64.33,64.33,64.11,64.21,58978.0,50.0522,50.0522,49.8811,49.9589,58978.0
2018-11-29 15:35:00,64.21,64.26,64.16,64.17,48076.0,49.9589,49.9978,49.92,49.9277,48076.0
2018-11-29 15:40:00,64.16,64.19,64.09,64.11,55073.0,49.92,49.9433,49.8655,49.8811,55073.0
2018-11-29 15:45:00,64.1,64.12,63.94,63.96,100163.0,49.8733,49.8888,49.7488,49.7643,100163.0
2018-11-29 15:50:00,63.96,64.02,63.91,63.99,137718.0,49.7643,49.811,49.7254,49.7877,137718.0
2018-11-29 15:55:00,63.99,64.08,63.9,64.05,292543.0,49.7877,49.8577,49.7177,49.8344,292543.0
2018-11-30 09:30:00,63.87,64.0,63.59,63.76,41357.0,49.6943,49.7955,49.4765,49.6087,41357.0
2018-11-30 09:35:00,63.79,63.8,63.34,63.6,29572.0,49.6321,49.6399,49.282,49.4842,29572.0
2018-11-30 09:40:00,63.6,64.2,63.58,64.18,34066.0,49.4842,49.9511,49.4687,49.9355,34066.0
2018-11-30 09:45:00,64.21,64.21,64.09,64.12,16904.0,49.9589,49.9589,49.8655,49.8888,16904.0
2018-11-30 09:50:00,64.08,64.28,64.02,64.2,30892.0,49.8577,50.0133,49.811,49.9511,30892.0
2018-11-30 09:55:00,64.2,64.47,64.18,64.47,25614.0,49.9511,50.1612,49.9355,50.1612,25614.0
2018-11-30 10:00:00,64.43,64.49,64.19,64.4,26293.0,50.13,50.1767,49.9433,50.1067,26293.0
2018-11-30 10:05:00,64.39,64.51,64.32,64.49,25056.0,50.0989,50.1923,50.0444,50.1767,25056.0
2018-11-30 10:10:00,64.49,64.53,64.37,64.46,23811.0,50.1767,50.2078,50.0833,50.1534,23811.0
2018-11-30 10:15:00,64.46,64.53,64.37,64.38,21125.0,50.1534,50.2078,50.0833,50.0911,21125.0
2018-11-30 10:20:00,64.4,64.49,64.37,64.43,24499.0,50.1067,50.1767,50.0833,50.13,24499.0
2018-11-30 10:25:00,64.44,64.46,64.18,64.21,25387.0,50.1378,50.1534,49.9355,49.9589,25387.0
2018-11-30 10:30:00,64.21,64.5,64.21,64.42,28066.0,49.9589,50.1845,49.9589,50.1223,28066.0
2018-11-30 10:35:00,64.45,64.57,64.38,64.55,27567.0,50.1456,50.239,50.0911,50.2234,27567.0
2018-11-30 10:40:00,64.56,64.61,64.46,64.6,32822.0,50.2312,50.2701,50.1534,50.2623,32822.0
2018-11-30 10:45:00,64.6,64.6,64.36,64.39,23002.0,50.2623,50.2623,50.0756,50.0989,23002.0
2018-11-30 10:50:00,64.38,64.41,64.24,64.41,28865.0,50.0911,50.1145,49.9822,50.1145,28865.0
2018-11-30 10:55:00,64.41,64.43,64.35,64.36,21182.0,50.1145,50.13,50.0678,50.0756,21182.0
2018-11-30 11:00:00,64.37,64.46,64.37,64.4,22671.0,50.0833,50.1534,50.0833,50.1067,22671.0
2018-11-30 11:05:00,64.38,64.45,64.28,64.36,27213.0,50.0911,50.1456,50.0133,50.0756,27213.0
2018-11-30 11:10:00,64.36,64.44,64.35,64.38,19738.0,50.0756,50.1378,50.0678,50.0911,19738.0
2018-11-30 11:15:00,64.39,64.45,64.31,64.42,21934.0,50.0989,50.1456,50.0367,50.1223,21934.0
2018-11-30 11:20:00,64.42,64.44,64.36,64.42,24407.0,50.1223,50.1378,50.0756,50.1223,24407.0
2018-11-30 11:25:00,64.43,64.46,64.28,64.33,23247.0,50.13,50.1534,50.0133,50.0522,23247.0
2018-11-30 11:30:00,64.32,64.4,64.18,64.2,15854.0,50.0444,50.1067,49.9355,49.9511,15854.0
2018-11-30 11:35:00,64.2,64.23,64.06,64.11,13131.0,49.9511,49.9744,49.8422,49.8811,13131.0
2018-11-30 11:40:00,64.1,64.15,64.06,64.06,13924.0,49.8733,49.9122,49.8422,49.8422,13924.0
2018-11-30 11:45:00,64.05,64.11,64.03,64.09,14515.0,49.8344,49.8811,49.8188,49.8655,14515.0
2018-11-30 11:50:00,64.08,64.08,63.9,63.91,16537.0,49.8577,49.8577,49.7177,49.7254,16537.0
2018-11-30 11:55:00,63.88,63.98,63.88,63.89,18133.0,49.7021,49.7799,49.7021,49.7099,18133.0
2018-11-30 12:00:00,63.88,63.96,63.84,63.93,16666.0,49.7021,49.7643,49.671,49.741,16666.0
2018-11-30 12:05:00,63.92,64.03,63.87,64.03,14707.0,49.7332,49.8188,49.6943,49.8188,14707.0
2018-11-30 12:10:00,64.02,64.03,63.97,64.0,11405.0,49.811,49.8188,49.7721,49.7955,11405.0
2018-11-30 12:15:00,64.01,64.04,63.97,63.97,12172.0,49.8032,49.8266,49.7721,49.7721,12172.0
2018-11-30 12:20:00,63.97,64.01,63.91,64.0,11282.0,49.7721,49.8032,49.7254,49.7955,11282.0
2018-11-30 12:25:00,63.98,63.98,63.91,63.93,13421.0,49.7799,49.7799,49.7254,49.741,13421.0
2018-11-30 12:30:00,63.93,63.94,63.83,63.88,21647.0,49.741,49.7488,49.6632,49.7021,21647.0
2018-11-30 12:35:00,63.87,63.92,63.83,63.91,21076.0,49.6943,49.7332,49.6632,49.7254,21076.0
2018-11-30 12:40:00,63.91,64.03,63.89,64.03,19025.0,49.7254,49.8188,49.7099,49.8188,19025.0
2018-11-30 12:45:00,64.04,64.16,64.02,64.14,16031.0,49.8266,49.92,49.811,49.9044,16031.0
2018-11-30 12:50:00,64.14,64.22,64.13,64.19,22002.0,49.9044,49.9666,49.8966,49.9433,22002.0
2018-11-30 12:55:00,64.19,64.21,64.05,64.12,22262.0,49.9433,49.9589,49.8344,49.8888,22262.0
2018-11-30 13:00:00,64.1,64.13,64.05,64.09,14914.0,49.8733,49.8966,49.8344,49.8655,14914.0
2018-11-30 13:05:00,64.08,64.1,63.91,63.91,66806.0,49.8577,49.8733,49.7254,49.7254,66806.0
2018-11-30 13:10:00,63.9,63.96,63.83,63.86,15212.0,49.7177,49.7643,49.6632,49.6865,15212.0
2018-11-30 13:15:00,63.85,63.92,63.83,63.92,12899.0,49.6788,49.7332,49.6632,49.7332,12899.0
2018-11-30 13:20:00,63.92,63.97,63.89,63.96,12108.0,49.7332,49.7721,49.7099,49.7643,12108.0
2018-11-30 13:25:00,63.95,63.96,63.91,63.93,13746.0,49.7566,49.7643,49.7254,49.741,13746.0
2018-11-30 13:30:00,63.93,64.0,63.87,63.99,22219.0,49.741,49.7955,49.6943,49.7877,22219.0
2018-11-30 13:35:00,64.0,64.07,63.98,64.06,32658.0,49.7955,49.8499,49.7799,49.8422,32658.0
2018-11-30 13:40:00,64.06,64.07,63.97,64.0,12247.0,49.8422,49.8499,49.7721,49.7955,12247.0
2018-11-30 13:45:00,64.01,64.06,63.95,64.04,23501.0,49.8032,49.8422,49.7566,49.8266,23501.0
2018-11-30 13:50:00,64.06,64.17,64.04,64.16,34883.0,49.8422,49.9277,49.8266,49.92,34883.0
2018-11-30 13:55:00,64.16,64.37,64.15,64.36,23662.0,49.92,50.0833,49.9122,50.0756,23662.0
2018-11-30 14:00:00,64.34,64.36,64.09,64.13,32234.0,50.06,50.0756,49.8655,49.8966,32234.0
2018-11-30 14:05:00,64.15,64.17,64.05,64.15,29580.0,49.9122,49.9277,49.8344,49.9122,29580.0
2018-11-30 14:10:00,64.13,64.23,64.11,64.21,34187.0,49.8966,49.9744,49.8811,49.9589,34187.0
2018-11-30 14:15:00,64.21,64.3,64.19,64.27,18569.0,49.9589,50.0289,49.9433,50.0055,18569.0
2018-11-30 14:20:00,64.27,64.58,64.25,64.55,38660.0,50.0055,50.2467,49.99,50.2234,38660.0
2018-11-30 14:25:00,64.56,64.7,64.56,64.69,38489.0,50.2312,50.3401,50.2312,50.3323,38489.0
2018-11-30 14:30:00,64.69,64.76,64.65,64.69,39682.0,50.3323,50.3868,50.3012,50.3323,39682.0
2018-11-30 14:35:00,64.7,64.76,64.59,64.69,45854.0,50.3401,50.3868,50.2545,50.3323,45854.0
2018-11-30 14:40:00,64.7,64.81,64.69,64.81,29114.0,50.3401,50.4257,50.3323,50.4257,29114.0
2018-11-30 14:45:00,64.81,64.88,64.75,64.87,37139.0,50.4257,50.4802,50.379,50.4724,37139.0
2018-11-30 14:50:00,64.88,64.99,64.87,64.99,62960.0,50.4802,50.5657,50.4724,50.5657,62960.0
2018-11-30 14:55:00,64.98,64.99,64.83,64.96,42115.0,50.558,50.5657,50.4413,50.5424,42115.0
2018-11-30 15:00:00,64.98,65.0,64.73,64.79,49096.0,50.558,50.5735,50.3634,50.4101,49096.0
2018-11-30 15:05:00,64.78,64.84,64.7,64.82,25824.0,50.4024,50.449,50.3401,50.4335,25824.0
2018-11-30 15:10:00,64.81,64.86,64.81,64.83,23281.0,50.4257,50.4646,50.4257,50.4413,23281.0
2018-11-30 15:15:00,64.82,64.9,64.82,64.86,25471.0,50.4335,50.4957,50.4335,50.4646,25471.0
2018-11-30 15:20:00,64.87,64.91,64.84,64.89,24902.0,50.4724,50.5035,50.449,50.4879,24902.0
2018-11-30 15:25:00,64.88,64.89,64.84,64.84,24131.0,50.4802,50.4879,50.449,50.449,24131.0
2018-11-30 15:30:00,64.84,64.87,64.74,64.75,42542.0,50.449,50.4724,50.3712,50.379,42542.0
2018-11-30 15:35:00,64.75,64.83,64.72,64.79,40960.0,50.379,50.4413,50.3557,50.4101,40960.0
2018-11-30 15:40:00,64.78,64.79,64.65,64.66,50917.0,50.4024,50.4101,50.3012,50.309,50917.0
2018-11-30 15:45:00,64.66,64.68,64.57,64.58,66171.0,50.309,50.3245,50.239,50.2467,66171.0
2018-11-30 15:50:00,64.58,64.6,64.36,64.39,132707.0,50.2467,50.2623,50.0756,50.0989,132707.0
2018-11-30 15:55:00,64.39,64.61,64.39,64.56,176028.0,50.0989,50.2701,50.0989,50.2312,176028.0
2018-12-03 09:30:00,66.1,66.95,65.77,66.89,187142.0,51.4294,52.0907,51.1726,52.044,187142.0
2018-12-03 09:35:00,66.78,66.87,66.59,66.61,103319.0,51.9585,52.0285,51.8106,51.8262,103319.0
2018-12-03 09:40:00,66.59,66.61,66.43,66.55,99757.0,51.8106,51.8262,51.6861,51.7795,99757.0
2018-12-03 09:45:00,66.56,66.65,66.25,66.47,83330.0,51.7873,51.8573,51.5461,51.7173,83330.0
2018-12-03 09:50:00,66.46,66.59,66.22,66.42,94014.0,51.7095,51.8106,51.5227,51.6784,94014.0
2018-12-03 09:55:00,66.41,66.62,66.35,66.62,93877.0,51.6706,51.834,51.6239,51.834,93877.0
2018-12-03 10:00:00,66.62,66.97,66.59,66.91,76578.0,51.834,52.1063,51.8106,52.0596,76578.0
2018-12-03 10:05:00,66.91,67.17,66.87,67.0,69556.0,52.0596,52.2619,52.0285,52.1296,69556.0
2018-12-03 10:10:00,66.99,67.13,66.88,66.96,70154.0,52.1219,52.2308,52.0363,52.0985,70154.0
2018-12-03 10:15:00,66.95,67.17,66.94,67.03,144235.0,52.0907,52.2619,52.0829,52.153,144235.0
2018-12-03 10:20:00,67.03,67.06,66.65,66.87,79801.0,52.153,52.1763,51.8573,52.0285,79801.0
2018-12-03 10:25:00,66.88,67.13,66.86,67.06,84958.0,52.0363,52.2308,52.0207,52.1763,84958.0
2018-12-03 10:30:00,67.03,67.17,66.91,66.96,75789.0,52.153,52.2619,52.0596,52.0985,75789.0
2018-12-03 10:35:00,66.94,67.13,66.93,67.0,83370.0,52.0829,52.2308,52.0752,52.1296,83370.0
2018-12-03 10:40:00,66.99,67.12,66.87,66.99,143722.0,52.1219,52.223,52.0285,52.1219,143722.0
2018-12-03 10:45:00,67.0,67.03,66.86,67.02,104321.0,52.1296,52.153,52.0207,52.1452,104321.0
2018-12-03 10:50:00,67.02,67.06,66.73,66.78,93396.0,52.1452,52.1763,51.9196,51.9585,93396.0
2018-12-03 10:55:00,66.78,67.03,66.66,66.69,90787.0,51.9585,52.153,51.8651,51.8884,90787.0
2018-12-03 11:00:00,66.68,66.88,66.67,66.88,53076.0,51.8807,52.0363,51.8729,52.0363,53076.0
2018-12-03 11:05:00,66.88,67.12,66.78,67.09,105308.0,52.0363,52.223,51.9585,52.1997,105308.0
2018-12-03 11:10:00,67.09,67.13,67.01,67.1,43551.0,52.1997,52.2308,52.1374,52.2074,43551.0
2018-12-03 11:15:00,67.1,67.32,67.07,67.21,64654.0,52.2074,52.3786,52.1841,52.293,64654.0
2018-12-03 11:20:00,67.22,67.47,67.1,67.33,140431.0,52.3008,52.4953,52.2074,52.3864,140431.0
2018-12-03 11:25:00,67.34,67.46,67.2,67.42,117350.0,52.3942,52.4875,52.2852,52.4564,117350.0
2018-12-03 11:30:00,67.4,67.48,67.25,67.38,132390.0,52.4409,52.5031,52.3241,52.4253,132390.0
2018-12-03 11:35:00,67.37,67.43,67.28,67.34,89982.0,52.4175,52.4642,52.3475,52.3942,89982.0
2018-12-03 11:40:00,67.32,67.36,67.1,67.12,88126.0,52.3786,52.4097,52.2074,52.223,88126.0
2018-12-03 11:45:00,67.1,67.1,66.91,67.0,80649.0,52.2074,52.2074,52.0596,52.1296,80649.0
2018-12-03 11:50:00,67.0,67.0,66.53,66.59,189603.0,52.1296,52.1296,51.7639,51.8106,189603.0
2018-12-03 11:55:00,66.59,66.59,66.35,66.37,48090.0,51.8106,51.8106,51.6239,51.6395,48090.0
2018-12-03 12:00:00,66.35,66.5,66.34,66.41,24734.0,51.6239,51.7406,51.6161,51.6706,24734.0
2018-12-03 12:05:00,66.41,66.43,66.34,66.37,29424.0,51.6706,51.6861,51.6161,51.6395,29424.0
2018-12-03 12:10:00,66.38,66.46,66.31,66.41,35936.0,51.6472,51.7095,51.5928,51.6706,35936.0
2018-12-03 12:15:00,66.43,66.44,66.35,66.38,33506.0,51.6861,51.6939,51.6239,51.6472,33506.0
2018-12-03 12:20:00,66.37,66.42,66.34,66.4,24301.0,51.6395,51.6784,51.6161,51.6628,24301.0
2018-12-03 12:25:00,66.41,66.75,66.37,66.75,41632.0,51.6706,51.9351,51.6395,51.9351,41632.0
2018-12-03 12:30:00,66.74,67.16,66.7,67.11,28794.0,51.9273,52.2541,51.8962,52.2152,28794.0
2018-12-03 12:35:00,67.11,67.21,67.06,67.09,18630.0,52.2152,52.293,52.1763,52.1997,18630.0
2018-12-03 12:40:00,67.09,67.11,66.96,67.06,17727.0,52.1997,52.2152,52.0985,52.1763,17727.0
2018-12-03 12:45:00,67.06,67.16,67.04,67.16,17578.0,52.1763,52.2541,52.1608,52.2541,17578.0
2018-12-03 12:50:00,67.16,67.18,66.97,67.03,20736.0,52.2541,52.2697,52.1063,52.153,20736.0
2018-12-03 12:55:00,67.06,67.19,67.0,67.12,17714.0,52.1763,52.2775,52.1296,52.223,17714.0
2018-12-03 13:00:00,67.12,67.23,67.12,67.21,20008.0,52.223,52.3086,52.223,52.293,20008.0
2018-12-03 13:05:00,67.2,67.24,67.05,67.24,28157.0,52.2852,52.3164,52.1685,52.3164,28157.0
2018-12-03 13:10:00,67.25,67.33,67.19,67.25,29239.0,52.3241,52.3864,52.2775,52.3241,29239.0
2018-12-03 13:15:00,67.24,67.24,67.02,67.02,23706.0,52.3164,52.3164,52.1452,52.1452,23706.0
2018-12-03 13:20:00,67.03,67.16,67.03,67.09,21534.0,52.153,52.2541,52.153,52.1997,21534.0
2018-12-03 13:25:00,67.11,67.34,67.07,67.29,86429.0,52.2152,52.3942,52.1841,52.3553,86429.0
2018-12-03 13:30:00,67.28,67.29,67.2,67.28,20005.0,52.3475,52.3553,52.2852,52.3475,20005.0
2018-12-03 13:35:00,67.28,67.28,67.16,67.17,20120.0,52.3475,52.3475,52.2541,52.2619,20120.0
2018-12-03 13:40:00,67.15,67.32,67.12,67.32,30963.0,52.2463,52.3786,52.223,52.3786,30963.0
2018-12-03 13:45:00,67.33,67.35,67.17,67.2,30776.0,52.3864,52.402,52.2619,52.2852,30776.0
2018-12-03 13:50:00,67.21,67.43,67.21,67.43,33871.0,52.293,52.4642,52.293,52.4642,33871.0
2018-12-03 13:55:00,67.41,67.45,67.34,67.44,59934.0,52.4486,52.4798,52.3942,52.472,59934.0
2018-12-03 14:00:00,67.44,67.56,67.15,67.27,67548.0,52.472,52.5653,52.2463,52.3397,67548.0
2018-12-03 14:05:00,67.23,67.25,66.95,67.05,54729.0,52.3086,52.3241,52.0907,52.1685,54729.0
2018-12-03 14:10:00,67.06,67.19,67.06,67.11,22468.0,52.1763,52.2775,52.1763,52.2152,22468.0
2018-12-03 14:15:00,67.11,67.19,67.05,67.09,36013.0,52.2152,52.2775,52.1685,52.1997,36013.0
2018-12-03 14:20:00,67.12,67.17,67.08,67.1,48785.0,52.223,52.2619,52.1919,52.2074,48785.0
2018-12-03 14:25:00,67.1,67.15,67.06,67.15,66076.0,52.2074,52.2463,52.1763,52.2463,66076.0
2018-12-03 14:30:00,67.15,67.2,67.09,67.09,39521.0,52.2463,52.2852,52.1997,52.1997,39521.0
2018-12-03 14:35:00,67.08,67.14,67.04,67.09,38077.0,52.1919,52.2386,52.1608,52.1997,38077.0
2018-12-03 14:40:00,67.08,67.17,67.08,67.09,39373.0,52.1919,52.2619,52.1919,52.1997,39373.0
2018-12-03 14:45:00,67.09,67.12,66.98,67.01,50421.0,52.1997,52.223,52.1141,52.1374,50421.0
2018-12-03 14:50:00,67.0,67.07,66.86,66.86,36928.0,52.1296,52.1841,52.0207,52.0207,36928.0
2018-12-03 14:55:00,66.84,66.98,66.83,66.98,32720.0,52.0051,52.1141,51.9974,52.1141,32720.0
2018-12-03 15:00:00,66.97,67.0,66.88,66.95,36819.0,52.1063,52.1296,52.0363,52.0907,36819.0
2018-12-03 15:05:00,66.94,67.08,66.9,67.06,34213.0,52.0829,52.1919,52.0518,52.1763,34213.0
2018-12-03 15:10:00,67.08,67.31,67.07,67.28,41244.0,52.1919,52.3708,52.1841,52.3475,41244.0
2018-12-03 15:15:00,67.29,67.36,67.22,67.33,35615.0,52.3553,52.4097,52.3008,52.3864,35615.0
2018-12-03 15:20:00,67.34,67.39,67.27,67.29,44946.0,52.3942,52.4331,52.3397,52.3553,44946.0
2018-12-03 15:25:00,67.29,67.37,67.2,67.37,42466.0,52.3553,52.4175,52.2852,52.4175,42466.0
2018-12-03 15:30:00,67.37,67.52,67.29,67.48,54017.0,52.4175,52.5342,52.3553,52.5031,54017.0
2018-12-03 15:35:00,67.48,67.48,67.28,67.31,58547.0,52.5031,52.5031,52.3475,52.3708,58547.0
2018-12-03 15:40:00,67.31,67.34,67.11,67.15,142640.0,52.3708,52.3942,52.2152,52.2463,142640.0
2018-12-03 15:45:00,67.16,67.19,66.95,66.98,134769.0,52.2541,52.2775,52.0907,52.1141,134769.0
2018-12-03 15:50:00,66.98,67.03,66.94,66.96,163757.0,52.1141,52.153,52.0829,52.0985,163757.0
2018-12-03 15:55:00,66.96,67.05,66.96,67.0,281226.0,52.0985,52.1685,52.0985,52.1296,281226.0
2018-12-04 09:30:00,66.71,67.06,66.4,66.63,70469.0,51.904,52.1763,51.6628,51.8418,70469.0
2018-12-04 09:35:00,66.67,66.74,66.36,66.52,31636.0,51.8729,51.9273,51.6317,51.7562,31636.0
2018-12-04 09:40:00,66.61,66.7,66.26,66.33,55634.0,51.8262,51.8962,51.5539,51.6083,55634.0
2018-12-04 09:45:00,66.29,66.35,65.97,65.97,75038.0,51.5772,51.6239,51.3282,51.3282,75038.0
2018-12-04 09:50:00,66.0,66.1,65.55,65.68,162233.0,51.3516,51.4294,51.0015,51.1026,162233.0
2018-12-04 09:55:00,65.66,65.77,65.14,65.5,130397.0,51.087,51.1726,50.6825,50.9626,130397.0
2018-12-04 10:00:00,65.48,65.65,65.4,65.4,73610.0,50.947,51.0793,50.8847,50.8847,73610.0
2018-12-04 10:05:00,65.32,65.44,64.8,65.23,75615.0,50.8225,50.9159,50.4179,50.7525,75615.0
2018-12-04 10:10:00,65.25,65.3,64.85,64.98,45810.0,50.768,50.8069,50.4568,50.558,45810.0
2018-12-04 10:15:00,64.97,65.24,64.87,65.03,54893.0,50.5502,50.7603,50.4724,50.5969,54893.0
2018-12-04 10:20:00,64.99,65.09,64.8,64.87,112936.0,50.5657,50.6435,50.4179,50.4724,112936.0
2018-12-04 10:25:00,64.89,64.91,64.71,64.84,72325.0,50.4879,50.5035,50.3479,50.449,72325.0
2018-12-04 10:30:00,64.83,64.99,64.71,64.86,73479.0,50.4413,50.5657,50.3479,50.4646,73479.0
2018-12-04 10:35:00,64.85,64.9,64.74,64.84,59626.0,50.4568,50.4957,50.3712,50.449,59626.0
2018-12-04 10:40:00,64.83,64.85,64.25,64.36,86677.0,50.4413,50.4568,49.99,50.0756,86677.0
2018-12-04 10:45:00,64.33,64.38,64.14,64.35,65345.0,50.0522,50.0911,49.9044,50.0678,65345.0
2018-12-04 10:50:00,64.34,64.36,64.09,64.36,48016.0,50.06,50.0756,49.8655,50.0756,48016.0
2018-12-04 10:55:00,64.37,64.38,64.28,64.29,24263.0,50.0833,50.0911,50.0133,50.0211,24263.0
2018-12-04 11:00:00,64.29,64.3,64.15,64.26,46454.0,50.0211,50.0289,49.9122,49.9978,46454.0
2018-12-04 11:05:00,64.25,64.32,64.19,64.3,42291.0,49.99,50.0444,49.9433,50.0289,42291.0
2018-12-04 11:10:00,64.31,64.43,64.29,64.32,57226.0,50.0367,50.13,50.0211,50.0444,57226.0
2018-12-04 11:15:00,64.32,64.39,64.07,64.11,62904.0,50.0444,50.0989,49.8499,49.8811,62904.0
2018-12-04 11:20:00,64.12,64.13,63.85,63.9,52186.0,49.8888,49.8966,49.6788,49.7177,52186.0
2018-12-04 11:25:00,63.89,63.9,63.69,63.71,41826.0,49.7099,49.7177,49.5543,49.5698,41826.0
2018-12-04 11:30:00,63.7,63.85,63.52,63.53,110570.0,49.5621,49.6788,49.422,49.4298,110570.0
2018-12-04 11:35:00,63.52,63.76,63.5,63.73,109383.0,49.422,49.6087,49.4064,49.5854,109383.0
2018-12-04 11:40:00,63.74,63.98,63.74,63.96,59657.0,49.5932,49.7799,49.5932,49.7643,59657.0
2018-12-04 11:45:00,63.95,64.04,63.86,63.86,47675.0,49.7566,49.8266,49.6865,49.6865,47675.0
2018-12-04 11:50:00,63.84,63.84,63.72,63.81,31244.0,49.671,49.671,49.5776,49.6476,31244.0
2018-12-04 11:55:00,63.83,63.92,63.61,63.62,41849.0,49.6632,49.7332,49.492,49.4998,41849.0
2018-12-04 12:00:00,63.62,63.64,63.44,63.44,40286.0,49.4998,49.5154,49.3598,49.3598,40286.0
2018-12-04 12:05:00,63.44,63.45,62.94,63.2,114043.0,49.3598,49.3675,48.9707,49.173,114043.0
2018-12-04 12:10:00,63.24,63.24,62.79,62.83,54301.0,49.2041,49.2041,48.854,48.8851,54301.0
2018-12-04 12:15:00,62.79,63.03,62.79,62.99,49680.0,48.854,49.0408,48.854,49.0096,49680.0
2018-12-04 12:20:00,63.0,63.02,62.82,62.84,39465.0,49.0174,49.033,48.8774,48.8929,39465.0
2018-12-04 12:25:00,62.85,63.08,62.8,62.8,34320.0,48.9007,49.0797,48.8618,48.8618,34320.0
2018-12-04 12:30:00,62.78,62.8,62.54,62.66,64849.0,48.8462,48.8618,48.6595,48.7529,64849.0
2018-12-04 12:35:00,62.7,63.02,62.68,63.02,68170.0,48.784,49.033,48.7684,49.033,68170.0
2018-12-04 12:40:00,63.0,63.29,62.99,63.19,152453.0,49.0174,49.2431,49.0096,49.1652,152453.0
2018-12-04 12:45:00,63.14,63.15,62.97,62.99,41528.0,49.1263,49.1341,48.9941,49.0096,41528.0
2018-12-04 12:50:00,62.98,62.99,62.72,62.77,28188.0,49.0019,49.0096,48.7996,48.8385,28188.0
2018-12-04 12:55:00,62.78,62.84,62.59,62.63,33756.0,48.8462,48.8929,48.6984,48.7295,33756.0
2018-12-04 13:00:00,62.61,62.66,62.52,62.64,31097.0,48.714,48.7529,48.6439,48.7373,31097.0
2018-12-04 13:05:00,62.62,62.73,62.54,62.57,28985.0,48.7218,48.8073,48.6595,48.6829,28985.0
2018-12-04 13:10:00,62.59,62.95,62.54,62.85,108490.0,48.6984,48.9785,48.6595,48.9007,108490.0
2018-12-04 13:15:00,62.89,63.03,62.72,62.75,42292.0,48.9318,49.0408,48.7996,48.8229,42292.0
2018-12-04 13:20:00,62.76,62.76,62.6,62.65,23526.0,48.8307,48.8307,48.7062,48.7451,23526.0
2018-12-04 13:25:00,62.66,62.66,62.26,62.4,34236.0,48.7529,48.7529,48.4417,48.5506,34236.0
2018-12-04 13:30:00,62.4,62.54,62.34,62.45,17912.0,48.5506,48.6595,48.5039,48.5895,17912.0
2018-12-04 13:35:00,62.41,62.46,62.1,62.12,47785.0,48.5584,48.5973,48.3172,48.3327,47785.0
2018-12-04 13:40:00,62.11,62.45,62.03,62.45,33987.0,48.3249,48.5895,48.2627,48.5895,33987.0
2018-12-04 13:45:00,62.44,62.72,62.42,62.68,52770.0,48.5817,48.7996,48.5661,48.7684,52770.0
2018-12-04 13:50:00,62.66,62.68,62.5,62.62,26978.0,48.7529,48.7684,48.6284,48.7218,26978.0
2018-12-04 13:55:00,62.6,62.86,62.6,62.71,15873.0,48.7062,48.9085,48.7062,48.7918,15873.0
2018-12-04 14:00:00,62.68,62.91,62.57,62.79,52556.0,48.7684,48.9474,48.6829,48.854,52556.0
2018-12-04 14:05:00,62.78,62.98,62.77,62.98,99003.0,48.8462,49.0019,48.8385,49.0019,99003.0
2018-12-04 14:10:00,62.98,63.16,62.96,63.07,62017.0,49.0019,49.1419,48.9863,49.0719,62017.0
2018-12-04 14:15:00,63.05,63.08,62.98,63.03,60853.0,49.0563,49.0797,49.0019,49.0408,60853.0
2018-12-04 14:20:00,63.03,63.04,62.86,62.93,55732.0,49.0408,49.0485,48.9085,48.963,55732.0
2018-12-04 14:25:00,62.91,62.93,62.49,62.53,102204.0,48.9474,48.963,48.6206,48.6517,102204.0
2018-12-04 14:30:00,62.55,62.76,62.53,62.75,30609.0,48.6673,48.8307,48.6517,48.8229,30609.0
2018-12-04 14:35:00,62.74,62.89,62.71,62.81,57268.0,48.8151,48.9318,48.7918,48.8696,57268.0
2018-12-04 14:40:00,62.79,62.84,62.66,62.67,25944.0,48.854,48.8929,48.7529,48.7607,25944.0
2018-12-04 14:45:00,62.67,62.96,62.64,62.93,26839.0,48.7607,48.9863,48.7373,48.963,26839.0
2018-12-04 14:50:00,62.93,62.95,62.82,62.86,37736.0,48.963,48.9785,48.8774,48.9085,37736.0
2018-12-04 14:55:00,62.86,62.86,62.63,62.66,34397.0,48.9085,48.9085,48.7295,48.7529,34397.0
2018-12-04 15:00:00,62.63,62.63,62.48,62.5,37006.0,48.7295,48.7295,48.6128,48.6284,37006.0
2018-12-04 15:05:00,62.48,62.56,62.45,62.52,43493.0,48.6128,48.6751,48.5895,48.6439,43493.0
2018-12-04 15:10:00,62.52,62.6,62.46,62.6,64741.0,48.6439,48.7062,48.5973,48.7062,64741.0
2018-12-04 15:15:00,62.59,62.7,62.47,62.5,39436.0,48.6984,48.784,48.605,48.6284,39436.0
2018-12-04 15:20:00,62.51,62.59,62.29,62.29,46782.0,48.6362,48.6984,48.465,48.465,46782.0
2018-12-04 15:25:00,62.28,62.43,62.26,62.28,59072.0,48.4572,48.5739,48.4417,48.4572,59072.0
2018-12-04 15:30:00,62.29,62.33,62.16,62.25,96750.0,48.465,48.4961,48.3638,48.4339,96750.0
2018-12-04 15:35:00,62.24,62.52,62.23,62.32,115304.0,48.4261,48.6439,48.4183,48.4883,115304.0
2018-12-04 15:40:00,62.31,62.34,62.17,62.25,117941.0,48.4806,48.5039,48.3716,48.4339,117941.0
2018-12-04 15:45:00,62.25,62.37,62.2,62.36,175043.0,48.4339,48.5272,48.395,48.5195,175043.0
2018-12-04 15:50:00,62.37,62.52,62.36,62.49,289032.0,48.5272,48.6439,48.5195,48.6206,289032.0
2018-12-04 15:55:00,62.48,62.48,62.25,62.26,360297.0,48.6128,48.6128,48.4339,48.4417,360297.0
2018-12-06 09:30:00,61.26,61.4,60.64,60.95,111964.0,47.6636,47.7725,47.1812,47.4224,111964.0
2018-12-06 09:35:00,61.1,61.72,61.02,61.67,100326.0,47.5391,48.0215,47.4769,47.9826,100326.0
2018-12-06 09:40:00,61.66,61.8,61.5,61.69,59278.0,47.9748,48.0837,47.8503,47.9982,59278.0
2018-12-06 09:45:00,61.65,61.71,60.88,60.96,57991.0,47.967,48.0137,47.3679,47.4302,57991.0
2018-12-06 09:50:00,60.91,61.06,60.53,60.59,72140.0,47.3913,47.508,47.0956,47.1423,72140.0
2018-12-06 09:55:00,60.53,61.04,60.48,61.0,38680.0,47.0956,47.4924,47.0567,47.4613,38680.0
2018-12-06 10:00:00,61.0,61.51,60.78,61.51,91098.0,47.4613,47.8581,47.2901,47.8581,91098.0
2018-12-06 10:05:00,61.5,61.63,61.3,61.49,67556.0,47.8503,47.9515,47.6947,47.8426,67556.0
2018-12-06 10:10:00,61.51,61.7,61.42,61.58,53716.0,47.8581,48.0059,47.7881,47.9126,53716.0
2018-12-06 10:15:00,61.59,62.01,61.53,61.53,55785.0,47.9204,48.2471,47.8737,47.8737,55785.0
2018-12-06 10:20:00,61.54,62.1,61.45,61.88,75224.0,47.8815,48.3172,47.8114,48.146,75224.0
2018-12-06 10:25:00,61.87,62.04,61.69,61.73,48014.0,48.1382,48.2705,47.9982,48.0293,48014.0
2018-12-06 10:30:00,61.74,61.77,61.39,61.39,39452.0,48.0371,48.0604,47.7647,47.7647,39452.0
2018-12-06 10:35:00,61.39,61.52,61.22,61.26,40640.0,47.7647,47.8659,47.6325,47.6636,40640.0
2018-12-06 10:40:00,61.28,61.37,61.13,61.28,47872.0,47.6792,47.7492,47.5625,47.6792,47872.0
2018-12-06 10:45:00,61.31,61.37,61.03,61.09,48072.0,47.7025,47.7492,47.4846,47.5313,48072.0
2018-12-06 10:50:00,61.1,61.23,61.01,61.12,105005.0,47.5391,47.6403,47.4691,47.5547,105005.0
2018-12-06 10:55:00,61.12,61.14,60.85,61.09,68770.0,47.5547,47.5702,47.3446,47.5313,68770.0
2018-12-06 11:00:00,61.04,61.17,60.86,61.15,75898.0,47.4924,47.5936,47.3524,47.578,75898.0
2018-12-06 11:05:00,61.13,61.16,60.87,60.87,29819.0,47.5625,47.5858,47.3602,47.3602,29819.0
2018-12-06 11:10:00,60.87,60.92,60.59,60.62,36063.0,47.3602,47.3991,47.1423,47.1656,36063.0
2018-12-06 11:15:00,60.58,60.87,60.57,60.8,21417.0,47.1345,47.3602,47.1267,47.3057,21417.0
2018-12-06 11:20:00,60.8,60.8,60.53,60.55,30101.0,47.3057,47.3057,47.0956,47.1112,30101.0
2018-12-06 11:25:00,60.54,60.67,60.34,60.48,53830.0,47.1034,47.2045,46.9478,47.0567,53830.0
2018-12-06 11:30:00,60.49,60.91,60.49,60.87,36592.0,47.0645,47.3913,47.0645,47.3602,36592.0
2018-12-06 11:35:00,60.92,61.0,60.9,60.97,29117.0,47.3991,47.4613,47.3835,47.438,29117.0
2018-12-06 11:40:00,60.97,60.97,60.79,60.85,69795.0,47.438,47.438,47.2979,47.3446,69795.0
2018-12-06 11:45:00,60.88,61.19,60.83,61.11,53334.0,47.3679,47.6091,47.329,47.5469,53334.0
2018-12-06 11:50:00,61.12,61.25,60.96,61.2,33740.0,47.5547,47.6558,47.4302,47.6169,33740.0
2018-12-06 11:55:00,61.2,61.25,61.1,61.24,33439.0,47.6169,47.6558,47.5391,47.648,33439.0
2018-12-06 12:00:00,61.2,61.2,60.89,61.13,41413.0,47.6169,47.6169,47.3757,47.5625,41413.0
2018-12-06 12:05:00,61.1,61.32,61.07,61.2,38912.0,47.5391,47.7103,47.5158,47.6169,38912.0
2018-12-06 12:10:00,61.2,61.26,61.03,61.15,16366.0,47.6169,47.6636,47.4846,47.578,16366.0
2018-12-06 12:15:00,61.17,61.37,61.03,61.07,28268.0,47.5936,47.7492,47.4846,47.5158,28268.0
2018-12-06 12:20:00,61.04,61.22,60.91,61.19,29682.0,47.4924,47.6325,47.3913,47.6091,29682.0
2018-12-06 12:25:00,61.17,61.37,61.12,61.33,23827.0,47.5936,47.7492,47.5547,47.7181,23827.0
2018-12-06 12:30:00,61.33,61.5,61.23,61.39,33011.0,47.7181,47.8503,47.6403,47.7647,33011.0
2018-12-06 12:35:00,61.4,61.6,61.34,61.38,64543.0,47.7725,47.9281,47.7258,47.757,64543.0
2018-12-06 12:40:00,61.37,61.6,61.36,61.55,36522.0,47.7492,47.9281,47.7414,47.8892,36522.0
2018-12-06 12:45:00,61.53,61.69,61.52,61.6,26578.0,47.8737,47.9982,47.8659,47.9281,26578.0
2018-12-06 12:50:00,61.59,61.76,61.52,61.75,34120.0,47.9204,48.0526,47.8659,48.0448,34120.0
2018-12-06 12:55:00,61.75,61.85,61.56,61.56,50900.0,48.0448,48.1227,47.897,47.897,50900.0
2018-12-06 13:00:00,61.58,61.58,61.4,61.44,29757.0,47.9126,47.9126,47.7725,47.8037,29757.0
2018-12-06 13:05:00,61.45,61.5,61.21,61.21,31907.0,47.8114,47.8503,47.6247,47.6247,31907.0
2018-12-06 13:10:00,61.24,61.24,61.05,61.1,26568.0,47.648,47.648,47.5002,47.5391,26568.0
2018-12-06 13:15:00,61.07,61.16,60.89,60.91,21445.0,47.5158,47.5858,47.3757,47.3913,21445.0
2018-12-06 13:20:00,60.91,61.03,60.8,61.01,32541.0,47.3913,47.4846,47.3057,47.4691,32541.0
2018-12-06 13:25:00,60.99,61.08,60.94,60.94,25034.0,47.4535,47.5236,47.4146,47.4146,25034.0
2018-12-06 13:30:00,60.94,60.94,60.7,60.87,27868.0,47.4146,47.4146,47.2279,47.3602,27868.0
2018-12-06 13:35:00,60.87,60.9,60.7,60.81,21273.0,47.3602,47.3835,47.2279,47.3135,21273.0
2018-12-06 13:40:00,60.84,61.11,60.82,60.99,21008.0,47.3368,47.5469,47.3213,47.4535,21008.0
2018-12-06 13:45:00,61.0,61.26,61.0,61.23,24315.0,47.4613,47.6636,47.4613,47.6403,24315.0
2018-12-06 13:50:00,61.26,61.3,61.18,61.29,20437.0,47.6636,47.6947,47.6014,47.6869,20437.0
2018-12-06 13:55:00,61.27,61.37,61.13,61.37,24630.0,47.6714,47.7492,47.5625,47.7492,24630.0
2018-12-06 14:00:00,61.37,61.53,61.37,61.46,24210.0,47.7492,47.8737,47.7492,47.8192,24210.0
2018-12-06 14:05:00,61.43,61.56,61.35,61.44,39497.0,47.7959,47.897,47.7336,47.8037,39497.0
2018-12-06 14:10:00,61.45,61.45,61.22,61.33,26841.0,47.8114,47.8114,47.6325,47.7181,26841.0
2018-12-06 14:15:00,61.32,61.4,61.04,61.09,52765.0,47.7103,47.7725,47.4924,47.5313,52765.0
2018-12-06 14:20:00,61.09,61.22,61.06,61.09,22321.0,47.5313,47.6325,47.508,47.5313,22321.0
2018-12-06 14:25:00,61.12,61.46,61.08,61.41,35774.0,47.5547,47.8192,47.5236,47.7803,35774.0
2018-12-06 14:30:00,61.4,61.44,61.19,61.26,30355.0,47.7725,47.8037,47.6091,47.6636,30355.0
2018-12-06 14:35:00,61.27,61.4,61.24,61.36,32157.0,47.6714,47.7725,47.648,47.7414,32157.0
2018-12-06 14:40:00,61.36,61.47,61.24,61.25,34489.0,47.7414,47.827,47.648,47.6558,34489.0
2018-12-06 14:45:00,61.27,61.3,60.98,61.16,52845.0,47.6714,47.6947,47.4457,47.5858,52845.0
2018-12-06 14:50:00,61.16,61.57,61.16,61.5,39750.0,47.5858,47.9048,47.5858,47.8503,39750.0
2018-12-06 14:55:00,61.52,61.63,61.45,61.56,34308.0,47.8659,47.9515,47.8114,47.897,34308.0
2018-12-06 15:00:00,61.58,61.79,61.44,61.49,37754.0,47.9126,48.076,47.8037,47.8426,37754.0
2018-12-06 15:05:00,61.47,61.5,61.31,61.48,31765.0,47.827,47.8503,47.7025,47.8348,31765.0
2018-12-06 15:10:00,61.48,61.57,61.38,61.4,28458.0,47.8348,47.9048,47.757,47.7725,28458.0
2018-12-06 15:15:00,61.39,61.72,61.35,61.71,65288.0,47.7647,48.0215,47.7336,48.0137,65288.0
2018-12-06 15:20:00,61.7,61.8,61.64,61.79,77953.0,48.0059,48.0837,47.9593,48.076,77953.0
2018-12-06 15:25:00,61.79,61.91,61.66,61.75,52593.0,48.076,48.1693,47.9748,48.0448,52593.0
2018-12-06 15:30:00,61.74,62.01,61.72,61.98,53483.0,48.0371,48.2471,48.0215,48.2238,53483.0
2018-12-06 15:35:00,61.97,62.09,61.93,62.07,62988.0,48.216,48.3094,48.1849,48.2938,62988.0
2018-12-06 15:40:00,62.06,62.16,61.87,62.14,67831.0,48.286,48.3638,48.1382,48.3483,67831.0
2018-12-06 15:45:00,62.15,62.29,62.1,62.25,102128.0,48.3561,48.465,48.3172,48.4339,102128.0
2018-12-06 15:50:00,62.25,62.36,62.16,62.25,89766.0,48.4339,48.5195,48.3638,48.4339,89766.0
2018-12-06 15:55:00,62.27,62.33,62.2,62.32,137408.0,48.4494,48.4961,48.395,48.4883,137408.0
2018-12-07 09:30:00,62.22,62.31,61.84,61.94,63947.0,48.4105,48.4806,48.1149,48.1927,63947.0
2018-12-07 09:35:00,62.0,62.86,61.94,62.86,35386.0,48.2394,48.9085,48.1927,48.9085,35386.0
2018-12-07 09:40:00,62.86,63.21,62.83,62.83,43790.0,48.9085,49.1808,48.8851,48.8851,43790.0
2018-12-07 09:45:00,62.83,63.24,62.73,62.92,109782.0,48.8851,49.2041,48.8073,48.9552,109782.0
2018-12-07 09:50:00,62.93,63.45,62.9,63.35,82272.0,48.963,49.3675,48.9396,49.2897,82272.0
2018-12-07 09:55:00,63.35,63.55,63.31,63.43,48172.0,49.2897,49.4453,49.2586,49.352,48172.0
2018-12-07 10:00:00,63.37,63.64,63.37,63.6,56025.0,49.3053,49.5154,49.3053,49.4842,56025.0
2018-12-07 10:05:00,63.56,63.57,63.32,63.4,44508.0,49.4531,49.4609,49.2664,49.3286,44508.0
2018-12-07 10:10:00,63.38,63.46,62.83,62.87,62142.0,49.3131,49.3753,48.8851,48.9163,62142.0
2018-12-07 10:15:00,62.86,62.86,62.44,62.44,52393.0,48.9085,48.9085,48.5817,48.5817,52393.0
2018-12-07 10:20:00,62.42,62.61,62.32,62.33,33855.0,48.5661,48.714,48.4883,48.4961,33855.0
2018-12-07 10:25:00,62.3,62.7,62.27,62.63,34473.0,48.4728,48.784,48.4494,48.7295,34473.0
2018-12-07 10:30:00,62.62,62.74,62.45,62.47,34436.0,48.7218,48.8151,48.5895,48.605,34436.0
2018-12-07 10:35:00,62.39,62.43,62.04,62.14,35115.0,48.5428,48.5739,48.2705,48.3483,35115.0
2018-12-07 10:40:00,62.11,62.51,62.05,62.49,19101.0,48.3249,48.6362,48.2783,48.6206,19101.0
2018-12-07 10:45:00,62.48,62.64,62.4,62.51,16726.0,48.6128,48.7373,48.5506,48.6362,16726.0
2018-12-07 10:50:00,62.45,62.53,62.37,62.39,15545.0,48.5895,48.6517,48.5272,48.5428,15545.0
2018-12-07 10:55:00,62.41,62.6,62.36,62.6,20329.0,48.5584,48.7062,48.5195,48.7062,20329.0
2018-12-07 11:00:00,62.56,62.57,62.22,62.28,33519.0,48.6751,48.6829,48.4105,48.4572,33519.0
2018-12-07 11:05:00,62.28,62.47,62.26,62.33,86251.0,48.4572,48.605,48.4417,48.4961,86251.0
2018-12-07 11:10:00,62.35,62.45,62.09,62.09,19967.0,48.5117,48.5895,48.3094,48.3094,19967.0
2018-12-07 11:15:00,62.09,62.36,62.07,62.31,25343.0,48.3094,48.5195,48.2938,48.4806,25343.0
2018-12-07 11:20:00,62.27,62.34,62.06,62.15,27205.0,48.4494,48.5039,48.286,48.3561,27205.0
2018-12-07 11:25:00,62.12,62.28,62.01,62.25,28930.0,48.3327,48.4572,48.2471,48.4339,28930.0
2018-12-07 11:30:00,62.24,62.37,62.09,62.23,53529.0,48.4261,48.5272,48.3094,48.4183,53529.0
2018-12-07 11:35:00,62.25,62.32,62.15,62.24,30818.0,48.4339,48.4883,48.3561,48.4261,30818.0
2018-12-07 11:40:00,62.26,62.53,62.23,62.39,31195.0,48.4417,48.6517,48.4183,48.5428,31195.0
2018-12-07 11:45:00,62.39,62.57,62.39,62.45,36752.0,48.5428,48.6829,48.5428,48.5895,36752.0
2018-12-07 11:50:00,62.43,62.44,62.12,62.14,30011.0,48.5739,48.5817,48.3327,48.3483,30011.0
2018-12-07 11:55:00,62.13,62.22,62.05,62.05,24033.0,48.3405,48.4105,48.2783,48.2783,24033.0
2018-12-07 12:00:00,62.03,62.23,62.03,62.17,23581.0,48.2627,48.4183,48.2627,48.3716,23581.0
2018-12-07 12:05:00,62.17,62.17,62.0,62.05,27906.0,48.3716,48.3716,48.2394,48.2783,27906.0
2018-12-07 12:10:00,62.05,62.21,61.99,61.99,19414.0,48.2783,48.4028,48.2316,48.2316,19414.0
2018-12-07 12:15:00,61.9,61.97,61.63,61.71,18998.0,48.1616,48.216,47.9515,48.0137,18998.0
2018-12-07 12:20:00,61.64,61.76,61.58,61.64,14171.0,47.9593,48.0526,47.9126,47.9593,14171.0
2018-12-07 12:25:00,61.64,61.74,61.56,61.64,16597.0,47.9593,48.0371,47.897,47.9593,16597.0
2018-12-07 12:30:00,61.63,61.63,61.42,61.5,19789.0,47.9515,47.9515,47.7881,47.8503,19789.0
2018-12-07 12:35:00,61.48,61.5,61.22,61.34,24686.0,47.8348,47.8503,47.6325,47.7258,24686.0
2018-12-07 12:40:00,61.31,61.35,61.12,61.21,33122.0,47.7025,47.7336,47.5547,47.6247,33122.0
2018-12-07 12:45:00,61.23,61.32,61.1,61.12,13693.0,47.6403,47.7103,47.5391,47.5547,13693.0
2018-12-07 12:50:00,61.09,61.51,61.09,61.51,17564.0,47.5313,47.8581,47.5313,47.8581,17564.0
2018-12-07 12:55:00,61.48,61.57,61.39,61.5,25206.0,47.8348,47.9048,47.7647,47.8503,25206.0
2018-12-07 13:00:00,61.49,61.58,61.42,61.51,30975.0,47.8426,47.9126,47.7881,47.8581,30975.0
2018-12-07 13:05:00,61.52,61.52,61.19,61.28,36099.0,47.8659,47.8659,47.6091,47.6792,36099.0
2018-12-07 13:10:00,61.28,61.32,61.09,61.1,27781.0,47.6792,47.7103,47.5313,47.5391,27781.0
2018-12-07 13:15:00,61.12,61.17,60.92,60.92,21189.0,47.5547,47.5936,47.3991,47.3991,21189.0
2018-12-07 13:20:00,60.92,61.23,60.92,61.18,17345.0,47.3991,47.6403,47.3991,47.6014,17345.0
2018-12-07 13:25:00,61.16,61.18,61.04,61.12,17995.0,47.5858,47.6014,47.4924,47.5547,17995.0
2018-12-07 13:30:00,61.09,61.12,60.82,60.83,21317.0,47.5313,47.5547,47.3213,47.329,21317.0
2018-12-07 13:35:00,60.83,61.0,60.8,60.99,22099.0,47.329,47.4613,47.3057,47.4535,22099.0
2018-12-07 13:40:00,60.99,61.07,60.94,60.96,23896.0,47.4535,47.5158,47.4146,47.4302,23896.0
2018-12-07 13:45:00,60.98,61.12,60.89,60.94,16578.0,47.4457,47.5547,47.3757,47.4146,16578.0
2018-12-07 13:50:00,60.93,60.99,60.87,60.92,21694.0,47.4068,47.4535,47.3602,47.3991,21694.0
2018-12-07 13:55:00,60.9,60.91,60.79,60.84,18120.0,47.3835,47.3913,47.2979,47.3368,18120.0
2018-12-07 14:00:00,60.84,60.85,60.72,60.75,29865.0,47.3368,47.3446,47.2435,47.2668,29865.0
2018-12-07 14:05:00,60.75,60.86,60.74,60.77,20787.0,47.2668,47.3524,47.259,47.2824,20787.0
2018-12-07 14:10:00,60.76,60.78,60.66,60.76,34858.0,47.2746,47.2901,47.1968,47.2746,34858.0
2018-12-07 14:15:00,60.76,61.01,60.74,61.01,29836.0,47.2746,47.4691,47.259,47.4691,29836.0
2018-12-07 14:20:00,61.03,61.12,60.76,60.81,22248.0,47.4846,47.5547,47.2746,47.3135,22248.0
2018-12-07 14:25:00,60.85,60.96,60.73,60.92,17406.0,47.3446,47.4302,47.2512,47.3991,17406.0
2018-12-07 14:30:00,60.93,60.99,60.83,60.92,33536.0,47.4068,47.4535,47.329,47.3991,33536.0
2018-12-07 14:35:00,60.94,60.95,60.72,60.72,18895.0,47.4146,47.4224,47.2435,47.2435,18895.0
2018-12-07 14:40:00,60.72,60.78,60.65,60.67,21726.0,47.2435,47.2901,47.189,47.2045,21726.0
2018-12-07 14:45:00,60.66,60.84,60.57,60.73,25922.0,47.1968,47.3368,47.1267,47.2512,25922.0
2018-12-07 14:50:00,60.73,60.88,60.55,60.55,24254.0,47.2512,47.3679,47.1112,47.1112,24254.0
2018-12-07 14:55:00,60.58,60.65,60.46,60.59,38525.0,47.1345,47.189,47.0412,47.1423,38525.0
2018-12-07 15:00:00,60.58,60.67,60.36,60.4,31942.0,47.1345,47.2045,46.9634,46.9945,31942.0
2018-12-07 15:05:00,60.42,60.69,60.41,60.69,33350.0,47.01,47.2201,47.0023,47.2201,33350.0
2018-12-07 15:10:00,60.69,60.76,60.53,60.54,25632.0,47.2201,47.2746,47.0956,47.1034,25632.0
2018-12-07 15:15:00,60.52,60.67,60.41,60.6,33623.0,47.0878,47.2045,47.0023,47.1501,33623.0
2018-12-07 15:20:00,60.59,60.65,60.44,60.47,34801.0,47.1423,47.189,47.0256,47.0489,34801.0
2018-12-07 15:25:00,60.46,60.69,60.39,60.63,41802.0,47.0412,47.2201,46.9867,47.1734,41802.0
2018-12-07 15:30:00,60.61,60.82,60.51,60.8,70698.0,47.1579,47.3213,47.0801,47.3057,70698.0
2018-12-07 15:35:00,60.8,60.95,60.43,60.44,54063.0,47.3057,47.4224,47.0178,47.0256,54063.0
2018-12-07 15:40:00,60.42,60.6,60.38,60.51,69311.0,47.01,47.1501,46.9789,47.0801,69311.0
2018-12-07 15:45:00,60.5,60.56,60.38,60.4,89734.0,47.0723,47.119,46.9789,46.9945,89734.0
2018-12-07 15:50:00,60.39,60.6,60.39,60.48,111305.0,46.9867,47.1501,46.9867,47.0567,111305.0
2018-12-07 15:55:00,60.49,60.63,60.49,60.58,167768.0,47.0645,47.1734,47.0645,47.1345,167768.0
2018-12-10 09:30:00,60.37,60.37,59.65,59.68,58188.0,47.3315,47.3315,46.767,46.7905,58188.0
2018-12-10 09:35:00,59.7,60.06,59.31,59.51,79215.0,46.8062,47.0884,46.5004,46.6572,79215.0
2018-12-10 09:40:00,59.49,59.85,59.32,59.74,34355.0,46.6415,46.9238,46.5082,46.8375,34355.0
2018-12-10 09:45:00,59.73,59.81,59.26,59.28,31097.0,46.8297,46.8924,46.4612,46.4769,31097.0
2018-12-10 09:50:00,59.28,59.35,58.79,58.95,64744.0,46.4769,46.5318,46.0927,46.2182,64744.0
2018-12-10 09:55:00,58.95,59.29,58.9,58.97,59960.0,46.2182,46.4847,46.1789,46.2338,59960.0
2018-12-10 10:00:00,58.95,58.98,58.74,58.94,52214.0,46.2182,46.2417,46.0535,46.2103,52214.0
2018-12-10 10:05:00,58.95,59.15,58.85,58.85,29139.0,46.2182,46.375,46.1397,46.1397,29139.0
2018-12-10 10:10:00,58.83,59.19,58.66,59.19,37991.0,46.1241,46.4063,45.9908,46.4063,37991.0
2018-12-10 10:15:00,59.19,59.19,58.94,59.01,36496.0,46.4063,46.4063,46.2103,46.2652,36496.0
2018-12-10 10:20:00,59.0,59.13,58.91,58.98,24544.0,46.2574,46.3593,46.1868,46.2417,24544.0
2018-12-10 10:25:00,58.97,58.97,58.72,58.84,31413.0,46.2338,46.2338,46.0378,46.1319,31413.0
2018-12-10 10:30:00,58.82,58.96,58.63,58.73,42529.0,46.1162,46.226,45.9673,46.0457,42529.0
2018-12-10 10:35:00,58.73,59.03,58.73,58.76,36601.0,46.0457,46.2809,46.0457,46.0692,36601.0
2018-12-10 10:40:00,58.73,58.85,58.67,58.78,36144.0,46.0457,46.1397,45.9986,46.0849,36144.0
2018-12-10 10:45:00,58.75,59.2,58.66,59.05,43866.0,46.0613,46.4142,45.9908,46.2966,43866.0
2018-12-10 10:50:00,59.07,59.13,58.58,58.58,32025.0,46.3122,46.3593,45.9281,45.9281,32025.0
2018-12-10 10:55:00,58.59,58.86,58.48,58.61,38329.0,45.9359,46.1476,45.8497,45.9516,38329.0
2018-12-10 11:00:00,58.62,58.67,58.07,58.28,52743.0,45.9594,45.9986,45.5282,45.6929,52743.0
2018-12-10 11:05:00,58.31,58.67,58.26,58.57,40111.0,45.7164,45.9986,45.6772,45.9202,40111.0
2018-12-10 11:10:00,58.6,58.75,58.52,58.71,39393.0,45.9437,46.0613,45.881,46.03,39393.0
2018-12-10 11:15:00,58.7,58.71,58.2,58.38,32259.0,46.0221,46.03,45.6301,45.7713,32259.0
2018-12-10 11:20:00,58.34,58.41,58.18,58.23,31734.0,45.7399,45.7948,45.6145,45.6537,31734.0
2018-12-10 11:25:00,58.23,58.59,58.2,58.59,30016.0,45.6537,45.9359,45.6301,45.9359,30016.0
2018-12-10 11:30:00,58.57,58.98,58.55,58.64,90500.0,45.9202,46.2417,45.9045,45.9751,90500.0
2018-12-10 11:35:00,58.65,59.07,58.62,58.99,33222.0,45.9829,46.3122,45.9594,46.2495,33222.0
2018-12-10 11:40:00,58.96,59.11,58.95,59.01,40055.0,46.226,46.3436,46.2182,46.2652,40055.0
2018-12-10 11:45:00,59.03,59.18,58.94,59.09,23059.0,46.2809,46.3985,46.2103,46.3279,23059.0
2018-12-10 11:50:00,59.07,59.1,58.89,58.89,17776.0,46.3122,46.3358,46.1711,46.1711,17776.0
2018-12-10 11:55:00,58.93,59.0,58.64,58.74,17504.0,46.2025,46.2574,45.9751,46.0535,17504.0
2018-12-10 12:00:00,58.74,58.8,58.54,58.66,23136.0,46.0535,46.1005,45.8967,45.9908,23136.0
2018-12-10 12:05:00,58.67,58.82,58.55,58.65,18959.0,45.9986,46.1162,45.9045,45.9829,18959.0
2018-12-10 12:10:00,58.66,58.89,58.62,58.8,18905.0,45.9908,46.1711,45.9594,46.1005,18905.0
2018-12-10 12:15:00,58.82,58.86,58.57,58.63,23403.0,46.1162,46.1476,45.9202,45.9673,23403.0
2018-12-10 12:20:00,58.63,58.67,58.49,58.6,27017.0,45.9673,45.9986,45.8575,45.9437,27017.0
2018-12-10 12:25:00,58.62,58.74,58.57,58.61,18092.0,45.9594,46.0535,45.9202,45.9516,18092.0
2018-12-10 12:30:00,58.64,58.73,58.54,58.64,15551.0,45.9751,46.0457,45.8967,45.9751,15551.0
2018-12-10 12:35:00,58.64,58.98,58.6,58.9,25601.0,45.9751,46.2417,45.9437,46.1789,25601.0
2018-12-10 12:40:00,58.9,59.07,58.86,58.95,20495.0,46.1789,46.3122,46.1476,46.2182,20495.0
2018-12-10 12:45:00,58.93,59.1,58.84,59.05,24785.0,46.2025,46.3358,46.1319,46.2966,24785.0
2018-12-10 12:50:00,59.06,59.09,58.94,59.0,19256.0,46.3044,46.3279,46.2103,46.2574,19256.0
2018-12-10 12:55:00,59.01,59.02,58.75,58.75,15146.0,46.2652,46.273,46.0613,46.0613,15146.0
2018-12-10 13:00:00,58.78,58.82,58.62,58.62,16138.0,46.0849,46.1162,45.9594,45.9594,16138.0
2018-12-10 13:05:00,58.64,58.77,58.59,58.64,15451.0,45.9751,46.077,45.9359,45.9751,15451.0
2018-12-10 13:10:00,58.65,58.84,58.58,58.66,64383.0,45.9829,46.1319,45.9281,45.9908,64383.0
2018-12-10 13:15:00,58.65,58.76,58.6,58.69,32580.0,45.9829,46.0692,45.9437,46.0143,32580.0
2018-12-10 13:20:00,58.7,58.76,58.46,58.5,14278.0,46.0221,46.0692,45.834,45.8653,14278.0
2018-12-10 13:25:00,58.51,58.59,58.44,58.48,14369.0,45.8732,45.9359,45.8183,45.8497,14369.0
2018-12-10 13:30:00,58.49,58.8,58.48,58.75,15445.0,45.8575,46.1005,45.8497,46.0613,15445.0
2018-12-10 13:35:00,58.78,58.88,58.68,58.72,20319.0,46.0849,46.1633,46.0065,46.0378,20319.0
2018-12-10 13:40:00,58.71,58.73,58.56,58.58,14422.0,46.03,46.0457,45.9124,45.9281,14422.0
2018-12-10 13:45:00,58.59,58.74,58.56,58.74,11551.0,45.9359,46.0535,45.9124,46.0535,11551.0
2018-12-10 13:50:00,58.73,58.95,58.73,58.84,13639.0,46.0457,46.2182,46.0457,46.1319,13639.0
2018-12-10 13:55:00,58.85,58.87,58.71,58.73,15155.0,46.1397,46.1554,46.03,46.0457,15155.0
2018-12-10 14:00:00,58.73,58.87,58.67,58.75,16144.0,46.0457,46.1554,45.9986,46.0613,16144.0
2018-12-10 14:05:00,58.73,58.98,58.73,58.91,17781.0,46.0457,46.2417,46.0457,46.1868,17781.0
2018-12-10 14:10:00,58.87,58.91,58.64,58.7,14703.0,46.1554,46.1868,45.9751,46.0221,14703.0
2018-12-10 14:15:00,58.72,58.75,58.53,58.59,16601.0,46.0378,46.0613,45.8889,45.9359,16601.0
2018-12-10 14:20:00,58.6,58.7,58.48,58.64,16494.0,45.9437,46.0221,45.8497,45.9751,16494.0
2018-12-10 14:25:00,58.61,58.81,58.61,58.72,14354.0,45.9516,46.1084,45.9516,46.0378,14354.0
2018-12-10 14:30:00,58.75,58.92,58.61,58.91,35128.0,46.0613,46.1946,45.9516,46.1868,35128.0
2018-12-10 14:35:00,58.94,58.97,58.86,58.88,15992.0,46.2103,46.2338,46.1476,46.1633,15992.0
2018-12-10 14:40:00,58.87,58.97,58.84,58.95,21394.0,46.1554,46.2338,46.1319,46.2182,21394.0
2018-12-10 14:45:00,58.96,58.96,58.81,58.86,14878.0,46.226,46.226,46.1084,46.1476,14878.0
2018-12-10 14:50:00,58.86,58.91,58.79,58.8,18674.0,46.1476,46.1868,46.0927,46.1005,18674.0
2018-12-10 14:55:00,58.79,58.93,58.6,58.64,19762.0,46.0927,46.2025,45.9437,45.9751,19762.0
2018-12-10 15:00:00,58.64,58.69,58.6,58.62,21809.0,45.9751,46.0143,45.9437,45.9594,21809.0
2018-12-10 15:05:00,58.63,58.72,58.59,58.68,28050.0,45.9673,46.0378,45.9359,46.0065,28050.0
2018-12-10 15:10:00,58.66,58.7,58.52,58.54,30983.0,45.9908,46.0221,45.881,45.8967,30983.0
2018-12-10 15:15:00,58.54,58.55,58.43,58.54,38924.0,45.8967,45.9045,45.8105,45.8967,38924.0
2018-12-10 15:20:00,58.56,58.58,58.45,58.53,38102.0,45.9124,45.9281,45.8261,45.8889,38102.0
2018-12-10 15:25:00,58.52,58.6,58.49,58.6,32203.0,45.881,45.9437,45.8575,45.9437,32203.0
2018-12-10 15:30:00,58.61,58.93,58.61,58.9,46308.0,45.9516,46.2025,45.9516,46.1789,46308.0
2018-12-10 15:35:00,58.9,58.98,58.84,58.88,49072.0,46.1789,46.2417,46.1319,46.1633,49072.0
2018-12-10 15:40:00,58.87,58.93,58.8,58.8,71274.0,46.1554,46.2025,46.1005,46.1005,71274.0
2018-12-10 15:45:00,58.8,58.83,58.66,58.67,102021.0,46.1005,46.1241,45.9908,45.9986,102021.0
2018-12-10 15:50:00,58.68,58.78,58.67,58.77,99829.0,46.0065,46.0849,45.9986,46.077,99829.0
2018-12-10 15:55:00,58.76,58.77,58.65,58.65,171973.0,46.0692,46.077,45.9829,45.9829,171973.0
2018-12-11 09:30:00,59.43,59.64,59.27,59.45,63737.0,46.5945,46.7591,46.469,46.6102,63737.0
2018-12-11 09:35:00,59.45,59.8,59.38,59.62,60121.0,46.6102,46.8846,46.5553,46.7434,60121.0
2018-12-11 09:40:00,59.61,59.99,59.59,59.86,35636.0,46.7356,47.0335,46.7199,46.9316,35636.0
2018-12-11 09:45:00,59.89,59.95,59.56,59.65,31830.0,46.9551,47.0022,46.6964,46.767,31830.0
2018-12-11 09:50:00,59.64,59.75,59.39,59.74,35688.0,46.7591,46.8454,46.5631,46.8375,35688.0
2018-12-11 09:55:00,59.78,59.86,59.63,59.68,29012.0,46.8689,46.9316,46.7513,46.7905,29012.0
2018-12-11 10:00:00,59.66,59.76,59.55,59.63,33699.0,46.7748,46.8532,46.6886,46.7513,33699.0
2018-12-11 10:05:00,59.63,59.7,59.51,59.54,26442.0,46.7513,46.8062,46.6572,46.6807,26442.0
2018-12-11 10:10:00,59.53,59.53,59.2,59.34,29763.0,46.6729,46.6729,46.4142,46.5239,29763.0
2018-12-11 10:15:00,59.36,59.56,59.26,59.48,18660.0,46.5396,46.6964,46.4612,46.6337,18660.0
2018-12-11 10:20:00,59.5,59.79,59.5,59.79,23625.0,46.6494,46.8767,46.6494,46.8767,23625.0
2018-12-11 10:25:00,59.8,59.81,59.67,59.68,23871.0,46.8846,46.8924,46.7826,46.7905,23871.0
2018-12-11 10:30:00,59.7,59.73,59.46,59.48,20995.0,46.8062,46.8297,46.618,46.6337,20995.0
2018-12-11 10:35:00,59.46,59.59,59.27,59.51,34197.0,46.618,46.7199,46.469,46.6572,34197.0
2018-12-11 10:40:00,59.51,59.61,59.38,59.46,31149.0,46.6572,46.7356,46.5553,46.618,31149.0
2018-12-11 10:45:00,59.45,59.52,59.14,59.21,32524.0,46.6102,46.665,46.3671,46.422,32524.0
2018-12-11 10:50:00,59.18,59.19,59.07,59.12,33739.0,46.3985,46.4063,46.3122,46.3514,33739.0
2018-12-11 10:55:00,59.1,59.18,58.88,59.17,47568.0,46.3358,46.3985,46.1633,46.3906,47568.0
2018-12-11 11:00:00,59.18,59.19,58.83,59.02,34918.0,46.3985,46.4063,46.1241,46.273,34918.0
2018-12-11 11:05:00,59.03,59.18,58.97,59.15,18124.0,46.2809,46.3985,46.2338,46.375,18124.0
2018-12-11 11:10:00,59.15,59.15,58.67,58.71,30942.0,46.375,46.375,45.9986,46.03,30942.0
2018-12-11 11:15:00,58.67,58.84,58.62,58.81,22204.0,45.9986,46.1319,45.9594,46.1084,22204.0
2018-12-11 11:20:00,58.84,58.94,58.73,58.91,24529.0,46.1319,46.2103,46.0457,46.1868,24529.0
2018-12-11 11:25:00,58.91,58.99,58.8,58.93,20265.0,46.1868,46.2495,46.1005,46.2025,20265.0
2018-12-11 11:30:00,58.89,58.91,58.73,58.81,22097.0,46.1711,46.1868,46.0457,46.1084,22097.0
2018-12-11 11:35:00,58.82,59.01,58.8,59.01,22801.0,46.1162,46.2652,46.1005,46.2652,22801.0
2018-12-11 11:40:00,58.99,59.0,58.87,58.88,24988.0,46.2495,46.2574,46.1554,46.1633,24988.0
2018-12-11 11:45:00,58.87,58.89,58.77,58.89,24833.0,46.1554,46.1711,46.077,46.1711,24833.0
2018-12-11 11:50:00,58.9,59.04,58.9,59.04,18337.0,46.1789,46.2887,46.1789,46.2887,18337.0
2018-12-11 11:55:00,59.04,59.06,58.92,58.93,15784.0,46.2887,46.3044,46.1946,46.2025,15784.0
2018-12-11 12:00:00,58.91,58.91,58.51,58.58,37178.0,46.1868,46.1868,45.8732,45.9281,37178.0
2018-12-11 12:05:00,58.6,58.69,58.5,58.63,20068.0,45.9437,46.0143,45.8653,45.9673,20068.0
2018-12-11 12:10:00,58.63,58.66,58.4,58.57,38364.0,45.9673,45.9908,45.7869,45.9202,38364.0
2018-12-11 12:15:00,58.55,58.58,58.43,58.55,18206.0,45.9045,45.9281,45.8105,45.9045,18206.0
2018-12-11 12:20:00,58.55,58.83,58.53,58.76,31387.0,45.9045,46.1241,45.8889,46.0692,31387.0
2018-12-11 12:25:00,58.78,58.81,58.68,58.68,23772.0,46.0849,46.1084,46.0065,46.0065,23772.0
2018-12-11 12:30:00,58.69,58.84,58.6,58.64,26832.0,46.0143,46.1319,45.9437,45.9751,26832.0
2018-12-11 12:35:00,58.63,58.79,58.6,58.66,20092.0,45.9673,46.0927,45.9437,45.9908,20092.0
2018-12-11 12:40:00,58.67,58.94,58.67,58.91,29259.0,45.9986,46.2103,45.9986,46.1868,29259.0
2018-12-11 12:45:00,58.93,58.94,58.76,58.9,22611.0,46.2025,46.2103,46.0692,46.1789,22611.0
2018-12-11 12:50:00,58.9,58.9,58.74,58.79,28186.0,46.1789,46.1789,46.0535,46.0927,28186.0
2018-12-11 12:55:00,58.8,58.9,58.76,58.79,24339.0,46.1005,46.1789,46.0692,46.0927,24339.0
2018-12-11 13:00:00,58.78,58.8,58.64,58.68,30591.0,46.0849,46.1005,45.9751,46.0065,30591.0
2018-12-11 13:05:00,58.67,58.73,58.58,58.65,31529.0,45.9986,46.0457,45.9281,45.9829,31529.0
2018-12-11 13:10:00,58.65,58.66,58.54,58.6,29987.0,45.9829,45.9908,45.8967,45.9437,29987.0
2018-12-11 13:15:00,58.59,58.8,58.55,58.73,30652.0,45.9359,46.1005,45.9045,46.0457,30652.0
2018-12-11 13:20:00,58.71,58.8,58.58,58.66,32276.0,46.03,46.1005,45.9281,45.9908,32276.0
2018-12-11 13:25:00,58.64,58.64,58.4,58.43,24208.0,45.9751,45.9751,45.7869,45.8105,24208.0
2018-12-11 13:30:00,58.4,58.4,58.18,58.31,51515.0,45.7869,45.7869,45.6145,45.7164,51515.0
2018-12-11 13:35:00,58.31,58.32,58.17,58.17,33102.0,45.7164,45.7242,45.6066,45.6066,33102.0
2018-12-11 13:40:00,58.19,58.19,58.03,58.06,34815.0,45.6223,45.6223,45.4968,45.5204,34815.0
2018-12-11 13:45:00,58.06,58.17,57.94,57.99,34780.0,45.5204,45.6066,45.4263,45.4655,34780.0
2018-12-11 13:50:00,58.0,58.04,57.82,57.85,50323.0,45.4733,45.5047,45.3322,45.3557,50323.0
2018-12-11 13:55:00,57.85,57.92,57.75,57.77,35775.0,45.3557,45.4106,45.2773,45.293,35775.0
2018-12-11 14:00:00,57.75,57.94,57.71,57.84,36633.0,45.2773,45.4263,45.246,45.3479,36633.0
2018-12-11 14:05:00,57.85,57.89,57.66,57.67,24317.0,45.3557,45.3871,45.2068,45.2146,24317.0
2018-12-11 14:10:00,57.65,57.77,57.57,57.74,27080.0,45.1989,45.293,45.1362,45.2695,27080.0
2018-12-11 14:15:00,57.74,58.07,57.71,58.04,38911.0,45.2695,45.5282,45.246,45.5047,38911.0
2018-12-11 14:20:00,58.03,58.24,58.03,58.09,55585.0,45.4968,45.6615,45.4968,45.5439,55585.0
2018-12-11 14:25:00,58.08,58.32,58.07,58.22,40752.0,45.5361,45.7242,45.5282,45.6458,40752.0
2018-12-11 14:30:00,58.27,58.41,58.21,58.23,26843.0,45.685,45.7948,45.638,45.6537,26843.0
2018-12-11 14:35:00,58.25,58.32,58.19,58.24,21992.0,45.6693,45.7242,45.6223,45.6615,21992.0
2018-12-11 14:40:00,58.25,58.38,58.23,58.3,23643.0,45.6693,45.7713,45.6537,45.7085,23643.0
2018-12-11 14:45:00,58.3,58.48,58.28,58.29,23032.0,45.7085,45.8497,45.6929,45.7007,23032.0
2018-12-11 14:50:00,58.28,58.37,58.23,58.31,21283.0,45.6929,45.7634,45.6537,45.7164,21283.0
2018-12-11 14:55:00,58.32,58.32,58.13,58.23,29877.0,45.7242,45.7242,45.5753,45.6537,29877.0
2018-12-11 15:00:00,58.24,58.27,58.07,58.16,25387.0,45.6615,45.685,45.5282,45.5988,25387.0
2018-12-11 15:05:00,58.16,58.22,58.09,58.21,23524.0,45.5988,45.6458,45.5439,45.638,23524.0
2018-12-11 15:10:00,58.22,58.47,58.21,58.36,26177.0,45.6458,45.8418,45.638,45.7556,26177.0
2018-12-11 15:15:00,58.36,58.38,58.25,58.29,18744.0,45.7556,45.7713,45.6693,45.7007,18744.0
2018-12-11 15:20:00,58.29,58.35,58.22,58.23,17524.0,45.7007,45.7477,45.6458,45.6537,17524.0
2018-12-11 15:25:00,58.25,58.25,58.18,58.21,29932.0,45.6693,45.6693,45.6145,45.638,29932.0
2018-12-11 15:30:00,58.19,58.43,58.16,58.32,26468.0,45.6223,45.8105,45.5988,45.7242,26468.0
2018-12-11 15:35:00,58.31,58.32,58.16,58.17,38182.0,45.7164,45.7242,45.5988,45.6066,38182.0
2018-12-11 15:40:00,58.17,58.26,58.11,58.19,63669.0,45.6066,45.6772,45.5596,45.6223,63669.0
2018-12-11 15:45:00,58.18,58.27,58.13,58.17,80746.0,45.6145,45.685,45.5753,45.6066,80746.0
2018-12-11 15:50:00,58.18,58.23,58.1,58.23,122719.0,45.6145,45.6537,45.5517,45.6537,122719.0
2018-12-11 15:55:00,58.23,58.23,58.04,58.1,231505.0,45.6537,45.6537,45.5047,45.5517,231505.0
2018-12-12 09:30:00,58.74,59.12,58.5,58.55,85906.0,46.0535,46.3514,45.8653,45.9045,85906.0
2018-12-12 09:35:00,58.55,58.8,58.5,58.72,19455.0,45.9045,46.1005,45.8653,46.0378,19455.0
2018-12-12 09:40:00,58.69,58.73,58.41,58.61,18234.0,46.0143,46.0457,45.7948,45.9516,18234.0
2018-12-12 09:45:00,58.61,58.92,58.55,58.8,41208.0,45.9516,46.1946,45.9045,46.1005,41208.0
2018-12-12 09:50:00,58.79,58.95,58.68,58.82,54454.0,46.0927,46.2182,46.0065,46.1162,54454.0
2018-12-12 09:55:00,58.83,59.06,58.73,58.98,59056.0,46.1241,46.3044,46.0457,46.2417,59056.0
2018-12-12 10:00:00,59.02,59.05,58.67,58.7,64117.0,46.273,46.2966,45.9986,46.0221,64117.0
2018-12-12 10:05:00,58.69,58.95,58.69,58.92,37537.0,46.0143,46.2182,46.0143,46.1946,37537.0
2018-12-12 10:10:00,58.92,59.12,58.85,59.11,33356.0,46.1946,46.3514,46.1397,46.3436,33356.0
2018-12-12 10:15:00,59.06,59.08,58.69,58.87,29830.0,46.3044,46.3201,46.0143,46.1554,29830.0
2018-12-12 10:20:00,58.89,58.91,58.79,58.85,18950.0,46.1711,46.1868,46.0927,46.1397,18950.0
2018-12-12 10:25:00,58.84,58.91,58.68,58.68,21003.0,46.1319,46.1868,46.0065,46.0065,21003.0
2018-12-12 10:30:00,58.71,58.75,58.57,58.71,52932.0,46.03,46.0613,45.9202,46.03,52932.0
2018-12-12 10:35:00,58.72,58.72,58.57,58.64,24758.0,46.0378,46.0378,45.9202,45.9751,24758.0
2018-12-12 10:40:00,58.62,58.8,58.6,58.79,24218.0,45.9594,46.1005,45.9437,46.0927,24218.0
2018-12-12 10:45:00,58.81,59.0,58.7,59.0,55669.0,46.1084,46.2574,46.0221,46.2574,55669.0
2018-12-12 10:50:00,58.98,59.2,58.95,59.14,79461.0,46.2417,46.4142,46.2182,46.3671,79461.0
2018-12-12 10:55:00,59.14,59.27,59.07,59.1,112087.0,46.3671,46.469,46.3122,46.3358,112087.0
2018-12-12 11:00:00,59.12,59.18,59.01,59.11,69789.0,46.3514,46.3985,46.2652,46.3436,69789.0
2018-12-12 11:05:00,59.12,59.16,59.02,59.05,123606.0,46.3514,46.3828,46.273,46.2966,123606.0
2018-12-12 11:10:00,59.04,59.13,59.02,59.11,37221.0,46.2887,46.3593,46.273,46.3436,37221.0
2018-12-12 11:15:00,59.11,59.47,59.08,59.41,216341.0,46.3436,46.6258,46.3201,46.5788,216341.0
2018-12-12 11:20:00,59.39,59.39,59.15,59.31,111587.0,46.5631,46.5631,46.375,46.5004,111587.0
2018-12-12 11:25:00,59.35,59.5,59.1,59.11,156102.0,46.5318,46.6494,46.3358,46.3436,156102.0
2018-12-12 11:30:00,59.11,59.32,59.1,59.23,50027.0,46.3436,46.5082,46.3358,46.4377,50027.0
2018-12-12 11:35:00,59.24,59.33,59.13,59.2,37834.0,46.4455,46.5161,46.3593,46.4142,37834.0
2018-12-12 11:40:00,59.2,59.39,59.18,59.39,62291.0,46.4142,46.5631,46.3985,46.5631,62291.0
2018-12-12 11:45:00,59.4,59.54,59.33,59.5,66399.0,46.571,46.6807,46.5161,46.6494,66399.0
2018-12-12 11:50:00,59.47,59.62,59.42,59.61,33259.0,46.6258,46.7434,46.5866,46.7356,33259.0
2018-12-12 11:55:00,59.59,59.66,59.48,59.54,66319.0,46.7199,46.7748,46.6337,46.6807,66319.0
2018-12-12 12:00:00,59.57,59.65,59.33,59.33,82708.0,46.7042,46.767,46.5161,46.5161,82708.0
2018-12-12 12:05:00,59.29,59.47,59.24,59.43,80096.0,46.4847,46.6258,46.4455,46.5945,80096.0
2018-12-12 12:10:00,59.45,59.58,59.36,59.55,32272.0,46.6102,46.7121,46.5396,46.6886,32272.0
2018-12-12 12:15:00,59.59,59.62,59.4,59.49,36077.0,46.7199,46.7434,46.571,46.6415,36077.0
2018-12-12 12:20:00,59.49,59.5,59.34,59.4,57349.0,46.6415,46.6494,46.5239,46.571,57349.0
2018-12-12 12:25:00,59.41,59.64,59.39,59.57,25738.0,46.5788,46.7591,46.5631,46.7042,25738.0
2018-12-12 12:30:00,59.54,59.58,59.47,59.52,25014.0,46.6807,46.7121,46.6258,46.665,25014.0
2018-12-12 12:35:00,59.54,59.56,59.37,59.39,53334.0,46.6807,46.6964,46.5474,46.5631,53334.0
2018-12-12 12:40:00,59.4,59.45,59.29,59.31,49032.0,46.571,46.6102,46.4847,46.5004,49032.0
2018-12-12 12:45:00,59.32,59.48,59.23,59.48,43411.0,46.5082,46.6337,46.4377,46.6337,43411.0
2018-12-12 12:50:00,59.5,59.65,59.5,59.59,31013.0,46.6494,46.767,46.6494,46.7199,31013.0
2018-12-12 12:55:00,59.56,59.74,59.56,59.72,17648.0,46.6964,46.8375,46.6964,46.8218,17648.0
2018-12-12 13:00:00,59.71,59.82,59.63,59.82,25330.0,46.814,46.9003,46.7513,46.9003,25330.0
2018-12-12 13:05:00,59.82,59.83,59.61,59.65,27884.0,46.9003,46.9081,46.7356,46.767,27884.0
2018-12-12 13:10:00,59.66,59.8,59.63,59.72,30245.0,46.7748,46.8846,46.7513,46.8218,30245.0
2018-12-12 13:15:00,59.7,59.74,59.66,59.67,67811.0,46.8062,46.8375,46.7748,46.7826,67811.0
2018-12-12 13:20:00,59.66,59.78,59.57,59.71,39532.0,46.7748,46.8689,46.7042,46.814,39532.0
2018-12-12 13:25:00,59.71,59.85,59.64,59.79,35034.0,46.814,46.9238,46.7591,46.8767,35034.0
2018-12-12 13:30:00,59.8,59.83,59.68,59.79,49536.0,46.8846,46.9081,46.7905,46.8767,49536.0
2018-12-12 13:35:00,59.78,59.8,59.71,59.71,62210.0,46.8689,46.8846,46.814,46.814,62210.0
2018-12-12 13:40:00,59.71,59.79,59.67,59.76,27574.0,46.814,46.8767,46.7826,46.8532,27574.0
2018-12-12 13:45:00,59.73,59.82,59.68,59.82,17581.0,46.8297,46.9003,46.7905,46.9003,17581.0
2018-12-12 13:50:00,59.84,59.85,59.72,59.72,26955.0,46.9159,46.9238,46.8218,46.8218,26955.0
2018-12-12 13:55:00,59.72,59.8,59.58,59.75,92525.0,46.8218,46.8846,46.7121,46.8454,92525.0
2018-12-12 14:00:00,59.76,59.77,59.51,59.54,50943.0,46.8532,46.861,46.6572,46.6807,50943.0
2018-12-12 14:05:00,59.5,59.6,59.48,59.53,50359.0,46.6494,46.7278,46.6337,46.6729,50359.0
2018-12-12 14:10:00,59.53,59.57,59.31,59.4,81554.0,46.6729,46.7042,46.5004,46.571,81554.0
2018-12-12 14:15:00,59.4,59.59,59.39,59.57,25339.0,46.571,46.7199,46.5631,46.7042,25339.0
2018-12-12 14:20:00,59.6,59.63,59.34,59.43,38746.0,46.7278,46.7513,46.5239,46.5945,38746.0
2018-12-12 14:25:00,59.44,59.51,59.21,59.26,22476.0,46.6023,46.6572,46.422,46.4612,22476.0
2018-12-12 14:30:00,59.24,59.29,59.12,59.25,25636.0,46.4455,46.4847,46.3514,46.4534,25636.0
2018-12-12 14:35:00,59.26,59.3,59.21,59.26,27002.0,46.4612,46.4926,46.422,46.4612,27002.0
2018-12-12 14:40:00,59.27,59.28,58.97,59.06,24458.0,46.469,46.4769,46.2338,46.3044,24458.0
2018-12-12 14:45:00,59.05,59.1,58.98,59.08,16927.0,46.2966,46.3358,46.2417,46.3201,16927.0
2018-12-12 14:50:00,59.06,59.29,58.99,59.29,18963.0,46.3044,46.4847,46.2495,46.4847,18963.0
2018-12-12 14:55:00,59.26,59.35,59.21,59.29,17416.0,46.4612,46.5318,46.422,46.4847,17416.0
2018-12-12 15:00:00,59.3,59.32,59.17,59.21,24301.0,46.4926,46.5082,46.3906,46.422,24301.0
2018-12-12 15:05:00,59.2,59.33,59.15,59.31,43095.0,46.4142,46.5161,46.375,46.5004,43095.0
2018-12-12 15:10:00,59.32,59.41,59.3,59.37,22022.0,46.5082,46.5788,46.4926,46.5474,22022.0
2018-12-12 15:15:00,59.35,59.38,59.2,59.26,36472.0,46.5318,46.5553,46.4142,46.4612,36472.0
2018-12-12 15:20:00,59.26,59.34,59.26,59.31,33463.0,46.4612,46.5239,46.4612,46.5004,33463.0
2018-12-12 15:25:00,59.33,59.42,59.18,59.2,25390.0,46.5161,46.5866,46.3985,46.4142,25390.0
2018-12-12 15:30:00,59.21,59.35,59.2,59.27,29716.0,46.422,46.5318,46.4142,46.469,29716.0
2018-12-12 15:35:00,59.28,59.42,59.26,59.41,35908.0,46.4769,46.5866,46.4612,46.5788,35908.0
2018-12-12 15:40:00,59.41,59.45,59.22,59.23,72199.0,46.5788,46.6102,46.4298,46.4377,72199.0
2018-12-12 15:45:00,59.22,59.23,59.1,59.16,63469.0,46.4298,46.4377,46.3358,46.3828,63469.0
2018-12-12 15:50:00,59.16,59.17,59.06,59.1,105458.0,46.3828,46.3906,46.3044,46.3358,105458.0
2018-12-12 15:55:00,59.1,59.1,58.96,58.99,148303.0,46.3358,46.3358,46.226,46.2495,148303.0
2018-12-13 09:30:00,58.73,58.82,58.19,58.25,123644.0,46.0457,46.1162,45.6223,45.6693,123644.0
2018-12-13 09:35:00,58.25,58.64,58.15,58.55,48285.0,45.6693,45.9751,45.5909,45.9045,48285.0
2018-12-13 09:40:00,58.51,58.66,58.44,58.55,45281.0,45.8732,45.9908,45.8183,45.9045,45281.0
2018-12-13 09:45:00,58.53,58.81,58.52,58.6,57533.0,45.8889,46.1084,45.881,45.9437,57533.0
2018-12-13 09:50:00,58.58,58.59,58.0,58.04,39447.0,45.9281,45.9359,45.4733,45.5047,39447.0
2018-12-13 09:55:00,58.0,58.09,57.62,57.72,64585.0,45.4733,45.5439,45.1754,45.2538,64585.0
2018-12-13 10:00:00,57.72,57.73,57.48,57.52,136684.0,45.2538,45.2616,45.0656,45.097,136684.0
2018-12-13 10:05:00,57.54,57.62,57.44,57.54,89203.0,45.1127,45.1754,45.0343,45.1127,89203.0
2018-12-13 10:10:00,57.55,57.67,57.33,57.33,65834.0,45.1205,45.2146,44.948,44.948,65834.0
2018-12-13 10:15:00,57.35,57.53,57.33,57.35,41074.0,44.9637,45.1048,44.948,44.9637,41074.0
2018-12-13 10:20:00,57.35,57.35,56.88,57.03,113715.0,44.9637,44.9637,44.5952,44.7128,113715.0
2018-12-13 10:25:00,57.03,57.03,56.68,56.71,128942.0,44.7128,44.7128,44.4384,44.4619,128942.0
2018-12-13 10:30:00,56.7,56.7,56.53,56.65,90640.0,44.4541,44.4541,44.3208,44.4149,90640.0
2018-12-13 10:35:00,56.63,56.83,56.56,56.68,78705.0,44.3992,44.556,44.3443,44.4384,78705.0
2018-12-13 10:40:00,56.68,56.96,56.63,56.89,48826.0,44.4384,44.6579,44.3992,44.6031,48826.0
2018-12-13 10:45:00,56.87,57.05,56.71,56.75,40622.0,44.5874,44.7285,44.4619,44.4933,40622.0
2018-12-13 10:50:00,56.76,56.77,56.53,56.67,64186.0,44.5011,44.509,44.3208,44.4306,64186.0
2018-12-13 10:55:00,56.66,56.7,56.4,56.54,110874.0,44.4227,44.4541,44.2189,44.3287,110874.0
2018-12-13 11:00:00,56.53,56.58,56.34,56.47,57842.0,44.3208,44.36,44.1719,44.2738,57842.0
2018-12-13 11:05:00,56.46,56.68,56.4,56.6,54951.0,44.2659,44.4384,44.2189,44.3757,54951.0
2018-12-13 11:10:00,56.62,56.62,56.4,56.46,53838.0,44.3914,44.3914,44.2189,44.2659,53838.0
2018-12-13 11:15:00,56.46,56.5,56.31,56.39,45636.0,44.2659,44.2973,44.1483,44.2111,45636.0
2018-12-13 11:20:00,56.39,56.53,56.32,56.32,56170.0,44.2111,44.3208,44.1562,44.1562,56170.0
2018-12-13 11:25:00,56.33,56.45,56.31,56.33,54525.0,44.164,44.2581,44.1483,44.164,54525.0
2018-12-13 11:30:00,56.32,56.63,56.31,56.41,54288.0,44.1562,44.3992,44.1483,44.2267,54288.0
2018-12-13 11:35:00,56.39,56.46,56.31,56.38,46915.0,44.2111,44.2659,44.1483,44.2032,46915.0
2018-12-13 11:40:00,56.38,56.42,56.21,56.4,64964.0,44.2032,44.2346,44.0699,44.2189,64964.0
2018-12-13 11:45:00,56.42,56.47,56.34,56.35,31251.0,44.2346,44.2738,44.1719,44.1797,31251.0
2018-12-13 11:50:00,56.34,56.39,56.14,56.2,27658.0,44.1719,44.2111,44.015,44.0621,27658.0
2018-12-13 11:55:00,56.21,56.44,56.2,56.28,34048.0,44.0699,44.2503,44.0621,44.1248,34048.0
2018-12-13 12:00:00,56.27,56.3,56.1,56.19,27423.0,44.117,44.1405,43.9837,44.0542,27423.0
2018-12-13 12:05:00,56.17,56.3,56.12,56.17,30679.0,44.0386,44.1405,43.9994,44.0386,30679.0
2018-12-13 12:10:00,56.15,56.23,56.11,56.21,29237.0,44.0229,44.0856,43.9915,44.0699,29237.0
2018-12-13 12:15:00,56.21,56.39,56.19,56.29,30382.0,44.0699,44.2111,44.0542,44.1326,30382.0
2018-12-13 12:20:00,56.28,56.3,56.06,56.07,42658.0,44.1248,44.1405,43.9523,43.9602,42658.0
2018-12-13 12:25:00,56.06,56.11,55.97,56.0,63248.0,43.9523,43.9915,43.8818,43.9053,63248.0
2018-12-13 12:30:00,55.98,56.05,55.96,55.97,87112.0,43.8896,43.9445,43.8739,43.8818,87112.0
2018-12-13 12:35:00,55.98,56.12,55.96,56.12,102222.0,43.8896,43.9994,43.8739,43.9994,102222.0
2018-12-13 12:40:00,56.11,56.17,55.94,55.94,61573.0,43.9915,44.0386,43.8582,43.8582,61573.0
2018-12-13 12:45:00,55.94,56.02,55.92,55.99,39799.0,43.8582,43.921,43.8426,43.8974,39799.0
2018-12-13 12:50:00,55.99,56.02,55.89,55.9,42053.0,43.8974,43.921,43.819,43.8269,42053.0
2018-12-13 12:55:00,55.89,55.94,55.84,55.9,34769.0,43.819,43.8582,43.7798,43.8269,34769.0
2018-12-13 13:00:00,55.89,55.91,55.78,55.86,40465.0,43.819,43.8347,43.7328,43.7955,40465.0
2018-12-13 13:05:00,55.86,55.87,55.74,55.81,28396.0,43.7955,43.8034,43.7014,43.7563,28396.0
2018-12-13 13:10:00,55.81,55.93,55.73,55.91,40910.0,43.7563,43.8504,43.6936,43.8347,40910.0
2018-12-13 13:15:00,55.92,56.06,55.89,55.94,26878.0,43.8426,43.9523,43.819,43.8582,26878.0
2018-12-13 13:20:00,55.93,55.96,55.9,55.94,23080.0,43.8504,43.8739,43.8269,43.8582,23080.0
2018-12-13 13:25:00,55.94,55.94,55.73,55.92,29253.0,43.8582,43.8582,43.6936,43.8426,29253.0
2018-12-13 13:30:00,55.93,56.15,55.91,56.1,32309.0,43.8504,44.0229,43.8347,43.9837,32309.0
2018-12-13 13:35:00,56.09,56.2,55.98,56.13,31122.0,43.9758,44.0621,43.8896,44.0072,31122.0
2018-12-13 13:40:00,56.15,56.19,55.93,55.97,26036.0,44.0229,44.0542,43.8504,43.8818,26036.0
2018-12-13 13:45:00,55.98,56.03,55.89,55.9,15875.0,43.8896,43.9288,43.819,43.8269,15875.0
2018-12-13 13:50:00,55.89,55.9,55.72,55.75,27418.0,43.819,43.8269,43.6858,43.7093,27418.0
2018-12-13 13:55:00,55.74,55.85,55.66,55.71,34955.0,43.7014,43.7877,43.6387,43.6779,34955.0
2018-12-13 14:00:00,55.72,55.87,55.72,55.75,27899.0,43.6858,43.8034,43.6858,43.7093,27899.0
2018-12-13 14:05:00,55.75,55.79,55.59,55.6,31310.0,43.7093,43.7406,43.5838,43.5917,31310.0
2018-12-13 14:10:00,55.6,55.72,55.58,55.64,28656.0,43.5917,43.6858,43.576,43.623,28656.0
2018-12-13 14:15:00,55.63,55.84,55.62,55.83,32541.0,43.6152,43.7798,43.6074,43.772,32541.0
2018-12-13 14:20:00,55.84,55.86,55.7,55.72,26464.0,43.7798,43.7955,43.6701,43.6858,26464.0
2018-12-13 14:25:00,55.72,55.85,55.69,55.85,44488.0,43.6858,43.7877,43.6622,43.7877,44488.0
2018-12-13 14:30:00,55.85,55.91,55.81,55.85,20081.0,43.7877,43.8347,43.7563,43.7877,20081.0
2018-12-13 14:35:00,55.84,55.85,55.64,55.73,40494.0,43.7798,43.7877,43.623,43.6936,40494.0
2018-12-13 14:40:00,55.72,55.78,55.61,55.63,29611.0,43.6858,43.7328,43.5995,43.6152,29611.0
2018-12-13 14:45:00,55.64,55.79,55.6,55.66,38083.0,43.623,43.7406,43.5917,43.6387,38083.0
2018-12-13 14:50:00,55.64,55.83,55.64,55.72,50971.0,43.623,43.772,43.623,43.6858,50971.0
2018-12-13 14:55:00,55.71,55.92,55.7,55.92,32343.0,43.6779,43.8426,43.6701,43.8426,32343.0
2018-12-13 15:00:00,55.91,55.94,55.81,55.84,26500.0,43.8347,43.8582,43.7563,43.7798,26500.0
2018-12-13 15:05:00,55.84,55.84,55.59,55.6,38460.0,43.7798,43.7798,43.5838,43.5917,38460.0
2018-12-13 15:10:00,55.59,55.71,55.56,55.67,44664.0,43.5838,43.6779,43.5603,43.6466,44664.0
2018-12-13 15:15:00,55.69,55.77,55.68,55.69,35631.0,43.6622,43.725,43.6544,43.6622,35631.0
2018-12-13 15:20:00,55.7,55.79,55.68,55.74,49684.0,43.6701,43.7406,43.6544,43.7014,49684.0
2018-12-13 15:25:00,55.73,55.76,55.7,55.71,47837.0,43.6936,43.7171,43.6701,43.6779,47837.0
2018-12-13 15:30:00,55.7,55.81,55.64,55.75,75231.0,43.6701,43.7563,43.623,43.7093,75231.0
2018-12-13 15:35:00,55.75,55.75,55.63,55.71,58847.0,43.7093,43.7093,43.6152,43.6779,58847.0
2018-12-13 15:40:00,55.71,55.99,55.71,55.97,88336.0,43.6779,43.8974,43.6779,43.8818,88336.0
2018-12-13 15:45:00,55.98,56.1,55.89,55.92,121994.0,43.8896,43.9837,43.819,43.8426,121994.0
2018-12-13 15:50:00,55.91,55.92,55.83,55.85,115910.0,43.8347,43.8426,43.772,43.7877,115910.0
2018-12-13 15:55:00,55.86,56.01,55.85,55.92,250793.0,43.7955,43.9131,43.7877,43.8426,250793.0
2018-12-14 09:30:00,55.25,56.21,55.22,55.99,124359.0,43.3173,44.0699,43.2937,43.8974,124359.0
2018-12-14 09:35:00,56.02,56.77,55.9,56.71,144827.0,43.921,44.509,43.8269,44.4619,144827.0
2018-12-14 09:40:00,56.68,57.22,56.56,57.0,123604.0,44.4384,44.8618,44.3443,44.6893,123604.0
2018-12-14 09:45:00,57.0,57.4,56.97,57.13,99090.0,44.6893,45.0029,44.6658,44.7912,99090.0
2018-12-14 09:50:00,57.12,57.18,56.86,56.95,67430.0,44.7834,44.8304,44.5795,44.6501,67430.0
2018-12-14 09:55:00,56.94,56.96,56.52,56.66,44269.0,44.6423,44.6579,44.313,44.4227,44269.0
2018-12-14 10:00:00,56.67,56.73,56.49,56.67,67427.0,44.4306,44.4776,44.2895,44.4306,67427.0
2018-12-14 10:05:00,56.67,56.69,56.47,56.48,27600.0,44.4306,44.4463,44.2738,44.2816,27600.0
2018-12-14 10:10:00,56.5,56.64,56.35,56.47,62353.0,44.2973,44.4071,44.1797,44.2738,62353.0
2018-12-14 10:15:00,56.48,56.67,56.44,56.55,30358.0,44.2816,44.4306,44.2503,44.3365,30358.0
2018-12-14 10:20:00,56.52,56.62,56.49,56.57,31328.0,44.313,44.3914,44.2895,44.3522,31328.0
2018-12-14 10:25:00,56.57,56.57,56.25,56.29,48161.0,44.3522,44.3522,44.1013,44.1326,48161.0
2018-12-14 10:30:00,56.27,56.27,55.96,56.02,62990.0,44.117,44.117,43.8739,43.921,62990.0
2018-12-14 10:35:00,56.0,56.34,56.0,56.34,32209.0,43.9053,44.1719,43.9053,44.1719,32209.0
2018-12-14 10:40:00,56.31,56.35,56.15,56.17,26797.0,44.1483,44.1797,44.0229,44.0386,26797.0
2018-12-14 10:45:00,56.16,56.37,56.15,56.35,28883.0,44.0307,44.1954,44.0229,44.1797,28883.0
2018-12-14 10:50:00,56.35,56.35,56.15,56.21,26189.0,44.1797,44.1797,44.0229,44.0699,26189.0
2018-12-14 10:55:00,56.21,56.23,55.86,55.88,61924.0,44.0699,44.0856,43.7955,43.8112,61924.0
2018-12-14 11:00:00,55.87,56.13,55.81,56.04,45027.0,43.8034,44.0072,43.7563,43.9366,45027.0
2018-12-14 11:05:00,56.04,56.04,55.84,55.91,34711.0,43.9366,43.9366,43.7798,43.8347,34711.0
2018-12-14 11:10:00,55.89,55.95,55.83,55.91,43096.0,43.819,43.8661,43.772,43.8347,43096.0
2018-12-14 11:15:00,55.91,56.1,55.85,56.07,42007.0,43.8347,43.9837,43.7877,43.9602,42007.0
2018-12-14 11:20:00,56.07,56.13,55.74,55.77,72991.0,43.9602,44.0072,43.7014,43.725,72991.0
2018-12-14 11:25:00,55.76,56.01,55.75,55.97,120098.0,43.7171,43.9131,43.7093,43.8818,120098.0
2018-12-14 11:30:00,55.97,56.23,55.97,56.16,28399.0,43.8818,44.0856,43.8818,44.0307,28399.0
2018-12-14 11:35:00,56.15,56.18,56.05,56.13,36924.0,44.0229,44.0464,43.9445,44.0072,36924.0
2018-12-14 11:40:00,56.14,56.21,55.99,56.02,31709.0,44.015,44.0699,43.8974,43.921,31709.0
2018-12-14 11:45:00,55.98,56.07,55.89,55.89,35077.0,43.8896,43.9602,43.819,43.819,35077.0
2018-12-14 11:50:00,55.88,55.9,55.69,55.78,33654.0,43.8112,43.8269,43.6622,43.7328,33654.0
2018-12-14 11:55:00,55.76,55.83,55.6,55.65,30476.0,43.7171,43.772,43.5917,43.6309,30476.0
2018-12-14 12:00:00,55.66,55.77,55.62,55.67,18475.0,43.6387,43.725,43.6074,43.6466,18475.0
2018-12-14 12:05:00,55.69,55.77,55.6,55.61,22931.0,43.6622,43.725,43.5917,43.5995,22931.0
2018-12-14 12:10:00,55.61,55.67,55.51,55.51,31203.0,43.5995,43.6466,43.5211,43.5211,31203.0
2018-12-14 12:15:00,55.5,55.73,55.45,55.68,36678.0,43.5133,43.6936,43.4741,43.6544,36678.0
2018-12-14 12:20:00,55.69,55.72,55.61,55.65,28296.0,43.6622,43.6858,43.5995,43.6309,28296.0
2018-12-14 12:25:00,55.64,55.64,55.46,55.55,32437.0,43.623,43.623,43.4819,43.5525,32437.0
2018-12-14 12:30:00,55.55,55.71,55.54,55.62,15274.0,43.5525,43.6779,43.5446,43.6074,15274.0
2018-12-14 12:35:00,55.59,55.6,55.52,55.52,17681.0,43.5838,43.5917,43.529,43.529,17681.0
2018-12-14 12:40:00,55.51,55.54,55.42,55.46,26017.0,43.5211,43.5446,43.4505,43.4819,26017.0
2018-12-14 12:45:00,55.45,55.54,55.19,55.19,41776.0,43.4741,43.5446,43.2702,43.2702,41776.0
2018-12-14 12:50:00,55.19,55.44,55.18,55.41,32976.0,43.2702,43.4662,43.2624,43.4427,32976.0
2018-12-14 12:55:00,55.42,55.45,55.26,55.28,20347.0,43.4505,43.4741,43.3251,43.3408,20347.0
2018-12-14 13:00:00,55.25,55.31,55.19,55.19,23804.0,43.3173,43.3643,43.2702,43.2702,23804.0
2018-12-14 13:05:00,55.19,55.44,55.19,55.37,21997.0,43.2702,43.4662,43.2702,43.4113,21997.0
2018-12-14 13:10:00,55.35,55.52,55.33,55.48,35738.0,43.3957,43.529,43.38,43.4976,35738.0
2018-12-14 13:15:00,55.47,55.5,55.36,55.36,24057.0,43.4898,43.5133,43.4035,43.4035,24057.0
2018-12-14 13:20:00,55.36,55.37,55.2,55.2,34123.0,43.4035,43.4113,43.2781,43.2781,34123.0
2018-12-14 13:25:00,55.19,55.35,55.19,55.25,22940.0,43.2702,43.3957,43.2702,43.3173,22940.0
2018-12-14 13:30:00,55.24,55.27,55.08,55.11,38926.0,43.3094,43.3329,43.184,43.2075,38926.0
2018-12-14 13:35:00,55.11,55.25,55.08,55.23,68455.0,43.2075,43.3173,43.184,43.3016,68455.0
2018-12-14 13:40:00,55.24,55.3,55.23,55.27,29191.0,43.3094,43.3565,43.3016,43.3329,29191.0
2018-12-14 13:45:00,55.27,55.36,55.25,55.26,30708.0,43.3329,43.4035,43.3173,43.3251,30708.0
2018-12-14 13:50:00,55.26,55.3,55.25,55.27,21222.0,43.3251,43.3565,43.3173,43.3329,21222.0
2018-12-14 13:55:00,55.26,55.32,55.22,55.25,53589.0,43.3251,43.3721,43.2937,43.3173,53589.0
2018-12-14 14:00:00,55.24,55.44,55.24,55.41,57208.0,43.3094,43.4662,43.3094,43.4427,57208.0
2018-12-14 14:05:00,55.41,55.45,55.39,55.4,44129.0,43.4427,43.4741,43.427,43.4349,44129.0
2018-12-14 14:10:00,55.39,55.39,55.24,55.36,49614.0,43.427,43.427,43.3094,43.4035,49614.0
2018-12-14 14:15:00,55.37,55.51,55.37,55.43,29784.0,43.4113,43.5211,43.4113,43.4584,29784.0
2018-12-14 14:20:00,55.44,55.52,55.42,55.47,24927.0,43.4662,43.529,43.4505,43.4898,24927.0
2018-12-14 14:25:00,55.46,55.5,55.3,55.49,45517.0,43.4819,43.5133,43.3565,43.5054,45517.0
2018-12-14 14:30:00,55.48,55.52,55.34,55.37,25560.0,43.4976,43.529,43.3878,43.4113,25560.0
2018-12-14 14:35:00,55.36,55.37,55.18,55.19,37398.0,43.4035,43.4113,43.2624,43.2702,37398.0
2018-12-14 14:40:00,55.19,55.23,55.06,55.12,49237.0,43.2702,43.3016,43.1683,43.2153,49237.0
2018-12-14 14:45:00,55.13,55.17,55.09,55.11,35605.0,43.2232,43.2545,43.1918,43.2075,35605.0
2018-12-14 14:50:00,55.11,55.22,55.1,55.13,45101.0,43.2075,43.2937,43.1997,43.2232,45101.0
2018-12-14 14:55:00,55.14,55.52,55.12,55.46,66969.0,43.231,43.529,43.2153,43.4819,66969.0
2018-12-14 15:00:00,55.47,55.58,55.43,55.47,69450.0,43.4898,43.576,43.4584,43.4898,69450.0
2018-12-14 15:05:00,55.47,55.55,55.39,55.43,60134.0,43.4898,43.5525,43.427,43.4584,60134.0
2018-12-14 15:10:00,55.42,55.67,55.42,55.59,61912.0,43.4505,43.6466,43.4505,43.5838,61912.0
2018-12-14 15:15:00,55.6,55.63,55.55,55.62,59416.0,43.5917,43.6152,43.5525,43.6074,59416.0
2018-12-14 15:20:00,55.62,55.62,55.47,55.5,65434.0,43.6074,43.6074,43.4898,43.5133,65434.0
2018-12-14 15:25:00,55.5,55.54,55.47,55.48,64209.0,43.5133,43.5446,43.4898,43.4976,64209.0
2018-12-14 15:30:00,55.48,55.56,55.43,55.45,83176.0,43.4976,43.5603,43.4584,43.4741,83176.0
2018-12-14 15:35:00,55.45,55.45,55.36,55.36,82155.0,43.4741,43.4741,43.4035,43.4035,82155.0
2018-12-14 15:40:00,55.36,55.39,55.2,55.2,91327.0,43.4035,43.427,43.2781,43.2781,91327.0
2018-12-14 15:45:00,55.19,55.26,55.14,55.23,99094.0,43.2702,43.3251,43.231,43.3016,99094.0
2018-12-14 15:50:00,55.23,55.32,55.17,55.32,103324.0,43.3016,43.3721,43.2545,43.3721,103324.0
2018-12-14 15:55:00,55.32,55.49,55.32,55.37,251317.0,43.3721,43.5054,43.3721,43.4113,251317.0
2018-12-17 09:30:00,52.36,53.04,52.06,52.84,332771.0,41.0514,41.5846,40.8162,41.4278,332771.0
2018-12-17 09:35:00,52.88,53.48,52.72,53.46,353297.0,41.4591,41.9295,41.3337,41.9139,353297.0
2018-12-17 09:40:00,53.44,53.6,53.01,53.13,318689.0,41.8982,42.0236,41.5611,41.6551,318689.0
2018-12-17 09:45:00,53.13,53.9,53.08,53.71,228462.0,41.6551,42.2588,41.6159,42.1099,228462.0
2018-12-17 09:50:00,53.63,53.75,53.25,53.55,118918.0,42.0471,42.1412,41.7492,41.9844,118918.0
2018-12-17 09:55:00,53.55,53.9,53.49,53.9,124257.0,41.9844,42.2588,41.9374,42.2588,124257.0
2018-12-17 10:00:00,53.88,53.9,53.58,53.75,106427.0,42.2432,42.2588,42.0079,42.1412,106427.0
2018-12-17 10:05:00,53.75,54.07,53.64,53.95,143985.0,42.1412,42.3921,42.055,42.298,143985.0
2018-12-17 10:10:00,53.93,54.16,53.77,54.13,126189.0,42.2824,42.4627,42.1569,42.4392,126189.0
2018-12-17 10:15:00,54.15,54.28,53.99,54.04,128609.0,42.4548,42.5568,42.3294,42.3686,128609.0
2018-12-17 10:20:00,54.03,54.14,53.82,53.87,129424.0,42.3608,42.447,42.1961,42.2353,129424.0
2018-12-17 10:25:00,53.83,54.24,53.83,53.92,66698.0,42.204,42.5254,42.204,42.2745,66698.0
2018-12-17 10:30:00,53.93,53.98,53.65,53.74,112819.0,42.2824,42.3216,42.0628,42.1334,112819.0
2018-12-17 10:35:00,53.78,53.86,53.58,53.74,69988.0,42.1648,42.2275,42.0079,42.1334,69988.0
2018-12-17 10:40:00,53.77,54.25,53.68,54.09,98246.0,42.1569,42.5332,42.0864,42.4078,98246.0
2018-12-17 10:45:00,54.1,54.15,53.86,53.89,46594.0,42.4156,42.4548,42.2275,42.251,46594.0
2018-12-17 10:50:00,53.89,54.05,53.82,53.92,56639.0,42.251,42.3764,42.1961,42.2745,56639.0
2018-12-17 10:55:00,53.93,54.04,53.75,53.77,68954.0,42.2824,42.3686,42.1412,42.1569,68954.0
2018-12-17 11:00:00,53.78,54.05,53.78,53.95,47222.0,42.1648,42.3764,42.1648,42.298,47222.0
2018-12-17 11:05:00,53.95,54.17,53.89,53.93,53538.0,42.298,42.4705,42.251,42.2824,53538.0
2018-12-17 11:10:00,53.96,54.02,53.86,53.98,52451.0,42.3059,42.3529,42.2275,42.3216,52451.0
2018-12-17 11:15:00,53.98,54.16,53.89,53.96,53275.0,42.3216,42.4627,42.251,42.3059,53275.0
2018-12-17 11:20:00,53.96,54.08,53.9,53.94,33162.0,42.3059,42.4,42.2588,42.2902,33162.0
2018-12-17 11:25:00,53.94,54.13,53.9,54.0,40307.0,42.2902,42.4392,42.2588,42.3372,40307.0
2018-12-17 11:30:00,54.03,54.09,53.94,54.02,45167.0,42.3608,42.4078,42.2902,42.3529,45167.0
2018-12-17 11:35:00,54.01,54.03,53.93,53.97,54322.0,42.3451,42.3608,42.2824,42.3137,54322.0
2018-12-17 11:40:00,53.98,53.98,53.85,53.94,61341.0,42.3216,42.3216,42.2196,42.2902,61341.0
2018-12-17 11:45:00,53.95,54.04,53.81,54.03,40290.0,42.298,42.3686,42.1883,42.3608,40290.0
2018-12-17 11:50:00,54.03,54.18,54.03,54.1,37702.0,42.3608,42.4784,42.3608,42.4156,37702.0
2018-12-17 11:55:00,54.07,54.3,54.05,54.19,42062.0,42.3921,42.5724,42.3764,42.4862,42062.0
2018-12-17 12:00:00,54.21,54.37,54.16,54.25,56686.0,42.5019,42.6273,42.4627,42.5332,56686.0
2018-12-17 12:05:00,54.27,54.31,54.06,54.09,41993.0,42.5489,42.5803,42.3843,42.4078,41993.0
2018-12-17 12:10:00,54.06,54.13,54.01,54.07,42318.0,42.3843,42.4392,42.3451,42.3921,42318.0
2018-12-17 12:15:00,54.07,54.1,53.95,53.99,38780.0,42.3921,42.4156,42.298,42.3294,38780.0
2018-12-17 12:20:00,53.99,54.06,53.88,53.92,36390.0,42.3294,42.3843,42.2432,42.2745,36390.0
2018-12-17 12:25:00,53.89,53.89,53.75,53.83,27738.0,42.251,42.251,42.1412,42.204,27738.0
2018-12-17 12:30:00,53.79,53.79,53.47,53.48,49915.0,42.1726,42.1726,41.9217,41.9295,49915.0
2018-12-17 12:35:00,53.48,53.54,53.38,53.47,67852.0,41.9295,41.9766,41.8511,41.9217,67852.0
2018-12-17 12:40:00,53.48,53.51,53.21,53.33,71531.0,41.9295,41.9531,41.7179,41.8119,71531.0
2018-12-17 12:45:00,53.35,53.45,53.32,53.36,47972.0,41.8276,41.906,41.8041,41.8355,47972.0
2018-12-17 12:50:00,53.35,53.38,53.16,53.17,57163.0,41.8276,41.8511,41.6787,41.6865,57163.0
2018-12-17 12:55:00,53.18,53.37,53.16,53.32,43927.0,41.6943,41.8433,41.6787,41.8041,43927.0
2018-12-17 13:00:00,53.3,53.35,53.18,53.24,72069.0,41.7884,41.8276,41.6943,41.7414,72069.0
2018-12-17 13:05:00,53.24,53.53,53.23,53.46,110828.0,41.7414,41.9687,41.7335,41.9139,110828.0
2018-12-17 13:10:00,53.44,53.51,53.26,53.28,55331.0,41.8982,41.9531,41.7571,41.7727,55331.0
2018-12-17 13:15:00,53.27,53.28,53.06,53.11,58332.0,41.7649,41.7727,41.6003,41.6395,58332.0
2018-12-17 13:20:00,53.14,53.38,53.02,53.3,41734.0,41.663,41.8511,41.5689,41.7884,41734.0
2018-12-17 13:25:00,53.3,53.47,53.3,53.38,39455.0,41.7884,41.9217,41.7884,41.8511,39455.0
2018-12-17 13:30:00,53.38,53.5,53.13,53.13,47596.0,41.8511,41.9452,41.6551,41.6551,47596.0
2018-12-17 13:35:00,53.14,53.17,52.93,52.97,150297.0,41.663,41.6865,41.4983,41.5297,150297.0
2018-12-17 13:40:00,52.97,53.16,52.93,53.03,44753.0,41.5297,41.6787,41.4983,41.5767,44753.0
2018-12-17 13:45:00,53.03,53.03,52.73,52.8,58657.0,41.5767,41.5767,41.3415,41.3964,58657.0
2018-12-17 13:50:00,52.8,52.8,52.7,52.75,42029.0,41.3964,41.3964,41.318,41.3572,42029.0
2018-12-17 13:55:00,52.74,52.81,52.66,52.66,48077.0,41.3494,41.4043,41.2866,41.2866,48077.0
2018-12-17 14:00:00,52.65,52.71,52.47,52.47,66829.0,41.2788,41.3258,41.1377,41.1377,66829.0
2018-12-17 14:05:00,52.46,52.62,52.45,52.52,77912.0,41.1298,41.2553,41.122,41.1769,77912.0
2018-12-17 14:10:00,52.52,52.56,52.42,52.54,40735.0,41.1769,41.2082,41.0985,41.1926,40735.0
2018-12-17 14:15:00,52.54,52.62,52.45,52.46,49180.0,41.1926,41.2553,41.122,41.1298,49180.0
2018-12-17 14:20:00,52.45,52.72,52.38,52.6,67982.0,41.122,41.3337,41.0671,41.2396,67982.0
2018-12-17 14:25:00,52.61,52.63,52.5,52.63,37078.0,41.2474,41.2631,41.1612,41.2631,37078.0
2018-12-17 14:30:00,52.64,52.8,52.61,52.68,49882.0,41.271,41.3964,41.2474,41.3023,49882.0
2018-12-17 14:35:00,52.68,52.68,52.45,52.48,83141.0,41.3023,41.3023,41.122,41.1455,83141.0
2018-12-17 14:40:00,52.48,52.72,52.45,52.56,60698.0,41.1455,41.3337,41.122,41.2082,60698.0
2018-12-17 14:45:00,52.57,52.59,52.42,52.42,60486.0,41.2161,41.2318,41.0985,41.0985,60486.0
2018-12-17 14:50:00,52.42,52.42,52.14,52.25,95647.0,41.0985,41.0985,40.879,40.9652,95647.0
2018-12-17 14:55:00,52.23,52.34,52.15,52.2,74884.0,40.9495,41.0358,40.8868,40.926,74884.0
2018-12-17 15:00:00,52.19,52.19,52.04,52.07,85294.0,40.9182,40.9182,40.8006,40.8241,85294.0
2018-12-17 15:05:00,52.08,52.38,52.07,52.21,116289.0,40.8319,41.0671,40.8241,40.9338,116289.0
2018-12-17 15:10:00,52.21,52.34,52.11,52.16,76474.0,40.9338,41.0358,40.8554,40.8946,76474.0
2018-12-17 15:15:00,52.13,52.17,52.05,52.09,81527.0,40.8711,40.9025,40.8084,40.8398,81527.0
2018-12-17 15:20:00,52.09,52.14,51.87,51.91,95763.0,40.8398,40.879,40.6673,40.6986,95763.0
2018-12-17 15:25:00,51.91,51.93,51.74,51.76,149677.0,40.6986,40.7143,40.5653,40.581,149677.0
2018-12-17 15:30:00,51.78,51.79,51.56,51.7,142095.0,40.5967,40.6045,40.4242,40.534,142095.0
2018-12-17 15:35:00,51.7,51.91,51.67,51.83,127200.0,40.534,40.6986,40.5105,40.6359,127200.0
2018-12-17 15:40:00,51.81,51.88,51.72,51.85,137036.0,40.6202,40.6751,40.5497,40.6516,137036.0
2018-12-17 15:45:00,51.85,51.96,51.78,51.88,247605.0,40.6516,40.7378,40.5967,40.6751,247605.0
2018-12-17 15:50:00,51.88,52.16,51.86,52.16,232704.0,40.6751,40.8946,40.6594,40.8946,232704.0
2018-12-17 15:55:00,52.15,52.26,52.07,52.24,344772.0,40.8868,40.973,40.8241,40.9574,344772.0
2018-12-18 09:30:00,52.79,52.87,52.3,52.59,101420.0,41.3886,41.4513,41.0044,41.2318,101420.0
2018-12-18 09:35:00,52.64,53.1,52.63,52.97,58568.0,41.271,41.6316,41.2631,41.5297,58568.0
2018-12-18 09:40:00,53.06,53.23,52.71,53.14,51137.0,41.6003,41.7335,41.3258,41.663,51137.0
2018-12-18 09:45:00,53.14,53.5,53.11,53.33,49245.0,41.663,41.9452,41.6395,41.8119,49245.0
2018-12-18 09:50:00,53.3,53.32,52.93,53.02,38400.0,41.7884,41.8041,41.4983,41.5689,38400.0
2018-12-18 09:55:00,53.05,53.1,52.89,53.09,73933.0,41.5924,41.6316,41.467,41.6238,73933.0
2018-12-18 10:00:00,53.1,53.12,52.45,52.54,55957.0,41.6316,41.6473,41.122,41.1926,55957.0
2018-12-18 10:05:00,52.51,52.68,52.4,52.59,45721.0,41.169,41.3023,41.0828,41.2318,45721.0
2018-12-18 10:10:00,52.62,52.63,52.35,52.38,43384.0,41.2553,41.2631,41.0436,41.0671,43384.0
2018-12-18 10:15:00,52.39,52.42,52.1,52.18,58308.0,41.075,41.0985,40.8476,40.9103,58308.0
2018-12-18 10:20:00,52.17,52.18,51.96,52.07,52190.0,40.9025,40.9103,40.7378,40.8241,52190.0
2018-12-18 10:25:00,52.08,52.09,51.88,52.09,44421.0,40.8319,40.8398,40.6751,40.8398,44421.0
2018-12-18 10:30:00,52.08,52.33,52.05,52.24,36597.0,40.8319,41.0279,40.8084,40.9574,36597.0
2018-12-18 10:35:00,52.23,52.37,52.16,52.19,39112.0,40.9495,41.0593,40.8946,40.9182,39112.0
2018-12-18 10:40:00,52.19,52.22,51.84,51.96,42429.0,40.9182,40.9417,40.6437,40.7378,42429.0
2018-12-18 10:45:00,51.93,52.02,51.89,51.96,45315.0,40.7143,40.7849,40.6829,40.7378,45315.0
2018-12-18 10:50:00,51.96,51.98,51.85,51.94,49754.0,40.7378,40.7535,40.6516,40.7222,49754.0
2018-12-18 10:55:00,51.94,52.07,51.93,51.96,32472.0,40.7222,40.8241,40.7143,40.7378,32472.0
2018-12-18 11:00:00,51.96,52.1,51.92,52.0,35454.0,40.7378,40.8476,40.7065,40.7692,35454.0
2018-12-18 11:05:00,52.01,52.01,51.81,51.82,31156.0,40.777,40.777,40.6202,40.6281,31156.0
2018-12-18 11:10:00,51.83,51.89,51.76,51.8,39902.0,40.6359,40.6829,40.581,40.6124,39902.0
2018-12-18 11:15:00,51.79,51.79,51.68,51.75,36310.0,40.6045,40.6045,40.5183,40.5732,36310.0
2018-12-18 11:20:00,51.75,51.76,51.63,51.64,54878.0,40.5732,40.581,40.4791,40.4869,54878.0
2018-12-18 11:25:00,51.64,51.72,51.56,51.71,57523.0,40.4869,40.5497,40.4242,40.5418,57523.0
2018-12-18 11:30:00,51.7,51.81,51.64,51.69,36539.0,40.534,40.6202,40.4869,40.5261,36539.0
2018-12-18 11:35:00,51.71,51.81,51.7,51.73,37370.0,40.5418,40.6202,40.534,40.5575,37370.0
2018-12-18 11:40:00,51.7,51.74,51.6,51.62,25298.0,40.534,40.5653,40.4556,40.4713,25298.0
2018-12-18 11:45:00,51.61,51.73,51.56,51.71,28550.0,40.4634,40.5575,40.4242,40.5418,28550.0
2018-12-18 11:50:00,51.72,51.91,51.68,51.86,56618.0,40.5497,40.6986,40.5183,40.6594,56618.0
2018-12-18 11:55:00,51.84,51.88,51.69,51.78,26454.0,40.6437,40.6751,40.5261,40.5967,26454.0
2018-12-18 12:00:00,51.8,51.9,51.8,51.9,27448.0,40.6124,40.6908,40.6124,40.6908,27448.0
2018-12-18 12:05:00,51.92,52.21,51.91,52.1,39932.0,40.7065,40.9338,40.6986,40.8476,39932.0
2018-12-18 12:10:00,52.11,52.15,52.01,52.03,20676.0,40.8554,40.8868,40.777,40.7927,20676.0
2018-12-18 12:15:00,52.03,52.21,51.99,52.21,41036.0,40.7927,40.9338,40.7614,40.9338,41036.0
2018-12-18 12:20:00,52.19,52.21,52.11,52.19,19107.0,40.9182,40.9338,40.8554,40.9182,19107.0
2018-12-18 12:25:00,52.18,52.26,52.13,52.22,34720.0,40.9103,40.973,40.8711,40.9417,34720.0
2018-12-18 12:30:00,52.24,52.42,52.2,52.41,37977.0,40.9574,41.0985,40.926,41.0906,37977.0
2018-12-18 12:35:00,52.42,52.42,52.24,52.3,23792.0,41.0985,41.0985,40.9574,41.0044,23792.0
2018-12-18 12:40:00,52.29,52.43,52.29,52.41,18470.0,40.9966,41.1063,40.9966,41.0906,18470.0
2018-12-18 12:45:00,52.39,52.57,52.35,52.55,35121.0,41.075,41.2161,41.0436,41.2004,35121.0
2018-12-18 12:50:00,52.55,52.79,52.48,52.76,82854.0,41.2004,41.3886,41.1455,41.365,82854.0
2018-12-18 12:55:00,52.78,52.79,52.65,52.69,36386.0,41.3807,41.3886,41.2788,41.3102,36386.0
2018-12-18 13:00:00,52.7,52.7,52.52,52.61,32292.0,41.318,41.318,41.1769,41.2474,32292.0
2018-12-18 13:05:00,52.61,52.65,52.51,52.55,22507.0,41.2474,41.2788,41.169,41.2004,22507.0
2018-12-18 13:10:00,52.55,52.65,52.52,52.64,27067.0,41.2004,41.2788,41.1769,41.271,27067.0
2018-12-18 13:15:00,52.64,52.64,52.52,52.58,22909.0,41.271,41.271,41.1769,41.2239,22909.0
2018-12-18 13:20:00,52.59,52.63,52.54,52.58,29251.0,41.2318,41.2631,41.1926,41.2239,29251.0
2018-12-18 13:25:00,52.58,52.58,52.38,52.4,71544.0,41.2239,41.2239,41.0671,41.0828,71544.0
2018-12-18 13:30:00,52.4,52.44,52.23,52.27,41593.0,41.0828,41.1142,40.9495,40.9809,41593.0
2018-12-18 13:35:00,52.26,52.37,52.24,52.3,22298.0,40.973,41.0593,40.9574,41.0044,22298.0
2018-12-18 13:40:00,52.33,52.35,52.26,52.27,17284.0,41.0279,41.0436,40.973,40.9809,17284.0
2018-12-18 13:45:00,52.28,52.39,52.23,52.35,19498.0,40.9887,41.075,40.9495,41.0436,19498.0
2018-12-18 13:50:00,52.36,52.38,52.21,52.28,29198.0,41.0514,41.0671,40.9338,40.9887,29198.0
2018-12-18 13:55:00,52.27,52.33,52.22,52.31,24873.0,40.9809,41.0279,40.9417,41.0122,24873.0
2018-12-18 14:00:00,52.31,52.39,52.28,52.31,26609.0,41.0122,41.075,40.9887,41.0122,26609.0
2018-12-18 14:05:00,52.32,52.47,52.28,52.47,50104.0,41.0201,41.1377,40.9887,41.1377,50104.0
2018-12-18 14:10:00,52.48,52.52,52.36,52.45,32961.0,41.1455,41.1769,41.0514,41.122,32961.0
2018-12-18 14:15:00,52.45,52.47,52.31,52.32,31841.0,41.122,41.1377,41.0122,41.0201,31841.0
2018-12-18 14:20:00,52.32,52.35,52.19,52.21,28538.0,41.0201,41.0436,40.9182,40.9338,28538.0
2018-12-18 14:25:00,52.21,52.27,52.17,52.23,24637.0,40.9338,40.9809,40.9025,40.9495,24637.0
2018-12-18 14:30:00,52.23,52.23,51.99,52.01,29379.0,40.9495,40.9495,40.7614,40.777,29379.0
2018-12-18 14:35:00,51.99,52.08,51.94,52.04,52262.0,40.7614,40.8319,40.7222,40.8006,52262.0
2018-12-18 14:40:00,52.04,52.12,51.77,51.8,32033.0,40.8006,40.8633,40.5889,40.6124,32033.0
2018-12-18 14:45:00,51.77,51.93,51.76,51.92,24992.0,40.5889,40.7143,40.581,40.7065,24992.0
2018-12-18 14:50:00,51.91,51.97,51.86,51.95,22501.0,40.6986,40.7457,40.6594,40.73,22501.0
2018-12-18 14:55:00,51.95,51.97,51.75,51.77,26290.0,40.73,40.7457,40.5732,40.5889,26290.0
2018-12-18 15:00:00,51.78,51.89,51.69,51.84,38390.0,40.5967,40.6829,40.5261,40.6437,38390.0
2018-12-18 15:05:00,51.84,51.99,51.75,51.89,41506.0,40.6437,40.7614,40.5732,40.6829,41506.0
2018-12-18 15:10:00,51.86,51.97,51.82,51.84,32712.0,40.6594,40.7457,40.6281,40.6437,32712.0
2018-12-18 15:15:00,51.83,52.05,51.8,51.95,41482.0,40.6359,40.8084,40.6124,40.73,41482.0
2018-12-18 15:20:00,51.94,51.98,51.82,51.91,39504.0,40.7222,40.7535,40.6281,40.6986,39504.0
2018-12-18 15:25:00,51.9,51.9,51.69,51.8,41196.0,40.6908,40.6908,40.5261,40.6124,41196.0
2018-12-18 15:30:00,51.81,51.99,51.8,51.89,50673.0,40.6202,40.7614,40.6124,40.6829,50673.0
2018-12-18 15:35:00,51.89,51.95,51.85,51.88,44309.0,40.6829,40.73,40.6516,40.6751,44309.0
2018-12-18 15:40:00,51.88,52.17,51.86,52.16,86129.0,40.6751,40.9025,40.6594,40.8946,86129.0
2018-12-18 15:45:00,52.16,52.4,52.14,52.35,103967.0,40.8946,41.0828,40.879,41.0436,103967.0
2018-12-18 15:50:00,52.35,52.42,52.24,52.41,146688.0,41.0436,41.0985,40.9574,41.0906,146688.0
2018-12-18 15:55:00,52.4,52.43,51.94,51.99,424826.0,41.0828,41.1063,40.7222,40.7614,424826.0
2018-12-19 09:30:00,52.99,53.5,52.82,53.17,129565.0,41.5454,41.9452,41.4121,41.6865,129565.0
2018-12-19 09:35:00,53.2,53.22,52.44,52.49,31507.0,41.71,41.7257,41.1142,41.1534,31507.0
2018-12-19 09:40:00,52.52,52.75,52.42,52.45,37167.0,41.1769,41.3572,41.0985,41.122,37167.0
2018-12-19 09:45:00,52.48,52.83,52.48,52.79,44717.0,41.1455,41.4199,41.1455,41.3886,44717.0
2018-12-19 09:50:00,52.8,52.8,52.29,52.51,35839.0,41.3964,41.3964,40.9966,41.169,35839.0
2018-12-19 09:55:00,52.5,52.68,52.36,52.45,44795.0,41.1612,41.3023,41.0514,41.122,44795.0
2018-12-19 10:00:00,52.46,52.59,52.39,52.56,31816.0,41.1298,41.2318,41.075,41.2082,31816.0
2018-12-19 10:05:00,52.57,52.57,52.38,52.5,27831.0,41.2161,41.2161,41.0671,41.1612,27831.0
2018-12-19 10:10:00,52.53,52.58,52.43,52.58,27837.0,41.1847,41.2239,41.1063,41.2239,27837.0
2018-12-19 10:15:00,52.58,53.07,52.55,53.04,89422.0,41.2239,41.6081,41.2004,41.5846,89422.0
2018-12-19 10:20:00,53.04,53.4,53.02,53.36,177793.0,41.5846,41.8668,41.5689,41.8355,177793.0
2018-12-19 10:25:00,53.38,53.39,53.1,53.3,93844.0,41.8511,41.859,41.6316,41.7884,93844.0
2018-12-19 10:30:00,53.3,53.41,53.23,53.23,110638.0,41.7884,41.8747,41.7335,41.7335,110638.0
2018-12-19 10:35:00,53.23,53.41,53.22,53.37,81726.0,41.7335,41.8747,41.7257,41.8433,81726.0
2018-12-19 10:40:00,53.35,53.35,53.11,53.13,70416.0,41.8276,41.8276,41.6395,41.6551,70416.0
2018-12-19 10:45:00,53.15,53.2,53.01,53.04,80603.0,41.6708,41.71,41.5611,41.5846,80603.0
2018-12-19 10:50:00,53.06,53.41,53.06,53.4,83256.0,41.6003,41.8747,41.6003,41.8668,83256.0
2018-12-19 10:55:00,53.39,53.52,53.35,53.5,90597.0,41.859,41.9609,41.8276,41.9452,90597.0
2018-12-19 11:00:00,53.51,53.53,53.34,53.42,36684.0,41.9531,41.9687,41.8198,41.8825,36684.0
2018-12-19 11:05:00,53.42,53.44,53.26,53.29,28887.0,41.8825,41.8982,41.7571,41.7806,28887.0
2018-12-19 11:10:00,53.29,53.32,53.22,53.24,46340.0,41.7806,41.8041,41.7257,41.7414,46340.0
2018-12-19 11:15:00,53.25,53.25,53.11,53.19,29840.0,41.7492,41.7492,41.6395,41.7022,29840.0
2018-12-19 11:20:00,53.19,53.34,53.17,53.2,27025.0,41.7022,41.8198,41.6865,41.71,27025.0
2018-12-19 11:25:00,53.19,53.2,53.06,53.15,37410.0,41.7022,41.71,41.6003,41.6708,37410.0
2018-12-19 11:30:00,53.15,53.17,52.99,53.07,43661.0,41.6708,41.6865,41.5454,41.6081,43661.0
2018-12-19 11:35:00,53.05,53.08,52.97,53.04,24997.0,41.5924,41.6159,41.5297,41.5846,24997.0
2018-12-19 11:40:00,53.04,53.15,53.02,53.02,39738.0,41.5846,41.6708,41.5689,41.5689,39738.0
2018-12-19 11:45:00,53.04,53.24,53.02,53.23,25968.0,41.5846,41.7414,41.5689,41.7335,25968.0
2018-12-19 11:50:00,53.23,53.36,53.21,53.27,24701.0,41.7335,41.8355,41.7179,41.7649,24701.0
2018-12-19 11:55:00,53.27,53.29,53.16,53.27,21720.0,41.7649,41.7806,41.6787,41.7649,21720.0
2018-12-19 12:00:00,53.26,53.29,53.23,53.24,27027.0,41.7571,41.7806,41.7335,41.7414,27027.0
2018-12-19 12:05:00,53.24,53.37,53.24,53.36,26798.0,41.7414,41.8433,41.7414,41.8355,26798.0
2018-12-19 12:10:00,53.35,53.35,53.26,53.26,25747.0,41.8276,41.8276,41.7571,41.7571,25747.0
2018-12-19 12:15:00,53.27,53.29,53.17,53.27,24199.0,41.7649,41.7806,41.6865,41.7649,24199.0
2018-12-19 12:20:00,53.27,53.32,53.2,53.31,26592.0,41.7649,41.8041,41.71,41.7963,26592.0
2018-12-19 12:25:00,53.3,53.33,53.22,53.28,27095.0,41.7884,41.8119,41.7257,41.7727,27095.0
2018-12-19 12:30:00,53.27,53.32,53.23,53.31,27015.0,41.7649,41.8041,41.7335,41.7963,27015.0
2018-12-19 12:35:00,53.31,53.35,53.27,53.34,27495.0,41.7963,41.8276,41.7649,41.8198,27495.0
2018-12-19 12:40:00,53.34,53.37,53.18,53.24,25029.0,41.8198,41.8433,41.6943,41.7414,25029.0
2018-12-19 12:45:00,53.25,53.25,53.14,53.16,34403.0,41.7492,41.7492,41.663,41.6787,34403.0
2018-12-19 12:50:00,53.16,53.21,53.09,53.18,20906.0,41.6787,41.7179,41.6238,41.6943,20906.0
2018-12-19 12:55:00,53.17,53.19,53.06,53.08,18622.0,41.6865,41.7022,41.6003,41.6159,18622.0
2018-12-19 13:00:00,53.06,53.08,53.02,53.04,15723.0,41.6003,41.6159,41.5689,41.5846,15723.0
2018-12-19 13:05:00,53.06,53.08,52.95,52.96,27107.0,41.6003,41.6159,41.514,41.5219,27107.0
2018-12-19 13:10:00,52.95,53.03,52.9,52.97,26067.0,41.514,41.5767,41.4748,41.5297,26067.0
2018-12-19 13:15:00,52.95,53.05,52.9,53.04,35309.0,41.514,41.5924,41.4748,41.5846,35309.0
2018-12-19 13:20:00,53.04,53.1,52.89,52.93,28750.0,41.5846,41.6316,41.467,41.4983,28750.0
2018-12-19 13:25:00,52.93,52.99,52.91,52.94,13710.0,41.4983,41.5454,41.4827,41.5062,13710.0
2018-12-19 13:30:00,52.96,53.01,52.91,52.96,16127.0,41.5219,41.5611,41.4827,41.5219,16127.0
2018-12-19 13:35:00,52.96,52.97,52.83,52.84,14868.0,41.5219,41.5297,41.4199,41.4278,14868.0
2018-12-19 13:40:00,52.85,52.93,52.81,52.9,28563.0,41.4356,41.4983,41.4043,41.4748,28563.0
2018-12-19 13:45:00,52.91,53.0,52.89,52.95,17895.0,41.4827,41.5532,41.467,41.514,17895.0
2018-12-19 13:50:00,52.93,52.93,52.82,52.83,17745.0,41.4983,41.4983,41.4121,41.4199,17745.0
2018-12-19 13:55:00,52.83,53.13,52.83,53.11,23132.0,41.4199,41.6551,41.4199,41.6395,23132.0
2018-12-19 14:00:00,53.14,53.19,52.08,52.21,39190.0,41.663,41.7022,40.8319,40.9338,39190.0
2018-12-19 14:05:00,52.21,52.35,51.93,52.04,33473.0,40.9338,41.0436,40.7143,40.8006,33473.0
2018-12-19 14:10:00,52.05,52.13,51.68,51.99,81881.0,40.8084,40.8711,40.5183,40.7614,81881.0
2018-12-19 14:15:00,51.97,52.39,51.9,52.27,42536.0,40.7457,41.075,40.6908,40.9809,42536.0
2018-12-19 14:20:00,52.32,52.42,52.17,52.42,39193.0,41.0201,41.0985,40.9025,41.0985,39193.0
2018-12-19 14:25:00,52.38,52.55,52.29,52.43,41717.0,41.0671,41.2004,40.9966,41.1063,41717.0
2018-12-19 14:30:00,52.42,52.69,52.33,52.55,28525.0,41.0985,41.3102,41.0279,41.2004,28525.0
2018-12-19 14:35:00,52.55,52.68,52.37,52.52,30405.0,41.2004,41.3023,41.0593,41.1769,30405.0
2018-12-19 14:40:00,52.43,52.46,51.79,51.79,40916.0,41.1063,41.1298,40.6045,40.6045,40916.0
2018-12-19 14:45:00,51.82,52.12,51.77,52.1,45554.0,40.6281,40.8633,40.5889,40.8476,45554.0
2018-12-19 14:50:00,52.04,52.07,51.74,51.84,53116.0,40.8006,40.8241,40.5653,40.6437,53116.0
2018-12-19 14:55:00,51.86,51.86,51.52,51.69,38842.0,40.6594,40.6594,40.3929,40.5261,38842.0
2018-12-19 15:00:00,51.65,51.66,51.13,51.16,61443.0,40.4948,40.5026,40.0871,40.1106,61443.0
2018-12-19 15:05:00,51.14,51.33,50.89,51.21,62307.0,40.0949,40.2439,39.8989,40.1498,62307.0
2018-12-19 15:10:00,51.22,51.47,51.02,51.42,55086.0,40.1577,40.3537,40.0008,40.3145,55086.0
2018-12-19 15:15:00,51.47,51.47,51.03,51.21,45395.0,40.3537,40.3537,40.0087,40.1498,45395.0
2018-12-19 15:20:00,51.18,51.37,50.95,51.35,44911.0,40.1263,40.2753,39.946,40.2596,44911.0
2018-12-19 15:25:00,51.36,51.36,50.86,50.87,49670.0,40.2674,40.2674,39.8754,39.8832,49670.0
2018-12-19 15:30:00,50.86,51.1,50.83,51.02,69046.0,39.8754,40.0636,39.8519,40.0008,69046.0
2018-12-19 15:35:00,51.0,51.02,50.84,50.89,61801.0,39.9852,40.0008,39.8597,39.8989,61801.0
2018-12-19 15:40:00,50.87,50.87,50.74,50.79,82800.0,39.8832,39.8832,39.7813,39.8205,82800.0
2018-12-19 15:45:00,50.78,50.95,50.75,50.94,94503.0,39.8127,39.946,39.7892,39.9381,94503.0
2018-12-19 15:50:00,50.94,51.1,50.9,51.02,138943.0,39.9381,40.0636,39.9068,40.0008,138943.0
2018-12-19 15:55:00,51.0,51.11,50.96,50.97,172250.0,39.9852,40.0714,39.9538,39.9616,172250.0
2018-12-20 09:30:00,50.81,51.06,50.54,51.02,42474.0,39.8362,40.0322,39.6245,40.0008,42474.0
2018-12-20 09:35:00,51.07,51.1,50.7,50.95,27313.0,40.0401,40.0636,39.75,39.946,27313.0
2018-12-20 09:40:00,50.94,50.94,50.44,50.91,34937.0,39.9381,39.9381,39.5461,39.9146,34937.0
2018-12-20 09:45:00,50.94,51.26,50.86,51.03,28582.0,39.9381,40.189,39.8754,40.0087,28582.0
2018-12-20 09:50:00,50.92,51.07,50.43,50.58,30871.0,39.9224,40.0401,39.5383,39.6559,30871.0
2018-12-20 09:55:00,50.61,51.07,50.55,50.98,62049.0,39.6794,40.0401,39.6324,39.9695,62049.0
2018-12-20 10:00:00,51.01,51.42,50.91,51.32,163608.0,39.993,40.3145,39.9146,40.2361,163608.0
2018-12-20 10:05:00,51.35,51.87,51.31,51.76,68306.0,40.2596,40.6673,40.2282,40.581,68306.0
2018-12-20 10:10:00,51.72,51.88,51.68,51.84,60072.0,40.5497,40.6751,40.5183,40.6437,60072.0
2018-12-20 10:15:00,51.83,51.88,51.61,51.61,26230.0,40.6359,40.6751,40.4634,40.4634,26230.0
2018-12-20 10:20:00,51.54,51.83,51.51,51.72,25009.0,40.4085,40.6359,40.385,40.5497,25009.0
2018-12-20 10:25:00,51.68,51.88,51.66,51.68,28597.0,40.5183,40.6751,40.5026,40.5183,28597.0
2018-12-20 10:30:00,51.66,51.88,51.61,51.76,28036.0,40.5026,40.6751,40.4634,40.581,28036.0
2018-12-20 10:35:00,51.75,51.79,51.58,51.72,59728.0,40.5732,40.6045,40.4399,40.5497,59728.0
2018-12-20 10:40:00,51.73,51.97,51.67,51.88,52150.0,40.5575,40.7457,40.5105,40.6751,52150.0
2018-12-20 10:45:00,51.89,51.89,51.64,51.64,36065.0,40.6829,40.6829,40.4869,40.4869,36065.0
2018-12-20 10:50:00,51.64,51.75,51.51,51.56,59347.0,40.4869,40.5732,40.385,40.4242,59347.0
2018-12-20 10:55:00,51.59,51.66,51.47,51.47,21064.0,40.4477,40.5026,40.3537,40.3537,21064.0
2018-12-20 11:00:00,51.44,51.56,51.36,51.53,41017.0,40.3301,40.4242,40.2674,40.4007,41017.0
2018-12-20 11:05:00,51.51,51.67,51.33,51.4,36880.0,40.385,40.5105,40.2439,40.2988,36880.0
2018-12-20 11:10:00,51.4,51.47,51.25,51.31,27403.0,40.2988,40.3537,40.1812,40.2282,27403.0
2018-12-20 11:15:00,51.29,51.37,51.21,51.26,51095.0,40.2125,40.2753,40.1498,40.189,51095.0
2018-12-20 11:20:00,51.26,51.27,50.9,50.95,56179.0,40.189,40.1969,39.9068,39.946,56179.0
2018-12-20 11:25:00,50.96,51.01,50.74,50.92,37738.0,39.9538,39.993,39.7813,39.9224,37738.0
2018-12-20 11:30:00,50.91,51.01,50.82,50.87,19783.0,39.9146,39.993,39.844,39.8832,19783.0
2018-12-20 11:35:00,50.9,50.94,50.84,50.85,38387.0,39.9068,39.9381,39.8597,39.8676,38387.0
2018-12-20 11:40:00,50.88,50.96,50.83,50.86,43819.0,39.8911,39.9538,39.8519,39.8754,43819.0
2018-12-20 11:45:00,50.87,50.93,50.67,50.69,42642.0,39.8832,39.9303,39.7264,39.7421,42642.0
2018-12-20 11:50:00,50.68,50.86,50.46,50.77,60864.0,39.7343,39.8754,39.5618,39.8048,60864.0
2018-12-20 11:55:00,50.82,51.05,50.48,50.66,27087.0,39.844,40.0244,39.5775,39.7186,27087.0
2018-12-20 12:00:00,50.67,50.75,50.55,50.7,25342.0,39.7264,39.7892,39.6324,39.75,25342.0
2018-12-20 12:05:00,50.67,50.74,50.57,50.61,32531.0,39.7264,39.7813,39.648,39.6794,32531.0
2018-12-20 12:10:00,50.61,50.73,50.24,50.33,45836.0,39.6794,39.7735,39.3893,39.4599,45836.0
2018-12-20 12:15:00,50.33,50.62,50.31,50.6,25359.0,39.4599,39.6872,39.4442,39.6716,25359.0
2018-12-20 12:20:00,50.48,50.84,50.48,50.81,44422.0,39.5775,39.8597,39.5775,39.8362,44422.0
2018-12-20 12:25:00,50.77,50.88,50.74,50.85,26472.0,39.8048,39.8911,39.7813,39.8676,26472.0
2018-12-20 12:30:00,50.83,50.91,50.68,50.75,21074.0,39.8519,39.9146,39.7343,39.7892,21074.0
2018-12-20 12:35:00,50.75,50.8,50.67,50.69,31762.0,39.7892,39.8284,39.7264,39.7421,31762.0
2018-12-20 12:40:00,50.68,50.78,50.59,50.63,33055.0,39.7343,39.8127,39.6637,39.6951,33055.0
2018-12-20 12:45:00,50.6,50.69,50.54,50.65,21373.0,39.6716,39.7421,39.6245,39.7108,21373.0
2018-12-20 12:50:00,50.64,50.73,50.55,50.64,18938.0,39.7029,39.7735,39.6324,39.7029,18938.0
2018-12-20 12:55:00,50.63,50.76,50.54,50.68,33003.0,39.6951,39.797,39.6245,39.7343,33003.0
2018-12-20 13:00:00,50.67,50.68,50.51,50.58,39384.0,39.7264,39.7343,39.601,39.6559,39384.0
2018-12-20 13:05:00,50.57,50.68,50.28,50.31,33818.0,39.648,39.7343,39.4207,39.4442,33818.0
2018-12-20 13:10:00,50.29,50.56,50.27,50.48,24183.0,39.4285,39.6402,39.4128,39.5775,24183.0
2018-12-20 13:15:00,50.5,50.58,50.41,50.44,12350.0,39.5932,39.6559,39.5226,39.5461,12350.0
2018-12-20 13:20:00,50.41,50.57,50.37,50.5,22324.0,39.5226,39.648,39.4912,39.5932,22324.0
2018-12-20 13:25:00,50.51,50.56,50.45,50.47,20467.0,39.601,39.6402,39.554,39.5696,20467.0
2018-12-20 13:30:00,50.46,50.49,50.31,50.31,21867.0,39.5618,39.5853,39.4442,39.4442,21867.0
2018-12-20 13:35:00,50.31,50.36,50.18,50.29,19812.0,39.4442,39.4834,39.3423,39.4285,19812.0
2018-12-20 13:40:00,50.26,50.28,50.03,50.25,39091.0,39.405,39.4207,39.2247,39.3972,39091.0
2018-12-20 13:45:00,50.2,50.35,50.17,50.26,13959.0,39.358,39.4756,39.3344,39.405,13959.0
2018-12-20 13:50:00,50.27,50.27,50.1,50.13,20106.0,39.4128,39.4128,39.2795,39.3031,20106.0
2018-12-20 13:55:00,50.12,50.24,50.09,50.21,31840.0,39.2952,39.3893,39.2717,39.3658,31840.0
2018-12-20 14:00:00,50.23,50.3,49.97,50.03,64946.0,39.3815,39.4364,39.1776,39.2247,64946.0
2018-12-20 14:05:00,50.02,50.15,49.88,49.95,34161.0,39.2168,39.3187,39.1071,39.1619,34161.0
2018-12-20 14:10:00,49.89,49.93,49.65,49.84,31884.0,39.1149,39.1463,38.9267,39.0757,31884.0
2018-12-20 14:15:00,49.85,49.93,49.7,49.7,24289.0,39.0835,39.1463,38.9659,38.9659,24289.0
2018-12-20 14:20:00,49.72,50.04,49.72,49.9,26699.0,38.9816,39.2325,38.9816,39.1227,26699.0
2018-12-20 14:25:00,49.9,50.09,49.8,50.08,36914.0,39.1227,39.2717,39.0443,39.2639,36914.0
2018-12-20 14:30:00,50.09,50.17,49.97,49.99,31779.0,39.2717,39.3344,39.1776,39.1933,31779.0
2018-12-20 14:35:00,50.03,50.35,49.97,50.31,87120.0,39.2247,39.4756,39.1776,39.4442,87120.0
2018-12-20 14:40:00,50.31,50.75,50.31,50.74,111722.0,39.4442,39.7892,39.4442,39.7813,111722.0
2018-12-20 14:45:00,50.75,51.0,50.67,51.0,109065.0,39.7892,39.9852,39.7264,39.9852,109065.0
2018-12-20 14:50:00,50.99,51.01,50.76,50.84,147829.0,39.9773,39.993,39.797,39.8597,147829.0
2018-12-20 14:55:00,50.82,50.9,50.51,50.69,120938.0,39.844,39.9068,39.601,39.7421,120938.0
2018-12-20 15:00:00,50.69,50.72,50.41,50.45,37159.0,39.7421,39.7656,39.5226,39.554,37159.0
2018-12-20 15:05:00,50.44,50.65,50.3,50.59,42489.0,39.5461,39.7108,39.4364,39.6637,42489.0
2018-12-20 15:10:00,50.59,51.06,50.59,51.03,154939.0,39.6637,40.0322,39.6637,40.0087,154939.0
2018-12-20 15:15:00,51.02,51.02,50.68,50.69,37766.0,40.0008,40.0008,39.7343,39.7421,37766.0
2018-12-20 15:20:00,50.69,51.06,50.69,50.99,60441.0,39.7421,40.0322,39.7421,39.9773,60441.0
2018-12-20 15:25:00,50.96,51.04,50.64,50.66,55041.0,39.9538,40.0165,39.7029,39.7186,55041.0
2018-12-20 15:30:00,50.66,50.8,50.6,50.65,82328.0,39.7186,39.8284,39.6716,39.7108,82328.0
2018-12-20 15:35:00,50.66,50.75,50.54,50.73,85755.0,39.7186,39.7892,39.6245,39.7735,85755.0
2018-12-20 15:40:00,50.7,50.82,50.48,50.49,142420.0,39.75,39.844,39.5775,39.5853,142420.0
2018-12-20 15:45:00,50.44,50.54,50.37,50.39,106769.0,39.5461,39.6245,39.4912,39.5069,106769.0
2018-12-20 15:50:00,50.37,50.46,50.26,50.3,128258.0,39.4912,39.5618,39.405,39.4364,128258.0
2018-12-20 15:55:00,50.28,50.45,50.26,50.39,253511.0,39.4207,39.554,39.405,39.5069,253511.0
2018-12-21 09:30:00,50.77,50.98,50.43,50.78,340380.0,39.8048,39.9695,39.5383,39.8127,340380.0
2018-12-21 09:35:00,50.8,51.12,50.71,50.92,35598.0,39.8284,40.0793,39.7578,39.9224,35598.0
2018-12-21 09:40:00,50.97,51.0,50.54,50.62,26084.0,39.9616,39.9852,39.6245,39.6872,26084.0
2018-12-21 09:45:00,50.66,51.18,50.5,50.5,57346.0,39.7186,40.1263,39.5932,39.5932,57346.0
2018-12-21 09:50:00,50.52,50.91,50.45,50.6,134427.0,39.6088,39.9146,39.554,39.6716,134427.0
2018-12-21 09:55:00,50.61,50.88,50.6,50.73,23221.0,39.6794,39.8911,39.6716,39.7735,23221.0
2018-12-21 10:00:00,50.79,51.1,50.6,50.86,77199.0,39.8205,40.0636,39.6716,39.8754,77199.0
2018-12-21 10:05:00,50.84,51.14,50.81,51.06,60282.0,39.8597,40.0949,39.8362,40.0322,60282.0
2018-12-21 10:10:00,51.02,51.47,51.02,51.32,51442.0,40.0008,40.3537,40.0008,40.2361,51442.0
2018-12-21 10:15:00,51.38,51.47,51.26,51.41,120796.0,40.2831,40.3537,40.189,40.3066,120796.0
2018-12-21 10:20:00,51.44,51.6,51.4,51.52,66118.0,40.3301,40.4556,40.2988,40.3929,66118.0
2018-12-21 10:25:00,51.49,51.5,51.13,51.17,35357.0,40.3693,40.3772,40.0871,40.1185,35357.0
2018-12-21 10:30:00,51.18,51.22,50.81,50.85,32228.0,40.1263,40.1577,39.8362,39.8676,32228.0
2018-12-21 10:35:00,50.83,50.9,50.71,50.81,18992.0,39.8519,39.9068,39.7578,39.8362,18992.0
2018-12-21 10:40:00,50.81,51.09,50.69,50.99,34459.0,39.8362,40.0557,39.7421,39.9773,34459.0
2018-12-21 10:45:00,50.97,51.14,50.91,50.91,17430.0,39.9616,40.0949,39.9146,39.9146,17430.0
2018-12-21 10:50:00,50.9,50.94,50.62,50.7,28826.0,39.9068,39.9381,39.6872,39.75,28826.0
2018-12-21 10:55:00,50.67,50.83,50.62,50.63,36097.0,39.7264,39.8519,39.6872,39.6951,36097.0
2018-12-21 11:00:00,50.63,50.64,50.42,50.44,52427.0,39.6951,39.7029,39.5304,39.5461,52427.0
2018-12-21 11:05:00,50.38,50.52,50.17,50.17,22714.0,39.4991,39.6088,39.3344,39.3344,22714.0
2018-12-21 11:10:00,50.2,50.43,50.19,50.29,22044.0,39.358,39.5383,39.3501,39.4285,22044.0
2018-12-21 11:15:00,50.26,50.55,50.26,50.41,18551.0,39.405,39.6324,39.405,39.5226,18551.0
2018-12-21 11:20:00,50.41,50.49,50.31,50.46,23053.0,39.5226,39.5853,39.4442,39.5618,23053.0
2018-12-21 11:25:00,50.47,50.69,50.33,50.69,28774.0,39.5696,39.7421,39.4599,39.7421,28774.0
2018-12-21 11:30:00,50.69,50.74,50.56,50.6,18253.0,39.7421,39.7813,39.6402,39.6716,18253.0
2018-12-21 11:35:00,50.6,50.63,50.42,50.44,17840.0,39.6716,39.6951,39.5304,39.5461,17840.0
2018-12-21 11:40:00,50.42,50.5,50.34,50.44,30807.0,39.5304,39.5932,39.4677,39.5461,30807.0
2018-12-21 11:45:00,50.42,50.5,50.18,50.18,20674.0,39.5304,39.5932,39.3423,39.3423,20674.0
2018-12-21 11:50:00,50.18,50.43,50.18,50.29,31179.0,39.3423,39.5383,39.3423,39.4285,31179.0
2018-12-21 11:55:00,50.32,50.36,50.11,50.15,23381.0,39.452,39.4834,39.2874,39.3187,23381.0
2018-12-21 12:00:00,50.15,50.23,50.07,50.18,28586.0,39.3187,39.3815,39.256,39.3423,28586.0
2018-12-21 12:05:00,50.19,50.23,50.02,50.18,38571.0,39.3501,39.3815,39.2168,39.3423,38571.0
2018-12-21 12:10:00,50.16,50.16,49.9,49.91,19220.0,39.3266,39.3266,39.1227,39.1306,19220.0
2018-12-21 12:15:00,49.93,49.97,49.77,49.77,15235.0,39.1463,39.1776,39.0208,39.0208,15235.0
2018-12-21 12:20:00,49.77,49.9,49.69,49.81,17159.0,39.0208,39.1227,38.9581,39.0522,17159.0
2018-12-21 12:25:00,49.81,49.82,49.61,49.62,27535.0,39.0522,39.06,38.8954,38.9032,27535.0
2018-12-21 12:30:00,49.63,49.78,49.44,49.67,37996.0,38.9111,39.0287,38.7621,38.9424,37996.0
2018-12-21 12:35:00,49.67,49.89,49.66,49.82,25831.0,38.9424,39.1149,38.9346,39.06,25831.0
2018-12-21 12:40:00,49.8,49.95,49.73,49.83,21995.0,39.0443,39.1619,38.9895,39.0679,21995.0
2018-12-21 12:45:00,49.83,50.1,49.83,49.91,23404.0,39.0679,39.2795,39.0679,39.1306,23404.0
2018-12-21 12:50:00,49.93,49.93,49.65,49.7,27142.0,39.1463,39.1463,38.9267,38.9659,27142.0
2018-12-21 12:55:00,49.63,49.81,49.6,49.71,19135.0,38.9111,39.0522,38.8875,38.9738,19135.0
2018-12-21 13:00:00,49.7,49.81,49.63,49.69,17541.0,38.9659,39.0522,38.9111,38.9581,17541.0
2018-12-21 13:05:00,49.69,49.69,49.52,49.61,23031.0,38.9581,38.9581,38.8248,38.8954,23031.0
2018-12-21 13:10:00,49.61,49.7,49.51,49.56,42064.0,38.8954,38.9659,38.817,38.8562,42064.0
2018-12-21 13:15:00,49.56,49.66,49.43,49.43,28544.0,38.8562,38.9346,38.7543,38.7543,28544.0
2018-12-21 13:20:00,49.42,49.65,49.42,49.6,19431.0,38.7464,38.9267,38.7464,38.8875,19431.0
2018-12-21 13:25:00,49.56,49.71,49.5,49.56,17228.0,38.8562,38.9738,38.8091,38.8562,17228.0
2018-12-21 13:30:00,49.59,49.74,49.52,49.74,14960.0,38.8797,38.9973,38.8248,38.9973,14960.0
2018-12-21 13:35:00,49.71,49.73,49.58,49.66,14670.0,38.9738,38.9895,38.8719,38.9346,14670.0
2018-12-21 13:40:00,49.7,49.77,49.65,49.72,27482.0,38.9659,39.0208,38.9267,38.9816,27482.0
2018-12-21 13:45:00,49.72,49.74,49.53,49.56,23354.0,38.9816,38.9973,38.8327,38.8562,23354.0
2018-12-21 13:50:00,49.58,49.63,49.38,49.45,19007.0,38.8719,38.9111,38.7151,38.7699,19007.0
2018-12-21 13:55:00,49.45,49.5,49.37,49.42,24010.0,38.7699,38.8091,38.7072,38.7464,24010.0
2018-12-21 14:00:00,49.39,49.53,49.31,49.42,26726.0,38.7229,38.8327,38.6602,38.7464,26726.0
2018-12-21 14:05:00,49.4,49.46,49.37,49.39,20755.0,38.7307,38.7778,38.7072,38.7229,20755.0
2018-12-21 14:10:00,49.39,49.42,49.15,49.22,32666.0,38.7229,38.7464,38.5347,38.5896,32666.0
2018-12-21 14:15:00,49.18,49.38,49.18,49.35,19371.0,38.5582,38.7151,38.5582,38.6915,19371.0
2018-12-21 14:20:00,49.37,49.46,49.32,49.38,19600.0,38.7072,38.7778,38.668,38.7151,19600.0
2018-12-21 14:25:00,49.33,49.37,49.19,49.23,21494.0,38.6759,38.7072,38.5661,38.5974,21494.0
2018-12-21 14:30:00,49.24,49.34,49.19,49.22,24949.0,38.6053,38.6837,38.5661,38.5896,24949.0
2018-12-21 14:35:00,49.23,49.36,49.22,49.29,20597.0,38.5974,38.6994,38.5896,38.6445,20597.0
2018-12-21 14:40:00,49.32,49.37,49.08,49.12,19446.0,38.668,38.7072,38.4798,38.5112,19446.0
2018-12-21 14:45:00,49.13,49.2,49.1,49.2,26228.0,38.519,38.5739,38.4955,38.5739,26228.0
2018-12-21 14:50:00,49.21,49.47,49.21,49.26,24049.0,38.5818,38.7856,38.5818,38.621,24049.0
2018-12-21 14:55:00,49.27,49.34,49.19,49.31,27630.0,38.6288,38.6837,38.5661,38.6602,27630.0
2018-12-21 15:00:00,49.32,49.45,49.3,49.4,25705.0,38.668,38.7699,38.6523,38.7307,25705.0
2018-12-21 15:05:00,49.38,49.41,49.22,49.28,54651.0,38.7151,38.7386,38.5896,38.6366,54651.0
2018-12-21 15:10:00,49.28,49.3,49.12,49.13,35220.0,38.6366,38.6523,38.5112,38.519,35220.0
2018-12-21 15:15:00,49.13,49.16,48.86,48.87,42484.0,38.519,38.5426,38.3074,38.3152,42484.0
2018-12-21 15:20:00,48.87,48.98,48.85,48.88,35836.0,38.3152,38.4014,38.2995,38.323,35836.0
2018-12-21 15:25:00,48.89,48.91,48.76,48.78,38967.0,38.3309,38.3466,38.229,38.2446,38967.0
2018-12-21 15:30:00,48.77,48.95,48.76,48.88,58767.0,38.2368,38.3779,38.229,38.323,58767.0
2018-12-21 15:35:00,48.87,48.89,48.62,48.62,53414.0,38.3152,38.3309,38.1192,38.1192,53414.0
2018-12-21 15:40:00,48.61,49.01,48.61,48.99,98210.0,38.1114,38.425,38.1114,38.4093,98210.0
2018-12-21 15:45:00,49.01,49.24,48.86,49.04,203705.0,38.425,38.6053,38.3074,38.4485,203705.0
2018-12-21 15:50:00,49.06,49.2,48.95,49.05,260329.0,38.4642,38.5739,38.3779,38.4563,260329.0
2018-12-21 15:55:00,49.06,49.07,48.84,48.86,262375.0,38.4642,38.472,38.2917,38.3074,262375.0
2018-12-24 09:30:00,48.53,48.81,48.3,48.37,64333.0,38.0486,38.2682,37.8683,37.9232,64333.0
2018-12-24 09:35:00,48.4,48.51,47.97,48.37,30117.0,37.9467,38.033,37.6096,37.9232,30117.0
2018-12-24 09:40:00,48.32,48.42,47.78,47.98,29197.0,37.884,37.9624,37.4606,37.6174,29197.0
2018-12-24 09:45:00,48.04,48.08,47.72,47.98,15706.0,37.6645,37.6958,37.4136,37.6174,15706.0
2018-12-24 09:50:00,47.98,48.19,47.82,47.92,31718.0,37.6174,37.7821,37.492,37.5704,31718.0
2018-12-24 09:55:00,47.94,48.02,47.76,48.02,31210.0,37.5861,37.6488,37.4449,37.6488,31210.0
2018-12-24 10:00:00,47.99,48.27,47.98,48.13,19703.0,37.6253,37.8448,37.6174,37.735,19703.0
2018-12-24 10:05:00,48.23,48.23,47.84,47.99,17294.0,37.8134,37.8134,37.5077,37.6253,17294.0
2018-12-24 10:10:00,47.99,48.55,47.99,48.55,53150.0,37.6253,38.0643,37.6253,38.0643,53150.0
2018-12-24 10:15:00,48.55,48.55,48.13,48.15,17462.0,38.0643,38.0643,37.735,37.7507,17462.0
2018-12-24 10:20:00,48.19,48.49,48.17,48.41,16069.0,37.7821,38.0173,37.7664,37.9545,16069.0
2018-12-24 10:25:00,48.42,48.65,48.39,48.49,37613.0,37.9624,38.1427,37.9389,38.0173,37613.0
2018-12-24 10:30:00,48.54,48.82,48.51,48.82,24276.0,38.0565,38.276,38.033,38.276,24276.0
2018-12-24 10:35:00,48.78,49.06,48.71,49.05,23356.0,38.2446,38.4642,38.1898,38.4563,23356.0
2018-12-24 10:40:00,49.07,49.35,49.05,49.17,47525.0,38.472,38.6915,38.4563,38.5504,47525.0
2018-12-24 10:45:00,49.21,49.29,49.12,49.26,25402.0,38.5818,38.6445,38.5112,38.621,25402.0
2018-12-24 10:50:00,49.25,49.39,49.14,49.26,30837.0,38.6131,38.7229,38.5269,38.621,30837.0
2018-12-24 10:55:00,49.26,49.32,49.06,49.32,27566.0,38.621,38.668,38.4642,38.668,27566.0
2018-12-24 11:00:00,49.33,49.5,48.93,48.93,51749.0,38.6759,38.8091,38.3622,38.3622,51749.0
2018-12-24 11:05:00,48.93,49.14,48.86,49.03,18076.0,38.3622,38.5269,38.3074,38.4406,18076.0
2018-12-24 11:10:00,49.03,49.27,48.98,49.27,20641.0,38.4406,38.6288,38.4014,38.6288,20641.0
2018-12-24 11:15:00,49.26,49.28,48.98,49.1,19042.0,38.621,38.6366,38.4014,38.4955,19042.0
2018-12-24 11:20:00,49.12,49.29,49.0,49.04,25577.0,38.5112,38.6445,38.4171,38.4485,25577.0
2018-12-24 11:25:00,49.0,49.15,48.96,49.15,28025.0,38.4171,38.5347,38.3858,38.5347,28025.0
2018-12-24 11:30:00,49.1,49.39,49.09,49.33,24225.0,38.4955,38.7229,38.4877,38.6759,24225.0
2018-12-24 11:35:00,49.34,49.36,49.17,49.32,12532.0,38.6837,38.6994,38.5504,38.668,12532.0
2018-12-24 11:40:00,49.34,49.5,49.28,49.36,17799.0,38.6837,38.8091,38.6366,38.6994,17799.0
2018-12-24 11:45:00,49.35,49.37,49.04,49.15,18040.0,38.6915,38.7072,38.4485,38.5347,18040.0
2018-12-24 11:50:00,49.14,49.25,49.04,49.25,19254.0,38.5269,38.6131,38.4485,38.6131,19254.0
2018-12-24 11:55:00,49.23,49.34,49.13,49.15,19099.0,38.5974,38.6837,38.519,38.5347,19099.0
2018-12-24 12:00:00,49.16,49.34,49.15,49.33,19123.0,38.5426,38.6837,38.5347,38.6759,19123.0
2018-12-24 12:05:00,49.29,49.29,49.03,49.03,16878.0,38.6445,38.6445,38.4406,38.4406,16878.0
2018-12-24 12:10:00,49.04,49.14,48.96,49.06,25665.0,38.4485,38.5269,38.3858,38.4642,25665.0
2018-12-24 12:15:00,49.02,49.08,48.91,48.94,19025.0,38.4328,38.4798,38.3466,38.3701,19025.0
2018-12-24 12:20:00,48.96,49.0,48.79,48.99,21201.0,38.3858,38.4171,38.2525,38.4093,21201.0
2018-12-24 12:25:00,49.0,49.24,48.99,49.09,47670.0,38.4171,38.6053,38.4093,38.4877,47670.0
2018-12-24 12:30:00,49.1,49.22,48.92,49.06,33993.0,38.4955,38.5896,38.3544,38.4642,33993.0
2018-12-24 12:35:00,49.07,49.11,48.96,48.98,29489.0,38.472,38.5034,38.3858,38.4014,29489.0
2018-12-24 12:40:00,48.98,49.0,48.8,48.87,29895.0,38.4014,38.4171,38.2603,38.3152,29895.0
2018-12-24 12:45:00,48.86,51.01,48.66,48.71,169452.0,38.3074,39.993,38.1506,38.1898,169452.0
2018-12-24 12:50:00,48.72,48.72,48.43,48.49,56906.0,38.1976,38.1976,37.9702,38.0173,56906.0
2018-12-24 12:55:00,48.48,48.49,48.17,48.26,111309.0,38.0094,38.0173,37.7664,37.8369,111309.0
2018-12-26 09:30:00,48.6,49.08,48.6,48.77,122932.0,38.1035,38.4798,38.1035,38.2368,122932.0
2018-12-26 09:35:00,48.82,49.28,48.82,49.23,45345.0,38.276,38.6366,38.276,38.5974,45345.0
2018-12-26 09:40:00,49.3,49.45,48.95,49.09,123748.0,38.6523,38.7699,38.3779,38.4877,123748.0
2018-12-26 09:45:00,49.16,49.42,49.08,49.23,51412.0,38.5426,38.7464,38.4798,38.5974,51412.0
2018-12-26 09:50:00,49.26,49.3,49.09,49.2,30521.0,38.621,38.6523,38.4877,38.5739,30521.0
2018-12-26 09:55:00,49.22,49.23,49.07,49.17,25787.0,38.5896,38.5974,38.472,38.5504,25787.0
2018-12-26 10:00:00,49.15,49.34,49.08,49.08,41068.0,38.5347,38.6837,38.4798,38.4798,41068.0
2018-12-26 10:05:00,49.09,49.09,48.66,48.84,51590.0,38.4877,38.4877,38.1506,38.2917,51590.0
2018-12-26 10:10:00,48.86,48.88,48.53,48.67,39991.0,38.3074,38.323,38.0486,38.1584,39991.0
2018-12-26 10:15:00,48.66,48.79,48.46,48.56,42114.0,38.1506,38.2525,37.9938,38.0722,42114.0
2018-12-26 10:20:00,48.56,48.9,48.56,48.89,22107.0,38.0722,38.3387,38.0722,38.3309,22107.0
2018-12-26 10:25:00,48.88,48.99,48.73,48.77,25087.0,38.323,38.4093,38.2054,38.2368,25087.0
2018-12-26 10:30:00,48.79,48.91,48.69,48.75,14928.0,38.2525,38.3466,38.1741,38.2211,14928.0
2018-12-26 10:35:00,48.7,48.74,48.56,48.57,18023.0,38.1819,38.2133,38.0722,38.08,18023.0
2018-12-26 10:40:00,48.6,48.71,48.57,48.68,17205.0,38.1035,38.1898,38.08,38.1662,17205.0
2018-12-26 10:45:00,48.67,48.88,48.67,48.84,13818.0,38.1584,38.323,38.1584,38.2917,13818.0
2018-12-26 10:50:00,48.85,49.02,48.62,48.68,29966.0,38.2995,38.4328,38.1192,38.1662,29966.0
2018-12-26 10:55:00,48.71,48.95,48.71,48.84,17748.0,38.1898,38.3779,38.1898,38.2917,17748.0
2018-12-26 11:00:00,48.85,49.05,48.77,48.98,21529.0,38.2995,38.4563,38.2368,38.4014,21529.0
2018-12-26 11:05:00,49.05,49.06,48.81,48.97,24589.0,38.4563,38.4642,38.2682,38.3936,24589.0
2018-12-26 11:10:00,48.97,49.03,48.85,48.89,18905.0,38.3936,38.4406,38.2995,38.3309,18905.0
2018-12-26 11:15:00,48.88,49.38,48.88,49.24,75296.0,38.323,38.7151,38.323,38.6053,75296.0
2018-12-26 11:20:00,49.25,49.28,49.06,49.11,22963.0,38.6131,38.6366,38.4642,38.5034,22963.0
2018-12-26 11:25:00,49.09,49.38,49.09,49.36,16608.0,38.4877,38.7151,38.4877,38.6994,16608.0
2018-12-26 11:30:00,49.33,49.34,49.16,49.2,13739.0,38.6759,38.6837,38.5426,38.5739,13739.0
2018-12-26 11:35:00,49.19,49.43,49.16,49.43,46345.0,38.5661,38.7543,38.5426,38.7543,46345.0
2018-12-26 11:40:00,49.42,49.44,49.29,49.36,22026.0,38.7464,38.7621,38.6445,38.6994,22026.0
2018-12-26 11:45:00,49.31,49.35,49.26,49.35,16229.0,38.6602,38.6915,38.621,38.6915,16229.0
2018-12-26 11:50:00,49.32,49.36,49.2,49.33,11703.0,38.668,38.6994,38.5739,38.6759,11703.0
2018-12-26 11:55:00,49.32,49.55,49.31,49.55,17818.0,38.668,38.8483,38.6602,38.8483,17818.0
2018-12-26 12:00:00,49.54,49.62,49.5,49.6,17727.0,38.8405,38.9032,38.8091,38.8875,17727.0
2018-12-26 12:05:00,49.6,49.8,49.6,49.79,31698.0,38.8875,39.0443,38.8875,39.0365,31698.0
2018-12-26 12:10:00,49.78,50.06,49.74,49.97,31046.0,39.0287,39.2482,38.9973,39.1776,31046.0
2018-12-26 12:15:00,49.95,49.96,49.63,49.67,21604.0,39.1619,39.1698,38.9111,38.9424,21604.0
2018-12-26 12:20:00,49.7,49.76,49.55,49.6,15978.0,38.9659,39.013,38.8483,38.8875,15978.0
2018-12-26 12:25:00,49.62,49.77,49.54,49.6,43949.0,38.9032,39.0208,38.8405,38.8875,43949.0
2018-12-26 12:30:00,49.59,49.85,49.49,49.83,22535.0,38.8797,39.0835,38.8013,39.0679,22535.0
2018-12-26 12:35:00,49.86,50.15,49.85,50.12,47992.0,39.0914,39.3187,39.0835,39.2952,47992.0
2018-12-26 12:40:00,50.13,50.14,49.99,50.03,66509.0,39.3031,39.3109,39.1933,39.2247,66509.0
2018-12-26 12:45:00,50.0,50.11,49.82,49.9,27199.0,39.2011,39.2874,39.06,39.1227,27199.0
2018-12-26 12:50:00,49.91,50.06,49.91,50.01,29677.0,39.1306,39.2482,39.1306,39.209,29677.0
2018-12-26 12:55:00,49.99,50.1,49.92,50.03,18911.0,39.1933,39.2795,39.1384,39.2247,18911.0
2018-12-26 13:00:00,50.08,50.11,49.91,49.99,27785.0,39.2639,39.2874,39.1306,39.1933,27785.0
2018-12-26 13:05:00,50.0,50.05,49.93,50.05,19852.0,39.2011,39.2403,39.1463,39.2403,19852.0
2018-12-26 13:10:00,50.05,50.15,49.91,49.95,63897.0,39.2403,39.3187,39.1306,39.1619,63897.0
2018-12-26 13:15:00,49.95,50.04,49.92,49.98,133219.0,39.1619,39.2325,39.1384,39.1855,133219.0
2018-12-26 13:20:00,49.95,50.15,49.94,50.08,26874.0,39.1619,39.3187,39.1541,39.2639,26874.0
2018-12-26 13:25:00,50.05,50.15,50.0,50.07,12642.0,39.2403,39.3187,39.2011,39.256,12642.0
2018-12-26 13:30:00,50.06,50.12,50.01,50.08,11958.0,39.2482,39.2952,39.209,39.2639,11958.0
2018-12-26 13:35:00,50.07,50.23,50.01,50.23,18428.0,39.256,39.3815,39.209,39.3815,18428.0
2018-12-26 13:40:00,50.23,50.51,50.22,50.27,87286.0,39.3815,39.601,39.3736,39.4128,87286.0
2018-12-26 13:45:00,50.28,50.54,50.26,50.4,33359.0,39.4207,39.6245,39.405,39.5148,33359.0
2018-12-26 13:50:00,50.4,50.66,50.4,50.66,22848.0,39.5148,39.7186,39.5148,39.7186,22848.0
2018-12-26 13:55:00,50.65,51.0,50.55,51.0,82880.0,39.7108,39.9852,39.6324,39.9852,82880.0
2018-12-26 14:00:00,51.0,51.0,50.72,50.75,43681.0,39.9852,39.9852,39.7656,39.7892,43681.0
2018-12-26 14:05:00,50.74,50.76,50.57,50.68,23179.0,39.7813,39.797,39.648,39.7343,23179.0
2018-12-26 14:10:00,50.68,50.78,50.64,50.65,13915.0,39.7343,39.8127,39.7029,39.7108,13915.0
2018-12-26 14:15:00,50.68,50.8,50.58,50.64,25475.0,39.7343,39.8284,39.6559,39.7029,25475.0
2018-12-26 14:20:00,50.64,50.89,50.56,50.88,46242.0,39.7029,39.8989,39.6402,39.8911,46242.0
2018-12-26 14:25:00,50.9,50.92,50.75,50.89,52339.0,39.9068,39.9224,39.7892,39.8989,52339.0
2018-12-26 14:30:00,50.9,51.04,50.86,50.98,37493.0,39.9068,40.0165,39.8754,39.9695,37493.0
2018-12-26 14:35:00,50.97,50.99,50.84,50.9,18464.0,39.9616,39.9773,39.8597,39.9068,18464.0
2018-12-26 14:40:00,50.91,50.98,50.73,50.86,18834.0,39.9146,39.9695,39.7735,39.8754,18834.0
2018-12-26 14:45:00,50.86,50.89,50.78,50.8,15165.0,39.8754,39.8989,39.8127,39.8284,15165.0
2018-12-26 14:50:00,50.81,50.94,50.8,50.84,25292.0,39.8362,39.9381,39.8284,39.8597,25292.0
2018-12-26 14:55:00,50.84,51.02,50.79,51.02,32679.0,39.8597,40.0008,39.8205,40.0008,32679.0
2018-12-26 15:00:00,51.0,51.08,50.96,50.99,36140.0,39.9852,40.0479,39.9538,39.9773,36140.0
2018-12-26 15:05:00,50.98,51.13,50.98,51.05,30743.0,39.9695,40.0871,39.9695,40.0244,30743.0
2018-12-26 15:10:00,51.05,51.15,51.05,51.14,25412.0,40.0244,40.1028,40.0244,40.0949,25412.0
2018-12-26 15:15:00,51.14,51.18,51.04,51.05,33484.0,40.0949,40.1263,40.0165,40.0244,33484.0
2018-12-26 15:20:00,51.04,51.17,51.04,51.17,28446.0,40.0165,40.1185,40.0165,40.1185,28446.0
2018-12-26 15:25:00,51.16,51.25,51.12,51.21,44433.0,40.1106,40.1812,40.0793,40.1498,44433.0
2018-12-26 15:30:00,51.22,51.3,51.17,51.23,77031.0,40.1577,40.2204,40.1185,40.1655,77031.0
2018-12-26 15:35:00,51.22,51.38,51.18,51.35,96081.0,40.1577,40.2831,40.1263,40.2596,96081.0
2018-12-26 15:40:00,51.33,51.42,51.23,51.41,129937.0,40.2439,40.3145,40.1655,40.3066,129937.0
2018-12-26 15:45:00,51.41,51.5,51.26,51.3,122533.0,40.3066,40.3772,40.189,40.2204,122533.0
2018-12-26 15:50:00,51.3,51.57,51.3,51.54,155929.0,40.2204,40.4321,40.2204,40.4085,155929.0
2018-12-26 15:55:00,51.54,51.62,51.5,51.57,245366.0,40.4085,40.4713,40.3772,40.4321,245366.0
2018-12-27 09:30:00,50.72,51.16,50.72,51.03,46591.0,39.7656,40.1106,39.7656,40.0087,46591.0
2018-12-27 09:35:00,51.0,51.29,50.85,51.11,37393.0,39.9852,40.2125,39.8676,40.0714,37393.0
2018-12-27 09:40:00,51.1,51.16,50.71,50.79,32225.0,40.0636,40.1106,39.7578,39.8205,32225.0
2018-12-27 09:45:00,50.75,50.91,50.55,50.61,74215.0,39.7892,39.9146,39.6324,39.6794,74215.0
2018-12-27 09:50:00,50.61,50.71,50.37,50.5,26783.0,39.6794,39.7578,39.4912,39.5932,26783.0
2018-12-27 09:55:00,50.48,50.76,50.45,50.73,20237.0,39.5775,39.797,39.554,39.7735,20237.0
2018-12-27 10:00:00,50.73,50.97,50.63,50.81,16647.0,39.7735,39.9616,39.6951,39.8362,16647.0
2018-12-27 10:05:00,50.82,50.84,50.13,50.13,23432.0,39.844,39.8597,39.3031,39.3031,23432.0
2018-12-27 10:10:00,50.15,50.38,50.09,50.3,36029.0,39.3187,39.4991,39.2717,39.4364,36029.0
2018-12-27 10:15:00,50.36,50.57,50.27,50.27,37106.0,39.4834,39.648,39.4128,39.4128,37106.0
2018-12-27 10:20:00,50.26,50.33,50.14,50.14,26585.0,39.405,39.4599,39.3109,39.3109,26585.0
2018-12-27 10:25:00,50.16,50.32,50.13,50.22,10874.0,39.3266,39.452,39.3031,39.3736,10874.0
2018-12-27 10:30:00,50.23,50.43,50.11,50.39,22299.0,39.3815,39.5383,39.2874,39.5069,22299.0
2018-12-27 10:35:00,50.41,50.43,50.26,50.29,17583.0,39.5226,39.5383,39.405,39.4285,17583.0
2018-12-27 10:40:00,50.29,50.78,50.22,50.66,31260.0,39.4285,39.8127,39.3736,39.7186,31260.0
2018-12-27 10:45:00,50.63,50.95,50.55,50.81,38452.0,39.6951,39.946,39.6324,39.8362,38452.0
2018-12-27 10:50:00,50.8,50.83,50.68,50.75,49297.0,39.8284,39.8519,39.7343,39.7892,49297.0
2018-12-27 10:55:00,50.75,50.88,50.6,50.67,106980.0,39.7892,39.8911,39.6716,39.7264,106980.0
2018-12-27 11:00:00,50.7,50.83,50.67,50.81,48888.0,39.75,39.8519,39.7264,39.8362,48888.0
2018-12-27 11:05:00,50.81,50.95,50.81,50.85,28469.0,39.8362,39.946,39.8362,39.8676,28469.0
2018-12-27 11:10:00,50.83,51.01,50.81,51.01,28979.0,39.8519,39.993,39.8362,39.993,28979.0
2018-12-27 11:15:00,51.0,51.28,50.97,51.24,28985.0,39.9852,40.2047,39.9616,40.1733,28985.0
2018-12-27 11:20:00,51.25,51.3,51.19,51.28,24194.0,40.1812,40.2204,40.1341,40.2047,24194.0
2018-12-27 11:25:00,51.3,51.5,51.2,51.44,49935.0,40.2204,40.3772,40.142,40.3301,49935.0
2018-12-27 11:30:00,51.45,51.51,51.17,51.18,49677.0,40.338,40.385,40.1185,40.1263,49677.0
2018-12-27 11:35:00,51.18,51.3,51.11,51.17,35592.0,40.1263,40.2204,40.0714,40.1185,35592.0
2018-12-27 11:40:00,51.15,51.15,50.83,50.84,26374.0,40.1028,40.1028,39.8519,39.8597,26374.0
2018-12-27 11:45:00,50.86,50.93,50.77,50.86,16069.0,39.8754,39.9303,39.8048,39.8754,16069.0
2018-12-27 11:50:00,50.87,50.99,50.85,50.89,17177.0,39.8832,39.9773,39.8676,39.8989,17177.0
2018-12-27 11:55:00,50.88,51.1,50.84,51.04,17739.0,39.8911,40.0636,39.8597,40.0165,17739.0
2018-12-27 12:00:00,51.03,51.06,50.78,50.88,28598.0,40.0087,40.0322,39.8127,39.8911,28598.0
2018-12-27 12:05:00,50.86,50.88,50.58,50.59,66558.0,39.8754,39.8911,39.6559,39.6637,66558.0
2018-12-27 12:10:00,50.61,50.68,50.55,50.63,14818.0,39.6794,39.7343,39.6324,39.6951,14818.0
2018-12-27 12:15:00,50.62,50.95,50.62,50.92,19844.0,39.6872,39.946,39.6872,39.9224,19844.0
2018-12-27 12:20:00,50.91,50.97,50.8,50.89,15785.0,39.9146,39.9616,39.8284,39.8989,15785.0
2018-12-27 12:25:00,50.88,50.91,50.53,50.64,29453.0,39.8911,39.9146,39.6167,39.7029,29453.0
2018-12-27 12:30:00,50.61,50.7,50.54,50.66,24740.0,39.6794,39.75,39.6245,39.7186,24740.0
2018-12-27 12:35:00,50.66,50.76,50.62,50.69,16677.0,39.7186,39.797,39.6872,39.7421,16677.0
2018-12-27 12:40:00,50.66,50.69,50.27,50.29,25423.0,39.7186,39.7421,39.4128,39.4285,25423.0
2018-12-27 12:45:00,50.29,50.36,50.19,50.35,43442.0,39.4285,39.4834,39.3501,39.4756,43442.0
2018-12-27 12:50:00,50.33,50.54,50.32,50.53,13402.0,39.4599,39.6245,39.452,39.6167,13402.0
2018-12-27 12:55:00,50.52,50.52,50.36,50.5,14008.0,39.6088,39.6088,39.4834,39.5932,14008.0
2018-12-27 13:00:00,50.48,50.63,50.46,50.57,15558.0,39.5775,39.6951,39.5618,39.648,15558.0
2018-12-27 13:05:00,50.57,50.72,50.57,50.65,12299.0,39.648,39.7656,39.648,39.7108,12299.0
2018-12-27 13:10:00,50.64,50.71,50.5,50.58,10865.0,39.7029,39.7578,39.5932,39.6559,10865.0
2018-12-27 13:15:00,50.56,50.62,50.49,50.49,12138.0,39.6402,39.6872,39.5853,39.5853,12138.0
2018-12-27 13:20:00,50.48,50.49,50.29,50.35,27087.0,39.5775,39.5853,39.4285,39.4756,27087.0
2018-12-27 13:25:00,50.35,50.41,50.32,50.34,13547.0,39.4756,39.5226,39.452,39.4677,13547.0
2018-12-27 13:30:00,50.32,50.55,50.31,50.52,11931.0,39.452,39.6324,39.4442,39.6088,11931.0
2018-12-27 13:35:00,50.52,50.56,50.42,50.42,15048.0,39.6088,39.6402,39.5304,39.5304,15048.0
2018-12-27 13:40:00,50.42,50.49,50.41,50.46,12705.0,39.5304,39.5853,39.5226,39.5618,12705.0
2018-12-27 13:45:00,50.46,50.46,50.21,50.23,20759.0,39.5618,39.5618,39.3658,39.3815,20759.0
2018-12-27 13:50:00,50.26,50.27,50.09,50.13,36198.0,39.405,39.4128,39.2717,39.3031,36198.0
2018-12-27 13:55:00,50.14,50.28,50.14,50.22,16033.0,39.3109,39.4207,39.3109,39.3736,16033.0
2018-12-27 14:00:00,50.19,50.2,50.01,50.15,23911.0,39.3501,39.358,39.209,39.3187,23911.0
2018-12-27 14:05:00,50.15,50.2,50.02,50.03,24079.0,39.3187,39.358,39.2168,39.2247,24079.0
2018-12-27 14:10:00,50.03,50.09,50.0,50.06,34949.0,39.2247,39.2717,39.2011,39.2482,34949.0
2018-12-27 14:15:00,50.05,50.09,50.0,50.07,26150.0,39.2403,39.2717,39.2011,39.256,26150.0
2018-12-27 14:20:00,50.07,50.18,50.04,50.11,19345.0,39.256,39.3423,39.2325,39.2874,19345.0
2018-12-27 14:25:00,50.12,50.3,50.06,50.27,21193.0,39.2952,39.4364,39.2482,39.4128,21193.0
2018-12-27 14:30:00,50.26,50.26,50.03,50.11,17484.0,39.405,39.405,39.2247,39.2874,17484.0
2018-12-27 14:35:00,50.08,50.2,50.07,50.16,9949.0,39.2639,39.358,39.256,39.3266,9949.0
2018-12-27 14:40:00,50.15,50.51,50.14,50.49,19816.0,39.3187,39.601,39.3109,39.5853,19816.0
2018-12-27 14:45:00,50.49,50.53,50.26,50.32,17824.0,39.5853,39.6167,39.405,39.452,17824.0
2018-12-27 14:50:00,50.3,50.6,50.24,50.49,24842.0,39.4364,39.6716,39.3893,39.5853,24842.0
2018-12-27 14:55:00,50.49,50.51,50.36,50.43,18347.0,39.5853,39.601,39.4834,39.5383,18347.0
2018-12-27 15:00:00,50.44,50.44,50.18,50.29,23878.0,39.5461,39.5461,39.3423,39.4285,23878.0
2018-12-27 15:05:00,50.29,50.42,50.23,50.38,17915.0,39.4285,39.5304,39.3815,39.4991,17915.0
2018-12-27 15:10:00,50.41,50.75,50.31,50.71,33579.0,39.5226,39.7892,39.4442,39.7578,33579.0
2018-12-27 15:15:00,50.72,50.76,50.64,50.71,16201.0,39.7656,39.797,39.7029,39.7578,16201.0
2018-12-27 15:20:00,50.72,51.03,50.71,51.03,26313.0,39.7656,40.0087,39.7578,40.0087,26313.0
2018-12-27 15:25:00,51.01,51.2,50.93,51.17,28961.0,39.993,40.142,39.9303,40.1185,28961.0
2018-12-27 15:30:00,51.19,51.37,50.98,51.25,42990.0,40.1341,40.2753,39.9695,40.1812,42990.0
2018-12-27 15:35:00,51.27,51.59,51.27,51.55,55997.0,40.1969,40.4477,40.1969,40.4164,55997.0
2018-12-27 15:40:00,51.55,51.98,51.53,51.89,80855.0,40.4164,40.7535,40.4007,40.6829,80855.0
2018-12-27 15:45:00,51.88,51.89,51.54,51.69,103543.0,40.6751,40.6829,40.4085,40.5261,103543.0
2018-12-27 15:50:00,51.68,51.72,51.37,51.47,66916.0,40.5183,40.5497,40.2753,40.3537,66916.0
2018-12-27 15:55:00,51.44,51.97,51.44,51.96,162430.0,40.3301,40.7457,40.3301,40.7378,162430.0
2018-12-28 09:30:00,52.2,52.31,52.12,52.22,50358.0,40.926,41.0122,40.8633,40.9417,50358.0
2018-12-28 09:35:00,52.24,52.24,51.92,52.15,27406.0,40.9574,40.9574,40.7065,40.8868,27406.0
2018-12-28 09:40:00,52.09,52.21,51.94,52.17,18672.0,40.8398,40.9338,40.7222,40.9025,18672.0
2018-12-28 09:45:00,52.19,52.36,51.97,51.98,22662.0,40.9182,41.0514,40.7457,40.7535,22662.0
2018-12-28 09:50:00,52.0,52.01,51.56,51.74,33483.0,40.7692,40.777,40.4242,40.5653,33483.0
2018-12-28 09:55:00,51.74,51.8,51.49,51.69,20534.0,40.5653,40.6124,40.3693,40.5261,20534.0
2018-12-28 10:00:00,51.64,51.72,51.33,51.35,24579.0,40.4869,40.5497,40.2439,40.2596,24579.0
2018-12-28 10:05:00,51.33,51.44,51.28,51.31,29049.0,40.2439,40.3301,40.2047,40.2282,29049.0
2018-12-28 10:10:00,51.32,51.42,51.21,51.26,23254.0,40.2361,40.3145,40.1498,40.189,23254.0
2018-12-28 10:15:00,51.28,51.45,51.26,51.35,13970.0,40.2047,40.338,40.189,40.2596,13970.0
2018-12-28 10:20:00,51.33,51.38,50.99,50.99,44629.0,40.2439,40.2831,39.9773,39.9773,44629.0
2018-12-28 10:25:00,50.98,51.07,50.93,51.0,19415.0,39.9695,40.0401,39.9303,39.9852,19415.0
2018-12-28 10:30:00,51.02,51.31,50.96,51.27,17047.0,40.0008,40.2282,39.9538,40.1969,17047.0
2018-12-28 10:35:00,51.25,51.26,50.81,51.05,43025.0,40.1812,40.189,39.8362,40.0244,43025.0
2018-12-28 10:40:00,51.03,51.18,51.0,51.04,15310.0,40.0087,40.1263,39.9852,40.0165,15310.0
2018-12-28 10:45:00,51.05,51.45,51.03,51.45,14356.0,40.0244,40.338,40.0087,40.338,14356.0
2018-12-28 10:50:00,51.41,51.53,51.31,51.32,21003.0,40.3066,40.4007,40.2282,40.2361,21003.0
2018-12-28 10:55:00,51.32,51.32,51.17,51.17,12681.0,40.2361,40.2361,40.1185,40.1185,12681.0
2018-12-28 11:00:00,51.18,51.26,51.13,51.14,18179.0,40.1263,40.189,40.0871,40.0949,18179.0
2018-12-28 11:05:00,51.13,51.19,50.99,51.17,30872.0,40.0871,40.1341,39.9773,40.1185,30872.0
2018-12-28 11:10:00,51.16,51.26,51.13,51.13,21921.0,40.1106,40.189,40.0871,40.0871,21921.0
2018-12-28 11:15:00,51.11,51.33,51.03,51.18,22875.0,40.0714,40.2439,40.0087,40.1263,22875.0
2018-12-28 11:20:00,51.18,51.26,51.03,51.1,13226.0,40.1263,40.189,40.0087,40.0636,13226.0
2018-12-28 11:25:00,51.09,51.18,50.97,51.14,15961.0,40.0557,40.1263,39.9616,40.0949,15961.0
2018-12-28 11:30:00,51.12,51.27,51.1,51.18,14794.0,40.0793,40.1969,40.0636,40.1263,14794.0
2018-12-28 11:35:00,51.19,51.33,51.13,51.26,19181.0,40.1341,40.2439,40.0871,40.189,19181.0
2018-12-28 11:40:00,51.26,51.27,51.11,51.12,22882.0,40.189,40.1969,40.0714,40.0793,22882.0
2018-12-28 11:45:00,51.13,51.24,51.13,51.17,13416.0,40.0871,40.1733,40.0871,40.1185,13416.0
2018-12-28 11:50:00,51.22,51.43,51.22,51.37,28227.0,40.1577,40.3223,40.1577,40.2753,28227.0
2018-12-28 11:55:00,51.38,51.45,51.34,51.43,12959.0,40.2831,40.338,40.2517,40.3223,12959.0
2018-12-28 12:00:00,51.44,51.66,51.44,51.65,36292.0,40.3301,40.5026,40.3301,40.4948,36292.0
2018-12-28 12:05:00,51.64,51.78,51.62,51.68,21559.0,40.4869,40.5967,40.4713,40.5183,21559.0
2018-12-28 12:10:00,51.69,51.72,51.59,51.6,17222.0,40.5261,40.5497,40.4477,40.4556,17222.0
2018-12-28 12:15:00,51.61,51.62,51.44,51.6,16647.0,40.4634,40.4713,40.3301,40.4556,16647.0
2018-12-28 12:20:00,51.6,51.69,51.56,51.64,14167.0,40.4556,40.5261,40.4242,40.4869,14167.0
2018-12-28 12:25:00,51.64,51.64,51.5,51.59,33067.0,40.4869,40.4869,40.3772,40.4477,33067.0
2018-12-28 12:30:00,51.6,51.67,51.55,51.63,42840.0,40.4556,40.5105,40.4164,40.4791,42840.0
2018-12-28 12:35:00,51.62,51.63,51.51,51.57,18172.0,40.4713,40.4791,40.385,40.4321,18172.0
2018-12-28 12:40:00,51.57,51.61,51.47,51.56,25404.0,40.4321,40.4634,40.3537,40.4242,25404.0
2018-12-28 12:45:00,51.56,51.58,51.52,51.58,15061.0,40.4242,40.4399,40.3929,40.4399,15061.0
2018-12-28 12:50:00,51.59,51.68,51.46,51.55,36774.0,40.4477,40.5183,40.3458,40.4164,36774.0
2018-12-28 12:55:00,51.55,51.55,51.33,51.35,16509.0,40.4164,40.4164,40.2439,40.2596,16509.0
2018-12-28 13:00:00,51.37,51.44,51.29,51.38,26877.0,40.2753,40.3301,40.2125,40.2831,26877.0
2018-12-28 13:05:00,51.38,51.65,51.33,51.65,19637.0,40.2831,40.4948,40.2439,40.4948,19637.0
2018-12-28 13:10:00,51.64,51.79,51.64,51.76,25058.0,40.4869,40.6045,40.4869,40.581,25058.0
2018-12-28 13:15:00,51.77,51.82,51.67,51.68,26703.0,40.5889,40.6281,40.5105,40.5183,26703.0
2018-12-28 13:20:00,51.68,51.71,51.6,51.6,19472.0,40.5183,40.5418,40.4556,40.4556,19472.0
2018-12-28 13:25:00,51.6,51.72,51.59,51.69,25311.0,40.4556,40.5497,40.4477,40.5261,25311.0
2018-12-28 13:30:00,51.7,51.73,51.56,51.62,18584.0,40.534,40.5575,40.4242,40.4713,18584.0
2018-12-28 13:35:00,51.64,51.72,51.62,51.7,14700.0,40.4869,40.5497,40.4713,40.534,14700.0
2018-12-28 13:40:00,51.7,51.8,51.69,51.75,15061.0,40.534,40.6124,40.5261,40.5732,15061.0
2018-12-28 13:45:00,51.77,51.96,51.75,51.91,13406.0,40.5889,40.7378,40.5732,40.6986,13406.0
2018-12-28 13:50:00,51.91,52.02,51.81,51.81,20255.0,40.6986,40.7849,40.6202,40.6202,20255.0
2018-12-28 13:55:00,51.82,51.9,51.82,51.86,13766.0,40.6281,40.6908,40.6281,40.6594,13766.0
2018-12-28 14:00:00,51.86,52.12,51.85,52.1,24160.0,40.6594,40.8633,40.6516,40.8476,24160.0
2018-12-28 14:05:00,52.1,52.22,52.07,52.09,19159.0,40.8476,40.9417,40.8241,40.8398,19159.0
2018-12-28 14:10:00,52.08,52.28,52.04,52.26,31253.0,40.8319,40.9887,40.8006,40.973,31253.0
2018-12-28 14:15:00,52.26,52.42,52.26,52.28,24356.0,40.973,41.0985,40.973,40.9887,24356.0
2018-12-28 14:20:00,52.28,52.39,52.19,52.3,21251.0,40.9887,41.075,40.9182,41.0044,21251.0
2018-12-28 14:25:00,52.29,52.32,52.12,52.17,23627.0,40.9966,41.0201,40.8633,40.9025,23627.0
2018-12-28 14:30:00,52.16,52.28,52.1,52.28,13912.0,40.8946,40.9887,40.8476,40.9887,13912.0
2018-12-28 14:35:00,52.28,52.41,52.28,52.41,23154.0,40.9887,41.0906,40.9887,41.0906,23154.0
2018-12-28 14:40:00,52.4,52.47,52.31,52.36,38786.0,41.0828,41.1377,41.0122,41.0514,38786.0
2018-12-28 14:45:00,52.35,52.42,52.24,52.41,9376.0,41.0436,41.0985,40.9574,41.0906,9376.0
2018-12-28 14:50:00,52.41,52.43,52.29,52.42,96360.0,41.0906,41.1063,40.9966,41.0985,96360.0
2018-12-28 14:55:00,52.4,52.4,52.22,52.27,21527.0,41.0828,41.0828,40.9417,40.9809,21527.0
2018-12-28 15:00:00,52.29,52.38,52.18,52.19,18576.0,40.9966,41.0671,40.9103,40.9182,18576.0
2018-12-28 15:05:00,52.18,52.18,51.76,51.93,59493.0,40.9103,40.9103,40.581,40.7143,59493.0
2018-12-28 15:10:00,51.91,51.97,51.75,51.97,33410.0,40.6986,40.7457,40.5732,40.7457,33410.0
2018-12-28 15:15:00,51.98,51.98,51.76,51.79,17067.0,40.7535,40.7535,40.581,40.6045,17067.0
2018-12-28 15:20:00,51.77,51.77,51.6,51.65,21170.0,40.5889,40.5889,40.4556,40.4948,21170.0
2018-12-28 15:25:00,51.66,51.68,51.33,51.48,29764.0,40.5026,40.5183,40.2439,40.3615,29764.0
2018-12-28 15:30:00,51.47,51.49,51.26,51.42,42259.0,40.3537,40.3693,40.189,40.3145,42259.0
2018-12-28 15:35:00,51.4,51.5,51.21,51.23,34796.0,40.2988,40.3772,40.1498,40.1655,34796.0
2018-12-28 15:40:00,51.22,51.38,51.15,51.15,34680.0,40.1577,40.2831,40.1028,40.1028,34680.0
2018-12-28 15:45:00,51.1,51.36,51.1,51.36,67552.0,40.0636,40.2674,40.0636,40.2674,67552.0
2018-12-28 15:50:00,51.35,51.39,51.19,51.2,67653.0,40.2596,40.2909,40.1341,40.142,67653.0
2018-12-28 15:55:00,51.19,51.42,51.18,51.35,161213.0,40.1341,40.3145,40.1263,40.2596,161213.0
2018-12-31 09:30:00,51.72,52.39,51.71,52.3,48287.0,40.5497,41.075,40.5418,41.0044,48287.0
2018-12-31 09:35:00,52.36,52.45,52.09,52.26,45300.0,41.0514,41.122,40.8398,40.973,45300.0
2018-12-31 09:40:00,52.32,52.34,52.09,52.22,23430.0,41.0201,41.0358,40.8398,40.9417,23430.0
2018-12-31 09:45:00,52.26,52.45,52.16,52.44,37141.0,40.973,41.122,40.8946,41.1142,37141.0
2018-12-31 09:50:00,52.45,52.56,52.25,52.39,28907.0,41.122,41.2082,40.9652,41.075,28907.0
2018-12-31 09:55:00,52.4,52.47,52.29,52.47,27155.0,41.0828,41.1377,40.9966,41.1377,27155.0
2018-12-31 10:00:00,52.48,52.71,52.46,52.64,29676.0,41.1455,41.3258,41.1298,41.271,29676.0
2018-12-31 10:05:00,52.65,52.69,52.4,52.4,20945.0,41.2788,41.3102,41.0828,41.0828,20945.0
2018-12-31 10:10:00,52.42,52.5,52.31,52.31,21038.0,41.0985,41.1612,41.0122,41.0122,21038.0
2018-12-31 10:15:00,52.3,52.35,52.09,52.3,26994.0,41.0044,41.0436,40.8398,41.0044,26994.0
2018-12-31 10:20:00,52.3,52.44,52.29,52.4,20342.0,41.0044,41.1142,40.9966,41.0828,20342.0
2018-12-31 10:25:00,52.41,52.43,52.26,52.38,18269.0,41.0906,41.1063,40.973,41.0671,18269.0
2018-12-31 10:30:00,52.38,52.39,52.14,52.18,16052.0,41.0671,41.075,40.879,40.9103,16052.0
2018-12-31 10:35:00,52.19,52.25,52.12,52.17,17276.0,40.9182,40.9652,40.8633,40.9025,17276.0
2018-12-31 10:40:00,52.15,52.33,52.13,52.29,21372.0,40.8868,41.0279,40.8711,40.9966,21372.0
2018-12-31 10:45:00,52.3,52.41,52.26,52.27,19627.0,41.0044,41.0906,40.973,40.9809,19627.0
2018-12-31 10:50:00,52.26,52.31,52.14,52.27,15351.0,40.973,41.0122,40.879,40.9809,15351.0
2018-12-31 10:55:00,52.23,52.29,52.03,52.16,14196.0,40.9495,40.9966,40.7927,40.8946,14196.0
2018-12-31 11:00:00,52.18,52.28,52.06,52.28,19128.0,40.9103,40.9887,40.8162,40.9887,19128.0
2018-12-31 11:05:00,52.29,52.36,52.24,52.3,14797.0,40.9966,41.0514,40.9574,41.0044,14797.0
2018-12-31 11:10:00,52.27,52.28,52.14,52.24,14217.0,40.9809,40.9887,40.879,40.9574,14217.0
2018-12-31 11:15:00,52.25,52.25,52.03,52.06,15425.0,40.9652,40.9652,40.7927,40.8162,15425.0
2018-12-31 11:20:00,52.07,52.12,51.99,52.03,16720.0,40.8241,40.8633,40.7614,40.7927,16720.0
2018-12-31 11:25:00,52.03,52.32,52.02,52.3,33202.0,40.7927,41.0201,40.7849,41.0044,33202.0
2018-12-31 11:30:00,52.3,52.31,51.9,51.96,23078.0,41.0044,41.0122,40.6908,40.7378,23078.0
2018-12-31 11:35:00,51.98,52.22,51.92,52.17,15340.0,40.7535,40.9417,40.7065,40.9025,15340.0
2018-12-31 11:40:00,52.16,52.17,51.99,52.02,14444.0,40.8946,40.9025,40.7614,40.7849,14444.0
2018-12-31 11:45:00,52.03,52.3,52.03,52.26,19469.0,40.7927,41.0044,40.7927,40.973,19469.0
2018-12-31 11:50:00,52.26,52.34,52.23,52.28,13261.0,40.973,41.0358,40.9495,40.9887,13261.0
2018-12-31 11:55:00,52.28,52.36,52.18,52.36,16295.0,40.9887,41.0514,40.9103,41.0514,16295.0
2018-12-31 12:00:00,52.35,52.46,52.33,52.44,9223.0,41.0436,41.1298,41.0279,41.1142,9223.0
2018-12-31 12:05:00,52.44,52.51,52.36,52.49,18041.0,41.1142,41.169,41.0514,41.1534,18041.0
2018-12-31 12:10:00,52.48,52.55,52.33,52.47,19284.0,41.1455,41.2004,41.0279,41.1377,19284.0
2018-12-31 12:15:00,52.45,52.48,52.41,52.41,15066.0,41.122,41.1455,41.0906,41.0906,15066.0
2018-12-31 12:20:00,52.43,52.55,52.42,52.52,18108.0,41.1063,41.2004,41.0985,41.1769,18108.0
2018-12-31 12:25:00,52.52,52.6,52.44,52.6,19801.0,41.1769,41.2396,41.1142,41.2396,19801.0
2018-12-31 12:30:00,52.61,52.7,52.56,52.67,20729.0,41.2474,41.318,41.2082,41.2945,20729.0
2018-12-31 12:35:00,52.69,52.78,52.67,52.78,28709.0,41.3102,41.3807,41.2945,41.3807,28709.0
2018-12-31 12:40:00,52.78,52.81,52.7,52.75,31196.0,41.3807,41.4043,41.318,41.3572,31196.0
2018-12-31 12:45:00,52.75,52.82,52.71,52.71,53583.0,41.3572,41.4121,41.3258,41.3258,53583.0
2018-12-31 12:50:00,52.72,52.72,52.57,52.63,43862.0,41.3337,41.3337,41.2161,41.2631,43862.0
2018-12-31 12:55:00,52.64,52.79,52.62,52.75,33643.0,41.271,41.3886,41.2553,41.3572,33643.0
2018-12-31 13:00:00,52.77,52.81,52.69,52.72,22225.0,41.3729,41.4043,41.3102,41.3337,22225.0
2018-12-31 13:05:00,52.72,52.75,52.66,52.73,17178.0,41.3337,41.3572,41.2866,41.3415,17178.0
2018-12-31 13:10:00,52.72,52.76,52.56,52.56,20895.0,41.3337,41.365,41.2082,41.2082,20895.0
2018-12-31 13:15:00,52.56,52.7,52.56,52.66,15969.0,41.2082,41.318,41.2082,41.2866,15969.0
2018-12-31 13:20:00,52.66,52.74,52.66,52.74,17869.0,41.2866,41.3494,41.2866,41.3494,17869.0
2018-12-31 13:25:00,52.73,52.8,52.7,52.8,12789.0,41.3415,41.3964,41.318,41.3964,12789.0
2018-12-31 13:30:00,52.79,52.8,52.67,52.68,27306.0,41.3886,41.3964,41.2945,41.3023,27306.0
2018-12-31 13:35:00,52.68,52.71,52.54,52.54,18895.0,41.3023,41.3258,41.1926,41.1926,18895.0
2018-12-31 13:40:00,52.54,52.61,52.48,52.48,18517.0,41.1926,41.2474,41.1455,41.1455,18517.0
2018-12-31 13:45:00,52.48,52.5,52.44,52.48,17084.0,41.1455,41.1612,41.1142,41.1455,17084.0
2018-12-31 13:50:00,52.5,52.51,52.4,52.46,16036.0,41.1612,41.169,41.0828,41.1298,16036.0
2018-12-31 13:55:00,52.45,52.5,52.42,52.46,20177.0,41.122,41.1612,41.0985,41.1298,20177.0
2018-12-31 14:00:00,52.46,52.48,52.28,52.4,24105.0,41.1298,41.1455,40.9887,41.0828,24105.0
2018-12-31 14:05:00,52.4,52.49,52.38,52.46,19000.0,41.0828,41.1534,41.0671,41.1298,19000.0
2018-12-31 14:10:00,52.46,52.48,52.39,52.42,20747.0,41.1298,41.1455,41.075,41.0985,20747.0
2018-12-31 14:15:00,52.44,52.51,52.26,52.45,26001.0,41.1142,41.169,40.973,41.122,26001.0
2018-12-31 14:20:00,52.43,52.46,52.19,52.3,22745.0,41.1063,41.1298,40.9182,41.0044,22745.0
2018-12-31 14:25:00,52.3,52.4,52.26,52.3,18431.0,41.0044,41.0828,40.973,41.0044,18431.0
2018-12-31 14:30:00,52.3,52.35,52.25,52.29,19177.0,41.0044,41.0436,40.9652,40.9966,19177.0
2018-12-31 14:35:00,52.3,52.39,52.27,52.37,21654.0,41.0044,41.075,40.9809,41.0593,21654.0
2018-12-31 14:40:00,52.36,52.41,52.31,52.37,19253.0,41.0514,41.0906,41.0122,41.0593,19253.0
2018-12-31 14:45:00,52.37,52.53,52.33,52.46,29344.0,41.0593,41.1847,41.0279,41.1298,29344.0
2018-12-31 14:50:00,52.46,52.64,52.45,52.58,25967.0,41.1298,41.271,41.122,41.2239,25967.0
2018-12-31 14:55:00,52.58,52.61,52.42,52.45,20785.0,41.2239,41.2474,41.0985,41.122,20785.0
2018-12-31 15:00:00,52.43,52.6,52.41,52.5,27518.0,41.1063,41.2396,41.0906,41.1612,27518.0
2018-12-31 15:05:00,52.5,52.58,52.5,52.51,30629.0,41.1612,41.2239,41.1612,41.169,30629.0
2018-12-31 15:10:00,52.52,52.65,52.45,52.61,44668.0,41.1769,41.2788,41.122,41.2474,44668.0
2018-12-31 15:15:00,52.61,52.65,52.51,52.65,40038.0,41.2474,41.2788,41.169,41.2788,40038.0
2018-12-31 15:20:00,52.65,52.72,52.55,52.59,41767.0,41.2788,41.3337,41.2004,41.2318,41767.0
2018-12-31 15:25:00,52.62,52.73,52.55,52.56,55149.0,41.2553,41.3415,41.2004,41.2082,55149.0
2018-12-31 15:30:00,52.55,52.8,52.55,52.73,73706.0,41.2004,41.3964,41.2004,41.3415,73706.0
2018-12-31 15:35:00,52.72,52.85,52.7,52.82,84343.0,41.3337,41.4356,41.318,41.4121,84343.0
2018-12-31 15:40:00,52.82,52.9,52.72,52.79,91112.0,41.4121,41.4748,41.3337,41.3886,91112.0
2018-12-31 15:45:00,52.79,52.87,52.69,52.74,105525.0,41.3886,41.4513,41.3102,41.3494,105525.0
2018-12-31 15:50:00,52.74,52.77,52.63,52.66,148554.0,41.3494,41.3729,41.2631,41.2866,148554.0
2018-12-31 15:55:00,52.67,52.96,52.59,52.96,252864.0,41.2945,41.5219,41.2318,41.5219,252864.0
2019-01-02 09:30:00,52.19,52.56,52.0,52.15,84284.0,40.9182,41.2082,40.7692,40.8868,84284.0
2019-01-02 09:35:00,52.21,52.62,52.15,52.41,33658.0,40.9338,41.2553,40.8868,41.0906,33658.0
2019-01-02 09:40:00,52.36,52.36,52.12,52.31,26437.0,41.0514,41.0514,40.8633,41.0122,26437.0
2019-01-02 09:45:00,52.31,52.59,52.31,52.46,18963.0,41.0122,41.2318,41.0122,41.1298,18963.0
2019-01-02 09:50:00,52.47,52.55,52.37,52.44,18677.0,41.1377,41.2004,41.0593,41.1142,18677.0
2019-01-02 09:55:00,52.47,52.66,52.46,52.63,22540.0,41.1377,41.2866,41.1298,41.2631,22540.0
2019-01-02 10:00:00,52.67,52.88,52.61,52.88,23507.0,41.2945,41.4591,41.2474,41.4591,23507.0
2019-01-02 10:05:00,52.9,53.12,52.89,53.04,30233.0,41.4748,41.6473,41.467,41.5846,30233.0
2019-01-02 10:10:00,53.09,53.21,53.04,53.12,21935.0,41.6238,41.7179,41.5846,41.6473,21935.0
2019-01-02 10:15:00,53.1,53.17,53.01,53.09,25648.0,41.6316,41.6865,41.5611,41.6238,25648.0
2019-01-02 10:20:00,53.1,53.13,52.97,53.03,24810.0,41.6316,41.6551,41.5297,41.5767,24810.0
2019-01-02 10:25:00,53.03,53.12,52.87,52.89,26799.0,41.5767,41.6473,41.4513,41.467,26799.0
2019-01-02 10:30:00,52.91,52.96,52.69,52.7,28770.0,41.4827,41.5219,41.3102,41.318,28770.0
2019-01-02 10:35:00,52.69,52.73,52.61,52.66,48919.0,41.3102,41.3415,41.2474,41.2866,48919.0
2019-01-02 10:40:00,52.68,52.96,52.68,52.88,40471.0,41.3023,41.5219,41.3023,41.4591,40471.0
2019-01-02 10:45:00,52.87,52.94,52.78,52.85,25961.0,41.4513,41.5062,41.3807,41.4356,25961.0
2019-01-02 10:50:00,52.84,53.11,52.83,52.95,32426.0,41.4278,41.6395,41.4199,41.514,32426.0
2019-01-02 10:55:00,52.91,53.04,52.79,52.92,17302.0,41.4827,41.5846,41.3886,41.4905,17302.0
2019-01-02 11:00:00,52.94,53.07,52.87,53.07,16955.0,41.5062,41.6081,41.4513,41.6081,16955.0
2019-01-02 11:05:00,53.07,53.38,53.07,53.38,19865.0,41.6081,41.8511,41.6081,41.8511,19865.0
2019-01-02 11:10:00,53.38,53.46,53.33,53.42,35058.0,41.8511,41.9139,41.8119,41.8825,35058.0
2019-01-02 11:15:00,53.44,53.55,53.33,53.55,19046.0,41.8982,41.9844,41.8119,41.9844,19046.0
2019-01-02 11:20:00,53.59,53.59,53.34,53.49,21061.0,42.0158,42.0158,41.8198,41.9374,21061.0
2019-01-02 11:25:00,53.46,53.52,53.28,53.33,23381.0,41.9139,41.9609,41.7727,41.8119,23381.0
2019-01-02 11:30:00,53.35,53.38,53.26,53.38,12615.0,41.8276,41.8511,41.7571,41.8511,12615.0
2019-01-02 11:35:00,53.37,53.43,53.28,53.32,12256.0,41.8433,41.8903,41.7727,41.8041,12256.0
2019-01-02 11:40:00,53.33,53.67,53.31,53.64,15375.0,41.8119,42.0785,41.7963,42.055,15375.0
2019-01-02 11:45:00,53.63,53.74,53.6,53.72,18225.0,42.0471,42.1334,42.0236,42.1177,18225.0
2019-01-02 11:50:00,53.72,53.72,53.61,53.64,37596.0,42.1177,42.1177,42.0315,42.055,37596.0
2019-01-02 11:55:00,53.65,53.68,53.44,53.46,49613.0,42.0628,42.0864,41.8982,41.9139,49613.0
2019-01-02 12:00:00,53.45,53.57,53.4,53.48,16297.0,41.906,42.0001,41.8668,41.9295,16297.0
2019-01-02 12:05:00,53.48,53.56,53.39,53.43,30158.0,41.9295,41.9923,41.859,41.8903,30158.0
2019-01-02 12:10:00,53.48,53.55,53.41,53.55,9094.0,41.9295,41.9844,41.8747,41.9844,9094.0
2019-01-02 12:15:00,53.54,53.54,53.34,53.34,12803.0,41.9766,41.9766,41.8198,41.8198,12803.0
2019-01-02 12:20:00,53.33,53.34,53.21,53.24,11141.0,41.8119,41.8198,41.7179,41.7414,11141.0
2019-01-02 12:25:00,53.27,53.3,53.18,53.25,14335.0,41.7649,41.7884,41.6943,41.7492,14335.0
2019-01-02 12:30:00,53.26,53.31,53.22,53.29,15536.0,41.7571,41.7963,41.7257,41.7806,15536.0
2019-01-02 12:35:00,53.29,53.47,53.22,53.47,23548.0,41.7806,41.9217,41.7257,41.9217,23548.0
2019-01-02 12:40:00,53.48,53.53,53.43,53.52,22569.0,41.9295,41.9687,41.8903,41.9609,22569.0
2019-01-02 12:45:00,53.53,53.63,53.35,53.36,18327.0,41.9687,42.0471,41.8276,41.8355,18327.0
2019-01-02 12:50:00,53.37,53.42,53.33,53.33,9921.0,41.8433,41.8825,41.8119,41.8119,9921.0
2019-01-02 12:55:00,53.33,53.46,53.29,53.33,19736.0,41.8119,41.9139,41.7806,41.8119,19736.0
2019-01-02 13:00:00,53.32,53.45,53.3,53.43,16140.0,41.8041,41.906,41.7884,41.8903,16140.0
2019-01-02 13:05:00,53.44,53.63,53.44,53.62,8267.0,41.8982,42.0471,41.8982,42.0393,8267.0
2019-01-02 13:10:00,53.63,53.72,53.6,53.7,14321.0,42.0471,42.1177,42.0236,42.102,14321.0
2019-01-02 13:15:00,53.7,53.71,53.56,53.69,41757.0,42.102,42.1099,41.9923,42.0942,41757.0
2019-01-02 13:20:00,53.69,53.8,53.65,53.74,13132.0,42.0942,42.1804,42.0628,42.1334,13132.0
2019-01-02 13:25:00,53.75,53.76,53.64,53.65,15525.0,42.1412,42.1491,42.055,42.0628,15525.0
2019-01-02 13:30:00,53.65,53.78,53.62,53.73,28820.0,42.0628,42.1648,42.0393,42.1256,28820.0
2019-01-02 13:35:00,53.72,53.72,53.59,53.7,27403.0,42.1177,42.1177,42.0158,42.102,27403.0
2019-01-02 13:40:00,53.69,53.79,53.65,53.79,21294.0,42.0942,42.1726,42.0628,42.1726,21294.0
2019-01-02 13:45:00,53.79,53.93,53.79,53.91,21279.0,42.1726,42.2824,42.1726,42.2667,21279.0
2019-01-02 13:50:00,53.91,53.92,53.81,53.81,13406.0,42.2667,42.2745,42.1883,42.1883,13406.0
2019-01-02 13:55:00,53.8,54.03,53.79,54.03,38479.0,42.1804,42.3608,42.1726,42.3608,38479.0
2019-01-02 14:00:00,54.04,54.04,53.78,53.83,24592.0,42.3686,42.3686,42.1648,42.204,24592.0
2019-01-02 14:05:00,53.84,53.84,53.58,53.61,21464.0,42.2118,42.2118,42.0079,42.0315,21464.0
2019-01-02 14:10:00,53.62,53.62,53.39,53.46,32522.0,42.0393,42.0393,41.859,41.9139,32522.0
2019-01-02 14:15:00,53.44,53.45,53.31,53.34,22967.0,41.8982,41.906,41.7963,41.8198,22967.0
2019-01-02 14:20:00,53.32,53.57,53.31,53.53,43463.0,41.8041,42.0001,41.7963,41.9687,43463.0
2019-01-02 14:25:00,53.54,53.57,53.52,53.53,17412.0,41.9766,42.0001,41.9609,41.9687,17412.0
2019-01-02 14:30:00,53.54,53.78,53.54,53.7,27103.0,41.9766,42.1648,41.9766,42.102,27103.0
2019-01-02 14:35:00,53.69,53.72,53.61,53.62,19599.0,42.0942,42.1177,42.0315,42.0393,19599.0
2019-01-02 14:40:00,53.62,53.63,53.47,53.55,22978.0,42.0393,42.0471,41.9217,41.9844,22978.0
2019-01-02 14:45:00,53.55,53.59,53.51,53.56,17829.0,41.9844,42.0158,41.9531,41.9923,17829.0
2019-01-02 14:50:00,53.56,53.57,53.45,53.45,23225.0,41.9923,42.0001,41.906,41.906,23225.0
2019-01-02 14:55:00,53.47,53.52,53.44,53.45,27655.0,41.9217,41.9609,41.8982,41.906,27655.0
2019-01-02 15:00:00,53.44,53.58,53.39,53.47,35384.0,41.8982,42.0079,41.859,41.9217,35384.0
2019-01-02 15:05:00,53.47,53.47,53.34,53.4,22821.0,41.9217,41.9217,41.8198,41.8668,22821.0
2019-01-02 15:10:00,53.38,53.43,53.23,53.43,28787.0,41.8511,41.8903,41.7335,41.8903,28787.0
2019-01-02 15:15:00,53.41,53.42,53.16,53.22,42363.0,41.8747,41.8825,41.6787,41.7257,42363.0
2019-01-02 15:20:00,53.22,53.35,53.17,53.3,38258.0,41.7257,41.8276,41.6865,41.7884,38258.0
2019-01-02 15:25:00,53.3,53.4,53.23,53.32,38720.0,41.7884,41.8668,41.7335,41.8041,38720.0
2019-01-02 15:30:00,53.31,53.36,53.2,53.29,46239.0,41.7963,41.8355,41.71,41.7806,46239.0
2019-01-02 15:35:00,53.28,53.43,53.18,53.19,108670.0,41.7727,41.8903,41.6943,41.7022,108670.0
2019-01-02 15:40:00,53.19,53.36,53.18,53.26,72420.0,41.7022,41.8355,41.6943,41.7571,72420.0
2019-01-02 15:45:00,53.27,53.35,53.24,53.31,95746.0,41.7649,41.8276,41.7414,41.7963,95746.0
2019-01-02 15:50:00,53.32,53.51,53.28,53.5,103279.0,41.8041,41.9531,41.7727,41.9452,103279.0
2019-01-02 15:55:00,53.48,53.66,53.48,53.59,173576.0,41.9295,42.0707,41.9295,42.0158,173576.0
2019-01-03 09:30:00,52.7,52.87,51.78,51.83,230552.0,41.318,41.4513,40.5967,40.6359,230552.0
2019-01-03 09:35:00,51.87,52.0,51.02,51.05,202901.0,40.6673,40.7692,40.0008,40.0244,202901.0
2019-01-03 09:40:00,51.02,51.74,50.94,51.36,180294.0,40.0008,40.5653,39.9381,40.2674,180294.0
2019-01-03 09:45:00,51.38,51.45,51.18,51.32,125553.0,40.2831,40.338,40.1263,40.2361,125553.0
2019-01-03 09:50:00,51.3,51.94,51.3,51.88,73387.0,40.2204,40.7222,40.2204,40.6751,73387.0
2019-01-03 09:55:00,51.91,52.16,51.88,52.16,83893.0,40.6986,40.8946,40.6751,40.8946,83893.0
2019-01-03 10:00:00,52.14,52.22,51.9,51.99,181265.0,40.879,40.9417,40.6908,40.7614,181265.0
2019-01-03 10:05:00,51.99,52.31,51.88,52.23,55701.0,40.7614,41.0122,40.6751,40.9495,55701.0
2019-01-03 10:10:00,52.25,52.49,52.23,52.44,106854.0,40.9652,41.1534,40.9495,41.1142,106854.0
2019-01-03 10:15:00,52.43,52.44,52.14,52.31,211822.0,41.1063,41.1142,40.879,41.0122,211822.0
2019-01-03 10:20:00,52.29,52.78,52.28,52.65,115398.0,40.9966,41.3807,40.9887,41.2788,115398.0
2019-01-03 10:25:00,52.65,53.12,52.47,52.92,115715.0,41.2788,41.6473,41.1377,41.4905,115715.0
2019-01-03 10:30:00,52.89,52.89,52.42,52.71,97991.0,41.467,41.467,41.0985,41.3258,97991.0
2019-01-03 10:35:00,52.73,52.78,52.49,52.7,61348.0,41.3415,41.3807,41.1534,41.318,61348.0
2019-01-03 10:40:00,52.71,52.93,52.65,52.78,152734.0,41.3258,41.4983,41.2788,41.3807,152734.0
2019-01-03 10:45:00,52.77,53.06,52.59,52.72,90709.0,41.3729,41.6003,41.2318,41.3337,90709.0
2019-01-03 10:50:00,52.71,53.1,52.68,52.83,75038.0,41.3258,41.6316,41.3023,41.4199,75038.0
2019-01-03 10:55:00,52.82,53.02,52.66,53.01,42715.0,41.4121,41.5689,41.2866,41.5611,42715.0
2019-01-03 11:00:00,53.02,53.17,52.93,53.01,70838.0,41.5689,41.6865,41.4983,41.5611,70838.0
2019-01-03 11:05:00,53.01,53.03,52.75,53.0,47594.0,41.5611,41.5767,41.3572,41.5532,47594.0
2019-01-03 11:10:00,53.02,53.33,52.99,53.32,57239.0,41.5689,41.8119,41.5454,41.8041,57239.0
2019-01-03 11:15:00,53.33,53.45,53.16,53.28,37191.0,41.8119,41.906,41.6787,41.7727,37191.0
2019-01-03 11:20:00,53.29,53.42,53.25,53.33,35976.0,41.7806,41.8825,41.7492,41.8119,35976.0
2019-01-03 11:25:00,53.3,53.32,53.09,53.16,26301.0,41.7884,41.8041,41.6238,41.6787,26301.0
2019-01-03 11:30:00,53.18,53.34,53.16,53.25,28298.0,41.6943,41.8198,41.6787,41.7492,28298.0
2019-01-03 11:35:00,53.25,53.64,53.25,53.6,39924.0,41.7492,42.055,41.7492,42.0236,39924.0
2019-01-03 11:40:00,53.6,53.9,53.6,53.75,33415.0,42.0236,42.2588,42.0236,42.1412,33415.0
2019-01-03 11:45:00,53.73,53.78,53.61,53.66,29277.0,42.1256,42.1648,42.0315,42.0707,29277.0
2019-01-03 11:50:00,53.68,53.74,53.44,53.55,33048.0,42.0864,42.1334,41.8982,41.9844,33048.0
2019-01-03 11:55:00,53.54,53.7,53.53,53.65,24430.0,41.9766,42.102,41.9687,42.0628,24430.0
2019-01-03 12:00:00,53.63,53.74,53.44,53.48,69182.0,42.0471,42.1334,41.8982,41.9295,69182.0
2019-01-03 12:05:00,53.49,53.5,53.36,53.36,34078.0,41.9374,41.9452,41.8355,41.8355,34078.0
2019-01-03 12:10:00,53.34,53.63,53.33,53.6,35429.0,41.8198,42.0471,41.8119,42.0236,35429.0
2019-01-03 12:15:00,53.59,53.72,53.42,53.57,38699.0,42.0158,42.1177,41.8825,42.0001,38699.0
2019-01-03 12:20:00,53.57,53.71,53.51,53.71,31947.0,42.0001,42.1099,41.9531,42.1099,31947.0
2019-01-03 12:25:00,53.69,53.69,53.57,53.61,22322.0,42.0942,42.0942,42.0001,42.0315,22322.0
2019-01-03 12:30:00,53.62,53.73,53.56,53.72,30300.0,42.0393,42.1256,41.9923,42.1177,30300.0
2019-01-03 12:35:00,53.7,53.7,53.45,53.54,23754.0,42.102,42.102,41.906,41.9766,23754.0
2019-01-03 12:40:00,53.55,53.68,53.54,53.63,25707.0,41.9844,42.0864,41.9766,42.0471,25707.0
2019-01-03 12:45:00,53.64,53.81,53.58,53.72,26974.0,42.055,42.1883,42.0079,42.1177,26974.0
2019-01-03 12:50:00,53.73,53.88,53.68,53.79,25982.0,42.1256,42.2432,42.0864,42.1726,25982.0
2019-01-03 12:55:00,53.81,53.89,53.7,53.87,45962.0,42.1883,42.251,42.102,42.2353,45962.0
2019-01-03 13:00:00,53.85,53.99,53.79,53.85,43250.0,42.2196,42.3294,42.1726,42.2196,43250.0
2019-01-03 13:05:00,53.85,53.97,53.79,53.88,34656.0,42.2196,42.3137,42.1726,42.2432,34656.0
2019-01-03 13:10:00,53.89,53.93,53.81,53.91,29949.0,42.251,42.2824,42.1883,42.2667,29949.0
2019-01-03 13:15:00,53.92,53.92,53.42,53.51,63597.0,42.2745,42.2745,41.8825,41.9531,63597.0
2019-01-03 13:20:00,53.48,53.63,53.48,53.62,36299.0,41.9295,42.0471,41.9295,42.0393,36299.0
2019-01-03 13:25:00,53.6,53.69,53.52,53.64,33153.0,42.0236,42.0942,41.9609,42.055,33153.0
2019-01-03 13:30:00,53.64,53.68,53.53,53.61,29781.0,42.055,42.0864,41.9687,42.0315,29781.0
2019-01-03 13:35:00,53.6,53.76,53.5,53.75,27964.0,42.0236,42.1491,41.9452,42.1412,27964.0
2019-01-03 13:40:00,53.73,53.86,53.7,53.82,35821.0,42.1256,42.2275,42.102,42.1961,35821.0
2019-01-03 13:45:00,53.82,53.83,53.64,53.65,28046.0,42.1961,42.204,42.055,42.0628,28046.0
2019-01-03 13:50:00,53.65,53.66,53.48,53.49,29144.0,42.0628,42.0707,41.9295,41.9374,29144.0
2019-01-03 13:55:00,53.5,53.51,53.22,53.26,36694.0,41.9452,41.9531,41.7257,41.7571,36694.0
2019-01-03 14:00:00,53.26,53.34,53.19,53.28,31730.0,41.7571,41.8198,41.7022,41.7727,31730.0
2019-01-03 14:05:00,53.26,53.42,53.23,53.39,32502.0,41.7571,41.8825,41.7335,41.859,32502.0
2019-01-03 14:10:00,53.4,53.5,53.37,53.38,40672.0,41.8668,41.9452,41.8433,41.8511,40672.0
2019-01-03 14:15:00,53.38,53.5,53.38,53.48,37305.0,41.8511,41.9452,41.8511,41.9295,37305.0
2019-01-03 14:20:00,53.49,53.51,53.4,53.43,28977.0,41.9374,41.9531,41.8668,41.8903,28977.0
2019-01-03 14:25:00,53.44,53.5,53.3,53.48,87024.0,41.8982,41.9452,41.7884,41.9295,87024.0
2019-01-03 14:30:00,53.48,53.55,53.13,53.23,83444.0,41.9295,41.9844,41.6551,41.7335,83444.0
2019-01-03 14:35:00,53.23,53.28,53.08,53.2,36975.0,41.7335,41.7727,41.6159,41.71,36975.0
2019-01-03 14:40:00,53.18,53.24,52.94,52.95,53565.0,41.6943,41.7414,41.5062,41.514,53565.0
2019-01-03 14:45:00,52.94,53.03,52.79,52.85,49276.0,41.5062,41.5767,41.3886,41.4356,49276.0
2019-01-03 14:50:00,52.84,52.89,52.75,52.79,35239.0,41.4278,41.467,41.3572,41.3886,35239.0
2019-01-03 14:55:00,52.78,52.94,52.67,52.92,48195.0,41.3807,41.5062,41.2945,41.4905,48195.0
2019-01-03 15:00:00,52.92,52.93,52.78,52.79,47335.0,41.4905,41.4983,41.3807,41.3886,47335.0
2019-01-03 15:05:00,52.79,52.86,52.77,52.81,45545.0,41.3886,41.4435,41.3729,41.4043,45545.0
2019-01-03 15:10:00,52.8,52.84,52.7,52.7,61209.0,41.3964,41.4278,41.318,41.318,61209.0
2019-01-03 15:15:00,52.69,52.82,52.63,52.78,56039.0,41.3102,41.4121,41.2631,41.3807,56039.0
2019-01-03 15:20:00,52.77,52.82,52.68,52.69,73549.0,41.3729,41.4121,41.3023,41.3102,73549.0
2019-01-03 15:25:00,52.68,52.76,52.57,52.65,55974.0,41.3023,41.365,41.2161,41.2788,55974.0
2019-01-03 15:30:00,52.65,52.89,52.61,52.87,61781.0,41.2788,41.467,41.2474,41.4513,61781.0
2019-01-03 15:35:00,52.88,52.92,52.6,52.63,68614.0,41.4591,41.4905,41.2396,41.2631,68614.0
2019-01-03 15:40:00,52.63,52.74,52.58,52.62,88486.0,41.2631,41.3494,41.2239,41.2553,88486.0
2019-01-03 15:45:00,52.62,52.71,52.59,52.62,126585.0,41.2553,41.3258,41.2318,41.2553,126585.0
2019-01-03 15:50:00,52.62,52.67,52.45,52.48,162332.0,41.2553,41.2945,41.122,41.1455,162332.0
2019-01-03 15:55:00,52.49,52.58,52.37,52.5,236180.0,41.1534,41.2239,41.0593,41.1612,236180.0
2019-01-04 09:30:00,53.11,53.19,52.7,53.19,46293.0,41.6395,41.7022,41.318,41.7022,46293.0
2019-01-04 09:35:00,53.24,53.52,53.1,53.24,26622.0,41.7414,41.9609,41.6316,41.7414,26622.0
2019-01-04 09:40:00,53.23,53.65,53.2,53.56,29221.0,41.7335,42.0628,41.71,41.9923,29221.0
2019-01-04 09:45:00,53.58,53.68,53.24,53.37,26460.0,42.0079,42.0864,41.7414,41.8433,26460.0
2019-01-04 09:50:00,53.41,53.41,53.08,53.09,23564.0,41.8747,41.8747,41.6159,41.6238,23564.0
2019-01-04 09:55:00,53.08,53.08,52.84,52.91,27891.0,41.6159,41.6159,41.4278,41.4827,27891.0
2019-01-04 10:00:00,52.94,53.14,52.9,52.92,28670.0,41.5062,41.663,41.4748,41.4905,28670.0
2019-01-04 10:05:00,52.93,52.94,52.75,52.85,27548.0,41.4983,41.5062,41.3572,41.4356,27548.0
2019-01-04 10:10:00,52.85,52.87,52.71,52.74,37080.0,41.4356,41.4513,41.3258,41.3494,37080.0
2019-01-04 10:15:00,52.71,52.81,52.57,52.76,38452.0,41.3258,41.4043,41.2161,41.365,38452.0
2019-01-04 10:20:00,52.76,53.11,52.57,53.05,42745.0,41.365,41.6395,41.2161,41.5924,42745.0
2019-01-04 10:25:00,53.05,53.41,53.02,53.38,88157.0,41.5924,41.8747,41.5689,41.8511,88157.0
2019-01-04 10:30:00,53.4,53.47,53.32,53.32,35668.0,41.8668,41.9217,41.8041,41.8041,35668.0
2019-01-04 10:35:00,53.32,53.37,53.14,53.14,27444.0,41.8041,41.8433,41.663,41.663,27444.0
2019-01-04 10:40:00,53.13,53.19,52.84,52.88,44222.0,41.6551,41.7022,41.4278,41.4591,44222.0
2019-01-04 10:45:00,52.88,53.02,52.82,52.9,30538.0,41.4591,41.5689,41.4121,41.4748,30538.0
2019-01-04 10:50:00,52.91,53.02,52.77,52.81,40464.0,41.4827,41.5689,41.3729,41.4043,40464.0
2019-01-04 10:55:00,52.82,52.92,52.8,52.89,41317.0,41.4121,41.4905,41.3964,41.467,41317.0
2019-01-04 11:00:00,52.88,53.2,52.86,53.2,52396.0,41.4591,41.71,41.4435,41.71,52396.0
2019-01-04 11:05:00,53.2,53.2,53.03,53.13,37277.0,41.71,41.71,41.5767,41.6551,37277.0
2019-01-04 11:10:00,53.13,53.24,53.02,53.02,47085.0,41.6551,41.7414,41.5689,41.5689,47085.0
2019-01-04 11:15:00,53.02,53.14,52.83,53.14,44040.0,41.5689,41.663,41.4199,41.663,44040.0
2019-01-04 11:20:00,53.15,53.23,53.0,53.03,44540.0,41.6708,41.7335,41.5532,41.5767,44540.0
2019-01-04 11:25:00,53.03,53.08,52.85,52.95,54901.0,41.5767,41.6159,41.4356,41.514,54901.0
2019-01-04 11:30:00,52.96,53.05,52.9,52.99,47270.0,41.5219,41.5924,41.4748,41.5454,47270.0
2019-01-04 11:35:00,52.99,52.99,52.79,52.86,38769.0,41.5454,41.5454,41.3886,41.4435,38769.0
2019-01-04 11:40:00,52.86,53.06,52.86,52.97,52555.0,41.4435,41.6003,41.4435,41.5297,52555.0
2019-01-04 11:45:00,52.96,53.11,52.96,53.05,61018.0,41.5219,41.6395,41.5219,41.5924,61018.0
2019-01-04 11:50:00,53.04,53.16,53.03,53.03,31885.0,41.5846,41.6787,41.5767,41.5767,31885.0
2019-01-04 11:55:00,53.04,53.06,52.94,52.97,50023.0,41.5846,41.6003,41.5062,41.5297,50023.0
2019-01-04 12:00:00,52.96,52.97,52.65,52.67,44549.0,41.5219,41.5297,41.2788,41.2945,44549.0
2019-01-04 12:05:00,52.68,52.96,52.67,52.91,60001.0,41.3023,41.5219,41.2945,41.4827,60001.0
2019-01-04 12:10:00,52.89,52.89,52.75,52.83,41892.0,41.467,41.467,41.3572,41.4199,41892.0
2019-01-04 12:15:00,52.82,53.04,52.81,53.02,29066.0,41.4121,41.5846,41.4043,41.5689,29066.0
2019-01-04 12:20:00,53.01,53.17,52.98,53.12,36853.0,41.5611,41.6865,41.5375,41.6473,36853.0
2019-01-04 12:25:00,53.1,53.15,53.09,53.1,29419.0,41.6316,41.6708,41.6238,41.6316,29419.0
2019-01-04 12:30:00,53.11,53.15,53.0,53.1,25344.0,41.6395,41.6708,41.5532,41.6316,25344.0
2019-01-04 12:35:00,53.08,53.13,53.06,53.07,25201.0,41.6159,41.6551,41.6003,41.6081,25201.0
2019-01-04 12:40:00,53.09,53.28,53.08,53.24,40274.0,41.6238,41.7727,41.6159,41.7414,40274.0
2019-01-04 12:45:00,53.23,53.23,53.14,53.2,26835.0,41.7335,41.7335,41.663,41.71,26835.0
2019-01-04 12:50:00,53.19,53.23,53.16,53.17,24783.0,41.7022,41.7335,41.6787,41.6865,24783.0
2019-01-04 12:55:00,53.17,53.17,53.05,53.08,74126.0,41.6865,41.6865,41.5924,41.6159,74126.0
2019-01-04 13:00:00,53.1,53.19,53.1,53.19,73949.0,41.6316,41.7022,41.6316,41.7022,73949.0
2019-01-04 13:05:00,53.23,53.53,53.12,53.53,59077.0,41.7335,41.9687,41.6473,41.9687,59077.0
2019-01-04 13:10:00,53.52,53.57,53.4,53.4,38367.0,41.9609,42.0001,41.8668,41.8668,38367.0
2019-01-04 13:15:00,53.43,53.48,53.36,53.44,40974.0,41.8903,41.9295,41.8355,41.8982,40974.0
2019-01-04 13:20:00,53.43,53.48,53.34,53.36,41786.0,41.8903,41.9295,41.8198,41.8355,41786.0
2019-01-04 13:25:00,53.35,53.46,53.35,53.44,30402.0,41.8276,41.9139,41.8276,41.8982,30402.0
2019-01-04 13:30:00,53.45,53.48,53.3,53.31,43601.0,41.906,41.9295,41.7884,41.7963,43601.0
2019-01-04 13:35:00,53.3,53.31,53.2,53.24,28936.0,41.7884,41.7963,41.71,41.7414,28936.0
2019-01-04 13:40:00,53.24,53.24,53.09,53.1,25033.0,41.7414,41.7414,41.6238,41.6316,25033.0
2019-01-04 13:45:00,53.09,53.11,53.0,53.1,39794.0,41.6238,41.6395,41.5532,41.6316,39794.0
2019-01-04 13:50:00,53.1,53.11,53.02,53.02,43524.0,41.6316,41.6395,41.5689,41.5689,43524.0
2019-01-04 13:55:00,53.03,53.06,52.91,52.95,37178.0,41.5767,41.6003,41.4827,41.514,37178.0
2019-01-04 14:00:00,52.95,53.05,52.91,53.02,32951.0,41.514,41.5924,41.4827,41.5689,32951.0
2019-01-04 14:05:00,53.01,53.06,52.94,52.99,30933.0,41.5611,41.6003,41.5062,41.5454,30933.0
2019-01-04 14:10:00,53.0,53.01,52.92,52.94,32390.0,41.5532,41.5611,41.4905,41.5062,32390.0
2019-01-04 14:15:00,52.94,53.02,52.86,52.89,74275.0,41.5062,41.5689,41.4435,41.467,74275.0
2019-01-04 14:20:00,52.89,53.01,52.89,52.99,34468.0,41.467,41.5611,41.467,41.5454,34468.0
2019-01-04 14:25:00,52.99,53.01,52.87,52.93,29973.0,41.5454,41.5611,41.4513,41.4983,29973.0
2019-01-04 14:30:00,52.93,53.01,52.88,52.98,26216.0,41.4983,41.5611,41.4591,41.5375,26216.0
2019-01-04 14:35:00,52.99,52.99,52.83,52.86,54154.0,41.5454,41.5454,41.4199,41.4435,54154.0
2019-01-04 14:40:00,52.86,53.09,52.85,53.07,53898.0,41.4435,41.6238,41.4356,41.6081,53898.0
2019-01-04 14:45:00,53.07,53.08,52.77,52.85,36652.0,41.6081,41.6159,41.3729,41.4356,36652.0
2019-01-04 14:50:00,52.84,52.84,52.71,52.75,37149.0,41.4278,41.4278,41.3258,41.3572,37149.0
2019-01-04 14:55:00,52.74,52.77,52.65,52.7,52972.0,41.3494,41.3729,41.2788,41.318,52972.0
2019-01-04 15:00:00,52.69,52.8,52.62,52.77,39418.0,41.3102,41.3964,41.2553,41.3729,39418.0
2019-01-04 15:05:00,52.77,52.83,52.73,52.79,35906.0,41.3729,41.4199,41.3415,41.3886,35906.0
2019-01-04 15:10:00,52.78,52.88,52.76,52.86,51950.0,41.3807,41.4591,41.365,41.4435,51950.0
2019-01-04 15:15:00,52.87,52.93,52.84,52.88,55577.0,41.4513,41.4983,41.4278,41.4591,55577.0
2019-01-04 15:20:00,52.88,52.9,52.57,52.57,51416.0,41.4591,41.4748,41.2161,41.2161,51416.0
2019-01-04 15:25:00,52.57,52.67,52.55,52.65,49133.0,41.2161,41.2945,41.2004,41.2788,49133.0
2019-01-04 15:30:00,52.66,52.88,52.64,52.85,73405.0,41.2866,41.4591,41.271,41.4356,73405.0
2019-01-04 15:35:00,52.85,52.87,52.67,52.68,74502.0,41.4356,41.4513,41.2945,41.3023,74502.0
2019-01-04 15:40:00,52.69,52.69,52.59,52.64,102977.0,41.3102,41.3102,41.2318,41.271,102977.0
2019-01-04 15:45:00,52.63,52.73,52.62,52.66,161906.0,41.2631,41.3415,41.2553,41.2866,161906.0
2019-01-04 15:50:00,52.65,52.73,52.63,52.66,134243.0,41.2788,41.3415,41.2631,41.2866,134243.0
2019-01-04 15:55:00,52.66,52.85,52.65,52.77,250156.0,41.2866,41.4356,41.2788,41.3729,250156.0
2019-01-07 09:30:00,52.94,53.5,52.94,53.32,47353.0,41.5062,41.9452,41.5062,41.8041,47353.0
2019-01-07 09:35:00,53.37,53.62,53.18,53.57,37474.0,41.8433,42.0393,41.6943,42.0001,37474.0
2019-01-07 09:40:00,53.6,54.24,53.57,54.07,67438.0,42.0236,42.5254,42.0001,42.3921,67438.0
2019-01-07 09:45:00,54.07,54.31,53.93,54.24,38440.0,42.3921,42.5803,42.2824,42.5254,38440.0
2019-01-07 09:50:00,54.25,54.38,53.98,54.04,77824.0,42.5332,42.6352,42.3216,42.3686,77824.0
2019-01-07 09:55:00,54.05,54.09,53.58,53.62,50352.0,42.3764,42.4078,42.0079,42.0393,50352.0
2019-01-07 10:00:00,53.6,54.08,53.58,54.01,54266.0,42.0236,42.4,42.0079,42.3451,54266.0
2019-01-07 10:05:00,54.01,54.14,53.92,54.05,20249.0,42.3451,42.447,42.2745,42.3764,20249.0
2019-01-07 10:10:00,54.05,54.21,54.01,54.21,30156.0,42.3764,42.5019,42.3451,42.5019,30156.0
2019-01-07 10:15:00,54.2,54.33,54.18,54.32,29742.0,42.494,42.596,42.4784,42.5881,29742.0
2019-01-07 10:20:00,54.3,54.45,54.23,54.44,21334.0,42.5724,42.69,42.5176,42.6822,21334.0
2019-01-07 10:25:00,54.44,54.58,54.4,54.48,28619.0,42.6822,42.792,42.6508,42.7136,28619.0
2019-01-07 10:30:00,54.5,54.75,54.41,54.71,29936.0,42.7292,42.9253,42.6587,42.8939,29936.0
2019-01-07 10:35:00,54.73,54.75,54.5,54.61,30574.0,42.9096,42.9253,42.7292,42.8155,30574.0
2019-01-07 10:40:00,54.63,54.8,54.57,54.65,27893.0,42.8312,42.9645,42.7841,42.8469,27893.0
2019-01-07 10:45:00,54.63,54.74,54.53,54.73,23398.0,42.8312,42.9174,42.7528,42.9096,23398.0
2019-01-07 10:50:00,54.75,54.83,54.72,54.8,28258.0,42.9253,42.988,42.9017,42.9645,28258.0
2019-01-07 10:55:00,54.78,54.87,54.73,54.83,25454.0,42.9488,43.0193,42.9096,42.988,25454.0
2019-01-07 11:00:00,54.8,54.96,54.78,54.93,31215.0,42.9645,43.0899,42.9488,43.0664,31215.0
2019-01-07 11:05:00,54.93,54.98,54.8,54.94,20016.0,43.0664,43.1056,42.9645,43.0742,20016.0
2019-01-07 11:10:00,54.93,55.07,54.9,55.01,29227.0,43.0664,43.1761,43.0429,43.1291,29227.0
2019-01-07 11:15:00,55.04,55.05,54.99,55.04,27606.0,43.1526,43.1605,43.1134,43.1526,27606.0
2019-01-07 11:20:00,55.05,55.09,55.0,55.03,15534.0,43.1605,43.1918,43.1213,43.1448,15534.0
2019-01-07 11:25:00,55.06,55.06,54.97,55.01,32217.0,43.1683,43.1683,43.0977,43.1291,32217.0
2019-01-07 11:30:00,55.0,55.17,55.0,55.16,30990.0,43.1213,43.2545,43.1213,43.2467,30990.0
2019-01-07 11:35:00,55.17,55.3,55.16,55.21,46721.0,43.2545,43.3565,43.2467,43.2859,46721.0
2019-01-07 11:40:00,55.21,55.27,55.1,55.26,20482.0,43.2859,43.3329,43.1997,43.3251,20482.0
2019-01-07 11:45:00,55.26,55.39,55.22,55.33,36994.0,43.3251,43.427,43.2937,43.38,36994.0
2019-01-07 11:50:00,55.32,55.42,55.32,55.38,28146.0,43.3721,43.4505,43.3721,43.4192,28146.0
2019-01-07 11:55:00,55.38,55.48,55.34,55.46,26825.0,43.4192,43.4976,43.3878,43.4819,26825.0
2019-01-07 12:00:00,55.48,55.5,55.21,55.24,49345.0,43.4976,43.5133,43.2859,43.3094,49345.0
2019-01-07 12:05:00,55.23,55.36,55.23,55.25,24915.0,43.3016,43.4035,43.3016,43.3173,24915.0
2019-01-07 12:10:00,55.28,55.5,55.27,55.44,41810.0,43.3408,43.5133,43.3329,43.4662,41810.0
2019-01-07 12:15:00,55.44,55.44,55.26,55.39,17447.0,43.4662,43.4662,43.3251,43.427,17447.0
2019-01-07 12:20:00,55.38,55.41,55.3,55.38,24860.0,43.4192,43.4427,43.3565,43.4192,24860.0
2019-01-07 12:25:00,55.37,55.54,55.37,55.54,30143.0,43.4113,43.5446,43.4113,43.5446,30143.0
2019-01-07 12:30:00,55.54,55.71,55.53,55.7,55857.0,43.5446,43.6779,43.5368,43.6701,55857.0
2019-01-07 12:35:00,55.7,55.85,55.61,55.84,65892.0,43.6701,43.7877,43.5995,43.7798,65892.0
2019-01-07 12:40:00,55.85,55.87,55.61,55.72,64203.0,43.7877,43.8034,43.5995,43.6858,64203.0
2019-01-07 12:45:00,55.73,55.89,55.7,55.81,27614.0,43.6936,43.819,43.6701,43.7563,27614.0
2019-01-07 12:50:00,55.81,55.87,55.72,55.84,43848.0,43.7563,43.8034,43.6858,43.7798,43848.0
2019-01-07 12:55:00,55.83,55.97,55.79,55.88,44053.0,43.772,43.8818,43.7406,43.8112,44053.0
2019-01-07 13:00:00,55.89,55.97,55.88,55.96,21620.0,43.819,43.8818,43.8112,43.8739,21620.0
2019-01-07 13:05:00,55.98,55.98,55.77,55.84,82018.0,43.8896,43.8896,43.725,43.7798,82018.0
2019-01-07 13:10:00,55.83,55.92,55.83,55.89,15318.0,43.772,43.8426,43.772,43.819,15318.0
2019-01-07 13:15:00,55.89,55.97,55.87,55.87,15538.0,43.819,43.8818,43.8034,43.8034,15538.0
2019-01-07 13:20:00,55.86,55.88,55.64,55.75,23253.0,43.7955,43.8112,43.623,43.7093,23253.0
2019-01-07 13:25:00,55.76,55.79,55.74,55.76,10635.0,43.7171,43.7406,43.7014,43.7171,10635.0
2019-01-07 13:30:00,55.76,55.94,55.73,55.94,29058.0,43.7171,43.8582,43.6936,43.8582,29058.0
2019-01-07 13:35:00,55.94,55.97,55.88,55.9,29643.0,43.8582,43.8818,43.8112,43.8269,29643.0
2019-01-07 13:40:00,55.9,55.95,55.82,55.92,31323.0,43.8269,43.8661,43.7642,43.8426,31323.0
2019-01-07 13:45:00,55.9,55.91,55.74,55.74,43670.0,43.8269,43.8347,43.7014,43.7014,43670.0
2019-01-07 13:50:00,55.72,55.82,55.64,55.81,26383.0,43.6858,43.7642,43.623,43.7563,26383.0
2019-01-07 13:55:00,55.82,55.87,55.71,55.72,24817.0,43.7642,43.8034,43.6779,43.6858,24817.0
2019-01-07 14:00:00,55.73,55.81,55.71,55.72,24452.0,43.6936,43.7563,43.6779,43.6858,24452.0
2019-01-07 14:05:00,55.72,55.74,55.58,55.67,33576.0,43.6858,43.7014,43.576,43.6466,33576.0
2019-01-07 14:10:00,55.66,55.74,55.59,55.73,25545.0,43.6387,43.7014,43.5838,43.6936,25545.0
2019-01-07 14:15:00,55.74,55.76,55.66,55.76,27653.0,43.7014,43.7171,43.6387,43.7171,27653.0
2019-01-07 14:20:00,55.75,55.76,55.67,55.67,28615.0,43.7093,43.7171,43.6466,43.6466,28615.0
2019-01-07 14:25:00,55.65,55.69,55.57,55.61,36762.0,43.6309,43.6622,43.5682,43.5995,36762.0
2019-01-07 14:30:00,55.59,55.64,55.53,55.57,13203.0,43.5838,43.623,43.5368,43.5682,13203.0
2019-01-07 14:35:00,55.56,55.58,55.48,55.54,27934.0,43.5603,43.576,43.4976,43.5446,27934.0
2019-01-07 14:40:00,55.54,55.62,55.49,55.56,33913.0,43.5446,43.6074,43.5054,43.5603,33913.0
2019-01-07 14:45:00,55.56,55.65,55.38,55.65,100792.0,43.5603,43.6309,43.4192,43.6309,100792.0
2019-01-07 14:50:00,55.64,55.67,55.57,55.65,55422.0,43.623,43.6466,43.5682,43.6309,55422.0
2019-01-07 14:55:00,55.62,55.7,55.61,55.65,32792.0,43.6074,43.6701,43.5995,43.6309,32792.0
2019-01-07 15:00:00,55.65,55.87,55.63,55.84,47426.0,43.6309,43.8034,43.6152,43.7798,47426.0
2019-01-07 15:05:00,55.86,55.94,55.81,55.9,24989.0,43.7955,43.8582,43.7563,43.8269,24989.0
2019-01-07 15:10:00,55.91,56.04,55.9,55.98,57210.0,43.8347,43.9366,43.8269,43.8896,57210.0
2019-01-07 15:15:00,55.99,56.12,55.99,56.12,43834.0,43.8974,43.9994,43.8974,43.9994,43834.0
2019-01-07 15:20:00,56.12,56.18,56.06,56.15,58253.0,43.9994,44.0464,43.9523,44.0229,58253.0
2019-01-07 15:25:00,56.15,56.22,56.14,56.17,55456.0,44.0229,44.0778,44.015,44.0386,55456.0
2019-01-07 15:30:00,56.17,56.19,56.1,56.15,75491.0,44.0386,44.0542,43.9837,44.0229,75491.0
2019-01-07 15:35:00,56.15,56.16,55.95,55.97,53950.0,44.0229,44.0307,43.8661,43.8818,53950.0
2019-01-07 15:40:00,55.97,56.06,55.92,55.99,60275.0,43.8818,43.9523,43.8426,43.8974,60275.0
2019-01-07 15:45:00,55.99,56.07,55.97,56.0,85964.0,43.8974,43.9602,43.8818,43.9053,85964.0
2019-01-07 15:50:00,56.0,56.0,55.91,55.93,87124.0,43.9053,43.9053,43.8347,43.8504,87124.0
2019-01-07 15:55:00,55.93,55.97,55.72,55.79,177031.0,43.8504,43.8818,43.6858,43.7406,177031.0
2019-01-08 09:30:00,56.36,56.86,56.16,56.2,51848.0,44.1875,44.5795,44.0307,44.0621,51848.0
2019-01-08 09:35:00,56.27,56.38,55.79,55.93,24549.0,44.117,44.2032,43.7406,43.8504,24549.0
2019-01-08 09:40:00,55.88,56.01,55.73,56.01,36527.0,43.8112,43.9131,43.6936,43.9131,36527.0
2019-01-08 09:45:00,56.0,56.01,55.68,55.71,71388.0,43.9053,43.9131,43.6544,43.6779,71388.0
2019-01-08 09:50:00,55.7,55.7,55.27,55.35,16898.0,43.6701,43.6701,43.3329,43.3957,16898.0
2019-01-08 09:55:00,55.35,55.4,55.15,55.37,20522.0,43.3957,43.4349,43.2389,43.4113,20522.0
2019-01-08 10:00:00,55.38,55.51,55.27,55.47,20739.0,43.4192,43.5211,43.3329,43.4898,20739.0
2019-01-08 10:05:00,55.45,55.74,55.4,55.51,32885.0,43.4741,43.7014,43.4349,43.5211,32885.0
2019-01-08 10:10:00,55.52,55.71,55.23,55.26,22640.0,43.529,43.6779,43.3016,43.3251,22640.0
2019-01-08 10:15:00,55.29,55.43,55.19,55.25,23428.0,43.3486,43.4584,43.2702,43.3173,23428.0
2019-01-08 10:20:00,55.25,55.46,55.23,55.44,15787.0,43.3173,43.4819,43.3016,43.4662,15787.0
2019-01-08 10:25:00,55.45,55.7,55.45,55.65,17106.0,43.4741,43.6701,43.4741,43.6309,17106.0
2019-01-08 10:30:00,55.68,55.74,55.34,55.37,16281.0,43.6544,43.7014,43.3878,43.4113,16281.0
2019-01-08 10:35:00,55.39,55.45,55.26,55.45,14466.0,43.427,43.4741,43.3251,43.4741,14466.0
2019-01-08 10:40:00,55.47,55.52,55.38,55.39,14386.0,43.4898,43.529,43.4192,43.427,14386.0
2019-01-08 10:45:00,55.37,55.41,55.3,55.39,14862.0,43.4113,43.4427,43.3565,43.427,14862.0
2019-01-08 10:50:00,55.41,55.51,55.37,55.48,16979.0,43.4427,43.5211,43.4113,43.4976,16979.0
2019-01-08 10:55:00,55.51,55.7,55.47,55.69,13143.0,43.5211,43.6701,43.4898,43.6622,13143.0
2019-01-08 11:00:00,55.67,56.0,55.66,55.99,21964.0,43.6466,43.9053,43.6387,43.8974,21964.0
2019-01-08 11:05:00,55.99,56.05,55.85,55.93,91652.0,43.8974,43.9445,43.7877,43.8504,91652.0
2019-01-08 11:10:00,55.91,55.93,55.6,55.61,24445.0,43.8347,43.8504,43.5917,43.5995,24445.0
2019-01-08 11:15:00,55.59,55.76,55.55,55.71,26269.0,43.5838,43.7171,43.5525,43.6779,26269.0
2019-01-08 11:20:00,55.73,55.84,55.64,55.73,30239.0,43.6936,43.7798,43.623,43.6936,30239.0
2019-01-08 11:25:00,55.74,55.78,55.61,55.69,12413.0,43.7014,43.7328,43.5995,43.6622,12413.0
2019-01-08 11:30:00,55.68,55.7,55.54,55.58,28489.0,43.6544,43.6701,43.5446,43.576,28489.0
2019-01-08 11:35:00,55.57,55.72,55.5,55.72,34376.0,43.5682,43.6858,43.5133,43.6858,34376.0
2019-01-08 11:40:00,55.72,55.8,55.68,55.78,13395.0,43.6858,43.7485,43.6544,43.7328,13395.0
2019-01-08 11:45:00,55.79,55.9,55.79,55.86,12450.0,43.7406,43.8269,43.7406,43.7955,12450.0
2019-01-08 11:50:00,55.85,55.98,55.78,55.96,23847.0,43.7877,43.8896,43.7328,43.8739,23847.0
2019-01-08 11:55:00,55.99,56.04,55.95,56.04,13000.0,43.8974,43.9366,43.8661,43.9366,13000.0
2019-01-08 12:00:00,56.05,56.16,55.99,56.13,16161.0,43.9445,44.0307,43.8974,44.0072,16161.0
2019-01-08 12:05:00,56.12,56.21,56.06,56.18,16733.0,43.9994,44.0699,43.9523,44.0464,16733.0
2019-01-08 12:10:00,56.18,56.38,56.18,56.38,20718.0,44.0464,44.2032,44.0464,44.2032,20718.0
2019-01-08 12:15:00,56.37,56.37,56.23,56.32,19574.0,44.1954,44.1954,44.0856,44.1562,19574.0
2019-01-08 12:20:00,56.33,56.51,56.27,56.49,42266.0,44.164,44.3051,44.117,44.2895,42266.0
2019-01-08 12:25:00,56.51,56.62,56.47,56.49,32785.0,44.3051,44.3914,44.2738,44.2895,32785.0
2019-01-08 12:30:00,56.51,56.59,56.49,56.55,45960.0,44.3051,44.3679,44.2895,44.3365,45960.0
2019-01-08 12:35:00,56.54,56.58,56.46,56.5,54630.0,44.3287,44.36,44.2659,44.2973,54630.0
2019-01-08 12:40:00,56.5,56.64,56.48,56.54,16640.0,44.2973,44.4071,44.2816,44.3287,16640.0
2019-01-08 12:45:00,56.53,56.57,56.45,56.47,37716.0,44.3208,44.3522,44.2581,44.2738,37716.0
2019-01-08 12:50:00,56.49,56.56,56.47,56.54,17634.0,44.2895,44.3443,44.2738,44.3287,17634.0
2019-01-08 12:55:00,56.55,56.6,56.48,56.51,16983.0,44.3365,44.3757,44.2816,44.3051,16983.0
2019-01-08 13:00:00,56.52,56.69,56.48,56.62,28798.0,44.313,44.4463,44.2816,44.3914,28798.0
2019-01-08 13:05:00,56.6,56.65,56.52,56.65,17974.0,44.3757,44.4149,44.313,44.4149,17974.0
2019-01-08 13:10:00,56.67,56.83,56.66,56.81,31736.0,44.4306,44.556,44.4227,44.5403,31736.0
2019-01-08 13:15:00,56.79,56.84,56.58,56.65,44268.0,44.5247,44.5639,44.36,44.4149,44268.0
2019-01-08 13:20:00,56.66,56.8,56.66,56.69,15387.0,44.4227,44.5325,44.4227,44.4463,15387.0
2019-01-08 13:25:00,56.67,56.75,56.64,56.74,11118.0,44.4306,44.4933,44.4071,44.4855,11118.0
2019-01-08 13:30:00,56.74,56.85,56.67,56.84,31618.0,44.4855,44.5717,44.4306,44.5639,31618.0
2019-01-08 13:35:00,56.84,56.97,56.81,56.94,60739.0,44.5639,44.6658,44.5403,44.6423,60739.0
2019-01-08 13:40:00,56.93,57.16,56.85,56.9,110919.0,44.6344,44.8147,44.5717,44.6109,110919.0
2019-01-08 13:45:00,56.9,56.9,56.77,56.84,38255.0,44.6109,44.6109,44.509,44.5639,38255.0
2019-01-08 13:50:00,56.83,56.95,56.78,56.94,20038.0,44.556,44.6501,44.5168,44.6423,20038.0
2019-01-08 13:55:00,56.93,57.01,56.9,57.0,34429.0,44.6344,44.6971,44.6109,44.6893,34429.0
2019-01-08 14:00:00,57.0,57.05,56.98,56.99,36595.0,44.6893,44.7285,44.6736,44.6815,36595.0
2019-01-08 14:05:00,57.0,57.02,56.93,57.0,36604.0,44.6893,44.705,44.6344,44.6893,36604.0
2019-01-08 14:10:00,57.01,57.15,57.0,57.15,22205.0,44.6971,44.8069,44.6893,44.8069,22205.0
2019-01-08 14:15:00,57.15,57.17,57.03,57.11,17437.0,44.8069,44.8226,44.7128,44.7755,17437.0
2019-01-08 14:20:00,57.09,57.12,56.98,57.04,20875.0,44.7599,44.7834,44.6736,44.7207,20875.0
2019-01-08 14:25:00,57.04,57.2,57.03,57.16,41708.0,44.7207,44.8461,44.7128,44.8147,41708.0
2019-01-08 14:30:00,57.15,57.21,57.11,57.15,37345.0,44.8069,44.854,44.7755,44.8069,37345.0
2019-01-08 14:35:00,57.14,57.23,57.12,57.15,32985.0,44.7991,44.8696,44.7834,44.8069,32985.0
2019-01-08 14:40:00,57.15,57.21,57.12,57.19,22908.0,44.8069,44.854,44.7834,44.8383,22908.0
2019-01-08 14:45:00,57.16,57.22,57.13,57.19,29928.0,44.8147,44.8618,44.7912,44.8383,29928.0
2019-01-08 14:50:00,57.2,57.23,57.16,57.2,30734.0,44.8461,44.8696,44.8147,44.8461,30734.0
2019-01-08 14:55:00,57.19,57.24,57.18,57.21,32120.0,44.8383,44.8775,44.8304,44.854,32120.0
2019-01-08 15:00:00,57.2,57.25,57.17,57.19,34257.0,44.8461,44.8853,44.8226,44.8383,34257.0
2019-01-08 15:05:00,57.19,57.2,57.02,57.09,57134.0,44.8383,44.8461,44.705,44.7599,57134.0
2019-01-08 15:10:00,57.09,57.11,57.02,57.1,27396.0,44.7599,44.7755,44.705,44.7677,27396.0
2019-01-08 15:15:00,57.1,57.19,57.1,57.14,29576.0,44.7677,44.8383,44.7677,44.7991,29576.0
2019-01-08 15:20:00,57.13,57.19,56.97,57.17,32984.0,44.7912,44.8383,44.6658,44.8226,32984.0
2019-01-08 15:25:00,57.17,57.19,57.11,57.18,31472.0,44.8226,44.8383,44.7755,44.8304,31472.0
2019-01-08 15:30:00,57.18,57.31,57.17,57.3,61274.0,44.8304,44.9324,44.8226,44.9245,61274.0
2019-01-08 15:35:00,57.29,57.36,57.26,57.33,62694.0,44.9167,44.9716,44.8932,44.948,62694.0
2019-01-08 15:40:00,57.32,57.34,57.24,57.33,66213.0,44.9402,44.9559,44.8775,44.948,66213.0
2019-01-08 15:45:00,57.32,57.52,57.25,57.48,155120.0,44.9402,45.097,44.8853,45.0656,155120.0
2019-01-08 15:50:00,57.47,57.48,57.29,57.39,156151.0,45.0578,45.0656,44.9167,44.9951,156151.0
2019-01-08 15:55:00,57.39,57.42,57.27,57.39,275741.0,44.9951,45.0186,44.901,44.9951,275741.0
2019-01-09 09:30:00,57.18,57.26,56.61,56.69,82359.0,44.8304,44.8932,44.3835,44.4463,82359.0
2019-01-09 09:35:00,56.69,56.75,56.29,56.37,46316.0,44.4463,44.4933,44.1326,44.1954,46316.0
2019-01-09 09:40:00,56.29,56.7,56.13,56.68,48758.0,44.1326,44.4541,44.0072,44.4384,48758.0
2019-01-09 09:45:00,56.62,57.16,56.59,57.06,39208.0,44.3914,44.8147,44.3679,44.7363,39208.0
2019-01-09 09:50:00,56.99,57.4,56.95,57.32,53126.0,44.6815,45.0029,44.6501,44.9402,53126.0
2019-01-09 09:55:00,57.32,57.43,57.23,57.38,32936.0,44.9402,45.0264,44.8696,44.9872,32936.0
2019-01-09 10:00:00,57.38,57.52,57.2,57.47,30955.0,44.9872,45.097,44.8461,45.0578,30955.0
2019-01-09 10:05:00,57.45,57.59,57.2,57.49,30271.0,45.0421,45.1519,44.8461,45.0735,30271.0
2019-01-09 10:10:00,57.52,57.6,57.33,57.34,18634.0,45.097,45.1597,44.948,44.9559,18634.0
2019-01-09 10:15:00,57.3,57.5,57.24,57.5,16594.0,44.9245,45.0813,44.8775,45.0813,16594.0
2019-01-09 10:20:00,57.53,57.56,57.39,57.39,30525.0,45.1048,45.1284,44.9951,44.9951,30525.0
2019-01-09 10:25:00,57.41,57.51,57.33,57.51,24273.0,45.0108,45.0892,44.948,45.0892,24273.0
2019-01-09 10:30:00,57.49,57.49,57.09,57.12,26620.0,45.0735,45.0735,44.7599,44.7834,26620.0
2019-01-09 10:35:00,57.13,57.34,57.13,57.27,15316.0,44.7912,44.9559,44.7912,44.901,15316.0
2019-01-09 10:40:00,57.25,57.27,57.07,57.11,20637.0,44.8853,44.901,44.7442,44.7755,20637.0
2019-01-09 10:45:00,57.12,57.2,57.02,57.2,23697.0,44.7834,44.8461,44.705,44.8461,23697.0
2019-01-09 10:50:00,57.2,57.26,57.08,57.24,24968.0,44.8461,44.8932,44.752,44.8775,24968.0
2019-01-09 10:55:00,57.24,57.31,57.13,57.31,24004.0,44.8775,44.9324,44.7912,44.9324,24004.0
2019-01-09 11:00:00,57.33,57.54,57.25,57.47,31573.0,44.948,45.1127,44.8853,45.0578,31573.0
2019-01-09 11:05:00,57.49,57.59,57.46,57.54,45732.0,45.0735,45.1519,45.05,45.1127,45732.0
2019-01-09 11:10:00,57.54,57.58,57.44,57.44,19596.0,45.1127,45.144,45.0343,45.0343,19596.0
2019-01-09 11:15:00,57.4,57.42,57.24,57.38,30486.0,45.0029,45.0186,44.8775,44.9872,30486.0
2019-01-09 11:20:00,57.4,57.49,57.32,57.43,21916.0,45.0029,45.0735,44.9402,45.0264,21916.0
2019-01-09 11:25:00,57.44,57.44,57.3,57.36,32624.0,45.0343,45.0343,44.9245,44.9716,32624.0
2019-01-09 11:30:00,57.37,57.38,57.24,57.32,39794.0,44.9794,44.9872,44.8775,44.9402,39794.0
2019-01-09 11:35:00,57.32,57.33,57.04,57.06,31875.0,44.9402,44.948,44.7207,44.7363,31875.0
2019-01-09 11:40:00,57.07,57.15,57.02,57.04,24274.0,44.7442,44.8069,44.705,44.7207,24274.0
2019-01-09 11:45:00,57.04,57.21,57.02,57.19,42481.0,44.7207,44.854,44.705,44.8383,42481.0
2019-01-09 11:50:00,57.19,57.33,57.17,57.31,29938.0,44.8383,44.948,44.8226,44.9324,29938.0
2019-01-09 11:55:00,57.32,57.36,57.19,57.26,25654.0,44.9402,44.9716,44.8383,44.8932,25654.0
2019-01-09 12:00:00,57.26,57.46,57.23,57.46,28494.0,44.8932,45.05,44.8696,45.05,28494.0
2019-01-09 12:05:00,57.45,57.54,57.33,57.35,25373.0,45.0421,45.1127,44.948,44.9637,25373.0
2019-01-09 12:10:00,57.35,57.44,57.34,57.43,15316.0,44.9637,45.0343,44.9559,45.0264,15316.0
2019-01-09 12:15:00,57.43,57.56,57.43,57.55,26096.0,45.0264,45.1284,45.0264,45.1205,26096.0
2019-01-09 12:20:00,57.54,57.68,57.51,57.65,34399.0,45.1127,45.2224,45.0892,45.1989,34399.0
2019-01-09 12:25:00,57.64,57.83,57.64,57.76,59974.0,45.1911,45.34,45.1911,45.2852,59974.0
2019-01-09 12:30:00,57.75,57.92,57.7,57.91,33273.0,45.2773,45.4106,45.2381,45.4028,33273.0
2019-01-09 12:35:00,57.89,58.02,57.76,57.76,55140.0,45.3871,45.489,45.2852,45.2852,55140.0
2019-01-09 12:40:00,57.76,57.86,57.73,57.84,40924.0,45.2852,45.3636,45.2616,45.3479,40924.0
2019-01-09 12:45:00,57.83,57.83,57.71,57.75,24781.0,45.34,45.34,45.246,45.2773,24781.0
2019-01-09 12:50:00,57.75,57.84,57.75,57.77,11957.0,45.2773,45.3479,45.2773,45.293,11957.0
2019-01-09 12:55:00,57.78,57.8,57.74,57.77,23418.0,45.3008,45.3165,45.2695,45.293,23418.0
2019-01-09 13:00:00,57.78,57.88,57.73,57.88,22456.0,45.3008,45.3792,45.2616,45.3792,22456.0
2019-01-09 13:05:00,57.89,57.93,57.83,57.84,24280.0,45.3871,45.4184,45.34,45.3479,24280.0
2019-01-09 13:10:00,57.85,57.86,57.77,57.79,14394.0,45.3557,45.3636,45.293,45.3087,14394.0
2019-01-09 13:15:00,57.79,57.84,57.75,57.82,18103.0,45.3087,45.3479,45.2773,45.3322,18103.0
2019-01-09 13:20:00,57.82,57.88,57.75,57.75,11668.0,45.3322,45.3792,45.2773,45.2773,11668.0
2019-01-09 13:25:00,57.75,57.96,57.75,57.9,101977.0,45.2773,45.442,45.2773,45.3949,101977.0
2019-01-09 13:30:00,57.89,57.93,57.77,57.91,46094.0,45.3871,45.4184,45.293,45.4028,46094.0
2019-01-09 13:35:00,57.91,57.93,57.88,57.89,34720.0,45.4028,45.4184,45.3792,45.3871,34720.0
2019-01-09 13:40:00,57.88,58.0,57.87,57.99,32983.0,45.3792,45.4733,45.3714,45.4655,32983.0
2019-01-09 13:45:00,57.99,58.01,57.89,57.96,32521.0,45.4655,45.4812,45.3871,45.442,32521.0
2019-01-09 13:50:00,57.96,57.97,57.89,57.9,23109.0,45.442,45.4498,45.3871,45.3949,23109.0
2019-01-09 13:55:00,57.91,58.06,57.9,58.0,24674.0,45.4028,45.5204,45.3949,45.4733,24674.0
2019-01-09 14:00:00,58.01,58.16,57.97,58.03,22344.0,45.4812,45.5988,45.4498,45.4968,22344.0
2019-01-09 14:05:00,58.03,58.28,58.0,58.27,52948.0,45.4968,45.6929,45.4733,45.685,52948.0
2019-01-09 14:10:00,58.24,58.27,58.1,58.23,98134.0,45.6615,45.685,45.5517,45.6537,98134.0
2019-01-09 14:15:00,58.23,58.25,57.76,57.76,24137.0,45.6537,45.6693,45.2852,45.2852,24137.0
2019-01-09 14:20:00,57.75,57.76,57.6,57.67,24756.0,45.2773,45.2852,45.1597,45.2146,24756.0
2019-01-09 14:25:00,57.68,57.73,57.64,57.67,29364.0,45.2224,45.2616,45.1911,45.2146,29364.0
2019-01-09 14:30:00,57.68,57.68,57.42,57.57,44054.0,45.2224,45.2224,45.0186,45.1362,44054.0
2019-01-09 14:35:00,57.56,57.7,57.55,57.67,26738.0,45.1284,45.2381,45.1205,45.2146,26738.0
2019-01-09 14:40:00,57.66,57.72,57.59,57.72,20497.0,45.2068,45.2538,45.1519,45.2538,20497.0
2019-01-09 14:45:00,57.72,57.84,57.66,57.83,50398.0,45.2538,45.3479,45.2068,45.34,50398.0
2019-01-09 14:50:00,57.84,57.89,57.76,57.87,23117.0,45.3479,45.3871,45.2852,45.3714,23117.0
2019-01-09 14:55:00,57.87,57.89,57.78,57.84,21090.0,45.3714,45.3871,45.3008,45.3479,21090.0
2019-01-09 15:00:00,57.84,57.97,57.8,57.94,25997.0,45.3479,45.4498,45.3165,45.4263,25997.0
2019-01-09 15:05:00,57.93,57.97,57.87,57.93,22085.0,45.4184,45.4498,45.3714,45.4184,22085.0
2019-01-09 15:10:00,57.93,58.0,57.83,57.91,20808.0,45.4184,45.4733,45.34,45.4028,20808.0
2019-01-09 15:15:00,57.91,57.98,57.89,57.97,25902.0,45.4028,45.4576,45.3871,45.4498,25902.0
2019-01-09 15:20:00,57.96,58.06,57.93,58.0,38895.0,45.442,45.5204,45.4184,45.4733,38895.0
2019-01-09 15:25:00,58.0,58.15,57.98,58.11,46442.0,45.4733,45.5909,45.4576,45.5596,46442.0
2019-01-09 15:30:00,58.11,58.17,58.04,58.17,64164.0,45.5596,45.6066,45.5047,45.6066,64164.0
2019-01-09 15:35:00,58.16,58.17,57.93,57.93,54185.0,45.5988,45.6066,45.4184,45.4184,54185.0
2019-01-09 15:40:00,57.93,57.95,57.8,57.81,66854.0,45.4184,45.4341,45.3165,45.3244,66854.0
2019-01-09 15:45:00,57.79,57.84,57.7,57.77,128070.0,45.3087,45.3479,45.2381,45.293,128070.0
2019-01-09 15:50:00,57.76,57.85,57.73,57.8,91280.0,45.2852,45.3557,45.2616,45.3165,91280.0
2019-01-09 15:55:00,57.79,57.95,57.73,57.84,239918.0,45.3087,45.4341,45.2616,45.3479,239918.0
2019-01-10 09:30:00,56.39,56.39,55.86,55.89,94829.0,44.2111,44.2111,43.7955,43.819,94829.0
2019-01-10 09:35:00,55.97,56.03,55.61,56.0,71788.0,43.8818,43.9288,43.5995,43.9053,71788.0
2019-01-10 09:40:00,56.02,56.12,55.79,55.84,49754.0,43.921,43.9994,43.7406,43.7798,49754.0
2019-01-10 09:45:00,55.84,56.04,55.82,55.93,30145.0,43.7798,43.9366,43.7642,43.8504,30145.0
2019-01-10 09:50:00,55.96,56.06,55.85,55.89,24318.0,43.8739,43.9523,43.7877,43.819,24318.0
2019-01-10 09:55:00,55.89,56.0,55.65,55.9,47834.0,43.819,43.9053,43.6309,43.8269,47834.0
2019-01-10 10:00:00,55.9,55.94,55.36,55.4,79145.0,43.8269,43.8582,43.4035,43.4349,79145.0
2019-01-10 10:05:00,55.4,55.51,55.25,55.26,79498.0,43.4349,43.5211,43.3173,43.3251,79498.0
2019-01-10 10:10:00,55.29,55.39,55.21,55.22,68767.0,43.3486,43.427,43.2859,43.2937,68767.0
2019-01-10 10:15:00,55.25,55.36,55.12,55.36,44943.0,43.3173,43.4035,43.2153,43.4035,44943.0
2019-01-10 10:20:00,55.35,55.71,55.2,55.7,88666.0,43.3957,43.6779,43.2781,43.6701,88666.0
2019-01-10 10:25:00,55.72,55.87,55.56,55.83,54432.0,43.6858,43.8034,43.5603,43.772,54432.0
2019-01-10 10:30:00,55.85,56.02,55.82,55.98,23000.0,43.7877,43.921,43.7642,43.8896,23000.0
2019-01-10 10:35:00,55.97,56.03,55.87,56.01,20012.0,43.8818,43.9288,43.8034,43.9131,20012.0
2019-01-10 10:40:00,55.99,56.11,55.98,56.04,23600.0,43.8974,43.9915,43.8896,43.9366,23600.0
2019-01-10 10:45:00,56.03,56.05,55.76,55.91,30787.0,43.9288,43.9445,43.7171,43.8347,30787.0
2019-01-10 10:50:00,55.94,56.11,55.9,56.1,22245.0,43.8582,43.9915,43.8269,43.9837,22245.0
2019-01-10 10:55:00,56.1,56.13,55.97,56.1,12657.0,43.9837,44.0072,43.8818,43.9837,12657.0
2019-01-10 11:00:00,56.11,56.21,56.02,56.16,23105.0,43.9915,44.0699,43.921,44.0307,23105.0
2019-01-10 11:05:00,56.2,56.35,56.18,56.21,14587.0,44.0621,44.1797,44.0464,44.0699,14587.0
2019-01-10 11:10:00,56.23,56.26,55.94,56.01,48104.0,44.0856,44.1091,43.8582,43.9131,48104.0
2019-01-10 11:15:00,56.01,56.14,55.91,55.91,22217.0,43.9131,44.015,43.8347,43.8347,22217.0
2019-01-10 11:20:00,55.91,56.04,55.9,55.96,23385.0,43.8347,43.9366,43.8269,43.8739,23385.0
2019-01-10 11:25:00,55.93,55.93,55.72,55.75,24313.0,43.8504,43.8504,43.6858,43.7093,24313.0
2019-01-10 11:30:00,55.75,55.85,55.71,55.81,22203.0,43.7093,43.7877,43.6779,43.7563,22203.0
2019-01-10 11:35:00,55.82,55.94,55.81,55.84,18080.0,43.7642,43.8582,43.7563,43.7798,18080.0
2019-01-10 11:40:00,55.84,55.86,55.69,55.69,32529.0,43.7798,43.7955,43.6622,43.6622,32529.0
2019-01-10 11:45:00,55.69,55.77,55.69,55.7,27963.0,43.6622,43.725,43.6622,43.6701,27963.0
2019-01-10 11:50:00,55.69,55.81,55.65,55.78,16649.0,43.6622,43.7563,43.6309,43.7328,16649.0
2019-01-10 11:55:00,55.78,55.79,55.57,55.67,15469.0,43.7328,43.7406,43.5682,43.6466,15469.0
2019-01-10 12:00:00,55.68,55.74,55.58,55.63,14939.0,43.6544,43.7014,43.576,43.6152,14939.0
2019-01-10 12:05:00,55.63,55.69,55.58,55.66,10747.0,43.6152,43.6622,43.576,43.6387,10747.0
2019-01-10 12:10:00,55.65,55.72,55.63,55.71,13861.0,43.6309,43.6858,43.6152,43.6779,13861.0
2019-01-10 12:15:00,55.73,55.78,55.7,55.7,7675.0,43.6936,43.7328,43.6701,43.6701,7675.0
2019-01-10 12:20:00,55.7,55.88,55.62,55.88,12052.0,43.6701,43.8112,43.6074,43.8112,12052.0
2019-01-10 12:25:00,55.87,55.91,55.82,55.91,8785.0,43.8034,43.8347,43.7642,43.8347,8785.0
2019-01-10 12:30:00,55.89,55.9,55.78,55.79,13848.0,43.819,43.8269,43.7328,43.7406,13848.0
2019-01-10 12:35:00,55.77,55.82,55.7,55.73,19959.0,43.725,43.7642,43.6701,43.6936,19959.0
2019-01-10 12:40:00,55.73,55.78,55.68,55.73,15698.0,43.6936,43.7328,43.6544,43.6936,15698.0
2019-01-10 12:45:00,55.73,56.06,55.73,55.94,25060.0,43.6936,43.9523,43.6936,43.8582,25060.0
2019-01-10 12:50:00,55.94,56.02,55.89,55.89,22404.0,43.8582,43.921,43.819,43.819,22404.0
2019-01-10 12:55:00,55.89,56.02,55.83,56.01,11214.0,43.819,43.921,43.772,43.9131,11214.0
2019-01-10 13:00:00,55.97,55.97,55.85,55.89,16934.0,43.8818,43.8818,43.7877,43.819,16934.0
2019-01-10 13:05:00,55.9,55.95,55.74,55.76,20292.0,43.8269,43.8661,43.7014,43.7171,20292.0
2019-01-10 13:10:00,55.76,55.81,55.71,55.71,20984.0,43.7171,43.7563,43.6779,43.6779,20984.0
2019-01-10 13:15:00,55.72,55.73,55.64,55.71,16822.0,43.6858,43.6936,43.623,43.6779,16822.0
2019-01-10 13:20:00,55.7,55.7,55.61,55.68,13312.0,43.6701,43.6701,43.5995,43.6544,13312.0
2019-01-10 13:25:00,55.69,55.74,55.67,55.7,10748.0,43.6622,43.7014,43.6466,43.6701,10748.0
2019-01-10 13:30:00,55.71,55.73,55.59,55.69,13413.0,43.6779,43.6936,43.5838,43.6622,13413.0
2019-01-10 13:35:00,55.7,55.72,55.66,55.68,13340.0,43.6701,43.6858,43.6387,43.6544,13340.0
2019-01-10 13:40:00,55.68,55.68,55.54,55.58,13717.0,43.6544,43.6544,43.5446,43.576,13717.0
2019-01-10 13:45:00,55.58,55.76,55.56,55.76,45165.0,43.576,43.7171,43.5603,43.7171,45165.0
2019-01-10 13:50:00,55.75,55.87,55.67,55.85,61852.0,43.7093,43.8034,43.6466,43.7877,61852.0
2019-01-10 13:55:00,55.82,56.03,55.82,56.01,31193.0,43.7642,43.9288,43.7642,43.9131,31193.0
2019-01-10 14:00:00,56.0,56.2,56.0,56.18,27481.0,43.9053,44.0621,43.9053,44.0464,27481.0
2019-01-10 14:05:00,56.18,56.36,56.18,56.35,16522.0,44.0464,44.1875,44.0464,44.1797,16522.0
2019-01-10 14:10:00,56.36,56.47,56.36,56.46,24205.0,44.1875,44.2738,44.1875,44.2659,24205.0
2019-01-10 14:15:00,56.47,56.62,56.45,56.6,28183.0,44.2738,44.3914,44.2581,44.3757,28183.0
2019-01-10 14:20:00,56.6,56.74,56.57,56.67,26023.0,44.3757,44.4855,44.3522,44.4306,26023.0
2019-01-10 14:25:00,56.67,56.68,56.58,56.63,17348.0,44.4306,44.4384,44.36,44.3992,17348.0
2019-01-10 14:30:00,56.64,56.67,56.57,56.6,20792.0,44.4071,44.4306,44.3522,44.3757,20792.0
2019-01-10 14:35:00,56.58,56.59,56.51,56.55,19770.0,44.36,44.3679,44.3051,44.3365,19770.0
2019-01-10 14:40:00,56.53,56.66,56.53,56.63,36591.0,44.3208,44.4227,44.3208,44.3992,36591.0
2019-01-10 14:45:00,56.62,56.62,56.38,56.38,25813.0,44.3914,44.3914,44.2032,44.2032,25813.0
2019-01-10 14:50:00,56.38,56.39,56.29,56.35,16675.0,44.2032,44.2111,44.1326,44.1797,16675.0
2019-01-10 14:55:00,56.34,56.46,56.3,56.46,41980.0,44.1719,44.2659,44.1405,44.2659,41980.0
2019-01-10 15:00:00,56.45,56.58,56.44,56.51,38291.0,44.2581,44.36,44.2503,44.3051,38291.0
2019-01-10 15:05:00,56.51,56.62,56.49,56.54,36880.0,44.3051,44.3914,44.2895,44.3287,36880.0
2019-01-10 15:10:00,56.52,56.52,56.36,56.47,26975.0,44.313,44.313,44.1875,44.2738,26975.0
2019-01-10 15:15:00,56.47,56.53,56.44,56.49,27904.0,44.2738,44.3208,44.2503,44.2895,27904.0
2019-01-10 15:20:00,56.49,56.56,56.46,56.54,23414.0,44.2895,44.3443,44.2659,44.3287,23414.0
2019-01-10 15:25:00,56.54,56.59,56.54,56.58,25473.0,44.3287,44.3679,44.3287,44.36,25473.0
2019-01-10 15:30:00,56.58,56.63,56.53,56.61,43136.0,44.36,44.3992,44.3208,44.3835,43136.0
2019-01-10 15:35:00,56.6,56.62,56.59,56.62,33541.0,44.3757,44.3914,44.3679,44.3914,33541.0
2019-01-10 15:40:00,56.63,56.78,56.6,56.78,78543.0,44.3992,44.5168,44.3757,44.5168,78543.0
2019-01-10 15:45:00,56.77,56.79,56.7,56.77,92215.0,44.509,44.5247,44.4541,44.509,92215.0
2019-01-10 15:50:00,56.77,56.78,56.67,56.76,115870.0,44.509,44.5168,44.4306,44.5011,115870.0
2019-01-10 15:55:00,56.76,56.93,56.72,56.86,198278.0,44.5011,44.6344,44.4698,44.5795,198278.0
2019-01-11 09:30:00,56.42,56.54,56.26,56.27,70598.0,44.2346,44.3287,44.1091,44.117,70598.0
2019-01-11 09:35:00,56.25,56.54,56.23,56.47,66615.0,44.1013,44.3287,44.0856,44.2738,66615.0
2019-01-11 09:40:00,56.5,56.59,56.04,56.15,36588.0,44.2973,44.3679,43.9366,44.0229,36588.0
2019-01-11 09:45:00,56.16,56.62,56.14,56.55,16447.0,44.0307,44.3914,44.015,44.3365,16447.0
2019-01-11 09:50:00,56.61,56.61,56.14,56.14,12984.0,44.3835,44.3835,44.015,44.015,12984.0
2019-01-11 09:55:00,56.15,56.4,56.0,56.36,22466.0,44.0229,44.2189,43.9053,44.1875,22466.0
2019-01-11 10:00:00,56.32,56.37,56.23,56.37,25974.0,44.1562,44.1954,44.0856,44.1954,25974.0
2019-01-11 10:05:00,56.37,56.48,56.29,56.48,37897.0,44.1954,44.2816,44.1326,44.2816,37897.0
2019-01-11 10:10:00,56.47,56.7,56.47,56.6,62131.0,44.2738,44.4541,44.2738,44.3757,62131.0
2019-01-11 10:15:00,56.59,56.69,56.52,56.69,25573.0,44.3679,44.4463,44.313,44.4463,25573.0
2019-01-11 10:20:00,56.7,56.79,56.65,56.76,31159.0,44.4541,44.5247,44.4149,44.5011,31159.0
2019-01-11 10:25:00,56.76,56.76,56.65,56.7,51315.0,44.5011,44.5011,44.4149,44.4541,51315.0
2019-01-11 10:30:00,56.7,56.74,56.5,56.51,50998.0,44.4541,44.4855,44.2973,44.3051,50998.0
2019-01-11 10:35:00,56.51,56.84,56.47,56.83,24221.0,44.3051,44.5639,44.2738,44.556,24221.0
2019-01-11 10:40:00,56.84,56.94,56.72,56.9,24985.0,44.5639,44.6423,44.4698,44.6109,24985.0
2019-01-11 10:45:00,56.89,56.99,56.85,56.85,28859.0,44.6031,44.6815,44.5717,44.5717,28859.0
2019-01-11 10:50:00,56.86,56.95,56.79,56.94,35073.0,44.5795,44.6501,44.5247,44.6423,35073.0
2019-01-11 10:55:00,56.96,57.16,56.96,57.13,42099.0,44.6579,44.8147,44.6579,44.7912,42099.0
2019-01-11 11:00:00,57.13,57.19,56.99,57.11,28536.0,44.7912,44.8383,44.6815,44.7755,28536.0
2019-01-11 11:05:00,57.11,57.12,56.96,57.08,19123.0,44.7755,44.7834,44.6579,44.752,19123.0
2019-01-11 11:10:00,57.08,57.08,56.92,56.93,20052.0,44.752,44.752,44.6266,44.6344,20052.0
2019-01-11 11:15:00,56.94,57.02,56.87,57.02,29842.0,44.6423,44.705,44.5874,44.705,29842.0
2019-01-11 11:20:00,57.02,57.03,56.91,56.97,19275.0,44.705,44.7128,44.6187,44.6658,19275.0
2019-01-11 11:25:00,56.97,56.97,56.85,56.86,17264.0,44.6658,44.6658,44.5717,44.5795,17264.0
2019-01-11 11:30:00,56.87,57.1,56.86,57.09,41837.0,44.5874,44.7677,44.5795,44.7599,41837.0
2019-01-11 11:35:00,57.08,57.4,57.08,57.36,36527.0,44.752,45.0029,44.752,44.9716,36527.0
2019-01-11 11:40:00,57.37,57.44,57.31,57.44,21194.0,44.9794,45.0343,44.9324,45.0343,21194.0
2019-01-11 11:45:00,57.44,57.55,57.44,57.48,29093.0,45.0343,45.1205,45.0343,45.0656,29093.0
2019-01-11 11:50:00,57.47,57.47,57.2,57.22,16879.0,45.0578,45.0578,44.8461,44.8618,16879.0
2019-01-11 11:55:00,57.23,57.27,57.14,57.18,28713.0,44.8696,44.901,44.7991,44.8304,28713.0
2019-01-11 12:00:00,57.16,57.37,57.16,57.34,29624.0,44.8147,44.9794,44.8147,44.9559,29624.0
2019-01-11 12:05:00,57.34,57.41,57.32,57.35,26446.0,44.9559,45.0108,44.9402,44.9637,26446.0
2019-01-11 12:10:00,57.35,57.39,57.28,57.35,24861.0,44.9637,44.9951,44.9088,44.9637,24861.0
2019-01-11 12:15:00,57.36,57.41,57.25,57.4,28643.0,44.9716,45.0108,44.8853,45.0029,28643.0
2019-01-11 12:20:00,57.4,57.41,57.26,57.36,27013.0,45.0029,45.0108,44.8932,44.9716,27013.0
2019-01-11 12:25:00,57.36,57.43,57.34,57.43,23155.0,44.9716,45.0264,44.9559,45.0264,23155.0
2019-01-11 12:30:00,57.42,57.52,57.42,57.49,28328.0,45.0186,45.097,45.0186,45.0735,28328.0
2019-01-11 12:35:00,57.49,57.55,57.43,57.52,29388.0,45.0735,45.1205,45.0264,45.097,29388.0
2019-01-11 12:40:00,57.54,57.54,57.32,57.35,26264.0,45.1127,45.1127,44.9402,44.9637,26264.0
2019-01-11 12:45:00,57.33,57.4,57.32,57.38,81444.0,44.948,45.0029,44.9402,44.9872,81444.0
2019-01-11 12:50:00,57.38,57.38,57.31,57.33,13737.0,44.9872,44.9872,44.9324,44.948,13737.0
2019-01-11 12:55:00,57.33,57.33,57.18,57.19,18427.0,44.948,44.948,44.8304,44.8383,18427.0
2019-01-11 13:00:00,57.2,57.21,56.94,56.96,37138.0,44.8461,44.854,44.6423,44.6579,37138.0
2019-01-11 13:05:00,56.96,57.08,56.95,57.04,16195.0,44.6579,44.752,44.6501,44.7207,16195.0
2019-01-11 13:10:00,57.06,57.06,56.87,56.88,17289.0,44.7363,44.7363,44.5874,44.5952,17289.0
2019-01-11 13:15:00,56.91,57.02,56.89,57.02,16081.0,44.6187,44.705,44.6031,44.705,16081.0
2019-01-11 13:20:00,57.03,57.03,56.91,56.93,15002.0,44.7128,44.7128,44.6187,44.6344,15002.0
2019-01-11 13:25:00,56.92,56.92,56.85,56.91,18115.0,44.6266,44.6266,44.5717,44.6187,18115.0
2019-01-11 13:30:00,56.92,56.96,56.88,56.91,17442.0,44.6266,44.6579,44.5952,44.6187,17442.0
2019-01-11 13:35:00,56.9,56.9,56.76,56.84,23097.0,44.6109,44.6109,44.5011,44.5639,23097.0
2019-01-11 13:40:00,56.85,56.98,56.85,56.98,23042.0,44.5717,44.6736,44.5717,44.6736,23042.0
2019-01-11 13:45:00,56.97,57.03,56.94,56.99,19878.0,44.6658,44.7128,44.6423,44.6815,19878.0
2019-01-11 13:50:00,57.0,57.02,56.94,56.96,16194.0,44.6893,44.705,44.6423,44.6579,16194.0
2019-01-11 13:55:00,56.97,56.99,56.92,56.95,16615.0,44.6658,44.6815,44.6266,44.6501,16615.0
2019-01-11 14:00:00,56.95,56.99,56.88,56.88,18393.0,44.6501,44.6815,44.5952,44.5952,18393.0
2019-01-11 14:05:00,56.87,56.94,56.85,56.9,19776.0,44.5874,44.6423,44.5717,44.6109,19776.0
2019-01-11 14:10:00,56.89,56.98,56.89,56.94,17499.0,44.6031,44.6736,44.6031,44.6423,17499.0
2019-01-11 14:15:00,56.95,56.96,56.84,56.86,17890.0,44.6501,44.6579,44.5639,44.5795,17890.0
2019-01-11 14:20:00,56.85,56.86,56.76,56.79,17390.0,44.5717,44.5795,44.5011,44.5247,17390.0
2019-01-11 14:25:00,56.79,56.91,56.77,56.88,22992.0,44.5247,44.6187,44.509,44.5952,22992.0
2019-01-11 14:30:00,56.89,56.9,56.77,56.8,16953.0,44.6031,44.6109,44.509,44.5325,16953.0
2019-01-11 14:35:00,56.79,56.86,56.78,56.84,18564.0,44.5247,44.5795,44.5168,44.5639,18564.0
2019-01-11 14:40:00,56.83,56.89,56.81,56.89,18523.0,44.556,44.6031,44.5403,44.6031,18523.0
2019-01-11 14:45:00,56.88,56.89,56.68,56.71,63360.0,44.5952,44.6031,44.4384,44.4619,63360.0
2019-01-11 14:50:00,56.72,56.73,56.57,56.58,20785.0,44.4698,44.4776,44.3522,44.36,20785.0
2019-01-11 14:55:00,56.56,56.61,56.53,56.59,18069.0,44.3443,44.3835,44.3208,44.3679,18069.0
2019-01-11 15:00:00,56.6,56.65,56.58,56.58,17207.0,44.3757,44.4149,44.36,44.36,17207.0
2019-01-11 15:05:00,56.59,56.64,56.55,56.55,21605.0,44.3679,44.4071,44.3365,44.3365,21605.0
2019-01-11 15:10:00,56.55,56.56,56.47,56.49,24008.0,44.3365,44.3443,44.2738,44.2895,24008.0
2019-01-11 15:15:00,56.47,56.5,56.45,56.5,30781.0,44.2738,44.2973,44.2581,44.2973,30781.0
2019-01-11 15:20:00,56.5,56.53,56.44,56.49,33776.0,44.2973,44.3208,44.2503,44.2895,33776.0
2019-01-11 15:25:00,56.48,56.49,56.42,56.43,28744.0,44.2816,44.2895,44.2346,44.2424,28744.0
2019-01-11 15:30:00,56.43,56.47,56.38,56.47,50160.0,44.2424,44.2738,44.2032,44.2738,50160.0
2019-01-11 15:35:00,56.47,56.53,56.41,56.41,43524.0,44.2738,44.3208,44.2267,44.2267,43524.0
2019-01-11 15:40:00,56.41,56.41,56.32,56.36,68072.0,44.2267,44.2267,44.1562,44.1875,68072.0
2019-01-11 15:45:00,56.35,56.45,56.34,56.43,58486.0,44.1797,44.2581,44.1719,44.2424,58486.0
2019-01-11 15:50:00,56.43,56.44,56.38,56.39,70650.0,44.2424,44.2503,44.2032,44.2111,70650.0
2019-01-11 15:55:00,56.4,56.55,56.38,56.49,166950.0,44.2189,44.3365,44.2032,44.2895,166950.0
2019-01-14 09:30:00,56.11,56.33,55.84,56.21,42214.0,43.9915,44.164,43.7798,44.0699,42214.0
2019-01-14 09:35:00,56.2,56.63,56.15,56.5,29586.0,44.0621,44.3992,44.0229,44.2973,29586.0
2019-01-14 09:40:00,56.55,56.9,56.54,56.85,29110.0,44.3365,44.6109,44.3287,44.5717,29110.0
2019-01-14 09:45:00,56.88,57.04,56.8,57.04,22758.0,44.5952,44.7207,44.5325,44.7207,22758.0
2019-01-14 09:50:00,57.05,57.31,56.92,57.24,18314.0,44.7285,44.9324,44.6266,44.8775,18314.0
2019-01-14 09:55:00,57.31,57.34,57.07,57.14,18841.0,44.9324,44.9559,44.7442,44.7991,18841.0
2019-01-14 10:00:00,57.19,57.31,57.11,57.3,20323.0,44.8383,44.9324,44.7755,44.9245,20323.0
2019-01-14 10:05:00,57.28,57.58,57.28,57.54,28841.0,44.9088,45.144,44.9088,45.1127,28841.0
2019-01-14 10:10:00,57.57,57.77,57.54,57.71,59164.0,45.1362,45.293,45.1127,45.246,59164.0
2019-01-14 10:15:00,57.72,57.73,57.58,57.68,27705.0,45.2538,45.2616,45.144,45.2224,27705.0
2019-01-14 10:20:00,57.69,57.77,57.65,57.76,21111.0,45.2303,45.293,45.1989,45.2852,21111.0
2019-01-14 10:25:00,57.74,57.9,57.66,57.82,35779.0,45.2695,45.3949,45.2068,45.3322,35779.0
2019-01-14 10:30:00,57.84,57.98,57.8,57.87,39415.0,45.3479,45.4576,45.3165,45.3714,39415.0
2019-01-14 10:35:00,57.91,57.97,57.88,57.89,21430.0,45.4028,45.4498,45.3792,45.3871,21430.0
2019-01-14 10:40:00,57.88,57.91,57.82,57.9,22602.0,45.3792,45.4028,45.3322,45.3949,22602.0
2019-01-14 10:45:00,57.91,57.94,57.7,57.7,34123.0,45.4028,45.4263,45.2381,45.2381,34123.0
2019-01-14 10:50:00,57.7,57.72,57.54,57.56,23754.0,45.2381,45.2538,45.1127,45.1284,23754.0
2019-01-14 10:55:00,57.56,57.67,57.46,57.62,26885.0,45.1284,45.2146,45.05,45.1754,26885.0
2019-01-14 11:00:00,57.61,57.73,57.53,57.66,25655.0,45.1676,45.2616,45.1048,45.2068,25655.0
2019-01-14 11:05:00,57.66,57.66,57.51,57.55,21824.0,45.2068,45.2068,45.0892,45.1205,21824.0
2019-01-14 11:10:00,57.53,57.58,57.43,57.44,18277.0,45.1048,45.144,45.0264,45.0343,18277.0
2019-01-14 11:15:00,57.43,57.5,57.38,57.42,29410.0,45.0264,45.0813,44.9872,45.0186,29410.0
2019-01-14 11:20:00,57.41,57.46,57.35,57.46,29188.0,45.0108,45.05,44.9637,45.05,29188.0
2019-01-14 11:25:00,57.49,57.63,57.47,57.6,21836.0,45.0735,45.1832,45.0578,45.1597,21836.0
2019-01-14 11:30:00,57.59,57.74,57.52,57.71,20486.0,45.1519,45.2695,45.097,45.246,20486.0
2019-01-14 11:35:00,57.72,57.89,57.71,57.89,22656.0,45.2538,45.3871,45.246,45.3871,22656.0
2019-01-14 11:40:00,57.89,57.91,57.84,57.84,18812.0,45.3871,45.4028,45.3479,45.3479,18812.0
2019-01-14 11:45:00,57.86,57.87,57.8,57.82,18873.0,45.3636,45.3714,45.3165,45.3322,18873.0
2019-01-14 11:50:00,57.78,57.8,57.64,57.66,18396.0,45.3008,45.3165,45.1911,45.2068,18396.0
2019-01-14 11:55:00,57.64,57.67,57.58,57.66,11527.0,45.1911,45.2146,45.144,45.2068,11527.0
2019-01-14 12:00:00,57.67,57.69,57.6,57.6,13911.0,45.2146,45.2303,45.1597,45.1597,13911.0
2019-01-14 12:05:00,57.59,57.62,57.52,57.6,14522.0,45.1519,45.1754,45.097,45.1597,14522.0
2019-01-14 12:10:00,57.59,57.64,57.56,57.64,16060.0,45.1519,45.1911,45.1284,45.1911,16060.0
2019-01-14 12:15:00,57.64,57.7,57.62,57.66,14327.0,45.1911,45.2381,45.1754,45.2068,14327.0
2019-01-14 12:20:00,57.65,57.72,57.61,57.7,15656.0,45.1989,45.2538,45.1676,45.2381,15656.0
2019-01-14 12:25:00,57.69,57.71,57.61,57.67,11475.0,45.2303,45.246,45.1676,45.2146,11475.0
2019-01-14 12:30:00,57.68,57.68,57.54,57.55,42616.0,45.2224,45.2224,45.1127,45.1205,42616.0
2019-01-14 12:35:00,57.55,57.56,57.42,57.43,11222.0,45.1205,45.1284,45.0186,45.0264,11222.0
2019-01-14 12:40:00,57.4,57.41,57.31,57.35,16059.0,45.0029,45.0108,44.9324,44.9637,16059.0
2019-01-14 12:45:00,57.32,57.35,57.24,57.24,13469.0,44.9402,44.9637,44.8775,44.8775,13469.0
2019-01-14 12:50:00,57.24,57.29,57.1,57.14,24541.0,44.8775,44.9167,44.7677,44.7991,24541.0
2019-01-14 12:55:00,57.15,57.26,57.14,57.24,19193.0,44.8069,44.8932,44.7991,44.8775,19193.0
2019-01-14 13:00:00,57.22,57.25,57.19,57.25,6405.0,44.8618,44.8853,44.8383,44.8853,6405.0
2019-01-14 13:05:00,57.25,57.34,57.24,57.31,13024.0,44.8853,44.9559,44.8775,44.9324,13024.0
2019-01-14 13:10:00,57.3,57.44,57.29,57.44,12817.0,44.9245,45.0343,44.9167,45.0343,12817.0
2019-01-14 13:15:00,57.44,57.56,57.43,57.56,16475.0,45.0343,45.1284,45.0264,45.1284,16475.0
2019-01-14 13:20:00,57.54,57.59,57.48,57.57,10794.0,45.1127,45.1519,45.0656,45.1362,10794.0
2019-01-14 13:25:00,57.54,57.56,57.49,57.56,8265.0,45.1127,45.1284,45.0735,45.1284,8265.0
2019-01-14 13:30:00,57.54,57.6,57.49,57.54,8641.0,45.1127,45.1597,45.0735,45.1127,8641.0
2019-01-14 13:35:00,57.51,57.57,57.5,57.53,9991.0,45.0892,45.1362,45.0813,45.1048,9991.0
2019-01-14 13:40:00,57.54,57.69,57.54,57.67,13227.0,45.1127,45.2303,45.1127,45.2146,13227.0
2019-01-14 13:45:00,57.67,57.69,57.48,57.53,10035.0,45.2146,45.2303,45.0656,45.1048,10035.0
2019-01-14 13:50:00,57.54,57.61,57.53,57.6,8550.0,45.1127,45.1676,45.1048,45.1597,8550.0
2019-01-14 13:55:00,57.61,57.63,57.55,57.59,7789.0,45.1676,45.1832,45.1205,45.1519,7789.0
2019-01-14 14:00:00,57.61,57.64,57.53,57.59,11030.0,45.1676,45.1911,45.1048,45.1519,11030.0
2019-01-14 14:05:00,57.59,57.63,57.49,57.49,12813.0,45.1519,45.1832,45.0735,45.0735,12813.0
2019-01-14 14:10:00,57.51,57.53,57.41,57.5,11458.0,45.0892,45.1048,45.0108,45.0813,11458.0
2019-01-14 14:15:00,57.49,57.5,57.41,57.42,13581.0,45.0735,45.0813,45.0108,45.0186,13581.0
2019-01-14 14:20:00,57.43,57.47,57.42,57.45,10700.0,45.0264,45.0578,45.0186,45.0421,10700.0
2019-01-14 14:25:00,57.44,57.45,57.33,57.38,11566.0,45.0343,45.0421,44.948,44.9872,11566.0
2019-01-14 14:30:00,57.38,57.45,57.38,57.44,13010.0,44.9872,45.0421,44.9872,45.0343,13010.0
2019-01-14 14:35:00,57.46,57.47,57.43,57.45,12066.0,45.05,45.0578,45.0264,45.0421,12066.0
2019-01-14 14:40:00,57.46,57.52,57.41,57.44,14684.0,45.05,45.097,45.0108,45.0343,14684.0
2019-01-14 14:45:00,57.45,57.47,57.38,57.38,13132.0,45.0421,45.0578,44.9872,44.9872,13132.0
2019-01-14 14:50:00,57.36,57.42,57.36,57.42,11937.0,44.9716,45.0186,44.9716,45.0186,11937.0
2019-01-14 14:55:00,57.42,57.47,57.42,57.42,11144.0,45.0186,45.0578,45.0186,45.0186,11144.0
2019-01-14 15:00:00,57.44,57.48,57.42,57.44,12202.0,45.0343,45.0656,45.0186,45.0343,12202.0
2019-01-14 15:05:00,57.45,57.51,57.45,57.49,13682.0,45.0421,45.0892,45.0421,45.0735,13682.0
2019-01-14 15:10:00,57.49,57.5,57.42,57.44,20738.0,45.0735,45.0813,45.0186,45.0343,20738.0
2019-01-14 15:15:00,57.45,57.47,57.36,57.36,16689.0,45.0421,45.0578,44.9716,44.9716,16689.0
2019-01-14 15:20:00,57.38,57.47,57.37,57.42,15191.0,44.9872,45.0578,44.9794,45.0186,15191.0
2019-01-14 15:25:00,57.4,57.45,57.35,57.36,15932.0,45.0029,45.0421,44.9637,44.9716,15932.0
2019-01-14 15:30:00,57.35,57.41,57.34,57.38,19078.0,44.9637,45.0108,44.9559,44.9872,19078.0
2019-01-14 15:35:00,57.38,57.42,57.38,57.4,26791.0,44.9872,45.0186,44.9872,45.0029,26791.0
2019-01-14 15:40:00,57.4,57.4,57.31,57.31,32423.0,45.0029,45.0029,44.9324,44.9324,32423.0
2019-01-14 15:45:00,57.3,57.31,57.2,57.23,44542.0,44.9245,44.9324,44.8461,44.8696,44542.0
2019-01-14 15:50:00,57.23,57.26,57.16,57.2,57701.0,44.8696,44.8932,44.8147,44.8461,57701.0
2019-01-14 15:55:00,57.2,57.37,57.2,57.26,138401.0,44.8461,44.9794,44.8461,44.8932,138401.0
2019-01-15 09:30:00,57.25,57.42,57.02,57.09,51171.0,44.8853,45.0186,44.705,44.7599,51171.0
2019-01-15 09:35:00,57.06,57.23,57.03,57.03,18182.0,44.7363,44.8696,44.7128,44.7128,18182.0
2019-01-15 09:40:00,57.06,57.16,56.63,56.75,32730.0,44.7363,44.8147,44.3992,44.4933,32730.0
2019-01-15 09:45:00,56.75,56.97,56.66,56.92,29032.0,44.4933,44.6658,44.4227,44.6266,29032.0
2019-01-15 09:50:00,56.9,57.07,56.88,56.95,40721.0,44.6109,44.7442,44.5952,44.6501,40721.0
2019-01-15 09:55:00,56.94,57.0,56.8,56.93,65289.0,44.6423,44.6893,44.5325,44.6344,65289.0
2019-01-15 10:00:00,56.96,57.17,56.96,57.06,21514.0,44.6579,44.8226,44.6579,44.7363,21514.0
2019-01-15 10:05:00,57.05,57.17,56.81,56.81,23530.0,44.7285,44.8226,44.5403,44.5403,23530.0
2019-01-15 10:10:00,56.77,56.82,56.61,56.76,28644.0,44.509,44.5482,44.3835,44.5011,28644.0
2019-01-15 10:15:00,56.77,56.79,56.45,56.48,57032.0,44.509,44.5247,44.2581,44.2816,57032.0
2019-01-15 10:20:00,56.49,56.51,56.22,56.3,28520.0,44.2895,44.3051,44.0778,44.1405,28520.0
2019-01-15 10:25:00,56.3,56.32,56.13,56.13,31850.0,44.1405,44.1562,44.0072,44.0072,31850.0
2019-01-15 10:30:00,56.15,56.3,56.09,56.26,17849.0,44.0229,44.1405,43.9758,44.1091,17849.0
2019-01-15 10:35:00,56.28,56.52,56.28,56.47,16664.0,44.1248,44.313,44.1248,44.2738,16664.0
2019-01-15 10:40:00,56.46,56.57,56.33,56.5,16737.0,44.2659,44.3522,44.164,44.2973,16737.0
2019-01-15 10:45:00,56.5,56.57,56.4,56.45,35471.0,44.2973,44.3522,44.2189,44.2581,35471.0
2019-01-15 10:50:00,56.45,56.52,56.4,56.48,33844.0,44.2581,44.313,44.2189,44.2816,33844.0
2019-01-15 10:55:00,56.46,56.57,56.41,56.57,27509.0,44.2659,44.3522,44.2267,44.3522,27509.0
2019-01-15 11:00:00,56.58,56.62,56.54,56.55,19584.0,44.36,44.3914,44.3287,44.3365,19584.0
2019-01-15 11:05:00,56.56,56.67,56.52,56.65,21178.0,44.3443,44.4306,44.313,44.4149,21178.0
2019-01-15 11:10:00,56.65,56.65,56.49,56.5,15902.0,44.4149,44.4149,44.2895,44.2973,15902.0
2019-01-15 11:15:00,56.51,56.56,56.47,56.5,20903.0,44.3051,44.3443,44.2738,44.2973,20903.0
2019-01-15 11:20:00,56.5,56.57,56.49,56.53,31027.0,44.2973,44.3522,44.2895,44.3208,31027.0
2019-01-15 11:25:00,56.53,56.61,56.49,56.58,23030.0,44.3208,44.3835,44.2895,44.36,23030.0
2019-01-15 11:30:00,56.59,56.66,56.54,56.62,36573.0,44.3679,44.4227,44.3287,44.3914,36573.0
2019-01-15 11:35:00,56.63,56.68,56.58,56.68,20265.0,44.3992,44.4384,44.36,44.4384,20265.0
2019-01-15 11:40:00,56.67,56.77,56.6,56.66,34475.0,44.4306,44.509,44.3757,44.4227,34475.0
2019-01-15 11:45:00,56.66,56.72,56.65,56.65,18698.0,44.4227,44.4698,44.4149,44.4149,18698.0
2019-01-15 11:50:00,56.65,56.82,56.64,56.79,28283.0,44.4149,44.5482,44.4071,44.5247,28283.0
2019-01-15 11:55:00,56.79,56.95,56.78,56.89,26744.0,44.5247,44.6501,44.5168,44.6031,26744.0
2019-01-15 12:00:00,56.89,57.02,56.86,56.97,37206.0,44.6031,44.705,44.5795,44.6658,37206.0
2019-01-15 12:05:00,56.97,56.97,56.72,56.73,48140.0,44.6658,44.6658,44.4698,44.4776,48140.0
2019-01-15 12:10:00,56.73,56.81,56.64,56.7,100588.0,44.4776,44.5403,44.4071,44.4541,100588.0
2019-01-15 12:15:00,56.7,56.71,56.53,56.64,92012.0,44.4541,44.4619,44.3208,44.4071,92012.0
2019-01-15 12:20:00,56.64,56.87,56.62,56.84,29742.0,44.4071,44.5874,44.3914,44.5639,29742.0
2019-01-15 12:25:00,56.86,56.86,56.72,56.77,18482.0,44.5795,44.5795,44.4698,44.509,18482.0
2019-01-15 12:30:00,56.79,56.79,56.66,56.7,17479.0,44.5247,44.5247,44.4227,44.4541,17479.0
2019-01-15 12:35:00,56.7,56.8,56.67,56.8,16709.0,44.4541,44.5325,44.4306,44.5325,16709.0
2019-01-15 12:40:00,56.81,56.85,56.73,56.83,19249.0,44.5403,44.5717,44.4776,44.556,19249.0
2019-01-15 12:45:00,56.82,56.85,56.78,56.84,15487.0,44.5482,44.5717,44.5168,44.5639,15487.0
2019-01-15 12:50:00,56.82,56.86,56.77,56.79,15314.0,44.5482,44.5795,44.509,44.5247,15314.0
2019-01-15 12:55:00,56.78,56.79,56.72,56.77,17605.0,44.5168,44.5247,44.4698,44.509,17605.0
2019-01-15 13:00:00,56.79,56.79,56.72,56.75,12651.0,44.5247,44.5247,44.4698,44.4933,12651.0
2019-01-15 13:05:00,56.75,56.75,56.66,56.69,12445.0,44.4933,44.4933,44.4227,44.4463,12445.0
2019-01-15 13:10:00,56.68,56.72,56.65,56.69,12073.0,44.4384,44.4698,44.4149,44.4463,12073.0
2019-01-15 13:15:00,56.66,56.72,56.63,56.68,10032.0,44.4227,44.4698,44.3992,44.4384,10032.0
2019-01-15 13:20:00,56.67,56.7,56.65,56.65,8012.0,44.4306,44.4541,44.4149,44.4149,8012.0
2019-01-15 13:25:00,56.66,56.72,56.64,56.69,9864.0,44.4227,44.4698,44.4071,44.4463,9864.0
2019-01-15 13:30:00,56.7,56.73,56.66,56.71,11573.0,44.4541,44.4776,44.4227,44.4619,11573.0
2019-01-15 13:35:00,56.7,56.82,56.69,56.82,15277.0,44.4541,44.5482,44.4463,44.5482,15277.0
2019-01-15 13:40:00,56.82,56.85,56.81,56.81,10252.0,44.5482,44.5717,44.5403,44.5403,10252.0
2019-01-15 13:45:00,56.8,56.8,56.71,56.78,13440.0,44.5325,44.5325,44.4619,44.5168,13440.0
2019-01-15 13:50:00,56.79,56.79,56.74,56.75,11575.0,44.5247,44.5247,44.4855,44.4933,11575.0
2019-01-15 13:55:00,56.76,56.77,56.67,56.69,14792.0,44.5011,44.509,44.4306,44.4463,14792.0
2019-01-15 14:00:00,56.69,56.78,56.64,56.65,18806.0,44.4463,44.5168,44.4071,44.4149,18806.0
2019-01-15 14:05:00,56.66,56.76,56.63,56.7,15135.0,44.4227,44.5011,44.3992,44.4541,15135.0
2019-01-15 14:10:00,56.71,56.72,56.66,56.66,11887.0,44.4619,44.4698,44.4227,44.4227,11887.0
2019-01-15 14:15:00,56.63,56.65,56.57,56.59,48838.0,44.3992,44.4149,44.3522,44.3679,48838.0
2019-01-15 14:20:00,56.59,56.59,56.44,56.45,24442.0,44.3679,44.3679,44.2503,44.2581,24442.0
2019-01-15 14:25:00,56.44,56.45,56.33,56.34,19321.0,44.2503,44.2581,44.164,44.1719,19321.0
2019-01-15 14:30:00,56.33,56.44,56.28,56.42,19980.0,44.164,44.2503,44.1248,44.2346,19980.0
2019-01-15 14:35:00,56.44,56.44,56.27,56.34,18417.0,44.2503,44.2503,44.117,44.1719,18417.0
2019-01-15 14:40:00,56.37,56.55,56.35,56.5,14592.0,44.1954,44.3365,44.1797,44.2973,14592.0
2019-01-15 14:45:00,56.49,56.52,56.39,56.4,19563.0,44.2895,44.313,44.2111,44.2189,19563.0
2019-01-15 14:50:00,56.43,56.52,56.42,56.46,14671.0,44.2424,44.313,44.2346,44.2659,14671.0
2019-01-15 14:55:00,56.46,56.47,56.4,56.42,18587.0,44.2659,44.2738,44.2189,44.2346,18587.0
2019-01-15 15:00:00,56.42,56.47,56.4,56.47,20723.0,44.2346,44.2738,44.2189,44.2738,20723.0
2019-01-15 15:05:00,56.46,56.55,56.44,56.53,21002.0,44.2659,44.3365,44.2503,44.3208,21002.0
2019-01-15 15:10:00,56.53,56.6,56.45,56.6,30459.0,44.3208,44.3757,44.2581,44.3757,30459.0
2019-01-15 15:15:00,56.59,56.61,56.47,56.51,19672.0,44.3679,44.3835,44.2738,44.3051,19672.0
2019-01-15 15:20:00,56.51,56.53,56.48,56.5,23921.0,44.3051,44.3208,44.2816,44.2973,23921.0
2019-01-15 15:25:00,56.5,56.57,56.44,56.55,35398.0,44.2973,44.3522,44.2503,44.3365,35398.0
2019-01-15 15:30:00,56.55,56.55,56.44,56.46,41950.0,44.3365,44.3365,44.2503,44.2659,41950.0
2019-01-15 15:35:00,56.45,56.62,56.45,56.62,39881.0,44.2581,44.3914,44.2581,44.3914,39881.0
2019-01-15 15:40:00,56.62,56.72,56.6,56.64,55316.0,44.3914,44.4698,44.3757,44.4071,55316.0
2019-01-15 15:45:00,56.65,56.73,56.65,56.66,60893.0,44.4149,44.4776,44.4149,44.4227,60893.0
2019-01-15 15:50:00,56.66,56.68,56.62,56.64,69419.0,44.4227,44.4384,44.3914,44.4071,69419.0
2019-01-15 15:55:00,56.65,56.7,56.59,56.68,145095.0,44.4149,44.4541,44.3679,44.4384,145095.0
2019-01-16 09:30:00,56.62,56.86,56.18,56.34,49916.0,44.3914,44.5795,44.0464,44.1719,49916.0
2019-01-16 09:35:00,56.33,56.84,56.27,56.7,27674.0,44.164,44.5639,44.117,44.4541,27674.0
2019-01-16 09:40:00,56.61,56.68,56.38,56.52,13134.0,44.3835,44.4384,44.2032,44.313,13134.0
2019-01-16 09:45:00,56.59,56.67,56.48,56.56,16072.0,44.3679,44.4306,44.2816,44.3443,16072.0
2019-01-16 09:50:00,56.6,56.78,56.56,56.66,26734.0,44.3757,44.5168,44.3443,44.4227,26734.0
2019-01-16 09:55:00,56.7,56.71,56.59,56.7,10325.0,44.4541,44.4619,44.3679,44.4541,10325.0
2019-01-16 10:00:00,56.64,56.75,56.53,56.75,27543.0,44.4071,44.4933,44.3208,44.4933,27543.0
2019-01-16 10:05:00,56.7,56.84,56.67,56.7,15826.0,44.4541,44.5639,44.4306,44.4541,15826.0
2019-01-16 10:10:00,56.71,56.75,56.6,56.74,15149.0,44.4619,44.4933,44.3757,44.4855,15149.0
2019-01-16 10:15:00,56.72,56.75,56.64,56.64,14159.0,44.4698,44.4933,44.4071,44.4071,14159.0
2019-01-16 10:20:00,56.68,56.68,56.37,56.41,19780.0,44.4384,44.4384,44.1954,44.2267,19780.0
2019-01-16 10:25:00,56.39,56.39,56.17,56.19,16043.0,44.2111,44.2111,44.0386,44.0542,16043.0
2019-01-16 10:30:00,56.23,56.26,56.11,56.22,17171.0,44.0856,44.1091,43.9915,44.0778,17171.0
2019-01-16 10:35:00,56.16,56.18,56.06,56.06,58501.0,44.0307,44.0464,43.9523,43.9523,58501.0
2019-01-16 10:40:00,56.05,56.23,56.02,56.17,20344.0,43.9445,44.0856,43.921,44.0386,20344.0
2019-01-16 10:45:00,56.17,56.23,56.14,56.23,12859.0,44.0386,44.0856,44.015,44.0856,12859.0
2019-01-16 10:50:00,56.24,56.37,56.24,56.34,12829.0,44.0934,44.1954,44.0934,44.1719,12829.0
2019-01-16 10:55:00,56.34,56.4,56.26,56.35,22973.0,44.1719,44.2189,44.1091,44.1797,22973.0
2019-01-16 11:00:00,56.34,56.36,56.26,56.27,13668.0,44.1719,44.1875,44.1091,44.117,13668.0
2019-01-16 11:05:00,56.27,56.33,56.23,56.26,11550.0,44.117,44.164,44.0856,44.1091,11550.0
2019-01-16 11:10:00,56.26,56.4,56.24,56.38,16860.0,44.1091,44.2189,44.0934,44.2032,16860.0
2019-01-16 11:15:00,56.37,56.45,56.3,56.41,9422.0,44.1954,44.2581,44.1405,44.2267,9422.0
2019-01-16 11:20:00,56.43,56.52,56.4,56.46,8165.0,44.2424,44.313,44.2189,44.2659,8165.0
2019-01-16 11:25:00,56.45,56.45,56.31,56.42,10551.0,44.2581,44.2581,44.1483,44.2346,10551.0
2019-01-16 11:30:00,56.43,56.48,56.35,56.36,11272.0,44.2424,44.2816,44.1797,44.1875,11272.0
2019-01-16 11:35:00,56.38,56.44,56.33,56.35,11004.0,44.2032,44.2503,44.164,44.1797,11004.0
2019-01-16 11:40:00,56.34,56.38,56.31,56.36,13307.0,44.1719,44.2032,44.1483,44.1875,13307.0
2019-01-16 11:45:00,56.36,56.38,56.25,56.26,29960.0,44.1875,44.2032,44.1013,44.1091,29960.0
2019-01-16 11:50:00,56.26,56.31,56.22,56.22,9787.0,44.1091,44.1483,44.0778,44.0778,9787.0
2019-01-16 11:55:00,56.23,56.35,56.2,56.29,15536.0,44.0856,44.1797,44.0621,44.1326,15536.0
2019-01-16 12:00:00,56.3,56.36,56.24,56.27,20509.0,44.1405,44.1875,44.0934,44.117,20509.0
2019-01-16 12:05:00,56.27,56.28,56.21,56.24,10242.0,44.117,44.1248,44.0699,44.0934,10242.0
2019-01-16 12:10:00,56.24,56.27,56.19,56.19,10529.0,44.0934,44.117,44.0542,44.0542,10529.0
2019-01-16 12:15:00,56.17,56.23,56.09,56.22,13463.0,44.0386,44.0856,43.9758,44.0778,13463.0
2019-01-16 12:20:00,56.21,56.24,56.15,56.19,14791.0,44.0699,44.0934,44.0229,44.0542,14791.0
2019-01-16 12:25:00,56.18,56.18,56.01,56.04,82765.0,44.0464,44.0464,43.9131,43.9366,82765.0
2019-01-16 12:30:00,56.03,56.16,55.97,56.15,21181.0,43.9288,44.0307,43.8818,44.0229,21181.0
2019-01-16 12:35:00,56.15,56.2,56.06,56.2,11989.0,44.0229,44.0621,43.9523,44.0621,11989.0
2019-01-16 12:40:00,56.2,56.26,56.16,56.16,11505.0,44.0621,44.1091,44.0307,44.0307,11505.0
2019-01-16 12:45:00,56.17,56.22,56.16,56.19,57905.0,44.0386,44.0778,44.0307,44.0542,57905.0
2019-01-16 12:50:00,56.19,56.21,56.17,56.2,15720.0,44.0542,44.0699,44.0386,44.0621,15720.0
2019-01-16 12:55:00,56.2,56.21,56.13,56.13,17742.0,44.0621,44.0699,44.0072,44.0072,17742.0
2019-01-16 13:00:00,56.12,56.17,56.08,56.17,11335.0,43.9994,44.0386,43.968,44.0386,11335.0
2019-01-16 13:05:00,56.18,56.2,56.06,56.19,17039.0,44.0464,44.0621,43.9523,44.0542,17039.0
2019-01-16 13:10:00,56.19,56.21,56.1,56.12,8083.0,44.0542,44.0699,43.9837,43.9994,8083.0
2019-01-16 13:15:00,56.12,56.19,56.11,56.17,13085.0,43.9994,44.0542,43.9915,44.0386,13085.0
2019-01-16 13:20:00,56.16,56.18,56.14,56.16,13611.0,44.0307,44.0464,44.015,44.0307,13611.0
2019-01-16 13:25:00,56.16,56.25,56.14,56.25,36136.0,44.0307,44.1013,44.015,44.1013,36136.0
2019-01-16 13:30:00,56.24,56.39,56.24,56.36,16929.0,44.0934,44.2111,44.0934,44.1875,16929.0
2019-01-16 13:35:00,56.35,56.35,56.31,56.33,14316.0,44.1797,44.1797,44.1483,44.164,14316.0
2019-01-16 13:40:00,56.33,56.34,56.28,56.33,12406.0,44.164,44.1719,44.1248,44.164,12406.0
2019-01-16 13:45:00,56.32,56.39,56.28,56.35,15778.0,44.1562,44.2111,44.1248,44.1797,15778.0
2019-01-16 13:50:00,56.34,56.43,56.32,56.4,12513.0,44.1719,44.2424,44.1562,44.2189,12513.0
2019-01-16 13:55:00,56.4,56.52,56.4,56.51,16227.0,44.2189,44.313,44.2189,44.3051,16227.0
2019-01-16 14:00:00,56.51,56.6,56.5,56.6,20177.0,44.3051,44.3757,44.2973,44.3757,20177.0
2019-01-16 14:05:00,56.62,56.62,56.53,56.53,12200.0,44.3914,44.3914,44.3208,44.3208,12200.0
2019-01-16 14:10:00,56.54,56.55,56.44,56.46,13526.0,44.3287,44.3365,44.2503,44.2659,13526.0
2019-01-16 14:15:00,56.46,56.6,56.46,56.59,10767.0,44.2659,44.3757,44.2659,44.3679,10767.0
2019-01-16 14:20:00,56.59,56.61,56.53,56.55,13346.0,44.3679,44.3835,44.3208,44.3365,13346.0
2019-01-16 14:25:00,56.53,56.54,56.48,56.53,9030.0,44.3208,44.3287,44.2816,44.3208,9030.0
2019-01-16 14:30:00,56.54,56.61,56.52,56.61,9988.0,44.3287,44.3835,44.313,44.3835,9988.0
2019-01-16 14:35:00,56.62,56.63,56.58,56.58,9701.0,44.3914,44.3992,44.36,44.36,9701.0
2019-01-16 14:40:00,56.59,56.6,56.56,56.59,36040.0,44.3679,44.3757,44.3443,44.3679,36040.0
2019-01-16 14:45:00,56.6,56.64,56.57,56.64,11079.0,44.3757,44.4071,44.3522,44.4071,11079.0
2019-01-16 14:50:00,56.64,56.64,56.54,56.61,18991.0,44.4071,44.4071,44.3287,44.3835,18991.0
2019-01-16 14:55:00,56.61,56.62,56.5,56.51,11193.0,44.3835,44.3914,44.2973,44.3051,11193.0
2019-01-16 15:00:00,56.51,56.54,56.47,56.54,10801.0,44.3051,44.3287,44.2738,44.3287,10801.0
2019-01-16 15:05:00,56.54,56.54,56.4,56.41,10269.0,44.3287,44.3287,44.2189,44.2267,10269.0
2019-01-16 15:10:00,56.41,56.45,56.37,56.37,15521.0,44.2267,44.2581,44.1954,44.1954,15521.0
2019-01-16 15:15:00,56.38,56.44,56.35,56.42,16700.0,44.2032,44.2503,44.1797,44.2346,16700.0
2019-01-16 15:20:00,56.42,56.5,56.38,56.45,37285.0,44.2346,44.2973,44.2032,44.2581,37285.0
2019-01-16 15:25:00,56.46,56.52,56.39,56.52,20901.0,44.2659,44.313,44.2111,44.313,20901.0
2019-01-16 15:30:00,56.52,56.52,56.38,56.4,30415.0,44.313,44.313,44.2032,44.2189,30415.0
2019-01-16 15:35:00,56.4,56.49,56.4,56.46,21146.0,44.2189,44.2895,44.2189,44.2659,21146.0
2019-01-16 15:40:00,56.45,56.46,56.34,56.37,39116.0,44.2581,44.2659,44.1719,44.1954,39116.0
2019-01-16 15:45:00,56.37,56.37,56.28,56.32,44194.0,44.1954,44.1954,44.1248,44.1562,44194.0
2019-01-16 15:50:00,56.32,56.32,56.24,56.28,53905.0,44.1562,44.1562,44.0934,44.1248,53905.0
2019-01-16 15:55:00,56.28,56.34,56.27,56.33,128695.0,44.1248,44.1719,44.117,44.164,128695.0
2019-01-17 09:30:00,56.38,56.58,56.16,56.38,78329.0,44.2032,44.36,44.0307,44.2032,78329.0
2019-01-17 09:35:00,56.32,56.75,56.03,56.53,41366.0,44.1562,44.4933,43.9288,44.3208,41366.0
2019-01-17 09:40:00,56.35,56.48,56.33,56.41,16642.0,44.1797,44.2816,44.164,44.2267,16642.0
2019-01-17 09:45:00,56.44,56.88,56.44,56.82,49903.0,44.2503,44.5952,44.2503,44.5482,49903.0
2019-01-17 09:50:00,56.8,56.85,56.61,56.83,16940.0,44.5325,44.5717,44.3835,44.556,16940.0
2019-01-17 09:55:00,56.81,57.0,56.81,56.98,32325.0,44.5403,44.6893,44.5403,44.6736,32325.0
2019-01-17 10:00:00,57.02,57.07,56.87,56.87,37696.0,44.705,44.7442,44.5874,44.5874,37696.0
2019-01-17 10:05:00,56.88,57.04,56.84,57.01,46157.0,44.5952,44.7207,44.5639,44.6971,46157.0
2019-01-17 10:10:00,57.03,57.14,57.0,57.06,36283.0,44.7128,44.7991,44.6893,44.7363,36283.0
2019-01-17 10:15:00,57.05,57.19,56.93,56.95,34676.0,44.7285,44.8383,44.6344,44.6501,34676.0
2019-01-17 10:20:00,56.96,57.05,56.93,57.04,13087.0,44.6579,44.7285,44.6344,44.7207,13087.0
2019-01-17 10:25:00,57.09,57.28,57.07,57.21,21316.0,44.7599,44.9088,44.7442,44.854,21316.0
2019-01-17 10:30:00,57.2,57.21,56.97,57.03,22359.0,44.8461,44.854,44.6658,44.7128,22359.0
2019-01-17 10:35:00,57.04,57.06,56.9,56.99,28354.0,44.7207,44.7363,44.6109,44.6815,28354.0
2019-01-17 10:40:00,56.98,57.04,56.95,57.03,11047.0,44.6736,44.7207,44.6501,44.7128,11047.0
2019-01-17 10:45:00,57.05,57.06,56.8,56.93,12244.0,44.7285,44.7363,44.5325,44.6344,12244.0
2019-01-17 10:50:00,56.92,57.01,56.9,56.93,13801.0,44.6266,44.6971,44.6109,44.6344,13801.0
2019-01-17 10:55:00,56.94,57.05,56.94,56.96,12177.0,44.6423,44.7285,44.6423,44.6579,12177.0
2019-01-17 11:00:00,56.97,57.02,56.94,56.98,13506.0,44.6658,44.705,44.6423,44.6736,13506.0
2019-01-17 11:05:00,56.97,57.03,56.93,56.94,11281.0,44.6658,44.7128,44.6344,44.6423,11281.0
2019-01-17 11:10:00,56.93,56.93,56.85,56.86,11613.0,44.6344,44.6344,44.5717,44.5795,11613.0
2019-01-17 11:15:00,56.85,56.98,56.85,56.98,36228.0,44.5717,44.6736,44.5717,44.6736,36228.0
2019-01-17 11:20:00,56.98,57.03,56.87,56.89,27963.0,44.6736,44.7128,44.5874,44.6031,27963.0
2019-01-17 11:25:00,56.89,57.05,56.88,57.05,19208.0,44.6031,44.7285,44.5952,44.7285,19208.0
2019-01-17 11:30:00,57.04,57.08,56.97,56.98,21737.0,44.7207,44.752,44.6658,44.6736,21737.0
2019-01-17 11:35:00,56.97,57.01,56.92,56.98,22794.0,44.6658,44.6971,44.6266,44.6736,22794.0
2019-01-17 11:40:00,56.98,57.03,56.96,57.02,17643.0,44.6736,44.7128,44.6579,44.705,17643.0
2019-01-17 11:45:00,57.03,57.05,56.96,57.0,16773.0,44.7128,44.7285,44.6579,44.6893,16773.0
2019-01-17 11:50:00,56.99,57.14,56.99,57.13,17463.0,44.6815,44.7991,44.6815,44.7912,17463.0
2019-01-17 11:55:00,57.13,57.24,57.13,57.22,16242.0,44.7912,44.8775,44.7912,44.8618,16242.0
2019-01-17 12:00:00,57.21,57.26,57.17,57.17,14875.0,44.854,44.8932,44.8226,44.8226,14875.0
2019-01-17 12:05:00,57.17,57.21,57.13,57.21,13439.0,44.8226,44.854,44.7912,44.854,13439.0
2019-01-17 12:10:00,57.2,57.24,57.19,57.2,11743.0,44.8461,44.8775,44.8383,44.8461,11743.0
2019-01-17 12:15:00,57.2,57.25,57.08,57.09,16890.0,44.8461,44.8853,44.752,44.7599,16890.0
2019-01-17 12:20:00,57.08,57.13,57.05,57.1,9987.0,44.752,44.7912,44.7285,44.7677,9987.0
2019-01-17 12:25:00,57.09,57.19,57.07,57.19,6657.0,44.7599,44.8383,44.7442,44.8383,6657.0
2019-01-17 12:30:00,57.19,57.22,57.14,57.15,6306.0,44.8383,44.8618,44.7991,44.8069,6306.0
2019-01-17 12:35:00,57.14,57.15,57.1,57.12,8870.0,44.7991,44.8069,44.7677,44.7834,8870.0
2019-01-17 12:40:00,57.13,57.16,57.11,57.11,5797.0,44.7912,44.8147,44.7755,44.7755,5797.0
2019-01-17 12:45:00,57.09,57.1,57.01,57.05,8347.0,44.7599,44.7677,44.6971,44.7285,8347.0
2019-01-17 12:50:00,57.06,57.09,57.02,57.03,17645.0,44.7363,44.7599,44.705,44.7128,17645.0
2019-01-17 12:55:00,57.04,57.05,57.0,57.04,4700.0,44.7207,44.7285,44.6893,44.7207,4700.0
2019-01-17 13:00:00,57.04,57.06,56.99,56.99,9276.0,44.7207,44.7363,44.6815,44.6815,9276.0
2019-01-17 13:05:00,56.98,57.08,56.97,57.07,9719.0,44.6736,44.752,44.6658,44.7442,9719.0
2019-01-17 13:10:00,57.08,57.12,57.05,57.12,9797.0,44.752,44.7834,44.7285,44.7834,9797.0
2019-01-17 13:15:00,57.12,57.15,57.08,57.08,10460.0,44.7834,44.8069,44.752,44.752,10460.0
2019-01-17 13:20:00,57.09,57.14,57.08,57.14,6281.0,44.7599,44.7991,44.752,44.7991,6281.0
2019-01-17 13:25:00,57.14,57.2,57.14,57.15,9562.0,44.7991,44.8461,44.7991,44.8069,9562.0
2019-01-17 13:30:00,57.16,57.18,57.14,57.15,9789.0,44.8147,44.8304,44.7991,44.8069,9789.0
2019-01-17 13:35:00,57.15,57.17,57.08,57.16,10199.0,44.8069,44.8226,44.752,44.8147,10199.0
2019-01-17 13:40:00,57.17,57.22,57.16,57.17,12345.0,44.8226,44.8618,44.8147,44.8226,12345.0
2019-01-17 13:45:00,57.17,57.22,57.15,57.2,6371.0,44.8226,44.8618,44.8069,44.8461,6371.0
2019-01-17 13:50:00,57.22,57.24,57.17,57.23,12146.0,44.8618,44.8775,44.8226,44.8696,12146.0
2019-01-17 13:55:00,57.24,57.25,57.21,57.22,15927.0,44.8775,44.8853,44.854,44.8618,15927.0
2019-01-17 14:00:00,57.23,57.27,57.14,57.17,18760.0,44.8696,44.901,44.7991,44.8226,18760.0
2019-01-17 14:05:00,57.16,57.28,57.16,57.27,15327.0,44.8147,44.9088,44.8147,44.901,15327.0
2019-01-17 14:10:00,57.3,57.32,57.21,57.22,14254.0,44.9245,44.9402,44.854,44.8618,14254.0
2019-01-17 14:15:00,57.22,57.29,57.22,57.28,10883.0,44.8618,44.9167,44.8618,44.9088,10883.0
2019-01-17 14:20:00,57.27,57.29,57.2,57.24,12315.0,44.901,44.9167,44.8461,44.8775,12315.0
2019-01-17 14:25:00,57.25,57.29,57.21,57.22,13350.0,44.8853,44.9167,44.854,44.8618,13350.0
2019-01-17 14:30:00,57.22,57.28,57.2,57.22,12356.0,44.8618,44.9088,44.8461,44.8618,12356.0
2019-01-17 14:35:00,57.23,57.51,57.23,57.45,32266.0,44.8696,45.0892,44.8696,45.0421,32266.0
2019-01-17 14:40:00,57.49,57.9,57.48,57.88,136573.0,45.0735,45.3949,45.0656,45.3792,136573.0
2019-01-17 14:45:00,57.88,58.1,57.87,58.0,95546.0,45.3792,45.5517,45.3714,45.4733,95546.0
2019-01-17 14:50:00,58.0,58.02,57.93,57.94,73838.0,45.4733,45.489,45.4184,45.4263,73838.0
2019-01-17 14:55:00,57.97,57.99,57.61,57.66,55634.0,45.4498,45.4655,45.1676,45.2068,55634.0
2019-01-17 15:00:00,57.67,57.68,57.46,57.54,21463.0,45.2146,45.2224,45.05,45.1127,21463.0
2019-01-17 15:05:00,57.48,57.69,57.48,57.54,26876.0,45.0656,45.2303,45.0656,45.1127,26876.0
2019-01-17 15:10:00,57.54,57.56,57.46,57.49,16656.0,45.1127,45.1284,45.05,45.0735,16656.0
2019-01-17 15:15:00,57.49,57.61,57.47,57.61,20692.0,45.0735,45.1676,45.0578,45.1676,20692.0
2019-01-17 15:20:00,57.61,57.67,57.57,57.6,15601.0,45.1676,45.2146,45.1362,45.1597,15601.0
2019-01-17 15:25:00,57.6,57.67,57.53,57.65,20843.0,45.1597,45.2146,45.1048,45.1989,20843.0
2019-01-17 15:30:00,57.64,57.75,57.62,57.74,27532.0,45.1911,45.2773,45.1754,45.2695,27532.0
2019-01-17 15:35:00,57.74,57.74,57.64,57.66,23884.0,45.2695,45.2695,45.1911,45.2068,23884.0
2019-01-17 15:40:00,57.66,57.69,57.58,57.59,33881.0,45.2068,45.2303,45.144,45.1519,33881.0
2019-01-17 15:45:00,57.59,57.65,57.56,57.6,51691.0,45.1519,45.1989,45.1284,45.1597,51691.0
2019-01-17 15:50:00,57.6,57.6,57.52,57.57,52908.0,45.1597,45.1597,45.097,45.1362,52908.0
2019-01-17 15:55:00,57.57,57.82,57.57,57.81,189336.0,45.1362,45.3322,45.1362,45.3244,189336.0
2019-01-18 09:30:00,58.25,58.9,58.25,58.9,188788.0,45.6693,46.1789,45.6693,46.1789,188788.0
2019-01-18 09:35:00,58.9,59.27,58.77,58.83,117901.0,46.1789,46.469,46.077,46.1241,117901.0
2019-01-18 09:40:00,58.77,59.02,58.41,58.51,72791.0,46.077,46.273,45.7948,45.8732,72791.0
2019-01-18 09:45:00,58.45,58.77,58.4,58.58,24622.0,45.8261,46.077,45.7869,45.9281,24622.0
2019-01-18 09:50:00,58.51,58.57,58.35,58.48,19949.0,45.8732,45.9202,45.7477,45.8497,19949.0
2019-01-18 09:55:00,58.45,58.5,58.28,58.5,26357.0,45.8261,45.8653,45.6929,45.8653,26357.0
2019-01-18 10:00:00,58.47,58.54,58.23,58.4,18357.0,45.8418,45.8967,45.6537,45.7869,18357.0
2019-01-18 10:05:00,58.42,58.52,58.27,58.38,25612.0,45.8026,45.881,45.685,45.7713,25612.0
2019-01-18 10:10:00,58.38,58.52,58.35,58.41,20237.0,45.7713,45.881,45.7477,45.7948,20237.0
2019-01-18 10:15:00,58.43,58.68,58.41,58.57,27083.0,45.8105,46.0065,45.7948,45.9202,27083.0
2019-01-18 10:20:00,58.6,58.6,58.46,58.52,30021.0,45.9437,45.9437,45.834,45.881,30021.0
2019-01-18 10:25:00,58.52,58.52,58.4,58.43,12835.0,45.881,45.881,45.7869,45.8105,12835.0
2019-01-18 10:30:00,58.45,58.69,58.43,58.5,20054.0,45.8261,46.0143,45.8105,45.8653,20054.0
2019-01-18 10:35:00,58.5,58.55,58.44,58.51,15842.0,45.8653,45.9045,45.8183,45.8732,15842.0
2019-01-18 10:40:00,58.52,58.79,58.52,58.76,18572.0,45.881,46.0927,45.881,46.0692,18572.0
2019-01-18 10:45:00,58.78,58.78,58.58,58.58,28428.0,46.0849,46.0849,45.9281,45.9281,28428.0
2019-01-18 10:50:00,58.59,58.85,58.59,58.83,13888.0,45.9359,46.1397,45.9359,46.1241,13888.0
2019-01-18 10:55:00,58.81,58.85,58.67,58.79,19464.0,46.1084,46.1397,45.9986,46.0927,19464.0
2019-01-18 11:00:00,58.79,59.03,58.75,58.98,22626.0,46.0927,46.2809,46.0613,46.2417,22626.0
2019-01-18 11:05:00,58.99,59.02,58.92,59.02,11518.0,46.2495,46.273,46.1946,46.273,11518.0
2019-01-18 11:10:00,59.01,59.04,58.93,58.98,17026.0,46.2652,46.2887,46.2025,46.2417,17026.0
2019-01-18 11:15:00,58.99,59.09,58.95,58.97,14708.0,46.2495,46.3279,46.2182,46.2338,14708.0
2019-01-18 11:20:00,58.98,59.17,58.98,59.11,29383.0,46.2417,46.3906,46.2417,46.3436,29383.0
2019-01-18 11:25:00,59.09,59.29,59.06,59.29,17513.0,46.3279,46.4847,46.3044,46.4847,17513.0
2019-01-18 11:30:00,59.27,59.3,59.15,59.18,28915.0,46.469,46.4926,46.375,46.3985,28915.0
2019-01-18 11:35:00,59.18,59.29,59.13,59.29,14361.0,46.3985,46.4847,46.3593,46.4847,14361.0
2019-01-18 11:40:00,59.29,59.29,59.15,59.21,17404.0,46.4847,46.4847,46.375,46.422,17404.0
2019-01-18 11:45:00,59.2,59.33,59.15,59.29,17562.0,46.4142,46.5161,46.375,46.4847,17562.0
2019-01-18 11:50:00,59.28,59.28,59.14,59.24,19579.0,46.4769,46.4769,46.3671,46.4455,19579.0
2019-01-18 11:55:00,59.21,59.34,59.17,59.32,18753.0,46.422,46.5239,46.3906,46.5082,18753.0
2019-01-18 12:00:00,59.33,59.37,59.3,59.34,22844.0,46.5161,46.5474,46.4926,46.5239,22844.0
2019-01-18 12:05:00,59.34,59.38,59.25,59.38,18869.0,46.5239,46.5553,46.4534,46.5553,18869.0
2019-01-18 12:10:00,59.38,59.48,59.34,59.4,26792.0,46.5553,46.6337,46.5239,46.571,26792.0
2019-01-18 12:15:00,59.38,59.47,59.34,59.4,23151.0,46.5553,46.6258,46.5239,46.571,23151.0
2019-01-18 12:20:00,59.41,59.45,59.24,59.25,16987.0,46.5788,46.6102,46.4455,46.4534,16987.0
2019-01-18 12:25:00,59.27,59.27,59.18,59.21,13161.0,46.469,46.469,46.3985,46.422,13161.0
2019-01-18 12:30:00,59.2,59.27,59.17,59.2,16569.0,46.4142,46.469,46.3906,46.4142,16569.0
2019-01-18 12:35:00,59.23,59.24,59.16,59.19,19058.0,46.4377,46.4455,46.3828,46.4063,19058.0
2019-01-18 12:40:00,59.19,59.36,59.19,59.29,20162.0,46.4063,46.5396,46.4063,46.4847,20162.0
2019-01-18 12:45:00,59.28,59.29,59.18,59.19,17107.0,46.4769,46.4847,46.3985,46.4063,17107.0
2019-01-18 12:50:00,59.19,59.24,59.16,59.24,14039.0,46.4063,46.4455,46.3828,46.4455,14039.0
2019-01-18 12:55:00,59.23,59.28,59.18,59.28,17563.0,46.4377,46.4769,46.3985,46.4769,17563.0
2019-01-18 13:00:00,59.29,59.31,59.11,59.14,42708.0,46.4847,46.5004,46.3436,46.3671,42708.0
2019-01-18 13:05:00,59.13,59.13,59.03,59.05,26643.0,46.3593,46.3593,46.2809,46.2966,26643.0
2019-01-18 13:10:00,59.05,59.05,58.96,59.02,14635.0,46.2966,46.2966,46.226,46.273,14635.0
2019-01-18 13:15:00,59.01,59.01,58.92,58.93,11433.0,46.2652,46.2652,46.1946,46.2025,11433.0
2019-01-18 13:20:00,58.92,58.96,58.86,58.94,14912.0,46.1946,46.226,46.1476,46.2103,14912.0
2019-01-18 13:25:00,58.91,58.92,58.77,58.8,12436.0,46.1868,46.1946,46.077,46.1005,12436.0
2019-01-18 13:30:00,58.8,58.86,58.68,58.68,24458.0,46.1005,46.1476,46.0065,46.0065,24458.0
2019-01-18 13:35:00,58.72,58.75,58.67,58.69,12303.0,46.0378,46.0613,45.9986,46.0143,12303.0
2019-01-18 13:40:00,58.69,58.8,58.67,58.78,11335.0,46.0143,46.1005,45.9986,46.0849,11335.0
2019-01-18 13:45:00,58.78,58.92,58.76,58.9,18763.0,46.0849,46.1946,46.0692,46.1789,18763.0
2019-01-18 13:50:00,58.91,58.97,58.88,58.96,16176.0,46.1868,46.2338,46.1633,46.226,16176.0
2019-01-18 13:55:00,58.93,59.04,58.92,59.02,13473.0,46.2025,46.2887,46.1946,46.273,13473.0
2019-01-18 14:00:00,59.02,59.02,58.9,58.96,11476.0,46.273,46.273,46.1789,46.226,11476.0
2019-01-18 14:05:00,58.95,58.97,58.88,58.95,16795.0,46.2182,46.2338,46.1633,46.2182,16795.0
2019-01-18 14:10:00,58.95,58.95,58.81,58.84,17856.0,46.2182,46.2182,46.1084,46.1319,17856.0
2019-01-18 14:15:00,58.86,58.9,58.77,58.8,15593.0,46.1476,46.1789,46.077,46.1005,15593.0
2019-01-18 14:20:00,58.78,58.86,58.77,58.85,7250.0,46.0849,46.1476,46.077,46.1397,7250.0
2019-01-18 14:25:00,58.85,58.9,58.78,58.83,26643.0,46.1397,46.1789,46.0849,46.1241,26643.0
2019-01-18 14:30:00,58.8,58.82,58.74,58.78,11714.0,46.1005,46.1162,46.0535,46.0849,11714.0
2019-01-18 14:35:00,58.77,58.8,58.72,58.74,19569.0,46.077,46.1005,46.0378,46.0535,19569.0
2019-01-18 14:40:00,58.74,58.79,58.69,58.76,13605.0,46.0535,46.0927,46.0143,46.0692,13605.0
2019-01-18 14:45:00,58.75,58.82,58.74,58.8,9020.0,46.0613,46.1162,46.0535,46.1005,9020.0
2019-01-18 14:50:00,58.82,58.98,58.81,58.95,18808.0,46.1162,46.2417,46.1084,46.2182,18808.0
2019-01-18 14:55:00,58.96,59.04,58.93,58.96,20690.0,46.226,46.2887,46.2025,46.226,20690.0
2019-01-18 15:00:00,58.95,58.96,58.85,58.89,25740.0,46.2182,46.226,46.1397,46.1711,25740.0
2019-01-18 15:05:00,58.9,58.98,58.85,58.86,14833.0,46.1789,46.2417,46.1397,46.1476,14833.0
2019-01-18 15:10:00,58.86,58.95,58.85,58.91,26778.0,46.1476,46.2182,46.1397,46.1868,26778.0
2019-01-18 15:15:00,58.91,58.91,58.84,58.86,16838.0,46.1868,46.1868,46.1319,46.1476,16838.0
2019-01-18 15:20:00,58.87,58.88,58.81,58.84,18792.0,46.1554,46.1633,46.1084,46.1319,18792.0
2019-01-18 15:25:00,58.83,58.9,58.81,58.84,25811.0,46.1241,46.1789,46.1084,46.1319,25811.0
2019-01-18 15:30:00,58.84,58.88,58.77,58.78,29890.0,46.1319,46.1633,46.077,46.0849,29890.0
2019-01-18 15:35:00,58.78,58.85,58.77,58.8,27445.0,46.0849,46.1397,46.077,46.1005,27445.0
2019-01-18 15:40:00,58.8,58.81,58.74,58.79,38137.0,46.1005,46.1084,46.0535,46.0927,38137.0
2019-01-18 15:45:00,58.78,58.82,58.68,58.74,83159.0,46.0849,46.1162,46.0065,46.0535,83159.0
2019-01-18 15:50:00,58.73,58.74,58.68,58.73,51851.0,46.0457,46.0535,46.0065,46.0457,51851.0
2019-01-18 15:55:00,58.74,58.8,58.7,58.74,185609.0,46.0535,46.1005,46.0221,46.0535,185609.0
2019-01-22 09:30:00,58.28,58.36,57.93,58.36,63666.0,45.6929,45.7556,45.4184,45.7556,63666.0
2019-01-22 09:35:00,58.33,58.68,58.1,58.16,25284.0,45.7321,46.0065,45.5517,45.5988,25284.0
2019-01-22 09:40:00,58.16,58.4,58.1,58.25,23042.0,45.5988,45.7869,45.5517,45.6693,23042.0
2019-01-22 09:45:00,58.24,58.27,58.02,58.14,51225.0,45.6615,45.685,45.489,45.5831,51225.0
2019-01-22 09:50:00,58.13,58.13,57.76,57.82,26943.0,45.5753,45.5753,45.2852,45.3322,26943.0
2019-01-22 09:55:00,57.84,57.93,57.61,57.8,24342.0,45.3479,45.4184,45.1676,45.3165,24342.0
2019-01-22 10:00:00,57.76,57.88,57.57,57.83,21683.0,45.2852,45.3792,45.1362,45.34,21683.0
2019-01-22 10:05:00,57.88,57.92,57.69,57.78,15194.0,45.3792,45.4106,45.2303,45.3008,15194.0
2019-01-22 10:10:00,57.77,57.83,57.71,57.75,12511.0,45.293,45.34,45.246,45.2773,12511.0
2019-01-22 10:15:00,57.74,57.9,57.73,57.77,21607.0,45.2695,45.3949,45.2616,45.293,21607.0
2019-01-22 10:20:00,57.79,58.17,57.79,58.05,25369.0,45.3087,45.6066,45.3087,45.5125,25369.0
2019-01-22 10:25:00,58.07,58.08,57.95,57.96,19068.0,45.5282,45.5361,45.4341,45.442,19068.0
2019-01-22 10:30:00,57.96,58.11,57.89,58.06,18849.0,45.442,45.5596,45.3871,45.5204,18849.0
2019-01-22 10:35:00,58.05,58.14,58.01,58.01,22218.0,45.5125,45.5831,45.4812,45.4812,22218.0
2019-01-22 10:40:00,58.01,58.1,57.94,58.0,27521.0,45.4812,45.5517,45.4263,45.4733,27521.0
2019-01-22 10:45:00,58.02,58.07,57.91,58.07,13777.0,45.489,45.5282,45.4028,45.5282,13777.0
2019-01-22 10:50:00,58.07,58.08,57.91,57.93,16503.0,45.5282,45.5361,45.4028,45.4184,16503.0
2019-01-22 10:55:00,57.94,57.98,57.91,57.93,13747.0,45.4263,45.4576,45.4028,45.4184,13747.0
2019-01-22 11:00:00,57.92,58.04,57.86,57.99,12191.0,45.4106,45.5047,45.3636,45.4655,12191.0
2019-01-22 11:05:00,57.99,58.0,57.87,57.87,10077.0,45.4655,45.4733,45.3714,45.3714,10077.0
2019-01-22 11:10:00,57.88,58.01,57.84,57.95,9967.0,45.3792,45.4812,45.3479,45.4341,9967.0
2019-01-22 11:15:00,57.96,57.98,57.91,57.96,11115.0,45.442,45.4576,45.4028,45.442,11115.0
2019-01-22 11:20:00,57.97,58.0,57.9,57.91,16437.0,45.4498,45.4733,45.3949,45.4028,16437.0
2019-01-22 11:25:00,57.92,57.95,57.85,57.9,12742.0,45.4106,45.4341,45.3557,45.3949,12742.0
2019-01-22 11:30:00,57.9,58.09,57.89,58.02,16954.0,45.3949,45.5439,45.3871,45.489,16954.0
2019-01-22 11:35:00,58.01,58.08,57.93,57.93,6329.0,45.4812,45.5361,45.4184,45.4184,6329.0
2019-01-22 11:40:00,57.91,57.93,57.8,57.9,12256.0,45.4028,45.4184,45.3165,45.3949,12256.0
2019-01-22 11:45:00,57.89,57.95,57.85,57.9,8569.0,45.3871,45.4341,45.3557,45.3949,8569.0
2019-01-22 11:50:00,57.91,57.96,57.82,57.82,8707.0,45.4028,45.442,45.3322,45.3322,8707.0
2019-01-22 11:55:00,57.81,57.84,57.7,57.72,8693.0,45.3244,45.3479,45.2381,45.2538,8693.0
2019-01-22 12:00:00,57.74,57.81,57.71,57.79,7568.0,45.2695,45.3244,45.246,45.3087,7568.0
2019-01-22 12:05:00,57.77,57.89,57.76,57.86,10249.0,45.293,45.3871,45.2852,45.3636,10249.0
2019-01-22 12:10:00,57.87,57.87,57.75,57.78,13196.0,45.3714,45.3714,45.2773,45.3008,13196.0
2019-01-22 12:15:00,57.79,57.86,57.74,57.74,8858.0,45.3087,45.3636,45.2695,45.2695,8858.0
2019-01-22 12:20:00,57.75,57.77,57.7,57.72,9848.0,45.2773,45.293,45.2381,45.2538,9848.0
2019-01-22 12:25:00,57.72,57.75,57.67,57.7,11236.0,45.2538,45.2773,45.2146,45.2381,11236.0
2019-01-22 12:30:00,57.7,57.72,57.65,57.66,7749.0,45.2381,45.2538,45.1989,45.2068,7749.0
2019-01-22 12:35:00,57.67,57.85,57.66,57.82,10158.0,45.2146,45.3557,45.2068,45.3322,10158.0
2019-01-22 12:40:00,57.8,57.92,57.8,57.9,8600.0,45.3165,45.4106,45.3165,45.3949,8600.0
2019-01-22 12:45:00,57.91,57.93,57.83,57.9,10990.0,45.4028,45.4184,45.34,45.3949,10990.0
2019-01-22 12:50:00,57.87,57.97,57.87,57.92,6301.0,45.3714,45.4498,45.3714,45.4106,6301.0
2019-01-22 12:55:00,57.92,58.0,57.88,57.94,7658.0,45.4106,45.4733,45.3792,45.4263,7658.0
2019-01-22 13:00:00,57.87,57.87,57.6,57.6,73690.0,45.3714,45.3714,45.1597,45.1597,73690.0
2019-01-22 13:05:00,57.62,57.65,57.53,57.53,12841.0,45.1754,45.1989,45.1048,45.1048,12841.0
2019-01-22 13:10:00,57.53,57.56,57.45,57.51,14535.0,45.1048,45.1284,45.0421,45.0892,14535.0
2019-01-22 13:15:00,57.51,57.52,57.26,57.29,19369.0,45.0892,45.097,44.8932,44.9167,19369.0
2019-01-22 13:20:00,57.26,57.45,57.25,57.38,9102.0,44.8932,45.0421,44.8853,44.9872,9102.0
2019-01-22 13:25:00,57.38,57.47,57.28,57.32,44044.0,44.9872,45.0578,44.9088,44.9402,44044.0
2019-01-22 13:30:00,57.31,57.47,57.28,57.46,10878.0,44.9324,45.0578,44.9088,45.05,10878.0
2019-01-22 13:35:00,57.46,57.6,57.45,57.59,5679.0,45.05,45.1597,45.0421,45.1519,5679.0
2019-01-22 13:40:00,57.58,57.61,57.54,57.56,15844.0,45.144,45.1676,45.1127,45.1284,15844.0
2019-01-22 13:45:00,57.55,57.68,57.53,57.66,7448.0,45.1205,45.2224,45.1048,45.2068,7448.0
2019-01-22 13:50:00,57.66,57.75,57.59,57.65,10878.0,45.2068,45.2773,45.1519,45.1989,10878.0
2019-01-22 13:55:00,57.66,57.68,57.6,57.6,15798.0,45.2068,45.2224,45.1597,45.1597,15798.0
2019-01-22 14:00:00,57.59,57.59,57.43,57.44,18996.0,45.1519,45.1519,45.0264,45.0343,18996.0
2019-01-22 14:05:00,57.44,57.52,57.42,57.47,12568.0,45.0343,45.097,45.0186,45.0578,12568.0
2019-01-22 14:10:00,57.46,57.51,57.37,57.4,10823.0,45.05,45.0892,44.9794,45.0029,10823.0
2019-01-22 14:15:00,57.4,57.58,57.4,57.54,15057.0,45.0029,45.144,45.0029,45.1127,15057.0
2019-01-22 14:20:00,57.57,57.57,57.3,57.31,8408.0,45.1362,45.1362,44.9245,44.9324,8408.0
2019-01-22 14:25:00,57.32,57.35,57.27,57.32,17634.0,44.9402,44.9637,44.901,44.9402,17634.0
2019-01-22 14:30:00,57.29,57.37,57.29,57.35,7513.0,44.9167,44.9794,44.9167,44.9637,7513.0
2019-01-22 14:35:00,57.37,57.39,57.23,57.27,19137.0,44.9794,44.9951,44.8696,44.901,19137.0
2019-01-22 14:40:00,57.27,57.36,57.21,57.23,12005.0,44.901,44.9716,44.854,44.8696,12005.0
2019-01-22 14:45:00,57.22,57.31,57.22,57.28,11676.0,44.8618,44.9324,44.8618,44.9088,11676.0
2019-01-22 14:50:00,57.3,57.36,57.27,57.34,17326.0,44.9245,44.9716,44.901,44.9559,17326.0
2019-01-22 14:55:00,57.35,57.49,57.35,57.49,12575.0,44.9637,45.0735,44.9637,45.0735,12575.0
2019-01-22 15:00:00,57.5,57.52,57.4,57.42,16541.0,45.0813,45.097,45.0029,45.0186,16541.0
2019-01-22 15:05:00,57.41,57.45,57.34,57.35,17353.0,45.0108,45.0421,44.9559,44.9637,17353.0
2019-01-22 15:10:00,57.37,57.39,57.23,57.36,31539.0,44.9794,44.9951,44.8696,44.9716,31539.0
2019-01-22 15:15:00,57.34,57.41,57.32,57.41,11112.0,44.9559,45.0108,44.9402,45.0108,11112.0
2019-01-22 15:20:00,57.41,57.55,57.41,57.51,15490.0,45.0108,45.1205,45.0108,45.0892,15490.0
2019-01-22 15:25:00,57.5,57.5,57.42,57.43,16001.0,45.0813,45.0813,45.0186,45.0264,16001.0
2019-01-22 15:30:00,57.43,57.43,57.33,57.33,20216.0,45.0264,45.0264,44.948,44.948,20216.0
2019-01-22 15:35:00,57.33,57.61,57.25,57.61,31153.0,44.948,45.1676,44.8853,45.1676,31153.0
2019-01-22 15:40:00,57.61,57.69,57.55,57.56,36655.0,45.1676,45.2303,45.1205,45.1284,36655.0
2019-01-22 15:45:00,57.59,57.59,57.48,57.56,60351.0,45.1519,45.1519,45.0656,45.1284,60351.0
2019-01-22 15:50:00,57.56,57.6,57.51,57.55,65351.0,45.1284,45.1597,45.0892,45.1205,65351.0
2019-01-22 15:55:00,57.55,57.78,57.5,57.78,169426.0,45.1205,45.3008,45.0813,45.3008,169426.0
2019-01-23 09:30:00,57.98,58.07,57.57,57.87,43298.0,45.4576,45.5282,45.1362,45.3714,43298.0
2019-01-23 09:35:00,57.84,57.85,57.65,57.72,13465.0,45.3479,45.3557,45.1989,45.2538,13465.0
2019-01-23 09:40:00,57.72,57.82,57.61,57.65,10941.0,45.2538,45.3322,45.1676,45.1989,10941.0
2019-01-23 09:45:00,57.68,58.01,57.68,57.97,17371.0,45.2224,45.4812,45.2224,45.4498,17371.0
2019-01-23 09:50:00,57.97,58.08,57.92,58.04,10026.0,45.4498,45.5361,45.4106,45.5047,10026.0
2019-01-23 09:55:00,58.07,58.07,57.83,57.83,11680.0,45.5282,45.5282,45.34,45.34,11680.0
2019-01-23 10:00:00,57.85,57.89,57.76,57.88,17362.0,45.3557,45.3871,45.2852,45.3792,17362.0
2019-01-23 10:05:00,57.89,57.91,57.79,57.9,13937.0,45.3871,45.4028,45.3087,45.3949,13937.0
2019-01-23 10:10:00,57.91,57.96,57.79,57.83,13854.0,45.4028,45.442,45.3087,45.34,13854.0
2019-01-23 10:15:00,57.8,57.84,57.59,57.6,14488.0,45.3165,45.3479,45.1519,45.1597,14488.0
2019-01-23 10:20:00,57.58,57.76,57.58,57.72,13549.0,45.144,45.2852,45.144,45.2538,13549.0
2019-01-23 10:25:00,57.73,57.75,57.6,57.61,20152.0,45.2616,45.2773,45.1597,45.1676,20152.0
2019-01-23 10:30:00,57.61,57.61,57.46,57.57,16684.0,45.1676,45.1676,45.05,45.1362,16684.0
2019-01-23 10:35:00,57.6,57.8,57.52,57.67,33846.0,45.1597,45.3165,45.097,45.2146,33846.0
2019-01-23 10:40:00,57.65,57.65,57.53,57.55,30315.0,45.1989,45.1989,45.1048,45.1205,30315.0
2019-01-23 10:45:00,57.56,57.7,57.53,57.63,11329.0,45.1284,45.2381,45.1048,45.1832,11329.0
2019-01-23 10:50:00,57.63,57.63,57.46,57.53,31699.0,45.1832,45.1832,45.05,45.1048,31699.0
2019-01-23 10:55:00,57.54,57.56,57.3,57.3,31959.0,45.1127,45.1284,44.9245,44.9245,31959.0
2019-01-23 11:00:00,57.29,57.32,57.2,57.32,38662.0,44.9167,44.9402,44.8461,44.9402,38662.0
2019-01-23 11:05:00,57.32,57.35,57.23,57.24,30655.0,44.9402,44.9637,44.8696,44.8775,30655.0
2019-01-23 11:10:00,57.25,57.44,57.24,57.35,30952.0,44.8853,45.0343,44.8775,44.9637,30952.0
2019-01-23 11:15:00,57.33,57.39,57.15,57.17,15998.0,44.948,44.9951,44.8069,44.8226,15998.0
2019-01-23 11:20:00,57.18,57.19,57.06,57.08,18025.0,44.8304,44.8383,44.7363,44.752,18025.0
2019-01-23 11:25:00,57.09,57.12,56.94,57.02,25335.0,44.7599,44.7834,44.6423,44.705,25335.0
2019-01-23 11:30:00,57.03,57.07,56.99,57.07,13255.0,44.7128,44.7442,44.6815,44.7442,13255.0
2019-01-23 11:35:00,57.05,57.05,56.91,56.91,13030.0,44.7285,44.7285,44.6187,44.6187,13030.0
2019-01-23 11:40:00,56.91,56.98,56.83,56.83,14878.0,44.6187,44.6736,44.556,44.556,14878.0
2019-01-23 11:45:00,56.86,56.89,56.61,56.61,21972.0,44.5795,44.6031,44.3835,44.3835,21972.0
2019-01-23 11:50:00,56.64,56.71,56.57,56.59,14526.0,44.4071,44.4619,44.3522,44.3679,14526.0
2019-01-23 11:55:00,56.58,56.62,56.45,56.62,44351.0,44.36,44.3914,44.2581,44.3914,44351.0
2019-01-23 12:00:00,56.64,56.75,56.59,56.75,16422.0,44.4071,44.4933,44.3679,44.4933,16422.0
2019-01-23 12:05:00,56.74,56.74,56.53,56.61,42537.0,44.4855,44.4855,44.3208,44.3835,42537.0
2019-01-23 12:10:00,56.62,56.64,56.45,56.5,15950.0,44.3914,44.4071,44.2581,44.2973,15950.0
2019-01-23 12:15:00,56.48,56.5,56.39,56.45,20446.0,44.2816,44.2973,44.2111,44.2581,20446.0
2019-01-23 12:20:00,56.47,56.55,56.47,56.51,19256.0,44.2738,44.3365,44.2738,44.3051,19256.0
2019-01-23 12:25:00,56.5,56.58,56.48,56.53,9556.0,44.2973,44.36,44.2816,44.3208,9556.0
2019-01-23 12:30:00,56.53,56.67,56.52,56.57,20863.0,44.3208,44.4306,44.313,44.3522,20863.0
2019-01-23 12:35:00,56.57,56.59,56.52,56.56,14322.0,44.3522,44.3679,44.313,44.3443,14322.0
2019-01-23 12:40:00,56.56,56.65,56.51,56.65,11405.0,44.3443,44.4149,44.3051,44.4149,11405.0
2019-01-23 12:45:00,56.65,56.74,56.65,56.71,11208.0,44.4149,44.4855,44.4149,44.4619,11208.0
2019-01-23 12:50:00,56.7,56.79,56.7,56.73,13138.0,44.4541,44.5247,44.4541,44.4776,13138.0
2019-01-23 12:55:00,56.73,56.77,56.68,56.73,12032.0,44.4776,44.509,44.4384,44.4776,12032.0
2019-01-23 13:00:00,56.73,56.73,56.62,56.65,15715.0,44.4776,44.4776,44.3914,44.4149,15715.0
2019-01-23 13:05:00,56.64,56.69,56.53,56.68,13377.0,44.4071,44.4463,44.3208,44.4384,13377.0
2019-01-23 13:10:00,56.68,56.71,56.63,56.63,18987.0,44.4384,44.4619,44.3992,44.3992,18987.0
2019-01-23 13:15:00,56.64,56.85,56.63,56.78,11025.0,44.4071,44.5717,44.3992,44.5168,11025.0
2019-01-23 13:20:00,56.79,56.83,56.78,56.82,9653.0,44.5247,44.556,44.5168,44.5482,9653.0
2019-01-23 13:25:00,56.82,56.88,56.81,56.81,12737.0,44.5482,44.5952,44.5403,44.5403,12737.0
2019-01-23 13:30:00,56.82,56.94,56.81,56.87,11987.0,44.5482,44.6423,44.5403,44.5874,11987.0
2019-01-23 13:35:00,56.89,56.97,56.89,56.92,11402.0,44.6031,44.6658,44.6031,44.6266,11402.0
2019-01-23 13:40:00,56.92,57.0,56.87,56.98,12337.0,44.6266,44.6893,44.5874,44.6736,12337.0
2019-01-23 13:45:00,56.98,57.03,56.96,57.0,9732.0,44.6736,44.7128,44.6579,44.6893,9732.0
2019-01-23 13:50:00,56.99,57.05,56.95,57.05,10190.0,44.6815,44.7285,44.6501,44.7285,10190.0
2019-01-23 13:55:00,57.03,57.1,57.02,57.06,11518.0,44.7128,44.7677,44.705,44.7363,11518.0
2019-01-23 14:00:00,57.1,57.22,57.05,57.18,10808.0,44.7677,44.8618,44.7285,44.8304,10808.0
2019-01-23 14:05:00,57.19,57.2,57.15,57.16,9543.0,44.8383,44.8461,44.8069,44.8147,9543.0
2019-01-23 14:10:00,57.16,57.22,57.16,57.21,9345.0,44.8147,44.8618,44.8147,44.854,9345.0
2019-01-23 14:15:00,57.21,57.22,57.09,57.12,17976.0,44.854,44.8618,44.7599,44.7834,17976.0
2019-01-23 14:20:00,57.13,57.27,57.13,57.27,9372.0,44.7912,44.901,44.7912,44.901,9372.0
2019-01-23 14:25:00,57.26,57.3,57.21,57.26,9748.0,44.8932,44.9245,44.854,44.8932,9748.0
2019-01-23 14:30:00,57.26,57.26,57.1,57.19,17291.0,44.8932,44.8932,44.7677,44.8383,17291.0
2019-01-23 14:35:00,57.18,57.22,57.14,57.18,13442.0,44.8304,44.8618,44.7991,44.8304,13442.0
2019-01-23 14:40:00,57.18,57.18,57.08,57.08,8203.0,44.8304,44.8304,44.752,44.752,8203.0
2019-01-23 14:45:00,57.07,57.14,57.05,57.13,11107.0,44.7442,44.7991,44.7285,44.7912,11107.0
2019-01-23 14:50:00,57.14,57.19,57.12,57.15,10133.0,44.7991,44.8383,44.7834,44.8069,10133.0
2019-01-23 14:55:00,57.14,57.2,57.11,57.17,6634.0,44.7991,44.8461,44.7755,44.8226,6634.0
2019-01-23 15:00:00,57.15,57.22,57.14,57.22,6691.0,44.8069,44.8618,44.7991,44.8618,6691.0
2019-01-23 15:05:00,57.22,57.28,57.15,57.17,13419.0,44.8618,44.9088,44.8069,44.8226,13419.0
2019-01-23 15:10:00,57.17,57.24,57.14,57.19,14363.0,44.8226,44.8775,44.7991,44.8383,14363.0
2019-01-23 15:15:00,57.2,57.33,57.2,57.32,17908.0,44.8461,44.948,44.8461,44.9402,17908.0
2019-01-23 15:20:00,57.31,57.35,57.27,57.29,16257.0,44.9324,44.9637,44.901,44.9167,16257.0
2019-01-23 15:25:00,57.28,57.34,57.25,57.34,12847.0,44.9088,44.9559,44.8853,44.9559,12847.0
2019-01-23 15:30:00,57.34,57.34,57.27,57.28,19402.0,44.9559,44.9559,44.901,44.9088,19402.0
2019-01-23 15:35:00,57.29,57.35,57.27,57.33,18908.0,44.9167,44.9637,44.901,44.948,18908.0
2019-01-23 15:40:00,57.34,57.41,57.34,57.37,22805.0,44.9559,45.0108,44.9559,44.9794,22805.0
2019-01-23 15:45:00,57.35,57.39,57.33,57.37,27400.0,44.9637,44.9951,44.948,44.9794,27400.0
2019-01-23 15:50:00,57.36,57.37,57.25,57.29,28808.0,44.9716,44.9794,44.8853,44.9167,28808.0
2019-01-23 15:55:00,57.3,57.35,57.28,57.29,105895.0,44.9245,44.9637,44.9088,44.9167,105895.0
2019-01-24 09:30:00,57.46,57.46,57.07,57.27,69239.0,45.05,45.05,44.7442,44.901,69239.0
2019-01-24 09:35:00,57.25,57.25,56.72,57.01,59308.0,44.8853,44.8853,44.4698,44.6971,59308.0
2019-01-24 09:40:00,57.01,57.18,56.79,57.07,19837.0,44.6971,44.8304,44.5247,44.7442,19837.0
2019-01-24 09:45:00,57.1,57.4,57.1,57.12,18694.0,44.7677,45.0029,44.7677,44.7834,18694.0
2019-01-24 09:50:00,57.14,57.18,57.04,57.12,12258.0,44.7991,44.8304,44.7207,44.7834,12258.0
2019-01-24 09:55:00,57.12,57.17,56.98,57.13,10839.0,44.7834,44.8226,44.6736,44.7912,10839.0
2019-01-24 10:00:00,57.13,57.31,57.05,57.25,42743.0,44.7912,44.9324,44.7285,44.8853,42743.0
2019-01-24 10:05:00,57.24,57.33,57.16,57.31,16551.0,44.8775,44.948,44.8147,44.9324,16551.0
2019-01-24 10:10:00,57.3,57.37,57.25,57.37,10939.0,44.9245,44.9794,44.8853,44.9794,10939.0
2019-01-24 10:15:00,57.4,57.53,57.39,57.51,11123.0,45.0029,45.1048,44.9951,45.0892,11123.0
2019-01-24 10:20:00,57.51,57.51,57.35,57.43,11893.0,45.0892,45.0892,44.9637,45.0264,11893.0
2019-01-24 10:25:00,57.45,57.49,57.34,57.43,15352.0,45.0421,45.0735,44.9559,45.0264,15352.0
2019-01-24 10:30:00,57.46,57.47,57.29,57.33,13175.0,45.05,45.0578,44.9167,44.948,13175.0
2019-01-24 10:35:00,57.31,57.37,57.24,57.35,11776.0,44.9324,44.9794,44.8775,44.9637,11776.0
2019-01-24 10:40:00,57.36,57.37,57.24,57.29,10585.0,44.9716,44.9794,44.8775,44.9167,10585.0
2019-01-24 10:45:00,57.28,57.29,57.14,57.14,13380.0,44.9088,44.9167,44.7991,44.7991,13380.0
2019-01-24 10:50:00,57.14,57.19,57.02,57.07,16195.0,44.7991,44.8383,44.705,44.7442,16195.0
2019-01-24 10:55:00,57.09,57.18,57.02,57.13,17570.0,44.7599,44.8304,44.705,44.7912,17570.0
2019-01-24 11:00:00,57.13,57.23,57.11,57.2,13371.0,44.7912,44.8696,44.7755,44.8461,13371.0
2019-01-24 11:05:00,57.21,57.33,57.21,57.31,15911.0,44.854,44.948,44.854,44.9324,15911.0
2019-01-24 11:10:00,57.3,57.3,57.01,57.07,27972.0,44.9245,44.9245,44.6971,44.7442,27972.0
2019-01-24 11:15:00,57.08,57.19,57.05,57.06,13448.0,44.752,44.8383,44.7285,44.7363,13448.0
2019-01-24 11:20:00,57.06,57.2,57.03,57.18,15375.0,44.7363,44.8461,44.7128,44.8304,15375.0
2019-01-24 11:25:00,57.19,57.24,57.18,57.22,16236.0,44.8383,44.8775,44.8304,44.8618,16236.0
2019-01-24 11:30:00,57.21,57.24,57.13,57.22,12625.0,44.854,44.8775,44.7912,44.8618,12625.0
2019-01-24 11:35:00,57.21,57.41,57.19,57.41,14558.0,44.854,45.0108,44.8383,45.0108,14558.0
2019-01-24 11:40:00,57.41,57.43,57.37,57.38,5809.0,45.0108,45.0264,44.9794,44.9872,5809.0
2019-01-24 11:45:00,57.39,57.47,57.35,57.42,12837.0,44.9951,45.0578,44.9637,45.0186,12837.0
2019-01-24 11:50:00,57.41,57.41,57.33,57.35,8433.0,45.0108,45.0108,44.948,44.9637,8433.0
2019-01-24 11:55:00,57.36,57.49,57.36,57.47,8295.0,44.9716,45.0735,44.9716,45.0578,8295.0
2019-01-24 12:00:00,57.46,57.55,57.45,57.49,14506.0,45.05,45.1205,45.0421,45.0735,14506.0
2019-01-24 12:05:00,57.49,57.55,57.43,57.53,14385.0,45.0735,45.1205,45.0264,45.1048,14385.0
2019-01-24 12:10:00,57.51,57.52,57.44,57.47,7060.0,45.0892,45.097,45.0343,45.0578,7060.0
2019-01-24 12:15:00,57.48,57.5,57.44,57.45,9018.0,45.0656,45.0813,45.0343,45.0421,9018.0
2019-01-24 12:20:00,57.44,57.48,57.41,57.45,4801.0,45.0343,45.0656,45.0108,45.0421,4801.0
2019-01-24 12:25:00,57.45,57.48,57.42,57.46,7869.0,45.0421,45.0656,45.0186,45.05,7869.0
2019-01-24 12:30:00,57.45,57.5,57.44,57.46,8658.0,45.0421,45.0813,45.0343,45.05,8658.0
2019-01-24 12:35:00,57.44,57.44,57.36,57.4,9342.0,45.0343,45.0343,44.9716,45.0029,9342.0
2019-01-24 12:40:00,57.4,57.41,57.31,57.33,8464.0,45.0029,45.0108,44.9324,44.948,8464.0
2019-01-24 12:45:00,57.34,57.36,57.28,57.3,8084.0,44.9559,44.9716,44.9088,44.9245,8084.0
2019-01-24 12:50:00,57.29,57.3,57.2,57.23,6602.0,44.9167,44.9245,44.8461,44.8696,6602.0
2019-01-24 12:55:00,57.24,57.26,57.22,57.26,7412.0,44.8775,44.8932,44.8618,44.8932,7412.0
2019-01-24 13:00:00,57.27,57.29,57.17,57.21,7061.0,44.901,44.9167,44.8226,44.854,7061.0
2019-01-24 13:05:00,57.23,57.28,57.21,57.24,6417.0,44.8696,44.9088,44.854,44.8775,6417.0
2019-01-24 13:10:00,57.23,57.24,57.11,57.18,9869.0,44.8696,44.8775,44.7755,44.8304,9869.0
2019-01-24 13:15:00,57.18,57.18,57.1,57.18,6291.0,44.8304,44.8304,44.7677,44.8304,6291.0
2019-01-24 13:20:00,57.17,57.19,57.16,57.16,6375.0,44.8226,44.8383,44.8147,44.8147,6375.0
2019-01-24 13:25:00,57.14,57.17,57.1,57.13,7560.0,44.7991,44.8226,44.7677,44.7912,7560.0
2019-01-24 13:30:00,57.11,57.2,57.11,57.19,6513.0,44.7755,44.8461,44.7755,44.8383,6513.0
2019-01-24 13:35:00,57.19,57.2,57.16,57.19,4602.0,44.8383,44.8461,44.8147,44.8383,4602.0
2019-01-24 13:40:00,57.19,57.21,57.09,57.11,8923.0,44.8383,44.854,44.7599,44.7755,8923.0
2019-01-24 13:45:00,57.13,57.19,57.11,57.18,5623.0,44.7912,44.8383,44.7755,44.8304,5623.0
2019-01-24 13:50:00,57.18,57.23,57.17,57.18,10150.0,44.8304,44.8696,44.8226,44.8304,10150.0
2019-01-24 13:55:00,57.21,57.27,57.19,57.24,8712.0,44.854,44.901,44.8383,44.8775,8712.0
2019-01-24 14:00:00,57.25,57.33,57.19,57.33,8130.0,44.8853,44.948,44.8383,44.948,8130.0
2019-01-24 14:05:00,57.32,57.44,57.31,57.41,12978.0,44.9402,45.0343,44.9324,45.0108,12978.0
2019-01-24 14:10:00,57.4,57.43,57.38,57.41,9336.0,45.0029,45.0264,44.9872,45.0108,9336.0
2019-01-24 14:15:00,57.4,57.43,57.4,57.43,5401.0,45.0029,45.0264,45.0029,45.0264,5401.0
2019-01-24 14:20:00,57.43,57.49,57.42,57.43,11067.0,45.0264,45.0735,45.0186,45.0264,11067.0
2019-01-24 14:25:00,57.43,57.51,57.41,57.51,10626.0,45.0264,45.0892,45.0108,45.0892,10626.0
2019-01-24 14:30:00,57.5,57.5,57.42,57.45,7236.0,45.0813,45.0813,45.0186,45.0421,7236.0
2019-01-24 14:35:00,57.44,57.57,57.44,57.55,7966.0,45.0343,45.1362,45.0343,45.1205,7966.0
2019-01-24 14:40:00,57.55,57.55,57.49,57.54,10318.0,45.1205,45.1205,45.0735,45.1127,10318.0
2019-01-24 14:45:00,57.54,57.55,57.49,57.5,6712.0,45.1127,45.1205,45.0735,45.0813,6712.0
2019-01-24 14:50:00,57.51,57.55,57.5,57.54,8774.0,45.0892,45.1205,45.0813,45.1127,8774.0
2019-01-24 14:55:00,57.55,57.56,57.49,57.56,11198.0,45.1205,45.1284,45.0735,45.1284,11198.0
2019-01-24 15:00:00,57.56,57.61,57.52,57.57,9800.0,45.1284,45.1676,45.097,45.1362,9800.0
2019-01-24 15:05:00,57.57,57.62,57.57,57.62,12748.0,45.1362,45.1754,45.1362,45.1754,12748.0
2019-01-24 15:10:00,57.61,57.69,57.58,57.65,10540.0,45.1676,45.2303,45.144,45.1989,10540.0
2019-01-24 15:15:00,57.66,57.69,57.63,57.63,16710.0,45.2068,45.2303,45.1832,45.1832,16710.0
2019-01-24 15:20:00,57.63,57.64,57.62,57.64,15949.0,45.1832,45.1911,45.1754,45.1911,15949.0
2019-01-24 15:25:00,57.64,57.7,57.63,57.64,16185.0,45.1911,45.2381,45.1832,45.1911,16185.0
2019-01-24 15:30:00,57.63,57.63,57.57,57.6,16465.0,45.1832,45.1832,45.1362,45.1597,16465.0
2019-01-24 15:35:00,57.6,57.63,57.59,57.59,15383.0,45.1597,45.1832,45.1519,45.1519,15383.0
2019-01-24 15:40:00,57.6,57.6,57.54,57.55,22066.0,45.1597,45.1597,45.1127,45.1205,22066.0
2019-01-24 15:45:00,57.54,57.56,57.52,57.53,39118.0,45.1127,45.1284,45.097,45.1048,39118.0
2019-01-24 15:50:00,57.52,57.63,57.52,57.62,47719.0,45.097,45.1832,45.097,45.1754,47719.0
2019-01-24 15:55:00,57.63,57.69,57.6,57.6,110952.0,45.1832,45.2303,45.1597,45.1597,110952.0
2019-01-25 09:30:00,58.14,58.51,58.14,58.35,31788.0,45.5831,45.8732,45.5831,45.7477,31788.0
2019-01-25 09:35:00,58.3,58.55,58.28,58.54,14596.0,45.7085,45.9045,45.6929,45.8967,14596.0
2019-01-25 09:40:00,58.53,58.72,58.52,58.66,14936.0,45.8889,46.0378,45.881,45.9908,14936.0
2019-01-25 09:45:00,58.68,58.88,58.62,58.78,28658.0,46.0065,46.1633,45.9594,46.0849,28658.0
2019-01-25 09:50:00,58.77,58.88,58.74,58.8,27983.0,46.077,46.1633,46.0535,46.1005,27983.0
2019-01-25 09:55:00,58.79,58.79,58.44,58.52,32630.0,46.0927,46.0927,45.8183,45.881,32630.0
2019-01-25 10:00:00,58.56,58.81,58.54,58.74,29324.0,45.9124,46.1084,45.8967,46.0535,29324.0
2019-01-25 10:05:00,58.74,58.97,58.74,58.91,18872.0,46.0535,46.2338,46.0535,46.1868,18872.0
2019-01-25 10:10:00,58.94,59.11,58.84,59.11,29955.0,46.2103,46.3436,46.1319,46.3436,29955.0
2019-01-25 10:15:00,59.13,59.13,58.98,59.11,44540.0,46.3593,46.3593,46.2417,46.3436,44540.0
2019-01-25 10:20:00,59.14,59.14,58.88,58.91,24375.0,46.3671,46.3671,46.1633,46.1868,24375.0
2019-01-25 10:25:00,58.91,58.93,58.8,58.88,26161.0,46.1868,46.2025,46.1005,46.1633,26161.0
2019-01-25 10:30:00,58.87,58.99,58.85,58.95,27906.0,46.1554,46.2495,46.1397,46.2182,27906.0
2019-01-25 10:35:00,58.96,59.15,58.9,59.09,15196.0,46.226,46.375,46.1789,46.3279,15196.0
2019-01-25 10:40:00,59.09,59.09,59.01,59.08,26961.0,46.3279,46.3279,46.2652,46.3201,26961.0
2019-01-25 10:45:00,59.09,59.19,59.08,59.1,40648.0,46.3279,46.4063,46.3201,46.3358,40648.0
2019-01-25 10:50:00,59.11,59.13,58.94,59.04,63111.0,46.3436,46.3593,46.2103,46.2887,63111.0
2019-01-25 10:55:00,59.03,59.06,59.0,59.02,19600.0,46.2809,46.3044,46.2574,46.273,19600.0
2019-01-25 11:00:00,59.02,59.14,59.01,59.14,17465.0,46.273,46.3671,46.2652,46.3671,17465.0
2019-01-25 11:05:00,59.13,59.15,59.02,59.09,22952.0,46.3593,46.375,46.273,46.3279,22952.0
2019-01-25 11:10:00,59.09,59.09,58.95,59.01,20225.0,46.3279,46.3279,46.2182,46.2652,20225.0
2019-01-25 11:15:00,59.03,59.03,58.93,58.96,21593.0,46.2809,46.2809,46.2025,46.226,21593.0
2019-01-25 11:20:00,58.96,58.99,58.85,58.89,17871.0,46.226,46.2495,46.1397,46.1711,17871.0
2019-01-25 11:25:00,58.91,58.93,58.85,58.93,29218.0,46.1868,46.2025,46.1397,46.2025,29218.0
2019-01-25 11:30:00,58.93,59.04,58.9,59.04,16691.0,46.2025,46.2887,46.1789,46.2887,16691.0
2019-01-25 11:35:00,59.02,59.09,59.0,59.03,21866.0,46.273,46.3279,46.2574,46.2809,21866.0
2019-01-25 11:40:00,59.04,59.12,59.01,59.1,19161.0,46.2887,46.3514,46.2652,46.3358,19161.0
2019-01-25 11:45:00,59.1,59.11,59.05,59.08,13931.0,46.3358,46.3436,46.2966,46.3201,13931.0
2019-01-25 11:50:00,59.08,59.08,58.99,59.03,22561.0,46.3201,46.3201,46.2495,46.2809,22561.0
2019-01-25 11:55:00,59.02,59.09,59.0,59.03,16766.0,46.273,46.3279,46.2574,46.2809,16766.0
2019-01-25 12:00:00,59.02,59.07,58.96,59.06,19959.0,46.273,46.3122,46.226,46.3044,19959.0
2019-01-25 12:05:00,59.07,59.15,59.06,59.13,20195.0,46.3122,46.375,46.3044,46.3593,20195.0
2019-01-25 12:10:00,59.13,59.15,59.02,59.04,16325.0,46.3593,46.375,46.273,46.2887,16325.0
2019-01-25 12:15:00,59.05,59.07,58.96,59.0,26396.0,46.2966,46.3122,46.226,46.2574,26396.0
2019-01-25 12:20:00,59.01,59.11,58.94,59.1,19754.0,46.2652,46.3436,46.2103,46.3358,19754.0
2019-01-25 12:25:00,59.1,59.23,59.1,59.2,21460.0,46.3358,46.4377,46.3358,46.4142,21460.0
2019-01-25 12:30:00,59.2,59.27,59.13,59.24,22947.0,46.4142,46.469,46.3593,46.4455,22947.0
2019-01-25 12:35:00,59.23,59.44,59.22,59.41,135230.0,46.4377,46.6023,46.4298,46.5788,135230.0
2019-01-25 12:40:00,59.41,59.42,59.2,59.31,20235.0,46.5788,46.5866,46.4142,46.5004,20235.0
2019-01-25 12:45:00,59.3,59.31,59.12,59.22,22427.0,46.4926,46.5004,46.3514,46.4298,22427.0
2019-01-25 12:50:00,59.23,59.27,59.13,59.23,17717.0,46.4377,46.469,46.3593,46.4377,17717.0
2019-01-25 12:55:00,59.25,59.29,59.21,59.27,28603.0,46.4534,46.4847,46.422,46.469,28603.0
2019-01-25 13:00:00,59.27,59.3,59.19,59.19,20506.0,46.469,46.4926,46.4063,46.4063,20506.0
2019-01-25 13:05:00,59.19,59.31,59.15,59.29,33129.0,46.4063,46.5004,46.375,46.4847,33129.0
2019-01-25 13:10:00,59.29,59.29,59.19,59.21,14373.0,46.4847,46.4847,46.4063,46.422,14373.0
2019-01-25 13:15:00,59.21,59.23,59.16,59.17,19816.0,46.422,46.4377,46.3828,46.3906,19816.0
2019-01-25 13:20:00,59.17,59.28,59.15,59.27,11412.0,46.3906,46.4769,46.375,46.469,11412.0
2019-01-25 13:25:00,59.27,59.31,59.25,59.31,16328.0,46.469,46.5004,46.4534,46.5004,16328.0
2019-01-25 13:30:00,59.3,59.31,59.2,59.2,13406.0,46.4926,46.5004,46.4142,46.4142,13406.0
2019-01-25 13:35:00,59.23,59.25,59.14,59.19,10843.0,46.4377,46.4534,46.3671,46.4063,10843.0
2019-01-25 13:40:00,59.19,59.27,59.17,59.23,8292.0,46.4063,46.469,46.3906,46.4377,8292.0
2019-01-25 13:45:00,59.22,59.22,59.19,59.21,7048.0,46.4298,46.4298,46.4063,46.422,7048.0
2019-01-25 13:50:00,59.21,59.22,59.17,59.17,11674.0,46.422,46.4298,46.3906,46.3906,11674.0
2019-01-25 13:55:00,59.17,59.18,59.13,59.13,16480.0,46.3906,46.3985,46.3593,46.3593,16480.0
2019-01-25 14:00:00,59.15,59.17,59.13,59.17,9126.0,46.375,46.3906,46.3593,46.3906,9126.0
2019-01-25 14:05:00,59.18,59.26,59.17,59.24,14460.0,46.3985,46.4612,46.3906,46.4455,14460.0
2019-01-25 14:10:00,59.24,59.25,59.19,59.24,69281.0,46.4455,46.4534,46.4063,46.4455,69281.0
2019-01-25 14:15:00,59.23,59.29,59.17,59.25,19253.0,46.4377,46.4847,46.3906,46.4534,19253.0
2019-01-25 14:20:00,59.26,59.27,59.15,59.27,15712.0,46.4612,46.469,46.375,46.469,15712.0
2019-01-25 14:25:00,59.27,59.31,59.19,59.26,14972.0,46.469,46.5004,46.4063,46.4612,14972.0
2019-01-25 14:30:00,59.24,59.3,59.17,59.2,12361.0,46.4455,46.4926,46.3906,46.4142,12361.0
2019-01-25 14:35:00,59.18,59.24,59.16,59.24,14581.0,46.3985,46.4455,46.3828,46.4455,14581.0
2019-01-25 14:40:00,59.26,59.34,59.25,59.32,23917.0,46.4612,46.5239,46.4534,46.5082,23917.0
2019-01-25 14:45:00,59.31,59.35,59.29,59.3,13107.0,46.5004,46.5318,46.4847,46.4926,13107.0
2019-01-25 14:50:00,59.29,59.39,59.27,59.36,17700.0,46.4847,46.5631,46.469,46.5396,17700.0
2019-01-25 14:55:00,59.35,59.43,59.35,59.4,24028.0,46.5318,46.5945,46.5318,46.571,24028.0
2019-01-25 15:00:00,59.4,59.45,59.34,59.4,14038.0,46.571,46.6102,46.5239,46.571,14038.0
2019-01-25 15:05:00,59.4,59.41,59.29,59.29,12728.0,46.571,46.5788,46.4847,46.4847,12728.0
2019-01-25 15:10:00,59.3,59.34,59.27,59.29,18278.0,46.4926,46.5239,46.469,46.4847,18278.0
2019-01-25 15:15:00,59.3,59.36,59.29,59.33,13287.0,46.4926,46.5396,46.4847,46.5161,13287.0
2019-01-25 15:20:00,59.32,59.34,59.28,59.28,21262.0,46.5082,46.5239,46.4769,46.4769,21262.0
2019-01-25 15:25:00,59.29,59.29,59.23,59.26,18273.0,46.4847,46.4847,46.4377,46.4612,18273.0
2019-01-25 15:30:00,59.27,59.27,59.17,59.19,39962.0,46.469,46.469,46.3906,46.4063,39962.0
2019-01-25 15:35:00,59.18,59.3,59.17,59.27,31645.0,46.3985,46.4926,46.3906,46.469,31645.0
2019-01-25 15:40:00,59.28,59.28,59.21,59.21,113344.0,46.4769,46.4769,46.422,46.422,113344.0
2019-01-25 15:45:00,59.23,59.26,59.17,59.18,56632.0,46.4377,46.4612,46.3906,46.3985,56632.0
2019-01-25 15:50:00,59.19,59.19,59.15,59.18,55831.0,46.4063,46.4063,46.375,46.3985,55831.0
2019-01-25 15:55:00,59.18,59.34,59.18,59.33,171410.0,46.3985,46.5239,46.3985,46.5161,171410.0
2019-01-28 09:30:00,58.74,58.94,58.67,58.67,34095.0,46.0535,46.2103,45.9986,45.9986,34095.0
2019-01-28 09:35:00,58.66,58.77,58.55,58.58,15449.0,45.9908,46.077,45.9045,45.9281,15449.0
2019-01-28 09:40:00,58.58,58.82,58.52,58.76,15808.0,45.9281,46.1162,45.881,46.0692,15808.0
2019-01-28 09:45:00,58.78,58.78,58.33,58.33,42299.0,46.0849,46.0849,45.7321,45.7321,42299.0
2019-01-28 09:50:00,58.33,58.33,58.12,58.22,40864.0,45.7321,45.7321,45.5674,45.6458,40864.0
2019-01-28 09:55:00,58.23,58.42,58.07,58.35,28482.0,45.6537,45.8026,45.5282,45.7477,28482.0
2019-01-28 10:00:00,58.35,58.58,58.32,58.51,19694.0,45.7477,45.9281,45.7242,45.8732,19694.0
2019-01-28 10:05:00,58.5,58.84,58.49,58.84,18559.0,45.8653,46.1319,45.8575,46.1319,18559.0
2019-01-28 10:10:00,58.81,58.88,58.69,58.74,19145.0,46.1084,46.1633,46.0143,46.0535,19145.0
2019-01-28 10:15:00,58.71,58.91,58.69,58.84,24109.0,46.03,46.1868,46.0143,46.1319,24109.0
2019-01-28 10:20:00,58.85,58.96,58.83,58.93,13135.0,46.1397,46.226,46.1241,46.2025,13135.0
2019-01-28 10:25:00,58.95,58.96,58.83,58.84,12998.0,46.2182,46.226,46.1241,46.1319,12998.0
2019-01-28 10:30:00,58.84,58.97,58.83,58.89,17312.0,46.1319,46.2338,46.1241,46.1711,17312.0
2019-01-28 10:35:00,58.89,58.91,58.77,58.8,28730.0,46.1711,46.1868,46.077,46.1005,28730.0
2019-01-28 10:40:00,58.8,59.03,58.79,59.02,14224.0,46.1005,46.2809,46.0927,46.273,14224.0
2019-01-28 10:45:00,59.01,59.03,58.95,58.99,12464.0,46.2652,46.2809,46.2182,46.2495,12464.0
2019-01-28 10:50:00,58.98,59.05,58.91,59.02,12826.0,46.2417,46.2966,46.1868,46.273,12826.0
2019-01-28 10:55:00,59.03,59.06,58.88,58.9,11307.0,46.2809,46.3044,46.1633,46.1789,11307.0
2019-01-28 11:00:00,58.83,58.89,58.8,58.8,14464.0,46.1241,46.1711,46.1005,46.1005,14464.0
2019-01-28 11:05:00,58.8,58.93,58.79,58.92,8740.0,46.1005,46.2025,46.0927,46.1946,8740.0
2019-01-28 11:10:00,58.91,59.1,58.89,59.09,12787.0,46.1868,46.3358,46.1711,46.3279,12787.0
2019-01-28 11:15:00,59.07,59.08,59.0,59.0,7902.0,46.3122,46.3201,46.2574,46.2574,7902.0
2019-01-28 11:20:00,59.02,59.07,58.94,58.99,8259.0,46.273,46.3122,46.2103,46.2495,8259.0
2019-01-28 11:25:00,58.98,59.05,58.95,59.01,8612.0,46.2417,46.2966,46.2182,46.2652,8612.0
2019-01-28 11:30:00,59.01,59.08,58.97,58.98,6073.0,46.2652,46.3201,46.2338,46.2417,6073.0
2019-01-28 11:35:00,58.96,58.96,58.81,58.81,4531.0,46.226,46.226,46.1084,46.1084,4531.0
2019-01-28 11:40:00,58.79,58.79,58.69,58.7,16026.0,46.0927,46.0927,46.0143,46.0221,16026.0
2019-01-28 11:45:00,58.68,58.76,58.59,58.72,9797.0,46.0065,46.0692,45.9359,46.0378,9797.0
2019-01-28 11:50:00,58.68,58.73,58.6,58.61,9747.0,46.0065,46.0457,45.9437,45.9516,9747.0
2019-01-28 11:55:00,58.59,58.65,58.49,58.49,9666.0,45.9359,45.9829,45.8575,45.8575,9666.0
2019-01-28 12:00:00,58.48,58.57,58.43,58.57,5978.0,45.8497,45.9202,45.8105,45.9202,5978.0
2019-01-28 12:05:00,58.55,58.59,58.46,58.59,6366.0,45.9045,45.9359,45.834,45.9359,6366.0
2019-01-28 12:10:00,58.56,58.59,58.53,58.58,6669.0,45.9124,45.9359,45.8889,45.9281,6669.0
2019-01-28 12:15:00,58.58,58.64,58.54,58.58,15634.0,45.9281,45.9751,45.8967,45.9281,15634.0
2019-01-28 12:20:00,58.56,58.65,58.55,58.61,15715.0,45.9124,45.9829,45.9045,45.9516,15715.0
2019-01-28 12:25:00,58.58,58.66,58.57,58.62,12751.0,45.9281,45.9908,45.9202,45.9594,12751.0
2019-01-28 12:30:00,58.62,58.67,58.58,58.63,5399.0,45.9594,45.9986,45.9281,45.9673,5399.0
2019-01-28 12:35:00,58.62,58.74,58.6,58.74,9846.0,45.9594,46.0535,45.9437,46.0535,9846.0
2019-01-28 12:40:00,58.76,58.77,58.7,58.71,8751.0,46.0692,46.077,46.0221,46.03,8751.0
2019-01-28 12:45:00,58.7,58.71,58.67,58.68,10432.0,46.0221,46.03,45.9986,46.0065,10432.0
2019-01-28 12:50:00,58.67,58.69,58.61,58.62,6964.0,45.9986,46.0143,45.9516,45.9594,6964.0
2019-01-28 12:55:00,58.6,58.6,58.52,58.55,6388.0,45.9437,45.9437,45.881,45.9045,6388.0
2019-01-28 13:00:00,58.54,58.55,58.49,58.54,13292.0,45.8967,45.9045,45.8575,45.8967,13292.0
2019-01-28 13:05:00,58.54,58.64,58.53,58.64,9710.0,45.8967,45.9751,45.8889,45.9751,9710.0
2019-01-28 13:10:00,58.65,58.81,58.65,58.79,56275.0,45.9829,46.1084,45.9829,46.0927,56275.0
2019-01-28 13:15:00,58.79,58.9,58.78,58.86,17126.0,46.0927,46.1789,46.0849,46.1476,17126.0
2019-01-28 13:20:00,58.87,59.05,58.87,58.98,26708.0,46.1554,46.2966,46.1554,46.2417,26708.0
2019-01-28 13:25:00,58.96,59.0,58.92,58.98,11796.0,46.226,46.2574,46.1946,46.2417,11796.0
2019-01-28 13:30:00,58.98,59.17,58.98,59.15,26376.0,46.2417,46.3906,46.2417,46.375,26376.0
2019-01-28 13:35:00,59.16,59.2,59.1,59.12,14419.0,46.3828,46.4142,46.3358,46.3514,14419.0
2019-01-28 13:40:00,59.13,59.25,59.09,59.23,10425.0,46.3593,46.4534,46.3279,46.4377,10425.0
2019-01-28 13:45:00,59.24,59.25,59.2,59.2,11996.0,46.4455,46.4534,46.4142,46.4142,11996.0
2019-01-28 13:50:00,59.21,59.32,59.17,59.31,14766.0,46.422,46.5082,46.3906,46.5004,14766.0
2019-01-28 13:55:00,59.3,59.3,59.2,59.21,11874.0,46.4926,46.4926,46.4142,46.422,11874.0
2019-01-28 14:00:00,59.22,59.28,59.13,59.13,13757.0,46.4298,46.4769,46.3593,46.3593,13757.0
2019-01-28 14:05:00,59.14,59.21,59.1,59.17,24904.0,46.3671,46.422,46.3358,46.3906,24904.0
2019-01-28 14:10:00,59.18,59.21,59.11,59.11,33989.0,46.3985,46.422,46.3436,46.3436,33989.0
2019-01-28 14:15:00,59.1,59.12,59.05,59.11,13533.0,46.3358,46.3514,46.2966,46.3436,13533.0
2019-01-28 14:20:00,59.1,59.14,58.99,59.02,17969.0,46.3358,46.3671,46.2495,46.273,17969.0
2019-01-28 14:25:00,59.0,59.08,58.99,59.07,10878.0,46.2574,46.3201,46.2495,46.3122,10878.0
2019-01-28 14:30:00,59.08,59.18,59.08,59.18,12996.0,46.3201,46.3985,46.3201,46.3985,12996.0
2019-01-28 14:35:00,59.17,59.29,59.13,59.27,22242.0,46.3906,46.4847,46.3593,46.469,22242.0
2019-01-28 14:40:00,59.27,59.32,59.25,59.29,18408.0,46.469,46.5082,46.4534,46.4847,18408.0
2019-01-28 14:45:00,59.29,59.36,59.25,59.32,42416.0,46.4847,46.5396,46.4534,46.5082,42416.0
2019-01-28 14:50:00,59.32,59.42,59.32,59.34,17439.0,46.5082,46.5866,46.5082,46.5239,17439.0
2019-01-28 14:55:00,59.34,59.38,59.31,59.36,12842.0,46.5239,46.5553,46.5004,46.5396,12842.0
2019-01-28 15:00:00,59.36,59.4,59.33,59.34,16375.0,46.5396,46.571,46.5161,46.5239,16375.0
2019-01-28 15:05:00,59.35,59.37,59.24,59.29,19078.0,46.5318,46.5474,46.4455,46.4847,19078.0
2019-01-28 15:10:00,59.3,59.44,59.29,59.44,17129.0,46.4926,46.6023,46.4847,46.6023,17129.0
2019-01-28 15:15:00,59.44,59.53,59.32,59.43,76812.0,46.6023,46.6729,46.5082,46.5945,76812.0
2019-01-28 15:20:00,59.44,59.54,59.43,59.46,36828.0,46.6023,46.6807,46.5945,46.618,36828.0
2019-01-28 15:25:00,59.46,59.5,59.42,59.44,18651.0,46.618,46.6494,46.5866,46.6023,18651.0
2019-01-28 15:30:00,59.44,59.49,59.42,59.46,22634.0,46.6023,46.6415,46.5866,46.618,22634.0
2019-01-28 15:35:00,59.46,59.48,59.36,59.39,51298.0,46.618,46.6337,46.5396,46.5631,51298.0
2019-01-28 15:40:00,59.38,59.45,59.37,59.38,34519.0,46.5553,46.6102,46.5474,46.5553,34519.0
2019-01-28 15:45:00,59.36,59.4,59.26,59.27,57692.0,46.5396,46.571,46.4612,46.469,57692.0
2019-01-28 15:50:00,59.27,59.36,59.23,59.36,58581.0,46.469,46.5396,46.4377,46.5396,58581.0
2019-01-28 15:55:00,59.36,59.53,59.35,59.51,149610.0,46.5396,46.6729,46.5318,46.6572,149610.0
2019-01-29 09:30:00,59.44,59.45,58.79,58.85,32528.0,46.6023,46.6102,46.0927,46.1397,32528.0
2019-01-29 09:35:00,58.85,58.95,58.67,58.7,13070.0,46.1397,46.2182,45.9986,46.0221,13070.0
2019-01-29 09:40:00,58.66,58.76,58.59,58.71,12267.0,45.9908,46.0692,45.9359,46.03,12267.0
2019-01-29 09:45:00,58.65,58.91,58.65,58.83,24526.0,45.9829,46.1868,45.9829,46.1241,24526.0
2019-01-29 09:50:00,58.83,58.92,58.8,58.9,10848.0,46.1241,46.1946,46.1005,46.1789,10848.0
2019-01-29 09:55:00,58.92,59.07,58.92,59.03,6731.0,46.1946,46.3122,46.1946,46.2809,6731.0
2019-01-29 10:00:00,59.02,59.2,58.97,59.09,14024.0,46.273,46.4142,46.2338,46.3279,14024.0
2019-01-29 10:05:00,59.08,59.11,58.95,58.98,9319.0,46.3201,46.3436,46.2182,46.2417,9319.0
2019-01-29 10:10:00,58.95,59.01,58.88,58.9,21954.0,46.2182,46.2652,46.1633,46.1789,21954.0
2019-01-29 10:15:00,58.9,58.94,58.85,58.94,12570.0,46.1789,46.2103,46.1397,46.2103,12570.0
2019-01-29 10:20:00,58.95,58.97,58.86,58.88,7679.0,46.2182,46.2338,46.1476,46.1633,7679.0
2019-01-29 10:25:00,58.91,58.96,58.85,58.95,8964.0,46.1868,46.226,46.1397,46.2182,8964.0
2019-01-29 10:30:00,58.97,58.99,58.92,58.92,5998.0,46.2338,46.2495,46.1946,46.1946,5998.0
2019-01-29 10:35:00,58.93,58.97,58.9,58.94,9753.0,46.2025,46.2338,46.1789,46.2103,9753.0
2019-01-29 10:40:00,58.92,58.96,58.83,58.9,6530.0,46.1946,46.226,46.1241,46.1789,6530.0
2019-01-29 10:45:00,58.91,58.92,58.74,58.77,10083.0,46.1868,46.1946,46.0535,46.077,10083.0
2019-01-29 10:50:00,58.78,58.78,58.5,58.5,30309.0,46.0849,46.0849,45.8653,45.8653,30309.0
2019-01-29 10:55:00,58.51,58.54,58.35,58.47,14386.0,45.8732,45.8967,45.7477,45.8418,14386.0
2019-01-29 11:00:00,58.47,58.47,58.34,58.39,14731.0,45.8418,45.8418,45.7399,45.7791,14731.0
2019-01-29 11:05:00,58.38,58.45,58.34,58.41,13654.0,45.7713,45.8261,45.7399,45.7948,13654.0
2019-01-29 11:10:00,58.42,58.48,58.38,58.44,16755.0,45.8026,45.8497,45.7713,45.8183,16755.0
2019-01-29 11:15:00,58.44,58.48,58.41,58.47,12443.0,45.8183,45.8497,45.7948,45.8418,12443.0
2019-01-29 11:20:00,58.49,58.49,58.4,58.4,11631.0,45.8575,45.8575,45.7869,45.7869,11631.0
2019-01-29 11:25:00,58.38,58.49,58.38,58.46,12136.0,45.7713,45.8575,45.7713,45.834,12136.0
2019-01-29 11:30:00,58.46,58.47,58.33,58.43,12081.0,45.834,45.8418,45.7321,45.8105,12081.0
2019-01-29 11:35:00,58.42,58.53,58.42,58.52,8648.0,45.8026,45.8889,45.8026,45.881,8648.0
2019-01-29 11:40:00,58.52,58.59,58.49,58.58,12573.0,45.881,45.9359,45.8575,45.9281,12573.0
2019-01-29 11:45:00,58.6,58.68,58.6,58.67,10152.0,45.9437,46.0065,45.9437,45.9986,10152.0
2019-01-29 11:50:00,58.66,58.77,58.66,58.76,9390.0,45.9908,46.077,45.9908,46.0692,9390.0
2019-01-29 11:55:00,58.78,58.79,58.73,58.77,6990.0,46.0849,46.0927,46.0457,46.077,6990.0
2019-01-29 12:00:00,58.75,58.8,58.63,58.64,13664.0,46.0613,46.1005,45.9673,45.9751,13664.0
2019-01-29 12:05:00,58.65,58.71,58.64,58.66,8139.0,45.9829,46.03,45.9751,45.9908,8139.0
2019-01-29 12:10:00,58.64,58.83,58.64,58.83,7505.0,45.9751,46.1241,45.9751,46.1241,7505.0
2019-01-29 12:15:00,58.84,59.01,58.83,58.99,4089.0,46.1319,46.2652,46.1241,46.2495,4089.0
2019-01-29 12:20:00,59.0,59.07,58.98,59.01,4951.0,46.2574,46.3122,46.2417,46.2652,4951.0
2019-01-29 12:25:00,59.02,59.03,58.88,58.88,10478.0,46.273,46.2809,46.1633,46.1633,10478.0
2019-01-29 12:30:00,58.87,58.91,58.81,58.91,9061.0,46.1554,46.1868,46.1084,46.1868,9061.0
2019-01-29 12:35:00,58.91,58.92,58.86,58.92,4749.0,46.1868,46.1946,46.1476,46.1946,4749.0
2019-01-29 12:40:00,58.92,58.94,58.86,58.9,7576.0,46.1946,46.2103,46.1476,46.1789,7576.0
2019-01-29 12:45:00,58.89,58.91,58.86,58.86,5433.0,46.1711,46.1868,46.1476,46.1476,5433.0
2019-01-29 12:50:00,58.85,58.92,58.84,58.89,30212.0,46.1397,46.1946,46.1319,46.1711,30212.0
2019-01-29 12:55:00,58.9,58.92,58.72,58.73,9018.0,46.1789,46.1946,46.0378,46.0457,9018.0
2019-01-29 13:00:00,58.72,58.75,58.65,58.75,8379.0,46.0378,46.0613,45.9829,46.0613,8379.0
2019-01-29 13:05:00,58.75,58.81,58.74,58.81,6142.0,46.0613,46.1084,46.0535,46.1084,6142.0
2019-01-29 13:10:00,58.82,58.83,58.73,58.73,5964.0,46.1162,46.1241,46.0457,46.0457,5964.0
2019-01-29 13:15:00,58.72,58.8,58.72,58.8,7426.0,46.0378,46.1005,46.0378,46.1005,7426.0
2019-01-29 13:20:00,58.8,58.82,58.77,58.8,5327.0,46.1005,46.1162,46.077,46.1005,5327.0
2019-01-29 13:25:00,58.8,58.81,58.78,58.79,4123.0,46.1005,46.1084,46.0849,46.0927,4123.0
2019-01-29 13:30:00,58.8,58.85,58.79,58.79,12410.0,46.1005,46.1397,46.0927,46.0927,12410.0
2019-01-29 13:35:00,58.78,58.87,58.78,58.87,6451.0,46.0849,46.1554,46.0849,46.1554,6451.0
2019-01-29 13:40:00,58.89,58.94,58.84,58.9,7759.0,46.1711,46.2103,46.1319,46.1789,7759.0
2019-01-29 13:45:00,58.92,58.92,58.85,58.87,7681.0,46.1946,46.1946,46.1397,46.1554,7681.0
2019-01-29 13:50:00,58.85,58.89,58.82,58.82,10191.0,46.1397,46.1711,46.1162,46.1162,10191.0
2019-01-29 13:55:00,58.82,58.86,58.79,58.85,12563.0,46.1162,46.1476,46.0927,46.1397,12563.0
2019-01-29 14:00:00,58.84,58.87,58.79,58.87,8024.0,46.1319,46.1554,46.0927,46.1554,8024.0
2019-01-29 14:05:00,58.88,58.88,58.81,58.86,6479.0,46.1633,46.1633,46.1084,46.1476,6479.0
2019-01-29 14:10:00,58.84,58.84,58.77,58.77,10215.0,46.1319,46.1319,46.077,46.077,10215.0
2019-01-29 14:15:00,58.78,58.81,58.75,58.81,7128.0,46.0849,46.1084,46.0613,46.1084,7128.0
2019-01-29 14:20:00,58.8,58.84,58.78,58.82,8837.0,46.1005,46.1319,46.0849,46.1162,8837.0
2019-01-29 14:25:00,58.82,58.82,58.78,58.79,8891.0,46.1162,46.1162,46.0849,46.0927,8891.0
2019-01-29 14:30:00,58.78,58.83,58.77,58.82,7103.0,46.0849,46.1241,46.077,46.1162,7103.0
2019-01-29 14:35:00,58.83,58.83,58.76,58.78,11181.0,46.1241,46.1241,46.0692,46.0849,11181.0
2019-01-29 14:40:00,58.77,58.8,58.69,58.69,11918.0,46.077,46.1005,46.0143,46.0143,11918.0
2019-01-29 14:45:00,58.68,58.74,58.61,58.62,22723.0,46.0065,46.0535,45.9516,45.9594,22723.0
2019-01-29 14:50:00,58.63,58.66,58.61,58.66,10505.0,45.9673,45.9908,45.9516,45.9908,10505.0
2019-01-29 14:55:00,58.67,58.69,58.61,58.63,10952.0,45.9986,46.0143,45.9516,45.9673,10952.0
2019-01-29 15:00:00,58.62,58.68,58.62,58.68,10132.0,45.9594,46.0065,45.9594,46.0065,10132.0
2019-01-29 15:05:00,58.68,58.74,58.65,58.72,17646.0,46.0065,46.0535,45.9829,46.0378,17646.0
2019-01-29 15:10:00,58.72,58.73,58.69,58.7,10570.0,46.0378,46.0457,46.0143,46.0221,10570.0
2019-01-29 15:15:00,58.7,58.73,58.69,58.71,10741.0,46.0221,46.0457,46.0143,46.03,10741.0
2019-01-29 15:20:00,58.71,58.74,58.68,58.74,13418.0,46.03,46.0535,46.0065,46.0535,13418.0
2019-01-29 15:25:00,58.75,58.77,58.69,58.73,20125.0,46.0613,46.077,46.0143,46.0457,20125.0
2019-01-29 15:30:00,58.74,58.8,58.68,58.72,42078.0,46.0535,46.1005,46.0065,46.0378,42078.0
2019-01-29 15:35:00,58.71,58.77,58.7,58.77,20951.0,46.03,46.077,46.0221,46.077,20951.0
2019-01-29 15:40:00,58.78,58.85,58.78,58.82,51912.0,46.0849,46.1397,46.0849,46.1162,51912.0
2019-01-29 15:45:00,58.81,58.9,58.8,58.83,42021.0,46.1084,46.1789,46.1005,46.1241,42021.0
2019-01-29 15:50:00,58.83,58.83,58.77,58.8,50994.0,46.1241,46.1241,46.077,46.1005,50994.0
2019-01-29 15:55:00,58.8,58.8,58.72,58.78,100926.0,46.1005,46.1005,46.0378,46.0849,100926.0
2019-01-30 09:30:00,58.87,59.01,58.56,58.88,49489.0,46.1554,46.2652,45.9124,46.1633,49489.0
2019-01-30 09:35:00,58.95,59.17,58.84,59.11,19969.0,46.2182,46.3906,46.1319,46.3436,19969.0
2019-01-30 09:40:00,59.14,59.27,58.88,58.92,13861.0,46.3671,46.469,46.1633,46.1946,13861.0
2019-01-30 09:45:00,58.96,59.03,58.78,58.78,24921.0,46.226,46.2809,46.0849,46.0849,24921.0
2019-01-30 09:50:00,58.78,58.89,58.7,58.73,31246.0,46.0849,46.1711,46.0221,46.0457,31246.0
2019-01-30 09:55:00,58.72,58.72,58.44,58.46,7632.0,46.0378,46.0378,45.8183,45.834,7632.0
2019-01-30 10:00:00,58.46,58.55,58.36,58.45,11873.0,45.834,45.9045,45.7556,45.8261,11873.0
2019-01-30 10:05:00,58.43,58.5,58.36,58.47,13299.0,45.8105,45.8653,45.7556,45.8418,13299.0
2019-01-30 10:10:00,58.46,58.64,58.45,58.61,18055.0,45.834,45.9751,45.8261,45.9516,18055.0
2019-01-30 10:15:00,58.64,58.76,58.63,58.69,17529.0,45.9751,46.0692,45.9673,46.0143,17529.0
2019-01-30 10:20:00,58.7,58.8,58.7,58.8,15584.0,46.0221,46.1005,46.0221,46.1005,15584.0
2019-01-30 10:25:00,58.84,58.92,58.76,58.81,36469.0,46.1319,46.1946,46.0692,46.1084,36469.0
2019-01-30 10:30:00,58.82,58.95,58.81,58.87,27615.0,46.1162,46.2182,46.1084,46.1554,27615.0
2019-01-30 10:35:00,58.86,58.88,58.71,58.73,37697.0,46.1476,46.1633,46.03,46.0457,37697.0
2019-01-30 10:40:00,58.73,58.74,58.63,58.67,23280.0,46.0457,46.0535,45.9673,45.9986,23280.0
2019-01-30 10:45:00,58.67,58.67,58.57,58.67,21579.0,45.9986,45.9986,45.9202,45.9986,21579.0
2019-01-30 10:50:00,58.66,58.67,58.5,58.53,34099.0,45.9908,45.9986,45.8653,45.8889,34099.0
2019-01-30 10:55:00,58.52,58.66,58.51,58.61,26788.0,45.881,45.9908,45.8732,45.9516,26788.0
2019-01-30 11:00:00,58.62,58.81,58.56,58.78,14807.0,45.9594,46.1084,45.9124,46.0849,14807.0
2019-01-30 11:05:00,58.77,58.77,58.67,58.75,16413.0,46.077,46.077,45.9986,46.0613,16413.0
2019-01-30 11:10:00,58.78,58.82,58.67,58.78,10153.0,46.0849,46.1162,45.9986,46.0849,10153.0
2019-01-30 11:15:00,58.77,58.77,58.65,58.69,18731.0,46.077,46.077,45.9829,46.0143,18731.0
2019-01-30 11:20:00,58.7,58.75,58.65,58.75,45096.0,46.0221,46.0613,45.9829,46.0613,45096.0
2019-01-30 11:25:00,58.76,58.8,58.71,58.72,7901.0,46.0692,46.1005,46.03,46.0378,7901.0
2019-01-30 11:30:00,58.73,58.76,58.67,58.74,7200.0,46.0457,46.0692,45.9986,46.0535,7200.0
2019-01-30 11:35:00,58.74,58.74,58.63,58.66,10170.0,46.0535,46.0535,45.9673,45.9908,10170.0
2019-01-30 11:40:00,58.66,58.78,58.66,58.68,11682.0,45.9908,46.0849,45.9908,46.0065,11682.0
2019-01-30 11:45:00,58.7,58.75,58.66,58.68,5530.0,46.0221,46.0613,45.9908,46.0065,5530.0
2019-01-30 11:50:00,58.65,58.73,58.62,58.72,5958.0,45.9829,46.0457,45.9594,46.0378,5958.0
2019-01-30 11:55:00,58.71,58.72,58.67,58.69,14264.0,46.03,46.0378,45.9986,46.0143,14264.0
2019-01-30 12:00:00,58.7,58.84,58.67,58.79,10407.0,46.0221,46.1319,45.9986,46.0927,10407.0
2019-01-30 12:05:00,58.79,58.82,58.74,58.76,12014.0,46.0927,46.1162,46.0535,46.0692,12014.0
2019-01-30 12:10:00,58.77,58.77,58.68,58.69,19167.0,46.077,46.077,46.0065,46.0143,19167.0
2019-01-30 12:15:00,58.7,58.73,58.64,58.69,22215.0,46.0221,46.0457,45.9751,46.0143,22215.0
2019-01-30 12:20:00,58.69,58.76,58.68,58.7,61654.0,46.0143,46.0692,46.0065,46.0221,61654.0
2019-01-30 12:25:00,58.7,58.91,58.69,58.91,14731.0,46.0221,46.1868,46.0143,46.1868,14731.0
2019-01-30 12:30:00,58.9,58.92,58.86,58.9,4901.0,46.1789,46.1946,46.1476,46.1789,4901.0
2019-01-30 12:35:00,58.9,58.91,58.8,58.86,8063.0,46.1789,46.1868,46.1005,46.1476,8063.0
2019-01-30 12:40:00,58.86,58.9,58.85,58.87,7462.0,46.1476,46.1789,46.1397,46.1554,7462.0
2019-01-30 12:45:00,58.89,58.91,58.86,58.9,5766.0,46.1711,46.1868,46.1476,46.1789,5766.0
2019-01-30 12:50:00,58.91,58.91,58.85,58.86,3674.0,46.1868,46.1868,46.1397,46.1476,3674.0
2019-01-30 12:55:00,58.87,58.92,58.83,58.91,7504.0,46.1554,46.1946,46.1241,46.1868,7504.0
2019-01-30 13:00:00,58.88,58.95,58.88,58.91,6582.0,46.1633,46.2182,46.1633,46.1868,6582.0
2019-01-30 13:05:00,58.92,58.98,58.92,58.94,7382.0,46.1946,46.2417,46.1946,46.2103,7382.0
2019-01-30 13:10:00,58.94,58.97,58.9,58.9,5677.0,46.2103,46.2338,46.1789,46.1789,5677.0
2019-01-30 13:15:00,58.89,58.89,58.82,58.84,7509.0,46.1711,46.1711,46.1162,46.1319,7509.0
2019-01-30 13:20:00,58.83,58.83,58.69,58.76,10653.0,46.1241,46.1241,46.0143,46.0692,10653.0
2019-01-30 13:25:00,58.76,58.81,58.75,58.8,4504.0,46.0692,46.1084,46.0613,46.1005,4504.0
2019-01-30 13:30:00,58.8,58.83,58.76,58.77,7005.0,46.1005,46.1241,46.0692,46.077,7005.0
2019-01-30 13:35:00,58.77,58.78,58.74,58.74,3810.0,46.077,46.0849,46.0535,46.0535,3810.0
2019-01-30 13:40:00,58.73,58.79,58.72,58.75,7529.0,46.0457,46.0927,46.0378,46.0613,7529.0
2019-01-30 13:45:00,58.75,58.77,58.71,58.77,10739.0,46.0613,46.077,46.03,46.077,10739.0
2019-01-30 13:50:00,58.75,58.78,58.74,58.76,6186.0,46.0613,46.0849,46.0535,46.0692,6186.0
2019-01-30 13:55:00,58.75,58.76,58.65,58.66,12004.0,46.0613,46.0692,45.9829,45.9908,12004.0
2019-01-30 14:00:00,58.66,59.05,58.63,59.03,43124.0,45.9908,46.2966,45.9673,46.2809,43124.0
2019-01-30 14:05:00,59.03,59.07,58.88,58.88,32591.0,46.2809,46.3122,46.1633,46.1633,32591.0
2019-01-30 14:10:00,58.89,59.06,58.83,59.02,47303.0,46.1711,46.3044,46.1241,46.273,47303.0
2019-01-30 14:15:00,59.01,59.1,58.89,59.05,25387.0,46.2652,46.3358,46.1711,46.2966,25387.0
2019-01-30 14:20:00,59.05,59.22,59.01,59.17,26011.0,46.2966,46.4298,46.2652,46.3906,26011.0
2019-01-30 14:25:00,59.15,59.18,59.01,59.01,14608.0,46.375,46.3985,46.2652,46.2652,14608.0
2019-01-30 14:30:00,59.02,59.08,58.95,59.07,15618.0,46.273,46.3201,46.2182,46.3122,15618.0
2019-01-30 14:35:00,59.07,59.13,58.98,59.01,32359.0,46.3122,46.3593,46.2417,46.2652,32359.0
2019-01-30 14:40:00,59.0,59.09,58.95,59.06,12741.0,46.2574,46.3279,46.2182,46.3044,12741.0
2019-01-30 14:45:00,59.07,59.21,59.04,59.19,13761.0,46.3122,46.422,46.2887,46.4063,13761.0
2019-01-30 14:50:00,59.17,59.21,59.07,59.15,33096.0,46.3906,46.422,46.3122,46.375,33096.0
2019-01-30 14:55:00,59.15,59.16,59.05,59.13,37385.0,46.375,46.3828,46.2966,46.3593,37385.0
2019-01-30 15:00:00,59.13,59.14,59.05,59.07,20090.0,46.3593,46.3671,46.2966,46.3122,20090.0
2019-01-30 15:05:00,59.08,59.13,59.04,59.04,19534.0,46.3201,46.3593,46.2887,46.2887,19534.0
2019-01-30 15:10:00,59.04,59.09,58.97,59.06,16689.0,46.2887,46.3279,46.2338,46.3044,16689.0
2019-01-30 15:15:00,59.08,59.12,59.01,59.1,17706.0,46.3201,46.3514,46.2652,46.3358,17706.0
2019-01-30 15:20:00,59.11,59.16,59.03,59.03,14962.0,46.3436,46.3828,46.2809,46.2809,14962.0
2019-01-30 15:25:00,59.04,59.08,59.0,59.01,19191.0,46.2887,46.3201,46.2574,46.2652,19191.0
2019-01-30 15:30:00,59.0,59.03,58.93,58.94,23439.0,46.2574,46.2809,46.2025,46.2103,23439.0
2019-01-30 15:35:00,58.96,59.03,58.96,58.98,23029.0,46.226,46.2809,46.226,46.2417,23029.0
2019-01-30 15:40:00,58.97,58.99,58.87,58.97,29013.0,46.2338,46.2495,46.1554,46.2338,29013.0
2019-01-30 15:45:00,58.97,59.04,58.92,59.01,66311.0,46.2338,46.2887,46.1946,46.2652,66311.0
2019-01-30 15:50:00,59.01,59.02,58.94,58.96,38065.0,46.2652,46.273,46.2103,46.226,38065.0
2019-01-30 15:55:00,58.96,59.04,58.92,58.99,125921.0,46.226,46.2887,46.1946,46.2495,125921.0
2019-01-31 09:30:00,58.98,59.24,58.82,58.95,26813.0,46.2417,46.4455,46.1162,46.2182,26813.0
2019-01-31 09:35:00,58.98,59.3,58.86,59.04,11306.0,46.2417,46.4926,46.1476,46.2887,11306.0
2019-01-31 09:40:00,59.0,59.15,58.86,59.0,31662.0,46.2574,46.375,46.1476,46.2574,31662.0
2019-01-31 09:45:00,59.0,59.18,58.96,59.18,21312.0,46.2574,46.3985,46.226,46.3985,21312.0
2019-01-31 09:50:00,59.22,59.23,59.07,59.12,14075.0,46.4298,46.4377,46.3122,46.3514,14075.0
2019-01-31 09:55:00,59.15,59.21,59.08,59.15,7100.0,46.375,46.422,46.3201,46.375,7100.0
2019-01-31 10:00:00,59.2,59.3,59.13,59.27,18472.0,46.4142,46.4926,46.3593,46.469,18472.0
2019-01-31 10:05:00,59.26,59.37,59.24,59.32,32109.0,46.4612,46.5474,46.4455,46.5082,32109.0
2019-01-31 10:10:00,59.3,59.38,59.25,59.37,32781.0,46.4926,46.5553,46.4534,46.5474,32781.0
2019-01-31 10:15:00,59.38,59.38,59.31,59.35,28127.0,46.5553,46.5553,46.5004,46.5318,28127.0
2019-01-31 10:20:00,59.34,59.44,59.33,59.43,27756.0,46.5239,46.6023,46.5161,46.5945,27756.0
2019-01-31 10:25:00,59.43,59.47,59.32,59.35,18142.0,46.5945,46.6258,46.5082,46.5318,18142.0
2019-01-31 10:30:00,59.37,59.4,59.27,59.27,100416.0,46.5474,46.571,46.469,46.469,100416.0
2019-01-31 10:35:00,59.29,59.31,59.15,59.15,37708.0,46.4847,46.5004,46.375,46.375,37708.0
2019-01-31 10:40:00,59.14,59.27,59.13,59.27,12004.0,46.3671,46.469,46.3593,46.469,12004.0
2019-01-31 10:45:00,59.27,59.28,59.21,59.26,14640.0,46.469,46.4769,46.422,46.4612,14640.0
2019-01-31 10:50:00,59.26,59.3,59.16,59.19,20735.0,46.4612,46.4926,46.3828,46.4063,20735.0
2019-01-31 10:55:00,59.19,59.22,59.1,59.15,19147.0,46.4063,46.4298,46.3358,46.375,19147.0
2019-01-31 11:00:00,59.14,59.22,59.12,59.21,11621.0,46.3671,46.4298,46.3514,46.422,11621.0
2019-01-31 11:05:00,59.2,59.22,59.06,59.11,25664.0,46.4142,46.4298,46.3044,46.3436,25664.0
2019-01-31 11:10:00,59.09,59.11,59.01,59.04,10363.0,46.3279,46.3436,46.2652,46.2887,10363.0
2019-01-31 11:15:00,59.04,59.07,59.02,59.07,13495.0,46.2887,46.3122,46.273,46.3122,13495.0
2019-01-31 11:20:00,59.06,59.11,59.05,59.09,11525.0,46.3044,46.3436,46.2966,46.3279,11525.0
2019-01-31 11:25:00,59.1,59.11,59.03,59.07,11874.0,46.3358,46.3436,46.2809,46.3122,11874.0
2019-01-31 11:30:00,59.07,59.07,58.88,58.9,27906.0,46.3122,46.3122,46.1633,46.1789,27906.0
2019-01-31 11:35:00,58.91,59.01,58.82,58.92,81388.0,46.1868,46.2652,46.1162,46.1946,81388.0
2019-01-31 11:40:00,58.92,58.94,58.87,58.87,20170.0,46.1946,46.2103,46.1554,46.1554,20170.0
2019-01-31 11:45:00,58.86,59.05,58.84,59.05,41879.0,46.1476,46.2966,46.1319,46.2966,41879.0
2019-01-31 11:50:00,59.02,59.03,58.97,59.02,12362.0,46.273,46.2809,46.2338,46.273,12362.0
2019-01-31 11:55:00,59.03,59.05,59.01,59.04,10008.0,46.2809,46.2966,46.2652,46.2887,10008.0
2019-01-31 12:00:00,59.04,59.23,59.01,59.23,18431.0,46.2887,46.4377,46.2652,46.4377,18431.0
2019-01-31 12:05:00,59.24,59.31,59.2,59.27,14290.0,46.4455,46.5004,46.4142,46.469,14290.0
2019-01-31 12:10:00,59.25,59.27,59.17,59.2,13157.0,46.4534,46.469,46.3906,46.4142,13157.0
2019-01-31 12:15:00,59.22,59.23,59.17,59.19,12808.0,46.4298,46.4377,46.3906,46.4063,12808.0
2019-01-31 12:20:00,59.2,59.27,59.14,59.23,6588.0,46.4142,46.469,46.3671,46.4377,6588.0
2019-01-31 12:25:00,59.22,59.23,59.17,59.17,12429.0,46.4298,46.4377,46.3906,46.3906,12429.0
2019-01-31 12:30:00,59.16,59.17,59.09,59.12,35664.0,46.3828,46.3906,46.3279,46.3514,35664.0
2019-01-31 12:35:00,59.12,59.12,59.05,59.05,58128.0,46.3514,46.3514,46.2966,46.2966,58128.0
2019-01-31 12:40:00,59.06,59.12,58.87,58.88,93669.0,46.3044,46.3514,46.1554,46.1633,93669.0
2019-01-31 12:45:00,58.87,58.96,58.87,58.92,86356.0,46.1554,46.226,46.1554,46.1946,86356.0
2019-01-31 12:50:00,58.92,59.01,58.91,58.98,75803.0,46.1946,46.2652,46.1868,46.2417,75803.0
2019-01-31 12:55:00,58.98,59.01,58.96,58.98,33418.0,46.2417,46.2652,46.226,46.2417,33418.0
2019-01-31 13:00:00,58.97,58.97,58.88,58.91,21509.0,46.2338,46.2338,46.1633,46.1868,21509.0
2019-01-31 13:05:00,58.93,59.04,58.93,59.04,9206.0,46.2025,46.2887,46.2025,46.2887,9206.0
2019-01-31 13:10:00,59.04,59.04,58.98,58.99,9742.0,46.2887,46.2887,46.2417,46.2495,9742.0
2019-01-31 13:15:00,58.99,59.02,58.92,58.93,10705.0,46.2495,46.273,46.1946,46.2025,10705.0
2019-01-31 13:20:00,58.92,58.98,58.92,58.97,6363.0,46.1946,46.2417,46.1946,46.2338,6363.0
2019-01-31 13:25:00,58.98,59.01,58.92,58.94,12506.0,46.2417,46.2652,46.1946,46.2103,12506.0
2019-01-31 13:30:00,58.94,58.96,58.87,58.92,21061.0,46.2103,46.226,46.1554,46.1946,21061.0
2019-01-31 13:35:00,58.93,59.02,58.92,59.02,9656.0,46.2025,46.273,46.1946,46.273,9656.0
2019-01-31 13:40:00,59.02,59.09,59.01,59.08,7515.0,46.273,46.3279,46.2652,46.3201,7515.0
2019-01-31 13:45:00,59.07,59.07,59.01,59.02,6700.0,46.3122,46.3122,46.2652,46.273,6700.0
2019-01-31 13:50:00,59.02,59.03,58.87,59.02,37244.0,46.273,46.2809,46.1554,46.273,37244.0
2019-01-31 13:55:00,59.01,59.03,58.98,59.02,11580.0,46.2652,46.2809,46.2417,46.273,11580.0
2019-01-31 14:00:00,59.02,59.06,59.0,59.0,19055.0,46.273,46.3044,46.2574,46.2574,19055.0
2019-01-31 14:05:00,59.01,59.18,59.01,59.16,18838.0,46.2652,46.3985,46.2652,46.3828,18838.0
2019-01-31 14:10:00,59.17,59.18,59.08,59.1,16759.0,46.3906,46.3985,46.3201,46.3358,16759.0
2019-01-31 14:15:00,59.11,59.15,59.0,59.01,43360.0,46.3436,46.375,46.2574,46.2652,43360.0
2019-01-31 14:20:00,59.01,59.06,59.01,59.05,13634.0,46.2652,46.3044,46.2652,46.2966,13634.0
2019-01-31 14:25:00,59.05,59.06,58.89,58.89,22526.0,46.2966,46.3044,46.1711,46.1711,22526.0
2019-01-31 14:30:00,58.89,58.96,58.86,58.91,10843.0,46.1711,46.226,46.1476,46.1868,10843.0
2019-01-31 14:35:00,58.92,59.07,58.9,59.05,8814.0,46.1946,46.3122,46.1789,46.2966,8814.0
2019-01-31 14:40:00,59.05,59.1,59.03,59.08,9117.0,46.2966,46.3358,46.2809,46.3201,9117.0
2019-01-31 14:45:00,59.08,59.14,59.05,59.14,8291.0,46.3201,46.3671,46.2966,46.3671,8291.0
2019-01-31 14:50:00,59.14,59.2,59.13,59.18,12583.0,46.3671,46.4142,46.3593,46.3985,12583.0
2019-01-31 14:55:00,59.18,59.21,59.15,59.18,9746.0,46.3985,46.422,46.375,46.3985,9746.0
2019-01-31 15:00:00,59.17,59.17,59.1,59.13,8776.0,46.3906,46.3906,46.3358,46.3593,8776.0
2019-01-31 15:05:00,59.13,59.17,59.1,59.13,8219.0,46.3593,46.3906,46.3358,46.3593,8219.0
2019-01-31 15:10:00,59.12,59.12,58.95,58.95,38427.0,46.3514,46.3514,46.2182,46.2182,38427.0
2019-01-31 15:15:00,58.94,58.97,58.9,58.9,15861.0,46.2103,46.2338,46.1789,46.1789,15861.0
2019-01-31 15:20:00,58.9,58.97,58.87,58.97,35386.0,46.1789,46.2338,46.1554,46.2338,35386.0
2019-01-31 15:25:00,58.97,59.15,58.95,59.1,40713.0,46.2338,46.375,46.2182,46.3358,40713.0
2019-01-31 15:30:00,59.1,59.1,59.02,59.03,39211.0,46.3358,46.3358,46.273,46.2809,39211.0
2019-01-31 15:35:00,59.04,59.15,59.02,59.13,134820.0,46.2887,46.375,46.273,46.3593,134820.0
2019-01-31 15:40:00,59.13,59.13,59.03,59.08,22208.0,46.3593,46.3593,46.2809,46.3201,22208.0
2019-01-31 15:45:00,59.08,59.11,59.04,59.05,51584.0,46.3201,46.3436,46.2887,46.2966,51584.0
2019-01-31 15:50:00,59.06,59.22,59.06,59.2,69014.0,46.3044,46.4298,46.3044,46.4142,69014.0
2019-01-31 15:55:00,59.2,59.34,59.19,59.24,202741.0,46.4142,46.5239,46.4063,46.4455,202741.0
2019-02-01 09:30:00,59.24,59.24,58.71,58.94,41118.0,46.4455,46.4455,46.03,46.2103,41118.0
2019-02-01 09:35:00,59.05,59.1,58.77,58.91,14481.0,46.2966,46.3358,46.077,46.1868,14481.0
2019-02-01 09:40:00,58.9,58.94,58.73,58.79,10791.0,46.1789,46.2103,46.0457,46.0927,10791.0
2019-02-01 09:45:00,58.77,58.87,58.66,58.66,18045.0,46.077,46.1554,45.9908,45.9908,18045.0
2019-02-01 09:50:00,58.64,58.66,58.4,58.4,17736.0,45.9751,45.9908,45.7869,45.7869,17736.0
2019-02-01 09:55:00,58.43,58.53,58.27,58.34,19772.0,45.8105,45.8889,45.685,45.7399,19772.0
2019-02-01 10:00:00,58.39,58.46,58.15,58.43,33842.0,45.7791,45.834,45.5909,45.8105,33842.0
2019-02-01 10:05:00,58.43,58.5,58.24,58.46,18658.0,45.8105,45.8653,45.6615,45.834,18658.0
2019-02-01 10:10:00,58.49,58.49,58.36,58.4,10585.0,45.8575,45.8575,45.7556,45.7869,10585.0
2019-02-01 10:15:00,58.37,58.43,58.28,58.28,10556.0,45.7634,45.8105,45.6929,45.6929,10556.0
2019-02-01 10:20:00,58.26,58.41,58.25,58.35,13669.0,45.6772,45.7948,45.6693,45.7477,13669.0
2019-02-01 10:25:00,58.38,58.38,58.15,58.17,30941.0,45.7713,45.7713,45.5909,45.6066,30941.0
2019-02-01 10:30:00,58.17,58.33,58.07,58.33,40837.0,45.6066,45.7321,45.5282,45.7321,40837.0
2019-02-01 10:35:00,58.34,58.37,58.3,58.34,20185.0,45.7399,45.7634,45.7085,45.7399,20185.0
2019-02-01 10:40:00,58.33,58.43,58.3,58.4,22712.0,45.7321,45.8105,45.7085,45.7869,22712.0
2019-02-01 10:45:00,58.4,58.49,58.33,58.33,33240.0,45.7869,45.8575,45.7321,45.7321,33240.0
2019-02-01 10:50:00,58.31,58.31,57.97,58.05,36217.0,45.7164,45.7164,45.4498,45.5125,36217.0
2019-02-01 10:55:00,58.06,58.1,57.91,57.91,51080.0,45.5204,45.5517,45.4028,45.4028,51080.0
2019-02-01 11:00:00,57.91,57.94,57.77,57.78,25705.0,45.4028,45.4263,45.293,45.3008,25705.0
2019-02-01 11:05:00,57.78,58.04,57.78,58.04,24922.0,45.3008,45.5047,45.3008,45.5047,24922.0
2019-02-01 11:10:00,58.03,58.03,57.85,57.94,22222.0,45.4968,45.4968,45.3557,45.4263,22222.0
2019-02-01 11:15:00,57.94,58.01,57.89,57.92,24061.0,45.4263,45.4812,45.3871,45.4106,24061.0
2019-02-01 11:20:00,57.91,57.97,57.86,57.94,26661.0,45.4028,45.4498,45.3636,45.4263,26661.0
2019-02-01 11:25:00,57.94,58.02,57.93,57.98,21360.0,45.4263,45.489,45.4184,45.4576,21360.0
2019-02-01 11:30:00,57.98,57.98,57.91,57.91,23737.0,45.4576,45.4576,45.4028,45.4028,23737.0
2019-02-01 11:35:00,57.93,58.11,57.91,58.07,23324.0,45.4184,45.5596,45.4028,45.5282,23324.0
2019-02-01 11:40:00,58.08,58.24,58.08,58.22,22867.0,45.5361,45.6615,45.5361,45.6458,22867.0
2019-02-01 11:45:00,58.21,58.21,58.08,58.1,25558.0,45.638,45.638,45.5361,45.5517,25558.0
2019-02-01 11:50:00,58.1,58.24,58.1,58.19,22434.0,45.5517,45.6615,45.5517,45.6223,22434.0
2019-02-01 11:55:00,58.19,58.19,58.12,58.16,21752.0,45.6223,45.6223,45.5674,45.5988,21752.0
2019-02-01 12:00:00,58.17,58.31,58.17,58.26,25913.0,45.6066,45.7164,45.6066,45.6772,25913.0
2019-02-01 12:05:00,58.25,58.26,58.2,58.22,31764.0,45.6693,45.6772,45.6301,45.6458,31764.0
2019-02-01 12:10:00,58.23,58.25,58.16,58.24,29121.0,45.6537,45.6693,45.5988,45.6615,29121.0
2019-02-01 12:15:00,58.25,58.29,58.22,58.26,18955.0,45.6693,45.7007,45.6458,45.6772,18955.0
2019-02-01 12:20:00,58.26,58.26,58.17,58.2,16982.0,45.6772,45.6772,45.6066,45.6301,16982.0
2019-02-01 12:25:00,58.21,58.33,58.18,58.32,16977.0,45.638,45.7321,45.6145,45.7242,16977.0
2019-02-01 12:30:00,58.32,58.32,58.19,58.2,19051.0,45.7242,45.7242,45.6223,45.6301,19051.0
2019-02-01 12:35:00,58.23,58.31,58.17,58.17,21842.0,45.6537,45.7164,45.6066,45.6066,21842.0
2019-02-01 12:40:00,58.17,58.28,58.16,58.19,32631.0,45.6066,45.6929,45.5988,45.6223,32631.0
2019-02-01 12:45:00,58.21,58.25,58.17,58.23,24923.0,45.638,45.6693,45.6066,45.6537,24923.0
2019-02-01 12:50:00,58.21,58.24,58.18,58.19,19035.0,45.638,45.6615,45.6145,45.6223,19035.0
2019-02-01 12:55:00,58.19,58.26,58.19,58.23,20152.0,45.6223,45.6772,45.6223,45.6537,20152.0
2019-02-01 13:00:00,58.23,58.32,58.2,58.31,49146.0,45.6537,45.7242,45.6301,45.7164,49146.0
2019-02-01 13:05:00,58.31,58.46,58.31,58.41,20324.0,45.7164,45.834,45.7164,45.7948,20324.0
2019-02-01 13:10:00,58.41,58.51,58.4,58.47,10213.0,45.7948,45.8732,45.7869,45.8418,10213.0
2019-02-01 13:15:00,58.48,58.49,58.41,58.43,6438.0,45.8497,45.8575,45.7948,45.8105,6438.0
2019-02-01 13:20:00,58.43,58.43,58.37,58.4,5828.0,45.8105,45.8105,45.7634,45.7869,5828.0
2019-02-01 13:25:00,58.41,58.44,58.39,58.43,6149.0,45.7948,45.8183,45.7791,45.8105,6149.0
2019-02-01 13:30:00,58.42,58.44,58.38,58.41,7650.0,45.8026,45.8183,45.7713,45.7948,7650.0
2019-02-01 13:35:00,58.43,58.45,58.41,58.42,5302.0,45.8105,45.8261,45.7948,45.8026,5302.0
2019-02-01 13:40:00,58.41,58.43,58.38,58.38,7540.0,45.7948,45.8105,45.7713,45.7713,7540.0
2019-02-01 13:45:00,58.38,58.42,58.35,58.4,7728.0,45.7713,45.8026,45.7477,45.7869,7728.0
2019-02-01 13:50:00,58.39,58.42,58.35,58.35,10313.0,45.7791,45.8026,45.7477,45.7477,10313.0
2019-02-01 13:55:00,58.35,58.5,58.35,58.49,9301.0,45.7477,45.8653,45.7477,45.8575,9301.0
2019-02-01 14:00:00,58.51,58.51,58.4,58.43,29750.0,45.8732,45.8732,45.7869,45.8105,29750.0
2019-02-01 14:05:00,58.43,58.48,58.41,58.46,9697.0,45.8105,45.8497,45.7948,45.834,9697.0
2019-02-01 14:10:00,58.45,58.47,58.4,58.47,18802.0,45.8261,45.8418,45.7869,45.8418,18802.0
2019-02-01 14:15:00,58.48,58.54,58.45,58.46,18670.0,45.8497,45.8967,45.8261,45.834,18670.0
2019-02-01 14:20:00,58.47,58.52,58.46,58.48,11392.0,45.8418,45.881,45.834,45.8497,11392.0
2019-02-01 14:25:00,58.47,58.55,58.47,58.54,12864.0,45.8418,45.9045,45.8418,45.8967,12864.0
2019-02-01 14:30:00,58.54,58.6,58.53,58.58,10240.0,45.8967,45.9437,45.8889,45.9281,10240.0
2019-02-01 14:35:00,58.57,58.57,58.5,58.53,10256.0,45.9202,45.9202,45.8653,45.8889,10256.0
2019-02-01 14:40:00,58.54,58.58,58.54,58.55,7743.0,45.8967,45.9281,45.8967,45.9045,7743.0
2019-02-01 14:45:00,58.57,58.57,58.49,58.53,12824.0,45.9202,45.9202,45.8575,45.8889,12824.0
2019-02-01 14:50:00,58.54,58.56,58.41,58.42,11584.0,45.8967,45.9124,45.7948,45.8026,11584.0
2019-02-01 14:55:00,58.42,58.43,58.39,58.41,11055.0,45.8026,45.8105,45.7791,45.7948,11055.0
2019-02-01 15:00:00,58.4,58.4,58.3,58.33,18216.0,45.7869,45.7869,45.7085,45.7321,18216.0
2019-02-01 15:05:00,58.32,58.33,58.28,58.28,10441.0,45.7242,45.7321,45.6929,45.6929,10441.0
2019-02-01 15:10:00,58.28,58.29,58.22,58.23,13397.0,45.6929,45.7007,45.6458,45.6537,13397.0
2019-02-01 15:15:00,58.23,58.33,58.23,58.31,21000.0,45.6537,45.7321,45.6537,45.7164,21000.0
2019-02-01 15:20:00,58.32,58.34,58.28,58.29,17096.0,45.7242,45.7399,45.6929,45.7007,17096.0
2019-02-01 15:25:00,58.29,58.33,58.25,58.33,13455.0,45.7007,45.7321,45.6693,45.7321,13455.0
2019-02-01 15:30:00,58.33,58.43,58.31,58.41,17035.0,45.7321,45.8105,45.7164,45.7948,17035.0
2019-02-01 15:35:00,58.41,58.45,58.37,58.42,24965.0,45.7948,45.8261,45.7634,45.8026,24965.0
2019-02-01 15:40:00,58.42,58.46,58.38,58.45,27094.0,45.8026,45.834,45.7713,45.8261,27094.0
2019-02-01 15:45:00,58.46,58.48,58.41,58.46,42330.0,45.834,45.8497,45.7948,45.834,42330.0
2019-02-01 15:50:00,58.45,58.48,58.41,58.47,40416.0,45.8261,45.8497,45.7948,45.8418,40416.0
2019-02-01 15:55:00,58.46,58.56,58.43,58.51,160009.0,45.834,45.9124,45.8105,45.8732,160009.0
2019-02-04 09:30:00,58.6,58.77,58.46,58.77,22255.0,45.9437,46.077,45.834,46.077,22255.0
2019-02-04 09:35:00,58.74,58.74,58.23,58.44,18022.0,46.0535,46.0535,45.6537,45.8183,18022.0
2019-02-04 09:40:00,58.48,58.6,58.45,58.51,4217.0,45.8497,45.9437,45.8261,45.8732,4217.0
2019-02-04 09:45:00,58.52,58.69,58.52,58.69,4053.0,45.881,46.0143,45.881,46.0143,4053.0
2019-02-04 09:50:00,58.69,58.86,58.68,58.75,16415.0,46.0143,46.1476,46.0065,46.0613,16415.0
2019-02-04 09:55:00,58.74,58.82,58.69,58.74,13170.0,46.0535,46.1162,46.0143,46.0535,13170.0
2019-02-04 10:00:00,58.75,58.8,58.54,58.62,26072.0,46.0613,46.1005,45.8967,45.9594,26072.0
2019-02-04 10:05:00,58.65,58.73,58.59,58.66,28603.0,45.9829,46.0457,45.9359,45.9908,28603.0
2019-02-04 10:10:00,58.66,58.87,58.65,58.83,14183.0,45.9908,46.1554,45.9829,46.1241,14183.0
2019-02-04 10:15:00,58.83,58.85,58.71,58.73,10647.0,46.1241,46.1397,46.03,46.0457,10647.0
2019-02-04 10:20:00,58.69,58.73,58.6,58.61,10344.0,46.0143,46.0457,45.9437,45.9516,10344.0
2019-02-04 10:25:00,58.63,58.68,58.57,58.65,25187.0,45.9673,46.0065,45.9202,45.9829,25187.0
2019-02-04 10:30:00,58.64,58.68,58.6,58.6,11432.0,45.9751,46.0065,45.9437,45.9437,11432.0
2019-02-04 10:35:00,58.58,58.6,58.47,58.52,25626.0,45.9281,45.9437,45.8418,45.881,25626.0
2019-02-04 10:40:00,58.52,58.6,58.49,58.58,18236.0,45.881,45.9437,45.8575,45.9281,18236.0
2019-02-04 10:45:00,58.59,58.65,58.56,58.59,21459.0,45.9359,45.9829,45.9124,45.9359,21459.0
2019-02-04 10:50:00,58.6,58.82,58.59,58.8,22453.0,45.9437,46.1162,45.9359,46.1005,22453.0
2019-02-04 10:55:00,58.8,58.87,58.79,58.8,19281.0,46.1005,46.1554,46.0927,46.1005,19281.0
2019-02-04 11:00:00,58.8,58.93,58.78,58.92,12435.0,46.1005,46.2025,46.0849,46.1946,12435.0
2019-02-04 11:05:00,58.94,58.94,58.76,58.76,10367.0,46.2103,46.2103,46.0692,46.0692,10367.0
2019-02-04 11:10:00,58.78,58.85,58.7,58.85,6961.0,46.0849,46.1397,46.0221,46.1397,6961.0
2019-02-04 11:15:00,58.84,58.88,58.81,58.81,12711.0,46.1319,46.1633,46.1084,46.1084,12711.0
2019-02-04 11:20:00,58.83,58.86,58.74,58.76,8300.0,46.1241,46.1476,46.0535,46.0692,8300.0
2019-02-04 11:25:00,58.76,58.81,58.69,58.79,41664.0,46.0692,46.1084,46.0143,46.0927,41664.0
2019-02-04 11:30:00,58.8,58.85,58.76,58.82,22017.0,46.1005,46.1397,46.0692,46.1162,22017.0
2019-02-04 11:35:00,58.83,58.85,58.76,58.85,21776.0,46.1241,46.1397,46.0692,46.1397,21776.0
2019-02-04 11:40:00,58.86,58.87,58.77,58.83,23872.0,46.1476,46.1554,46.077,46.1241,23872.0
2019-02-04 11:45:00,58.84,58.98,58.83,58.96,12441.0,46.1319,46.2417,46.1241,46.226,12441.0
2019-02-04 11:50:00,58.98,58.98,58.82,58.83,12771.0,46.2417,46.2417,46.1162,46.1241,12771.0
2019-02-04 11:55:00,58.83,58.91,58.82,58.84,8845.0,46.1241,46.1868,46.1162,46.1319,8845.0
2019-02-04 12:00:00,58.84,58.9,58.8,58.89,5829.0,46.1319,46.1789,46.1005,46.1711,5829.0
2019-02-04 12:05:00,58.89,58.91,58.87,58.89,5674.0,46.1711,46.1868,46.1554,46.1711,5674.0
2019-02-04 12:10:00,58.89,58.95,58.87,58.95,9251.0,46.1711,46.2182,46.1554,46.2182,9251.0
2019-02-04 12:15:00,58.94,58.97,58.92,58.94,12676.0,46.2103,46.2338,46.1946,46.2103,12676.0
2019-02-04 12:20:00,58.94,59.0,58.94,59.0,7473.0,46.2103,46.2574,46.2103,46.2574,7473.0
2019-02-04 12:25:00,59.0,59.04,58.96,58.97,9926.0,46.2574,46.2887,46.226,46.2338,9926.0
2019-02-04 12:30:00,58.97,59.01,58.95,58.97,14877.0,46.2338,46.2652,46.2182,46.2338,14877.0
2019-02-04 12:35:00,58.99,59.02,58.97,58.97,10634.0,46.2495,46.273,46.2338,46.2338,10634.0
2019-02-04 12:40:00,58.97,58.99,58.96,58.97,11736.0,46.2338,46.2495,46.226,46.2338,11736.0
2019-02-04 12:45:00,58.96,59.05,58.96,59.03,15437.0,46.226,46.2966,46.226,46.2809,15437.0
2019-02-04 12:50:00,59.04,59.09,59.03,59.08,10816.0,46.2887,46.3279,46.2809,46.3201,10816.0
2019-02-04 12:55:00,59.09,59.2,59.08,59.16,23602.0,46.3279,46.4142,46.3201,46.3828,23602.0
2019-02-04 13:00:00,59.18,59.18,59.07,59.13,12657.0,46.3985,46.3985,46.3122,46.3593,12657.0
2019-02-04 13:05:00,59.13,59.19,59.13,59.19,8436.0,46.3593,46.4063,46.3593,46.4063,8436.0
2019-02-04 13:10:00,59.18,59.26,59.18,59.26,10871.0,46.3985,46.4612,46.3985,46.4612,10871.0
2019-02-04 13:15:00,59.25,59.36,59.25,59.34,17391.0,46.4534,46.5396,46.4534,46.5239,17391.0
2019-02-04 13:20:00,59.36,59.39,59.32,59.36,13827.0,46.5396,46.5631,46.5082,46.5396,13827.0
2019-02-04 13:25:00,59.36,59.36,59.22,59.22,21530.0,46.5396,46.5396,46.4298,46.4298,21530.0
2019-02-04 13:30:00,59.21,59.24,59.14,59.15,8924.0,46.422,46.4455,46.3671,46.375,8924.0
2019-02-04 13:35:00,59.16,59.22,59.15,59.17,9549.0,46.3828,46.4298,46.375,46.3906,9549.0
2019-02-04 13:40:00,59.19,59.22,59.16,59.19,6721.0,46.4063,46.4298,46.3828,46.4063,6721.0
2019-02-04 13:45:00,59.21,59.35,59.19,59.3,16324.0,46.422,46.5318,46.4063,46.4926,16324.0
2019-02-04 13:50:00,59.31,59.31,59.25,59.27,7186.0,46.5004,46.5004,46.4534,46.469,7186.0
2019-02-04 13:55:00,59.27,59.28,59.24,59.25,8830.0,46.469,46.4769,46.4455,46.4534,8830.0
2019-02-04 14:00:00,59.25,59.28,59.2,59.2,4320.0,46.4534,46.4769,46.4142,46.4142,4320.0
2019-02-04 14:05:00,59.22,59.22,59.14,59.16,20009.0,46.4298,46.4298,46.3671,46.3828,20009.0
2019-02-04 14:10:00,59.16,59.18,59.14,59.16,9987.0,46.3828,46.3985,46.3671,46.3828,9987.0
2019-02-04 14:15:00,59.15,59.21,59.13,59.14,9091.0,46.375,46.422,46.3593,46.3671,9091.0
2019-02-04 14:20:00,59.15,59.16,59.11,59.14,9619.0,46.375,46.3828,46.3436,46.3671,9619.0
2019-02-04 14:25:00,59.15,59.19,59.1,59.12,8963.0,46.375,46.4063,46.3358,46.3514,8963.0
2019-02-04 14:30:00,59.13,59.15,59.07,59.11,6210.0,46.3593,46.375,46.3122,46.3436,6210.0
2019-02-04 14:35:00,59.11,59.13,59.09,59.11,9232.0,46.3436,46.3593,46.3279,46.3436,9232.0
2019-02-04 14:40:00,59.11,59.16,59.11,59.12,6899.0,46.3436,46.3828,46.3436,46.3514,6899.0
2019-02-04 14:45:00,59.11,59.13,59.07,59.1,7273.0,46.3436,46.3593,46.3122,46.3358,7273.0
2019-02-04 14:50:00,59.1,59.15,59.1,59.12,7643.0,46.3358,46.375,46.3358,46.3514,7643.0
2019-02-04 14:55:00,59.13,59.19,59.13,59.18,8484.0,46.3593,46.4063,46.3593,46.3985,8484.0
2019-02-04 15:00:00,59.15,59.2,59.15,59.2,11507.0,46.375,46.4142,46.375,46.4142,11507.0
2019-02-04 15:05:00,59.2,59.26,59.18,59.26,12855.0,46.4142,46.4612,46.3985,46.4612,12855.0
2019-02-04 15:10:00,59.25,59.26,59.2,59.21,8045.0,46.4534,46.4612,46.4142,46.422,8045.0
2019-02-04 15:15:00,59.22,59.22,59.13,59.14,11922.0,46.4298,46.4298,46.3593,46.3671,11922.0
2019-02-04 15:20:00,59.13,59.17,59.11,59.17,14297.0,46.3593,46.3906,46.3436,46.3906,14297.0
2019-02-04 15:25:00,59.18,59.18,59.04,59.08,22015.0,46.3985,46.3985,46.2887,46.3201,22015.0
2019-02-04 15:30:00,59.08,59.09,58.99,59.01,27361.0,46.3201,46.3279,46.2495,46.2652,27361.0
2019-02-04 15:35:00,59.01,59.03,58.97,58.99,37884.0,46.2652,46.2809,46.2338,46.2495,37884.0
2019-02-04 15:40:00,59.0,59.09,58.96,59.09,41820.0,46.2574,46.3279,46.226,46.3279,41820.0
2019-02-04 15:45:00,59.09,59.11,58.94,58.99,53706.0,46.3279,46.3436,46.2103,46.2495,53706.0
2019-02-04 15:50:00,58.99,59.15,58.99,59.15,73076.0,46.2495,46.375,46.2495,46.375,73076.0
2019-02-04 15:55:00,59.15,59.23,59.15,59.21,111055.0,46.375,46.4377,46.375,46.422,111055.0
2019-02-05 09:30:00,59.3,59.39,59.06,59.13,31002.0,46.4926,46.5631,46.3044,46.3593,31002.0
2019-02-05 09:35:00,59.1,59.2,59.06,59.1,12003.0,46.3358,46.4142,46.3044,46.3358,12003.0
2019-02-05 09:40:00,59.12,59.23,58.96,59.15,14125.0,46.3514,46.4377,46.226,46.375,14125.0
2019-02-05 09:45:00,59.19,59.26,59.15,59.18,9577.0,46.4063,46.4612,46.375,46.3985,9577.0
2019-02-05 09:50:00,59.19,59.32,59.11,59.28,11175.0,46.4063,46.5082,46.3436,46.4769,11175.0
2019-02-05 09:55:00,59.26,59.28,59.2,59.21,6195.0,46.4612,46.4769,46.4142,46.422,6195.0
2019-02-05 10:00:00,59.22,59.34,59.15,59.32,16876.0,46.4298,46.5239,46.375,46.5082,16876.0
2019-02-05 10:05:00,59.33,59.38,59.28,59.3,8800.0,46.5161,46.5553,46.4769,46.4926,8800.0
2019-02-05 10:10:00,59.28,59.37,59.28,59.36,12524.0,46.4769,46.5474,46.4769,46.5396,12524.0
2019-02-05 10:15:00,59.38,59.4,59.3,59.39,11809.0,46.5553,46.571,46.4926,46.5631,11809.0
2019-02-05 10:20:00,59.38,59.46,59.38,59.45,10213.0,46.5553,46.618,46.5553,46.6102,10213.0
2019-02-05 10:25:00,59.47,59.5,59.44,59.49,19473.0,46.6258,46.6494,46.6023,46.6415,19473.0
2019-02-05 10:30:00,59.5,59.55,59.44,59.55,21081.0,46.6494,46.6886,46.6023,46.6886,21081.0
2019-02-05 10:35:00,59.54,59.59,59.51,59.53,6826.0,46.6807,46.7199,46.6572,46.6729,6826.0
2019-02-05 10:40:00,59.53,59.59,59.51,59.58,8399.0,46.6729,46.7199,46.6572,46.7121,8399.0
2019-02-05 10:45:00,59.58,59.6,59.46,59.48,11907.0,46.7121,46.7278,46.618,46.6337,11907.0
2019-02-05 10:50:00,59.48,59.49,59.38,59.46,13674.0,46.6337,46.6415,46.5553,46.618,13674.0
2019-02-05 10:55:00,59.45,59.45,59.39,59.44,10963.0,46.6102,46.6102,46.5631,46.6023,10963.0
2019-02-05 11:00:00,59.45,59.51,59.44,59.45,12337.0,46.6102,46.6572,46.6023,46.6102,12337.0
2019-02-05 11:05:00,59.46,59.5,59.41,59.43,12573.0,46.618,46.6494,46.5788,46.5945,12573.0
2019-02-05 11:10:00,59.42,59.43,59.35,59.38,10277.0,46.5866,46.5945,46.5318,46.5553,10277.0
2019-02-05 11:15:00,59.38,59.38,59.32,59.34,9049.0,46.5553,46.5553,46.5082,46.5239,9049.0
2019-02-05 11:20:00,59.35,59.36,59.22,59.22,6870.0,46.5318,46.5396,46.4298,46.4298,6870.0
2019-02-05 11:25:00,59.22,59.23,59.07,59.12,12294.0,46.4298,46.4377,46.3122,46.3514,12294.0
2019-02-05 11:30:00,59.13,59.13,59.07,59.1,7727.0,46.3593,46.3593,46.3122,46.3358,7727.0
2019-02-05 11:35:00,59.1,59.18,59.1,59.13,7782.0,46.3358,46.3985,46.3358,46.3593,7782.0
2019-02-05 11:40:00,59.15,59.22,59.14,59.17,7180.0,46.375,46.4298,46.3671,46.3906,7180.0
2019-02-05 11:45:00,59.15,59.16,59.07,59.09,5183.0,46.375,46.3828,46.3122,46.3279,5183.0
2019-02-05 11:50:00,59.09,59.16,59.08,59.14,6599.0,46.3279,46.3828,46.3201,46.3671,6599.0
2019-02-05 11:55:00,59.14,59.19,59.14,59.16,6673.0,46.3671,46.4063,46.3671,46.3828,6673.0
2019-02-05 12:00:00,59.16,59.16,59.06,59.11,7671.0,46.3828,46.3828,46.3044,46.3436,7671.0
2019-02-05 12:05:00,59.08,59.09,58.97,58.97,6424.0,46.3201,46.3279,46.2338,46.2338,6424.0
2019-02-05 12:10:00,58.97,59.06,58.96,59.04,2100.0,46.2338,46.3044,46.226,46.2887,2100.0
2019-02-05 12:15:00,59.07,59.08,58.98,58.98,4654.0,46.3122,46.3201,46.2417,46.2417,4654.0
2019-02-05 12:20:00,58.97,59.01,58.96,58.98,4406.0,46.2338,46.2652,46.226,46.2417,4406.0
2019-02-05 12:25:00,58.98,59.06,58.98,59.03,4967.0,46.2417,46.3044,46.2417,46.2809,4967.0
2019-02-05 12:30:00,59.03,59.07,58.98,59.07,8687.0,46.2809,46.3122,46.2417,46.3122,8687.0
2019-02-05 12:35:00,59.07,59.1,59.05,59.09,6454.0,46.3122,46.3358,46.2966,46.3279,6454.0
2019-02-05 12:40:00,59.07,59.08,59.04,59.05,4600.0,46.3122,46.3201,46.2887,46.2966,4600.0
2019-02-05 12:45:00,59.04,59.06,59.0,59.0,5408.0,46.2887,46.3044,46.2574,46.2574,5408.0
2019-02-05 12:50:00,58.99,59.02,58.9,58.93,12265.0,46.2495,46.273,46.1789,46.2025,12265.0
2019-02-05 12:55:00,58.93,58.97,58.91,58.97,17735.0,46.2025,46.2338,46.1868,46.2338,17735.0
2019-02-05 13:00:00,58.98,59.07,58.97,59.04,11085.0,46.2417,46.3122,46.2338,46.2887,11085.0
2019-02-05 13:05:00,59.05,59.07,58.98,59.01,7290.0,46.2966,46.3122,46.2417,46.2652,7290.0
2019-02-05 13:10:00,58.99,59.12,58.99,59.12,6666.0,46.2495,46.3514,46.2495,46.3514,6666.0
2019-02-05 13:15:00,59.12,59.14,59.11,59.11,4395.0,46.3514,46.3671,46.3436,46.3436,4395.0
2019-02-05 13:20:00,59.12,59.21,59.12,59.2,8763.0,46.3514,46.422,46.3514,46.4142,8763.0
2019-02-05 13:25:00,59.2,59.25,59.17,59.25,9316.0,46.4142,46.4534,46.3906,46.4534,9316.0
2019-02-05 13:30:00,59.24,59.24,59.17,59.19,15609.0,46.4455,46.4455,46.3906,46.4063,15609.0
2019-02-05 13:35:00,59.19,59.24,59.17,59.23,11875.0,46.4063,46.4455,46.3906,46.4377,11875.0
2019-02-05 13:40:00,59.23,59.25,59.18,59.19,10729.0,46.4377,46.4534,46.3985,46.4063,10729.0
2019-02-05 13:45:00,59.18,59.24,59.16,59.23,11257.0,46.3985,46.4455,46.3828,46.4377,11257.0
2019-02-05 13:50:00,59.23,59.24,59.2,59.21,4938.0,46.4377,46.4455,46.4142,46.422,4938.0
2019-02-05 13:55:00,59.22,59.27,59.2,59.25,14968.0,46.4298,46.469,46.4142,46.4534,14968.0
2019-02-05 14:00:00,59.26,59.33,59.23,59.3,9038.0,46.4612,46.5161,46.4377,46.4926,9038.0
2019-02-05 14:05:00,59.3,59.33,59.27,59.27,8093.0,46.4926,46.5161,46.469,46.469,8093.0
2019-02-05 14:10:00,59.27,59.32,59.25,59.32,7411.0,46.469,46.5082,46.4534,46.5082,7411.0
2019-02-05 14:15:00,59.31,59.33,59.28,59.33,3924.0,46.5004,46.5161,46.4769,46.5161,3924.0
2019-02-05 14:20:00,59.32,59.38,59.32,59.36,4753.0,46.5082,46.5553,46.5082,46.5396,4753.0
2019-02-05 14:25:00,59.35,59.36,59.3,59.3,8518.0,46.5318,46.5396,46.4926,46.4926,8518.0
2019-02-05 14:30:00,59.28,59.33,59.28,59.31,6320.0,46.4769,46.5161,46.4769,46.5004,6320.0
2019-02-05 14:35:00,59.3,59.43,59.29,59.41,53442.0,46.4926,46.5945,46.4847,46.5788,53442.0
2019-02-05 14:40:00,59.43,59.51,59.42,59.48,37905.0,46.5945,46.6572,46.5866,46.6337,37905.0
2019-02-05 14:45:00,59.47,59.52,59.47,59.52,8031.0,46.6258,46.665,46.6258,46.665,8031.0
2019-02-05 14:50:00,59.52,59.56,59.5,59.5,12311.0,46.665,46.6964,46.6494,46.6494,12311.0
2019-02-05 14:55:00,59.49,59.53,59.49,59.52,6999.0,46.6415,46.6729,46.6415,46.665,6999.0
2019-02-05 15:00:00,59.52,59.58,59.51,59.51,7734.0,46.665,46.7121,46.6572,46.6572,7734.0
2019-02-05 15:05:00,59.52,59.55,59.48,59.55,7647.0,46.665,46.6886,46.6337,46.6886,7647.0
2019-02-05 15:10:00,59.54,59.54,59.49,59.51,8405.0,46.6807,46.6807,46.6415,46.6572,8405.0
2019-02-05 15:15:00,59.51,59.55,59.47,59.55,8752.0,46.6572,46.6886,46.6258,46.6886,8752.0
2019-02-05 15:20:00,59.53,59.58,59.53,59.53,8746.0,46.6729,46.7121,46.6729,46.6729,8746.0
2019-02-05 15:25:00,59.53,59.56,59.52,59.55,9815.0,46.6729,46.6964,46.665,46.6886,9815.0
2019-02-05 15:30:00,59.55,59.59,59.51,59.52,12394.0,46.6886,46.7199,46.6572,46.665,12394.0
2019-02-05 15:35:00,59.51,59.52,59.45,59.46,9788.0,46.6572,46.665,46.6102,46.618,9788.0
2019-02-05 15:40:00,59.47,59.52,59.44,59.44,13875.0,46.6258,46.665,46.6023,46.6023,13875.0
2019-02-05 15:45:00,59.43,59.43,59.33,59.35,30256.0,46.5945,46.5945,46.5161,46.5318,30256.0
2019-02-05 15:50:00,59.35,59.36,59.29,59.3,42995.0,46.5318,46.5396,46.4847,46.4926,42995.0
2019-02-05 15:55:00,59.3,59.52,59.26,59.51,148112.0,46.4926,46.665,46.4612,46.6572,148112.0
2019-02-06 09:30:00,59.6,59.72,59.04,59.13,32857.0,46.7278,46.8218,46.2887,46.3593,32857.0
2019-02-06 09:35:00,59.11,59.13,58.83,58.88,38578.0,46.3436,46.3593,46.1241,46.1633,38578.0
2019-02-06 09:40:00,58.96,59.13,58.92,58.97,13104.0,46.226,46.3593,46.1946,46.2338,13104.0
2019-02-06 09:45:00,58.96,59.08,58.88,59.08,10830.0,46.226,46.3201,46.1633,46.3201,10830.0
2019-02-06 09:50:00,59.08,59.1,59.0,59.09,19863.0,46.3201,46.3358,46.2574,46.3279,19863.0
2019-02-06 09:55:00,59.1,59.24,59.07,59.12,30274.0,46.3358,46.4455,46.3122,46.3514,30274.0
2019-02-06 10:00:00,59.11,59.19,58.92,58.95,34297.0,46.3436,46.4063,46.1946,46.2182,34297.0
2019-02-06 10:05:00,58.94,59.06,58.93,58.99,8773.0,46.2103,46.3044,46.2025,46.2495,8773.0
2019-02-06 10:10:00,58.98,58.99,58.81,58.91,16701.0,46.2417,46.2495,46.1084,46.1868,16701.0
2019-02-06 10:15:00,58.95,59.13,58.89,59.06,45662.0,46.2182,46.3593,46.1711,46.3044,45662.0
2019-02-06 10:20:00,59.06,59.2,58.96,58.99,45255.0,46.3044,46.4142,46.226,46.2495,45255.0
2019-02-06 10:25:00,59.04,59.13,59.04,59.1,14903.0,46.2887,46.3593,46.2887,46.3358,14903.0
2019-02-06 10:30:00,59.12,59.15,59.06,59.06,10941.0,46.3514,46.375,46.3044,46.3044,10941.0
2019-02-06 10:35:00,59.06,59.11,59.03,59.06,9731.0,46.3044,46.3436,46.2809,46.3044,9731.0
2019-02-06 10:40:00,59.08,59.09,59.01,59.01,10324.0,46.3201,46.3279,46.2652,46.2652,10324.0
2019-02-06 10:45:00,59.0,59.05,58.98,58.99,8639.0,46.2574,46.2966,46.2417,46.2495,8639.0
2019-02-06 10:50:00,58.98,59.05,58.95,59.03,20784.0,46.2417,46.2966,46.2182,46.2809,20784.0
2019-02-06 10:55:00,59.04,59.1,58.84,58.93,23657.0,46.2887,46.3358,46.1319,46.2025,23657.0
2019-02-06 11:00:00,58.93,59.06,58.92,59.06,10510.0,46.2025,46.3044,46.1946,46.3044,10510.0
2019-02-06 11:05:00,59.08,59.15,59.05,59.12,12159.0,46.3201,46.375,46.2966,46.3514,12159.0
2019-02-06 11:10:00,59.13,59.13,59.04,59.06,9947.0,46.3593,46.3593,46.2887,46.3044,9947.0
2019-02-06 11:15:00,59.08,59.16,59.05,59.1,12827.0,46.3201,46.3828,46.2966,46.3358,12827.0
2019-02-06 11:20:00,59.1,59.12,59.01,59.01,9800.0,46.3358,46.3514,46.2652,46.2652,9800.0
2019-02-06 11:25:00,58.98,59.03,58.9,59.02,10955.0,46.2417,46.2809,46.1789,46.273,10955.0
2019-02-06 11:30:00,59.03,59.13,59.03,59.08,9306.0,46.2809,46.3593,46.2809,46.3201,9306.0
2019-02-06 11:35:00,59.1,59.24,59.06,59.22,7684.0,46.3358,46.4455,46.3044,46.4298,7684.0
2019-02-06 11:40:00,59.2,59.3,59.2,59.26,14764.0,46.4142,46.4926,46.4142,46.4612,14764.0
2019-02-06 11:45:00,59.26,59.33,59.23,59.26,18570.0,46.4612,46.5161,46.4377,46.4612,18570.0
2019-02-06 11:50:00,59.28,59.41,59.26,59.38,19419.0,46.4769,46.5788,46.4612,46.5553,19419.0
2019-02-06 11:55:00,59.38,59.42,59.34,59.41,15558.0,46.5553,46.5866,46.5239,46.5788,15558.0
2019-02-06 12:00:00,59.42,59.54,59.37,59.52,22210.0,46.5866,46.6807,46.5474,46.665,22210.0
2019-02-06 12:05:00,59.51,59.53,59.42,59.42,15806.0,46.6572,46.6729,46.5866,46.5866,15806.0
2019-02-06 12:10:00,59.42,59.52,59.4,59.47,13913.0,46.5866,46.665,46.571,46.6258,13913.0
2019-02-06 12:15:00,59.47,59.51,59.44,59.46,6642.0,46.6258,46.6572,46.6023,46.618,6642.0
2019-02-06 12:20:00,59.47,59.52,59.47,59.51,7228.0,46.6258,46.665,46.6258,46.6572,7228.0
2019-02-06 12:25:00,59.51,59.53,59.44,59.44,9069.0,46.6572,46.6729,46.6023,46.6023,9069.0
2019-02-06 12:30:00,59.44,59.48,59.39,59.41,11239.0,46.6023,46.6337,46.5631,46.5788,11239.0
2019-02-06 12:35:00,59.4,59.51,59.4,59.5,8567.0,46.571,46.6572,46.571,46.6494,8567.0
2019-02-06 12:40:00,59.49,59.52,59.45,59.49,6866.0,46.6415,46.665,46.6102,46.6415,6866.0
2019-02-06 12:45:00,59.47,59.5,59.4,59.46,6997.0,46.6258,46.6494,46.571,46.618,6997.0
2019-02-06 12:50:00,59.46,59.48,59.43,59.43,6303.0,46.618,46.6337,46.5945,46.5945,6303.0
2019-02-06 12:55:00,59.44,59.47,59.43,59.47,8523.0,46.6023,46.6258,46.5945,46.6258,8523.0
2019-02-06 13:00:00,59.49,59.54,59.48,59.5,7880.0,46.6415,46.6807,46.6337,46.6494,7880.0
2019-02-06 13:05:00,59.51,59.51,59.46,59.5,6853.0,46.6572,46.6572,46.618,46.6494,6853.0
2019-02-06 13:10:00,59.52,59.59,59.51,59.58,8605.0,46.665,46.7199,46.6572,46.7121,8605.0
2019-02-06 13:15:00,59.58,59.68,59.58,59.65,11557.0,46.7121,46.7905,46.7121,46.767,11557.0
2019-02-06 13:20:00,59.65,59.65,59.55,59.58,10837.0,46.767,46.767,46.6886,46.7121,10837.0
2019-02-06 13:25:00,59.57,59.59,59.54,59.56,7900.0,46.7042,46.7199,46.6807,46.6964,7900.0
2019-02-06 13:30:00,59.58,59.71,59.53,59.69,14098.0,46.7121,46.814,46.6729,46.7983,14098.0
2019-02-06 13:35:00,59.7,59.71,59.68,59.7,5975.0,46.8062,46.814,46.7905,46.8062,5975.0
2019-02-06 13:40:00,59.69,59.7,59.62,59.65,7740.0,46.7983,46.8062,46.7434,46.767,7740.0
2019-02-06 13:45:00,59.66,59.71,59.63,59.71,19403.0,46.7748,46.814,46.7513,46.814,19403.0
2019-02-06 13:50:00,59.71,59.88,59.68,59.81,27376.0,46.814,46.9473,46.7905,46.8924,27376.0
2019-02-06 13:55:00,59.79,59.84,59.76,59.8,10134.0,46.8767,46.9159,46.8532,46.8846,10134.0
2019-02-06 14:00:00,59.8,59.8,59.7,59.73,11610.0,46.8846,46.8846,46.8062,46.8297,11610.0
2019-02-06 14:05:00,59.72,59.72,59.66,59.68,11536.0,46.8218,46.8218,46.7748,46.7905,11536.0
2019-02-06 14:10:00,59.69,59.71,59.64,59.69,11445.0,46.7983,46.814,46.7591,46.7983,11445.0
2019-02-06 14:15:00,59.68,59.68,59.59,59.61,17626.0,46.7905,46.7905,46.7199,46.7356,17626.0
2019-02-06 14:20:00,59.61,59.65,59.59,59.63,11857.0,46.7356,46.767,46.7199,46.7513,11857.0
2019-02-06 14:25:00,59.63,59.67,59.59,59.65,8058.0,46.7513,46.7826,46.7199,46.767,8058.0
2019-02-06 14:30:00,59.65,59.65,59.58,59.59,9157.0,46.767,46.767,46.7121,46.7199,9157.0
2019-02-06 14:35:00,59.59,59.61,59.54,59.55,9859.0,46.7199,46.7356,46.6807,46.6886,9859.0
2019-02-06 14:40:00,59.56,59.62,59.56,59.6,9928.0,46.6964,46.7434,46.6964,46.7278,9928.0
2019-02-06 14:45:00,59.6,59.61,59.56,59.57,10616.0,46.7278,46.7356,46.6964,46.7042,10616.0
2019-02-06 14:50:00,59.58,59.59,59.48,59.49,13867.0,46.7121,46.7199,46.6337,46.6415,13867.0
2019-02-06 14:55:00,59.5,59.6,59.5,59.6,9233.0,46.6494,46.7278,46.6494,46.7278,9233.0
2019-02-06 15:00:00,59.59,59.6,59.49,59.5,10027.0,46.7199,46.7278,46.6415,46.6494,10027.0
2019-02-06 15:05:00,59.5,59.54,59.48,59.53,7116.0,46.6494,46.6807,46.6337,46.6729,7116.0
2019-02-06 15:10:00,59.53,59.55,59.49,59.55,7379.0,46.6729,46.6886,46.6415,46.6886,7379.0
2019-02-06 15:15:00,59.54,59.54,59.49,59.52,14414.0,46.6807,46.6807,46.6415,46.665,14414.0
2019-02-06 15:20:00,59.51,59.58,59.51,59.58,9120.0,46.6572,46.7121,46.6572,46.7121,9120.0
2019-02-06 15:25:00,59.57,59.58,59.52,59.52,7252.0,46.7042,46.7121,46.665,46.665,7252.0
2019-02-06 15:30:00,59.52,59.56,59.49,59.52,12222.0,46.665,46.6964,46.6415,46.665,12222.0
2019-02-06 15:35:00,59.51,59.56,59.5,59.56,14533.0,46.6572,46.6964,46.6494,46.6964,14533.0
2019-02-06 15:40:00,59.55,59.58,59.54,59.57,20104.0,46.6886,46.7121,46.6807,46.7042,20104.0
2019-02-06 15:45:00,59.56,59.59,59.54,59.55,35541.0,46.6964,46.7199,46.6807,46.6886,35541.0
2019-02-06 15:50:00,59.56,59.57,59.53,59.57,56148.0,46.6964,46.7042,46.6729,46.7042,56148.0
2019-02-06 15:55:00,59.56,59.58,59.44,59.48,131454.0,46.6964,46.7121,46.6023,46.6337,131454.0
2019-02-07 09:30:00,59.17,59.3,58.96,58.97,32116.0,46.3906,46.4926,46.226,46.2338,32116.0
2019-02-07 09:35:00,58.92,58.99,58.75,58.92,16963.0,46.1946,46.2495,46.0613,46.1946,16963.0
2019-02-07 09:40:00,58.88,59.18,58.85,59.08,21933.0,46.1633,46.3985,46.1397,46.3201,21933.0
2019-02-07 09:45:00,59.11,59.14,58.99,59.02,16609.0,46.3436,46.3671,46.2495,46.273,16609.0
2019-02-07 09:50:00,59.02,59.17,58.95,59.01,49713.0,46.273,46.3906,46.2182,46.2652,49713.0
2019-02-07 09:55:00,58.98,59.13,58.96,59.06,15401.0,46.2417,46.3593,46.226,46.3044,15401.0
2019-02-07 10:00:00,59.08,59.1,59.03,59.07,21752.0,46.3201,46.3358,46.2809,46.3122,21752.0
2019-02-07 10:05:00,59.1,59.15,59.05,59.14,10205.0,46.3358,46.375,46.2966,46.3671,10205.0
2019-02-07 10:10:00,59.15,59.33,59.15,59.23,11127.0,46.375,46.5161,46.375,46.4377,11127.0
2019-02-07 10:15:00,59.21,59.24,59.01,59.03,24390.0,46.422,46.4455,46.2652,46.2809,24390.0
2019-02-07 10:20:00,59.02,59.24,58.99,59.23,11930.0,46.273,46.4455,46.2495,46.4377,11930.0
2019-02-07 10:25:00,59.27,59.31,59.18,59.31,11540.0,46.469,46.5004,46.3985,46.5004,11540.0
2019-02-07 10:30:00,59.33,59.36,59.22,59.27,24639.0,46.5161,46.5396,46.4298,46.469,24639.0
2019-02-07 10:35:00,59.28,59.28,59.16,59.17,15368.0,46.4769,46.4769,46.3828,46.3906,15368.0
2019-02-07 10:40:00,59.15,59.18,59.09,59.13,19877.0,46.375,46.3985,46.3279,46.3593,19877.0
2019-02-07 10:45:00,59.1,59.15,59.0,59.0,11905.0,46.3358,46.375,46.2574,46.2574,11905.0
2019-02-07 10:50:00,58.99,59.02,58.82,58.87,18513.0,46.2495,46.273,46.1162,46.1554,18513.0
2019-02-07 10:55:00,58.87,58.87,58.68,58.73,12612.0,46.1554,46.1554,46.0065,46.0457,12612.0
2019-02-07 11:00:00,58.75,58.77,58.63,58.7,12301.0,46.0613,46.077,45.9673,46.0221,12301.0
2019-02-07 11:05:00,58.69,58.7,58.61,58.67,16749.0,46.0143,46.0221,45.9516,45.9986,16749.0
2019-02-07 11:10:00,58.66,58.68,58.59,58.62,17661.0,45.9908,46.0065,45.9359,45.9594,17661.0
2019-02-07 11:15:00,58.63,58.7,58.58,58.61,26065.0,45.9673,46.0221,45.9281,45.9516,26065.0
2019-02-07 11:20:00,58.61,58.64,58.48,58.51,16571.0,45.9516,45.9751,45.8497,45.8732,16571.0
2019-02-07 11:25:00,58.52,58.55,58.43,58.45,21810.0,45.881,45.9045,45.8105,45.8261,21810.0
2019-02-07 11:30:00,58.47,58.47,58.24,58.25,28535.0,45.8418,45.8418,45.6615,45.6693,28535.0
2019-02-07 11:35:00,58.29,58.33,58.23,58.28,29616.0,45.7007,45.7321,45.6537,45.6929,29616.0
2019-02-07 11:40:00,58.28,58.36,58.26,58.35,21825.0,45.6929,45.7556,45.6772,45.7477,21825.0
2019-02-07 11:45:00,58.35,58.35,58.29,58.29,21300.0,45.7477,45.7477,45.7007,45.7007,21300.0
2019-02-07 11:50:00,58.28,58.4,58.24,58.25,15117.0,45.6929,45.7869,45.6615,45.6693,15117.0
2019-02-07 11:55:00,58.29,58.29,58.2,58.2,9528.0,45.7007,45.7007,45.6301,45.6301,9528.0
2019-02-07 12:00:00,58.18,58.19,58.07,58.11,54913.0,45.6145,45.6223,45.5282,45.5596,54913.0
2019-02-07 12:05:00,58.09,58.25,58.09,58.22,17898.0,45.5439,45.6693,45.5439,45.6458,17898.0
2019-02-07 12:10:00,58.24,58.33,58.21,58.3,11476.0,45.6615,45.7321,45.638,45.7085,11476.0
2019-02-07 12:15:00,58.29,58.34,58.25,58.34,19615.0,45.7007,45.7399,45.6693,45.7399,19615.0
2019-02-07 12:20:00,58.37,58.45,58.36,58.45,4100.0,45.7634,45.8261,45.7556,45.8261,4100.0
2019-02-07 12:25:00,58.43,58.43,58.36,58.36,6700.0,45.8105,45.8105,45.7556,45.7556,6700.0
2019-02-07 12:30:00,58.36,58.45,58.34,58.45,8827.0,45.7556,45.8261,45.7399,45.8261,8827.0
2019-02-07 12:35:00,58.45,58.48,58.41,58.44,10317.0,45.8261,45.8497,45.7948,45.8183,10317.0
2019-02-07 12:40:00,58.45,58.48,58.33,58.38,12151.0,45.8261,45.8497,45.7321,45.7713,12151.0
2019-02-07 12:45:00,58.34,58.43,58.33,58.38,13095.0,45.7399,45.8105,45.7321,45.7713,13095.0
2019-02-07 12:50:00,58.37,58.39,58.3,58.3,9403.0,45.7634,45.7791,45.7085,45.7085,9403.0
2019-02-07 12:55:00,58.29,58.36,58.25,58.33,12551.0,45.7007,45.7556,45.6693,45.7321,12551.0
2019-02-07 13:00:00,58.32,58.53,58.31,58.53,12736.0,45.7242,45.8889,45.7164,45.8889,12736.0
2019-02-07 13:05:00,58.54,58.61,58.54,58.55,10063.0,45.8967,45.9516,45.8967,45.9045,10063.0
2019-02-07 13:10:00,58.55,58.57,58.5,58.54,6303.0,45.9045,45.9202,45.8653,45.8967,6303.0
2019-02-07 13:15:00,58.56,58.6,58.52,58.54,9289.0,45.9124,45.9437,45.881,45.8967,9289.0
2019-02-07 13:20:00,58.54,58.69,58.54,58.66,26392.0,45.8967,46.0143,45.8967,45.9908,26392.0
2019-02-07 13:25:00,58.68,58.74,58.64,58.69,9702.0,46.0065,46.0535,45.9751,46.0143,9702.0
2019-02-07 13:30:00,58.7,58.77,58.65,58.71,4200.0,46.0221,46.077,45.9829,46.03,4200.0
2019-02-07 13:35:00,58.75,58.77,58.69,58.7,4620.0,46.0613,46.077,46.0143,46.0221,4620.0
2019-02-07 13:40:00,58.71,58.71,58.63,58.67,14073.0,46.03,46.03,45.9673,45.9986,14073.0
2019-02-07 13:45:00,58.66,58.75,58.66,58.73,16980.0,45.9908,46.0613,45.9908,46.0457,16980.0
2019-02-07 13:50:00,58.74,58.78,58.71,58.71,6257.0,46.0535,46.0849,46.03,46.03,6257.0
2019-02-07 13:55:00,58.72,58.82,58.68,58.77,13786.0,46.0378,46.1162,46.0065,46.077,13786.0
2019-02-07 14:00:00,58.74,58.75,58.68,58.71,10326.0,46.0535,46.0613,46.0065,46.03,10326.0
2019-02-07 14:05:00,58.71,58.72,58.65,58.66,15047.0,46.03,46.0378,45.9829,45.9908,15047.0
2019-02-07 14:10:00,58.64,58.65,58.59,58.62,15044.0,45.9751,45.9829,45.9359,45.9594,15044.0
2019-02-07 14:15:00,58.62,58.64,58.52,58.59,17906.0,45.9594,45.9751,45.881,45.9359,17906.0
2019-02-07 14:20:00,58.57,58.65,58.56,58.61,6272.0,45.9202,45.9829,45.9124,45.9516,6272.0
2019-02-07 14:25:00,58.61,58.77,58.61,58.75,16332.0,45.9516,46.077,45.9516,46.0613,16332.0
2019-02-07 14:30:00,58.77,58.78,58.68,58.7,11343.0,46.077,46.0849,46.0065,46.0221,11343.0
2019-02-07 14:35:00,58.7,58.76,58.68,58.72,8333.0,46.0221,46.0692,46.0065,46.0378,8333.0
2019-02-07 14:40:00,58.71,58.72,58.66,58.66,10930.0,46.03,46.0378,45.9908,45.9908,10930.0
2019-02-07 14:45:00,58.66,58.71,58.6,58.63,11671.0,45.9908,46.03,45.9437,45.9673,11671.0
2019-02-07 14:50:00,58.63,58.69,58.61,58.67,12918.0,45.9673,46.0143,45.9516,45.9986,12918.0
2019-02-07 14:55:00,58.67,58.68,58.64,58.67,9246.0,45.9986,46.0065,45.9751,45.9986,9246.0
2019-02-07 15:00:00,58.66,58.75,58.65,58.67,13198.0,45.9908,46.0613,45.9829,45.9986,13198.0
2019-02-07 15:05:00,58.66,58.7,58.62,58.67,10208.0,45.9908,46.0221,45.9594,45.9986,10208.0
2019-02-07 15:10:00,58.67,58.69,58.65,58.67,10922.0,45.9986,46.0143,45.9829,45.9986,10922.0
2019-02-07 15:15:00,58.68,58.73,58.68,58.71,12621.0,46.0065,46.0457,46.0065,46.03,12621.0
2019-02-07 15:20:00,58.73,58.75,58.7,58.74,12241.0,46.0457,46.0613,46.0221,46.0535,12241.0
2019-02-07 15:25:00,58.74,58.77,58.68,58.76,14137.0,46.0535,46.077,46.0065,46.0692,14137.0
2019-02-07 15:30:00,58.76,58.77,58.64,58.66,30373.0,46.0692,46.077,45.9751,45.9908,30373.0
2019-02-07 15:35:00,58.67,58.75,58.65,58.74,28737.0,45.9986,46.0613,45.9829,46.0535,28737.0
2019-02-07 15:40:00,58.73,58.88,58.72,58.82,43204.0,46.0457,46.1633,46.0378,46.1162,43204.0
2019-02-07 15:45:00,58.81,58.83,58.74,58.76,38622.0,46.1084,46.1241,46.0535,46.0692,38622.0
2019-02-07 15:50:00,58.76,58.85,58.76,58.85,42814.0,46.0692,46.1397,46.0692,46.1397,42814.0
2019-02-07 15:55:00,58.84,58.9,58.8,58.89,80607.0,46.1319,46.1789,46.1005,46.1711,80607.0
2019-02-08 09:30:00,58.21,58.45,58.15,58.18,60396.0,45.638,45.8261,45.5909,45.6145,60396.0
2019-02-08 09:35:00,58.21,58.45,58.2,58.41,16400.0,45.638,45.8261,45.6301,45.7948,16400.0
2019-02-08 09:40:00,58.39,58.73,58.39,58.67,41782.0,45.7791,46.0457,45.7791,45.9986,41782.0
2019-02-08 09:45:00,58.67,58.87,58.6,58.8,30417.0,45.9986,46.1554,45.9437,46.1005,30417.0
2019-02-08 09:50:00,58.78,58.9,58.75,58.76,13806.0,46.0849,46.1789,46.0613,46.0692,13806.0
2019-02-08 09:55:00,58.76,58.84,58.61,58.71,8027.0,46.0692,46.1319,45.9516,46.03,8027.0
2019-02-08 10:00:00,58.76,58.86,58.64,58.78,14195.0,46.0692,46.1476,45.9751,46.0849,14195.0
2019-02-08 10:05:00,58.79,58.88,58.74,58.79,14529.0,46.0927,46.1633,46.0535,46.0927,14529.0
2019-02-08 10:10:00,58.8,58.88,58.6,58.63,30441.0,46.1005,46.1633,45.9437,45.9673,30441.0
2019-02-08 10:15:00,58.62,58.66,58.47,58.49,10700.0,45.9594,45.9908,45.8418,45.8575,10700.0
2019-02-08 10:20:00,58.49,58.52,58.36,58.41,24050.0,45.8575,45.881,45.7556,45.7948,24050.0
2019-02-08 10:25:00,58.38,58.58,58.36,58.56,10048.0,45.7713,45.9281,45.7556,45.9124,10048.0
2019-02-08 10:30:00,58.54,58.69,58.46,58.59,13312.0,45.8967,46.0143,45.834,45.9359,13312.0
2019-02-08 10:35:00,58.59,58.6,58.45,58.55,18179.0,45.9359,45.9437,45.8261,45.9045,18179.0
2019-02-08 10:40:00,58.55,58.57,58.39,58.41,7167.0,45.9045,45.9202,45.7791,45.7948,7167.0
2019-02-08 10:45:00,58.37,58.38,58.29,58.33,10156.0,45.7634,45.7713,45.7007,45.7321,10156.0
2019-02-08 10:50:00,58.33,58.37,58.27,58.29,12747.0,45.7321,45.7634,45.685,45.7007,12747.0
2019-02-08 10:55:00,58.27,58.35,58.22,58.31,7771.0,45.685,45.7477,45.6458,45.7164,7771.0
2019-02-08 11:00:00,58.32,58.35,58.25,58.27,13134.0,45.7242,45.7477,45.6693,45.685,13134.0
2019-02-08 11:05:00,58.27,58.37,58.26,58.36,9860.0,45.685,45.7634,45.6772,45.7556,9860.0
2019-02-08 11:10:00,58.38,58.43,58.32,58.41,9353.0,45.7713,45.8105,45.7242,45.7948,9353.0
2019-02-08 11:15:00,58.44,58.47,58.35,58.36,11607.0,45.8183,45.8418,45.7477,45.7556,11607.0
2019-02-08 11:20:00,58.36,58.5,58.32,58.46,10495.0,45.7556,45.8653,45.7242,45.834,10495.0
2019-02-08 11:25:00,58.44,58.49,58.4,58.46,6561.0,45.8183,45.8575,45.7869,45.834,6561.0
2019-02-08 11:30:00,58.46,58.46,58.32,58.32,8790.0,45.834,45.834,45.7242,45.7242,8790.0
2019-02-08 11:35:00,58.32,58.38,58.31,58.37,9873.0,45.7242,45.7713,45.7164,45.7634,9873.0
2019-02-08 11:40:00,58.37,58.38,58.31,58.35,8492.0,45.7634,45.7713,45.7164,45.7477,8492.0
2019-02-08 11:45:00,58.36,58.36,58.2,58.25,21560.0,45.7556,45.7556,45.6301,45.6693,21560.0
2019-02-08 11:50:00,58.24,58.38,58.24,58.38,15292.0,45.6615,45.7713,45.6615,45.7713,15292.0
2019-02-08 11:55:00,58.38,58.47,58.35,58.42,13042.0,45.7713,45.8418,45.7477,45.8026,13042.0
2019-02-08 12:00:00,58.42,58.45,58.37,58.38,9864.0,45.8026,45.8261,45.7634,45.7713,9864.0
2019-02-08 12:05:00,58.37,58.42,58.29,58.3,16287.0,45.7634,45.8026,45.7007,45.7085,16287.0
2019-02-08 12:10:00,58.3,58.35,58.28,58.34,6688.0,45.7085,45.7477,45.6929,45.7399,6688.0
2019-02-08 12:15:00,58.34,58.37,58.3,58.37,9746.0,45.7399,45.7634,45.7085,45.7634,9746.0
2019-02-08 12:20:00,58.36,58.42,58.33,58.34,12166.0,45.7556,45.8026,45.7321,45.7399,12166.0
2019-02-08 12:25:00,58.34,58.4,58.33,58.37,6350.0,45.7399,45.7869,45.7321,45.7634,6350.0
2019-02-08 12:30:00,58.37,58.4,58.3,58.3,18508.0,45.7634,45.7869,45.7085,45.7085,18508.0
2019-02-08 12:35:00,58.29,58.31,58.22,58.24,17958.0,45.7007,45.7164,45.6458,45.6615,17958.0
2019-02-08 12:40:00,58.24,58.29,58.24,58.26,28202.0,45.6615,45.7007,45.6615,45.6772,28202.0
2019-02-08 12:45:00,58.26,58.27,58.23,58.26,17420.0,45.6772,45.685,45.6537,45.6772,17420.0
2019-02-08 12:50:00,58.26,58.26,58.22,58.25,11165.0,45.6772,45.6772,45.6458,45.6693,11165.0
2019-02-08 12:55:00,58.26,58.31,58.26,58.28,13268.0,45.6772,45.7164,45.6772,45.6929,13268.0
2019-02-08 13:00:00,58.28,58.41,58.28,58.41,21212.0,45.6929,45.7948,45.6929,45.7948,21212.0
2019-02-08 13:05:00,58.41,58.48,58.41,58.48,12568.0,45.7948,45.8497,45.7948,45.8497,12568.0
2019-02-08 13:10:00,58.5,58.59,58.49,58.57,15961.0,45.8653,45.9359,45.8575,45.9202,15961.0
2019-02-08 13:15:00,58.58,58.6,58.48,58.51,23183.0,45.9281,45.9437,45.8497,45.8732,23183.0
2019-02-08 13:20:00,58.51,58.56,58.48,58.48,23234.0,45.8732,45.9124,45.8497,45.8497,23234.0
2019-02-08 13:25:00,58.47,58.48,58.43,58.44,18685.0,45.8418,45.8497,45.8105,45.8183,18685.0
2019-02-08 13:30:00,58.43,58.46,58.4,58.44,18007.0,45.8105,45.834,45.7869,45.8183,18007.0
2019-02-08 13:35:00,58.43,58.52,58.43,58.51,9315.0,45.8105,45.881,45.8105,45.8732,9315.0
2019-02-08 13:40:00,58.51,58.63,58.51,58.63,9541.0,45.8732,45.9673,45.8732,45.9673,9541.0
2019-02-08 13:45:00,58.64,58.68,58.6,58.62,13362.0,45.9751,46.0065,45.9437,45.9594,13362.0
2019-02-08 13:50:00,58.62,58.66,58.6,58.6,13024.0,45.9594,45.9908,45.9437,45.9437,13024.0
2019-02-08 13:55:00,58.61,58.74,58.61,58.73,14940.0,45.9516,46.0535,45.9516,46.0457,14940.0
2019-02-08 14:00:00,58.74,58.77,58.69,58.7,10185.0,46.0535,46.077,46.0143,46.0221,10185.0
2019-02-08 14:05:00,58.7,58.79,58.67,58.79,13831.0,46.0221,46.0927,45.9986,46.0927,13831.0
2019-02-08 14:10:00,58.78,58.83,58.76,58.81,24343.0,46.0849,46.1241,46.0692,46.1084,24343.0
2019-02-08 14:15:00,58.81,58.9,58.77,58.85,18344.0,46.1084,46.1789,46.077,46.1397,18344.0
2019-02-08 14:20:00,58.86,58.87,58.83,58.86,14859.0,46.1476,46.1554,46.1241,46.1476,14859.0
2019-02-08 14:25:00,58.85,58.9,58.8,58.89,15849.0,46.1397,46.1789,46.1005,46.1711,15849.0
2019-02-08 14:30:00,58.89,59.02,58.88,59.01,23858.0,46.1711,46.273,46.1633,46.2652,23858.0
2019-02-08 14:35:00,58.99,59.0,58.9,58.94,14425.0,46.2495,46.2574,46.1789,46.2103,14425.0
2019-02-08 14:40:00,58.93,58.97,58.89,58.9,12096.0,46.2025,46.2338,46.1711,46.1789,12096.0
2019-02-08 14:45:00,58.9,58.95,58.89,58.91,8600.0,46.1789,46.2182,46.1711,46.1868,8600.0
2019-02-08 14:50:00,58.92,58.92,58.85,58.88,10727.0,46.1946,46.1946,46.1397,46.1633,10727.0
2019-02-08 14:55:00,58.87,58.88,58.84,58.84,5600.0,46.1554,46.1633,46.1319,46.1319,5600.0
2019-02-08 15:00:00,58.83,58.84,58.75,58.77,11206.0,46.1241,46.1319,46.0613,46.077,11206.0
2019-02-08 15:05:00,58.78,58.86,58.78,58.82,9625.0,46.0849,46.1476,46.0849,46.1162,9625.0
2019-02-08 15:10:00,58.82,58.94,58.82,58.94,9515.0,46.1162,46.2103,46.1162,46.2103,9515.0
2019-02-08 15:15:00,58.94,58.94,58.89,58.92,14476.0,46.2103,46.2103,46.1711,46.1946,14476.0
2019-02-08 15:20:00,58.92,58.96,58.88,58.89,15355.0,46.1946,46.226,46.1633,46.1711,15355.0
2019-02-08 15:25:00,58.88,58.9,58.86,58.89,11352.0,46.1633,46.1789,46.1476,46.1711,11352.0
2019-02-08 15:30:00,58.88,58.89,58.81,58.88,18455.0,46.1633,46.1711,46.1084,46.1633,18455.0
2019-02-08 15:35:00,58.87,58.87,58.8,58.86,14672.0,46.1554,46.1554,46.1005,46.1476,14672.0
2019-02-08 15:40:00,58.85,58.85,58.78,58.81,16468.0,46.1397,46.1397,46.0849,46.1084,16468.0
2019-02-08 15:45:00,58.8,58.86,58.78,58.79,38449.0,46.1005,46.1476,46.0849,46.0927,38449.0
2019-02-08 15:50:00,58.8,58.81,58.78,58.78,26132.0,46.1005,46.1084,46.0849,46.0849,26132.0
2019-02-08 15:55:00,58.78,58.96,58.78,58.95,96266.0,46.0849,46.226,46.0849,46.2182,96266.0
2019-02-11 09:30:00,59.01,59.09,58.75,58.83,42244.0,46.2652,46.3279,46.0613,46.1241,42244.0
2019-02-11 09:35:00,58.89,59.07,58.76,58.97,53109.0,46.1711,46.3122,46.0692,46.2338,53109.0
2019-02-11 09:40:00,58.98,59.07,58.61,58.61,21559.0,46.2417,46.3122,45.9516,45.9516,21559.0
2019-02-11 09:45:00,58.56,58.65,58.43,58.46,30947.0,45.9124,45.9829,45.8105,45.834,30947.0
2019-02-11 09:50:00,58.42,58.44,58.37,58.4,39489.0,45.8026,45.8183,45.7634,45.7869,39489.0
2019-02-11 09:55:00,58.41,58.42,58.22,58.3,15257.0,45.7948,45.8026,45.6458,45.7085,15257.0
2019-02-11 10:00:00,58.33,58.59,58.32,58.54,30008.0,45.7321,45.9359,45.7242,45.8967,30008.0
2019-02-11 10:05:00,58.54,58.61,58.53,58.56,6963.0,45.8967,45.9516,45.8889,45.9124,6963.0
2019-02-11 10:10:00,58.55,58.63,58.5,58.51,33155.0,45.9045,45.9673,45.8653,45.8732,33155.0
2019-02-11 10:15:00,58.54,58.6,58.51,58.57,38232.0,45.8967,45.9437,45.8732,45.9202,38232.0
2019-02-11 10:20:00,58.58,58.69,58.52,58.56,70519.0,45.9281,46.0143,45.881,45.9124,70519.0
2019-02-11 10:25:00,58.58,58.69,58.58,58.65,19458.0,45.9281,46.0143,45.9281,45.9829,19458.0
2019-02-11 10:30:00,58.67,58.7,58.55,58.6,15906.0,45.9986,46.0221,45.9045,45.9437,15906.0
2019-02-11 10:35:00,58.6,58.62,58.51,58.52,16281.0,45.9437,45.9594,45.8732,45.881,16281.0
2019-02-11 10:40:00,58.52,58.54,58.46,58.47,11557.0,45.881,45.8967,45.834,45.8418,11557.0
2019-02-11 10:45:00,58.49,58.58,58.47,58.55,15937.0,45.8575,45.9281,45.8418,45.9045,15937.0
2019-02-11 10:50:00,58.53,58.62,58.41,58.61,25016.0,45.8889,45.9594,45.7948,45.9516,25016.0
2019-02-11 10:55:00,58.6,58.65,58.55,58.6,13946.0,45.9437,45.9829,45.9045,45.9437,13946.0
2019-02-11 11:00:00,58.62,58.66,58.59,58.63,11117.0,45.9594,45.9908,45.9359,45.9673,11117.0
2019-02-11 11:05:00,58.62,58.62,58.43,58.45,13917.0,45.9594,45.9594,45.8105,45.8261,13917.0
2019-02-11 11:10:00,58.44,58.5,58.44,58.48,8725.0,45.8183,45.8653,45.8183,45.8497,8725.0
2019-02-11 11:15:00,58.48,58.58,58.48,58.55,5030.0,45.8497,45.9281,45.8497,45.9045,5030.0
2019-02-11 11:20:00,58.55,58.61,58.54,58.56,10230.0,45.9045,45.9516,45.8967,45.9124,10230.0
2019-02-11 11:25:00,58.57,58.61,58.52,58.52,10318.0,45.9202,45.9516,45.881,45.881,10318.0
2019-02-11 11:30:00,58.52,58.54,58.44,58.5,11252.0,45.881,45.8967,45.8183,45.8653,11252.0
2019-02-11 11:35:00,58.5,58.5,58.43,58.45,11609.0,45.8653,45.8653,45.8105,45.8261,11609.0
2019-02-11 11:40:00,58.45,58.52,58.44,58.52,27289.0,45.8261,45.881,45.8183,45.881,27289.0
2019-02-11 11:45:00,58.52,58.53,58.49,58.53,32690.0,45.881,45.8889,45.8575,45.8889,32690.0
2019-02-11 11:50:00,58.53,58.53,58.45,58.49,19372.0,45.8889,45.8889,45.8261,45.8575,19372.0
2019-02-11 11:55:00,58.5,58.64,58.48,58.64,12618.0,45.8653,45.9751,45.8497,45.9751,12618.0
2019-02-11 12:00:00,58.64,58.77,58.64,58.76,10443.0,45.9751,46.077,45.9751,46.0692,10443.0
2019-02-11 12:05:00,58.77,58.84,58.77,58.82,7875.0,46.077,46.1319,46.077,46.1162,7875.0
2019-02-11 12:10:00,58.81,58.83,58.78,58.79,5015.0,46.1084,46.1241,46.0849,46.0927,5015.0
2019-02-11 12:15:00,58.78,58.79,58.72,58.75,10900.0,46.0849,46.0927,46.0378,46.0613,10900.0
2019-02-11 12:20:00,58.75,58.77,58.72,58.76,14256.0,46.0613,46.077,46.0378,46.0692,14256.0
2019-02-11 12:25:00,58.77,58.8,58.74,58.75,9213.0,46.077,46.1005,46.0535,46.0613,9213.0
2019-02-11 12:30:00,58.76,58.79,58.71,58.76,7949.0,46.0692,46.0927,46.03,46.0692,7949.0
2019-02-11 12:35:00,58.75,58.79,58.73,58.74,8662.0,46.0613,46.0927,46.0457,46.0535,8662.0
2019-02-11 12:40:00,58.73,58.75,58.71,58.72,14332.0,46.0457,46.0613,46.03,46.0378,14332.0
2019-02-11 12:45:00,58.72,58.75,58.69,58.69,8088.0,46.0378,46.0613,46.0143,46.0143,8088.0
2019-02-11 12:50:00,58.7,58.74,58.64,58.65,11973.0,46.0221,46.0535,45.9751,45.9829,11973.0
2019-02-11 12:55:00,58.64,58.7,58.64,58.69,9780.0,45.9751,46.0221,45.9751,46.0143,9780.0
2019-02-11 13:00:00,58.68,58.72,58.67,58.67,7059.0,46.0065,46.0378,45.9986,45.9986,7059.0
2019-02-11 13:05:00,58.67,58.69,58.65,58.68,5530.0,45.9986,46.0143,45.9829,46.0065,5530.0
2019-02-11 13:10:00,58.69,58.7,58.63,58.68,9106.0,46.0143,46.0221,45.9673,46.0065,9106.0
2019-02-11 13:15:00,58.68,58.69,58.65,58.67,3800.0,46.0065,46.0143,45.9829,45.9986,3800.0
2019-02-11 13:20:00,58.68,58.7,58.66,58.67,6310.0,46.0065,46.0221,45.9908,45.9986,6310.0
2019-02-11 13:25:00,58.67,58.67,58.6,58.6,9385.0,45.9986,45.9986,45.9437,45.9437,9385.0
2019-02-11 13:30:00,58.62,58.66,58.58,58.59,70461.0,45.9594,45.9908,45.9281,45.9359,70461.0
2019-02-11 13:35:00,58.6,58.61,58.53,58.55,47551.0,45.9437,45.9516,45.8889,45.9045,47551.0
2019-02-11 13:40:00,58.54,58.54,58.44,58.44,8278.0,45.8967,45.8967,45.8183,45.8183,8278.0
2019-02-11 13:45:00,58.44,58.45,58.39,58.45,45010.0,45.8183,45.8261,45.7791,45.8261,45010.0
2019-02-11 13:50:00,58.44,58.46,58.4,58.41,10652.0,45.8183,45.834,45.7869,45.7948,10652.0
2019-02-11 13:55:00,58.41,58.42,58.38,58.42,9658.0,45.7948,45.8026,45.7713,45.8026,9658.0
2019-02-11 14:00:00,58.43,58.5,58.42,58.48,21435.0,45.8105,45.8653,45.8026,45.8497,21435.0
2019-02-11 14:05:00,58.49,58.56,58.49,58.55,13901.0,45.8575,45.9124,45.8575,45.9045,13901.0
2019-02-11 14:10:00,58.54,58.57,58.52,58.54,8064.0,45.8967,45.9202,45.881,45.8967,8064.0
2019-02-11 14:15:00,58.54,58.55,58.48,58.5,9331.0,45.8967,45.9045,45.8497,45.8653,9331.0
2019-02-11 14:20:00,58.5,58.54,58.47,58.49,8305.0,45.8653,45.8967,45.8418,45.8575,8305.0
2019-02-11 14:25:00,58.49,58.59,58.47,58.57,15482.0,45.8575,45.9359,45.8418,45.9202,15482.0
2019-02-11 14:30:00,58.58,58.65,58.58,58.63,9708.0,45.9281,45.9829,45.9281,45.9673,9708.0
2019-02-11 14:35:00,58.62,58.64,58.59,58.59,8535.0,45.9594,45.9751,45.9359,45.9359,8535.0
2019-02-11 14:40:00,58.59,58.61,58.55,58.56,10331.0,45.9359,45.9516,45.9045,45.9124,10331.0
2019-02-11 14:45:00,58.53,58.57,58.5,58.53,14983.0,45.8889,45.9202,45.8653,45.8889,14983.0
2019-02-11 14:50:00,58.52,58.57,58.51,58.53,8259.0,45.881,45.9202,45.8732,45.8889,8259.0
2019-02-11 14:55:00,58.53,58.57,58.52,58.53,9300.0,45.8889,45.9202,45.881,45.8889,9300.0
2019-02-11 15:00:00,58.54,58.56,58.53,58.54,9820.0,45.8967,45.9124,45.8889,45.8967,9820.0
2019-02-11 15:05:00,58.53,58.57,58.5,58.57,9509.0,45.8889,45.9202,45.8653,45.9202,9509.0
2019-02-11 15:10:00,58.57,58.61,58.56,58.59,11063.0,45.9202,45.9516,45.9124,45.9359,11063.0
2019-02-11 15:15:00,58.59,58.65,58.58,58.61,16744.0,45.9359,45.9829,45.9281,45.9516,16744.0
2019-02-11 15:20:00,58.62,58.64,58.58,58.64,13770.0,45.9594,45.9751,45.9281,45.9751,13770.0
2019-02-11 15:25:00,58.64,58.69,58.64,58.66,18729.0,45.9751,46.0143,45.9751,45.9908,18729.0
2019-02-11 15:30:00,58.65,58.66,58.55,58.57,27422.0,45.9829,45.9908,45.9045,45.9202,27422.0
2019-02-11 15:35:00,58.57,58.58,58.55,58.56,14615.0,45.9202,45.9281,45.9045,45.9124,14615.0
2019-02-11 15:40:00,58.55,58.55,58.5,58.51,17123.0,45.9045,45.9045,45.8653,45.8732,17123.0
2019-02-11 15:45:00,58.5,58.57,58.46,58.53,28165.0,45.8653,45.9202,45.834,45.8889,28165.0
2019-02-11 15:50:00,58.53,58.57,58.5,58.57,31141.0,45.8889,45.9202,45.8653,45.9202,31141.0
2019-02-11 15:55:00,58.56,58.59,58.42,58.46,146469.0,45.9124,45.9359,45.8026,45.834,146469.0
2019-02-12 09:30:00,58.75,59.33,58.75,59.26,46808.0,46.0613,46.5161,46.0613,46.4612,46808.0
2019-02-12 09:35:00,59.35,60.09,59.34,60.06,40206.0,46.5318,47.1119,46.5239,47.0884,40206.0
2019-02-12 09:40:00,60.11,60.22,59.94,59.96,40415.0,47.1276,47.2139,46.9943,47.01,40415.0
2019-02-12 09:45:00,59.97,60.5,59.97,60.47,114262.0,47.0179,47.4334,47.0179,47.4099,114262.0
2019-02-12 09:50:00,60.46,60.52,60.2,60.31,31143.0,47.402,47.4491,47.1982,47.2844,31143.0
2019-02-12 09:55:00,60.32,60.36,60.28,60.34,36350.0,47.2923,47.3236,47.2609,47.3079,36350.0
2019-02-12 10:00:00,60.35,60.39,60.19,60.24,39214.0,47.3158,47.3471,47.1903,47.2295,39214.0
2019-02-12 10:05:00,60.24,60.34,60.18,60.19,24920.0,47.2295,47.3079,47.1825,47.1903,24920.0
2019-02-12 10:10:00,60.2,60.23,60.05,60.06,49871.0,47.1982,47.2217,47.0806,47.0884,49871.0
2019-02-12 10:15:00,60.05,60.11,59.99,60.03,38608.0,47.0806,47.1276,47.0335,47.0649,38608.0
2019-02-12 10:20:00,60.03,60.07,60.0,60.05,27158.0,47.0649,47.0963,47.0414,47.0806,27158.0
2019-02-12 10:25:00,60.05,60.19,60.05,60.18,45632.0,47.0806,47.1903,47.0806,47.1825,45632.0
2019-02-12 10:30:00,60.18,60.2,60.03,60.07,28683.0,47.1825,47.1982,47.0649,47.0963,28683.0
2019-02-12 10:35:00,60.06,60.06,59.98,60.0,48578.0,47.0884,47.0884,47.0257,47.0414,48578.0
2019-02-12 10:40:00,60.01,60.01,59.75,59.8,106232.0,47.0492,47.0492,46.8454,46.8846,106232.0
2019-02-12 10:45:00,59.8,59.89,59.74,59.81,54863.0,46.8846,46.9551,46.8375,46.8924,54863.0
2019-02-12 10:50:00,59.81,59.87,59.68,59.79,54113.0,46.8924,46.9395,46.7905,46.8767,54113.0
2019-02-12 10:55:00,59.8,60.0,59.79,59.92,34379.0,46.8846,47.0414,46.8767,46.9787,34379.0
2019-02-12 11:00:00,59.93,59.99,59.91,59.92,23064.0,46.9865,47.0335,46.9708,46.9787,23064.0
2019-02-12 11:05:00,59.93,59.93,59.87,59.88,13638.0,46.9865,46.9865,46.9395,46.9473,13638.0
2019-02-12 11:10:00,59.88,59.97,59.83,59.97,28041.0,46.9473,47.0179,46.9081,47.0179,28041.0
2019-02-12 11:15:00,59.97,59.98,59.92,59.93,11800.0,47.0179,47.0257,46.9787,46.9865,11800.0
2019-02-12 11:20:00,59.93,59.94,59.83,59.84,22745.0,46.9865,46.9943,46.9081,46.9159,22745.0
2019-02-12 11:25:00,59.83,59.86,59.75,59.76,13264.0,46.9081,46.9316,46.8454,46.8532,13264.0
2019-02-12 11:30:00,59.77,59.78,59.69,59.77,20646.0,46.861,46.8689,46.7983,46.861,20646.0
2019-02-12 11:35:00,59.77,59.81,59.75,59.81,19711.0,46.861,46.8924,46.8454,46.8924,19711.0
2019-02-12 11:40:00,59.8,59.8,59.75,59.76,7417.0,46.8846,46.8846,46.8454,46.8532,7417.0
2019-02-12 11:45:00,59.75,59.82,59.73,59.78,20104.0,46.8454,46.9003,46.8297,46.8689,20104.0
2019-02-12 11:50:00,59.78,59.89,59.77,59.81,27754.0,46.8689,46.9551,46.861,46.8924,27754.0
2019-02-12 11:55:00,59.82,59.9,59.8,59.89,21020.0,46.9003,46.963,46.8846,46.9551,21020.0
2019-02-12 12:00:00,59.88,59.92,59.87,59.89,15153.0,46.9473,46.9787,46.9395,46.9551,15153.0
2019-02-12 12:05:00,59.88,59.88,59.8,59.81,32855.0,46.9473,46.9473,46.8846,46.8924,32855.0
2019-02-12 12:10:00,59.81,59.87,59.81,59.82,19648.0,46.8924,46.9395,46.8924,46.9003,19648.0
2019-02-12 12:15:00,59.81,59.83,59.7,59.71,44668.0,46.8924,46.9081,46.8062,46.814,44668.0
2019-02-12 12:20:00,59.72,59.86,59.72,59.86,16352.0,46.8218,46.9316,46.8218,46.9316,16352.0
2019-02-12 12:25:00,59.85,59.88,59.84,59.85,13958.0,46.9238,46.9473,46.9159,46.9238,13958.0
2019-02-12 12:30:00,59.86,59.87,59.73,59.77,23200.0,46.9316,46.9395,46.8297,46.861,23200.0
2019-02-12 12:35:00,59.77,59.82,59.76,59.81,14141.0,46.861,46.9003,46.8532,46.8924,14141.0
2019-02-12 12:40:00,59.82,59.82,59.76,59.77,12759.0,46.9003,46.9003,46.8532,46.861,12759.0
2019-02-12 12:45:00,59.77,59.84,59.76,59.84,19671.0,46.861,46.9159,46.8532,46.9159,19671.0
2019-02-12 12:50:00,59.85,59.87,59.8,59.83,41773.0,46.9238,46.9395,46.8846,46.9081,41773.0
2019-02-12 12:55:00,59.84,59.88,59.8,59.83,42309.0,46.9159,46.9473,46.8846,46.9081,42309.0
2019-02-12 13:00:00,59.82,59.85,59.8,59.84,26305.0,46.9003,46.9238,46.8846,46.9159,26305.0
2019-02-12 13:05:00,59.84,59.85,59.73,59.77,21014.0,46.9159,46.9238,46.8297,46.861,21014.0
2019-02-12 13:10:00,59.78,59.8,59.75,59.78,11002.0,46.8689,46.8846,46.8454,46.8689,11002.0
2019-02-12 13:15:00,59.77,59.82,59.75,59.8,16269.0,46.861,46.9003,46.8454,46.8846,16269.0
2019-02-12 13:20:00,59.81,59.84,59.78,59.82,16391.0,46.8924,46.9159,46.8689,46.9003,16391.0
2019-02-12 13:25:00,59.83,59.84,59.8,59.81,8143.0,46.9081,46.9159,46.8846,46.8924,8143.0
2019-02-12 13:30:00,59.81,59.88,59.78,59.84,42127.0,46.8924,46.9473,46.8689,46.9159,42127.0
2019-02-12 13:35:00,59.83,59.84,59.77,59.79,24526.0,46.9081,46.9159,46.861,46.8767,24526.0
2019-02-12 13:40:00,59.78,59.8,59.72,59.73,21424.0,46.8689,46.8846,46.8218,46.8297,21424.0
2019-02-12 13:45:00,59.74,59.82,59.73,59.78,22091.0,46.8375,46.9003,46.8297,46.8689,22091.0
2019-02-12 13:50:00,59.78,59.82,59.76,59.81,21630.0,46.8689,46.9003,46.8532,46.8924,21630.0
2019-02-12 13:55:00,59.81,59.84,59.79,59.81,27037.0,46.8924,46.9159,46.8767,46.8924,27037.0
2019-02-12 14:00:00,59.81,59.85,59.77,59.83,31417.0,46.8924,46.9238,46.861,46.9081,31417.0
2019-02-12 14:05:00,59.83,59.84,59.75,59.76,23086.0,46.9081,46.9159,46.8454,46.8532,23086.0
2019-02-12 14:10:00,59.76,59.82,59.76,59.8,19739.0,46.8532,46.9003,46.8532,46.8846,19739.0
2019-02-12 14:15:00,59.8,59.94,59.78,59.94,64445.0,46.8846,46.9943,46.8689,46.9943,64445.0
2019-02-12 14:20:00,59.95,60.04,59.93,60.0,38494.0,47.0022,47.0727,46.9865,47.0414,38494.0
2019-02-12 14:25:00,60.0,60.0,59.94,59.96,14042.0,47.0414,47.0414,46.9943,47.01,14042.0
2019-02-12 14:30:00,59.95,59.97,59.86,59.86,13792.0,47.0022,47.0179,46.9316,46.9316,13792.0
2019-02-12 14:35:00,59.86,59.89,59.85,59.86,13082.0,46.9316,46.9551,46.9238,46.9316,13082.0
2019-02-12 14:40:00,59.86,59.87,59.81,59.86,17550.0,46.9316,46.9395,46.8924,46.9316,17550.0
2019-02-12 14:45:00,59.86,59.87,59.84,59.85,15950.0,46.9316,46.9395,46.9159,46.9238,15950.0
2019-02-12 14:50:00,59.85,59.86,59.81,59.83,19634.0,46.9238,46.9316,46.8924,46.9081,19634.0
2019-02-12 14:55:00,59.84,59.84,59.78,59.78,12453.0,46.9159,46.9159,46.8689,46.8689,12453.0
2019-02-12 15:00:00,59.79,59.8,59.76,59.78,21189.0,46.8767,46.8846,46.8532,46.8689,21189.0
2019-02-12 15:05:00,59.78,59.81,59.77,59.8,13271.0,46.8689,46.8924,46.861,46.8846,13271.0
2019-02-12 15:10:00,59.8,59.86,59.78,59.86,26097.0,46.8846,46.9316,46.8689,46.9316,26097.0
2019-02-12 15:15:00,59.86,59.87,59.8,59.8,38233.0,46.9316,46.9395,46.8846,46.8846,38233.0
2019-02-12 15:20:00,59.8,59.83,59.77,59.82,16540.0,46.8846,46.9081,46.861,46.9003,16540.0
2019-02-12 15:25:00,59.81,59.88,59.81,59.85,25977.0,46.8924,46.9473,46.8924,46.9238,25977.0
2019-02-12 15:30:00,59.84,59.91,59.83,59.89,34068.0,46.9159,46.9708,46.9081,46.9551,34068.0
2019-02-12 15:35:00,59.89,59.92,59.88,59.89,20562.0,46.9551,46.9787,46.9473,46.9551,20562.0
2019-02-12 15:40:00,59.89,59.9,59.87,59.89,39122.0,46.9551,46.963,46.9395,46.9551,39122.0
2019-02-12 15:45:00,59.88,59.88,59.79,59.8,56586.0,46.9473,46.9473,46.8767,46.8846,56586.0
2019-02-12 15:50:00,59.8,59.84,59.79,59.82,57189.0,46.8846,46.9159,46.8767,46.9003,57189.0
2019-02-12 15:55:00,59.82,59.88,59.77,59.84,138754.0,46.9003,46.9473,46.861,46.9159,138754.0
2019-02-13 09:30:00,60.11,60.22,60.02,60.04,36403.0,47.1276,47.2139,47.0571,47.0727,36403.0
2019-02-13 09:35:00,60.03,60.37,60.03,60.25,13867.0,47.0649,47.3315,47.0649,47.2374,13867.0
2019-02-13 09:40:00,60.23,60.27,59.99,60.11,20419.0,47.2217,47.2531,47.0335,47.1276,20419.0
2019-02-13 09:45:00,60.13,60.15,60.08,60.12,5152.0,47.1433,47.159,47.1041,47.1355,5152.0
2019-02-13 09:50:00,60.13,60.13,59.84,59.88,13496.0,47.1433,47.1433,46.9159,46.9473,13496.0
2019-02-13 09:55:00,59.89,59.91,59.74,59.83,11631.0,46.9551,46.9708,46.8375,46.9081,11631.0
2019-02-13 10:00:00,59.82,59.83,59.39,59.44,362503.0,46.9003,46.9081,46.5631,46.6023,362503.0
2019-02-13 10:05:00,59.44,59.54,59.36,59.4,27594.0,46.6023,46.6807,46.5396,46.571,27594.0
2019-02-13 10:10:00,59.42,59.54,59.42,59.47,12897.0,46.5866,46.6807,46.5866,46.6258,12897.0
2019-02-13 10:15:00,59.46,59.48,59.36,59.46,11851.0,46.618,46.6337,46.5396,46.618,11851.0
2019-02-13 10:20:00,59.46,59.54,59.42,59.45,9422.0,46.618,46.6807,46.5866,46.6102,9422.0
2019-02-13 10:25:00,59.46,59.57,59.46,59.55,28319.0,46.618,46.7042,46.618,46.6886,28319.0
2019-02-13 10:30:00,59.54,59.57,59.49,59.56,20144.0,46.6807,46.7042,46.6415,46.6964,20144.0
2019-02-13 10:35:00,59.56,59.76,59.54,59.72,27041.0,46.6964,46.8532,46.6807,46.8218,27041.0
2019-02-13 10:40:00,59.71,59.72,59.66,59.67,12000.0,46.814,46.8218,46.7748,46.7826,12000.0
2019-02-13 10:45:00,59.68,59.7,59.58,59.61,14431.0,46.7905,46.8062,46.7121,46.7356,14431.0
2019-02-13 10:50:00,59.61,59.63,59.4,59.43,18686.0,46.7356,46.7513,46.571,46.5945,18686.0
2019-02-13 10:55:00,59.42,59.49,59.38,59.49,19221.0,46.5866,46.6415,46.5553,46.6415,19221.0
2019-02-13 11:00:00,59.51,59.69,59.51,59.66,22464.0,46.6572,46.7983,46.6572,46.7748,22464.0
2019-02-13 11:05:00,59.67,59.71,59.56,59.56,13501.0,46.7826,46.814,46.6964,46.6964,13501.0
2019-02-13 11:10:00,59.56,59.64,59.55,59.57,13317.0,46.6964,46.7591,46.6886,46.7042,13317.0
2019-02-13 11:15:00,59.55,59.59,59.51,59.51,19397.0,46.6886,46.7199,46.6572,46.6572,19397.0
2019-02-13 11:20:00,59.52,59.52,59.38,59.4,17550.0,46.665,46.665,46.5553,46.571,17550.0
2019-02-13 11:25:00,59.41,59.45,59.35,59.37,18331.0,46.5788,46.6102,46.5318,46.5474,18331.0
2019-02-13 11:30:00,59.37,59.38,59.27,59.33,24152.0,46.5474,46.5553,46.469,46.5161,24152.0
2019-02-13 11:35:00,59.33,59.45,59.31,59.43,28330.0,46.5161,46.6102,46.5004,46.5945,28330.0
2019-02-13 11:40:00,59.42,59.42,59.26,59.26,21196.0,46.5866,46.5866,46.4612,46.4612,21196.0
2019-02-13 11:45:00,59.25,59.38,59.23,59.38,10737.0,46.4534,46.5553,46.4377,46.5553,10737.0
2019-02-13 11:50:00,59.39,59.41,59.3,59.32,10626.0,46.5631,46.5788,46.4926,46.5082,10626.0
2019-02-13 11:55:00,59.33,59.41,59.32,59.39,8021.0,46.5161,46.5788,46.5082,46.5631,8021.0
2019-02-13 12:00:00,59.39,59.42,59.35,59.42,10648.0,46.5631,46.5866,46.5318,46.5866,10648.0
2019-02-13 12:05:00,59.41,59.41,59.34,59.35,10263.0,46.5788,46.5788,46.5239,46.5318,10263.0
2019-02-13 12:10:00,59.36,59.37,59.33,59.36,10058.0,46.5396,46.5474,46.5161,46.5396,10058.0
2019-02-13 12:15:00,59.38,59.39,59.33,59.36,10372.0,46.5553,46.5631,46.5161,46.5396,10372.0
2019-02-13 12:20:00,59.35,59.38,59.34,59.35,9921.0,46.5318,46.5553,46.5239,46.5318,9921.0
2019-02-13 12:25:00,59.33,59.44,59.33,59.4,12418.0,46.5161,46.6023,46.5161,46.571,12418.0
2019-02-13 12:30:00,59.41,59.41,59.35,59.35,11039.0,46.5788,46.5788,46.5318,46.5318,11039.0
2019-02-13 12:35:00,59.33,59.36,59.32,59.34,10541.0,46.5161,46.5396,46.5082,46.5239,10541.0
2019-02-13 12:40:00,59.35,59.41,59.35,59.39,11649.0,46.5318,46.5788,46.5318,46.5631,11649.0
2019-02-13 12:45:00,59.38,59.39,59.34,59.34,11621.0,46.5553,46.5631,46.5239,46.5239,11621.0
2019-02-13 12:50:00,59.35,59.35,59.27,59.29,12680.0,46.5318,46.5318,46.469,46.4847,12680.0
2019-02-13 12:55:00,59.29,59.29,59.25,59.29,9180.0,46.4847,46.4847,46.4534,46.4847,9180.0
2019-02-13 13:00:00,59.28,59.29,59.24,59.25,11249.0,46.4769,46.4847,46.4455,46.4534,11249.0
2019-02-13 13:05:00,59.26,59.39,59.23,59.39,11807.0,46.4612,46.5631,46.4377,46.5631,11807.0
2019-02-13 13:10:00,59.39,59.39,59.31,59.35,12582.0,46.5631,46.5631,46.5004,46.5318,12582.0
2019-02-13 13:15:00,59.34,59.43,59.32,59.41,14749.0,46.5239,46.5945,46.5082,46.5788,14749.0
2019-02-13 13:20:00,59.41,59.44,59.39,59.42,11660.0,46.5788,46.6023,46.5631,46.5866,11660.0
2019-02-13 13:25:00,59.42,59.5,59.42,59.47,9042.0,46.5866,46.6494,46.5866,46.6258,9042.0
2019-02-13 13:30:00,59.47,59.48,59.42,59.42,9217.0,46.6258,46.6337,46.5866,46.5866,9217.0
2019-02-13 13:35:00,59.43,59.52,59.43,59.51,10092.0,46.5945,46.665,46.5945,46.6572,10092.0
2019-02-13 13:40:00,59.5,59.52,59.44,59.44,18353.0,46.6494,46.665,46.6023,46.6023,18353.0
2019-02-13 13:45:00,59.44,59.45,59.42,59.45,14829.0,46.6023,46.6102,46.5866,46.6102,14829.0
2019-02-13 13:50:00,59.45,59.5,59.43,59.44,17335.0,46.6102,46.6494,46.5945,46.6023,17335.0
2019-02-13 13:55:00,59.43,59.49,59.42,59.44,13299.0,46.5945,46.6415,46.5866,46.6023,13299.0
2019-02-13 14:00:00,59.43,59.5,59.43,59.49,14056.0,46.5945,46.6494,46.5945,46.6415,14056.0
2019-02-13 14:05:00,59.49,59.5,59.46,59.48,15236.0,46.6415,46.6494,46.618,46.6337,15236.0
2019-02-13 14:10:00,59.48,59.48,59.43,59.47,13642.0,46.6337,46.6337,46.5945,46.6258,13642.0
2019-02-13 14:15:00,59.48,59.5,59.42,59.44,35756.0,46.6337,46.6494,46.5866,46.6023,35756.0
2019-02-13 14:20:00,59.45,59.45,59.37,59.38,22365.0,46.6102,46.6102,46.5474,46.5553,22365.0
2019-02-13 14:25:00,59.39,59.44,59.38,59.43,16691.0,46.5631,46.6023,46.5553,46.5945,16691.0
2019-02-13 14:30:00,59.44,59.47,59.41,59.43,15857.0,46.6023,46.6258,46.5788,46.5945,15857.0
2019-02-13 14:35:00,59.43,59.44,59.4,59.43,14288.0,46.5945,46.6023,46.571,46.5945,14288.0
2019-02-13 14:40:00,59.43,59.54,59.42,59.53,30235.0,46.5945,46.6807,46.5866,46.6729,30235.0
2019-02-13 14:45:00,59.52,59.59,59.51,59.52,45083.0,46.665,46.7199,46.6572,46.665,45083.0
2019-02-13 14:50:00,59.52,59.55,59.48,59.52,24259.0,46.665,46.6886,46.6337,46.665,24259.0
2019-02-13 14:55:00,59.52,59.61,59.49,59.58,48099.0,46.665,46.7356,46.6415,46.7121,48099.0
2019-02-13 15:00:00,59.58,59.62,59.55,59.55,27835.0,46.7121,46.7434,46.6886,46.6886,27835.0
2019-02-13 15:05:00,59.56,59.59,59.55,59.59,17792.0,46.6964,46.7199,46.6886,46.7199,17792.0
2019-02-13 15:10:00,59.59,59.64,59.58,59.59,47111.0,46.7199,46.7591,46.7121,46.7199,47111.0
2019-02-13 15:15:00,59.6,59.64,59.59,59.63,19295.0,46.7278,46.7591,46.7199,46.7513,19295.0
2019-02-13 15:20:00,59.64,59.69,59.62,59.69,39529.0,46.7591,46.7983,46.7434,46.7983,39529.0
2019-02-13 15:25:00,59.69,59.77,59.66,59.77,32080.0,46.7983,46.861,46.7748,46.861,32080.0
2019-02-13 15:30:00,59.77,59.83,59.73,59.83,41840.0,46.861,46.9081,46.8297,46.9081,41840.0
2019-02-13 15:35:00,59.83,59.86,59.81,59.82,24977.0,46.9081,46.9316,46.8924,46.9003,24977.0
2019-02-13 15:40:00,59.82,59.83,59.75,59.76,26989.0,46.9003,46.9081,46.8454,46.8532,26989.0
2019-02-13 15:45:00,59.75,59.76,59.54,59.57,62631.0,46.8454,46.8532,46.6807,46.7042,62631.0
2019-02-13 15:50:00,59.57,59.58,59.5,59.52,80299.0,46.7042,46.7121,46.6494,46.665,80299.0
2019-02-13 15:55:00,59.52,59.54,59.45,59.5,173359.0,46.665,46.6807,46.6102,46.6494,173359.0
2019-02-14 09:30:00,59.05,59.2,58.73,59.18,65855.0,46.2966,46.4142,46.0457,46.3985,65855.0
2019-02-14 09:35:00,59.2,59.22,58.98,59.11,39238.0,46.4142,46.4298,46.2417,46.3436,39238.0
2019-02-14 09:40:00,59.11,59.11,58.81,58.81,17060.0,46.3436,46.3436,46.1084,46.1084,17060.0
2019-02-14 09:45:00,58.8,58.92,58.66,58.78,34997.0,46.1005,46.1946,45.9908,46.0849,34997.0
2019-02-14 09:50:00,58.78,59.14,58.67,59.14,45554.0,46.0849,46.3671,45.9986,46.3671,45554.0
2019-02-14 09:55:00,59.17,59.41,59.17,59.38,26060.0,46.3906,46.5788,46.3906,46.5553,26060.0
2019-02-14 10:00:00,59.38,59.54,59.31,59.39,41527.0,46.5553,46.6807,46.5004,46.5631,41527.0
2019-02-14 10:05:00,59.41,59.43,59.31,59.37,22689.0,46.5788,46.5945,46.5004,46.5474,22689.0
2019-02-14 10:10:00,59.35,59.45,59.3,59.35,12768.0,46.5318,46.6102,46.4926,46.5318,12768.0
2019-02-14 10:15:00,59.35,59.61,59.35,59.6,11919.0,46.5318,46.7356,46.5318,46.7278,11919.0
2019-02-14 10:20:00,59.59,59.59,59.4,59.42,28182.0,46.7199,46.7199,46.571,46.5866,28182.0
2019-02-14 10:25:00,59.42,59.48,59.35,59.47,24697.0,46.5866,46.6337,46.5318,46.6258,24697.0
2019-02-14 10:30:00,59.46,59.48,59.41,59.42,34732.0,46.618,46.6337,46.5788,46.5866,34732.0
2019-02-14 10:35:00,59.42,59.43,59.13,59.19,25070.0,46.5866,46.5945,46.3593,46.4063,25070.0
2019-02-14 10:40:00,59.2,59.37,59.19,59.27,51466.0,46.4142,46.5474,46.4063,46.469,51466.0
2019-02-14 10:45:00,59.28,59.54,59.28,59.52,33200.0,46.4769,46.6807,46.4769,46.665,33200.0
2019-02-14 10:50:00,59.53,59.54,59.44,59.48,30490.0,46.6729,46.6807,46.6023,46.6337,30490.0
2019-02-14 10:55:00,59.47,59.48,59.39,59.42,60744.0,46.6258,46.6337,46.5631,46.5866,60744.0
2019-02-14 11:00:00,59.43,59.49,59.32,59.33,20119.0,46.5945,46.6415,46.5082,46.5161,20119.0
2019-02-14 11:05:00,59.34,59.5,59.32,59.43,21394.0,46.5239,46.6494,46.5082,46.5945,21394.0
2019-02-14 11:10:00,59.44,59.48,59.4,59.43,13444.0,46.6023,46.6337,46.571,46.5945,13444.0
2019-02-14 11:15:00,59.47,59.53,59.42,59.51,18024.0,46.6258,46.6729,46.5866,46.6572,18024.0
2019-02-14 11:20:00,59.51,59.52,59.44,59.45,14594.0,46.6572,46.665,46.6023,46.6102,14594.0
2019-02-14 11:25:00,59.45,59.47,59.38,59.4,24555.0,46.6102,46.6258,46.5553,46.571,24555.0
2019-02-14 11:30:00,59.41,59.42,59.28,59.3,14899.0,46.5788,46.5866,46.4769,46.4926,14899.0
2019-02-14 11:35:00,59.31,59.37,59.27,59.36,13162.0,46.5004,46.5474,46.469,46.5396,13162.0
2019-02-14 11:40:00,59.37,59.46,59.36,59.46,12118.0,46.5474,46.618,46.5396,46.618,12118.0
2019-02-14 11:45:00,59.46,59.57,59.46,59.55,16187.0,46.618,46.7042,46.618,46.6886,16187.0
2019-02-14 11:50:00,59.56,59.59,59.51,59.56,15026.0,46.6964,46.7199,46.6572,46.6964,15026.0
2019-02-14 11:55:00,59.55,59.59,59.52,59.59,11252.0,46.6886,46.7199,46.665,46.7199,11252.0
2019-02-14 12:00:00,59.59,59.65,59.55,59.65,11852.0,46.7199,46.767,46.6886,46.767,11852.0
2019-02-14 12:05:00,59.65,59.65,59.56,59.61,19420.0,46.767,46.767,46.6964,46.7356,19420.0
2019-02-14 12:10:00,59.6,59.62,59.54,59.58,18367.0,46.7278,46.7434,46.6807,46.7121,18367.0
2019-02-14 12:15:00,59.58,59.65,59.53,59.64,13688.0,46.7121,46.767,46.6729,46.7591,13688.0
2019-02-14 12:20:00,59.65,59.69,59.65,59.66,7757.0,46.767,46.7983,46.767,46.7748,7757.0
2019-02-14 12:25:00,59.68,59.7,59.57,59.58,24941.0,46.7905,46.8062,46.7042,46.7121,24941.0
2019-02-14 12:30:00,59.59,59.59,59.5,59.5,5664.0,46.7199,46.7199,46.6494,46.6494,5664.0
2019-02-14 12:35:00,59.5,59.59,59.49,59.58,20334.0,46.6494,46.7199,46.6415,46.7121,20334.0
2019-02-14 12:40:00,59.58,59.6,59.43,59.52,61217.0,46.7121,46.7278,46.5945,46.665,61217.0
2019-02-14 12:45:00,59.52,59.59,59.52,59.55,17296.0,46.665,46.7199,46.665,46.6886,17296.0
2019-02-14 12:50:00,59.54,59.62,59.52,59.54,21539.0,46.6807,46.7434,46.665,46.6807,21539.0
2019-02-14 12:55:00,59.54,59.54,59.36,59.37,66613.0,46.6807,46.6807,46.5396,46.5474,66613.0
2019-02-14 13:00:00,59.36,59.48,59.32,59.46,47733.0,46.5396,46.6337,46.5082,46.618,47733.0
2019-02-14 13:05:00,59.47,59.52,59.42,59.51,11175.0,46.6258,46.665,46.5866,46.6572,11175.0
2019-02-14 13:10:00,59.5,59.56,59.48,59.56,8772.0,46.6494,46.6964,46.6337,46.6964,8772.0
2019-02-14 13:15:00,59.57,59.63,59.56,59.62,11308.0,46.7042,46.7513,46.6964,46.7434,11308.0
2019-02-14 13:20:00,59.62,59.63,59.56,59.63,11633.0,46.7434,46.7513,46.6964,46.7513,11633.0
2019-02-14 13:25:00,59.63,59.71,59.6,59.7,31925.0,46.7513,46.814,46.7278,46.8062,31925.0
2019-02-14 13:30:00,59.71,59.75,59.7,59.7,21632.0,46.814,46.8454,46.8062,46.8062,21632.0
2019-02-14 13:35:00,59.69,59.82,59.69,59.79,18855.0,46.7983,46.9003,46.7983,46.8767,18855.0
2019-02-14 13:40:00,59.79,59.85,59.79,59.81,15962.0,46.8767,46.9238,46.8767,46.8924,15962.0
2019-02-14 13:45:00,59.82,59.82,59.76,59.8,14364.0,46.9003,46.9003,46.8532,46.8846,14364.0
2019-02-14 13:50:00,59.8,59.81,59.76,59.76,10187.0,46.8846,46.8924,46.8532,46.8532,10187.0
2019-02-14 13:55:00,59.76,59.88,59.75,59.81,36339.0,46.8532,46.9473,46.8454,46.8924,36339.0
2019-02-14 14:00:00,59.81,59.82,59.75,59.77,19121.0,46.8924,46.9003,46.8454,46.861,19121.0
2019-02-14 14:05:00,59.77,59.79,59.73,59.79,15397.0,46.861,46.8767,46.8297,46.8767,15397.0
2019-02-14 14:10:00,59.79,59.91,59.79,59.88,33816.0,46.8767,46.9708,46.8767,46.9473,33816.0
2019-02-14 14:15:00,59.89,59.98,59.87,59.94,23212.0,46.9551,47.0257,46.9395,46.9943,23212.0
2019-02-14 14:20:00,59.94,59.98,59.93,59.96,20717.0,46.9943,47.0257,46.9865,47.01,20717.0
2019-02-14 14:25:00,59.96,59.97,59.91,59.95,24365.0,47.01,47.0179,46.9708,47.0022,24365.0
2019-02-14 14:30:00,59.94,59.94,59.88,59.92,21121.0,46.9943,46.9943,46.9473,46.9787,21121.0
2019-02-14 14:35:00,59.93,59.96,59.89,59.96,17842.0,46.9865,47.01,46.9551,47.01,17842.0
2019-02-14 14:40:00,59.96,60.02,59.92,59.96,17801.0,47.01,47.0571,46.9787,47.01,17801.0
2019-02-14 14:45:00,59.96,60.01,59.95,60.01,22479.0,47.01,47.0492,47.0022,47.0492,22479.0
2019-02-14 14:50:00,60.0,60.0,59.9,59.95,20684.0,47.0414,47.0414,46.963,47.0022,20684.0
2019-02-14 14:55:00,59.96,59.96,59.85,59.89,25504.0,47.01,47.01,46.9238,46.9551,25504.0
2019-02-14 15:00:00,59.9,59.94,59.89,59.89,12430.0,46.963,46.9943,46.9551,46.9551,12430.0
2019-02-14 15:05:00,59.89,60.1,59.89,59.94,41844.0,46.9551,47.1198,46.9551,46.9943,41844.0
2019-02-14 15:10:00,59.92,59.97,59.87,59.94,16418.0,46.9787,47.0179,46.9395,46.9943,16418.0
2019-02-14 15:15:00,59.94,59.99,59.93,59.98,16695.0,46.9943,47.0335,46.9865,47.0257,16695.0
2019-02-14 15:20:00,59.97,59.97,59.87,59.87,31519.0,47.0179,47.0179,46.9395,46.9395,31519.0
2019-02-14 15:25:00,59.88,59.89,59.81,59.83,23409.0,46.9473,46.9551,46.8924,46.9081,23409.0
2019-02-14 15:30:00,59.84,59.91,59.83,59.86,25191.0,46.9159,46.9708,46.9081,46.9316,25191.0
2019-02-14 15:35:00,59.86,59.96,59.86,59.92,30685.0,46.9316,47.01,46.9316,46.9787,30685.0
2019-02-14 15:40:00,59.91,59.91,59.78,59.79,33005.0,46.9708,46.9708,46.8689,46.8767,33005.0
2019-02-14 15:45:00,59.79,59.81,59.68,59.68,68344.0,46.8767,46.8924,46.7905,46.7905,68344.0
2019-02-14 15:50:00,59.68,59.72,59.62,59.65,68925.0,46.7905,46.8218,46.7434,46.767,68925.0
2019-02-14 15:55:00,59.65,59.67,59.56,59.57,137241.0,46.767,46.7826,46.6964,46.7042,137241.0
2019-02-15 09:30:00,60.06,60.1,59.63,59.7,100180.0,47.0884,47.1198,46.7513,46.8062,100180.0
2019-02-15 09:35:00,59.75,60.04,59.74,59.9,21068.0,46.8454,47.0727,46.8375,46.963,21068.0
2019-02-15 09:40:00,59.96,60.35,59.95,60.33,22552.0,47.01,47.3158,47.0022,47.3001,22552.0
2019-02-15 09:45:00,60.37,60.43,60.31,60.32,4217.0,47.3315,47.3785,47.2844,47.2923,4217.0
2019-02-15 09:50:00,60.29,60.32,60.09,60.32,15056.0,47.2687,47.2923,47.1119,47.2923,15056.0
2019-02-15 09:55:00,60.34,60.42,60.28,60.31,32423.0,47.3079,47.3707,47.2609,47.2844,32423.0
2019-02-15 10:00:00,60.3,60.32,60.15,60.16,16254.0,47.2766,47.2923,47.159,47.1668,16254.0
2019-02-15 10:05:00,60.15,60.15,59.99,60.0,15377.0,47.159,47.159,47.0335,47.0414,15377.0
2019-02-15 10:10:00,60.03,60.03,59.85,59.98,48991.0,47.0649,47.0649,46.9238,47.0257,48991.0
2019-02-15 10:15:00,60.01,60.01,59.83,59.9,12410.0,47.0492,47.0492,46.9081,46.963,12410.0
2019-02-15 10:20:00,59.87,59.97,59.86,59.97,29390.0,46.9395,47.0179,46.9316,47.0179,29390.0
2019-02-15 10:25:00,59.99,60.03,59.93,59.97,7932.0,47.0335,47.0649,46.9865,47.0179,7932.0
2019-02-15 10:30:00,59.97,60.05,59.96,59.99,9700.0,47.0179,47.0806,47.01,47.0335,9700.0
2019-02-15 10:35:00,59.98,60.02,59.96,60.01,10486.0,47.0257,47.0571,47.01,47.0492,10486.0
2019-02-15 10:40:00,60.02,60.22,60.01,60.12,23787.0,47.0571,47.2139,47.0492,47.1355,23787.0
2019-02-15 10:45:00,60.12,60.2,60.11,60.2,14494.0,47.1355,47.1982,47.1276,47.1982,14494.0
2019-02-15 10:50:00,60.2,60.2,60.04,60.05,17359.0,47.1982,47.1982,47.0727,47.0806,17359.0
2019-02-15 10:55:00,60.05,60.09,60.03,60.05,9998.0,47.0806,47.1119,47.0649,47.0806,9998.0
2019-02-15 11:00:00,60.06,60.31,60.05,60.28,20736.0,47.0884,47.2844,47.0806,47.2609,20736.0
2019-02-15 11:05:00,60.27,60.27,60.06,60.08,19399.0,47.2531,47.2531,47.0884,47.1041,19399.0
2019-02-15 11:10:00,60.06,60.07,59.99,60.04,9006.0,47.0884,47.0963,47.0335,47.0727,9006.0
2019-02-15 11:15:00,60.05,60.06,59.96,59.99,13431.0,47.0806,47.0884,47.01,47.0335,13431.0
2019-02-15 11:20:00,59.99,60.0,59.9,59.92,16704.0,47.0335,47.0414,46.963,46.9787,16704.0
2019-02-15 11:25:00,59.92,59.93,59.87,59.9,11150.0,46.9787,46.9865,46.9395,46.963,11150.0
2019-02-15 11:30:00,59.91,59.98,59.9,59.95,9912.0,46.9708,47.0257,46.963,47.0022,9912.0
2019-02-15 11:35:00,59.94,59.94,59.86,59.93,17020.0,46.9943,46.9943,46.9316,46.9865,17020.0
2019-02-15 11:40:00,59.94,59.99,59.85,59.85,13146.0,46.9943,47.0335,46.9238,46.9238,13146.0
2019-02-15 11:45:00,59.85,59.88,59.8,59.83,15195.0,46.9238,46.9473,46.8846,46.9081,15195.0
2019-02-15 11:50:00,59.84,59.98,59.81,59.91,20747.0,46.9159,47.0257,46.8924,46.9708,20747.0
2019-02-15 11:55:00,59.92,60.05,59.92,60.04,12739.0,46.9787,47.0806,46.9787,47.0727,12739.0
2019-02-15 12:00:00,60.04,60.05,59.91,59.93,10830.0,47.0727,47.0806,46.9708,46.9865,10830.0
2019-02-15 12:05:00,59.92,59.99,59.89,59.96,14306.0,46.9787,47.0335,46.9551,47.01,14306.0
2019-02-15 12:10:00,59.96,60.06,59.95,60.04,11167.0,47.01,47.0884,47.0022,47.0727,11167.0
2019-02-15 12:15:00,60.04,60.09,60.01,60.01,21566.0,47.0727,47.1119,47.0492,47.0492,21566.0
2019-02-15 12:20:00,60.01,60.06,59.97,60.05,11636.0,47.0492,47.0884,47.0179,47.0806,11636.0
2019-02-15 12:25:00,60.05,60.08,60.0,60.05,17968.0,47.0806,47.1041,47.0414,47.0806,17968.0
2019-02-15 12:30:00,60.05,60.09,60.03,60.05,8200.0,47.0806,47.1119,47.0649,47.0806,8200.0
2019-02-15 12:35:00,60.05,60.05,59.97,59.99,10453.0,47.0806,47.0806,47.0179,47.0335,10453.0
2019-02-15 12:40:00,60.01,60.04,59.97,60.02,11875.0,47.0492,47.0727,47.0179,47.0571,11875.0
2019-02-15 12:45:00,60.03,60.05,59.97,59.98,10461.0,47.0649,47.0806,47.0179,47.0257,10461.0
2019-02-15 12:50:00,59.99,60.01,59.95,60.01,10266.0,47.0335,47.0492,47.0022,47.0492,10266.0
2019-02-15 12:55:00,60.01,60.05,59.99,60.05,10505.0,47.0492,47.0806,47.0335,47.0806,10505.0
2019-02-15 13:00:00,60.04,60.09,59.98,60.01,12167.0,47.0727,47.1119,47.0257,47.0492,12167.0
2019-02-15 13:05:00,60.0,60.0,59.91,59.92,7827.0,47.0414,47.0414,46.9708,46.9787,7827.0
2019-02-15 13:10:00,59.92,59.95,59.91,59.92,12192.0,46.9787,47.0022,46.9708,46.9787,12192.0
2019-02-15 13:15:00,59.92,59.95,59.91,59.92,15989.0,46.9787,47.0022,46.9708,46.9787,15989.0
2019-02-15 13:20:00,59.93,59.93,59.85,59.91,12619.0,46.9865,46.9865,46.9238,46.9708,12619.0
2019-02-15 13:25:00,59.91,59.93,59.88,59.89,6660.0,46.9708,46.9865,46.9473,46.9551,6660.0
2019-02-15 13:30:00,59.89,59.91,59.85,59.88,21387.0,46.9551,46.9708,46.9238,46.9473,21387.0
2019-02-15 13:35:00,59.88,59.92,59.88,59.91,5966.0,46.9473,46.9787,46.9473,46.9708,5966.0
2019-02-15 13:40:00,59.91,59.94,59.88,59.89,12297.0,46.9708,46.9943,46.9473,46.9551,12297.0
2019-02-15 13:45:00,59.88,59.93,59.87,59.91,6720.0,46.9473,46.9865,46.9395,46.9708,6720.0
2019-02-15 13:50:00,59.92,60.0,59.9,60.0,10469.0,46.9787,47.0414,46.963,47.0414,10469.0
2019-02-15 13:55:00,60.0,60.0,59.9,59.91,12007.0,47.0414,47.0414,46.963,46.9708,12007.0
2019-02-15 14:00:00,59.9,59.95,59.88,59.9,11496.0,46.963,47.0022,46.9473,46.963,11496.0
2019-02-15 14:05:00,59.9,59.9,59.84,59.85,11474.0,46.963,46.963,46.9159,46.9238,11474.0
2019-02-15 14:10:00,59.86,59.92,59.8,59.84,17041.0,46.9316,46.9787,46.8846,46.9159,17041.0
2019-02-15 14:15:00,59.82,59.86,59.79,59.81,14874.0,46.9003,46.9316,46.8767,46.8924,14874.0
2019-02-15 14:20:00,59.81,59.86,59.8,59.86,9901.0,46.8924,46.9316,46.8846,46.9316,9901.0
2019-02-15 14:25:00,59.85,59.86,59.8,59.86,9108.0,46.9238,46.9316,46.8846,46.9316,9108.0
2019-02-15 14:30:00,59.87,59.87,59.83,59.86,10086.0,46.9395,46.9395,46.9081,46.9316,10086.0
2019-02-15 14:35:00,59.87,59.94,59.85,59.91,27132.0,46.9395,46.9943,46.9238,46.9708,27132.0
2019-02-15 14:40:00,59.9,59.91,59.86,59.91,11683.0,46.963,46.9708,46.9316,46.9708,11683.0
2019-02-15 14:45:00,59.9,59.91,59.86,59.89,11903.0,46.963,46.9708,46.9316,46.9551,11903.0
2019-02-15 14:50:00,59.9,59.95,59.9,59.95,15122.0,46.963,47.0022,46.963,47.0022,15122.0
2019-02-15 14:55:00,59.93,59.95,59.88,59.95,14674.0,46.9865,47.0022,46.9473,47.0022,14674.0
2019-02-15 15:00:00,59.94,59.94,59.87,59.91,15207.0,46.9943,46.9943,46.9395,46.9708,15207.0
2019-02-15 15:05:00,59.91,59.95,59.9,59.92,10661.0,46.9708,47.0022,46.963,46.9787,10661.0
2019-02-15 15:10:00,59.91,59.93,59.89,59.92,9965.0,46.9708,46.9865,46.9551,46.9787,9965.0
2019-02-15 15:15:00,59.92,59.92,59.86,59.91,23468.0,46.9787,46.9787,46.9316,46.9708,23468.0
2019-02-15 15:20:00,59.89,59.96,59.89,59.93,8980.0,46.9551,47.01,46.9551,46.9865,8980.0
2019-02-15 15:25:00,59.94,59.99,59.91,59.99,16242.0,46.9943,47.0335,46.9708,47.0335,16242.0
2019-02-15 15:30:00,59.98,59.98,59.93,59.94,27371.0,47.0257,47.0257,46.9865,46.9943,27371.0
2019-02-15 15:35:00,59.94,60.01,59.93,60.01,26329.0,46.9943,47.0492,46.9865,47.0492,26329.0
2019-02-15 15:40:00,60.0,60.09,59.99,60.08,33641.0,47.0414,47.1119,47.0335,47.1041,33641.0
2019-02-15 15:45:00,60.09,60.13,60.08,60.1,77157.0,47.1119,47.1433,47.1041,47.1198,77157.0
2019-02-15 15:50:00,60.1,60.1,60.04,60.06,47713.0,47.1198,47.1198,47.0727,47.0884,47713.0
2019-02-15 15:55:00,60.06,60.18,60.04,60.16,130082.0,47.0884,47.1825,47.0727,47.1668,130082.0
2019-02-19 09:30:00,60.25,60.34,60.0,60.11,33849.0,47.2374,47.3079,47.0414,47.1276,33849.0
2019-02-19 09:35:00,60.13,60.15,59.99,60.0,25669.0,47.1433,47.159,47.0335,47.0414,25669.0
2019-02-19 09:40:00,59.96,60.03,59.9,59.93,18352.0,47.01,47.0649,46.963,46.9865,18352.0
2019-02-19 09:45:00,59.91,59.93,59.56,59.56,42334.0,46.9708,46.9865,46.6964,46.6964,42334.0
2019-02-19 09:50:00,59.59,59.63,59.52,59.62,16131.0,46.7199,46.7513,46.665,46.7434,16131.0
2019-02-19 09:55:00,59.58,59.69,59.51,59.62,14106.0,46.7121,46.7983,46.6572,46.7434,14106.0
2019-02-19 10:00:00,59.64,59.71,59.59,59.63,24788.0,46.7591,46.814,46.7199,46.7513,24788.0
2019-02-19 10:05:00,59.64,59.71,59.52,59.57,26907.0,46.7591,46.814,46.665,46.7042,26907.0
2019-02-19 10:10:00,59.59,59.64,59.52,59.64,48821.0,46.7199,46.7591,46.665,46.7591,48821.0
2019-02-19 10:15:00,59.65,59.73,59.64,59.73,21688.0,46.767,46.8297,46.7591,46.8297,21688.0
2019-02-19 10:20:00,59.76,59.83,59.75,59.77,13015.0,46.8532,46.9081,46.8454,46.861,13015.0
2019-02-19 10:25:00,59.77,59.82,59.71,59.72,12853.0,46.861,46.9003,46.814,46.8218,12853.0
2019-02-19 10:30:00,59.72,59.74,59.64,59.72,11456.0,46.8218,46.8375,46.7591,46.8218,11456.0
2019-02-19 10:35:00,59.74,59.77,59.67,59.67,12950.0,46.8375,46.861,46.7826,46.7826,12950.0
2019-02-19 10:40:00,59.67,59.74,59.66,59.73,33408.0,46.7826,46.8375,46.7748,46.8297,33408.0
2019-02-19 10:45:00,59.74,59.88,59.74,59.82,14514.0,46.8375,46.9473,46.8375,46.9003,14514.0
2019-02-19 10:50:00,59.82,59.96,59.82,59.94,8404.0,46.9003,47.01,46.9003,46.9943,8404.0
2019-02-19 10:55:00,59.95,60.06,59.92,60.06,41865.0,47.0022,47.0884,46.9787,47.0884,41865.0
2019-02-19 11:00:00,60.04,60.2,60.03,60.17,19307.0,47.0727,47.1982,47.0649,47.1747,19307.0
2019-02-19 11:05:00,60.16,60.24,60.13,60.17,22430.0,47.1668,47.2295,47.1433,47.1747,22430.0
2019-02-19 11:10:00,60.19,60.29,60.17,60.25,37438.0,47.1903,47.2687,47.1747,47.2374,37438.0
2019-02-19 11:15:00,60.25,60.29,60.14,60.15,20762.0,47.2374,47.2687,47.1511,47.159,20762.0
2019-02-19 11:20:00,60.17,60.22,60.09,60.1,18259.0,47.1747,47.2139,47.1119,47.1198,18259.0
2019-02-19 11:25:00,60.12,60.18,60.08,60.16,9286.0,47.1355,47.1825,47.1041,47.1668,9286.0
2019-02-19 11:30:00,60.18,60.22,60.12,60.2,18201.0,47.1825,47.2139,47.1355,47.1982,18201.0
2019-02-19 11:35:00,60.21,60.27,60.21,60.24,14265.0,47.206,47.2531,47.206,47.2295,14265.0
2019-02-19 11:40:00,60.24,60.25,60.18,60.24,7002.0,47.2295,47.2374,47.1825,47.2295,7002.0
2019-02-19 11:45:00,60.24,60.4,60.24,60.34,17650.0,47.2295,47.355,47.2295,47.3079,17650.0
2019-02-19 11:50:00,60.33,60.39,60.29,60.34,13640.0,47.3001,47.3471,47.2687,47.3079,13640.0
2019-02-19 11:55:00,60.34,60.45,60.33,60.42,11426.0,47.3079,47.3942,47.3001,47.3707,11426.0
2019-02-19 12:00:00,60.42,60.42,60.33,60.41,18550.0,47.3707,47.3707,47.3001,47.3628,18550.0
2019-02-19 12:05:00,60.41,60.47,60.4,60.45,16038.0,47.3628,47.4099,47.355,47.3942,16038.0
2019-02-19 12:10:00,60.44,60.45,60.36,60.41,14768.0,47.3863,47.3942,47.3236,47.3628,14768.0
2019-02-19 12:15:00,60.42,60.44,60.37,60.39,22457.0,47.3707,47.3863,47.3315,47.3471,22457.0
2019-02-19 12:20:00,60.39,60.42,60.34,60.34,10972.0,47.3471,47.3707,47.3079,47.3079,10972.0
2019-02-19 12:25:00,60.32,60.4,60.31,60.4,10270.0,47.2923,47.355,47.2844,47.355,10270.0
2019-02-19 12:30:00,60.39,60.39,60.31,60.32,7582.0,47.3471,47.3471,47.2844,47.2923,7582.0
2019-02-19 12:35:00,60.3,60.3,60.25,60.25,7928.0,47.2766,47.2766,47.2374,47.2374,7928.0
2019-02-19 12:40:00,60.26,60.31,60.24,60.3,9895.0,47.2452,47.2844,47.2295,47.2766,9895.0
2019-02-19 12:45:00,60.31,60.33,60.27,60.32,8235.0,47.2844,47.3001,47.2531,47.2923,8235.0
2019-02-19 12:50:00,60.3,60.4,60.3,60.39,5146.0,47.2766,47.355,47.2766,47.3471,5146.0
2019-02-19 12:55:00,60.39,60.4,60.32,60.34,5510.0,47.3471,47.355,47.2923,47.3079,5510.0
2019-02-19 13:00:00,60.34,60.34,60.25,60.27,8099.0,47.3079,47.3079,47.2374,47.2531,8099.0
2019-02-19 13:05:00,60.27,60.29,60.24,60.28,5179.0,47.2531,47.2687,47.2295,47.2609,5179.0
2019-02-19 13:10:00,60.27,60.29,60.23,60.24,7295.0,47.2531,47.2687,47.2217,47.2295,7295.0
2019-02-19 13:15:00,60.25,60.25,60.19,60.19,9561.0,47.2374,47.2374,47.1903,47.1903,9561.0
2019-02-19 13:20:00,60.18,60.19,60.13,60.15,7050.0,47.1825,47.1903,47.1433,47.159,7050.0
2019-02-19 13:25:00,60.15,60.15,60.11,60.13,7158.0,47.159,47.159,47.1276,47.1433,7158.0
2019-02-19 13:30:00,60.13,60.15,60.11,60.13,6300.0,47.1433,47.159,47.1276,47.1433,6300.0
2019-02-19 13:35:00,60.14,60.18,60.13,60.18,6690.0,47.1511,47.1825,47.1433,47.1825,6690.0
2019-02-19 13:40:00,60.18,60.21,60.16,60.21,6890.0,47.1825,47.206,47.1668,47.206,6890.0
2019-02-19 13:45:00,60.23,60.23,60.2,60.21,4923.0,47.2217,47.2217,47.1982,47.206,4923.0
2019-02-19 13:50:00,60.21,60.23,60.16,60.16,7530.0,47.206,47.2217,47.1668,47.1668,7530.0
2019-02-19 13:55:00,60.17,60.22,60.16,60.2,7840.0,47.1747,47.2139,47.1668,47.1982,7840.0
2019-02-19 14:00:00,60.2,60.23,60.18,60.2,11885.0,47.1982,47.2217,47.1825,47.1982,11885.0
2019-02-19 14:05:00,60.2,60.35,60.19,60.35,16716.0,47.1982,47.3158,47.1903,47.3158,16716.0
2019-02-19 14:10:00,60.35,60.37,60.3,60.3,10305.0,47.3158,47.3315,47.2766,47.2766,10305.0
2019-02-19 14:15:00,60.29,60.33,60.28,60.3,10437.0,47.2687,47.3001,47.2609,47.2766,10437.0
2019-02-19 14:20:00,60.31,60.35,60.28,60.34,9590.0,47.2844,47.3158,47.2609,47.3079,9590.0
2019-02-19 14:25:00,60.33,60.35,60.3,60.35,30852.0,47.3001,47.3158,47.2766,47.3158,30852.0
2019-02-19 14:30:00,60.34,60.42,60.31,60.36,19896.0,47.3079,47.3707,47.2844,47.3236,19896.0
2019-02-19 14:35:00,60.35,60.45,60.35,60.45,11527.0,47.3158,47.3942,47.3158,47.3942,11527.0
2019-02-19 14:40:00,60.45,60.52,60.42,60.46,17454.0,47.3942,47.4491,47.3707,47.402,17454.0
2019-02-19 14:45:00,60.46,60.46,60.39,60.39,14833.0,47.402,47.402,47.3471,47.3471,14833.0
2019-02-19 14:50:00,60.38,60.42,60.34,60.38,26342.0,47.3393,47.3707,47.3079,47.3393,26342.0
2019-02-19 14:55:00,60.38,60.39,60.35,60.37,8147.0,47.3393,47.3471,47.3158,47.3315,8147.0
2019-02-19 15:00:00,60.37,60.44,60.34,60.43,9827.0,47.3315,47.3863,47.3079,47.3785,9827.0
2019-02-19 15:05:00,60.43,60.47,60.43,60.46,11646.0,47.3785,47.4099,47.3785,47.402,11646.0
2019-02-19 15:10:00,60.45,60.45,60.37,60.42,13744.0,47.3942,47.3942,47.3315,47.3707,13744.0
2019-02-19 15:15:00,60.41,60.42,60.34,60.37,11521.0,47.3628,47.3707,47.3079,47.3315,11521.0
2019-02-19 15:20:00,60.37,60.38,60.3,60.31,16874.0,47.3315,47.3393,47.2766,47.2844,16874.0
2019-02-19 15:25:00,60.32,60.34,60.27,60.32,19267.0,47.2923,47.3079,47.2531,47.2923,19267.0
2019-02-19 15:30:00,60.31,60.35,60.27,60.32,23310.0,47.2844,47.3158,47.2531,47.2923,23310.0
2019-02-19 15:35:00,60.33,60.35,60.25,60.25,43817.0,47.3001,47.3158,47.2374,47.2374,43817.0
2019-02-19 15:40:00,60.25,60.32,60.25,60.3,45023.0,47.2374,47.2923,47.2374,47.2766,45023.0
2019-02-19 15:45:00,60.29,60.36,60.24,60.36,60936.0,47.2687,47.3236,47.2295,47.3236,60936.0
2019-02-19 15:50:00,60.35,60.41,60.34,60.39,81047.0,47.3158,47.3628,47.3079,47.3471,81047.0
2019-02-19 15:55:00,60.39,60.39,60.29,60.32,237817.0,47.3471,47.3471,47.2687,47.2923,237817.0
2019-02-20 09:30:00,60.5,60.63,60.13,60.62,23916.0,47.4334,47.5353,47.1433,47.5275,23916.0
2019-02-20 09:35:00,60.64,60.77,60.41,60.61,27327.0,47.5431,47.6451,47.3628,47.5196,27327.0
2019-02-20 09:40:00,60.61,60.75,60.5,60.74,23847.0,47.5196,47.6294,47.4334,47.6216,23847.0
2019-02-20 09:45:00,60.74,60.75,60.38,60.38,32629.0,47.6216,47.6294,47.3393,47.3393,32629.0
2019-02-20 09:50:00,60.37,60.59,60.36,60.47,18265.0,47.3315,47.5039,47.3236,47.4099,18265.0
2019-02-20 09:55:00,60.49,60.5,60.32,60.35,10024.0,47.4255,47.4334,47.2923,47.3158,10024.0
2019-02-20 10:00:00,60.32,60.38,60.23,60.27,15624.0,47.2923,47.3393,47.2217,47.2531,15624.0
2019-02-20 10:05:00,60.27,60.44,60.26,60.44,7583.0,47.2531,47.3863,47.2452,47.3863,7583.0
2019-02-20 10:10:00,60.42,60.42,60.29,60.29,14492.0,47.3707,47.3707,47.2687,47.2687,14492.0
2019-02-20 10:15:00,60.29,60.39,60.2,60.25,22376.0,47.2687,47.3471,47.1982,47.2374,22376.0
2019-02-20 10:20:00,60.26,60.31,60.22,60.26,10480.0,47.2452,47.2844,47.2139,47.2452,10480.0
2019-02-20 10:25:00,60.22,60.33,60.19,60.29,9674.0,47.2139,47.3001,47.1903,47.2687,9674.0
2019-02-20 10:30:00,60.27,60.35,60.26,60.32,16117.0,47.2531,47.3158,47.2452,47.2923,16117.0
2019-02-20 10:35:00,60.32,60.42,60.31,60.4,16104.0,47.2923,47.3707,47.2844,47.355,16104.0
2019-02-20 10:40:00,60.4,60.48,60.4,60.47,21321.0,47.355,47.4177,47.355,47.4099,21321.0
2019-02-20 10:45:00,60.47,60.52,60.46,60.49,12487.0,47.4099,47.4491,47.402,47.4255,12487.0
2019-02-20 10:50:00,60.48,60.48,60.42,60.43,14713.0,47.4177,47.4177,47.3707,47.3785,14713.0
2019-02-20 10:55:00,60.42,60.42,60.32,60.32,5482.0,47.3707,47.3707,47.2923,47.2923,5482.0
2019-02-20 11:00:00,60.32,60.33,60.18,60.22,21788.0,47.2923,47.3001,47.1825,47.2139,21788.0
2019-02-20 11:05:00,60.22,60.3,60.19,60.29,17637.0,47.2139,47.2766,47.1903,47.2687,17637.0
2019-02-20 11:10:00,60.3,60.36,60.3,60.33,12428.0,47.2766,47.3236,47.2766,47.3001,12428.0
2019-02-20 11:15:00,60.33,60.43,60.29,60.43,12256.0,47.3001,47.3785,47.2687,47.3785,12256.0
2019-02-20 11:20:00,60.42,60.42,60.27,60.27,34959.0,47.3707,47.3707,47.2531,47.2531,34959.0
2019-02-20 11:25:00,60.27,60.33,60.23,60.31,19219.0,47.2531,47.3001,47.2217,47.2844,19219.0
2019-02-20 11:30:00,60.31,60.31,60.22,60.26,38061.0,47.2844,47.2844,47.2139,47.2452,38061.0
2019-02-20 11:35:00,60.26,60.37,60.26,60.37,14304.0,47.2452,47.3315,47.2452,47.3315,14304.0
2019-02-20 11:40:00,60.38,60.42,60.37,60.4,15172.0,47.3393,47.3707,47.3315,47.355,15172.0
2019-02-20 11:45:00,60.39,60.44,60.36,60.44,13161.0,47.3471,47.3863,47.3236,47.3863,13161.0
2019-02-20 11:50:00,60.43,60.48,60.41,60.47,13574.0,47.3785,47.4177,47.3628,47.4099,13574.0
2019-02-20 11:55:00,60.47,60.47,60.39,60.4,19187.0,47.4099,47.4099,47.3471,47.355,19187.0
2019-02-20 12:00:00,60.4,60.41,60.36,60.41,19774.0,47.355,47.3628,47.3236,47.3628,19774.0
2019-02-20 12:05:00,60.41,60.47,60.37,60.46,20912.0,47.3628,47.4099,47.3315,47.402,20912.0
2019-02-20 12:10:00,60.47,60.61,60.47,60.61,63792.0,47.4099,47.5196,47.4099,47.5196,63792.0
2019-02-20 12:15:00,60.6,60.64,60.51,60.57,28210.0,47.5118,47.5431,47.4412,47.4883,28210.0
2019-02-20 12:20:00,60.57,60.65,60.54,60.65,24247.0,47.4883,47.551,47.4647,47.551,24247.0
2019-02-20 12:25:00,60.64,60.65,60.51,60.51,25426.0,47.5431,47.551,47.4412,47.4412,25426.0
2019-02-20 12:30:00,60.5,60.52,60.47,60.47,21961.0,47.4334,47.4491,47.4099,47.4099,21961.0
2019-02-20 12:35:00,60.48,60.6,60.48,60.56,23886.0,47.4177,47.5118,47.4177,47.4804,23886.0
2019-02-20 12:40:00,60.57,60.58,60.51,60.55,18657.0,47.4883,47.4961,47.4412,47.4726,18657.0
2019-02-20 12:45:00,60.55,60.57,60.42,60.47,38414.0,47.4726,47.4883,47.3707,47.4099,38414.0
2019-02-20 12:50:00,60.47,60.5,60.38,60.39,14188.0,47.4099,47.4334,47.3393,47.3471,14188.0
2019-02-20 12:55:00,60.38,60.42,60.34,60.38,18256.0,47.3393,47.3707,47.3079,47.3393,18256.0
2019-02-20 13:00:00,60.37,60.39,60.32,60.38,20232.0,47.3315,47.3471,47.2923,47.3393,20232.0
2019-02-20 13:05:00,60.38,60.48,60.37,60.44,20505.0,47.3393,47.4177,47.3315,47.3863,20505.0
2019-02-20 13:10:00,60.43,60.49,60.41,60.49,19986.0,47.3785,47.4255,47.3628,47.4255,19986.0
2019-02-20 13:15:00,60.5,60.52,60.45,60.52,20310.0,47.4334,47.4491,47.3942,47.4491,20310.0
2019-02-20 13:20:00,60.52,60.54,60.47,60.54,23040.0,47.4491,47.4647,47.4099,47.4647,23040.0
2019-02-20 13:25:00,60.53,60.63,60.53,60.62,27260.0,47.4569,47.5353,47.4569,47.5275,27260.0
2019-02-20 13:30:00,60.63,60.73,60.63,60.71,93339.0,47.5353,47.6137,47.5353,47.598,93339.0
2019-02-20 13:35:00,60.72,60.73,60.66,60.71,23409.0,47.6059,47.6137,47.5588,47.598,23409.0
2019-02-20 13:40:00,60.7,60.71,60.63,60.66,13464.0,47.5902,47.598,47.5353,47.5588,13464.0
2019-02-20 13:45:00,60.67,60.67,60.6,60.6,14849.0,47.5667,47.5667,47.5118,47.5118,14849.0
2019-02-20 13:50:00,60.59,60.61,60.52,60.61,12987.0,47.5039,47.5196,47.4491,47.5196,12987.0
2019-02-20 13:55:00,60.62,60.63,60.52,60.53,16819.0,47.5275,47.5353,47.4491,47.4569,16819.0
2019-02-20 14:00:00,60.52,60.57,60.43,60.45,17608.0,47.4491,47.4883,47.3785,47.3942,17608.0
2019-02-20 14:05:00,60.45,60.65,60.42,60.48,18805.0,47.3942,47.551,47.3707,47.4177,18805.0
2019-02-20 14:10:00,60.45,60.48,60.38,60.45,21932.0,47.3942,47.4177,47.3393,47.3942,21932.0
2019-02-20 14:15:00,60.46,60.46,60.3,60.31,10160.0,47.402,47.402,47.2766,47.2844,10160.0
2019-02-20 14:20:00,60.31,60.31,60.21,60.27,15189.0,47.2844,47.2844,47.206,47.2531,15189.0
2019-02-20 14:25:00,60.27,60.33,60.24,60.32,13308.0,47.2531,47.3001,47.2295,47.2923,13308.0
2019-02-20 14:30:00,60.32,60.46,60.32,60.43,37539.0,47.2923,47.402,47.2923,47.3785,37539.0
2019-02-20 14:35:00,60.42,60.51,60.38,60.4,12945.0,47.3707,47.4412,47.3393,47.355,12945.0
2019-02-20 14:40:00,60.39,60.45,60.38,60.44,22475.0,47.3471,47.3942,47.3393,47.3863,22475.0
2019-02-20 14:45:00,60.45,60.51,60.45,60.47,27258.0,47.3942,47.4412,47.3942,47.4099,27258.0
2019-02-20 14:50:00,60.45,60.48,60.36,60.46,24465.0,47.3942,47.4177,47.3236,47.402,24465.0
2019-02-20 14:55:00,60.46,60.48,60.43,60.47,26659.0,47.402,47.4177,47.3785,47.4099,26659.0
2019-02-20 15:00:00,60.46,60.49,60.43,60.49,13619.0,47.402,47.4255,47.3785,47.4255,13619.0
2019-02-20 15:05:00,60.49,60.55,60.48,60.52,22668.0,47.4255,47.4726,47.4177,47.4491,22668.0
2019-02-20 15:10:00,60.52,60.56,60.46,60.47,19264.0,47.4491,47.4804,47.402,47.4099,19264.0
2019-02-20 15:15:00,60.46,60.51,60.46,60.5,12821.0,47.402,47.4412,47.402,47.4334,12821.0
2019-02-20 15:20:00,60.5,60.52,60.48,60.5,12903.0,47.4334,47.4491,47.4177,47.4334,12903.0
2019-02-20 15:25:00,60.51,60.62,60.49,60.61,47215.0,47.4412,47.5275,47.4255,47.5196,47215.0
2019-02-20 15:30:00,60.61,60.7,60.6,60.66,30106.0,47.5196,47.5902,47.5118,47.5588,30106.0
2019-02-20 15:35:00,60.66,60.67,60.58,60.59,26927.0,47.5588,47.5667,47.4961,47.5039,26927.0
2019-02-20 15:40:00,60.59,60.59,60.47,60.5,38647.0,47.5039,47.5039,47.4099,47.4334,38647.0
2019-02-20 15:45:00,60.49,60.49,60.35,60.36,76548.0,47.4255,47.4255,47.3158,47.3236,76548.0
2019-02-20 15:50:00,60.35,60.36,60.29,60.32,64742.0,47.3158,47.3236,47.2687,47.2923,64742.0
2019-02-20 15:55:00,60.31,60.35,60.2,60.34,210661.0,47.2844,47.3158,47.1982,47.3079,210661.0
2019-02-21 09:30:00,60.45,60.45,59.94,60.02,43778.0,47.3942,47.3942,46.9943,47.0571,43778.0
2019-02-21 09:35:00,60.08,60.22,59.77,60.07,17084.0,47.1041,47.2139,46.861,47.0963,17084.0
2019-02-21 09:40:00,60.05,60.29,60.05,60.18,28599.0,47.0806,47.2687,47.0806,47.1825,28599.0
2019-02-21 09:45:00,60.14,60.47,60.14,60.41,46965.0,47.1511,47.4099,47.1511,47.3628,46965.0
2019-02-21 09:50:00,60.4,60.49,60.34,60.45,59268.0,47.355,47.4255,47.3079,47.3942,59268.0
2019-02-21 09:55:00,60.46,60.63,60.42,60.49,52823.0,47.402,47.5353,47.3707,47.4255,52823.0
2019-02-21 10:00:00,60.49,60.66,60.43,60.63,54313.0,47.4255,47.5588,47.3785,47.5353,54313.0
2019-02-21 10:05:00,60.65,60.77,60.6,60.76,37526.0,47.551,47.6451,47.5118,47.6372,37526.0
2019-02-21 10:10:00,60.75,60.78,60.57,60.7,52339.0,47.6294,47.6529,47.4883,47.5902,52339.0
2019-02-21 10:15:00,60.68,60.69,60.47,60.49,30353.0,47.5745,47.5824,47.4099,47.4255,30353.0
2019-02-21 10:20:00,60.49,60.56,60.32,60.35,26297.0,47.4255,47.4804,47.2923,47.3158,26297.0
2019-02-21 10:25:00,60.38,60.44,60.3,60.3,27843.0,47.3393,47.3863,47.2766,47.2766,27843.0
2019-02-21 10:30:00,60.32,60.35,60.3,60.31,21002.0,47.2923,47.3158,47.2766,47.2844,21002.0
2019-02-21 10:35:00,60.3,60.49,60.28,60.48,21591.0,47.2766,47.4255,47.2609,47.4177,21591.0
2019-02-21 10:40:00,60.46,60.56,60.44,60.56,26435.0,47.402,47.4804,47.3863,47.4804,26435.0
2019-02-21 10:45:00,60.55,60.58,60.42,60.44,25398.0,47.4726,47.4961,47.3707,47.3863,25398.0
2019-02-21 10:50:00,60.42,60.48,60.33,60.35,14442.0,47.3707,47.4177,47.3001,47.3158,14442.0
2019-02-21 10:55:00,60.35,60.35,60.12,60.18,26762.0,47.3158,47.3158,47.1355,47.1825,26762.0
2019-02-21 11:00:00,60.18,60.24,60.14,60.18,16140.0,47.1825,47.2295,47.1511,47.1825,16140.0
2019-02-21 11:05:00,60.18,60.26,60.18,60.23,16336.0,47.1825,47.2452,47.1825,47.2217,16336.0
2019-02-21 11:10:00,60.24,60.28,60.17,60.25,9353.0,47.2295,47.2609,47.1747,47.2374,9353.0
2019-02-21 11:15:00,60.25,60.29,60.2,60.21,9735.0,47.2374,47.2687,47.1982,47.206,9735.0
2019-02-21 11:20:00,60.2,60.2,60.11,60.13,9699.0,47.1982,47.1982,47.1276,47.1433,9699.0
2019-02-21 11:25:00,60.11,60.19,60.1,60.1,15044.0,47.1276,47.1903,47.1198,47.1198,15044.0
2019-02-21 11:30:00,60.09,60.16,60.09,60.14,10611.0,47.1119,47.1668,47.1119,47.1511,10611.0
2019-02-21 11:35:00,60.14,60.19,60.09,60.12,9848.0,47.1511,47.1903,47.1119,47.1355,9848.0
2019-02-21 11:40:00,60.12,60.16,60.01,60.01,8423.0,47.1355,47.1668,47.0492,47.0492,8423.0
2019-02-21 11:45:00,60.01,60.01,59.96,59.96,12537.0,47.0492,47.0492,47.01,47.01,12537.0
2019-02-21 11:50:00,59.97,60.05,59.94,60.01,14228.0,47.0179,47.0806,46.9943,47.0492,14228.0
2019-02-21 11:55:00,60.02,60.05,59.97,60.02,15000.0,47.0571,47.0806,47.0179,47.0571,15000.0
2019-02-21 12:00:00,60.0,60.1,60.0,60.02,13882.0,47.0414,47.1198,47.0414,47.0571,13882.0
2019-02-21 12:05:00,60.01,60.09,60.0,60.08,12693.0,47.0492,47.1119,47.0414,47.1041,12693.0
2019-02-21 12:10:00,60.07,60.08,60.0,60.03,7593.0,47.0963,47.1041,47.0414,47.0649,7593.0
2019-02-21 12:15:00,60.02,60.02,59.96,59.97,14472.0,47.0571,47.0571,47.01,47.0179,14472.0
2019-02-21 12:20:00,59.95,60.04,59.94,60.01,10540.0,47.0022,47.0727,46.9943,47.0492,10540.0
2019-02-21 12:25:00,60.01,60.02,59.96,59.98,7909.0,47.0492,47.0571,47.01,47.0257,7909.0
2019-02-21 12:30:00,59.98,60.1,59.98,60.09,7701.0,47.0257,47.1198,47.0257,47.1119,7701.0
2019-02-21 12:35:00,60.09,60.17,60.08,60.1,12729.0,47.1119,47.1747,47.1041,47.1198,12729.0
2019-02-21 12:40:00,60.1,60.14,60.1,60.11,9733.0,47.1198,47.1511,47.1198,47.1276,9733.0
2019-02-21 12:45:00,60.12,60.14,60.08,60.09,13607.0,47.1355,47.1511,47.1041,47.1119,13607.0
2019-02-21 12:50:00,60.09,60.2,60.09,60.19,8834.0,47.1119,47.1982,47.1119,47.1903,8834.0
2019-02-21 12:55:00,60.21,60.21,60.16,60.17,8128.0,47.206,47.206,47.1668,47.1747,8128.0
2019-02-21 13:00:00,60.17,60.21,60.11,60.21,14997.0,47.1747,47.206,47.1276,47.206,14997.0
2019-02-21 13:05:00,60.21,60.22,60.17,60.18,8211.0,47.206,47.2139,47.1747,47.1825,8211.0
2019-02-21 13:10:00,60.18,60.24,60.15,60.24,36229.0,47.1825,47.2295,47.159,47.2295,36229.0
2019-02-21 13:15:00,60.23,60.23,60.19,60.21,12270.0,47.2217,47.2217,47.1903,47.206,12270.0
2019-02-21 13:20:00,60.22,60.24,60.17,60.19,7143.0,47.2139,47.2295,47.1747,47.1903,7143.0
2019-02-21 13:25:00,60.21,60.21,60.16,60.16,8320.0,47.206,47.206,47.1668,47.1668,8320.0
2019-02-21 13:30:00,60.16,60.16,60.04,60.04,20370.0,47.1668,47.1668,47.0727,47.0727,20370.0
2019-02-21 13:35:00,60.06,60.06,59.99,59.99,7798.0,47.0884,47.0884,47.0335,47.0335,7798.0
2019-02-21 13:40:00,59.98,60.06,59.98,60.04,7820.0,47.0257,47.0884,47.0257,47.0727,7820.0
2019-02-21 13:45:00,60.02,60.04,60.0,60.02,9122.0,47.0571,47.0727,47.0414,47.0571,9122.0
2019-02-21 13:50:00,60.01,60.02,59.98,60.01,6843.0,47.0492,47.0571,47.0257,47.0492,6843.0
2019-02-21 13:55:00,60.0,60.06,59.99,60.06,8384.0,47.0414,47.0884,47.0335,47.0884,8384.0
2019-02-21 14:00:00,60.05,60.15,60.04,60.11,12247.0,47.0806,47.159,47.0727,47.1276,12247.0
2019-02-21 14:05:00,60.11,60.13,60.08,60.08,7011.0,47.1276,47.1433,47.1041,47.1041,7011.0
2019-02-21 14:10:00,60.08,60.1,60.02,60.03,10000.0,47.1041,47.1198,47.0571,47.0649,10000.0
2019-02-21 14:15:00,60.02,60.03,59.98,59.99,12634.0,47.0571,47.0649,47.0257,47.0335,12634.0
2019-02-21 14:20:00,59.98,59.99,59.88,59.88,9703.0,47.0257,47.0335,46.9473,46.9473,9703.0
2019-02-21 14:25:00,59.88,59.91,59.82,59.87,10757.0,46.9473,46.9708,46.9003,46.9395,10757.0
2019-02-21 14:30:00,59.86,59.89,59.79,59.79,7788.0,46.9316,46.9551,46.8767,46.8767,7788.0
2019-02-21 14:35:00,59.79,59.82,59.78,59.81,7144.0,46.8767,46.9003,46.8689,46.8924,7144.0
2019-02-21 14:40:00,59.82,59.87,59.78,59.83,7948.0,46.9003,46.9395,46.8689,46.9081,7948.0
2019-02-21 14:45:00,59.82,59.83,59.64,59.64,33447.0,46.9003,46.9081,46.7591,46.7591,33447.0
2019-02-21 14:50:00,59.63,59.64,59.57,59.63,10242.0,46.7513,46.7591,46.7042,46.7513,10242.0
2019-02-21 14:55:00,59.62,59.64,59.54,59.55,10188.0,46.7434,46.7591,46.6807,46.6886,10188.0
2019-02-21 15:00:00,59.52,59.58,59.5,59.54,22265.0,46.665,46.7121,46.6494,46.6807,22265.0
2019-02-21 15:05:00,59.53,59.62,59.52,59.61,12362.0,46.6729,46.7434,46.665,46.7356,12362.0
2019-02-21 15:10:00,59.61,59.64,59.57,59.59,17636.0,46.7356,46.7591,46.7042,46.7199,17636.0
2019-02-21 15:15:00,59.59,59.62,59.55,59.57,12706.0,46.7199,46.7434,46.6886,46.7042,12706.0
2019-02-21 15:20:00,59.58,59.68,59.57,59.65,24021.0,46.7121,46.7905,46.7042,46.767,24021.0
2019-02-21 15:25:00,59.64,59.67,59.5,59.51,21679.0,46.7591,46.7826,46.6494,46.6572,21679.0
2019-02-21 15:30:00,59.52,59.53,59.44,59.52,29166.0,46.665,46.6729,46.6023,46.665,29166.0
2019-02-21 15:35:00,59.52,59.57,59.5,59.52,22776.0,46.665,46.7042,46.6494,46.665,22776.0
2019-02-21 15:40:00,59.53,59.57,59.51,59.57,32141.0,46.6729,46.7042,46.6572,46.7042,32141.0
2019-02-21 15:45:00,59.57,59.62,59.55,59.58,48889.0,46.7042,46.7434,46.6886,46.7121,48889.0
2019-02-21 15:50:00,59.58,59.67,59.56,59.66,62707.0,46.7121,46.7826,46.6964,46.7748,62707.0
2019-02-21 15:55:00,59.66,59.78,59.65,59.77,98298.0,46.7748,46.8689,46.767,46.861,98298.0
2019-02-22 09:30:00,59.85,59.86,59.35,59.53,49806.0,46.9238,46.9316,46.5318,46.6729,49806.0
2019-02-22 09:35:00,59.52,60.13,59.5,60.04,31247.0,46.665,47.1433,46.6494,47.0727,31247.0
2019-02-22 09:40:00,60.05,60.16,59.91,60.07,13143.0,47.0806,47.1668,46.9708,47.0963,13143.0
2019-02-22 09:45:00,60.09,60.46,60.09,60.17,47597.0,47.1119,47.402,47.1119,47.1747,47597.0
2019-02-22 09:50:00,60.15,60.33,60.09,60.27,16579.0,47.159,47.3001,47.1119,47.2531,16579.0
2019-02-22 09:55:00,60.28,60.29,60.11,60.11,10173.0,47.2609,47.2687,47.1276,47.1276,10173.0
2019-02-22 10:00:00,60.12,60.31,60.11,60.2,46186.0,47.1355,47.2844,47.1276,47.1982,46186.0
2019-02-22 10:05:00,60.19,60.29,60.13,60.16,23355.0,47.1903,47.2687,47.1433,47.1668,23355.0
2019-02-22 10:10:00,60.14,60.22,60.08,60.19,18278.0,47.1511,47.2139,47.1041,47.1903,18278.0
2019-02-22 10:15:00,60.21,60.25,60.08,60.15,18540.0,47.206,47.2374,47.1041,47.159,18540.0
2019-02-22 10:20:00,60.13,60.16,59.98,60.01,9152.0,47.1433,47.1668,47.0257,47.0492,9152.0
2019-02-22 10:25:00,60.0,60.05,59.91,59.93,15077.0,47.0414,47.0806,46.9708,46.9865,15077.0
2019-02-22 10:30:00,59.93,60.18,59.91,60.12,26543.0,46.9865,47.1825,46.9708,47.1355,26543.0
2019-02-22 10:35:00,60.14,60.18,60.08,60.1,10917.0,47.1511,47.1825,47.1041,47.1198,10917.0
2019-02-22 10:40:00,60.1,60.19,60.06,60.14,12906.0,47.1198,47.1903,47.0884,47.1511,12906.0
2019-02-22 10:45:00,60.15,60.24,60.08,60.24,111030.0,47.159,47.2295,47.1041,47.2295,111030.0
2019-02-22 10:50:00,60.24,60.3,60.2,60.28,19980.0,47.2295,47.2766,47.1982,47.2609,19980.0
2019-02-22 10:55:00,60.28,60.34,60.19,60.28,52181.0,47.2609,47.3079,47.1903,47.2609,52181.0
2019-02-22 11:00:00,60.28,60.43,60.26,60.43,33693.0,47.2609,47.3785,47.2452,47.3785,33693.0
2019-02-22 11:05:00,60.43,60.51,60.39,60.49,15041.0,47.3785,47.4412,47.3471,47.4255,15041.0
2019-02-22 11:10:00,60.49,60.52,60.46,60.5,12712.0,47.4255,47.4491,47.402,47.4334,12712.0
2019-02-22 11:15:00,60.5,60.57,60.45,60.57,17428.0,47.4334,47.4883,47.3942,47.4883,17428.0
2019-02-22 11:20:00,60.55,60.58,60.49,60.52,20438.0,47.4726,47.4961,47.4255,47.4491,20438.0
2019-02-22 11:25:00,60.52,60.61,60.49,60.59,19844.0,47.4491,47.5196,47.4255,47.5039,19844.0
2019-02-22 11:30:00,60.58,60.59,60.43,60.43,18172.0,47.4961,47.5039,47.3785,47.3785,18172.0
2019-02-22 11:35:00,60.44,60.57,60.44,60.54,20960.0,47.3863,47.4883,47.3863,47.4647,20960.0
2019-02-22 11:40:00,60.54,60.55,60.43,60.45,13707.0,47.4647,47.4726,47.3785,47.3942,13707.0
2019-02-22 11:45:00,60.46,60.48,60.45,60.47,10382.0,47.402,47.4177,47.3942,47.4099,10382.0
2019-02-22 11:50:00,60.47,60.48,60.42,60.43,22859.0,47.4099,47.4177,47.3707,47.3785,22859.0
2019-02-22 11:55:00,60.43,60.44,60.35,60.41,34915.0,47.3785,47.3863,47.3158,47.3628,34915.0
2019-02-22 12:00:00,60.41,60.49,60.37,60.49,30039.0,47.3628,47.4255,47.3315,47.4255,30039.0
2019-02-22 12:05:00,60.49,60.49,60.43,60.44,5318.0,47.4255,47.4255,47.3785,47.3863,5318.0
2019-02-22 12:10:00,60.43,60.44,60.4,60.42,7207.0,47.3785,47.3863,47.355,47.3707,7207.0
2019-02-22 12:15:00,60.42,60.45,60.4,60.42,20844.0,47.3707,47.3942,47.355,47.3707,20844.0
2019-02-22 12:20:00,60.42,60.43,60.32,60.33,12066.0,47.3707,47.3785,47.2923,47.3001,12066.0
2019-02-22 12:25:00,60.33,60.34,60.3,60.31,7747.0,47.3001,47.3079,47.2766,47.2844,7747.0
2019-02-22 12:30:00,60.31,60.51,60.31,60.48,26667.0,47.2844,47.4412,47.2844,47.4177,26667.0
2019-02-22 12:35:00,60.48,60.48,60.42,60.45,15013.0,47.4177,47.4177,47.3707,47.3942,15013.0
2019-02-22 12:40:00,60.45,60.46,60.37,60.38,9727.0,47.3942,47.402,47.3315,47.3393,9727.0
2019-02-22 12:45:00,60.38,60.43,60.37,60.42,10448.0,47.3393,47.3785,47.3315,47.3707,10448.0
2019-02-22 12:50:00,60.41,60.51,60.39,60.39,24595.0,47.3628,47.4412,47.3471,47.3471,24595.0
2019-02-22 12:55:00,60.41,60.48,60.39,60.48,10718.0,47.3628,47.4177,47.3471,47.4177,10718.0
2019-02-22 13:00:00,60.48,60.49,60.39,60.41,11950.0,47.4177,47.4255,47.3471,47.3628,11950.0
2019-02-22 13:05:00,60.41,60.44,60.41,60.42,6000.0,47.3628,47.3863,47.3628,47.3707,6000.0
2019-02-22 13:10:00,60.42,60.44,60.4,60.42,9215.0,47.3707,47.3863,47.355,47.3707,9215.0
2019-02-22 13:15:00,60.41,60.42,60.36,60.37,14290.0,47.3628,47.3707,47.3236,47.3315,14290.0
2019-02-22 13:20:00,60.36,60.37,60.32,60.32,8400.0,47.3236,47.3315,47.2923,47.2923,8400.0
2019-02-22 13:25:00,60.33,60.37,60.28,60.37,21007.0,47.3001,47.3315,47.2609,47.3315,21007.0
2019-02-22 13:30:00,60.36,60.39,60.34,60.39,13609.0,47.3236,47.3471,47.3079,47.3471,13609.0
2019-02-22 13:35:00,60.39,60.4,60.36,60.37,9947.0,47.3471,47.355,47.3236,47.3315,9947.0
2019-02-22 13:40:00,60.38,60.42,60.36,60.4,19862.0,47.3393,47.3707,47.3236,47.355,19862.0
2019-02-22 13:45:00,60.39,60.4,60.36,60.4,10080.0,47.3471,47.355,47.3236,47.355,10080.0
2019-02-22 13:50:00,60.4,60.4,60.33,60.34,9970.0,47.355,47.355,47.3001,47.3079,9970.0
2019-02-22 13:55:00,60.34,60.39,60.33,60.39,8118.0,47.3079,47.3471,47.3001,47.3471,8118.0
2019-02-22 14:00:00,60.39,60.4,60.35,60.39,16089.0,47.3471,47.355,47.3158,47.3471,16089.0
2019-02-22 14:05:00,60.4,60.45,60.38,60.45,12364.0,47.355,47.3942,47.3393,47.3942,12364.0
2019-02-22 14:10:00,60.45,60.49,60.41,60.45,14808.0,47.3942,47.4255,47.3628,47.3942,14808.0
2019-02-22 14:15:00,60.44,60.44,60.39,60.4,15125.0,47.3863,47.3863,47.3471,47.355,15125.0
2019-02-22 14:20:00,60.39,60.39,60.34,60.34,11382.0,47.3471,47.3471,47.3079,47.3079,11382.0
2019-02-22 14:25:00,60.35,60.35,60.32,60.33,14289.0,47.3158,47.3158,47.2923,47.3001,14289.0
2019-02-22 14:30:00,60.33,60.41,60.33,60.38,18238.0,47.3001,47.3628,47.3001,47.3393,18238.0
2019-02-22 14:35:00,60.38,60.39,60.28,60.32,24201.0,47.3393,47.3471,47.2609,47.2923,24201.0
2019-02-22 14:40:00,60.32,60.32,60.24,60.25,15644.0,47.2923,47.2923,47.2295,47.2374,15644.0
2019-02-22 14:45:00,60.24,60.24,60.17,60.18,14436.0,47.2295,47.2295,47.1747,47.1825,14436.0
2019-02-22 14:50:00,60.19,60.26,60.18,60.21,20572.0,47.1903,47.2452,47.1825,47.206,20572.0
2019-02-22 14:55:00,60.2,60.22,60.16,60.2,18010.0,47.1982,47.2139,47.1668,47.1982,18010.0
2019-02-22 15:00:00,60.19,60.27,60.16,60.27,17243.0,47.1903,47.2531,47.1668,47.2531,17243.0
2019-02-22 15:05:00,60.28,60.29,60.24,60.27,32020.0,47.2609,47.2687,47.2295,47.2531,32020.0
2019-02-22 15:10:00,60.28,60.29,60.25,60.28,14680.0,47.2609,47.2687,47.2374,47.2609,14680.0
2019-02-22 15:15:00,60.28,60.34,60.25,60.3,26495.0,47.2609,47.3079,47.2374,47.2766,26495.0
2019-02-22 15:20:00,60.29,60.34,60.29,60.3,17095.0,47.2687,47.3079,47.2687,47.2766,17095.0
2019-02-22 15:25:00,60.31,60.41,60.28,60.4,22670.0,47.2844,47.3628,47.2609,47.355,22670.0
2019-02-22 15:30:00,60.41,60.41,60.35,60.36,28442.0,47.3628,47.3628,47.3158,47.3236,28442.0
2019-02-22 15:35:00,60.37,60.37,60.31,60.37,35661.0,47.3315,47.3315,47.2844,47.3315,35661.0
2019-02-22 15:40:00,60.37,60.4,60.33,60.4,40195.0,47.3315,47.355,47.3001,47.355,40195.0
2019-02-22 15:45:00,60.39,60.43,60.35,60.38,65696.0,47.3471,47.3785,47.3158,47.3393,65696.0
2019-02-22 15:50:00,60.38,60.4,60.31,60.39,70270.0,47.3393,47.355,47.2844,47.3471,70270.0
2019-02-22 15:55:00,60.39,60.51,60.39,60.44,138320.0,47.3471,47.4412,47.3471,47.3863,138320.0
2019-02-25 09:30:00,61.15,61.4,61.06,61.22,115289.0,47.943,48.139,47.8724,47.9979,115289.0
2019-02-25 09:35:00,61.18,61.36,61.05,61.09,107933.0,47.9665,48.1076,47.8646,47.896,107933.0
2019-02-25 09:40:00,61.11,61.32,60.98,61.24,67743.0,47.9116,48.0763,47.8097,48.0136,67743.0
2019-02-25 09:45:00,61.25,61.25,60.94,61.0,100386.0,48.0214,48.0214,47.7784,47.8254,100386.0
2019-02-25 09:50:00,61.0,61.06,60.95,60.99,23056.0,47.8254,47.8724,47.7862,47.8176,23056.0
2019-02-25 09:55:00,61.01,61.3,60.94,61.18,59807.0,47.8332,48.0606,47.7784,47.9665,59807.0
2019-02-25 10:00:00,61.19,61.23,61.02,61.09,50148.0,47.9744,48.0057,47.8411,47.896,50148.0
2019-02-25 10:05:00,61.11,61.2,61.01,61.05,34734.0,47.9116,47.9822,47.8332,47.8646,34734.0
2019-02-25 10:10:00,61.04,61.06,60.96,60.97,25644.0,47.8568,47.8724,47.794,47.8019,25644.0
2019-02-25 10:15:00,60.97,61.09,60.93,61.0,30057.0,47.8019,47.896,47.7705,47.8254,30057.0
2019-02-25 10:20:00,61.0,61.01,60.88,60.93,34458.0,47.8254,47.8332,47.7313,47.7705,34458.0
2019-02-25 10:25:00,60.92,60.99,60.88,60.96,32821.0,47.7627,47.8176,47.7313,47.794,32821.0
2019-02-25 10:30:00,60.97,61.02,60.88,60.88,29836.0,47.8019,47.8411,47.7313,47.7313,29836.0
2019-02-25 10:35:00,60.87,60.93,60.77,60.86,26537.0,47.7235,47.7705,47.6451,47.7156,26537.0
2019-02-25 10:40:00,60.87,60.89,60.81,60.87,25712.0,47.7235,47.7392,47.6764,47.7235,25712.0
2019-02-25 10:45:00,60.87,60.87,60.78,60.84,31804.0,47.7235,47.7235,47.6529,47.7,31804.0
2019-02-25 10:50:00,60.82,60.98,60.8,60.97,21068.0,47.6843,47.8097,47.6686,47.8019,21068.0
2019-02-25 10:55:00,60.97,61.05,60.96,61.0,20830.0,47.8019,47.8646,47.794,47.8254,20830.0
2019-02-25 11:00:00,61.01,61.02,60.93,60.98,24913.0,47.8332,47.8411,47.7705,47.8097,24913.0
2019-02-25 11:05:00,60.97,61.01,60.92,61.0,21646.0,47.8019,47.8332,47.7627,47.8254,21646.0
2019-02-25 11:10:00,61.0,61.09,60.93,60.97,80043.0,47.8254,47.896,47.7705,47.8019,80043.0
2019-02-25 11:15:00,60.97,61.02,60.91,60.92,14321.0,47.8019,47.8411,47.7548,47.7627,14321.0
2019-02-25 11:20:00,60.92,60.97,60.83,60.87,25863.0,47.7627,47.8019,47.6921,47.7235,25863.0
2019-02-25 11:25:00,60.88,60.91,60.77,60.78,14887.0,47.7313,47.7548,47.6451,47.6529,14887.0
2019-02-25 11:30:00,60.77,60.9,60.76,60.83,34624.0,47.6451,47.747,47.6372,47.6921,34624.0
2019-02-25 11:35:00,60.83,60.92,60.79,60.85,37928.0,47.6921,47.7627,47.6608,47.7078,37928.0
2019-02-25 11:40:00,60.85,60.95,60.83,60.95,39406.0,47.7078,47.7862,47.6921,47.7862,39406.0
2019-02-25 11:45:00,60.94,60.98,60.89,60.97,35662.0,47.7784,47.8097,47.7392,47.8019,35662.0
2019-02-25 11:50:00,60.96,60.97,60.87,60.91,48882.0,47.794,47.8019,47.7235,47.7548,48882.0
2019-02-25 11:55:00,60.92,61.03,60.88,61.02,69963.0,47.7627,47.8489,47.7313,47.8411,69963.0
2019-02-25 12:00:00,61.02,61.03,60.95,61.02,30008.0,47.8411,47.8489,47.7862,47.8411,30008.0
2019-02-25 12:05:00,61.02,61.03,61.0,61.03,14304.0,47.8411,47.8489,47.8254,47.8489,14304.0
2019-02-25 12:10:00,61.02,61.07,60.99,61.06,30222.0,47.8411,47.8803,47.8176,47.8724,30222.0
2019-02-25 12:15:00,61.06,61.11,61.05,61.09,19579.0,47.8724,47.9116,47.8646,47.896,19579.0
2019-02-25 12:20:00,61.09,61.1,60.96,60.98,16543.0,47.896,47.9038,47.794,47.8097,16543.0
2019-02-25 12:25:00,60.99,61.0,60.93,60.98,20557.0,47.8176,47.8254,47.7705,47.8097,20557.0
2019-02-25 12:30:00,60.98,61.01,60.95,60.98,14114.0,47.8097,47.8332,47.7862,47.8097,14114.0
2019-02-25 12:35:00,60.96,60.99,60.91,60.92,9378.0,47.794,47.8176,47.7548,47.7627,9378.0
2019-02-25 12:40:00,60.92,60.95,60.89,60.92,11270.0,47.7627,47.7862,47.7392,47.7627,11270.0
2019-02-25 12:45:00,60.91,60.93,60.84,60.86,12878.0,47.7548,47.7705,47.7,47.7156,12878.0
2019-02-25 12:50:00,60.86,60.87,60.8,60.82,17068.0,47.7156,47.7235,47.6686,47.6843,17068.0
2019-02-25 12:55:00,60.8,60.81,60.69,60.78,19907.0,47.6686,47.6764,47.5824,47.6529,19907.0
2019-02-25 13:00:00,60.77,60.84,60.75,60.84,16493.0,47.6451,47.7,47.6294,47.7,16493.0
2019-02-25 13:05:00,60.83,60.84,60.76,60.76,9136.0,47.6921,47.7,47.6372,47.6372,9136.0
2019-02-25 13:10:00,60.77,60.79,60.71,60.78,12985.0,47.6451,47.6608,47.598,47.6529,12985.0
2019-02-25 13:15:00,60.77,60.81,60.73,60.75,13206.0,47.6451,47.6764,47.6137,47.6294,13206.0
2019-02-25 13:20:00,60.76,60.76,60.73,60.74,7930.0,47.6372,47.6372,47.6137,47.6216,7930.0
2019-02-25 13:25:00,60.74,60.75,60.7,60.7,8584.0,47.6216,47.6294,47.5902,47.5902,8584.0
2019-02-25 13:30:00,60.69,60.7,60.6,60.6,12706.0,47.5824,47.5902,47.5118,47.5118,12706.0
2019-02-25 13:35:00,60.61,60.65,60.59,60.59,9302.0,47.5196,47.551,47.5039,47.5039,9302.0
2019-02-25 13:40:00,60.6,60.67,60.59,60.66,12033.0,47.5118,47.5667,47.5039,47.5588,12033.0
2019-02-25 13:45:00,60.65,60.74,60.62,60.72,14022.0,47.551,47.6216,47.5275,47.6059,14022.0
2019-02-25 13:50:00,60.73,60.74,60.69,60.69,11409.0,47.6137,47.6216,47.5824,47.5824,11409.0
2019-02-25 13:55:00,60.7,60.72,60.65,60.68,9495.0,47.5902,47.6059,47.551,47.5745,9495.0
2019-02-25 14:00:00,60.67,60.73,60.66,60.73,8057.0,47.5667,47.6137,47.5588,47.6137,8057.0
2019-02-25 14:05:00,60.72,60.73,60.61,60.61,11439.0,47.6059,47.6137,47.5196,47.5196,11439.0
2019-02-25 14:10:00,60.61,60.65,60.57,60.62,14899.0,47.5196,47.551,47.4883,47.5275,14899.0
2019-02-25 14:15:00,60.62,60.73,60.6,60.7,23788.0,47.5275,47.6137,47.5118,47.5902,23788.0
2019-02-25 14:20:00,60.71,60.75,60.68,60.73,16728.0,47.598,47.6294,47.5745,47.6137,16728.0
2019-02-25 14:25:00,60.73,60.73,60.66,60.71,11288.0,47.6137,47.6137,47.5588,47.598,11288.0
2019-02-25 14:30:00,60.72,60.73,60.67,60.73,20982.0,47.6059,47.6137,47.5667,47.6137,20982.0
2019-02-25 14:35:00,60.72,60.77,60.7,60.71,11436.0,47.6059,47.6451,47.5902,47.598,11436.0
2019-02-25 14:40:00,60.7,60.76,60.69,60.74,17120.0,47.5902,47.6372,47.5824,47.6216,17120.0
2019-02-25 14:45:00,60.75,60.77,60.74,60.75,17296.0,47.6294,47.6451,47.6216,47.6294,17296.0
2019-02-25 14:50:00,60.74,60.75,60.65,60.66,18374.0,47.6216,47.6294,47.551,47.5588,18374.0
2019-02-25 14:55:00,60.65,60.69,60.63,60.66,13696.0,47.551,47.5824,47.5353,47.5588,13696.0
2019-02-25 15:00:00,60.66,60.66,60.58,60.6,22475.0,47.5588,47.5588,47.4961,47.5118,22475.0
2019-02-25 15:05:00,60.6,60.63,60.55,60.57,15299.0,47.5118,47.5353,47.4726,47.4883,15299.0
2019-02-25 15:10:00,60.57,60.57,60.51,60.53,23023.0,47.4883,47.4883,47.4412,47.4569,23023.0
2019-02-25 15:15:00,60.53,60.58,60.52,60.53,22193.0,47.4569,47.4961,47.4491,47.4569,22193.0
2019-02-25 15:20:00,60.53,60.53,60.44,60.46,29945.0,47.4569,47.4569,47.3863,47.402,29945.0
2019-02-25 15:25:00,60.46,60.47,60.42,60.44,22896.0,47.402,47.4099,47.3707,47.3863,22896.0
2019-02-25 15:30:00,60.44,60.53,60.43,60.53,25652.0,47.3863,47.4569,47.3785,47.4569,25652.0
2019-02-25 15:35:00,60.52,60.54,60.51,60.52,21818.0,47.4491,47.4647,47.4412,47.4491,21818.0
2019-02-25 15:40:00,60.51,60.59,60.51,60.58,41128.0,47.4412,47.5039,47.4412,47.4961,41128.0
2019-02-25 15:45:00,60.58,60.6,60.48,60.48,64346.0,47.4961,47.5118,47.4177,47.4177,64346.0
2019-02-25 15:50:00,60.48,60.48,60.42,60.43,99255.0,47.4177,47.4177,47.3707,47.3785,99255.0
2019-02-25 15:55:00,60.44,60.59,60.38,60.54,323249.0,47.3863,47.5039,47.3393,47.4647,323249.0
2019-02-26 09:30:00,60.5,60.64,59.96,60.2,50421.0,47.4334,47.5431,47.01,47.1982,50421.0
2019-02-26 09:35:00,60.22,60.51,60.09,60.24,35990.0,47.2139,47.4412,47.1119,47.2295,35990.0
2019-02-26 09:40:00,60.28,60.39,60.16,60.18,27510.0,47.2609,47.3471,47.1668,47.1825,27510.0
2019-02-26 09:45:00,60.17,60.46,60.15,60.39,50689.0,47.1747,47.402,47.159,47.3471,50689.0
2019-02-26 09:50:00,60.4,60.51,60.37,60.42,29149.0,47.355,47.4412,47.3315,47.3707,29149.0
2019-02-26 09:55:00,60.43,60.46,60.29,60.31,37065.0,47.3785,47.402,47.2687,47.2844,37065.0
2019-02-26 10:00:00,60.32,60.68,60.32,60.63,23417.0,47.2923,47.5745,47.2923,47.5353,23417.0
2019-02-26 10:05:00,60.63,60.67,60.4,60.41,16609.0,47.5353,47.5667,47.355,47.3628,16609.0
2019-02-26 10:10:00,60.43,60.54,60.4,60.49,37970.0,47.3785,47.4647,47.355,47.4255,37970.0
2019-02-26 10:15:00,60.5,60.55,60.41,60.45,33262.0,47.4334,47.4726,47.3628,47.3942,33262.0
2019-02-26 10:20:00,60.44,60.53,60.44,60.45,16809.0,47.3863,47.4569,47.3863,47.3942,16809.0
2019-02-26 10:25:00,60.44,60.47,60.34,60.38,19887.0,47.3863,47.4099,47.3079,47.3393,19887.0
2019-02-26 10:30:00,60.39,60.46,60.32,60.4,24371.0,47.3471,47.402,47.2923,47.355,24371.0
2019-02-26 10:35:00,60.38,60.4,60.3,60.3,14303.0,47.3393,47.355,47.2766,47.2766,14303.0
2019-02-26 10:40:00,60.31,60.35,60.23,60.33,16692.0,47.2844,47.3158,47.2217,47.3001,16692.0
2019-02-26 10:45:00,60.33,60.4,60.23,60.25,12828.0,47.3001,47.355,47.2217,47.2374,12828.0
2019-02-26 10:50:00,60.24,60.27,60.08,60.1,18721.0,47.2295,47.2531,47.1041,47.1198,18721.0
2019-02-26 10:55:00,60.1,60.13,59.96,60.12,20902.0,47.1198,47.1433,47.01,47.1355,20902.0
2019-02-26 11:00:00,60.11,60.16,60.07,60.1,19754.0,47.1276,47.1668,47.0963,47.1198,19754.0
2019-02-26 11:05:00,60.1,60.25,60.1,60.23,19121.0,47.1198,47.2374,47.1198,47.2217,19121.0
2019-02-26 11:10:00,60.23,60.39,60.22,60.38,16829.0,47.2217,47.3471,47.2139,47.3393,16829.0
2019-02-26 11:15:00,60.43,60.45,60.37,60.42,19739.0,47.3785,47.3942,47.3315,47.3707,19739.0
2019-02-26 11:20:00,60.42,60.43,60.31,60.36,22161.0,47.3707,47.3785,47.2844,47.3236,22161.0
2019-02-26 11:25:00,60.36,60.53,60.32,60.52,35286.0,47.3236,47.4569,47.2923,47.4491,35286.0
2019-02-26 11:30:00,60.53,60.62,60.5,60.53,31320.0,47.4569,47.5275,47.4334,47.4569,31320.0
2019-02-26 11:35:00,60.54,60.55,60.48,60.52,25145.0,47.4647,47.4726,47.4177,47.4491,25145.0
2019-02-26 11:40:00,60.51,60.62,60.51,60.62,34288.0,47.4412,47.5275,47.4412,47.5275,34288.0
2019-02-26 11:45:00,60.62,60.62,60.51,60.58,46898.0,47.5275,47.5275,47.4412,47.4961,46898.0
2019-02-26 11:50:00,60.58,60.69,60.55,60.59,74218.0,47.4961,47.5824,47.4726,47.5039,74218.0
2019-02-26 11:55:00,60.57,60.58,60.43,60.43,29692.0,47.4883,47.4961,47.3785,47.3785,29692.0
2019-02-26 12:00:00,60.44,60.5,60.28,60.4,51731.0,47.3863,47.4334,47.2609,47.355,51731.0
2019-02-26 12:05:00,60.4,60.4,60.29,60.35,39395.0,47.355,47.355,47.2687,47.3158,39395.0
2019-02-26 12:10:00,60.34,60.36,60.29,60.31,31549.0,47.3079,47.3236,47.2687,47.2844,31549.0
2019-02-26 12:15:00,60.31,60.34,60.23,60.26,28840.0,47.2844,47.3079,47.2217,47.2452,28840.0
2019-02-26 12:20:00,60.26,60.32,60.24,60.29,24612.0,47.2452,47.2923,47.2295,47.2687,24612.0
2019-02-26 12:25:00,60.28,60.3,60.24,60.25,20192.0,47.2609,47.2766,47.2295,47.2374,20192.0
2019-02-26 12:30:00,60.25,60.28,60.2,60.23,15608.0,47.2374,47.2609,47.1982,47.2217,15608.0
2019-02-26 12:35:00,60.21,60.23,60.17,60.22,22036.0,47.206,47.2217,47.1747,47.2139,22036.0
2019-02-26 12:40:00,60.21,60.23,60.15,60.18,11942.0,47.206,47.2217,47.159,47.1825,11942.0
2019-02-26 12:45:00,60.18,60.18,60.11,60.14,12904.0,47.1825,47.1825,47.1276,47.1511,12904.0
2019-02-26 12:50:00,60.14,60.16,60.03,60.04,25197.0,47.1511,47.1668,47.0649,47.0727,25197.0
2019-02-26 12:55:00,60.04,60.07,59.96,59.97,26409.0,47.0727,47.0963,47.01,47.0179,26409.0
2019-02-26 13:00:00,59.96,60.02,59.95,59.99,30795.0,47.01,47.0571,47.0022,47.0335,30795.0
2019-02-26 13:05:00,60.0,60.0,59.87,59.95,30887.0,47.0414,47.0414,46.9395,47.0022,30887.0
2019-02-26 13:10:00,59.94,59.96,59.78,59.79,27243.0,46.9943,47.01,46.8689,46.8767,27243.0
2019-02-26 13:15:00,59.77,59.85,59.77,59.83,25381.0,46.861,46.9238,46.861,46.9081,25381.0
2019-02-26 13:20:00,59.82,59.85,59.68,59.68,34580.0,46.9003,46.9238,46.7905,46.7905,34580.0
2019-02-26 13:25:00,59.67,59.7,59.59,59.68,41191.0,46.7826,46.8062,46.7199,46.7905,41191.0
2019-02-26 13:30:00,59.69,59.81,59.67,59.79,32123.0,46.7983,46.8924,46.7826,46.8767,32123.0
2019-02-26 13:35:00,59.8,59.85,59.79,59.84,27778.0,46.8846,46.9238,46.8767,46.9159,27778.0
2019-02-26 13:40:00,59.84,59.85,59.76,59.77,26089.0,46.9159,46.9238,46.8532,46.861,26089.0
2019-02-26 13:45:00,59.78,59.78,59.73,59.75,28191.0,46.8689,46.8689,46.8297,46.8454,28191.0
2019-02-26 13:50:00,59.76,59.79,59.74,59.75,20074.0,46.8532,46.8767,46.8375,46.8454,20074.0
2019-02-26 13:55:00,59.74,59.77,59.72,59.77,43367.0,46.8375,46.861,46.8218,46.861,43367.0
2019-02-26 14:00:00,59.77,59.89,59.77,59.83,40745.0,46.861,46.9551,46.861,46.9081,40745.0
2019-02-26 14:05:00,59.84,59.93,59.83,59.89,23221.0,46.9159,46.9865,46.9081,46.9551,23221.0
2019-02-26 14:10:00,59.88,60.0,59.88,59.99,53866.0,46.9473,47.0414,46.9473,47.0335,53866.0
2019-02-26 14:15:00,60.0,60.0,59.97,59.98,43739.0,47.0414,47.0414,47.0179,47.0257,43739.0
2019-02-26 14:20:00,59.98,60.03,59.95,59.98,47465.0,47.0257,47.0649,47.0022,47.0257,47465.0
2019-02-26 14:25:00,59.98,59.99,59.85,59.88,27945.0,47.0257,47.0335,46.9238,46.9473,27945.0
2019-02-26 14:30:00,59.88,60.0,59.88,60.0,21264.0,46.9473,47.0414,46.9473,47.0414,21264.0
2019-02-26 14:35:00,60.0,60.06,59.98,60.05,32099.0,47.0414,47.0884,47.0257,47.0806,32099.0
2019-02-26 14:40:00,60.05,60.08,60.02,60.08,31195.0,47.0806,47.1041,47.0571,47.1041,31195.0
2019-02-26 14:45:00,60.07,60.25,60.06,60.25,61960.0,47.0963,47.2374,47.0884,47.2374,61960.0
2019-02-26 14:50:00,60.25,60.42,60.22,60.42,93122.0,47.2374,47.3707,47.2139,47.3707,93122.0
2019-02-26 14:55:00,60.42,60.49,60.29,60.32,102858.0,47.3707,47.4255,47.2687,47.2923,102858.0
2019-02-26 15:00:00,60.32,60.4,60.27,60.39,32976.0,47.2923,47.355,47.2531,47.3471,32976.0
2019-02-26 15:05:00,60.4,60.5,60.36,60.4,110935.0,47.355,47.4334,47.3236,47.355,110935.0
2019-02-26 15:10:00,60.41,60.41,60.28,60.28,32331.0,47.3628,47.3628,47.2609,47.2609,32331.0
2019-02-26 15:15:00,60.29,60.38,60.28,60.37,35725.0,47.2687,47.3393,47.2609,47.3315,35725.0
2019-02-26 15:20:00,60.38,60.44,60.31,60.31,41655.0,47.3393,47.3863,47.2844,47.2844,41655.0
2019-02-26 15:25:00,60.31,60.32,60.15,60.15,43401.0,47.2844,47.2923,47.159,47.159,43401.0
2019-02-26 15:30:00,60.16,60.17,60.08,60.09,98061.0,47.1668,47.1747,47.1041,47.1119,98061.0
2019-02-26 15:35:00,60.1,60.13,60.03,60.1,119031.0,47.1198,47.1433,47.0649,47.1198,119031.0
2019-02-26 15:40:00,60.11,60.17,60.09,60.11,60656.0,47.1276,47.1747,47.1119,47.1276,60656.0
2019-02-26 15:45:00,60.11,60.12,60.04,60.05,75962.0,47.1276,47.1355,47.0727,47.0806,75962.0
2019-02-26 15:50:00,60.06,60.38,60.05,60.38,157199.0,47.0884,47.3393,47.0806,47.3393,157199.0
2019-02-26 15:55:00,60.37,60.51,60.23,60.28,288758.0,47.3315,47.4412,47.2217,47.2609,288758.0
2019-02-27 09:30:00,68.27,69.85,68.01,69.27,1126164.0,53.5252,54.764,53.3214,54.3093,1126164.0
2019-02-27 09:35:00,69.25,70.4,68.9,69.0,1029265.0,54.2936,55.1952,54.0192,54.0976,1029265.0
2019-02-27 09:40:00,68.98,69.41,67.99,69.34,687828.0,54.0819,54.419,53.3057,54.3641,687828.0
2019-02-27 09:45:00,69.32,69.44,68.65,68.8,391822.0,54.3485,54.4426,53.8232,53.9408,391822.0
2019-02-27 09:50:00,68.84,69.94,68.76,69.69,508249.0,53.9721,54.8346,53.9094,54.6386,508249.0
2019-02-27 09:55:00,69.69,69.7,69.28,69.4,250083.0,54.6386,54.6464,54.3171,54.4112,250083.0
2019-02-27 10:00:00,69.39,69.44,69.03,69.4,283004.0,54.4034,54.4426,54.1211,54.4112,283004.0
2019-02-27 10:05:00,69.4,70.25,69.12,70.15,487570.0,54.4112,55.0776,54.1917,54.9992,487570.0
2019-02-27 10:10:00,70.16,70.18,69.63,69.91,296349.0,55.007,55.0227,54.5915,54.811,296349.0
2019-02-27 10:15:00,69.93,70.1,69.74,69.86,312326.0,54.8267,54.96,54.6778,54.7718,312326.0
2019-02-27 10:20:00,69.87,70.09,69.07,69.19,374333.0,54.7797,54.9522,54.1525,54.2465,374333.0
2019-02-27 10:25:00,69.18,69.47,68.95,69.44,282681.0,54.2387,54.4661,54.0584,54.4426,282681.0
2019-02-27 10:30:00,69.45,69.45,69.09,69.25,193577.0,54.4504,54.4504,54.1681,54.2936,193577.0
2019-02-27 10:35:00,69.22,69.79,69.21,69.76,171577.0,54.2701,54.717,54.2622,54.6934,171577.0
2019-02-27 10:40:00,69.76,69.9,69.67,69.81,147141.0,54.6934,54.8032,54.6229,54.7326,147141.0
2019-02-27 10:45:00,69.81,69.88,69.63,69.83,133578.0,54.7326,54.7875,54.5915,54.7483,133578.0
2019-02-27 10:50:00,69.82,69.9,69.67,69.7,154958.0,54.7405,54.8032,54.6229,54.6464,154958.0
2019-02-27 10:55:00,69.7,69.88,69.48,69.63,131874.0,54.6464,54.7875,54.4739,54.5915,131874.0
2019-02-27 11:00:00,69.61,69.8,69.59,69.61,87756.0,54.5758,54.7248,54.5602,54.5758,87756.0
2019-02-27 11:05:00,69.63,69.87,69.63,69.74,118639.0,54.5915,54.7797,54.5915,54.6778,118639.0
2019-02-27 11:10:00,69.75,70.09,69.7,69.77,329106.0,54.6856,54.9522,54.6464,54.7013,329106.0
2019-02-27 11:15:00,69.76,69.77,69.42,69.56,155406.0,54.6934,54.7013,54.4269,54.5366,155406.0
2019-02-27 11:20:00,69.58,69.88,69.53,69.88,154998.0,54.5523,54.7875,54.5131,54.7875,154998.0
2019-02-27 11:25:00,69.88,70.03,69.8,69.93,126535.0,54.7875,54.9051,54.7248,54.8267,126535.0
2019-02-27 11:30:00,69.93,70.22,69.84,70.04,264555.0,54.8267,55.0541,54.7562,54.913,264555.0
2019-02-27 11:35:00,70.02,70.72,69.99,70.65,359584.0,54.8973,55.4461,54.8738,55.3912,359584.0
2019-02-27 11:40:00,70.65,70.73,70.36,70.37,197535.0,55.3912,55.4539,55.1639,55.1717,197535.0
2019-02-27 11:45:00,70.38,70.53,70.14,70.24,177081.0,55.1795,55.2971,54.9914,55.0698,177081.0
2019-02-27 11:50:00,70.21,70.48,70.09,70.43,108819.0,55.0462,55.2579,54.9522,55.2187,108819.0
2019-02-27 11:55:00,70.44,70.6,70.33,70.43,79707.0,55.2266,55.352,55.1403,55.2187,79707.0
2019-02-27 12:00:00,70.43,70.59,70.35,70.53,82034.0,55.2187,55.3442,55.156,55.2971,82034.0
2019-02-27 12:05:00,70.54,70.6,70.22,70.25,132958.0,55.305,55.352,55.0541,55.0776,132958.0
2019-02-27 12:10:00,70.24,70.26,69.94,70.03,251983.0,55.0698,55.0854,54.8346,54.9051,251983.0
2019-02-27 12:15:00,70.03,70.09,69.78,70.0,150669.0,54.9051,54.9522,54.7091,54.8816,150669.0
2019-02-27 12:20:00,70.01,70.09,69.91,70.04,126212.0,54.8894,54.9522,54.811,54.913,126212.0
2019-02-27 12:25:00,70.03,70.32,70.02,70.29,99567.0,54.9051,55.1325,54.8973,55.109,99567.0
2019-02-27 12:30:00,70.31,70.33,70.13,70.31,85748.0,55.1247,55.1403,54.9835,55.1247,85748.0
2019-02-27 12:35:00,70.33,70.46,70.32,70.42,80963.0,55.1403,55.2423,55.1325,55.2109,80963.0
2019-02-27 12:40:00,70.44,70.54,70.34,70.41,86356.0,55.2266,55.305,55.1482,55.2031,86356.0
2019-02-27 12:45:00,70.41,70.53,70.37,70.37,63546.0,55.2031,55.2971,55.1717,55.1717,63546.0
2019-02-27 12:50:00,70.4,70.47,70.13,70.15,71854.0,55.1952,55.2501,54.9835,54.9992,71854.0
2019-02-27 12:55:00,70.14,70.32,70.1,70.27,81291.0,54.9914,55.1325,54.96,55.0933,81291.0
2019-02-27 13:00:00,70.28,70.37,70.2,70.23,81899.0,55.1011,55.1717,55.0384,55.0619,81899.0
2019-02-27 13:05:00,70.26,70.43,70.24,70.43,34508.0,55.0854,55.2187,55.0698,55.2187,34508.0
2019-02-27 13:10:00,70.42,70.53,70.41,70.43,104894.0,55.2109,55.2971,55.2031,55.2187,104894.0
2019-02-27 13:15:00,70.42,70.46,70.35,70.38,114079.0,55.2109,55.2423,55.156,55.1795,114079.0
2019-02-27 13:20:00,70.38,70.46,70.36,70.36,59165.0,55.1795,55.2423,55.1639,55.1639,59165.0
2019-02-27 13:25:00,70.36,70.38,69.95,69.99,141790.0,55.1639,55.1795,54.8424,54.8738,141790.0
2019-02-27 13:30:00,69.98,70.14,69.89,70.07,82693.0,54.8659,54.9914,54.7954,54.9365,82693.0
2019-02-27 13:35:00,70.09,70.15,70.03,70.09,47151.0,54.9522,54.9992,54.9051,54.9522,47151.0
2019-02-27 13:40:00,70.09,70.12,69.9,69.96,61316.0,54.9522,54.9757,54.8032,54.8502,61316.0
2019-02-27 13:45:00,69.96,70.02,69.73,69.88,117227.0,54.8502,54.8973,54.6699,54.7875,117227.0
2019-02-27 13:50:00,69.87,69.95,69.82,69.95,67769.0,54.7797,54.8424,54.7405,54.8424,67769.0
2019-02-27 13:55:00,69.95,69.97,69.75,69.79,89280.0,54.8424,54.8581,54.6856,54.717,89280.0
2019-02-27 14:00:00,69.77,69.83,69.58,69.64,150636.0,54.7013,54.7483,54.5523,54.5994,150636.0
2019-02-27 14:05:00,69.63,69.95,69.63,69.9,88805.0,54.5915,54.8424,54.5915,54.8032,88805.0
2019-02-27 14:10:00,69.89,70.02,69.83,69.88,106967.0,54.7954,54.8973,54.7483,54.7875,106967.0
2019-02-27 14:15:00,69.87,70.02,69.85,69.95,70802.0,54.7797,54.8973,54.764,54.8424,70802.0
2019-02-27 14:20:00,69.95,70.02,69.89,69.93,68246.0,54.8424,54.8973,54.7954,54.8267,68246.0
2019-02-27 14:25:00,69.94,69.99,69.71,69.97,90291.0,54.8346,54.8738,54.6542,54.8581,90291.0
2019-02-27 14:30:00,69.96,70.05,69.85,69.93,114000.0,54.8502,54.9208,54.764,54.8267,114000.0
2019-02-27 14:35:00,69.95,70.05,69.87,69.99,71328.0,54.8424,54.9208,54.7797,54.8738,71328.0
2019-02-27 14:40:00,69.99,70.06,69.83,69.87,99317.0,54.8738,54.9286,54.7483,54.7797,99317.0
2019-02-27 14:45:00,69.87,69.87,69.65,69.69,102872.0,54.7797,54.7797,54.6072,54.6386,102872.0
2019-02-27 14:50:00,69.7,69.76,69.6,69.72,79510.0,54.6464,54.6934,54.568,54.6621,79510.0
2019-02-27 14:55:00,69.71,69.9,69.69,69.85,64285.0,54.6542,54.8032,54.6386,54.764,64285.0
2019-02-27 15:00:00,69.85,69.88,69.67,69.68,66248.0,54.764,54.7875,54.6229,54.6307,66248.0
2019-02-27 15:05:00,69.69,69.8,69.68,69.76,59264.0,54.6386,54.7248,54.6307,54.6934,59264.0
2019-02-27 15:10:00,69.76,69.77,69.66,69.73,65701.0,54.6934,54.7013,54.615,54.6699,65701.0
2019-02-27 15:15:00,69.73,69.81,69.62,69.64,93316.0,54.6699,54.7326,54.5837,54.5994,93316.0
2019-02-27 15:20:00,69.65,69.75,69.65,69.66,66294.0,54.6072,54.6856,54.6072,54.615,66294.0
2019-02-27 15:25:00,69.67,69.75,69.63,69.69,129268.0,54.6229,54.6856,54.5915,54.6386,129268.0
2019-02-27 15:30:00,69.68,69.68,69.45,69.55,198473.0,54.6307,54.6307,54.4504,54.5288,198473.0
2019-02-27 15:35:00,69.54,69.61,69.43,69.55,180465.0,54.521,54.5758,54.4347,54.5288,180465.0
2019-02-27 15:40:00,69.55,69.58,69.42,69.45,155204.0,54.5288,54.5523,54.4269,54.4504,155204.0
2019-02-27 15:45:00,69.46,69.46,69.26,69.27,359071.0,54.4582,54.4582,54.3014,54.3093,359071.0
2019-02-27 15:50:00,69.27,69.35,68.92,68.96,415694.0,54.3093,54.372,54.0349,54.0662,415694.0
2019-02-27 15:55:00,68.96,69.14,68.81,68.81,541952.0,54.0662,54.2073,53.9486,53.9486,541952.0
2019-02-28 09:30:00,69.38,69.8,68.8,69.31,323777.0,54.3955,54.7248,53.9408,54.3406,323777.0
2019-02-28 09:35:00,69.31,69.94,69.27,69.94,157925.0,54.3406,54.8346,54.3093,54.8346,157925.0
2019-02-28 09:40:00,69.91,70.07,69.75,69.9,154617.0,54.811,54.9365,54.6856,54.8032,154617.0
2019-02-28 09:45:00,69.88,70.07,69.81,69.86,79074.0,54.7875,54.9365,54.7326,54.7718,79074.0
2019-02-28 09:50:00,69.87,70.08,69.57,70.04,99293.0,54.7797,54.9443,54.5445,54.913,99293.0
2019-02-28 09:55:00,70.03,70.13,69.88,70.08,150644.0,54.9051,54.9835,54.7875,54.9443,150644.0
2019-02-28 10:00:00,70.08,70.12,69.83,69.97,137931.0,54.9443,54.9757,54.7483,54.8581,137931.0
2019-02-28 10:05:00,69.97,69.99,69.71,69.83,139935.0,54.8581,54.8738,54.6542,54.7483,139935.0
2019-02-28 10:10:00,69.83,70.04,69.79,69.95,83575.0,54.7483,54.913,54.717,54.8424,83575.0
2019-02-28 10:15:00,69.95,70.01,69.76,69.78,70248.0,54.8424,54.8894,54.6934,54.7091,70248.0
2019-02-28 10:20:00,69.78,69.95,69.58,69.59,67963.0,54.7091,54.8424,54.5523,54.5602,67963.0
2019-02-28 10:25:00,69.57,69.71,69.38,69.55,82030.0,54.5445,54.6542,54.3955,54.5288,82030.0
2019-02-28 10:30:00,69.53,69.56,68.88,68.94,172853.0,54.5131,54.5366,54.0035,54.0505,172853.0
2019-02-28 10:35:00,68.91,69.0,68.82,68.87,108237.0,54.027,54.0976,53.9565,53.9957,108237.0
2019-02-28 10:40:00,68.88,68.89,68.57,68.73,89498.0,54.0035,54.0113,53.7605,53.8859,89498.0
2019-02-28 10:45:00,68.75,68.75,68.6,68.64,97403.0,53.9016,53.9016,53.784,53.8153,97403.0
2019-02-28 10:50:00,68.63,68.67,68.47,68.55,98006.0,53.8075,53.8389,53.682,53.7448,98006.0
2019-02-28 10:55:00,68.56,68.68,68.5,68.54,68883.0,53.7526,53.8467,53.7056,53.7369,68883.0
2019-02-28 11:00:00,68.58,68.66,68.38,68.42,110312.0,53.7683,53.831,53.6115,53.6428,110312.0
2019-02-28 11:05:00,68.42,68.44,68.14,68.17,86407.0,53.6428,53.6585,53.4233,53.4468,86407.0
2019-02-28 11:10:00,68.2,68.36,68.19,68.28,61199.0,53.4704,53.5958,53.4625,53.5331,61199.0
2019-02-28 11:15:00,68.26,68.34,68.21,68.34,48552.0,53.5174,53.5801,53.4782,53.5801,48552.0
2019-02-28 11:20:00,68.32,68.59,68.3,68.51,58392.0,53.5644,53.7761,53.5488,53.7134,58392.0
2019-02-28 11:25:00,68.52,68.76,68.52,68.66,108113.0,53.7213,53.9094,53.7213,53.831,108113.0
2019-02-28 11:30:00,68.67,68.79,68.6,68.74,89880.0,53.8389,53.9329,53.784,53.8937,89880.0
2019-02-28 11:35:00,68.74,68.79,68.6,68.63,94134.0,53.8937,53.9329,53.784,53.8075,94134.0
2019-02-28 11:40:00,68.63,68.69,68.48,68.53,52890.0,53.8075,53.8545,53.6899,53.7291,52890.0
2019-02-28 11:45:00,68.53,68.56,68.43,68.54,41293.0,53.7291,53.7526,53.6507,53.7369,41293.0
2019-02-28 11:50:00,68.54,68.57,68.48,68.55,35716.0,53.7369,53.7605,53.6899,53.7448,35716.0
2019-02-28 11:55:00,68.55,68.69,68.54,68.68,45518.0,53.7448,53.8545,53.7369,53.8467,45518.0
2019-02-28 12:00:00,68.68,68.83,68.66,68.77,44884.0,53.8467,53.9643,53.831,53.9173,44884.0
2019-02-28 12:05:00,68.77,68.87,68.77,68.81,40678.0,53.9173,53.9957,53.9173,53.9486,40678.0
2019-02-28 12:10:00,68.8,69.12,68.77,69.09,39974.0,53.9408,54.1917,53.9173,54.1681,39974.0
2019-02-28 12:15:00,69.08,69.1,68.99,69.01,39214.0,54.1603,54.176,54.0897,54.1054,39214.0
2019-02-28 12:20:00,69.02,69.26,69.01,69.24,45875.0,54.1133,54.3014,54.1054,54.2857,45875.0
2019-02-28 12:25:00,69.24,69.27,69.03,69.04,43784.0,54.2857,54.3093,54.1211,54.1289,43784.0
2019-02-28 12:30:00,69.05,69.06,68.95,69.01,67794.0,54.1368,54.1446,54.0584,54.1054,67794.0
2019-02-28 12:35:00,68.99,69.06,68.97,69.03,31259.0,54.0897,54.1446,54.0741,54.1211,31259.0
2019-02-28 12:40:00,69.03,69.04,68.91,68.92,34026.0,54.1211,54.1289,54.027,54.0349,34026.0
2019-02-28 12:45:00,68.92,68.97,68.77,68.77,35665.0,54.0349,54.0741,53.9173,53.9173,35665.0
2019-02-28 12:50:00,68.76,68.91,68.72,68.91,44216.0,53.9094,54.027,53.8781,54.027,44216.0
2019-02-28 12:55:00,68.92,69.04,68.89,69.03,37242.0,54.0349,54.1289,54.0113,54.1211,37242.0
2019-02-28 13:00:00,69.03,69.13,69.0,69.12,23938.0,54.1211,54.1995,54.0976,54.1917,23938.0
2019-02-28 13:05:00,69.13,69.18,69.06,69.17,25811.0,54.1995,54.2387,54.1446,54.2309,25811.0
2019-02-28 13:10:00,69.17,69.25,69.12,69.23,44127.0,54.2309,54.2936,54.1917,54.2779,44127.0
2019-02-28 13:15:00,69.23,69.25,69.18,69.21,25836.0,54.2779,54.2936,54.2387,54.2622,25836.0
2019-02-28 13:20:00,69.2,69.26,69.16,69.18,39496.0,54.2544,54.3014,54.223,54.2387,39496.0
2019-02-28 13:25:00,69.14,69.2,69.03,69.2,28690.0,54.2073,54.2544,54.1211,54.2544,28690.0
2019-02-28 13:30:00,69.19,69.27,69.16,69.18,25828.0,54.2465,54.3093,54.223,54.2387,25828.0
2019-02-28 13:35:00,69.19,69.25,69.16,69.21,25621.0,54.2465,54.2936,54.223,54.2622,25621.0
2019-02-28 13:40:00,69.2,69.26,69.19,69.2,25321.0,54.2544,54.3014,54.2465,54.2544,25321.0
2019-02-28 13:45:00,69.2,69.2,69.08,69.12,26610.0,54.2544,54.2544,54.1603,54.1917,26610.0
2019-02-28 13:50:00,69.12,69.13,69.04,69.1,41033.0,54.1917,54.1995,54.1289,54.176,41033.0
2019-02-28 13:55:00,69.1,69.19,69.07,69.18,32131.0,54.176,54.2465,54.1525,54.2387,32131.0
2019-02-28 14:00:00,69.19,69.39,69.15,69.39,75911.0,54.2465,54.4034,54.2152,54.4034,75911.0
2019-02-28 14:05:00,69.38,69.47,69.36,69.41,57030.0,54.3955,54.4661,54.3798,54.419,57030.0
2019-02-28 14:10:00,69.42,69.47,69.39,69.42,42301.0,54.4269,54.4661,54.4034,54.4269,42301.0
2019-02-28 14:15:00,69.42,69.47,69.36,69.46,49465.0,54.4269,54.4661,54.3798,54.4582,49465.0
2019-02-28 14:20:00,69.45,69.48,69.33,69.33,47219.0,54.4504,54.4739,54.3563,54.3563,47219.0
2019-02-28 14:25:00,69.31,69.37,69.28,69.3,32717.0,54.3406,54.3877,54.3171,54.3328,32717.0
2019-02-28 14:30:00,69.3,69.31,69.2,69.23,46317.0,54.3328,54.3406,54.2544,54.2779,46317.0
2019-02-28 14:35:00,69.24,69.37,69.23,69.36,45039.0,54.2857,54.3877,54.2779,54.3798,45039.0
2019-02-28 14:40:00,69.36,69.39,69.29,69.32,35073.0,54.3798,54.4034,54.3249,54.3485,35073.0
2019-02-28 14:45:00,69.31,69.32,69.16,69.18,36605.0,54.3406,54.3485,54.223,54.2387,36605.0
2019-02-28 14:50:00,69.18,69.21,69.13,69.13,43321.0,54.2387,54.2622,54.1995,54.1995,43321.0
2019-02-28 14:55:00,69.12,69.17,69.08,69.15,53388.0,54.1917,54.2309,54.1603,54.2152,53388.0
2019-02-28 15:00:00,69.14,69.2,69.1,69.19,43090.0,54.2073,54.2544,54.176,54.2465,43090.0
2019-02-28 15:05:00,69.19,69.19,69.12,69.18,44174.0,54.2465,54.2465,54.1917,54.2387,44174.0
2019-02-28 15:10:00,69.19,69.33,69.14,69.32,47145.0,54.2465,54.3563,54.2073,54.3485,47145.0
2019-02-28 15:15:00,69.32,69.32,69.25,69.3,34084.0,54.3485,54.3485,54.2936,54.3328,34084.0
2019-02-28 15:20:00,69.3,69.34,69.23,69.31,43440.0,54.3328,54.3641,54.2779,54.3406,43440.0
2019-02-28 15:25:00,69.32,69.43,69.31,69.39,62146.0,54.3485,54.4347,54.3406,54.4034,62146.0
2019-02-28 15:30:00,69.39,69.39,69.19,69.3,64121.0,54.4034,54.4034,54.2465,54.3328,64121.0
2019-02-28 15:35:00,69.3,69.3,69.03,69.04,67557.0,54.3328,54.3328,54.1211,54.1289,67557.0
2019-02-28 15:40:00,69.05,69.09,68.99,69.04,77415.0,54.1368,54.1681,54.0897,54.1289,77415.0
2019-02-28 15:45:00,69.04,69.09,68.97,68.98,103120.0,54.1289,54.1681,54.0741,54.0819,103120.0
2019-02-28 15:50:00,68.99,69.03,68.94,68.94,121534.0,54.0897,54.1211,54.0505,54.0505,121534.0
2019-02-28 15:55:00,68.95,68.95,68.76,68.87,340973.0,54.0584,54.0584,53.9094,53.9957,340973.0
2019-03-01 09:30:00,69.64,69.68,69.51,69.67,230593.0,54.5994,54.6307,54.4974,54.6229,230593.0
2019-03-01 09:35:00,69.59,69.85,69.41,69.59,90240.0,54.5602,54.764,54.419,54.5602,90240.0
2019-03-01 09:40:00,69.58,69.67,69.44,69.46,48181.0,54.5523,54.6229,54.4426,54.4582,48181.0
2019-03-01 09:45:00,69.4,69.51,69.27,69.27,44380.0,54.4112,54.4974,54.3093,54.3093,44380.0
2019-03-01 09:50:00,69.26,69.28,68.93,68.98,63507.0,54.3014,54.3171,54.0427,54.0819,63507.0
2019-03-01 09:55:00,68.99,69.02,68.82,69.0,51411.0,54.0897,54.1133,53.9565,54.0976,51411.0
2019-03-01 10:00:00,68.99,69.07,68.74,68.83,57789.0,54.0897,54.1525,53.8937,53.9643,57789.0
2019-03-01 10:05:00,68.83,68.99,68.68,68.81,73675.0,53.9643,54.0897,53.8467,53.9486,73675.0
2019-03-01 10:10:00,68.82,68.85,68.55,68.56,51531.0,53.9565,53.98,53.7448,53.7526,51531.0
2019-03-01 10:15:00,68.54,68.59,68.37,68.42,60875.0,53.7369,53.7761,53.6036,53.6428,60875.0
2019-03-01 10:20:00,68.44,68.45,68.27,68.4,46623.0,53.6585,53.6664,53.5252,53.6272,46623.0
2019-03-01 10:25:00,68.43,68.53,68.38,68.39,63136.0,53.6507,53.7291,53.6115,53.6193,63136.0
2019-03-01 10:30:00,68.4,68.57,68.32,68.57,67542.0,53.6272,53.7605,53.5644,53.7605,67542.0
2019-03-01 10:35:00,68.57,68.57,68.37,68.4,59996.0,53.7605,53.7605,53.6036,53.6272,59996.0
2019-03-01 10:40:00,68.36,68.62,68.33,68.6,41571.0,53.5958,53.7997,53.5723,53.784,41571.0
2019-03-01 10:45:00,68.6,68.64,68.52,68.57,64018.0,53.784,53.8153,53.7213,53.7605,64018.0
2019-03-01 10:50:00,68.57,68.67,68.47,68.63,53022.0,53.7605,53.8389,53.682,53.8075,53022.0
2019-03-01 10:55:00,68.64,68.65,68.41,68.41,71831.0,53.8153,53.8232,53.635,53.635,71831.0
2019-03-01 11:00:00,68.41,68.48,68.29,68.31,38456.0,53.635,53.6899,53.5409,53.5566,38456.0
2019-03-01 11:05:00,68.32,68.32,68.11,68.22,52560.0,53.5644,53.5644,53.3998,53.486,52560.0
2019-03-01 11:10:00,68.22,68.24,68.08,68.09,53339.0,53.486,53.5017,53.3763,53.3841,53339.0
2019-03-01 11:15:00,68.09,68.16,68.05,68.11,49102.0,53.3841,53.439,53.3528,53.3998,49102.0
2019-03-01 11:20:00,68.1,68.12,68.02,68.02,55204.0,53.392,53.4076,53.3292,53.3292,55204.0
2019-03-01 11:25:00,68.02,68.02,67.9,67.98,62059.0,53.3292,53.3292,53.2352,53.2979,62059.0
2019-03-01 11:30:00,67.98,68.02,67.87,67.89,38295.0,53.2979,53.3292,53.2116,53.2273,38295.0
2019-03-01 11:35:00,67.89,68.05,67.85,68.03,45335.0,53.2273,53.3528,53.196,53.3371,45335.0
2019-03-01 11:40:00,68.03,68.04,67.94,68.02,34300.0,53.3371,53.3449,53.2665,53.3292,34300.0
2019-03-01 11:45:00,68.02,68.03,67.94,67.98,50195.0,53.3292,53.3371,53.2665,53.2979,50195.0
2019-03-01 11:50:00,67.98,68.0,67.75,67.78,40120.0,53.2979,53.3136,53.1176,53.1411,40120.0
2019-03-01 11:55:00,67.77,67.9,67.69,67.86,42399.0,53.1332,53.2352,53.0705,53.2038,42399.0
2019-03-01 12:00:00,67.85,67.88,67.8,67.84,50259.0,53.196,53.2195,53.1568,53.1881,50259.0
2019-03-01 12:05:00,67.83,67.92,67.76,67.92,44654.0,53.1803,53.2508,53.1254,53.2508,44654.0
2019-03-01 12:10:00,67.94,68.01,67.92,67.99,51667.0,53.2665,53.3214,53.2508,53.3057,51667.0
2019-03-01 12:15:00,67.99,68.01,67.94,68.0,26298.0,53.3057,53.3214,53.2665,53.3136,26298.0
2019-03-01 12:20:00,68.0,68.08,67.97,68.07,33920.0,53.3136,53.3763,53.29,53.3684,33920.0
2019-03-01 12:25:00,68.08,68.14,68.06,68.11,21229.0,53.3763,53.4233,53.3606,53.3998,21229.0
2019-03-01 12:30:00,68.1,68.1,67.94,68.01,34947.0,53.392,53.392,53.2665,53.3214,34947.0
2019-03-01 12:35:00,68.02,68.05,67.9,67.91,25197.0,53.3292,53.3528,53.2352,53.243,25197.0
2019-03-01 12:40:00,67.91,67.94,67.83,67.91,28577.0,53.243,53.2665,53.1803,53.243,28577.0
2019-03-01 12:45:00,67.9,67.97,67.87,67.92,16137.0,53.2352,53.29,53.2116,53.2508,16137.0
2019-03-01 12:50:00,67.92,67.93,67.85,67.9,23119.0,53.2508,53.2587,53.196,53.2352,23119.0
2019-03-01 12:55:00,67.89,67.95,67.89,67.89,19768.0,53.2273,53.2744,53.2273,53.2273,19768.0
2019-03-01 13:00:00,67.89,67.89,67.77,67.77,34209.0,53.2273,53.2273,53.1332,53.1332,34209.0
2019-03-01 13:05:00,67.76,67.83,67.72,67.8,23100.0,53.1254,53.1803,53.094,53.1568,23100.0
2019-03-01 13:10:00,67.79,67.84,67.77,67.79,35716.0,53.1489,53.1881,53.1332,53.1489,35716.0
2019-03-01 13:15:00,67.79,67.79,67.73,67.73,15138.0,53.1489,53.1489,53.1019,53.1019,15138.0
2019-03-01 13:20:00,67.73,67.8,67.7,67.78,24719.0,53.1019,53.1568,53.0784,53.1411,24719.0
2019-03-01 13:25:00,67.79,67.85,67.76,67.83,20782.0,53.1489,53.196,53.1254,53.1803,20782.0
2019-03-01 13:30:00,67.83,67.83,67.75,67.79,19108.0,53.1803,53.1803,53.1176,53.1489,19108.0
2019-03-01 13:35:00,67.8,67.85,67.68,67.68,42319.0,53.1568,53.196,53.0627,53.0627,42319.0
2019-03-01 13:40:00,67.69,67.7,67.63,67.67,23332.0,53.0705,53.0784,53.0235,53.0548,23332.0
2019-03-01 13:45:00,67.68,67.77,67.62,67.77,35596.0,53.0627,53.1332,53.0156,53.1332,35596.0
2019-03-01 13:50:00,67.75,67.87,67.71,67.86,38497.0,53.1176,53.2116,53.0862,53.2038,38497.0
2019-03-01 13:55:00,67.86,67.99,67.81,67.98,26127.0,53.2038,53.3057,53.1646,53.2979,26127.0
2019-03-01 14:00:00,67.99,68.06,67.98,68.02,38138.0,53.3057,53.3606,53.2979,53.3292,38138.0
2019-03-01 14:05:00,68.02,68.11,68.0,68.04,31526.0,53.3292,53.3998,53.3136,53.3449,31526.0
2019-03-01 14:10:00,68.06,68.19,68.04,68.16,39304.0,53.3606,53.4625,53.3449,53.439,39304.0
2019-03-01 14:15:00,68.16,68.23,68.08,68.18,44106.0,53.439,53.4939,53.3763,53.4547,44106.0
2019-03-01 14:20:00,68.18,68.26,68.14,68.25,34154.0,53.4547,53.5174,53.4233,53.5096,34154.0
2019-03-01 14:25:00,68.25,68.32,68.19,68.31,34867.0,53.5096,53.5644,53.4625,53.5566,34867.0
2019-03-01 14:30:00,68.31,68.34,68.26,68.29,27001.0,53.5566,53.5801,53.5174,53.5409,27001.0
2019-03-01 14:35:00,68.3,68.3,68.2,68.2,40907.0,53.5488,53.5488,53.4704,53.4704,40907.0
2019-03-01 14:40:00,68.18,68.25,68.16,68.25,44204.0,53.4547,53.5096,53.439,53.5096,44204.0
2019-03-01 14:45:00,68.25,68.27,68.13,68.14,41131.0,53.5096,53.5252,53.4155,53.4233,41131.0
2019-03-01 14:50:00,68.14,68.23,68.03,68.11,55872.0,53.4233,53.4939,53.3371,53.3998,55872.0
2019-03-01 14:55:00,68.1,68.11,68.01,68.05,46149.0,53.392,53.3998,53.3214,53.3528,46149.0
2019-03-01 15:00:00,68.06,68.09,67.99,68.09,46280.0,53.3606,53.3841,53.3057,53.3841,46280.0
2019-03-01 15:05:00,68.09,68.23,68.08,68.08,54149.0,53.3841,53.4939,53.3763,53.3763,54149.0
2019-03-01 15:10:00,68.09,68.1,67.97,67.99,51332.0,53.3841,53.392,53.29,53.3057,51332.0
2019-03-01 15:15:00,67.99,68.09,67.96,67.96,79213.0,53.3057,53.3841,53.2822,53.2822,79213.0
2019-03-01 15:20:00,67.96,67.97,67.84,67.88,53426.0,53.2822,53.29,53.1881,53.2195,53426.0
2019-03-01 15:25:00,67.89,67.91,67.81,67.85,50481.0,53.2273,53.243,53.1646,53.196,50481.0
2019-03-01 15:30:00,67.85,67.92,67.85,67.91,68009.0,53.196,53.2508,53.196,53.243,68009.0
2019-03-01 15:35:00,67.91,68.02,67.9,67.98,78095.0,53.243,53.3292,53.2352,53.2979,78095.0
2019-03-01 15:40:00,67.98,68.15,67.95,68.15,159300.0,53.2979,53.4312,53.2744,53.4312,159300.0
2019-03-01 15:45:00,68.15,68.16,67.95,67.96,113165.0,53.4312,53.439,53.2744,53.2822,113165.0
2019-03-01 15:50:00,67.95,67.97,67.88,67.88,146094.0,53.2744,53.29,53.2195,53.2195,146094.0
2019-03-01 15:55:00,67.88,67.89,67.72,67.82,383808.0,53.2195,53.2273,53.094,53.1724,383808.0
2019-03-04 09:30:00,68.0,68.36,68.0,68.34,72827.0,53.3136,53.5958,53.3136,53.5801,72827.0
2019-03-04 09:35:00,68.37,68.59,68.33,68.41,71445.0,53.6036,53.7761,53.5723,53.635,71445.0
2019-03-04 09:40:00,68.39,68.43,67.94,68.11,39646.0,53.6193,53.6507,53.2665,53.3998,39646.0
2019-03-04 09:45:00,68.11,68.11,67.67,67.68,55358.0,53.3998,53.3998,53.0548,53.0627,55358.0
2019-03-04 09:50:00,67.63,67.64,67.31,67.35,45357.0,53.0235,53.0313,52.7726,52.8039,45357.0
2019-03-04 09:55:00,67.36,67.75,67.32,67.74,40584.0,52.8118,53.1176,52.7804,53.1097,40584.0
2019-03-04 10:00:00,67.73,67.79,67.6,67.68,78060.0,53.1019,53.1489,52.9999,53.0627,78060.0
2019-03-04 10:05:00,67.68,67.77,67.4,67.58,40817.0,53.0627,53.1332,52.8431,52.9843,40817.0
2019-03-04 10:10:00,67.59,67.78,67.45,67.75,66294.0,52.9921,53.1411,52.8823,53.1176,66294.0
2019-03-04 10:15:00,67.75,67.92,67.7,67.9,52678.0,53.1176,53.2508,53.0784,53.2352,52678.0
2019-03-04 10:20:00,67.91,67.97,67.88,67.9,61625.0,53.243,53.29,53.2195,53.2352,61625.0
2019-03-04 10:25:00,67.89,68.02,67.88,68.0,43020.0,53.2273,53.3292,53.2195,53.3136,43020.0
2019-03-04 10:30:00,68.01,68.05,67.94,68.01,42555.0,53.3214,53.3528,53.2665,53.3214,42555.0
2019-03-04 10:35:00,68.01,68.02,67.76,67.8,31824.0,53.3214,53.3292,53.1254,53.1568,31824.0
2019-03-04 10:40:00,67.79,67.94,67.76,67.93,44829.0,53.1489,53.2665,53.1254,53.2587,44829.0
2019-03-04 10:45:00,67.94,67.96,67.85,67.85,32114.0,53.2665,53.2822,53.196,53.196,32114.0
2019-03-04 10:50:00,67.84,67.9,67.81,67.85,25687.0,53.1881,53.2352,53.1646,53.196,25687.0
2019-03-04 10:55:00,67.84,67.86,67.79,67.8,30247.0,53.1881,53.2038,53.1489,53.1568,30247.0
2019-03-04 11:00:00,67.8,67.8,67.36,67.37,43967.0,53.1568,53.1568,52.8118,52.8196,43967.0
2019-03-04 11:05:00,67.36,67.48,67.3,67.38,33452.0,52.8118,52.9059,52.7647,52.8275,33452.0
2019-03-04 11:10:00,67.38,67.53,67.36,67.48,29643.0,52.8275,52.9451,52.8118,52.9059,29643.0
2019-03-04 11:15:00,67.48,67.5,67.3,67.43,38832.0,52.9059,52.9215,52.7647,52.8667,38832.0
2019-03-04 11:20:00,67.43,67.43,67.18,67.22,41502.0,52.8667,52.8667,52.6707,52.702,41502.0
2019-03-04 11:25:00,67.22,67.32,67.18,67.27,34597.0,52.702,52.7804,52.6707,52.7412,34597.0
2019-03-04 11:30:00,67.27,67.37,67.22,67.33,33406.0,52.7412,52.8196,52.702,52.7883,33406.0
2019-03-04 11:35:00,67.32,67.45,67.31,67.44,28974.0,52.7804,52.8823,52.7726,52.8745,28974.0
2019-03-04 11:40:00,67.44,67.46,67.26,67.26,51512.0,52.8745,52.8902,52.7334,52.7334,51512.0
2019-03-04 11:45:00,67.26,67.3,67.14,67.17,31855.0,52.7334,52.7647,52.6393,52.6628,31855.0
2019-03-04 11:50:00,67.19,67.21,66.92,66.94,79342.0,52.6785,52.6942,52.4668,52.4825,79342.0
2019-03-04 11:55:00,66.95,66.99,66.8,66.87,49288.0,52.4903,52.5217,52.3727,52.4276,49288.0
2019-03-04 12:00:00,66.87,67.08,66.85,67.06,36467.0,52.4276,52.5923,52.4119,52.5766,36467.0
2019-03-04 12:05:00,67.05,67.12,67.02,67.11,27508.0,52.5687,52.6236,52.5452,52.6158,27508.0
2019-03-04 12:10:00,67.11,67.11,66.83,66.83,30807.0,52.6158,52.6158,52.3963,52.3963,30807.0
2019-03-04 12:15:00,66.83,66.86,66.64,66.7,52129.0,52.3963,52.4198,52.2473,52.2943,52129.0
2019-03-04 12:20:00,66.68,66.83,66.67,66.72,38834.0,52.2786,52.3963,52.2708,52.31,38834.0
2019-03-04 12:25:00,66.73,66.91,66.68,66.89,29824.0,52.3178,52.459,52.2786,52.4433,29824.0
2019-03-04 12:30:00,66.89,66.94,66.86,66.94,26629.0,52.4433,52.4825,52.4198,52.4825,26629.0
2019-03-04 12:35:00,66.93,66.97,66.77,66.83,25683.0,52.4747,52.506,52.3492,52.3963,25683.0
2019-03-04 12:40:00,66.83,66.84,66.76,66.79,17437.0,52.3963,52.4041,52.3414,52.3649,17437.0
2019-03-04 12:45:00,66.79,66.82,66.7,66.75,18948.0,52.3649,52.3884,52.2943,52.3335,18948.0
2019-03-04 12:50:00,66.74,66.9,66.73,66.84,23272.0,52.3257,52.4511,52.3178,52.4041,23272.0
2019-03-04 12:55:00,66.84,66.91,66.8,66.9,21467.0,52.4041,52.459,52.3727,52.4511,21467.0
2019-03-04 13:00:00,66.89,66.91,66.83,66.87,18498.0,52.4433,52.459,52.3963,52.4276,18498.0
2019-03-04 13:05:00,66.86,66.86,66.74,66.75,28397.0,52.4198,52.4198,52.3257,52.3335,28397.0
2019-03-04 13:10:00,66.74,66.82,66.72,66.76,21922.0,52.3257,52.3884,52.31,52.3414,21922.0
2019-03-04 13:15:00,66.75,66.93,66.74,66.9,19549.0,52.3335,52.4747,52.3257,52.4511,19549.0
2019-03-04 13:20:00,66.91,66.95,66.91,66.92,15273.0,52.459,52.4903,52.459,52.4668,15273.0
2019-03-04 13:25:00,66.91,67.02,66.89,67.02,15357.0,52.459,52.5452,52.4433,52.5452,15357.0
2019-03-04 13:30:00,67.03,67.05,67.01,67.03,18081.0,52.5531,52.5687,52.5374,52.5531,18081.0
2019-03-04 13:35:00,67.02,67.1,67.01,67.08,16956.0,52.5452,52.6079,52.5374,52.5923,16956.0
2019-03-04 13:40:00,67.09,67.14,67.03,67.12,17851.0,52.6001,52.6393,52.5531,52.6236,17851.0
2019-03-04 13:45:00,67.12,67.13,67.05,67.08,21583.0,52.6236,52.6315,52.5687,52.5923,21583.0
2019-03-04 13:50:00,67.06,67.17,67.06,67.14,19515.0,52.5766,52.6628,52.5766,52.6393,19515.0
2019-03-04 13:55:00,67.14,67.18,67.11,67.16,16853.0,52.6393,52.6707,52.6158,52.655,16853.0
2019-03-04 14:00:00,67.15,67.24,67.08,67.09,32929.0,52.6471,52.7177,52.5923,52.6001,32929.0
2019-03-04 14:05:00,67.09,67.15,67.02,67.11,23540.0,52.6001,52.6471,52.5452,52.6158,23540.0
2019-03-04 14:10:00,67.11,67.15,67.06,67.14,25316.0,52.6158,52.6471,52.5766,52.6393,25316.0
2019-03-04 14:15:00,67.14,67.24,67.12,67.22,40343.0,52.6393,52.7177,52.6236,52.702,40343.0
2019-03-04 14:20:00,67.22,67.37,67.21,67.37,22833.0,52.702,52.8196,52.6942,52.8196,22833.0
2019-03-04 14:25:00,67.36,67.45,67.35,67.42,32220.0,52.8118,52.8823,52.8039,52.8588,32220.0
2019-03-04 14:30:00,67.42,67.45,67.38,67.39,30022.0,52.8588,52.8823,52.8275,52.8353,30022.0
2019-03-04 14:35:00,67.39,67.4,67.3,67.34,34622.0,52.8353,52.8431,52.7647,52.7961,34622.0
2019-03-04 14:40:00,67.35,67.41,67.35,67.4,25227.0,52.8039,52.851,52.8039,52.8431,25227.0
2019-03-04 14:45:00,67.4,67.4,67.3,67.3,22508.0,52.8431,52.8431,52.7647,52.7647,22508.0
2019-03-04 14:50:00,67.3,67.49,67.3,67.43,43242.0,52.7647,52.9137,52.7647,52.8667,43242.0
2019-03-04 14:55:00,67.44,67.46,67.24,67.25,26784.0,52.8745,52.8902,52.7177,52.7255,26784.0
2019-03-04 15:00:00,67.24,67.26,67.14,67.2,42943.0,52.7177,52.7334,52.6393,52.6863,42943.0
2019-03-04 15:05:00,67.18,67.2,67.09,67.11,36097.0,52.6707,52.6863,52.6001,52.6158,36097.0
2019-03-04 15:10:00,67.11,67.25,67.1,67.25,35730.0,52.6158,52.7255,52.6079,52.7255,35730.0
2019-03-04 15:15:00,67.26,67.33,67.2,67.31,40713.0,52.7334,52.7883,52.6863,52.7726,40713.0
2019-03-04 15:20:00,67.31,67.32,67.21,67.26,42903.0,52.7726,52.7804,52.6942,52.7334,42903.0
2019-03-04 15:25:00,67.26,67.42,67.25,67.31,50050.0,52.7334,52.8588,52.7255,52.7726,50050.0
2019-03-04 15:30:00,67.31,67.31,67.15,67.16,64578.0,52.7726,52.7726,52.6471,52.655,64578.0
2019-03-04 15:35:00,67.16,67.23,67.11,67.19,45613.0,52.655,52.7099,52.6158,52.6785,45613.0
2019-03-04 15:40:00,67.19,67.2,67.12,67.2,56814.0,52.6785,52.6863,52.6236,52.6863,56814.0
2019-03-04 15:45:00,67.2,67.29,67.09,67.1,83018.0,52.6863,52.7569,52.6001,52.6079,83018.0
2019-03-04 15:50:00,67.1,67.25,67.1,67.21,96376.0,52.6079,52.7255,52.6079,52.6942,96376.0
2019-03-04 15:55:00,67.2,67.21,67.03,67.06,233679.0,52.6863,52.6942,52.5531,52.5766,233679.0
2019-03-05 09:30:00,67.55,67.62,67.42,67.55,108839.0,52.9607,53.0156,52.8588,52.9607,108839.0
2019-03-05 09:35:00,67.5,67.63,67.21,67.39,75055.0,52.9215,53.0235,52.6942,52.8353,75055.0
2019-03-05 09:40:00,67.4,67.62,67.31,67.39,25870.0,52.8431,53.0156,52.7726,52.8353,25870.0
2019-03-05 09:45:00,67.4,67.4,67.1,67.25,38501.0,52.8431,52.8431,52.6079,52.7255,38501.0
2019-03-05 09:50:00,67.25,67.4,67.22,67.28,43563.0,52.7255,52.8431,52.702,52.7491,43563.0
2019-03-05 09:55:00,67.33,67.6,67.31,67.53,32679.0,52.7883,52.9999,52.7726,52.9451,32679.0
2019-03-05 10:00:00,67.53,67.62,67.48,67.51,49170.0,52.9451,53.0156,52.9059,52.9294,49170.0
2019-03-05 10:05:00,67.53,67.81,67.37,67.41,57121.0,52.9451,53.1646,52.8196,52.851,57121.0
2019-03-05 10:10:00,67.38,67.38,66.96,66.96,48099.0,52.8275,52.8275,52.4982,52.4982,48099.0
2019-03-05 10:15:00,66.98,67.0,66.68,66.71,32794.0,52.5139,52.5295,52.2786,52.3022,32794.0
2019-03-05 10:20:00,66.72,66.87,66.71,66.85,25985.0,52.31,52.4276,52.3022,52.4119,25985.0
2019-03-05 10:25:00,66.84,66.87,66.66,66.72,31382.0,52.4041,52.4276,52.263,52.31,31382.0
2019-03-05 10:30:00,66.74,67.0,66.72,66.84,20067.0,52.3257,52.5295,52.31,52.4041,20067.0
2019-03-05 10:35:00,66.83,67.06,66.79,67.06,19627.0,52.3963,52.5766,52.3649,52.5766,19627.0
2019-03-05 10:40:00,67.05,67.09,66.94,67.0,21089.0,52.5687,52.6001,52.4825,52.5295,21089.0
2019-03-05 10:45:00,66.99,66.99,66.83,66.84,25174.0,52.5217,52.5217,52.3963,52.4041,25174.0
2019-03-05 10:50:00,66.85,66.96,66.84,66.9,31980.0,52.4119,52.4982,52.4041,52.4511,31980.0
2019-03-05 10:55:00,66.89,66.97,66.88,66.93,23284.0,52.4433,52.506,52.4355,52.4747,23284.0
2019-03-05 11:00:00,66.92,66.98,66.78,66.97,36207.0,52.4668,52.5139,52.3571,52.506,36207.0
2019-03-05 11:05:00,66.96,67.07,66.88,67.05,26532.0,52.4982,52.5844,52.4355,52.5687,26532.0
2019-03-05 11:10:00,67.06,67.12,66.98,67.01,20461.0,52.5766,52.6236,52.5139,52.5374,20461.0
2019-03-05 11:15:00,67.02,67.15,67.02,67.13,28117.0,52.5452,52.6471,52.5452,52.6315,28117.0
2019-03-05 11:20:00,67.13,67.13,67.06,67.12,18696.0,52.6315,52.6315,52.5766,52.6236,18696.0
2019-03-05 11:25:00,67.11,67.17,67.04,67.11,19290.0,52.6158,52.6628,52.5609,52.6158,19290.0
2019-03-05 11:30:00,67.1,67.17,67.07,67.15,32419.0,52.6079,52.6628,52.5844,52.6471,32419.0
2019-03-05 11:35:00,67.15,67.26,67.15,67.23,21704.0,52.6471,52.7334,52.6471,52.7099,21704.0
2019-03-05 11:40:00,67.23,67.28,67.18,67.19,32639.0,52.7099,52.7491,52.6707,52.6785,32639.0
2019-03-05 11:45:00,67.17,67.24,67.09,67.22,18160.0,52.6628,52.7177,52.6001,52.702,18160.0
2019-03-05 11:50:00,67.2,67.21,67.08,67.11,21546.0,52.6863,52.6942,52.5923,52.6158,21546.0
2019-03-05 11:55:00,67.11,67.13,67.02,67.11,12724.0,52.6158,52.6315,52.5452,52.6158,12724.0
2019-03-05 12:00:00,67.08,67.2,67.04,67.2,23859.0,52.5923,52.6863,52.5609,52.6863,23859.0
2019-03-05 12:05:00,67.21,67.21,67.12,67.15,24445.0,52.6942,52.6942,52.6236,52.6471,24445.0
2019-03-05 12:10:00,67.16,67.16,66.98,66.98,19287.0,52.655,52.655,52.5139,52.5139,19287.0
2019-03-05 12:15:00,66.98,67.01,66.84,66.86,20561.0,52.5139,52.5374,52.4041,52.4198,20561.0
2019-03-05 12:20:00,66.87,66.98,66.87,66.97,12790.0,52.4276,52.5139,52.4276,52.506,12790.0
2019-03-05 12:25:00,66.97,66.98,66.87,66.87,19085.0,52.506,52.5139,52.4276,52.4276,19085.0
2019-03-05 12:30:00,66.87,66.87,66.74,66.75,18079.0,52.4276,52.4276,52.3257,52.3335,18079.0
2019-03-05 12:35:00,66.75,66.77,66.7,66.77,17507.0,52.3335,52.3492,52.2943,52.3492,17507.0
2019-03-05 12:40:00,66.77,66.8,66.74,66.76,11474.0,52.3492,52.3727,52.3257,52.3414,11474.0
2019-03-05 12:45:00,66.74,66.78,66.72,66.76,14631.0,52.3257,52.3571,52.31,52.3414,14631.0
2019-03-05 12:50:00,66.75,66.78,66.68,66.78,13057.0,52.3335,52.3571,52.2786,52.3571,13057.0
2019-03-05 12:55:00,66.77,66.86,66.77,66.85,17279.0,52.3492,52.4198,52.3492,52.4119,17279.0
2019-03-05 13:00:00,66.85,66.89,66.79,66.84,18821.0,52.4119,52.4433,52.3649,52.4041,18821.0
2019-03-05 13:05:00,66.84,66.85,66.81,66.82,14090.0,52.4041,52.4119,52.3806,52.3884,14090.0
2019-03-05 13:10:00,66.83,66.88,66.78,66.88,11488.0,52.3963,52.4355,52.3571,52.4355,11488.0
2019-03-05 13:15:00,66.88,66.97,66.86,66.89,39896.0,52.4355,52.506,52.4198,52.4433,39896.0
2019-03-05 13:20:00,66.89,66.9,66.81,66.81,36009.0,52.4433,52.4511,52.3806,52.3806,36009.0
2019-03-05 13:25:00,66.8,66.8,66.71,66.74,18371.0,52.3727,52.3727,52.3022,52.3257,18371.0
2019-03-05 13:30:00,66.72,66.76,66.72,66.76,8732.0,52.31,52.3414,52.31,52.3414,8732.0
2019-03-05 13:35:00,66.75,66.78,66.75,66.76,8929.0,52.3335,52.3571,52.3335,52.3414,8929.0
2019-03-05 13:40:00,66.75,66.84,66.73,66.74,14367.0,52.3335,52.4041,52.3178,52.3257,14367.0
2019-03-05 13:45:00,66.74,66.79,66.69,66.7,17425.0,52.3257,52.3649,52.2865,52.2943,17425.0
2019-03-05 13:50:00,66.7,66.71,66.57,66.61,31518.0,52.2943,52.3022,52.1924,52.2238,31518.0
2019-03-05 13:55:00,66.61,66.64,66.5,66.52,22197.0,52.2238,52.2473,52.1375,52.1532,22197.0
2019-03-05 14:00:00,66.51,66.56,66.43,66.56,40045.0,52.1454,52.1846,52.0826,52.1846,40045.0
2019-03-05 14:05:00,66.56,66.66,66.52,66.56,55921.0,52.1846,52.263,52.1532,52.1846,55921.0
2019-03-05 14:10:00,66.56,66.59,66.52,66.56,17331.0,52.1846,52.2081,52.1532,52.1846,17331.0
2019-03-05 14:15:00,66.57,66.68,66.49,66.67,35880.0,52.1924,52.2786,52.1297,52.2708,35880.0
2019-03-05 14:20:00,66.68,66.74,66.64,66.65,16952.0,52.2786,52.3257,52.2473,52.2551,16952.0
2019-03-05 14:25:00,66.65,66.75,66.62,66.73,34382.0,52.2551,52.3335,52.2316,52.3178,34382.0
2019-03-05 14:30:00,66.73,66.79,66.68,66.68,26789.0,52.3178,52.3649,52.2786,52.2786,26789.0
2019-03-05 14:35:00,66.68,66.71,66.62,66.71,26447.0,52.2786,52.3022,52.2316,52.3022,26447.0
2019-03-05 14:40:00,66.71,66.75,66.67,66.73,15912.0,52.3022,52.3335,52.2708,52.3178,15912.0
2019-03-05 14:45:00,66.73,66.74,66.68,66.69,18163.0,52.3178,52.3257,52.2786,52.2865,18163.0
2019-03-05 14:50:00,66.69,66.69,66.58,66.65,32496.0,52.2865,52.2865,52.2002,52.2551,32496.0
2019-03-05 14:55:00,66.66,66.7,66.62,66.68,35196.0,52.263,52.2943,52.2316,52.2786,35196.0
2019-03-05 15:00:00,66.67,66.75,66.64,66.69,29388.0,52.2708,52.3335,52.2473,52.2865,29388.0
2019-03-05 15:05:00,66.68,66.69,66.62,66.62,30321.0,52.2786,52.2865,52.2316,52.2316,30321.0
2019-03-05 15:10:00,66.62,66.65,66.59,66.59,20695.0,52.2316,52.2551,52.2081,52.2081,20695.0
2019-03-05 15:15:00,66.59,66.62,66.52,66.62,19503.0,52.2081,52.2316,52.1532,52.2316,19503.0
2019-03-05 15:20:00,66.61,66.65,66.58,66.64,21982.0,52.2238,52.2551,52.2002,52.2473,21982.0
2019-03-05 15:25:00,66.63,66.71,66.63,66.7,26984.0,52.2394,52.3022,52.2394,52.2943,26984.0
2019-03-05 15:30:00,66.69,66.75,66.61,66.74,52893.0,52.2865,52.3335,52.2238,52.3257,52893.0
2019-03-05 15:35:00,66.73,66.89,66.73,66.85,52188.0,52.3178,52.4433,52.3178,52.4119,52188.0
2019-03-05 15:40:00,66.84,66.93,66.84,66.92,49155.0,52.4041,52.4747,52.4041,52.4668,49155.0
2019-03-05 15:45:00,66.91,67.04,66.91,66.98,55713.0,52.459,52.5609,52.459,52.5139,55713.0
2019-03-05 15:50:00,66.98,67.08,66.95,67.07,136167.0,52.5139,52.5923,52.4903,52.5844,136167.0
2019-03-05 15:55:00,67.07,67.07,66.79,66.81,179780.0,52.5844,52.5844,52.3649,52.3806,179780.0
2019-03-06 09:30:00,67.29,67.42,66.81,67.26,137473.0,52.7569,52.8588,52.3806,52.7334,137473.0
2019-03-06 09:35:00,67.3,67.36,66.75,66.82,114102.0,52.7647,52.8118,52.3335,52.3884,114102.0
2019-03-06 09:40:00,66.82,67.1,66.79,67.05,51189.0,52.3884,52.6079,52.3649,52.5687,51189.0
2019-03-06 09:45:00,67.02,67.32,66.99,67.32,41648.0,52.5452,52.7804,52.5217,52.7804,41648.0
2019-03-06 09:50:00,67.33,67.34,67.15,67.15,43099.0,52.7883,52.7961,52.6471,52.6471,43099.0
2019-03-06 09:55:00,67.17,67.2,66.97,67.04,34258.0,52.6628,52.6863,52.506,52.5609,34258.0
2019-03-06 10:00:00,67.08,67.2,66.94,66.97,16845.0,52.5923,52.6863,52.4825,52.506,16845.0
2019-03-06 10:05:00,66.95,67.3,66.93,67.3,17618.0,52.4903,52.7647,52.4747,52.7647,17618.0
2019-03-06 10:10:00,67.3,67.31,66.88,66.9,28002.0,52.7647,52.7726,52.4355,52.4511,28002.0
2019-03-06 10:15:00,66.93,66.94,66.77,66.79,13756.0,52.4747,52.4825,52.3492,52.3649,13756.0
2019-03-06 10:20:00,66.75,66.82,66.64,66.66,29718.0,52.3335,52.3884,52.2473,52.263,29718.0
2019-03-06 10:25:00,66.68,66.86,66.61,66.81,13314.0,52.2786,52.4198,52.2238,52.3806,13314.0
2019-03-06 10:30:00,66.81,66.9,66.76,66.76,11427.0,52.3806,52.4511,52.3414,52.3414,11427.0
2019-03-06 10:35:00,66.77,66.99,66.76,66.99,18197.0,52.3492,52.5217,52.3414,52.5217,18197.0
2019-03-06 10:40:00,66.99,67.13,66.96,67.08,9320.0,52.5217,52.6315,52.4982,52.5923,9320.0
2019-03-06 10:45:00,67.08,67.1,67.01,67.05,14753.0,52.5923,52.6079,52.5374,52.5687,14753.0
2019-03-06 10:50:00,67.04,67.24,67.03,67.19,18141.0,52.5609,52.7177,52.5531,52.6785,18141.0
2019-03-06 10:55:00,67.19,67.42,67.19,67.37,30660.0,52.6785,52.8588,52.6785,52.8196,30660.0
2019-03-06 11:00:00,67.36,67.55,67.31,67.52,35737.0,52.8118,52.9607,52.7726,52.9372,35737.0
2019-03-06 11:05:00,67.5,67.64,67.49,67.61,19030.0,52.9215,53.0313,52.9137,53.0078,19030.0
2019-03-06 11:10:00,67.61,67.62,67.49,67.53,24479.0,53.0078,53.0156,52.9137,52.9451,24479.0
2019-03-06 11:15:00,67.52,67.64,67.51,67.64,25250.0,52.9372,53.0313,52.9294,53.0313,25250.0
2019-03-06 11:20:00,67.61,67.62,67.52,67.53,16397.0,53.0078,53.0156,52.9372,52.9451,16397.0
2019-03-06 11:25:00,67.51,67.71,67.46,67.68,33941.0,52.9294,53.0862,52.8902,53.0627,33941.0
2019-03-06 11:30:00,67.7,67.73,67.64,67.7,24193.0,53.0784,53.1019,53.0313,53.0784,24193.0
2019-03-06 11:35:00,67.7,67.82,67.69,67.75,16395.0,53.0784,53.1724,53.0705,53.1176,16395.0
2019-03-06 11:40:00,67.76,67.78,67.64,67.64,45238.0,53.1254,53.1411,53.0313,53.0313,45238.0
2019-03-06 11:45:00,67.64,67.79,67.64,67.67,28297.0,53.0313,53.1489,53.0313,53.0548,28297.0
2019-03-06 11:50:00,67.67,67.67,67.46,67.54,24950.0,53.0548,53.0548,52.8902,52.9529,24950.0
2019-03-06 11:55:00,67.52,67.7,67.5,67.66,41062.0,52.9372,53.0784,52.9215,53.047,41062.0
2019-03-06 12:00:00,67.62,67.75,67.6,67.72,37469.0,53.0156,53.1176,52.9999,53.094,37469.0
2019-03-06 12:05:00,67.72,67.97,67.7,67.9,63728.0,53.094,53.29,53.0784,53.2352,63728.0
2019-03-06 12:10:00,67.9,67.93,67.82,67.82,22956.0,53.2352,53.2587,53.1724,53.1724,22956.0
2019-03-06 12:15:00,67.83,67.9,67.74,67.75,35459.0,53.1803,53.2352,53.1097,53.1176,35459.0
2019-03-06 12:20:00,67.75,67.84,67.72,67.75,53293.0,53.1176,53.1881,53.094,53.1176,53293.0
2019-03-06 12:25:00,67.74,67.87,67.7,67.82,27463.0,53.1097,53.2116,53.0784,53.1724,27463.0
2019-03-06 12:30:00,67.83,67.98,67.83,67.97,34383.0,53.1803,53.2979,53.1803,53.29,34383.0
2019-03-06 12:35:00,67.98,67.99,67.61,67.61,51329.0,53.2979,53.3057,53.0078,53.0078,51329.0
2019-03-06 12:40:00,67.61,67.7,67.56,67.57,24555.0,53.0078,53.0784,52.9686,52.9764,24555.0
2019-03-06 12:45:00,67.56,67.57,67.45,67.49,15354.0,52.9686,52.9764,52.8823,52.9137,15354.0
2019-03-06 12:50:00,67.48,67.56,67.44,67.5,19295.0,52.9059,52.9686,52.8745,52.9215,19295.0
2019-03-06 12:55:00,67.5,67.53,67.46,67.53,17016.0,52.9215,52.9451,52.8902,52.9451,17016.0
2019-03-06 13:00:00,67.53,67.58,67.44,67.46,29407.0,52.9451,52.9843,52.8745,52.8902,29407.0
2019-03-06 13:05:00,67.46,67.46,67.39,67.4,17732.0,52.8902,52.8902,52.8353,52.8431,17732.0
2019-03-06 13:10:00,67.4,67.48,67.36,67.46,13906.0,52.8431,52.9059,52.8118,52.8902,13906.0
2019-03-06 13:15:00,67.48,67.54,67.47,67.51,21511.0,52.9059,52.9529,52.898,52.9294,21511.0
2019-03-06 13:20:00,67.51,67.51,67.35,67.35,18377.0,52.9294,52.9294,52.8039,52.8039,18377.0
2019-03-06 13:25:00,67.34,67.43,67.3,67.41,24354.0,52.7961,52.8667,52.7647,52.851,24354.0
2019-03-06 13:30:00,67.43,67.6,67.43,67.6,33935.0,52.8667,52.9999,52.8667,52.9999,33935.0
2019-03-06 13:35:00,67.58,67.62,67.46,67.61,28311.0,52.9843,53.0156,52.8902,53.0078,28311.0
2019-03-06 13:40:00,67.62,67.62,67.41,67.42,44038.0,53.0156,53.0156,52.851,52.8588,44038.0
2019-03-06 13:45:00,67.42,67.45,67.39,67.42,14128.0,52.8588,52.8823,52.8353,52.8588,14128.0
2019-03-06 13:50:00,67.41,67.49,67.39,67.48,33189.0,52.851,52.9137,52.8353,52.9059,33189.0
2019-03-06 13:55:00,67.48,67.55,67.44,67.5,84777.0,52.9059,52.9607,52.8745,52.9215,84777.0
2019-03-06 14:00:00,67.5,67.54,67.43,67.43,60274.0,52.9215,52.9529,52.8667,52.8667,60274.0
2019-03-06 14:05:00,67.42,67.5,67.38,67.4,26426.0,52.8588,52.9215,52.8275,52.8431,26426.0
2019-03-06 14:10:00,67.4,67.52,67.39,67.41,37007.0,52.8431,52.9372,52.8353,52.851,37007.0
2019-03-06 14:15:00,67.41,67.59,67.41,67.56,24729.0,52.851,52.9921,52.851,52.9686,24729.0
2019-03-06 14:20:00,67.59,67.74,67.59,67.7,23148.0,52.9921,53.1097,52.9921,53.0784,23148.0
2019-03-06 14:25:00,67.69,67.77,67.69,67.74,38847.0,53.0705,53.1332,53.0705,53.1097,38847.0
2019-03-06 14:30:00,67.77,67.77,67.57,67.57,19051.0,53.1332,53.1332,52.9764,52.9764,19051.0
2019-03-06 14:35:00,67.6,67.65,67.58,67.62,21651.0,52.9999,53.0392,52.9843,53.0156,21651.0
2019-03-06 14:40:00,67.61,67.66,67.56,67.58,16516.0,53.0078,53.047,52.9686,52.9843,16516.0
2019-03-06 14:45:00,67.58,67.66,67.54,67.64,26838.0,52.9843,53.047,52.9529,53.0313,26838.0
2019-03-06 14:50:00,67.65,67.84,67.55,67.55,149926.0,53.0392,53.1881,52.9607,52.9607,149926.0
2019-03-06 14:55:00,67.59,67.81,67.55,67.56,138688.0,52.9921,53.1646,52.9607,52.9686,138688.0
2019-03-06 15:00:00,67.52,67.53,67.31,67.31,40183.0,52.9372,52.9451,52.7726,52.7726,40183.0
2019-03-06 15:05:00,67.3,67.37,67.25,67.36,38915.0,52.7647,52.8196,52.7255,52.8118,38915.0
2019-03-06 15:10:00,67.36,67.39,67.26,67.26,30707.0,52.8118,52.8353,52.7334,52.7334,30707.0
2019-03-06 15:15:00,67.25,67.29,67.2,67.27,38561.0,52.7255,52.7569,52.6863,52.7412,38561.0
2019-03-06 15:20:00,67.28,67.35,67.26,67.34,23917.0,52.7491,52.8039,52.7334,52.7961,23917.0
2019-03-06 15:25:00,67.34,67.4,67.28,67.3,44950.0,52.7961,52.8431,52.7491,52.7647,44950.0
2019-03-06 15:30:00,67.3,67.46,67.27,67.46,47492.0,52.7647,52.8902,52.7412,52.8902,47492.0
2019-03-06 15:35:00,67.48,67.52,67.43,67.46,41046.0,52.9059,52.9372,52.8667,52.8902,41046.0
2019-03-06 15:40:00,67.45,67.58,67.45,67.57,52480.0,52.8823,52.9843,52.8823,52.9764,52480.0
2019-03-06 15:45:00,67.57,67.57,67.41,67.42,62101.0,52.9764,52.9764,52.851,52.8588,62101.0
2019-03-06 15:50:00,67.42,67.5,67.35,67.36,72177.0,52.8588,52.9215,52.8039,52.8118,72177.0
2019-03-06 15:55:00,67.36,67.37,67.26,67.3,100183.0,52.8118,52.8196,52.7334,52.7647,100183.0
2019-03-07 09:30:00,66.83,66.95,66.6,66.95,42460.0,52.3963,52.4903,52.2159,52.4903,42460.0
2019-03-07 09:35:00,66.89,66.98,66.61,66.82,58952.0,52.4433,52.5139,52.2238,52.3884,58952.0
2019-03-07 09:40:00,66.81,67.01,66.75,66.92,45130.0,52.3806,52.5374,52.3335,52.4668,45130.0
2019-03-07 09:45:00,66.93,66.93,66.76,66.8,15843.0,52.4747,52.4747,52.3414,52.3727,15843.0
2019-03-07 09:50:00,66.81,67.0,66.73,66.99,48122.0,52.3806,52.5295,52.3178,52.5217,48122.0
2019-03-07 09:55:00,66.99,67.32,66.98,67.32,50624.0,52.5217,52.7804,52.5139,52.7804,50624.0
2019-03-07 10:00:00,67.24,67.34,67.2,67.34,39929.0,52.7177,52.7961,52.6863,52.7961,39929.0
2019-03-07 10:05:00,67.35,67.48,67.27,67.27,94247.0,52.8039,52.9059,52.7412,52.7412,94247.0
2019-03-07 10:10:00,67.28,67.29,67.18,67.24,18442.0,52.7491,52.7569,52.6707,52.7177,18442.0
2019-03-07 10:15:00,67.24,67.3,67.04,67.15,18851.0,52.7177,52.7647,52.5609,52.6471,18851.0
2019-03-07 10:20:00,67.16,67.32,67.08,67.27,41706.0,52.655,52.7804,52.5923,52.7412,41706.0
2019-03-07 10:25:00,67.27,67.48,67.25,67.47,21913.0,52.7412,52.9059,52.7255,52.898,21913.0
2019-03-07 10:30:00,67.44,67.49,67.37,67.45,21175.0,52.8745,52.9137,52.8196,52.8823,21175.0
2019-03-07 10:35:00,67.45,67.51,67.42,67.49,19879.0,52.8823,52.9294,52.8588,52.9137,19879.0
2019-03-07 10:40:00,67.47,67.5,67.29,67.34,21132.0,52.898,52.9215,52.7569,52.7961,21132.0
2019-03-07 10:45:00,67.34,67.47,67.34,67.42,10119.0,52.7961,52.898,52.7961,52.8588,10119.0
2019-03-07 10:50:00,67.42,67.54,67.36,67.54,18215.0,52.8588,52.9529,52.8118,52.9529,18215.0
2019-03-07 10:55:00,67.55,67.69,67.52,67.69,44728.0,52.9607,53.0705,52.9372,53.0705,44728.0
2019-03-07 11:00:00,67.66,67.68,67.53,67.6,30291.0,53.047,53.0627,52.9451,52.9999,30291.0
2019-03-07 11:05:00,67.6,67.61,67.43,67.5,15688.0,52.9999,53.0078,52.8667,52.9215,15688.0
2019-03-07 11:10:00,67.51,67.57,67.47,67.56,35428.0,52.9294,52.9764,52.898,52.9686,35428.0
2019-03-07 11:15:00,67.58,67.61,67.41,67.49,21232.0,52.9843,53.0078,52.851,52.9137,21232.0
2019-03-07 11:20:00,67.48,67.52,67.44,67.48,19400.0,52.9059,52.9372,52.8745,52.9059,19400.0
2019-03-07 11:25:00,67.49,67.72,67.49,67.67,16808.0,52.9137,53.094,52.9137,53.0548,16808.0
2019-03-07 11:30:00,67.69,67.82,67.69,67.72,17428.0,53.0705,53.1724,53.0705,53.094,17428.0
2019-03-07 11:35:00,67.72,67.75,67.64,67.65,13104.0,53.094,53.1176,53.0313,53.0392,13104.0
2019-03-07 11:40:00,67.67,67.7,67.63,67.64,10951.0,53.0548,53.0784,53.0235,53.0313,10951.0
2019-03-07 11:45:00,67.65,67.68,67.56,67.57,23028.0,53.0392,53.0627,52.9686,52.9764,23028.0
2019-03-07 11:50:00,67.59,67.59,67.42,67.44,24810.0,52.9921,52.9921,52.8588,52.8745,24810.0
2019-03-07 11:55:00,67.45,67.47,67.29,67.33,18065.0,52.8823,52.898,52.7569,52.7883,18065.0
2019-03-07 12:00:00,67.32,67.32,67.15,67.21,33386.0,52.7804,52.7804,52.6471,52.6942,33386.0
2019-03-07 12:05:00,67.22,67.27,67.16,67.2,27927.0,52.702,52.7412,52.655,52.6863,27927.0
2019-03-07 12:10:00,67.22,67.31,67.19,67.3,28081.0,52.702,52.7726,52.6785,52.7647,28081.0
2019-03-07 12:15:00,67.29,67.32,67.08,67.11,30205.0,52.7569,52.7804,52.5923,52.6158,30205.0
2019-03-07 12:20:00,67.11,67.18,67.06,67.09,23586.0,52.6158,52.6707,52.5766,52.6001,23586.0
2019-03-07 12:25:00,67.07,67.2,67.06,67.13,15634.0,52.5844,52.6863,52.5766,52.6315,15634.0
2019-03-07 12:30:00,67.12,67.19,66.97,67.18,38269.0,52.6236,52.6785,52.506,52.6707,38269.0
2019-03-07 12:35:00,67.18,67.22,67.11,67.19,15672.0,52.6707,52.702,52.6158,52.6785,15672.0
2019-03-07 12:40:00,67.2,67.27,67.2,67.26,19584.0,52.6863,52.7412,52.6863,52.7334,19584.0
2019-03-07 12:45:00,67.26,67.32,67.24,67.31,22558.0,52.7334,52.7804,52.7177,52.7726,22558.0
2019-03-07 12:50:00,67.31,67.31,67.14,67.27,28437.0,52.7726,52.7726,52.6393,52.7412,28437.0
2019-03-07 12:55:00,67.28,67.33,67.25,67.29,27614.0,52.7491,52.7883,52.7255,52.7569,27614.0
2019-03-07 13:00:00,67.28,67.31,67.26,67.28,12906.0,52.7491,52.7726,52.7334,52.7491,12906.0
2019-03-07 13:05:00,67.28,67.29,67.12,67.15,25340.0,52.7491,52.7569,52.6236,52.6471,25340.0
2019-03-07 13:10:00,67.14,67.14,67.07,67.08,40501.0,52.6393,52.6393,52.5844,52.5923,40501.0
2019-03-07 13:15:00,67.09,67.13,67.04,67.1,44086.0,52.6001,52.6315,52.5609,52.6079,44086.0
2019-03-07 13:20:00,67.11,67.2,67.11,67.17,15471.0,52.6158,52.6863,52.6158,52.6628,15471.0
2019-03-07 13:25:00,67.17,67.21,67.13,67.21,24710.0,52.6628,52.6942,52.6315,52.6942,24710.0
2019-03-07 13:30:00,67.2,67.25,67.2,67.25,24115.0,52.6863,52.7255,52.6863,52.7255,24115.0
2019-03-07 13:35:00,67.25,67.31,67.22,67.3,28209.0,52.7255,52.7726,52.702,52.7647,28209.0
2019-03-07 13:40:00,67.3,67.35,67.29,67.34,23316.0,52.7647,52.8039,52.7569,52.7961,23316.0
2019-03-07 13:45:00,67.35,67.39,67.3,67.36,18380.0,52.8039,52.8353,52.7647,52.8118,18380.0
2019-03-07 13:50:00,67.36,67.41,67.29,67.34,55824.0,52.8118,52.851,52.7569,52.7961,55824.0
2019-03-07 13:55:00,67.34,67.41,67.31,67.39,20025.0,52.7961,52.851,52.7726,52.8353,20025.0
2019-03-07 14:00:00,67.39,67.52,67.37,67.51,58959.0,52.8353,52.9372,52.8196,52.9294,58959.0
2019-03-07 14:05:00,67.51,67.51,67.38,67.41,135697.0,52.9294,52.9294,52.8275,52.851,135697.0
2019-03-07 14:10:00,67.42,67.43,67.25,67.26,49475.0,52.8588,52.8667,52.7255,52.7334,49475.0
2019-03-07 14:15:00,67.26,67.35,67.16,67.35,56732.0,52.7334,52.8039,52.655,52.8039,56732.0
2019-03-07 14:20:00,67.34,67.43,67.3,67.3,39152.0,52.7961,52.8667,52.7647,52.7647,39152.0
2019-03-07 14:25:00,67.31,67.39,67.31,67.35,28386.0,52.7726,52.8353,52.7726,52.8039,28386.0
2019-03-07 14:30:00,67.35,67.36,67.25,67.29,19070.0,52.8039,52.8118,52.7255,52.7569,19070.0
2019-03-07 14:35:00,67.28,67.3,67.16,67.19,35668.0,52.7491,52.7647,52.655,52.6785,35668.0
2019-03-07 14:40:00,67.19,67.24,67.11,67.18,34958.0,52.6785,52.7177,52.6158,52.6707,34958.0
2019-03-07 14:45:00,67.17,67.19,67.05,67.09,25077.0,52.6628,52.6785,52.5687,52.6001,25077.0
2019-03-07 14:50:00,67.08,67.22,67.07,67.22,37643.0,52.5923,52.702,52.5844,52.702,37643.0
2019-03-07 14:55:00,67.21,67.32,67.14,67.16,42041.0,52.6942,52.7804,52.6393,52.655,42041.0
2019-03-07 15:00:00,67.16,67.18,67.03,67.09,44955.0,52.655,52.6707,52.5531,52.6001,44955.0
2019-03-07 15:05:00,67.08,67.19,67.03,67.19,29371.0,52.5923,52.6785,52.5531,52.6785,29371.0
2019-03-07 15:10:00,67.19,67.25,67.17,67.2,28126.0,52.6785,52.7255,52.6628,52.6863,28126.0
2019-03-07 15:15:00,67.2,67.31,67.19,67.3,47019.0,52.6863,52.7726,52.6785,52.7647,47019.0
2019-03-07 15:20:00,67.28,67.32,67.22,67.3,30787.0,52.7491,52.7804,52.702,52.7647,30787.0
2019-03-07 15:25:00,67.3,67.36,67.29,67.29,31748.0,52.7647,52.8118,52.7569,52.7569,31748.0
2019-03-07 15:30:00,67.3,67.42,67.29,67.35,43885.0,52.7647,52.8588,52.7569,52.8039,43885.0
2019-03-07 15:35:00,67.35,67.38,67.31,67.37,68154.0,52.8039,52.8275,52.7726,52.8196,68154.0
2019-03-07 15:40:00,67.38,67.42,67.35,67.39,57446.0,52.8275,52.8588,52.8039,52.8353,57446.0
2019-03-07 15:45:00,67.39,67.44,67.33,67.43,69462.0,52.8353,52.8745,52.7883,52.8667,69462.0
2019-03-07 15:50:00,67.42,67.43,67.34,67.42,108501.0,52.8588,52.8667,52.7961,52.8588,108501.0
2019-03-07 15:55:00,67.42,67.65,67.42,67.63,224842.0,52.8588,53.0392,52.8588,53.0235,224842.0
2019-03-08 09:30:00,66.88,67.23,66.75,67.23,63778.0,52.4355,52.7099,52.3335,52.7099,63778.0
2019-03-08 09:35:00,67.23,67.31,66.88,67.23,66928.0,52.7099,52.7726,52.4355,52.7099,66928.0
2019-03-08 09:40:00,67.18,67.18,66.76,66.78,60599.0,52.6707,52.6707,52.3414,52.3571,60599.0
2019-03-08 09:45:00,66.75,67.06,66.72,66.88,35082.0,52.3335,52.5766,52.31,52.4355,35082.0
2019-03-08 09:50:00,66.89,66.9,66.6,66.84,38880.0,52.4433,52.4511,52.2159,52.4041,38880.0
2019-03-08 09:55:00,66.83,66.87,66.57,66.57,27635.0,52.3963,52.4276,52.1924,52.1924,27635.0
2019-03-08 10:00:00,66.56,66.63,66.49,66.58,22317.0,52.1846,52.2394,52.1297,52.2002,22317.0
2019-03-08 10:05:00,66.59,66.59,66.36,66.46,24960.0,52.2081,52.2081,52.0278,52.1062,24960.0
2019-03-08 10:10:00,66.47,66.58,66.42,66.52,25395.0,52.114,52.2002,52.0748,52.1532,25395.0
2019-03-08 10:15:00,66.52,66.64,66.47,66.6,34361.0,52.1532,52.2473,52.114,52.2159,34361.0
2019-03-08 10:20:00,66.6,66.73,66.56,66.64,24320.0,52.2159,52.3178,52.1846,52.2473,24320.0
2019-03-08 10:25:00,66.64,66.87,66.64,66.82,18820.0,52.2473,52.4276,52.2473,52.3884,18820.0
2019-03-08 10:30:00,66.83,66.91,66.72,66.78,19433.0,52.3963,52.459,52.31,52.3571,19433.0
2019-03-08 10:35:00,66.78,67.04,66.78,66.82,31839.0,52.3571,52.5609,52.3571,52.3884,31839.0
2019-03-08 10:40:00,66.85,67.03,66.81,67.03,41110.0,52.4119,52.5531,52.3806,52.5531,41110.0
2019-03-08 10:45:00,67.01,67.22,66.97,67.19,32340.0,52.5374,52.702,52.506,52.6785,32340.0
2019-03-08 10:50:00,67.21,67.22,67.09,67.11,41837.0,52.6942,52.702,52.6001,52.6158,41837.0
2019-03-08 10:55:00,67.12,67.18,67.03,67.09,58128.0,52.6236,52.6707,52.5531,52.6001,58128.0
2019-03-08 11:00:00,67.08,67.11,67.02,67.05,36239.0,52.5923,52.6158,52.5452,52.5687,36239.0
2019-03-08 11:05:00,67.07,67.19,66.96,67.0,29058.0,52.5844,52.6785,52.4982,52.5295,29058.0
2019-03-08 11:10:00,66.99,67.02,66.89,66.97,24975.0,52.5217,52.5452,52.4433,52.506,24975.0
2019-03-08 11:15:00,66.96,66.99,66.86,66.89,18969.0,52.4982,52.5217,52.4198,52.4433,18969.0
2019-03-08 11:20:00,66.9,67.04,66.82,67.01,27674.0,52.4511,52.5609,52.3884,52.5374,27674.0
2019-03-08 11:25:00,67.01,67.28,67.01,67.15,29613.0,52.5374,52.7491,52.5374,52.6471,29613.0
2019-03-08 11:30:00,67.16,67.24,67.1,67.14,18798.0,52.655,52.7177,52.6079,52.6393,18798.0
2019-03-08 11:35:00,67.11,67.24,67.11,67.2,18676.0,52.6158,52.7177,52.6158,52.6863,18676.0
2019-03-08 11:40:00,67.21,67.25,67.16,67.25,13321.0,52.6942,52.7255,52.655,52.7255,13321.0
2019-03-08 11:45:00,67.24,67.31,67.22,67.29,21866.0,52.7177,52.7726,52.702,52.7569,21866.0
2019-03-08 11:50:00,67.28,67.29,67.2,67.21,16789.0,52.7491,52.7569,52.6863,52.6942,16789.0
2019-03-08 11:55:00,67.2,67.2,67.1,67.13,22661.0,52.6863,52.6863,52.6079,52.6315,22661.0
2019-03-08 12:00:00,67.13,67.14,67.05,67.06,22811.0,52.6315,52.6393,52.5687,52.5766,22811.0
2019-03-08 12:05:00,67.05,67.17,67.05,67.14,13211.0,52.5687,52.6628,52.5687,52.6393,13211.0
2019-03-08 12:10:00,67.15,67.32,67.14,67.32,20514.0,52.6471,52.7804,52.6393,52.7804,20514.0
2019-03-08 12:15:00,67.31,67.35,67.3,67.3,20582.0,52.7726,52.8039,52.7647,52.7647,20582.0
2019-03-08 12:20:00,67.3,67.35,67.22,67.25,13097.0,52.7647,52.8039,52.702,52.7255,13097.0
2019-03-08 12:25:00,67.25,67.39,67.24,67.39,11624.0,52.7255,52.8353,52.7177,52.8353,11624.0
2019-03-08 12:30:00,67.38,67.43,67.32,67.33,22792.0,52.8275,52.8667,52.7804,52.7883,22792.0
2019-03-08 12:35:00,67.33,67.36,67.21,67.21,17243.0,52.7883,52.8118,52.6942,52.6942,17243.0
2019-03-08 12:40:00,67.22,67.29,67.19,67.25,20722.0,52.702,52.7569,52.6785,52.7255,20722.0
2019-03-08 12:45:00,67.25,67.3,67.19,67.19,11760.0,52.7255,52.7647,52.6785,52.6785,11760.0
2019-03-08 12:50:00,67.2,67.2,67.08,67.17,16750.0,52.6863,52.6863,52.5923,52.6628,16750.0
2019-03-08 12:55:00,67.17,67.18,67.1,67.16,12231.0,52.6628,52.6707,52.6079,52.655,12231.0
2019-03-08 13:00:00,67.15,67.16,67.07,67.07,14572.0,52.6471,52.655,52.5844,52.5844,14572.0
2019-03-08 13:05:00,67.08,67.11,66.99,67.02,16409.0,52.5923,52.6158,52.5217,52.5452,16409.0
2019-03-08 13:10:00,67.03,67.18,67.03,67.13,15411.0,52.5531,52.6707,52.5531,52.6315,15411.0
2019-03-08 13:15:00,67.13,67.14,67.05,67.1,15308.0,52.6315,52.6393,52.5687,52.6079,15308.0
2019-03-08 13:20:00,67.1,67.1,66.97,66.98,18740.0,52.6079,52.6079,52.506,52.5139,18740.0
2019-03-08 13:25:00,66.98,67.02,66.91,67.02,31308.0,52.5139,52.5452,52.459,52.5452,31308.0
2019-03-08 13:30:00,67.02,67.02,66.92,66.97,11878.0,52.5452,52.5452,52.4668,52.506,11878.0
2019-03-08 13:35:00,66.96,66.99,66.89,66.99,14759.0,52.4982,52.5217,52.4433,52.5217,14759.0
2019-03-08 13:40:00,66.99,67.12,66.99,67.05,18026.0,52.5217,52.6236,52.5217,52.5687,18026.0
2019-03-08 13:45:00,67.04,67.09,67.01,67.06,14639.0,52.5609,52.6001,52.5374,52.5766,14639.0
2019-03-08 13:50:00,67.06,67.07,66.97,66.99,16368.0,52.5766,52.5844,52.506,52.5217,16368.0
2019-03-08 13:55:00,66.99,67.02,66.93,66.94,13396.0,52.5217,52.5452,52.4747,52.4825,13396.0
2019-03-08 14:00:00,66.95,66.96,66.86,66.9,21946.0,52.4903,52.4982,52.4198,52.4511,21946.0
2019-03-08 14:05:00,66.91,66.93,66.83,66.93,13137.0,52.459,52.4747,52.3963,52.4747,13137.0
2019-03-08 14:10:00,66.94,66.96,66.85,66.88,19454.0,52.4825,52.4982,52.4119,52.4355,19454.0
2019-03-08 14:15:00,66.89,66.91,66.85,66.89,12005.0,52.4433,52.459,52.4119,52.4433,12005.0
2019-03-08 14:20:00,66.89,66.92,66.86,66.89,13376.0,52.4433,52.4668,52.4198,52.4433,13376.0
2019-03-08 14:25:00,66.89,66.89,66.74,66.78,21904.0,52.4433,52.4433,52.3257,52.3571,21904.0
2019-03-08 14:30:00,66.78,66.83,66.75,66.79,17710.0,52.3571,52.3963,52.3335,52.3649,17710.0
2019-03-08 14:35:00,66.8,66.87,66.79,66.87,21028.0,52.3727,52.4276,52.3649,52.4276,21028.0
2019-03-08 14:40:00,66.86,66.93,66.84,66.92,21417.0,52.4198,52.4747,52.4041,52.4668,21417.0
2019-03-08 14:45:00,66.93,66.98,66.9,66.94,24485.0,52.4747,52.5139,52.4511,52.4825,24485.0
2019-03-08 14:50:00,66.95,67.08,66.94,67.04,36066.0,52.4903,52.5923,52.4825,52.5609,36066.0
2019-03-08 14:55:00,67.05,67.05,66.99,67.04,37667.0,52.5687,52.5687,52.5217,52.5609,37667.0
2019-03-08 15:00:00,67.03,67.08,67.03,67.06,31808.0,52.5531,52.5923,52.5531,52.5766,31808.0
2019-03-08 15:05:00,67.06,67.12,67.03,67.12,39206.0,52.5766,52.6236,52.5531,52.6236,39206.0
2019-03-08 15:10:00,67.11,67.11,66.9,66.95,43228.0,52.6158,52.6158,52.4511,52.4903,43228.0
2019-03-08 15:15:00,66.96,66.97,66.88,66.93,28221.0,52.4982,52.506,52.4355,52.4747,28221.0
2019-03-08 15:20:00,66.93,66.94,66.83,66.87,28600.0,52.4747,52.4825,52.3963,52.4276,28600.0
2019-03-08 15:25:00,66.88,66.95,66.83,66.92,31056.0,52.4355,52.4903,52.3963,52.4668,31056.0
2019-03-08 15:30:00,66.92,67.07,66.91,67.03,51984.0,52.4668,52.5844,52.459,52.5531,51984.0
2019-03-08 15:35:00,67.03,67.04,66.95,67.03,72838.0,52.5531,52.5609,52.4903,52.5531,72838.0
2019-03-08 15:40:00,67.04,67.2,67.02,67.2,69334.0,52.5609,52.6863,52.5452,52.6863,69334.0
2019-03-08 15:45:00,67.2,67.22,67.15,67.2,102713.0,52.6863,52.702,52.6471,52.6863,102713.0
2019-03-08 15:50:00,67.21,67.28,67.15,67.28,105849.0,52.6942,52.7491,52.6471,52.7491,105849.0
2019-03-08 15:55:00,67.27,67.41,67.27,67.37,220284.0,52.7412,52.851,52.7412,52.8196,220284.0
2019-03-11 09:30:00,67.6,68.08,67.6,67.97,65490.0,52.9999,53.3763,52.9999,53.29,65490.0
2019-03-11 09:35:00,67.97,68.1,67.77,67.91,54924.0,53.29,53.392,53.1332,53.243,54924.0
2019-03-11 09:40:00,67.86,68.28,67.86,68.28,85898.0,53.2038,53.5331,53.2038,53.5331,85898.0
2019-03-11 09:45:00,68.28,68.54,68.25,68.26,78991.0,53.5331,53.7369,53.5096,53.5174,78991.0
2019-03-11 09:50:00,68.25,68.58,68.18,68.49,45006.0,53.5096,53.7683,53.4547,53.6977,45006.0
2019-03-11 09:55:00,68.48,68.52,68.14,68.18,34006.0,53.6899,53.7213,53.4233,53.4547,34006.0
2019-03-11 10:00:00,68.18,68.44,68.18,68.32,21904.0,53.4547,53.6585,53.4547,53.5644,21904.0
2019-03-11 10:05:00,68.33,68.38,68.22,68.38,17371.0,53.5723,53.6115,53.486,53.6115,17371.0
2019-03-11 10:10:00,68.4,68.46,68.29,68.44,50014.0,53.6272,53.6742,53.5409,53.6585,50014.0
2019-03-11 10:15:00,68.43,68.48,68.36,68.48,29397.0,53.6507,53.6899,53.5958,53.6899,29397.0
2019-03-11 10:20:00,68.48,68.58,68.48,68.53,23844.0,53.6899,53.7683,53.6899,53.7291,23844.0
2019-03-11 10:25:00,68.53,68.53,68.48,68.52,20492.0,53.7291,53.7291,53.6899,53.7213,20492.0
2019-03-11 10:30:00,68.53,68.66,68.47,68.59,28273.0,53.7291,53.831,53.682,53.7761,28273.0
2019-03-11 10:35:00,68.6,68.73,68.6,68.72,19859.0,53.784,53.8859,53.784,53.8781,19859.0
2019-03-11 10:40:00,68.75,68.82,68.67,68.77,34598.0,53.9016,53.9565,53.8389,53.9173,34598.0
2019-03-11 10:45:00,68.78,68.89,68.71,68.89,23021.0,53.9251,54.0113,53.8702,54.0113,23021.0
2019-03-11 10:50:00,68.91,68.94,68.79,68.84,29979.0,54.027,54.0505,53.9329,53.9721,29979.0
2019-03-11 10:55:00,68.83,68.9,68.77,68.82,19363.0,53.9643,54.0192,53.9173,53.9565,19363.0
2019-03-11 11:00:00,68.81,68.93,68.75,68.92,21799.0,53.9486,54.0427,53.9016,54.0349,21799.0
2019-03-11 11:05:00,68.91,69.06,68.88,69.05,32171.0,54.027,54.1446,54.0035,54.1368,32171.0
2019-03-11 11:10:00,69.04,69.07,69.0,69.05,24228.0,54.1289,54.1525,54.0976,54.1368,24228.0
2019-03-11 11:15:00,69.05,69.09,68.92,68.97,53007.0,54.1368,54.1681,54.0349,54.0741,53007.0
2019-03-11 11:20:00,68.97,68.98,68.85,68.91,24091.0,54.0741,54.0819,53.98,54.027,24091.0
2019-03-11 11:25:00,68.9,68.91,68.71,68.72,62701.0,54.0192,54.027,53.8702,53.8781,62701.0
2019-03-11 11:30:00,68.72,68.75,68.68,68.69,29499.0,53.8781,53.9016,53.8467,53.8545,29499.0
2019-03-11 11:35:00,68.68,68.75,68.63,68.68,39671.0,53.8467,53.9016,53.8075,53.8467,39671.0
2019-03-11 11:40:00,68.68,68.73,68.64,68.64,18200.0,53.8467,53.8859,53.8153,53.8153,18200.0
2019-03-11 11:45:00,68.64,68.69,68.61,68.67,21658.0,53.8153,53.8545,53.7918,53.8389,21658.0
2019-03-11 11:50:00,68.69,68.73,68.66,68.69,16536.0,53.8545,53.8859,53.831,53.8545,16536.0
2019-03-11 11:55:00,68.7,68.77,68.7,68.73,32069.0,53.8624,53.9173,53.8624,53.8859,32069.0
2019-03-11 12:00:00,68.73,68.82,68.69,68.81,28161.0,53.8859,53.9565,53.8545,53.9486,28161.0
2019-03-11 12:05:00,68.82,68.83,68.78,68.78,18380.0,53.9565,53.9643,53.9251,53.9251,18380.0
2019-03-11 12:10:00,68.79,68.82,68.74,68.82,21297.0,53.9329,53.9565,53.8937,53.9565,21297.0
2019-03-11 12:15:00,68.83,68.87,68.79,68.83,33983.0,53.9643,53.9957,53.9329,53.9643,33983.0
2019-03-11 12:20:00,68.83,68.83,68.77,68.8,32144.0,53.9643,53.9643,53.9173,53.9408,32144.0
2019-03-11 12:25:00,68.8,68.83,68.78,68.81,22847.0,53.9408,53.9643,53.9251,53.9486,22847.0
2019-03-11 12:30:00,68.82,68.9,68.79,68.82,43002.0,53.9565,54.0192,53.9329,53.9565,43002.0
2019-03-11 12:35:00,68.83,68.9,68.83,68.88,17130.0,53.9643,54.0192,53.9643,54.0035,17130.0
2019-03-11 12:40:00,68.88,68.99,68.88,68.98,27764.0,54.0035,54.0897,54.0035,54.0819,27764.0
2019-03-11 12:45:00,68.99,69.0,68.96,68.98,56934.0,54.0897,54.0976,54.0662,54.0819,56934.0
2019-03-11 12:50:00,68.98,69.0,68.93,69.0,24393.0,54.0819,54.0976,54.0427,54.0976,24393.0
2019-03-11 12:55:00,68.99,69.0,68.97,68.99,16596.0,54.0897,54.0976,54.0741,54.0897,16596.0
2019-03-11 13:00:00,68.99,69.08,68.96,69.08,45047.0,54.0897,54.1603,54.0662,54.1603,45047.0
2019-03-11 13:05:00,69.08,69.2,69.08,69.14,55537.0,54.1603,54.2544,54.1603,54.2073,55537.0
2019-03-11 13:10:00,69.14,69.2,69.03,69.08,28722.0,54.2073,54.2544,54.1211,54.1603,28722.0
2019-03-11 13:15:00,69.07,69.16,69.03,69.15,37488.0,54.1525,54.223,54.1211,54.2152,37488.0
2019-03-11 13:20:00,69.15,69.16,69.08,69.11,34222.0,54.2152,54.223,54.1603,54.1838,34222.0
2019-03-11 13:25:00,69.11,69.11,68.99,69.02,30755.0,54.1838,54.1838,54.0897,54.1133,30755.0
2019-03-11 13:30:00,69.02,69.04,68.98,69.01,23862.0,54.1133,54.1289,54.0819,54.1054,23862.0
2019-03-11 13:35:00,69.01,69.02,68.96,68.99,26655.0,54.1054,54.1133,54.0662,54.0897,26655.0
2019-03-11 13:40:00,68.99,69.01,68.95,68.97,17871.0,54.0897,54.1054,54.0584,54.0741,17871.0
2019-03-11 13:45:00,68.97,68.98,68.89,68.93,21684.0,54.0741,54.0819,54.0113,54.0427,21684.0
2019-03-11 13:50:00,68.92,68.96,68.9,68.95,13724.0,54.0349,54.0662,54.0192,54.0584,13724.0
2019-03-11 13:55:00,68.95,68.99,68.94,68.97,13984.0,54.0584,54.0897,54.0505,54.0741,13984.0
2019-03-11 14:00:00,68.97,68.97,68.88,68.91,21200.0,54.0741,54.0741,54.0035,54.027,21200.0
2019-03-11 14:05:00,68.91,68.91,68.87,68.91,21135.0,54.027,54.027,53.9957,54.027,21135.0
2019-03-11 14:10:00,68.9,68.94,68.86,68.94,10954.0,54.0192,54.0505,53.9878,54.0505,10954.0
2019-03-11 14:15:00,68.93,68.94,68.89,68.91,16942.0,54.0427,54.0505,54.0113,54.027,16942.0
2019-03-11 14:20:00,68.91,68.96,68.87,68.93,26260.0,54.027,54.0662,53.9957,54.0427,26260.0
2019-03-11 14:25:00,68.92,68.93,68.86,68.88,22825.0,54.0349,54.0427,53.9878,54.0035,22825.0
2019-03-11 14:30:00,68.88,68.96,68.86,68.9,29217.0,54.0035,54.0662,53.9878,54.0192,29217.0
2019-03-11 14:35:00,68.91,68.95,68.88,68.91,24503.0,54.027,54.0584,54.0035,54.027,24503.0
2019-03-11 14:40:00,68.9,68.93,68.84,68.85,22328.0,54.0192,54.0427,53.9721,53.98,22328.0
2019-03-11 14:45:00,68.85,68.88,68.79,68.8,27054.0,53.98,54.0035,53.9329,53.9408,27054.0
2019-03-11 14:50:00,68.8,68.86,68.76,68.84,24855.0,53.9408,53.9878,53.9094,53.9721,24855.0
2019-03-11 14:55:00,68.84,68.86,68.8,68.83,39394.0,53.9721,53.9878,53.9408,53.9643,39394.0
2019-03-11 15:00:00,68.83,68.83,68.75,68.77,42683.0,53.9643,53.9643,53.9016,53.9173,42683.0
2019-03-11 15:05:00,68.76,68.81,68.73,68.78,25808.0,53.9094,53.9486,53.8859,53.9251,25808.0
2019-03-11 15:10:00,68.79,68.84,68.77,68.8,34956.0,53.9329,53.9721,53.9173,53.9408,34956.0
2019-03-11 15:15:00,68.8,68.87,68.79,68.85,30590.0,53.9408,53.9957,53.9329,53.98,30590.0
2019-03-11 15:20:00,68.86,68.91,68.84,68.88,50429.0,53.9878,54.027,53.9721,54.0035,50429.0
2019-03-11 15:25:00,68.89,68.89,68.76,68.79,48364.0,54.0113,54.0113,53.9094,53.9329,48364.0
2019-03-11 15:30:00,68.8,68.84,68.77,68.84,47144.0,53.9408,53.9721,53.9173,53.9721,47144.0
2019-03-11 15:35:00,68.84,68.88,68.79,68.79,41948.0,53.9721,54.0035,53.9329,53.9329,41948.0
2019-03-11 15:40:00,68.78,68.79,68.74,68.76,43074.0,53.9251,53.9329,53.8937,53.9094,43074.0
2019-03-11 15:45:00,68.77,68.8,68.76,68.8,96812.0,53.9173,53.9408,53.9094,53.9408,96812.0
2019-03-11 15:50:00,68.8,68.8,68.73,68.75,84556.0,53.9408,53.9408,53.8859,53.9016,84556.0
2019-03-11 15:55:00,68.75,68.78,68.58,68.7,272738.0,53.9016,53.9251,53.7683,53.8624,272738.0
2019-03-12 09:30:00,68.99,69.18,68.62,68.66,46153.0,54.0897,54.2387,53.7997,53.831,46153.0
2019-03-12 09:35:00,68.71,68.78,68.58,68.73,24359.0,53.8702,53.9251,53.7683,53.8859,24359.0
2019-03-12 09:40:00,68.78,68.79,68.47,68.47,28345.0,53.9251,53.9329,53.682,53.682,28345.0
2019-03-12 09:45:00,68.48,68.63,68.46,68.53,28496.0,53.6899,53.8075,53.6742,53.7291,28496.0
2019-03-12 09:50:00,68.53,68.53,68.33,68.41,23485.0,53.7291,53.7291,53.5723,53.635,23485.0
2019-03-12 09:55:00,68.4,68.51,68.39,68.42,16717.0,53.6272,53.7134,53.6193,53.6428,16717.0
2019-03-12 10:00:00,68.42,68.47,68.28,68.34,47687.0,53.6428,53.682,53.5331,53.5801,47687.0
2019-03-12 10:05:00,68.34,68.47,68.31,68.39,23427.0,53.5801,53.682,53.5566,53.6193,23427.0
2019-03-12 10:10:00,68.36,68.63,68.36,68.51,59152.0,53.5958,53.8075,53.5958,53.7134,59152.0
2019-03-12 10:15:00,68.5,68.5,68.37,68.49,15754.0,53.7056,53.7056,53.6036,53.6977,15754.0
2019-03-12 10:20:00,68.5,68.61,68.49,68.61,21056.0,53.7056,53.7918,53.6977,53.7918,21056.0
2019-03-12 10:25:00,68.63,68.65,68.53,68.54,16720.0,53.8075,53.8232,53.7291,53.7369,16720.0
2019-03-12 10:30:00,68.55,68.58,68.34,68.35,33571.0,53.7448,53.7683,53.5801,53.588,33571.0
2019-03-12 10:35:00,68.35,68.35,68.14,68.21,36020.0,53.588,53.588,53.4233,53.4782,36020.0
2019-03-12 10:40:00,68.21,68.27,68.13,68.18,22204.0,53.4782,53.5252,53.4155,53.4547,22204.0
2019-03-12 10:45:00,68.19,68.23,68.13,68.21,17958.0,53.4625,53.4939,53.4155,53.4782,17958.0
2019-03-12 10:50:00,68.24,68.3,68.19,68.25,16482.0,53.5017,53.5488,53.4625,53.5096,16482.0
2019-03-12 10:55:00,68.24,68.24,68.17,68.19,19703.0,53.5017,53.5017,53.4468,53.4625,19703.0
2019-03-12 11:00:00,68.19,68.2,68.11,68.16,27997.0,53.4625,53.4704,53.3998,53.439,27997.0
2019-03-12 11:05:00,68.15,68.18,67.96,68.17,139068.0,53.4312,53.4547,53.2822,53.4468,139068.0
2019-03-12 11:10:00,68.18,68.24,68.11,68.13,21143.0,53.4547,53.5017,53.3998,53.4155,21143.0
2019-03-12 11:15:00,68.15,68.18,68.1,68.13,15542.0,53.4312,53.4547,53.392,53.4155,15542.0
2019-03-12 11:20:00,68.12,68.28,68.11,68.19,16236.0,53.4076,53.5331,53.3998,53.4625,16236.0
2019-03-12 11:25:00,68.19,68.21,68.13,68.16,13965.0,53.4625,53.4782,53.4155,53.439,13965.0
2019-03-12 11:30:00,68.16,68.32,68.16,68.31,12090.0,53.439,53.5644,53.439,53.5566,12090.0
2019-03-12 11:35:00,68.31,68.35,68.24,68.34,31285.0,53.5566,53.588,53.5017,53.5801,31285.0
2019-03-12 11:40:00,68.33,68.34,68.27,68.27,15553.0,53.5723,53.5801,53.5252,53.5252,15553.0
2019-03-12 11:45:00,68.27,68.27,68.18,68.25,29849.0,53.5252,53.5252,53.4547,53.5096,29849.0
2019-03-12 11:50:00,68.25,68.47,68.25,68.46,21360.0,53.5096,53.682,53.5096,53.6742,21360.0
2019-03-12 11:55:00,68.46,68.52,68.43,68.51,20743.0,53.6742,53.7213,53.6507,53.7134,20743.0
2019-03-12 12:00:00,68.5,68.54,68.41,68.54,14597.0,53.7056,53.7369,53.635,53.7369,14597.0
2019-03-12 12:05:00,68.54,68.63,68.53,68.59,15995.0,53.7369,53.8075,53.7291,53.7761,15995.0
2019-03-12 12:10:00,68.59,68.61,68.56,68.61,21142.0,53.7761,53.7918,53.7526,53.7918,21142.0
2019-03-12 12:15:00,68.63,68.69,68.63,68.69,12307.0,53.8075,53.8545,53.8075,53.8545,12307.0
2019-03-12 12:20:00,68.7,68.76,68.64,68.74,17917.0,53.8624,53.9094,53.8153,53.8937,17917.0
2019-03-12 12:25:00,68.74,68.82,68.74,68.75,16996.0,53.8937,53.9565,53.8937,53.9016,16996.0
2019-03-12 12:30:00,68.75,68.77,68.71,68.76,15189.0,53.9016,53.9173,53.8702,53.9094,15189.0
2019-03-12 12:35:00,68.76,68.82,68.76,68.78,10256.0,53.9094,53.9565,53.9094,53.9251,10256.0
2019-03-12 12:40:00,68.78,68.86,68.78,68.81,9429.0,53.9251,53.9878,53.9251,53.9486,9429.0
2019-03-12 12:45:00,68.8,68.84,68.78,68.81,10756.0,53.9408,53.9721,53.9251,53.9486,10756.0
2019-03-12 12:50:00,68.8,68.8,68.72,68.77,9858.0,53.9408,53.9408,53.8781,53.9173,9858.0
2019-03-12 12:55:00,68.76,68.81,68.73,68.8,8600.0,53.9094,53.9486,53.8859,53.9408,8600.0
2019-03-12 13:00:00,68.8,68.85,68.78,68.8,13302.0,53.9408,53.98,53.9251,53.9408,13302.0
2019-03-12 13:05:00,68.81,68.89,68.79,68.89,8352.0,53.9486,54.0113,53.9329,54.0113,8352.0
2019-03-12 13:10:00,68.88,68.89,68.8,68.83,12064.0,54.0035,54.0113,53.9408,53.9643,12064.0
2019-03-12 13:15:00,68.83,68.89,68.82,68.85,15289.0,53.9643,54.0113,53.9565,53.98,15289.0
2019-03-12 13:20:00,68.85,68.94,68.85,68.94,13875.0,53.98,54.0505,53.98,54.0505,13875.0
2019-03-12 13:25:00,68.94,68.97,68.94,68.95,10899.0,54.0505,54.0741,54.0505,54.0584,10899.0
2019-03-12 13:30:00,68.94,68.95,68.85,68.9,14482.0,54.0505,54.0584,53.98,54.0192,14482.0
2019-03-12 13:35:00,68.89,68.96,68.87,68.94,17443.0,54.0113,54.0662,53.9957,54.0505,17443.0
2019-03-12 13:40:00,68.95,69.04,68.94,69.02,21770.0,54.0584,54.1289,54.0505,54.1133,21770.0
2019-03-12 13:45:00,69.01,69.03,68.99,69.03,12908.0,54.1054,54.1211,54.0897,54.1211,12908.0
2019-03-12 13:50:00,69.03,69.06,69.0,69.04,12583.0,54.1211,54.1446,54.0976,54.1289,12583.0
2019-03-12 13:55:00,69.04,69.04,69.0,69.03,16668.0,54.1289,54.1289,54.0976,54.1211,16668.0
2019-03-12 14:00:00,69.03,69.06,69.02,69.02,13881.0,54.1211,54.1446,54.1133,54.1133,13881.0
2019-03-12 14:05:00,69.02,69.08,69.0,69.05,12612.0,54.1133,54.1603,54.0976,54.1368,12612.0
2019-03-12 14:10:00,69.05,69.11,69.04,69.1,18302.0,54.1368,54.1838,54.1289,54.176,18302.0
2019-03-12 14:15:00,69.11,69.17,69.11,69.15,28022.0,54.1838,54.2309,54.1838,54.2152,28022.0
2019-03-12 14:20:00,69.15,69.18,69.01,69.02,22159.0,54.2152,54.2387,54.1054,54.1133,22159.0
2019-03-12 14:25:00,69.01,69.04,68.99,69.02,19002.0,54.1054,54.1289,54.0897,54.1133,19002.0
2019-03-12 14:30:00,69.03,69.11,69.03,69.09,10453.0,54.1211,54.1838,54.1211,54.1681,10453.0
2019-03-12 14:35:00,69.08,69.12,69.07,69.07,15625.0,54.1603,54.1917,54.1525,54.1525,15625.0
2019-03-12 14:40:00,69.07,69.09,69.05,69.07,12608.0,54.1525,54.1681,54.1368,54.1525,12608.0
2019-03-12 14:45:00,69.08,69.11,69.05,69.09,10657.0,54.1603,54.1838,54.1368,54.1681,10657.0
2019-03-12 14:50:00,69.08,69.11,69.02,69.03,21729.0,54.1603,54.1838,54.1133,54.1211,21729.0
2019-03-12 14:55:00,69.03,69.05,69.01,69.05,12812.0,54.1211,54.1368,54.1054,54.1368,12812.0
2019-03-12 15:00:00,69.05,69.05,68.99,69.02,21727.0,54.1368,54.1368,54.0897,54.1133,21727.0
2019-03-12 15:05:00,69.02,69.04,68.88,68.9,24143.0,54.1133,54.1289,54.0035,54.0192,24143.0
2019-03-12 15:10:00,68.89,68.89,68.83,68.85,19170.0,54.0113,54.0113,53.9643,53.98,19170.0
2019-03-12 15:15:00,68.84,68.88,68.8,68.82,15296.0,53.9721,54.0035,53.9408,53.9565,15296.0
2019-03-12 15:20:00,68.82,68.89,68.82,68.87,21615.0,53.9565,54.0113,53.9565,53.9957,21615.0
2019-03-12 15:25:00,68.87,68.94,68.86,68.93,25151.0,53.9957,54.0505,53.9878,54.0427,25151.0
2019-03-12 15:30:00,68.92,68.92,68.85,68.9,21101.0,54.0349,54.0349,53.98,54.0192,21101.0
2019-03-12 15:35:00,68.89,68.91,68.84,68.88,28792.0,54.0113,54.027,53.9721,54.0035,28792.0
2019-03-12 15:40:00,68.88,68.96,68.86,68.95,31111.0,54.0035,54.0662,53.9878,54.0584,31111.0
2019-03-12 15:45:00,68.95,68.98,68.93,68.94,38253.0,54.0584,54.0819,54.0427,54.0505,38253.0
2019-03-12 15:50:00,68.94,68.94,68.88,68.89,83134.0,54.0505,54.0505,54.0035,54.0113,83134.0
2019-03-12 15:55:00,68.88,68.89,68.79,68.84,138129.0,54.0035,54.0113,53.9329,53.9721,138129.0
2019-03-13 09:30:00,69.0,69.14,68.7,68.78,82073.0,54.0976,54.2073,53.8624,53.9251,82073.0
2019-03-13 09:35:00,68.82,68.87,68.39,68.43,50836.0,53.9565,53.9957,53.6193,53.6507,50836.0
2019-03-13 09:40:00,68.42,68.66,68.35,68.63,29752.0,53.6428,53.831,53.588,53.8075,29752.0
2019-03-13 09:45:00,68.63,68.76,68.56,68.73,34951.0,53.8075,53.9094,53.7526,53.8859,34951.0
2019-03-13 09:50:00,68.76,68.92,68.6,68.61,139924.0,53.9094,54.0349,53.784,53.7918,139924.0
2019-03-13 09:55:00,68.6,68.71,68.53,68.59,67879.0,53.784,53.8702,53.7291,53.7761,67879.0
2019-03-13 10:00:00,68.62,68.79,68.6,68.77,43279.0,53.7997,53.9329,53.784,53.9173,43279.0
2019-03-13 10:05:00,68.77,68.85,68.71,68.72,47820.0,53.9173,53.98,53.8702,53.8781,47820.0
2019-03-13 10:10:00,68.72,68.84,68.71,68.72,45450.0,53.8781,53.9721,53.8702,53.8781,45450.0
2019-03-13 10:15:00,68.72,68.73,68.65,68.71,21731.0,53.8781,53.8859,53.8232,53.8702,21731.0
2019-03-13 10:20:00,68.71,68.73,68.64,68.66,18004.0,53.8702,53.8859,53.8153,53.831,18004.0
2019-03-13 10:25:00,68.64,68.8,68.64,68.77,28221.0,53.8153,53.9408,53.8153,53.9173,28221.0
2019-03-13 10:30:00,68.77,68.83,68.75,68.79,29980.0,53.9173,53.9643,53.9016,53.9329,29980.0
2019-03-13 10:35:00,68.79,68.81,68.72,68.78,21133.0,53.9329,53.9486,53.8781,53.9251,21133.0
2019-03-13 10:40:00,68.78,68.82,68.75,68.8,22349.0,53.9251,53.9565,53.9016,53.9408,22349.0
2019-03-13 10:45:00,68.8,68.86,68.75,68.8,20419.0,53.9408,53.9878,53.9016,53.9408,20419.0
2019-03-13 10:50:00,68.81,68.87,68.8,68.85,33136.0,53.9486,53.9957,53.9408,53.98,33136.0
2019-03-13 10:55:00,68.86,68.99,68.86,68.87,27630.0,53.9878,54.0897,53.9878,53.9957,27630.0
2019-03-13 11:00:00,68.87,68.99,68.86,68.98,45228.0,53.9957,54.0897,53.9878,54.0819,45228.0
2019-03-13 11:05:00,68.98,69.08,68.98,69.0,28500.0,54.0819,54.1603,54.0819,54.0976,28500.0
2019-03-13 11:10:00,69.0,69.08,68.99,69.07,26527.0,54.0976,54.1603,54.0897,54.1525,26527.0
2019-03-13 11:15:00,69.08,69.14,69.07,69.12,27605.0,54.1603,54.2073,54.1525,54.1917,27605.0
2019-03-13 11:20:00,69.12,69.14,69.05,69.06,35176.0,54.1917,54.2073,54.1368,54.1446,35176.0
2019-03-13 11:25:00,69.06,69.13,69.03,69.11,28589.0,54.1446,54.1995,54.1211,54.1838,28589.0
2019-03-13 11:30:00,69.12,69.16,69.11,69.13,29492.0,54.1917,54.223,54.1838,54.1995,29492.0
2019-03-13 11:35:00,69.14,69.15,69.1,69.11,22287.0,54.2073,54.2152,54.176,54.1838,22287.0
2019-03-13 11:40:00,69.1,69.1,68.96,68.97,24178.0,54.176,54.176,54.0662,54.0741,24178.0
2019-03-13 11:45:00,68.97,69.04,68.88,68.88,21605.0,54.0741,54.1289,54.0035,54.0035,21605.0
2019-03-13 11:50:00,68.88,68.88,68.81,68.88,23547.0,54.0035,54.0035,53.9486,54.0035,23547.0
2019-03-13 11:55:00,68.88,68.94,68.87,68.91,22589.0,54.0035,54.0505,53.9957,54.027,22589.0
2019-03-13 12:00:00,68.91,68.99,68.9,68.96,25372.0,54.027,54.0897,54.0192,54.0662,25372.0
2019-03-13 12:05:00,68.97,68.98,68.9,68.91,26868.0,54.0741,54.0819,54.0192,54.027,26868.0
2019-03-13 12:10:00,68.89,68.89,68.84,68.85,12096.0,54.0113,54.0113,53.9721,53.98,12096.0
2019-03-13 12:15:00,68.85,68.91,68.77,68.78,17023.0,53.98,54.027,53.9173,53.9251,17023.0
2019-03-13 12:20:00,68.77,68.83,68.75,68.83,9710.0,53.9173,53.9643,53.9016,53.9643,9710.0
2019-03-13 12:25:00,68.82,68.89,68.78,68.81,18510.0,53.9565,54.0113,53.9251,53.9486,18510.0
2019-03-13 12:30:00,68.81,68.83,68.77,68.79,16705.0,53.9486,53.9643,53.9173,53.9329,16705.0
2019-03-13 12:35:00,68.8,68.83,68.73,68.78,12637.0,53.9408,53.9643,53.8859,53.9251,12637.0
2019-03-13 12:40:00,68.77,68.87,68.75,68.84,12131.0,53.9173,53.9957,53.9016,53.9721,12131.0
2019-03-13 12:45:00,68.85,68.86,68.81,68.86,13905.0,53.98,53.9878,53.9486,53.9878,13905.0
2019-03-13 12:50:00,68.87,68.93,68.83,68.83,17312.0,53.9957,54.0427,53.9643,53.9643,17312.0
2019-03-13 12:55:00,68.83,68.87,68.82,68.86,13301.0,53.9643,53.9957,53.9565,53.9878,13301.0
2019-03-13 13:00:00,68.87,68.88,68.82,68.86,16905.0,53.9957,54.0035,53.9565,53.9878,16905.0
2019-03-13 13:05:00,68.85,68.86,68.8,68.81,9045.0,53.98,53.9878,53.9408,53.9486,9045.0
2019-03-13 13:10:00,68.81,68.87,68.8,68.84,38621.0,53.9486,53.9957,53.9408,53.9721,38621.0
2019-03-13 13:15:00,68.84,68.92,68.84,68.88,28879.0,53.9721,54.0349,53.9721,54.0035,28879.0
2019-03-13 13:20:00,68.88,68.9,68.84,68.9,18667.0,54.0035,54.0192,53.9721,54.0192,18667.0
2019-03-13 13:25:00,68.89,68.9,68.85,68.9,24009.0,54.0113,54.0192,53.98,54.0192,24009.0
2019-03-13 13:30:00,68.91,68.91,68.8,68.86,29942.0,54.027,54.027,53.9408,53.9878,29942.0
2019-03-13 13:35:00,68.86,68.88,68.83,68.83,25092.0,53.9878,54.0035,53.9643,53.9643,25092.0
2019-03-13 13:40:00,68.82,68.84,68.75,68.77,24586.0,53.9565,53.9721,53.9016,53.9173,24586.0
2019-03-13 13:45:00,68.77,68.87,68.74,68.83,29302.0,53.9173,53.9957,53.8937,53.9643,29302.0
2019-03-13 13:50:00,68.83,68.85,68.78,68.83,15532.0,53.9643,53.98,53.9251,53.9643,15532.0
2019-03-13 13:55:00,68.83,68.84,68.77,68.84,13977.0,53.9643,53.9721,53.9173,53.9721,13977.0
2019-03-13 14:00:00,68.83,68.89,68.8,68.88,15500.0,53.9643,54.0113,53.9408,54.0035,15500.0
2019-03-13 14:05:00,68.88,68.91,68.85,68.85,17501.0,54.0035,54.027,53.98,53.98,17501.0
2019-03-13 14:10:00,68.86,68.86,68.82,68.85,11859.0,53.9878,53.9878,53.9565,53.98,11859.0
2019-03-13 14:15:00,68.86,68.89,68.86,68.86,18273.0,53.9878,54.0113,53.9878,53.9878,18273.0
2019-03-13 14:20:00,68.86,68.88,68.82,68.84,45465.0,53.9878,54.0035,53.9565,53.9721,45465.0
2019-03-13 14:25:00,68.84,68.86,68.82,68.83,18874.0,53.9721,53.9878,53.9565,53.9643,18874.0
2019-03-13 14:30:00,68.83,68.83,68.74,68.75,24164.0,53.9643,53.9643,53.8937,53.9016,24164.0
2019-03-13 14:35:00,68.75,68.78,68.72,68.73,34990.0,53.9016,53.9251,53.8781,53.8859,34990.0
2019-03-13 14:40:00,68.73,68.74,68.64,68.66,14129.0,53.8859,53.8937,53.8153,53.831,14129.0
2019-03-13 14:45:00,68.66,68.67,68.5,68.54,22061.0,53.831,53.8389,53.7056,53.7369,22061.0
2019-03-13 14:50:00,68.53,68.58,68.46,68.54,22348.0,53.7291,53.7683,53.6742,53.7369,22348.0
2019-03-13 14:55:00,68.54,68.61,68.53,68.57,22195.0,53.7369,53.7918,53.7291,53.7605,22195.0
2019-03-13 15:00:00,68.57,68.58,68.54,68.55,16796.0,53.7605,53.7683,53.7369,53.7448,16796.0
2019-03-13 15:05:00,68.55,68.58,68.44,68.44,22646.0,53.7448,53.7683,53.6585,53.6585,22646.0
2019-03-13 15:10:00,68.43,68.49,68.42,68.44,24582.0,53.6507,53.6977,53.6428,53.6585,24582.0
2019-03-13 15:15:00,68.43,68.47,68.39,68.4,36309.0,53.6507,53.682,53.6193,53.6272,36309.0
2019-03-13 15:20:00,68.39,68.46,68.37,68.41,39883.0,53.6193,53.6742,53.6036,53.635,39883.0
2019-03-13 15:25:00,68.41,68.51,68.35,68.49,35276.0,53.635,53.7134,53.588,53.6977,35276.0
2019-03-13 15:30:00,68.48,68.62,68.47,68.61,27460.0,53.6899,53.7997,53.682,53.7918,27460.0
2019-03-13 15:35:00,68.6,68.63,68.58,68.62,41704.0,53.784,53.8075,53.7683,53.7997,41704.0
2019-03-13 15:40:00,68.62,68.62,68.5,68.52,71386.0,53.7997,53.7997,53.7056,53.7213,71386.0
2019-03-13 15:45:00,68.52,68.56,68.5,68.5,59408.0,53.7213,53.7526,53.7056,53.7056,59408.0
2019-03-13 15:50:00,68.51,68.53,68.46,68.47,81940.0,53.7134,53.7291,53.6742,53.682,81940.0
2019-03-13 15:55:00,68.47,68.48,68.36,68.36,186930.0,53.682,53.6899,53.5958,53.5958,186930.0
2019-03-14 09:30:00,68.24,68.46,68.1,68.1,34423.0,53.5017,53.6742,53.392,53.392,34423.0
2019-03-14 09:35:00,68.14,68.41,68.0,68.35,20430.0,53.4233,53.635,53.3136,53.588,20430.0
2019-03-14 09:40:00,68.31,68.46,68.27,68.35,23715.0,53.5566,53.6742,53.5252,53.588,23715.0
2019-03-14 09:45:00,68.3,68.38,68.21,68.26,24649.0,53.5488,53.6115,53.4782,53.5174,24649.0
2019-03-14 09:50:00,68.31,68.38,68.11,68.22,22914.0,53.5566,53.6115,53.3998,53.486,22914.0
2019-03-14 09:55:00,68.23,68.28,68.06,68.17,70763.0,53.4939,53.5331,53.3606,53.4468,70763.0
2019-03-14 10:00:00,68.15,68.22,68.08,68.16,81416.0,53.4312,53.486,53.3763,53.439,81416.0
2019-03-14 10:05:00,68.15,68.25,68.12,68.19,93926.0,53.4312,53.5096,53.4076,53.4625,93926.0
2019-03-14 10:10:00,68.2,68.3,68.17,68.25,25846.0,53.4704,53.5488,53.4468,53.5096,25846.0
2019-03-14 10:15:00,68.26,68.38,68.25,68.34,25938.0,53.5174,53.6115,53.5096,53.5801,25938.0
2019-03-14 10:20:00,68.34,68.52,68.34,68.49,18269.0,53.5801,53.7213,53.5801,53.6977,18269.0
2019-03-14 10:25:00,68.49,68.5,68.39,68.43,14148.0,53.6977,53.7056,53.6193,53.6507,14148.0
2019-03-14 10:30:00,68.42,68.42,68.3,68.37,22088.0,53.6428,53.6428,53.5488,53.6036,22088.0
2019-03-14 10:35:00,68.36,68.36,68.27,68.34,74179.0,53.5958,53.5958,53.5252,53.5801,74179.0
2019-03-14 10:40:00,68.34,68.36,68.22,68.25,40686.0,53.5801,53.5958,53.486,53.5096,40686.0
2019-03-14 10:45:00,68.24,68.42,68.24,68.42,16022.0,53.5017,53.6428,53.5017,53.6428,16022.0
2019-03-14 10:50:00,68.43,68.52,68.41,68.51,18022.0,53.6507,53.7213,53.635,53.7134,18022.0
2019-03-14 10:55:00,68.5,68.54,68.48,68.51,22015.0,53.7056,53.7369,53.6899,53.7134,22015.0
2019-03-14 11:00:00,68.51,68.52,68.37,68.37,19427.0,53.7134,53.7213,53.6036,53.6036,19427.0
2019-03-14 11:05:00,68.37,68.41,68.32,68.35,17603.0,53.6036,53.635,53.5644,53.588,17603.0
2019-03-14 11:10:00,68.36,68.41,68.31,68.38,107532.0,53.5958,53.635,53.5566,53.6115,107532.0
2019-03-14 11:15:00,68.38,68.44,68.29,68.42,101328.0,53.6115,53.6585,53.5409,53.6428,101328.0
2019-03-14 11:20:00,68.43,68.55,68.42,68.44,29874.0,53.6507,53.7448,53.6428,53.6585,29874.0
2019-03-14 11:25:00,68.43,68.54,68.43,68.49,14830.0,53.6507,53.7369,53.6507,53.6977,14830.0
2019-03-14 11:30:00,68.49,68.56,68.43,68.55,21944.0,53.6977,53.7526,53.6507,53.7448,21944.0
2019-03-14 11:35:00,68.56,68.57,68.42,68.53,31983.0,53.7526,53.7605,53.6428,53.7291,31983.0
2019-03-14 11:40:00,68.55,68.56,68.46,68.48,44676.0,53.7448,53.7526,53.6742,53.6899,44676.0
2019-03-14 11:45:00,68.48,68.51,68.44,68.48,84087.0,53.6899,53.7134,53.6585,53.6899,84087.0
2019-03-14 11:50:00,68.47,68.72,68.46,68.7,51708.0,53.682,53.8781,53.6742,53.8624,51708.0
2019-03-14 11:55:00,68.7,68.7,68.54,68.54,17001.0,53.8624,53.8624,53.7369,53.7369,17001.0
2019-03-14 12:00:00,68.56,68.6,68.49,68.58,24389.0,53.7526,53.784,53.6977,53.7683,24389.0
2019-03-14 12:05:00,68.59,68.59,68.53,68.57,13074.0,53.7761,53.7761,53.7291,53.7605,13074.0
2019-03-14 12:10:00,68.57,68.61,68.52,68.61,19659.0,53.7605,53.7918,53.7213,53.7918,19659.0
2019-03-14 12:15:00,68.61,68.64,68.6,68.61,9638.0,53.7918,53.8153,53.784,53.7918,9638.0
2019-03-14 12:20:00,68.61,68.64,68.52,68.52,16629.0,53.7918,53.8153,53.7213,53.7213,16629.0
2019-03-14 12:25:00,68.52,68.6,68.52,68.57,8478.0,53.7213,53.784,53.7213,53.7605,8478.0
2019-03-14 12:30:00,68.57,68.61,68.55,68.59,14293.0,53.7605,53.7918,53.7448,53.7761,14293.0
2019-03-14 12:35:00,68.6,68.63,68.57,68.58,11899.0,53.784,53.8075,53.7605,53.7683,11899.0
2019-03-14 12:40:00,68.57,68.64,68.56,68.59,24646.0,53.7605,53.8153,53.7526,53.7761,24646.0
2019-03-14 12:45:00,68.59,68.64,68.58,68.63,94405.0,53.7761,53.8153,53.7683,53.8075,94405.0
2019-03-14 12:50:00,68.62,68.76,68.6,68.76,142424.0,53.7997,53.9094,53.784,53.9094,142424.0
2019-03-14 12:55:00,68.75,68.81,68.75,68.81,76535.0,53.9016,53.9486,53.9016,53.9486,76535.0
2019-03-14 13:00:00,68.81,68.86,68.77,68.78,58207.0,53.9486,53.9878,53.9173,53.9251,58207.0
2019-03-14 13:05:00,68.78,68.8,68.72,68.74,110028.0,53.9251,53.9408,53.8781,53.8937,110028.0
2019-03-14 13:10:00,68.75,68.92,68.72,68.9,42824.0,53.9016,54.0349,53.8781,54.0192,42824.0
2019-03-14 13:15:00,68.91,68.97,68.91,68.97,17993.0,54.027,54.0741,54.027,54.0741,17993.0
2019-03-14 13:20:00,68.97,68.98,68.93,68.98,16062.0,54.0741,54.0819,54.0427,54.0819,16062.0
2019-03-14 13:25:00,68.99,69.04,68.98,69.03,17895.0,54.0897,54.1289,54.0819,54.1211,17895.0
2019-03-14 13:30:00,69.04,69.08,69.02,69.05,26802.0,54.1289,54.1603,54.1133,54.1368,26802.0
2019-03-14 13:35:00,69.06,69.12,69.03,69.09,26375.0,54.1446,54.1917,54.1211,54.1681,26375.0
2019-03-14 13:40:00,69.09,69.09,69.0,69.04,20081.0,54.1681,54.1681,54.0976,54.1289,20081.0
2019-03-14 13:45:00,69.05,69.1,69.0,69.09,13574.0,54.1368,54.176,54.0976,54.1681,13574.0
2019-03-14 13:50:00,69.09,69.14,69.04,69.06,12724.0,54.1681,54.2073,54.1289,54.1446,12724.0
2019-03-14 13:55:00,69.07,69.13,69.07,69.13,12108.0,54.1525,54.1995,54.1525,54.1995,12108.0
2019-03-14 14:00:00,69.13,69.13,69.03,69.05,23427.0,54.1995,54.1995,54.1211,54.1368,23427.0
2019-03-14 14:05:00,69.05,69.14,69.03,69.12,26429.0,54.1368,54.2073,54.1211,54.1917,26429.0
2019-03-14 14:10:00,69.13,69.18,69.11,69.11,26840.0,54.1995,54.2387,54.1838,54.1838,26840.0
2019-03-14 14:15:00,69.11,69.17,69.1,69.15,19305.0,54.1838,54.2309,54.176,54.2152,19305.0
2019-03-14 14:20:00,69.14,69.2,69.12,69.2,13519.0,54.2073,54.2544,54.1917,54.2544,13519.0
2019-03-14 14:25:00,69.2,69.21,69.15,69.16,25500.0,54.2544,54.2622,54.2152,54.223,25500.0
2019-03-14 14:30:00,69.15,69.16,69.07,69.09,24059.0,54.2152,54.223,54.1525,54.1681,24059.0
2019-03-14 14:35:00,69.08,69.12,69.04,69.04,21175.0,54.1603,54.1917,54.1289,54.1289,21175.0
2019-03-14 14:40:00,69.04,69.05,69.01,69.01,28147.0,54.1289,54.1368,54.1054,54.1054,28147.0
2019-03-14 14:45:00,69.01,69.03,68.97,68.97,17190.0,54.1054,54.1211,54.0741,54.0741,17190.0
2019-03-14 14:50:00,68.97,69.0,68.92,68.99,21007.0,54.0741,54.0976,54.0349,54.0897,21007.0
2019-03-14 14:55:00,69.0,69.09,69.0,69.07,19086.0,54.0976,54.1681,54.0976,54.1525,19086.0
2019-03-14 15:00:00,69.07,69.09,69.0,69.07,21907.0,54.1525,54.1681,54.0976,54.1525,21907.0
2019-03-14 15:05:00,69.08,69.15,69.07,69.12,20126.0,54.1603,54.2152,54.1525,54.1917,20126.0
2019-03-14 15:10:00,69.13,69.13,69.09,69.1,17934.0,54.1995,54.1995,54.1681,54.176,17934.0
2019-03-14 15:15:00,69.1,69.11,69.04,69.05,21465.0,54.176,54.1838,54.1289,54.1368,21465.0
2019-03-14 15:20:00,69.05,69.06,69.02,69.04,18247.0,54.1368,54.1446,54.1133,54.1289,18247.0
2019-03-14 15:25:00,69.04,69.14,69.04,69.14,21426.0,54.1289,54.2073,54.1289,54.2073,21426.0
2019-03-14 15:30:00,69.13,69.19,69.12,69.12,32847.0,54.1995,54.2465,54.1917,54.1917,32847.0
2019-03-14 15:35:00,69.11,69.25,69.1,69.24,37109.0,54.1838,54.2936,54.176,54.2857,37109.0
2019-03-14 15:40:00,69.25,69.33,69.23,69.3,56049.0,54.2936,54.3563,54.2779,54.3328,56049.0
2019-03-14 15:45:00,69.29,69.3,69.13,69.14,62778.0,54.3249,54.3328,54.1995,54.2073,62778.0
2019-03-14 15:50:00,69.14,69.22,69.13,69.2,99016.0,54.2073,54.2701,54.1995,54.2544,99016.0
2019-03-14 15:55:00,69.2,69.2,68.83,68.86,368765.0,54.2544,54.2544,53.9643,53.9878,368765.0
2019-03-15 09:30:00,68.88,69.44,68.72,69.4,332089.0,54.0035,54.4426,53.8781,54.4112,332089.0
2019-03-15 09:35:00,69.35,69.64,68.91,68.96,92847.0,54.372,54.5994,54.027,54.0662,92847.0
2019-03-15 09:40:00,68.98,69.12,68.89,68.99,33314.0,54.0819,54.1917,54.0113,54.0897,33314.0
2019-03-15 09:45:00,68.98,69.07,68.94,68.96,35424.0,54.0819,54.1525,54.0505,54.0662,35424.0
2019-03-15 09:50:00,68.97,69.05,68.87,68.91,37119.0,54.0741,54.1368,53.9957,54.027,37119.0
2019-03-15 09:55:00,68.91,69.05,68.88,68.98,32531.0,54.027,54.1368,54.0035,54.0819,32531.0
2019-03-15 10:00:00,68.99,69.0,68.81,68.87,34952.0,54.0897,54.0976,53.9486,53.9957,34952.0
2019-03-15 10:05:00,68.87,68.92,68.59,68.59,27914.0,53.9957,54.0349,53.7761,53.7761,27914.0
2019-03-15 10:10:00,68.61,68.79,68.61,68.71,23888.0,53.7918,53.9329,53.7918,53.8702,23888.0
2019-03-15 10:15:00,68.69,68.71,68.61,68.63,17484.0,53.8545,53.8702,53.7918,53.8075,17484.0
2019-03-15 10:20:00,68.63,68.7,68.6,68.67,21649.0,53.8075,53.8624,53.784,53.8389,21649.0
2019-03-15 10:25:00,68.67,68.69,68.59,68.68,26367.0,53.8389,53.8545,53.7761,53.8467,26367.0
2019-03-15 10:30:00,68.67,68.75,68.63,68.67,25478.0,53.8389,53.9016,53.8075,53.8389,25478.0
2019-03-15 10:35:00,68.65,68.67,68.5,68.53,21290.0,53.8232,53.8389,53.7056,53.7291,21290.0
2019-03-15 10:40:00,68.53,68.56,68.41,68.41,27541.0,53.7291,53.7526,53.635,53.635,27541.0
2019-03-15 10:45:00,68.41,68.41,68.31,68.4,28122.0,53.635,53.635,53.5566,53.6272,28122.0
2019-03-15 10:50:00,68.39,68.49,68.37,68.48,25871.0,53.6193,53.6977,53.6036,53.6899,25871.0
2019-03-15 10:55:00,68.48,68.59,68.47,68.58,25560.0,53.6899,53.7761,53.682,53.7683,25560.0
2019-03-15 11:00:00,68.59,68.71,68.53,68.7,66068.0,53.7761,53.8702,53.7291,53.8624,66068.0
2019-03-15 11:05:00,68.71,68.77,68.65,68.7,34817.0,53.8702,53.9173,53.8232,53.8624,34817.0
2019-03-15 11:10:00,68.72,68.77,68.62,68.74,62268.0,53.8781,53.9173,53.7997,53.8937,62268.0
2019-03-15 11:15:00,68.76,68.84,68.75,68.81,39121.0,53.9094,53.9721,53.9016,53.9486,39121.0
2019-03-15 11:20:00,68.81,68.82,68.57,68.57,29787.0,53.9486,53.9565,53.7605,53.7605,29787.0
2019-03-15 11:25:00,68.58,68.58,68.51,68.51,25064.0,53.7683,53.7683,53.7134,53.7134,25064.0
2019-03-15 11:30:00,68.51,68.54,68.47,68.51,23963.0,53.7134,53.7369,53.682,53.7134,23963.0
2019-03-15 11:35:00,68.52,68.68,68.47,68.68,61753.0,53.7213,53.8467,53.682,53.8467,61753.0
2019-03-15 11:40:00,68.67,68.72,68.6,68.69,29674.0,53.8389,53.8781,53.784,53.8545,29674.0
2019-03-15 11:45:00,68.7,68.74,68.65,68.74,24262.0,53.8624,53.8937,53.8232,53.8937,24262.0
2019-03-15 11:50:00,68.75,68.77,68.61,68.63,26427.0,53.9016,53.9173,53.7918,53.8075,26427.0
2019-03-15 11:55:00,68.64,68.64,68.51,68.54,27168.0,53.8153,53.8153,53.7134,53.7369,27168.0
2019-03-15 12:00:00,68.53,68.7,68.49,68.68,45532.0,53.7291,53.8624,53.6977,53.8467,45532.0
2019-03-15 12:05:00,68.69,68.71,68.64,68.68,31229.0,53.8545,53.8702,53.8153,53.8467,31229.0
2019-03-15 12:10:00,68.68,68.75,68.67,68.72,43859.0,53.8467,53.9016,53.8389,53.8781,43859.0
2019-03-15 12:15:00,68.73,68.78,68.71,68.73,40643.0,53.8859,53.9251,53.8702,53.8859,40643.0
2019-03-15 12:20:00,68.73,68.77,68.71,68.72,27251.0,53.8859,53.9173,53.8702,53.8781,27251.0
2019-03-15 12:25:00,68.72,68.73,68.7,68.71,19904.0,53.8781,53.8859,53.8624,53.8702,19904.0
2019-03-15 12:30:00,68.71,68.87,68.66,68.86,69809.0,53.8702,53.9957,53.831,53.9878,69809.0
2019-03-15 12:35:00,68.86,68.9,68.79,68.89,50152.0,53.9878,54.0192,53.9329,54.0113,50152.0
2019-03-15 12:40:00,68.89,68.95,68.84,68.94,39205.0,54.0113,54.0584,53.9721,54.0505,39205.0
2019-03-15 12:45:00,68.94,69.02,68.94,69.0,22536.0,54.0505,54.1133,54.0505,54.0976,22536.0
2019-03-15 12:50:00,69.01,69.09,69.0,69.01,42313.0,54.1054,54.1681,54.0976,54.1054,42313.0
2019-03-15 12:55:00,69.01,69.03,68.95,68.98,28716.0,54.1054,54.1211,54.0584,54.0819,28716.0
2019-03-15 13:00:00,68.97,69.05,68.97,69.04,20238.0,54.0741,54.1368,54.0741,54.1289,20238.0
2019-03-15 13:05:00,69.04,69.13,69.03,69.09,49144.0,54.1289,54.1995,54.1211,54.1681,49144.0
2019-03-15 13:10:00,69.09,69.2,69.08,69.15,37928.0,54.1681,54.2544,54.1603,54.2152,37928.0
2019-03-15 13:15:00,69.14,69.21,69.14,69.16,34413.0,54.2073,54.2622,54.2073,54.223,34413.0
2019-03-15 13:20:00,69.16,69.17,69.05,69.1,26407.0,54.223,54.2309,54.1368,54.176,26407.0
2019-03-15 13:25:00,69.1,69.14,68.96,68.96,53656.0,54.176,54.2073,54.0662,54.0662,53656.0
2019-03-15 13:30:00,68.98,69.17,68.96,69.17,47681.0,54.0819,54.2309,54.0662,54.2309,47681.0
2019-03-15 13:35:00,69.16,69.29,69.15,69.24,28997.0,54.223,54.3249,54.2152,54.2857,28997.0
2019-03-15 13:40:00,69.24,69.41,69.24,69.4,26232.0,54.2857,54.419,54.2857,54.4112,26232.0
2019-03-15 13:45:00,69.39,69.42,69.35,69.4,37900.0,54.4034,54.4269,54.372,54.4112,37900.0
2019-03-15 13:50:00,69.39,69.4,69.3,69.32,35179.0,54.4034,54.4112,54.3328,54.3485,35179.0
2019-03-15 13:55:00,69.32,69.36,69.27,69.3,40744.0,54.3485,54.3798,54.3093,54.3328,40744.0
2019-03-15 14:00:00,69.3,69.44,69.3,69.44,25063.0,54.3328,54.4426,54.3328,54.4426,25063.0
2019-03-15 14:05:00,69.44,69.54,69.43,69.54,56290.0,54.4426,54.521,54.4347,54.521,56290.0
2019-03-15 14:10:00,69.53,69.59,69.49,69.54,46783.0,54.5131,54.5602,54.4818,54.521,46783.0
2019-03-15 14:15:00,69.54,69.59,69.39,69.58,46981.0,54.521,54.5602,54.4034,54.5523,46981.0
2019-03-15 14:20:00,69.59,69.6,69.43,69.55,49426.0,54.5602,54.568,54.4347,54.5288,49426.0
2019-03-15 14:25:00,69.55,69.57,69.52,69.53,19550.0,54.5288,54.5445,54.5053,54.5131,19550.0
2019-03-15 14:30:00,69.53,69.55,69.52,69.53,23341.0,54.5131,54.5288,54.5053,54.5131,23341.0
2019-03-15 14:35:00,69.54,69.59,69.49,69.58,34448.0,54.521,54.5602,54.4818,54.5523,34448.0
2019-03-15 14:40:00,69.58,69.62,69.56,69.57,31597.0,54.5523,54.5837,54.5366,54.5445,31597.0
2019-03-15 14:45:00,69.56,69.59,69.54,69.57,34878.0,54.5366,54.5602,54.521,54.5445,34878.0
2019-03-15 14:50:00,69.58,69.61,69.55,69.61,25559.0,54.5523,54.5758,54.5288,54.5758,25559.0
2019-03-15 14:55:00,69.61,69.65,69.54,69.6,36172.0,54.5758,54.6072,54.521,54.568,36172.0
2019-03-15 15:00:00,69.61,69.61,69.48,69.5,35612.0,54.5758,54.5758,54.4739,54.4896,35612.0
2019-03-15 15:05:00,69.5,69.54,69.45,69.51,38869.0,54.4896,54.521,54.4504,54.4974,38869.0
2019-03-15 15:10:00,69.5,69.54,69.47,69.52,73369.0,54.4896,54.521,54.4661,54.5053,73369.0
2019-03-15 15:15:00,69.51,69.54,69.42,69.53,40425.0,54.4974,54.521,54.4269,54.5131,40425.0
2019-03-15 15:20:00,69.53,69.58,69.49,69.54,61233.0,54.5131,54.5523,54.4818,54.521,61233.0
2019-03-15 15:25:00,69.55,69.56,69.43,69.45,46932.0,54.5288,54.5366,54.4347,54.4504,46932.0
2019-03-15 15:30:00,69.46,69.47,69.37,69.43,70385.0,54.4582,54.4661,54.3877,54.4347,70385.0
2019-03-15 15:35:00,69.44,69.48,69.4,69.43,75048.0,54.4426,54.4739,54.4112,54.4347,75048.0
2019-03-15 15:40:00,69.43,69.62,69.43,69.56,72605.0,54.4347,54.5837,54.4347,54.5366,72605.0
2019-03-15 15:45:00,69.57,69.59,69.49,69.56,95844.0,54.5445,54.5602,54.4818,54.5366,95844.0
2019-03-15 15:50:00,69.55,69.55,69.49,69.5,95389.0,54.5288,54.5288,54.4818,54.4896,95389.0
2019-03-15 15:55:00,69.51,69.67,69.48,69.62,250789.0,54.4974,54.6229,54.4739,54.5837,250789.0
2019-03-18 09:30:00,69.66,69.75,69.41,69.67,86539.0,54.615,54.6856,54.419,54.6229,86539.0
2019-03-18 09:35:00,69.64,69.9,69.64,69.81,67560.0,54.5994,54.8032,54.5994,54.7326,67560.0
2019-03-18 09:40:00,69.83,70.25,69.8,70.25,231398.0,54.7483,55.0776,54.7248,55.0776,231398.0
2019-03-18 09:45:00,70.2,70.25,70.0,70.06,108276.0,55.0384,55.0776,54.8816,54.9286,108276.0
2019-03-18 09:50:00,70.06,70.17,69.9,70.13,122745.0,54.9286,55.0149,54.8032,54.9835,122745.0
2019-03-18 09:55:00,70.12,70.25,70.06,70.16,58200.0,54.9757,55.0776,54.9286,55.007,58200.0
2019-03-18 10:00:00,70.17,70.23,70.0,70.07,46479.0,55.0149,55.0619,54.8816,54.9365,46479.0
2019-03-18 10:05:00,70.08,70.11,69.87,69.88,43968.0,54.9443,54.9678,54.7797,54.7875,43968.0
2019-03-18 10:10:00,69.86,69.97,69.77,69.78,33834.0,54.7718,54.8581,54.7013,54.7091,33834.0
2019-03-18 10:15:00,69.78,69.8,69.66,69.73,24983.0,54.7091,54.7248,54.615,54.6699,24983.0
2019-03-18 10:20:00,69.73,69.78,69.63,69.63,36428.0,54.6699,54.7091,54.5915,54.5915,36428.0
2019-03-18 10:25:00,69.63,69.74,69.62,69.69,25919.0,54.5915,54.6778,54.5837,54.6386,25919.0
2019-03-18 10:30:00,69.68,69.86,69.64,69.78,67392.0,54.6307,54.7718,54.5994,54.7091,67392.0
2019-03-18 10:35:00,69.79,69.9,69.74,69.81,23564.0,54.717,54.8032,54.6778,54.7326,23564.0
2019-03-18 10:40:00,69.82,69.89,69.79,69.87,22705.0,54.7405,54.7954,54.717,54.7797,22705.0
2019-03-18 10:45:00,69.87,69.98,69.83,69.97,13804.0,54.7797,54.8659,54.7483,54.8581,13804.0
2019-03-18 10:50:00,69.98,70.1,69.96,70.05,25918.0,54.8659,54.96,54.8502,54.9208,25918.0
2019-03-18 10:55:00,70.06,70.09,70.03,70.05,14702.0,54.9286,54.9522,54.9051,54.9208,14702.0
2019-03-18 11:00:00,70.05,70.06,69.96,70.0,48478.0,54.9208,54.9286,54.8502,54.8816,48478.0
2019-03-18 11:05:00,70.0,70.01,69.88,69.97,21293.0,54.8816,54.8894,54.7875,54.8581,21293.0
2019-03-18 11:10:00,69.98,70.04,69.94,69.98,18249.0,54.8659,54.913,54.8346,54.8659,18249.0
2019-03-18 11:15:00,69.99,69.99,69.87,69.94,19793.0,54.8738,54.8738,54.7797,54.8346,19793.0
2019-03-18 11:20:00,69.93,69.98,69.76,69.76,17412.0,54.8267,54.8659,54.6934,54.6934,17412.0
2019-03-18 11:25:00,69.77,69.82,69.71,69.8,24803.0,54.7013,54.7405,54.6542,54.7248,24803.0
2019-03-18 11:30:00,69.79,69.8,69.63,69.63,28752.0,54.717,54.7248,54.5915,54.5915,28752.0
2019-03-18 11:35:00,69.63,69.78,69.62,69.75,49783.0,54.5915,54.7091,54.5837,54.6856,49783.0
2019-03-18 11:40:00,69.75,69.81,69.71,69.73,13098.0,54.6856,54.7326,54.6542,54.6699,13098.0
2019-03-18 11:45:00,69.72,69.74,69.66,69.7,19743.0,54.6621,54.6778,54.615,54.6464,19743.0
2019-03-18 11:50:00,69.69,69.71,69.57,69.59,19286.0,54.6386,54.6542,54.5445,54.5602,19286.0
2019-03-18 11:55:00,69.6,69.62,69.47,69.5,18881.0,54.568,54.5837,54.4661,54.4896,18881.0
2019-03-18 12:00:00,69.52,69.56,69.42,69.48,22188.0,54.5053,54.5366,54.4269,54.4739,22188.0
2019-03-18 12:05:00,69.49,69.52,69.45,69.46,17935.0,54.4818,54.5053,54.4504,54.4582,17935.0
2019-03-18 12:10:00,69.45,69.55,69.45,69.52,16642.0,54.4504,54.5288,54.4504,54.5053,16642.0
2019-03-18 12:15:00,69.53,69.54,69.41,69.42,22602.0,54.5131,54.521,54.419,54.4269,22602.0
2019-03-18 12:20:00,69.4,69.51,69.39,69.49,20962.0,54.4112,54.4974,54.4034,54.4818,20962.0
2019-03-18 12:25:00,69.48,69.48,69.38,69.39,26486.0,54.4739,54.4739,54.3955,54.4034,26486.0
2019-03-18 12:30:00,69.39,69.47,69.39,69.47,18987.0,54.4034,54.4661,54.4034,54.4661,18987.0
2019-03-18 12:35:00,69.47,69.52,69.45,69.52,16066.0,54.4661,54.5053,54.4504,54.5053,16066.0
2019-03-18 12:40:00,69.51,69.56,69.5,69.56,16688.0,54.4974,54.5366,54.4896,54.5366,16688.0
2019-03-18 12:45:00,69.56,69.58,69.49,69.5,21206.0,54.5366,54.5523,54.4818,54.4896,21206.0
2019-03-18 12:50:00,69.5,69.58,69.48,69.56,19377.0,54.4896,54.5523,54.4739,54.5366,19377.0
2019-03-18 12:55:00,69.55,69.58,69.53,69.56,19394.0,54.5288,54.5523,54.5131,54.5366,19394.0
2019-03-18 13:00:00,69.58,69.66,69.57,69.64,16749.0,54.5523,54.615,54.5445,54.5994,16749.0
2019-03-18 13:05:00,69.64,69.66,69.62,69.66,14729.0,54.5994,54.615,54.5837,54.615,14729.0
2019-03-18 13:10:00,69.67,69.73,69.66,69.72,19943.0,54.6229,54.6699,54.615,54.6621,19943.0
2019-03-18 13:15:00,69.71,69.73,69.68,69.71,16095.0,54.6542,54.6699,54.6307,54.6542,16095.0
2019-03-18 13:20:00,69.71,69.72,69.65,69.68,16694.0,54.6542,54.6621,54.6072,54.6307,16694.0
2019-03-18 13:25:00,69.69,69.7,69.64,69.69,13987.0,54.6386,54.6464,54.5994,54.6386,13987.0
2019-03-18 13:30:00,69.69,69.73,69.66,69.7,27313.0,54.6386,54.6699,54.615,54.6464,27313.0
2019-03-18 13:35:00,69.7,69.72,69.65,69.72,19084.0,54.6464,54.6621,54.6072,54.6621,19084.0
2019-03-18 13:40:00,69.73,69.84,69.73,69.84,18546.0,54.6699,54.7562,54.6699,54.7562,18546.0
2019-03-18 13:45:00,69.84,69.88,69.8,69.88,20395.0,54.7562,54.7875,54.7248,54.7875,20395.0
2019-03-18 13:50:00,69.88,69.89,69.84,69.88,13347.0,54.7875,54.7954,54.7562,54.7875,13347.0
2019-03-18 13:55:00,69.89,69.9,69.83,69.83,10277.0,54.7954,54.8032,54.7483,54.7483,10277.0
2019-03-18 14:00:00,69.84,69.87,69.8,69.83,14301.0,54.7562,54.7797,54.7248,54.7483,14301.0
2019-03-18 14:05:00,69.83,69.85,69.81,69.82,18181.0,54.7483,54.764,54.7326,54.7405,18181.0
2019-03-18 14:10:00,69.82,69.91,69.81,69.89,18068.0,54.7405,54.811,54.7326,54.7954,18068.0
2019-03-18 14:15:00,69.89,69.96,69.89,69.92,19256.0,54.7954,54.8502,54.7954,54.8189,19256.0
2019-03-18 14:20:00,69.91,69.94,69.85,69.86,12923.0,54.811,54.8346,54.764,54.7718,12923.0
2019-03-18 14:25:00,69.86,69.88,69.83,69.85,15717.0,54.7718,54.7875,54.7483,54.764,15717.0
2019-03-18 14:30:00,69.87,69.88,69.81,69.83,14090.0,54.7797,54.7875,54.7326,54.7483,14090.0
2019-03-18 14:35:00,69.83,69.94,69.82,69.94,33958.0,54.7483,54.8346,54.7405,54.8346,33958.0
2019-03-18 14:40:00,69.93,70.0,69.92,69.95,41616.0,54.8267,54.8816,54.8189,54.8424,41616.0
2019-03-18 14:45:00,69.94,69.97,69.9,69.96,22439.0,54.8346,54.8581,54.8032,54.8502,22439.0
2019-03-18 14:50:00,69.96,69.96,69.91,69.95,18980.0,54.8502,54.8502,54.811,54.8424,18980.0
2019-03-18 14:55:00,69.94,69.95,69.92,69.93,9933.0,54.8346,54.8424,54.8189,54.8267,9933.0
2019-03-18 15:00:00,69.94,69.96,69.84,69.86,23577.0,54.8346,54.8502,54.7562,54.7718,23577.0
2019-03-18 15:05:00,69.86,69.93,69.85,69.89,37908.0,54.7718,54.8267,54.764,54.7954,37908.0
2019-03-18 15:10:00,69.9,69.93,69.86,69.9,18013.0,54.8032,54.8267,54.7718,54.8032,18013.0
2019-03-18 15:15:00,69.89,69.97,69.88,69.97,17086.0,54.7954,54.8581,54.7875,54.8581,17086.0
2019-03-18 15:20:00,69.96,70.09,69.95,70.06,38974.0,54.8502,54.9522,54.8424,54.9286,38974.0
2019-03-18 15:25:00,70.06,70.1,70.04,70.06,21411.0,54.9286,54.96,54.913,54.9286,21411.0
2019-03-18 15:30:00,70.06,70.15,70.06,70.14,43448.0,54.9286,54.9992,54.9286,54.9914,43448.0
2019-03-18 15:35:00,70.14,70.18,70.07,70.16,45251.0,54.9914,55.0227,54.9365,55.007,45251.0
2019-03-18 15:40:00,70.16,70.22,70.15,70.2,44633.0,55.007,55.0541,54.9992,55.0384,44633.0
2019-03-18 15:45:00,70.2,70.28,70.18,70.25,79592.0,55.0384,55.1011,55.0227,55.0776,79592.0
2019-03-18 15:50:00,70.25,70.26,70.2,70.2,89473.0,55.0776,55.0854,55.0384,55.0384,89473.0
2019-03-18 15:55:00,70.2,70.24,70.1,70.24,198100.0,55.0384,55.0698,54.96,55.0698,198100.0
2019-03-19 09:30:00,70.07,70.45,70.05,70.09,73104.0,55.3295,55.6296,55.3137,55.3453,73104.0
2019-03-19 09:35:00,70.09,70.42,70.06,70.24,54641.0,55.3453,55.6059,55.3216,55.4637,54641.0
2019-03-19 09:40:00,70.23,70.51,70.09,70.46,34280.0,55.4558,55.6769,55.3453,55.6375,34280.0
2019-03-19 09:45:00,70.48,70.62,70.39,70.44,29676.0,55.6533,55.7638,55.5822,55.6217,29676.0
2019-03-19 09:50:00,70.45,70.51,70.3,70.37,29620.0,55.6296,55.6769,55.5111,55.5664,29620.0
2019-03-19 09:55:00,70.37,70.43,70.25,70.35,22083.0,55.5664,55.6138,55.4716,55.5506,22083.0
2019-03-19 10:00:00,70.36,70.42,70.33,70.4,19032.0,55.5585,55.6059,55.5348,55.5901,19032.0
2019-03-19 10:05:00,70.4,70.48,70.38,70.48,15458.0,55.5901,55.6533,55.5743,55.6533,15458.0
2019-03-19 10:10:00,70.48,70.54,70.39,70.4,21299.0,55.6533,55.7006,55.5822,55.5901,21299.0
2019-03-19 10:15:00,70.38,70.4,70.3,70.32,17931.0,55.5743,55.5901,55.5111,55.5269,17931.0
2019-03-19 10:20:00,70.3,70.32,70.24,70.3,19200.0,55.5111,55.5269,55.4637,55.5111,19200.0
2019-03-19 10:25:00,70.3,70.34,70.23,70.27,17925.0,55.5111,55.5427,55.4558,55.4874,17925.0
2019-03-19 10:30:00,70.27,70.27,70.05,70.06,26307.0,55.4874,55.4874,55.3137,55.3216,26307.0
2019-03-19 10:35:00,70.06,70.2,70.06,70.13,17295.0,55.3216,55.4322,55.3216,55.3769,17295.0
2019-03-19 10:40:00,70.12,70.2,70.07,70.07,14271.0,55.369,55.4322,55.3295,55.3295,14271.0
2019-03-19 10:45:00,70.08,70.11,69.97,70.0,17007.0,55.3374,55.3611,55.2505,55.2742,17007.0
2019-03-19 10:50:00,70.01,70.04,69.85,69.87,16963.0,55.2821,55.3058,55.1558,55.1716,16963.0
2019-03-19 10:55:00,69.88,69.98,69.88,69.89,12573.0,55.1795,55.2584,55.1795,55.1874,12573.0
2019-03-19 11:00:00,69.89,70.16,69.89,70.09,17886.0,55.1874,55.4006,55.1874,55.3453,17886.0
2019-03-19 11:05:00,70.1,70.18,70.1,70.13,31752.0,55.3532,55.4164,55.3532,55.3769,31752.0
2019-03-19 11:10:00,70.11,70.17,70.07,70.17,26113.0,55.3611,55.4085,55.3295,55.4085,26113.0
2019-03-19 11:15:00,70.17,70.24,70.16,70.21,15482.0,55.4085,55.4637,55.4006,55.4401,15482.0
2019-03-19 11:20:00,70.22,70.23,70.15,70.18,16534.0,55.448,55.4558,55.3927,55.4164,16534.0
2019-03-19 11:25:00,70.18,70.26,70.15,70.2,15021.0,55.4164,55.4795,55.3927,55.4322,15021.0
2019-03-19 11:30:00,70.19,70.31,70.18,70.28,15707.0,55.4243,55.519,55.4164,55.4953,15707.0
2019-03-19 11:35:00,70.29,70.31,70.24,70.29,11827.0,55.5032,55.519,55.4637,55.5032,11827.0
2019-03-19 11:40:00,70.3,70.31,70.25,70.27,11701.0,55.5111,55.519,55.4716,55.4874,11701.0
2019-03-19 11:45:00,70.26,70.43,70.24,70.4,17310.0,55.4795,55.6138,55.4637,55.5901,17310.0
2019-03-19 11:50:00,70.41,70.43,70.34,70.36,11274.0,55.598,55.6138,55.5427,55.5585,11274.0
2019-03-19 11:55:00,70.36,70.48,70.34,70.43,17776.0,55.5585,55.6533,55.5427,55.6138,17776.0
2019-03-19 12:00:00,70.44,70.52,70.44,70.5,16057.0,55.6217,55.6848,55.6217,55.669,16057.0
2019-03-19 12:05:00,70.5,70.56,70.5,70.56,13874.0,55.669,55.7164,55.669,55.7164,13874.0
2019-03-19 12:10:00,70.53,70.55,70.5,70.51,16927.0,55.6927,55.7085,55.669,55.6769,16927.0
2019-03-19 12:15:00,70.51,70.59,70.49,70.56,16761.0,55.6769,55.7401,55.6612,55.7164,16761.0
2019-03-19 12:20:00,70.56,70.57,70.47,70.51,24144.0,55.7164,55.7243,55.6454,55.6769,24144.0
2019-03-19 12:25:00,70.51,70.52,70.44,70.5,7002.0,55.6769,55.6848,55.6217,55.669,7002.0
2019-03-19 12:30:00,70.49,70.6,70.49,70.57,19221.0,55.6612,55.748,55.6612,55.7243,19221.0
2019-03-19 12:35:00,70.57,70.58,70.49,70.51,9388.0,55.7243,55.7322,55.6612,55.6769,9388.0
2019-03-19 12:40:00,70.5,70.52,70.44,70.5,10222.0,55.669,55.6848,55.6217,55.669,10222.0
2019-03-19 12:45:00,70.5,70.51,70.12,70.13,29733.0,55.669,55.6769,55.369,55.3769,29733.0
2019-03-19 12:50:00,70.12,70.18,70.01,70.02,17368.0,55.369,55.4164,55.2821,55.29,17368.0
2019-03-19 12:55:00,70.03,70.23,69.99,70.23,26650.0,55.2979,55.4558,55.2663,55.4558,26650.0
2019-03-19 13:00:00,70.21,70.23,70.12,70.18,27454.0,55.4401,55.4558,55.369,55.4164,27454.0
2019-03-19 13:05:00,70.18,70.21,70.09,70.1,16705.0,55.4164,55.4401,55.3453,55.3532,16705.0
2019-03-19 13:10:00,70.11,70.19,70.08,70.17,31239.0,55.3611,55.4243,55.3374,55.4085,31239.0
2019-03-19 13:15:00,70.17,70.2,70.12,70.17,9708.0,55.4085,55.4322,55.369,55.4085,9708.0
2019-03-19 13:20:00,70.17,70.2,70.14,70.15,14945.0,55.4085,55.4322,55.3848,55.3927,14945.0
2019-03-19 13:25:00,70.15,70.17,70.11,70.14,10897.0,55.3927,55.4085,55.3611,55.3848,10897.0
2019-03-19 13:30:00,70.14,70.16,70.06,70.06,18684.0,55.3848,55.4006,55.3216,55.3216,18684.0
2019-03-19 13:35:00,70.08,70.1,70.01,70.01,10341.0,55.3374,55.3532,55.2821,55.2821,10341.0
2019-03-19 13:40:00,70.02,70.04,69.97,69.97,11467.0,55.29,55.3058,55.2505,55.2505,11467.0
2019-03-19 13:45:00,69.98,70.01,69.95,70.01,15432.0,55.2584,55.2821,55.2348,55.2821,15432.0
2019-03-19 13:50:00,70.02,70.02,69.96,69.97,10669.0,55.29,55.29,55.2426,55.2505,10669.0
2019-03-19 13:55:00,69.97,69.98,69.91,69.91,10568.0,55.2505,55.2584,55.2032,55.2032,10568.0
2019-03-19 14:00:00,69.93,69.98,69.93,69.97,8514.0,55.219,55.2584,55.219,55.2505,8514.0
2019-03-19 14:05:00,69.97,70.0,69.93,69.95,14828.0,55.2505,55.2742,55.219,55.2348,14828.0
2019-03-19 14:10:00,69.96,70.02,69.9,70.02,15399.0,55.2426,55.29,55.1953,55.29,15399.0
2019-03-19 14:15:00,70.01,70.13,70.0,70.13,30199.0,55.2821,55.3769,55.2742,55.3769,30199.0
2019-03-19 14:20:00,70.12,70.16,70.09,70.09,17844.0,55.369,55.4006,55.3453,55.3453,17844.0
2019-03-19 14:25:00,70.1,70.17,70.09,70.11,12839.0,55.3532,55.4085,55.3453,55.3611,12839.0
2019-03-19 14:30:00,70.12,70.12,70.03,70.04,13182.0,55.369,55.369,55.2979,55.3058,13182.0
2019-03-19 14:35:00,70.05,70.14,70.04,70.13,17473.0,55.3137,55.3848,55.3058,55.3769,17473.0
2019-03-19 14:40:00,70.13,70.2,70.13,70.15,37096.0,55.3769,55.4322,55.3769,55.3927,37096.0
2019-03-19 14:45:00,70.16,70.18,70.09,70.11,17532.0,55.4006,55.4164,55.3453,55.3611,17532.0
2019-03-19 14:50:00,70.11,70.28,70.11,70.25,43421.0,55.3611,55.4953,55.3611,55.4716,43421.0
2019-03-19 14:55:00,70.25,70.27,70.17,70.2,27587.0,55.4716,55.4874,55.4085,55.4322,27587.0
2019-03-19 15:00:00,70.2,70.23,70.14,70.2,21925.0,55.4322,55.4558,55.3848,55.4322,21925.0
2019-03-19 15:05:00,70.2,70.25,70.16,70.18,20527.0,55.4322,55.4716,55.4006,55.4164,20527.0
2019-03-19 15:10:00,70.19,70.21,70.05,70.06,28430.0,55.4243,55.4401,55.3137,55.3216,28430.0
2019-03-19 15:15:00,70.05,70.07,69.98,70.0,23551.0,55.3137,55.3295,55.2584,55.2742,23551.0
2019-03-19 15:20:00,70.0,70.0,69.92,69.93,20891.0,55.2742,55.2742,55.2111,55.219,20891.0
2019-03-19 15:25:00,69.93,69.97,69.91,69.92,18934.0,55.219,55.2505,55.2032,55.2111,18934.0
2019-03-19 15:30:00,69.92,69.92,69.83,69.87,65412.0,55.2111,55.2111,55.14,55.1716,65412.0
2019-03-19 15:35:00,69.86,69.87,69.77,69.77,47651.0,55.1637,55.1716,55.0926,55.0926,47651.0
2019-03-19 15:40:00,69.76,69.79,69.72,69.78,35968.0,55.0847,55.1084,55.0531,55.1005,35968.0
2019-03-19 15:45:00,69.79,69.89,69.79,69.87,62244.0,55.1084,55.1874,55.1084,55.1716,62244.0
2019-03-19 15:50:00,69.87,69.92,69.76,69.81,79059.0,55.1716,55.2111,55.0847,55.1242,79059.0
2019-03-19 15:55:00,69.8,70.01,69.79,69.91,208592.0,55.1163,55.2821,55.1084,55.2032,208592.0
2019-03-20 09:30:00,69.65,69.71,69.33,69.57,37962.0,54.9979,55.0452,54.7452,54.9347,37962.0
2019-03-20 09:35:00,69.56,69.92,69.46,69.49,22259.0,54.9268,55.2111,54.8478,54.8715,22259.0
2019-03-20 09:40:00,69.49,69.58,69.41,69.49,24482.0,54.8715,54.9426,54.8083,54.8715,24482.0
2019-03-20 09:45:00,69.52,69.69,69.45,69.57,16759.0,54.8952,55.0294,54.8399,54.9347,16759.0
2019-03-20 09:50:00,69.57,69.59,69.37,69.43,26370.0,54.9347,54.9505,54.7768,54.8241,26370.0
2019-03-20 09:55:00,69.43,69.51,69.38,69.39,20979.0,54.8241,54.8873,54.7847,54.7926,20979.0
2019-03-20 10:00:00,69.39,69.52,69.37,69.39,20044.0,54.7926,54.8952,54.7768,54.7926,20044.0
2019-03-20 10:05:00,69.44,69.54,69.4,69.48,19182.0,54.832,54.911,54.8005,54.8636,19182.0
2019-03-20 10:10:00,69.48,69.48,69.3,69.33,13660.0,54.8636,54.8636,54.7215,54.7452,13660.0
2019-03-20 10:15:00,69.33,69.35,69.19,69.31,19796.0,54.7452,54.761,54.6346,54.7294,19796.0
2019-03-20 10:20:00,69.33,69.36,69.2,69.26,15121.0,54.7452,54.7689,54.6425,54.6899,15121.0
2019-03-20 10:25:00,69.24,69.29,69.02,69.05,22158.0,54.6741,54.7136,54.5004,54.5241,22158.0
2019-03-20 10:30:00,69.08,69.17,68.96,68.98,18630.0,54.5478,54.6188,54.453,54.4688,18630.0
2019-03-20 10:35:00,69.0,69.05,68.96,69.03,21972.0,54.4846,54.5241,54.453,54.5083,21972.0
2019-03-20 10:40:00,69.04,69.09,68.97,69.01,26737.0,54.5162,54.5557,54.4609,54.4925,26737.0
2019-03-20 10:45:00,69.01,69.06,68.98,69.02,34193.0,54.4925,54.532,54.4688,54.5004,34193.0
2019-03-20 10:50:00,69.0,69.07,68.99,69.0,11848.0,54.4846,54.5399,54.4767,54.4846,11848.0
2019-03-20 10:55:00,68.96,69.05,68.95,68.95,13160.0,54.453,54.5241,54.4451,54.4451,13160.0
2019-03-20 11:00:00,68.96,69.1,68.93,69.02,24004.0,54.453,54.5636,54.4293,54.5004,24004.0
2019-03-20 11:05:00,69.0,69.0,68.86,68.89,31084.0,54.4846,54.4846,54.3741,54.3977,31084.0
2019-03-20 11:10:00,68.88,68.89,68.76,68.77,24573.0,54.3898,54.3977,54.2951,54.303,24573.0
2019-03-20 11:15:00,68.78,68.78,68.68,68.76,37742.0,54.3109,54.3109,54.2319,54.2951,37742.0
2019-03-20 11:20:00,68.78,68.8,68.74,68.76,21557.0,54.3109,54.3267,54.2793,54.2951,21557.0
2019-03-20 11:25:00,68.78,68.79,68.6,68.61,39355.0,54.3109,54.3188,54.1687,54.1766,39355.0
2019-03-20 11:30:00,68.6,68.6,68.46,68.52,19604.0,54.1687,54.1687,54.0582,54.1056,19604.0
2019-03-20 11:35:00,68.53,68.54,68.47,68.5,16795.0,54.1135,54.1214,54.0661,54.0898,16795.0
2019-03-20 11:40:00,68.49,68.5,68.38,68.4,18426.0,54.0819,54.0898,53.995,54.0108,18426.0
2019-03-20 11:45:00,68.4,68.46,68.28,68.29,18292.0,54.0108,54.0582,53.9161,53.924,18292.0
2019-03-20 11:50:00,68.3,68.4,68.2,68.26,37993.0,53.9319,54.0108,53.8529,53.9003,37993.0
2019-03-20 11:55:00,68.25,68.26,68.17,68.22,21950.0,53.8924,53.9003,53.8292,53.8687,21950.0
2019-03-20 12:00:00,68.23,68.41,68.23,68.38,27167.0,53.8766,54.0187,53.8766,53.995,27167.0
2019-03-20 12:05:00,68.37,68.5,68.36,68.5,12339.0,53.9871,54.0898,53.9792,54.0898,12339.0
2019-03-20 12:10:00,68.48,68.53,68.37,68.4,51176.0,54.074,54.1135,53.9871,54.0108,51176.0
2019-03-20 12:15:00,68.4,68.5,68.36,68.48,11938.0,54.0108,54.0898,53.9792,54.074,11938.0
2019-03-20 12:20:00,68.48,68.49,68.38,68.41,12155.0,54.074,54.0819,53.995,54.0187,12155.0
2019-03-20 12:25:00,68.42,68.55,68.42,68.46,13815.0,54.0266,54.1293,54.0266,54.0582,13815.0
2019-03-20 12:30:00,68.45,68.47,68.26,68.4,42270.0,54.0503,54.0661,53.9003,54.0108,42270.0
2019-03-20 12:35:00,68.39,68.49,68.38,68.48,20722.0,54.0029,54.0819,53.995,54.074,20722.0
2019-03-20 12:40:00,68.48,68.54,68.48,68.53,15707.0,54.074,54.1214,54.074,54.1135,15707.0
2019-03-20 12:45:00,68.53,68.65,68.5,68.63,43456.0,54.1135,54.2082,54.0898,54.1924,43456.0
2019-03-20 12:50:00,68.64,68.69,68.6,68.69,11288.0,54.2003,54.2398,54.1687,54.2398,11288.0
2019-03-20 12:55:00,68.69,68.78,68.69,68.76,14629.0,54.2398,54.3109,54.2398,54.2951,14629.0
2019-03-20 13:00:00,68.76,68.76,68.64,68.67,12622.0,54.2951,54.2951,54.2003,54.224,12622.0
2019-03-20 13:05:00,68.67,68.76,68.67,68.74,13872.0,54.224,54.2951,54.224,54.2793,13872.0
2019-03-20 13:10:00,68.75,68.81,68.74,68.76,16776.0,54.2872,54.3346,54.2793,54.2951,16776.0
2019-03-20 13:15:00,68.75,68.78,68.69,68.76,50363.0,54.2872,54.3109,54.2398,54.2951,50363.0
2019-03-20 13:20:00,68.76,68.89,68.76,68.88,41796.0,54.2951,54.3977,54.2951,54.3898,41796.0
2019-03-20 13:25:00,68.87,68.91,68.78,68.8,34165.0,54.3819,54.4135,54.3109,54.3267,34165.0
2019-03-20 13:30:00,68.8,68.84,68.75,68.83,18232.0,54.3267,54.3583,54.2872,54.3504,18232.0
2019-03-20 13:35:00,68.84,68.97,68.84,68.96,29385.0,54.3583,54.4609,54.3583,54.453,29385.0
2019-03-20 13:40:00,68.96,69.02,68.92,68.98,36580.0,54.453,54.5004,54.4214,54.4688,36580.0
2019-03-20 13:45:00,68.98,69.0,68.93,68.98,16296.0,54.4688,54.4846,54.4293,54.4688,16296.0
2019-03-20 13:50:00,68.97,69.07,68.95,69.06,11157.0,54.4609,54.5399,54.4451,54.532,11157.0
2019-03-20 13:55:00,69.06,69.11,69.04,69.04,9989.0,54.532,54.5715,54.5162,54.5162,9989.0
2019-03-20 14:00:00,69.05,69.47,69.03,69.45,75490.0,54.5241,54.8557,54.5083,54.8399,75490.0
2019-03-20 14:05:00,69.42,69.53,69.39,69.43,39733.0,54.8162,54.9031,54.7926,54.8241,39733.0
2019-03-20 14:10:00,69.46,69.53,69.34,69.42,31903.0,54.8478,54.9031,54.7531,54.8162,31903.0
2019-03-20 14:15:00,69.43,69.43,69.32,69.32,15829.0,54.8241,54.8241,54.7373,54.7373,15829.0
2019-03-20 14:20:00,69.33,69.45,69.3,69.4,25202.0,54.7452,54.8399,54.7215,54.8005,25202.0
2019-03-20 14:25:00,69.41,69.55,69.41,69.55,54983.0,54.8083,54.9189,54.8083,54.9189,54983.0
2019-03-20 14:30:00,69.56,69.57,69.4,69.49,22089.0,54.9268,54.9347,54.8005,54.8715,22089.0
2019-03-20 14:35:00,69.46,69.53,69.36,69.49,21195.0,54.8478,54.9031,54.7689,54.8715,21195.0
2019-03-20 14:40:00,69.5,69.51,69.39,69.46,32861.0,54.8794,54.8873,54.7926,54.8478,32861.0
2019-03-20 14:45:00,69.47,69.6,69.44,69.55,22656.0,54.8557,54.9584,54.832,54.9189,22656.0
2019-03-20 14:50:00,69.55,69.72,69.55,69.65,41195.0,54.9189,55.0531,54.9189,54.9979,41195.0
2019-03-20 14:55:00,69.63,69.66,69.53,69.55,18998.0,54.9821,55.0058,54.9031,54.9189,18998.0
2019-03-20 15:00:00,69.57,69.61,69.38,69.42,15269.0,54.9347,54.9663,54.7847,54.8162,15269.0
2019-03-20 15:05:00,69.4,69.47,69.33,69.4,30411.0,54.8005,54.8557,54.7452,54.8005,30411.0
2019-03-20 15:10:00,69.43,69.44,69.34,69.37,13416.0,54.8241,54.832,54.7531,54.7768,13416.0
2019-03-20 15:15:00,69.38,69.45,69.37,69.39,26449.0,54.7847,54.8399,54.7768,54.7926,26449.0
2019-03-20 15:20:00,69.39,69.45,69.31,69.32,29741.0,54.7926,54.8399,54.7294,54.7373,29741.0
2019-03-20 15:25:00,69.31,69.35,69.24,69.28,32195.0,54.7294,54.761,54.6741,54.7057,32195.0
2019-03-20 15:30:00,69.28,69.3,69.01,69.07,40198.0,54.7057,54.7215,54.4925,54.5399,40198.0
2019-03-20 15:35:00,69.07,69.14,69.06,69.07,32820.0,54.5399,54.5951,54.532,54.5399,32820.0
2019-03-20 15:40:00,69.06,69.14,69.02,69.13,47711.0,54.532,54.5951,54.5004,54.5873,47711.0
2019-03-20 15:45:00,69.12,69.25,69.11,69.2,83233.0,54.5794,54.682,54.5715,54.6425,83233.0
2019-03-20 15:50:00,69.2,69.21,69.08,69.12,51750.0,54.6425,54.6504,54.5478,54.5794,51750.0
2019-03-20 15:55:00,69.11,69.23,69.05,69.12,201860.0,54.5715,54.6662,54.5241,54.5794,201860.0
2019-03-21 09:30:00,69.07,69.59,68.82,69.38,44856.0,54.5399,54.9505,54.3425,54.7847,44856.0
2019-03-21 09:35:00,69.45,69.84,69.35,69.71,45288.0,54.8399,55.1479,54.761,55.0452,45288.0
2019-03-21 09:40:00,69.67,69.87,69.44,69.74,32395.0,55.0137,55.1716,54.832,55.0689,32395.0
2019-03-21 09:45:00,69.74,69.92,69.59,69.69,23301.0,55.0689,55.2111,54.9505,55.0294,23301.0
2019-03-21 09:50:00,69.68,69.71,69.44,69.48,22873.0,55.0216,55.0452,54.832,54.8636,22873.0
2019-03-21 09:55:00,69.5,69.59,69.41,69.42,20269.0,54.8794,54.9505,54.8083,54.8162,20269.0
2019-03-21 10:00:00,69.44,69.53,69.36,69.49,46780.0,54.832,54.9031,54.7689,54.8715,46780.0
2019-03-21 10:05:00,69.49,69.68,69.49,69.62,20788.0,54.8715,55.0216,54.8715,54.9742,20788.0
2019-03-21 10:10:00,69.66,69.67,69.49,69.53,21626.0,55.0058,55.0137,54.8715,54.9031,21626.0
2019-03-21 10:15:00,69.51,69.62,69.49,69.52,18471.0,54.8873,54.9742,54.8715,54.8952,18471.0
2019-03-21 10:20:00,69.53,69.65,69.44,69.6,23477.0,54.9031,54.9979,54.832,54.9584,23477.0
2019-03-21 10:25:00,69.6,69.73,69.6,69.69,30793.0,54.9584,55.061,54.9584,55.0294,30793.0
2019-03-21 10:30:00,69.7,69.72,69.59,69.67,17198.0,55.0373,55.0531,54.9505,55.0137,17198.0
2019-03-21 10:35:00,69.64,69.75,69.59,69.75,20060.0,54.99,55.0768,54.9505,55.0768,20060.0
2019-03-21 10:40:00,69.74,69.96,69.72,69.92,75603.0,55.0689,55.2426,55.0531,55.2111,75603.0
2019-03-21 10:45:00,69.94,69.97,69.85,69.91,33472.0,55.2269,55.2505,55.1558,55.2032,33472.0
2019-03-21 10:50:00,69.89,70.07,69.89,70.06,62346.0,55.1874,55.3295,55.1874,55.3216,62346.0
2019-03-21 10:55:00,70.06,70.18,70.06,70.09,28713.0,55.3216,55.4164,55.3216,55.3453,28713.0
2019-03-21 11:00:00,70.09,70.28,70.06,70.23,36971.0,55.3453,55.4953,55.3216,55.4558,36971.0
2019-03-21 11:05:00,70.23,70.23,70.1,70.14,23741.0,55.4558,55.4558,55.3532,55.3848,23741.0
2019-03-21 11:10:00,70.13,70.16,70.06,70.13,25084.0,55.3769,55.4006,55.3216,55.3769,25084.0
2019-03-21 11:15:00,70.15,70.22,70.12,70.22,21869.0,55.3927,55.448,55.369,55.448,21869.0
2019-03-21 11:20:00,70.2,70.25,70.18,70.21,14940.0,55.4322,55.4716,55.4164,55.4401,14940.0
2019-03-21 11:25:00,70.23,70.3,70.11,70.22,37234.0,55.4558,55.5111,55.3611,55.448,37234.0
2019-03-21 11:30:00,70.21,70.29,70.18,70.29,61183.0,55.4401,55.5032,55.4164,55.5032,61183.0
2019-03-21 11:35:00,70.28,70.4,70.21,70.21,32553.0,55.4953,55.5901,55.4401,55.4401,32553.0
2019-03-21 11:40:00,70.22,70.32,70.2,70.22,45202.0,55.448,55.5269,55.4322,55.448,45202.0
2019-03-21 11:45:00,70.23,70.27,70.21,70.22,18249.0,55.4558,55.4874,55.4401,55.448,18249.0
2019-03-21 11:50:00,70.22,70.3,70.22,70.24,21695.0,55.448,55.5111,55.448,55.4637,21695.0
2019-03-21 11:55:00,70.22,70.34,70.22,70.34,41585.0,55.448,55.5427,55.448,55.5427,41585.0
2019-03-21 12:00:00,70.31,70.33,70.2,70.25,15252.0,55.519,55.5348,55.4322,55.4716,15252.0
2019-03-21 12:05:00,70.25,70.31,70.22,70.3,10012.0,55.4716,55.519,55.448,55.5111,10012.0
2019-03-21 12:10:00,70.29,70.36,70.28,70.35,27364.0,55.5032,55.5585,55.4953,55.5506,27364.0
2019-03-21 12:15:00,70.34,70.44,70.34,70.42,14974.0,55.5427,55.6217,55.5427,55.6059,14974.0
2019-03-21 12:20:00,70.42,70.52,70.41,70.44,40462.0,55.6059,55.6848,55.598,55.6217,40462.0
2019-03-21 12:25:00,70.44,70.44,70.21,70.28,54734.0,55.6217,55.6217,55.4401,55.4953,54734.0
2019-03-21 12:30:00,70.3,70.31,70.19,70.29,11926.0,55.5111,55.519,55.4243,55.5032,11926.0
2019-03-21 12:35:00,70.3,70.3,70.2,70.22,9000.0,55.5111,55.5111,55.4322,55.448,9000.0
2019-03-21 12:40:00,70.21,70.26,70.17,70.22,35737.0,55.4401,55.4795,55.4085,55.448,35737.0
2019-03-21 12:45:00,70.23,70.23,70.11,70.14,11213.0,55.4558,55.4558,55.3611,55.3848,11213.0
2019-03-21 12:50:00,70.13,70.15,70.05,70.15,11822.0,55.3769,55.3927,55.3137,55.3927,11822.0
2019-03-21 12:55:00,70.18,70.21,70.17,70.18,4470.0,55.4164,55.4401,55.4085,55.4164,4470.0
2019-03-21 13:00:00,70.18,70.22,70.15,70.17,12767.0,55.4164,55.448,55.3927,55.4085,12767.0
2019-03-21 13:05:00,70.19,70.23,70.19,70.22,14581.0,55.4243,55.4558,55.4243,55.448,14581.0
2019-03-21 13:10:00,70.23,70.27,70.18,70.18,12946.0,55.4558,55.4874,55.4164,55.4164,12946.0
2019-03-21 13:15:00,70.17,70.18,70.15,70.16,7568.0,55.4085,55.4164,55.3927,55.4006,7568.0
2019-03-21 13:20:00,70.17,70.24,70.15,70.17,26010.0,55.4085,55.4637,55.3927,55.4085,26010.0
2019-03-21 13:25:00,70.18,70.29,70.18,70.27,28044.0,55.4164,55.5032,55.4164,55.4874,28044.0
2019-03-21 13:30:00,70.27,70.31,70.24,70.27,29633.0,55.4874,55.519,55.4637,55.4874,29633.0
2019-03-21 13:35:00,70.25,70.27,70.24,70.26,8790.0,55.4716,55.4874,55.4637,55.4795,8790.0
2019-03-21 13:40:00,70.25,70.36,70.25,70.35,18384.0,55.4716,55.5585,55.4716,55.5506,18384.0
2019-03-21 13:45:00,70.36,70.43,70.34,70.43,15347.0,55.5585,55.6138,55.5427,55.6138,15347.0
2019-03-21 13:50:00,70.44,70.56,70.42,70.55,11840.0,55.6217,55.7164,55.6059,55.7085,11840.0
2019-03-21 13:55:00,70.55,70.56,70.43,70.49,21952.0,55.7085,55.7164,55.6138,55.6612,21952.0
2019-03-21 14:00:00,70.48,70.53,70.4,70.41,18248.0,55.6533,55.6927,55.5901,55.598,18248.0
2019-03-21 14:05:00,70.41,70.45,70.36,70.41,19095.0,55.598,55.6296,55.5585,55.598,19095.0
2019-03-21 14:10:00,70.42,70.49,70.41,70.47,14000.0,55.6059,55.6612,55.598,55.6454,14000.0
2019-03-21 14:15:00,70.47,70.57,70.45,70.52,17096.0,55.6454,55.7243,55.6296,55.6848,17096.0
2019-03-21 14:20:00,70.52,70.56,70.51,70.54,17060.0,55.6848,55.7164,55.6769,55.7006,17060.0
2019-03-21 14:25:00,70.54,70.58,70.52,70.55,17865.0,55.7006,55.7322,55.6848,55.7085,17865.0
2019-03-21 14:30:00,70.55,70.57,70.53,70.54,8565.0,55.7085,55.7243,55.6927,55.7006,8565.0
2019-03-21 14:35:00,70.55,70.59,70.51,70.59,15722.0,55.7085,55.7401,55.6769,55.7401,15722.0
2019-03-21 14:40:00,70.58,70.68,70.56,70.67,21484.0,55.7322,55.8112,55.7164,55.8033,21484.0
2019-03-21 14:45:00,70.68,70.72,70.62,70.64,26036.0,55.8112,55.8428,55.7638,55.7796,26036.0
2019-03-21 14:50:00,70.65,70.72,70.64,70.7,18166.0,55.7875,55.8428,55.7796,55.827,18166.0
2019-03-21 14:55:00,70.71,70.72,70.67,70.67,19277.0,55.8349,55.8428,55.8033,55.8033,19277.0
2019-03-21 15:00:00,70.68,70.68,70.57,70.63,22196.0,55.8112,55.8112,55.7243,55.7717,22196.0
2019-03-21 15:05:00,70.62,70.69,70.62,70.64,16590.0,55.7638,55.8191,55.7638,55.7796,16590.0
2019-03-21 15:10:00,70.64,70.65,70.46,70.48,27876.0,55.7796,55.7875,55.6375,55.6533,27876.0
2019-03-21 15:15:00,70.49,70.51,70.44,70.5,33713.0,55.6612,55.6769,55.6217,55.669,33713.0
2019-03-21 15:20:00,70.5,70.63,70.49,70.62,30498.0,55.669,55.7717,55.6612,55.7638,30498.0
2019-03-21 15:25:00,70.63,70.66,70.6,70.6,25557.0,55.7717,55.7954,55.748,55.748,25557.0
2019-03-21 15:30:00,70.61,70.68,70.57,70.66,38648.0,55.7559,55.8112,55.7243,55.7954,38648.0
2019-03-21 15:35:00,70.67,70.69,70.6,70.65,38540.0,55.8033,55.8191,55.748,55.7875,38540.0
2019-03-21 15:40:00,70.65,70.72,70.63,70.7,45330.0,55.7875,55.8428,55.7717,55.827,45330.0
2019-03-21 15:45:00,70.71,70.72,70.6,70.63,54707.0,55.8349,55.8428,55.748,55.7717,54707.0
2019-03-21 15:50:00,70.63,70.72,70.62,70.67,58982.0,55.7717,55.8428,55.7638,55.8033,58982.0
2019-03-21 15:55:00,70.66,70.71,70.55,70.58,132050.0,55.7954,55.8349,55.7085,55.7322,132050.0
2019-03-22 09:30:00,72.13,73.22,72.1,73.03,343265.0,56.9561,57.8168,56.9325,57.6668,343265.0
2019-03-22 09:35:00,73.07,73.34,72.37,72.55,202844.0,57.6984,57.9116,57.1457,57.2878,202844.0
2019-03-22 09:40:00,72.58,73.13,72.51,72.96,93907.0,57.3115,57.7458,57.2562,57.6115,93907.0
2019-03-22 09:45:00,72.95,72.95,71.98,72.05,123838.0,57.6036,57.6036,56.8377,56.893,123838.0
2019-03-22 09:50:00,72.03,72.16,71.64,71.7,101434.0,56.8772,56.9798,56.5692,56.6166,101434.0
2019-03-22 09:55:00,71.65,71.67,71.49,71.5,57811.0,56.5771,56.5929,56.4508,56.4587,57811.0
2019-03-22 10:00:00,71.48,71.75,71.38,71.62,61389.0,56.4429,56.6561,56.3639,56.5534,61389.0
2019-03-22 10:05:00,71.6,71.77,71.58,71.72,69952.0,56.5376,56.6719,56.5219,56.6324,69952.0
2019-03-22 10:10:00,71.71,71.74,71.64,71.68,33532.0,56.6245,56.6482,56.5692,56.6008,33532.0
2019-03-22 10:15:00,71.67,71.68,71.42,71.52,30178.0,56.5929,56.6008,56.3955,56.4745,30178.0
2019-03-22 10:20:00,71.53,71.54,71.28,71.31,47593.0,56.4824,56.4903,56.285,56.3087,47593.0
2019-03-22 10:25:00,71.31,71.32,71.16,71.2,33036.0,56.3087,56.3165,56.1902,56.2218,33036.0
2019-03-22 10:30:00,71.21,71.28,71.12,71.18,76533.0,56.2297,56.285,56.1586,56.206,76533.0
2019-03-22 10:35:00,71.2,71.43,71.17,71.4,71836.0,56.2218,56.4034,56.1981,56.3797,71836.0
2019-03-22 10:40:00,71.4,71.45,71.19,71.3,64667.0,56.3797,56.4192,56.2139,56.3008,64667.0
2019-03-22 10:45:00,71.29,71.29,70.92,70.92,66854.0,56.2929,56.2929,56.0007,56.0007,66854.0
2019-03-22 10:50:00,70.9,71.0,70.78,71.0,41684.0,55.9849,56.0639,55.8901,56.0639,41684.0
2019-03-22 10:55:00,71.0,71.15,70.95,70.99,42410.0,56.0639,56.1823,56.0244,56.056,42410.0
2019-03-22 11:00:00,70.99,71.04,70.89,70.9,45738.0,56.056,56.0954,55.977,55.9849,45738.0
2019-03-22 11:05:00,70.91,71.06,70.86,71.01,27999.0,55.9928,56.1112,55.9533,56.0718,27999.0
2019-03-22 11:10:00,71.01,71.12,70.95,71.12,39168.0,56.0718,56.1586,56.0244,56.1586,39168.0
2019-03-22 11:15:00,71.12,71.25,70.95,71.21,32622.0,56.1586,56.2613,56.0244,56.2297,32622.0
2019-03-22 11:20:00,71.21,71.21,71.13,71.14,30525.0,56.2297,56.2297,56.1665,56.1744,30525.0
2019-03-22 11:25:00,71.15,71.29,71.04,71.04,31207.0,56.1823,56.2929,56.0954,56.0954,31207.0
2019-03-22 11:30:00,71.04,71.12,70.97,71.05,20638.0,56.0954,56.1586,56.0402,56.1033,20638.0
2019-03-22 11:35:00,71.06,71.06,70.77,70.78,41149.0,56.1112,56.1112,55.8822,55.8901,41149.0
2019-03-22 11:40:00,70.77,70.82,70.72,70.75,51560.0,55.8822,55.9217,55.8428,55.8665,51560.0
2019-03-22 11:45:00,70.74,70.87,70.69,70.84,95836.0,55.8586,55.9612,55.8191,55.9375,95836.0
2019-03-22 11:50:00,70.83,70.83,70.55,70.62,26286.0,55.9296,55.9296,55.7085,55.7638,26286.0
2019-03-22 11:55:00,70.63,70.64,70.32,70.32,44008.0,55.7717,55.7796,55.5269,55.5269,44008.0
2019-03-22 12:00:00,70.3,70.58,70.3,70.52,28407.0,55.5111,55.7322,55.5111,55.6848,28407.0
2019-03-22 12:05:00,70.51,70.55,70.44,70.47,26667.0,55.6769,55.7085,55.6217,55.6454,26667.0
2019-03-22 12:10:00,70.46,70.51,70.34,70.39,18902.0,55.6375,55.6769,55.5427,55.5822,18902.0
2019-03-22 12:15:00,70.39,70.45,70.36,70.39,30218.0,55.5822,55.6296,55.5585,55.5822,30218.0
2019-03-22 12:20:00,70.39,70.6,70.39,70.44,25668.0,55.5822,55.748,55.5822,55.6217,25668.0
2019-03-22 12:25:00,70.46,70.47,70.33,70.38,14322.0,55.6375,55.6454,55.5348,55.5743,14322.0
2019-03-22 12:30:00,70.35,70.51,70.32,70.5,28635.0,55.5506,55.6769,55.5269,55.669,28635.0
2019-03-22 12:35:00,70.51,70.51,70.41,70.44,18335.0,55.6769,55.6769,55.598,55.6217,18335.0
2019-03-22 12:40:00,70.44,70.44,70.24,70.26,12320.0,55.6217,55.6217,55.4637,55.4795,12320.0
2019-03-22 12:45:00,70.27,70.4,70.27,70.38,16764.0,55.4874,55.5901,55.4874,55.5743,16764.0
2019-03-22 12:50:00,70.38,70.66,70.35,70.66,30585.0,55.5743,55.7954,55.5506,55.7954,30585.0
2019-03-22 12:55:00,70.66,70.68,70.53,70.68,44715.0,55.7954,55.8112,55.6927,55.8112,44715.0
2019-03-22 13:00:00,70.68,70.72,70.6,70.6,32244.0,55.8112,55.8428,55.748,55.748,32244.0
2019-03-22 13:05:00,70.59,70.74,70.56,70.7,17911.0,55.7401,55.8586,55.7164,55.827,17911.0
2019-03-22 13:10:00,70.69,70.7,70.45,70.49,21311.0,55.8191,55.827,55.6296,55.6612,21311.0
2019-03-22 13:15:00,70.5,70.53,70.44,70.46,15237.0,55.669,55.6927,55.6217,55.6375,15237.0
2019-03-22 13:20:00,70.44,70.47,70.32,70.34,17046.0,55.6217,55.6454,55.5269,55.5427,17046.0
2019-03-22 13:25:00,70.34,70.35,70.27,70.29,16330.0,55.5427,55.5506,55.4874,55.5032,16330.0
2019-03-22 13:30:00,70.28,70.42,70.28,70.34,14606.0,55.4953,55.6059,55.4953,55.5427,14606.0
2019-03-22 13:35:00,70.34,70.45,70.33,70.44,9700.0,55.5427,55.6296,55.5348,55.6217,9700.0
2019-03-22 13:40:00,70.44,70.5,70.39,70.49,22720.0,55.6217,55.669,55.5822,55.6612,22720.0
2019-03-22 13:45:00,70.51,70.54,70.38,70.38,14981.0,55.6769,55.7006,55.5743,55.5743,14981.0
2019-03-22 13:50:00,70.36,70.42,70.26,70.36,30297.0,55.5585,55.6059,55.4795,55.5585,30297.0
2019-03-22 13:55:00,70.36,70.38,70.25,70.33,19057.0,55.5585,55.5743,55.4716,55.5348,19057.0
2019-03-22 14:00:00,70.33,70.56,70.32,70.56,21608.0,55.5348,55.7164,55.5269,55.7164,21608.0
2019-03-22 14:05:00,70.61,70.63,70.55,70.63,9133.0,55.7559,55.7717,55.7085,55.7717,9133.0
2019-03-22 14:10:00,70.63,70.8,70.62,70.77,48018.0,55.7717,55.9059,55.7638,55.8822,48018.0
2019-03-22 14:15:00,70.79,70.9,70.78,70.78,25179.0,55.898,55.9849,55.8901,55.8901,25179.0
2019-03-22 14:20:00,70.77,70.82,70.71,70.71,16813.0,55.8822,55.9217,55.8349,55.8349,16813.0
2019-03-22 14:25:00,70.71,70.79,70.68,70.74,19475.0,55.8349,55.898,55.8112,55.8586,19475.0
2019-03-22 14:30:00,70.72,70.74,70.61,70.64,12863.0,55.8428,55.8586,55.7559,55.7796,12863.0
2019-03-22 14:35:00,70.65,70.75,70.61,70.75,17775.0,55.7875,55.8665,55.7559,55.8665,17775.0
2019-03-22 14:40:00,70.74,70.89,70.74,70.84,19499.0,55.8586,55.977,55.8586,55.9375,19499.0
2019-03-22 14:45:00,70.85,70.93,70.82,70.89,18100.0,55.9454,56.0086,55.9217,55.977,18100.0
2019-03-22 14:50:00,70.89,70.96,70.87,70.9,15151.0,55.977,56.0323,55.9612,55.9849,15151.0
2019-03-22 14:55:00,70.9,70.92,70.75,70.76,21286.0,55.9849,56.0007,55.8665,55.8744,21286.0
2019-03-22 15:00:00,70.77,70.88,70.67,70.68,23250.0,55.8822,55.9691,55.8033,55.8112,23250.0
2019-03-22 15:05:00,70.69,70.83,70.69,70.77,24119.0,55.8191,55.9296,55.8191,55.8822,24119.0
2019-03-22 15:10:00,70.76,70.79,70.66,70.7,19435.0,55.8744,55.898,55.7954,55.827,19435.0
2019-03-22 15:15:00,70.7,70.76,70.64,70.7,22539.0,55.827,55.8744,55.7796,55.827,22539.0
2019-03-22 15:20:00,70.69,70.8,70.69,70.79,22071.0,55.8191,55.9059,55.8191,55.898,22071.0
2019-03-22 15:25:00,70.78,70.78,70.5,70.51,40274.0,55.8901,55.8901,55.669,55.6769,40274.0
2019-03-22 15:30:00,70.5,70.5,70.33,70.33,43735.0,55.669,55.669,55.5348,55.5348,43735.0
2019-03-22 15:35:00,70.33,70.4,70.29,70.3,38524.0,55.5348,55.5901,55.5032,55.5111,38524.0
2019-03-22 15:40:00,70.29,70.32,70.18,70.2,47668.0,55.5032,55.5269,55.4164,55.4322,47668.0
2019-03-22 15:45:00,70.2,70.42,70.2,70.4,56474.0,55.4322,55.6059,55.4322,55.5901,56474.0
2019-03-22 15:50:00,70.39,70.4,70.26,70.31,58686.0,55.5822,55.5901,55.4795,55.519,58686.0
2019-03-22 15:55:00,70.31,70.32,70.1,70.12,108915.0,55.519,55.5269,55.3532,55.369,108915.0
2019-03-25 09:30:00,69.82,70.37,69.77,70.3,55651.0,55.1321,55.5664,55.0926,55.5111,55651.0
2019-03-25 09:35:00,70.27,70.71,70.27,70.62,43459.0,55.4874,55.8349,55.4874,55.7638,43459.0
2019-03-25 09:40:00,70.61,70.64,70.4,70.47,41280.0,55.7559,55.7796,55.5901,55.6454,41280.0
2019-03-25 09:45:00,70.4,70.4,69.92,70.04,32541.0,55.5901,55.5901,55.2111,55.3058,32541.0
2019-03-25 09:50:00,70.02,70.3,70.01,70.18,24068.0,55.29,55.5111,55.2821,55.4164,24068.0
2019-03-25 09:55:00,70.19,70.42,70.18,70.31,56874.0,55.4243,55.6059,55.4164,55.519,56874.0
2019-03-25 10:00:00,70.31,70.46,70.28,70.34,35537.0,55.519,55.6375,55.4953,55.5427,35537.0
2019-03-25 10:05:00,70.33,70.54,70.29,70.33,15050.0,55.5348,55.7006,55.5032,55.5348,15050.0
2019-03-25 10:10:00,70.34,70.46,70.31,70.41,29036.0,55.5427,55.6375,55.519,55.598,29036.0
2019-03-25 10:15:00,70.38,70.53,70.38,70.45,16972.0,55.5743,55.6927,55.5743,55.6296,16972.0
2019-03-25 10:20:00,70.45,70.47,70.31,70.38,14104.0,55.6296,55.6454,55.519,55.5743,14104.0
2019-03-25 10:25:00,70.4,70.49,70.37,70.43,20518.0,55.5901,55.6612,55.5664,55.6138,20518.0
2019-03-25 10:30:00,70.43,70.49,70.28,70.28,21379.0,55.6138,55.6612,55.4953,55.4953,21379.0
2019-03-25 10:35:00,70.28,70.3,70.16,70.25,15957.0,55.4953,55.5111,55.4006,55.4716,15957.0
2019-03-25 10:40:00,70.23,70.3,70.18,70.28,11487.0,55.4558,55.5111,55.4164,55.4953,11487.0
2019-03-25 10:45:00,70.29,70.46,70.28,70.46,17835.0,55.5032,55.6375,55.4953,55.6375,17835.0
2019-03-25 10:50:00,70.52,70.73,70.51,70.64,16335.0,55.6848,55.8507,55.6769,55.7796,16335.0
2019-03-25 10:55:00,70.64,70.74,70.55,70.61,23853.0,55.7796,55.8586,55.7085,55.7559,23853.0
2019-03-25 11:00:00,70.6,70.65,70.56,70.6,16318.0,55.748,55.7875,55.7164,55.748,16318.0
2019-03-25 11:05:00,70.61,70.83,70.6,70.83,13027.0,55.7559,55.9296,55.748,55.9296,13027.0
2019-03-25 11:10:00,70.82,70.9,70.75,70.9,10788.0,55.9217,55.9849,55.8665,55.9849,10788.0
2019-03-25 11:15:00,70.88,71.09,70.86,71.09,16408.0,55.9691,56.1349,55.9533,56.1349,16408.0
2019-03-25 11:20:00,71.07,71.27,71.05,71.22,24256.0,56.1191,56.2771,56.1033,56.2376,24256.0
2019-03-25 11:25:00,71.24,71.32,71.22,71.28,16655.0,56.2534,56.3165,56.2376,56.285,16655.0
2019-03-25 11:30:00,71.28,71.29,70.99,71.01,28577.0,56.285,56.2929,56.056,56.0718,28577.0
2019-03-25 11:35:00,71.01,71.01,70.89,70.98,37780.0,56.0718,56.0718,55.977,56.0481,37780.0
2019-03-25 11:40:00,70.98,70.98,70.78,70.82,10423.0,56.0481,56.0481,55.8901,55.9217,10423.0
2019-03-25 11:45:00,70.8,70.84,70.74,70.75,7941.0,55.9059,55.9375,55.8586,55.8665,7941.0
2019-03-25 11:50:00,70.73,70.84,70.72,70.84,5900.0,55.8507,55.9375,55.8428,55.9375,5900.0
2019-03-25 11:55:00,70.83,70.97,70.76,70.79,15755.0,55.9296,56.0402,55.8744,55.898,15755.0
2019-03-25 12:00:00,70.78,70.84,70.73,70.83,13253.0,55.8901,55.9375,55.8507,55.9296,13253.0
2019-03-25 12:05:00,70.85,70.91,70.85,70.85,7513.0,55.9454,55.9928,55.9454,55.9454,7513.0
2019-03-25 12:10:00,70.82,70.93,70.79,70.9,17046.0,55.9217,56.0086,55.898,55.9849,17046.0
2019-03-25 12:15:00,70.91,71.15,70.86,71.15,27234.0,55.9928,56.1823,55.9533,56.1823,27234.0
2019-03-25 12:20:00,71.18,71.28,71.18,71.22,39346.0,56.206,56.285,56.206,56.2376,39346.0
2019-03-25 12:25:00,71.24,71.29,71.15,71.18,28527.0,56.2534,56.2929,56.1823,56.206,28527.0
2019-03-25 12:30:00,71.18,71.18,70.91,70.92,29483.0,56.206,56.206,55.9928,56.0007,29483.0
2019-03-25 12:35:00,70.92,70.92,70.81,70.84,26721.0,56.0007,56.0007,55.9138,55.9375,26721.0
2019-03-25 12:40:00,70.84,70.9,70.79,70.88,33174.0,55.9375,55.9849,55.898,55.9691,33174.0
2019-03-25 12:45:00,70.86,70.89,70.76,70.89,12018.0,55.9533,55.977,55.8744,55.977,12018.0
2019-03-25 12:50:00,70.89,70.96,70.85,70.87,8708.0,55.977,56.0323,55.9454,55.9612,8708.0
2019-03-25 12:55:00,70.87,71.01,70.86,71.01,8353.0,55.9612,56.0718,55.9533,56.0718,8353.0
2019-03-25 13:00:00,71.01,71.01,70.86,70.9,11397.0,56.0718,56.0718,55.9533,55.9849,11397.0
2019-03-25 13:05:00,70.89,70.97,70.86,70.92,6391.0,55.977,56.0402,55.9533,56.0007,6391.0
2019-03-25 13:10:00,70.95,71.1,70.92,71.01,12514.0,56.0244,56.1428,56.0007,56.0718,12514.0
2019-03-25 13:15:00,71.0,71.0,70.88,70.9,8332.0,56.0639,56.0639,55.9691,55.9849,8332.0
2019-03-25 13:20:00,70.91,70.97,70.88,70.91,13659.0,55.9928,56.0402,55.9691,55.9928,13659.0
2019-03-25 13:25:00,70.92,70.94,70.88,70.91,7609.0,56.0007,56.0165,55.9691,55.9928,7609.0
2019-03-25 13:30:00,70.88,70.93,70.83,70.9,11900.0,55.9691,56.0086,55.9296,55.9849,11900.0
2019-03-25 13:35:00,70.92,71.03,70.92,71.01,8261.0,56.0007,56.0876,56.0007,56.0718,8261.0
2019-03-25 13:40:00,70.99,71.0,70.86,70.86,8070.0,56.056,56.0639,55.9533,55.9533,8070.0
2019-03-25 13:45:00,70.85,70.85,70.75,70.76,19832.0,55.9454,55.9454,55.8665,55.8744,19832.0
2019-03-25 13:50:00,70.75,70.79,70.7,70.7,8107.0,55.8665,55.898,55.827,55.827,8107.0
2019-03-25 13:55:00,70.7,70.71,70.66,70.69,9701.0,55.827,55.8349,55.7954,55.8191,9701.0
2019-03-25 14:00:00,70.69,70.75,70.67,70.67,11403.0,55.8191,55.8665,55.8033,55.8033,11403.0
2019-03-25 14:05:00,70.67,70.68,70.62,70.65,14893.0,55.8033,55.8112,55.7638,55.7875,14893.0
2019-03-25 14:10:00,70.64,70.7,70.6,70.7,16507.0,55.7796,55.827,55.748,55.827,16507.0
2019-03-25 14:15:00,70.71,70.76,70.66,70.69,20761.0,55.8349,55.8744,55.7954,55.8191,20761.0
2019-03-25 14:20:00,70.68,70.72,70.59,70.6,9200.0,55.8112,55.8428,55.7401,55.748,9200.0
2019-03-25 14:25:00,70.58,70.62,70.53,70.61,11059.0,55.7322,55.7638,55.6927,55.7559,11059.0
2019-03-25 14:30:00,70.63,70.73,70.63,70.72,18581.0,55.7717,55.8507,55.7717,55.8428,18581.0
2019-03-25 14:35:00,70.72,70.74,70.69,70.72,10578.0,55.8428,55.8586,55.8191,55.8428,10578.0
2019-03-25 14:40:00,70.71,70.81,70.68,70.74,13945.0,55.8349,55.9138,55.8112,55.8586,13945.0
2019-03-25 14:45:00,70.75,70.76,70.72,70.75,18200.0,55.8665,55.8744,55.8428,55.8665,18200.0
2019-03-25 14:50:00,70.75,70.76,70.64,70.66,24435.0,55.8665,55.8744,55.7796,55.7954,24435.0
2019-03-25 14:55:00,70.67,70.76,70.63,70.76,13064.0,55.8033,55.8744,55.7717,55.8744,13064.0
2019-03-25 15:00:00,70.76,70.83,70.68,70.72,21091.0,55.8744,55.9296,55.8112,55.8428,21091.0
2019-03-25 15:05:00,70.72,70.78,70.69,70.77,12910.0,55.8428,55.8901,55.8191,55.8822,12910.0
2019-03-25 15:10:00,70.76,70.95,70.76,70.95,21572.0,55.8744,56.0244,55.8744,56.0244,21572.0
2019-03-25 15:15:00,70.94,70.97,70.87,70.88,20088.0,56.0165,56.0402,55.9612,55.9691,20088.0
2019-03-25 15:20:00,70.88,71.01,70.83,70.98,21676.0,55.9691,56.0718,55.9296,56.0481,21676.0
2019-03-25 15:25:00,70.98,71.06,70.94,70.99,15122.0,56.0481,56.1112,56.0165,56.056,15122.0
2019-03-25 15:30:00,70.98,71.02,70.94,71.01,22976.0,56.0481,56.0797,56.0165,56.0718,22976.0
2019-03-25 15:35:00,71.0,71.07,70.95,70.97,30598.0,56.0639,56.1191,56.0244,56.0402,30598.0
2019-03-25 15:40:00,70.97,71.01,70.91,70.98,33709.0,56.0402,56.0718,55.9928,56.0481,33709.0
2019-03-25 15:45:00,70.97,71.05,70.88,70.89,53981.0,56.0402,56.1033,55.9691,55.977,53981.0
2019-03-25 15:50:00,70.9,70.98,70.89,70.93,49697.0,55.9849,56.0481,55.977,56.0086,49697.0
2019-03-25 15:55:00,70.94,70.99,70.86,70.9,113099.0,56.0165,56.056,55.9533,55.9849,113099.0
2019-03-26 09:30:00,71.44,71.8,71.39,71.59,44403.0,56.4113,56.6956,56.3718,56.5297,44403.0
2019-03-26 09:35:00,71.51,71.57,71.26,71.53,19847.0,56.4666,56.514,56.2692,56.4824,19847.0
2019-03-26 09:40:00,71.55,71.86,71.55,71.85,16708.0,56.4982,56.7429,56.4982,56.7351,16708.0
2019-03-26 09:45:00,71.85,71.85,71.33,71.37,28861.0,56.7351,56.7351,56.3244,56.356,28861.0
2019-03-26 09:50:00,71.34,71.34,71.01,71.06,24363.0,56.3323,56.3323,56.0718,56.1112,24363.0
2019-03-26 09:55:00,71.1,71.24,71.04,71.24,20241.0,56.1428,56.2534,56.0954,56.2534,20241.0
2019-03-26 10:00:00,71.24,71.31,71.07,71.14,73749.0,56.2534,56.3087,56.1191,56.1744,73749.0
2019-03-26 10:05:00,71.15,71.21,71.1,71.16,19763.0,56.1823,56.2297,56.1428,56.1902,19763.0
2019-03-26 10:10:00,71.17,71.37,71.16,71.28,49447.0,56.1981,56.356,56.1902,56.285,49447.0
2019-03-26 10:15:00,71.31,71.41,71.31,71.39,24841.0,56.3087,56.3876,56.3087,56.3718,24841.0
2019-03-26 10:20:00,71.4,71.41,71.31,71.33,18558.0,56.3797,56.3876,56.3087,56.3244,18558.0
2019-03-26 10:25:00,71.32,71.51,71.32,71.41,14658.0,56.3165,56.4666,56.3165,56.3876,14658.0
2019-03-26 10:30:00,71.41,71.42,71.25,71.25,19479.0,56.3876,56.3955,56.2613,56.2613,19479.0
2019-03-26 10:35:00,71.24,71.27,71.2,71.24,12303.0,56.2534,56.2771,56.2218,56.2534,12303.0
2019-03-26 10:40:00,71.23,71.24,71.09,71.13,11565.0,56.2455,56.2534,56.1349,56.1665,11565.0
2019-03-26 10:45:00,71.15,71.42,71.15,71.42,26538.0,56.1823,56.3955,56.1823,56.3955,26538.0
2019-03-26 10:50:00,71.42,71.47,71.37,71.42,18208.0,56.3955,56.435,56.356,56.3955,18208.0
2019-03-26 10:55:00,71.43,71.47,71.35,71.39,26486.0,56.4034,56.435,56.3402,56.3718,26486.0
2019-03-26 11:00:00,71.38,71.41,71.26,71.31,40037.0,56.3639,56.3876,56.2692,56.3087,40037.0
2019-03-26 11:05:00,71.29,71.5,71.27,71.5,31191.0,56.2929,56.4587,56.2771,56.4587,31191.0
2019-03-26 11:10:00,71.49,71.49,71.24,71.25,25163.0,56.4508,56.4508,56.2534,56.2613,25163.0
2019-03-26 11:15:00,71.26,71.37,71.24,71.28,11988.0,56.2692,56.356,56.2534,56.285,11988.0
2019-03-26 11:20:00,71.3,71.39,71.29,71.39,19968.0,56.3008,56.3718,56.2929,56.3718,19968.0
2019-03-26 11:25:00,71.4,71.4,71.27,71.29,11575.0,56.3797,56.3797,56.2771,56.2929,11575.0
2019-03-26 11:30:00,71.3,71.32,71.17,71.19,14935.0,56.3008,56.3165,56.1981,56.2139,14935.0
2019-03-26 11:35:00,71.18,71.33,71.16,71.29,11655.0,56.206,56.3244,56.1902,56.2929,11655.0
2019-03-26 11:40:00,71.3,71.43,71.3,71.39,15521.0,56.3008,56.4034,56.3008,56.3718,15521.0
2019-03-26 11:45:00,71.4,71.4,71.25,71.27,17530.0,56.3797,56.3797,56.2613,56.2771,17530.0
2019-03-26 11:50:00,71.26,71.27,70.99,71.05,44192.0,56.2692,56.2771,56.056,56.1033,44192.0
2019-03-26 11:55:00,71.03,71.13,71.03,71.06,12856.0,56.0876,56.1665,56.0876,56.1112,12856.0
2019-03-26 12:00:00,71.06,71.16,71.04,71.16,12524.0,56.1112,56.1902,56.0954,56.1902,12524.0
2019-03-26 12:05:00,71.16,71.19,71.08,71.1,12463.0,56.1902,56.2139,56.127,56.1428,12463.0
2019-03-26 12:10:00,71.09,71.11,71.01,71.02,13641.0,56.1349,56.1507,56.0718,56.0797,13641.0
2019-03-26 12:15:00,71.03,71.12,71.01,71.12,8090.0,56.0876,56.1586,56.0718,56.1586,8090.0
2019-03-26 12:20:00,71.12,71.12,70.85,70.86,27174.0,56.1586,56.1586,55.9454,55.9533,27174.0
2019-03-26 12:25:00,70.87,70.87,70.74,70.8,22563.0,55.9612,55.9612,55.8586,55.9059,22563.0
2019-03-26 12:30:00,70.81,70.86,70.74,70.74,18085.0,55.9138,55.9533,55.8586,55.8586,18085.0
2019-03-26 12:35:00,70.73,70.81,70.72,70.73,15222.0,55.8507,55.9138,55.8428,55.8507,15222.0
2019-03-26 12:40:00,70.76,70.78,70.7,70.74,14224.0,55.8744,55.8901,55.827,55.8586,14224.0
2019-03-26 12:45:00,70.73,70.75,70.68,70.7,12010.0,55.8507,55.8665,55.8112,55.827,12010.0
2019-03-26 12:50:00,70.7,70.78,70.67,70.78,10572.0,55.827,55.8901,55.8033,55.8901,10572.0
2019-03-26 12:55:00,70.8,70.8,70.68,70.77,12757.0,55.9059,55.9059,55.8112,55.8822,12757.0
2019-03-26 13:00:00,70.77,70.83,70.74,70.79,11017.0,55.8822,55.9296,55.8586,55.898,11017.0
2019-03-26 13:05:00,70.79,70.84,70.75,70.82,10259.0,55.898,55.9375,55.8665,55.9217,10259.0
2019-03-26 13:10:00,70.83,70.88,70.83,70.88,6402.0,55.9296,55.9691,55.9296,55.9691,6402.0
2019-03-26 13:15:00,70.87,70.88,70.8,70.88,8077.0,55.9612,55.9691,55.9059,55.9691,8077.0
2019-03-26 13:20:00,70.87,70.87,70.76,70.76,8280.0,55.9612,55.9612,55.8744,55.8744,8280.0
2019-03-26 13:25:00,70.77,70.77,70.66,70.71,72738.0,55.8822,55.8822,55.7954,55.8349,72738.0
2019-03-26 13:30:00,70.71,70.76,70.59,70.66,63084.0,55.8349,55.8744,55.7401,55.7954,63084.0
2019-03-26 13:35:00,70.66,70.68,70.46,70.54,26089.0,55.7954,55.8112,55.6375,55.7006,26089.0
2019-03-26 13:40:00,70.55,70.72,70.47,70.72,25370.0,55.7085,55.8428,55.6454,55.8428,25370.0
2019-03-26 13:45:00,70.71,70.73,70.62,70.7,9147.0,55.8349,55.8507,55.7638,55.827,9147.0
2019-03-26 13:50:00,70.7,70.71,70.61,70.62,8715.0,55.827,55.8349,55.7559,55.7638,8715.0
2019-03-26 13:55:00,70.61,70.61,70.49,70.55,8500.0,55.7559,55.7559,55.6612,55.7085,8500.0
2019-03-26 14:00:00,70.54,70.58,70.45,70.58,20834.0,55.7006,55.7322,55.6296,55.7322,20834.0
2019-03-26 14:05:00,70.58,70.67,70.57,70.6,11114.0,55.7322,55.8033,55.7243,55.748,11114.0
2019-03-26 14:10:00,70.61,70.63,70.55,70.57,15436.0,55.7559,55.7717,55.7085,55.7243,15436.0
2019-03-26 14:15:00,70.57,70.6,70.56,70.6,12226.0,55.7243,55.748,55.7164,55.748,12226.0
2019-03-26 14:20:00,70.59,70.66,70.58,70.62,18033.0,55.7401,55.7954,55.7322,55.7638,18033.0
2019-03-26 14:25:00,70.63,70.63,70.52,70.52,11919.0,55.7717,55.7717,55.6848,55.6848,11919.0
2019-03-26 14:30:00,70.5,70.53,70.42,70.47,16771.0,55.669,55.6927,55.6059,55.6454,16771.0
2019-03-26 14:35:00,70.48,70.57,70.48,70.57,13136.0,55.6533,55.7243,55.6533,55.7243,13136.0
2019-03-26 14:40:00,70.57,70.68,70.57,70.68,17725.0,55.7243,55.8112,55.7243,55.8112,17725.0
2019-03-26 14:45:00,70.68,70.76,70.66,70.73,25622.0,55.8112,55.8744,55.7954,55.8507,25622.0
2019-03-26 14:50:00,70.72,70.73,70.68,70.68,21060.0,55.8428,55.8507,55.8112,55.8112,21060.0
2019-03-26 14:55:00,70.68,70.82,70.67,70.81,20112.0,55.8112,55.9217,55.8033,55.9138,20112.0
2019-03-26 15:00:00,70.81,70.88,70.78,70.8,26992.0,55.9138,55.9691,55.8901,55.9059,26992.0
2019-03-26 15:05:00,70.8,70.87,70.76,70.81,18442.0,55.9059,55.9612,55.8744,55.9138,18442.0
2019-03-26 15:10:00,70.81,70.86,70.74,70.78,20557.0,55.9138,55.9533,55.8586,55.8901,20557.0
2019-03-26 15:15:00,70.8,70.84,70.65,70.66,24170.0,55.9059,55.9375,55.7875,55.7954,24170.0
2019-03-26 15:20:00,70.66,70.7,70.54,70.55,32929.0,55.7954,55.827,55.7006,55.7085,32929.0
2019-03-26 15:25:00,70.55,70.58,70.49,70.51,31747.0,55.7085,55.7322,55.6612,55.6769,31747.0
2019-03-26 15:30:00,70.51,70.59,70.48,70.55,49391.0,55.6769,55.7401,55.6533,55.7085,49391.0
2019-03-26 15:35:00,70.55,70.58,70.43,70.43,60717.0,55.7085,55.7322,55.6138,55.6138,60717.0
2019-03-26 15:40:00,70.43,70.45,70.29,70.29,73351.0,55.6138,55.6296,55.5032,55.5032,73351.0
2019-03-26 15:45:00,70.27,70.5,70.26,70.4,105970.0,55.4874,55.669,55.4795,55.5901,105970.0
2019-03-26 15:50:00,70.4,70.5,70.39,70.48,79517.0,55.5901,55.669,55.5822,55.6533,79517.0
2019-03-26 15:55:00,70.48,70.65,70.47,70.51,240880.0,55.6533,55.7875,55.6454,55.6769,240880.0
2019-03-27 09:30:00,70.38,71.09,70.38,70.94,33095.0,55.5743,56.1349,55.5743,56.0165,33095.0
2019-03-27 09:35:00,71.02,71.19,70.93,71.08,26686.0,56.0797,56.2139,56.0086,56.127,26686.0
2019-03-27 09:40:00,71.06,71.18,70.85,70.88,12188.0,56.1112,56.206,55.9454,55.9691,12188.0
2019-03-27 09:45:00,70.93,71.11,70.91,70.93,39800.0,56.0086,56.1507,55.9928,56.0086,39800.0
2019-03-27 09:50:00,70.95,71.04,70.87,70.9,50506.0,56.0244,56.0954,55.9612,55.9849,50506.0
2019-03-27 09:55:00,70.87,70.89,70.7,70.76,75396.0,55.9612,55.977,55.827,55.8744,75396.0
2019-03-27 10:00:00,70.78,70.85,70.76,70.78,21859.0,55.8901,55.9454,55.8744,55.8901,21859.0
2019-03-27 10:05:00,70.76,70.81,70.69,70.74,20339.0,55.8744,55.9138,55.8191,55.8586,20339.0
2019-03-27 10:10:00,70.76,70.92,70.75,70.88,24201.0,55.8744,56.0007,55.8665,55.9691,24201.0
2019-03-27 10:15:00,70.87,70.94,70.79,70.94,20136.0,55.9612,56.0165,55.898,56.0165,20136.0
2019-03-27 10:20:00,70.97,71.02,70.9,70.98,36338.0,56.0402,56.0797,55.9849,56.0481,36338.0
2019-03-27 10:25:00,70.98,71.04,70.87,70.97,69115.0,56.0481,56.0954,55.9612,56.0402,69115.0
2019-03-27 10:30:00,70.96,70.98,70.84,70.84,47465.0,56.0323,56.0481,55.9375,55.9375,47465.0
2019-03-27 10:35:00,70.84,70.9,70.76,70.79,34875.0,55.9375,55.9849,55.8744,55.898,34875.0
2019-03-27 10:40:00,70.78,70.86,70.74,70.85,54832.0,55.8901,55.9533,55.8586,55.9454,54832.0
2019-03-27 10:45:00,70.84,70.87,70.75,70.81,38317.0,55.9375,55.9612,55.8665,55.9138,38317.0
2019-03-27 10:50:00,70.8,70.82,70.67,70.68,65788.0,55.9059,55.9217,55.8033,55.8112,65788.0
2019-03-27 10:55:00,70.68,70.78,70.62,70.77,28545.0,55.8112,55.8901,55.7638,55.8822,28545.0
2019-03-27 11:00:00,70.78,70.84,70.61,70.67,70207.0,55.8901,55.9375,55.7559,55.8033,70207.0
2019-03-27 11:05:00,70.65,70.73,70.58,70.66,26888.0,55.7875,55.8507,55.7322,55.7954,26888.0
2019-03-27 11:10:00,70.65,70.75,70.47,70.52,34806.0,55.7875,55.8665,55.6454,55.6848,34806.0
2019-03-27 11:15:00,70.49,70.53,70.38,70.5,68438.0,55.6612,55.6927,55.5743,55.669,68438.0
2019-03-27 11:20:00,70.51,70.56,70.4,70.49,46160.0,55.6769,55.7164,55.5901,55.6612,46160.0
2019-03-27 11:25:00,70.47,70.54,70.38,70.42,36756.0,55.6454,55.7006,55.5743,55.6059,36756.0
2019-03-27 11:30:00,70.38,70.52,70.29,70.29,24216.0,55.5743,55.6848,55.5032,55.5032,24216.0
2019-03-27 11:35:00,70.29,70.48,70.26,70.4,25861.0,55.5032,55.6533,55.4795,55.5901,25861.0
2019-03-27 11:40:00,70.4,70.45,70.26,70.26,24511.0,55.5901,55.6296,55.4795,55.4795,24511.0
2019-03-27 11:45:00,70.28,70.33,70.19,70.26,15589.0,55.4953,55.5348,55.4243,55.4795,15589.0
2019-03-27 11:50:00,70.25,70.36,70.24,70.35,17159.0,55.4716,55.5585,55.4637,55.5506,17159.0
2019-03-27 11:55:00,70.35,70.43,70.29,70.34,22805.0,55.5506,55.6138,55.5032,55.5427,22805.0
2019-03-27 12:00:00,70.34,70.39,70.22,70.39,24680.0,55.5427,55.5822,55.448,55.5822,24680.0
2019-03-27 12:05:00,70.36,70.4,70.27,70.34,64914.0,55.5585,55.5901,55.4874,55.5427,64914.0
2019-03-27 12:10:00,70.34,70.35,70.28,70.29,33821.0,55.5427,55.5506,55.4953,55.5032,33821.0
2019-03-27 12:15:00,70.28,70.34,70.22,70.3,38234.0,55.4953,55.5427,55.448,55.5111,38234.0
2019-03-27 12:20:00,70.32,70.45,70.26,70.33,116210.0,55.5269,55.6296,55.4795,55.5348,116210.0
2019-03-27 12:25:00,70.34,70.35,70.29,70.32,52200.0,55.5427,55.5506,55.5032,55.5269,52200.0
2019-03-27 12:30:00,70.29,70.34,70.26,70.28,81271.0,55.5032,55.5427,55.4795,55.4953,81271.0
2019-03-27 12:35:00,70.28,70.31,70.23,70.29,47716.0,55.4953,55.519,55.4558,55.5032,47716.0
2019-03-27 12:40:00,70.28,70.28,70.2,70.25,16780.0,55.4953,55.4953,55.4322,55.4716,16780.0
2019-03-27 12:45:00,70.25,70.28,70.14,70.19,20532.0,55.4716,55.4953,55.3848,55.4243,20532.0
2019-03-27 12:50:00,70.18,70.2,70.13,70.16,20765.0,55.4164,55.4322,55.3769,55.4006,20765.0
2019-03-27 12:55:00,70.16,70.22,70.14,70.19,10701.0,55.4006,55.448,55.3848,55.4243,10701.0
2019-03-27 13:00:00,70.19,70.19,70.08,70.09,24286.0,55.4243,55.4243,55.3374,55.3453,24286.0
2019-03-27 13:05:00,70.09,70.15,70.02,70.03,24930.0,55.3453,55.3927,55.29,55.2979,24930.0
2019-03-27 13:10:00,70.02,70.29,70.02,70.27,52028.0,55.29,55.5032,55.29,55.4874,52028.0
2019-03-27 13:15:00,70.27,70.29,70.19,70.25,50509.0,55.4874,55.5032,55.4243,55.4716,50509.0
2019-03-27 13:20:00,70.24,70.3,70.15,70.2,76649.0,55.4637,55.5111,55.3927,55.4322,76649.0
2019-03-27 13:25:00,70.21,70.28,70.16,70.24,61731.0,55.4401,55.4953,55.4006,55.4637,61731.0
2019-03-27 13:30:00,70.23,70.44,70.23,70.34,38121.0,55.4558,55.6217,55.4558,55.5427,38121.0
2019-03-27 13:35:00,70.35,70.39,70.29,70.37,9584.0,55.5506,55.5822,55.5032,55.5664,9584.0
2019-03-27 13:40:00,70.38,70.43,70.36,70.39,17380.0,55.5743,55.6138,55.5585,55.5822,17380.0
2019-03-27 13:45:00,70.4,70.48,70.37,70.37,10861.0,55.5901,55.6533,55.5664,55.5664,10861.0
2019-03-27 13:50:00,70.37,70.47,70.36,70.47,12056.0,55.5664,55.6454,55.5585,55.6454,12056.0
2019-03-27 13:55:00,70.47,70.49,70.38,70.39,14355.0,55.6454,55.6612,55.5743,55.5822,14355.0
2019-03-27 14:00:00,70.4,70.46,70.34,70.44,13249.0,55.5901,55.6375,55.5427,55.6217,13249.0
2019-03-27 14:05:00,70.45,70.45,70.37,70.42,11847.0,55.6296,55.6296,55.5664,55.6059,11847.0
2019-03-27 14:10:00,70.43,70.51,70.43,70.48,12379.0,55.6138,55.6769,55.6138,55.6533,12379.0
2019-03-27 14:15:00,70.48,70.48,70.38,70.38,35017.0,55.6533,55.6533,55.5743,55.5743,35017.0
2019-03-27 14:20:00,70.38,70.46,70.36,70.44,26220.0,55.5743,55.6375,55.5585,55.6217,26220.0
2019-03-27 14:25:00,70.43,70.43,70.34,70.4,51164.0,55.6138,55.6138,55.5427,55.5901,51164.0
2019-03-27 14:30:00,70.38,70.47,70.33,70.36,31891.0,55.5743,55.6454,55.5348,55.5585,31891.0
2019-03-27 14:35:00,70.35,70.37,70.22,70.23,26819.0,55.5506,55.5664,55.448,55.4558,26819.0
2019-03-27 14:40:00,70.23,70.32,70.21,70.24,14898.0,55.4558,55.5269,55.4401,55.4637,14898.0
2019-03-27 14:45:00,70.26,70.32,70.26,70.31,16843.0,55.4795,55.5269,55.4795,55.519,16843.0
2019-03-27 14:50:00,70.31,70.4,70.31,70.35,22117.0,55.519,55.5901,55.519,55.5506,22117.0
2019-03-27 14:55:00,70.34,70.36,70.3,70.34,20166.0,55.5427,55.5585,55.5111,55.5427,20166.0
2019-03-27 15:00:00,70.36,70.4,70.31,70.37,50247.0,55.5585,55.5901,55.519,55.5664,50247.0
2019-03-27 15:05:00,70.37,70.42,70.25,70.26,45706.0,55.5664,55.6059,55.4716,55.4795,45706.0
2019-03-27 15:10:00,70.25,70.26,70.14,70.25,53352.0,55.4716,55.4795,55.3848,55.4716,53352.0
2019-03-27 15:15:00,70.25,70.25,70.1,70.14,48008.0,55.4716,55.4716,55.3532,55.3848,48008.0
2019-03-27 15:20:00,70.15,70.24,70.12,70.2,18164.0,55.3927,55.4637,55.369,55.4322,18164.0
2019-03-27 15:25:00,70.2,70.33,70.19,70.31,25061.0,55.4322,55.5348,55.4243,55.519,25061.0
2019-03-27 15:30:00,70.31,70.4,70.3,70.36,90329.0,55.519,55.5901,55.5111,55.5585,90329.0
2019-03-27 15:35:00,70.36,70.43,70.33,70.42,112121.0,55.5585,55.6138,55.5348,55.6059,112121.0
2019-03-27 15:40:00,70.42,70.48,70.39,70.45,64891.0,55.6059,55.6533,55.5822,55.6296,64891.0
2019-03-27 15:45:00,70.45,70.55,70.43,70.43,102122.0,55.6296,55.7085,55.6138,55.6138,102122.0
2019-03-27 15:50:00,70.43,70.48,70.33,70.34,130984.0,55.6138,55.6533,55.5348,55.5427,130984.0
2019-03-27 15:55:00,70.34,70.51,70.31,70.5,233820.0,55.5427,55.6769,55.519,55.669,233820.0
2019-03-28 09:30:00,70.85,71.68,70.85,71.03,47828.0,55.9454,56.6008,55.9454,56.0876,47828.0
2019-03-28 09:35:00,71.07,71.36,70.94,71.23,39486.0,56.1191,56.3481,56.0165,56.2455,39486.0
2019-03-28 09:40:00,71.26,71.48,71.14,71.4,42522.0,56.2692,56.4429,56.1744,56.3797,42522.0
2019-03-28 09:45:00,71.47,71.48,71.09,71.11,17165.0,56.435,56.4429,56.1349,56.1507,17165.0
2019-03-28 09:50:00,71.13,71.25,70.96,70.96,53689.0,56.1665,56.2613,56.0323,56.0323,53689.0
2019-03-28 09:55:00,70.98,71.2,70.96,71.08,45554.0,56.0481,56.2218,56.0323,56.127,45554.0
2019-03-28 10:00:00,71.1,71.22,71.03,71.15,43803.0,56.1428,56.2376,56.0876,56.1823,43803.0
2019-03-28 10:05:00,71.14,71.15,70.83,70.91,66154.0,56.1744,56.1823,55.9296,55.9928,66154.0
2019-03-28 10:10:00,70.92,70.97,70.64,70.66,28818.0,56.0007,56.0402,55.7796,55.7954,28818.0
2019-03-28 10:15:00,70.65,70.75,70.59,70.64,24789.0,55.7875,55.8665,55.7401,55.7796,24789.0
2019-03-28 10:20:00,70.63,70.73,70.62,70.62,22552.0,55.7717,55.8507,55.7638,55.7638,22552.0
2019-03-28 10:25:00,70.61,70.61,70.5,70.55,16784.0,55.7559,55.7559,55.669,55.7085,16784.0
2019-03-28 10:30:00,70.56,70.76,70.55,70.55,42868.0,55.7164,55.8744,55.7085,55.7085,42868.0
2019-03-28 10:35:00,70.55,70.59,70.39,70.4,56074.0,55.7085,55.7401,55.5822,55.5901,56074.0
2019-03-28 10:40:00,70.4,70.72,70.4,70.63,77057.0,55.5901,55.8428,55.5901,55.7717,77057.0
2019-03-28 10:45:00,70.64,70.78,70.6,70.7,95296.0,55.7796,55.8901,55.748,55.827,95296.0
2019-03-28 10:50:00,70.68,70.77,70.62,70.65,76242.0,55.8112,55.8822,55.7638,55.7875,76242.0
2019-03-28 10:55:00,70.64,70.7,70.59,70.66,82906.0,55.7796,55.827,55.7401,55.7954,82906.0
2019-03-28 11:00:00,70.66,70.68,70.54,70.59,113438.0,55.7954,55.8112,55.7006,55.7401,113438.0
2019-03-28 11:05:00,70.58,70.75,70.57,70.74,50874.0,55.7322,55.8665,55.7243,55.8586,50874.0
2019-03-28 11:10:00,70.72,70.74,70.53,70.56,99249.0,55.8428,55.8586,55.6927,55.7164,99249.0
2019-03-28 11:15:00,70.58,70.68,70.53,70.53,35186.0,55.7322,55.8112,55.6927,55.6927,35186.0
2019-03-28 11:20:00,70.54,70.61,70.49,70.53,26052.0,55.7006,55.7559,55.6612,55.6927,26052.0
2019-03-28 11:25:00,70.52,70.52,70.39,70.44,13721.0,55.6848,55.6848,55.5822,55.6217,13721.0
2019-03-28 11:30:00,70.44,70.6,70.4,70.48,48672.0,55.6217,55.748,55.5901,55.6533,48672.0
2019-03-28 11:35:00,70.48,70.54,70.44,70.54,58145.0,55.6533,55.7006,55.6217,55.7006,58145.0
2019-03-28 11:40:00,70.53,70.57,70.44,70.5,33893.0,55.6927,55.7243,55.6217,55.669,33893.0
2019-03-28 11:45:00,70.49,70.77,70.43,70.72,84902.0,55.6612,55.8822,55.6138,55.8428,84902.0
2019-03-28 11:50:00,70.71,70.81,70.65,70.78,27167.0,55.8349,55.9138,55.7875,55.8901,27167.0
2019-03-28 11:55:00,70.81,70.96,70.75,70.89,31451.0,55.9138,56.0323,55.8665,55.977,31451.0
2019-03-28 12:00:00,70.87,70.88,70.82,70.86,8543.0,55.9612,55.9691,55.9217,55.9533,8543.0
2019-03-28 12:05:00,70.84,70.89,70.78,70.81,12385.0,55.9375,55.977,55.8901,55.9138,12385.0
2019-03-28 12:10:00,70.79,70.79,70.66,70.66,11352.0,55.898,55.898,55.7954,55.7954,11352.0
2019-03-28 12:15:00,70.67,70.7,70.63,70.69,11012.0,55.8033,55.827,55.7717,55.8191,11012.0
2019-03-28 12:20:00,70.69,70.76,70.69,70.73,14534.0,55.8191,55.8744,55.8191,55.8507,14534.0
2019-03-28 12:25:00,70.73,70.8,70.68,70.79,18268.0,55.8507,55.9059,55.8112,55.898,18268.0
2019-03-28 12:30:00,70.8,70.87,70.75,70.8,21010.0,55.9059,55.9612,55.8665,55.9059,21010.0
2019-03-28 12:35:00,70.8,70.92,70.79,70.84,35252.0,55.9059,56.0007,55.898,55.9375,35252.0
2019-03-28 12:40:00,70.84,70.94,70.84,70.92,24326.0,55.9375,56.0165,55.9375,56.0007,24326.0
2019-03-28 12:45:00,70.9,70.9,70.79,70.84,16111.0,55.9849,55.9849,55.898,55.9375,16111.0
2019-03-28 12:50:00,70.83,71.04,70.83,71.01,35573.0,55.9296,56.0954,55.9296,56.0718,35573.0
2019-03-28 12:55:00,71.03,71.09,70.98,71.08,19311.0,56.0876,56.1349,56.0481,56.127,19311.0
2019-03-28 13:00:00,71.07,71.25,71.06,71.23,13788.0,56.1191,56.2613,56.1112,56.2455,13788.0
2019-03-28 13:05:00,71.23,71.24,71.1,71.1,12234.0,56.2455,56.2534,56.1428,56.1428,12234.0
2019-03-28 13:10:00,71.12,71.23,71.12,71.21,9848.0,56.1586,56.2455,56.1586,56.2297,9848.0
2019-03-28 13:15:00,71.2,71.35,71.19,71.31,11427.0,56.2218,56.3402,56.2139,56.3087,11427.0
2019-03-28 13:20:00,71.32,71.38,71.3,71.32,10000.0,56.3165,56.3639,56.3008,56.3165,10000.0
2019-03-28 13:25:00,71.32,71.49,71.31,71.48,84327.0,56.3165,56.4508,56.3087,56.4429,84327.0
2019-03-28 13:30:00,71.47,71.54,71.35,71.41,78723.0,56.435,56.4903,56.3402,56.3876,78723.0
2019-03-28 13:35:00,71.42,71.47,71.35,71.4,20288.0,56.3955,56.435,56.3402,56.3797,20288.0
2019-03-28 13:40:00,71.39,71.46,71.38,71.4,10643.0,56.3718,56.4271,56.3639,56.3797,10643.0
2019-03-28 13:45:00,71.4,71.42,71.38,71.4,8332.0,56.3797,56.3955,56.3639,56.3797,8332.0
2019-03-28 13:50:00,71.4,71.54,71.39,71.52,20741.0,56.3797,56.4903,56.3718,56.4745,20741.0
2019-03-28 13:55:00,71.51,71.56,71.5,71.56,12134.0,56.4666,56.5061,56.4587,56.5061,12134.0
2019-03-28 14:00:00,71.56,71.59,71.5,71.51,22022.0,56.5061,56.5297,56.4587,56.4666,22022.0
2019-03-28 14:05:00,71.52,71.55,71.49,71.51,11618.0,56.4745,56.4982,56.4508,56.4666,11618.0
2019-03-28 14:10:00,71.51,71.6,71.51,71.59,10614.0,56.4666,56.5376,56.4666,56.5297,10614.0
2019-03-28 14:15:00,71.59,71.6,71.55,71.56,15570.0,56.5297,56.5376,56.4982,56.5061,15570.0
2019-03-28 14:20:00,71.55,71.55,71.45,71.51,18231.0,56.4982,56.4982,56.4192,56.4666,18231.0
2019-03-28 14:25:00,71.53,71.64,71.53,71.61,26035.0,56.4824,56.5692,56.4824,56.5455,26035.0
2019-03-28 14:30:00,71.59,71.61,71.46,71.49,11661.0,56.5297,56.5455,56.4271,56.4508,11661.0
2019-03-28 14:35:00,71.49,71.53,71.48,71.51,5563.0,56.4508,56.4824,56.4429,56.4666,5563.0
2019-03-28 14:40:00,71.52,71.52,71.38,71.38,12273.0,56.4745,56.4745,56.3639,56.3639,12273.0
2019-03-28 14:45:00,71.36,71.39,71.3,71.33,14809.0,56.3481,56.3718,56.3008,56.3244,14809.0
2019-03-28 14:50:00,71.32,71.36,71.27,71.33,12905.0,56.3165,56.3481,56.2771,56.3244,12905.0
2019-03-28 14:55:00,71.34,71.41,71.31,71.41,20488.0,56.3323,56.3876,56.3087,56.3876,20488.0
2019-03-28 15:00:00,71.42,71.55,71.37,71.53,18509.0,56.3955,56.4982,56.356,56.4824,18509.0
2019-03-28 15:05:00,71.52,71.52,71.42,71.42,11381.0,56.4745,56.4745,56.3955,56.3955,11381.0
2019-03-28 15:10:00,71.42,71.49,71.41,71.45,10686.0,56.3955,56.4508,56.3876,56.4192,10686.0
2019-03-28 15:15:00,71.45,71.49,71.4,71.42,15015.0,56.4192,56.4508,56.3797,56.3955,15015.0
2019-03-28 15:20:00,71.42,71.43,71.38,71.4,11360.0,56.3955,56.4034,56.3639,56.3797,11360.0
2019-03-28 15:25:00,71.39,71.5,71.39,71.42,12524.0,56.3718,56.4587,56.3718,56.3955,12524.0
2019-03-28 15:30:00,71.42,71.44,71.33,71.36,21769.0,56.3955,56.4113,56.3244,56.3481,21769.0
2019-03-28 15:35:00,71.38,71.42,71.35,71.39,25842.0,56.3639,56.3955,56.3402,56.3718,25842.0
2019-03-28 15:40:00,71.37,71.4,71.35,71.38,51002.0,56.356,56.3797,56.3402,56.3639,51002.0
2019-03-28 15:45:00,71.4,71.44,71.26,71.28,59403.0,56.3797,56.4113,56.2692,56.285,59403.0
2019-03-28 15:50:00,71.29,71.31,71.17,71.25,80801.0,56.2929,56.3087,56.1981,56.2613,80801.0
2019-03-28 15:55:00,71.25,71.29,71.11,71.11,268729.0,56.2613,56.2929,56.1507,56.1507,268729.0
2019-03-29 09:30:00,71.28,71.41,70.99,71.1,65946.0,56.285,56.3876,56.056,56.1428,65946.0
2019-03-29 09:35:00,71.18,71.54,71.18,71.32,19786.0,56.206,56.4903,56.206,56.3165,19786.0
2019-03-29 09:40:00,71.32,71.42,71.22,71.34,12583.0,56.3165,56.3955,56.2376,56.3323,12583.0
2019-03-29 09:45:00,71.34,71.38,71.09,71.09,13484.0,56.3323,56.3639,56.1349,56.1349,13484.0
2019-03-29 09:50:00,71.08,71.11,70.91,71.0,19462.0,56.127,56.1507,55.9928,56.0639,19462.0
2019-03-29 09:55:00,71.0,71.08,70.97,71.03,11651.0,56.0639,56.127,56.0402,56.0876,11651.0
2019-03-29 10:00:00,71.1,71.15,71.03,71.14,24704.0,56.1428,56.1823,56.0876,56.1744,24704.0
2019-03-29 10:05:00,71.14,71.19,71.02,71.05,9434.0,56.1744,56.2139,56.0797,56.1033,9434.0
2019-03-29 10:10:00,71.06,71.21,70.98,71.15,19938.0,56.1112,56.2297,56.0481,56.1823,19938.0
2019-03-29 10:15:00,71.15,71.17,71.07,71.14,10098.0,56.1823,56.1981,56.1191,56.1744,10098.0
2019-03-29 10:20:00,71.15,71.18,70.97,71.02,51410.0,56.1823,56.206,56.0402,56.0797,51410.0
2019-03-29 10:25:00,71.01,71.11,70.98,71.09,73141.0,56.0718,56.1507,56.0481,56.1349,73141.0
2019-03-29 10:30:00,71.08,71.09,71.0,71.05,89432.0,56.127,56.1349,56.0639,56.1033,89432.0
2019-03-29 10:35:00,71.04,71.11,70.97,71.04,88060.0,56.0954,56.1507,56.0402,56.0954,88060.0
2019-03-29 10:40:00,71.05,71.08,70.91,70.93,26402.0,56.1033,56.127,55.9928,56.0086,26402.0
2019-03-29 10:45:00,70.92,70.98,70.89,70.91,14564.0,56.0007,56.0481,55.977,55.9928,14564.0
2019-03-29 10:50:00,70.91,70.97,70.86,70.97,18709.0,55.9928,56.0402,55.9533,56.0402,18709.0
2019-03-29 10:55:00,70.95,71.08,70.95,71.08,21279.0,56.0244,56.127,56.0244,56.127,21279.0
2019-03-29 11:00:00,71.06,71.15,71.03,71.06,47855.0,56.1112,56.1823,56.0876,56.1112,47855.0
2019-03-29 11:05:00,71.05,71.08,70.99,71.02,16551.0,56.1033,56.127,56.056,56.0797,16551.0
2019-03-29 11:10:00,71.0,71.08,70.98,71.04,18234.0,56.0639,56.127,56.0481,56.0954,18234.0
2019-03-29 11:15:00,71.03,71.06,70.95,71.04,19373.0,56.0876,56.1112,56.0244,56.0954,19373.0
2019-03-29 11:20:00,71.03,71.05,70.97,71.0,30480.0,56.0876,56.1033,56.0402,56.0639,30480.0
2019-03-29 11:25:00,71.02,71.06,70.98,71.05,12388.0,56.0797,56.1112,56.0481,56.1033,12388.0
2019-03-29 11:30:00,71.06,71.09,71.0,71.0,17972.0,56.1112,56.1349,56.0639,56.0639,17972.0
2019-03-29 11:35:00,71.01,71.07,70.98,71.05,28321.0,56.0718,56.1191,56.0481,56.1033,28321.0
2019-03-29 11:40:00,71.06,71.06,70.99,71.0,28084.0,56.1112,56.1112,56.056,56.0639,28084.0
2019-03-29 11:45:00,70.99,71.08,70.99,71.03,19402.0,56.056,56.127,56.056,56.0876,19402.0
2019-03-29 11:50:00,71.04,71.09,71.03,71.03,15523.0,56.0954,56.1349,56.0876,56.0876,15523.0
2019-03-29 11:55:00,71.04,71.09,70.99,71.04,35983.0,56.0954,56.1349,56.056,56.0954,35983.0
2019-03-29 12:00:00,71.04,71.05,70.98,71.0,13275.0,56.0954,56.1033,56.0481,56.0639,13275.0
2019-03-29 12:05:00,71.0,71.0,70.87,70.95,12169.0,56.0639,56.0639,55.9612,56.0244,12169.0
2019-03-29 12:10:00,70.94,70.96,70.88,70.88,12372.0,56.0165,56.0323,55.9691,55.9691,12372.0
2019-03-29 12:15:00,70.87,70.9,70.8,70.85,11808.0,55.9612,55.9849,55.9059,55.9454,11808.0
2019-03-29 12:20:00,70.86,70.9,70.84,70.89,15180.0,55.9533,55.9849,55.9375,55.977,15180.0
2019-03-29 12:25:00,70.89,70.98,70.89,70.9,20001.0,55.977,56.0481,55.977,55.9849,20001.0
2019-03-29 12:30:00,70.9,70.98,70.87,70.92,10558.0,55.9849,56.0481,55.9612,56.0007,10558.0
2019-03-29 12:35:00,70.93,71.03,70.92,71.02,11621.0,56.0086,56.0876,56.0007,56.0797,11621.0
2019-03-29 12:40:00,71.02,71.08,71.02,71.06,11149.0,56.0797,56.127,56.0797,56.1112,11149.0
2019-03-29 12:45:00,71.07,71.13,71.05,71.12,8088.0,56.1191,56.1665,56.1033,56.1586,8088.0
2019-03-29 12:50:00,71.14,71.23,71.1,71.22,8900.0,56.1744,56.2455,56.1428,56.2376,8900.0
2019-03-29 12:55:00,71.22,71.32,71.22,71.3,8467.0,56.2376,56.3165,56.2376,56.3008,8467.0
2019-03-29 13:00:00,71.31,71.36,71.28,71.33,11337.0,56.3087,56.3481,56.285,56.3244,11337.0
2019-03-29 13:05:00,71.34,71.34,71.27,71.32,11532.0,56.3323,56.3323,56.2771,56.3165,11532.0
2019-03-29 13:10:00,71.32,71.33,71.28,71.29,10633.0,56.3165,56.3244,56.285,56.2929,10633.0
2019-03-29 13:15:00,71.29,71.32,71.27,71.27,10393.0,56.2929,56.3165,56.2771,56.2771,10393.0
2019-03-29 13:20:00,71.26,71.3,71.23,71.27,10228.0,56.2692,56.3008,56.2455,56.2771,10228.0
2019-03-29 13:25:00,71.27,71.31,71.26,71.31,10774.0,56.2771,56.3087,56.2692,56.3087,10774.0
2019-03-29 13:30:00,71.31,71.32,71.27,71.3,8096.0,56.3087,56.3165,56.2771,56.3008,8096.0
2019-03-29 13:35:00,71.3,71.31,71.25,71.3,15381.0,56.3008,56.3087,56.2613,56.3008,15381.0
2019-03-29 13:40:00,71.29,71.33,71.28,71.32,10467.0,56.2929,56.3244,56.285,56.3165,10467.0
2019-03-29 13:45:00,71.33,71.33,71.17,71.19,20553.0,56.3244,56.3244,56.1981,56.2139,20553.0
2019-03-29 13:50:00,71.19,71.27,71.18,71.24,14832.0,56.2139,56.2771,56.206,56.2534,14832.0
2019-03-29 13:55:00,71.24,71.25,71.17,71.2,12337.0,56.2534,56.2613,56.1981,56.2218,12337.0
2019-03-29 14:00:00,71.19,71.24,71.15,71.24,11814.0,56.2139,56.2534,56.1823,56.2534,11814.0
2019-03-29 14:05:00,71.23,71.24,71.15,71.17,13135.0,56.2455,56.2534,56.1823,56.1981,13135.0
2019-03-29 14:10:00,71.17,71.2,71.14,71.2,10527.0,56.1981,56.2218,56.1744,56.2218,10527.0
2019-03-29 14:15:00,71.2,71.2,71.11,71.12,29888.0,56.2218,56.2218,56.1507,56.1586,29888.0
2019-03-29 14:20:00,71.13,71.19,71.13,71.19,10396.0,56.1665,56.2139,56.1665,56.2139,10396.0
2019-03-29 14:25:00,71.19,71.23,71.17,71.22,12591.0,56.2139,56.2455,56.1981,56.2376,12591.0
2019-03-29 14:30:00,71.23,71.3,71.21,71.28,19899.0,56.2455,56.3008,56.2297,56.285,19899.0
2019-03-29 14:35:00,71.28,71.28,71.21,71.21,13113.0,56.285,56.285,56.2297,56.2297,13113.0
2019-03-29 14:40:00,71.21,71.23,71.14,71.17,15566.0,56.2297,56.2455,56.1744,56.1981,15566.0
2019-03-29 14:45:00,71.16,71.25,71.14,71.25,10865.0,56.1902,56.2613,56.1744,56.2613,10865.0
2019-03-29 14:50:00,71.24,71.42,71.23,71.41,18119.0,56.2534,56.3955,56.2455,56.3876,18119.0
2019-03-29 14:55:00,71.42,71.42,71.33,71.35,15931.0,56.3955,56.3955,56.3244,56.3402,15931.0
2019-03-29 15:00:00,71.36,71.39,71.33,71.34,21264.0,56.3481,56.3718,56.3244,56.3323,21264.0
2019-03-29 15:05:00,71.32,71.34,71.29,71.34,14007.0,56.3165,56.3323,56.2929,56.3323,14007.0
2019-03-29 15:10:00,71.33,71.34,71.26,71.28,18650.0,56.3244,56.3323,56.2692,56.285,18650.0
2019-03-29 15:15:00,71.27,71.31,71.23,71.25,18639.0,56.2771,56.3087,56.2455,56.2613,18639.0
2019-03-29 15:20:00,71.25,71.27,71.2,71.2,20282.0,56.2613,56.2771,56.2218,56.2218,20282.0
2019-03-29 15:25:00,71.19,71.22,71.17,71.17,20322.0,56.2139,56.2376,56.1981,56.1981,20322.0
2019-03-29 15:30:00,71.18,71.18,71.09,71.18,33058.0,56.206,56.206,56.1349,56.206,33058.0
2019-03-29 15:35:00,71.18,71.24,71.12,71.23,32631.0,56.206,56.2534,56.1586,56.2455,32631.0
2019-03-29 15:40:00,71.24,71.24,71.14,71.2,30833.0,56.2534,56.2534,56.1744,56.2218,30833.0
2019-03-29 15:45:00,71.19,71.21,71.04,71.04,63824.0,56.2139,56.2297,56.0954,56.0954,63824.0
2019-03-29 15:50:00,71.05,71.15,71.01,71.06,80419.0,56.1033,56.1823,56.0718,56.1112,80419.0
2019-03-29 15:55:00,71.07,71.12,71.01,71.07,160195.0,56.1191,56.1586,56.0718,56.1191,160195.0
2019-04-01 09:30:00,71.36,71.5,71.17,71.45,128664.0,56.3481,56.4587,56.1981,56.4192,128664.0
2019-04-01 09:35:00,71.46,71.63,71.38,71.61,61784.0,56.4271,56.5613,56.3639,56.5455,61784.0
2019-04-01 09:40:00,71.61,71.63,71.29,71.34,57895.0,56.5455,56.5613,56.2929,56.3323,57895.0
2019-04-01 09:45:00,71.34,71.37,71.13,71.18,27465.0,56.3323,56.356,56.1665,56.206,27465.0
2019-04-01 09:50:00,71.18,71.19,71.09,71.15,29465.0,56.206,56.2139,56.1349,56.1823,29465.0
2019-04-01 09:55:00,71.13,71.21,71.12,71.21,24679.0,56.1665,56.2297,56.1586,56.2297,24679.0
2019-04-01 10:00:00,71.21,71.65,71.21,71.63,28247.0,56.2297,56.5771,56.2297,56.5613,28247.0
2019-04-01 10:05:00,71.65,71.76,71.5,71.5,50805.0,56.5771,56.664,56.4587,56.4587,50805.0
2019-04-01 10:10:00,71.5,71.64,71.43,71.53,24841.0,56.4587,56.5692,56.4034,56.4824,24841.0
2019-04-01 10:15:00,71.52,71.65,71.49,71.64,15280.0,56.4745,56.5771,56.4508,56.5692,15280.0
2019-04-01 10:20:00,71.64,71.7,71.57,71.57,11769.0,56.5692,56.6166,56.514,56.514,11769.0
2019-04-01 10:25:00,71.57,71.63,71.5,71.5,13714.0,56.514,56.5613,56.4587,56.4587,13714.0
2019-04-01 10:30:00,71.52,71.62,71.46,71.46,21760.0,56.4745,56.5534,56.4271,56.4271,21760.0
2019-04-01 10:35:00,71.47,71.47,71.35,71.4,19212.0,56.435,56.435,56.3402,56.3797,19212.0
2019-04-01 10:40:00,71.4,71.45,71.37,71.4,9468.0,56.3797,56.4192,56.356,56.3797,9468.0
2019-04-01 10:45:00,71.39,71.4,71.25,71.3,16950.0,56.3718,56.3797,56.2613,56.3008,16950.0
2019-04-01 10:50:00,71.3,71.32,71.16,71.16,33873.0,56.3008,56.3165,56.1902,56.1902,33873.0
2019-04-01 10:55:00,71.15,71.24,71.1,71.24,36056.0,56.1823,56.2534,56.1428,56.2534,36056.0
2019-04-01 11:00:00,71.25,71.34,71.18,71.29,36929.0,56.2613,56.3323,56.206,56.2929,36929.0
2019-04-01 11:05:00,71.3,71.39,71.27,71.37,18424.0,56.3008,56.3718,56.2771,56.356,18424.0
2019-04-01 11:10:00,71.38,71.38,71.31,71.32,18587.0,56.3639,56.3639,56.3087,56.3165,18587.0
2019-04-01 11:15:00,71.32,71.43,71.29,71.42,20591.0,56.3165,56.4034,56.2929,56.3955,20591.0
2019-04-01 11:20:00,71.43,71.59,71.43,71.58,25454.0,56.4034,56.5297,56.4034,56.5219,25454.0
2019-04-01 11:25:00,71.58,71.6,71.51,71.59,20972.0,56.5219,56.5376,56.4666,56.5297,20972.0
2019-04-01 11:30:00,71.58,71.61,71.51,71.56,16780.0,56.5219,56.5455,56.4666,56.5061,16780.0
2019-04-01 11:35:00,71.56,71.64,71.45,71.48,28220.0,56.5061,56.5692,56.4192,56.4429,28220.0
2019-04-01 11:40:00,71.49,71.54,71.32,71.32,26641.0,56.4508,56.4903,56.3165,56.3165,26641.0
2019-04-01 11:45:00,71.31,71.45,71.3,71.45,37798.0,56.3087,56.4192,56.3008,56.4192,37798.0
2019-04-01 11:50:00,71.49,71.56,71.46,71.48,48352.0,56.4508,56.5061,56.4271,56.4429,48352.0
2019-04-01 11:55:00,71.48,71.8,71.48,71.7,37650.0,56.4429,56.6956,56.4429,56.6166,37650.0
2019-04-01 12:00:00,71.68,71.7,71.57,71.62,22521.0,56.6008,56.6166,56.514,56.5534,22521.0
2019-04-01 12:05:00,71.62,71.68,71.6,71.64,28835.0,56.5534,56.6008,56.5376,56.5692,28835.0
2019-04-01 12:10:00,71.65,71.83,71.65,71.79,23373.0,56.5771,56.7193,56.5771,56.6877,23373.0
2019-04-01 12:15:00,71.79,71.87,71.78,71.84,16494.0,56.6877,56.7508,56.6798,56.7272,16494.0
2019-04-01 12:20:00,71.83,71.85,71.76,71.78,12867.0,56.7193,56.7351,56.664,56.6798,12867.0
2019-04-01 12:25:00,71.78,71.78,71.65,71.65,12602.0,56.6798,56.6798,56.5771,56.5771,12602.0
2019-04-01 12:30:00,71.65,71.71,71.6,71.63,13125.0,56.5771,56.6245,56.5376,56.5613,13125.0
2019-04-01 12:35:00,71.63,71.64,71.53,71.55,11699.0,56.5613,56.5692,56.4824,56.4982,11699.0
2019-04-01 12:40:00,71.56,71.58,71.52,71.54,10702.0,56.5061,56.5219,56.4745,56.4903,10702.0
2019-04-01 12:45:00,71.55,71.72,71.55,71.72,12732.0,56.4982,56.6324,56.4982,56.6324,12732.0
2019-04-01 12:50:00,71.72,71.72,71.64,71.67,13920.0,56.6324,56.6324,56.5692,56.5929,13920.0
2019-04-01 12:55:00,71.68,71.7,71.59,71.59,16565.0,56.6008,56.6166,56.5297,56.5297,16565.0
2019-04-01 13:00:00,71.59,71.61,71.52,71.58,11600.0,56.5297,56.5455,56.4745,56.5219,11600.0
2019-04-01 13:05:00,71.57,71.69,71.56,71.68,13188.0,56.514,56.6087,56.5061,56.6008,13188.0
2019-04-01 13:10:00,71.67,71.67,71.6,71.63,11108.0,56.5929,56.5929,56.5376,56.5613,11108.0
2019-04-01 13:15:00,71.63,71.71,71.62,71.65,14735.0,56.5613,56.6245,56.5534,56.5771,14735.0
2019-04-01 13:20:00,71.65,71.66,71.6,71.65,13568.0,56.5771,56.585,56.5376,56.5771,13568.0
2019-04-01 13:25:00,71.66,71.73,71.64,71.73,14393.0,56.585,56.6403,56.5692,56.6403,14393.0
2019-04-01 13:30:00,71.73,71.8,71.72,71.77,19263.0,56.6403,56.6956,56.6324,56.6719,19263.0
2019-04-01 13:35:00,71.78,71.87,71.77,71.87,18506.0,56.6798,56.7508,56.6719,56.7508,18506.0
2019-04-01 13:40:00,71.87,71.93,71.86,71.91,23082.0,56.7508,56.7982,56.7429,56.7824,23082.0
2019-04-01 13:45:00,71.91,71.95,71.89,71.9,12177.0,56.7824,56.814,56.7666,56.7745,12177.0
2019-04-01 13:50:00,71.91,71.96,71.89,71.9,14974.0,56.7824,56.8219,56.7666,56.7745,14974.0
2019-04-01 13:55:00,71.91,71.99,71.89,71.98,26982.0,56.7824,56.8456,56.7666,56.8377,26982.0
2019-04-01 14:00:00,71.99,72.15,71.98,72.06,38718.0,56.8456,56.9719,56.8377,56.9009,38718.0
2019-04-01 14:05:00,72.06,72.06,71.94,72.02,28413.0,56.9009,56.9009,56.8061,56.8693,28413.0
2019-04-01 14:10:00,72.02,72.03,71.94,72.0,22179.0,56.8693,56.8772,56.8061,56.8535,22179.0
2019-04-01 14:15:00,72.0,72.01,71.95,72.0,13380.0,56.8535,56.8614,56.814,56.8535,13380.0
2019-04-01 14:20:00,72.0,72.08,71.99,72.07,19700.0,56.8535,56.9167,56.8456,56.9088,19700.0
2019-04-01 14:25:00,72.06,72.06,71.95,71.97,24466.0,56.9009,56.9009,56.814,56.8298,24466.0
2019-04-01 14:30:00,71.97,72.04,71.97,72.04,18201.0,56.8298,56.8851,56.8298,56.8851,18201.0
2019-04-01 14:35:00,72.03,72.04,71.94,72.01,18941.0,56.8772,56.8851,56.8061,56.8614,18941.0
2019-04-01 14:40:00,72.01,72.03,71.94,71.95,15699.0,56.8614,56.8772,56.8061,56.814,15699.0
2019-04-01 14:45:00,71.96,71.96,71.87,71.91,14468.0,56.8219,56.8219,56.7508,56.7824,14468.0
2019-04-01 14:50:00,71.91,71.93,71.82,71.93,28902.0,56.7824,56.7982,56.7114,56.7982,28902.0
2019-04-01 14:55:00,71.93,72.0,71.92,71.94,17234.0,56.7982,56.8535,56.7903,56.8061,17234.0
2019-04-01 15:00:00,71.94,71.95,71.82,71.82,19117.0,56.8061,56.814,56.7114,56.7114,19117.0
2019-04-01 15:05:00,71.82,71.87,71.8,71.84,21529.0,56.7114,56.7508,56.6956,56.7272,21529.0
2019-04-01 15:10:00,71.84,71.85,71.77,71.83,15648.0,56.7272,56.7351,56.6719,56.7193,15648.0
2019-04-01 15:15:00,71.82,71.9,71.8,71.88,15171.0,56.7114,56.7745,56.6956,56.7587,15171.0
2019-04-01 15:20:00,71.89,72.0,71.88,71.98,20612.0,56.7666,56.8535,56.7587,56.8377,20612.0
2019-04-01 15:25:00,71.98,72.0,71.9,71.95,21054.0,56.8377,56.8535,56.7745,56.814,21054.0
2019-04-01 15:30:00,71.95,71.98,71.89,71.92,24533.0,56.814,56.8377,56.7666,56.7903,24533.0
2019-04-01 15:35:00,71.92,72.08,71.92,72.08,55263.0,56.7903,56.9167,56.7903,56.9167,55263.0
2019-04-01 15:40:00,72.08,72.08,72.01,72.04,49481.0,56.9167,56.9167,56.8614,56.8851,49481.0
2019-04-01 15:45:00,72.04,72.1,72.01,72.07,95017.0,56.8851,56.9325,56.8614,56.9088,95017.0
2019-04-01 15:50:00,72.06,72.21,72.06,72.16,89369.0,56.9009,57.0193,56.9009,56.9798,89369.0
2019-04-01 15:55:00,72.16,72.26,72.09,72.1,169552.0,56.9798,57.0588,56.9246,56.9325,169552.0
2019-04-02 09:30:00,72.03,72.03,71.78,71.8,48662.0,56.8772,56.8772,56.6798,56.6956,48662.0
2019-04-02 09:35:00,71.8,71.8,71.55,71.79,23426.0,56.6956,56.6956,56.4982,56.6877,23426.0
2019-04-02 09:40:00,71.79,71.79,71.53,71.7,28352.0,56.6877,56.6877,56.4824,56.6166,28352.0
2019-04-02 09:45:00,71.66,71.86,71.5,71.5,66029.0,56.585,56.7429,56.4587,56.4587,66029.0
2019-04-02 09:50:00,71.5,71.58,71.46,71.53,17892.0,56.4587,56.5219,56.4271,56.4824,17892.0
2019-04-02 09:55:00,71.54,71.98,71.45,71.95,19542.0,56.4903,56.8377,56.4192,56.814,19542.0
2019-04-02 10:00:00,71.92,71.93,71.75,71.83,14707.0,56.7903,56.7982,56.6561,56.7193,14707.0
2019-04-02 10:05:00,71.82,71.98,71.82,71.91,13466.0,56.7114,56.8377,56.7114,56.7824,13466.0
2019-04-02 10:10:00,71.92,71.93,71.79,71.93,16642.0,56.7903,56.7982,56.6877,56.7982,16642.0
2019-04-02 10:15:00,71.91,71.91,71.75,71.86,16031.0,56.7824,56.7824,56.6561,56.7429,16031.0
2019-04-02 10:20:00,71.86,71.86,71.73,71.73,11834.0,56.7429,56.7429,56.6403,56.6403,11834.0
2019-04-02 10:25:00,71.74,71.8,71.67,71.78,14366.0,56.6482,56.6956,56.5929,56.6798,14366.0
2019-04-02 10:30:00,71.76,71.77,71.71,71.73,10015.0,56.664,56.6719,56.6245,56.6403,10015.0
2019-04-02 10:35:00,71.71,71.83,71.68,71.78,6200.0,56.6245,56.7193,56.6008,56.6798,6200.0
2019-04-02 10:40:00,71.76,71.76,71.66,71.66,9175.0,56.664,56.664,56.585,56.585,9175.0
2019-04-02 10:45:00,71.66,71.66,71.55,71.57,15996.0,56.585,56.585,56.4982,56.514,15996.0
2019-04-02 10:50:00,71.58,71.59,71.52,71.55,17379.0,56.5219,56.5297,56.4745,56.4982,17379.0
2019-04-02 10:55:00,71.54,71.68,71.46,71.47,26241.0,56.4903,56.6008,56.4271,56.435,26241.0
2019-04-02 11:00:00,71.46,71.49,71.31,71.33,14213.0,56.4271,56.4508,56.3087,56.3244,14213.0
2019-04-02 11:05:00,71.34,71.39,71.22,71.23,16984.0,56.3323,56.3718,56.2376,56.2455,16984.0
2019-04-02 11:10:00,71.23,71.23,71.12,71.15,16820.0,56.2455,56.2455,56.1586,56.1823,16820.0
2019-04-02 11:15:00,71.15,71.43,71.14,71.43,18217.0,56.1823,56.4034,56.1744,56.4034,18217.0
2019-04-02 11:20:00,71.41,71.53,71.39,71.53,24351.0,56.3876,56.4824,56.3718,56.4824,24351.0
2019-04-02 11:25:00,71.51,71.57,71.48,71.55,19980.0,56.4666,56.514,56.4429,56.4982,19980.0
2019-04-02 11:30:00,71.54,71.55,71.47,71.49,11396.0,56.4903,56.4982,56.435,56.4508,11396.0
2019-04-02 11:35:00,71.48,71.5,71.38,71.43,33551.0,56.4429,56.4587,56.3639,56.4034,33551.0
2019-04-02 11:40:00,71.43,71.43,71.31,71.37,21004.0,56.4034,56.4034,56.3087,56.356,21004.0
2019-04-02 11:45:00,71.38,71.41,71.3,71.37,34875.0,56.3639,56.3876,56.3008,56.356,34875.0
2019-04-02 11:50:00,71.38,71.53,71.33,71.52,28114.0,56.3639,56.4824,56.3244,56.4745,28114.0
2019-04-02 11:55:00,71.52,71.53,71.44,71.53,12064.0,56.4745,56.4824,56.4113,56.4824,12064.0
2019-04-02 12:00:00,71.56,71.67,71.51,71.6,23178.0,56.5061,56.5929,56.4666,56.5376,23178.0
2019-04-02 12:05:00,71.58,71.58,71.53,71.55,12420.0,56.5219,56.5219,56.4824,56.4982,12420.0
2019-04-02 12:10:00,71.56,71.59,71.48,71.5,6336.0,56.5061,56.5297,56.4429,56.4587,6336.0
2019-04-02 12:15:00,71.5,71.5,71.46,71.48,9026.0,56.4587,56.4587,56.4271,56.4429,9026.0
2019-04-02 12:20:00,71.48,71.48,71.44,71.45,7292.0,56.4429,56.4429,56.4113,56.4192,7292.0
2019-04-02 12:25:00,71.44,71.52,71.42,71.45,20020.0,56.4113,56.4745,56.3955,56.4192,20020.0
2019-04-02 12:30:00,71.45,71.58,71.45,71.58,6770.0,56.4192,56.5219,56.4192,56.5219,6770.0
2019-04-02 12:35:00,71.58,71.58,71.47,71.48,13670.0,56.5219,56.5219,56.435,56.4429,13670.0
2019-04-02 12:40:00,71.48,71.51,71.39,71.39,9085.0,56.4429,56.4666,56.3718,56.3718,9085.0
2019-04-02 12:45:00,71.39,71.53,71.32,71.53,20189.0,56.3718,56.4824,56.3165,56.4824,20189.0
2019-04-02 12:50:00,71.55,71.58,71.5,71.58,9295.0,56.4982,56.5219,56.4587,56.5219,9295.0
2019-04-02 12:55:00,71.57,71.62,71.54,71.54,7318.0,56.514,56.5534,56.4903,56.4903,7318.0
2019-04-02 13:00:00,71.53,71.55,71.47,71.49,11887.0,56.4824,56.4982,56.435,56.4508,11887.0
2019-04-02 13:05:00,71.47,71.54,71.45,71.53,7556.0,56.435,56.4903,56.4192,56.4824,7556.0
2019-04-02 13:10:00,71.57,71.57,71.49,71.5,5588.0,56.514,56.514,56.4508,56.4587,5588.0
2019-04-02 13:15:00,71.52,71.52,71.45,71.46,12048.0,56.4745,56.4745,56.4192,56.4271,12048.0
2019-04-02 13:20:00,71.45,71.6,71.45,71.56,18150.0,56.4192,56.5376,56.4192,56.5061,18150.0
2019-04-02 13:25:00,71.57,71.61,71.54,71.56,6050.0,56.514,56.5455,56.4903,56.5061,6050.0
2019-04-02 13:30:00,71.57,71.64,71.54,71.59,11652.0,56.514,56.5692,56.4903,56.5297,11652.0
2019-04-02 13:35:00,71.59,71.63,71.59,71.63,3840.0,56.5297,56.5613,56.5297,56.5613,3840.0
2019-04-02 13:40:00,71.64,71.68,71.63,71.63,8640.0,56.5692,56.6008,56.5613,56.5613,8640.0
2019-04-02 13:45:00,71.63,71.66,71.58,71.64,8338.0,56.5613,56.585,56.5219,56.5692,8338.0
2019-04-02 13:50:00,71.63,71.67,71.59,71.67,10375.0,56.5613,56.5929,56.5297,56.5929,10375.0
2019-04-02 13:55:00,71.67,71.68,71.61,71.64,11704.0,56.5929,56.6008,56.5455,56.5692,11704.0
2019-04-02 14:00:00,71.66,71.67,71.61,71.63,7313.0,56.585,56.5929,56.5455,56.5613,7313.0
2019-04-02 14:05:00,71.65,71.68,71.59,71.65,16090.0,56.5771,56.6008,56.5297,56.5771,16090.0
2019-04-02 14:10:00,71.65,71.67,71.56,71.57,12522.0,56.5771,56.5929,56.5061,56.514,12522.0
2019-04-02 14:15:00,71.56,71.56,71.48,71.5,12452.0,56.5061,56.5061,56.4429,56.4587,12452.0
2019-04-02 14:20:00,71.5,71.59,71.5,71.56,13910.0,56.4587,56.5297,56.4587,56.5061,13910.0
2019-04-02 14:25:00,71.56,71.56,71.5,71.52,15213.0,56.5061,56.5061,56.4587,56.4745,15213.0
2019-04-02 14:30:00,71.53,71.62,71.52,71.58,9352.0,56.4824,56.5534,56.4745,56.5219,9352.0
2019-04-02 14:35:00,71.57,71.58,71.52,71.52,13566.0,56.514,56.5219,56.4745,56.4745,13566.0
2019-04-02 14:40:00,71.51,71.55,71.5,71.52,10789.0,56.4666,56.4982,56.4587,56.4745,10789.0
2019-04-02 14:45:00,71.52,71.55,71.48,71.49,11771.0,56.4745,56.4982,56.4429,56.4508,11771.0
2019-04-02 14:50:00,71.48,71.5,71.44,71.47,17329.0,56.4429,56.4587,56.4113,56.435,17329.0
2019-04-02 14:55:00,71.47,71.55,71.47,71.52,18241.0,56.435,56.4982,56.435,56.4745,18241.0
2019-04-02 15:00:00,71.51,71.55,71.48,71.54,17518.0,56.4666,56.4982,56.4429,56.4903,17518.0
2019-04-02 15:05:00,71.54,71.54,71.49,71.51,19986.0,56.4903,56.4903,56.4508,56.4666,19986.0
2019-04-02 15:10:00,71.51,71.52,71.46,71.47,10986.0,56.4666,56.4745,56.4271,56.435,10986.0
2019-04-02 15:15:00,71.46,71.51,71.45,71.48,16422.0,56.4271,56.4666,56.4192,56.4429,16422.0
2019-04-02 15:20:00,71.48,71.51,71.46,71.48,16065.0,56.4429,56.4666,56.4271,56.4429,16065.0
2019-04-02 15:25:00,71.48,71.52,71.47,71.52,19350.0,56.4429,56.4745,56.435,56.4745,19350.0
2019-04-02 15:30:00,71.53,71.53,71.45,71.45,25251.0,56.4824,56.4824,56.4192,56.4192,25251.0
2019-04-02 15:35:00,71.46,71.53,71.42,71.42,30148.0,56.4271,56.4824,56.3955,56.3955,30148.0
2019-04-02 15:40:00,71.43,71.43,71.38,71.4,51681.0,56.4034,56.4034,56.3639,56.3797,51681.0
2019-04-02 15:45:00,71.41,71.43,71.37,71.42,51264.0,56.3876,56.4034,56.356,56.3955,51264.0
2019-04-02 15:50:00,71.42,71.5,71.39,71.41,64554.0,56.3955,56.4587,56.3718,56.3876,64554.0
2019-04-02 15:55:00,71.41,71.47,71.4,71.46,138094.0,56.3876,56.435,56.3797,56.4271,138094.0
2019-04-03 09:30:00,71.84,71.97,71.75,71.93,44062.0,56.7272,56.8298,56.6561,56.7982,44062.0
2019-04-03 09:35:00,71.95,72.62,71.91,72.47,73349.0,56.814,57.3431,56.7824,57.2246,73349.0
2019-04-03 09:40:00,72.51,72.68,72.39,72.52,30850.0,57.2562,57.3904,57.1615,57.2641,30850.0
2019-04-03 09:45:00,72.53,72.72,72.46,72.52,26732.0,57.272,57.422,57.2167,57.2641,26732.0
2019-04-03 09:50:00,72.51,72.63,72.39,72.56,25744.0,57.2562,57.351,57.1615,57.2957,25744.0
2019-04-03 09:55:00,72.56,72.6,72.28,72.32,28209.0,57.2957,57.3273,57.0746,57.1062,28209.0
2019-04-03 10:00:00,72.32,72.32,72.05,72.07,30195.0,57.1062,57.1062,56.893,56.9088,30195.0
2019-04-03 10:05:00,72.08,72.2,72.04,72.16,18683.0,56.9167,57.0114,56.8851,56.9798,18683.0
2019-04-03 10:10:00,72.17,72.24,72.13,72.15,14856.0,56.9877,57.043,56.9561,56.9719,14856.0
2019-04-03 10:15:00,72.14,72.34,72.13,72.34,23576.0,56.964,57.122,56.9561,57.122,23576.0
2019-04-03 10:20:00,72.36,72.38,72.24,72.26,13251.0,57.1378,57.1536,57.043,57.0588,13251.0
2019-04-03 10:25:00,72.26,72.3,72.15,72.21,23898.0,57.0588,57.0904,56.9719,57.0193,23898.0
2019-04-03 10:30:00,72.21,72.32,72.18,72.3,16383.0,57.0193,57.1062,56.9956,57.0904,16383.0
2019-04-03 10:35:00,72.29,72.44,72.29,72.43,23472.0,57.0825,57.2009,57.0825,57.193,23472.0
2019-04-03 10:40:00,72.41,72.41,72.28,72.29,16761.0,57.1772,57.1772,57.0746,57.0825,16761.0
2019-04-03 10:45:00,72.28,72.32,72.23,72.28,14994.0,57.0746,57.1062,57.0351,57.0746,14994.0
2019-04-03 10:50:00,72.27,72.38,72.26,72.31,30334.0,57.0667,57.1536,57.0588,57.0983,30334.0
2019-04-03 10:55:00,72.31,72.41,72.31,72.38,11982.0,57.0983,57.1772,57.0983,57.1536,11982.0
2019-04-03 11:00:00,72.38,72.59,72.37,72.5,27255.0,57.1536,57.3194,57.1457,57.2483,27255.0
2019-04-03 11:05:00,72.51,72.57,72.5,72.52,16383.0,57.2562,57.3036,57.2483,57.2641,16383.0
2019-04-03 11:10:00,72.54,72.61,72.51,72.56,21801.0,57.2799,57.3352,57.2562,57.2957,21801.0
2019-04-03 11:15:00,72.56,72.57,72.39,72.39,37091.0,57.2957,57.3036,57.1615,57.1615,37091.0
2019-04-03 11:20:00,72.38,72.46,72.31,72.4,42907.0,57.1536,57.2167,57.0983,57.1693,42907.0
2019-04-03 11:25:00,72.4,72.42,72.32,72.38,22072.0,57.1693,57.1851,57.1062,57.1536,22072.0
2019-04-03 11:30:00,72.37,72.45,72.32,72.35,32374.0,57.1457,57.2088,57.1062,57.1299,32374.0
2019-04-03 11:35:00,72.35,72.35,72.21,72.26,21403.0,57.1299,57.1299,57.0193,57.0588,21403.0
2019-04-03 11:40:00,72.27,72.35,72.24,72.26,18531.0,57.0667,57.1299,57.043,57.0588,18531.0
2019-04-03 11:45:00,72.27,72.38,72.27,72.38,7695.0,57.0667,57.1536,57.0667,57.1536,7695.0
2019-04-03 11:50:00,72.39,72.48,72.37,72.42,11762.0,57.1615,57.2325,57.1457,57.1851,11762.0
2019-04-03 11:55:00,72.42,72.44,72.38,72.41,8337.0,57.1851,57.2009,57.1536,57.1772,8337.0
2019-04-03 12:00:00,72.41,72.49,72.39,72.49,11989.0,57.1772,57.2404,57.1615,57.2404,11989.0
2019-04-03 12:05:00,72.5,72.52,72.47,72.48,10665.0,57.2483,57.2641,57.2246,57.2325,10665.0
2019-04-03 12:10:00,72.5,72.59,72.48,72.56,7832.0,57.2483,57.3194,57.2325,57.2957,7832.0
2019-04-03 12:15:00,72.56,72.57,72.49,72.53,8845.0,57.2957,57.3036,57.2404,57.272,8845.0
2019-04-03 12:20:00,72.52,72.63,72.49,72.62,14814.0,57.2641,57.351,57.2404,57.3431,14814.0
2019-04-03 12:25:00,72.61,72.68,72.61,72.65,12668.0,57.3352,57.3904,57.3352,57.3668,12668.0
2019-04-03 12:30:00,72.64,72.67,72.59,72.67,20272.0,57.3589,57.3825,57.3194,57.3825,20272.0
2019-04-03 12:35:00,72.66,72.66,72.55,72.61,39176.0,57.3747,57.3747,57.2878,57.3352,39176.0
2019-04-03 12:40:00,72.62,72.77,72.61,72.77,25762.0,57.3431,57.4615,57.3352,57.4615,25762.0
2019-04-03 12:45:00,72.75,72.75,72.68,72.7,17446.0,57.4457,57.4457,57.3904,57.4062,17446.0
2019-04-03 12:50:00,72.7,72.7,72.65,72.68,12984.0,57.4062,57.4062,57.3668,57.3904,12984.0
2019-04-03 12:55:00,72.68,72.78,72.67,72.75,7274.0,57.3904,57.4694,57.3825,57.4457,7274.0
2019-04-03 13:00:00,72.76,72.77,72.69,72.7,7062.0,57.4536,57.4615,57.3983,57.4062,7062.0
2019-04-03 13:05:00,72.7,72.7,72.66,72.68,5904.0,57.4062,57.4062,57.3747,57.3904,5904.0
2019-04-03 13:10:00,72.69,72.7,72.67,72.67,7198.0,57.3983,57.4062,57.3825,57.3825,7198.0
2019-04-03 13:15:00,72.66,72.66,72.56,72.61,11267.0,57.3747,57.3747,57.2957,57.3352,11267.0
2019-04-03 13:20:00,72.6,72.63,72.57,72.62,5032.0,57.3273,57.351,57.3036,57.3431,5032.0
2019-04-03 13:25:00,72.61,72.68,72.61,72.66,7189.0,57.3352,57.3904,57.3352,57.3747,7189.0
2019-04-03 13:30:00,72.66,72.7,72.63,72.7,10036.0,57.3747,57.4062,57.351,57.4062,10036.0
2019-04-03 13:35:00,72.7,72.74,72.69,72.71,7722.0,57.4062,57.4378,57.3983,57.4141,7722.0
2019-04-03 13:40:00,72.7,72.7,72.62,72.7,11278.0,57.4062,57.4062,57.3431,57.4062,11278.0
2019-04-03 13:45:00,72.7,72.7,72.62,72.62,10260.0,57.4062,57.4062,57.3431,57.3431,10260.0
2019-04-03 13:50:00,72.63,72.64,72.5,72.52,29203.0,57.351,57.3589,57.2483,57.2641,29203.0
2019-04-03 13:55:00,72.51,72.56,72.45,72.48,24557.0,57.2562,57.2957,57.2088,57.2325,24557.0
2019-04-03 14:00:00,72.48,72.48,72.4,72.41,12517.0,57.2325,57.2325,57.1693,57.1772,12517.0
2019-04-03 14:05:00,72.4,72.45,72.34,72.39,22399.0,57.1693,57.2088,57.122,57.1615,22399.0
2019-04-03 14:10:00,72.39,72.42,72.35,72.39,19607.0,57.1615,57.1851,57.1299,57.1615,19607.0
2019-04-03 14:15:00,72.4,72.41,72.31,72.34,25050.0,57.1693,57.1772,57.0983,57.122,25050.0
2019-04-03 14:20:00,72.35,72.44,72.28,72.43,49410.0,57.1299,57.2009,57.0746,57.193,49410.0
2019-04-03 14:25:00,72.43,72.51,72.43,72.5,5500.0,57.193,57.2562,57.193,57.2483,5500.0
2019-04-03 14:30:00,72.49,72.51,72.47,72.5,10630.0,57.2404,57.2562,57.2246,57.2483,10630.0
2019-04-03 14:35:00,72.51,72.52,72.39,72.39,12536.0,57.2562,57.2641,57.1615,57.1615,12536.0
2019-04-03 14:40:00,72.4,72.44,72.36,72.37,12673.0,57.1693,57.2009,57.1378,57.1457,12673.0
2019-04-03 14:45:00,72.36,72.41,72.35,72.39,14927.0,57.1378,57.1772,57.1299,57.1615,14927.0
2019-04-03 14:50:00,72.38,72.41,72.35,72.41,14971.0,57.1536,57.1772,57.1299,57.1772,14971.0
2019-04-03 14:55:00,72.4,72.4,72.31,72.32,9424.0,57.1693,57.1693,57.0983,57.1062,9424.0
2019-04-03 15:00:00,72.31,72.55,72.28,72.54,25882.0,57.0983,57.2878,57.0746,57.2799,25882.0
2019-04-03 15:05:00,72.53,72.53,72.42,72.42,14941.0,57.272,57.272,57.1851,57.1851,14941.0
2019-04-03 15:10:00,72.41,72.41,72.34,72.36,11603.0,57.1772,57.1772,57.122,57.1378,11603.0
2019-04-03 15:15:00,72.34,72.38,72.32,72.36,13531.0,57.122,57.1536,57.1062,57.1378,13531.0
2019-04-03 15:20:00,72.37,72.41,72.35,72.41,16394.0,57.1457,57.1772,57.1299,57.1772,16394.0
2019-04-03 15:25:00,72.41,72.55,72.39,72.54,17886.0,57.1772,57.2878,57.1615,57.2799,17886.0
2019-04-03 15:30:00,72.53,72.53,72.46,72.52,31778.0,57.272,57.272,57.2167,57.2641,31778.0
2019-04-03 15:35:00,72.52,72.54,72.45,72.45,27167.0,57.2641,57.2799,57.2088,57.2088,27167.0
2019-04-03 15:40:00,72.46,72.49,72.43,72.49,47071.0,57.2167,57.2404,57.193,57.2404,47071.0
2019-04-03 15:45:00,72.49,72.57,72.48,72.57,68124.0,57.2404,57.3036,57.2325,57.3036,68124.0
2019-04-03 15:50:00,72.57,72.67,72.56,72.57,66502.0,57.3036,57.3825,57.2957,57.3036,66502.0
2019-04-03 15:55:00,72.58,72.63,72.51,72.54,87330.0,57.3115,57.351,57.2562,57.2799,87330.0
2019-04-04 09:30:00,72.48,72.83,72.29,72.75,21883.0,57.2325,57.5089,57.0825,57.4457,21883.0
2019-04-04 09:35:00,72.8,72.9,72.68,72.9,9334.0,57.4852,57.5642,57.3904,57.5642,9334.0
2019-04-04 09:40:00,72.93,73.04,72.77,72.91,59180.0,57.5879,57.6747,57.4615,57.5721,59180.0
2019-04-04 09:45:00,72.94,73.11,72.92,73.06,38908.0,57.5958,57.73,57.58,57.6905,38908.0
2019-04-04 09:50:00,73.06,73.18,73.05,73.14,8218.0,57.6905,57.7853,57.6826,57.7537,8218.0
2019-04-04 09:55:00,73.14,73.24,73.07,73.21,16801.0,57.7537,57.8326,57.6984,57.809,16801.0
2019-04-04 10:00:00,73.2,73.42,73.18,73.27,40865.0,57.8011,57.9748,57.7853,57.8563,40865.0
2019-04-04 10:05:00,73.3,73.32,73.27,73.32,18199.0,57.88,57.8958,57.8563,57.8958,18199.0
2019-04-04 10:10:00,73.32,73.4,73.28,73.3,19067.0,57.8958,57.959,57.8642,57.88,19067.0
2019-04-04 10:15:00,73.32,73.46,73.32,73.41,18959.0,57.8958,58.0064,57.8958,57.9669,18959.0
2019-04-04 10:20:00,73.4,73.47,73.38,73.4,14983.0,57.959,58.0143,57.9432,57.959,14983.0
2019-04-04 10:25:00,73.42,73.53,73.41,73.45,28805.0,57.9748,58.0616,57.9669,57.9985,28805.0
2019-04-04 10:30:00,73.46,73.5,73.3,73.3,23584.0,58.0064,58.0379,57.88,57.88,23584.0
2019-04-04 10:35:00,73.32,73.63,73.29,73.63,55481.0,57.8958,58.1406,57.8721,58.1406,55481.0
2019-04-04 10:40:00,73.64,73.72,73.58,73.71,19457.0,58.1485,58.2117,58.1011,58.2038,19457.0
2019-04-04 10:45:00,73.72,73.84,73.71,73.81,15920.0,58.2117,58.3064,58.2038,58.2827,15920.0
2019-04-04 10:50:00,73.81,73.82,73.72,73.77,10702.0,58.2827,58.2906,58.2117,58.2511,10702.0
2019-04-04 10:55:00,73.77,73.91,73.77,73.81,23650.0,58.2511,58.3617,58.2511,58.2827,23650.0
2019-04-04 11:00:00,73.79,73.89,73.74,73.77,40499.0,58.2669,58.3459,58.2275,58.2511,40499.0
2019-04-04 11:05:00,73.77,73.92,73.77,73.88,24065.0,58.2511,58.3696,58.2511,58.338,24065.0
2019-04-04 11:10:00,73.87,73.88,73.75,73.75,12820.0,58.3301,58.338,58.2354,58.2354,12820.0
2019-04-04 11:15:00,73.75,73.77,73.66,73.66,13904.0,58.2354,58.2511,58.1643,58.1643,13904.0
2019-04-04 11:20:00,73.67,73.79,73.65,73.79,20042.0,58.1722,58.2669,58.1564,58.2669,20042.0
2019-04-04 11:25:00,73.79,73.9,73.74,73.86,20013.0,58.2669,58.3538,58.2275,58.3222,20013.0
2019-04-04 11:30:00,73.86,73.88,73.68,73.76,33977.0,58.3222,58.338,58.1801,58.2432,33977.0
2019-04-04 11:35:00,73.75,73.98,73.74,73.94,28186.0,58.2354,58.417,58.2275,58.3854,28186.0
2019-04-04 11:40:00,73.95,73.95,73.85,73.9,18909.0,58.3933,58.3933,58.3143,58.3538,18909.0
2019-04-04 11:45:00,73.9,74.05,73.88,73.95,35093.0,58.3538,58.4722,58.338,58.3933,35093.0
2019-04-04 11:50:00,73.95,73.99,73.85,73.98,19305.0,58.3933,58.4249,58.3143,58.417,19305.0
2019-04-04 11:55:00,73.99,74.13,73.97,74.07,18180.0,58.4249,58.5354,58.4091,58.488,18180.0
2019-04-04 12:00:00,74.06,74.09,73.99,74.04,12254.0,58.4801,58.5038,58.4249,58.4643,12254.0
2019-04-04 12:05:00,74.05,74.08,73.98,73.98,12627.0,58.4722,58.4959,58.417,58.417,12627.0
2019-04-04 12:10:00,73.96,73.96,73.87,73.87,12530.0,58.4012,58.4012,58.3301,58.3301,12530.0
2019-04-04 12:15:00,73.88,73.88,73.71,73.76,25742.0,58.338,58.338,58.2038,58.2432,25742.0
2019-04-04 12:20:00,73.76,73.83,73.76,73.82,17613.0,58.2432,58.2985,58.2432,58.2906,17613.0
2019-04-04 12:25:00,73.83,73.88,73.79,73.79,8871.0,58.2985,58.338,58.2669,58.2669,8871.0
2019-04-04 12:30:00,73.78,73.84,73.72,73.8,36567.0,58.259,58.3064,58.2117,58.2748,36567.0
2019-04-04 12:35:00,73.81,73.86,73.79,73.84,20227.0,58.2827,58.3222,58.2669,58.3064,20227.0
2019-04-04 12:40:00,73.85,73.89,73.76,73.84,46551.0,58.3143,58.3459,58.2432,58.3064,46551.0
2019-04-04 12:45:00,73.84,73.88,73.74,73.88,11612.0,58.3064,58.338,58.2275,58.338,11612.0
2019-04-04 12:50:00,73.87,73.99,73.87,73.95,10707.0,58.3301,58.4249,58.3301,58.3933,10707.0
2019-04-04 12:55:00,73.94,73.96,73.9,73.92,10919.0,58.3854,58.4012,58.3538,58.3696,10919.0
2019-04-04 13:00:00,73.94,74.06,73.94,74.01,15690.0,58.3854,58.4801,58.3854,58.4407,15690.0
2019-04-04 13:05:00,74.05,74.12,74.03,74.11,8884.0,58.4722,58.5275,58.4564,58.5196,8884.0
2019-04-04 13:10:00,74.11,74.13,74.05,74.07,11079.0,58.5196,58.5354,58.4722,58.488,11079.0
2019-04-04 13:15:00,74.07,74.08,73.98,74.07,10515.0,58.488,58.4959,58.417,58.488,10515.0
2019-04-04 13:20:00,74.07,74.11,74.04,74.1,10772.0,58.488,58.5196,58.4643,58.5117,10772.0
2019-04-04 13:25:00,74.1,74.2,74.06,74.19,30481.0,58.5117,58.5907,58.4801,58.5828,30481.0
2019-04-04 13:30:00,74.2,74.23,74.14,74.16,20977.0,58.5907,58.6144,58.5433,58.5591,20977.0
2019-04-04 13:35:00,74.17,74.23,74.16,74.22,23446.0,58.567,58.6144,58.5591,58.6065,23446.0
2019-04-04 13:40:00,74.21,74.28,74.21,74.27,21701.0,58.5986,58.6539,58.5986,58.646,21701.0
2019-04-04 13:45:00,74.28,74.31,74.24,74.27,19015.0,58.6539,58.6775,58.6223,58.646,19015.0
2019-04-04 13:50:00,74.27,74.36,74.27,74.33,13214.0,58.646,58.717,58.646,58.6933,13214.0
2019-04-04 13:55:00,74.33,74.33,74.25,74.26,11651.0,58.6933,58.6933,58.6302,58.6381,11651.0
2019-04-04 14:00:00,74.27,74.39,74.26,74.33,32498.0,58.646,58.7407,58.6381,58.6933,32498.0
2019-04-04 14:05:00,74.33,74.34,74.28,74.33,13976.0,58.6933,58.7012,58.6539,58.6933,13976.0
2019-04-04 14:10:00,74.33,74.36,74.28,74.31,26148.0,58.6933,58.717,58.6539,58.6775,26148.0
2019-04-04 14:15:00,74.31,74.34,74.27,74.28,11741.0,58.6775,58.7012,58.646,58.6539,11741.0
2019-04-04 14:20:00,74.28,74.37,74.27,74.37,18293.0,58.6539,58.7249,58.646,58.7249,18293.0
2019-04-04 14:25:00,74.38,74.47,74.35,74.45,22124.0,58.7328,58.8039,58.7091,58.7881,22124.0
2019-04-04 14:30:00,74.45,74.49,74.42,74.43,19889.0,58.7881,58.8197,58.7644,58.7723,19889.0
2019-04-04 14:35:00,74.43,74.45,74.39,74.43,24175.0,58.7723,58.7881,58.7407,58.7723,24175.0
2019-04-04 14:40:00,74.42,74.44,74.39,74.43,26949.0,58.7644,58.7802,58.7407,58.7723,26949.0
2019-04-04 14:45:00,74.44,74.55,74.43,74.44,25000.0,58.7802,58.8671,58.7723,58.7802,25000.0
2019-04-04 14:50:00,74.44,74.44,74.38,74.39,19410.0,58.7802,58.7802,58.7328,58.7407,19410.0
2019-04-04 14:55:00,74.39,74.42,74.35,74.39,15156.0,58.7407,58.7644,58.7091,58.7407,15156.0
2019-04-04 15:00:00,74.41,74.41,74.29,74.31,13218.0,58.7565,58.7565,58.6618,58.6775,13218.0
2019-04-04 15:05:00,74.32,74.35,74.31,74.34,17877.0,58.6854,58.7091,58.6775,58.7012,17877.0
2019-04-04 15:10:00,74.34,74.4,74.34,74.38,11705.0,58.7012,58.7486,58.7012,58.7328,11705.0
2019-04-04 15:15:00,74.38,74.4,74.34,74.36,22035.0,58.7328,58.7486,58.7012,58.717,22035.0
2019-04-04 15:20:00,74.36,74.38,74.29,74.35,20097.0,58.717,58.7328,58.6618,58.7091,20097.0
2019-04-04 15:25:00,74.34,74.34,74.25,74.26,27214.0,58.7012,58.7012,58.6302,58.6381,27214.0
2019-04-04 15:30:00,74.26,74.4,74.26,74.4,18693.0,58.6381,58.7486,58.6381,58.7486,18693.0
2019-04-04 15:35:00,74.4,74.42,74.31,74.36,47113.0,58.7486,58.7644,58.6775,58.717,47113.0
2019-04-04 15:40:00,74.36,74.43,74.33,74.43,42992.0,58.717,58.7723,58.6933,58.7723,42992.0
2019-04-04 15:45:00,74.43,74.5,74.42,74.5,94901.0,58.7723,58.8276,58.7644,58.8276,94901.0
2019-04-04 15:50:00,74.49,74.52,74.46,74.51,65753.0,58.8197,58.8434,58.796,58.8355,65753.0
2019-04-04 15:55:00,74.51,74.59,74.51,74.57,151045.0,58.8355,58.8986,58.8355,58.8829,151045.0
2019-04-05 09:30:00,74.95,75.04,74.52,74.76,56070.0,59.1829,59.254,58.8434,59.0329,56070.0
2019-04-05 09:35:00,74.78,74.78,74.33,74.47,41014.0,59.0487,59.0487,58.6933,58.8039,41014.0
2019-04-05 09:40:00,74.52,74.72,74.37,74.6,22959.0,58.8434,59.0013,58.7249,58.9065,22959.0
2019-04-05 09:45:00,74.57,74.68,74.55,74.56,19964.0,58.8829,58.9697,58.8671,58.875,19964.0
2019-04-05 09:50:00,74.53,74.71,74.48,74.7,21822.0,58.8513,58.9934,58.8118,58.9855,21822.0
2019-04-05 09:55:00,74.73,74.93,74.7,74.87,45592.0,59.0092,59.1671,58.9855,59.1197,45592.0
2019-04-05 10:00:00,74.88,74.9,74.63,74.73,53003.0,59.1276,59.1434,58.9302,59.0092,53003.0
2019-04-05 10:05:00,74.73,74.88,74.7,74.85,35212.0,59.0092,59.1276,58.9855,59.1039,35212.0
2019-04-05 10:10:00,74.85,75.03,74.78,75.02,52373.0,59.1039,59.2461,59.0487,59.2382,52373.0
2019-04-05 10:15:00,75.0,75.08,74.93,74.97,27630.0,59.2224,59.2856,59.1671,59.1987,27630.0
2019-04-05 10:20:00,74.95,75.0,74.76,74.76,209447.0,59.1829,59.2224,59.0329,59.0329,209447.0
2019-04-05 10:25:00,74.77,74.78,74.51,74.72,117522.0,59.0408,59.0487,58.8355,59.0013,117522.0
2019-04-05 10:30:00,74.71,74.79,74.61,74.64,16072.0,58.9934,59.0566,58.9144,58.9381,16072.0
2019-04-05 10:35:00,74.63,74.65,74.4,74.48,82916.0,58.9302,58.946,58.7486,58.8118,82916.0
2019-04-05 10:40:00,74.5,74.68,74.42,74.66,39062.0,58.8276,58.9697,58.7644,58.9539,39062.0
2019-04-05 10:45:00,74.66,74.72,74.61,74.64,10495.0,58.9539,59.0013,58.9144,58.9381,10495.0
2019-04-05 10:50:00,74.64,74.69,74.58,74.63,8930.0,58.9381,58.9776,58.8907,58.9302,8930.0
2019-04-05 10:55:00,74.62,74.71,74.55,74.57,13942.0,58.9223,58.9934,58.8671,58.8829,13942.0
2019-04-05 11:00:00,74.58,74.62,74.52,74.52,11916.0,58.8907,58.9223,58.8434,58.8434,11916.0
2019-04-05 11:05:00,74.53,74.65,74.53,74.64,11024.0,58.8513,58.946,58.8513,58.9381,11024.0
2019-04-05 11:10:00,74.64,74.81,74.64,74.74,46038.0,58.9381,59.0724,58.9381,59.0171,46038.0
2019-04-05 11:15:00,74.74,74.96,74.72,74.82,35311.0,59.0171,59.1908,59.0013,59.0803,35311.0
2019-04-05 11:20:00,74.83,74.89,74.75,74.75,12019.0,59.0882,59.1355,59.025,59.025,12019.0
2019-04-05 11:25:00,74.75,74.9,74.67,74.87,15252.0,59.025,59.1434,58.9618,59.1197,15252.0
2019-04-05 11:30:00,74.86,74.88,74.78,74.83,13404.0,59.1118,59.1276,59.0487,59.0882,13404.0
2019-04-05 11:35:00,74.84,74.92,74.84,74.89,27460.0,59.0961,59.1592,59.0961,59.1355,27460.0
2019-04-05 11:40:00,74.89,74.95,74.88,74.95,15131.0,59.1355,59.1829,59.1276,59.1829,15131.0
2019-04-05 11:45:00,74.94,74.97,74.83,74.87,19717.0,59.175,59.1987,59.0882,59.1197,19717.0
2019-04-05 11:50:00,74.87,74.88,74.77,74.81,46876.0,59.1197,59.1276,59.0408,59.0724,46876.0
2019-04-05 11:55:00,74.81,74.98,74.79,74.91,18561.0,59.0724,59.2066,59.0566,59.1513,18561.0
2019-04-05 12:00:00,74.92,74.96,74.78,74.81,27320.0,59.1592,59.1908,59.0487,59.0724,27320.0
2019-04-05 12:05:00,74.8,74.91,74.8,74.88,7784.0,59.0645,59.1513,59.0645,59.1276,7784.0
2019-04-05 12:10:00,74.88,74.93,74.85,74.89,10919.0,59.1276,59.1671,59.1039,59.1355,10919.0
2019-04-05 12:15:00,74.9,74.95,74.88,74.94,25791.0,59.1434,59.1829,59.1276,59.175,25791.0
2019-04-05 12:20:00,74.94,75.1,74.94,75.09,28396.0,59.175,59.3014,59.175,59.2935,28396.0
2019-04-05 12:25:00,75.09,75.15,74.99,75.06,39967.0,59.2935,59.3408,59.2145,59.2698,39967.0
2019-04-05 12:30:00,75.05,75.05,74.95,75.01,8698.0,59.2619,59.2619,59.1829,59.2303,8698.0
2019-04-05 12:35:00,75.01,75.05,74.82,74.83,96384.0,59.2303,59.2619,59.0803,59.0882,96384.0
2019-04-05 12:40:00,74.81,74.98,74.8,74.97,23366.0,59.0724,59.2066,59.0645,59.1987,23366.0
2019-04-05 12:45:00,74.97,75.03,74.96,75.01,11273.0,59.1987,59.2461,59.1908,59.2303,11273.0
2019-04-05 12:50:00,75.01,75.05,74.98,75.04,17191.0,59.2303,59.2619,59.2066,59.254,17191.0
2019-04-05 12:55:00,75.05,75.07,75.01,75.06,19997.0,59.2619,59.2777,59.2303,59.2698,19997.0
2019-04-05 13:00:00,75.06,75.06,74.89,74.9,14512.0,59.2698,59.2698,59.1355,59.1434,14512.0
2019-04-05 13:05:00,74.91,74.97,74.88,74.89,13999.0,59.1513,59.1987,59.1276,59.1355,13999.0
2019-04-05 13:10:00,74.88,74.97,74.85,74.96,37216.0,59.1276,59.1987,59.1039,59.1908,37216.0
2019-04-05 13:15:00,74.95,75.03,74.95,75.02,13809.0,59.1829,59.2461,59.1829,59.2382,13809.0
2019-04-05 13:20:00,75.01,75.06,75.0,75.01,13997.0,59.2303,59.2698,59.2224,59.2303,13997.0
2019-04-05 13:25:00,75.02,75.03,74.97,74.98,14645.0,59.2382,59.2461,59.1987,59.2066,14645.0
2019-04-05 13:30:00,74.98,74.98,74.86,74.89,49134.0,59.2066,59.2066,59.1118,59.1355,49134.0
2019-04-05 13:35:00,74.9,74.9,74.81,74.86,6522.0,59.1434,59.1434,59.0724,59.1118,6522.0
2019-04-05 13:40:00,74.86,74.94,74.86,74.92,9023.0,59.1118,59.175,59.1118,59.1592,9023.0
2019-04-05 13:45:00,74.92,74.96,74.91,74.96,10936.0,59.1592,59.1908,59.1513,59.1908,10936.0
2019-04-05 13:50:00,74.97,74.99,74.95,74.97,6973.0,59.1987,59.2145,59.1829,59.1987,6973.0
2019-04-05 13:55:00,74.97,75.09,74.96,75.06,29249.0,59.1987,59.2935,59.1908,59.2698,29249.0
2019-04-05 14:00:00,75.06,75.06,74.93,74.98,15061.0,59.2698,59.2698,59.1671,59.2066,15061.0
2019-04-05 14:05:00,74.98,75.03,74.93,74.98,29031.0,59.2066,59.2461,59.1671,59.2066,29031.0
2019-04-05 14:10:00,74.97,74.98,74.9,74.94,18357.0,59.1987,59.2066,59.1434,59.175,18357.0
2019-04-05 14:15:00,74.92,74.98,74.89,74.9,10333.0,59.1592,59.2066,59.1355,59.1434,10333.0
2019-04-05 14:20:00,74.9,74.9,74.83,74.84,9300.0,59.1434,59.1434,59.0882,59.0961,9300.0
2019-04-05 14:25:00,74.84,74.92,74.84,74.91,17646.0,59.0961,59.1592,59.0961,59.1513,17646.0
2019-04-05 14:30:00,74.9,74.91,74.85,74.88,14072.0,59.1434,59.1513,59.1039,59.1276,14072.0
2019-04-05 14:35:00,74.88,74.93,74.87,74.92,27715.0,59.1276,59.1671,59.1197,59.1592,27715.0
2019-04-05 14:40:00,74.93,74.93,74.73,74.73,17782.0,59.1671,59.1671,59.0092,59.0092,17782.0
2019-04-05 14:45:00,74.75,74.8,74.74,74.77,21705.0,59.025,59.0645,59.0171,59.0408,21705.0
2019-04-05 14:50:00,74.76,74.82,74.75,74.75,18217.0,59.0329,59.0803,59.025,59.025,18217.0
2019-04-05 14:55:00,74.76,74.77,74.72,74.72,17738.0,59.0329,59.0408,59.0013,59.0013,17738.0
2019-04-05 15:00:00,74.72,74.75,74.68,74.73,18303.0,59.0013,59.025,58.9697,59.0092,18303.0
2019-04-05 15:05:00,74.74,74.75,74.59,74.61,26026.0,59.0171,59.025,58.8986,58.9144,26026.0
2019-04-05 15:10:00,74.61,74.68,74.59,74.62,28193.0,58.9144,58.9697,58.8986,58.9223,28193.0
2019-04-05 15:15:00,74.63,74.64,74.56,74.56,32137.0,58.9302,58.9381,58.875,58.875,32137.0
2019-04-05 15:20:00,74.57,74.62,74.56,74.61,31908.0,58.8829,58.9223,58.875,58.9144,31908.0
2019-04-05 15:25:00,74.61,74.71,74.56,74.61,40192.0,58.9144,58.9934,58.875,58.9144,40192.0
2019-04-05 15:30:00,74.59,74.75,74.58,74.75,35992.0,58.8986,59.025,58.8907,59.025,35992.0
2019-04-05 15:35:00,74.75,74.76,74.66,74.7,34216.0,59.025,59.0329,58.9539,58.9855,34216.0
2019-04-05 15:40:00,74.7,74.73,74.67,74.71,29729.0,58.9855,59.0092,58.9618,58.9934,29729.0
2019-04-05 15:45:00,74.72,74.72,74.6,74.62,58607.0,59.0013,59.0013,58.9065,58.9223,58607.0
2019-04-05 15:50:00,74.62,74.73,74.61,74.71,96570.0,58.9223,59.0092,58.9144,58.9934,96570.0
2019-04-05 15:55:00,74.72,74.8,74.65,74.78,128383.0,59.0013,59.0645,58.946,59.0487,128383.0
2019-04-08 09:30:00,74.62,74.8,74.38,74.75,38008.0,58.9223,59.0645,58.7328,59.025,38008.0
2019-04-08 09:35:00,74.8,74.86,74.38,74.57,12907.0,59.0645,59.1118,58.7328,58.8829,12907.0
2019-04-08 09:40:00,74.56,74.67,74.53,74.64,16450.0,58.875,58.9618,58.8513,58.9381,16450.0
2019-04-08 09:45:00,74.67,74.82,74.67,74.73,20596.0,58.9618,59.0803,58.9618,59.0092,20596.0
2019-04-08 09:50:00,74.7,74.72,74.56,74.71,14859.0,58.9855,59.0013,58.875,58.9934,14859.0
2019-04-08 09:55:00,74.73,75.02,74.73,74.89,21915.0,59.0092,59.2382,59.0092,59.1355,21915.0
2019-04-08 10:00:00,74.85,74.98,74.83,74.94,9536.0,59.1039,59.2066,59.0882,59.175,9536.0
2019-04-08 10:05:00,74.97,74.99,74.87,74.92,10141.0,59.1987,59.2145,59.1197,59.1592,10141.0
2019-04-08 10:10:00,74.93,74.94,74.79,74.81,19509.0,59.1671,59.175,59.0566,59.0724,19509.0
2019-04-08 10:15:00,74.84,74.86,74.75,74.81,7494.0,59.0961,59.1118,59.025,59.0724,7494.0
2019-04-08 10:20:00,74.84,74.98,74.81,74.97,10470.0,59.0961,59.2066,59.0724,59.1987,10470.0
2019-04-08 10:25:00,74.98,74.98,74.87,74.97,13486.0,59.2066,59.2066,59.1197,59.1987,13486.0
2019-04-08 10:30:00,74.96,75.04,74.88,74.89,8222.0,59.1908,59.254,59.1276,59.1355,8222.0
2019-04-08 10:35:00,74.9,74.99,74.89,74.95,5713.0,59.1434,59.2145,59.1355,59.1829,5713.0
2019-04-08 10:40:00,74.95,75.02,74.91,74.91,12590.0,59.1829,59.2382,59.1513,59.1513,12590.0
2019-04-08 10:45:00,74.91,75.0,74.85,74.97,17194.0,59.1513,59.2224,59.1039,59.1987,17194.0
2019-04-08 10:50:00,74.99,75.03,74.96,74.96,11507.0,59.2145,59.2461,59.1908,59.1908,11507.0
2019-04-08 10:55:00,74.94,74.99,74.9,74.92,26092.0,59.175,59.2145,59.1434,59.1592,26092.0
2019-04-08 11:00:00,74.91,75.01,74.87,75.01,27378.0,59.1513,59.2303,59.1197,59.2303,27378.0
2019-04-08 11:05:00,75.01,75.03,74.91,74.94,114379.0,59.2303,59.2461,59.1513,59.175,114379.0
2019-04-08 11:10:00,74.96,75.07,74.81,74.88,129648.0,59.1908,59.2777,59.0724,59.1276,129648.0
2019-04-08 11:15:00,74.88,74.91,74.74,74.87,32440.0,59.1276,59.1513,59.0171,59.1197,32440.0
2019-04-08 11:20:00,74.86,74.93,74.83,74.89,14392.0,59.1118,59.1671,59.0882,59.1355,14392.0
2019-04-08 11:25:00,74.89,75.01,74.88,75.01,15278.0,59.1355,59.2303,59.1276,59.2303,15278.0
2019-04-08 11:30:00,75.01,75.11,75.0,75.11,14055.0,59.2303,59.3093,59.2224,59.3093,14055.0
2019-04-08 11:35:00,75.11,75.21,75.11,75.15,17597.0,59.3093,59.3882,59.3093,59.3408,17597.0
2019-04-08 11:40:00,75.15,75.25,75.15,75.19,13922.0,59.3408,59.4198,59.3408,59.3724,13922.0
2019-04-08 11:45:00,75.19,75.28,75.19,75.28,23412.0,59.3724,59.4435,59.3724,59.4435,23412.0
2019-04-08 11:50:00,75.28,75.29,75.12,75.2,9911.0,59.4435,59.4514,59.3171,59.3803,9911.0
2019-04-08 11:55:00,75.2,75.23,75.16,75.17,13300.0,59.3803,59.404,59.3487,59.3566,13300.0
2019-04-08 12:00:00,75.17,75.21,74.99,75.08,17896.0,59.3566,59.3882,59.2145,59.2856,17896.0
2019-04-08 12:05:00,75.08,75.11,75.05,75.1,8395.0,59.2856,59.3093,59.2619,59.3014,8395.0
2019-04-08 12:10:00,75.09,75.14,75.07,75.12,10699.0,59.2935,59.3329,59.2777,59.3171,10699.0
2019-04-08 12:15:00,75.12,75.14,75.09,75.09,12460.0,59.3171,59.3329,59.2935,59.2935,12460.0
2019-04-08 12:20:00,75.1,75.13,75.08,75.12,13386.0,59.3014,59.325,59.2856,59.3171,13386.0
2019-04-08 12:25:00,75.12,75.14,75.04,75.04,11922.0,59.3171,59.3329,59.254,59.254,11922.0
2019-04-08 12:30:00,75.04,75.04,74.91,74.98,22173.0,59.254,59.254,59.1513,59.2066,22173.0
2019-04-08 12:35:00,74.99,75.04,74.99,75.02,6071.0,59.2145,59.254,59.2145,59.2382,6071.0
2019-04-08 12:40:00,75.01,75.03,74.96,74.99,11376.0,59.2303,59.2461,59.1908,59.2145,11376.0
2019-04-08 12:45:00,74.99,74.99,74.9,74.94,9468.0,59.2145,59.2145,59.1434,59.175,9468.0
2019-04-08 12:50:00,74.95,74.99,74.95,74.97,5500.0,59.1829,59.2145,59.1829,59.1987,5500.0
2019-04-08 12:55:00,74.97,75.08,74.96,75.04,9448.0,59.1987,59.2856,59.1908,59.254,9448.0
2019-04-08 13:00:00,75.05,75.09,75.02,75.07,21345.0,59.2619,59.2935,59.2382,59.2777,21345.0
2019-04-08 13:05:00,75.07,75.07,74.91,74.92,21597.0,59.2777,59.2777,59.1513,59.1592,21597.0
2019-04-08 13:10:00,74.93,74.95,74.82,74.84,36831.0,59.1671,59.1829,59.0803,59.0961,36831.0
2019-04-08 13:15:00,74.84,75.0,74.82,74.98,9972.0,59.0961,59.2224,59.0803,59.2066,9972.0
2019-04-08 13:20:00,75.0,75.06,74.98,75.06,5420.0,59.2224,59.2698,59.2066,59.2698,5420.0
2019-04-08 13:25:00,75.05,75.09,75.03,75.03,4767.0,59.2619,59.2935,59.2461,59.2461,4767.0
2019-04-08 13:30:00,75.03,75.06,75.01,75.01,8755.0,59.2461,59.2698,59.2303,59.2303,8755.0
2019-04-08 13:35:00,75.01,75.03,74.97,75.01,7851.0,59.2303,59.2461,59.1987,59.2303,7851.0
2019-04-08 13:40:00,75.01,75.02,74.98,74.98,5452.0,59.2303,59.2382,59.2066,59.2066,5452.0
2019-04-08 13:45:00,74.98,75.0,74.92,74.94,9400.0,59.2066,59.2224,59.1592,59.175,9400.0
2019-04-08 13:50:00,74.92,75.02,74.92,75.02,6636.0,59.1592,59.2382,59.1592,59.2382,6636.0
2019-04-08 13:55:00,75.03,75.04,75.01,75.03,10885.0,59.2461,59.254,59.2303,59.2461,10885.0
2019-04-08 14:00:00,75.04,75.09,75.04,75.05,8714.0,59.254,59.2935,59.254,59.2619,8714.0
2019-04-08 14:05:00,75.05,75.14,75.04,75.14,6945.0,59.2619,59.3329,59.254,59.3329,6945.0
2019-04-08 14:10:00,75.13,75.14,75.08,75.1,7438.0,59.325,59.3329,59.2856,59.3014,7438.0
2019-04-08 14:15:00,75.12,75.17,75.11,75.14,5400.0,59.3171,59.3566,59.3093,59.3329,5400.0
2019-04-08 14:20:00,75.14,75.15,75.11,75.13,6878.0,59.3329,59.3408,59.3093,59.325,6878.0
2019-04-08 14:25:00,75.13,75.16,75.12,75.16,5689.0,59.325,59.3487,59.3171,59.3487,5689.0
2019-04-08 14:30:00,75.16,75.16,75.06,75.06,18075.0,59.3487,59.3487,59.2698,59.2698,18075.0
2019-04-08 14:35:00,75.07,75.11,75.07,75.09,5785.0,59.2777,59.3093,59.2777,59.2935,5785.0
2019-04-08 14:40:00,75.1,75.1,75.03,75.05,52711.0,59.3014,59.3014,59.2461,59.2619,52711.0
2019-04-08 14:45:00,75.06,75.06,74.96,74.98,13276.0,59.2698,59.2698,59.1908,59.2066,13276.0
2019-04-08 14:50:00,74.98,74.99,74.86,74.9,13084.0,59.2066,59.2145,59.1118,59.1434,13084.0
2019-04-08 14:55:00,74.9,74.93,74.89,74.93,12209.0,59.1434,59.1671,59.1355,59.1671,12209.0
2019-04-08 15:00:00,74.93,74.98,74.86,74.86,15715.0,59.1671,59.2066,59.1118,59.1118,15715.0
2019-04-08 15:05:00,74.87,74.88,74.8,74.82,10221.0,59.1197,59.1276,59.0645,59.0803,10221.0
2019-04-08 15:10:00,74.83,74.85,74.71,74.73,20875.0,59.0882,59.1039,58.9934,59.0092,20875.0
2019-04-08 15:15:00,74.72,74.76,74.68,74.74,24692.0,59.0013,59.0329,58.9697,59.0171,24692.0
2019-04-08 15:20:00,74.74,74.76,74.68,74.7,21627.0,59.0171,59.0329,58.9697,58.9855,21627.0
2019-04-08 15:25:00,74.71,74.8,74.71,74.8,15509.0,58.9934,59.0645,58.9934,59.0645,15509.0
2019-04-08 15:30:00,74.79,74.85,74.75,74.8,20320.0,59.0566,59.1039,59.025,59.0645,20320.0
2019-04-08 15:35:00,74.8,74.82,74.76,74.81,15306.0,59.0645,59.0803,59.0329,59.0724,15306.0
2019-04-08 15:40:00,74.8,74.8,74.72,74.74,28749.0,59.0645,59.0645,59.0013,59.0171,28749.0
2019-04-08 15:45:00,74.73,74.79,74.73,74.75,43658.0,59.0092,59.0566,59.0092,59.025,43658.0
2019-04-08 15:50:00,74.77,74.85,74.75,74.85,54744.0,59.0408,59.1039,59.025,59.1039,54744.0
2019-04-08 15:55:00,74.85,74.89,74.8,74.82,125519.0,59.1039,59.1355,59.0645,59.0803,125519.0
2019-04-09 09:30:00,74.5,74.97,74.5,74.91,27344.0,58.8276,59.1987,58.8276,59.1513,27344.0
2019-04-09 09:35:00,74.84,74.92,74.67,74.9,36828.0,59.0961,59.1592,58.9618,59.1434,36828.0
2019-04-09 09:40:00,74.87,74.87,74.7,74.72,43887.0,59.1197,59.1197,58.9855,59.0013,43887.0
2019-04-09 09:45:00,74.73,75.08,74.72,74.98,22062.0,59.0092,59.2856,59.0013,59.2066,22062.0
2019-04-09 09:50:00,74.93,75.07,74.91,75.03,17864.0,59.1671,59.2777,59.1513,59.2461,17864.0
2019-04-09 09:55:00,75.07,75.17,75.03,75.08,19644.0,59.2777,59.3566,59.2461,59.2856,19644.0
2019-04-09 10:00:00,75.08,75.11,74.88,74.93,24339.0,59.2856,59.3093,59.1276,59.1671,24339.0
2019-04-09 10:05:00,74.98,75.12,74.98,75.05,9746.0,59.2066,59.3171,59.2066,59.2619,9746.0
2019-04-09 10:10:00,75.05,75.16,75.02,75.11,14616.0,59.2619,59.3487,59.2382,59.3093,14616.0
2019-04-09 10:15:00,75.12,75.19,74.96,75.09,16583.0,59.3171,59.3724,59.1908,59.2935,16583.0
2019-04-09 10:20:00,75.11,75.19,75.07,75.16,22213.0,59.3093,59.3724,59.2777,59.3487,22213.0
2019-04-09 10:25:00,75.18,75.21,75.11,75.11,16569.0,59.3645,59.3882,59.3093,59.3093,16569.0
2019-04-09 10:30:00,75.12,75.19,75.11,75.14,14504.0,59.3171,59.3724,59.3093,59.3329,14504.0
2019-04-09 10:35:00,75.16,75.21,75.08,75.09,16409.0,59.3487,59.3882,59.2856,59.2935,16409.0
2019-04-09 10:40:00,75.09,75.12,74.92,74.93,30463.0,59.2935,59.3171,59.1592,59.1671,30463.0
2019-04-09 10:45:00,74.94,74.96,74.87,74.87,11071.0,59.175,59.1908,59.1197,59.1197,11071.0
2019-04-09 10:50:00,74.87,74.92,74.82,74.91,12465.0,59.1197,59.1592,59.0803,59.1513,12465.0
2019-04-09 10:55:00,74.89,75.08,74.89,75.06,10797.0,59.1355,59.2856,59.1355,59.2698,10797.0
2019-04-09 11:00:00,75.06,75.17,75.05,75.15,13760.0,59.2698,59.3566,59.2619,59.3408,13760.0
2019-04-09 11:05:00,75.14,75.16,75.04,75.04,10496.0,59.3329,59.3487,59.254,59.254,10496.0
2019-04-09 11:10:00,75.03,75.08,75.03,75.05,12368.0,59.2461,59.2856,59.2461,59.2619,12368.0
2019-04-09 11:15:00,75.04,75.07,74.91,74.94,11693.0,59.254,59.2777,59.1513,59.175,11693.0
2019-04-09 11:20:00,74.95,74.96,74.81,74.82,12316.0,59.1829,59.1908,59.0724,59.0803,12316.0
2019-04-09 11:25:00,74.8,74.86,74.79,74.85,8613.0,59.0645,59.1118,59.0566,59.1039,8613.0
2019-04-09 11:30:00,74.87,75.02,74.85,74.86,54066.0,59.1197,59.2382,59.1039,59.1118,54066.0
2019-04-09 11:35:00,74.84,74.92,74.82,74.86,7277.0,59.0961,59.1592,59.0803,59.1118,7277.0
2019-04-09 11:40:00,74.88,74.94,74.87,74.93,14134.0,59.1276,59.175,59.1197,59.1671,14134.0
2019-04-09 11:45:00,74.95,74.96,74.88,74.91,8360.0,59.1829,59.1908,59.1276,59.1513,8360.0
2019-04-09 11:50:00,74.91,74.93,74.85,74.88,5333.0,59.1513,59.1671,59.1039,59.1276,5333.0
2019-04-09 11:55:00,74.89,74.95,74.88,74.9,6005.0,59.1355,59.1829,59.1276,59.1434,6005.0
2019-04-09 12:00:00,74.89,74.91,74.85,74.88,6500.0,59.1355,59.1513,59.1039,59.1276,6500.0
2019-04-09 12:05:00,74.87,74.92,74.87,74.92,4328.0,59.1197,59.1592,59.1197,59.1592,4328.0
2019-04-09 12:10:00,74.92,75.02,74.92,74.99,7028.0,59.1592,59.2382,59.1592,59.2145,7028.0
2019-04-09 12:15:00,74.99,75.02,74.96,74.97,5983.0,59.2145,59.2382,59.1908,59.1987,5983.0
2019-04-09 12:20:00,74.97,74.98,74.83,74.83,6839.0,59.1987,59.2066,59.0882,59.0882,6839.0
2019-04-09 12:25:00,74.84,74.86,74.82,74.84,6617.0,59.0961,59.1118,59.0803,59.0961,6617.0
2019-04-09 12:30:00,74.85,74.92,74.85,74.92,5185.0,59.1039,59.1592,59.1039,59.1592,5185.0
2019-04-09 12:35:00,74.92,74.95,74.9,74.91,52520.0,59.1592,59.1829,59.1434,59.1513,52520.0
2019-04-09 12:40:00,74.92,75.01,74.92,74.96,5553.0,59.1592,59.2303,59.1592,59.1908,5553.0
2019-04-09 12:45:00,74.95,74.95,74.79,74.8,14098.0,59.1829,59.1829,59.0566,59.0645,14098.0
2019-04-09 12:50:00,74.81,74.88,74.81,74.85,9829.0,59.0724,59.1276,59.0724,59.1039,9829.0
2019-04-09 12:55:00,74.87,74.87,74.76,74.76,5576.0,59.1197,59.1197,59.0329,59.0329,5576.0
2019-04-09 13:00:00,74.75,74.78,74.73,74.74,5786.0,59.025,59.0487,59.0092,59.0171,5786.0
2019-04-09 13:05:00,74.73,74.74,74.68,74.69,5093.0,59.0092,59.0171,58.9697,58.9776,5093.0
2019-04-09 13:10:00,74.69,74.71,74.64,74.65,4713.0,58.9776,58.9934,58.9381,58.946,4713.0
2019-04-09 13:15:00,74.65,74.69,74.64,74.66,5024.0,58.946,58.9776,58.9381,58.9539,5024.0
2019-04-09 13:20:00,74.67,74.68,74.65,74.65,6877.0,58.9618,58.9697,58.946,58.946,6877.0
2019-04-09 13:25:00,74.64,74.65,74.6,74.61,5680.0,58.9381,58.946,58.9065,58.9144,5680.0
2019-04-09 13:30:00,74.6,74.62,74.58,74.6,5363.0,58.9065,58.9223,58.8907,58.9065,5363.0
2019-04-09 13:35:00,74.61,74.61,74.56,74.56,5408.0,58.9144,58.9144,58.875,58.875,5408.0
2019-04-09 13:40:00,74.56,74.6,74.53,74.55,6870.0,58.875,58.9065,58.8513,58.8671,6870.0
2019-04-09 13:45:00,74.57,74.59,74.55,74.59,9599.0,58.8829,58.8986,58.8671,58.8986,9599.0
2019-04-09 13:50:00,74.59,74.59,74.52,74.52,6849.0,58.8986,58.8986,58.8434,58.8434,6849.0
2019-04-09 13:55:00,74.53,74.53,74.44,74.48,7343.0,58.8513,58.8513,58.7802,58.8118,7343.0
2019-04-09 14:00:00,74.47,74.47,74.43,74.43,3640.0,58.8039,58.8039,58.7723,58.7723,3640.0
2019-04-09 14:05:00,74.44,74.48,74.39,74.48,10179.0,58.7802,58.8118,58.7407,58.8118,10179.0
2019-04-09 14:10:00,74.49,74.54,74.49,74.53,8475.0,58.8197,58.8592,58.8197,58.8513,8475.0
2019-04-09 14:15:00,74.53,74.62,74.53,74.57,7115.0,58.8513,58.9223,58.8513,58.8829,7115.0
2019-04-09 14:20:00,74.58,74.65,74.58,74.62,9358.0,58.8907,58.946,58.8907,58.9223,9358.0
2019-04-09 14:25:00,74.61,74.64,74.54,74.54,16510.0,58.9144,58.9381,58.8592,58.8592,16510.0
2019-04-09 14:30:00,74.54,74.54,74.45,74.47,22500.0,58.8592,58.8592,58.7881,58.8039,22500.0
2019-04-09 14:35:00,74.48,74.55,74.48,74.54,19314.0,58.8118,58.8671,58.8118,58.8592,19314.0
2019-04-09 14:40:00,74.53,74.55,74.45,74.46,7211.0,58.8513,58.8671,58.7881,58.796,7211.0
2019-04-09 14:45:00,74.45,74.52,74.45,74.52,5834.0,58.7881,58.8434,58.7881,58.8434,5834.0
2019-04-09 14:50:00,74.51,74.61,74.51,74.6,6609.0,58.8355,58.9144,58.8355,58.9065,6609.0
2019-04-09 14:55:00,74.6,74.61,74.52,74.56,5982.0,58.9065,58.9144,58.8434,58.875,5982.0
2019-04-09 15:00:00,74.56,74.61,74.55,74.6,9385.0,58.875,58.9144,58.8671,58.9065,9385.0
2019-04-09 15:05:00,74.6,74.62,74.56,74.61,7709.0,58.9065,58.9223,58.875,58.9144,7709.0
2019-04-09 15:10:00,74.61,74.63,74.59,74.63,9532.0,58.9144,58.9302,58.8986,58.9302,9532.0
2019-04-09 15:15:00,74.62,74.73,74.62,74.7,11210.0,58.9223,59.0092,58.9223,58.9855,11210.0
2019-04-09 15:20:00,74.7,74.73,74.67,74.69,17013.0,58.9855,59.0092,58.9618,58.9776,17013.0
2019-04-09 15:25:00,74.68,74.7,74.64,74.67,21322.0,58.9697,58.9855,58.9381,58.9618,21322.0
2019-04-09 15:30:00,74.66,74.74,74.65,74.7,31537.0,58.9539,59.0171,58.946,58.9855,31537.0
2019-04-09 15:35:00,74.7,74.79,74.7,74.77,22982.0,58.9855,59.0566,58.9855,59.0408,22982.0
2019-04-09 15:40:00,74.78,74.8,74.7,74.7,49555.0,59.0487,59.0645,58.9855,58.9855,49555.0
2019-04-09 15:45:00,74.71,74.74,74.67,74.7,37441.0,58.9934,59.0171,58.9618,58.9855,37441.0
2019-04-09 15:50:00,74.7,74.72,74.63,74.65,43799.0,58.9855,59.0013,58.9302,58.946,43799.0
2019-04-09 15:55:00,74.64,74.76,74.55,74.76,109718.0,58.9381,59.0329,58.8671,59.0329,109718.0
2019-04-10 09:30:00,74.78,75.24,74.5,75.14,58647.0,59.0487,59.4119,58.8276,59.3329,58647.0
2019-04-10 09:35:00,75.12,75.53,75.0,75.01,53874.0,59.3171,59.6409,59.2224,59.2303,53874.0
2019-04-10 09:40:00,74.99,75.13,74.93,74.96,8650.0,59.2145,59.325,59.1671,59.1908,8650.0
2019-04-10 09:45:00,74.94,74.95,74.8,74.84,15358.0,59.175,59.1829,59.0645,59.0961,15358.0
2019-04-10 09:50:00,74.81,74.95,74.75,74.88,31372.0,59.0724,59.1829,59.025,59.1276,31372.0
2019-04-10 09:55:00,74.85,74.9,74.79,74.85,11665.0,59.1039,59.1434,59.0566,59.1039,11665.0
2019-04-10 10:00:00,74.86,74.86,74.63,74.66,43390.0,59.1118,59.1118,58.9302,58.9539,43390.0
2019-04-10 10:05:00,74.66,74.67,74.53,74.57,19793.0,58.9539,58.9618,58.8513,58.8829,19793.0
2019-04-10 10:10:00,74.56,74.64,74.52,74.57,14530.0,58.875,58.9381,58.8434,58.8829,14530.0
2019-04-10 10:15:00,74.57,74.58,74.47,74.47,24298.0,58.8829,58.8907,58.8039,58.8039,24298.0
2019-04-10 10:20:00,74.49,74.57,74.47,74.5,5157.0,58.8197,58.8829,58.8039,58.8276,5157.0
2019-04-10 10:25:00,74.5,74.64,74.47,74.64,15869.0,58.8276,58.9381,58.8039,58.9381,15869.0
2019-04-10 10:30:00,74.64,74.69,74.51,74.55,12867.0,58.9381,58.9776,58.8355,58.8671,12867.0
2019-04-10 10:35:00,74.59,74.68,74.48,74.48,6983.0,58.8986,58.9697,58.8118,58.8118,6983.0
2019-04-10 10:40:00,74.49,74.51,74.37,74.46,13406.0,58.8197,58.8355,58.7249,58.796,13406.0
2019-04-10 10:45:00,74.47,74.65,74.46,74.65,7973.0,58.8039,58.946,58.796,58.946,7973.0
2019-04-10 10:50:00,74.67,74.7,74.61,74.61,6741.0,58.9618,58.9855,58.9144,58.9144,6741.0
2019-04-10 10:55:00,74.62,74.67,74.58,74.6,10276.0,58.9223,58.9618,58.8907,58.9065,10276.0
2019-04-10 11:00:00,74.62,74.77,74.61,74.72,12604.0,58.9223,59.0408,58.9144,59.0013,12604.0
2019-04-10 11:05:00,74.73,74.79,74.7,74.73,7780.0,59.0092,59.0566,58.9855,59.0092,7780.0
2019-04-10 11:10:00,74.74,74.74,74.62,74.65,11351.0,59.0171,59.0171,58.9223,58.946,11351.0
2019-04-10 11:15:00,74.64,74.65,74.51,74.54,14317.0,58.9381,58.946,58.8355,58.8592,14317.0
2019-04-10 11:20:00,74.52,74.62,74.49,74.59,11512.0,58.8434,58.9223,58.8197,58.8986,11512.0
2019-04-10 11:25:00,74.58,74.6,74.44,74.46,12983.0,58.8907,58.9065,58.7802,58.796,12983.0
2019-04-10 11:30:00,74.47,74.53,74.45,74.48,9905.0,58.8039,58.8513,58.7881,58.8118,9905.0
2019-04-10 11:35:00,74.5,74.63,74.49,74.55,19778.0,58.8276,58.9302,58.8197,58.8671,19778.0
2019-04-10 11:40:00,74.56,74.58,74.5,74.51,15480.0,58.875,58.8907,58.8276,58.8355,15480.0
2019-04-10 11:45:00,74.49,74.52,74.41,74.41,11031.0,58.8197,58.8434,58.7565,58.7565,11031.0
2019-04-10 11:50:00,74.41,74.44,74.37,74.43,14526.0,58.7565,58.7802,58.7249,58.7723,14526.0
2019-04-10 11:55:00,74.42,74.43,74.38,74.42,10763.0,58.7644,58.7723,58.7328,58.7644,10763.0
2019-04-10 12:00:00,74.42,74.52,74.42,74.45,8572.0,58.7644,58.8434,58.7644,58.7881,8572.0
2019-04-10 12:05:00,74.45,74.45,74.36,74.4,15594.0,58.7881,58.7881,58.717,58.7486,15594.0
2019-04-10 12:10:00,74.39,74.39,74.32,74.36,6356.0,58.7407,58.7407,58.6854,58.717,6356.0
2019-04-10 12:15:00,74.36,74.38,74.32,74.33,11031.0,58.717,58.7328,58.6854,58.6933,11031.0
2019-04-10 12:20:00,74.32,74.37,74.32,74.37,7926.0,58.6854,58.7249,58.6854,58.7249,7926.0
2019-04-10 12:25:00,74.35,74.39,74.33,74.38,6264.0,58.7091,58.7407,58.6933,58.7328,6264.0
2019-04-10 12:30:00,74.38,74.41,74.33,74.4,11534.0,58.7328,58.7565,58.6933,58.7486,11534.0
2019-04-10 12:35:00,74.39,74.4,74.34,74.37,5853.0,58.7407,58.7486,58.7012,58.7249,5853.0
2019-04-10 12:40:00,74.36,74.38,74.34,74.37,8589.0,58.717,58.7328,58.7012,58.7249,8589.0
2019-04-10 12:45:00,74.37,74.43,74.34,74.43,10037.0,58.7249,58.7723,58.7012,58.7723,10037.0
2019-04-10 12:50:00,74.43,74.45,74.34,74.38,10418.0,58.7723,58.7881,58.7012,58.7328,10418.0
2019-04-10 12:55:00,74.37,74.39,74.31,74.34,8690.0,58.7249,58.7407,58.6775,58.7012,8690.0
2019-04-10 13:00:00,74.34,74.37,74.31,74.33,8178.0,58.7012,58.7249,58.6775,58.6933,8178.0
2019-04-10 13:05:00,74.33,74.36,74.31,74.34,5421.0,58.6933,58.717,58.6775,58.7012,5421.0
2019-04-10 13:10:00,74.34,74.36,74.32,74.32,7384.0,58.7012,58.717,58.6854,58.6854,7384.0
2019-04-10 13:15:00,74.32,74.41,74.32,74.41,6602.0,58.6854,58.7565,58.6854,58.7565,6602.0
2019-04-10 13:20:00,74.41,74.49,74.39,74.48,5814.0,58.7565,58.8197,58.7407,58.8118,5814.0
2019-04-10 13:25:00,74.5,74.53,74.47,74.47,17943.0,58.8276,58.8513,58.8039,58.8039,17943.0
2019-04-10 13:30:00,74.47,74.5,74.31,74.31,32645.0,58.8039,58.8276,58.6775,58.6775,32645.0
2019-04-10 13:35:00,74.31,74.36,74.29,74.36,5835.0,58.6775,58.717,58.6618,58.717,5835.0
2019-04-10 13:40:00,74.36,74.42,74.35,74.4,7110.0,58.717,58.7644,58.7091,58.7486,7110.0
2019-04-10 13:45:00,74.39,74.4,74.36,74.37,7343.0,58.7407,58.7486,58.717,58.7249,7343.0
2019-04-10 13:50:00,74.37,74.38,74.31,74.35,10498.0,58.7249,58.7328,58.6775,58.7091,10498.0
2019-04-10 13:55:00,74.34,74.42,74.33,74.41,11874.0,58.7012,58.7644,58.6933,58.7565,11874.0
2019-04-10 14:00:00,74.4,74.47,74.35,74.47,7741.0,58.7486,58.8039,58.7091,58.8039,7741.0
2019-04-10 14:05:00,74.47,74.47,74.4,74.41,5528.0,58.8039,58.8039,58.7486,58.7565,5528.0
2019-04-10 14:10:00,74.41,74.43,74.34,74.4,11024.0,58.7565,58.7723,58.7012,58.7486,11024.0
2019-04-10 14:15:00,74.4,74.45,74.37,74.37,10037.0,58.7486,58.7881,58.7249,58.7249,10037.0
2019-04-10 14:20:00,74.38,74.42,74.32,74.36,9233.0,58.7328,58.7644,58.6854,58.717,9233.0
2019-04-10 14:25:00,74.37,74.42,74.37,74.39,9620.0,58.7249,58.7644,58.7249,58.7407,9620.0
2019-04-10 14:30:00,74.39,74.39,74.23,74.23,18992.0,58.7407,58.7407,58.6144,58.6144,18992.0
2019-04-10 14:35:00,74.22,74.28,74.21,74.21,23549.0,58.6065,58.6539,58.5986,58.5986,23549.0
2019-04-10 14:40:00,74.21,74.3,74.21,74.26,21205.0,58.5986,58.6696,58.5986,58.6381,21205.0
2019-04-10 14:45:00,74.26,74.27,74.22,74.23,17590.0,58.6381,58.646,58.6065,58.6144,17590.0
2019-04-10 14:50:00,74.24,74.31,74.24,74.3,11118.0,58.6223,58.6775,58.6223,58.6696,11118.0
2019-04-10 14:55:00,74.3,74.32,74.29,74.31,9863.0,58.6696,58.6854,58.6618,58.6775,9863.0
2019-04-10 15:00:00,74.31,74.45,74.31,74.43,64046.0,58.6775,58.7881,58.6775,58.7723,64046.0
2019-04-10 15:05:00,74.41,74.45,74.34,74.39,96915.0,58.7565,58.7881,58.7012,58.7407,96915.0
2019-04-10 15:10:00,74.38,74.45,74.29,74.38,71141.0,58.7328,58.7881,58.6618,58.7328,71141.0
2019-04-10 15:15:00,74.38,74.38,74.29,74.33,44723.0,58.7328,58.7328,58.6618,58.6933,44723.0
2019-04-10 15:20:00,74.33,74.43,74.32,74.35,56771.0,58.6933,58.7723,58.6854,58.7091,56771.0
2019-04-10 15:25:00,74.35,74.38,74.31,74.33,39205.0,58.7091,58.7328,58.6775,58.6933,39205.0
2019-04-10 15:30:00,74.33,74.5,74.32,74.5,57220.0,58.6933,58.8276,58.6854,58.8276,57220.0
2019-04-10 15:35:00,74.5,74.52,74.47,74.5,36475.0,58.8276,58.8434,58.8039,58.8276,36475.0
2019-04-10 15:40:00,74.51,74.51,74.45,74.48,36469.0,58.8355,58.8355,58.7881,58.8118,36469.0
2019-04-10 15:45:00,74.48,74.5,74.42,74.45,35842.0,58.8118,58.8276,58.7644,58.7881,35842.0
2019-04-10 15:50:00,74.44,74.5,74.42,74.5,53450.0,58.7802,58.8276,58.7644,58.8276,53450.0
2019-04-10 15:55:00,74.49,74.5,74.43,74.5,99577.0,58.8197,58.8276,58.7723,58.8276,99577.0
2019-04-11 09:30:00,74.53,74.54,74.23,74.27,46727.0,58.8513,58.8592,58.6144,58.646,46727.0
2019-04-11 09:35:00,74.27,74.27,74.04,74.12,25949.0,58.646,58.646,58.4643,58.5275,25949.0
2019-04-11 09:40:00,74.12,74.33,74.06,74.29,17477.0,58.5275,58.6933,58.4801,58.6618,17477.0
2019-04-11 09:45:00,74.27,74.29,74.19,74.19,5529.0,58.646,58.6618,58.5828,58.5828,5529.0
2019-04-11 09:50:00,74.16,74.23,74.08,74.11,57073.0,58.5591,58.6144,58.4959,58.5196,57073.0
2019-04-11 09:55:00,74.09,74.09,73.9,74.03,35111.0,58.5038,58.5038,58.3538,58.4564,35111.0
2019-04-11 10:00:00,74.05,74.1,74.0,74.06,18628.0,58.4722,58.5117,58.4328,58.4801,18628.0
2019-04-11 10:05:00,74.06,74.13,74.04,74.12,13440.0,58.4801,58.5354,58.4643,58.5275,13440.0
2019-04-11 10:10:00,74.13,74.18,74.07,74.18,13446.0,58.5354,58.5749,58.488,58.5749,13446.0
2019-04-11 10:15:00,74.17,74.32,74.17,74.25,15306.0,58.567,58.6854,58.567,58.6302,15306.0
2019-04-11 10:20:00,74.24,74.25,74.13,74.15,14863.0,58.6223,58.6302,58.5354,58.5512,14863.0
2019-04-11 10:25:00,74.15,74.15,74.08,74.1,13106.0,58.5512,58.5512,58.4959,58.5117,13106.0
2019-04-11 10:30:00,74.09,74.09,74.01,74.02,11128.0,58.5038,58.5038,58.4407,58.4486,11128.0
2019-04-11 10:35:00,74.01,74.05,73.98,74.05,12945.0,58.4407,58.4722,58.417,58.4722,12945.0
2019-04-11 10:40:00,74.06,74.11,74.05,74.08,9370.0,58.4801,58.5196,58.4722,58.4959,9370.0
2019-04-11 10:45:00,74.07,74.11,74.03,74.03,35957.0,58.488,58.5196,58.4564,58.4564,35957.0
2019-04-11 10:50:00,74.02,74.11,74.02,74.08,9192.0,58.4486,58.5196,58.4486,58.4959,9192.0
2019-04-11 10:55:00,74.08,74.08,73.96,74.0,15279.0,58.4959,58.4959,58.4012,58.4328,15279.0
2019-04-11 11:00:00,74.0,74.1,73.99,74.07,10695.0,58.4328,58.5117,58.4249,58.488,10695.0
2019-04-11 11:05:00,74.08,74.14,74.06,74.14,12488.0,58.4959,58.5433,58.4801,58.5433,12488.0
2019-04-11 11:10:00,74.15,74.21,74.12,74.14,14599.0,58.5512,58.5986,58.5275,58.5433,14599.0
2019-04-11 11:15:00,74.15,74.16,74.07,74.11,11608.0,58.5512,58.5591,58.488,58.5196,11608.0
2019-04-11 11:20:00,74.11,74.19,74.1,74.11,27064.0,58.5196,58.5828,58.5117,58.5196,27064.0
2019-04-11 11:25:00,74.13,74.13,74.02,74.04,7184.0,58.5354,58.5354,58.4486,58.4643,7184.0
2019-04-11 11:30:00,74.04,74.04,73.96,73.98,5255.0,58.4643,58.4643,58.4012,58.417,5255.0
2019-04-11 11:35:00,73.98,74.06,73.98,74.01,6770.0,58.417,58.4801,58.417,58.4407,6770.0
2019-04-11 11:40:00,74.0,74.0,73.84,73.91,15875.0,58.4328,58.4328,58.3064,58.3617,15875.0
2019-04-11 11:45:00,73.91,74.01,73.91,74.01,10753.0,58.3617,58.4407,58.3617,58.4407,10753.0
2019-04-11 11:50:00,74.02,74.08,74.02,74.07,9110.0,58.4486,58.4959,58.4486,58.488,9110.0
2019-04-11 11:55:00,74.07,74.14,74.05,74.1,10078.0,58.488,58.5433,58.4722,58.5117,10078.0
2019-04-11 12:00:00,74.1,74.1,74.03,74.1,16430.0,58.5117,58.5117,58.4564,58.5117,16430.0
2019-04-11 12:05:00,74.11,74.12,74.06,74.07,9210.0,58.5196,58.5275,58.4801,58.488,9210.0
2019-04-11 12:10:00,74.06,74.14,74.04,74.14,8135.0,58.4801,58.5433,58.4643,58.5433,8135.0
2019-04-11 12:15:00,74.14,74.18,74.11,74.11,10651.0,58.5433,58.5749,58.5196,58.5196,10651.0
2019-04-11 12:20:00,74.11,74.18,74.1,74.18,8130.0,58.5196,58.5749,58.5117,58.5749,8130.0
2019-04-11 12:25:00,74.17,74.17,74.1,74.1,8055.0,58.567,58.567,58.5117,58.5117,8055.0
2019-04-11 12:30:00,74.1,74.1,73.98,74.0,4450.0,58.5117,58.5117,58.417,58.4328,4450.0
2019-04-11 12:35:00,73.99,74.04,73.99,74.02,6857.0,58.4249,58.4643,58.4249,58.4486,6857.0
2019-04-11 12:40:00,74.01,74.01,73.91,73.92,5449.0,58.4407,58.4407,58.3617,58.3696,5449.0
2019-04-11 12:45:00,73.91,73.96,73.89,73.96,9009.0,58.3617,58.4012,58.3459,58.4012,9009.0
2019-04-11 12:50:00,73.95,73.98,73.92,73.98,8092.0,58.3933,58.417,58.3696,58.417,8092.0
2019-04-11 12:55:00,73.98,73.99,73.95,73.97,7007.0,58.417,58.4249,58.3933,58.4091,7007.0
2019-04-11 13:00:00,73.95,73.99,73.92,73.92,6424.0,58.3933,58.4249,58.3696,58.3696,6424.0
2019-04-11 13:05:00,73.92,73.95,73.92,73.92,2915.0,58.3696,58.3933,58.3696,58.3696,2915.0
2019-04-11 13:10:00,73.93,73.94,73.89,73.89,7622.0,58.3775,58.3854,58.3459,58.3459,7622.0
2019-04-11 13:15:00,73.88,74.0,73.86,73.97,13630.0,58.338,58.4328,58.3222,58.4091,13630.0
2019-04-11 13:20:00,73.97,74.0,73.95,73.98,6311.0,58.4091,58.4328,58.3933,58.417,6311.0
2019-04-11 13:25:00,73.97,74.0,73.96,73.97,6145.0,58.4091,58.4328,58.4012,58.4091,6145.0
2019-04-11 13:30:00,73.96,73.96,73.86,73.89,11150.0,58.4012,58.4012,58.3222,58.3459,11150.0
2019-04-11 13:35:00,73.9,73.98,73.9,73.94,20322.0,58.3538,58.417,58.3538,58.3854,20322.0
2019-04-11 13:40:00,73.94,73.94,73.87,73.9,5354.0,58.3854,58.3854,58.3301,58.3538,5354.0
2019-04-11 13:45:00,73.91,73.96,73.88,73.95,10113.0,58.3617,58.4012,58.338,58.3933,10113.0
2019-04-11 13:50:00,73.95,73.99,73.94,73.98,12359.0,58.3933,58.4249,58.3854,58.417,12359.0
2019-04-11 13:55:00,73.97,73.99,73.93,73.93,6074.0,58.4091,58.4249,58.3775,58.3775,6074.0
2019-04-11 14:00:00,73.92,73.93,73.86,73.87,14102.0,58.3696,58.3775,58.3222,58.3301,14102.0
2019-04-11 14:05:00,73.87,73.87,73.76,73.76,9082.0,58.3301,58.3301,58.2432,58.2432,9082.0
2019-04-11 14:10:00,73.77,73.77,73.71,73.73,21656.0,58.2511,58.2511,58.2038,58.2196,21656.0
2019-04-11 14:15:00,73.74,73.75,73.67,73.69,25837.0,58.2275,58.2354,58.1722,58.188,25837.0
2019-04-11 14:20:00,73.69,73.69,73.6,73.64,19739.0,58.188,58.188,58.1169,58.1485,19739.0
2019-04-11 14:25:00,73.65,73.71,73.61,73.68,11716.0,58.1564,58.2038,58.1248,58.1801,11716.0
2019-04-11 14:30:00,73.68,73.75,73.68,73.68,8530.0,58.1801,58.2354,58.1801,58.1801,8530.0
2019-04-11 14:35:00,73.67,73.74,73.67,73.74,9823.0,58.1722,58.2275,58.1722,58.2275,9823.0
2019-04-11 14:40:00,73.74,73.79,73.74,73.76,9954.0,58.2275,58.2669,58.2275,58.2432,9954.0
2019-04-11 14:45:00,73.75,73.75,73.69,73.69,9449.0,58.2354,58.2354,58.188,58.188,9449.0
2019-04-11 14:50:00,73.69,73.73,73.65,73.72,8736.0,58.188,58.2196,58.1564,58.2117,8736.0
2019-04-11 14:55:00,73.72,73.82,73.72,73.82,13161.0,58.2117,58.2906,58.2117,58.2906,13161.0
2019-04-11 15:00:00,73.82,73.86,73.81,73.85,7512.0,58.2906,58.3222,58.2827,58.3143,7512.0
2019-04-11 15:05:00,73.86,73.88,73.84,73.86,9617.0,58.3222,58.338,58.3064,58.3222,9617.0
2019-04-11 15:10:00,73.85,73.88,73.83,73.84,11757.0,58.3143,58.338,58.2985,58.3064,11757.0
2019-04-11 15:15:00,73.83,73.86,73.8,73.85,12100.0,58.2985,58.3222,58.2748,58.3143,12100.0
2019-04-11 15:20:00,73.85,73.94,73.85,73.9,12865.0,58.3143,58.3854,58.3143,58.3538,12865.0
2019-04-11 15:25:00,73.91,74.01,73.91,74.01,14040.0,58.3617,58.4407,58.3617,58.4407,14040.0
2019-04-11 15:30:00,74.01,74.04,73.94,73.94,21075.0,58.4407,58.4643,58.3854,58.3854,21075.0
2019-04-11 15:35:00,73.95,73.97,73.92,73.95,24332.0,58.3933,58.4091,58.3696,58.3933,24332.0
2019-04-11 15:40:00,73.95,74.01,73.94,73.99,25283.0,58.3933,58.4407,58.3854,58.4249,25283.0
2019-04-11 15:45:00,73.99,74.01,73.97,73.98,28622.0,58.4249,58.4407,58.4091,58.417,28622.0
2019-04-11 15:50:00,73.99,74.01,73.94,74.0,68509.0,58.4249,58.4407,58.3854,58.4328,68509.0
2019-04-11 15:55:00,73.99,74.01,73.87,73.97,132876.0,58.4249,58.4407,58.3301,58.4091,132876.0
2019-04-12 09:30:00,74.12,74.25,74.03,74.03,28451.0,58.5275,58.6302,58.4564,58.4564,28451.0
2019-04-12 09:35:00,74.06,74.3,73.98,74.3,25480.0,58.4801,58.6696,58.417,58.6696,25480.0
2019-04-12 09:40:00,74.27,74.28,74.11,74.14,25092.0,58.646,58.6539,58.5196,58.5433,25092.0
2019-04-12 09:45:00,74.16,74.32,74.0,74.02,12954.0,58.5591,58.6854,58.4328,58.4486,12954.0
2019-04-12 09:50:00,74.04,74.15,74.0,74.02,18996.0,58.4643,58.5512,58.4328,58.4486,18996.0
2019-04-12 09:55:00,74.01,74.09,73.93,74.04,15315.0,58.4407,58.5038,58.3775,58.4643,15315.0
2019-04-12 10:00:00,74.0,74.04,73.86,73.86,9872.0,58.4328,58.4643,58.3222,58.3222,9872.0
2019-04-12 10:05:00,73.82,73.89,73.64,73.67,17002.0,58.2906,58.3459,58.1485,58.1722,17002.0
2019-04-12 10:10:00,73.68,73.74,73.61,73.68,11191.0,58.1801,58.2275,58.1248,58.1801,11191.0
2019-04-12 10:15:00,73.7,73.77,73.7,73.7,22575.0,58.1959,58.2511,58.1959,58.1959,22575.0
2019-04-12 10:20:00,73.7,73.74,73.58,73.64,16111.0,58.1959,58.2275,58.1011,58.1485,16111.0
2019-04-12 10:25:00,73.64,73.74,73.61,73.63,14216.0,58.1485,58.2275,58.1248,58.1406,14216.0
2019-04-12 10:30:00,73.64,73.79,73.64,73.67,19319.0,58.1485,58.2669,58.1485,58.1722,19319.0
2019-04-12 10:35:00,73.68,73.73,73.56,73.7,27376.0,58.1801,58.2196,58.0853,58.1959,27376.0
2019-04-12 10:40:00,73.7,73.71,73.61,73.61,14405.0,58.1959,58.2038,58.1248,58.1248,14405.0
2019-04-12 10:45:00,73.63,73.8,73.61,73.76,17327.0,58.1406,58.2748,58.1248,58.2432,17327.0
2019-04-12 10:50:00,73.76,73.83,73.74,73.76,17677.0,58.2432,58.2985,58.2275,58.2432,17677.0
2019-04-12 10:55:00,73.75,73.76,73.67,73.73,13529.0,58.2354,58.2432,58.1722,58.2196,13529.0
2019-04-12 11:00:00,73.72,73.75,73.68,73.72,19336.0,58.2117,58.2354,58.1801,58.2117,19336.0
2019-04-12 11:05:00,73.72,73.73,73.57,73.7,33362.0,58.2117,58.2196,58.0932,58.1959,33362.0
2019-04-12 11:10:00,73.69,73.7,73.51,73.59,45903.0,58.188,58.1959,58.0458,58.109,45903.0
2019-04-12 11:15:00,73.57,73.61,73.49,73.56,13835.0,58.0932,58.1248,58.03,58.0853,13835.0
2019-04-12 11:20:00,73.56,73.58,73.48,73.57,17873.0,58.0853,58.1011,58.0222,58.0932,17873.0
2019-04-12 11:25:00,73.56,73.62,73.55,73.62,11726.0,58.0853,58.1327,58.0774,58.1327,11726.0
2019-04-12 11:30:00,73.62,73.7,73.61,73.69,14989.0,58.1327,58.1959,58.1248,58.188,14989.0
2019-04-12 11:35:00,73.7,73.7,73.63,73.64,10332.0,58.1959,58.1959,58.1406,58.1485,10332.0
2019-04-12 11:40:00,73.64,73.66,73.58,73.59,13987.0,58.1485,58.1643,58.1011,58.109,13987.0
2019-04-12 11:45:00,73.57,73.6,73.53,73.55,12758.0,58.0932,58.1169,58.0616,58.0774,12758.0
2019-04-12 11:50:00,73.56,73.61,73.55,73.57,12510.0,58.0853,58.1248,58.0774,58.0932,12510.0
2019-04-12 11:55:00,73.57,73.69,73.57,73.69,7544.0,58.0932,58.188,58.0932,58.188,7544.0
2019-04-12 12:00:00,73.67,73.72,73.65,73.69,9342.0,58.1722,58.2117,58.1564,58.188,9342.0
2019-04-12 12:05:00,73.69,73.69,73.6,73.62,9511.0,58.188,58.188,58.1169,58.1327,9511.0
2019-04-12 12:10:00,73.64,73.71,73.62,73.7,30793.0,58.1485,58.2038,58.1327,58.1959,30793.0
2019-04-12 12:15:00,73.71,73.72,73.67,73.7,14313.0,58.2038,58.2117,58.1722,58.1959,14313.0
2019-04-12 12:20:00,73.7,73.72,73.64,73.72,12883.0,58.1959,58.2117,58.1485,58.2117,12883.0
2019-04-12 12:25:00,73.73,73.76,73.67,73.7,10027.0,58.2196,58.2432,58.1722,58.1959,10027.0
2019-04-12 12:30:00,73.7,73.76,73.69,73.76,5355.0,58.1959,58.2432,58.188,58.2432,5355.0
2019-04-12 12:35:00,73.76,73.82,73.74,73.82,11739.0,58.2432,58.2906,58.2275,58.2906,11739.0
2019-04-12 12:40:00,73.81,73.81,73.76,73.81,6175.0,58.2827,58.2827,58.2432,58.2827,6175.0
2019-04-12 12:45:00,73.81,73.87,73.79,73.86,6429.0,58.2827,58.3301,58.2669,58.3222,6429.0
2019-04-12 12:50:00,73.86,73.88,73.83,73.87,7405.0,58.3222,58.338,58.2985,58.3301,7405.0
2019-04-12 12:55:00,73.88,73.9,73.86,73.88,9971.0,58.338,58.3538,58.3222,58.338,9971.0
2019-04-12 13:00:00,73.88,73.89,73.81,73.83,6385.0,58.338,58.3459,58.2827,58.2985,6385.0
2019-04-12 13:05:00,73.83,73.88,73.83,73.84,7834.0,58.2985,58.338,58.2985,58.3064,7834.0
2019-04-12 13:10:00,73.83,73.9,73.82,73.83,8846.0,58.2985,58.3538,58.2906,58.2985,8846.0
2019-04-12 13:15:00,73.83,73.86,73.78,73.83,9749.0,58.2985,58.3222,58.259,58.2985,9749.0
2019-04-12 13:20:00,73.83,73.83,73.78,73.8,7941.0,58.2985,58.2985,58.259,58.2748,7941.0
2019-04-12 13:25:00,73.8,73.82,73.76,73.77,8881.0,58.2748,58.2906,58.2432,58.2511,8881.0
2019-04-12 13:30:00,73.77,73.8,73.71,73.8,8087.0,58.2511,58.2748,58.2038,58.2748,8087.0
2019-04-12 13:35:00,73.81,73.85,73.79,73.8,12290.0,58.2827,58.3143,58.2669,58.2748,12290.0
2019-04-12 13:40:00,73.8,73.82,73.76,73.81,8064.0,58.2748,58.2906,58.2432,58.2827,8064.0
2019-04-12 13:45:00,73.81,73.82,73.75,73.82,6498.0,58.2827,58.2906,58.2354,58.2906,6498.0
2019-04-12 13:50:00,73.82,73.84,73.76,73.77,19000.0,58.2906,58.3064,58.2432,58.2511,19000.0
2019-04-12 13:55:00,73.78,73.78,73.73,73.73,10573.0,58.259,58.259,58.2196,58.2196,10573.0
2019-04-12 14:00:00,73.73,73.8,73.71,73.78,10955.0,58.2196,58.2748,58.2038,58.259,10955.0
2019-04-12 14:05:00,73.77,73.77,73.72,73.75,7992.0,58.2511,58.2511,58.2117,58.2354,7992.0
2019-04-12 14:10:00,73.75,73.8,73.73,73.8,9606.0,58.2354,58.2748,58.2196,58.2748,9606.0
2019-04-12 14:15:00,73.8,73.83,73.77,73.78,11828.0,58.2748,58.2985,58.2511,58.259,11828.0
2019-04-12 14:20:00,73.77,73.77,73.69,73.7,12176.0,58.2511,58.2511,58.188,58.1959,12176.0
2019-04-12 14:25:00,73.7,73.74,73.68,73.74,9730.0,58.1959,58.2275,58.1801,58.2275,9730.0
2019-04-12 14:30:00,73.74,73.76,73.71,73.73,13071.0,58.2275,58.2432,58.2038,58.2196,13071.0
2019-04-12 14:35:00,73.72,73.74,73.72,73.72,7547.0,58.2117,58.2275,58.2117,58.2117,7547.0
2019-04-12 14:40:00,73.72,73.74,73.7,73.7,7112.0,58.2117,58.2275,58.1959,58.1959,7112.0
2019-04-12 14:45:00,73.69,73.69,73.62,73.63,10555.0,58.188,58.188,58.1327,58.1406,10555.0
2019-04-12 14:50:00,73.63,73.64,73.53,73.53,21068.0,58.1406,58.1485,58.0616,58.0616,21068.0
2019-04-12 14:55:00,73.54,73.56,73.52,73.56,15191.0,58.0695,58.0853,58.0537,58.0853,15191.0
2019-04-12 15:00:00,73.56,73.64,73.56,73.63,14218.0,58.0853,58.1485,58.0853,58.1406,14218.0
2019-04-12 15:05:00,73.63,73.63,73.54,73.55,11361.0,58.1406,58.1406,58.0695,58.0774,11361.0
2019-04-12 15:10:00,73.56,73.58,73.55,73.56,9236.0,58.0853,58.1011,58.0774,58.0853,9236.0
2019-04-12 15:15:00,73.55,73.57,73.53,73.55,11868.0,58.0774,58.0932,58.0616,58.0774,11868.0
2019-04-12 15:20:00,73.55,73.56,73.53,73.55,15373.0,58.0774,58.0853,58.0616,58.0774,15373.0
2019-04-12 15:25:00,73.54,73.54,73.49,73.5,22743.0,58.0695,58.0695,58.03,58.0379,22743.0
2019-04-12 15:30:00,73.5,73.55,73.48,73.53,19306.0,58.0379,58.0774,58.0222,58.0616,19306.0
2019-04-12 15:35:00,73.53,73.54,73.48,73.53,22600.0,58.0616,58.0695,58.0222,58.0616,22600.0
2019-04-12 15:40:00,73.53,73.54,73.49,73.49,27949.0,58.0616,58.0695,58.03,58.03,27949.0
2019-04-12 15:45:00,73.48,73.49,73.45,73.46,34433.0,58.0222,58.03,57.9985,58.0064,34433.0
2019-04-12 15:50:00,73.47,73.5,73.43,73.48,56487.0,58.0143,58.0379,57.9827,58.0222,56487.0
2019-04-12 15:55:00,73.48,73.57,73.45,73.56,113438.0,58.0222,58.0932,57.9985,58.0853,113438.0
2019-04-15 09:30:00,72.94,73.51,72.7,73.01,83192.0,57.5958,58.0458,57.4062,57.651,83192.0
2019-04-15 09:35:00,72.99,73.16,72.85,73.16,37414.0,57.6352,57.7695,57.5247,57.7695,37414.0
2019-04-15 09:40:00,73.08,73.43,73.08,73.33,22157.0,57.7063,57.9827,57.7063,57.9037,22157.0
2019-04-15 09:45:00,73.32,73.38,73.13,73.17,41075.0,57.8958,57.9432,57.7458,57.7774,41075.0
2019-04-15 09:50:00,73.12,73.12,72.94,72.95,26513.0,57.7379,57.7379,57.5958,57.6036,26513.0
2019-04-15 09:55:00,72.95,73.03,72.88,72.9,11939.0,57.6036,57.6668,57.5484,57.5642,11939.0
2019-04-15 10:00:00,72.91,73.3,72.86,73.25,40028.0,57.5721,57.88,57.5326,57.8405,40028.0
2019-04-15 10:05:00,73.26,73.3,73.12,73.16,35114.0,57.8484,57.88,57.7379,57.7695,35114.0
2019-04-15 10:10:00,73.18,73.2,73.1,73.13,14064.0,57.7853,57.8011,57.7221,57.7458,14064.0
2019-04-15 10:15:00,73.11,73.19,73.07,73.17,12654.0,57.73,57.7932,57.6984,57.7774,12654.0
2019-04-15 10:20:00,73.17,73.22,73.14,73.17,16978.0,57.7774,57.8168,57.7537,57.7774,16978.0
2019-04-15 10:25:00,73.19,73.19,73.13,73.14,13069.0,57.7932,57.7932,57.7458,57.7537,13069.0
2019-04-15 10:30:00,73.13,73.14,73.03,73.06,13910.0,57.7458,57.7537,57.6668,57.6905,13910.0
2019-04-15 10:35:00,73.05,73.09,73.02,73.02,12800.0,57.6826,57.7142,57.6589,57.6589,12800.0
2019-04-15 10:40:00,73.02,73.04,72.95,72.97,16716.0,57.6589,57.6747,57.6036,57.6194,16716.0
2019-04-15 10:45:00,72.97,73.0,72.92,72.95,12690.0,57.6194,57.6431,57.58,57.6036,12690.0
2019-04-15 10:50:00,72.97,73.03,72.96,73.02,15260.0,57.6194,57.6668,57.6115,57.6589,15260.0
2019-04-15 10:55:00,73.01,73.01,72.95,72.95,8458.0,57.651,57.651,57.6036,57.6036,8458.0
2019-04-15 11:00:00,72.97,73.02,72.92,72.93,16167.0,57.6194,57.6589,57.58,57.5879,16167.0
2019-04-15 11:05:00,72.92,73.05,72.9,73.02,15284.0,57.58,57.6826,57.5642,57.6589,15284.0
2019-04-15 11:10:00,73.01,73.03,72.97,73.0,6083.0,57.651,57.6668,57.6194,57.6431,6083.0
2019-04-15 11:15:00,73.0,73.07,72.99,73.06,13255.0,57.6431,57.6984,57.6352,57.6905,13255.0
2019-04-15 11:20:00,73.07,73.17,73.06,73.17,14632.0,57.6984,57.7774,57.6905,57.7774,14632.0
2019-04-15 11:25:00,73.16,73.2,73.11,73.19,7927.0,57.7695,57.8011,57.73,57.7932,7927.0
2019-04-15 11:30:00,73.19,73.2,73.13,73.17,14077.0,57.7932,57.8011,57.7458,57.7774,14077.0
2019-04-15 11:35:00,73.15,73.16,73.06,73.06,9640.0,57.7616,57.7695,57.6905,57.6905,9640.0
2019-04-15 11:40:00,73.06,73.08,72.99,73.03,12217.0,57.6905,57.7063,57.6352,57.6668,12217.0
2019-04-15 11:45:00,73.04,73.15,73.03,73.13,9241.0,57.6747,57.7616,57.6668,57.7458,9241.0
2019-04-15 11:50:00,73.14,73.14,73.1,73.1,9846.0,57.7537,57.7537,57.7221,57.7221,9846.0
2019-04-15 11:55:00,73.09,73.12,73.06,73.12,10216.0,57.7142,57.7379,57.6905,57.7379,10216.0
2019-04-15 12:00:00,73.12,73.15,73.08,73.09,8135.0,57.7379,57.7616,57.7063,57.7142,8135.0
2019-04-15 12:05:00,73.08,73.09,73.04,73.05,11686.0,57.7063,57.7142,57.6747,57.6826,11686.0
2019-04-15 12:10:00,73.05,73.05,72.92,72.95,9667.0,57.6826,57.6826,57.58,57.6036,9667.0
2019-04-15 12:15:00,72.95,73.03,72.95,73.03,13142.0,57.6036,57.6668,57.6036,57.6668,13142.0
2019-04-15 12:20:00,73.03,73.1,73.0,73.09,10972.0,57.6668,57.7221,57.6431,57.7142,10972.0
2019-04-15 12:25:00,73.09,73.1,73.04,73.06,16521.0,57.7142,57.7221,57.6747,57.6905,16521.0
2019-04-15 12:30:00,73.06,73.07,72.92,72.92,22072.0,57.6905,57.6984,57.58,57.58,22072.0
2019-04-15 12:35:00,72.93,72.99,72.91,72.96,11247.0,57.5879,57.6352,57.5721,57.6115,11247.0
2019-04-15 12:40:00,72.96,73.02,72.94,73.01,9635.0,57.6115,57.6589,57.5958,57.651,9635.0
2019-04-15 12:45:00,73.01,73.03,73.0,73.02,12314.0,57.651,57.6668,57.6431,57.6589,12314.0
2019-04-15 12:50:00,73.02,73.04,73.0,73.01,6622.0,57.6589,57.6747,57.6431,57.651,6622.0
2019-04-15 12:55:00,73.01,73.05,73.0,73.03,11729.0,57.651,57.6826,57.6431,57.6668,11729.0
2019-04-15 13:00:00,73.03,73.06,73.01,73.06,12424.0,57.6668,57.6905,57.651,57.6905,12424.0
2019-04-15 13:05:00,73.05,73.16,73.05,73.15,13981.0,57.6826,57.7695,57.6826,57.7616,13981.0
2019-04-15 13:10:00,73.16,73.22,73.14,73.22,16787.0,57.7695,57.8168,57.7537,57.8168,16787.0
2019-04-15 13:15:00,73.22,73.37,73.21,73.36,21489.0,57.8168,57.9353,57.809,57.9274,21489.0
2019-04-15 13:20:00,73.36,73.44,73.35,73.4,22931.0,57.9274,57.9906,57.9195,57.959,22931.0
2019-04-15 13:25:00,73.39,73.42,73.37,73.39,12614.0,57.9511,57.9748,57.9353,57.9511,12614.0
2019-04-15 13:30:00,73.38,73.42,73.36,73.4,14185.0,57.9432,57.9748,57.9274,57.959,14185.0
2019-04-15 13:35:00,73.4,73.48,73.39,73.47,14985.0,57.959,58.0222,57.9511,58.0143,14985.0
2019-04-15 13:40:00,73.48,73.52,73.46,73.47,13386.0,58.0222,58.0537,58.0064,58.0143,13386.0
2019-04-15 13:45:00,73.48,73.48,73.39,73.4,22172.0,58.0222,58.0222,57.9511,57.959,22172.0
2019-04-15 13:50:00,73.41,73.46,73.39,73.39,10195.0,57.9669,58.0064,57.9511,57.9511,10195.0
2019-04-15 13:55:00,73.39,73.41,73.36,73.38,13248.0,57.9511,57.9669,57.9274,57.9432,13248.0
2019-04-15 14:00:00,73.38,73.39,73.34,73.38,12946.0,57.9432,57.9511,57.9116,57.9432,12946.0
2019-04-15 14:05:00,73.38,73.41,73.35,73.37,11289.0,57.9432,57.9669,57.9195,57.9353,11289.0
2019-04-15 14:10:00,73.37,73.38,73.32,73.34,12512.0,57.9353,57.9432,57.8958,57.9116,12512.0
2019-04-15 14:15:00,73.34,73.37,73.33,73.34,9395.0,57.9116,57.9353,57.9037,57.9116,9395.0
2019-04-15 14:20:00,73.34,73.46,73.33,73.45,15293.0,57.9116,58.0064,57.9037,57.9985,15293.0
2019-04-15 14:25:00,73.45,73.51,73.44,73.48,16303.0,57.9985,58.0458,57.9906,58.0222,16303.0
2019-04-15 14:30:00,73.48,73.5,73.44,73.45,15046.0,58.0222,58.0379,57.9906,57.9985,15046.0
2019-04-15 14:35:00,73.44,73.46,73.43,73.45,6518.0,57.9906,58.0064,57.9827,57.9985,6518.0
2019-04-15 14:40:00,73.44,73.47,73.43,73.45,11811.0,57.9906,58.0143,57.9827,57.9985,11811.0
2019-04-15 14:45:00,73.45,73.48,73.44,73.45,14038.0,57.9985,58.0222,57.9906,57.9985,14038.0
2019-04-15 14:50:00,73.45,73.47,73.4,73.46,18931.0,57.9985,58.0143,57.959,58.0064,18931.0
2019-04-15 14:55:00,73.46,73.47,73.41,73.41,12473.0,58.0064,58.0143,57.9669,57.9669,12473.0
2019-04-15 15:00:00,73.42,73.45,73.39,73.45,14746.0,57.9748,57.9985,57.9511,57.9985,14746.0
2019-04-15 15:05:00,73.44,73.46,73.39,73.41,18478.0,57.9906,58.0064,57.9511,57.9669,18478.0
2019-04-15 15:10:00,73.42,73.43,73.37,73.39,20317.0,57.9748,57.9827,57.9353,57.9511,20317.0
2019-04-15 15:15:00,73.39,73.47,73.38,73.46,22007.0,57.9511,58.0143,57.9432,58.0064,22007.0
2019-04-15 15:20:00,73.47,73.48,73.44,73.45,24952.0,58.0143,58.0222,57.9906,57.9985,24952.0
2019-04-15 15:25:00,73.45,73.45,73.37,73.39,42645.0,57.9985,57.9985,57.9353,57.9511,42645.0
2019-04-15 15:30:00,73.39,73.41,73.34,73.41,42268.0,57.9511,57.9669,57.9116,57.9669,42268.0
2019-04-15 15:35:00,73.41,73.41,73.29,73.33,35920.0,57.9669,57.9669,57.8721,57.9037,35920.0
2019-04-15 15:40:00,73.33,73.34,73.26,73.32,30359.0,57.9037,57.9116,57.8484,57.8958,30359.0
2019-04-15 15:45:00,73.31,73.32,73.22,73.23,61828.0,57.8879,57.8958,57.8168,57.8247,61828.0
2019-04-15 15:50:00,73.22,73.26,73.18,73.24,111020.0,57.8168,57.8484,57.7853,57.8326,111020.0
2019-04-15 15:55:00,73.24,73.32,73.22,73.26,194875.0,57.8326,57.8958,57.8168,57.8484,194875.0
2019-04-16 09:30:00,73.39,73.57,73.25,73.42,36203.0,57.9511,58.0932,57.8405,57.9748,36203.0
2019-04-16 09:35:00,73.43,73.7,73.36,73.44,26441.0,57.9827,58.1959,57.9274,57.9906,26441.0
2019-04-16 09:40:00,73.48,73.48,73.27,73.37,38041.0,58.0222,58.0222,57.8563,57.9353,38041.0
2019-04-16 09:45:00,73.39,73.59,73.33,73.45,27842.0,57.9511,58.109,57.9037,57.9985,27842.0
2019-04-16 09:50:00,73.43,73.44,73.25,73.29,17484.0,57.9827,57.9906,57.8405,57.8721,17484.0
2019-04-16 09:55:00,73.25,73.37,73.23,73.37,11737.0,57.8405,57.9353,57.8247,57.9353,11737.0
2019-04-16 10:00:00,73.29,73.46,73.29,73.42,20126.0,57.8721,58.0064,57.8721,57.9748,20126.0
2019-04-16 10:05:00,73.41,73.51,73.38,73.42,9708.0,57.9669,58.0458,57.9432,57.9748,9708.0
2019-04-16 10:10:00,73.41,73.57,73.34,73.54,36059.0,57.9669,58.0932,57.9116,58.0695,36059.0
2019-04-16 10:15:00,73.52,73.61,73.5,73.55,11929.0,58.0537,58.1248,58.0379,58.0774,11929.0
2019-04-16 10:20:00,73.53,73.6,73.48,73.57,13927.0,58.0616,58.1169,58.0222,58.0932,13927.0
2019-04-16 10:25:00,73.59,73.67,73.56,73.61,29184.0,58.109,58.1722,58.0853,58.1248,29184.0
2019-04-16 10:30:00,73.6,73.61,73.53,73.56,29957.0,58.1169,58.1248,58.0616,58.0853,29957.0
2019-04-16 10:35:00,73.55,73.61,73.48,73.51,17033.0,58.0774,58.1248,58.0222,58.0458,17033.0
2019-04-16 10:40:00,73.51,73.52,73.4,73.4,9455.0,58.0458,58.0537,57.959,57.959,9455.0
2019-04-16 10:45:00,73.4,73.4,73.3,73.34,10582.0,57.959,57.959,57.88,57.9116,10582.0
2019-04-16 10:50:00,73.34,73.34,73.29,73.3,13881.0,57.9116,57.9116,57.8721,57.88,13881.0
2019-04-16 10:55:00,73.31,73.32,73.25,73.25,22573.0,57.8879,57.8958,57.8405,57.8405,22573.0
2019-04-16 11:00:00,73.25,73.28,73.18,73.19,28868.0,57.8405,57.8642,57.7853,57.7932,28868.0
2019-04-16 11:05:00,73.19,73.28,73.14,73.28,17551.0,57.7932,57.8642,57.7537,57.8642,17551.0
2019-04-16 11:10:00,73.29,73.36,73.25,73.32,14861.0,57.8721,57.9274,57.8405,57.8958,14861.0
2019-04-16 11:15:00,73.33,73.33,73.26,73.28,16520.0,57.9037,57.9037,57.8484,57.8642,16520.0
2019-04-16 11:20:00,73.28,73.29,73.2,73.22,28205.0,57.8642,57.8721,57.8011,57.8168,28205.0
2019-04-16 11:25:00,73.23,73.26,73.08,73.09,22341.0,57.8247,57.8484,57.7063,57.7142,22341.0
2019-04-16 11:30:00,73.07,73.1,73.03,73.07,9064.0,57.6984,57.7221,57.6668,57.6984,9064.0
2019-04-16 11:35:00,73.07,73.1,73.0,73.03,25548.0,57.6984,57.7221,57.6431,57.6668,25548.0
2019-04-16 11:40:00,73.03,73.08,73.0,73.04,9830.0,57.6668,57.7063,57.6431,57.6747,9830.0
2019-04-16 11:45:00,73.03,73.06,73.01,73.05,13035.0,57.6668,57.6905,57.651,57.6826,13035.0
2019-04-16 11:50:00,73.06,73.13,73.04,73.11,8172.0,57.6905,57.7458,57.6747,57.73,8172.0
2019-04-16 11:55:00,73.11,73.16,73.08,73.1,22534.0,57.73,57.7695,57.7063,57.7221,22534.0
2019-04-16 12:00:00,73.1,73.27,73.08,73.24,28538.0,57.7221,57.8563,57.7063,57.8326,28538.0
2019-04-16 12:05:00,73.25,73.29,73.18,73.29,8611.0,57.8405,57.8721,57.7853,57.8721,8611.0
2019-04-16 12:10:00,73.29,73.49,73.29,73.48,16855.0,57.8721,58.03,57.8721,58.0222,16855.0
2019-04-16 12:15:00,73.46,73.49,73.42,73.43,7603.0,58.0064,58.03,57.9748,57.9827,7603.0
2019-04-16 12:20:00,73.41,73.52,73.39,73.52,23446.0,57.9669,58.0537,57.9511,58.0537,23446.0
2019-04-16 12:25:00,73.53,73.64,73.51,73.6,19868.0,58.0616,58.1485,58.0458,58.1169,19868.0
2019-04-16 12:30:00,73.6,73.61,73.57,73.57,17188.0,58.1169,58.1248,58.0932,58.0932,17188.0
2019-04-16 12:35:00,73.56,73.64,73.56,73.63,14787.0,58.0853,58.1485,58.0853,58.1406,14787.0
2019-04-16 12:40:00,73.63,73.68,73.63,73.64,10788.0,58.1406,58.1801,58.1406,58.1485,10788.0
2019-04-16 12:45:00,73.65,73.69,73.63,73.64,9989.0,58.1564,58.188,58.1406,58.1485,9989.0
2019-04-16 12:50:00,73.64,73.68,73.6,73.67,10140.0,58.1485,58.1801,58.1169,58.1722,10140.0
2019-04-16 12:55:00,73.68,73.75,73.67,73.72,8771.0,58.1801,58.2354,58.1722,58.2117,8771.0
2019-04-16 13:00:00,73.71,73.72,73.64,73.65,8594.0,58.2038,58.2117,58.1485,58.1564,8594.0
2019-04-16 13:05:00,73.64,73.65,73.59,73.61,9950.0,58.1485,58.1564,58.109,58.1248,9950.0
2019-04-16 13:10:00,73.61,73.73,73.6,73.72,22902.0,58.1248,58.2196,58.1169,58.2117,22902.0
2019-04-16 13:15:00,73.72,73.74,73.66,73.71,13897.0,58.2117,58.2275,58.1643,58.2038,13897.0
2019-04-16 13:20:00,73.72,73.73,73.6,73.6,22071.0,58.2117,58.2196,58.1169,58.1169,22071.0
2019-04-16 13:25:00,73.59,73.61,73.55,73.59,20404.0,58.109,58.1248,58.0774,58.109,20404.0
2019-04-16 13:30:00,73.58,73.58,73.47,73.5,14590.0,58.1011,58.1011,58.0143,58.0379,14590.0
2019-04-16 13:35:00,73.51,73.52,73.44,73.46,13249.0,58.0458,58.0537,57.9906,58.0064,13249.0
2019-04-16 13:40:00,73.45,73.53,73.42,73.51,11949.0,57.9985,58.0616,57.9748,58.0458,11949.0
2019-04-16 13:45:00,73.52,73.52,73.36,73.36,12585.0,58.0537,58.0537,57.9274,57.9274,12585.0
2019-04-16 13:50:00,73.34,73.34,73.27,73.28,19818.0,57.9116,57.9116,57.8563,57.8642,19818.0
2019-04-16 13:55:00,73.27,73.3,73.22,73.29,17565.0,57.8563,57.88,57.8168,57.8721,17565.0
2019-04-16 14:00:00,73.3,73.3,73.22,73.24,10630.0,57.88,57.88,57.8168,57.8326,10630.0
2019-04-16 14:05:00,73.25,73.29,73.18,73.28,15689.0,57.8405,57.8721,57.7853,57.8642,15689.0
2019-04-16 14:10:00,73.27,73.35,73.24,73.33,54156.0,57.8563,57.9195,57.8326,57.9037,54156.0
2019-04-16 14:15:00,73.33,73.34,73.27,73.3,13141.0,57.9037,57.9116,57.8563,57.88,13141.0
2019-04-16 14:20:00,73.31,73.33,73.27,73.3,25462.0,57.8879,57.9037,57.8563,57.88,25462.0
2019-04-16 14:25:00,73.31,73.35,73.2,73.21,40967.0,57.8879,57.9195,57.8011,57.809,40967.0
2019-04-16 14:30:00,73.19,73.27,73.19,73.25,12407.0,57.7932,57.8563,57.7932,57.8405,12407.0
2019-04-16 14:35:00,73.24,73.26,73.16,73.17,11110.0,57.8326,57.8484,57.7695,57.7774,11110.0
2019-04-16 14:40:00,73.16,73.28,73.14,73.28,10051.0,57.7695,57.8642,57.7537,57.8642,10051.0
2019-04-16 14:45:00,73.29,73.31,73.25,73.27,9235.0,57.8721,57.8879,57.8405,57.8563,9235.0
2019-04-16 14:50:00,73.26,73.29,73.22,73.27,12619.0,57.8484,57.8721,57.8168,57.8563,12619.0
2019-04-16 14:55:00,73.28,73.3,73.24,73.26,16756.0,57.8642,57.88,57.8326,57.8484,16756.0
2019-04-16 15:00:00,73.25,73.26,73.15,73.16,22396.0,57.8405,57.8484,57.7616,57.7695,22396.0
2019-04-16 15:05:00,73.16,73.27,73.13,73.27,28863.0,57.7695,57.8563,57.7458,57.8563,28863.0
2019-04-16 15:10:00,73.28,73.32,73.24,73.31,11009.0,57.8642,57.8958,57.8326,57.8879,11009.0
2019-04-16 15:15:00,73.31,73.32,73.27,73.27,12449.0,57.8879,57.8958,57.8563,57.8563,12449.0
2019-04-16 15:20:00,73.26,73.3,73.22,73.23,16567.0,57.8484,57.88,57.8168,57.8247,16567.0
2019-04-16 15:25:00,73.23,73.24,73.14,73.16,19516.0,57.8247,57.8326,57.7537,57.7695,19516.0
2019-04-16 15:30:00,73.14,73.16,73.06,73.07,27127.0,57.7537,57.7695,57.6905,57.6984,27127.0
2019-04-16 15:35:00,73.06,73.09,73.01,73.07,23893.0,57.6905,57.7142,57.651,57.6984,23893.0
2019-04-16 15:40:00,73.07,73.07,72.99,73.03,27506.0,57.6984,57.6984,57.6352,57.6668,27506.0
2019-04-16 15:45:00,73.04,73.12,73.01,73.1,56249.0,57.6747,57.7379,57.651,57.7221,56249.0
2019-04-16 15:50:00,73.11,73.14,73.07,73.12,65498.0,57.73,57.7537,57.6984,57.7379,65498.0
2019-04-16 15:55:00,73.11,73.21,73.09,73.17,99457.0,57.73,57.809,57.7142,57.7774,99457.0
2019-04-17 09:30:00,73.63,73.81,73.5,73.7,21724.0,58.1406,58.2827,58.0379,58.1959,21724.0
2019-04-17 09:35:00,73.66,74.12,73.63,74.1,22174.0,58.1643,58.5275,58.1406,58.5117,22174.0
2019-04-17 09:40:00,74.11,74.41,74.06,74.09,38067.0,58.5196,58.7565,58.4801,58.5038,38067.0
2019-04-17 09:45:00,74.09,74.09,73.85,73.87,24162.0,58.5038,58.5038,58.3143,58.3301,24162.0
2019-04-17 09:50:00,73.87,74.01,73.8,73.95,59728.0,58.3301,58.4407,58.2748,58.3933,59728.0
2019-04-17 09:55:00,73.94,74.02,73.78,73.79,41675.0,58.3854,58.4486,58.259,58.2669,41675.0
2019-04-17 10:00:00,73.78,73.81,73.47,73.55,11655.0,58.259,58.2827,58.0143,58.0774,11655.0
2019-04-17 10:05:00,73.51,73.59,73.47,73.52,10476.0,58.0458,58.109,58.0143,58.0537,10476.0
2019-04-17 10:10:00,73.52,73.7,73.52,73.65,11715.0,58.0537,58.1959,58.0537,58.1564,11715.0
2019-04-17 10:15:00,73.6,73.74,73.56,73.72,7572.0,58.1169,58.2275,58.0853,58.2117,7572.0
2019-04-17 10:20:00,73.7,73.77,73.65,73.75,17748.0,58.1959,58.2511,58.1564,58.2354,17748.0
2019-04-17 10:25:00,73.74,73.85,73.67,73.67,20022.0,58.2275,58.3143,58.1722,58.1722,20022.0
2019-04-17 10:30:00,73.68,73.98,73.66,73.97,17290.0,58.1801,58.417,58.1643,58.4091,17290.0
2019-04-17 10:35:00,73.98,73.98,73.88,73.9,6975.0,58.417,58.417,58.338,58.3538,6975.0
2019-04-17 10:40:00,73.92,73.97,73.83,73.88,21069.0,58.3696,58.4091,58.2985,58.338,21069.0
2019-04-17 10:45:00,73.88,73.94,73.82,73.93,15454.0,58.338,58.3854,58.2906,58.3775,15454.0
2019-04-17 10:50:00,73.94,73.99,73.82,73.89,19735.0,58.3854,58.4249,58.2906,58.3459,19735.0
2019-04-17 10:55:00,73.91,73.99,73.91,73.95,9955.0,58.3617,58.4249,58.3617,58.3933,9955.0
2019-04-17 11:00:00,73.95,74.13,73.95,74.13,16421.0,58.3933,58.5354,58.3933,58.5354,16421.0
2019-04-17 11:05:00,74.14,74.23,74.12,74.23,15116.0,58.5433,58.6144,58.5275,58.6144,15116.0
2019-04-17 11:10:00,74.2,74.22,74.15,74.16,13457.0,58.5907,58.6065,58.5512,58.5591,13457.0
2019-04-17 11:15:00,74.16,74.18,74.13,74.18,6721.0,58.5591,58.5749,58.5354,58.5749,6721.0
2019-04-17 11:20:00,74.18,74.21,74.0,74.02,26998.0,58.5749,58.5986,58.4328,58.4486,26998.0
2019-04-17 11:25:00,74.01,74.01,73.84,73.87,6832.0,58.4407,58.4407,58.3064,58.3301,6832.0
2019-04-17 11:30:00,73.88,73.89,73.81,73.85,6753.0,58.338,58.3459,58.2827,58.3143,6753.0
2019-04-17 11:35:00,73.84,73.93,73.83,73.84,25234.0,58.3064,58.3775,58.2985,58.3064,25234.0
2019-04-17 11:40:00,73.84,73.92,73.84,73.87,59298.0,58.3064,58.3696,58.3064,58.3301,59298.0
2019-04-17 11:45:00,73.86,74.0,73.86,73.97,13664.0,58.3222,58.4328,58.3222,58.4091,13664.0
2019-04-17 11:50:00,73.96,73.99,73.93,73.98,7578.0,58.4012,58.4249,58.3775,58.417,7578.0
2019-04-17 11:55:00,73.99,73.99,73.86,73.92,6986.0,58.4249,58.4249,58.3222,58.3696,6986.0
2019-04-17 12:00:00,73.91,73.92,73.81,73.84,5695.0,58.3617,58.3696,58.2827,58.3064,5695.0
2019-04-17 12:05:00,73.84,73.85,73.74,73.78,7684.0,58.3064,58.3143,58.2275,58.259,7684.0
2019-04-17 12:10:00,73.76,73.76,73.69,73.73,7462.0,58.2432,58.2432,58.188,58.2196,7462.0
2019-04-17 12:15:00,73.74,73.74,73.68,73.7,25806.0,58.2275,58.2275,58.1801,58.1959,25806.0
2019-04-17 12:20:00,73.71,73.74,73.66,73.67,8091.0,58.2038,58.2275,58.1643,58.1722,8091.0
2019-04-17 12:25:00,73.66,73.74,73.66,73.71,5118.0,58.1643,58.2275,58.1643,58.2038,5118.0
2019-04-17 12:30:00,73.72,73.73,73.65,73.68,6936.0,58.2117,58.2196,58.1564,58.1801,6936.0
2019-04-17 12:35:00,73.68,73.74,73.61,73.63,7401.0,58.1801,58.2275,58.1248,58.1406,7401.0
2019-04-17 12:40:00,73.62,73.7,73.62,73.69,14584.0,58.1327,58.1959,58.1327,58.188,14584.0
2019-04-17 12:45:00,73.69,73.73,73.64,73.66,5405.0,58.188,58.2196,58.1485,58.1643,5405.0
2019-04-17 12:50:00,73.67,73.69,73.64,73.65,5547.0,58.1722,58.188,58.1485,58.1564,5547.0
2019-04-17 12:55:00,73.65,73.7,73.65,73.67,6607.0,58.1564,58.1959,58.1564,58.1722,6607.0
2019-04-17 13:00:00,73.67,73.68,73.64,73.65,35433.0,58.1722,58.1801,58.1485,58.1564,35433.0
2019-04-17 13:05:00,73.66,73.66,73.59,73.61,6412.0,58.1643,58.1643,58.109,58.1248,6412.0
2019-04-17 13:10:00,73.61,73.62,73.57,73.58,8961.0,58.1248,58.1327,58.0932,58.1011,8961.0
2019-04-17 13:15:00,73.57,73.61,73.56,73.58,7017.0,58.0932,58.1248,58.0853,58.1011,7017.0
2019-04-17 13:20:00,73.58,73.62,73.51,73.53,11073.0,58.1011,58.1327,58.0458,58.0616,11073.0
2019-04-17 13:25:00,73.54,73.56,73.48,73.51,7420.0,58.0695,58.0853,58.0222,58.0458,7420.0
2019-04-17 13:30:00,73.53,73.54,73.49,73.5,5647.0,58.0616,58.0695,58.03,58.0379,5647.0
2019-04-17 13:35:00,73.5,73.5,73.46,73.47,10308.0,58.0379,58.0379,58.0064,58.0143,10308.0
2019-04-17 13:40:00,73.46,73.47,73.41,73.43,9286.0,58.0064,58.0143,57.9669,57.9827,9286.0
2019-04-17 13:45:00,73.44,73.45,73.41,73.41,6354.0,57.9906,57.9985,57.9669,57.9669,6354.0
2019-04-17 13:50:00,73.42,73.45,73.37,73.41,4860.0,57.9748,57.9985,57.9353,57.9669,4860.0
2019-04-17 13:55:00,73.4,73.51,73.4,73.5,51358.0,57.959,58.0458,57.959,58.0379,51358.0
2019-04-17 14:00:00,73.48,73.54,73.48,73.53,5522.0,58.0222,58.0695,58.0222,58.0616,5522.0
2019-04-17 14:05:00,73.53,73.53,73.42,73.44,8499.0,58.0616,58.0616,57.9748,57.9906,8499.0
2019-04-17 14:10:00,73.44,73.44,73.31,73.33,26347.0,57.9906,57.9906,57.8879,57.9037,26347.0
2019-04-17 14:15:00,73.32,73.37,73.31,73.34,8807.0,57.8958,57.9353,57.8879,57.9116,8807.0
2019-04-17 14:20:00,73.37,73.39,73.31,73.31,8642.0,57.9353,57.9511,57.8879,57.8879,8642.0
2019-04-17 14:25:00,73.32,73.32,73.19,73.2,6295.0,57.8958,57.8958,57.7932,57.8011,6295.0
2019-04-17 14:30:00,73.21,73.29,73.21,73.28,26220.0,57.809,57.8721,57.809,57.8642,26220.0
2019-04-17 14:35:00,73.28,73.28,73.21,73.22,10093.0,57.8642,57.8642,57.809,57.8168,10093.0
2019-04-17 14:40:00,73.22,73.24,73.17,73.19,44547.0,57.8168,57.8326,57.7774,57.7932,44547.0
2019-04-17 14:45:00,73.2,73.28,73.2,73.28,6502.0,57.8011,57.8642,57.8011,57.8642,6502.0
2019-04-17 14:50:00,73.29,73.39,73.29,73.39,8171.0,57.8721,57.9511,57.8721,57.9511,8171.0
2019-04-17 14:55:00,73.39,73.49,73.38,73.47,9105.0,57.9511,58.03,57.9432,58.0143,9105.0
2019-04-17 15:00:00,73.47,73.54,73.47,73.53,8654.0,58.0143,58.0695,58.0143,58.0616,8654.0
2019-04-17 15:05:00,73.53,73.55,73.49,73.52,11694.0,58.0616,58.0774,58.03,58.0537,11694.0
2019-04-17 15:10:00,73.52,73.54,73.5,73.51,11817.0,58.0537,58.0695,58.0379,58.0458,11817.0
2019-04-17 15:15:00,73.51,73.53,73.46,73.53,11146.0,58.0458,58.0616,58.0064,58.0616,11146.0
2019-04-17 15:20:00,73.52,73.57,73.45,73.45,37919.0,58.0537,58.0932,57.9985,57.9985,37919.0
2019-04-17 15:25:00,73.45,73.53,73.45,73.53,10137.0,57.9985,58.0616,57.9985,58.0616,10137.0
2019-04-17 15:30:00,73.52,73.59,73.52,73.59,15574.0,58.0537,58.109,58.0537,58.109,15574.0
2019-04-17 15:35:00,73.59,73.59,73.5,73.51,23201.0,58.109,58.109,58.0379,58.0458,23201.0
2019-04-17 15:40:00,73.5,73.6,73.5,73.56,19079.0,58.0379,58.1169,58.0379,58.0853,19079.0
2019-04-17 15:45:00,73.56,73.57,73.5,73.54,27934.0,58.0853,58.0932,58.0379,58.0695,27934.0
2019-04-17 15:50:00,73.55,73.59,73.5,73.56,41606.0,58.0774,58.109,58.0379,58.0853,41606.0
2019-04-17 15:55:00,73.55,73.57,73.4,73.4,95002.0,58.0774,58.0932,57.959,57.959,95002.0
2019-04-18 09:30:00,73.37,73.8,73.37,73.4,91059.0,57.9353,58.2748,57.9353,57.959,91059.0
2019-04-18 09:35:00,73.39,73.64,73.39,73.57,59774.0,57.9511,58.1485,57.9511,58.0932,59774.0
2019-04-18 09:40:00,73.54,73.69,73.53,73.68,27122.0,58.0695,58.188,58.0616,58.1801,27122.0
2019-04-18 09:45:00,73.69,73.94,73.67,73.83,30182.0,58.188,58.3854,58.1722,58.2985,30182.0
2019-04-18 09:50:00,73.84,74.08,73.78,73.98,60989.0,58.3064,58.4959,58.259,58.417,60989.0
2019-04-18 09:55:00,73.98,73.99,73.73,73.73,26010.0,58.417,58.4249,58.2196,58.2196,26010.0
2019-04-18 10:00:00,73.72,73.79,73.56,73.58,13859.0,58.2117,58.2669,58.0853,58.1011,13859.0
2019-04-18 10:05:00,73.56,73.57,73.41,73.41,10838.0,58.0853,58.0932,57.9669,57.9669,10838.0
2019-04-18 10:10:00,73.41,73.51,73.35,73.36,7926.0,57.9669,58.0458,57.9195,57.9274,7926.0
2019-04-18 10:15:00,73.37,73.47,73.27,73.29,12988.0,57.9353,58.0143,57.8563,57.8721,12988.0
2019-04-18 10:20:00,73.27,73.32,73.05,73.07,15951.0,57.8563,57.8958,57.6826,57.6984,15951.0
2019-04-18 10:25:00,73.1,73.12,72.98,73.07,13679.0,57.7221,57.7379,57.6273,57.6984,13679.0
2019-04-18 10:30:00,73.06,73.15,73.04,73.14,9742.0,57.6905,57.7616,57.6747,57.7537,9742.0
2019-04-18 10:35:00,73.16,73.28,73.15,73.22,14845.0,57.7695,57.8642,57.7616,57.8168,14845.0
2019-04-18 10:40:00,73.2,73.2,73.11,73.16,15070.0,57.8011,57.8011,57.73,57.7695,15070.0
2019-04-18 10:45:00,73.16,73.29,73.16,73.26,14445.0,57.7695,57.8721,57.7695,57.8484,14445.0
2019-04-18 10:50:00,73.25,73.38,73.19,73.33,27669.0,57.8405,57.9432,57.7932,57.9037,27669.0
2019-04-18 10:55:00,73.33,73.41,73.27,73.41,13322.0,57.9037,57.9669,57.8563,57.9669,13322.0
2019-04-18 11:00:00,73.42,73.65,73.39,73.63,28123.0,57.9748,58.1564,57.9511,58.1406,28123.0
2019-04-18 11:05:00,73.63,73.78,73.61,73.78,33644.0,58.1406,58.259,58.1248,58.259,33644.0
2019-04-18 11:10:00,73.79,73.8,73.56,73.56,16068.0,58.2669,58.2748,58.0853,58.0853,16068.0
2019-04-18 11:15:00,73.56,73.73,73.56,73.63,22361.0,58.0853,58.2196,58.0853,58.1406,22361.0
2019-04-18 11:20:00,73.64,73.64,73.41,73.43,17267.0,58.1485,58.1485,57.9669,57.9827,17267.0
2019-04-18 11:25:00,73.44,73.51,73.41,73.51,11626.0,57.9906,58.0458,57.9669,58.0458,11626.0
2019-04-18 11:30:00,73.51,73.65,73.5,73.58,43816.0,58.0458,58.1564,58.0379,58.1011,43816.0
2019-04-18 11:35:00,73.59,73.71,73.56,73.67,14740.0,58.109,58.2038,58.0853,58.1722,14740.0
2019-04-18 11:40:00,73.67,73.67,73.64,73.64,11296.0,58.1722,58.1722,58.1485,58.1485,11296.0
2019-04-18 11:45:00,73.64,73.64,73.57,73.57,16931.0,58.1485,58.1485,58.0932,58.0932,16931.0
2019-04-18 11:50:00,73.56,73.62,73.52,73.61,7916.0,58.0853,58.1327,58.0537,58.1248,7916.0
2019-04-18 11:55:00,73.62,73.75,73.61,73.68,14404.0,58.1327,58.2354,58.1248,58.1801,14404.0
2019-04-18 12:00:00,73.69,73.72,73.66,73.72,16332.0,58.188,58.2117,58.1643,58.2117,16332.0
2019-04-18 12:05:00,73.72,73.74,73.68,73.7,13359.0,58.2117,58.2275,58.1801,58.1959,13359.0
2019-04-18 12:10:00,73.7,73.72,73.69,73.7,9229.0,58.1959,58.2117,58.188,58.1959,9229.0
2019-04-18 12:15:00,73.7,73.89,73.7,73.89,12831.0,58.1959,58.3459,58.1959,58.3459,12831.0
2019-04-18 12:20:00,73.87,73.92,73.87,73.91,14191.0,58.3301,58.3696,58.3301,58.3617,14191.0
2019-04-18 12:25:00,73.91,73.94,73.87,73.94,11845.0,58.3617,58.3854,58.3301,58.3854,11845.0
2019-04-18 12:30:00,73.94,74.01,73.88,73.95,22080.0,58.3854,58.4407,58.338,58.3933,22080.0
2019-04-18 12:35:00,73.96,73.97,73.93,73.94,12096.0,58.4012,58.4091,58.3775,58.3854,12096.0
2019-04-18 12:40:00,73.94,73.97,73.92,73.95,10990.0,58.3854,58.4091,58.3696,58.3933,10990.0
2019-04-18 12:45:00,73.97,74.02,73.89,74.01,58108.0,58.4091,58.4486,58.3459,58.4407,58108.0
2019-04-18 12:50:00,74.02,74.02,73.95,73.95,13497.0,58.4486,58.4486,58.3933,58.3933,13497.0
2019-04-18 12:55:00,73.94,73.97,73.92,73.92,20899.0,58.3854,58.4091,58.3696,58.3696,20899.0
2019-04-18 13:00:00,73.92,73.93,73.81,73.86,24432.0,58.3696,58.3775,58.2827,58.3222,24432.0
2019-04-18 13:05:00,73.85,73.85,73.82,73.82,10397.0,58.3143,58.3143,58.2906,58.2906,10397.0
2019-04-18 13:10:00,73.83,73.88,73.82,73.83,11314.0,58.2985,58.338,58.2906,58.2985,11314.0
2019-04-18 13:15:00,73.82,73.82,73.77,73.8,11114.0,58.2906,58.2906,58.2511,58.2748,11114.0
2019-04-18 13:20:00,73.81,73.81,73.75,73.76,9901.0,58.2827,58.2827,58.2354,58.2432,9901.0
2019-04-18 13:25:00,73.76,73.76,73.61,73.61,12827.0,58.2432,58.2432,58.1248,58.1248,12827.0
2019-04-18 13:30:00,73.59,73.67,73.51,73.52,27739.0,58.109,58.1722,58.0458,58.0537,27739.0
2019-04-18 13:35:00,73.51,73.55,73.46,73.55,12317.0,58.0458,58.0774,58.0064,58.0774,12317.0
2019-04-18 13:40:00,73.54,73.54,73.45,73.46,12395.0,58.0695,58.0695,57.9985,58.0064,12395.0
2019-04-18 13:45:00,73.45,73.46,73.31,73.31,15068.0,57.9985,58.0064,57.8879,57.8879,15068.0
2019-04-18 13:50:00,73.33,73.37,73.31,73.35,8724.0,57.9037,57.9353,57.8879,57.9195,8724.0
2019-04-18 13:55:00,73.35,73.36,73.32,73.33,10101.0,57.9195,57.9274,57.8958,57.9037,10101.0
2019-04-18 14:00:00,73.32,73.33,73.23,73.23,12504.0,57.8958,57.9037,57.8247,57.8247,12504.0
2019-04-18 14:05:00,73.23,73.37,73.22,73.34,23182.0,57.8247,57.9353,57.8168,57.9116,23182.0
2019-04-18 14:10:00,73.34,73.38,73.3,73.35,10572.0,57.9116,57.9432,57.88,57.9195,10572.0
2019-04-18 14:15:00,73.35,73.4,73.34,73.4,10201.0,57.9195,57.959,57.9116,57.959,10201.0
2019-04-18 14:20:00,73.39,73.49,73.36,73.49,24853.0,57.9511,58.03,57.9274,58.03,24853.0
2019-04-18 14:25:00,73.48,73.6,73.48,73.59,12389.0,58.0222,58.1169,58.0222,58.109,12389.0
2019-04-18 14:30:00,73.59,73.62,73.56,73.61,16595.0,58.109,58.1327,58.0853,58.1248,16595.0
2019-04-18 14:35:00,73.6,73.66,73.57,73.58,16557.0,58.1169,58.1643,58.0932,58.1011,16557.0
2019-04-18 14:40:00,73.58,73.58,73.56,73.57,11778.0,58.1011,58.1011,58.0853,58.0932,11778.0
2019-04-18 14:45:00,73.56,73.57,73.53,73.56,11746.0,58.0853,58.0932,58.0616,58.0853,11746.0
2019-04-18 14:50:00,73.56,73.56,73.49,73.52,20504.0,58.0853,58.0853,58.03,58.0537,20504.0
2019-04-18 14:55:00,73.52,73.53,73.47,73.53,14516.0,58.0537,58.0616,58.0143,58.0616,14516.0
2019-04-18 15:00:00,73.52,73.62,73.5,73.61,33587.0,58.0537,58.1327,58.0379,58.1248,33587.0
2019-04-18 15:05:00,73.62,73.69,73.58,73.69,20308.0,58.1327,58.188,58.1011,58.188,20308.0
2019-04-18 15:10:00,73.69,73.7,73.57,73.63,30804.0,58.188,58.1959,58.0932,58.1406,30804.0
2019-04-18 15:15:00,73.63,73.71,73.62,73.7,38070.0,58.1406,58.2038,58.1327,58.1959,38070.0
2019-04-18 15:20:00,73.7,73.79,73.67,73.68,45369.0,58.1959,58.2669,58.1722,58.1801,45369.0
2019-04-18 15:25:00,73.69,73.71,73.64,73.7,35089.0,58.188,58.2038,58.1485,58.1959,35089.0
2019-04-18 15:30:00,73.69,73.69,73.59,73.63,37836.0,58.188,58.188,58.109,58.1406,37836.0
2019-04-18 15:35:00,73.63,73.69,73.59,73.65,56296.0,58.1406,58.188,58.109,58.1564,56296.0
2019-04-18 15:40:00,73.67,73.68,73.6,73.66,37659.0,58.1722,58.1801,58.1169,58.1643,37659.0
2019-04-18 15:45:00,73.65,73.77,73.65,73.69,58694.0,58.1564,58.2511,58.1564,58.188,58694.0
2019-04-18 15:50:00,73.69,73.73,73.59,73.62,93463.0,58.188,58.2196,58.109,58.1327,93463.0
2019-04-18 15:55:00,73.61,73.69,73.59,73.65,143001.0,58.1248,58.188,58.109,58.1564,143001.0
2019-04-22 09:30:00,73.21,73.61,73.21,73.26,47625.0,57.809,58.1248,57.809,57.8484,47625.0
2019-04-22 09:35:00,73.26,73.26,72.93,73.03,19173.0,57.8484,57.8484,57.5879,57.6668,19173.0
2019-04-22 09:40:00,72.95,73.19,72.94,73.08,9864.0,57.6036,57.7932,57.5958,57.7063,9864.0
2019-04-22 09:45:00,73.05,73.09,72.98,73.0,19357.0,57.6826,57.7142,57.6273,57.6431,19357.0
2019-04-22 09:50:00,72.99,73.02,72.97,73.01,22554.0,57.6352,57.6589,57.6194,57.651,22554.0
2019-04-22 09:55:00,72.99,73.05,72.96,73.01,10000.0,57.6352,57.6826,57.6115,57.651,10000.0
2019-04-22 10:00:00,72.99,73.09,72.94,73.08,16543.0,57.6352,57.7142,57.5958,57.7063,16543.0
2019-04-22 10:05:00,73.08,73.11,72.96,73.05,15493.0,57.7063,57.73,57.6115,57.6826,15493.0
2019-04-22 10:10:00,73.07,73.07,72.96,72.97,17282.0,57.6984,57.6984,57.6115,57.6194,17282.0
2019-04-22 10:15:00,72.96,72.96,72.75,72.75,20445.0,57.6115,57.6115,57.4457,57.4457,20445.0
2019-04-22 10:20:00,72.75,72.81,72.73,72.74,6269.0,57.4457,57.4931,57.4299,57.4378,6269.0
2019-04-22 10:25:00,72.74,72.76,72.69,72.76,9068.0,57.4378,57.4536,57.3983,57.4536,9068.0
2019-04-22 10:30:00,72.76,72.76,72.71,72.72,9248.0,57.4536,57.4536,57.4141,57.422,9248.0
2019-04-22 10:35:00,72.74,72.78,72.68,72.76,17360.0,57.4378,57.4694,57.3904,57.4536,17360.0
2019-04-22 10:40:00,72.75,72.85,72.75,72.8,11115.0,57.4457,57.5247,57.4457,57.4852,11115.0
2019-04-22 10:45:00,72.79,73.11,72.77,73.11,33531.0,57.4773,57.73,57.4615,57.73,33531.0
2019-04-22 10:50:00,73.1,73.16,72.97,73.16,53611.0,57.7221,57.7695,57.6194,57.7695,53611.0
2019-04-22 10:55:00,73.17,73.29,73.14,73.29,17026.0,57.7774,57.8721,57.7537,57.8721,17026.0
2019-04-22 11:00:00,73.3,73.37,73.12,73.13,74140.0,57.88,57.9353,57.7379,57.7458,74140.0
2019-04-22 11:05:00,73.13,73.16,73.06,73.14,35296.0,57.7458,57.7695,57.6905,57.7537,35296.0
2019-04-22 11:10:00,73.15,73.22,73.11,73.22,32103.0,57.7616,57.8168,57.73,57.8168,32103.0
2019-04-22 11:15:00,73.19,73.29,73.16,73.28,9214.0,57.7932,57.8721,57.7695,57.8642,9214.0
2019-04-22 11:20:00,73.3,73.39,73.29,73.37,11706.0,57.88,57.9511,57.8721,57.9353,11706.0
2019-04-22 11:25:00,73.37,73.49,73.36,73.45,19785.0,57.9353,58.03,57.9274,57.9985,19785.0
2019-04-22 11:30:00,73.45,73.47,73.38,73.41,25257.0,57.9985,58.0143,57.9432,57.9669,25257.0
2019-04-22 11:35:00,73.41,73.46,73.34,73.44,24565.0,57.9669,58.0064,57.9116,57.9906,24565.0
2019-04-22 11:40:00,73.44,73.48,73.36,73.4,10676.0,57.9906,58.0222,57.9274,57.959,10676.0
2019-04-22 11:45:00,73.4,73.47,73.34,73.43,21804.0,57.959,58.0143,57.9116,57.9827,21804.0
2019-04-22 11:50:00,73.43,73.51,73.39,73.51,34367.0,57.9827,58.0458,57.9511,58.0458,34367.0
2019-04-22 11:55:00,73.49,73.57,73.48,73.5,18345.0,58.03,58.0932,58.0222,58.0379,18345.0
2019-04-22 12:00:00,73.48,73.49,73.41,73.47,8154.0,58.0222,58.03,57.9669,58.0143,8154.0
2019-04-22 12:05:00,73.49,73.63,73.49,73.56,10035.0,58.03,58.1406,58.03,58.0853,10035.0
2019-04-22 12:10:00,73.56,73.6,73.53,73.56,4310.0,58.0853,58.1169,58.0616,58.0853,4310.0
2019-04-22 12:15:00,73.54,73.56,73.52,73.55,4952.0,58.0695,58.0853,58.0537,58.0774,4952.0
2019-04-22 12:20:00,73.54,73.56,73.51,73.53,9362.0,58.0695,58.0853,58.0458,58.0616,9362.0
2019-04-22 12:25:00,73.5,73.54,73.48,73.51,9280.0,58.0379,58.0695,58.0222,58.0458,9280.0
2019-04-22 12:30:00,73.51,73.55,73.49,73.52,7639.0,58.0458,58.0774,58.03,58.0537,7639.0
2019-04-22 12:35:00,73.53,73.56,73.49,73.53,7710.0,58.0616,58.0853,58.03,58.0616,7710.0
2019-04-22 12:40:00,73.53,73.57,73.51,73.51,8462.0,58.0616,58.0932,58.0458,58.0458,8462.0
2019-04-22 12:45:00,73.51,73.51,73.46,73.47,6087.0,58.0458,58.0458,58.0064,58.0143,6087.0
2019-04-22 12:50:00,73.46,73.48,73.37,73.39,9760.0,58.0064,58.0222,57.9353,57.9511,9760.0
2019-04-22 12:55:00,73.4,73.43,73.32,73.34,19130.0,57.959,57.9827,57.8958,57.9116,19130.0
2019-04-22 13:00:00,73.32,73.39,73.3,73.31,10297.0,57.8958,57.9511,57.88,57.8879,10297.0
2019-04-22 13:05:00,73.31,73.31,73.22,73.23,26251.0,57.8879,57.8879,57.8168,57.8247,26251.0
2019-04-22 13:10:00,73.24,73.26,73.14,73.16,27586.0,57.8326,57.8484,57.7537,57.7695,27586.0
2019-04-22 13:15:00,73.16,73.19,73.14,73.14,5332.0,57.7695,57.7932,57.7537,57.7537,5332.0
2019-04-22 13:20:00,73.13,73.21,73.13,73.18,6413.0,57.7458,57.809,57.7458,57.7853,6413.0
2019-04-22 13:25:00,73.17,73.25,73.15,73.23,8521.0,57.7774,57.8405,57.7616,57.8247,8521.0
2019-04-22 13:30:00,73.23,73.24,73.15,73.2,10247.0,57.8247,57.8326,57.7616,57.8011,10247.0
2019-04-22 13:35:00,73.2,73.23,73.18,73.22,9608.0,57.8011,57.8247,57.7853,57.8168,9608.0
2019-04-22 13:40:00,73.2,73.21,73.17,73.17,4308.0,57.8011,57.809,57.7774,57.7774,4308.0
2019-04-22 13:45:00,73.18,73.19,73.11,73.16,7315.0,57.7853,57.7932,57.73,57.7695,7315.0
2019-04-22 13:50:00,73.19,73.2,73.1,73.12,20216.0,57.7932,57.8011,57.7221,57.7379,20216.0
2019-04-22 13:55:00,73.12,73.19,73.11,73.17,9484.0,57.7379,57.7932,57.73,57.7774,9484.0
2019-04-22 14:00:00,73.18,73.18,73.11,73.11,13471.0,57.7853,57.7853,57.73,57.73,13471.0
2019-04-22 14:05:00,73.12,73.17,73.12,73.14,7482.0,57.7379,57.7774,57.7379,57.7537,7482.0
2019-04-22 14:10:00,73.14,73.23,73.12,73.22,7694.0,57.7537,57.8247,57.7379,57.8168,7694.0
2019-04-22 14:15:00,73.22,73.22,73.12,73.12,21762.0,57.8168,57.8168,57.7379,57.7379,21762.0
2019-04-22 14:20:00,73.12,73.15,73.06,73.13,22699.0,57.7379,57.7616,57.6905,57.7458,22699.0
2019-04-22 14:25:00,73.12,73.18,73.1,73.1,6718.0,57.7379,57.7853,57.7221,57.7221,6718.0
2019-04-22 14:30:00,73.1,73.11,72.94,72.95,33353.0,57.7221,57.73,57.5958,57.6036,33353.0
2019-04-22 14:35:00,72.93,72.94,72.78,72.8,12642.0,57.5879,57.5958,57.4694,57.4852,12642.0
2019-04-22 14:40:00,72.79,72.81,72.7,72.73,11565.0,57.4773,57.4931,57.4062,57.4299,11565.0
2019-04-22 14:45:00,72.74,72.75,72.66,72.67,12297.0,57.4378,57.4457,57.3747,57.3825,12297.0
2019-04-22 14:50:00,72.68,72.83,72.67,72.78,23012.0,57.3904,57.5089,57.3825,57.4694,23012.0
2019-04-22 14:55:00,72.79,72.95,72.78,72.84,31964.0,57.4773,57.6036,57.4694,57.5168,31964.0
2019-04-22 15:00:00,72.85,72.85,72.74,72.75,6978.0,57.5247,57.5247,57.4378,57.4457,6978.0
2019-04-22 15:05:00,72.74,72.74,72.69,72.71,25648.0,57.4378,57.4378,57.3983,57.4141,25648.0
2019-04-22 15:10:00,72.7,72.72,72.69,72.7,13751.0,57.4062,57.422,57.3983,57.4062,13751.0
2019-04-22 15:15:00,72.7,72.75,72.64,72.73,51865.0,57.4062,57.4457,57.3589,57.4299,51865.0
2019-04-22 15:20:00,72.72,72.73,72.63,72.64,13616.0,57.422,57.4299,57.351,57.3589,13616.0
2019-04-22 15:25:00,72.64,72.66,72.56,72.59,16583.0,57.3589,57.3747,57.2957,57.3194,16583.0
2019-04-22 15:30:00,72.6,72.66,72.59,72.64,20267.0,57.3273,57.3747,57.3194,57.3589,20267.0
2019-04-22 15:35:00,72.64,72.67,72.63,72.64,27967.0,57.3589,57.3825,57.351,57.3589,27967.0
2019-04-22 15:40:00,72.64,72.67,72.58,72.64,32141.0,57.3589,57.3825,57.3115,57.3589,32141.0
2019-04-22 15:45:00,72.64,72.73,72.64,72.67,61377.0,57.3589,57.4299,57.3589,57.3825,61377.0
2019-04-22 15:50:00,72.66,72.7,72.63,72.67,85360.0,57.3747,57.4062,57.351,57.3825,85360.0
2019-04-22 15:55:00,72.67,72.7,72.58,72.6,144025.0,57.3825,57.4062,57.3115,57.3273,144025.0
2019-04-23 09:30:00,72.91,73.01,72.36,72.7,68727.0,57.5721,57.651,57.1378,57.4062,68727.0
2019-04-23 09:35:00,72.66,72.86,72.64,72.79,17675.0,57.3747,57.5326,57.3589,57.4773,17675.0
2019-04-23 09:40:00,72.85,72.85,72.57,72.57,9410.0,57.5247,57.5247,57.3036,57.3036,9410.0
2019-04-23 09:45:00,72.56,72.6,72.26,72.26,21905.0,57.2957,57.3273,57.0588,57.0588,21905.0
2019-04-23 09:50:00,72.28,72.35,72.21,72.26,13305.0,57.0746,57.1299,57.0193,57.0588,13305.0
2019-04-23 09:55:00,72.25,72.44,72.25,72.42,12264.0,57.0509,57.2009,57.0509,57.1851,12264.0
2019-04-23 10:00:00,72.44,72.88,72.44,72.77,43945.0,57.2009,57.5484,57.2009,57.4615,43945.0
2019-04-23 10:05:00,72.75,72.77,72.55,72.62,10707.0,57.4457,57.4615,57.2878,57.3431,10707.0
2019-04-23 10:10:00,72.63,72.79,72.63,72.74,9720.0,57.351,57.4773,57.351,57.4378,9720.0
2019-04-23 10:15:00,72.74,72.87,72.74,72.75,14155.0,57.4378,57.5405,57.4378,57.4457,14155.0
2019-04-23 10:20:00,72.75,72.9,72.73,72.9,10970.0,57.4457,57.5642,57.4299,57.5642,10970.0
2019-04-23 10:25:00,72.9,73.05,72.9,73.02,11912.0,57.5642,57.6826,57.5642,57.6589,11912.0
2019-04-23 10:30:00,73.01,73.07,72.95,73.02,25318.0,57.651,57.6984,57.6036,57.6589,25318.0
2019-04-23 10:35:00,73.0,73.2,73.0,73.2,17762.0,57.6431,57.8011,57.6431,57.8011,17762.0
2019-04-23 10:40:00,73.18,73.26,73.12,73.26,14968.0,57.7853,57.8484,57.7379,57.8484,14968.0
2019-04-23 10:45:00,73.23,73.29,73.13,73.15,44196.0,57.8247,57.8721,57.7458,57.7616,44196.0
2019-04-23 10:50:00,73.17,73.23,73.14,73.19,9199.0,57.7774,57.8247,57.7537,57.7932,9199.0
2019-04-23 10:55:00,73.2,73.2,73.04,73.05,13194.0,57.8011,57.8011,57.6747,57.6826,13194.0
2019-04-23 11:00:00,73.06,73.08,73.0,73.03,15452.0,57.6905,57.7063,57.6431,57.6668,15452.0
2019-04-23 11:05:00,73.02,73.05,72.94,73.04,22528.0,57.6589,57.6826,57.5958,57.6747,22528.0
2019-04-23 11:10:00,73.04,73.23,73.03,73.22,17427.0,57.6747,57.8247,57.6668,57.8168,17427.0
2019-04-23 11:15:00,73.22,73.25,73.15,73.16,8581.0,57.8168,57.8405,57.7616,57.7695,8581.0
2019-04-23 11:20:00,73.16,73.18,73.09,73.18,9310.0,57.7695,57.7853,57.7142,57.7853,9310.0
2019-04-23 11:25:00,73.18,73.2,73.14,73.16,12714.0,57.7853,57.8011,57.7537,57.7695,12714.0
2019-04-23 11:30:00,73.15,73.33,73.11,73.33,8776.0,57.7616,57.9037,57.73,57.9037,8776.0
2019-04-23 11:35:00,73.32,73.46,73.31,73.44,13424.0,57.8958,58.0064,57.8879,57.9906,13424.0
2019-04-23 11:40:00,73.44,73.44,73.38,73.43,14824.0,57.9906,57.9906,57.9432,57.9827,14824.0
2019-04-23 11:45:00,73.44,73.5,73.41,73.5,8131.0,57.9906,58.0379,57.9669,58.0379,8131.0
2019-04-23 11:50:00,73.5,73.56,73.46,73.55,22307.0,58.0379,58.0853,58.0064,58.0774,22307.0
2019-04-23 11:55:00,73.56,73.57,73.45,73.45,16772.0,58.0853,58.0932,57.9985,57.9985,16772.0
2019-04-23 12:00:00,73.46,73.63,73.46,73.62,19678.0,58.0064,58.1406,58.0064,58.1327,19678.0
2019-04-23 12:05:00,73.62,73.8,73.62,73.74,21827.0,58.1327,58.2748,58.1327,58.2275,21827.0
2019-04-23 12:10:00,73.72,73.73,73.61,73.66,14013.0,58.2117,58.2196,58.1248,58.1643,14013.0
2019-04-23 12:15:00,73.67,73.78,73.66,73.78,11018.0,58.1722,58.259,58.1643,58.259,11018.0
2019-04-23 12:20:00,73.78,73.8,73.67,73.7,16847.0,58.259,58.2748,58.1722,58.1959,16847.0
2019-04-23 12:25:00,73.7,73.74,73.69,73.74,13641.0,58.1959,58.2275,58.188,58.2275,13641.0
2019-04-23 12:30:00,73.74,73.74,73.67,73.67,9677.0,58.2275,58.2275,58.1722,58.1722,9677.0
2019-04-23 12:35:00,73.66,73.67,73.6,73.66,12160.0,58.1643,58.1722,58.1169,58.1643,12160.0
2019-04-23 12:40:00,73.66,73.69,73.64,73.68,9315.0,58.1643,58.188,58.1485,58.1801,9315.0
2019-04-23 12:45:00,73.68,73.78,73.68,73.73,17132.0,58.1801,58.259,58.1801,58.2196,17132.0
2019-04-23 12:50:00,73.75,73.76,73.69,73.74,26077.0,58.2354,58.2432,58.188,58.2275,26077.0
2019-04-23 12:55:00,73.74,73.81,73.71,73.81,15879.0,58.2275,58.2827,58.2038,58.2827,15879.0
2019-04-23 13:00:00,73.83,73.9,73.82,73.86,13786.0,58.2985,58.3538,58.2906,58.3222,13786.0
2019-04-23 13:05:00,73.86,73.86,73.73,73.73,17856.0,58.3222,58.3222,58.2196,58.2196,17856.0
2019-04-23 13:10:00,73.73,73.86,73.73,73.84,10437.0,58.2196,58.3222,58.2196,58.3064,10437.0
2019-04-23 13:15:00,73.84,73.85,73.74,73.76,10486.0,58.3064,58.3143,58.2275,58.2432,10486.0
2019-04-23 13:20:00,73.77,73.83,73.73,73.73,8662.0,58.2511,58.2985,58.2196,58.2196,8662.0
2019-04-23 13:25:00,73.74,73.77,73.67,73.7,11547.0,58.2275,58.2511,58.1722,58.1959,11547.0
2019-04-23 13:30:00,73.7,73.76,73.69,73.72,7136.0,58.1959,58.2432,58.188,58.2117,7136.0
2019-04-23 13:35:00,73.72,73.73,73.69,73.7,5126.0,58.2117,58.2196,58.188,58.1959,5126.0
2019-04-23 13:40:00,73.71,73.73,73.69,73.7,6563.0,58.2038,58.2196,58.188,58.1959,6563.0
2019-04-23 13:45:00,73.71,73.71,73.61,73.64,10703.0,58.2038,58.2038,58.1248,58.1485,10703.0
2019-04-23 13:50:00,73.66,73.71,73.64,73.71,10045.0,58.1643,58.2038,58.1485,58.2038,10045.0
2019-04-23 13:55:00,73.71,73.76,73.71,73.73,7768.0,58.2038,58.2432,58.2038,58.2196,7768.0
2019-04-23 14:00:00,73.73,73.75,73.7,73.73,14118.0,58.2196,58.2354,58.1959,58.2196,14118.0
2019-04-23 14:05:00,73.72,73.79,73.72,73.76,7529.0,58.2117,58.2669,58.2117,58.2432,7529.0
2019-04-23 14:10:00,73.77,73.78,73.7,73.74,11358.0,58.2511,58.259,58.1959,58.2275,11358.0
2019-04-23 14:15:00,73.75,73.76,73.7,73.72,7521.0,58.2354,58.2432,58.1959,58.2117,7521.0
2019-04-23 14:20:00,73.72,73.75,73.66,73.69,10306.0,58.2117,58.2354,58.1643,58.188,10306.0
2019-04-23 14:25:00,73.7,73.75,73.69,73.74,9198.0,58.1959,58.2354,58.188,58.2275,9198.0
2019-04-23 14:30:00,73.74,73.79,73.73,73.75,7991.0,58.2275,58.2669,58.2196,58.2354,7991.0
2019-04-23 14:35:00,73.75,73.76,73.66,73.66,9785.0,58.2354,58.2432,58.1643,58.1643,9785.0
2019-04-23 14:40:00,73.64,73.65,73.63,73.65,7474.0,58.1485,58.1564,58.1406,58.1564,7474.0
2019-04-23 14:45:00,73.65,73.66,73.59,73.6,11499.0,58.1564,58.1643,58.109,58.1169,11499.0
2019-04-23 14:50:00,73.6,73.6,73.52,73.55,11195.0,58.1169,58.1169,58.0537,58.0774,11195.0
2019-04-23 14:55:00,73.56,73.57,73.51,73.52,12071.0,58.0853,58.0932,58.0458,58.0537,12071.0
2019-04-23 15:00:00,73.51,73.51,73.38,73.42,30808.0,58.0458,58.0458,57.9432,57.9748,30808.0
2019-04-23 15:05:00,73.43,73.56,73.43,73.53,19612.0,57.9827,58.0853,57.9827,58.0616,19612.0
2019-04-23 15:10:00,73.54,73.54,73.49,73.5,10478.0,58.0695,58.0695,58.03,58.0379,10478.0
2019-04-23 15:15:00,73.5,73.56,73.46,73.56,19885.0,58.0379,58.0853,58.0064,58.0853,19885.0
2019-04-23 15:20:00,73.56,73.58,73.51,73.52,15806.0,58.0853,58.1011,58.0458,58.0537,15806.0
2019-04-23 15:25:00,73.52,73.52,73.42,73.44,14561.0,58.0537,58.0537,57.9748,57.9906,14561.0
2019-04-23 15:30:00,73.43,73.45,73.4,73.45,14762.0,57.9827,57.9985,57.959,57.9985,14762.0
2019-04-23 15:35:00,73.44,73.48,73.43,73.48,23822.0,57.9906,58.0222,57.9827,58.0222,23822.0
2019-04-23 15:40:00,73.48,73.58,73.48,73.53,24820.0,58.0222,58.1011,58.0222,58.0616,24820.0
2019-04-23 15:45:00,73.52,73.52,73.43,73.47,27372.0,58.0537,58.0537,57.9827,58.0143,27372.0
2019-04-23 15:50:00,73.46,73.53,73.43,73.53,45084.0,58.0064,58.0616,57.9827,58.0616,45084.0
2019-04-23 15:55:00,73.53,73.68,73.53,73.62,128263.0,58.0616,58.1801,58.0616,58.1327,128263.0
2019-04-24 09:30:00,75.49,75.91,75.4,75.59,163728.0,59.6093,59.941,59.5382,59.6883,163728.0
2019-04-24 09:35:00,75.57,75.57,74.88,74.97,87356.0,59.6725,59.6725,59.1276,59.1987,87356.0
2019-04-24 09:40:00,75.0,75.11,74.91,75.07,54086.0,59.2224,59.3093,59.1513,59.2777,54086.0
2019-04-24 09:45:00,75.04,75.05,74.79,74.92,53918.0,59.254,59.2619,59.0566,59.1592,53918.0
2019-04-24 09:50:00,74.93,75.0,74.84,74.98,39071.0,59.1671,59.2224,59.0961,59.2066,39071.0
2019-04-24 09:55:00,74.98,75.08,74.88,74.9,83269.0,59.2066,59.2856,59.1276,59.1434,83269.0
2019-04-24 10:00:00,74.88,74.96,74.81,74.83,27561.0,59.1276,59.1908,59.0724,59.0882,27561.0
2019-04-24 10:05:00,74.82,74.84,74.72,74.83,24619.0,59.0803,59.0961,59.0013,59.0882,24619.0
2019-04-24 10:10:00,74.84,75.01,74.81,74.99,23701.0,59.0961,59.2303,59.0724,59.2145,23701.0
2019-04-24 10:15:00,74.98,75.06,74.95,75.0,16998.0,59.2066,59.2698,59.1829,59.2224,16998.0
2019-04-24 10:20:00,75.0,75.02,74.95,74.99,7249.0,59.2224,59.2382,59.1829,59.2145,7249.0
2019-04-24 10:25:00,75.0,75.02,74.84,74.85,12993.0,59.2224,59.2382,59.0961,59.1039,12993.0
2019-04-24 10:30:00,74.86,74.99,74.81,74.99,15074.0,59.1118,59.2145,59.0724,59.2145,15074.0
2019-04-24 10:35:00,74.99,75.2,74.96,75.14,24012.0,59.2145,59.3803,59.1908,59.3329,24012.0
2019-04-24 10:40:00,75.13,75.18,75.06,75.07,19675.0,59.325,59.3645,59.2698,59.2777,19675.0
2019-04-24 10:45:00,75.05,75.07,74.96,74.99,23940.0,59.2619,59.2777,59.1908,59.2145,23940.0
2019-04-24 10:50:00,74.99,75.01,74.87,74.91,17784.0,59.2145,59.2303,59.1197,59.1513,17784.0
2019-04-24 10:55:00,74.93,75.03,74.92,74.95,13665.0,59.1671,59.2461,59.1592,59.1829,13665.0
2019-04-24 11:00:00,74.93,75.05,74.93,75.05,8050.0,59.1671,59.2619,59.1671,59.2619,8050.0
2019-04-24 11:05:00,75.06,75.23,75.05,75.21,14815.0,59.2698,59.404,59.2619,59.3882,14815.0
2019-04-24 11:10:00,75.23,75.23,75.04,75.05,19563.0,59.404,59.404,59.254,59.2619,19563.0
2019-04-24 11:15:00,75.06,75.12,75.05,75.12,11427.0,59.2698,59.3171,59.2619,59.3171,11427.0
2019-04-24 11:20:00,75.11,75.11,75.05,75.06,9185.0,59.3093,59.3093,59.2619,59.2698,9185.0
2019-04-24 11:25:00,75.08,75.08,75.01,75.01,11303.0,59.2856,59.2856,59.2303,59.2303,11303.0
2019-04-24 11:30:00,75.02,75.03,74.83,74.96,35498.0,59.2382,59.2461,59.0882,59.1908,35498.0
2019-04-24 11:35:00,74.99,75.04,74.97,75.0,29119.0,59.2145,59.254,59.1987,59.2224,29119.0
2019-04-24 11:40:00,75.0,75.07,74.98,75.03,6397.0,59.2224,59.2777,59.2066,59.2461,6397.0
2019-04-24 11:45:00,75.01,75.01,74.87,74.91,9209.0,59.2303,59.2303,59.1197,59.1513,9209.0
2019-04-24 11:50:00,74.89,74.9,74.83,74.88,9465.0,59.1355,59.1434,59.0882,59.1276,9465.0
2019-04-24 11:55:00,74.91,74.94,74.88,74.89,5593.0,59.1513,59.175,59.1276,59.1355,5593.0
2019-04-24 12:00:00,74.88,74.92,74.83,74.91,8456.0,59.1276,59.1592,59.0882,59.1513,8456.0
2019-04-24 12:05:00,74.92,74.94,74.87,74.94,17676.0,59.1592,59.175,59.1197,59.175,17676.0
2019-04-24 12:10:00,74.95,74.98,74.92,74.95,5908.0,59.1829,59.2066,59.1592,59.1829,5908.0
2019-04-24 12:15:00,74.95,74.98,74.93,74.94,7959.0,59.1829,59.2066,59.1671,59.175,7959.0
2019-04-24 12:20:00,74.94,74.96,74.92,74.92,3939.0,59.175,59.1908,59.1592,59.1592,3939.0
2019-04-24 12:25:00,74.92,75.0,74.91,74.97,14744.0,59.1592,59.2224,59.1513,59.1987,14744.0
2019-04-24 12:30:00,74.97,74.97,74.86,74.89,7846.0,59.1987,59.1987,59.1118,59.1355,7846.0
2019-04-24 12:35:00,74.9,74.93,74.88,74.92,8118.0,59.1434,59.1671,59.1276,59.1592,8118.0
2019-04-24 12:40:00,74.92,74.92,74.8,74.81,7623.0,59.1592,59.1592,59.0645,59.0724,7623.0
2019-04-24 12:45:00,74.8,74.82,74.74,74.81,8257.0,59.0645,59.0803,59.0171,59.0724,8257.0
2019-04-24 12:50:00,74.82,74.86,74.78,74.85,13114.0,59.0803,59.1118,59.0487,59.1039,13114.0
2019-04-24 12:55:00,74.85,74.85,74.72,74.73,12516.0,59.1039,59.1039,59.0013,59.0092,12516.0
2019-04-24 13:00:00,74.71,74.73,74.63,74.65,32510.0,58.9934,59.0092,58.9302,58.946,32510.0
2019-04-24 13:05:00,74.66,74.66,74.55,74.56,7284.0,58.9539,58.9539,58.8671,58.875,7284.0
2019-04-24 13:10:00,74.57,74.57,74.5,74.52,7404.0,58.8829,58.8829,58.8276,58.8434,7404.0
2019-04-24 13:15:00,74.51,74.53,74.47,74.51,8313.0,58.8355,58.8513,58.8039,58.8355,8313.0
2019-04-24 13:20:00,74.51,74.58,74.5,74.58,9637.0,58.8355,58.8907,58.8276,58.8907,9637.0
2019-04-24 13:25:00,74.58,74.63,74.54,74.56,11971.0,58.8907,58.9302,58.8592,58.875,11971.0
2019-04-24 13:30:00,74.56,74.76,74.53,74.71,17068.0,58.875,59.0329,58.8513,58.9934,17068.0
2019-04-24 13:35:00,74.69,74.8,74.65,74.8,10568.0,58.9776,59.0645,58.946,59.0645,10568.0
2019-04-24 13:40:00,74.81,74.84,74.74,74.74,6860.0,59.0724,59.0961,59.0171,59.0171,6860.0
2019-04-24 13:45:00,74.74,74.79,74.73,74.78,4041.0,59.0171,59.0566,59.0092,59.0487,4041.0
2019-04-24 13:50:00,74.79,74.82,74.78,74.81,5502.0,59.0566,59.0803,59.0487,59.0724,5502.0
2019-04-24 13:55:00,74.8,74.86,74.8,74.86,6086.0,59.0645,59.1118,59.0645,59.1118,6086.0
2019-04-24 14:00:00,74.85,74.89,74.82,74.85,10939.0,59.1039,59.1355,59.0803,59.1039,10939.0
2019-04-24 14:05:00,74.85,74.9,74.84,74.89,8641.0,59.1039,59.1434,59.0961,59.1355,8641.0
2019-04-24 14:10:00,74.87,74.91,74.85,74.91,9648.0,59.1197,59.1513,59.1039,59.1513,9648.0
2019-04-24 14:15:00,74.9,74.93,74.87,74.92,22683.0,59.1434,59.1671,59.1197,59.1592,22683.0
2019-04-24 14:20:00,74.93,75.01,74.93,74.93,12608.0,59.1671,59.2303,59.1671,59.1671,12608.0
2019-04-24 14:25:00,74.95,74.95,74.9,74.91,5326.0,59.1829,59.1829,59.1434,59.1513,5326.0
2019-04-24 14:30:00,74.91,74.97,74.91,74.97,6660.0,59.1513,59.1987,59.1513,59.1987,6660.0
2019-04-24 14:35:00,74.97,74.97,74.92,74.95,5589.0,59.1987,59.1987,59.1592,59.1829,5589.0
2019-04-24 14:40:00,74.96,75.01,74.95,74.96,10823.0,59.1908,59.2303,59.1829,59.1908,10823.0
2019-04-24 14:45:00,74.96,74.98,74.94,74.95,13445.0,59.1908,59.2066,59.175,59.1829,13445.0
2019-04-24 14:50:00,74.95,74.96,74.86,74.86,10316.0,59.1829,59.1908,59.1118,59.1118,10316.0
2019-04-24 14:55:00,74.87,74.9,74.86,74.87,7437.0,59.1197,59.1434,59.1118,59.1197,7437.0
2019-04-24 15:00:00,74.87,74.91,74.85,74.91,9856.0,59.1197,59.1513,59.1039,59.1513,9856.0
2019-04-24 15:05:00,74.91,75.0,74.91,75.0,9824.0,59.1513,59.2224,59.1513,59.2224,9824.0
2019-04-24 15:10:00,75.01,75.01,74.97,75.0,15099.0,59.2303,59.2303,59.1987,59.2224,15099.0
2019-04-24 15:15:00,75.01,75.01,74.98,75.01,11805.0,59.2303,59.2303,59.2066,59.2303,11805.0
2019-04-24 15:20:00,75.01,75.02,74.93,74.93,11973.0,59.2303,59.2382,59.1671,59.1671,11973.0
2019-04-24 15:25:00,74.93,74.97,74.9,74.93,17859.0,59.1671,59.1987,59.1434,59.1671,17859.0
2019-04-24 15:30:00,74.94,74.95,74.83,74.83,21091.0,59.175,59.1829,59.0882,59.0882,21091.0
2019-04-24 15:35:00,74.83,74.89,74.83,74.86,16281.0,59.0882,59.1355,59.0882,59.1118,16281.0
2019-04-24 15:40:00,74.86,74.86,74.78,74.83,39049.0,59.1118,59.1118,59.0487,59.0882,39049.0
2019-04-24 15:45:00,74.83,74.84,74.8,74.81,46658.0,59.0882,59.0961,59.0645,59.0724,46658.0
2019-04-24 15:50:00,74.81,74.82,74.71,74.74,59373.0,59.0724,59.0803,58.9934,59.0171,59373.0
2019-04-24 15:55:00,74.74,74.75,74.67,74.69,99643.0,59.0171,59.025,58.9618,58.9776,99643.0
2019-04-25 09:30:00,74.48,74.48,73.8,74.07,47464.0,58.8118,58.8118,58.2748,58.488,47464.0
2019-04-25 09:35:00,74.13,74.29,73.99,74.12,17449.0,58.5354,58.6618,58.4249,58.5275,17449.0
2019-04-25 09:40:00,74.13,74.18,73.79,73.81,22368.0,58.5354,58.5749,58.2669,58.2827,22368.0
2019-04-25 09:45:00,73.83,74.07,73.81,74.04,12547.0,58.2985,58.488,58.2827,58.4643,12547.0
2019-04-25 09:50:00,74.05,74.05,73.9,74.02,14451.0,58.4722,58.4722,58.3538,58.4486,14451.0
2019-04-25 09:55:00,74.03,74.11,73.85,73.89,12413.0,58.4564,58.5196,58.3143,58.3459,12413.0
2019-04-25 10:00:00,73.9,73.94,73.8,73.82,17887.0,58.3538,58.3854,58.2748,58.2906,17887.0
2019-04-25 10:05:00,73.8,73.82,73.5,73.55,24421.0,58.2748,58.2906,58.0379,58.0774,24421.0
2019-04-25 10:10:00,73.55,73.6,73.31,73.36,10954.0,58.0774,58.1169,57.8879,57.9274,10954.0
2019-04-25 10:15:00,73.35,73.44,73.28,73.36,20122.0,57.9195,57.9906,57.8642,57.9274,20122.0
2019-04-25 10:20:00,73.34,73.36,73.14,73.14,12902.0,57.9116,57.9274,57.7537,57.7537,12902.0
2019-04-25 10:25:00,73.12,73.26,73.11,73.17,12813.0,57.7379,57.8484,57.73,57.7774,12813.0
2019-04-25 10:30:00,73.17,73.21,73.08,73.21,13183.0,57.7774,57.809,57.7063,57.809,13183.0
2019-04-25 10:35:00,73.24,73.42,73.23,73.42,14953.0,57.8326,57.9748,57.8247,57.9748,14953.0
2019-04-25 10:40:00,73.42,73.53,73.38,73.53,10470.0,57.9748,58.0616,57.9432,58.0616,10470.0
2019-04-25 10:45:00,73.53,73.54,73.43,73.49,7740.0,58.0616,58.0695,57.9827,58.03,7740.0
2019-04-25 10:50:00,73.5,73.54,73.43,73.43,41062.0,58.0379,58.0695,57.9827,57.9827,41062.0
2019-04-25 10:55:00,73.38,73.66,73.37,73.66,13159.0,57.9432,58.1643,57.9353,58.1643,13159.0
2019-04-25 11:00:00,73.66,73.9,73.63,73.86,18784.0,58.1643,58.3538,58.1406,58.3222,18784.0
2019-04-25 11:05:00,73.85,73.86,73.71,73.79,31007.0,58.3143,58.3222,58.2038,58.2669,31007.0
2019-04-25 11:10:00,73.77,73.91,73.77,73.81,8745.0,58.2511,58.3617,58.2511,58.2827,8745.0
2019-04-25 11:15:00,73.82,73.82,73.62,73.76,10926.0,58.2906,58.2906,58.1327,58.2432,10926.0
2019-04-25 11:20:00,73.76,73.87,73.75,73.86,6554.0,58.2432,58.3301,58.2354,58.3222,6554.0
2019-04-25 11:25:00,73.87,73.94,73.87,73.9,15804.0,58.3301,58.3854,58.3301,58.3538,15804.0
2019-04-25 11:30:00,73.91,74.02,73.9,73.99,13972.0,58.3617,58.4486,58.3538,58.4249,13972.0
2019-04-25 11:35:00,73.99,74.06,73.93,74.05,14103.0,58.4249,58.4801,58.3775,58.4722,14103.0
2019-04-25 11:40:00,74.05,74.13,74.02,74.09,11779.0,58.4722,58.5354,58.4486,58.5038,11779.0
2019-04-25 11:45:00,74.1,74.15,74.08,74.12,10586.0,58.5117,58.5512,58.4959,58.5275,10586.0
2019-04-25 11:50:00,74.14,74.15,74.06,74.09,8221.0,58.5433,58.5512,58.4801,58.5038,8221.0
2019-04-25 11:55:00,74.09,74.14,74.06,74.06,8823.0,58.5038,58.5433,58.4801,58.4801,8823.0
2019-04-25 12:00:00,74.07,74.14,74.06,74.1,11950.0,58.488,58.5433,58.4801,58.5117,11950.0
2019-04-25 12:05:00,74.09,74.1,74.04,74.09,16798.0,58.5038,58.5117,58.4643,58.5038,16798.0
2019-04-25 12:10:00,74.08,74.09,74.0,74.05,19884.0,58.4959,58.5038,58.4328,58.4722,19884.0
2019-04-25 12:15:00,74.05,74.06,73.97,73.98,9196.0,58.4722,58.4801,58.4091,58.417,9196.0
2019-04-25 12:20:00,73.98,73.99,73.88,73.88,10934.0,58.417,58.4249,58.338,58.338,10934.0
2019-04-25 12:25:00,73.87,73.89,73.8,73.8,19171.0,58.3301,58.3459,58.2748,58.2748,19171.0
2019-04-25 12:30:00,73.79,73.84,73.78,73.78,11561.0,58.2669,58.3064,58.259,58.259,11561.0
2019-04-25 12:35:00,73.78,73.97,73.78,73.96,12571.0,58.259,58.4091,58.259,58.4012,12571.0
2019-04-25 12:40:00,73.97,74.03,73.94,74.03,7980.0,58.4091,58.4564,58.3854,58.4564,7980.0
2019-04-25 12:45:00,74.02,74.06,74.01,74.03,8910.0,58.4486,58.4801,58.4407,58.4564,8910.0
2019-04-25 12:50:00,74.01,74.07,74.01,74.06,5015.0,58.4407,58.488,58.4407,58.4801,5015.0
2019-04-25 12:55:00,74.05,74.16,74.03,74.14,7059.0,58.4722,58.5591,58.4564,58.5433,7059.0
2019-04-25 13:00:00,74.15,74.15,74.07,74.09,67740.0,58.5512,58.5512,58.488,58.5038,67740.0
2019-04-25 13:05:00,74.1,74.1,73.98,73.98,13529.0,58.5117,58.5117,58.417,58.417,13529.0
2019-04-25 13:10:00,73.97,73.98,73.83,73.84,6837.0,58.4091,58.417,58.2985,58.3064,6837.0
2019-04-25 13:15:00,73.82,73.84,73.78,73.8,17344.0,58.2906,58.3064,58.259,58.2748,17344.0
2019-04-25 13:20:00,73.8,73.85,73.8,73.84,5157.0,58.2748,58.3143,58.2748,58.3064,5157.0
2019-04-25 13:25:00,73.83,73.85,73.8,73.83,13815.0,58.2985,58.3143,58.2748,58.2985,13815.0
2019-04-25 13:30:00,73.83,73.85,73.8,73.8,5881.0,58.2985,58.3143,58.2748,58.2748,5881.0
2019-04-25 13:35:00,73.81,73.82,73.76,73.78,6260.0,58.2827,58.2906,58.2432,58.259,6260.0
2019-04-25 13:40:00,73.79,73.8,73.76,73.77,7290.0,58.2669,58.2748,58.2432,58.2511,7290.0
2019-04-25 13:45:00,73.77,73.82,73.75,73.8,11445.0,58.2511,58.2906,58.2354,58.2748,11445.0
2019-04-25 13:50:00,73.82,73.84,73.79,73.8,7896.0,58.2906,58.3064,58.2669,58.2748,7896.0
2019-04-25 13:55:00,73.8,73.93,73.8,73.93,22262.0,58.2748,58.3775,58.2748,58.3775,22262.0
2019-04-25 14:00:00,73.92,73.95,73.92,73.94,6730.0,58.3696,58.3933,58.3696,58.3854,6730.0
2019-04-25 14:05:00,73.94,74.0,73.93,74.0,12623.0,58.3854,58.4328,58.3775,58.4328,12623.0
2019-04-25 14:10:00,74.01,74.01,73.98,73.99,4353.0,58.4407,58.4407,58.417,58.4249,4353.0
2019-04-25 14:15:00,74.0,74.0,73.89,73.96,15277.0,58.4328,58.4328,58.3459,58.4012,15277.0
2019-04-25 14:20:00,73.97,74.0,73.94,74.0,19773.0,58.4091,58.4328,58.3854,58.4328,19773.0
2019-04-25 14:25:00,74.0,74.09,74.0,74.08,17971.0,58.4328,58.5038,58.4328,58.4959,17971.0
2019-04-25 14:30:00,74.08,74.09,73.99,74.03,11645.0,58.4959,58.5038,58.4249,58.4564,11645.0
2019-04-25 14:35:00,74.02,74.06,74.0,74.04,12941.0,58.4486,58.4801,58.4328,58.4643,12941.0
2019-04-25 14:40:00,74.05,74.05,73.99,74.04,10809.0,58.4722,58.4722,58.4249,58.4643,10809.0
2019-04-25 14:45:00,74.05,74.09,74.04,74.08,9225.0,58.4722,58.5038,58.4643,58.4959,9225.0
2019-04-25 14:50:00,74.08,74.09,74.04,74.07,8310.0,58.4959,58.5038,58.4643,58.488,8310.0
2019-04-25 14:55:00,74.06,74.06,74.02,74.04,8113.0,58.4801,58.4801,58.4486,58.4643,8113.0
2019-04-25 15:00:00,74.03,74.03,73.95,73.95,16335.0,58.4564,58.4564,58.3933,58.3933,16335.0
2019-04-25 15:05:00,73.95,73.95,73.92,73.92,11053.0,58.3933,58.3933,58.3696,58.3696,11053.0
2019-04-25 15:10:00,73.92,73.93,73.85,73.88,13742.0,58.3696,58.3775,58.3143,58.338,13742.0
2019-04-25 15:15:00,73.88,73.91,73.87,73.91,10620.0,58.338,58.3617,58.3301,58.3617,10620.0
2019-04-25 15:20:00,73.91,73.98,73.9,73.95,16776.0,58.3617,58.417,58.3538,58.3933,16776.0
2019-04-25 15:25:00,73.95,74.05,73.93,74.05,11133.0,58.3933,58.4722,58.3775,58.4722,11133.0
2019-04-25 15:30:00,74.06,74.08,73.99,73.99,18154.0,58.4801,58.4959,58.4249,58.4249,18154.0
2019-04-25 15:35:00,74.0,74.01,73.94,73.96,24175.0,58.4328,58.4407,58.3854,58.4012,24175.0
2019-04-25 15:40:00,73.97,74.05,73.96,74.03,19119.0,58.4091,58.4722,58.4012,58.4564,19119.0
2019-04-25 15:45:00,74.02,74.06,73.96,73.97,21653.0,58.4486,58.4801,58.4012,58.4091,21653.0
2019-04-25 15:50:00,73.98,74.0,73.92,73.92,29069.0,58.417,58.4328,58.3696,58.3696,29069.0
2019-04-25 15:55:00,73.93,74.0,73.79,73.79,165478.0,58.3775,58.4328,58.2669,58.2669,165478.0
2019-04-26 09:30:00,72.41,72.53,71.53,72.04,149019.0,57.1772,57.272,56.4824,56.8851,149019.0
2019-04-26 09:35:00,72.14,72.57,72.08,72.57,132732.0,56.964,57.3036,56.9167,57.3036,132732.0
2019-04-26 09:40:00,72.61,72.71,71.95,72.01,58182.0,57.3352,57.4141,56.814,56.8614,58182.0
2019-04-26 09:45:00,71.97,72.05,71.83,71.86,61718.0,56.8298,56.893,56.7193,56.7429,61718.0
2019-04-26 09:50:00,71.88,71.92,71.56,71.72,68607.0,56.7587,56.7903,56.5061,56.6324,68607.0
2019-04-26 09:55:00,71.72,71.72,71.4,71.7,57011.0,56.6324,56.6324,56.3797,56.6166,57011.0
2019-04-26 10:00:00,71.75,72.02,71.66,72.02,54536.0,56.6561,56.8693,56.585,56.8693,54536.0
2019-04-26 10:05:00,72.02,72.16,71.97,72.03,30655.0,56.8693,56.9798,56.8298,56.8772,30655.0
2019-04-26 10:10:00,72.03,72.22,72.03,72.22,45116.0,56.8772,57.0272,56.8772,57.0272,45116.0
2019-04-26 10:15:00,72.27,72.34,72.21,72.3,22514.0,57.0667,57.122,57.0193,57.0904,22514.0
2019-04-26 10:20:00,72.31,72.59,72.31,72.57,18294.0,57.0983,57.3194,57.0983,57.3036,18294.0
2019-04-26 10:25:00,72.57,72.64,72.44,72.64,19399.0,57.3036,57.3589,57.2009,57.3589,19399.0
2019-04-26 10:30:00,72.65,72.81,72.57,72.81,16955.0,57.3668,57.4931,57.3036,57.4931,16955.0
2019-04-26 10:35:00,72.8,72.81,72.67,72.68,29991.0,57.4852,57.4931,57.3825,57.3904,29991.0
2019-04-26 10:40:00,72.67,72.67,72.44,72.49,19017.0,57.3825,57.3825,57.2009,57.2404,19017.0
2019-04-26 10:45:00,72.49,72.64,72.47,72.64,7480.0,57.2404,57.3589,57.2246,57.3589,7480.0
2019-04-26 10:50:00,72.62,72.69,72.56,72.67,19233.0,57.3431,57.3983,57.2957,57.3825,19233.0
2019-04-26 10:55:00,72.65,72.79,72.62,72.76,19211.0,57.3668,57.4773,57.3431,57.4536,19211.0
2019-04-26 11:00:00,72.78,72.9,72.76,72.9,10719.0,57.4694,57.5642,57.4536,57.5642,10719.0
2019-04-26 11:05:00,72.9,73.13,72.89,73.12,67247.0,57.5642,57.7458,57.5563,57.7379,67247.0
2019-04-26 11:10:00,73.13,73.23,73.12,73.17,21618.0,57.7458,57.8247,57.7379,57.7774,21618.0
2019-04-26 11:15:00,73.17,73.23,73.15,73.17,24584.0,57.7774,57.8247,57.7616,57.7774,24584.0
2019-04-26 11:20:00,73.17,73.21,73.07,73.08,32792.0,57.7774,57.809,57.6984,57.7063,32792.0
2019-04-26 11:25:00,73.09,73.17,73.03,73.05,18745.0,57.7142,57.7774,57.6668,57.6826,18745.0
2019-04-26 11:30:00,73.06,73.09,72.94,72.97,22158.0,57.6905,57.7142,57.5958,57.6194,22158.0
2019-04-26 11:35:00,72.99,73.02,72.94,72.95,7671.0,57.6352,57.6589,57.5958,57.6036,7671.0
2019-04-26 11:40:00,72.94,73.02,72.93,73.02,8471.0,57.5958,57.6589,57.5879,57.6589,8471.0
2019-04-26 11:45:00,73.0,73.02,72.95,72.99,10180.0,57.6431,57.6589,57.6036,57.6352,10180.0
2019-04-26 11:50:00,73.01,73.02,72.97,73.0,8344.0,57.651,57.6589,57.6194,57.6431,8344.0
2019-04-26 11:55:00,72.99,73.1,72.98,73.06,13739.0,57.6352,57.7221,57.6273,57.6905,13739.0
2019-04-26 12:00:00,73.06,73.29,73.06,73.28,12934.0,57.6905,57.8721,57.6905,57.8642,12934.0
2019-04-26 12:05:00,73.27,73.33,73.16,73.16,60437.0,57.8563,57.9037,57.7695,57.7695,60437.0
2019-04-26 12:10:00,73.15,73.18,73.1,73.18,6633.0,57.7616,57.7853,57.7221,57.7853,6633.0
2019-04-26 12:15:00,73.18,73.18,72.99,73.05,12653.0,57.7853,57.7853,57.6352,57.6826,12653.0
2019-04-26 12:20:00,73.08,73.08,72.89,72.94,10033.0,57.7063,57.7063,57.5563,57.5958,10033.0
2019-04-26 12:25:00,72.94,73.0,72.88,72.88,29990.0,57.5958,57.6431,57.5484,57.5484,29990.0
2019-04-26 12:30:00,72.88,72.94,72.86,72.92,10046.0,57.5484,57.5958,57.5326,57.58,10046.0
2019-04-26 12:35:00,72.91,72.92,72.78,72.78,17041.0,57.5721,57.58,57.4694,57.4694,17041.0
2019-04-26 12:40:00,72.76,72.8,72.68,72.74,33206.0,57.4536,57.4852,57.3904,57.4378,33206.0
2019-04-26 12:45:00,72.73,72.79,72.69,72.77,11526.0,57.4299,57.4773,57.3983,57.4615,11526.0
2019-04-26 12:50:00,72.78,72.81,72.75,72.81,6035.0,57.4694,57.4931,57.4457,57.4931,6035.0
2019-04-26 12:55:00,72.79,72.82,72.72,72.81,8752.0,57.4773,57.501,57.422,57.4931,8752.0
2019-04-26 13:00:00,72.81,72.82,72.73,72.75,8694.0,57.4931,57.501,57.4299,57.4457,8694.0
2019-04-26 13:05:00,72.75,72.82,72.71,72.81,12722.0,57.4457,57.501,57.4141,57.4931,12722.0
2019-04-26 13:10:00,72.81,72.85,72.77,72.79,6734.0,57.4931,57.5247,57.4615,57.4773,6734.0
2019-04-26 13:15:00,72.78,72.79,72.69,72.72,6290.0,57.4694,57.4773,57.3983,57.422,6290.0
2019-04-26 13:20:00,72.71,72.73,72.64,72.71,10272.0,57.4141,57.4299,57.3589,57.4141,10272.0
2019-04-26 13:25:00,72.71,72.72,72.66,72.71,6689.0,57.4141,57.422,57.3747,57.4141,6689.0
2019-04-26 13:30:00,72.71,72.81,72.71,72.81,9287.0,57.4141,57.4931,57.4141,57.4931,9287.0
2019-04-26 13:35:00,72.81,72.81,72.69,72.73,9216.0,57.4931,57.4931,57.3983,57.4299,9216.0
2019-04-26 13:40:00,72.72,72.76,72.67,72.74,10303.0,57.422,57.4536,57.3825,57.4378,10303.0
2019-04-26 13:45:00,72.74,72.78,72.72,72.76,7914.0,57.4378,57.4694,57.422,57.4536,7914.0
2019-04-26 13:50:00,72.75,72.81,72.75,72.8,7937.0,57.4457,57.4931,57.4457,57.4852,7937.0
2019-04-26 13:55:00,72.82,72.84,72.79,72.82,6357.0,57.501,57.5168,57.4773,57.501,6357.0
2019-04-26 14:00:00,72.83,72.86,72.76,72.83,13153.0,57.5089,57.5326,57.4536,57.5089,13153.0
2019-04-26 14:05:00,72.82,72.82,72.76,72.78,12002.0,57.501,57.501,57.4536,57.4694,12002.0
2019-04-26 14:10:00,72.78,72.78,72.63,72.66,21130.0,57.4694,57.4694,57.351,57.3747,21130.0
2019-04-26 14:15:00,72.67,72.83,72.67,72.82,12071.0,57.3825,57.5089,57.3825,57.501,12071.0
2019-04-26 14:20:00,72.83,72.89,72.79,72.87,8853.0,57.5089,57.5563,57.4773,57.5405,8853.0
2019-04-26 14:25:00,72.87,72.87,72.71,72.71,27191.0,57.5405,57.5405,57.4141,57.4141,27191.0
2019-04-26 14:30:00,72.71,72.82,72.71,72.82,61328.0,57.4141,57.501,57.4141,57.501,61328.0
2019-04-26 14:35:00,72.84,72.86,72.78,72.78,15216.0,57.5168,57.5326,57.4694,57.4694,15216.0
2019-04-26 14:40:00,72.78,72.78,72.73,72.73,11338.0,57.4694,57.4694,57.4299,57.4299,11338.0
2019-04-26 14:45:00,72.73,72.74,72.65,72.68,26603.0,57.4299,57.4378,57.3668,57.3904,26603.0
2019-04-26 14:50:00,72.66,72.69,72.61,72.61,14978.0,57.3747,57.3983,57.3352,57.3352,14978.0
2019-04-26 14:55:00,72.62,72.7,72.58,72.63,23492.0,57.3431,57.4062,57.3115,57.351,23492.0
2019-04-26 15:00:00,72.64,72.79,72.6,72.76,44255.0,57.3589,57.4773,57.3273,57.4536,44255.0
2019-04-26 15:05:00,72.75,72.76,72.65,72.65,23196.0,57.4457,57.4536,57.3668,57.3668,23196.0
2019-04-26 15:10:00,72.66,72.66,72.53,72.56,31022.0,57.3747,57.3747,57.272,57.2957,31022.0
2019-04-26 15:15:00,72.56,72.59,72.48,72.52,27143.0,57.2957,57.3194,57.2325,57.2641,27143.0
2019-04-26 15:20:00,72.52,72.6,72.48,72.6,35739.0,57.2641,57.3273,57.2325,57.3273,35739.0
2019-04-26 15:25:00,72.6,72.7,72.56,72.7,63236.0,57.3273,57.4062,57.2957,57.4062,63236.0
2019-04-26 15:30:00,72.69,72.81,72.66,72.81,46905.0,57.3983,57.4931,57.3747,57.4931,46905.0
2019-04-26 15:35:00,72.8,72.88,72.77,72.88,42591.0,57.4852,57.5484,57.4615,57.5484,42591.0
2019-04-26 15:40:00,72.88,73.01,72.86,73.0,70995.0,57.5484,57.651,57.5326,57.6431,70995.0
2019-04-26 15:45:00,72.99,72.99,72.79,72.83,147875.0,57.6352,57.6352,57.4773,57.5089,147875.0
2019-04-26 15:50:00,72.83,72.85,72.65,72.67,105197.0,57.5089,57.5247,57.3668,57.3825,105197.0
2019-04-26 15:55:00,72.67,72.81,72.65,72.81,171380.0,57.3825,57.4931,57.3668,57.4931,171380.0
2019-04-29 09:30:00,72.88,73.35,72.8,73.26,41071.0,57.5484,57.9195,57.4852,57.8484,41071.0
2019-04-29 09:35:00,73.26,73.28,72.92,73.07,23231.0,57.8484,57.8642,57.58,57.6984,23231.0
2019-04-29 09:40:00,73.08,73.23,72.91,73.19,25422.0,57.7063,57.8247,57.5721,57.7932,25422.0
2019-04-29 09:45:00,73.17,73.38,73.16,73.18,19937.0,57.7774,57.9432,57.7695,57.7853,19937.0
2019-04-29 09:50:00,73.18,73.2,73.03,73.17,73372.0,57.7853,57.8011,57.6668,57.7774,73372.0
2019-04-29 09:55:00,73.16,73.26,73.04,73.26,25423.0,57.7695,57.8484,57.6747,57.8484,25423.0
2019-04-29 10:00:00,73.28,73.35,73.21,73.3,21266.0,57.8642,57.9195,57.809,57.88,21266.0
2019-04-29 10:05:00,73.29,73.39,73.17,73.38,25167.0,57.8721,57.9511,57.7774,57.9432,25167.0
2019-04-29 10:10:00,73.37,73.67,73.37,73.67,16488.0,57.9353,58.1722,57.9353,58.1722,16488.0
2019-04-29 10:15:00,73.66,73.81,73.64,73.75,27985.0,58.1643,58.2827,58.1485,58.2354,27985.0
2019-04-29 10:20:00,73.76,74.02,73.76,73.91,45267.0,58.2432,58.4486,58.2432,58.3617,45267.0
2019-04-29 10:25:00,73.92,73.99,73.8,73.87,45910.0,58.3696,58.4249,58.2748,58.3301,45910.0
2019-04-29 10:30:00,73.86,73.86,73.7,73.79,25605.0,58.3222,58.3222,58.1959,58.2669,25605.0
2019-04-29 10:35:00,73.8,73.83,73.62,73.67,23187.0,58.2748,58.2985,58.1327,58.1722,23187.0
2019-04-29 10:40:00,73.68,73.71,73.48,73.54,62606.0,58.1801,58.2038,58.0222,58.0695,62606.0
2019-04-29 10:45:00,73.5,73.59,73.5,73.59,40097.0,58.0379,58.109,58.0379,58.109,40097.0
2019-04-29 10:50:00,73.59,73.7,73.58,73.62,14731.0,58.109,58.1959,58.1011,58.1327,14731.0
2019-04-29 10:55:00,73.61,73.62,73.56,73.6,18411.0,58.1248,58.1327,58.0853,58.1169,18411.0
2019-04-29 11:00:00,73.61,73.67,73.55,73.66,18019.0,58.1248,58.1722,58.0774,58.1643,18019.0
2019-04-29 11:05:00,73.68,73.74,73.63,73.63,6200.0,58.1801,58.2275,58.1406,58.1406,6200.0
2019-04-29 11:10:00,73.62,73.77,73.62,73.72,11227.0,58.1327,58.2511,58.1327,58.2117,11227.0
2019-04-29 11:15:00,73.73,73.78,73.7,73.7,10228.0,58.2196,58.259,58.1959,58.1959,10228.0
2019-04-29 11:20:00,73.72,73.79,73.71,73.75,6338.0,58.2117,58.2669,58.2038,58.2354,6338.0
2019-04-29 11:25:00,73.75,73.75,73.58,73.69,38769.0,58.2354,58.2354,58.1011,58.188,38769.0
2019-04-29 11:30:00,73.69,73.71,73.61,73.67,5994.0,58.188,58.2038,58.1248,58.1722,5994.0
2019-04-29 11:35:00,73.69,73.79,73.69,73.7,17485.0,58.188,58.2669,58.188,58.1959,17485.0
2019-04-29 11:40:00,73.7,73.75,73.64,73.68,34974.0,58.1959,58.2354,58.1485,58.1801,34974.0
2019-04-29 11:45:00,73.69,73.72,73.67,73.7,8587.0,58.188,58.2117,58.1722,58.1959,8587.0
2019-04-29 11:50:00,73.7,73.72,73.62,73.69,29500.0,58.1959,58.2117,58.1327,58.188,29500.0
2019-04-29 11:55:00,73.69,73.73,73.66,73.68,6780.0,58.188,58.2196,58.1643,58.1801,6780.0
2019-04-29 12:00:00,73.67,73.71,73.64,73.7,6505.0,58.1722,58.2038,58.1485,58.1959,6505.0
2019-04-29 12:05:00,73.7,73.71,73.63,73.63,6611.0,58.1959,58.2038,58.1406,58.1406,6611.0
2019-04-29 12:10:00,73.64,73.66,73.59,73.66,5762.0,58.1485,58.1643,58.109,58.1643,5762.0
2019-04-29 12:15:00,73.66,73.68,73.63,73.63,4221.0,58.1643,58.1801,58.1406,58.1406,4221.0
2019-04-29 12:20:00,73.65,73.68,73.59,73.63,6605.0,58.1564,58.1801,58.109,58.1406,6605.0
2019-04-29 12:25:00,73.62,73.72,73.61,73.72,8347.0,58.1327,58.2117,58.1248,58.2117,8347.0
2019-04-29 12:30:00,73.71,73.72,73.53,73.57,43483.0,58.2038,58.2117,58.0616,58.0932,43483.0
2019-04-29 12:35:00,73.55,73.69,73.54,73.59,42225.0,58.0774,58.188,58.0695,58.109,42225.0
2019-04-29 12:40:00,73.6,73.67,73.59,73.66,5400.0,58.1169,58.1722,58.109,58.1643,5400.0
2019-04-29 12:45:00,73.66,73.73,73.65,73.73,5504.0,58.1643,58.2196,58.1564,58.2196,5504.0
2019-04-29 12:50:00,73.72,73.76,73.72,73.73,5195.0,58.2117,58.2432,58.2117,58.2196,5195.0
2019-04-29 12:55:00,73.72,73.74,73.63,73.64,9634.0,58.2117,58.2275,58.1406,58.1485,9634.0
2019-04-29 13:00:00,73.63,73.65,73.57,73.65,54374.0,58.1406,58.1564,58.0932,58.1564,54374.0
2019-04-29 13:05:00,73.65,73.83,73.65,73.74,10965.0,58.1564,58.2985,58.1564,58.2275,10965.0
2019-04-29 13:10:00,73.73,73.74,73.68,73.72,7910.0,58.2196,58.2275,58.1801,58.2117,7910.0
2019-04-29 13:15:00,73.72,73.73,73.65,73.69,18896.0,58.2117,58.2196,58.1564,58.188,18896.0
2019-04-29 13:20:00,73.7,73.73,73.67,73.7,5540.0,58.1959,58.2196,58.1722,58.1959,5540.0
2019-04-29 13:25:00,73.7,73.71,73.68,73.7,4957.0,58.1959,58.2038,58.1801,58.1959,4957.0
2019-04-29 13:30:00,73.69,73.7,73.65,73.68,11382.0,58.188,58.1959,58.1564,58.1801,11382.0
2019-04-29 13:35:00,73.69,73.73,73.65,73.68,8447.0,58.188,58.2196,58.1564,58.1801,8447.0
2019-04-29 13:40:00,73.68,73.78,73.67,73.72,15246.0,58.1801,58.259,58.1722,58.2117,15246.0
2019-04-29 13:45:00,73.73,73.86,73.73,73.86,12628.0,58.2196,58.3222,58.2196,58.3222,12628.0
2019-04-29 13:50:00,73.88,73.89,73.82,73.87,10346.0,58.338,58.3459,58.2906,58.3301,10346.0
2019-04-29 13:55:00,73.87,73.92,73.85,73.92,9985.0,58.3301,58.3696,58.3143,58.3696,9985.0
2019-04-29 14:00:00,73.92,74.0,73.92,73.92,9591.0,58.3696,58.4328,58.3696,58.3696,9591.0
2019-04-29 14:05:00,73.92,73.98,73.84,73.98,12872.0,58.3696,58.417,58.3064,58.417,12872.0
2019-04-29 14:10:00,73.97,73.98,73.93,73.96,9617.0,58.4091,58.417,58.3775,58.4012,9617.0
2019-04-29 14:15:00,73.94,73.97,73.88,73.93,12274.0,58.3854,58.4091,58.338,58.3775,12274.0
2019-04-29 14:20:00,73.94,73.95,73.76,73.76,16803.0,58.3854,58.3933,58.2432,58.2432,16803.0
2019-04-29 14:25:00,73.76,73.81,73.74,73.75,9835.0,58.2432,58.2827,58.2275,58.2354,9835.0
2019-04-29 14:30:00,73.74,73.77,73.72,73.76,7441.0,58.2275,58.2511,58.2117,58.2432,7441.0
2019-04-29 14:35:00,73.76,73.76,73.69,73.71,11064.0,58.2432,58.2432,58.188,58.2038,11064.0
2019-04-29 14:40:00,73.71,73.8,73.7,73.78,12155.0,58.2038,58.2748,58.1959,58.259,12155.0
2019-04-29 14:45:00,73.78,73.81,73.72,73.75,10809.0,58.259,58.2827,58.2117,58.2354,10809.0
2019-04-29 14:50:00,73.75,73.79,73.73,73.76,8307.0,58.2354,58.2669,58.2196,58.2432,8307.0
2019-04-29 14:55:00,73.74,73.77,73.68,73.69,12132.0,58.2275,58.2511,58.1801,58.188,12132.0
2019-04-29 15:00:00,73.69,73.73,73.64,73.7,14528.0,58.188,58.2196,58.1485,58.1959,14528.0
2019-04-29 15:05:00,73.7,73.71,73.64,73.68,11676.0,58.1959,58.2038,58.1485,58.1801,11676.0
2019-04-29 15:10:00,73.68,73.73,73.67,73.72,9885.0,58.1801,58.2196,58.1722,58.2117,9885.0
2019-04-29 15:15:00,73.71,73.77,73.69,73.71,15077.0,58.2038,58.2511,58.188,58.2038,15077.0
2019-04-29 15:20:00,73.71,73.76,73.71,73.72,13714.0,58.2038,58.2432,58.2038,58.2117,13714.0
2019-04-29 15:25:00,73.73,73.74,73.65,73.66,14745.0,58.2196,58.2275,58.1564,58.1643,14745.0
2019-04-29 15:30:00,73.65,73.7,73.61,73.61,19131.0,58.1564,58.1959,58.1248,58.1248,19131.0
2019-04-29 15:35:00,73.61,73.62,73.51,73.61,32705.0,58.1248,58.1327,58.0458,58.1248,32705.0
2019-04-29 15:40:00,73.6,73.64,73.56,73.6,25418.0,58.1169,58.1485,58.0853,58.1169,25418.0
2019-04-29 15:45:00,73.59,73.59,73.46,73.5,31435.0,58.109,58.109,58.0064,58.0379,31435.0
2019-04-29 15:50:00,73.49,73.51,73.29,73.31,72028.0,58.03,58.0458,57.8721,57.8879,72028.0
2019-04-29 15:55:00,73.3,73.45,73.3,73.39,161701.0,57.88,57.9985,57.88,57.9511,161701.0
2019-04-30 09:30:00,73.14,73.68,73.13,73.49,17638.0,57.7537,58.1801,57.7458,58.03,17638.0
2019-04-30 09:35:00,73.39,73.46,73.32,73.41,9226.0,57.9511,58.0064,57.8958,57.9669,9226.0
2019-04-30 09:40:00,73.38,73.47,73.2,73.28,17465.0,57.9432,58.0143,57.8011,57.8642,17465.0
2019-04-30 09:45:00,73.32,73.44,73.26,73.38,15473.0,57.8958,57.9906,57.8484,57.9432,15473.0
2019-04-30 09:50:00,73.39,73.51,73.33,73.48,17662.0,57.9511,58.0458,57.9037,58.0222,17662.0
2019-04-30 09:55:00,73.48,73.52,73.39,73.47,14937.0,58.0222,58.0537,57.9511,58.0143,14937.0
2019-04-30 10:00:00,73.48,73.53,73.42,73.51,24117.0,58.0222,58.0616,57.9748,58.0458,24117.0
2019-04-30 10:05:00,73.52,73.64,73.5,73.6,20144.0,58.0537,58.1485,58.0379,58.1169,20144.0
2019-04-30 10:10:00,73.6,73.73,73.58,73.73,6634.0,58.1169,58.2196,58.1011,58.2196,6634.0
2019-04-30 10:15:00,73.72,73.77,73.69,73.72,11130.0,58.2117,58.2511,58.188,58.2117,11130.0
2019-04-30 10:20:00,73.73,73.75,73.69,73.7,10330.0,58.2196,58.2354,58.188,58.1959,10330.0
2019-04-30 10:25:00,73.71,73.82,73.7,73.8,24025.0,58.2038,58.2906,58.1959,58.2748,24025.0
2019-04-30 10:30:00,73.79,73.89,73.74,73.89,14651.0,58.2669,58.3459,58.2275,58.3459,14651.0
2019-04-30 10:35:00,73.88,73.9,73.83,73.9,19102.0,58.338,58.3538,58.2985,58.3538,19102.0
2019-04-30 10:40:00,73.92,74.15,73.92,74.14,19839.0,58.3696,58.5512,58.3696,58.5433,19839.0
2019-04-30 10:45:00,74.15,74.16,74.01,74.01,18643.0,58.5512,58.5591,58.4407,58.4407,18643.0
2019-04-30 10:50:00,74.01,74.02,73.91,73.97,13035.0,58.4407,58.4486,58.3617,58.4091,13035.0
2019-04-30 10:55:00,73.98,73.98,73.93,73.94,9887.0,58.417,58.417,58.3775,58.3854,9887.0
2019-04-30 11:00:00,73.94,73.94,73.66,73.71,26520.0,58.3854,58.3854,58.1643,58.2038,26520.0
2019-04-30 11:05:00,73.69,73.75,73.55,73.59,22384.0,58.188,58.2354,58.0774,58.109,22384.0
2019-04-30 11:10:00,73.61,73.7,73.51,73.56,10221.0,58.1248,58.1959,58.0458,58.0853,10221.0
2019-04-30 11:15:00,73.55,73.57,73.43,73.5,9245.0,58.0774,58.0932,57.9827,58.0379,9245.0
2019-04-30 11:20:00,73.48,73.6,73.48,73.56,12953.0,58.0222,58.1169,58.0222,58.0853,12953.0
2019-04-30 11:25:00,73.58,73.67,73.56,73.63,17463.0,58.1011,58.1722,58.0853,58.1406,17463.0
2019-04-30 11:30:00,73.63,73.67,73.62,73.64,16533.0,58.1406,58.1722,58.1327,58.1485,16533.0
2019-04-30 11:35:00,73.64,73.78,73.62,73.74,35706.0,58.1485,58.259,58.1327,58.2275,35706.0
2019-04-30 11:40:00,73.74,73.74,73.64,73.74,17766.0,58.2275,58.2275,58.1485,58.2275,17766.0
2019-04-30 11:45:00,73.73,73.83,73.72,73.83,9051.0,58.2196,58.2985,58.2117,58.2985,9051.0
2019-04-30 11:50:00,73.86,73.87,73.77,73.83,10061.0,58.3222,58.3301,58.2511,58.2985,10061.0
2019-04-30 11:55:00,73.83,73.89,73.77,73.87,14316.0,58.2985,58.3459,58.2511,58.3301,14316.0
2019-04-30 12:00:00,73.88,73.96,73.81,73.92,59471.0,58.338,58.4012,58.2827,58.3696,59471.0
2019-04-30 12:05:00,73.92,74.06,73.92,74.01,12381.0,58.3696,58.4801,58.3696,58.4407,12381.0
2019-04-30 12:10:00,74.0,74.13,73.99,74.11,10306.0,58.4328,58.5354,58.4249,58.5196,10306.0
2019-04-30 12:15:00,74.1,74.2,74.1,74.17,10768.0,58.5117,58.5907,58.5117,58.567,10768.0
2019-04-30 12:20:00,74.17,74.18,74.03,74.09,15571.0,58.567,58.5749,58.4564,58.5038,15571.0
2019-04-30 12:25:00,74.08,74.24,74.07,74.23,30984.0,58.4959,58.6223,58.488,58.6144,30984.0
2019-04-30 12:30:00,74.24,74.24,74.13,74.17,3672.0,58.6223,58.6223,58.5354,58.567,3672.0
2019-04-30 12:35:00,74.17,74.2,74.14,74.15,5316.0,58.567,58.5907,58.5433,58.5512,5316.0
2019-04-30 12:40:00,74.16,74.24,74.15,74.22,9858.0,58.5591,58.6223,58.5512,58.6065,9858.0
2019-04-30 12:45:00,74.2,74.23,74.15,74.15,12516.0,58.5907,58.6144,58.5512,58.5512,12516.0
2019-04-30 12:50:00,74.14,74.23,74.09,74.22,31185.0,58.5433,58.6144,58.5038,58.6065,31185.0
2019-04-30 12:55:00,74.23,74.24,74.17,74.22,7036.0,58.6144,58.6223,58.567,58.6065,7036.0
2019-04-30 13:00:00,74.22,74.27,74.16,74.21,13803.0,58.6065,58.646,58.5591,58.5986,13803.0
2019-04-30 13:05:00,74.21,74.22,74.17,74.18,5738.0,58.5986,58.6065,58.567,58.5749,5738.0
2019-04-30 13:10:00,74.19,74.2,74.18,74.19,7913.0,58.5828,58.5907,58.5749,58.5828,7913.0
2019-04-30 13:15:00,74.2,74.3,74.2,74.28,11202.0,58.5907,58.6696,58.5907,58.6539,11202.0
2019-04-30 13:20:00,74.28,74.28,74.12,74.14,12321.0,58.6539,58.6539,58.5275,58.5433,12321.0
2019-04-30 13:25:00,74.14,74.14,74.08,74.09,8343.0,58.5433,58.5433,58.4959,58.5038,8343.0
2019-04-30 13:30:00,74.09,74.11,74.03,74.09,33687.0,58.5038,58.5196,58.4564,58.5038,33687.0
2019-04-30 13:35:00,74.09,74.16,74.09,74.13,7387.0,58.5038,58.5591,58.5038,58.5354,7387.0
2019-04-30 13:40:00,74.12,74.22,74.1,74.2,19612.0,58.5275,58.6065,58.5117,58.5907,19612.0
2019-04-30 13:45:00,74.21,74.23,74.17,74.21,10338.0,58.5986,58.6144,58.567,58.5986,10338.0
2019-04-30 13:50:00,74.22,74.25,74.19,74.21,18348.0,58.6065,58.6302,58.5828,58.5986,18348.0
2019-04-30 13:55:00,74.22,74.22,74.2,74.22,7392.0,58.6065,58.6065,58.5907,58.6065,7392.0
2019-04-30 14:00:00,74.23,74.44,74.23,74.41,24681.0,58.6144,58.7802,58.6144,58.7565,24681.0
2019-04-30 14:05:00,74.41,74.54,74.4,74.48,26008.0,58.7565,58.8592,58.7486,58.8118,26008.0
2019-04-30 14:10:00,74.48,74.51,74.43,74.43,17506.0,58.8118,58.8355,58.7723,58.7723,17506.0
2019-04-30 14:15:00,74.41,74.5,74.39,74.49,15041.0,58.7565,58.8276,58.7407,58.8197,15041.0
2019-04-30 14:20:00,74.48,74.53,74.43,74.44,15260.0,58.8118,58.8513,58.7723,58.7802,15260.0
2019-04-30 14:25:00,74.43,74.43,74.34,74.36,11774.0,58.7723,58.7723,58.7012,58.717,11774.0
2019-04-30 14:30:00,74.36,74.37,74.26,74.28,19545.0,58.717,58.7249,58.6381,58.6539,19545.0
2019-04-30 14:35:00,74.3,74.32,74.26,74.29,29161.0,58.6696,58.6854,58.6381,58.6618,29161.0
2019-04-30 14:40:00,74.3,74.33,74.27,74.33,13826.0,58.6696,58.6933,58.646,58.6933,13826.0
2019-04-30 14:45:00,74.35,74.35,74.27,74.31,19467.0,58.7091,58.7091,58.646,58.6775,19467.0
2019-04-30 14:50:00,74.29,74.35,74.25,74.26,15197.0,58.6618,58.7091,58.6302,58.6381,15197.0
2019-04-30 14:55:00,74.25,74.27,74.22,74.25,14928.0,58.6302,58.646,58.6065,58.6302,14928.0
2019-04-30 15:00:00,74.27,74.27,74.18,74.25,12417.0,58.646,58.646,58.5749,58.6302,12417.0
2019-04-30 15:05:00,74.26,74.32,74.23,74.32,17945.0,58.6381,58.6854,58.6144,58.6854,17945.0
2019-04-30 15:10:00,74.33,74.33,74.29,74.31,29163.0,58.6933,58.6933,58.6618,58.6775,29163.0
2019-04-30 15:15:00,74.3,74.32,74.27,74.29,28675.0,58.6696,58.6854,58.646,58.6618,28675.0
2019-04-30 15:20:00,74.29,74.34,74.26,74.34,15376.0,58.6618,58.7012,58.6381,58.7012,15376.0
2019-04-30 15:25:00,74.33,74.33,74.29,74.31,14367.0,58.6933,58.6933,58.6618,58.6775,14367.0
2019-04-30 15:30:00,74.31,74.45,74.31,74.44,25828.0,58.6775,58.7881,58.6775,58.7802,25828.0
2019-04-30 15:35:00,74.44,74.45,74.3,74.31,40837.0,58.7802,58.7881,58.6696,58.6775,40837.0
2019-04-30 15:40:00,74.32,74.34,74.3,74.34,30523.0,58.6854,58.7012,58.6696,58.7012,30523.0
2019-04-30 15:45:00,74.34,74.4,74.33,74.4,60178.0,58.7012,58.7486,58.6933,58.7486,60178.0
2019-04-30 15:50:00,74.39,74.43,74.39,74.42,114020.0,58.7407,58.7723,58.7407,58.7644,114020.0
2019-04-30 15:55:00,74.41,74.48,74.29,74.38,185990.0,58.7565,58.8118,58.6618,58.7328,185990.0
2019-05-01 09:30:00,74.41,74.58,74.26,74.44,31225.0,58.7565,58.8907,58.6381,58.7802,31225.0
2019-05-01 09:35:00,74.5,74.5,74.08,74.13,9505.0,58.8276,58.8276,58.4959,58.5354,9505.0
2019-05-01 09:40:00,74.15,74.45,74.15,74.37,5830.0,58.5512,58.7881,58.5512,58.7249,5830.0
2019-05-01 09:45:00,74.41,74.49,74.37,74.45,10414.0,58.7565,58.8197,58.7249,58.7881,10414.0
2019-05-01 09:50:00,74.45,74.45,74.22,74.3,7619.0,58.7881,58.7881,58.6065,58.6696,7619.0
2019-05-01 09:55:00,74.29,74.34,74.22,74.23,9512.0,58.6618,58.7012,58.6065,58.6144,9512.0
2019-05-01 10:00:00,74.24,74.33,74.14,74.26,12242.0,58.6223,58.6933,58.5433,58.6381,12242.0
2019-05-01 10:05:00,74.27,74.31,74.21,74.24,9368.0,58.646,58.6775,58.5986,58.6223,9368.0
2019-05-01 10:10:00,74.25,74.35,74.21,74.32,9859.0,58.6302,58.7091,58.5986,58.6854,9859.0
2019-05-01 10:15:00,74.33,74.41,74.32,74.36,11525.0,58.6933,58.7565,58.6854,58.717,11525.0
2019-05-01 10:20:00,74.35,74.44,74.35,74.41,9429.0,58.7091,58.7802,58.7091,58.7565,9429.0
2019-05-01 10:25:00,74.39,74.42,74.35,74.4,10169.0,58.7407,58.7644,58.7091,58.7486,10169.0
2019-05-01 10:30:00,74.38,74.46,74.36,74.43,10948.0,58.7328,58.796,58.717,58.7723,10948.0
2019-05-01 10:35:00,74.43,74.49,74.42,74.46,8285.0,58.7723,58.8197,58.7644,58.796,8285.0
2019-05-01 10:40:00,74.46,74.5,74.42,74.46,11653.0,58.796,58.8276,58.7644,58.796,11653.0
2019-05-01 10:45:00,74.47,74.52,74.47,74.5,9642.0,58.8039,58.8434,58.8039,58.8276,9642.0
2019-05-01 10:50:00,74.51,74.61,74.44,74.58,48690.0,58.8355,58.9144,58.7802,58.8907,48690.0
2019-05-01 10:55:00,74.58,74.74,74.58,74.67,33586.0,58.8907,59.0171,58.8907,58.9618,33586.0
2019-05-01 11:00:00,74.66,74.73,74.57,74.72,9781.0,58.9539,59.0092,58.8829,59.0013,9781.0
2019-05-01 11:05:00,74.7,74.74,74.68,74.7,6800.0,58.9855,59.0171,58.9697,58.9855,6800.0
2019-05-01 11:10:00,74.7,74.83,74.69,74.82,13758.0,58.9855,59.0882,58.9776,59.0803,13758.0
2019-05-01 11:15:00,74.81,74.98,74.81,74.95,28175.0,59.0724,59.2066,59.0724,59.1829,28175.0
2019-05-01 11:20:00,74.95,74.98,74.86,74.87,44198.0,59.1829,59.2066,59.1118,59.1197,44198.0
2019-05-01 11:25:00,74.87,74.88,74.75,74.75,14684.0,59.1197,59.1276,59.025,59.025,14684.0
2019-05-01 11:30:00,74.75,74.8,74.74,74.75,11311.0,59.025,59.0645,59.0171,59.025,11311.0
2019-05-01 11:35:00,74.76,74.89,74.76,74.88,11480.0,59.0329,59.1355,59.0329,59.1276,11480.0
2019-05-01 11:40:00,74.88,74.94,74.85,74.94,7239.0,59.1276,59.175,59.1039,59.175,7239.0
2019-05-01 11:45:00,74.92,74.92,74.85,74.88,10239.0,59.1592,59.1592,59.1039,59.1276,10239.0
2019-05-01 11:50:00,74.89,74.98,74.89,74.95,9823.0,59.1355,59.2066,59.1355,59.1829,9823.0
2019-05-01 11:55:00,74.94,74.96,74.78,74.79,9613.0,59.175,59.1908,59.0487,59.0566,9613.0
2019-05-01 12:00:00,74.79,74.85,74.77,74.83,5541.0,59.0566,59.1039,59.0408,59.0882,5541.0
2019-05-01 12:05:00,74.84,74.85,74.74,74.74,7359.0,59.0961,59.1039,59.0171,59.0171,7359.0
2019-05-01 12:10:00,74.73,74.74,74.65,74.67,19278.0,59.0092,59.0171,58.946,58.9618,19278.0
2019-05-01 12:15:00,74.66,74.81,74.62,74.78,24181.0,58.9539,59.0724,58.9223,59.0487,24181.0
2019-05-01 12:20:00,74.76,74.79,74.75,74.78,7997.0,59.0329,59.0566,59.025,59.0487,7997.0
2019-05-01 12:25:00,74.78,74.78,74.69,74.7,5701.0,59.0487,59.0487,58.9776,58.9855,5701.0
2019-05-01 12:30:00,74.7,74.71,74.63,74.69,8012.0,58.9855,58.9934,58.9302,58.9776,8012.0
2019-05-01 12:35:00,74.67,74.69,74.63,74.63,5063.0,58.9618,58.9776,58.9302,58.9302,5063.0
2019-05-01 12:40:00,74.64,74.68,74.47,74.47,84459.0,58.9381,58.9697,58.8039,58.8039,84459.0
2019-05-01 12:45:00,74.46,74.58,74.42,74.42,34902.0,58.796,58.8907,58.7644,58.7644,34902.0
2019-05-01 12:50:00,74.41,74.47,74.34,74.41,15096.0,58.7565,58.8039,58.7012,58.7565,15096.0
2019-05-01 12:55:00,74.41,74.48,74.4,74.41,8258.0,58.7565,58.8118,58.7486,58.7565,8258.0
2019-05-01 13:00:00,74.43,74.5,74.37,74.41,15906.0,58.7723,58.8276,58.7249,58.7565,15906.0
2019-05-01 13:05:00,74.41,74.43,74.36,74.36,5101.0,58.7565,58.7723,58.717,58.717,5101.0
2019-05-01 13:10:00,74.33,74.37,74.29,74.37,10882.0,58.6933,58.7249,58.6618,58.7249,10882.0
2019-05-01 13:15:00,74.36,74.39,74.3,74.37,18022.0,58.717,58.7407,58.6696,58.7249,18022.0
2019-05-01 13:20:00,74.34,74.41,74.33,74.38,7420.0,58.7012,58.7565,58.6933,58.7328,7420.0
2019-05-01 13:25:00,74.39,74.43,74.37,74.4,9784.0,58.7407,58.7723,58.7249,58.7486,9784.0
2019-05-01 13:30:00,74.43,74.53,74.42,74.53,5401.0,58.7723,58.8513,58.7644,58.8513,5401.0
2019-05-01 13:35:00,74.53,74.61,74.53,74.59,7851.0,58.8513,58.9144,58.8513,58.8986,7851.0
2019-05-01 13:40:00,74.59,74.69,74.59,74.66,4741.0,58.8986,58.9776,58.8986,58.9539,4741.0
2019-05-01 13:45:00,74.66,74.68,74.58,74.59,15458.0,58.9539,58.9697,58.8907,58.8986,15458.0
2019-05-01 13:50:00,74.61,74.61,74.58,74.6,4823.0,58.9144,58.9144,58.8907,58.9065,4823.0
2019-05-01 13:55:00,74.59,74.61,74.57,74.58,7806.0,58.8986,58.9144,58.8829,58.8907,7806.0
2019-05-01 14:00:00,74.58,74.62,74.48,74.62,14183.0,58.8907,58.9223,58.8118,58.9223,14183.0
2019-05-01 14:05:00,74.63,74.63,74.55,74.56,7726.0,58.9302,58.9302,58.8671,58.875,7726.0
2019-05-01 14:10:00,74.56,74.59,74.51,74.54,11530.0,58.875,58.8986,58.8355,58.8592,11530.0
2019-05-01 14:15:00,74.55,74.55,74.46,74.53,11057.0,58.8671,58.8671,58.796,58.8513,11057.0
2019-05-01 14:20:00,74.53,74.54,74.45,74.48,20430.0,58.8513,58.8592,58.7881,58.8118,20430.0
2019-05-01 14:25:00,74.48,74.48,74.41,74.44,11177.0,58.8118,58.8118,58.7565,58.7802,11177.0
2019-05-01 14:30:00,74.44,74.51,74.38,74.42,10936.0,58.7802,58.8355,58.7328,58.7644,10936.0
2019-05-01 14:35:00,74.4,74.42,74.2,74.2,13578.0,58.7486,58.7644,58.5907,58.5907,13578.0
2019-05-01 14:40:00,74.19,74.27,74.13,74.24,8441.0,58.5828,58.646,58.5354,58.6223,8441.0
2019-05-01 14:45:00,74.23,74.24,74.14,74.14,21079.0,58.6144,58.6223,58.5433,58.5433,21079.0
2019-05-01 14:50:00,74.16,74.29,74.13,74.27,16747.0,58.5591,58.6618,58.5354,58.646,16747.0
2019-05-01 14:55:00,74.28,74.29,74.12,74.15,14595.0,58.6539,58.6618,58.5275,58.5512,14595.0
2019-05-01 15:00:00,74.13,74.17,74.02,74.1,14826.0,58.5354,58.567,58.4486,58.5117,14826.0
2019-05-01 15:05:00,74.1,74.18,74.06,74.14,20798.0,58.5117,58.5749,58.4801,58.5433,20798.0
2019-05-01 15:10:00,74.15,74.2,74.08,74.18,16534.0,58.5512,58.5907,58.4959,58.5749,16534.0
2019-05-01 15:15:00,74.17,74.22,74.15,74.22,11846.0,58.567,58.6065,58.5512,58.6065,11846.0
2019-05-01 15:20:00,74.22,74.24,74.07,74.07,18456.0,58.6065,58.6223,58.488,58.488,18456.0
2019-05-01 15:25:00,74.07,74.1,74.01,74.05,16445.0,58.488,58.5117,58.4407,58.4722,16445.0
2019-05-01 15:30:00,74.02,74.02,73.88,73.92,20942.0,58.4486,58.4486,58.338,58.3696,20942.0
2019-05-01 15:35:00,73.89,73.99,73.89,73.89,13055.0,58.3459,58.4249,58.3459,58.3459,13055.0
2019-05-01 15:40:00,73.9,73.91,73.86,73.89,21860.0,58.3538,58.3617,58.3222,58.3459,21860.0
2019-05-01 15:45:00,73.89,73.89,73.77,73.79,26055.0,58.3459,58.3459,58.2511,58.2669,26055.0
2019-05-01 15:50:00,73.79,73.84,73.76,73.77,39866.0,58.2669,58.3064,58.2432,58.2511,39866.0
2019-05-01 15:55:00,73.77,73.87,73.77,73.83,134276.0,58.2511,58.3301,58.2511,58.2985,134276.0
2019-05-02 09:30:00,74.0,74.31,73.85,74.23,44201.0,58.4328,58.6775,58.3143,58.6144,44201.0
2019-05-02 09:35:00,74.2,74.5,74.2,74.32,14221.0,58.5907,58.8276,58.5907,58.6854,14221.0
2019-05-02 09:40:00,74.37,74.54,74.29,74.33,15598.0,58.7249,58.8592,58.6618,58.6933,15598.0
2019-05-02 09:45:00,74.37,74.38,74.07,74.11,17250.0,58.7249,58.7328,58.488,58.5196,17250.0
2019-05-02 09:50:00,74.09,74.27,74.04,74.17,16913.0,58.5038,58.646,58.4643,58.567,16913.0
2019-05-02 09:55:00,74.22,74.38,74.19,74.28,15612.0,58.6065,58.7328,58.5828,58.6539,15612.0
2019-05-02 10:00:00,74.29,74.59,74.29,74.59,23526.0,58.6618,58.8986,58.6618,58.8986,23526.0
2019-05-02 10:05:00,74.58,74.8,74.57,74.78,36974.0,58.8907,59.0645,58.8829,59.0487,36974.0
2019-05-02 10:10:00,74.78,74.9,74.77,74.84,34218.0,59.0487,59.1434,59.0408,59.0961,34218.0
2019-05-02 10:15:00,74.84,74.98,74.8,74.98,13421.0,59.0961,59.2066,59.0645,59.2066,13421.0
2019-05-02 10:20:00,74.96,74.96,74.81,74.89,23274.0,59.1908,59.1908,59.0724,59.1355,23274.0
2019-05-02 10:25:00,74.9,74.95,74.8,74.81,30640.0,59.1434,59.1829,59.0645,59.0724,30640.0
2019-05-02 10:30:00,74.83,74.95,74.77,74.95,11345.0,59.0882,59.1829,59.0408,59.1829,11345.0
2019-05-02 10:35:00,74.95,74.96,74.9,74.96,11878.0,59.1829,59.1908,59.1434,59.1908,11878.0
2019-05-02 10:40:00,74.96,75.04,74.94,75.03,38142.0,59.1908,59.254,59.175,59.2461,38142.0
2019-05-02 10:45:00,75.03,75.05,74.86,74.87,24643.0,59.2461,59.2619,59.1118,59.1197,24643.0
2019-05-02 10:50:00,74.87,74.88,74.65,74.67,14682.0,59.1197,59.1276,58.946,58.9618,14682.0
2019-05-02 10:55:00,74.66,74.7,74.57,74.69,17097.0,58.9539,58.9855,58.8829,58.9776,17097.0
2019-05-02 11:00:00,74.73,74.8,74.71,74.78,9631.0,59.0092,59.0645,58.9934,59.0487,9631.0
2019-05-02 11:05:00,74.8,75.02,74.8,75.01,25852.0,59.0645,59.2382,59.0645,59.2303,25852.0
2019-05-02 11:10:00,75.02,75.02,74.97,74.99,10010.0,59.2382,59.2382,59.1987,59.2145,10010.0
2019-05-02 11:15:00,74.99,75.0,74.7,74.7,18744.0,59.2145,59.2224,58.9855,58.9855,18744.0
2019-05-02 11:20:00,74.7,74.7,74.45,74.45,15499.0,58.9855,58.9855,58.7881,58.7881,15499.0
2019-05-02 11:25:00,74.49,74.62,74.45,74.45,11270.0,58.8197,58.9223,58.7881,58.7881,11270.0
2019-05-02 11:30:00,74.47,74.69,74.46,74.63,10209.0,58.8039,58.9776,58.796,58.9302,10209.0
2019-05-02 11:35:00,74.64,74.64,74.42,74.42,10374.0,58.9381,58.9381,58.7644,58.7644,10374.0
2019-05-02 11:40:00,74.42,74.54,74.35,74.35,12843.0,58.7644,58.8592,58.7091,58.7091,12843.0
2019-05-02 11:45:00,74.33,74.48,74.32,74.48,10789.0,58.6933,58.8118,58.6854,58.8118,10789.0
2019-05-02 11:50:00,74.48,74.53,74.39,74.39,12314.0,58.8118,58.8513,58.7407,58.7407,12314.0
2019-05-02 11:55:00,74.4,74.53,74.39,74.53,7280.0,58.7486,58.8513,58.7407,58.8513,7280.0
2019-05-02 12:00:00,74.52,74.6,74.45,74.59,7821.0,58.8434,58.9065,58.7881,58.8986,7821.0
2019-05-02 12:05:00,74.59,74.66,74.56,74.66,19114.0,58.8986,58.9539,58.875,58.9539,19114.0
2019-05-02 12:10:00,74.65,74.69,74.59,74.61,7191.0,58.946,58.9776,58.8986,58.9144,7191.0
2019-05-02 12:15:00,74.61,74.65,74.51,74.57,14643.0,58.9144,58.946,58.8355,58.8829,14643.0
2019-05-02 12:20:00,74.59,74.74,74.58,74.74,8740.0,58.8986,59.0171,58.8907,59.0171,8740.0
2019-05-02 12:25:00,74.75,74.76,74.6,74.64,14395.0,59.025,59.0329,58.9065,58.9381,14395.0
2019-05-02 12:30:00,74.67,74.73,74.59,74.73,6844.0,58.9618,59.0092,58.8986,59.0092,6844.0
2019-05-02 12:35:00,74.73,74.77,74.71,74.76,7514.0,59.0092,59.0408,58.9934,59.0329,7514.0
2019-05-02 12:40:00,74.78,74.78,74.63,74.63,11852.0,59.0487,59.0487,58.9302,58.9302,11852.0
2019-05-02 12:45:00,74.61,74.75,74.6,74.75,9191.0,58.9144,59.025,58.9065,59.025,9191.0
2019-05-02 12:50:00,74.76,74.77,74.62,74.76,16066.0,59.0329,59.0408,58.9223,59.0329,16066.0
2019-05-02 12:55:00,74.75,74.8,74.72,74.79,5924.0,59.025,59.0645,59.0013,59.0566,5924.0
2019-05-02 13:00:00,74.8,74.85,74.72,74.73,11808.0,59.0645,59.1039,59.0013,59.0092,11808.0
2019-05-02 13:05:00,74.72,74.92,74.71,74.92,5118.0,59.0013,59.1592,58.9934,59.1592,5118.0
2019-05-02 13:10:00,74.91,74.99,74.9,74.98,7050.0,59.1513,59.2145,59.1434,59.2066,7050.0
2019-05-02 13:15:00,74.96,75.04,74.96,75.01,8688.0,59.1908,59.254,59.1908,59.2303,8688.0
2019-05-02 13:20:00,75.01,75.07,74.99,75.0,7818.0,59.2303,59.2777,59.2145,59.2224,7818.0
2019-05-02 13:25:00,75.0,75.06,74.96,75.0,11823.0,59.2224,59.2698,59.1908,59.2224,11823.0
2019-05-02 13:30:00,74.99,75.03,74.97,74.99,8790.0,59.2145,59.2461,59.1987,59.2145,8790.0
2019-05-02 13:35:00,75.0,75.1,75.0,75.04,9525.0,59.2224,59.3014,59.2224,59.254,9525.0
2019-05-02 13:40:00,75.04,75.07,74.96,74.99,9119.0,59.254,59.2777,59.1908,59.2145,9119.0
2019-05-02 13:45:00,74.99,75.02,74.95,74.96,12009.0,59.2145,59.2382,59.1829,59.1908,12009.0
2019-05-02 13:50:00,74.99,75.04,74.97,74.97,8921.0,59.2145,59.254,59.1987,59.1987,8921.0
2019-05-02 13:55:00,74.96,75.03,74.88,74.88,13563.0,59.1908,59.2461,59.1276,59.1276,13563.0
2019-05-02 14:00:00,74.87,74.97,74.84,74.97,6556.0,59.1197,59.1987,59.0961,59.1987,6556.0
2019-05-02 14:05:00,74.98,75.07,74.95,74.99,53740.0,59.2066,59.2777,59.1829,59.2145,53740.0
2019-05-02 14:10:00,74.99,75.08,74.95,75.05,22852.0,59.2145,59.2856,59.1829,59.2619,22852.0
2019-05-02 14:15:00,75.04,75.11,75.01,75.06,21942.0,59.254,59.3093,59.2303,59.2698,21942.0
2019-05-02 14:20:00,75.07,75.08,74.97,75.0,54773.0,59.2777,59.2856,59.1987,59.2224,54773.0
2019-05-02 14:25:00,75.01,75.02,74.85,74.89,9484.0,59.2303,59.2382,59.1039,59.1355,9484.0
2019-05-02 14:30:00,74.92,75.0,74.91,74.95,10929.0,59.1592,59.2224,59.1513,59.1829,10929.0
2019-05-02 14:35:00,74.93,75.0,74.91,75.0,9054.0,59.1671,59.2224,59.1513,59.2224,9054.0
2019-05-02 14:40:00,75.0,75.02,74.94,74.96,9455.0,59.2224,59.2382,59.175,59.1908,9455.0
2019-05-02 14:45:00,74.95,74.99,74.83,74.91,41776.0,59.1829,59.2145,59.0882,59.1513,41776.0
2019-05-02 14:50:00,74.91,74.96,74.8,74.95,19096.0,59.1513,59.1908,59.0645,59.1829,19096.0
2019-05-02 14:55:00,74.97,74.99,74.92,74.92,9800.0,59.1987,59.2145,59.1592,59.1592,9800.0
2019-05-02 15:00:00,74.92,74.93,74.81,74.84,15485.0,59.1592,59.1671,59.0724,59.0961,15485.0
2019-05-02 15:05:00,74.83,74.96,74.83,74.93,10319.0,59.0882,59.1908,59.0882,59.1671,10319.0
2019-05-02 15:10:00,74.94,74.99,74.93,74.98,27893.0,59.175,59.2145,59.1671,59.2066,27893.0
2019-05-02 15:15:00,74.98,75.02,74.96,75.0,40855.0,59.2066,59.2382,59.1908,59.2224,40855.0
2019-05-02 15:20:00,75.0,75.03,74.93,75.0,22921.0,59.2224,59.2461,59.1671,59.2224,22921.0
2019-05-02 15:25:00,75.0,75.02,74.97,74.98,21345.0,59.2224,59.2382,59.1987,59.2066,21345.0
2019-05-02 15:30:00,74.98,75.02,74.94,74.95,27488.0,59.2066,59.2382,59.175,59.1829,27488.0
2019-05-02 15:35:00,74.95,74.99,74.93,74.95,23679.0,59.1829,59.2145,59.1671,59.1829,23679.0
2019-05-02 15:40:00,74.96,75.0,74.9,75.0,35058.0,59.1908,59.2224,59.1434,59.2224,35058.0
2019-05-02 15:45:00,75.01,75.01,74.9,75.0,43172.0,59.2303,59.2303,59.1434,59.2224,43172.0
2019-05-02 15:50:00,75.0,75.02,74.95,75.0,67368.0,59.2224,59.2382,59.1829,59.2224,67368.0
2019-05-02 15:55:00,75.0,75.18,74.97,75.18,178821.0,59.2224,59.3645,59.1987,59.3645,178821.0
2019-05-03 09:30:00,75.28,75.5,75.17,75.34,24104.0,59.4435,59.6172,59.3566,59.4909,24104.0
2019-05-03 09:35:00,75.39,75.53,75.23,75.23,15784.0,59.5303,59.6409,59.404,59.404,15784.0
2019-05-03 09:40:00,75.21,75.29,75.07,75.12,13054.0,59.3882,59.4514,59.2777,59.3171,13054.0
2019-05-03 09:45:00,75.14,75.28,75.1,75.11,11783.0,59.3329,59.4435,59.3014,59.3093,11783.0
2019-05-03 09:50:00,75.14,75.37,74.98,75.34,22804.0,59.3329,59.5146,59.2066,59.4909,22804.0
2019-05-03 09:55:00,75.36,75.5,75.32,75.41,15772.0,59.5067,59.6172,59.4751,59.5461,15772.0
2019-05-03 10:00:00,75.4,75.47,75.31,75.31,35239.0,59.5382,59.5935,59.4672,59.4672,35239.0
2019-05-03 10:05:00,75.3,75.38,75.13,75.25,17916.0,59.4593,59.5225,59.325,59.4198,17916.0
2019-05-03 10:10:00,75.24,75.36,75.12,75.12,32749.0,59.4119,59.5067,59.3171,59.3171,32749.0
2019-05-03 10:15:00,75.12,75.21,75.1,75.14,7686.0,59.3171,59.3882,59.3014,59.3329,7686.0
2019-05-03 10:20:00,75.12,75.24,75.02,75.16,10367.0,59.3171,59.4119,59.2382,59.3487,10367.0
2019-05-03 10:25:00,75.11,75.17,75.05,75.11,8668.0,59.3093,59.3566,59.2619,59.3093,8668.0
2019-05-03 10:30:00,75.12,75.28,75.12,75.28,8415.0,59.3171,59.4435,59.3171,59.4435,8415.0
2019-05-03 10:35:00,75.28,75.28,75.02,75.11,11187.0,59.4435,59.4435,59.2382,59.3093,11187.0
2019-05-03 10:40:00,75.09,75.23,75.09,75.15,6708.0,59.2935,59.404,59.2935,59.3408,6708.0
2019-05-03 10:45:00,75.17,75.23,75.08,75.13,8764.0,59.3566,59.404,59.2856,59.325,8764.0
2019-05-03 10:50:00,75.12,75.12,75.02,75.09,14014.0,59.3171,59.3171,59.2382,59.2935,14014.0
2019-05-03 10:55:00,75.08,75.19,75.07,75.09,11789.0,59.2856,59.3724,59.2777,59.2935,11789.0
2019-05-03 11:00:00,75.1,75.23,75.09,75.21,14610.0,59.3014,59.404,59.2935,59.3882,14610.0
2019-05-03 11:05:00,75.2,75.22,75.14,75.21,8648.0,59.3803,59.3961,59.3329,59.3882,8648.0
2019-05-03 11:10:00,75.21,75.26,75.2,75.23,6878.0,59.3882,59.4277,59.3803,59.404,6878.0
2019-05-03 11:15:00,75.22,75.33,75.2,75.24,41239.0,59.3961,59.483,59.3803,59.4119,41239.0
2019-05-03 11:20:00,75.24,75.25,75.07,75.08,11506.0,59.4119,59.4198,59.2777,59.2856,11506.0
2019-05-03 11:25:00,75.12,75.17,75.08,75.09,8313.0,59.3171,59.3566,59.2856,59.2935,8313.0
2019-05-03 11:30:00,75.1,75.1,74.99,75.07,10546.0,59.3014,59.3014,59.2145,59.2777,10546.0
2019-05-03 11:35:00,75.08,75.11,75.04,75.1,5543.0,59.2856,59.3093,59.254,59.3014,5543.0
2019-05-03 11:40:00,75.12,75.16,75.08,75.13,7478.0,59.3171,59.3487,59.2856,59.325,7478.0
2019-05-03 11:45:00,75.12,75.12,75.0,75.01,4930.0,59.3171,59.3171,59.2224,59.2303,4930.0
2019-05-03 11:50:00,75.01,75.04,74.97,75.0,7949.0,59.2303,59.254,59.1987,59.2224,7949.0
2019-05-03 11:55:00,75.0,75.01,74.86,74.86,9237.0,59.2224,59.2303,59.1118,59.1118,9237.0
2019-05-03 12:00:00,74.87,74.89,74.85,74.89,11548.0,59.1197,59.1355,59.1039,59.1355,11548.0
2019-05-03 12:05:00,74.89,74.94,74.85,74.9,13944.0,59.1355,59.175,59.1039,59.1434,13944.0
2019-05-03 12:10:00,74.89,74.9,74.85,74.86,4918.0,59.1355,59.1434,59.1039,59.1118,4918.0
2019-05-03 12:15:00,74.87,74.9,74.83,74.9,12478.0,59.1197,59.1434,59.0882,59.1434,12478.0
2019-05-03 12:20:00,74.91,74.99,74.85,74.98,6300.0,59.1513,59.2145,59.1039,59.2066,6300.0
2019-05-03 12:25:00,75.0,75.04,74.97,74.97,7766.0,59.2224,59.254,59.1987,59.1987,7766.0
2019-05-03 12:30:00,74.98,75.01,74.96,74.98,13499.0,59.2066,59.2303,59.1908,59.2066,13499.0
2019-05-03 12:35:00,74.97,75.02,74.92,74.99,24355.0,59.1987,59.2382,59.1592,59.2145,24355.0
2019-05-03 12:40:00,74.99,75.09,74.98,75.06,11850.0,59.2145,59.2935,59.2066,59.2698,11850.0
2019-05-03 12:45:00,75.06,75.07,74.96,74.97,5000.0,59.2698,59.2777,59.1908,59.1987,5000.0
2019-05-03 12:50:00,74.96,75.01,74.89,75.0,12283.0,59.1908,59.2303,59.1355,59.2224,12283.0
2019-05-03 12:55:00,75.01,75.06,74.99,75.05,5970.0,59.2303,59.2698,59.2145,59.2619,5970.0
2019-05-03 13:00:00,75.06,75.09,75.06,75.09,12602.0,59.2698,59.2935,59.2698,59.2935,12602.0
2019-05-03 13:05:00,75.09,75.09,74.93,74.93,16208.0,59.2935,59.2935,59.1671,59.1671,16208.0
2019-05-03 13:10:00,74.94,74.94,74.79,74.84,12068.0,59.175,59.175,59.0566,59.0961,12068.0
2019-05-03 13:15:00,74.84,74.89,74.82,74.88,10755.0,59.0961,59.1355,59.0803,59.1276,10755.0
2019-05-03 13:20:00,74.88,74.91,74.88,74.88,7909.0,59.1276,59.1513,59.1276,59.1276,7909.0
2019-05-03 13:25:00,74.87,74.89,74.83,74.84,6227.0,59.1197,59.1355,59.0882,59.0961,6227.0
2019-05-03 13:30:00,74.85,74.86,74.81,74.83,14477.0,59.1039,59.1118,59.0724,59.0882,14477.0
2019-05-03 13:35:00,74.85,74.86,74.78,74.81,17240.0,59.1039,59.1118,59.0487,59.0724,17240.0
2019-05-03 13:40:00,74.8,74.81,74.73,74.73,10118.0,59.0645,59.0724,59.0092,59.0092,10118.0
2019-05-03 13:45:00,74.73,74.84,74.73,74.83,50753.0,59.0092,59.0961,59.0092,59.0882,50753.0
2019-05-03 13:50:00,74.83,74.83,74.7,74.73,13819.0,59.0882,59.0882,58.9855,59.0092,13819.0
2019-05-03 13:55:00,74.72,74.73,74.69,74.71,15541.0,59.0013,59.0092,58.9776,58.9934,15541.0
2019-05-03 14:00:00,74.71,74.74,74.67,74.68,10211.0,58.9934,59.0171,58.9618,58.9697,10211.0
2019-05-03 14:05:00,74.67,74.73,74.66,74.69,9597.0,58.9618,59.0092,58.9539,58.9776,9597.0
2019-05-03 14:10:00,74.69,74.78,74.68,74.75,14483.0,58.9776,59.0487,58.9697,59.025,14483.0
2019-05-03 14:15:00,74.74,74.75,74.71,74.72,9061.0,59.0171,59.025,58.9934,59.0013,9061.0
2019-05-03 14:20:00,74.73,74.73,74.66,74.71,7243.0,59.0092,59.0092,58.9539,58.9934,7243.0
2019-05-03 14:25:00,74.7,74.71,74.62,74.65,15330.0,58.9855,58.9934,58.9223,58.946,15330.0
2019-05-03 14:30:00,74.64,74.66,74.62,74.63,8324.0,58.9381,58.9539,58.9223,58.9302,8324.0
2019-05-03 14:35:00,74.62,74.72,74.58,74.72,22386.0,58.9223,59.0013,58.8907,59.0013,22386.0
2019-05-03 14:40:00,74.71,74.89,74.71,74.87,12500.0,58.9934,59.1355,58.9934,59.1197,12500.0
2019-05-03 14:45:00,74.87,75.1,74.87,75.1,38574.0,59.1197,59.3014,59.1197,59.3014,38574.0
2019-05-03 14:50:00,75.09,75.09,75.04,75.09,16503.0,59.2935,59.2935,59.254,59.2935,16503.0
2019-05-03 14:55:00,75.09,75.1,75.04,75.08,9551.0,59.2935,59.3014,59.254,59.2856,9551.0
2019-05-03 15:00:00,75.07,75.13,75.04,75.09,13780.0,59.2777,59.325,59.254,59.2935,13780.0
2019-05-03 15:05:00,75.09,75.15,75.0,75.15,61136.0,59.2935,59.3408,59.2224,59.3408,61136.0
2019-05-03 15:10:00,75.15,75.17,75.11,75.12,14203.0,59.3408,59.3566,59.3093,59.3171,14203.0
2019-05-03 15:15:00,75.14,75.19,75.11,75.13,17671.0,59.3329,59.3724,59.3093,59.325,17671.0
2019-05-03 15:20:00,75.14,75.18,75.11,75.17,21614.0,59.3329,59.3645,59.3093,59.3566,21614.0
2019-05-03 15:25:00,75.17,75.21,75.1,75.13,30295.0,59.3566,59.3882,59.3014,59.325,30295.0
2019-05-03 15:30:00,75.13,75.15,75.09,75.12,19483.0,59.325,59.3408,59.2935,59.3171,19483.0
2019-05-03 15:35:00,75.12,75.14,75.1,75.1,12386.0,59.3171,59.3329,59.3014,59.3014,12386.0
2019-05-03 15:40:00,75.11,75.15,75.05,75.06,43789.0,59.3093,59.3408,59.2619,59.2698,43789.0
2019-05-03 15:45:00,75.05,75.11,75.02,75.07,44715.0,59.2619,59.3093,59.2382,59.2777,44715.0
2019-05-03 15:50:00,75.06,75.11,75.05,75.05,52265.0,59.2698,59.3093,59.2619,59.2619,52265.0
2019-05-03 15:55:00,75.07,75.11,75.0,75.0,130592.0,59.2777,59.3093,59.2224,59.2224,130592.0
2019-05-06 09:30:00,73.75,73.75,73.0,73.51,135966.0,58.2354,58.2354,57.6431,58.0458,135966.0
2019-05-06 09:35:00,73.52,73.68,73.43,73.52,55428.0,58.0537,58.1801,57.9827,58.0537,55428.0
2019-05-06 09:40:00,73.51,73.54,73.25,73.43,47685.0,58.0458,58.0695,57.8405,57.9827,47685.0
2019-05-06 09:45:00,73.48,73.53,73.26,73.26,33272.0,58.0222,58.0616,57.8484,57.8484,33272.0
2019-05-06 09:50:00,73.27,73.27,72.89,73.16,45055.0,57.8563,57.8563,57.5563,57.7695,45055.0
2019-05-06 09:55:00,73.17,73.62,73.17,73.52,46712.0,57.7774,58.1327,57.7774,58.0537,46712.0
2019-05-06 10:00:00,73.52,73.52,73.16,73.34,77884.0,58.0537,58.0537,57.7695,57.9116,77884.0
2019-05-06 10:05:00,73.34,73.44,73.29,73.38,74442.0,57.9116,57.9906,57.8721,57.9432,74442.0
2019-05-06 10:10:00,73.37,73.56,73.29,73.42,17955.0,57.9353,58.0853,57.8721,57.9748,17955.0
2019-05-06 10:15:00,73.42,73.71,73.39,73.7,20245.0,57.9748,58.2038,57.9511,58.1959,20245.0
2019-05-06 10:20:00,73.74,73.92,73.74,73.89,22177.0,58.2275,58.3696,58.2275,58.3459,22177.0
2019-05-06 10:25:00,73.9,73.92,73.8,73.81,20716.0,58.3538,58.3696,58.2748,58.2827,20716.0
2019-05-06 10:30:00,73.81,73.91,73.65,73.66,30648.0,58.2827,58.3617,58.1564,58.1643,30648.0
2019-05-06 10:35:00,73.66,73.84,73.65,73.83,26744.0,58.1643,58.3064,58.1564,58.2985,26744.0
2019-05-06 10:40:00,73.81,73.84,73.76,73.77,25096.0,58.2827,58.3064,58.2432,58.2511,25096.0
2019-05-06 10:45:00,73.81,73.9,73.75,73.89,17479.0,58.2827,58.3538,58.2354,58.3459,17479.0
2019-05-06 10:50:00,73.88,73.97,73.87,73.91,18614.0,58.338,58.4091,58.3301,58.3617,18614.0
2019-05-06 10:55:00,73.9,73.93,73.79,73.86,7502.0,58.3538,58.3775,58.2669,58.3222,7502.0
2019-05-06 11:00:00,73.85,73.91,73.69,73.8,45028.0,58.3143,58.3617,58.188,58.2748,45028.0
2019-05-06 11:05:00,73.79,73.94,73.76,73.94,8911.0,58.2669,58.3854,58.2432,58.3854,8911.0
2019-05-06 11:10:00,73.93,74.0,73.87,73.99,8425.0,58.3775,58.4328,58.3301,58.4249,8425.0
2019-05-06 11:15:00,74.0,74.03,73.94,74.02,14158.0,58.4328,58.4564,58.3854,58.4486,14158.0
2019-05-06 11:20:00,74.02,74.11,73.97,74.02,10580.0,58.4486,58.5196,58.4091,58.4486,10580.0
2019-05-06 11:25:00,74.03,74.1,74.01,74.03,8212.0,58.4564,58.5117,58.4407,58.4564,8212.0
2019-05-06 11:30:00,74.06,74.06,73.9,73.95,9636.0,58.4801,58.4801,58.3538,58.3933,9636.0
2019-05-06 11:35:00,73.96,74.03,73.92,73.94,9088.0,58.4012,58.4564,58.3696,58.3854,9088.0
2019-05-06 11:40:00,73.94,74.05,73.92,74.0,9865.0,58.3854,58.4722,58.3696,58.4328,9865.0
2019-05-06 11:45:00,74.0,74.09,73.97,73.97,11392.0,58.4328,58.5038,58.4091,58.4091,11392.0
2019-05-06 11:50:00,73.96,74.01,73.89,73.92,11569.0,58.4012,58.4407,58.3459,58.3696,11569.0
2019-05-06 11:55:00,73.93,74.03,73.92,73.96,7551.0,58.3775,58.4564,58.3696,58.4012,7551.0
2019-05-06 12:00:00,73.96,74.06,73.96,74.06,8524.0,58.4012,58.4801,58.4012,58.4801,8524.0
2019-05-06 12:05:00,74.03,74.07,74.01,74.02,8798.0,58.4564,58.488,58.4407,58.4486,8798.0
2019-05-06 12:10:00,74.04,74.11,74.0,74.11,19588.0,58.4643,58.5196,58.4328,58.5196,19588.0
2019-05-06 12:15:00,74.11,74.12,73.95,74.0,10688.0,58.5196,58.5275,58.3933,58.4328,10688.0
2019-05-06 12:20:00,74.04,74.05,73.99,74.03,8301.0,58.4643,58.4722,58.4249,58.4564,8301.0
2019-05-06 12:25:00,74.05,74.11,74.02,74.04,7951.0,58.4722,58.5196,58.4486,58.4643,7951.0
2019-05-06 12:30:00,74.03,74.11,74.02,74.07,5278.0,58.4564,58.5196,58.4486,58.488,5278.0
2019-05-06 12:35:00,74.06,74.2,74.0,74.19,9572.0,58.4801,58.5907,58.4328,58.5828,9572.0
2019-05-06 12:40:00,74.21,74.25,74.18,74.2,10474.0,58.5986,58.6302,58.5749,58.5907,10474.0
2019-05-06 12:45:00,74.19,74.21,74.16,74.17,10475.0,58.5828,58.5986,58.5591,58.567,10475.0
2019-05-06 12:50:00,74.19,74.31,74.16,74.28,10328.0,58.5828,58.6775,58.5591,58.6539,10328.0
2019-05-06 12:55:00,74.3,74.41,74.29,74.31,14504.0,58.6696,58.7565,58.6618,58.6775,14504.0
2019-05-06 13:00:00,74.33,74.33,74.22,74.31,8316.0,58.6933,58.6933,58.6065,58.6775,8316.0
2019-05-06 13:05:00,74.3,74.48,74.3,74.4,12704.0,58.6696,58.8118,58.6696,58.7486,12704.0
2019-05-06 13:10:00,74.41,74.56,74.4,74.54,18983.0,58.7565,58.875,58.7486,58.8592,18983.0
2019-05-06 13:15:00,74.56,74.59,74.5,74.52,38020.0,58.875,58.8986,58.8276,58.8434,38020.0
2019-05-06 13:20:00,74.54,74.7,74.51,74.65,36685.0,58.8592,58.9855,58.8355,58.946,36685.0
2019-05-06 13:25:00,74.67,74.7,74.63,74.69,12621.0,58.9618,58.9855,58.9302,58.9776,12621.0
2019-05-06 13:30:00,74.69,74.69,74.48,74.54,24464.0,58.9776,58.9776,58.8118,58.8592,24464.0
2019-05-06 13:35:00,74.54,74.64,74.53,74.63,13798.0,58.8592,58.9381,58.8513,58.9302,13798.0
2019-05-06 13:40:00,74.62,74.65,74.59,74.61,10863.0,58.9223,58.946,58.8986,58.9144,10863.0
2019-05-06 13:45:00,74.58,74.67,74.56,74.62,10990.0,58.8907,58.9618,58.875,58.9223,10990.0
2019-05-06 13:50:00,74.62,74.63,74.55,74.61,6266.0,58.9223,58.9302,58.8671,58.9144,6266.0
2019-05-06 13:55:00,74.61,74.61,74.56,74.59,6522.0,58.9144,58.9144,58.875,58.8986,6522.0
2019-05-06 14:00:00,74.62,74.69,74.61,74.67,9411.0,58.9223,58.9776,58.9144,58.9618,9411.0
2019-05-06 14:05:00,74.67,74.67,74.55,74.59,33165.0,58.9618,58.9618,58.8671,58.8986,33165.0
2019-05-06 14:10:00,74.6,74.66,74.58,74.62,12873.0,58.9065,58.9539,58.8907,58.9223,12873.0
2019-05-06 14:15:00,74.62,74.65,74.59,74.62,9282.0,58.9223,58.946,58.8986,58.9223,9282.0
2019-05-06 14:20:00,74.63,74.66,74.58,74.61,11594.0,58.9302,58.9539,58.8907,58.9144,11594.0
2019-05-06 14:25:00,74.61,74.7,74.6,74.7,10729.0,58.9144,58.9855,58.9065,58.9855,10729.0
2019-05-06 14:30:00,74.68,74.77,74.68,74.75,11860.0,58.9697,59.0408,58.9697,59.025,11860.0
2019-05-06 14:35:00,74.77,74.84,74.74,74.77,16907.0,59.0408,59.0961,59.0171,59.0408,16907.0
2019-05-06 14:40:00,74.77,74.77,74.65,74.7,15293.0,59.0408,59.0408,58.946,58.9855,15293.0
2019-05-06 14:45:00,74.71,74.83,74.7,74.83,13284.0,58.9934,59.0882,58.9855,59.0882,13284.0
2019-05-06 14:50:00,74.82,74.91,74.8,74.88,10735.0,59.0803,59.1513,59.0645,59.1276,10735.0
2019-05-06 14:55:00,74.91,74.92,74.84,74.86,12580.0,59.1513,59.1592,59.0961,59.1118,12580.0
2019-05-06 15:00:00,74.86,74.88,74.81,74.87,21100.0,59.1118,59.1276,59.0724,59.1197,21100.0
2019-05-06 15:05:00,74.88,74.99,74.87,74.91,38239.0,59.1276,59.2145,59.1197,59.1513,38239.0
2019-05-06 15:10:00,74.9,74.99,74.87,74.87,24667.0,59.1434,59.2145,59.1197,59.1197,24667.0
2019-05-06 15:15:00,74.88,74.94,74.87,74.92,38926.0,59.1276,59.175,59.1197,59.1592,38926.0
2019-05-06 15:20:00,74.91,75.0,74.91,74.96,32995.0,59.1513,59.2224,59.1513,59.1908,32995.0
2019-05-06 15:25:00,74.96,75.0,74.93,74.95,27844.0,59.1908,59.2224,59.1671,59.1829,27844.0
2019-05-06 15:30:00,74.96,75.0,74.9,74.98,52191.0,59.1908,59.2224,59.1434,59.2066,52191.0
2019-05-06 15:35:00,74.98,75.07,74.98,75.05,63502.0,59.2066,59.2777,59.2066,59.2619,63502.0
2019-05-06 15:40:00,75.05,75.07,74.98,74.99,53706.0,59.2619,59.2777,59.2066,59.2145,53706.0
2019-05-06 15:45:00,74.98,74.99,74.86,74.97,53667.0,59.2066,59.2145,59.1118,59.1987,53667.0
2019-05-06 15:50:00,74.97,74.97,74.91,74.93,58109.0,59.1987,59.1987,59.1513,59.1671,58109.0
2019-05-06 15:55:00,74.92,75.0,74.84,74.95,167461.0,59.1592,59.2224,59.0961,59.1829,167461.0
2019-05-07 09:30:00,74.28,74.98,74.11,74.93,45003.0,58.6539,59.2066,58.5196,59.1671,45003.0
2019-05-07 09:35:00,74.99,75.17,74.74,74.78,19554.0,59.2145,59.3566,59.0171,59.0487,19554.0
2019-05-07 09:40:00,74.77,74.8,74.57,74.71,14306.0,59.0408,59.0645,58.8829,58.9934,14306.0
2019-05-07 09:45:00,74.71,74.78,74.17,74.2,51713.0,58.9934,59.0487,58.567,58.5907,51713.0
2019-05-07 09:50:00,74.2,74.59,74.12,74.57,37920.0,58.5907,58.8986,58.5275,58.8829,37920.0
2019-05-07 09:55:00,74.62,74.87,74.54,74.61,18979.0,58.9223,59.1197,58.8592,58.9144,18979.0
2019-05-07 10:00:00,74.64,74.7,74.24,74.33,18560.0,58.9381,58.9855,58.6223,58.6933,18560.0
2019-05-07 10:05:00,74.32,74.45,74.23,74.33,9090.0,58.6854,58.7881,58.6144,58.6933,9090.0
2019-05-07 10:10:00,74.34,74.48,74.27,74.29,16465.0,58.7012,58.8118,58.646,58.6618,16465.0
2019-05-07 10:15:00,74.32,74.34,74.2,74.2,15713.0,58.6854,58.7012,58.5907,58.5907,15713.0
2019-05-07 10:20:00,74.19,74.37,74.18,74.31,9750.0,58.5828,58.7249,58.5749,58.6775,9750.0
2019-05-07 10:25:00,74.31,74.38,74.19,74.25,18718.0,58.6775,58.7328,58.5828,58.6302,18718.0
2019-05-07 10:30:00,74.25,74.33,74.14,74.19,18163.0,58.6302,58.6933,58.5433,58.5828,18163.0
2019-05-07 10:35:00,74.19,74.28,74.07,74.11,30576.0,58.5828,58.6539,58.488,58.5196,30576.0
2019-05-07 10:40:00,74.1,74.12,73.85,73.85,20409.0,58.5117,58.5275,58.3143,58.3143,20409.0
2019-05-07 10:45:00,73.85,73.96,73.8,73.81,22487.0,58.3143,58.4012,58.2748,58.2827,22487.0
2019-05-07 10:50:00,73.82,73.85,73.59,73.66,42809.0,58.2906,58.3143,58.109,58.1643,42809.0
2019-05-07 10:55:00,73.66,73.85,73.65,73.75,27461.0,58.1643,58.3143,58.1564,58.2354,27461.0
2019-05-07 11:00:00,73.74,73.87,73.63,73.69,59349.0,58.2275,58.3301,58.1406,58.188,59349.0
2019-05-07 11:05:00,73.69,73.69,73.54,73.69,65219.0,58.188,58.188,58.0695,58.188,65219.0
2019-05-07 11:10:00,73.68,73.68,73.54,73.56,26159.0,58.1801,58.1801,58.0695,58.0853,26159.0
2019-05-07 11:15:00,73.56,73.65,73.32,73.34,37970.0,58.0853,58.1564,57.8958,57.9116,37970.0
2019-05-07 11:20:00,73.34,73.42,73.23,73.34,24657.0,57.9116,57.9748,57.8247,57.9116,24657.0
2019-05-07 11:25:00,73.31,73.52,73.3,73.5,17817.0,57.8879,58.0537,57.88,58.0379,17817.0
2019-05-07 11:30:00,73.52,73.59,73.45,73.5,21622.0,58.0537,58.109,57.9985,58.0379,21622.0
2019-05-07 11:35:00,73.5,73.5,73.25,73.4,21337.0,58.0379,58.0379,57.8405,57.959,21337.0
2019-05-07 11:40:00,73.5,73.56,73.31,73.44,43255.0,58.0379,58.0853,57.8879,57.9906,43255.0
2019-05-07 11:45:00,73.42,73.58,73.39,73.5,24516.0,57.9748,58.1011,57.9511,58.0379,24516.0
2019-05-07 11:50:00,73.45,73.45,73.32,73.44,8396.0,57.9985,57.9985,57.8958,57.9906,8396.0
2019-05-07 11:55:00,73.47,73.51,73.39,73.51,24704.0,58.0143,58.0458,57.9511,58.0458,24704.0
2019-05-07 12:00:00,73.51,73.51,73.33,73.36,13202.0,58.0458,58.0458,57.9037,57.9274,13202.0
2019-05-07 12:05:00,73.34,73.6,73.34,73.6,13529.0,57.9116,58.1169,57.9116,58.1169,13529.0
2019-05-07 12:10:00,73.62,73.65,73.55,73.6,9938.0,58.1327,58.1564,58.0774,58.1169,9938.0
2019-05-07 12:15:00,73.6,73.76,73.59,73.73,8721.0,58.1169,58.2432,58.109,58.2196,8721.0
2019-05-07 12:20:00,73.74,73.83,73.73,73.81,12860.0,58.2275,58.2985,58.2196,58.2827,12860.0
2019-05-07 12:25:00,73.81,73.98,73.81,73.94,7989.0,58.2827,58.417,58.2827,58.3854,7989.0
2019-05-07 12:30:00,73.93,74.0,73.87,73.87,13393.0,58.3775,58.4328,58.3301,58.3301,13393.0
2019-05-07 12:35:00,73.9,74.0,73.81,73.83,14425.0,58.3538,58.4328,58.2827,58.2985,14425.0
2019-05-07 12:40:00,73.83,73.83,73.64,73.67,10444.0,58.2985,58.2985,58.1485,58.1722,10444.0
2019-05-07 12:45:00,73.65,73.77,73.63,73.75,15020.0,58.1564,58.2511,58.1406,58.2354,15020.0
2019-05-07 12:50:00,73.74,73.89,73.74,73.82,11032.0,58.2275,58.3459,58.2275,58.2906,11032.0
2019-05-07 12:55:00,73.83,73.85,73.64,73.65,8434.0,58.2985,58.3143,58.1485,58.1564,8434.0
2019-05-07 13:00:00,73.65,73.67,73.48,73.49,15057.0,58.1564,58.1722,58.0222,58.03,15057.0
2019-05-07 13:05:00,73.51,73.56,73.37,73.44,19862.0,58.0458,58.0853,57.9353,57.9906,19862.0
2019-05-07 13:10:00,73.42,73.45,73.33,73.37,16719.0,57.9748,57.9985,57.9037,57.9353,16719.0
2019-05-07 13:15:00,73.33,73.41,73.28,73.37,14530.0,57.9037,57.9669,57.8642,57.9353,14530.0
2019-05-07 13:20:00,73.35,73.35,73.26,73.27,12288.0,57.9195,57.9195,57.8484,57.8563,12288.0
2019-05-07 13:25:00,73.26,73.27,73.07,73.22,54123.0,57.8484,57.8563,57.6984,57.8168,54123.0
2019-05-07 13:30:00,73.2,73.3,73.13,73.28,16378.0,57.8011,57.88,57.7458,57.8642,16378.0
2019-05-07 13:35:00,73.29,73.36,73.2,73.3,15438.0,57.8721,57.9274,57.8011,57.88,15438.0
2019-05-07 13:40:00,73.29,73.32,73.26,73.32,7338.0,57.8721,57.8958,57.8484,57.8958,7338.0
2019-05-07 13:45:00,73.33,73.45,73.29,73.45,12488.0,57.9037,57.9985,57.8721,57.9985,12488.0
2019-05-07 13:50:00,73.41,73.51,73.4,73.46,8080.0,57.9669,58.0458,57.959,58.0064,8080.0
2019-05-07 13:55:00,73.48,73.49,73.35,73.39,15717.0,58.0222,58.03,57.9195,57.9511,15717.0
2019-05-07 14:00:00,73.36,73.41,73.3,73.32,12305.0,57.9274,57.9669,57.88,57.8958,12305.0
2019-05-07 14:05:00,73.29,73.41,73.26,73.35,10660.0,57.8721,57.9669,57.8484,57.9195,10660.0
2019-05-07 14:10:00,73.34,73.35,73.14,73.19,16649.0,57.9116,57.9195,57.7537,57.7932,16649.0
2019-05-07 14:15:00,73.21,73.24,73.1,73.14,9221.0,57.809,57.8326,57.7221,57.7537,9221.0
2019-05-07 14:20:00,73.13,73.16,73.0,73.03,18572.0,57.7458,57.7695,57.6431,57.6668,18572.0
2019-05-07 14:25:00,73.03,73.05,72.94,72.98,16018.0,57.6668,57.6826,57.5958,57.6273,16018.0
2019-05-07 14:30:00,72.98,73.03,72.84,72.86,22200.0,57.6273,57.6668,57.5168,57.5326,22200.0
2019-05-07 14:35:00,72.83,72.89,72.77,72.89,20735.0,57.5089,57.5563,57.4615,57.5563,20735.0
2019-05-07 14:40:00,72.88,72.95,72.83,72.85,17345.0,57.5484,57.6036,57.5089,57.5247,17345.0
2019-05-07 14:45:00,72.86,72.89,72.76,72.81,14142.0,57.5326,57.5563,57.4536,57.4931,14142.0
2019-05-07 14:50:00,72.81,73.08,72.78,73.05,13301.0,57.4931,57.7063,57.4694,57.6826,13301.0
2019-05-07 14:55:00,73.07,73.16,73.01,73.07,11867.0,57.6984,57.7695,57.651,57.6984,11867.0
2019-05-07 15:00:00,73.06,73.08,72.92,72.96,14118.0,57.6905,57.7063,57.58,57.6115,14118.0
2019-05-07 15:05:00,72.93,73.02,72.8,73.02,13845.0,57.5879,57.6589,57.4852,57.6589,13845.0
2019-05-07 15:10:00,73.0,73.16,72.98,73.05,12852.0,57.6431,57.7695,57.6273,57.6826,12852.0
2019-05-07 15:15:00,73.06,73.12,73.01,73.01,15458.0,57.6905,57.7379,57.651,57.651,15458.0
2019-05-07 15:20:00,73.03,73.14,73.02,73.02,21747.0,57.6668,57.7537,57.6589,57.6589,21747.0
2019-05-07 15:25:00,73.05,73.09,72.95,72.97,17208.0,57.6826,57.7142,57.6036,57.6194,17208.0
2019-05-07 15:30:00,72.97,73.0,72.79,72.82,24838.0,57.6194,57.6431,57.4773,57.501,24838.0
2019-05-07 15:35:00,72.82,72.88,72.75,72.84,32884.0,57.501,57.5484,57.4457,57.5168,32884.0
2019-05-07 15:40:00,72.85,73.13,72.83,73.13,44569.0,57.5247,57.7458,57.5089,57.7458,44569.0
2019-05-07 15:45:00,73.12,73.21,73.06,73.2,46223.0,57.7379,57.809,57.6905,57.8011,46223.0
2019-05-07 15:50:00,73.21,73.32,73.17,73.25,87480.0,57.809,57.8958,57.7774,57.8405,87480.0
2019-05-07 15:55:00,73.26,73.44,73.23,73.33,232465.0,57.8484,57.9906,57.8247,57.9037,232465.0
2019-05-08 09:30:00,73.24,73.3,72.9,73.03,31321.0,57.8326,57.88,57.5642,57.6668,31321.0
2019-05-08 09:35:00,73.0,73.08,72.46,72.63,21437.0,57.6431,57.7063,57.2167,57.351,21437.0
2019-05-08 09:40:00,72.57,73.06,72.48,73.02,14397.0,57.3036,57.6905,57.2325,57.6589,14397.0
2019-05-08 09:45:00,73.02,73.19,72.9,73.14,21692.0,57.6589,57.7932,57.5642,57.7537,21692.0
2019-05-08 09:50:00,73.14,73.28,73.02,73.15,13921.0,57.7537,57.8642,57.6589,57.7616,13921.0
2019-05-08 09:55:00,73.15,73.34,73.13,73.33,14695.0,57.7616,57.9116,57.7458,57.9037,14695.0
2019-05-08 10:00:00,73.37,73.48,73.3,73.3,38475.0,57.9353,58.0222,57.88,57.88,38475.0
2019-05-08 10:05:00,73.31,73.69,73.31,73.64,17344.0,57.8879,58.188,57.8879,58.1485,17344.0
2019-05-08 10:10:00,73.63,73.88,73.6,73.88,27620.0,58.1406,58.338,58.1169,58.338,27620.0
2019-05-08 10:15:00,73.88,73.99,73.79,73.93,24382.0,58.338,58.4249,58.2669,58.3775,24382.0
2019-05-08 10:20:00,73.96,73.98,73.72,73.79,12833.0,58.4012,58.417,58.2117,58.2669,12833.0
2019-05-08 10:25:00,73.76,73.78,73.54,73.58,18264.0,58.2432,58.259,58.0695,58.1011,18264.0
2019-05-08 10:30:00,73.59,73.65,73.45,73.49,17559.0,58.109,58.1564,57.9985,58.03,17559.0
2019-05-08 10:35:00,73.5,73.55,73.4,73.55,12759.0,58.0379,58.0774,57.959,58.0774,12759.0
2019-05-08 10:40:00,73.54,73.7,73.51,73.7,11469.0,58.0695,58.1959,58.0458,58.1959,11469.0
2019-05-08 10:45:00,73.68,73.76,73.53,73.53,16066.0,58.1801,58.2432,58.0616,58.0616,16066.0
2019-05-08 10:50:00,73.54,73.67,73.53,73.66,13917.0,58.0695,58.1722,58.0616,58.1643,13917.0
2019-05-08 10:55:00,73.66,73.84,73.56,73.84,17268.0,58.1643,58.3064,58.0853,58.3064,17268.0
2019-05-08 11:00:00,73.85,74.1,73.85,74.1,53328.0,58.3143,58.5117,58.3143,58.5117,53328.0
2019-05-08 11:05:00,74.06,74.25,74.03,74.13,49443.0,58.4801,58.6302,58.4564,58.5354,49443.0
2019-05-08 11:10:00,74.15,74.37,74.13,74.34,17028.0,58.5512,58.7249,58.5354,58.7012,17028.0
2019-05-08 11:15:00,74.34,74.49,74.33,74.38,18823.0,58.7012,58.8197,58.6933,58.7328,18823.0
2019-05-08 11:20:00,74.36,74.49,74.35,74.48,13176.0,58.717,58.8197,58.7091,58.8118,13176.0
2019-05-08 11:25:00,74.5,74.64,74.5,74.55,18382.0,58.8276,58.9381,58.8276,58.8671,18382.0
2019-05-08 11:30:00,74.56,74.69,74.34,74.4,22883.0,58.875,58.9776,58.7012,58.7486,22883.0
2019-05-08 11:35:00,74.4,74.43,74.28,74.33,13485.0,58.7486,58.7723,58.6539,58.6933,13485.0
2019-05-08 11:40:00,74.32,74.37,74.28,74.34,13531.0,58.6854,58.7249,58.6539,58.7012,13531.0
2019-05-08 11:45:00,74.34,74.48,74.32,74.46,25267.0,58.7012,58.8118,58.6854,58.796,25267.0
2019-05-08 11:50:00,74.44,74.45,74.17,74.17,21359.0,58.7802,58.7881,58.567,58.567,21359.0
2019-05-08 11:55:00,74.16,74.3,74.08,74.08,21585.0,58.5591,58.6696,58.4959,58.4959,21585.0
2019-05-08 12:00:00,74.08,74.15,73.96,74.0,15680.0,58.4959,58.5512,58.4012,58.4328,15680.0
2019-05-08 12:05:00,74.0,74.07,73.99,74.03,12681.0,58.4328,58.488,58.4249,58.4564,12681.0
2019-05-08 12:10:00,74.02,74.06,73.95,73.98,17596.0,58.4486,58.4801,58.3933,58.417,17596.0
2019-05-08 12:15:00,73.97,74.02,73.94,74.0,17886.0,58.4091,58.4486,58.3854,58.4328,17886.0
2019-05-08 12:20:00,73.99,74.03,73.93,73.99,12123.0,58.4249,58.4564,58.3775,58.4249,12123.0
2019-05-08 12:25:00,73.99,74.11,73.98,74.09,14207.0,58.4249,58.5196,58.417,58.5038,14207.0
2019-05-08 12:30:00,74.09,74.1,74.01,74.05,17109.0,58.5038,58.5117,58.4407,58.4722,17109.0
2019-05-08 12:35:00,74.06,74.08,74.02,74.04,15725.0,58.4801,58.4959,58.4486,58.4643,15725.0
2019-05-08 12:40:00,74.03,74.14,74.02,74.11,15166.0,58.4564,58.5433,58.4486,58.5196,15166.0
2019-05-08 12:45:00,74.11,74.13,74.06,74.09,13368.0,58.5196,58.5354,58.4801,58.5038,13368.0
2019-05-08 12:50:00,74.09,74.11,74.01,74.02,11559.0,58.5038,58.5196,58.4407,58.4486,11559.0
2019-05-08 12:55:00,74.01,74.09,74.0,74.09,9067.0,58.4407,58.5038,58.4328,58.5038,9067.0
2019-05-08 13:00:00,74.09,74.11,74.04,74.09,11669.0,58.5038,58.5196,58.4643,58.5038,11669.0
2019-05-08 13:05:00,74.1,74.2,74.09,74.18,7253.0,58.5117,58.5907,58.5038,58.5749,7253.0
2019-05-08 13:10:00,74.16,74.18,74.12,74.17,9164.0,58.5591,58.5749,58.5275,58.567,9164.0
2019-05-08 13:15:00,74.19,74.27,74.16,74.27,11921.0,58.5828,58.646,58.5591,58.646,11921.0
2019-05-08 13:20:00,74.26,74.29,74.23,74.23,11660.0,58.6381,58.6618,58.6144,58.6144,11660.0
2019-05-08 13:25:00,74.23,74.23,74.17,74.17,7614.0,58.6144,58.6144,58.567,58.567,7614.0
2019-05-08 13:30:00,74.17,74.23,74.12,74.22,8405.0,58.567,58.6144,58.5275,58.6065,8405.0
2019-05-08 13:35:00,74.22,74.26,74.06,74.1,13222.0,58.6065,58.6381,58.4801,58.5117,13222.0
2019-05-08 13:40:00,74.09,74.09,74.02,74.07,9664.0,58.5038,58.5038,58.4486,58.488,9664.0
2019-05-08 13:45:00,74.06,74.11,74.0,74.02,9810.0,58.4801,58.5196,58.4328,58.4486,9810.0
2019-05-08 13:50:00,74.0,74.05,73.97,73.97,9793.0,58.4328,58.4722,58.4091,58.4091,9793.0
2019-05-08 13:55:00,73.98,74.04,73.97,74.02,9827.0,58.417,58.4643,58.4091,58.4486,9827.0
2019-05-08 14:00:00,74.03,74.05,74.0,74.05,7224.0,58.4564,58.4722,58.4328,58.4722,7224.0
2019-05-08 14:05:00,74.05,74.1,74.0,74.06,15994.0,58.4722,58.5117,58.4328,58.4801,15994.0
2019-05-08 14:10:00,74.06,74.07,73.95,73.97,9240.0,58.4801,58.488,58.3933,58.4091,9240.0
2019-05-08 14:15:00,73.99,74.01,73.97,73.97,11043.0,58.4249,58.4407,58.4091,58.4091,11043.0
2019-05-08 14:20:00,73.98,74.18,73.98,74.16,12569.0,58.417,58.5749,58.417,58.5591,12569.0
2019-05-08 14:25:00,74.16,74.19,74.1,74.1,12940.0,58.5591,58.5828,58.5117,58.5117,12940.0
2019-05-08 14:30:00,74.1,74.17,74.1,74.13,15806.0,58.5117,58.567,58.5117,58.5354,15806.0
2019-05-08 14:35:00,74.13,74.13,74.04,74.07,14996.0,58.5354,58.5354,58.4643,58.488,14996.0
2019-05-08 14:40:00,74.08,74.12,74.06,74.1,14789.0,58.4959,58.5275,58.4801,58.5117,14789.0
2019-05-08 14:45:00,74.09,74.1,73.92,73.95,19907.0,58.5038,58.5117,58.3696,58.3933,19907.0
2019-05-08 14:50:00,73.94,73.95,73.88,73.89,14404.0,58.3854,58.3933,58.338,58.3459,14404.0
2019-05-08 14:55:00,73.88,73.89,73.82,73.89,17550.0,58.338,58.3459,58.2906,58.3459,17550.0
2019-05-08 15:00:00,73.89,73.95,73.89,73.94,20461.0,58.3459,58.3933,58.3459,58.3854,20461.0
2019-05-08 15:05:00,73.93,73.94,73.82,73.82,23464.0,58.3775,58.3854,58.2906,58.2906,23464.0
2019-05-08 15:10:00,73.83,73.85,73.8,73.85,23017.0,58.2985,58.3143,58.2748,58.3143,23017.0
2019-05-08 15:15:00,73.84,73.93,73.77,73.92,19781.0,58.3064,58.3775,58.2511,58.3696,19781.0
2019-05-08 15:20:00,73.93,73.99,73.91,73.91,22452.0,58.3775,58.4249,58.3617,58.3617,22452.0
2019-05-08 15:25:00,73.9,73.91,73.81,73.83,21715.0,58.3538,58.3617,58.2827,58.2985,21715.0
2019-05-08 15:30:00,73.82,73.87,73.79,73.8,28910.0,58.2906,58.3301,58.2669,58.2748,28910.0
2019-05-08 15:35:00,73.8,73.83,73.78,73.78,30005.0,58.2748,58.2985,58.259,58.259,30005.0
2019-05-08 15:40:00,73.79,73.81,73.73,73.73,42251.0,58.2669,58.2827,58.2196,58.2196,42251.0
2019-05-08 15:45:00,73.73,73.73,73.6,73.65,43940.0,58.2196,58.2196,58.1169,58.1564,43940.0
2019-05-08 15:50:00,73.65,73.65,73.55,73.59,71785.0,58.1564,58.1564,58.0774,58.109,71785.0
2019-05-08 15:55:00,73.57,73.67,73.47,73.52,202694.0,58.0932,58.1722,58.0143,58.0537,202694.0
2019-05-09 09:30:00,72.81,72.95,72.48,72.63,65116.0,57.4931,57.6036,57.2325,57.351,65116.0
2019-05-09 09:35:00,72.57,72.63,72.13,72.16,50862.0,57.3036,57.351,56.9561,56.9798,50862.0
2019-05-09 09:40:00,72.1,72.21,71.91,71.92,47670.0,56.9325,57.0193,56.7824,56.7903,47670.0
2019-05-09 09:45:00,71.92,71.99,71.79,71.81,42803.0,56.7903,56.8456,56.6877,56.7035,42803.0
2019-05-09 09:50:00,71.81,71.81,71.3,71.39,58789.0,56.7035,56.7035,56.3008,56.3718,58789.0
2019-05-09 09:55:00,71.43,71.75,71.43,71.67,36568.0,56.4034,56.6561,56.4034,56.5929,36568.0
2019-05-09 10:00:00,71.64,71.7,71.4,71.41,23138.0,56.5692,56.6166,56.3797,56.3876,23138.0
2019-05-09 10:05:00,71.41,71.62,71.4,71.52,24986.0,56.3876,56.5534,56.3797,56.4745,24986.0
2019-05-09 10:10:00,71.48,71.53,71.25,71.27,32885.0,56.4429,56.4824,56.2613,56.2771,32885.0
2019-05-09 10:15:00,71.29,71.59,71.28,71.47,26999.0,56.2929,56.5297,56.285,56.435,26999.0
2019-05-09 10:20:00,71.45,71.5,71.35,71.47,95861.0,56.4192,56.4587,56.3402,56.435,95861.0
2019-05-09 10:25:00,71.45,71.45,71.05,71.1,73557.0,56.4192,56.4192,56.1033,56.1428,73557.0
2019-05-09 10:30:00,71.1,71.13,70.97,71.02,42502.0,56.1428,56.1665,56.0402,56.0797,42502.0
2019-05-09 10:35:00,71.03,71.13,70.92,70.93,47480.0,56.0876,56.1665,56.0007,56.0086,47480.0
2019-05-09 10:40:00,70.96,71.24,70.91,71.12,43483.0,56.0323,56.2534,55.9928,56.1586,43483.0
2019-05-09 10:45:00,71.14,71.14,71.01,71.05,32257.0,56.1744,56.1744,56.0718,56.1033,32257.0
2019-05-09 10:50:00,71.05,71.25,71.04,71.14,29345.0,56.1033,56.2613,56.0954,56.1744,29345.0
2019-05-09 10:55:00,71.18,71.23,70.83,70.84,24871.0,56.206,56.2455,55.9296,55.9375,24871.0
2019-05-09 11:00:00,70.82,71.02,70.79,70.96,23227.0,55.9217,56.0797,55.898,56.0323,23227.0
2019-05-09 11:05:00,70.95,71.1,70.9,71.06,16249.0,56.0244,56.1428,55.9849,56.1112,16249.0
2019-05-09 11:10:00,71.04,71.28,71.03,71.28,18972.0,56.0954,56.285,56.0876,56.285,18972.0
2019-05-09 11:15:00,71.29,71.29,70.75,71.14,33798.0,56.2929,56.2929,55.8665,56.1744,33798.0
2019-05-09 11:20:00,71.14,71.19,71.03,71.09,32375.0,56.1744,56.2139,56.0876,56.1349,32375.0
2019-05-09 11:25:00,71.11,71.14,70.87,70.95,40207.0,56.1507,56.1744,55.9612,56.0244,40207.0
2019-05-09 11:30:00,70.95,71.08,70.95,71.05,19578.0,56.0244,56.127,56.0244,56.1033,19578.0
2019-05-09 11:35:00,71.05,71.25,71.05,71.2,15632.0,56.1033,56.2613,56.1033,56.2218,15632.0
2019-05-09 11:40:00,71.2,71.44,71.2,71.41,38260.0,56.2218,56.4113,56.2218,56.3876,38260.0
2019-05-09 11:45:00,71.41,71.5,71.38,71.5,22165.0,56.3876,56.4587,56.3639,56.4587,22165.0
2019-05-09 11:50:00,71.5,71.56,71.42,71.53,20780.0,56.4587,56.5061,56.3955,56.4824,20780.0
2019-05-09 11:55:00,71.58,71.78,71.58,71.75,25032.0,56.5219,56.6798,56.5219,56.6561,25032.0
2019-05-09 12:00:00,71.77,71.8,71.71,71.8,17007.0,56.6719,56.6956,56.6245,56.6956,17007.0
2019-05-09 12:05:00,71.82,71.83,71.7,71.72,35052.0,56.7114,56.7193,56.6166,56.6324,35052.0
2019-05-09 12:10:00,71.72,71.77,71.67,71.68,13448.0,56.6324,56.6719,56.5929,56.6008,13448.0
2019-05-09 12:15:00,71.67,71.76,71.63,71.7,15995.0,56.5929,56.664,56.5613,56.6166,15995.0
2019-05-09 12:20:00,71.69,71.76,71.62,71.63,19434.0,56.6087,56.664,56.5534,56.5613,19434.0
2019-05-09 12:25:00,71.62,71.84,71.6,71.71,25001.0,56.5534,56.7272,56.5376,56.6245,25001.0
2019-05-09 12:30:00,71.71,71.87,71.71,71.83,33230.0,56.6245,56.7508,56.6245,56.7193,33230.0
2019-05-09 12:35:00,71.83,72.04,71.83,71.98,46432.0,56.7193,56.8851,56.7193,56.8377,46432.0
2019-05-09 12:40:00,71.99,72.12,71.82,71.85,33923.0,56.8456,56.9483,56.7114,56.7351,33923.0
2019-05-09 12:45:00,71.85,71.95,71.82,71.92,30192.0,56.7351,56.814,56.7114,56.7903,30192.0
2019-05-09 12:50:00,71.92,71.94,71.82,71.9,21497.0,56.7903,56.8061,56.7114,56.7745,21497.0
2019-05-09 12:55:00,71.91,71.99,71.82,71.84,69713.0,56.7824,56.8456,56.7114,56.7272,69713.0
2019-05-09 13:00:00,71.87,71.91,71.83,71.83,41278.0,56.7508,56.7824,56.7193,56.7193,41278.0
2019-05-09 13:05:00,71.83,71.85,71.56,71.59,59674.0,56.7193,56.7351,56.5061,56.5297,59674.0
2019-05-09 13:10:00,71.58,71.89,71.58,71.89,17959.0,56.5219,56.7666,56.5219,56.7666,17959.0
2019-05-09 13:15:00,71.9,71.93,71.71,71.77,15735.0,56.7745,56.7982,56.6245,56.6719,15735.0
2019-05-09 13:20:00,71.77,71.78,71.71,71.75,9913.0,56.6719,56.6798,56.6245,56.6561,9913.0
2019-05-09 13:25:00,71.73,71.74,71.66,71.7,43122.0,56.6403,56.6482,56.585,56.6166,43122.0
2019-05-09 13:30:00,71.7,71.72,71.64,71.68,11844.0,56.6166,56.6324,56.5692,56.6008,11844.0
2019-05-09 13:35:00,71.68,71.76,71.61,71.72,12558.0,56.6008,56.664,56.5455,56.6324,12558.0
2019-05-09 13:40:00,71.72,71.95,71.69,71.91,13627.0,56.6324,56.814,56.6087,56.7824,13627.0
2019-05-09 13:45:00,71.91,72.12,71.9,72.12,17187.0,56.7824,56.9483,56.7745,56.9483,17187.0
2019-05-09 13:50:00,72.14,72.17,71.99,72.07,14964.0,56.964,56.9877,56.8456,56.9088,14964.0
2019-05-09 13:55:00,72.08,72.17,72.05,72.13,10479.0,56.9167,56.9877,56.893,56.9561,10479.0
2019-05-09 14:00:00,72.13,72.19,71.98,71.98,22650.0,56.9561,57.0035,56.8377,56.8377,22650.0
2019-05-09 14:05:00,72.02,72.12,72.0,72.12,8159.0,56.8693,56.9483,56.8535,56.9483,8159.0
2019-05-09 14:10:00,72.11,72.21,72.06,72.18,8309.0,56.9404,57.0193,56.9009,56.9956,8309.0
2019-05-09 14:15:00,72.18,72.3,72.18,72.28,8060.0,56.9956,57.0904,56.9956,57.0746,8060.0
2019-05-09 14:20:00,72.29,72.39,72.29,72.3,8125.0,57.0825,57.1615,57.0825,57.0904,8125.0
2019-05-09 14:25:00,72.29,72.29,72.06,72.15,14121.0,57.0825,57.0825,56.9009,56.9719,14121.0
2019-05-09 14:30:00,72.16,72.29,72.15,72.2,17455.0,56.9798,57.0825,56.9719,57.0114,17455.0
2019-05-09 14:35:00,72.22,72.32,72.22,72.24,12728.0,57.0272,57.1062,57.0272,57.043,12728.0
2019-05-09 14:40:00,72.24,72.3,72.16,72.16,14283.0,57.043,57.0904,56.9798,56.9798,14283.0
2019-05-09 14:45:00,72.16,72.19,72.11,72.12,34268.0,56.9798,57.0035,56.9404,56.9483,34268.0
2019-05-09 14:50:00,72.11,72.22,72.11,72.17,17254.0,56.9404,57.0272,56.9404,56.9877,17254.0
2019-05-09 14:55:00,72.16,72.23,72.05,72.07,15370.0,56.9798,57.0351,56.893,56.9088,15370.0
2019-05-09 15:00:00,72.06,72.1,71.96,72.03,24293.0,56.9009,56.9325,56.8219,56.8772,24293.0
2019-05-09 15:05:00,72.0,72.02,71.84,71.84,21433.0,56.8535,56.8693,56.7272,56.7272,21433.0
2019-05-09 15:10:00,71.84,71.89,71.8,71.82,24950.0,56.7272,56.7666,56.6956,56.7114,24950.0
2019-05-09 15:15:00,71.82,71.87,71.8,71.86,24166.0,56.7114,56.7508,56.6956,56.7429,24166.0
2019-05-09 15:20:00,71.86,71.91,71.8,71.81,17859.0,56.7429,56.7824,56.6956,56.7035,17859.0
2019-05-09 15:25:00,71.82,72.01,71.81,72.01,79493.0,56.7114,56.8614,56.7035,56.8614,79493.0
2019-05-09 15:30:00,72.03,72.41,72.03,72.38,60558.0,56.8772,57.1772,56.8772,57.1536,60558.0
2019-05-09 15:35:00,72.38,72.4,72.16,72.2,54338.0,57.1536,57.1693,56.9798,57.0114,54338.0
2019-05-09 15:40:00,72.2,72.21,72.11,72.19,72711.0,57.0114,57.0193,56.9404,57.0035,72711.0
2019-05-09 15:45:00,72.19,72.43,72.19,72.29,55069.0,57.0035,57.193,57.0035,57.0825,55069.0
2019-05-09 15:50:00,72.29,72.33,72.17,72.29,97013.0,57.0825,57.1141,56.9877,57.0825,97013.0
2019-05-09 15:55:00,72.27,72.33,72.22,72.28,168611.0,57.0667,57.1141,57.0272,57.0746,168611.0
2019-05-10 09:30:00,72.07,72.2,71.7,71.89,23368.0,56.9088,57.0114,56.6166,56.7666,23368.0
2019-05-10 09:35:00,71.83,71.85,71.49,71.55,17075.0,56.7193,56.7351,56.4508,56.4982,17075.0
2019-05-10 09:40:00,71.57,71.74,71.38,71.58,34700.0,56.514,56.6482,56.3639,56.5219,34700.0
2019-05-10 09:45:00,71.61,71.78,71.58,71.59,27255.0,56.5455,56.6798,56.5219,56.5297,27255.0
2019-05-10 09:50:00,71.58,71.59,71.04,71.08,43166.0,56.5219,56.5297,56.0954,56.127,43166.0
2019-05-10 09:55:00,71.08,71.08,70.71,70.71,45114.0,56.127,56.127,55.8349,55.8349,45114.0
2019-05-10 10:00:00,70.71,70.75,70.05,70.09,129210.0,55.8349,55.8665,55.3137,55.3453,129210.0
2019-05-10 10:05:00,70.06,70.22,69.96,70.08,67395.0,55.3216,55.448,55.2426,55.3374,67395.0
2019-05-10 10:10:00,70.03,70.22,69.87,69.87,52766.0,55.2979,55.448,55.1716,55.1716,52766.0
2019-05-10 10:15:00,69.88,70.1,69.81,70.09,32667.0,55.1795,55.3532,55.1242,55.3453,32667.0
2019-05-10 10:20:00,70.09,70.16,69.96,70.02,28576.0,55.3453,55.4006,55.2426,55.29,28576.0
2019-05-10 10:25:00,70.02,70.11,69.89,69.94,120232.0,55.29,55.3611,55.1874,55.2269,120232.0
2019-05-10 10:30:00,69.93,69.99,69.52,69.52,45841.0,55.219,55.2663,54.8952,54.8952,45841.0
2019-05-10 10:35:00,69.52,69.56,69.16,69.16,56193.0,54.8952,54.9268,54.6109,54.6109,56193.0
2019-05-10 10:40:00,69.18,69.2,68.89,68.93,75845.0,54.6267,54.6425,54.3977,54.4293,75845.0
2019-05-10 10:45:00,68.9,69.16,68.84,68.97,71179.0,54.4056,54.6109,54.3583,54.4609,71179.0
2019-05-10 10:50:00,68.96,68.99,68.81,68.89,59318.0,54.453,54.4767,54.3346,54.3977,59318.0
2019-05-10 10:55:00,68.89,68.99,68.76,68.79,68719.0,54.3977,54.4767,54.2951,54.3188,68719.0
2019-05-10 11:00:00,68.77,68.84,68.54,68.84,56226.0,54.303,54.3583,54.1214,54.3583,56226.0
2019-05-10 11:05:00,68.84,69.03,68.75,68.97,84345.0,54.3583,54.5083,54.2872,54.4609,84345.0
2019-05-10 11:10:00,68.99,69.28,68.97,69.14,51034.0,54.4767,54.7057,54.4609,54.5951,51034.0
2019-05-10 11:15:00,69.14,69.27,69.03,69.27,42361.0,54.5951,54.6978,54.5083,54.6978,42361.0
2019-05-10 11:20:00,69.27,69.37,69.11,69.19,38374.0,54.6978,54.7768,54.5715,54.6346,38374.0
2019-05-10 11:25:00,69.19,69.21,68.75,68.76,60941.0,54.6346,54.6504,54.2872,54.2951,60941.0
2019-05-10 11:30:00,68.74,68.87,68.69,68.75,37783.0,54.2793,54.3819,54.2398,54.2872,37783.0
2019-05-10 11:35:00,68.75,69.34,68.74,69.28,51727.0,54.2872,54.7531,54.2793,54.7057,51727.0
2019-05-10 11:40:00,69.29,69.29,68.87,69.08,25501.0,54.7136,54.7136,54.3819,54.5478,25501.0
2019-05-10 11:45:00,69.08,69.18,69.03,69.03,20396.0,54.5478,54.6267,54.5083,54.5083,20396.0
2019-05-10 11:50:00,69.05,69.23,68.96,69.23,19443.0,54.5241,54.6662,54.453,54.6662,19443.0
2019-05-10 11:55:00,69.19,69.3,69.08,69.2,22914.0,54.6346,54.7215,54.5478,54.6425,22914.0
2019-05-10 12:00:00,69.2,69.48,69.2,69.46,22962.0,54.6425,54.8636,54.6425,54.8478,22962.0
2019-05-10 12:05:00,69.46,69.46,69.23,69.34,33378.0,54.8478,54.8478,54.6662,54.7531,33378.0
2019-05-10 12:10:00,69.33,69.6,69.3,69.52,22500.0,54.7452,54.9584,54.7215,54.8952,22500.0
2019-05-10 12:15:00,69.54,69.78,69.54,69.73,16636.0,54.911,55.1005,54.911,55.061,16636.0
2019-05-10 12:20:00,69.75,69.8,69.7,69.76,15759.0,55.0768,55.1163,55.0373,55.0847,15759.0
2019-05-10 12:25:00,69.75,69.96,69.75,69.91,14964.0,55.0768,55.2426,55.0768,55.2032,14964.0
2019-05-10 12:30:00,69.94,70.1,69.86,70.05,16727.0,55.2269,55.3532,55.1637,55.3137,16727.0
2019-05-10 12:35:00,70.08,70.08,69.95,69.99,14083.0,55.3374,55.3374,55.2348,55.2663,14083.0
2019-05-10 12:40:00,70.01,70.16,70.0,70.16,31768.0,55.2821,55.4006,55.2742,55.4006,31768.0
2019-05-10 12:45:00,70.13,70.2,70.08,70.2,60662.0,55.3769,55.4322,55.3374,55.4322,60662.0
2019-05-10 12:50:00,70.18,70.48,70.18,70.45,27011.0,55.4164,55.6533,55.4164,55.6296,27011.0
2019-05-10 12:55:00,70.42,70.5,70.37,70.47,28406.0,55.6059,55.669,55.5664,55.6454,28406.0
2019-05-10 13:00:00,70.47,70.64,70.44,70.59,21574.0,55.6454,55.7796,55.6217,55.7401,21574.0
2019-05-10 13:05:00,70.6,70.64,70.53,70.58,16386.0,55.748,55.7796,55.6927,55.7322,16386.0
2019-05-10 13:10:00,70.59,70.78,70.56,70.78,18761.0,55.7401,55.8901,55.7164,55.8901,18761.0
2019-05-10 13:15:00,70.76,70.76,70.45,70.68,28023.0,55.8744,55.8744,55.6296,55.8112,28023.0
2019-05-10 13:20:00,70.69,70.86,70.65,70.7,14525.0,55.8191,55.9533,55.7875,55.827,14525.0
2019-05-10 13:25:00,70.7,70.72,70.55,70.62,9058.0,55.827,55.8428,55.7085,55.7638,9058.0
2019-05-10 13:30:00,70.61,70.66,70.54,70.62,12433.0,55.7559,55.7954,55.7006,55.7638,12433.0
2019-05-10 13:35:00,70.6,70.68,70.58,70.59,8178.0,55.748,55.8112,55.7322,55.7401,8178.0
2019-05-10 13:40:00,70.61,70.72,70.61,70.65,10774.0,55.7559,55.8428,55.7559,55.7875,10774.0
2019-05-10 13:45:00,70.64,70.9,70.64,70.86,11502.0,55.7796,55.9849,55.7796,55.9533,11502.0
2019-05-10 13:50:00,70.85,70.9,70.74,70.76,16796.0,55.9454,55.9849,55.8586,55.8744,16796.0
2019-05-10 13:55:00,70.75,70.82,70.72,70.79,15508.0,55.8665,55.9217,55.8428,55.898,15508.0
2019-05-10 14:00:00,70.8,71.03,70.79,71.02,21524.0,55.9059,56.0876,55.898,56.0797,21524.0
2019-05-10 14:05:00,71.02,71.02,70.9,70.92,13297.0,56.0797,56.0797,55.9849,56.0007,13297.0
2019-05-10 14:10:00,70.92,70.93,70.81,70.83,14200.0,56.0007,56.0086,55.9138,55.9296,14200.0
2019-05-10 14:15:00,70.83,70.84,70.72,70.73,11994.0,55.9296,55.9375,55.8428,55.8507,11994.0
2019-05-10 14:20:00,70.74,70.84,70.74,70.83,12461.0,55.8586,55.9375,55.8586,55.9296,12461.0
2019-05-10 14:25:00,70.83,70.88,70.72,70.87,14269.0,55.9296,55.9691,55.8428,55.9612,14269.0
2019-05-10 14:30:00,70.87,70.99,70.86,70.89,18351.0,55.9612,56.056,55.9533,55.977,18351.0
2019-05-10 14:35:00,70.89,71.0,70.84,70.93,15627.0,55.977,56.0639,55.9375,56.0086,15627.0
2019-05-10 14:40:00,70.94,70.97,70.83,70.89,23619.0,56.0165,56.0402,55.9296,55.977,23619.0
2019-05-10 14:45:00,70.89,70.94,70.87,70.94,11728.0,55.977,56.0165,55.9612,56.0165,11728.0
2019-05-10 14:50:00,70.95,71.15,70.94,71.07,18058.0,56.0244,56.1823,56.0165,56.1191,18058.0
2019-05-10 14:55:00,71.07,71.16,71.07,71.15,14837.0,56.1191,56.1902,56.1191,56.1823,14837.0
2019-05-10 15:00:00,71.16,71.31,71.15,71.31,27985.0,56.1902,56.3087,56.1823,56.3087,27985.0
2019-05-10 15:05:00,71.31,71.35,71.2,71.22,17998.0,56.3087,56.3402,56.2218,56.2376,17998.0
2019-05-10 15:10:00,71.22,71.3,71.2,71.23,21685.0,56.2376,56.3008,56.2218,56.2455,21685.0
2019-05-10 15:15:00,71.25,71.43,71.21,71.35,25735.0,56.2613,56.4034,56.2297,56.3402,25735.0
2019-05-10 15:20:00,71.36,71.44,71.32,71.39,19941.0,56.3481,56.4113,56.3165,56.3718,19941.0
2019-05-10 15:25:00,71.38,71.52,71.37,71.43,26768.0,56.3639,56.4745,56.356,56.4034,26768.0
2019-05-10 15:30:00,71.43,71.52,71.24,71.27,28479.0,56.4034,56.4745,56.2534,56.2771,28479.0
2019-05-10 15:35:00,71.28,71.29,71.11,71.12,24503.0,56.285,56.2929,56.1507,56.1586,24503.0
2019-05-10 15:40:00,71.11,71.14,70.95,70.98,67864.0,56.1507,56.1744,56.0244,56.0481,67864.0
2019-05-10 15:45:00,70.98,71.15,70.97,70.97,63589.0,56.0481,56.1823,56.0402,56.0402,63589.0
2019-05-10 15:50:00,70.97,71.08,70.97,71.06,82878.0,56.0402,56.127,56.0402,56.1112,82878.0
2019-05-10 15:55:00,71.04,71.4,70.99,71.31,219388.0,56.0954,56.3797,56.056,56.3087,219388.0
2019-05-13 09:30:00,70.3,70.33,66.59,66.74,333308.0,55.5111,55.5348,52.5816,52.7,333308.0
2019-05-13 09:35:00,66.6,68.57,66.0,68.49,277256.0,52.5895,54.1451,52.1157,54.0819,277256.0
2019-05-13 09:40:00,68.42,68.74,68.15,68.41,66804.0,54.0266,54.2793,53.8134,54.0187,66804.0
2019-05-13 09:45:00,68.32,68.57,68.0,68.0,69750.0,53.9477,54.1451,53.695,53.695,69750.0
2019-05-13 09:50:00,68.0,68.03,67.35,67.48,69569.0,53.695,53.7187,53.1817,53.2844,69569.0
2019-05-13 09:55:00,67.48,68.38,67.48,68.33,50941.0,53.2844,53.995,53.2844,53.9555,50941.0
2019-05-13 10:00:00,68.34,68.34,67.78,67.9,36116.0,53.9634,53.9634,53.5212,53.616,36116.0
2019-05-13 10:05:00,67.85,67.93,67.81,67.87,42783.0,53.5765,53.6397,53.5449,53.5923,42783.0
2019-05-13 10:10:00,67.86,68.03,67.85,67.98,55050.0,53.5844,53.7187,53.5765,53.6792,55050.0
2019-05-13 10:15:00,67.98,68.28,67.94,68.14,36069.0,53.6792,53.9161,53.6476,53.8055,36069.0
2019-05-13 10:20:00,68.12,68.12,67.79,67.94,38179.0,53.7897,53.7897,53.5291,53.6476,38179.0
2019-05-13 10:25:00,67.92,67.93,67.77,67.87,46041.0,53.6318,53.6397,53.5134,53.5923,46041.0
2019-05-13 10:30:00,67.84,67.92,67.64,67.76,41439.0,53.5686,53.6318,53.4107,53.5055,41439.0
2019-05-13 10:35:00,67.76,67.85,67.4,67.41,55710.0,53.5055,53.5765,53.2212,53.2291,55710.0
2019-05-13 10:40:00,67.42,67.85,67.34,67.68,54798.0,53.237,53.5765,53.1738,53.4423,54798.0
2019-05-13 10:45:00,67.69,67.72,67.54,67.54,38137.0,53.4502,53.4739,53.3317,53.3317,38137.0
2019-05-13 10:50:00,67.53,67.74,67.51,67.66,23024.0,53.3238,53.4897,53.308,53.4265,23024.0
2019-05-13 10:55:00,67.66,67.72,67.49,67.62,50340.0,53.4265,53.4739,53.2923,53.3949,50340.0
2019-05-13 11:00:00,67.63,67.75,67.53,67.61,77741.0,53.4028,53.4976,53.3238,53.387,77741.0
2019-05-13 11:05:00,67.63,67.78,67.6,67.67,35761.0,53.4028,53.5212,53.3791,53.4344,35761.0
2019-05-13 11:10:00,67.67,67.71,67.37,67.54,73081.0,53.4344,53.466,53.1975,53.3317,73081.0
2019-05-13 11:15:00,67.52,67.52,67.28,67.3,35621.0,53.3159,53.3159,53.1264,53.1422,35621.0
2019-05-13 11:20:00,67.29,67.43,67.23,67.31,61610.0,53.1343,53.2449,53.087,53.1501,61610.0
2019-05-13 11:25:00,67.3,67.55,67.29,67.37,35898.0,53.1422,53.3396,53.1343,53.1975,35898.0
2019-05-13 11:30:00,67.37,67.43,67.23,67.31,28306.0,53.1975,53.2449,53.087,53.1501,28306.0
2019-05-13 11:35:00,67.3,67.34,67.18,67.22,16247.0,53.1422,53.1738,53.0475,53.0791,16247.0
2019-05-13 11:40:00,67.21,67.35,67.19,67.21,26137.0,53.0712,53.1817,53.0554,53.0712,26137.0
2019-05-13 11:45:00,67.2,67.23,66.78,66.87,141071.0,53.0633,53.087,52.7316,52.8027,141071.0
2019-05-13 11:50:00,66.86,66.86,66.56,66.8,36690.0,52.7948,52.7948,52.5579,52.7474,36690.0
2019-05-13 11:55:00,66.8,67.18,66.77,67.13,30101.0,52.7474,53.0475,52.7237,53.008,30101.0
2019-05-13 12:00:00,67.15,67.21,67.03,67.08,21928.0,53.0238,53.0712,52.929,52.9685,21928.0
2019-05-13 12:05:00,67.06,67.15,67.02,67.07,20177.0,52.9527,53.0238,52.9211,52.9606,20177.0
2019-05-13 12:10:00,67.08,67.3,67.07,67.25,32926.0,52.9685,53.1422,52.9606,53.1027,32926.0
2019-05-13 12:15:00,67.25,67.42,67.16,67.42,25263.0,53.1027,53.237,53.0317,53.237,25263.0
2019-05-13 12:20:00,67.4,67.42,67.17,67.17,16945.0,53.2212,53.237,53.0396,53.0396,16945.0
2019-05-13 12:25:00,67.18,67.24,67.09,67.19,17703.0,53.0475,53.0948,52.9764,53.0554,17703.0
2019-05-13 12:30:00,67.19,67.19,67.06,67.1,16738.0,53.0554,53.0554,52.9527,52.9843,16738.0
2019-05-13 12:35:00,67.11,67.25,67.1,67.23,23511.0,52.9922,53.1027,52.9843,53.087,23511.0
2019-05-13 12:40:00,67.22,67.23,67.16,67.16,31196.0,53.0791,53.087,53.0317,53.0317,31196.0
2019-05-13 12:45:00,67.16,67.3,67.15,67.26,26745.0,53.0317,53.1422,53.0238,53.1106,26745.0
2019-05-13 12:50:00,67.26,67.27,67.12,67.14,19997.0,53.1106,53.1185,53.0001,53.0159,19997.0
2019-05-13 12:55:00,67.15,67.15,67.03,67.12,16623.0,53.0238,53.0238,52.929,53.0001,16623.0
2019-05-13 13:00:00,67.11,67.13,66.93,66.93,17144.0,52.9922,53.008,52.8501,52.8501,17144.0
2019-05-13 13:05:00,66.92,67.06,66.91,67.04,14248.0,52.8422,52.9527,52.8343,52.9369,14248.0
2019-05-13 13:10:00,67.04,67.15,66.98,67.08,13175.0,52.9369,53.0238,52.8895,52.9685,13175.0
2019-05-13 13:15:00,67.07,67.17,67.06,67.08,21138.0,52.9606,53.0396,52.9527,52.9685,21138.0
2019-05-13 13:20:00,67.09,67.09,67.0,67.05,20820.0,52.9764,52.9764,52.9053,52.9448,20820.0
2019-05-13 13:25:00,67.06,67.12,66.97,66.97,20859.0,52.9527,53.0001,52.8816,52.8816,20859.0
2019-05-13 13:30:00,66.96,67.11,66.93,67.07,19808.0,52.8738,52.9922,52.8501,52.9606,19808.0
2019-05-13 13:35:00,67.06,67.49,67.06,67.43,49993.0,52.9527,53.2923,52.9527,53.2449,49993.0
2019-05-13 13:40:00,67.45,67.55,67.35,67.36,22913.0,53.2607,53.3396,53.1817,53.1896,22913.0
2019-05-13 13:45:00,67.35,67.47,67.31,67.42,17436.0,53.1817,53.2765,53.1501,53.237,17436.0
2019-05-13 13:50:00,67.39,67.42,67.33,67.42,14841.0,53.2133,53.237,53.1659,53.237,14841.0
2019-05-13 13:55:00,67.44,67.64,67.43,67.56,28186.0,53.2528,53.4107,53.2449,53.3475,28186.0
2019-05-13 14:00:00,67.56,67.57,67.33,67.37,18211.0,53.3475,53.3554,53.1659,53.1975,18211.0
2019-05-13 14:05:00,67.38,67.55,67.38,67.51,21449.0,53.2054,53.3396,53.2054,53.308,21449.0
2019-05-13 14:10:00,67.48,67.48,67.17,67.21,17388.0,53.2844,53.2844,53.0396,53.0712,17388.0
2019-05-13 14:15:00,67.22,67.29,67.18,67.21,16688.0,53.0791,53.1343,53.0475,53.0712,16688.0
2019-05-13 14:20:00,67.18,67.38,67.18,67.33,20902.0,53.0475,53.2054,53.0475,53.1659,20902.0
2019-05-13 14:25:00,67.34,67.66,67.34,67.49,30495.0,53.1738,53.4265,53.1738,53.2923,30495.0
2019-05-13 14:30:00,67.51,67.6,67.42,67.43,32466.0,53.308,53.3791,53.237,53.2449,32466.0
2019-05-13 14:35:00,67.44,67.53,67.38,67.45,24857.0,53.2528,53.3238,53.2054,53.2607,24857.0
2019-05-13 14:40:00,67.45,67.49,67.25,67.29,28295.0,53.2607,53.2923,53.1027,53.1343,28295.0
2019-05-13 14:45:00,67.29,67.52,67.28,67.44,28949.0,53.1343,53.3159,53.1264,53.2528,28949.0
2019-05-13 14:50:00,67.44,67.59,67.44,67.51,35227.0,53.2528,53.3712,53.2528,53.308,35227.0
2019-05-13 14:55:00,67.5,67.68,67.5,67.62,55929.0,53.3002,53.4423,53.3002,53.3949,55929.0
2019-05-13 15:00:00,67.61,67.73,67.47,67.53,35676.0,53.387,53.4818,53.2765,53.3238,35676.0
2019-05-13 15:05:00,67.54,67.58,67.4,67.4,30011.0,53.3317,53.3633,53.2212,53.2212,30011.0
2019-05-13 15:10:00,67.41,67.55,67.41,67.45,73747.0,53.2291,53.3396,53.2291,53.2607,73747.0
2019-05-13 15:15:00,67.47,67.64,67.44,67.64,30835.0,53.2765,53.4107,53.2528,53.4107,30835.0
2019-05-13 15:20:00,67.64,67.66,67.43,67.48,53210.0,53.4107,53.4265,53.2449,53.2844,53210.0
2019-05-13 15:25:00,67.48,67.53,67.41,67.43,60840.0,53.2844,53.3238,53.2291,53.2449,60840.0
2019-05-13 15:30:00,67.43,67.45,67.26,67.26,67661.0,53.2449,53.2607,53.1106,53.1106,67661.0
2019-05-13 15:35:00,67.27,67.32,67.16,67.23,88460.0,53.1185,53.158,53.0317,53.087,88460.0
2019-05-13 15:40:00,67.23,67.31,67.18,67.25,71704.0,53.087,53.1501,53.0475,53.1027,71704.0
2019-05-13 15:45:00,67.25,67.31,67.18,67.27,162166.0,53.1027,53.1501,53.0475,53.1185,162166.0
2019-05-13 15:50:00,67.27,67.28,67.1,67.2,198539.0,53.1185,53.1264,52.9843,53.0633,198539.0
2019-05-13 15:55:00,67.21,67.23,67.07,67.07,390760.0,53.0712,53.087,52.9606,52.9606,390760.0
2019-05-14 09:30:00,67.25,67.46,67.0,67.18,42552.0,53.1027,53.2686,52.9053,53.0475,42552.0
2019-05-14 09:35:00,67.22,67.22,66.74,66.78,62683.0,53.0791,53.0791,52.7,52.7316,62683.0
2019-05-14 09:40:00,66.78,67.13,66.73,67.09,65230.0,52.7316,53.008,52.6921,52.9764,65230.0
2019-05-14 09:45:00,67.03,67.1,66.82,66.84,17306.0,52.929,52.9843,52.7632,52.779,17306.0
2019-05-14 09:50:00,66.87,66.87,66.55,66.68,36075.0,52.8027,52.8027,52.55,52.6527,36075.0
2019-05-14 09:55:00,66.67,66.82,66.53,66.53,30884.0,52.6448,52.7632,52.5342,52.5342,30884.0
2019-05-14 10:00:00,66.57,66.99,66.57,66.82,46303.0,52.5658,52.8974,52.5658,52.7632,46303.0
2019-05-14 10:05:00,66.85,66.95,66.77,66.92,25962.0,52.7869,52.8659,52.7237,52.8422,25962.0
2019-05-14 10:10:00,66.92,66.93,66.74,66.75,26089.0,52.8422,52.8501,52.7,52.7079,26089.0
2019-05-14 10:15:00,66.74,66.86,66.72,66.8,30740.0,52.7,52.7948,52.6842,52.7474,30740.0
2019-05-14 10:20:00,66.81,66.9,66.79,66.84,35482.0,52.7553,52.8264,52.7395,52.779,35482.0
2019-05-14 10:25:00,66.82,66.86,66.74,66.76,34757.0,52.7632,52.7948,52.7,52.7158,34757.0
2019-05-14 10:30:00,66.77,66.8,66.68,66.72,37957.0,52.7237,52.7474,52.6527,52.6842,37957.0
2019-05-14 10:35:00,66.7,67.1,66.7,67.08,50621.0,52.6684,52.9843,52.6684,52.9685,50621.0
2019-05-14 10:40:00,67.08,67.11,66.95,67.02,38101.0,52.9685,52.9922,52.8659,52.9211,38101.0
2019-05-14 10:45:00,67.02,67.12,66.99,67.09,104517.0,52.9211,53.0001,52.8974,52.9764,104517.0
2019-05-14 10:50:00,67.08,67.11,66.92,66.96,46647.0,52.9685,52.9922,52.8422,52.8738,46647.0
2019-05-14 10:55:00,66.98,67.18,66.98,67.13,43190.0,52.8895,53.0475,52.8895,53.008,43190.0
2019-05-14 11:00:00,67.13,67.22,67.04,67.05,51280.0,53.008,53.0791,52.9369,52.9448,51280.0
2019-05-14 11:05:00,67.05,67.24,67.05,67.18,40581.0,52.9448,53.0948,52.9448,53.0475,40581.0
2019-05-14 11:10:00,67.17,67.25,67.16,67.2,17403.0,53.0396,53.1027,53.0317,53.0633,17403.0
2019-05-14 11:15:00,67.18,67.25,67.14,67.18,29815.0,53.0475,53.1027,53.0159,53.0475,29815.0
2019-05-14 11:20:00,67.17,67.47,67.17,67.47,43818.0,53.0396,53.2765,53.0396,53.2765,43818.0
2019-05-14 11:25:00,67.45,67.59,67.45,67.52,32885.0,53.2607,53.3712,53.2607,53.3159,32885.0
2019-05-14 11:30:00,67.53,67.6,67.45,67.58,19588.0,53.3238,53.3791,53.2607,53.3633,19588.0
2019-05-14 11:35:00,67.59,67.7,67.57,67.67,24236.0,53.3712,53.4581,53.3554,53.4344,24236.0
2019-05-14 11:40:00,67.7,67.75,67.65,67.69,19464.0,53.4581,53.4976,53.4186,53.4502,19464.0
2019-05-14 11:45:00,67.7,67.83,67.2,67.83,140578.0,53.4581,53.5607,53.0633,53.5607,140578.0
2019-05-14 11:50:00,67.83,67.89,67.77,67.84,35196.0,53.5607,53.6081,53.5134,53.5686,35196.0
2019-05-14 11:55:00,67.87,68.02,67.85,67.9,21577.0,53.5923,53.7108,53.5765,53.616,21577.0
2019-05-14 12:00:00,67.89,68.01,67.88,67.98,13680.0,53.6081,53.7029,53.6002,53.6792,13680.0
2019-05-14 12:05:00,67.98,68.11,67.94,67.95,130352.0,53.6792,53.7818,53.6476,53.6555,130352.0
2019-05-14 12:10:00,67.95,68.14,67.95,68.07,13150.0,53.6555,53.8055,53.6555,53.7502,13150.0
2019-05-14 12:15:00,68.07,68.08,67.97,68.02,12572.0,53.7502,53.7581,53.6713,53.7108,12572.0
2019-05-14 12:20:00,68.03,68.17,68.03,68.16,7552.0,53.7187,53.8292,53.7187,53.8213,7552.0
2019-05-14 12:25:00,68.2,68.2,68.08,68.09,8930.0,53.8529,53.8529,53.7581,53.766,8930.0
2019-05-14 12:30:00,68.1,68.23,68.08,68.23,14361.0,53.7739,53.8766,53.7581,53.8766,14361.0
2019-05-14 12:35:00,68.23,68.28,68.2,68.25,14338.0,53.8766,53.9161,53.8529,53.8924,14338.0
2019-05-14 12:40:00,68.24,68.24,68.17,68.21,13398.0,53.8845,53.8845,53.8292,53.8608,13398.0
2019-05-14 12:45:00,68.21,68.33,68.2,68.33,12294.0,53.8608,53.9555,53.8529,53.9555,12294.0
2019-05-14 12:50:00,68.31,68.31,68.16,68.17,14892.0,53.9398,53.9398,53.8213,53.8292,14892.0
2019-05-14 12:55:00,68.19,68.19,68.05,68.09,19891.0,53.845,53.845,53.7345,53.766,19891.0
2019-05-14 13:00:00,68.09,68.32,68.07,68.32,37511.0,53.766,53.9477,53.7502,53.9477,37511.0
2019-05-14 13:05:00,68.31,68.38,68.25,68.38,8409.0,53.9398,53.995,53.8924,53.995,8409.0
2019-05-14 13:10:00,68.38,68.38,68.28,68.33,10337.0,53.995,53.995,53.9161,53.9555,10337.0
2019-05-14 13:15:00,68.34,68.36,68.27,68.35,18838.0,53.9634,53.9792,53.9082,53.9713,18838.0
2019-05-14 13:20:00,68.34,68.42,68.33,68.39,13443.0,53.9634,54.0266,53.9555,54.0029,13443.0
2019-05-14 13:25:00,68.39,68.41,68.34,68.34,12835.0,54.0029,54.0187,53.9634,53.9634,12835.0
2019-05-14 13:30:00,68.35,68.44,68.35,68.44,10780.0,53.9713,54.0424,53.9713,54.0424,10780.0
2019-05-14 13:35:00,68.45,68.51,68.38,68.4,13821.0,54.0503,54.0977,53.995,54.0108,13821.0
2019-05-14 13:40:00,68.42,68.48,68.42,68.44,12170.0,54.0266,54.074,54.0266,54.0424,12170.0
2019-05-14 13:45:00,68.45,68.48,68.34,68.41,30817.0,54.0503,54.074,53.9634,54.0187,30817.0
2019-05-14 13:50:00,68.39,68.43,68.26,68.33,34916.0,54.0029,54.0345,53.9003,53.9555,34916.0
2019-05-14 13:55:00,68.34,68.37,68.31,68.34,27569.0,53.9634,53.9871,53.9398,53.9634,27569.0
2019-05-14 14:00:00,68.35,68.42,68.24,68.26,25725.0,53.9713,54.0266,53.8845,53.9003,25725.0
2019-05-14 14:05:00,68.27,68.33,68.22,68.32,25365.0,53.9082,53.9555,53.8687,53.9477,25365.0
2019-05-14 14:10:00,68.33,68.53,68.3,68.49,25785.0,53.9555,54.1135,53.9319,54.0819,25785.0
2019-05-14 14:15:00,68.47,68.47,68.38,68.38,12199.0,54.0661,54.0661,53.995,53.995,12199.0
2019-05-14 14:20:00,68.4,68.45,68.31,68.33,11858.0,54.0108,54.0503,53.9398,53.9555,11858.0
2019-05-14 14:25:00,68.33,68.42,68.27,68.38,12643.0,53.9555,54.0266,53.9082,53.995,12643.0
2019-05-14 14:30:00,68.38,68.42,68.35,68.39,14735.0,53.995,54.0266,53.9713,54.0029,14735.0
2019-05-14 14:35:00,68.4,68.42,68.34,68.37,14419.0,54.0108,54.0266,53.9634,53.9871,14419.0
2019-05-14 14:40:00,68.37,68.4,68.34,68.34,15756.0,53.9871,54.0108,53.9634,53.9634,15756.0
2019-05-14 14:45:00,68.34,68.34,68.09,68.12,25850.0,53.9634,53.9634,53.766,53.7897,25850.0
2019-05-14 14:50:00,68.13,68.15,68.0,68.03,28009.0,53.7976,53.8134,53.695,53.7187,28009.0
2019-05-14 14:55:00,68.04,68.21,68.02,68.15,31039.0,53.7266,53.8608,53.7108,53.8134,31039.0
2019-05-14 15:00:00,68.15,68.21,68.14,68.2,28753.0,53.8134,53.8608,53.8055,53.8529,28753.0
2019-05-14 15:05:00,68.18,68.24,68.12,68.24,23487.0,53.8371,53.8845,53.7897,53.8845,23487.0
2019-05-14 15:10:00,68.25,68.25,68.08,68.15,34229.0,53.8924,53.8924,53.7581,53.8134,34229.0
2019-05-14 15:15:00,68.15,68.19,68.12,68.18,23645.0,53.8134,53.845,53.7897,53.8371,23645.0
2019-05-14 15:20:00,68.19,68.2,68.12,68.16,20076.0,53.845,53.8529,53.7897,53.8213,20076.0
2019-05-14 15:25:00,68.16,68.22,68.14,68.16,23368.0,53.8213,53.8687,53.8055,53.8213,23368.0
2019-05-14 15:30:00,68.16,68.16,67.97,67.97,37173.0,53.8213,53.8213,53.6713,53.6713,37173.0
2019-05-14 15:35:00,67.99,68.06,67.9,67.9,37742.0,53.6871,53.7423,53.616,53.616,37742.0
2019-05-14 15:40:00,67.9,67.96,67.84,67.84,48779.0,53.616,53.6634,53.5686,53.5686,48779.0
2019-05-14 15:45:00,67.83,67.99,67.77,67.95,66417.0,53.5607,53.6871,53.5134,53.6555,66417.0
2019-05-14 15:50:00,67.96,67.96,67.68,67.7,145104.0,53.6634,53.6634,53.4423,53.4581,145104.0
2019-05-14 15:55:00,67.7,67.77,67.51,67.62,320926.0,53.4581,53.5134,53.308,53.3949,320926.0
2019-05-15 09:30:00,67.15,67.43,67.02,67.41,68733.0,53.0238,53.2449,52.9211,53.2291,68733.0
2019-05-15 09:35:00,67.39,67.88,67.39,67.69,20495.0,53.2133,53.6002,53.2133,53.4502,20495.0
2019-05-15 09:40:00,67.77,67.8,67.38,67.44,32174.0,53.5134,53.537,53.2054,53.2528,32174.0
2019-05-15 09:45:00,67.4,67.57,67.29,67.3,19517.0,53.2212,53.3554,53.1343,53.1422,19517.0
2019-05-15 09:50:00,67.27,67.35,67.05,67.32,17810.0,53.1185,53.1817,52.9448,53.158,17810.0
2019-05-15 09:55:00,67.32,67.62,67.32,67.6,14477.0,53.158,53.3949,53.158,53.3791,14477.0
2019-05-15 10:00:00,67.61,67.83,67.49,67.61,26880.0,53.387,53.5607,53.2923,53.387,26880.0
2019-05-15 10:05:00,67.61,67.64,67.3,67.36,26817.0,53.387,53.4107,53.1422,53.1896,26817.0
2019-05-15 10:10:00,67.4,67.58,67.2,67.58,22329.0,53.2212,53.3633,53.0633,53.3633,22329.0
2019-05-15 10:15:00,67.55,67.71,67.45,67.64,40721.0,53.3396,53.466,53.2607,53.4107,40721.0
2019-05-15 10:20:00,67.65,67.71,67.52,67.68,14061.0,53.4186,53.466,53.3159,53.4423,14061.0
2019-05-15 10:25:00,67.7,68.0,67.7,67.96,19115.0,53.4581,53.695,53.4581,53.6634,19115.0
2019-05-15 10:30:00,67.96,68.05,67.88,67.97,14683.0,53.6634,53.7345,53.6002,53.6713,14683.0
2019-05-15 10:35:00,67.95,67.97,67.84,67.86,17229.0,53.6555,53.6713,53.5686,53.5844,17229.0
2019-05-15 10:40:00,67.87,67.93,67.76,67.91,14303.0,53.5923,53.6397,53.5055,53.6239,14303.0
2019-05-15 10:45:00,67.92,67.98,67.84,67.98,8582.0,53.6318,53.6792,53.5686,53.6792,8582.0
2019-05-15 10:50:00,67.98,68.03,67.92,67.94,14182.0,53.6792,53.7187,53.6318,53.6476,14182.0
2019-05-15 10:55:00,67.98,68.07,67.89,67.93,16783.0,53.6792,53.7502,53.6081,53.6397,16783.0
2019-05-15 11:00:00,67.94,67.94,67.8,67.93,45050.0,53.6476,53.6476,53.537,53.6397,45050.0
2019-05-15 11:05:00,67.91,67.96,67.81,67.91,53425.0,53.6239,53.6634,53.5449,53.6239,53425.0
2019-05-15 11:10:00,67.92,67.94,67.73,67.8,58455.0,53.6318,53.6476,53.4818,53.537,58455.0
2019-05-15 11:15:00,67.8,67.84,67.69,67.83,20684.0,53.537,53.5686,53.4502,53.5607,20684.0
2019-05-15 11:20:00,67.83,67.9,67.78,67.8,11234.0,53.5607,53.616,53.5212,53.537,11234.0
2019-05-15 11:25:00,67.82,67.97,67.82,67.96,14276.0,53.5528,53.6713,53.5528,53.6634,14276.0
2019-05-15 11:30:00,67.95,68.05,67.89,68.0,16684.0,53.6555,53.7345,53.6081,53.695,16684.0
2019-05-15 11:35:00,68.0,68.0,67.92,67.92,9737.0,53.695,53.695,53.6318,53.6318,9737.0
2019-05-15 11:40:00,67.92,68.02,67.9,68.0,11441.0,53.6318,53.7108,53.616,53.695,11441.0
2019-05-15 11:45:00,68.01,68.02,67.89,67.92,12816.0,53.7029,53.7108,53.6081,53.6318,12816.0
2019-05-15 11:50:00,67.93,68.01,67.88,67.95,18506.0,53.6397,53.7029,53.6002,53.6555,18506.0
2019-05-15 11:55:00,67.95,67.99,67.9,67.95,9265.0,53.6555,53.6871,53.616,53.6555,9265.0
2019-05-15 12:00:00,67.97,68.03,67.94,67.96,25625.0,53.6713,53.7187,53.6476,53.6634,25625.0
2019-05-15 12:05:00,67.98,67.98,67.86,67.86,20213.0,53.6792,53.6792,53.5844,53.5844,20213.0
2019-05-15 12:10:00,67.85,67.85,67.76,67.8,10913.0,53.5765,53.5765,53.5055,53.537,10913.0
2019-05-15 12:15:00,67.8,67.82,67.75,67.75,10150.0,53.537,53.5528,53.4976,53.4976,10150.0
2019-05-15 12:20:00,67.75,67.91,67.75,67.75,15108.0,53.4976,53.6239,53.4976,53.4976,15108.0
2019-05-15 12:25:00,67.76,67.76,67.64,67.64,19748.0,53.5055,53.5055,53.4107,53.4107,19748.0
2019-05-15 12:30:00,67.63,67.74,67.62,67.69,16531.0,53.4028,53.4897,53.3949,53.4502,16531.0
2019-05-15 12:35:00,67.67,67.71,67.63,67.64,9701.0,53.4344,53.466,53.4028,53.4107,9701.0
2019-05-15 12:40:00,67.66,67.79,67.65,67.76,10482.0,53.4265,53.5291,53.4186,53.5055,10482.0
2019-05-15 12:45:00,67.77,67.78,67.72,67.75,6063.0,53.5134,53.5212,53.4739,53.4976,6063.0
2019-05-15 12:50:00,67.76,67.78,67.68,67.69,9084.0,53.5055,53.5212,53.4423,53.4502,9084.0
2019-05-15 12:55:00,67.7,67.72,67.63,67.72,8490.0,53.4581,53.4739,53.4028,53.4739,8490.0
2019-05-15 13:00:00,67.72,67.79,67.68,67.77,11866.0,53.4739,53.5291,53.4423,53.5134,11866.0
2019-05-15 13:05:00,67.76,67.78,67.7,67.71,10771.0,53.5055,53.5212,53.4581,53.466,10771.0
2019-05-15 13:10:00,67.71,67.77,67.71,67.72,6869.0,53.466,53.5134,53.466,53.4739,6869.0
2019-05-15 13:15:00,67.71,67.75,67.68,67.72,9826.0,53.466,53.4976,53.4423,53.4739,9826.0
2019-05-15 13:20:00,67.72,67.72,67.67,67.69,11482.0,53.4739,53.4739,53.4344,53.4502,11482.0
2019-05-15 13:25:00,67.68,67.76,67.68,67.73,11266.0,53.4423,53.5055,53.4423,53.4818,11266.0
2019-05-15 13:30:00,67.72,67.83,67.71,67.82,11105.0,53.4739,53.5607,53.466,53.5528,11105.0
2019-05-15 13:35:00,67.82,67.83,67.76,67.82,7507.0,53.5528,53.5607,53.5055,53.5528,7507.0
2019-05-15 13:40:00,67.83,67.91,67.83,67.84,11777.0,53.5607,53.6239,53.5607,53.5686,11777.0
2019-05-15 13:45:00,67.84,67.9,67.82,67.9,9462.0,53.5686,53.616,53.5528,53.616,9462.0
2019-05-15 13:50:00,67.91,67.97,67.85,67.96,9491.0,53.6239,53.6713,53.5765,53.6634,9491.0
2019-05-15 13:55:00,67.97,68.04,67.97,67.99,11549.0,53.6713,53.7266,53.6713,53.6871,11549.0
2019-05-15 14:00:00,68.0,68.02,67.97,68.02,7996.0,53.695,53.7108,53.6713,53.7108,7996.0
2019-05-15 14:05:00,68.02,68.05,67.94,67.99,12322.0,53.7108,53.7345,53.6476,53.6871,12322.0
2019-05-15 14:10:00,67.98,68.05,67.98,68.04,11183.0,53.6792,53.7345,53.6792,53.7266,11183.0
2019-05-15 14:15:00,68.03,68.05,67.94,67.95,11726.0,53.7187,53.7345,53.6476,53.6555,11726.0
2019-05-15 14:20:00,67.95,68.0,67.92,67.96,12400.0,53.6555,53.695,53.6318,53.6634,12400.0
2019-05-15 14:25:00,67.96,68.05,67.96,68.05,15127.0,53.6634,53.7345,53.6634,53.7345,15127.0
2019-05-15 14:30:00,68.06,68.09,67.99,68.0,10941.0,53.7423,53.766,53.6871,53.695,10941.0
2019-05-15 14:35:00,68.01,68.01,67.9,67.9,16255.0,53.7029,53.7029,53.616,53.616,16255.0
2019-05-15 14:40:00,67.9,67.97,67.9,67.91,23715.0,53.616,53.6713,53.616,53.6239,23715.0
2019-05-15 14:45:00,67.91,67.97,67.91,67.97,11750.0,53.6239,53.6713,53.6239,53.6713,11750.0
2019-05-15 14:50:00,67.96,67.97,67.87,67.89,14146.0,53.6634,53.6713,53.5923,53.6081,14146.0
2019-05-15 14:55:00,67.9,67.9,67.87,67.88,11688.0,53.616,53.616,53.5923,53.6002,11688.0
2019-05-15 15:00:00,67.88,67.91,67.84,67.87,13334.0,53.6002,53.6239,53.5686,53.5923,13334.0
2019-05-15 15:05:00,67.87,67.95,67.86,67.95,15251.0,53.5923,53.6555,53.5844,53.6555,15251.0
2019-05-15 15:10:00,67.93,68.12,67.93,68.03,21364.0,53.6397,53.7897,53.6397,53.7187,21364.0
2019-05-15 15:15:00,68.03,68.04,67.93,67.98,15459.0,53.7187,53.7266,53.6397,53.6792,15459.0
2019-05-15 15:20:00,67.98,68.12,67.98,68.11,14256.0,53.6792,53.7897,53.6792,53.7818,14256.0
2019-05-15 15:25:00,68.11,68.15,68.09,68.1,16643.0,53.7818,53.8134,53.766,53.7739,16643.0
2019-05-15 15:30:00,68.09,68.14,68.07,68.11,22782.0,53.766,53.8055,53.7502,53.7818,22782.0
2019-05-15 15:35:00,68.1,68.13,68.07,68.09,32153.0,53.7739,53.7976,53.7502,53.766,32153.0
2019-05-15 15:40:00,68.08,68.09,68.0,68.01,36094.0,53.7581,53.766,53.695,53.7029,36094.0
2019-05-15 15:45:00,68.0,68.05,67.98,68.0,44851.0,53.695,53.7345,53.6792,53.695,44851.0
2019-05-15 15:50:00,68.0,68.01,67.87,67.91,101119.0,53.695,53.7029,53.5923,53.6239,101119.0
2019-05-15 15:55:00,67.91,67.93,67.81,67.86,128769.0,53.6239,53.6397,53.5449,53.5844,128769.0
2019-05-16 09:30:00,68.44,68.8,68.06,68.77,36500.0,54.0424,54.3267,53.7423,54.303,36500.0
2019-05-16 09:35:00,68.76,69.05,68.51,68.88,65086.0,54.2951,54.5241,54.0977,54.3898,65086.0
2019-05-16 09:40:00,68.91,69.35,68.91,69.17,58362.0,54.4135,54.761,54.4135,54.6188,58362.0
2019-05-16 09:45:00,69.21,69.26,69.1,69.18,17637.0,54.6504,54.6899,54.5636,54.6267,17637.0
2019-05-16 09:50:00,69.16,69.39,69.09,69.28,24197.0,54.6109,54.7926,54.5557,54.7057,24197.0
2019-05-16 09:55:00,69.3,69.4,69.19,69.37,12572.0,54.7215,54.8005,54.6346,54.7768,12572.0
2019-05-16 10:00:00,69.41,69.44,69.26,69.26,22546.0,54.8083,54.832,54.6899,54.6899,22546.0
2019-05-16 10:05:00,69.27,69.27,69.1,69.14,16370.0,54.6978,54.6978,54.5636,54.5951,16370.0
2019-05-16 10:10:00,69.13,69.19,69.01,69.08,23968.0,54.5873,54.6346,54.4925,54.5478,23968.0
2019-05-16 10:15:00,69.1,69.16,68.95,69.13,25734.0,54.5636,54.6109,54.4451,54.5873,25734.0
2019-05-16 10:20:00,69.15,69.26,69.13,69.23,13571.0,54.603,54.6899,54.5873,54.6662,13571.0
2019-05-16 10:25:00,69.24,69.56,69.24,69.55,35419.0,54.6741,54.9268,54.6741,54.9189,35419.0
2019-05-16 10:30:00,69.54,69.6,69.21,69.25,29220.0,54.911,54.9584,54.6504,54.682,29220.0
2019-05-16 10:35:00,69.25,69.28,69.2,69.21,18152.0,54.682,54.7057,54.6425,54.6504,18152.0
2019-05-16 10:40:00,69.23,69.33,69.2,69.22,38167.0,54.6662,54.7452,54.6425,54.6583,38167.0
2019-05-16 10:45:00,69.23,69.29,69.12,69.17,24317.0,54.6662,54.7136,54.5794,54.6188,24317.0
2019-05-16 10:50:00,69.17,69.29,69.13,69.28,17071.0,54.6188,54.7136,54.5873,54.7057,17071.0
2019-05-16 10:55:00,69.29,69.45,69.24,69.41,21476.0,54.7136,54.8399,54.6741,54.8083,21476.0
2019-05-16 11:00:00,69.41,69.52,69.39,69.49,40948.0,54.8083,54.8952,54.7926,54.8715,40948.0
2019-05-16 11:05:00,69.48,69.49,69.26,69.27,42479.0,54.8636,54.8715,54.6899,54.6978,42479.0
2019-05-16 11:10:00,69.27,69.32,69.14,69.14,22091.0,54.6978,54.7373,54.5951,54.5951,22091.0
2019-05-16 11:15:00,69.18,69.31,69.11,69.28,19985.0,54.6267,54.7294,54.5715,54.7057,19985.0
2019-05-16 11:20:00,69.26,69.39,69.25,69.33,13311.0,54.6899,54.7926,54.682,54.7452,13311.0
2019-05-16 11:25:00,69.34,69.39,69.31,69.37,12636.0,54.7531,54.7926,54.7294,54.7768,12636.0
2019-05-16 11:30:00,69.36,69.49,69.35,69.48,15196.0,54.7689,54.8715,54.761,54.8636,15196.0
2019-05-16 11:35:00,69.45,69.49,69.44,69.45,14965.0,54.8399,54.8715,54.832,54.8399,14965.0
2019-05-16 11:40:00,69.45,69.61,69.44,69.58,17290.0,54.8399,54.9663,54.832,54.9426,17290.0
2019-05-16 11:45:00,69.58,69.61,69.52,69.56,11717.0,54.9426,54.9663,54.8952,54.9268,11717.0
2019-05-16 11:50:00,69.56,69.62,69.48,69.52,17666.0,54.9268,54.9742,54.8636,54.8952,17666.0
2019-05-16 11:55:00,69.52,69.56,69.48,69.5,17180.0,54.8952,54.9268,54.8636,54.8794,17180.0
2019-05-16 12:00:00,69.49,69.49,69.4,69.42,13598.0,54.8715,54.8715,54.8005,54.8162,13598.0
2019-05-16 12:05:00,69.42,69.43,69.32,69.33,11748.0,54.8162,54.8241,54.7373,54.7452,11748.0
2019-05-16 12:10:00,69.33,69.36,69.28,69.32,13243.0,54.7452,54.7689,54.7057,54.7373,13243.0
2019-05-16 12:15:00,69.33,69.59,69.32,69.53,20956.0,54.7452,54.9505,54.7373,54.9031,20956.0
2019-05-16 12:20:00,69.53,69.6,69.51,69.55,11220.0,54.9031,54.9584,54.8873,54.9189,11220.0
2019-05-16 12:25:00,69.55,69.64,69.53,69.58,10320.0,54.9189,54.99,54.9031,54.9426,10320.0
2019-05-16 12:30:00,69.58,69.62,69.53,69.58,11909.0,54.9426,54.9742,54.9031,54.9426,11909.0
2019-05-16 12:35:00,69.57,69.58,69.47,69.55,15314.0,54.9347,54.9426,54.8557,54.9189,15314.0
2019-05-16 12:40:00,69.55,69.56,69.41,69.42,25840.0,54.9189,54.9268,54.8083,54.8162,25840.0
2019-05-16 12:45:00,69.42,69.48,69.41,69.48,21239.0,54.8162,54.8636,54.8083,54.8636,21239.0
2019-05-16 12:50:00,69.46,69.48,69.39,69.43,11765.0,54.8478,54.8636,54.7926,54.8241,11765.0
2019-05-16 12:55:00,69.44,69.45,69.37,69.4,14982.0,54.832,54.8399,54.7768,54.8005,14982.0
2019-05-16 13:00:00,69.4,69.49,69.39,69.46,19705.0,54.8005,54.8715,54.7926,54.8478,19705.0
2019-05-16 13:05:00,69.45,69.54,69.44,69.53,18215.0,54.8399,54.911,54.832,54.9031,18215.0
2019-05-16 13:10:00,69.54,69.55,69.46,69.48,18441.0,54.911,54.9189,54.8478,54.8636,18441.0
2019-05-16 13:15:00,69.49,69.56,69.48,69.56,12526.0,54.8715,54.9268,54.8636,54.9268,12526.0
2019-05-16 13:20:00,69.56,69.56,69.43,69.44,15524.0,54.9268,54.9268,54.8241,54.832,15524.0
2019-05-16 13:25:00,69.43,69.53,69.43,69.5,24849.0,54.8241,54.9031,54.8241,54.8794,24849.0
2019-05-16 13:30:00,69.48,69.49,69.42,69.43,17690.0,54.8636,54.8715,54.8162,54.8241,17690.0
2019-05-16 13:35:00,69.42,69.42,69.18,69.25,15909.0,54.8162,54.8162,54.6267,54.682,15909.0
2019-05-16 13:40:00,69.22,69.26,69.17,69.18,12099.0,54.6583,54.6899,54.6188,54.6267,12099.0
2019-05-16 13:45:00,69.17,69.17,69.04,69.08,13691.0,54.6188,54.6188,54.5162,54.5478,13691.0
2019-05-16 13:50:00,69.07,69.11,69.03,69.09,9527.0,54.5399,54.5715,54.5083,54.5557,9527.0
2019-05-16 13:55:00,69.08,69.14,69.05,69.13,9081.0,54.5478,54.5951,54.5241,54.5873,9081.0
2019-05-16 14:00:00,69.13,69.18,69.06,69.13,14517.0,54.5873,54.6267,54.532,54.5873,14517.0
2019-05-16 14:05:00,69.14,69.2,69.11,69.11,11263.0,54.5951,54.6425,54.5715,54.5715,11263.0
2019-05-16 14:10:00,69.1,69.14,69.05,69.1,11748.0,54.5636,54.5951,54.5241,54.5636,11748.0
2019-05-16 14:15:00,69.1,69.16,69.09,69.16,11690.0,54.5636,54.6109,54.5557,54.6109,11690.0
2019-05-16 14:20:00,69.16,69.19,69.06,69.18,11672.0,54.6109,54.6346,54.532,54.6267,11672.0
2019-05-16 14:25:00,69.19,69.31,69.18,69.29,19599.0,54.6346,54.7294,54.6267,54.7136,19599.0
2019-05-16 14:30:00,69.28,69.35,69.26,69.28,18924.0,54.7057,54.761,54.6899,54.7057,18924.0
2019-05-16 14:35:00,69.28,69.31,69.24,69.27,14392.0,54.7057,54.7294,54.6741,54.6978,14392.0
2019-05-16 14:40:00,69.27,69.28,69.16,69.23,18384.0,54.6978,54.7057,54.6109,54.6662,18384.0
2019-05-16 14:45:00,69.23,69.24,69.19,69.19,12325.0,54.6662,54.6741,54.6346,54.6346,12325.0
2019-05-16 14:50:00,69.19,69.19,69.04,69.05,13638.0,54.6346,54.6346,54.5162,54.5241,13638.0
2019-05-16 14:55:00,69.03,69.17,69.01,69.17,13186.0,54.5083,54.6188,54.4925,54.6188,13186.0
2019-05-16 15:00:00,69.16,69.16,69.03,69.06,16930.0,54.6109,54.6109,54.5083,54.532,16930.0
2019-05-16 15:05:00,69.05,69.05,68.91,68.92,21175.0,54.5241,54.5241,54.4135,54.4214,21175.0
2019-05-16 15:10:00,68.93,68.96,68.81,68.83,23306.0,54.4293,54.453,54.3346,54.3504,23306.0
2019-05-16 15:15:00,68.83,68.83,68.75,68.8,26226.0,54.3504,54.3504,54.2872,54.3267,26226.0
2019-05-16 15:20:00,68.8,68.88,68.79,68.83,26036.0,54.3267,54.3898,54.3188,54.3504,26036.0
2019-05-16 15:25:00,68.81,68.84,68.73,68.77,31221.0,54.3346,54.3583,54.2714,54.303,31221.0
2019-05-16 15:30:00,68.78,68.78,68.64,68.69,39173.0,54.3109,54.3109,54.2003,54.2398,39173.0
2019-05-16 15:35:00,68.69,68.75,68.63,68.69,46914.0,54.2398,54.2872,54.1924,54.2398,46914.0
2019-05-16 15:40:00,68.69,68.7,68.56,68.63,54299.0,54.2398,54.2477,54.1372,54.1924,54299.0
2019-05-16 15:45:00,68.63,68.79,68.62,68.77,74664.0,54.1924,54.3188,54.1845,54.303,74664.0
2019-05-16 15:50:00,68.77,68.77,68.64,68.73,82617.0,54.303,54.303,54.2003,54.2714,82617.0
2019-05-16 15:55:00,68.72,68.78,68.69,68.74,128525.0,54.2635,54.3109,54.2398,54.2793,128525.0
2019-05-17 09:30:00,68.01,68.78,68.0,68.7,62890.0,53.7029,54.3109,53.695,54.2477,62890.0
2019-05-17 09:35:00,68.64,68.99,68.64,68.77,18142.0,54.2003,54.4767,54.2003,54.303,18142.0
2019-05-17 09:40:00,68.83,68.86,68.67,68.67,12899.0,54.3504,54.3741,54.224,54.224,12899.0
2019-05-17 09:45:00,68.67,68.8,68.64,68.64,23174.0,54.224,54.3267,54.2003,54.2003,23174.0
2019-05-17 09:50:00,68.64,68.65,68.33,68.56,31785.0,54.2003,54.2082,53.9555,54.1372,31785.0
2019-05-17 09:55:00,68.54,68.67,68.45,68.48,32037.0,54.1214,54.224,54.0503,54.074,32037.0
2019-05-17 10:00:00,68.51,68.72,68.43,68.5,23462.0,54.0977,54.2635,54.0345,54.0898,23462.0
2019-05-17 10:05:00,68.48,68.65,68.42,68.62,11538.0,54.074,54.2082,54.0266,54.1845,11538.0
2019-05-17 10:10:00,68.59,68.7,68.53,68.57,12060.0,54.1609,54.2477,54.1135,54.1451,12060.0
2019-05-17 10:15:00,68.54,68.8,68.51,68.76,9705.0,54.1214,54.3267,54.0977,54.2951,9705.0
2019-05-17 10:20:00,68.79,68.94,68.7,68.9,32404.0,54.3188,54.4372,54.2477,54.4056,32404.0
2019-05-17 10:25:00,68.89,69.06,68.87,69.01,8820.0,54.3977,54.532,54.3819,54.4925,8820.0
2019-05-17 10:30:00,69.03,69.09,68.98,69.04,11464.0,54.5083,54.5557,54.4688,54.5162,11464.0
2019-05-17 10:35:00,69.06,69.08,68.93,69.05,8168.0,54.532,54.5478,54.4293,54.5241,8168.0
2019-05-17 10:40:00,69.05,69.23,69.0,69.19,13428.0,54.5241,54.6662,54.4846,54.6346,13428.0
2019-05-17 10:45:00,69.23,69.35,69.2,69.35,21512.0,54.6662,54.761,54.6425,54.761,21512.0
2019-05-17 10:50:00,69.33,69.58,69.33,69.56,20127.0,54.7452,54.9426,54.7452,54.9268,20127.0
2019-05-17 10:55:00,69.56,69.68,69.48,69.51,20941.0,54.9268,55.0216,54.8636,54.8873,20941.0
2019-05-17 11:00:00,69.53,69.69,69.52,69.52,21931.0,54.9031,55.0294,54.8952,54.8952,21931.0
2019-05-17 11:05:00,69.56,69.73,69.55,69.73,18411.0,54.9268,55.061,54.9189,55.061,18411.0
2019-05-17 11:10:00,69.73,69.82,69.68,69.7,14583.0,55.061,55.1321,55.0216,55.0373,14583.0
2019-05-17 11:15:00,69.71,69.76,69.53,69.58,18616.0,55.0452,55.0847,54.9031,54.9426,18616.0
2019-05-17 11:20:00,69.56,69.62,69.46,69.57,17260.0,54.9268,54.9742,54.8478,54.9347,17260.0
2019-05-17 11:25:00,69.59,69.61,69.46,69.53,14643.0,54.9505,54.9663,54.8478,54.9031,14643.0
2019-05-17 11:30:00,69.54,69.55,69.4,69.53,19632.0,54.911,54.9189,54.8005,54.9031,19632.0
2019-05-17 11:35:00,69.52,69.57,69.48,69.5,14576.0,54.8952,54.9347,54.8636,54.8794,14576.0
2019-05-17 11:40:00,69.5,69.63,69.43,69.61,25924.0,54.8794,54.9821,54.8241,54.9663,25924.0
2019-05-17 11:45:00,69.62,69.7,69.58,69.62,18632.0,54.9742,55.0373,54.9426,54.9742,18632.0
2019-05-17 11:50:00,69.6,69.72,69.55,69.71,8552.0,54.9584,55.0531,54.9189,55.0452,8552.0
2019-05-17 11:55:00,69.72,69.73,69.61,69.62,9865.0,55.0531,55.061,54.9663,54.9742,9865.0
2019-05-17 12:00:00,69.65,69.68,69.58,69.6,13264.0,54.9979,55.0216,54.9426,54.9584,13264.0
2019-05-17 12:05:00,69.6,69.61,69.49,69.51,14998.0,54.9584,54.9663,54.8715,54.8873,14998.0
2019-05-17 12:10:00,69.52,69.59,69.48,69.48,14916.0,54.8952,54.9505,54.8636,54.8636,14916.0
2019-05-17 12:15:00,69.46,69.54,69.46,69.5,11420.0,54.8478,54.911,54.8478,54.8794,11420.0
2019-05-17 12:20:00,69.52,69.62,69.5,69.6,12832.0,54.8952,54.9742,54.8794,54.9584,12832.0
2019-05-17 12:25:00,69.59,69.6,69.5,69.5,10740.0,54.9505,54.9584,54.8794,54.8794,10740.0
2019-05-17 12:30:00,69.5,69.58,69.48,69.52,13202.0,54.8794,54.9426,54.8636,54.8952,13202.0
2019-05-17 12:35:00,69.5,69.58,69.45,69.56,24330.0,54.8794,54.9426,54.8399,54.9268,24330.0
2019-05-17 12:40:00,69.56,69.65,69.55,69.61,23631.0,54.9268,54.9979,54.9189,54.9663,23631.0
2019-05-17 12:45:00,69.6,69.61,69.52,69.52,15613.0,54.9584,54.9663,54.8952,54.8952,15613.0
2019-05-17 12:50:00,69.52,69.53,69.44,69.51,21459.0,54.8952,54.9031,54.832,54.8873,21459.0
2019-05-17 12:55:00,69.52,69.52,69.46,69.5,18415.0,54.8952,54.8952,54.8478,54.8794,18415.0
2019-05-17 13:00:00,69.5,69.57,69.46,69.52,59748.0,54.8794,54.9347,54.8478,54.8952,59748.0
2019-05-17 13:05:00,69.53,69.6,69.53,69.6,10033.0,54.9031,54.9584,54.9031,54.9584,10033.0
2019-05-17 13:10:00,69.61,69.66,69.59,69.63,14176.0,54.9663,55.0058,54.9505,54.9821,14176.0
2019-05-17 13:15:00,69.62,69.74,69.62,69.7,14756.0,54.9742,55.0689,54.9742,55.0373,14756.0
2019-05-17 13:20:00,69.7,69.8,69.68,69.73,10474.0,55.0373,55.1163,55.0216,55.061,10474.0
2019-05-17 13:25:00,69.74,69.78,69.71,69.75,14684.0,55.0689,55.1005,55.0452,55.0768,14684.0
2019-05-17 13:30:00,69.77,69.78,69.7,69.76,9641.0,55.0926,55.1005,55.0373,55.0847,9641.0
2019-05-17 13:35:00,69.76,69.78,69.71,69.77,24718.0,55.0847,55.1005,55.0452,55.0926,24718.0
2019-05-17 13:40:00,69.77,69.79,69.58,69.59,10991.0,55.0926,55.1084,54.9426,54.9505,10991.0
2019-05-17 13:45:00,69.61,69.61,69.52,69.56,9952.0,54.9663,54.9663,54.8952,54.9268,9952.0
2019-05-17 13:50:00,69.53,69.55,69.45,69.48,7434.0,54.9031,54.9189,54.8399,54.8636,7434.0
2019-05-17 13:55:00,69.46,69.48,69.43,69.47,19685.0,54.8478,54.8636,54.8241,54.8557,19685.0
2019-05-17 14:00:00,69.44,69.5,69.41,69.45,10224.0,54.832,54.8794,54.8083,54.8399,10224.0
2019-05-17 14:05:00,69.44,69.44,69.33,69.38,8333.0,54.832,54.832,54.7452,54.7847,8333.0
2019-05-17 14:10:00,69.39,69.47,69.32,69.45,40488.0,54.7926,54.8557,54.7373,54.8399,40488.0
2019-05-17 14:15:00,69.43,69.61,69.42,69.6,40203.0,54.8241,54.9663,54.8162,54.9584,40203.0
2019-05-17 14:20:00,69.59,69.59,69.49,69.57,20199.0,54.9505,54.9505,54.8715,54.9347,20199.0
2019-05-17 14:25:00,69.56,69.69,69.53,69.64,27604.0,54.9268,55.0294,54.9031,54.99,27604.0
2019-05-17 14:30:00,69.65,69.69,69.62,69.68,29691.0,54.9979,55.0294,54.9742,55.0216,29691.0
2019-05-17 14:35:00,69.67,69.81,69.66,69.79,32647.0,55.0137,55.1242,55.0058,55.1084,32647.0
2019-05-17 14:40:00,69.77,69.77,69.61,69.65,8597.0,55.0926,55.0926,54.9663,54.9979,8597.0
2019-05-17 14:45:00,69.64,69.68,69.57,69.65,21265.0,54.99,55.0216,54.9347,54.9979,21265.0
2019-05-17 14:50:00,69.65,69.71,69.65,69.66,9323.0,54.9979,55.0452,54.9979,55.0058,9323.0
2019-05-17 14:55:00,69.66,69.66,69.6,69.61,9380.0,55.0058,55.0058,54.9584,54.9663,9380.0
2019-05-17 15:00:00,69.61,69.62,69.3,69.3,28290.0,54.9663,54.9742,54.7215,54.7215,28290.0
2019-05-17 15:05:00,69.28,69.33,69.18,69.18,14213.0,54.7057,54.7452,54.6267,54.6267,14213.0
2019-05-17 15:10:00,69.18,69.22,69.05,69.2,34378.0,54.6267,54.6583,54.5241,54.6425,34378.0
2019-05-17 15:15:00,69.19,69.19,69.02,69.12,31665.0,54.6346,54.6346,54.5004,54.5794,31665.0
2019-05-17 15:20:00,69.13,69.18,69.1,69.12,21626.0,54.5873,54.6267,54.5636,54.5794,21626.0
2019-05-17 15:25:00,69.12,69.16,69.06,69.11,20844.0,54.5794,54.6109,54.532,54.5715,20844.0
2019-05-17 15:30:00,69.1,69.1,68.97,69.04,28352.0,54.5636,54.5636,54.4609,54.5162,28352.0
2019-05-17 15:35:00,69.03,69.06,68.83,68.84,32855.0,54.5083,54.532,54.3504,54.3583,32855.0
2019-05-17 15:40:00,68.84,68.97,68.75,68.91,53868.0,54.3583,54.4609,54.2872,54.4135,53868.0
2019-05-17 15:45:00,68.91,68.92,68.8,68.92,54337.0,54.4135,54.4214,54.3267,54.4214,54337.0
2019-05-17 15:50:00,68.91,68.92,68.84,68.84,52265.0,54.4135,54.4214,54.3583,54.3583,52265.0
2019-05-17 15:55:00,68.84,68.99,68.84,68.91,102809.0,54.3583,54.4767,54.3583,54.4135,102809.0
2019-05-20 09:30:00,68.48,68.9,68.46,68.72,29327.0,54.074,54.4056,54.0582,54.2635,29327.0
2019-05-20 09:35:00,68.75,68.9,68.37,68.46,33700.0,54.2872,54.4056,53.9871,54.0582,33700.0
2019-05-20 09:40:00,68.48,68.77,68.43,68.77,21933.0,54.074,54.303,54.0345,54.303,21933.0
2019-05-20 09:45:00,68.85,69.15,68.81,68.84,27086.0,54.3662,54.603,54.3346,54.3583,27086.0
2019-05-20 09:50:00,68.8,68.8,68.43,68.58,17974.0,54.3267,54.3267,54.0345,54.153,17974.0
2019-05-20 09:55:00,68.59,69.19,68.59,69.09,31936.0,54.1609,54.6346,54.1609,54.5557,31936.0
2019-05-20 10:00:00,69.08,69.27,69.05,69.15,37286.0,54.5478,54.6978,54.5241,54.603,37286.0
2019-05-20 10:05:00,69.16,69.23,69.07,69.11,21272.0,54.6109,54.6662,54.5399,54.5715,21272.0
2019-05-20 10:10:00,69.12,69.26,68.98,68.98,59692.0,54.5794,54.6899,54.4688,54.4688,59692.0
2019-05-20 10:15:00,69.0,69.05,68.77,68.77,117869.0,54.4846,54.5241,54.303,54.303,117869.0
2019-05-20 10:20:00,68.74,68.92,68.62,68.83,17559.0,54.2793,54.4214,54.1845,54.3504,17559.0
2019-05-20 10:25:00,68.83,68.87,68.77,68.86,10234.0,54.3504,54.3819,54.303,54.3741,10234.0
2019-05-20 10:30:00,68.86,68.96,68.79,68.93,18586.0,54.3741,54.453,54.3188,54.4293,18586.0
2019-05-20 10:35:00,68.92,68.97,68.75,68.78,22677.0,54.4214,54.4609,54.2872,54.3109,22677.0
2019-05-20 10:40:00,68.76,68.93,68.74,68.75,18818.0,54.2951,54.4293,54.2793,54.2872,18818.0
2019-05-20 10:45:00,68.76,68.88,68.73,68.73,27129.0,54.2951,54.3898,54.2714,54.2714,27129.0
2019-05-20 10:50:00,68.77,68.87,68.72,68.84,54713.0,54.303,54.3819,54.2635,54.3583,54713.0
2019-05-20 10:55:00,68.85,69.05,68.82,69.04,103979.0,54.3662,54.5241,54.3425,54.5162,103979.0
2019-05-20 11:00:00,69.05,69.08,68.76,68.76,50113.0,54.5241,54.5478,54.2951,54.2951,50113.0
2019-05-20 11:05:00,68.76,68.84,68.64,68.67,33856.0,54.2951,54.3583,54.2003,54.224,33856.0
2019-05-20 11:10:00,68.67,68.7,68.6,68.6,34526.0,54.224,54.2477,54.1687,54.1687,34526.0
2019-05-20 11:15:00,68.6,68.6,68.39,68.47,29920.0,54.1687,54.1687,54.0029,54.0661,29920.0
2019-05-20 11:20:00,68.46,68.58,68.4,68.56,46222.0,54.0582,54.153,54.0108,54.1372,46222.0
2019-05-20 11:25:00,68.57,68.64,68.45,68.47,24397.0,54.1451,54.2003,54.0503,54.0661,24397.0
2019-05-20 11:30:00,68.5,68.61,68.46,68.46,37005.0,54.0898,54.1766,54.0582,54.0582,37005.0
2019-05-20 11:35:00,68.45,68.45,68.3,68.31,35941.0,54.0503,54.0503,53.9319,53.9398,35941.0
2019-05-20 11:40:00,68.32,68.53,68.32,68.53,14520.0,53.9477,54.1135,53.9477,54.1135,14520.0
2019-05-20 11:45:00,68.55,68.77,68.53,68.77,15768.0,54.1293,54.303,54.1135,54.303,15768.0
2019-05-20 11:50:00,68.76,68.87,68.72,68.78,12874.0,54.2951,54.3819,54.2635,54.3109,12874.0
2019-05-20 11:55:00,68.77,68.84,68.71,68.84,10769.0,54.303,54.3583,54.2556,54.3583,10769.0
2019-05-20 12:00:00,68.82,68.89,68.75,68.84,16329.0,54.3425,54.3977,54.2872,54.3583,16329.0
2019-05-20 12:05:00,68.84,68.95,68.82,68.89,10646.0,54.3583,54.4451,54.3425,54.3977,10646.0
2019-05-20 12:10:00,68.91,69.11,68.88,69.09,12072.0,54.4135,54.5715,54.3898,54.5557,12072.0
2019-05-20 12:15:00,69.08,69.11,68.99,69.01,16034.0,54.5478,54.5715,54.4767,54.4925,16034.0
2019-05-20 12:20:00,69.01,69.08,68.99,69.02,12523.0,54.4925,54.5478,54.4767,54.5004,12523.0
2019-05-20 12:25:00,69.02,69.08,68.89,68.9,14380.0,54.5004,54.5478,54.3977,54.4056,14380.0
2019-05-20 12:30:00,68.88,68.9,68.78,68.84,16145.0,54.3898,54.4056,54.3109,54.3583,16145.0
2019-05-20 12:35:00,68.84,68.97,68.79,68.94,11973.0,54.3583,54.4609,54.3188,54.4372,11973.0
2019-05-20 12:40:00,68.93,68.97,68.85,68.87,8502.0,54.4293,54.4609,54.3662,54.3819,8502.0
2019-05-20 12:45:00,68.85,68.9,68.85,68.87,8351.0,54.3662,54.4056,54.3662,54.3819,8351.0
2019-05-20 12:50:00,68.89,68.95,68.85,68.85,8894.0,54.3977,54.4451,54.3662,54.3662,8894.0
2019-05-20 12:55:00,68.86,68.89,68.78,68.86,9643.0,54.3741,54.3977,54.3109,54.3741,9643.0
2019-05-20 13:00:00,68.86,68.92,68.82,68.87,10233.0,54.3741,54.4214,54.3425,54.3819,10233.0
2019-05-20 13:05:00,68.9,68.95,68.85,68.93,8735.0,54.4056,54.4451,54.3662,54.4293,8735.0
2019-05-20 13:10:00,68.93,68.97,68.9,68.95,8625.0,54.4293,54.4609,54.4056,54.4451,8625.0
2019-05-20 13:15:00,68.96,69.09,68.96,69.06,19814.0,54.453,54.5557,54.453,54.532,19814.0
2019-05-20 13:20:00,69.08,69.09,69.0,69.03,10648.0,54.5478,54.5557,54.4846,54.5083,10648.0
2019-05-20 13:25:00,69.05,69.12,69.01,69.11,8460.0,54.5241,54.5794,54.4925,54.5715,8460.0
2019-05-20 13:30:00,69.1,69.14,69.01,69.01,11583.0,54.5636,54.5951,54.4925,54.4925,11583.0
2019-05-20 13:35:00,69.03,69.04,68.93,69.03,8207.0,54.5083,54.5162,54.4293,54.5083,8207.0
2019-05-20 13:40:00,69.03,69.08,69.0,69.08,22596.0,54.5083,54.5478,54.4846,54.5478,22596.0
2019-05-20 13:45:00,69.07,69.09,68.97,69.06,13120.0,54.5399,54.5557,54.4609,54.532,13120.0
2019-05-20 13:50:00,69.07,69.15,69.06,69.14,7444.0,54.5399,54.603,54.532,54.5951,7444.0
2019-05-20 13:55:00,69.13,69.24,69.11,69.24,13943.0,54.5873,54.6741,54.5715,54.6741,13943.0
2019-05-20 14:00:00,69.25,69.28,69.15,69.17,18042.0,54.682,54.7057,54.603,54.6188,18042.0
2019-05-20 14:05:00,69.17,69.22,69.06,69.07,26289.0,54.6188,54.6583,54.532,54.5399,26289.0
2019-05-20 14:10:00,69.08,69.17,69.07,69.15,11104.0,54.5478,54.6188,54.5399,54.603,11104.0
2019-05-20 14:15:00,69.13,69.19,69.11,69.19,14312.0,54.5873,54.6346,54.5715,54.6346,14312.0
2019-05-20 14:20:00,69.18,69.23,69.13,69.13,14480.0,54.6267,54.6662,54.5873,54.5873,14480.0
2019-05-20 14:25:00,69.16,69.23,69.15,69.23,12569.0,54.6109,54.6662,54.603,54.6662,12569.0
2019-05-20 14:30:00,69.22,69.29,69.17,69.17,22069.0,54.6583,54.7136,54.6188,54.6188,22069.0
2019-05-20 14:35:00,69.17,69.18,69.05,69.08,23144.0,54.6188,54.6267,54.5241,54.5478,23144.0
2019-05-20 14:40:00,69.06,69.2,69.05,69.15,27114.0,54.532,54.6425,54.5241,54.603,27114.0
2019-05-20 14:45:00,69.13,69.13,68.91,68.91,22102.0,54.5873,54.5873,54.4135,54.4135,22102.0
2019-05-20 14:50:00,68.91,68.98,68.84,68.88,27635.0,54.4135,54.4688,54.3583,54.3898,27635.0
2019-05-20 14:55:00,68.87,68.94,68.86,68.9,15534.0,54.3819,54.4372,54.3741,54.4056,15534.0
2019-05-20 15:00:00,68.9,68.92,68.76,68.76,20690.0,54.4056,54.4214,54.2951,54.2951,20690.0
2019-05-20 15:05:00,68.76,68.78,68.65,68.67,23484.0,54.2951,54.3109,54.2082,54.224,23484.0
2019-05-20 15:10:00,68.67,68.69,68.59,68.69,16505.0,54.224,54.2398,54.1609,54.2398,16505.0
2019-05-20 15:15:00,68.7,68.76,68.66,68.69,27036.0,54.2477,54.2951,54.2161,54.2398,27036.0
2019-05-20 15:20:00,68.68,68.74,68.62,68.67,21340.0,54.2319,54.2793,54.1845,54.224,21340.0
2019-05-20 15:25:00,68.67,68.8,68.64,68.79,28703.0,54.224,54.3267,54.2003,54.3188,28703.0
2019-05-20 15:30:00,68.79,68.84,68.74,68.83,33022.0,54.3188,54.3583,54.2793,54.3504,33022.0
2019-05-20 15:35:00,68.83,68.88,68.79,68.83,50032.0,54.3504,54.3898,54.3188,54.3504,50032.0
2019-05-20 15:40:00,68.83,68.85,68.78,68.83,35762.0,54.3504,54.3662,54.3109,54.3504,35762.0
2019-05-20 15:45:00,68.83,68.86,68.8,68.82,56415.0,54.3504,54.3741,54.3267,54.3425,56415.0
2019-05-20 15:50:00,68.82,68.88,68.76,68.85,72416.0,54.3425,54.3898,54.2951,54.3662,72416.0
2019-05-20 15:55:00,68.84,68.9,68.77,68.82,134245.0,54.3583,54.4056,54.303,54.3425,134245.0
2019-05-21 09:30:00,68.93,69.05,68.5,68.72,60688.0,54.4293,54.5241,54.0898,54.2635,60688.0
2019-05-21 09:35:00,68.72,68.88,68.52,68.74,12075.0,54.2635,54.3898,54.1056,54.2793,12075.0
2019-05-21 09:40:00,68.8,69.15,68.77,68.93,65790.0,54.3267,54.603,54.303,54.4293,65790.0
2019-05-21 09:45:00,69.03,69.24,68.97,69.16,20671.0,54.5083,54.6741,54.4609,54.6109,20671.0
2019-05-21 09:50:00,69.14,69.23,68.94,69.13,13144.0,54.5951,54.6662,54.4372,54.5873,13144.0
2019-05-21 09:55:00,69.15,69.35,69.13,69.31,23391.0,54.603,54.761,54.5873,54.7294,23391.0
2019-05-21 10:00:00,69.31,69.6,69.28,69.53,25936.0,54.7294,54.9584,54.7057,54.9031,25936.0
2019-05-21 10:05:00,69.53,69.82,69.52,69.68,29602.0,54.9031,55.1321,54.8952,55.0216,29602.0
2019-05-21 10:10:00,69.69,69.79,69.56,69.76,36422.0,55.0294,55.1084,54.9268,55.0847,36422.0
2019-05-21 10:15:00,69.79,69.83,69.61,69.72,19086.0,55.1084,55.14,54.9663,55.0531,19086.0
2019-05-21 10:20:00,69.73,69.74,69.42,69.42,22692.0,55.061,55.0689,54.8162,54.8162,22692.0
2019-05-21 10:25:00,69.43,69.56,69.43,69.44,14588.0,54.8241,54.9268,54.8241,54.832,14588.0
2019-05-21 10:30:00,69.48,69.56,69.43,69.44,14900.0,54.8636,54.9268,54.8241,54.832,14900.0
2019-05-21 10:35:00,69.44,69.5,69.3,69.3,20753.0,54.832,54.8794,54.7215,54.7215,20753.0
2019-05-21 10:40:00,69.3,69.47,69.28,69.4,18555.0,54.7215,54.8557,54.7057,54.8005,18555.0
2019-05-21 10:45:00,69.42,69.47,69.33,69.43,20363.0,54.8162,54.8557,54.7452,54.8241,20363.0
2019-05-21 10:50:00,69.45,69.77,69.44,69.7,79273.0,54.8399,55.0926,54.832,55.0373,79273.0
2019-05-21 10:55:00,69.69,69.91,69.69,69.78,32142.0,55.0294,55.2032,55.0294,55.1005,32142.0
2019-05-21 11:00:00,69.79,69.99,69.79,69.81,39865.0,55.1084,55.2663,55.1084,55.1242,39865.0
2019-05-21 11:05:00,69.83,69.98,69.83,69.98,19738.0,55.14,55.2584,55.14,55.2584,19738.0
2019-05-21 11:10:00,69.98,69.99,69.86,69.91,26235.0,55.2584,55.2663,55.1637,55.2032,26235.0
2019-05-21 11:15:00,69.91,69.91,69.65,69.67,23780.0,55.2032,55.2032,54.9979,55.0137,23780.0
2019-05-21 11:20:00,69.68,69.71,69.56,69.59,22230.0,55.0216,55.0452,54.9268,54.9505,22230.0
2019-05-21 11:25:00,69.58,69.61,69.53,69.61,21055.0,54.9426,54.9663,54.9031,54.9663,21055.0
2019-05-21 11:30:00,69.61,69.65,69.55,69.56,12653.0,54.9663,54.9979,54.9189,54.9268,12653.0
2019-05-21 11:35:00,69.57,69.67,69.55,69.64,13955.0,54.9347,55.0137,54.9189,54.99,13955.0
2019-05-21 11:40:00,69.65,69.65,69.53,69.62,21388.0,54.9979,54.9979,54.9031,54.9742,21388.0
2019-05-21 11:45:00,69.62,69.65,69.5,69.5,24047.0,54.9742,54.9979,54.8794,54.8794,24047.0
2019-05-21 11:50:00,69.5,69.61,69.47,69.61,25915.0,54.8794,54.9663,54.8557,54.9663,25915.0
2019-05-21 11:55:00,69.6,69.62,69.52,69.53,12609.0,54.9584,54.9742,54.8952,54.9031,12609.0
2019-05-21 12:00:00,69.56,69.71,69.54,69.71,11217.0,54.9268,55.0452,54.911,55.0452,11217.0
2019-05-21 12:05:00,69.7,69.83,69.7,69.83,9663.0,55.0373,55.14,55.0373,55.14,9663.0
2019-05-21 12:10:00,69.82,69.87,69.76,69.86,10335.0,55.1321,55.1716,55.0847,55.1637,10335.0
2019-05-21 12:15:00,69.87,69.87,69.73,69.74,17761.0,55.1716,55.1716,55.061,55.0689,17761.0
2019-05-21 12:20:00,69.74,69.86,69.74,69.86,29182.0,55.0689,55.1637,55.0689,55.1637,29182.0
2019-05-21 12:25:00,69.83,69.9,69.79,69.9,10757.0,55.14,55.1953,55.1084,55.1953,10757.0
2019-05-21 12:30:00,69.88,69.96,69.88,69.91,10637.0,55.1795,55.2426,55.1795,55.2032,10637.0
2019-05-21 12:35:00,69.9,69.93,69.88,69.93,13355.0,55.1953,55.219,55.1795,55.219,13355.0
2019-05-21 12:40:00,69.94,70.13,69.94,70.13,12408.0,55.2269,55.3769,55.2269,55.3769,12408.0
2019-05-21 12:45:00,70.13,70.17,70.1,70.12,15801.0,55.3769,55.4085,55.3532,55.369,15801.0
2019-05-21 12:50:00,70.14,70.14,70.07,70.09,9484.0,55.3848,55.3848,55.3295,55.3453,9484.0
2019-05-21 12:55:00,70.07,70.08,69.94,70.0,36730.0,55.3295,55.3374,55.2269,55.2742,36730.0
2019-05-21 13:00:00,70.01,70.08,69.95,69.96,17512.0,55.2821,55.3374,55.2348,55.2426,17512.0
2019-05-21 13:05:00,69.96,69.97,69.92,69.93,18144.0,55.2426,55.2505,55.2111,55.219,18144.0
2019-05-21 13:10:00,69.92,69.98,69.9,69.95,23131.0,55.2111,55.2584,55.1953,55.2348,23131.0
2019-05-21 13:15:00,69.95,70.06,69.95,70.01,8596.0,55.2348,55.3216,55.2348,55.2821,8596.0
2019-05-21 13:20:00,70.0,70.12,70.0,70.09,10332.0,55.2742,55.369,55.2742,55.3453,10332.0
2019-05-21 13:25:00,70.07,70.12,70.03,70.09,10218.0,55.3295,55.369,55.2979,55.3453,10218.0
2019-05-21 13:30:00,70.09,70.11,70.05,70.07,20109.0,55.3453,55.3611,55.3137,55.3295,20109.0
2019-05-21 13:35:00,70.07,70.1,70.05,70.08,12685.0,55.3295,55.3532,55.3137,55.3374,12685.0
2019-05-21 13:40:00,70.07,70.12,70.01,70.01,13088.0,55.3295,55.369,55.2821,55.2821,13088.0
2019-05-21 13:45:00,70.01,70.11,70.01,70.08,14171.0,55.2821,55.3611,55.2821,55.3374,14171.0
2019-05-21 13:50:00,70.08,70.12,70.07,70.09,11930.0,55.3374,55.369,55.3295,55.3453,11930.0
2019-05-21 13:55:00,70.08,70.08,70.01,70.02,12279.0,55.3374,55.3374,55.2821,55.29,12279.0
2019-05-21 14:00:00,70.03,70.15,70.03,70.14,11537.0,55.2979,55.3927,55.2979,55.3848,11537.0
2019-05-21 14:05:00,70.13,70.24,70.11,70.21,12026.0,55.3769,55.4637,55.3611,55.4401,12026.0
2019-05-21 14:10:00,70.21,70.24,70.13,70.13,13937.0,55.4401,55.4637,55.3769,55.3769,13937.0
2019-05-21 14:15:00,70.14,70.19,70.09,70.14,17199.0,55.3848,55.4243,55.3453,55.3848,17199.0
2019-05-21 14:20:00,70.14,70.14,70.02,70.1,34108.0,55.3848,55.3848,55.29,55.3532,34108.0
2019-05-21 14:25:00,70.11,70.16,70.05,70.16,9762.0,55.3611,55.4006,55.3137,55.4006,9762.0
2019-05-21 14:30:00,70.16,70.16,70.05,70.05,18423.0,55.4006,55.4006,55.3137,55.3137,18423.0
2019-05-21 14:35:00,70.08,70.08,69.97,69.97,16554.0,55.3374,55.3374,55.2505,55.2505,16554.0
2019-05-21 14:40:00,69.98,70.01,69.9,70.01,12635.0,55.2584,55.2821,55.1953,55.2821,12635.0
2019-05-21 14:45:00,69.99,70.04,69.96,69.96,16277.0,55.2663,55.3058,55.2426,55.2426,16277.0
2019-05-21 14:50:00,69.97,69.98,69.83,69.94,37561.0,55.2505,55.2584,55.14,55.2269,37561.0
2019-05-21 14:55:00,69.95,69.95,69.86,69.87,15860.0,55.2348,55.2348,55.1637,55.1716,15860.0
2019-05-21 15:00:00,69.86,69.91,69.81,69.84,16235.0,55.1637,55.2032,55.1242,55.1479,16235.0
2019-05-21 15:05:00,69.85,69.93,69.84,69.91,14700.0,55.1558,55.219,55.1479,55.2032,14700.0
2019-05-21 15:10:00,69.92,69.98,69.9,69.92,15223.0,55.2111,55.2584,55.1953,55.2111,15223.0
2019-05-21 15:15:00,69.91,69.92,69.83,69.9,42458.0,55.2032,55.2111,55.14,55.1953,42458.0
2019-05-21 15:20:00,69.9,69.97,69.88,69.9,27566.0,55.1953,55.2505,55.1795,55.1953,27566.0
2019-05-21 15:25:00,69.9,69.98,69.89,69.96,18121.0,55.1953,55.2584,55.1874,55.2426,18121.0
2019-05-21 15:30:00,69.95,70.02,69.94,69.95,26107.0,55.2348,55.29,55.2269,55.2348,26107.0
2019-05-21 15:35:00,69.95,70.0,69.92,69.96,31261.0,55.2348,55.2742,55.2111,55.2426,31261.0
2019-05-21 15:40:00,69.96,69.99,69.86,69.91,44605.0,55.2426,55.2663,55.1637,55.2032,44605.0
2019-05-21 15:45:00,69.91,69.96,69.89,69.94,65209.0,55.2032,55.2426,55.1874,55.2269,65209.0
2019-05-21 15:50:00,69.94,69.94,69.85,69.89,74908.0,55.2269,55.2269,55.1558,55.1874,74908.0
2019-05-21 15:55:00,69.88,69.99,69.85,69.94,159324.0,55.1795,55.2663,55.1558,55.2269,159324.0
2019-05-22 09:30:00,69.74,70.75,69.7,70.32,81726.0,55.0689,55.8665,55.0373,55.5269,81726.0
2019-05-22 09:35:00,70.32,70.43,70.0,70.16,52474.0,55.5269,55.6138,55.2742,55.4006,52474.0
2019-05-22 09:40:00,70.07,70.16,69.82,69.93,25927.0,55.3295,55.4006,55.1321,55.219,25927.0
2019-05-22 09:45:00,69.9,70.01,69.82,69.9,35852.0,55.1953,55.2821,55.1321,55.1953,35852.0
2019-05-22 09:50:00,69.82,70.07,69.78,70.04,27447.0,55.1321,55.3295,55.1005,55.3058,27447.0
2019-05-22 09:55:00,70.04,70.15,69.89,70.09,27956.0,55.3058,55.3927,55.1874,55.3453,27956.0
2019-05-22 10:00:00,70.09,70.12,69.87,69.9,25431.0,55.3453,55.369,55.1716,55.1953,25431.0
2019-05-22 10:05:00,69.9,70.03,69.8,70.02,37059.0,55.1953,55.2979,55.1163,55.29,37059.0
2019-05-22 10:10:00,70.01,70.01,69.72,69.8,14523.0,55.2821,55.2821,55.0531,55.1163,14523.0
2019-05-22 10:15:00,69.78,70.01,69.76,69.9,29882.0,55.1005,55.2821,55.0847,55.1953,29882.0
2019-05-22 10:20:00,69.89,69.98,69.84,69.98,13987.0,55.1874,55.2584,55.1479,55.2584,13987.0
2019-05-22 10:25:00,69.97,70.0,69.85,69.92,45321.0,55.2505,55.2742,55.1558,55.2111,45321.0
2019-05-22 10:30:00,69.87,70.0,69.85,69.95,17894.0,55.1716,55.2742,55.1558,55.2348,17894.0
2019-05-22 10:35:00,69.94,69.97,69.82,69.95,21923.0,55.2269,55.2505,55.1321,55.2348,21923.0
2019-05-22 10:40:00,69.94,69.99,69.86,69.97,36938.0,55.2269,55.2663,55.1637,55.2505,36938.0
2019-05-22 10:45:00,69.97,70.01,69.9,69.91,91306.0,55.2505,55.2821,55.1953,55.2032,91306.0
2019-05-22 10:50:00,69.92,70.09,69.85,69.95,63747.0,55.2111,55.3453,55.1558,55.2348,63747.0
2019-05-22 10:55:00,69.98,70.06,69.91,69.98,71160.0,55.2584,55.3216,55.2032,55.2584,71160.0
2019-05-22 11:00:00,69.98,69.98,69.85,69.95,92022.0,55.2584,55.2584,55.1558,55.2348,92022.0
2019-05-22 11:05:00,69.94,69.94,69.83,69.91,159794.0,55.2269,55.2269,55.14,55.2032,159794.0
2019-05-22 11:10:00,69.92,70.08,69.9,70.01,52898.0,55.2111,55.3374,55.1953,55.2821,52898.0
2019-05-22 11:15:00,70.0,70.04,69.93,70.03,29346.0,55.2742,55.3058,55.219,55.2979,29346.0
2019-05-22 11:20:00,70.03,70.12,70.02,70.06,33614.0,55.2979,55.369,55.29,55.3216,33614.0
2019-05-22 11:25:00,70.06,70.1,70.03,70.06,22075.0,55.3216,55.3532,55.2979,55.3216,22075.0
2019-05-22 11:30:00,70.08,70.19,70.06,70.19,61069.0,55.3374,55.4243,55.3216,55.4243,61069.0
2019-05-22 11:35:00,70.18,70.19,70.01,70.01,33338.0,55.4164,55.4243,55.2821,55.2821,33338.0
2019-05-22 11:40:00,70.02,70.05,69.92,69.93,16938.0,55.29,55.3137,55.2111,55.219,16938.0
2019-05-22 11:45:00,69.92,70.0,69.88,69.89,22112.0,55.2111,55.2742,55.1795,55.1874,22112.0
2019-05-22 11:50:00,69.9,70.01,69.79,69.86,40548.0,55.1953,55.2821,55.1084,55.1637,40548.0
2019-05-22 11:55:00,69.86,69.93,69.72,69.93,20473.0,55.1637,55.219,55.0531,55.219,20473.0
2019-05-22 12:00:00,69.93,70.02,69.87,69.92,39657.0,55.219,55.29,55.1716,55.2111,39657.0
2019-05-22 12:05:00,69.88,69.93,69.84,69.85,21277.0,55.1795,55.219,55.1479,55.1558,21277.0
2019-05-22 12:10:00,69.88,69.91,69.81,69.91,24390.0,55.1795,55.2032,55.1242,55.2032,24390.0
2019-05-22 12:15:00,69.92,69.96,69.83,69.91,18767.0,55.2111,55.2426,55.14,55.2032,18767.0
2019-05-22 12:20:00,69.88,69.95,69.81,69.86,21648.0,55.1795,55.2348,55.1242,55.1637,21648.0
2019-05-22 12:25:00,69.86,69.87,69.76,69.78,21221.0,55.1637,55.1716,55.0847,55.1005,21221.0
2019-05-22 12:30:00,69.78,69.8,69.56,69.56,19633.0,55.1005,55.1163,54.9268,54.9268,19633.0
2019-05-22 12:35:00,69.58,69.64,69.53,69.6,27023.0,54.9426,54.99,54.9031,54.9584,27023.0
2019-05-22 12:40:00,69.59,69.63,69.53,69.55,11607.0,54.9505,54.9821,54.9031,54.9189,11607.0
2019-05-22 12:45:00,69.53,69.55,69.39,69.44,17714.0,54.9031,54.9189,54.7926,54.832,17714.0
2019-05-22 12:50:00,69.44,69.48,69.38,69.46,15859.0,54.832,54.8636,54.7847,54.8478,15859.0
2019-05-22 12:55:00,69.45,69.52,69.42,69.45,21467.0,54.8399,54.8952,54.8162,54.8399,21467.0
2019-05-22 13:00:00,69.43,69.53,69.41,69.5,16354.0,54.8241,54.9031,54.8083,54.8794,16354.0
2019-05-22 13:05:00,69.49,69.6,69.43,69.56,34160.0,54.8715,54.9584,54.8241,54.9268,34160.0
2019-05-22 13:10:00,69.55,69.61,69.46,69.61,14240.0,54.9189,54.9663,54.8478,54.9663,14240.0
2019-05-22 13:15:00,69.62,69.78,69.58,69.78,53804.0,54.9742,55.1005,54.9426,55.1005,53804.0
2019-05-22 13:20:00,69.74,69.77,69.61,69.7,25723.0,55.0689,55.0926,54.9663,55.0373,25723.0
2019-05-22 13:25:00,69.71,69.74,69.64,69.73,22379.0,55.0452,55.0689,54.99,55.061,22379.0
2019-05-22 13:30:00,69.73,69.78,69.71,69.76,25705.0,55.061,55.1005,55.0452,55.0847,25705.0
2019-05-22 13:35:00,69.75,69.86,69.71,69.85,42327.0,55.0768,55.1637,55.0452,55.1558,42327.0
2019-05-22 13:40:00,69.87,69.95,69.8,69.92,26078.0,55.1716,55.2348,55.1163,55.2111,26078.0
2019-05-22 13:45:00,69.94,69.95,69.89,69.92,24706.0,55.2269,55.2348,55.1874,55.2111,24706.0
2019-05-22 13:50:00,69.92,69.94,69.82,69.85,25713.0,55.2111,55.2269,55.1321,55.1558,25713.0
2019-05-22 13:55:00,69.84,69.84,69.69,69.74,29514.0,55.1479,55.1479,55.0294,55.0689,29514.0
2019-05-22 14:00:00,69.75,69.75,69.62,69.62,22057.0,55.0768,55.0768,54.9742,54.9742,22057.0
2019-05-22 14:05:00,69.63,69.81,69.63,69.79,42065.0,54.9821,55.1242,54.9821,55.1084,42065.0
2019-05-22 14:10:00,69.78,69.91,69.75,69.89,21641.0,55.1005,55.2032,55.0768,55.1874,21641.0
2019-05-22 14:15:00,69.91,69.92,69.78,69.82,20200.0,55.2032,55.2111,55.1005,55.1321,20200.0
2019-05-22 14:20:00,69.83,69.84,69.79,69.82,23222.0,55.14,55.1479,55.1084,55.1321,23222.0
2019-05-22 14:25:00,69.81,69.83,69.74,69.82,26262.0,55.1242,55.14,55.0689,55.1321,26262.0
2019-05-22 14:30:00,69.82,69.92,69.82,69.82,128864.0,55.1321,55.2111,55.1321,55.1321,128864.0
2019-05-22 14:35:00,69.82,69.83,69.67,69.79,30449.0,55.1321,55.14,55.0137,55.1084,30449.0
2019-05-22 14:40:00,69.78,69.81,69.66,69.73,34601.0,55.1005,55.1242,55.0058,55.061,34601.0
2019-05-22 14:45:00,69.73,69.78,69.63,69.66,26214.0,55.061,55.1005,54.9821,55.0058,26214.0
2019-05-22 14:50:00,69.67,69.67,69.56,69.58,22154.0,55.0137,55.0137,54.9268,54.9426,22154.0
2019-05-22 14:55:00,69.59,69.68,69.57,69.66,26946.0,54.9505,55.0216,54.9347,55.0058,26946.0
2019-05-22 15:00:00,69.66,69.71,69.53,69.54,37273.0,55.0058,55.0452,54.9031,54.911,37273.0
2019-05-22 15:05:00,69.55,69.57,69.38,69.46,43057.0,54.9189,54.9347,54.7847,54.8478,43057.0
2019-05-22 15:10:00,69.44,69.49,69.4,69.48,39602.0,54.832,54.8715,54.8005,54.8636,39602.0
2019-05-22 15:15:00,69.48,69.5,69.4,69.48,38138.0,54.8636,54.8794,54.8005,54.8636,38138.0
2019-05-22 15:20:00,69.47,69.48,69.4,69.46,41903.0,54.8557,54.8636,54.8005,54.8478,41903.0
2019-05-22 15:25:00,69.47,69.58,69.41,69.42,61632.0,54.8557,54.9426,54.8083,54.8162,61632.0
2019-05-22 15:30:00,69.41,69.42,69.31,69.33,129207.0,54.8083,54.8162,54.7294,54.7452,129207.0
2019-05-22 15:35:00,69.33,69.42,69.32,69.35,107740.0,54.7452,54.8162,54.7373,54.761,107740.0
2019-05-22 15:40:00,69.35,69.36,69.26,69.31,81412.0,54.761,54.7689,54.6899,54.7294,81412.0
2019-05-22 15:45:00,69.32,69.38,69.25,69.34,79485.0,54.7373,54.7847,54.682,54.7531,79485.0
2019-05-22 15:50:00,69.34,69.36,69.18,69.26,157794.0,54.7531,54.7689,54.6267,54.6899,157794.0
2019-05-22 15:55:00,69.25,69.44,69.17,69.2,264037.0,54.682,54.832,54.6188,54.6425,264037.0
2019-05-23 09:30:00,69.06,70.0,65.38,66.54,485076.0,54.532,55.2742,51.6261,52.5421,485076.0
2019-05-23 09:35:00,66.62,67.28,66.11,66.34,272581.0,52.6053,53.1264,52.2026,52.3842,272581.0
2019-05-23 09:40:00,66.39,66.57,65.53,65.94,175932.0,52.4237,52.5658,51.7446,52.0683,175932.0
2019-05-23 09:45:00,65.9,66.68,65.65,66.2,179107.0,52.0367,52.6527,51.8393,52.2736,179107.0
2019-05-23 09:50:00,66.2,67.22,66.01,67.22,152769.0,52.2736,53.0791,52.1236,53.0791,152769.0
2019-05-23 09:55:00,67.2,67.25,66.32,66.43,115032.0,53.0633,53.1027,52.3684,52.4552,115032.0
2019-05-23 10:00:00,66.44,66.6,65.98,66.08,116330.0,52.4631,52.5895,52.0999,52.1789,116330.0
2019-05-23 10:05:00,66.05,66.52,66.05,66.2,104430.0,52.1552,52.5263,52.1552,52.2736,104430.0
2019-05-23 10:10:00,66.24,66.36,65.95,66.0,149603.0,52.3052,52.4,52.0762,52.1157,149603.0
2019-05-23 10:15:00,65.99,66.0,65.11,65.18,161744.0,52.1078,52.1157,51.4129,51.4682,161744.0
2019-05-23 10:20:00,65.18,65.58,65.15,65.47,124706.0,51.4682,51.7841,51.4445,51.6972,124706.0
2019-05-23 10:25:00,65.48,65.97,65.43,65.94,88631.0,51.7051,52.092,51.6656,52.0683,88631.0
2019-05-23 10:30:00,65.95,66.14,65.71,66.13,83136.0,52.0762,52.2263,51.8867,52.2184,83136.0
2019-05-23 10:35:00,66.13,66.19,65.55,65.56,96086.0,52.2184,52.2657,51.7604,51.7683,96086.0
2019-05-23 10:40:00,65.58,65.85,65.49,65.7,77227.0,51.7841,51.9973,51.713,51.8788,77227.0
2019-05-23 10:45:00,65.7,65.95,65.68,65.85,68451.0,51.8788,52.0762,51.863,51.9973,68451.0
2019-05-23 10:50:00,65.85,66.32,65.8,66.3,100233.0,51.9973,52.3684,51.9578,52.3526,100233.0
2019-05-23 10:55:00,66.31,66.4,65.99,66.03,104227.0,52.3605,52.4316,52.1078,52.1394,104227.0
2019-05-23 11:00:00,66.03,66.04,65.6,65.65,74094.0,52.1394,52.1473,51.7999,51.8393,74094.0
2019-05-23 11:05:00,65.65,65.95,65.56,65.92,52925.0,51.8393,52.0762,51.7683,52.0525,52925.0
2019-05-23 11:10:00,65.89,66.03,65.83,65.91,41841.0,52.0288,52.1394,51.9815,52.0446,41841.0
2019-05-23 11:15:00,65.87,65.93,65.75,65.83,75076.0,52.0131,52.0604,51.9183,51.9815,75076.0
2019-05-23 11:20:00,65.86,65.9,65.78,65.89,28804.0,52.0052,52.0367,51.942,52.0288,28804.0
2019-05-23 11:25:00,65.89,66.19,65.88,66.09,54241.0,52.0288,52.2657,52.0209,52.1868,54241.0
2019-05-23 11:30:00,66.09,66.2,66.03,66.06,74623.0,52.1868,52.2736,52.1394,52.1631,74623.0
2019-05-23 11:35:00,66.05,66.07,65.86,65.95,54971.0,52.1552,52.171,52.0052,52.0762,54971.0
2019-05-23 11:40:00,65.92,65.97,65.82,65.86,29537.0,52.0525,52.092,51.9736,52.0052,29537.0
2019-05-23 11:45:00,65.85,65.87,65.61,65.78,56339.0,51.9973,52.0131,51.8077,51.942,56339.0
2019-05-23 11:50:00,65.79,65.83,65.56,65.57,71679.0,51.9499,51.9815,51.7683,51.7762,71679.0
2019-05-23 11:55:00,65.57,65.58,65.31,65.53,74298.0,51.7762,51.7841,51.5709,51.7446,74298.0
2019-05-23 12:00:00,65.53,65.61,65.52,65.55,31168.0,51.7446,51.8077,51.7367,51.7604,31168.0
2019-05-23 12:05:00,65.54,65.56,65.26,65.33,56645.0,51.7525,51.7683,51.5314,51.5867,56645.0
2019-05-23 12:10:00,65.32,65.4,65.22,65.23,43269.0,51.5788,51.6419,51.4998,51.5077,43269.0
2019-05-23 12:15:00,65.22,65.22,64.81,64.81,136157.0,51.4998,51.4998,51.176,51.176,136157.0
2019-05-23 12:20:00,64.81,64.97,64.72,64.87,74885.0,51.176,51.3024,51.105,51.2234,74885.0
2019-05-23 12:25:00,64.87,64.89,64.74,64.85,36986.0,51.2234,51.2392,51.1208,51.2076,36986.0
2019-05-23 12:30:00,64.84,64.88,64.71,64.74,52046.0,51.1997,51.2313,51.0971,51.1208,52046.0
2019-05-23 12:35:00,64.74,64.94,64.73,64.88,40200.0,51.1208,51.2787,51.1129,51.2313,40200.0
2019-05-23 12:40:00,64.87,64.96,64.86,64.95,38223.0,51.2234,51.2945,51.2155,51.2866,38223.0
2019-05-23 12:45:00,64.94,65.11,64.93,65.05,42545.0,51.2787,51.4129,51.2708,51.3656,42545.0
2019-05-23 12:50:00,65.05,65.08,64.62,64.76,97152.0,51.3656,51.3892,51.026,51.1366,97152.0
2019-05-23 12:55:00,64.74,64.76,64.41,64.43,93951.0,51.1208,51.1366,50.8602,50.876,93951.0
2019-05-23 13:00:00,64.43,64.84,64.42,64.77,44464.0,50.876,51.1997,50.8681,51.1445,44464.0
2019-05-23 13:05:00,64.78,64.9,64.76,64.86,23295.0,51.1524,51.2471,51.1366,51.2155,23295.0
2019-05-23 13:10:00,64.84,64.86,64.71,64.72,34296.0,51.1997,51.2155,51.0971,51.105,34296.0
2019-05-23 13:15:00,64.72,64.87,64.68,64.87,61813.0,51.105,51.2234,51.0734,51.2234,61813.0
2019-05-23 13:20:00,64.84,65.05,64.82,65.05,58071.0,51.1997,51.3656,51.1839,51.3656,58071.0
2019-05-23 13:25:00,65.05,65.23,64.99,65.1,72594.0,51.3656,51.5077,51.3182,51.405,72594.0
2019-05-23 13:30:00,65.09,65.13,64.95,65.07,55314.0,51.3971,51.4287,51.2866,51.3813,55314.0
2019-05-23 13:35:00,65.07,65.11,64.9,64.96,34489.0,51.3813,51.4129,51.2471,51.2945,34489.0
2019-05-23 13:40:00,64.96,64.98,64.91,64.93,22594.0,51.2945,51.3103,51.255,51.2708,22594.0
2019-05-23 13:45:00,64.94,65.15,64.91,65.14,69031.0,51.2787,51.4445,51.255,51.4366,69031.0
2019-05-23 13:50:00,65.14,65.29,65.12,65.27,43145.0,51.4366,51.5551,51.4208,51.5393,43145.0
2019-05-23 13:55:00,65.26,65.35,65.14,65.35,36795.0,51.5314,51.6024,51.4366,51.6024,36795.0
2019-05-23 14:00:00,65.34,65.52,65.22,65.4,89221.0,51.5945,51.7367,51.4998,51.6419,89221.0
2019-05-23 14:05:00,65.41,65.54,65.11,65.14,78436.0,51.6498,51.7525,51.4129,51.4366,78436.0
2019-05-23 14:10:00,65.17,65.42,65.15,65.41,35252.0,51.4603,51.6577,51.4445,51.6498,35252.0
2019-05-23 14:15:00,65.41,65.59,65.35,65.59,98368.0,51.6498,51.792,51.6024,51.792,98368.0
2019-05-23 14:20:00,65.58,65.61,65.46,65.49,65407.0,51.7841,51.8077,51.6893,51.713,65407.0
2019-05-23 14:25:00,65.48,65.51,65.39,65.4,46791.0,51.7051,51.7288,51.634,51.6419,46791.0
2019-05-23 14:30:00,65.41,65.53,65.41,65.53,35005.0,51.6498,51.7446,51.6498,51.7446,35005.0
2019-05-23 14:35:00,65.54,65.55,65.23,65.26,46254.0,51.7525,51.7604,51.5077,51.5314,46254.0
2019-05-23 14:40:00,65.27,65.32,65.08,65.11,39319.0,51.5393,51.5788,51.3892,51.4129,39319.0
2019-05-23 14:45:00,65.12,65.24,65.09,65.18,41696.0,51.4208,51.5156,51.3971,51.4682,41696.0
2019-05-23 14:50:00,65.19,65.32,65.17,65.28,47849.0,51.4761,51.5788,51.4603,51.5472,47849.0
2019-05-23 14:55:00,65.28,65.36,65.22,65.36,22455.0,51.5472,51.6103,51.4998,51.6103,22455.0
2019-05-23 15:00:00,65.37,65.41,65.24,65.35,48549.0,51.6182,51.6498,51.5156,51.6024,48549.0
2019-05-23 15:05:00,65.33,65.52,65.31,65.52,47437.0,51.5867,51.7367,51.5709,51.7367,47437.0
2019-05-23 15:10:00,65.52,65.92,65.51,65.91,128450.0,51.7367,52.0525,51.7288,52.0446,128450.0
2019-05-23 15:15:00,65.9,66.19,65.85,66.0,87252.0,52.0367,52.2657,51.9973,52.1157,87252.0
2019-05-23 15:20:00,66.01,66.16,65.9,65.9,79942.0,52.1236,52.242,52.0367,52.0367,79942.0
2019-05-23 15:25:00,65.9,66.22,65.83,66.09,100433.0,52.0367,52.2894,51.9815,52.1868,100433.0
2019-05-23 15:30:00,66.08,66.11,65.91,66.01,83444.0,52.1789,52.2026,52.0446,52.1236,83444.0
2019-05-23 15:35:00,66.01,66.07,65.93,65.96,70035.0,52.1236,52.171,52.0604,52.0841,70035.0
2019-05-23 15:40:00,65.96,65.96,65.66,65.73,78294.0,52.0841,52.0841,51.8472,51.9025,78294.0
2019-05-23 15:45:00,65.73,65.85,65.61,65.66,98994.0,51.9025,51.9973,51.8077,51.8472,98994.0
2019-05-23 15:50:00,65.66,65.78,65.58,65.67,118258.0,51.8472,51.942,51.7841,51.8551,118258.0
2019-05-23 15:55:00,65.67,65.94,65.66,65.82,223902.0,51.8551,52.0683,51.8472,51.9736,223902.0
2019-05-24 09:30:00,65.43,65.46,63.9,64.24,232296.0,51.6656,51.6893,50.4575,50.726,232296.0
2019-05-24 09:35:00,64.26,64.4,63.59,63.71,169094.0,50.7417,50.8523,50.2127,50.3074,169094.0
2019-05-24 09:40:00,63.68,64.24,63.57,64.08,215812.0,50.2838,50.726,50.1969,50.5996,215812.0
2019-05-24 09:45:00,64.11,64.11,63.34,63.45,145103.0,50.6233,50.6233,50.0153,50.1021,145103.0
2019-05-24 09:50:00,63.42,63.74,63.4,63.7,98008.0,50.0785,50.3311,50.0627,50.2996,98008.0
2019-05-24 09:55:00,63.68,64.0,63.5,63.97,102132.0,50.2838,50.5364,50.1416,50.5128,102132.0
2019-05-24 10:00:00,63.97,64.18,63.86,64.09,248247.0,50.5128,50.6786,50.4259,50.6075,248247.0
2019-05-24 10:05:00,64.12,64.28,63.94,63.94,130258.0,50.6312,50.7575,50.4891,50.4891,130258.0
2019-05-24 10:10:00,63.94,64.02,63.77,63.92,112992.0,50.4891,50.5522,50.3548,50.4733,112992.0
2019-05-24 10:15:00,63.92,64.26,63.92,64.05,224741.0,50.4733,50.7417,50.4733,50.5759,224741.0
2019-05-24 10:20:00,64.04,64.36,63.96,64.34,181873.0,50.568,50.8207,50.5049,50.8049,181873.0
2019-05-24 10:25:00,64.36,64.57,64.29,64.38,164480.0,50.8207,50.9865,50.7654,50.8365,164480.0
2019-05-24 10:30:00,64.38,64.4,64.18,64.38,83121.0,50.8365,50.8523,50.6786,50.8365,83121.0
2019-05-24 10:35:00,64.38,64.64,64.37,64.53,87398.0,50.8365,51.0418,50.8286,50.9549,87398.0
2019-05-24 10:40:00,64.51,64.92,64.5,64.84,60909.0,50.9392,51.2629,50.9313,51.1997,60909.0
2019-05-24 10:45:00,64.82,64.86,64.49,64.53,64361.0,51.1839,51.2155,50.9234,50.9549,64361.0
2019-05-24 10:50:00,64.53,64.54,64.31,64.32,57184.0,50.9549,50.9628,50.7812,50.7891,57184.0
2019-05-24 10:55:00,64.31,64.48,64.3,64.47,46851.0,50.7812,50.9155,50.7733,50.9076,46851.0
2019-05-24 11:00:00,64.48,64.68,64.38,64.68,51280.0,50.9155,51.0734,50.8365,51.0734,51280.0
2019-05-24 11:05:00,64.69,64.69,64.43,64.45,35914.0,51.0813,51.0813,50.876,50.8918,35914.0
2019-05-24 11:10:00,64.46,64.47,64.3,64.39,38417.0,50.8997,50.9076,50.7733,50.8444,38417.0
2019-05-24 11:15:00,64.38,64.41,64.21,64.31,49315.0,50.8365,50.8602,50.7023,50.7812,49315.0
2019-05-24 11:20:00,64.31,64.61,64.3,64.58,104925.0,50.7812,51.0181,50.7733,50.9944,104925.0
2019-05-24 11:25:00,64.58,64.64,64.52,64.62,68659.0,50.9944,51.0418,50.947,51.026,68659.0
2019-05-24 11:30:00,64.62,64.81,64.62,64.75,34465.0,51.026,51.176,51.026,51.1287,34465.0
2019-05-24 11:35:00,64.75,64.88,64.66,64.85,32519.0,51.1287,51.2313,51.0576,51.2076,32519.0
2019-05-24 11:40:00,64.85,64.94,64.83,64.84,36402.0,51.2076,51.2787,51.1918,51.1997,36402.0
2019-05-24 11:45:00,64.84,64.91,64.75,64.8,49156.0,51.1997,51.255,51.1287,51.1681,49156.0
2019-05-24 11:50:00,64.8,64.86,64.74,64.81,38930.0,51.1681,51.2155,51.1208,51.176,38930.0
2019-05-24 11:55:00,64.82,64.92,64.78,64.87,41106.0,51.1839,51.2629,51.1524,51.2234,41106.0
2019-05-24 12:00:00,64.88,65.01,64.85,64.99,45736.0,51.2313,51.334,51.2076,51.3182,45736.0
2019-05-24 12:05:00,64.99,65.01,64.81,64.9,58283.0,51.3182,51.334,51.176,51.2471,58283.0
2019-05-24 12:10:00,64.91,65.0,64.86,64.98,24606.0,51.255,51.3261,51.2155,51.3103,24606.0
2019-05-24 12:15:00,64.98,65.03,64.91,64.99,24118.0,51.3103,51.3498,51.255,51.3182,24118.0
2019-05-24 12:20:00,65.01,65.05,64.93,64.94,31570.0,51.334,51.3656,51.2708,51.2787,31570.0
2019-05-24 12:25:00,64.94,65.09,64.94,65.06,21775.0,51.2787,51.3971,51.2787,51.3735,21775.0
2019-05-24 12:30:00,65.06,65.09,65.02,65.05,31714.0,51.3735,51.3971,51.3419,51.3656,31714.0
2019-05-24 12:35:00,65.06,65.07,64.94,64.98,62864.0,51.3735,51.3813,51.2787,51.3103,62864.0
2019-05-24 12:40:00,64.99,65.03,64.86,64.92,44076.0,51.3182,51.3498,51.2155,51.2629,44076.0
2019-05-24 12:45:00,64.93,64.96,64.85,64.89,23807.0,51.2708,51.2945,51.2076,51.2392,23807.0
2019-05-24 12:50:00,64.91,64.96,64.87,64.91,34250.0,51.255,51.2945,51.2234,51.255,34250.0
2019-05-24 12:55:00,64.9,64.97,64.87,64.96,23660.0,51.2471,51.3024,51.2234,51.2945,23660.0
2019-05-24 13:00:00,64.96,64.98,64.89,64.9,57974.0,51.2945,51.3103,51.2392,51.2471,57974.0
2019-05-24 13:05:00,64.91,64.98,64.86,64.89,27520.0,51.255,51.3103,51.2155,51.2392,27520.0
2019-05-24 13:10:00,64.87,64.92,64.83,64.88,26008.0,51.2234,51.2629,51.1918,51.2313,26008.0
2019-05-24 13:15:00,64.85,64.9,64.85,64.89,12044.0,51.2076,51.2471,51.2076,51.2392,12044.0
2019-05-24 13:20:00,64.9,64.92,64.87,64.88,28145.0,51.2471,51.2629,51.2234,51.2313,28145.0
2019-05-24 13:25:00,64.88,64.96,64.88,64.95,23812.0,51.2313,51.2945,51.2313,51.2866,23812.0
2019-05-24 13:30:00,64.95,65.21,64.92,65.21,52340.0,51.2866,51.4919,51.2629,51.4919,52340.0
2019-05-24 13:35:00,65.21,65.4,65.2,65.4,23965.0,51.4919,51.6419,51.484,51.6419,23965.0
2019-05-24 13:40:00,65.4,65.47,65.35,65.45,25019.0,51.6419,51.6972,51.6024,51.6814,25019.0
2019-05-24 13:45:00,65.47,65.47,65.31,65.39,21507.0,51.6972,51.6972,51.5709,51.634,21507.0
2019-05-24 13:50:00,65.37,65.42,65.35,65.36,19685.0,51.6182,51.6577,51.6024,51.6103,19685.0
2019-05-24 13:55:00,65.37,65.44,65.34,65.42,19645.0,51.6182,51.6735,51.5945,51.6577,19645.0
2019-05-24 14:00:00,65.43,65.51,65.42,65.47,31901.0,51.6656,51.7288,51.6577,51.6972,31901.0
2019-05-24 14:05:00,65.48,65.48,65.37,65.48,20839.0,51.7051,51.7051,51.6182,51.7051,20839.0
2019-05-24 14:10:00,65.49,65.51,65.43,65.46,33806.0,51.713,51.7288,51.6656,51.6893,33806.0
2019-05-24 14:15:00,65.45,65.63,65.41,65.62,34704.0,51.6814,51.8235,51.6498,51.8156,34704.0
2019-05-24 14:20:00,65.63,65.63,65.57,65.61,26127.0,51.8235,51.8235,51.7762,51.8077,26127.0
2019-05-24 14:25:00,65.61,65.64,65.59,65.6,25633.0,51.8077,51.8314,51.792,51.7999,25633.0
2019-05-24 14:30:00,65.61,65.66,65.6,65.64,27269.0,51.8077,51.8472,51.7999,51.8314,27269.0
2019-05-24 14:35:00,65.65,65.78,65.63,65.78,25558.0,51.8393,51.942,51.8235,51.942,25558.0
2019-05-24 14:40:00,65.78,65.8,65.73,65.76,21697.0,51.942,51.9578,51.9025,51.9262,21697.0
2019-05-24 14:45:00,65.76,65.82,65.74,65.75,25701.0,51.9262,51.9736,51.9104,51.9183,25701.0
2019-05-24 14:50:00,65.76,65.79,65.59,65.65,45775.0,51.9262,51.9499,51.792,51.8393,45775.0
2019-05-24 14:55:00,65.66,65.78,65.65,65.73,21922.0,51.8472,51.942,51.8393,51.9025,21922.0
2019-05-24 15:00:00,65.7,65.84,65.7,65.83,24769.0,51.8788,51.9894,51.8788,51.9815,24769.0
2019-05-24 15:05:00,65.83,65.93,65.79,65.93,56276.0,51.9815,52.0604,51.9499,52.0604,56276.0
2019-05-24 15:10:00,65.94,66.0,65.92,65.98,44792.0,52.0683,52.1157,52.0525,52.0999,44792.0
2019-05-24 15:15:00,65.98,66.0,65.94,65.99,54296.0,52.0999,52.1157,52.0683,52.1078,54296.0
2019-05-24 15:20:00,66.0,66.13,65.95,66.09,61362.0,52.1157,52.2184,52.0762,52.1868,61362.0
2019-05-24 15:25:00,66.08,66.21,66.07,66.17,56830.0,52.1789,52.2815,52.171,52.2499,56830.0
2019-05-24 15:30:00,66.16,66.18,65.96,66.0,66789.0,52.242,52.2578,52.0841,52.1157,66789.0
2019-05-24 15:35:00,66.0,66.1,65.98,66.08,48197.0,52.1157,52.1947,52.0999,52.1789,48197.0
2019-05-24 15:40:00,66.09,66.1,66.04,66.09,45701.0,52.1868,52.1947,52.1473,52.1868,45701.0
2019-05-24 15:45:00,66.09,66.1,65.95,66.05,73627.0,52.1868,52.1947,52.0762,52.1552,73627.0
2019-05-24 15:50:00,66.04,66.09,65.93,66.08,102153.0,52.1473,52.1868,52.0604,52.1789,102153.0
2019-05-24 15:55:00,66.08,66.13,65.92,65.94,175973.0,52.1789,52.2184,52.0525,52.0683,175973.0
2019-05-28 09:30:00,65.68,66.21,65.68,66.08,56198.0,51.863,52.2815,51.863,52.1789,56198.0
2019-05-28 09:35:00,66.1,66.28,66.06,66.17,34191.0,52.1947,52.3368,52.1631,52.2499,34191.0
2019-05-28 09:40:00,66.2,66.29,65.95,65.95,31696.0,52.2736,52.3447,52.0762,52.0762,31696.0
2019-05-28 09:45:00,65.95,66.46,65.95,66.41,35963.0,52.0762,52.4789,52.0762,52.4395,35963.0
2019-05-28 09:50:00,66.39,66.4,66.01,66.22,26000.0,52.4237,52.4316,52.1236,52.2894,26000.0
2019-05-28 09:55:00,66.17,66.29,66.1,66.21,16987.0,52.2499,52.3447,52.1947,52.2815,16987.0
2019-05-28 10:00:00,66.24,66.48,66.13,66.44,23245.0,52.3052,52.4947,52.2184,52.4631,23245.0
2019-05-28 10:05:00,66.44,66.68,66.44,66.56,25039.0,52.4631,52.6527,52.4631,52.5579,25039.0
2019-05-28 10:10:00,66.57,66.58,66.29,66.53,31358.0,52.5658,52.5737,52.3447,52.5342,31358.0
2019-05-28 10:15:00,66.52,66.52,66.3,66.45,20534.0,52.5263,52.5263,52.3526,52.471,20534.0
2019-05-28 10:20:00,66.47,66.6,66.39,66.56,16190.0,52.4868,52.5895,52.4237,52.5579,16190.0
2019-05-28 10:25:00,66.54,66.65,66.49,66.53,16504.0,52.5421,52.629,52.5026,52.5342,16504.0
2019-05-28 10:30:00,66.49,66.57,66.18,66.2,25517.0,52.5026,52.5658,52.2578,52.2736,25517.0
2019-05-28 10:35:00,66.19,66.28,66.09,66.09,14645.0,52.2657,52.3368,52.1868,52.1868,14645.0
2019-05-28 10:40:00,66.11,66.27,66.09,66.23,23548.0,52.2026,52.3289,52.1868,52.2973,23548.0
2019-05-28 10:45:00,66.21,66.37,66.13,66.34,24177.0,52.2815,52.4079,52.2184,52.3842,24177.0
2019-05-28 10:50:00,66.34,66.43,66.32,66.42,20144.0,52.3842,52.4552,52.3684,52.4474,20144.0
2019-05-28 10:55:00,66.4,66.65,66.34,66.58,32435.0,52.4316,52.629,52.3842,52.5737,32435.0
2019-05-28 11:00:00,66.58,66.62,66.52,66.56,23942.0,52.5737,52.6053,52.5263,52.5579,23942.0
2019-05-28 11:05:00,66.58,66.66,66.53,66.61,39190.0,52.5737,52.6369,52.5342,52.5974,39190.0
2019-05-28 11:10:00,66.59,66.71,66.59,66.64,18520.0,52.5816,52.6763,52.5816,52.6211,18520.0
2019-05-28 11:15:00,66.64,66.64,66.45,66.45,23039.0,52.6211,52.6211,52.471,52.471,23039.0
2019-05-28 11:20:00,66.44,66.45,66.18,66.19,14292.0,52.4631,52.471,52.2578,52.2657,14292.0
2019-05-28 11:25:00,66.19,66.22,66.13,66.2,11797.0,52.2657,52.2894,52.2184,52.2736,11797.0
2019-05-28 11:30:00,66.18,66.26,66.04,66.16,19047.0,52.2578,52.321,52.1473,52.242,19047.0
2019-05-28 11:35:00,66.14,66.27,66.1,66.21,39818.0,52.2263,52.3289,52.1947,52.2815,39818.0
2019-05-28 11:40:00,66.25,66.45,66.24,66.39,21267.0,52.3131,52.471,52.3052,52.4237,21267.0
2019-05-28 11:45:00,66.38,66.5,66.35,66.41,30464.0,52.4158,52.5105,52.3921,52.4395,30464.0
2019-05-28 11:50:00,66.4,66.41,66.24,66.35,23172.0,52.4316,52.4395,52.3052,52.3921,23172.0
2019-05-28 11:55:00,66.35,66.5,66.35,66.48,17977.0,52.3921,52.5105,52.3921,52.4947,17977.0
2019-05-28 12:00:00,66.48,66.49,66.39,66.46,11177.0,52.4947,52.5026,52.4237,52.4789,11177.0
2019-05-28 12:05:00,66.47,66.5,66.4,66.45,9361.0,52.4868,52.5105,52.4316,52.471,9361.0
2019-05-28 12:10:00,66.44,66.5,66.43,66.43,19657.0,52.4631,52.5105,52.4552,52.4552,19657.0
2019-05-28 12:15:00,66.44,66.48,66.42,66.46,12202.0,52.4631,52.4947,52.4474,52.4789,12202.0
2019-05-28 12:20:00,66.47,66.5,66.45,66.46,23342.0,52.4868,52.5105,52.471,52.4789,23342.0
2019-05-28 12:25:00,66.48,66.49,66.43,66.49,15258.0,52.4947,52.5026,52.4552,52.5026,15258.0
2019-05-28 12:30:00,66.48,66.5,66.34,66.36,15593.0,52.4947,52.5105,52.3842,52.4,15593.0
2019-05-28 12:35:00,66.34,66.43,66.3,66.43,8777.0,52.3842,52.4552,52.3526,52.4552,8777.0
2019-05-28 12:40:00,66.42,66.44,66.4,66.41,9491.0,52.4474,52.4631,52.4316,52.4395,9491.0
2019-05-28 12:45:00,66.41,66.45,66.36,66.4,11362.0,52.4395,52.471,52.4,52.4316,11362.0
2019-05-28 12:50:00,66.38,66.43,66.33,66.36,11724.0,52.4158,52.4552,52.3763,52.4,11724.0
2019-05-28 12:55:00,66.36,66.39,66.34,66.35,8883.0,52.4,52.4237,52.3842,52.3921,8883.0
2019-05-28 13:00:00,66.34,66.5,66.34,66.42,20369.0,52.3842,52.5105,52.3842,52.4474,20369.0
2019-05-28 13:05:00,66.43,66.5,66.42,66.48,11367.0,52.4552,52.5105,52.4474,52.4947,11367.0
2019-05-28 13:10:00,66.49,66.57,66.45,66.45,24697.0,52.5026,52.5658,52.471,52.471,24697.0
2019-05-28 13:15:00,66.45,66.53,66.44,66.46,9859.0,52.471,52.5342,52.4631,52.4789,9859.0
2019-05-28 13:20:00,66.47,66.47,66.38,66.38,15021.0,52.4868,52.4868,52.4158,52.4158,15021.0
2019-05-28 13:25:00,66.36,66.38,66.24,66.25,13163.0,52.4,52.4158,52.3052,52.3131,13163.0
2019-05-28 13:30:00,66.25,66.35,66.23,66.35,12067.0,52.3131,52.3921,52.2973,52.3921,12067.0
2019-05-28 13:35:00,66.34,66.4,66.27,66.3,17345.0,52.3842,52.4316,52.3289,52.3526,17345.0
2019-05-28 13:40:00,66.3,66.35,66.27,66.33,9314.0,52.3526,52.3921,52.3289,52.3763,9314.0
2019-05-28 13:45:00,66.34,66.4,66.25,66.26,11426.0,52.3842,52.4316,52.3131,52.321,11426.0
2019-05-28 13:50:00,66.24,66.32,66.22,66.29,10209.0,52.3052,52.3684,52.2894,52.3447,10209.0
2019-05-28 13:55:00,66.29,66.33,66.28,66.3,10680.0,52.3447,52.3763,52.3368,52.3526,10680.0
2019-05-28 14:00:00,66.3,66.31,66.19,66.2,13742.0,52.3526,52.3605,52.2657,52.2736,13742.0
2019-05-28 14:05:00,66.18,66.27,66.18,66.23,12551.0,52.2578,52.3289,52.2578,52.2973,12551.0
2019-05-28 14:10:00,66.23,66.29,66.21,66.25,20196.0,52.2973,52.3447,52.2815,52.3131,20196.0
2019-05-28 14:15:00,66.25,66.31,66.15,66.17,20103.0,52.3131,52.3605,52.2341,52.2499,20103.0
2019-05-28 14:20:00,66.17,66.21,66.06,66.07,14710.0,52.2499,52.2815,52.1631,52.171,14710.0
2019-05-28 14:25:00,66.05,66.1,66.0,66.05,27254.0,52.1552,52.1947,52.1157,52.1552,27254.0
2019-05-28 14:30:00,66.02,66.09,65.99,65.99,20893.0,52.1315,52.1868,52.1078,52.1078,20893.0
2019-05-28 14:35:00,66.0,66.06,65.89,65.92,58188.0,52.1157,52.1631,52.0288,52.0525,58188.0
2019-05-28 14:40:00,65.92,65.93,65.71,65.72,23250.0,52.0525,52.0604,51.8867,51.8946,23250.0
2019-05-28 14:45:00,65.73,65.79,65.71,65.76,20256.0,51.9025,51.9499,51.8867,51.9262,20256.0
2019-05-28 14:50:00,65.73,65.76,65.63,65.63,21101.0,51.9025,51.9262,51.8235,51.8235,21101.0
2019-05-28 14:55:00,65.65,65.79,65.65,65.73,25179.0,51.8393,51.9499,51.8393,51.9025,25179.0
2019-05-28 15:00:00,65.72,65.74,65.6,65.6,19937.0,51.8946,51.9104,51.7999,51.7999,19937.0
2019-05-28 15:05:00,65.59,65.69,65.53,65.53,30183.0,51.792,51.8709,51.7446,51.7446,30183.0
2019-05-28 15:10:00,65.52,65.53,65.42,65.48,22890.0,51.7367,51.7446,51.6577,51.7051,22890.0
2019-05-28 15:15:00,65.48,65.56,65.47,65.5,22943.0,51.7051,51.7683,51.6972,51.7209,22943.0
2019-05-28 15:20:00,65.5,65.54,65.45,65.52,23963.0,51.7209,51.7525,51.6814,51.7367,23963.0
2019-05-28 15:25:00,65.51,65.61,65.49,65.51,24932.0,51.7288,51.8077,51.713,51.7288,24932.0
2019-05-28 15:30:00,65.52,65.6,65.48,65.5,27382.0,51.7367,51.7999,51.7051,51.7209,27382.0
2019-05-28 15:35:00,65.49,65.61,65.46,65.59,37052.0,51.713,51.8077,51.6893,51.792,37052.0
2019-05-28 15:40:00,65.56,65.57,65.41,65.44,40121.0,51.7683,51.7762,51.6498,51.6735,40121.0
2019-05-28 15:45:00,65.44,65.61,65.44,65.45,45897.0,51.6735,51.8077,51.6735,51.6814,45897.0
2019-05-28 15:50:00,65.44,65.54,65.43,65.52,77183.0,51.6735,51.7525,51.6656,51.7367,77183.0
2019-05-28 15:55:00,65.52,65.54,65.37,65.38,160874.0,51.7367,51.7525,51.6182,51.6261,160874.0
2019-05-29 09:30:00,64.66,64.86,64.41,64.86,55406.0,51.0576,51.2155,50.8602,51.2155,55406.0
2019-05-29 09:35:00,64.85,64.86,64.32,64.45,37461.0,51.2076,51.2155,50.7891,50.8918,37461.0
2019-05-29 09:40:00,64.43,65.05,64.38,64.94,42630.0,50.876,51.3656,50.8365,51.2787,42630.0
2019-05-29 09:45:00,64.94,65.11,64.8,65.02,43684.0,51.2787,51.4129,51.1681,51.3419,43684.0
2019-05-29 09:50:00,65.0,65.07,64.75,65.02,28721.0,51.3261,51.3813,51.1287,51.3419,28721.0
2019-05-29 09:55:00,65.02,65.3,65.01,65.3,30913.0,51.3419,51.563,51.334,51.563,30913.0
2019-05-29 10:00:00,65.31,65.59,65.29,65.51,30066.0,51.5709,51.792,51.5551,51.7288,30066.0
2019-05-29 10:05:00,65.54,65.64,65.24,65.25,82061.0,51.7525,51.8314,51.5156,51.5235,82061.0
2019-05-29 10:10:00,65.27,65.32,65.05,65.2,70000.0,51.5393,51.5788,51.3656,51.484,70000.0
2019-05-29 10:15:00,65.2,65.28,65.13,65.15,37124.0,51.484,51.5472,51.4287,51.4445,37124.0
2019-05-29 10:20:00,65.16,65.23,64.99,65.04,54944.0,51.4524,51.5077,51.3182,51.3577,54944.0
2019-05-29 10:25:00,65.06,65.29,65.04,65.28,62486.0,51.3735,51.5551,51.3577,51.5472,62486.0
2019-05-29 10:30:00,65.29,65.33,65.19,65.26,46009.0,51.5551,51.5867,51.4761,51.5314,46009.0
2019-05-29 10:35:00,65.25,65.25,64.91,64.91,24663.0,51.5235,51.5235,51.255,51.255,24663.0
2019-05-29 10:40:00,64.91,64.94,64.75,64.79,20111.0,51.255,51.2787,51.1287,51.1603,20111.0
2019-05-29 10:45:00,64.78,64.79,64.59,64.6,89734.0,51.1524,51.1603,51.0023,51.0102,89734.0
2019-05-29 10:50:00,64.61,64.78,64.53,64.78,44450.0,51.0181,51.1524,50.9549,51.1524,44450.0
2019-05-29 10:55:00,64.77,64.88,64.6,64.61,34709.0,51.1445,51.2313,51.0102,51.0181,34709.0
2019-05-29 11:00:00,64.61,64.72,64.56,64.61,28988.0,51.0181,51.105,50.9786,51.0181,28988.0
2019-05-29 11:05:00,64.6,64.74,64.55,64.65,23472.0,51.0102,51.1208,50.9707,51.0497,23472.0
2019-05-29 11:10:00,64.66,64.66,64.34,64.34,17498.0,51.0576,51.0576,50.8049,50.8049,17498.0
2019-05-29 11:15:00,64.35,64.36,64.24,64.28,41368.0,50.8128,50.8207,50.726,50.7575,41368.0
2019-05-29 11:20:00,64.29,64.37,64.09,64.1,38643.0,50.7654,50.8286,50.6075,50.6154,38643.0
2019-05-29 11:25:00,64.11,64.18,63.94,64.03,37792.0,50.6233,50.6786,50.4891,50.5601,37792.0
2019-05-29 11:30:00,64.01,64.15,63.95,64.08,48053.0,50.5443,50.6549,50.497,50.5996,48053.0
2019-05-29 11:35:00,64.08,64.15,63.86,63.93,65398.0,50.5996,50.6549,50.4259,50.4812,65398.0
2019-05-29 11:40:00,63.9,63.93,63.68,63.71,39138.0,50.4575,50.4812,50.2838,50.3074,39138.0
2019-05-29 11:45:00,63.71,63.77,63.64,63.7,48683.0,50.3074,50.3548,50.2522,50.2996,48683.0
2019-05-29 11:50:00,63.68,63.73,63.54,63.58,54467.0,50.2838,50.3232,50.1732,50.2048,54467.0
2019-05-29 11:55:00,63.57,63.72,63.57,63.58,32610.0,50.1969,50.3153,50.1969,50.2048,32610.0
2019-05-29 12:00:00,63.6,63.63,63.4,63.63,43811.0,50.2206,50.2443,50.0627,50.2443,43811.0
2019-05-29 12:05:00,63.65,63.83,63.6,63.73,28437.0,50.2601,50.4022,50.2206,50.3232,28437.0
2019-05-29 12:10:00,63.76,63.77,63.66,63.7,15392.0,50.3469,50.3548,50.268,50.2996,15392.0
2019-05-29 12:15:00,63.69,63.77,63.62,63.67,23374.0,50.2917,50.3548,50.2364,50.2759,23374.0
2019-05-29 12:20:00,63.66,63.8,63.63,63.7,28192.0,50.268,50.3785,50.2443,50.2996,28192.0
2019-05-29 12:25:00,63.69,63.93,63.69,63.86,34933.0,50.2917,50.4812,50.2917,50.4259,34933.0
2019-05-29 12:30:00,63.86,63.93,63.76,63.93,23227.0,50.4259,50.4812,50.3469,50.4812,23227.0
2019-05-29 12:35:00,63.93,64.09,63.93,64.07,26975.0,50.4812,50.6075,50.4812,50.5917,26975.0
2019-05-29 12:40:00,64.06,64.06,63.92,63.96,26309.0,50.5838,50.5838,50.4733,50.5049,26309.0
2019-05-29 12:45:00,63.97,63.97,63.87,63.9,14071.0,50.5128,50.5128,50.4338,50.4575,14071.0
2019-05-29 12:50:00,63.89,63.93,63.77,63.9,30876.0,50.4496,50.4812,50.3548,50.4575,30876.0
2019-05-29 12:55:00,63.92,63.92,63.71,63.73,22420.0,50.4733,50.4733,50.3074,50.3232,22420.0
2019-05-29 13:00:00,63.74,63.8,63.72,63.73,25123.0,50.3311,50.3785,50.3153,50.3232,25123.0
2019-05-29 13:05:00,63.73,64.14,63.73,64.12,25518.0,50.3232,50.647,50.3232,50.6312,25518.0
2019-05-29 13:10:00,64.12,64.21,64.03,64.06,30228.0,50.6312,50.7023,50.5601,50.5838,30228.0
2019-05-29 13:15:00,64.06,64.09,64.01,64.05,22045.0,50.5838,50.6075,50.5443,50.5759,22045.0
2019-05-29 13:20:00,64.04,64.08,63.99,64.08,15736.0,50.568,50.5996,50.5285,50.5996,15736.0
2019-05-29 13:25:00,64.1,64.18,64.06,64.13,18778.0,50.6154,50.6786,50.5838,50.6391,18778.0
2019-05-29 13:30:00,64.12,64.15,64.1,64.12,18138.0,50.6312,50.6549,50.6154,50.6312,18138.0
2019-05-29 13:35:00,64.1,64.26,64.03,64.25,39039.0,50.6154,50.7417,50.5601,50.7338,39039.0
2019-05-29 13:40:00,64.25,64.26,64.11,64.14,20783.0,50.7338,50.7417,50.6233,50.647,20783.0
2019-05-29 13:45:00,64.14,64.21,64.14,64.2,15090.0,50.647,50.7023,50.647,50.6944,15090.0
2019-05-29 13:50:00,64.2,64.24,64.18,64.2,17487.0,50.6944,50.726,50.6786,50.6944,17487.0
2019-05-29 13:55:00,64.2,64.23,64.03,64.07,30505.0,50.6944,50.7181,50.5601,50.5917,30505.0
2019-05-29 14:00:00,64.08,64.22,64.08,64.19,18764.0,50.5996,50.7102,50.5996,50.6865,18764.0
2019-05-29 14:05:00,64.19,64.21,64.15,64.16,14689.0,50.6865,50.7023,50.6549,50.6628,14689.0
2019-05-29 14:10:00,64.17,64.23,64.13,64.14,21055.0,50.6707,50.7181,50.6391,50.647,21055.0
2019-05-29 14:15:00,64.14,64.21,64.12,64.15,16998.0,50.647,50.7023,50.6312,50.6549,16998.0
2019-05-29 14:20:00,64.14,64.18,64.12,64.16,23012.0,50.647,50.6786,50.6312,50.6628,23012.0
2019-05-29 14:25:00,64.15,64.34,64.15,64.29,35604.0,50.6549,50.8049,50.6549,50.7654,35604.0
2019-05-29 14:30:00,64.29,64.3,64.17,64.24,21677.0,50.7654,50.7733,50.6707,50.726,21677.0
2019-05-29 14:35:00,64.24,64.25,64.15,64.21,25544.0,50.726,50.7338,50.6549,50.7023,25544.0
2019-05-29 14:40:00,64.2,64.2,64.01,64.04,29048.0,50.6944,50.6944,50.5443,50.568,29048.0
2019-05-29 14:45:00,64.05,64.23,64.05,64.2,27103.0,50.5759,50.7181,50.5759,50.6944,27103.0
2019-05-29 14:50:00,64.2,64.21,64.11,64.18,17821.0,50.6944,50.7023,50.6233,50.6786,17821.0
2019-05-29 14:55:00,64.16,64.19,64.09,64.1,22478.0,50.6628,50.6865,50.6075,50.6154,22478.0
2019-05-29 15:00:00,64.1,64.1,63.93,64.02,33648.0,50.6154,50.6154,50.4812,50.5522,33648.0
2019-05-29 15:05:00,64.04,64.21,64.01,64.21,20661.0,50.568,50.7023,50.5443,50.7023,20661.0
2019-05-29 15:10:00,64.21,64.27,64.16,64.27,16938.0,50.7023,50.7496,50.6628,50.7496,16938.0
2019-05-29 15:15:00,64.28,64.32,64.25,64.25,21331.0,50.7575,50.7891,50.7338,50.7338,21331.0
2019-05-29 15:20:00,64.27,64.43,64.27,64.39,21844.0,50.7496,50.876,50.7496,50.8444,21844.0
2019-05-29 15:25:00,64.4,64.49,64.39,64.47,32710.0,50.8523,50.9234,50.8444,50.9076,32710.0
2019-05-29 15:30:00,64.47,64.63,64.43,64.63,36081.0,50.9076,51.0339,50.876,51.0339,36081.0
2019-05-29 15:35:00,64.65,64.7,64.6,64.61,39536.0,51.0497,51.0892,51.0102,51.0181,39536.0
2019-05-29 15:40:00,64.61,64.69,64.6,64.65,36993.0,51.0181,51.0813,51.0102,51.0497,36993.0
2019-05-29 15:45:00,64.64,64.66,64.53,64.58,48909.0,51.0418,51.0576,50.9549,50.9944,48909.0
2019-05-29 15:50:00,64.57,64.58,64.43,64.5,63648.0,50.9865,50.9944,50.876,50.9313,63648.0
2019-05-29 15:55:00,64.52,64.61,64.51,64.53,109362.0,50.947,51.0181,50.9392,50.9549,109362.0
2019-05-30 09:30:00,65.24,65.31,64.82,64.84,137684.0,51.5156,51.5709,51.1839,51.1997,137684.0
2019-05-30 09:35:00,64.79,65.2,64.65,65.08,13468.0,51.1603,51.484,51.0497,51.3892,13468.0
2019-05-30 09:40:00,65.08,65.17,64.98,64.98,12623.0,51.3892,51.4603,51.3103,51.3103,12623.0
2019-05-30 09:45:00,65.0,65.17,64.96,65.13,22327.0,51.3261,51.4603,51.2945,51.4287,22327.0
2019-05-30 09:50:00,65.15,65.23,65.04,65.23,20788.0,51.4445,51.5077,51.3577,51.5077,20788.0
2019-05-30 09:55:00,65.28,65.34,65.21,65.31,19541.0,51.5472,51.5945,51.4919,51.5709,19541.0
2019-05-30 10:00:00,65.3,65.48,65.28,65.48,29238.0,51.563,51.7051,51.5472,51.7051,29238.0
2019-05-30 10:05:00,65.48,65.49,65.31,65.41,18884.0,51.7051,51.713,51.5709,51.6498,18884.0
2019-05-30 10:10:00,65.42,65.45,65.31,65.37,17416.0,51.6577,51.6814,51.5709,51.6182,17416.0
2019-05-30 10:15:00,65.38,65.39,65.09,65.15,27744.0,51.6261,51.634,51.3971,51.4445,27744.0
2019-05-30 10:20:00,65.12,65.18,65.06,65.16,12759.0,51.4208,51.4682,51.3735,51.4524,12759.0
2019-05-30 10:25:00,65.16,65.23,65.02,65.07,11540.0,51.4524,51.5077,51.3419,51.3813,11540.0
2019-05-30 10:30:00,65.08,65.26,65.07,65.2,16601.0,51.3892,51.5314,51.3813,51.484,16601.0
2019-05-30 10:35:00,65.2,65.24,65.11,65.17,18758.0,51.484,51.5156,51.4129,51.4603,18758.0
2019-05-30 10:40:00,65.16,65.17,64.9,64.95,59569.0,51.4524,51.4603,51.2471,51.2866,59569.0
2019-05-30 10:45:00,64.97,65.1,64.96,64.98,40114.0,51.3024,51.405,51.2945,51.3103,40114.0
2019-05-30 10:50:00,64.98,64.99,64.8,64.85,31250.0,51.3103,51.3182,51.1681,51.2076,31250.0
2019-05-30 10:55:00,64.84,64.9,64.8,64.86,31902.0,51.1997,51.2471,51.1681,51.2155,31902.0
2019-05-30 11:00:00,64.85,64.89,64.6,64.67,45654.0,51.2076,51.2392,51.0102,51.0655,45654.0
2019-05-30 11:05:00,64.66,64.8,64.58,64.8,30245.0,51.0576,51.1681,50.9944,51.1681,30245.0
2019-05-30 11:10:00,64.81,64.94,64.76,64.91,28012.0,51.176,51.2787,51.1366,51.255,28012.0
2019-05-30 11:15:00,64.92,64.93,64.76,64.78,30380.0,51.2629,51.2708,51.1366,51.1524,30380.0
2019-05-30 11:20:00,64.78,64.82,64.62,64.69,30219.0,51.1524,51.1839,51.026,51.0813,30219.0
2019-05-30 11:25:00,64.67,64.76,64.62,64.63,23823.0,51.0655,51.1366,51.026,51.0339,23823.0
2019-05-30 11:30:00,64.63,64.7,64.51,64.51,20317.0,51.0339,51.0892,50.9392,50.9392,20317.0
2019-05-30 11:35:00,64.54,64.62,64.5,64.51,28183.0,50.9628,51.026,50.9313,50.9392,28183.0
2019-05-30 11:40:00,64.52,64.59,64.41,64.43,23995.0,50.947,51.0023,50.8602,50.876,23995.0
2019-05-30 11:45:00,64.43,64.68,64.41,64.68,37630.0,50.876,51.0734,50.8602,51.0734,37630.0
2019-05-30 11:50:00,64.66,64.73,64.53,64.58,27210.0,51.0576,51.1129,50.9549,50.9944,27210.0
2019-05-30 11:55:00,64.58,64.81,64.55,64.8,24117.0,50.9944,51.176,50.9707,51.1681,24117.0
2019-05-30 12:00:00,64.81,64.85,64.73,64.81,12804.0,51.176,51.2076,51.1129,51.176,12804.0
2019-05-30 12:05:00,64.8,64.8,64.59,64.59,20518.0,51.1681,51.1681,51.0023,51.0023,20518.0
2019-05-30 12:10:00,64.61,64.62,64.5,64.54,23557.0,51.0181,51.026,50.9313,50.9628,23557.0
2019-05-30 12:15:00,64.53,64.75,64.5,64.73,22089.0,50.9549,51.1287,50.9313,51.1129,22089.0
2019-05-30 12:20:00,64.73,64.92,64.73,64.91,81421.0,51.1129,51.2629,51.1129,51.255,81421.0
2019-05-30 12:25:00,64.89,64.91,64.72,64.77,22150.0,51.2392,51.255,51.105,51.1445,22150.0
2019-05-30 12:30:00,64.75,64.78,64.69,64.73,17991.0,51.1287,51.1524,51.0813,51.1129,17991.0
2019-05-30 12:35:00,64.74,64.86,64.73,64.8,16656.0,51.1208,51.2155,51.1129,51.1681,16656.0
2019-05-30 12:40:00,64.78,64.87,64.78,64.85,21106.0,51.1524,51.2234,51.1524,51.2076,21106.0
2019-05-30 12:45:00,64.84,64.85,64.8,64.81,12396.0,51.1997,51.2076,51.1681,51.176,12396.0
2019-05-30 12:50:00,64.82,64.84,64.73,64.75,20490.0,51.1839,51.1997,51.1129,51.1287,20490.0
2019-05-30 12:55:00,64.75,64.82,64.74,64.81,40153.0,51.1287,51.1839,51.1208,51.176,40153.0
2019-05-30 13:00:00,64.81,64.84,64.73,64.73,28855.0,51.176,51.1997,51.1129,51.1129,28855.0
2019-05-30 13:05:00,64.73,64.82,64.7,64.82,98899.0,51.1129,51.1839,51.0892,51.1839,98899.0
2019-05-30 13:10:00,64.81,64.88,64.78,64.8,27834.0,51.176,51.2313,51.1524,51.1681,27834.0
2019-05-30 13:15:00,64.81,64.83,64.77,64.79,24312.0,51.176,51.1918,51.1445,51.1603,24312.0
2019-05-30 13:20:00,64.79,64.82,64.74,64.77,21737.0,51.1603,51.1839,51.1208,51.1445,21737.0
2019-05-30 13:25:00,64.74,64.78,64.69,64.77,28613.0,51.1208,51.1524,51.0813,51.1445,28613.0
2019-05-30 13:30:00,64.77,64.78,64.65,64.67,30948.0,51.1445,51.1524,51.0497,51.0655,30948.0
2019-05-30 13:35:00,64.67,64.74,64.59,64.72,52891.0,51.0655,51.1208,51.0023,51.105,52891.0
2019-05-30 13:40:00,64.73,64.76,64.58,64.59,20750.0,51.1129,51.1366,50.9944,51.0023,20750.0
2019-05-30 13:45:00,64.6,64.65,64.53,64.62,62795.0,51.0102,51.0497,50.9549,51.026,62795.0
2019-05-30 13:50:00,64.6,64.69,64.58,64.63,73962.0,51.0102,51.0813,50.9944,51.0339,73962.0
2019-05-30 13:55:00,64.63,64.66,64.57,64.63,62282.0,51.0339,51.0576,50.9865,51.0339,62282.0
2019-05-30 14:00:00,64.63,64.81,64.63,64.77,23593.0,51.0339,51.176,51.0339,51.1445,23593.0
2019-05-30 14:05:00,64.77,64.92,64.76,64.78,41507.0,51.1445,51.2629,51.1366,51.1524,41507.0
2019-05-30 14:10:00,64.79,64.88,64.78,64.81,22429.0,51.1603,51.2313,51.1524,51.176,22429.0
2019-05-30 14:15:00,64.81,64.84,64.75,64.84,23994.0,51.176,51.1997,51.1287,51.1997,23994.0
2019-05-30 14:20:00,64.83,64.85,64.7,64.7,21691.0,51.1918,51.2076,51.0892,51.0892,21691.0
2019-05-30 14:25:00,64.72,64.74,64.67,64.72,24276.0,51.105,51.1208,51.0655,51.105,24276.0
2019-05-30 14:30:00,64.73,64.73,64.67,64.71,16242.0,51.1129,51.1129,51.0655,51.0971,16242.0
2019-05-30 14:35:00,64.71,64.73,64.49,64.52,21218.0,51.0971,51.1129,50.9234,50.947,21218.0
2019-05-30 14:40:00,64.51,64.52,64.45,64.5,29224.0,50.9392,50.947,50.8918,50.9313,29224.0
2019-05-30 14:45:00,64.49,64.61,64.45,64.61,26562.0,50.9234,51.0181,50.8918,51.0181,26562.0
2019-05-30 14:50:00,64.61,64.67,64.59,64.66,18724.0,51.0181,51.0655,51.0023,51.0576,18724.0
2019-05-30 14:55:00,64.68,64.8,64.68,64.78,17599.0,51.0734,51.1681,51.0734,51.1524,17599.0
2019-05-30 15:00:00,64.78,64.79,64.71,64.73,15503.0,51.1524,51.1603,51.0971,51.1129,15503.0
2019-05-30 15:05:00,64.73,64.77,64.6,64.69,40046.0,51.1129,51.1445,51.0102,51.0813,40046.0
2019-05-30 15:10:00,64.69,64.71,64.63,64.69,29583.0,51.0813,51.0971,51.0339,51.0813,29583.0
2019-05-30 15:15:00,64.7,64.72,64.63,64.63,21347.0,51.0892,51.105,51.0339,51.0339,21347.0
2019-05-30 15:20:00,64.63,64.79,64.63,64.78,23887.0,51.0339,51.1603,51.0339,51.1524,23887.0
2019-05-30 15:25:00,64.78,64.9,64.74,64.87,35751.0,51.1524,51.2471,51.1208,51.2234,35751.0
2019-05-30 15:30:00,64.86,64.88,64.77,64.87,44613.0,51.2155,51.2313,51.1445,51.2234,44613.0
2019-05-30 15:35:00,64.87,65.05,64.86,64.95,47393.0,51.2234,51.3656,51.2155,51.2866,47393.0
2019-05-30 15:40:00,64.96,64.98,64.89,64.93,58353.0,51.2945,51.3103,51.2392,51.2708,58353.0
2019-05-30 15:45:00,64.94,65.0,64.91,64.98,59482.0,51.2787,51.3261,51.255,51.3103,59482.0
2019-05-30 15:50:00,65.0,65.03,64.91,64.92,102010.0,51.3261,51.3498,51.255,51.2629,102010.0
2019-05-30 15:55:00,64.92,65.03,64.87,65.01,193552.0,51.2629,51.3498,51.2234,51.334,193552.0
2019-05-31 09:30:00,63.81,63.81,63.44,63.62,64916.0,50.3864,50.3864,50.0942,50.2364,64916.0
2019-05-31 09:35:00,63.58,63.78,63.35,63.44,34198.0,50.2048,50.3627,50.0232,50.0942,34198.0
2019-05-31 09:40:00,63.42,63.51,63.3,63.41,35975.0,50.0785,50.1495,49.9837,50.0706,35975.0
2019-05-31 09:45:00,63.4,63.49,62.79,62.85,135890.0,50.0627,50.1337,49.581,49.6284,135890.0
2019-05-31 09:50:00,62.85,63.14,62.82,63.11,43402.0,49.6284,49.8574,49.6047,49.8337,43402.0
2019-05-31 09:55:00,63.13,63.28,62.96,63.24,25415.0,49.8495,49.9679,49.7152,49.9363,25415.0
2019-05-31 10:00:00,63.26,63.32,63.17,63.31,19412.0,49.9521,49.9995,49.881,49.9916,19412.0
2019-05-31 10:05:00,63.27,63.56,63.26,63.5,18138.0,49.96,50.189,49.9521,50.1416,18138.0
2019-05-31 10:10:00,63.55,63.58,63.41,63.45,9940.0,50.1811,50.2048,50.0706,50.1021,9940.0
2019-05-31 10:15:00,63.48,63.55,63.37,63.37,12305.0,50.1258,50.1811,50.039,50.039,12305.0
2019-05-31 10:20:00,63.37,63.45,63.3,63.38,20470.0,50.039,50.1021,49.9837,50.0469,20470.0
2019-05-31 10:25:00,63.39,63.39,63.26,63.3,12054.0,50.0548,50.0548,49.9521,49.9837,12054.0
2019-05-31 10:30:00,63.29,63.44,63.29,63.39,11851.0,49.9758,50.0942,49.9758,50.0548,11851.0
2019-05-31 10:35:00,63.41,63.45,63.33,63.44,14994.0,50.0706,50.1021,50.0074,50.0942,14994.0
2019-05-31 10:40:00,63.43,63.43,63.31,63.36,25343.0,50.0864,50.0864,49.9916,50.0311,25343.0
2019-05-31 10:45:00,63.37,63.66,63.35,63.66,21791.0,50.039,50.268,50.0232,50.268,21791.0
2019-05-31 10:50:00,63.64,63.79,63.64,63.79,25089.0,50.2522,50.3706,50.2522,50.3706,25089.0
2019-05-31 10:55:00,63.76,63.79,63.66,63.78,22211.0,50.3469,50.3706,50.268,50.3627,22211.0
2019-05-31 11:00:00,63.75,63.86,63.75,63.77,26176.0,50.339,50.4259,50.339,50.3548,26176.0
2019-05-31 11:05:00,63.77,63.92,63.77,63.79,17645.0,50.3548,50.4733,50.3548,50.3706,17645.0
2019-05-31 11:10:00,63.79,63.87,63.77,63.82,31751.0,50.3706,50.4338,50.3548,50.3943,31751.0
2019-05-31 11:15:00,63.82,63.85,63.72,63.85,47574.0,50.3943,50.418,50.3153,50.418,47574.0
2019-05-31 11:20:00,63.83,63.89,63.77,63.78,18878.0,50.4022,50.4496,50.3548,50.3627,18878.0
2019-05-31 11:25:00,63.76,63.94,63.72,63.93,16335.0,50.3469,50.4891,50.3153,50.4812,16335.0
2019-05-31 11:30:00,63.91,64.01,63.89,63.89,17926.0,50.4654,50.5443,50.4496,50.4496,17926.0
2019-05-31 11:35:00,63.87,63.88,63.63,63.68,42198.0,50.4338,50.4417,50.2443,50.2838,42198.0
2019-05-31 11:40:00,63.69,63.69,63.56,63.59,28305.0,50.2917,50.2917,50.189,50.2127,28305.0
2019-05-31 11:45:00,63.58,63.69,63.58,63.67,24179.0,50.2048,50.2917,50.2048,50.2759,24179.0
2019-05-31 11:50:00,63.66,63.69,63.54,63.55,16148.0,50.268,50.2917,50.1732,50.1811,16148.0
2019-05-31 11:55:00,63.53,63.55,63.46,63.55,26618.0,50.1653,50.1811,50.11,50.1811,26618.0
2019-05-31 12:00:00,63.53,63.53,63.42,63.5,13850.0,50.1653,50.1653,50.0785,50.1416,13850.0
2019-05-31 12:05:00,63.53,63.59,63.51,63.58,9579.0,50.1653,50.2127,50.1495,50.2048,9579.0
2019-05-31 12:10:00,63.57,63.59,63.52,63.58,10484.0,50.1969,50.2127,50.1574,50.2048,10484.0
2019-05-31 12:15:00,63.58,63.6,63.45,63.49,20672.0,50.2048,50.2206,50.1021,50.1337,20672.0
2019-05-31 12:20:00,63.49,63.5,63.28,63.34,38273.0,50.1337,50.1416,49.9679,50.0153,38273.0
2019-05-31 12:25:00,63.32,63.46,63.32,63.45,8892.0,49.9995,50.11,49.9995,50.1021,8892.0
2019-05-31 12:30:00,63.45,63.46,63.37,63.37,9352.0,50.1021,50.11,50.039,50.039,9352.0
2019-05-31 12:35:00,63.38,63.42,63.28,63.3,17638.0,50.0469,50.0785,49.9679,49.9837,17638.0
2019-05-31 12:40:00,63.31,63.36,63.23,63.3,28407.0,49.9916,50.0311,49.9284,49.9837,28407.0
2019-05-31 12:45:00,63.3,63.4,63.28,63.33,19337.0,49.9837,50.0627,49.9679,50.0074,19337.0
2019-05-31 12:50:00,63.32,63.35,63.2,63.21,13511.0,49.9995,50.0232,49.9047,49.9126,13511.0
2019-05-31 12:55:00,63.2,63.21,63.07,63.1,20005.0,49.9047,49.9126,49.8021,49.8258,20005.0
2019-05-31 13:00:00,63.08,63.14,62.94,62.97,30391.0,49.81,49.8574,49.6994,49.7231,30391.0
2019-05-31 13:05:00,62.97,63.0,62.87,62.93,21337.0,49.7231,49.7468,49.6442,49.6915,21337.0
2019-05-31 13:10:00,62.93,62.98,62.9,62.93,21937.0,49.6915,49.731,49.6678,49.6915,21937.0
2019-05-31 13:15:00,62.94,63.01,62.91,62.96,10888.0,49.6994,49.7547,49.6757,49.7152,10888.0
2019-05-31 13:20:00,62.96,62.96,62.88,62.9,13074.0,49.7152,49.7152,49.6521,49.6678,13074.0
2019-05-31 13:25:00,62.91,62.93,62.87,62.92,16119.0,49.6757,49.6915,49.6442,49.6836,16119.0
2019-05-31 13:30:00,62.91,62.92,62.81,62.84,15868.0,49.6757,49.6836,49.5968,49.6205,15868.0
2019-05-31 13:35:00,62.83,62.86,62.77,62.83,13109.0,49.6126,49.6363,49.5652,49.6126,13109.0
2019-05-31 13:40:00,62.83,62.89,62.8,62.86,7826.0,49.6126,49.6599,49.5889,49.6363,7826.0
2019-05-31 13:45:00,62.86,62.92,62.83,62.84,19495.0,49.6363,49.6836,49.6126,49.6205,19495.0
2019-05-31 13:50:00,62.83,62.86,62.77,62.86,14428.0,49.6126,49.6363,49.5652,49.6363,14428.0
2019-05-31 13:55:00,62.87,62.96,62.87,62.9,17031.0,49.6442,49.7152,49.6442,49.6678,17031.0
2019-05-31 14:00:00,62.91,62.95,62.7,62.7,25357.0,49.6757,49.7073,49.5099,49.5099,25357.0
2019-05-31 14:05:00,62.7,62.74,62.67,62.72,16128.0,49.5099,49.5415,49.4862,49.5257,16128.0
2019-05-31 14:10:00,62.73,62.81,62.69,62.74,26815.0,49.5336,49.5968,49.502,49.5415,26815.0
2019-05-31 14:15:00,62.75,62.75,62.57,62.62,18728.0,49.5494,49.5494,49.4073,49.4467,18728.0
2019-05-31 14:20:00,62.63,62.63,62.52,62.63,25831.0,49.4546,49.4546,49.3678,49.4546,25831.0
2019-05-31 14:25:00,62.63,62.63,62.54,62.55,13905.0,49.4546,49.4546,49.3836,49.3915,13905.0
2019-05-31 14:30:00,62.56,62.59,62.46,62.48,31010.0,49.3994,49.4231,49.3204,49.3362,31010.0
2019-05-31 14:35:00,62.48,62.49,62.42,62.49,14078.0,49.3362,49.3441,49.2888,49.3441,14078.0
2019-05-31 14:40:00,62.48,62.65,62.45,62.65,25741.0,49.3362,49.4704,49.3125,49.4704,25741.0
2019-05-31 14:45:00,62.65,62.7,62.52,62.53,29294.0,49.4704,49.5099,49.3678,49.3757,29294.0
2019-05-31 14:50:00,62.52,62.66,62.5,62.6,21885.0,49.3678,49.4783,49.352,49.431,21885.0
2019-05-31 14:55:00,62.6,62.68,62.57,62.58,28141.0,49.431,49.4941,49.4073,49.4152,28141.0
2019-05-31 15:00:00,62.58,62.61,62.53,62.54,48164.0,49.4152,49.4389,49.3757,49.3836,48164.0
2019-05-31 15:05:00,62.55,62.64,62.55,62.57,19242.0,49.3915,49.4625,49.3915,49.4073,19242.0
2019-05-31 15:10:00,62.57,62.62,62.53,62.58,26030.0,49.4073,49.4467,49.3757,49.4152,26030.0
2019-05-31 15:15:00,62.61,62.61,62.5,62.54,27633.0,49.4389,49.4389,49.352,49.3836,27633.0
2019-05-31 15:20:00,62.54,62.61,62.47,62.47,26775.0,49.3836,49.4389,49.3283,49.3283,26775.0
2019-05-31 15:25:00,62.46,62.53,62.37,62.52,39875.0,49.3204,49.3757,49.2493,49.3678,39875.0
2019-05-31 15:30:00,62.51,62.67,62.5,62.55,34285.0,49.3599,49.4862,49.352,49.3915,34285.0
2019-05-31 15:35:00,62.55,62.59,62.49,62.54,54546.0,49.3915,49.4231,49.3441,49.3836,54546.0
2019-05-31 15:40:00,62.54,62.6,62.5,62.54,52746.0,49.3836,49.431,49.352,49.3836,52746.0
2019-05-31 15:45:00,62.55,62.66,62.54,62.59,74403.0,49.3915,49.4783,49.3836,49.4231,74403.0
2019-05-31 15:50:00,62.6,62.66,62.58,62.58,113690.0,49.431,49.4783,49.4152,49.4152,113690.0
2019-05-31 15:55:00,62.58,62.68,62.51,62.66,287338.0,49.4152,49.4941,49.3599,49.4783,287338.0
2019-06-03 09:30:00,62.39,62.9,62.36,62.9,71726.0,49.2651,49.6678,49.2414,49.6678,71726.0
2019-06-03 09:35:00,62.9,62.99,62.49,62.5,31162.0,49.6678,49.7389,49.3441,49.352,31162.0
2019-06-03 09:40:00,62.49,62.82,62.46,62.77,40071.0,49.3441,49.6047,49.3204,49.5652,40071.0
2019-06-03 09:45:00,62.81,62.81,62.32,62.32,22543.0,49.5968,49.5968,49.2099,49.2099,22543.0
2019-06-03 09:50:00,62.37,62.57,62.29,62.33,35744.0,49.2493,49.4073,49.1862,49.2178,35744.0
2019-06-03 09:55:00,62.32,62.37,62.26,62.3,31033.0,49.2099,49.2493,49.1625,49.1941,31033.0
2019-06-03 10:00:00,62.28,62.54,62.22,62.31,31071.0,49.1783,49.3836,49.1309,49.202,31071.0
2019-06-03 10:05:00,62.31,62.52,62.28,62.36,31848.0,49.202,49.3678,49.1783,49.2414,31848.0
2019-06-03 10:10:00,62.36,62.53,62.32,62.45,20453.0,49.2414,49.3757,49.2099,49.3125,20453.0
2019-06-03 10:15:00,62.43,62.7,62.42,62.7,16184.0,49.2967,49.5099,49.2888,49.5099,16184.0
2019-06-03 10:20:00,62.69,62.75,62.63,62.69,20394.0,49.502,49.5494,49.4546,49.502,20394.0
2019-06-03 10:25:00,62.7,62.73,62.63,62.71,21071.0,49.5099,49.5336,49.4546,49.5178,21071.0
2019-06-03 10:30:00,62.7,62.88,62.65,62.84,27029.0,49.5099,49.6521,49.4704,49.6205,27029.0
2019-06-03 10:35:00,62.85,62.94,62.74,62.91,26932.0,49.6284,49.6994,49.5415,49.6757,26932.0
2019-06-03 10:40:00,62.9,63.16,62.88,63.12,44620.0,49.6678,49.8732,49.6521,49.8416,44620.0
2019-06-03 10:45:00,63.1,63.14,63.04,63.1,33630.0,49.8258,49.8574,49.7784,49.8258,33630.0
2019-06-03 10:50:00,63.09,63.27,63.05,63.21,20031.0,49.8179,49.96,49.7863,49.9126,20031.0
2019-06-03 10:55:00,63.24,63.32,63.21,63.3,22192.0,49.9363,49.9995,49.9126,49.9837,22192.0
2019-06-03 11:00:00,63.29,63.31,63.07,63.14,28330.0,49.9758,49.9916,49.8021,49.8574,28330.0
2019-06-03 11:05:00,63.15,63.15,62.92,62.96,38048.0,49.8653,49.8653,49.6836,49.7152,38048.0
2019-06-03 11:10:00,62.92,63.02,62.84,62.92,25966.0,49.6836,49.7626,49.6205,49.6836,25966.0
2019-06-03 11:15:00,62.9,62.93,62.84,62.88,13368.0,49.6678,49.6915,49.6205,49.6521,13368.0
2019-06-03 11:20:00,62.87,63.03,62.83,63.0,29690.0,49.6442,49.7705,49.6126,49.7468,29690.0
2019-06-03 11:25:00,62.98,63.1,62.95,62.99,29050.0,49.731,49.8258,49.7073,49.7389,29050.0
2019-06-03 11:30:00,63.01,63.07,62.96,63.0,32228.0,49.7547,49.8021,49.7152,49.7468,32228.0
2019-06-03 11:35:00,63.01,63.18,62.97,63.18,28723.0,49.7547,49.8889,49.7231,49.8889,28723.0
2019-06-03 11:40:00,63.17,63.27,63.08,63.09,18631.0,49.881,49.96,49.81,49.8179,18631.0
2019-06-03 11:45:00,63.11,63.12,63.04,63.06,37655.0,49.8337,49.8416,49.7784,49.7942,37655.0
2019-06-03 11:50:00,63.06,63.18,63.02,63.03,25586.0,49.7942,49.8889,49.7626,49.7705,25586.0
2019-06-03 11:55:00,63.03,63.06,62.95,63.01,30129.0,49.7705,49.7942,49.7073,49.7547,30129.0
2019-06-03 12:00:00,63.0,63.12,62.95,62.97,24589.0,49.7468,49.8416,49.7073,49.7231,24589.0
2019-06-03 12:05:00,62.95,62.97,62.8,62.87,12293.0,49.7073,49.7231,49.5889,49.6442,12293.0
2019-06-03 12:10:00,62.85,62.9,62.76,62.84,12810.0,49.6284,49.6678,49.5573,49.6205,12810.0
2019-06-03 12:15:00,62.82,62.83,62.76,62.77,16145.0,49.6047,49.6126,49.5573,49.5652,16145.0
2019-06-03 12:20:00,62.75,62.82,62.7,62.77,19954.0,49.5494,49.6047,49.5099,49.5652,19954.0
2019-06-03 12:25:00,62.76,62.86,62.73,62.76,20422.0,49.5573,49.6363,49.5336,49.5573,20422.0
2019-06-03 12:30:00,62.76,62.84,62.68,62.68,14243.0,49.5573,49.6205,49.4941,49.4941,14243.0
2019-06-03 12:35:00,62.69,63.06,62.68,63.03,43235.0,49.502,49.7942,49.4941,49.7705,43235.0
2019-06-03 12:40:00,63.03,63.18,63.01,63.14,46240.0,49.7705,49.8889,49.7547,49.8574,46240.0
2019-06-03 12:45:00,63.15,63.18,63.05,63.13,40127.0,49.8653,49.8889,49.7863,49.8495,40127.0
2019-06-03 12:50:00,63.13,63.13,63.01,63.05,27227.0,49.8495,49.8495,49.7547,49.7863,27227.0
2019-06-03 12:55:00,63.07,63.11,63.04,63.08,25464.0,49.8021,49.8337,49.7784,49.81,25464.0
2019-06-03 13:00:00,63.08,63.18,62.98,63.18,32690.0,49.81,49.8889,49.731,49.8889,32690.0
2019-06-03 13:05:00,63.17,63.33,63.15,63.33,38033.0,49.881,50.0074,49.8653,50.0074,38033.0
2019-06-03 13:10:00,63.35,63.46,63.32,63.46,31069.0,50.0232,50.11,49.9995,50.11,31069.0
2019-06-03 13:15:00,63.47,63.53,63.41,63.49,45983.0,50.1179,50.1653,50.0706,50.1337,45983.0
2019-06-03 13:20:00,63.48,63.51,63.32,63.36,54128.0,50.1258,50.1495,49.9995,50.0311,54128.0
2019-06-03 13:25:00,63.37,63.75,63.37,63.5,59533.0,50.039,50.339,50.039,50.1416,59533.0
2019-06-03 13:30:00,63.48,63.48,63.2,63.26,32290.0,50.1258,50.1258,49.9047,49.9521,32290.0
2019-06-03 13:35:00,63.26,63.4,63.24,63.29,28841.0,49.9521,50.0627,49.9363,49.9758,28841.0
2019-06-03 13:40:00,63.29,63.51,63.26,63.48,28147.0,49.9758,50.1495,49.9521,50.1258,28147.0
2019-06-03 13:45:00,63.47,63.58,63.4,63.42,28103.0,50.1179,50.2048,50.0627,50.0785,28103.0
2019-06-03 13:50:00,63.44,63.7,63.44,63.62,82191.0,50.0942,50.2996,50.0942,50.2364,82191.0
2019-06-03 13:55:00,63.62,63.76,63.54,63.72,17469.0,50.2364,50.3469,50.1732,50.3153,17469.0
2019-06-03 14:00:00,63.7,63.75,63.62,63.67,19531.0,50.2996,50.339,50.2364,50.2759,19531.0
2019-06-03 14:05:00,63.68,63.71,63.56,63.66,16956.0,50.2838,50.3074,50.189,50.268,16956.0
2019-06-03 14:10:00,63.65,63.65,63.51,63.6,27828.0,50.2601,50.2601,50.1495,50.2206,27828.0
2019-06-03 14:15:00,63.57,63.63,63.53,63.61,20039.0,50.1969,50.2443,50.1653,50.2285,20039.0
2019-06-03 14:20:00,63.61,63.71,63.6,63.63,33651.0,50.2285,50.3074,50.2206,50.2443,33651.0
2019-06-03 14:25:00,63.64,63.66,63.53,63.59,16651.0,50.2522,50.268,50.1653,50.2127,16651.0
2019-06-03 14:30:00,63.6,63.66,63.47,63.47,27116.0,50.2206,50.268,50.1179,50.1179,27116.0
2019-06-03 14:35:00,63.49,63.49,63.35,63.4,23185.0,50.1337,50.1337,50.0232,50.0627,23185.0
2019-06-03 14:40:00,63.4,63.45,63.34,63.44,25638.0,50.0627,50.1021,50.0153,50.0942,25638.0
2019-06-03 14:45:00,63.47,63.48,63.4,63.45,31103.0,50.1179,50.1258,50.0627,50.1021,31103.0
2019-06-03 14:50:00,63.42,63.44,63.26,63.32,17681.0,50.0785,50.0942,49.9521,49.9995,17681.0
2019-06-03 14:55:00,63.33,63.39,63.32,63.35,48250.0,50.0074,50.0548,49.9995,50.0232,48250.0
2019-06-03 15:00:00,63.37,63.37,63.08,63.09,21761.0,50.039,50.039,49.81,49.8179,21761.0
2019-06-03 15:05:00,63.11,63.23,63.03,63.03,40374.0,49.8337,49.9284,49.7705,49.7705,40374.0
2019-06-03 15:10:00,63.03,63.18,62.97,63.17,30398.0,49.7705,49.8889,49.7231,49.881,30398.0
2019-06-03 15:15:00,63.17,63.28,63.09,63.14,35215.0,49.881,49.9679,49.8179,49.8574,35215.0
2019-06-03 15:20:00,63.13,63.23,63.1,63.13,38201.0,49.8495,49.9284,49.8258,49.8495,38201.0
2019-06-03 15:25:00,63.11,63.11,62.9,62.97,39743.0,49.8337,49.8337,49.6678,49.7231,39743.0
2019-06-03 15:30:00,62.98,62.98,62.85,62.95,42449.0,49.731,49.731,49.6284,49.7073,42449.0
2019-06-03 15:35:00,62.96,63.03,62.9,62.94,52444.0,49.7152,49.7705,49.6678,49.6994,52444.0
2019-06-03 15:40:00,62.95,63.12,62.95,63.03,64898.0,49.7073,49.8416,49.7073,49.7705,64898.0
2019-06-03 15:45:00,63.03,63.1,62.9,62.97,65342.0,49.7705,49.8258,49.6678,49.7231,65342.0
2019-06-03 15:50:00,62.97,63.1,62.96,63.01,98016.0,49.7231,49.8258,49.7152,49.7547,98016.0
2019-06-03 15:55:00,63.01,63.29,63.01,63.21,202519.0,49.7547,49.9758,49.7547,49.9126,202519.0
2019-06-04 09:30:00,64.01,64.6,64.01,64.6,54148.0,50.5443,51.0102,50.5443,51.0102,54148.0
2019-06-04 09:35:00,64.59,64.79,64.45,64.52,73355.0,51.0023,51.1603,50.8918,50.947,73355.0
2019-06-04 09:40:00,64.59,64.63,64.36,64.45,12943.0,51.0023,51.0339,50.8207,50.8918,12943.0
2019-06-04 09:45:00,64.46,64.54,64.17,64.21,25764.0,50.8997,50.9628,50.6707,50.7023,25764.0
2019-06-04 09:50:00,64.21,64.54,64.2,64.54,19693.0,50.7023,50.9628,50.6944,50.9628,19693.0
2019-06-04 09:55:00,64.54,64.71,64.5,64.71,25755.0,50.9628,51.0971,50.9313,51.0971,25755.0
2019-06-04 10:00:00,64.71,64.8,64.58,64.64,42494.0,51.0971,51.1681,50.9944,51.0418,42494.0
2019-06-04 10:05:00,64.64,64.67,64.4,64.47,32104.0,51.0418,51.0655,50.8523,50.9076,32104.0
2019-06-04 10:10:00,64.47,64.5,64.24,64.29,28998.0,50.9076,50.9313,50.726,50.7654,28998.0
2019-06-04 10:15:00,64.3,64.37,64.12,64.2,20894.0,50.7733,50.8286,50.6312,50.6944,20894.0
2019-06-04 10:20:00,64.21,64.33,64.15,64.19,27079.0,50.7023,50.797,50.6549,50.6865,27079.0
2019-06-04 10:25:00,64.2,64.42,64.19,64.33,28465.0,50.6944,50.8681,50.6865,50.797,28465.0
2019-06-04 10:30:00,64.33,64.41,64.32,64.36,20986.0,50.797,50.8602,50.7891,50.8207,20986.0
2019-06-04 10:35:00,64.34,64.44,64.26,64.28,26937.0,50.8049,50.8839,50.7417,50.7575,26937.0
2019-06-04 10:40:00,64.3,64.36,64.19,64.34,29204.0,50.7733,50.8207,50.6865,50.8049,29204.0
2019-06-04 10:45:00,64.36,64.36,64.13,64.19,30338.0,50.8207,50.8207,50.6391,50.6865,30338.0
2019-06-04 10:50:00,64.2,64.27,64.16,64.22,23055.0,50.6944,50.7496,50.6628,50.7102,23055.0
2019-06-04 10:55:00,64.23,64.38,64.21,64.28,32464.0,50.7181,50.8365,50.7023,50.7575,32464.0
2019-06-04 11:00:00,64.27,64.5,64.19,64.45,35529.0,50.7496,50.9313,50.6865,50.8918,35529.0
2019-06-04 11:05:00,64.45,64.45,64.21,64.24,39718.0,50.8918,50.8918,50.7023,50.726,39718.0
2019-06-04 11:10:00,64.24,64.28,64.17,64.22,27421.0,50.726,50.7575,50.6707,50.7102,27421.0
2019-06-04 11:15:00,64.21,64.45,64.21,64.31,14529.0,50.7023,50.8918,50.7023,50.7812,14529.0
2019-06-04 11:20:00,64.32,64.46,64.28,64.4,28000.0,50.7891,50.8997,50.7575,50.8523,28000.0
2019-06-04 11:25:00,64.37,64.5,64.34,64.35,16072.0,50.8286,50.9313,50.8049,50.8128,16072.0
2019-06-04 11:30:00,64.36,64.43,64.3,64.34,21345.0,50.8207,50.876,50.7733,50.8049,21345.0
2019-06-04 11:35:00,64.33,64.33,64.16,64.17,20140.0,50.797,50.797,50.6628,50.6707,20140.0
2019-06-04 11:40:00,64.18,64.21,64.11,64.14,22964.0,50.6786,50.7023,50.6233,50.647,22964.0
2019-06-04 11:45:00,64.14,64.18,63.96,63.98,26013.0,50.647,50.6786,50.5049,50.5206,26013.0
2019-06-04 11:50:00,63.98,64.24,63.98,64.21,37987.0,50.5206,50.726,50.5206,50.7023,37987.0
2019-06-04 11:55:00,64.22,64.22,64.11,64.11,12293.0,50.7102,50.7102,50.6233,50.6233,12293.0
2019-06-04 12:00:00,64.1,64.14,64.06,64.07,20663.0,50.6154,50.647,50.5838,50.5917,20663.0
2019-06-04 12:05:00,64.05,64.19,64.05,64.19,23988.0,50.5759,50.6865,50.5759,50.6865,23988.0
2019-06-04 12:10:00,64.19,64.2,64.09,64.16,15977.0,50.6865,50.6944,50.6075,50.6628,15977.0
2019-06-04 12:15:00,64.16,64.29,64.13,64.24,18666.0,50.6628,50.7654,50.6391,50.726,18666.0
2019-06-04 12:20:00,64.24,64.28,64.19,64.24,13166.0,50.726,50.7575,50.6865,50.726,13166.0
2019-06-04 12:25:00,64.23,64.28,64.17,64.23,13731.0,50.7181,50.7575,50.6707,50.7181,13731.0
2019-06-04 12:30:00,64.24,64.29,64.16,64.16,14656.0,50.726,50.7654,50.6628,50.6628,14656.0
2019-06-04 12:35:00,64.15,64.26,64.14,64.24,19493.0,50.6549,50.7417,50.647,50.726,19493.0
2019-06-04 12:40:00,64.24,64.28,64.22,64.27,18135.0,50.726,50.7575,50.7102,50.7496,18135.0
2019-06-04 12:45:00,64.26,64.32,64.21,64.3,16051.0,50.7417,50.7891,50.7023,50.7733,16051.0
2019-06-04 12:50:00,64.3,64.36,64.3,64.34,13681.0,50.7733,50.8207,50.7733,50.8049,13681.0
2019-06-04 12:55:00,64.35,64.39,64.26,64.26,10970.0,50.8128,50.8444,50.7417,50.7417,10970.0
2019-06-04 13:00:00,64.25,64.33,64.21,64.24,13816.0,50.7338,50.797,50.7023,50.726,13816.0
2019-06-04 13:05:00,64.25,64.31,64.22,64.27,11063.0,50.7338,50.7812,50.7102,50.7496,11063.0
2019-06-04 13:10:00,64.27,64.28,64.2,64.24,11837.0,50.7496,50.7575,50.6944,50.726,11837.0
2019-06-04 13:15:00,64.24,64.25,64.17,64.18,9112.0,50.726,50.7338,50.6707,50.6786,9112.0
2019-06-04 13:20:00,64.18,64.22,64.13,64.2,14932.0,50.6786,50.7102,50.6391,50.6944,14932.0
2019-06-04 13:25:00,64.21,64.28,64.21,64.25,14724.0,50.7023,50.7575,50.7023,50.7338,14724.0
2019-06-04 13:30:00,64.24,64.24,64.14,64.14,12104.0,50.726,50.726,50.647,50.647,12104.0
2019-06-04 13:35:00,64.14,64.14,64.05,64.1,14792.0,50.647,50.647,50.5759,50.6154,14792.0
2019-06-04 13:40:00,64.1,64.16,64.09,64.15,7709.0,50.6154,50.6628,50.6075,50.6549,7709.0
2019-06-04 13:45:00,64.16,64.19,64.12,64.15,17067.0,50.6628,50.6865,50.6312,50.6549,17067.0
2019-06-04 13:50:00,64.15,64.17,64.06,64.07,13722.0,50.6549,50.6707,50.5838,50.5917,13722.0
2019-06-04 13:55:00,64.08,64.23,64.06,64.23,23297.0,50.5996,50.7181,50.5838,50.7181,23297.0
2019-06-04 14:00:00,64.23,64.25,64.14,64.2,12905.0,50.7181,50.7338,50.647,50.6944,12905.0
2019-06-04 14:05:00,64.19,64.19,64.1,64.17,9534.0,50.6865,50.6865,50.6154,50.6707,9534.0
2019-06-04 14:10:00,64.17,64.18,64.11,64.12,16800.0,50.6707,50.6786,50.6233,50.6312,16800.0
2019-06-04 14:15:00,64.13,64.19,64.13,64.15,17570.0,50.6391,50.6865,50.6391,50.6549,17570.0
2019-06-04 14:20:00,64.16,64.17,64.08,64.09,10073.0,50.6628,50.6707,50.5996,50.6075,10073.0
2019-06-04 14:25:00,64.09,64.14,64.08,64.13,12943.0,50.6075,50.647,50.5996,50.6391,12943.0
2019-06-04 14:30:00,64.13,64.17,64.06,64.09,25261.0,50.6391,50.6707,50.5838,50.6075,25261.0
2019-06-04 14:35:00,64.1,64.11,64.03,64.06,10194.0,50.6154,50.6233,50.5601,50.5838,10194.0
2019-06-04 14:40:00,64.07,64.08,63.99,64.0,12149.0,50.5917,50.5996,50.5285,50.5364,12149.0
2019-06-04 14:45:00,64.0,64.0,63.91,63.96,16492.0,50.5364,50.5364,50.4654,50.5049,16492.0
2019-06-04 14:50:00,63.96,64.01,63.91,63.98,15392.0,50.5049,50.5443,50.4654,50.5206,15392.0
2019-06-04 14:55:00,63.99,64.06,63.98,63.99,21412.0,50.5285,50.5838,50.5206,50.5285,21412.0
2019-06-04 15:00:00,64.0,64.05,63.97,63.98,10871.0,50.5364,50.5759,50.5128,50.5206,10871.0
2019-06-04 15:05:00,63.98,64.11,63.95,64.1,19812.0,50.5206,50.6233,50.497,50.6154,19812.0
2019-06-04 15:10:00,64.1,64.13,64.07,64.11,20557.0,50.6154,50.6391,50.5917,50.6233,20557.0
2019-06-04 15:15:00,64.1,64.12,64.01,64.06,21383.0,50.6154,50.6312,50.5443,50.5838,21383.0
2019-06-04 15:20:00,64.07,64.09,63.99,64.06,22922.0,50.5917,50.6075,50.5285,50.5838,22922.0
2019-06-04 15:25:00,64.06,64.1,64.04,64.06,34709.0,50.5838,50.6154,50.568,50.5838,34709.0
2019-06-04 15:30:00,64.06,64.08,64.0,64.06,21251.0,50.5838,50.5996,50.5364,50.5838,21251.0
2019-06-04 15:35:00,64.06,64.06,63.95,63.96,25030.0,50.5838,50.5838,50.497,50.5049,25030.0
2019-06-04 15:40:00,63.97,63.98,63.9,63.91,36029.0,50.5128,50.5206,50.4575,50.4654,36029.0
2019-06-04 15:45:00,63.91,63.94,63.84,63.85,42433.0,50.4654,50.4891,50.4101,50.418,42433.0
2019-06-04 15:50:00,63.84,63.98,63.83,63.98,73394.0,50.4101,50.5206,50.4022,50.5206,73394.0
2019-06-04 15:55:00,63.97,64.05,63.93,63.94,170129.0,50.5128,50.5759,50.4812,50.4891,170129.0
2019-06-05 09:30:00,64.16,64.86,64.07,64.53,63847.0,50.6628,51.2155,50.5917,50.9549,63847.0
2019-06-05 09:35:00,64.54,64.55,63.75,63.8,49519.0,50.9628,50.9707,50.339,50.3785,49519.0
2019-06-05 09:40:00,63.8,63.8,63.56,63.58,15358.0,50.3785,50.3785,50.189,50.2048,15358.0
2019-06-05 09:45:00,63.62,63.63,63.25,63.38,17048.0,50.2364,50.2443,49.9442,50.0469,17048.0
2019-06-05 09:50:00,63.35,63.45,63.29,63.32,14652.0,50.0232,50.1021,49.9758,49.9995,14652.0
2019-06-05 09:55:00,63.33,63.51,63.33,63.51,15650.0,50.0074,50.1495,50.0074,50.1495,15650.0
2019-06-05 10:00:00,63.52,63.7,63.25,63.27,44564.0,50.1574,50.2996,49.9442,49.96,44564.0
2019-06-05 10:05:00,63.23,63.24,62.97,63.14,26279.0,49.9284,49.9363,49.7231,49.8574,26279.0
2019-06-05 10:10:00,63.16,63.26,63.08,63.11,11513.0,49.8732,49.9521,49.81,49.8337,11513.0
2019-06-05 10:15:00,63.11,63.15,63.0,63.12,10558.0,49.8337,49.8653,49.7468,49.8416,10558.0
2019-06-05 10:20:00,63.13,63.29,63.1,63.15,8945.0,49.8495,49.9758,49.8258,49.8653,8945.0
2019-06-05 10:25:00,63.13,63.29,63.08,63.19,12011.0,49.8495,49.9758,49.81,49.8968,12011.0
2019-06-05 10:30:00,63.18,63.2,62.92,63.0,21488.0,49.8889,49.9047,49.6836,49.7468,21488.0
2019-06-05 10:35:00,63.01,63.09,62.96,63.09,15168.0,49.7547,49.8179,49.7152,49.8179,15168.0
2019-06-05 10:40:00,63.09,63.21,63.08,63.18,14835.0,49.8179,49.9126,49.81,49.8889,14835.0
2019-06-05 10:45:00,63.14,63.15,63.04,63.08,14934.0,49.8574,49.8653,49.7784,49.81,14934.0
2019-06-05 10:50:00,63.11,63.2,63.09,63.17,12854.0,49.8337,49.9047,49.8179,49.881,12854.0
2019-06-05 10:55:00,63.19,63.24,63.06,63.22,26971.0,49.8968,49.9363,49.7942,49.9205,26971.0
2019-06-05 11:00:00,63.23,63.46,63.23,63.42,15947.0,49.9284,50.11,49.9284,50.0785,15947.0
2019-06-05 11:05:00,63.43,63.44,63.3,63.34,10954.0,50.0864,50.0942,49.9837,50.0153,10954.0
2019-06-05 11:10:00,63.3,63.34,63.18,63.19,32398.0,49.9837,50.0153,49.8889,49.8968,32398.0
2019-06-05 11:15:00,63.19,63.21,63.06,63.12,12901.0,49.8968,49.9126,49.7942,49.8416,12901.0
2019-06-05 11:20:00,63.13,63.25,63.1,63.2,27803.0,49.8495,49.9442,49.8258,49.9047,27803.0
2019-06-05 11:25:00,63.2,63.27,63.11,63.24,30669.0,49.9047,49.96,49.8337,49.9363,30669.0
2019-06-05 11:30:00,63.24,63.39,63.24,63.33,38484.0,49.9363,50.0548,49.9363,50.0074,38484.0
2019-06-05 11:35:00,63.34,63.53,63.33,63.49,14512.0,50.0153,50.1653,50.0074,50.1337,14512.0
2019-06-05 11:40:00,63.47,63.48,63.38,63.45,9072.0,50.1179,50.1258,50.0469,50.1021,9072.0
2019-06-05 11:45:00,63.43,63.45,63.28,63.32,8360.0,50.0864,50.1021,49.9679,49.9995,8360.0
2019-06-05 11:50:00,63.31,63.33,63.23,63.26,11624.0,49.9916,50.0074,49.9284,49.9521,11624.0
2019-06-05 11:55:00,63.26,63.34,63.26,63.33,8380.0,49.9521,50.0153,49.9521,50.0074,8380.0
2019-06-05 12:00:00,63.34,63.38,63.31,63.36,11686.0,50.0153,50.0469,49.9916,50.0311,11686.0
2019-06-05 12:05:00,63.37,63.38,63.27,63.28,8160.0,50.039,50.0469,49.96,49.9679,8160.0
2019-06-05 12:10:00,63.26,63.26,63.16,63.19,9737.0,49.9521,49.9521,49.8732,49.8968,9737.0
2019-06-05 12:15:00,63.2,63.29,63.19,63.19,12919.0,49.9047,49.9758,49.8968,49.8968,12919.0
2019-06-05 12:20:00,63.19,63.29,63.18,63.22,12804.0,49.8968,49.9758,49.8889,49.9205,12804.0
2019-06-05 12:25:00,63.23,63.32,63.2,63.28,9692.0,49.9284,49.9995,49.9047,49.9679,9692.0
2019-06-05 12:30:00,63.27,63.31,63.21,63.26,13638.0,49.96,49.9916,49.9126,49.9521,13638.0
2019-06-05 12:35:00,63.27,63.35,63.27,63.35,17561.0,49.96,50.0232,49.96,50.0232,17561.0
2019-06-05 12:40:00,63.35,63.35,63.28,63.34,9841.0,50.0232,50.0232,49.9679,50.0153,9841.0
2019-06-05 12:45:00,63.34,63.41,63.3,63.37,13256.0,50.0153,50.0706,49.9837,50.039,13256.0
2019-06-05 12:50:00,63.38,63.42,63.37,63.42,6910.0,50.0469,50.0785,50.039,50.0785,6910.0
2019-06-05 12:55:00,63.43,63.45,63.31,63.32,9895.0,50.0864,50.1021,49.9916,49.9995,9895.0
2019-06-05 13:00:00,63.33,63.43,63.32,63.42,12140.0,50.0074,50.0864,49.9995,50.0785,12140.0
2019-06-05 13:05:00,63.41,63.47,63.4,63.44,9323.0,50.0706,50.1179,50.0627,50.0942,9323.0
2019-06-05 13:10:00,63.45,63.48,63.43,63.45,10724.0,50.1021,50.1258,50.0864,50.1021,10724.0
2019-06-05 13:15:00,63.44,63.53,63.43,63.51,10460.0,50.0942,50.1653,50.0864,50.1495,10460.0
2019-06-05 13:20:00,63.51,63.55,63.49,63.51,17952.0,50.1495,50.1811,50.1337,50.1495,17952.0
2019-06-05 13:25:00,63.52,63.53,63.45,63.47,11015.0,50.1574,50.1653,50.1021,50.1179,11015.0
2019-06-05 13:30:00,63.48,63.48,63.44,63.48,9303.0,50.1258,50.1258,50.0942,50.1258,9303.0
2019-06-05 13:35:00,63.47,63.55,63.45,63.51,9286.0,50.1179,50.1811,50.1021,50.1495,9286.0
2019-06-05 13:40:00,63.51,63.54,63.46,63.53,7310.0,50.1495,50.1732,50.11,50.1653,7310.0
2019-06-05 13:45:00,63.54,63.57,63.51,63.52,9839.0,50.1732,50.1969,50.1495,50.1574,9839.0
2019-06-05 13:50:00,63.51,63.51,63.45,63.47,17162.0,50.1495,50.1495,50.1021,50.1179,17162.0
2019-06-05 13:55:00,63.46,63.49,63.44,63.45,19294.0,50.11,50.1337,50.0942,50.1021,19294.0
2019-06-05 14:00:00,63.44,63.44,63.3,63.3,23982.0,50.0942,50.0942,49.9837,49.9837,23982.0
2019-06-05 14:05:00,63.31,63.32,63.28,63.31,29007.0,49.9916,49.9995,49.9679,49.9916,29007.0
2019-06-05 14:10:00,63.31,63.42,63.3,63.34,44438.0,49.9916,50.0785,49.9837,50.0153,44438.0
2019-06-05 14:15:00,63.34,63.37,63.32,63.34,9809.0,50.0153,50.039,49.9995,50.0153,9809.0
2019-06-05 14:20:00,63.34,63.43,63.3,63.42,7299.0,50.0153,50.0864,49.9837,50.0785,7299.0
2019-06-05 14:25:00,63.42,63.43,63.36,63.37,7489.0,50.0785,50.0864,50.0311,50.039,7489.0
2019-06-05 14:30:00,63.36,63.41,63.36,63.37,6218.0,50.0311,50.0706,50.0311,50.039,6218.0
2019-06-05 14:35:00,63.37,63.43,63.36,63.38,18953.0,50.039,50.0864,50.0311,50.0469,18953.0
2019-06-05 14:40:00,63.39,63.39,63.25,63.28,14205.0,50.0548,50.0548,49.9442,49.9679,14205.0
2019-06-05 14:45:00,63.3,63.35,63.23,63.23,10037.0,49.9837,50.0232,49.9284,49.9284,10037.0
2019-06-05 14:50:00,63.24,63.25,63.17,63.2,11817.0,49.9363,49.9442,49.881,49.9047,11817.0
2019-06-05 14:55:00,63.21,63.28,63.17,63.28,15781.0,49.9126,49.9679,49.881,49.9679,15781.0
2019-06-05 15:00:00,63.27,63.32,63.26,63.27,18327.0,49.96,49.9995,49.9521,49.96,18327.0
2019-06-05 15:05:00,63.26,63.29,63.23,63.24,16369.0,49.9521,49.9758,49.9284,49.9363,16369.0
2019-06-05 15:10:00,63.23,63.3,63.23,63.26,15256.0,49.9284,49.9837,49.9284,49.9521,15256.0
2019-06-05 15:15:00,63.26,63.33,63.24,63.33,14638.0,49.9521,50.0074,49.9363,50.0074,14638.0
2019-06-05 15:20:00,63.32,63.4,63.32,63.38,14647.0,49.9995,50.0627,49.9995,50.0469,14647.0
2019-06-05 15:25:00,63.38,63.46,63.38,63.42,41943.0,50.0469,50.11,50.0469,50.0785,41943.0
2019-06-05 15:30:00,63.42,63.49,63.3,63.32,52312.0,50.0785,50.1337,49.9837,49.9995,52312.0
2019-06-05 15:35:00,63.33,63.33,63.24,63.26,35648.0,50.0074,50.0074,49.9363,49.9521,35648.0
2019-06-05 15:40:00,63.26,63.28,63.13,63.16,81328.0,49.9521,49.9679,49.8495,49.8732,81328.0
2019-06-05 15:45:00,63.17,63.21,63.1,63.11,64068.0,49.881,49.9126,49.8258,49.8337,64068.0
2019-06-05 15:50:00,63.12,63.21,63.11,63.2,91421.0,49.8416,49.9126,49.8337,49.9047,91421.0
2019-06-05 15:55:00,63.21,63.28,63.14,63.24,166915.0,49.9126,49.9679,49.8574,49.9363,166915.0
2019-06-06 09:30:00,63.04,63.41,62.76,62.82,23789.0,49.7784,50.0706,49.5573,49.6047,23789.0
2019-06-06 09:35:00,62.86,63.24,62.85,62.99,25270.0,49.6363,49.9363,49.6284,49.7389,25270.0
2019-06-06 09:40:00,62.93,63.09,62.85,63.01,10435.0,49.6915,49.8179,49.6284,49.7547,10435.0
2019-06-06 09:45:00,63.01,63.05,62.75,62.77,10534.0,49.7547,49.7863,49.5494,49.5652,10534.0
2019-06-06 09:50:00,62.76,62.77,62.52,62.54,12880.0,49.5573,49.5652,49.3678,49.3836,12880.0
2019-06-06 09:55:00,62.57,62.61,62.22,62.24,24243.0,49.4073,49.4389,49.1309,49.1467,24243.0
2019-06-06 10:00:00,62.23,62.28,62.13,62.15,26795.0,49.1388,49.1783,49.0598,49.0756,26795.0
2019-06-06 10:05:00,62.16,62.17,61.88,61.9,27220.0,49.0835,49.0914,48.8624,48.8782,27220.0
2019-06-06 10:10:00,61.9,61.91,61.58,61.71,68601.0,48.8782,48.8861,48.6255,48.7282,68601.0
2019-06-06 10:15:00,61.72,61.8,61.62,61.69,31078.0,48.7361,48.7993,48.6571,48.7124,31078.0
2019-06-06 10:20:00,61.68,61.9,61.67,61.73,17853.0,48.7045,48.8782,48.6966,48.744,17853.0
2019-06-06 10:25:00,61.74,61.87,61.7,61.73,13060.0,48.7519,48.8545,48.7203,48.744,13060.0
2019-06-06 10:30:00,61.77,62.03,61.74,61.99,39959.0,48.7756,48.9809,48.7519,48.9493,39959.0
2019-06-06 10:35:00,61.99,62.13,61.89,62.09,14393.0,48.9493,49.0598,48.8703,49.0282,14393.0
2019-06-06 10:40:00,62.1,62.35,62.09,62.3,17854.0,49.0361,49.2335,49.0282,49.1941,17854.0
2019-06-06 10:45:00,62.29,62.35,62.23,62.33,23225.0,49.1862,49.2335,49.1388,49.2178,23225.0
2019-06-06 10:50:00,62.34,62.41,62.28,62.33,27071.0,49.2257,49.2809,49.1783,49.2178,27071.0
2019-06-06 10:55:00,62.32,62.44,62.32,62.43,14993.0,49.2099,49.3046,49.2099,49.2967,14993.0
2019-06-06 11:00:00,62.41,62.41,62.24,62.25,12034.0,49.2809,49.2809,49.1467,49.1546,12034.0
2019-06-06 11:05:00,62.23,62.31,62.19,62.29,14868.0,49.1388,49.202,49.1072,49.1862,14868.0
2019-06-06 11:10:00,62.29,62.36,62.29,62.35,10817.0,49.1862,49.2414,49.1862,49.2335,10817.0
2019-06-06 11:15:00,62.36,62.39,62.31,62.34,10276.0,49.2414,49.2651,49.202,49.2257,10276.0
2019-06-06 11:20:00,62.35,62.39,62.23,62.25,17863.0,49.2335,49.2651,49.1388,49.1546,17863.0
2019-06-06 11:25:00,62.25,62.29,62.21,62.23,12039.0,49.1546,49.1862,49.123,49.1388,12039.0
2019-06-06 11:30:00,62.19,62.23,62.14,62.23,16102.0,49.1072,49.1388,49.0677,49.1388,16102.0
2019-06-06 11:35:00,62.23,62.26,61.96,61.96,14698.0,49.1388,49.1625,48.9256,48.9256,14698.0
2019-06-06 11:40:00,61.95,62.06,61.89,61.91,19181.0,48.9177,49.0046,48.8703,48.8861,19181.0
2019-06-06 11:45:00,61.93,61.97,61.81,61.9,11817.0,48.9019,48.9335,48.8071,48.8782,11817.0
2019-06-06 11:50:00,61.88,61.99,61.86,61.86,9700.0,48.8624,48.9493,48.8466,48.8466,9700.0
2019-06-06 11:55:00,61.83,61.85,61.71,61.72,16612.0,48.8229,48.8387,48.7282,48.7361,16612.0
2019-06-06 12:00:00,61.74,61.9,61.72,61.89,15097.0,48.7519,48.8782,48.7361,48.8703,15097.0
2019-06-06 12:05:00,61.87,61.91,61.8,61.87,11276.0,48.8545,48.8861,48.7993,48.8545,11276.0
2019-06-06 12:10:00,61.86,61.88,61.8,61.82,11425.0,48.8466,48.8624,48.7993,48.815,11425.0
2019-06-06 12:15:00,61.83,61.95,61.81,61.94,12228.0,48.8229,48.9177,48.8071,48.9098,12228.0
2019-06-06 12:20:00,61.92,61.94,61.89,61.89,7718.0,48.894,48.9098,48.8703,48.8703,7718.0
2019-06-06 12:25:00,61.9,62.0,61.9,61.97,9514.0,48.8782,48.9572,48.8782,48.9335,9514.0
2019-06-06 12:30:00,61.96,62.04,61.89,62.02,16994.0,48.9256,48.9888,48.8703,48.973,16994.0
2019-06-06 12:35:00,62.01,62.06,61.97,62.04,7064.0,48.9651,49.0046,48.9335,48.9888,7064.0
2019-06-06 12:40:00,62.05,62.06,61.95,61.97,8837.0,48.9967,49.0046,48.9177,48.9335,8837.0
2019-06-06 12:45:00,61.98,62.08,61.94,62.06,14645.0,48.9414,49.0203,48.9098,49.0046,14645.0
2019-06-06 12:50:00,62.06,62.07,62.02,62.02,22760.0,49.0046,49.0125,48.973,48.973,22760.0
2019-06-06 12:55:00,62.03,62.03,61.87,61.9,14751.0,48.9809,48.9809,48.8545,48.8782,14751.0
2019-06-06 13:00:00,61.92,62.04,61.89,62.01,12975.0,48.894,48.9888,48.8703,48.9651,12975.0
2019-06-06 13:05:00,62.02,62.02,61.92,61.96,9488.0,48.973,48.973,48.894,48.9256,9488.0
2019-06-06 13:10:00,61.94,62.03,61.93,62.02,9530.0,48.9098,48.9809,48.9019,48.973,9530.0
2019-06-06 13:15:00,62.02,62.03,61.91,61.92,9073.0,48.973,48.9809,48.8861,48.894,9073.0
2019-06-06 13:20:00,61.91,61.91,61.8,61.8,11436.0,48.8861,48.8861,48.7993,48.7993,11436.0
2019-06-06 13:25:00,61.8,61.84,61.78,61.8,8885.0,48.7993,48.8308,48.7835,48.7993,8885.0
2019-06-06 13:30:00,61.81,61.89,61.8,61.88,13218.0,48.8071,48.8703,48.7993,48.8624,13218.0
2019-06-06 13:35:00,61.9,61.94,61.79,61.79,36300.0,48.8782,48.9098,48.7914,48.7914,36300.0
2019-06-06 13:40:00,61.8,61.8,61.72,61.76,19098.0,48.7993,48.7993,48.7361,48.7677,19098.0
2019-06-06 13:45:00,61.77,61.85,61.76,61.8,12076.0,48.7756,48.8387,48.7677,48.7993,12076.0
2019-06-06 13:50:00,61.8,61.82,61.71,61.76,8379.0,48.7993,48.815,48.7282,48.7677,8379.0
2019-06-06 13:55:00,61.75,61.75,61.7,61.73,10100.0,48.7598,48.7598,48.7203,48.744,10100.0
2019-06-06 14:00:00,61.73,61.84,61.71,61.82,13031.0,48.744,48.8308,48.7282,48.815,13031.0
2019-06-06 14:05:00,61.81,61.84,61.77,61.78,11732.0,48.8071,48.8308,48.7756,48.7835,11732.0
2019-06-06 14:10:00,61.77,61.85,61.77,61.83,11502.0,48.7756,48.8387,48.7756,48.8229,11502.0
2019-06-06 14:15:00,61.83,61.92,61.83,61.92,11514.0,48.8229,48.894,48.8229,48.894,11514.0
2019-06-06 14:20:00,61.91,61.96,61.89,61.91,13633.0,48.8861,48.9256,48.8703,48.8861,13633.0
2019-06-06 14:25:00,61.92,61.94,61.86,61.94,9683.0,48.894,48.9098,48.8466,48.9098,9683.0
2019-06-06 14:30:00,61.92,62.25,61.87,62.23,22630.0,48.894,49.1546,48.8545,49.1388,22630.0
2019-06-06 14:35:00,62.26,62.27,62.13,62.18,14232.0,49.1625,49.1704,49.0598,49.0993,14232.0
2019-06-06 14:40:00,62.18,62.3,62.13,62.29,14548.0,49.0993,49.1941,49.0598,49.1862,14548.0
2019-06-06 14:45:00,62.3,62.31,62.1,62.1,15506.0,49.1941,49.202,49.0361,49.0361,15506.0
2019-06-06 14:50:00,62.11,62.19,62.09,62.17,15290.0,49.044,49.1072,49.0282,49.0914,15290.0
2019-06-06 14:55:00,62.17,62.23,62.12,62.19,11661.0,49.0914,49.1388,49.0519,49.1072,11661.0
2019-06-06 15:00:00,62.2,62.28,62.16,62.16,18016.0,49.1151,49.1783,49.0835,49.0835,18016.0
2019-06-06 15:05:00,62.18,62.23,62.1,62.21,21377.0,49.0993,49.1388,49.0361,49.123,21377.0
2019-06-06 15:10:00,62.22,62.29,62.2,62.25,19038.0,49.1309,49.1862,49.1151,49.1546,19038.0
2019-06-06 15:15:00,62.25,62.33,62.25,62.28,17865.0,49.1546,49.2178,49.1546,49.1783,17865.0
2019-06-06 15:20:00,62.27,62.32,62.23,62.27,17435.0,49.1704,49.2099,49.1388,49.1704,17435.0
2019-06-06 15:25:00,62.26,62.37,62.25,62.35,18750.0,49.1625,49.2493,49.1546,49.2335,18750.0
2019-06-06 15:30:00,62.34,62.5,62.31,62.5,28485.0,49.2257,49.352,49.202,49.352,28485.0
2019-06-06 15:35:00,62.51,62.52,62.42,62.43,29011.0,49.3599,49.3678,49.2888,49.2967,29011.0
2019-06-06 15:40:00,62.44,62.44,62.34,62.39,38591.0,49.3046,49.3046,49.2257,49.2651,38591.0
2019-06-06 15:45:00,62.4,62.46,62.39,62.45,41493.0,49.273,49.3204,49.2651,49.3125,41493.0
2019-06-06 15:50:00,62.45,62.5,62.29,62.29,61242.0,49.3125,49.352,49.1862,49.1862,61242.0
2019-06-06 15:55:00,62.3,62.38,62.24,62.31,97835.0,49.1941,49.2572,49.1467,49.202,97835.0
2019-06-07 09:30:00,62.63,63.0,62.59,62.86,46079.0,49.4546,49.7468,49.4231,49.6363,46079.0
2019-06-07 09:35:00,62.78,62.85,62.54,62.69,41994.0,49.5731,49.6284,49.3836,49.502,41994.0
2019-06-07 09:40:00,62.67,63.09,62.65,63.02,31099.0,49.4862,49.8179,49.4704,49.7626,31099.0
2019-06-07 09:45:00,62.96,62.96,62.57,62.58,22720.0,49.7152,49.7152,49.4073,49.4152,22720.0
2019-06-07 09:50:00,62.62,63.15,62.58,62.94,15721.0,49.4467,49.8653,49.4152,49.6994,15721.0
2019-06-07 09:55:00,63.01,63.14,62.9,63.08,15067.0,49.7547,49.8574,49.6678,49.81,15067.0
2019-06-07 10:00:00,63.06,63.09,62.91,63.0,19565.0,49.7942,49.8179,49.6757,49.7468,19565.0
2019-06-07 10:05:00,63.01,63.09,62.91,62.92,23305.0,49.7547,49.8179,49.6757,49.6836,23305.0
2019-06-07 10:10:00,62.93,63.07,62.84,62.88,19689.0,49.6915,49.8021,49.6205,49.6521,19689.0
2019-06-07 10:15:00,62.87,63.0,62.84,62.91,13934.0,49.6442,49.7468,49.6205,49.6757,13934.0
2019-06-07 10:20:00,62.94,63.08,62.9,63.07,17489.0,49.6994,49.81,49.6678,49.8021,17489.0
2019-06-07 10:25:00,63.05,63.13,62.94,63.12,10767.0,49.7863,49.8495,49.6994,49.8416,10767.0
2019-06-07 10:30:00,63.14,63.36,63.11,63.36,47504.0,49.8574,50.0311,49.8337,50.0311,47504.0
2019-06-07 10:35:00,63.37,63.4,63.25,63.29,22615.0,50.039,50.0627,49.9442,49.9758,22615.0
2019-06-07 10:40:00,63.29,63.43,63.28,63.4,26003.0,49.9758,50.0864,49.9679,50.0627,26003.0
2019-06-07 10:45:00,63.38,63.5,63.35,63.47,18393.0,50.0469,50.1416,50.0232,50.1179,18393.0
2019-06-07 10:50:00,63.48,63.74,63.48,63.65,37751.0,50.1258,50.3311,50.1258,50.2601,37751.0
2019-06-07 10:55:00,63.64,63.7,63.56,63.65,31819.0,50.2522,50.2996,50.189,50.2601,31819.0
2019-06-07 11:00:00,63.63,63.7,63.57,63.59,33334.0,50.2443,50.2996,50.1969,50.2127,33334.0
2019-06-07 11:05:00,63.58,63.67,63.54,63.59,20010.0,50.2048,50.2759,50.1732,50.2127,20010.0
2019-06-07 11:10:00,63.56,63.58,63.48,63.51,15739.0,50.189,50.2048,50.1258,50.1495,15739.0
2019-06-07 11:15:00,63.5,63.66,63.49,63.63,24695.0,50.1416,50.268,50.1337,50.2443,24695.0
2019-06-07 11:20:00,63.63,63.74,63.6,63.71,26657.0,50.2443,50.3311,50.2206,50.3074,26657.0
2019-06-07 11:25:00,63.71,63.85,63.66,63.82,26538.0,50.3074,50.418,50.268,50.3943,26538.0
2019-06-07 11:30:00,63.83,63.83,63.64,63.69,38068.0,50.4022,50.4022,50.2522,50.2917,38068.0
2019-06-07 11:35:00,63.7,63.83,63.69,63.82,42841.0,50.2996,50.4022,50.2917,50.3943,42841.0
2019-06-07 11:40:00,63.83,63.9,63.79,63.88,18939.0,50.4022,50.4575,50.3706,50.4417,18939.0
2019-06-07 11:45:00,63.89,63.94,63.76,63.94,23286.0,50.4496,50.4891,50.3469,50.4891,23286.0
2019-06-07 11:50:00,63.92,63.93,63.81,63.89,17362.0,50.4733,50.4812,50.3864,50.4496,17362.0
2019-06-07 11:55:00,63.92,63.96,63.81,63.81,10869.0,50.4733,50.5049,50.3864,50.3864,10869.0
2019-06-07 12:00:00,63.81,63.87,63.79,63.82,16932.0,50.3864,50.4338,50.3706,50.3943,16932.0
2019-06-07 12:05:00,63.83,63.98,63.83,63.93,18362.0,50.4022,50.5206,50.4022,50.4812,18362.0
2019-06-07 12:10:00,63.91,64.02,63.9,63.96,15911.0,50.4654,50.5522,50.4575,50.5049,15911.0
2019-06-07 12:15:00,63.95,63.99,63.91,63.94,15188.0,50.497,50.5285,50.4654,50.4891,15188.0
2019-06-07 12:20:00,63.95,64.11,63.95,64.08,21907.0,50.497,50.6233,50.497,50.5996,21907.0
2019-06-07 12:25:00,64.09,64.11,64.01,64.05,11796.0,50.6075,50.6233,50.5443,50.5759,11796.0
2019-06-07 12:30:00,64.05,64.06,63.96,63.97,15053.0,50.5759,50.5838,50.5049,50.5128,15053.0
2019-06-07 12:35:00,63.97,63.97,63.89,63.96,18017.0,50.5128,50.5128,50.4496,50.5049,18017.0
2019-06-07 12:40:00,63.96,64.09,63.92,64.08,18234.0,50.5049,50.6075,50.4733,50.5996,18234.0
2019-06-07 12:45:00,64.08,64.08,63.97,64.07,24600.0,50.5996,50.5996,50.5128,50.5917,24600.0
2019-06-07 12:50:00,64.07,64.11,64.04,64.06,13261.0,50.5917,50.6233,50.568,50.5838,13261.0
2019-06-07 12:55:00,64.05,64.13,64.05,64.08,10023.0,50.5759,50.6391,50.5759,50.5996,10023.0
2019-06-07 13:00:00,64.08,64.12,64.03,64.06,12278.0,50.5996,50.6312,50.5601,50.5838,12278.0
2019-06-07 13:05:00,64.05,64.08,63.98,64.0,16958.0,50.5759,50.5996,50.5206,50.5364,16958.0
2019-06-07 13:10:00,64.0,64.03,63.98,64.03,24216.0,50.5364,50.5601,50.5206,50.5601,24216.0
2019-06-07 13:15:00,64.02,64.02,63.93,63.97,17569.0,50.5522,50.5522,50.4812,50.5128,17569.0
2019-06-07 13:20:00,63.97,64.02,63.86,63.92,43037.0,50.5128,50.5522,50.4259,50.4733,43037.0
2019-06-07 13:25:00,63.91,63.92,63.84,63.88,13661.0,50.4654,50.4733,50.4101,50.4417,13661.0
2019-06-07 13:30:00,63.89,63.96,63.88,63.94,8824.0,50.4496,50.5049,50.4417,50.4891,8824.0
2019-06-07 13:35:00,63.94,63.99,63.93,63.93,14555.0,50.4891,50.5285,50.4812,50.4812,14555.0
2019-06-07 13:40:00,63.95,63.96,63.86,63.92,9205.0,50.497,50.5049,50.4259,50.4733,9205.0
2019-06-07 13:45:00,63.93,63.95,63.8,63.81,14206.0,50.4812,50.497,50.3785,50.3864,14206.0
2019-06-07 13:50:00,63.81,63.84,63.78,63.83,12012.0,50.3864,50.4101,50.3627,50.4022,12012.0
2019-06-07 13:55:00,63.82,63.96,63.81,63.96,15167.0,50.3943,50.5049,50.3864,50.5049,15167.0
2019-06-07 14:00:00,63.95,63.95,63.85,63.87,10998.0,50.497,50.497,50.418,50.4338,10998.0
2019-06-07 14:05:00,63.87,63.91,63.85,63.91,15698.0,50.4338,50.4654,50.418,50.4654,15698.0
2019-06-07 14:10:00,63.91,63.93,63.89,63.92,10042.0,50.4654,50.4812,50.4496,50.4733,10042.0
2019-06-07 14:15:00,63.93,63.95,63.81,63.81,62838.0,50.4812,50.497,50.3864,50.3864,62838.0
2019-06-07 14:20:00,63.79,63.92,63.77,63.92,14988.0,50.3706,50.4733,50.3548,50.4733,14988.0
2019-06-07 14:25:00,63.93,63.94,63.86,63.89,15943.0,50.4812,50.4891,50.4259,50.4496,15943.0
2019-06-07 14:30:00,63.88,63.89,63.8,63.88,8577.0,50.4417,50.4496,50.3785,50.4417,8577.0
2019-06-07 14:35:00,63.87,63.88,63.82,63.87,10663.0,50.4338,50.4417,50.3943,50.4338,10663.0
2019-06-07 14:40:00,63.86,63.91,63.86,63.89,12905.0,50.4259,50.4654,50.4259,50.4496,12905.0
2019-06-07 14:45:00,63.89,63.89,63.79,63.8,16977.0,50.4496,50.4496,50.3706,50.3785,16977.0
2019-06-07 14:50:00,63.8,63.86,63.79,63.79,13544.0,50.3785,50.4259,50.3706,50.3706,13544.0
2019-06-07 14:55:00,63.78,63.82,63.75,63.78,18013.0,50.3627,50.3943,50.339,50.3627,18013.0
2019-06-07 15:00:00,63.78,63.89,63.77,63.88,17793.0,50.3627,50.4496,50.3548,50.4417,17793.0
2019-06-07 15:05:00,63.87,63.9,63.83,63.85,24647.0,50.4338,50.4575,50.4022,50.418,24647.0
2019-06-07 15:10:00,63.85,63.88,63.81,63.85,21288.0,50.418,50.4417,50.3864,50.418,21288.0
2019-06-07 15:15:00,63.84,63.84,63.72,63.72,18529.0,50.4101,50.4101,50.3153,50.3153,18529.0
2019-06-07 15:20:00,63.73,63.86,63.72,63.84,17635.0,50.3232,50.4259,50.3153,50.4101,17635.0
2019-06-07 15:25:00,63.84,63.92,63.83,63.89,17217.0,50.4101,50.4733,50.4022,50.4496,17217.0
2019-06-07 15:30:00,63.89,63.9,63.81,63.86,41869.0,50.4496,50.4575,50.3864,50.4259,41869.0
2019-06-07 15:35:00,63.86,63.9,63.81,63.86,28267.0,50.4259,50.4575,50.3864,50.4259,28267.0
2019-06-07 15:40:00,63.85,63.93,63.83,63.85,45353.0,50.418,50.4812,50.4022,50.418,45353.0
2019-06-07 15:45:00,63.83,63.85,63.78,63.84,49276.0,50.4022,50.418,50.3627,50.4101,49276.0
2019-06-07 15:50:00,63.84,63.88,63.75,63.79,76966.0,50.4101,50.4417,50.339,50.3706,76966.0
2019-06-07 15:55:00,63.78,63.89,63.72,63.72,160734.0,50.3627,50.4496,50.3153,50.3153,160734.0
2019-06-10 09:30:00,64.58,64.83,63.94,64.77,36828.0,50.9944,51.1918,50.4891,51.1445,36828.0
2019-06-10 09:35:00,64.84,65.43,64.82,65.41,36593.0,51.1997,51.6656,51.1839,51.6498,36593.0
2019-06-10 09:40:00,65.43,65.79,65.31,65.75,45810.0,51.6656,51.9499,51.5709,51.9183,45810.0
2019-06-10 09:45:00,65.79,65.87,65.46,65.48,47703.0,51.9499,52.0131,51.6893,51.7051,47703.0
2019-06-10 09:50:00,65.46,65.86,65.41,65.65,43800.0,51.6893,52.0052,51.6498,51.8393,43800.0
2019-06-10 09:55:00,65.65,65.82,65.62,65.71,35192.0,51.8393,51.9736,51.8156,51.8867,35192.0
2019-06-10 10:00:00,65.71,65.85,65.69,65.81,25862.0,51.8867,51.9973,51.8709,51.9657,25862.0
2019-06-10 10:05:00,65.83,65.84,65.62,65.75,36407.0,51.9815,51.9894,51.8156,51.9183,36407.0
2019-06-10 10:10:00,65.75,65.88,65.71,65.84,49713.0,51.9183,52.0209,51.8867,51.9894,49713.0
2019-06-10 10:15:00,65.83,65.94,65.78,65.9,30564.0,51.9815,52.0683,51.942,52.0367,30564.0
2019-06-10 10:20:00,65.86,65.93,65.82,65.88,29543.0,52.0052,52.0604,51.9736,52.0209,29543.0
2019-06-10 10:25:00,65.87,65.94,65.74,65.89,20122.0,52.0131,52.0683,51.9104,52.0288,20122.0
2019-06-10 10:30:00,65.91,65.91,65.79,65.79,24282.0,52.0446,52.0446,51.9499,51.9499,24282.0
2019-06-10 10:35:00,65.78,65.83,65.7,65.77,25190.0,51.942,51.9815,51.8788,51.9341,25190.0
2019-06-10 10:40:00,65.75,65.9,65.74,65.88,26134.0,51.9183,52.0367,51.9104,52.0209,26134.0
2019-06-10 10:45:00,65.89,65.98,65.79,65.79,23260.0,52.0288,52.0999,51.9499,51.9499,23260.0
2019-06-10 10:50:00,65.78,65.88,65.72,65.87,17840.0,51.942,52.0209,51.8946,52.0131,17840.0
2019-06-10 10:55:00,65.89,65.89,65.71,65.8,31970.0,52.0288,52.0288,51.8867,51.9578,31970.0
2019-06-10 11:00:00,65.8,65.8,65.65,65.65,32828.0,51.9578,51.9578,51.8393,51.8393,32828.0
2019-06-10 11:05:00,65.64,65.9,65.64,65.89,12476.0,51.8314,52.0367,51.8314,52.0288,12476.0
2019-06-10 11:10:00,65.89,66.01,65.88,65.96,17970.0,52.0288,52.1236,52.0209,52.0841,17970.0
2019-06-10 11:15:00,65.95,66.03,65.9,65.96,19115.0,52.0762,52.1394,52.0367,52.0841,19115.0
2019-06-10 11:20:00,65.96,65.96,65.84,65.84,29517.0,52.0841,52.0841,51.9894,51.9894,29517.0
2019-06-10 11:25:00,65.85,65.93,65.78,65.78,14798.0,51.9973,52.0604,51.942,51.942,14798.0
2019-06-10 11:30:00,65.77,65.81,65.68,65.68,17057.0,51.9341,51.9657,51.863,51.863,17057.0
2019-06-10 11:35:00,65.7,65.79,65.66,65.78,17635.0,51.8788,51.9499,51.8472,51.942,17635.0
2019-06-10 11:40:00,65.77,65.97,65.76,65.97,12261.0,51.9341,52.092,51.9262,52.092,12261.0
2019-06-10 11:45:00,65.96,65.97,65.84,65.88,10928.0,52.0841,52.092,51.9894,52.0209,10928.0
2019-06-10 11:50:00,65.91,65.97,65.89,65.96,12282.0,52.0446,52.092,52.0288,52.0841,12282.0
2019-06-10 11:55:00,65.98,66.05,65.98,65.99,12612.0,52.0999,52.1552,52.0999,52.1078,12612.0
2019-06-10 12:00:00,65.97,65.97,65.9,65.91,10021.0,52.092,52.092,52.0367,52.0446,10021.0
2019-06-10 12:05:00,65.9,65.91,65.81,65.82,8246.0,52.0367,52.0446,51.9657,51.9736,8246.0
2019-06-10 12:10:00,65.82,65.9,65.81,65.84,13499.0,51.9736,52.0367,51.9657,51.9894,13499.0
2019-06-10 12:15:00,65.85,65.9,65.8,65.81,16552.0,51.9973,52.0367,51.9578,51.9657,16552.0
2019-06-10 12:20:00,65.8,65.8,65.66,65.67,23413.0,51.9578,51.9578,51.8472,51.8551,23413.0
2019-06-10 12:25:00,65.67,65.76,65.63,65.74,13973.0,51.8551,51.9262,51.8235,51.9104,13973.0
2019-06-10 12:30:00,65.73,65.74,65.64,65.67,15932.0,51.9025,51.9104,51.8314,51.8551,15932.0
2019-06-10 12:35:00,65.67,65.77,65.66,65.77,8154.0,51.8551,51.9341,51.8472,51.9341,8154.0
2019-06-10 12:40:00,65.76,65.87,65.75,65.85,13207.0,51.9262,52.0131,51.9183,51.9973,13207.0
2019-06-10 12:45:00,65.84,65.84,65.74,65.78,11836.0,51.9894,51.9894,51.9104,51.942,11836.0
2019-06-10 12:50:00,65.8,65.8,65.69,65.77,10489.0,51.9578,51.9578,51.8709,51.9341,10489.0
2019-06-10 12:55:00,65.76,65.76,65.61,65.65,13982.0,51.9262,51.9262,51.8077,51.8393,13982.0
2019-06-10 13:00:00,65.64,65.73,65.63,65.71,13459.0,51.8314,51.9025,51.8235,51.8867,13459.0
2019-06-10 13:05:00,65.71,65.72,65.58,65.59,14053.0,51.8867,51.8946,51.7841,51.792,14053.0
2019-06-10 13:10:00,65.58,65.75,65.58,65.75,15120.0,51.7841,51.9183,51.7841,51.9183,15120.0
2019-06-10 13:15:00,65.74,65.76,65.66,65.69,10593.0,51.9104,51.9262,51.8472,51.8709,10593.0
2019-06-10 13:20:00,65.71,65.78,65.7,65.77,5421.0,51.8867,51.942,51.8788,51.9341,5421.0
2019-06-10 13:25:00,65.77,65.78,65.69,65.74,13255.0,51.9341,51.942,51.8709,51.9104,13255.0
2019-06-10 13:30:00,65.73,65.78,65.71,65.74,11706.0,51.9025,51.942,51.8867,51.9104,11706.0
2019-06-10 13:35:00,65.74,65.78,65.66,65.7,11995.0,51.9104,51.942,51.8472,51.8788,11995.0
2019-06-10 13:40:00,65.72,65.74,65.55,65.55,15059.0,51.8946,51.9104,51.7604,51.7604,15059.0
2019-06-10 13:45:00,65.55,65.55,65.45,65.45,13505.0,51.7604,51.7604,51.6814,51.6814,13505.0
2019-06-10 13:50:00,65.45,65.45,65.33,65.35,34970.0,51.6814,51.6814,51.5867,51.6024,34970.0
2019-06-10 13:55:00,65.35,65.44,65.34,65.43,18754.0,51.6024,51.6735,51.5945,51.6656,18754.0
2019-06-10 14:00:00,65.42,65.46,65.23,65.27,20680.0,51.6577,51.6893,51.5077,51.5393,20680.0
2019-06-10 14:05:00,65.27,65.35,65.26,65.32,17328.0,51.5393,51.6024,51.5314,51.5788,17328.0
2019-06-10 14:10:00,65.33,65.37,65.3,65.31,11786.0,51.5867,51.6182,51.563,51.5709,11786.0
2019-06-10 14:15:00,65.32,65.33,65.17,65.2,22821.0,51.5788,51.5867,51.4603,51.484,22821.0
2019-06-10 14:20:00,65.2,65.25,65.19,65.22,35336.0,51.484,51.5235,51.4761,51.4998,35336.0
2019-06-10 14:25:00,65.22,65.23,65.14,65.2,32263.0,51.4998,51.5077,51.4366,51.484,32263.0
2019-06-10 14:30:00,65.19,65.36,65.17,65.36,30862.0,51.4761,51.6103,51.4603,51.6103,30862.0
2019-06-10 14:35:00,65.37,65.4,65.3,65.31,18948.0,51.6182,51.6419,51.563,51.5709,18948.0
2019-06-10 14:40:00,65.31,65.33,65.18,65.23,16683.0,51.5709,51.5867,51.4682,51.5077,16683.0
2019-06-10 14:45:00,65.21,65.29,65.21,65.24,15173.0,51.4919,51.5551,51.4919,51.5156,15173.0
2019-06-10 14:50:00,65.26,65.3,65.22,65.29,11475.0,51.5314,51.563,51.4998,51.5551,11475.0
2019-06-10 14:55:00,65.29,65.35,65.25,65.29,15630.0,51.5551,51.6024,51.5235,51.5551,15630.0
2019-06-10 15:00:00,65.29,65.31,65.2,65.23,18546.0,51.5551,51.5709,51.484,51.5077,18546.0
2019-06-10 15:05:00,65.22,65.34,65.17,65.32,17826.0,51.4998,51.5945,51.4603,51.5788,17826.0
2019-06-10 15:10:00,65.3,65.34,65.15,65.15,22567.0,51.563,51.5945,51.4445,51.4445,22567.0
2019-06-10 15:15:00,65.15,65.25,65.09,65.23,25007.0,51.4445,51.5235,51.3971,51.5077,25007.0
2019-06-10 15:20:00,65.24,65.29,65.19,65.21,56068.0,51.5156,51.5551,51.4761,51.4919,56068.0
2019-06-10 15:25:00,65.21,65.34,65.21,65.24,23418.0,51.4919,51.5945,51.4919,51.5156,23418.0
2019-06-10 15:30:00,65.24,65.33,65.19,65.23,58561.0,51.5156,51.5867,51.4761,51.5077,58561.0
2019-06-10 15:35:00,65.23,65.32,65.18,65.26,38129.0,51.5077,51.5788,51.4682,51.5314,38129.0
2019-06-10 15:40:00,65.26,65.3,65.18,65.23,24270.0,51.5314,51.563,51.4682,51.5077,24270.0
2019-06-10 15:45:00,65.24,65.27,65.17,65.2,28203.0,51.5156,51.5393,51.4603,51.484,28203.0
2019-06-10 15:50:00,65.2,65.3,65.19,65.27,75970.0,51.484,51.563,51.4761,51.5393,75970.0
2019-06-10 15:55:00,65.26,65.27,65.15,65.16,149370.0,51.5314,51.5393,51.4445,51.4524,149370.0
2019-06-11 09:30:00,65.49,66.04,65.49,65.89,78748.0,51.713,52.1473,51.713,52.0288,78748.0
2019-06-11 09:35:00,65.88,65.92,65.14,65.2,37701.0,52.0209,52.0525,51.4366,51.484,37701.0
2019-06-11 09:40:00,65.21,65.44,65.16,65.18,43351.0,51.4919,51.6735,51.4524,51.4682,43351.0
2019-06-11 09:45:00,65.18,65.35,65.15,65.32,24425.0,51.4682,51.6024,51.4445,51.5788,24425.0
2019-06-11 09:50:00,65.35,65.43,65.25,65.4,14457.0,51.6024,51.6656,51.5235,51.6419,14457.0
2019-06-11 09:55:00,65.35,65.49,65.33,65.42,10912.0,51.6024,51.713,51.5867,51.6577,10912.0
2019-06-11 10:00:00,65.45,65.53,65.4,65.4,24439.0,51.6814,51.7446,51.6419,51.6419,24439.0
2019-06-11 10:05:00,65.42,65.48,65.18,65.24,11022.0,51.6577,51.7051,51.4682,51.5156,11022.0
2019-06-11 10:10:00,65.24,65.27,65.07,65.14,15415.0,51.5156,51.5393,51.3813,51.4366,15415.0
2019-06-11 10:15:00,65.14,65.21,65.06,65.13,15865.0,51.4366,51.4919,51.3735,51.4287,15865.0
2019-06-11 10:20:00,65.14,65.3,65.09,65.18,9601.0,51.4366,51.563,51.3971,51.4682,9601.0
2019-06-11 10:25:00,65.17,65.37,65.12,65.37,14291.0,51.4603,51.6182,51.4208,51.6182,14291.0
2019-06-11 10:30:00,65.37,65.39,65.21,65.26,28918.0,51.6182,51.634,51.4919,51.5314,28918.0
2019-06-11 10:35:00,65.24,65.37,65.17,65.34,12291.0,51.5156,51.6182,51.4603,51.5945,12291.0
2019-06-11 10:40:00,65.33,65.35,65.06,65.06,14384.0,51.5867,51.6024,51.3735,51.3735,14384.0
2019-06-11 10:45:00,65.06,65.15,65.03,65.14,15873.0,51.3735,51.4445,51.3498,51.4366,15873.0
2019-06-11 10:50:00,65.16,65.21,65.07,65.21,9388.0,51.4524,51.4919,51.3813,51.4919,9388.0
2019-06-11 10:55:00,65.2,65.28,65.18,65.25,9644.0,51.484,51.5472,51.4682,51.5235,9644.0
2019-06-11 11:00:00,65.26,65.33,65.18,65.33,14784.0,51.5314,51.5867,51.4682,51.5867,14784.0
2019-06-11 11:05:00,65.33,65.39,65.28,65.39,8923.0,51.5867,51.634,51.5472,51.634,8923.0
2019-06-11 11:10:00,65.37,65.41,65.19,65.2,18881.0,51.6182,51.6498,51.4761,51.484,18881.0
2019-06-11 11:15:00,65.2,65.34,65.18,65.27,9897.0,51.484,51.5945,51.4682,51.5393,9897.0
2019-06-11 11:20:00,65.27,65.34,65.17,65.19,12380.0,51.5393,51.5945,51.4603,51.4761,12380.0
2019-06-11 11:25:00,65.19,65.19,65.06,65.12,16840.0,51.4761,51.4761,51.3735,51.4208,16840.0
2019-06-11 11:30:00,65.11,65.24,65.08,65.09,16472.0,51.4129,51.5156,51.3892,51.3971,16472.0
2019-06-11 11:35:00,65.1,65.16,65.07,65.09,22597.0,51.405,51.4524,51.3813,51.3971,22597.0
2019-06-11 11:40:00,65.09,65.31,65.08,65.3,15569.0,51.3971,51.5709,51.3892,51.563,15569.0
2019-06-11 11:45:00,65.28,65.29,65.23,65.24,20922.0,51.5472,51.5551,51.5077,51.5156,20922.0
2019-06-11 11:50:00,65.26,65.3,65.2,65.2,10828.0,51.5314,51.563,51.484,51.484,10828.0
2019-06-11 11:55:00,65.2,65.29,65.19,65.2,10936.0,51.484,51.5551,51.4761,51.484,10936.0
2019-06-11 12:00:00,65.2,65.21,65.11,65.14,23828.0,51.484,51.4919,51.4129,51.4366,23828.0
2019-06-11 12:05:00,65.13,65.14,65.05,65.11,15588.0,51.4287,51.4366,51.3656,51.4129,15588.0
2019-06-11 12:10:00,65.13,65.21,65.09,65.15,27822.0,51.4287,51.4919,51.3971,51.4445,27822.0
2019-06-11 12:15:00,65.16,65.16,64.92,64.94,22257.0,51.4524,51.4524,51.2629,51.2787,22257.0
2019-06-11 12:20:00,64.91,64.98,64.86,64.92,26865.0,51.255,51.3103,51.2155,51.2629,26865.0
2019-06-11 12:25:00,64.9,64.93,64.82,64.85,10326.0,51.2471,51.2708,51.1839,51.2076,10326.0
2019-06-11 12:30:00,64.84,64.99,64.84,64.97,10256.0,51.1997,51.3182,51.1997,51.3024,10256.0
2019-06-11 12:35:00,64.98,64.98,64.92,64.95,6093.0,51.3103,51.3103,51.2629,51.2866,6093.0
2019-06-11 12:40:00,64.95,65.0,64.88,64.97,16109.0,51.2866,51.3261,51.2313,51.3024,16109.0
2019-06-11 12:45:00,64.95,65.03,64.95,64.97,12379.0,51.2866,51.3498,51.2866,51.3024,12379.0
2019-06-11 12:50:00,64.97,65.03,64.95,64.95,7525.0,51.3024,51.3498,51.2866,51.2866,7525.0
2019-06-11 12:55:00,64.96,65.02,64.94,64.94,10706.0,51.2945,51.3419,51.2787,51.2787,10706.0
2019-06-11 13:00:00,64.92,65.05,64.91,65.02,7801.0,51.2629,51.3656,51.255,51.3419,7801.0
2019-06-11 13:05:00,65.01,65.01,64.93,64.96,8416.0,51.334,51.334,51.2708,51.2945,8416.0
2019-06-11 13:10:00,64.96,65.11,64.95,65.11,6061.0,51.2945,51.4129,51.2866,51.4129,6061.0
2019-06-11 13:15:00,65.11,65.17,65.06,65.07,11473.0,51.4129,51.4603,51.3735,51.3813,11473.0
2019-06-11 13:20:00,65.07,65.11,65.02,65.06,7522.0,51.3813,51.4129,51.3419,51.3735,7522.0
2019-06-11 13:25:00,65.07,65.13,65.03,65.13,10172.0,51.3813,51.4287,51.3498,51.4287,10172.0
2019-06-11 13:30:00,65.15,65.22,65.09,65.2,11086.0,51.4445,51.4998,51.3971,51.484,11086.0
2019-06-11 13:35:00,65.2,65.26,65.16,65.24,7888.0,51.484,51.5314,51.4524,51.5156,7888.0
2019-06-11 13:40:00,65.24,65.33,65.22,65.33,7400.0,51.5156,51.5867,51.4998,51.5867,7400.0
2019-06-11 13:45:00,65.34,65.34,65.27,65.29,11370.0,51.5945,51.5945,51.5393,51.5551,11370.0
2019-06-11 13:50:00,65.29,65.45,65.29,65.45,36246.0,51.5551,51.6814,51.5551,51.6814,36246.0
2019-06-11 13:55:00,65.47,65.49,65.43,65.47,13766.0,51.6972,51.713,51.6656,51.6972,13766.0
2019-06-11 14:00:00,65.46,65.56,65.46,65.51,11605.0,51.6893,51.7683,51.6893,51.7288,11605.0
2019-06-11 14:05:00,65.5,65.5,65.45,65.49,7097.0,51.7209,51.7209,51.6814,51.713,7097.0
2019-06-11 14:10:00,65.49,65.49,65.4,65.47,8800.0,51.713,51.713,51.6419,51.6972,8800.0
2019-06-11 14:15:00,65.46,65.49,65.42,65.44,11182.0,51.6893,51.713,51.6577,51.6735,11182.0
2019-06-11 14:20:00,65.45,65.55,65.45,65.53,7967.0,51.6814,51.7604,51.6814,51.7446,7967.0
2019-06-11 14:25:00,65.54,65.54,65.48,65.51,9012.0,51.7525,51.7525,51.7051,51.7288,9012.0
2019-06-11 14:30:00,65.5,65.5,65.38,65.39,8305.0,51.7209,51.7209,51.6261,51.634,8305.0
2019-06-11 14:35:00,65.39,65.39,65.24,65.25,9426.0,51.634,51.634,51.5156,51.5235,9426.0
2019-06-11 14:40:00,65.23,65.29,65.21,65.28,8490.0,51.5077,51.5551,51.4919,51.5472,8490.0
2019-06-11 14:45:00,65.3,65.31,65.23,65.27,8415.0,51.563,51.5709,51.5077,51.5393,8415.0
2019-06-11 14:50:00,65.28,65.36,65.27,65.28,12823.0,51.5472,51.6103,51.5393,51.5472,12823.0
2019-06-11 14:55:00,65.28,65.35,65.26,65.33,7837.0,51.5472,51.6024,51.5314,51.5867,7837.0
2019-06-11 15:00:00,65.33,65.34,65.22,65.25,15888.0,51.5867,51.5945,51.4998,51.5235,15888.0
2019-06-11 15:05:00,65.26,65.36,65.25,65.35,10754.0,51.5314,51.6103,51.5235,51.6024,10754.0
2019-06-11 15:10:00,65.34,65.43,65.32,65.4,7628.0,51.5945,51.6656,51.5788,51.6419,7628.0
2019-06-11 15:15:00,65.41,65.44,65.38,65.4,11026.0,51.6498,51.6735,51.6261,51.6419,11026.0
2019-06-11 15:20:00,65.4,65.46,65.36,65.41,12988.0,51.6419,51.6893,51.6103,51.6498,12988.0
2019-06-11 15:25:00,65.43,65.46,65.37,65.44,12440.0,51.6656,51.6893,51.6182,51.6735,12440.0
2019-06-11 15:30:00,65.44,65.57,65.39,65.55,26128.0,51.6735,51.7762,51.634,51.7604,26128.0
2019-06-11 15:35:00,65.56,65.58,65.48,65.53,30036.0,51.7683,51.7841,51.7051,51.7446,30036.0
2019-06-11 15:40:00,65.52,65.54,65.49,65.52,34051.0,51.7367,51.7525,51.713,51.7367,34051.0
2019-06-11 15:45:00,65.51,65.52,65.46,65.49,44559.0,51.7288,51.7367,51.6893,51.713,44559.0
2019-06-11 15:50:00,65.49,65.49,65.38,65.48,65337.0,51.713,51.713,51.6261,51.7051,65337.0
2019-06-11 15:55:00,65.49,65.55,65.47,65.52,129863.0,51.713,51.7604,51.6972,51.7367,129863.0
2019-06-12 09:30:00,65.07,65.21,64.96,65.02,25321.0,51.78,51.8914,51.6924,51.7402,25321.0
2019-06-12 09:35:00,65.03,65.16,64.91,65.1,13802.0,51.7481,51.8516,51.6526,51.8038,13802.0
2019-06-12 09:40:00,65.2,65.38,65.16,65.38,8602.0,51.8834,52.0266,51.8516,52.0266,8602.0
2019-06-12 09:45:00,65.35,65.37,64.99,65.07,7492.0,52.0028,52.0187,51.7163,51.78,7492.0
2019-06-12 09:50:00,65.08,65.14,64.96,64.96,9605.0,51.7879,51.8357,51.6924,51.6924,9605.0
2019-06-12 09:55:00,64.94,64.95,64.85,64.91,5944.0,51.6765,51.6845,51.6049,51.6526,5944.0
2019-06-12 10:00:00,64.9,64.96,64.88,64.88,6426.0,51.6447,51.6924,51.6288,51.6288,6426.0
2019-06-12 10:05:00,64.89,64.98,64.83,64.88,5783.0,51.6367,51.7083,51.589,51.6288,5783.0
2019-06-12 10:10:00,64.89,64.91,64.83,64.9,6214.0,51.6367,51.6526,51.589,51.6447,6214.0
2019-06-12 10:15:00,64.88,65.0,64.84,64.95,7296.0,51.6288,51.7243,51.5969,51.6845,7296.0
2019-06-12 10:20:00,64.98,65.07,64.9,64.9,8893.0,51.7083,51.78,51.6447,51.6447,8893.0
2019-06-12 10:25:00,64.9,64.9,64.75,64.81,5420.0,51.6447,51.6447,51.5253,51.5731,5420.0
2019-06-12 10:30:00,64.77,64.82,64.66,64.75,5249.0,51.5412,51.581,51.4537,51.5253,5249.0
2019-06-12 10:35:00,64.75,64.96,64.73,64.86,7385.0,51.5253,51.6924,51.5094,51.6129,7385.0
2019-06-12 10:40:00,64.89,64.98,64.74,64.74,9562.0,51.6367,51.7083,51.5174,51.5174,9562.0
2019-06-12 10:45:00,64.71,64.98,64.71,64.96,10584.0,51.4935,51.7083,51.4935,51.6924,10584.0
2019-06-12 10:50:00,64.97,65.07,64.95,65.04,8977.0,51.7004,51.78,51.6845,51.7561,8977.0
2019-06-12 10:55:00,65.01,65.04,64.89,64.91,9793.0,51.7322,51.7561,51.6367,51.6526,9793.0
2019-06-12 11:00:00,64.88,64.93,64.73,64.79,9199.0,51.6288,51.6686,51.5094,51.5571,9199.0
2019-06-12 11:05:00,64.78,64.83,64.76,64.76,4622.0,51.5492,51.589,51.5333,51.5333,4622.0
2019-06-12 11:10:00,64.76,64.77,64.7,64.7,5327.0,51.5333,51.5412,51.4855,51.4855,5327.0
2019-06-12 11:15:00,64.73,64.81,64.73,64.79,5896.0,51.5094,51.5731,51.5094,51.5571,5896.0
2019-06-12 11:20:00,64.81,64.81,64.63,64.67,13895.0,51.5731,51.5731,51.4298,51.4617,13895.0
2019-06-12 11:25:00,64.66,64.73,64.64,64.68,16233.0,51.4537,51.5094,51.4378,51.4696,16233.0
2019-06-12 11:30:00,64.71,64.82,64.65,64.76,8760.0,51.4935,51.581,51.4457,51.5333,8760.0
2019-06-12 11:35:00,64.75,64.77,64.63,64.67,9042.0,51.5253,51.5412,51.4298,51.4617,9042.0
2019-06-12 11:40:00,64.68,64.79,64.67,64.76,9763.0,51.4696,51.5571,51.4617,51.5333,9763.0
2019-06-12 11:45:00,64.75,64.75,64.68,64.68,7882.0,51.5253,51.5253,51.4696,51.4696,7882.0
2019-06-12 11:50:00,64.67,64.71,64.63,64.64,6792.0,51.4617,51.4935,51.4298,51.4378,6792.0
2019-06-12 11:55:00,64.66,64.69,64.39,64.4,21830.0,51.4537,51.4776,51.2388,51.2468,21830.0
2019-06-12 12:00:00,64.43,64.49,64.36,64.42,10710.0,51.2707,51.3184,51.215,51.2627,10710.0
2019-06-12 12:05:00,64.45,64.52,64.44,64.5,2743.0,51.2866,51.3423,51.2786,51.3264,2743.0
2019-06-12 12:10:00,64.49,64.49,64.44,64.44,2300.0,51.3184,51.3184,51.2786,51.2786,2300.0
2019-06-12 12:15:00,64.45,64.62,64.41,64.62,6248.0,51.2866,51.4219,51.2548,51.4219,6248.0
2019-06-12 12:20:00,64.59,64.59,64.47,64.54,7057.0,51.398,51.398,51.3025,51.3582,7057.0
2019-06-12 12:25:00,64.55,64.57,64.5,64.52,2733.0,51.3662,51.3821,51.3264,51.3423,2733.0
2019-06-12 12:30:00,64.52,64.58,64.47,64.57,4202.0,51.3423,51.39,51.3025,51.3821,4202.0
2019-06-12 12:35:00,64.56,64.57,64.5,64.51,7121.0,51.3741,51.3821,51.3264,51.3343,7121.0
2019-06-12 12:40:00,64.54,64.6,64.54,64.55,4774.0,51.3582,51.406,51.3582,51.3662,4774.0
2019-06-12 12:45:00,64.55,64.65,64.55,64.63,5120.0,51.3662,51.4457,51.3662,51.4298,5120.0
2019-06-12 12:50:00,64.66,64.71,64.66,64.69,3000.0,51.4537,51.4935,51.4537,51.4776,3000.0
2019-06-12 12:55:00,64.68,64.75,64.61,64.65,5409.0,51.4696,51.5253,51.4139,51.4457,5409.0
2019-06-12 13:00:00,64.62,64.64,64.6,64.63,3818.0,51.4219,51.4378,51.406,51.4298,3818.0
2019-06-12 13:05:00,64.63,64.66,64.59,64.61,5200.0,51.4298,51.4537,51.398,51.4139,5200.0
2019-06-12 13:10:00,64.63,64.63,64.54,64.58,7036.0,51.4298,51.4298,51.3582,51.39,7036.0
2019-06-12 13:15:00,64.6,64.69,64.6,64.69,3132.0,51.406,51.4776,51.406,51.4776,3132.0
2019-06-12 13:20:00,64.7,64.74,64.68,64.68,5034.0,51.4855,51.5174,51.4696,51.4696,5034.0
2019-06-12 13:25:00,64.69,64.7,64.65,64.65,5216.0,51.4776,51.4855,51.4457,51.4457,5216.0
2019-06-12 13:30:00,64.64,64.67,64.59,64.65,5899.0,51.4378,51.4617,51.398,51.4457,5899.0
2019-06-12 13:35:00,64.65,64.66,64.59,64.61,6961.0,51.4457,51.4537,51.398,51.4139,6961.0
2019-06-12 13:40:00,64.6,64.69,64.6,64.68,3620.0,51.406,51.4776,51.406,51.4696,3620.0
2019-06-12 13:45:00,64.69,64.76,64.68,64.76,5052.0,51.4776,51.5333,51.4696,51.5333,5052.0
2019-06-12 13:50:00,64.76,64.76,64.6,64.61,5875.0,51.5333,51.5333,51.406,51.4139,5875.0
2019-06-12 13:55:00,64.6,64.65,64.58,64.64,4446.0,51.406,51.4457,51.39,51.4378,4446.0
2019-06-12 14:00:00,64.65,64.77,64.62,64.72,7993.0,51.4457,51.5412,51.4219,51.5014,7993.0
2019-06-12 14:05:00,64.71,64.72,64.65,64.65,6057.0,51.4935,51.5014,51.4457,51.4457,6057.0
2019-06-12 14:10:00,64.65,64.67,64.63,64.67,5186.0,51.4457,51.4617,51.4298,51.4617,5186.0
2019-06-12 14:15:00,64.66,64.7,64.64,64.65,5060.0,51.4537,51.4855,51.4378,51.4457,5060.0
2019-06-12 14:20:00,64.67,64.73,64.61,64.72,6708.0,51.4617,51.5094,51.4139,51.5014,6708.0
2019-06-12 14:25:00,64.73,64.74,64.69,64.73,5888.0,51.5094,51.5174,51.4776,51.5094,5888.0
2019-06-12 14:30:00,64.73,64.74,64.7,64.74,7404.0,51.5094,51.5174,51.4855,51.5174,7404.0
2019-06-12 14:35:00,64.75,64.82,64.71,64.75,23415.0,51.5253,51.581,51.4935,51.5253,23415.0
2019-06-12 14:40:00,64.77,64.83,64.76,64.83,7746.0,51.5412,51.589,51.5333,51.589,7746.0
2019-06-12 14:45:00,64.84,64.91,64.83,64.85,7929.0,51.5969,51.6526,51.589,51.6049,7929.0
2019-06-12 14:50:00,64.85,64.87,64.75,64.75,5501.0,51.6049,51.6208,51.5253,51.5253,5501.0
2019-06-12 14:55:00,64.75,64.82,64.74,64.76,8982.0,51.5253,51.581,51.5174,51.5333,8982.0
2019-06-12 15:00:00,64.76,64.78,64.68,64.68,11919.0,51.5333,51.5492,51.4696,51.4696,11919.0
2019-06-12 15:05:00,64.68,64.74,64.67,64.73,10765.0,51.4696,51.5174,51.4617,51.5094,10765.0
2019-06-12 15:10:00,64.73,64.78,64.69,64.77,5327.0,51.5094,51.5492,51.4776,51.5412,5327.0
2019-06-12 15:15:00,64.78,64.78,64.67,64.7,8700.0,51.5492,51.5492,51.4617,51.4855,8700.0
2019-06-12 15:20:00,64.69,64.7,64.58,64.59,5802.0,51.4776,51.4855,51.39,51.398,5802.0
2019-06-12 15:25:00,64.59,64.64,64.58,64.58,8349.0,51.398,51.4378,51.39,51.39,8349.0
2019-06-12 15:30:00,64.58,64.6,64.56,64.59,10222.0,51.39,51.406,51.3741,51.398,10222.0
2019-06-12 15:35:00,64.59,64.6,64.48,64.49,22769.0,51.398,51.406,51.3105,51.3184,22769.0
2019-06-12 15:40:00,64.49,64.54,64.46,64.48,13304.0,51.3184,51.3582,51.2945,51.3105,13304.0
2019-06-12 15:45:00,64.48,64.55,64.48,64.53,25849.0,51.3105,51.3662,51.3105,51.3503,25849.0
2019-06-12 15:50:00,64.54,64.62,64.53,64.58,36140.0,51.3582,51.4219,51.3503,51.39,36140.0
2019-06-12 15:55:00,64.59,64.6,64.37,64.45,130086.0,51.398,51.406,51.2229,51.2866,130086.0
2019-06-13 09:30:00,64.81,65.32,64.81,65.15,27399.0,51.5731,51.9789,51.5731,51.8436,27399.0
2019-06-13 09:35:00,65.25,65.5,65.25,65.29,13743.0,51.9232,52.1221,51.9232,51.955,13743.0
2019-06-13 09:40:00,65.29,65.37,65.17,65.37,5742.0,51.955,52.0187,51.8595,52.0187,5742.0
2019-06-13 09:45:00,65.42,65.5,65.21,65.31,8392.0,52.0585,52.1221,51.8914,51.9709,8392.0
2019-06-13 09:50:00,65.27,65.37,65.09,65.32,6026.0,51.9391,52.0187,51.7959,51.9789,6026.0
2019-06-13 09:55:00,65.32,65.45,65.15,65.2,8421.0,51.9789,52.0823,51.8436,51.8834,8421.0
2019-06-13 10:00:00,65.16,65.28,65.07,65.18,11302.0,51.8516,51.9471,51.78,51.8675,11302.0
2019-06-13 10:05:00,65.17,65.19,64.96,64.96,15595.0,51.8595,51.8755,51.6924,51.6924,15595.0
2019-06-13 10:10:00,64.95,65.09,64.91,65.09,7728.0,51.6845,51.7959,51.6526,51.7959,7728.0
2019-06-13 10:15:00,65.09,65.13,64.96,65.03,8311.0,51.7959,51.8277,51.6924,51.7481,8311.0
2019-06-13 10:20:00,65.02,65.11,64.99,65.11,5563.0,51.7402,51.8118,51.7163,51.8118,5563.0
2019-06-13 10:25:00,65.08,65.2,65.03,65.18,4600.0,51.7879,51.8834,51.7481,51.8675,4600.0
2019-06-13 10:30:00,65.18,65.22,65.01,65.07,8410.0,51.8675,51.8993,51.7322,51.78,8410.0
2019-06-13 10:35:00,65.08,65.13,65.0,65.0,12088.0,51.7879,51.8277,51.7243,51.7243,12088.0
2019-06-13 10:40:00,65.03,65.03,64.95,65.02,5245.0,51.7481,51.7481,51.6845,51.7402,5245.0
2019-06-13 10:45:00,65.01,65.12,65.01,65.07,8857.0,51.7322,51.8197,51.7322,51.78,8857.0
2019-06-13 10:50:00,65.07,65.18,65.01,65.11,8572.0,51.78,51.8675,51.7322,51.8118,8572.0
2019-06-13 10:55:00,65.1,65.11,64.98,65.03,9065.0,51.8038,51.8118,51.7083,51.7481,9065.0
2019-06-13 11:00:00,65.06,65.24,65.05,65.2,16906.0,51.772,51.9152,51.764,51.8834,16906.0
2019-06-13 11:05:00,65.2,65.21,65.03,65.09,8601.0,51.8834,51.8914,51.7481,51.7959,8601.0
2019-06-13 11:10:00,65.11,65.24,65.07,65.18,7230.0,51.8118,51.9152,51.78,51.8675,7230.0
2019-06-13 11:15:00,65.21,65.24,65.14,65.23,6962.0,51.8914,51.9152,51.8357,51.9073,6962.0
2019-06-13 11:20:00,65.23,65.25,65.13,65.21,6709.0,51.9073,51.9232,51.8277,51.8914,6709.0
2019-06-13 11:25:00,65.21,65.27,65.18,65.23,8203.0,51.8914,51.9391,51.8675,51.9073,8203.0
2019-06-13 11:30:00,65.22,65.26,65.18,65.23,5700.0,51.8993,51.9312,51.8675,51.9073,5700.0
2019-06-13 11:35:00,65.21,65.27,65.16,65.25,5662.0,51.8914,51.9391,51.8516,51.9232,5662.0
2019-06-13 11:40:00,65.25,65.38,65.23,65.36,7260.0,51.9232,52.0266,51.9073,52.0107,7260.0
2019-06-13 11:45:00,65.37,65.41,65.34,65.38,4712.0,52.0187,52.0505,51.9948,52.0266,4712.0
2019-06-13 11:50:00,65.37,65.41,65.33,65.37,10494.0,52.0187,52.0505,51.9869,52.0187,10494.0
2019-06-13 11:55:00,65.38,65.38,65.31,65.34,13954.0,52.0266,52.0266,51.9709,51.9948,13954.0
2019-06-13 12:00:00,65.34,65.41,65.28,65.39,10200.0,51.9948,52.0505,51.9471,52.0346,10200.0
2019-06-13 12:05:00,65.4,65.44,65.37,65.39,8630.0,52.0426,52.0744,52.0187,52.0346,8630.0
2019-06-13 12:10:00,65.37,65.45,65.36,65.4,5021.0,52.0187,52.0823,52.0107,52.0426,5021.0
2019-06-13 12:15:00,65.4,65.44,65.36,65.42,10127.0,52.0426,52.0744,52.0107,52.0585,10127.0
2019-06-13 12:20:00,65.4,65.45,65.39,65.45,4997.0,52.0426,52.0823,52.0346,52.0823,4997.0
2019-06-13 12:25:00,65.46,65.5,65.39,65.41,14372.0,52.0903,52.1221,52.0346,52.0505,14372.0
2019-06-13 12:30:00,65.43,65.44,65.39,65.39,7425.0,52.0664,52.0744,52.0346,52.0346,7425.0
2019-06-13 12:35:00,65.41,65.41,65.36,65.39,6103.0,52.0505,52.0505,52.0107,52.0346,6103.0
2019-06-13 12:40:00,65.37,65.52,65.34,65.52,7429.0,52.0187,52.1381,51.9948,52.1381,7429.0
2019-06-13 12:45:00,65.5,65.57,65.49,65.56,13186.0,52.1221,52.1778,52.1142,52.1699,13186.0
2019-06-13 12:50:00,65.57,65.72,65.55,65.72,10331.0,52.1778,52.2972,52.1619,52.2972,10331.0
2019-06-13 12:55:00,65.7,65.73,65.67,65.72,11053.0,52.2813,52.3052,52.2574,52.2972,11053.0
2019-06-13 13:00:00,65.73,65.73,65.63,65.64,11998.0,52.3052,52.3052,52.2256,52.2335,11998.0
2019-06-13 13:05:00,65.64,65.64,65.56,65.6,10666.0,52.2335,52.2335,52.1699,52.2017,10666.0
2019-06-13 13:10:00,65.6,65.7,65.6,65.67,10207.0,52.2017,52.2813,52.2017,52.2574,10207.0
2019-06-13 13:15:00,65.69,65.71,65.61,65.63,11590.0,52.2733,52.2892,52.2097,52.2256,11590.0
2019-06-13 13:20:00,65.64,65.72,65.64,65.67,8930.0,52.2335,52.2972,52.2335,52.2574,8930.0
2019-06-13 13:25:00,65.66,65.69,65.64,65.68,6544.0,52.2495,52.2733,52.2335,52.2654,6544.0
2019-06-13 13:30:00,65.68,65.73,65.68,65.69,11874.0,52.2654,52.3052,52.2654,52.2733,11874.0
2019-06-13 13:35:00,65.69,65.73,65.68,65.72,9103.0,52.2733,52.3052,52.2654,52.2972,9103.0
2019-06-13 13:40:00,65.71,65.72,65.67,65.69,18330.0,52.2892,52.2972,52.2574,52.2733,18330.0
2019-06-13 13:45:00,65.68,65.83,65.62,65.8,43142.0,52.2654,52.3847,52.2176,52.3609,43142.0
2019-06-13 13:50:00,65.8,65.8,65.73,65.73,11863.0,52.3609,52.3609,52.3052,52.3052,11863.0
2019-06-13 13:55:00,65.73,65.75,65.7,65.71,5897.0,52.3052,52.3211,52.2813,52.2892,5897.0
2019-06-13 14:00:00,65.73,65.73,65.67,65.73,6201.0,52.3052,52.3052,52.2574,52.3052,6201.0
2019-06-13 14:05:00,65.72,65.74,65.7,65.7,9168.0,52.2972,52.3131,52.2813,52.2813,9168.0
2019-06-13 14:10:00,65.69,65.75,65.69,65.75,3600.0,52.2733,52.3211,52.2733,52.3211,3600.0
2019-06-13 14:15:00,65.75,65.77,65.65,65.69,12902.0,52.3211,52.337,52.2415,52.2733,12902.0
2019-06-13 14:20:00,65.69,65.74,65.67,65.74,8515.0,52.2733,52.3131,52.2574,52.3131,8515.0
2019-06-13 14:25:00,65.75,65.79,65.73,65.77,9194.0,52.3211,52.3529,52.3052,52.337,9194.0
2019-06-13 14:30:00,65.79,65.8,65.7,65.7,12125.0,52.3529,52.3609,52.2813,52.2813,12125.0
2019-06-13 14:35:00,65.7,65.7,65.61,65.68,8776.0,52.2813,52.2813,52.2097,52.2654,8776.0
2019-06-13 14:40:00,65.68,65.76,65.68,65.75,12338.0,52.2654,52.329,52.2654,52.3211,12338.0
2019-06-13 14:45:00,65.76,65.76,65.68,65.72,11157.0,52.329,52.329,52.2654,52.2972,11157.0
2019-06-13 14:50:00,65.72,65.81,65.71,65.77,22894.0,52.2972,52.3688,52.2892,52.337,22894.0
2019-06-13 14:55:00,65.77,65.85,65.77,65.79,18251.0,52.337,52.4007,52.337,52.3529,18251.0
2019-06-13 15:00:00,65.79,65.79,65.64,65.69,23174.0,52.3529,52.3529,52.2335,52.2733,23174.0
2019-06-13 15:05:00,65.7,65.75,65.67,65.73,28865.0,52.2813,52.3211,52.2574,52.3052,28865.0
2019-06-13 15:10:00,65.74,65.84,65.74,65.77,21007.0,52.3131,52.3927,52.3131,52.337,21007.0
2019-06-13 15:15:00,65.77,65.77,65.69,65.71,19903.0,52.337,52.337,52.2733,52.2892,19903.0
2019-06-13 15:20:00,65.71,65.79,65.71,65.75,16066.0,52.2892,52.3529,52.2892,52.3211,16066.0
2019-06-13 15:25:00,65.76,65.78,65.74,65.77,15103.0,52.329,52.3449,52.3131,52.337,15103.0
2019-06-13 15:30:00,65.76,65.79,65.71,65.73,21329.0,52.329,52.3529,52.2892,52.3052,21329.0
2019-06-13 15:35:00,65.72,65.78,65.72,65.76,35327.0,52.2972,52.3449,52.2972,52.329,35327.0
2019-06-13 15:40:00,65.77,65.79,65.72,65.75,22869.0,52.337,52.3529,52.2972,52.3211,22869.0
2019-06-13 15:45:00,65.75,65.75,65.7,65.71,37737.0,52.3211,52.3211,52.2813,52.2892,37737.0
2019-06-13 15:50:00,65.71,65.74,65.64,65.7,51372.0,52.2892,52.3131,52.2335,52.2813,51372.0
2019-06-13 15:55:00,65.71,65.86,65.66,65.85,96026.0,52.2892,52.4086,52.2495,52.4007,96026.0
2019-06-14 09:30:00,65.98,66.0,65.64,65.64,23917.0,52.5041,52.52,52.2335,52.2335,23917.0
2019-06-14 09:35:00,65.67,65.81,65.51,65.68,13508.0,52.2574,52.3688,52.1301,52.2654,13508.0
2019-06-14 09:40:00,65.7,65.78,65.56,65.7,12533.0,52.2813,52.3449,52.1699,52.2813,12533.0
2019-06-14 09:45:00,65.72,65.82,65.7,65.75,5313.0,52.2972,52.3768,52.2813,52.3211,5313.0
2019-06-14 09:50:00,65.76,65.78,65.62,65.63,9214.0,52.329,52.3449,52.2176,52.2256,9214.0
2019-06-14 09:55:00,65.61,65.68,65.48,65.6,9481.0,52.2097,52.2654,52.1062,52.2017,9481.0
2019-06-14 10:00:00,65.58,65.6,65.49,65.52,7682.0,52.1858,52.2017,52.1142,52.1381,7682.0
2019-06-14 10:05:00,65.52,65.52,65.36,65.44,10710.0,52.1381,52.1381,52.0107,52.0744,10710.0
2019-06-14 10:10:00,65.48,65.5,65.38,65.42,18565.0,52.1062,52.1221,52.0266,52.0585,18565.0
2019-06-14 10:15:00,65.42,65.49,65.38,65.46,44122.0,52.0585,52.1142,52.0266,52.0903,44122.0
2019-06-14 10:20:00,65.45,65.49,65.34,65.45,17407.0,52.0823,52.1142,51.9948,52.0823,17407.0
2019-06-14 10:25:00,65.48,65.49,65.39,65.4,10008.0,52.1062,52.1142,52.0346,52.0426,10008.0
2019-06-14 10:30:00,65.4,65.43,65.3,65.33,11135.0,52.0426,52.0664,51.963,51.9869,11135.0
2019-06-14 10:35:00,65.35,65.37,65.21,65.21,7224.0,52.0028,52.0187,51.8914,51.8914,7224.0
2019-06-14 10:40:00,65.22,65.23,65.11,65.15,8946.0,51.8993,51.9073,51.8118,51.8436,8946.0
2019-06-14 10:45:00,65.14,65.17,65.1,65.17,5795.0,51.8357,51.8595,51.8038,51.8595,5795.0
2019-06-14 10:50:00,65.21,65.21,65.16,65.21,7105.0,51.8914,51.8914,51.8516,51.8914,7105.0
2019-06-14 10:55:00,65.2,65.21,65.11,65.14,20550.0,51.8834,51.8914,51.8118,51.8357,20550.0
2019-06-14 11:00:00,65.15,65.23,65.11,65.23,7537.0,51.8436,51.9073,51.8118,51.9073,7537.0
2019-06-14 11:05:00,65.21,65.21,65.01,65.02,8948.0,51.8914,51.8914,51.7322,51.7402,8948.0
2019-06-14 11:10:00,65.0,65.03,64.97,64.98,12693.0,51.7243,51.7481,51.7004,51.7083,12693.0
2019-06-14 11:15:00,65.01,65.05,64.95,65.05,10321.0,51.7322,51.764,51.6845,51.764,10321.0
2019-06-14 11:20:00,65.03,65.12,65.03,65.11,10815.0,51.7481,51.8197,51.7481,51.8118,10815.0
2019-06-14 11:25:00,65.09,65.12,65.03,65.12,6406.0,51.7959,51.8197,51.7481,51.8197,6406.0
2019-06-14 11:30:00,65.13,65.21,65.08,65.13,8178.0,51.8277,51.8914,51.7879,51.8277,8178.0
2019-06-14 11:35:00,65.12,65.17,65.11,65.16,9252.0,51.8197,51.8595,51.8118,51.8516,9252.0
2019-06-14 11:40:00,65.16,65.32,65.14,65.26,14214.0,51.8516,51.9789,51.8357,51.9312,14214.0
2019-06-14 11:45:00,65.23,65.31,65.2,65.29,7777.0,51.9073,51.9709,51.8834,51.955,7777.0
2019-06-14 11:50:00,65.31,65.44,65.31,65.41,15462.0,51.9709,52.0744,51.9709,52.0505,15462.0
2019-06-14 11:55:00,65.41,65.49,65.31,65.37,29356.0,52.0505,52.1142,51.9709,52.0187,29356.0
2019-06-14 12:00:00,65.4,65.48,65.39,65.45,9832.0,52.0426,52.1062,52.0346,52.0823,9832.0
2019-06-14 12:05:00,65.45,65.49,65.44,65.48,9924.0,52.0823,52.1142,52.0744,52.1062,9924.0
2019-06-14 12:10:00,65.47,65.55,65.46,65.55,7205.0,52.0983,52.1619,52.0903,52.1619,7205.0
2019-06-14 12:15:00,65.54,65.61,65.51,65.51,14850.0,52.154,52.2097,52.1301,52.1301,14850.0
2019-06-14 12:20:00,65.52,65.56,65.5,65.55,14105.0,52.1381,52.1699,52.1221,52.1619,14105.0
2019-06-14 12:25:00,65.55,65.59,65.52,65.56,12269.0,52.1619,52.1938,52.1381,52.1699,12269.0
2019-06-14 12:30:00,65.55,65.6,65.54,65.58,16207.0,52.1619,52.2017,52.154,52.1858,16207.0
2019-06-14 12:35:00,65.56,65.61,65.54,65.57,12799.0,52.1699,52.2097,52.154,52.1778,12799.0
2019-06-14 12:40:00,65.57,65.58,65.55,65.56,3824.0,52.1778,52.1858,52.1619,52.1699,3824.0
2019-06-14 12:45:00,65.55,65.57,65.5,65.55,17826.0,52.1619,52.1778,52.1221,52.1619,17826.0
2019-06-14 12:50:00,65.57,65.59,65.55,65.56,13968.0,52.1778,52.1938,52.1619,52.1699,13968.0
2019-06-14 12:55:00,65.59,65.59,65.54,65.54,6641.0,52.1938,52.1938,52.154,52.154,6641.0
2019-06-14 13:00:00,65.54,65.56,65.51,65.55,3870.0,52.154,52.1699,52.1301,52.1619,3870.0
2019-06-14 13:05:00,65.56,65.57,65.54,65.56,6519.0,52.1699,52.1778,52.154,52.1699,6519.0
2019-06-14 13:10:00,65.57,65.57,65.52,65.54,7326.0,52.1778,52.1778,52.1381,52.154,7326.0
2019-06-14 13:15:00,65.55,65.56,65.51,65.51,9798.0,52.1619,52.1699,52.1301,52.1301,9798.0
2019-06-14 13:20:00,65.51,65.62,65.5,65.62,7447.0,52.1301,52.2176,52.1221,52.2176,7447.0
2019-06-14 13:25:00,65.61,65.61,65.58,65.61,6305.0,52.2097,52.2097,52.1858,52.2097,6305.0
2019-06-14 13:30:00,65.6,65.71,65.59,65.68,9075.0,52.2017,52.2892,52.1938,52.2654,9075.0
2019-06-14 13:35:00,65.71,65.74,65.67,65.67,4782.0,52.2892,52.3131,52.2574,52.2574,4782.0
2019-06-14 13:40:00,65.68,65.74,65.65,65.73,8015.0,52.2654,52.3131,52.2415,52.3052,8015.0
2019-06-14 13:45:00,65.73,65.78,65.7,65.7,4261.0,52.3052,52.3449,52.2813,52.2813,4261.0
2019-06-14 13:50:00,65.7,65.7,65.63,65.64,7855.0,52.2813,52.2813,52.2256,52.2335,7855.0
2019-06-14 13:55:00,65.64,65.7,65.64,65.69,5529.0,52.2335,52.2813,52.2335,52.2733,5529.0
2019-06-14 14:00:00,65.69,65.77,65.68,65.75,13562.0,52.2733,52.337,52.2654,52.3211,13562.0
2019-06-14 14:05:00,65.74,65.89,65.74,65.87,19035.0,52.3131,52.4325,52.3131,52.4166,19035.0
2019-06-14 14:10:00,65.87,65.88,65.84,65.87,7649.0,52.4166,52.4245,52.3927,52.4166,7649.0
2019-06-14 14:15:00,65.87,65.97,65.84,65.95,28037.0,52.4166,52.4961,52.3927,52.4802,28037.0
2019-06-14 14:20:00,65.96,65.99,65.93,65.96,7507.0,52.4882,52.5121,52.4643,52.4882,7507.0
2019-06-14 14:25:00,65.96,65.99,65.94,65.98,6481.0,52.4882,52.5121,52.4723,52.5041,6481.0
2019-06-14 14:30:00,65.98,66.0,65.92,65.95,6629.0,52.5041,52.52,52.4564,52.4802,6629.0
2019-06-14 14:35:00,65.94,65.96,65.9,65.91,4176.0,52.4723,52.4882,52.4404,52.4484,4176.0
2019-06-14 14:40:00,65.92,66.01,65.92,66.0,7849.0,52.4564,52.528,52.4564,52.52,7849.0
2019-06-14 14:45:00,65.99,66.02,65.97,65.98,9648.0,52.5121,52.5359,52.4961,52.5041,9648.0
2019-06-14 14:50:00,65.98,66.02,65.97,66.02,11041.0,52.5041,52.5359,52.4961,52.5359,11041.0
2019-06-14 14:55:00,66.02,66.02,65.96,65.98,10455.0,52.5359,52.5359,52.4882,52.5041,10455.0
2019-06-14 15:00:00,65.98,66.11,65.98,66.08,12957.0,52.5041,52.6075,52.5041,52.5837,12957.0
2019-06-14 15:05:00,66.1,66.12,66.05,66.09,11469.0,52.5996,52.6155,52.5598,52.5916,11469.0
2019-06-14 15:10:00,66.08,66.12,66.05,66.12,10024.0,52.5837,52.6155,52.5598,52.6155,10024.0
2019-06-14 15:15:00,66.13,66.18,66.11,66.18,12340.0,52.6235,52.6633,52.6075,52.6633,12340.0
2019-06-14 15:20:00,66.19,66.22,66.16,66.19,17550.0,52.6712,52.6951,52.6473,52.6712,17550.0
2019-06-14 15:25:00,66.19,66.2,66.17,66.17,10385.0,52.6712,52.6792,52.6553,52.6553,10385.0
2019-06-14 15:30:00,66.17,66.19,66.13,66.18,10255.0,52.6553,52.6712,52.6235,52.6633,10255.0
2019-06-14 15:35:00,66.19,66.19,66.1,66.1,14481.0,52.6712,52.6712,52.5996,52.5996,14481.0
2019-06-14 15:40:00,66.09,66.1,66.07,66.08,16546.0,52.5916,52.5996,52.5757,52.5837,16546.0
2019-06-14 15:45:00,66.07,66.23,66.07,66.22,44218.0,52.5757,52.703,52.5757,52.6951,44218.0
2019-06-14 15:50:00,66.21,66.29,66.19,66.25,75693.0,52.6871,52.7508,52.6712,52.719,75693.0
2019-06-14 15:55:00,66.24,66.24,66.02,66.04,109896.0,52.711,52.711,52.5359,52.5518,109896.0
2019-06-17 09:30:00,65.8,66.18,65.63,66.12,28249.0,52.3609,52.6633,52.2256,52.6155,28249.0
2019-06-17 09:35:00,66.16,66.31,66.02,66.14,8459.0,52.6473,52.7667,52.5359,52.6314,8459.0
2019-06-17 09:40:00,66.11,66.13,65.67,65.83,21773.0,52.6075,52.6235,52.2574,52.3847,21773.0
2019-06-17 09:45:00,65.8,65.98,65.71,65.91,15219.0,52.3609,52.5041,52.2892,52.4484,15219.0
2019-06-17 09:50:00,65.9,65.98,65.79,65.84,12500.0,52.4404,52.5041,52.3529,52.3927,12500.0
2019-06-17 09:55:00,65.84,66.03,65.8,65.92,32300.0,52.3927,52.5439,52.3609,52.4564,32300.0
2019-06-17 10:00:00,65.94,66.14,65.81,65.98,49630.0,52.4723,52.6314,52.3688,52.5041,49630.0
2019-06-17 10:05:00,65.98,66.22,65.92,66.17,30315.0,52.5041,52.6951,52.4564,52.6553,30315.0
2019-06-17 10:10:00,66.12,66.25,66.01,66.03,14787.0,52.6155,52.719,52.528,52.5439,14787.0
2019-06-17 10:15:00,66.05,66.13,66.03,66.1,10271.0,52.5598,52.6235,52.5439,52.5996,10271.0
2019-06-17 10:20:00,66.1,66.15,66.05,66.15,6931.0,52.5996,52.6394,52.5598,52.6394,6931.0
2019-06-17 10:25:00,66.13,66.16,66.07,66.1,7994.0,52.6235,52.6473,52.5757,52.5996,7994.0
2019-06-17 10:30:00,66.09,66.1,66.0,66.07,45481.0,52.5916,52.5996,52.52,52.5757,45481.0
2019-06-17 10:35:00,66.09,66.11,66.03,66.08,28137.0,52.5916,52.6075,52.5439,52.5837,28137.0
2019-06-17 10:40:00,66.07,66.1,66.03,66.07,14817.0,52.5757,52.5996,52.5439,52.5757,14817.0
2019-06-17 10:45:00,66.06,66.2,66.02,66.15,28146.0,52.5678,52.6792,52.5359,52.6394,28146.0
2019-06-17 10:50:00,66.13,66.19,66.12,66.19,7285.0,52.6235,52.6712,52.6155,52.6712,7285.0
2019-06-17 10:55:00,66.19,66.23,66.18,66.21,16911.0,52.6712,52.703,52.6633,52.6871,16911.0
2019-06-17 11:00:00,66.2,66.42,66.17,66.32,21545.0,52.6792,52.8542,52.6553,52.7747,21545.0
2019-06-17 11:05:00,66.32,66.32,66.2,66.22,9120.0,52.7747,52.7747,52.6792,52.6951,9120.0
2019-06-17 11:10:00,66.22,66.35,66.22,66.33,14790.0,52.6951,52.7985,52.6951,52.7826,14790.0
2019-06-17 11:15:00,66.33,66.39,66.31,66.39,8166.0,52.7826,52.8304,52.7667,52.8304,8166.0
2019-06-17 11:20:00,66.4,66.55,66.4,66.49,12100.0,52.8383,52.9577,52.8383,52.9099,12100.0
2019-06-17 11:25:00,66.48,66.48,66.4,66.43,10520.0,52.902,52.902,52.8383,52.8622,10520.0
2019-06-17 11:30:00,66.42,66.44,66.32,66.32,10186.0,52.8542,52.8701,52.7747,52.7747,10186.0
2019-06-17 11:35:00,66.3,66.37,66.25,66.3,11869.0,52.7587,52.8144,52.719,52.7587,11869.0
2019-06-17 11:40:00,66.31,66.35,66.28,66.33,9852.0,52.7667,52.7985,52.7428,52.7826,9852.0
2019-06-17 11:45:00,66.34,66.51,66.32,66.49,10713.0,52.7906,52.9259,52.7747,52.9099,10713.0
2019-06-17 11:50:00,66.49,66.56,66.48,66.48,13431.0,52.9099,52.9656,52.902,52.902,13431.0
2019-06-17 11:55:00,66.47,66.54,66.46,66.53,7144.0,52.894,52.9497,52.8861,52.9418,7144.0
2019-06-17 12:00:00,66.52,66.52,66.38,66.38,5070.0,52.9338,52.9338,52.8224,52.8224,5070.0
2019-06-17 12:05:00,66.36,66.38,66.34,66.38,8267.0,52.8065,52.8224,52.7906,52.8224,8267.0
2019-06-17 12:10:00,66.39,66.44,66.38,66.43,9853.0,52.8304,52.8701,52.8224,52.8622,9853.0
2019-06-17 12:15:00,66.43,66.48,66.37,66.46,13035.0,52.8622,52.902,52.8144,52.8861,13035.0
2019-06-17 12:20:00,66.46,66.49,66.43,66.47,8660.0,52.8861,52.9099,52.8622,52.894,8660.0
2019-06-17 12:25:00,66.48,66.51,66.46,66.48,13110.0,52.902,52.9259,52.8861,52.902,13110.0
2019-06-17 12:30:00,66.48,66.56,66.48,66.55,7942.0,52.902,52.9656,52.902,52.9577,7942.0
2019-06-17 12:35:00,66.54,66.77,66.52,66.77,114471.0,52.9497,53.1327,52.9338,53.1327,114471.0
2019-06-17 12:40:00,66.75,66.77,66.52,66.53,14537.0,53.1168,53.1327,52.9338,52.9418,14537.0
2019-06-17 12:45:00,66.55,66.58,66.53,66.58,12539.0,52.9577,52.9816,52.9418,52.9816,12539.0
2019-06-17 12:50:00,66.57,66.6,66.54,66.59,8111.0,52.9736,52.9975,52.9497,52.9895,8111.0
2019-06-17 12:55:00,66.58,66.66,66.56,66.65,8101.0,52.9816,53.0452,52.9656,53.0373,8101.0
2019-06-17 13:00:00,66.65,66.69,66.61,66.65,10039.0,53.0373,53.0691,53.0054,53.0373,10039.0
2019-06-17 13:05:00,66.65,66.69,66.64,66.69,8533.0,53.0373,53.0691,53.0293,53.0691,8533.0
2019-06-17 13:10:00,66.68,66.72,66.65,66.68,8720.0,53.0611,53.093,53.0373,53.0611,8720.0
2019-06-17 13:15:00,66.69,66.7,66.66,66.69,7830.0,53.0691,53.077,53.0452,53.0691,7830.0
2019-06-17 13:20:00,66.67,66.69,66.63,66.64,6176.0,53.0532,53.0691,53.0213,53.0293,6176.0
2019-06-17 13:25:00,66.63,66.67,66.58,66.66,12405.0,53.0213,53.0532,52.9816,53.0452,12405.0
2019-06-17 13:30:00,66.67,66.72,66.66,66.7,7030.0,53.0532,53.093,53.0452,53.077,7030.0
2019-06-17 13:35:00,66.71,66.72,66.61,66.62,8185.0,53.085,53.093,53.0054,53.0134,8185.0
2019-06-17 13:40:00,66.63,66.7,66.61,66.69,11563.0,53.0213,53.077,53.0054,53.0691,11563.0
2019-06-17 13:45:00,66.69,66.72,66.63,66.65,7936.0,53.0691,53.093,53.0213,53.0373,7936.0
2019-06-17 13:50:00,66.65,66.72,66.64,66.65,13568.0,53.0373,53.093,53.0293,53.0373,13568.0
2019-06-17 13:55:00,66.65,66.69,66.62,66.69,6597.0,53.0373,53.0691,53.0134,53.0691,6597.0
2019-06-17 14:00:00,66.7,66.8,66.68,66.8,16101.0,53.077,53.1566,53.0611,53.1566,16101.0
2019-06-17 14:05:00,66.8,66.86,66.79,66.84,15507.0,53.1566,53.2044,53.1487,53.1885,15507.0
2019-06-17 14:10:00,66.84,66.84,66.75,66.78,11428.0,53.1885,53.1885,53.1168,53.1407,11428.0
2019-06-17 14:15:00,66.77,66.8,66.74,66.74,20527.0,53.1327,53.1566,53.1089,53.1089,20527.0
2019-06-17 14:20:00,66.73,66.81,66.71,66.72,12035.0,53.1009,53.1646,53.085,53.093,12035.0
2019-06-17 14:25:00,66.72,66.73,66.66,66.7,8301.0,53.093,53.1009,53.0452,53.077,8301.0
2019-06-17 14:30:00,66.71,66.79,66.7,66.78,7004.0,53.085,53.1487,53.077,53.1407,7004.0
2019-06-17 14:35:00,66.78,66.88,66.77,66.85,11671.0,53.1407,53.2203,53.1327,53.1964,11671.0
2019-06-17 14:40:00,66.85,66.87,66.82,66.86,12240.0,53.1964,53.2123,53.1725,53.2044,12240.0
2019-06-17 14:45:00,66.85,66.85,66.83,66.85,8164.0,53.1964,53.1964,53.1805,53.1964,8164.0
2019-06-17 14:50:00,66.84,66.9,66.83,66.89,16634.0,53.1885,53.2362,53.1805,53.2282,16634.0
2019-06-17 14:55:00,66.89,66.91,66.83,66.84,13730.0,53.2282,53.2442,53.1805,53.1885,13730.0
2019-06-17 15:00:00,66.82,66.83,66.74,66.82,35275.0,53.1725,53.1805,53.1089,53.1725,35275.0
2019-06-17 15:05:00,66.82,66.83,66.75,66.78,18158.0,53.1725,53.1805,53.1168,53.1407,18158.0
2019-06-17 15:10:00,66.79,66.81,66.69,66.69,21751.0,53.1487,53.1646,53.0691,53.0691,21751.0
2019-06-17 15:15:00,66.69,66.71,66.66,66.71,15924.0,53.0691,53.085,53.0452,53.085,15924.0
2019-06-17 15:20:00,66.71,66.74,66.68,66.69,20534.0,53.085,53.1089,53.0611,53.0691,20534.0
2019-06-17 15:25:00,66.7,66.73,66.66,66.67,9813.0,53.077,53.1009,53.0452,53.0532,9813.0
2019-06-17 15:30:00,66.66,66.76,66.64,66.74,25251.0,53.0452,53.1248,53.0293,53.1089,25251.0
2019-06-17 15:35:00,66.73,66.74,66.65,66.66,23507.0,53.1009,53.1089,53.0373,53.0452,23507.0
2019-06-17 15:40:00,66.65,66.7,66.64,66.66,25682.0,53.0373,53.077,53.0293,53.0452,25682.0
2019-06-17 15:45:00,66.65,66.71,66.63,66.65,40073.0,53.0373,53.085,53.0213,53.0373,40073.0
2019-06-17 15:50:00,66.65,66.69,66.6,66.63,65916.0,53.0373,53.0691,52.9975,53.0213,65916.0
2019-06-17 15:55:00,66.63,66.69,66.59,66.65,113558.0,53.0213,53.0691,52.9895,53.0373,113558.0
2019-06-18 09:30:00,66.94,66.97,66.72,66.81,69532.0,53.268,53.2919,53.093,53.1646,69532.0
2019-06-18 09:35:00,66.78,67.25,66.78,67.23,40993.0,53.1407,53.5147,53.1407,53.4988,40993.0
2019-06-18 09:40:00,67.18,68.05,67.17,68.04,45083.0,53.459,54.1513,53.4511,54.1434,45083.0
2019-06-18 09:45:00,68.06,68.39,67.95,68.39,32720.0,54.1593,54.4219,54.0717,54.4219,32720.0
2019-06-18 09:50:00,68.44,68.73,68.42,68.7,74406.0,54.4617,54.6924,54.4457,54.6686,74406.0
2019-06-18 09:55:00,68.7,69.17,68.68,69.01,69616.0,54.6686,55.0426,54.6526,54.9152,69616.0
2019-06-18 10:00:00,69.01,69.56,68.99,69.46,120052.0,54.9152,55.3529,54.8993,55.2733,120052.0
2019-06-18 10:05:00,69.42,69.42,69.2,69.36,55661.0,55.2415,55.2415,55.0664,55.1938,55661.0
2019-06-18 10:10:00,69.35,69.71,69.34,69.64,62062.0,55.1858,55.4723,55.1778,55.4166,62062.0
2019-06-18 10:15:00,69.61,69.63,69.44,69.5,52947.0,55.3927,55.4086,55.2574,55.3052,52947.0
2019-06-18 10:20:00,69.5,69.62,69.46,69.57,44174.0,55.3052,55.4007,55.2733,55.3609,44174.0
2019-06-18 10:25:00,69.59,69.7,69.53,69.67,44337.0,55.3768,55.4643,55.329,55.4404,44337.0
2019-06-18 10:30:00,69.65,69.67,69.32,69.34,37803.0,55.4245,55.4404,55.1619,55.1778,37803.0
2019-06-18 10:35:00,69.35,69.47,69.31,69.31,19116.0,55.1858,55.2813,55.154,55.154,19116.0
2019-06-18 10:40:00,69.32,69.35,69.25,69.34,21951.0,55.1619,55.1858,55.1062,55.1778,21951.0
2019-06-18 10:45:00,69.34,69.39,69.19,69.38,36475.0,55.1778,55.2176,55.0585,55.2097,36475.0
2019-06-18 10:50:00,69.4,69.52,69.31,69.45,76199.0,55.2256,55.3211,55.154,55.2654,76199.0
2019-06-18 10:55:00,69.45,69.45,69.32,69.39,26262.0,55.2654,55.2654,55.1619,55.2176,26262.0
2019-06-18 11:00:00,69.39,69.65,69.39,69.61,28751.0,55.2176,55.4245,55.2176,55.3927,28751.0
2019-06-18 11:05:00,69.59,69.66,69.52,69.57,24575.0,55.3768,55.4325,55.3211,55.3609,24575.0
2019-06-18 11:10:00,69.56,69.61,69.48,69.54,34439.0,55.3529,55.3927,55.2893,55.337,34439.0
2019-06-18 11:15:00,69.53,69.57,69.42,69.55,37377.0,55.329,55.3609,55.2415,55.345,37377.0
2019-06-18 11:20:00,69.54,69.56,69.35,69.35,39198.0,55.337,55.3529,55.1858,55.1858,39198.0
2019-06-18 11:25:00,69.36,69.6,69.36,69.56,39041.0,55.1938,55.3847,55.1938,55.3529,39041.0
2019-06-18 11:30:00,69.56,69.61,69.43,69.46,72641.0,55.3529,55.3927,55.2495,55.2733,72641.0
2019-06-18 11:35:00,69.47,69.54,69.42,69.44,28072.0,55.2813,55.337,55.2415,55.2574,28072.0
2019-06-18 11:40:00,69.43,69.56,69.33,69.38,19532.0,55.2495,55.3529,55.1699,55.2097,19532.0
2019-06-18 11:45:00,69.36,69.41,69.17,69.18,22079.0,55.1938,55.2336,55.0426,55.0505,22079.0
2019-06-18 11:50:00,69.18,69.18,69.04,69.06,27369.0,55.0505,55.0505,54.9391,54.955,27369.0
2019-06-18 11:55:00,69.05,69.08,68.92,68.93,24801.0,54.9471,54.971,54.8436,54.8516,24801.0
2019-06-18 12:00:00,68.94,69.06,68.94,69.02,24160.0,54.8595,54.955,54.8595,54.9232,24160.0
2019-06-18 12:05:00,69.02,69.08,68.99,69.05,83818.0,54.9232,54.971,54.8993,54.9471,83818.0
2019-06-18 12:10:00,69.04,69.04,68.75,68.82,81092.0,54.9391,54.9391,54.7084,54.7641,81092.0
2019-06-18 12:15:00,68.82,68.97,68.8,68.9,23430.0,54.7641,54.8834,54.7481,54.8277,23430.0
2019-06-18 12:20:00,68.9,68.93,68.72,68.79,40184.0,54.8277,54.8516,54.6845,54.7402,40184.0
2019-06-18 12:25:00,68.79,68.93,68.78,68.91,18157.0,54.7402,54.8516,54.7322,54.8357,18157.0
2019-06-18 12:30:00,68.92,68.95,68.74,68.74,10815.0,54.8436,54.8675,54.7004,54.7004,10815.0
2019-06-18 12:35:00,68.75,68.77,68.64,68.67,13756.0,54.7084,54.7243,54.6208,54.6447,13756.0
2019-06-18 12:40:00,68.66,68.67,68.55,68.57,10836.0,54.6367,54.6447,54.5492,54.5651,10836.0
2019-06-18 12:45:00,68.56,68.65,68.47,68.64,12461.0,54.5572,54.6288,54.4855,54.6208,12461.0
2019-06-18 12:50:00,68.65,68.67,68.55,68.62,15895.0,54.6288,54.6447,54.5492,54.6049,15895.0
2019-06-18 12:55:00,68.62,68.68,68.6,68.64,11386.0,54.6049,54.6526,54.589,54.6208,11386.0
2019-06-18 13:00:00,68.65,68.73,68.6,68.67,17718.0,54.6288,54.6924,54.589,54.6447,17718.0
2019-06-18 13:05:00,68.67,68.74,68.61,68.71,13016.0,54.6447,54.7004,54.5969,54.6765,13016.0
2019-06-18 13:10:00,68.72,68.94,68.71,68.92,11553.0,54.6845,54.8595,54.6765,54.8436,11553.0
2019-06-18 13:15:00,68.91,68.96,68.86,68.88,10903.0,54.8357,54.8755,54.7959,54.8118,10903.0
2019-06-18 13:20:00,68.89,68.91,68.84,68.91,11149.0,54.8198,54.8357,54.78,54.8357,11149.0
2019-06-18 13:25:00,68.91,68.93,68.8,68.81,12063.0,54.8357,54.8516,54.7481,54.7561,12063.0
2019-06-18 13:30:00,68.8,68.91,68.8,68.86,16338.0,54.7481,54.8357,54.7481,54.7959,16338.0
2019-06-18 13:35:00,68.85,68.97,68.85,68.91,14926.0,54.7879,54.8834,54.7879,54.8357,14926.0
2019-06-18 13:40:00,68.9,68.95,68.86,68.95,12294.0,54.8277,54.8675,54.7959,54.8675,12294.0
2019-06-18 13:45:00,68.94,69.02,68.91,68.99,45650.0,54.8595,54.9232,54.8357,54.8993,45650.0
2019-06-18 13:50:00,69.01,69.05,68.96,68.97,17232.0,54.9152,54.9471,54.8755,54.8834,17232.0
2019-06-18 13:55:00,68.97,69.05,68.92,69.04,15775.0,54.8834,54.9471,54.8436,54.9391,15775.0
2019-06-18 14:00:00,69.04,69.06,68.98,69.0,12169.0,54.9391,54.955,54.8914,54.9073,12169.0
2019-06-18 14:05:00,68.98,69.05,68.96,68.98,12923.0,54.8914,54.9471,54.8755,54.8914,12923.0
2019-06-18 14:10:00,68.98,68.98,68.81,68.81,11287.0,54.8914,54.8914,54.7561,54.7561,11287.0
2019-06-18 14:15:00,68.81,68.9,68.81,68.83,15627.0,54.7561,54.8277,54.7561,54.772,15627.0
2019-06-18 14:20:00,68.83,68.93,68.82,68.9,11019.0,54.772,54.8516,54.7641,54.8277,11019.0
2019-06-18 14:25:00,68.89,68.89,68.83,68.83,9023.0,54.8198,54.8198,54.772,54.772,9023.0
2019-06-18 14:30:00,68.81,68.87,68.79,68.84,11091.0,54.7561,54.8038,54.7402,54.78,11091.0
2019-06-18 14:35:00,68.85,68.85,68.7,68.75,12582.0,54.7879,54.7879,54.6686,54.7084,12582.0
2019-06-18 14:40:00,68.75,68.78,68.7,68.7,10136.0,54.7084,54.7322,54.6686,54.6686,10136.0
2019-06-18 14:45:00,68.69,68.72,68.62,68.64,12035.0,54.6606,54.6845,54.6049,54.6208,12035.0
2019-06-18 14:50:00,68.64,68.66,68.61,68.65,9886.0,54.6208,54.6367,54.5969,54.6288,9886.0
2019-06-18 14:55:00,68.65,68.75,68.64,68.68,12285.0,54.6288,54.7084,54.6208,54.6526,12285.0
2019-06-18 15:00:00,68.68,68.75,68.67,68.71,13486.0,54.6526,54.7084,54.6447,54.6765,13486.0
2019-06-18 15:05:00,68.72,68.74,68.69,68.71,18018.0,54.6845,54.7004,54.6606,54.6765,18018.0
2019-06-18 15:10:00,68.71,68.74,68.68,68.69,15183.0,54.6765,54.7004,54.6526,54.6606,15183.0
2019-06-18 15:15:00,68.69,68.78,68.66,68.78,20756.0,54.6606,54.7322,54.6367,54.7322,20756.0
2019-06-18 15:20:00,68.78,68.82,68.76,68.8,21542.0,54.7322,54.7641,54.7163,54.7481,21542.0
2019-06-18 15:25:00,68.8,68.84,68.78,68.8,25622.0,54.7481,54.78,54.7322,54.7481,25622.0
2019-06-18 15:30:00,68.8,68.81,68.73,68.78,46111.0,54.7481,54.7561,54.6924,54.7322,46111.0
2019-06-18 15:35:00,68.79,68.79,68.62,68.65,39116.0,54.7402,54.7402,54.6049,54.6288,39116.0
2019-06-18 15:40:00,68.64,68.71,68.56,68.71,80456.0,54.6208,54.6765,54.5572,54.6765,80456.0
2019-06-18 15:45:00,68.71,68.76,68.66,68.67,59721.0,54.6765,54.7163,54.6367,54.6447,59721.0
2019-06-18 15:50:00,68.67,68.71,68.58,68.67,121528.0,54.6447,54.6765,54.5731,54.6447,121528.0
2019-06-18 15:55:00,68.67,68.74,68.62,68.67,174113.0,54.6447,54.7004,54.6049,54.6447,174113.0
2019-06-19 09:30:00,68.69,68.95,68.12,68.12,62256.0,54.6606,54.8675,54.207,54.207,62256.0
2019-06-19 09:35:00,68.12,68.23,67.94,68.12,22717.0,54.207,54.2946,54.0638,54.207,22717.0
2019-06-19 09:40:00,68.1,68.21,67.81,67.99,16902.0,54.1911,54.2786,53.9603,54.1036,16902.0
2019-06-19 09:45:00,67.96,67.97,67.7,67.88,9707.0,54.0797,54.0877,53.8728,54.016,9707.0
2019-06-19 09:50:00,67.87,68.09,67.83,68.07,10904.0,54.0081,54.1831,53.9763,54.1672,10904.0
2019-06-19 09:55:00,68.07,69.0,67.86,68.61,268923.0,54.1672,54.9073,54.0001,54.5969,268923.0
2019-06-19 10:00:00,68.61,68.76,68.38,68.71,169362.0,54.5969,54.7163,54.4139,54.6765,169362.0
2019-06-19 10:05:00,68.73,68.8,68.48,68.62,92885.0,54.6924,54.7481,54.4935,54.6049,92885.0
2019-06-19 10:10:00,68.61,68.7,68.48,68.62,30560.0,54.5969,54.6686,54.4935,54.6049,30560.0
2019-06-19 10:15:00,68.62,68.62,67.85,67.88,37271.0,54.6049,54.6049,53.9922,54.016,37271.0
2019-06-19 10:20:00,67.88,68.02,67.8,67.83,44650.0,54.016,54.1274,53.9524,53.9763,44650.0
2019-06-19 10:25:00,67.82,67.91,67.55,67.58,20238.0,53.9683,54.0399,53.7534,53.7773,20238.0
2019-06-19 10:30:00,67.6,67.79,67.58,67.67,25441.0,53.7932,53.9444,53.7773,53.8489,25441.0
2019-06-19 10:35:00,67.67,67.72,67.59,67.7,13488.0,53.8489,53.8887,53.7853,53.8728,13488.0
2019-06-19 10:40:00,67.73,67.96,67.69,67.94,15757.0,53.8967,54.0797,53.8648,54.0638,15757.0
2019-06-19 10:45:00,67.95,67.96,67.85,67.89,17339.0,54.0717,54.0797,53.9922,54.024,17339.0
2019-06-19 10:50:00,67.9,68.11,67.89,68.1,24313.0,54.032,54.1991,54.024,54.1911,24313.0
2019-06-19 10:55:00,68.1,68.1,67.86,67.88,17879.0,54.1911,54.1911,54.0001,54.016,17879.0
2019-06-19 11:00:00,67.89,68.01,67.81,67.88,68059.0,54.024,54.1195,53.9603,54.016,68059.0
2019-06-19 11:05:00,67.88,67.88,67.69,67.75,31972.0,54.016,54.016,53.8648,53.9126,31972.0
2019-06-19 11:10:00,67.75,67.83,67.67,67.83,37035.0,53.9126,53.9763,53.8489,53.9763,37035.0
2019-06-19 11:15:00,67.85,67.95,67.79,67.85,16941.0,53.9922,54.0717,53.9444,53.9922,16941.0
2019-06-19 11:20:00,67.85,67.99,67.81,67.95,15123.0,53.9922,54.1036,53.9603,54.0717,15123.0
2019-06-19 11:25:00,67.95,68.0,67.86,67.95,10310.0,54.0717,54.1115,54.0001,54.0717,10310.0
2019-06-19 11:30:00,67.96,67.99,67.87,67.88,10140.0,54.0797,54.1036,54.0081,54.016,10140.0
2019-06-19 11:35:00,67.88,67.97,67.84,67.9,13323.0,54.016,54.0877,53.9842,54.032,13323.0
2019-06-19 11:40:00,67.91,67.91,67.79,67.83,8012.0,54.0399,54.0399,53.9444,53.9763,8012.0
2019-06-19 11:45:00,67.82,67.82,67.65,67.71,9802.0,53.9683,53.9683,53.833,53.8808,9802.0
2019-06-19 11:50:00,67.72,67.75,67.61,67.68,11893.0,53.8887,53.9126,53.8012,53.8569,11893.0
2019-06-19 11:55:00,67.68,67.7,67.6,67.67,10420.0,53.8569,53.8728,53.7932,53.8489,10420.0
2019-06-19 12:00:00,67.7,67.71,67.63,67.68,10376.0,53.8728,53.8808,53.8171,53.8569,10376.0
2019-06-19 12:05:00,67.68,67.68,67.57,67.59,8574.0,53.8569,53.8569,53.7694,53.7853,8574.0
2019-06-19 12:10:00,67.58,67.64,67.54,67.64,12222.0,53.7773,53.8251,53.7455,53.8251,12222.0
2019-06-19 12:15:00,67.62,67.63,67.58,67.61,13276.0,53.8091,53.8171,53.7773,53.8012,13276.0
2019-06-19 12:20:00,67.59,67.77,67.59,67.74,15268.0,53.7853,53.9285,53.7853,53.9046,15268.0
2019-06-19 12:25:00,67.74,67.8,67.67,67.71,10385.0,53.9046,53.9524,53.8489,53.8808,10385.0
2019-06-19 12:30:00,67.71,67.71,67.64,67.7,9651.0,53.8808,53.8808,53.8251,53.8728,9651.0
2019-06-19 12:35:00,67.7,67.73,67.61,67.73,11391.0,53.8728,53.8967,53.8012,53.8967,11391.0
2019-06-19 12:40:00,67.73,67.77,67.69,67.71,8284.0,53.8967,53.9285,53.8648,53.8808,8284.0
2019-06-19 12:45:00,67.72,67.81,67.72,67.8,5775.0,53.8887,53.9603,53.8887,53.9524,5775.0
2019-06-19 12:50:00,67.8,67.82,67.74,67.77,5174.0,53.9524,53.9683,53.9046,53.9285,5174.0
2019-06-19 12:55:00,67.78,67.8,67.66,67.69,5943.0,53.9365,53.9524,53.841,53.8648,5943.0
2019-06-19 13:00:00,67.69,67.7,67.64,67.64,5601.0,53.8648,53.8728,53.8251,53.8251,5601.0
2019-06-19 13:05:00,67.63,67.66,67.59,67.64,9126.0,53.8171,53.841,53.7853,53.8251,9126.0
2019-06-19 13:10:00,67.65,67.66,67.54,67.54,7273.0,53.833,53.841,53.7455,53.7455,7273.0
2019-06-19 13:15:00,67.52,67.56,67.42,67.49,16582.0,53.7296,53.7614,53.65,53.7057,16582.0
2019-06-19 13:20:00,67.5,67.57,67.5,67.51,12765.0,53.7137,53.7694,53.7137,53.7216,12765.0
2019-06-19 13:25:00,67.51,67.57,67.51,67.52,6466.0,53.7216,53.7694,53.7216,53.7296,6466.0
2019-06-19 13:30:00,67.54,67.62,67.44,67.58,22519.0,53.7455,53.8091,53.6659,53.7773,22519.0
2019-06-19 13:35:00,67.56,67.59,67.53,67.58,6175.0,53.7614,53.7853,53.7375,53.7773,6175.0
2019-06-19 13:40:00,67.59,67.59,67.4,67.44,13142.0,53.7853,53.7853,53.6341,53.6659,13142.0
2019-06-19 13:45:00,67.41,67.6,67.41,67.57,5974.0,53.642,53.7932,53.642,53.7694,5974.0
2019-06-19 13:50:00,67.56,67.66,67.53,67.59,8231.0,53.7614,53.841,53.7375,53.7853,8231.0
2019-06-19 13:55:00,67.59,67.59,67.4,67.51,9441.0,53.7853,53.7853,53.6341,53.7216,9441.0
2019-06-19 14:00:00,67.58,67.93,67.31,67.92,30173.0,53.7773,54.0558,53.5625,54.0479,30173.0
2019-06-19 14:05:00,67.94,68.05,67.7,67.73,22683.0,54.0638,54.1513,53.8728,53.8967,22683.0
2019-06-19 14:10:00,67.77,67.82,67.69,67.72,34385.0,53.9285,53.9683,53.8648,53.8887,34385.0
2019-06-19 14:15:00,67.73,67.91,67.72,67.78,34620.0,53.8967,54.0399,53.8887,53.9365,34620.0
2019-06-19 14:20:00,67.78,67.78,67.6,67.67,15173.0,53.9365,53.9365,53.7932,53.8489,15173.0
2019-06-19 14:25:00,67.68,67.8,67.65,67.77,14387.0,53.8569,53.9524,53.833,53.9285,14387.0
2019-06-19 14:30:00,67.79,67.94,67.76,67.88,33230.0,53.9444,54.0638,53.9205,54.016,33230.0
2019-06-19 14:35:00,67.87,67.89,67.65,67.67,14922.0,54.0081,54.024,53.833,53.8489,14922.0
2019-06-19 14:40:00,67.68,67.87,67.65,67.86,18897.0,53.8569,54.0081,53.833,54.0001,18897.0
2019-06-19 14:45:00,67.79,67.85,67.72,67.77,8236.0,53.9444,53.9922,53.8887,53.9285,8236.0
2019-06-19 14:50:00,67.77,67.88,67.76,67.8,5994.0,53.9285,54.016,53.9205,53.9524,5994.0
2019-06-19 14:55:00,67.83,67.88,67.79,67.82,5131.0,53.9763,54.016,53.9444,53.9683,5131.0
2019-06-19 15:00:00,67.81,67.95,67.8,67.92,8864.0,53.9603,54.0717,53.9524,54.0479,8864.0
2019-06-19 15:05:00,67.92,67.96,67.83,67.91,10942.0,54.0479,54.0797,53.9763,54.0399,10942.0
2019-06-19 15:10:00,67.91,67.99,67.87,67.98,14892.0,54.0399,54.1036,54.0081,54.0956,14892.0
2019-06-19 15:15:00,68.0,68.01,67.86,67.92,11244.0,54.1115,54.1195,54.0001,54.0479,11244.0
2019-06-19 15:20:00,67.92,67.95,67.84,67.85,10685.0,54.0479,54.0717,53.9842,53.9922,10685.0
2019-06-19 15:25:00,67.86,67.89,67.8,67.84,11946.0,54.0001,54.024,53.9524,53.9842,11946.0
2019-06-19 15:30:00,67.85,67.93,67.84,67.87,19569.0,53.9922,54.0558,53.9842,54.0081,19569.0
2019-06-19 15:35:00,67.86,67.86,67.75,67.76,20955.0,54.0001,54.0001,53.9126,53.9205,20955.0
2019-06-19 15:40:00,67.76,67.91,67.74,67.8,42465.0,53.9205,54.0399,53.9046,53.9524,42465.0
2019-06-19 15:45:00,67.8,67.86,67.72,67.72,31669.0,53.9524,54.0001,53.8887,53.8887,31669.0
2019-06-19 15:50:00,67.72,67.87,67.72,67.85,60211.0,53.8887,54.0081,53.8887,53.9922,60211.0
2019-06-19 15:55:00,67.84,67.85,67.61,67.62,139560.0,53.9842,53.9922,53.8012,53.8091,139560.0
2019-06-20 09:30:00,68.26,68.28,67.6,67.78,45450.0,54.3184,54.3343,53.7932,53.9365,45450.0
2019-06-20 09:35:00,67.84,67.86,67.33,67.7,22960.0,53.9842,54.0001,53.5784,53.8728,22960.0
2019-06-20 09:40:00,67.67,68.15,67.67,68.01,28518.0,53.8489,54.2309,53.8489,54.1195,28518.0
2019-06-20 09:45:00,68.01,68.14,67.9,68.01,16389.0,54.1195,54.2229,54.032,54.1195,16389.0
2019-06-20 09:50:00,68.04,68.2,68.04,68.18,10771.0,54.1434,54.2707,54.1434,54.2548,10771.0
2019-06-20 09:55:00,68.2,68.26,68.07,68.09,13789.0,54.2707,54.3184,54.1672,54.1831,13789.0
2019-06-20 10:00:00,68.07,68.27,68.05,68.2,8809.0,54.1672,54.3264,54.1513,54.2707,8809.0
2019-06-20 10:05:00,68.2,68.21,68.07,68.12,9017.0,54.2707,54.2786,54.1672,54.207,9017.0
2019-06-20 10:10:00,68.15,68.25,67.98,67.98,29649.0,54.2309,54.3105,54.0956,54.0956,29649.0
2019-06-20 10:15:00,67.98,68.05,67.91,67.92,18775.0,54.0956,54.1513,54.0399,54.0479,18775.0
2019-06-20 10:20:00,67.92,68.04,67.87,68.01,6346.0,54.0479,54.1434,54.0081,54.1195,6346.0
2019-06-20 10:25:00,68.03,68.11,68.0,68.02,4170.0,54.1354,54.1991,54.1115,54.1274,4170.0
2019-06-20 10:30:00,68.03,68.13,67.96,67.96,11259.0,54.1354,54.215,54.0797,54.0797,11259.0
2019-06-20 10:35:00,67.95,67.99,67.91,67.98,5978.0,54.0717,54.1036,54.0399,54.0956,5978.0
2019-06-20 10:40:00,67.94,68.03,67.93,67.96,6529.0,54.0638,54.1354,54.0558,54.0797,6529.0
2019-06-20 10:45:00,67.95,67.96,67.74,67.75,15124.0,54.0717,54.0797,53.9046,53.9126,15124.0
2019-06-20 10:50:00,67.73,67.83,67.69,67.83,6398.0,53.8967,53.9763,53.8648,53.9763,6398.0
2019-06-20 10:55:00,67.86,67.88,67.68,67.68,5126.0,54.0001,54.016,53.8569,53.8569,5126.0
2019-06-20 11:00:00,67.66,67.78,67.62,67.65,10181.0,53.841,53.9365,53.8091,53.833,10181.0
2019-06-20 11:05:00,67.65,67.65,67.55,67.63,5463.0,53.833,53.833,53.7534,53.8171,5463.0
2019-06-20 11:10:00,67.63,67.74,67.63,67.7,6487.0,53.8171,53.9046,53.8171,53.8728,6487.0
2019-06-20 11:15:00,67.69,67.69,67.55,67.59,3984.0,53.8648,53.8648,53.7534,53.7853,3984.0
2019-06-20 11:20:00,67.62,67.69,67.6,67.68,4573.0,53.8091,53.8648,53.7932,53.8569,4573.0
2019-06-20 11:25:00,67.68,67.7,67.62,67.65,7423.0,53.8569,53.8728,53.8091,53.833,7423.0
2019-06-20 11:30:00,67.64,67.75,67.62,67.63,8370.0,53.8251,53.9126,53.8091,53.8171,8370.0
2019-06-20 11:35:00,67.62,67.74,67.62,67.68,8111.0,53.8091,53.9046,53.8091,53.8569,8111.0
2019-06-20 11:40:00,67.66,67.68,67.57,67.67,6152.0,53.841,53.8569,53.7694,53.8489,6152.0
2019-06-20 11:45:00,67.68,67.83,67.68,67.75,5062.0,53.8569,53.9763,53.8569,53.9126,5062.0
2019-06-20 11:50:00,67.78,67.86,67.76,67.84,5004.0,53.9365,54.0001,53.9205,53.9842,5004.0
2019-06-20 11:55:00,67.84,67.87,67.8,67.87,6608.0,53.9842,54.0081,53.9524,54.0081,6608.0
2019-06-20 12:00:00,67.89,67.9,67.85,67.86,7224.0,54.024,54.032,53.9922,54.0001,7224.0
2019-06-20 12:05:00,67.84,67.91,67.82,67.84,10966.0,53.9842,54.0399,53.9683,53.9842,10966.0
2019-06-20 12:10:00,67.81,67.81,67.64,67.67,9298.0,53.9603,53.9603,53.8251,53.8489,9298.0
2019-06-20 12:15:00,67.67,67.69,67.54,67.56,6420.0,53.8489,53.8648,53.7455,53.7614,6420.0
2019-06-20 12:20:00,67.57,67.77,67.55,67.7,16001.0,53.7694,53.9285,53.7534,53.8728,16001.0
2019-06-20 12:25:00,67.72,67.87,67.71,67.78,7045.0,53.8887,54.0081,53.8808,53.9365,7045.0
2019-06-20 12:30:00,67.8,67.92,67.78,67.86,4939.0,53.9524,54.0479,53.9365,54.0001,4939.0
2019-06-20 12:35:00,67.85,67.86,67.77,67.81,6966.0,53.9922,54.0001,53.9285,53.9603,6966.0
2019-06-20 12:40:00,67.79,67.92,67.79,67.87,4270.0,53.9444,54.0479,53.9444,54.0081,4270.0
2019-06-20 12:45:00,67.89,67.95,67.84,67.91,10563.0,54.024,54.0717,53.9842,54.0399,10563.0
2019-06-20 12:50:00,67.93,67.97,67.89,67.94,5449.0,54.0558,54.0877,54.024,54.0638,5449.0
2019-06-20 12:55:00,67.94,68.04,67.87,68.01,5524.0,54.0638,54.1434,54.0081,54.1195,5524.0
2019-06-20 13:00:00,68.03,68.1,67.99,68.05,5086.0,54.1354,54.1911,54.1036,54.1513,5086.0
2019-06-20 13:05:00,68.03,68.1,68.0,68.06,3844.0,54.1354,54.1911,54.1115,54.1593,3844.0
2019-06-20 13:10:00,68.03,68.09,68.02,68.06,5335.0,54.1354,54.1831,54.1274,54.1593,5335.0
2019-06-20 13:15:00,68.08,68.08,68.0,68.06,6385.0,54.1752,54.1752,54.1115,54.1593,6385.0
2019-06-20 13:20:00,68.07,68.07,67.95,68.01,7452.0,54.1672,54.1672,54.0717,54.1195,7452.0
2019-06-20 13:25:00,68.04,68.07,67.99,68.06,6457.0,54.1434,54.1672,54.1036,54.1593,6457.0
2019-06-20 13:30:00,68.05,68.15,68.05,68.12,9500.0,54.1513,54.2309,54.1513,54.207,9500.0
2019-06-20 13:35:00,68.1,68.1,68.03,68.05,7394.0,54.1911,54.1911,54.1354,54.1513,7394.0
2019-06-20 13:40:00,68.05,68.07,68.03,68.05,15406.0,54.1513,54.1672,54.1354,54.1513,15406.0
2019-06-20 13:45:00,68.03,68.06,67.95,68.0,19368.0,54.1354,54.1593,54.0717,54.1115,19368.0
2019-06-20 13:50:00,68.01,68.03,67.94,67.95,8412.0,54.1195,54.1354,54.0638,54.0717,8412.0
2019-06-20 13:55:00,67.95,68.06,67.94,68.06,9154.0,54.0717,54.1593,54.0638,54.1593,9154.0
2019-06-20 14:00:00,68.04,68.16,68.03,68.13,7458.0,54.1434,54.2389,54.1354,54.215,7458.0
2019-06-20 14:05:00,68.14,68.15,68.09,68.13,7858.0,54.2229,54.2309,54.1831,54.215,7858.0
2019-06-20 14:10:00,68.14,68.2,68.11,68.18,14796.0,54.2229,54.2707,54.1991,54.2548,14796.0
2019-06-20 14:15:00,68.19,68.27,68.16,68.23,17559.0,54.2627,54.3264,54.2389,54.2946,17559.0
2019-06-20 14:20:00,68.22,68.25,68.15,68.19,20801.0,54.2866,54.3105,54.2309,54.2627,20801.0
2019-06-20 14:25:00,68.18,68.2,68.15,68.19,9630.0,54.2548,54.2707,54.2309,54.2627,9630.0
2019-06-20 14:30:00,68.17,68.19,68.12,68.14,9069.0,54.2468,54.2627,54.207,54.2229,9069.0
2019-06-20 14:35:00,68.14,68.17,68.1,68.11,7612.0,54.2229,54.2468,54.1911,54.1991,7612.0
2019-06-20 14:40:00,68.12,68.16,68.08,68.11,8426.0,54.207,54.2389,54.1752,54.1991,8426.0
2019-06-20 14:45:00,68.14,68.18,68.14,68.18,9601.0,54.2229,54.2548,54.2229,54.2548,9601.0
2019-06-20 14:50:00,68.17,68.2,68.15,68.18,11548.0,54.2468,54.2707,54.2309,54.2548,11548.0
2019-06-20 14:55:00,68.17,68.2,68.14,68.16,14755.0,54.2468,54.2707,54.2229,54.2389,14755.0
2019-06-20 15:00:00,68.17,68.2,68.13,68.19,9779.0,54.2468,54.2707,54.215,54.2627,9779.0
2019-06-20 15:05:00,68.2,68.27,68.17,68.17,30205.0,54.2707,54.3264,54.2468,54.2468,30205.0
2019-06-20 15:10:00,68.17,68.21,68.17,68.2,11038.0,54.2468,54.2786,54.2468,54.2707,11038.0
2019-06-20 15:15:00,68.19,68.23,68.13,68.22,17186.0,54.2627,54.2946,54.215,54.2866,17186.0
2019-06-20 15:20:00,68.23,68.28,68.22,68.28,17648.0,54.2946,54.3343,54.2866,54.3343,17648.0
2019-06-20 15:25:00,68.28,68.32,68.25,68.31,17942.0,54.3343,54.3662,54.3105,54.3582,17942.0
2019-06-20 15:30:00,68.3,68.33,68.22,68.26,32346.0,54.3503,54.3741,54.2866,54.3184,32346.0
2019-06-20 15:35:00,68.25,68.28,68.2,68.28,25475.0,54.3105,54.3343,54.2707,54.3343,25475.0
2019-06-20 15:40:00,68.28,68.5,68.28,68.48,37175.0,54.3343,54.5094,54.3343,54.4935,37175.0
2019-06-20 15:45:00,68.48,68.49,68.34,68.35,45525.0,54.4935,54.5015,54.3821,54.39,45525.0
2019-06-20 15:50:00,68.35,68.41,68.34,68.37,50782.0,54.39,54.4378,54.3821,54.406,50782.0
2019-06-20 15:55:00,68.38,68.51,68.3,68.39,158230.0,54.4139,54.5174,54.3503,54.4219,158230.0
2019-06-21 09:30:00,68.36,68.43,68.21,68.36,179564.0,54.398,54.4537,54.2786,54.398,179564.0
2019-06-21 09:35:00,68.35,68.5,68.21,68.22,3668.0,54.39,54.5094,54.2786,54.2866,3668.0
2019-06-21 09:40:00,68.23,68.28,67.83,67.83,6093.0,54.2946,54.3343,53.9763,53.9763,6093.0
2019-06-21 09:45:00,67.92,67.92,67.69,67.7,12096.0,54.0479,54.0479,53.8648,53.8728,12096.0
2019-06-21 09:50:00,67.68,67.68,67.21,67.28,42781.0,53.8569,53.8569,53.4829,53.5386,42781.0
2019-06-21 09:55:00,67.28,67.48,67.26,67.44,25703.0,53.5386,53.6977,53.5227,53.6659,25703.0
2019-06-21 10:00:00,67.42,67.51,67.32,67.47,11709.0,53.65,53.7216,53.5704,53.6898,11709.0
2019-06-21 10:05:00,67.47,67.57,67.43,67.45,14047.0,53.6898,53.7694,53.6579,53.6739,14047.0
2019-06-21 10:10:00,67.43,67.48,67.3,67.4,15542.0,53.6579,53.6977,53.5545,53.6341,15542.0
2019-06-21 10:15:00,67.43,67.52,67.39,67.52,11199.0,53.6579,53.7296,53.6261,53.7296,11199.0
2019-06-21 10:20:00,67.5,67.55,67.41,67.53,12597.0,53.7137,53.7534,53.642,53.7375,12597.0
2019-06-21 10:25:00,67.54,67.57,67.45,67.52,3400.0,53.7455,53.7694,53.6739,53.7296,3400.0
2019-06-21 10:30:00,67.51,67.58,67.47,67.55,9298.0,53.7216,53.7773,53.6898,53.7534,9298.0
2019-06-21 10:35:00,67.55,67.57,67.39,67.39,12037.0,53.7534,53.7694,53.6261,53.6261,12037.0
2019-06-21 10:40:00,67.4,67.43,67.27,67.4,19310.0,53.6341,53.6579,53.5306,53.6341,19310.0
2019-06-21 10:45:00,67.39,67.6,67.38,67.56,9234.0,53.6261,53.7932,53.6182,53.7614,9234.0
2019-06-21 10:50:00,67.55,67.55,67.4,67.45,37290.0,53.7534,53.7534,53.6341,53.6739,37290.0
2019-06-21 10:55:00,67.43,67.53,67.41,67.53,17769.0,53.6579,53.7375,53.642,53.7375,17769.0
2019-06-21 11:00:00,67.53,67.64,67.51,67.63,18489.0,53.7375,53.8251,53.7216,53.8171,18489.0
2019-06-21 11:05:00,67.63,67.8,67.58,67.68,31319.0,53.8171,53.9524,53.7773,53.8569,31319.0
2019-06-21 11:10:00,67.67,67.68,67.58,67.58,17042.0,53.8489,53.8569,53.7773,53.7773,17042.0
2019-06-21 11:15:00,67.58,67.61,67.54,67.6,15840.0,53.7773,53.8012,53.7455,53.7932,15840.0
2019-06-21 11:20:00,67.6,67.73,67.6,67.66,26867.0,53.7932,53.8967,53.7932,53.841,26867.0
2019-06-21 11:25:00,67.65,67.65,67.51,67.59,19404.0,53.833,53.833,53.7216,53.7853,19404.0
2019-06-21 11:30:00,67.57,67.6,67.44,67.46,19372.0,53.7694,53.7932,53.6659,53.6818,19372.0
2019-06-21 11:35:00,67.47,67.51,67.39,67.39,14788.0,53.6898,53.7216,53.6261,53.6261,14788.0
2019-06-21 11:40:00,67.38,67.42,67.33,67.33,17866.0,53.6182,53.65,53.5784,53.5784,17866.0
2019-06-21 11:45:00,67.32,67.42,67.32,67.34,8393.0,53.5704,53.65,53.5704,53.5863,8393.0
2019-06-21 11:50:00,67.35,67.4,67.34,67.36,9558.0,53.5943,53.6341,53.5863,53.6022,9558.0
2019-06-21 11:55:00,67.37,67.45,67.35,67.44,11351.0,53.6102,53.6739,53.5943,53.6659,11351.0
2019-06-21 12:00:00,67.43,67.48,67.39,67.48,9750.0,53.6579,53.6977,53.6261,53.6977,9750.0
2019-06-21 12:05:00,67.48,67.49,67.44,67.45,5549.0,53.6977,53.7057,53.6659,53.6739,5549.0
2019-06-21 12:10:00,67.45,67.47,67.39,67.4,9024.0,53.6739,53.6898,53.6261,53.6341,9024.0
2019-06-21 12:15:00,67.42,67.43,67.31,67.32,7229.0,53.65,53.6579,53.5625,53.5704,7229.0
2019-06-21 12:20:00,67.31,67.35,67.28,67.29,6577.0,53.5625,53.5943,53.5386,53.5465,6577.0
2019-06-21 12:25:00,67.3,67.4,67.29,67.39,6296.0,53.5545,53.6341,53.5465,53.6261,6296.0
2019-06-21 12:30:00,67.38,67.41,67.36,67.41,9390.0,53.6182,53.642,53.6022,53.642,9390.0
2019-06-21 12:35:00,67.43,67.63,67.39,67.62,16105.0,53.6579,53.8171,53.6261,53.8091,16105.0
2019-06-21 12:40:00,67.62,67.63,67.53,67.59,13132.0,53.8091,53.8171,53.7375,53.7853,13132.0
2019-06-21 12:45:00,67.6,67.68,67.6,67.64,12235.0,53.7932,53.8569,53.7932,53.8251,12235.0
2019-06-21 12:50:00,67.64,67.67,67.59,67.67,13370.0,53.8251,53.8489,53.7853,53.8489,13370.0
2019-06-21 12:55:00,67.64,67.68,67.6,67.67,7930.0,53.8251,53.8569,53.7932,53.8489,7930.0
2019-06-21 13:00:00,67.66,67.75,67.63,67.7,9817.0,53.841,53.9126,53.8171,53.8728,9817.0
2019-06-21 13:05:00,67.72,67.72,67.65,67.72,6247.0,53.8887,53.8887,53.833,53.8887,6247.0
2019-06-21 13:10:00,67.7,67.7,67.56,67.56,8326.0,53.8728,53.8728,53.7614,53.7614,8326.0
2019-06-21 13:15:00,67.56,67.62,67.56,67.61,15527.0,53.7614,53.8091,53.7614,53.8012,15527.0
2019-06-21 13:20:00,67.6,67.65,67.6,67.65,11856.0,53.7932,53.833,53.7932,53.833,11856.0
2019-06-21 13:25:00,67.67,67.77,67.67,67.77,8550.0,53.8489,53.9285,53.8489,53.9285,8550.0
2019-06-21 13:30:00,67.79,67.81,67.68,67.7,22382.0,53.9444,53.9603,53.8569,53.8728,22382.0
2019-06-21 13:35:00,67.71,67.72,67.61,67.62,8511.0,53.8808,53.8887,53.8012,53.8091,8511.0
2019-06-21 13:40:00,67.6,67.7,67.59,67.67,12630.0,53.7932,53.8728,53.7853,53.8489,12630.0
2019-06-21 13:45:00,67.67,67.73,67.67,67.72,11373.0,53.8489,53.8967,53.8489,53.8887,11373.0
2019-06-21 13:50:00,67.72,67.76,67.71,67.76,5851.0,53.8887,53.9205,53.8808,53.9205,5851.0
2019-06-21 13:55:00,67.75,67.79,67.72,67.78,6213.0,53.9126,53.9444,53.8887,53.9365,6213.0
2019-06-21 14:00:00,67.79,67.8,67.72,67.76,14259.0,53.9444,53.9524,53.8887,53.9205,14259.0
2019-06-21 14:05:00,67.74,67.75,67.68,67.7,10212.0,53.9046,53.9126,53.8569,53.8728,10212.0
2019-06-21 14:10:00,67.7,67.73,67.65,67.73,13601.0,53.8728,53.8967,53.833,53.8967,13601.0
2019-06-21 14:15:00,67.72,67.75,67.66,67.71,25669.0,53.8887,53.9126,53.841,53.8808,25669.0
2019-06-21 14:20:00,67.71,67.72,67.67,67.69,14710.0,53.8808,53.8887,53.8489,53.8648,14710.0
2019-06-21 14:25:00,67.69,67.71,67.63,67.66,10396.0,53.8648,53.8808,53.8171,53.841,10396.0
2019-06-21 14:30:00,67.64,67.66,67.6,67.65,22346.0,53.8251,53.841,53.7932,53.833,22346.0
2019-06-21 14:35:00,67.65,67.71,67.64,67.7,25281.0,53.833,53.8808,53.8251,53.8728,25281.0
2019-06-21 14:40:00,67.7,67.81,67.68,67.74,39617.0,53.8728,53.9603,53.8569,53.9046,39617.0
2019-06-21 14:45:00,67.74,67.91,67.73,67.9,19979.0,53.9046,54.0399,53.8967,54.032,19979.0
2019-06-21 14:50:00,67.9,67.97,67.89,67.96,18538.0,54.032,54.0877,54.024,54.0797,18538.0
2019-06-21 14:55:00,67.96,67.99,67.92,67.94,20270.0,54.0797,54.1036,54.0479,54.0638,20270.0
2019-06-21 15:00:00,67.94,67.94,67.87,67.89,12541.0,54.0638,54.0638,54.0081,54.024,12541.0
2019-06-21 15:05:00,67.88,67.89,67.82,67.84,30233.0,54.016,54.024,53.9683,53.9842,30233.0
2019-06-21 15:10:00,67.83,67.85,67.8,67.8,16754.0,53.9763,53.9922,53.9524,53.9524,16754.0
2019-06-21 15:15:00,67.8,67.8,67.71,67.72,16668.0,53.9524,53.9524,53.8808,53.8887,16668.0
2019-06-21 15:20:00,67.72,67.73,67.63,67.66,25591.0,53.8887,53.8967,53.8171,53.841,25591.0
2019-06-21 15:25:00,67.66,67.76,67.66,67.76,17831.0,53.841,53.9205,53.841,53.9205,17831.0
2019-06-21 15:30:00,67.76,67.77,67.71,67.72,27128.0,53.9205,53.9285,53.8808,53.8887,27128.0
2019-06-21 15:35:00,67.71,67.74,67.68,67.7,29973.0,53.8808,53.9046,53.8569,53.8728,29973.0
2019-06-21 15:40:00,67.7,67.96,67.7,67.94,52344.0,53.8728,54.0797,53.8728,54.0638,52344.0
2019-06-21 15:45:00,67.93,67.94,67.67,67.68,43778.0,54.0558,54.0638,53.8489,53.8569,43778.0
2019-06-21 15:50:00,67.68,67.72,67.56,67.58,72035.0,53.8569,53.8887,53.7614,53.7773,72035.0
2019-06-21 15:55:00,67.58,67.6,67.47,67.56,162918.0,53.7773,53.7932,53.6898,53.7614,162918.0
2019-06-24 09:30:00,67.51,67.51,66.93,67.25,39663.0,53.7216,53.7216,53.2601,53.5147,39663.0
2019-06-24 09:35:00,67.13,67.13,66.88,66.94,21055.0,53.4192,53.4192,53.2203,53.268,21055.0
2019-06-24 09:40:00,67.08,67.18,66.99,67.0,11801.0,53.3794,53.459,53.3078,53.3158,11801.0
2019-06-24 09:45:00,67.03,67.08,66.82,66.95,18183.0,53.3396,53.3794,53.1725,53.276,18183.0
2019-06-24 09:50:00,66.95,66.99,66.83,66.84,12437.0,53.276,53.3078,53.1805,53.1885,12437.0
2019-06-24 09:55:00,66.9,67.15,66.9,67.1,48294.0,53.2362,53.4351,53.2362,53.3953,48294.0
2019-06-24 10:00:00,67.09,67.5,67.04,67.41,19320.0,53.3874,53.7137,53.3476,53.642,19320.0
2019-06-24 10:05:00,67.41,67.5,67.28,67.28,5311.0,53.642,53.7137,53.5386,53.5386,5311.0
2019-06-24 10:10:00,67.37,67.53,67.36,67.44,10061.0,53.6102,53.7375,53.6022,53.6659,10061.0
2019-06-24 10:15:00,67.44,67.49,67.36,67.36,6414.0,53.6659,53.7057,53.6022,53.6022,6414.0
2019-06-24 10:20:00,67.32,67.36,67.29,67.34,7336.0,53.5704,53.6022,53.5465,53.5863,7336.0
2019-06-24 10:25:00,67.34,67.54,67.32,67.47,6263.0,53.5863,53.7455,53.5704,53.6898,6263.0
2019-06-24 10:30:00,67.5,67.6,67.44,67.57,5899.0,53.7137,53.7932,53.6659,53.7694,5899.0
2019-06-24 10:35:00,67.54,67.59,67.45,67.47,11938.0,53.7455,53.7853,53.6739,53.6898,11938.0
2019-06-24 10:40:00,67.45,67.5,67.39,67.44,6127.0,53.6739,53.7137,53.6261,53.6659,6127.0
2019-06-24 10:45:00,67.45,67.56,67.39,67.39,9510.0,53.6739,53.7614,53.6261,53.6261,9510.0
2019-06-24 10:50:00,67.41,67.46,67.35,67.4,16245.0,53.642,53.6818,53.5943,53.6341,16245.0
2019-06-24 10:55:00,67.39,67.45,67.32,67.37,9539.0,53.6261,53.6739,53.5704,53.6102,9539.0
2019-06-24 11:00:00,67.39,67.54,67.33,67.5,12323.0,53.6261,53.7455,53.5784,53.7137,12323.0
2019-06-24 11:05:00,67.51,67.56,67.44,67.49,4447.0,53.7216,53.7614,53.6659,53.7057,4447.0
2019-06-24 11:10:00,67.51,67.59,67.51,67.57,6075.0,53.7216,53.7853,53.7216,53.7694,6075.0
2019-06-24 11:15:00,67.57,67.59,67.45,67.48,5284.0,53.7694,53.7853,53.6739,53.6977,5284.0
2019-06-24 11:20:00,67.47,67.49,67.31,67.49,7205.0,53.6898,53.7057,53.5625,53.7057,7205.0
2019-06-24 11:25:00,67.49,67.57,67.43,67.55,8440.0,53.7057,53.7694,53.6579,53.7534,8440.0
2019-06-24 11:30:00,67.56,67.62,67.54,67.59,5654.0,53.7614,53.8091,53.7455,53.7853,5654.0
2019-06-24 11:35:00,67.59,67.6,67.49,67.56,6540.0,53.7853,53.7932,53.7057,53.7614,6540.0
2019-06-24 11:40:00,67.57,67.62,67.55,67.55,20636.0,53.7694,53.8091,53.7534,53.7534,20636.0
2019-06-24 11:45:00,67.55,67.67,67.54,67.66,5006.0,53.7534,53.8489,53.7455,53.841,5006.0
2019-06-24 11:50:00,67.65,67.71,67.62,67.65,5310.0,53.833,53.8808,53.8091,53.833,5310.0
2019-06-24 11:55:00,67.66,67.67,67.48,67.48,6737.0,53.841,53.8489,53.6977,53.6977,6737.0
2019-06-24 12:00:00,67.49,67.5,67.27,67.38,10565.0,53.7057,53.7137,53.5306,53.6182,10565.0
2019-06-24 12:05:00,67.38,67.41,67.33,67.36,4851.0,53.6182,53.642,53.5784,53.6022,4851.0
2019-06-24 12:10:00,67.37,67.42,67.32,67.4,3141.0,53.6102,53.65,53.5704,53.6341,3141.0
2019-06-24 12:15:00,67.41,67.43,67.34,67.39,6208.0,53.642,53.6579,53.5863,53.6261,6208.0
2019-06-24 12:20:00,67.43,67.43,67.38,67.41,3500.0,53.6579,53.6579,53.6182,53.642,3500.0
2019-06-24 12:25:00,67.42,67.45,67.31,67.42,8522.0,53.65,53.6739,53.5625,53.65,8522.0
2019-06-24 12:30:00,67.43,67.43,67.35,67.35,5025.0,53.6579,53.6579,53.5943,53.5943,5025.0
2019-06-24 12:35:00,67.38,67.4,67.33,67.34,3404.0,53.6182,53.6341,53.5784,53.5863,3404.0
2019-06-24 12:40:00,67.32,67.35,67.29,67.32,6050.0,53.5704,53.5943,53.5465,53.5704,6050.0
2019-06-24 12:45:00,67.34,67.36,67.29,67.31,4114.0,53.5863,53.6022,53.5465,53.5625,4114.0
2019-06-24 12:50:00,67.29,67.34,67.28,67.29,3200.0,53.5465,53.5863,53.5386,53.5465,3200.0
2019-06-24 12:55:00,67.31,67.36,67.28,67.28,3322.0,53.5625,53.6022,53.5386,53.5386,3322.0
2019-06-24 13:00:00,67.3,67.37,67.29,67.34,7631.0,53.5545,53.6102,53.5465,53.5863,7631.0
2019-06-24 13:05:00,67.35,67.37,67.28,67.33,6180.0,53.5943,53.6102,53.5386,53.5784,6180.0
2019-06-24 13:10:00,67.34,67.34,67.24,67.25,3677.0,53.5863,53.5863,53.5068,53.5147,3677.0
2019-06-24 13:15:00,67.26,67.29,67.24,67.29,4194.0,53.5227,53.5465,53.5068,53.5465,4194.0
2019-06-24 13:20:00,67.28,67.31,67.25,67.29,5639.0,53.5386,53.5625,53.5147,53.5465,5639.0
2019-06-24 13:25:00,67.25,67.32,67.23,67.31,5047.0,53.5147,53.5704,53.4988,53.5625,5047.0
2019-06-24 13:30:00,67.3,67.3,67.25,67.26,4006.0,53.5545,53.5545,53.5147,53.5227,4006.0
2019-06-24 13:35:00,67.27,67.37,67.27,67.36,5192.0,53.5306,53.6102,53.5306,53.6022,5192.0
2019-06-24 13:40:00,67.36,67.38,67.27,67.27,5997.0,53.6022,53.6182,53.5306,53.5306,5997.0
2019-06-24 13:45:00,67.27,67.31,67.25,67.29,3249.0,53.5306,53.5625,53.5147,53.5465,3249.0
2019-06-24 13:50:00,67.29,67.29,67.23,67.25,4249.0,53.5465,53.5465,53.4988,53.5147,4249.0
2019-06-24 13:55:00,67.24,67.28,67.23,67.23,3823.0,53.5068,53.5386,53.4988,53.4988,3823.0
2019-06-24 14:00:00,67.24,67.29,67.23,67.28,5300.0,53.5068,53.5465,53.4988,53.5386,5300.0
2019-06-24 14:05:00,67.3,67.33,67.29,67.33,3504.0,53.5545,53.5784,53.5465,53.5784,3504.0
2019-06-24 14:10:00,67.31,67.36,67.3,67.32,4471.0,53.5625,53.6022,53.5545,53.5704,4471.0
2019-06-24 14:15:00,67.33,67.42,67.33,67.41,8652.0,53.5784,53.65,53.5784,53.642,8652.0
2019-06-24 14:20:00,67.39,67.47,67.38,67.46,21159.0,53.6261,53.6898,53.6182,53.6818,21159.0
2019-06-24 14:25:00,67.47,67.47,67.41,67.45,12799.0,53.6898,53.6898,53.642,53.6739,12799.0
2019-06-24 14:30:00,67.44,67.5,67.43,67.46,10548.0,53.6659,53.7137,53.6579,53.6818,10548.0
2019-06-24 14:35:00,67.47,67.54,67.45,67.54,7032.0,53.6898,53.7455,53.6739,53.7455,7032.0
2019-06-24 14:40:00,67.53,67.56,67.49,67.49,6866.0,53.7375,53.7614,53.7057,53.7057,6866.0
2019-06-24 14:45:00,67.49,67.53,67.45,67.45,7150.0,53.7057,53.7375,53.6739,53.6739,7150.0
2019-06-24 14:50:00,67.44,67.51,67.44,67.47,7081.0,53.6659,53.7216,53.6659,53.6898,7081.0
2019-06-24 14:55:00,67.48,67.56,67.47,67.56,7869.0,53.6977,53.7614,53.6898,53.7614,7869.0
2019-06-24 15:00:00,67.56,67.57,67.47,67.51,7882.0,53.7614,53.7694,53.6898,53.7216,7882.0
2019-06-24 15:05:00,67.53,67.57,67.42,67.43,7122.0,53.7375,53.7694,53.65,53.6579,7122.0
2019-06-24 15:10:00,67.43,67.54,67.38,67.5,10196.0,53.6579,53.7455,53.6182,53.7137,10196.0
2019-06-24 15:15:00,67.51,67.52,67.41,67.41,14546.0,53.7216,53.7296,53.642,53.642,14546.0
2019-06-24 15:20:00,67.4,67.43,67.36,67.38,12251.0,53.6341,53.6579,53.6022,53.6182,12251.0
2019-06-24 15:25:00,67.39,67.44,67.34,67.34,14821.0,53.6261,53.6659,53.5863,53.5863,14821.0
2019-06-24 15:30:00,67.34,67.37,67.3,67.32,15510.0,53.5863,53.6102,53.5545,53.5704,15510.0
2019-06-24 15:35:00,67.32,67.36,67.27,67.33,21606.0,53.5704,53.6022,53.5306,53.5784,21606.0
2019-06-24 15:40:00,67.33,67.42,67.33,67.41,25707.0,53.5784,53.65,53.5784,53.642,25707.0
2019-06-24 15:45:00,67.4,67.53,67.38,67.46,30505.0,53.6341,53.7375,53.6182,53.6818,30505.0
2019-06-24 15:50:00,67.47,67.71,67.46,67.55,107136.0,53.6898,53.8808,53.6818,53.7534,107136.0
2019-06-24 15:55:00,67.55,67.6,67.43,67.47,74603.0,53.7534,53.7932,53.6579,53.6898,74603.0
2019-06-25 09:30:00,67.55,67.7,67.37,67.59,26264.0,53.7534,53.8728,53.6102,53.7853,26264.0
2019-06-25 09:35:00,67.65,68.0,67.44,67.55,43090.0,53.833,54.1115,53.6659,53.7534,43090.0
2019-06-25 09:40:00,67.44,67.45,67.31,67.32,7831.0,53.6659,53.6739,53.5625,53.5704,7831.0
2019-06-25 09:45:00,67.25,67.38,67.25,67.31,9099.0,53.5147,53.6182,53.5147,53.5625,9099.0
2019-06-25 09:50:00,67.34,67.62,67.31,67.6,6295.0,53.5863,53.8091,53.5625,53.7932,6295.0
2019-06-25 09:55:00,67.59,67.66,67.58,67.66,4212.0,53.7853,53.841,53.7773,53.841,4212.0
2019-06-25 10:00:00,67.66,67.71,67.56,67.56,6712.0,53.841,53.8808,53.7614,53.7614,6712.0
2019-06-25 10:05:00,67.51,67.58,67.4,67.55,9740.0,53.7216,53.7773,53.6341,53.7534,9740.0
2019-06-25 10:10:00,67.54,67.67,67.49,67.55,7716.0,53.7455,53.8489,53.7057,53.7534,7716.0
2019-06-25 10:15:00,67.57,67.58,67.41,67.41,7445.0,53.7694,53.7773,53.642,53.642,7445.0
2019-06-25 10:20:00,67.4,67.41,67.2,67.22,18447.0,53.6341,53.642,53.4749,53.4908,18447.0
2019-06-25 10:25:00,67.25,67.29,67.19,67.23,29311.0,53.5147,53.5465,53.467,53.4988,29311.0
2019-06-25 10:30:00,67.26,67.38,67.25,67.31,15956.0,53.5227,53.6182,53.5147,53.5625,15956.0
2019-06-25 10:35:00,67.26,67.26,67.15,67.17,4017.0,53.5227,53.5227,53.4351,53.4511,4017.0
2019-06-25 10:40:00,67.19,67.21,67.13,67.13,6482.0,53.467,53.4829,53.4192,53.4192,6482.0
2019-06-25 10:45:00,67.14,67.14,67.0,67.01,4484.0,53.4272,53.4272,53.3158,53.3237,4484.0
2019-06-25 10:50:00,67.01,67.12,67.0,67.08,17536.0,53.3237,53.4113,53.3158,53.3794,17536.0
2019-06-25 10:55:00,67.08,67.15,67.06,67.13,6377.0,53.3794,53.4351,53.3635,53.4192,6377.0
2019-06-25 11:00:00,67.16,67.18,67.05,67.18,5876.0,53.4431,53.459,53.3556,53.459,5876.0
2019-06-25 11:05:00,67.16,67.2,67.11,67.18,5029.0,53.4431,53.4749,53.4033,53.459,5029.0
2019-06-25 11:10:00,67.13,67.18,67.01,67.01,7748.0,53.4192,53.459,53.3237,53.3237,7748.0
2019-06-25 11:15:00,67.04,67.09,66.98,67.09,11015.0,53.3476,53.3874,53.2999,53.3874,11015.0
2019-06-25 11:20:00,67.08,67.13,67.0,67.01,11962.0,53.3794,53.4192,53.3158,53.3237,11962.0
2019-06-25 11:25:00,67.02,67.07,67.02,67.05,9791.0,53.3317,53.3715,53.3317,53.3556,9791.0
2019-06-25 11:30:00,67.04,67.12,67.04,67.05,11104.0,53.3476,53.4113,53.3476,53.3556,11104.0
2019-06-25 11:35:00,67.06,67.19,67.04,67.19,6340.0,53.3635,53.467,53.3476,53.467,6340.0
2019-06-25 11:40:00,67.23,67.25,67.19,67.24,4207.0,53.4988,53.5147,53.467,53.5068,4207.0
2019-06-25 11:45:00,67.24,67.24,67.19,67.2,4713.0,53.5068,53.5068,53.467,53.4749,4713.0
2019-06-25 11:50:00,67.19,67.23,67.18,67.2,4025.0,53.467,53.4988,53.459,53.4749,4025.0
2019-06-25 11:55:00,67.2,67.29,67.2,67.28,5245.0,53.4749,53.5465,53.4749,53.5386,5245.0
2019-06-25 12:00:00,67.26,67.26,67.2,67.22,11614.0,53.5227,53.5227,53.4749,53.4908,11614.0
2019-06-25 12:05:00,67.23,67.43,67.22,67.42,7198.0,53.4988,53.6579,53.4908,53.65,7198.0
2019-06-25 12:10:00,67.41,67.43,67.36,67.37,3741.0,53.642,53.6579,53.6022,53.6102,3741.0
2019-06-25 12:15:00,67.37,67.41,67.32,67.35,4764.0,53.6102,53.642,53.5704,53.5943,4764.0
2019-06-25 12:20:00,67.36,67.36,67.29,67.31,5106.0,53.6022,53.6022,53.5465,53.5625,5106.0
2019-06-25 12:25:00,67.3,67.3,67.23,67.3,8574.0,53.5545,53.5545,53.4988,53.5545,8574.0
2019-06-25 12:30:00,67.31,67.31,67.22,67.25,6295.0,53.5625,53.5625,53.4908,53.5147,6295.0
2019-06-25 12:35:00,67.27,67.32,67.2,67.2,5893.0,53.5306,53.5704,53.4749,53.4749,5893.0
2019-06-25 12:40:00,67.21,67.23,67.15,67.16,4900.0,53.4829,53.4988,53.4351,53.4431,4900.0
2019-06-25 12:45:00,67.14,67.24,67.13,67.24,5872.0,53.4272,53.5068,53.4192,53.5068,5872.0
2019-06-25 12:50:00,67.23,67.23,67.17,67.22,2960.0,53.4988,53.4988,53.4511,53.4908,2960.0
2019-06-25 12:55:00,67.22,67.22,67.17,67.17,6311.0,53.4908,53.4908,53.4511,53.4511,6311.0
2019-06-25 13:00:00,67.15,67.15,66.97,67.12,8316.0,53.4351,53.4351,53.2919,53.4113,8316.0
2019-06-25 13:05:00,67.1,67.11,67.07,67.11,5546.0,53.3953,53.4033,53.3715,53.4033,5546.0
2019-06-25 13:10:00,67.11,67.2,67.09,67.1,12102.0,53.4033,53.4749,53.3874,53.3953,12102.0
2019-06-25 13:15:00,67.1,67.13,67.01,67.13,24407.0,53.3953,53.4192,53.3237,53.4192,24407.0
2019-06-25 13:20:00,67.13,67.18,67.1,67.1,5674.0,53.4192,53.459,53.3953,53.3953,5674.0
2019-06-25 13:25:00,67.11,67.21,67.1,67.19,6453.0,53.4033,53.4829,53.3953,53.467,6453.0
2019-06-25 13:30:00,67.16,67.2,67.02,67.06,23003.0,53.4431,53.4749,53.3317,53.3635,23003.0
2019-06-25 13:35:00,67.07,67.13,66.96,67.03,22704.0,53.3715,53.4192,53.2839,53.3396,22704.0
2019-06-25 13:40:00,67.03,67.1,67.03,67.09,4595.0,53.3396,53.3953,53.3396,53.3874,4595.0
2019-06-25 13:45:00,67.09,67.1,67.03,67.04,3443.0,53.3874,53.3953,53.3396,53.3476,3443.0
2019-06-25 13:50:00,67.05,67.05,66.92,66.98,6536.0,53.3556,53.3556,53.2521,53.2999,6536.0
2019-06-25 13:55:00,66.98,67.03,66.93,66.97,6357.0,53.2999,53.3396,53.2601,53.2919,6357.0
2019-06-25 14:00:00,66.93,66.93,66.87,66.91,5291.0,53.2601,53.2601,53.2123,53.2442,5291.0
2019-06-25 14:05:00,66.88,66.93,66.84,66.93,12864.0,53.2203,53.2601,53.1885,53.2601,12864.0
2019-06-25 14:10:00,66.93,66.93,66.85,66.88,11184.0,53.2601,53.2601,53.1964,53.2203,11184.0
2019-06-25 14:15:00,66.89,66.94,66.89,66.92,4750.0,53.2282,53.268,53.2282,53.2521,4750.0
2019-06-25 14:20:00,66.93,66.93,66.75,66.77,7338.0,53.2601,53.2601,53.1168,53.1327,7338.0
2019-06-25 14:25:00,66.78,66.81,66.75,66.8,6720.0,53.1407,53.1646,53.1168,53.1566,6720.0
2019-06-25 14:30:00,66.78,66.8,66.71,66.74,8087.0,53.1407,53.1566,53.085,53.1089,8087.0
2019-06-25 14:35:00,66.73,66.74,66.6,66.68,7884.0,53.1009,53.1089,52.9975,53.0611,7884.0
2019-06-25 14:40:00,66.66,66.66,66.53,66.55,18276.0,53.0452,53.0452,52.9418,52.9577,18276.0
2019-06-25 14:45:00,66.57,66.74,66.57,66.72,28700.0,52.9736,53.1089,52.9736,53.093,28700.0
2019-06-25 14:50:00,66.72,66.73,66.66,66.67,5879.0,53.093,53.1009,53.0452,53.0532,5879.0
2019-06-25 14:55:00,66.67,66.73,66.65,66.72,9079.0,53.0532,53.1009,53.0373,53.093,9079.0
2019-06-25 15:00:00,66.72,66.8,66.71,66.78,10907.0,53.093,53.1566,53.085,53.1407,10907.0
2019-06-25 15:05:00,66.79,66.86,66.7,66.7,12096.0,53.1487,53.2044,53.077,53.077,12096.0
2019-06-25 15:10:00,66.72,66.72,66.58,66.6,14776.0,53.093,53.093,52.9816,52.9975,14776.0
2019-06-25 15:15:00,66.59,66.61,66.55,66.56,11525.0,52.9895,53.0054,52.9577,52.9656,11525.0
2019-06-25 15:20:00,66.57,66.71,66.56,66.71,19619.0,52.9736,53.085,52.9656,53.085,19619.0
2019-06-25 15:25:00,66.72,66.73,66.65,66.67,9590.0,53.093,53.1009,53.0373,53.0532,9590.0
2019-06-25 15:30:00,66.68,66.69,66.59,66.63,16629.0,53.0611,53.0691,52.9895,53.0213,16629.0
2019-06-25 15:35:00,66.63,66.68,66.52,66.53,31942.0,53.0213,53.0611,52.9338,52.9418,31942.0
2019-06-25 15:40:00,66.53,66.55,66.36,66.38,51057.0,52.9418,52.9577,52.8065,52.8224,51057.0
2019-06-25 15:45:00,66.37,66.45,66.3,66.35,70990.0,52.8144,52.8781,52.7587,52.7985,70990.0
2019-06-25 15:50:00,66.34,66.36,66.25,66.29,94394.0,52.7906,52.8065,52.719,52.7508,94394.0
2019-06-25 15:55:00,66.29,66.52,66.25,66.41,183889.0,52.7508,52.9338,52.719,52.8463,183889.0
2019-06-26 09:30:00,67.14,67.29,66.73,66.8,24249.0,53.4272,53.5465,53.1009,53.1566,24249.0
2019-06-26 09:35:00,66.9,67.39,66.9,67.12,23562.0,53.2362,53.6261,53.2362,53.4113,23562.0
2019-06-26 09:40:00,67.12,67.46,67.11,67.43,4709.0,53.4113,53.6818,53.4033,53.6579,4709.0
2019-06-26 09:45:00,67.38,67.43,67.23,67.32,6654.0,53.6182,53.6579,53.4988,53.5704,6654.0
2019-06-26 09:50:00,67.34,67.63,67.3,67.63,13976.0,53.5863,53.8171,53.5545,53.8171,13976.0
2019-06-26 09:55:00,67.63,67.63,67.47,67.58,17347.0,53.8171,53.8171,53.6898,53.7773,17347.0
2019-06-26 10:00:00,67.61,67.8,67.57,67.8,23138.0,53.8012,53.9524,53.7694,53.9524,23138.0
2019-06-26 10:05:00,67.77,67.8,67.52,67.52,25682.0,53.9285,53.9524,53.7296,53.7296,25682.0
2019-06-26 10:10:00,67.52,67.52,67.34,67.5,31626.0,53.7296,53.7296,53.5863,53.7137,31626.0
2019-06-26 10:15:00,67.5,67.83,67.49,67.83,20317.0,53.7137,53.9763,53.7057,53.9763,20317.0
2019-06-26 10:20:00,67.8,67.86,67.74,67.79,11969.0,53.9524,54.0001,53.9046,53.9444,11969.0
2019-06-26 10:25:00,67.81,67.93,67.73,67.93,7741.0,53.9603,54.0558,53.8967,54.0558,7741.0
2019-06-26 10:30:00,67.98,68.07,67.97,68.02,7582.0,54.0956,54.1672,54.0877,54.1274,7582.0
2019-06-26 10:35:00,68.03,68.13,68.0,68.13,13769.0,54.1354,54.215,54.1115,54.215,13769.0
2019-06-26 10:40:00,68.1,68.13,68.02,68.07,7623.0,54.1911,54.215,54.1274,54.1672,7623.0
2019-06-26 10:45:00,68.08,68.15,68.05,68.15,9109.0,54.1752,54.2309,54.1513,54.2309,9109.0
2019-06-26 10:50:00,68.16,68.18,68.03,68.04,9385.0,54.2389,54.2548,54.1354,54.1434,9385.0
2019-06-26 10:55:00,68.02,68.13,67.84,68.13,72946.0,54.1274,54.215,53.9842,54.215,72946.0
2019-06-26 11:00:00,68.14,68.17,67.92,67.98,38167.0,54.2229,54.2468,54.0479,54.0956,38167.0
2019-06-26 11:05:00,67.96,67.98,67.91,67.93,8493.0,54.0797,54.0956,54.0399,54.0558,8493.0
2019-06-26 11:10:00,67.92,68.03,67.89,67.98,14883.0,54.0479,54.1354,54.024,54.0956,14883.0
2019-06-26 11:15:00,67.98,68.15,67.98,68.15,14407.0,54.0956,54.2309,54.0956,54.2309,14407.0
2019-06-26 11:20:00,68.16,68.39,68.14,68.36,26379.0,54.2389,54.4219,54.2229,54.398,26379.0
2019-06-26 11:25:00,68.36,68.36,68.13,68.23,19268.0,54.398,54.398,54.215,54.2946,19268.0
2019-06-26 11:30:00,68.29,68.38,68.28,68.3,26883.0,54.3423,54.4139,54.3343,54.3503,26883.0
2019-06-26 11:35:00,68.29,68.31,68.21,68.22,10404.0,54.3423,54.3582,54.2786,54.2866,10404.0
2019-06-26 11:40:00,68.24,68.43,68.24,68.4,41730.0,54.3025,54.4537,54.3025,54.4298,41730.0
2019-06-26 11:45:00,68.42,68.52,68.38,68.51,21694.0,54.4457,54.5253,54.4139,54.5174,21694.0
2019-06-26 11:50:00,68.52,68.52,68.27,68.4,18591.0,54.5253,54.5253,54.3264,54.4298,18591.0
2019-06-26 11:55:00,68.41,68.56,68.38,68.56,11849.0,54.4378,54.5572,54.4139,54.5572,11849.0
2019-06-26 12:00:00,68.57,68.58,68.45,68.46,29410.0,54.5651,54.5731,54.4696,54.4776,29410.0
2019-06-26 12:05:00,68.47,68.56,68.47,68.54,12973.0,54.4855,54.5572,54.4855,54.5412,12973.0
2019-06-26 12:10:00,68.55,68.55,68.43,68.43,15680.0,54.5492,54.5492,54.4537,54.4537,15680.0
2019-06-26 12:15:00,68.44,68.59,68.41,68.59,16403.0,54.4617,54.581,54.4378,54.581,16403.0
2019-06-26 12:20:00,68.59,68.6,68.42,68.54,16634.0,54.581,54.589,54.4457,54.5412,16634.0
2019-06-26 12:25:00,68.55,68.6,68.54,68.6,12869.0,54.5492,54.589,54.5412,54.589,12869.0
2019-06-26 12:30:00,68.6,68.68,68.59,68.63,16590.0,54.589,54.6526,54.581,54.6129,16590.0
2019-06-26 12:35:00,68.62,68.68,68.55,68.65,14889.0,54.6049,54.6526,54.5492,54.6288,14889.0
2019-06-26 12:40:00,68.65,68.65,68.59,68.61,10947.0,54.6288,54.6288,54.581,54.5969,10947.0
2019-06-26 12:45:00,68.61,68.7,68.6,68.6,40274.0,54.5969,54.6686,54.589,54.589,40274.0
2019-06-26 12:50:00,68.58,68.58,68.48,68.54,14377.0,54.5731,54.5731,54.4935,54.5412,14377.0
2019-06-26 12:55:00,68.53,68.54,68.38,68.39,8633.0,54.5333,54.5412,54.4139,54.4219,8633.0
2019-06-26 13:00:00,68.35,68.36,68.25,68.29,20803.0,54.39,54.398,54.3105,54.3423,20803.0
2019-06-26 13:05:00,68.28,68.34,68.25,68.33,3700.0,54.3343,54.3821,54.3105,54.3741,3700.0
2019-06-26 13:10:00,68.35,68.41,68.3,68.33,9609.0,54.39,54.4378,54.3503,54.3741,9609.0
2019-06-26 13:15:00,68.33,68.33,68.23,68.23,14157.0,54.3741,54.3741,54.2946,54.2946,14157.0
2019-06-26 13:20:00,68.21,68.23,68.18,68.2,5502.0,54.2786,54.2946,54.2548,54.2707,5502.0
2019-06-26 13:25:00,68.19,68.22,68.12,68.12,9831.0,54.2627,54.2866,54.207,54.207,9831.0
2019-06-26 13:30:00,68.11,68.13,68.0,68.02,18995.0,54.1991,54.215,54.1115,54.1274,18995.0
2019-06-26 13:35:00,68.02,68.04,67.95,68.04,14468.0,54.1274,54.1434,54.0717,54.1434,14468.0
2019-06-26 13:40:00,68.03,68.03,67.95,67.99,7000.0,54.1354,54.1354,54.0717,54.1036,7000.0
2019-06-26 13:45:00,67.99,68.01,67.91,68.01,6126.0,54.1036,54.1195,54.0399,54.1195,6126.0
2019-06-26 13:50:00,68.0,68.04,67.99,68.02,16116.0,54.1115,54.1434,54.1036,54.1274,16116.0
2019-06-26 13:55:00,68.03,68.2,68.02,68.18,20193.0,54.1354,54.2707,54.1274,54.2548,20193.0
2019-06-26 14:00:00,68.17,68.18,68.11,68.15,18429.0,54.2468,54.2548,54.1991,54.2309,18429.0
2019-06-26 14:05:00,68.14,68.17,68.04,68.05,15690.0,54.2229,54.2468,54.1434,54.1513,15690.0
2019-06-26 14:10:00,68.05,68.21,68.04,68.15,11527.0,54.1513,54.2786,54.1434,54.2309,11527.0
2019-06-26 14:15:00,68.17,68.24,68.16,68.23,24693.0,54.2468,54.3025,54.2389,54.2946,24693.0
2019-06-26 14:20:00,68.24,68.3,68.23,68.24,9355.0,54.3025,54.3503,54.2946,54.3025,9355.0
2019-06-26 14:25:00,68.24,68.29,68.19,68.27,9354.0,54.3025,54.3423,54.2627,54.3264,9354.0
2019-06-26 14:30:00,68.28,68.28,68.2,68.21,9219.0,54.3343,54.3343,54.2707,54.2786,9219.0
2019-06-26 14:35:00,68.19,68.2,68.12,68.13,8512.0,54.2627,54.2707,54.207,54.215,8512.0
2019-06-26 14:40:00,68.14,68.15,68.05,68.08,8572.0,54.2229,54.2309,54.1513,54.1752,8572.0
2019-06-26 14:45:00,68.09,68.22,68.09,68.2,11520.0,54.1831,54.2866,54.1831,54.2707,11520.0
2019-06-26 14:50:00,68.2,68.25,68.16,68.17,29761.0,54.2707,54.3105,54.2389,54.2468,29761.0
2019-06-26 14:55:00,68.17,68.28,68.17,68.2,10291.0,54.2468,54.3343,54.2468,54.2707,10291.0
2019-06-26 15:00:00,68.22,68.29,68.18,68.21,20525.0,54.2866,54.3423,54.2548,54.2786,20525.0
2019-06-26 15:05:00,68.2,68.31,68.17,68.29,36246.0,54.2707,54.3582,54.2468,54.3423,36246.0
2019-06-26 15:10:00,68.29,68.48,68.28,68.43,104780.0,54.3423,54.4935,54.3343,54.4537,104780.0
2019-06-26 15:15:00,68.43,68.47,68.29,68.37,18469.0,54.4537,54.4855,54.3423,54.406,18469.0
2019-06-26 15:20:00,68.37,68.38,68.21,68.28,16458.0,54.406,54.4139,54.2786,54.3343,16458.0
2019-06-26 15:25:00,68.28,68.29,68.2,68.22,17371.0,54.3343,54.3423,54.2707,54.2866,17371.0
2019-06-26 15:30:00,68.2,68.26,68.18,68.23,51131.0,54.2707,54.3184,54.2548,54.2946,51131.0
2019-06-26 15:35:00,68.22,68.3,68.21,68.28,35594.0,54.2866,54.3503,54.2786,54.3343,35594.0
2019-06-26 15:40:00,68.29,68.29,68.16,68.18,25157.0,54.3423,54.3423,54.2389,54.2548,25157.0
2019-06-26 15:45:00,68.16,68.21,68.1,68.13,36867.0,54.2389,54.2786,54.1911,54.215,36867.0
2019-06-26 15:50:00,68.12,68.13,68.02,68.04,50958.0,54.207,54.215,54.1274,54.1434,50958.0
2019-06-26 15:55:00,68.04,68.2,68.04,68.14,102643.0,54.1434,54.2707,54.1434,54.2229,102643.0
2019-06-27 09:30:00,68.4,68.4,68.14,68.16,18295.0,54.4298,54.4298,54.2229,54.2389,18295.0
2019-06-27 09:35:00,68.19,68.36,68.01,68.06,50457.0,54.2627,54.398,54.1195,54.1593,50457.0
2019-06-27 09:40:00,68.04,68.22,68.02,68.17,20420.0,54.1434,54.2866,54.1274,54.2468,20420.0
2019-06-27 09:45:00,68.14,68.29,68.07,68.19,13784.0,54.2229,54.3423,54.1672,54.2627,13784.0
2019-06-27 09:50:00,68.25,68.35,68.12,68.28,16375.0,54.3105,54.39,54.207,54.3343,16375.0
2019-06-27 09:55:00,68.26,68.3,68.11,68.16,57132.0,54.3184,54.3503,54.1991,54.2389,57132.0
2019-06-27 10:00:00,68.18,68.23,68.1,68.2,23503.0,54.2548,54.2946,54.1911,54.2707,23503.0
2019-06-27 10:05:00,68.2,68.25,68.1,68.24,39316.0,54.2707,54.3105,54.1911,54.3025,39316.0
2019-06-27 10:10:00,68.22,68.23,68.05,68.12,46084.0,54.2866,54.2946,54.1513,54.207,46084.0
2019-06-27 10:15:00,68.09,68.21,68.09,68.17,12798.0,54.1831,54.2786,54.1831,54.2468,12798.0
2019-06-27 10:20:00,68.17,68.32,68.17,68.3,10716.0,54.2468,54.3662,54.2468,54.3503,10716.0
2019-06-27 10:25:00,68.29,68.37,68.27,68.37,7233.0,54.3423,54.406,54.3264,54.406,7233.0
2019-06-27 10:30:00,68.39,68.42,68.21,68.21,10900.0,54.4219,54.4457,54.2786,54.2786,10900.0
2019-06-27 10:35:00,68.18,68.29,68.17,68.27,5559.0,54.2548,54.3423,54.2468,54.3264,5559.0
2019-06-27 10:40:00,68.29,68.32,68.27,68.28,3355.0,54.3423,54.3662,54.3264,54.3343,3355.0
2019-06-27 10:45:00,68.31,68.34,68.19,68.19,4944.0,54.3582,54.3821,54.2627,54.2627,4944.0
2019-06-27 10:50:00,68.2,68.28,68.18,68.25,13179.0,54.2707,54.3343,54.2548,54.3105,13179.0
2019-06-27 10:55:00,68.24,68.32,68.21,68.25,35289.0,54.3025,54.3662,54.2786,54.3105,35289.0
2019-06-27 11:00:00,68.28,68.3,68.19,68.24,5109.0,54.3343,54.3503,54.2627,54.3025,5109.0
2019-06-27 11:05:00,68.27,68.39,68.24,68.36,3703.0,54.3264,54.4219,54.3025,54.398,3703.0
2019-06-27 11:10:00,68.36,68.39,68.26,68.27,4471.0,54.398,54.4219,54.3184,54.3264,4471.0
2019-06-27 11:15:00,68.26,68.35,68.18,68.23,13713.0,54.3184,54.39,54.2548,54.2946,13713.0
2019-06-27 11:20:00,68.25,68.28,68.03,68.13,89886.0,54.3105,54.3343,54.1354,54.215,89886.0
2019-06-27 11:25:00,68.14,68.34,68.13,68.28,9117.0,54.2229,54.3821,54.215,54.3343,9117.0
2019-06-27 11:30:00,68.31,68.32,68.24,68.24,6038.0,54.3582,54.3662,54.3025,54.3025,6038.0
2019-06-27 11:35:00,68.25,68.39,68.25,68.35,5528.0,54.3105,54.4219,54.3105,54.39,5528.0
2019-06-27 11:40:00,68.44,68.46,68.41,68.46,5361.0,54.4617,54.4776,54.4378,54.4776,5361.0
2019-06-27 11:45:00,68.45,68.47,68.37,68.39,4740.0,54.4696,54.4855,54.406,54.4219,4740.0
2019-06-27 11:50:00,68.39,68.42,68.38,68.4,2783.0,54.4219,54.4457,54.4139,54.4298,2783.0
2019-06-27 11:55:00,68.38,68.4,68.32,68.37,5664.0,54.4139,54.4298,54.3662,54.406,5664.0
2019-06-27 12:00:00,68.39,68.42,68.37,68.41,5573.0,54.4219,54.4457,54.406,54.4378,5573.0
2019-06-27 12:05:00,68.41,68.49,68.38,68.4,4000.0,54.4378,54.5015,54.4139,54.4298,4000.0
2019-06-27 12:10:00,68.41,68.46,68.38,68.42,2927.0,54.4378,54.4776,54.4139,54.4457,2927.0
2019-06-27 12:15:00,68.43,68.44,68.37,68.41,8393.0,54.4537,54.4617,54.406,54.4378,8393.0
2019-06-27 12:20:00,68.39,68.41,68.37,68.38,5203.0,54.4219,54.4378,54.406,54.4139,5203.0
2019-06-27 12:25:00,68.4,68.41,68.35,68.36,3477.0,54.4298,54.4378,54.39,54.398,3477.0
2019-06-27 12:30:00,68.35,68.41,68.34,68.36,7051.0,54.39,54.4378,54.3821,54.398,7051.0
2019-06-27 12:35:00,68.36,68.42,68.36,68.4,4712.0,54.398,54.4457,54.398,54.4298,4712.0
2019-06-27 12:40:00,68.38,68.41,68.33,68.34,4267.0,54.4139,54.4378,54.3741,54.3821,4267.0
2019-06-27 12:45:00,68.34,68.36,68.28,68.28,5780.0,54.3821,54.398,54.3343,54.3343,5780.0
2019-06-27 12:50:00,68.29,68.32,68.27,68.3,4669.0,54.3423,54.3662,54.3264,54.3503,4669.0
2019-06-27 12:55:00,68.3,68.43,68.3,68.4,4608.0,54.3503,54.4537,54.3503,54.4298,4608.0
2019-06-27 13:00:00,68.38,68.45,68.37,68.4,2725.0,54.4139,54.4696,54.406,54.4298,2725.0
2019-06-27 13:05:00,68.43,68.43,68.38,68.4,4154.0,54.4537,54.4537,54.4139,54.4298,4154.0
2019-06-27 13:10:00,68.38,68.39,68.31,68.31,8010.0,54.4139,54.4219,54.3582,54.3582,8010.0
2019-06-27 13:15:00,68.32,68.34,68.25,68.27,34100.0,54.3662,54.3821,54.3105,54.3264,34100.0
2019-06-27 13:20:00,68.26,68.31,68.26,68.3,4437.0,54.3184,54.3582,54.3184,54.3503,4437.0
2019-06-27 13:25:00,68.3,68.44,68.27,68.43,17653.0,54.3503,54.4617,54.3264,54.4537,17653.0
2019-06-27 13:30:00,68.43,68.56,68.43,68.56,10451.0,54.4537,54.5572,54.4537,54.5572,10451.0
2019-06-27 13:35:00,68.56,68.59,68.47,68.51,7552.0,54.5572,54.581,54.4855,54.5174,7552.0
2019-06-27 13:40:00,68.52,68.53,68.45,68.51,23492.0,54.5253,54.5333,54.4696,54.5174,23492.0
2019-06-27 13:45:00,68.51,68.53,68.44,68.46,16162.0,54.5174,54.5333,54.4617,54.4776,16162.0
2019-06-27 13:50:00,68.45,68.47,68.38,68.45,6200.0,54.4696,54.4855,54.4139,54.4696,6200.0
2019-06-27 13:55:00,68.48,68.5,68.41,68.41,6507.0,54.4935,54.5094,54.4378,54.4378,6507.0
2019-06-27 14:00:00,68.41,68.42,68.33,68.35,8286.0,54.4378,54.4457,54.3741,54.39,8286.0
2019-06-27 14:05:00,68.35,68.41,68.35,68.38,4939.0,54.39,54.4378,54.39,54.4139,4939.0
2019-06-27 14:10:00,68.4,68.42,68.37,68.4,31776.0,54.4298,54.4457,54.406,54.4298,31776.0
2019-06-27 14:15:00,68.39,68.48,68.38,68.46,13300.0,54.4219,54.4935,54.4139,54.4776,13300.0
2019-06-27 14:20:00,68.43,68.51,68.41,68.5,21853.0,54.4537,54.5174,54.4378,54.5094,21853.0
2019-06-27 14:25:00,68.5,68.5,68.42,68.44,6513.0,54.5094,54.5094,54.4457,54.4617,6513.0
2019-06-27 14:30:00,68.43,68.49,68.4,68.46,8199.0,54.4537,54.5015,54.4298,54.4776,8199.0
2019-06-27 14:35:00,68.45,68.5,68.45,68.46,4303.0,54.4696,54.5094,54.4696,54.4776,4303.0
2019-06-27 14:40:00,68.44,68.47,68.4,68.46,12039.0,54.4617,54.4855,54.4298,54.4776,12039.0
2019-06-27 14:45:00,68.46,68.46,68.37,68.43,8518.0,54.4776,54.4776,54.406,54.4537,8518.0
2019-06-27 14:50:00,68.43,68.45,68.38,68.42,10671.0,54.4537,54.4696,54.4139,54.4457,10671.0
2019-06-27 14:55:00,68.41,68.45,68.39,68.41,14842.0,54.4378,54.4696,54.4219,54.4378,14842.0
2019-06-27 15:00:00,68.42,68.45,68.39,68.45,16155.0,54.4457,54.4696,54.4219,54.4696,16155.0
2019-06-27 15:05:00,68.44,68.47,68.42,68.44,9254.0,54.4617,54.4855,54.4457,54.4617,9254.0
2019-06-27 15:10:00,68.44,68.48,68.43,68.46,4900.0,54.4617,54.4935,54.4537,54.4776,4900.0
2019-06-27 15:15:00,68.47,68.48,68.42,68.47,10247.0,54.4855,54.4935,54.4457,54.4855,10247.0
2019-06-27 15:20:00,68.46,68.46,68.35,68.42,37619.0,54.4776,54.4776,54.39,54.4457,37619.0
2019-06-27 15:25:00,68.41,68.45,68.33,68.36,18704.0,54.4378,54.4696,54.3741,54.398,18704.0
2019-06-27 15:30:00,68.34,68.35,68.3,68.35,19918.0,54.3821,54.39,54.3503,54.39,19918.0
2019-06-27 15:35:00,68.34,68.37,68.31,68.36,18450.0,54.3821,54.406,54.3582,54.398,18450.0
2019-06-27 15:40:00,68.36,68.44,68.34,68.44,26417.0,54.398,54.4617,54.3821,54.4617,26417.0
2019-06-27 15:45:00,68.44,68.46,68.38,68.4,32754.0,54.4617,54.4776,54.4139,54.4298,32754.0
2019-06-27 15:50:00,68.41,68.45,68.39,68.42,41953.0,54.4378,54.4696,54.4219,54.4457,41953.0
2019-06-27 15:55:00,68.42,68.52,68.39,68.47,109050.0,54.4457,54.5253,54.4219,54.4855,109050.0
2019-06-28 09:30:00,68.16,68.67,68.16,68.63,34027.0,54.2389,54.6447,54.2389,54.6129,34027.0
2019-06-28 09:35:00,68.65,68.92,68.4,68.83,45272.0,54.6288,54.8436,54.4298,54.772,45272.0
2019-06-28 09:40:00,68.86,69.08,68.76,69.0,14623.0,54.7959,54.971,54.7163,54.9073,14623.0
2019-06-28 09:45:00,69.03,69.04,68.89,68.89,14193.0,54.9312,54.9391,54.8198,54.8198,14193.0
2019-06-28 09:50:00,68.8,69.07,68.75,68.95,19090.0,54.7481,54.963,54.7084,54.8675,19090.0
2019-06-28 09:55:00,68.96,69.04,68.85,69.01,25788.0,54.8755,54.9391,54.7879,54.9152,25788.0
2019-06-28 10:00:00,69.01,69.2,68.96,69.15,61884.0,54.9152,55.0664,54.8755,55.0267,61884.0
2019-06-28 10:05:00,69.2,69.2,68.98,69.07,17595.0,55.0664,55.0664,54.8914,54.963,17595.0
2019-06-28 10:10:00,69.09,69.22,69.06,69.2,21231.0,54.9789,55.0824,54.955,55.0664,21231.0
2019-06-28 10:15:00,69.18,69.21,68.98,69.09,25197.0,55.0505,55.0744,54.8914,54.9789,25197.0
2019-06-28 10:20:00,69.1,69.26,69.07,69.19,28078.0,54.9869,55.1142,54.963,55.0585,28078.0
2019-06-28 10:25:00,69.18,69.18,68.99,69.11,12818.0,55.0505,55.0505,54.8993,54.9948,12818.0
2019-06-28 10:30:00,69.11,69.14,69.07,69.08,8186.0,54.9948,55.0187,54.963,54.971,8186.0
2019-06-28 10:35:00,69.09,69.13,69.07,69.12,7091.0,54.9789,55.0107,54.963,55.0028,7091.0
2019-06-28 10:40:00,69.12,69.13,69.06,69.12,23024.0,55.0028,55.0107,54.955,55.0028,23024.0
2019-06-28 10:45:00,69.13,69.17,69.05,69.06,30059.0,55.0107,55.0426,54.9471,54.955,30059.0
2019-06-28 10:50:00,69.07,69.1,68.98,69.01,14237.0,54.963,54.9869,54.8914,54.9152,14237.0
2019-06-28 10:55:00,69.0,69.01,68.87,68.89,14748.0,54.9073,54.9152,54.8038,54.8198,14748.0
2019-06-28 11:00:00,68.9,68.91,68.83,68.89,14640.0,54.8277,54.8357,54.772,54.8198,14640.0
2019-06-28 11:05:00,68.88,68.95,68.85,68.85,17536.0,54.8118,54.8675,54.7879,54.7879,17536.0
2019-06-28 11:10:00,68.84,68.87,68.79,68.79,23117.0,54.78,54.8038,54.7402,54.7402,23117.0
2019-06-28 11:15:00,68.81,68.87,68.81,68.86,6132.0,54.7561,54.8038,54.7561,54.7959,6132.0
2019-06-28 11:20:00,68.82,68.9,68.79,68.79,7470.0,54.7641,54.8277,54.7402,54.7402,7470.0
2019-06-28 11:25:00,68.8,68.86,68.76,68.85,8485.0,54.7481,54.7959,54.7163,54.7879,8485.0
2019-06-28 11:30:00,68.8,68.84,68.73,68.79,11193.0,54.7481,54.78,54.6924,54.7402,11193.0
2019-06-28 11:35:00,68.79,68.8,68.76,68.79,7090.0,54.7402,54.7481,54.7163,54.7402,7090.0
2019-06-28 11:40:00,68.79,68.9,68.78,68.9,11540.0,54.7402,54.8277,54.7322,54.8277,11540.0
2019-06-28 11:45:00,68.9,69.13,68.85,69.1,28376.0,54.8277,55.0107,54.7879,54.9869,28376.0
2019-06-28 11:50:00,69.13,69.22,69.1,69.14,6228.0,55.0107,55.0824,54.9869,55.0187,6228.0
2019-06-28 11:55:00,69.12,69.24,69.12,69.17,5198.0,55.0028,55.0983,55.0028,55.0426,5198.0
2019-06-28 12:00:00,69.19,69.21,69.12,69.12,6690.0,55.0585,55.0744,55.0028,55.0028,6690.0
2019-06-28 12:05:00,69.13,69.22,69.12,69.16,6435.0,55.0107,55.0824,55.0028,55.0346,6435.0
2019-06-28 12:10:00,69.16,69.19,69.12,69.15,6838.0,55.0346,55.0585,55.0028,55.0267,6838.0
2019-06-28 12:15:00,69.16,69.33,69.16,69.27,12332.0,55.0346,55.1699,55.0346,55.1221,12332.0
2019-06-28 12:20:00,69.27,69.39,69.25,69.37,9439.0,55.1221,55.2176,55.1062,55.2017,9439.0
2019-06-28 12:25:00,69.37,69.4,69.31,69.31,5900.0,55.2017,55.2256,55.154,55.154,5900.0
2019-06-28 12:30:00,69.32,69.34,69.29,69.3,11640.0,55.1619,55.1778,55.1381,55.146,11640.0
2019-06-28 12:35:00,69.29,69.32,69.25,69.3,8279.0,55.1381,55.1619,55.1062,55.146,8279.0
2019-06-28 12:40:00,69.3,69.4,69.27,69.36,7948.0,55.146,55.2256,55.1221,55.1938,7948.0
2019-06-28 12:45:00,69.37,69.4,69.33,69.35,9012.0,55.2017,55.2256,55.1699,55.1858,9012.0
2019-06-28 12:50:00,69.37,69.38,69.29,69.29,5231.0,55.2017,55.2097,55.1381,55.1381,5231.0
2019-06-28 12:55:00,69.3,69.31,69.23,69.29,9048.0,55.146,55.154,55.0903,55.1381,9048.0
2019-06-28 13:00:00,69.3,69.31,69.24,69.27,13643.0,55.146,55.154,55.0983,55.1221,13643.0
2019-06-28 13:05:00,69.27,69.29,69.26,69.29,3332.0,55.1221,55.1381,55.1142,55.1381,3332.0
2019-06-28 13:10:00,69.28,69.32,69.25,69.28,7494.0,55.1301,55.1619,55.1062,55.1301,7494.0
2019-06-28 13:15:00,69.28,69.33,69.28,69.32,7840.0,55.1301,55.1699,55.1301,55.1619,7840.0
2019-06-28 13:20:00,69.33,69.33,69.25,69.31,6384.0,55.1699,55.1699,55.1062,55.154,6384.0
2019-06-28 13:25:00,69.33,69.39,69.32,69.36,12845.0,55.1699,55.2176,55.1619,55.1938,12845.0
2019-06-28 13:30:00,69.37,69.42,69.37,69.4,5115.0,55.2017,55.2415,55.2017,55.2256,5115.0
2019-06-28 13:35:00,69.39,69.43,69.39,69.42,5104.0,55.2176,55.2495,55.2176,55.2415,5104.0
2019-06-28 13:40:00,69.43,69.53,69.42,69.45,13928.0,55.2495,55.329,55.2415,55.2654,13928.0
2019-06-28 13:45:00,69.44,69.79,69.42,69.77,68720.0,55.2574,55.5359,55.2415,55.52,68720.0
2019-06-28 13:50:00,69.79,69.82,69.54,69.59,35943.0,55.5359,55.5598,55.337,55.3768,35943.0
2019-06-28 13:55:00,69.61,69.67,69.58,69.65,11670.0,55.3927,55.4404,55.3688,55.4245,11670.0
2019-06-28 14:00:00,69.65,69.77,69.64,69.73,15082.0,55.4245,55.52,55.4166,55.4882,15082.0
2019-06-28 14:05:00,69.72,69.72,69.55,69.62,13380.0,55.4802,55.4802,55.345,55.4007,13380.0
2019-06-28 14:10:00,69.61,69.66,69.59,69.62,10450.0,55.3927,55.4325,55.3768,55.4007,10450.0
2019-06-28 14:15:00,69.6,69.61,69.53,69.56,12895.0,55.3847,55.3927,55.329,55.3529,12895.0
2019-06-28 14:20:00,69.57,69.7,69.57,69.62,11316.0,55.3609,55.4643,55.3609,55.4007,11316.0
2019-06-28 14:25:00,69.65,69.72,69.65,69.69,10601.0,55.4245,55.4802,55.4245,55.4564,10601.0
2019-06-28 14:30:00,69.69,69.72,69.65,69.65,15472.0,55.4564,55.4802,55.4245,55.4245,15472.0
2019-06-28 14:35:00,69.66,69.7,69.64,69.7,13425.0,55.4325,55.4643,55.4166,55.4643,13425.0
2019-06-28 14:40:00,69.68,69.69,69.6,69.61,11472.0,55.4484,55.4564,55.3847,55.3927,11472.0
2019-06-28 14:45:00,69.61,69.64,69.57,69.57,7991.0,55.3927,55.4166,55.3609,55.3609,7991.0
2019-06-28 14:50:00,69.58,69.59,69.49,69.56,9448.0,55.3688,55.3768,55.2972,55.3529,9448.0
2019-06-28 14:55:00,69.56,69.6,69.56,69.6,17738.0,55.3529,55.3847,55.3529,55.3847,17738.0
2019-06-28 15:00:00,69.6,69.63,69.58,69.6,30470.0,55.3847,55.4086,55.3688,55.3847,30470.0
2019-06-28 15:05:00,69.61,69.63,69.54,69.58,18754.0,55.3927,55.4086,55.337,55.3688,18754.0
2019-06-28 15:10:00,69.57,69.58,69.52,69.52,21014.0,55.3609,55.3688,55.3211,55.3211,21014.0
2019-06-28 15:15:00,69.53,69.54,69.46,69.48,15495.0,55.329,55.337,55.2733,55.2893,15495.0
2019-06-28 15:20:00,69.48,69.58,69.48,69.55,26133.0,55.2893,55.3688,55.2893,55.345,26133.0
2019-06-28 15:25:00,69.55,69.58,69.53,69.56,30592.0,55.345,55.3688,55.329,55.3529,30592.0
2019-06-28 15:30:00,69.57,69.65,69.57,69.62,26054.0,55.3609,55.4245,55.3609,55.4007,26054.0
2019-06-28 15:35:00,69.63,69.65,69.58,69.64,47398.0,55.4086,55.4245,55.3688,55.4166,47398.0
2019-06-28 15:40:00,69.65,69.73,69.62,69.67,137265.0,55.4245,55.4882,55.4007,55.4404,137265.0
2019-06-28 15:45:00,69.68,69.72,69.65,69.7,34907.0,55.4484,55.4802,55.4245,55.4643,34907.0
2019-06-28 15:50:00,69.69,69.69,69.47,69.48,79844.0,55.4564,55.4564,55.2813,55.2893,79844.0
2019-06-28 15:55:00,69.48,69.79,69.44,69.69,214020.0,55.2893,55.5359,55.2574,55.4564,214020.0
2019-07-01 09:30:00,71.24,72.98,70.91,72.72,165177.0,56.6898,58.0744,56.4272,57.8675,165177.0
2019-07-01 09:35:00,72.72,72.92,72.33,72.44,110906.0,57.8675,58.0267,57.5572,57.6447,110906.0
2019-07-01 09:40:00,72.47,73.03,72.44,72.98,77678.0,57.6686,58.1142,57.6447,58.0744,77678.0
2019-07-01 09:45:00,73.0,73.0,72.62,72.84,112980.0,58.0903,58.0903,57.7879,57.963,112980.0
2019-07-01 09:50:00,72.81,73.19,72.8,73.13,53808.0,57.9391,58.2415,57.9312,58.1938,53808.0
2019-07-01 09:55:00,73.11,73.15,72.94,72.98,38251.0,58.1779,58.2097,58.0426,58.0744,38251.0
2019-07-01 10:00:00,73.07,73.28,73.06,73.26,34244.0,58.146,58.3131,58.1381,58.2972,34244.0
2019-07-01 10:05:00,73.27,73.49,73.19,73.36,58899.0,58.3052,58.4802,58.2415,58.3768,58899.0
2019-07-01 10:10:00,73.36,73.51,73.35,73.37,50953.0,58.3768,58.4962,58.3688,58.3848,50953.0
2019-07-01 10:15:00,73.39,73.57,73.39,73.56,31518.0,58.4007,58.5439,58.4007,58.5359,31518.0
2019-07-01 10:20:00,73.56,73.65,73.21,73.25,170076.0,58.5359,58.6076,58.2574,58.2893,170076.0
2019-07-01 10:25:00,73.23,73.42,73.22,73.41,22750.0,58.2733,58.4245,58.2654,58.4166,22750.0
2019-07-01 10:30:00,73.42,73.44,73.18,73.25,48239.0,58.4245,58.4405,58.2336,58.2893,48239.0
2019-07-01 10:35:00,73.26,73.36,73.21,73.36,19222.0,58.2972,58.3768,58.2574,58.3768,19222.0
2019-07-01 10:40:00,73.35,73.45,73.33,73.42,16957.0,58.3688,58.4484,58.3529,58.4245,16957.0
2019-07-01 10:45:00,73.45,73.46,73.2,73.22,34627.0,58.4484,58.4564,58.2495,58.2654,34627.0
2019-07-01 10:50:00,73.22,73.35,73.2,73.34,26807.0,58.2654,58.3688,58.2495,58.3609,26807.0
2019-07-01 10:55:00,73.34,73.46,73.31,73.45,30052.0,58.3609,58.4564,58.337,58.4484,30052.0
2019-07-01 11:00:00,73.45,73.54,73.25,73.4,32054.0,58.4484,58.52,58.2893,58.4086,32054.0
2019-07-01 11:05:00,73.39,73.43,73.15,73.23,33077.0,58.4007,58.4325,58.2097,58.2733,33077.0
2019-07-01 11:10:00,73.25,73.25,73.0,73.08,45663.0,58.2893,58.2893,58.0903,58.154,45663.0
2019-07-01 11:15:00,73.08,73.09,72.92,73.03,43988.0,58.154,58.1619,58.0267,58.1142,43988.0
2019-07-01 11:20:00,73.03,73.06,72.77,72.82,38026.0,58.1142,58.1381,57.9073,57.9471,38026.0
2019-07-01 11:25:00,72.86,72.95,72.76,72.79,23782.0,57.9789,58.0505,57.8993,57.9232,23782.0
2019-07-01 11:30:00,72.78,72.84,72.65,72.81,22078.0,57.9153,57.963,57.8118,57.9391,22078.0
2019-07-01 11:35:00,72.83,72.92,72.77,72.85,21846.0,57.955,58.0267,57.9073,57.971,21846.0
2019-07-01 11:40:00,72.81,72.84,72.72,72.76,13269.0,57.9391,57.963,57.8675,57.8993,13269.0
2019-07-01 11:45:00,72.77,72.8,72.73,72.74,15659.0,57.9073,57.9312,57.8755,57.8834,15659.0
2019-07-01 11:50:00,72.75,72.83,72.68,72.7,14619.0,57.8914,57.955,57.8357,57.8516,14619.0
2019-07-01 11:55:00,72.7,72.79,72.67,72.79,11674.0,57.8516,57.9232,57.8277,57.9232,11674.0
2019-07-01 12:00:00,72.81,72.85,72.75,72.83,13883.0,57.9391,57.971,57.8914,57.955,13883.0
2019-07-01 12:05:00,72.83,72.83,72.59,72.59,20763.0,57.955,57.955,57.7641,57.7641,20763.0
2019-07-01 12:10:00,72.6,72.62,72.5,72.54,13659.0,57.772,57.7879,57.6924,57.7243,13659.0
2019-07-01 12:15:00,72.55,72.58,72.46,72.47,21155.0,57.7322,57.7561,57.6606,57.6686,21155.0
2019-07-01 12:20:00,72.46,72.5,72.41,72.45,9375.0,57.6606,57.6924,57.6208,57.6527,9375.0
2019-07-01 12:25:00,72.46,72.51,72.42,72.45,6992.0,57.6606,57.7004,57.6288,57.6527,6992.0
2019-07-01 12:30:00,72.46,72.46,72.38,72.44,16368.0,57.6606,57.6606,57.597,57.6447,16368.0
2019-07-01 12:35:00,72.44,72.51,72.43,72.45,20624.0,57.6447,57.7004,57.6367,57.6527,20624.0
2019-07-01 12:40:00,72.44,72.48,72.41,72.42,11114.0,57.6447,57.6765,57.6208,57.6288,11114.0
2019-07-01 12:45:00,72.42,72.51,72.41,72.44,14355.0,57.6288,57.7004,57.6208,57.6447,14355.0
2019-07-01 12:50:00,72.44,72.44,72.14,72.16,34671.0,57.6447,57.6447,57.406,57.4219,34671.0
2019-07-01 12:55:00,72.16,72.16,72.01,72.07,28385.0,57.4219,57.4219,57.3025,57.3503,28385.0
2019-07-01 13:00:00,72.08,72.1,71.85,71.92,30803.0,57.3582,57.3741,57.1752,57.2309,30803.0
2019-07-01 13:05:00,71.91,72.07,71.91,72.02,38253.0,57.2229,57.3503,57.2229,57.3105,38253.0
2019-07-01 13:10:00,72.02,72.2,72.01,72.08,39735.0,57.3105,57.4537,57.3025,57.3582,39735.0
2019-07-01 13:15:00,72.08,72.26,72.06,72.26,20347.0,57.3582,57.5015,57.3423,57.5015,20347.0
2019-07-01 13:20:00,72.27,72.37,72.25,72.28,21496.0,57.5094,57.589,57.4935,57.5174,21496.0
2019-07-01 13:25:00,72.31,72.45,72.31,72.39,31621.0,57.5412,57.6527,57.5412,57.6049,31621.0
2019-07-01 13:30:00,72.39,72.47,72.37,72.44,18934.0,57.6049,57.6686,57.589,57.6447,18934.0
2019-07-01 13:35:00,72.45,72.51,72.42,72.51,18153.0,57.6527,57.7004,57.6288,57.7004,18153.0
2019-07-01 13:40:00,72.52,72.53,72.42,72.47,16769.0,57.7084,57.7163,57.6288,57.6686,16769.0
2019-07-01 13:45:00,72.46,72.66,72.39,72.59,30099.0,57.6606,57.8198,57.6049,57.7641,30099.0
2019-07-01 13:50:00,72.59,72.71,72.58,72.63,23753.0,57.7641,57.8596,57.7561,57.7959,23753.0
2019-07-01 13:55:00,72.62,72.8,72.62,72.73,36320.0,57.7879,57.9312,57.7879,57.8755,36320.0
2019-07-01 14:00:00,72.74,72.77,72.66,72.67,24038.0,57.8834,57.9073,57.8198,57.8277,24038.0
2019-07-01 14:05:00,72.69,72.69,72.52,72.53,22759.0,57.8436,57.8436,57.7084,57.7163,22759.0
2019-07-01 14:10:00,72.53,72.58,72.5,72.54,21863.0,57.7163,57.7561,57.6924,57.7243,21863.0
2019-07-01 14:15:00,72.53,72.58,72.49,72.52,20223.0,57.7163,57.7561,57.6845,57.7084,20223.0
2019-07-01 14:20:00,72.52,72.55,72.39,72.39,14031.0,57.7084,57.7322,57.6049,57.6049,14031.0
2019-07-01 14:25:00,72.38,72.41,72.35,72.38,22109.0,57.597,57.6208,57.5731,57.597,22109.0
2019-07-01 14:30:00,72.39,72.51,72.38,72.5,13429.0,57.6049,57.7004,57.597,57.6924,13429.0
2019-07-01 14:35:00,72.51,72.58,72.49,72.54,21089.0,57.7004,57.7561,57.6845,57.7243,21089.0
2019-07-01 14:40:00,72.55,72.58,72.51,72.51,15505.0,57.7322,57.7561,57.7004,57.7004,15505.0
2019-07-01 14:45:00,72.53,72.54,72.42,72.43,21357.0,57.7163,57.7243,57.6288,57.6367,21357.0
2019-07-01 14:50:00,72.45,72.49,72.43,72.48,17255.0,57.6527,57.6845,57.6367,57.6765,17255.0
2019-07-01 14:55:00,72.47,72.51,72.42,72.42,20528.0,57.6686,57.7004,57.6288,57.6288,20528.0
2019-07-01 15:00:00,72.42,72.45,72.37,72.38,16638.0,57.6288,57.6527,57.589,57.597,16638.0
2019-07-01 15:05:00,72.38,72.4,72.34,72.39,18969.0,57.597,57.6129,57.5651,57.6049,18969.0
2019-07-01 15:10:00,72.39,72.44,72.36,72.42,29166.0,57.6049,57.6447,57.581,57.6288,29166.0
2019-07-01 15:15:00,72.42,72.42,72.29,72.33,30543.0,57.6288,57.6288,57.5253,57.5572,30543.0
2019-07-01 15:20:00,72.33,72.34,72.29,72.31,17238.0,57.5572,57.5651,57.5253,57.5412,17238.0
2019-07-01 15:25:00,72.31,72.31,72.22,72.29,28829.0,57.5412,57.5412,57.4696,57.5253,28829.0
2019-07-01 15:30:00,72.29,72.32,72.24,72.25,42153.0,57.5253,57.5492,57.4855,57.4935,42153.0
2019-07-01 15:35:00,72.25,72.27,72.19,72.26,40927.0,57.4935,57.5094,57.4458,57.5015,40927.0
2019-07-01 15:40:00,72.27,72.31,72.19,72.19,59376.0,57.5094,57.5412,57.4458,57.4458,59376.0
2019-07-01 15:45:00,72.18,72.23,72.15,72.21,63951.0,57.4378,57.4776,57.4139,57.4617,63951.0
2019-07-01 15:50:00,72.2,72.25,72.09,72.13,80507.0,57.4537,57.4935,57.3662,57.398,80507.0
2019-07-01 15:55:00,72.12,72.46,72.12,72.42,199550.0,57.3901,57.6606,57.3901,57.6288,199550.0
2019-07-02 09:30:00,72.43,72.46,71.75,71.82,57325.0,57.6367,57.6606,57.0956,57.1513,57325.0
2019-07-02 09:35:00,71.82,72.5,71.82,72.38,42746.0,57.1513,57.6924,57.1513,57.597,42746.0
2019-07-02 09:40:00,72.36,72.43,72.09,72.22,17057.0,57.581,57.6367,57.3662,57.4696,17057.0
2019-07-02 09:45:00,72.19,72.23,72.02,72.16,13769.0,57.4458,57.4776,57.3105,57.4219,13769.0
2019-07-02 09:50:00,72.15,72.25,72.1,72.24,13124.0,57.4139,57.4935,57.3741,57.4855,13124.0
2019-07-02 09:55:00,72.26,72.39,72.26,72.37,11784.0,57.5015,57.6049,57.5015,57.589,11784.0
2019-07-02 10:00:00,72.33,72.33,72.22,72.31,12140.0,57.5572,57.5572,57.4696,57.5412,12140.0
2019-07-02 10:05:00,72.3,72.37,72.12,72.16,62738.0,57.5333,57.589,57.3901,57.4219,62738.0
2019-07-02 10:10:00,72.17,72.49,72.15,72.48,29475.0,57.4298,57.6845,57.4139,57.6765,29475.0
2019-07-02 10:15:00,72.49,72.51,72.38,72.43,14062.0,57.6845,57.7004,57.597,57.6367,14062.0
2019-07-02 10:20:00,72.45,72.51,72.4,72.49,10628.0,57.6527,57.7004,57.6129,57.6845,10628.0
2019-07-02 10:25:00,72.47,72.49,72.39,72.39,13159.0,57.6686,57.6845,57.6049,57.6049,13159.0
2019-07-02 10:30:00,72.39,72.39,72.28,72.29,12535.0,57.6049,57.6049,57.5174,57.5253,12535.0
2019-07-02 10:35:00,72.28,72.32,72.2,72.23,47699.0,57.5174,57.5492,57.4537,57.4776,47699.0
2019-07-02 10:40:00,72.24,72.31,72.14,72.28,19830.0,57.4855,57.5412,57.406,57.5174,19830.0
2019-07-02 10:45:00,72.28,72.28,72.08,72.14,14557.0,57.5174,57.5174,57.3582,57.406,14557.0
2019-07-02 10:50:00,72.14,72.19,72.12,72.18,9700.0,57.406,57.4458,57.3901,57.4378,9700.0
2019-07-02 10:55:00,72.18,72.18,72.04,72.07,13448.0,57.4378,57.4378,57.3264,57.3503,13448.0
2019-07-02 11:00:00,72.08,72.11,72.02,72.06,19894.0,57.3582,57.3821,57.3105,57.3423,19894.0
2019-07-02 11:05:00,72.07,72.11,71.89,71.93,16288.0,57.3503,57.3821,57.207,57.2389,16288.0
2019-07-02 11:10:00,71.94,72.03,71.91,71.92,10870.0,57.2468,57.3184,57.2229,57.2309,10870.0
2019-07-02 11:15:00,71.93,71.98,71.93,71.97,14923.0,57.2389,57.2786,57.2389,57.2707,14923.0
2019-07-02 11:20:00,71.99,72.03,71.86,71.87,20715.0,57.2866,57.3184,57.1832,57.1911,20715.0
2019-07-02 11:25:00,71.89,71.94,71.85,71.93,11856.0,57.207,57.2468,57.1752,57.2389,11856.0
2019-07-02 11:30:00,71.93,71.94,71.76,71.77,8413.0,57.2389,57.2468,57.1036,57.1115,8413.0
2019-07-02 11:35:00,71.78,71.81,71.71,71.74,12401.0,57.1195,57.1434,57.0638,57.0877,12401.0
2019-07-02 11:40:00,71.69,71.74,71.66,71.69,14998.0,57.0479,57.0877,57.024,57.0479,14998.0
2019-07-02 11:45:00,71.66,71.71,71.62,71.69,10112.0,57.024,57.0638,56.9922,57.0479,10112.0
2019-07-02 11:50:00,71.7,71.7,71.56,71.61,10183.0,57.0558,57.0558,56.9444,56.9842,10183.0
2019-07-02 11:55:00,71.6,71.6,71.53,71.56,9020.0,56.9763,56.9763,56.9206,56.9444,9020.0
2019-07-02 12:00:00,71.56,71.57,71.44,71.44,11351.0,56.9444,56.9524,56.8489,56.8489,11351.0
2019-07-02 12:05:00,71.45,71.52,71.43,71.52,9645.0,56.8569,56.9126,56.841,56.9126,9645.0
2019-07-02 12:10:00,71.51,71.51,71.44,71.44,7776.0,56.9046,56.9046,56.8489,56.8489,7776.0
2019-07-02 12:15:00,71.44,71.52,71.41,71.48,10978.0,56.8489,56.9126,56.8251,56.8808,10978.0
2019-07-02 12:20:00,71.49,71.58,71.49,71.56,13593.0,56.8887,56.9603,56.8887,56.9444,13593.0
2019-07-02 12:25:00,71.55,71.55,71.36,71.41,18655.0,56.9365,56.9365,56.7853,56.8251,18655.0
2019-07-02 12:30:00,71.42,71.48,71.41,71.42,10613.0,56.833,56.8808,56.8251,56.833,10613.0
2019-07-02 12:35:00,71.44,71.46,71.38,71.38,12694.0,56.8489,56.8649,56.8012,56.8012,12694.0
2019-07-02 12:40:00,71.4,71.4,71.21,71.25,21659.0,56.8171,56.8171,56.6659,56.6977,21659.0
2019-07-02 12:45:00,71.25,71.47,71.25,71.47,41560.0,56.6977,56.8728,56.6977,56.8728,41560.0
2019-07-02 12:50:00,71.47,71.47,71.33,71.36,12325.0,56.8728,56.8728,56.7614,56.7853,12325.0
2019-07-02 12:55:00,71.35,71.35,71.25,71.31,7325.0,56.7773,56.7773,56.6977,56.7455,7325.0
2019-07-02 13:00:00,71.31,71.35,71.26,71.32,10126.0,56.7455,56.7773,56.7057,56.7534,10126.0
2019-07-02 13:05:00,71.31,71.36,71.31,71.34,8027.0,56.7455,56.7853,56.7455,56.7694,8027.0
2019-07-02 13:10:00,71.36,71.37,71.21,71.25,8252.0,56.7853,56.7932,56.6659,56.6977,8252.0
2019-07-02 13:15:00,71.25,71.28,71.18,71.22,7200.0,56.6977,56.7216,56.642,56.6739,7200.0
2019-07-02 13:20:00,71.21,71.27,71.19,71.21,8400.0,56.6659,56.7137,56.65,56.6659,8400.0
2019-07-02 13:25:00,71.22,71.26,71.2,71.23,9627.0,56.6739,56.7057,56.658,56.6818,9627.0
2019-07-02 13:30:00,71.23,71.26,71.17,71.25,12504.0,56.6818,56.7057,56.6341,56.6977,12504.0
2019-07-02 13:35:00,71.25,71.3,71.24,71.25,4695.0,56.6977,56.7375,56.6898,56.6977,4695.0
2019-07-02 13:40:00,71.24,71.26,71.19,71.26,9717.0,56.6898,56.7057,56.65,56.7057,9717.0
2019-07-02 13:45:00,71.28,71.29,71.24,71.29,9096.0,56.7216,56.7296,56.6898,56.7296,9096.0
2019-07-02 13:50:00,71.3,71.3,71.19,71.22,11620.0,56.7375,56.7375,56.65,56.6739,11620.0
2019-07-02 13:55:00,71.2,71.2,71.14,71.15,15000.0,56.658,56.658,56.6102,56.6182,15000.0
2019-07-02 14:00:00,71.16,71.18,71.1,71.18,8585.0,56.6261,56.642,56.5784,56.642,8585.0
2019-07-02 14:05:00,71.17,71.23,71.17,71.19,8262.0,56.6341,56.6818,56.6341,56.65,8262.0
2019-07-02 14:10:00,71.18,71.26,71.14,71.25,13895.0,56.642,56.7057,56.6102,56.6977,13895.0
2019-07-02 14:15:00,71.25,71.4,71.24,71.32,15456.0,56.6977,56.8171,56.6898,56.7534,15456.0
2019-07-02 14:20:00,71.34,71.4,71.31,71.36,8847.0,56.7694,56.8171,56.7455,56.7853,8847.0
2019-07-02 14:25:00,71.36,71.39,71.35,71.38,8330.0,56.7853,56.8092,56.7773,56.8012,8330.0
2019-07-02 14:30:00,71.37,71.4,71.28,71.28,14297.0,56.7932,56.8171,56.7216,56.7216,14297.0
2019-07-02 14:35:00,71.28,71.29,71.16,71.17,15600.0,56.7216,56.7296,56.6261,56.6341,15600.0
2019-07-02 14:40:00,71.16,71.22,71.15,71.16,9534.0,56.6261,56.6739,56.6182,56.6261,9534.0
2019-07-02 14:45:00,71.16,71.16,71.09,71.12,22231.0,56.6261,56.6261,56.5704,56.5943,22231.0
2019-07-02 14:50:00,71.13,71.14,71.01,71.02,21313.0,56.6023,56.6102,56.5068,56.5147,21313.0
2019-07-02 14:55:00,71.0,71.1,70.98,71.1,11669.0,56.4988,56.5784,56.4829,56.5784,11669.0
2019-07-02 15:00:00,71.1,71.22,71.1,71.21,11754.0,56.5784,56.6739,56.5784,56.6659,11754.0
2019-07-02 15:05:00,71.21,71.27,71.18,71.27,9333.0,56.6659,56.7137,56.642,56.7137,9333.0
2019-07-02 15:10:00,71.27,71.3,71.12,71.14,16805.0,56.7137,56.7375,56.5943,56.6102,16805.0
2019-07-02 15:15:00,71.15,71.24,71.15,71.19,13664.0,56.6182,56.6898,56.6182,56.65,13664.0
2019-07-02 15:20:00,71.19,71.23,71.12,71.2,12676.0,56.65,56.6818,56.5943,56.658,12676.0
2019-07-02 15:25:00,71.21,71.23,71.15,71.15,14405.0,56.6659,56.6818,56.6182,56.6182,14405.0
2019-07-02 15:30:00,71.15,71.27,71.15,71.27,24498.0,56.6182,56.7137,56.6182,56.7137,24498.0
2019-07-02 15:35:00,71.27,71.28,71.22,71.23,20514.0,56.7137,56.7216,56.6739,56.6818,20514.0
2019-07-02 15:40:00,71.24,71.25,71.16,71.17,24077.0,56.6898,56.6977,56.6261,56.6341,24077.0
2019-07-02 15:45:00,71.17,71.25,71.16,71.25,36416.0,56.6341,56.6977,56.6261,56.6977,36416.0
2019-07-02 15:50:00,71.26,71.45,71.24,71.45,50799.0,56.7057,56.8569,56.6898,56.8569,50799.0
2019-07-02 15:55:00,71.45,71.67,71.43,71.64,227963.0,56.8569,57.032,56.841,57.0081,227963.0
2019-07-03 09:30:00,71.9,72.28,71.82,72.02,56522.0,57.215,57.5174,57.1513,57.3105,56522.0
2019-07-03 09:35:00,72.06,72.15,71.9,72.0,15165.0,57.3423,57.4139,57.215,57.2946,15165.0
2019-07-03 09:40:00,71.96,72.04,71.82,71.9,15700.0,57.2627,57.3264,57.1513,57.215,15700.0
2019-07-03 09:45:00,71.92,71.95,71.85,71.9,22246.0,57.2309,57.2548,57.1752,57.215,22246.0
2019-07-03 09:50:00,71.87,72.08,71.87,72.05,19117.0,57.1911,57.3582,57.1911,57.3344,19117.0
2019-07-03 09:55:00,72.08,72.17,72.04,72.14,39636.0,57.3582,57.4298,57.3264,57.406,39636.0
2019-07-03 10:00:00,72.15,72.2,71.93,72.02,19627.0,57.4139,57.4537,57.2389,57.3105,19627.0
2019-07-03 10:05:00,72.04,72.11,71.95,72.1,10025.0,57.3264,57.3821,57.2548,57.3741,10025.0
2019-07-03 10:10:00,72.09,72.2,72.05,72.19,19507.0,57.3662,57.4537,57.3344,57.4458,19507.0
2019-07-03 10:15:00,72.16,72.22,72.08,72.08,38090.0,57.4219,57.4696,57.3582,57.3582,38090.0
2019-07-03 10:20:00,72.1,72.2,72.06,72.1,19284.0,57.3741,57.4537,57.3423,57.3741,19284.0
2019-07-03 10:25:00,72.09,72.1,71.95,71.95,16379.0,57.3662,57.3741,57.2548,57.2548,16379.0
2019-07-03 10:30:00,71.97,72.06,71.95,71.95,17626.0,57.2707,57.3423,57.2548,57.2548,17626.0
2019-07-03 10:35:00,71.96,72.03,71.94,71.95,16581.0,57.2627,57.3184,57.2468,57.2548,16581.0
2019-07-03 10:40:00,71.95,72.06,71.94,71.99,18727.0,57.2548,57.3423,57.2468,57.2866,18727.0
2019-07-03 10:45:00,71.99,72.03,71.8,71.8,52570.0,57.2866,57.3184,57.1354,57.1354,52570.0
2019-07-03 10:50:00,71.79,71.95,71.78,71.81,17445.0,57.1275,57.2548,57.1195,57.1434,17445.0
2019-07-03 10:55:00,71.81,71.84,71.77,71.8,8091.0,57.1434,57.1672,57.1115,57.1354,8091.0
2019-07-03 11:00:00,71.81,71.86,71.78,71.81,23650.0,57.1434,57.1832,57.1195,57.1434,23650.0
2019-07-03 11:05:00,71.8,72.0,71.8,71.99,19112.0,57.1354,57.2946,57.1354,57.2866,19112.0
2019-07-03 11:10:00,72.0,72.08,71.94,72.05,19068.0,57.2946,57.3582,57.2468,57.3344,19068.0
2019-07-03 11:15:00,72.06,72.12,72.01,72.11,28274.0,57.3423,57.3901,57.3025,57.3821,28274.0
2019-07-03 11:20:00,72.12,72.12,72.05,72.1,9994.0,57.3901,57.3901,57.3344,57.3741,9994.0
2019-07-03 11:25:00,72.11,72.11,72.05,72.08,12749.0,57.3821,57.3821,57.3344,57.3582,12749.0
2019-07-03 11:30:00,72.05,72.1,72.02,72.09,26638.0,57.3344,57.3741,57.3105,57.3662,26638.0
2019-07-03 11:35:00,72.1,72.17,72.04,72.09,49298.0,57.3741,57.4298,57.3264,57.3662,49298.0
2019-07-03 11:40:00,72.1,72.16,72.1,72.16,13539.0,57.3741,57.4219,57.3741,57.4219,13539.0
2019-07-03 11:45:00,72.14,72.14,71.99,72.02,10198.0,57.406,57.406,57.2866,57.3105,10198.0
2019-07-03 11:50:00,72.02,72.1,72.02,72.09,10326.0,57.3105,57.3741,57.3105,57.3662,10326.0
2019-07-03 11:55:00,72.08,72.16,72.04,72.15,16885.0,57.3582,57.4219,57.3264,57.4139,16885.0
2019-07-03 12:00:00,72.14,72.18,72.13,72.15,23732.0,57.406,57.4378,57.398,57.4139,23732.0
2019-07-03 12:05:00,72.15,72.21,72.08,72.19,18136.0,57.4139,57.4617,57.3582,57.4458,18136.0
2019-07-03 12:10:00,72.2,72.21,72.09,72.2,15766.0,57.4537,57.4617,57.3662,57.4537,15766.0
2019-07-03 12:15:00,72.2,72.2,72.01,72.01,32734.0,57.4537,57.4537,57.3025,57.3025,32734.0
2019-07-03 12:20:00,72.01,72.09,71.98,72.06,15882.0,57.3025,57.3662,57.2786,57.3423,15882.0
2019-07-03 12:25:00,72.06,72.07,71.93,71.96,14513.0,57.3423,57.3503,57.2389,57.2627,14513.0
2019-07-03 12:30:00,71.98,72.0,71.94,71.98,14511.0,57.2786,57.2946,57.2468,57.2786,14511.0
2019-07-03 12:35:00,71.98,72.09,71.97,72.06,16778.0,57.2786,57.3662,57.2707,57.3423,16778.0
2019-07-03 12:40:00,72.06,72.1,72.04,72.06,19737.0,57.3423,57.3741,57.3264,57.3423,19737.0
2019-07-03 12:45:00,72.06,72.08,71.98,72.0,27810.0,57.3423,57.3582,57.2786,57.2946,27810.0
2019-07-03 12:50:00,71.99,71.99,71.83,71.83,26252.0,57.2866,57.2866,57.1593,57.1593,26252.0
2019-07-03 12:55:00,71.85,72.03,71.82,71.98,53542.0,57.1752,57.3184,57.1513,57.2786,53542.0
2019-07-05 09:30:00,71.73,71.91,71.57,71.91,21731.0,57.0797,57.2229,56.9524,57.2229,21731.0
2019-07-05 09:35:00,72.0,72.14,71.92,72.03,14121.0,57.2946,57.406,57.2309,57.3184,14121.0
2019-07-05 09:40:00,72.01,72.1,71.71,71.74,18234.0,57.3025,57.3741,57.0638,57.0877,18234.0
2019-07-05 09:45:00,71.74,72.08,71.66,72.01,30582.0,57.0877,57.3582,57.024,57.3025,30582.0
2019-07-05 09:50:00,72.03,72.07,71.92,71.95,18098.0,57.3184,57.3503,57.2309,57.2548,18098.0
2019-07-05 09:55:00,71.94,71.94,71.72,71.72,12548.0,57.2468,57.2468,57.0718,57.0718,12548.0
2019-07-05 10:00:00,71.71,71.83,71.69,71.82,8779.0,57.0638,57.1593,57.0479,57.1513,8779.0
2019-07-05 10:05:00,71.82,71.82,71.7,71.74,11665.0,57.1513,57.1513,57.0558,57.0877,11665.0
2019-07-05 10:10:00,71.7,71.7,71.53,71.59,11840.0,57.0558,57.0558,56.9206,56.9683,11840.0
2019-07-05 10:15:00,71.57,71.57,71.43,71.53,10954.0,56.9524,56.9524,56.841,56.9206,10954.0
2019-07-05 10:20:00,71.55,71.55,71.42,71.51,10256.0,56.9365,56.9365,56.833,56.9046,10256.0
2019-07-05 10:25:00,71.51,71.56,71.38,71.38,7663.0,56.9046,56.9444,56.8012,56.8012,7663.0
2019-07-05 10:30:00,71.44,71.44,71.36,71.44,5986.0,56.8489,56.8489,56.7853,56.8489,5986.0
2019-07-05 10:35:00,71.44,71.46,71.38,71.4,6390.0,56.8489,56.8649,56.8012,56.8171,6390.0
2019-07-05 10:40:00,71.4,71.4,71.28,71.28,9388.0,56.8171,56.8171,56.7216,56.7216,9388.0
2019-07-05 10:45:00,71.28,71.53,71.27,71.46,13557.0,56.7216,56.9206,56.7137,56.8649,13557.0
2019-07-05 10:50:00,71.47,71.61,71.46,71.57,23679.0,56.8728,56.9842,56.8649,56.9524,23679.0
2019-07-05 10:55:00,71.56,71.56,71.44,71.54,11232.0,56.9444,56.9444,56.8489,56.9285,11232.0
2019-07-05 11:00:00,71.59,71.72,71.51,71.72,8627.0,56.9683,57.0718,56.9046,57.0718,8627.0
2019-07-05 11:05:00,71.73,71.81,71.7,71.79,9525.0,57.0797,57.1434,57.0558,57.1275,9525.0
2019-07-05 11:10:00,71.78,71.79,71.73,71.75,6378.0,57.1195,57.1275,57.0797,57.0956,6378.0
2019-07-05 11:15:00,71.78,71.81,71.7,71.71,8466.0,57.1195,57.1434,57.0558,57.0638,8466.0
2019-07-05 11:20:00,71.73,71.85,71.72,71.82,10851.0,57.0797,57.1752,57.0718,57.1513,10851.0
2019-07-05 11:25:00,71.83,71.89,71.82,71.85,8500.0,57.1593,57.207,57.1513,57.1752,8500.0
2019-07-05 11:30:00,71.84,71.91,71.82,71.85,11393.0,57.1672,57.2229,57.1513,57.1752,11393.0
2019-07-05 11:35:00,71.84,71.99,71.83,71.99,9776.0,57.1672,57.2866,57.1593,57.2866,9776.0
2019-07-05 11:40:00,72.0,72.01,71.89,71.89,9203.0,57.2946,57.3025,57.207,57.207,9203.0
2019-07-05 11:45:00,71.89,71.9,71.76,71.77,8925.0,57.207,57.215,57.1036,57.1115,8925.0
2019-07-05 11:50:00,71.76,71.77,71.66,71.67,10768.0,57.1036,57.1115,57.024,57.032,10768.0
2019-07-05 11:55:00,71.66,71.72,71.64,71.72,9934.0,57.024,57.0718,57.0081,57.0718,9934.0
2019-07-05 12:00:00,71.72,71.87,71.7,71.86,6653.0,57.0718,57.1911,57.0558,57.1832,6653.0
2019-07-05 12:05:00,71.86,71.89,71.82,71.87,4636.0,57.1832,57.207,57.1513,57.1911,4636.0
2019-07-05 12:10:00,71.87,72.0,71.85,71.94,7197.0,57.1911,57.2946,57.1752,57.2468,7197.0
2019-07-05 12:15:00,71.95,72.04,71.93,72.03,10384.0,57.2548,57.3264,57.2389,57.3184,10384.0
2019-07-05 12:20:00,72.02,72.02,71.96,71.97,6200.0,57.3105,57.3105,57.2627,57.2707,6200.0
2019-07-05 12:25:00,71.97,71.98,71.92,71.97,3244.0,57.2707,57.2786,57.2309,57.2707,3244.0
2019-07-05 12:30:00,71.97,72.0,71.96,72.0,4406.0,57.2707,57.2946,57.2627,57.2946,4406.0
2019-07-05 12:35:00,72.0,72.06,71.94,71.94,12329.0,57.2946,57.3423,57.2468,57.2468,12329.0
2019-07-05 12:40:00,71.96,71.96,71.88,71.89,3538.0,57.2627,57.2627,57.1991,57.207,3538.0
2019-07-05 12:45:00,71.9,71.91,71.85,71.87,6726.0,57.215,57.2229,57.1752,57.1911,6726.0
2019-07-05 12:50:00,71.87,71.95,71.86,71.94,7102.0,57.1911,57.2548,57.1832,57.2468,7102.0
2019-07-05 12:55:00,71.94,71.96,71.88,71.91,7189.0,57.2468,57.2627,57.1991,57.2229,7189.0
2019-07-05 13:00:00,71.92,72.0,71.92,71.94,6229.0,57.2309,57.2946,57.2309,57.2468,6229.0
2019-07-05 13:05:00,71.95,71.99,71.94,71.98,6564.0,57.2548,57.2866,57.2468,57.2786,6564.0
2019-07-05 13:10:00,71.99,72.0,71.9,71.92,5397.0,57.2866,57.2946,57.215,57.2309,5397.0
2019-07-05 13:15:00,71.92,71.96,71.91,71.95,4873.0,57.2309,57.2627,57.2229,57.2548,4873.0
2019-07-05 13:20:00,71.95,72.02,71.93,71.95,8321.0,57.2548,57.3105,57.2389,57.2548,8321.0
2019-07-05 13:25:00,71.96,71.96,71.91,71.92,8850.0,57.2627,57.2627,57.2229,57.2309,8850.0
2019-07-05 13:30:00,71.91,71.97,71.89,71.9,6662.0,57.2229,57.2707,57.207,57.215,6662.0
2019-07-05 13:35:00,71.9,71.9,71.78,71.78,7407.0,57.215,57.215,57.1195,57.1195,7407.0
2019-07-05 13:40:00,71.77,71.9,71.76,71.89,8876.0,57.1115,57.215,57.1036,57.207,8876.0
2019-07-05 13:45:00,71.93,71.95,71.88,71.89,4861.0,57.2389,57.2548,57.1991,57.207,4861.0
2019-07-05 13:50:00,71.89,71.92,71.86,71.9,5578.0,57.207,57.2309,57.1832,57.215,5578.0
2019-07-05 13:55:00,71.89,71.93,71.88,71.93,4598.0,57.207,57.2389,57.1991,57.2389,4598.0
2019-07-05 14:00:00,71.94,72.07,71.93,72.05,7101.0,57.2468,57.3503,57.2389,57.3344,7101.0
2019-07-05 14:05:00,72.05,72.07,71.96,71.98,14831.0,57.3344,57.3503,57.2627,57.2786,14831.0
2019-07-05 14:10:00,71.98,71.99,71.9,71.9,6606.0,57.2786,57.2866,57.215,57.215,6606.0
2019-07-05 14:15:00,71.9,71.92,71.87,71.9,4857.0,57.215,57.2309,57.1911,57.215,4857.0
2019-07-05 14:20:00,71.9,71.94,71.89,71.9,7538.0,57.215,57.2468,57.207,57.215,7538.0
2019-07-05 14:25:00,71.9,71.9,71.84,71.86,5727.0,57.215,57.215,57.1672,57.1832,5727.0
2019-07-05 14:30:00,71.85,71.95,71.83,71.91,7934.0,57.1752,57.2548,57.1593,57.2229,7934.0
2019-07-05 14:35:00,71.91,71.92,71.86,71.88,9133.0,57.2229,57.2309,57.1832,57.1991,9133.0
2019-07-05 14:40:00,71.86,71.9,71.86,71.89,8061.0,57.1832,57.215,57.1832,57.207,8061.0
2019-07-05 14:45:00,71.88,71.93,71.88,71.92,6309.0,57.1991,57.2389,57.1991,57.2309,6309.0
2019-07-05 14:50:00,71.92,72.01,71.87,72.0,10115.0,57.2309,57.3025,57.1911,57.2946,10115.0
2019-07-05 14:55:00,72.0,72.01,71.96,71.99,4936.0,57.2946,57.3025,57.2627,57.2866,4936.0
2019-07-05 15:00:00,72.0,72.03,71.92,71.93,6601.0,57.2946,57.3184,57.2309,57.2389,6601.0
2019-07-05 15:05:00,71.92,71.95,71.89,71.94,7252.0,57.2309,57.2548,57.207,57.2468,7252.0
2019-07-05 15:10:00,71.94,71.95,71.89,71.92,23809.0,57.2468,57.2548,57.207,57.2309,23809.0
2019-07-05 15:15:00,71.94,71.98,71.92,71.98,9189.0,57.2468,57.2786,57.2309,57.2786,9189.0
2019-07-05 15:20:00,71.97,72.01,71.97,71.99,13773.0,57.2707,57.3025,57.2707,57.2866,13773.0
2019-07-05 15:25:00,71.99,72.03,71.89,71.96,23185.0,57.2866,57.3184,57.207,57.2627,23185.0
2019-07-05 15:30:00,71.96,71.99,71.91,71.94,21488.0,57.2627,57.2866,57.2229,57.2468,21488.0
2019-07-05 15:35:00,71.95,71.95,71.84,71.87,29924.0,57.2548,57.2548,57.1672,57.1911,29924.0
2019-07-05 15:40:00,71.87,71.92,71.84,71.91,26875.0,57.1911,57.2309,57.1672,57.2229,26875.0
2019-07-05 15:45:00,71.91,71.91,71.84,71.85,31505.0,57.2229,57.2229,57.1672,57.1752,31505.0
2019-07-05 15:50:00,71.85,71.86,71.78,71.81,52587.0,57.1752,57.1832,57.1195,57.1434,52587.0
2019-07-05 15:55:00,71.81,71.91,71.7,71.89,96139.0,57.1434,57.2229,57.0558,57.207,96139.0
2019-07-08 09:30:00,72.13,72.28,71.51,71.81,33879.0,57.398,57.5174,56.9046,57.1434,33879.0
2019-07-08 09:35:00,71.92,71.97,71.66,71.66,9988.0,57.2309,57.2707,57.024,57.024,9988.0
2019-07-08 09:40:00,71.66,71.87,71.59,71.84,8830.0,57.024,57.1911,56.9683,57.1672,8830.0
2019-07-08 09:45:00,71.93,72.17,71.88,72.17,18124.0,57.2389,57.4298,57.1991,57.4298,18124.0
2019-07-08 09:50:00,72.16,72.29,72.13,72.2,12742.0,57.4219,57.5253,57.398,57.4537,12742.0
2019-07-08 09:55:00,72.19,72.48,72.19,72.42,26202.0,57.4458,57.6765,57.4458,57.6288,26202.0
2019-07-08 10:00:00,72.41,72.75,72.37,72.75,42223.0,57.6208,57.8914,57.589,57.8914,42223.0
2019-07-08 10:05:00,72.75,73.15,72.75,73.11,70919.0,57.8914,58.2097,57.8914,58.1779,70919.0
2019-07-08 10:10:00,73.07,73.11,72.89,73.03,23812.0,58.146,58.1779,58.0028,58.1142,23812.0
2019-07-08 10:15:00,73.06,73.07,72.91,73.07,137068.0,58.1381,58.146,58.0187,58.146,137068.0
2019-07-08 10:20:00,73.07,73.07,72.75,72.75,33704.0,58.146,58.146,57.8914,57.8914,33704.0
2019-07-08 10:25:00,72.8,72.82,72.7,72.76,10315.0,57.9312,57.9471,57.8516,57.8993,10315.0
2019-07-08 10:30:00,72.77,72.77,72.41,72.46,40583.0,57.9073,57.9073,57.6208,57.6606,40583.0
2019-07-08 10:35:00,72.42,72.6,72.42,72.5,25699.0,57.6288,57.772,57.6288,57.6924,25699.0
2019-07-08 10:40:00,72.53,72.58,72.43,72.47,7176.0,57.7163,57.7561,57.6367,57.6686,7176.0
2019-07-08 10:45:00,72.48,72.51,72.34,72.4,35452.0,57.6765,57.7004,57.5651,57.6129,35452.0
2019-07-08 10:50:00,72.39,72.44,72.23,72.24,10000.0,57.6049,57.6447,57.4776,57.4855,10000.0
2019-07-08 10:55:00,72.23,72.23,72.1,72.1,8920.0,57.4776,57.4776,57.3741,57.3741,8920.0
2019-07-08 11:00:00,72.1,72.22,72.1,72.21,10573.0,57.3741,57.4696,57.3741,57.4617,10573.0
2019-07-08 11:05:00,72.2,72.24,72.03,72.04,18105.0,57.4537,57.4855,57.3184,57.3264,18105.0
2019-07-08 11:10:00,72.03,72.06,71.96,72.03,19647.0,57.3184,57.3423,57.2627,57.3184,19647.0
2019-07-08 11:15:00,72.03,72.08,71.97,72.06,14857.0,57.3184,57.3582,57.2707,57.3423,14857.0
2019-07-08 11:20:00,72.07,72.13,72.0,72.02,17328.0,57.3503,57.398,57.2946,57.3105,17328.0
2019-07-08 11:25:00,72.02,72.04,71.94,71.94,9086.0,57.3105,57.3264,57.2468,57.2468,9086.0
2019-07-08 11:30:00,71.95,71.98,71.88,71.97,7350.0,57.2548,57.2786,57.1991,57.2707,7350.0
2019-07-08 11:35:00,71.98,72.14,71.98,72.08,13072.0,57.2786,57.406,57.2786,57.3582,13072.0
2019-07-08 11:40:00,72.09,72.25,72.07,72.2,25657.0,57.3662,57.4935,57.3503,57.4537,25657.0
2019-07-08 11:45:00,72.2,72.21,72.05,72.12,11627.0,57.4537,57.4617,57.3344,57.3901,11627.0
2019-07-08 11:50:00,72.11,72.12,72.04,72.07,24605.0,57.3821,57.3901,57.3264,57.3503,24605.0
2019-07-08 11:55:00,72.07,72.07,72.02,72.03,6601.0,57.3503,57.3503,57.3105,57.3184,6601.0
2019-07-08 12:00:00,72.01,72.08,71.95,71.97,13409.0,57.3025,57.3582,57.2548,57.2707,13409.0
2019-07-08 12:05:00,71.94,71.98,71.92,71.95,5651.0,57.2468,57.2786,57.2309,57.2548,5651.0
2019-07-08 12:10:00,71.95,71.95,71.86,71.9,3740.0,57.2548,57.2548,57.1832,57.215,3740.0
2019-07-08 12:15:00,71.92,71.94,71.85,71.87,3769.0,57.2309,57.2468,57.1752,57.1911,3769.0
2019-07-08 12:20:00,71.86,71.9,71.85,71.86,4064.0,57.1832,57.215,57.1752,57.1832,4064.0
2019-07-08 12:25:00,71.87,71.87,71.8,71.83,6555.0,57.1911,57.1911,57.1354,57.1593,6555.0
2019-07-08 12:30:00,71.83,71.97,71.83,71.94,7853.0,57.1593,57.2707,57.1593,57.2468,7853.0
2019-07-08 12:35:00,71.93,72.0,71.93,71.96,5404.0,57.2389,57.2946,57.2389,57.2627,5404.0
2019-07-08 12:40:00,71.95,72.01,71.91,72.01,6468.0,57.2548,57.3025,57.2229,57.3025,6468.0
2019-07-08 12:45:00,72.01,72.01,71.89,71.9,10101.0,57.3025,57.3025,57.207,57.215,10101.0
2019-07-08 12:50:00,71.9,71.97,71.9,71.96,8747.0,57.215,57.2707,57.215,57.2627,8747.0
2019-07-08 12:55:00,71.97,71.98,71.92,71.93,5294.0,57.2707,57.2786,57.2309,57.2389,5294.0
2019-07-08 13:00:00,71.93,71.99,71.91,71.98,6130.0,57.2389,57.2866,57.2229,57.2786,6130.0
2019-07-08 13:05:00,71.98,72.0,71.93,71.97,4000.0,57.2786,57.2946,57.2389,57.2707,4000.0
2019-07-08 13:10:00,71.97,72.0,71.92,71.94,7862.0,57.2707,57.2946,57.2309,57.2468,7862.0
2019-07-08 13:15:00,71.97,71.98,71.93,71.97,6800.0,57.2707,57.2786,57.2389,57.2707,6800.0
2019-07-08 13:20:00,71.98,72.04,71.98,72.03,6798.0,57.2786,57.3264,57.2786,57.3184,6798.0
2019-07-08 13:25:00,72.03,72.05,71.99,72.02,6796.0,57.3184,57.3344,57.2866,57.3105,6796.0
2019-07-08 13:30:00,72.03,72.11,72.02,72.1,8924.0,57.3184,57.3821,57.3105,57.3741,8924.0
2019-07-08 13:35:00,72.12,72.12,72.03,72.05,7687.0,57.3901,57.3901,57.3184,57.3344,7687.0
2019-07-08 13:40:00,72.04,72.07,71.96,72.05,29810.0,57.3264,57.3503,57.2627,57.3344,29810.0
2019-07-08 13:45:00,72.06,72.06,71.96,71.99,37772.0,57.3423,57.3423,57.2627,57.2866,37772.0
2019-07-08 13:50:00,72.0,72.08,71.98,71.99,8384.0,57.2946,57.3582,57.2786,57.2866,8384.0
2019-07-08 13:55:00,71.98,72.0,71.97,71.98,7054.0,57.2786,57.2946,57.2707,57.2786,7054.0
2019-07-08 14:00:00,71.98,71.98,71.94,71.95,5150.0,57.2786,57.2786,57.2468,57.2548,5150.0
2019-07-08 14:05:00,71.95,72.04,71.94,72.04,10876.0,57.2548,57.3264,57.2468,57.3264,10876.0
2019-07-08 14:10:00,72.05,72.07,71.98,71.99,10130.0,57.3344,57.3503,57.2786,57.2866,10130.0
2019-07-08 14:15:00,71.98,71.98,71.91,71.93,8664.0,57.2786,57.2786,57.2229,57.2389,8664.0
2019-07-08 14:20:00,71.94,71.97,71.83,71.83,13644.0,57.2468,57.2707,57.1593,57.1593,13644.0
2019-07-08 14:25:00,71.83,71.85,71.79,71.83,10442.0,57.1593,57.1752,57.1275,57.1593,10442.0
2019-07-08 14:30:00,71.84,71.87,71.81,71.82,6141.0,57.1672,57.1911,57.1434,57.1513,6141.0
2019-07-08 14:35:00,71.83,71.87,71.79,71.84,10585.0,57.1593,57.1911,57.1275,57.1672,10585.0
2019-07-08 14:40:00,71.84,71.85,71.8,71.83,10120.0,57.1672,57.1752,57.1354,57.1593,10120.0
2019-07-08 14:45:00,71.82,71.89,71.82,71.84,12371.0,57.1513,57.207,57.1513,57.1672,12371.0
2019-07-08 14:50:00,71.84,71.84,71.74,71.81,12549.0,57.1672,57.1672,57.0877,57.1434,12549.0
2019-07-08 14:55:00,71.81,71.86,71.81,71.86,15084.0,57.1434,57.1832,57.1434,57.1832,15084.0
2019-07-08 15:00:00,71.87,71.89,71.79,71.8,17319.0,57.1911,57.207,57.1275,57.1354,17319.0
2019-07-08 15:05:00,71.79,71.8,71.76,71.78,21774.0,57.1275,57.1354,57.1036,57.1195,21774.0
2019-07-08 15:10:00,71.77,71.8,71.72,71.8,52951.0,57.1115,57.1354,57.0718,57.1354,52951.0
2019-07-08 15:15:00,71.8,71.9,71.79,71.87,22534.0,57.1354,57.215,57.1275,57.1911,22534.0
2019-07-08 15:20:00,71.88,71.99,71.87,71.99,14262.0,57.1991,57.2866,57.1911,57.2866,14262.0
2019-07-08 15:25:00,71.99,72.05,71.96,72.01,33098.0,57.2866,57.3344,57.2627,57.3025,33098.0
2019-07-08 15:30:00,72.02,72.06,71.98,72.01,28050.0,57.3105,57.3423,57.2786,57.3025,28050.0
2019-07-08 15:35:00,72.0,72.16,72.0,72.16,30781.0,57.2946,57.4219,57.2946,57.4219,30781.0
2019-07-08 15:40:00,72.16,72.2,72.13,72.17,23287.0,57.4219,57.4537,57.398,57.4298,23287.0
2019-07-08 15:45:00,72.17,72.2,72.14,72.17,35274.0,57.4298,57.4537,57.406,57.4298,35274.0
2019-07-08 15:50:00,72.17,72.21,72.12,72.14,84116.0,57.4298,57.4617,57.3901,57.406,84116.0
2019-07-08 15:55:00,72.13,72.13,71.96,72.03,245200.0,57.398,57.398,57.2627,57.3184,245200.0
2019-07-09 09:30:00,71.67,72.32,71.62,72.18,32527.0,57.032,57.5492,56.9922,57.4378,32527.0
2019-07-09 09:35:00,72.21,72.21,71.8,71.98,43392.0,57.4617,57.4617,57.1354,57.2786,43392.0
2019-07-09 09:40:00,71.98,71.99,71.77,71.92,37128.0,57.2786,57.2866,57.1115,57.2309,37128.0
2019-07-09 09:45:00,71.94,72.0,71.82,71.85,33826.0,57.2468,57.2946,57.1513,57.1752,33826.0
2019-07-09 09:50:00,71.86,72.15,71.86,72.11,33805.0,57.1832,57.4139,57.1832,57.3821,33805.0
2019-07-09 09:55:00,72.13,72.18,71.91,72.0,31169.0,57.398,57.4378,57.2229,57.2946,31169.0
2019-07-09 10:00:00,72.02,72.14,71.95,71.96,23926.0,57.3105,57.406,57.2548,57.2627,23926.0
2019-07-09 10:05:00,71.92,71.94,71.74,71.8,19890.0,57.2309,57.2468,57.0877,57.1354,19890.0
2019-07-09 10:10:00,71.79,71.79,71.58,71.61,20439.0,57.1275,57.1275,56.9603,56.9842,20439.0
2019-07-09 10:15:00,71.57,71.64,71.5,71.64,20592.0,56.9524,57.0081,56.8967,57.0081,20592.0
2019-07-09 10:20:00,71.62,71.7,71.59,71.62,1024563.0,56.9922,57.0558,56.9683,56.9922,1024563.0
2019-07-09 10:25:00,71.65,71.74,71.51,71.66,78062.0,57.016,57.0877,56.9046,57.024,78062.0
2019-07-09 10:30:00,71.66,71.9,71.6,71.87,70763.0,57.024,57.215,56.9763,57.1911,70763.0
2019-07-09 10:35:00,71.87,71.94,71.81,71.89,21841.0,57.1911,57.2468,57.1434,57.207,21841.0
2019-07-09 10:40:00,71.87,71.92,71.82,71.91,15247.0,57.1911,57.2309,57.1513,57.2229,15247.0
2019-07-09 10:45:00,71.92,72.14,71.92,72.14,31137.0,57.2309,57.406,57.2309,57.406,31137.0
2019-07-09 10:50:00,72.15,72.15,71.97,72.01,21201.0,57.4139,57.4139,57.2707,57.3025,21201.0
2019-07-09 10:55:00,72.02,72.03,71.9,71.95,20481.0,57.3105,57.3184,57.215,57.2548,20481.0
2019-07-09 11:00:00,71.95,72.04,71.93,72.0,24214.0,57.2548,57.3264,57.2389,57.2946,24214.0
2019-07-09 11:05:00,71.98,72.01,71.85,71.96,9752.0,57.2786,57.3025,57.1752,57.2627,9752.0
2019-07-09 11:10:00,71.99,72.0,71.91,71.98,10463.0,57.2866,57.2946,57.2229,57.2786,10463.0
2019-07-09 11:15:00,71.99,72.1,71.99,72.05,10573.0,57.2866,57.3741,57.2866,57.3344,10573.0
2019-07-09 11:20:00,72.07,72.11,72.04,72.04,11559.0,57.3503,57.3821,57.3264,57.3264,11559.0
2019-07-09 11:25:00,72.03,72.14,71.96,71.98,43736.0,57.3184,57.406,57.2627,57.2786,43736.0
2019-07-09 11:30:00,71.98,72.01,71.9,71.91,46766.0,57.2786,57.3025,57.215,57.2229,46766.0
2019-07-09 11:35:00,71.92,71.92,71.75,71.78,13157.0,57.2309,57.2309,57.0956,57.1195,13157.0
2019-07-09 11:40:00,71.78,71.79,71.68,71.69,8388.0,57.1195,57.1275,57.0399,57.0479,8388.0
2019-07-09 11:45:00,71.68,71.76,71.68,71.72,12400.0,57.0399,57.1036,57.0399,57.0718,12400.0
2019-07-09 11:50:00,71.72,71.72,71.61,71.67,29040.0,57.0718,57.0718,56.9842,57.032,29040.0
2019-07-09 11:55:00,71.67,71.7,71.62,71.63,26296.0,57.032,57.0558,56.9922,57.0001,26296.0
2019-07-09 12:00:00,71.65,71.82,71.62,71.81,42552.0,57.016,57.1513,56.9922,57.1434,42552.0
2019-07-09 12:05:00,71.81,71.81,71.7,71.73,16222.0,57.1434,57.1434,57.0558,57.0797,16222.0
2019-07-09 12:10:00,71.73,71.76,71.7,71.7,13544.0,57.0797,57.1036,57.0558,57.0558,13544.0
2019-07-09 12:15:00,71.69,71.8,71.67,71.73,20266.0,57.0479,57.1354,57.032,57.0797,20266.0
2019-07-09 12:20:00,71.73,71.76,71.67,71.67,10603.0,57.0797,57.1036,57.032,57.032,10603.0
2019-07-09 12:25:00,71.67,71.87,71.67,71.85,14397.0,57.032,57.1911,57.032,57.1752,14397.0
2019-07-09 12:30:00,71.83,71.97,71.82,71.97,19692.0,57.1593,57.2707,57.1513,57.2707,19692.0
2019-07-09 12:35:00,71.96,71.96,71.88,71.92,16041.0,57.2627,57.2627,57.1991,57.2309,16041.0
2019-07-09 12:40:00,71.93,71.96,71.87,71.9,11219.0,57.2389,57.2627,57.1911,57.215,11219.0
2019-07-09 12:45:00,71.93,71.93,71.86,71.88,10685.0,57.2389,57.2389,57.1832,57.1991,10685.0
2019-07-09 12:50:00,71.88,71.93,71.87,71.88,8800.0,57.1991,57.2389,57.1911,57.1991,8800.0
2019-07-09 12:55:00,71.9,71.91,71.86,71.86,6774.0,57.215,57.2229,57.1832,57.1832,6774.0
2019-07-09 13:00:00,71.87,71.97,71.86,71.91,13313.0,57.1911,57.2707,57.1832,57.2229,13313.0
2019-07-09 13:05:00,71.92,71.93,71.89,71.89,7457.0,57.2309,57.2389,57.207,57.207,7457.0
2019-07-09 13:10:00,71.88,71.97,71.86,71.96,5540.0,57.1991,57.2707,57.1832,57.2627,5540.0
2019-07-09 13:15:00,71.97,72.0,71.97,71.98,9130.0,57.2707,57.2946,57.2707,57.2786,9130.0
2019-07-09 13:20:00,71.99,72.0,71.96,71.98,10117.0,57.2866,57.2946,57.2627,57.2786,10117.0
2019-07-09 13:25:00,71.95,72.0,71.95,72.0,5052.0,57.2548,57.2946,57.2548,57.2946,5052.0
2019-07-09 13:30:00,71.99,72.01,71.97,71.98,9109.0,57.2866,57.3025,57.2707,57.2786,9109.0
2019-07-09 13:35:00,71.98,72.0,71.96,71.98,9577.0,57.2786,57.2946,57.2627,57.2786,9577.0
2019-07-09 13:40:00,71.98,72.01,71.98,71.98,9727.0,57.2786,57.3025,57.2786,57.2786,9727.0
2019-07-09 13:45:00,71.98,72.06,71.96,72.0,59700.0,57.2786,57.3423,57.2627,57.2946,59700.0
2019-07-09 13:50:00,72.0,72.0,71.94,72.0,7189.0,57.2946,57.2946,57.2468,57.2946,7189.0
2019-07-09 13:55:00,72.0,72.03,71.96,72.02,7595.0,57.2946,57.3184,57.2627,57.3105,7595.0
2019-07-09 14:00:00,72.01,72.01,71.96,71.98,4449.0,57.3025,57.3025,57.2627,57.2786,4449.0
2019-07-09 14:05:00,71.97,71.99,71.94,71.96,5251.0,57.2707,57.2866,57.2468,57.2627,5251.0
2019-07-09 14:10:00,71.95,71.96,71.92,71.95,4696.0,57.2548,57.2627,57.2309,57.2548,4696.0
2019-07-09 14:15:00,71.96,72.01,71.96,71.98,5400.0,57.2627,57.3025,57.2627,57.2786,5400.0
2019-07-09 14:20:00,71.97,71.97,71.84,71.85,5382.0,57.2707,57.2707,57.1672,57.1752,5382.0
2019-07-09 14:25:00,71.84,71.89,71.84,71.86,4474.0,57.1672,57.207,57.1672,57.1832,4474.0
2019-07-09 14:30:00,71.86,71.9,71.83,71.87,5826.0,57.1832,57.215,57.1593,57.1911,5826.0
2019-07-09 14:35:00,71.86,71.91,71.86,71.9,7534.0,57.1832,57.2229,57.1832,57.215,7534.0
2019-07-09 14:40:00,71.9,71.91,71.88,71.89,12509.0,57.215,57.2229,57.1991,57.207,12509.0
2019-07-09 14:45:00,71.9,71.9,71.85,71.86,7670.0,57.215,57.215,57.1752,57.1832,7670.0
2019-07-09 14:50:00,71.86,71.91,71.86,71.88,11465.0,57.1832,57.2229,57.1832,57.1991,11465.0
2019-07-09 14:55:00,71.88,71.88,71.8,71.81,12942.0,57.1991,57.1991,57.1354,57.1434,12942.0
2019-07-09 15:00:00,71.81,71.97,71.81,71.96,14819.0,57.1434,57.2707,57.1434,57.2627,14819.0
2019-07-09 15:05:00,71.95,71.97,71.86,71.88,18460.0,57.2548,57.2707,57.1832,57.1991,18460.0
2019-07-09 15:10:00,71.87,71.91,71.84,71.84,25132.0,57.1911,57.2229,57.1672,57.1672,25132.0
2019-07-09 15:15:00,71.84,71.9,71.83,71.85,29043.0,57.1672,57.215,57.1593,57.1752,29043.0
2019-07-09 15:20:00,71.86,71.86,71.81,71.84,15760.0,57.1832,57.1832,57.1434,57.1672,15760.0
2019-07-09 15:25:00,71.84,71.86,71.82,71.83,17167.0,57.1672,57.1832,57.1513,57.1593,17167.0
2019-07-09 15:30:00,71.83,71.84,71.75,71.75,47493.0,57.1593,57.1672,57.0956,57.0956,47493.0
2019-07-09 15:35:00,71.75,71.76,71.71,71.71,42493.0,57.0956,57.1036,57.0638,57.0638,42493.0
2019-07-09 15:40:00,71.72,71.89,71.71,71.85,66246.0,57.0718,57.207,57.0638,57.1752,66246.0
2019-07-09 15:45:00,71.85,71.85,71.79,71.84,45594.0,57.1752,57.1752,57.1275,57.1672,45594.0
2019-07-09 15:50:00,71.84,71.9,71.83,71.84,82415.0,57.1672,57.215,57.1593,57.1672,82415.0
2019-07-09 15:55:00,71.84,71.87,71.82,71.85,174425.0,57.1672,57.1911,57.1513,57.1752,174425.0
2019-07-10 09:30:00,72.05,72.23,71.8,71.89,35422.0,57.3344,57.4776,57.1354,57.207,35422.0
2019-07-10 09:35:00,71.85,72.17,71.83,72.01,29732.0,57.1752,57.4298,57.1593,57.3025,29732.0
2019-07-10 09:40:00,71.94,71.98,71.53,71.53,36232.0,57.2468,57.2786,56.9206,56.9206,36232.0
2019-07-10 09:45:00,71.58,71.88,71.54,71.84,32964.0,56.9603,57.1991,56.9285,57.1672,32964.0
2019-07-10 09:50:00,71.78,71.8,71.65,71.69,16872.0,57.1195,57.1354,57.016,57.0479,16872.0
2019-07-10 09:55:00,71.67,71.74,71.51,71.59,24399.0,57.032,57.0877,56.9046,56.9683,24399.0
2019-07-10 10:00:00,71.62,71.77,71.5,71.53,38785.0,56.9922,57.1115,56.8967,56.9206,38785.0
2019-07-10 10:05:00,71.52,71.6,71.37,71.38,79015.0,56.9126,56.9763,56.7932,56.8012,79015.0
2019-07-10 10:10:00,71.38,71.48,71.31,71.47,38477.0,56.8012,56.8808,56.7455,56.8728,38477.0
2019-07-10 10:15:00,71.48,71.51,71.36,71.45,54609.0,56.8808,56.9046,56.7853,56.8569,54609.0
2019-07-10 10:20:00,71.47,71.67,71.47,71.67,15453.0,56.8728,57.032,56.8728,57.032,15453.0
2019-07-10 10:25:00,71.67,71.67,71.54,71.6,7928.0,57.032,57.032,56.9285,56.9763,7928.0
2019-07-10 10:30:00,71.6,71.93,71.6,71.92,35678.0,56.9763,57.2389,56.9763,57.2309,35678.0
2019-07-10 10:35:00,71.95,71.99,71.9,71.9,18648.0,57.2548,57.2866,57.215,57.215,18648.0
2019-07-10 10:40:00,71.91,71.95,71.82,71.87,29410.0,57.2229,57.2548,57.1513,57.1911,29410.0
2019-07-10 10:45:00,71.89,71.91,71.81,71.81,10585.0,57.207,57.2229,57.1434,57.1434,10585.0
2019-07-10 10:50:00,71.82,71.94,71.75,71.92,22365.0,57.1513,57.2468,57.0956,57.2309,22365.0
2019-07-10 10:55:00,71.95,72.06,71.93,71.96,18423.0,57.2548,57.3423,57.2389,57.2627,18423.0
2019-07-10 11:00:00,71.95,71.98,71.87,71.91,10000.0,57.2548,57.2786,57.1911,57.2229,10000.0
2019-07-10 11:05:00,71.87,71.94,71.82,71.83,8001.0,57.1911,57.2468,57.1513,57.1593,8001.0
2019-07-10 11:10:00,71.83,71.85,71.76,71.81,9153.0,57.1593,57.1752,57.1036,57.1434,9153.0
2019-07-10 11:15:00,71.82,71.94,71.82,71.88,7488.0,57.1513,57.2468,57.1513,57.1991,7488.0
2019-07-10 11:20:00,71.89,71.97,71.86,71.95,6287.0,57.207,57.2707,57.1832,57.2548,6287.0
2019-07-10 11:25:00,71.95,72.03,71.93,71.98,8909.0,57.2548,57.3184,57.2389,57.2786,8909.0
2019-07-10 11:30:00,72.0,72.09,71.98,72.07,13365.0,57.2946,57.3662,57.2786,57.3503,13365.0
2019-07-10 11:35:00,72.08,72.15,72.05,72.08,18653.0,57.3582,57.4139,57.3344,57.3582,18653.0
2019-07-10 11:40:00,72.09,72.09,71.98,71.99,13334.0,57.3662,57.3662,57.2786,57.2866,13334.0
2019-07-10 11:45:00,72.0,72.15,72.0,72.06,14923.0,57.2946,57.4139,57.2946,57.3423,14923.0
2019-07-10 11:50:00,72.06,72.11,72.04,72.09,13965.0,57.3423,57.3821,57.3264,57.3662,13965.0
2019-07-10 11:55:00,72.08,72.08,71.95,71.98,12880.0,57.3582,57.3582,57.2548,57.2786,12880.0
2019-07-10 12:00:00,71.99,72.02,71.97,72.0,21376.0,57.2866,57.3105,57.2707,57.2946,21376.0
2019-07-10 12:05:00,71.99,72.01,71.93,71.96,5701.0,57.2866,57.3025,57.2389,57.2627,5701.0
2019-07-10 12:10:00,71.98,72.01,71.96,71.99,8000.0,57.2786,57.3025,57.2627,57.2866,8000.0
2019-07-10 12:15:00,72.0,72.04,71.96,71.97,8675.0,57.2946,57.3264,57.2627,57.2707,8675.0
2019-07-10 12:20:00,71.97,71.97,71.89,71.89,4683.0,57.2707,57.2707,57.207,57.207,4683.0
2019-07-10 12:25:00,71.9,71.97,71.89,71.95,6666.0,57.215,57.2707,57.207,57.2548,6666.0
2019-07-10 12:30:00,71.95,72.2,71.93,72.19,29469.0,57.2548,57.4537,57.2389,57.4458,29469.0
2019-07-10 12:35:00,72.19,72.2,72.1,72.11,28419.0,57.4458,57.4537,57.3741,57.3821,28419.0
2019-07-10 12:40:00,72.12,72.15,72.09,72.11,11800.0,57.3901,57.4139,57.3662,57.3821,11800.0
2019-07-10 12:45:00,72.11,72.14,72.08,72.12,17978.0,57.3821,57.406,57.3582,57.3901,17978.0
2019-07-10 12:50:00,72.12,72.14,72.1,72.14,26520.0,57.3901,57.406,57.3741,57.406,26520.0
2019-07-10 12:55:00,72.14,72.16,72.1,72.11,13135.0,57.406,57.4219,57.3741,57.3821,13135.0
2019-07-10 13:00:00,72.11,72.12,72.05,72.07,18237.0,57.3821,57.3901,57.3344,57.3503,18237.0
2019-07-10 13:05:00,72.08,72.11,72.08,72.09,9917.0,57.3582,57.3821,57.3582,57.3662,9917.0
2019-07-10 13:10:00,72.09,72.09,71.99,71.99,9368.0,57.3662,57.3662,57.2866,57.2866,9368.0
2019-07-10 13:15:00,72.0,72.09,71.98,72.09,5701.0,57.2946,57.3662,57.2786,57.3662,5701.0
2019-07-10 13:20:00,72.08,72.11,72.05,72.08,20183.0,57.3582,57.3821,57.3344,57.3582,20183.0
2019-07-10 13:25:00,72.07,72.07,72.0,72.01,9853.0,57.3503,57.3503,57.2946,57.3025,9853.0
2019-07-10 13:30:00,72.01,72.03,71.92,71.93,9600.0,57.3025,57.3184,57.2309,57.2389,9600.0
2019-07-10 13:35:00,71.93,71.94,71.79,71.81,21951.0,57.2389,57.2468,57.1275,57.1434,21951.0
2019-07-10 13:40:00,71.8,71.88,71.8,71.86,6051.0,57.1354,57.1991,57.1354,57.1832,6051.0
2019-07-10 13:45:00,71.88,71.92,71.79,71.79,8739.0,57.1991,57.2309,57.1275,57.1275,8739.0
2019-07-10 13:50:00,71.78,71.82,71.76,71.78,8833.0,57.1195,57.1513,57.1036,57.1195,8833.0
2019-07-10 13:55:00,71.77,71.87,71.77,71.86,34754.0,57.1115,57.1911,57.1115,57.1832,34754.0
2019-07-10 14:00:00,71.86,71.98,71.85,71.96,8083.0,57.1832,57.2786,57.1752,57.2627,8083.0
2019-07-10 14:05:00,71.96,72.02,71.95,71.98,30027.0,57.2627,57.3105,57.2548,57.2786,30027.0
2019-07-10 14:10:00,71.98,71.98,71.9,71.94,10538.0,57.2786,57.2786,57.215,57.2468,10538.0
2019-07-10 14:15:00,71.94,72.01,71.92,71.98,7929.0,57.2468,57.3025,57.2309,57.2786,7929.0
2019-07-10 14:20:00,71.98,72.0,71.92,71.95,7133.0,57.2786,57.2946,57.2309,57.2548,7133.0
2019-07-10 14:25:00,71.94,72.0,71.94,71.97,6318.0,57.2468,57.2946,57.2468,57.2707,6318.0
2019-07-10 14:30:00,71.96,72.04,71.95,71.97,26935.0,57.2627,57.3264,57.2548,57.2707,26935.0
2019-07-10 14:35:00,71.97,72.04,71.93,72.02,17923.0,57.2707,57.3264,57.2389,57.3105,17923.0
2019-07-10 14:40:00,72.02,72.02,71.97,71.99,15454.0,57.3105,57.3105,57.2707,57.2866,15454.0
2019-07-10 14:45:00,71.98,72.01,71.96,71.98,9609.0,57.2786,57.3025,57.2627,57.2786,9609.0
2019-07-10 14:50:00,71.98,72.02,71.98,72.01,24888.0,57.2786,57.3105,57.2786,57.3025,24888.0
2019-07-10 14:55:00,72.01,72.09,71.97,72.08,15787.0,57.3025,57.3662,57.2707,57.3582,15787.0
2019-07-10 15:00:00,72.1,72.1,72.0,72.01,31003.0,57.3741,57.3741,57.2946,57.3025,31003.0
2019-07-10 15:05:00,71.99,72.03,71.97,72.0,17980.0,57.2866,57.3184,57.2707,57.2946,17980.0
2019-07-10 15:10:00,71.99,72.01,71.97,71.98,16634.0,57.2866,57.3025,57.2707,57.2786,16634.0
2019-07-10 15:15:00,71.98,72.0,71.8,71.81,18242.0,57.2786,57.2946,57.1354,57.1434,18242.0
2019-07-10 15:20:00,71.8,71.86,71.79,71.83,20914.0,57.1354,57.1832,57.1275,57.1593,20914.0
2019-07-10 15:25:00,71.84,71.88,71.81,71.82,17405.0,57.1672,57.1991,57.1434,57.1513,17405.0
2019-07-10 15:30:00,71.83,71.93,71.82,71.92,21081.0,57.1593,57.2389,57.1513,57.2309,21081.0
2019-07-10 15:35:00,71.92,71.94,71.86,71.91,23336.0,57.2309,57.2468,57.1832,57.2229,23336.0
2019-07-10 15:40:00,71.91,71.98,71.88,71.98,24469.0,57.2229,57.2786,57.1991,57.2786,24469.0
2019-07-10 15:45:00,71.98,72.0,71.91,71.99,41208.0,57.2786,57.2946,57.2229,57.2866,41208.0
2019-07-10 15:50:00,71.99,72.02,71.92,71.95,97146.0,57.2866,57.3105,57.2309,57.2548,97146.0
2019-07-10 15:55:00,71.95,71.99,71.79,71.93,178820.0,57.2548,57.2866,57.1275,57.2389,178820.0
2019-07-11 09:30:00,71.97,72.07,71.71,72.01,38806.0,57.2707,57.3503,57.0638,57.3025,38806.0
2019-07-11 09:35:00,72.01,72.41,71.99,72.41,24261.0,57.3025,57.6208,57.2866,57.6208,24261.0
2019-07-11 09:40:00,72.41,72.58,72.18,72.54,19986.0,57.6208,57.7561,57.4378,57.7243,19986.0
2019-07-11 09:45:00,72.54,72.58,72.41,72.48,11821.0,57.7243,57.7561,57.6208,57.6765,11821.0
2019-07-11 09:50:00,72.46,72.46,72.0,72.08,19694.0,57.6606,57.6606,57.2946,57.3582,19694.0
2019-07-11 09:55:00,72.02,72.33,72.02,72.22,10650.0,57.3105,57.5572,57.3105,57.4696,10650.0
2019-07-11 10:00:00,72.27,72.41,72.22,72.25,15754.0,57.5094,57.6208,57.4696,57.4935,15754.0
2019-07-11 10:05:00,72.25,72.36,72.18,72.22,37009.0,57.4935,57.581,57.4378,57.4696,37009.0
2019-07-11 10:10:00,72.21,72.21,71.96,72.07,6417.0,57.4617,57.4617,57.2627,57.3503,6417.0
2019-07-11 10:15:00,72.06,72.2,72.04,72.05,9492.0,57.3423,57.4537,57.3264,57.3344,9492.0
2019-07-11 10:20:00,72.06,72.29,72.06,72.25,10507.0,57.3423,57.5253,57.3423,57.4935,10507.0
2019-07-11 10:25:00,72.25,72.29,72.16,72.22,16842.0,57.4935,57.5253,57.4219,57.4696,16842.0
2019-07-11 10:30:00,72.19,72.21,72.11,72.16,7108.0,57.4458,57.4617,57.3821,57.4219,7108.0
2019-07-11 10:35:00,72.18,72.22,72.18,72.2,6720.0,57.4378,57.4696,57.4378,57.4537,6720.0
2019-07-11 10:40:00,72.2,72.28,72.06,72.06,11104.0,57.4537,57.5174,57.3423,57.3423,11104.0
2019-07-11 10:45:00,72.05,72.19,72.04,72.16,5979.0,57.3344,57.4458,57.3264,57.4219,5979.0
2019-07-11 10:50:00,72.18,72.21,72.09,72.17,13347.0,57.4378,57.4617,57.3662,57.4298,13347.0
2019-07-11 10:55:00,72.17,72.19,72.06,72.11,10194.0,57.4298,57.4458,57.3423,57.3821,10194.0
2019-07-11 11:00:00,72.1,72.2,72.08,72.2,10090.0,57.3741,57.4537,57.3582,57.4537,10090.0
2019-07-11 11:05:00,72.2,72.2,72.11,72.18,7056.0,57.4537,57.4537,57.3821,57.4378,7056.0
2019-07-11 11:10:00,72.2,72.28,72.15,72.23,13731.0,57.4537,57.5174,57.4139,57.4776,13731.0
2019-07-11 11:15:00,72.23,72.33,72.19,72.28,31655.0,57.4776,57.5572,57.4458,57.5174,31655.0
2019-07-11 11:20:00,72.29,72.3,72.22,72.23,14787.0,57.5253,57.5333,57.4696,57.4776,14787.0
2019-07-11 11:25:00,72.23,72.32,72.22,72.28,39409.0,57.4776,57.5492,57.4696,57.5174,39409.0
2019-07-11 11:30:00,72.3,72.49,72.29,72.48,14618.0,57.5333,57.6845,57.5253,57.6765,14618.0
2019-07-11 11:35:00,72.5,72.52,72.42,72.52,16320.0,57.6924,57.7084,57.6288,57.7084,16320.0
2019-07-11 11:40:00,72.51,72.52,72.43,72.5,26800.0,57.7004,57.7084,57.6367,57.6924,26800.0
2019-07-11 11:45:00,72.5,72.82,72.5,72.78,78574.0,57.6924,57.9471,57.6924,57.9153,78574.0
2019-07-11 11:50:00,72.78,72.82,72.76,72.78,12668.0,57.9153,57.9471,57.8993,57.9153,12668.0
2019-07-11 11:55:00,72.79,72.94,72.79,72.94,16034.0,57.9232,58.0426,57.9232,58.0426,16034.0
2019-07-11 12:00:00,72.94,73.05,72.94,73.05,7586.0,58.0426,58.1301,58.0426,58.1301,7586.0
2019-07-11 12:05:00,73.05,73.09,73.0,73.01,12236.0,58.1301,58.1619,58.0903,58.0983,12236.0
2019-07-11 12:10:00,73.03,73.12,73.03,73.1,7089.0,58.1142,58.1858,58.1142,58.1699,7089.0
2019-07-11 12:15:00,73.12,73.12,73.0,73.0,20863.0,58.1858,58.1858,58.0903,58.0903,20863.0
2019-07-11 12:20:00,73.02,73.07,73.01,73.01,10593.0,58.1062,58.146,58.0983,58.0983,10593.0
2019-07-11 12:25:00,72.99,73.09,72.98,73.08,7932.0,58.0824,58.1619,58.0744,58.154,7932.0
2019-07-11 12:30:00,73.1,73.17,73.03,73.08,10617.0,58.1699,58.2256,58.1142,58.154,10617.0
2019-07-11 12:35:00,73.06,73.09,73.0,73.0,6799.0,58.1381,58.1619,58.0903,58.0903,6799.0
2019-07-11 12:40:00,72.99,73.2,72.98,73.1,12579.0,58.0824,58.2495,58.0744,58.1699,12579.0
2019-07-11 12:45:00,73.1,73.11,73.06,73.09,6112.0,58.1699,58.1779,58.1381,58.1619,6112.0
2019-07-11 12:50:00,73.1,73.1,73.05,73.09,7827.0,58.1699,58.1699,58.1301,58.1619,7827.0
2019-07-11 12:55:00,73.1,73.14,73.08,73.11,5700.0,58.1699,58.2017,58.154,58.1779,5700.0
2019-07-11 13:00:00,73.11,73.17,73.07,73.09,11538.0,58.1779,58.2256,58.146,58.1619,11538.0
2019-07-11 13:05:00,73.08,73.09,73.01,73.02,8111.0,58.154,58.1619,58.0983,58.1062,8111.0
2019-07-11 13:10:00,73.02,73.03,72.89,72.91,9755.0,58.1062,58.1142,58.0028,58.0187,9755.0
2019-07-11 13:15:00,72.92,73.0,72.92,73.0,8257.0,58.0267,58.0903,58.0267,58.0903,8257.0
2019-07-11 13:20:00,73.0,73.02,72.95,72.95,6553.0,58.0903,58.1062,58.0505,58.0505,6553.0
2019-07-11 13:25:00,72.95,72.96,72.87,72.9,22135.0,58.0505,58.0585,57.9869,58.0107,22135.0
2019-07-11 13:30:00,72.89,72.99,72.88,72.96,12228.0,58.0028,58.0824,57.9948,58.0585,12228.0
2019-07-11 13:35:00,72.94,72.97,72.89,72.91,13108.0,58.0426,58.0664,58.0028,58.0187,13108.0
2019-07-11 13:40:00,72.91,72.95,72.86,72.95,9428.0,58.0187,58.0505,57.9789,58.0505,9428.0
2019-07-11 13:45:00,72.96,72.97,72.92,72.97,4212.0,58.0585,58.0664,58.0267,58.0664,4212.0
2019-07-11 13:50:00,72.97,73.01,72.94,73.0,7410.0,58.0664,58.0983,58.0426,58.0903,7410.0
2019-07-11 13:55:00,72.99,73.05,72.99,73.05,5995.0,58.0824,58.1301,58.0824,58.1301,5995.0
2019-07-11 14:00:00,73.07,73.08,73.01,73.04,10177.0,58.146,58.154,58.0983,58.1222,10177.0
2019-07-11 14:05:00,73.04,73.05,72.99,73.02,10833.0,58.1222,58.1301,58.0824,58.1062,10833.0
2019-07-11 14:10:00,73.02,73.04,72.99,73.03,7169.0,58.1062,58.1222,58.0824,58.1142,7169.0
2019-07-11 14:15:00,73.03,73.03,72.97,73.02,14184.0,58.1142,58.1142,58.0664,58.1062,14184.0
2019-07-11 14:20:00,73.03,73.1,73.02,73.09,16910.0,58.1142,58.1699,58.1062,58.1619,16910.0
2019-07-11 14:25:00,73.1,73.23,73.1,73.19,16659.0,58.1699,58.2733,58.1699,58.2415,16659.0
2019-07-11 14:30:00,73.19,73.28,73.18,73.27,15325.0,58.2415,58.3131,58.2336,58.3052,15325.0
2019-07-11 14:35:00,73.27,73.31,73.2,73.2,11421.0,58.3052,58.337,58.2495,58.2495,11421.0
2019-07-11 14:40:00,73.18,73.25,73.17,73.22,11136.0,58.2336,58.2893,58.2256,58.2654,11136.0
2019-07-11 14:45:00,73.21,73.22,73.12,73.13,10056.0,58.2574,58.2654,58.1858,58.1938,10056.0
2019-07-11 14:50:00,73.14,73.18,73.12,73.14,6704.0,58.2017,58.2336,58.1858,58.2017,6704.0
2019-07-11 14:55:00,73.15,73.19,73.11,73.17,10630.0,58.2097,58.2415,58.1779,58.2256,10630.0
2019-07-11 15:00:00,73.17,73.24,73.15,73.24,8506.0,58.2256,58.2813,58.2097,58.2813,8506.0
2019-07-11 15:05:00,73.24,73.31,73.22,73.3,18397.0,58.2813,58.337,58.2654,58.329,18397.0
2019-07-11 15:10:00,73.28,73.32,73.26,73.3,13904.0,58.3131,58.345,58.2972,58.329,13904.0
2019-07-11 15:15:00,73.3,73.43,73.29,73.3,78376.0,58.329,58.4325,58.3211,58.329,78376.0
2019-07-11 15:20:00,73.3,73.34,73.28,73.34,14040.0,58.329,58.3609,58.3131,58.3609,14040.0
2019-07-11 15:25:00,73.36,73.41,73.36,73.41,16838.0,58.3768,58.4166,58.3768,58.4166,16838.0
2019-07-11 15:30:00,73.42,73.45,73.37,73.39,17528.0,58.4245,58.4484,58.3848,58.4007,17528.0
2019-07-11 15:35:00,73.4,73.41,73.33,73.37,21228.0,58.4086,58.4166,58.3529,58.3848,21228.0
2019-07-11 15:40:00,73.36,73.52,73.35,73.51,35967.0,58.3768,58.5041,58.3688,58.4962,35967.0
2019-07-11 15:45:00,73.52,73.59,73.51,73.59,43211.0,58.5041,58.5598,58.4962,58.5598,43211.0
2019-07-11 15:50:00,73.58,73.63,73.52,73.6,84216.0,58.5519,58.5916,58.5041,58.5678,84216.0
2019-07-11 15:55:00,73.61,73.76,73.6,73.74,211836.0,58.5757,58.6951,58.5678,58.6792,211836.0
2019-07-12 09:30:00,73.95,74.81,73.95,74.34,43896.0,58.8463,59.5306,58.8463,59.1566,43896.0
2019-07-12 09:35:00,74.46,74.54,74.0,74.31,19834.0,59.2521,59.3158,58.8861,59.1328,19834.0
2019-07-12 09:40:00,74.25,74.59,74.23,74.48,17778.0,59.085,59.3556,59.0691,59.268,17778.0
2019-07-12 09:45:00,74.47,74.72,74.47,74.72,9842.0,59.2601,59.459,59.2601,59.459,9842.0
2019-07-12 09:50:00,74.71,74.9,74.67,74.88,13157.0,59.4511,59.6023,59.4192,59.5863,13157.0
2019-07-12 09:55:00,74.91,74.94,74.73,74.73,16268.0,59.6102,59.6341,59.467,59.467,16268.0
2019-07-12 10:00:00,74.79,74.94,74.78,74.81,25451.0,59.5147,59.6341,59.5068,59.5306,25451.0
2019-07-12 10:05:00,74.79,74.88,74.69,74.86,14726.0,59.5147,59.5863,59.4352,59.5704,14726.0
2019-07-12 10:10:00,74.83,74.95,74.75,74.91,24497.0,59.5466,59.642,59.4829,59.6102,24497.0
2019-07-12 10:15:00,74.91,75.0,74.9,74.96,29799.0,59.6102,59.6818,59.6023,59.65,29799.0
2019-07-12 10:20:00,74.97,75.22,74.97,75.19,76253.0,59.658,59.8569,59.658,59.833,76253.0
2019-07-12 10:25:00,75.18,75.22,74.96,74.98,34320.0,59.8251,59.8569,59.65,59.6659,34320.0
2019-07-12 10:30:00,74.99,75.05,74.94,74.97,21349.0,59.6739,59.7216,59.6341,59.658,21349.0
2019-07-12 10:35:00,74.98,75.04,74.96,74.98,21909.0,59.6659,59.7137,59.65,59.6659,21909.0
2019-07-12 10:40:00,74.98,75.09,74.94,74.98,24766.0,59.6659,59.7535,59.6341,59.6659,24766.0
2019-07-12 10:45:00,74.98,75.01,74.86,74.86,21445.0,59.6659,59.6898,59.5704,59.5704,21445.0
2019-07-12 10:50:00,74.86,74.94,74.77,74.77,14442.0,59.5704,59.6341,59.4988,59.4988,14442.0
2019-07-12 10:55:00,74.77,74.78,74.72,74.78,11961.0,59.4988,59.5068,59.459,59.5068,11961.0
2019-07-12 11:00:00,74.79,74.82,74.67,74.73,24605.0,59.5147,59.5386,59.4192,59.467,24605.0
2019-07-12 11:05:00,74.73,74.77,74.66,74.77,12067.0,59.467,59.4988,59.4113,59.4988,12067.0
2019-07-12 11:10:00,74.77,74.83,74.76,74.83,11111.0,59.4988,59.5466,59.4909,59.5466,11111.0
2019-07-12 11:15:00,74.84,74.98,74.84,74.94,17101.0,59.5545,59.6659,59.5545,59.6341,17101.0
2019-07-12 11:20:00,74.95,74.99,74.92,74.98,15989.0,59.642,59.6739,59.6182,59.6659,15989.0
2019-07-12 11:25:00,74.99,75.03,74.9,74.94,14120.0,59.6739,59.7057,59.6023,59.6341,14120.0
2019-07-12 11:30:00,74.94,74.98,74.9,74.95,14609.0,59.6341,59.6659,59.6023,59.642,14609.0
2019-07-12 11:35:00,74.94,74.97,74.89,74.91,15583.0,59.6341,59.658,59.5943,59.6102,15583.0
2019-07-12 11:40:00,74.91,75.08,74.87,75.08,16203.0,59.6102,59.7455,59.5784,59.7455,16203.0
2019-07-12 11:45:00,75.08,75.11,75.06,75.07,26933.0,59.7455,59.7694,59.7296,59.7375,26933.0
2019-07-12 11:50:00,75.06,75.12,74.91,74.91,16180.0,59.7296,59.7773,59.6102,59.6102,16180.0
2019-07-12 11:55:00,74.91,75.04,74.9,75.02,9761.0,59.6102,59.7137,59.6023,59.6978,9761.0
2019-07-12 12:00:00,75.03,75.08,74.99,74.99,13345.0,59.7057,59.7455,59.6739,59.6739,13345.0
2019-07-12 12:05:00,74.98,74.99,74.93,74.94,11879.0,59.6659,59.6739,59.6261,59.6341,11879.0
2019-07-12 12:10:00,74.95,74.98,74.89,74.97,9057.0,59.642,59.6659,59.5943,59.658,9057.0
2019-07-12 12:15:00,74.97,75.09,74.96,75.08,14482.0,59.658,59.7535,59.65,59.7455,14482.0
2019-07-12 12:20:00,75.08,75.1,75.03,75.05,22429.0,59.7455,59.7614,59.7057,59.7216,22429.0
2019-07-12 12:25:00,75.04,75.1,75.01,75.05,18392.0,59.7137,59.7614,59.6898,59.7216,18392.0
2019-07-12 12:30:00,75.06,75.13,75.04,75.04,22927.0,59.7296,59.7853,59.7137,59.7137,22927.0
2019-07-12 12:35:00,75.05,75.08,74.97,75.03,24169.0,59.7216,59.7455,59.658,59.7057,24169.0
2019-07-12 12:40:00,75.02,75.09,74.99,75.08,11116.0,59.6978,59.7535,59.6739,59.7455,11116.0
2019-07-12 12:45:00,75.08,75.08,75.0,75.02,11697.0,59.7455,59.7455,59.6818,59.6978,11697.0
2019-07-12 12:50:00,75.02,75.04,74.99,75.04,8835.0,59.6978,59.7137,59.6739,59.7137,8835.0
2019-07-12 12:55:00,75.03,75.07,75.01,75.03,11868.0,59.7057,59.7375,59.6898,59.7057,11868.0
2019-07-12 13:00:00,75.03,75.03,74.96,74.99,7598.0,59.7057,59.7057,59.65,59.6739,7598.0
2019-07-12 13:05:00,74.99,75.03,74.97,74.99,16503.0,59.6739,59.7057,59.658,59.6739,16503.0
2019-07-12 13:10:00,75.0,75.0,74.95,75.0,13691.0,59.6818,59.6818,59.642,59.6818,13691.0
2019-07-12 13:15:00,75.0,75.0,74.95,74.99,6699.0,59.6818,59.6818,59.642,59.6739,6699.0
2019-07-12 13:20:00,74.98,75.03,74.98,75.01,9405.0,59.6659,59.7057,59.6659,59.6898,9405.0
2019-07-12 13:25:00,75.03,75.09,75.01,75.02,13948.0,59.7057,59.7535,59.6898,59.6978,13948.0
2019-07-12 13:30:00,75.03,75.03,74.94,74.95,8318.0,59.7057,59.7057,59.6341,59.642,8318.0
2019-07-12 13:35:00,74.97,74.99,74.94,74.95,6741.0,59.658,59.6739,59.6341,59.642,6741.0
2019-07-12 13:40:00,74.95,75.01,74.95,74.96,13129.0,59.642,59.6898,59.642,59.65,13129.0
2019-07-12 13:45:00,74.96,74.99,74.89,74.92,14664.0,59.65,59.6739,59.5943,59.6182,14664.0
2019-07-12 13:50:00,74.93,74.93,74.78,74.78,14949.0,59.6261,59.6261,59.5068,59.5068,14949.0
2019-07-12 13:55:00,74.77,74.82,74.77,74.81,11093.0,59.4988,59.5386,59.4988,59.5306,11093.0
2019-07-12 14:00:00,74.81,74.85,74.79,74.8,10734.0,59.5306,59.5625,59.5147,59.5227,10734.0
2019-07-12 14:05:00,74.79,74.84,74.7,74.7,13269.0,59.5147,59.5545,59.4431,59.4431,13269.0
2019-07-12 14:10:00,74.7,74.77,74.69,74.77,10378.0,59.4431,59.4988,59.4352,59.4988,10378.0
2019-07-12 14:15:00,74.77,74.87,74.77,74.84,17312.0,59.4988,59.5784,59.4988,59.5545,17312.0
2019-07-12 14:20:00,74.83,74.84,74.79,74.81,5732.0,59.5466,59.5545,59.5147,59.5306,5732.0
2019-07-12 14:25:00,74.8,74.81,74.76,74.79,6514.0,59.5227,59.5306,59.4909,59.5147,6514.0
2019-07-12 14:30:00,74.79,74.83,74.78,74.8,7835.0,59.5147,59.5466,59.5068,59.5227,7835.0
2019-07-12 14:35:00,74.79,74.85,74.79,74.85,13130.0,59.5147,59.5625,59.5147,59.5625,13130.0
2019-07-12 14:40:00,74.83,74.83,74.76,74.77,10308.0,59.5466,59.5466,59.4909,59.4988,10308.0
2019-07-12 14:45:00,74.77,74.84,74.75,74.75,10668.0,59.4988,59.5545,59.4829,59.4829,10668.0
2019-07-12 14:50:00,74.75,74.81,74.74,74.79,12013.0,59.4829,59.5306,59.4749,59.5147,12013.0
2019-07-12 14:55:00,74.8,74.8,74.75,74.76,9428.0,59.5227,59.5227,59.4829,59.4909,9428.0
2019-07-12 15:00:00,74.77,74.9,74.76,74.9,20846.0,59.4988,59.6023,59.4909,59.6023,20846.0
2019-07-12 15:05:00,74.9,74.97,74.9,74.91,16747.0,59.6023,59.658,59.6023,59.6102,16747.0
2019-07-12 15:10:00,74.9,74.95,74.89,74.93,18960.0,59.6023,59.642,59.5943,59.6261,18960.0
2019-07-12 15:15:00,74.92,75.01,74.91,74.99,32841.0,59.6182,59.6898,59.6102,59.6739,32841.0
2019-07-12 15:20:00,74.99,75.02,74.96,74.98,34598.0,59.6739,59.6978,59.65,59.6659,34598.0
2019-07-12 15:25:00,74.98,74.99,74.94,74.98,14074.0,59.6659,59.6739,59.6341,59.6659,14074.0
2019-07-12 15:30:00,74.99,75.01,74.94,74.96,23135.0,59.6739,59.6898,59.6341,59.65,23135.0
2019-07-12 15:35:00,74.97,74.97,74.9,74.9,20141.0,59.658,59.658,59.6023,59.6023,20141.0
2019-07-12 15:40:00,74.9,74.91,74.79,74.81,35686.0,59.6023,59.6102,59.5147,59.5306,35686.0
2019-07-12 15:45:00,74.81,74.82,74.75,74.76,42370.0,59.5306,59.5386,59.4829,59.4909,42370.0
2019-07-12 15:50:00,74.75,74.79,74.72,74.73,67177.0,59.4829,59.5147,59.459,59.467,67177.0
2019-07-12 15:55:00,74.73,74.81,74.66,74.78,104462.0,59.467,59.5306,59.4113,59.5068,104462.0
2019-07-15 09:30:00,74.75,75.19,74.72,74.92,69414.0,59.4829,59.833,59.459,59.6182,69414.0
2019-07-15 09:35:00,75.06,75.22,74.87,75.19,62262.0,59.7296,59.8569,59.5784,59.833,62262.0
2019-07-15 09:40:00,75.15,75.2,75.06,75.17,12683.0,59.8012,59.841,59.7296,59.8171,12683.0
2019-07-15 09:45:00,75.14,75.17,74.88,74.92,34964.0,59.7932,59.8171,59.5863,59.6182,34964.0
2019-07-15 09:50:00,74.86,74.9,74.43,74.76,19965.0,59.5704,59.6023,59.2283,59.4909,19965.0
2019-07-15 09:55:00,74.78,74.89,74.72,74.81,11541.0,59.5068,59.5943,59.459,59.5306,11541.0
2019-07-15 10:00:00,74.83,75.06,74.81,75.06,24080.0,59.5466,59.7296,59.5306,59.7296,24080.0
2019-07-15 10:05:00,75.06,75.1,74.98,75.01,9667.0,59.7296,59.7614,59.6659,59.6898,9667.0
2019-07-15 10:10:00,75.03,75.03,74.83,74.89,19254.0,59.7057,59.7057,59.5466,59.5943,19254.0
2019-07-15 10:15:00,74.91,75.07,74.91,75.07,12544.0,59.6102,59.7375,59.6102,59.7375,12544.0
2019-07-15 10:20:00,75.11,75.15,75.0,75.02,9644.0,59.7694,59.8012,59.6818,59.6978,9644.0
2019-07-15 10:25:00,75.05,75.08,74.97,75.01,8355.0,59.7216,59.7455,59.658,59.6898,8355.0
2019-07-15 10:30:00,75.01,75.05,75.0,75.02,4456.0,59.6898,59.7216,59.6818,59.6978,4456.0
2019-07-15 10:35:00,75.03,75.14,75.01,75.06,8671.0,59.7057,59.7932,59.6898,59.7296,8671.0
2019-07-15 10:40:00,75.09,75.15,75.07,75.1,7087.0,59.7535,59.8012,59.7375,59.7614,7087.0
2019-07-15 10:45:00,75.09,75.09,74.98,75.06,10864.0,59.7535,59.7535,59.6659,59.7296,10864.0
2019-07-15 10:50:00,75.07,75.1,75.04,75.08,4880.0,59.7375,59.7614,59.7137,59.7455,4880.0
2019-07-15 10:55:00,75.06,75.06,74.94,74.98,8376.0,59.7296,59.7296,59.6341,59.6659,8376.0
2019-07-15 11:00:00,74.95,74.99,74.91,74.98,8160.0,59.642,59.6739,59.6102,59.6659,8160.0
2019-07-15 11:05:00,74.99,75.02,74.95,74.99,6376.0,59.6739,59.6978,59.642,59.6739,6376.0
2019-07-15 11:10:00,74.98,75.01,74.96,74.99,6078.0,59.6659,59.6898,59.65,59.6739,6078.0
2019-07-15 11:15:00,75.0,75.01,74.91,75.0,4911.0,59.6818,59.6898,59.6102,59.6818,4911.0
2019-07-15 11:20:00,74.99,75.03,74.98,74.99,6661.0,59.6739,59.7057,59.6659,59.6739,6661.0
2019-07-15 11:25:00,74.97,75.02,74.94,74.98,8625.0,59.658,59.6978,59.6341,59.6659,8625.0
2019-07-15 11:30:00,75.0,75.08,74.99,74.99,11578.0,59.6818,59.7455,59.6739,59.6739,11578.0
2019-07-15 11:35:00,74.98,75.07,74.98,75.01,10527.0,59.6659,59.7375,59.6659,59.6898,10527.0
2019-07-15 11:40:00,74.99,75.09,74.97,75.05,7812.0,59.6739,59.7535,59.658,59.7216,7812.0
2019-07-15 11:45:00,75.05,75.16,75.04,75.11,6024.0,59.7216,59.8092,59.7137,59.7694,6024.0
2019-07-15 11:50:00,75.11,75.15,75.1,75.11,12549.0,59.7694,59.8012,59.7614,59.7694,12549.0
2019-07-15 11:55:00,75.11,75.13,75.07,75.08,6694.0,59.7694,59.7853,59.7375,59.7455,6694.0
2019-07-15 12:00:00,75.08,75.12,75.02,75.07,7849.0,59.7455,59.7773,59.6978,59.7375,7849.0
2019-07-15 12:05:00,75.08,75.09,75.02,75.06,5641.0,59.7455,59.7535,59.6978,59.7296,5641.0
2019-07-15 12:10:00,75.07,75.07,75.02,75.04,4723.0,59.7375,59.7375,59.6978,59.7137,4723.0
2019-07-15 12:15:00,75.03,75.11,75.02,75.11,7100.0,59.7057,59.7694,59.6978,59.7694,7100.0
2019-07-15 12:20:00,75.11,75.15,75.07,75.11,5904.0,59.7694,59.8012,59.7375,59.7694,5904.0
2019-07-15 12:25:00,75.11,75.11,75.06,75.09,7329.0,59.7694,59.7694,59.7296,59.7535,7329.0
2019-07-15 12:30:00,75.1,75.12,75.04,75.07,10143.0,59.7614,59.7773,59.7137,59.7375,10143.0
2019-07-15 12:35:00,75.07,75.12,75.06,75.09,5272.0,59.7375,59.7773,59.7296,59.7535,5272.0
2019-07-15 12:40:00,75.08,75.12,75.08,75.12,6023.0,59.7455,59.7773,59.7455,59.7773,6023.0
2019-07-15 12:45:00,75.11,75.19,75.08,75.17,10135.0,59.7694,59.833,59.7455,59.8171,10135.0
2019-07-15 12:50:00,75.17,75.18,75.11,75.14,6710.0,59.8171,59.8251,59.7694,59.7932,6710.0
2019-07-15 12:55:00,75.16,75.22,75.15,75.21,9346.0,59.8092,59.8569,59.8012,59.8489,9346.0
2019-07-15 13:00:00,75.21,75.28,75.21,75.24,5938.0,59.8489,59.9046,59.8489,59.8728,5938.0
2019-07-15 13:05:00,75.24,75.25,75.18,75.22,3751.0,59.8728,59.8808,59.8251,59.8569,3751.0
2019-07-15 13:10:00,75.23,75.23,75.16,75.18,5374.0,59.8649,59.8649,59.8092,59.8251,5374.0
2019-07-15 13:15:00,75.19,75.22,75.19,75.19,3023.0,59.833,59.8569,59.833,59.833,3023.0
2019-07-15 13:20:00,75.19,75.25,75.18,75.24,2811.0,59.833,59.8808,59.8251,59.8728,2811.0
2019-07-15 13:25:00,75.23,75.27,75.23,75.26,6539.0,59.8649,59.8967,59.8649,59.8887,6539.0
2019-07-15 13:30:00,75.25,75.29,75.23,75.28,13533.0,59.8808,59.9126,59.8649,59.9046,13533.0
2019-07-15 13:35:00,75.28,75.31,75.25,75.25,5784.0,59.9046,59.9285,59.8808,59.8808,5784.0
2019-07-15 13:40:00,75.24,75.29,75.24,75.26,5255.0,59.8728,59.9126,59.8728,59.8887,5255.0
2019-07-15 13:45:00,75.28,75.29,75.26,75.28,3797.0,59.9046,59.9126,59.8887,59.9046,3797.0
2019-07-15 13:50:00,75.3,75.35,75.28,75.35,5088.0,59.9206,59.9604,59.9046,59.9604,5088.0
2019-07-15 13:55:00,75.36,75.36,75.3,75.31,6477.0,59.9683,59.9683,59.9206,59.9285,6477.0
2019-07-15 14:00:00,75.31,75.34,75.3,75.33,4908.0,59.9285,59.9524,59.9206,59.9444,4908.0
2019-07-15 14:05:00,75.34,75.39,75.34,75.38,6200.0,59.9524,59.9922,59.9524,59.9842,6200.0
2019-07-15 14:10:00,75.39,75.39,75.33,75.35,5591.0,59.9922,59.9922,59.9444,59.9604,5591.0
2019-07-15 14:15:00,75.36,75.37,75.27,75.3,10146.0,59.9683,59.9763,59.8967,59.9206,10146.0
2019-07-15 14:20:00,75.31,75.34,75.28,75.31,5594.0,59.9285,59.9524,59.9046,59.9285,5594.0
2019-07-15 14:25:00,75.3,75.37,75.3,75.35,7285.0,59.9206,59.9763,59.9206,59.9604,7285.0
2019-07-15 14:30:00,75.35,75.41,75.35,75.4,6941.0,59.9604,60.0081,59.9604,60.0001,6941.0
2019-07-15 14:35:00,75.4,75.43,75.33,75.33,28904.0,60.0001,60.024,59.9444,59.9444,28904.0
2019-07-15 14:40:00,75.33,75.37,75.31,75.37,4525.0,59.9444,59.9763,59.9285,59.9763,4525.0
2019-07-15 14:45:00,75.36,75.38,75.33,75.37,7967.0,59.9683,59.9842,59.9444,59.9763,7967.0
2019-07-15 14:50:00,75.38,75.43,75.37,75.4,7718.0,59.9842,60.024,59.9763,60.0001,7718.0
2019-07-15 14:55:00,75.4,75.46,75.37,75.46,8236.0,60.0001,60.0479,59.9763,60.0479,8236.0
2019-07-15 15:00:00,75.47,75.48,75.4,75.4,13061.0,60.0558,60.0638,60.0001,60.0001,13061.0
2019-07-15 15:05:00,75.41,75.43,75.39,75.4,11486.0,60.0081,60.024,59.9922,60.0001,11486.0
2019-07-15 15:10:00,75.4,75.44,75.39,75.41,8972.0,60.0001,60.032,59.9922,60.0081,8972.0
2019-07-15 15:15:00,75.42,75.48,75.41,75.47,14270.0,60.0161,60.0638,60.0081,60.0558,14270.0
2019-07-15 15:20:00,75.47,75.54,75.45,75.53,9346.0,60.0558,60.1115,60.0399,60.1036,9346.0
2019-07-15 15:25:00,75.53,75.55,75.45,75.45,13218.0,60.1036,60.1195,60.0399,60.0399,13218.0
2019-07-15 15:30:00,75.45,75.59,75.45,75.57,20502.0,60.0399,60.1513,60.0399,60.1354,20502.0
2019-07-15 15:35:00,75.58,75.64,75.55,75.56,25475.0,60.1434,60.1911,60.1195,60.1275,25475.0
2019-07-15 15:40:00,75.56,75.6,75.55,75.57,18946.0,60.1275,60.1593,60.1195,60.1354,18946.0
2019-07-15 15:45:00,75.58,75.6,75.53,75.53,23454.0,60.1434,60.1593,60.1036,60.1036,23454.0
2019-07-15 15:50:00,75.54,75.58,75.51,75.55,44134.0,60.1115,60.1434,60.0877,60.1195,44134.0
2019-07-15 15:55:00,75.56,75.56,75.42,75.54,96663.0,60.1275,60.1275,60.0161,60.1115,96663.0
2019-07-16 09:30:00,75.29,75.47,74.73,74.96,43492.0,59.9126,60.0558,59.467,59.65,43492.0
2019-07-16 09:35:00,75.0,75.03,74.75,74.93,20212.0,59.6818,59.7057,59.4829,59.6261,20212.0
2019-07-16 09:40:00,74.9,74.96,74.79,74.82,6180.0,59.6023,59.65,59.5147,59.5386,6180.0
2019-07-16 09:45:00,74.89,75.07,74.89,75.02,7000.0,59.5943,59.7375,59.5943,59.6978,7000.0
2019-07-16 09:50:00,75.01,75.18,74.98,75.11,13180.0,59.6898,59.8251,59.6659,59.7694,13180.0
2019-07-16 09:55:00,75.07,75.12,75.02,75.06,6224.0,59.7375,59.7773,59.6978,59.7296,6224.0
2019-07-16 10:00:00,75.06,75.18,75.03,75.13,8505.0,59.7296,59.8251,59.7057,59.7853,8505.0
2019-07-16 10:05:00,75.11,75.18,75.06,75.08,15603.0,59.7694,59.8251,59.7296,59.7455,15603.0
2019-07-16 10:10:00,75.08,75.34,75.08,75.26,22014.0,59.7455,59.9524,59.7455,59.8887,22014.0
2019-07-16 10:15:00,75.24,75.26,75.14,75.16,5046.0,59.8728,59.8887,59.7932,59.8092,5046.0
2019-07-16 10:20:00,75.18,75.24,75.17,75.21,9266.0,59.8251,59.8728,59.8171,59.8489,9266.0
2019-07-16 10:25:00,75.23,75.37,75.17,75.36,8573.0,59.8649,59.9763,59.8171,59.9683,8573.0
2019-07-16 10:30:00,75.34,75.35,75.29,75.31,10352.0,59.9524,59.9604,59.9126,59.9285,10352.0
2019-07-16 10:35:00,75.3,75.3,75.1,75.14,17220.0,59.9206,59.9206,59.7614,59.7932,17220.0
2019-07-16 10:40:00,75.14,75.15,75.06,75.11,7598.0,59.7932,59.8012,59.7296,59.7694,7598.0
2019-07-16 10:45:00,75.09,75.15,75.05,75.14,26561.0,59.7535,59.8012,59.7216,59.7932,26561.0
2019-07-16 10:50:00,75.12,75.21,75.07,75.21,8731.0,59.7773,59.8489,59.7375,59.8489,8731.0
2019-07-16 10:55:00,75.2,75.29,75.19,75.25,13135.0,59.841,59.9126,59.833,59.8808,13135.0
2019-07-16 11:00:00,75.25,75.28,75.2,75.26,13990.0,59.8808,59.9046,59.841,59.8887,13990.0
2019-07-16 11:05:00,75.26,75.27,75.15,75.19,12408.0,59.8887,59.8967,59.8012,59.833,12408.0
2019-07-16 11:10:00,75.15,75.21,75.14,75.17,12573.0,59.8012,59.8489,59.7932,59.8171,12573.0
2019-07-16 11:15:00,75.17,75.22,75.05,75.07,45840.0,59.8171,59.8569,59.7216,59.7375,45840.0
2019-07-16 11:20:00,75.06,75.07,74.9,74.92,18553.0,59.7296,59.7375,59.6023,59.6182,18553.0
2019-07-16 11:25:00,74.92,74.98,74.84,74.9,30330.0,59.6182,59.6659,59.5545,59.6023,30330.0
2019-07-16 11:30:00,74.9,74.93,74.87,74.91,11729.0,59.6023,59.6261,59.5784,59.6102,11729.0
2019-07-16 11:35:00,74.91,74.93,74.84,74.84,11296.0,59.6102,59.6261,59.5545,59.5545,11296.0
2019-07-16 11:40:00,74.84,74.96,74.82,74.96,26825.0,59.5545,59.65,59.5386,59.65,26825.0
2019-07-16 11:45:00,74.96,74.97,74.89,74.92,14640.0,59.65,59.658,59.5943,59.6182,14640.0
2019-07-16 11:50:00,74.91,74.92,74.85,74.88,12484.0,59.6102,59.6182,59.5625,59.5863,12484.0
2019-07-16 11:55:00,74.89,74.92,74.77,74.8,19515.0,59.5943,59.6182,59.4988,59.5227,19515.0
2019-07-16 12:00:00,74.8,74.86,74.79,74.79,10599.0,59.5227,59.5704,59.5147,59.5147,10599.0
2019-07-16 12:05:00,74.79,74.79,74.72,74.72,16077.0,59.5147,59.5147,59.459,59.459,16077.0
2019-07-16 12:10:00,74.72,74.72,74.45,74.48,42225.0,59.459,59.459,59.2442,59.268,42225.0
2019-07-16 12:15:00,74.48,74.49,74.3,74.35,40060.0,59.268,59.276,59.1248,59.1646,40060.0
2019-07-16 12:20:00,74.33,74.35,74.22,74.24,24355.0,59.1487,59.1646,59.0611,59.0771,24355.0
2019-07-16 12:25:00,74.24,74.37,74.19,74.31,28996.0,59.0771,59.1805,59.0373,59.1328,28996.0
2019-07-16 12:30:00,74.33,74.47,74.31,74.47,26563.0,59.1487,59.2601,59.1328,59.2601,26563.0
2019-07-16 12:35:00,74.47,74.56,74.46,74.49,20973.0,59.2601,59.3317,59.2521,59.276,20973.0
2019-07-16 12:40:00,74.49,74.6,74.46,74.55,16097.0,59.276,59.3635,59.2521,59.3237,16097.0
2019-07-16 12:45:00,74.55,74.61,74.53,74.56,8447.0,59.3237,59.3715,59.3078,59.3317,8447.0
2019-07-16 12:50:00,74.55,74.56,74.41,74.42,15466.0,59.3237,59.3317,59.2123,59.2203,15466.0
2019-07-16 12:55:00,74.43,74.46,74.4,74.46,18087.0,59.2283,59.2521,59.2044,59.2521,18087.0
2019-07-16 13:00:00,74.46,74.61,74.46,74.58,16017.0,59.2521,59.3715,59.2521,59.3476,16017.0
2019-07-16 13:05:00,74.57,74.63,74.53,74.53,22025.0,59.3397,59.3874,59.3078,59.3078,22025.0
2019-07-16 13:10:00,74.52,74.57,74.48,74.54,14514.0,59.2999,59.3397,59.268,59.3158,14514.0
2019-07-16 13:15:00,74.54,74.62,74.54,74.58,18116.0,59.3158,59.3794,59.3158,59.3476,18116.0
2019-07-16 13:20:00,74.58,74.6,74.56,74.56,16546.0,59.3476,59.3635,59.3317,59.3317,16546.0
2019-07-16 13:25:00,74.57,74.61,74.53,74.57,26350.0,59.3397,59.3715,59.3078,59.3397,26350.0
2019-07-16 13:30:00,74.56,74.76,74.53,74.73,15575.0,59.3317,59.4909,59.3078,59.467,15575.0
2019-07-16 13:35:00,74.73,74.75,74.67,74.75,14456.0,59.467,59.4829,59.4192,59.4829,14456.0
2019-07-16 13:40:00,74.74,74.81,74.7,74.79,21015.0,59.4749,59.5306,59.4431,59.5147,21015.0
2019-07-16 13:45:00,74.79,74.79,74.68,74.75,12716.0,59.5147,59.5147,59.4272,59.4829,12716.0
2019-07-16 13:50:00,74.76,74.78,74.6,74.61,13973.0,59.4909,59.5068,59.3635,59.3715,13973.0
2019-07-16 13:55:00,74.6,74.66,74.58,74.65,8650.0,59.3635,59.4113,59.3476,59.4033,8650.0
2019-07-16 14:00:00,74.65,74.74,74.63,74.71,12306.0,59.4033,59.4749,59.3874,59.4511,12306.0
2019-07-16 14:05:00,74.7,74.75,74.68,74.72,10078.0,59.4431,59.4829,59.4272,59.459,10078.0
2019-07-16 14:10:00,74.73,74.82,74.72,74.81,9891.0,59.467,59.5386,59.459,59.5306,9891.0
2019-07-16 14:15:00,74.82,74.89,74.82,74.86,9717.0,59.5386,59.5943,59.5386,59.5704,9717.0
2019-07-16 14:20:00,74.85,74.88,74.82,74.83,20121.0,59.5625,59.5863,59.5386,59.5466,20121.0
2019-07-16 14:25:00,74.83,74.86,74.78,74.84,12236.0,59.5466,59.5704,59.5068,59.5545,12236.0
2019-07-16 14:30:00,74.84,74.86,74.72,74.76,14052.0,59.5545,59.5704,59.459,59.4909,14052.0
2019-07-16 14:35:00,74.76,74.86,74.75,74.86,11376.0,59.4909,59.5704,59.4829,59.5704,11376.0
2019-07-16 14:40:00,74.89,74.92,74.87,74.92,14008.0,59.5943,59.6182,59.5784,59.6182,14008.0
2019-07-16 14:45:00,74.94,74.94,74.88,74.9,11363.0,59.6341,59.6341,59.5863,59.6023,11363.0
2019-07-16 14:50:00,74.91,74.94,74.86,74.9,11600.0,59.6102,59.6341,59.5704,59.6023,11600.0
2019-07-16 14:55:00,74.9,74.9,74.8,74.82,12780.0,59.6023,59.6023,59.5227,59.5386,12780.0
2019-07-16 15:00:00,74.82,74.87,74.78,74.87,26104.0,59.5386,59.5784,59.5068,59.5784,26104.0
2019-07-16 15:05:00,74.87,74.88,74.75,74.75,23556.0,59.5784,59.5863,59.4829,59.4829,23556.0
2019-07-16 15:10:00,74.76,74.95,74.76,74.95,30035.0,59.4909,59.642,59.4909,59.642,30035.0
2019-07-16 15:15:00,74.95,74.95,74.91,74.95,14516.0,59.642,59.642,59.6102,59.642,14516.0
2019-07-16 15:20:00,74.95,75.01,74.93,74.95,18740.0,59.642,59.6898,59.6261,59.642,18740.0
2019-07-16 15:25:00,74.95,74.96,74.9,74.91,14603.0,59.642,59.65,59.6023,59.6102,14603.0
2019-07-16 15:30:00,74.91,75.01,74.89,75.0,25152.0,59.6102,59.6898,59.5943,59.6818,25152.0
2019-07-16 15:35:00,75.0,75.03,74.99,75.03,17773.0,59.6818,59.7057,59.6739,59.7057,17773.0
2019-07-16 15:40:00,75.03,75.09,74.99,75.08,41868.0,59.7057,59.7535,59.6739,59.7455,41868.0
2019-07-16 15:45:00,75.08,75.08,75.0,75.02,32826.0,59.7455,59.7455,59.6818,59.6978,32826.0
2019-07-16 15:50:00,75.02,75.07,74.92,74.94,64462.0,59.6978,59.7375,59.6182,59.6341,64462.0
2019-07-16 15:55:00,74.94,74.97,74.78,74.79,118169.0,59.6341,59.658,59.5068,59.5147,118169.0
2019-07-17 09:30:00,74.89,74.89,74.33,74.41,44309.0,59.5943,59.5943,59.1487,59.2123,44309.0
2019-07-17 09:35:00,74.46,74.52,74.32,74.41,21156.0,59.2521,59.2999,59.1407,59.2123,21156.0
2019-07-17 09:40:00,74.4,74.53,74.28,74.48,44915.0,59.2044,59.3078,59.1089,59.268,44915.0
2019-07-17 09:45:00,74.48,74.51,74.27,74.35,11027.0,59.268,59.2919,59.1009,59.1646,11027.0
2019-07-17 09:50:00,74.38,74.56,74.26,74.27,52805.0,59.1885,59.3317,59.093,59.1009,52805.0
2019-07-17 09:55:00,74.24,74.49,74.08,74.48,8839.0,59.0771,59.276,58.9497,59.268,8839.0
2019-07-17 10:00:00,74.48,74.63,74.41,74.61,8291.0,59.268,59.3874,59.2123,59.3715,8291.0
2019-07-17 10:05:00,74.59,74.69,74.52,74.52,7633.0,59.3556,59.4352,59.2999,59.2999,7633.0
2019-07-17 10:10:00,74.51,74.61,74.46,74.46,7231.0,59.2919,59.3715,59.2521,59.2521,7231.0
2019-07-17 10:15:00,74.46,74.71,74.45,74.6,5913.0,59.2521,59.4511,59.2442,59.3635,5913.0
2019-07-17 10:20:00,74.57,74.62,74.54,74.58,6026.0,59.3397,59.3794,59.3158,59.3476,6026.0
2019-07-17 10:25:00,74.56,74.68,74.56,74.65,4112.0,59.3317,59.4272,59.3317,59.4033,4112.0
2019-07-17 10:30:00,74.63,74.68,74.59,74.66,13729.0,59.3874,59.4272,59.3556,59.4113,13729.0
2019-07-17 10:35:00,74.65,74.74,74.65,74.69,13910.0,59.4033,59.4749,59.4033,59.4352,13910.0
2019-07-17 10:40:00,74.72,74.72,74.65,74.67,8000.0,59.459,59.459,59.4033,59.4192,8000.0
2019-07-17 10:45:00,74.67,74.72,74.65,74.71,8477.0,59.4192,59.459,59.4033,59.4511,8477.0
2019-07-17 10:50:00,74.7,74.78,74.7,74.77,15619.0,59.4431,59.5068,59.4431,59.4988,15619.0
2019-07-17 10:55:00,74.78,74.85,74.68,74.83,28440.0,59.5068,59.5625,59.4272,59.5466,28440.0
2019-07-17 11:00:00,74.83,75.01,74.76,74.77,34224.0,59.5466,59.6898,59.4909,59.4988,34224.0
2019-07-17 11:05:00,74.77,74.8,74.72,74.77,11159.0,59.4988,59.5227,59.459,59.4988,11159.0
2019-07-17 11:10:00,74.8,74.89,74.8,74.89,5189.0,59.5227,59.5943,59.5227,59.5943,5189.0
2019-07-17 11:15:00,74.88,74.92,74.82,74.83,20978.0,59.5863,59.6182,59.5386,59.5466,20978.0
2019-07-17 11:20:00,74.84,74.88,74.74,74.88,11631.0,59.5545,59.5863,59.4749,59.5863,11631.0
2019-07-17 11:25:00,74.86,74.86,74.67,74.67,8784.0,59.5704,59.5704,59.4192,59.4192,8784.0
2019-07-17 11:30:00,74.67,74.7,74.65,74.68,9243.0,59.4192,59.4431,59.4033,59.4272,9243.0
2019-07-17 11:35:00,74.67,74.73,74.61,74.64,11555.0,59.4192,59.467,59.3715,59.3954,11555.0
2019-07-17 11:40:00,74.64,74.7,74.63,74.67,4648.0,59.3954,59.4431,59.3874,59.4192,4648.0
2019-07-17 11:45:00,74.67,74.73,74.64,74.73,5157.0,59.4192,59.467,59.3954,59.467,5157.0
2019-07-17 11:50:00,74.73,74.73,74.61,74.7,11177.0,59.467,59.467,59.3715,59.4431,11177.0
2019-07-17 11:55:00,74.71,74.71,74.59,74.6,8859.0,59.4511,59.4511,59.3556,59.3635,8859.0
2019-07-17 12:00:00,74.61,74.61,74.55,74.56,5779.0,59.3715,59.3715,59.3237,59.3317,5779.0
2019-07-17 12:05:00,74.55,74.77,74.5,74.76,40490.0,59.3237,59.4988,59.284,59.4909,40490.0
2019-07-17 12:10:00,74.75,74.79,74.71,74.77,6338.0,59.4829,59.5147,59.4511,59.4988,6338.0
2019-07-17 12:15:00,74.76,74.82,74.76,74.81,6985.0,59.4909,59.5386,59.4909,59.5306,6985.0
2019-07-17 12:20:00,74.83,74.84,74.79,74.8,6823.0,59.5466,59.5545,59.5147,59.5227,6823.0
2019-07-17 12:25:00,74.84,74.87,74.79,74.81,4333.0,59.5545,59.5784,59.5147,59.5306,4333.0
2019-07-17 12:30:00,74.81,74.82,74.62,74.63,9265.0,59.5306,59.5386,59.3794,59.3874,9265.0
2019-07-17 12:35:00,74.63,74.64,74.58,74.61,6859.0,59.3874,59.3954,59.3476,59.3715,6859.0
2019-07-17 12:40:00,74.61,74.63,74.57,74.58,6614.0,59.3715,59.3874,59.3397,59.3476,6614.0
2019-07-17 12:45:00,74.58,74.62,74.57,74.59,6463.0,59.3476,59.3794,59.3397,59.3556,6463.0
2019-07-17 12:50:00,74.59,74.62,74.57,74.6,5733.0,59.3556,59.3794,59.3397,59.3635,5733.0
2019-07-17 12:55:00,74.6,74.61,74.56,74.57,9007.0,59.3635,59.3715,59.3317,59.3397,9007.0
2019-07-17 13:00:00,74.57,74.59,74.55,74.58,4468.0,59.3397,59.3556,59.3237,59.3476,4468.0
2019-07-17 13:05:00,74.58,74.66,74.58,74.62,5207.0,59.3476,59.4113,59.3476,59.3794,5207.0
2019-07-17 13:10:00,74.63,74.65,74.61,74.64,4226.0,59.3874,59.4033,59.3715,59.3954,4226.0
2019-07-17 13:15:00,74.63,74.64,74.58,74.61,5804.0,59.3874,59.3954,59.3476,59.3715,5804.0
2019-07-17 13:20:00,74.62,74.63,74.57,74.58,3465.0,59.3794,59.3874,59.3397,59.3476,3465.0
2019-07-17 13:25:00,74.58,74.6,74.57,74.57,6851.0,59.3476,59.3635,59.3397,59.3397,6851.0
2019-07-17 13:30:00,74.58,74.59,74.48,74.5,8622.0,59.3476,59.3556,59.268,59.284,8622.0
2019-07-17 13:35:00,74.49,74.5,74.41,74.43,8641.0,59.276,59.284,59.2123,59.2283,8641.0
2019-07-17 13:40:00,74.43,74.48,74.39,74.42,10879.0,59.2283,59.268,59.1964,59.2203,10879.0
2019-07-17 13:45:00,74.42,74.49,74.42,74.48,6677.0,59.2203,59.276,59.2203,59.268,6677.0
2019-07-17 13:50:00,74.49,74.52,74.46,74.52,6670.0,59.276,59.2999,59.2521,59.2999,6670.0
2019-07-17 13:55:00,74.52,74.53,74.49,74.51,4622.0,59.2999,59.3078,59.276,59.2919,4622.0
2019-07-17 14:00:00,74.51,74.51,74.45,74.47,10518.0,59.2919,59.2919,59.2442,59.2601,10518.0
2019-07-17 14:05:00,74.47,74.48,74.42,74.45,10312.0,59.2601,59.268,59.2203,59.2442,10312.0
2019-07-17 14:10:00,74.45,74.47,74.38,74.39,4932.0,59.2442,59.2601,59.1885,59.1964,4932.0
2019-07-17 14:15:00,74.39,74.47,74.39,74.47,5677.0,59.1964,59.2601,59.1964,59.2601,5677.0
2019-07-17 14:20:00,74.48,74.5,74.46,74.48,3874.0,59.268,59.284,59.2521,59.268,3874.0
2019-07-17 14:25:00,74.48,74.53,74.43,74.46,146678.0,59.268,59.3078,59.2283,59.2521,146678.0
2019-07-17 14:30:00,74.47,74.52,74.47,74.51,14792.0,59.2601,59.2999,59.2601,59.2919,14792.0
2019-07-17 14:35:00,74.52,74.62,74.52,74.58,7994.0,59.2999,59.3794,59.2999,59.3476,7994.0
2019-07-17 14:40:00,74.56,74.59,74.51,74.51,6180.0,59.3317,59.3556,59.2919,59.2919,6180.0
2019-07-17 14:45:00,74.51,74.52,74.45,74.45,4564.0,59.2919,59.2999,59.2442,59.2442,4564.0
2019-07-17 14:50:00,74.45,74.46,74.24,74.24,8106.0,59.2442,59.2521,59.0771,59.0771,8106.0
2019-07-17 14:55:00,74.25,74.25,74.18,74.18,19952.0,59.085,59.085,59.0293,59.0293,19952.0
2019-07-17 15:00:00,74.17,74.21,74.12,74.13,8399.0,59.0214,59.0532,58.9816,58.9895,8399.0
2019-07-17 15:05:00,74.13,74.22,74.13,74.2,10760.0,58.9895,59.0611,58.9895,59.0452,10760.0
2019-07-17 15:10:00,74.21,74.21,74.15,74.19,10134.0,59.0532,59.0532,59.0054,59.0373,10134.0
2019-07-17 15:15:00,74.17,74.21,74.17,74.19,8679.0,59.0214,59.0532,59.0214,59.0373,8679.0
2019-07-17 15:20:00,74.19,74.19,74.05,74.06,13962.0,59.0373,59.0373,58.9259,58.9338,13962.0
2019-07-17 15:25:00,74.05,74.13,74.05,74.11,9565.0,58.9259,58.9895,58.9259,58.9736,9565.0
2019-07-17 15:30:00,74.11,74.3,74.11,74.28,16523.0,58.9736,59.1248,58.9736,59.1089,16523.0
2019-07-17 15:35:00,74.27,74.32,74.24,74.3,33957.0,59.1009,59.1407,59.0771,59.1248,33957.0
2019-07-17 15:40:00,74.3,74.31,74.24,74.25,27508.0,59.1248,59.1328,59.0771,59.085,27508.0
2019-07-17 15:45:00,74.25,74.38,74.25,74.37,33490.0,59.085,59.1885,59.085,59.1805,33490.0
2019-07-17 15:50:00,74.37,74.4,74.3,74.33,36341.0,59.1805,59.2044,59.1248,59.1487,36341.0
2019-07-17 15:55:00,74.32,74.37,74.22,74.22,70754.0,59.1407,59.1805,59.0611,59.0611,70754.0
2019-07-18 09:30:00,73.94,74.39,73.84,74.02,33730.0,58.8383,59.1964,58.7588,58.902,33730.0
2019-07-18 09:35:00,74.13,74.31,74.0,74.15,9362.0,58.9895,59.1328,58.8861,59.0054,9362.0
2019-07-18 09:40:00,74.17,74.22,73.86,73.89,7444.0,59.0214,59.0611,58.7747,58.7985,7444.0
2019-07-18 09:45:00,73.9,73.9,73.72,73.72,7244.0,58.8065,58.8065,58.6633,58.6633,7244.0
2019-07-18 09:50:00,73.69,73.92,73.62,73.8,8221.0,58.6394,58.8224,58.5837,58.7269,8221.0
2019-07-18 09:55:00,73.81,73.93,73.74,73.85,8100.0,58.7349,58.8304,58.6792,58.7667,8100.0
2019-07-18 10:00:00,73.9,73.92,73.74,73.82,16752.0,58.8065,58.8224,58.6792,58.7428,16752.0
2019-07-18 10:05:00,73.86,73.86,73.7,73.82,21859.0,58.7747,58.7747,58.6474,58.7428,21859.0
2019-07-18 10:10:00,73.78,73.91,73.67,73.69,20375.0,58.711,58.8145,58.6235,58.6394,20375.0
2019-07-18 10:15:00,73.67,73.73,73.61,73.64,6135.0,58.6235,58.6712,58.5757,58.5996,6135.0
2019-07-18 10:20:00,73.6,73.89,73.6,73.88,8630.0,58.5678,58.7985,58.5678,58.7906,8630.0
2019-07-18 10:25:00,73.85,73.94,73.83,73.87,6700.0,58.7667,58.8383,58.7508,58.7826,6700.0
2019-07-18 10:30:00,73.89,73.93,73.85,73.88,3415.0,58.7985,58.8304,58.7667,58.7906,3415.0
2019-07-18 10:35:00,73.88,73.88,73.67,73.7,9618.0,58.7906,58.7906,58.6235,58.6474,9618.0
2019-07-18 10:40:00,73.66,73.88,73.65,73.84,8609.0,58.6155,58.7906,58.6076,58.7588,8609.0
2019-07-18 10:45:00,73.82,73.83,73.72,73.73,4518.0,58.7428,58.7508,58.6633,58.6712,4518.0
2019-07-18 10:50:00,73.71,73.82,73.69,73.69,55491.0,58.6553,58.7428,58.6394,58.6394,55491.0
2019-07-18 10:55:00,73.66,73.66,73.42,73.52,22512.0,58.6155,58.6155,58.4245,58.5041,22512.0
2019-07-18 11:00:00,73.53,73.58,73.46,73.53,12964.0,58.5121,58.5519,58.4564,58.5121,12964.0
2019-07-18 11:05:00,73.55,73.65,73.52,73.59,7234.0,58.528,58.6076,58.5041,58.5598,7234.0
2019-07-18 11:10:00,73.64,73.75,73.64,73.75,9965.0,58.5996,58.6871,58.5996,58.6871,9965.0
2019-07-18 11:15:00,73.74,73.85,73.73,73.85,10409.0,58.6792,58.7667,58.6712,58.7667,10409.0
2019-07-18 11:20:00,73.82,73.82,73.62,73.65,9130.0,58.7428,58.7428,58.5837,58.6076,9130.0
2019-07-18 11:25:00,73.66,73.76,73.66,73.71,7423.0,58.6155,58.6951,58.6155,58.6553,7423.0
2019-07-18 11:30:00,73.71,73.79,73.67,73.72,18217.0,58.6553,58.719,58.6235,58.6633,18217.0
2019-07-18 11:35:00,73.74,73.75,73.6,73.61,6926.0,58.6792,58.6871,58.5678,58.5757,6926.0
2019-07-18 11:40:00,73.6,73.6,73.45,73.46,8748.0,58.5678,58.5678,58.4484,58.4564,8748.0
2019-07-18 11:45:00,73.46,73.55,73.44,73.55,6936.0,58.4564,58.528,58.4405,58.528,6936.0
2019-07-18 11:50:00,73.56,73.7,73.56,73.69,11097.0,58.5359,58.6474,58.5359,58.6394,11097.0
2019-07-18 11:55:00,73.68,73.68,73.62,73.63,3545.0,58.6314,58.6314,58.5837,58.5916,3545.0
2019-07-18 12:00:00,73.62,73.71,73.62,73.7,5637.0,58.5837,58.6553,58.5837,58.6474,5637.0
2019-07-18 12:05:00,73.71,73.98,73.71,73.95,8215.0,58.6553,58.8702,58.6553,58.8463,8215.0
2019-07-18 12:10:00,73.97,74.05,73.95,74.02,3781.0,58.8622,58.9259,58.8463,58.902,3781.0
2019-07-18 12:15:00,74.02,74.1,73.98,74.08,4147.0,58.902,58.9657,58.8702,58.9497,4147.0
2019-07-18 12:20:00,74.1,74.15,74.07,74.13,5001.0,58.9657,59.0054,58.9418,58.9895,5001.0
2019-07-18 12:25:00,74.15,74.15,74.07,74.07,4800.0,59.0054,59.0054,58.9418,58.9418,4800.0
2019-07-18 12:30:00,74.07,74.09,74.02,74.04,4012.0,58.9418,58.9577,58.902,58.9179,4012.0
2019-07-18 12:35:00,74.03,74.1,74.03,74.1,4376.0,58.91,58.9657,58.91,58.9657,4376.0
2019-07-18 12:40:00,74.11,74.13,74.07,74.07,3763.0,58.9736,58.9895,58.9418,58.9418,3763.0
2019-07-18 12:45:00,74.07,74.08,73.99,74.02,4382.0,58.9418,58.9497,58.8781,58.902,4382.0
2019-07-18 12:50:00,73.98,74.05,73.97,73.98,8893.0,58.8702,58.9259,58.8622,58.8702,8893.0
2019-07-18 12:55:00,73.98,73.98,73.94,73.94,3504.0,58.8702,58.8702,58.8383,58.8383,3504.0
2019-07-18 13:00:00,73.93,74.08,73.93,74.07,12819.0,58.8304,58.9497,58.8304,58.9418,12819.0
2019-07-18 13:05:00,74.07,74.07,74.03,74.04,4966.0,58.9418,58.9418,58.91,58.9179,4966.0
2019-07-18 13:10:00,74.06,74.1,74.05,74.1,3312.0,58.9338,58.9657,58.9259,58.9657,3312.0
2019-07-18 13:15:00,74.11,74.18,74.1,74.18,7300.0,58.9736,59.0293,58.9657,59.0293,7300.0
2019-07-18 13:20:00,74.19,74.23,74.16,74.23,8382.0,59.0373,59.0691,59.0134,59.0691,8382.0
2019-07-18 13:25:00,74.23,74.23,74.11,74.11,3262.0,59.0691,59.0691,58.9736,58.9736,3262.0
2019-07-18 13:30:00,74.1,74.13,74.06,74.06,3551.0,58.9657,58.9895,58.9338,58.9338,3551.0
2019-07-18 13:35:00,74.07,74.12,74.05,74.11,3899.0,58.9418,58.9816,58.9259,58.9736,3899.0
2019-07-18 13:40:00,74.1,74.13,74.09,74.12,6313.0,58.9657,58.9895,58.9577,58.9816,6313.0
2019-07-18 13:45:00,74.1,74.12,74.06,74.08,11586.0,58.9657,58.9816,58.9338,58.9497,11586.0
2019-07-18 13:50:00,74.09,74.11,74.02,74.03,30188.0,58.9577,58.9736,58.902,58.91,30188.0
2019-07-18 13:55:00,74.02,74.03,73.96,73.96,4472.0,58.902,58.91,58.8542,58.8542,4472.0
2019-07-18 14:00:00,73.98,73.98,73.9,73.96,6931.0,58.8702,58.8702,58.8065,58.8542,6931.0
2019-07-18 14:05:00,73.93,73.98,73.9,73.95,5052.0,58.8304,58.8702,58.8065,58.8463,5052.0
2019-07-18 14:10:00,73.96,74.03,73.96,74.02,4250.0,58.8542,58.91,58.8542,58.902,4250.0
2019-07-18 14:15:00,74.02,74.11,74.02,74.11,5200.0,58.902,58.9736,58.902,58.9736,5200.0
2019-07-18 14:20:00,74.12,74.16,74.06,74.13,6172.0,58.9816,59.0134,58.9338,58.9895,6172.0
2019-07-18 14:25:00,74.13,74.21,74.1,74.19,4899.0,58.9895,59.0532,58.9657,59.0373,4899.0
2019-07-18 14:30:00,74.19,74.19,74.13,74.14,8582.0,59.0373,59.0373,58.9895,58.9975,8582.0
2019-07-18 14:35:00,74.15,74.19,74.13,74.15,5299.0,59.0054,59.0373,58.9895,59.0054,5299.0
2019-07-18 14:40:00,74.16,74.28,74.14,74.27,11333.0,59.0134,59.1089,58.9975,59.1009,11333.0
2019-07-18 14:45:00,74.26,74.33,74.24,74.29,8150.0,59.093,59.1487,59.0771,59.1168,8150.0
2019-07-18 14:50:00,74.29,74.31,74.25,74.3,7106.0,59.1168,59.1328,59.085,59.1248,7106.0
2019-07-18 14:55:00,74.31,74.41,74.3,74.37,8084.0,59.1328,59.2123,59.1248,59.1805,8084.0
2019-07-18 15:00:00,74.36,74.41,74.29,74.37,8932.0,59.1726,59.2123,59.1168,59.1805,8932.0
2019-07-18 15:05:00,74.36,74.4,74.31,74.39,10573.0,59.1726,59.2044,59.1328,59.1964,10573.0
2019-07-18 15:10:00,74.37,74.41,74.34,74.41,11723.0,59.1805,59.2123,59.1566,59.2123,11723.0
2019-07-18 15:15:00,74.42,74.42,74.2,74.22,10886.0,59.2203,59.2203,59.0452,59.0611,10886.0
2019-07-18 15:20:00,74.22,74.23,74.09,74.1,19945.0,59.0611,59.0691,58.9577,58.9657,19945.0
2019-07-18 15:25:00,74.09,74.1,73.96,74.01,20765.0,58.9577,58.9657,58.8542,58.894,20765.0
2019-07-18 15:30:00,73.99,74.03,73.94,74.03,31652.0,58.8781,58.91,58.8383,58.91,31652.0
2019-07-18 15:35:00,74.03,74.11,74.02,74.09,17439.0,58.91,58.9736,58.902,58.9577,17439.0
2019-07-18 15:40:00,74.09,74.11,74.02,74.03,23571.0,58.9577,58.9736,58.902,58.91,23571.0
2019-07-18 15:45:00,74.02,74.02,73.86,73.88,34602.0,58.902,58.902,58.7747,58.7906,34602.0
2019-07-18 15:50:00,73.87,73.95,73.87,73.89,40642.0,58.7826,58.8463,58.7826,58.7985,40642.0
2019-07-18 15:55:00,73.89,73.92,73.83,73.84,100476.0,58.7985,58.8224,58.7508,58.7588,100476.0
2019-07-19 09:30:00,74.05,74.51,73.98,74.51,76936.0,58.9259,59.2919,58.8702,59.2919,76936.0
2019-07-19 09:35:00,74.5,74.7,74.43,74.67,11826.0,59.284,59.4431,59.2283,59.4192,11826.0
2019-07-19 09:40:00,74.69,74.99,74.62,74.99,13464.0,59.4352,59.6739,59.3794,59.6739,13464.0
2019-07-19 09:45:00,74.98,75.0,74.81,74.91,16910.0,59.6659,59.6818,59.5306,59.6102,16910.0
2019-07-19 09:50:00,74.88,74.88,74.64,74.64,12331.0,59.5863,59.5863,59.3954,59.3954,12331.0
2019-07-19 09:55:00,74.61,74.61,74.43,74.49,13664.0,59.3715,59.3715,59.2283,59.276,13664.0
2019-07-19 10:00:00,74.58,74.58,74.38,74.41,12849.0,59.3476,59.3476,59.1885,59.2123,12849.0
2019-07-19 10:05:00,74.39,74.74,74.36,74.71,45852.0,59.1964,59.4749,59.1726,59.4511,45852.0
2019-07-19 10:10:00,74.71,74.76,74.49,74.49,33036.0,59.4511,59.4909,59.276,59.276,33036.0
2019-07-19 10:15:00,74.5,74.5,74.37,74.45,16290.0,59.284,59.284,59.1805,59.2442,16290.0
2019-07-19 10:20:00,74.47,74.56,74.42,74.52,12872.0,59.2601,59.3317,59.2203,59.2999,12872.0
2019-07-19 10:25:00,74.52,74.55,74.37,74.42,10654.0,59.2999,59.3237,59.1805,59.2203,10654.0
2019-07-19 10:30:00,74.42,74.47,74.3,74.3,7048.0,59.2203,59.2601,59.1248,59.1248,7048.0
2019-07-19 10:35:00,74.3,74.49,74.28,74.49,7269.0,59.1248,59.276,59.1089,59.276,7269.0
2019-07-19 10:40:00,74.51,74.58,74.46,74.55,12586.0,59.2919,59.3476,59.2521,59.3237,12586.0
2019-07-19 10:45:00,74.56,74.6,74.51,74.56,6377.0,59.3317,59.3635,59.2919,59.3317,6377.0
2019-07-19 10:50:00,74.56,74.59,74.52,74.55,10009.0,59.3317,59.3556,59.2999,59.3237,10009.0
2019-07-19 10:55:00,74.54,74.66,74.54,74.65,21913.0,59.3158,59.4113,59.3158,59.4033,21913.0
2019-07-19 11:00:00,74.66,74.72,74.62,74.69,11843.0,59.4113,59.459,59.3794,59.4352,11843.0
2019-07-19 11:05:00,74.67,74.67,74.6,74.64,25302.0,59.4192,59.4192,59.3635,59.3954,25302.0
2019-07-19 11:10:00,74.65,74.78,74.62,74.75,10726.0,59.4033,59.5068,59.3794,59.4829,10726.0
2019-07-19 11:15:00,74.75,74.88,74.74,74.88,6801.0,59.4829,59.5863,59.4749,59.5863,6801.0
2019-07-19 11:20:00,74.88,74.89,74.68,74.73,13474.0,59.5863,59.5943,59.4272,59.467,13474.0
2019-07-19 11:25:00,74.73,74.76,74.6,74.61,8026.0,59.467,59.4909,59.3635,59.3715,8026.0
2019-07-19 11:30:00,74.62,74.63,74.52,74.52,9393.0,59.3794,59.3874,59.2999,59.2999,9393.0
2019-07-19 11:35:00,74.55,74.57,74.48,74.52,9710.0,59.3237,59.3397,59.268,59.2999,9710.0
2019-07-19 11:40:00,74.51,74.69,74.49,74.69,7496.0,59.2919,59.4352,59.276,59.4352,7496.0
2019-07-19 11:45:00,74.66,74.66,74.57,74.62,5918.0,59.4113,59.4113,59.3397,59.3794,5918.0
2019-07-19 11:50:00,74.64,74.69,74.6,74.6,11873.0,59.3954,59.4352,59.3635,59.3635,11873.0
2019-07-19 11:55:00,74.61,74.68,74.59,74.67,4311.0,59.3715,59.4272,59.3556,59.4192,4311.0
2019-07-19 12:00:00,74.68,74.7,74.65,74.66,5976.0,59.4272,59.4431,59.4033,59.4113,5976.0
2019-07-19 12:05:00,74.69,74.76,74.69,74.74,3313.0,59.4352,59.4909,59.4352,59.4749,3313.0
2019-07-19 12:10:00,74.77,74.78,74.72,74.78,5012.0,59.4988,59.5068,59.459,59.5068,5012.0
2019-07-19 12:15:00,74.77,74.83,74.76,74.79,3100.0,59.4988,59.5466,59.4909,59.5147,3100.0
2019-07-19 12:20:00,74.78,74.78,74.67,74.68,5969.0,59.5068,59.5068,59.4192,59.4272,5969.0
2019-07-19 12:25:00,74.67,74.81,74.67,74.79,4156.0,59.4192,59.5306,59.4192,59.5147,4156.0
2019-07-19 12:30:00,74.79,74.83,74.78,74.81,3700.0,59.5147,59.5466,59.5068,59.5306,3700.0
2019-07-19 12:35:00,74.81,74.86,74.81,74.85,4820.0,59.5306,59.5704,59.5306,59.5625,4820.0
2019-07-19 12:40:00,74.84,74.84,74.8,74.82,5084.0,59.5545,59.5545,59.5227,59.5386,5084.0
2019-07-19 12:45:00,74.82,74.83,74.79,74.79,4900.0,59.5386,59.5466,59.5147,59.5147,4900.0
2019-07-19 12:50:00,74.76,74.88,74.76,74.84,6378.0,59.4909,59.5863,59.4909,59.5545,6378.0
2019-07-19 12:55:00,74.86,74.94,74.84,74.94,7723.0,59.5704,59.6341,59.5545,59.6341,7723.0
2019-07-19 13:00:00,74.92,74.94,74.84,74.87,7493.0,59.6182,59.6341,59.5545,59.5784,7493.0
2019-07-19 13:05:00,74.87,74.95,74.87,74.95,10660.0,59.5784,59.642,59.5784,59.642,10660.0
2019-07-19 13:10:00,74.95,75.01,74.94,74.94,61627.0,59.642,59.6898,59.6341,59.6341,61627.0
2019-07-19 13:15:00,74.97,75.05,74.95,74.97,23926.0,59.658,59.7216,59.642,59.658,23926.0
2019-07-19 13:20:00,74.95,75.02,74.94,75.02,9570.0,59.642,59.6978,59.6341,59.6978,9570.0
2019-07-19 13:25:00,75.03,75.07,75.01,75.02,10471.0,59.7057,59.7375,59.6898,59.6978,10471.0
2019-07-19 13:30:00,75.03,75.04,74.99,75.01,6671.0,59.7057,59.7137,59.6739,59.6898,6671.0
2019-07-19 13:35:00,75.02,75.02,74.97,74.98,6872.0,59.6978,59.6978,59.658,59.6659,6872.0
2019-07-19 13:40:00,74.98,75.05,74.93,75.02,8225.0,59.6659,59.7216,59.6261,59.6978,8225.0
2019-07-19 13:45:00,75.03,75.04,74.99,75.0,5075.0,59.7057,59.7137,59.6739,59.6818,5075.0
2019-07-19 13:50:00,75.0,75.03,74.97,75.01,5562.0,59.6818,59.7057,59.658,59.6898,5562.0
2019-07-19 13:55:00,75.0,75.01,74.96,75.01,6355.0,59.6818,59.6898,59.65,59.6898,6355.0
2019-07-19 14:00:00,75.02,75.06,75.01,75.05,6900.0,59.6978,59.7296,59.6898,59.7216,6900.0
2019-07-19 14:05:00,75.05,75.05,74.95,74.95,21600.0,59.7216,59.7216,59.642,59.642,21600.0
2019-07-19 14:10:00,74.95,75.04,74.95,74.98,11400.0,59.642,59.7137,59.642,59.6659,11400.0
2019-07-19 14:15:00,74.99,75.01,74.93,74.97,9034.0,59.6739,59.6898,59.6261,59.658,9034.0
2019-07-19 14:20:00,74.99,74.99,74.95,74.95,7769.0,59.6739,59.6739,59.642,59.642,7769.0
2019-07-19 14:25:00,74.96,74.97,74.89,74.94,6639.0,59.65,59.658,59.5943,59.6341,6639.0
2019-07-19 14:30:00,74.94,74.99,74.9,74.9,8109.0,59.6341,59.6739,59.6023,59.6023,8109.0
2019-07-19 14:35:00,74.9,74.9,74.86,74.9,6775.0,59.6023,59.6023,59.5704,59.6023,6775.0
2019-07-19 14:40:00,74.9,74.94,74.9,74.92,6319.0,59.6023,59.6341,59.6023,59.6182,6319.0
2019-07-19 14:45:00,74.93,74.94,74.9,74.91,9211.0,59.6261,59.6341,59.6023,59.6102,9211.0
2019-07-19 14:50:00,74.93,74.97,74.88,74.89,11123.0,59.6261,59.658,59.5863,59.5943,11123.0
2019-07-19 14:55:00,74.88,74.93,74.84,74.92,9633.0,59.5863,59.6261,59.5545,59.6182,9633.0
2019-07-19 15:00:00,74.91,74.91,74.78,74.8,12752.0,59.6102,59.6102,59.5068,59.5227,12752.0
2019-07-19 15:05:00,74.79,74.88,74.75,74.88,11244.0,59.5147,59.5863,59.4829,59.5863,11244.0
2019-07-19 15:10:00,74.88,74.9,74.85,74.88,9238.0,59.5863,59.6023,59.5625,59.5863,9238.0
2019-07-19 15:15:00,74.87,74.88,74.74,74.75,11534.0,59.5784,59.5863,59.4749,59.4829,11534.0
2019-07-19 15:20:00,74.74,74.8,74.7,74.8,10699.0,59.4749,59.5227,59.4431,59.5227,10699.0
2019-07-19 15:25:00,74.8,74.87,74.8,74.8,11920.0,59.5227,59.5784,59.5227,59.5227,11920.0
2019-07-19 15:30:00,74.81,74.86,74.79,74.84,20039.0,59.5306,59.5704,59.5147,59.5545,20039.0
2019-07-19 15:35:00,74.83,74.89,74.83,74.88,19301.0,59.5466,59.5943,59.5466,59.5863,19301.0
2019-07-19 15:40:00,74.87,74.96,74.81,74.94,33158.0,59.5784,59.65,59.5306,59.6341,33158.0
2019-07-19 15:45:00,74.94,74.94,74.8,74.8,49133.0,59.6341,59.6341,59.5227,59.5227,49133.0
2019-07-19 15:50:00,74.81,74.85,74.76,74.84,68395.0,59.5306,59.5625,59.4909,59.5545,68395.0
2019-07-19 15:55:00,74.83,74.88,74.69,74.73,132561.0,59.5466,59.5863,59.4352,59.467,132561.0
2019-07-22 09:30:00,74.99,75.26,74.92,74.92,63419.0,59.6739,59.8887,59.6182,59.6182,63419.0
2019-07-22 09:35:00,74.89,75.44,74.73,75.34,42210.0,59.5943,60.032,59.467,59.9524,42210.0
2019-07-22 09:40:00,75.28,75.42,75.22,75.36,26928.0,59.9046,60.0161,59.8569,59.9683,26928.0
2019-07-22 09:45:00,75.41,75.45,75.31,75.39,30680.0,60.0081,60.0399,59.9285,59.9922,30680.0
2019-07-22 09:50:00,75.35,75.4,75.31,75.35,60414.0,59.9604,60.0001,59.9285,59.9604,60414.0
2019-07-22 09:55:00,75.39,75.39,74.95,75.07,41424.0,59.9922,59.9922,59.642,59.7375,41424.0
2019-07-22 10:00:00,75.02,75.29,74.96,75.14,141520.0,59.6978,59.9126,59.65,59.7932,141520.0
2019-07-22 10:05:00,75.11,75.28,75.11,75.26,31572.0,59.7694,59.9046,59.7694,59.8887,31572.0
2019-07-22 10:10:00,75.23,75.26,75.17,75.26,86248.0,59.8649,59.8887,59.8171,59.8887,86248.0
2019-07-22 10:15:00,75.26,75.35,75.23,75.3,43211.0,59.8887,59.9604,59.8649,59.9206,43211.0
2019-07-22 10:20:00,75.29,75.36,75.29,75.32,91402.0,59.9126,59.9683,59.9126,59.9365,91402.0
2019-07-22 10:25:00,75.32,75.36,75.24,75.33,21121.0,59.9365,59.9683,59.8728,59.9444,21121.0
2019-07-22 10:30:00,75.34,75.41,75.16,75.16,20203.0,59.9524,60.0081,59.8092,59.8092,20203.0
2019-07-22 10:35:00,75.13,75.28,75.11,75.26,13041.0,59.7853,59.9046,59.7694,59.8887,13041.0
2019-07-22 10:40:00,75.26,75.26,75.09,75.12,18215.0,59.8887,59.8887,59.7535,59.7773,18215.0
2019-07-22 10:45:00,75.09,75.1,74.93,75.02,20778.0,59.7535,59.7614,59.6261,59.6978,20778.0
2019-07-22 10:50:00,75.02,75.08,74.87,74.87,15617.0,59.6978,59.7455,59.5784,59.5784,15617.0
2019-07-22 10:55:00,74.88,74.96,74.8,74.93,13934.0,59.5863,59.65,59.5227,59.6261,13934.0
2019-07-22 11:00:00,74.91,74.96,74.89,74.95,12593.0,59.6102,59.65,59.5943,59.642,12593.0
2019-07-22 11:05:00,74.95,75.08,74.91,75.08,14011.0,59.642,59.7455,59.6102,59.7455,14011.0
2019-07-22 11:10:00,75.08,75.13,75.03,75.11,16030.0,59.7455,59.7853,59.7057,59.7694,16030.0
2019-07-22 11:15:00,75.12,75.24,75.09,75.21,13226.0,59.7773,59.8728,59.7535,59.8489,13226.0
2019-07-22 11:20:00,75.21,75.29,75.21,75.22,10529.0,59.8489,59.9126,59.8489,59.8569,10529.0
2019-07-22 11:25:00,75.22,75.26,75.21,75.22,9091.0,59.8569,59.8887,59.8489,59.8569,9091.0
2019-07-22 11:30:00,75.22,75.25,75.2,75.25,7092.0,59.8569,59.8808,59.841,59.8808,7092.0
2019-07-22 11:35:00,75.25,75.42,75.25,75.4,12728.0,59.8808,60.0161,59.8808,60.0001,12728.0
2019-07-22 11:40:00,75.41,75.53,75.41,75.52,46711.0,60.0081,60.1036,60.0081,60.0956,46711.0
2019-07-22 11:45:00,75.52,75.52,75.46,75.5,81288.0,60.0956,60.0956,60.0479,60.0797,81288.0
2019-07-22 11:50:00,75.5,75.72,75.47,75.55,115113.0,60.0797,60.2548,60.0558,60.1195,115113.0
2019-07-22 11:55:00,75.55,75.58,75.44,75.57,12564.0,60.1195,60.1434,60.032,60.1354,12564.0
2019-07-22 12:00:00,75.57,75.57,75.35,75.4,20674.0,60.1354,60.1354,59.9604,60.0001,20674.0
2019-07-22 12:05:00,75.41,75.46,75.39,75.43,10221.0,60.0081,60.0479,59.9922,60.024,10221.0
2019-07-22 12:10:00,75.42,75.51,75.41,75.5,9334.0,60.0161,60.0877,60.0081,60.0797,9334.0
2019-07-22 12:15:00,75.5,75.51,75.48,75.48,11988.0,60.0797,60.0877,60.0638,60.0638,11988.0
2019-07-22 12:20:00,75.47,75.5,75.44,75.45,12428.0,60.0558,60.0797,60.032,60.0399,12428.0
2019-07-22 12:25:00,75.44,75.5,75.43,75.46,10383.0,60.032,60.0797,60.024,60.0479,10383.0
2019-07-22 12:30:00,75.46,75.46,75.4,75.41,7671.0,60.0479,60.0479,60.0001,60.0081,7671.0
2019-07-22 12:35:00,75.41,75.49,75.41,75.45,9702.0,60.0081,60.0718,60.0081,60.0399,9702.0
2019-07-22 12:40:00,75.46,75.58,75.45,75.57,99994.0,60.0479,60.1434,60.0399,60.1354,99994.0
2019-07-22 12:45:00,75.57,75.63,75.56,75.62,10402.0,60.1354,60.1832,60.1275,60.1752,10402.0
2019-07-22 12:50:00,75.61,75.64,75.57,75.61,31935.0,60.1672,60.1911,60.1354,60.1672,31935.0
2019-07-22 12:55:00,75.6,75.77,75.59,75.71,51291.0,60.1593,60.2946,60.1513,60.2468,51291.0
2019-07-22 13:00:00,75.71,75.72,75.55,75.58,12400.0,60.2468,60.2548,60.1195,60.1434,12400.0
2019-07-22 13:05:00,75.58,75.66,75.46,75.46,16642.0,60.1434,60.207,60.0479,60.0479,16642.0
2019-07-22 13:10:00,75.46,75.53,75.42,75.51,7216.0,60.0479,60.1036,60.0161,60.0877,7216.0
2019-07-22 13:15:00,75.5,75.62,75.5,75.56,12896.0,60.0797,60.1752,60.0797,60.1275,12896.0
2019-07-22 13:20:00,75.55,75.55,75.5,75.53,10755.0,60.1195,60.1195,60.0797,60.1036,10755.0
2019-07-22 13:25:00,75.53,75.53,75.48,75.52,22185.0,60.1036,60.1036,60.0638,60.0956,22185.0
2019-07-22 13:30:00,75.52,75.6,75.51,75.59,6297.0,60.0956,60.1593,60.0877,60.1513,6297.0
2019-07-22 13:35:00,75.59,75.6,75.56,75.56,9641.0,60.1513,60.1593,60.1275,60.1275,9641.0
2019-07-22 13:40:00,75.56,75.66,75.56,75.6,14352.0,60.1275,60.207,60.1275,60.1593,14352.0
2019-07-22 13:45:00,75.59,75.68,75.59,75.63,12121.0,60.1513,60.223,60.1513,60.1832,12121.0
2019-07-22 13:50:00,75.61,75.68,75.61,75.61,7990.0,60.1672,60.223,60.1672,60.1672,7990.0
2019-07-22 13:55:00,75.61,75.62,75.56,75.58,8483.0,60.1672,60.1752,60.1275,60.1434,8483.0
2019-07-22 14:00:00,75.57,75.66,75.57,75.63,10979.0,60.1354,60.207,60.1354,60.1832,10979.0
2019-07-22 14:05:00,75.64,75.66,75.59,75.59,7845.0,60.1911,60.207,60.1513,60.1513,7845.0
2019-07-22 14:10:00,75.59,75.68,75.57,75.63,9739.0,60.1513,60.223,60.1354,60.1832,9739.0
2019-07-22 14:15:00,75.62,75.65,75.58,75.61,10368.0,60.1752,60.1991,60.1434,60.1672,10368.0
2019-07-22 14:20:00,75.59,75.6,75.56,75.58,7532.0,60.1513,60.1593,60.1275,60.1434,7532.0
2019-07-22 14:25:00,75.58,75.61,75.56,75.58,7288.0,60.1434,60.1672,60.1275,60.1434,7288.0
2019-07-22 14:30:00,75.57,75.63,75.57,75.61,10690.0,60.1354,60.1832,60.1354,60.1672,10690.0
2019-07-22 14:35:00,75.61,75.63,75.58,75.61,7439.0,60.1672,60.1832,60.1434,60.1672,7439.0
2019-07-22 14:40:00,75.63,75.64,75.56,75.58,14533.0,60.1832,60.1911,60.1275,60.1434,14533.0
2019-07-22 14:45:00,75.58,75.61,75.56,75.6,10094.0,60.1434,60.1672,60.1275,60.1593,10094.0
2019-07-22 14:50:00,75.61,75.64,75.59,75.61,11326.0,60.1672,60.1911,60.1513,60.1672,11326.0
2019-07-22 14:55:00,75.61,75.64,75.6,75.64,8418.0,60.1672,60.1911,60.1593,60.1911,8418.0
2019-07-22 15:00:00,75.62,75.83,75.62,75.78,26685.0,60.1752,60.3423,60.1752,60.3025,26685.0
2019-07-22 15:05:00,75.79,75.81,75.75,75.76,13627.0,60.3105,60.3264,60.2787,60.2866,13627.0
2019-07-22 15:10:00,75.75,75.79,75.73,75.79,16353.0,60.2787,60.3105,60.2627,60.3105,16353.0
2019-07-22 15:15:00,75.78,75.93,75.63,75.65,124370.0,60.3025,60.4219,60.1832,60.1991,124370.0
2019-07-22 15:20:00,75.65,75.68,75.59,75.68,26424.0,60.1991,60.223,60.1513,60.223,26424.0
2019-07-22 15:25:00,75.69,75.74,75.66,75.73,26898.0,60.2309,60.2707,60.207,60.2627,26898.0
2019-07-22 15:30:00,75.73,75.77,75.61,75.64,34712.0,60.2627,60.2946,60.1672,60.1911,34712.0
2019-07-22 15:35:00,75.64,75.65,75.55,75.6,32903.0,60.1911,60.1991,60.1195,60.1593,32903.0
2019-07-22 15:40:00,75.59,75.68,75.58,75.61,38429.0,60.1513,60.223,60.1434,60.1672,38429.0
2019-07-22 15:45:00,75.6,75.73,75.6,75.71,28542.0,60.1593,60.2627,60.1593,60.2468,28542.0
2019-07-22 15:50:00,75.71,75.72,75.62,75.69,42943.0,60.2468,60.2548,60.1752,60.2309,42943.0
2019-07-22 15:55:00,75.68,75.74,75.53,75.7,160714.0,60.223,60.2707,60.1036,60.2389,160714.0
2019-07-23 09:30:00,75.84,75.99,75.66,75.75,76809.0,60.3503,60.4696,60.207,60.2787,76809.0
2019-07-23 09:35:00,75.79,75.98,75.77,75.84,29077.0,60.3105,60.4617,60.2946,60.3503,29077.0
2019-07-23 09:40:00,75.87,76.3,75.83,76.3,44173.0,60.3741,60.7163,60.3423,60.7163,44173.0
2019-07-23 09:45:00,76.3,76.61,76.18,76.61,67269.0,60.7163,60.963,60.6208,60.963,67269.0
2019-07-23 09:50:00,76.65,76.78,76.57,76.59,32718.0,60.9948,61.0983,60.9312,60.9471,32718.0
2019-07-23 09:55:00,76.59,76.8,76.58,76.77,21412.0,60.9471,61.1142,60.9391,61.0903,21412.0
2019-07-23 10:00:00,76.71,76.71,76.24,76.55,50050.0,61.0426,61.0426,60.6686,60.9153,50050.0
2019-07-23 10:05:00,76.5,76.6,76.35,76.5,52616.0,60.8755,60.955,60.7561,60.8755,52616.0
2019-07-23 10:10:00,76.49,76.55,76.34,76.39,25660.0,60.8675,60.9153,60.7482,60.7879,25660.0
2019-07-23 10:15:00,76.41,76.47,76.28,76.3,46143.0,60.8039,60.8516,60.7004,60.7163,46143.0
2019-07-23 10:20:00,76.32,76.49,76.29,76.42,88678.0,60.7322,60.8675,60.7084,60.8118,88678.0
2019-07-23 10:25:00,76.41,76.42,76.15,76.25,14458.0,60.8039,60.8118,60.597,60.6765,14458.0
2019-07-23 10:30:00,76.28,76.28,76.07,76.08,9332.0,60.7004,60.7004,60.5333,60.5413,9332.0
2019-07-23 10:35:00,76.06,76.13,76.01,76.05,11397.0,60.5253,60.581,60.4856,60.5174,11397.0
2019-07-23 10:40:00,76.05,76.05,75.86,75.86,18079.0,60.5174,60.5174,60.3662,60.3662,18079.0
2019-07-23 10:45:00,75.86,75.88,75.61,75.62,23924.0,60.3662,60.3821,60.1672,60.1752,23924.0
2019-07-23 10:50:00,75.62,75.63,75.51,75.61,16010.0,60.1752,60.1832,60.0877,60.1672,16010.0
2019-07-23 10:55:00,75.61,75.71,75.61,75.65,8626.0,60.1672,60.2468,60.1672,60.1991,8626.0
2019-07-23 11:00:00,75.63,75.64,75.55,75.56,7324.0,60.1832,60.1911,60.1195,60.1275,7324.0
2019-07-23 11:05:00,75.57,75.6,75.52,75.54,10475.0,60.1354,60.1593,60.0956,60.1115,10475.0
2019-07-23 11:10:00,75.55,75.64,75.52,75.64,9682.0,60.1195,60.1911,60.0956,60.1911,9682.0
2019-07-23 11:15:00,75.65,75.76,75.65,75.73,5962.0,60.1991,60.2866,60.1991,60.2627,5962.0
2019-07-23 11:20:00,75.71,75.83,75.7,75.78,12873.0,60.2468,60.3423,60.2389,60.3025,12873.0
2019-07-23 11:25:00,75.77,75.77,75.65,75.71,11677.0,60.2946,60.2946,60.1991,60.2468,11677.0
2019-07-23 11:30:00,75.7,75.71,75.61,75.67,6555.0,60.2389,60.2468,60.1672,60.215,6555.0
2019-07-23 11:35:00,75.64,75.73,75.63,75.7,6869.0,60.1911,60.2627,60.1832,60.2389,6869.0
2019-07-23 11:40:00,75.69,75.71,75.6,75.65,11368.0,60.2309,60.2468,60.1593,60.1991,11368.0
2019-07-23 11:45:00,75.65,75.66,75.58,75.63,7770.0,60.1991,60.207,60.1434,60.1832,7770.0
2019-07-23 11:50:00,75.62,75.76,75.59,75.73,6601.0,60.1752,60.2866,60.1513,60.2627,6601.0
2019-07-23 11:55:00,75.71,75.8,75.7,75.77,7578.0,60.2468,60.3184,60.2389,60.2946,7578.0
2019-07-23 12:00:00,75.76,75.85,75.74,75.85,5066.0,60.2866,60.3582,60.2707,60.3582,5066.0
2019-07-23 12:05:00,75.84,75.89,75.83,75.85,3800.0,60.3503,60.3901,60.3423,60.3582,3800.0
2019-07-23 12:10:00,75.84,75.91,75.83,75.86,5171.0,60.3503,60.406,60.3423,60.3662,5171.0
2019-07-23 12:15:00,75.86,75.91,75.76,75.81,8873.0,60.3662,60.406,60.2866,60.3264,8873.0
2019-07-23 12:20:00,75.77,75.81,75.74,75.74,3511.0,60.2946,60.3264,60.2707,60.2707,3511.0
2019-07-23 12:25:00,75.75,75.76,75.72,75.73,3392.0,60.2787,60.2866,60.2548,60.2627,3392.0
2019-07-23 12:30:00,75.73,75.87,75.73,75.87,4512.0,60.2627,60.3741,60.2627,60.3741,4512.0
2019-07-23 12:35:00,75.87,75.95,75.87,75.94,7403.0,60.3741,60.4378,60.3741,60.4298,7403.0
2019-07-23 12:40:00,75.94,75.94,75.89,75.89,3034.0,60.4298,60.4298,60.3901,60.3901,3034.0
2019-07-23 12:45:00,75.9,75.92,75.87,75.9,3600.0,60.398,60.4139,60.3741,60.398,3600.0
2019-07-23 12:50:00,75.9,75.95,75.85,75.95,4766.0,60.398,60.4378,60.3582,60.4378,4766.0
2019-07-23 12:55:00,75.92,76.02,75.91,76.02,4177.0,60.4139,60.4935,60.406,60.4935,4177.0
2019-07-23 13:00:00,76.04,76.08,76.04,76.04,14898.0,60.5094,60.5413,60.5094,60.5094,14898.0
2019-07-23 13:05:00,76.05,76.08,76.03,76.04,6408.0,60.5174,60.5413,60.5015,60.5094,6408.0
2019-07-23 13:10:00,76.06,76.11,75.97,76.1,16967.0,60.5253,60.5651,60.4537,60.5572,16967.0
2019-07-23 13:15:00,76.09,76.11,76.06,76.1,4187.0,60.5492,60.5651,60.5253,60.5572,4187.0
2019-07-23 13:20:00,76.11,76.14,76.09,76.09,5267.0,60.5651,60.589,60.5492,60.5492,5267.0
2019-07-23 13:25:00,76.13,76.15,76.07,76.11,6201.0,60.581,60.597,60.5333,60.5651,6201.0
2019-07-23 13:30:00,76.1,76.25,76.1,76.25,14458.0,60.5572,60.6765,60.5572,60.6765,14458.0
2019-07-23 13:35:00,76.25,76.33,76.21,76.21,25929.0,60.6765,60.7402,60.6447,60.6447,25929.0
2019-07-23 13:40:00,76.21,76.5,76.18,76.41,21360.0,60.6447,60.8755,60.6208,60.8039,21360.0
2019-07-23 13:45:00,76.39,76.49,76.39,76.42,33711.0,60.7879,60.8675,60.7879,60.8118,33711.0
2019-07-23 13:50:00,76.45,76.58,76.45,76.54,26589.0,60.8357,60.9391,60.8357,60.9073,26589.0
2019-07-23 13:55:00,76.55,76.64,76.53,76.59,21028.0,60.9153,60.9869,60.8993,60.9471,21028.0
2019-07-23 14:00:00,76.59,76.61,76.55,76.56,20216.0,60.9471,60.963,60.9153,60.9232,20216.0
2019-07-23 14:05:00,76.56,76.58,76.54,76.55,22793.0,60.9232,60.9391,60.9073,60.9153,22793.0
2019-07-23 14:10:00,76.55,76.55,76.43,76.46,11019.0,60.9153,60.9153,60.8198,60.8436,11019.0
2019-07-23 14:15:00,76.46,76.46,76.39,76.39,9016.0,60.8436,60.8436,60.7879,60.7879,9016.0
2019-07-23 14:20:00,76.39,76.42,76.37,76.38,7882.0,60.7879,60.8118,60.772,60.78,7882.0
2019-07-23 14:25:00,76.38,76.4,76.35,76.38,13186.0,60.78,60.7959,60.7561,60.78,13186.0
2019-07-23 14:30:00,76.38,76.39,76.32,76.34,11640.0,60.78,60.7879,60.7322,60.7482,11640.0
2019-07-23 14:35:00,76.35,76.36,76.31,76.33,7826.0,60.7561,60.7641,60.7243,60.7402,7826.0
2019-07-23 14:40:00,76.32,76.36,76.31,76.33,8710.0,60.7322,60.7641,60.7243,60.7402,8710.0
2019-07-23 14:45:00,76.33,76.41,76.3,76.39,10066.0,60.7402,60.8039,60.7163,60.7879,10066.0
2019-07-23 14:50:00,76.38,76.42,76.36,76.36,9152.0,60.78,60.8118,60.7641,60.7641,9152.0
2019-07-23 14:55:00,76.36,76.37,76.31,76.37,7760.0,60.7641,60.772,60.7243,60.772,7760.0
2019-07-23 15:00:00,76.37,76.49,76.36,76.48,15287.0,60.772,60.8675,60.7641,60.8596,15287.0
2019-07-23 15:05:00,76.48,76.56,76.48,76.48,7762.0,60.8596,60.9232,60.8596,60.8596,7762.0
2019-07-23 15:10:00,76.48,76.52,76.46,76.5,10113.0,60.8596,60.8914,60.8436,60.8755,10113.0
2019-07-23 15:15:00,76.5,76.5,76.39,76.42,16990.0,60.8755,60.8755,60.7879,60.8118,16990.0
2019-07-23 15:20:00,76.42,76.48,76.41,76.48,9185.0,60.8118,60.8596,60.8039,60.8596,9185.0
2019-07-23 15:25:00,76.49,76.53,76.48,76.5,13487.0,60.8675,60.8993,60.8596,60.8755,13487.0
2019-07-23 15:30:00,76.52,76.54,76.52,76.54,15852.0,60.8914,60.9073,60.8914,60.9073,15852.0
2019-07-23 15:35:00,76.53,76.54,76.45,76.45,21974.0,60.8993,60.9073,60.8357,60.8357,21974.0
2019-07-23 15:40:00,76.45,76.5,76.4,76.4,31528.0,60.8357,60.8755,60.7959,60.7959,31528.0
2019-07-23 15:45:00,76.41,76.42,76.37,76.38,28210.0,60.8039,60.8118,60.772,60.78,28210.0
2019-07-23 15:50:00,76.38,76.43,76.3,76.35,44952.0,60.78,60.8198,60.7163,60.7561,44952.0
2019-07-23 15:55:00,76.36,76.52,76.3,76.51,93092.0,60.7641,60.8914,60.7163,60.8834,93092.0
2019-07-24 09:30:00,76.48,77.12,76.41,76.87,37649.0,60.8596,61.3688,60.8039,61.1699,37649.0
2019-07-24 09:35:00,76.9,77.32,76.86,77.28,55212.0,61.1938,61.528,61.1619,61.4962,55212.0
2019-07-24 09:40:00,77.26,77.43,77.17,77.18,20079.0,61.4802,61.6155,61.4086,61.4166,20079.0
2019-07-24 09:45:00,77.18,77.39,77.13,77.38,9648.0,61.4166,61.5837,61.3768,61.5757,9648.0
2019-07-24 09:50:00,77.3,77.3,76.95,77.0,7827.0,61.5121,61.5121,61.2336,61.2734,7827.0
2019-07-24 09:55:00,76.99,76.99,76.7,76.84,3891.0,61.2654,61.2654,61.0346,61.146,3891.0
2019-07-24 10:00:00,76.81,76.96,76.68,76.88,7677.0,61.1222,61.2415,61.0187,61.1779,7677.0
2019-07-24 10:05:00,76.94,77.1,76.89,77.1,12421.0,61.2256,61.3529,61.1858,61.3529,12421.0
2019-07-24 10:10:00,77.1,77.14,76.95,77.01,18015.0,61.3529,61.3848,61.2336,61.2813,18015.0
2019-07-24 10:15:00,77.04,77.08,76.96,77.06,6119.0,61.3052,61.337,61.2415,61.3211,6119.0
2019-07-24 10:20:00,77.02,77.12,77.02,77.05,10588.0,61.2893,61.3688,61.2893,61.3131,10588.0
2019-07-24 10:25:00,77.03,77.11,77.01,77.05,3826.0,61.2972,61.3609,61.2813,61.3131,3826.0
2019-07-24 10:30:00,77.07,77.12,76.98,76.98,7104.0,61.3291,61.3688,61.2574,61.2574,7104.0
2019-07-24 10:35:00,76.98,77.12,76.98,77.08,8390.0,61.2574,61.3688,61.2574,61.337,8390.0
2019-07-24 10:40:00,77.08,77.09,76.98,77.03,8960.0,61.337,61.345,61.2574,61.2972,8960.0
2019-07-24 10:45:00,77.05,77.08,76.94,76.94,6666.0,61.3131,61.337,61.2256,61.2256,6666.0
2019-07-24 10:50:00,76.93,76.94,76.79,76.8,14374.0,61.2176,61.2256,61.1062,61.1142,14374.0
2019-07-24 10:55:00,76.77,77.09,76.76,77.06,69945.0,61.0903,61.345,61.0824,61.3211,69945.0
2019-07-24 11:00:00,77.04,77.08,76.88,76.92,4748.0,61.3052,61.337,61.1779,61.2097,4748.0
2019-07-24 11:05:00,76.91,77.23,76.9,77.23,12831.0,61.2017,61.4564,61.1938,61.4564,12831.0
2019-07-24 11:10:00,77.24,77.29,77.19,77.29,6523.0,61.4643,61.5041,61.4245,61.5041,6523.0
2019-07-24 11:15:00,77.31,77.33,77.21,77.23,10733.0,61.52,61.536,61.4405,61.4564,10733.0
2019-07-24 11:20:00,77.22,77.31,77.15,77.24,11212.0,61.4484,61.52,61.3927,61.4643,11212.0
2019-07-24 11:25:00,77.25,77.31,77.21,77.3,6118.0,61.4723,61.52,61.4405,61.5121,6118.0
2019-07-24 11:30:00,77.31,77.32,77.24,77.26,4007.0,61.52,61.528,61.4643,61.4802,4007.0
2019-07-24 11:35:00,77.25,77.29,77.23,77.28,13773.0,61.4723,61.5041,61.4564,61.4962,13773.0
2019-07-24 11:40:00,77.28,77.33,77.23,77.27,5815.0,61.4962,61.536,61.4564,61.4882,5815.0
2019-07-24 11:45:00,77.28,77.44,77.27,77.43,9623.0,61.4962,61.6235,61.4882,61.6155,9623.0
2019-07-24 11:50:00,77.42,77.49,77.42,77.45,12320.0,61.6076,61.6633,61.6076,61.6314,12320.0
2019-07-24 11:55:00,77.45,77.46,77.4,77.42,14137.0,61.6314,61.6394,61.5917,61.6076,14137.0
2019-07-24 12:00:00,77.43,77.47,77.41,77.45,9100.0,61.6155,61.6474,61.5996,61.6314,9100.0
2019-07-24 12:05:00,77.45,77.46,77.43,77.45,5883.0,61.6314,61.6394,61.6155,61.6314,5883.0
2019-07-24 12:10:00,77.46,77.46,77.43,77.45,7232.0,61.6394,61.6394,61.6155,61.6314,7232.0
2019-07-24 12:15:00,77.44,77.51,77.42,77.51,5716.0,61.6235,61.6792,61.6076,61.6792,5716.0
2019-07-24 12:20:00,77.5,77.59,77.5,77.56,7250.0,61.6712,61.7428,61.6712,61.719,7250.0
2019-07-24 12:25:00,77.58,77.63,77.53,77.54,9118.0,61.7349,61.7747,61.6951,61.7031,9118.0
2019-07-24 12:30:00,77.55,77.65,77.55,77.62,7020.0,61.711,61.7906,61.711,61.7667,7020.0
2019-07-24 12:35:00,77.61,77.63,77.6,77.63,4425.0,61.7588,61.7747,61.7508,61.7747,4425.0
2019-07-24 12:40:00,77.63,77.7,77.63,77.68,10600.0,61.7747,61.8304,61.7747,61.8145,10600.0
2019-07-24 12:45:00,77.67,77.7,77.63,77.68,4699.0,61.8065,61.8304,61.7747,61.8145,4699.0
2019-07-24 12:50:00,77.69,77.73,77.68,77.73,5873.0,61.8224,61.8543,61.8145,61.8543,5873.0
2019-07-24 12:55:00,77.72,77.76,77.69,77.76,7526.0,61.8463,61.8781,61.8224,61.8781,7526.0
2019-07-24 13:00:00,77.76,77.76,77.71,77.74,10813.0,61.8781,61.8781,61.8383,61.8622,10813.0
2019-07-24 13:05:00,77.75,77.77,77.71,77.72,7186.0,61.8702,61.8861,61.8383,61.8463,7186.0
2019-07-24 13:10:00,77.72,77.75,77.71,77.72,7026.0,61.8463,61.8702,61.8383,61.8463,7026.0
2019-07-24 13:15:00,77.72,77.73,77.7,77.71,6201.0,61.8463,61.8543,61.8304,61.8383,6201.0
2019-07-24 13:20:00,77.72,77.74,77.71,77.73,5240.0,61.8463,61.8622,61.8383,61.8543,5240.0
2019-07-24 13:25:00,77.72,77.73,77.67,77.69,10372.0,61.8463,61.8543,61.8065,61.8224,10372.0
2019-07-24 13:30:00,77.69,77.72,77.67,77.72,12002.0,61.8224,61.8463,61.8065,61.8463,12002.0
2019-07-24 13:35:00,77.74,77.81,77.74,77.76,10022.0,61.8622,61.9179,61.8622,61.8781,10022.0
2019-07-24 13:40:00,77.78,77.79,77.74,77.74,10575.0,61.894,61.902,61.8622,61.8622,10575.0
2019-07-24 13:45:00,77.75,77.88,77.73,77.83,9271.0,61.8702,61.9736,61.8543,61.9338,9271.0
2019-07-24 13:50:00,77.84,77.93,77.84,77.89,6539.0,61.9418,62.0134,61.9418,61.9816,6539.0
2019-07-24 13:55:00,77.9,77.96,77.89,77.9,10011.0,61.9895,62.0373,61.9816,61.9895,10011.0
2019-07-24 14:00:00,77.89,77.96,77.89,77.95,9336.0,61.9816,62.0373,61.9816,62.0293,9336.0
2019-07-24 14:05:00,77.95,77.95,77.91,77.92,9531.0,62.0293,62.0293,61.9975,62.0054,9531.0
2019-07-24 14:10:00,77.92,77.97,77.91,77.94,12216.0,62.0054,62.0452,61.9975,62.0214,12216.0
2019-07-24 14:15:00,77.95,78.01,77.95,78.01,13146.0,62.0293,62.0771,62.0293,62.0771,13146.0
2019-07-24 14:20:00,78.01,78.04,78.01,78.02,11526.0,62.0771,62.1009,62.0771,62.085,11526.0
2019-07-24 14:25:00,78.01,78.02,77.97,77.98,13895.0,62.0771,62.085,62.0452,62.0532,13895.0
2019-07-24 14:30:00,77.98,78.1,77.98,78.1,13180.0,62.0532,62.1487,62.0532,62.1487,13180.0
2019-07-24 14:35:00,78.11,78.13,78.07,78.1,16469.0,62.1566,62.1726,62.1248,62.1487,16469.0
2019-07-24 14:40:00,78.09,78.1,78.05,78.1,6311.0,62.1407,62.1487,62.1089,62.1487,6311.0
2019-07-24 14:45:00,78.1,78.13,78.07,78.07,9939.0,62.1487,62.1726,62.1248,62.1248,9939.0
2019-07-24 14:50:00,78.08,78.08,77.99,77.99,9956.0,62.1328,62.1328,62.0612,62.0612,9956.0
2019-07-24 14:55:00,78.0,78.01,77.91,77.97,13944.0,62.0691,62.0771,61.9975,62.0452,13944.0
2019-07-24 15:00:00,77.94,78.01,77.93,77.98,11551.0,62.0214,62.0771,62.0134,62.0532,11551.0
2019-07-24 15:05:00,77.97,78.03,77.97,78.01,8420.0,62.0452,62.093,62.0452,62.0771,8420.0
2019-07-24 15:10:00,78.01,78.02,77.99,78.0,10028.0,62.0771,62.085,62.0612,62.0691,10028.0
2019-07-24 15:15:00,77.99,78.05,77.97,77.98,35931.0,62.0612,62.1089,62.0452,62.0532,35931.0
2019-07-24 15:20:00,77.98,77.98,77.92,77.97,12012.0,62.0532,62.0532,62.0054,62.0452,12012.0
2019-07-24 15:25:00,77.97,78.13,77.97,78.12,11823.0,62.0452,62.1726,62.0452,62.1646,11823.0
2019-07-24 15:30:00,78.09,78.12,78.08,78.12,16140.0,62.1407,62.1646,62.1328,62.1646,16140.0
2019-07-24 15:35:00,78.12,78.12,78.06,78.07,24093.0,62.1646,62.1646,62.1169,62.1248,24093.0
2019-07-24 15:40:00,78.07,78.09,77.98,78.05,33706.0,62.1248,62.1407,62.0532,62.1089,33706.0
2019-07-24 15:45:00,78.04,78.05,77.96,77.99,37925.0,62.1009,62.1089,62.0373,62.0612,37925.0
2019-07-24 15:50:00,77.98,78.01,77.89,77.89,72043.0,62.0532,62.0771,61.9816,61.9816,72043.0
2019-07-24 15:55:00,77.9,77.94,77.78,77.87,99704.0,61.9895,62.0214,61.894,61.9657,99704.0
2019-07-25 09:30:00,76.8,78.27,76.8,78.27,58887.0,61.1142,62.284,61.1142,62.284,58887.0
2019-07-25 09:35:00,78.27,78.53,78.01,78.27,47439.0,62.284,62.4909,62.0771,62.284,47439.0
2019-07-25 09:40:00,78.27,78.37,78.02,78.02,20122.0,62.284,62.3635,62.085,62.085,20122.0
2019-07-25 09:45:00,78.04,78.25,78.04,78.17,9132.0,62.1009,62.268,62.1009,62.2044,9132.0
2019-07-25 09:50:00,78.12,78.21,77.87,78.21,20078.0,62.1646,62.2362,61.9657,62.2362,20078.0
2019-07-25 09:55:00,78.15,78.22,78.08,78.2,14224.0,62.1885,62.2442,62.1328,62.2283,14224.0
2019-07-25 10:00:00,78.19,78.19,78.0,78.02,13351.0,62.2203,62.2203,62.0691,62.085,13351.0
2019-07-25 10:05:00,78.05,78.08,77.93,78.02,6368.0,62.1089,62.1328,62.0134,62.085,6368.0
2019-07-25 10:10:00,78.01,78.09,77.88,77.97,42021.0,62.0771,62.1407,61.9736,62.0452,42021.0
2019-07-25 10:15:00,77.94,78.02,77.73,77.82,19428.0,62.0214,62.085,61.8543,61.9259,19428.0
2019-07-25 10:20:00,77.84,77.9,77.66,77.73,20901.0,61.9418,61.9895,61.7986,61.8543,20901.0
2019-07-25 10:25:00,77.73,77.75,77.61,77.72,104605.0,61.8543,61.8702,61.7588,61.8463,104605.0
2019-07-25 10:30:00,77.73,77.74,77.63,77.67,24728.0,61.8543,61.8622,61.7747,61.8065,24728.0
2019-07-25 10:35:00,77.67,77.76,77.63,77.71,13563.0,61.8065,61.8781,61.7747,61.8383,13563.0
2019-07-25 10:40:00,77.73,77.76,77.63,77.76,13382.0,61.8543,61.8781,61.7747,61.8781,13382.0
2019-07-25 10:45:00,77.75,77.78,77.62,77.63,25953.0,61.8702,61.894,61.7667,61.7747,25953.0
2019-07-25 10:50:00,77.63,77.64,77.39,77.43,17826.0,61.7747,61.7826,61.5837,61.6155,17826.0
2019-07-25 10:55:00,77.47,77.5,77.41,77.44,12000.0,61.6474,61.6712,61.5996,61.6235,12000.0
2019-07-25 11:00:00,77.45,77.52,77.29,77.3,21659.0,61.6314,61.6871,61.5041,61.5121,21659.0
2019-07-25 11:05:00,77.3,77.68,77.3,77.68,15688.0,61.5121,61.8145,61.5121,61.8145,15688.0
2019-07-25 11:10:00,77.68,77.7,77.56,77.61,9516.0,61.8145,61.8304,61.719,61.7588,9516.0
2019-07-25 11:15:00,77.63,77.66,77.48,77.51,14469.0,61.7747,61.7986,61.6553,61.6792,14469.0
2019-07-25 11:20:00,77.51,77.52,77.26,77.3,13990.0,61.6792,61.6871,61.4802,61.5121,13990.0
2019-07-25 11:25:00,77.3,77.32,77.26,77.26,7377.0,61.5121,61.528,61.4802,61.4802,7377.0
2019-07-25 11:30:00,77.28,77.29,77.19,77.25,15089.0,61.4962,61.5041,61.4245,61.4723,15089.0
2019-07-25 11:35:00,77.24,77.32,77.2,77.26,14980.0,61.4643,61.528,61.4325,61.4802,14980.0
2019-07-25 11:40:00,77.27,77.37,77.27,77.35,10072.0,61.4882,61.5678,61.4882,61.5519,10072.0
2019-07-25 11:45:00,77.35,77.37,77.29,77.32,11904.0,61.5519,61.5678,61.5041,61.528,11904.0
2019-07-25 11:50:00,77.33,77.4,77.3,77.34,12237.0,61.536,61.5917,61.5121,61.5439,12237.0
2019-07-25 11:55:00,77.35,77.41,77.34,77.38,18473.0,61.5519,61.5996,61.5439,61.5757,18473.0
2019-07-25 12:00:00,77.38,77.4,77.2,77.2,46583.0,61.5757,61.5917,61.4325,61.4325,46583.0
2019-07-25 12:05:00,77.21,77.32,77.21,77.32,6195.0,61.4405,61.528,61.4405,61.528,6195.0
2019-07-25 12:10:00,77.33,77.33,77.22,77.29,7686.0,61.536,61.536,61.4484,61.5041,7686.0
2019-07-25 12:15:00,77.27,77.37,77.27,77.37,6173.0,61.4882,61.5678,61.4882,61.5678,6173.0
2019-07-25 12:20:00,77.37,77.44,77.36,77.37,5743.0,61.5678,61.6235,61.5598,61.5678,5743.0
2019-07-25 12:25:00,77.37,77.49,77.37,77.48,9033.0,61.5678,61.6633,61.5678,61.6553,9033.0
2019-07-25 12:30:00,77.45,77.48,77.43,77.45,4400.0,61.6314,61.6553,61.6155,61.6314,4400.0
2019-07-25 12:35:00,77.44,77.47,77.35,77.35,14962.0,61.6235,61.6474,61.5519,61.5519,14962.0
2019-07-25 12:40:00,77.35,77.35,77.23,77.25,8500.0,61.5519,61.5519,61.4564,61.4723,8500.0
2019-07-25 12:45:00,77.24,77.39,77.24,77.36,4600.0,61.4643,61.5837,61.4643,61.5598,4600.0
2019-07-25 12:50:00,77.37,77.38,77.32,77.34,5000.0,61.5678,61.5757,61.528,61.5439,5000.0
2019-07-25 12:55:00,77.37,77.38,77.27,77.28,7619.0,61.5678,61.5757,61.4882,61.4962,7619.0
2019-07-25 13:00:00,77.28,77.29,77.15,77.15,11159.0,61.4962,61.5041,61.3927,61.3927,11159.0
2019-07-25 13:05:00,77.14,77.26,77.14,77.23,6110.0,61.3848,61.4802,61.3848,61.4564,6110.0
2019-07-25 13:10:00,77.22,77.24,77.2,77.22,16817.0,61.4484,61.4643,61.4325,61.4484,16817.0
2019-07-25 13:15:00,77.22,77.24,77.1,77.11,19168.0,61.4484,61.4643,61.3529,61.3609,19168.0
2019-07-25 13:20:00,77.11,77.13,77.02,77.06,8709.0,61.3609,61.3768,61.2893,61.3211,8709.0
2019-07-25 13:25:00,77.05,77.12,77.02,77.12,9641.0,61.3131,61.3688,61.2893,61.3688,9641.0
2019-07-25 13:30:00,77.13,77.16,77.1,77.12,11000.0,61.3768,61.4007,61.3529,61.3688,11000.0
2019-07-25 13:35:00,77.12,77.12,77.06,77.09,12475.0,61.3688,61.3688,61.3211,61.345,12475.0
2019-07-25 13:40:00,77.09,77.14,77.08,77.08,12606.0,61.345,61.3848,61.337,61.337,12606.0
2019-07-25 13:45:00,77.08,77.12,77.06,77.1,7983.0,61.337,61.3688,61.3211,61.3529,7983.0
2019-07-25 13:50:00,77.11,77.2,77.11,77.19,6752.0,61.3609,61.4325,61.3609,61.4245,6752.0
2019-07-25 13:55:00,77.18,77.27,77.18,77.23,7801.0,61.4166,61.4882,61.4166,61.4564,7801.0
2019-07-25 14:00:00,77.24,77.38,77.23,77.34,6913.0,61.4643,61.5757,61.4564,61.5439,6913.0
2019-07-25 14:05:00,77.34,77.34,77.3,77.32,5378.0,61.5439,61.5439,61.5121,61.528,5378.0
2019-07-25 14:10:00,77.33,77.43,77.33,77.43,3064.0,61.536,61.6155,61.536,61.6155,3064.0
2019-07-25 14:15:00,77.43,77.44,77.31,77.31,6020.0,61.6155,61.6235,61.52,61.52,6020.0
2019-07-25 14:20:00,77.33,77.42,77.33,77.35,4238.0,61.536,61.6076,61.536,61.5519,4238.0
2019-07-25 14:25:00,77.38,77.38,77.33,77.34,6722.0,61.5757,61.5757,61.536,61.5439,6722.0
2019-07-25 14:30:00,77.33,77.33,77.24,77.25,7026.0,61.536,61.536,61.4643,61.4723,7026.0
2019-07-25 14:35:00,77.23,77.26,77.2,77.24,3301.0,61.4564,61.4802,61.4325,61.4643,3301.0
2019-07-25 14:40:00,77.23,77.24,77.18,77.23,8943.0,61.4564,61.4643,61.4166,61.4564,8943.0
2019-07-25 14:45:00,77.23,77.24,77.1,77.13,5953.0,61.4564,61.4643,61.3529,61.3768,5953.0
2019-07-25 14:50:00,77.12,77.14,77.03,77.05,9912.0,61.3688,61.3848,61.2972,61.3131,9912.0
2019-07-25 14:55:00,77.06,77.16,77.06,77.07,8607.0,61.3211,61.4007,61.3211,61.3291,8607.0
2019-07-25 15:00:00,77.06,77.14,77.05,77.05,7130.0,61.3211,61.3848,61.3131,61.3131,7130.0
2019-07-25 15:05:00,77.04,77.07,76.99,77.07,10267.0,61.3052,61.3291,61.2654,61.3291,10267.0
2019-07-25 15:10:00,77.07,77.1,77.05,77.06,4980.0,61.3291,61.3529,61.3131,61.3211,4980.0
2019-07-25 15:15:00,77.07,77.1,77.03,77.08,12079.0,61.3291,61.3529,61.2972,61.337,12079.0
2019-07-25 15:20:00,77.08,77.14,77.07,77.14,11237.0,61.337,61.3848,61.3291,61.3848,11237.0
2019-07-25 15:25:00,77.14,77.19,77.13,77.14,9568.0,61.3848,61.4245,61.3768,61.3848,9568.0
2019-07-25 15:30:00,77.14,77.17,77.12,77.13,16872.0,61.3848,61.4086,61.3688,61.3768,16872.0
2019-07-25 15:35:00,77.14,77.22,77.13,77.17,27108.0,61.3848,61.4484,61.3768,61.4086,27108.0
2019-07-25 15:40:00,77.16,77.17,77.12,77.15,30620.0,61.4007,61.4086,61.3688,61.3927,30620.0
2019-07-25 15:45:00,77.16,77.26,77.16,77.23,27808.0,61.4007,61.4802,61.4007,61.4564,27808.0
2019-07-25 15:50:00,77.24,77.28,77.17,77.19,72337.0,61.4643,61.4962,61.4086,61.4245,72337.0
2019-07-25 15:55:00,77.19,77.19,76.92,77.07,135786.0,61.4245,61.4245,61.2097,61.3291,135786.0
2019-07-26 09:30:00,77.67,77.67,76.46,76.54,42913.0,61.8065,61.8065,60.8436,60.9073,42913.0
2019-07-26 09:35:00,76.52,76.62,76.21,76.44,28472.0,60.8914,60.971,60.6447,60.8277,28472.0
2019-07-26 09:40:00,76.44,76.69,76.41,76.52,17801.0,60.8277,61.0267,60.8039,60.8914,17801.0
2019-07-26 09:45:00,76.61,76.97,76.57,76.95,7394.0,60.963,61.2495,60.9312,61.2336,7394.0
2019-07-26 09:50:00,76.87,77.06,76.87,77.05,10689.0,61.1699,61.3211,61.1699,61.3131,10689.0
2019-07-26 09:55:00,77.02,77.02,76.88,76.97,5502.0,61.2893,61.2893,61.1779,61.2495,5502.0
2019-07-26 10:00:00,77.02,77.09,76.87,77.04,9669.0,61.2893,61.345,61.1699,61.3052,9669.0
2019-07-26 10:05:00,77.05,77.21,77.05,77.1,9507.0,61.3131,61.4405,61.3131,61.3529,9507.0
2019-07-26 10:10:00,77.16,77.29,77.13,77.2,9297.0,61.4007,61.5041,61.3768,61.4325,9297.0
2019-07-26 10:15:00,77.26,77.26,77.18,77.23,6597.0,61.4802,61.4802,61.4166,61.4564,6597.0
2019-07-26 10:20:00,77.24,77.39,77.21,77.29,22551.0,61.4643,61.5837,61.4405,61.5041,22551.0
2019-07-26 10:25:00,77.29,77.34,77.22,77.22,23412.0,61.5041,61.5439,61.4484,61.4484,23412.0
2019-07-26 10:30:00,77.23,77.25,77.03,77.24,15794.0,61.4564,61.4723,61.2972,61.4643,15794.0
2019-07-26 10:35:00,77.29,77.53,77.29,77.47,14422.0,61.5041,61.6951,61.5041,61.6474,14422.0
2019-07-26 10:40:00,77.46,77.54,77.42,77.49,13026.0,61.6394,61.7031,61.6076,61.6633,13026.0
2019-07-26 10:45:00,77.53,77.64,77.51,77.63,10225.0,61.6951,61.7826,61.6792,61.7747,10225.0
2019-07-26 10:50:00,77.65,77.73,77.6,77.61,9342.0,61.7906,61.8543,61.7508,61.7588,9342.0
2019-07-26 10:55:00,77.66,77.66,77.54,77.54,5800.0,61.7986,61.7986,61.7031,61.7031,5800.0
2019-07-26 11:00:00,77.54,77.56,77.45,77.5,7746.0,61.7031,61.719,61.6314,61.6712,7746.0
2019-07-26 11:05:00,77.5,77.5,77.37,77.37,13302.0,61.6712,61.6712,61.5678,61.5678,13302.0
2019-07-26 11:10:00,77.42,77.45,77.39,77.44,5010.0,61.6076,61.6314,61.5837,61.6235,5010.0
2019-07-26 11:15:00,77.47,77.58,77.45,77.58,21857.0,61.6474,61.7349,61.6314,61.7349,21857.0
2019-07-26 11:20:00,77.56,77.61,77.45,77.5,32849.0,61.719,61.7588,61.6314,61.6712,32849.0
2019-07-26 11:25:00,77.53,77.55,77.42,77.48,12650.0,61.6951,61.711,61.6076,61.6553,12650.0
2019-07-26 11:30:00,77.5,77.5,77.41,77.48,7699.0,61.6712,61.6712,61.5996,61.6553,7699.0
2019-07-26 11:35:00,77.48,77.5,77.43,77.47,8477.0,61.6553,61.6712,61.6155,61.6474,8477.0
2019-07-26 11:40:00,77.46,77.46,77.33,77.36,10180.0,61.6394,61.6394,61.536,61.5598,10180.0
2019-07-26 11:45:00,77.35,77.63,77.35,77.63,18091.0,61.5519,61.7747,61.5519,61.7747,18091.0
2019-07-26 11:50:00,77.61,77.69,77.54,77.68,11284.0,61.7588,61.8224,61.7031,61.8145,11284.0
2019-07-26 11:55:00,77.69,77.7,77.61,77.64,8387.0,61.8224,61.8304,61.7588,61.7826,8387.0
2019-07-26 12:00:00,77.63,77.66,77.56,77.59,10862.0,61.7747,61.7986,61.719,61.7428,10862.0
2019-07-26 12:05:00,77.59,77.6,77.49,77.53,7702.0,61.7428,61.7508,61.6633,61.6951,7702.0
2019-07-26 12:10:00,77.54,77.55,77.43,77.45,5104.0,61.7031,61.711,61.6155,61.6314,5104.0
2019-07-26 12:15:00,77.45,77.46,77.29,77.29,24368.0,61.6314,61.6394,61.5041,61.5041,24368.0
2019-07-26 12:20:00,77.31,77.45,77.28,77.45,53101.0,61.52,61.6314,61.4962,61.6314,53101.0
2019-07-26 12:25:00,77.45,77.56,77.44,77.52,6045.0,61.6314,61.719,61.6235,61.6871,6045.0
2019-07-26 12:30:00,77.52,77.53,77.45,77.52,8206.0,61.6871,61.6951,61.6314,61.6871,8206.0
2019-07-26 12:35:00,77.52,77.59,77.49,77.56,5809.0,61.6871,61.7428,61.6633,61.719,5809.0
2019-07-26 12:40:00,77.55,77.58,77.51,77.55,8516.0,61.711,61.7349,61.6792,61.711,8516.0
2019-07-26 12:45:00,77.56,77.58,77.52,77.58,9203.0,61.719,61.7349,61.6871,61.7349,9203.0
2019-07-26 12:50:00,77.59,77.59,77.52,77.55,7094.0,61.7428,61.7428,61.6871,61.711,7094.0
2019-07-26 12:55:00,77.55,77.61,77.54,77.6,10816.0,61.711,61.7588,61.7031,61.7508,10816.0
2019-07-26 13:00:00,77.61,77.63,77.56,77.57,9708.0,61.7588,61.7747,61.719,61.7269,9708.0
2019-07-26 13:05:00,77.58,77.68,77.54,77.68,7719.0,61.7349,61.8145,61.7031,61.8145,7719.0
2019-07-26 13:10:00,77.67,77.78,77.65,77.78,11113.0,61.8065,61.894,61.7906,61.894,11113.0
2019-07-26 13:15:00,77.79,77.79,77.71,77.78,5649.0,61.902,61.902,61.8383,61.894,5649.0
2019-07-26 13:20:00,77.79,77.81,77.74,77.75,7293.0,61.902,61.9179,61.8622,61.8702,7293.0
2019-07-26 13:25:00,77.74,77.78,77.72,77.72,11932.0,61.8622,61.894,61.8463,61.8463,11932.0
2019-07-26 13:30:00,77.72,77.87,77.68,77.8,27757.0,61.8463,61.9657,61.8145,61.91,27757.0
2019-07-26 13:35:00,77.86,77.9,77.79,77.87,12167.0,61.9577,61.9895,61.902,61.9657,12167.0
2019-07-26 13:40:00,77.86,77.95,77.86,77.9,13599.0,61.9577,62.0293,61.9577,61.9895,13599.0
2019-07-26 13:45:00,77.9,77.99,77.89,77.99,11019.0,61.9895,62.0612,61.9816,62.0612,11019.0
2019-07-26 13:50:00,77.99,78.03,77.96,78.01,22276.0,62.0612,62.093,62.0373,62.0771,22276.0
2019-07-26 13:55:00,78.01,78.02,77.88,77.88,8154.0,62.0771,62.085,61.9736,61.9736,8154.0
2019-07-26 14:00:00,77.88,77.94,77.87,77.92,9055.0,61.9736,62.0214,61.9657,62.0054,9055.0
2019-07-26 14:05:00,77.94,77.95,77.87,77.91,11009.0,62.0214,62.0293,61.9657,61.9975,11009.0
2019-07-26 14:10:00,77.92,78.04,77.91,78.0,8118.0,62.0054,62.1009,61.9975,62.0691,8118.0
2019-07-26 14:15:00,77.99,78.05,77.98,78.05,9845.0,62.0612,62.1089,62.0532,62.1089,9845.0
2019-07-26 14:20:00,78.05,78.05,77.99,78.01,7100.0,62.1089,62.1089,62.0612,62.0771,7100.0
2019-07-26 14:25:00,78.01,78.04,77.98,78.0,7285.0,62.0771,62.1009,62.0532,62.0691,7285.0
2019-07-26 14:30:00,77.99,78.03,77.96,78.03,7329.0,62.0612,62.093,62.0373,62.093,7329.0
2019-07-26 14:35:00,78.03,78.06,77.98,78.03,11242.0,62.093,62.1169,62.0532,62.093,11242.0
2019-07-26 14:40:00,78.03,78.05,78.01,78.02,9031.0,62.093,62.1089,62.0771,62.085,9031.0
2019-07-26 14:45:00,78.02,78.08,77.99,78.05,17417.0,62.085,62.1328,62.0612,62.1089,17417.0
2019-07-26 14:50:00,78.05,78.07,78.02,78.02,12125.0,62.1089,62.1248,62.085,62.085,12125.0
2019-07-26 14:55:00,78.02,78.03,77.96,77.99,11566.0,62.085,62.093,62.0373,62.0612,11566.0
2019-07-26 15:00:00,77.99,78.02,77.97,78.01,12302.0,62.0612,62.085,62.0452,62.0771,12302.0
2019-07-26 15:05:00,78.01,78.05,77.97,77.97,9582.0,62.0771,62.1089,62.0452,62.0452,9582.0
2019-07-26 15:10:00,77.97,77.98,77.88,77.94,18041.0,62.0452,62.0532,61.9736,62.0214,18041.0
2019-07-26 15:15:00,77.94,77.98,77.91,77.92,7696.0,62.0214,62.0532,61.9975,62.0054,7696.0
2019-07-26 15:20:00,77.92,77.93,77.76,77.82,27755.0,62.0054,62.0134,61.8781,61.9259,27755.0
2019-07-26 15:25:00,77.8,77.82,77.78,77.81,10480.0,61.91,61.9259,61.894,61.9179,10480.0
2019-07-26 15:30:00,77.81,77.87,77.78,77.87,19320.0,61.9179,61.9657,61.894,61.9657,19320.0
2019-07-26 15:35:00,77.88,77.89,77.81,77.86,19082.0,61.9736,61.9816,61.9179,61.9577,19082.0
2019-07-26 15:40:00,77.85,77.85,77.78,77.79,24273.0,61.9497,61.9497,61.894,61.902,24273.0
2019-07-26 15:45:00,77.79,77.79,77.72,77.73,26479.0,61.902,61.902,61.8463,61.8543,26479.0
2019-07-26 15:50:00,77.74,77.9,77.74,77.88,35328.0,61.8622,61.9895,61.8622,61.9736,35328.0
2019-07-26 15:55:00,77.88,77.9,77.73,77.75,66985.0,61.9736,61.9895,61.8543,61.8702,66985.0
2019-07-29 09:30:00,77.73,77.87,77.47,77.52,23189.0,61.8543,61.9657,61.6474,61.6871,23189.0
2019-07-29 09:35:00,77.65,77.78,77.42,77.42,18456.0,61.7906,61.894,61.6076,61.6076,18456.0
2019-07-29 09:40:00,77.51,77.68,77.43,77.65,20983.0,61.6792,61.8145,61.6155,61.7906,20983.0
2019-07-29 09:45:00,77.66,77.78,77.63,77.69,53649.0,61.7986,61.894,61.7747,61.8224,53649.0
2019-07-29 09:50:00,77.66,77.7,77.47,77.65,11412.0,61.7986,61.8304,61.6474,61.7906,11412.0
2019-07-29 09:55:00,77.67,77.74,77.55,77.56,9182.0,61.8065,61.8622,61.711,61.719,9182.0
2019-07-29 10:00:00,77.53,77.65,77.5,77.64,12190.0,61.6951,61.7906,61.6712,61.7826,12190.0
2019-07-29 10:05:00,77.64,77.73,77.58,77.63,13019.0,61.7826,61.8543,61.7349,61.7747,13019.0
2019-07-29 10:10:00,77.63,77.66,77.29,77.31,10313.0,61.7747,61.7986,61.5041,61.52,10313.0
2019-07-29 10:15:00,77.31,77.33,77.22,77.24,11391.0,61.52,61.536,61.4484,61.4643,11391.0
2019-07-29 10:20:00,77.3,77.3,77.17,77.18,4256.0,61.5121,61.5121,61.4086,61.4166,4256.0
2019-07-29 10:25:00,77.17,77.19,77.08,77.12,8813.0,61.4086,61.4245,61.337,61.3688,8813.0
2019-07-29 10:30:00,77.15,77.18,77.05,77.05,5715.0,61.3927,61.4166,61.3131,61.3131,5715.0
2019-07-29 10:35:00,77.05,77.13,77.05,77.11,15505.0,61.3131,61.3768,61.3131,61.3609,15505.0
2019-07-29 10:40:00,77.13,77.24,77.1,77.22,6809.0,61.3768,61.4643,61.3529,61.4484,6809.0
2019-07-29 10:45:00,77.26,77.44,77.24,77.4,15067.0,61.4802,61.6235,61.4643,61.5917,15067.0
2019-07-29 10:50:00,77.41,77.7,77.41,77.63,10760.0,61.5996,61.8304,61.5996,61.7747,10760.0
2019-07-29 10:55:00,77.63,77.64,77.46,77.53,10633.0,61.7747,61.7826,61.6394,61.6951,10633.0
2019-07-29 11:00:00,77.51,77.51,77.39,77.46,15760.0,61.6792,61.6792,61.5837,61.6394,15760.0
2019-07-29 11:05:00,77.53,77.56,77.46,77.48,6155.0,61.6951,61.719,61.6394,61.6553,6155.0
2019-07-29 11:10:00,77.48,77.55,77.47,77.54,7439.0,61.6553,61.711,61.6474,61.7031,7439.0
2019-07-29 11:15:00,77.53,77.71,77.52,77.63,9294.0,61.6951,61.8383,61.6871,61.7747,9294.0
2019-07-29 11:20:00,77.64,77.64,77.55,77.56,4887.0,61.7826,61.7826,61.711,61.719,4887.0
2019-07-29 11:25:00,77.56,77.57,77.51,77.54,5628.0,61.719,61.7269,61.6792,61.7031,5628.0
2019-07-29 11:30:00,77.56,77.57,77.51,77.53,4005.0,61.719,61.7269,61.6792,61.6951,4005.0
2019-07-29 11:35:00,77.54,77.7,77.54,77.63,16074.0,61.7031,61.8304,61.7031,61.7747,16074.0
2019-07-29 11:40:00,77.64,77.66,77.6,77.66,5502.0,61.7826,61.7986,61.7508,61.7986,5502.0
2019-07-29 11:45:00,77.67,77.71,77.65,77.68,5368.0,61.8065,61.8383,61.7906,61.8145,5368.0
2019-07-29 11:50:00,77.71,77.71,77.64,77.64,9000.0,61.8383,61.8383,61.7826,61.7826,9000.0
2019-07-29 11:55:00,77.66,77.74,77.66,77.72,5336.0,61.7986,61.8622,61.7986,61.8463,5336.0
2019-07-29 12:00:00,77.71,77.72,77.63,77.65,2237.0,61.8383,61.8463,61.7747,61.7906,2237.0
2019-07-29 12:05:00,77.63,77.64,77.48,77.5,26374.0,61.7747,61.7826,61.6553,61.6712,26374.0
2019-07-29 12:10:00,77.49,77.52,77.43,77.48,40810.0,61.6633,61.6871,61.6155,61.6553,40810.0
2019-07-29 12:15:00,77.49,77.5,77.44,77.5,11013.0,61.6633,61.6712,61.6235,61.6712,11013.0
2019-07-29 12:20:00,77.51,77.61,77.51,77.56,7317.0,61.6792,61.7588,61.6792,61.719,7317.0
2019-07-29 12:25:00,77.57,77.62,77.56,77.61,2495.0,61.7269,61.7667,61.719,61.7588,2495.0
2019-07-29 12:30:00,77.61,77.65,77.6,77.63,5048.0,61.7588,61.7906,61.7508,61.7747,5048.0
2019-07-29 12:35:00,77.61,77.61,77.48,77.49,6994.0,61.7588,61.7588,61.6553,61.6633,6994.0
2019-07-29 12:40:00,77.5,77.64,77.5,77.64,6336.0,61.6712,61.7826,61.6712,61.7826,6336.0
2019-07-29 12:45:00,77.65,77.67,77.58,77.62,5133.0,61.7906,61.8065,61.7349,61.7667,5133.0
2019-07-29 12:50:00,77.62,77.66,77.6,77.64,4255.0,61.7667,61.7986,61.7508,61.7826,4255.0
2019-07-29 12:55:00,77.62,77.71,77.62,77.71,5333.0,61.7667,61.8383,61.7667,61.8383,5333.0
2019-07-29 13:00:00,77.7,77.74,77.67,77.67,7484.0,61.8304,61.8622,61.8065,61.8065,7484.0
2019-07-29 13:05:00,77.67,77.67,77.57,77.62,4106.0,61.8065,61.8065,61.7269,61.7667,4106.0
2019-07-29 13:10:00,77.65,77.69,77.63,77.65,5375.0,61.7906,61.8224,61.7747,61.7906,5375.0
2019-07-29 13:15:00,77.63,77.68,77.63,77.66,3570.0,61.7747,61.8145,61.7747,61.7986,3570.0
2019-07-29 13:20:00,77.66,77.68,77.62,77.67,4203.0,61.7986,61.8145,61.7667,61.8065,4203.0
2019-07-29 13:25:00,77.66,77.66,77.62,77.64,2941.0,61.7986,61.7986,61.7667,61.7826,2941.0
2019-07-29 13:30:00,77.62,77.67,77.61,77.63,5298.0,61.7667,61.8065,61.7588,61.7747,5298.0
2019-07-29 13:35:00,77.64,77.64,77.57,77.58,4087.0,61.7826,61.7826,61.7269,61.7349,4087.0
2019-07-29 13:40:00,77.58,77.58,77.47,77.48,6313.0,61.7349,61.7349,61.6474,61.6553,6313.0
2019-07-29 13:45:00,77.48,77.49,77.42,77.44,5075.0,61.6553,61.6633,61.6076,61.6235,5075.0
2019-07-29 13:50:00,77.44,77.46,77.42,77.45,1800.0,61.6235,61.6394,61.6076,61.6314,1800.0
2019-07-29 13:55:00,77.46,77.52,77.46,77.52,4199.0,61.6394,61.6871,61.6394,61.6871,4199.0
2019-07-29 14:00:00,77.54,77.54,77.44,77.44,3901.0,61.7031,61.7031,61.6235,61.6235,3901.0
2019-07-29 14:05:00,77.43,77.44,77.38,77.41,5072.0,61.6155,61.6235,61.5757,61.5996,5072.0
2019-07-29 14:10:00,77.42,77.52,77.42,77.52,3678.0,61.6076,61.6871,61.6076,61.6871,3678.0
2019-07-29 14:15:00,77.52,77.54,77.45,77.45,6545.0,61.6871,61.7031,61.6314,61.6314,6545.0
2019-07-29 14:20:00,77.44,77.55,77.39,77.54,4597.0,61.6235,61.711,61.5837,61.7031,4597.0
2019-07-29 14:25:00,77.53,77.55,77.46,77.47,4858.0,61.6951,61.711,61.6394,61.6474,4858.0
2019-07-29 14:30:00,77.46,77.46,77.42,77.44,5639.0,61.6394,61.6394,61.6076,61.6235,5639.0
2019-07-29 14:35:00,77.46,77.52,77.46,77.51,2400.0,61.6394,61.6871,61.6394,61.6792,2400.0
2019-07-29 14:40:00,77.52,77.58,77.49,77.58,3848.0,61.6871,61.7349,61.6633,61.7349,3848.0
2019-07-29 14:45:00,77.55,77.57,77.53,77.54,4922.0,61.711,61.7269,61.6951,61.7031,4922.0
2019-07-29 14:50:00,77.55,77.58,77.54,77.55,10381.0,61.711,61.7349,61.7031,61.711,10381.0
2019-07-29 14:55:00,77.57,77.62,77.55,77.56,14302.0,61.7269,61.7667,61.711,61.719,14302.0
2019-07-29 15:00:00,77.57,77.57,77.49,77.52,7495.0,61.7269,61.7269,61.6633,61.6871,7495.0
2019-07-29 15:05:00,77.51,77.68,77.51,77.67,4088.0,61.6792,61.8145,61.6792,61.8065,4088.0
2019-07-29 15:10:00,77.66,77.66,77.65,77.65,4449.0,61.7986,61.7986,61.7906,61.7906,4449.0
2019-07-29 15:15:00,77.64,77.66,77.59,77.64,8382.0,61.7826,61.7986,61.7428,61.7826,8382.0
2019-07-29 15:20:00,77.65,77.73,77.62,77.73,6150.0,61.7906,61.8543,61.7667,61.8543,6150.0
2019-07-29 15:25:00,77.73,77.73,77.65,77.67,7654.0,61.8543,61.8543,61.7906,61.8065,7654.0
2019-07-29 15:30:00,77.67,77.74,77.64,77.66,12889.0,61.8065,61.8622,61.7826,61.7986,12889.0
2019-07-29 15:35:00,77.67,77.7,77.59,77.67,13484.0,61.8065,61.8304,61.7428,61.8065,13484.0
2019-07-29 15:40:00,77.7,77.77,77.69,77.7,16367.0,61.8304,61.8861,61.8224,61.8304,16367.0
2019-07-29 15:45:00,77.7,77.73,77.68,77.71,13889.0,61.8304,61.8543,61.8145,61.8383,13889.0
2019-07-29 15:50:00,77.72,77.76,77.69,77.72,20610.0,61.8463,61.8781,61.8224,61.8463,20610.0
2019-07-29 15:55:00,77.72,77.73,77.55,77.6,57293.0,61.8463,61.8543,61.711,61.7508,57293.0
2019-07-30 09:30:00,77.34,77.86,77.34,77.37,63599.0,61.5439,61.9577,61.5439,61.5678,63599.0
2019-07-30 09:35:00,77.42,77.58,77.18,77.18,41213.0,61.6076,61.7349,61.4166,61.4166,41213.0
2019-07-30 09:40:00,77.21,77.3,77.03,77.28,13255.0,61.4405,61.5121,61.2972,61.4962,13255.0
2019-07-30 09:45:00,77.23,77.46,77.2,77.39,14572.0,61.4564,61.6394,61.4325,61.5837,14572.0
2019-07-30 09:50:00,77.44,77.45,77.2,77.45,17720.0,61.6235,61.6314,61.4325,61.6314,17720.0
2019-07-30 09:55:00,77.45,77.59,77.31,77.34,7482.0,61.6314,61.7428,61.52,61.5439,7482.0
2019-07-30 10:00:00,77.34,77.52,77.34,77.45,17148.0,61.5439,61.6871,61.5439,61.6314,17148.0
2019-07-30 10:05:00,77.46,77.55,77.36,77.48,9902.0,61.6394,61.711,61.5598,61.6553,9902.0
2019-07-30 10:10:00,77.47,77.47,77.15,77.23,9870.0,61.6474,61.6474,61.3927,61.4564,9870.0
2019-07-30 10:15:00,77.28,77.34,77.22,77.33,7657.0,61.4962,61.5439,61.4484,61.536,7657.0
2019-07-30 10:20:00,77.31,77.32,77.21,77.22,7058.0,61.52,61.528,61.4405,61.4484,7058.0
2019-07-30 10:25:00,77.22,77.32,77.13,77.31,6451.0,61.4484,61.528,61.3768,61.52,6451.0
2019-07-30 10:30:00,77.3,77.32,77.25,77.28,5739.0,61.5121,61.528,61.4723,61.4962,5739.0
2019-07-30 10:35:00,77.31,77.37,77.25,77.28,12176.0,61.52,61.5678,61.4723,61.4962,12176.0
2019-07-30 10:40:00,77.28,77.38,77.19,77.2,5041.0,61.4962,61.5757,61.4245,61.4325,5041.0
2019-07-30 10:45:00,77.21,77.3,77.19,77.29,5931.0,61.4405,61.5121,61.4245,61.5041,5931.0
2019-07-30 10:50:00,77.29,77.3,77.16,77.19,5703.0,61.5041,61.5121,61.4007,61.4245,5703.0
2019-07-30 10:55:00,77.21,77.34,77.19,77.25,27333.0,61.4405,61.5439,61.4245,61.4723,27333.0
2019-07-30 11:00:00,77.27,77.37,77.25,77.26,11820.0,61.4882,61.5678,61.4723,61.4802,11820.0
2019-07-30 11:05:00,77.31,77.4,77.31,77.39,5073.0,61.52,61.5917,61.52,61.5837,5073.0
2019-07-30 11:10:00,77.39,77.44,77.26,77.27,15531.0,61.5837,61.6235,61.4802,61.4882,15531.0
2019-07-30 11:15:00,77.28,77.31,77.1,77.15,61923.0,61.4962,61.52,61.3529,61.3927,61923.0
2019-07-30 11:20:00,77.13,77.23,77.04,77.2,20199.0,61.3768,61.4564,61.3052,61.4325,20199.0
2019-07-30 11:25:00,77.19,77.21,77.08,77.11,34693.0,61.4245,61.4405,61.337,61.3609,34693.0
2019-07-30 11:30:00,77.12,77.24,77.12,77.14,24561.0,61.3688,61.4643,61.3688,61.3848,24561.0
2019-07-30 11:35:00,77.15,77.23,77.1,77.16,35775.0,61.3927,61.4564,61.3529,61.4007,35775.0
2019-07-30 11:40:00,77.15,77.23,77.13,77.15,24275.0,61.3927,61.4564,61.3768,61.3927,24275.0
2019-07-30 11:45:00,77.15,77.16,77.0,77.03,23437.0,61.3927,61.4007,61.2734,61.2972,23437.0
2019-07-30 11:50:00,77.02,77.14,76.95,77.14,18820.0,61.2893,61.3848,61.2336,61.3848,18820.0
2019-07-30 11:55:00,77.14,77.16,77.01,77.02,20617.0,61.3848,61.4007,61.2813,61.2893,20617.0
2019-07-30 12:00:00,77.0,77.01,76.89,76.97,10534.0,61.2734,61.2813,61.1858,61.2495,10534.0
2019-07-30 12:05:00,76.95,76.99,76.91,76.93,10940.0,61.2336,61.2654,61.2017,61.2176,10940.0
2019-07-30 12:10:00,76.93,76.95,76.84,76.84,8573.0,61.2176,61.2336,61.146,61.146,8573.0
2019-07-30 12:15:00,76.84,76.93,76.84,76.88,25777.0,61.146,61.2176,61.146,61.1779,25777.0
2019-07-30 12:20:00,76.87,76.92,76.82,76.89,16414.0,61.1699,61.2097,61.1301,61.1858,16414.0
2019-07-30 12:25:00,76.88,76.93,76.82,76.91,31117.0,61.1779,61.2176,61.1301,61.2017,31117.0
2019-07-30 12:30:00,76.93,77.13,76.92,77.09,25168.0,61.2176,61.3768,61.2097,61.345,25168.0
2019-07-30 12:35:00,77.08,77.13,77.03,77.03,9618.0,61.337,61.3768,61.2972,61.2972,9618.0
2019-07-30 12:40:00,77.03,77.2,76.94,77.19,32745.0,61.2972,61.4325,61.2256,61.4245,32745.0
2019-07-30 12:45:00,77.2,77.2,77.06,77.07,14398.0,61.4325,61.4325,61.3211,61.3291,14398.0
2019-07-30 12:50:00,77.06,77.07,76.98,76.98,16133.0,61.3211,61.3291,61.2574,61.2574,16133.0
2019-07-30 12:55:00,76.98,77.02,76.98,77.0,11492.0,61.2574,61.2893,61.2574,61.2734,11492.0
2019-07-30 13:00:00,77.0,77.01,76.95,76.97,8657.0,61.2734,61.2813,61.2336,61.2495,8657.0
2019-07-30 13:05:00,76.97,77.01,76.97,76.99,5302.0,61.2495,61.2813,61.2495,61.2654,5302.0
2019-07-30 13:10:00,76.99,77.01,76.95,76.95,6808.0,61.2654,61.2813,61.2336,61.2336,6808.0
2019-07-30 13:15:00,76.95,76.97,76.92,76.96,6820.0,61.2336,61.2495,61.2097,61.2415,6820.0
2019-07-30 13:20:00,76.97,76.97,76.9,76.92,12977.0,61.2495,61.2495,61.1938,61.2097,12977.0
2019-07-30 13:25:00,76.93,76.95,76.92,76.93,9226.0,61.2176,61.2336,61.2097,61.2176,9226.0
2019-07-30 13:30:00,76.94,76.96,76.87,76.92,11230.0,61.2256,61.2415,61.1699,61.2097,11230.0
2019-07-30 13:35:00,76.92,76.95,76.92,76.93,6804.0,61.2097,61.2336,61.2097,61.2176,6804.0
2019-07-30 13:40:00,76.92,76.93,76.84,76.88,13827.0,61.2097,61.2176,61.146,61.1779,13827.0
2019-07-30 13:45:00,76.88,76.9,76.83,76.83,10000.0,61.1779,61.1938,61.1381,61.1381,10000.0
2019-07-30 13:50:00,76.82,76.82,76.76,76.76,12598.0,61.1301,61.1301,61.0824,61.0824,12598.0
2019-07-30 13:55:00,76.76,76.79,76.73,76.74,15858.0,61.0824,61.1062,61.0585,61.0665,15858.0
2019-07-30 14:00:00,76.74,76.86,76.74,76.85,19611.0,61.0665,61.1619,61.0665,61.154,19611.0
2019-07-30 14:05:00,76.85,76.9,76.76,76.87,12570.0,61.154,61.1938,61.0824,61.1699,12570.0
2019-07-30 14:10:00,76.87,76.95,76.87,76.95,10939.0,61.1699,61.2336,61.1699,61.2336,10939.0
2019-07-30 14:15:00,76.94,77.02,76.94,77.0,9464.0,61.2256,61.2893,61.2256,61.2734,9464.0
2019-07-30 14:20:00,76.99,77.06,76.98,77.06,8230.0,61.2654,61.3211,61.2574,61.3211,8230.0
2019-07-30 14:25:00,77.05,77.05,76.98,77.01,12088.0,61.3131,61.3131,61.2574,61.2813,12088.0
2019-07-30 14:30:00,77.01,77.03,76.94,76.95,3899.0,61.2813,61.2972,61.2256,61.2336,3899.0
2019-07-30 14:35:00,76.95,77.01,76.95,77.01,10923.0,61.2336,61.2813,61.2336,61.2813,10923.0
2019-07-30 14:40:00,77.02,77.07,77.0,77.04,6990.0,61.2893,61.3291,61.2734,61.3052,6990.0
2019-07-30 14:45:00,77.04,77.05,76.97,76.99,8873.0,61.3052,61.3131,61.2495,61.2654,8873.0
2019-07-30 14:50:00,76.99,77.01,76.98,76.98,6148.0,61.2654,61.2813,61.2574,61.2574,6148.0
2019-07-30 14:55:00,76.96,77.04,76.96,77.02,8892.0,61.2415,61.3052,61.2415,61.2893,8892.0
2019-07-30 15:00:00,77.01,77.05,76.96,77.01,10219.0,61.2813,61.3131,61.2415,61.2813,10219.0
2019-07-30 15:05:00,77.01,77.03,76.91,76.94,11221.0,61.2813,61.2972,61.2017,61.2256,11221.0
2019-07-30 15:10:00,76.93,76.96,76.89,76.93,18959.0,61.2176,61.2415,61.1858,61.2176,18959.0
2019-07-30 15:15:00,76.94,76.99,76.93,76.96,16092.0,61.2256,61.2654,61.2176,61.2415,16092.0
2019-07-30 15:20:00,76.97,76.97,76.82,76.86,14341.0,61.2495,61.2495,61.1301,61.1619,14341.0
2019-07-30 15:25:00,76.86,76.89,76.84,76.86,17383.0,61.1619,61.1858,61.146,61.1619,17383.0
2019-07-30 15:30:00,76.86,76.88,76.82,76.85,22201.0,61.1619,61.1779,61.1301,61.154,22201.0
2019-07-30 15:35:00,76.84,76.86,76.8,76.85,27222.0,61.146,61.1619,61.1142,61.154,27222.0
2019-07-30 15:40:00,76.85,77.02,76.85,76.99,28392.0,61.154,61.2893,61.154,61.2654,28392.0
2019-07-30 15:45:00,76.98,77.13,76.98,77.11,44507.0,61.2574,61.3768,61.2574,61.3609,44507.0
2019-07-30 15:50:00,77.11,77.11,76.96,76.96,71318.0,61.3609,61.3609,61.2415,61.2415,71318.0
2019-07-30 15:55:00,76.95,77.02,76.85,77.01,122977.0,61.2336,61.2893,61.154,61.2813,122977.0
2019-07-31 09:30:00,76.83,77.34,76.82,77.3,39588.0,61.1381,61.5439,61.1301,61.5121,39588.0
2019-07-31 09:35:00,77.29,77.4,77.23,77.38,25032.0,61.5041,61.5917,61.4564,61.5757,25032.0
2019-07-31 09:40:00,77.39,77.63,77.19,77.2,53555.0,61.5837,61.7747,61.4245,61.4325,53555.0
2019-07-31 09:45:00,77.2,77.25,76.56,76.56,24596.0,61.4325,61.4723,60.9232,60.9232,24596.0
2019-07-31 09:50:00,76.56,76.77,76.42,76.76,14770.0,60.9232,61.0903,60.8118,61.0824,14770.0
2019-07-31 09:55:00,76.83,76.9,76.78,76.88,4100.0,61.1381,61.1938,61.0983,61.1779,4100.0
2019-07-31 10:00:00,76.92,76.95,76.8,76.94,10402.0,61.2097,61.2336,61.1142,61.2256,10402.0
2019-07-31 10:05:00,76.95,77.23,76.92,77.22,9115.0,61.2336,61.4564,61.2097,61.4484,9115.0
2019-07-31 10:10:00,77.31,77.34,77.22,77.31,11360.0,61.52,61.5439,61.4484,61.52,11360.0
2019-07-31 10:15:00,77.29,77.36,77.17,77.19,5840.0,61.5041,61.5598,61.4086,61.4245,5840.0
2019-07-31 10:20:00,77.16,77.17,77.01,77.01,7359.0,61.4007,61.4086,61.2813,61.2813,7359.0
2019-07-31 10:25:00,76.97,76.99,76.93,76.99,3099.0,61.2495,61.2654,61.2176,61.2654,3099.0
2019-07-31 10:30:00,77.0,77.04,76.93,76.94,6000.0,61.2734,61.3052,61.2176,61.2256,6000.0
2019-07-31 10:35:00,76.94,77.03,76.86,76.91,11102.0,61.2256,61.2972,61.1619,61.2017,11102.0
2019-07-31 10:40:00,76.91,77.05,76.82,76.96,50241.0,61.2017,61.3131,61.1301,61.2415,50241.0
2019-07-31 10:45:00,76.95,77.03,76.88,76.94,7005.0,61.2336,61.2972,61.1779,61.2256,7005.0
2019-07-31 10:50:00,76.95,77.21,76.95,77.18,5438.0,61.2336,61.4405,61.2336,61.4166,5438.0
2019-07-31 10:55:00,77.17,77.17,77.01,77.01,6473.0,61.4086,61.4086,61.2813,61.2813,6473.0
2019-07-31 11:00:00,77.06,77.08,77.03,77.05,11042.0,61.3211,61.337,61.2972,61.3131,11042.0
2019-07-31 11:05:00,77.08,77.14,77.03,77.14,11190.0,61.337,61.3848,61.2972,61.3848,11190.0
2019-07-31 11:10:00,77.12,77.22,77.06,77.19,8395.0,61.3688,61.4484,61.3211,61.4245,8395.0
2019-07-31 11:15:00,77.18,77.22,77.12,77.2,9591.0,61.4166,61.4484,61.3688,61.4325,9591.0
2019-07-31 11:20:00,77.19,77.31,77.18,77.31,8136.0,61.4245,61.52,61.4166,61.52,8136.0
2019-07-31 11:25:00,77.3,77.44,77.3,77.36,6700.0,61.5121,61.6235,61.5121,61.5598,6700.0
2019-07-31 11:30:00,77.36,77.38,77.28,77.32,10676.0,61.5598,61.5757,61.4962,61.528,10676.0
2019-07-31 11:35:00,77.33,77.34,77.28,77.33,5726.0,61.536,61.5439,61.4962,61.536,5726.0
2019-07-31 11:40:00,77.33,77.38,77.27,77.38,7326.0,61.536,61.5757,61.4882,61.5757,7326.0
2019-07-31 11:45:00,77.36,77.42,77.33,77.34,4608.0,61.5598,61.6076,61.536,61.5439,4608.0
2019-07-31 11:50:00,77.31,77.33,77.27,77.33,7554.0,61.52,61.536,61.4882,61.536,7554.0
2019-07-31 11:55:00,77.32,77.4,77.26,77.29,9306.0,61.528,61.5917,61.4802,61.5041,9306.0
2019-07-31 12:00:00,77.27,77.27,77.2,77.24,8734.0,61.4882,61.4882,61.4325,61.4643,8734.0
2019-07-31 12:05:00,77.24,77.26,77.2,77.22,5629.0,61.4643,61.4802,61.4325,61.4484,5629.0
2019-07-31 12:10:00,77.2,77.23,77.13,77.18,5800.0,61.4325,61.4564,61.3768,61.4166,5800.0
2019-07-31 12:15:00,77.16,77.16,77.1,77.13,4099.0,61.4007,61.4007,61.3529,61.3768,4099.0
2019-07-31 12:20:00,77.11,77.13,77.08,77.13,5424.0,61.3609,61.3768,61.337,61.3768,5424.0
2019-07-31 12:25:00,77.11,77.13,77.08,77.12,5004.0,61.3609,61.3768,61.337,61.3688,5004.0
2019-07-31 12:30:00,77.13,77.16,77.09,77.15,12163.0,61.3768,61.4007,61.345,61.3927,12163.0
2019-07-31 12:35:00,77.16,77.18,77.12,77.13,4900.0,61.4007,61.4166,61.3688,61.3768,4900.0
2019-07-31 12:40:00,77.14,77.19,77.11,77.11,4205.0,61.3848,61.4245,61.3609,61.3609,4205.0
2019-07-31 12:45:00,77.12,77.13,77.09,77.13,6250.0,61.3688,61.3768,61.345,61.3768,6250.0
2019-07-31 12:50:00,77.12,77.19,77.12,77.18,6100.0,61.3688,61.4245,61.3688,61.4166,6100.0
2019-07-31 12:55:00,77.17,77.17,77.09,77.1,21199.0,61.4086,61.4086,61.345,61.3529,21199.0
2019-07-31 13:00:00,77.1,77.23,77.09,77.22,5852.0,61.3529,61.4564,61.345,61.4484,5852.0
2019-07-31 13:05:00,77.22,77.37,77.22,77.35,3734.0,61.4484,61.5678,61.4484,61.5519,3734.0
2019-07-31 13:10:00,77.34,77.4,77.34,77.4,6645.0,61.5439,61.5917,61.5439,61.5917,6645.0
2019-07-31 13:15:00,77.4,77.4,77.35,77.38,6532.0,61.5917,61.5917,61.5519,61.5757,6532.0
2019-07-31 13:20:00,77.39,77.45,77.38,77.45,3956.0,61.5837,61.6314,61.5757,61.6314,3956.0
2019-07-31 13:25:00,77.45,77.56,77.41,77.56,14399.0,61.6314,61.719,61.5996,61.719,14399.0
2019-07-31 13:30:00,77.55,77.6,77.54,77.55,7746.0,61.711,61.7508,61.7031,61.711,7746.0
2019-07-31 13:35:00,77.54,77.54,77.49,77.52,8329.0,61.7031,61.7031,61.6633,61.6871,8329.0
2019-07-31 13:40:00,77.51,77.52,77.44,77.52,15630.0,61.6792,61.6871,61.6235,61.6871,15630.0
2019-07-31 13:45:00,77.5,77.55,77.42,77.42,7671.0,61.6712,61.711,61.6076,61.6076,7671.0
2019-07-31 13:50:00,77.42,77.46,77.36,77.37,10367.0,61.6076,61.6394,61.5598,61.5678,10367.0
2019-07-31 13:55:00,77.36,77.41,77.32,77.37,7138.0,61.5598,61.5996,61.528,61.5678,7138.0
2019-07-31 14:00:00,77.32,77.35,76.84,77.01,26561.0,61.528,61.5519,61.146,61.2813,26561.0
2019-07-31 14:05:00,77.02,77.21,77.0,77.14,11626.0,61.2893,61.4405,61.2734,61.3848,11626.0
2019-07-31 14:10:00,77.14,77.19,77.07,77.11,14594.0,61.3848,61.4245,61.3291,61.3609,14594.0
2019-07-31 14:15:00,77.12,77.17,77.04,77.1,19726.0,61.3688,61.4086,61.3052,61.3529,19726.0
2019-07-31 14:20:00,77.07,77.08,76.97,76.97,8821.0,61.3291,61.337,61.2495,61.2495,8821.0
2019-07-31 14:25:00,76.99,77.08,76.95,76.98,8772.0,61.2654,61.337,61.2336,61.2574,8772.0
2019-07-31 14:30:00,76.99,77.05,76.99,77.02,12000.0,61.2654,61.3131,61.2654,61.2893,12000.0
2019-07-31 14:35:00,77.01,77.02,76.61,76.62,27808.0,61.2813,61.2893,60.963,60.971,27808.0
2019-07-31 14:40:00,76.61,76.74,76.46,76.48,9119.0,60.963,61.0665,60.8436,60.8596,9119.0
2019-07-31 14:45:00,76.47,76.5,76.2,76.22,21767.0,60.8516,60.8755,60.6367,60.6527,21767.0
2019-07-31 14:50:00,76.2,76.2,75.56,75.98,24523.0,60.6367,60.6367,60.1275,60.4617,24523.0
2019-07-31 14:55:00,75.98,76.19,75.95,76.14,20538.0,60.4617,60.6288,60.4378,60.589,20538.0
2019-07-31 15:00:00,76.1,76.45,76.04,76.27,19084.0,60.5572,60.8357,60.5094,60.6924,19084.0
2019-07-31 15:05:00,76.31,76.52,76.27,76.46,16546.0,60.7243,60.8914,60.6924,60.8436,16546.0
2019-07-31 15:10:00,76.41,76.41,76.21,76.37,12142.0,60.8039,60.8039,60.6447,60.772,12142.0
2019-07-31 15:15:00,76.35,76.43,76.24,76.41,21671.0,60.7561,60.8198,60.6686,60.8039,21671.0
2019-07-31 15:20:00,76.4,76.55,76.38,76.49,15591.0,60.7959,60.9153,60.78,60.8675,15591.0
2019-07-31 15:25:00,76.52,76.66,76.51,76.61,14864.0,60.8914,61.0028,60.8834,60.963,14864.0
2019-07-31 15:30:00,76.59,76.6,76.48,76.51,24105.0,60.9471,60.955,60.8596,60.8834,24105.0
2019-07-31 15:35:00,76.5,76.75,76.5,76.67,31211.0,60.8755,61.0744,60.8755,61.0108,31211.0
2019-07-31 15:40:00,76.67,76.71,76.59,76.71,36505.0,61.0108,61.0426,60.9471,61.0426,36505.0
2019-07-31 15:45:00,76.73,76.82,76.7,76.76,23976.0,61.0585,61.1301,61.0346,61.0824,23976.0
2019-07-31 15:50:00,76.75,76.78,76.53,76.57,34362.0,61.0744,61.0983,60.8993,60.9312,34362.0
2019-07-31 15:55:00,76.57,76.66,76.5,76.51,87198.0,60.9312,61.0028,60.8755,60.8834,87198.0
2019-08-01 09:30:00,76.71,76.71,76.15,76.41,34280.0,61.0426,61.0426,60.597,60.8039,34280.0
2019-08-01 09:35:00,76.47,76.47,76.15,76.17,19395.0,60.8516,60.8516,60.597,60.6129,19395.0
2019-08-01 09:40:00,76.14,76.59,76.11,76.29,19281.0,60.589,60.9471,60.5651,60.7084,19281.0
2019-08-01 09:45:00,76.35,76.76,76.28,76.72,36797.0,60.7561,61.0824,60.7004,61.0505,36797.0
2019-08-01 09:50:00,76.73,76.88,76.7,76.78,34799.0,61.0585,61.1779,61.0346,61.0983,34799.0
2019-08-01 09:55:00,76.75,77.11,76.72,77.04,16829.0,61.0744,61.3609,61.0505,61.3052,16829.0
2019-08-01 10:00:00,76.98,77.03,76.64,76.64,13247.0,61.2574,61.2972,60.9869,60.9869,13247.0
2019-08-01 10:05:00,76.67,76.85,76.67,76.85,11089.0,61.0108,61.154,61.0108,61.154,11089.0
2019-08-01 10:10:00,76.86,76.94,76.73,76.73,6322.0,61.1619,61.2256,61.0585,61.0585,6322.0
2019-08-01 10:15:00,76.78,76.95,76.78,76.84,4723.0,61.0983,61.2336,61.0983,61.146,4723.0
2019-08-01 10:20:00,76.89,76.89,76.69,76.69,5192.0,61.1858,61.1858,61.0267,61.0267,5192.0
2019-08-01 10:25:00,76.67,76.94,76.67,76.88,4500.0,61.0108,61.2256,61.0108,61.1779,4500.0
2019-08-01 10:30:00,76.85,76.97,76.78,76.91,31550.0,61.154,61.2495,61.0983,61.2017,31550.0
2019-08-01 10:35:00,76.91,76.91,76.74,76.74,4930.0,61.2017,61.2017,61.0665,61.0665,4930.0
2019-08-01 10:40:00,76.78,76.94,76.77,76.9,8024.0,61.0983,61.2256,61.0903,61.1938,8024.0
2019-08-01 10:45:00,76.95,76.95,76.81,76.9,7962.0,61.2336,61.2336,61.1222,61.1938,7962.0
2019-08-01 10:50:00,76.9,77.03,76.9,77.02,13867.0,61.1938,61.2972,61.1938,61.2893,13867.0
2019-08-01 10:55:00,77.03,77.12,76.98,77.12,4987.0,61.2972,61.3688,61.2574,61.3688,4987.0
2019-08-01 11:00:00,77.1,77.23,77.06,77.14,10165.0,61.3529,61.4564,61.3211,61.3848,10165.0
2019-08-01 11:05:00,77.13,77.17,77.0,77.07,13033.0,61.3768,61.4086,61.2734,61.3291,13033.0
2019-08-01 11:10:00,77.11,77.21,77.04,77.13,6313.0,61.3609,61.4405,61.3052,61.3768,6313.0
2019-08-01 11:15:00,77.14,77.2,77.02,77.08,3860.0,61.3848,61.4325,61.2893,61.337,3860.0
2019-08-01 11:20:00,77.09,77.11,76.98,77.02,7345.0,61.345,61.3609,61.2574,61.2893,7345.0
2019-08-01 11:25:00,77.01,77.12,76.97,77.09,8152.0,61.2813,61.3688,61.2495,61.345,8152.0
2019-08-01 11:30:00,77.09,77.1,76.94,76.97,6200.0,61.345,61.3529,61.2256,61.2495,6200.0
2019-08-01 11:35:00,77.02,77.06,76.99,77.06,4326.0,61.2893,61.3211,61.2654,61.3211,4326.0
2019-08-01 11:40:00,77.07,77.14,77.05,77.09,4312.0,61.3291,61.3848,61.3131,61.345,4312.0
2019-08-01 11:45:00,77.13,77.2,77.11,77.17,10284.0,61.3768,61.4325,61.3609,61.4086,10284.0
2019-08-01 11:50:00,77.16,77.16,77.03,77.07,7739.0,61.4007,61.4007,61.2972,61.3291,7739.0
2019-08-01 11:55:00,77.09,77.09,76.99,76.99,3687.0,61.345,61.345,61.2654,61.2654,3687.0
2019-08-01 12:00:00,76.97,77.01,76.92,77.01,4556.0,61.2495,61.2813,61.2097,61.2813,4556.0
2019-08-01 12:05:00,77.02,77.03,76.96,76.96,3800.0,61.2893,61.2972,61.2415,61.2415,3800.0
2019-08-01 12:10:00,76.94,76.95,76.85,76.87,2231.0,61.2256,61.2336,61.154,61.1699,2231.0
2019-08-01 12:15:00,76.85,76.89,76.73,76.75,6660.0,61.154,61.1858,61.0585,61.0744,6660.0
2019-08-01 12:20:00,76.73,76.8,76.72,76.78,5770.0,61.0585,61.1142,61.0505,61.0983,5770.0
2019-08-01 12:25:00,76.78,76.85,76.78,76.83,4856.0,61.0983,61.154,61.0983,61.1381,4856.0
2019-08-01 12:30:00,76.84,76.86,76.75,76.86,7458.0,61.146,61.1619,61.0744,61.1619,7458.0
2019-08-01 12:35:00,76.87,76.88,76.79,76.88,5564.0,61.1699,61.1779,61.1062,61.1779,5564.0
2019-08-01 12:40:00,76.89,76.96,76.85,76.92,9176.0,61.1858,61.2415,61.154,61.2097,9176.0
2019-08-01 12:45:00,76.93,76.94,76.78,76.83,5400.0,61.2176,61.2256,61.0983,61.1381,5400.0
2019-08-01 12:50:00,76.86,76.9,76.82,76.9,2387.0,61.1619,61.1938,61.1301,61.1938,2387.0
2019-08-01 12:55:00,76.9,76.91,76.85,76.91,3300.0,61.1938,61.2017,61.154,61.2017,3300.0
2019-08-01 13:00:00,76.92,76.92,76.83,76.89,5119.0,61.2097,61.2097,61.1381,61.1858,5119.0
2019-08-01 13:05:00,76.87,76.9,76.85,76.89,5212.0,61.1699,61.1938,61.154,61.1858,5212.0
2019-08-01 13:10:00,76.87,76.88,76.83,76.83,4050.0,61.1699,61.1779,61.1381,61.1381,4050.0
2019-08-01 13:15:00,76.83,76.84,76.79,76.79,3926.0,61.1381,61.146,61.1062,61.1062,3926.0
2019-08-01 13:20:00,76.78,76.87,76.77,76.84,4609.0,61.0983,61.1699,61.0903,61.146,4609.0
2019-08-01 13:25:00,76.87,76.92,76.11,76.13,25865.0,61.1699,61.2097,60.5651,60.581,25865.0
2019-08-01 13:30:00,76.11,76.13,73.53,73.73,263690.0,60.5651,60.581,58.5121,58.6712,263690.0
2019-08-01 13:35:00,73.76,74.07,71.01,71.17,251316.0,58.6951,58.9418,56.5068,56.6341,251316.0
2019-08-01 13:40:00,71.2,71.81,70.22,70.74,400817.0,56.658,57.1434,55.8781,56.2919,400817.0
2019-08-01 13:45:00,70.75,71.03,69.11,69.76,385180.0,56.2999,56.5227,54.9948,55.5121,385180.0
2019-08-01 13:50:00,69.51,70.63,69.51,70.5,289986.0,55.3131,56.2044,55.3131,56.1009,289986.0
2019-08-01 13:55:00,70.5,71.25,70.36,71.2,151074.0,56.1009,56.6977,55.9895,56.658,151074.0
2019-08-01 14:00:00,71.23,71.26,69.89,70.7,183797.0,56.6818,56.7057,55.6155,56.2601,183797.0
2019-08-01 14:05:00,70.7,71.32,70.63,70.78,107357.0,56.2601,56.7534,56.2044,56.3237,107357.0
2019-08-01 14:10:00,70.76,70.86,70.1,70.52,156045.0,56.3078,56.3874,55.7826,56.1168,156045.0
2019-08-01 14:15:00,70.52,70.61,69.47,70.04,163175.0,56.1168,56.1885,55.2813,55.7349,163175.0
2019-08-01 14:20:00,70.09,70.1,69.05,69.36,78640.0,55.7747,55.7826,54.9471,55.1938,78640.0
2019-08-01 14:25:00,69.23,69.87,69.22,69.7,95197.0,55.0903,55.5996,55.0824,55.4643,95197.0
2019-08-01 14:30:00,69.7,69.82,68.86,69.3,88816.0,55.4643,55.5598,54.7959,55.146,88816.0
2019-08-01 14:35:00,69.3,69.3,68.56,68.56,95925.0,55.146,55.146,54.5572,54.5572,95925.0
2019-08-01 14:40:00,68.54,68.9,68.41,68.8,154316.0,54.5412,54.8277,54.4378,54.7481,154316.0
2019-08-01 14:45:00,68.77,69.7,68.71,69.67,155417.0,54.7243,55.4643,54.6765,55.4404,155417.0
2019-08-01 14:50:00,69.69,69.91,69.36,69.36,152055.0,55.4564,55.6314,55.1938,55.1938,152055.0
2019-08-01 14:55:00,69.37,69.38,68.89,68.95,88598.0,55.2017,55.2097,54.8198,54.8675,88598.0
2019-08-01 15:00:00,68.95,69.16,68.55,68.8,158938.0,54.8675,55.0346,54.5492,54.7481,158938.0
2019-08-01 15:05:00,68.83,69.08,68.39,68.55,122756.0,54.772,54.971,54.4219,54.5492,122756.0
2019-08-01 15:10:00,68.57,68.69,68.36,68.4,118877.0,54.5651,54.6606,54.398,54.4298,118877.0
2019-08-01 15:15:00,68.39,68.81,68.37,68.62,151826.0,54.4219,54.7561,54.406,54.6049,151826.0
2019-08-01 15:20:00,68.62,68.64,68.48,68.56,123270.0,54.6049,54.6208,54.4935,54.5572,123270.0
2019-08-01 15:25:00,68.56,68.6,68.24,68.26,169859.0,54.5572,54.589,54.3025,54.3184,169859.0
2019-08-01 15:30:00,68.26,68.4,68.19,68.38,188838.0,54.3184,54.4298,54.2627,54.4139,188838.0
2019-08-01 15:35:00,68.38,68.62,68.32,68.45,206345.0,54.4139,54.6049,54.3662,54.4696,206345.0
2019-08-01 15:40:00,68.45,68.48,68.0,68.13,203310.0,54.4696,54.4935,54.1115,54.215,203310.0
2019-08-01 15:45:00,68.11,68.16,67.94,67.97,163506.0,54.1991,54.2389,54.0638,54.0877,163506.0
2019-08-01 15:50:00,67.98,68.13,67.9,67.98,266547.0,54.0956,54.215,54.032,54.0956,266547.0
2019-08-01 15:55:00,67.98,68.35,67.87,68.23,472270.0,54.0956,54.39,54.0081,54.2946,472270.0
2019-08-02 09:30:00,68.26,68.27,67.42,67.8,126056.0,54.3184,54.3264,53.65,53.9524,126056.0
2019-08-02 09:35:00,67.92,68.6,67.82,68.47,108011.0,54.0479,54.589,53.9683,54.4855,108011.0
2019-08-02 09:40:00,68.37,68.38,67.38,67.4,94787.0,54.406,54.4139,53.6182,53.6341,94787.0
2019-08-02 09:45:00,67.38,67.66,67.3,67.4,92728.0,53.6182,53.841,53.5545,53.6341,92728.0
2019-08-02 09:50:00,67.39,67.76,67.14,67.76,124837.0,53.6261,53.9205,53.4272,53.9205,124837.0
2019-08-02 09:55:00,67.77,67.77,67.39,67.52,40530.0,53.9285,53.9285,53.6261,53.7296,40530.0
2019-08-02 10:00:00,67.52,67.65,67.37,67.63,55369.0,53.7296,53.833,53.6102,53.8171,55369.0
2019-08-02 10:05:00,67.62,67.73,67.23,67.24,73869.0,53.8091,53.8967,53.4988,53.5068,73869.0
2019-08-02 10:10:00,67.26,67.36,67.02,67.31,70681.0,53.5227,53.6022,53.3317,53.5625,70681.0
2019-08-02 10:15:00,67.29,67.52,67.22,67.49,64946.0,53.5465,53.7296,53.4908,53.7057,64946.0
2019-08-02 10:20:00,67.5,67.75,67.49,67.74,76292.0,53.7137,53.9126,53.7057,53.9046,76292.0
2019-08-02 10:25:00,67.74,68.36,67.74,68.35,101042.0,53.9046,54.398,53.9046,54.39,101042.0
2019-08-02 10:30:00,68.35,68.65,68.14,68.27,97528.0,54.39,54.6288,54.2229,54.3264,97528.0
2019-08-02 10:35:00,68.27,68.4,68.15,68.21,52227.0,54.3264,54.4298,54.2309,54.2786,52227.0
2019-08-02 10:40:00,68.22,68.28,68.13,68.26,50698.0,54.2866,54.3343,54.215,54.3184,50698.0
2019-08-02 10:45:00,68.24,68.32,67.81,67.86,43049.0,54.3025,54.3662,53.9603,54.0001,43049.0
2019-08-02 10:50:00,67.81,67.83,67.53,67.53,50953.0,53.9603,53.9763,53.7375,53.7375,50953.0
2019-08-02 10:55:00,67.54,67.63,67.39,67.39,44160.0,53.7455,53.8171,53.6261,53.6261,44160.0
2019-08-02 11:00:00,67.38,67.57,67.3,67.51,56315.0,53.6182,53.7694,53.5545,53.7216,56315.0
2019-08-02 11:05:00,67.58,67.93,67.54,67.92,42854.0,53.7773,54.0558,53.7455,54.0479,42854.0
2019-08-02 11:10:00,67.92,68.16,67.92,67.97,23251.0,54.0479,54.2389,54.0479,54.0877,23251.0
2019-08-02 11:15:00,67.96,68.49,67.94,68.47,19810.0,54.0797,54.5015,54.0638,54.4855,19810.0
2019-08-02 11:20:00,68.48,68.56,68.39,68.42,25622.0,54.4935,54.5572,54.4219,54.4457,25622.0
2019-08-02 11:25:00,68.43,68.58,68.4,68.43,20899.0,54.4537,54.5731,54.4298,54.4537,20899.0
2019-08-02 11:30:00,68.45,68.63,68.33,68.33,33327.0,54.4696,54.6129,54.3741,54.3741,33327.0
2019-08-02 11:35:00,68.3,68.3,68.05,68.06,16048.0,54.3503,54.3503,54.1513,54.1593,16048.0
2019-08-02 11:40:00,68.06,68.2,68.02,68.17,21815.0,54.1593,54.2707,54.1274,54.2468,21815.0
2019-08-02 11:45:00,68.16,68.32,68.06,68.31,29154.0,54.2389,54.3662,54.1593,54.3582,29154.0
2019-08-02 11:50:00,68.33,68.54,68.27,68.54,25047.0,54.3741,54.5412,54.3264,54.5412,25047.0
2019-08-02 11:55:00,68.54,68.78,68.54,68.75,32543.0,54.5412,54.7322,54.5412,54.7084,32543.0
2019-08-02 12:00:00,68.76,68.77,68.57,68.57,17829.0,54.7163,54.7243,54.5651,54.5651,17829.0
2019-08-02 12:05:00,68.55,68.64,68.45,68.59,18394.0,54.5492,54.6208,54.4696,54.581,18394.0
2019-08-02 12:10:00,68.62,68.69,68.48,68.55,21170.0,54.6049,54.6606,54.4935,54.5492,21170.0
2019-08-02 12:15:00,68.54,68.64,68.53,68.62,14918.0,54.5412,54.6208,54.5333,54.6049,14918.0
2019-08-02 12:20:00,68.59,68.66,68.56,68.57,7980.0,54.581,54.6367,54.5572,54.5651,7980.0
2019-08-02 12:25:00,68.55,68.69,68.45,68.66,11818.0,54.5492,54.6606,54.4696,54.6367,11818.0
2019-08-02 12:30:00,68.66,68.66,68.57,68.58,13815.0,54.6367,54.6367,54.5651,54.5731,13815.0
2019-08-02 12:35:00,68.6,68.66,68.51,68.56,10033.0,54.589,54.6367,54.5174,54.5572,10033.0
2019-08-02 12:40:00,68.54,68.58,68.39,68.45,15457.0,54.5412,54.5731,54.4219,54.4696,15457.0
2019-08-02 12:45:00,68.45,68.46,68.29,68.36,16273.0,54.4696,54.4776,54.3423,54.398,16273.0
2019-08-02 12:50:00,68.31,68.31,68.26,68.3,12972.0,54.3582,54.3582,54.3184,54.3503,12972.0
2019-08-02 12:55:00,68.3,68.3,68.2,68.23,10208.0,54.3503,54.3503,54.2707,54.2946,10208.0
2019-08-02 13:00:00,68.23,68.26,68.09,68.13,17612.0,54.2946,54.3184,54.1831,54.215,17612.0
2019-08-02 13:05:00,68.13,68.2,68.09,68.19,11043.0,54.215,54.2707,54.1831,54.2627,11043.0
2019-08-02 13:10:00,68.19,68.23,68.13,68.15,10277.0,54.2627,54.2946,54.215,54.2309,10277.0
2019-08-02 13:15:00,68.17,68.24,68.16,68.2,10879.0,54.2468,54.3025,54.2389,54.2707,10879.0
2019-08-02 13:20:00,68.2,68.29,68.15,68.15,11778.0,54.2707,54.3423,54.2309,54.2309,11778.0
2019-08-02 13:25:00,68.16,68.16,68.1,68.1,14385.0,54.2389,54.2389,54.1911,54.1911,14385.0
2019-08-02 13:30:00,68.11,68.11,68.06,68.06,10819.0,54.1991,54.1991,54.1593,54.1593,10819.0
2019-08-02 13:35:00,68.06,68.07,68.01,68.04,11423.0,54.1593,54.1672,54.1195,54.1434,11423.0
2019-08-02 13:40:00,68.03,68.13,68.03,68.08,11193.0,54.1354,54.215,54.1354,54.1752,11193.0
2019-08-02 13:45:00,68.09,68.21,68.07,68.17,31613.0,54.1831,54.2786,54.1672,54.2468,31613.0
2019-08-02 13:50:00,68.16,68.2,68.1,68.2,36211.0,54.2389,54.2707,54.1911,54.2707,36211.0
2019-08-02 13:55:00,68.17,68.25,68.17,68.2,11282.0,54.2468,54.3105,54.2468,54.2707,11282.0
2019-08-02 14:00:00,68.18,68.38,68.13,68.36,13897.0,54.2548,54.4139,54.215,54.398,13897.0
2019-08-02 14:05:00,68.36,68.47,68.35,68.38,16428.0,54.398,54.4855,54.39,54.4139,16428.0
2019-08-02 14:10:00,68.39,68.55,68.37,68.54,39764.0,54.4219,54.5492,54.406,54.5412,39764.0
2019-08-02 14:15:00,68.51,68.58,68.48,68.51,24974.0,54.5174,54.5731,54.4935,54.5174,24974.0
2019-08-02 14:20:00,68.5,68.66,68.49,68.57,15484.0,54.5094,54.6367,54.5015,54.5651,15484.0
2019-08-02 14:25:00,68.58,68.66,68.43,68.56,29889.0,54.5731,54.6367,54.4537,54.5572,29889.0
2019-08-02 14:30:00,68.56,68.62,68.52,68.56,15764.0,54.5572,54.6049,54.5253,54.5572,15764.0
2019-08-02 14:35:00,68.56,68.66,68.54,68.66,17426.0,54.5572,54.6367,54.5412,54.6367,17426.0
2019-08-02 14:40:00,68.64,68.69,68.56,68.64,14815.0,54.6208,54.6606,54.5572,54.6208,14815.0
2019-08-02 14:45:00,68.63,68.69,68.49,68.54,14088.0,54.6129,54.6606,54.5015,54.5412,14088.0
2019-08-02 14:50:00,68.52,68.6,68.45,68.55,14135.0,54.5253,54.589,54.4696,54.5492,14135.0
2019-08-02 14:55:00,68.53,68.54,68.43,68.52,14935.0,54.5333,54.5412,54.4537,54.5253,14935.0
2019-08-02 15:00:00,68.51,68.68,68.5,68.62,22545.0,54.5174,54.6526,54.5094,54.6049,22545.0
2019-08-02 15:05:00,68.61,68.64,68.56,68.58,17179.0,54.5969,54.6208,54.5572,54.5731,17179.0
2019-08-02 15:10:00,68.57,68.62,68.52,68.6,23084.0,54.5651,54.6049,54.5253,54.589,23084.0
2019-08-02 15:15:00,68.59,68.7,68.57,68.7,23665.0,54.581,54.6686,54.5651,54.6686,23665.0
2019-08-02 15:20:00,68.7,68.88,68.68,68.84,37226.0,54.6686,54.8118,54.6526,54.78,37226.0
2019-08-02 15:25:00,68.85,68.97,68.8,68.9,31654.0,54.7879,54.8834,54.7481,54.8277,31654.0
2019-08-02 15:30:00,68.89,68.92,68.69,68.69,40376.0,54.8198,54.8436,54.6606,54.6606,40376.0
2019-08-02 15:35:00,68.7,68.86,68.58,68.69,65220.0,54.6686,54.7959,54.5731,54.6606,65220.0
2019-08-02 15:40:00,68.69,68.72,68.63,68.65,39787.0,54.6606,54.6845,54.6129,54.6288,39787.0
2019-08-02 15:45:00,68.65,68.72,68.64,68.67,53951.0,54.6288,54.6845,54.6208,54.6447,53951.0
2019-08-02 15:50:00,68.67,68.7,68.54,68.55,76300.0,54.6447,54.6686,54.5412,54.5492,76300.0
2019-08-02 15:55:00,68.55,68.61,68.44,68.52,162788.0,54.5492,54.5969,54.4617,54.5253,162788.0
2019-08-05 09:30:00,66.8,66.8,66.02,66.15,80548.0,53.1566,53.1566,52.5359,52.6394,80548.0
2019-08-05 09:35:00,66.11,66.69,66.02,66.1,35953.0,52.6075,53.0691,52.5359,52.5996,35953.0
2019-08-05 09:40:00,66.1,66.14,65.78,65.86,53254.0,52.5996,52.6314,52.3449,52.4086,53254.0
2019-08-05 09:45:00,65.88,65.97,65.69,65.74,53136.0,52.4245,52.4961,52.2733,52.3131,53136.0
2019-08-05 09:50:00,65.67,65.67,65.11,65.13,53566.0,52.2574,52.2574,51.8118,51.8277,53566.0
2019-08-05 09:55:00,65.12,65.6,64.94,65.1,71745.0,51.8197,52.2017,51.6765,51.8038,71745.0
2019-08-05 10:00:00,65.01,65.18,64.94,65.17,31678.0,51.7322,51.8675,51.6765,51.8595,31678.0
2019-08-05 10:05:00,65.14,65.15,64.97,65.05,15414.0,51.8357,51.8436,51.7004,51.764,15414.0
2019-08-05 10:10:00,65.08,65.42,65.01,65.38,45061.0,51.7879,52.0585,51.7322,52.0266,45061.0
2019-08-05 10:15:00,65.39,65.59,65.23,65.23,68083.0,52.0346,52.1938,51.9073,51.9073,68083.0
2019-08-05 10:20:00,65.21,65.47,65.21,65.21,15683.0,51.8914,52.0983,51.8914,51.8914,15683.0
2019-08-05 10:25:00,65.2,65.26,65.08,65.17,15791.0,51.8834,51.9312,51.7879,51.8595,15791.0
2019-08-05 10:30:00,65.11,65.2,65.05,65.06,16553.0,51.8118,51.8834,51.764,51.772,16553.0
2019-08-05 10:35:00,65.07,65.13,64.87,64.92,12249.0,51.78,51.8277,51.6208,51.6606,12249.0
2019-08-05 10:40:00,64.91,65.07,64.86,64.91,19959.0,51.6526,51.78,51.6129,51.6526,19959.0
2019-08-05 10:45:00,64.93,65.08,64.93,64.99,18908.0,51.6686,51.7879,51.6686,51.7163,18908.0
2019-08-05 10:50:00,64.98,65.13,64.98,65.03,18468.0,51.7083,51.8277,51.7083,51.7481,18468.0
2019-08-05 10:55:00,65.01,65.32,65.0,65.28,17829.0,51.7322,51.9789,51.7243,51.9471,17829.0
2019-08-05 11:00:00,65.26,65.47,65.25,65.37,70038.0,51.9312,52.0983,51.9232,52.0187,70038.0
2019-08-05 11:05:00,65.37,65.47,65.29,65.36,19606.0,52.0187,52.0983,51.955,52.0107,19606.0
2019-08-05 11:10:00,65.4,65.56,65.36,65.52,14145.0,52.0426,52.1699,52.0107,52.1381,14145.0
2019-08-05 11:15:00,65.52,65.54,65.42,65.46,31966.0,52.1381,52.154,52.0585,52.0903,31966.0
2019-08-05 11:20:00,65.41,65.46,65.32,65.39,21676.0,52.0505,52.0903,51.9789,52.0346,21676.0
2019-08-05 11:25:00,65.42,65.43,65.29,65.38,12381.0,52.0585,52.0664,51.955,52.0266,12381.0
2019-08-05 11:30:00,65.4,65.44,65.26,65.44,44318.0,52.0426,52.0744,51.9312,52.0744,44318.0
2019-08-05 11:35:00,65.45,65.46,65.21,65.23,13499.0,52.0823,52.0903,51.8914,51.9073,13499.0
2019-08-05 11:40:00,65.23,65.26,65.11,65.11,15573.0,51.9073,51.9312,51.8118,51.8118,15573.0
2019-08-05 11:45:00,65.15,65.19,65.09,65.19,21520.0,51.8436,51.8755,51.7959,51.8755,21520.0
2019-08-05 11:50:00,65.19,65.24,65.04,65.19,11075.0,51.8755,51.9152,51.7561,51.8755,11075.0
2019-08-05 11:55:00,65.17,65.2,65.04,65.04,10011.0,51.8595,51.8834,51.7561,51.7561,10011.0
2019-08-05 12:00:00,65.04,65.14,65.0,65.08,30626.0,51.7561,51.8357,51.7243,51.7879,30626.0
2019-08-05 12:05:00,65.08,65.25,65.08,65.17,20344.0,51.7879,51.9232,51.7879,51.8595,20344.0
2019-08-05 12:10:00,65.16,65.28,65.12,65.27,9267.0,51.8516,51.9471,51.8197,51.9391,9267.0
2019-08-05 12:15:00,65.28,65.58,65.27,65.57,32046.0,51.9471,52.1858,51.9391,52.1778,32046.0
2019-08-05 12:20:00,65.59,65.7,65.52,65.69,38668.0,52.1938,52.2813,52.1381,52.2733,38668.0
2019-08-05 12:25:00,65.69,65.7,65.41,65.45,49703.0,52.2733,52.2813,52.0505,52.0823,49703.0
2019-08-05 12:30:00,65.47,65.55,65.41,65.44,10891.0,52.0983,52.1619,52.0505,52.0744,10891.0
2019-08-05 12:35:00,65.42,65.57,65.38,65.57,13918.0,52.0585,52.1778,52.0266,52.1778,13918.0
2019-08-05 12:40:00,65.59,65.59,65.43,65.52,9620.0,52.1938,52.1938,52.0664,52.1381,9620.0
2019-08-05 12:45:00,65.54,65.6,65.38,65.38,13054.0,52.154,52.2017,52.0266,52.0266,13054.0
2019-08-05 12:50:00,65.38,65.47,65.28,65.33,13065.0,52.0266,52.0983,51.9471,51.9869,13065.0
2019-08-05 12:55:00,65.3,65.32,65.11,65.2,16025.0,51.963,51.9789,51.8118,51.8834,16025.0
2019-08-05 13:00:00,65.18,65.26,65.13,65.24,8473.0,51.8675,51.9312,51.8277,51.9152,8473.0
2019-08-05 13:05:00,65.23,65.3,65.17,65.27,48055.0,51.9073,51.963,51.8595,51.9391,48055.0
2019-08-05 13:10:00,65.26,65.3,65.19,65.21,41006.0,51.9312,51.963,51.8755,51.8914,41006.0
2019-08-05 13:15:00,65.23,65.34,65.23,65.32,12692.0,51.9073,51.9948,51.9073,51.9789,12692.0
2019-08-05 13:20:00,65.36,65.49,65.35,65.35,7680.0,52.0107,52.1142,52.0028,52.0028,7680.0
2019-08-05 13:25:00,65.38,65.38,65.24,65.25,12679.0,52.0266,52.0266,51.9152,51.9232,12679.0
2019-08-05 13:30:00,65.25,65.25,65.07,65.14,11458.0,51.9232,51.9232,51.78,51.8357,11458.0
2019-08-05 13:35:00,65.14,65.35,65.14,65.34,13633.0,51.8357,52.0028,51.8357,51.9948,13633.0
2019-08-05 13:40:00,65.34,65.43,65.26,65.33,79532.0,51.9948,52.0664,51.9312,51.9869,79532.0
2019-08-05 13:45:00,65.3,65.37,65.27,65.35,21988.0,51.963,52.0187,51.9391,52.0028,21988.0
2019-08-05 13:50:00,65.32,65.4,65.25,65.28,51982.0,51.9789,52.0426,51.9232,51.9471,51982.0
2019-08-05 13:55:00,65.29,65.29,65.22,65.26,19555.0,51.955,51.955,51.8993,51.9312,19555.0
2019-08-05 14:00:00,65.24,65.27,65.18,65.2,17837.0,51.9152,51.9391,51.8675,51.8834,17837.0
2019-08-05 14:05:00,65.2,65.27,65.18,65.19,26788.0,51.8834,51.9391,51.8675,51.8755,26788.0
2019-08-05 14:10:00,65.18,65.31,65.17,65.27,15745.0,51.8675,51.9709,51.8595,51.9391,15745.0
2019-08-05 14:15:00,65.26,65.3,65.21,65.3,12646.0,51.9312,51.963,51.8914,51.963,12646.0
2019-08-05 14:20:00,65.28,65.31,65.2,65.25,16545.0,51.9471,51.9709,51.8834,51.9232,16545.0
2019-08-05 14:25:00,65.25,65.25,65.18,65.21,30230.0,51.9232,51.9232,51.8675,51.8914,30230.0
2019-08-05 14:30:00,65.2,65.34,65.17,65.34,65264.0,51.8834,51.9948,51.8595,51.9948,65264.0
2019-08-05 14:35:00,65.37,65.41,65.24,65.26,28717.0,52.0187,52.0505,51.9152,51.9312,28717.0
2019-08-05 14:40:00,65.28,65.39,65.25,65.34,40377.0,51.9471,52.0346,51.9232,51.9948,40377.0
2019-08-05 14:45:00,65.33,65.61,65.33,65.53,22189.0,51.9869,52.2097,51.9869,52.146,22189.0
2019-08-05 14:50:00,65.5,65.67,65.49,65.67,21911.0,52.1221,52.2574,52.1142,52.2574,21911.0
2019-08-05 14:55:00,65.67,65.68,65.59,65.59,17901.0,52.2574,52.2654,52.1938,52.1938,17901.0
2019-08-05 15:00:00,65.59,65.72,65.5,65.55,20508.0,52.1938,52.2972,52.1221,52.1619,20508.0
2019-08-05 15:05:00,65.52,65.53,65.39,65.43,22336.0,52.1381,52.146,52.0346,52.0664,22336.0
2019-08-05 15:10:00,65.42,65.85,65.42,65.8,20472.0,52.0585,52.4007,52.0585,52.3609,20472.0
2019-08-05 15:15:00,65.78,65.87,65.54,65.83,25881.0,52.3449,52.4166,52.154,52.3847,25881.0
2019-08-05 15:20:00,65.82,66.07,65.82,65.95,35788.0,52.3768,52.5757,52.3768,52.4802,35788.0
2019-08-05 15:25:00,65.97,66.06,65.8,65.85,36932.0,52.4961,52.5678,52.3609,52.4007,36932.0
2019-08-05 15:30:00,65.79,66.04,65.72,65.98,89507.0,52.3529,52.5518,52.2972,52.5041,89507.0
2019-08-05 15:35:00,65.98,66.24,65.95,66.23,54469.0,52.5041,52.711,52.4802,52.703,54469.0
2019-08-05 15:40:00,66.22,66.33,66.15,66.26,64591.0,52.6951,52.7826,52.6394,52.7269,64591.0
2019-08-05 15:45:00,66.26,66.28,66.02,66.12,66540.0,52.7269,52.7428,52.5359,52.6155,66540.0
2019-08-05 15:50:00,66.1,66.28,66.02,66.24,82998.0,52.5996,52.7428,52.5359,52.711,82998.0
2019-08-05 15:55:00,66.3,66.3,66.1,66.11,181928.0,52.7587,52.7587,52.5996,52.6075,181928.0
2019-08-06 09:30:00,66.55,66.96,66.34,66.63,36808.0,52.9577,53.2839,52.7906,53.0213,36808.0
2019-08-06 09:35:00,66.67,66.75,66.27,66.42,15935.0,53.0532,53.1168,52.7349,52.8542,15935.0
2019-08-06 09:40:00,66.41,66.64,66.33,66.6,14782.0,52.8463,53.0293,52.7826,52.9975,14782.0
2019-08-06 09:45:00,66.57,66.59,66.04,66.2,23571.0,52.9736,52.9895,52.5518,52.6792,23571.0
2019-08-06 09:50:00,66.16,66.36,66.1,66.24,31605.0,52.6473,52.8065,52.5996,52.711,31605.0
2019-08-06 09:55:00,66.22,66.36,66.14,66.27,9971.0,52.6951,52.8065,52.6314,52.7349,9971.0
2019-08-06 10:00:00,66.34,66.43,66.15,66.18,17534.0,52.7906,52.8622,52.6394,52.6633,17534.0
2019-08-06 10:05:00,66.17,66.37,66.17,66.24,12584.0,52.6553,52.8144,52.6553,52.711,12584.0
2019-08-06 10:10:00,66.24,66.29,65.89,65.93,22299.0,52.711,52.7508,52.4325,52.4643,22299.0
2019-08-06 10:15:00,65.91,66.06,65.88,66.06,12438.0,52.4484,52.5678,52.4245,52.5678,12438.0
2019-08-06 10:20:00,66.07,66.19,65.99,66.16,14042.0,52.5757,52.6712,52.5121,52.6473,14042.0
2019-08-06 10:25:00,66.18,66.34,66.18,66.3,12117.0,52.6633,52.7906,52.6633,52.7587,12117.0
2019-08-06 10:30:00,66.28,66.4,66.2,66.38,12243.0,52.7428,52.8383,52.6792,52.8224,12243.0
2019-08-06 10:35:00,66.36,66.44,66.21,66.42,16076.0,52.8065,52.8701,52.6871,52.8542,16076.0
2019-08-06 10:40:00,66.44,66.58,66.42,66.47,54224.0,52.8701,52.9816,52.8542,52.894,54224.0
2019-08-06 10:45:00,66.45,66.65,66.43,66.55,37380.0,52.8781,53.0373,52.8622,52.9577,37380.0
2019-08-06 10:50:00,66.56,66.89,66.55,66.84,86387.0,52.9656,53.2282,52.9577,53.1885,86387.0
2019-08-06 10:55:00,66.83,66.93,66.78,66.89,21437.0,53.1805,53.2601,53.1407,53.2282,21437.0
2019-08-06 11:00:00,66.89,66.99,66.82,66.99,45404.0,53.2282,53.3078,53.1725,53.3078,45404.0
2019-08-06 11:05:00,67.0,67.02,66.85,66.87,30281.0,53.3158,53.3317,53.1964,53.2123,30281.0
2019-08-06 11:10:00,66.87,66.88,66.7,66.72,35930.0,53.2123,53.2203,53.077,53.093,35930.0
2019-08-06 11:15:00,66.75,66.78,66.65,66.7,21806.0,53.1168,53.1407,53.0373,53.077,21806.0
2019-08-06 11:20:00,66.7,66.72,66.62,66.67,28102.0,53.077,53.093,53.0134,53.0532,28102.0
2019-08-06 11:25:00,66.65,66.73,66.53,66.53,28565.0,53.0373,53.1009,52.9418,52.9418,28565.0
2019-08-06 11:30:00,66.54,66.6,66.45,66.5,26651.0,52.9497,52.9975,52.8781,52.9179,26651.0
2019-08-06 11:35:00,66.51,66.66,66.47,66.62,17593.0,52.9259,53.0452,52.894,53.0134,17593.0
2019-08-06 11:40:00,66.61,66.7,66.57,66.67,14671.0,53.0054,53.077,52.9736,53.0532,14671.0
2019-08-06 11:45:00,66.66,66.79,66.65,66.79,6685.0,53.0452,53.1487,53.0373,53.1487,6685.0
2019-08-06 11:50:00,66.78,66.79,66.61,66.65,19215.0,53.1407,53.1487,53.0054,53.0373,19215.0
2019-08-06 11:55:00,66.65,66.87,66.57,66.85,32608.0,53.0373,53.2123,52.9736,53.1964,32608.0
2019-08-06 12:00:00,66.87,66.91,66.68,66.69,15858.0,53.2123,53.2442,53.0611,53.0691,15858.0
2019-08-06 12:05:00,66.7,66.75,66.62,66.72,39854.0,53.077,53.1168,53.0134,53.093,39854.0
2019-08-06 12:10:00,66.73,66.79,66.62,66.77,8732.0,53.1009,53.1487,53.0134,53.1327,8732.0
2019-08-06 12:15:00,66.8,66.8,66.61,66.63,8183.0,53.1566,53.1566,53.0054,53.0213,8183.0
2019-08-06 12:20:00,66.64,66.69,66.58,66.61,9285.0,53.0293,53.0691,52.9816,53.0054,9285.0
2019-08-06 12:25:00,66.62,66.66,66.56,66.63,16080.0,53.0134,53.0452,52.9656,53.0213,16080.0
2019-08-06 12:30:00,66.62,66.66,66.59,66.64,6595.0,53.0134,53.0452,52.9895,53.0293,6595.0
2019-08-06 12:35:00,66.67,66.78,66.66,66.76,5455.0,53.0532,53.1407,53.0452,53.1248,5455.0
2019-08-06 12:40:00,66.76,66.8,66.74,66.74,7222.0,53.1248,53.1566,53.1089,53.1089,7222.0
2019-08-06 12:45:00,66.75,66.76,66.6,66.62,6297.0,53.1168,53.1248,52.9975,53.0134,6297.0
2019-08-06 12:50:00,66.62,66.63,66.55,66.59,7898.0,53.0134,53.0213,52.9577,52.9895,7898.0
2019-08-06 12:55:00,66.58,66.65,66.53,66.57,14102.0,52.9816,53.0373,52.9418,52.9736,14102.0
2019-08-06 13:00:00,66.59,66.72,66.59,66.7,7858.0,52.9895,53.093,52.9895,53.077,7858.0
2019-08-06 13:05:00,66.69,66.84,66.66,66.81,18180.0,53.0691,53.1885,53.0452,53.1646,18180.0
2019-08-06 13:10:00,66.79,66.81,66.73,66.76,11950.0,53.1487,53.1646,53.1009,53.1248,11950.0
2019-08-06 13:15:00,66.76,66.82,66.73,66.73,8690.0,53.1248,53.1725,53.1009,53.1009,8690.0
2019-08-06 13:20:00,66.76,66.89,66.72,66.87,14089.0,53.1248,53.2282,53.093,53.2123,14089.0
2019-08-06 13:25:00,66.87,66.9,66.79,66.79,10557.0,53.2123,53.2362,53.1487,53.1487,10557.0
2019-08-06 13:30:00,66.8,66.86,66.79,66.84,6661.0,53.1566,53.2044,53.1487,53.1885,6661.0
2019-08-06 13:35:00,66.83,66.97,66.8,66.97,11611.0,53.1805,53.2919,53.1566,53.2919,11611.0
2019-08-06 13:40:00,66.98,66.98,66.93,66.94,10867.0,53.2999,53.2999,53.2601,53.268,10867.0
2019-08-06 13:45:00,66.95,67.0,66.92,66.95,13292.0,53.276,53.3158,53.2521,53.276,13292.0
2019-08-06 13:50:00,66.94,67.04,66.93,67.03,11001.0,53.268,53.3476,53.2601,53.3396,11001.0
2019-08-06 13:55:00,67.03,67.06,66.99,67.05,13901.0,53.3396,53.3635,53.3078,53.3556,13901.0
2019-08-06 14:00:00,67.03,67.09,66.99,67.01,14217.0,53.3396,53.3874,53.3078,53.3237,14217.0
2019-08-06 14:05:00,67.0,67.16,66.99,67.16,12275.0,53.3158,53.4431,53.3078,53.4431,12275.0
2019-08-06 14:10:00,67.18,67.32,67.18,67.32,14397.0,53.459,53.5704,53.459,53.5704,14397.0
2019-08-06 14:15:00,67.34,67.59,67.34,67.52,125003.0,53.5863,53.7853,53.5863,53.7296,125003.0
2019-08-06 14:20:00,67.53,67.55,67.46,67.52,18181.0,53.7375,53.7534,53.6818,53.7296,18181.0
2019-08-06 14:25:00,67.5,67.51,67.41,67.47,9216.0,53.7137,53.7216,53.642,53.6898,9216.0
2019-08-06 14:30:00,67.47,67.6,67.42,67.56,24010.0,53.6898,53.7932,53.65,53.7614,24010.0
2019-08-06 14:35:00,67.55,67.56,67.42,67.42,9138.0,53.7534,53.7614,53.65,53.65,9138.0
2019-08-06 14:40:00,67.4,67.58,67.38,67.54,10362.0,53.6341,53.7773,53.6182,53.7455,10362.0
2019-08-06 14:45:00,67.52,67.52,67.41,67.48,9237.0,53.7296,53.7296,53.642,53.6977,9237.0
2019-08-06 14:50:00,67.51,67.55,67.4,67.42,11124.0,53.7216,53.7534,53.6341,53.65,11124.0
2019-08-06 14:55:00,67.41,67.47,67.39,67.44,9662.0,53.642,53.6898,53.6261,53.6659,9662.0
2019-08-06 15:00:00,67.45,67.53,67.43,67.5,13311.0,53.6739,53.7375,53.6579,53.7137,13311.0
2019-08-06 15:05:00,67.49,67.57,67.47,67.52,13832.0,53.7057,53.7694,53.6898,53.7296,13832.0
2019-08-06 15:10:00,67.5,67.64,67.49,67.64,19549.0,53.7137,53.8251,53.7057,53.8251,19549.0
2019-08-06 15:15:00,67.64,67.67,67.58,67.63,14049.0,53.8251,53.8489,53.7773,53.8171,14049.0
2019-08-06 15:20:00,67.64,67.69,67.62,67.66,17089.0,53.8251,53.8648,53.8091,53.841,17089.0
2019-08-06 15:25:00,67.67,67.67,67.5,67.59,17355.0,53.8489,53.8489,53.7137,53.7853,17355.0
2019-08-06 15:30:00,67.58,67.61,67.52,67.6,27391.0,53.7773,53.8012,53.7296,53.7932,27391.0
2019-08-06 15:35:00,67.6,67.73,67.6,67.72,28975.0,53.7932,53.8967,53.7932,53.8887,28975.0
2019-08-06 15:40:00,67.72,67.78,67.7,67.76,27580.0,53.8887,53.9365,53.8728,53.9205,27580.0
2019-08-06 15:45:00,67.75,67.86,67.68,67.77,45656.0,53.9126,54.0001,53.8569,53.9285,45656.0
2019-08-06 15:50:00,67.77,67.87,67.69,67.73,72744.0,53.9285,54.0081,53.8648,53.8967,72744.0
2019-08-06 15:55:00,67.72,67.75,67.63,67.71,213621.0,53.8887,53.9126,53.8171,53.8808,213621.0
2019-08-07 09:30:00,67.02,67.02,65.76,66.31,77422.0,53.3317,53.3317,52.329,52.7667,77422.0
2019-08-07 09:35:00,66.2,66.43,65.9,66.24,43004.0,52.6792,52.8622,52.4404,52.711,43004.0
2019-08-07 09:40:00,66.23,66.33,65.96,66.27,96907.0,52.703,52.7826,52.4882,52.7349,96907.0
2019-08-07 09:45:00,66.26,66.52,66.1,66.3,75613.0,52.7269,52.9338,52.5996,52.7587,75613.0
2019-08-07 09:50:00,66.31,66.41,66.23,66.28,33744.0,52.7667,52.8463,52.703,52.7428,33744.0
2019-08-07 09:55:00,66.27,66.27,65.9,66.11,38061.0,52.7349,52.7349,52.4404,52.6075,38061.0
2019-08-07 10:00:00,66.11,66.34,65.93,66.34,35873.0,52.6075,52.7906,52.4643,52.7906,35873.0
2019-08-07 10:05:00,66.32,66.57,66.29,66.57,13561.0,52.7747,52.9736,52.7508,52.9736,13561.0
2019-08-07 10:10:00,66.57,66.89,66.57,66.74,19776.0,52.9736,53.2282,52.9736,53.1089,19776.0
2019-08-07 10:15:00,66.74,66.98,66.72,66.84,15003.0,53.1089,53.2999,53.093,53.1885,15003.0
2019-08-07 10:20:00,66.87,66.95,66.77,66.77,16127.0,53.2123,53.276,53.1327,53.1327,16127.0
2019-08-07 10:25:00,66.79,66.86,66.73,66.79,27334.0,53.1487,53.2044,53.1009,53.1487,27334.0
2019-08-07 10:30:00,66.78,67.16,66.76,67.13,29481.0,53.1407,53.4431,53.1248,53.4192,29481.0
2019-08-07 10:35:00,67.12,67.27,67.08,67.21,10538.0,53.4113,53.5306,53.3794,53.4829,10538.0
2019-08-07 10:40:00,67.17,67.28,66.93,67.01,9100.0,53.4511,53.5386,53.2601,53.3237,9100.0
2019-08-07 10:45:00,67.01,67.05,66.91,67.04,8659.0,53.3237,53.3556,53.2442,53.3476,8659.0
2019-08-07 10:50:00,67.06,67.32,67.04,67.29,8449.0,53.3635,53.5704,53.3476,53.5465,8449.0
2019-08-07 10:55:00,67.31,67.37,67.22,67.37,9667.0,53.5625,53.6102,53.4908,53.6102,9667.0
2019-08-07 11:00:00,67.36,67.38,67.13,67.2,36323.0,53.6022,53.6182,53.4192,53.4749,36323.0
2019-08-07 11:05:00,67.23,67.44,67.14,67.41,53655.0,53.4988,53.6659,53.4272,53.642,53655.0
2019-08-07 11:10:00,67.4,67.49,67.35,67.49,16333.0,53.6341,53.7057,53.5943,53.7057,16333.0
2019-08-07 11:15:00,67.5,67.56,67.25,67.45,21619.0,53.7137,53.7614,53.5147,53.6739,21619.0
2019-08-07 11:20:00,67.45,67.54,67.34,67.42,18345.0,53.6739,53.7455,53.5863,53.65,18345.0
2019-08-07 11:25:00,67.38,67.51,67.34,67.39,16770.0,53.6182,53.7216,53.5863,53.6261,16770.0
2019-08-07 11:30:00,67.34,67.48,67.33,67.48,12525.0,53.5863,53.6977,53.5784,53.6977,12525.0
2019-08-07 11:35:00,67.48,67.48,67.36,67.38,10891.0,53.6977,53.6977,53.6022,53.6182,10891.0
2019-08-07 11:40:00,67.39,67.39,67.13,67.23,15072.0,53.6261,53.6261,53.4192,53.4988,15072.0
2019-08-07 11:45:00,67.25,67.29,67.07,67.1,26362.0,53.5147,53.5465,53.3715,53.3953,26362.0
2019-08-07 11:50:00,67.1,67.1,66.96,66.96,12588.0,53.3953,53.3953,53.2839,53.2839,12588.0
2019-08-07 11:55:00,66.96,67.11,66.93,67.0,14518.0,53.2839,53.4033,53.2601,53.3158,14518.0
2019-08-07 12:00:00,67.02,67.05,66.93,66.93,6126.0,53.3317,53.3556,53.2601,53.2601,6126.0
2019-08-07 12:05:00,66.94,66.98,66.9,66.93,5546.0,53.268,53.2999,53.2362,53.2601,5546.0
2019-08-07 12:10:00,66.96,66.96,66.8,66.93,7224.0,53.2839,53.2839,53.1566,53.2601,7224.0
2019-08-07 12:15:00,66.95,66.98,66.82,66.88,8575.0,53.276,53.2999,53.1725,53.2203,8575.0
2019-08-07 12:20:00,66.85,66.85,66.68,66.78,20962.0,53.1964,53.1964,53.0611,53.1407,20962.0
2019-08-07 12:25:00,66.78,66.87,66.71,66.82,9746.0,53.1407,53.2123,53.085,53.1725,9746.0
2019-08-07 12:30:00,66.85,66.97,66.8,66.94,6780.0,53.1964,53.2919,53.1566,53.268,6780.0
2019-08-07 12:35:00,66.91,66.98,66.87,66.98,10027.0,53.2442,53.2999,53.2123,53.2999,10027.0
2019-08-07 12:40:00,66.97,67.19,66.95,67.16,6519.0,53.2919,53.467,53.276,53.4431,6519.0
2019-08-07 12:45:00,67.14,67.15,66.95,66.97,5288.0,53.4272,53.4351,53.276,53.2919,5288.0
2019-08-07 12:50:00,66.98,67.12,66.98,67.08,6325.0,53.2999,53.4113,53.2999,53.3794,6325.0
2019-08-07 12:55:00,67.08,67.12,67.0,67.03,3437.0,53.3794,53.4113,53.3158,53.3396,3437.0
2019-08-07 13:00:00,67.03,67.14,67.03,67.13,4704.0,53.3396,53.4272,53.3396,53.4192,4704.0
2019-08-07 13:05:00,67.13,67.17,67.1,67.13,3800.0,53.4192,53.4511,53.3953,53.4192,3800.0
2019-08-07 13:10:00,67.12,67.14,67.04,67.05,6655.0,53.4113,53.4272,53.3476,53.3556,6655.0
2019-08-07 13:15:00,67.04,67.13,67.03,67.13,2407.0,53.3476,53.4192,53.3396,53.4192,2407.0
2019-08-07 13:20:00,67.14,67.14,67.08,67.09,5633.0,53.4272,53.4272,53.3794,53.3874,5633.0
2019-08-07 13:25:00,67.09,67.21,67.03,67.2,6094.0,53.3874,53.4829,53.3396,53.4749,6094.0
2019-08-07 13:30:00,67.21,67.45,67.19,67.37,8301.0,53.4829,53.6739,53.467,53.6102,8301.0
2019-08-07 13:35:00,67.37,67.4,67.34,67.39,6662.0,53.6102,53.6341,53.5863,53.6261,6662.0
2019-08-07 13:40:00,67.4,67.44,67.36,67.38,7464.0,53.6341,53.6659,53.6022,53.6182,7464.0
2019-08-07 13:45:00,67.36,67.37,67.32,67.34,10507.0,53.6022,53.6102,53.5704,53.5863,10507.0
2019-08-07 13:50:00,67.32,67.37,67.31,67.37,10233.0,53.5704,53.6102,53.5625,53.6102,10233.0
2019-08-07 13:55:00,67.38,67.4,67.28,67.28,9411.0,53.6182,53.6341,53.5386,53.5386,9411.0
2019-08-07 14:00:00,67.29,67.36,67.25,67.35,7234.0,53.5465,53.6022,53.5147,53.5943,7234.0
2019-08-07 14:05:00,67.35,67.44,67.35,67.42,9356.0,53.5943,53.6659,53.5943,53.65,9356.0
2019-08-07 14:10:00,67.44,67.44,67.28,67.28,6143.0,53.6659,53.6659,53.5386,53.5386,6143.0
2019-08-07 14:15:00,67.26,67.27,67.09,67.12,66110.0,53.5227,53.5306,53.3874,53.4113,66110.0
2019-08-07 14:20:00,67.13,67.21,67.13,67.19,9830.0,53.4192,53.4829,53.4192,53.467,9830.0
2019-08-07 14:25:00,67.16,67.3,67.13,67.3,6141.0,53.4431,53.5545,53.4192,53.5545,6141.0
2019-08-07 14:30:00,67.31,67.36,67.27,67.28,27209.0,53.5625,53.6022,53.5306,53.5386,27209.0
2019-08-07 14:35:00,67.28,67.36,67.27,67.28,5124.0,53.5386,53.6022,53.5306,53.5386,5124.0
2019-08-07 14:40:00,67.29,67.5,67.27,67.48,17801.0,53.5465,53.7137,53.5306,53.6977,17801.0
2019-08-07 14:45:00,67.49,67.55,67.42,67.42,7927.0,53.7057,53.7534,53.65,53.65,7927.0
2019-08-07 14:50:00,67.46,67.51,67.42,67.51,6724.0,53.6818,53.7216,53.65,53.7216,6724.0
2019-08-07 14:55:00,67.49,67.61,67.45,67.6,15001.0,53.7057,53.8012,53.6739,53.7932,15001.0
2019-08-07 15:00:00,67.59,67.61,67.41,67.51,14377.0,53.7853,53.8012,53.642,53.7216,14377.0
2019-08-07 15:05:00,67.53,67.61,67.5,67.51,11209.0,53.7375,53.8012,53.7137,53.7216,11209.0
2019-08-07 15:10:00,67.5,67.56,67.46,67.51,17796.0,53.7137,53.7614,53.6818,53.7216,17796.0
2019-08-07 15:15:00,67.52,67.65,67.46,67.65,18801.0,53.7296,53.833,53.6818,53.833,18801.0
2019-08-07 15:20:00,67.65,67.76,67.64,67.73,17873.0,53.833,53.9205,53.8251,53.8967,17873.0
2019-08-07 15:25:00,67.73,67.87,67.68,67.87,11529.0,53.8967,54.0081,53.8569,54.0081,11529.0
2019-08-07 15:30:00,67.86,67.96,67.81,67.87,24484.0,54.0001,54.0797,53.9603,54.0081,24484.0
2019-08-07 15:35:00,67.87,67.97,67.8,67.96,31682.0,54.0081,54.0877,53.9524,54.0797,31682.0
2019-08-07 15:40:00,67.96,67.96,67.85,67.91,33494.0,54.0797,54.0797,53.9922,54.0399,33494.0
2019-08-07 15:45:00,67.91,67.96,67.75,67.77,31819.0,54.0399,54.0797,53.9126,53.9285,31819.0
2019-08-07 15:50:00,67.75,67.75,67.63,67.67,44165.0,53.9126,53.9126,53.8171,53.8489,44165.0
2019-08-07 15:55:00,67.69,67.87,67.66,67.7,80481.0,53.8648,54.0081,53.841,53.8728,80481.0
2019-08-08 09:30:00,68.49,69.15,68.33,68.35,42218.0,54.5015,55.0267,54.3741,54.39,42218.0
2019-08-08 09:35:00,68.29,68.35,68.06,68.1,9895.0,54.3423,54.39,54.1593,54.1911,9895.0
2019-08-08 09:40:00,68.12,68.61,68.1,68.57,15807.0,54.207,54.5969,54.1911,54.5651,15807.0
2019-08-08 09:45:00,68.55,68.57,68.29,68.29,7424.0,54.5492,54.5651,54.3423,54.3423,7424.0
2019-08-08 09:50:00,68.29,68.5,68.14,68.49,7446.0,54.3423,54.5094,54.2229,54.5015,7446.0
2019-08-08 09:55:00,68.54,68.83,68.5,68.74,73765.0,54.5412,54.772,54.5094,54.7004,73765.0
2019-08-08 10:00:00,68.74,68.94,68.61,68.81,18987.0,54.7004,54.8595,54.5969,54.7561,18987.0
2019-08-08 10:05:00,68.84,68.88,68.75,68.83,12100.0,54.78,54.8118,54.7084,54.772,12100.0
2019-08-08 10:10:00,68.81,68.82,68.7,68.76,7429.0,54.7561,54.7641,54.6686,54.7163,7429.0
2019-08-08 10:15:00,68.79,68.81,68.6,68.75,8337.0,54.7402,54.7561,54.589,54.7084,8337.0
2019-08-08 10:20:00,68.72,68.73,68.53,68.6,6265.0,54.6845,54.6924,54.5333,54.589,6265.0
2019-08-08 10:25:00,68.55,68.62,68.52,68.56,7345.0,54.5492,54.6049,54.5253,54.5572,7345.0
2019-08-08 10:30:00,68.55,68.6,68.47,68.55,8481.0,54.5492,54.589,54.4855,54.5492,8481.0
2019-08-08 10:35:00,68.58,68.61,68.5,68.56,10696.0,54.5731,54.5969,54.5094,54.5572,10696.0
2019-08-08 10:40:00,68.56,68.67,68.56,68.61,7726.0,54.5572,54.6447,54.5572,54.5969,7726.0
2019-08-08 10:45:00,68.61,68.64,68.51,68.57,52062.0,54.5969,54.6208,54.5174,54.5651,52062.0
2019-08-08 10:50:00,68.57,68.73,68.52,68.73,37053.0,54.5651,54.6924,54.5253,54.6924,37053.0
2019-08-08 10:55:00,68.72,68.84,68.72,68.84,9382.0,54.6845,54.78,54.6845,54.78,9382.0
2019-08-08 11:00:00,68.84,68.86,68.67,68.73,5364.0,54.78,54.7959,54.6447,54.6924,5364.0
2019-08-08 11:05:00,68.73,68.73,68.58,68.58,9939.0,54.6924,54.6924,54.5731,54.5731,9939.0
2019-08-08 11:10:00,68.56,68.59,68.49,68.51,15129.0,54.5572,54.581,54.5015,54.5174,15129.0
2019-08-08 11:15:00,68.51,68.63,68.51,68.6,8390.0,54.5174,54.6129,54.5174,54.589,8390.0
2019-08-08 11:20:00,68.58,68.65,68.55,68.62,12549.0,54.5731,54.6288,54.5492,54.6049,12549.0
2019-08-08 11:25:00,68.62,68.62,68.29,68.3,17863.0,54.6049,54.6049,54.3423,54.3503,17863.0
2019-08-08 11:30:00,68.29,68.3,68.21,68.25,22145.0,54.3423,54.3503,54.2786,54.3105,22145.0
2019-08-08 11:35:00,68.25,68.35,68.22,68.33,7969.0,54.3105,54.39,54.2866,54.3741,7969.0
2019-08-08 11:40:00,68.33,68.35,68.24,68.25,5641.0,54.3741,54.39,54.3025,54.3105,5641.0
2019-08-08 11:45:00,68.26,68.34,68.25,68.31,7722.0,54.3184,54.3821,54.3105,54.3582,7722.0
2019-08-08 11:50:00,68.28,68.36,68.24,68.34,17762.0,54.3343,54.398,54.3025,54.3821,17762.0
2019-08-08 11:55:00,68.37,68.44,68.34,68.42,10401.0,54.406,54.4617,54.3821,54.4457,10401.0
2019-08-08 12:00:00,68.44,68.52,68.35,68.42,16631.0,54.4617,54.5253,54.39,54.4457,16631.0
2019-08-08 12:05:00,68.43,68.5,68.41,68.5,12322.0,54.4537,54.5094,54.4378,54.5094,12322.0
2019-08-08 12:10:00,68.51,68.54,68.41,68.43,9098.0,54.5174,54.5412,54.4378,54.4537,9098.0
2019-08-08 12:15:00,68.43,68.43,68.35,68.38,10746.0,54.4537,54.4537,54.39,54.4139,10746.0
2019-08-08 12:20:00,68.38,68.45,68.38,68.42,8322.0,54.4139,54.4696,54.4139,54.4457,8322.0
2019-08-08 12:25:00,68.44,68.52,68.4,68.49,13922.0,54.4617,54.5253,54.4298,54.5015,13922.0
2019-08-08 12:30:00,68.47,68.57,68.44,68.55,18571.0,54.4855,54.5651,54.4617,54.5492,18571.0
2019-08-08 12:35:00,68.58,68.58,68.48,68.49,7747.0,54.5731,54.5731,54.4935,54.5015,7747.0
2019-08-08 12:40:00,68.5,68.58,68.39,68.45,15361.0,54.5094,54.5731,54.4219,54.4696,15361.0
2019-08-08 12:45:00,68.45,68.53,68.44,68.49,8857.0,54.4696,54.5333,54.4617,54.5015,8857.0
2019-08-08 12:50:00,68.48,68.64,68.46,68.64,12489.0,54.4935,54.6208,54.4776,54.6208,12489.0
2019-08-08 12:55:00,68.64,68.64,68.6,68.63,6601.0,54.6208,54.6208,54.589,54.6129,6601.0
2019-08-08 13:00:00,68.63,68.67,68.61,68.64,6945.0,54.6129,54.6447,54.5969,54.6208,6945.0
2019-08-08 13:05:00,68.65,68.66,68.59,68.62,11732.0,54.6288,54.6367,54.581,54.6049,11732.0
2019-08-08 13:10:00,68.57,68.62,68.55,68.61,4034.0,54.5651,54.6049,54.5492,54.5969,4034.0
2019-08-08 13:15:00,68.62,68.65,68.55,68.56,7919.0,54.6049,54.6288,54.5492,54.5572,7919.0
2019-08-08 13:20:00,68.56,68.67,68.56,68.62,7271.0,54.5572,54.6447,54.5572,54.6049,7271.0
2019-08-08 13:25:00,68.59,68.59,68.5,68.51,8045.0,54.581,54.581,54.5094,54.5174,8045.0
2019-08-08 13:30:00,68.51,68.63,68.51,68.61,8511.0,54.5174,54.6129,54.5174,54.5969,8511.0
2019-08-08 13:35:00,68.61,68.67,68.59,68.59,8564.0,54.5969,54.6447,54.581,54.581,8564.0
2019-08-08 13:40:00,68.59,68.7,68.59,68.7,6110.0,54.581,54.6686,54.581,54.6686,6110.0
2019-08-08 13:45:00,68.72,68.72,68.66,68.7,5074.0,54.6845,54.6845,54.6367,54.6686,5074.0
2019-08-08 13:50:00,68.7,68.84,68.7,68.84,12020.0,54.6686,54.78,54.6686,54.78,12020.0
2019-08-08 13:55:00,68.84,68.87,68.75,68.75,7515.0,54.78,54.8038,54.7084,54.7084,7515.0
2019-08-08 14:00:00,68.75,68.75,68.64,68.65,9637.0,54.7084,54.7084,54.6208,54.6288,9637.0
2019-08-08 14:05:00,68.64,68.65,68.48,68.48,14182.0,54.6208,54.6288,54.4935,54.4935,14182.0
2019-08-08 14:10:00,68.48,68.66,68.48,68.66,16542.0,54.4935,54.6367,54.4935,54.6367,16542.0
2019-08-08 14:15:00,68.67,68.67,68.59,68.59,13167.0,54.6447,54.6447,54.581,54.581,13167.0
2019-08-08 14:20:00,68.63,68.67,68.6,68.61,8778.0,54.6129,54.6447,54.589,54.5969,8778.0
2019-08-08 14:25:00,68.62,68.65,68.58,68.59,5506.0,54.6049,54.6288,54.5731,54.581,5506.0
2019-08-08 14:30:00,68.61,68.68,68.61,68.63,6343.0,54.5969,54.6526,54.5969,54.6129,6343.0
2019-08-08 14:35:00,68.65,68.66,68.6,68.65,10322.0,54.6288,54.6367,54.589,54.6288,10322.0
2019-08-08 14:40:00,68.67,68.71,68.64,68.65,8426.0,54.6447,54.6765,54.6208,54.6288,8426.0
2019-08-08 14:45:00,68.66,68.68,68.44,68.46,11865.0,54.6367,54.6526,54.4617,54.4776,11865.0
2019-08-08 14:50:00,68.47,68.64,68.45,68.64,12458.0,54.4855,54.6208,54.4696,54.6208,12458.0
2019-08-08 14:55:00,68.63,68.65,68.6,68.64,7248.0,54.6129,54.6288,54.589,54.6208,7248.0
2019-08-08 15:00:00,68.62,68.71,68.62,68.65,9381.0,54.6049,54.6765,54.6049,54.6288,9381.0
2019-08-08 15:05:00,68.68,68.77,68.64,68.72,14031.0,54.6526,54.7243,54.6208,54.6845,14031.0
2019-08-08 15:10:00,68.7,68.71,68.61,68.66,13104.0,54.6686,54.6765,54.5969,54.6367,13104.0
2019-08-08 15:15:00,68.66,68.71,68.6,68.67,11127.0,54.6367,54.6765,54.589,54.6447,11127.0
2019-08-08 15:20:00,68.67,68.71,68.63,68.65,15539.0,54.6447,54.6765,54.6129,54.6288,15539.0
2019-08-08 15:25:00,68.65,68.66,68.55,68.62,17798.0,54.6288,54.6367,54.5492,54.6049,17798.0
2019-08-08 15:30:00,68.61,68.81,68.61,68.81,28680.0,54.5969,54.7561,54.5969,54.7561,28680.0
2019-08-08 15:35:00,68.8,68.83,68.74,68.78,33312.0,54.7481,54.772,54.7004,54.7322,33312.0
2019-08-08 15:40:00,68.79,68.94,68.78,68.89,39023.0,54.7402,54.8595,54.7322,54.8198,39023.0
2019-08-08 15:45:00,68.89,69.01,68.87,68.9,42875.0,54.8198,54.9152,54.8038,54.8277,42875.0
2019-08-08 15:50:00,68.89,68.95,68.82,68.84,47943.0,54.8198,54.8675,54.7641,54.78,47943.0
2019-08-08 15:55:00,68.84,68.93,68.77,68.93,99975.0,54.78,54.8516,54.7243,54.8516,99975.0
2019-08-09 09:30:00,68.85,69.13,68.28,68.47,19550.0,54.7879,55.0107,54.3343,54.4855,19550.0
2019-08-09 09:35:00,68.59,68.8,68.32,68.71,6223.0,54.581,54.7481,54.3662,54.6765,6223.0
2019-08-09 09:40:00,68.75,68.79,68.45,68.45,4184.0,54.7084,54.7402,54.4696,54.4696,4184.0
2019-08-09 09:45:00,68.46,68.56,68.33,68.33,5255.0,54.4776,54.5572,54.3741,54.3741,5255.0
2019-08-09 09:50:00,68.33,68.34,68.1,68.12,16033.0,54.3741,54.3821,54.1911,54.207,16033.0
2019-08-09 09:55:00,68.17,68.21,67.8,67.88,29870.0,54.2468,54.2786,53.9524,54.016,29870.0
2019-08-09 10:00:00,67.89,68.08,67.79,68.08,24483.0,54.024,54.1752,53.9444,54.1752,24483.0
2019-08-09 10:05:00,68.06,68.09,67.75,67.85,13039.0,54.1593,54.1831,53.9126,53.9922,13039.0
2019-08-09 10:10:00,67.9,67.91,67.63,67.71,34353.0,54.032,54.0399,53.8171,53.8808,34353.0
2019-08-09 10:15:00,67.76,67.76,67.43,67.45,33412.0,53.9205,53.9205,53.6579,53.6739,33412.0
2019-08-09 10:20:00,67.42,67.46,67.3,67.34,48866.0,53.65,53.6818,53.5545,53.5863,48866.0
2019-08-09 10:25:00,67.35,67.46,67.27,67.44,55909.0,53.5943,53.6818,53.5306,53.6659,55909.0
2019-08-09 10:30:00,67.43,67.43,67.11,67.11,65346.0,53.6579,53.6579,53.4033,53.4033,65346.0
2019-08-09 10:35:00,67.16,67.29,67.08,67.26,27954.0,53.4431,53.5465,53.3794,53.5227,27954.0
2019-08-09 10:40:00,67.25,67.29,67.14,67.17,8684.0,53.5147,53.5465,53.4272,53.4511,8684.0
2019-08-09 10:45:00,67.21,67.47,67.15,67.42,12056.0,53.4829,53.6898,53.4351,53.65,12056.0
2019-08-09 10:50:00,67.44,67.55,67.41,67.52,9122.0,53.6659,53.7534,53.642,53.7296,9122.0
2019-08-09 10:55:00,67.52,67.61,67.47,67.55,4200.0,53.7296,53.8012,53.6898,53.7534,4200.0
2019-08-09 11:00:00,67.52,67.6,67.46,67.52,6084.0,53.7296,53.7932,53.6818,53.7296,6084.0
2019-08-09 11:05:00,67.46,67.51,67.36,67.37,8136.0,53.6818,53.7216,53.6022,53.6102,8136.0
2019-08-09 11:10:00,67.36,67.4,67.25,67.26,12430.0,53.6022,53.6341,53.5147,53.5227,12430.0
2019-08-09 11:15:00,67.23,67.32,67.19,67.23,9462.0,53.4988,53.5704,53.467,53.4988,9462.0
2019-08-09 11:20:00,67.18,67.35,67.15,67.33,21840.0,53.459,53.5943,53.4351,53.5784,21840.0
2019-08-09 11:25:00,67.34,67.41,67.17,67.18,17979.0,53.5863,53.642,53.4511,53.459,17979.0
2019-08-09 11:30:00,67.23,67.45,67.2,67.45,13495.0,53.4988,53.6739,53.4749,53.6739,13495.0
2019-08-09 11:35:00,67.45,67.47,67.28,67.3,9002.0,53.6739,53.6898,53.5386,53.5545,9002.0
2019-08-09 11:40:00,67.29,67.36,67.21,67.23,7380.0,53.5465,53.6022,53.4829,53.4988,7380.0
2019-08-09 11:45:00,67.23,67.38,67.2,67.38,8690.0,53.4988,53.6182,53.4749,53.6182,8690.0
2019-08-09 11:50:00,67.35,67.36,67.22,67.24,14773.0,53.5943,53.6022,53.4908,53.5068,14773.0
2019-08-09 11:55:00,67.28,67.31,67.16,67.2,7643.0,53.5386,53.5625,53.4431,53.4749,7643.0
2019-08-09 12:00:00,67.23,67.3,67.19,67.26,7405.0,53.4988,53.5545,53.467,53.5227,7405.0
2019-08-09 12:05:00,67.26,67.35,67.21,67.31,5792.0,53.5227,53.5943,53.4829,53.5625,5792.0
2019-08-09 12:10:00,67.33,67.33,67.25,67.27,6731.0,53.5784,53.5784,53.5147,53.5306,6731.0
2019-08-09 12:15:00,67.24,67.25,67.15,67.19,7318.0,53.5068,53.5147,53.4351,53.467,7318.0
2019-08-09 12:20:00,67.19,67.25,67.15,67.22,5411.0,53.467,53.5147,53.4351,53.4908,5411.0
2019-08-09 12:25:00,67.2,67.31,67.14,67.22,9134.0,53.4749,53.5625,53.4272,53.4908,9134.0
2019-08-09 12:30:00,67.16,67.26,67.15,67.24,7193.0,53.4431,53.5227,53.4351,53.5068,7193.0
2019-08-09 12:35:00,67.24,67.27,67.15,67.21,9611.0,53.5068,53.5306,53.4351,53.4829,9611.0
2019-08-09 12:40:00,67.22,67.36,67.21,67.3,9283.0,53.4908,53.6022,53.4829,53.5545,9283.0
2019-08-09 12:45:00,67.31,67.39,67.28,67.38,7268.0,53.5625,53.6261,53.5386,53.6182,7268.0
2019-08-09 12:50:00,67.38,67.68,67.36,67.66,12556.0,53.6182,53.8569,53.6022,53.841,12556.0
2019-08-09 12:55:00,67.7,67.8,67.51,67.51,17846.0,53.8728,53.9524,53.7216,53.7216,17846.0
2019-08-09 13:00:00,67.55,67.64,67.54,67.59,1907.0,53.7534,53.8251,53.7455,53.7853,1907.0
2019-08-09 13:05:00,67.63,67.7,67.59,67.68,2400.0,53.8171,53.8728,53.7853,53.8569,2400.0
2019-08-09 13:10:00,67.66,67.72,67.6,67.66,8470.0,53.841,53.8887,53.7932,53.841,8470.0
2019-08-09 13:15:00,67.69,67.78,67.66,67.76,4212.0,53.8648,53.9365,53.841,53.9205,4212.0
2019-08-09 13:20:00,67.74,67.81,67.74,67.75,3685.0,53.9046,53.9603,53.9046,53.9126,3685.0
2019-08-09 13:25:00,67.73,67.86,67.73,67.86,4387.0,53.8967,54.0001,53.8967,54.0001,4387.0
2019-08-09 13:30:00,67.89,67.94,67.86,67.87,6459.0,54.024,54.0638,54.0001,54.0081,6459.0
2019-08-09 13:35:00,67.85,67.91,67.73,67.75,9163.0,53.9922,54.0399,53.8967,53.9126,9163.0
2019-08-09 13:40:00,67.78,67.84,67.73,67.81,6078.0,53.9365,53.9842,53.8967,53.9603,6078.0
2019-08-09 13:45:00,67.82,67.85,67.76,67.83,3168.0,53.9683,53.9922,53.9205,53.9763,3168.0
2019-08-09 13:50:00,67.81,67.87,67.77,67.85,4075.0,53.9603,54.0081,53.9285,53.9922,4075.0
2019-08-09 13:55:00,67.83,67.83,67.71,67.73,1918.0,53.9763,53.9763,53.8808,53.8967,1918.0
2019-08-09 14:00:00,67.74,67.78,67.67,67.72,5111.0,53.9046,53.9365,53.8489,53.8887,5111.0
2019-08-09 14:05:00,67.72,67.8,67.69,67.76,4853.0,53.8887,53.9524,53.8648,53.9205,4853.0
2019-08-09 14:10:00,67.71,67.74,67.65,67.71,5294.0,53.8808,53.9046,53.833,53.8808,5294.0
2019-08-09 14:15:00,67.71,67.75,67.63,67.66,4198.0,53.8808,53.9126,53.8171,53.841,4198.0
2019-08-09 14:20:00,67.66,67.66,67.57,67.64,3696.0,53.841,53.841,53.7694,53.8251,3696.0
2019-08-09 14:25:00,67.65,67.7,67.59,67.61,5724.0,53.833,53.8728,53.7853,53.8012,5724.0
2019-08-09 14:30:00,67.61,67.62,67.56,67.59,4252.0,53.8012,53.8091,53.7614,53.7853,4252.0
2019-08-09 14:35:00,67.59,67.59,67.49,67.54,3901.0,53.7853,53.7853,53.7057,53.7455,3901.0
2019-08-09 14:40:00,67.57,67.64,67.54,67.59,3605.0,53.7694,53.8251,53.7455,53.7853,3605.0
2019-08-09 14:45:00,67.59,67.6,67.51,67.51,6468.0,53.7853,53.7932,53.7216,53.7216,6468.0
2019-08-09 14:50:00,67.51,67.52,67.43,67.45,3415.0,53.7216,53.7296,53.6579,53.6739,3415.0
2019-08-09 14:55:00,67.49,67.57,67.42,67.42,5800.0,53.7057,53.7694,53.65,53.65,5800.0
2019-08-09 15:00:00,67.43,67.55,67.38,67.54,9688.0,53.6579,53.7534,53.6182,53.7455,9688.0
2019-08-09 15:05:00,67.53,67.74,67.53,67.71,8759.0,53.7375,53.9046,53.7375,53.8808,8759.0
2019-08-09 15:10:00,67.7,67.7,67.55,67.57,4947.0,53.8728,53.8728,53.7534,53.7694,4947.0
2019-08-09 15:15:00,67.55,67.56,67.43,67.44,6700.0,53.7534,53.7614,53.6579,53.6659,6700.0
2019-08-09 15:20:00,67.45,67.5,67.4,67.5,5734.0,53.6739,53.7137,53.6341,53.7137,5734.0
2019-08-09 15:25:00,67.5,67.6,67.47,67.59,7422.0,53.7137,53.7932,53.6898,53.7853,7422.0
2019-08-09 15:30:00,67.59,67.73,67.56,67.68,15568.0,53.7853,53.8967,53.7614,53.8569,15568.0
2019-08-09 15:35:00,67.69,67.75,67.67,67.73,14057.0,53.8648,53.9126,53.8489,53.8967,14057.0
2019-08-09 15:40:00,67.73,67.75,67.66,67.66,14928.0,53.8967,53.9126,53.841,53.841,14928.0
2019-08-09 15:45:00,67.66,67.67,67.55,67.55,22532.0,53.841,53.8489,53.7534,53.7534,22532.0
2019-08-09 15:50:00,67.53,67.58,67.43,67.44,32350.0,53.7375,53.7773,53.6579,53.6659,32350.0
2019-08-09 15:55:00,67.45,67.45,67.32,67.36,113316.0,53.6739,53.6739,53.5704,53.6022,113316.0
2019-08-12 09:30:00,66.73,66.97,66.57,66.92,26788.0,53.1009,53.2919,52.9736,53.2521,26788.0
2019-08-12 09:35:00,66.94,67.12,66.85,66.92,11546.0,53.268,53.4113,53.1964,53.2521,11546.0
2019-08-12 09:40:00,66.92,66.96,66.67,66.86,7235.0,53.2521,53.2839,53.0532,53.2044,7235.0
2019-08-12 09:45:00,66.86,66.87,66.63,66.75,10040.0,53.2044,53.2123,53.0213,53.1168,10040.0
2019-08-12 09:50:00,66.75,66.93,66.71,66.74,17369.0,53.1168,53.2601,53.085,53.1089,17369.0
2019-08-12 09:55:00,66.76,66.89,66.73,66.8,6099.0,53.1248,53.2282,53.1009,53.1566,6099.0
2019-08-12 10:00:00,66.84,66.99,66.79,66.8,16783.0,53.1885,53.3078,53.1487,53.1566,16783.0
2019-08-12 10:05:00,66.77,66.86,66.73,66.76,11573.0,53.1327,53.2044,53.1009,53.1248,11573.0
2019-08-12 10:10:00,66.73,66.9,66.7,66.87,15238.0,53.1009,53.2362,53.077,53.2123,15238.0
2019-08-12 10:15:00,66.88,66.96,66.76,66.9,48272.0,53.2203,53.2839,53.1248,53.2362,48272.0
2019-08-12 10:20:00,66.92,67.0,66.77,67.0,13077.0,53.2521,53.3158,53.1327,53.3158,13077.0
2019-08-12 10:25:00,67.0,67.06,66.84,66.87,12000.0,53.3158,53.3635,53.1885,53.2123,12000.0
2019-08-12 10:30:00,66.87,66.98,66.78,66.8,51022.0,53.2123,53.2999,53.1407,53.1566,51022.0
2019-08-12 10:35:00,66.82,66.85,66.71,66.8,30490.0,53.1725,53.1964,53.085,53.1566,30490.0
2019-08-12 10:40:00,66.82,66.88,66.73,66.76,40630.0,53.1725,53.2203,53.1009,53.1248,40630.0
2019-08-12 10:45:00,66.79,66.79,66.64,66.73,10204.0,53.1487,53.1487,53.0293,53.1009,10204.0
2019-08-12 10:50:00,66.74,66.78,66.69,66.75,7313.0,53.1089,53.1407,53.0691,53.1168,7313.0
2019-08-12 10:55:00,66.78,66.88,66.74,66.78,7263.0,53.1407,53.2203,53.1089,53.1407,7263.0
2019-08-12 11:00:00,66.77,66.82,66.71,66.73,14750.0,53.1327,53.1725,53.085,53.1009,14750.0
2019-08-12 11:05:00,66.74,66.77,66.64,66.65,14029.0,53.1089,53.1327,53.0293,53.0373,14029.0
2019-08-12 11:10:00,66.65,66.66,66.42,66.47,25958.0,53.0373,53.0452,52.8542,52.894,25958.0
2019-08-12 11:15:00,66.45,66.57,66.45,66.49,6501.0,52.8781,52.9736,52.8781,52.9099,6501.0
2019-08-12 11:20:00,66.52,66.52,66.39,66.48,8962.0,52.9338,52.9338,52.8304,52.902,8962.0
2019-08-12 11:25:00,66.48,66.51,66.41,66.49,7608.0,52.902,52.9259,52.8463,52.9099,7608.0
2019-08-12 11:30:00,66.47,66.65,66.43,66.45,11247.0,52.894,53.0373,52.8622,52.8781,11247.0
2019-08-12 11:35:00,66.44,66.56,66.41,66.53,11420.0,52.8701,52.9656,52.8463,52.9418,11420.0
2019-08-12 11:40:00,66.53,66.67,66.49,66.67,7199.0,52.9418,53.0532,52.9099,53.0532,7199.0
2019-08-12 11:45:00,66.67,66.81,66.66,66.79,5296.0,53.0532,53.1646,53.0452,53.1487,5296.0
2019-08-12 11:50:00,66.79,66.83,66.74,66.78,5216.0,53.1487,53.1805,53.1089,53.1407,5216.0
2019-08-12 11:55:00,66.77,66.78,66.65,66.66,8510.0,53.1327,53.1407,53.0373,53.0452,8510.0
2019-08-12 12:00:00,66.66,66.68,66.61,66.63,5212.0,53.0452,53.0611,53.0054,53.0213,5212.0
2019-08-12 12:05:00,66.63,66.78,66.62,66.76,6790.0,53.0213,53.1407,53.0134,53.1248,6790.0
2019-08-12 12:10:00,66.78,66.88,66.76,66.77,6700.0,53.1407,53.2203,53.1248,53.1327,6700.0
2019-08-12 12:15:00,66.76,66.83,66.75,66.83,4603.0,53.1248,53.1805,53.1168,53.1805,4603.0
2019-08-12 12:20:00,66.85,66.89,66.81,66.85,11989.0,53.1964,53.2282,53.1646,53.1964,11989.0
2019-08-12 12:25:00,66.85,66.89,66.74,66.89,24966.0,53.1964,53.2282,53.1089,53.2282,24966.0
2019-08-12 12:30:00,66.88,66.92,66.79,66.79,11662.0,53.2203,53.2521,53.1487,53.1487,11662.0
2019-08-12 12:35:00,66.78,66.88,66.78,66.81,5156.0,53.1407,53.2203,53.1407,53.1646,5156.0
2019-08-12 12:40:00,66.8,66.8,66.65,66.7,9909.0,53.1566,53.1566,53.0373,53.077,9909.0
2019-08-12 12:45:00,66.66,66.71,66.65,66.71,4550.0,53.0452,53.085,53.0373,53.085,4550.0
2019-08-12 12:50:00,66.72,66.77,66.63,66.66,2900.0,53.093,53.1327,53.0213,53.0452,2900.0
2019-08-12 12:55:00,66.65,66.75,66.63,66.65,4819.0,53.0373,53.1168,53.0213,53.0373,4819.0
2019-08-12 13:00:00,66.66,66.69,66.61,66.67,4755.0,53.0452,53.0691,53.0054,53.0532,4755.0
2019-08-12 13:05:00,66.68,66.75,66.6,66.6,14302.0,53.0611,53.1168,52.9975,52.9975,14302.0
2019-08-12 13:10:00,66.61,66.75,66.6,66.75,3600.0,53.0054,53.1168,52.9975,53.1168,3600.0
2019-08-12 13:15:00,66.74,66.76,66.57,66.59,5700.0,53.1089,53.1248,52.9736,52.9895,5700.0
2019-08-12 13:20:00,66.67,66.7,66.65,66.65,3559.0,53.0532,53.077,53.0373,53.0373,3559.0
2019-08-12 13:25:00,66.66,66.66,66.59,66.6,4223.0,53.0452,53.0452,52.9895,52.9975,4223.0
2019-08-12 13:30:00,66.6,66.67,66.57,66.66,5320.0,52.9975,53.0532,52.9736,53.0452,5320.0
2019-08-12 13:35:00,66.64,66.68,66.6,66.65,5404.0,53.0293,53.0611,52.9975,53.0373,5404.0
2019-08-12 13:40:00,66.65,66.69,66.59,66.63,4504.0,53.0373,53.0691,52.9895,53.0213,4504.0
2019-08-12 13:45:00,66.62,66.72,66.6,66.72,6400.0,53.0134,53.093,52.9975,53.093,6400.0
2019-08-12 13:50:00,66.73,66.79,66.7,66.75,8929.0,53.1009,53.1487,53.077,53.1168,8929.0
2019-08-12 13:55:00,66.73,66.73,66.66,66.73,3500.0,53.1009,53.1009,53.0452,53.1009,3500.0
2019-08-12 14:00:00,66.72,66.84,66.71,66.8,6616.0,53.093,53.1885,53.085,53.1566,6616.0
2019-08-12 14:05:00,66.81,66.9,66.75,66.88,5608.0,53.1646,53.2362,53.1168,53.2203,5608.0
2019-08-12 14:10:00,66.87,66.98,66.85,66.98,6756.0,53.2123,53.2999,53.1964,53.2999,6756.0
2019-08-12 14:15:00,67.0,67.02,66.93,66.94,8523.0,53.3158,53.3317,53.2601,53.268,8523.0
2019-08-12 14:20:00,66.95,66.96,66.89,66.91,5200.0,53.276,53.2839,53.2282,53.2442,5200.0
2019-08-12 14:25:00,66.91,66.97,66.86,66.93,8601.0,53.2442,53.2919,53.2044,53.2601,8601.0
2019-08-12 14:30:00,66.95,66.96,66.81,66.86,9838.0,53.276,53.2839,53.1646,53.2044,9838.0
2019-08-12 14:35:00,66.86,66.94,66.84,66.88,6961.0,53.2044,53.268,53.1885,53.2203,6961.0
2019-08-12 14:40:00,66.87,66.87,66.65,66.69,7716.0,53.2123,53.2123,53.0373,53.0691,7716.0
2019-08-12 14:45:00,66.71,66.75,66.67,66.71,4830.0,53.085,53.1168,53.0532,53.085,4830.0
2019-08-12 14:50:00,66.72,66.8,66.71,66.71,4596.0,53.093,53.1566,53.085,53.085,4596.0
2019-08-12 14:55:00,66.73,66.79,66.65,66.74,7927.0,53.1009,53.1487,53.0373,53.1089,7927.0
2019-08-12 15:00:00,66.75,66.91,66.75,66.87,14378.0,53.1168,53.2442,53.1168,53.2123,14378.0
2019-08-12 15:05:00,66.88,66.88,66.71,66.71,15672.0,53.2203,53.2203,53.085,53.085,15672.0
2019-08-12 15:10:00,66.69,66.74,66.68,66.7,6846.0,53.0691,53.1089,53.0611,53.077,6846.0
2019-08-12 15:15:00,66.71,66.72,66.7,66.7,1800.0,53.085,53.093,53.077,53.077,1800.0
2019-08-12 15:20:00,66.7,66.7,66.7,66.7,0.0,53.077,53.077,53.077,53.077,0.0
2019-08-12 15:25:00,66.7,66.7,66.7,66.7,0.0,53.077,53.077,53.077,53.077,0.0
2019-08-12 15:30:00,66.83,66.83,66.82,66.82,300.0,53.1805,53.1805,53.1725,53.1725,300.0
2019-08-12 15:35:00,66.82,66.82,66.82,66.82,0.0,53.1725,53.1725,53.1725,53.1725,0.0
2019-08-12 15:40:00,66.83,66.86,66.82,66.84,2103.0,53.1805,53.2044,53.1725,53.1885,2103.0
2019-08-12 15:45:00,66.85,66.87,66.82,66.85,8547.0,53.1964,53.2123,53.1725,53.1964,8547.0
2019-08-12 15:50:00,66.88,66.9,66.84,66.84,14399.0,53.2203,53.2362,53.1885,53.1885,14399.0
2019-08-12 15:55:00,66.86,67.02,66.86,66.99,12915.0,53.2044,53.3317,53.2044,53.3078,12915.0
2019-08-13 09:30:00,66.74,66.74,65.85,66.51,41648.0,53.1089,53.1089,52.4007,52.9259,41648.0
2019-08-13 09:35:00,66.47,67.65,66.47,67.65,89722.0,52.894,53.833,52.894,53.833,89722.0
2019-08-13 09:40:00,67.64,67.86,67.14,67.24,63716.0,53.8251,54.0001,53.4272,53.5068,63716.0
2019-08-13 09:45:00,67.24,71.7,67.24,71.41,503160.0,53.5068,57.0558,53.5068,56.8251,503160.0
2019-08-13 09:50:00,71.45,72.75,70.44,72.7,303795.0,56.8569,57.8914,56.0532,57.8516,303795.0
2019-08-13 09:55:00,72.66,74.49,72.58,73.05,400699.0,57.8198,59.276,57.7561,58.1301,400699.0
2019-08-13 10:00:00,73.04,73.15,72.15,72.72,130484.0,58.1222,58.2097,57.4139,57.8675,130484.0
2019-08-13 10:05:00,72.77,73.18,72.08,72.14,103166.0,57.9073,58.2336,57.3582,57.406,103166.0
2019-08-13 10:10:00,72.14,72.38,71.24,71.47,138461.0,57.406,57.597,56.6898,56.8728,138461.0
2019-08-13 10:15:00,71.49,72.36,71.32,72.36,68678.0,56.8887,57.581,56.7534,57.581,68678.0
2019-08-13 10:20:00,72.45,72.65,71.87,72.04,58844.0,57.6527,57.8118,57.1911,57.3264,58844.0
2019-08-13 10:25:00,72.04,72.66,71.9,72.34,41722.0,57.3264,57.8198,57.215,57.5651,41722.0
2019-08-13 10:30:00,72.39,73.07,72.31,72.42,80122.0,57.6049,58.146,57.5412,57.6288,80122.0
2019-08-13 10:35:00,72.4,72.95,72.39,72.85,57092.0,57.6129,58.0505,57.6049,57.971,57092.0
2019-08-13 10:40:00,72.88,72.88,72.26,72.61,50845.0,57.9948,57.9948,57.5015,57.78,50845.0
2019-08-13 10:45:00,72.57,72.73,72.39,72.55,46396.0,57.7481,57.8755,57.6049,57.7322,46396.0
2019-08-13 10:50:00,72.55,72.55,72.05,72.09,59509.0,57.7322,57.7322,57.3344,57.3662,59509.0
2019-08-13 10:55:00,72.04,72.11,71.24,71.24,46433.0,57.3264,57.3821,56.6898,56.6898,46433.0
2019-08-13 11:00:00,71.24,71.28,70.48,70.77,118013.0,56.6898,56.7216,56.085,56.3158,118013.0
2019-08-13 11:05:00,70.75,71.16,70.68,70.88,42132.0,56.2999,56.6261,56.2442,56.4033,42132.0
2019-08-13 11:10:00,70.87,70.93,70.37,70.61,93425.0,56.3954,56.4431,55.9975,56.1885,93425.0
2019-08-13 11:15:00,70.64,70.64,70.14,70.2,41063.0,56.2123,56.2123,55.8145,55.8622,41063.0
2019-08-13 11:20:00,70.2,70.39,69.93,70.06,54148.0,55.8622,56.0134,55.6473,55.7508,54148.0
2019-08-13 11:25:00,70.04,70.34,69.92,70.28,47094.0,55.7349,55.9736,55.6394,55.9259,47094.0
2019-08-13 11:30:00,70.25,70.26,70.01,70.07,32597.0,55.902,55.9099,55.711,55.7588,32597.0
2019-08-13 11:35:00,70.07,70.64,70.05,70.59,28765.0,55.7588,56.2123,55.7428,56.1725,28765.0
2019-08-13 11:40:00,70.59,70.92,70.55,70.73,65684.0,56.1725,56.4351,56.1407,56.284,65684.0
2019-08-13 11:45:00,70.7,70.89,70.64,70.78,20278.0,56.2601,56.4113,56.2123,56.3237,20278.0
2019-08-13 11:50:00,70.8,71.08,70.79,71.06,21150.0,56.3397,56.5625,56.3317,56.5466,21150.0
2019-08-13 11:55:00,71.05,71.23,70.8,70.8,67654.0,56.5386,56.6818,56.3397,56.3397,67654.0
2019-08-13 12:00:00,70.88,70.99,70.79,70.79,18823.0,56.4033,56.4908,56.3317,56.3317,18823.0
2019-08-13 12:05:00,70.81,70.81,70.57,70.6,25113.0,56.3476,56.3476,56.1566,56.1805,25113.0
2019-08-13 12:10:00,70.58,70.9,70.58,70.86,16626.0,56.1646,56.4192,56.1646,56.3874,16626.0
2019-08-13 12:15:00,70.86,70.95,70.76,70.92,18308.0,56.3874,56.459,56.3078,56.4351,18308.0
2019-08-13 12:20:00,70.94,71.07,70.76,71.03,55038.0,56.4511,56.5545,56.3078,56.5227,55038.0
2019-08-13 12:25:00,71.03,71.04,70.73,70.79,15628.0,56.5227,56.5306,56.284,56.3317,15628.0
2019-08-13 12:30:00,70.81,70.87,70.72,70.78,13365.0,56.3476,56.3954,56.276,56.3237,13365.0
2019-08-13 12:35:00,70.83,70.84,70.67,70.83,14640.0,56.3635,56.3715,56.2362,56.3635,14640.0
2019-08-13 12:40:00,70.84,70.86,70.38,70.53,46971.0,56.3715,56.3874,56.0054,56.1248,46971.0
2019-08-13 12:45:00,70.53,70.73,70.52,70.59,13955.0,56.1248,56.284,56.1168,56.1725,13955.0
2019-08-13 12:50:00,70.63,70.87,70.58,70.77,19861.0,56.2044,56.3954,56.1646,56.3158,19861.0
2019-08-13 12:55:00,70.77,70.81,70.63,70.81,10938.0,56.3158,56.3476,56.2044,56.3476,10938.0
2019-08-13 13:00:00,70.81,70.82,70.68,70.78,14714.0,56.3476,56.3556,56.2442,56.3237,14714.0
2019-08-13 13:05:00,70.74,70.89,70.74,70.82,14434.0,56.2919,56.4113,56.2919,56.3556,14434.0
2019-08-13 13:10:00,70.78,70.88,70.74,70.85,20940.0,56.3237,56.4033,56.2919,56.3794,20940.0
2019-08-13 13:15:00,70.86,70.93,70.58,70.71,33065.0,56.3874,56.4431,56.1646,56.268,33065.0
2019-08-13 13:20:00,70.68,70.8,70.57,70.76,13016.0,56.2442,56.3397,56.1566,56.3078,13016.0
2019-08-13 13:25:00,70.78,71.03,70.78,71.01,36794.0,56.3237,56.5227,56.3237,56.5068,36794.0
2019-08-13 13:30:00,70.98,71.09,70.91,70.97,35278.0,56.4829,56.5704,56.4272,56.4749,35278.0
2019-08-13 13:35:00,70.99,71.18,70.94,71.12,24982.0,56.4908,56.642,56.4511,56.5943,24982.0
2019-08-13 13:40:00,71.11,71.26,71.1,71.23,21841.0,56.5863,56.7057,56.5784,56.6818,21841.0
2019-08-13 13:45:00,71.23,71.28,71.15,71.25,24661.0,56.6818,56.7216,56.6182,56.6977,24661.0
2019-08-13 13:50:00,71.23,71.41,71.23,71.38,29412.0,56.6818,56.8251,56.6818,56.8012,29412.0
2019-08-13 13:55:00,71.38,71.58,71.34,71.49,23588.0,56.8012,56.9603,56.7694,56.8887,23588.0
2019-08-13 14:00:00,71.47,71.48,71.31,71.46,18453.0,56.8728,56.8808,56.7455,56.8649,18453.0
2019-08-13 14:05:00,71.45,71.46,71.26,71.44,19532.0,56.8569,56.8649,56.7057,56.8489,19532.0
2019-08-13 14:10:00,71.46,71.56,71.46,71.49,16569.0,56.8649,56.9444,56.8649,56.8887,16569.0
2019-08-13 14:15:00,71.5,71.51,71.28,71.3,23678.0,56.8967,56.9046,56.7216,56.7375,23678.0
2019-08-13 14:20:00,71.29,71.55,71.28,71.5,15024.0,56.7296,56.9365,56.7216,56.8967,15024.0
2019-08-13 14:25:00,71.5,71.55,71.36,71.51,20609.0,56.8967,56.9365,56.7853,56.9046,20609.0
2019-08-13 14:30:00,71.52,71.72,71.47,71.7,19146.0,56.9126,57.0718,56.8728,57.0558,19146.0
2019-08-13 14:35:00,71.69,71.76,71.6,71.75,27136.0,57.0479,57.1036,56.9763,57.0956,27136.0
2019-08-13 14:40:00,71.74,71.78,71.56,71.62,20313.0,57.0877,57.1195,56.9444,56.9922,20313.0
2019-08-13 14:45:00,71.61,71.67,71.5,71.64,18979.0,56.9842,57.032,56.8967,57.0081,18979.0
2019-08-13 14:50:00,71.66,71.75,71.5,71.53,40579.0,57.024,57.0956,56.8967,56.9206,40579.0
2019-08-13 14:55:00,71.51,71.55,71.45,71.5,20193.0,56.9046,56.9365,56.8569,56.8967,20193.0
2019-08-13 15:00:00,71.52,71.54,71.17,71.21,52474.0,56.9126,56.9285,56.6341,56.6659,52474.0
2019-08-13 15:05:00,71.2,71.21,71.02,71.16,40326.0,56.658,56.6659,56.5147,56.6261,40326.0
2019-08-13 15:10:00,71.18,71.32,71.15,71.32,26334.0,56.642,56.7534,56.6182,56.7534,26334.0
2019-08-13 15:15:00,71.31,71.44,71.29,71.37,31720.0,56.7455,56.8489,56.7296,56.7932,31720.0
2019-08-13 15:20:00,71.38,71.49,71.37,71.43,36056.0,56.8012,56.8887,56.7932,56.841,36056.0
2019-08-13 15:25:00,71.42,71.54,71.36,71.5,30161.0,56.833,56.9285,56.7853,56.8967,30161.0
2019-08-13 15:30:00,71.5,71.5,71.3,71.31,37415.0,56.8967,56.8967,56.7375,56.7455,37415.0
2019-08-13 15:35:00,71.34,71.37,71.25,71.37,36248.0,56.7694,56.7932,56.6977,56.7932,36248.0
2019-08-13 15:40:00,71.37,71.52,71.3,71.36,55654.0,56.7932,56.9126,56.7375,56.7853,55654.0
2019-08-13 15:45:00,71.36,71.44,71.25,71.39,73644.0,56.7853,56.8489,56.6977,56.8092,73644.0
2019-08-13 15:50:00,71.38,71.47,71.31,71.39,117930.0,56.8012,56.8728,56.7455,56.8092,117930.0
2019-08-13 15:55:00,71.39,71.39,71.16,71.29,175953.0,56.8092,56.8092,56.6261,56.7296,175953.0
2019-08-14 09:30:00,68.5,68.65,67.79,68.32,86840.0,54.5094,54.6288,53.9444,54.3662,86840.0
2019-08-14 09:35:00,68.42,68.64,68.0,68.05,44424.0,54.4457,54.6208,54.1115,54.1513,44424.0
2019-08-14 09:40:00,68.26,68.55,68.03,68.26,32620.0,54.3184,54.5492,54.1354,54.3184,32620.0
2019-08-14 09:45:00,68.2,68.23,67.8,67.9,46485.0,54.2707,54.2946,53.9524,54.032,46485.0
2019-08-14 09:50:00,67.83,68.11,67.71,68.02,38081.0,53.9763,54.1991,53.8808,54.1274,38081.0
2019-08-14 09:55:00,68.01,68.34,68.01,68.18,47957.0,54.1195,54.3821,54.1195,54.2548,47957.0
2019-08-14 10:00:00,68.16,68.16,67.61,67.83,66082.0,54.2389,54.2389,53.8012,53.9763,66082.0
2019-08-14 10:05:00,67.83,67.88,67.53,67.53,25747.0,53.9763,54.016,53.7375,53.7375,25747.0
2019-08-14 10:10:00,67.51,67.73,67.51,67.7,40797.0,53.7216,53.8967,53.7216,53.8728,40797.0
2019-08-14 10:15:00,67.7,67.93,67.7,67.8,23207.0,53.8728,54.0558,53.8728,53.9524,23207.0
2019-08-14 10:20:00,67.81,67.98,67.78,67.9,29941.0,53.9603,54.0956,53.9365,54.032,29941.0
2019-08-14 10:25:00,67.89,68.29,67.87,68.12,27408.0,54.024,54.3423,54.0081,54.207,27408.0
2019-08-14 10:30:00,68.12,68.13,67.86,68.02,48091.0,54.207,54.215,54.0001,54.1274,48091.0
2019-08-14 10:35:00,68.05,68.17,67.88,67.92,34203.0,54.1513,54.2468,54.016,54.0479,34203.0
2019-08-14 10:40:00,67.94,67.99,67.88,67.98,28362.0,54.0638,54.1036,54.016,54.0956,28362.0
2019-08-14 10:45:00,67.97,67.97,67.61,67.74,49676.0,54.0877,54.0877,53.8012,53.9046,49676.0
2019-08-14 10:50:00,67.74,67.79,67.38,67.47,58398.0,53.9046,53.9444,53.6182,53.6898,58398.0
2019-08-14 10:55:00,67.47,67.53,67.12,67.12,13740.0,53.6898,53.7375,53.4113,53.4113,13740.0
2019-08-14 11:00:00,67.13,67.3,67.06,67.17,36304.0,53.4192,53.5545,53.3635,53.4511,36304.0
2019-08-14 11:05:00,67.18,67.22,67.06,67.06,40556.0,53.459,53.4908,53.3635,53.3635,40556.0
2019-08-14 11:10:00,67.07,67.08,66.83,66.85,23083.0,53.3715,53.3794,53.1805,53.1964,23083.0
2019-08-14 11:15:00,66.84,66.99,66.7,66.87,20668.0,53.1885,53.3078,53.077,53.2123,20668.0
2019-08-14 11:20:00,66.87,67.08,66.82,67.05,21066.0,53.2123,53.3794,53.1725,53.3556,21066.0
2019-08-14 11:25:00,67.03,67.33,66.99,67.25,20796.0,53.3396,53.5784,53.3078,53.5147,20796.0
2019-08-14 11:30:00,67.23,67.27,67.14,67.21,15891.0,53.4988,53.5306,53.4272,53.4829,15891.0
2019-08-14 11:35:00,67.22,67.23,66.97,67.07,22899.0,53.4908,53.4988,53.2919,53.3715,22899.0
2019-08-14 11:40:00,67.1,67.12,66.81,66.88,23614.0,53.3953,53.4113,53.1646,53.2203,23614.0
2019-08-14 11:45:00,66.88,66.94,66.75,66.94,19410.0,53.2203,53.268,53.1168,53.268,19410.0
2019-08-14 11:50:00,66.94,67.13,66.93,67.11,11544.0,53.268,53.4192,53.2601,53.4033,11544.0
2019-08-14 11:55:00,67.09,67.13,66.94,67.12,21699.0,53.3874,53.4192,53.268,53.4113,21699.0
2019-08-14 12:00:00,67.03,67.03,66.82,66.83,17244.0,53.3396,53.3396,53.1725,53.1805,17244.0
2019-08-14 12:05:00,66.83,67.08,66.82,67.01,17385.0,53.1805,53.3794,53.1725,53.3237,17385.0
2019-08-14 12:10:00,67.03,67.26,66.97,67.23,16705.0,53.3396,53.5227,53.2919,53.4988,16705.0
2019-08-14 12:15:00,67.24,67.29,67.08,67.12,9515.0,53.5068,53.5465,53.3794,53.4113,9515.0
2019-08-14 12:20:00,67.14,67.23,66.99,67.11,16411.0,53.4272,53.4988,53.3078,53.4033,16411.0
2019-08-14 12:25:00,67.08,67.11,66.91,67.04,12395.0,53.3794,53.4033,53.2442,53.3476,12395.0
2019-08-14 12:30:00,67.03,67.3,67.03,67.28,11450.0,53.3396,53.5545,53.3396,53.5386,11450.0
2019-08-14 12:35:00,67.28,67.33,67.1,67.13,10651.0,53.5386,53.5784,53.3953,53.4192,10651.0
2019-08-14 12:40:00,67.14,67.14,67.01,67.1,8148.0,53.4272,53.4272,53.3237,53.3953,8148.0
2019-08-14 12:45:00,67.08,67.11,66.85,66.9,10916.0,53.3794,53.4033,53.1964,53.2362,10916.0
2019-08-14 12:50:00,66.89,66.97,66.84,66.89,12836.0,53.2282,53.2919,53.1885,53.2282,12836.0
2019-08-14 12:55:00,66.9,66.94,66.83,66.89,14853.0,53.2362,53.268,53.1805,53.2282,14853.0
2019-08-14 13:00:00,66.88,67.07,66.76,67.01,16670.0,53.2203,53.3715,53.1248,53.3237,16670.0
2019-08-14 13:05:00,67.0,67.02,66.88,67.01,11116.0,53.3158,53.3317,53.2203,53.3237,11116.0
2019-08-14 13:10:00,67.01,67.1,66.93,67.08,8953.0,53.3237,53.3953,53.2601,53.3794,8953.0
2019-08-14 13:15:00,67.07,67.13,66.87,66.9,13298.0,53.3715,53.4192,53.2123,53.2362,13298.0
2019-08-14 13:20:00,66.91,67.09,66.89,67.08,10400.0,53.2442,53.3874,53.2282,53.3794,10400.0
2019-08-14 13:25:00,67.08,67.45,67.05,67.21,20031.0,53.3794,53.6739,53.3556,53.4829,20031.0
2019-08-14 13:30:00,67.23,67.27,67.12,67.18,15479.0,53.4988,53.5306,53.4113,53.459,15479.0
2019-08-14 13:35:00,67.17,67.36,67.16,67.27,12946.0,53.4511,53.6022,53.4431,53.5306,12946.0
2019-08-14 13:40:00,67.27,67.29,67.1,67.11,14966.0,53.5306,53.5465,53.3953,53.4033,14966.0
2019-08-14 13:45:00,67.11,67.11,66.95,67.03,14172.0,53.4033,53.4033,53.276,53.3396,14172.0
2019-08-14 13:50:00,67.05,67.13,67.02,67.02,12584.0,53.3556,53.4192,53.3317,53.3317,12584.0
2019-08-14 13:55:00,67.04,67.1,66.95,67.01,9072.0,53.3476,53.3953,53.276,53.3237,9072.0
2019-08-14 14:00:00,67.0,67.03,66.82,66.88,21067.0,53.3158,53.3396,53.1725,53.2203,21067.0
2019-08-14 14:05:00,66.9,67.1,66.84,67.09,26077.0,53.2362,53.3953,53.1885,53.3874,26077.0
2019-08-14 14:10:00,67.08,67.3,67.06,67.2,23077.0,53.3794,53.5545,53.3635,53.4749,23077.0
2019-08-14 14:15:00,67.21,67.35,67.18,67.2,20884.0,53.4829,53.5943,53.459,53.4749,20884.0
2019-08-14 14:20:00,67.18,67.2,67.06,67.06,13322.0,53.459,53.4749,53.3635,53.3635,13322.0
2019-08-14 14:25:00,67.06,67.09,66.99,67.0,18985.0,53.3635,53.3874,53.3078,53.3158,18985.0
2019-08-14 14:30:00,67.0,67.07,66.94,66.95,12281.0,53.3158,53.3715,53.268,53.276,12281.0
2019-08-14 14:35:00,66.98,67.01,66.78,66.8,15679.0,53.2999,53.3237,53.1407,53.1566,15679.0
2019-08-14 14:40:00,66.76,66.8,66.68,66.73,12069.0,53.1248,53.1566,53.0611,53.1009,12069.0
2019-08-14 14:45:00,66.73,66.78,66.6,66.69,17864.0,53.1009,53.1407,52.9975,53.0691,17864.0
2019-08-14 14:50:00,66.67,66.71,66.6,66.62,16739.0,53.0532,53.085,52.9975,53.0134,16739.0
2019-08-14 14:55:00,66.61,66.62,66.5,66.51,20056.0,53.0054,53.0134,52.9179,52.9259,20056.0
2019-08-14 15:00:00,66.5,66.88,66.45,66.86,22967.0,52.9179,53.2203,52.8781,53.2044,22967.0
2019-08-14 15:05:00,66.87,66.87,66.73,66.84,22880.0,53.2123,53.2123,53.1009,53.1885,22880.0
2019-08-14 15:10:00,66.85,66.87,66.61,66.64,16153.0,53.1964,53.2123,53.0054,53.0293,16153.0
2019-08-14 15:15:00,66.62,66.62,66.5,66.51,25131.0,53.0134,53.0134,52.9179,52.9259,25131.0
2019-08-14 15:20:00,66.51,66.51,66.39,66.47,29727.0,52.9259,52.9259,52.8304,52.894,29727.0
2019-08-14 15:25:00,66.48,67.07,66.48,66.89,39313.0,52.902,53.3715,52.902,53.2282,39313.0
2019-08-14 15:30:00,66.85,66.94,66.62,66.92,43179.0,53.1964,53.268,53.0134,53.2521,43179.0
2019-08-14 15:35:00,66.94,67.03,66.84,67.02,52659.0,53.268,53.3396,53.1885,53.3317,52659.0
2019-08-14 15:40:00,67.01,67.1,66.87,66.98,46491.0,53.3237,53.3953,53.2123,53.2999,46491.0
2019-08-14 15:45:00,66.99,67.28,66.95,67.19,107771.0,53.3078,53.5386,53.276,53.467,107771.0
2019-08-14 15:50:00,67.18,67.3,67.05,67.29,76539.0,53.459,53.5545,53.3556,53.5465,76539.0
2019-08-14 15:55:00,67.28,67.28,66.95,66.96,159553.0,53.5386,53.5386,53.276,53.2839,159553.0
2019-08-15 09:30:00,67.6,67.66,66.86,67.17,56599.0,53.7932,53.841,53.2044,53.4511,56599.0
2019-08-15 09:35:00,67.08,67.11,66.64,66.64,22160.0,53.3794,53.4033,53.0293,53.0293,22160.0
2019-08-15 09:40:00,66.61,66.63,66.01,66.01,28875.0,53.0054,53.0213,52.528,52.528,28875.0
2019-08-15 09:45:00,66.03,66.27,65.98,65.98,30888.0,52.5439,52.7349,52.5041,52.5041,30888.0
2019-08-15 09:50:00,65.93,65.93,65.57,65.71,24069.0,52.4643,52.4643,52.1778,52.2892,24069.0
2019-08-15 09:55:00,65.71,65.75,65.34,65.67,32083.0,52.2892,52.3211,51.9948,52.2574,32083.0
2019-08-15 10:00:00,65.66,65.78,65.31,65.31,31949.0,52.2495,52.3449,51.9709,51.9709,31949.0
2019-08-15 10:05:00,65.29,65.29,65.04,65.13,34967.0,51.955,51.955,51.7561,51.8277,34967.0
2019-08-15 10:10:00,65.08,65.42,65.04,65.37,19150.0,51.7879,52.0585,51.7561,52.0187,19150.0
2019-08-15 10:15:00,65.34,65.41,65.04,65.05,32454.0,51.9948,52.0505,51.7561,51.764,32454.0
2019-08-15 10:20:00,65.05,65.29,65.02,65.16,24625.0,51.764,51.955,51.7402,51.8516,24625.0
2019-08-15 10:25:00,65.12,65.26,64.96,64.96,55312.0,51.8197,51.9312,51.6924,51.6924,55312.0
2019-08-15 10:30:00,64.96,64.97,64.78,64.9,39241.0,51.6924,51.7004,51.5492,51.6447,39241.0
2019-08-15 10:35:00,64.84,65.06,64.77,64.79,32550.0,51.5969,51.772,51.5412,51.5571,32550.0
2019-08-15 10:40:00,64.77,64.81,64.61,64.68,45989.0,51.5412,51.5731,51.4139,51.4696,45989.0
2019-08-15 10:45:00,64.67,64.83,64.67,64.72,61515.0,51.4617,51.589,51.4617,51.5014,61515.0
2019-08-15 10:50:00,64.72,64.97,64.72,64.87,94882.0,51.5014,51.7004,51.5014,51.6208,94882.0
2019-08-15 10:55:00,64.85,64.9,64.71,64.75,21162.0,51.6049,51.6447,51.4935,51.5253,21162.0
2019-08-15 11:00:00,64.72,64.77,64.69,64.72,52644.0,51.5014,51.5412,51.4776,51.5014,52644.0
2019-08-15 11:05:00,64.72,64.79,64.59,64.67,23807.0,51.5014,51.5571,51.398,51.4617,23807.0
2019-08-15 11:10:00,64.63,64.75,64.58,64.66,31043.0,51.4298,51.5253,51.39,51.4537,31043.0
2019-08-15 11:15:00,64.68,64.73,64.57,64.66,20479.0,51.4696,51.5094,51.3821,51.4537,20479.0
2019-08-15 11:20:00,64.61,64.68,64.5,64.66,29705.0,51.4139,51.4696,51.3264,51.4537,29705.0
2019-08-15 11:25:00,64.65,64.79,64.57,64.79,19148.0,51.4457,51.5571,51.3821,51.5571,19148.0
2019-08-15 11:30:00,64.78,64.92,64.76,64.76,18116.0,51.5492,51.6606,51.5333,51.5333,18116.0
2019-08-15 11:35:00,64.78,64.92,64.77,64.9,13645.0,51.5492,51.6606,51.5412,51.6447,13645.0
2019-08-15 11:40:00,64.92,64.93,64.78,64.8,18143.0,51.6606,51.6686,51.5492,51.5651,18143.0
2019-08-15 11:45:00,64.79,64.79,64.44,64.45,42885.0,51.5571,51.5571,51.2786,51.2866,42885.0
2019-08-15 11:50:00,64.46,64.52,64.4,64.43,26184.0,51.2945,51.3423,51.2468,51.2707,26184.0
2019-08-15 11:55:00,64.4,64.66,64.4,64.58,14417.0,51.2468,51.4537,51.2468,51.39,14417.0
2019-08-15 12:00:00,64.58,64.69,64.46,64.68,34377.0,51.39,51.4776,51.2945,51.4696,34377.0
2019-08-15 12:05:00,64.68,64.69,64.57,64.58,17625.0,51.4696,51.4776,51.3821,51.39,17625.0
2019-08-15 12:10:00,64.55,64.56,64.36,64.36,42382.0,51.3662,51.3741,51.215,51.215,42382.0
2019-08-15 12:15:00,64.36,64.38,64.11,64.2,54330.0,51.215,51.2309,51.016,51.0877,54330.0
2019-08-15 12:20:00,64.21,64.23,64.12,64.15,14109.0,51.0956,51.1115,51.024,51.0479,14109.0
2019-08-15 12:25:00,64.14,64.15,64.0,64.04,30503.0,51.0399,51.0479,50.9285,50.9603,30503.0
2019-08-15 12:30:00,64.05,64.16,64.02,64.16,33802.0,50.9683,51.0558,50.9444,51.0558,33802.0
2019-08-15 12:35:00,64.17,64.22,64.08,64.1,20812.0,51.0638,51.1036,50.9922,51.0081,20812.0
2019-08-15 12:40:00,64.07,64.21,64.05,64.17,18089.0,50.9842,51.0956,50.9683,51.0638,18089.0
2019-08-15 12:45:00,64.16,64.17,63.99,64.0,14789.0,51.0558,51.0638,50.9205,50.9285,14789.0
2019-08-15 12:50:00,64.0,64.03,63.86,63.96,23811.0,50.9285,50.9524,50.8171,50.8967,23811.0
2019-08-15 12:55:00,63.95,64.12,63.93,64.01,15996.0,50.8887,51.024,50.8728,50.9365,15996.0
2019-08-15 13:00:00,63.99,64.11,63.9,63.91,21564.0,50.9205,51.016,50.8489,50.8569,21564.0
2019-08-15 13:05:00,63.9,63.95,63.83,63.89,20923.0,50.8489,50.8887,50.7932,50.841,20923.0
2019-08-15 13:10:00,63.89,63.91,63.77,63.77,17447.0,50.841,50.8569,50.7455,50.7455,17447.0
2019-08-15 13:15:00,63.77,63.83,63.76,63.79,16368.0,50.7455,50.7932,50.7375,50.7614,16368.0
2019-08-15 13:20:00,63.82,63.86,63.68,63.72,28673.0,50.7853,50.8171,50.6739,50.7057,28673.0
2019-08-15 13:25:00,63.71,63.77,63.46,63.55,90484.0,50.6977,50.7455,50.4988,50.5704,90484.0
2019-08-15 13:30:00,63.56,63.69,63.52,63.6,29090.0,50.5784,50.6818,50.5465,50.6102,29090.0
2019-08-15 13:35:00,63.59,63.59,63.36,63.38,33217.0,50.6022,50.6022,50.4192,50.4351,33217.0
2019-08-15 13:40:00,63.39,63.44,63.25,63.35,30733.0,50.4431,50.4829,50.3317,50.4113,30733.0
2019-08-15 13:45:00,63.35,63.39,63.16,63.2,27951.0,50.4113,50.4431,50.2601,50.2919,27951.0
2019-08-15 13:50:00,63.2,63.22,62.96,63.11,45632.0,50.2919,50.3078,50.1009,50.2203,45632.0
2019-08-15 13:55:00,63.11,63.16,63.02,63.07,33973.0,50.2203,50.2601,50.1487,50.1884,33973.0
2019-08-15 14:00:00,63.05,63.25,63.02,63.13,25156.0,50.1725,50.3317,50.1487,50.2362,25156.0
2019-08-15 14:05:00,63.12,63.31,63.1,63.27,28142.0,50.2282,50.3794,50.2123,50.3476,28142.0
2019-08-15 14:10:00,63.29,63.56,63.29,63.37,28558.0,50.3635,50.5784,50.3635,50.4272,28558.0
2019-08-15 14:15:00,63.36,63.36,63.12,63.2,25006.0,50.4192,50.4192,50.2282,50.2919,25006.0
2019-08-15 14:20:00,63.2,63.41,63.2,63.35,14763.0,50.2919,50.459,50.2919,50.4113,14763.0
2019-08-15 14:25:00,63.33,63.4,63.32,63.37,79461.0,50.3953,50.451,50.3874,50.4272,79461.0
2019-08-15 14:30:00,63.36,63.37,63.22,63.37,24148.0,50.4192,50.4272,50.3078,50.4272,24148.0
2019-08-15 14:35:00,63.37,63.42,63.3,63.4,11414.0,50.4272,50.467,50.3715,50.451,11414.0
2019-08-15 14:40:00,63.38,63.67,63.38,63.67,19393.0,50.4351,50.6659,50.4351,50.6659,19393.0
2019-08-15 14:45:00,63.67,63.82,63.66,63.66,14890.0,50.6659,50.7853,50.6579,50.6579,14890.0
2019-08-15 14:50:00,63.67,63.67,63.52,63.64,17905.0,50.6659,50.6659,50.5465,50.642,17905.0
2019-08-15 14:55:00,63.6,63.68,63.55,63.61,12783.0,50.6102,50.6739,50.5704,50.6182,12783.0
2019-08-15 15:00:00,63.62,63.93,63.62,63.92,19336.0,50.6261,50.8728,50.6261,50.8648,19336.0
2019-08-15 15:05:00,63.94,63.99,63.81,63.87,31223.0,50.8808,50.9205,50.7773,50.8251,31223.0
2019-08-15 15:10:00,63.88,63.98,63.84,63.97,30837.0,50.833,50.9126,50.8012,50.9046,30837.0
2019-08-15 15:15:00,63.97,63.97,63.84,63.9,26912.0,50.9046,50.9046,50.8012,50.8489,26912.0
2019-08-15 15:20:00,63.9,63.95,63.75,63.76,24818.0,50.8489,50.8887,50.7296,50.7375,24818.0
2019-08-15 15:25:00,63.76,63.84,63.75,63.79,33347.0,50.7375,50.8012,50.7296,50.7614,33347.0
2019-08-15 15:30:00,63.78,63.92,63.75,63.86,38281.0,50.7534,50.8648,50.7296,50.8171,38281.0
2019-08-15 15:35:00,63.86,63.93,63.83,63.84,30981.0,50.8171,50.8728,50.7932,50.8012,30981.0
2019-08-15 15:40:00,63.84,64.1,63.83,64.09,54963.0,50.8012,51.0081,50.7932,51.0001,54963.0
2019-08-15 15:45:00,64.09,64.26,64.07,64.16,76503.0,51.0001,51.1354,50.9842,51.0558,76503.0
2019-08-15 15:50:00,64.17,64.31,64.1,64.3,83182.0,51.0638,51.1752,51.0081,51.1672,83182.0
2019-08-15 15:55:00,64.28,64.33,63.91,63.93,190529.0,51.1513,51.1911,50.8569,50.8728,190529.0
2019-08-16 09:30:00,64.58,64.77,64.52,64.6,83467.0,51.39,51.5412,51.3423,51.406,83467.0
2019-08-16 09:35:00,64.6,65.05,64.54,64.79,37707.0,51.406,51.764,51.3582,51.5571,37707.0
2019-08-16 09:40:00,64.81,65.1,64.81,65.05,11989.0,51.5731,51.8038,51.5731,51.764,11989.0
2019-08-16 09:45:00,65.03,65.03,64.74,64.84,10808.0,51.7481,51.7481,51.5174,51.5969,10808.0
2019-08-16 09:50:00,64.84,64.99,64.8,64.86,20597.0,51.5969,51.7163,51.5651,51.6129,20597.0
2019-08-16 09:55:00,64.84,64.93,64.78,64.78,23923.0,51.5969,51.6686,51.5492,51.5492,23923.0
2019-08-16 10:00:00,64.77,64.86,64.62,64.84,38302.0,51.5412,51.6129,51.4219,51.5969,38302.0
2019-08-16 10:05:00,64.84,64.92,64.66,64.89,13646.0,51.5969,51.6606,51.4537,51.6367,13646.0
2019-08-16 10:10:00,64.88,65.05,64.77,65.0,16886.0,51.6288,51.764,51.5412,51.7243,16886.0
2019-08-16 10:15:00,65.03,65.03,64.88,64.94,11264.0,51.7481,51.7481,51.6288,51.6765,11264.0
2019-08-16 10:20:00,64.93,65.59,64.91,65.52,66038.0,51.6686,52.1938,51.6526,52.1381,66038.0
2019-08-16 10:25:00,65.54,65.58,65.35,65.4,20631.0,52.154,52.1858,52.0028,52.0426,20631.0
2019-08-16 10:30:00,65.4,65.53,65.25,65.31,17054.0,52.0426,52.146,51.9232,51.9709,17054.0
2019-08-16 10:35:00,65.32,65.35,65.18,65.24,8898.0,51.9789,52.0028,51.8675,51.9152,8898.0
2019-08-16 10:40:00,65.27,65.59,65.22,65.54,40770.0,51.9391,52.1938,51.8993,52.154,40770.0
2019-08-16 10:45:00,65.53,65.58,65.37,65.44,13800.0,52.146,52.1858,52.0187,52.0744,13800.0
2019-08-16 10:50:00,65.46,65.51,65.32,65.33,12994.0,52.0903,52.1301,51.9789,51.9869,12994.0
2019-08-16 10:55:00,65.3,65.42,65.27,65.39,31250.0,51.963,52.0585,51.9391,52.0346,31250.0
2019-08-16 11:00:00,65.38,65.38,65.26,65.3,10566.0,52.0266,52.0266,51.9312,51.963,10566.0
2019-08-16 11:05:00,65.29,65.29,65.17,65.22,17308.0,51.955,51.955,51.8595,51.8993,17308.0
2019-08-16 11:10:00,65.22,65.31,65.18,65.25,21744.0,51.8993,51.9709,51.8675,51.9232,21744.0
2019-08-16 11:15:00,65.26,65.28,65.07,65.19,12787.0,51.9312,51.9471,51.78,51.8755,12787.0
2019-08-16 11:20:00,65.22,65.39,65.2,65.39,10821.0,51.8993,52.0346,51.8834,52.0346,10821.0
2019-08-16 11:25:00,65.4,65.44,65.36,65.42,18896.0,52.0426,52.0744,52.0107,52.0585,18896.0
2019-08-16 11:30:00,65.41,65.56,65.39,65.47,19797.0,52.0505,52.1699,52.0346,52.0983,19797.0
2019-08-16 11:35:00,65.49,65.59,65.42,65.57,14834.0,52.1142,52.1938,52.0585,52.1778,14834.0
2019-08-16 11:40:00,65.6,65.62,65.52,65.59,7710.0,52.2017,52.2176,52.1381,52.1938,7710.0
2019-08-16 11:45:00,65.66,65.66,65.56,65.64,11664.0,52.2495,52.2495,52.1699,52.2335,11664.0
2019-08-16 11:50:00,65.64,65.72,65.59,65.59,12278.0,52.2335,52.2972,52.1938,52.1938,12278.0
2019-08-16 11:55:00,65.61,65.75,65.6,65.64,16015.0,52.2097,52.3211,52.2017,52.2335,16015.0
2019-08-16 12:00:00,65.63,65.74,65.58,65.68,7064.0,52.2256,52.3131,52.1858,52.2654,7064.0
2019-08-16 12:05:00,65.7,65.78,65.67,65.74,12636.0,52.2813,52.3449,52.2574,52.3131,12636.0
2019-08-16 12:10:00,65.73,65.81,65.7,65.74,7804.0,52.3052,52.3688,52.2813,52.3131,7804.0
2019-08-16 12:15:00,65.78,65.79,65.61,65.74,8780.0,52.3449,52.3529,52.2097,52.3131,8780.0
2019-08-16 12:20:00,65.74,65.88,65.74,65.79,7289.0,52.3131,52.4245,52.3131,52.3529,7289.0
2019-08-16 12:25:00,65.81,65.83,65.72,65.74,6702.0,52.3688,52.3847,52.2972,52.3131,6702.0
2019-08-16 12:30:00,65.73,65.74,65.64,65.67,9218.0,52.3052,52.3131,52.2335,52.2574,9218.0
2019-08-16 12:35:00,65.65,65.73,65.65,65.69,3300.0,52.2415,52.3052,52.2415,52.2733,3300.0
2019-08-16 12:40:00,65.68,65.76,65.64,65.74,12323.0,52.2654,52.329,52.2335,52.3131,12323.0
2019-08-16 12:45:00,65.74,65.78,65.6,65.61,8401.0,52.3131,52.3449,52.2017,52.2097,8401.0
2019-08-16 12:50:00,65.62,65.66,65.6,65.61,6115.0,52.2176,52.2495,52.2017,52.2097,6115.0
2019-08-16 12:55:00,65.59,65.65,65.59,65.64,12713.0,52.1938,52.2415,52.1938,52.2335,12713.0
2019-08-16 13:00:00,65.64,65.66,65.58,65.59,8668.0,52.2335,52.2495,52.1858,52.1938,8668.0
2019-08-16 13:05:00,65.6,65.68,65.57,65.67,5818.0,52.2017,52.2654,52.1778,52.2574,5818.0
2019-08-16 13:10:00,65.66,65.74,65.61,65.63,7769.0,52.2495,52.3131,52.2097,52.2256,7769.0
2019-08-16 13:15:00,65.65,65.68,65.59,65.62,6319.0,52.2415,52.2654,52.1938,52.2176,6319.0
2019-08-16 13:20:00,65.61,65.71,65.59,65.68,5181.0,52.2097,52.2892,52.1938,52.2654,5181.0
2019-08-16 13:25:00,65.7,65.71,65.65,65.66,5814.0,52.2813,52.2892,52.2415,52.2495,5814.0
2019-08-16 13:30:00,65.68,65.8,65.68,65.74,6747.0,52.2654,52.3609,52.2654,52.3131,6747.0
2019-08-16 13:35:00,65.75,65.76,65.69,65.71,5835.0,52.3211,52.329,52.2733,52.2892,5835.0
2019-08-16 13:40:00,65.74,65.76,65.73,65.74,4706.0,52.3131,52.329,52.3052,52.3131,4706.0
2019-08-16 13:45:00,65.72,65.75,65.69,65.73,5666.0,52.2972,52.3211,52.2733,52.3052,5666.0
2019-08-16 13:50:00,65.76,65.81,65.73,65.78,7241.0,52.329,52.3688,52.3052,52.3449,7241.0
2019-08-16 13:55:00,65.77,65.82,65.76,65.78,10662.0,52.337,52.3768,52.329,52.3449,10662.0
2019-08-16 14:00:00,65.78,65.81,65.7,65.75,8717.0,52.3449,52.3688,52.2813,52.3211,8717.0
2019-08-16 14:05:00,65.75,65.75,65.66,65.67,5369.0,52.3211,52.3211,52.2495,52.2574,5369.0
2019-08-16 14:10:00,65.67,65.81,65.66,65.81,9831.0,52.2574,52.3688,52.2495,52.3688,9831.0
2019-08-16 14:15:00,65.81,65.91,65.8,65.91,13724.0,52.3688,52.4484,52.3609,52.4484,13724.0
2019-08-16 14:20:00,65.88,65.9,65.76,65.76,11764.0,52.4245,52.4404,52.329,52.329,11764.0
2019-08-16 14:25:00,65.77,65.77,65.64,65.71,10831.0,52.337,52.337,52.2335,52.2892,10831.0
2019-08-16 14:30:00,65.71,65.79,65.68,65.72,8044.0,52.2892,52.3529,52.2654,52.2972,8044.0
2019-08-16 14:35:00,65.71,65.72,65.57,65.57,7402.0,52.2892,52.2972,52.1778,52.1778,7402.0
2019-08-16 14:40:00,65.57,65.69,65.57,65.67,9554.0,52.1778,52.2733,52.1778,52.2574,9554.0
2019-08-16 14:45:00,65.68,65.74,65.65,65.72,7641.0,52.2654,52.3131,52.2415,52.2972,7641.0
2019-08-16 14:50:00,65.7,65.74,65.66,65.71,8494.0,52.2813,52.3131,52.2495,52.2892,8494.0
2019-08-16 14:55:00,65.7,65.73,65.64,65.65,8998.0,52.2813,52.3052,52.2335,52.2415,8998.0
2019-08-16 15:00:00,65.65,65.78,65.63,65.72,9939.0,52.2415,52.3449,52.2256,52.2972,9939.0
2019-08-16 15:05:00,65.72,65.77,65.62,65.66,21905.0,52.2972,52.337,52.2176,52.2495,21905.0
2019-08-16 15:10:00,65.66,65.67,65.57,65.63,59742.0,52.2495,52.2574,52.1778,52.2256,59742.0
2019-08-16 15:15:00,65.63,65.63,65.54,65.57,11170.0,52.2256,52.2256,52.154,52.1778,11170.0
2019-08-16 15:20:00,65.57,65.66,65.46,65.51,22537.0,52.1778,52.2495,52.0903,52.1301,22537.0
2019-08-16 15:25:00,65.52,65.55,65.51,65.53,20672.0,52.1381,52.1619,52.1301,52.146,20672.0
2019-08-16 15:30:00,65.52,65.54,65.47,65.49,13405.0,52.1381,52.154,52.0983,52.1142,13405.0
2019-08-16 15:35:00,65.5,65.6,65.49,65.57,31923.0,52.1221,52.2017,52.1142,52.1778,31923.0
2019-08-16 15:40:00,65.58,65.64,65.5,65.61,38089.0,52.1858,52.2335,52.1221,52.2097,38089.0
2019-08-16 15:45:00,65.6,65.62,65.53,65.59,36951.0,52.2017,52.2176,52.146,52.1938,36951.0
2019-08-16 15:50:00,65.59,65.66,65.51,65.64,53381.0,52.1938,52.2495,52.1301,52.2335,53381.0
2019-08-16 15:55:00,65.63,65.65,65.45,65.5,94815.0,52.2256,52.2415,52.0823,52.1221,94815.0
2019-08-19 09:30:00,66.56,66.67,66.3,66.52,32554.0,52.9656,53.0532,52.7587,52.9338,32554.0
2019-08-19 09:35:00,66.52,67.22,66.52,66.98,42476.0,52.9338,53.4908,52.9338,53.2999,42476.0
2019-08-19 09:40:00,66.96,67.17,66.68,66.68,19030.0,53.2839,53.4511,53.0611,53.0611,19030.0
2019-08-19 09:45:00,66.72,66.94,66.65,66.67,5712.0,53.093,53.268,53.0373,53.0532,5712.0
2019-08-19 09:50:00,66.68,66.73,66.47,66.67,15409.0,53.0611,53.1009,52.894,53.0532,15409.0
2019-08-19 09:55:00,66.83,66.83,66.33,66.33,20118.0,53.1805,53.1805,52.7826,52.7826,20118.0
2019-08-19 10:00:00,66.34,66.41,66.21,66.25,21332.0,52.7906,52.8463,52.6871,52.719,21332.0
2019-08-19 10:05:00,66.28,66.38,66.24,66.25,14293.0,52.7428,52.8224,52.711,52.719,14293.0
2019-08-19 10:10:00,66.25,66.27,65.92,65.95,27464.0,52.719,52.7349,52.4564,52.4802,27464.0
2019-08-19 10:15:00,65.94,66.19,65.93,66.18,13764.0,52.4723,52.6712,52.4643,52.6633,13764.0
2019-08-19 10:20:00,66.18,66.27,66.14,66.19,8352.0,52.6633,52.7349,52.6314,52.6712,8352.0
2019-08-19 10:25:00,66.27,66.53,66.25,66.43,10869.0,52.7349,52.9418,52.719,52.8622,10869.0
2019-08-19 10:30:00,66.38,66.58,66.38,66.48,8717.0,52.8224,52.9816,52.8224,52.902,8717.0
2019-08-19 10:35:00,66.52,66.62,66.5,66.59,9048.0,52.9338,53.0134,52.9179,52.9895,9048.0
2019-08-19 10:40:00,66.65,66.66,66.4,66.4,7179.0,53.0373,53.0452,52.8383,52.8383,7179.0
2019-08-19 10:45:00,66.41,66.53,66.4,66.46,7251.0,52.8463,52.9418,52.8383,52.8861,7251.0
2019-08-19 10:50:00,66.48,66.6,66.41,66.6,7876.0,52.902,52.9975,52.8463,52.9975,7876.0
2019-08-19 10:55:00,66.59,66.64,66.46,66.59,12441.0,52.9895,53.0293,52.8861,52.9895,12441.0
2019-08-19 11:00:00,66.59,66.78,66.58,66.77,14685.0,52.9895,53.1407,52.9816,53.1327,14685.0
2019-08-19 11:05:00,66.75,66.88,66.72,66.85,22879.0,53.1168,53.2203,53.093,53.1964,22879.0
2019-08-19 11:10:00,66.85,66.85,66.66,66.69,7131.0,53.1964,53.1964,53.0452,53.0691,7131.0
2019-08-19 11:15:00,66.68,66.87,66.68,66.83,7370.0,53.0611,53.2123,53.0611,53.1805,7370.0
2019-08-19 11:20:00,66.8,66.8,66.68,66.7,6291.0,53.1566,53.1566,53.0611,53.077,6291.0
2019-08-19 11:25:00,66.71,66.73,66.51,66.52,11032.0,53.085,53.1009,52.9259,52.9338,11032.0
2019-08-19 11:30:00,66.52,66.62,66.5,66.62,7752.0,52.9338,53.0134,52.9179,53.0134,7752.0
2019-08-19 11:35:00,66.6,66.6,66.48,66.56,6426.0,52.9975,52.9975,52.902,52.9656,6426.0
2019-08-19 11:40:00,66.56,66.57,66.53,66.53,5925.0,52.9656,52.9736,52.9418,52.9418,5925.0
2019-08-19 11:45:00,66.56,66.56,66.32,66.36,12094.0,52.9656,52.9656,52.7747,52.8065,12094.0
2019-08-19 11:50:00,66.39,66.45,66.34,66.37,8393.0,52.8304,52.8781,52.7906,52.8144,8393.0
2019-08-19 11:55:00,66.4,66.41,66.33,66.34,6989.0,52.8383,52.8463,52.7826,52.7906,6989.0
2019-08-19 12:00:00,66.35,66.46,66.33,66.39,6726.0,52.7985,52.8861,52.7826,52.8304,6726.0
2019-08-19 12:05:00,66.38,66.43,66.32,66.38,6854.0,52.8224,52.8622,52.7747,52.8224,6854.0
2019-08-19 12:10:00,66.37,66.37,66.28,66.29,4921.0,52.8144,52.8144,52.7428,52.7508,4921.0
2019-08-19 12:15:00,66.32,66.35,66.21,66.21,11132.0,52.7747,52.7985,52.6871,52.6871,11132.0
2019-08-19 12:20:00,66.21,66.21,66.06,66.15,9929.0,52.6871,52.6871,52.5678,52.6394,9929.0
2019-08-19 12:25:00,66.12,66.15,66.02,66.07,24619.0,52.6155,52.6394,52.5359,52.5757,24619.0
2019-08-19 12:30:00,66.08,66.22,66.04,66.13,17662.0,52.5837,52.6951,52.5518,52.6235,17662.0
2019-08-19 12:35:00,66.15,66.21,66.15,66.21,4412.0,52.6394,52.6871,52.6394,52.6871,4412.0
2019-08-19 12:40:00,66.22,66.26,66.19,66.22,5861.0,52.6951,52.7269,52.6712,52.6951,5861.0
2019-08-19 12:45:00,66.25,66.33,66.25,66.33,8508.0,52.719,52.7826,52.719,52.7826,8508.0
2019-08-19 12:50:00,66.34,66.41,66.3,66.41,49746.0,52.7906,52.8463,52.7587,52.8463,49746.0
2019-08-19 12:55:00,66.41,66.44,66.36,66.39,14930.0,52.8463,52.8701,52.8065,52.8304,14930.0
2019-08-19 13:00:00,66.4,66.45,66.39,66.43,7579.0,52.8383,52.8781,52.8304,52.8622,7579.0
2019-08-19 13:05:00,66.43,66.5,66.41,66.5,4575.0,52.8622,52.9179,52.8463,52.9179,4575.0
2019-08-19 13:10:00,66.5,66.52,66.44,66.45,10132.0,52.9179,52.9338,52.8701,52.8781,10132.0
2019-08-19 13:15:00,66.43,66.47,66.41,66.45,6687.0,52.8622,52.894,52.8463,52.8781,6687.0
2019-08-19 13:20:00,66.48,66.55,66.48,66.52,5622.0,52.902,52.9577,52.902,52.9338,5622.0
2019-08-19 13:25:00,66.52,66.53,66.44,66.46,4806.0,52.9338,52.9418,52.8701,52.8861,4806.0
2019-08-19 13:30:00,66.47,66.48,66.44,66.45,4656.0,52.894,52.902,52.8701,52.8781,4656.0
2019-08-19 13:35:00,66.46,66.49,66.45,66.48,4945.0,52.8861,52.9099,52.8781,52.902,4945.0
2019-08-19 13:40:00,66.51,66.51,66.3,66.3,3700.0,52.9259,52.9259,52.7587,52.7587,3700.0
2019-08-19 13:45:00,66.31,66.32,66.2,66.2,8670.0,52.7667,52.7747,52.6792,52.6792,8670.0
2019-08-19 13:50:00,66.19,66.22,66.16,66.19,6208.0,52.6712,52.6951,52.6473,52.6712,6208.0
2019-08-19 13:55:00,66.2,66.27,66.19,66.24,8190.0,52.6792,52.7349,52.6712,52.711,8190.0
2019-08-19 14:00:00,66.22,66.32,66.22,66.32,10599.0,52.6951,52.7747,52.6951,52.7747,10599.0
2019-08-19 14:05:00,66.35,66.42,66.34,66.4,6059.0,52.7985,52.8542,52.7906,52.8383,6059.0
2019-08-19 14:10:00,66.4,66.43,66.37,66.4,7778.0,52.8383,52.8622,52.8144,52.8383,7778.0
2019-08-19 14:15:00,66.4,66.47,66.4,66.47,4496.0,52.8383,52.894,52.8383,52.894,4496.0
2019-08-19 14:20:00,66.48,66.5,66.43,66.43,4002.0,52.902,52.9179,52.8622,52.8622,4002.0
2019-08-19 14:25:00,66.43,66.47,66.41,66.47,6796.0,52.8622,52.894,52.8463,52.894,6796.0
2019-08-19 14:30:00,66.48,66.5,66.44,66.47,8840.0,52.902,52.9179,52.8701,52.894,8840.0
2019-08-19 14:35:00,66.46,66.48,66.4,66.4,5637.0,52.8861,52.902,52.8383,52.8383,5637.0
2019-08-19 14:40:00,66.38,66.47,66.37,66.45,6585.0,52.8224,52.894,52.8144,52.8781,6585.0
2019-08-19 14:45:00,66.45,66.45,66.41,66.43,4041.0,52.8781,52.8781,52.8463,52.8622,4041.0
2019-08-19 14:50:00,66.44,66.5,66.43,66.49,9602.0,52.8701,52.9179,52.8622,52.9099,9602.0
2019-08-19 14:55:00,66.48,66.49,66.42,66.42,8174.0,52.902,52.9099,52.8542,52.8542,8174.0
2019-08-19 15:00:00,66.43,66.47,66.39,66.4,6273.0,52.8622,52.894,52.8304,52.8383,6273.0
2019-08-19 15:05:00,66.39,66.45,66.36,66.41,6953.0,52.8304,52.8781,52.8065,52.8463,6953.0
2019-08-19 15:10:00,66.42,66.44,66.38,66.43,9347.0,52.8542,52.8701,52.8224,52.8622,9347.0
2019-08-19 15:15:00,66.42,66.42,66.35,66.36,10189.0,52.8542,52.8542,52.7985,52.8065,10189.0
2019-08-19 15:20:00,66.34,66.35,66.27,66.31,11497.0,52.7906,52.7985,52.7349,52.7667,11497.0
2019-08-19 15:25:00,66.33,66.36,66.32,66.34,10256.0,52.7826,52.8065,52.7747,52.7906,10256.0
2019-08-19 15:30:00,66.34,66.37,66.31,66.36,18231.0,52.7906,52.8144,52.7667,52.8065,18231.0
2019-08-19 15:35:00,66.36,66.39,66.29,66.37,17635.0,52.8065,52.8304,52.7508,52.8144,17635.0
2019-08-19 15:40:00,66.37,66.39,66.32,66.34,17827.0,52.8144,52.8304,52.7747,52.7906,17827.0
2019-08-19 15:45:00,66.34,66.36,66.29,66.35,29679.0,52.7906,52.8065,52.7508,52.7985,29679.0
2019-08-19 15:50:00,66.36,66.38,66.29,66.36,36370.0,52.8065,52.8224,52.7508,52.8065,36370.0
2019-08-19 15:55:00,66.37,66.46,66.25,66.28,65740.0,52.8144,52.8861,52.719,52.7428,65740.0
2019-08-20 09:30:00,66.0,66.38,65.76,66.1,31158.0,52.52,52.8224,52.329,52.5996,31158.0
2019-08-20 09:35:00,66.17,66.43,66.05,66.17,18629.0,52.6553,52.8622,52.5598,52.6553,18629.0
2019-08-20 09:40:00,66.02,66.38,65.98,66.35,5731.0,52.5359,52.8224,52.5041,52.7985,5731.0
2019-08-20 09:45:00,66.34,66.35,65.95,66.02,10820.0,52.7906,52.7985,52.4802,52.5359,10820.0
2019-08-20 09:50:00,66.01,66.06,65.72,66.06,22390.0,52.528,52.5678,52.2972,52.5678,22390.0
2019-08-20 09:55:00,66.12,66.19,65.98,66.03,7399.0,52.6155,52.6712,52.5041,52.5439,7399.0
2019-08-20 10:00:00,65.96,66.18,65.9,66.17,5200.0,52.4882,52.6633,52.4404,52.6553,5200.0
2019-08-20 10:05:00,66.16,66.28,66.11,66.2,14566.0,52.6473,52.7428,52.6075,52.6792,14566.0
2019-08-20 10:10:00,66.2,66.71,66.2,66.4,22791.0,52.6792,53.085,52.6792,52.8383,22791.0
2019-08-20 10:15:00,66.41,66.46,66.25,66.41,12647.0,52.8463,52.8861,52.719,52.8463,12647.0
2019-08-20 10:20:00,66.37,66.44,66.28,66.37,8706.0,52.8144,52.8701,52.7428,52.8144,8706.0
2019-08-20 10:25:00,66.33,66.47,66.32,66.35,11990.0,52.7826,52.894,52.7747,52.7985,11990.0
2019-08-20 10:30:00,66.37,66.37,66.17,66.17,7640.0,52.8144,52.8144,52.6553,52.6553,7640.0
2019-08-20 10:35:00,66.19,66.27,66.08,66.12,7679.0,52.6712,52.7349,52.5837,52.6155,7679.0
2019-08-20 10:40:00,66.09,66.27,66.04,66.25,11516.0,52.5916,52.7349,52.5518,52.719,11516.0
2019-08-20 10:45:00,66.25,66.28,66.17,66.17,6442.0,52.719,52.7428,52.6553,52.6553,6442.0
2019-08-20 10:50:00,66.14,67.25,66.11,66.53,36738.0,52.6314,53.5147,52.6075,52.9418,36738.0
2019-08-20 10:55:00,66.55,66.7,66.52,66.66,10881.0,52.9577,53.077,52.9338,53.0452,10881.0
2019-08-20 11:00:00,66.64,66.77,66.61,66.7,8105.0,53.0293,53.1327,53.0054,53.077,8105.0
2019-08-20 11:05:00,66.75,66.77,66.54,66.77,8996.0,53.1168,53.1327,52.9497,53.1327,8996.0
2019-08-20 11:10:00,66.76,66.79,66.52,66.55,5773.0,53.1248,53.1487,52.9338,52.9577,5773.0
2019-08-20 11:15:00,66.54,66.68,66.53,66.62,6084.0,52.9497,53.0611,52.9418,53.0134,6084.0
2019-08-20 11:20:00,66.65,66.7,66.58,66.58,5981.0,53.0373,53.077,52.9816,52.9816,5981.0
2019-08-20 11:25:00,66.58,66.65,66.53,66.53,7031.0,52.9816,53.0373,52.9418,52.9418,7031.0
2019-08-20 11:30:00,66.54,66.61,66.41,66.61,10437.0,52.9497,53.0054,52.8463,53.0054,10437.0
2019-08-20 11:35:00,66.54,66.61,66.47,66.47,11330.0,52.9497,53.0054,52.894,52.894,11330.0
2019-08-20 11:40:00,66.49,66.49,66.33,66.38,7671.0,52.9099,52.9099,52.7826,52.8224,7671.0
2019-08-20 11:45:00,66.4,66.52,66.37,66.52,7058.0,52.8383,52.9338,52.8144,52.9338,7058.0
2019-08-20 11:50:00,66.51,66.58,66.48,66.55,5105.0,52.9259,52.9816,52.902,52.9577,5105.0
2019-08-20 11:55:00,66.5,66.62,66.5,66.54,6137.0,52.9179,53.0134,52.9179,52.9497,6137.0
2019-08-20 12:00:00,66.57,66.62,66.51,66.51,2389.0,52.9736,53.0134,52.9259,52.9259,2389.0
2019-08-20 12:05:00,66.5,66.51,66.39,66.4,6214.0,52.9179,52.9259,52.8304,52.8383,6214.0
2019-08-20 12:10:00,66.4,66.43,66.37,66.41,7387.0,52.8383,52.8622,52.8144,52.8463,7387.0
2019-08-20 12:15:00,66.43,66.5,66.43,66.45,4359.0,52.8622,52.9179,52.8622,52.8781,4359.0
2019-08-20 12:20:00,66.48,66.5,66.37,66.38,7837.0,52.902,52.9179,52.8144,52.8224,7837.0
2019-08-20 12:25:00,66.39,66.39,66.32,66.37,4321.0,52.8304,52.8304,52.7747,52.8144,4321.0
2019-08-20 12:30:00,66.35,66.35,66.29,66.3,4000.0,52.7985,52.7985,52.7508,52.7587,4000.0
2019-08-20 12:35:00,66.28,66.29,66.21,66.23,5791.0,52.7428,52.7508,52.6871,52.703,5791.0
2019-08-20 12:40:00,66.24,66.28,66.18,66.21,6726.0,52.711,52.7428,52.6633,52.6871,6726.0
2019-08-20 12:45:00,66.21,66.23,66.14,66.16,7839.0,52.6871,52.703,52.6314,52.6473,7839.0
2019-08-20 12:50:00,66.15,66.19,66.09,66.09,4555.0,52.6394,52.6712,52.5916,52.5916,4555.0
2019-08-20 12:55:00,66.09,66.22,66.08,66.21,8907.0,52.5916,52.6951,52.5837,52.6871,8907.0
2019-08-20 13:00:00,66.19,66.26,66.19,66.24,3942.0,52.6712,52.7269,52.6712,52.711,3942.0
2019-08-20 13:05:00,66.25,66.41,66.25,66.41,4550.0,52.719,52.8463,52.719,52.8463,4550.0
2019-08-20 13:10:00,66.44,66.44,66.38,66.39,4716.0,52.8701,52.8701,52.8224,52.8304,4716.0
2019-08-20 13:15:00,66.39,66.41,66.34,66.36,3100.0,52.8304,52.8463,52.7906,52.8065,3100.0
2019-08-20 13:20:00,66.34,66.43,66.34,66.39,4706.0,52.7906,52.8622,52.7906,52.8304,4706.0
2019-08-20 13:25:00,66.36,66.42,66.33,66.39,4536.0,52.8065,52.8542,52.7826,52.8304,4536.0
2019-08-20 13:30:00,66.4,66.44,66.34,66.34,9590.0,52.8383,52.8701,52.7906,52.7906,9590.0
2019-08-20 13:35:00,66.3,66.33,66.23,66.32,5057.0,52.7587,52.7826,52.703,52.7747,5057.0
2019-08-20 13:40:00,66.34,66.46,66.31,66.31,8985.0,52.7906,52.8861,52.7667,52.7667,8985.0
2019-08-20 13:45:00,66.28,66.31,66.22,66.24,8756.0,52.7428,52.7667,52.6951,52.711,8756.0
2019-08-20 13:50:00,66.26,66.33,66.23,66.32,7386.0,52.7269,52.7826,52.703,52.7747,7386.0
2019-08-20 13:55:00,66.28,66.34,66.28,66.34,9004.0,52.7428,52.7906,52.7428,52.7906,9004.0
2019-08-20 14:00:00,66.34,66.34,66.26,66.3,6961.0,52.7906,52.7906,52.7269,52.7587,6961.0
2019-08-20 14:05:00,66.28,66.34,66.24,66.24,7984.0,52.7428,52.7906,52.711,52.711,7984.0
2019-08-20 14:10:00,66.25,66.32,66.25,66.31,6774.0,52.719,52.7747,52.719,52.7667,6774.0
2019-08-20 14:15:00,66.27,66.41,66.27,66.39,8243.0,52.7349,52.8463,52.7349,52.8304,8243.0
2019-08-20 14:20:00,66.39,66.4,66.25,66.39,9839.0,52.8304,52.8383,52.719,52.8304,9839.0
2019-08-20 14:25:00,66.34,66.39,66.3,66.3,5803.0,52.7906,52.8304,52.7587,52.7587,5803.0
2019-08-20 14:30:00,66.28,66.4,66.28,66.35,6585.0,52.7428,52.8383,52.7428,52.7985,6585.0
2019-08-20 14:35:00,66.35,66.4,66.32,66.35,9332.0,52.7985,52.8383,52.7747,52.7985,9332.0
2019-08-20 14:40:00,66.35,66.35,66.3,66.34,9207.0,52.7985,52.7985,52.7587,52.7906,9207.0
2019-08-20 14:45:00,66.32,66.39,66.32,66.37,8051.0,52.7747,52.8304,52.7747,52.8144,8051.0
2019-08-20 14:50:00,66.35,66.4,66.32,66.36,6965.0,52.7985,52.8383,52.7747,52.8065,6965.0
2019-08-20 14:55:00,66.36,66.55,66.36,66.53,5246.0,52.8065,52.9577,52.8065,52.9418,5246.0
2019-08-20 15:00:00,66.52,66.52,66.41,66.41,8625.0,52.9338,52.9338,52.8463,52.8463,8625.0
2019-08-20 15:05:00,66.44,66.51,66.43,66.45,8056.0,52.8701,52.9259,52.8622,52.8781,8056.0
2019-08-20 15:10:00,66.47,66.49,66.43,66.44,5116.0,52.894,52.9099,52.8622,52.8701,5116.0
2019-08-20 15:15:00,66.45,66.46,66.28,66.3,14819.0,52.8781,52.8861,52.7428,52.7587,14819.0
2019-08-20 15:20:00,66.31,66.34,66.29,66.31,7095.0,52.7667,52.7906,52.7508,52.7667,7095.0
2019-08-20 15:25:00,66.32,66.42,66.3,66.42,10933.0,52.7747,52.8542,52.7587,52.8542,10933.0
2019-08-20 15:30:00,66.42,66.42,66.32,66.4,16060.0,52.8542,52.8542,52.7747,52.8383,16060.0
2019-08-20 15:35:00,66.39,66.39,66.33,66.34,15583.0,52.8304,52.8304,52.7826,52.7906,15583.0
2019-08-20 15:40:00,66.36,66.39,66.21,66.27,41577.0,52.8065,52.8304,52.6871,52.7349,41577.0
2019-08-20 15:45:00,66.26,66.29,66.19,66.23,32774.0,52.7269,52.7508,52.6712,52.703,32774.0
2019-08-20 15:50:00,66.21,66.24,66.1,66.14,63857.0,52.6871,52.711,52.5996,52.6314,63857.0
2019-08-20 15:55:00,66.13,66.14,65.96,66.04,84236.0,52.6235,52.6314,52.4882,52.5518,84236.0
2019-08-21 09:30:00,67.71,68.18,67.46,68.07,134799.0,53.8808,54.2548,53.6818,54.1672,134799.0
2019-08-21 09:35:00,68.14,68.3,68.05,68.07,43324.0,54.2229,54.3503,54.1513,54.1672,43324.0
2019-08-21 09:40:00,68.04,68.2,67.94,68.08,13962.0,54.1434,54.2707,54.0638,54.1752,13962.0
2019-08-21 09:45:00,68.06,68.37,68.06,68.37,20133.0,54.1593,54.406,54.1593,54.406,20133.0
2019-08-21 09:50:00,68.38,68.61,68.22,68.42,25876.0,54.4139,54.5969,54.2866,54.4457,25876.0
2019-08-21 09:55:00,68.35,68.35,68.07,68.1,24773.0,54.39,54.39,54.1672,54.1911,24773.0
2019-08-21 10:00:00,68.09,68.18,67.98,68.12,13155.0,54.1831,54.2548,54.0956,54.207,13155.0
2019-08-21 10:05:00,68.15,68.23,68.03,68.21,13411.0,54.2309,54.2946,54.1354,54.2786,13411.0
2019-08-21 10:10:00,68.21,68.26,67.98,68.07,19953.0,54.2786,54.3184,54.0956,54.1672,19953.0
2019-08-21 10:15:00,68.06,68.13,68.0,68.06,7035.0,54.1593,54.215,54.1115,54.1593,7035.0
2019-08-21 10:20:00,68.09,68.23,68.06,68.06,8411.0,54.1831,54.2946,54.1593,54.1593,8411.0
2019-08-21 10:25:00,68.06,68.08,67.98,68.0,14294.0,54.1593,54.1752,54.0956,54.1115,14294.0
2019-08-21 10:30:00,68.0,68.15,67.98,67.99,6214.0,54.1115,54.2309,54.0956,54.1036,6214.0
2019-08-21 10:35:00,67.96,67.99,67.78,67.79,7853.0,54.0797,54.1036,53.9365,53.9444,7853.0
2019-08-21 10:40:00,67.77,67.81,67.62,67.64,11552.0,53.9285,53.9603,53.8091,53.8251,11552.0
2019-08-21 10:45:00,67.63,67.75,67.6,67.75,10132.0,53.8171,53.9126,53.7932,53.9126,10132.0
2019-08-21 10:50:00,67.72,67.73,67.6,67.61,9543.0,53.8887,53.8967,53.7932,53.8012,9543.0
2019-08-21 10:55:00,67.62,67.72,67.62,67.65,5823.0,53.8091,53.8887,53.8091,53.833,5823.0
2019-08-21 11:00:00,67.68,67.78,67.49,67.74,13847.0,53.8569,53.9365,53.7057,53.9046,13847.0
2019-08-21 11:05:00,67.74,67.91,67.74,67.81,6171.0,53.9046,54.0399,53.9046,53.9603,6171.0
2019-08-21 11:10:00,67.81,67.89,67.72,67.76,10928.0,53.9603,54.024,53.8887,53.9205,10928.0
2019-08-21 11:15:00,67.77,67.82,67.68,67.72,6548.0,53.9285,53.9683,53.8569,53.8887,6548.0
2019-08-21 11:20:00,67.75,67.77,67.71,67.73,5495.0,53.9126,53.9285,53.8808,53.8967,5495.0
2019-08-21 11:25:00,67.7,67.75,67.58,67.71,8137.0,53.8728,53.9126,53.7773,53.8808,8137.0
2019-08-21 11:30:00,67.71,67.77,67.67,67.77,5132.0,53.8808,53.9285,53.8489,53.9285,5132.0
2019-08-21 11:35:00,67.79,67.95,67.75,67.9,7339.0,53.9444,54.0717,53.9126,54.032,7339.0
2019-08-21 11:40:00,67.88,67.95,67.87,67.87,7490.0,54.016,54.0717,54.0081,54.0081,7490.0
2019-08-21 11:45:00,67.89,67.97,67.89,67.9,5752.0,54.024,54.0877,54.024,54.032,5752.0
2019-08-21 11:50:00,67.86,67.92,67.84,67.86,6863.0,54.0001,54.0479,53.9842,54.0001,6863.0
2019-08-21 11:55:00,67.85,68.04,67.84,67.94,10258.0,53.9922,54.1434,53.9842,54.0638,10258.0
2019-08-21 12:00:00,67.94,68.13,67.89,68.09,12218.0,54.0638,54.215,54.024,54.1831,12218.0
2019-08-21 12:05:00,68.09,68.17,68.06,68.13,11306.0,54.1831,54.2468,54.1593,54.215,11306.0
2019-08-21 12:10:00,68.13,68.27,68.1,68.27,10204.0,54.215,54.3264,54.1911,54.3264,10204.0
2019-08-21 12:15:00,68.27,68.31,68.19,68.23,11537.0,54.3264,54.3582,54.2627,54.2946,11537.0
2019-08-21 12:20:00,68.24,68.29,67.8,68.17,27018.0,54.3025,54.3423,53.9524,54.2468,27018.0
2019-08-21 12:25:00,68.19,68.24,68.19,68.21,5303.0,54.2627,54.3025,54.2627,54.2786,5303.0
2019-08-21 12:30:00,68.22,68.26,68.12,68.15,12390.0,54.2866,54.3184,54.207,54.2309,12390.0
2019-08-21 12:35:00,68.14,68.2,68.09,68.12,8147.0,54.2229,54.2707,54.1831,54.207,8147.0
2019-08-21 12:40:00,68.14,68.15,68.09,68.12,5171.0,54.2229,54.2309,54.1831,54.207,5171.0
2019-08-21 12:45:00,68.11,68.17,68.11,68.12,5126.0,54.1991,54.2468,54.1991,54.207,5126.0
2019-08-21 12:50:00,68.15,68.18,68.05,68.14,3977.0,54.2309,54.2548,54.1513,54.2229,3977.0
2019-08-21 12:55:00,68.14,68.16,68.09,68.09,3343.0,54.2229,54.2389,54.1831,54.1831,3343.0
2019-08-21 13:00:00,68.09,68.11,68.03,68.06,4394.0,54.1831,54.1991,54.1354,54.1593,4394.0
2019-08-21 13:05:00,68.12,68.13,68.07,68.07,2970.0,54.207,54.215,54.1672,54.1672,2970.0
2019-08-21 13:10:00,68.06,68.08,68.02,68.04,7143.0,54.1593,54.1752,54.1274,54.1434,7143.0
2019-08-21 13:15:00,68.03,68.05,67.93,67.98,5420.0,54.1354,54.1513,54.0558,54.0956,5420.0
2019-08-21 13:20:00,67.97,67.99,67.93,67.93,8482.0,54.0877,54.1036,54.0558,54.0558,8482.0
2019-08-21 13:25:00,67.93,67.98,67.89,67.98,4715.0,54.0558,54.0956,54.024,54.0956,4715.0
2019-08-21 13:30:00,67.99,67.99,67.9,67.91,6400.0,54.1036,54.1036,54.032,54.0399,6400.0
2019-08-21 13:35:00,67.89,67.96,67.89,67.92,4745.0,54.024,54.0797,54.024,54.0479,4745.0
2019-08-21 13:40:00,67.95,68.0,67.92,67.99,6193.0,54.0717,54.1115,54.0479,54.1036,6193.0
2019-08-21 13:45:00,68.0,68.05,67.97,68.0,5134.0,54.1115,54.1513,54.0877,54.1115,5134.0
2019-08-21 13:50:00,67.99,67.99,67.89,67.95,2425.0,54.1036,54.1036,54.024,54.0717,2425.0
2019-08-21 13:55:00,67.97,67.97,67.83,67.86,2500.0,54.0877,54.0877,53.9763,54.0001,2500.0
2019-08-21 14:00:00,67.83,67.92,67.68,67.9,15889.0,53.9763,54.0479,53.8569,54.032,15889.0
2019-08-21 14:05:00,67.9,67.93,67.85,67.85,4325.0,54.032,54.0558,53.9922,53.9922,4325.0
2019-08-21 14:10:00,67.88,67.89,67.8,67.85,4240.0,54.016,54.024,53.9524,53.9922,4240.0
2019-08-21 14:15:00,67.88,68.05,67.85,68.03,4181.0,54.016,54.1513,53.9922,54.1354,4181.0
2019-08-21 14:20:00,68.04,68.04,67.94,67.98,4967.0,54.1434,54.1434,54.0638,54.0956,4967.0
2019-08-21 14:25:00,68.01,68.01,67.95,67.96,3062.0,54.1195,54.1195,54.0717,54.0797,3062.0
2019-08-21 14:30:00,67.97,68.03,67.94,67.94,5498.0,54.0877,54.1354,54.0638,54.0638,5498.0
2019-08-21 14:35:00,67.95,67.98,67.81,67.87,10291.0,54.0717,54.0956,53.9603,54.0081,10291.0
2019-08-21 14:40:00,67.89,67.94,67.84,67.94,5937.0,54.024,54.0638,53.9842,54.0638,5937.0
2019-08-21 14:45:00,67.93,67.94,67.83,67.84,11363.0,54.0558,54.0638,53.9763,53.9842,11363.0
2019-08-21 14:50:00,67.85,67.89,67.84,67.85,6763.0,53.9922,54.024,53.9842,53.9922,6763.0
2019-08-21 14:55:00,67.85,67.92,67.85,67.89,7002.0,53.9922,54.0479,53.9922,54.024,7002.0
2019-08-21 15:00:00,67.91,67.92,67.87,67.88,9360.0,54.0399,54.0479,54.0081,54.016,9360.0
2019-08-21 15:05:00,67.88,67.94,67.84,67.94,9740.0,54.016,54.0638,53.9842,54.0638,9740.0
2019-08-21 15:10:00,67.97,68.03,67.92,67.92,10415.0,54.0877,54.1354,54.0479,54.0479,10415.0
2019-08-21 15:15:00,67.94,67.97,67.9,67.97,7328.0,54.0638,54.0877,54.032,54.0877,7328.0
2019-08-21 15:20:00,67.97,68.01,67.93,67.98,7800.0,54.0877,54.1195,54.0558,54.0956,7800.0
2019-08-21 15:25:00,67.96,68.0,67.96,67.98,8968.0,54.0797,54.1115,54.0797,54.0956,8968.0
2019-08-21 15:30:00,67.99,68.05,67.91,67.97,23983.0,54.1036,54.1513,54.0399,54.0877,23983.0
2019-08-21 15:35:00,67.96,68.04,67.92,67.97,17507.0,54.0797,54.1434,54.0479,54.0877,17507.0
2019-08-21 15:40:00,67.96,68.04,67.9,68.01,173564.0,54.0797,54.1434,54.032,54.1195,173564.0
2019-08-21 15:45:00,68.01,68.05,67.9,67.91,25483.0,54.1195,54.1513,54.032,54.0399,25483.0
2019-08-21 15:50:00,67.9,67.94,67.86,67.89,58862.0,54.032,54.0638,54.0001,54.024,58862.0
2019-08-21 15:55:00,67.89,67.93,67.8,67.88,105434.0,54.024,54.0558,53.9524,54.016,105434.0
2019-08-22 09:30:00,68.0,68.74,68.0,68.6,92745.0,54.1115,54.7004,54.1115,54.589,92745.0
2019-08-22 09:35:00,68.61,68.67,68.44,68.5,74457.0,54.5969,54.6447,54.4617,54.5094,74457.0
2019-08-22 09:40:00,68.5,68.64,68.37,68.5,36541.0,54.5094,54.6208,54.406,54.5094,36541.0
2019-08-22 09:45:00,68.5,68.67,68.39,68.64,37357.0,54.5094,54.6447,54.4219,54.6208,37357.0
2019-08-22 09:50:00,68.63,68.8,68.59,68.76,20938.0,54.6129,54.7481,54.581,54.7163,20938.0
2019-08-22 09:55:00,68.77,69.46,68.69,69.29,66866.0,54.7243,55.2733,54.6606,55.1381,66866.0
2019-08-22 10:00:00,69.32,69.5,69.24,69.41,53093.0,55.1619,55.3052,55.0983,55.2336,53093.0
2019-08-22 10:05:00,69.4,69.43,69.19,69.23,33703.0,55.2256,55.2495,55.0585,55.0903,33703.0
2019-08-22 10:10:00,69.19,69.19,68.88,69.11,79549.0,55.0585,55.0585,54.8118,54.9948,79549.0
2019-08-22 10:15:00,69.1,69.16,68.96,69.03,27670.0,54.9869,55.0346,54.8755,54.9312,27670.0
2019-08-22 10:20:00,69.03,69.07,68.47,68.47,42993.0,54.9312,54.963,54.4855,54.4855,42993.0
2019-08-22 10:25:00,68.46,68.54,68.25,68.27,24622.0,54.4776,54.5412,54.3105,54.3264,24622.0
2019-08-22 10:30:00,68.27,68.27,68.01,68.1,19130.0,54.3264,54.3264,54.1195,54.1911,19130.0
2019-08-22 10:35:00,68.12,68.12,67.84,67.92,13236.0,54.207,54.207,53.9842,54.0479,13236.0
2019-08-22 10:40:00,67.87,67.93,67.68,67.71,23374.0,54.0081,54.0558,53.8569,53.8808,23374.0
2019-08-22 10:45:00,67.7,67.88,67.53,67.86,46744.0,53.8728,54.016,53.7375,54.0001,46744.0
2019-08-22 10:50:00,67.87,67.87,67.59,67.74,20023.0,54.0081,54.0081,53.7853,53.9046,20023.0
2019-08-22 10:55:00,67.73,68.05,67.67,67.83,17328.0,53.8967,54.1513,53.8489,53.9763,17328.0
2019-08-22 11:00:00,67.88,68.06,67.88,67.91,60802.0,54.016,54.1593,54.016,54.0399,60802.0
2019-08-22 11:05:00,67.89,68.08,67.89,68.05,13742.0,54.024,54.1752,54.024,54.1513,13742.0
2019-08-22 11:10:00,68.05,68.2,67.96,68.15,25440.0,54.1513,54.2707,54.0797,54.2309,25440.0
2019-08-22 11:15:00,68.13,68.2,68.01,68.01,11852.0,54.215,54.2707,54.1195,54.1195,11852.0
2019-08-22 11:20:00,68.02,68.02,67.86,67.89,12920.0,54.1274,54.1274,54.0001,54.024,12920.0
2019-08-22 11:25:00,67.9,67.91,67.76,67.78,8356.0,54.032,54.0399,53.9205,53.9365,8356.0
2019-08-22 11:30:00,67.81,67.95,67.79,67.89,14950.0,53.9603,54.0717,53.9444,54.024,14950.0
2019-08-22 11:35:00,67.9,67.97,67.83,67.84,8140.0,54.032,54.0877,53.9763,53.9842,8140.0
2019-08-22 11:40:00,67.85,67.89,67.81,67.82,6137.0,53.9922,54.024,53.9603,53.9683,6137.0
2019-08-22 11:45:00,67.84,67.85,67.76,67.79,13003.0,53.9842,53.9922,53.9205,53.9444,13003.0
2019-08-22 11:50:00,67.8,67.8,67.69,67.73,10673.0,53.9524,53.9524,53.8648,53.8967,10673.0
2019-08-22 11:55:00,67.72,67.75,67.67,67.71,4537.0,53.8887,53.9126,53.8489,53.8808,4537.0
2019-08-22 12:00:00,67.7,67.88,67.7,67.82,5940.0,53.8728,54.016,53.8728,53.9683,5940.0
2019-08-22 12:05:00,67.81,67.94,67.81,67.93,14563.0,53.9603,54.0638,53.9603,54.0558,14563.0
2019-08-22 12:10:00,67.96,68.0,67.93,67.99,8112.0,54.0797,54.1115,54.0558,54.1036,8112.0
2019-08-22 12:15:00,67.96,68.08,67.96,68.0,10361.0,54.0797,54.1752,54.0797,54.1115,10361.0
2019-08-22 12:20:00,67.99,68.12,67.97,68.11,11428.0,54.1036,54.207,54.0877,54.1991,11428.0
2019-08-22 12:25:00,68.11,68.18,68.11,68.18,9719.0,54.1991,54.2548,54.1991,54.2548,9719.0
2019-08-22 12:30:00,68.2,68.24,68.18,68.2,6744.0,54.2707,54.3025,54.2548,54.2707,6744.0
2019-08-22 12:35:00,68.19,68.27,68.17,68.17,9457.0,54.2627,54.3264,54.2468,54.2468,9457.0
2019-08-22 12:40:00,68.16,68.33,68.16,68.33,11308.0,54.2389,54.3741,54.2389,54.3741,11308.0
2019-08-22 12:45:00,68.32,68.35,68.23,68.31,27595.0,54.3662,54.39,54.2946,54.3582,27595.0
2019-08-22 12:50:00,68.29,68.33,68.27,68.3,11983.0,54.3423,54.3741,54.3264,54.3503,11983.0
2019-08-22 12:55:00,68.27,68.29,68.22,68.25,12129.0,54.3264,54.3423,54.2866,54.3105,12129.0
2019-08-22 13:00:00,68.25,68.31,68.23,68.31,11090.0,54.3105,54.3582,54.2946,54.3582,11090.0
2019-08-22 13:05:00,68.31,68.33,68.25,68.28,11921.0,54.3582,54.3741,54.3105,54.3343,11921.0
2019-08-22 13:10:00,68.28,68.28,68.23,68.26,9738.0,54.3343,54.3343,54.2946,54.3184,9738.0
2019-08-22 13:15:00,68.26,68.31,68.24,68.28,5125.0,54.3184,54.3582,54.3025,54.3343,5125.0
2019-08-22 13:20:00,68.27,68.41,68.27,68.38,9933.0,54.3264,54.4378,54.3264,54.4139,9933.0
2019-08-22 13:25:00,68.38,68.39,68.3,68.31,4310.0,54.4139,54.4219,54.3503,54.3582,4310.0
2019-08-22 13:30:00,68.31,68.35,68.26,68.34,7854.0,54.3582,54.39,54.3184,54.3821,7854.0
2019-08-22 13:35:00,68.32,68.32,68.25,68.26,6802.0,54.3662,54.3662,54.3105,54.3184,6802.0
2019-08-22 13:40:00,68.29,68.31,68.22,68.27,7486.0,54.3423,54.3582,54.2866,54.3264,7486.0
2019-08-22 13:45:00,68.27,68.27,68.19,68.2,7920.0,54.3264,54.3264,54.2627,54.2707,7920.0
2019-08-22 13:50:00,68.19,68.19,68.12,68.18,5824.0,54.2627,54.2627,54.207,54.2548,5824.0
2019-08-22 13:55:00,68.16,68.18,68.1,68.12,5900.0,54.2389,54.2548,54.1911,54.207,5900.0
2019-08-22 14:00:00,68.14,68.2,68.1,68.14,5762.0,54.2229,54.2707,54.1911,54.2229,5762.0
2019-08-22 14:05:00,68.12,68.14,68.04,68.06,5611.0,54.207,54.2229,54.1434,54.1593,5611.0
2019-08-22 14:10:00,68.06,68.14,68.05,68.13,6370.0,54.1593,54.2229,54.1513,54.215,6370.0
2019-08-22 14:15:00,68.13,68.18,68.12,68.17,7460.0,54.215,54.2548,54.207,54.2468,7460.0
2019-08-22 14:20:00,68.15,68.17,68.09,68.17,8359.0,54.2309,54.2468,54.1831,54.2468,8359.0
2019-08-22 14:25:00,68.19,68.27,68.18,68.26,9756.0,54.2627,54.3264,54.2548,54.3184,9756.0
2019-08-22 14:30:00,68.24,68.33,68.24,68.3,11703.0,54.3025,54.3741,54.3025,54.3503,11703.0
2019-08-22 14:35:00,68.28,68.35,68.25,68.35,6667.0,54.3343,54.39,54.3105,54.39,6667.0
2019-08-22 14:40:00,68.32,68.34,68.28,68.31,9026.0,54.3662,54.3821,54.3343,54.3582,9026.0
2019-08-22 14:45:00,68.32,68.51,68.31,68.41,22578.0,54.3662,54.5174,54.3582,54.4378,22578.0
2019-08-22 14:50:00,68.43,68.52,68.4,68.52,16848.0,54.4537,54.5253,54.4298,54.5253,16848.0
2019-08-22 14:55:00,68.52,68.55,68.47,68.55,18527.0,54.5253,54.5492,54.4855,54.5492,18527.0
2019-08-22 15:00:00,68.55,68.62,68.53,68.56,14795.0,54.5492,54.6049,54.5333,54.5572,14795.0
2019-08-22 15:05:00,68.57,68.62,68.55,68.57,10810.0,54.5651,54.6049,54.5492,54.5651,10810.0
2019-08-22 15:10:00,68.55,68.6,68.48,68.56,14191.0,54.5492,54.589,54.4935,54.5572,14191.0
2019-08-22 15:15:00,68.55,68.62,68.52,68.62,26641.0,54.5492,54.6049,54.5253,54.6049,26641.0
2019-08-22 15:20:00,68.63,68.64,68.58,68.61,14694.0,54.6129,54.6208,54.5731,54.5969,14694.0
2019-08-22 15:25:00,68.61,68.63,68.58,68.6,25552.0,54.5969,54.6129,54.5731,54.589,25552.0
2019-08-22 15:30:00,68.61,68.72,68.61,68.66,29908.0,54.5969,54.6845,54.5969,54.6367,29908.0
2019-08-22 15:35:00,68.66,68.86,68.65,68.81,55086.0,54.6367,54.7959,54.6288,54.7561,55086.0
2019-08-22 15:40:00,68.82,68.84,68.78,68.83,31142.0,54.7641,54.78,54.7322,54.772,31142.0
2019-08-22 15:45:00,68.83,68.83,68.72,68.75,35675.0,54.772,54.772,54.6845,54.7084,35675.0
2019-08-22 15:50:00,68.75,69.1,68.73,69.09,114306.0,54.7084,54.9869,54.6924,54.9789,114306.0
2019-08-22 15:55:00,69.09,69.09,68.79,68.8,181735.0,54.9789,54.9789,54.7402,54.7481,181735.0
2019-08-23 09:30:00,68.01,68.13,67.15,67.76,67256.0,54.1195,54.215,53.4351,53.9205,67256.0
2019-08-23 09:35:00,67.94,67.94,67.11,67.13,38349.0,54.0638,54.0638,53.4033,53.4192,38349.0
2019-08-23 09:40:00,67.19,67.48,67.02,67.12,22264.0,53.467,53.6977,53.3317,53.4113,22264.0
2019-08-23 09:45:00,67.14,67.34,66.84,66.86,51637.0,53.4272,53.5863,53.1885,53.2044,51637.0
2019-08-23 09:50:00,66.85,67.21,66.83,67.14,23143.0,53.1964,53.4829,53.1805,53.4272,23143.0
2019-08-23 09:55:00,67.19,67.26,67.02,67.09,28001.0,53.467,53.5227,53.3317,53.3874,28001.0
2019-08-23 10:00:00,67.11,67.44,67.01,67.04,60610.0,53.4033,53.6659,53.3237,53.3476,60610.0
2019-08-23 10:05:00,67.11,67.26,67.03,67.12,20265.0,53.4033,53.5227,53.3396,53.4113,20265.0
2019-08-23 10:10:00,67.08,67.4,66.78,67.37,26562.0,53.3794,53.6341,53.1407,53.6102,26562.0
2019-08-23 10:15:00,67.43,67.43,67.07,67.39,15081.0,53.6579,53.6579,53.3715,53.6261,15081.0
2019-08-23 10:20:00,67.35,67.56,67.28,67.36,11933.0,53.5943,53.7614,53.5386,53.6022,11933.0
2019-08-23 10:25:00,67.41,67.41,67.2,67.39,8490.0,53.642,53.642,53.4749,53.6261,8490.0
2019-08-23 10:30:00,67.36,67.66,67.3,67.65,9466.0,53.6022,53.841,53.5545,53.833,9466.0
2019-08-23 10:35:00,67.63,68.0,67.61,68.0,17965.0,53.8171,54.1115,53.8012,54.1115,17965.0
2019-08-23 10:40:00,68.0,68.1,67.92,68.02,21112.0,54.1115,54.1911,54.0479,54.1274,21112.0
2019-08-23 10:45:00,67.99,68.05,67.83,67.93,17032.0,54.1036,54.1513,53.9763,54.0558,17032.0
2019-08-23 10:50:00,67.95,68.19,67.93,68.12,17908.0,54.0717,54.2627,54.0558,54.207,17908.0
2019-08-23 10:55:00,68.13,68.21,67.8,67.88,21995.0,54.215,54.2786,53.9524,54.016,21995.0
2019-08-23 11:00:00,67.89,67.99,67.09,67.3,101895.0,54.024,54.1036,53.3874,53.5545,101895.0
2019-08-23 11:05:00,67.3,67.46,66.4,66.49,265491.0,53.5545,53.6818,52.8383,52.9099,265491.0
2019-08-23 11:10:00,66.52,66.64,65.91,65.98,211594.0,52.9338,53.0293,52.4484,52.5041,211594.0
2019-08-23 11:15:00,65.93,66.07,65.78,65.79,61435.0,52.4643,52.5757,52.3449,52.3529,61435.0
2019-08-23 11:20:00,65.75,66.0,65.59,65.93,120617.0,52.3211,52.52,52.1938,52.4643,120617.0
2019-08-23 11:25:00,65.91,65.92,65.57,65.66,54453.0,52.4484,52.4564,52.1778,52.2495,54453.0
2019-08-23 11:30:00,65.7,65.71,65.25,65.43,53480.0,52.2813,52.2892,51.9232,52.0664,53480.0
2019-08-23 11:35:00,65.43,65.53,65.24,65.46,29909.0,52.0664,52.146,51.9152,52.0903,29909.0
2019-08-23 11:40:00,65.49,65.79,65.41,65.78,96600.0,52.1142,52.3529,52.0505,52.3449,96600.0
2019-08-23 11:45:00,65.76,65.78,65.5,65.64,38279.0,52.329,52.3449,52.1221,52.2335,38279.0
2019-08-23 11:50:00,65.66,66.22,65.66,66.21,56048.0,52.2495,52.6951,52.2495,52.6871,56048.0
2019-08-23 11:55:00,66.23,66.54,66.07,66.17,88738.0,52.703,52.9497,52.5757,52.6553,88738.0
2019-08-23 12:00:00,66.17,66.41,66.05,66.37,46075.0,52.6553,52.8463,52.5598,52.8144,46075.0
2019-08-23 12:05:00,66.34,66.52,66.23,66.52,75546.0,52.7906,52.9338,52.703,52.9338,75546.0
2019-08-23 12:10:00,66.52,66.53,66.15,66.35,65187.0,52.9338,52.9418,52.6394,52.7985,65187.0
2019-08-23 12:15:00,66.33,66.63,66.33,66.61,57283.0,52.7826,53.0213,52.7826,53.0054,57283.0
2019-08-23 12:20:00,66.58,66.68,66.54,66.63,43062.0,52.9816,53.0611,52.9497,53.0213,43062.0
2019-08-23 12:25:00,66.63,66.67,66.54,66.59,79118.0,53.0213,53.0532,52.9497,52.9895,79118.0
2019-08-23 12:30:00,66.6,66.75,66.47,66.73,55292.0,52.9975,53.1168,52.894,53.1009,55292.0
2019-08-23 12:35:00,66.73,66.84,66.72,66.82,34654.0,53.1009,53.1885,53.093,53.1725,34654.0
2019-08-23 12:40:00,66.82,66.9,66.8,66.84,51847.0,53.1725,53.2362,53.1566,53.1885,51847.0
2019-08-23 12:45:00,66.84,66.85,66.65,66.67,42248.0,53.1885,53.1964,53.0373,53.0532,42248.0
2019-08-23 12:50:00,66.67,66.7,66.52,66.59,29971.0,53.0532,53.077,52.9338,52.9895,29971.0
2019-08-23 12:55:00,66.59,66.73,66.57,66.69,45149.0,52.9895,53.1009,52.9736,53.0691,45149.0
2019-08-23 13:00:00,66.68,66.68,66.53,66.6,25105.0,53.0611,53.0611,52.9418,52.9975,25105.0
2019-08-23 13:05:00,66.61,66.65,66.54,66.56,41986.0,53.0054,53.0373,52.9497,52.9656,41986.0
2019-08-23 13:10:00,66.54,66.7,66.49,66.65,21651.0,52.9497,53.077,52.9099,53.0373,21651.0
2019-08-23 13:15:00,66.63,66.66,66.39,66.45,23453.0,53.0213,53.0452,52.8304,52.8781,23453.0
2019-08-23 13:20:00,66.43,66.46,66.27,66.32,15946.0,52.8622,52.8861,52.7349,52.7747,15946.0
2019-08-23 13:25:00,66.33,66.39,66.3,66.34,13266.0,52.7826,52.8304,52.7587,52.7906,13266.0
2019-08-23 13:30:00,66.33,66.33,66.2,66.3,12235.0,52.7826,52.7826,52.6792,52.7587,12235.0
2019-08-23 13:35:00,66.29,66.64,66.27,66.64,26984.0,52.7508,53.0293,52.7349,53.0293,26984.0
2019-08-23 13:40:00,66.64,66.64,66.48,66.55,14290.0,53.0293,53.0293,52.902,52.9577,14290.0
2019-08-23 13:45:00,66.53,66.56,66.42,66.5,15943.0,52.9418,52.9656,52.8542,52.9179,15943.0
2019-08-23 13:50:00,66.5,66.66,66.5,66.64,12217.0,52.9179,53.0452,52.9179,53.0293,12217.0
2019-08-23 13:55:00,66.63,66.64,66.55,66.62,14144.0,53.0213,53.0293,52.9577,53.0134,14144.0
2019-08-23 14:00:00,66.61,66.63,66.53,66.61,24277.0,53.0054,53.0213,52.9418,53.0054,24277.0
2019-08-23 14:05:00,66.61,66.76,66.58,66.67,19720.0,53.0054,53.1248,52.9816,53.0532,19720.0
2019-08-23 14:10:00,66.66,66.75,66.59,66.66,13052.0,53.0452,53.1168,52.9895,53.0452,13052.0
2019-08-23 14:15:00,66.68,66.69,66.58,66.63,21396.0,53.0611,53.0691,52.9816,53.0213,21396.0
2019-08-23 14:20:00,66.66,66.74,66.6,66.72,20183.0,53.0452,53.1089,52.9975,53.093,20183.0
2019-08-23 14:25:00,66.71,66.72,66.56,66.62,19230.0,53.085,53.093,52.9656,53.0134,19230.0
2019-08-23 14:30:00,66.62,66.73,66.55,66.64,14407.0,53.0134,53.1009,52.9577,53.0293,14407.0
2019-08-23 14:35:00,66.64,66.67,66.55,66.55,15423.0,53.0293,53.0532,52.9577,52.9577,15423.0
2019-08-23 14:40:00,66.53,66.62,66.48,66.51,25472.0,52.9418,53.0134,52.902,52.9259,25472.0
2019-08-23 14:45:00,66.51,66.6,66.36,66.52,48618.0,52.9259,52.9975,52.8065,52.9338,48618.0
2019-08-23 14:50:00,66.53,66.68,66.51,66.57,28106.0,52.9418,53.0611,52.9259,52.9736,28106.0
2019-08-23 14:55:00,66.56,66.65,66.5,66.61,20498.0,52.9656,53.0373,52.9179,53.0054,20498.0
2019-08-23 15:00:00,66.61,66.72,66.57,66.72,22987.0,53.0054,53.093,52.9736,53.093,22987.0
2019-08-23 15:05:00,66.73,66.94,66.72,66.88,41425.0,53.1009,53.268,53.093,53.2203,41425.0
2019-08-23 15:10:00,66.88,66.9,66.66,66.81,44504.0,53.2203,53.2362,53.0452,53.1646,44504.0
2019-08-23 15:15:00,66.81,66.86,66.62,66.67,57387.0,53.1646,53.2044,53.0134,53.0532,57387.0
2019-08-23 15:20:00,66.67,66.7,66.59,66.59,19342.0,53.0532,53.077,52.9895,52.9895,19342.0
2019-08-23 15:25:00,66.61,66.64,66.43,66.48,29991.0,53.0054,53.0293,52.8622,52.902,29991.0
2019-08-23 15:30:00,66.46,66.47,66.24,66.24,41321.0,52.8861,52.894,52.711,52.711,41321.0
2019-08-23 15:35:00,66.25,66.32,66.16,66.23,62184.0,52.719,52.7747,52.6473,52.703,62184.0
2019-08-23 15:40:00,66.22,66.29,66.21,66.23,57534.0,52.6951,52.7508,52.6871,52.703,57534.0
2019-08-23 15:45:00,66.25,66.4,66.22,66.22,51641.0,52.719,52.8383,52.6951,52.6951,51641.0
2019-08-23 15:50:00,66.2,66.21,66.0,66.02,99640.0,52.6792,52.6871,52.52,52.5359,99640.0
2019-08-23 15:55:00,66.01,66.27,66.0,66.23,243806.0,52.528,52.7349,52.52,52.703,243806.0
2019-08-26 09:30:00,67.19,67.27,66.45,66.84,101906.0,53.467,53.5306,52.8781,53.1885,101906.0
2019-08-26 09:35:00,66.93,67.11,66.75,66.97,37311.0,53.2601,53.4033,53.1168,53.2919,37311.0
2019-08-26 09:40:00,66.9,66.92,66.25,66.29,43929.0,53.2362,53.2521,52.719,52.7508,43929.0
2019-08-26 09:45:00,66.35,66.35,66.03,66.18,15061.0,52.7985,52.7985,52.5439,52.6633,15061.0
2019-08-26 09:50:00,66.2,66.4,66.07,66.4,29862.0,52.6792,52.8383,52.5757,52.8383,29862.0
2019-08-26 09:55:00,66.44,66.72,66.37,66.72,18070.0,52.8701,53.093,52.8144,53.093,18070.0
2019-08-26 10:00:00,66.72,66.83,66.59,66.67,35582.0,53.093,53.1805,52.9895,53.0532,35582.0
2019-08-26 10:05:00,66.68,66.71,66.29,66.38,27604.0,53.0611,53.085,52.7508,52.8224,27604.0
2019-08-26 10:10:00,66.38,66.41,65.93,66.11,99375.0,52.8224,52.8463,52.4643,52.6075,99375.0
2019-08-26 10:15:00,66.11,66.22,66.01,66.18,33123.0,52.6075,52.6951,52.528,52.6633,33123.0
2019-08-26 10:20:00,66.19,66.47,66.19,66.37,21240.0,52.6712,52.894,52.6712,52.8144,21240.0
2019-08-26 10:25:00,66.31,66.54,66.23,66.53,18334.0,52.7667,52.9497,52.703,52.9418,18334.0
2019-08-26 10:30:00,66.56,66.76,66.49,66.73,23117.0,52.9656,53.1248,52.9099,53.1009,23117.0
2019-08-26 10:35:00,66.75,66.81,66.68,66.76,18682.0,53.1168,53.1646,53.0611,53.1248,18682.0
2019-08-26 10:40:00,66.73,66.83,66.49,66.81,20057.0,53.1009,53.1805,52.9099,53.1646,20057.0
2019-08-26 10:45:00,66.81,66.98,66.75,66.89,19297.0,53.1646,53.2999,53.1168,53.2282,19297.0
2019-08-26 10:50:00,66.88,67.03,66.88,66.94,18438.0,53.2203,53.3396,53.2203,53.268,18438.0
2019-08-26 10:55:00,66.88,66.91,66.64,66.72,13893.0,53.2203,53.2442,53.0293,53.093,13893.0
2019-08-26 11:00:00,66.74,66.81,66.63,66.64,15837.0,53.1089,53.1646,53.0213,53.0293,15837.0
2019-08-26 11:05:00,66.64,66.85,66.64,66.8,28314.0,53.0293,53.1964,53.0293,53.1566,28314.0
2019-08-26 11:10:00,66.81,67.08,66.76,67.01,25166.0,53.1646,53.3794,53.1248,53.3237,25166.0
2019-08-26 11:15:00,67.03,67.05,66.83,66.85,11407.0,53.3396,53.3556,53.1805,53.1964,11407.0
2019-08-26 11:20:00,66.85,67.05,66.83,67.03,13933.0,53.1964,53.3556,53.1805,53.3396,13933.0
2019-08-26 11:25:00,67.05,67.06,66.9,66.91,16269.0,53.3556,53.3635,53.2362,53.2442,16269.0
2019-08-26 11:30:00,66.9,67.01,66.89,66.93,10142.0,53.2362,53.3237,53.2282,53.2601,10142.0
2019-08-26 11:35:00,66.95,67.24,66.95,67.23,31750.0,53.276,53.5068,53.276,53.4988,31750.0
2019-08-26 11:40:00,67.23,67.26,67.15,67.16,20953.0,53.4988,53.5227,53.4351,53.4431,20953.0
2019-08-26 11:45:00,67.17,67.18,67.0,67.15,11559.0,53.4511,53.459,53.3158,53.4351,11559.0
2019-08-26 11:50:00,67.17,67.19,67.07,67.14,11649.0,53.4511,53.467,53.3715,53.4272,11649.0
2019-08-26 11:55:00,67.12,67.29,67.12,67.27,20400.0,53.4113,53.5465,53.4113,53.5306,20400.0
2019-08-26 12:00:00,67.28,67.32,67.2,67.21,17228.0,53.5386,53.5704,53.4749,53.4829,17228.0
2019-08-26 12:05:00,67.21,67.34,67.16,67.33,11114.0,53.4829,53.5863,53.4431,53.5784,11114.0
2019-08-26 12:10:00,67.32,67.33,67.27,67.27,13327.0,53.5704,53.5784,53.5306,53.5306,13327.0
2019-08-26 12:15:00,67.27,67.47,67.27,67.45,46683.0,53.5306,53.6898,53.5306,53.6739,46683.0
2019-08-26 12:20:00,67.46,67.72,67.29,67.65,53014.0,53.6818,53.8887,53.5465,53.833,53014.0
2019-08-26 12:25:00,67.68,67.72,67.51,67.51,16755.0,53.8569,53.8887,53.7216,53.7216,16755.0
2019-08-26 12:30:00,67.5,67.53,67.42,67.43,10322.0,53.7137,53.7375,53.65,53.6579,10322.0
2019-08-26 12:35:00,67.45,67.49,67.41,67.43,6858.0,53.6739,53.7057,53.642,53.6579,6858.0
2019-08-26 12:40:00,67.41,67.47,67.41,67.45,11543.0,53.642,53.6898,53.642,53.6739,11543.0
2019-08-26 12:45:00,67.46,67.5,67.4,67.41,13153.0,53.6818,53.7137,53.6341,53.642,13153.0
2019-08-26 12:50:00,67.41,67.49,67.36,67.49,8602.0,53.642,53.7057,53.6022,53.7057,8602.0
2019-08-26 12:55:00,67.47,67.51,67.41,67.49,7694.0,53.6898,53.7216,53.642,53.7057,7694.0
2019-08-26 13:00:00,67.49,67.57,67.49,67.56,11436.0,53.7057,53.7694,53.7057,53.7614,11436.0
2019-08-26 13:05:00,67.56,67.62,67.49,67.62,12454.0,53.7614,53.8091,53.7057,53.8091,12454.0
2019-08-26 13:10:00,67.6,67.61,67.44,67.45,13404.0,53.7932,53.8012,53.6659,53.6739,13404.0
2019-08-26 13:15:00,67.44,67.5,67.42,67.45,14917.0,53.6659,53.7137,53.65,53.6739,14917.0
2019-08-26 13:20:00,67.45,67.53,67.45,67.53,12394.0,53.6739,53.7375,53.6739,53.7375,12394.0
2019-08-26 13:25:00,67.52,67.58,67.5,67.57,6844.0,53.7296,53.7773,53.7137,53.7694,6844.0
2019-08-26 13:30:00,67.57,67.6,67.53,67.57,11858.0,53.7694,53.7932,53.7375,53.7694,11858.0
2019-08-26 13:35:00,67.56,67.6,67.53,67.54,5935.0,53.7614,53.7932,53.7375,53.7455,5935.0
2019-08-26 13:40:00,67.53,67.62,67.52,67.58,9261.0,53.7375,53.8091,53.7296,53.7773,9261.0
2019-08-26 13:45:00,67.57,67.61,67.54,67.56,15022.0,53.7694,53.8012,53.7455,53.7614,15022.0
2019-08-26 13:50:00,67.56,67.62,67.55,67.59,13397.0,53.7614,53.8091,53.7534,53.7853,13397.0
2019-08-26 13:55:00,67.58,67.59,67.52,67.58,9248.0,53.7773,53.7853,53.7296,53.7773,9248.0
2019-08-26 14:00:00,67.58,67.59,67.43,67.47,11243.0,53.7773,53.7853,53.6579,53.6898,11243.0
2019-08-26 14:05:00,67.47,67.51,67.41,67.42,7448.0,53.6898,53.7216,53.642,53.65,7448.0
2019-08-26 14:10:00,67.4,67.49,67.36,67.42,37344.0,53.6341,53.7057,53.6022,53.65,37344.0
2019-08-26 14:15:00,67.44,67.52,67.4,67.43,19231.0,53.6659,53.7296,53.6341,53.6579,19231.0
2019-08-26 14:20:00,67.43,67.49,67.43,67.43,8667.0,53.6579,53.7057,53.6579,53.6579,8667.0
2019-08-26 14:25:00,67.43,67.51,67.43,67.51,11664.0,53.6579,53.7216,53.6579,53.7216,11664.0
2019-08-26 14:30:00,67.5,67.62,67.49,67.52,16223.0,53.7137,53.8091,53.7057,53.7296,16223.0
2019-08-26 14:35:00,67.52,67.6,67.49,67.59,10834.0,53.7296,53.7932,53.7057,53.7853,10834.0
2019-08-26 14:40:00,67.58,67.63,67.55,67.57,9273.0,53.7773,53.8171,53.7534,53.7694,9273.0
2019-08-26 14:45:00,67.57,67.62,67.54,67.55,8410.0,53.7694,53.8091,53.7455,53.7534,8410.0
2019-08-26 14:50:00,67.56,67.59,67.44,67.48,14192.0,53.7614,53.7853,53.6659,53.6977,14192.0
2019-08-26 14:55:00,67.48,67.6,67.48,67.59,7371.0,53.6977,53.7932,53.6977,53.7853,7371.0
2019-08-26 15:00:00,67.59,67.75,67.59,67.61,34979.0,53.7853,53.9126,53.7853,53.8012,34979.0
2019-08-26 15:05:00,67.61,67.62,67.53,67.57,19162.0,53.8012,53.8091,53.7375,53.7694,19162.0
2019-08-26 15:10:00,67.57,67.66,67.55,67.64,13202.0,53.7694,53.841,53.7534,53.8251,13202.0
2019-08-26 15:15:00,67.64,67.69,67.59,67.61,17514.0,53.8251,53.8648,53.7853,53.8012,17514.0
2019-08-26 15:20:00,67.6,67.62,67.54,67.6,24051.0,53.7932,53.8091,53.7455,53.7932,24051.0
2019-08-26 15:25:00,67.6,67.63,67.57,67.59,13729.0,53.7932,53.8171,53.7694,53.7853,13729.0
2019-08-26 15:30:00,67.59,67.73,67.57,67.59,37637.0,53.7853,53.8967,53.7694,53.7853,37637.0
2019-08-26 15:35:00,67.59,67.63,67.56,67.57,32100.0,53.7853,53.8171,53.7614,53.7694,32100.0
2019-08-26 15:40:00,67.57,67.58,67.51,67.52,29031.0,53.7694,53.7773,53.7216,53.7296,29031.0
2019-08-26 15:45:00,67.52,67.62,67.52,67.59,56377.0,53.7296,53.8091,53.7296,53.7853,56377.0
2019-08-26 15:50:00,67.58,67.68,67.56,67.64,87685.0,53.7773,53.8569,53.7614,53.8251,87685.0
2019-08-26 15:55:00,67.65,67.72,67.53,67.69,183787.0,53.833,53.8887,53.7375,53.8648,183787.0
2019-08-27 09:30:00,68.65,68.99,68.24,68.72,220991.0,54.6288,54.8993,54.3025,54.6845,220991.0
2019-08-27 09:35:00,68.77,68.94,68.69,68.75,114547.0,54.7243,54.8595,54.6606,54.7084,114547.0
2019-08-27 09:40:00,68.81,68.92,68.74,68.8,39277.0,54.7561,54.8436,54.7004,54.7481,39277.0
2019-08-27 09:45:00,68.83,69.13,68.65,69.08,68166.0,54.772,55.0107,54.6288,54.971,68166.0
2019-08-27 09:50:00,69.07,69.1,68.7,68.74,23698.0,54.963,54.9869,54.6686,54.7004,23698.0
2019-08-27 09:55:00,68.77,68.95,68.76,68.86,13222.0,54.7243,54.8675,54.7163,54.7959,13222.0
2019-08-27 10:00:00,68.86,68.98,68.72,68.73,18572.0,54.7959,54.8914,54.6845,54.6924,18572.0
2019-08-27 10:05:00,68.73,68.85,68.7,68.78,41022.0,54.6924,54.7879,54.6686,54.7322,41022.0
2019-08-27 10:10:00,68.8,68.92,68.8,68.85,16637.0,54.7481,54.8436,54.7481,54.7879,16637.0
2019-08-27 10:15:00,68.84,68.92,68.79,68.87,14455.0,54.78,54.8436,54.7402,54.8038,14455.0
2019-08-27 10:20:00,68.86,68.94,68.69,68.78,16831.0,54.7959,54.8595,54.6606,54.7322,16831.0
2019-08-27 10:25:00,68.81,68.86,68.7,68.71,9668.0,54.7561,54.7959,54.6686,54.6765,9668.0
2019-08-27 10:30:00,68.71,68.77,68.68,68.72,16420.0,54.6765,54.7243,54.6526,54.6845,16420.0
2019-08-27 10:35:00,68.73,68.81,68.7,68.81,14421.0,54.6924,54.7561,54.6686,54.7561,14421.0
2019-08-27 10:40:00,68.79,68.84,68.74,68.83,27428.0,54.7402,54.78,54.7004,54.772,27428.0
2019-08-27 10:45:00,68.85,68.85,68.75,68.78,17171.0,54.7879,54.7879,54.7084,54.7322,17171.0
2019-08-27 10:50:00,68.79,68.8,68.74,68.79,20422.0,54.7402,54.7481,54.7004,54.7402,20422.0
2019-08-27 10:55:00,68.79,68.79,68.74,68.75,28149.0,54.7402,54.7402,54.7004,54.7084,28149.0
2019-08-27 11:00:00,68.76,68.78,68.68,68.68,43840.0,54.7163,54.7322,54.6526,54.6526,43840.0
2019-08-27 11:05:00,68.68,68.68,68.51,68.53,15728.0,54.6526,54.6526,54.5174,54.5333,15728.0
2019-08-27 11:10:00,68.56,68.59,68.51,68.56,14198.0,54.5572,54.581,54.5174,54.5572,14198.0
2019-08-27 11:15:00,68.58,68.58,68.24,68.27,22350.0,54.5731,54.5731,54.3025,54.3264,22350.0
2019-08-27 11:20:00,68.27,68.37,68.21,68.27,20954.0,54.3264,54.406,54.2786,54.3264,20954.0
2019-08-27 11:25:00,68.26,68.36,68.26,68.29,27281.0,54.3184,54.398,54.3184,54.3423,27281.0
2019-08-27 11:30:00,68.28,68.42,68.27,68.4,24775.0,54.3343,54.4457,54.3264,54.4298,24775.0
2019-08-27 11:35:00,68.4,68.53,68.39,68.53,34523.0,54.4298,54.5333,54.4219,54.5333,34523.0
2019-08-27 11:40:00,68.53,68.57,68.4,68.56,33629.0,54.5333,54.5651,54.4298,54.5572,33629.0
2019-08-27 11:45:00,68.57,68.66,68.5,68.57,22568.0,54.5651,54.6367,54.5094,54.5651,22568.0
2019-08-27 11:50:00,68.58,68.62,68.47,68.58,20665.0,54.5731,54.6049,54.4855,54.5731,20665.0
2019-08-27 11:55:00,68.62,68.64,68.31,68.33,19224.0,54.6049,54.6208,54.3582,54.3741,19224.0
2019-08-27 12:00:00,68.33,68.45,68.31,68.32,27042.0,54.3741,54.4696,54.3582,54.3662,27042.0
2019-08-27 12:05:00,68.33,68.34,68.26,68.27,22960.0,54.3741,54.3821,54.3184,54.3264,22960.0
2019-08-27 12:10:00,68.26,68.33,68.2,68.26,21191.0,54.3184,54.3741,54.2707,54.3184,21191.0
2019-08-27 12:15:00,68.26,68.33,68.2,68.26,22379.0,54.3184,54.3741,54.2707,54.3184,22379.0
2019-08-27 12:20:00,68.27,68.34,68.23,68.26,16161.0,54.3264,54.3821,54.2946,54.3184,16161.0
2019-08-27 12:25:00,68.25,68.39,68.25,68.39,15898.0,54.3105,54.4219,54.3105,54.4219,15898.0
2019-08-27 12:30:00,68.39,68.39,68.15,68.27,75427.0,54.4219,54.4219,54.2309,54.3264,75427.0
2019-08-27 12:35:00,68.27,68.29,68.19,68.22,53644.0,54.3264,54.3423,54.2627,54.2866,53644.0
2019-08-27 12:40:00,68.23,68.3,68.18,68.29,26887.0,54.2946,54.3503,54.2548,54.3423,26887.0
2019-08-27 12:45:00,68.29,68.37,68.25,68.32,12349.0,54.3423,54.406,54.3105,54.3662,12349.0
2019-08-27 12:50:00,68.32,68.33,68.19,68.26,16300.0,54.3662,54.3741,54.2627,54.3184,16300.0
2019-08-27 12:55:00,68.26,68.26,68.19,68.2,19532.0,54.3184,54.3184,54.2627,54.2707,19532.0
2019-08-27 13:00:00,68.2,68.29,68.19,68.23,27919.0,54.2707,54.3423,54.2627,54.2946,27919.0
2019-08-27 13:05:00,68.25,68.29,68.19,68.25,11910.0,54.3105,54.3423,54.2627,54.3105,11910.0
2019-08-27 13:10:00,68.22,68.31,68.2,68.22,9798.0,54.2866,54.3582,54.2707,54.2866,9798.0
2019-08-27 13:15:00,68.21,68.22,68.11,68.14,21828.0,54.2786,54.2866,54.1991,54.2229,21828.0
2019-08-27 13:20:00,68.15,68.16,68.03,68.04,11981.0,54.2309,54.2389,54.1354,54.1434,11981.0
2019-08-27 13:25:00,68.04,68.15,67.97,68.05,14986.0,54.1434,54.2309,54.0877,54.1513,14986.0
2019-08-27 13:30:00,68.04,68.04,67.93,67.97,9900.0,54.1434,54.1434,54.0558,54.0877,9900.0
2019-08-27 13:35:00,67.95,68.22,67.93,68.09,17817.0,54.0717,54.2866,54.0558,54.1831,17817.0
2019-08-27 13:40:00,68.11,68.21,68.0,68.03,15700.0,54.1991,54.2786,54.1115,54.1354,15700.0
2019-08-27 13:45:00,68.01,68.07,67.93,68.0,16039.0,54.1195,54.1672,54.0558,54.1115,16039.0
2019-08-27 13:50:00,68.01,68.05,67.96,67.96,8683.0,54.1195,54.1513,54.0797,54.0797,8683.0
2019-08-27 13:55:00,67.94,68.02,67.87,67.98,117253.0,54.0638,54.1274,54.0081,54.0956,117253.0
2019-08-27 14:00:00,67.97,68.04,67.95,67.98,12767.0,54.0877,54.1434,54.0717,54.0956,12767.0
2019-08-27 14:05:00,67.98,68.0,67.86,67.88,16848.0,54.0956,54.1115,54.0001,54.016,16848.0
2019-08-27 14:10:00,67.89,67.91,67.78,67.84,11013.0,54.024,54.0399,53.9365,53.9842,11013.0
2019-08-27 14:15:00,67.84,67.96,67.84,67.9,6972.0,53.9842,54.0797,53.9842,54.032,6972.0
2019-08-27 14:20:00,67.9,67.92,67.83,67.83,31682.0,54.032,54.0479,53.9763,53.9763,31682.0
2019-08-27 14:25:00,67.85,67.85,67.73,67.75,8621.0,53.9922,53.9922,53.8967,53.9126,8621.0
2019-08-27 14:30:00,67.71,67.71,67.64,67.64,7669.0,53.8808,53.8808,53.8251,53.8251,7669.0
2019-08-27 14:35:00,67.67,67.8,67.67,67.79,40545.0,53.8489,53.9524,53.8489,53.9444,40545.0
2019-08-27 14:40:00,67.82,67.85,67.74,67.82,12697.0,53.9683,53.9922,53.9046,53.9683,12697.0
2019-08-27 14:45:00,67.81,67.85,67.73,67.81,12517.0,53.9603,53.9922,53.8967,53.9603,12517.0
2019-08-27 14:50:00,67.81,68.02,67.8,68.02,19323.0,53.9603,54.1274,53.9524,54.1274,19323.0
2019-08-27 14:55:00,68.04,68.04,67.92,67.95,14037.0,54.1434,54.1434,54.0479,54.0717,14037.0
2019-08-27 15:00:00,67.98,68.17,67.98,68.14,16892.0,54.0956,54.2468,54.0956,54.2229,16892.0
2019-08-27 15:05:00,68.15,68.17,68.04,68.04,11139.0,54.2309,54.2468,54.1434,54.1434,11139.0
2019-08-27 15:10:00,68.04,68.04,67.9,67.95,11095.0,54.1434,54.1434,54.032,54.0717,11095.0
2019-08-27 15:15:00,67.95,68.0,67.93,67.98,12579.0,54.0717,54.1115,54.0558,54.0956,12579.0
2019-08-27 15:20:00,67.98,67.98,67.87,67.93,21626.0,54.0956,54.0956,54.0081,54.0558,21626.0
2019-08-27 15:25:00,67.94,67.94,67.86,67.89,12308.0,54.0638,54.0638,54.0001,54.024,12308.0
2019-08-27 15:30:00,67.9,67.9,67.81,67.83,14479.0,54.032,54.032,53.9603,53.9763,14479.0
2019-08-27 15:35:00,67.82,67.85,67.74,67.81,31349.0,53.9683,53.9922,53.9046,53.9603,31349.0
2019-08-27 15:40:00,67.82,67.91,67.82,67.84,31711.0,53.9683,54.0399,53.9683,53.9842,31711.0
2019-08-27 15:45:00,67.85,67.96,67.84,67.95,26430.0,53.9922,54.0797,53.9842,54.0717,26430.0
2019-08-27 15:50:00,67.96,67.96,67.77,67.81,58563.0,54.0797,54.0797,53.9285,53.9603,58563.0
2019-08-27 15:55:00,67.8,67.93,67.77,67.77,152523.0,53.9524,54.0558,53.9285,53.9285,152523.0
2019-08-28 09:30:00,67.62,68.28,67.54,67.83,58670.0,53.8091,54.3343,53.7455,53.9763,58670.0
2019-08-28 09:35:00,67.83,68.45,67.73,68.41,42092.0,53.9763,54.4696,53.8967,54.4378,42092.0
2019-08-28 09:40:00,68.38,68.85,68.36,68.82,49446.0,54.4139,54.7879,54.398,54.7641,49446.0
2019-08-28 09:45:00,68.82,68.92,68.5,68.52,26616.0,54.7641,54.8436,54.5094,54.5253,26616.0
2019-08-28 09:50:00,68.48,68.97,68.34,68.91,22758.0,54.4935,54.8834,54.3821,54.8357,22758.0
2019-08-28 09:55:00,68.81,69.09,68.71,68.85,26191.0,54.7561,54.9789,54.6765,54.7879,26191.0
2019-08-28 10:00:00,68.79,68.86,68.61,68.66,13408.0,54.7402,54.7959,54.5969,54.6367,13408.0
2019-08-28 10:05:00,68.66,68.87,68.63,68.74,13813.0,54.6367,54.8038,54.6129,54.7004,13813.0
2019-08-28 10:10:00,68.77,68.8,68.27,68.31,12384.0,54.7243,54.7481,54.3264,54.3582,12384.0
2019-08-28 10:15:00,68.31,68.34,68.06,68.23,20597.0,54.3582,54.3821,54.1593,54.2946,20597.0
2019-08-28 10:20:00,68.23,68.45,68.18,68.44,20460.0,54.2946,54.4696,54.2548,54.4617,20460.0
2019-08-28 10:25:00,68.5,68.52,68.33,68.4,18736.0,54.5094,54.5253,54.3741,54.4298,18736.0
2019-08-28 10:30:00,68.45,68.76,68.45,68.67,17536.0,54.4696,54.7163,54.4696,54.6447,17536.0
2019-08-28 10:35:00,68.63,68.7,68.57,68.67,32056.0,54.6129,54.6686,54.5651,54.6447,32056.0
2019-08-28 10:40:00,68.69,68.93,68.66,68.89,18687.0,54.6606,54.8516,54.6367,54.8198,18687.0
2019-08-28 10:45:00,68.83,68.9,68.73,68.87,15654.0,54.772,54.8277,54.6924,54.8038,15654.0
2019-08-28 10:50:00,68.89,68.97,68.81,68.97,18132.0,54.8198,54.8834,54.7561,54.8834,18132.0
2019-08-28 10:55:00,68.95,68.98,68.75,68.77,26686.0,54.8675,54.8914,54.7084,54.7243,26686.0
2019-08-28 11:00:00,68.77,68.84,68.69,68.75,31154.0,54.7243,54.78,54.6606,54.7084,31154.0
2019-08-28 11:05:00,68.73,68.82,68.68,68.81,20418.0,54.6924,54.7641,54.6526,54.7561,20418.0
2019-08-28 11:10:00,68.83,68.86,68.78,68.84,10538.0,54.772,54.7959,54.7322,54.78,10538.0
2019-08-28 11:15:00,68.86,68.89,68.7,68.79,13125.0,54.7959,54.8198,54.6686,54.7402,13125.0
2019-08-28 11:20:00,68.8,68.92,68.76,68.83,24981.0,54.7481,54.8436,54.7163,54.772,24981.0
2019-08-28 11:25:00,68.85,68.87,68.81,68.87,43639.0,54.7879,54.8038,54.7561,54.8038,43639.0
2019-08-28 11:30:00,68.83,68.85,68.66,68.69,71826.0,54.772,54.7879,54.6367,54.6606,71826.0
2019-08-28 11:35:00,68.67,68.79,68.64,68.76,46411.0,54.6447,54.7402,54.6208,54.7163,46411.0
2019-08-28 11:40:00,68.77,68.84,68.77,68.78,71147.0,54.7243,54.78,54.7243,54.7322,71147.0
2019-08-28 11:45:00,68.78,68.88,68.75,68.83,57853.0,54.7322,54.8118,54.7084,54.772,57853.0
2019-08-28 11:50:00,68.84,68.93,68.81,68.89,16200.0,54.78,54.8516,54.7561,54.8198,16200.0
2019-08-28 11:55:00,68.88,68.9,68.79,68.83,14768.0,54.8118,54.8277,54.7402,54.772,14768.0
2019-08-28 12:00:00,68.83,68.9,68.83,68.85,35280.0,54.772,54.8277,54.772,54.7879,35280.0
2019-08-28 12:05:00,68.84,68.95,68.84,68.87,30021.0,54.78,54.8675,54.78,54.8038,30021.0
2019-08-28 12:10:00,68.87,68.92,68.84,68.85,9330.0,54.8038,54.8436,54.78,54.7879,9330.0
2019-08-28 12:15:00,68.86,68.95,68.86,68.94,15345.0,54.7959,54.8675,54.7959,54.8595,15345.0
2019-08-28 12:20:00,68.93,68.96,68.89,68.92,10829.0,54.8516,54.8755,54.8198,54.8436,10829.0
2019-08-28 12:25:00,68.94,68.94,68.85,68.87,9714.0,54.8595,54.8595,54.7879,54.8038,9714.0
2019-08-28 12:30:00,68.87,68.95,68.85,68.95,10596.0,54.8038,54.8675,54.7879,54.8675,10596.0
2019-08-28 12:35:00,68.94,68.96,68.88,68.96,12452.0,54.8595,54.8755,54.8118,54.8755,12452.0
2019-08-28 12:40:00,68.95,68.99,68.9,68.9,15398.0,54.8675,54.8993,54.8277,54.8277,15398.0
2019-08-28 12:45:00,68.9,68.95,68.9,68.92,13622.0,54.8277,54.8675,54.8277,54.8436,13622.0
2019-08-28 12:50:00,68.9,68.94,68.9,68.92,16460.0,54.8277,54.8595,54.8277,54.8436,16460.0
2019-08-28 12:55:00,68.92,68.97,68.91,68.93,17038.0,54.8436,54.8834,54.8357,54.8516,17038.0
2019-08-28 13:00:00,68.92,68.95,68.83,68.85,10065.0,54.8436,54.8675,54.772,54.7879,10065.0
2019-08-28 13:05:00,68.84,68.92,68.83,68.88,11604.0,54.78,54.8436,54.772,54.8118,11604.0
2019-08-28 13:10:00,68.89,68.9,68.71,68.76,16054.0,54.8198,54.8277,54.6765,54.7163,16054.0
2019-08-28 13:15:00,68.77,68.88,68.76,68.86,15859.0,54.7243,54.8118,54.7163,54.7959,15859.0
2019-08-28 13:20:00,68.88,68.93,68.83,68.83,31848.0,54.8118,54.8516,54.772,54.772,31848.0
2019-08-28 13:25:00,68.85,68.9,68.84,68.87,11148.0,54.7879,54.8277,54.78,54.8038,11148.0
2019-08-28 13:30:00,68.87,68.93,68.86,68.87,11357.0,54.8038,54.8516,54.7959,54.8038,11357.0
2019-08-28 13:35:00,68.87,68.96,68.87,68.9,12933.0,54.8038,54.8755,54.8038,54.8277,12933.0
2019-08-28 13:40:00,68.88,68.92,68.82,68.91,26856.0,54.8118,54.8436,54.7641,54.8357,26856.0
2019-08-28 13:45:00,68.91,68.95,68.85,68.94,20417.0,54.8357,54.8675,54.7879,54.8595,20417.0
2019-08-28 13:50:00,68.94,68.95,68.89,68.9,12126.0,54.8595,54.8675,54.8198,54.8277,12126.0
2019-08-28 13:55:00,68.91,68.94,68.89,68.94,16128.0,54.8357,54.8595,54.8198,54.8595,16128.0
2019-08-28 14:00:00,68.94,68.94,68.88,68.88,22938.0,54.8595,54.8595,54.8118,54.8118,22938.0
2019-08-28 14:05:00,68.87,68.9,68.85,68.86,56116.0,54.8038,54.8277,54.7879,54.7959,56116.0
2019-08-28 14:10:00,68.86,68.98,68.86,68.96,54366.0,54.7959,54.8914,54.7959,54.8755,54366.0
2019-08-28 14:15:00,68.97,69.1,68.96,69.05,29970.0,54.8834,54.9869,54.8755,54.9471,29970.0
2019-08-28 14:20:00,69.05,69.08,69.0,69.06,41519.0,54.9471,54.971,54.9073,54.955,41519.0
2019-08-28 14:25:00,69.06,69.07,68.96,69.01,18800.0,54.955,54.963,54.8755,54.9152,18800.0
2019-08-28 14:30:00,69.01,69.03,68.96,68.99,15622.0,54.9152,54.9312,54.8755,54.8993,15622.0
2019-08-28 14:35:00,69.0,69.04,68.96,68.97,20258.0,54.9073,54.9391,54.8755,54.8834,20258.0
2019-08-28 14:40:00,68.97,69.13,68.96,69.11,55944.0,54.8834,55.0107,54.8755,54.9948,55944.0
2019-08-28 14:45:00,69.1,69.27,69.1,69.26,31661.0,54.9869,55.1221,54.9869,55.1142,31661.0
2019-08-28 14:50:00,69.27,69.39,69.27,69.36,45880.0,55.1221,55.2176,55.1221,55.1938,45880.0
2019-08-28 14:55:00,69.37,69.48,69.36,69.41,44236.0,55.2017,55.2893,55.1938,55.2336,44236.0
2019-08-28 15:00:00,69.39,69.4,69.3,69.39,36926.0,55.2176,55.2256,55.146,55.2176,36926.0
2019-08-28 15:05:00,69.38,69.39,69.21,69.26,35244.0,55.2097,55.2176,55.0744,55.1142,35244.0
2019-08-28 15:10:00,69.26,69.33,69.16,69.19,30294.0,55.1142,55.1699,55.0346,55.0585,30294.0
2019-08-28 15:15:00,69.19,69.31,69.18,69.31,77464.0,55.0585,55.154,55.0505,55.154,77464.0
2019-08-28 15:20:00,69.31,69.31,69.08,69.11,33232.0,55.154,55.154,54.971,54.9948,33232.0
2019-08-28 15:25:00,69.1,69.21,68.95,68.95,98145.0,54.9869,55.0744,54.8675,54.8675,98145.0
2019-08-28 15:30:00,68.95,69.12,68.84,69.1,64042.0,54.8675,55.0028,54.78,54.9869,64042.0
2019-08-28 15:35:00,69.08,69.1,68.99,69.01,47749.0,54.971,54.9869,54.8993,54.9152,47749.0
2019-08-28 15:40:00,68.99,69.1,68.92,68.98,76099.0,54.8993,54.9869,54.8436,54.8914,76099.0
2019-08-28 15:45:00,68.98,69.07,68.97,69.03,57532.0,54.8914,54.963,54.8834,54.9312,57532.0
2019-08-28 15:50:00,69.03,69.05,68.96,68.97,78858.0,54.9312,54.9471,54.8755,54.8834,78858.0
2019-08-28 15:55:00,68.97,69.1,68.95,68.99,202561.0,54.8834,54.9869,54.8675,54.8993,202561.0
2019-08-29 09:30:00,65.28,65.89,63.28,63.76,690767.0,51.9471,52.4325,50.3556,50.7375,690767.0
2019-08-29 09:35:00,63.6,64.37,62.9,63.19,601221.0,50.6102,51.2229,50.0532,50.2839,601221.0
2019-08-29 09:40:00,63.19,63.19,62.41,62.66,500685.0,50.2839,50.2839,49.6632,49.8622,500685.0
2019-08-29 09:45:00,62.66,63.14,62.42,63.07,391178.0,49.8622,50.2441,49.6712,50.1884,391178.0
2019-08-29 09:50:00,63.07,63.6,62.7,63.3,522300.0,50.1884,50.6102,49.894,50.3715,522300.0
2019-08-29 09:55:00,63.34,63.6,63.22,63.47,250655.0,50.4033,50.6102,50.3078,50.5067,250655.0
2019-08-29 10:00:00,63.43,63.5,62.67,62.77,396470.0,50.4749,50.5306,49.8701,49.9497,396470.0
2019-08-29 10:05:00,62.76,63.11,62.7,62.83,194166.0,49.9418,50.2203,49.894,49.9975,194166.0
2019-08-29 10:10:00,62.85,63.01,62.56,62.77,185148.0,50.0134,50.1407,49.7826,49.9497,185148.0
2019-08-29 10:15:00,62.75,62.99,62.49,62.92,214557.0,49.9338,50.1248,49.7269,50.0691,214557.0
2019-08-29 10:20:00,62.94,62.97,62.25,62.34,202558.0,50.085,50.1089,49.5359,49.6075,202558.0
2019-08-29 10:25:00,62.34,62.67,62.11,62.44,458453.0,49.6075,49.8701,49.4245,49.6871,458453.0
2019-08-29 10:30:00,62.43,62.45,62.16,62.35,151332.0,49.6792,49.6951,49.4643,49.6155,151332.0
2019-08-29 10:35:00,62.32,62.41,62.07,62.21,168220.0,49.5916,49.6632,49.3927,49.5041,168220.0
2019-08-29 10:40:00,62.19,62.25,62.04,62.13,111706.0,49.4882,49.5359,49.3688,49.4404,111706.0
2019-08-29 10:45:00,62.12,62.45,62.08,62.41,170331.0,49.4325,49.6951,49.4006,49.6632,170331.0
2019-08-29 10:50:00,62.43,62.72,62.23,62.43,291703.0,49.6792,49.9099,49.52,49.6792,291703.0
2019-08-29 10:55:00,62.42,62.65,62.35,62.58,84853.0,49.6712,49.8542,49.6155,49.7985,84853.0
2019-08-29 11:00:00,62.58,62.63,62.04,62.14,149863.0,49.7985,49.8383,49.3688,49.4484,149863.0
2019-08-29 11:05:00,62.14,62.73,62.11,62.7,204373.0,49.4484,49.9179,49.4245,49.894,204373.0
2019-08-29 11:10:00,62.71,62.84,62.35,62.47,165946.0,49.902,50.0054,49.6155,49.711,165946.0
2019-08-29 11:15:00,62.47,62.71,62.32,62.44,458580.0,49.711,49.902,49.5916,49.6871,458580.0
2019-08-29 11:20:00,62.46,62.92,62.44,62.9,337687.0,49.703,50.0691,49.6871,50.0532,337687.0
2019-08-29 11:25:00,62.92,63.17,62.86,63.07,205130.0,50.0691,50.268,50.0213,50.1884,205130.0
2019-08-29 11:30:00,63.07,63.07,62.81,62.85,115196.0,50.1884,50.1884,49.9815,50.0134,115196.0
2019-08-29 11:35:00,62.85,63.1,62.82,62.82,106081.0,50.0134,50.2123,49.9895,49.9895,106081.0
2019-08-29 11:40:00,62.82,62.87,62.63,62.84,92706.0,49.9895,50.0293,49.8383,50.0054,92706.0
2019-08-29 11:45:00,62.84,63.08,62.81,62.93,76571.0,50.0054,50.1964,49.9815,50.077,76571.0
2019-08-29 11:50:00,62.94,62.95,62.68,62.72,72932.0,50.085,50.093,49.8781,49.9099,72932.0
2019-08-29 11:55:00,62.73,62.86,62.72,62.83,41854.0,49.9179,50.0213,49.9099,49.9975,41854.0
2019-08-29 12:00:00,62.8,62.85,62.72,62.72,57162.0,49.9736,50.0134,49.9099,49.9099,57162.0
2019-08-29 12:05:00,62.72,62.78,62.58,62.7,76099.0,49.9099,49.9577,49.7985,49.894,76099.0
2019-08-29 12:10:00,62.7,63.02,62.64,63.0,99188.0,49.894,50.1487,49.8463,50.1327,99188.0
2019-08-29 12:15:00,63.01,63.05,62.84,62.84,67768.0,50.1407,50.1725,50.0054,50.0054,67768.0
2019-08-29 12:20:00,62.84,63.06,62.81,62.98,57716.0,50.0054,50.1805,49.9815,50.1168,57716.0
2019-08-29 12:25:00,62.98,62.98,62.87,62.95,25232.0,50.1168,50.1168,50.0293,50.093,25232.0
2019-08-29 12:30:00,62.95,62.97,62.9,62.9,22608.0,50.093,50.1089,50.0532,50.0532,22608.0
2019-08-29 12:35:00,62.9,62.9,62.53,62.67,89688.0,50.0532,50.0532,49.7587,49.8701,89688.0
2019-08-29 12:40:00,62.65,62.75,62.6,62.75,35703.0,49.8542,49.9338,49.8144,49.9338,35703.0
2019-08-29 12:45:00,62.74,62.87,62.7,62.84,43292.0,49.9258,50.0293,49.894,50.0054,43292.0
2019-08-29 12:50:00,62.84,62.98,62.81,62.97,34381.0,50.0054,50.1168,49.9815,50.1089,34381.0
2019-08-29 12:55:00,62.97,63.0,62.87,62.93,69322.0,50.1089,50.1327,50.0293,50.077,69322.0
2019-08-29 13:00:00,62.93,62.94,62.75,62.77,49074.0,50.077,50.085,49.9338,49.9497,49074.0
2019-08-29 13:05:00,62.78,62.82,62.73,62.81,19866.0,49.9577,49.9895,49.9179,49.9815,19866.0
2019-08-29 13:10:00,62.8,62.85,62.78,62.83,39508.0,49.9736,50.0134,49.9577,49.9975,39508.0
2019-08-29 13:15:00,62.83,62.83,62.62,62.69,49695.0,49.9975,49.9975,49.8304,49.8861,49695.0
2019-08-29 13:20:00,62.69,62.69,62.62,62.64,30510.0,49.8861,49.8861,49.8304,49.8463,30510.0
2019-08-29 13:25:00,62.63,62.69,62.63,62.66,20216.0,49.8383,49.8861,49.8383,49.8622,20216.0
2019-08-29 13:30:00,62.66,62.77,62.64,62.74,34010.0,49.8622,49.9497,49.8463,49.9258,34010.0
2019-08-29 13:35:00,62.74,62.96,62.74,62.95,57387.0,49.9258,50.1009,49.9258,50.093,57387.0
2019-08-29 13:40:00,62.95,62.97,62.84,62.9,51530.0,50.093,50.1089,50.0054,50.0532,51530.0
2019-08-29 13:45:00,62.91,62.95,62.91,62.95,20989.0,50.0611,50.093,50.0611,50.093,20989.0
2019-08-29 13:50:00,62.95,63.15,62.94,63.0,164228.0,50.093,50.2521,50.085,50.1327,164228.0
2019-08-29 13:55:00,63.0,63.14,62.99,63.0,122590.0,50.1327,50.2441,50.1248,50.1327,122590.0
2019-08-29 14:00:00,63.0,63.09,63.0,63.01,36655.0,50.1327,50.2044,50.1327,50.1407,36655.0
2019-08-29 14:05:00,63.0,63.1,63.0,63.09,38418.0,50.1327,50.2123,50.1327,50.2044,38418.0
2019-08-29 14:10:00,63.09,63.15,63.08,63.14,52670.0,50.2044,50.2521,50.1964,50.2441,52670.0
2019-08-29 14:15:00,63.14,63.14,63.02,63.06,89917.0,50.2441,50.2441,50.1487,50.1805,89917.0
2019-08-29 14:20:00,63.05,63.37,63.0,63.36,113032.0,50.1725,50.4272,50.1327,50.4192,113032.0
2019-08-29 14:25:00,63.36,63.36,63.25,63.34,56476.0,50.4192,50.4192,50.3317,50.4033,56476.0
2019-08-29 14:30:00,63.34,63.4,63.33,63.37,57135.0,50.4033,50.451,50.3953,50.4272,57135.0
2019-08-29 14:35:00,63.37,63.55,63.37,63.55,85182.0,50.4272,50.5704,50.4272,50.5704,85182.0
2019-08-29 14:40:00,63.54,63.55,63.46,63.53,58314.0,50.5625,50.5704,50.4988,50.5545,58314.0
2019-08-29 14:45:00,63.52,63.53,63.47,63.52,54297.0,50.5465,50.5545,50.5067,50.5465,54297.0
2019-08-29 14:50:00,63.52,63.56,63.48,63.55,35305.0,50.5465,50.5784,50.5147,50.5704,35305.0
2019-08-29 14:55:00,63.54,63.55,63.47,63.5,36249.0,50.5625,50.5704,50.5067,50.5306,36249.0
2019-08-29 15:00:00,63.49,63.5,63.28,63.3,104341.0,50.5227,50.5306,50.3556,50.3715,104341.0
2019-08-29 15:05:00,63.29,63.37,63.16,63.21,76413.0,50.3635,50.4272,50.2601,50.2999,76413.0
2019-08-29 15:10:00,63.22,63.44,63.21,63.43,61462.0,50.3078,50.4829,50.2999,50.4749,61462.0
2019-08-29 15:15:00,63.43,63.58,63.43,63.54,92786.0,50.4749,50.5943,50.4749,50.5625,92786.0
2019-08-29 15:20:00,63.54,63.54,63.17,63.25,90740.0,50.5625,50.5625,50.268,50.3317,90740.0
2019-08-29 15:25:00,63.25,63.46,63.25,63.46,62347.0,50.3317,50.4988,50.3317,50.4988,62347.0
2019-08-29 15:30:00,63.46,63.64,63.32,63.33,123259.0,50.4988,50.642,50.3874,50.3953,123259.0
2019-08-29 15:35:00,63.34,63.59,63.33,63.57,125164.0,50.4033,50.6022,50.3953,50.5863,125164.0
2019-08-29 15:40:00,63.57,63.57,63.17,63.26,164235.0,50.5863,50.5863,50.268,50.3396,164235.0
2019-08-29 15:45:00,63.25,63.31,63.07,63.3,203893.0,50.3317,50.3794,50.1884,50.3715,203893.0
2019-08-29 15:50:00,63.3,63.35,63.18,63.19,253492.0,50.3715,50.4113,50.276,50.2839,253492.0
2019-08-29 15:55:00,63.19,63.55,63.14,63.47,374037.0,50.2839,50.5704,50.2441,50.5067,374037.0
2019-08-30 09:30:00,62.89,64.16,62.88,63.84,238163.0,50.0452,51.0558,50.0373,50.8012,238163.0
2019-08-30 09:35:00,63.81,64.07,63.71,63.99,120946.0,50.7773,50.9842,50.6977,50.9205,120946.0
2019-08-30 09:40:00,63.95,64.15,63.81,64.03,104759.0,50.8887,51.0479,50.7773,50.9524,104759.0
2019-08-30 09:45:00,64.07,64.39,63.95,64.22,166700.0,50.9842,51.2388,50.8887,51.1036,166700.0
2019-08-30 09:50:00,64.15,64.15,63.71,63.78,78016.0,51.0479,51.0479,50.6977,50.7534,78016.0
2019-08-30 09:55:00,63.75,63.81,63.52,63.67,90307.0,50.7296,50.7773,50.5465,50.6659,90307.0
2019-08-30 10:00:00,63.72,63.84,63.62,63.84,47190.0,50.7057,50.8012,50.6261,50.8012,47190.0
2019-08-30 10:05:00,63.84,64.14,63.74,64.1,46264.0,50.8012,51.0399,50.7216,51.0081,46264.0
2019-08-30 10:10:00,64.08,64.3,64.04,64.22,61753.0,50.9922,51.1672,50.9603,51.1036,61753.0
2019-08-30 10:15:00,64.22,64.28,64.01,64.14,56799.0,51.1036,51.1513,50.9365,51.0399,56799.0
2019-08-30 10:20:00,64.14,64.34,64.13,64.17,67810.0,51.0399,51.1991,51.0319,51.0638,67810.0
2019-08-30 10:25:00,64.17,64.29,64.1,64.27,38877.0,51.0638,51.1593,51.0081,51.1434,38877.0
2019-08-30 10:30:00,64.26,64.38,64.25,64.36,62383.0,51.1354,51.2309,51.1274,51.215,62383.0
2019-08-30 10:35:00,64.36,64.37,64.16,64.17,46817.0,51.215,51.2229,51.0558,51.0638,46817.0
2019-08-30 10:40:00,64.17,64.3,64.15,64.27,35144.0,51.0638,51.1672,51.0479,51.1434,35144.0
2019-08-30 10:45:00,64.27,64.28,63.9,63.93,55326.0,51.1434,51.1513,50.8489,50.8728,55326.0
2019-08-30 10:50:00,63.94,63.94,63.82,63.84,84227.0,50.8808,50.8808,50.7853,50.8012,84227.0
2019-08-30 10:55:00,63.84,63.84,63.59,63.66,63830.0,50.8012,50.8012,50.6022,50.6579,63830.0
2019-08-30 11:00:00,63.66,63.71,63.55,63.71,59193.0,50.6579,50.6977,50.5704,50.6977,59193.0
2019-08-30 11:05:00,63.72,63.89,63.67,63.88,49116.0,50.7057,50.841,50.6659,50.833,49116.0
2019-08-30 11:10:00,63.89,63.95,63.84,63.95,29574.0,50.841,50.8887,50.8012,50.8887,29574.0
2019-08-30 11:15:00,63.93,64.0,63.72,63.8,56342.0,50.8728,50.9285,50.7057,50.7693,56342.0
2019-08-30 11:20:00,63.8,63.86,63.75,63.77,27769.0,50.7693,50.8171,50.7296,50.7455,27769.0
2019-08-30 11:25:00,63.76,63.77,63.62,63.66,30422.0,50.7375,50.7455,50.6261,50.6579,30422.0
2019-08-30 11:30:00,63.67,63.83,63.66,63.72,35639.0,50.6659,50.7932,50.6579,50.7057,35639.0
2019-08-30 11:35:00,63.71,63.72,63.55,63.58,33008.0,50.6977,50.7057,50.5704,50.5943,33008.0
2019-08-30 11:40:00,63.58,63.73,63.58,63.69,28769.0,50.5943,50.7136,50.5943,50.6818,28769.0
2019-08-30 11:45:00,63.7,63.82,63.68,63.79,28960.0,50.6898,50.7853,50.6739,50.7614,28960.0
2019-08-30 11:50:00,63.78,63.84,63.76,63.83,19039.0,50.7534,50.8012,50.7375,50.7932,19039.0
2019-08-30 11:55:00,63.83,63.85,63.8,63.84,26860.0,50.7932,50.8091,50.7693,50.8012,26860.0
2019-08-30 12:00:00,63.84,63.87,63.76,63.8,34938.0,50.8012,50.8251,50.7375,50.7693,34938.0
2019-08-30 12:05:00,63.8,63.86,63.74,63.75,28929.0,50.7693,50.8171,50.7216,50.7296,28929.0
2019-08-30 12:10:00,63.75,63.86,63.72,63.82,29064.0,50.7296,50.8171,50.7057,50.7853,29064.0
2019-08-30 12:15:00,63.82,63.83,63.66,63.66,19295.0,50.7853,50.7932,50.6579,50.6579,19295.0
2019-08-30 12:20:00,63.67,63.8,63.67,63.79,16827.0,50.6659,50.7693,50.6659,50.7614,16827.0
2019-08-30 12:25:00,63.79,63.85,63.77,63.8,24354.0,50.7614,50.8091,50.7455,50.7693,24354.0
2019-08-30 12:30:00,63.81,63.85,63.76,63.8,28329.0,50.7773,50.8091,50.7375,50.7693,28329.0
2019-08-30 12:35:00,63.81,63.9,63.77,63.9,24669.0,50.7773,50.8489,50.7455,50.8489,24669.0
2019-08-30 12:40:00,63.89,64.09,63.89,64.07,38784.0,50.841,51.0001,50.841,50.9842,38784.0
2019-08-30 12:45:00,64.08,64.15,64.02,64.09,22811.0,50.9922,51.0479,50.9444,51.0001,22811.0
2019-08-30 12:50:00,64.09,64.16,64.08,64.09,61567.0,51.0001,51.0558,50.9922,51.0001,61567.0
2019-08-30 12:55:00,64.1,64.14,64.06,64.07,23242.0,51.0081,51.0399,50.9762,50.9842,23242.0
2019-08-30 13:00:00,64.08,64.1,64.0,64.09,32841.0,50.9922,51.0081,50.9285,51.0001,32841.0
2019-08-30 13:05:00,64.09,64.12,64.02,64.1,24752.0,51.0001,51.024,50.9444,51.0081,24752.0
2019-08-30 13:10:00,64.1,64.1,63.95,63.95,25327.0,51.0081,51.0081,50.8887,50.8887,25327.0
2019-08-30 13:15:00,63.92,64.0,63.89,63.99,27747.0,50.8648,50.9285,50.841,50.9205,27747.0
2019-08-30 13:20:00,63.99,64.09,63.98,64.02,27232.0,50.9205,51.0001,50.9126,50.9444,27232.0
2019-08-30 13:25:00,64.03,64.14,64.03,64.09,34444.0,50.9524,51.0399,50.9524,51.0001,34444.0
2019-08-30 13:30:00,64.09,64.13,63.95,63.99,32432.0,51.0001,51.0319,50.8887,50.9205,32432.0
2019-08-30 13:35:00,63.99,63.99,63.86,63.96,13486.0,50.9205,50.9205,50.8171,50.8967,13486.0
2019-08-30 13:40:00,63.96,63.99,63.79,63.81,32645.0,50.8967,50.9205,50.7614,50.7773,32645.0
2019-08-30 13:45:00,63.82,63.93,63.79,63.92,28552.0,50.7853,50.8728,50.7614,50.8648,28552.0
2019-08-30 13:50:00,63.93,63.95,63.82,63.88,25407.0,50.8728,50.8887,50.7853,50.833,25407.0
2019-08-30 13:55:00,63.88,63.91,63.81,63.83,21238.0,50.833,50.8569,50.7773,50.7932,21238.0
2019-08-30 14:00:00,63.83,63.89,63.81,63.83,16467.0,50.7932,50.841,50.7773,50.7932,16467.0
2019-08-30 14:05:00,63.82,63.84,63.77,63.78,18161.0,50.7853,50.8012,50.7455,50.7534,18161.0
2019-08-30 14:10:00,63.78,63.88,63.77,63.85,17226.0,50.7534,50.833,50.7455,50.8091,17226.0
2019-08-30 14:15:00,63.87,63.99,63.87,63.97,20703.0,50.8251,50.9205,50.8251,50.9046,20703.0
2019-08-30 14:20:00,63.97,63.97,63.9,63.94,14436.0,50.9046,50.9046,50.8489,50.8808,14436.0
2019-08-30 14:25:00,63.93,63.98,63.93,63.98,14799.0,50.8728,50.9126,50.8728,50.9126,14799.0
2019-08-30 14:30:00,63.99,64.0,63.95,63.96,19504.0,50.9205,50.9285,50.8887,50.8967,19504.0
2019-08-30 14:35:00,63.96,63.96,63.82,63.82,24544.0,50.8967,50.8967,50.7853,50.7853,24544.0
2019-08-30 14:40:00,63.81,63.82,63.61,63.71,40986.0,50.7773,50.7853,50.6182,50.6977,40986.0
2019-08-30 14:45:00,63.71,63.71,63.6,63.67,28657.0,50.6977,50.6977,50.6102,50.6659,28657.0
2019-08-30 14:50:00,63.67,63.73,63.63,63.63,24438.0,50.6659,50.7136,50.6341,50.6341,24438.0
2019-08-30 14:55:00,63.63,63.69,63.54,63.55,23737.0,50.6341,50.6818,50.5625,50.5704,23737.0
2019-08-30 15:00:00,63.55,63.63,63.5,63.54,42472.0,50.5704,50.6341,50.5306,50.5625,42472.0
2019-08-30 15:05:00,63.54,63.71,63.54,63.68,21965.0,50.5625,50.6977,50.5625,50.6739,21965.0
2019-08-30 15:10:00,63.67,63.68,63.62,63.63,18663.0,50.6659,50.6739,50.6261,50.6341,18663.0
2019-08-30 15:15:00,63.64,63.65,63.5,63.58,29478.0,50.642,50.65,50.5306,50.5943,29478.0
2019-08-30 15:20:00,63.58,63.65,63.54,63.62,38692.0,50.5943,50.65,50.5625,50.6261,38692.0
2019-08-30 15:25:00,63.62,63.66,63.56,63.61,39674.0,50.6261,50.6579,50.5784,50.6182,39674.0
2019-08-30 15:30:00,63.61,63.74,63.59,63.72,47658.0,50.6182,50.7216,50.6022,50.7057,47658.0
2019-08-30 15:35:00,63.73,63.77,63.69,63.74,42131.0,50.7136,50.7455,50.6818,50.7216,42131.0
2019-08-30 15:40:00,63.74,63.75,63.67,63.7,73271.0,50.7216,50.7296,50.6659,50.6898,73271.0
2019-08-30 15:45:00,63.71,63.77,63.66,63.67,93275.0,50.6977,50.7455,50.6579,50.6659,93275.0
2019-08-30 15:50:00,63.67,63.73,63.6,63.61,122814.0,50.6659,50.7136,50.6102,50.6182,122814.0
2019-08-30 15:55:00,63.62,63.7,63.58,63.65,207675.0,50.6261,50.6898,50.5943,50.65,207675.0
2019-09-03 09:30:00,63.03,63.87,62.99,63.73,149939.0,50.1566,50.8251,50.1248,50.7136,149939.0
2019-09-03 09:35:00,63.8,64.09,63.49,63.99,55186.0,50.7693,51.0001,50.5227,50.9205,55186.0
2019-09-03 09:40:00,64.06,64.54,63.96,64.53,91962.0,50.9762,51.3582,50.8967,51.3503,91962.0
2019-09-03 09:45:00,64.49,64.79,64.43,64.67,71579.0,51.3184,51.5571,51.2707,51.4617,71579.0
2019-09-03 09:50:00,64.67,64.84,64.51,64.61,44652.0,51.4617,51.5969,51.3343,51.4139,44652.0
2019-09-03 09:55:00,64.61,64.71,64.3,64.37,50244.0,51.4139,51.4935,51.1672,51.2229,50244.0
2019-09-03 10:00:00,64.34,64.4,63.7,63.72,87459.0,51.1991,51.2468,50.6898,50.7057,87459.0
2019-09-03 10:05:00,63.67,64.03,63.64,64.01,21942.0,50.6659,50.9524,50.642,50.9365,21942.0
2019-09-03 10:10:00,63.95,64.12,63.84,63.86,31264.0,50.8887,51.024,50.8012,50.8171,31264.0
2019-09-03 10:15:00,63.86,63.95,63.8,63.8,35865.0,50.8171,50.8887,50.7693,50.7693,35865.0
2019-09-03 10:20:00,63.8,63.95,63.8,63.88,27954.0,50.7693,50.8887,50.7693,50.833,27954.0
2019-09-03 10:25:00,63.89,63.92,63.74,63.88,39687.0,50.841,50.8648,50.7216,50.833,39687.0
2019-09-03 10:30:00,63.87,63.89,63.74,63.78,26229.0,50.8251,50.841,50.7216,50.7534,26229.0
2019-09-03 10:35:00,63.75,63.79,63.65,63.67,23532.0,50.7296,50.7614,50.65,50.6659,23532.0
2019-09-03 10:40:00,63.67,63.89,63.64,63.64,37740.0,50.6659,50.841,50.642,50.642,37740.0
2019-09-03 10:45:00,63.66,63.68,63.49,63.6,34745.0,50.6579,50.6739,50.5227,50.6102,34745.0
2019-09-03 10:50:00,63.6,63.77,63.57,63.7,20852.0,50.6102,50.7455,50.5863,50.6898,20852.0
2019-09-03 10:55:00,63.69,63.73,63.52,63.6,33530.0,50.6818,50.7136,50.5465,50.6102,33530.0
2019-09-03 11:00:00,63.59,63.64,63.53,63.61,37734.0,50.6022,50.642,50.5545,50.6182,37734.0
2019-09-03 11:05:00,63.6,63.73,63.6,63.66,29899.0,50.6102,50.7136,50.6102,50.6579,29899.0
2019-09-03 11:10:00,63.67,63.75,63.63,63.68,38993.0,50.6659,50.7296,50.6341,50.6739,38993.0
2019-09-03 11:15:00,63.68,63.7,63.59,63.63,21786.0,50.6739,50.6898,50.6022,50.6341,21786.0
2019-09-03 11:20:00,63.62,63.73,63.62,63.67,23258.0,50.6261,50.7136,50.6261,50.6659,23258.0
2019-09-03 11:25:00,63.68,63.78,63.64,63.73,19112.0,50.6739,50.7534,50.642,50.7136,19112.0
2019-09-03 11:30:00,63.74,63.93,63.73,63.87,19274.0,50.7216,50.8728,50.7136,50.8251,19274.0
2019-09-03 11:35:00,63.88,63.97,63.82,63.9,22102.0,50.833,50.9046,50.7853,50.8489,22102.0
2019-09-03 11:40:00,63.91,63.93,63.83,63.84,18917.0,50.8569,50.8728,50.7932,50.8012,18917.0
2019-09-03 11:45:00,63.86,63.92,63.81,63.89,22426.0,50.8171,50.8648,50.7773,50.841,22426.0
2019-09-03 11:50:00,63.91,63.95,63.78,63.79,67287.0,50.8569,50.8887,50.7534,50.7614,67287.0
2019-09-03 11:55:00,63.81,63.87,63.68,63.69,22193.0,50.7773,50.8251,50.6739,50.6818,22193.0
2019-09-03 12:00:00,63.7,63.72,63.57,63.59,34631.0,50.6898,50.7057,50.5863,50.6022,34631.0
2019-09-03 12:05:00,63.57,63.65,63.52,63.54,52120.0,50.5863,50.65,50.5465,50.5625,52120.0
2019-09-03 12:10:00,63.54,63.58,63.48,63.53,33074.0,50.5625,50.5943,50.5147,50.5545,33074.0
2019-09-03 12:15:00,63.52,63.65,63.47,63.6,52861.0,50.5465,50.65,50.5067,50.6102,52861.0
2019-09-03 12:20:00,63.6,63.6,63.22,63.22,59485.0,50.6102,50.6102,50.3078,50.3078,59485.0
2019-09-03 12:25:00,63.21,63.24,63.14,63.15,34195.0,50.2999,50.3237,50.2441,50.2521,34195.0
2019-09-03 12:30:00,63.15,63.15,63.06,63.08,27243.0,50.2521,50.2521,50.1805,50.1964,27243.0
2019-09-03 12:35:00,63.08,63.13,62.95,63.11,37748.0,50.1964,50.2362,50.093,50.2203,37748.0
2019-09-03 12:40:00,63.12,63.13,62.86,62.89,33114.0,50.2282,50.2362,50.0213,50.0452,33114.0
2019-09-03 12:45:00,62.88,62.88,62.76,62.77,34946.0,50.0373,50.0373,49.9418,49.9497,34946.0
2019-09-03 12:50:00,62.75,62.78,62.48,62.59,168831.0,49.9338,49.9577,49.7189,49.8065,168831.0
2019-09-03 12:55:00,62.57,62.67,62.52,62.57,26771.0,49.7906,49.8701,49.7508,49.7906,26771.0
2019-09-03 13:00:00,62.57,62.72,62.57,62.71,21689.0,49.7906,49.9099,49.7906,49.902,21689.0
2019-09-03 13:05:00,62.69,62.8,62.69,62.76,23340.0,49.8861,49.9736,49.8861,49.9418,23340.0
2019-09-03 13:10:00,62.77,62.81,62.74,62.76,29847.0,49.9497,49.9815,49.9258,49.9418,29847.0
2019-09-03 13:15:00,62.76,62.82,62.73,62.78,24336.0,49.9418,49.9895,49.9179,49.9577,24336.0
2019-09-03 13:20:00,62.78,62.86,62.75,62.86,18483.0,49.9577,50.0213,49.9338,50.0213,18483.0
2019-09-03 13:25:00,62.87,62.93,62.83,62.9,17816.0,50.0293,50.077,49.9975,50.0532,17816.0
2019-09-03 13:30:00,62.92,62.96,62.83,62.9,19960.0,50.0691,50.1009,49.9975,50.0532,19960.0
2019-09-03 13:35:00,62.9,62.93,62.84,62.87,18907.0,50.0532,50.077,50.0054,50.0293,18907.0
2019-09-03 13:40:00,62.87,62.88,62.8,62.81,18216.0,50.0293,50.0373,49.9736,49.9815,18216.0
2019-09-03 13:45:00,62.82,62.85,62.77,62.84,16521.0,49.9895,50.0134,49.9497,50.0054,16521.0
2019-09-03 13:50:00,62.84,62.88,62.81,62.87,10077.0,50.0054,50.0373,49.9815,50.0293,10077.0
2019-09-03 13:55:00,62.87,63.01,62.87,63.01,18978.0,50.0293,50.1407,50.0293,50.1407,18978.0
2019-09-03 14:00:00,63.02,63.22,63.02,63.15,27673.0,50.1487,50.3078,50.1487,50.2521,27673.0
2019-09-03 14:05:00,63.16,63.18,63.08,63.09,22123.0,50.2601,50.276,50.1964,50.2044,22123.0
2019-09-03 14:10:00,63.09,63.14,63.02,63.04,33573.0,50.2044,50.2441,50.1487,50.1646,33573.0
2019-09-03 14:15:00,63.03,63.06,62.94,62.94,23590.0,50.1566,50.1805,50.085,50.085,23590.0
2019-09-03 14:20:00,62.95,62.96,62.85,62.86,15298.0,50.093,50.1009,50.0134,50.0213,15298.0
2019-09-03 14:25:00,62.85,62.88,62.75,62.76,21492.0,50.0134,50.0373,49.9338,49.9418,21492.0
2019-09-03 14:30:00,62.75,62.88,62.7,62.84,26977.0,49.9338,50.0373,49.894,50.0054,26977.0
2019-09-03 14:35:00,62.84,62.95,62.8,62.92,28065.0,50.0054,50.093,49.9736,50.0691,28065.0
2019-09-03 14:40:00,62.92,62.92,62.8,62.8,31141.0,50.0691,50.0691,49.9736,49.9736,31141.0
2019-09-03 14:45:00,62.8,62.83,62.75,62.81,17261.0,49.9736,49.9975,49.9338,49.9815,17261.0
2019-09-03 14:50:00,62.81,62.89,62.81,62.89,20559.0,49.9815,50.0452,49.9815,50.0452,20559.0
2019-09-03 14:55:00,62.88,62.92,62.83,62.91,18165.0,50.0373,50.0691,49.9975,50.0611,18165.0
2019-09-03 15:00:00,62.92,62.94,62.85,62.87,25957.0,50.0691,50.085,50.0134,50.0293,25957.0
2019-09-03 15:05:00,62.89,62.94,62.84,62.94,21902.0,50.0452,50.085,50.0054,50.085,21902.0
2019-09-03 15:10:00,62.93,62.94,62.82,62.92,23470.0,50.077,50.085,49.9895,50.0691,23470.0
2019-09-03 15:15:00,62.92,63.08,62.9,63.05,28079.0,50.0691,50.1964,50.0532,50.1725,28079.0
2019-09-03 15:20:00,63.06,63.13,63.05,63.05,28359.0,50.1805,50.2362,50.1725,50.1725,28359.0
2019-09-03 15:25:00,63.05,63.13,63.04,63.12,47272.0,50.1725,50.2362,50.1646,50.2282,47272.0
2019-09-03 15:30:00,63.12,63.13,63.04,63.1,47216.0,50.2282,50.2362,50.1646,50.2123,47216.0
2019-09-03 15:35:00,63.1,63.26,63.09,63.21,45597.0,50.2123,50.3396,50.2044,50.2999,45597.0
2019-09-03 15:40:00,63.21,63.29,63.21,63.25,53949.0,50.2999,50.3635,50.2999,50.3317,53949.0
2019-09-03 15:45:00,63.25,63.37,63.18,63.2,58038.0,50.3317,50.4272,50.276,50.2919,58038.0
2019-09-03 15:50:00,63.19,63.27,63.16,63.25,91534.0,50.2839,50.3476,50.2601,50.3317,91534.0
2019-09-03 15:55:00,63.25,63.26,63.15,63.24,189119.0,50.3317,50.3396,50.2521,50.3237,189119.0
2019-09-04 09:30:00,63.7,64.36,63.58,64.21,184278.0,50.6898,51.215,50.5943,51.0956,184278.0
2019-09-04 09:35:00,64.15,64.24,63.81,63.86,27258.0,51.0479,51.1195,50.7773,50.8171,27258.0
2019-09-04 09:40:00,63.88,64.07,63.74,63.74,29219.0,50.833,50.9842,50.7216,50.7216,29219.0
2019-09-04 09:45:00,63.81,63.86,63.7,63.7,26116.0,50.7773,50.8171,50.6898,50.6898,26116.0
2019-09-04 09:50:00,63.7,63.74,63.51,63.59,26393.0,50.6898,50.7216,50.5386,50.6022,26393.0
2019-09-04 09:55:00,63.6,63.74,63.53,63.63,24457.0,50.6102,50.7216,50.5545,50.6341,24457.0
2019-09-04 10:00:00,63.63,63.83,63.63,63.75,26694.0,50.6341,50.7932,50.6341,50.7296,26694.0
2019-09-04 10:05:00,63.75,63.87,63.69,63.8,21219.0,50.7296,50.8251,50.6818,50.7693,21219.0
2019-09-04 10:10:00,63.81,63.84,63.61,63.62,18267.0,50.7773,50.8012,50.6182,50.6261,18267.0
2019-09-04 10:15:00,63.62,63.68,63.56,63.67,18438.0,50.6261,50.6739,50.5784,50.6659,18438.0
2019-09-04 10:20:00,63.69,63.73,63.64,63.7,20557.0,50.6818,50.7136,50.642,50.6898,20557.0
2019-09-04 10:25:00,63.69,63.78,63.68,63.77,18243.0,50.6818,50.7534,50.6739,50.7455,18243.0
2019-09-04 10:30:00,63.77,64.0,63.77,63.98,18678.0,50.7455,50.9285,50.7455,50.9126,18678.0
2019-09-04 10:35:00,63.98,64.07,63.91,63.99,20102.0,50.9126,50.9842,50.8569,50.9205,20102.0
2019-09-04 10:40:00,64.0,64.11,63.9,64.09,18815.0,50.9285,51.016,50.8489,51.0001,18815.0
2019-09-04 10:45:00,64.08,64.2,64.07,64.12,30040.0,50.9922,51.0877,50.9842,51.024,30040.0
2019-09-04 10:50:00,64.15,64.21,64.09,64.12,20403.0,51.0479,51.0956,51.0001,51.024,20403.0
2019-09-04 10:55:00,64.12,64.12,64.0,64.01,17154.0,51.024,51.024,50.9285,50.9365,17154.0
2019-09-04 11:00:00,64.01,64.2,64.0,64.19,19431.0,50.9365,51.0877,50.9285,51.0797,19431.0
2019-09-04 11:05:00,64.21,64.22,64.13,64.18,18258.0,51.0956,51.1036,51.0319,51.0717,18258.0
2019-09-04 11:10:00,64.18,64.3,64.18,64.25,19621.0,51.0717,51.1672,51.0717,51.1274,19621.0
2019-09-04 11:15:00,64.26,64.31,64.26,64.3,15666.0,51.1354,51.1752,51.1354,51.1672,15666.0
2019-09-04 11:20:00,64.3,64.34,64.28,64.33,21735.0,51.1672,51.1991,51.1513,51.1911,21735.0
2019-09-04 11:25:00,64.33,64.34,64.21,64.24,18453.0,51.1911,51.1991,51.0956,51.1195,18453.0
2019-09-04 11:30:00,64.25,64.34,64.24,64.31,19481.0,51.1274,51.1991,51.1195,51.1752,19481.0
2019-09-04 11:35:00,64.31,64.31,64.07,64.07,18084.0,51.1752,51.1752,50.9842,50.9842,18084.0
2019-09-04 11:40:00,64.08,64.13,64.05,64.05,8957.0,50.9922,51.0319,50.9683,50.9683,8957.0
2019-09-04 11:45:00,64.03,64.08,63.99,64.03,10498.0,50.9524,50.9922,50.9205,50.9524,10498.0
2019-09-04 11:50:00,64.03,64.03,63.82,63.83,56547.0,50.9524,50.9524,50.7853,50.7932,56547.0
2019-09-04 11:55:00,63.83,63.98,63.83,63.92,24590.0,50.7932,50.9126,50.7932,50.8648,24590.0
2019-09-04 12:00:00,63.92,63.96,63.88,63.92,25470.0,50.8648,50.8967,50.833,50.8648,25470.0
2019-09-04 12:05:00,63.92,63.93,63.87,63.87,12169.0,50.8648,50.8728,50.8251,50.8251,12169.0
2019-09-04 12:10:00,63.87,63.9,63.83,63.86,10645.0,50.8251,50.8489,50.7932,50.8171,10645.0
2019-09-04 12:15:00,63.86,63.86,63.78,63.85,25475.0,50.8171,50.8171,50.7534,50.8091,25475.0
2019-09-04 12:20:00,63.84,63.97,63.82,63.94,19842.0,50.8012,50.9046,50.7853,50.8808,19842.0
2019-09-04 12:25:00,63.96,64.0,63.94,63.95,8791.0,50.8967,50.9285,50.8808,50.8887,8791.0
2019-09-04 12:30:00,63.96,64.06,63.95,64.03,11976.0,50.8967,50.9762,50.8887,50.9524,11976.0
2019-09-04 12:35:00,64.04,64.1,64.02,64.03,9053.0,50.9603,51.0081,50.9444,50.9524,9053.0
2019-09-04 12:40:00,64.03,64.06,63.96,64.01,10378.0,50.9524,50.9762,50.8967,50.9365,10378.0
2019-09-04 12:45:00,64.02,64.04,63.97,64.01,10032.0,50.9444,50.9603,50.9046,50.9365,10032.0
2019-09-04 12:50:00,64.01,64.05,63.98,64.04,10426.0,50.9365,50.9683,50.9126,50.9603,10426.0
2019-09-04 12:55:00,64.04,64.13,64.04,64.12,12971.0,50.9603,51.0319,50.9603,51.024,12971.0
2019-09-04 13:00:00,64.14,64.24,64.13,64.16,16083.0,51.0399,51.1195,51.0319,51.0558,16083.0
2019-09-04 13:05:00,64.17,64.24,64.15,64.24,10794.0,51.0638,51.1195,51.0479,51.1195,10794.0
2019-09-04 13:10:00,64.24,64.3,64.19,64.23,21256.0,51.1195,51.1672,51.0797,51.1115,21256.0
2019-09-04 13:15:00,64.23,64.25,64.21,64.23,10184.0,51.1115,51.1274,51.0956,51.1115,10184.0
2019-09-04 13:20:00,64.23,64.31,64.23,64.27,19329.0,51.1115,51.1752,51.1115,51.1434,19329.0
2019-09-04 13:25:00,64.28,64.47,64.27,64.44,13837.0,51.1513,51.3025,51.1434,51.2786,13837.0
2019-09-04 13:30:00,64.45,64.47,64.4,64.4,19932.0,51.2866,51.3025,51.2468,51.2468,19932.0
2019-09-04 13:35:00,64.41,64.42,64.33,64.36,9059.0,51.2548,51.2627,51.1911,51.215,9059.0
2019-09-04 13:40:00,64.37,64.39,64.3,64.36,16312.0,51.2229,51.2388,51.1672,51.215,16312.0
2019-09-04 13:45:00,64.36,64.36,64.19,64.2,9740.0,51.215,51.215,51.0797,51.0877,9740.0
2019-09-04 13:50:00,64.21,64.23,64.12,64.14,11964.0,51.0956,51.1115,51.024,51.0399,11964.0
2019-09-04 13:55:00,64.13,64.2,64.11,64.13,10960.0,51.0319,51.0877,51.016,51.0319,10960.0
2019-09-04 14:00:00,64.14,64.24,64.14,64.22,19691.0,51.0399,51.1195,51.0399,51.1036,19691.0
2019-09-04 14:05:00,64.23,64.24,64.18,64.2,12627.0,51.1115,51.1195,51.0717,51.0877,12627.0
2019-09-04 14:10:00,64.22,64.23,64.13,64.17,25408.0,51.1036,51.1115,51.0319,51.0638,25408.0
2019-09-04 14:15:00,64.17,64.28,64.17,64.26,19253.0,51.0638,51.1513,51.0638,51.1354,19253.0
2019-09-04 14:20:00,64.27,64.32,64.26,64.3,11635.0,51.1434,51.1831,51.1354,51.1672,11635.0
2019-09-04 14:25:00,64.31,64.33,64.26,64.29,11882.0,51.1752,51.1911,51.1354,51.1593,11882.0
2019-09-04 14:30:00,64.29,64.36,64.28,64.35,12647.0,51.1593,51.215,51.1513,51.207,12647.0
2019-09-04 14:35:00,64.36,64.38,64.33,64.36,8326.0,51.215,51.2309,51.1911,51.215,8326.0
2019-09-04 14:40:00,64.36,64.42,64.34,64.38,10981.0,51.215,51.2627,51.1991,51.2309,10981.0
2019-09-04 14:45:00,64.39,64.41,64.33,64.39,21382.0,51.2388,51.2548,51.1911,51.2388,21382.0
2019-09-04 14:50:00,64.39,64.4,64.34,64.35,23381.0,51.2388,51.2468,51.1991,51.207,23381.0
2019-09-04 14:55:00,64.36,64.39,64.27,64.31,20242.0,51.215,51.2388,51.1434,51.1752,20242.0
2019-09-04 15:00:00,64.31,64.34,64.25,64.31,24851.0,51.1752,51.1991,51.1274,51.1752,24851.0
2019-09-04 15:05:00,64.31,64.32,64.21,64.24,17145.0,51.1752,51.1831,51.0956,51.1195,17145.0
2019-09-04 15:10:00,64.25,64.3,64.25,64.3,17926.0,51.1274,51.1672,51.1274,51.1672,17926.0
2019-09-04 15:15:00,64.31,64.31,64.19,64.23,17456.0,51.1752,51.1752,51.0797,51.1115,17456.0
2019-09-04 15:20:00,64.24,64.26,64.18,64.2,18896.0,51.1195,51.1354,51.0717,51.0877,18896.0
2019-09-04 15:25:00,64.21,64.29,64.21,64.28,18225.0,51.0956,51.1593,51.0956,51.1513,18225.0
2019-09-04 15:30:00,64.28,64.29,64.26,64.27,32146.0,51.1513,51.1593,51.1354,51.1434,32146.0
2019-09-04 15:35:00,64.28,64.34,64.26,64.28,30704.0,51.1513,51.1991,51.1354,51.1513,30704.0
2019-09-04 15:40:00,64.29,64.31,64.23,64.26,37186.0,51.1593,51.1752,51.1115,51.1354,37186.0
2019-09-04 15:45:00,64.25,64.25,64.21,64.23,45183.0,51.1274,51.1274,51.0956,51.1115,45183.0
2019-09-04 15:50:00,64.23,64.28,63.99,64.0,97400.0,51.1115,51.1513,50.9205,50.9285,97400.0
2019-09-04 15:55:00,64.0,64.03,63.89,63.93,168518.0,50.9285,50.9524,50.841,50.8728,168518.0
2019-09-05 09:30:00,65.05,65.47,64.64,65.09,130367.0,51.764,52.0983,51.4378,51.7959,130367.0
2019-09-05 09:35:00,65.06,65.67,65.04,65.47,59241.0,51.772,52.2574,51.7561,52.0983,59241.0
2019-09-05 09:40:00,65.53,65.56,65.28,65.38,24162.0,52.146,52.1699,51.9471,52.0266,24162.0
2019-09-05 09:45:00,65.43,65.54,65.19,65.33,26542.0,52.0664,52.154,51.8755,51.9869,26542.0
2019-09-05 09:50:00,65.3,65.32,65.19,65.27,32552.0,51.963,51.9789,51.8755,51.9391,32552.0
2019-09-05 09:55:00,65.25,65.37,65.22,65.29,19538.0,51.9232,52.0187,51.8993,51.955,19538.0
2019-09-05 10:00:00,65.32,65.65,65.28,65.59,43362.0,51.9789,52.2415,51.9471,52.1938,43362.0
2019-09-05 10:05:00,65.59,65.84,65.5,65.75,29282.0,52.1938,52.3927,52.1221,52.3211,29282.0
2019-09-05 10:10:00,65.76,65.94,65.71,65.92,24394.0,52.329,52.4723,52.2892,52.4564,24394.0
2019-09-05 10:15:00,65.96,66.0,65.83,65.94,24192.0,52.4882,52.52,52.3847,52.4723,24192.0
2019-09-05 10:20:00,65.94,65.96,65.83,65.9,13066.0,52.4723,52.4882,52.3847,52.4404,13066.0
2019-09-05 10:25:00,65.87,65.92,65.7,65.73,16409.0,52.4166,52.4564,52.2813,52.3052,16409.0
2019-09-05 10:30:00,65.72,65.82,65.68,65.8,20000.0,52.2972,52.3768,52.2654,52.3609,20000.0
2019-09-05 10:35:00,65.82,65.91,65.78,65.9,14601.0,52.3768,52.4484,52.3449,52.4404,14601.0
2019-09-05 10:40:00,65.89,65.96,65.87,65.93,11805.0,52.4325,52.4882,52.4166,52.4643,11805.0
2019-09-05 10:45:00,65.94,65.99,65.88,65.96,25499.0,52.4723,52.5121,52.4245,52.4882,25499.0
2019-09-05 10:50:00,65.98,66.07,65.95,66.03,30078.0,52.5041,52.5757,52.4802,52.5439,30078.0
2019-09-05 10:55:00,66.04,66.06,65.95,65.99,19046.0,52.5518,52.5678,52.4802,52.5121,19046.0
2019-09-05 11:00:00,66.02,66.15,65.87,65.97,54355.0,52.5359,52.6394,52.4166,52.4961,54355.0
2019-09-05 11:05:00,65.97,66.09,65.95,66.0,22385.0,52.4961,52.5916,52.4802,52.52,22385.0
2019-09-05 11:10:00,66.01,66.06,65.95,66.0,15947.0,52.528,52.5678,52.4802,52.52,15947.0
2019-09-05 11:15:00,66.01,66.02,65.88,66.02,22630.0,52.528,52.5359,52.4245,52.5359,22630.0
2019-09-05 11:20:00,66.0,66.06,65.96,65.98,27127.0,52.52,52.5678,52.4882,52.5041,27127.0
2019-09-05 11:25:00,66.0,66.06,65.95,66.04,38080.0,52.52,52.5678,52.4802,52.5518,38080.0
2019-09-05 11:30:00,66.04,66.07,65.97,66.01,20923.0,52.5518,52.5757,52.4961,52.528,20923.0
2019-09-05 11:35:00,66.01,66.03,65.96,66.02,13990.0,52.528,52.5439,52.4882,52.5359,13990.0
2019-09-05 11:40:00,66.03,66.06,65.99,66.01,19044.0,52.5439,52.5678,52.5121,52.528,19044.0
2019-09-05 11:45:00,66.03,66.06,65.96,66.03,16590.0,52.5439,52.5678,52.4882,52.5439,16590.0
2019-09-05 11:50:00,66.05,66.1,66.03,66.09,9992.0,52.5598,52.5996,52.5439,52.5916,9992.0
2019-09-05 11:55:00,66.08,66.1,66.05,66.1,11514.0,52.5837,52.5996,52.5598,52.5996,11514.0
2019-09-05 12:00:00,66.1,66.2,66.1,66.14,15626.0,52.5996,52.6792,52.5996,52.6314,15626.0
2019-09-05 12:05:00,66.14,66.15,66.09,66.12,10529.0,52.6314,52.6394,52.5916,52.6155,10529.0
2019-09-05 12:10:00,66.11,66.16,66.08,66.08,6935.0,52.6075,52.6473,52.5837,52.5837,6935.0
2019-09-05 12:15:00,66.07,66.12,66.04,66.06,11616.0,52.5757,52.6155,52.5518,52.5678,11616.0
2019-09-05 12:20:00,66.07,66.07,66.0,66.06,19199.0,52.5757,52.5757,52.52,52.5678,19199.0
2019-09-05 12:25:00,66.06,66.15,66.06,66.11,11103.0,52.5678,52.6394,52.5678,52.6075,11103.0
2019-09-05 12:30:00,66.11,66.12,66.02,66.1,8261.0,52.6075,52.6155,52.5359,52.5996,8261.0
2019-09-05 12:35:00,66.1,66.1,65.97,65.98,18453.0,52.5996,52.5996,52.4961,52.5041,18453.0
2019-09-05 12:40:00,65.98,66.06,65.97,66.04,9770.0,52.5041,52.5678,52.4961,52.5518,9770.0
2019-09-05 12:45:00,66.05,66.09,65.96,65.98,18446.0,52.5598,52.5916,52.4882,52.5041,18446.0
2019-09-05 12:50:00,65.98,66.04,65.98,66.0,9368.0,52.5041,52.5518,52.5041,52.52,9368.0
2019-09-05 12:55:00,65.99,66.1,65.99,66.09,7677.0,52.5121,52.5996,52.5121,52.5916,7677.0
2019-09-05 13:00:00,66.1,66.11,65.97,65.98,34465.0,52.5996,52.6075,52.4961,52.5041,34465.0
2019-09-05 13:05:00,66.0,66.02,65.85,65.9,21064.0,52.52,52.5359,52.4007,52.4404,21064.0
2019-09-05 13:10:00,65.9,65.9,65.84,65.85,15083.0,52.4404,52.4404,52.3927,52.4007,15083.0
2019-09-05 13:15:00,65.85,65.85,65.81,65.83,13454.0,52.4007,52.4007,52.3688,52.3847,13454.0
2019-09-05 13:20:00,65.84,65.91,65.83,65.91,14631.0,52.3927,52.4484,52.3847,52.4484,14631.0
2019-09-05 13:25:00,65.92,65.97,65.91,65.94,13106.0,52.4564,52.4961,52.4484,52.4723,13106.0
2019-09-05 13:30:00,65.94,66.04,65.92,66.01,33501.0,52.4723,52.5518,52.4564,52.528,33501.0
2019-09-05 13:35:00,66.01,66.03,65.96,65.99,13598.0,52.528,52.5439,52.4882,52.5121,13598.0
2019-09-05 13:40:00,65.99,66.01,65.97,66.0,6819.0,52.5121,52.528,52.4961,52.52,6819.0
2019-09-05 13:45:00,66.03,66.07,66.01,66.07,10616.0,52.5439,52.5757,52.528,52.5757,10616.0
2019-09-05 13:50:00,66.06,66.07,66.02,66.05,17941.0,52.5678,52.5757,52.5359,52.5598,17941.0
2019-09-05 13:55:00,66.05,66.1,65.95,66.01,14729.0,52.5598,52.5996,52.4802,52.528,14729.0
2019-09-05 14:00:00,66.03,66.05,65.96,65.98,10439.0,52.5439,52.5598,52.4882,52.5041,10439.0
2019-09-05 14:05:00,65.97,66.02,65.96,66.01,8850.0,52.4961,52.5359,52.4882,52.528,8850.0
2019-09-05 14:10:00,66.01,66.07,65.99,66.05,10423.0,52.528,52.5757,52.5121,52.5598,10423.0
2019-09-05 14:15:00,66.04,66.06,65.99,66.0,10729.0,52.5518,52.5678,52.5121,52.52,10729.0
2019-09-05 14:20:00,66.0,66.03,65.92,66.02,14823.0,52.52,52.5439,52.4564,52.5359,14823.0
2019-09-05 14:25:00,66.01,66.06,66.0,66.02,6923.0,52.528,52.5678,52.52,52.5359,6923.0
2019-09-05 14:30:00,66.02,66.13,66.01,66.09,13544.0,52.5359,52.6235,52.528,52.5916,13544.0
2019-09-05 14:35:00,66.08,66.13,66.01,66.04,10882.0,52.5837,52.6235,52.528,52.5518,10882.0
2019-09-05 14:40:00,66.03,66.05,65.99,66.01,10847.0,52.5439,52.5598,52.5121,52.528,10847.0
2019-09-05 14:45:00,66.01,66.01,65.9,65.96,12513.0,52.528,52.528,52.4404,52.4882,12513.0
2019-09-05 14:50:00,65.96,66.04,65.95,65.98,10090.0,52.4882,52.5518,52.4802,52.5041,10090.0
2019-09-05 14:55:00,65.97,66.06,65.97,66.01,9057.0,52.4961,52.5678,52.4961,52.528,9057.0
2019-09-05 15:00:00,66.02,66.09,65.99,65.99,15678.0,52.5359,52.5916,52.5121,52.5121,15678.0
2019-09-05 15:05:00,66.0,66.03,65.96,65.97,12828.0,52.52,52.5439,52.4882,52.4961,12828.0
2019-09-05 15:10:00,65.97,66.01,65.96,65.98,16752.0,52.4961,52.528,52.4882,52.5041,16752.0
2019-09-05 15:15:00,65.98,66.09,65.97,66.05,18283.0,52.5041,52.5916,52.4961,52.5598,18283.0
2019-09-05 15:20:00,66.05,66.08,66.01,66.01,23067.0,52.5598,52.5837,52.528,52.528,23067.0
2019-09-05 15:25:00,66.01,66.04,65.98,66.0,18328.0,52.528,52.5518,52.5041,52.52,18328.0
2019-09-05 15:30:00,66.02,66.09,66.01,66.08,25622.0,52.5359,52.5916,52.528,52.5837,25622.0
2019-09-05 15:35:00,66.08,66.09,65.97,65.97,23189.0,52.5837,52.5916,52.4961,52.4961,23189.0
2019-09-05 15:40:00,65.98,66.02,65.97,66.0,46696.0,52.5041,52.5359,52.4961,52.52,46696.0
2019-09-05 15:45:00,66.0,66.02,65.98,66.01,91206.0,52.52,52.5359,52.5041,52.528,91206.0
2019-09-05 15:50:00,66.0,66.01,65.86,65.86,71481.0,52.52,52.528,52.4086,52.4086,71481.0
2019-09-05 15:55:00,65.87,65.94,65.71,65.79,191111.0,52.4166,52.4723,52.2892,52.3529,191111.0
2019-09-06 09:30:00,66.05,66.99,66.04,66.99,49550.0,52.5598,53.3078,52.5518,53.3078,49550.0
2019-09-06 09:35:00,66.84,66.84,66.3,66.3,27222.0,53.1885,53.1885,52.7587,52.7587,27222.0
2019-09-06 09:40:00,66.33,66.45,66.19,66.2,28299.0,52.7826,52.8781,52.6712,52.6792,28299.0
2019-09-06 09:45:00,66.22,66.47,66.16,66.29,19617.0,52.6951,52.894,52.6473,52.7508,19617.0
2019-09-06 09:50:00,66.31,66.49,66.21,66.34,23463.0,52.7667,52.9099,52.6871,52.7906,23463.0
2019-09-06 09:55:00,66.32,66.32,66.12,66.13,20744.0,52.7747,52.7747,52.6155,52.6235,20744.0
2019-09-06 10:00:00,66.11,66.37,66.07,66.33,27406.0,52.6075,52.8144,52.5757,52.7826,27406.0
2019-09-06 10:05:00,66.33,66.5,66.21,66.29,15201.0,52.7826,52.9179,52.6871,52.7508,15201.0
2019-09-06 10:10:00,66.3,66.44,66.27,66.38,16884.0,52.7587,52.8701,52.7349,52.8224,16884.0
2019-09-06 10:15:00,66.38,66.43,66.25,66.26,14386.0,52.8224,52.8622,52.719,52.7269,14386.0
2019-09-06 10:20:00,66.26,66.43,66.24,66.42,10978.0,52.7269,52.8622,52.711,52.8542,10978.0
2019-09-06 10:25:00,66.44,66.49,66.38,66.47,12819.0,52.8701,52.9099,52.8224,52.894,12819.0
2019-09-06 10:30:00,66.48,66.63,66.42,66.63,14995.0,52.902,53.0213,52.8542,53.0213,14995.0
2019-09-06 10:35:00,66.65,66.74,66.63,66.7,13306.0,53.0373,53.1089,53.0213,53.077,13306.0
2019-09-06 10:40:00,66.71,66.76,66.68,66.74,14045.0,53.085,53.1248,53.0611,53.1089,14045.0
2019-09-06 10:45:00,66.76,66.89,66.72,66.87,22281.0,53.1248,53.2282,53.093,53.2123,22281.0
2019-09-06 10:50:00,66.87,66.9,66.78,66.78,22651.0,53.2123,53.2362,53.1407,53.1407,22651.0
2019-09-06 10:55:00,66.78,66.9,66.74,66.88,20435.0,53.1407,53.2362,53.1089,53.2203,20435.0
2019-09-06 11:00:00,66.89,66.9,66.74,66.77,19127.0,53.2282,53.2362,53.1089,53.1327,19127.0
2019-09-06 11:05:00,66.75,66.76,66.59,66.67,15506.0,53.1168,53.1248,52.9895,53.0532,15506.0
2019-09-06 11:10:00,66.68,66.87,66.66,66.82,33719.0,53.0611,53.2123,53.0452,53.1725,33719.0
2019-09-06 11:15:00,66.84,66.94,66.79,66.84,34423.0,53.1885,53.268,53.1487,53.1885,34423.0
2019-09-06 11:20:00,66.81,66.89,66.79,66.85,21229.0,53.1646,53.2282,53.1487,53.1964,21229.0
2019-09-06 11:25:00,66.87,66.93,66.85,66.93,11516.0,53.2123,53.2601,53.1964,53.2601,11516.0
2019-09-06 11:30:00,66.93,66.94,66.85,66.89,19826.0,53.2601,53.268,53.1964,53.2282,19826.0
2019-09-06 11:35:00,66.89,66.99,66.89,66.98,24027.0,53.2282,53.3078,53.2282,53.2999,24027.0
2019-09-06 11:40:00,66.98,67.0,66.95,66.98,20093.0,53.2999,53.3158,53.276,53.2999,20093.0
2019-09-06 11:45:00,66.97,66.98,66.91,66.96,10956.0,53.2919,53.2999,53.2442,53.2839,10956.0
2019-09-06 11:50:00,66.97,66.97,66.89,66.94,15791.0,53.2919,53.2919,53.2282,53.268,15791.0
2019-09-06 11:55:00,66.94,66.98,66.91,66.98,21991.0,53.268,53.2999,53.2442,53.2999,21991.0
2019-09-06 12:00:00,66.96,66.99,66.95,66.97,8570.0,53.2839,53.3078,53.276,53.2919,8570.0
2019-09-06 12:05:00,66.97,66.99,66.95,66.97,7687.0,53.2919,53.3078,53.276,53.2919,7687.0
2019-09-06 12:10:00,66.97,66.97,66.9,66.91,23145.0,53.2919,53.2919,53.2362,53.2442,23145.0
2019-09-06 12:15:00,66.91,66.96,66.9,66.91,17476.0,53.2442,53.2839,53.2362,53.2442,17476.0
2019-09-06 12:20:00,66.92,66.96,66.88,66.88,7687.0,53.2521,53.2839,53.2203,53.2203,7687.0
2019-09-06 12:25:00,66.9,66.92,66.77,66.82,11869.0,53.2362,53.2521,53.1327,53.1725,11869.0
2019-09-06 12:30:00,66.82,66.87,66.79,66.79,10739.0,53.1725,53.2123,53.1487,53.1487,10739.0
2019-09-06 12:35:00,66.82,66.84,66.77,66.8,6130.0,53.1725,53.1885,53.1327,53.1566,6130.0
2019-09-06 12:40:00,66.8,66.8,66.71,66.72,8100.0,53.1566,53.1566,53.085,53.093,8100.0
2019-09-06 12:45:00,66.73,66.74,66.67,66.7,5400.0,53.1009,53.1089,53.0532,53.077,5400.0
2019-09-06 12:50:00,66.7,66.77,66.65,66.77,11830.0,53.077,53.1327,53.0373,53.1327,11830.0
2019-09-06 12:55:00,66.74,66.77,66.7,66.75,16564.0,53.1089,53.1327,53.077,53.1168,16564.0
2019-09-06 13:00:00,66.75,66.82,66.71,66.81,12672.0,53.1168,53.1725,53.085,53.1646,12672.0
2019-09-06 13:05:00,66.8,66.82,66.74,66.75,6900.0,53.1566,53.1725,53.1089,53.1168,6900.0
2019-09-06 13:10:00,66.75,66.79,66.7,66.76,9173.0,53.1168,53.1487,53.077,53.1248,9173.0
2019-09-06 13:15:00,66.77,66.77,66.7,66.71,17009.0,53.1327,53.1327,53.077,53.085,17009.0
2019-09-06 13:20:00,66.71,66.79,66.7,66.76,9948.0,53.085,53.1487,53.077,53.1248,9948.0
2019-09-06 13:25:00,66.77,66.8,66.71,66.78,10927.0,53.1327,53.1566,53.085,53.1407,10927.0
2019-09-06 13:30:00,66.76,66.84,66.76,66.83,30897.0,53.1248,53.1885,53.1248,53.1805,30897.0
2019-09-06 13:35:00,66.81,66.87,66.79,66.79,11435.0,53.1646,53.2123,53.1487,53.1487,11435.0
2019-09-06 13:40:00,66.8,66.82,66.76,66.81,13139.0,53.1566,53.1725,53.1248,53.1646,13139.0
2019-09-06 13:45:00,66.81,66.82,66.76,66.8,11085.0,53.1646,53.1725,53.1248,53.1566,11085.0
2019-09-06 13:50:00,66.78,66.8,66.68,66.7,11957.0,53.1407,53.1566,53.0611,53.077,11957.0
2019-09-06 13:55:00,66.72,66.75,66.68,66.69,11081.0,53.093,53.1168,53.0611,53.0691,11081.0
2019-09-06 14:00:00,66.69,66.72,66.68,66.69,27406.0,53.0691,53.093,53.0611,53.0691,27406.0
2019-09-06 14:05:00,66.7,66.7,66.57,66.57,18179.0,53.077,53.077,52.9736,52.9736,18179.0
2019-09-06 14:10:00,66.58,66.61,66.58,66.58,10525.0,52.9816,53.0054,52.9816,52.9816,10525.0
2019-09-06 14:15:00,66.59,66.65,66.54,66.56,14418.0,52.9895,53.0373,52.9497,52.9656,14418.0
2019-09-06 14:20:00,66.57,66.6,66.57,66.59,5846.0,52.9736,52.9975,52.9736,52.9895,5846.0
2019-09-06 14:25:00,66.61,66.63,66.52,66.58,9259.0,53.0054,53.0213,52.9338,52.9816,9259.0
2019-09-06 14:30:00,66.57,66.62,66.56,66.59,7518.0,52.9736,53.0134,52.9656,52.9895,7518.0
2019-09-06 14:35:00,66.61,66.62,66.58,66.59,15346.0,53.0054,53.0134,52.9816,52.9895,15346.0
2019-09-06 14:40:00,66.6,66.6,66.51,66.57,9408.0,52.9975,52.9975,52.9259,52.9736,9408.0
2019-09-06 14:45:00,66.57,66.59,66.47,66.51,17325.0,52.9736,52.9895,52.894,52.9259,17325.0
2019-09-06 14:50:00,66.5,66.51,66.41,66.44,13449.0,52.9179,52.9259,52.8463,52.8701,13449.0
2019-09-06 14:55:00,66.44,66.46,66.39,66.41,11139.0,52.8701,52.8861,52.8304,52.8463,11139.0
2019-09-06 15:00:00,66.41,66.43,66.37,66.39,23710.0,52.8463,52.8622,52.8144,52.8304,23710.0
2019-09-06 15:05:00,66.4,66.41,66.35,66.4,18666.0,52.8383,52.8463,52.7985,52.8383,18666.0
2019-09-06 15:10:00,66.4,66.5,66.39,66.5,17726.0,52.8383,52.9179,52.8304,52.9179,17726.0
2019-09-06 15:15:00,66.51,66.56,66.5,66.55,11394.0,52.9259,52.9656,52.9179,52.9577,11394.0
2019-09-06 15:20:00,66.56,66.58,66.53,66.55,13755.0,52.9656,52.9816,52.9418,52.9577,13755.0
2019-09-06 15:25:00,66.56,66.58,66.53,66.53,15882.0,52.9656,52.9816,52.9418,52.9418,15882.0
2019-09-06 15:30:00,66.53,66.56,66.43,66.48,22255.0,52.9418,52.9656,52.8622,52.902,22255.0
2019-09-06 15:35:00,66.48,66.48,66.35,66.37,20990.0,52.902,52.902,52.7985,52.8144,20990.0
2019-09-06 15:40:00,66.38,66.49,66.37,66.45,40835.0,52.8224,52.9099,52.8144,52.8781,40835.0
2019-09-06 15:45:00,66.48,66.52,66.41,66.46,50297.0,52.902,52.9338,52.8463,52.8861,50297.0
2019-09-06 15:50:00,66.45,66.48,66.35,66.35,55830.0,52.8781,52.902,52.7985,52.7985,55830.0
2019-09-06 15:55:00,66.34,66.44,66.32,66.36,138709.0,52.7906,52.8701,52.7747,52.8065,138709.0
2019-09-09 09:30:00,67.02,67.88,67.01,67.3,67295.0,53.3317,54.016,53.3237,53.5545,67295.0
2019-09-09 09:35:00,67.29,67.47,67.14,67.44,17017.0,53.5465,53.6898,53.4272,53.6659,17017.0
2019-09-09 09:40:00,67.4,67.68,67.33,67.59,20233.0,53.6341,53.8569,53.5784,53.7853,20233.0
2019-09-09 09:45:00,67.53,67.71,67.47,67.67,19093.0,53.7375,53.8808,53.6898,53.8489,19093.0
2019-09-09 09:50:00,67.69,67.8,67.59,67.69,38112.0,53.8648,53.9524,53.7853,53.8648,38112.0
2019-09-09 09:55:00,67.71,67.99,67.71,67.89,16349.0,53.8808,54.1036,53.8808,54.024,16349.0
2019-09-09 10:00:00,67.89,68.33,67.88,68.26,26142.0,54.024,54.3741,54.016,54.3184,26142.0
2019-09-09 10:05:00,68.26,68.32,68.13,68.17,15143.0,54.3184,54.3662,54.215,54.2468,15143.0
2019-09-09 10:10:00,68.2,68.31,68.13,68.21,27017.0,54.2707,54.3582,54.215,54.2786,27017.0
2019-09-09 10:15:00,68.2,68.25,68.14,68.25,15102.0,54.2707,54.3105,54.2229,54.3105,15102.0
2019-09-09 10:20:00,68.24,68.29,68.15,68.29,9149.0,54.3025,54.3423,54.2309,54.3423,9149.0
2019-09-09 10:25:00,68.28,68.31,68.19,68.31,8951.0,54.3343,54.3582,54.2627,54.3582,8951.0
2019-09-09 10:30:00,68.27,68.34,68.23,68.29,13798.0,54.3264,54.3821,54.2946,54.3423,13798.0
2019-09-09 10:35:00,68.31,68.37,68.17,68.28,17482.0,54.3582,54.406,54.2468,54.3343,17482.0
2019-09-09 10:40:00,68.27,68.48,68.24,68.47,14821.0,54.3264,54.4935,54.3025,54.4855,14821.0
2019-09-09 10:45:00,68.48,68.48,68.35,68.46,41061.0,54.4935,54.4935,54.39,54.4776,41061.0
2019-09-09 10:50:00,68.44,68.45,68.29,68.34,44203.0,54.4617,54.4696,54.3423,54.3821,44203.0
2019-09-09 10:55:00,68.34,68.44,68.32,68.38,12755.0,54.3821,54.4617,54.3662,54.4139,12755.0
2019-09-09 11:00:00,68.38,68.42,68.28,68.28,17994.0,54.4139,54.4457,54.3343,54.3343,17994.0
2019-09-09 11:05:00,68.27,68.35,68.26,68.29,16571.0,54.3264,54.39,54.3184,54.3423,16571.0
2019-09-09 11:10:00,68.29,68.38,68.25,68.25,12774.0,54.3423,54.4139,54.3105,54.3105,12774.0
2019-09-09 11:15:00,68.26,68.44,68.24,68.31,22829.0,54.3184,54.4617,54.3025,54.3582,22829.0
2019-09-09 11:20:00,68.31,68.37,68.17,68.21,15630.0,54.3582,54.406,54.2468,54.2786,15630.0
2019-09-09 11:25:00,68.21,68.28,68.17,68.17,12512.0,54.2786,54.3343,54.2468,54.2468,12512.0
2019-09-09 11:30:00,68.15,68.19,68.13,68.16,10098.0,54.2309,54.2627,54.215,54.2389,10098.0
2019-09-09 11:35:00,68.2,68.24,68.14,68.2,14076.0,54.2707,54.3025,54.2229,54.2707,14076.0
2019-09-09 11:40:00,68.21,68.27,68.19,68.2,7972.0,54.2786,54.3264,54.2627,54.2707,7972.0
2019-09-09 11:45:00,68.22,68.28,68.2,68.26,9113.0,54.2866,54.3343,54.2707,54.3184,9113.0
2019-09-09 11:50:00,68.27,68.4,68.24,68.36,7308.0,54.3264,54.4298,54.3025,54.398,7308.0
2019-09-09 11:55:00,68.37,68.46,68.36,68.39,8780.0,54.406,54.4776,54.398,54.4219,8780.0
2019-09-09 12:00:00,68.42,68.44,68.34,68.41,13977.0,54.4457,54.4617,54.3821,54.4378,13977.0
2019-09-09 12:05:00,68.42,68.47,68.37,68.42,8420.0,54.4457,54.4855,54.406,54.4457,8420.0
2019-09-09 12:10:00,68.43,68.47,68.42,68.44,11591.0,54.4537,54.4855,54.4457,54.4617,11591.0
2019-09-09 12:15:00,68.45,68.45,68.32,68.32,11700.0,54.4696,54.4696,54.3662,54.3662,11700.0
2019-09-09 12:20:00,68.34,68.39,68.31,68.34,10955.0,54.3821,54.4219,54.3582,54.3821,10955.0
2019-09-09 12:25:00,68.33,68.36,68.27,68.28,8426.0,54.3741,54.398,54.3264,54.3343,8426.0
2019-09-09 12:30:00,68.27,68.29,68.13,68.15,12190.0,54.3264,54.3423,54.215,54.2309,12190.0
2019-09-09 12:35:00,68.15,68.15,67.94,68.0,14798.0,54.2309,54.2309,54.0638,54.1115,14798.0
2019-09-09 12:40:00,68.03,68.08,67.98,68.05,7883.0,54.1354,54.1752,54.0956,54.1513,7883.0
2019-09-09 12:45:00,68.06,68.16,68.06,68.12,7771.0,54.1593,54.2389,54.1593,54.207,7771.0
2019-09-09 12:50:00,68.13,68.25,68.12,68.22,10682.0,54.215,54.3105,54.207,54.2866,10682.0
2019-09-09 12:55:00,68.23,68.26,68.21,68.24,9976.0,54.2946,54.3184,54.2786,54.3025,9976.0
2019-09-09 13:00:00,68.26,68.35,68.25,68.34,9121.0,54.3184,54.39,54.3105,54.3821,9121.0
2019-09-09 13:05:00,68.36,68.43,68.33,68.43,15069.0,54.398,54.4537,54.3741,54.4537,15069.0
2019-09-09 13:10:00,68.43,68.47,68.4,68.41,7549.0,54.4537,54.4855,54.4298,54.4378,7549.0
2019-09-09 13:15:00,68.43,68.49,68.38,68.42,14787.0,54.4537,54.5015,54.4139,54.4457,14787.0
2019-09-09 13:20:00,68.43,68.43,68.33,68.4,14999.0,54.4537,54.4537,54.3741,54.4298,14999.0
2019-09-09 13:25:00,68.4,68.48,68.4,68.47,7395.0,54.4298,54.4935,54.4298,54.4855,7395.0
2019-09-09 13:30:00,68.47,68.48,68.39,68.44,11275.0,54.4855,54.4935,54.4219,54.4617,11275.0
2019-09-09 13:35:00,68.42,68.43,68.34,68.39,10856.0,54.4457,54.4537,54.3821,54.4219,10856.0
2019-09-09 13:40:00,68.4,68.47,68.36,68.45,10430.0,54.4298,54.4855,54.398,54.4696,10430.0
2019-09-09 13:45:00,68.45,68.5,68.44,68.48,14321.0,54.4696,54.5094,54.4617,54.4935,14321.0
2019-09-09 13:50:00,68.48,68.6,68.45,68.59,28106.0,54.4935,54.589,54.4696,54.581,28106.0
2019-09-09 13:55:00,68.6,68.68,68.6,68.64,16084.0,54.589,54.6526,54.589,54.6208,16084.0
2019-09-09 14:00:00,68.63,68.64,68.57,68.6,11856.0,54.6129,54.6208,54.5651,54.589,11856.0
2019-09-09 14:05:00,68.58,68.65,68.55,68.63,9679.0,54.5731,54.6288,54.5492,54.6129,9679.0
2019-09-09 14:10:00,68.63,68.63,68.53,68.63,11999.0,54.6129,54.6129,54.5333,54.6129,11999.0
2019-09-09 14:15:00,68.62,68.68,68.58,68.63,18330.0,54.6049,54.6526,54.5731,54.6129,18330.0
2019-09-09 14:20:00,68.64,68.71,68.62,68.71,9276.0,54.6208,54.6765,54.6049,54.6765,9276.0
2019-09-09 14:25:00,68.74,68.75,68.67,68.69,12870.0,54.7004,54.7084,54.6447,54.6606,12870.0
2019-09-09 14:30:00,68.69,68.81,68.66,68.78,17103.0,54.6606,54.7561,54.6367,54.7322,17103.0
2019-09-09 14:35:00,68.77,68.77,68.67,68.72,14163.0,54.7243,54.7243,54.6447,54.6845,14163.0
2019-09-09 14:40:00,68.72,68.83,68.71,68.83,13735.0,54.6845,54.772,54.6765,54.772,13735.0
2019-09-09 14:45:00,68.84,68.88,68.78,68.85,16122.0,54.78,54.8118,54.7322,54.7879,16122.0
2019-09-09 14:50:00,68.85,68.87,68.8,68.83,14436.0,54.7879,54.8038,54.7481,54.772,14436.0
2019-09-09 14:55:00,68.84,68.87,68.82,68.84,19412.0,54.78,54.8038,54.7641,54.78,19412.0
2019-09-09 15:00:00,68.84,68.89,68.79,68.85,25751.0,54.78,54.8198,54.7402,54.7879,25751.0
2019-09-09 15:05:00,68.86,68.88,68.81,68.82,28801.0,54.7959,54.8118,54.7561,54.7641,28801.0
2019-09-09 15:10:00,68.83,68.97,68.82,68.95,24456.0,54.772,54.8834,54.7641,54.8675,24456.0
2019-09-09 15:15:00,68.96,69.02,68.91,68.99,35255.0,54.8755,54.9232,54.8357,54.8993,35255.0
2019-09-09 15:20:00,69.0,69.04,68.93,68.93,23824.0,54.9073,54.9391,54.8516,54.8516,23824.0
2019-09-09 15:25:00,68.94,68.98,68.92,68.98,23598.0,54.8595,54.8914,54.8436,54.8914,23598.0
2019-09-09 15:30:00,68.98,69.14,68.94,69.12,50394.0,54.8914,55.0187,54.8595,55.0028,50394.0
2019-09-09 15:35:00,69.12,69.17,69.07,69.12,42642.0,55.0028,55.0426,54.963,55.0028,42642.0
2019-09-09 15:40:00,69.12,69.29,69.12,69.25,50152.0,55.0028,55.1381,55.0028,55.1062,50152.0
2019-09-09 15:45:00,69.26,69.26,69.15,69.22,63704.0,55.1142,55.1142,55.0267,55.0824,63704.0
2019-09-09 15:50:00,69.22,69.3,69.18,69.26,70440.0,55.0824,55.146,55.0505,55.1142,70440.0
2019-09-09 15:55:00,69.25,69.3,69.18,69.21,149257.0,55.1062,55.146,55.0505,55.0744,149257.0
2019-09-10 09:30:00,68.84,69.9,68.5,69.82,54724.0,54.78,55.6235,54.5094,55.5598,54724.0
2019-09-10 09:35:00,69.76,69.83,69.18,69.36,22970.0,55.5121,55.5678,55.0505,55.1938,22970.0
2019-09-10 09:40:00,69.36,69.62,69.18,69.56,18930.0,55.1938,55.4007,55.0505,55.3529,18930.0
2019-09-10 09:45:00,69.51,69.51,69.06,69.18,31124.0,55.3131,55.3131,54.955,55.0505,31124.0
2019-09-10 09:50:00,69.18,69.38,68.96,69.25,64374.0,55.0505,55.2097,54.8755,55.1062,64374.0
2019-09-10 09:55:00,69.28,69.53,69.18,69.47,40741.0,55.1301,55.329,55.0505,55.2813,40741.0
2019-09-10 10:00:00,69.41,69.58,69.27,69.3,58663.0,55.2336,55.3688,55.1221,55.146,58663.0
2019-09-10 10:05:00,69.29,69.37,68.86,68.88,34139.0,55.1381,55.2017,54.7959,54.8118,34139.0
2019-09-10 10:10:00,68.85,68.91,68.68,68.87,33898.0,54.7879,54.8357,54.6526,54.8038,33898.0
2019-09-10 10:15:00,68.86,69.12,68.6,68.6,24753.0,54.7959,55.0028,54.589,54.589,24753.0
2019-09-10 10:20:00,68.64,68.84,68.56,68.84,43891.0,54.6208,54.78,54.5572,54.78,43891.0
2019-09-10 10:25:00,68.81,68.91,68.72,68.9,34546.0,54.7561,54.8357,54.6845,54.8277,34546.0
2019-09-10 10:30:00,68.91,69.3,68.9,69.3,27367.0,54.8357,55.146,54.8277,55.146,27367.0
2019-09-10 10:35:00,69.3,69.35,69.21,69.23,24446.0,55.146,55.1858,55.0744,55.0903,24446.0
2019-09-10 10:40:00,69.23,69.32,69.18,69.25,63097.0,55.0903,55.1619,55.0505,55.1062,63097.0
2019-09-10 10:45:00,69.26,69.26,68.85,68.86,32539.0,55.1142,55.1142,54.7879,54.7959,32539.0
2019-09-10 10:50:00,68.87,68.94,68.73,68.73,13964.0,54.8038,54.8595,54.6924,54.6924,13964.0
2019-09-10 10:55:00,68.74,68.76,68.57,68.64,22967.0,54.7004,54.7163,54.5651,54.6208,22967.0
2019-09-10 11:00:00,68.64,68.68,68.4,68.41,22674.0,54.6208,54.6526,54.4298,54.4378,22674.0
2019-09-10 11:05:00,68.43,68.52,68.38,68.49,18248.0,54.4537,54.5253,54.4139,54.5015,18248.0
2019-09-10 11:10:00,68.5,68.6,68.44,68.51,13231.0,54.5094,54.589,54.4617,54.5174,13231.0
2019-09-10 11:15:00,68.49,68.56,68.41,68.47,29172.0,54.5015,54.5572,54.4378,54.4855,29172.0
2019-09-10 11:20:00,68.49,68.54,68.43,68.51,20316.0,54.5015,54.5412,54.4537,54.5174,20316.0
2019-09-10 11:25:00,68.51,68.51,68.3,68.31,13086.0,54.5174,54.5174,54.3503,54.3582,13086.0
2019-09-10 11:30:00,68.3,68.38,68.26,68.26,10497.0,54.3503,54.4139,54.3184,54.3184,10497.0
2019-09-10 11:35:00,68.26,68.57,68.26,68.55,13681.0,54.3184,54.5651,54.3184,54.5492,13681.0
2019-09-10 11:40:00,68.56,68.7,68.54,68.7,11582.0,54.5572,54.6686,54.5412,54.6686,11582.0
2019-09-10 11:45:00,68.7,68.88,68.63,68.73,33111.0,54.6686,54.8118,54.6129,54.6924,33111.0
2019-09-10 11:50:00,68.73,68.9,68.73,68.79,15684.0,54.6924,54.8277,54.6924,54.7402,15684.0
2019-09-10 11:55:00,68.8,68.85,68.75,68.8,19718.0,54.7481,54.7879,54.7084,54.7481,19718.0
2019-09-10 12:00:00,68.81,68.83,68.62,68.66,9810.0,54.7561,54.772,54.6049,54.6367,9810.0
2019-09-10 12:05:00,68.63,68.74,68.59,68.71,14602.0,54.6129,54.7004,54.581,54.6765,14602.0
2019-09-10 12:10:00,68.71,68.77,68.66,68.7,13169.0,54.6765,54.7243,54.6367,54.6686,13169.0
2019-09-10 12:15:00,68.7,68.87,68.69,68.84,19223.0,54.6686,54.8038,54.6606,54.78,19223.0
2019-09-10 12:20:00,68.84,69.01,68.8,68.96,23185.0,54.78,54.9152,54.7481,54.8755,23185.0
2019-09-10 12:25:00,68.96,69.09,68.94,69.07,14254.0,54.8755,54.9789,54.8595,54.963,14254.0
2019-09-10 12:30:00,69.05,69.07,68.94,68.95,10348.0,54.9471,54.963,54.8595,54.8675,10348.0
2019-09-10 12:35:00,68.96,69.13,68.96,69.13,10950.0,54.8755,55.0107,54.8755,55.0107,10950.0
2019-09-10 12:40:00,69.14,69.27,69.14,69.23,19716.0,55.0187,55.1221,55.0187,55.0903,19716.0
2019-09-10 12:45:00,69.2,69.25,69.13,69.23,22164.0,55.0664,55.1062,55.0107,55.0903,22164.0
2019-09-10 12:50:00,69.22,69.25,69.06,69.06,14306.0,55.0824,55.1062,54.955,54.955,14306.0
2019-09-10 12:55:00,69.05,69.05,68.95,69.01,11088.0,54.9471,54.9471,54.8675,54.9152,11088.0
2019-09-10 13:00:00,69.02,69.05,68.98,69.0,24910.0,54.9232,54.9471,54.8914,54.9073,24910.0
2019-09-10 13:05:00,68.99,69.04,68.95,69.01,35751.0,54.8993,54.9391,54.8675,54.9152,35751.0
2019-09-10 13:10:00,69.0,69.07,68.99,69.05,13823.0,54.9073,54.963,54.8993,54.9471,13823.0
2019-09-10 13:15:00,69.06,69.07,68.96,69.02,18971.0,54.955,54.963,54.8755,54.9232,18971.0
2019-09-10 13:20:00,69.03,69.08,69.03,69.08,9501.0,54.9312,54.971,54.9312,54.971,9501.0
2019-09-10 13:25:00,69.08,69.12,69.07,69.08,9475.0,54.971,55.0028,54.963,54.971,9475.0
2019-09-10 13:30:00,69.07,69.18,69.07,69.15,10573.0,54.963,55.0505,54.963,55.0267,10573.0
2019-09-10 13:35:00,69.16,69.22,69.15,69.2,22454.0,55.0346,55.0824,55.0267,55.0664,22454.0
2019-09-10 13:40:00,69.2,69.29,69.2,69.24,13986.0,55.0664,55.1381,55.0664,55.0983,13986.0
2019-09-10 13:45:00,69.23,69.25,69.17,69.22,12801.0,55.0903,55.1062,55.0426,55.0824,12801.0
2019-09-10 13:50:00,69.22,69.32,69.22,69.32,24840.0,55.0824,55.1619,55.0824,55.1619,24840.0
2019-09-10 13:55:00,69.32,69.34,69.16,69.18,15701.0,55.1619,55.1778,55.0346,55.0505,15701.0
2019-09-10 14:00:00,69.18,69.2,69.09,69.1,13334.0,55.0505,55.0664,54.9789,54.9869,13334.0
2019-09-10 14:05:00,69.12,69.22,69.11,69.17,10116.0,55.0028,55.0824,54.9948,55.0426,10116.0
2019-09-10 14:10:00,69.17,69.24,69.15,69.23,11324.0,55.0426,55.0983,55.0267,55.0903,11324.0
2019-09-10 14:15:00,69.23,69.3,69.18,69.29,15367.0,55.0903,55.146,55.0505,55.1381,15367.0
2019-09-10 14:20:00,69.31,69.36,69.26,69.33,8766.0,55.154,55.1938,55.1142,55.1699,8766.0
2019-09-10 14:25:00,69.33,69.43,69.31,69.31,17492.0,55.1699,55.2495,55.154,55.154,17492.0
2019-09-10 14:30:00,69.3,69.34,69.28,69.32,6438.0,55.146,55.1778,55.1301,55.1619,6438.0
2019-09-10 14:35:00,69.31,69.31,69.25,69.26,11672.0,55.154,55.154,55.1062,55.1142,11672.0
2019-09-10 14:40:00,69.28,69.28,69.15,69.16,8965.0,55.1301,55.1301,55.0267,55.0346,8965.0
2019-09-10 14:45:00,69.15,69.16,69.05,69.05,12738.0,55.0267,55.0346,54.9471,54.9471,12738.0
2019-09-10 14:50:00,69.04,69.11,69.03,69.09,12501.0,54.9391,54.9948,54.9312,54.9789,12501.0
2019-09-10 14:55:00,69.11,69.15,69.05,69.07,17138.0,54.9948,55.0267,54.9471,54.963,17138.0
2019-09-10 15:00:00,69.08,69.13,69.06,69.11,17332.0,54.971,55.0107,54.955,54.9948,17332.0
2019-09-10 15:05:00,69.09,69.13,69.07,69.07,11671.0,54.9789,55.0107,54.963,54.963,11671.0
2019-09-10 15:10:00,69.08,69.1,69.0,69.0,14378.0,54.971,54.9869,54.9073,54.9073,14378.0
2019-09-10 15:15:00,68.99,69.1,68.99,69.1,21828.0,54.8993,54.9869,54.8993,54.9869,21828.0
2019-09-10 15:20:00,69.09,69.11,68.93,68.95,30812.0,54.9789,54.9948,54.8516,54.8675,30812.0
2019-09-10 15:25:00,68.95,68.97,68.85,68.95,39985.0,54.8675,54.8834,54.7879,54.8675,39985.0
2019-09-10 15:30:00,68.95,68.99,68.9,68.9,20595.0,54.8675,54.8993,54.8277,54.8277,20595.0
2019-09-10 15:35:00,68.89,68.92,68.86,68.9,30889.0,54.8198,54.8436,54.7959,54.8277,30889.0
2019-09-10 15:40:00,68.9,68.98,68.9,68.97,27236.0,54.8277,54.8914,54.8277,54.8834,27236.0
2019-09-10 15:45:00,68.97,69.09,68.96,68.97,44271.0,54.8834,54.9789,54.8755,54.8834,44271.0
2019-09-10 15:50:00,68.97,69.03,68.82,68.82,53495.0,54.8834,54.9312,54.7641,54.7641,53495.0
2019-09-10 15:55:00,68.82,69.04,68.82,69.04,107509.0,54.7641,54.9391,54.7641,54.9391,107509.0
2019-09-11 09:30:00,68.75,69.49,68.67,68.72,47315.0,54.7084,55.2972,54.6447,54.6845,47315.0
2019-09-11 09:35:00,68.63,68.67,67.8,68.22,36401.0,54.6129,54.6447,53.9524,54.2866,36401.0
2019-09-11 09:40:00,68.24,68.29,67.86,68.03,25208.0,54.3025,54.3423,54.0001,54.1354,25208.0
2019-09-11 09:45:00,68.08,68.38,68.06,68.32,15497.0,54.1752,54.4139,54.1593,54.3662,15497.0
2019-09-11 09:50:00,68.32,68.33,67.65,67.71,17060.0,54.3662,54.3741,53.833,53.8808,17060.0
2019-09-11 09:55:00,67.67,68.01,67.63,67.95,44879.0,53.8489,54.1195,53.8171,54.0717,44879.0
2019-09-11 10:00:00,67.95,68.18,67.93,67.98,28878.0,54.0717,54.2548,54.0558,54.0956,28878.0
2019-09-11 10:05:00,67.99,68.07,67.75,67.79,34625.0,54.1036,54.1672,53.9126,53.9444,34625.0
2019-09-11 10:10:00,67.84,67.87,67.44,67.56,33965.0,53.9842,54.0081,53.6659,53.7614,33965.0
2019-09-11 10:15:00,67.56,67.84,67.55,67.7,38817.0,53.7614,53.9842,53.7534,53.8728,38817.0
2019-09-11 10:20:00,67.72,67.93,67.66,67.81,22979.0,53.8887,54.0558,53.841,53.9603,22979.0
2019-09-11 10:25:00,67.8,67.95,67.76,67.86,18065.0,53.9524,54.0717,53.9205,54.0001,18065.0
2019-09-11 10:30:00,67.81,68.07,67.8,68.07,20213.0,53.9603,54.1672,53.9524,54.1672,20213.0
2019-09-11 10:35:00,68.05,68.24,68.04,68.15,13380.0,54.1513,54.3025,54.1434,54.2309,13380.0
2019-09-11 10:40:00,68.15,68.39,68.08,68.38,19614.0,54.2309,54.4219,54.1752,54.4139,19614.0
2019-09-11 10:45:00,68.4,68.44,68.29,68.4,20086.0,54.4298,54.4617,54.3423,54.4298,20086.0
2019-09-11 10:50:00,68.4,68.68,68.38,68.68,31301.0,54.4298,54.6526,54.4139,54.6526,31301.0
2019-09-11 10:55:00,68.69,68.78,68.66,68.78,22768.0,54.6606,54.7322,54.6367,54.7322,22768.0
2019-09-11 11:00:00,68.78,68.85,68.7,68.76,20234.0,54.7322,54.7879,54.6686,54.7163,20234.0
2019-09-11 11:05:00,68.76,68.81,68.69,68.71,15991.0,54.7163,54.7561,54.6606,54.6765,15991.0
2019-09-11 11:10:00,68.72,68.87,68.63,68.81,22506.0,54.6845,54.8038,54.6129,54.7561,22506.0
2019-09-11 11:15:00,68.83,68.85,68.66,68.66,13867.0,54.772,54.7879,54.6367,54.6367,13867.0
2019-09-11 11:20:00,68.67,68.69,68.56,68.56,30683.0,54.6447,54.6606,54.5572,54.5572,30683.0
2019-09-11 11:25:00,68.52,68.64,68.41,68.41,19761.0,54.5253,54.6208,54.4378,54.4378,19761.0
2019-09-11 11:30:00,68.44,68.5,68.37,68.47,11673.0,54.4617,54.5094,54.406,54.4855,11673.0
2019-09-11 11:35:00,68.45,68.48,68.23,68.23,11288.0,54.4696,54.4935,54.2946,54.2946,11288.0
2019-09-11 11:40:00,68.22,68.24,68.11,68.23,13715.0,54.2866,54.3025,54.1991,54.2946,13715.0
2019-09-11 11:45:00,68.2,68.21,68.05,68.05,18433.0,54.2707,54.2786,54.1513,54.1513,18433.0
2019-09-11 11:50:00,68.07,68.09,67.96,68.08,14815.0,54.1672,54.1831,54.0797,54.1752,14815.0
2019-09-11 11:55:00,68.08,68.2,68.06,68.16,14794.0,54.1752,54.2707,54.1593,54.2389,14794.0
2019-09-11 12:00:00,68.17,68.34,68.17,68.31,16870.0,54.2468,54.3821,54.2468,54.3582,16870.0
2019-09-11 12:05:00,68.3,68.38,68.23,68.24,13442.0,54.3503,54.4139,54.2946,54.3025,13442.0
2019-09-11 12:10:00,68.25,68.33,68.23,68.31,7380.0,54.3105,54.3741,54.2946,54.3582,7380.0
2019-09-11 12:15:00,68.3,68.33,68.19,68.21,10517.0,54.3503,54.3741,54.2627,54.2786,10517.0
2019-09-11 12:20:00,68.21,68.23,68.13,68.23,11579.0,54.2786,54.2946,54.215,54.2946,11579.0
2019-09-11 12:25:00,68.23,68.32,68.21,68.31,16981.0,54.2946,54.3662,54.2786,54.3582,16981.0
2019-09-11 12:30:00,68.31,68.31,68.04,68.17,16133.0,54.3582,54.3582,54.1434,54.2468,16133.0
2019-09-11 12:35:00,68.19,68.26,68.17,68.24,14396.0,54.2627,54.3184,54.2468,54.3025,14396.0
2019-09-11 12:40:00,68.24,68.32,68.23,68.32,15055.0,54.3025,54.3662,54.2946,54.3662,15055.0
2019-09-11 12:45:00,68.33,68.33,68.14,68.17,13527.0,54.3741,54.3741,54.2229,54.2468,13527.0
2019-09-11 12:50:00,68.18,68.23,68.13,68.14,14148.0,54.2548,54.2946,54.215,54.2229,14148.0
2019-09-11 12:55:00,68.14,68.28,68.11,68.11,13291.0,54.2229,54.3343,54.1991,54.1991,13291.0
2019-09-11 13:00:00,68.13,68.23,68.13,68.21,12673.0,54.215,54.2946,54.215,54.2786,12673.0
2019-09-11 13:05:00,68.21,68.22,68.15,68.2,9364.0,54.2786,54.2866,54.2309,54.2707,9364.0
2019-09-11 13:10:00,68.2,68.21,68.1,68.12,13126.0,54.2707,54.2786,54.1911,54.207,13126.0
2019-09-11 13:15:00,68.11,68.12,67.99,68.04,11912.0,54.1991,54.207,54.1036,54.1434,11912.0
2019-09-11 13:20:00,68.03,68.09,67.98,68.06,12311.0,54.1354,54.1831,54.0956,54.1593,12311.0
2019-09-11 13:25:00,68.07,68.07,68.02,68.02,8960.0,54.1672,54.1672,54.1274,54.1274,8960.0
2019-09-11 13:30:00,68.03,68.04,67.95,67.99,10365.0,54.1354,54.1434,54.0717,54.1036,10365.0
2019-09-11 13:35:00,68.0,68.03,67.95,68.01,9507.0,54.1115,54.1354,54.0717,54.1195,9507.0
2019-09-11 13:40:00,68.02,68.09,67.98,68.06,13429.0,54.1274,54.1831,54.0956,54.1593,13429.0
2019-09-11 13:45:00,68.05,68.08,67.99,68.07,9136.0,54.1513,54.1752,54.1036,54.1672,9136.0
2019-09-11 13:50:00,68.08,68.09,67.98,67.99,12923.0,54.1752,54.1831,54.0956,54.1036,12923.0
2019-09-11 13:55:00,68.0,68.02,67.91,68.0,9451.0,54.1115,54.1274,54.0399,54.1115,9451.0
2019-09-11 14:00:00,68.01,68.08,67.95,68.06,7507.0,54.1195,54.1752,54.0717,54.1593,7507.0
2019-09-11 14:05:00,68.06,68.07,67.98,68.03,8849.0,54.1593,54.1672,54.0956,54.1354,8849.0
2019-09-11 14:10:00,68.03,68.04,67.9,67.9,15253.0,54.1354,54.1434,54.032,54.032,15253.0
2019-09-11 14:15:00,67.92,67.97,67.87,67.88,11750.0,54.0479,54.0877,54.0081,54.016,11750.0
2019-09-11 14:20:00,67.9,67.94,67.87,67.89,7701.0,54.032,54.0638,54.0081,54.024,7701.0
2019-09-11 14:25:00,67.88,67.93,67.86,67.9,16553.0,54.016,54.0558,54.0001,54.032,16553.0
2019-09-11 14:30:00,67.91,67.95,67.87,67.93,16725.0,54.0399,54.0717,54.0081,54.0558,16725.0
2019-09-11 14:35:00,67.94,67.95,67.86,67.88,7476.0,54.0638,54.0717,54.0001,54.016,7476.0
2019-09-11 14:40:00,67.88,67.9,67.84,67.84,11197.0,54.016,54.032,53.9842,53.9842,11197.0
2019-09-11 14:45:00,67.85,67.88,67.79,67.8,17791.0,53.9922,54.016,53.9444,53.9524,17791.0
2019-09-11 14:50:00,67.8,67.8,67.68,67.77,21136.0,53.9524,53.9524,53.8569,53.9285,21136.0
2019-09-11 14:55:00,67.78,67.85,67.75,67.81,15679.0,53.9365,53.9922,53.9126,53.9603,15679.0
2019-09-11 15:00:00,67.81,67.98,67.81,67.96,19849.0,53.9603,54.0956,53.9603,54.0797,19849.0
2019-09-11 15:05:00,67.96,67.98,67.9,67.9,13068.0,54.0797,54.0956,54.032,54.032,13068.0
2019-09-11 15:10:00,67.89,67.93,67.85,67.9,19509.0,54.024,54.0558,53.9922,54.032,19509.0
2019-09-11 15:15:00,67.9,67.9,67.75,67.78,22818.0,54.032,54.032,53.9126,53.9365,22818.0
2019-09-11 15:20:00,67.76,67.79,67.71,67.71,18891.0,53.9205,53.9444,53.8808,53.8808,18891.0
2019-09-11 15:25:00,67.72,67.76,67.7,67.75,19013.0,53.8887,53.9205,53.8728,53.9126,19013.0
2019-09-11 15:30:00,67.75,67.82,67.74,67.82,27407.0,53.9126,53.9683,53.9046,53.9683,27407.0
2019-09-11 15:35:00,67.83,67.92,67.82,67.87,44062.0,53.9763,54.0479,53.9683,54.0081,44062.0
2019-09-11 15:40:00,67.87,67.88,67.79,67.86,48821.0,54.0081,54.016,53.9444,54.0001,48821.0
2019-09-11 15:45:00,67.86,67.87,67.7,67.74,45803.0,54.0001,54.0081,53.8728,53.9046,45803.0
2019-09-11 15:50:00,67.74,67.82,67.74,67.76,70710.0,53.9046,53.9683,53.9046,53.9205,70710.0
2019-09-11 15:55:00,67.77,67.88,67.72,67.83,104911.0,53.9285,54.016,53.8887,53.9763,104911.0
2019-09-12 09:30:00,67.88,68.09,67.05,67.35,69600.0,54.016,54.1831,53.3556,53.5943,69600.0
2019-09-12 09:35:00,67.34,67.34,67.0,67.31,32597.0,53.5863,53.5863,53.3158,53.5625,32597.0
2019-09-12 09:40:00,67.31,67.37,67.09,67.33,15175.0,53.5625,53.6102,53.3874,53.5784,15175.0
2019-09-12 09:45:00,67.31,67.31,66.92,66.94,43259.0,53.5625,53.5625,53.2521,53.268,43259.0
2019-09-12 09:50:00,66.9,67.41,66.81,67.35,47941.0,53.2362,53.642,53.1646,53.5943,47941.0
2019-09-12 09:55:00,67.38,67.82,67.29,67.69,36806.0,53.6182,53.9683,53.5465,53.8648,36806.0
2019-09-12 10:00:00,67.66,67.67,67.42,67.62,32080.0,53.841,53.8489,53.65,53.8091,32080.0
2019-09-12 10:05:00,67.58,67.6,67.42,67.44,29884.0,53.7773,53.7932,53.65,53.6659,29884.0
2019-09-12 10:10:00,67.41,68.7,67.33,68.1,162677.0,53.642,54.6686,53.5784,54.1911,162677.0
2019-09-12 10:15:00,68.19,68.88,68.1,68.71,60350.0,54.2627,54.8118,54.1911,54.6765,60350.0
2019-09-12 10:20:00,68.75,69.28,68.72,68.93,88040.0,54.7084,55.1301,54.6845,54.8516,88040.0
2019-09-12 10:25:00,68.93,69.05,68.54,68.61,30831.0,54.8516,54.9471,54.5412,54.5969,30831.0
2019-09-12 10:30:00,68.59,68.6,68.34,68.42,29771.0,54.581,54.589,54.3821,54.4457,29771.0
2019-09-12 10:35:00,68.46,68.51,68.22,68.48,24013.0,54.4776,54.5174,54.2866,54.4935,24013.0
2019-09-12 10:40:00,68.5,68.52,68.37,68.46,15185.0,54.5094,54.5253,54.406,54.4776,15185.0
2019-09-12 10:45:00,68.46,68.59,68.34,68.39,20742.0,54.4776,54.581,54.3821,54.4219,20742.0
2019-09-12 10:50:00,68.38,68.49,67.75,67.88,56533.0,54.4139,54.5015,53.9126,54.016,56533.0
2019-09-12 10:55:00,67.84,67.91,67.64,67.67,23797.0,53.9842,54.0399,53.8251,53.8489,23797.0
2019-09-12 11:00:00,67.69,67.69,67.51,67.61,17425.0,53.8648,53.8648,53.7216,53.8012,17425.0
2019-09-12 11:05:00,67.6,67.6,67.45,67.54,20069.0,53.7932,53.7932,53.6739,53.7455,20069.0
2019-09-12 11:10:00,67.56,67.62,67.49,67.61,18282.0,53.7614,53.8091,53.7057,53.8012,18282.0
2019-09-12 11:15:00,67.63,67.78,67.63,67.73,14776.0,53.8171,53.9365,53.8171,53.8967,14776.0
2019-09-12 11:20:00,67.74,67.88,67.68,67.85,15997.0,53.9046,54.016,53.8569,53.9922,15997.0
2019-09-12 11:25:00,67.84,67.97,67.73,67.87,14285.0,53.9842,54.0877,53.8967,54.0081,14285.0
2019-09-12 11:30:00,67.88,68.11,67.88,68.04,12901.0,54.016,54.1991,54.016,54.1434,12901.0
2019-09-12 11:35:00,68.05,68.1,67.87,67.91,10033.0,54.1513,54.1911,54.0081,54.0399,10033.0
2019-09-12 11:40:00,67.92,68.05,67.92,68.05,10115.0,54.0479,54.1513,54.0479,54.1513,10115.0
2019-09-12 11:45:00,68.06,68.13,68.05,68.12,9797.0,54.1593,54.215,54.1513,54.207,9797.0
2019-09-12 11:50:00,68.11,68.12,68.03,68.03,7367.0,54.1991,54.207,54.1354,54.1354,7367.0
2019-09-12 11:55:00,68.02,68.19,68.0,68.14,16945.0,54.1274,54.2627,54.1115,54.2229,16945.0
2019-09-12 12:00:00,68.15,68.17,68.03,68.07,8014.0,54.2309,54.2468,54.1354,54.1672,8014.0
2019-09-12 12:05:00,68.07,68.15,67.97,68.01,13472.0,54.1672,54.2309,54.0877,54.1195,13472.0
2019-09-12 12:10:00,68.0,68.12,67.95,67.95,13088.0,54.1115,54.207,54.0717,54.0717,13088.0
2019-09-12 12:15:00,67.95,68.0,67.84,67.86,13561.0,54.0717,54.1115,53.9842,54.0001,13561.0
2019-09-12 12:20:00,67.87,67.97,67.87,67.95,10436.0,54.0081,54.0877,54.0081,54.0717,10436.0
2019-09-12 12:25:00,67.96,67.99,67.89,67.89,11322.0,54.0797,54.1036,54.024,54.024,11322.0
2019-09-12 12:30:00,67.89,67.97,67.86,67.9,11616.0,54.024,54.0877,54.0001,54.032,11616.0
2019-09-12 12:35:00,67.92,68.21,67.92,68.13,15891.0,54.0479,54.2786,54.0479,54.215,15891.0
2019-09-12 12:40:00,68.13,68.2,68.11,68.17,12408.0,54.215,54.2707,54.1991,54.2468,12408.0
2019-09-12 12:45:00,68.17,68.27,68.17,68.2,8970.0,54.2468,54.3264,54.2468,54.2707,8970.0
2019-09-12 12:50:00,68.18,68.24,68.15,68.24,10773.0,54.2548,54.3025,54.2309,54.3025,10773.0
2019-09-12 12:55:00,68.24,68.24,68.16,68.19,8220.0,54.3025,54.3025,54.2389,54.2627,8220.0
2019-09-12 13:00:00,68.2,68.37,68.17,68.36,15392.0,54.2707,54.406,54.2468,54.398,15392.0
2019-09-12 13:05:00,68.37,68.41,68.25,68.32,8958.0,54.406,54.4378,54.3105,54.3662,8958.0
2019-09-12 13:10:00,68.32,68.32,68.25,68.25,8011.0,54.3662,54.3662,54.3105,54.3105,8011.0
2019-09-12 13:15:00,68.24,68.27,68.21,68.23,6873.0,54.3025,54.3264,54.2786,54.2946,6873.0
2019-09-12 13:20:00,68.21,68.28,68.15,68.18,8811.0,54.2786,54.3343,54.2309,54.2548,8811.0
2019-09-12 13:25:00,68.18,68.26,68.16,68.22,10401.0,54.2548,54.3184,54.2389,54.2866,10401.0
2019-09-12 13:30:00,68.21,68.3,68.19,68.3,8964.0,54.2786,54.3503,54.2627,54.3503,8964.0
2019-09-12 13:35:00,68.3,68.3,68.19,68.2,12018.0,54.3503,54.3503,54.2627,54.2707,12018.0
2019-09-12 13:40:00,68.21,68.35,68.21,68.32,12002.0,54.2786,54.39,54.2786,54.3662,12002.0
2019-09-12 13:45:00,68.3,68.38,68.27,68.28,10967.0,54.3503,54.4139,54.3264,54.3343,10967.0
2019-09-12 13:50:00,68.29,68.39,68.27,68.31,9975.0,54.3423,54.4219,54.3264,54.3582,9975.0
2019-09-12 13:55:00,68.32,68.35,68.25,68.25,8751.0,54.3662,54.39,54.3105,54.3105,8751.0
2019-09-12 14:00:00,68.25,68.31,68.2,68.21,16838.0,54.3105,54.3582,54.2707,54.2786,16838.0
2019-09-12 14:05:00,68.21,68.28,68.18,68.28,12527.0,54.2786,54.3343,54.2548,54.3343,12527.0
2019-09-12 14:10:00,68.29,68.34,68.26,68.28,9659.0,54.3423,54.3821,54.3184,54.3343,9659.0
2019-09-12 14:15:00,68.3,68.34,68.23,68.23,15795.0,54.3503,54.3821,54.2946,54.2946,15795.0
2019-09-12 14:20:00,68.24,68.28,68.19,68.28,9235.0,54.3025,54.3343,54.2627,54.3343,9235.0
2019-09-12 14:25:00,68.28,68.32,68.25,68.29,8364.0,54.3343,54.3662,54.3105,54.3423,8364.0
2019-09-12 14:30:00,68.29,68.34,68.27,68.27,7600.0,54.3423,54.3821,54.3264,54.3264,7600.0
2019-09-12 14:35:00,68.27,68.33,68.26,68.31,10839.0,54.3264,54.3741,54.3184,54.3582,10839.0
2019-09-12 14:40:00,68.31,68.37,68.3,68.31,11931.0,54.3582,54.406,54.3503,54.3582,11931.0
2019-09-12 14:45:00,68.3,68.35,68.25,68.3,12640.0,54.3503,54.39,54.3105,54.3503,12640.0
2019-09-12 14:50:00,68.3,68.32,68.22,68.27,12402.0,54.3503,54.3662,54.2866,54.3264,12402.0
2019-09-12 14:55:00,68.26,68.28,68.2,68.21,11985.0,54.3184,54.3343,54.2707,54.2786,11985.0
2019-09-12 15:00:00,68.19,68.23,68.07,68.08,18301.0,54.2627,54.2946,54.1672,54.1752,18301.0
2019-09-12 15:05:00,68.08,68.13,68.03,68.09,18241.0,54.1752,54.215,54.1354,54.1831,18241.0
2019-09-12 15:10:00,68.09,68.09,68.03,68.03,17074.0,54.1831,54.1831,54.1354,54.1354,17074.0
2019-09-12 15:15:00,68.03,68.04,67.98,67.98,16466.0,54.1354,54.1434,54.0956,54.0956,16466.0
2019-09-12 15:20:00,67.99,68.07,67.98,68.04,21450.0,54.1036,54.1672,54.0956,54.1434,21450.0
2019-09-12 15:25:00,68.04,68.06,68.0,68.0,17384.0,54.1434,54.1593,54.1115,54.1115,17384.0
2019-09-12 15:30:00,68.0,68.1,68.0,68.05,30896.0,54.1115,54.1911,54.1115,54.1513,30896.0
2019-09-12 15:35:00,68.05,68.07,67.99,68.01,41052.0,54.1513,54.1672,54.1036,54.1195,41052.0
2019-09-12 15:40:00,68.01,68.04,67.94,68.02,41336.0,54.1195,54.1434,54.0638,54.1274,41336.0
2019-09-12 15:45:00,68.03,68.05,67.99,68.0,39316.0,54.1354,54.1513,54.1036,54.1115,39316.0
2019-09-12 15:50:00,67.99,67.99,67.91,67.94,58798.0,54.1036,54.1036,54.0399,54.0638,58798.0
2019-09-12 15:55:00,67.93,67.94,67.83,67.88,112186.0,54.0558,54.0638,53.9763,54.016,112186.0
2019-09-13 09:30:00,68.35,68.84,68.09,68.45,44802.0,54.39,54.78,54.1831,54.4696,44802.0
2019-09-13 09:35:00,68.57,68.85,68.45,68.45,16929.0,54.5651,54.7879,54.4696,54.4696,16929.0
2019-09-13 09:40:00,68.45,68.55,68.04,68.06,12475.0,54.4696,54.5492,54.1434,54.1593,12475.0
2019-09-13 09:45:00,68.06,68.23,67.87,67.87,11852.0,54.1593,54.2946,54.0081,54.0081,11852.0
2019-09-13 09:50:00,67.96,67.98,67.71,67.87,14520.0,54.0797,54.0956,53.8808,54.0081,14520.0
2019-09-13 09:55:00,67.87,67.87,67.53,67.69,14500.0,54.0081,54.0081,53.7375,53.8648,14500.0
2019-09-13 10:00:00,67.66,67.83,67.6,67.74,14429.0,53.841,53.9763,53.7932,53.9046,14429.0
2019-09-13 10:05:00,67.72,67.81,67.42,67.42,11252.0,53.8887,53.9603,53.65,53.65,11252.0
2019-09-13 10:10:00,67.42,67.66,67.42,67.59,12151.0,53.65,53.841,53.65,53.7853,12151.0
2019-09-13 10:15:00,67.57,67.74,67.43,67.47,12796.0,53.7694,53.9046,53.6579,53.6898,12796.0
2019-09-13 10:20:00,67.49,67.54,67.35,67.36,31482.0,53.7057,53.7455,53.5943,53.6022,31482.0
2019-09-13 10:25:00,67.37,67.61,67.35,67.45,42919.0,53.6102,53.8012,53.5943,53.6739,42919.0
2019-09-13 10:30:00,67.48,67.65,67.45,67.58,17745.0,53.6977,53.833,53.6739,53.7773,17745.0
2019-09-13 10:35:00,67.6,67.66,67.52,67.61,13380.0,53.7932,53.841,53.7296,53.8012,13380.0
2019-09-13 10:40:00,67.59,67.65,67.55,67.6,16185.0,53.7853,53.833,53.7534,53.7932,16185.0
2019-09-13 10:45:00,67.59,67.66,67.57,67.57,35277.0,53.7853,53.841,53.7694,53.7694,35277.0
2019-09-13 10:50:00,67.59,67.62,67.52,67.56,108199.0,53.7853,53.8091,53.7296,53.7614,108199.0
2019-09-13 10:55:00,67.57,67.67,67.56,67.61,30292.0,53.7694,53.8489,53.7614,53.8012,30292.0
2019-09-13 11:00:00,67.61,67.61,67.48,67.5,15809.0,53.8012,53.8012,53.6977,53.7137,15809.0
2019-09-13 11:05:00,67.49,67.53,67.37,67.37,29014.0,53.7057,53.7375,53.6102,53.6102,29014.0
2019-09-13 11:10:00,67.36,67.36,67.27,67.34,16583.0,53.6022,53.6022,53.5306,53.5863,16583.0
2019-09-13 11:15:00,67.34,67.4,67.31,67.34,15350.0,53.5863,53.6341,53.5625,53.5863,15350.0
2019-09-13 11:20:00,67.33,67.51,67.31,67.43,46184.0,53.5784,53.7216,53.5625,53.6579,46184.0
2019-09-13 11:25:00,67.44,67.45,67.35,67.42,28961.0,53.6659,53.6739,53.5943,53.65,28961.0
2019-09-13 11:30:00,67.41,67.52,67.41,67.5,13989.0,53.642,53.7296,53.642,53.7137,13989.0
2019-09-13 11:35:00,67.51,67.66,67.5,67.5,20995.0,53.7216,53.841,53.7137,53.7137,20995.0
2019-09-13 11:40:00,67.51,67.58,67.51,67.57,22591.0,53.7216,53.7773,53.7216,53.7694,22591.0
2019-09-13 11:45:00,67.57,67.6,67.44,67.46,18570.0,53.7694,53.7932,53.6659,53.6818,18570.0
2019-09-13 11:50:00,67.47,67.5,67.44,67.49,18454.0,53.6898,53.7137,53.6659,53.7057,18454.0
2019-09-13 11:55:00,67.48,67.48,67.41,67.42,71434.0,53.6977,53.6977,53.642,53.65,71434.0
2019-09-13 12:00:00,67.42,67.51,67.39,67.51,44883.0,53.65,53.7216,53.6261,53.7216,44883.0
2019-09-13 12:05:00,67.51,67.6,67.51,67.57,13188.0,53.7216,53.7932,53.7216,53.7694,13188.0
2019-09-13 12:10:00,67.6,67.64,67.54,67.59,16208.0,53.7932,53.8251,53.7455,53.7853,16208.0
2019-09-13 12:15:00,67.58,67.6,67.53,67.56,16704.0,53.7773,53.7932,53.7375,53.7614,16704.0
2019-09-13 12:20:00,67.56,67.57,67.47,67.53,19045.0,53.7614,53.7694,53.6898,53.7375,19045.0
2019-09-13 12:25:00,67.53,67.56,67.49,67.56,10950.0,53.7375,53.7614,53.7057,53.7614,10950.0
2019-09-13 12:30:00,67.56,67.64,67.56,67.62,10942.0,53.7614,53.8251,53.7614,53.8091,10942.0
2019-09-13 12:35:00,67.63,67.75,67.57,67.57,21886.0,53.8171,53.9126,53.7694,53.7694,21886.0
2019-09-13 12:40:00,67.59,67.62,67.55,67.61,12526.0,53.7853,53.8091,53.7534,53.8012,12526.0
2019-09-13 12:45:00,67.61,67.65,67.58,67.63,14505.0,53.8012,53.833,53.7773,53.8171,14505.0
2019-09-13 12:50:00,67.64,67.7,67.62,67.69,13486.0,53.8251,53.8728,53.8091,53.8648,13486.0
2019-09-13 12:55:00,67.69,67.73,67.68,67.71,7234.0,53.8648,53.8967,53.8569,53.8808,7234.0
2019-09-13 13:00:00,67.72,67.73,67.66,67.7,11261.0,53.8887,53.8967,53.841,53.8728,11261.0
2019-09-13 13:05:00,67.71,67.71,67.65,67.67,11865.0,53.8808,53.8808,53.833,53.8489,11865.0
2019-09-13 13:10:00,67.67,67.67,67.57,67.62,79663.0,53.8489,53.8489,53.7694,53.8091,79663.0
2019-09-13 13:15:00,67.62,67.62,67.44,67.47,30284.0,53.8091,53.8091,53.6659,53.6898,30284.0
2019-09-13 13:20:00,67.47,67.49,67.43,67.45,7411.0,53.6898,53.7057,53.6579,53.6739,7411.0
2019-09-13 13:25:00,67.47,67.47,67.37,67.37,12405.0,53.6898,53.6898,53.6102,53.6102,12405.0
2019-09-13 13:30:00,67.37,67.39,67.25,67.25,27820.0,53.6102,53.6261,53.5147,53.5147,27820.0
2019-09-13 13:35:00,67.25,67.28,67.18,67.2,31848.0,53.5147,53.5386,53.459,53.4749,31848.0
2019-09-13 13:40:00,67.2,67.25,67.18,67.24,11407.0,53.4749,53.5147,53.459,53.5068,11407.0
2019-09-13 13:45:00,67.25,67.37,67.25,67.36,15983.0,53.5147,53.6102,53.5147,53.6022,15983.0
2019-09-13 13:50:00,67.37,67.41,67.33,67.38,8719.0,53.6102,53.642,53.5784,53.6182,8719.0
2019-09-13 13:55:00,67.37,67.41,67.32,67.33,14966.0,53.6102,53.642,53.5704,53.5784,14966.0
2019-09-13 14:00:00,67.35,67.4,67.35,67.38,11580.0,53.5943,53.6341,53.5943,53.6182,11580.0
2019-09-13 14:05:00,67.39,67.52,67.37,67.52,14241.0,53.6261,53.7296,53.6102,53.7296,14241.0
2019-09-13 14:10:00,67.52,67.55,67.47,67.49,14539.0,53.7296,53.7534,53.6898,53.7057,14539.0
2019-09-13 14:15:00,67.48,67.52,67.46,67.5,10364.0,53.6977,53.7296,53.6818,53.7137,10364.0
2019-09-13 14:20:00,67.51,67.56,67.5,67.54,7711.0,53.7216,53.7614,53.7137,53.7455,7711.0
2019-09-13 14:25:00,67.54,67.62,67.51,67.61,11000.0,53.7455,53.8091,53.7216,53.8012,11000.0
2019-09-13 14:30:00,67.61,67.61,67.54,67.56,8677.0,53.8012,53.8012,53.7455,53.7614,8677.0
2019-09-13 14:35:00,67.56,67.59,67.53,67.57,11497.0,53.7614,53.7853,53.7375,53.7694,11497.0
2019-09-13 14:40:00,67.57,67.57,67.45,67.45,11980.0,53.7694,53.7694,53.6739,53.6739,11980.0
2019-09-13 14:45:00,67.44,67.47,67.4,67.41,12079.0,53.6659,53.6898,53.6341,53.642,12079.0
2019-09-13 14:50:00,67.41,67.43,67.38,67.41,67987.0,53.642,53.6579,53.6182,53.642,67987.0
2019-09-13 14:55:00,67.4,67.46,67.38,67.44,14493.0,53.6341,53.6818,53.6182,53.6659,14493.0
2019-09-13 15:00:00,67.44,67.54,67.37,67.51,25161.0,53.6659,53.7455,53.6102,53.7216,25161.0
2019-09-13 15:05:00,67.51,67.52,67.43,67.44,7934.0,53.7216,53.7296,53.6579,53.6659,7934.0
2019-09-13 15:10:00,67.44,67.57,67.44,67.54,11148.0,53.6659,53.7694,53.6659,53.7455,11148.0
2019-09-13 15:15:00,67.53,67.53,67.48,67.52,8915.0,53.7375,53.7375,53.6977,53.7296,8915.0
2019-09-13 15:20:00,67.49,67.56,67.47,67.55,21580.0,53.7057,53.7614,53.6898,53.7534,21580.0
2019-09-13 15:25:00,67.56,67.56,67.47,67.53,46681.0,53.7614,53.7614,53.6898,53.7375,46681.0
2019-09-13 15:30:00,67.54,67.54,67.43,67.53,31438.0,53.7455,53.7455,53.6579,53.7375,31438.0
2019-09-13 15:35:00,67.52,67.61,67.5,67.56,22402.0,53.7296,53.8012,53.7137,53.7614,22402.0
2019-09-13 15:40:00,67.56,67.68,67.54,67.66,23341.0,53.7614,53.8569,53.7455,53.841,23341.0
2019-09-13 15:45:00,67.67,67.69,67.62,67.67,31339.0,53.8489,53.8648,53.8091,53.8489,31339.0
2019-09-13 15:50:00,67.67,67.7,67.5,67.54,46043.0,53.8489,53.8728,53.7137,53.7455,46043.0
2019-09-13 15:55:00,67.54,67.58,67.45,67.54,110681.0,53.7455,53.7773,53.6739,53.7455,110681.0
2019-09-16 09:30:00,67.28,67.76,66.92,67.63,35985.0,53.5386,53.9205,53.2521,53.8171,35985.0
2019-09-16 09:35:00,67.66,67.89,67.45,67.73,26532.0,53.841,54.024,53.6739,53.8967,26532.0
2019-09-16 09:40:00,67.79,68.12,67.74,68.12,21391.0,53.9444,54.207,53.9046,54.207,21391.0
2019-09-16 09:45:00,68.16,68.34,68.09,68.24,30382.0,54.2389,54.3821,54.1831,54.3025,30382.0
2019-09-16 09:50:00,68.28,68.46,68.28,68.46,26433.0,54.3343,54.4776,54.3343,54.4776,26433.0
2019-09-16 09:55:00,68.45,68.47,68.31,68.4,11530.0,54.4696,54.4855,54.3582,54.4298,11530.0
2019-09-16 10:00:00,68.39,68.43,68.18,68.43,16477.0,54.4219,54.4537,54.2548,54.4537,16477.0
2019-09-16 10:05:00,68.43,68.43,68.25,68.31,17735.0,54.4537,54.4537,54.3105,54.3582,17735.0
2019-09-16 10:10:00,68.32,68.43,68.32,68.42,17872.0,54.3662,54.4537,54.3662,54.4457,17872.0
2019-09-16 10:15:00,68.43,68.56,68.41,68.49,23553.0,54.4537,54.5572,54.4378,54.5015,23553.0
2019-09-16 10:20:00,68.5,68.6,68.48,68.57,12992.0,54.5094,54.589,54.4935,54.5651,12992.0
2019-09-16 10:25:00,68.59,68.59,68.33,68.34,14763.0,54.581,54.581,54.3741,54.3821,14763.0
2019-09-16 10:30:00,68.34,68.37,68.26,68.28,14576.0,54.3821,54.406,54.3184,54.3343,14576.0
2019-09-16 10:35:00,68.26,68.28,68.18,68.27,17425.0,54.3184,54.3343,54.2548,54.3264,17425.0
2019-09-16 10:40:00,68.25,68.27,68.16,68.24,13701.0,54.3105,54.3264,54.2389,54.3025,13701.0
2019-09-16 10:45:00,68.25,68.32,68.23,68.24,15324.0,54.3105,54.3662,54.2946,54.3025,15324.0
2019-09-16 10:50:00,68.24,68.27,68.07,68.1,14817.0,54.3025,54.3264,54.1672,54.1911,14817.0
2019-09-16 10:55:00,68.09,68.47,68.08,68.47,16759.0,54.1831,54.4855,54.1752,54.4855,16759.0
2019-09-16 11:00:00,68.48,68.58,68.4,68.5,30264.0,54.4935,54.5731,54.4298,54.5094,30264.0
2019-09-16 11:05:00,68.51,68.53,68.45,68.51,14559.0,54.5174,54.5333,54.4696,54.5174,14559.0
2019-09-16 11:10:00,68.53,68.61,68.48,68.58,10248.0,54.5333,54.5969,54.4935,54.5731,10248.0
2019-09-16 11:15:00,68.6,68.61,68.51,68.57,9263.0,54.589,54.5969,54.5174,54.5651,9263.0
2019-09-16 11:20:00,68.56,68.58,68.42,68.42,13383.0,54.5572,54.5731,54.4457,54.4457,13383.0
2019-09-16 11:25:00,68.44,68.57,68.4,68.46,12084.0,54.4617,54.5651,54.4298,54.4776,12084.0
2019-09-16 11:30:00,68.44,68.61,68.42,68.43,17520.0,54.4617,54.5969,54.4457,54.4537,17520.0
2019-09-16 11:35:00,68.41,68.44,68.33,68.33,9917.0,54.4378,54.4617,54.3741,54.3741,9917.0
2019-09-16 11:40:00,68.33,68.46,68.33,68.35,11629.0,54.3741,54.4776,54.3741,54.39,11629.0
2019-09-16 11:45:00,68.35,68.45,68.31,68.36,8754.0,54.39,54.4696,54.3582,54.398,8754.0
2019-09-16 11:50:00,68.36,68.37,68.27,68.36,14437.0,54.398,54.406,54.3264,54.398,14437.0
2019-09-16 11:55:00,68.35,68.41,68.32,68.34,8747.0,54.39,54.4378,54.3662,54.3821,8747.0
2019-09-16 12:00:00,68.34,68.43,68.32,68.42,10687.0,54.3821,54.4537,54.3662,54.4457,10687.0
2019-09-16 12:05:00,68.42,68.45,68.34,68.34,9729.0,54.4457,54.4696,54.3821,54.3821,9729.0
2019-09-16 12:10:00,68.33,68.4,68.3,68.39,11331.0,54.3741,54.4298,54.3503,54.4219,11331.0
2019-09-16 12:15:00,68.38,68.42,68.33,68.34,9459.0,54.4139,54.4457,54.3741,54.3821,9459.0
2019-09-16 12:20:00,68.33,68.34,68.27,68.31,10711.0,54.3741,54.3821,54.3264,54.3582,10711.0
2019-09-16 12:25:00,68.31,68.41,68.28,68.41,16220.0,54.3582,54.4378,54.3343,54.4378,16220.0
2019-09-16 12:30:00,68.42,68.49,68.42,68.47,8990.0,54.4457,54.5015,54.4457,54.4855,8990.0
2019-09-16 12:35:00,68.48,68.54,68.47,68.52,11238.0,54.4935,54.5412,54.4855,54.5253,11238.0
2019-09-16 12:40:00,68.52,68.53,68.37,68.45,10398.0,54.5253,54.5333,54.406,54.4696,10398.0
2019-09-16 12:45:00,68.45,68.54,68.43,68.51,19847.0,54.4696,54.5412,54.4537,54.5174,19847.0
2019-09-16 12:50:00,68.5,68.52,68.43,68.5,11182.0,54.5094,54.5253,54.4537,54.5094,11182.0
2019-09-16 12:55:00,68.51,68.51,68.35,68.37,11635.0,54.5174,54.5174,54.39,54.406,11635.0
2019-09-16 13:00:00,68.35,68.43,68.33,68.42,11569.0,54.39,54.4537,54.3741,54.4457,11569.0
2019-09-16 13:05:00,68.42,68.49,68.41,68.49,7212.0,54.4457,54.5015,54.4378,54.5015,7212.0
2019-09-16 13:10:00,68.49,68.5,68.43,68.47,14653.0,54.5015,54.5094,54.4537,54.4855,14653.0
2019-09-16 13:15:00,68.46,68.49,68.45,68.47,7404.0,54.4776,54.5015,54.4696,54.4855,7404.0
2019-09-16 13:20:00,68.47,68.52,68.46,68.52,10370.0,54.4855,54.5253,54.4776,54.5253,10370.0
2019-09-16 13:25:00,68.51,68.54,68.5,68.53,7663.0,54.5174,54.5412,54.5094,54.5333,7663.0
2019-09-16 13:30:00,68.53,68.56,68.48,68.52,16884.0,54.5333,54.5572,54.4935,54.5253,16884.0
2019-09-16 13:35:00,68.51,68.54,68.43,68.46,10165.0,54.5174,54.5412,54.4537,54.4776,10165.0
2019-09-16 13:40:00,68.47,68.52,68.43,68.52,8905.0,54.4855,54.5253,54.4537,54.5253,8905.0
2019-09-16 13:45:00,68.52,68.54,68.48,68.49,10352.0,54.5253,54.5412,54.4935,54.5015,10352.0
2019-09-16 13:50:00,68.5,68.53,68.4,68.42,10558.0,54.5094,54.5333,54.4298,54.4457,10558.0
2019-09-16 13:55:00,68.42,68.53,68.42,68.5,9118.0,54.4457,54.5333,54.4457,54.5094,9118.0
2019-09-16 14:00:00,68.5,68.53,68.43,68.43,15290.0,54.5094,54.5333,54.4537,54.4537,15290.0
2019-09-16 14:05:00,68.43,68.43,68.33,68.38,16659.0,54.4537,54.4537,54.3741,54.4139,16659.0
2019-09-16 14:10:00,68.38,68.43,68.35,68.36,33566.0,54.4139,54.4537,54.39,54.398,33566.0
2019-09-16 14:15:00,68.36,68.4,68.36,68.38,15637.0,54.398,54.4298,54.398,54.4139,15637.0
2019-09-16 14:20:00,68.38,68.41,68.36,68.38,16790.0,54.4139,54.4378,54.398,54.4139,16790.0
2019-09-16 14:25:00,68.38,68.4,68.31,68.33,12105.0,54.4139,54.4298,54.3582,54.3741,12105.0
2019-09-16 14:30:00,68.33,68.34,68.28,68.3,18175.0,54.3741,54.3821,54.3343,54.3503,18175.0
2019-09-16 14:35:00,68.3,68.35,68.29,68.31,13661.0,54.3503,54.39,54.3423,54.3582,13661.0
2019-09-16 14:40:00,68.31,68.31,68.23,68.23,16938.0,54.3582,54.3582,54.2946,54.2946,16938.0
2019-09-16 14:45:00,68.25,68.33,68.23,68.33,8931.0,54.3105,54.3741,54.2946,54.3741,8931.0
2019-09-16 14:50:00,68.34,68.4,68.31,68.38,15992.0,54.3821,54.4298,54.3582,54.4139,15992.0
2019-09-16 14:55:00,68.38,68.49,68.38,68.48,22034.0,54.4139,54.5015,54.4139,54.4935,22034.0
2019-09-16 15:00:00,68.48,68.57,68.47,68.55,27172.0,54.4935,54.5651,54.4855,54.5492,27172.0
2019-09-16 15:05:00,68.55,68.59,68.51,68.59,18633.0,54.5492,54.581,54.5174,54.581,18633.0
2019-09-16 15:10:00,68.59,68.63,68.57,68.59,25191.0,54.581,54.6129,54.5651,54.581,25191.0
2019-09-16 15:15:00,68.6,68.63,68.58,68.61,18326.0,54.589,54.6129,54.5731,54.5969,18326.0
2019-09-16 15:20:00,68.62,68.64,68.55,68.59,21422.0,54.6049,54.6208,54.5492,54.581,21422.0
2019-09-16 15:25:00,68.59,68.72,68.58,68.71,29239.0,54.581,54.6845,54.5731,54.6765,29239.0
2019-09-16 15:30:00,68.72,68.82,68.7,68.82,49438.0,54.6845,54.7641,54.6686,54.7641,49438.0
2019-09-16 15:35:00,68.81,68.9,68.81,68.9,67980.0,54.7561,54.8277,54.7561,54.8277,67980.0
2019-09-16 15:40:00,68.9,69.03,68.88,68.93,77246.0,54.8277,54.9312,54.8118,54.8516,77246.0
2019-09-16 15:45:00,68.94,68.95,68.77,68.78,89500.0,54.8595,54.8675,54.7243,54.7322,89500.0
2019-09-16 15:50:00,68.78,68.9,68.77,68.8,95400.0,54.7322,54.8277,54.7243,54.7481,95400.0
2019-09-16 15:55:00,68.81,68.97,68.8,68.92,153312.0,54.7561,54.8834,54.7481,54.8436,153312.0
2019-09-17 09:30:00,68.68,68.75,67.75,68.51,53926.0,54.6526,54.7084,53.9126,54.5174,53926.0
2019-09-17 09:35:00,68.59,68.81,68.14,68.7,29131.0,54.581,54.7561,54.2229,54.6686,29131.0
2019-09-17 09:40:00,68.72,68.87,68.35,68.35,15701.0,54.6845,54.8038,54.39,54.39,15701.0
2019-09-17 09:45:00,68.32,68.49,68.11,68.23,15578.0,54.3662,54.5015,54.1991,54.2946,15578.0
2019-09-17 09:50:00,68.22,68.26,67.78,67.84,57348.0,54.2866,54.3184,53.9365,53.9842,57348.0
2019-09-17 09:55:00,67.86,67.95,67.78,67.79,19792.0,54.0001,54.0717,53.9365,53.9444,19792.0
2019-09-17 10:00:00,67.82,68.02,67.82,67.95,25845.0,53.9683,54.1274,53.9683,54.0717,25845.0
2019-09-17 10:05:00,67.9,67.93,67.86,67.91,10204.0,54.032,54.0558,54.0001,54.0399,10204.0
2019-09-17 10:10:00,67.93,67.99,67.77,67.82,16613.0,54.0558,54.1036,53.9285,53.9683,16613.0
2019-09-17 10:15:00,67.82,67.93,67.82,67.88,10784.0,53.9683,54.0558,53.9683,54.016,10784.0
2019-09-17 10:20:00,67.88,67.98,67.83,67.94,11879.0,54.016,54.0956,53.9763,54.0638,11879.0
2019-09-17 10:25:00,67.94,67.99,67.85,67.86,16350.0,54.0638,54.1036,53.9922,54.0001,16350.0
2019-09-17 10:30:00,67.87,67.97,67.87,67.9,41610.0,54.0081,54.0877,54.0081,54.032,41610.0
2019-09-17 10:35:00,67.91,67.92,67.85,67.86,24971.0,54.0399,54.0479,53.9922,54.0001,24971.0
2019-09-17 10:40:00,67.87,67.88,67.82,67.85,10125.0,54.0081,54.016,53.9683,53.9922,10125.0
2019-09-17 10:45:00,67.83,67.98,67.83,67.92,28728.0,53.9763,54.0956,53.9763,54.0479,28728.0
2019-09-17 10:50:00,67.9,67.96,67.85,67.9,24899.0,54.032,54.0797,53.9922,54.032,24899.0
2019-09-17 10:55:00,67.9,67.9,67.59,67.63,33315.0,54.032,54.032,53.7853,53.8171,33315.0
2019-09-17 11:00:00,67.65,67.82,67.65,67.76,19220.0,53.833,53.9683,53.833,53.9205,19220.0
2019-09-17 11:05:00,67.76,67.94,67.75,67.93,14870.0,53.9205,54.0638,53.9126,54.0558,14870.0
2019-09-17 11:10:00,67.94,67.97,67.79,67.79,27173.0,54.0638,54.0877,53.9444,53.9444,27173.0
2019-09-17 11:15:00,67.78,67.82,67.7,67.71,23974.0,53.9365,53.9683,53.8728,53.8808,23974.0
2019-09-17 11:20:00,67.72,67.86,67.7,67.86,18912.0,53.8887,54.0001,53.8728,54.0001,18912.0
2019-09-17 11:25:00,67.84,67.84,67.7,67.78,25448.0,53.9842,53.9842,53.8728,53.9365,25448.0
2019-09-17 11:30:00,67.8,67.88,67.79,67.86,21179.0,53.9524,54.016,53.9444,54.0001,21179.0
2019-09-17 11:35:00,67.86,67.89,67.77,67.77,22768.0,54.0001,54.024,53.9285,53.9285,22768.0
2019-09-17 11:40:00,67.78,67.78,67.64,67.64,19023.0,53.9365,53.9365,53.8251,53.8251,19023.0
2019-09-17 11:45:00,67.63,67.63,67.57,67.59,18772.0,53.8171,53.8171,53.7694,53.7853,18772.0
2019-09-17 11:50:00,67.58,67.7,67.57,67.68,10939.0,53.7773,53.8728,53.7694,53.8569,10939.0
2019-09-17 11:55:00,67.69,67.75,67.68,67.7,11289.0,53.8648,53.9126,53.8569,53.8728,11289.0
2019-09-17 12:00:00,67.71,67.83,67.71,67.74,22099.0,53.8808,53.9763,53.8808,53.9046,22099.0
2019-09-17 12:05:00,67.74,67.8,67.73,67.76,8282.0,53.9046,53.9524,53.8967,53.9205,8282.0
2019-09-17 12:10:00,67.76,67.79,67.71,67.73,11373.0,53.9205,53.9444,53.8808,53.8967,11373.0
2019-09-17 12:15:00,67.75,67.91,67.74,67.89,26381.0,53.9126,54.0399,53.9046,54.024,26381.0
2019-09-17 12:20:00,67.86,68.03,67.84,68.03,12658.0,54.0001,54.1354,53.9842,54.1354,12658.0
2019-09-17 12:25:00,68.02,68.12,68.0,68.09,14399.0,54.1274,54.207,54.1115,54.1831,14399.0
2019-09-17 12:30:00,68.1,68.11,68.06,68.07,6380.0,54.1911,54.1991,54.1593,54.1672,6380.0
2019-09-17 12:35:00,68.08,68.09,68.0,68.04,9605.0,54.1752,54.1831,54.1115,54.1434,9605.0
2019-09-17 12:40:00,68.04,68.07,68.0,68.01,9088.0,54.1434,54.1672,54.1115,54.1195,9088.0
2019-09-17 12:45:00,68.01,68.01,67.89,67.93,14799.0,54.1195,54.1195,54.024,54.0558,14799.0
2019-09-17 12:50:00,67.93,67.95,67.8,67.83,16814.0,54.0558,54.0717,53.9524,53.9763,16814.0
2019-09-17 12:55:00,67.84,67.97,67.84,67.97,7180.0,53.9842,54.0877,53.9842,54.0877,7180.0
2019-09-17 13:00:00,67.98,68.14,67.96,68.09,9336.0,54.0956,54.2229,54.0797,54.1831,9336.0
2019-09-17 13:05:00,68.08,68.1,68.05,68.08,7963.0,54.1752,54.1911,54.1513,54.1752,7963.0
2019-09-17 13:10:00,68.09,68.09,67.97,68.01,24470.0,54.1831,54.1831,54.0877,54.1195,24470.0
2019-09-17 13:15:00,68.01,68.15,67.99,68.11,17493.0,54.1195,54.2309,54.1036,54.1991,17493.0
2019-09-17 13:20:00,68.12,68.14,68.05,68.06,32388.0,54.207,54.2229,54.1513,54.1593,32388.0
2019-09-17 13:25:00,68.06,68.17,68.06,68.13,14523.0,54.1593,54.2468,54.1593,54.215,14523.0
2019-09-17 13:30:00,68.12,68.19,68.11,68.17,18282.0,54.207,54.2627,54.1991,54.2468,18282.0
2019-09-17 13:35:00,68.18,68.27,68.14,68.27,13396.0,54.2548,54.3264,54.2229,54.3264,13396.0
2019-09-17 13:40:00,68.27,68.33,68.23,68.23,14828.0,54.3264,54.3741,54.2946,54.2946,14828.0
2019-09-17 13:45:00,68.25,68.36,68.18,68.34,25736.0,54.3105,54.398,54.2548,54.3821,25736.0
2019-09-17 13:50:00,68.35,68.43,68.35,68.4,14071.0,54.39,54.4537,54.39,54.4298,14071.0
2019-09-17 13:55:00,68.4,68.54,68.36,68.37,27176.0,54.4298,54.5412,54.398,54.406,27176.0
2019-09-17 14:00:00,68.39,68.66,68.39,68.4,35367.0,54.4219,54.6367,54.4219,54.4298,35367.0
2019-09-17 14:05:00,68.41,68.41,68.29,68.31,9091.0,54.4378,54.4378,54.3423,54.3582,9091.0
2019-09-17 14:10:00,68.31,68.36,68.23,68.24,6121.0,54.3582,54.398,54.2946,54.3025,6121.0
2019-09-17 14:15:00,68.24,68.31,68.22,68.28,8310.0,54.3025,54.3582,54.2866,54.3343,8310.0
2019-09-17 14:20:00,68.28,68.37,68.28,68.37,8146.0,54.3343,54.406,54.3343,54.406,8146.0
2019-09-17 14:25:00,68.37,68.4,68.34,68.34,8410.0,54.406,54.4298,54.3821,54.3821,8410.0
2019-09-17 14:30:00,68.34,68.38,68.34,68.36,10852.0,54.3821,54.4139,54.3821,54.398,10852.0
2019-09-17 14:35:00,68.37,68.39,68.28,68.29,11654.0,54.406,54.4219,54.3343,54.3423,11654.0
2019-09-17 14:40:00,68.3,68.42,68.3,68.41,10533.0,54.3503,54.4457,54.3503,54.4378,10533.0
2019-09-17 14:45:00,68.42,68.43,68.39,68.4,8985.0,54.4457,54.4537,54.4219,54.4298,8985.0
2019-09-17 14:50:00,68.41,68.43,68.38,68.41,21670.0,54.4378,54.4537,54.4139,54.4378,21670.0
2019-09-17 14:55:00,68.4,68.42,68.38,68.4,9013.0,54.4298,54.4457,54.4139,54.4298,9013.0
2019-09-17 15:00:00,68.41,68.45,68.38,68.41,12866.0,54.4378,54.4696,54.4139,54.4378,12866.0
2019-09-17 15:05:00,68.42,68.46,68.41,68.42,11305.0,54.4457,54.4776,54.4378,54.4457,11305.0
2019-09-17 15:10:00,68.41,68.44,68.37,68.38,9426.0,54.4378,54.4617,54.406,54.4139,9426.0
2019-09-17 15:15:00,68.38,68.4,68.37,68.4,16154.0,54.4139,54.4298,54.406,54.4298,16154.0
2019-09-17 15:20:00,68.41,68.43,68.37,68.41,10878.0,54.4378,54.4537,54.406,54.4378,10878.0
2019-09-17 15:25:00,68.41,68.47,68.37,68.47,19387.0,54.4378,54.4855,54.406,54.4855,19387.0
2019-09-17 15:30:00,68.46,68.51,68.43,68.43,30668.0,54.4776,54.5174,54.4537,54.4537,30668.0
2019-09-17 15:35:00,68.44,68.48,68.41,68.45,23019.0,54.4617,54.4935,54.4378,54.4696,23019.0
2019-09-17 15:40:00,68.46,68.5,68.43,68.45,29462.0,54.4776,54.5094,54.4537,54.4696,29462.0
2019-09-17 15:45:00,68.44,68.45,68.38,68.43,35774.0,54.4617,54.4696,54.4139,54.4537,35774.0
2019-09-17 15:50:00,68.43,68.52,68.42,68.51,53147.0,54.4537,54.5253,54.4457,54.5174,53147.0
2019-09-17 15:55:00,68.51,68.62,68.43,68.43,125957.0,54.5174,54.6049,54.4537,54.4537,125957.0
2019-09-18 09:30:00,67.86,68.28,67.76,68.09,30526.0,54.4022,54.7389,54.322,54.5866,30526.0
2019-09-18 09:35:00,68.11,68.58,68.08,68.5,16619.0,54.6026,54.9794,54.5786,54.9153,16619.0
2019-09-18 09:40:00,68.5,68.5,68.05,68.15,15781.0,54.9153,54.9153,54.5545,54.6347,15781.0
2019-09-18 09:45:00,68.11,68.11,67.81,67.92,13733.0,54.6026,54.6026,54.3621,54.4503,13733.0
2019-09-18 09:50:00,67.84,68.09,67.8,67.85,16988.0,54.3862,54.5866,54.3541,54.3942,16988.0
2019-09-18 09:55:00,67.94,67.94,67.82,67.87,7584.0,54.4663,54.4663,54.3701,54.4102,7584.0
2019-09-18 10:00:00,67.87,67.94,67.82,67.85,10800.0,54.4102,54.4663,54.3701,54.3942,10800.0
2019-09-18 10:05:00,67.85,67.94,67.81,67.89,6170.0,54.3942,54.4663,54.3621,54.4263,6170.0
2019-09-18 10:10:00,67.86,67.96,67.85,67.94,11310.0,54.4022,54.4824,54.3942,54.4663,11310.0
2019-09-18 10:15:00,67.94,67.96,67.83,67.83,13307.0,54.4663,54.4824,54.3782,54.3782,13307.0
2019-09-18 10:20:00,67.82,67.92,67.78,67.91,20276.0,54.3701,54.4503,54.3381,54.4423,20276.0
2019-09-18 10:25:00,67.94,68.04,67.94,68.03,5900.0,54.4663,54.5465,54.4663,54.5385,5900.0
2019-09-18 10:30:00,68.08,68.08,67.99,68.06,6240.0,54.5786,54.5786,54.5064,54.5625,6240.0
2019-09-18 10:35:00,68.04,68.15,68.01,68.03,7831.0,54.5465,54.6347,54.5225,54.5385,7831.0
2019-09-18 10:40:00,68.03,68.14,68.03,68.12,7243.0,54.5385,54.6267,54.5385,54.6106,7243.0
2019-09-18 10:45:00,68.12,68.22,68.06,68.13,7266.0,54.6106,54.6908,54.5625,54.6187,7266.0
2019-09-18 10:50:00,68.12,68.12,67.99,68.02,7517.0,54.6106,54.6106,54.5064,54.5305,7517.0
2019-09-18 10:55:00,68.01,68.04,67.93,67.95,10734.0,54.5225,54.5465,54.4583,54.4744,10734.0
2019-09-18 11:00:00,67.94,67.96,67.87,67.89,5657.0,54.4663,54.4824,54.4102,54.4263,5657.0
2019-09-18 11:05:00,67.9,67.94,67.87,67.91,8331.0,54.4343,54.4663,54.4102,54.4423,8331.0
2019-09-18 11:10:00,67.91,67.97,67.89,67.97,17578.0,54.4423,54.4904,54.4263,54.4904,17578.0
2019-09-18 11:15:00,67.96,67.99,67.92,67.94,10438.0,54.4824,54.5064,54.4503,54.4663,10438.0
2019-09-18 11:20:00,67.94,68.01,67.93,67.94,8692.0,54.4663,54.5225,54.4583,54.4663,8692.0
2019-09-18 11:25:00,67.92,67.93,67.85,67.9,10230.0,54.4503,54.4583,54.3942,54.4343,10230.0
2019-09-18 11:30:00,67.9,67.92,67.77,67.81,5623.0,54.4343,54.4503,54.3301,54.3621,5623.0
2019-09-18 11:35:00,67.79,67.82,67.71,67.74,6441.0,54.3461,54.3701,54.282,54.306,6441.0
2019-09-18 11:40:00,67.72,67.74,67.5,67.55,30415.0,54.29,54.306,54.1136,54.1537,30415.0
2019-09-18 11:45:00,67.54,67.71,67.54,67.69,7874.0,54.1457,54.282,54.1457,54.2659,7874.0
2019-09-18 11:50:00,67.66,67.69,67.63,67.65,7210.0,54.2419,54.2659,54.2178,54.2339,7210.0
2019-09-18 11:55:00,67.66,67.69,67.63,67.66,6545.0,54.2419,54.2659,54.2178,54.2419,6545.0
2019-09-18 12:00:00,67.69,67.72,67.66,67.72,12009.0,54.2659,54.29,54.2419,54.29,12009.0
2019-09-18 12:05:00,67.71,67.75,67.7,67.74,3397.0,54.282,54.314,54.2739,54.306,3397.0
2019-09-18 12:10:00,67.75,67.78,67.67,67.73,7889.0,54.314,54.3381,54.2499,54.298,7889.0
2019-09-18 12:15:00,67.72,67.78,67.71,67.77,7270.0,54.29,54.3381,54.282,54.3301,7270.0
2019-09-18 12:20:00,67.78,67.84,67.75,67.81,6978.0,54.3381,54.3862,54.314,54.3621,6978.0
2019-09-18 12:25:00,67.81,67.84,67.78,67.84,4517.0,54.3621,54.3862,54.3381,54.3862,4517.0
2019-09-18 12:30:00,67.84,67.86,67.75,67.75,3785.0,54.3862,54.4022,54.314,54.314,3785.0
2019-09-18 12:35:00,67.75,67.77,67.69,67.72,4341.0,54.314,54.3301,54.2659,54.29,4341.0
2019-09-18 12:40:00,67.72,67.76,67.72,67.75,3484.0,54.29,54.322,54.29,54.314,3484.0
2019-09-18 12:45:00,67.75,67.76,67.61,67.61,5369.0,54.314,54.322,54.2018,54.2018,5369.0
2019-09-18 12:50:00,67.64,67.67,67.56,67.56,4200.0,54.2258,54.2499,54.1617,54.1617,4200.0
2019-09-18 12:55:00,67.55,67.56,67.46,67.54,11963.0,54.1537,54.1617,54.0815,54.1457,11963.0
2019-09-18 13:00:00,67.55,67.57,67.45,67.45,4336.0,54.1537,54.1697,54.0735,54.0735,4336.0
2019-09-18 13:05:00,67.45,67.46,67.37,67.38,6200.0,54.0735,54.0815,54.0094,54.0174,6200.0
2019-09-18 13:10:00,67.39,67.41,67.34,67.37,5272.0,54.0254,54.0415,53.9853,54.0094,5272.0
2019-09-18 13:15:00,67.35,67.39,67.23,67.23,7603.0,53.9934,54.0254,53.8972,53.8972,7603.0
2019-09-18 13:20:00,67.23,67.27,67.1,67.13,13041.0,53.8972,53.9292,53.7929,53.817,13041.0
2019-09-18 13:25:00,67.12,67.13,67.03,67.06,11411.0,53.809,53.817,53.7368,53.7609,11411.0
2019-09-18 13:30:00,67.06,67.06,66.96,67.0,12289.0,53.7609,53.7609,53.6807,53.7128,12289.0
2019-09-18 13:35:00,66.97,66.98,66.81,66.82,9999.0,53.6887,53.6967,53.5604,53.5685,9999.0
2019-09-18 13:40:00,66.82,66.87,66.71,66.79,12891.0,53.5685,53.6085,53.4803,53.5444,12891.0
2019-09-18 13:45:00,66.8,66.87,66.76,66.81,7616.0,53.5524,53.6085,53.5204,53.5604,7616.0
2019-09-18 13:50:00,66.83,66.87,66.79,66.87,8361.0,53.5765,53.6085,53.5444,53.6085,8361.0
2019-09-18 13:55:00,66.88,66.88,66.63,66.63,14747.0,53.6166,53.6166,53.4161,53.4161,14747.0
2019-09-18 14:00:00,66.62,66.89,66.58,66.71,34606.0,53.4081,53.6246,53.3761,53.4803,34606.0
2019-09-18 14:05:00,66.71,67.04,66.7,66.77,18389.0,53.4803,53.7448,53.4723,53.5284,18389.0
2019-09-18 14:10:00,66.75,66.77,66.47,66.48,14909.0,53.5123,53.5284,53.2879,53.2959,14909.0
2019-09-18 14:15:00,66.52,66.68,66.5,66.6,15465.0,53.328,53.4562,53.3119,53.3921,15465.0
2019-09-18 14:20:00,66.53,66.7,66.51,66.66,7666.0,53.336,53.4723,53.3199,53.4402,7666.0
2019-09-18 14:25:00,66.64,66.66,66.56,66.63,9582.0,53.4242,53.4402,53.36,53.4161,9582.0
2019-09-18 14:30:00,66.61,66.65,66.5,66.65,17396.0,53.4001,53.4322,53.3119,53.4322,17396.0
2019-09-18 14:35:00,66.64,66.7,66.52,66.6,17018.0,53.4242,53.4723,53.328,53.3921,17018.0
2019-09-18 14:40:00,66.64,66.79,66.61,66.76,9621.0,53.4242,53.5444,53.4001,53.5204,9621.0
2019-09-18 14:45:00,66.76,66.76,66.64,66.73,12042.0,53.5204,53.5204,53.4242,53.4963,12042.0
2019-09-18 14:50:00,66.73,66.87,66.73,66.82,12752.0,53.4963,53.6085,53.4963,53.5685,12752.0
2019-09-18 14:55:00,66.81,66.83,66.71,66.8,12883.0,53.5604,53.5765,53.4803,53.5524,12883.0
2019-09-18 15:00:00,66.81,66.84,66.76,66.84,12803.0,53.5604,53.5845,53.5204,53.5845,12803.0
2019-09-18 15:05:00,66.84,66.94,66.8,66.88,10885.0,53.5845,53.6647,53.5524,53.6166,10885.0
2019-09-18 15:10:00,66.9,66.95,66.89,66.91,10568.0,53.6326,53.6727,53.6246,53.6406,10568.0
2019-09-18 15:15:00,66.95,67.04,66.91,67.02,11921.0,53.6727,53.7448,53.6406,53.7288,11921.0
2019-09-18 15:20:00,67.03,67.05,66.95,67.03,13225.0,53.7368,53.7528,53.6727,53.7368,13225.0
2019-09-18 15:25:00,67.04,67.08,67.01,67.06,19144.0,53.7448,53.7769,53.7208,53.7609,19144.0
2019-09-18 15:30:00,67.09,67.17,67.07,67.15,32337.0,53.7849,53.8491,53.7689,53.833,32337.0
2019-09-18 15:35:00,67.14,67.25,67.12,67.14,26730.0,53.825,53.9132,53.809,53.825,26730.0
2019-09-18 15:40:00,67.14,67.15,67.06,67.13,39157.0,53.825,53.833,53.7609,53.817,39157.0
2019-09-18 15:45:00,67.15,67.17,67.02,67.05,27408.0,53.833,53.8491,53.7288,53.7528,27408.0
2019-09-18 15:50:00,67.05,67.11,67.03,67.11,51068.0,53.7528,53.8009,53.7368,53.8009,51068.0
2019-09-18 15:55:00,67.11,67.19,67.08,67.16,108174.0,53.8009,53.8651,53.7769,53.841,108174.0
2019-09-19 09:30:00,67.6,67.98,67.43,67.81,37471.0,54.1938,54.4984,54.0575,54.3621,37471.0
2019-09-19 09:35:00,67.72,67.95,67.56,67.69,9855.0,54.29,54.4744,54.1617,54.2659,9855.0
2019-09-19 09:40:00,67.72,67.95,67.49,67.66,25992.0,54.29,54.4744,54.1056,54.2419,25992.0
2019-09-19 09:45:00,67.67,67.7,67.53,67.56,8400.0,54.2499,54.2739,54.1377,54.1617,8400.0
2019-09-19 09:50:00,67.62,67.73,67.62,67.73,10359.0,54.2098,54.298,54.2098,54.298,10359.0
2019-09-19 09:55:00,67.72,67.9,67.7,67.8,10310.0,54.29,54.4343,54.2739,54.3541,10310.0
2019-09-19 10:00:00,67.83,67.92,67.79,67.84,7040.0,54.3782,54.4503,54.3461,54.3862,7040.0
2019-09-19 10:05:00,67.96,67.98,67.83,67.9,6915.0,54.4824,54.4984,54.3782,54.4343,6915.0
2019-09-19 10:10:00,67.94,67.97,67.84,67.86,11945.0,54.4663,54.4904,54.3862,54.4022,11945.0
2019-09-19 10:15:00,67.89,68.0,67.85,67.92,7752.0,54.4263,54.5144,54.3942,54.4503,7752.0
2019-09-19 10:20:00,67.93,67.94,67.77,67.82,7618.0,54.4583,54.4663,54.3301,54.3701,7618.0
2019-09-19 10:25:00,67.8,67.82,67.67,67.71,18426.0,54.3541,54.3701,54.2499,54.282,18426.0
2019-09-19 10:30:00,67.71,67.8,67.71,67.77,10361.0,54.282,54.3541,54.282,54.3301,10361.0
2019-09-19 10:35:00,67.78,67.92,67.77,67.81,5651.0,54.3381,54.4503,54.3301,54.3621,5651.0
2019-09-19 10:40:00,67.82,67.87,67.75,67.81,5851.0,54.3701,54.4102,54.314,54.3621,5851.0
2019-09-19 10:45:00,67.81,67.93,67.81,67.93,5708.0,54.3621,54.4583,54.3621,54.4583,5708.0
2019-09-19 10:50:00,67.93,67.95,67.87,67.9,8479.0,54.4583,54.4744,54.4102,54.4343,8479.0
2019-09-19 10:55:00,67.91,67.98,67.89,67.95,5830.0,54.4423,54.4984,54.4263,54.4744,5830.0
2019-09-19 11:00:00,67.96,67.97,67.85,67.87,10401.0,54.4824,54.4904,54.3942,54.4102,10401.0
2019-09-19 11:05:00,67.87,67.87,67.82,67.85,9021.0,54.4102,54.4102,54.3701,54.3942,9021.0
2019-09-19 11:10:00,67.86,67.91,67.8,67.82,7319.0,54.4022,54.4423,54.3541,54.3701,7319.0
2019-09-19 11:15:00,67.83,67.84,67.79,67.84,5788.0,54.3782,54.3862,54.3461,54.3862,5788.0
2019-09-19 11:20:00,67.84,67.87,67.79,67.81,8176.0,54.3862,54.4102,54.3461,54.3621,8176.0
2019-09-19 11:25:00,67.8,67.82,67.74,67.76,9838.0,54.3541,54.3701,54.306,54.322,9838.0
2019-09-19 11:30:00,67.77,67.89,67.77,67.86,7528.0,54.3301,54.4263,54.3301,54.4022,7528.0
2019-09-19 11:35:00,67.83,67.84,67.77,67.78,3500.0,54.3782,54.3862,54.3301,54.3381,3500.0
2019-09-19 11:40:00,67.77,67.78,67.61,67.64,7660.0,54.3301,54.3381,54.2018,54.2258,7660.0
2019-09-19 11:45:00,67.64,67.77,67.64,67.76,6264.0,54.2258,54.3301,54.2258,54.322,6264.0
2019-09-19 11:50:00,67.74,67.74,67.62,67.65,29463.0,54.306,54.306,54.2098,54.2339,29463.0
2019-09-19 11:55:00,67.65,67.73,67.63,67.7,19669.0,54.2339,54.298,54.2178,54.2739,19669.0
2019-09-19 12:00:00,67.7,67.8,67.69,67.77,9870.0,54.2739,54.3541,54.2659,54.3301,9870.0
2019-09-19 12:05:00,67.8,67.8,67.77,67.78,3692.0,54.3541,54.3541,54.3301,54.3381,3692.0
2019-09-19 12:10:00,67.77,67.82,67.77,67.79,7793.0,54.3301,54.3701,54.3301,54.3461,7793.0
2019-09-19 12:15:00,67.8,67.82,67.7,67.7,6015.0,54.3541,54.3701,54.2739,54.2739,6015.0
2019-09-19 12:20:00,67.72,67.72,67.63,67.63,4476.0,54.29,54.29,54.2178,54.2178,4476.0
2019-09-19 12:25:00,67.64,67.65,67.54,67.56,14100.0,54.2258,54.2339,54.1457,54.1617,14100.0
2019-09-19 12:30:00,67.6,67.72,67.6,67.71,5890.0,54.1938,54.29,54.1938,54.282,5890.0
2019-09-19 12:35:00,67.7,67.79,67.7,67.74,8741.0,54.2739,54.3461,54.2739,54.306,8741.0
2019-09-19 12:40:00,67.74,67.74,67.7,67.72,5600.0,54.306,54.306,54.2739,54.29,5600.0
2019-09-19 12:45:00,67.72,67.73,67.68,67.72,2950.0,54.29,54.298,54.2579,54.29,2950.0
2019-09-19 12:50:00,67.72,67.73,67.67,67.7,4900.0,54.29,54.298,54.2499,54.2739,4900.0
2019-09-19 12:55:00,67.69,67.75,67.69,67.72,3100.0,54.2659,54.314,54.2659,54.29,3100.0
2019-09-19 13:00:00,67.72,67.75,67.7,67.74,5335.0,54.29,54.314,54.2739,54.306,5335.0
2019-09-19 13:05:00,67.74,67.75,67.65,67.65,4085.0,54.306,54.314,54.2339,54.2339,4085.0
2019-09-19 13:10:00,67.68,67.75,67.68,67.72,4304.0,54.2579,54.314,54.2579,54.29,4304.0
2019-09-19 13:15:00,67.73,67.74,67.7,67.72,3840.0,54.298,54.306,54.2739,54.29,3840.0
2019-09-19 13:20:00,67.73,67.77,67.71,67.74,7000.0,54.298,54.3301,54.282,54.306,7000.0
2019-09-19 13:25:00,67.74,67.75,67.7,67.7,5000.0,54.306,54.314,54.2739,54.2739,5000.0
2019-09-19 13:30:00,67.7,67.7,67.5,67.63,33424.0,54.2739,54.2739,54.1136,54.2178,33424.0
2019-09-19 13:35:00,67.63,67.68,67.6,67.67,11004.0,54.2178,54.2579,54.1938,54.2499,11004.0
2019-09-19 13:40:00,67.66,67.68,67.59,67.68,7800.0,54.2419,54.2579,54.1858,54.2579,7800.0
2019-09-19 13:45:00,67.68,67.71,67.67,67.7,5576.0,54.2579,54.282,54.2499,54.2739,5576.0
2019-09-19 13:50:00,67.69,67.72,67.65,67.71,6993.0,54.2659,54.29,54.2339,54.282,6993.0
2019-09-19 13:55:00,67.69,67.72,67.67,67.71,6300.0,54.2659,54.29,54.2499,54.282,6300.0
2019-09-19 14:00:00,67.72,67.76,67.72,67.75,5950.0,54.29,54.322,54.29,54.314,5950.0
2019-09-19 14:05:00,67.74,67.75,67.66,67.68,6935.0,54.306,54.314,54.2419,54.2579,6935.0
2019-09-19 14:10:00,67.68,67.72,67.65,67.71,18905.0,54.2579,54.29,54.2339,54.282,18905.0
2019-09-19 14:15:00,67.71,67.72,67.65,67.65,7039.0,54.282,54.29,54.2339,54.2339,7039.0
2019-09-19 14:20:00,67.63,67.7,67.63,67.7,13894.0,54.2178,54.2739,54.2178,54.2739,13894.0
2019-09-19 14:25:00,67.7,67.71,67.65,67.66,6150.0,54.2739,54.282,54.2339,54.2419,6150.0
2019-09-19 14:30:00,67.67,67.69,67.62,67.64,5694.0,54.2499,54.2659,54.2098,54.2258,5694.0
2019-09-19 14:35:00,67.62,67.64,67.58,67.64,16435.0,54.2098,54.2258,54.1777,54.2258,16435.0
2019-09-19 14:40:00,67.64,67.67,67.61,67.62,8273.0,54.2258,54.2499,54.2018,54.2098,8273.0
2019-09-19 14:45:00,67.62,67.63,67.58,67.62,9221.0,54.2098,54.2178,54.1777,54.2098,9221.0
2019-09-19 14:50:00,67.62,67.64,67.59,67.64,8341.0,54.2098,54.2258,54.1858,54.2258,8341.0
2019-09-19 14:55:00,67.63,67.63,67.55,67.58,9919.0,54.2178,54.2178,54.1537,54.1777,9919.0
2019-09-19 15:00:00,67.57,67.62,67.56,67.58,13682.0,54.1697,54.2098,54.1617,54.1777,13682.0
2019-09-19 15:05:00,67.58,67.6,67.52,67.53,4972.0,54.1777,54.1938,54.1296,54.1377,4972.0
2019-09-19 15:10:00,67.54,67.58,67.45,67.48,8068.0,54.1457,54.1777,54.0735,54.0976,8068.0
2019-09-19 15:15:00,67.48,67.5,67.45,67.47,7331.0,54.0976,54.1136,54.0735,54.0896,7331.0
2019-09-19 15:20:00,67.48,67.58,67.48,67.57,18952.0,54.0976,54.1777,54.0976,54.1697,18952.0
2019-09-19 15:25:00,67.58,67.66,67.57,67.63,10947.0,54.1777,54.2419,54.1697,54.2178,10947.0
2019-09-19 15:30:00,67.63,67.64,67.56,67.59,22681.0,54.2178,54.2258,54.1617,54.1858,22681.0
2019-09-19 15:35:00,67.59,67.65,67.57,67.64,11035.0,54.1858,54.2339,54.1697,54.2258,11035.0
2019-09-19 15:40:00,67.64,67.7,67.64,67.67,16678.0,54.2258,54.2739,54.2258,54.2499,16678.0
2019-09-19 15:45:00,67.66,67.67,67.56,67.58,29533.0,54.2419,54.2499,54.1617,54.1777,29533.0
2019-09-19 15:50:00,67.58,67.58,67.43,67.52,30809.0,54.1777,54.1777,54.0575,54.1296,30809.0
2019-09-19 15:55:00,67.54,67.71,67.54,67.59,108384.0,54.1457,54.282,54.1457,54.1858,108384.0
2019-09-20 09:30:00,68.0,68.09,67.48,67.94,222421.0,54.5144,54.5866,54.0976,54.4663,222421.0
2019-09-20 09:35:00,68.04,68.09,67.5,67.71,11007.0,54.5465,54.5866,54.1136,54.282,11007.0
2019-09-20 09:40:00,67.71,67.71,67.23,67.36,4738.0,54.282,54.282,53.8972,54.0014,4738.0
2019-09-20 09:45:00,67.46,67.57,67.33,67.34,20658.0,54.0815,54.1697,53.9773,53.9853,20658.0
2019-09-20 09:50:00,67.38,67.68,67.32,67.54,20407.0,54.0174,54.2579,53.9693,54.1457,20407.0
2019-09-20 09:55:00,67.57,67.78,67.57,67.78,5810.0,54.1697,54.3381,54.1697,54.3381,5810.0
2019-09-20 10:00:00,67.81,67.93,67.71,67.76,9165.0,54.3621,54.4583,54.282,54.322,9165.0
2019-09-20 10:05:00,67.86,67.9,67.73,67.85,7930.0,54.4022,54.4343,54.298,54.3942,7930.0
2019-09-20 10:10:00,67.82,67.93,67.77,67.78,4501.0,54.3701,54.4583,54.3301,54.3381,4501.0
2019-09-20 10:15:00,67.81,67.94,67.77,67.9,9884.0,54.3621,54.4663,54.3301,54.4343,9884.0
2019-09-20 10:20:00,67.92,68.14,67.91,68.06,20938.0,54.4503,54.6267,54.4423,54.5625,20938.0
2019-09-20 10:25:00,68.07,68.13,67.85,68.12,25037.0,54.5706,54.6187,54.3942,54.6106,25037.0
2019-09-20 10:30:00,68.15,68.27,68.15,68.16,23056.0,54.6347,54.7309,54.6347,54.6427,23056.0
2019-09-20 10:35:00,68.22,68.37,68.1,68.1,96465.0,54.6908,54.8111,54.5946,54.5946,96465.0
2019-09-20 10:40:00,68.09,68.14,67.96,67.96,10940.0,54.5866,54.6267,54.4824,54.4824,10940.0
2019-09-20 10:45:00,67.97,68.04,67.95,68.04,10314.0,54.4904,54.5465,54.4744,54.5465,10314.0
2019-09-20 10:50:00,68.04,68.05,67.94,67.94,8256.0,54.5465,54.5545,54.4663,54.4663,8256.0
2019-09-20 10:55:00,67.92,68.02,67.91,67.98,25594.0,54.4503,54.5305,54.4423,54.4984,25594.0
2019-09-20 11:00:00,67.98,68.12,67.93,68.06,8056.0,54.4984,54.6106,54.4583,54.5625,8056.0
2019-09-20 11:05:00,68.07,68.07,67.92,67.94,11422.0,54.5706,54.5706,54.4503,54.4663,11422.0
2019-09-20 11:10:00,67.94,68.05,67.91,67.97,5610.0,54.4663,54.5545,54.4423,54.4904,5610.0
2019-09-20 11:15:00,67.97,67.98,67.8,67.84,9546.0,54.4904,54.4984,54.3541,54.3862,9546.0
2019-09-20 11:20:00,67.84,67.86,67.77,67.8,7871.0,54.3862,54.4022,54.3301,54.3541,7871.0
2019-09-20 11:25:00,67.8,67.8,67.72,67.73,3740.0,54.3541,54.3541,54.29,54.298,3740.0
2019-09-20 11:30:00,67.73,67.8,67.73,67.79,5080.0,54.298,54.3541,54.298,54.3461,5080.0
2019-09-20 11:35:00,67.76,67.76,67.68,67.7,4400.0,54.322,54.322,54.2579,54.2739,4400.0
2019-09-20 11:40:00,67.7,67.8,67.69,67.8,6933.0,54.2739,54.3541,54.2659,54.3541,6933.0
2019-09-20 11:45:00,67.82,67.82,67.77,67.8,5365.0,54.3701,54.3701,54.3301,54.3541,5365.0
2019-09-20 11:50:00,67.79,67.9,67.79,67.89,5305.0,54.3461,54.4343,54.3461,54.4263,5305.0
2019-09-20 11:55:00,67.9,67.97,67.9,67.93,10146.0,54.4343,54.4904,54.4343,54.4583,10146.0
2019-09-20 12:00:00,67.93,67.95,67.89,67.91,7880.0,54.4583,54.4744,54.4263,54.4423,7880.0
2019-09-20 12:05:00,67.91,67.94,67.83,67.84,10698.0,54.4423,54.4663,54.3782,54.3862,10698.0
2019-09-20 12:10:00,67.84,67.96,67.83,67.96,9832.0,54.3862,54.4824,54.3782,54.4824,9832.0
2019-09-20 12:15:00,67.95,67.96,67.91,67.94,6101.0,54.4744,54.4824,54.4423,54.4663,6101.0
2019-09-20 12:20:00,67.95,67.97,67.93,67.94,6771.0,54.4744,54.4904,54.4583,54.4663,6771.0
2019-09-20 12:25:00,67.94,67.94,67.85,67.91,11192.0,54.4663,54.4663,54.3942,54.4423,11192.0
2019-09-20 12:30:00,67.91,67.92,67.9,67.91,4026.0,54.4423,54.4503,54.4343,54.4423,4026.0
2019-09-20 12:35:00,67.91,67.92,67.84,67.89,10703.0,54.4423,54.4503,54.3862,54.4263,10703.0
2019-09-20 12:40:00,67.89,67.89,67.85,67.89,4115.0,54.4263,54.4263,54.3942,54.4263,4115.0
2019-09-20 12:45:00,67.89,67.93,67.87,67.88,8439.0,54.4263,54.4583,54.4102,54.4182,8439.0
2019-09-20 12:50:00,67.89,67.93,67.85,67.87,14358.0,54.4263,54.4583,54.3942,54.4102,14358.0
2019-09-20 12:55:00,67.87,67.93,67.87,67.89,10305.0,54.4102,54.4583,54.4102,54.4263,10305.0
2019-09-20 13:00:00,67.89,67.89,67.8,67.81,5599.0,54.4263,54.4263,54.3541,54.3621,5599.0
2019-09-20 13:05:00,67.79,67.81,67.7,67.73,6136.0,54.3461,54.3621,54.2739,54.298,6136.0
2019-09-20 13:10:00,67.73,67.75,67.06,67.09,68222.0,54.298,54.314,53.7609,53.7849,68222.0
2019-09-20 13:15:00,67.08,67.13,66.51,67.08,72271.0,53.7769,53.817,53.3199,53.7769,72271.0
2019-09-20 13:20:00,67.08,67.08,66.89,66.96,7685.0,53.7769,53.7769,53.6246,53.6807,7685.0
2019-09-20 13:25:00,66.95,67.02,66.89,66.94,10279.0,53.6727,53.7288,53.6246,53.6647,10279.0
2019-09-20 13:30:00,66.95,66.99,66.91,66.99,10000.0,53.6727,53.7047,53.6406,53.7047,10000.0
2019-09-20 13:35:00,66.97,67.06,66.8,67.02,18365.0,53.6887,53.7609,53.5524,53.7288,18365.0
2019-09-20 13:40:00,67.0,67.01,66.9,66.91,9934.0,53.7128,53.7208,53.6326,53.6406,9934.0
2019-09-20 13:45:00,66.91,66.95,66.78,66.81,5685.0,53.6406,53.6727,53.5364,53.5604,5685.0
2019-09-20 13:50:00,66.83,66.91,66.77,66.87,7640.0,53.5765,53.6406,53.5284,53.6085,7640.0
2019-09-20 13:55:00,66.87,67.08,66.85,67.07,16629.0,53.6085,53.7769,53.5925,53.7689,16629.0
2019-09-20 14:00:00,67.13,67.21,67.07,67.11,15875.0,53.817,53.8811,53.7689,53.8009,15875.0
2019-09-20 14:05:00,67.09,67.17,67.08,67.09,10457.0,53.7849,53.8491,53.7769,53.7849,10457.0
2019-09-20 14:10:00,67.09,67.1,66.86,66.87,5490.0,53.7849,53.7929,53.6005,53.6085,5490.0
2019-09-20 14:15:00,66.88,67.04,66.84,67.04,15038.0,53.6166,53.7448,53.5845,53.7448,15038.0
2019-09-20 14:20:00,67.03,67.09,67.01,67.08,2366.0,53.7368,53.7849,53.7208,53.7769,2366.0
2019-09-20 14:25:00,67.07,67.08,67.02,67.08,3378.0,53.7689,53.7769,53.7288,53.7769,3378.0
2019-09-20 14:30:00,67.08,67.14,67.06,67.06,9164.0,53.7769,53.825,53.7609,53.7609,9164.0
2019-09-20 14:35:00,67.06,67.14,67.04,67.12,5189.0,53.7609,53.825,53.7448,53.809,5189.0
2019-09-20 14:40:00,67.12,67.13,67.04,67.08,5900.0,53.809,53.817,53.7448,53.7769,5900.0
2019-09-20 14:45:00,67.09,67.12,67.08,67.09,4871.0,53.7849,53.809,53.7769,53.7849,4871.0
2019-09-20 14:50:00,67.1,67.11,67.02,67.08,5546.0,53.7929,53.8009,53.7288,53.7769,5546.0
2019-09-20 14:55:00,67.06,67.07,67.0,67.0,5146.0,53.7609,53.7689,53.7128,53.7128,5146.0
2019-09-20 15:00:00,67.03,67.07,67.02,67.02,8128.0,53.7368,53.7689,53.7288,53.7288,8128.0
2019-09-20 15:05:00,67.04,67.05,66.95,66.96,11309.0,53.7448,53.7528,53.6727,53.6807,11309.0
2019-09-20 15:10:00,66.94,66.95,66.81,66.84,11277.0,53.6647,53.6727,53.5604,53.5845,11277.0
2019-09-20 15:15:00,66.84,66.85,66.8,66.83,9698.0,53.5845,53.5925,53.5524,53.5765,9698.0
2019-09-20 15:20:00,66.81,66.81,66.71,66.77,19826.0,53.5604,53.5604,53.4803,53.5284,19826.0
2019-09-20 15:25:00,66.77,66.8,66.71,66.73,15005.0,53.5284,53.5524,53.4803,53.4963,15005.0
2019-09-20 15:30:00,66.74,66.78,66.68,66.68,15140.0,53.5043,53.5364,53.4562,53.4562,15140.0
2019-09-20 15:35:00,66.7,66.78,66.69,66.78,21867.0,53.4723,53.5364,53.4642,53.5364,21867.0
2019-09-20 15:40:00,66.78,66.79,66.73,66.77,21118.0,53.5364,53.5444,53.4963,53.5284,21118.0
2019-09-20 15:45:00,66.78,66.84,66.7,66.82,32069.0,53.5364,53.5845,53.4723,53.5685,32069.0
2019-09-20 15:50:00,66.83,67.01,66.83,66.99,41367.0,53.5765,53.7208,53.5765,53.7047,41367.0
2019-09-20 15:55:00,66.99,67.02,66.74,66.76,87134.0,53.7047,53.7288,53.5043,53.5204,87134.0
2019-09-23 09:30:00,66.6,66.8,66.35,66.76,48232.0,53.3921,53.5524,53.1917,53.5204,48232.0
2019-09-23 09:35:00,66.79,67.38,66.79,67.17,23302.0,53.5444,54.0174,53.5444,53.8491,23302.0
2019-09-23 09:40:00,67.3,67.39,67.11,67.33,29632.0,53.9533,54.0254,53.8009,53.9773,29632.0
2019-09-23 09:45:00,67.38,67.66,67.25,67.42,31960.0,54.0174,54.2419,53.9132,54.0495,31960.0
2019-09-23 09:50:00,67.4,67.58,67.4,67.56,11591.0,54.0334,54.1777,54.0334,54.1617,11591.0
2019-09-23 09:55:00,67.56,67.57,67.42,67.55,10115.0,54.1617,54.1697,54.0495,54.1537,10115.0
2019-09-23 10:00:00,67.53,67.53,67.14,67.21,29993.0,54.1377,54.1377,53.825,53.8811,29993.0
2019-09-23 10:05:00,67.2,67.24,66.94,66.95,8629.0,53.8731,53.9052,53.6647,53.6727,8629.0
2019-09-23 10:10:00,66.95,67.0,66.86,66.96,6258.0,53.6727,53.7128,53.6005,53.6807,6258.0
2019-09-23 10:15:00,66.96,67.05,66.92,67.05,7558.0,53.6807,53.7528,53.6486,53.7528,7558.0
2019-09-23 10:20:00,67.04,67.2,67.03,67.19,6418.0,53.7448,53.8731,53.7368,53.8651,6418.0
2019-09-23 10:25:00,67.21,67.27,67.15,67.22,6000.0,53.8811,53.9292,53.833,53.8891,6000.0
2019-09-23 10:30:00,67.25,67.35,67.18,67.35,12291.0,53.9132,53.9934,53.8571,53.9934,12291.0
2019-09-23 10:35:00,67.36,67.43,67.31,67.43,5020.0,54.0014,54.0575,53.9613,54.0575,5020.0
2019-09-23 10:40:00,67.42,67.43,67.34,67.43,6728.0,54.0495,54.0575,53.9853,54.0575,6728.0
2019-09-23 10:45:00,67.39,67.41,67.24,67.31,26372.0,54.0254,54.0415,53.9052,53.9613,26372.0
2019-09-23 10:50:00,67.31,67.44,67.29,67.35,13457.0,53.9613,54.0655,53.9453,53.9934,13457.0
2019-09-23 10:55:00,67.38,67.42,67.32,67.4,6455.0,54.0174,54.0495,53.9693,54.0334,6455.0
2019-09-23 11:00:00,67.41,67.59,67.39,67.55,17242.0,54.0415,54.1858,54.0254,54.1537,17242.0
2019-09-23 11:05:00,67.52,67.54,67.44,67.52,5598.0,54.1296,54.1457,54.0655,54.1296,5598.0
2019-09-23 11:10:00,67.48,67.57,67.41,67.54,22508.0,54.0976,54.1697,54.0415,54.1457,22508.0
2019-09-23 11:15:00,67.56,67.68,67.54,67.64,45229.0,54.1617,54.2579,54.1457,54.2258,45229.0
2019-09-23 11:20:00,67.62,67.7,67.58,67.59,11684.0,54.2098,54.2739,54.1777,54.1858,11684.0
2019-09-23 11:25:00,67.59,67.65,67.56,67.62,5005.0,54.1858,54.2339,54.1617,54.2098,5005.0
2019-09-23 11:30:00,67.6,67.77,67.59,67.75,6008.0,54.1938,54.3301,54.1858,54.314,6008.0
2019-09-23 11:35:00,67.73,67.81,67.73,67.81,7192.0,54.298,54.3621,54.298,54.3621,7192.0
2019-09-23 11:40:00,67.79,67.79,67.67,67.69,5062.0,54.3461,54.3461,54.2499,54.2659,5062.0
2019-09-23 11:45:00,67.69,67.75,67.66,67.74,4825.0,54.2659,54.314,54.2419,54.306,4825.0
2019-09-23 11:50:00,67.76,67.8,67.71,67.73,7674.0,54.322,54.3541,54.282,54.298,7674.0
2019-09-23 11:55:00,67.74,67.77,67.67,67.77,6796.0,54.306,54.3301,54.2499,54.3301,6796.0
2019-09-23 12:00:00,67.75,67.76,67.59,67.61,6087.0,54.314,54.322,54.1858,54.2018,6087.0
2019-09-23 12:05:00,67.63,67.73,67.62,67.73,5174.0,54.2178,54.298,54.2098,54.298,5174.0
2019-09-23 12:10:00,67.73,67.74,67.66,67.68,15408.0,54.298,54.306,54.2419,54.2579,15408.0
2019-09-23 12:15:00,67.67,67.73,67.67,67.72,7344.0,54.2499,54.298,54.2499,54.29,7344.0
2019-09-23 12:20:00,67.7,67.72,67.64,67.65,5213.0,54.2739,54.29,54.2258,54.2339,5213.0
2019-09-23 12:25:00,67.68,67.75,67.67,67.69,5979.0,54.2579,54.314,54.2499,54.2659,5979.0
2019-09-23 12:30:00,67.69,67.69,67.58,67.58,5296.0,54.2659,54.2659,54.1777,54.1777,5296.0
2019-09-23 12:35:00,67.62,67.64,67.56,67.57,4500.0,54.2098,54.2258,54.1617,54.1697,4500.0
2019-09-23 12:40:00,67.54,67.54,67.44,67.47,6135.0,54.1457,54.1457,54.0655,54.0896,6135.0
2019-09-23 12:45:00,67.47,67.49,67.43,67.45,3098.0,54.0896,54.1056,54.0575,54.0735,3098.0
2019-09-23 12:50:00,67.46,67.53,67.43,67.5,4185.0,54.0815,54.1377,54.0575,54.1136,4185.0
2019-09-23 12:55:00,67.5,67.57,67.5,67.57,5613.0,54.1136,54.1697,54.1136,54.1697,5613.0
2019-09-23 13:00:00,67.58,67.62,67.58,67.59,4275.0,54.1777,54.2098,54.1777,54.1858,4275.0
2019-09-23 13:05:00,67.59,67.6,67.56,67.59,2943.0,54.1858,54.1938,54.1617,54.1858,2943.0
2019-09-23 13:10:00,67.58,67.61,67.56,67.59,4757.0,54.1777,54.2018,54.1617,54.1858,4757.0
2019-09-23 13:15:00,67.57,67.67,67.57,67.62,6000.0,54.1697,54.2499,54.1697,54.2098,6000.0
2019-09-23 13:20:00,67.63,67.65,67.59,67.59,5695.0,54.2178,54.2339,54.1858,54.1858,5695.0
2019-09-23 13:25:00,67.6,67.63,67.59,67.61,3836.0,54.1938,54.2178,54.1858,54.2018,3836.0
2019-09-23 13:30:00,67.63,67.63,67.55,67.56,11299.0,54.2178,54.2178,54.1537,54.1617,11299.0
2019-09-23 13:35:00,67.55,67.55,67.43,67.44,5665.0,54.1537,54.1537,54.0575,54.0655,5665.0
2019-09-23 13:40:00,67.43,67.5,67.4,67.46,9387.0,54.0575,54.1136,54.0334,54.0815,9387.0
2019-09-23 13:45:00,67.47,67.53,67.47,67.53,6932.0,54.0896,54.1377,54.0896,54.1377,6932.0
2019-09-23 13:50:00,67.55,67.56,67.48,67.5,4221.0,54.1537,54.1617,54.0976,54.1136,4221.0
2019-09-23 13:55:00,67.51,67.51,67.4,67.4,6226.0,54.1216,54.1216,54.0334,54.0334,6226.0
2019-09-23 14:00:00,67.4,67.42,67.34,67.4,5654.0,54.0334,54.0495,53.9853,54.0334,5654.0
2019-09-23 14:05:00,67.41,67.53,67.39,67.39,4317.0,54.0415,54.1377,54.0254,54.0254,4317.0
2019-09-23 14:10:00,67.38,67.51,67.37,67.49,4797.0,54.0174,54.1216,54.0094,54.1056,4797.0
2019-09-23 14:15:00,67.52,67.52,67.47,67.5,4074.0,54.1296,54.1296,54.0896,54.1136,4074.0
2019-09-23 14:20:00,67.5,67.5,67.42,67.42,3503.0,54.1136,54.1136,54.0495,54.0495,3503.0
2019-09-23 14:25:00,67.43,67.45,67.38,67.41,4065.0,54.0575,54.0735,54.0174,54.0415,4065.0
2019-09-23 14:30:00,67.41,67.41,67.33,67.37,10845.0,54.0415,54.0415,53.9773,54.0094,10845.0
2019-09-23 14:35:00,67.37,67.38,67.34,67.34,4933.0,54.0094,54.0174,53.9853,53.9853,4933.0
2019-09-23 14:40:00,67.34,67.35,67.29,67.34,12540.0,53.9853,53.9934,53.9453,53.9853,12540.0
2019-09-23 14:45:00,67.33,67.34,67.26,67.27,9721.0,53.9773,53.9853,53.9212,53.9292,9721.0
2019-09-23 14:50:00,67.29,67.3,67.24,67.28,13199.0,53.9453,53.9533,53.9052,53.9372,13199.0
2019-09-23 14:55:00,67.28,67.31,67.24,67.26,14538.0,53.9372,53.9613,53.9052,53.9212,14538.0
2019-09-23 15:00:00,67.24,67.27,67.21,67.26,14226.0,53.9052,53.9292,53.8811,53.9212,14226.0
2019-09-23 15:05:00,67.26,67.31,67.22,67.26,20497.0,53.9212,53.9613,53.8891,53.9212,20497.0
2019-09-23 15:10:00,67.26,67.33,67.24,67.33,8699.0,53.9212,53.9773,53.9052,53.9773,8699.0
2019-09-23 15:15:00,67.31,67.39,67.31,67.37,7676.0,53.9613,54.0254,53.9613,54.0094,7676.0
2019-09-23 15:20:00,67.38,67.43,67.37,67.41,10220.0,54.0174,54.0575,54.0094,54.0415,10220.0
2019-09-23 15:25:00,67.44,67.48,67.44,67.47,8335.0,54.0655,54.0976,54.0655,54.0896,8335.0
2019-09-23 15:30:00,67.48,67.5,67.47,67.5,9566.0,54.0976,54.1136,54.0896,54.1136,9566.0
2019-09-23 15:35:00,67.48,67.53,67.46,67.53,13592.0,54.0976,54.1377,54.0815,54.1377,13592.0
2019-09-23 15:40:00,67.55,67.66,67.55,67.65,16348.0,54.1537,54.2419,54.1537,54.2339,16348.0
2019-09-23 15:45:00,67.67,67.68,67.54,67.57,28889.0,54.2499,54.2579,54.1457,54.1697,28889.0
2019-09-23 15:50:00,67.57,67.62,67.51,67.52,27329.0,54.1697,54.2098,54.1216,54.1296,27329.0
2019-09-23 15:55:00,67.52,67.54,67.41,67.43,102236.0,54.1296,54.1457,54.0415,54.0575,102236.0
2019-09-24 09:30:00,67.67,68.2,67.67,68.14,32812.0,54.2499,54.6748,54.2499,54.6267,32812.0
2019-09-24 09:35:00,68.27,68.6,68.14,68.56,26090.0,54.7309,54.9955,54.6267,54.9634,26090.0
2019-09-24 09:40:00,68.59,68.61,68.23,68.29,7811.0,54.9874,55.0035,54.6988,54.7469,7811.0
2019-09-24 09:45:00,68.4,68.4,68.26,68.36,9970.0,54.8351,54.8351,54.7229,54.8031,9970.0
2019-09-24 09:50:00,68.37,68.53,68.37,68.48,7374.0,54.8111,54.9393,54.8111,54.8993,7374.0
2019-09-24 09:55:00,68.46,68.56,68.18,68.19,27985.0,54.8832,54.9634,54.6587,54.6668,27985.0
2019-09-24 10:00:00,68.19,68.43,68.19,68.4,67219.0,54.6668,54.8592,54.6668,54.8351,67219.0
2019-09-24 10:05:00,68.37,68.41,68.06,68.12,60836.0,54.8111,54.8431,54.5625,54.6106,60836.0
2019-09-24 10:10:00,68.13,68.13,67.96,68.06,21899.0,54.6187,54.6187,54.4824,54.5625,21899.0
2019-09-24 10:15:00,68.03,68.03,67.65,67.71,46527.0,54.5385,54.5385,54.2339,54.282,46527.0
2019-09-24 10:20:00,67.67,67.74,67.48,67.62,17125.0,54.2499,54.306,54.0976,54.2098,17125.0
2019-09-24 10:25:00,67.65,67.76,67.52,67.62,20500.0,54.2339,54.322,54.1296,54.2098,20500.0
2019-09-24 10:30:00,67.65,67.83,67.64,67.8,10672.0,54.2339,54.3782,54.2258,54.3541,10672.0
2019-09-24 10:35:00,67.77,67.94,67.77,67.9,14277.0,54.3301,54.4663,54.3301,54.4343,14277.0
2019-09-24 10:40:00,67.91,67.97,67.86,67.89,10065.0,54.4423,54.4904,54.4022,54.4263,10065.0
2019-09-24 10:45:00,67.88,67.88,67.75,67.83,14702.0,54.4182,54.4182,54.314,54.3782,14702.0
2019-09-24 10:50:00,67.82,67.86,67.66,67.66,12108.0,54.3701,54.4022,54.2419,54.2419,12108.0
2019-09-24 10:55:00,67.64,67.73,67.62,67.66,7739.0,54.2258,54.298,54.2098,54.2419,7739.0
2019-09-24 11:00:00,67.62,67.64,67.54,67.54,8097.0,54.2098,54.2258,54.1457,54.1457,8097.0
2019-09-24 11:05:00,67.54,67.59,67.51,67.52,8526.0,54.1457,54.1858,54.1216,54.1296,8526.0
2019-09-24 11:10:00,67.53,67.61,67.53,67.55,8315.0,54.1377,54.2018,54.1377,54.1537,8315.0
2019-09-24 11:15:00,67.52,67.61,67.51,67.57,12280.0,54.1296,54.2018,54.1216,54.1697,12280.0
2019-09-24 11:20:00,67.56,67.61,67.54,67.57,12099.0,54.1617,54.2018,54.1457,54.1697,12099.0
2019-09-24 11:25:00,67.56,67.6,67.53,67.54,4512.0,54.1617,54.1938,54.1377,54.1457,4512.0
2019-09-24 11:30:00,67.56,67.57,67.48,67.52,12194.0,54.1617,54.1697,54.0976,54.1296,12194.0
2019-09-24 11:35:00,67.53,67.53,67.27,67.28,10114.0,54.1377,54.1377,53.9292,53.9372,10114.0
2019-09-24 11:40:00,67.29,67.35,67.21,67.23,10360.0,53.9453,53.9934,53.8811,53.8972,10360.0
2019-09-24 11:45:00,67.23,67.43,67.23,67.42,10284.0,53.8972,54.0575,53.8972,54.0495,10284.0
2019-09-24 11:50:00,67.39,67.43,67.31,67.32,7208.0,54.0254,54.0575,53.9613,53.9693,7208.0
2019-09-24 11:55:00,67.33,67.34,67.29,67.29,27599.0,53.9773,53.9853,53.9453,53.9453,27599.0
2019-09-24 12:00:00,67.29,67.36,67.29,67.33,17182.0,53.9453,54.0014,53.9453,53.9773,17182.0
2019-09-24 12:05:00,67.33,67.41,67.32,67.41,12637.0,53.9773,54.0415,53.9693,54.0415,12637.0
2019-09-24 12:10:00,67.41,67.41,67.19,67.22,13531.0,54.0415,54.0415,53.8651,53.8891,13531.0
2019-09-24 12:15:00,67.2,67.26,67.13,67.14,8400.0,53.8731,53.9212,53.817,53.825,8400.0
2019-09-24 12:20:00,67.14,67.2,66.89,67.01,12165.0,53.825,53.8731,53.6246,53.7208,12165.0
2019-09-24 12:25:00,67.03,67.12,66.93,67.01,6262.0,53.7368,53.809,53.6566,53.7208,6262.0
2019-09-24 12:30:00,67.01,67.08,66.94,67.07,7316.0,53.7208,53.7769,53.6647,53.7689,7316.0
2019-09-24 12:35:00,67.06,67.08,66.85,66.89,11871.0,53.7609,53.7769,53.5925,53.6246,11871.0
2019-09-24 12:40:00,66.9,66.94,66.81,66.88,8422.0,53.6326,53.6647,53.5604,53.6166,8422.0
2019-09-24 12:45:00,66.87,67.0,66.85,66.98,6830.0,53.6085,53.7128,53.5925,53.6967,6830.0
2019-09-24 12:50:00,66.97,66.99,66.84,66.85,4198.0,53.6887,53.7047,53.5845,53.5925,4198.0
2019-09-24 12:55:00,66.86,66.89,66.81,66.85,7304.0,53.6005,53.6246,53.5604,53.5925,7304.0
2019-09-24 13:00:00,66.87,66.96,66.87,66.94,5433.0,53.6085,53.6807,53.6085,53.6647,5433.0
2019-09-24 13:05:00,66.95,67.05,66.93,66.97,12834.0,53.6727,53.7528,53.6566,53.6887,12834.0
2019-09-24 13:10:00,66.95,66.98,66.88,66.94,5300.0,53.6727,53.6967,53.6166,53.6647,5300.0
2019-09-24 13:15:00,66.92,67.0,66.89,66.98,15911.0,53.6486,53.7128,53.6246,53.6967,15911.0
2019-09-24 13:20:00,66.97,66.98,66.86,66.92,4400.0,53.6887,53.6967,53.6005,53.6486,4400.0
2019-09-24 13:25:00,66.9,66.99,66.8,66.81,5300.0,53.6326,53.7047,53.5524,53.5604,5300.0
2019-09-24 13:30:00,66.83,66.91,66.8,66.82,9031.0,53.5765,53.6406,53.5524,53.5685,9031.0
2019-09-24 13:35:00,66.82,67.01,66.81,67.01,11175.0,53.5685,53.7208,53.5604,53.7208,11175.0
2019-09-24 13:40:00,67.02,67.06,67.0,67.06,6862.0,53.7288,53.7609,53.7128,53.7609,6862.0
2019-09-24 13:45:00,67.06,67.16,67.05,67.16,4365.0,53.7609,53.841,53.7528,53.841,4365.0
2019-09-24 13:50:00,67.15,67.24,67.14,67.17,34420.0,53.833,53.9052,53.825,53.8491,34420.0
2019-09-24 13:55:00,67.17,67.25,67.15,67.2,14196.0,53.8491,53.9132,53.833,53.8731,14196.0
2019-09-24 14:00:00,67.21,67.21,67.04,67.04,11518.0,53.8811,53.8811,53.7448,53.7448,11518.0
2019-09-24 14:05:00,67.04,67.08,67.02,67.07,25986.0,53.7448,53.7769,53.7288,53.7689,25986.0
2019-09-24 14:10:00,67.06,67.61,67.04,67.55,46628.0,53.7609,54.2018,53.7448,54.1537,46628.0
2019-09-24 14:15:00,67.56,67.74,67.45,67.69,33338.0,54.1617,54.306,54.0735,54.2659,33338.0
2019-09-24 14:20:00,67.71,67.71,67.51,67.52,38524.0,54.282,54.282,54.1216,54.1296,38524.0
2019-09-24 14:25:00,67.54,67.61,67.45,67.45,10151.0,54.1457,54.2018,54.0735,54.0735,10151.0
2019-09-24 14:30:00,67.47,67.53,67.45,67.51,9636.0,54.0896,54.1377,54.0735,54.1216,9636.0
2019-09-24 14:35:00,67.53,67.58,67.36,67.5,50753.0,54.1377,54.1777,54.0014,54.1136,50753.0
2019-09-24 14:40:00,67.5,67.53,67.43,67.43,18281.0,54.1136,54.1377,54.0575,54.0575,18281.0
2019-09-24 14:45:00,67.41,67.54,67.34,67.54,12301.0,54.0415,54.1457,53.9853,54.1457,12301.0
2019-09-24 14:50:00,67.5,67.61,67.48,67.51,12193.0,54.1136,54.2018,54.0976,54.1216,12193.0
2019-09-24 14:55:00,67.5,67.53,67.44,67.46,7388.0,54.1136,54.1377,54.0655,54.0815,7388.0
2019-09-24 15:00:00,67.48,67.56,67.42,67.52,11583.0,54.0976,54.1617,54.0495,54.1296,11583.0
2019-09-24 15:05:00,67.53,67.56,67.5,67.54,20908.0,54.1377,54.1617,54.1136,54.1457,20908.0
2019-09-24 15:10:00,67.54,67.72,67.54,67.72,17757.0,54.1457,54.29,54.1457,54.29,17757.0
2019-09-24 15:15:00,67.72,67.74,67.68,67.7,35122.0,54.29,54.306,54.2579,54.2739,35122.0
2019-09-24 15:20:00,67.69,67.7,67.35,67.39,28829.0,54.2659,54.2739,53.9934,54.0254,28829.0
2019-09-24 15:25:00,67.39,67.53,67.39,67.43,70177.0,54.0254,54.1377,54.0254,54.0575,70177.0
2019-09-24 15:30:00,67.42,67.43,67.32,67.37,31211.0,54.0495,54.0575,53.9693,54.0094,31211.0
2019-09-24 15:35:00,67.37,67.5,67.35,67.5,33493.0,54.0094,54.1136,53.9934,54.1136,33493.0
2019-09-24 15:40:00,67.5,67.52,67.41,67.43,23722.0,54.1136,54.1296,54.0415,54.0575,23722.0
2019-09-24 15:45:00,67.43,67.66,67.41,67.65,38282.0,54.0575,54.2419,54.0415,54.2339,38282.0
2019-09-24 15:50:00,67.64,67.66,67.51,67.64,60886.0,54.2258,54.2419,54.1216,54.2258,60886.0
2019-09-24 15:55:00,67.63,67.76,67.61,67.72,98332.0,54.2178,54.322,54.2018,54.29,98332.0
2019-09-25 09:30:00,68.18,68.22,67.15,67.48,62887.0,54.6587,54.6908,53.833,54.0976,62887.0
2019-09-25 09:35:00,67.61,67.83,67.4,67.61,16092.0,54.2018,54.3782,54.0334,54.2018,16092.0
2019-09-25 09:40:00,67.52,67.72,67.1,67.72,39428.0,54.1296,54.29,53.7929,54.29,39428.0
2019-09-25 09:45:00,67.74,67.94,67.63,67.79,50119.0,54.306,54.4663,54.2178,54.3461,50119.0
2019-09-25 09:50:00,67.71,67.73,67.54,67.65,18309.0,54.282,54.298,54.1457,54.2339,18309.0
2019-09-25 09:55:00,67.61,67.62,67.12,67.15,22361.0,54.2018,54.2098,53.809,53.833,22361.0
2019-09-25 10:00:00,67.19,67.34,66.81,67.16,23615.0,53.8651,53.9853,53.5604,53.841,23615.0
2019-09-25 10:05:00,67.11,67.31,67.0,67.07,15623.0,53.8009,53.9613,53.7128,53.7689,15623.0
2019-09-25 10:10:00,67.08,67.16,66.88,66.95,63210.0,53.7769,53.841,53.6166,53.6727,63210.0
2019-09-25 10:15:00,66.94,67.08,66.67,66.93,78244.0,53.6647,53.7769,53.4482,53.6566,78244.0
2019-09-25 10:20:00,66.91,67.27,66.84,66.99,35102.0,53.6406,53.9292,53.5845,53.7047,35102.0
2019-09-25 10:25:00,67.0,67.03,66.84,66.93,9348.0,53.7128,53.7368,53.5845,53.6566,9348.0
2019-09-25 10:30:00,66.9,67.0,66.83,66.94,22832.0,53.6326,53.7128,53.5765,53.6647,22832.0
2019-09-25 10:35:00,66.93,67.12,66.91,67.03,66947.0,53.6566,53.809,53.6406,53.7368,66947.0
2019-09-25 10:40:00,67.02,67.03,66.91,66.95,9091.0,53.7288,53.7368,53.6406,53.6727,9091.0
2019-09-25 10:45:00,66.94,67.16,66.92,67.16,21348.0,53.6647,53.841,53.6486,53.841,21348.0
2019-09-25 10:50:00,67.15,67.44,67.09,67.4,32327.0,53.833,54.0655,53.7849,54.0334,32327.0
2019-09-25 10:55:00,67.39,67.58,67.39,67.56,36160.0,54.0254,54.1777,54.0254,54.1617,36160.0
2019-09-25 11:00:00,67.58,67.7,67.52,67.67,27518.0,54.1777,54.2739,54.1296,54.2499,27518.0
2019-09-25 11:05:00,67.68,67.75,67.66,67.73,31560.0,54.2579,54.314,54.2419,54.298,31560.0
2019-09-25 11:10:00,67.73,67.91,67.7,67.91,36532.0,54.298,54.4423,54.2739,54.4423,36532.0
2019-09-25 11:15:00,67.9,68.06,67.89,67.92,32112.0,54.4343,54.5625,54.4263,54.4503,32112.0
2019-09-25 11:20:00,67.95,68.0,67.83,67.83,12054.0,54.4744,54.5144,54.3782,54.3782,12054.0
2019-09-25 11:25:00,67.79,67.82,67.72,67.77,12334.0,54.3461,54.3701,54.29,54.3301,12334.0
2019-09-25 11:30:00,67.76,67.77,67.63,67.63,22320.0,54.322,54.3301,54.2178,54.2178,22320.0
2019-09-25 11:35:00,67.63,67.7,67.59,67.7,19803.0,54.2178,54.2739,54.1858,54.2739,19803.0
2019-09-25 11:40:00,67.67,67.77,67.62,67.63,34886.0,54.2499,54.3301,54.2098,54.2178,34886.0
2019-09-25 11:45:00,67.64,67.68,67.56,67.57,10124.0,54.2258,54.2579,54.1617,54.1697,10124.0
2019-09-25 11:50:00,67.56,67.57,67.35,67.42,17931.0,54.1617,54.1697,53.9934,54.0495,17931.0
2019-09-25 11:55:00,67.43,67.43,67.23,67.38,13577.0,54.0575,54.0575,53.8972,54.0174,13577.0
2019-09-25 12:00:00,67.38,67.44,67.26,67.33,17346.0,54.0174,54.0655,53.9212,53.9773,17346.0
2019-09-25 12:05:00,67.35,67.48,67.3,67.45,6986.0,53.9934,54.0976,53.9533,54.0735,6986.0
2019-09-25 12:10:00,67.41,67.41,67.3,67.34,4836.0,54.0415,54.0415,53.9533,53.9853,4836.0
2019-09-25 12:15:00,67.36,67.45,67.31,67.4,9987.0,54.0014,54.0735,53.9613,54.0334,9987.0
2019-09-25 12:20:00,67.41,67.43,67.11,67.26,29435.0,54.0415,54.0575,53.8009,53.9212,29435.0
2019-09-25 12:25:00,67.24,67.38,67.15,67.37,18865.0,53.9052,54.0174,53.833,54.0094,18865.0
2019-09-25 12:30:00,67.37,67.43,67.31,67.31,4525.0,54.0094,54.0575,53.9613,53.9613,4525.0
2019-09-25 12:35:00,67.32,67.32,67.25,67.26,6155.0,53.9693,53.9693,53.9132,53.9212,6155.0
2019-09-25 12:40:00,67.25,67.27,67.19,67.26,11584.0,53.9132,53.9292,53.8651,53.9212,11584.0
2019-09-25 12:45:00,67.24,67.24,67.12,67.23,9538.0,53.9052,53.9052,53.809,53.8972,9538.0
2019-09-25 12:50:00,67.21,67.23,67.12,67.18,8475.0,53.8811,53.8972,53.809,53.8571,8475.0
2019-09-25 12:55:00,67.2,67.27,67.15,67.16,12956.0,53.8731,53.9292,53.833,53.841,12956.0
2019-09-25 13:00:00,67.18,67.22,67.1,67.15,4623.0,53.8571,53.8891,53.7929,53.833,4623.0
2019-09-25 13:05:00,67.17,67.33,67.15,67.33,6850.0,53.8491,53.9773,53.833,53.9773,6850.0
2019-09-25 13:10:00,67.35,67.39,67.34,67.39,8952.0,53.9934,54.0254,53.9853,54.0254,8952.0
2019-09-25 13:15:00,67.38,67.39,67.14,67.19,20008.0,54.0174,54.0254,53.825,53.8651,20008.0
2019-09-25 13:20:00,67.19,67.33,67.18,67.31,8568.0,53.8651,53.9773,53.8571,53.9613,8568.0
2019-09-25 13:25:00,67.3,67.35,67.23,67.27,7529.0,53.9533,53.9934,53.8972,53.9292,7529.0
2019-09-25 13:30:00,67.27,67.33,67.24,67.27,7691.0,53.9292,53.9773,53.9052,53.9292,7691.0
2019-09-25 13:35:00,67.28,67.45,67.28,67.44,7221.0,53.9372,54.0735,53.9372,54.0655,7221.0
2019-09-25 13:40:00,67.42,67.48,67.36,67.48,6675.0,54.0495,54.0976,54.0014,54.0976,6675.0
2019-09-25 13:45:00,67.48,67.53,67.44,67.46,5775.0,54.0976,54.1377,54.0655,54.0815,5775.0
2019-09-25 13:50:00,67.46,67.57,67.46,67.56,5700.0,54.0815,54.1697,54.0815,54.1617,5700.0
2019-09-25 13:55:00,67.58,67.69,67.57,67.69,13385.0,54.1777,54.2659,54.1697,54.2659,13385.0
2019-09-25 14:00:00,67.75,67.92,67.66,67.66,26343.0,54.314,54.4503,54.2419,54.2419,26343.0
2019-09-25 14:05:00,67.66,67.67,67.6,67.61,20208.0,54.2419,54.2499,54.1938,54.2018,20208.0
2019-09-25 14:10:00,67.59,67.71,67.59,67.64,13317.0,54.1858,54.282,54.1858,54.2258,13317.0
2019-09-25 14:15:00,67.64,67.71,67.56,67.64,14927.0,54.2258,54.282,54.1617,54.2258,14927.0
2019-09-25 14:20:00,67.67,67.74,67.62,67.73,17885.0,54.2499,54.306,54.2098,54.298,17885.0
2019-09-25 14:25:00,67.72,67.81,67.68,67.71,12557.0,54.29,54.3621,54.2579,54.282,12557.0
2019-09-25 14:30:00,67.67,67.69,67.59,67.63,8837.0,54.2499,54.2659,54.1858,54.2178,8837.0
2019-09-25 14:35:00,67.63,67.69,67.6,67.68,12860.0,54.2178,54.2659,54.1938,54.2579,12860.0
2019-09-25 14:40:00,67.69,67.74,67.64,67.67,9271.0,54.2659,54.306,54.2258,54.2499,9271.0
2019-09-25 14:45:00,67.68,67.72,67.68,67.71,6700.0,54.2579,54.29,54.2579,54.282,6700.0
2019-09-25 14:50:00,67.71,67.73,67.63,67.67,7570.0,54.282,54.298,54.2178,54.2499,7570.0
2019-09-25 14:55:00,67.68,67.73,67.64,67.72,8233.0,54.2579,54.298,54.2258,54.29,8233.0
2019-09-25 15:00:00,67.7,67.7,67.63,67.65,5611.0,54.2739,54.2739,54.2178,54.2339,5611.0
2019-09-25 15:05:00,67.66,67.72,67.58,67.67,66544.0,54.2419,54.29,54.1777,54.2499,66544.0
2019-09-25 15:10:00,67.66,67.69,67.64,67.66,20609.0,54.2419,54.2659,54.2258,54.2419,20609.0
2019-09-25 15:15:00,67.67,67.7,67.57,67.63,20334.0,54.2499,54.2739,54.1697,54.2178,20334.0
2019-09-25 15:20:00,67.63,67.66,67.6,67.63,12770.0,54.2178,54.2419,54.1938,54.2178,12770.0
2019-09-25 15:25:00,67.64,67.64,67.55,67.57,7747.0,54.2258,54.2258,54.1537,54.1697,7747.0
2019-09-25 15:30:00,67.57,67.66,67.54,67.66,16363.0,54.1697,54.2419,54.1457,54.2419,16363.0
2019-09-25 15:35:00,67.67,67.67,67.57,67.57,19774.0,54.2499,54.2499,54.1697,54.1697,19774.0
2019-09-25 15:40:00,67.57,67.59,67.56,67.57,18896.0,54.1697,54.1858,54.1617,54.1697,18896.0
2019-09-25 15:45:00,67.56,67.66,67.55,67.61,33495.0,54.1617,54.2419,54.1537,54.2018,33495.0
2019-09-25 15:50:00,67.61,67.67,67.61,67.65,38149.0,54.2018,54.2499,54.2018,54.2339,38149.0
2019-09-25 15:55:00,67.64,67.64,67.42,67.43,110522.0,54.2258,54.2258,54.0495,54.0575,110522.0
2019-09-26 09:30:00,67.46,67.68,66.79,67.17,45997.0,54.0815,54.2579,53.5444,53.8491,45997.0
2019-09-26 09:35:00,67.21,67.27,66.93,66.98,10968.0,53.8811,53.9292,53.6566,53.6967,10968.0
2019-09-26 09:40:00,66.98,67.01,66.73,66.75,14592.0,53.6967,53.7208,53.4963,53.5123,14592.0
2019-09-26 09:45:00,66.78,66.92,66.71,66.75,11251.0,53.5364,53.6486,53.4803,53.5123,11251.0
2019-09-26 09:50:00,66.8,66.87,66.7,66.84,17932.0,53.5524,53.6085,53.4723,53.5845,17932.0
2019-09-26 09:55:00,66.82,66.9,66.57,66.68,54681.0,53.5685,53.6326,53.368,53.4562,54681.0
2019-09-26 10:00:00,66.68,66.79,66.61,66.76,18735.0,53.4562,53.5444,53.4001,53.5204,18735.0
2019-09-26 10:05:00,66.76,66.82,66.59,66.61,21171.0,53.5204,53.5685,53.3841,53.4001,21171.0
2019-09-26 10:10:00,66.6,66.66,66.54,66.59,9704.0,53.3921,53.4402,53.344,53.3841,9704.0
2019-09-26 10:15:00,66.61,66.61,66.39,66.42,19014.0,53.4001,53.4001,53.2237,53.2478,19014.0
2019-09-26 10:20:00,66.45,66.46,66.28,66.29,16165.0,53.2718,53.2799,53.1356,53.1436,16165.0
2019-09-26 10:25:00,66.29,66.55,66.25,66.52,10738.0,53.1436,53.352,53.1115,53.328,10738.0
2019-09-26 10:30:00,66.52,66.55,66.48,66.51,28392.0,53.328,53.352,53.2959,53.3199,28392.0
2019-09-26 10:35:00,66.5,66.52,66.41,66.51,24283.0,53.3119,53.328,53.2398,53.3199,24283.0
2019-09-26 10:40:00,66.53,66.54,66.48,66.52,8314.0,53.336,53.344,53.2959,53.328,8314.0
2019-09-26 10:45:00,66.5,66.64,66.43,66.63,20739.0,53.3119,53.4242,53.2558,53.4161,20739.0
2019-09-26 10:50:00,66.61,66.67,66.56,66.63,21279.0,53.4001,53.4482,53.36,53.4161,21279.0
2019-09-26 10:55:00,66.64,66.66,66.49,66.53,26046.0,53.4242,53.4402,53.3039,53.336,26046.0
2019-09-26 11:00:00,66.53,66.53,66.3,66.45,16408.0,53.336,53.336,53.1516,53.2718,16408.0
2019-09-26 11:05:00,66.46,66.55,66.44,66.55,9850.0,53.2799,53.352,53.2638,53.352,9850.0
2019-09-26 11:10:00,66.55,66.66,66.55,66.65,6823.0,53.352,53.4402,53.352,53.4322,6823.0
2019-09-26 11:15:00,66.66,66.67,66.52,66.52,10550.0,53.4402,53.4482,53.328,53.328,10550.0
2019-09-26 11:20:00,66.54,66.54,66.42,66.5,14222.0,53.344,53.344,53.2478,53.3119,14222.0
2019-09-26 11:25:00,66.5,66.56,66.48,66.53,18490.0,53.3119,53.36,53.2959,53.336,18490.0
2019-09-26 11:30:00,66.56,66.58,66.5,66.57,12456.0,53.36,53.3761,53.3119,53.368,12456.0
2019-09-26 11:35:00,66.56,66.72,66.56,66.7,8920.0,53.36,53.4883,53.36,53.4723,8920.0
2019-09-26 11:40:00,66.68,66.75,66.67,66.73,7523.0,53.4562,53.5123,53.4482,53.4963,7523.0
2019-09-26 11:45:00,66.73,66.75,66.69,66.75,5513.0,53.4963,53.5123,53.4642,53.5123,5513.0
2019-09-26 11:50:00,66.75,66.76,66.68,66.71,6619.0,53.5123,53.5204,53.4562,53.4803,6619.0
2019-09-26 11:55:00,66.74,66.79,66.73,66.77,5077.0,53.5043,53.5444,53.4963,53.5284,5077.0
2019-09-26 12:00:00,66.77,66.83,66.68,66.75,26945.0,53.5284,53.5765,53.4562,53.5123,26945.0
2019-09-26 12:05:00,66.75,66.81,66.73,66.74,9814.0,53.5123,53.5604,53.4963,53.5043,9814.0
2019-09-26 12:10:00,66.74,66.77,66.7,66.71,4210.0,53.5043,53.5284,53.4723,53.4803,4210.0
2019-09-26 12:15:00,66.75,66.77,66.69,66.73,5293.0,53.5123,53.5284,53.4642,53.4963,5293.0
2019-09-26 12:20:00,66.74,66.78,66.7,66.78,3420.0,53.5043,53.5364,53.4723,53.5364,3420.0
2019-09-26 12:25:00,66.77,66.92,66.74,66.84,27539.0,53.5284,53.6486,53.5043,53.5845,27539.0
2019-09-26 12:30:00,66.84,66.87,66.82,66.87,9542.0,53.5845,53.6085,53.5685,53.6085,9542.0
2019-09-26 12:35:00,66.85,66.96,66.85,66.94,5752.0,53.5925,53.6807,53.5925,53.6647,5752.0
2019-09-26 12:40:00,66.94,66.96,66.92,66.93,7308.0,53.6647,53.6807,53.6486,53.6566,7308.0
2019-09-26 12:45:00,66.93,66.96,66.89,66.9,12358.0,53.6566,53.6807,53.6246,53.6326,12358.0
2019-09-26 12:50:00,66.89,66.9,66.81,66.83,4400.0,53.6246,53.6326,53.5604,53.5765,4400.0
2019-09-26 12:55:00,66.83,66.86,66.82,66.82,7081.0,53.5765,53.6005,53.5685,53.5685,7081.0
2019-09-26 13:00:00,66.82,66.88,66.82,66.84,14901.0,53.5685,53.6166,53.5685,53.5845,14901.0
2019-09-26 13:05:00,66.85,66.86,66.8,66.81,3447.0,53.5925,53.6005,53.5524,53.5604,3447.0
2019-09-26 13:10:00,66.8,66.8,66.7,66.73,5800.0,53.5524,53.5524,53.4723,53.4963,5800.0
2019-09-26 13:15:00,66.73,66.73,66.67,66.7,4800.0,53.4963,53.4963,53.4482,53.4723,4800.0
2019-09-26 13:20:00,66.7,66.72,66.63,66.7,4225.0,53.4723,53.4883,53.4161,53.4723,4225.0
2019-09-26 13:25:00,66.7,66.73,66.67,66.73,4453.0,53.4723,53.4963,53.4482,53.4963,4453.0
2019-09-26 13:30:00,66.73,66.8,66.72,66.79,6913.0,53.4963,53.5524,53.4883,53.5444,6913.0
2019-09-26 13:35:00,66.78,66.97,66.78,66.95,8043.0,53.5364,53.6887,53.5364,53.6727,8043.0
2019-09-26 13:40:00,66.93,66.94,66.88,66.92,7103.0,53.6566,53.6647,53.6166,53.6486,7103.0
2019-09-26 13:45:00,66.94,66.98,66.9,66.91,6691.0,53.6647,53.6967,53.6326,53.6406,6691.0
2019-09-26 13:50:00,66.91,66.95,66.86,66.94,7208.0,53.6406,53.6727,53.6005,53.6647,7208.0
2019-09-26 13:55:00,66.94,66.96,66.86,66.92,12099.0,53.6647,53.6807,53.6005,53.6486,12099.0
2019-09-26 14:00:00,66.95,67.02,66.94,66.94,11046.0,53.6727,53.7288,53.6647,53.6647,11046.0
2019-09-26 14:05:00,66.97,67.11,66.93,67.1,8054.0,53.6887,53.8009,53.6566,53.7929,8054.0
2019-09-26 14:10:00,67.1,67.1,66.98,66.99,12530.0,53.7929,53.7929,53.6967,53.7047,12530.0
2019-09-26 14:15:00,66.99,67.07,66.96,66.98,5964.0,53.7047,53.7689,53.6807,53.6967,5964.0
2019-09-26 14:20:00,66.98,67.02,66.97,66.99,6299.0,53.6967,53.7288,53.6887,53.7047,6299.0
2019-09-26 14:25:00,66.99,66.99,66.91,66.91,3994.0,53.7047,53.7047,53.6406,53.6406,3994.0
2019-09-26 14:30:00,66.93,66.98,66.91,66.97,7149.0,53.6566,53.6967,53.6406,53.6887,7149.0
2019-09-26 14:35:00,66.96,66.98,66.95,66.96,7661.0,53.6807,53.6967,53.6727,53.6807,7661.0
2019-09-26 14:40:00,66.98,67.05,66.97,67.04,13798.0,53.6967,53.7528,53.6887,53.7448,13798.0
2019-09-26 14:45:00,67.03,67.08,67.03,67.03,7689.0,53.7368,53.7769,53.7368,53.7368,7689.0
2019-09-26 14:50:00,67.02,67.03,66.96,67.01,14411.0,53.7288,53.7368,53.6807,53.7208,14411.0
2019-09-26 14:55:00,67.01,67.03,66.99,67.0,13304.0,53.7208,53.7368,53.7047,53.7128,13304.0
2019-09-26 15:00:00,67.01,67.07,67.01,67.05,38617.0,53.7208,53.7689,53.7208,53.7528,38617.0
2019-09-26 15:05:00,67.04,67.1,67.01,67.09,6514.0,53.7448,53.7929,53.7208,53.7849,6514.0
2019-09-26 15:10:00,67.09,67.15,67.05,67.08,10481.0,53.7849,53.833,53.7528,53.7769,10481.0
2019-09-26 15:15:00,67.08,67.11,67.05,67.08,15445.0,53.7769,53.8009,53.7528,53.7769,15445.0
2019-09-26 15:20:00,67.08,67.08,66.99,67.03,21329.0,53.7769,53.7769,53.7047,53.7368,21329.0
2019-09-26 15:25:00,67.03,67.18,67.02,67.07,32628.0,53.7368,53.8571,53.7288,53.7689,32628.0
2019-09-26 15:30:00,67.08,67.11,67.01,67.06,32949.0,53.7769,53.8009,53.7208,53.7609,32949.0
2019-09-26 15:35:00,67.06,67.07,66.98,66.98,75923.0,53.7609,53.7689,53.6967,53.6967,75923.0
2019-09-26 15:40:00,66.97,67.0,66.92,67.0,28107.0,53.6887,53.7128,53.6486,53.7128,28107.0
2019-09-26 15:45:00,66.99,67.06,66.99,67.05,35324.0,53.7047,53.7609,53.7047,53.7528,35324.0
2019-09-26 15:50:00,67.06,67.07,66.94,66.98,51271.0,53.7609,53.7689,53.6647,53.6967,51271.0
2019-09-26 15:55:00,66.97,66.99,66.83,66.96,126089.0,53.6887,53.7047,53.5765,53.6807,126089.0
2019-09-27 09:30:00,67.22,67.67,67.22,67.65,37158.0,53.8891,54.2499,53.8891,54.2339,37158.0
2019-09-27 09:35:00,67.69,67.85,67.36,67.51,18828.0,54.2659,54.3942,54.0014,54.1216,18828.0
2019-09-27 09:40:00,67.51,67.76,67.51,67.68,6777.0,54.1216,54.322,54.1216,54.2579,6777.0
2019-09-27 09:45:00,67.72,67.77,67.55,67.67,13251.0,54.29,54.3301,54.1537,54.2499,13251.0
2019-09-27 09:50:00,67.67,67.7,67.5,67.55,12460.0,54.2499,54.2739,54.1136,54.1537,12460.0
2019-09-27 09:55:00,67.55,67.55,67.37,67.5,7764.0,54.1537,54.1537,54.0094,54.1136,7764.0
2019-09-27 10:00:00,67.48,67.52,67.31,67.32,6252.0,54.0976,54.1296,53.9613,53.9693,6252.0
2019-09-27 10:05:00,67.31,67.52,67.26,67.49,10294.0,53.9613,54.1296,53.9212,54.1056,10294.0
2019-09-27 10:10:00,67.49,67.63,67.47,67.56,9645.0,54.1056,54.2178,54.0896,54.1617,9645.0
2019-09-27 10:15:00,67.6,67.66,67.46,67.66,17281.0,54.1938,54.2419,54.0815,54.2419,17281.0
2019-09-27 10:20:00,67.67,67.9,67.66,67.89,22496.0,54.2499,54.4343,54.2419,54.4263,22496.0
2019-09-27 10:25:00,67.88,67.97,67.84,67.97,13006.0,54.4182,54.4904,54.3862,54.4904,13006.0
2019-09-27 10:30:00,67.96,68.1,67.93,68.0,16085.0,54.4824,54.5946,54.4583,54.5144,16085.0
2019-09-27 10:35:00,68.0,68.23,67.96,68.2,18161.0,54.5144,54.6988,54.4824,54.6748,18161.0
2019-09-27 10:40:00,68.23,68.29,68.16,68.27,18236.0,54.6988,54.7469,54.6427,54.7309,18236.0
2019-09-27 10:45:00,68.26,68.3,68.19,68.23,22427.0,54.7229,54.755,54.6668,54.6988,22427.0
2019-09-27 10:50:00,68.23,68.27,68.19,68.27,8324.0,54.6988,54.7309,54.6668,54.7309,8324.0
2019-09-27 10:55:00,68.26,68.37,68.26,68.29,15406.0,54.7229,54.8111,54.7229,54.7469,15406.0
2019-09-27 11:00:00,68.29,68.36,68.23,68.35,11170.0,54.7469,54.8031,54.6988,54.795,11170.0
2019-09-27 11:05:00,68.35,68.42,68.31,68.37,7106.0,54.795,54.8512,54.763,54.8111,7106.0
2019-09-27 11:10:00,68.38,68.46,68.34,68.42,10467.0,54.8191,54.8832,54.787,54.8512,10467.0
2019-09-27 11:15:00,68.42,68.43,68.3,68.32,10334.0,54.8512,54.8592,54.755,54.771,10334.0
2019-09-27 11:20:00,68.33,68.36,68.23,68.27,9102.0,54.779,54.8031,54.6988,54.7309,9102.0
2019-09-27 11:25:00,68.28,68.38,68.25,68.38,6677.0,54.7389,54.8191,54.7149,54.8191,6677.0
2019-09-27 11:30:00,68.37,68.53,68.32,68.43,18017.0,54.8111,54.9393,54.771,54.8592,18017.0
2019-09-27 11:35:00,68.45,68.51,67.42,67.74,47913.0,54.8752,54.9233,54.0495,54.306,47913.0
2019-09-27 11:40:00,67.68,67.91,67.67,67.84,9419.0,54.2579,54.4423,54.2499,54.3862,9419.0
2019-09-27 11:45:00,67.78,68.11,67.77,68.0,16885.0,54.3381,54.6026,54.3301,54.5144,16885.0
2019-09-27 11:50:00,67.98,68.2,67.95,68.2,9563.0,54.4984,54.6748,54.4744,54.6748,9563.0
2019-09-27 11:55:00,68.2,68.45,68.18,68.27,21057.0,54.6748,54.8752,54.6587,54.7309,21057.0
2019-09-27 12:00:00,68.28,68.33,68.12,68.24,18257.0,54.7389,54.779,54.6106,54.7069,18257.0
2019-09-27 12:05:00,68.24,68.36,68.19,68.36,13834.0,54.7069,54.8031,54.6668,54.8031,13834.0
2019-09-27 12:10:00,68.36,68.45,68.21,68.29,18140.0,54.8031,54.8752,54.6828,54.7469,18140.0
2019-09-27 12:15:00,68.3,68.33,68.05,68.09,9676.0,54.755,54.779,54.5545,54.5866,9676.0
2019-09-27 12:20:00,68.04,68.17,68.01,68.1,4901.0,54.5465,54.6507,54.5225,54.5946,4901.0
2019-09-27 12:25:00,68.08,68.22,68.05,68.16,5488.0,54.5786,54.6908,54.5545,54.6427,5488.0
2019-09-27 12:30:00,68.13,68.15,68.07,68.1,4459.0,54.6187,54.6347,54.5706,54.5946,4459.0
2019-09-27 12:35:00,68.12,68.26,68.1,68.26,44200.0,54.6106,54.7229,54.5946,54.7229,44200.0
2019-09-27 12:40:00,68.27,68.3,68.12,68.12,8600.0,54.7309,54.755,54.6106,54.6106,8600.0
2019-09-27 12:45:00,68.1,68.16,67.86,67.91,12745.0,54.5946,54.6427,54.4022,54.4423,12745.0
2019-09-27 12:50:00,67.87,67.94,67.83,67.86,12816.0,54.4102,54.4663,54.3782,54.4022,12816.0
2019-09-27 12:55:00,67.86,67.93,67.72,67.8,28858.0,54.4022,54.4583,54.29,54.3541,28858.0
2019-09-27 13:00:00,67.78,67.86,67.67,67.81,33505.0,54.3381,54.4022,54.2499,54.3621,33505.0
2019-09-27 13:05:00,67.79,68.06,67.79,68.02,21190.0,54.3461,54.5625,54.3461,54.5305,21190.0
2019-09-27 13:10:00,68.01,68.03,67.95,68.01,16891.0,54.5225,54.5385,54.4744,54.5225,16891.0
2019-09-27 13:15:00,68.06,68.08,67.96,68.07,7669.0,54.5625,54.5786,54.4824,54.5706,7669.0
2019-09-27 13:20:00,68.07,68.1,68.0,68.09,8828.0,54.5706,54.5946,54.5144,54.5866,8828.0
2019-09-27 13:25:00,68.07,68.14,68.05,68.09,8804.0,54.5706,54.6267,54.5545,54.5866,8804.0
2019-09-27 13:30:00,68.12,68.13,67.97,68.04,21031.0,54.6106,54.6187,54.4904,54.5465,21031.0
2019-09-27 13:35:00,68.03,68.03,67.92,68.03,6437.0,54.5385,54.5385,54.4503,54.5385,6437.0
2019-09-27 13:40:00,68.03,68.07,67.98,67.99,35944.0,54.5385,54.5706,54.4984,54.5064,35944.0
2019-09-27 13:45:00,67.97,67.97,67.88,67.95,6687.0,54.4904,54.4904,54.4182,54.4744,6687.0
2019-09-27 13:50:00,67.95,68.04,67.83,68.02,12522.0,54.4744,54.5465,54.3782,54.5305,12522.0
2019-09-27 13:55:00,68.02,68.09,68.0,68.07,6037.0,54.5305,54.5866,54.5144,54.5706,6037.0
2019-09-27 14:00:00,68.06,68.07,67.93,68.02,5445.0,54.5625,54.5706,54.4583,54.5305,5445.0
2019-09-27 14:05:00,67.99,68.03,67.94,67.95,5159.0,54.5064,54.5385,54.4663,54.4744,5159.0
2019-09-27 14:10:00,67.95,68.07,67.94,68.07,6608.0,54.4744,54.5706,54.4663,54.5706,6608.0
2019-09-27 14:15:00,68.05,68.06,67.98,68.04,9308.0,54.5545,54.5625,54.4984,54.5465,9308.0
2019-09-27 14:20:00,68.05,68.11,68.0,68.01,7574.0,54.5545,54.6026,54.5144,54.5225,7574.0
2019-09-27 14:25:00,68.0,68.01,67.9,67.99,19550.0,54.5144,54.5225,54.4343,54.5064,19550.0
2019-09-27 14:30:00,67.97,67.98,67.86,67.86,5174.0,54.4904,54.4984,54.4022,54.4022,5174.0
2019-09-27 14:35:00,67.88,67.94,67.85,67.87,7762.0,54.4182,54.4663,54.3942,54.4102,7762.0
2019-09-27 14:40:00,67.9,67.91,67.8,67.83,4574.0,54.4343,54.4423,54.3541,54.3782,4574.0
2019-09-27 14:45:00,67.83,67.91,67.8,67.82,10993.0,54.3782,54.4423,54.3541,54.3701,10993.0
2019-09-27 14:50:00,67.81,67.84,67.73,67.8,7016.0,54.3621,54.3862,54.298,54.3541,7016.0
2019-09-27 14:55:00,67.8,67.91,67.79,67.84,7006.0,54.3541,54.4423,54.3461,54.3862,7006.0
2019-09-27 15:00:00,67.84,67.93,67.82,67.91,8538.0,54.3862,54.4583,54.3701,54.4423,8538.0
2019-09-27 15:05:00,67.91,67.91,67.77,67.81,9550.0,54.4423,54.4423,54.3301,54.3621,9550.0
2019-09-27 15:10:00,67.82,67.88,67.82,67.84,6800.0,54.3701,54.4182,54.3701,54.3862,6800.0
2019-09-27 15:15:00,67.83,68.04,67.82,68.04,12720.0,54.3782,54.5465,54.3701,54.5465,12720.0
2019-09-27 15:20:00,68.04,68.06,68.0,68.05,10265.0,54.5465,54.5625,54.5144,54.5545,10265.0
2019-09-27 15:25:00,68.04,68.09,68.0,68.03,37049.0,54.5465,54.5866,54.5144,54.5385,37049.0
2019-09-27 15:30:00,68.03,68.13,68.0,68.11,18623.0,54.5385,54.6187,54.5144,54.6026,18623.0
2019-09-27 15:35:00,68.12,68.21,68.1,68.21,31859.0,54.6106,54.6828,54.5946,54.6828,31859.0
2019-09-27 15:40:00,68.2,68.23,68.13,68.17,27919.0,54.6748,54.6988,54.6187,54.6507,27919.0
2019-09-27 15:45:00,68.18,68.19,68.09,68.09,25690.0,54.6587,54.6668,54.5866,54.5866,25690.0
2019-09-27 15:50:00,68.1,68.29,68.09,68.21,66938.0,54.5946,54.7469,54.5866,54.6828,66938.0
2019-09-27 15:55:00,68.2,68.3,68.17,68.3,74079.0,54.6748,54.755,54.6507,54.755,74079.0
2019-09-30 09:30:00,68.48,69.09,68.48,68.97,52292.0,54.8993,55.3883,54.8993,55.2921,52292.0
2019-09-30 09:35:00,68.97,69.0,68.7,68.75,17334.0,55.2921,55.3161,55.0756,55.1157,17334.0
2019-09-30 09:40:00,68.73,68.95,68.73,68.78,18210.0,55.0997,55.276,55.0997,55.1398,18210.0
2019-09-30 09:45:00,68.76,68.88,68.75,68.83,24804.0,55.1237,55.2199,55.1157,55.1798,24804.0
2019-09-30 09:50:00,68.89,68.89,68.58,68.58,13391.0,55.2279,55.2279,54.9794,54.9794,13391.0
2019-09-30 09:55:00,68.59,68.86,68.59,68.74,19380.0,54.9874,55.2039,54.9874,55.1077,19380.0
2019-09-30 10:00:00,68.69,68.69,68.35,68.42,9850.0,55.0676,55.0676,54.795,54.8512,9850.0
2019-09-30 10:05:00,68.38,68.57,68.35,68.51,6861.0,54.8191,54.9714,54.795,54.9233,6861.0
2019-09-30 10:10:00,68.52,68.67,68.49,68.64,7632.0,54.9313,55.0516,54.9073,55.0275,7632.0
2019-09-30 10:15:00,68.65,68.81,68.65,68.66,13584.0,55.0355,55.1638,55.0355,55.0436,13584.0
2019-09-30 10:20:00,68.64,68.74,68.63,68.65,9401.0,55.0275,55.1077,55.0195,55.0355,9401.0
2019-09-30 10:25:00,68.68,68.73,68.59,68.61,6012.0,55.0596,55.0997,54.9874,55.0035,6012.0
2019-09-30 10:30:00,68.63,68.71,68.58,68.64,6774.0,55.0195,55.0836,54.9794,55.0275,6774.0
2019-09-30 10:35:00,68.65,68.74,68.62,68.73,14838.0,55.0355,55.1077,55.0115,55.0997,14838.0
2019-09-30 10:40:00,68.74,68.78,68.66,68.69,9053.0,55.1077,55.1398,55.0436,55.0676,9053.0
2019-09-30 10:45:00,68.68,68.78,68.63,68.77,8658.0,55.0596,55.1398,55.0195,55.1317,8658.0
2019-09-30 10:50:00,68.77,68.81,68.72,68.81,9701.0,55.1317,55.1638,55.0917,55.1638,9701.0
2019-09-30 10:55:00,68.81,68.81,68.75,68.77,6247.0,55.1638,55.1638,55.1157,55.1317,6247.0
2019-09-30 11:00:00,68.78,68.86,68.78,68.81,23994.0,55.1398,55.2039,55.1398,55.1638,23994.0
2019-09-30 11:05:00,68.81,68.84,68.74,68.84,11286.0,55.1638,55.1879,55.1077,55.1879,11286.0
2019-09-30 11:10:00,68.84,68.87,68.74,68.75,11043.0,55.1879,55.2119,55.1077,55.1157,11043.0
2019-09-30 11:15:00,68.74,68.78,68.71,68.75,9192.0,55.1077,55.1398,55.0836,55.1157,9192.0
2019-09-30 11:20:00,68.76,68.79,68.75,68.75,6309.0,55.1237,55.1478,55.1157,55.1157,6309.0
2019-09-30 11:25:00,68.78,68.81,68.74,68.78,9290.0,55.1398,55.1638,55.1077,55.1398,9290.0
2019-09-30 11:30:00,68.77,68.84,68.76,68.81,14115.0,55.1317,55.1879,55.1237,55.1638,14115.0
2019-09-30 11:35:00,68.8,68.82,68.72,68.76,10790.0,55.1558,55.1718,55.0917,55.1237,10790.0
2019-09-30 11:40:00,68.76,68.84,68.74,68.8,10037.0,55.1237,55.1879,55.1077,55.1558,10037.0
2019-09-30 11:45:00,68.79,68.81,68.66,68.72,9916.0,55.1478,55.1638,55.0436,55.0917,9916.0
2019-09-30 11:50:00,68.73,68.83,68.72,68.72,14506.0,55.0997,55.1798,55.0917,55.0917,14506.0
2019-09-30 11:55:00,68.72,68.73,68.69,68.73,8009.0,55.0917,55.0997,55.0676,55.0997,8009.0
2019-09-30 12:00:00,68.73,68.81,68.71,68.72,14963.0,55.0997,55.1638,55.0836,55.0917,14963.0
2019-09-30 12:05:00,68.72,68.77,68.68,68.76,7903.0,55.0917,55.1317,55.0596,55.1237,7903.0
2019-09-30 12:10:00,68.76,68.83,68.69,68.7,14312.0,55.1237,55.1798,55.0676,55.0756,14312.0
2019-09-30 12:15:00,68.7,68.76,68.69,68.69,5763.0,55.0756,55.1237,55.0676,55.0676,5763.0
2019-09-30 12:20:00,68.7,68.73,68.67,68.69,4585.0,55.0756,55.0997,55.0516,55.0676,4585.0
2019-09-30 12:25:00,68.71,68.77,68.69,68.77,6244.0,55.0836,55.1317,55.0676,55.1317,6244.0
2019-09-30 12:30:00,68.78,68.83,68.77,68.8,10424.0,55.1398,55.1798,55.1317,55.1558,10424.0
2019-09-30 12:35:00,68.78,68.83,68.77,68.81,18009.0,55.1398,55.1798,55.1317,55.1638,18009.0
2019-09-30 12:40:00,68.81,68.85,68.8,68.82,7758.0,55.1638,55.1959,55.1558,55.1718,7758.0
2019-09-30 12:45:00,68.83,68.96,68.82,68.95,12984.0,55.1798,55.2841,55.1718,55.276,12984.0
2019-09-30 12:50:00,68.96,69.06,68.95,69.05,14637.0,55.2841,55.3642,55.276,55.3562,14637.0
2019-09-30 12:55:00,69.05,69.14,69.05,69.11,17218.0,55.3562,55.4284,55.3562,55.4043,17218.0
2019-09-30 13:00:00,69.12,69.24,69.12,69.19,17152.0,55.4123,55.5085,55.4123,55.4684,17152.0
2019-09-30 13:05:00,69.17,69.19,69.06,69.06,8327.0,55.4524,55.4684,55.3642,55.3642,8327.0
2019-09-30 13:10:00,69.07,69.08,68.98,69.0,9137.0,55.3722,55.3803,55.3001,55.3161,9137.0
2019-09-30 13:15:00,69.0,69.06,68.99,69.06,5629.0,55.3161,55.3642,55.3081,55.3642,5629.0
2019-09-30 13:20:00,69.05,69.07,68.98,68.99,5578.0,55.3562,55.3722,55.3001,55.3081,5578.0
2019-09-30 13:25:00,68.99,68.99,68.86,68.91,13606.0,55.3081,55.3081,55.2039,55.244,13606.0
2019-09-30 13:30:00,68.91,68.95,68.87,68.95,10631.0,55.244,55.276,55.2119,55.276,10631.0
2019-09-30 13:35:00,68.96,69.05,68.96,69.05,6119.0,55.2841,55.3562,55.2841,55.3562,6119.0
2019-09-30 13:40:00,69.05,69.08,69.01,69.02,9108.0,55.3562,55.3803,55.3241,55.3322,9108.0
2019-09-30 13:45:00,69.02,69.09,69.0,69.09,10758.0,55.3322,55.3883,55.3161,55.3883,10758.0
2019-09-30 13:50:00,69.09,69.14,69.05,69.06,9902.0,55.3883,55.4284,55.3562,55.3642,9902.0
2019-09-30 13:55:00,69.06,69.06,69.02,69.03,4160.0,55.3642,55.3642,55.3322,55.3402,4160.0
2019-09-30 14:00:00,69.03,69.07,69.01,69.02,6566.0,55.3402,55.3722,55.3241,55.3322,6566.0
2019-09-30 14:05:00,69.02,69.09,69.02,69.09,8560.0,55.3322,55.3883,55.3322,55.3883,8560.0
2019-09-30 14:10:00,69.11,69.13,69.09,69.11,7478.0,55.4043,55.4203,55.3883,55.4043,7478.0
2019-09-30 14:15:00,69.13,69.13,69.1,69.12,7197.0,55.4203,55.4203,55.3963,55.4123,7197.0
2019-09-30 14:20:00,69.11,69.13,69.1,69.11,8738.0,55.4043,55.4203,55.3963,55.4043,8738.0
2019-09-30 14:25:00,69.11,69.19,69.08,69.19,8473.0,55.4043,55.4684,55.3803,55.4684,8473.0
2019-09-30 14:30:00,69.19,69.31,69.19,69.26,15356.0,55.4684,55.5647,55.4684,55.5246,15356.0
2019-09-30 14:35:00,69.26,69.27,69.21,69.24,6840.0,55.5246,55.5326,55.4845,55.5085,6840.0
2019-09-30 14:40:00,69.24,69.27,69.22,69.26,9414.0,55.5085,55.5326,55.4925,55.5246,9414.0
2019-09-30 14:45:00,69.25,69.27,69.21,69.21,6583.0,55.5166,55.5326,55.4845,55.4845,6583.0
2019-09-30 14:50:00,69.21,69.22,69.15,69.15,10053.0,55.4845,55.4925,55.4364,55.4364,10053.0
2019-09-30 14:55:00,69.16,69.19,69.15,69.17,5406.0,55.4444,55.4684,55.4364,55.4524,5406.0
2019-09-30 15:00:00,69.18,69.18,69.1,69.1,9734.0,55.4604,55.4604,55.3963,55.3963,9734.0
2019-09-30 15:05:00,69.1,69.15,69.1,69.12,4875.0,55.3963,55.4364,55.3963,55.4123,4875.0
2019-09-30 15:10:00,69.11,69.12,69.09,69.1,10745.0,55.4043,55.4123,55.3883,55.3963,10745.0
2019-09-30 15:15:00,69.09,69.1,69.03,69.06,10074.0,55.3883,55.3963,55.3402,55.3642,10074.0
2019-09-30 15:20:00,69.06,69.12,69.03,69.1,15189.0,55.3642,55.4123,55.3402,55.3963,15189.0
2019-09-30 15:25:00,69.1,69.1,69.03,69.07,14141.0,55.3963,55.3963,55.3402,55.3722,14141.0
2019-09-30 15:30:00,69.08,69.11,69.05,69.1,17622.0,55.3803,55.4043,55.3562,55.3963,17622.0
2019-09-30 15:35:00,69.1,69.1,69.03,69.1,22516.0,55.3963,55.3963,55.3402,55.3963,22516.0
2019-09-30 15:40:00,69.11,69.11,69.06,69.11,27722.0,55.4043,55.4043,55.3642,55.4043,27722.0
2019-09-30 15:45:00,69.11,69.2,69.04,69.1,37150.0,55.4043,55.4765,55.3482,55.3963,37150.0
2019-09-30 15:50:00,69.1,69.21,69.03,69.08,43491.0,55.3963,55.4845,55.3402,55.3803,43491.0
2019-09-30 15:55:00,69.09,69.15,68.96,68.99,116735.0,55.3883,55.4364,55.2841,55.3081,116735.0
2019-10-01 09:30:00,69.2,69.6,69.2,69.5,45322.0,55.4765,55.7971,55.4765,55.717,45322.0
2019-10-01 09:35:00,69.5,69.56,69.4,69.46,11832.0,55.717,55.7651,55.6368,55.6849,11832.0
2019-10-01 09:40:00,69.53,69.61,69.48,69.51,7039.0,55.741,55.8052,55.7009,55.725,7039.0
2019-10-01 09:45:00,69.51,69.83,69.5,69.78,16124.0,55.725,55.9815,55.717,55.9414,16124.0
2019-10-01 09:50:00,69.78,69.85,69.69,69.81,17065.0,55.9414,55.9976,55.8693,55.9655,17065.0
2019-10-01 09:55:00,69.84,69.93,69.81,69.91,20831.0,55.9895,56.0617,55.9655,56.0457,20831.0
2019-10-01 10:00:00,69.87,69.9,69.44,69.45,33048.0,56.0136,56.0376,55.6689,55.6769,33048.0
2019-10-01 10:05:00,69.45,69.53,69.32,69.37,26806.0,55.6769,55.741,55.5727,55.6128,26806.0
2019-10-01 10:10:00,69.34,69.47,69.28,69.38,23483.0,55.5887,55.6929,55.5406,55.6208,23483.0
2019-10-01 10:15:00,69.36,69.48,69.36,69.42,20960.0,55.6047,55.7009,55.6047,55.6528,20960.0
2019-10-01 10:20:00,69.43,69.47,69.33,69.38,47988.0,55.6609,55.6929,55.5807,55.6208,47988.0
2019-10-01 10:25:00,69.36,69.38,69.15,69.28,14131.0,55.6047,55.6208,55.4364,55.5406,14131.0
2019-10-01 10:30:00,69.28,69.33,69.18,69.26,24258.0,55.5406,55.5807,55.4604,55.5246,24258.0
2019-10-01 10:35:00,69.26,69.28,69.14,69.27,14971.0,55.5246,55.5406,55.4284,55.5326,14971.0
2019-10-01 10:40:00,69.28,69.3,69.14,69.22,13367.0,55.5406,55.5566,55.4284,55.4925,13367.0
2019-10-01 10:45:00,69.21,69.31,69.05,69.05,13705.0,55.4845,55.5647,55.3562,55.3562,13705.0
2019-10-01 10:50:00,69.02,69.16,69.01,69.09,12123.0,55.3322,55.4444,55.3241,55.3883,12123.0
2019-10-01 10:55:00,69.07,69.09,68.94,68.97,11992.0,55.3722,55.3883,55.268,55.2921,11992.0
2019-10-01 11:00:00,68.96,68.97,68.85,68.9,15829.0,55.2841,55.2921,55.1959,55.236,15829.0
2019-10-01 11:05:00,68.9,68.9,68.75,68.83,16483.0,55.236,55.236,55.1157,55.1798,16483.0
2019-10-01 11:10:00,68.85,68.95,68.8,68.92,11778.0,55.1959,55.276,55.1558,55.252,11778.0
2019-10-01 11:15:00,68.9,68.98,68.87,68.95,7156.0,55.236,55.3001,55.2119,55.276,7156.0
2019-10-01 11:20:00,68.94,68.95,68.74,68.75,17098.0,55.268,55.276,55.1077,55.1157,17098.0
2019-10-01 11:25:00,68.73,68.81,68.67,68.76,51086.0,55.0997,55.1638,55.0516,55.1237,51086.0
2019-10-01 11:30:00,68.76,68.81,68.66,68.73,50938.0,55.1237,55.1638,55.0436,55.0997,50938.0
2019-10-01 11:35:00,68.74,68.78,68.61,68.64,65652.0,55.1077,55.1398,55.0035,55.0275,65652.0
2019-10-01 11:40:00,68.63,68.63,68.29,68.34,31736.0,55.0195,55.0195,54.7469,54.787,31736.0
2019-10-01 11:45:00,68.31,68.35,68.11,68.14,44632.0,54.763,54.795,54.6026,54.6267,44632.0
2019-10-01 11:50:00,68.14,68.33,68.12,68.3,58427.0,54.6267,54.779,54.6106,54.755,58427.0
2019-10-01 11:55:00,68.3,68.33,68.21,68.29,12547.0,54.755,54.779,54.6828,54.7469,12547.0
2019-10-01 12:00:00,68.29,68.3,68.18,68.23,16387.0,54.7469,54.755,54.6587,54.6988,16387.0
2019-10-01 12:05:00,68.24,68.28,68.17,68.26,9725.0,54.7069,54.7389,54.6507,54.7229,9725.0
2019-10-01 12:10:00,68.25,68.32,68.2,68.2,12652.0,54.7149,54.771,54.6748,54.6748,12652.0
2019-10-01 12:15:00,68.24,68.41,68.23,68.41,11474.0,54.7069,54.8431,54.6988,54.8431,11474.0
2019-10-01 12:20:00,68.41,68.47,68.3,68.3,15283.0,54.8431,54.8912,54.755,54.755,15283.0
2019-10-01 12:25:00,68.32,68.36,68.28,68.28,11991.0,54.771,54.8031,54.7389,54.7389,11991.0
2019-10-01 12:30:00,68.29,68.39,68.25,68.39,7514.0,54.7469,54.8271,54.7149,54.8271,7514.0
2019-10-01 12:35:00,68.37,68.49,68.36,68.47,6611.0,54.8111,54.9073,54.8031,54.8912,6611.0
2019-10-01 12:40:00,68.47,68.58,68.45,68.53,11664.0,54.8912,54.9794,54.8752,54.9393,11664.0
2019-10-01 12:45:00,68.53,68.53,68.44,68.52,6478.0,54.9393,54.9393,54.8672,54.9313,6478.0
2019-10-01 12:50:00,68.51,68.54,68.43,68.46,6389.0,54.9233,54.9474,54.8592,54.8832,6389.0
2019-10-01 12:55:00,68.44,68.54,68.42,68.43,10579.0,54.8672,54.9474,54.8512,54.8592,10579.0
2019-10-01 13:00:00,68.42,68.46,68.4,68.44,7341.0,54.8512,54.8832,54.8351,54.8672,7341.0
2019-10-01 13:05:00,68.43,68.46,68.35,68.43,12509.0,54.8592,54.8832,54.795,54.8592,12509.0
2019-10-01 13:10:00,68.42,68.46,68.38,68.42,4367.0,54.8512,54.8832,54.8191,54.8512,4367.0
2019-10-01 13:15:00,68.39,68.42,68.36,68.41,5760.0,54.8271,54.8512,54.8031,54.8431,5760.0
2019-10-01 13:20:00,68.43,68.47,68.33,68.36,7766.0,54.8592,54.8912,54.779,54.8031,7766.0
2019-10-01 13:25:00,68.37,68.38,68.13,68.13,19997.0,54.8111,54.8191,54.6187,54.6187,19997.0
2019-10-01 13:30:00,68.14,68.21,68.04,68.05,23209.0,54.6267,54.6828,54.5465,54.5545,23209.0
2019-10-01 13:35:00,68.06,68.13,67.93,67.99,46900.0,54.5625,54.6187,54.4583,54.5064,46900.0
2019-10-01 13:40:00,68.0,68.02,67.95,68.0,51082.0,54.5144,54.5305,54.4744,54.5144,51082.0
2019-10-01 13:45:00,67.98,68.18,67.93,68.09,67242.0,54.4984,54.6587,54.4583,54.5866,67242.0
2019-10-01 13:50:00,68.11,68.11,67.98,68.08,17195.0,54.6026,54.6026,54.4984,54.5786,17195.0
2019-10-01 13:55:00,68.08,68.13,68.05,68.12,11376.0,54.5786,54.6187,54.5545,54.6106,11376.0
2019-10-01 14:00:00,68.12,68.34,68.12,68.28,22412.0,54.6106,54.787,54.6106,54.7389,22412.0
2019-10-01 14:05:00,68.29,68.35,67.9,67.92,59098.0,54.7469,54.795,54.4343,54.4503,59098.0
2019-10-01 14:10:00,67.96,68.0,67.88,67.93,35236.0,54.4824,54.5144,54.4182,54.4583,35236.0
2019-10-01 14:15:00,67.94,68.01,67.8,68.0,33137.0,54.4663,54.5225,54.3541,54.5144,33137.0
2019-10-01 14:20:00,67.99,68.03,67.96,68.0,17621.0,54.5064,54.5385,54.4824,54.5144,17621.0
2019-10-01 14:25:00,68.01,68.17,68.01,68.17,16647.0,54.5225,54.6507,54.5225,54.6507,16647.0
2019-10-01 14:30:00,68.17,68.31,68.14,68.31,16292.0,54.6507,54.763,54.6267,54.763,16292.0
2019-10-01 14:35:00,68.32,68.37,68.29,68.35,22716.0,54.771,54.8111,54.7469,54.795,22716.0
2019-10-01 14:40:00,68.34,68.45,68.34,68.44,14192.0,54.787,54.8752,54.787,54.8672,14192.0
2019-10-01 14:45:00,68.45,68.55,68.45,68.46,16684.0,54.8752,54.9554,54.8752,54.8832,16684.0
2019-10-01 14:50:00,68.48,68.51,68.43,68.5,29039.0,54.8993,54.9233,54.8592,54.9153,29039.0
2019-10-01 14:55:00,68.49,68.5,68.36,68.46,30440.0,54.9073,54.9153,54.8031,54.8832,30440.0
2019-10-01 15:00:00,68.45,68.47,68.29,68.36,11767.0,54.8752,54.8912,54.7469,54.8031,11767.0
2019-10-01 15:05:00,68.35,68.48,68.34,68.43,10703.0,54.795,54.8993,54.787,54.8592,10703.0
2019-10-01 15:10:00,68.44,68.44,68.3,68.33,9225.0,54.8672,54.8672,54.755,54.779,9225.0
2019-10-01 15:15:00,68.33,68.35,68.26,68.29,13711.0,54.779,54.795,54.7229,54.7469,13711.0
2019-10-01 15:20:00,68.29,68.31,68.24,68.28,7415.0,54.7469,54.763,54.7069,54.7389,7415.0
2019-10-01 15:25:00,68.28,68.35,68.27,68.33,11659.0,54.7389,54.795,54.7309,54.779,11659.0
2019-10-01 15:30:00,68.32,68.32,68.21,68.27,11473.0,54.771,54.771,54.6828,54.7309,11473.0
2019-10-01 15:35:00,68.27,68.29,68.16,68.22,13464.0,54.7309,54.7469,54.6427,54.6908,13464.0
2019-10-01 15:40:00,68.21,68.23,68.13,68.15,21720.0,54.6828,54.6988,54.6187,54.6347,21720.0
2019-10-01 15:45:00,68.17,68.2,68.05,68.08,22130.0,54.6507,54.6748,54.5545,54.5786,22130.0
2019-10-01 15:50:00,68.07,68.14,68.06,68.13,36596.0,54.5706,54.6267,54.5625,54.6187,36596.0
2019-10-01 15:55:00,68.11,68.16,67.97,68.01,66362.0,54.6026,54.6427,54.4904,54.5225,66362.0
2019-10-02 09:30:00,67.19,67.46,66.06,66.07,56477.0,53.8651,54.0815,52.9592,52.9672,56477.0
2019-10-02 09:35:00,66.21,66.33,65.68,65.85,54374.0,53.0794,53.1756,52.6545,52.7908,54374.0
2019-10-02 09:40:00,65.86,66.03,65.75,65.86,13752.0,52.7988,52.9351,52.7107,52.7988,13752.0
2019-10-02 09:45:00,65.87,65.87,65.3,65.34,32347.0,52.8069,52.8069,52.3499,52.382,32347.0
2019-10-02 09:50:00,65.26,65.51,65.17,65.46,34616.0,52.3178,52.5183,52.2457,52.4782,34616.0
2019-10-02 09:55:00,65.53,65.67,65.35,65.63,12545.0,52.5343,52.6465,52.39,52.6145,12545.0
2019-10-02 10:00:00,65.63,65.63,65.34,65.52,13545.0,52.6145,52.6145,52.382,52.5263,13545.0
2019-10-02 10:05:00,65.52,65.86,65.52,65.77,18072.0,52.5263,52.7988,52.5263,52.7267,18072.0
2019-10-02 10:10:00,65.77,65.87,65.71,65.78,10663.0,52.7267,52.8069,52.6786,52.7347,10663.0
2019-10-02 10:15:00,65.73,66.09,65.73,66.09,56878.0,52.6946,52.9832,52.6946,52.9832,56878.0
2019-10-02 10:20:00,66.16,66.2,66.0,66.0,11643.0,53.0394,53.0714,52.9111,52.9111,11643.0
2019-10-02 10:25:00,65.94,66.02,65.85,65.92,16806.0,52.863,52.9271,52.7908,52.8469,16806.0
2019-10-02 10:30:00,65.89,65.9,65.64,65.67,17446.0,52.8229,52.8309,52.6225,52.6465,17446.0
2019-10-02 10:35:00,65.67,65.74,65.55,65.57,13171.0,52.6465,52.7026,52.5503,52.5664,13171.0
2019-10-02 10:40:00,65.58,65.61,65.45,65.58,11531.0,52.5744,52.5984,52.4702,52.5744,11531.0
2019-10-02 10:45:00,65.57,65.63,65.55,65.55,12615.0,52.5664,52.6145,52.5503,52.5503,12615.0
2019-10-02 10:50:00,65.55,65.77,65.53,65.77,15326.0,52.5503,52.7267,52.5343,52.7267,15326.0
2019-10-02 10:55:00,65.75,65.8,65.68,65.68,20147.0,52.7107,52.7507,52.6545,52.6545,20147.0
2019-10-02 11:00:00,65.68,65.81,65.67,65.75,14843.0,52.6545,52.7588,52.6465,52.7107,14843.0
2019-10-02 11:05:00,65.75,65.75,65.55,65.55,11846.0,52.7107,52.7107,52.5503,52.5503,11846.0
2019-10-02 11:10:00,65.54,65.55,65.41,65.41,25646.0,52.5423,52.5503,52.4381,52.4381,25646.0
2019-10-02 11:15:00,65.42,65.45,65.29,65.42,21186.0,52.4461,52.4702,52.3419,52.4461,21186.0
2019-10-02 11:20:00,65.47,65.47,65.25,65.35,17802.0,52.4862,52.4862,52.3098,52.39,17802.0
2019-10-02 11:25:00,65.39,65.4,65.23,65.26,27797.0,52.4221,52.4301,52.2938,52.3178,27797.0
2019-10-02 11:30:00,65.24,65.29,65.07,65.09,20876.0,52.3018,52.3419,52.1655,52.1815,20876.0
2019-10-02 11:35:00,65.11,65.22,65.07,65.18,11771.0,52.1976,52.2858,52.1655,52.2537,11771.0
2019-10-02 11:40:00,65.19,65.3,65.16,65.2,40750.0,52.2617,52.3499,52.2377,52.2697,40750.0
2019-10-02 11:45:00,65.24,65.25,65.05,65.08,13845.0,52.3018,52.3098,52.1495,52.1735,13845.0
2019-10-02 11:50:00,65.08,65.2,65.03,65.19,13740.0,52.1735,52.2697,52.1334,52.2617,13740.0
2019-10-02 11:55:00,65.18,65.2,65.09,65.15,12115.0,52.2537,52.2697,52.1815,52.2297,12115.0
2019-10-02 12:00:00,65.13,65.14,65.07,65.09,10233.0,52.2136,52.2216,52.1655,52.1815,10233.0
2019-10-02 12:05:00,65.1,65.11,65.0,65.03,20544.0,52.1896,52.1976,52.1094,52.1334,20544.0
2019-10-02 12:10:00,65.03,65.03,64.74,64.77,20886.0,52.1334,52.1334,51.901,51.925,20886.0
2019-10-02 12:15:00,64.78,64.82,64.72,64.73,14405.0,51.933,51.9651,51.8849,51.8929,14405.0
2019-10-02 12:20:00,64.75,64.75,64.61,64.72,34216.0,51.909,51.909,51.7967,51.8849,34216.0
2019-10-02 12:25:00,64.72,64.74,64.66,64.69,11551.0,51.8849,51.901,51.8368,51.8609,11551.0
2019-10-02 12:30:00,64.69,64.74,64.64,64.64,11499.0,51.8609,51.901,51.8208,51.8208,11499.0
2019-10-02 12:35:00,64.65,64.74,64.64,64.65,10616.0,51.8288,51.901,51.8208,51.8288,10616.0
2019-10-02 12:40:00,64.67,64.79,64.65,64.77,12217.0,51.8448,51.941,51.8288,51.925,12217.0
2019-10-02 12:45:00,64.76,64.77,64.71,64.74,8397.0,51.917,51.925,51.8769,51.901,8397.0
2019-10-02 12:50:00,64.73,64.73,64.62,64.62,9080.0,51.8929,51.8929,51.8048,51.8048,9080.0
2019-10-02 12:55:00,64.61,64.67,64.59,64.64,14343.0,51.7967,51.8448,51.7807,51.8208,14343.0
2019-10-02 13:00:00,64.63,64.69,64.61,64.69,6394.0,51.8128,51.8609,51.7967,51.8609,6394.0
2019-10-02 13:05:00,64.69,64.77,64.67,64.74,18639.0,51.8609,51.925,51.8448,51.901,18639.0
2019-10-02 13:10:00,64.74,64.84,64.65,64.69,15502.0,51.901,51.9811,51.8288,51.8609,15502.0
2019-10-02 13:15:00,64.69,64.77,64.68,64.77,16036.0,51.8609,51.925,51.8529,51.925,16036.0
2019-10-02 13:20:00,64.77,64.8,64.46,64.52,45403.0,51.925,51.9491,51.6765,51.7246,45403.0
2019-10-02 13:25:00,64.53,64.7,64.52,64.7,11359.0,51.7326,51.8689,51.7246,51.8689,11359.0
2019-10-02 13:30:00,64.69,64.7,64.59,64.6,13768.0,51.8609,51.8689,51.7807,51.7887,13768.0
2019-10-02 13:35:00,64.64,64.69,64.62,64.64,14926.0,51.8208,51.8609,51.8048,51.8208,14926.0
2019-10-02 13:40:00,64.64,64.72,64.64,64.69,15332.0,51.8208,51.8849,51.8208,51.8609,15332.0
2019-10-02 13:45:00,64.68,64.68,64.47,64.48,18604.0,51.8529,51.8529,51.6845,51.6925,18604.0
2019-10-02 13:50:00,64.48,64.48,64.4,64.4,13051.0,51.6925,51.6925,51.6284,51.6284,13051.0
2019-10-02 13:55:00,64.4,64.46,64.37,64.42,14014.0,51.6284,51.6765,51.6043,51.6444,14014.0
2019-10-02 14:00:00,64.43,64.59,64.4,64.56,21890.0,51.6524,51.7807,51.6284,51.7567,21890.0
2019-10-02 14:05:00,64.56,64.61,64.52,64.61,8009.0,51.7567,51.7967,51.7246,51.7967,8009.0
2019-10-02 14:10:00,64.61,64.62,64.48,64.52,10136.0,51.7967,51.8048,51.6925,51.7246,10136.0
2019-10-02 14:15:00,64.49,64.61,64.49,64.61,8168.0,51.7005,51.7967,51.7005,51.7967,8168.0
2019-10-02 14:20:00,64.65,64.76,64.63,64.74,11475.0,51.8288,51.917,51.8128,51.901,11475.0
2019-10-02 14:25:00,64.74,64.77,64.64,64.69,14545.0,51.901,51.925,51.8208,51.8609,14545.0
2019-10-02 14:30:00,64.68,64.68,64.61,64.68,11496.0,51.8529,51.8529,51.7967,51.8529,11496.0
2019-10-02 14:35:00,64.67,64.72,64.6,64.7,13870.0,51.8448,51.8849,51.7887,51.8689,13870.0
2019-10-02 14:40:00,64.7,64.82,64.7,64.78,13798.0,51.8689,51.9651,51.8689,51.933,13798.0
2019-10-02 14:45:00,64.77,64.85,64.76,64.81,17959.0,51.925,51.9891,51.917,51.9571,17959.0
2019-10-02 14:50:00,64.8,64.84,64.75,64.79,13002.0,51.9491,51.9811,51.909,51.941,13002.0
2019-10-02 14:55:00,64.79,64.84,64.78,64.84,19652.0,51.941,51.9811,51.933,51.9811,19652.0
2019-10-02 15:00:00,64.85,64.88,64.71,64.73,19599.0,51.9891,52.0132,51.8769,51.8929,19599.0
2019-10-02 15:05:00,64.72,64.83,64.71,64.81,18991.0,51.8849,51.9731,51.8769,51.9571,18991.0
2019-10-02 15:10:00,64.82,64.98,64.82,64.97,25813.0,51.9651,52.0934,51.9651,52.0853,25813.0
2019-10-02 15:15:00,64.98,65.03,64.95,65.03,30738.0,52.0934,52.1334,52.0693,52.1334,30738.0
2019-10-02 15:20:00,65.02,65.12,65.02,65.1,29685.0,52.1254,52.2056,52.1254,52.1896,29685.0
2019-10-02 15:25:00,65.11,65.12,65.04,65.06,23936.0,52.1976,52.2056,52.1415,52.1575,23936.0
2019-10-02 15:30:00,65.05,65.13,64.98,65.13,46573.0,52.1495,52.2136,52.0934,52.2136,46573.0
2019-10-02 15:35:00,65.12,65.12,65.03,65.03,38936.0,52.2056,52.2056,52.1334,52.1334,38936.0
2019-10-02 15:40:00,65.03,65.13,65.02,65.09,44775.0,52.1334,52.2136,52.1254,52.1815,44775.0
2019-10-02 15:45:00,65.1,65.12,64.93,64.99,55729.0,52.1896,52.2056,52.0533,52.1014,55729.0
2019-10-02 15:50:00,64.98,65.09,64.88,65.07,91910.0,52.0934,52.1815,52.0132,52.1655,91910.0
2019-10-02 15:55:00,65.08,65.08,64.97,65.05,114186.0,52.1735,52.1735,52.0853,52.1495,114186.0
2019-10-03 09:30:00,64.7,64.82,64.25,64.28,68216.0,51.8689,51.9651,51.5081,51.5322,68216.0
2019-10-03 09:35:00,64.36,64.43,63.87,63.88,77895.0,51.5963,51.6524,51.2035,51.2115,77895.0
2019-10-03 09:40:00,63.87,64.12,63.69,64.09,40447.0,51.2035,51.4039,51.0592,51.3799,40447.0
2019-10-03 09:45:00,64.09,64.54,64.09,64.48,32325.0,51.3799,51.7406,51.3799,51.6925,32325.0
2019-10-03 09:50:00,64.53,64.6,64.38,64.38,21110.0,51.7326,51.7887,51.6124,51.6124,21110.0
2019-10-03 09:55:00,64.45,64.82,64.44,64.68,25593.0,51.6685,51.9651,51.6605,51.8529,25593.0
2019-10-03 10:00:00,64.66,64.69,63.68,63.72,80064.0,51.8368,51.8609,51.0512,51.0832,80064.0
2019-10-03 10:05:00,63.68,63.72,63.52,63.66,19170.0,51.0512,51.0832,50.9229,51.0351,19170.0
2019-10-03 10:10:00,63.6,63.99,63.56,63.96,17810.0,50.987,51.2997,50.955,51.2756,17810.0
2019-10-03 10:15:00,63.93,64.18,63.89,64.18,36758.0,51.2516,51.452,51.2195,51.452,36758.0
2019-10-03 10:20:00,64.17,64.2,64.02,64.02,30922.0,51.444,51.4681,51.3237,51.3237,30922.0
2019-10-03 10:25:00,64.02,64.37,63.97,64.07,19277.0,51.3237,51.6043,51.2837,51.3638,19277.0
2019-10-03 10:30:00,64.05,64.1,63.85,63.88,27243.0,51.3478,51.3879,51.1875,51.2115,27243.0
2019-10-03 10:35:00,63.87,64.03,63.76,64.01,11694.0,51.2035,51.3318,51.1153,51.3157,11694.0
2019-10-03 10:40:00,63.98,64.02,63.9,63.91,15697.0,51.2917,51.3237,51.2275,51.2356,15697.0
2019-10-03 10:45:00,63.92,63.99,63.74,63.77,9577.0,51.2436,51.2997,51.0993,51.1233,9577.0
2019-10-03 10:50:00,63.79,63.85,63.68,63.78,16853.0,51.1394,51.1875,51.0512,51.1313,16853.0
2019-10-03 10:55:00,63.8,63.99,63.77,63.96,17066.0,51.1474,51.2997,51.1233,51.2756,17066.0
2019-10-03 11:00:00,63.96,64.28,63.93,64.26,20962.0,51.2756,51.5322,51.2516,51.5162,20962.0
2019-10-03 11:05:00,64.27,64.47,64.23,64.43,31116.0,51.5242,51.6845,51.4921,51.6524,31116.0
2019-10-03 11:10:00,64.39,64.43,64.27,64.35,11642.0,51.6204,51.6524,51.5242,51.5883,11642.0
2019-10-03 11:15:00,64.36,64.44,64.31,64.38,13413.0,51.5963,51.6605,51.5562,51.6124,13413.0
2019-10-03 11:20:00,64.38,64.39,64.24,64.26,8469.0,51.6124,51.6204,51.5001,51.5162,8469.0
2019-10-03 11:25:00,64.28,64.28,64.15,64.25,6876.0,51.5322,51.5322,51.428,51.5081,6876.0
2019-10-03 11:30:00,64.23,64.25,64.07,64.14,24207.0,51.4921,51.5081,51.3638,51.42,24207.0
2019-10-03 11:35:00,64.15,64.23,64.04,64.05,12225.0,51.428,51.4921,51.3398,51.3478,12225.0
2019-10-03 11:40:00,64.08,64.24,64.06,64.24,36335.0,51.3718,51.5001,51.3558,51.5001,36335.0
2019-10-03 11:45:00,64.27,64.27,64.14,64.21,8096.0,51.5242,51.5242,51.42,51.4761,8096.0
2019-10-03 11:50:00,64.24,64.26,64.14,64.25,7617.0,51.5001,51.5162,51.42,51.5081,7617.0
2019-10-03 11:55:00,64.24,64.27,64.15,64.27,8625.0,51.5001,51.5242,51.428,51.5242,8625.0
2019-10-03 12:00:00,64.26,64.44,64.26,64.38,21894.0,51.5162,51.6605,51.5162,51.6124,21894.0
2019-10-03 12:05:00,64.38,64.5,64.35,64.38,15546.0,51.6124,51.7086,51.5883,51.6124,15546.0
2019-10-03 12:10:00,64.42,64.46,64.39,64.45,10758.0,51.6444,51.6765,51.6204,51.6685,10758.0
2019-10-03 12:15:00,64.45,64.6,64.4,64.46,42000.0,51.6685,51.7887,51.6284,51.6765,42000.0
2019-10-03 12:20:00,64.47,64.68,64.47,64.68,7890.0,51.6845,51.8529,51.6845,51.8529,7890.0
2019-10-03 12:25:00,64.68,64.85,64.67,64.78,11973.0,51.8529,51.9891,51.8448,51.933,11973.0
2019-10-03 12:30:00,64.78,64.9,64.78,64.8,6247.0,51.933,52.0292,51.933,51.9491,6247.0
2019-10-03 12:35:00,64.8,64.94,64.77,64.93,16065.0,51.9491,52.0613,51.925,52.0533,16065.0
2019-10-03 12:40:00,64.93,64.94,64.81,64.84,9186.0,52.0533,52.0613,51.9571,51.9811,9186.0
2019-10-03 12:45:00,64.85,64.97,64.81,64.96,21879.0,51.9891,52.0853,51.9571,52.0773,21879.0
2019-10-03 12:50:00,64.94,65.01,64.92,65.0,20594.0,52.0613,52.1174,52.0453,52.1094,20594.0
2019-10-03 12:55:00,65.01,65.1,64.95,65.06,14430.0,52.1174,52.1896,52.0693,52.1575,14430.0
2019-10-03 13:00:00,65.07,65.09,64.98,65.01,15088.0,52.1655,52.1815,52.0934,52.1174,15088.0
2019-10-03 13:05:00,64.99,65.06,64.97,64.99,7591.0,52.1014,52.1575,52.0853,52.1014,7591.0
2019-10-03 13:10:00,64.99,65.04,64.98,64.98,10767.0,52.1014,52.1415,52.0934,52.0934,10767.0
2019-10-03 13:15:00,64.97,65.03,64.93,65.02,8031.0,52.0853,52.1334,52.0533,52.1254,8031.0
2019-10-03 13:20:00,65.02,65.07,65.0,65.06,8755.0,52.1254,52.1655,52.1094,52.1575,8755.0
2019-10-03 13:25:00,65.06,65.13,65.04,65.12,15289.0,52.1575,52.2136,52.1415,52.2056,15289.0
2019-10-03 13:30:00,65.13,65.27,65.12,65.22,33657.0,52.2136,52.3259,52.2056,52.2858,33657.0
2019-10-03 13:35:00,65.22,65.27,65.18,65.26,6600.0,52.2858,52.3259,52.2537,52.3178,6600.0
2019-10-03 13:40:00,65.3,65.51,65.3,65.48,41409.0,52.3499,52.5183,52.3499,52.4942,41409.0
2019-10-03 13:45:00,65.48,65.5,65.45,65.47,14994.0,52.4942,52.5102,52.4702,52.4862,14994.0
2019-10-03 13:50:00,65.47,65.48,65.41,65.41,9235.0,52.4862,52.4942,52.4381,52.4381,9235.0
2019-10-03 13:55:00,65.42,65.44,65.4,65.41,12742.0,52.4461,52.4621,52.4301,52.4381,12742.0
2019-10-03 14:00:00,65.41,65.44,65.33,65.33,6773.0,52.4381,52.4621,52.374,52.374,6773.0
2019-10-03 14:05:00,65.34,65.37,65.26,65.26,12694.0,52.382,52.406,52.3178,52.3178,12694.0
2019-10-03 14:10:00,65.28,65.36,65.27,65.35,7087.0,52.3339,52.398,52.3259,52.39,7087.0
2019-10-03 14:15:00,65.39,65.39,65.33,65.38,9497.0,52.4221,52.4221,52.374,52.414,9497.0
2019-10-03 14:20:00,65.4,65.44,65.39,65.43,8967.0,52.4301,52.4621,52.4221,52.4541,8967.0
2019-10-03 14:25:00,65.43,65.44,65.4,65.43,5173.0,52.4541,52.4621,52.4301,52.4541,5173.0
2019-10-03 14:30:00,65.45,65.54,65.4,65.5,14704.0,52.4702,52.5423,52.4301,52.5102,14704.0
2019-10-03 14:35:00,65.5,65.54,65.44,65.47,6495.0,52.5102,52.5423,52.4621,52.4862,6495.0
2019-10-03 14:40:00,65.48,65.5,65.44,65.5,7623.0,52.4942,52.5102,52.4621,52.5102,7623.0
2019-10-03 14:45:00,65.49,65.61,65.49,65.61,13166.0,52.5022,52.5984,52.5022,52.5984,13166.0
2019-10-03 14:50:00,65.62,65.64,65.49,65.52,15819.0,52.6064,52.6225,52.5022,52.5263,15819.0
2019-10-03 14:55:00,65.52,65.59,65.51,65.52,6063.0,52.5263,52.5824,52.5183,52.5263,6063.0
2019-10-03 15:00:00,65.53,65.55,65.5,65.54,14258.0,52.5343,52.5503,52.5102,52.5423,14258.0
2019-10-03 15:05:00,65.54,65.56,65.48,65.5,15642.0,52.5423,52.5583,52.4942,52.5102,15642.0
2019-10-03 15:10:00,65.51,65.53,65.43,65.43,7378.0,52.5183,52.5343,52.4541,52.4541,7378.0
2019-10-03 15:15:00,65.43,65.45,65.38,65.44,15150.0,52.4541,52.4702,52.414,52.4621,15150.0
2019-10-03 15:20:00,65.43,65.47,65.41,65.41,13469.0,52.4541,52.4862,52.4381,52.4381,13469.0
2019-10-03 15:25:00,65.41,65.42,65.37,65.41,12204.0,52.4381,52.4461,52.406,52.4381,12204.0
2019-10-03 15:30:00,65.4,65.42,65.35,65.4,21453.0,52.4301,52.4461,52.39,52.4301,21453.0
2019-10-03 15:35:00,65.4,65.48,65.38,65.47,21677.0,52.4301,52.4942,52.414,52.4862,21677.0
2019-10-03 15:40:00,65.47,65.59,65.47,65.49,17994.0,52.4862,52.5824,52.4862,52.5022,17994.0
2019-10-03 15:45:00,65.49,65.52,65.4,65.4,20783.0,52.5022,52.5263,52.4301,52.4301,20783.0
2019-10-03 15:50:00,65.41,65.59,65.37,65.57,50895.0,52.4381,52.5824,52.406,52.5664,50895.0
2019-10-03 15:55:00,65.58,65.69,65.54,65.69,70945.0,52.5744,52.6626,52.5423,52.6626,70945.0
2019-10-04 09:30:00,65.82,66.88,65.82,66.36,41504.0,52.7668,53.6166,52.7668,53.1997,41504.0
2019-10-04 09:35:00,66.52,66.62,66.0,66.06,9468.0,53.328,53.4081,52.9111,52.9592,9468.0
2019-10-04 09:40:00,66.06,66.26,65.96,65.99,13475.0,52.9592,53.1195,52.879,52.9031,13475.0
2019-10-04 09:45:00,65.92,66.22,65.92,66.1,36447.0,52.8469,53.0875,52.8469,52.9912,36447.0
2019-10-04 09:50:00,66.11,66.34,66.05,66.29,12945.0,52.9993,53.1837,52.9512,53.1436,12945.0
2019-10-04 09:55:00,66.29,66.6,66.15,66.56,16038.0,53.1436,53.3921,53.0313,53.36,16038.0
2019-10-04 10:00:00,66.59,66.8,66.55,66.8,34018.0,53.3841,53.5524,53.352,53.5524,34018.0
2019-10-04 10:05:00,66.79,66.81,66.61,66.67,35711.0,53.5444,53.5604,53.4001,53.4482,35711.0
2019-10-04 10:10:00,66.64,66.64,66.35,66.37,17884.0,53.4242,53.4242,53.1917,53.2077,17884.0
2019-10-04 10:15:00,66.34,66.58,66.33,66.57,15852.0,53.1837,53.3761,53.1756,53.368,15852.0
2019-10-04 10:20:00,66.6,66.76,66.54,66.71,12538.0,53.3921,53.5204,53.344,53.4803,12538.0
2019-10-04 10:25:00,66.71,66.72,66.42,66.42,13012.0,53.4803,53.4883,53.2478,53.2478,13012.0
2019-10-04 10:30:00,66.41,66.45,66.35,66.43,16145.0,53.2398,53.2718,53.1917,53.2558,16145.0
2019-10-04 10:35:00,66.41,66.56,66.39,66.42,13213.0,53.2398,53.36,53.2237,53.2478,13213.0
2019-10-04 10:40:00,66.45,66.47,66.39,66.45,4792.0,53.2718,53.2879,53.2237,53.2718,4792.0
2019-10-04 10:45:00,66.46,66.7,66.46,66.7,30243.0,53.2799,53.4723,53.2799,53.4723,30243.0
2019-10-04 10:50:00,66.7,66.79,66.64,66.69,9467.0,53.4723,53.5444,53.4242,53.4642,9467.0
2019-10-04 10:55:00,66.67,66.7,66.62,66.65,10540.0,53.4482,53.4723,53.4081,53.4322,10540.0
2019-10-04 11:00:00,66.61,66.78,66.55,66.56,19449.0,53.4001,53.5364,53.352,53.36,19449.0
2019-10-04 11:05:00,66.56,66.75,66.56,66.66,9051.0,53.36,53.5123,53.36,53.4402,9051.0
2019-10-04 11:10:00,66.63,66.79,66.63,66.75,4637.0,53.4161,53.5444,53.4161,53.5123,4637.0
2019-10-04 11:15:00,66.75,66.78,66.72,66.73,7118.0,53.5123,53.5364,53.4883,53.4963,7118.0
2019-10-04 11:20:00,66.76,66.8,66.66,66.71,78119.0,53.5204,53.5524,53.4402,53.4803,78119.0
2019-10-04 11:25:00,66.7,66.78,66.67,66.73,7395.0,53.4723,53.5364,53.4482,53.4963,7395.0
2019-10-04 11:30:00,66.72,66.9,66.72,66.9,13754.0,53.4883,53.6326,53.4883,53.6326,13754.0
2019-10-04 11:35:00,66.91,66.93,66.87,66.87,5972.0,53.6406,53.6566,53.6085,53.6085,5972.0
2019-10-04 11:40:00,66.88,66.9,66.8,66.84,8224.0,53.6166,53.6326,53.5524,53.5845,8224.0
2019-10-04 11:45:00,66.84,66.89,66.8,66.86,6928.0,53.5845,53.6246,53.5524,53.6005,6928.0
2019-10-04 11:50:00,66.84,66.9,66.84,66.84,4883.0,53.5845,53.6326,53.5845,53.5845,4883.0
2019-10-04 11:55:00,66.87,66.89,66.82,66.85,5650.0,53.6085,53.6246,53.5685,53.5925,5650.0
2019-10-04 12:00:00,66.83,66.85,66.81,66.81,8103.0,53.5765,53.5925,53.5604,53.5604,8103.0
2019-10-04 12:05:00,66.8,66.87,66.8,66.86,6350.0,53.5524,53.6085,53.5524,53.6005,6350.0
2019-10-04 12:10:00,66.84,66.84,66.76,66.77,5878.0,53.5845,53.5845,53.5204,53.5284,5878.0
2019-10-04 12:15:00,66.74,66.81,66.71,66.75,4794.0,53.5043,53.5604,53.4803,53.5123,4794.0
2019-10-04 12:20:00,66.74,66.74,66.69,66.7,4870.0,53.5043,53.5043,53.4642,53.4723,4870.0
2019-10-04 12:25:00,66.71,66.78,66.71,66.72,4041.0,53.4803,53.5364,53.4803,53.4883,4041.0
2019-10-04 12:30:00,66.73,66.83,66.73,66.81,6948.0,53.4963,53.5765,53.4963,53.5604,6948.0
2019-10-04 12:35:00,66.83,66.84,66.77,66.77,4600.0,53.5765,53.5845,53.5284,53.5284,4600.0
2019-10-04 12:40:00,66.8,66.84,66.79,66.79,5101.0,53.5524,53.5845,53.5444,53.5444,5101.0
2019-10-04 12:45:00,66.78,66.79,66.7,66.78,6592.0,53.5364,53.5444,53.4723,53.5364,6592.0
2019-10-04 12:50:00,66.78,66.8,66.73,66.79,4150.0,53.5364,53.5524,53.4963,53.5444,4150.0
2019-10-04 12:55:00,66.79,66.8,66.73,66.76,7250.0,53.5444,53.5524,53.4963,53.5204,7250.0
2019-10-04 13:00:00,66.76,66.76,66.65,66.68,7339.0,53.5204,53.5204,53.4322,53.4562,7339.0
2019-10-04 13:05:00,66.68,66.73,66.67,66.7,6089.0,53.4562,53.4963,53.4482,53.4723,6089.0
2019-10-04 13:10:00,66.72,66.82,66.7,66.81,5605.0,53.4883,53.5685,53.4723,53.5604,5605.0
2019-10-04 13:15:00,66.82,66.82,66.74,66.75,3440.0,53.5685,53.5685,53.5043,53.5123,3440.0
2019-10-04 13:20:00,66.74,66.74,66.7,66.72,2200.0,53.5043,53.5043,53.4723,53.4883,2200.0
2019-10-04 13:25:00,66.7,66.79,66.7,66.78,7637.0,53.4723,53.5444,53.4723,53.5364,7637.0
2019-10-04 13:30:00,66.79,66.79,66.72,66.74,6448.0,53.5444,53.5444,53.4883,53.5043,6448.0
2019-10-04 13:35:00,66.75,66.78,66.73,66.75,9919.0,53.5123,53.5364,53.4963,53.5123,9919.0
2019-10-04 13:40:00,66.76,66.88,66.75,66.77,7846.0,53.5204,53.6166,53.5123,53.5284,7846.0
2019-10-04 13:45:00,66.76,66.78,66.66,66.69,15162.0,53.5204,53.5364,53.4402,53.4642,15162.0
2019-10-04 13:50:00,66.69,66.71,66.67,66.67,20981.0,53.4642,53.4803,53.4482,53.4482,20981.0
2019-10-04 13:55:00,66.68,66.7,66.67,66.7,7415.0,53.4562,53.4723,53.4482,53.4723,7415.0
2019-10-04 14:00:00,66.7,66.71,66.65,66.65,14603.0,53.4723,53.4803,53.4322,53.4322,14603.0
2019-10-04 14:05:00,66.64,66.66,66.61,66.64,8171.0,53.4242,53.4402,53.4001,53.4242,8171.0
2019-10-04 14:10:00,66.64,66.67,66.54,66.57,14046.0,53.4242,53.4482,53.344,53.368,14046.0
2019-10-04 14:15:00,66.57,66.69,66.56,66.66,18687.0,53.368,53.4642,53.36,53.4402,18687.0
2019-10-04 14:20:00,66.67,66.74,66.67,66.67,17775.0,53.4482,53.5043,53.4482,53.4482,17775.0
2019-10-04 14:25:00,66.66,66.74,66.66,66.7,16469.0,53.4402,53.5043,53.4402,53.4723,16469.0
2019-10-04 14:30:00,66.71,66.73,66.69,66.71,35684.0,53.4803,53.4963,53.4642,53.4803,35684.0
2019-10-04 14:35:00,66.7,66.71,66.65,66.66,8627.0,53.4723,53.4803,53.4322,53.4402,8627.0
2019-10-04 14:40:00,66.66,66.68,66.6,66.61,7376.0,53.4402,53.4562,53.3921,53.4001,7376.0
2019-10-04 14:45:00,66.61,66.61,66.56,66.56,8394.0,53.4001,53.4001,53.36,53.36,8394.0
2019-10-04 14:50:00,66.56,66.56,66.46,66.48,9767.0,53.36,53.36,53.2799,53.2959,9767.0
2019-10-04 14:55:00,66.47,66.54,66.46,66.53,5895.0,53.2879,53.344,53.2799,53.336,5895.0
2019-10-04 15:00:00,66.54,66.6,66.5,66.59,10057.0,53.344,53.3921,53.3119,53.3841,10057.0
2019-10-04 15:05:00,66.59,66.62,66.57,66.61,7887.0,53.3841,53.4081,53.368,53.4001,7887.0
2019-10-04 15:10:00,66.62,66.65,66.57,66.58,10080.0,53.4081,53.4322,53.368,53.3761,10080.0
2019-10-04 15:15:00,66.57,66.61,66.53,66.61,10403.0,53.368,53.4001,53.336,53.4001,10403.0
2019-10-04 15:20:00,66.62,66.65,66.59,66.61,17824.0,53.4081,53.4322,53.3841,53.4001,17824.0
2019-10-04 15:25:00,66.61,66.68,66.61,66.66,9879.0,53.4001,53.4562,53.4001,53.4402,9879.0
2019-10-04 15:30:00,66.67,66.71,66.66,66.67,12886.0,53.4482,53.4803,53.4402,53.4482,12886.0
2019-10-04 15:35:00,66.67,66.73,66.66,66.7,10550.0,53.4482,53.4963,53.4402,53.4723,10550.0
2019-10-04 15:40:00,66.7,66.75,66.66,66.71,25447.0,53.4723,53.5123,53.4402,53.4803,25447.0
2019-10-04 15:45:00,66.72,66.88,66.71,66.84,24480.0,53.4883,53.6166,53.4803,53.5845,24480.0
2019-10-04 15:50:00,66.85,66.88,66.73,66.8,48917.0,53.5925,53.6166,53.4963,53.5524,48917.0
2019-10-04 15:55:00,66.8,66.92,66.8,66.88,67905.0,53.5524,53.6486,53.5524,53.6166,67905.0
2019-10-07 09:30:00,66.65,66.95,66.57,66.9,28063.0,53.4322,53.6727,53.368,53.6326,28063.0
2019-10-07 09:35:00,66.95,67.03,66.81,66.88,23188.0,53.6727,53.7368,53.5604,53.6166,23188.0
2019-10-07 09:40:00,66.92,66.93,66.66,66.69,7197.0,53.6486,53.6566,53.4402,53.4642,7197.0
2019-10-07 09:45:00,66.68,66.81,66.57,66.71,11887.0,53.4562,53.5604,53.368,53.4803,11887.0
2019-10-07 09:50:00,66.71,67.0,66.66,66.99,6594.0,53.4803,53.7128,53.4402,53.7047,6594.0
2019-10-07 09:55:00,67.0,67.14,66.92,66.92,9050.0,53.7128,53.825,53.6486,53.6486,9050.0
2019-10-07 10:00:00,66.95,66.97,66.79,66.83,12204.0,53.6727,53.6887,53.5444,53.5765,12204.0
2019-10-07 10:05:00,66.85,67.04,66.83,67.04,7967.0,53.5925,53.7448,53.5765,53.7448,7967.0
2019-10-07 10:10:00,67.04,67.2,67.04,67.11,10414.0,53.7448,53.8731,53.7448,53.8009,10414.0
2019-10-07 10:15:00,67.1,67.18,66.94,66.96,13814.0,53.7929,53.8571,53.6647,53.6807,13814.0
2019-10-07 10:20:00,66.98,67.03,66.95,66.99,3657.0,53.6967,53.7368,53.6727,53.7047,3657.0
2019-10-07 10:25:00,66.99,67.05,66.94,66.97,8132.0,53.7047,53.7528,53.6647,53.6887,8132.0
2019-10-07 10:30:00,66.97,67.01,66.95,66.96,24072.0,53.6887,53.7208,53.6727,53.6807,24072.0
2019-10-07 10:35:00,66.95,66.97,66.84,66.84,7615.0,53.6727,53.6887,53.5845,53.5845,7615.0
2019-10-07 10:40:00,66.85,66.96,66.85,66.94,7248.0,53.5925,53.6807,53.5925,53.6647,7248.0
2019-10-07 10:45:00,66.92,67.08,66.9,67.03,8446.0,53.6486,53.7769,53.6326,53.7368,8446.0
2019-10-07 10:50:00,67.03,67.08,67.02,67.05,6882.0,53.7368,53.7769,53.7288,53.7528,6882.0
2019-10-07 10:55:00,67.07,67.11,67.05,67.08,7244.0,53.7689,53.8009,53.7528,53.7769,7244.0
2019-10-07 11:00:00,67.07,67.18,67.05,67.13,5960.0,53.7689,53.8571,53.7528,53.817,5960.0
2019-10-07 11:05:00,67.16,67.17,67.1,67.12,8300.0,53.841,53.8491,53.7929,53.809,8300.0
2019-10-07 11:10:00,67.19,67.19,67.06,67.09,9691.0,53.8651,53.8651,53.7609,53.7849,9691.0
2019-10-07 11:15:00,67.12,67.12,67.03,67.06,7783.0,53.809,53.809,53.7368,53.7609,7783.0
2019-10-07 11:20:00,67.06,67.1,66.94,66.98,8410.0,53.7609,53.7929,53.6647,53.6967,8410.0
2019-10-07 11:25:00,67.01,67.05,66.85,66.86,9429.0,53.7208,53.7528,53.5925,53.6005,9429.0
2019-10-07 11:30:00,66.85,66.85,66.75,66.79,9557.0,53.5925,53.5925,53.5123,53.5444,9557.0
2019-10-07 11:35:00,66.8,66.8,66.67,66.67,9959.0,53.5524,53.5524,53.4482,53.4482,9959.0
2019-10-07 11:40:00,66.67,66.88,66.65,66.88,7127.0,53.4482,53.6166,53.4322,53.6166,7127.0
2019-10-07 11:45:00,66.86,66.88,66.66,66.66,8811.0,53.6005,53.6166,53.4402,53.4402,8811.0
2019-10-07 11:50:00,66.66,66.74,66.64,66.7,8336.0,53.4402,53.5043,53.4242,53.4723,8336.0
2019-10-07 11:55:00,66.7,66.78,66.68,66.76,7082.0,53.4723,53.5364,53.4562,53.5204,7082.0
2019-10-07 12:00:00,66.74,66.91,66.73,66.89,9274.0,53.5043,53.6406,53.4963,53.6246,9274.0
2019-10-07 12:05:00,66.88,66.89,66.7,66.71,8751.0,53.6166,53.6246,53.4723,53.4803,8751.0
2019-10-07 12:10:00,66.69,66.76,66.64,66.75,7577.0,53.4642,53.5204,53.4242,53.5123,7577.0
2019-10-07 12:15:00,66.73,66.8,66.72,66.73,66582.0,53.4963,53.5524,53.4883,53.4963,66582.0
2019-10-07 12:20:00,66.75,66.86,66.74,66.83,10405.0,53.5123,53.6005,53.5043,53.5765,10405.0
2019-10-07 12:25:00,66.86,66.86,66.72,66.74,7200.0,53.6005,53.6005,53.4883,53.5043,7200.0
2019-10-07 12:30:00,66.73,66.74,66.7,66.73,4318.0,53.4963,53.5043,53.4723,53.4963,4318.0
2019-10-07 12:35:00,66.72,66.74,66.68,66.72,5762.0,53.4883,53.5043,53.4562,53.4883,5762.0
2019-10-07 12:40:00,66.71,66.81,66.68,66.81,8719.0,53.4803,53.5604,53.4562,53.5604,8719.0
2019-10-07 12:45:00,66.8,66.97,66.79,66.93,34652.0,53.5524,53.6887,53.5444,53.6566,34652.0
2019-10-07 12:50:00,66.91,66.97,66.86,66.94,8949.0,53.6406,53.6887,53.6005,53.6647,8949.0
2019-10-07 12:55:00,66.95,67.01,66.9,67.01,6082.0,53.6727,53.7208,53.6326,53.7208,6082.0
2019-10-07 13:00:00,67.01,67.03,66.98,67.0,8001.0,53.7208,53.7368,53.6967,53.7128,8001.0
2019-10-07 13:05:00,67.0,67.0,66.84,66.88,14504.0,53.7128,53.7128,53.5845,53.6166,14504.0
2019-10-07 13:10:00,66.86,66.9,66.8,66.81,9710.0,53.6005,53.6326,53.5524,53.5604,9710.0
2019-10-07 13:15:00,66.79,66.96,66.74,66.93,32042.0,53.5444,53.6807,53.5043,53.6566,32042.0
2019-10-07 13:20:00,66.96,67.02,66.92,66.98,10940.0,53.6807,53.7288,53.6486,53.6967,10940.0
2019-10-07 13:25:00,66.98,67.02,66.98,66.98,6323.0,53.6967,53.7288,53.6967,53.6967,6323.0
2019-10-07 13:30:00,66.98,67.35,66.95,67.23,27212.0,53.6967,53.9934,53.6727,53.8972,27212.0
2019-10-07 13:35:00,67.2,67.4,67.19,67.33,15356.0,53.8731,54.0334,53.8651,53.9773,15356.0
2019-10-07 13:40:00,67.38,67.4,67.33,67.39,9367.0,54.0174,54.0334,53.9773,54.0254,9367.0
2019-10-07 13:45:00,67.39,67.48,67.38,67.4,7187.0,54.0254,54.0976,54.0174,54.0334,7187.0
2019-10-07 13:50:00,67.41,67.47,67.4,67.45,11272.0,54.0415,54.0896,54.0334,54.0735,11272.0
2019-10-07 13:55:00,67.44,67.5,67.4,67.5,15605.0,54.0655,54.1136,54.0334,54.1136,15605.0
2019-10-07 14:00:00,67.5,67.59,67.43,67.44,19181.0,54.1136,54.1858,54.0575,54.0655,19181.0
2019-10-07 14:05:00,67.42,67.44,67.24,67.24,8140.0,54.0495,54.0655,53.9052,53.9052,8140.0
2019-10-07 14:10:00,67.24,67.26,67.13,67.26,5837.0,53.9052,53.9212,53.817,53.9212,5837.0
2019-10-07 14:15:00,67.26,67.35,67.16,67.35,7963.0,53.9212,53.9934,53.841,53.9934,7963.0
2019-10-07 14:20:00,67.35,67.35,67.24,67.26,9613.0,53.9934,53.9934,53.9052,53.9212,9613.0
2019-10-07 14:25:00,67.33,67.38,67.3,67.33,11039.0,53.9773,54.0174,53.9533,53.9773,11039.0
2019-10-07 14:30:00,67.33,67.35,67.16,67.2,7970.0,53.9773,53.9934,53.841,53.8731,7970.0
2019-10-07 14:35:00,67.22,67.23,67.07,67.1,8973.0,53.8891,53.8972,53.7689,53.7929,8973.0
2019-10-07 14:40:00,67.08,67.12,66.99,67.06,7394.0,53.7769,53.809,53.7047,53.7609,7394.0
2019-10-07 14:45:00,67.03,67.05,66.94,66.99,18306.0,53.7368,53.7528,53.6647,53.7047,18306.0
2019-10-07 14:50:00,66.98,67.02,66.86,66.89,6804.0,53.6967,53.7288,53.6005,53.6246,6804.0
2019-10-07 14:55:00,66.91,67.05,66.91,66.95,30753.0,53.6406,53.7528,53.6406,53.6727,30753.0
2019-10-07 15:00:00,66.95,66.96,66.85,66.89,13042.0,53.6727,53.6807,53.5925,53.6246,13042.0
2019-10-07 15:05:00,66.89,66.97,66.88,66.95,7805.0,53.6246,53.6887,53.6166,53.6727,7805.0
2019-10-07 15:10:00,66.94,66.99,66.85,66.96,17070.0,53.6647,53.7047,53.5925,53.6807,17070.0
2019-10-07 15:15:00,66.99,66.99,66.93,66.95,25207.0,53.7047,53.7047,53.6566,53.6727,25207.0
2019-10-07 15:20:00,66.94,66.95,66.85,66.91,17933.0,53.6647,53.6727,53.5925,53.6406,17933.0
2019-10-07 15:25:00,66.91,66.97,66.88,66.9,14901.0,53.6406,53.6887,53.6166,53.6326,14901.0
2019-10-07 15:30:00,66.9,66.91,66.82,66.82,18102.0,53.6326,53.6406,53.5685,53.5685,18102.0
2019-10-07 15:35:00,66.83,66.92,66.83,66.91,21291.0,53.5765,53.6486,53.5765,53.6406,21291.0
2019-10-07 15:40:00,66.92,66.93,66.83,66.87,18393.0,53.6486,53.6566,53.5765,53.6085,18393.0
2019-10-07 15:45:00,66.86,66.97,66.85,66.9,19221.0,53.6005,53.6887,53.5925,53.6326,19221.0
2019-10-07 15:50:00,66.89,66.89,66.75,66.83,38003.0,53.6246,53.6246,53.5123,53.5765,38003.0
2019-10-07 15:55:00,66.85,67.0,66.79,66.8,75565.0,53.5925,53.7128,53.5444,53.5524,75565.0
2019-10-08 09:30:00,66.03,66.03,65.15,65.74,67441.0,52.9351,52.9351,52.2297,52.7026,67441.0
2019-10-08 09:35:00,65.59,65.71,65.36,65.48,17845.0,52.5824,52.6786,52.398,52.4942,17845.0
2019-10-08 09:40:00,65.47,65.75,65.33,65.66,29312.0,52.4862,52.7107,52.374,52.6385,29312.0
2019-10-08 09:45:00,65.65,65.65,65.3,65.39,18859.0,52.6305,52.6305,52.3499,52.4221,18859.0
2019-10-08 09:50:00,65.33,65.53,65.25,65.36,13844.0,52.374,52.5343,52.3098,52.398,13844.0
2019-10-08 09:55:00,65.33,65.48,65.15,65.15,19111.0,52.374,52.4942,52.2297,52.2297,19111.0
2019-10-08 10:00:00,65.15,65.18,64.89,65.17,49833.0,52.2297,52.2537,52.0212,52.2457,49833.0
2019-10-08 10:05:00,65.16,65.55,65.14,65.52,18030.0,52.2377,52.5503,52.2216,52.5263,18030.0
2019-10-08 10:10:00,65.51,65.78,65.46,65.78,24731.0,52.5183,52.7347,52.4782,52.7347,24731.0
2019-10-08 10:15:00,65.79,65.79,65.53,65.71,11348.0,52.7427,52.7427,52.5343,52.6786,11348.0
2019-10-08 10:20:00,65.63,65.8,65.63,65.7,28021.0,52.6145,52.7507,52.6145,52.6706,28021.0
2019-10-08 10:25:00,65.71,65.71,65.46,65.56,17863.0,52.6786,52.6786,52.4782,52.5583,17863.0
2019-10-08 10:30:00,65.52,65.65,65.42,65.46,10342.0,52.5263,52.6305,52.4461,52.4782,10342.0
2019-10-08 10:35:00,65.44,65.68,65.43,65.68,7374.0,52.4621,52.6545,52.4541,52.6545,7374.0
2019-10-08 10:40:00,65.7,65.75,65.58,65.64,8525.0,52.6706,52.7107,52.5744,52.6225,8525.0
2019-10-08 10:45:00,65.64,65.73,65.61,65.68,10792.0,52.6225,52.6946,52.5984,52.6545,10792.0
2019-10-08 10:50:00,65.64,65.75,65.62,65.7,24590.0,52.6225,52.7107,52.6064,52.6706,24590.0
2019-10-08 10:55:00,65.72,65.95,65.72,65.86,28675.0,52.6866,52.871,52.6866,52.7988,28675.0
2019-10-08 11:00:00,65.85,65.9,65.76,65.83,6569.0,52.7908,52.8309,52.7187,52.7748,6569.0
2019-10-08 11:05:00,65.84,65.88,65.77,65.77,5235.0,52.7828,52.8149,52.7267,52.7267,5235.0
2019-10-08 11:10:00,65.76,65.9,65.75,65.9,6663.0,52.7187,52.8309,52.7107,52.8309,6663.0
2019-10-08 11:15:00,65.9,66.05,65.88,65.89,20249.0,52.8309,52.9512,52.8149,52.8229,20249.0
2019-10-08 11:20:00,65.91,65.91,65.73,65.73,12445.0,52.8389,52.8389,52.6946,52.6946,12445.0
2019-10-08 11:25:00,65.73,65.74,65.64,65.66,8299.0,52.6946,52.7026,52.6225,52.6385,8299.0
2019-10-08 11:30:00,65.66,65.68,65.47,65.5,9328.0,52.6385,52.6545,52.4862,52.5102,9328.0
2019-10-08 11:35:00,65.5,65.61,65.49,65.51,13678.0,52.5102,52.5984,52.5022,52.5183,13678.0
2019-10-08 11:40:00,65.52,65.69,65.44,65.62,19871.0,52.5263,52.6626,52.4621,52.6064,19871.0
2019-10-08 11:45:00,65.65,65.69,65.57,65.58,3768.0,52.6305,52.6626,52.5664,52.5744,3768.0
2019-10-08 11:50:00,65.63,65.78,65.62,65.78,2424.0,52.6145,52.7347,52.6064,52.7347,2424.0
2019-10-08 11:55:00,65.8,65.8,65.66,65.71,5605.0,52.7507,52.7507,52.6385,52.6786,5605.0
2019-10-08 12:00:00,65.71,65.75,65.66,65.67,5535.0,52.6786,52.7107,52.6385,52.6465,5535.0
2019-10-08 12:05:00,65.67,65.73,65.63,65.64,11156.0,52.6465,52.6946,52.6145,52.6225,11156.0
2019-10-08 12:10:00,65.65,65.73,65.62,65.7,13146.0,52.6305,52.6946,52.6064,52.6706,13146.0
2019-10-08 12:15:00,65.73,65.78,65.71,65.75,7112.0,52.6946,52.7347,52.6786,52.7107,7112.0
2019-10-08 12:20:00,65.78,65.87,65.77,65.84,5096.0,52.7347,52.8069,52.7267,52.7828,5096.0
2019-10-08 12:25:00,65.84,65.88,65.82,65.82,4704.0,52.7828,52.8149,52.7668,52.7668,4704.0
2019-10-08 12:30:00,65.85,65.89,65.84,65.84,2705.0,52.7908,52.8229,52.7828,52.7828,2705.0
2019-10-08 12:35:00,65.81,65.81,65.76,65.78,4818.0,52.7588,52.7588,52.7187,52.7347,4818.0
2019-10-08 12:40:00,65.79,65.93,65.79,65.91,4504.0,52.7427,52.855,52.7427,52.8389,4504.0
2019-10-08 12:45:00,65.92,66.15,65.92,65.98,10878.0,52.8469,53.0313,52.8469,52.895,10878.0
2019-10-08 12:50:00,66.0,66.01,65.95,65.98,3189.0,52.9111,52.9191,52.871,52.895,3189.0
2019-10-08 12:55:00,65.95,65.95,65.83,65.84,3503.0,52.871,52.871,52.7748,52.7828,3503.0
2019-10-08 13:00:00,65.84,65.88,65.83,65.84,4101.0,52.7828,52.8149,52.7748,52.7828,4101.0
2019-10-08 13:05:00,65.82,65.89,65.74,65.87,7836.0,52.7668,52.8229,52.7026,52.8069,7836.0
2019-10-08 13:10:00,65.85,65.9,65.83,65.86,3200.0,52.7908,52.8309,52.7748,52.7988,3200.0
2019-10-08 13:15:00,65.88,65.96,65.88,65.96,3900.0,52.8149,52.879,52.8149,52.879,3900.0
2019-10-08 13:20:00,65.97,66.09,65.95,66.09,5269.0,52.887,52.9832,52.871,52.9832,5269.0
2019-10-08 13:25:00,66.09,66.13,66.07,66.08,3513.0,52.9832,53.0153,52.9672,52.9752,3513.0
2019-10-08 13:30:00,66.07,66.13,66.05,66.05,35645.0,52.9672,53.0153,52.9512,52.9512,35645.0
2019-10-08 13:35:00,66.05,66.06,65.95,65.96,7505.0,52.9512,52.9592,52.871,52.879,7505.0
2019-10-08 13:40:00,65.96,65.98,65.88,65.91,23615.0,52.879,52.895,52.8149,52.8389,23615.0
2019-10-08 13:45:00,65.9,66.1,65.89,66.1,20795.0,52.8309,52.9912,52.8229,52.9912,20795.0
2019-10-08 13:50:00,66.1,66.11,66.03,66.04,5484.0,52.9912,52.9993,52.9351,52.9431,5484.0
2019-10-08 13:55:00,66.04,66.05,65.96,65.96,6504.0,52.9431,52.9512,52.879,52.879,6504.0
2019-10-08 14:00:00,65.96,65.97,65.8,65.83,9174.0,52.879,52.887,52.7507,52.7748,9174.0
2019-10-08 14:05:00,65.86,65.94,65.84,65.94,6335.0,52.7988,52.863,52.7828,52.863,6335.0
2019-10-08 14:10:00,65.94,65.94,65.84,65.88,15276.0,52.863,52.863,52.7828,52.8149,15276.0
2019-10-08 14:15:00,65.88,65.93,65.85,65.92,7379.0,52.8149,52.855,52.7908,52.8469,7379.0
2019-10-08 14:20:00,65.92,65.97,65.92,65.96,5184.0,52.8469,52.887,52.8469,52.879,5184.0
2019-10-08 14:25:00,65.98,65.99,65.92,65.97,6644.0,52.895,52.9031,52.8469,52.887,6644.0
2019-10-08 14:30:00,65.98,66.17,65.97,66.11,12055.0,52.895,53.0474,52.887,52.9993,12055.0
2019-10-08 14:35:00,66.1,66.34,66.1,66.21,15647.0,52.9912,53.1837,52.9912,53.0794,15647.0
2019-10-08 14:40:00,66.17,66.17,66.07,66.12,4100.0,53.0474,53.0474,52.9672,53.0073,4100.0
2019-10-08 14:45:00,66.13,66.27,66.13,66.24,7754.0,53.0153,53.1275,53.0153,53.1035,7754.0
2019-10-08 14:50:00,66.27,66.28,66.07,66.08,9310.0,53.1275,53.1356,52.9672,52.9752,9310.0
2019-10-08 14:55:00,66.08,66.16,65.7,65.82,27043.0,52.9752,53.0394,52.6706,52.7668,27043.0
2019-10-08 15:00:00,65.83,66.03,65.7,65.73,8037.0,52.7748,52.9351,52.6706,52.6946,8037.0
2019-10-08 15:05:00,65.82,65.86,65.72,65.78,6577.0,52.7668,52.7988,52.6866,52.7347,6577.0
2019-10-08 15:10:00,65.77,65.77,65.6,65.63,9225.0,52.7267,52.7267,52.5904,52.6145,9225.0
2019-10-08 15:15:00,65.63,65.83,65.62,65.8,7152.0,52.6145,52.7748,52.6064,52.7507,7152.0
2019-10-08 15:20:00,65.78,65.91,65.77,65.79,8507.0,52.7347,52.8389,52.7267,52.7427,8507.0
2019-10-08 15:25:00,65.8,65.97,65.79,65.97,19537.0,52.7507,52.887,52.7427,52.887,19537.0
2019-10-08 15:30:00,65.96,65.98,65.81,65.82,10465.0,52.879,52.895,52.7588,52.7668,10465.0
2019-10-08 15:35:00,65.81,65.82,65.56,65.56,19101.0,52.7588,52.7668,52.5583,52.5583,19101.0
2019-10-08 15:40:00,65.56,65.59,65.46,65.58,22188.0,52.5583,52.5824,52.4782,52.5744,22188.0
2019-10-08 15:45:00,65.59,65.63,65.41,65.44,28117.0,52.5824,52.6145,52.4381,52.4621,28117.0
2019-10-08 15:50:00,65.43,65.53,65.37,65.38,46092.0,52.4541,52.5343,52.406,52.414,46092.0
2019-10-08 15:55:00,65.37,65.39,65.28,65.29,95633.0,52.406,52.4221,52.3339,52.3419,95633.0
2019-10-09 09:30:00,65.89,66.06,65.6,65.81,47464.0,52.8229,52.9592,52.5904,52.7588,47464.0
2019-10-09 09:35:00,65.75,65.93,65.63,65.93,14773.0,52.7107,52.855,52.6145,52.855,14773.0
2019-10-09 09:40:00,65.95,66.11,65.76,65.77,10863.0,52.871,52.9993,52.7187,52.7267,10863.0
2019-10-09 09:45:00,65.82,66.05,65.8,66.0,15393.0,52.7668,52.9512,52.7507,52.9111,15393.0
2019-10-09 09:50:00,66.05,66.1,65.84,65.85,16769.0,52.9512,52.9912,52.7828,52.7908,16769.0
2019-10-09 09:55:00,65.85,65.86,65.75,65.75,9885.0,52.7908,52.7988,52.7107,52.7107,9885.0
2019-10-09 10:00:00,65.78,65.86,65.64,65.75,10811.0,52.7347,52.7988,52.6225,52.7107,10811.0
2019-10-09 10:05:00,65.78,65.86,65.69,65.7,7410.0,52.7347,52.7988,52.6626,52.6706,7410.0
2019-10-09 10:10:00,65.7,65.7,65.57,65.6,6026.0,52.6706,52.6706,52.5664,52.5904,6026.0
2019-10-09 10:15:00,65.59,65.67,65.52,65.67,15517.0,52.5824,52.6465,52.5263,52.6465,15517.0
2019-10-09 10:20:00,65.66,65.72,65.61,65.65,44073.0,52.6385,52.6866,52.5984,52.6305,44073.0
2019-10-09 10:25:00,65.64,65.67,65.54,65.55,15049.0,52.6225,52.6465,52.5423,52.5503,15049.0
2019-10-09 10:30:00,65.56,65.63,65.49,65.55,15098.0,52.5583,52.6145,52.5022,52.5503,15098.0
2019-10-09 10:35:00,65.54,65.61,65.5,65.59,13443.0,52.5423,52.5984,52.5102,52.5824,13443.0
2019-10-09 10:40:00,65.6,65.85,65.58,65.78,22061.0,52.5904,52.7908,52.5744,52.7347,22061.0
2019-10-09 10:45:00,65.77,65.8,65.7,65.72,14368.0,52.7267,52.7507,52.6706,52.6866,14368.0
2019-10-09 10:50:00,65.72,65.72,65.53,65.57,18273.0,52.6866,52.6866,52.5343,52.5664,18273.0
2019-10-09 10:55:00,65.56,65.76,65.55,65.72,4117.0,52.5583,52.7187,52.5503,52.6866,4117.0
2019-10-09 11:00:00,65.74,65.76,65.49,65.53,13874.0,52.7026,52.7187,52.5022,52.5343,13874.0
2019-10-09 11:05:00,65.54,65.65,65.54,65.61,19549.0,52.5423,52.6305,52.5423,52.5984,19549.0
2019-10-09 11:10:00,65.62,65.63,65.54,65.55,15004.0,52.6064,52.6145,52.5423,52.5503,15004.0
2019-10-09 11:15:00,65.55,65.65,65.51,65.63,7532.0,52.5503,52.6305,52.5183,52.6145,7532.0
2019-10-09 11:20:00,65.63,65.79,65.63,65.79,5556.0,52.6145,52.7427,52.6145,52.7427,5556.0
2019-10-09 11:25:00,65.81,65.92,65.8,65.86,8891.0,52.7588,52.8469,52.7507,52.7988,8891.0
2019-10-09 11:30:00,65.87,65.92,65.86,65.9,7515.0,52.8069,52.8469,52.7988,52.8309,7515.0
2019-10-09 11:35:00,65.91,65.95,65.85,65.94,7670.0,52.8389,52.871,52.7908,52.863,7670.0
2019-10-09 11:40:00,65.92,65.92,65.88,65.89,6880.0,52.8469,52.8469,52.8149,52.8229,6880.0
2019-10-09 11:45:00,65.9,66.07,65.9,66.06,9381.0,52.8309,52.9672,52.8309,52.9592,9381.0
2019-10-09 11:50:00,66.06,66.06,66.03,66.04,3670.0,52.9592,52.9592,52.9351,52.9431,3670.0
2019-10-09 11:55:00,66.03,66.06,65.93,65.96,7270.0,52.9351,52.9592,52.855,52.879,7270.0
2019-10-09 12:00:00,65.97,66.09,65.97,66.08,4269.0,52.887,52.9832,52.887,52.9752,4269.0
2019-10-09 12:05:00,66.07,66.28,65.99,66.2,99703.0,52.9672,53.1356,52.9031,53.0714,99703.0
2019-10-09 12:10:00,66.2,66.26,66.19,66.22,8376.0,53.0714,53.1195,53.0634,53.0875,8376.0
2019-10-09 12:15:00,66.21,66.21,66.07,66.12,8042.0,53.0794,53.0794,52.9672,53.0073,8042.0
2019-10-09 12:20:00,66.12,66.12,66.0,66.01,14157.0,53.0073,53.0073,52.9111,52.9191,14157.0
2019-10-09 12:25:00,66.0,66.0,65.94,65.99,6355.0,52.9111,52.9111,52.863,52.9031,6355.0
2019-10-09 12:30:00,66.0,66.11,66.0,66.04,7260.0,52.9111,52.9993,52.9111,52.9431,7260.0
2019-10-09 12:35:00,66.04,66.06,65.96,66.0,3479.0,52.9431,52.9592,52.879,52.9111,3479.0
2019-10-09 12:40:00,65.99,66.0,65.92,65.92,3510.0,52.9031,52.9111,52.8469,52.8469,3510.0
2019-10-09 12:45:00,65.91,65.97,65.86,65.94,4915.0,52.8389,52.887,52.7988,52.863,4915.0
2019-10-09 12:50:00,65.95,65.95,65.85,65.85,2704.0,52.871,52.871,52.7908,52.7908,2704.0
2019-10-09 12:55:00,65.91,65.92,65.87,65.9,2378.0,52.8389,52.8469,52.8069,52.8309,2378.0
2019-10-09 13:00:00,65.92,66.09,65.85,65.85,11266.0,52.8469,52.9832,52.7908,52.7908,11266.0
2019-10-09 13:05:00,65.85,65.85,65.78,65.8,5609.0,52.7908,52.7908,52.7347,52.7507,5609.0
2019-10-09 13:10:00,65.81,65.85,65.76,65.82,3146.0,52.7588,52.7908,52.7187,52.7668,3146.0
2019-10-09 13:15:00,65.85,65.86,65.75,65.75,6322.0,52.7908,52.7988,52.7107,52.7107,6322.0
2019-10-09 13:20:00,65.74,65.79,65.73,65.73,1802.0,52.7026,52.7427,52.6946,52.6946,1802.0
2019-10-09 13:25:00,65.73,65.76,65.7,65.74,4551.0,52.6946,52.7187,52.6706,52.7026,4551.0
2019-10-09 13:30:00,65.75,65.77,65.71,65.72,5862.0,52.7107,52.7267,52.6786,52.6866,5862.0
2019-10-09 13:35:00,65.72,65.76,65.72,65.76,5328.0,52.6866,52.7187,52.6866,52.7187,5328.0
2019-10-09 13:40:00,65.75,65.78,65.69,65.72,7564.0,52.7107,52.7347,52.6626,52.6866,7564.0
2019-10-09 13:45:00,65.72,65.82,65.71,65.81,3986.0,52.6866,52.7668,52.6786,52.7588,3986.0
2019-10-09 13:50:00,65.81,65.85,65.77,65.77,6570.0,52.7588,52.7908,52.7267,52.7267,6570.0
2019-10-09 13:55:00,65.77,65.85,65.75,65.83,18908.0,52.7267,52.7908,52.7107,52.7748,18908.0
2019-10-09 14:00:00,65.86,65.92,65.67,65.67,5672.0,52.7988,52.8469,52.6465,52.6465,5672.0
2019-10-09 14:05:00,65.71,65.8,65.67,65.71,7148.0,52.6786,52.7507,52.6465,52.6786,7148.0
2019-10-09 14:10:00,65.71,65.8,65.7,65.78,5154.0,52.6786,52.7507,52.6706,52.7347,5154.0
2019-10-09 14:15:00,65.81,65.96,65.79,65.94,8897.0,52.7588,52.879,52.7427,52.863,8897.0
2019-10-09 14:20:00,65.93,65.94,65.86,65.88,5210.0,52.855,52.863,52.7988,52.8149,5210.0
2019-10-09 14:25:00,65.89,65.89,65.81,65.83,11367.0,52.8229,52.8229,52.7588,52.7748,11367.0
2019-10-09 14:30:00,65.83,65.89,65.8,65.84,15650.0,52.7748,52.8229,52.7507,52.7828,15650.0
2019-10-09 14:35:00,65.85,65.86,65.81,65.84,9504.0,52.7908,52.7988,52.7588,52.7828,9504.0
2019-10-09 14:40:00,65.87,65.9,65.85,65.9,6734.0,52.8069,52.8309,52.7908,52.8309,6734.0
2019-10-09 14:45:00,65.91,65.94,65.87,65.93,3071.0,52.8389,52.863,52.8069,52.855,3071.0
2019-10-09 14:50:00,65.91,65.99,65.9,65.98,7016.0,52.8389,52.9031,52.8309,52.895,7016.0
2019-10-09 14:55:00,65.98,66.04,65.97,66.02,6284.0,52.895,52.9431,52.887,52.9271,6284.0
2019-10-09 15:00:00,66.01,66.06,65.96,65.97,15146.0,52.9191,52.9592,52.879,52.887,15146.0
2019-10-09 15:05:00,65.97,65.99,65.97,65.98,5440.0,52.887,52.9031,52.887,52.895,5440.0
2019-10-09 15:10:00,65.97,65.98,65.93,65.93,5088.0,52.887,52.895,52.855,52.855,5088.0
2019-10-09 15:15:00,65.92,65.99,65.92,65.96,8531.0,52.8469,52.9031,52.8469,52.879,8531.0
2019-10-09 15:20:00,65.95,65.96,65.93,65.94,13936.0,52.871,52.879,52.855,52.863,13936.0
2019-10-09 15:25:00,65.94,66.01,65.9,65.92,27716.0,52.863,52.9191,52.8309,52.8469,27716.0
2019-10-09 15:30:00,65.92,66.08,65.85,66.05,47285.0,52.8469,52.9752,52.7908,52.9512,47285.0
2019-10-09 15:35:00,66.04,66.04,66.0,66.03,16372.0,52.9431,52.9431,52.9111,52.9351,16372.0
2019-10-09 15:40:00,66.03,66.03,65.78,65.78,32922.0,52.9351,52.9351,52.7347,52.7347,32922.0
2019-10-09 15:45:00,65.79,65.83,65.7,65.8,23919.0,52.7427,52.7748,52.6706,52.7507,23919.0
2019-10-09 15:50:00,65.8,65.88,65.74,65.86,61103.0,52.7507,52.8149,52.7026,52.7988,61103.0
2019-10-09 15:55:00,65.87,65.88,65.6,65.7,116735.0,52.8069,52.8149,52.5904,52.6706,116735.0
2019-10-10 09:30:00,65.84,66.29,65.84,66.25,72709.0,52.7828,53.1436,52.7828,53.1115,72709.0
2019-10-10 09:35:00,66.25,66.39,66.12,66.3,99652.0,53.1115,53.2237,53.0073,53.1516,99652.0
2019-10-10 09:40:00,66.27,66.6,66.26,66.59,19351.0,53.1275,53.3921,53.1195,53.3841,19351.0
2019-10-10 09:45:00,66.67,66.7,66.45,66.58,15036.0,53.4482,53.4723,53.2718,53.3761,15036.0
2019-10-10 09:50:00,66.64,67.08,66.64,66.86,30377.0,53.4242,53.7769,53.4242,53.6005,30377.0
2019-10-10 09:55:00,66.92,66.97,66.65,66.93,22699.0,53.6486,53.6887,53.4322,53.6566,22699.0
2019-10-10 10:00:00,67.0,67.16,66.93,66.97,145453.0,53.7128,53.841,53.6566,53.6887,145453.0
2019-10-10 10:05:00,66.94,67.06,66.67,66.68,67449.0,53.6647,53.7609,53.4482,53.4562,67449.0
2019-10-10 10:10:00,66.68,66.85,66.59,66.74,25850.0,53.4562,53.5925,53.3841,53.5043,25850.0
2019-10-10 10:15:00,66.77,66.94,66.69,66.72,15422.0,53.5284,53.6647,53.4642,53.4883,15422.0
2019-10-10 10:20:00,66.69,66.72,66.52,66.63,16463.0,53.4642,53.4883,53.328,53.4161,16463.0
2019-10-10 10:25:00,66.67,66.78,66.55,66.65,10643.0,53.4482,53.5364,53.352,53.4322,10643.0
2019-10-10 10:30:00,66.63,66.63,66.43,66.48,6895.0,53.4161,53.4161,53.2558,53.2959,6895.0
2019-10-10 10:35:00,66.46,66.6,66.45,66.49,5230.0,53.2799,53.3921,53.2718,53.3039,5230.0
2019-10-10 10:40:00,66.48,66.68,66.48,66.58,3185.0,53.2959,53.4562,53.2959,53.3761,3185.0
2019-10-10 10:45:00,66.66,66.69,66.55,66.56,9344.0,53.4402,53.4642,53.352,53.36,9344.0
2019-10-10 10:50:00,66.58,66.66,66.56,66.59,7168.0,53.3761,53.4402,53.36,53.3841,7168.0
2019-10-10 10:55:00,66.59,66.67,66.52,66.65,10024.0,53.3841,53.4482,53.328,53.4322,10024.0
2019-10-10 11:00:00,66.66,66.76,66.65,66.71,7678.0,53.4402,53.5204,53.4322,53.4803,7678.0
2019-10-10 11:05:00,66.72,66.84,66.72,66.82,5206.0,53.4883,53.5845,53.4883,53.5685,5206.0
2019-10-10 11:10:00,66.8,66.83,66.75,66.79,29944.0,53.5524,53.5765,53.5123,53.5444,29944.0
2019-10-10 11:15:00,66.79,66.79,66.69,66.75,10414.0,53.5444,53.5444,53.4642,53.5123,10414.0
2019-10-10 11:20:00,66.76,66.85,66.75,66.77,6533.0,53.5204,53.5925,53.5123,53.5284,6533.0
2019-10-10 11:25:00,66.78,66.78,66.7,66.78,7215.0,53.5364,53.5364,53.4723,53.5364,7215.0
2019-10-10 11:30:00,66.79,66.83,66.73,66.75,7894.0,53.5444,53.5765,53.4963,53.5123,7894.0
2019-10-10 11:35:00,66.74,66.78,66.72,66.73,4856.0,53.5043,53.5364,53.4883,53.4963,4856.0
2019-10-10 11:40:00,66.76,66.81,66.71,66.73,7997.0,53.5204,53.5604,53.4803,53.4963,7997.0
2019-10-10 11:45:00,66.73,66.76,66.71,66.75,3732.0,53.4963,53.5204,53.4803,53.5123,3732.0
2019-10-10 11:50:00,66.73,66.78,66.69,66.7,24299.0,53.4963,53.5364,53.4642,53.4723,24299.0
2019-10-10 11:55:00,66.7,66.71,66.57,66.61,4119.0,53.4723,53.4803,53.368,53.4001,4119.0
2019-10-10 12:00:00,66.6,66.68,66.56,66.57,3419.0,53.3921,53.4562,53.36,53.368,3419.0
2019-10-10 12:05:00,66.53,66.54,66.46,66.47,3805.0,53.336,53.344,53.2799,53.2879,3805.0
2019-10-10 12:10:00,66.45,66.61,66.45,66.55,5512.0,53.2718,53.4001,53.2718,53.352,5512.0
2019-10-10 12:15:00,66.52,66.54,66.48,66.48,4017.0,53.328,53.344,53.2959,53.2959,4017.0
2019-10-10 12:20:00,66.47,66.51,66.41,66.41,3000.0,53.2879,53.3199,53.2398,53.2398,3000.0
2019-10-10 12:25:00,66.41,66.43,66.36,66.36,3303.0,53.2398,53.2558,53.1997,53.1997,3303.0
2019-10-10 12:30:00,66.35,66.36,66.2,66.27,10094.0,53.1917,53.1997,53.0714,53.1275,10094.0
2019-10-10 12:35:00,66.28,66.31,66.23,66.26,5249.0,53.1356,53.1596,53.0955,53.1195,5249.0
2019-10-10 12:40:00,66.24,66.3,66.24,66.28,3399.0,53.1035,53.1516,53.1035,53.1356,3399.0
2019-10-10 12:45:00,66.25,66.25,66.17,66.19,2964.0,53.1115,53.1115,53.0474,53.0634,2964.0
2019-10-10 12:50:00,66.21,66.21,66.13,66.15,4543.0,53.0794,53.0794,53.0153,53.0313,4543.0
2019-10-10 12:55:00,66.16,66.3,66.13,66.28,7172.0,53.0394,53.1516,53.0153,53.1356,7172.0
2019-10-10 13:00:00,66.28,66.39,66.27,66.36,9554.0,53.1356,53.2237,53.1275,53.1997,9554.0
2019-10-10 13:05:00,66.36,66.44,66.35,66.38,7181.0,53.1997,53.2638,53.1917,53.2157,7181.0
2019-10-10 13:10:00,66.37,66.43,66.37,66.41,5188.0,53.2077,53.2558,53.2077,53.2398,5188.0
2019-10-10 13:15:00,66.4,66.41,66.35,66.36,6204.0,53.2318,53.2398,53.1917,53.1997,6204.0
2019-10-10 13:20:00,66.38,66.46,66.38,66.38,6293.0,53.2157,53.2799,53.2157,53.2157,6293.0
2019-10-10 13:25:00,66.41,66.45,66.38,66.38,7580.0,53.2398,53.2718,53.2157,53.2157,7580.0
2019-10-10 13:30:00,66.37,66.38,66.29,66.38,7922.0,53.2077,53.2157,53.1436,53.2157,7922.0
2019-10-10 13:35:00,66.38,66.43,66.36,66.4,4595.0,53.2157,53.2558,53.1997,53.2318,4595.0
2019-10-10 13:40:00,66.4,66.45,66.4,66.42,5328.0,53.2318,53.2718,53.2318,53.2478,5328.0
2019-10-10 13:45:00,66.43,66.52,66.4,66.46,12395.0,53.2558,53.328,53.2318,53.2799,12395.0
2019-10-10 13:50:00,66.47,66.54,66.46,66.5,9889.0,53.2879,53.344,53.2799,53.3119,9889.0
2019-10-10 13:55:00,66.5,66.62,66.5,66.53,15725.0,53.3119,53.4081,53.3119,53.336,15725.0
2019-10-10 14:00:00,66.56,66.59,66.54,66.58,4152.0,53.36,53.3841,53.344,53.3761,4152.0
2019-10-10 14:05:00,66.57,66.58,66.19,66.31,20127.0,53.368,53.3761,53.0634,53.1596,20127.0
2019-10-10 14:10:00,66.34,66.55,66.3,66.55,9705.0,53.1837,53.352,53.1516,53.352,9705.0
2019-10-10 14:15:00,66.55,66.58,66.47,66.47,7474.0,53.352,53.3761,53.2879,53.2879,7474.0
2019-10-10 14:20:00,66.47,66.52,66.45,66.5,3739.0,53.2879,53.328,53.2718,53.3119,3739.0
2019-10-10 14:25:00,66.48,66.5,66.46,66.5,5106.0,53.2959,53.3119,53.2799,53.3119,5106.0
2019-10-10 14:30:00,66.47,66.59,66.47,66.53,5277.0,53.2879,53.3841,53.2879,53.336,5277.0
2019-10-10 14:35:00,66.54,66.54,66.34,66.37,12474.0,53.344,53.344,53.1837,53.2077,12474.0
2019-10-10 14:40:00,66.37,66.37,66.32,66.37,10558.0,53.2077,53.2077,53.1676,53.2077,10558.0
2019-10-10 14:45:00,66.36,66.46,66.36,66.46,8375.0,53.1997,53.2799,53.1997,53.2799,8375.0
2019-10-10 14:50:00,66.46,66.56,66.43,66.51,12681.0,53.2799,53.36,53.2558,53.3199,12681.0
2019-10-10 14:55:00,66.5,66.52,66.48,66.51,66273.0,53.3119,53.328,53.2959,53.3199,66273.0
2019-10-10 15:00:00,66.51,66.65,66.51,66.59,16556.0,53.3199,53.4322,53.3199,53.3841,16556.0
2019-10-10 15:05:00,66.57,66.65,66.56,66.6,17557.0,53.368,53.4322,53.36,53.3921,17557.0
2019-10-10 15:10:00,66.58,66.6,66.54,66.6,6742.0,53.3761,53.3921,53.344,53.3921,6742.0
2019-10-10 15:15:00,66.59,66.68,66.57,66.68,6562.0,53.3841,53.4562,53.368,53.4562,6562.0
2019-10-10 15:20:00,66.68,66.8,66.67,66.74,14372.0,53.4562,53.5524,53.4482,53.5043,14372.0
2019-10-10 15:25:00,66.77,66.79,66.73,66.79,9978.0,53.5284,53.5444,53.4963,53.5444,9978.0
2019-10-10 15:30:00,66.8,66.84,66.72,66.75,20953.0,53.5524,53.5845,53.4883,53.5123,20953.0
2019-10-10 15:35:00,66.74,66.77,66.69,66.7,18420.0,53.5043,53.5284,53.4642,53.4723,18420.0
2019-10-10 15:40:00,66.7,66.74,66.69,66.71,17118.0,53.4723,53.5043,53.4642,53.4803,17118.0
2019-10-10 15:45:00,66.71,66.85,66.67,66.81,26679.0,53.4803,53.5925,53.4482,53.5604,26679.0
2019-10-10 15:50:00,66.79,66.83,66.73,66.78,41956.0,53.5444,53.5765,53.4963,53.5364,41956.0
2019-10-10 15:55:00,66.74,66.79,66.65,66.75,88237.0,53.5043,53.5444,53.4322,53.5123,88237.0
2019-10-11 09:30:00,67.84,68.72,67.84,68.48,157021.0,54.3862,55.0917,54.3862,54.8993,157021.0
2019-10-11 09:35:00,68.46,68.75,68.34,68.55,46521.0,54.8832,55.1157,54.787,54.9554,46521.0
2019-10-11 09:40:00,68.55,68.63,68.28,68.58,34930.0,54.9554,55.0195,54.7389,54.9794,34930.0
2019-10-11 09:45:00,68.58,68.85,68.56,68.81,76956.0,54.9794,55.1959,54.9634,55.1638,76956.0
2019-10-11 09:50:00,68.85,68.92,68.63,68.68,24214.0,55.1959,55.252,55.0195,55.0596,24214.0
2019-10-11 09:55:00,68.7,68.77,68.6,68.77,34389.0,55.0756,55.1317,54.9955,55.1317,34389.0
2019-10-11 10:00:00,68.77,69.22,68.73,69.22,79491.0,55.1317,55.4925,55.0997,55.4925,79491.0
2019-10-11 10:05:00,69.18,69.33,69.15,69.29,23813.0,55.4604,55.5807,55.4364,55.5486,23813.0
2019-10-11 10:10:00,69.32,69.33,69.15,69.23,15301.0,55.5727,55.5807,55.4364,55.5005,15301.0
2019-10-11 10:15:00,69.22,69.34,69.16,69.22,17783.0,55.4925,55.5887,55.4444,55.4925,17783.0
2019-10-11 10:20:00,69.21,69.27,69.13,69.27,12040.0,55.4845,55.5326,55.4203,55.5326,12040.0
2019-10-11 10:25:00,69.25,69.34,69.15,69.34,22972.0,55.5166,55.5887,55.4364,55.5887,22972.0
2019-10-11 10:30:00,69.34,69.39,69.2,69.25,19987.0,55.5887,55.6288,55.4765,55.5166,19987.0
2019-10-11 10:35:00,69.29,69.42,69.29,69.35,12913.0,55.5486,55.6528,55.5486,55.5967,12913.0
2019-10-11 10:40:00,69.39,69.39,69.28,69.39,22744.0,55.6288,55.6288,55.5406,55.6288,22744.0
2019-10-11 10:45:00,69.4,69.48,69.4,69.43,12215.0,55.6368,55.7009,55.6368,55.6609,12215.0
2019-10-11 10:50:00,69.42,69.6,69.4,69.55,26781.0,55.6528,55.7971,55.6368,55.7571,26781.0
2019-10-11 10:55:00,69.56,69.57,69.34,69.39,13824.0,55.7651,55.7731,55.5887,55.6288,13824.0
2019-10-11 11:00:00,69.4,69.63,69.37,69.58,15489.0,55.6368,55.8212,55.6128,55.7811,15489.0
2019-10-11 11:05:00,69.62,69.69,69.56,69.69,14916.0,55.8132,55.8693,55.7651,55.8693,14916.0
2019-10-11 11:10:00,69.69,69.87,69.48,69.52,111475.0,55.8693,56.0136,55.7009,55.733,111475.0
2019-10-11 11:15:00,69.53,69.65,69.5,69.65,10906.0,55.741,55.8372,55.717,55.8372,10906.0
2019-10-11 11:20:00,69.59,69.71,69.59,69.65,8683.0,55.7891,55.8853,55.7891,55.8372,8683.0
2019-10-11 11:25:00,69.63,69.67,69.57,69.67,12633.0,55.8212,55.8533,55.7731,55.8533,12633.0
2019-10-11 11:30:00,69.66,69.75,69.64,69.71,11964.0,55.8452,55.9174,55.8292,55.8853,11964.0
2019-10-11 11:35:00,69.7,69.72,69.66,69.7,12011.0,55.8773,55.8933,55.8452,55.8773,12011.0
2019-10-11 11:40:00,69.69,69.78,69.57,69.57,17892.0,55.8693,55.9414,55.7731,55.7731,17892.0
2019-10-11 11:45:00,69.56,69.58,69.28,69.34,33543.0,55.7651,55.7811,55.5406,55.5887,33543.0
2019-10-11 11:50:00,69.33,69.35,69.2,69.23,9512.0,55.5807,55.5967,55.4765,55.5005,9512.0
2019-10-11 11:55:00,69.23,69.28,69.05,69.08,12397.0,55.5005,55.5406,55.3562,55.3803,12397.0
2019-10-11 12:00:00,69.1,69.13,68.93,68.95,14515.0,55.3963,55.4203,55.26,55.276,14515.0
2019-10-11 12:05:00,68.93,69.08,68.92,69.0,10425.0,55.26,55.3803,55.252,55.3161,10425.0
2019-10-11 12:10:00,68.99,69.11,68.99,69.01,8982.0,55.3081,55.4043,55.3081,55.3241,8982.0
2019-10-11 12:15:00,69.01,69.03,68.97,69.02,9164.0,55.3241,55.3402,55.2921,55.3322,9164.0
2019-10-11 12:20:00,69.04,69.09,69.0,69.05,9323.0,55.3482,55.3883,55.3161,55.3562,9323.0
2019-10-11 12:25:00,69.06,69.07,69.0,69.03,10097.0,55.3642,55.3722,55.3161,55.3402,10097.0
2019-10-11 12:30:00,69.01,69.02,68.58,68.88,22408.0,55.3241,55.3322,54.9794,55.2199,22408.0
2019-10-11 12:35:00,68.91,69.0,68.89,68.89,5753.0,55.244,55.3161,55.2279,55.2279,5753.0
2019-10-11 12:40:00,68.92,68.98,68.86,68.97,5898.0,55.252,55.3001,55.2039,55.2921,5898.0
2019-10-11 12:45:00,68.97,69.11,68.97,69.1,8452.0,55.2921,55.4043,55.2921,55.3963,8452.0
2019-10-11 12:50:00,69.1,69.22,69.08,69.17,10810.0,55.3963,55.4925,55.3803,55.4524,10810.0
2019-10-11 12:55:00,69.18,69.28,69.18,69.27,12459.0,55.4604,55.5406,55.4604,55.5326,12459.0
2019-10-11 13:00:00,69.27,69.3,69.19,69.2,9639.0,55.5326,55.5566,55.4684,55.4765,9639.0
2019-10-11 13:05:00,69.22,69.27,69.18,69.2,6133.0,55.4925,55.5326,55.4604,55.4765,6133.0
2019-10-11 13:10:00,69.2,69.32,69.19,69.27,7513.0,55.4765,55.5727,55.4684,55.5326,7513.0
2019-10-11 13:15:00,69.28,69.33,69.26,69.29,9129.0,55.5406,55.5807,55.5246,55.5486,9129.0
2019-10-11 13:20:00,69.3,69.3,69.25,69.26,3700.0,55.5566,55.5566,55.5166,55.5246,3700.0
2019-10-11 13:25:00,69.26,69.77,69.05,69.06,39406.0,55.5246,55.9334,55.3562,55.3642,39406.0
2019-10-11 13:30:00,69.11,69.42,69.0,69.34,11538.0,55.4043,55.6528,55.3161,55.5887,11538.0
2019-10-11 13:35:00,69.37,69.59,69.37,69.53,14634.0,55.6128,55.7891,55.6128,55.741,14634.0
2019-10-11 13:40:00,69.5,69.7,69.5,69.66,18035.0,55.717,55.8773,55.717,55.8452,18035.0
2019-10-11 13:45:00,69.67,69.77,69.67,69.72,16930.0,55.8533,55.9334,55.8533,55.8933,16930.0
2019-10-11 13:50:00,69.72,69.82,69.7,69.78,18490.0,55.8933,55.9735,55.8773,55.9414,18490.0
2019-10-11 13:55:00,69.79,69.9,69.78,69.89,21412.0,55.9495,56.0376,55.9414,56.0296,21412.0
2019-10-11 14:00:00,69.89,69.89,69.78,69.84,12128.0,56.0296,56.0296,55.9414,55.9895,12128.0
2019-10-11 14:05:00,69.88,69.88,69.8,69.8,9599.0,56.0216,56.0216,55.9575,55.9575,9599.0
2019-10-11 14:10:00,69.79,69.83,69.76,69.78,11200.0,55.9495,55.9815,55.9254,55.9414,11200.0
2019-10-11 14:15:00,69.81,69.86,69.76,69.83,11554.0,55.9655,56.0056,55.9254,55.9815,11554.0
2019-10-11 14:20:00,69.81,69.91,69.81,69.9,17661.0,55.9655,56.0457,55.9655,56.0376,17661.0
2019-10-11 14:25:00,69.91,69.98,69.89,69.94,14202.0,56.0457,56.1018,56.0296,56.0697,14202.0
2019-10-11 14:30:00,69.93,69.98,69.92,69.97,7072.0,56.0617,56.1018,56.0537,56.0938,7072.0
2019-10-11 14:35:00,69.95,69.95,69.8,69.84,7296.0,56.0777,56.0777,55.9575,55.9895,7296.0
2019-10-11 14:40:00,69.88,69.97,69.87,69.97,8051.0,56.0216,56.0938,56.0136,56.0938,8051.0
2019-10-11 14:45:00,69.96,69.97,69.91,69.92,10036.0,56.0857,56.0938,56.0457,56.0537,10036.0
2019-10-11 14:50:00,69.93,69.95,69.85,69.88,7243.0,56.0617,56.0777,55.9976,56.0216,7243.0
2019-10-11 14:55:00,69.9,69.93,69.85,69.91,6700.0,56.0376,56.0617,55.9976,56.0457,6700.0
2019-10-11 15:00:00,69.89,69.93,69.84,69.84,13412.0,56.0296,56.0617,55.9895,55.9895,13412.0
2019-10-11 15:05:00,69.85,69.87,69.77,69.86,37008.0,55.9976,56.0136,55.9334,56.0056,37008.0
2019-10-11 15:10:00,69.85,69.89,69.81,69.88,21628.0,55.9976,56.0296,55.9655,56.0216,21628.0
2019-10-11 15:15:00,69.89,69.98,69.88,69.93,43084.0,56.0296,56.1018,56.0216,56.0617,43084.0
2019-10-11 15:20:00,69.93,69.98,69.92,69.96,12294.0,56.0617,56.1018,56.0537,56.0857,12294.0
2019-10-11 15:25:00,69.98,70.18,69.97,70.09,66421.0,56.1018,56.2621,56.0938,56.19,66421.0
2019-10-11 15:30:00,70.09,70.09,69.89,70.03,43397.0,56.19,56.19,56.0296,56.1419,43397.0
2019-10-11 15:35:00,70.04,70.15,69.91,70.12,47186.0,56.1499,56.2381,56.0457,56.214,47186.0
2019-10-11 15:40:00,70.14,70.18,70.01,70.05,40117.0,56.23,56.2621,56.1258,56.1579,40117.0
2019-10-11 15:45:00,70.03,70.07,69.79,69.85,78775.0,56.1419,56.1739,55.9495,55.9976,78775.0
2019-10-11 15:50:00,69.81,69.86,69.65,69.69,64561.0,55.9655,56.0056,55.8372,55.8693,64561.0
2019-10-11 15:55:00,69.71,69.72,69.51,69.51,138833.0,55.8853,55.8933,55.725,55.725,138833.0
2019-10-14 09:30:00,68.96,68.96,68.32,68.72,46089.0,55.2841,55.2841,54.771,55.0917,46089.0
2019-10-14 09:35:00,68.74,68.83,68.37,68.44,33854.0,55.1077,55.1798,54.8111,54.8672,33854.0
2019-10-14 09:40:00,68.39,68.72,68.35,68.45,30824.0,54.8271,55.0917,54.795,54.8752,30824.0
2019-10-14 09:45:00,68.46,68.46,68.23,68.42,22542.0,54.8832,54.8832,54.6988,54.8512,22542.0
2019-10-14 09:50:00,68.45,68.45,68.07,68.14,32550.0,54.8752,54.8752,54.5706,54.6267,32550.0
2019-10-14 09:55:00,68.14,68.3,68.07,68.27,15060.0,54.6267,54.755,54.5706,54.7309,15060.0
2019-10-14 10:00:00,68.3,68.42,68.29,68.35,17345.0,54.755,54.8512,54.7469,54.795,17345.0
2019-10-14 10:05:00,68.35,68.48,68.32,68.41,12348.0,54.795,54.8993,54.771,54.8431,12348.0
2019-10-14 10:10:00,68.39,68.49,68.36,68.38,14001.0,54.8271,54.9073,54.8031,54.8191,14001.0
2019-10-14 10:15:00,68.4,68.41,68.32,68.33,6409.0,54.8351,54.8431,54.771,54.779,6409.0
2019-10-14 10:20:00,68.35,68.41,68.16,68.22,25924.0,54.795,54.8431,54.6427,54.6908,25924.0
2019-10-14 10:25:00,68.22,68.23,68.05,68.05,5721.0,54.6908,54.6988,54.5545,54.5545,5721.0
2019-10-14 10:30:00,68.08,68.22,68.08,68.22,7805.0,54.5786,54.6908,54.5786,54.6908,7805.0
2019-10-14 10:35:00,68.22,68.32,68.18,68.3,8468.0,54.6908,54.771,54.6587,54.755,8468.0
2019-10-14 10:40:00,68.3,68.33,68.24,68.33,10644.0,54.755,54.779,54.7069,54.779,10644.0
2019-10-14 10:45:00,68.32,68.36,68.28,68.3,5195.0,54.771,54.8031,54.7389,54.755,5195.0
2019-10-14 10:50:00,68.32,68.32,68.23,68.25,4285.0,54.771,54.771,54.6988,54.7149,4285.0
2019-10-14 10:55:00,68.23,68.39,68.23,68.39,6237.0,54.6988,54.8271,54.6988,54.8271,6237.0
2019-10-14 11:00:00,68.39,68.46,68.37,68.37,13831.0,54.8271,54.8832,54.8111,54.8111,13831.0
2019-10-14 11:05:00,68.37,68.38,68.25,68.25,4683.0,54.8111,54.8191,54.7149,54.7149,4683.0
2019-10-14 11:10:00,68.26,68.29,68.21,68.25,10893.0,54.7229,54.7469,54.6828,54.7149,10893.0
2019-10-14 11:15:00,68.27,68.35,68.27,68.32,8086.0,54.7309,54.795,54.7309,54.771,8086.0
2019-10-14 11:20:00,68.32,68.36,68.29,68.35,4500.0,54.771,54.8031,54.7469,54.795,4500.0
2019-10-14 11:25:00,68.36,68.4,68.35,68.37,9815.0,54.8031,54.8351,54.795,54.8111,9815.0
2019-10-14 11:30:00,68.36,68.48,68.36,68.48,6415.0,54.8031,54.8993,54.8031,54.8993,6415.0
2019-10-14 11:35:00,68.49,68.6,68.49,68.59,10156.0,54.9073,54.9955,54.9073,54.9874,10156.0
2019-10-14 11:40:00,68.6,68.65,68.59,68.64,7201.0,54.9955,55.0355,54.9874,55.0275,7201.0
2019-10-14 11:45:00,68.64,68.67,68.61,68.64,9429.0,55.0275,55.0516,55.0035,55.0275,9429.0
2019-10-14 11:50:00,68.62,68.66,68.62,68.62,8483.0,55.0115,55.0436,55.0115,55.0115,8483.0
2019-10-14 11:55:00,68.63,68.65,68.58,68.63,6502.0,55.0195,55.0355,54.9794,55.0195,6502.0
2019-10-14 12:00:00,68.65,68.65,68.58,68.59,3333.0,55.0355,55.0355,54.9794,54.9874,3333.0
2019-10-14 12:05:00,68.6,68.7,68.6,68.68,5374.0,54.9955,55.0756,54.9955,55.0596,5374.0
2019-10-14 12:10:00,68.67,68.79,68.63,68.78,6078.0,55.0516,55.1478,55.0195,55.1398,6078.0
2019-10-14 12:15:00,68.78,68.84,68.75,68.83,7302.0,55.1398,55.1879,55.1157,55.1798,7302.0
2019-10-14 12:20:00,68.84,68.84,68.73,68.84,6992.0,55.1879,55.1879,55.0997,55.1879,6992.0
2019-10-14 12:25:00,68.8,68.8,68.7,68.7,4486.0,55.1558,55.1558,55.0756,55.0756,4486.0
2019-10-14 12:30:00,68.7,68.76,68.69,68.69,9608.0,55.0756,55.1237,55.0676,55.0676,9608.0
2019-10-14 12:35:00,68.7,68.8,68.69,68.8,6083.0,55.0756,55.1558,55.0676,55.1558,6083.0
2019-10-14 12:40:00,68.79,68.85,68.78,68.85,3176.0,55.1478,55.1959,55.1398,55.1959,3176.0
2019-10-14 12:45:00,68.85,68.95,68.84,68.9,11384.0,55.1959,55.276,55.1879,55.236,11384.0
2019-10-14 12:50:00,68.91,68.92,68.83,68.86,5356.0,55.244,55.252,55.1798,55.2039,5356.0
2019-10-14 12:55:00,68.87,68.87,68.78,68.84,19973.0,55.2119,55.2119,55.1398,55.1879,19973.0
2019-10-14 13:00:00,68.86,68.87,68.83,68.84,4772.0,55.2039,55.2119,55.1798,55.1879,4772.0
2019-10-14 13:05:00,68.82,68.9,68.82,68.85,5300.0,55.1718,55.236,55.1718,55.1959,5300.0
2019-10-14 13:10:00,68.84,68.86,68.78,68.8,11122.0,55.1879,55.2039,55.1398,55.1558,11122.0
2019-10-14 13:15:00,68.8,68.85,68.76,68.83,7728.0,55.1558,55.1959,55.1237,55.1798,7728.0
2019-10-14 13:20:00,68.84,68.88,68.84,68.85,3588.0,55.1879,55.2199,55.1879,55.1959,3588.0
2019-10-14 13:25:00,68.87,68.9,68.79,68.79,11694.0,55.2119,55.236,55.1478,55.1478,11694.0
2019-10-14 13:30:00,68.78,68.79,68.71,68.71,2513.0,55.1398,55.1478,55.0836,55.0836,2513.0
2019-10-14 13:35:00,68.72,68.8,68.71,68.8,12220.0,55.0917,55.1558,55.0836,55.1558,12220.0
2019-10-14 13:40:00,68.81,68.82,68.77,68.79,5911.0,55.1638,55.1718,55.1317,55.1478,5911.0
2019-10-14 13:45:00,68.78,68.78,68.74,68.76,4482.0,55.1398,55.1398,55.1077,55.1237,4482.0
2019-10-14 13:50:00,68.77,68.81,68.74,68.81,5544.0,55.1317,55.1638,55.1077,55.1638,5544.0
2019-10-14 13:55:00,68.82,68.82,68.79,68.8,4491.0,55.1718,55.1718,55.1478,55.1558,4491.0
2019-10-14 14:00:00,68.81,68.81,68.76,68.78,6316.0,55.1638,55.1638,55.1237,55.1398,6316.0
2019-10-14 14:05:00,68.77,68.8,68.75,68.78,5656.0,55.1317,55.1558,55.1157,55.1398,5656.0
2019-10-14 14:10:00,68.79,68.81,68.75,68.8,15350.0,55.1478,55.1638,55.1157,55.1558,15350.0
2019-10-14 14:15:00,68.8,68.8,68.7,68.71,4086.0,55.1558,55.1558,55.0756,55.0836,4086.0
2019-10-14 14:20:00,68.71,68.74,68.71,68.73,3989.0,55.0836,55.1077,55.0836,55.0997,3989.0
2019-10-14 14:25:00,68.73,68.76,68.72,68.74,4615.0,55.0997,55.1237,55.0917,55.1077,4615.0
2019-10-14 14:30:00,68.75,68.79,68.74,68.77,12751.0,55.1157,55.1478,55.1077,55.1317,12751.0
2019-10-14 14:35:00,68.76,68.79,68.71,68.73,17282.0,55.1237,55.1478,55.0836,55.0997,17282.0
2019-10-14 14:40:00,68.74,68.77,68.74,68.77,5834.0,55.1077,55.1317,55.1077,55.1317,5834.0
2019-10-14 14:45:00,68.76,68.76,68.67,68.67,3382.0,55.1237,55.1237,55.0516,55.0516,3382.0
2019-10-14 14:50:00,68.69,68.71,68.68,68.71,4752.0,55.0676,55.0836,55.0596,55.0836,4752.0
2019-10-14 14:55:00,68.7,68.71,68.66,68.66,5059.0,55.0756,55.0836,55.0436,55.0436,5059.0
2019-10-14 15:00:00,68.66,68.67,68.62,68.64,6511.0,55.0436,55.0516,55.0115,55.0275,6511.0
2019-10-14 15:05:00,68.64,68.68,68.62,68.66,10789.0,55.0275,55.0596,55.0115,55.0436,10789.0
2019-10-14 15:10:00,68.67,68.69,68.62,68.64,8248.0,55.0516,55.0676,55.0115,55.0275,8248.0
2019-10-14 15:15:00,68.64,68.67,68.62,68.67,7030.0,55.0275,55.0516,55.0115,55.0516,7030.0
2019-10-14 15:20:00,68.67,68.67,68.57,68.58,7716.0,55.0516,55.0516,54.9714,54.9794,7716.0
2019-10-14 15:25:00,68.58,68.68,68.58,68.66,15323.0,54.9794,55.0596,54.9794,55.0436,15323.0
2019-10-14 15:30:00,68.65,68.65,68.56,68.59,13369.0,55.0355,55.0355,54.9634,54.9874,13369.0
2019-10-14 15:35:00,68.59,68.66,68.58,68.64,18062.0,54.9874,55.0436,54.9794,55.0275,18062.0
2019-10-14 15:40:00,68.64,68.66,68.61,68.63,21562.0,55.0275,55.0436,55.0035,55.0195,21562.0
2019-10-14 15:45:00,68.64,68.64,68.55,68.58,18531.0,55.0275,55.0275,54.9554,54.9794,18531.0
2019-10-14 15:50:00,68.58,68.69,68.57,68.68,28039.0,54.9794,55.0676,54.9714,55.0596,28039.0
2019-10-14 15:55:00,68.68,68.77,68.63,68.72,85812.0,55.0596,55.1317,55.0195,55.0917,85812.0
2019-10-15 09:30:00,68.78,68.92,68.53,68.61,46331.0,55.1398,55.252,54.9393,55.0035,46331.0
2019-10-15 09:35:00,68.66,68.74,68.29,68.29,14328.0,55.0436,55.1077,54.7469,54.7469,14328.0
2019-10-15 09:40:00,68.29,68.49,68.24,68.48,16431.0,54.7469,54.9073,54.7069,54.8993,16431.0
2019-10-15 09:45:00,68.42,68.47,68.29,68.33,15954.0,54.8512,54.8912,54.7469,54.779,15954.0
2019-10-15 09:50:00,68.32,68.33,68.06,68.12,18638.0,54.771,54.779,54.5625,54.6106,18638.0
2019-10-15 09:55:00,68.07,68.22,68.07,68.13,17202.0,54.5706,54.6908,54.5706,54.6187,17202.0
2019-10-15 10:00:00,68.11,68.19,68.07,68.14,15896.0,54.6026,54.6668,54.5706,54.6267,15896.0
2019-10-15 10:05:00,68.22,68.39,68.15,68.3,75626.0,54.6908,54.8271,54.6347,54.755,75626.0
2019-10-15 10:10:00,68.31,68.45,68.29,68.33,40524.0,54.763,54.8752,54.7469,54.779,40524.0
2019-10-15 10:15:00,68.35,68.37,68.26,68.32,10744.0,54.795,54.8111,54.7229,54.771,10744.0
2019-10-15 10:20:00,68.33,68.36,68.25,68.28,10501.0,54.779,54.8031,54.7149,54.7389,10501.0
2019-10-15 10:25:00,68.27,68.57,68.27,68.54,20629.0,54.7309,54.9714,54.7309,54.9474,20629.0
2019-10-15 10:30:00,68.6,68.83,68.56,68.75,11275.0,54.9955,55.1798,54.9634,55.1157,11275.0
2019-10-15 10:35:00,68.81,68.88,68.76,68.88,8167.0,55.1638,55.2199,55.1237,55.2199,8167.0
2019-10-15 10:40:00,68.89,69.01,68.84,68.89,14213.0,55.2279,55.3241,55.1879,55.2279,14213.0
2019-10-15 10:45:00,68.92,68.97,68.87,68.9,5161.0,55.252,55.2921,55.2119,55.236,5161.0
2019-10-15 10:50:00,68.9,69.05,68.9,69.04,6519.0,55.236,55.3562,55.236,55.3482,6519.0
2019-10-15 10:55:00,69.01,69.01,68.8,68.82,29182.0,55.3241,55.3241,55.1558,55.1718,29182.0
2019-10-15 11:00:00,68.83,68.86,68.76,68.8,13614.0,55.1798,55.2039,55.1237,55.1558,13614.0
2019-10-15 11:05:00,68.81,68.82,68.74,68.78,17839.0,55.1638,55.1718,55.1077,55.1398,17839.0
2019-10-15 11:10:00,68.76,68.76,68.63,68.66,19165.0,55.1237,55.1237,55.0195,55.0436,19165.0
2019-10-15 11:15:00,68.67,68.68,68.62,68.64,12441.0,55.0516,55.0596,55.0115,55.0275,12441.0
2019-10-15 11:20:00,68.62,68.72,68.6,68.67,39078.0,55.0115,55.0917,54.9955,55.0516,39078.0
2019-10-15 11:25:00,68.68,68.78,68.66,68.71,20774.0,55.0596,55.1398,55.0436,55.0836,20774.0
2019-10-15 11:30:00,68.72,68.72,68.65,68.67,14583.0,55.0917,55.0917,55.0355,55.0516,14583.0
2019-10-15 11:35:00,68.65,68.69,68.58,68.59,20242.0,55.0355,55.0676,54.9794,54.9874,20242.0
2019-10-15 11:40:00,68.59,68.59,68.51,68.52,14247.0,54.9874,54.9874,54.9233,54.9313,14247.0
2019-10-15 11:45:00,68.52,68.54,68.48,68.52,21614.0,54.9313,54.9474,54.8993,54.9313,21614.0
2019-10-15 11:50:00,68.52,68.66,68.5,68.64,16216.0,54.9313,55.0436,54.9153,55.0275,16216.0
2019-10-15 11:55:00,68.64,68.65,68.6,68.63,10174.0,55.0275,55.0355,54.9955,55.0195,10174.0
2019-10-15 12:00:00,68.64,68.75,68.62,68.75,10332.0,55.0275,55.1157,55.0115,55.1157,10332.0
2019-10-15 12:05:00,68.77,68.9,68.77,68.78,13379.0,55.1317,55.236,55.1317,55.1398,13379.0
2019-10-15 12:10:00,68.77,68.81,68.77,68.8,5609.0,55.1317,55.1638,55.1317,55.1558,5609.0
2019-10-15 12:15:00,68.81,68.84,68.76,68.76,9523.0,55.1638,55.1879,55.1237,55.1237,9523.0
2019-10-15 12:20:00,68.75,68.75,68.58,68.61,15326.0,55.1157,55.1157,54.9794,55.0035,15326.0
2019-10-15 12:25:00,68.6,68.62,68.56,68.59,7979.0,54.9955,55.0115,54.9634,54.9874,7979.0
2019-10-15 12:30:00,68.59,68.73,68.59,68.69,8102.0,54.9874,55.0997,54.9874,55.0676,8102.0
2019-10-15 12:35:00,68.68,68.76,68.66,68.71,7649.0,55.0596,55.1237,55.0436,55.0836,7649.0
2019-10-15 12:40:00,68.73,68.78,68.71,68.73,9354.0,55.0997,55.1398,55.0836,55.0997,9354.0
2019-10-15 12:45:00,68.73,68.76,68.7,68.75,4423.0,55.0997,55.1237,55.0756,55.1157,4423.0
2019-10-15 12:50:00,68.76,68.84,68.74,68.81,9020.0,55.1237,55.1879,55.1077,55.1638,9020.0
2019-10-15 12:55:00,68.8,68.87,68.78,68.84,7850.0,55.1558,55.2119,55.1398,55.1879,7850.0
2019-10-15 13:00:00,68.85,68.86,68.82,68.82,6444.0,55.1959,55.2039,55.1718,55.1718,6444.0
2019-10-15 13:05:00,68.81,68.82,68.68,68.73,10590.0,55.1638,55.1718,55.0596,55.0997,10590.0
2019-10-15 13:10:00,68.76,68.81,68.71,68.71,8701.0,55.1237,55.1638,55.0836,55.0836,8701.0
2019-10-15 13:15:00,68.71,68.72,68.6,68.62,6924.0,55.0836,55.0917,54.9955,55.0115,6924.0
2019-10-15 13:20:00,68.6,68.72,68.6,68.63,11023.0,54.9955,55.0917,54.9955,55.0195,11023.0
2019-10-15 13:25:00,68.62,68.65,68.59,68.63,4528.0,55.0115,55.0355,54.9874,55.0195,4528.0
2019-10-15 13:30:00,68.64,68.65,68.56,68.6,10206.0,55.0275,55.0355,54.9634,54.9955,10206.0
2019-10-15 13:35:00,68.6,68.66,68.59,68.63,8424.0,54.9955,55.0436,54.9874,55.0195,8424.0
2019-10-15 13:40:00,68.62,68.68,68.62,68.68,8047.0,55.0115,55.0596,55.0115,55.0596,8047.0
2019-10-15 13:45:00,68.67,68.8,68.66,68.73,23248.0,55.0516,55.1558,55.0436,55.0997,23248.0
2019-10-15 13:50:00,68.74,68.79,68.7,68.7,27971.0,55.1077,55.1478,55.0756,55.0756,27971.0
2019-10-15 13:55:00,68.7,68.75,68.61,68.61,11008.0,55.0756,55.1157,55.0035,55.0035,11008.0
2019-10-15 14:00:00,68.59,68.61,68.42,68.42,12851.0,54.9874,55.0035,54.8512,54.8512,12851.0
2019-10-15 14:05:00,68.42,68.55,68.41,68.55,10401.0,54.8512,54.9554,54.8431,54.9554,10401.0
2019-10-15 14:10:00,68.54,68.57,68.48,68.5,7761.0,54.9474,54.9714,54.8993,54.9153,7761.0
2019-10-15 14:15:00,68.5,68.56,68.49,68.54,6781.0,54.9153,54.9634,54.9073,54.9474,6781.0
2019-10-15 14:20:00,68.53,68.53,68.48,68.48,11286.0,54.9393,54.9393,54.8993,54.8993,11286.0
2019-10-15 14:25:00,68.49,68.5,68.39,68.39,22614.0,54.9073,54.9153,54.8271,54.8271,22614.0
2019-10-15 14:30:00,68.38,68.39,68.27,68.28,19816.0,54.8191,54.8271,54.7309,54.7389,19816.0
2019-10-15 14:35:00,68.3,68.39,68.26,68.29,14573.0,54.755,54.8271,54.7229,54.7469,14573.0
2019-10-15 14:40:00,68.29,68.34,68.29,68.33,8087.0,54.7469,54.787,54.7469,54.779,8087.0
2019-10-15 14:45:00,68.34,68.35,68.25,68.26,14796.0,54.787,54.795,54.7149,54.7229,14796.0
2019-10-15 14:50:00,68.25,68.29,68.22,68.23,17702.0,54.7149,54.7469,54.6908,54.6988,17702.0
2019-10-15 14:55:00,68.22,68.24,68.18,68.22,17705.0,54.6908,54.7069,54.6587,54.6908,17705.0
2019-10-15 15:00:00,68.22,68.22,68.09,68.09,48006.0,54.6908,54.6908,54.5866,54.5866,48006.0
2019-10-15 15:05:00,68.09,68.12,68.06,68.09,13995.0,54.5866,54.6106,54.5625,54.5866,13995.0
2019-10-15 15:10:00,68.09,68.09,68.03,68.03,14724.0,54.5866,54.5866,54.5385,54.5385,14724.0
2019-10-15 15:15:00,68.03,68.08,67.96,68.06,26335.0,54.5385,54.5786,54.4824,54.5625,26335.0
2019-10-15 15:20:00,68.05,68.11,68.03,68.1,14256.0,54.5545,54.6026,54.5385,54.5946,14256.0
2019-10-15 15:25:00,68.1,68.19,68.09,68.19,18788.0,54.5946,54.6668,54.5866,54.6668,18788.0
2019-10-15 15:30:00,68.18,68.23,68.09,68.09,21064.0,54.6587,54.6988,54.5866,54.5866,21064.0
2019-10-15 15:35:00,68.09,68.13,68.01,68.05,34113.0,54.5866,54.6187,54.5225,54.5545,34113.0
2019-10-15 15:40:00,68.04,68.06,67.98,68.05,30174.0,54.5465,54.5625,54.4984,54.5545,30174.0
2019-10-15 15:45:00,68.05,68.06,67.99,68.04,29225.0,54.5545,54.5625,54.5064,54.5465,29225.0
2019-10-15 15:50:00,68.04,68.1,68.04,68.06,31580.0,54.5465,54.5946,54.5465,54.5625,31580.0
2019-10-15 15:55:00,68.06,68.09,67.95,67.96,105717.0,54.5625,54.5866,54.4744,54.4824,105717.0
2019-10-16 09:30:00,67.73,68.0,67.5,67.96,63121.0,54.298,54.5144,54.1136,54.4824,63121.0
2019-10-16 09:35:00,67.95,68.23,67.89,68.1,27414.0,54.4744,54.6988,54.4263,54.5946,27414.0
2019-10-16 09:40:00,68.05,68.2,67.96,68.05,25785.0,54.5545,54.6748,54.4824,54.5545,25785.0
2019-10-16 09:45:00,68.02,68.12,67.96,68.03,21536.0,54.5305,54.6106,54.4824,54.5385,21536.0
2019-10-16 09:50:00,67.99,68.0,67.71,67.82,18144.0,54.5064,54.5144,54.282,54.3701,18144.0
2019-10-16 09:55:00,67.84,67.84,67.61,67.74,30499.0,54.3862,54.3862,54.2018,54.306,30499.0
2019-10-16 10:00:00,67.74,67.94,67.64,67.85,59329.0,54.306,54.4663,54.2258,54.3942,59329.0
2019-10-16 10:05:00,67.87,68.0,67.83,67.97,39300.0,54.4102,54.5144,54.3782,54.4904,39300.0
2019-10-16 10:10:00,67.99,68.14,67.96,68.12,90267.0,54.5064,54.6267,54.4824,54.6106,90267.0
2019-10-16 10:15:00,68.1,68.26,68.02,68.23,45717.0,54.5946,54.7229,54.5305,54.6988,45717.0
2019-10-16 10:20:00,68.25,68.27,68.05,68.11,22431.0,54.7149,54.7309,54.5545,54.6026,22431.0
2019-10-16 10:25:00,68.11,68.26,68.07,68.23,51873.0,54.6026,54.7229,54.5706,54.6988,51873.0
2019-10-16 10:30:00,68.25,68.25,68.1,68.12,26842.0,54.7149,54.7149,54.5946,54.6106,26842.0
2019-10-16 10:35:00,68.12,68.25,68.12,68.25,40610.0,54.6106,54.7149,54.6106,54.7149,40610.0
2019-10-16 10:40:00,68.24,68.41,68.15,68.36,78363.0,54.7069,54.8431,54.6347,54.8031,78363.0
2019-10-16 10:45:00,68.39,68.53,68.33,68.34,14274.0,54.8271,54.9393,54.779,54.787,14274.0
2019-10-16 10:50:00,68.44,68.65,68.42,68.59,9647.0,54.8672,55.0355,54.8512,54.9874,9647.0
2019-10-16 10:55:00,68.57,68.65,68.55,68.64,8174.0,54.9714,55.0355,54.9554,55.0275,8174.0
2019-10-16 11:00:00,68.64,68.75,68.6,68.75,18190.0,55.0275,55.1157,54.9955,55.1157,18190.0
2019-10-16 11:05:00,68.76,68.82,68.59,68.6,20805.0,55.1237,55.1718,54.9874,54.9955,20805.0
2019-10-16 11:10:00,68.58,68.64,68.49,68.49,15617.0,54.9794,55.0275,54.9073,54.9073,15617.0
2019-10-16 11:15:00,68.5,68.62,68.48,68.57,5250.0,54.9153,55.0115,54.8993,54.9714,5250.0
2019-10-16 11:20:00,68.59,68.59,68.44,68.54,13084.0,54.9874,54.9874,54.8672,54.9474,13084.0
2019-10-16 11:25:00,68.56,68.63,68.56,68.58,7775.0,54.9634,55.0195,54.9634,54.9794,7775.0
2019-10-16 11:30:00,68.56,68.64,68.54,68.57,7798.0,54.9634,55.0275,54.9474,54.9714,7798.0
2019-10-16 11:35:00,68.56,68.69,68.55,68.67,6561.0,54.9634,55.0676,54.9554,55.0516,6561.0
2019-10-16 11:40:00,68.69,68.7,68.63,68.64,6559.0,55.0676,55.0756,55.0195,55.0275,6559.0
2019-10-16 11:45:00,68.63,68.84,68.63,68.83,7704.0,55.0195,55.1879,55.0195,55.1798,7704.0
2019-10-16 11:50:00,68.82,68.82,68.72,68.82,6501.0,55.1718,55.1718,55.0917,55.1718,6501.0
2019-10-16 11:55:00,68.8,68.84,68.76,68.83,6607.0,55.1558,55.1879,55.1237,55.1798,6607.0
2019-10-16 12:00:00,68.83,68.97,68.83,68.95,10628.0,55.1798,55.2921,55.1798,55.276,10628.0
2019-10-16 12:05:00,68.97,69.03,68.9,69.0,14536.0,55.2921,55.3402,55.236,55.3161,14536.0
2019-10-16 12:10:00,69.04,69.04,68.93,68.95,6853.0,55.3482,55.3482,55.26,55.276,6853.0
2019-10-16 12:15:00,68.93,68.93,68.85,68.92,13585.0,55.26,55.26,55.1959,55.252,13585.0
2019-10-16 12:20:00,68.95,68.95,68.87,68.87,4822.0,55.276,55.276,55.2119,55.2119,4822.0
2019-10-16 12:25:00,68.88,68.94,68.88,68.94,9435.0,55.2199,55.268,55.2199,55.268,9435.0
2019-10-16 12:30:00,68.95,69.02,68.95,68.96,9144.0,55.276,55.3322,55.276,55.2841,9144.0
2019-10-16 12:35:00,68.96,69.01,68.96,69.0,7717.0,55.2841,55.3241,55.2841,55.3161,7717.0
2019-10-16 12:40:00,68.99,69.0,68.86,68.9,23514.0,55.3081,55.3161,55.2039,55.236,23514.0
2019-10-16 12:45:00,68.92,68.96,68.92,68.95,10603.0,55.252,55.2841,55.252,55.276,10603.0
2019-10-16 12:50:00,68.94,68.94,68.76,68.81,8547.0,55.268,55.268,55.1237,55.1638,8547.0
2019-10-16 12:55:00,68.83,68.87,68.81,68.81,7588.0,55.1798,55.2119,55.1638,55.1638,7588.0
2019-10-16 13:00:00,68.83,68.87,68.82,68.86,5880.0,55.1798,55.2119,55.1718,55.2039,5880.0
2019-10-16 13:05:00,68.85,68.87,68.79,68.8,5346.0,55.1959,55.2119,55.1478,55.1558,5346.0
2019-10-16 13:10:00,68.79,68.79,68.74,68.76,6300.0,55.1478,55.1478,55.1077,55.1237,6300.0
2019-10-16 13:15:00,68.73,68.73,68.67,68.72,5000.0,55.0997,55.0997,55.0516,55.0917,5000.0
2019-10-16 13:20:00,68.7,68.72,68.68,68.72,10214.0,55.0756,55.0917,55.0596,55.0917,10214.0
2019-10-16 13:25:00,68.71,68.83,68.71,68.8,17063.0,55.0836,55.1798,55.0836,55.1558,17063.0
2019-10-16 13:30:00,68.8,68.88,68.74,68.8,8004.0,55.1558,55.2199,55.1077,55.1558,8004.0
2019-10-16 13:35:00,68.8,68.81,68.74,68.8,9600.0,55.1558,55.1638,55.1077,55.1558,9600.0
2019-10-16 13:40:00,68.77,68.78,68.63,68.64,20462.0,55.1317,55.1398,55.0195,55.0275,20462.0
2019-10-16 13:45:00,68.63,68.69,68.59,68.59,30346.0,55.0195,55.0676,54.9874,54.9874,30346.0
2019-10-16 13:50:00,68.6,68.74,68.59,68.69,9041.0,54.9955,55.1077,54.9874,55.0676,9041.0
2019-10-16 13:55:00,68.69,68.72,68.63,68.64,8351.0,55.0676,55.0917,55.0195,55.0275,8351.0
2019-10-16 14:00:00,68.63,68.64,68.53,68.56,9044.0,55.0195,55.0275,54.9393,54.9634,9044.0
2019-10-16 14:05:00,68.6,68.6,68.46,68.5,10660.0,54.9955,54.9955,54.8832,54.9153,10660.0
2019-10-16 14:10:00,68.51,68.53,68.46,68.46,13485.0,54.9233,54.9393,54.8832,54.8832,13485.0
2019-10-16 14:15:00,68.47,68.47,68.41,68.45,20989.0,54.8912,54.8912,54.8431,54.8752,20989.0
2019-10-16 14:20:00,68.45,68.54,68.43,68.44,45146.0,54.8752,54.9474,54.8592,54.8672,45146.0
2019-10-16 14:25:00,68.45,68.5,68.44,68.45,7603.0,54.8752,54.9153,54.8672,54.8752,7603.0
2019-10-16 14:30:00,68.44,68.47,68.4,68.4,25896.0,54.8672,54.8912,54.8351,54.8351,25896.0
2019-10-16 14:35:00,68.39,68.42,68.37,68.4,17978.0,54.8271,54.8512,54.8111,54.8351,17978.0
2019-10-16 14:40:00,68.41,68.41,68.36,68.4,13119.0,54.8431,54.8431,54.8031,54.8351,13119.0
2019-10-16 14:45:00,68.4,68.43,68.21,68.21,33189.0,54.8351,54.8592,54.6828,54.6828,33189.0
2019-10-16 14:50:00,68.2,68.24,68.17,68.22,37135.0,54.6748,54.7069,54.6507,54.6908,37135.0
2019-10-16 14:55:00,68.26,68.27,68.21,68.23,14118.0,54.7229,54.7309,54.6828,54.6988,14118.0
2019-10-16 15:00:00,68.23,68.25,68.18,68.2,14952.0,54.6988,54.7149,54.6587,54.6748,14952.0
2019-10-16 15:05:00,68.2,68.22,68.14,68.19,11444.0,54.6748,54.6908,54.6267,54.6668,11444.0
2019-10-16 15:10:00,68.2,68.21,68.14,68.19,17148.0,54.6748,54.6828,54.6267,54.6668,17148.0
2019-10-16 15:15:00,68.19,68.27,68.05,68.24,41725.0,54.6668,54.7309,54.5545,54.7069,41725.0
2019-10-16 15:20:00,68.22,68.28,68.18,68.21,11203.0,54.6908,54.7389,54.6587,54.6828,11203.0
2019-10-16 15:25:00,68.22,68.28,68.2,68.28,7473.0,54.6908,54.7389,54.6748,54.7389,7473.0
2019-10-16 15:30:00,68.29,68.36,68.27,68.33,12716.0,54.7469,54.8031,54.7309,54.779,12716.0
2019-10-16 15:35:00,68.34,68.39,68.33,68.34,15476.0,54.787,54.8271,54.779,54.787,15476.0
2019-10-16 15:40:00,68.34,68.4,68.32,68.34,16545.0,54.787,54.8351,54.771,54.787,16545.0
2019-10-16 15:45:00,68.34,68.39,68.31,68.36,23285.0,54.787,54.8271,54.763,54.8031,23285.0
2019-10-16 15:50:00,68.35,68.42,68.32,68.4,39157.0,54.795,54.8512,54.771,54.8351,39157.0
2019-10-16 15:55:00,68.42,68.44,68.33,68.41,89361.0,54.8512,54.8672,54.779,54.8431,89361.0
2019-10-17 09:30:00,68.9,69.2,68.67,68.97,45586.0,55.236,55.4765,55.0516,55.2921,45586.0
2019-10-17 09:35:00,69.01,69.27,68.85,69.17,7741.0,55.3241,55.5326,55.1959,55.4524,7741.0
2019-10-17 09:40:00,69.23,69.32,69.13,69.31,12464.0,55.5005,55.5727,55.4203,55.5647,12464.0
2019-10-17 09:45:00,69.33,69.44,69.26,69.28,7719.0,55.5807,55.6689,55.5246,55.5406,7719.0
2019-10-17 09:50:00,69.35,69.38,69.2,69.24,8710.0,55.5967,55.6208,55.4765,55.5085,8710.0
2019-10-17 09:55:00,69.19,69.26,69.11,69.12,10525.0,55.4684,55.5246,55.4043,55.4123,10525.0
2019-10-17 10:00:00,69.12,69.19,68.81,68.92,17924.0,55.4123,55.4684,55.1638,55.252,17924.0
2019-10-17 10:05:00,68.93,69.17,68.93,69.11,10397.0,55.26,55.4524,55.26,55.4043,10397.0
2019-10-17 10:10:00,69.17,69.58,69.16,69.58,18387.0,55.4524,55.7811,55.4444,55.7811,18387.0
2019-10-17 10:15:00,69.59,69.64,69.53,69.59,16322.0,55.7891,55.8292,55.741,55.7891,16322.0
2019-10-17 10:20:00,69.62,69.77,69.61,69.77,30812.0,55.8132,55.9334,55.8052,55.9334,30812.0
2019-10-17 10:25:00,69.77,69.89,69.76,69.82,42246.0,55.9334,56.0296,55.9254,55.9735,42246.0
2019-10-17 10:30:00,69.81,69.87,69.73,69.77,16756.0,55.9655,56.0136,55.9014,55.9334,16756.0
2019-10-17 10:35:00,69.74,69.84,69.63,69.81,17818.0,55.9094,55.9895,55.8212,55.9655,17818.0
2019-10-17 10:40:00,69.8,69.8,69.71,69.71,17098.0,55.9575,55.9575,55.8853,55.8853,17098.0
2019-10-17 10:45:00,69.73,69.77,69.6,69.66,18907.0,55.9014,55.9334,55.7971,55.8452,18907.0
2019-10-17 10:50:00,69.64,69.73,69.64,69.72,26111.0,55.8292,55.9014,55.8292,55.8933,26111.0
2019-10-17 10:55:00,69.74,69.86,69.72,69.73,15207.0,55.9094,56.0056,55.8933,55.9014,15207.0
2019-10-17 11:00:00,69.71,69.71,69.39,69.64,33944.0,55.8853,55.8853,55.6288,55.8292,33944.0
2019-10-17 11:05:00,69.64,69.73,69.63,69.7,19469.0,55.8292,55.9014,55.8212,55.8773,19469.0
2019-10-17 11:10:00,69.71,69.72,69.6,69.6,12155.0,55.8853,55.8933,55.7971,55.7971,12155.0
2019-10-17 11:15:00,69.56,69.57,69.45,69.52,8407.0,55.7651,55.7731,55.6769,55.733,8407.0
2019-10-17 11:20:00,69.52,69.62,69.49,69.6,8458.0,55.733,55.8132,55.709,55.7971,8458.0
2019-10-17 11:25:00,69.61,69.73,69.57,69.58,27846.0,55.8052,55.9014,55.7731,55.7811,27846.0
2019-10-17 11:30:00,69.56,69.66,69.56,69.64,13487.0,55.7651,55.8452,55.7651,55.8292,13487.0
2019-10-17 11:35:00,69.65,69.72,69.64,69.72,9264.0,55.8372,55.8933,55.8292,55.8933,9264.0
2019-10-17 11:40:00,69.73,69.79,69.7,69.72,14292.0,55.9014,55.9495,55.8773,55.8933,14292.0
2019-10-17 11:45:00,69.71,69.74,69.66,69.69,10503.0,55.8853,55.9094,55.8452,55.8693,10503.0
2019-10-17 11:50:00,69.68,69.71,69.53,69.59,21178.0,55.8613,55.8853,55.741,55.7891,21178.0
2019-10-17 11:55:00,69.61,69.62,69.51,69.54,8016.0,55.8052,55.8132,55.725,55.749,8016.0
2019-10-17 12:00:00,69.55,69.57,69.5,69.54,6707.0,55.7571,55.7731,55.717,55.749,6707.0
2019-10-17 12:05:00,69.54,69.71,69.54,69.68,8831.0,55.749,55.8853,55.749,55.8613,8831.0
2019-10-17 12:10:00,69.67,69.68,69.59,69.68,15938.0,55.8533,55.8613,55.7891,55.8613,15938.0
2019-10-17 12:15:00,69.66,69.66,69.57,69.62,7400.0,55.8452,55.8452,55.7731,55.8132,7400.0
2019-10-17 12:20:00,69.63,69.7,69.63,69.66,7914.0,55.8212,55.8773,55.8212,55.8452,7914.0
2019-10-17 12:25:00,69.67,69.8,69.64,69.65,16005.0,55.8533,55.9575,55.8292,55.8372,16005.0
2019-10-17 12:30:00,69.66,69.73,69.66,69.7,10525.0,55.8452,55.9014,55.8452,55.8773,10525.0
2019-10-17 12:35:00,69.66,69.66,69.58,69.63,5898.0,55.8452,55.8452,55.7811,55.8212,5898.0
2019-10-17 12:40:00,69.64,69.66,69.61,69.64,9447.0,55.8292,55.8452,55.8052,55.8292,9447.0
2019-10-17 12:45:00,69.65,69.67,69.62,69.64,7319.0,55.8372,55.8533,55.8132,55.8292,7319.0
2019-10-17 12:50:00,69.64,69.67,69.6,69.61,6806.0,55.8292,55.8533,55.7971,55.8052,6806.0
2019-10-17 12:55:00,69.6,69.67,69.6,69.67,6981.0,55.7971,55.8533,55.7971,55.8533,6981.0
2019-10-17 13:00:00,69.69,69.7,69.64,69.64,6366.0,55.8693,55.8773,55.8292,55.8292,6366.0
2019-10-17 13:05:00,69.63,69.64,69.59,69.6,6234.0,55.8212,55.8292,55.7891,55.7971,6234.0
2019-10-17 13:10:00,69.6,69.62,69.59,69.61,3776.0,55.7971,55.8132,55.7891,55.8052,3776.0
2019-10-17 13:15:00,69.6,69.74,69.59,69.68,47725.0,55.7971,55.9094,55.7891,55.8613,47725.0
2019-10-17 13:20:00,69.68,69.69,69.65,69.68,8474.0,55.8613,55.8693,55.8372,55.8613,8474.0
2019-10-17 13:25:00,69.68,69.72,69.68,69.71,6484.0,55.8613,55.8933,55.8613,55.8853,6484.0
2019-10-17 13:30:00,69.72,69.8,69.72,69.78,10287.0,55.8933,55.9575,55.8933,55.9414,10287.0
2019-10-17 13:35:00,69.79,69.82,69.78,69.81,7190.0,55.9495,55.9735,55.9414,55.9655,7190.0
2019-10-17 13:40:00,69.81,69.82,69.75,69.79,13418.0,55.9655,55.9735,55.9174,55.9495,13418.0
2019-10-17 13:45:00,69.78,69.79,69.76,69.79,3261.0,55.9414,55.9495,55.9254,55.9495,3261.0
2019-10-17 13:50:00,69.78,69.8,69.76,69.79,11229.0,55.9414,55.9575,55.9254,55.9495,11229.0
2019-10-17 13:55:00,69.78,69.81,69.74,69.79,8637.0,55.9414,55.9655,55.9094,55.9495,8637.0
2019-10-17 14:00:00,69.8,69.8,69.73,69.73,11529.0,55.9575,55.9575,55.9014,55.9014,11529.0
2019-10-17 14:05:00,69.75,69.79,69.73,69.77,9487.0,55.9174,55.9495,55.9014,55.9334,9487.0
2019-10-17 14:10:00,69.76,69.77,69.74,69.75,5457.0,55.9254,55.9334,55.9094,55.9174,5457.0
2019-10-17 14:15:00,69.76,69.77,69.74,69.77,6000.0,55.9254,55.9334,55.9094,55.9334,6000.0
2019-10-17 14:20:00,69.77,69.82,69.77,69.81,10712.0,55.9334,55.9735,55.9334,55.9655,10712.0
2019-10-17 14:25:00,69.81,69.85,69.8,69.83,13953.0,55.9655,55.9976,55.9575,55.9815,13953.0
2019-10-17 14:30:00,69.83,69.84,69.8,69.83,19811.0,55.9815,55.9895,55.9575,55.9815,19811.0
2019-10-17 14:35:00,69.83,69.89,69.82,69.88,11657.0,55.9815,56.0296,55.9735,56.0216,11657.0
2019-10-17 14:40:00,69.87,69.9,69.85,69.9,16212.0,56.0136,56.0376,55.9976,56.0376,16212.0
2019-10-17 14:45:00,69.89,69.92,69.88,69.92,9759.0,56.0296,56.0537,56.0216,56.0537,9759.0
2019-10-17 14:50:00,69.91,69.96,69.89,69.92,15089.0,56.0457,56.0857,56.0296,56.0537,15089.0
2019-10-17 14:55:00,69.94,69.96,69.9,69.96,21121.0,56.0697,56.0857,56.0376,56.0857,21121.0
2019-10-17 15:00:00,69.95,70.02,69.93,69.95,18108.0,56.0777,56.1338,56.0617,56.0777,18108.0
2019-10-17 15:05:00,69.95,69.99,69.93,69.99,19505.0,56.0777,56.1098,56.0617,56.1098,19505.0
2019-10-17 15:10:00,69.99,70.04,69.98,70.04,33477.0,56.1098,56.1499,56.1018,56.1499,33477.0
2019-10-17 15:15:00,70.05,70.09,69.93,69.98,38593.0,56.1579,56.19,56.0617,56.1018,38593.0
2019-10-17 15:20:00,69.98,69.98,69.94,69.96,12278.0,56.1018,56.1018,56.0697,56.0857,12278.0
2019-10-17 15:25:00,69.97,69.98,69.92,69.94,17619.0,56.0938,56.1018,56.0537,56.0697,17619.0
2019-10-17 15:30:00,69.95,70.01,69.95,69.99,17480.0,56.0777,56.1258,56.0777,56.1098,17480.0
2019-10-17 15:35:00,69.98,69.99,69.88,69.88,13569.0,56.1018,56.1098,56.0216,56.0216,13569.0
2019-10-17 15:40:00,69.89,69.91,69.83,69.84,19815.0,56.0296,56.0457,55.9815,55.9895,19815.0
2019-10-17 15:45:00,69.84,69.9,69.83,69.86,29408.0,55.9895,56.0376,55.9815,56.0056,29408.0
2019-10-17 15:50:00,69.85,69.97,69.82,69.97,45936.0,55.9976,56.0938,55.9735,56.0938,45936.0
2019-10-17 15:55:00,69.96,69.97,69.87,69.88,101916.0,56.0857,56.0938,56.0136,56.0216,101916.0
2019-10-18 09:30:00,69.48,70.25,69.24,70.17,138511.0,55.7009,56.3182,55.5085,56.2541,138511.0
2019-10-18 09:35:00,70.17,70.43,69.93,70.4,35133.0,56.2541,56.4625,56.0617,56.4385,35133.0
2019-10-18 09:40:00,70.38,70.74,70.18,70.61,109393.0,56.4225,56.7111,56.2621,56.6068,109393.0
2019-10-18 09:45:00,70.52,70.96,70.51,70.73,49206.0,56.5347,56.8874,56.5267,56.703,49206.0
2019-10-18 09:50:00,70.68,70.83,70.51,70.59,31831.0,56.663,56.7832,56.5267,56.5908,31831.0
2019-10-18 09:55:00,70.56,70.83,70.54,70.81,31467.0,56.5668,56.7832,56.5507,56.7672,31467.0
2019-10-18 10:00:00,70.78,70.8,70.41,70.53,44536.0,56.7431,56.7592,56.4465,56.5427,44536.0
2019-10-18 10:05:00,70.52,70.54,70.42,70.5,17231.0,56.5347,56.5507,56.4545,56.5187,17231.0
2019-10-18 10:10:00,70.5,70.55,70.26,70.28,17324.0,56.5187,56.5587,56.3263,56.3423,17324.0
2019-10-18 10:15:00,70.28,70.56,70.2,70.55,30364.0,56.3423,56.5668,56.2781,56.5587,30364.0
2019-10-18 10:20:00,70.55,70.6,70.4,70.41,35122.0,56.5587,56.5988,56.4385,56.4465,35122.0
2019-10-18 10:25:00,70.41,70.5,70.31,70.5,24120.0,56.4465,56.5187,56.3663,56.5187,24120.0
2019-10-18 10:30:00,70.49,70.51,70.3,70.33,21073.0,56.5106,56.5267,56.3583,56.3824,21073.0
2019-10-18 10:35:00,70.3,70.42,70.29,70.39,9436.0,56.3583,56.4545,56.3503,56.4305,9436.0
2019-10-18 10:40:00,70.38,70.46,70.31,70.35,11910.0,56.4225,56.4866,56.3663,56.3984,11910.0
2019-10-18 10:45:00,70.33,70.36,70.24,70.29,13189.0,56.3824,56.4064,56.3102,56.3503,13189.0
2019-10-18 10:50:00,70.28,70.45,70.28,70.43,20677.0,56.3423,56.4786,56.3423,56.4625,20677.0
2019-10-18 10:55:00,70.42,70.43,70.32,70.41,18552.0,56.4545,56.4625,56.3744,56.4465,18552.0
2019-10-18 11:00:00,70.42,70.54,70.37,70.49,14040.0,56.4545,56.5507,56.4144,56.5106,14040.0
2019-10-18 11:05:00,70.48,70.5,70.38,70.39,12496.0,56.5026,56.5187,56.4225,56.4305,12496.0
2019-10-18 11:10:00,70.37,70.44,70.33,70.37,13264.0,56.4144,56.4706,56.3824,56.4144,13264.0
2019-10-18 11:15:00,70.37,70.45,70.34,70.42,13901.0,56.4144,56.4786,56.3904,56.4545,13901.0
2019-10-18 11:20:00,70.42,70.43,70.36,70.42,9578.0,56.4545,56.4625,56.4064,56.4545,9578.0
2019-10-18 11:25:00,70.42,70.42,70.26,70.32,8997.0,56.4545,56.4545,56.3263,56.3744,8997.0
2019-10-18 11:30:00,70.31,70.4,70.25,70.25,20974.0,56.3663,56.4385,56.3182,56.3182,20974.0
2019-10-18 11:35:00,70.26,70.29,70.18,70.19,11851.0,56.3263,56.3503,56.2621,56.2701,11851.0
2019-10-18 11:40:00,70.2,70.24,70.13,70.17,7449.0,56.2781,56.3102,56.222,56.2541,7449.0
2019-10-18 11:45:00,70.17,70.2,70.13,70.16,10743.0,56.2541,56.2781,56.222,56.2461,10743.0
2019-10-18 11:50:00,70.16,70.25,70.08,70.08,19420.0,56.2461,56.3182,56.1819,56.1819,19420.0
2019-10-18 11:55:00,70.09,70.18,70.09,70.17,6822.0,56.19,56.2621,56.19,56.2541,6822.0
2019-10-18 12:00:00,70.16,70.24,70.11,70.22,6052.0,56.2461,56.3102,56.206,56.2942,6052.0
2019-10-18 12:05:00,70.23,70.25,70.15,70.16,6911.0,56.3022,56.3182,56.2381,56.2461,6911.0
2019-10-18 12:10:00,70.17,70.18,69.92,69.98,12354.0,56.2541,56.2621,56.0537,56.1018,12354.0
2019-10-18 12:15:00,69.98,70.01,69.82,69.83,7767.0,56.1018,56.1258,55.9735,55.9815,7767.0
2019-10-18 12:20:00,69.84,69.9,69.69,69.87,15079.0,55.9895,56.0376,55.8693,56.0136,15079.0
2019-10-18 12:25:00,69.86,69.94,69.84,69.89,15497.0,56.0056,56.0697,55.9895,56.0296,15497.0
2019-10-18 12:30:00,69.88,70.03,69.85,70.03,9699.0,56.0216,56.1419,55.9976,56.1419,9699.0
2019-10-18 12:35:00,70.03,70.17,70.02,70.16,27109.0,56.1419,56.2541,56.1338,56.2461,27109.0
2019-10-18 12:40:00,70.17,70.17,70.08,70.17,13698.0,56.2541,56.2541,56.1819,56.2541,13698.0
2019-10-18 12:45:00,70.19,70.25,70.17,70.17,10272.0,56.2701,56.3182,56.2541,56.2541,10272.0
2019-10-18 12:50:00,70.15,70.2,70.13,70.15,10293.0,56.2381,56.2781,56.222,56.2381,10293.0
2019-10-18 12:55:00,70.16,70.28,70.14,70.27,12425.0,56.2461,56.3423,56.23,56.3343,12425.0
2019-10-18 13:00:00,70.27,70.33,70.27,70.32,7561.0,56.3343,56.3824,56.3343,56.3744,7561.0
2019-10-18 13:05:00,70.34,70.34,70.26,70.3,4552.0,56.3904,56.3904,56.3263,56.3583,4552.0
2019-10-18 13:10:00,70.31,70.47,70.31,70.47,8309.0,56.3663,56.4946,56.3663,56.4946,8309.0
2019-10-18 13:15:00,70.45,70.54,70.43,70.48,9747.0,56.4786,56.5507,56.4625,56.5026,9747.0
2019-10-18 13:20:00,70.46,70.51,70.44,70.48,6582.0,56.4866,56.5267,56.4706,56.5026,6582.0
2019-10-18 13:25:00,70.48,70.49,70.39,70.39,5317.0,56.5026,56.5106,56.4305,56.4305,5317.0
2019-10-18 13:30:00,70.38,70.44,70.38,70.43,7794.0,56.4225,56.4706,56.4225,56.4625,7794.0
2019-10-18 13:35:00,70.44,70.53,70.44,70.53,10237.0,56.4706,56.5427,56.4706,56.5427,10237.0
2019-10-18 13:40:00,70.53,70.56,70.53,70.54,7653.0,56.5427,56.5668,56.5427,56.5507,7653.0
2019-10-18 13:45:00,70.55,70.63,70.53,70.6,19852.0,56.5587,56.6229,56.5427,56.5988,19852.0
2019-10-18 13:50:00,70.6,70.72,70.59,70.72,12959.0,56.5988,56.695,56.5908,56.695,12959.0
2019-10-18 13:55:00,70.73,70.77,70.62,70.63,33511.0,56.703,56.7351,56.6149,56.6229,33511.0
2019-10-18 14:00:00,70.62,70.64,70.5,70.54,7779.0,56.6149,56.6309,56.5187,56.5507,7779.0
2019-10-18 14:05:00,70.54,70.71,70.53,70.64,46131.0,56.5507,56.687,56.5427,56.6309,46131.0
2019-10-18 14:10:00,70.62,70.69,70.61,70.63,4808.0,56.6149,56.671,56.6068,56.6229,4808.0
2019-10-18 14:15:00,70.63,70.7,70.62,70.69,7370.0,56.6229,56.679,56.6149,56.671,7370.0
2019-10-18 14:20:00,70.7,70.73,70.65,70.66,22785.0,56.679,56.703,56.6389,56.6469,22785.0
2019-10-18 14:25:00,70.65,70.75,70.62,70.73,7863.0,56.6389,56.7191,56.6149,56.703,7863.0
2019-10-18 14:30:00,70.74,70.74,70.64,70.66,5310.0,56.7111,56.7111,56.6309,56.6469,5310.0
2019-10-18 14:35:00,70.64,70.65,70.54,70.54,4881.0,56.6309,56.6389,56.5507,56.5507,4881.0
2019-10-18 14:40:00,70.51,70.55,70.51,70.53,6359.0,56.5267,56.5587,56.5267,56.5427,6359.0
2019-10-18 14:45:00,70.55,70.55,70.46,70.47,6406.0,56.5587,56.5587,56.4866,56.4946,6406.0
2019-10-18 14:50:00,70.47,70.56,70.46,70.56,12148.0,56.4946,56.5668,56.4866,56.5668,12148.0
2019-10-18 14:55:00,70.56,70.73,70.55,70.73,15383.0,56.5668,56.703,56.5587,56.703,15383.0
2019-10-18 15:00:00,70.74,70.75,70.71,70.74,15850.0,56.7111,56.7191,56.687,56.7111,15850.0
2019-10-18 15:05:00,70.74,70.78,70.68,70.68,17953.0,56.7111,56.7431,56.663,56.663,17953.0
2019-10-18 15:10:00,70.68,70.75,70.65,70.75,10750.0,56.663,56.7191,56.6389,56.7191,10750.0
2019-10-18 15:15:00,70.74,70.78,70.69,70.76,14798.0,56.7111,56.7431,56.671,56.7271,14798.0
2019-10-18 15:20:00,70.75,70.79,70.74,70.75,23601.0,56.7191,56.7511,56.7111,56.7191,23601.0
2019-10-18 15:25:00,70.75,70.82,70.74,70.76,18012.0,56.7191,56.7752,56.7111,56.7271,18012.0
2019-10-18 15:30:00,70.75,70.79,70.74,70.77,15367.0,56.7191,56.7511,56.7111,56.7351,15367.0
2019-10-18 15:35:00,70.77,70.82,70.74,70.8,34087.0,56.7351,56.7752,56.7111,56.7592,34087.0
2019-10-18 15:40:00,70.8,70.81,70.61,70.66,27560.0,56.7592,56.7672,56.6068,56.6469,27560.0
2019-10-18 15:45:00,70.67,70.74,70.65,70.71,50452.0,56.6549,56.7111,56.6389,56.687,50452.0
2019-10-18 15:50:00,70.72,70.73,70.61,70.66,55813.0,56.695,56.703,56.6068,56.6469,55813.0
2019-10-18 15:55:00,70.66,70.69,70.53,70.54,107836.0,56.6469,56.671,56.5427,56.5507,107836.0
2019-10-21 09:30:00,71.13,71.67,71.06,71.61,84679.0,57.0237,57.4566,56.9676,57.4085,84679.0
2019-10-21 09:35:00,71.67,72.08,71.67,71.9,23591.0,57.4566,57.7853,57.4566,57.641,23591.0
2019-10-21 09:40:00,71.86,71.89,71.58,71.74,15843.0,57.6089,57.633,57.3845,57.5127,15843.0
2019-10-21 09:45:00,71.78,71.89,71.65,71.67,16428.0,57.5448,57.633,57.4406,57.4566,16428.0
2019-10-21 09:50:00,71.65,71.86,71.65,71.65,29487.0,57.4406,57.6089,57.4406,57.4406,29487.0
2019-10-21 09:55:00,71.63,71.66,71.5,71.53,9457.0,57.4246,57.4486,57.3203,57.3444,9457.0
2019-10-21 10:00:00,71.53,71.6,71.36,71.37,13040.0,57.3444,57.4005,57.2081,57.2161,13040.0
2019-10-21 10:05:00,71.37,71.37,71.24,71.25,11134.0,57.2161,57.2161,57.1119,57.1199,11134.0
2019-10-21 10:10:00,71.29,71.39,71.23,71.36,11744.0,57.152,57.2322,57.1039,57.2081,11744.0
2019-10-21 10:15:00,71.35,71.35,71.21,71.25,10716.0,57.2001,57.2001,57.0878,57.1199,10716.0
2019-10-21 10:20:00,71.23,71.27,71.14,71.18,23070.0,57.1039,57.136,57.0317,57.0638,23070.0
2019-10-21 10:25:00,71.19,71.26,71.15,71.25,8812.0,57.0718,57.1279,57.0397,57.1199,8812.0
2019-10-21 10:30:00,71.28,71.29,71.16,71.25,18724.0,57.144,57.152,57.0478,57.1199,18724.0
2019-10-21 10:35:00,71.25,71.3,71.18,71.3,5700.0,57.1199,57.16,57.0638,57.16,5700.0
2019-10-21 10:40:00,71.32,71.37,71.24,71.25,8987.0,57.176,57.2161,57.1119,57.1199,8987.0
2019-10-21 10:45:00,71.26,71.26,71.18,71.19,9917.0,57.1279,57.1279,57.0638,57.0718,9917.0
2019-10-21 10:50:00,71.19,71.21,71.15,71.18,11537.0,57.0718,57.0878,57.0397,57.0638,11537.0
2019-10-21 10:55:00,71.19,71.35,71.19,71.33,16916.0,57.0718,57.2001,57.0718,57.1841,16916.0
2019-10-21 11:00:00,71.35,71.42,71.31,71.42,17720.0,57.2001,57.2562,57.168,57.2562,17720.0
2019-10-21 11:05:00,71.42,71.43,71.39,71.41,21502.0,57.2562,57.2642,57.2322,57.2482,21502.0
2019-10-21 11:10:00,71.41,71.45,71.36,71.45,9146.0,57.2482,57.2803,57.2081,57.2803,9146.0
2019-10-21 11:15:00,71.45,71.46,71.38,71.42,13003.0,57.2803,57.2883,57.2241,57.2562,13003.0
2019-10-21 11:20:00,71.42,71.44,71.33,71.33,12379.0,57.2562,57.2722,57.1841,57.1841,12379.0
2019-10-21 11:25:00,71.33,71.41,71.25,71.34,18723.0,57.1841,57.2482,57.1199,57.1921,18723.0
2019-10-21 11:30:00,71.34,71.44,71.34,71.39,15416.0,57.1921,57.2722,57.1921,57.2322,15416.0
2019-10-21 11:35:00,71.39,71.4,71.29,71.33,20318.0,57.2322,57.2402,57.152,57.1841,20318.0
2019-10-21 11:40:00,71.34,71.41,71.33,71.39,5722.0,57.1921,57.2482,57.1841,57.2322,5722.0
2019-10-21 11:45:00,71.4,71.51,71.4,71.5,10273.0,57.2402,57.3284,57.2402,57.3203,10273.0
2019-10-21 11:50:00,71.51,71.52,71.44,71.52,10801.0,57.3284,57.3364,57.2722,57.3364,10801.0
2019-10-21 11:55:00,71.51,71.62,71.51,71.59,12608.0,57.3284,57.4165,57.3284,57.3925,12608.0
2019-10-21 12:00:00,71.59,71.59,71.49,71.54,8220.0,57.3925,57.3925,57.3123,57.3524,8220.0
2019-10-21 12:05:00,71.55,71.6,71.54,71.6,8591.0,57.3604,57.4005,57.3524,57.4005,8591.0
2019-10-21 12:10:00,71.6,71.68,71.59,71.66,9584.0,57.4005,57.4646,57.3925,57.4486,9584.0
2019-10-21 12:15:00,71.66,71.66,71.51,71.53,7263.0,57.4486,57.4486,57.3284,57.3444,7263.0
2019-10-21 12:20:00,71.53,71.62,71.53,71.62,5748.0,57.3444,57.4165,57.3444,57.4165,5748.0
2019-10-21 12:25:00,71.62,71.74,71.62,71.73,13938.0,57.4165,57.5127,57.4165,57.5047,13938.0
2019-10-21 12:30:00,71.75,71.8,71.73,71.8,12769.0,57.5208,57.5608,57.5047,57.5608,12769.0
2019-10-21 12:35:00,71.78,71.79,71.72,71.77,10305.0,57.5448,57.5528,57.4967,57.5368,10305.0
2019-10-21 12:40:00,71.76,71.79,71.74,71.76,8510.0,57.5288,57.5528,57.5127,57.5288,8510.0
2019-10-21 12:45:00,71.76,71.79,71.74,71.74,9290.0,57.5288,57.5528,57.5127,57.5127,9290.0
2019-10-21 12:50:00,71.74,71.78,71.69,71.7,7940.0,57.5127,57.5448,57.4727,57.4807,7940.0
2019-10-21 12:55:00,71.7,71.73,71.69,71.71,4481.0,57.4807,57.5047,57.4727,57.4887,4481.0
2019-10-21 13:00:00,71.72,71.74,71.67,71.69,6722.0,57.4967,57.5127,57.4566,57.4727,6722.0
2019-10-21 13:05:00,71.68,71.68,71.59,71.61,4528.0,57.4646,57.4646,57.3925,57.4085,4528.0
2019-10-21 13:10:00,71.62,71.62,71.54,71.56,3992.0,57.4165,57.4165,57.3524,57.3684,3992.0
2019-10-21 13:15:00,71.55,71.59,71.54,71.57,5327.0,57.3604,57.3925,57.3524,57.3765,5327.0
2019-10-21 13:20:00,71.57,71.57,71.48,71.5,6705.0,57.3765,57.3765,57.3043,57.3203,6705.0
2019-10-21 13:25:00,71.49,71.49,71.46,71.49,8185.0,57.3123,57.3123,57.2883,57.3123,8185.0
2019-10-21 13:30:00,71.48,71.48,71.41,71.42,4300.0,57.3043,57.3043,57.2482,57.2562,4300.0
2019-10-21 13:35:00,71.41,71.42,71.35,71.35,5324.0,57.2482,57.2562,57.2001,57.2001,5324.0
2019-10-21 13:40:00,71.35,71.35,71.26,71.3,10114.0,57.2001,57.2001,57.1279,57.16,10114.0
2019-10-21 13:45:00,71.3,71.32,71.14,71.14,11555.0,57.16,57.176,57.0317,57.0317,11555.0
2019-10-21 13:50:00,71.15,71.21,71.14,71.19,6694.0,57.0397,57.0878,57.0317,57.0718,6694.0
2019-10-21 13:55:00,71.21,71.3,71.21,71.3,5168.0,57.0878,57.16,57.0878,57.16,5168.0
2019-10-21 14:00:00,71.3,71.39,71.3,71.34,5711.0,57.16,57.2322,57.16,57.1921,5711.0
2019-10-21 14:05:00,71.34,71.35,71.29,71.33,8234.0,57.1921,57.2001,57.152,57.1841,8234.0
2019-10-21 14:10:00,71.34,71.42,71.34,71.39,13222.0,57.1921,57.2562,57.1921,57.2322,13222.0
2019-10-21 14:15:00,71.36,71.41,71.36,71.4,7144.0,57.2081,57.2482,57.2081,57.2402,7144.0
2019-10-21 14:20:00,71.4,71.43,71.38,71.41,6606.0,57.2402,57.2642,57.2241,57.2482,6606.0
2019-10-21 14:25:00,71.41,71.46,71.36,71.39,10469.0,57.2482,57.2883,57.2081,57.2322,10469.0
2019-10-21 14:30:00,71.4,71.45,71.4,71.42,4710.0,57.2402,57.2803,57.2402,57.2562,4710.0
2019-10-21 14:35:00,71.43,71.44,71.41,71.42,5183.0,57.2642,57.2722,57.2482,57.2562,5183.0
2019-10-21 14:40:00,71.43,71.46,71.41,71.46,11368.0,57.2642,57.2883,57.2482,57.2883,11368.0
2019-10-21 14:45:00,71.45,71.53,71.43,71.45,12087.0,57.2803,57.3444,57.2642,57.2803,12087.0
2019-10-21 14:50:00,71.44,71.51,71.43,71.51,12020.0,57.2722,57.3284,57.2642,57.3284,12020.0
2019-10-21 14:55:00,71.51,71.51,71.47,71.48,6054.0,57.3284,57.3284,57.2963,57.3043,6054.0
2019-10-21 15:00:00,71.47,71.49,71.43,71.49,6299.0,57.2963,57.3123,57.2642,57.3123,6299.0
2019-10-21 15:05:00,71.48,71.52,71.45,71.5,9486.0,57.3043,57.3364,57.2803,57.3203,9486.0
2019-10-21 15:10:00,71.49,71.56,71.49,71.53,8107.0,57.3123,57.3684,57.3123,57.3444,8107.0
2019-10-21 15:15:00,71.54,71.58,71.53,71.56,5975.0,57.3524,57.3845,57.3444,57.3684,5975.0
2019-10-21 15:20:00,71.56,71.57,71.52,71.54,13601.0,57.3684,57.3765,57.3364,57.3524,13601.0
2019-10-21 15:25:00,71.53,71.55,71.49,71.49,8980.0,57.3444,57.3604,57.3123,57.3123,8980.0
2019-10-21 15:30:00,71.5,71.64,71.5,71.59,17893.0,57.3203,57.4326,57.3203,57.3925,17893.0
2019-10-21 15:35:00,71.59,71.61,71.57,71.57,21738.0,57.3925,57.4085,57.3765,57.3765,21738.0
2019-10-21 15:40:00,71.58,71.61,71.57,71.57,16295.0,57.3845,57.4085,57.3765,57.3765,16295.0
2019-10-21 15:45:00,71.58,71.59,71.49,71.53,33307.0,57.3845,57.3925,57.3123,57.3444,33307.0
2019-10-21 15:50:00,71.53,71.58,71.51,71.56,22710.0,57.3444,57.3845,57.3284,57.3684,22710.0
2019-10-21 15:55:00,71.57,71.58,71.48,71.49,76567.0,57.3765,57.3845,57.3043,57.3123,76567.0
2019-10-22 09:30:00,71.7,71.83,71.51,71.83,21020.0,57.4807,57.5849,57.3284,57.5849,21020.0
2019-10-22 09:35:00,71.68,71.71,71.29,71.38,25887.0,57.4646,57.4887,57.152,57.2241,25887.0
2019-10-22 09:40:00,71.38,71.72,71.38,71.72,7466.0,57.2241,57.4967,57.2241,57.4967,7466.0
2019-10-22 09:45:00,71.74,71.89,71.71,71.82,11579.0,57.5127,57.633,57.4887,57.5769,11579.0
2019-10-22 09:50:00,71.84,71.92,71.68,71.74,16457.0,57.5929,57.657,57.4646,57.5127,16457.0
2019-10-22 09:55:00,71.7,71.8,71.57,71.57,11411.0,57.4807,57.5608,57.3765,57.3765,11411.0
2019-10-22 10:00:00,71.57,71.64,71.42,71.44,12970.0,57.3765,57.4326,57.2562,57.2722,12970.0
2019-10-22 10:05:00,71.46,71.58,71.41,71.58,6282.0,57.2883,57.3845,57.2482,57.3845,6282.0
2019-10-22 10:10:00,71.6,71.61,71.52,71.53,6178.0,57.4005,57.4085,57.3364,57.3444,6178.0
2019-10-22 10:15:00,71.55,71.59,71.51,71.57,15617.0,57.3604,57.3925,57.3284,57.3765,15617.0
2019-10-22 10:20:00,71.56,71.63,71.55,71.6,8565.0,57.3684,57.4246,57.3604,57.4005,8565.0
2019-10-22 10:25:00,71.61,71.64,71.56,71.59,5646.0,57.4085,57.4326,57.3684,57.3925,5646.0
2019-10-22 10:30:00,71.6,71.67,71.58,71.59,5300.0,57.4005,57.4566,57.3845,57.3925,5300.0
2019-10-22 10:35:00,71.59,71.67,71.56,71.62,7551.0,57.3925,57.4566,57.3684,57.4165,7551.0
2019-10-22 10:40:00,71.63,71.64,71.61,71.63,3288.0,57.4246,57.4326,57.4085,57.4246,3288.0
2019-10-22 10:45:00,71.64,71.72,71.63,71.69,8036.0,57.4326,57.4967,57.4246,57.4727,8036.0
2019-10-22 10:50:00,71.68,71.73,71.64,71.68,16829.0,57.4646,57.5047,57.4326,57.4646,16829.0
2019-10-22 10:55:00,71.69,71.74,71.64,71.73,5926.0,57.4727,57.5127,57.4326,57.5047,5926.0
2019-10-22 11:00:00,71.71,71.71,71.63,71.69,7380.0,57.4887,57.4887,57.4246,57.4727,7380.0
2019-10-22 11:05:00,71.69,71.72,71.67,71.69,6349.0,57.4727,57.4967,57.4566,57.4727,6349.0
2019-10-22 11:10:00,71.69,71.72,71.65,71.65,5951.0,57.4727,57.4967,57.4406,57.4406,5951.0
2019-10-22 11:15:00,71.69,71.76,71.68,71.72,8325.0,57.4727,57.5288,57.4646,57.4967,8325.0
2019-10-22 11:20:00,71.71,71.74,71.68,71.73,8000.0,57.4887,57.5127,57.4646,57.5047,8000.0
2019-10-22 11:25:00,71.73,71.8,71.73,71.79,9558.0,57.5047,57.5608,57.5047,57.5528,9558.0
2019-10-22 11:30:00,71.78,71.84,71.75,71.81,8632.0,57.5448,57.5929,57.5208,57.5689,8632.0
2019-10-22 11:35:00,71.82,71.92,71.82,71.91,12708.0,57.5769,57.657,57.5769,57.649,12708.0
2019-10-22 11:40:00,71.91,71.95,71.91,71.94,6117.0,57.649,57.6811,57.649,57.6731,6117.0
2019-10-22 11:45:00,71.93,71.95,71.9,71.92,4499.0,57.6651,57.6811,57.641,57.657,4499.0
2019-10-22 11:50:00,71.94,72.03,71.93,72.0,9170.0,57.6731,57.7452,57.6651,57.7212,9170.0
2019-10-22 11:55:00,72.01,72.1,72.0,72.09,7069.0,57.7292,57.8013,57.7212,57.7933,7069.0
2019-10-22 12:00:00,72.09,72.18,72.07,72.08,11541.0,57.7933,57.8655,57.7773,57.7853,11541.0
2019-10-22 12:05:00,72.08,72.14,72.06,72.14,5871.0,57.7853,57.8334,57.7693,57.8334,5871.0
2019-10-22 12:10:00,72.15,72.32,72.15,72.31,5870.0,57.8414,57.9777,57.8414,57.9697,5870.0
2019-10-22 12:15:00,72.32,72.41,72.31,72.39,6010.0,57.9777,58.0499,57.9697,58.0338,6010.0
2019-10-22 12:20:00,72.4,72.4,72.35,72.4,10315.0,58.0419,58.0419,58.0018,58.0419,10315.0
2019-10-22 12:25:00,72.4,72.4,72.32,72.32,5675.0,58.0419,58.0419,57.9777,57.9777,5675.0
2019-10-22 12:30:00,72.32,72.33,72.21,72.25,9474.0,57.9777,57.9857,57.8895,57.9216,9474.0
2019-10-22 12:35:00,72.23,72.23,72.15,72.15,4327.0,57.9056,57.9056,57.8414,57.8414,4327.0
2019-10-22 12:40:00,72.15,72.26,72.14,72.21,5675.0,57.8414,57.9296,57.8334,57.8895,5675.0
2019-10-22 12:45:00,72.23,72.34,72.23,72.34,4179.0,57.9056,57.9938,57.9056,57.9938,4179.0
2019-10-22 12:50:00,72.34,72.34,72.23,72.23,7206.0,57.9938,57.9938,57.9056,57.9056,7206.0
2019-10-22 12:55:00,72.21,72.25,72.17,72.24,4757.0,57.8895,57.9216,57.8575,57.9136,4757.0
2019-10-22 13:00:00,72.25,72.28,72.2,72.23,5480.0,57.9216,57.9457,57.8815,57.9056,5480.0
2019-10-22 13:05:00,72.23,72.23,72.18,72.21,4560.0,57.9056,57.9056,57.8655,57.8895,4560.0
2019-10-22 13:10:00,72.21,72.25,72.19,72.25,6404.0,57.8895,57.9216,57.8735,57.9216,6404.0
2019-10-22 13:15:00,72.25,72.25,72.2,72.22,4652.0,57.9216,57.9216,57.8815,57.8975,4652.0
2019-10-22 13:20:00,72.22,72.23,72.2,72.21,5723.0,57.8975,57.9056,57.8815,57.8895,5723.0
2019-10-22 13:25:00,72.22,72.22,72.19,72.2,4100.0,57.8975,57.8975,57.8735,57.8815,4100.0
2019-10-22 13:30:00,72.21,72.31,72.21,72.29,5205.0,57.8895,57.9697,57.8895,57.9537,5205.0
2019-10-22 13:35:00,72.3,72.43,72.29,72.42,7101.0,57.9617,58.0659,57.9537,58.0579,7101.0
2019-10-22 13:40:00,72.44,72.47,72.43,72.45,6615.0,58.0739,58.098,58.0659,58.0819,6615.0
2019-10-22 13:45:00,72.44,72.46,72.37,72.42,11340.0,58.0739,58.09,58.0178,58.0579,11340.0
2019-10-22 13:50:00,72.42,72.44,72.38,72.4,8477.0,58.0579,58.0739,58.0258,58.0419,8477.0
2019-10-22 13:55:00,72.39,72.45,72.36,72.45,6288.0,58.0338,58.0819,58.0098,58.0819,6288.0
2019-10-22 14:00:00,72.45,72.5,72.4,72.43,16533.0,58.0819,58.122,58.0419,58.0659,16533.0
2019-10-22 14:05:00,72.44,72.56,72.44,72.53,7505.0,58.0739,58.1701,58.0739,58.1461,7505.0
2019-10-22 14:10:00,72.54,72.62,72.53,72.61,9153.0,58.1541,58.2182,58.1461,58.2102,9153.0
2019-10-22 14:15:00,72.61,72.7,72.57,72.57,50550.0,58.2102,58.2824,58.1781,58.1781,50550.0
2019-10-22 14:20:00,72.57,72.72,72.57,72.7,36724.0,58.1781,58.2984,58.1781,58.2824,36724.0
2019-10-22 14:25:00,72.69,72.76,72.67,72.71,23925.0,58.2743,58.3305,58.2583,58.2904,23925.0
2019-10-22 14:30:00,72.73,72.75,72.47,72.67,69262.0,58.3064,58.3224,58.098,58.2583,69262.0
2019-10-22 14:35:00,72.66,72.75,72.62,72.75,17394.0,58.2503,58.3224,58.2182,58.3224,17394.0
2019-10-22 14:40:00,72.75,72.75,72.68,72.75,8280.0,58.3224,58.3224,58.2663,58.3224,8280.0
2019-10-22 14:45:00,72.73,72.75,72.68,72.72,14751.0,58.3064,58.3224,58.2663,58.2984,14751.0
2019-10-22 14:50:00,72.72,72.72,72.5,72.51,16706.0,58.2984,58.2984,58.122,58.13,16706.0
2019-10-22 14:55:00,72.52,72.55,72.39,72.43,12574.0,58.1381,58.1621,58.0338,58.0659,12574.0
2019-10-22 15:00:00,72.44,72.48,72.34,72.37,13851.0,58.0739,58.106,57.9938,58.0178,13851.0
2019-10-22 15:05:00,72.36,72.5,72.34,72.49,6900.0,58.0098,58.122,57.9938,58.114,6900.0
2019-10-22 15:10:00,72.49,72.56,72.49,72.52,10594.0,58.114,58.1701,58.114,58.1381,10594.0
2019-10-22 15:15:00,72.53,72.61,72.53,72.57,13432.0,58.1461,58.2102,58.1461,58.1781,13432.0
2019-10-22 15:20:00,72.56,72.65,72.55,72.62,10644.0,58.1701,58.2423,58.1621,58.2182,10644.0
2019-10-22 15:25:00,72.62,72.7,72.6,72.66,22610.0,58.2182,58.2824,58.2022,58.2503,22610.0
2019-10-22 15:30:00,72.66,72.72,72.62,72.71,16087.0,58.2503,58.2984,58.2182,58.2904,16087.0
2019-10-22 15:35:00,72.7,72.72,72.57,72.57,29800.0,58.2824,58.2984,58.1781,58.1781,29800.0
2019-10-22 15:40:00,72.56,72.56,72.43,72.43,21584.0,58.1701,58.1701,58.0659,58.0659,21584.0
2019-10-22 15:45:00,72.43,72.44,72.33,72.41,30138.0,58.0659,58.0739,57.9857,58.0499,30138.0
2019-10-22 15:50:00,72.4,72.51,72.39,72.48,39229.0,58.0419,58.13,58.0338,58.106,39229.0
2019-10-22 15:55:00,72.48,72.56,72.4,72.41,123663.0,58.106,58.1701,58.0419,58.0499,123663.0
2019-10-23 09:30:00,72.4,72.74,72.0,72.64,44701.0,58.0419,58.3144,57.7212,58.2343,44701.0
2019-10-23 09:35:00,72.58,72.75,72.38,72.44,43677.0,58.1862,58.3224,58.0258,58.0739,43677.0
2019-10-23 09:40:00,72.45,72.61,72.31,72.51,23507.0,58.0819,58.2102,57.9697,58.13,23507.0
2019-10-23 09:45:00,72.47,72.52,72.26,72.4,11316.0,58.098,58.1381,57.9296,58.0419,11316.0
2019-10-23 09:50:00,72.38,72.54,72.3,72.4,19917.0,58.0258,58.1541,57.9617,58.0419,19917.0
2019-10-23 09:55:00,72.4,72.51,72.32,72.41,27095.0,58.0419,58.13,57.9777,58.0499,27095.0
2019-10-23 10:00:00,72.41,72.48,72.34,72.48,18628.0,58.0499,58.106,57.9938,58.106,18628.0
2019-10-23 10:05:00,72.48,72.48,72.32,72.46,9819.0,58.106,58.106,57.9777,58.09,9819.0
2019-10-23 10:10:00,72.5,72.5,72.35,72.44,9363.0,58.122,58.122,58.0018,58.0739,9363.0
2019-10-23 10:15:00,72.45,72.47,72.34,72.44,10980.0,58.0819,58.098,57.9938,58.0739,10980.0
2019-10-23 10:20:00,72.43,72.46,72.36,72.37,11981.0,58.0659,58.09,58.0098,58.0178,11981.0
2019-10-23 10:25:00,72.37,72.4,72.33,72.38,14780.0,58.0178,58.0419,57.9857,58.0258,14780.0
2019-10-23 10:30:00,72.39,72.45,72.33,72.38,11933.0,58.0338,58.0819,57.9857,58.0258,11933.0
2019-10-23 10:35:00,72.36,72.42,72.34,72.41,19425.0,58.0098,58.0579,57.9938,58.0499,19425.0
2019-10-23 10:40:00,72.4,72.44,72.35,72.44,14549.0,58.0419,58.0739,58.0018,58.0739,14549.0
2019-10-23 10:45:00,72.43,72.47,72.4,72.46,20972.0,58.0659,58.098,58.0419,58.09,20972.0
2019-10-23 10:50:00,72.45,72.65,72.44,72.62,18694.0,58.0819,58.2423,58.0739,58.2182,18694.0
2019-10-23 10:55:00,72.64,72.64,72.53,72.57,9402.0,58.2343,58.2343,58.1461,58.1781,9402.0
2019-10-23 11:00:00,72.59,72.6,72.41,72.45,15070.0,58.1942,58.2022,58.0499,58.0819,15070.0
2019-10-23 11:05:00,72.45,72.55,72.44,72.53,9605.0,58.0819,58.1621,58.0739,58.1461,9605.0
2019-10-23 11:10:00,72.52,72.52,72.43,72.47,6606.0,58.1381,58.1381,58.0659,58.098,6606.0
2019-10-23 11:15:00,72.47,72.53,72.42,72.45,9911.0,58.098,58.1461,58.0579,58.0819,9911.0
2019-10-23 11:20:00,72.45,72.52,72.43,72.45,12226.0,58.0819,58.1381,58.0659,58.0819,12226.0
2019-10-23 11:25:00,72.44,72.46,72.39,72.42,13953.0,58.0739,58.09,58.0338,58.0579,13953.0
2019-10-23 11:30:00,72.43,72.53,72.34,72.48,14440.0,58.0659,58.1461,57.9938,58.106,14440.0
2019-10-23 11:35:00,72.48,72.5,72.41,72.43,20712.0,58.106,58.122,58.0499,58.0659,20712.0
2019-10-23 11:40:00,72.47,72.53,72.47,72.53,7682.0,58.098,58.1461,58.098,58.1461,7682.0
2019-10-23 11:45:00,72.52,72.53,72.41,72.41,6987.0,58.1381,58.1461,58.0499,58.0499,6987.0
2019-10-23 11:50:00,72.43,72.43,72.36,72.39,13473.0,58.0659,58.0659,58.0098,58.0338,13473.0
2019-10-23 11:55:00,72.4,72.43,72.28,72.29,12639.0,58.0419,58.0659,57.9457,57.9537,12639.0
2019-10-23 12:00:00,72.3,72.31,72.26,72.29,9088.0,57.9617,57.9697,57.9296,57.9537,9088.0
2019-10-23 12:05:00,72.28,72.31,72.26,72.29,9101.0,57.9457,57.9697,57.9296,57.9537,9101.0
2019-10-23 12:10:00,72.3,72.34,72.17,72.33,10732.0,57.9617,57.9938,57.8575,57.9857,10732.0
2019-10-23 12:15:00,72.34,72.44,72.32,72.44,7305.0,57.9938,58.0739,57.9777,58.0739,7305.0
2019-10-23 12:20:00,72.45,72.5,72.45,72.47,5014.0,58.0819,58.122,58.0819,58.098,5014.0
2019-10-23 12:25:00,72.47,72.47,72.37,72.44,7874.0,58.098,58.098,58.0178,58.0739,7874.0
2019-10-23 12:30:00,72.46,72.49,72.44,72.46,4050.0,58.09,58.114,58.0739,58.09,4050.0
2019-10-23 12:35:00,72.46,72.46,72.34,72.4,8586.0,58.09,58.09,57.9938,58.0419,8586.0
2019-10-23 12:40:00,72.4,72.45,72.37,72.37,4352.0,58.0419,58.0819,58.0178,58.0178,4352.0
2019-10-23 12:45:00,72.36,72.36,72.28,72.3,5150.0,58.0098,58.0098,57.9457,57.9617,5150.0
2019-10-23 12:50:00,72.3,72.33,72.25,72.32,9532.0,57.9617,57.9857,57.9216,57.9777,9532.0
2019-10-23 12:55:00,72.3,72.32,72.29,72.32,3647.0,57.9617,57.9777,57.9537,57.9777,3647.0
2019-10-23 13:00:00,72.3,72.33,72.29,72.31,5086.0,57.9617,57.9857,57.9537,57.9697,5086.0
2019-10-23 13:05:00,72.31,72.37,72.29,72.34,3938.0,57.9697,58.0178,57.9537,57.9938,3938.0
2019-10-23 13:10:00,72.34,72.36,72.19,72.19,11119.0,57.9938,58.0098,57.8735,57.8735,11119.0
2019-10-23 13:15:00,72.19,72.23,72.17,72.2,9629.0,57.8735,57.9056,57.8575,57.8815,9629.0
2019-10-23 13:20:00,72.18,72.25,72.17,72.19,7233.0,57.8655,57.9216,57.8575,57.8735,7233.0
2019-10-23 13:25:00,72.18,72.25,72.17,72.21,8305.0,57.8655,57.9216,57.8575,57.8895,8305.0
2019-10-23 13:30:00,72.21,72.27,72.2,72.24,7127.0,57.8895,57.9376,57.8815,57.9136,7127.0
2019-10-23 13:35:00,72.25,72.25,72.2,72.2,7308.0,57.9216,57.9216,57.8815,57.8815,7308.0
2019-10-23 13:40:00,72.19,72.23,72.17,72.23,4276.0,57.8735,57.9056,57.8575,57.9056,4276.0
2019-10-23 13:45:00,72.22,72.23,72.18,72.21,9264.0,57.8975,57.9056,57.8655,57.8895,9264.0
2019-10-23 13:50:00,72.22,72.22,72.18,72.18,4581.0,57.8975,57.8975,57.8655,57.8655,4581.0
2019-10-23 13:55:00,72.18,72.19,72.05,72.05,10098.0,57.8655,57.8735,57.7613,57.7613,10098.0
2019-10-23 14:00:00,72.05,72.13,72.04,72.09,15400.0,57.7613,57.8254,57.7532,57.7933,15400.0
2019-10-23 14:05:00,72.07,72.18,72.07,72.13,9259.0,57.7773,57.8655,57.7773,57.8254,9259.0
2019-10-23 14:10:00,72.13,72.2,72.11,72.2,7269.0,57.8254,57.8815,57.8094,57.8815,7269.0
2019-10-23 14:15:00,72.2,72.32,72.2,72.29,10838.0,57.8815,57.9777,57.8815,57.9537,10838.0
2019-10-23 14:20:00,72.3,72.3,72.21,72.23,8914.0,57.9617,57.9617,57.8895,57.9056,8914.0
2019-10-23 14:25:00,72.21,72.27,72.21,72.23,9108.0,57.8895,57.9376,57.8895,57.9056,9108.0
2019-10-23 14:30:00,72.23,72.24,72.03,72.08,48237.0,57.9056,57.9136,57.7452,57.7853,48237.0
2019-10-23 14:35:00,72.08,72.13,71.99,72.04,15485.0,57.7853,57.8254,57.7132,57.7532,15485.0
2019-10-23 14:40:00,72.05,72.05,71.96,72.01,8686.0,57.7613,57.7613,57.6891,57.7292,8686.0
2019-10-23 14:45:00,72.0,72.04,71.89,71.96,17347.0,57.7212,57.7532,57.633,57.6891,17347.0
2019-10-23 14:50:00,71.93,71.95,71.89,71.93,9095.0,57.6651,57.6811,57.633,57.6651,9095.0
2019-10-23 14:55:00,71.94,71.94,71.87,71.87,5952.0,57.6731,57.6731,57.617,57.617,5952.0
2019-10-23 15:00:00,71.87,71.96,71.85,71.95,8252.0,57.617,57.6891,57.6009,57.6811,8252.0
2019-10-23 15:05:00,71.95,72.06,71.95,72.06,13535.0,57.6811,57.7693,57.6811,57.7693,13535.0
2019-10-23 15:10:00,72.06,72.08,72.05,72.07,7496.0,57.7693,57.7853,57.7613,57.7773,7496.0
2019-10-23 15:15:00,72.07,72.15,72.07,72.11,8983.0,57.7773,57.8414,57.7773,57.8094,8983.0
2019-10-23 15:20:00,72.12,72.17,72.1,72.16,9922.0,57.8174,57.8575,57.8013,57.8494,9922.0
2019-10-23 15:25:00,72.17,72.18,72.12,72.16,11141.0,57.8575,57.8655,57.8174,57.8494,11141.0
2019-10-23 15:30:00,72.15,72.2,72.15,72.17,10548.0,57.8414,57.8815,57.8414,57.8575,10548.0
2019-10-23 15:35:00,72.17,72.19,72.13,72.16,12482.0,57.8575,57.8735,57.8254,57.8494,12482.0
2019-10-23 15:40:00,72.16,72.17,72.11,72.15,10492.0,57.8494,57.8575,57.8094,57.8414,10492.0
2019-10-23 15:45:00,72.15,72.15,72.05,72.1,18433.0,57.8414,57.8414,57.7613,57.8013,18433.0
2019-10-23 15:50:00,72.1,72.23,72.08,72.17,29129.0,57.8013,57.9056,57.7853,57.8575,29129.0
2019-10-23 15:55:00,72.21,72.21,72.07,72.07,119688.0,57.8895,57.8895,57.7773,57.7773,119688.0
2019-10-24 09:30:00,72.61,72.96,72.41,72.82,44032.0,58.2102,58.4908,58.0499,58.3786,44032.0
2019-10-24 09:35:00,72.79,72.81,72.41,72.55,26315.0,58.3545,58.3705,58.0499,58.1621,26315.0
2019-10-24 09:40:00,72.56,72.58,72.41,72.47,20585.0,58.1701,58.1862,58.0499,58.098,20585.0
2019-10-24 09:45:00,72.47,72.53,72.11,72.23,19119.0,58.098,58.1461,57.8094,57.9056,19119.0
2019-10-24 09:50:00,72.21,72.25,72.12,72.15,11791.0,57.8895,57.9216,57.8174,57.8414,11791.0
2019-10-24 09:55:00,72.15,72.22,72.1,72.17,13539.0,57.8414,57.8975,57.8013,57.8575,13539.0
2019-10-24 10:00:00,72.19,72.23,72.12,72.16,18512.0,57.8735,57.9056,57.8174,57.8494,18512.0
2019-10-24 10:05:00,72.15,72.16,71.65,71.69,20558.0,57.8414,57.8494,57.4406,57.4727,20558.0
2019-10-24 10:10:00,71.65,71.68,71.22,71.22,17547.0,57.4406,57.4646,57.0959,57.0959,17547.0
2019-10-24 10:15:00,71.21,71.39,71.14,71.39,18531.0,57.0878,57.2322,57.0317,57.2322,18531.0
2019-10-24 10:20:00,71.36,71.47,71.3,71.45,8710.0,57.2081,57.2963,57.16,57.2803,8710.0
2019-10-24 10:25:00,71.43,71.5,71.28,71.37,8591.0,57.2642,57.3203,57.144,57.2161,8591.0
2019-10-24 10:30:00,71.36,71.39,71.21,71.36,8743.0,57.2081,57.2322,57.0878,57.2081,8743.0
2019-10-24 10:35:00,71.39,71.48,71.38,71.47,7808.0,57.2322,57.3043,57.2241,57.2963,7808.0
2019-10-24 10:40:00,71.46,71.56,71.46,71.55,5200.0,57.2883,57.3684,57.2883,57.3604,5200.0
2019-10-24 10:45:00,71.55,71.55,71.48,71.49,7025.0,57.3604,57.3604,57.3043,57.3123,7025.0
2019-10-24 10:50:00,71.45,71.48,71.34,71.37,16824.0,57.2803,57.3043,57.1921,57.2161,16824.0
2019-10-24 10:55:00,71.36,71.37,71.22,71.27,19287.0,57.2081,57.2161,57.0959,57.136,19287.0
2019-10-24 11:00:00,71.29,71.42,71.28,71.38,10973.0,57.152,57.2562,57.144,57.2241,10973.0
2019-10-24 11:05:00,71.35,71.39,71.29,71.36,8508.0,57.2001,57.2322,57.152,57.2081,8508.0
2019-10-24 11:10:00,71.39,71.39,71.21,71.27,17307.0,57.2322,57.2322,57.0878,57.136,17307.0
2019-10-24 11:15:00,71.26,71.34,71.21,71.24,11835.0,57.1279,57.1921,57.0878,57.1119,11835.0
2019-10-24 11:20:00,71.25,71.32,71.24,71.26,13838.0,57.1199,57.176,57.1119,57.1279,13838.0
2019-10-24 11:25:00,71.32,71.35,71.28,71.33,8723.0,57.176,57.2001,57.144,57.1841,8723.0
2019-10-24 11:30:00,71.33,71.51,71.3,71.51,14523.0,57.1841,57.3284,57.16,57.3284,14523.0
2019-10-24 11:35:00,71.52,71.57,71.41,71.41,9495.0,57.3364,57.3765,57.2482,57.2482,9495.0
2019-10-24 11:40:00,71.41,71.43,71.35,71.42,6090.0,57.2482,57.2642,57.2001,57.2562,6090.0
2019-10-24 11:45:00,71.44,71.5,71.41,71.41,26065.0,57.2722,57.3203,57.2482,57.2482,26065.0
2019-10-24 11:50:00,71.41,71.41,71.25,71.28,14380.0,57.2482,57.2482,57.1199,57.144,14380.0
2019-10-24 11:55:00,71.27,71.32,71.26,71.28,7059.0,57.136,57.176,57.1279,57.144,7059.0
2019-10-24 12:00:00,71.29,71.37,71.28,71.28,21563.0,57.152,57.2161,57.144,57.144,21563.0
2019-10-24 12:05:00,71.28,71.3,71.15,71.16,13357.0,57.144,57.16,57.0397,57.0478,13357.0
2019-10-24 12:10:00,71.15,71.22,71.09,71.09,12494.0,57.0397,57.0959,56.9916,56.9916,12494.0
2019-10-24 12:15:00,71.1,71.1,70.8,70.92,19599.0,56.9997,56.9997,56.7592,56.8554,19599.0
2019-10-24 12:20:00,70.92,70.97,70.88,70.94,17177.0,56.8554,56.8954,56.8233,56.8714,17177.0
2019-10-24 12:25:00,70.95,71.12,70.95,71.08,18841.0,56.8794,57.0157,56.8794,56.9836,18841.0
2019-10-24 12:30:00,71.07,71.16,71.06,71.16,5465.0,56.9756,57.0478,56.9676,57.0478,5465.0
2019-10-24 12:35:00,71.16,71.18,71.15,71.17,6650.0,57.0478,57.0638,57.0397,57.0558,6650.0
2019-10-24 12:40:00,71.17,71.17,71.09,71.12,5693.0,57.0558,57.0558,56.9916,57.0157,5693.0
2019-10-24 12:45:00,71.12,71.23,71.12,71.21,5999.0,57.0157,57.1039,57.0157,57.0878,5999.0
2019-10-24 12:50:00,71.2,71.21,71.13,71.14,5181.0,57.0798,57.0878,57.0237,57.0317,5181.0
2019-10-24 12:55:00,71.14,71.18,71.1,71.13,5223.0,57.0317,57.0638,56.9997,57.0237,5223.0
2019-10-24 13:00:00,71.14,71.29,71.14,71.26,13118.0,57.0317,57.152,57.0317,57.1279,13118.0
2019-10-24 13:05:00,71.28,71.39,71.28,71.38,8900.0,57.144,57.2322,57.144,57.2241,8900.0
2019-10-24 13:10:00,71.4,71.56,71.4,71.55,10813.0,57.2402,57.3684,57.2402,57.3604,10813.0
2019-10-24 13:15:00,71.55,71.62,71.51,71.61,8673.0,57.3604,57.4165,57.3284,57.4085,8673.0
2019-10-24 13:20:00,71.61,71.66,71.55,71.55,25349.0,57.4085,57.4486,57.3604,57.3604,25349.0
2019-10-24 13:25:00,71.54,71.63,71.53,71.6,10190.0,57.3524,57.4246,57.3444,57.4005,10190.0
2019-10-24 13:30:00,71.63,71.76,71.62,71.72,16464.0,57.4246,57.5288,57.4165,57.4967,16464.0
2019-10-24 13:35:00,71.73,71.85,71.73,71.81,9493.0,57.5047,57.6009,57.5047,57.5689,9493.0
2019-10-24 13:40:00,71.79,71.87,71.78,71.86,10949.0,57.5528,57.617,57.5448,57.6089,10949.0
2019-10-24 13:45:00,71.85,71.85,71.81,71.83,12241.0,57.6009,57.6009,57.5689,57.5849,12241.0
2019-10-24 13:50:00,71.84,71.85,71.78,71.8,9876.0,57.5929,57.6009,57.5448,57.5608,9876.0
2019-10-24 13:55:00,71.81,71.93,71.81,71.92,5562.0,57.5689,57.6651,57.5689,57.657,5562.0
2019-10-24 14:00:00,71.92,72.0,71.9,71.98,14622.0,57.657,57.7212,57.641,57.7051,14622.0
2019-10-24 14:05:00,71.98,71.99,71.86,71.89,7035.0,57.7051,57.7132,57.6089,57.633,7035.0
2019-10-24 14:10:00,71.88,71.98,71.87,71.96,10223.0,57.625,57.7051,57.617,57.6891,10223.0
2019-10-24 14:15:00,71.96,71.97,71.85,71.85,6457.0,57.6891,57.6971,57.6009,57.6009,6457.0
2019-10-24 14:20:00,71.87,71.87,71.81,71.85,11024.0,57.617,57.617,57.5689,57.6009,11024.0
2019-10-24 14:25:00,71.87,71.88,71.81,71.85,11724.0,57.617,57.625,57.5689,57.6009,11724.0
2019-10-24 14:30:00,71.85,71.96,71.84,71.95,10532.0,57.6009,57.6891,57.5929,57.6811,10532.0
2019-10-24 14:35:00,71.95,71.98,71.94,71.95,10308.0,57.6811,57.7051,57.6731,57.6811,10308.0
2019-10-24 14:40:00,71.95,71.98,71.95,71.97,7967.0,57.6811,57.7051,57.6811,57.6971,7967.0
2019-10-24 14:45:00,71.97,72.01,71.96,71.97,9056.0,57.6971,57.7292,57.6891,57.6971,9056.0
2019-10-24 14:50:00,71.97,71.98,71.92,71.93,9245.0,57.6971,57.7051,57.657,57.6651,9245.0
2019-10-24 14:55:00,71.94,71.95,71.87,71.89,9399.0,57.6731,57.6811,57.617,57.633,9399.0
2019-10-24 15:00:00,71.89,71.97,71.88,71.96,14640.0,57.633,57.6971,57.625,57.6891,14640.0
2019-10-24 15:05:00,71.97,71.98,71.93,71.96,13049.0,57.6971,57.7051,57.6651,57.6891,13049.0
2019-10-24 15:10:00,71.95,71.97,71.89,71.9,16497.0,57.6811,57.6971,57.633,57.641,16497.0
2019-10-24 15:15:00,71.89,71.89,71.8,71.82,12709.0,57.633,57.633,57.5608,57.5769,12709.0
2019-10-24 15:20:00,71.83,71.88,71.82,71.85,14069.0,57.5849,57.625,57.5769,57.6009,14069.0
2019-10-24 15:25:00,71.83,71.92,71.83,71.87,11800.0,57.5849,57.657,57.5849,57.617,11800.0
2019-10-24 15:30:00,71.87,71.97,71.86,71.96,14889.0,57.617,57.6971,57.6089,57.6891,14889.0
2019-10-24 15:35:00,71.95,72.1,71.95,72.1,20178.0,57.6811,57.8013,57.6811,57.8013,20178.0
2019-10-24 15:40:00,72.1,72.11,72.02,72.08,16857.0,57.8013,57.8094,57.7372,57.7853,16857.0
2019-10-24 15:45:00,72.07,72.15,72.06,72.15,24340.0,57.7773,57.8414,57.7693,57.8414,24340.0
2019-10-24 15:50:00,72.15,72.18,72.1,72.15,59217.0,57.8414,57.8655,57.8013,57.8414,59217.0
2019-10-24 15:55:00,72.15,72.25,72.11,72.12,86965.0,57.8414,57.9216,57.8094,57.8174,86965.0
2019-10-25 09:30:00,71.85,72.25,71.48,71.98,37597.0,57.6009,57.9216,57.3043,57.7051,37597.0
2019-10-25 09:35:00,72.03,72.72,72.03,72.67,7067.0,57.7452,58.2984,57.7452,58.2583,7067.0
2019-10-25 09:40:00,72.68,72.9,72.57,72.84,17009.0,58.2663,58.4427,58.1781,58.3946,17009.0
2019-10-25 09:45:00,72.8,72.86,72.41,72.69,20431.0,58.3625,58.4106,58.0499,58.2743,20431.0
2019-10-25 09:50:00,72.71,73.08,72.71,73.07,14371.0,58.2904,58.587,58.2904,58.579,14371.0
2019-10-25 09:55:00,73.08,73.15,72.71,72.71,18446.0,58.587,58.6431,58.2904,58.2904,18446.0
2019-10-25 10:00:00,72.75,72.79,72.57,72.66,9872.0,58.3224,58.3545,58.1781,58.2503,9872.0
2019-10-25 10:05:00,72.69,72.77,72.66,72.67,12515.0,58.2743,58.3385,58.2503,58.2583,12515.0
2019-10-25 10:10:00,72.68,72.79,72.58,72.79,8331.0,58.2663,58.3545,58.1862,58.3545,8331.0
2019-10-25 10:15:00,72.78,72.94,72.78,72.9,6109.0,58.3465,58.4748,58.3465,58.4427,6109.0
2019-10-25 10:20:00,72.89,73.1,72.89,73.09,9078.0,58.4347,58.603,58.4347,58.595,9078.0
2019-10-25 10:25:00,73.08,73.13,73.03,73.03,4761.0,58.587,58.6271,58.5469,58.5469,4761.0
2019-10-25 10:30:00,73.04,73.07,73.02,73.02,5818.0,58.5549,58.579,58.5389,58.5389,5818.0
2019-10-25 10:35:00,73.01,73.23,73.01,73.21,11376.0,58.5309,58.7072,58.5309,58.6912,11376.0
2019-10-25 10:40:00,73.21,73.24,73.11,73.23,8604.0,58.6912,58.7153,58.611,58.7072,8604.0
2019-10-25 10:45:00,73.23,73.42,73.18,73.38,18660.0,58.7072,58.8596,58.6672,58.8275,18660.0
2019-10-25 10:50:00,73.4,73.55,73.37,73.53,38203.0,58.8435,58.9638,58.8195,58.9478,38203.0
2019-10-25 10:55:00,73.55,73.57,73.48,73.55,18827.0,58.9638,58.9798,58.9077,58.9638,18827.0
2019-10-25 11:00:00,73.56,73.59,73.41,73.42,14861.0,58.9718,58.9959,58.8516,58.8596,14861.0
2019-10-25 11:05:00,73.44,73.51,73.36,73.41,18341.0,58.8756,58.9317,58.8115,58.8516,18341.0
2019-10-25 11:10:00,73.46,73.63,73.43,73.6,9520.0,58.8916,59.0279,58.8676,59.0039,9520.0
2019-10-25 11:15:00,73.57,73.7,73.56,73.6,19267.0,58.9798,59.084,58.9718,59.0039,19267.0
2019-10-25 11:20:00,73.62,73.85,73.59,73.85,16472.0,59.0199,59.2043,58.9959,59.2043,16472.0
2019-10-25 11:25:00,73.85,73.94,73.84,73.87,26840.0,59.2043,59.2764,59.1963,59.2203,26840.0
2019-10-25 11:30:00,73.89,73.93,73.62,73.64,22248.0,59.2364,59.2684,59.0199,59.0359,22248.0
2019-10-25 11:35:00,73.64,73.64,73.5,73.63,11849.0,59.0359,59.0359,58.9237,59.0279,11849.0
2019-10-25 11:40:00,73.65,73.66,73.55,73.63,16244.0,59.044,59.052,58.9638,59.0279,16244.0
2019-10-25 11:45:00,73.64,73.67,73.58,73.64,17179.0,59.0359,59.06,58.9878,59.0359,17179.0
2019-10-25 11:50:00,73.65,73.65,73.5,73.57,10109.0,59.044,59.044,58.9237,58.9798,10109.0
2019-10-25 11:55:00,73.61,73.7,73.6,73.68,4606.0,59.0119,59.084,59.0039,59.068,4606.0
2019-10-25 12:00:00,73.7,73.86,73.7,73.83,9179.0,59.084,59.2123,59.084,59.1883,9179.0
2019-10-25 12:05:00,73.81,73.87,73.77,73.82,14143.0,59.1722,59.2203,59.1402,59.1802,14143.0
2019-10-25 12:10:00,73.85,73.9,73.81,73.81,9174.0,59.2043,59.2444,59.1722,59.1722,9174.0
2019-10-25 12:15:00,73.83,73.89,73.81,73.88,6124.0,59.1883,59.2364,59.1722,59.2283,6124.0
2019-10-25 12:20:00,73.9,73.93,73.83,73.88,5776.0,59.2444,59.2684,59.1883,59.2283,5776.0
2019-10-25 12:25:00,73.88,73.93,73.87,73.93,4400.0,59.2283,59.2684,59.2203,59.2684,4400.0
2019-10-25 12:30:00,73.92,73.92,73.74,73.75,8158.0,59.2604,59.2604,59.1161,59.1241,8158.0
2019-10-25 12:35:00,73.74,73.83,73.74,73.81,7432.0,59.1161,59.1883,59.1161,59.1722,7432.0
2019-10-25 12:40:00,73.81,73.85,73.78,73.85,3965.0,59.1722,59.2043,59.1482,59.2043,3965.0
2019-10-25 12:45:00,73.86,73.88,73.85,73.88,3380.0,59.2123,59.2283,59.2043,59.2283,3380.0
2019-10-25 12:50:00,73.89,73.93,73.82,73.83,8097.0,59.2364,59.2684,59.1802,59.1883,8097.0
2019-10-25 12:55:00,73.84,73.85,73.79,73.84,4680.0,59.1963,59.2043,59.1562,59.1963,4680.0
2019-10-25 13:00:00,73.84,73.9,73.83,73.88,6352.0,59.1963,59.2444,59.1883,59.2283,6352.0
2019-10-25 13:05:00,73.88,73.91,73.84,73.86,5562.0,59.2283,59.2524,59.1963,59.2123,5562.0
2019-10-25 13:10:00,73.89,73.91,73.84,73.84,10157.0,59.2364,59.2524,59.1963,59.1963,10157.0
2019-10-25 13:15:00,73.84,73.86,73.81,73.82,7181.0,59.1963,59.2123,59.1722,59.1802,7181.0
2019-10-25 13:20:00,73.83,73.84,73.78,73.78,5101.0,59.1883,59.1963,59.1482,59.1482,5101.0
2019-10-25 13:25:00,73.78,73.8,73.76,73.78,4603.0,59.1482,59.1642,59.1321,59.1482,4603.0
2019-10-25 13:30:00,73.78,73.79,73.73,73.75,4726.0,59.1482,59.1562,59.1081,59.1241,4726.0
2019-10-25 13:35:00,73.76,73.76,73.68,73.69,6299.0,59.1321,59.1321,59.068,59.076,6299.0
2019-10-25 13:40:00,73.69,73.71,73.66,73.67,4661.0,59.076,59.0921,59.052,59.06,4661.0
2019-10-25 13:45:00,73.67,73.7,73.66,73.68,5818.0,59.06,59.084,59.052,59.068,5818.0
2019-10-25 13:50:00,73.69,73.73,73.65,73.68,6725.0,59.076,59.1081,59.044,59.068,6725.0
2019-10-25 13:55:00,73.69,73.7,73.56,73.61,9680.0,59.076,59.084,58.9718,59.0119,9680.0
2019-10-25 14:00:00,73.63,73.7,73.63,73.65,6841.0,59.0279,59.084,59.0279,59.044,6841.0
2019-10-25 14:05:00,73.63,73.65,73.62,73.62,5740.0,59.0279,59.044,59.0199,59.0199,5740.0
2019-10-25 14:10:00,73.64,73.78,73.63,73.76,12566.0,59.0359,59.1482,59.0279,59.1321,12566.0
2019-10-25 14:15:00,73.75,73.76,73.7,73.75,13000.0,59.1241,59.1321,59.084,59.1241,13000.0
2019-10-25 14:20:00,73.76,73.76,73.72,73.72,7847.0,59.1321,59.1321,59.1001,59.1001,7847.0
2019-10-25 14:25:00,73.73,73.75,73.71,73.72,7642.0,59.1081,59.1241,59.0921,59.1001,7642.0
2019-10-25 14:30:00,73.72,73.73,73.6,73.62,8192.0,59.1001,59.1081,59.0039,59.0199,8192.0
2019-10-25 14:35:00,73.61,73.62,73.46,73.46,6958.0,59.0119,59.0199,58.8916,58.8916,6958.0
2019-10-25 14:40:00,73.46,73.47,73.41,73.44,11602.0,58.8916,58.8997,58.8516,58.8756,11602.0
2019-10-25 14:45:00,73.45,73.47,73.43,73.45,6892.0,58.8836,58.8997,58.8676,58.8836,6892.0
2019-10-25 14:50:00,73.46,73.47,73.41,73.42,9580.0,58.8916,58.8997,58.8516,58.8596,9580.0
2019-10-25 14:55:00,73.41,73.56,73.4,73.49,7819.0,58.8516,58.9718,58.8435,58.9157,7819.0
2019-10-25 15:00:00,73.49,73.49,73.42,73.42,7004.0,58.9157,58.9157,58.8596,58.8596,7004.0
2019-10-25 15:05:00,73.42,73.44,73.39,73.43,5950.0,58.8596,58.8756,58.8355,58.8676,5950.0
2019-10-25 15:10:00,73.42,73.49,73.41,73.47,9945.0,58.8596,58.9157,58.8516,58.8997,9945.0
2019-10-25 15:15:00,73.46,73.5,73.42,73.48,13954.0,58.8916,58.9237,58.8596,58.9077,13954.0
2019-10-25 15:20:00,73.48,73.53,73.48,73.49,8817.0,58.9077,58.9478,58.9077,58.9157,8817.0
2019-10-25 15:25:00,73.5,73.52,73.46,73.48,16040.0,58.9237,58.9397,58.8916,58.9077,16040.0
2019-10-25 15:30:00,73.5,73.56,73.4,73.42,18908.0,58.9237,58.9718,58.8435,58.8596,18908.0
2019-10-25 15:35:00,73.42,73.42,73.34,73.38,14935.0,58.8596,58.8596,58.7954,58.8275,14935.0
2019-10-25 15:40:00,73.37,73.37,73.31,73.34,11235.0,58.8195,58.8195,58.7714,58.7954,11235.0
2019-10-25 15:45:00,73.34,73.34,73.24,73.25,18628.0,58.7954,58.7954,58.7153,58.7233,18628.0
2019-10-25 15:50:00,73.23,73.27,73.16,73.17,31609.0,58.7072,58.7393,58.6511,58.6591,31609.0
2019-10-25 15:55:00,73.17,73.27,73.15,73.17,87271.0,58.6591,58.7393,58.6431,58.6591,87271.0
2019-10-28 09:30:00,74.29,75.27,74.29,74.52,89880.0,59.557,60.3427,59.557,59.7414,89880.0
2019-10-28 09:35:00,74.64,74.68,74.25,74.34,29225.0,59.8376,59.8697,59.525,59.5971,29225.0
2019-10-28 09:40:00,74.24,74.39,74.04,74.18,19272.0,59.5169,59.6372,59.3566,59.4688,19272.0
2019-10-28 09:45:00,74.16,74.47,74.15,74.43,38359.0,59.4528,59.7013,59.4448,59.6693,38359.0
2019-10-28 09:50:00,74.43,74.49,74.29,74.42,13327.0,59.6693,59.7174,59.557,59.6613,13327.0
2019-10-28 09:55:00,74.42,74.44,74.28,74.41,19682.0,59.6613,59.6773,59.549,59.6532,19682.0
2019-10-28 10:00:00,74.42,74.5,74.4,74.49,10922.0,59.6613,59.7254,59.6452,59.7174,10922.0
2019-10-28 10:05:00,74.46,74.54,74.43,74.49,11941.0,59.6933,59.7575,59.6693,59.7174,11941.0
2019-10-28 10:10:00,74.48,74.73,74.44,74.69,30194.0,59.7094,59.9098,59.6773,59.8777,30194.0
2019-10-28 10:15:00,74.72,74.77,74.57,74.62,22086.0,59.9018,59.9418,59.7815,59.8216,22086.0
2019-10-28 10:20:00,74.63,74.77,74.61,74.73,60035.0,59.8296,59.9418,59.8136,59.9098,60035.0
2019-10-28 10:25:00,74.73,74.73,74.53,74.57,9291.0,59.9098,59.9098,59.7494,59.7815,9291.0
2019-10-28 10:30:00,74.56,74.69,74.56,74.69,11805.0,59.7735,59.8777,59.7735,59.8777,11805.0
2019-10-28 10:35:00,74.69,74.75,74.53,74.55,16194.0,59.8777,59.9258,59.7494,59.7655,16194.0
2019-10-28 10:40:00,74.56,74.62,74.51,74.52,15026.0,59.7735,59.8216,59.7334,59.7414,15026.0
2019-10-28 10:45:00,74.51,74.51,74.39,74.42,17306.0,59.7334,59.7334,59.6372,59.6613,17306.0
2019-10-28 10:50:00,74.41,74.43,74.31,74.34,8646.0,59.6532,59.6693,59.5731,59.5971,8646.0
2019-10-28 10:55:00,74.34,74.36,74.27,74.27,9877.0,59.5971,59.6132,59.541,59.541,9877.0
2019-10-28 11:00:00,74.27,74.28,74.2,74.25,12034.0,59.541,59.549,59.4849,59.525,12034.0
2019-10-28 11:05:00,74.26,74.43,74.24,74.38,6350.0,59.533,59.6693,59.5169,59.6292,6350.0
2019-10-28 11:10:00,74.4,74.46,74.38,74.42,7108.0,59.6452,59.6933,59.6292,59.6613,7108.0
2019-10-28 11:15:00,74.4,74.43,74.32,74.39,11433.0,59.6452,59.6693,59.5811,59.6372,11433.0
2019-10-28 11:20:00,74.39,74.51,74.37,74.49,4853.0,59.6372,59.7334,59.6212,59.7174,4853.0
2019-10-28 11:25:00,74.49,74.59,74.49,74.53,5252.0,59.7174,59.7975,59.7174,59.7494,5252.0
2019-10-28 11:30:00,74.53,74.53,74.42,74.46,10930.0,59.7494,59.7494,59.6613,59.6933,10930.0
2019-10-28 11:35:00,74.47,74.52,74.43,74.46,8426.0,59.7013,59.7414,59.6693,59.6933,8426.0
2019-10-28 11:40:00,74.47,74.59,74.42,74.58,6400.0,59.7013,59.7975,59.6613,59.7895,6400.0
2019-10-28 11:45:00,74.58,74.6,74.45,74.46,3890.0,59.7895,59.8056,59.6853,59.6933,3890.0
2019-10-28 11:50:00,74.48,74.55,74.47,74.48,9136.0,59.7094,59.7655,59.7013,59.7094,9136.0
2019-10-28 11:55:00,74.45,74.52,74.45,74.49,8355.0,59.6853,59.7414,59.6853,59.7174,8355.0
2019-10-28 12:00:00,74.47,74.51,74.38,74.39,15754.0,59.7013,59.7334,59.6292,59.6372,15754.0
2019-10-28 12:05:00,74.38,74.39,74.33,74.34,5898.0,59.6292,59.6372,59.5891,59.5971,5898.0
2019-10-28 12:10:00,74.34,74.44,74.34,74.42,14470.0,59.5971,59.6773,59.5971,59.6613,14470.0
2019-10-28 12:15:00,74.41,74.45,74.36,74.45,8138.0,59.6532,59.6853,59.6132,59.6853,8138.0
2019-10-28 12:20:00,74.42,74.57,74.42,74.55,9008.0,59.6613,59.7815,59.6613,59.7655,9008.0
2019-10-28 12:25:00,74.54,74.58,74.51,74.56,6856.0,59.7575,59.7895,59.7334,59.7735,6856.0
2019-10-28 12:30:00,74.54,74.56,74.48,74.53,12030.0,59.7575,59.7735,59.7094,59.7494,12030.0
2019-10-28 12:35:00,74.51,74.52,74.46,74.5,7545.0,59.7334,59.7414,59.6933,59.7254,7545.0
2019-10-28 12:40:00,74.49,74.49,74.39,74.39,5202.0,59.7174,59.7174,59.6372,59.6372,5202.0
2019-10-28 12:45:00,74.42,74.45,74.38,74.43,6510.0,59.6613,59.6853,59.6292,59.6693,6510.0
2019-10-28 12:50:00,74.44,74.46,74.4,74.42,5937.0,59.6773,59.6933,59.6452,59.6613,5937.0
2019-10-28 12:55:00,74.41,74.41,74.34,74.35,7278.0,59.6532,59.6532,59.5971,59.6051,7278.0
2019-10-28 13:00:00,74.34,74.37,74.33,74.36,6247.0,59.5971,59.6212,59.5891,59.6132,6247.0
2019-10-28 13:05:00,74.35,74.41,74.34,74.4,5330.0,59.6051,59.6532,59.5971,59.6452,5330.0
2019-10-28 13:10:00,74.4,74.45,74.38,74.4,7757.0,59.6452,59.6853,59.6292,59.6452,7757.0
2019-10-28 13:15:00,74.4,74.48,74.4,74.46,6150.0,59.6452,59.7094,59.6452,59.6933,6150.0
2019-10-28 13:20:00,74.46,74.49,74.39,74.43,10344.0,59.6933,59.7174,59.6372,59.6693,10344.0
2019-10-28 13:25:00,74.44,74.61,74.37,74.45,51612.0,59.6773,59.8136,59.6212,59.6853,51612.0
2019-10-28 13:30:00,74.45,74.46,74.35,74.35,4820.0,59.6853,59.6933,59.6051,59.6051,4820.0
2019-10-28 13:35:00,74.36,74.41,74.32,74.35,9982.0,59.6132,59.6532,59.5811,59.6051,9982.0
2019-10-28 13:40:00,74.36,74.42,74.34,74.41,4961.0,59.6132,59.6613,59.5971,59.6532,4961.0
2019-10-28 13:45:00,74.43,74.53,74.42,74.52,6523.0,59.6693,59.7494,59.6613,59.7414,6523.0
2019-10-28 13:50:00,74.53,74.56,74.51,74.53,5883.0,59.7494,59.7735,59.7334,59.7494,5883.0
2019-10-28 13:55:00,74.52,74.53,74.41,74.48,8885.0,59.7414,59.7494,59.6532,59.7094,8885.0
2019-10-28 14:00:00,74.48,74.55,74.45,74.5,4780.0,59.7094,59.7655,59.6853,59.7254,4780.0
2019-10-28 14:05:00,74.51,74.58,74.5,74.57,7494.0,59.7334,59.7895,59.7254,59.7815,7494.0
2019-10-28 14:10:00,74.56,74.66,74.54,74.66,9510.0,59.7735,59.8537,59.7575,59.8537,9510.0
2019-10-28 14:15:00,74.66,74.7,74.63,74.68,8846.0,59.8537,59.8857,59.8296,59.8697,8846.0
2019-10-28 14:20:00,74.67,74.69,74.63,74.63,7817.0,59.8617,59.8777,59.8296,59.8296,7817.0
2019-10-28 14:25:00,74.64,74.65,74.59,74.65,12792.0,59.8376,59.8456,59.7975,59.8456,12792.0
2019-10-28 14:30:00,74.65,74.67,74.56,74.56,12592.0,59.8456,59.8617,59.7735,59.7735,12592.0
2019-10-28 14:35:00,74.56,74.6,74.53,74.6,7757.0,59.7735,59.8056,59.7494,59.8056,7757.0
2019-10-28 14:40:00,74.62,74.64,74.6,74.62,4850.0,59.8216,59.8376,59.8056,59.8216,4850.0
2019-10-28 14:45:00,74.63,74.64,74.58,74.59,7699.0,59.8296,59.8376,59.7895,59.7975,7699.0
2019-10-28 14:50:00,74.6,74.61,74.54,74.61,8153.0,59.8056,59.8136,59.7575,59.8136,8153.0
2019-10-28 14:55:00,74.59,75.4,74.59,74.71,162159.0,59.7975,60.4469,59.7975,59.8937,162159.0
2019-10-28 15:00:00,74.71,74.71,74.47,74.53,21629.0,59.8937,59.8937,59.7013,59.7494,21629.0
2019-10-28 15:05:00,74.53,74.6,74.5,74.51,23056.0,59.7494,59.8056,59.7254,59.7334,23056.0
2019-10-28 15:10:00,74.51,74.59,74.51,74.59,15970.0,59.7334,59.7975,59.7334,59.7975,15970.0
2019-10-28 15:15:00,74.59,74.63,74.57,74.59,12957.0,59.7975,59.8296,59.7815,59.7975,12957.0
2019-10-28 15:20:00,74.59,74.59,74.5,74.51,14060.0,59.7975,59.7975,59.7254,59.7334,14060.0
2019-10-28 15:25:00,74.51,74.51,74.46,74.49,10606.0,59.7334,59.7334,59.6933,59.7174,10606.0
2019-10-28 15:30:00,74.48,74.51,74.42,74.43,16351.0,59.7094,59.7334,59.6613,59.6693,16351.0
2019-10-28 15:35:00,74.42,74.43,74.25,74.25,18614.0,59.6613,59.6693,59.525,59.525,18614.0
2019-10-28 15:40:00,74.24,74.27,74.2,74.23,86027.0,59.5169,59.541,59.4849,59.5089,86027.0
2019-10-28 15:45:00,74.25,74.37,74.23,74.35,23282.0,59.525,59.6212,59.5089,59.6051,23282.0
2019-10-28 15:50:00,74.35,74.43,74.33,74.34,38667.0,59.6051,59.6693,59.5891,59.5971,38667.0
2019-10-28 15:55:00,74.34,74.46,74.32,74.38,77326.0,59.5971,59.6933,59.5811,59.6292,77326.0
2019-10-29 09:30:00,74.13,74.37,73.81,74.26,66854.0,59.4288,59.6212,59.1722,59.533,66854.0
2019-10-29 09:35:00,74.18,74.42,73.94,74.42,16843.0,59.4688,59.6613,59.2764,59.6613,16843.0
2019-10-29 09:40:00,74.47,74.54,74.38,74.54,64003.0,59.7013,59.7575,59.6292,59.7575,64003.0
2019-10-29 09:45:00,74.54,74.59,74.4,74.45,26383.0,59.7575,59.7975,59.6452,59.6853,26383.0
2019-10-29 09:50:00,74.48,74.69,74.45,74.55,20708.0,59.7094,59.8777,59.6853,59.7655,20708.0
2019-10-29 09:55:00,74.59,74.59,74.35,74.39,26848.0,59.7975,59.7975,59.6051,59.6372,26848.0
2019-10-29 10:00:00,74.4,74.42,74.2,74.24,31598.0,59.6452,59.6613,59.4849,59.5169,31598.0
2019-10-29 10:05:00,74.24,74.43,74.16,74.36,12494.0,59.5169,59.6693,59.4528,59.6132,12494.0
2019-10-29 10:10:00,74.35,74.43,74.34,74.43,12412.0,59.6051,59.6693,59.5971,59.6693,12412.0
2019-10-29 10:15:00,74.43,74.44,74.35,74.38,9467.0,59.6693,59.6773,59.6051,59.6292,9467.0
2019-10-29 10:20:00,74.4,74.47,74.35,74.42,13372.0,59.6452,59.7013,59.6051,59.6613,13372.0
2019-10-29 10:25:00,74.43,74.53,74.43,74.49,8585.0,59.6693,59.7494,59.6693,59.7174,8585.0
2019-10-29 10:30:00,74.5,74.72,74.43,74.72,17984.0,59.7254,59.9018,59.6693,59.9018,17984.0
2019-10-29 10:35:00,74.74,74.76,74.62,74.71,10380.0,59.9178,59.9338,59.8216,59.8937,10380.0
2019-10-29 10:40:00,74.68,74.68,74.6,74.65,9053.0,59.8697,59.8697,59.8056,59.8456,9053.0
2019-10-29 10:45:00,74.66,74.69,74.6,74.61,9479.0,59.8537,59.8777,59.8056,59.8136,9479.0
2019-10-29 10:50:00,74.61,74.7,74.6,74.68,6588.0,59.8136,59.8857,59.8056,59.8697,6588.0
2019-10-29 10:55:00,74.68,74.73,74.63,74.72,14592.0,59.8697,59.9098,59.8296,59.9018,14592.0
2019-10-29 11:00:00,74.71,74.72,74.51,74.51,15055.0,59.8937,59.9018,59.7334,59.7334,15055.0
2019-10-29 11:05:00,74.52,74.65,74.52,74.55,8724.0,59.7414,59.8456,59.7414,59.7655,8724.0
2019-10-29 11:10:00,74.54,74.55,74.39,74.4,61395.0,59.7575,59.7655,59.6372,59.6452,61395.0
2019-10-29 11:15:00,74.39,74.39,74.25,74.29,13562.0,59.6372,59.6372,59.525,59.557,13562.0
2019-10-29 11:20:00,74.28,74.28,74.17,74.22,11362.0,59.549,59.549,59.4608,59.5009,11362.0
2019-10-29 11:25:00,74.22,74.32,74.21,74.31,4633.0,59.5009,59.5811,59.4929,59.5731,4633.0
2019-10-29 11:30:00,74.31,74.35,74.22,74.34,8958.0,59.5731,59.6051,59.5009,59.5971,8958.0
2019-10-29 11:35:00,74.34,74.36,74.26,74.33,13005.0,59.5971,59.6132,59.533,59.5891,13005.0
2019-10-29 11:40:00,74.33,74.34,74.28,74.28,9670.0,59.5891,59.5971,59.549,59.549,9670.0
2019-10-29 11:45:00,74.28,74.33,74.27,74.27,7571.0,59.549,59.5891,59.541,59.541,7571.0
2019-10-29 11:50:00,74.27,74.28,74.2,74.28,9340.0,59.541,59.549,59.4849,59.549,9340.0
2019-10-29 11:55:00,74.29,74.33,74.07,74.17,24897.0,59.557,59.5891,59.3807,59.4608,24897.0
2019-10-29 12:00:00,74.16,74.2,73.91,74.19,75946.0,59.4528,59.4849,59.2524,59.4769,75946.0
2019-10-29 12:05:00,74.19,74.24,74.17,74.23,8636.0,59.4769,59.5169,59.4608,59.5089,8636.0
2019-10-29 12:10:00,74.22,74.35,74.16,74.3,31606.0,59.5009,59.6051,59.4528,59.5651,31606.0
2019-10-29 12:15:00,74.33,74.38,74.3,74.31,27686.0,59.5891,59.6292,59.5651,59.5731,27686.0
2019-10-29 12:20:00,74.34,74.34,74.22,74.24,14017.0,59.5971,59.5971,59.5009,59.5169,14017.0
2019-10-29 12:25:00,74.23,74.28,74.21,74.25,12283.0,59.5089,59.549,59.4929,59.525,12283.0
2019-10-29 12:30:00,74.26,74.38,74.24,74.33,14613.0,59.533,59.6292,59.5169,59.5891,14613.0
2019-10-29 12:35:00,74.35,74.41,74.35,74.38,6789.0,59.6051,59.6532,59.6051,59.6292,6789.0
2019-10-29 12:40:00,74.41,74.41,74.31,74.31,7251.0,59.6532,59.6532,59.5731,59.5731,7251.0
2019-10-29 12:45:00,74.32,74.36,74.3,74.34,11379.0,59.5811,59.6132,59.5651,59.5971,11379.0
2019-10-29 12:50:00,74.34,74.41,74.33,74.4,7813.0,59.5971,59.6532,59.5891,59.6452,7813.0
2019-10-29 12:55:00,74.4,74.49,74.4,74.43,14034.0,59.6452,59.7174,59.6452,59.6693,14034.0
2019-10-29 13:00:00,74.43,74.47,74.37,74.41,9797.0,59.6693,59.7013,59.6212,59.6532,9797.0
2019-10-29 13:05:00,74.41,74.46,74.39,74.45,6819.0,59.6532,59.6933,59.6372,59.6853,6819.0
2019-10-29 13:10:00,74.45,74.5,74.45,74.47,12441.0,59.6853,59.7254,59.6853,59.7013,12441.0
2019-10-29 13:15:00,74.47,74.48,74.36,74.39,10881.0,59.7013,59.7094,59.6132,59.6372,10881.0
2019-10-29 13:20:00,74.4,74.42,74.37,74.39,8722.0,59.6452,59.6613,59.6212,59.6372,8722.0
2019-10-29 13:25:00,74.39,74.43,74.34,74.43,10250.0,59.6372,59.6693,59.5971,59.6693,10250.0
2019-10-29 13:30:00,74.42,74.47,74.39,74.47,8145.0,59.6613,59.7013,59.6372,59.7013,8145.0
2019-10-29 13:35:00,74.46,74.51,74.45,74.51,11792.0,59.6933,59.7334,59.6853,59.7334,11792.0
2019-10-29 13:40:00,74.5,74.62,74.49,74.53,18424.0,59.7254,59.8216,59.7174,59.7494,18424.0
2019-10-29 13:45:00,74.53,74.59,74.53,74.56,20873.0,59.7494,59.7975,59.7494,59.7735,20873.0
2019-10-29 13:50:00,74.56,74.62,74.56,74.62,10148.0,59.7735,59.8216,59.7735,59.8216,10148.0
2019-10-29 13:55:00,74.61,74.63,74.58,74.61,12889.0,59.8136,59.8296,59.7895,59.8136,12889.0
2019-10-29 14:00:00,74.61,74.62,74.58,74.61,9266.0,59.8136,59.8216,59.7895,59.8136,9266.0
2019-10-29 14:05:00,74.6,74.63,74.6,74.6,5775.0,59.8056,59.8296,59.8056,59.8056,5775.0
2019-10-29 14:10:00,74.61,74.63,74.56,74.57,6482.0,59.8136,59.8296,59.7735,59.7815,6482.0
2019-10-29 14:15:00,74.58,74.59,74.52,74.52,58975.0,59.7895,59.7975,59.7414,59.7414,58975.0
2019-10-29 14:20:00,74.5,74.51,74.34,74.38,9884.0,59.7254,59.7334,59.5971,59.6292,9884.0
2019-10-29 14:25:00,74.36,74.44,74.36,74.43,9371.0,59.6132,59.6773,59.6132,59.6693,9371.0
2019-10-29 14:30:00,74.43,74.56,74.42,74.54,14829.0,59.6693,59.7735,59.6613,59.7575,14829.0
2019-10-29 14:35:00,74.55,74.55,74.49,74.49,8007.0,59.7655,59.7655,59.7174,59.7174,8007.0
2019-10-29 14:40:00,74.46,74.5,74.42,74.43,7228.0,59.6933,59.7254,59.6613,59.6693,7228.0
2019-10-29 14:45:00,74.44,74.48,74.43,74.43,8681.0,59.6773,59.7094,59.6693,59.6693,8681.0
2019-10-29 14:50:00,74.43,74.43,74.28,74.28,7991.0,59.6693,59.6693,59.549,59.549,7991.0
2019-10-29 14:55:00,74.28,74.29,74.14,74.14,14672.0,59.549,59.557,59.4368,59.4368,14672.0
2019-10-29 15:00:00,74.15,74.22,74.12,74.22,9111.0,59.4448,59.5009,59.4207,59.5009,9111.0
2019-10-29 15:05:00,74.22,74.26,74.19,74.21,10309.0,59.5009,59.533,59.4769,59.4929,10309.0
2019-10-29 15:10:00,74.21,74.26,74.19,74.24,11712.0,59.4929,59.533,59.4769,59.5169,11712.0
2019-10-29 15:15:00,74.25,74.25,74.22,74.23,10008.0,59.525,59.525,59.5009,59.5089,10008.0
2019-10-29 15:20:00,74.23,74.24,74.16,74.16,33612.0,59.5089,59.5169,59.4528,59.4528,33612.0
2019-10-29 15:25:00,74.16,74.18,74.08,74.12,37483.0,59.4528,59.4688,59.3887,59.4207,37483.0
2019-10-29 15:30:00,74.11,74.12,74.0,74.01,32839.0,59.4127,59.4207,59.3245,59.3326,32839.0
2019-10-29 15:35:00,74.02,74.16,74.02,74.13,37671.0,59.3406,59.4528,59.3406,59.4288,37671.0
2019-10-29 15:40:00,74.13,74.15,74.09,74.12,31460.0,59.4288,59.4448,59.3967,59.4207,31460.0
2019-10-29 15:45:00,74.12,74.16,74.12,74.14,40983.0,59.4207,59.4528,59.4207,59.4368,40983.0
2019-10-29 15:50:00,74.14,74.15,74.01,74.01,64107.0,59.4368,59.4448,59.3326,59.3326,64107.0
2019-10-29 15:55:00,74.02,74.05,73.88,73.91,146543.0,59.3406,59.3646,59.2283,59.2524,146543.0
2019-10-30 09:30:00,73.83,73.92,73.61,73.61,28073.0,59.1883,59.2604,59.0119,59.0119,28073.0
2019-10-30 09:35:00,73.59,73.82,73.52,73.68,18826.0,58.9959,59.1802,58.9397,59.068,18826.0
2019-10-30 09:40:00,73.62,73.68,73.44,73.47,24222.0,59.0199,59.068,58.8756,58.8997,24222.0
2019-10-30 09:45:00,73.45,73.58,73.38,73.42,13926.0,58.8836,58.9878,58.8275,58.8596,13926.0
2019-10-30 09:50:00,73.4,73.52,73.35,73.39,32634.0,58.8435,58.9397,58.8035,58.8355,32634.0
2019-10-30 09:55:00,73.36,73.37,73.28,73.31,6702.0,58.8115,58.8195,58.7473,58.7714,6702.0
2019-10-30 10:00:00,73.32,73.32,72.6,72.7,23812.0,58.7794,58.7794,58.2022,58.2824,23812.0
2019-10-30 10:05:00,72.8,72.9,72.74,72.8,11032.0,58.3625,58.4427,58.3144,58.3625,11032.0
2019-10-30 10:10:00,72.77,72.91,72.73,72.79,7963.0,58.3385,58.4507,58.3064,58.3545,7963.0
2019-10-30 10:15:00,72.78,72.83,72.66,72.76,11328.0,58.3465,58.3866,58.2503,58.3305,11328.0
2019-10-30 10:20:00,72.78,72.79,72.46,72.5,15692.0,58.3465,58.3545,58.09,58.122,15692.0
2019-10-30 10:25:00,72.51,72.54,72.34,72.4,26093.0,58.13,58.1541,57.9938,58.0419,26093.0
2019-10-30 10:30:00,72.41,72.53,72.36,72.45,11255.0,58.0499,58.1461,58.0098,58.0819,11255.0
2019-10-30 10:35:00,72.43,72.45,72.23,72.24,6837.0,58.0659,58.0819,57.9056,57.9136,6837.0
2019-10-30 10:40:00,72.26,72.39,72.09,72.1,26040.0,57.9296,58.0338,57.7933,57.8013,26040.0
2019-10-30 10:45:00,72.12,72.26,72.11,72.19,11801.0,57.8174,57.9296,57.8094,57.8735,11801.0
2019-10-30 10:50:00,72.21,72.25,72.16,72.25,3083.0,57.8895,57.9216,57.8494,57.9216,3083.0
2019-10-30 10:55:00,72.25,72.32,72.17,72.18,15213.0,57.9216,57.9777,57.8575,57.8655,15213.0
2019-10-30 11:00:00,72.16,72.22,72.04,72.13,47224.0,57.8494,57.8975,57.7532,57.8254,47224.0
2019-10-30 11:05:00,72.11,72.15,71.86,71.89,47891.0,57.8094,57.8414,57.6089,57.633,47891.0
2019-10-30 11:10:00,71.89,71.92,71.78,71.78,40198.0,57.633,57.657,57.5448,57.5448,40198.0
2019-10-30 11:15:00,71.79,71.79,71.53,71.55,35182.0,57.5528,57.5528,57.3444,57.3604,35182.0
2019-10-30 11:20:00,71.53,71.57,71.45,71.48,24783.0,57.3444,57.3765,57.2803,57.3043,24783.0
2019-10-30 11:25:00,71.49,71.53,71.42,71.48,12064.0,57.3123,57.3444,57.2562,57.3043,12064.0
2019-10-30 11:30:00,71.48,71.49,71.34,71.36,18227.0,57.3043,57.3123,57.1921,57.2081,18227.0
2019-10-30 11:35:00,71.36,71.38,71.31,71.36,29385.0,57.2081,57.2241,57.168,57.2081,29385.0
2019-10-30 11:40:00,71.36,71.38,71.22,71.22,19771.0,57.2081,57.2241,57.0959,57.0959,19771.0
2019-10-30 11:45:00,71.23,71.36,71.2,71.32,13323.0,57.1039,57.2081,57.0798,57.176,13323.0
2019-10-30 11:50:00,71.31,71.4,71.3,71.39,13881.0,57.168,57.2402,57.16,57.2322,13881.0
2019-10-30 11:55:00,71.4,71.41,71.27,71.27,13776.0,57.2402,57.2482,57.136,57.136,13776.0
2019-10-30 12:00:00,71.25,71.3,71.24,71.27,14547.0,57.1199,57.16,57.1119,57.136,14547.0
2019-10-30 12:05:00,71.27,71.32,71.21,71.32,9074.0,57.136,57.176,57.0878,57.176,9074.0
2019-10-30 12:10:00,71.37,71.53,71.37,71.48,11862.0,57.2161,57.3444,57.2161,57.3043,11862.0
2019-10-30 12:15:00,71.49,71.56,71.47,71.56,6300.0,57.3123,57.3684,57.2963,57.3684,6300.0
2019-10-30 12:20:00,71.55,71.76,71.54,71.76,8328.0,57.3604,57.5288,57.3524,57.5288,8328.0
2019-10-30 12:25:00,71.76,71.92,71.75,71.91,11540.0,57.5288,57.657,57.5208,57.649,11540.0
2019-10-30 12:30:00,71.92,72.0,71.91,71.99,14174.0,57.657,57.7212,57.649,57.7132,14174.0
2019-10-30 12:35:00,71.99,72.16,71.99,72.16,30971.0,57.7132,57.8494,57.7132,57.8494,30971.0
2019-10-30 12:40:00,72.17,72.25,72.15,72.19,10158.0,57.8575,57.9216,57.8414,57.8735,10158.0
2019-10-30 12:45:00,72.19,72.19,72.05,72.09,18994.0,57.8735,57.8735,57.7613,57.7933,18994.0
2019-10-30 12:50:00,72.09,72.14,72.05,72.13,7021.0,57.7933,57.8334,57.7613,57.8254,7021.0
2019-10-30 12:55:00,72.13,72.29,72.13,72.28,8787.0,57.8254,57.9537,57.8254,57.9457,8787.0
2019-10-30 13:00:00,72.28,72.29,72.19,72.2,10481.0,57.9457,57.9537,57.8735,57.8815,10481.0
2019-10-30 13:05:00,72.2,72.21,72.06,72.06,19436.0,57.8815,57.8895,57.7693,57.7693,19436.0
2019-10-30 13:10:00,72.06,72.08,71.98,72.0,8287.0,57.7693,57.7853,57.7051,57.7212,8287.0
2019-10-30 13:15:00,72.01,72.06,71.95,71.97,16899.0,57.7292,57.7693,57.6811,57.6971,16899.0
2019-10-30 13:20:00,71.98,72.12,71.98,72.11,7150.0,57.7051,57.8174,57.7051,57.8094,7150.0
2019-10-30 13:25:00,72.11,72.11,72.02,72.03,7464.0,57.8094,57.8094,57.7372,57.7452,7464.0
2019-10-30 13:30:00,72.03,72.05,71.96,72.02,14133.0,57.7452,57.7613,57.6891,57.7372,14133.0
2019-10-30 13:35:00,72.04,72.08,72.01,72.08,2711.0,57.7532,57.7853,57.7292,57.7853,2711.0
2019-10-30 13:40:00,72.1,72.24,72.1,72.23,8150.0,57.8013,57.9136,57.8013,57.9056,8150.0
2019-10-30 13:45:00,72.24,72.28,71.98,72.01,35545.0,57.9136,57.9457,57.7051,57.7292,35545.0
2019-10-30 13:50:00,72.01,72.04,71.89,71.93,18504.0,57.7292,57.7532,57.633,57.6651,18504.0
2019-10-30 13:55:00,71.95,71.95,71.76,71.76,7920.0,57.6811,57.6811,57.5288,57.5288,7920.0
2019-10-30 14:00:00,71.73,71.87,71.51,71.75,24290.0,57.5047,57.617,57.3284,57.5208,24290.0
2019-10-30 14:05:00,71.77,71.78,71.68,71.73,9432.0,57.5368,57.5448,57.4646,57.5047,9432.0
2019-10-30 14:10:00,71.73,71.76,71.7,71.76,12277.0,57.5047,57.5288,57.4807,57.5288,12277.0
2019-10-30 14:15:00,71.81,71.97,71.81,71.9,12166.0,57.5689,57.6971,57.5689,57.641,12166.0
2019-10-30 14:20:00,71.91,72.05,71.91,72.01,8430.0,57.649,57.7613,57.649,57.7292,8430.0
2019-10-30 14:25:00,72.01,72.04,71.96,72.03,8655.0,57.7292,57.7532,57.6891,57.7452,8655.0
2019-10-30 14:30:00,72.03,72.06,71.89,71.94,15318.0,57.7452,57.7693,57.633,57.6731,15318.0
2019-10-30 14:35:00,71.98,72.12,71.98,72.01,9549.0,57.7051,57.8174,57.7051,57.7292,9549.0
2019-10-30 14:40:00,72.05,72.21,72.04,72.18,7106.0,57.7613,57.8895,57.7532,57.8655,7106.0
2019-10-30 14:45:00,72.17,72.2,72.14,72.19,7944.0,57.8575,57.8815,57.8334,57.8735,7944.0
2019-10-30 14:50:00,72.2,72.38,72.2,72.35,16802.0,57.8815,58.0258,57.8815,58.0018,16802.0
2019-10-30 14:55:00,72.37,72.49,72.37,72.42,10474.0,58.0178,58.114,58.0178,58.0579,10474.0
2019-10-30 15:00:00,72.44,72.5,72.39,72.5,13754.0,58.0739,58.122,58.0338,58.122,13754.0
2019-10-30 15:05:00,72.51,72.63,72.51,72.62,19493.0,58.13,58.2262,58.13,58.2182,19493.0
2019-10-30 15:10:00,72.6,72.64,72.56,72.63,7344.0,58.2022,58.2343,58.1701,58.2262,7344.0
2019-10-30 15:15:00,72.64,72.73,72.6,72.73,14724.0,58.2343,58.3064,58.2022,58.3064,14724.0
2019-10-30 15:20:00,72.74,72.87,72.72,72.84,15825.0,58.3144,58.4186,58.2984,58.3946,15825.0
2019-10-30 15:25:00,72.84,72.85,72.75,72.8,19168.0,58.3946,58.4026,58.3224,58.3625,19168.0
2019-10-30 15:30:00,72.8,72.83,72.76,72.78,21782.0,58.3625,58.3866,58.3305,58.3465,21782.0
2019-10-30 15:35:00,72.78,72.78,72.69,72.73,14429.0,58.3465,58.3465,58.2743,58.3064,14429.0
2019-10-30 15:40:00,72.73,72.73,72.61,72.67,14353.0,58.3064,58.3064,58.2102,58.2583,14353.0
2019-10-30 15:45:00,72.67,72.68,72.6,72.61,19196.0,58.2583,58.2663,58.2022,58.2102,19196.0
2019-10-30 15:50:00,72.63,72.78,72.62,72.75,26544.0,58.2262,58.3465,58.2182,58.3224,26544.0
2019-10-30 15:55:00,72.72,72.76,72.64,72.7,64689.0,58.2984,58.3305,58.2343,58.2824,64689.0
2019-10-31 09:30:00,72.32,72.52,71.79,71.97,47716.0,57.9777,58.1381,57.5528,57.6971,47716.0
2019-10-31 09:35:00,71.95,72.22,71.85,71.85,12636.0,57.6811,57.8975,57.6009,57.6009,12636.0
2019-10-31 09:40:00,71.91,72.15,71.91,72.02,9610.0,57.649,57.8414,57.649,57.7372,9610.0
2019-10-31 09:45:00,72.07,72.19,71.99,72.03,19903.0,57.7773,57.8735,57.7132,57.7452,19903.0
2019-10-31 09:50:00,72.07,72.07,71.92,72.0,7280.0,57.7773,57.7773,57.657,57.7212,7280.0
2019-10-31 09:55:00,72.0,72.16,71.91,72.1,15570.0,57.7212,57.8494,57.649,57.8013,15570.0
2019-10-31 10:00:00,72.05,72.05,71.8,71.8,10150.0,57.7613,57.7613,57.5608,57.5608,10150.0
2019-10-31 10:05:00,71.83,71.86,71.74,71.77,8794.0,57.5849,57.6089,57.5127,57.5368,8794.0
2019-10-31 10:10:00,71.73,71.73,71.45,71.45,16144.0,57.5047,57.5047,57.2803,57.2803,16144.0
2019-10-31 10:15:00,71.44,71.51,71.37,71.46,8333.0,57.2722,57.3284,57.2161,57.2883,8333.0
2019-10-31 10:20:00,71.43,71.49,71.11,71.12,45406.0,57.2642,57.3123,57.0077,57.0157,45406.0
2019-10-31 10:25:00,71.18,71.4,71.18,71.4,9610.0,57.0638,57.2402,57.0638,57.2402,9610.0
2019-10-31 10:30:00,71.37,71.38,71.22,71.28,10404.0,57.2161,57.2241,57.0959,57.144,10404.0
2019-10-31 10:35:00,71.28,71.5,71.27,71.5,7937.0,57.144,57.3203,57.136,57.3203,7937.0
2019-10-31 10:40:00,71.49,71.71,71.47,71.67,30032.0,57.3123,57.4887,57.2963,57.4566,30032.0
2019-10-31 10:45:00,71.69,71.74,71.61,71.72,15170.0,57.4727,57.5127,57.4085,57.4967,15170.0
2019-10-31 10:50:00,71.73,71.87,71.73,71.79,11215.0,57.5047,57.617,57.5047,57.5528,11215.0
2019-10-31 10:55:00,71.77,71.97,71.74,71.97,4199.0,57.5368,57.6971,57.5127,57.6971,4199.0
2019-10-31 11:00:00,71.95,72.01,71.89,71.93,5287.0,57.6811,57.7292,57.633,57.6651,5287.0
2019-10-31 11:05:00,71.88,72.0,71.88,71.9,4810.0,57.625,57.7212,57.625,57.641,4810.0
2019-10-31 11:10:00,71.9,71.9,71.74,71.74,8370.0,57.641,57.641,57.5127,57.5127,8370.0
2019-10-31 11:15:00,71.79,71.86,71.76,71.86,5354.0,57.5528,57.6089,57.5288,57.6089,5354.0
2019-10-31 11:20:00,71.88,71.99,71.88,71.97,3410.0,57.625,57.7132,57.625,57.6971,3410.0
2019-10-31 11:25:00,71.98,72.07,71.93,72.03,13321.0,57.7051,57.7773,57.6651,57.7452,13321.0
2019-10-31 11:30:00,72.03,72.1,71.96,71.96,21226.0,57.7452,57.8013,57.6891,57.6891,21226.0
2019-10-31 11:35:00,71.95,72.12,71.93,72.1,12602.0,57.6811,57.8174,57.6651,57.8013,12602.0
2019-10-31 11:40:00,72.1,72.16,72.07,72.07,8054.0,57.8013,57.8494,57.7773,57.7773,8054.0
2019-10-31 11:45:00,72.05,72.14,72.04,72.13,7693.0,57.7613,57.8334,57.7532,57.8254,7693.0
2019-10-31 11:50:00,72.14,72.19,72.11,72.19,11263.0,57.8334,57.8735,57.8094,57.8735,11263.0
2019-10-31 11:55:00,72.19,72.27,72.18,72.2,5460.0,57.8735,57.9376,57.8655,57.8815,5460.0
2019-10-31 12:00:00,72.2,72.23,72.05,72.05,7817.0,57.8815,57.9056,57.7613,57.7613,7817.0
2019-10-31 12:05:00,72.05,72.05,71.94,71.97,4879.0,57.7613,57.7613,57.6731,57.6971,4879.0
2019-10-31 12:10:00,72.0,72.03,71.94,72.01,4719.0,57.7212,57.7452,57.6731,57.7292,4719.0
2019-10-31 12:15:00,72.0,72.01,71.88,71.88,3371.0,57.7212,57.7292,57.625,57.625,3371.0
2019-10-31 12:20:00,71.86,71.93,71.85,71.85,3915.0,57.6089,57.6651,57.6009,57.6009,3915.0
2019-10-31 12:25:00,71.87,71.92,71.87,71.87,3149.0,57.617,57.657,57.617,57.617,3149.0
2019-10-31 12:30:00,71.86,71.92,71.84,71.88,4900.0,57.6089,57.657,57.5929,57.625,4900.0
2019-10-31 12:35:00,71.88,71.94,71.87,71.88,4697.0,57.625,57.6731,57.617,57.625,4697.0
2019-10-31 12:40:00,71.86,71.86,71.77,71.8,4074.0,57.6089,57.6089,57.5368,57.5608,4074.0
2019-10-31 12:45:00,71.8,71.81,71.73,71.78,3554.0,57.5608,57.5689,57.5047,57.5448,3554.0
2019-10-31 12:50:00,71.77,71.78,71.72,71.77,6011.0,57.5368,57.5448,57.4967,57.5368,6011.0
2019-10-31 12:55:00,71.79,71.82,71.76,71.82,4360.0,57.5528,57.5769,57.5288,57.5769,4360.0
2019-10-31 13:00:00,71.84,71.87,71.79,71.87,9801.0,57.5929,57.617,57.5528,57.617,9801.0
2019-10-31 13:05:00,71.85,71.85,71.78,71.81,5905.0,57.6009,57.6009,57.5448,57.5689,5905.0
2019-10-31 13:10:00,71.8,71.85,71.71,71.81,15823.0,57.5608,57.6009,57.4887,57.5689,15823.0
2019-10-31 13:15:00,71.82,71.84,71.76,71.84,7494.0,57.5769,57.5929,57.5288,57.5929,7494.0
2019-10-31 13:20:00,71.84,71.93,71.84,71.91,6988.0,57.5929,57.6651,57.5929,57.649,6988.0
2019-10-31 13:25:00,71.91,71.96,71.91,71.93,7227.0,57.649,57.6891,57.649,57.6651,7227.0
2019-10-31 13:30:00,71.92,71.92,71.87,71.9,7414.0,57.657,57.657,57.617,57.641,7414.0
2019-10-31 13:35:00,71.9,71.91,71.85,71.86,9099.0,57.641,57.649,57.6009,57.6089,9099.0
2019-10-31 13:40:00,71.85,71.89,71.83,71.83,11962.0,57.6009,57.633,57.5849,57.5849,11962.0
2019-10-31 13:45:00,71.84,71.85,71.79,71.84,8494.0,57.5929,57.6009,57.5528,57.5929,8494.0
2019-10-31 13:50:00,71.84,71.85,71.78,71.78,9102.0,57.5929,57.6009,57.5448,57.5448,9102.0
2019-10-31 13:55:00,71.79,71.8,71.61,71.63,42312.0,57.5528,57.5608,57.4085,57.4246,42312.0
2019-10-31 14:00:00,71.62,71.62,71.4,71.45,24787.0,57.4165,57.4165,57.2402,57.2803,24787.0
2019-10-31 14:05:00,71.45,71.56,71.45,71.54,8878.0,57.2803,57.3684,57.2803,57.3524,8878.0
2019-10-31 14:10:00,71.54,71.6,71.53,71.57,10269.0,57.3524,57.4005,57.3444,57.3765,10269.0
2019-10-31 14:15:00,71.59,71.59,71.5,71.5,8232.0,57.3925,57.3925,57.3203,57.3203,8232.0
2019-10-31 14:20:00,71.5,71.51,71.45,71.48,9833.0,57.3203,57.3284,57.2803,57.3043,9833.0
2019-10-31 14:25:00,71.48,71.6,71.48,71.59,6306.0,57.3043,57.4005,57.3043,57.3925,6306.0
2019-10-31 14:30:00,71.59,71.61,71.45,71.45,37879.0,57.3925,57.4085,57.2803,57.2803,37879.0
2019-10-31 14:35:00,71.46,71.49,71.42,71.46,17355.0,57.2883,57.3123,57.2562,57.2883,17355.0
2019-10-31 14:40:00,71.47,71.5,71.42,71.5,17400.0,57.2963,57.3203,57.2562,57.3203,17400.0
2019-10-31 14:45:00,71.5,71.5,71.41,71.43,18878.0,57.3203,57.3203,57.2482,57.2642,18878.0
2019-10-31 14:50:00,71.42,71.46,71.4,71.41,14397.0,57.2562,57.2883,57.2402,57.2482,14397.0
2019-10-31 14:55:00,71.4,71.46,71.4,71.44,15674.0,57.2402,57.2883,57.2402,57.2722,15674.0
2019-10-31 15:00:00,71.43,71.5,71.42,71.46,23920.0,57.2642,57.3203,57.2562,57.2883,23920.0
2019-10-31 15:05:00,71.46,71.53,71.45,71.48,29233.0,57.2883,57.3444,57.2803,57.3043,29233.0
2019-10-31 15:10:00,71.48,71.58,71.45,71.57,15781.0,57.3043,57.3845,57.2803,57.3765,15781.0
2019-10-31 15:15:00,71.58,71.59,71.49,71.59,52040.0,57.3845,57.3925,57.3123,57.3925,52040.0
2019-10-31 15:20:00,71.59,71.63,71.52,71.52,18192.0,57.3925,57.4246,57.3364,57.3364,18192.0
2019-10-31 15:25:00,71.52,71.52,71.47,71.48,25906.0,57.3364,57.3364,57.2963,57.3043,25906.0
2019-10-31 15:30:00,71.48,71.68,71.45,71.65,29661.0,57.3043,57.4646,57.2803,57.4406,29661.0
2019-10-31 15:35:00,71.63,71.65,71.59,71.61,27773.0,57.4246,57.4406,57.3925,57.4085,27773.0
2019-10-31 15:40:00,71.62,71.77,71.61,71.77,35409.0,57.4165,57.5368,57.4085,57.5368,35409.0
2019-10-31 15:45:00,71.77,71.78,71.68,71.71,37141.0,57.5368,57.5448,57.4646,57.4887,37141.0
2019-10-31 15:50:00,71.7,71.74,71.64,71.69,68726.0,57.4807,57.5127,57.4326,57.4727,68726.0
2019-10-31 15:55:00,71.69,71.83,71.56,71.8,141434.0,57.4727,57.5849,57.3684,57.5608,141434.0
2019-11-01 09:30:00,72.4,73.17,72.12,73.12,83146.0,58.0419,58.6591,57.8174,58.6191,83146.0
2019-11-01 09:35:00,73.12,73.18,72.78,72.79,26137.0,58.6191,58.6672,58.3465,58.3545,26137.0
2019-11-01 09:40:00,72.79,72.99,72.62,72.94,16751.0,58.3545,58.5148,58.2182,58.4748,16751.0
2019-11-01 09:45:00,72.93,72.95,72.77,72.81,26658.0,58.4667,58.4828,58.3385,58.3705,26658.0
2019-11-01 09:50:00,72.81,72.96,72.72,72.87,23828.0,58.3705,58.4908,58.2984,58.4186,23828.0
2019-11-01 09:55:00,72.91,73.02,72.82,72.95,8452.0,58.4507,58.5389,58.3786,58.4828,8452.0
2019-11-01 10:00:00,72.94,72.96,72.79,72.93,10115.0,58.4748,58.4908,58.3545,58.4667,10115.0
2019-11-01 10:05:00,72.92,72.97,72.85,72.86,8541.0,58.4587,58.4988,58.4026,58.4106,8541.0
2019-11-01 10:10:00,72.89,72.97,72.77,72.97,113207.0,58.4347,58.4988,58.3385,58.4988,113207.0
2019-11-01 10:15:00,72.98,73.06,72.92,72.93,136575.0,58.5068,58.571,58.4587,58.4667,136575.0
2019-11-01 10:20:00,72.92,72.92,72.73,72.87,15882.0,58.4587,58.4587,58.3064,58.4186,15882.0
2019-11-01 10:25:00,72.86,72.92,72.81,72.91,20925.0,58.4106,58.4587,58.3705,58.4507,20925.0
2019-11-01 10:30:00,72.91,72.91,72.74,72.75,47396.0,58.4507,58.4507,58.3144,58.3224,47396.0
2019-11-01 10:35:00,72.75,73.06,72.74,73.03,6009.0,58.3224,58.571,58.3144,58.5469,6009.0
2019-11-01 10:40:00,72.98,73.17,72.98,73.15,6287.0,58.5068,58.6591,58.5068,58.6431,6287.0
2019-11-01 10:45:00,73.12,73.17,73.11,73.16,4333.0,58.6191,58.6591,58.611,58.6511,4333.0
2019-11-01 10:50:00,73.11,73.16,73.06,73.07,3006.0,58.611,58.6511,58.571,58.579,3006.0
2019-11-01 10:55:00,73.1,73.19,73.06,73.18,6404.0,58.603,58.6752,58.571,58.6672,6404.0
2019-11-01 11:00:00,73.18,73.27,73.17,73.22,8410.0,58.6672,58.7393,58.6591,58.6992,8410.0
2019-11-01 11:05:00,73.27,73.33,73.21,73.33,15645.0,58.7393,58.7874,58.6912,58.7874,15645.0
2019-11-01 11:10:00,73.33,73.5,73.33,73.5,6678.0,58.7874,58.9237,58.7874,58.9237,6678.0
2019-11-01 11:15:00,73.49,73.49,73.36,73.4,6926.0,58.9157,58.9157,58.8115,58.8435,6926.0
2019-11-01 11:20:00,73.39,73.39,73.32,73.33,6618.0,58.8355,58.8355,58.7794,58.7874,6618.0
2019-11-01 11:25:00,73.35,73.35,73.02,73.03,14416.0,58.8035,58.8035,58.5389,58.5469,14416.0
2019-11-01 11:30:00,73.02,73.02,72.83,72.87,29257.0,58.5389,58.5389,58.3866,58.4186,29257.0
2019-11-01 11:35:00,72.88,72.93,72.85,72.9,16942.0,58.4267,58.4667,58.4026,58.4427,16942.0
2019-11-01 11:40:00,72.9,72.9,72.82,72.88,8752.0,58.4427,58.4427,58.3786,58.4267,8752.0
2019-11-01 11:45:00,72.87,72.89,72.76,72.78,9375.0,58.4186,58.4347,58.3305,58.3465,9375.0
2019-11-01 11:50:00,72.78,72.84,72.73,72.75,10501.0,58.3465,58.3946,58.3064,58.3224,10501.0
2019-11-01 11:55:00,72.73,72.83,72.73,72.81,8881.0,58.3064,58.3866,58.3064,58.3705,8881.0
2019-11-01 12:00:00,72.8,72.86,72.77,72.86,17021.0,58.3625,58.4106,58.3385,58.4106,17021.0
2019-11-01 12:05:00,72.86,73.03,72.86,72.97,79432.0,58.4106,58.5469,58.4106,58.4988,79432.0
2019-11-01 12:10:00,72.98,73.0,72.72,72.75,63822.0,58.5068,58.5229,58.2984,58.3224,63822.0
2019-11-01 12:15:00,72.71,72.75,72.57,72.61,22720.0,58.2904,58.3224,58.1781,58.2102,22720.0
2019-11-01 12:20:00,72.62,72.8,72.6,72.75,8835.0,58.2182,58.3625,58.2022,58.3224,8835.0
2019-11-01 12:25:00,72.75,72.78,72.68,72.72,29276.0,58.3224,58.3465,58.2663,58.2984,29276.0
2019-11-01 12:30:00,72.73,72.73,72.66,72.71,8823.0,58.3064,58.3064,58.2503,58.2904,8823.0
2019-11-01 12:35:00,72.72,72.79,72.71,72.79,57078.0,58.2984,58.3545,58.2904,58.3545,57078.0
2019-11-01 12:40:00,72.79,72.79,72.7,72.72,6363.0,58.3545,58.3545,58.2824,58.2984,6363.0
2019-11-01 12:45:00,72.72,72.83,72.7,72.78,12024.0,58.2984,58.3866,58.2824,58.3465,12024.0
2019-11-01 12:50:00,72.77,72.77,72.69,72.7,8339.0,58.3385,58.3385,58.2743,58.2824,8339.0
2019-11-01 12:55:00,72.7,72.79,72.7,72.75,7796.0,58.2824,58.3545,58.2824,58.3224,7796.0
2019-11-01 13:00:00,72.73,72.74,72.69,72.73,4750.0,58.3064,58.3144,58.2743,58.3064,4750.0
2019-11-01 13:05:00,72.73,72.81,72.73,72.78,6589.0,58.3064,58.3705,58.3064,58.3465,6589.0
2019-11-01 13:10:00,72.79,72.82,72.78,72.81,19363.0,58.3545,58.3786,58.3465,58.3705,19363.0
2019-11-01 13:15:00,72.81,72.84,72.77,72.82,48018.0,58.3705,58.3946,58.3385,58.3786,48018.0
2019-11-01 13:20:00,72.81,73.01,72.81,72.87,10612.0,58.3705,58.5309,58.3705,58.4186,10612.0
2019-11-01 13:25:00,72.87,72.96,72.85,72.91,10687.0,58.4186,58.4908,58.4026,58.4507,10687.0
2019-11-01 13:30:00,72.89,72.92,72.89,72.89,6961.0,58.4347,58.4587,58.4347,58.4347,6961.0
2019-11-01 13:35:00,72.89,73.0,72.89,72.98,5049.0,58.4347,58.5229,58.4347,58.5068,5049.0
2019-11-01 13:40:00,72.98,73.03,72.91,73.02,13927.0,58.5068,58.5469,58.4507,58.5389,13927.0
2019-11-01 13:45:00,73.03,73.11,73.03,73.09,14462.0,58.5469,58.611,58.5469,58.595,14462.0
2019-11-01 13:50:00,73.09,73.11,72.98,73.03,58450.0,58.595,58.611,58.5068,58.5469,58450.0
2019-11-01 13:55:00,73.05,73.06,72.99,73.04,7617.0,58.5629,58.571,58.5148,58.5549,7617.0
2019-11-01 14:00:00,73.07,73.08,72.97,72.97,8266.0,58.579,58.587,58.4988,58.4988,8266.0
2019-11-01 14:05:00,72.97,72.99,72.93,72.99,5880.0,58.4988,58.5148,58.4667,58.5148,5880.0
2019-11-01 14:10:00,72.98,72.98,72.88,72.91,8830.0,58.5068,58.5068,58.4267,58.4507,8830.0
2019-11-01 14:15:00,72.93,72.94,72.85,72.85,8407.0,58.4667,58.4748,58.4026,58.4026,8407.0
2019-11-01 14:20:00,72.85,72.91,72.84,72.87,9103.0,58.4026,58.4507,58.3946,58.4186,9103.0
2019-11-01 14:25:00,72.87,72.91,72.77,72.81,19190.0,58.4186,58.4507,58.3385,58.3705,19190.0
2019-11-01 14:30:00,72.8,72.81,72.76,72.78,22866.0,58.3625,58.3705,58.3305,58.3465,22866.0
2019-11-01 14:35:00,72.77,72.87,72.77,72.87,8230.0,58.3385,58.4186,58.3385,58.4186,8230.0
2019-11-01 14:40:00,72.87,72.95,72.86,72.92,20196.0,58.4186,58.4828,58.4106,58.4587,20196.0
2019-11-01 14:45:00,72.92,73.01,72.89,73.01,43429.0,58.4587,58.5309,58.4347,58.5309,43429.0
2019-11-01 14:50:00,73.01,73.08,72.99,73.08,48383.0,58.5309,58.587,58.5148,58.587,48383.0
2019-11-01 14:55:00,73.08,73.13,73.03,73.04,12697.0,58.587,58.6271,58.5469,58.5549,12697.0
2019-11-01 15:00:00,73.04,73.04,72.97,73.0,7453.0,58.5549,58.5549,58.4988,58.5229,7453.0
2019-11-01 15:05:00,73.0,73.0,72.91,72.91,4059.0,58.5229,58.5229,58.4507,58.4507,4059.0
2019-11-01 15:10:00,72.91,72.98,72.9,72.97,10731.0,58.4507,58.5068,58.4427,58.4988,10731.0
2019-11-01 15:15:00,72.96,73.0,72.9,72.91,12406.0,58.4908,58.5229,58.4427,58.4507,12406.0
2019-11-01 15:20:00,72.91,72.91,72.71,72.71,19276.0,58.4507,58.4507,58.2904,58.2904,19276.0
2019-11-01 15:25:00,72.7,72.71,72.65,72.69,55494.0,58.2824,58.2904,58.2423,58.2743,55494.0
2019-11-01 15:30:00,72.69,72.75,72.69,72.74,22372.0,58.2743,58.3224,58.2743,58.3144,22372.0
2019-11-01 15:35:00,72.73,72.83,72.73,72.8,17839.0,58.3064,58.3866,58.3064,58.3625,17839.0
2019-11-01 15:40:00,72.8,72.8,72.71,72.72,21118.0,58.3625,58.3625,58.2904,58.2984,21118.0
2019-11-01 15:45:00,72.73,72.75,72.71,72.75,32074.0,58.3064,58.3224,58.2904,58.3224,32074.0
2019-11-01 15:50:00,72.75,72.82,72.75,72.82,54896.0,58.3224,58.3786,58.3224,58.3786,54896.0
2019-11-01 15:55:00,72.83,73.01,72.83,72.95,128241.0,58.3866,58.5309,58.3866,58.4828,128241.0
2019-11-04 09:30:00,73.65,74.08,73.6,74.06,104810.0,59.044,59.3887,59.0039,59.3726,104810.0
2019-11-04 09:35:00,74.05,74.29,73.96,74.03,58403.0,59.3646,59.557,59.2925,59.3486,58403.0
2019-11-04 09:40:00,74.01,74.26,73.73,74.16,47628.0,59.3326,59.533,59.1081,59.4528,47628.0
2019-11-04 09:45:00,74.1,74.35,74.03,74.18,12283.0,59.4047,59.6051,59.3486,59.4688,12283.0
2019-11-04 09:50:00,74.18,74.25,74.12,74.17,16465.0,59.4688,59.525,59.4207,59.4608,16465.0
2019-11-04 09:55:00,74.14,74.19,73.95,74.07,18527.0,59.4368,59.4769,59.2845,59.3807,18527.0
2019-11-04 10:00:00,74.1,74.16,74.01,74.05,15226.0,59.4047,59.4528,59.3326,59.3646,15226.0
2019-11-04 10:05:00,74.05,74.19,74.04,74.1,8619.0,59.3646,59.4769,59.3566,59.4047,8619.0
2019-11-04 10:10:00,74.11,74.14,74.01,74.02,7762.0,59.4127,59.4368,59.3326,59.3406,7762.0
2019-11-04 10:15:00,74.0,74.09,73.89,74.0,12926.0,59.3245,59.3967,59.2364,59.3245,12926.0
2019-11-04 10:20:00,74.0,74.14,73.99,74.08,13901.0,59.3245,59.4368,59.3165,59.3887,13901.0
2019-11-04 10:25:00,74.08,74.2,74.04,74.07,24024.0,59.3887,59.4849,59.3566,59.3807,24024.0
2019-11-04 10:30:00,74.05,74.07,73.99,74.0,8434.0,59.3646,59.3807,59.3165,59.3245,8434.0
2019-11-04 10:35:00,73.99,74.01,73.9,73.99,9571.0,59.3165,59.3326,59.2444,59.3165,9571.0
2019-11-04 10:40:00,73.99,74.17,73.99,74.1,20317.0,59.3165,59.4608,59.3165,59.4047,20317.0
2019-11-04 10:45:00,74.11,74.16,74.07,74.11,15007.0,59.4127,59.4528,59.3807,59.4127,15007.0
2019-11-04 10:50:00,74.11,74.17,74.05,74.1,14625.0,59.4127,59.4608,59.3646,59.4047,14625.0
2019-11-04 10:55:00,74.1,74.31,74.1,74.26,13035.0,59.4047,59.5731,59.4047,59.533,13035.0
2019-11-04 11:00:00,74.27,74.47,74.27,74.45,17689.0,59.541,59.7013,59.541,59.6853,17689.0
2019-11-04 11:05:00,74.46,74.5,74.39,74.41,19257.0,59.6933,59.7254,59.6372,59.6532,19257.0
2019-11-04 11:10:00,74.43,74.47,74.38,74.46,8846.0,59.6693,59.7013,59.6292,59.6933,8846.0
2019-11-04 11:15:00,74.46,74.53,74.41,74.52,13178.0,59.6933,59.7494,59.6532,59.7414,13178.0
2019-11-04 11:20:00,74.51,74.55,74.47,74.53,8813.0,59.7334,59.7655,59.7013,59.7494,8813.0
2019-11-04 11:25:00,74.54,74.57,74.48,74.48,16717.0,59.7575,59.7815,59.7094,59.7094,16717.0
2019-11-04 11:30:00,74.5,74.52,74.45,74.46,11620.0,59.7254,59.7414,59.6853,59.6933,11620.0
2019-11-04 11:35:00,74.45,74.46,74.4,74.44,19117.0,59.6853,59.6933,59.6452,59.6773,19117.0
2019-11-04 11:40:00,74.45,74.5,74.42,74.49,12719.0,59.6853,59.7254,59.6613,59.7174,12719.0
2019-11-04 11:45:00,74.48,74.57,74.48,74.56,16640.0,59.7094,59.7815,59.7094,59.7735,16640.0
2019-11-04 11:50:00,74.54,74.58,74.53,74.58,9602.0,59.7575,59.7895,59.7494,59.7895,9602.0
2019-11-04 11:55:00,74.59,74.59,74.41,74.44,6652.0,59.7975,59.7975,59.6532,59.6773,6652.0
2019-11-04 12:00:00,74.43,74.47,74.26,74.26,9743.0,59.6693,59.7013,59.533,59.533,9743.0
2019-11-04 12:05:00,74.28,74.34,74.21,74.33,8176.0,59.549,59.5971,59.4929,59.5891,8176.0
2019-11-04 12:10:00,74.35,74.43,74.35,74.41,5116.0,59.6051,59.6693,59.6051,59.6532,5116.0
2019-11-04 12:15:00,74.42,74.44,74.36,74.37,4394.0,59.6613,59.6773,59.6132,59.6212,4394.0
2019-11-04 12:20:00,74.39,74.47,74.39,74.43,4707.0,59.6372,59.7013,59.6372,59.6693,4707.0
2019-11-04 12:25:00,74.41,74.42,74.39,74.41,3779.0,59.6532,59.6613,59.6372,59.6532,3779.0
2019-11-04 12:30:00,74.42,74.5,74.42,74.48,9702.0,59.6613,59.7254,59.6613,59.7094,9702.0
2019-11-04 12:35:00,74.48,74.54,74.45,74.53,5368.0,59.7094,59.7575,59.6853,59.7494,5368.0
2019-11-04 12:40:00,74.57,74.66,74.56,74.63,5588.0,59.7815,59.8537,59.7735,59.8296,5588.0
2019-11-04 12:45:00,74.63,74.64,74.59,74.64,5800.0,59.8296,59.8376,59.7975,59.8376,5800.0
2019-11-04 12:50:00,74.64,74.66,74.6,74.66,4355.0,59.8376,59.8537,59.8056,59.8537,4355.0
2019-11-04 12:55:00,74.68,74.73,74.68,74.71,6734.0,59.8697,59.9098,59.8697,59.8937,6734.0
2019-11-04 13:00:00,74.72,74.73,74.65,74.65,7171.0,59.9018,59.9098,59.8456,59.8456,7171.0
2019-11-04 13:05:00,74.65,74.66,74.61,74.66,6588.0,59.8456,59.8537,59.8136,59.8537,6588.0
2019-11-04 13:10:00,74.64,74.66,74.6,74.61,4400.0,59.8376,59.8537,59.8056,59.8136,4400.0
2019-11-04 13:15:00,74.59,74.62,74.59,74.61,4358.0,59.7975,59.8216,59.7975,59.8136,4358.0
2019-11-04 13:20:00,74.62,74.65,74.61,74.64,8260.0,59.8216,59.8456,59.8136,59.8376,8260.0
2019-11-04 13:25:00,74.64,74.64,74.59,74.63,2967.0,59.8376,59.8376,59.7975,59.8296,2967.0
2019-11-04 13:30:00,74.64,74.64,74.61,74.64,4283.0,59.8376,59.8376,59.8136,59.8376,4283.0
2019-11-04 13:35:00,74.65,74.66,74.62,74.65,4813.0,59.8456,59.8537,59.8216,59.8456,4813.0
2019-11-04 13:40:00,74.65,74.7,74.63,74.7,6319.0,59.8456,59.8857,59.8296,59.8857,6319.0
2019-11-04 13:45:00,74.69,74.71,74.65,74.71,5508.0,59.8777,59.8937,59.8456,59.8937,5508.0
2019-11-04 13:50:00,74.72,74.77,74.71,74.77,6079.0,59.9018,59.9418,59.8937,59.9418,6079.0
2019-11-04 13:55:00,74.8,74.81,74.76,74.78,10632.0,59.9659,59.9739,59.9338,59.9499,10632.0
2019-11-04 14:00:00,74.8,74.82,74.8,74.81,9279.0,59.9659,59.9819,59.9659,59.9739,9279.0
2019-11-04 14:05:00,74.81,74.81,74.67,74.67,10505.0,59.9739,59.9739,59.8617,59.8617,10505.0
2019-11-04 14:10:00,74.68,74.7,74.67,74.67,6404.0,59.8697,59.8857,59.8617,59.8617,6404.0
2019-11-04 14:15:00,74.67,74.67,74.61,74.62,5699.0,59.8617,59.8617,59.8136,59.8216,5699.0
2019-11-04 14:20:00,74.63,74.69,74.61,74.67,6960.0,59.8296,59.8777,59.8136,59.8617,6960.0
2019-11-04 14:25:00,74.68,74.72,74.65,74.67,6674.0,59.8697,59.9018,59.8456,59.8617,6674.0
2019-11-04 14:30:00,74.67,74.72,74.67,74.72,2455.0,59.8617,59.9018,59.8617,59.9018,2455.0
2019-11-04 14:35:00,74.72,74.75,74.69,74.7,10456.0,59.9018,59.9258,59.8777,59.8857,10456.0
2019-11-04 14:40:00,74.7,74.72,74.67,74.71,4404.0,59.8857,59.9018,59.8617,59.8937,4404.0
2019-11-04 14:45:00,74.71,74.72,74.68,74.69,5563.0,59.8937,59.9018,59.8697,59.8777,5563.0
2019-11-04 14:50:00,74.69,74.7,74.64,74.65,7900.0,59.8777,59.8857,59.8376,59.8456,7900.0
2019-11-04 14:55:00,74.67,74.73,74.65,74.71,7159.0,59.8617,59.9098,59.8456,59.8937,7159.0
2019-11-04 15:00:00,74.72,74.73,74.64,74.64,8443.0,59.9018,59.9098,59.8376,59.8376,8443.0
2019-11-04 15:05:00,74.64,74.78,74.64,74.74,24973.0,59.8376,59.9499,59.8376,59.9178,24973.0
2019-11-04 15:10:00,74.73,74.74,74.68,74.71,11511.0,59.9098,59.9178,59.8697,59.8937,11511.0
2019-11-04 15:15:00,74.7,74.74,74.68,74.7,10667.0,59.8857,59.9178,59.8697,59.8857,10667.0
2019-11-04 15:20:00,74.69,74.74,74.69,74.73,11557.0,59.8777,59.9178,59.8777,59.9098,11557.0
2019-11-04 15:25:00,74.73,74.77,74.71,74.75,12064.0,59.9098,59.9418,59.8937,59.9258,12064.0
2019-11-04 15:30:00,74.75,74.79,74.72,74.78,11696.0,59.9258,59.9579,59.9018,59.9499,11696.0
2019-11-04 15:35:00,74.78,74.82,74.77,74.8,13161.0,59.9499,59.9819,59.9418,59.9659,13161.0
2019-11-04 15:40:00,74.81,74.84,74.8,74.82,12404.0,59.9739,59.998,59.9659,59.9819,12404.0
2019-11-04 15:45:00,74.81,74.89,74.8,74.88,28084.0,59.9739,60.038,59.9659,60.03,28084.0
2019-11-04 15:50:00,74.88,74.95,74.84,74.86,38589.0,60.03,60.0861,59.998,60.014,38589.0
2019-11-04 15:55:00,74.86,74.88,74.8,74.81,65007.0,60.014,60.03,59.9659,59.9739,65007.0
2019-11-05 09:30:00,75.0,75.82,74.9,75.75,119170.0,60.1262,60.7836,60.0461,60.7275,119170.0
2019-11-05 09:35:00,75.69,76.0,75.67,75.81,69358.0,60.6794,60.9279,60.6634,60.7756,69358.0
2019-11-05 09:40:00,75.86,75.86,75.3,75.53,20411.0,60.8157,60.8157,60.3667,60.5511,20411.0
2019-11-05 09:45:00,75.56,75.64,75.32,75.57,44001.0,60.5752,60.6393,60.3828,60.5832,44001.0
2019-11-05 09:50:00,75.6,75.82,75.54,75.75,25794.0,60.6072,60.7836,60.5591,60.7275,25794.0
2019-11-05 09:55:00,75.71,75.97,75.68,75.85,10078.0,60.6954,60.9039,60.6714,60.8077,10078.0
2019-11-05 10:00:00,75.89,75.98,75.78,75.92,38049.0,60.8397,60.9119,60.7515,60.8638,38049.0
2019-11-05 10:05:00,75.93,75.94,75.44,75.5,17041.0,60.8718,60.8798,60.479,60.5271,17041.0
2019-11-05 10:10:00,75.48,75.64,75.41,75.41,24066.0,60.511,60.6393,60.4549,60.4549,24066.0
2019-11-05 10:15:00,75.45,75.57,75.41,75.48,51245.0,60.487,60.5832,60.4549,60.511,51245.0
2019-11-05 10:20:00,75.47,75.53,75.44,75.47,25648.0,60.503,60.5511,60.479,60.503,25648.0
2019-11-05 10:25:00,75.45,75.45,75.23,75.31,51824.0,60.487,60.487,60.3106,60.3748,51824.0
2019-11-05 10:30:00,75.3,75.4,75.25,75.34,12492.0,60.3667,60.4469,60.3266,60.3988,12492.0
2019-11-05 10:35:00,75.32,75.39,75.19,75.2,56371.0,60.3828,60.4389,60.2785,60.2866,56371.0
2019-11-05 10:40:00,75.2,75.2,75.1,75.11,26906.0,60.2866,60.2866,60.2064,60.2144,26906.0
2019-11-05 10:45:00,75.13,75.23,75.09,75.21,16366.0,60.2304,60.3106,60.1984,60.2946,16366.0
2019-11-05 10:50:00,75.25,75.35,75.21,75.34,9720.0,60.3266,60.4068,60.2946,60.3988,9720.0
2019-11-05 10:55:00,75.34,75.67,75.34,75.64,32984.0,60.3988,60.6634,60.3988,60.6393,32984.0
2019-11-05 11:00:00,75.64,75.72,75.64,75.72,11066.0,60.6393,60.7034,60.6393,60.7034,11066.0
2019-11-05 11:05:00,75.7,75.8,75.64,75.66,9863.0,60.6874,60.7676,60.6393,60.6553,9863.0
2019-11-05 11:10:00,75.66,75.67,75.59,75.62,10733.0,60.6553,60.6634,60.5992,60.6233,10733.0
2019-11-05 11:15:00,75.65,75.72,75.65,75.66,11538.0,60.6473,60.7034,60.6473,60.6553,11538.0
2019-11-05 11:20:00,75.65,75.7,75.57,75.61,11148.0,60.6473,60.6874,60.5832,60.6153,11148.0
2019-11-05 11:25:00,75.59,75.6,75.38,75.4,23018.0,60.5992,60.6072,60.4309,60.4469,23018.0
2019-11-05 11:30:00,75.41,75.43,75.26,75.38,19289.0,60.4549,60.471,60.3347,60.4309,19289.0
2019-11-05 11:35:00,75.36,75.42,75.25,75.33,20175.0,60.4148,60.4629,60.3266,60.3908,20175.0
2019-11-05 11:40:00,75.34,75.4,75.25,75.39,18561.0,60.3988,60.4469,60.3266,60.4389,18561.0
2019-11-05 11:45:00,75.39,75.39,75.22,75.24,22998.0,60.4389,60.4389,60.3026,60.3186,22998.0
2019-11-05 11:50:00,75.23,75.28,75.11,75.16,15802.0,60.3106,60.3507,60.2144,60.2545,15802.0
2019-11-05 11:55:00,75.16,75.28,75.09,75.28,7924.0,60.2545,60.3507,60.1984,60.3507,7924.0
2019-11-05 12:00:00,75.26,75.27,75.01,75.02,33168.0,60.3347,60.3427,60.1342,60.1423,33168.0
2019-11-05 12:05:00,75.0,75.08,75.0,75.05,10651.0,60.1262,60.1904,60.1262,60.1663,10651.0
2019-11-05 12:10:00,75.05,75.05,74.92,74.92,10897.0,60.1663,60.1663,60.0621,60.0621,10897.0
2019-11-05 12:15:00,74.92,74.94,74.89,74.9,12547.0,60.0621,60.0781,60.038,60.0461,12547.0
2019-11-05 12:20:00,74.89,74.93,74.86,74.87,18479.0,60.038,60.0701,60.014,60.022,18479.0
2019-11-05 12:25:00,74.87,74.89,74.79,74.8,7426.0,60.022,60.038,59.9579,59.9659,7426.0
2019-11-05 12:30:00,74.8,74.84,74.54,74.59,145234.0,59.9659,59.998,59.7575,59.7975,145234.0
2019-11-05 12:35:00,74.6,74.71,74.58,74.67,67173.0,59.8056,59.8937,59.7895,59.8617,67173.0
2019-11-05 12:40:00,74.69,74.89,74.68,74.79,68931.0,59.8777,60.038,59.8697,59.9579,68931.0
2019-11-05 12:45:00,74.78,74.9,74.62,74.84,48780.0,59.9499,60.0461,59.8216,59.998,48780.0
2019-11-05 12:50:00,74.83,74.87,74.81,74.87,5591.0,59.9899,60.022,59.9739,60.022,5591.0
2019-11-05 12:55:00,74.87,74.87,74.79,74.82,8045.0,60.022,60.022,59.9579,59.9819,8045.0
2019-11-05 13:00:00,74.82,74.82,74.72,74.79,5601.0,59.9819,59.9819,59.9018,59.9579,5601.0
2019-11-05 13:05:00,74.8,74.83,74.77,74.82,5134.0,59.9659,59.9899,59.9418,59.9819,5134.0
2019-11-05 13:10:00,74.83,74.97,74.83,74.96,15355.0,59.9899,60.1022,59.9899,60.0942,15355.0
2019-11-05 13:15:00,74.96,75.05,74.94,74.94,17384.0,60.0942,60.1663,60.0781,60.0781,17384.0
2019-11-05 13:20:00,74.95,74.95,74.87,74.92,27221.0,60.0861,60.0861,60.022,60.0621,27221.0
2019-11-05 13:25:00,74.92,75.05,74.92,74.99,26823.0,60.0621,60.1663,60.0621,60.1182,26823.0
2019-11-05 13:30:00,75.0,75.14,74.97,75.12,61113.0,60.1262,60.2385,60.1022,60.2224,61113.0
2019-11-05 13:35:00,75.12,75.19,75.1,75.13,5780.0,60.2224,60.2785,60.2064,60.2304,5780.0
2019-11-05 13:40:00,75.13,75.2,75.13,75.16,5896.0,60.2304,60.2866,60.2304,60.2545,5896.0
2019-11-05 13:45:00,75.15,75.17,75.09,75.1,7728.0,60.2465,60.2625,60.1984,60.2064,7728.0
2019-11-05 13:50:00,75.1,75.19,75.1,75.19,6626.0,60.2064,60.2785,60.2064,60.2785,6626.0
2019-11-05 13:55:00,75.19,75.21,74.98,74.99,93867.0,60.2785,60.2946,60.1102,60.1182,93867.0
2019-11-05 14:00:00,74.99,75.08,74.98,75.04,21651.0,60.1182,60.1904,60.1102,60.1583,21651.0
2019-11-05 14:05:00,75.02,75.11,75.0,75.07,85866.0,60.1423,60.2144,60.1262,60.1823,85866.0
2019-11-05 14:10:00,75.07,75.13,75.05,75.08,12633.0,60.1823,60.2304,60.1663,60.1904,12633.0
2019-11-05 14:15:00,75.06,75.07,74.97,74.98,115588.0,60.1743,60.1823,60.1022,60.1102,115588.0
2019-11-05 14:20:00,74.98,75.02,74.93,74.95,9459.0,60.1102,60.1423,60.0701,60.0861,9459.0
2019-11-05 14:25:00,74.94,75.02,74.93,74.99,89924.0,60.0781,60.1423,60.0701,60.1182,89924.0
2019-11-05 14:30:00,74.99,75.01,74.93,75.0,30203.0,60.1182,60.1342,60.0701,60.1262,30203.0
2019-11-05 14:35:00,75.01,75.02,74.96,74.99,30084.0,60.1342,60.1423,60.0942,60.1182,30084.0
2019-11-05 14:40:00,74.98,75.01,74.9,75.0,18015.0,60.1102,60.1342,60.0461,60.1262,18015.0
2019-11-05 14:45:00,75.0,75.13,75.0,75.09,7022.0,60.1262,60.2304,60.1262,60.1984,7022.0
2019-11-05 14:50:00,75.08,75.15,75.08,75.11,20133.0,60.1904,60.2465,60.1904,60.2144,20133.0
2019-11-05 14:55:00,75.1,75.1,75.03,75.04,5375.0,60.2064,60.2064,60.1503,60.1583,5375.0
2019-11-05 15:00:00,75.05,75.05,74.98,75.03,12522.0,60.1663,60.1663,60.1102,60.1503,12522.0
2019-11-05 15:05:00,75.02,75.02,74.87,74.9,6547.0,60.1423,60.1423,60.022,60.0461,6547.0
2019-11-05 15:10:00,74.89,74.9,74.83,74.88,5664.0,60.038,60.0461,59.9899,60.03,5664.0
2019-11-05 15:15:00,74.87,74.88,74.84,74.85,4268.0,60.022,60.03,59.998,60.006,4268.0
2019-11-05 15:20:00,74.84,74.9,74.77,74.81,46712.0,59.998,60.0461,59.9418,59.9739,46712.0
2019-11-05 15:25:00,74.82,74.85,74.77,74.82,10529.0,59.9819,60.006,59.9418,59.9819,10529.0
2019-11-05 15:30:00,74.84,74.88,74.75,74.82,16236.0,59.998,60.03,59.9258,59.9819,16236.0
2019-11-05 15:35:00,74.82,74.99,74.81,74.99,22268.0,59.9819,60.1182,59.9739,60.1182,22268.0
2019-11-05 15:40:00,75.02,75.03,74.96,74.97,27811.0,60.1423,60.1503,60.0942,60.1022,27811.0
2019-11-05 15:45:00,74.96,74.97,74.88,74.9,25182.0,60.0942,60.1022,60.03,60.0461,25182.0
2019-11-05 15:50:00,74.9,75.01,74.9,74.95,36078.0,60.0461,60.1342,60.0461,60.0861,36078.0
2019-11-05 15:55:00,74.95,74.96,74.74,74.84,87628.0,60.0861,60.0942,59.9178,59.998,87628.0
2019-11-06 09:30:00,74.97,74.97,74.1,74.16,38884.0,60.1022,60.1022,59.4047,59.4528,38884.0
2019-11-06 09:35:00,74.17,74.19,73.61,73.98,19912.0,59.4608,59.4769,59.0119,59.3085,19912.0
2019-11-06 09:40:00,74.26,74.26,73.87,74.23,11630.0,59.533,59.533,59.2203,59.5089,11630.0
2019-11-06 09:45:00,74.2,74.42,74.11,74.2,12833.0,59.4849,59.6613,59.4127,59.4849,12833.0
2019-11-06 09:50:00,74.23,74.33,74.05,74.07,10742.0,59.5089,59.5891,59.3646,59.3807,10742.0
2019-11-06 09:55:00,74.02,74.44,74.01,74.33,6267.0,59.3406,59.6773,59.3326,59.5891,6267.0
2019-11-06 10:00:00,74.33,74.42,74.15,74.28,10845.0,59.5891,59.6613,59.4448,59.549,10845.0
2019-11-06 10:05:00,74.27,74.51,74.27,74.44,17360.0,59.541,59.7334,59.541,59.6773,17360.0
2019-11-06 10:10:00,74.43,74.8,74.41,74.68,22750.0,59.6693,59.9659,59.6532,59.8697,22750.0
2019-11-06 10:15:00,74.7,74.86,74.7,74.74,21772.0,59.8857,60.014,59.8857,59.9178,21772.0
2019-11-06 10:20:00,74.76,74.79,74.67,74.77,12099.0,59.9338,59.9579,59.8617,59.9418,12099.0
2019-11-06 10:25:00,74.78,74.83,74.68,74.72,17989.0,59.9499,59.9899,59.8697,59.9018,17989.0
2019-11-06 10:30:00,74.7,74.78,74.65,74.78,26874.0,59.8857,59.9499,59.8456,59.9499,26874.0
2019-11-06 10:35:00,74.78,74.8,74.68,74.69,22441.0,59.9499,59.9659,59.8697,59.8777,22441.0
2019-11-06 10:40:00,74.67,74.85,74.65,74.83,15421.0,59.8617,60.006,59.8456,59.9899,15421.0
2019-11-06 10:45:00,74.84,74.89,74.8,74.85,13246.0,59.998,60.038,59.9659,60.006,13246.0
2019-11-06 10:50:00,74.85,74.94,74.81,74.84,13650.0,60.006,60.0781,59.9739,59.998,13650.0
2019-11-06 10:55:00,74.86,74.97,74.85,74.92,7679.0,60.014,60.1022,60.006,60.0621,7679.0
2019-11-06 11:00:00,74.92,74.99,74.92,74.95,14663.0,60.0621,60.1182,60.0621,60.0861,14663.0
2019-11-06 11:05:00,74.95,74.95,74.85,74.9,15869.0,60.0861,60.0861,60.006,60.0461,15869.0
2019-11-06 11:10:00,74.91,74.93,74.76,74.77,11979.0,60.0541,60.0701,59.9338,59.9418,11979.0
2019-11-06 11:15:00,74.77,74.77,74.67,74.72,12998.0,59.9418,59.9418,59.8617,59.9018,12998.0
2019-11-06 11:20:00,74.72,74.8,74.71,74.75,12562.0,59.9018,59.9659,59.8937,59.9258,12562.0
2019-11-06 11:25:00,74.75,74.83,74.69,74.78,13050.0,59.9258,59.9899,59.8777,59.9499,13050.0
2019-11-06 11:30:00,74.78,75.1,74.78,75.06,42292.0,59.9499,60.2064,59.9499,60.1743,42292.0
2019-11-06 11:35:00,75.07,75.2,75.02,75.14,103844.0,60.1823,60.2866,60.1423,60.2385,103844.0
2019-11-06 11:40:00,75.14,75.24,74.89,74.89,79479.0,60.2385,60.3186,60.038,60.038,79479.0
2019-11-06 11:45:00,74.9,75.1,74.83,74.84,28732.0,60.0461,60.2064,59.9899,59.998,28732.0
2019-11-06 11:50:00,74.82,74.82,74.38,74.5,24907.0,59.9819,59.9819,59.6292,59.7254,24907.0
2019-11-06 11:55:00,74.55,74.76,74.55,74.72,10908.0,59.7655,59.9338,59.7655,59.9018,10908.0
2019-11-06 12:00:00,74.73,74.75,74.63,74.66,13104.0,59.9098,59.9258,59.8296,59.8537,13104.0
2019-11-06 12:05:00,74.66,74.72,74.64,74.7,18494.0,59.8537,59.9018,59.8376,59.8857,18494.0
2019-11-06 12:10:00,74.71,74.71,74.6,74.64,10242.0,59.8937,59.8937,59.8056,59.8376,10242.0
2019-11-06 12:15:00,74.63,74.71,74.61,74.66,11620.0,59.8296,59.8937,59.8136,59.8537,11620.0
2019-11-06 12:20:00,74.69,74.69,74.61,74.64,14270.0,59.8777,59.8777,59.8136,59.8376,14270.0
2019-11-06 12:25:00,74.65,74.7,74.6,74.69,11723.0,59.8456,59.8857,59.8056,59.8777,11723.0
2019-11-06 12:30:00,74.7,74.74,74.65,74.69,13205.0,59.8857,59.9178,59.8456,59.8777,13205.0
2019-11-06 12:35:00,74.7,74.79,74.68,74.79,36405.0,59.8857,59.9579,59.8697,59.9579,36405.0
2019-11-06 12:40:00,74.79,74.92,74.78,74.89,20293.0,59.9579,60.0621,59.9499,60.038,20293.0
2019-11-06 12:45:00,74.91,74.94,74.86,74.91,13282.0,60.0541,60.0781,60.014,60.0541,13282.0
2019-11-06 12:50:00,74.92,74.92,74.85,74.85,5500.0,60.0621,60.0621,60.006,60.006,5500.0
2019-11-06 12:55:00,74.84,74.89,74.75,74.88,14267.0,59.998,60.038,59.9258,60.03,14267.0
2019-11-06 13:00:00,74.89,75.0,74.84,74.98,19107.0,60.038,60.1262,59.998,60.1102,19107.0
2019-11-06 13:05:00,74.98,74.98,74.83,74.84,6521.0,60.1102,60.1102,59.9899,59.998,6521.0
2019-11-06 13:10:00,74.85,74.88,74.81,74.88,5172.0,60.006,60.03,59.9739,60.03,5172.0
2019-11-06 13:15:00,74.9,75.09,74.89,75.08,63949.0,60.0461,60.1984,60.038,60.1904,63949.0
2019-11-06 13:20:00,75.08,75.24,75.08,75.14,54280.0,60.1904,60.3186,60.1904,60.2385,54280.0
2019-11-06 13:25:00,75.13,75.21,75.11,75.18,13198.0,60.2304,60.2946,60.2144,60.2705,13198.0
2019-11-06 13:30:00,75.19,75.19,75.11,75.12,9623.0,60.2785,60.2785,60.2144,60.2224,9623.0
2019-11-06 13:35:00,75.12,75.23,75.12,75.21,9513.0,60.2224,60.3106,60.2224,60.2946,9513.0
2019-11-06 13:40:00,75.22,75.25,75.2,75.22,9696.0,60.3026,60.3266,60.2866,60.3026,9696.0
2019-11-06 13:45:00,75.21,75.21,75.14,75.16,10645.0,60.2946,60.2946,60.2385,60.2545,10645.0
2019-11-06 13:50:00,75.16,75.22,75.16,75.2,9865.0,60.2545,60.3026,60.2545,60.2866,9865.0
2019-11-06 13:55:00,75.21,75.22,75.14,75.15,16793.0,60.2946,60.3026,60.2385,60.2465,16793.0
2019-11-06 14:00:00,75.16,75.17,75.02,75.03,25715.0,60.2545,60.2625,60.1423,60.1503,25715.0
2019-11-06 14:05:00,75.03,75.04,74.98,75.01,11687.0,60.1503,60.1583,60.1102,60.1342,11687.0
2019-11-06 14:10:00,75.01,75.01,74.91,74.92,14371.0,60.1342,60.1342,60.0541,60.0621,14371.0
2019-11-06 14:15:00,74.92,74.96,74.91,74.95,4836.0,60.0621,60.0942,60.0541,60.0861,4836.0
2019-11-06 14:20:00,74.95,75.0,74.95,74.95,10077.0,60.0861,60.1262,60.0861,60.0861,10077.0
2019-11-06 14:25:00,74.96,75.1,74.93,75.07,37716.0,60.0942,60.2064,60.0701,60.1823,37716.0
2019-11-06 14:30:00,75.09,75.1,75.0,75.02,14504.0,60.1984,60.2064,60.1262,60.1423,14504.0
2019-11-06 14:35:00,75.02,75.02,74.95,74.98,13361.0,60.1423,60.1423,60.0861,60.1102,13361.0
2019-11-06 14:40:00,75.0,75.28,74.99,75.25,163665.0,60.1262,60.3507,60.1182,60.3266,163665.0
2019-11-06 14:45:00,75.25,75.26,75.18,75.2,12407.0,60.3266,60.3347,60.2705,60.2866,12407.0
2019-11-06 14:50:00,75.19,75.19,75.06,75.08,15616.0,60.2785,60.2785,60.1743,60.1904,15616.0
2019-11-06 14:55:00,75.09,75.1,75.03,75.07,11940.0,60.1984,60.2064,60.1503,60.1823,11940.0
2019-11-06 15:00:00,75.06,75.1,75.04,75.09,12986.0,60.1743,60.2064,60.1583,60.1984,12986.0
2019-11-06 15:05:00,75.07,75.16,75.07,75.15,13900.0,60.1823,60.2545,60.1823,60.2465,13900.0
2019-11-06 15:10:00,75.15,75.25,75.15,75.2,18608.0,60.2465,60.3266,60.2465,60.2866,18608.0
2019-11-06 15:15:00,75.2,75.2,75.04,75.09,29645.0,60.2866,60.2866,60.1583,60.1984,29645.0
2019-11-06 15:20:00,75.12,75.22,75.1,75.2,17045.0,60.2224,60.3026,60.2064,60.2866,17045.0
2019-11-06 15:25:00,75.2,75.21,75.17,75.17,21695.0,60.2866,60.2946,60.2625,60.2625,21695.0
2019-11-06 15:30:00,75.18,75.2,75.13,75.16,22606.0,60.2705,60.2866,60.2304,60.2545,22606.0
2019-11-06 15:35:00,75.16,75.21,75.15,75.2,28864.0,60.2545,60.2946,60.2465,60.2866,28864.0
2019-11-06 15:40:00,75.2,75.21,75.18,75.18,27349.0,60.2866,60.2946,60.2705,60.2705,27349.0
2019-11-06 15:45:00,75.18,75.22,75.12,75.13,34894.0,60.2705,60.3026,60.2224,60.2304,34894.0
2019-11-06 15:50:00,75.14,75.16,74.98,74.98,41670.0,60.2385,60.2545,60.1102,60.1102,41670.0
2019-11-06 15:55:00,74.98,75.06,74.84,75.06,111200.0,60.1102,60.1743,59.998,60.1743,111200.0
2019-11-07 09:30:00,75.97,76.84,75.95,76.37,86481.0,60.9039,61.6013,60.8878,61.2245,86481.0
2019-11-07 09:35:00,76.41,76.54,76.1,76.5,32472.0,61.2566,61.3608,61.0081,61.3288,32472.0
2019-11-07 09:40:00,76.5,76.89,76.47,76.56,26886.0,61.3288,61.6414,61.3047,61.3769,26886.0
2019-11-07 09:45:00,76.58,76.62,76.22,76.36,28030.0,61.3929,61.425,61.1043,61.2165,28030.0
2019-11-07 09:50:00,76.32,76.57,76.2,76.54,66972.0,61.1844,61.3849,61.0882,61.3608,66972.0
2019-11-07 09:55:00,76.54,76.59,76.44,76.47,18635.0,61.3608,61.4009,61.2807,61.3047,18635.0
2019-11-07 10:00:00,76.48,76.53,76.31,76.34,31371.0,61.3127,61.3528,61.1764,61.2005,31371.0
2019-11-07 10:05:00,76.36,76.38,76.17,76.25,14541.0,61.2165,61.2326,61.0642,61.1283,14541.0
2019-11-07 10:10:00,76.25,76.4,76.22,76.38,16918.0,61.1283,61.2486,61.1043,61.2326,16918.0
2019-11-07 10:15:00,76.38,76.44,76.32,76.39,62254.0,61.2326,61.2807,61.1844,61.2406,62254.0
2019-11-07 10:20:00,76.4,76.43,76.36,76.42,16033.0,61.2486,61.2726,61.2165,61.2646,16033.0
2019-11-07 10:25:00,76.43,76.43,76.33,76.33,10550.0,61.2726,61.2726,61.1925,61.1925,10550.0
2019-11-07 10:30:00,76.33,76.4,76.27,76.34,15369.0,61.1925,61.2486,61.1444,61.2005,15369.0
2019-11-07 10:35:00,76.34,76.56,76.29,76.55,58288.0,61.2005,61.3769,61.1604,61.3688,58288.0
2019-11-07 10:40:00,76.57,76.62,76.51,76.51,9511.0,61.3849,61.425,61.3368,61.3368,9511.0
2019-11-07 10:45:00,76.5,76.5,76.38,76.38,7156.0,61.3288,61.3288,61.2326,61.2326,7156.0
2019-11-07 10:50:00,76.41,76.5,76.36,76.47,14714.0,61.2566,61.3288,61.2165,61.3047,14714.0
2019-11-07 10:55:00,76.46,76.57,76.45,76.55,9488.0,61.2967,61.3849,61.2887,61.3688,9488.0
2019-11-07 11:00:00,76.54,76.55,76.46,76.52,33180.0,61.3608,61.3688,61.2967,61.3448,33180.0
2019-11-07 11:05:00,76.52,76.52,76.37,76.39,12491.0,61.3448,61.3448,61.2245,61.2406,12491.0
2019-11-07 11:10:00,76.39,76.41,76.36,76.38,8436.0,61.2406,61.2566,61.2165,61.2326,8436.0
2019-11-07 11:15:00,76.37,76.38,76.28,76.28,8477.0,61.2245,61.2326,61.1524,61.1524,8477.0
2019-11-07 11:20:00,76.27,76.33,76.24,76.3,16950.0,61.1444,61.1925,61.1203,61.1684,16950.0
2019-11-07 11:25:00,76.3,76.3,76.23,76.24,7059.0,61.1684,61.1684,61.1123,61.1203,7059.0
2019-11-07 11:30:00,76.25,76.27,76.22,76.23,8238.0,61.1283,61.1444,61.1043,61.1123,8238.0
2019-11-07 11:35:00,76.23,76.24,76.15,76.17,16253.0,61.1123,61.1203,61.0482,61.0642,16253.0
2019-11-07 11:40:00,76.17,76.17,76.08,76.11,11296.0,61.0642,61.0642,60.992,61.0161,11296.0
2019-11-07 11:45:00,76.1,76.11,76.03,76.05,11211.0,61.0081,61.0161,60.952,60.968,11211.0
2019-11-07 11:50:00,76.04,76.04,75.89,75.92,10515.0,60.96,60.96,60.8397,60.8638,10515.0
2019-11-07 11:55:00,75.92,76.41,75.89,76.41,71712.0,60.8638,61.2566,60.8397,61.2566,71712.0
2019-11-07 12:00:00,76.41,76.42,76.18,76.2,41596.0,61.2566,61.2646,61.0722,61.0882,41596.0
2019-11-07 12:05:00,76.21,76.25,76.18,76.23,9373.0,61.0963,61.1283,61.0722,61.1123,9373.0
2019-11-07 12:10:00,76.22,76.45,76.22,76.42,9455.0,61.1043,61.2887,61.1043,61.2646,9455.0
2019-11-07 12:15:00,76.42,76.47,76.35,76.37,9461.0,61.2646,61.3047,61.2085,61.2245,9461.0
2019-11-07 12:20:00,76.35,76.35,76.28,76.31,9486.0,61.2085,61.2085,61.1524,61.1764,9486.0
2019-11-07 12:25:00,76.31,76.37,76.29,76.37,10451.0,61.1764,61.2245,61.1604,61.2245,10451.0
2019-11-07 12:30:00,76.39,76.47,76.39,76.47,6877.0,61.2406,61.3047,61.2406,61.3047,6877.0
2019-11-07 12:35:00,76.48,76.48,76.41,76.42,5737.0,61.3127,61.3127,61.2566,61.2646,5737.0
2019-11-07 12:40:00,76.42,76.42,76.31,76.32,8020.0,61.2646,61.2646,61.1764,61.1844,8020.0
2019-11-07 12:45:00,76.32,76.41,76.31,76.41,12632.0,61.1844,61.2566,61.1764,61.2566,12632.0
2019-11-07 12:50:00,76.42,76.45,76.39,76.45,11227.0,61.2646,61.2887,61.2406,61.2887,11227.0
2019-11-07 12:55:00,76.44,76.56,76.43,76.54,13984.0,61.2807,61.3769,61.2726,61.3608,13984.0
2019-11-07 13:00:00,76.56,76.56,76.45,76.46,8244.0,61.3769,61.3769,61.2887,61.2967,8244.0
2019-11-07 13:05:00,76.46,76.46,76.42,76.43,7900.0,61.2967,61.2967,61.2646,61.2726,7900.0
2019-11-07 13:10:00,76.44,76.46,76.43,76.43,6646.0,61.2807,61.2967,61.2726,61.2726,6646.0
2019-11-07 13:15:00,76.42,76.51,76.41,76.49,10612.0,61.2646,61.3368,61.2566,61.3207,10612.0
2019-11-07 13:20:00,76.49,76.52,76.47,76.48,5625.0,61.3207,61.3448,61.3047,61.3127,5625.0
2019-11-07 13:25:00,76.47,76.47,76.39,76.4,7484.0,61.3047,61.3047,61.2406,61.2486,7484.0
2019-11-07 13:30:00,76.4,76.4,76.21,76.22,11256.0,61.2486,61.2486,61.0963,61.1043,11256.0
2019-11-07 13:35:00,76.22,76.24,76.16,76.23,10886.0,61.1043,61.1203,61.0562,61.1123,10886.0
2019-11-07 13:40:00,76.23,76.37,76.23,76.31,8302.0,61.1123,61.2245,61.1123,61.1764,8302.0
2019-11-07 13:45:00,76.31,76.32,76.22,76.26,18760.0,61.1764,61.1844,61.1043,61.1363,18760.0
2019-11-07 13:50:00,76.27,76.28,76.24,76.27,6925.0,61.1444,61.1524,61.1203,61.1444,6925.0
2019-11-07 13:55:00,76.27,76.36,76.27,76.29,19271.0,61.1444,61.2165,61.1444,61.1604,19271.0
2019-11-07 14:00:00,76.29,76.33,76.24,76.31,15048.0,61.1604,61.1925,61.1203,61.1764,15048.0
2019-11-07 14:05:00,76.3,76.34,76.29,76.3,9625.0,61.1684,61.2005,61.1604,61.1684,9625.0
2019-11-07 14:10:00,76.31,76.31,76.25,76.28,8003.0,61.1764,61.1764,61.1283,61.1524,8003.0
2019-11-07 14:15:00,76.27,76.29,76.24,76.27,11123.0,61.1444,61.1604,61.1203,61.1444,11123.0
2019-11-07 14:20:00,76.27,76.27,76.22,76.24,11234.0,61.1444,61.1444,61.1043,61.1203,11234.0
2019-11-07 14:25:00,76.24,76.25,76.19,76.22,8585.0,61.1203,61.1283,61.0802,61.1043,8585.0
2019-11-07 14:30:00,76.2,76.2,76.1,76.1,10872.0,61.0882,61.0882,61.0081,61.0081,10872.0
2019-11-07 14:35:00,76.09,76.15,76.07,76.13,10832.0,61.0001,61.0482,60.984,61.0321,10832.0
2019-11-07 14:40:00,76.13,76.18,75.83,75.95,27865.0,61.0321,61.0722,60.7916,60.8878,27865.0
2019-11-07 14:45:00,75.96,75.98,75.81,75.87,24831.0,60.8958,60.9119,60.7756,60.8237,24831.0
2019-11-07 14:50:00,75.87,76.0,75.8,75.99,10577.0,60.8237,60.9279,60.7676,60.9199,10577.0
2019-11-07 14:55:00,76.05,76.07,76.03,76.06,3221.0,60.968,60.984,60.952,60.976,3221.0
2019-11-07 15:00:00,76.06,76.1,76.05,76.08,15327.0,60.976,61.0081,60.968,60.992,15327.0
2019-11-07 15:05:00,76.05,76.06,76.03,76.06,7088.0,60.968,60.976,60.952,60.976,7088.0
2019-11-07 15:10:00,76.04,76.04,76.02,76.02,7257.0,60.96,60.96,60.9439,60.9439,7257.0
2019-11-07 15:15:00,76.03,76.03,75.89,75.9,9243.0,60.952,60.952,60.8397,60.8477,9243.0
2019-11-07 15:20:00,75.91,75.91,75.85,75.88,9619.0,60.8558,60.8558,60.8077,60.8317,9619.0
2019-11-07 15:25:00,75.88,76.04,75.88,76.02,12686.0,60.8317,60.96,60.8317,60.9439,12686.0
2019-11-07 15:30:00,76.02,76.05,75.98,76.03,7699.0,60.9439,60.968,60.9119,60.952,7699.0
2019-11-07 15:35:00,76.04,76.11,76.01,76.11,10175.0,60.96,61.0161,60.9359,61.0161,10175.0
2019-11-07 15:40:00,76.1,76.11,75.95,75.97,14616.0,61.0081,61.0161,60.8878,60.9039,14616.0
2019-11-07 15:45:00,75.97,76.0,75.88,75.99,27647.0,60.9039,60.9279,60.8317,60.9199,27647.0
2019-11-07 15:50:00,75.98,76.01,75.81,75.84,28390.0,60.9119,60.9359,60.7756,60.7996,28390.0
2019-11-07 15:55:00,75.83,76.02,75.81,76.02,37807.0,60.7916,60.9439,60.7756,60.9439,37807.0
2019-11-08 09:30:00,75.68,76.34,75.41,76.18,67138.0,60.6714,61.2005,60.4549,61.0722,67138.0
2019-11-08 09:35:00,76.17,76.31,75.84,76.23,20120.0,61.0642,61.1764,60.7996,61.1123,20120.0
2019-11-08 09:40:00,76.23,76.31,76.05,76.24,15387.0,61.1123,61.1764,60.968,61.1203,15387.0
2019-11-08 09:45:00,76.27,76.47,76.27,76.42,12184.0,61.1444,61.3047,61.1444,61.2646,12184.0
2019-11-08 09:50:00,76.45,76.66,76.34,76.4,17869.0,61.2887,61.457,61.2005,61.2486,17869.0
2019-11-08 09:55:00,76.41,76.41,75.95,75.95,16814.0,61.2566,61.2566,60.8878,60.8878,16814.0
2019-11-08 10:00:00,75.94,76.19,75.83,76.07,17556.0,60.8798,61.0802,60.7916,60.984,17556.0
2019-11-08 10:05:00,76.08,76.15,75.86,75.9,44830.0,60.992,61.0482,60.8157,60.8477,44830.0
2019-11-08 10:10:00,75.9,76.33,75.9,76.29,11279.0,60.8477,61.1925,60.8477,61.1604,11279.0
2019-11-08 10:15:00,76.31,76.47,76.25,76.44,10261.0,61.1764,61.3047,61.1283,61.2807,10261.0
2019-11-08 10:20:00,76.44,76.5,76.34,76.38,6797.0,61.2807,61.3288,61.2005,61.2326,6797.0
2019-11-08 10:25:00,76.37,76.47,76.32,76.33,6849.0,61.2245,61.3047,61.1844,61.1925,6849.0
2019-11-08 10:30:00,76.35,76.36,76.21,76.26,6131.0,61.2085,61.2165,61.0963,61.1363,6131.0
2019-11-08 10:35:00,76.26,76.29,76.22,76.27,7169.0,61.1363,61.1604,61.1043,61.1444,7169.0
2019-11-08 10:40:00,76.28,76.49,76.25,76.48,12418.0,61.1524,61.3207,61.1283,61.3127,12418.0
2019-11-08 10:45:00,76.48,76.52,76.38,76.5,11482.0,61.3127,61.3448,61.2326,61.3288,11482.0
2019-11-08 10:50:00,76.5,76.52,76.43,76.47,5912.0,61.3288,61.3448,61.2726,61.3047,5912.0
2019-11-08 10:55:00,76.45,76.46,76.22,76.23,6186.0,61.2887,61.2967,61.1043,61.1123,6186.0
2019-11-08 11:00:00,76.24,76.43,76.23,76.42,5801.0,61.1203,61.2726,61.1123,61.2646,5801.0
2019-11-08 11:05:00,76.4,76.41,76.29,76.3,9064.0,61.2486,61.2566,61.1604,61.1684,9064.0
2019-11-08 11:10:00,76.28,76.3,76.22,76.24,11142.0,61.1524,61.1684,61.1043,61.1203,11142.0
2019-11-08 11:15:00,76.24,76.25,76.08,76.09,9985.0,61.1203,61.1283,60.992,61.0001,9985.0
2019-11-08 11:20:00,76.1,76.13,76.03,76.03,4537.0,61.0081,61.0321,60.952,60.952,4537.0
2019-11-08 11:25:00,76.06,76.16,76.05,76.09,13900.0,60.976,61.0562,60.968,61.0001,13900.0
2019-11-08 11:30:00,76.09,76.24,76.06,76.24,4920.0,61.0001,61.1203,60.976,61.1203,4920.0
2019-11-08 11:35:00,76.23,76.24,76.16,76.24,4938.0,61.1123,61.1203,61.0562,61.1203,4938.0
2019-11-08 11:40:00,76.25,76.25,76.16,76.19,4599.0,61.1283,61.1283,61.0562,61.0802,4599.0
2019-11-08 11:45:00,76.21,76.25,76.17,76.17,6220.0,61.0963,61.1283,61.0642,61.0642,6220.0
2019-11-08 11:50:00,76.17,76.23,76.17,76.2,7973.0,61.0642,61.1123,61.0642,61.0882,7973.0
2019-11-08 11:55:00,76.18,76.18,76.12,76.14,1800.0,61.0722,61.0722,61.0241,61.0401,1800.0
2019-11-08 12:00:00,76.15,76.17,76.08,76.16,10701.0,61.0482,61.0642,60.992,61.0562,10701.0
2019-11-08 12:05:00,76.17,76.23,76.17,76.22,6455.0,61.0642,61.1123,61.0642,61.1043,6455.0
2019-11-08 12:10:00,76.22,76.3,76.19,76.29,3724.0,61.1043,61.1684,61.0802,61.1604,3724.0
2019-11-08 12:15:00,76.31,76.31,76.24,76.26,7161.0,61.1764,61.1764,61.1203,61.1363,7161.0
2019-11-08 12:20:00,76.25,76.31,76.25,76.31,5633.0,61.1283,61.1764,61.1283,61.1764,5633.0
2019-11-08 12:25:00,76.31,76.41,76.31,76.39,5254.0,61.1764,61.2566,61.1764,61.2406,5254.0
2019-11-08 12:30:00,76.4,76.41,76.35,76.35,4619.0,61.2486,61.2566,61.2085,61.2085,4619.0
2019-11-08 12:35:00,76.33,76.39,76.33,76.37,5407.0,61.1925,61.2406,61.1925,61.2245,5407.0
2019-11-08 12:40:00,76.37,76.4,76.36,76.39,5278.0,61.2245,61.2486,61.2165,61.2406,5278.0
2019-11-08 12:45:00,76.39,76.4,76.33,76.34,3302.0,61.2406,61.2486,61.1925,61.2005,3302.0
2019-11-08 12:50:00,76.33,76.4,76.32,76.4,4647.0,61.1925,61.2486,61.1844,61.2486,4647.0
2019-11-08 12:55:00,76.39,76.4,76.35,76.38,3971.0,61.2406,61.2486,61.2085,61.2326,3971.0
2019-11-08 13:00:00,76.4,76.42,76.39,76.42,4113.0,61.2486,61.2646,61.2406,61.2646,4113.0
2019-11-08 13:05:00,76.41,76.46,76.41,76.44,6121.0,61.2566,61.2967,61.2566,61.2807,6121.0
2019-11-08 13:10:00,76.45,76.48,76.43,76.44,7700.0,61.2887,61.3127,61.2726,61.2807,7700.0
2019-11-08 13:15:00,76.44,76.46,76.43,76.45,3984.0,61.2807,61.2967,61.2726,61.2887,3984.0
2019-11-08 13:20:00,76.44,76.46,76.37,76.4,9877.0,61.2807,61.2967,61.2245,61.2486,9877.0
2019-11-08 13:25:00,76.39,76.39,76.32,76.36,8806.0,61.2406,61.2406,61.1844,61.2165,8806.0
2019-11-08 13:30:00,76.36,76.38,76.33,76.36,5431.0,61.2165,61.2326,61.1925,61.2165,5431.0
2019-11-08 13:35:00,76.36,76.37,76.33,76.37,5052.0,61.2165,61.2245,61.1925,61.2245,5052.0
2019-11-08 13:40:00,76.37,76.37,76.34,76.36,7397.0,61.2245,61.2245,61.2005,61.2165,7397.0
2019-11-08 13:45:00,76.36,76.37,76.34,76.37,4964.0,61.2165,61.2245,61.2005,61.2245,4964.0
2019-11-08 13:50:00,76.37,76.37,76.3,76.3,5709.0,61.2245,61.2245,61.1684,61.1684,5709.0
2019-11-08 13:55:00,76.31,76.36,76.27,76.35,11880.0,61.1764,61.2165,61.1444,61.2085,11880.0
2019-11-08 14:00:00,76.34,76.41,76.34,76.39,9110.0,61.2005,61.2566,61.2005,61.2406,9110.0
2019-11-08 14:05:00,76.39,76.4,76.35,76.35,4767.0,61.2406,61.2486,61.2085,61.2085,4767.0
2019-11-08 14:10:00,76.35,76.39,76.32,76.38,5605.0,61.2085,61.2406,61.1844,61.2326,5605.0
2019-11-08 14:15:00,76.39,76.42,76.38,76.42,5809.0,61.2406,61.2646,61.2326,61.2646,5809.0
2019-11-08 14:20:00,76.42,76.43,76.38,76.39,9581.0,61.2646,61.2726,61.2326,61.2406,9581.0
2019-11-08 14:25:00,76.39,76.45,76.34,76.43,20335.0,61.2406,61.2887,61.2005,61.2726,20335.0
2019-11-08 14:30:00,76.43,76.51,76.43,76.48,11379.0,61.2726,61.3368,61.2726,61.3127,11379.0
2019-11-08 14:35:00,76.5,76.53,76.46,76.51,9318.0,61.3288,61.3528,61.2967,61.3368,9318.0
2019-11-08 14:40:00,76.51,76.53,76.49,76.52,9909.0,61.3368,61.3528,61.3207,61.3448,9909.0
2019-11-08 14:45:00,76.52,76.52,76.48,76.52,6153.0,61.3448,61.3448,61.3127,61.3448,6153.0
2019-11-08 14:50:00,76.52,76.53,76.46,76.48,11068.0,61.3448,61.3528,61.2967,61.3127,11068.0
2019-11-08 14:55:00,76.48,76.49,76.44,76.48,11565.0,61.3127,61.3207,61.2807,61.3127,11565.0
2019-11-08 15:00:00,76.48,76.48,76.43,76.48,9097.0,61.3127,61.3127,61.2726,61.3127,9097.0
2019-11-08 15:05:00,76.48,76.53,76.48,76.52,6008.0,61.3127,61.3528,61.3127,61.3448,6008.0
2019-11-08 15:10:00,76.52,76.64,76.51,76.61,26832.0,61.3448,61.441,61.3368,61.4169,26832.0
2019-11-08 15:15:00,76.62,76.62,76.54,76.56,12481.0,61.425,61.425,61.3608,61.3769,12481.0
2019-11-08 15:20:00,76.56,76.58,76.53,76.57,10123.0,61.3769,61.3929,61.3528,61.3849,10123.0
2019-11-08 15:25:00,76.56,76.57,76.53,76.54,11491.0,61.3769,61.3849,61.3528,61.3608,11491.0
2019-11-08 15:30:00,76.54,76.56,76.5,76.51,12666.0,61.3608,61.3769,61.3288,61.3368,12666.0
2019-11-08 15:35:00,76.52,76.54,76.47,76.5,25138.0,61.3448,61.3608,61.3047,61.3288,25138.0
2019-11-08 15:40:00,76.51,76.54,76.49,76.53,281667.0,61.3368,61.3608,61.3207,61.3528,281667.0
2019-11-08 15:45:00,76.53,76.64,76.49,76.62,118668.0,61.3528,61.441,61.3207,61.425,118668.0
2019-11-08 15:50:00,76.62,76.79,76.62,76.74,57500.0,61.425,61.5612,61.425,61.5212,57500.0
2019-11-08 15:55:00,76.74,76.86,76.72,76.84,118490.0,61.5212,61.6174,61.5051,61.6013,118490.0
2019-11-11 09:30:00,76.5,76.95,76.5,76.62,133810.0,61.3288,61.6895,61.3288,61.425,133810.0
2019-11-11 09:35:00,76.64,76.7,76.03,76.37,33612.0,61.441,61.4891,60.952,61.2245,33612.0
2019-11-11 09:40:00,76.27,76.47,75.99,76.11,52129.0,61.1444,61.3047,60.9199,61.0161,52129.0
2019-11-11 09:45:00,76.14,76.37,76.13,76.3,17739.0,61.0401,61.2245,61.0321,61.1684,17739.0
2019-11-11 09:50:00,76.32,76.36,76.1,76.26,17949.0,61.1844,61.2165,61.0081,61.1363,17949.0
2019-11-11 09:55:00,76.24,76.43,76.23,76.29,39054.0,61.1203,61.2726,61.1123,61.1604,39054.0
2019-11-11 10:00:00,76.26,76.26,76.14,76.15,20998.0,61.1363,61.1363,61.0401,61.0482,20998.0
2019-11-11 10:05:00,76.14,76.18,76.1,76.12,19887.0,61.0401,61.0722,61.0081,61.0241,19887.0
2019-11-11 10:10:00,76.12,76.16,76.03,76.15,17762.0,61.0241,61.0562,60.952,61.0482,17762.0
2019-11-11 10:15:00,76.16,76.21,76.12,76.19,22950.0,61.0562,61.0963,61.0241,61.0802,22950.0
2019-11-11 10:20:00,76.21,76.26,76.15,76.18,15547.0,61.0963,61.1363,61.0482,61.0722,15547.0
2019-11-11 10:25:00,76.18,76.31,76.17,76.24,44066.0,61.0722,61.1764,61.0642,61.1203,44066.0
2019-11-11 10:30:00,76.24,76.26,76.14,76.17,23906.0,61.1203,61.1363,61.0401,61.0642,23906.0
2019-11-11 10:35:00,76.18,76.23,76.15,76.2,16108.0,61.0722,61.1123,61.0482,61.0882,16108.0
2019-11-11 10:40:00,76.2,76.21,76.14,76.19,16843.0,61.0882,61.0963,61.0401,61.0802,16843.0
2019-11-11 10:45:00,76.19,76.28,76.16,76.16,59559.0,61.0802,61.1524,61.0562,61.0562,59559.0
2019-11-11 10:50:00,76.17,76.17,76.05,76.12,17723.0,61.0642,61.0642,60.968,61.0241,17723.0
2019-11-11 10:55:00,76.12,76.29,76.12,76.28,15408.0,61.0241,61.1604,61.0241,61.1524,15408.0
2019-11-11 11:00:00,76.27,76.27,76.15,76.24,30374.0,61.1444,61.1444,61.0482,61.1203,30374.0
2019-11-11 11:05:00,76.23,76.24,76.15,76.23,19603.0,61.1123,61.1203,61.0482,61.1123,19603.0
2019-11-11 11:10:00,76.25,76.29,76.03,76.03,33912.0,61.1283,61.1604,60.952,60.952,33912.0
2019-11-11 11:15:00,76.03,76.03,75.65,75.65,68662.0,60.952,60.952,60.6473,60.6473,68662.0
2019-11-11 11:20:00,75.66,75.8,75.66,75.78,15331.0,60.6553,60.7676,60.6553,60.7515,15331.0
2019-11-11 11:25:00,75.78,75.91,75.74,75.74,21244.0,60.7515,60.8558,60.7195,60.7195,21244.0
2019-11-11 11:30:00,75.73,75.81,75.71,75.71,13161.0,60.7115,60.7756,60.6954,60.6954,13161.0
2019-11-11 11:35:00,75.72,75.82,75.7,75.71,20114.0,60.7034,60.7836,60.6874,60.6954,20114.0
2019-11-11 11:40:00,75.72,75.81,75.71,75.8,14714.0,60.7034,60.7756,60.6954,60.7676,14714.0
2019-11-11 11:45:00,75.8,75.85,75.75,75.82,9476.0,60.7676,60.8077,60.7275,60.7836,9476.0
2019-11-11 11:50:00,75.83,75.93,75.76,75.92,19317.0,60.7916,60.8718,60.7355,60.8638,19317.0
2019-11-11 11:55:00,75.9,75.93,75.8,75.93,18382.0,60.8477,60.8718,60.7676,60.8718,18382.0
2019-11-11 12:00:00,75.94,76.06,75.91,76.02,16732.0,60.8798,60.976,60.8558,60.9439,16732.0
2019-11-11 12:05:00,76.03,76.03,75.93,75.96,14997.0,60.952,60.952,60.8718,60.8958,14997.0
2019-11-11 12:10:00,75.96,76.04,75.96,76.01,15460.0,60.8958,60.96,60.8958,60.9359,15460.0
2019-11-11 12:15:00,76.0,76.08,76.0,76.03,13097.0,60.9279,60.992,60.9279,60.952,13097.0
2019-11-11 12:20:00,76.01,76.04,76.0,76.02,8961.0,60.9359,60.96,60.9279,60.9439,8961.0
2019-11-11 12:25:00,76.01,76.15,76.0,76.14,17121.0,60.9359,61.0482,60.9279,61.0401,17121.0
2019-11-11 12:30:00,76.16,76.23,76.15,76.19,7103.0,61.0562,61.1123,61.0482,61.0802,7103.0
2019-11-11 12:35:00,76.19,76.26,76.17,76.18,21425.0,61.0802,61.1363,61.0642,61.0722,21425.0
2019-11-11 12:40:00,76.18,76.25,76.14,76.25,17384.0,61.0722,61.1283,61.0401,61.1283,17384.0
2019-11-11 12:45:00,76.25,76.3,76.21,76.21,14948.0,61.1283,61.1684,61.0963,61.0963,14948.0
2019-11-11 12:50:00,76.2,76.2,76.1,76.12,21615.0,61.0882,61.0882,61.0081,61.0241,21615.0
2019-11-11 12:55:00,76.13,76.2,76.13,76.19,8736.0,61.0321,61.0882,61.0321,61.0802,8736.0
2019-11-11 13:00:00,76.19,76.2,76.17,76.2,10446.0,61.0802,61.0882,61.0642,61.0882,10446.0
2019-11-11 13:05:00,76.2,76.24,76.2,76.22,7250.0,61.0882,61.1203,61.0882,61.1043,7250.0
2019-11-11 13:10:00,76.23,76.28,76.22,76.25,7191.0,61.1123,61.1524,61.1043,61.1283,7191.0
2019-11-11 13:15:00,76.24,76.26,76.21,76.23,6009.0,61.1203,61.1363,61.0963,61.1123,6009.0
2019-11-11 13:20:00,76.22,76.27,76.21,76.26,12719.0,61.1043,61.1444,61.0963,61.1363,12719.0
2019-11-11 13:25:00,76.26,76.3,76.26,76.29,11329.0,61.1363,61.1684,61.1363,61.1604,11329.0
2019-11-11 13:30:00,76.29,76.36,76.29,76.32,12749.0,61.1604,61.2165,61.1604,61.1844,12749.0
2019-11-11 13:35:00,76.33,76.34,76.3,76.33,17603.0,61.1925,61.2005,61.1684,61.1925,17603.0
2019-11-11 13:40:00,76.33,76.36,76.27,76.31,11786.0,61.1925,61.2165,61.1444,61.1764,11786.0
2019-11-11 13:45:00,76.3,76.37,76.29,76.35,11549.0,61.1684,61.2245,61.1604,61.2085,11549.0
2019-11-11 13:50:00,76.34,76.35,76.27,76.29,16054.0,61.2005,61.2085,61.1444,61.1604,16054.0
2019-11-11 13:55:00,76.3,76.38,76.28,76.37,8003.0,61.1684,61.2326,61.1524,61.2245,8003.0
2019-11-11 14:00:00,76.37,76.38,76.34,76.36,10627.0,61.2245,61.2326,61.2005,61.2165,10627.0
2019-11-11 14:05:00,76.36,76.36,76.3,76.35,16140.0,61.2165,61.2165,61.1684,61.2085,16140.0
2019-11-11 14:10:00,76.36,76.36,76.31,76.31,8027.0,61.2165,61.2165,61.1764,61.1764,8027.0
2019-11-11 14:15:00,76.31,76.38,76.31,76.34,10542.0,61.1764,61.2326,61.1764,61.2005,10542.0
2019-11-11 14:20:00,76.34,76.37,76.3,76.3,12706.0,61.2005,61.2245,61.1684,61.1684,12706.0
2019-11-11 14:25:00,76.3,76.31,76.18,76.25,27126.0,61.1684,61.1764,61.0722,61.1283,27126.0
2019-11-11 14:30:00,76.25,76.28,76.23,76.23,7392.0,61.1283,61.1524,61.1123,61.1123,7392.0
2019-11-11 14:35:00,76.23,76.31,76.22,76.29,8082.0,61.1123,61.1764,61.1043,61.1604,8082.0
2019-11-11 14:40:00,76.29,76.3,76.22,76.23,8303.0,61.1604,61.1684,61.1043,61.1123,8303.0
2019-11-11 14:45:00,76.23,76.26,76.21,76.23,5443.0,61.1123,61.1363,61.0963,61.1123,5443.0
2019-11-11 14:50:00,76.23,76.24,76.13,76.16,76204.0,61.1123,61.1203,61.0321,61.0562,76204.0
2019-11-11 14:55:00,76.16,76.31,76.13,76.28,17155.0,61.0562,61.1764,61.0321,61.1524,17155.0
2019-11-11 15:00:00,76.27,76.35,76.27,76.31,13416.0,61.1444,61.2085,61.1444,61.1764,13416.0
2019-11-11 15:05:00,76.3,76.31,76.2,76.2,18202.0,61.1684,61.1764,61.0882,61.0882,18202.0
2019-11-11 15:10:00,76.2,76.29,76.17,76.27,21863.0,61.0882,61.1604,61.0642,61.1444,21863.0
2019-11-11 15:15:00,76.27,76.29,76.2,76.23,13967.0,61.1444,61.1604,61.0882,61.1123,13967.0
2019-11-11 15:20:00,76.24,76.32,76.23,76.31,14963.0,61.1203,61.1844,61.1123,61.1764,14963.0
2019-11-11 15:25:00,76.3,76.36,76.27,76.35,31524.0,61.1684,61.2165,61.1444,61.2085,31524.0
2019-11-11 15:30:00,76.35,76.4,76.32,76.34,21339.0,61.2085,61.2486,61.1844,61.2005,21339.0
2019-11-11 15:35:00,76.34,76.37,76.33,76.36,21632.0,61.2005,61.2245,61.1925,61.2165,21632.0
2019-11-11 15:40:00,76.36,76.37,76.25,76.25,28497.0,61.2165,61.2245,61.1283,61.1283,28497.0
2019-11-11 15:45:00,76.25,76.35,76.24,76.34,24683.0,61.1283,61.2085,61.1203,61.2005,24683.0
2019-11-11 15:50:00,76.34,76.36,76.29,76.36,77710.0,61.2005,61.2165,61.1604,61.2165,77710.0
2019-11-11 15:55:00,76.36,76.4,76.2,76.25,88666.0,61.2165,61.2486,61.0882,61.1283,88666.0
2019-11-12 09:30:00,76.19,76.19,75.71,75.71,67541.0,61.0802,61.0802,60.6954,60.6954,67541.0
2019-11-12 09:35:00,75.7,75.7,75.28,75.28,49509.0,60.6874,60.6874,60.3507,60.3507,49509.0
2019-11-12 09:40:00,75.31,75.31,75.02,75.24,32617.0,60.3748,60.3748,60.1423,60.3186,32617.0
2019-11-12 09:45:00,75.27,75.49,75.26,75.48,21168.0,60.3427,60.5191,60.3347,60.511,21168.0
2019-11-12 09:50:00,75.48,75.6,75.13,75.16,63734.0,60.511,60.6072,60.2304,60.2545,63734.0
2019-11-12 09:55:00,75.19,75.19,75.02,75.03,32811.0,60.2785,60.2785,60.1423,60.1503,32811.0
2019-11-12 10:00:00,75.07,75.31,75.04,75.07,24393.0,60.1823,60.3748,60.1583,60.1823,24393.0
2019-11-12 10:05:00,75.05,75.27,75.05,75.23,18526.0,60.1663,60.3427,60.1663,60.3106,18526.0
2019-11-12 10:10:00,75.23,75.31,75.14,75.15,16065.0,60.3106,60.3748,60.2385,60.2465,16065.0
2019-11-12 10:15:00,75.15,75.39,75.12,75.38,13682.0,60.2465,60.4389,60.2224,60.4309,13682.0
2019-11-12 10:20:00,75.39,75.51,75.36,75.49,18757.0,60.4389,60.5351,60.4148,60.5191,18757.0
2019-11-12 10:25:00,75.49,75.5,75.42,75.48,13476.0,60.5191,60.5271,60.4629,60.511,13476.0
2019-11-12 10:30:00,75.46,75.53,75.45,75.48,13925.0,60.495,60.5511,60.487,60.511,13925.0
2019-11-12 10:35:00,75.48,75.6,75.47,75.58,28889.0,60.511,60.6072,60.503,60.5912,28889.0
2019-11-12 10:40:00,75.57,75.62,75.55,75.59,26073.0,60.5832,60.6233,60.5672,60.5992,26073.0
2019-11-12 10:45:00,75.59,75.68,75.55,75.65,17699.0,60.5992,60.6714,60.5672,60.6473,17699.0
2019-11-12 10:50:00,75.64,75.65,75.41,75.43,17621.0,60.6393,60.6473,60.4549,60.471,17621.0
2019-11-12 10:55:00,75.41,75.44,75.33,75.36,13654.0,60.4549,60.479,60.3908,60.4148,13654.0
2019-11-12 11:00:00,75.37,75.45,75.36,75.4,17318.0,60.4229,60.487,60.4148,60.4469,17318.0
2019-11-12 11:05:00,75.41,75.49,75.36,75.39,18705.0,60.4549,60.5191,60.4148,60.4389,18705.0
2019-11-12 11:10:00,75.4,75.44,75.34,75.35,32554.0,60.4469,60.479,60.3988,60.4068,32554.0
2019-11-12 11:15:00,75.36,75.43,75.36,75.42,13217.0,60.4148,60.471,60.4148,60.4629,13217.0
2019-11-12 11:20:00,75.43,75.55,75.37,75.4,55448.0,60.471,60.5672,60.4229,60.4469,55448.0
2019-11-12 11:25:00,75.4,75.4,75.3,75.31,25015.0,60.4469,60.4469,60.3667,60.3748,25015.0
2019-11-12 11:30:00,75.32,75.39,75.23,75.37,26183.0,60.3828,60.4389,60.3106,60.4229,26183.0
2019-11-12 11:35:00,75.39,75.47,75.37,75.42,10785.0,60.4389,60.503,60.4229,60.4629,10785.0
2019-11-12 11:40:00,75.41,75.45,75.36,75.38,15137.0,60.4549,60.487,60.4148,60.4309,15137.0
2019-11-12 11:45:00,75.38,75.38,75.29,75.3,19094.0,60.4309,60.4309,60.3587,60.3667,19094.0
2019-11-12 11:50:00,75.32,75.4,75.1,75.21,35706.0,60.3828,60.4469,60.2064,60.2946,35706.0
2019-11-12 11:55:00,75.22,75.28,75.19,75.23,30029.0,60.3026,60.3507,60.2785,60.3106,30029.0
2019-11-12 12:00:00,75.24,75.24,74.98,74.98,57748.0,60.3186,60.3186,60.1102,60.1102,57748.0
2019-11-12 12:05:00,74.98,75.22,74.98,75.22,10303.0,60.1102,60.3026,60.1102,60.3026,10303.0
2019-11-12 12:10:00,75.22,75.41,75.2,75.36,14596.0,60.3026,60.4549,60.2866,60.4148,14596.0
2019-11-12 12:15:00,75.36,75.37,75.25,75.26,13964.0,60.4148,60.4229,60.3266,60.3347,13964.0
2019-11-12 12:20:00,75.29,75.45,75.28,75.41,15714.0,60.3587,60.487,60.3507,60.4549,15714.0
2019-11-12 12:25:00,75.41,75.42,75.35,75.36,24051.0,60.4549,60.4629,60.4068,60.4148,24051.0
2019-11-12 12:30:00,75.35,75.45,75.35,75.42,8450.0,60.4068,60.487,60.4068,60.4629,8450.0
2019-11-12 12:35:00,75.45,75.45,75.41,75.43,5362.0,60.487,60.487,60.4549,60.471,5362.0
2019-11-12 12:40:00,75.43,75.46,75.36,75.44,13558.0,60.471,60.495,60.4148,60.479,13558.0
2019-11-12 12:45:00,75.44,75.48,75.42,75.46,5384.0,60.479,60.511,60.4629,60.495,5384.0
2019-11-12 12:50:00,75.44,75.52,75.38,75.46,24114.0,60.479,60.5431,60.4309,60.495,24114.0
2019-11-12 12:55:00,75.47,75.51,75.45,75.47,11185.0,60.503,60.5351,60.487,60.503,11185.0
2019-11-12 13:00:00,75.47,75.48,75.4,75.42,5012.0,60.503,60.511,60.4469,60.4629,5012.0
2019-11-12 13:05:00,75.4,75.47,75.4,75.45,5519.0,60.4469,60.503,60.4469,60.487,5519.0
2019-11-12 13:10:00,75.46,75.49,75.45,75.46,8896.0,60.495,60.5191,60.487,60.495,8896.0
2019-11-12 13:15:00,75.46,75.46,75.42,75.43,6334.0,60.495,60.495,60.4629,60.471,6334.0
2019-11-12 13:20:00,75.42,75.46,75.38,75.41,6947.0,60.4629,60.495,60.4309,60.4549,6947.0
2019-11-12 13:25:00,75.42,75.44,75.36,75.37,10806.0,60.4629,60.479,60.4148,60.4229,10806.0
2019-11-12 13:30:00,75.38,75.39,75.3,75.38,8150.0,60.4309,60.4389,60.3667,60.4309,8150.0
2019-11-12 13:35:00,75.38,75.43,75.35,75.43,9255.0,60.4309,60.471,60.4068,60.471,9255.0
2019-11-12 13:40:00,75.43,75.48,75.43,75.45,9443.0,60.471,60.511,60.471,60.487,9443.0
2019-11-12 13:45:00,75.46,75.52,75.43,75.5,10801.0,60.495,60.5431,60.471,60.5271,10801.0
2019-11-12 13:50:00,75.5,75.5,75.45,75.48,10371.0,60.5271,60.5271,60.487,60.511,10371.0
2019-11-12 13:55:00,75.47,75.5,75.45,75.49,7058.0,60.503,60.5271,60.487,60.5191,7058.0
2019-11-12 14:00:00,75.47,75.48,75.37,75.47,9375.0,60.503,60.511,60.4229,60.503,9375.0
2019-11-12 14:05:00,75.46,75.47,75.4,75.43,13375.0,60.495,60.503,60.4469,60.471,13375.0
2019-11-12 14:10:00,75.44,75.45,75.36,75.38,21883.0,60.479,60.487,60.4148,60.4309,21883.0
2019-11-12 14:15:00,75.37,75.46,75.36,75.43,11001.0,60.4229,60.495,60.4148,60.471,11001.0
2019-11-12 14:20:00,75.44,75.46,75.37,75.46,34904.0,60.479,60.495,60.4229,60.495,34904.0
2019-11-12 14:25:00,75.45,75.47,75.41,75.45,12137.0,60.487,60.503,60.4549,60.487,12137.0
2019-11-12 14:30:00,75.44,75.46,75.43,75.43,12821.0,60.479,60.495,60.471,60.471,12821.0
2019-11-12 14:35:00,75.42,75.47,75.42,75.44,11906.0,60.4629,60.503,60.4629,60.479,11906.0
2019-11-12 14:40:00,75.45,75.48,75.32,75.32,10194.0,60.487,60.511,60.3828,60.3828,10194.0
2019-11-12 14:45:00,75.33,75.37,75.32,75.37,14451.0,60.3908,60.4229,60.3828,60.4229,14451.0
2019-11-12 14:50:00,75.36,75.36,75.26,75.28,14640.0,60.4148,60.4148,60.3347,60.3507,14640.0
2019-11-12 14:55:00,75.26,75.34,75.24,75.25,10262.0,60.3347,60.3988,60.3186,60.3266,10262.0
2019-11-12 15:00:00,75.26,75.29,75.25,75.28,6971.0,60.3347,60.3587,60.3266,60.3507,6971.0
2019-11-12 15:05:00,75.28,75.32,75.26,75.26,20833.0,60.3507,60.3828,60.3347,60.3347,20833.0
2019-11-12 15:10:00,75.27,75.27,75.07,75.07,22564.0,60.3427,60.3427,60.1823,60.1823,22564.0
2019-11-12 15:15:00,75.08,75.13,75.02,75.08,41810.0,60.1904,60.2304,60.1423,60.1904,41810.0
2019-11-12 15:20:00,75.08,75.12,75.06,75.11,14622.0,60.1904,60.2224,60.1743,60.2144,14622.0
2019-11-12 15:25:00,75.12,75.19,75.08,75.08,29496.0,60.2224,60.2785,60.1904,60.1904,29496.0
2019-11-12 15:30:00,75.09,75.26,75.08,75.24,16696.0,60.1984,60.3347,60.1904,60.3186,16696.0
2019-11-12 15:35:00,75.24,75.29,75.22,75.23,15730.0,60.3186,60.3587,60.3026,60.3106,15730.0
2019-11-12 15:40:00,75.24,75.34,75.23,75.32,20440.0,60.3186,60.3988,60.3106,60.3828,20440.0
2019-11-12 15:45:00,75.31,75.32,75.2,75.25,25581.0,60.3748,60.3828,60.2866,60.3266,25581.0
2019-11-12 15:50:00,75.25,75.27,75.2,75.2,33382.0,60.3266,60.3427,60.2866,60.2866,33382.0
2019-11-12 15:55:00,75.2,75.25,75.16,75.19,84352.0,60.2866,60.3266,60.2545,60.2785,84352.0
2019-11-13 09:30:00,74.73,74.99,74.19,74.81,72459.0,59.9098,60.1182,59.4769,59.9739,72459.0
2019-11-13 09:35:00,74.82,74.82,74.35,74.43,73161.0,59.9819,59.9819,59.6051,59.6693,73161.0
2019-11-13 09:40:00,74.45,74.7,74.41,74.7,17673.0,59.6853,59.8857,59.6532,59.8857,17673.0
2019-11-13 09:45:00,74.63,74.99,74.62,74.76,8719.0,59.8296,60.1182,59.8216,59.9338,8719.0
2019-11-13 09:50:00,74.85,74.98,74.77,74.95,7353.0,60.006,60.1102,59.9418,60.0861,7353.0
2019-11-13 09:55:00,74.91,75.04,74.88,74.98,7482.0,60.0541,60.1583,60.03,60.1102,7482.0
2019-11-13 10:00:00,75.01,75.07,74.89,75.02,18393.0,60.1342,60.1823,60.038,60.1423,18393.0
2019-11-13 10:05:00,75.0,75.01,74.88,74.9,5774.0,60.1262,60.1342,60.03,60.0461,5774.0
2019-11-13 10:10:00,74.9,75.0,74.88,74.91,9757.0,60.0461,60.1262,60.03,60.0541,9757.0
2019-11-13 10:15:00,74.91,74.96,74.83,74.95,11281.0,60.0541,60.0942,59.9899,60.0861,11281.0
2019-11-13 10:20:00,74.93,74.96,74.91,74.91,3261.0,60.0701,60.0942,60.0541,60.0541,3261.0
2019-11-13 10:25:00,74.92,75.03,74.91,74.91,5514.0,60.0621,60.1503,60.0541,60.0541,5514.0
2019-11-13 10:30:00,74.88,74.88,74.75,74.75,13643.0,60.03,60.03,59.9258,59.9258,13643.0
2019-11-13 10:35:00,74.72,75.01,74.72,74.96,8006.0,59.9018,60.1342,59.9018,60.0942,8006.0
2019-11-13 10:40:00,74.97,75.05,74.95,74.99,2513.0,60.1022,60.1663,60.0861,60.1182,2513.0
2019-11-13 10:45:00,74.99,75.05,74.99,75.02,5702.0,60.1182,60.1663,60.1182,60.1423,5702.0
2019-11-13 10:50:00,75.0,75.04,74.98,74.98,8304.0,60.1262,60.1583,60.1102,60.1102,8304.0
2019-11-13 10:55:00,74.96,75.02,74.96,74.99,2900.0,60.0942,60.1423,60.0942,60.1182,2900.0
2019-11-13 11:00:00,75.02,75.06,75.0,75.04,5079.0,60.1423,60.1743,60.1262,60.1583,5079.0
2019-11-13 11:05:00,75.05,75.09,75.04,75.05,4622.0,60.1663,60.1984,60.1583,60.1663,4622.0
2019-11-13 11:10:00,75.07,75.13,75.05,75.12,4317.0,60.1823,60.2304,60.1663,60.2224,4317.0
2019-11-13 11:15:00,75.13,75.15,75.08,75.15,2060.0,60.2304,60.2465,60.1904,60.2465,2060.0
2019-11-13 11:20:00,75.18,75.21,75.11,75.11,12114.0,60.2705,60.2946,60.2144,60.2144,12114.0
2019-11-13 11:25:00,75.08,75.11,74.99,75.1,27029.0,60.1904,60.2144,60.1182,60.2064,27029.0
2019-11-13 11:30:00,75.09,75.26,75.09,75.23,7207.0,60.1984,60.3347,60.1984,60.3106,7207.0
2019-11-13 11:35:00,75.22,75.34,75.22,75.3,7605.0,60.3026,60.3988,60.3026,60.3667,7605.0
2019-11-13 11:40:00,75.29,75.37,75.21,75.33,5796.0,60.3587,60.4229,60.2946,60.3908,5796.0
2019-11-13 11:45:00,75.31,75.32,75.24,75.31,7272.0,60.3748,60.3828,60.3186,60.3748,7272.0
2019-11-13 11:50:00,75.31,75.33,75.17,75.27,8637.0,60.3748,60.3908,60.2625,60.3427,8637.0
2019-11-13 11:55:00,75.22,75.26,75.2,75.25,4382.0,60.3026,60.3347,60.2866,60.3266,4382.0
2019-11-13 12:00:00,75.24,75.24,75.15,75.16,6717.0,60.3186,60.3186,60.2465,60.2545,6717.0
2019-11-13 12:05:00,75.15,75.16,75.08,75.1,6811.0,60.2465,60.2545,60.1904,60.2064,6811.0
2019-11-13 12:10:00,75.11,75.16,75.05,75.16,4857.0,60.2144,60.2545,60.1663,60.2545,4857.0
2019-11-13 12:15:00,75.15,75.18,75.14,75.17,4302.0,60.2465,60.2705,60.2385,60.2625,4302.0
2019-11-13 12:20:00,75.16,75.24,75.16,75.23,5752.0,60.2545,60.3186,60.2545,60.3106,5752.0
2019-11-13 12:25:00,75.23,75.27,75.21,75.22,6282.0,60.3106,60.3427,60.2946,60.3026,6282.0
2019-11-13 12:30:00,75.23,75.38,75.19,75.36,7958.0,60.3106,60.4309,60.2785,60.4148,7958.0
2019-11-13 12:35:00,75.36,75.36,75.31,75.33,2599.0,60.4148,60.4148,60.3748,60.3908,2599.0
2019-11-13 12:40:00,75.32,75.32,75.24,75.25,6245.0,60.3828,60.3828,60.3186,60.3266,6245.0
2019-11-13 12:45:00,75.27,75.27,75.23,75.27,4144.0,60.3427,60.3427,60.3106,60.3427,4144.0
2019-11-13 12:50:00,75.29,75.36,75.24,75.34,4000.0,60.3587,60.4148,60.3186,60.3988,4000.0
2019-11-13 12:55:00,75.34,75.38,75.33,75.35,5327.0,60.3988,60.4309,60.3908,60.4068,5327.0
2019-11-13 13:00:00,75.35,75.42,75.35,75.4,4077.0,60.4068,60.4629,60.4068,60.4469,4077.0
2019-11-13 13:05:00,75.37,75.4,75.36,75.36,2793.0,60.4229,60.4469,60.4148,60.4148,2793.0
2019-11-13 13:10:00,75.35,75.39,75.31,75.38,13680.0,60.4068,60.4389,60.3748,60.4309,13680.0
2019-11-13 13:15:00,75.38,75.39,75.35,75.35,4348.0,60.4309,60.4389,60.4068,60.4068,4348.0
2019-11-13 13:20:00,75.35,75.36,75.3,75.3,7538.0,60.4068,60.4148,60.3667,60.3667,7538.0
2019-11-13 13:25:00,75.3,75.33,75.29,75.31,6664.0,60.3667,60.3908,60.3587,60.3748,6664.0
2019-11-13 13:30:00,75.31,75.33,75.29,75.31,7786.0,60.3748,60.3908,60.3587,60.3748,7786.0
2019-11-13 13:35:00,75.3,75.37,75.3,75.34,4720.0,60.3667,60.4229,60.3667,60.3988,4720.0
2019-11-13 13:40:00,75.34,75.37,75.33,75.37,5919.0,60.3988,60.4229,60.3908,60.4229,5919.0
2019-11-13 13:45:00,75.37,75.37,75.35,75.37,2880.0,60.4229,60.4229,60.4068,60.4229,2880.0
2019-11-13 13:50:00,75.37,75.42,75.37,75.38,5200.0,60.4229,60.4629,60.4229,60.4309,5200.0
2019-11-13 13:55:00,75.38,75.42,75.11,75.19,37312.0,60.4309,60.4629,60.2144,60.2785,37312.0
2019-11-13 14:00:00,75.18,75.18,75.07,75.13,9896.0,60.2705,60.2705,60.1823,60.2304,9896.0
2019-11-13 14:05:00,75.15,75.22,75.13,75.2,9770.0,60.2465,60.3026,60.2304,60.2866,9770.0
2019-11-13 14:10:00,75.22,75.22,75.09,75.15,43715.0,60.3026,60.3026,60.1984,60.2465,43715.0
2019-11-13 14:15:00,75.15,75.21,75.14,75.2,25808.0,60.2465,60.2946,60.2385,60.2866,25808.0
2019-11-13 14:20:00,75.2,75.3,74.99,75.0,66293.0,60.2866,60.3667,60.1182,60.1262,66293.0
2019-11-13 14:25:00,75.0,75.11,74.92,74.92,39170.0,60.1262,60.2144,60.0621,60.0621,39170.0
2019-11-13 14:30:00,74.92,75.04,74.92,75.02,11361.0,60.0621,60.1583,60.0621,60.1423,11361.0
2019-11-13 14:35:00,75.02,75.02,74.96,74.98,6696.0,60.1423,60.1423,60.0942,60.1102,6696.0
2019-11-13 14:40:00,74.99,75.15,74.99,75.1,18044.0,60.1182,60.2465,60.1182,60.2064,18044.0
2019-11-13 14:45:00,75.1,75.13,75.05,75.08,5429.0,60.2064,60.2304,60.1663,60.1904,5429.0
2019-11-13 14:50:00,75.08,75.11,75.08,75.11,5654.0,60.1904,60.2144,60.1904,60.2144,5654.0
2019-11-13 14:55:00,75.12,75.14,75.1,75.11,5508.0,60.2224,60.2385,60.2064,60.2144,5508.0
2019-11-13 15:00:00,75.12,75.19,75.11,75.14,10676.0,60.2224,60.2785,60.2144,60.2385,10676.0
2019-11-13 15:05:00,75.15,75.17,75.13,75.14,5422.0,60.2465,60.2625,60.2304,60.2385,5422.0
2019-11-13 15:10:00,75.14,75.25,75.13,75.23,20302.0,60.2385,60.3266,60.2304,60.3106,20302.0
2019-11-13 15:15:00,75.22,75.27,75.2,75.24,19896.0,60.3026,60.3427,60.2866,60.3186,19896.0
2019-11-13 15:20:00,75.25,75.29,75.19,75.21,27659.0,60.3266,60.3587,60.2785,60.2946,27659.0
2019-11-13 15:25:00,75.2,75.31,75.2,75.26,15132.0,60.2866,60.3748,60.2866,60.3347,15132.0
2019-11-13 15:30:00,75.26,75.3,75.19,75.23,10386.0,60.3347,60.3667,60.2785,60.3106,10386.0
2019-11-13 15:35:00,75.22,75.26,75.18,75.19,15951.0,60.3026,60.3347,60.2705,60.2785,15951.0
2019-11-13 15:40:00,75.18,75.21,75.12,75.16,24710.0,60.2705,60.2946,60.2224,60.2545,24710.0
2019-11-13 15:45:00,75.15,75.16,75.06,75.09,18297.0,60.2465,60.2545,60.1743,60.1984,18297.0
2019-11-13 15:50:00,75.08,75.08,74.91,75.03,59100.0,60.1904,60.1904,60.0541,60.1503,59100.0
2019-11-13 15:55:00,75.03,75.07,74.99,75.02,62677.0,60.1503,60.1823,60.1182,60.1423,62677.0
2019-11-14 09:30:00,74.92,75.37,74.86,75.26,27729.0,60.0621,60.4229,60.014,60.3347,27729.0
2019-11-14 09:35:00,75.28,75.82,75.15,75.62,23961.0,60.3507,60.7836,60.2465,60.6233,23961.0
2019-11-14 09:40:00,75.61,75.99,75.31,75.59,34271.0,60.6153,60.9199,60.3748,60.5992,34271.0
2019-11-14 09:45:00,75.59,75.61,75.34,75.57,19503.0,60.5992,60.6153,60.3988,60.5832,19503.0
2019-11-14 09:50:00,75.55,75.64,75.37,75.57,29191.0,60.5672,60.6393,60.4229,60.5832,29191.0
2019-11-14 09:55:00,75.64,75.64,75.4,75.62,26060.0,60.6393,60.6393,60.4469,60.6233,26060.0
2019-11-14 10:00:00,75.63,75.75,75.63,75.67,24685.0,60.6313,60.7275,60.6313,60.6634,24685.0
2019-11-14 10:05:00,75.68,75.73,75.64,75.68,7457.0,60.6714,60.7115,60.6393,60.6714,7457.0
2019-11-14 10:10:00,75.68,75.74,75.6,75.69,6900.0,60.6714,60.7195,60.6072,60.6794,6900.0
2019-11-14 10:15:00,75.69,75.77,75.65,75.69,9100.0,60.6794,60.7435,60.6473,60.6794,9100.0
2019-11-14 10:20:00,75.71,75.72,75.61,75.61,7704.0,60.6954,60.7034,60.6153,60.6153,7704.0
2019-11-14 10:25:00,75.61,75.62,75.51,75.55,5397.0,60.6153,60.6233,60.5351,60.5672,5397.0
2019-11-14 10:30:00,75.58,75.58,75.52,75.58,4259.0,60.5912,60.5912,60.5431,60.5912,4259.0
2019-11-14 10:35:00,75.53,75.55,75.48,75.54,7113.0,60.5511,60.5672,60.511,60.5591,7113.0
2019-11-14 10:40:00,75.54,75.67,75.53,75.63,9711.0,60.5591,60.6634,60.5511,60.6313,9711.0
2019-11-14 10:45:00,75.63,75.64,75.47,75.5,6722.0,60.6313,60.6393,60.503,60.5271,6722.0
2019-11-14 10:50:00,75.52,75.65,75.51,75.56,28840.0,60.5431,60.6473,60.5351,60.5752,28840.0
2019-11-14 10:55:00,75.55,75.61,75.45,75.45,8984.0,60.5672,60.6153,60.487,60.487,8984.0
2019-11-14 11:00:00,75.43,75.43,75.28,75.34,12984.0,60.471,60.471,60.3507,60.3988,12984.0
2019-11-14 11:05:00,75.32,75.35,75.23,75.35,11373.0,60.3828,60.4068,60.3106,60.4068,11373.0
2019-11-14 11:10:00,75.32,75.38,75.22,75.38,13366.0,60.3828,60.4309,60.3026,60.4309,13366.0
2019-11-14 11:15:00,75.38,75.42,75.35,75.36,28296.0,60.4309,60.4629,60.4068,60.4148,28296.0
2019-11-14 11:20:00,75.36,75.37,75.25,75.25,7243.0,60.4148,60.4229,60.3266,60.3266,7243.0
2019-11-14 11:25:00,75.23,75.32,75.22,75.29,10850.0,60.3106,60.3828,60.3026,60.3587,10850.0
2019-11-14 11:30:00,75.29,75.29,75.13,75.22,35450.0,60.3587,60.3587,60.2304,60.3026,35450.0
2019-11-14 11:35:00,75.22,75.37,75.18,75.28,34841.0,60.3026,60.4229,60.2705,60.3507,34841.0
2019-11-14 11:40:00,75.27,75.27,75.11,75.17,20184.0,60.3427,60.3427,60.2144,60.2625,20184.0
2019-11-14 11:45:00,75.18,75.18,74.93,75.12,40479.0,60.2705,60.2705,60.0701,60.2224,40479.0
2019-11-14 11:50:00,75.16,75.16,74.95,75.03,30650.0,60.2545,60.2545,60.0861,60.1503,30650.0
2019-11-14 11:55:00,75.03,75.06,74.99,75.03,8963.0,60.1503,60.1743,60.1182,60.1503,8963.0
2019-11-14 12:00:00,75.03,75.09,75.03,75.09,4094.0,60.1503,60.1984,60.1503,60.1984,4094.0
2019-11-14 12:05:00,75.09,75.12,75.08,75.11,9234.0,60.1984,60.2224,60.1904,60.2144,9234.0
2019-11-14 12:10:00,75.11,75.19,75.1,75.19,7622.0,60.2144,60.2785,60.2064,60.2785,7622.0
2019-11-14 12:15:00,75.19,75.24,75.14,75.24,5504.0,60.2785,60.3186,60.2385,60.3186,5504.0
2019-11-14 12:20:00,75.25,75.3,75.21,75.27,5216.0,60.3266,60.3667,60.2946,60.3427,5216.0
2019-11-14 12:25:00,75.27,75.27,75.23,75.23,4631.0,60.3427,60.3427,60.3106,60.3106,4631.0
2019-11-14 12:30:00,75.23,75.27,75.22,75.27,4442.0,60.3106,60.3427,60.3026,60.3427,4442.0
2019-11-14 12:35:00,75.26,75.28,75.23,75.25,5345.0,60.3347,60.3507,60.3106,60.3266,5345.0
2019-11-14 12:40:00,75.26,75.36,75.25,75.36,7335.0,60.3347,60.4148,60.3266,60.4148,7335.0
2019-11-14 12:45:00,75.4,75.5,75.37,75.42,20236.0,60.4469,60.5271,60.4229,60.4629,20236.0
2019-11-14 12:50:00,75.41,75.42,75.39,75.39,3200.0,60.4549,60.4629,60.4389,60.4389,3200.0
2019-11-14 12:55:00,75.41,75.52,75.4,75.51,8153.0,60.4549,60.5431,60.4469,60.5351,8153.0
2019-11-14 13:00:00,75.49,75.52,75.45,75.49,6815.0,60.5191,60.5431,60.487,60.5191,6815.0
2019-11-14 13:05:00,75.5,75.54,75.49,75.52,5362.0,60.5271,60.5591,60.5191,60.5431,5362.0
2019-11-14 13:10:00,75.53,75.53,75.44,75.45,4505.0,60.5511,60.5511,60.479,60.487,4505.0
2019-11-14 13:15:00,75.45,75.51,75.45,75.49,3983.0,60.487,60.5351,60.487,60.5191,3983.0
2019-11-14 13:20:00,75.5,75.55,75.48,75.48,9148.0,60.5271,60.5672,60.511,60.511,9148.0
2019-11-14 13:25:00,75.48,75.49,75.4,75.44,10966.0,60.511,60.5191,60.4469,60.479,10966.0
2019-11-14 13:30:00,75.46,75.51,75.46,75.51,14383.0,60.495,60.5351,60.495,60.5351,14383.0
2019-11-14 13:35:00,75.5,75.59,75.49,75.49,61494.0,60.5271,60.5992,60.5191,60.5191,61494.0
2019-11-14 13:40:00,75.48,75.48,75.41,75.45,5492.0,60.511,60.511,60.4549,60.487,5492.0
2019-11-14 13:45:00,75.45,75.52,75.45,75.48,4544.0,60.487,60.5431,60.487,60.511,4544.0
2019-11-14 13:50:00,75.47,75.5,75.47,75.5,5536.0,60.503,60.5271,60.503,60.5271,5536.0
2019-11-14 13:55:00,75.5,75.5,75.23,75.45,13425.0,60.5271,60.5271,60.3106,60.487,13425.0
2019-11-14 14:00:00,75.41,75.49,75.41,75.48,14734.0,60.4549,60.5191,60.4549,60.511,14734.0
2019-11-14 14:05:00,75.46,75.54,75.41,75.5,27853.0,60.495,60.5591,60.4549,60.5271,27853.0
2019-11-14 14:10:00,75.51,75.52,75.45,75.45,2944.0,60.5351,60.5431,60.487,60.487,2944.0
2019-11-14 14:15:00,75.45,75.64,75.45,75.56,27205.0,60.487,60.6393,60.487,60.5752,27205.0
2019-11-14 14:20:00,75.56,75.58,75.5,75.55,17767.0,60.5752,60.5912,60.5271,60.5672,17767.0
2019-11-14 14:25:00,75.54,75.66,75.51,75.64,48842.0,60.5591,60.6553,60.5351,60.6393,48842.0
2019-11-14 14:30:00,75.63,75.63,75.51,75.54,22722.0,60.6313,60.6313,60.5351,60.5591,22722.0
2019-11-14 14:35:00,75.53,75.58,75.5,75.57,9385.0,60.5511,60.5912,60.5271,60.5832,9385.0
2019-11-14 14:40:00,75.58,75.65,75.57,75.64,10566.0,60.5912,60.6473,60.5832,60.6393,10566.0
2019-11-14 14:45:00,75.65,75.68,75.59,75.59,20454.0,60.6473,60.6714,60.5992,60.5992,20454.0
2019-11-14 14:50:00,75.57,75.62,75.56,75.62,10558.0,60.5832,60.6233,60.5752,60.6233,10558.0
2019-11-14 14:55:00,75.62,75.65,75.58,75.61,11500.0,60.6233,60.6473,60.5912,60.6153,11500.0
2019-11-14 15:00:00,75.61,75.79,75.61,75.77,21440.0,60.6153,60.7596,60.6153,60.7435,21440.0
2019-11-14 15:05:00,75.76,75.76,75.55,75.55,39646.0,60.7355,60.7355,60.5672,60.5672,39646.0
2019-11-14 15:10:00,75.55,75.55,75.45,75.51,10749.0,60.5672,60.5672,60.487,60.5351,10749.0
2019-11-14 15:15:00,75.51,75.56,75.46,75.55,17824.0,60.5351,60.5752,60.495,60.5672,17824.0
2019-11-14 15:20:00,75.56,75.61,75.53,75.58,33492.0,60.5752,60.6153,60.5511,60.5912,33492.0
2019-11-14 15:25:00,75.58,75.58,75.51,75.54,17901.0,60.5912,60.5912,60.5351,60.5591,17901.0
2019-11-14 15:30:00,75.53,75.6,75.5,75.53,27256.0,60.5511,60.6072,60.5271,60.5511,27256.0
2019-11-14 15:35:00,75.53,75.55,75.48,75.51,33083.0,60.5511,60.5672,60.511,60.5351,33083.0
2019-11-14 15:40:00,75.5,75.57,75.49,75.52,19304.0,60.5271,60.5832,60.5191,60.5431,19304.0
2019-11-14 15:45:00,75.52,75.6,75.52,75.6,17455.0,60.5431,60.6072,60.5431,60.6072,17455.0
2019-11-14 15:50:00,75.6,75.65,75.52,75.52,30481.0,60.6072,60.6473,60.5431,60.5431,30481.0
2019-11-14 15:55:00,75.51,75.6,75.5,75.6,48357.0,60.5351,60.6072,60.5271,60.6072,48357.0
2019-11-15 09:30:00,75.93,76.84,75.91,76.62,133623.0,60.8718,61.6013,60.8558,61.425,133623.0
2019-11-15 09:35:00,76.65,76.75,76.41,76.58,27270.0,61.449,61.5292,61.2566,61.3929,27270.0
2019-11-15 09:40:00,76.57,76.61,76.46,76.47,75671.0,61.3849,61.4169,61.2967,61.3047,75671.0
2019-11-15 09:45:00,76.49,76.72,76.25,76.67,36812.0,61.3207,61.5051,61.1283,61.465,36812.0
2019-11-15 09:50:00,76.65,76.68,76.43,76.43,15178.0,61.449,61.4731,61.2726,61.2726,15178.0
2019-11-15 09:55:00,76.43,76.48,76.28,76.33,9394.0,61.2726,61.3127,61.1524,61.1925,9394.0
2019-11-15 10:00:00,76.33,76.35,76.25,76.28,19207.0,61.1925,61.2085,61.1283,61.1524,19207.0
2019-11-15 10:05:00,76.31,76.37,76.29,76.32,7827.0,61.1764,61.2245,61.1604,61.1844,7827.0
2019-11-15 10:10:00,76.34,76.38,76.25,76.3,11070.0,61.2005,61.2326,61.1283,61.1684,11070.0
2019-11-15 10:15:00,76.25,76.35,76.25,76.31,31342.0,61.1283,61.2085,61.1283,61.1764,31342.0
2019-11-15 10:20:00,76.33,76.35,76.3,76.33,19305.0,61.1925,61.2085,61.1684,61.1925,19305.0
2019-11-15 10:25:00,76.33,76.38,76.27,76.3,33818.0,61.1925,61.2326,61.1444,61.1684,33818.0
2019-11-15 10:30:00,76.32,76.33,76.18,76.23,14646.0,61.1844,61.1925,61.0722,61.1123,14646.0
2019-11-15 10:35:00,76.25,76.28,76.14,76.14,18086.0,61.1283,61.1524,61.0401,61.0401,18086.0
2019-11-15 10:40:00,76.16,76.32,76.16,76.31,15403.0,61.0562,61.1844,61.0562,61.1764,15403.0
2019-11-15 10:45:00,76.32,76.37,76.28,76.34,10928.0,61.1844,61.2245,61.1524,61.2005,10928.0
2019-11-15 10:50:00,76.35,76.56,76.35,76.49,25079.0,61.2085,61.3769,61.2085,61.3207,25079.0
2019-11-15 10:55:00,76.49,76.51,76.4,76.41,14299.0,61.3207,61.3368,61.2486,61.2566,14299.0
2019-11-15 11:00:00,76.41,76.59,76.4,76.54,45410.0,61.2566,61.4009,61.2486,61.3608,45410.0
2019-11-15 11:05:00,76.56,76.58,76.52,76.58,10192.0,61.3769,61.3929,61.3448,61.3929,10192.0
2019-11-15 11:10:00,76.57,76.62,76.53,76.56,10888.0,61.3849,61.425,61.3528,61.3769,10888.0
2019-11-15 11:15:00,76.55,76.57,76.46,76.53,12620.0,61.3688,61.3849,61.2967,61.3528,12620.0
2019-11-15 11:20:00,76.53,76.56,76.46,76.48,7758.0,61.3528,61.3769,61.2967,61.3127,7758.0
2019-11-15 11:25:00,76.48,76.53,76.46,76.49,14476.0,61.3127,61.3528,61.2967,61.3207,14476.0
2019-11-15 11:30:00,76.48,76.6,76.46,76.59,19027.0,61.3127,61.4089,61.2967,61.4009,19027.0
2019-11-15 11:35:00,76.57,76.57,76.42,76.5,17409.0,61.3849,61.3849,61.2646,61.3288,17409.0
2019-11-15 11:40:00,76.5,76.62,76.5,76.61,24325.0,61.3288,61.425,61.3288,61.4169,24325.0
2019-11-15 11:45:00,76.6,76.65,76.57,76.65,11422.0,61.4089,61.449,61.3849,61.449,11422.0
2019-11-15 11:50:00,76.64,76.72,76.63,76.67,13560.0,61.441,61.5051,61.433,61.465,13560.0
2019-11-15 11:55:00,76.69,76.8,76.68,76.8,10905.0,61.4811,61.5693,61.4731,61.5693,10905.0
2019-11-15 12:00:00,76.81,76.97,76.8,76.97,22532.0,61.5773,61.7055,61.5693,61.7055,22532.0
2019-11-15 12:05:00,76.96,77.03,76.93,77.02,18294.0,61.6975,61.7536,61.6735,61.7456,18294.0
2019-11-15 12:10:00,77.02,77.11,76.99,77.09,18536.0,61.7456,61.8178,61.7216,61.8017,18536.0
2019-11-15 12:15:00,77.07,77.1,77.02,77.02,27120.0,61.7857,61.8098,61.7456,61.7456,27120.0
2019-11-15 12:20:00,77.03,77.06,77.0,77.03,14536.0,61.7536,61.7777,61.7296,61.7536,14536.0
2019-11-15 12:25:00,77.04,77.04,76.96,76.97,15116.0,61.7617,61.7617,61.6975,61.7055,15116.0
2019-11-15 12:30:00,76.97,77.0,76.88,76.92,47530.0,61.7055,61.7296,61.6334,61.6655,47530.0
2019-11-15 12:35:00,76.92,77.07,76.92,77.01,13534.0,61.6655,61.7857,61.6655,61.7376,13534.0
2019-11-15 12:40:00,77.01,77.11,76.93,77.09,14426.0,61.7376,61.8178,61.6735,61.8017,14426.0
2019-11-15 12:45:00,77.09,77.09,76.98,77.05,7734.0,61.8017,61.8017,61.7136,61.7697,7734.0
2019-11-15 12:50:00,77.05,77.07,77.02,77.03,6100.0,61.7697,61.7857,61.7456,61.7536,6100.0
2019-11-15 12:55:00,77.03,77.04,76.94,76.94,7784.0,61.7536,61.7617,61.6815,61.6815,7784.0
2019-11-15 13:00:00,76.95,76.96,76.85,76.88,6821.0,61.6895,61.6975,61.6093,61.6334,6821.0
2019-11-15 13:05:00,76.88,76.93,76.84,76.9,10992.0,61.6334,61.6735,61.6013,61.6494,10992.0
2019-11-15 13:10:00,76.9,76.95,76.85,76.87,9704.0,61.6494,61.6895,61.6093,61.6254,9704.0
2019-11-15 13:15:00,76.87,76.93,76.87,76.91,7969.0,61.6254,61.6735,61.6254,61.6574,7969.0
2019-11-15 13:20:00,76.91,76.95,76.86,76.94,7490.0,61.6574,61.6895,61.6174,61.6815,7490.0
2019-11-15 13:25:00,76.94,76.94,76.91,76.91,4315.0,61.6815,61.6815,61.6574,61.6574,4315.0
2019-11-15 13:30:00,76.9,76.95,76.9,76.91,7286.0,61.6494,61.6895,61.6494,61.6574,7286.0
2019-11-15 13:35:00,76.91,76.96,76.89,76.94,6116.0,61.6574,61.6975,61.6414,61.6815,6116.0
2019-11-15 13:40:00,76.94,76.99,76.94,76.98,4489.0,61.6815,61.7216,61.6815,61.7136,4489.0
2019-11-15 13:45:00,76.98,76.98,76.87,76.88,6500.0,61.7136,61.7136,61.6254,61.6334,6500.0
2019-11-15 13:50:00,76.88,76.91,76.87,76.87,5626.0,61.6334,61.6574,61.6254,61.6254,5626.0
2019-11-15 13:55:00,76.87,76.95,76.87,76.94,6373.0,61.6254,61.6895,61.6254,61.6815,6373.0
2019-11-15 14:00:00,76.94,76.97,76.92,76.94,5518.0,61.6815,61.7055,61.6655,61.6815,5518.0
2019-11-15 14:05:00,76.93,76.94,76.89,76.91,10285.0,61.6735,61.6815,61.6414,61.6574,10285.0
2019-11-15 14:10:00,76.9,77.01,76.88,76.95,9466.0,61.6494,61.7376,61.6334,61.6895,9466.0
2019-11-15 14:15:00,76.95,77.06,76.95,77.06,11124.0,61.6895,61.7777,61.6895,61.7777,11124.0
2019-11-15 14:20:00,77.06,77.1,77.05,77.08,14338.0,61.7777,61.8098,61.7697,61.7937,14338.0
2019-11-15 14:25:00,77.08,77.11,77.03,77.09,16421.0,61.7937,61.8178,61.7536,61.8017,16421.0
2019-11-15 14:30:00,77.09,77.11,77.02,77.06,19506.0,61.8017,61.8178,61.7456,61.7777,19506.0
2019-11-15 14:35:00,77.05,77.07,77.03,77.06,10802.0,61.7697,61.7857,61.7536,61.7777,10802.0
2019-11-15 14:40:00,77.06,77.06,77.03,77.05,9594.0,61.7777,61.7777,61.7536,61.7697,9594.0
2019-11-15 14:45:00,77.04,77.05,76.97,77.0,13766.0,61.7617,61.7697,61.7055,61.7296,13766.0
2019-11-15 14:50:00,76.99,77.06,76.98,77.05,13810.0,61.7216,61.7777,61.7136,61.7697,13810.0
2019-11-15 14:55:00,77.06,77.11,77.04,77.1,11591.0,61.7777,61.8178,61.7617,61.8098,11591.0
2019-11-15 15:00:00,77.11,77.11,77.03,77.06,10284.0,61.8178,61.8178,61.7536,61.7777,10284.0
2019-11-15 15:05:00,77.06,77.07,77.03,77.03,12022.0,61.7777,61.7857,61.7536,61.7536,12022.0
2019-11-15 15:10:00,77.04,77.04,76.97,76.98,10776.0,61.7617,61.7617,61.7055,61.7136,10776.0
2019-11-15 15:15:00,76.98,77.0,76.96,76.98,15713.0,61.7136,61.7296,61.6975,61.7136,15713.0
2019-11-15 15:20:00,76.97,76.98,76.91,76.98,19711.0,61.7055,61.7136,61.6574,61.7136,19711.0
2019-11-15 15:25:00,76.98,77.05,76.97,77.04,19646.0,61.7136,61.7697,61.7055,61.7617,19646.0
2019-11-15 15:30:00,77.04,77.07,77.0,77.04,18505.0,61.7617,61.7857,61.7296,61.7617,18505.0
2019-11-15 15:35:00,77.05,77.08,77.02,77.03,18380.0,61.7697,61.7937,61.7456,61.7536,18380.0
2019-11-15 15:40:00,77.03,77.03,76.93,76.94,101252.0,61.7536,61.7536,61.6735,61.6815,101252.0
2019-11-15 15:45:00,76.94,77.02,76.9,76.98,56592.0,61.6815,61.7456,61.6494,61.7136,56592.0
2019-11-15 15:50:00,76.98,77.03,76.95,77.02,54188.0,61.7136,61.7536,61.6895,61.7456,54188.0
2019-11-15 15:55:00,77.04,77.1,76.98,77.1,92598.0,61.7617,61.8098,61.7136,61.8098,92598.0
2019-11-18 09:30:00,76.66,76.94,76.4,76.83,29491.0,61.457,61.6815,61.2486,61.5933,29491.0
2019-11-18 09:35:00,76.79,76.95,76.6,76.94,13547.0,61.5612,61.6895,61.4089,61.6815,13547.0
2019-11-18 09:40:00,76.9,76.92,76.37,76.5,50747.0,61.6494,61.6655,61.2245,61.3288,50747.0
2019-11-18 09:45:00,76.47,76.5,76.3,76.5,47381.0,61.3047,61.3288,61.1684,61.3288,47381.0
2019-11-18 09:50:00,76.5,76.8,76.47,76.74,12854.0,61.3288,61.5693,61.3047,61.5212,12854.0
2019-11-18 09:55:00,76.7,76.91,76.66,76.89,12501.0,61.4891,61.6574,61.457,61.6414,12501.0
2019-11-18 10:00:00,76.87,76.92,76.7,76.85,14930.0,61.6254,61.6655,61.4891,61.6093,14930.0
2019-11-18 10:05:00,76.86,76.92,76.79,76.81,11982.0,61.6174,61.6655,61.5612,61.5773,11982.0
2019-11-18 10:10:00,76.81,76.86,76.77,76.81,25235.0,61.5773,61.6174,61.5452,61.5773,25235.0
2019-11-18 10:15:00,76.8,76.83,76.63,76.82,16665.0,61.5693,61.5933,61.433,61.5853,16665.0
2019-11-18 10:20:00,76.85,76.93,76.81,76.88,14853.0,61.6093,61.6735,61.5773,61.6334,14853.0
2019-11-18 10:25:00,76.92,76.92,76.81,76.82,14420.0,61.6655,61.6655,61.5773,61.5853,14420.0
2019-11-18 10:30:00,76.81,76.87,76.75,76.86,17881.0,61.5773,61.6254,61.5292,61.6174,17881.0
2019-11-18 10:35:00,76.84,76.88,76.75,76.81,19785.0,61.6013,61.6334,61.5292,61.5773,19785.0
2019-11-18 10:40:00,76.8,76.83,76.62,76.63,24018.0,61.5693,61.5933,61.425,61.433,24018.0
2019-11-18 10:45:00,76.62,76.88,76.62,76.84,28488.0,61.425,61.6334,61.425,61.6013,28488.0
2019-11-18 10:50:00,76.84,76.88,76.76,76.77,10932.0,61.6013,61.6334,61.5372,61.5452,10932.0
2019-11-18 10:55:00,76.77,76.78,76.67,76.76,19211.0,61.5452,61.5532,61.465,61.5372,19211.0
2019-11-18 11:00:00,76.77,76.87,76.74,76.81,23020.0,61.5452,61.6254,61.5212,61.5773,23020.0
2019-11-18 11:05:00,76.8,76.83,76.71,76.83,22377.0,61.5693,61.5933,61.4971,61.5933,22377.0
2019-11-18 11:10:00,76.83,76.91,76.81,76.82,24056.0,61.5933,61.6574,61.5773,61.5853,24056.0
2019-11-18 11:15:00,76.82,76.89,76.79,76.84,16845.0,61.5853,61.6414,61.5612,61.6013,16845.0
2019-11-18 11:20:00,76.82,76.88,76.8,76.87,34306.0,61.5853,61.6334,61.5693,61.6254,34306.0
2019-11-18 11:25:00,76.86,76.91,76.82,76.84,11942.0,61.6174,61.6574,61.5853,61.6013,11942.0
2019-11-18 11:30:00,76.84,77.0,76.83,76.94,37748.0,61.6013,61.7296,61.5933,61.6815,37748.0
2019-11-18 11:35:00,76.92,76.98,76.85,76.95,24537.0,61.6655,61.7136,61.6093,61.6895,24537.0
2019-11-18 11:40:00,76.94,76.96,76.83,76.84,11542.0,61.6815,61.6975,61.5933,61.6013,11542.0
2019-11-18 11:45:00,76.85,76.93,76.82,76.88,36535.0,61.6093,61.6735,61.5853,61.6334,36535.0
2019-11-18 11:50:00,76.88,76.92,76.85,76.92,5433.0,61.6334,61.6655,61.6093,61.6655,5433.0
2019-11-18 11:55:00,76.9,76.91,76.82,76.86,9702.0,61.6494,61.6574,61.5853,61.6174,9702.0
2019-11-18 12:00:00,76.87,76.96,76.86,76.92,17084.0,61.6254,61.6975,61.6174,61.6655,17084.0
2019-11-18 12:05:00,76.92,76.98,76.92,76.96,15530.0,61.6655,61.7136,61.6655,61.6975,15530.0
2019-11-18 12:10:00,76.97,77.03,76.94,76.98,7153.0,61.7055,61.7536,61.6815,61.7136,7153.0
2019-11-18 12:15:00,76.98,77.05,76.98,77.01,9402.0,61.7136,61.7697,61.7136,61.7376,9402.0
2019-11-18 12:20:00,77.02,77.05,77.01,77.04,6792.0,61.7456,61.7697,61.7376,61.7617,6792.0
2019-11-18 12:25:00,77.05,77.1,77.04,77.07,22318.0,61.7697,61.8098,61.7617,61.7857,22318.0
2019-11-18 12:30:00,77.06,77.16,77.03,77.16,66358.0,61.7777,61.8579,61.7536,61.8579,66358.0
2019-11-18 12:35:00,77.14,77.23,77.14,77.2,12798.0,61.8418,61.914,61.8418,61.8899,12798.0
2019-11-18 12:40:00,77.21,77.22,77.16,77.16,6714.0,61.8979,61.906,61.8579,61.8579,6714.0
2019-11-18 12:45:00,77.12,77.14,77.02,77.06,13399.0,61.8258,61.8418,61.7456,61.7777,13399.0
2019-11-18 12:50:00,77.05,77.16,77.03,77.14,20778.0,61.7697,61.8579,61.7536,61.8418,20778.0
2019-11-18 12:55:00,77.14,77.14,77.04,77.06,16271.0,61.8418,61.8418,61.7617,61.7777,16271.0
2019-11-18 13:00:00,77.06,77.11,77.03,77.09,7500.0,61.7777,61.8178,61.7536,61.8017,7500.0
2019-11-18 13:05:00,77.11,77.11,77.07,77.1,9084.0,61.8178,61.8178,61.7857,61.8098,9084.0
2019-11-18 13:10:00,77.1,77.17,77.08,77.17,9114.0,61.8098,61.8659,61.7937,61.8659,9114.0
2019-11-18 13:15:00,77.17,77.26,77.17,77.26,23167.0,61.8659,61.938,61.8659,61.938,23167.0
2019-11-18 13:20:00,77.28,77.29,77.17,77.22,27267.0,61.9541,61.9621,61.8659,61.906,27267.0
2019-11-18 13:25:00,77.22,77.26,77.2,77.21,7012.0,61.906,61.938,61.8899,61.8979,7012.0
2019-11-18 13:30:00,77.21,77.21,77.13,77.19,21097.0,61.8979,61.8979,61.8338,61.8819,21097.0
2019-11-18 13:35:00,77.19,77.27,77.17,77.26,24982.0,61.8819,61.946,61.8659,61.938,24982.0
2019-11-18 13:40:00,77.27,77.28,77.19,77.2,59667.0,61.946,61.9541,61.8819,61.8899,59667.0
2019-11-18 13:45:00,77.2,77.24,77.16,77.19,30508.0,61.8899,61.922,61.8579,61.8819,30508.0
2019-11-18 13:50:00,77.21,77.29,77.21,77.26,30737.0,61.8979,61.9621,61.8979,61.938,30737.0
2019-11-18 13:55:00,77.26,77.27,77.2,77.22,10233.0,61.938,61.946,61.8899,61.906,10233.0
2019-11-18 14:00:00,77.22,77.27,77.21,77.27,24447.0,61.906,61.946,61.8979,61.946,24447.0
2019-11-18 14:05:00,77.27,77.34,77.26,77.34,17101.0,61.946,62.0022,61.938,62.0022,17101.0
2019-11-18 14:10:00,77.35,77.47,77.34,77.43,25357.0,62.0102,62.1064,62.0022,62.0743,25357.0
2019-11-18 14:15:00,77.41,77.43,77.34,77.38,21027.0,62.0583,62.0743,62.0022,62.0342,21027.0
2019-11-18 14:20:00,77.39,77.49,77.39,77.48,51147.0,62.0423,62.1224,62.0423,62.1144,51147.0
2019-11-18 14:25:00,77.48,77.49,77.4,77.41,45478.0,62.1144,62.1224,62.0503,62.0583,45478.0
2019-11-18 14:30:00,77.41,77.48,77.39,77.47,31332.0,62.0583,62.1144,62.0423,62.1064,31332.0
2019-11-18 14:35:00,77.47,77.59,77.46,77.57,24899.0,62.1064,62.2026,62.0984,62.1866,24899.0
2019-11-18 14:40:00,77.56,77.69,77.56,77.64,48621.0,62.1785,62.2828,62.1785,62.2427,48621.0
2019-11-18 14:45:00,77.64,77.68,77.39,77.42,62805.0,62.2427,62.2747,62.0423,62.0663,62805.0
2019-11-18 14:50:00,77.42,77.43,77.33,77.33,25239.0,62.0663,62.0743,61.9941,61.9941,25239.0
2019-11-18 14:55:00,77.33,77.33,77.24,77.28,13130.0,61.9941,61.9941,61.922,61.9541,13130.0
2019-11-18 15:00:00,77.28,77.3,77.18,77.19,10500.0,61.9541,61.9701,61.8739,61.8819,10500.0
2019-11-18 15:05:00,77.18,77.2,77.14,77.17,14549.0,61.8739,61.8899,61.8418,61.8659,14549.0
2019-11-18 15:10:00,77.18,77.23,77.16,77.19,15520.0,61.8739,61.914,61.8579,61.8819,15520.0
2019-11-18 15:15:00,77.19,77.21,77.11,77.21,19919.0,61.8819,61.8979,61.8178,61.8979,19919.0
2019-11-18 15:20:00,77.21,77.37,77.18,77.36,63138.0,61.8979,62.0262,61.8739,62.0182,63138.0
2019-11-18 15:25:00,77.36,77.42,77.28,77.32,30168.0,62.0182,62.0663,61.9541,61.9861,30168.0
2019-11-18 15:30:00,77.31,77.39,77.31,77.36,18690.0,61.9781,62.0423,61.9781,62.0182,18690.0
2019-11-18 15:35:00,77.37,77.38,77.33,77.33,35203.0,62.0262,62.0342,61.9941,61.9941,35203.0
2019-11-18 15:40:00,77.34,77.37,77.2,77.31,65396.0,62.0022,62.0262,61.8899,61.9781,65396.0
2019-11-18 15:45:00,77.31,77.36,77.28,77.31,54092.0,61.9781,62.0182,61.9541,61.9781,54092.0
2019-11-18 15:50:00,77.31,77.31,77.14,77.23,51783.0,61.9781,61.9781,61.8418,61.914,51783.0
2019-11-18 15:55:00,77.24,77.32,77.2,77.29,80336.0,61.922,61.9861,61.8899,61.9621,80336.0
2019-11-19 09:30:00,76.42,76.61,75.93,76.05,58560.0,61.2646,61.4169,60.8718,60.968,58560.0
2019-11-19 09:35:00,76.09,76.43,75.94,76.17,13200.0,61.0001,61.2726,60.8798,61.0642,13200.0
2019-11-19 09:40:00,76.2,76.54,76.2,76.4,9403.0,61.0882,61.3608,61.0882,61.2486,9403.0
2019-11-19 09:45:00,76.33,76.42,76.18,76.24,9587.0,61.1925,61.2646,61.0722,61.1203,9587.0
2019-11-19 09:50:00,76.23,76.23,75.91,76.04,14751.0,61.1123,61.1123,60.8558,60.96,14751.0
2019-11-19 09:55:00,76.07,76.17,76.02,76.11,6540.0,60.984,61.0642,60.9439,61.0161,6540.0
2019-11-19 10:00:00,76.14,76.14,75.68,75.68,15475.0,61.0401,61.0401,60.6714,60.6714,15475.0
2019-11-19 10:05:00,75.67,75.74,75.51,75.64,38530.0,60.6634,60.7195,60.5351,60.6393,38530.0
2019-11-19 10:10:00,75.61,75.71,75.51,75.51,35204.0,60.6153,60.6954,60.5351,60.5351,35204.0
2019-11-19 10:15:00,75.51,75.67,75.44,75.57,46040.0,60.5351,60.6634,60.479,60.5832,46040.0
2019-11-19 10:20:00,75.54,75.67,75.45,75.5,27575.0,60.5591,60.6634,60.487,60.5271,27575.0
2019-11-19 10:25:00,75.5,75.5,75.25,75.27,50236.0,60.5271,60.5271,60.3266,60.3427,50236.0
2019-11-19 10:30:00,75.26,75.26,75.04,75.04,64179.0,60.3347,60.3347,60.1583,60.1583,64179.0
2019-11-19 10:35:00,75.04,75.28,74.98,75.27,92588.0,60.1583,60.3507,60.1102,60.3427,92588.0
2019-11-19 10:40:00,75.28,75.32,75.12,75.15,22942.0,60.3507,60.3828,60.2224,60.2465,22942.0
2019-11-19 10:45:00,75.12,75.23,74.97,74.98,23619.0,60.2224,60.3106,60.1022,60.1102,23619.0
2019-11-19 10:50:00,74.99,75.02,74.8,74.89,30715.0,60.1182,60.1423,59.9659,60.038,30715.0
2019-11-19 10:55:00,74.86,75.0,74.83,74.93,10826.0,60.014,60.1262,59.9899,60.0701,10826.0
2019-11-19 11:00:00,74.93,74.98,74.87,74.96,19290.0,60.0701,60.1102,60.022,60.0942,19290.0
2019-11-19 11:05:00,74.97,75.14,74.92,75.09,26694.0,60.1022,60.2385,60.0621,60.1984,26694.0
2019-11-19 11:10:00,75.12,75.29,75.11,75.26,14465.0,60.2224,60.3587,60.2144,60.3347,14465.0
2019-11-19 11:15:00,75.27,75.32,75.23,75.3,6707.0,60.3427,60.3828,60.3106,60.3667,6707.0
2019-11-19 11:20:00,75.31,75.4,75.31,75.38,8041.0,60.3748,60.4469,60.3748,60.4309,8041.0
2019-11-19 11:25:00,75.38,75.39,75.24,75.33,20615.0,60.4309,60.4389,60.3186,60.3908,20615.0
2019-11-19 11:30:00,75.33,75.35,75.27,75.35,14176.0,60.3908,60.4068,60.3427,60.4068,14176.0
2019-11-19 11:35:00,75.39,75.77,75.35,75.62,22167.0,60.4389,60.7435,60.4068,60.6233,22167.0
2019-11-19 11:40:00,75.62,75.67,75.5,75.5,14278.0,60.6233,60.6634,60.5271,60.5271,14278.0
2019-11-19 11:45:00,75.51,75.57,75.43,75.49,7955.0,60.5351,60.5832,60.471,60.5191,7955.0
2019-11-19 11:50:00,75.52,75.55,75.5,75.54,6200.0,60.5431,60.5672,60.5271,60.5591,6200.0
2019-11-19 11:55:00,75.56,75.73,75.53,75.72,10795.0,60.5752,60.7115,60.5511,60.7034,10795.0
2019-11-19 12:00:00,75.72,75.77,75.59,75.59,10845.0,60.7034,60.7435,60.5992,60.5992,10845.0
2019-11-19 12:05:00,75.61,75.61,75.17,75.36,39909.0,60.6153,60.6153,60.2625,60.4148,39909.0
2019-11-19 12:10:00,75.38,75.46,75.37,75.46,5662.0,60.4309,60.495,60.4229,60.495,5662.0
2019-11-19 12:15:00,75.46,75.55,75.44,75.5,7801.0,60.495,60.5672,60.479,60.5271,7801.0
2019-11-19 12:20:00,75.47,75.5,75.41,75.44,13447.0,60.503,60.5271,60.4549,60.479,13447.0
2019-11-19 12:25:00,75.46,75.48,75.36,75.38,2532.0,60.495,60.511,60.4148,60.4309,2532.0
2019-11-19 12:30:00,75.38,75.43,75.33,75.33,6651.0,60.4309,60.471,60.3908,60.3908,6651.0
2019-11-19 12:35:00,75.33,75.35,75.3,75.35,2702.0,60.3908,60.4068,60.3667,60.4068,2702.0
2019-11-19 12:40:00,75.33,75.41,75.28,75.36,8535.0,60.3908,60.4549,60.3507,60.4148,8535.0
2019-11-19 12:45:00,75.36,75.42,75.34,75.42,4899.0,60.4148,60.4629,60.3988,60.4629,4899.0
2019-11-19 12:50:00,75.42,75.42,75.31,75.33,14060.0,60.4629,60.4629,60.3748,60.3908,14060.0
2019-11-19 12:55:00,75.34,75.37,75.33,75.34,11710.0,60.3988,60.4229,60.3908,60.3988,11710.0
2019-11-19 13:00:00,75.34,75.35,75.2,75.2,9515.0,60.3988,60.4068,60.2866,60.2866,9515.0
2019-11-19 13:05:00,75.19,75.22,75.17,75.21,7007.0,60.2785,60.3026,60.2625,60.2946,7007.0
2019-11-19 13:10:00,75.21,75.33,75.18,75.32,4479.0,60.2946,60.3908,60.2705,60.3828,4479.0
2019-11-19 13:15:00,75.34,75.34,75.29,75.3,4509.0,60.3988,60.3988,60.3587,60.3667,4509.0
2019-11-19 13:20:00,75.3,75.31,75.23,75.23,8502.0,60.3667,60.3748,60.3106,60.3106,8502.0
2019-11-19 13:25:00,75.24,75.32,75.24,75.3,6267.0,60.3186,60.3828,60.3186,60.3667,6267.0
2019-11-19 13:30:00,75.28,75.28,75.24,75.26,14531.0,60.3507,60.3507,60.3186,60.3347,14531.0
2019-11-19 13:35:00,75.26,75.26,75.02,75.04,28990.0,60.3347,60.3347,60.1423,60.1583,28990.0
2019-11-19 13:40:00,75.05,75.13,74.99,75.02,12102.0,60.1663,60.2304,60.1182,60.1423,12102.0
2019-11-19 13:45:00,75.02,75.06,75.0,75.0,9136.0,60.1423,60.1743,60.1262,60.1262,9136.0
2019-11-19 13:50:00,74.98,74.98,74.94,74.94,6503.0,60.1102,60.1102,60.0781,60.0781,6503.0
2019-11-19 13:55:00,74.95,74.97,74.92,74.95,9146.0,60.0861,60.1022,60.0621,60.0861,9146.0
2019-11-19 14:00:00,74.95,75.03,74.93,74.94,9718.0,60.0861,60.1503,60.0701,60.0781,9718.0
2019-11-19 14:05:00,74.94,75.0,74.92,75.0,5775.0,60.0781,60.1262,60.0621,60.1262,5775.0
2019-11-19 14:10:00,75.01,75.07,75.01,75.03,9125.0,60.1342,60.1823,60.1342,60.1503,9125.0
2019-11-19 14:15:00,75.03,75.09,75.02,75.06,8240.0,60.1503,60.1984,60.1423,60.1743,8240.0
2019-11-19 14:20:00,75.05,75.18,75.04,75.16,6554.0,60.1663,60.2705,60.1583,60.2545,6554.0
2019-11-19 14:25:00,75.18,75.39,75.15,75.35,33760.0,60.2705,60.4389,60.2465,60.4068,33760.0
2019-11-19 14:30:00,75.33,75.34,75.25,75.26,6604.0,60.3908,60.3988,60.3266,60.3347,6604.0
2019-11-19 14:35:00,75.26,75.31,75.26,75.31,4829.0,60.3347,60.3748,60.3347,60.3748,4829.0
2019-11-19 14:40:00,75.31,75.36,75.31,75.34,8879.0,60.3748,60.4148,60.3748,60.3988,8879.0
2019-11-19 14:45:00,75.34,75.35,75.3,75.31,4700.0,60.3988,60.4068,60.3667,60.3748,4700.0
2019-11-19 14:50:00,75.3,75.32,75.21,75.21,10976.0,60.3667,60.3828,60.2946,60.2946,10976.0
2019-11-19 14:55:00,75.2,75.22,75.2,75.22,4032.0,60.2866,60.3026,60.2866,60.3026,4032.0
2019-11-19 15:00:00,75.22,75.26,75.21,75.23,10783.0,60.3026,60.3347,60.2946,60.3106,10783.0
2019-11-19 15:05:00,75.22,75.28,75.22,75.26,11953.0,60.3026,60.3507,60.3026,60.3347,11953.0
2019-11-19 15:10:00,75.26,75.29,75.24,75.29,13521.0,60.3347,60.3587,60.3186,60.3587,13521.0
2019-11-19 15:15:00,75.28,75.28,75.23,75.25,10464.0,60.3507,60.3507,60.3106,60.3266,10464.0
2019-11-19 15:20:00,75.24,75.25,75.1,75.13,11920.0,60.3186,60.3266,60.2064,60.2304,11920.0
2019-11-19 15:25:00,75.12,75.12,75.06,75.07,10735.0,60.2224,60.2224,60.1743,60.1823,10735.0
2019-11-19 15:30:00,75.08,75.09,75.04,75.08,17884.0,60.1904,60.1984,60.1583,60.1904,17884.0
2019-11-19 15:35:00,75.08,75.26,75.07,75.24,29531.0,60.1904,60.3347,60.1823,60.3186,29531.0
2019-11-19 15:40:00,75.24,75.29,75.24,75.28,19161.0,60.3186,60.3587,60.3186,60.3507,19161.0
2019-11-19 15:45:00,75.28,76.14,75.25,75.34,71529.0,60.3507,61.0401,60.3266,60.3988,71529.0
2019-11-19 15:50:00,75.32,75.37,75.29,75.32,51786.0,60.3828,60.4229,60.3587,60.3828,51786.0
2019-11-19 15:55:00,75.31,75.42,75.26,75.33,102445.0,60.3748,60.4629,60.3347,60.3908,102445.0
2019-11-20 09:30:00,74.92,75.05,74.1,74.27,79585.0,60.0621,60.1663,59.4047,59.541,79585.0
2019-11-20 09:35:00,74.17,75.0,73.89,74.88,38157.0,59.4608,60.1262,59.2364,60.03,38157.0
2019-11-20 09:40:00,74.97,75.28,74.95,75.05,22693.0,60.1022,60.3507,60.0861,60.1663,22693.0
2019-11-20 09:45:00,75.13,75.34,74.99,75.34,15492.0,60.2304,60.3988,60.1182,60.3988,15492.0
2019-11-20 09:50:00,75.28,75.34,75.12,75.18,17340.0,60.3507,60.3988,60.2224,60.2705,17340.0
2019-11-20 09:55:00,75.19,75.3,75.04,75.06,14982.0,60.2785,60.3667,60.1583,60.1743,14982.0
2019-11-20 10:00:00,75.06,75.15,74.97,75.14,19566.0,60.1743,60.2465,60.1022,60.2385,19566.0
2019-11-20 10:05:00,75.12,75.26,75.1,75.23,16501.0,60.2224,60.3347,60.2064,60.3106,16501.0
2019-11-20 10:10:00,75.21,75.22,75.07,75.1,16149.0,60.2946,60.3026,60.1823,60.2064,16149.0
2019-11-20 10:15:00,75.07,75.09,74.98,75.05,13765.0,60.1823,60.1984,60.1102,60.1663,13765.0
2019-11-20 10:20:00,75.03,75.06,74.98,75.0,16186.0,60.1503,60.1743,60.1102,60.1262,16186.0
2019-11-20 10:25:00,74.97,75.14,74.9,75.07,38152.0,60.1022,60.2385,60.0461,60.1823,38152.0
2019-11-20 10:30:00,75.08,75.18,75.06,75.17,22241.0,60.1904,60.2705,60.1743,60.2625,22241.0
2019-11-20 10:35:00,75.19,75.25,75.07,75.14,15169.0,60.2785,60.3266,60.1823,60.2385,15169.0
2019-11-20 10:40:00,75.13,75.17,74.82,74.87,13411.0,60.2304,60.2625,59.9819,60.022,13411.0
2019-11-20 10:45:00,74.89,75.0,74.87,74.98,7442.0,60.038,60.1262,60.022,60.1102,7442.0
2019-11-20 10:50:00,74.96,75.17,74.89,75.12,18709.0,60.0942,60.2625,60.038,60.2224,18709.0
2019-11-20 10:55:00,75.15,75.16,75.07,75.08,10305.0,60.2465,60.2545,60.1823,60.1904,10305.0
2019-11-20 11:00:00,75.07,75.18,75.06,75.16,21360.0,60.1823,60.2705,60.1743,60.2545,21360.0
2019-11-20 11:05:00,75.16,75.17,75.12,75.13,8531.0,60.2545,60.2625,60.2224,60.2304,8531.0
2019-11-20 11:10:00,75.13,75.14,75.01,75.06,14821.0,60.2304,60.2385,60.1342,60.1743,14821.0
2019-11-20 11:15:00,75.06,75.17,75.02,75.13,6359.0,60.1743,60.2625,60.1423,60.2304,6359.0
2019-11-20 11:20:00,75.15,75.27,75.13,75.24,11284.0,60.2465,60.3427,60.2304,60.3186,11284.0
2019-11-20 11:25:00,75.24,75.25,75.16,75.23,6791.0,60.3186,60.3266,60.2545,60.3106,6791.0
2019-11-20 11:30:00,75.2,75.2,75.1,75.16,12853.0,60.2866,60.2866,60.2064,60.2545,12853.0
2019-11-20 11:35:00,75.17,75.26,75.15,75.24,10031.0,60.2625,60.3347,60.2465,60.3186,10031.0
2019-11-20 11:40:00,75.26,75.27,75.16,75.2,6243.0,60.3347,60.3427,60.2545,60.2866,6243.0
2019-11-20 11:45:00,75.2,75.26,75.16,75.22,7780.0,60.2866,60.3347,60.2545,60.3026,7780.0
2019-11-20 11:50:00,75.21,75.21,75.12,75.2,9351.0,60.2946,60.2946,60.2224,60.2866,9351.0
2019-11-20 11:55:00,75.19,75.23,75.16,75.22,13675.0,60.2785,60.3106,60.2545,60.3026,13675.0
2019-11-20 12:00:00,75.22,75.25,75.16,75.17,9765.0,60.3026,60.3266,60.2545,60.2625,9765.0
2019-11-20 12:05:00,75.16,75.18,75.03,75.13,23115.0,60.2545,60.2705,60.1503,60.2304,23115.0
2019-11-20 12:10:00,75.13,75.16,75.02,75.06,32675.0,60.2304,60.2545,60.1423,60.1743,32675.0
2019-11-20 12:15:00,75.04,75.14,75.03,75.08,11319.0,60.1583,60.2385,60.1503,60.1904,11319.0
2019-11-20 12:20:00,75.08,75.08,74.94,74.95,10615.0,60.1904,60.1904,60.0781,60.0861,10615.0
2019-11-20 12:25:00,74.96,74.99,74.92,74.98,8900.0,60.0942,60.1182,60.0621,60.1102,8900.0
2019-11-20 12:30:00,74.99,75.0,74.95,74.95,14068.0,60.1182,60.1262,60.0861,60.0861,14068.0
2019-11-20 12:35:00,74.96,74.98,74.9,74.93,11199.0,60.0942,60.1102,60.0461,60.0701,11199.0
2019-11-20 12:40:00,74.94,74.95,74.9,74.94,5850.0,60.0781,60.0861,60.0461,60.0781,5850.0
2019-11-20 12:45:00,74.95,75.05,74.94,74.99,37208.0,60.0861,60.1663,60.0781,60.1182,37208.0
2019-11-20 12:50:00,74.99,75.01,74.86,74.88,13804.0,60.1182,60.1342,60.014,60.03,13804.0
2019-11-20 12:55:00,74.9,74.9,74.45,74.6,76919.0,60.0461,60.0461,59.6853,59.8056,76919.0
2019-11-20 13:00:00,74.59,74.62,74.44,74.52,37220.0,59.7975,59.8216,59.6773,59.7414,37220.0
2019-11-20 13:05:00,74.49,74.49,74.14,74.15,19077.0,59.7174,59.7174,59.4368,59.4448,19077.0
2019-11-20 13:10:00,74.09,74.1,73.92,74.03,38568.0,59.3967,59.4047,59.2604,59.3486,38568.0
2019-11-20 13:15:00,74.0,74.01,73.8,73.89,30951.0,59.3245,59.3326,59.1642,59.2364,30951.0
2019-11-20 13:20:00,73.89,74.2,73.87,74.07,16394.0,59.2364,59.4849,59.2203,59.3807,16394.0
2019-11-20 13:25:00,74.13,74.26,74.11,74.15,9239.0,59.4288,59.533,59.4127,59.4448,9239.0
2019-11-20 13:30:00,74.16,74.17,74.05,74.14,8086.0,59.4528,59.4608,59.3646,59.4368,8086.0
2019-11-20 13:35:00,74.11,74.15,74.06,74.07,7889.0,59.4127,59.4448,59.3726,59.3807,7889.0
2019-11-20 13:40:00,74.03,74.16,74.03,74.12,5758.0,59.3486,59.4528,59.3486,59.4207,5758.0
2019-11-20 13:45:00,74.15,74.26,74.15,74.26,5118.0,59.4448,59.533,59.4448,59.533,5118.0
2019-11-20 13:50:00,74.26,74.45,74.25,74.37,14446.0,59.533,59.6853,59.525,59.6212,14446.0
2019-11-20 13:55:00,74.37,74.37,74.2,74.2,5035.0,59.6212,59.6212,59.4849,59.4849,5035.0
2019-11-20 14:00:00,74.2,74.29,74.17,74.23,9400.0,59.4849,59.557,59.4608,59.5089,9400.0
2019-11-20 14:05:00,74.22,74.25,74.12,74.19,11885.0,59.5009,59.525,59.4207,59.4769,11885.0
2019-11-20 14:10:00,74.17,74.23,74.13,74.16,19887.0,59.4608,59.5089,59.4288,59.4528,19887.0
2019-11-20 14:15:00,74.16,74.25,74.14,74.23,17583.0,59.4528,59.525,59.4368,59.5089,17583.0
2019-11-20 14:20:00,74.23,74.31,74.21,74.29,8525.0,59.5089,59.5731,59.4929,59.557,8525.0
2019-11-20 14:25:00,74.29,74.42,74.28,74.4,10464.0,59.557,59.6613,59.549,59.6452,10464.0
2019-11-20 14:30:00,74.38,74.53,74.38,74.48,11477.0,59.6292,59.7494,59.6292,59.7094,11477.0
2019-11-20 14:35:00,74.49,74.53,74.47,74.49,10765.0,59.7174,59.7494,59.7013,59.7174,10765.0
2019-11-20 14:40:00,74.48,74.54,74.45,74.48,13568.0,59.7094,59.7575,59.6853,59.7094,13568.0
2019-11-20 14:45:00,74.48,74.48,74.36,74.43,8485.0,59.7094,59.7094,59.6132,59.6693,8485.0
2019-11-20 14:50:00,74.44,74.48,74.37,74.39,6714.0,59.6773,59.7094,59.6212,59.6372,6714.0
2019-11-20 14:55:00,74.39,74.44,74.37,74.42,10711.0,59.6372,59.6773,59.6212,59.6613,10711.0
2019-11-20 15:00:00,74.42,74.55,74.42,74.54,19934.0,59.6613,59.7655,59.6613,59.7575,19934.0
2019-11-20 15:05:00,74.53,74.58,74.52,74.57,8000.0,59.7494,59.7895,59.7414,59.7815,8000.0
2019-11-20 15:10:00,74.57,74.6,74.54,74.59,12386.0,59.7815,59.8056,59.7575,59.7975,12386.0
2019-11-20 15:15:00,74.58,74.63,74.43,74.43,12111.0,59.7895,59.8296,59.6693,59.6693,12111.0
2019-11-20 15:20:00,74.44,74.45,74.36,74.44,14061.0,59.6773,59.6853,59.6132,59.6773,14061.0
2019-11-20 15:25:00,74.43,74.44,74.25,74.26,24568.0,59.6693,59.6773,59.525,59.533,24568.0
2019-11-20 15:30:00,74.26,74.26,74.17,74.19,24602.0,59.533,59.533,59.4608,59.4769,24602.0
2019-11-20 15:35:00,74.18,74.32,74.17,74.24,30046.0,59.4688,59.5811,59.4608,59.5169,30046.0
2019-11-20 15:40:00,74.24,74.29,74.22,74.28,29714.0,59.5169,59.557,59.5009,59.549,29714.0
2019-11-20 15:45:00,74.3,74.34,74.28,74.29,21898.0,59.5651,59.5971,59.549,59.557,21898.0
2019-11-20 15:50:00,74.29,74.29,74.12,74.17,62568.0,59.557,59.557,59.4207,59.4608,62568.0
2019-11-20 15:55:00,74.17,74.24,74.13,74.15,114341.0,59.4608,59.5169,59.4288,59.4448,114341.0
2019-11-21 09:30:00,74.32,74.5,73.6,74.17,62920.0,59.5811,59.7254,59.0039,59.4608,62920.0
2019-11-21 09:35:00,74.17,74.43,74.04,74.24,32432.0,59.4608,59.6693,59.3566,59.5169,32432.0
2019-11-21 09:40:00,74.24,74.25,73.74,73.8,27507.0,59.5169,59.525,59.1161,59.1642,27507.0
2019-11-21 09:45:00,73.83,74.03,73.79,73.8,29991.0,59.1883,59.3486,59.1562,59.1642,29991.0
2019-11-21 09:50:00,73.82,74.08,73.79,73.84,24173.0,59.1802,59.3887,59.1562,59.1963,24173.0
2019-11-21 09:55:00,73.84,74.07,73.83,73.98,20629.0,59.1963,59.3807,59.1883,59.3085,20629.0
2019-11-21 10:00:00,73.94,73.99,73.62,73.65,35113.0,59.2764,59.3165,59.0199,59.044,35113.0
2019-11-21 10:05:00,73.65,73.73,73.63,73.66,30852.0,59.044,59.1081,59.0279,59.052,30852.0
2019-11-21 10:10:00,73.65,73.73,73.64,73.67,27188.0,59.044,59.1081,59.0359,59.06,27188.0
2019-11-21 10:15:00,73.66,73.71,73.39,73.41,39013.0,59.052,59.0921,58.8355,58.8516,39013.0
2019-11-21 10:20:00,73.4,73.48,73.34,73.43,21555.0,58.8435,58.9077,58.7954,58.8676,21555.0
2019-11-21 10:25:00,73.42,73.57,73.4,73.52,13859.0,58.8596,58.9798,58.8435,58.9397,13859.0
2019-11-21 10:30:00,73.51,73.63,73.39,73.48,32369.0,58.9317,59.0279,58.8355,58.9077,32369.0
2019-11-21 10:35:00,73.44,73.51,73.27,73.4,19265.0,58.8756,58.9317,58.7393,58.8435,19265.0
2019-11-21 10:40:00,73.39,73.42,73.29,73.32,22795.0,58.8355,58.8596,58.7554,58.7794,22795.0
2019-11-21 10:45:00,73.34,73.38,73.3,73.35,33418.0,58.7954,58.8275,58.7634,58.8035,33418.0
2019-11-21 10:50:00,73.34,73.34,73.07,73.09,27970.0,58.7954,58.7954,58.579,58.595,27970.0
2019-11-21 10:55:00,73.1,73.31,73.1,73.19,20033.0,58.603,58.7714,58.603,58.6752,20033.0
2019-11-21 11:00:00,73.18,73.18,73.0,73.04,47626.0,58.6672,58.6672,58.5229,58.5549,47626.0
2019-11-21 11:05:00,73.04,73.06,72.96,72.96,19318.0,58.5549,58.571,58.4908,58.4908,19318.0
2019-11-21 11:10:00,72.96,73.04,72.92,72.98,20012.0,58.4908,58.5549,58.4587,58.5068,20012.0
2019-11-21 11:15:00,72.98,72.99,72.91,72.92,21904.0,58.5068,58.5148,58.4507,58.4587,21904.0
2019-11-21 11:20:00,72.95,73.03,72.92,72.94,19603.0,58.4828,58.5469,58.4587,58.4748,19603.0
2019-11-21 11:25:00,72.95,73.02,72.92,72.93,22312.0,58.4828,58.5389,58.4587,58.4667,22312.0
2019-11-21 11:30:00,72.93,73.0,72.85,72.87,23629.0,58.4667,58.5229,58.4026,58.4186,23629.0
2019-11-21 11:35:00,72.87,72.88,72.8,72.88,18441.0,58.4186,58.4267,58.3625,58.4267,18441.0
2019-11-21 11:40:00,72.87,72.88,72.7,72.78,36189.0,58.4186,58.4267,58.2824,58.3465,36189.0
2019-11-21 11:45:00,72.78,72.93,72.78,72.81,36437.0,58.3465,58.4667,58.3465,58.3705,36437.0
2019-11-21 11:50:00,72.82,73.03,72.79,73.03,60756.0,58.3786,58.5469,58.3545,58.5469,60756.0
2019-11-21 11:55:00,73.04,73.05,72.89,72.95,12125.0,58.5549,58.5629,58.4347,58.4828,12125.0
2019-11-21 12:00:00,72.95,73.24,72.92,73.22,54670.0,58.4828,58.7153,58.4587,58.6992,54670.0
2019-11-21 12:05:00,73.23,73.29,73.04,73.12,32246.0,58.7072,58.7554,58.5549,58.6191,32246.0
2019-11-21 12:10:00,73.14,73.23,73.1,73.19,27595.0,58.6351,58.7072,58.603,58.6752,27595.0
2019-11-21 12:15:00,73.19,73.39,73.13,73.37,32119.0,58.6752,58.8355,58.6271,58.8195,32119.0
2019-11-21 12:20:00,73.36,73.36,73.17,73.22,19852.0,58.8115,58.8115,58.6591,58.6992,19852.0
2019-11-21 12:25:00,73.23,73.23,73.08,73.1,29040.0,58.7072,58.7072,58.587,58.603,29040.0
2019-11-21 12:30:00,73.09,73.36,73.02,73.34,32255.0,58.595,58.8115,58.5389,58.7954,32255.0
2019-11-21 12:35:00,73.34,73.43,73.3,73.33,11246.0,58.7954,58.8676,58.7634,58.7874,11246.0
2019-11-21 12:40:00,73.33,73.33,73.25,73.27,16946.0,58.7874,58.7874,58.7233,58.7393,16946.0
2019-11-21 12:45:00,73.27,73.38,73.22,73.33,24522.0,58.7393,58.8275,58.6992,58.7874,24522.0
2019-11-21 12:50:00,73.33,73.34,73.28,73.33,15895.0,58.7874,58.7954,58.7473,58.7874,15895.0
2019-11-21 12:55:00,73.34,73.35,73.21,73.22,9116.0,58.7954,58.8035,58.6912,58.6992,9116.0
2019-11-21 13:00:00,73.22,73.26,73.2,73.22,6029.0,58.6992,58.7313,58.6832,58.6992,6029.0
2019-11-21 13:05:00,73.19,73.32,73.18,73.25,8675.0,58.6752,58.7794,58.6672,58.7233,8675.0
2019-11-21 13:10:00,73.26,73.34,73.16,73.17,8451.0,58.7313,58.7954,58.6511,58.6591,8451.0
2019-11-21 13:15:00,73.17,73.17,73.05,73.08,11537.0,58.6591,58.6591,58.5629,58.587,11537.0
2019-11-21 13:20:00,73.06,73.09,73.03,73.04,7684.0,58.571,58.595,58.5469,58.5549,7684.0
2019-11-21 13:25:00,73.07,73.07,72.98,73.0,8867.0,58.579,58.579,58.5068,58.5229,8867.0
2019-11-21 13:30:00,72.99,73.0,72.86,72.86,18780.0,58.5148,58.5229,58.4106,58.4106,18780.0
2019-11-21 13:35:00,72.88,72.99,72.87,72.99,13746.0,58.4267,58.5148,58.4186,58.5148,13746.0
2019-11-21 13:40:00,72.99,73.02,72.91,72.94,13244.0,58.5148,58.5389,58.4507,58.4748,13244.0
2019-11-21 13:45:00,72.95,73.02,72.93,73.01,17661.0,58.4828,58.5389,58.4667,58.5309,17661.0
2019-11-21 13:50:00,73.01,73.08,73.01,73.01,16710.0,58.5309,58.587,58.5309,58.5309,16710.0
2019-11-21 13:55:00,73.01,73.03,72.93,72.95,19786.0,58.5309,58.5469,58.4667,58.4828,19786.0
2019-11-21 14:00:00,72.95,72.96,72.86,72.86,23598.0,58.4828,58.4908,58.4106,58.4106,23598.0
2019-11-21 14:05:00,72.88,72.99,72.87,72.94,12553.0,58.4267,58.5148,58.4186,58.4748,12553.0
2019-11-21 14:10:00,72.93,72.93,72.85,72.9,13962.0,58.4667,58.4667,58.4026,58.4427,13962.0
2019-11-21 14:15:00,72.9,72.91,72.81,72.84,13895.0,58.4427,58.4507,58.3705,58.3946,13895.0
2019-11-21 14:20:00,72.84,72.89,72.82,72.89,18052.0,58.3946,58.4347,58.3786,58.4347,18052.0
2019-11-21 14:25:00,72.89,72.9,72.84,72.86,19383.0,58.4347,58.4427,58.3946,58.4106,19383.0
2019-11-21 14:30:00,72.86,72.86,72.76,72.76,21909.0,58.4106,58.4106,58.3305,58.3305,21909.0
2019-11-21 14:35:00,72.77,72.8,72.7,72.72,15176.0,58.3385,58.3625,58.2824,58.2984,15176.0
2019-11-21 14:40:00,72.73,72.78,72.72,72.75,16009.0,58.3064,58.3465,58.2984,58.3224,16009.0
2019-11-21 14:45:00,72.75,72.8,72.7,72.73,15100.0,58.3224,58.3625,58.2824,58.3064,15100.0
2019-11-21 14:50:00,72.72,72.77,72.71,72.76,17714.0,58.2984,58.3385,58.2904,58.3305,17714.0
2019-11-21 14:55:00,72.76,72.76,72.64,72.66,44342.0,58.3305,58.3305,58.2343,58.2503,44342.0
2019-11-21 15:00:00,72.66,72.8,72.65,72.74,23228.0,58.2503,58.3625,58.2423,58.3144,23228.0
2019-11-21 15:05:00,72.75,72.76,72.63,72.66,26131.0,58.3224,58.3305,58.2262,58.2503,26131.0
2019-11-21 15:10:00,72.67,72.69,72.62,72.63,22340.0,58.2583,58.2743,58.2182,58.2262,22340.0
2019-11-21 15:15:00,72.63,72.66,72.56,72.58,30293.0,58.2262,58.2503,58.1701,58.1862,30293.0
2019-11-21 15:20:00,72.57,72.6,72.5,72.51,26821.0,58.1781,58.2022,58.122,58.13,26821.0
2019-11-21 15:25:00,72.5,72.57,72.5,72.53,31031.0,58.122,58.1781,58.122,58.1461,31031.0
2019-11-21 15:30:00,72.53,72.65,72.52,72.57,41642.0,58.1461,58.2423,58.1381,58.1781,41642.0
2019-11-21 15:35:00,72.58,72.58,72.5,72.52,31040.0,58.1862,58.1862,58.122,58.1381,31040.0
2019-11-21 15:40:00,72.52,72.53,72.35,72.38,74214.0,58.1381,58.1461,58.0018,58.0258,74214.0
2019-11-21 15:45:00,72.37,72.38,72.24,72.27,153556.0,58.0178,58.0258,57.9136,57.9376,153556.0
2019-11-21 15:50:00,72.26,72.27,72.03,72.11,241561.0,57.9296,57.9376,57.7452,57.8094,241561.0
2019-11-21 15:55:00,72.11,72.28,72.1,72.21,324648.0,57.8094,57.9457,57.8013,57.8895,324648.0
2019-11-22 09:30:00,72.29,72.38,72.02,72.28,75169.0,57.9537,58.0258,57.7372,57.9457,75169.0
2019-11-22 09:35:00,72.28,72.32,72.0,72.15,20659.0,57.9457,57.9777,57.7212,57.8414,20659.0
2019-11-22 09:40:00,72.14,72.25,71.89,72.03,23384.0,57.8334,57.9216,57.633,57.7452,23384.0
2019-11-22 09:45:00,72.15,72.32,71.93,72.0,15340.0,57.8414,57.9777,57.6651,57.7212,15340.0
2019-11-22 09:50:00,72.03,72.2,72.03,72.14,10806.0,57.7452,57.8815,57.7452,57.8334,10806.0
2019-11-22 09:55:00,72.13,72.23,72.01,72.07,11055.0,57.8254,57.9056,57.7292,57.7773,11055.0
2019-11-22 10:00:00,72.05,72.32,71.97,72.23,41001.0,57.7613,57.9777,57.6971,57.9056,41001.0
2019-11-22 10:05:00,72.23,72.36,72.13,72.34,48201.0,57.9056,58.0098,57.8254,57.9938,48201.0
2019-11-22 10:10:00,72.33,72.42,72.21,72.25,34343.0,57.9857,58.0579,57.8895,57.9216,34343.0
2019-11-22 10:15:00,72.26,72.53,72.2,72.53,64712.0,57.9296,58.1461,57.8815,58.1461,64712.0
2019-11-22 10:20:00,72.52,72.65,72.35,72.56,48385.0,58.1381,58.2423,58.0018,58.1701,48385.0
2019-11-22 10:25:00,72.57,72.65,72.49,72.56,31590.0,58.1781,58.2423,58.114,58.1701,31590.0
2019-11-22 10:30:00,72.52,72.52,72.42,72.44,24490.0,58.1381,58.1381,58.0579,58.0739,24490.0
2019-11-22 10:35:00,72.44,72.57,72.4,72.46,39432.0,58.0739,58.1781,58.0419,58.09,39432.0
2019-11-22 10:40:00,72.48,72.52,72.32,72.38,38526.0,58.106,58.1381,57.9777,58.0258,38526.0
2019-11-22 10:45:00,72.36,72.37,72.26,72.27,28630.0,58.0098,58.0178,57.9296,57.9376,28630.0
2019-11-22 10:50:00,72.26,72.4,72.25,72.34,16824.0,57.9296,58.0419,57.9216,57.9938,16824.0
2019-11-22 10:55:00,72.33,72.42,72.33,72.36,10699.0,57.9857,58.0579,57.9857,58.0098,10699.0
2019-11-22 11:00:00,72.35,72.42,72.18,72.23,22957.0,58.0018,58.0579,57.8655,57.9056,22957.0
2019-11-22 11:05:00,72.23,72.35,72.18,72.33,23931.0,57.9056,58.0018,57.8655,57.9857,23931.0
2019-11-22 11:10:00,72.32,72.44,72.29,72.37,16935.0,57.9777,58.0739,57.9537,58.0178,16935.0
2019-11-22 11:15:00,72.36,72.39,72.09,72.12,15369.0,58.0098,58.0338,57.7933,57.8174,15369.0
2019-11-22 11:20:00,72.1,72.12,72.04,72.12,12242.0,57.8013,57.8174,57.7532,57.8174,12242.0
2019-11-22 11:25:00,72.1,72.28,72.06,72.28,13464.0,57.8013,57.9457,57.7693,57.9457,13464.0
2019-11-22 11:30:00,72.26,72.27,72.22,72.23,13563.0,57.9296,57.9376,57.8975,57.9056,13563.0
2019-11-22 11:35:00,72.25,72.4,72.25,72.36,23003.0,57.9216,58.0419,57.9216,58.0098,23003.0
2019-11-22 11:40:00,72.36,72.43,72.3,72.37,14278.0,58.0098,58.0659,57.9617,58.0178,14278.0
2019-11-22 11:45:00,72.37,72.49,72.37,72.49,10593.0,58.0178,58.114,58.0178,58.114,10593.0
2019-11-22 11:50:00,72.51,72.57,72.43,72.43,12821.0,58.13,58.1781,58.0659,58.0659,12821.0
2019-11-22 11:55:00,72.42,72.46,72.36,72.44,11773.0,58.0579,58.09,58.0098,58.0739,11773.0
2019-11-22 12:00:00,72.44,72.72,72.44,72.72,50616.0,58.0739,58.2984,58.0739,58.2984,50616.0
2019-11-22 12:05:00,72.72,72.78,72.66,72.73,17876.0,58.2984,58.3465,58.2503,58.3064,17876.0
2019-11-22 12:10:00,72.72,72.77,72.64,72.73,9516.0,58.2984,58.3385,58.2343,58.3064,9516.0
2019-11-22 12:15:00,72.73,72.8,72.7,72.75,18327.0,58.3064,58.3625,58.2824,58.3224,18327.0
2019-11-22 12:20:00,72.76,72.77,72.63,72.67,11416.0,58.3305,58.3385,58.2262,58.2583,11416.0
2019-11-22 12:25:00,72.65,72.77,72.65,72.75,10349.0,58.2423,58.3385,58.2423,58.3224,10349.0
2019-11-22 12:30:00,72.74,72.78,72.73,72.74,12987.0,58.3144,58.3465,58.3064,58.3144,12987.0
2019-11-22 12:35:00,72.74,72.75,72.61,72.62,26352.0,58.3144,58.3224,58.2102,58.2182,26352.0
2019-11-22 12:40:00,72.62,72.65,72.57,72.65,6452.0,58.2182,58.2423,58.1781,58.2423,6452.0
2019-11-22 12:45:00,72.65,72.67,72.54,72.56,7220.0,58.2423,58.2583,58.1541,58.1701,7220.0
2019-11-22 12:50:00,72.57,72.64,72.57,72.6,4458.0,58.1781,58.2343,58.1781,58.2022,4458.0
2019-11-22 12:55:00,72.6,72.62,72.54,72.56,4198.0,58.2022,58.2182,58.1541,58.1701,4198.0
2019-11-22 13:00:00,72.55,72.59,72.52,72.59,3603.0,58.1621,58.1942,58.1381,58.1942,3603.0
2019-11-22 13:05:00,72.6,72.65,72.51,72.52,5001.0,58.2022,58.2423,58.13,58.1381,5001.0
2019-11-22 13:10:00,72.55,72.61,72.49,72.59,18056.0,58.1621,58.2102,58.114,58.1942,18056.0
2019-11-22 13:15:00,72.59,72.59,72.54,72.55,13383.0,58.1942,58.1942,58.1541,58.1621,13383.0
2019-11-22 13:20:00,72.55,72.57,72.45,72.47,6546.0,58.1621,58.1781,58.0819,58.098,6546.0
2019-11-22 13:25:00,72.47,72.5,72.43,72.43,7425.0,58.098,58.122,58.0659,58.0659,7425.0
2019-11-22 13:30:00,72.43,72.47,72.42,72.43,8191.0,58.0659,58.098,58.0579,58.0659,8191.0
2019-11-22 13:35:00,72.44,72.52,72.4,72.47,15279.0,58.0739,58.1381,58.0419,58.098,15279.0
2019-11-22 13:40:00,72.46,72.46,72.38,72.42,12248.0,58.09,58.09,58.0258,58.0579,12248.0
2019-11-22 13:45:00,72.42,72.44,72.38,72.41,11586.0,58.0579,58.0739,58.0258,58.0499,11586.0
2019-11-22 13:50:00,72.41,72.41,72.27,72.33,10621.0,58.0499,58.0499,57.9376,57.9857,10621.0
2019-11-22 13:55:00,72.34,72.37,72.31,72.31,6282.0,57.9938,58.0178,57.9697,57.9697,6282.0
2019-11-22 14:00:00,72.3,72.41,72.3,72.36,14636.0,57.9617,58.0499,57.9617,58.0098,14636.0
2019-11-22 14:05:00,72.34,72.42,72.33,72.42,7643.0,57.9938,58.0579,57.9857,58.0579,7643.0
2019-11-22 14:10:00,72.42,72.51,72.39,72.51,13976.0,58.0579,58.13,58.0338,58.13,13976.0
2019-11-22 14:15:00,72.51,72.59,72.48,72.59,156468.0,58.13,58.1942,58.106,58.1942,156468.0
2019-11-22 14:20:00,72.6,72.62,72.53,72.54,21541.0,58.2022,58.2182,58.1461,58.1541,21541.0
2019-11-22 14:25:00,72.54,72.56,72.47,72.55,28562.0,58.1541,58.1701,58.098,58.1621,28562.0
2019-11-22 14:30:00,72.53,72.58,72.53,72.58,8150.0,58.1461,58.1862,58.1461,58.1862,8150.0
2019-11-22 14:35:00,72.58,72.62,72.57,72.59,18762.0,58.1862,58.2182,58.1781,58.1942,18762.0
2019-11-22 14:40:00,72.58,72.63,72.56,72.58,13653.0,58.1862,58.2262,58.1701,58.1862,13653.0
2019-11-22 14:45:00,72.58,72.63,72.58,72.62,14830.0,58.1862,58.2262,58.1862,58.2182,14830.0
2019-11-22 14:50:00,72.62,72.63,72.49,72.5,16155.0,58.2182,58.2262,58.114,58.122,16155.0
2019-11-22 14:55:00,72.5,72.5,72.4,72.4,10294.0,58.122,58.122,58.0419,58.0419,10294.0
2019-11-22 15:00:00,72.42,72.47,72.41,72.44,18917.0,58.0579,58.098,58.0499,58.0739,18917.0
2019-11-22 15:05:00,72.44,72.47,72.39,72.42,10441.0,58.0739,58.098,58.0338,58.0579,10441.0
2019-11-22 15:10:00,72.42,72.5,72.4,72.5,20564.0,58.0579,58.122,58.0419,58.122,20564.0
2019-11-22 15:15:00,72.5,72.55,72.47,72.53,12785.0,58.122,58.1621,58.098,58.1461,12785.0
2019-11-22 15:20:00,72.54,72.6,72.53,72.56,17960.0,58.1541,58.2022,58.1461,58.1701,17960.0
2019-11-22 15:25:00,72.57,72.58,72.53,72.54,15194.0,58.1781,58.1862,58.1461,58.1541,15194.0
2019-11-22 15:30:00,72.54,72.54,72.38,72.39,34981.0,58.1541,58.1541,58.0258,58.0338,34981.0
2019-11-22 15:35:00,72.4,72.4,72.35,72.4,20020.0,58.0419,58.0419,58.0018,58.0419,20020.0
2019-11-22 15:40:00,72.4,72.43,72.33,72.4,32346.0,58.0419,58.0659,57.9857,58.0419,32346.0
2019-11-22 15:45:00,72.39,72.42,72.32,72.41,35958.0,58.0338,58.0579,57.9777,58.0499,35958.0
2019-11-22 15:50:00,72.4,72.53,72.4,72.48,48758.0,58.0419,58.1461,58.0419,58.106,48758.0
2019-11-22 15:55:00,72.48,72.65,72.48,72.65,117850.0,58.106,58.2423,58.106,58.2423,117850.0
2019-11-25 09:30:00,73.25,73.34,72.14,72.41,157593.0,58.7233,58.7954,57.8334,58.0499,157593.0
2019-11-25 09:35:00,72.37,73.26,72.23,73.26,102289.0,58.0178,58.7313,57.9056,58.7313,102289.0
2019-11-25 09:40:00,73.23,73.35,73.11,73.3,79281.0,58.7072,58.8035,58.611,58.7634,79281.0
2019-11-25 09:45:00,73.31,73.34,73.15,73.24,57239.0,58.7714,58.7954,58.6431,58.7153,57239.0
2019-11-25 09:50:00,73.23,73.31,73.18,73.22,29110.0,58.7072,58.7714,58.6672,58.6992,29110.0
2019-11-25 09:55:00,73.23,73.4,73.22,73.37,34125.0,58.7072,58.8435,58.6992,58.8195,34125.0
2019-11-25 10:00:00,73.38,73.38,73.18,73.33,27112.0,58.8275,58.8275,58.6672,58.7874,27112.0
2019-11-25 10:05:00,73.33,73.54,73.33,73.53,70080.0,58.7874,58.9558,58.7874,58.9478,70080.0
2019-11-25 10:10:00,73.54,73.76,73.53,73.75,37893.0,58.9558,59.1321,58.9478,59.1241,37893.0
2019-11-25 10:15:00,73.76,73.78,73.62,73.65,37938.0,59.1321,59.1482,59.0199,59.044,37938.0
2019-11-25 10:20:00,73.64,73.79,73.63,73.79,27025.0,59.0359,59.1562,59.0279,59.1562,27025.0
2019-11-25 10:25:00,73.8,73.93,73.72,73.92,36245.0,59.1642,59.2684,59.1001,59.2604,36245.0
2019-11-25 10:30:00,73.92,73.99,73.89,73.96,33930.0,59.2604,59.3165,59.2364,59.2925,33930.0
2019-11-25 10:35:00,73.95,74.0,73.94,73.97,31110.0,59.2845,59.3245,59.2764,59.3005,31110.0
2019-11-25 10:40:00,73.97,74.01,73.94,73.99,85892.0,59.3005,59.3326,59.2764,59.3165,85892.0
2019-11-25 10:45:00,74.01,74.09,73.93,73.97,56364.0,59.3326,59.3967,59.2684,59.3005,56364.0
2019-11-25 10:50:00,73.97,74.08,73.94,74.06,35415.0,59.3005,59.3887,59.2764,59.3726,35415.0
2019-11-25 10:55:00,74.06,74.06,73.82,73.87,57048.0,59.3726,59.3726,59.1802,59.2203,57048.0
2019-11-25 11:00:00,73.87,73.89,73.82,73.84,25839.0,59.2203,59.2364,59.1802,59.1963,25839.0
2019-11-25 11:05:00,73.84,73.86,73.77,73.84,33598.0,59.1963,59.2123,59.1402,59.1963,33598.0
2019-11-25 11:10:00,73.84,73.84,73.77,73.84,19931.0,59.1963,59.1963,59.1402,59.1963,19931.0
2019-11-25 11:15:00,73.82,74.0,73.82,73.87,30232.0,59.1802,59.3245,59.1802,59.2203,30232.0
2019-11-25 11:20:00,73.87,73.87,73.71,73.8,24151.0,59.2203,59.2203,59.0921,59.1642,24151.0
2019-11-25 11:25:00,73.79,73.81,73.73,73.73,21244.0,59.1562,59.1722,59.1081,59.1081,21244.0
2019-11-25 11:30:00,73.74,73.79,73.71,73.75,33490.0,59.1161,59.1562,59.0921,59.1241,33490.0
2019-11-25 11:35:00,73.76,73.89,73.76,73.86,27943.0,59.1321,59.2364,59.1321,59.2123,27943.0
2019-11-25 11:40:00,73.86,73.91,73.86,73.9,18104.0,59.2123,59.2524,59.2123,59.2444,18104.0
2019-11-25 11:45:00,73.9,73.99,73.88,73.98,35952.0,59.2444,59.3165,59.2283,59.3085,35952.0
2019-11-25 11:50:00,73.98,73.99,73.94,73.97,16366.0,59.3085,59.3165,59.2764,59.3005,16366.0
2019-11-25 11:55:00,73.97,73.97,73.86,73.89,28692.0,59.3005,59.3005,59.2123,59.2364,28692.0
2019-11-25 12:00:00,73.89,73.91,73.75,73.83,56069.0,59.2364,59.2524,59.1241,59.1883,56069.0
2019-11-25 12:05:00,73.84,73.84,73.75,73.83,20723.0,59.1963,59.1963,59.1241,59.1883,20723.0
2019-11-25 12:10:00,73.82,73.86,73.78,73.78,16225.0,59.1802,59.2123,59.1482,59.1482,16225.0
2019-11-25 12:15:00,73.79,73.81,73.75,73.77,12788.0,59.1562,59.1722,59.1241,59.1402,12788.0
2019-11-25 12:20:00,73.77,73.86,73.76,73.79,27563.0,59.1402,59.2123,59.1321,59.1562,27563.0
2019-11-25 12:25:00,73.8,73.86,73.8,73.85,16484.0,59.1642,59.2123,59.1642,59.2043,16484.0
2019-11-25 12:30:00,73.86,73.95,73.85,73.94,26025.0,59.2123,59.2845,59.2043,59.2764,26025.0
2019-11-25 12:35:00,73.95,74.01,73.91,73.91,29933.0,59.2845,59.3326,59.2524,59.2524,29933.0
2019-11-25 12:40:00,73.92,73.94,73.85,73.93,15016.0,59.2604,59.2764,59.2043,59.2684,15016.0
2019-11-25 12:45:00,73.95,74.0,73.94,73.97,10896.0,59.2845,59.3245,59.2764,59.3005,10896.0
2019-11-25 12:50:00,73.97,74.03,73.94,74.03,23303.0,59.3005,59.3486,59.2764,59.3486,23303.0
2019-11-25 12:55:00,74.04,74.11,74.01,74.1,22115.0,59.3566,59.4127,59.3326,59.4047,22115.0
2019-11-25 13:00:00,74.11,74.16,74.02,74.11,36142.0,59.4127,59.4528,59.3406,59.4127,36142.0
2019-11-25 13:05:00,74.11,74.18,74.09,74.12,26487.0,59.4127,59.4688,59.3967,59.4207,26487.0
2019-11-25 13:10:00,74.11,74.11,74.02,74.05,19754.0,59.4127,59.4127,59.3406,59.3646,19754.0
2019-11-25 13:15:00,74.06,74.25,74.06,74.21,27720.0,59.3726,59.525,59.3726,59.4929,27720.0
2019-11-25 13:20:00,74.21,74.23,74.17,74.2,11853.0,59.4929,59.5089,59.4608,59.4849,11853.0
2019-11-25 13:25:00,74.2,74.23,74.18,74.22,17985.0,59.4849,59.5089,59.4688,59.5009,17985.0
2019-11-25 13:30:00,74.24,74.35,74.23,74.31,36417.0,59.5169,59.6051,59.5089,59.5731,36417.0
2019-11-25 13:35:00,74.31,74.39,74.28,74.34,29207.0,59.5731,59.6372,59.549,59.5971,29207.0
2019-11-25 13:40:00,74.35,74.36,74.18,74.19,22591.0,59.6051,59.6132,59.4688,59.4769,22591.0
2019-11-25 13:45:00,74.19,74.21,74.02,74.07,46511.0,59.4769,59.4929,59.3406,59.3807,46511.0
2019-11-25 13:50:00,74.06,74.2,74.06,74.18,24455.0,59.3726,59.4849,59.3726,59.4688,24455.0
2019-11-25 13:55:00,74.17,74.2,74.13,74.18,17553.0,59.4608,59.4849,59.4288,59.4688,17553.0
2019-11-25 14:00:00,74.18,74.22,74.04,74.06,18151.0,59.4688,59.5009,59.3566,59.3726,18151.0
2019-11-25 14:05:00,74.05,74.15,74.04,74.14,16650.0,59.3646,59.4448,59.3566,59.4368,16650.0
2019-11-25 14:10:00,74.14,74.15,74.1,74.11,17904.0,59.4368,59.4448,59.4047,59.4127,17904.0
2019-11-25 14:15:00,74.11,74.28,74.11,74.26,47539.0,59.4127,59.549,59.4127,59.533,47539.0
2019-11-25 14:20:00,74.26,74.26,74.23,74.25,18922.0,59.533,59.533,59.5089,59.525,18922.0
2019-11-25 14:25:00,74.25,74.27,74.24,74.26,20687.0,59.525,59.541,59.5169,59.533,20687.0
2019-11-25 14:30:00,74.26,74.31,74.22,74.22,27758.0,59.533,59.5731,59.5009,59.5009,27758.0
2019-11-25 14:35:00,74.22,74.33,74.19,74.32,27253.0,59.5009,59.5891,59.4769,59.5811,27253.0
2019-11-25 14:40:00,74.32,74.35,74.31,74.33,21426.0,59.5811,59.6051,59.5731,59.5891,21426.0
2019-11-25 14:45:00,74.34,74.49,74.33,74.43,45418.0,59.5971,59.7174,59.5891,59.6693,45418.0
2019-11-25 14:50:00,74.43,74.49,74.41,74.44,43813.0,59.6693,59.7174,59.6532,59.6773,43813.0
2019-11-25 14:55:00,74.45,74.46,74.33,74.39,43214.0,59.6853,59.6933,59.5891,59.6372,43214.0
2019-11-25 15:00:00,74.39,74.43,74.36,74.42,16399.0,59.6372,59.6693,59.6132,59.6613,16399.0
2019-11-25 15:05:00,74.43,74.49,74.4,74.42,23474.0,59.6693,59.7174,59.6452,59.6613,23474.0
2019-11-25 15:10:00,74.42,74.44,74.38,74.43,21226.0,59.6613,59.6773,59.6292,59.6693,21226.0
2019-11-25 15:15:00,74.42,74.43,74.14,74.21,59532.0,59.6613,59.6693,59.4368,59.4929,59532.0
2019-11-25 15:20:00,74.21,74.23,74.16,74.23,26512.0,59.4929,59.5089,59.4528,59.5089,26512.0
2019-11-25 15:25:00,74.23,74.34,74.2,74.28,51719.0,59.5089,59.5971,59.4849,59.549,51719.0
2019-11-25 15:30:00,74.28,74.36,74.27,74.34,57038.0,59.549,59.6132,59.541,59.5971,57038.0
2019-11-25 15:35:00,74.34,74.44,74.32,74.34,100707.0,59.5971,59.6773,59.5811,59.5971,100707.0
2019-11-25 15:40:00,74.34,74.41,74.26,74.31,76887.0,59.5971,59.6532,59.533,59.5731,76887.0
2019-11-25 15:45:00,74.3,74.39,74.27,74.33,76627.0,59.5651,59.6372,59.541,59.5891,76627.0
2019-11-25 15:50:00,74.33,74.44,74.27,74.42,101614.0,59.5891,59.6773,59.541,59.6613,101614.0
2019-11-25 15:55:00,74.42,74.47,74.28,74.3,207930.0,59.6613,59.7013,59.549,59.5651,207930.0
2019-11-26 09:30:00,77.2,78.54,77.04,78.05,575249.0,61.8899,62.9642,61.7617,62.5714,575249.0
2019-11-26 09:35:00,78.09,78.4,77.65,78.11,287648.0,62.6034,62.852,62.2507,62.6195,287648.0
2019-11-26 09:40:00,78.11,78.92,78.05,78.56,449599.0,62.6195,63.2688,62.5714,62.9802,449599.0
2019-11-26 09:45:00,78.64,79.4,78.52,79.26,289313.0,63.0444,63.6536,62.9482,63.5414,289313.0
2019-11-26 09:50:00,79.26,79.66,78.77,79.57,305294.0,63.5414,63.8621,63.1486,63.7899,305294.0
2019-11-26 09:55:00,79.55,79.89,79.35,79.4,255574.0,63.7739,64.0465,63.6135,63.6536,255574.0
2019-11-26 10:00:00,79.36,80.24,79.36,80.18,323077.0,63.6216,64.327,63.6216,64.2789,323077.0
2019-11-26 10:05:00,80.17,80.4,79.86,80.25,186273.0,64.2709,64.4553,64.0224,64.3351,186273.0
2019-11-26 10:10:00,80.26,80.42,79.89,80.06,254360.0,64.3431,64.4714,64.0465,64.1827,254360.0
2019-11-26 10:15:00,80.06,80.43,80.01,80.32,128406.0,64.1827,64.4794,64.1427,64.3912,128406.0
2019-11-26 10:20:00,80.34,80.54,80.26,80.45,133699.0,64.4072,64.5676,64.3431,64.4954,133699.0
2019-11-26 10:25:00,80.47,80.48,79.66,79.73,206043.0,64.5114,64.5195,63.8621,63.9182,206043.0
2019-11-26 10:30:00,79.71,80.18,79.48,80.08,283067.0,63.9022,64.2789,63.7178,64.1988,283067.0
2019-11-26 10:35:00,80.1,80.3,80.05,80.21,128950.0,64.2148,64.3751,64.1747,64.303,128950.0
2019-11-26 10:40:00,80.22,80.53,80.07,80.51,96232.0,64.311,64.5595,64.1908,64.5435,96232.0
2019-11-26 10:45:00,80.53,80.7,80.4,80.53,126553.0,64.5595,64.6958,64.4553,64.5595,126553.0
2019-11-26 10:50:00,80.52,80.64,80.12,80.35,117576.0,64.5515,64.6477,64.2308,64.4152,117576.0
2019-11-26 10:55:00,80.32,80.74,80.29,80.74,73360.0,64.3912,64.7279,64.3671,64.7279,73360.0
2019-11-26 11:00:00,80.75,80.93,80.6,80.68,136704.0,64.7359,64.8802,64.6157,64.6798,136704.0
2019-11-26 11:05:00,80.7,81.03,80.68,80.92,83532.0,64.6958,64.9604,64.6798,64.8722,83532.0
2019-11-26 11:10:00,80.92,81.0,80.66,80.73,53603.0,64.8722,64.9363,64.6638,64.7199,53603.0
2019-11-26 11:15:00,80.73,81.0,80.71,80.87,51339.0,64.7199,64.9363,64.7038,64.8321,51339.0
2019-11-26 11:20:00,80.87,80.92,80.39,80.57,108895.0,64.8321,64.8722,64.4473,64.5916,108895.0
2019-11-26 11:25:00,80.58,80.71,80.29,80.38,125124.0,64.5996,64.7038,64.3671,64.4393,125124.0
2019-11-26 11:30:00,80.4,80.86,80.33,80.84,120636.0,64.4553,64.8241,64.3992,64.8081,120636.0
2019-11-26 11:35:00,80.85,80.95,80.67,80.92,52641.0,64.8161,64.8962,64.6718,64.8722,52641.0
2019-11-26 11:40:00,80.92,81.37,80.9,81.34,134674.0,64.8722,65.2329,64.8562,65.2089,134674.0
2019-11-26 11:45:00,81.34,81.49,81.15,81.25,129776.0,65.2089,65.3292,65.0566,65.1367,129776.0
2019-11-26 11:50:00,81.25,81.7,81.25,81.7,119741.0,65.1367,65.4975,65.1367,65.4975,119741.0
2019-11-26 11:55:00,81.7,82.0,81.66,81.79,194486.0,65.4975,65.738,65.4654,65.5697,194486.0
2019-11-26 12:00:00,81.8,82.2,81.77,82.13,188074.0,65.5777,65.8983,65.5536,65.8422,188074.0
2019-11-26 12:05:00,82.13,82.44,82.04,82.33,167937.0,65.8422,66.0908,65.7701,66.0026,167937.0
2019-11-26 12:10:00,82.33,82.78,82.25,82.61,224345.0,66.0026,66.3633,65.9384,66.227,224345.0
2019-11-26 12:15:00,82.59,82.93,82.36,82.91,206271.0,66.211,66.4836,66.0266,66.4675,206271.0
2019-11-26 12:20:00,82.91,83.0,82.62,82.73,207374.0,66.4675,66.5397,66.2351,66.3232,207374.0
2019-11-26 12:25:00,82.8,82.84,82.63,82.69,99360.0,66.3794,66.4114,66.2431,66.2912,99360.0
2019-11-26 12:30:00,82.7,82.79,82.55,82.58,43963.0,66.2992,66.3713,66.1789,66.203,43963.0
2019-11-26 12:35:00,82.59,82.62,82.38,82.48,116308.0,66.211,66.2351,66.0426,66.1228,116308.0
2019-11-26 12:40:00,82.47,82.84,82.39,82.83,84338.0,66.1148,66.4114,66.0507,66.4034,84338.0
2019-11-26 12:45:00,82.83,82.87,82.69,82.72,60475.0,66.4034,66.4355,66.2912,66.3152,60475.0
2019-11-26 12:50:00,82.69,82.8,82.51,82.76,59823.0,66.2912,66.3794,66.1469,66.3473,59823.0
2019-11-26 12:55:00,82.76,83.0,82.71,82.92,73197.0,66.3473,66.5397,66.3072,66.4756,73197.0
2019-11-26 13:00:00,82.96,83.2,82.87,83.17,127615.0,66.5076,66.7,66.4355,66.676,127615.0
2019-11-26 13:05:00,83.17,83.38,83.12,83.25,112881.0,66.676,66.8443,66.6359,66.7401,112881.0
2019-11-26 13:10:00,83.27,83.4,83.01,83.15,105034.0,66.7561,66.8604,66.5477,66.6599,105034.0
2019-11-26 13:15:00,83.1,83.23,82.73,83.16,68336.0,66.6199,66.7241,66.3232,66.668,68336.0
2019-11-26 13:20:00,83.2,83.48,83.04,83.43,96276.0,66.7,66.9245,66.5718,66.8844,96276.0
2019-11-26 13:25:00,83.44,83.46,83.16,83.18,53488.0,66.8924,66.9085,66.668,66.684,53488.0
2019-11-26 13:30:00,83.2,83.46,83.2,83.38,48052.0,66.7,66.9085,66.7,66.8443,48052.0
2019-11-26 13:35:00,83.36,83.45,83.26,83.31,42073.0,66.8283,66.9005,66.7481,66.7882,42073.0
2019-11-26 13:40:00,83.32,83.41,83.2,83.29,72592.0,66.7962,66.8684,66.7,66.7722,72592.0
2019-11-26 13:45:00,83.29,83.41,83.23,83.32,48421.0,66.7722,66.8684,66.7241,66.7962,48421.0
2019-11-26 13:50:00,83.34,83.46,83.31,83.44,46066.0,66.8123,66.9085,66.7882,66.8924,46066.0
2019-11-26 13:55:00,83.44,83.58,83.34,83.57,49980.0,66.8924,67.0047,66.8123,66.9967,49980.0
2019-11-26 14:00:00,83.57,83.63,82.9,83.01,156290.0,66.9967,67.0448,66.4595,66.5477,156290.0
2019-11-26 14:05:00,82.98,83.1,82.75,82.82,98155.0,66.5237,66.6199,66.3393,66.3954,98155.0
2019-11-26 14:10:00,82.84,82.85,82.52,82.76,131027.0,66.4114,66.4194,66.1549,66.3473,131027.0
2019-11-26 14:15:00,82.77,82.84,82.66,82.67,65107.0,66.3553,66.4114,66.2671,66.2751,65107.0
2019-11-26 14:20:00,82.66,82.75,82.41,82.53,78387.0,66.2671,66.3393,66.0667,66.1629,78387.0
2019-11-26 14:25:00,82.51,82.73,82.51,82.6,50836.0,66.1469,66.3232,66.1469,66.219,50836.0
2019-11-26 14:30:00,82.59,82.61,82.2,82.26,126156.0,66.211,66.227,65.8983,65.9464,126156.0
2019-11-26 14:35:00,82.28,82.32,82.05,82.05,127829.0,65.9625,65.9945,65.7781,65.7781,127829.0
2019-11-26 14:40:00,82.07,82.16,81.85,81.9,118352.0,65.7941,65.8663,65.6178,65.6578,118352.0
2019-11-26 14:45:00,81.89,82.15,81.88,82.0,93698.0,65.6498,65.8583,65.6418,65.738,93698.0
2019-11-26 14:50:00,81.99,82.18,81.91,81.94,110024.0,65.73,65.8823,65.6659,65.6899,110024.0
2019-11-26 14:55:00,81.94,82.08,81.93,81.95,87086.0,65.6899,65.8021,65.6819,65.6979,87086.0
2019-11-26 15:00:00,81.97,82.02,81.65,81.69,184660.0,65.714,65.754,65.4574,65.4895,184660.0
2019-11-26 15:05:00,81.69,81.69,81.5,81.6,163033.0,65.4895,65.4895,65.3372,65.4173,163033.0
2019-11-26 15:10:00,81.62,81.63,81.35,81.47,181991.0,65.4334,65.4414,65.2169,65.3131,181991.0
2019-11-26 15:15:00,81.48,81.62,81.36,81.47,113617.0,65.3211,65.4334,65.2249,65.3131,113617.0
2019-11-26 15:20:00,81.52,81.83,81.49,81.76,135453.0,65.3532,65.6017,65.3292,65.5456,135453.0
2019-11-26 15:25:00,81.74,81.82,81.4,81.45,108544.0,65.5296,65.5937,65.257,65.2971,108544.0
2019-11-26 15:30:00,81.45,81.53,80.92,81.05,251092.0,65.2971,65.3612,64.8722,64.9764,251092.0
2019-11-26 15:35:00,81.07,81.33,80.83,81.2,217473.0,64.9924,65.2009,64.8,65.0967,217473.0
2019-11-26 15:40:00,81.19,81.28,81.13,81.2,81609.0,65.0886,65.1608,65.0405,65.0967,81609.0
2019-11-26 15:45:00,81.2,81.45,81.19,81.24,126752.0,65.0967,65.2971,65.0886,65.1287,126752.0
2019-11-26 15:50:00,81.23,81.52,81.22,81.32,150570.0,65.1207,65.3532,65.1127,65.1929,150570.0
2019-11-26 15:55:00,81.32,81.67,81.31,81.56,305636.0,65.1929,65.4735,65.1848,65.3853,305636.0
2019-11-27 09:30:00,82.29,82.48,80.7,82.39,334019.0,65.9705,66.1228,64.6958,66.0507,334019.0
2019-11-27 09:35:00,82.45,82.47,80.7,80.78,179222.0,66.0988,66.1148,64.6958,64.76,179222.0
2019-11-27 09:40:00,80.8,80.8,80.2,80.23,154867.0,64.776,64.776,64.295,64.319,154867.0
2019-11-27 09:45:00,80.23,81.07,80.22,80.91,123980.0,64.319,64.9924,64.311,64.8642,123980.0
2019-11-27 09:50:00,80.92,81.31,80.72,81.0,112880.0,64.8722,65.1848,64.7119,64.9363,112880.0
2019-11-27 09:55:00,81.02,81.2,80.79,80.81,47821.0,64.9524,65.0967,64.768,64.784,47821.0
2019-11-27 10:00:00,80.82,81.23,80.77,81.17,77041.0,64.792,65.1207,64.7519,65.0726,77041.0
2019-11-27 10:05:00,81.17,81.26,80.83,80.92,92166.0,65.0726,65.1448,64.8,64.8722,92166.0
2019-11-27 10:10:00,80.88,81.1,80.78,81.05,71699.0,64.8401,65.0165,64.76,64.9764,71699.0
2019-11-27 10:15:00,81.03,81.05,80.81,81.04,54446.0,64.9604,64.9764,64.784,64.9684,54446.0
2019-11-27 10:20:00,81.03,81.25,80.98,81.21,98325.0,64.9604,65.1367,64.9203,65.1047,98325.0
2019-11-27 10:25:00,81.21,81.25,81.08,81.22,61976.0,65.1047,65.1367,65.0005,65.1127,61976.0
2019-11-27 10:30:00,81.23,81.26,81.06,81.17,53334.0,65.1207,65.1448,64.9844,65.0726,53334.0
2019-11-27 10:35:00,81.16,81.18,80.89,81.02,57546.0,65.0646,65.0806,64.8481,64.9524,57546.0
2019-11-27 10:40:00,81.01,81.04,80.77,80.82,37618.0,64.9443,64.9684,64.7519,64.792,37618.0
2019-11-27 10:45:00,80.82,80.83,80.62,80.77,85397.0,64.792,64.8,64.6317,64.7519,85397.0
2019-11-27 10:50:00,80.78,80.81,80.53,80.59,64222.0,64.76,64.784,64.5595,64.6076,64222.0
2019-11-27 10:55:00,80.59,80.8,80.52,80.65,62081.0,64.6076,64.776,64.5515,64.6557,62081.0
2019-11-27 11:00:00,80.65,80.69,80.36,80.41,63718.0,64.6557,64.6878,64.4232,64.4633,63718.0
2019-11-27 11:05:00,80.42,80.5,80.3,80.49,75372.0,64.4714,64.5355,64.3751,64.5275,75372.0
2019-11-27 11:10:00,80.48,80.75,80.37,80.64,149219.0,64.5195,64.7359,64.4313,64.6477,149219.0
2019-11-27 11:15:00,80.64,80.65,80.49,80.52,82955.0,64.6477,64.6557,64.5275,64.5515,82955.0
2019-11-27 11:20:00,80.51,80.53,80.43,80.46,41444.0,64.5435,64.5595,64.4794,64.5034,41444.0
2019-11-27 11:25:00,80.45,80.52,80.41,80.44,55375.0,64.4954,64.5515,64.4633,64.4874,55375.0
2019-11-27 11:30:00,80.44,80.74,80.42,80.73,49868.0,64.4874,64.7279,64.4714,64.7199,49868.0
2019-11-27 11:35:00,80.72,80.73,80.55,80.61,49098.0,64.7119,64.7199,64.5756,64.6237,49098.0
2019-11-27 11:40:00,80.61,80.61,80.51,80.58,37023.0,64.6237,64.6237,64.5435,64.5996,37023.0
2019-11-27 11:45:00,80.59,80.61,80.47,80.53,30317.0,64.6076,64.6237,64.5114,64.5595,30317.0
2019-11-27 11:50:00,80.53,80.54,80.4,80.44,52831.0,64.5595,64.5676,64.4553,64.4874,52831.0
2019-11-27 11:55:00,80.45,80.55,80.37,80.52,40547.0,64.4954,64.5756,64.4313,64.5515,40547.0
2019-11-27 12:00:00,80.53,80.66,80.52,80.6,36895.0,64.5595,64.6638,64.5515,64.6157,36895.0
2019-11-27 12:05:00,80.6,80.64,80.39,80.4,31115.0,64.6157,64.6477,64.4473,64.4553,31115.0
2019-11-27 12:10:00,80.4,80.72,80.38,80.68,23088.0,64.4553,64.7119,64.4393,64.6798,23088.0
2019-11-27 12:15:00,80.69,80.85,80.57,80.57,61200.0,64.6878,64.8161,64.5916,64.5916,61200.0
2019-11-27 12:20:00,80.57,80.7,80.53,80.7,41812.0,64.5916,64.6958,64.5595,64.6958,41812.0
2019-11-27 12:25:00,80.7,80.84,80.6,80.68,67513.0,64.6958,64.8081,64.6157,64.6798,67513.0
2019-11-27 12:30:00,80.68,80.76,80.47,80.5,34198.0,64.6798,64.7439,64.5114,64.5355,34198.0
2019-11-27 12:35:00,80.48,80.64,80.46,80.47,32433.0,64.5195,64.6477,64.5034,64.5114,32433.0
2019-11-27 12:40:00,80.47,80.55,80.42,80.48,20329.0,64.5114,64.5756,64.4714,64.5195,20329.0
2019-11-27 12:45:00,80.48,80.54,80.36,80.54,22965.0,64.5195,64.5676,64.4232,64.5676,22965.0
2019-11-27 12:50:00,80.55,80.56,80.31,80.43,23568.0,64.5756,64.5836,64.3832,64.4794,23568.0
2019-11-27 12:55:00,80.44,80.44,80.28,80.35,38109.0,64.4874,64.4874,64.3591,64.4152,38109.0
2019-11-27 13:00:00,80.35,80.42,80.29,80.34,21350.0,64.4152,64.4714,64.3671,64.4072,21350.0
2019-11-27 13:05:00,80.34,80.39,80.22,80.24,25917.0,64.4072,64.4473,64.311,64.327,25917.0
2019-11-27 13:10:00,80.25,80.45,80.24,80.39,31306.0,64.3351,64.4954,64.327,64.4473,31306.0
2019-11-27 13:15:00,80.39,80.68,80.37,80.66,35835.0,64.4473,64.6798,64.4313,64.6638,35835.0
2019-11-27 13:20:00,80.66,80.8,80.52,80.53,70432.0,64.6638,64.776,64.5515,64.5595,70432.0
2019-11-27 13:25:00,80.52,80.65,80.47,80.61,68805.0,64.5515,64.6557,64.5114,64.6237,68805.0
2019-11-27 13:30:00,80.62,80.64,80.32,80.32,68705.0,64.6317,64.6477,64.3912,64.3912,68705.0
2019-11-27 13:35:00,80.32,80.49,80.28,80.28,44134.0,64.3912,64.5275,64.3591,64.3591,44134.0
2019-11-27 13:40:00,80.29,80.35,80.25,80.3,44568.0,64.3671,64.4152,64.3351,64.3751,44568.0
2019-11-27 13:45:00,80.3,80.32,80.25,80.29,36683.0,64.3751,64.3912,64.3351,64.3671,36683.0
2019-11-27 13:50:00,80.29,80.29,80.19,80.19,33070.0,64.3671,64.3671,64.287,64.287,33070.0
2019-11-27 13:55:00,80.19,80.22,80.11,80.21,27184.0,64.287,64.311,64.2228,64.303,27184.0
2019-11-27 14:00:00,80.2,80.24,80.12,80.13,30339.0,64.295,64.327,64.2308,64.2389,30339.0
2019-11-27 14:05:00,80.13,80.24,80.12,80.22,34700.0,64.2389,64.327,64.2308,64.311,34700.0
2019-11-27 14:10:00,80.21,80.43,80.21,80.34,37438.0,64.303,64.4794,64.303,64.4072,37438.0
2019-11-27 14:15:00,80.33,80.34,80.21,80.26,35552.0,64.3992,64.4072,64.303,64.3431,35552.0
2019-11-27 14:20:00,80.25,80.45,80.23,80.43,32355.0,64.3351,64.4954,64.319,64.4794,32355.0
2019-11-27 14:25:00,80.44,80.55,80.38,80.43,40193.0,64.4874,64.5756,64.4393,64.4794,40193.0
2019-11-27 14:30:00,80.42,80.43,80.26,80.28,24384.0,64.4714,64.4794,64.3431,64.3591,24384.0
2019-11-27 14:35:00,80.29,80.44,80.28,80.37,26423.0,64.3671,64.4874,64.3591,64.4313,26423.0
2019-11-27 14:40:00,80.38,80.44,80.37,80.43,23560.0,64.4393,64.4874,64.4313,64.4794,23560.0
2019-11-27 14:45:00,80.43,80.44,80.33,80.38,16233.0,64.4794,64.4874,64.3992,64.4393,16233.0
2019-11-27 14:50:00,80.38,80.45,80.32,80.44,24298.0,64.4393,64.4954,64.3912,64.4874,24298.0
2019-11-27 14:55:00,80.45,80.47,80.41,80.42,22083.0,64.4954,64.5114,64.4633,64.4714,22083.0
2019-11-27 15:00:00,80.42,80.45,80.38,80.38,39304.0,64.4714,64.4954,64.4393,64.4393,39304.0
2019-11-27 15:05:00,80.37,80.39,80.32,80.37,45837.0,64.4313,64.4473,64.3912,64.4313,45837.0
2019-11-27 15:10:00,80.37,80.39,80.31,80.39,30057.0,64.4313,64.4473,64.3832,64.4473,30057.0
2019-11-27 15:15:00,80.4,80.47,80.38,80.43,31853.0,64.4553,64.5114,64.4393,64.4794,31853.0
2019-11-27 15:20:00,80.43,80.52,80.43,80.44,39679.0,64.4794,64.5515,64.4794,64.4874,39679.0
2019-11-27 15:25:00,80.44,80.59,80.43,80.58,28298.0,64.4874,64.6076,64.4794,64.5996,28298.0
2019-11-27 15:30:00,80.57,80.58,80.28,80.36,69368.0,64.5916,64.5996,64.3591,64.4232,69368.0
2019-11-27 15:35:00,80.35,80.36,80.28,80.29,36620.0,64.4152,64.4232,64.3591,64.3671,36620.0
2019-11-27 15:40:00,80.3,80.37,80.25,80.37,63008.0,64.3751,64.4313,64.3351,64.4313,63008.0
2019-11-27 15:45:00,80.37,80.57,80.36,80.55,82703.0,64.4313,64.5916,64.4232,64.5756,82703.0
2019-11-27 15:50:00,80.56,80.71,80.56,80.69,127499.0,64.5836,64.7038,64.5836,64.6878,127499.0
2019-11-27 15:55:00,80.68,80.74,80.62,80.74,311395.0,64.6798,64.7279,64.6317,64.7279,311395.0
2019-11-29 09:30:00,80.27,80.8,79.51,80.7,236697.0,64.3511,64.776,63.7418,64.6958,236697.0
2019-11-29 09:35:00,80.67,81.0,80.53,80.86,71454.0,64.6718,64.9363,64.5595,64.8241,71454.0
2019-11-29 09:40:00,80.74,81.08,80.63,80.92,73764.0,64.7279,65.0005,64.6397,64.8722,73764.0
2019-11-29 09:45:00,80.93,80.94,80.45,80.7,42500.0,64.8802,64.8882,64.4954,64.6958,42500.0
2019-11-29 09:50:00,80.72,80.8,80.62,80.74,25846.0,64.7119,64.776,64.6317,64.7279,25846.0
2019-11-29 09:55:00,80.78,81.02,80.76,80.95,46827.0,64.76,64.9524,64.7439,64.8962,46827.0
2019-11-29 10:00:00,80.94,81.11,80.83,80.98,67941.0,64.8882,65.0245,64.8,64.9203,67941.0
2019-11-29 10:05:00,80.98,80.99,80.67,80.88,55422.0,64.9203,64.9283,64.6718,64.8401,55422.0
2019-11-29 10:10:00,80.91,81.06,80.84,80.96,76148.0,64.8642,64.9844,64.8081,64.9043,76148.0
2019-11-29 10:15:00,81.0,81.18,80.89,81.1,72251.0,64.9363,65.0806,64.8481,65.0165,72251.0
2019-11-29 10:20:00,81.1,81.17,80.9,81.0,44011.0,65.0165,65.0726,64.8562,64.9363,44011.0
2019-11-29 10:25:00,81.0,81.12,80.97,81.06,36887.0,64.9363,65.0325,64.9123,64.9844,36887.0
2019-11-29 10:30:00,81.06,81.1,80.9,81.09,29045.0,64.9844,65.0165,64.8562,65.0085,29045.0
2019-11-29 10:35:00,81.08,81.28,81.08,81.23,79041.0,65.0005,65.1608,65.0005,65.1207,79041.0
2019-11-29 10:40:00,81.24,81.29,81.11,81.19,53967.0,65.1287,65.1688,65.0245,65.0886,53967.0
2019-11-29 10:45:00,81.17,81.41,81.08,81.41,112109.0,65.0726,65.265,65.0005,65.265,112109.0
2019-11-29 10:50:00,81.39,81.44,81.07,81.11,79720.0,65.249,65.2891,64.9924,65.0245,79720.0
2019-11-29 10:55:00,81.11,81.22,81.05,81.12,47070.0,65.0245,65.1127,64.9764,65.0325,47070.0
2019-11-29 11:00:00,81.13,81.2,80.93,80.99,34591.0,65.0405,65.0967,64.8802,64.9283,34591.0
2019-11-29 11:05:00,80.98,81.12,80.93,81.05,96187.0,64.9203,65.0325,64.8802,64.9764,96187.0
2019-11-29 11:10:00,81.06,81.06,80.9,80.98,53104.0,64.9844,64.9844,64.8562,64.9203,53104.0
2019-11-29 11:15:00,81.02,81.08,80.89,81.08,57945.0,64.9524,65.0005,64.8481,65.0005,57945.0
2019-11-29 11:20:00,81.08,81.09,80.9,80.92,52224.0,65.0005,65.0085,64.8562,64.8722,52224.0
2019-11-29 11:25:00,80.91,80.99,80.83,80.94,36836.0,64.8642,64.9283,64.8,64.8882,36836.0
2019-11-29 11:30:00,80.93,80.94,80.71,80.73,41134.0,64.8802,64.8882,64.7038,64.7199,41134.0
2019-11-29 11:35:00,80.73,81.15,80.69,81.03,29683.0,64.7199,65.0566,64.6878,64.9604,29683.0
2019-11-29 11:40:00,81.04,81.11,81.02,81.06,14559.0,64.9684,65.0245,64.9524,64.9844,14559.0
2019-11-29 11:45:00,81.07,81.09,80.95,81.05,21672.0,64.9924,65.0085,64.8962,64.9764,21672.0
2019-11-29 11:50:00,81.04,81.21,81.04,81.18,29557.0,64.9684,65.1047,64.9684,65.0806,29557.0
2019-11-29 11:55:00,81.17,81.28,81.02,81.02,74040.0,65.0726,65.1608,64.9524,64.9524,74040.0
2019-11-29 12:00:00,81.04,81.29,81.04,81.09,47066.0,64.9684,65.1688,64.9684,65.0085,47066.0
2019-11-29 12:05:00,81.13,81.17,81.11,81.15,24139.0,65.0405,65.0726,65.0245,65.0566,24139.0
2019-11-29 12:10:00,81.16,81.16,81.1,81.12,13428.0,65.0646,65.0646,65.0165,65.0325,13428.0
2019-11-29 12:15:00,81.11,81.14,80.95,80.98,28647.0,65.0245,65.0486,64.8962,64.9203,28647.0
2019-11-29 12:20:00,80.97,81.03,80.97,81.0,21937.0,64.9123,64.9604,64.9123,64.9363,21937.0
2019-11-29 12:25:00,81.01,81.06,80.93,80.98,30461.0,64.9443,64.9844,64.8802,64.9203,30461.0
2019-11-29 12:30:00,80.99,81.0,80.91,80.96,27035.0,64.9283,64.9363,64.8642,64.9043,27035.0
2019-11-29 12:35:00,80.97,80.99,80.91,80.94,40681.0,64.9123,64.9283,64.8642,64.8882,40681.0
2019-11-29 12:40:00,80.91,80.92,80.84,80.92,22081.0,64.8642,64.8722,64.8081,64.8722,22081.0
2019-11-29 12:45:00,80.93,80.97,80.83,80.88,40119.0,64.8802,64.9123,64.8,64.8401,40119.0
2019-11-29 12:50:00,80.87,80.9,80.71,80.75,64146.0,64.8321,64.8562,64.7038,64.7359,64146.0
2019-11-29 12:55:00,80.76,80.8,80.55,80.64,150500.0,64.7439,64.776,64.5756,64.6477,150500.0
2019-12-02 09:30:00,81.0,81.0,79.52,80.0,174709.0,64.9363,64.9363,63.7498,64.1346,174709.0
2019-12-02 09:35:00,80.03,80.03,78.85,79.08,233693.0,64.1587,64.1587,63.2127,63.3971,233693.0
2019-12-02 09:40:00,79.1,79.74,78.92,79.74,67618.0,63.4131,63.9262,63.2688,63.9262,67618.0
2019-12-02 09:45:00,79.78,79.93,78.96,79.05,71588.0,63.9583,64.0785,63.3009,63.373,71588.0
2019-12-02 09:50:00,79.06,79.34,78.98,79.17,67784.0,63.3811,63.6055,63.3169,63.4692,67784.0
2019-12-02 09:55:00,79.19,79.25,79.02,79.11,67015.0,63.4853,63.5334,63.349,63.4211,67015.0
2019-12-02 10:00:00,79.06,79.07,78.6,78.66,81279.0,63.3811,63.3891,63.0123,63.0604,81279.0
2019-12-02 10:05:00,78.63,78.7,78.36,78.65,72198.0,63.0363,63.0925,62.8199,63.0524,72198.0
2019-12-02 10:10:00,78.68,79.1,78.64,79.03,55561.0,63.0764,63.4131,63.0444,63.357,55561.0
2019-12-02 10:15:00,79.05,79.22,79.01,79.06,47852.0,63.373,63.5093,63.341,63.3811,47852.0
2019-12-02 10:20:00,79.06,79.14,79.03,79.11,33121.0,63.3811,63.4452,63.357,63.4211,33121.0
2019-12-02 10:25:00,79.08,79.26,79.07,79.22,31210.0,63.3971,63.5414,63.3891,63.5093,31210.0
2019-12-02 10:30:00,79.22,79.22,79.02,79.14,69196.0,63.5093,63.5093,63.349,63.4452,69196.0
2019-12-02 10:35:00,79.17,79.17,78.78,78.9,57602.0,63.4692,63.4692,63.1566,63.2528,57602.0
2019-12-02 10:40:00,78.88,79.12,78.88,79.0,20213.0,63.2368,63.4292,63.2368,63.333,20213.0
2019-12-02 10:45:00,79.0,79.01,78.83,78.88,40242.0,63.333,63.341,63.1967,63.2368,40242.0
2019-12-02 10:50:00,78.89,78.89,78.66,78.7,25624.0,63.2448,63.2448,63.0604,63.0925,25624.0
2019-12-02 10:55:00,78.71,78.77,78.61,78.67,29242.0,63.1005,63.1486,63.0203,63.0684,29242.0
2019-12-02 11:00:00,78.67,78.69,78.52,78.6,32918.0,63.0684,63.0844,62.9482,63.0123,32918.0
2019-12-02 11:05:00,78.59,78.64,78.54,78.64,21182.0,63.0043,63.0444,62.9642,63.0444,21182.0
2019-12-02 11:10:00,78.63,78.81,78.56,78.8,44060.0,63.0363,63.1806,62.9802,63.1726,44060.0
2019-12-02 11:15:00,78.78,78.91,78.75,78.91,25327.0,63.1566,63.2608,63.1325,63.2608,25327.0
2019-12-02 11:20:00,78.94,78.99,78.82,78.95,37541.0,63.2849,63.3249,63.1887,63.2929,37541.0
2019-12-02 11:25:00,78.96,79.04,78.93,78.97,39751.0,63.3009,63.365,63.2768,63.3089,39751.0
2019-12-02 11:30:00,78.96,79.07,78.9,79.07,57382.0,63.3009,63.3891,63.2528,63.3891,57382.0
2019-12-02 11:35:00,79.06,79.15,78.94,79.04,23173.0,63.3811,63.4532,63.2849,63.365,23173.0
2019-12-02 11:40:00,79.04,79.16,78.97,79.14,33044.0,63.365,63.4612,63.3089,63.4452,33044.0
2019-12-02 11:45:00,79.14,79.22,79.1,79.19,30750.0,63.4452,63.5093,63.4131,63.4853,30750.0
2019-12-02 11:50:00,79.19,79.22,79.12,79.13,42562.0,63.4853,63.5093,63.4292,63.4372,42562.0
2019-12-02 11:55:00,79.12,79.23,79.11,79.19,42598.0,63.4292,63.5173,63.4211,63.4853,42598.0
2019-12-02 12:00:00,79.19,79.3,79.05,79.12,24817.0,63.4853,63.5735,63.373,63.4292,24817.0
2019-12-02 12:05:00,79.14,79.23,79.02,79.18,19036.0,63.4452,63.5173,63.349,63.4773,19036.0
2019-12-02 12:10:00,79.17,79.22,79.14,79.18,25942.0,63.4692,63.5093,63.4452,63.4773,25942.0
2019-12-02 12:15:00,79.18,79.25,79.18,79.25,13192.0,63.4773,63.5334,63.4773,63.5334,13192.0
2019-12-02 12:20:00,79.23,79.27,79.15,79.18,14174.0,63.5173,63.5494,63.4532,63.4773,14174.0
2019-12-02 12:25:00,79.17,79.26,78.99,79.13,31021.0,63.4692,63.5414,63.3249,63.4372,31021.0
2019-12-02 12:30:00,79.12,79.21,79.09,79.16,14030.0,63.4292,63.5013,63.4051,63.4612,14030.0
2019-12-02 12:35:00,79.15,79.28,79.15,79.25,19272.0,63.4532,63.5574,63.4532,63.5334,19272.0
2019-12-02 12:40:00,79.23,79.28,79.18,79.25,23580.0,63.5173,63.5574,63.4773,63.5334,23580.0
2019-12-02 12:45:00,79.23,79.32,79.23,79.3,28193.0,63.5173,63.5895,63.5173,63.5735,28193.0
2019-12-02 12:50:00,79.29,79.32,79.28,79.28,20400.0,63.5654,63.5895,63.5574,63.5574,20400.0
2019-12-02 12:55:00,79.27,79.29,79.21,79.25,34024.0,63.5494,63.5654,63.5013,63.5334,34024.0
2019-12-02 13:00:00,79.24,79.3,79.19,79.19,26519.0,63.5254,63.5735,63.4853,63.4853,26519.0
2019-12-02 13:05:00,79.17,79.18,79.09,79.14,21199.0,63.4692,63.4773,63.4051,63.4452,21199.0
2019-12-02 13:10:00,79.15,79.21,79.11,79.11,35318.0,63.4532,63.5013,63.4211,63.4211,35318.0
2019-12-02 13:15:00,79.13,79.18,79.12,79.17,15581.0,63.4372,63.4773,63.4292,63.4692,15581.0
2019-12-02 13:20:00,79.16,79.23,79.14,79.14,23270.0,63.4612,63.5173,63.4452,63.4452,23270.0
2019-12-02 13:25:00,79.15,79.19,79.08,79.18,33092.0,63.4532,63.4853,63.3971,63.4773,33092.0
2019-12-02 13:30:00,79.17,79.2,79.14,79.17,12894.0,63.4692,63.4933,63.4452,63.4692,12894.0
2019-12-02 13:35:00,79.17,79.42,79.16,79.41,34432.0,63.4692,63.6697,63.4612,63.6617,34432.0
2019-12-02 13:40:00,79.41,79.51,79.32,79.4,60601.0,63.6617,63.7418,63.5895,63.6536,60601.0
2019-12-02 13:45:00,79.39,79.4,79.25,79.33,26824.0,63.6456,63.6536,63.5334,63.5975,26824.0
2019-12-02 13:50:00,79.33,79.4,79.29,79.33,13055.0,63.5975,63.6536,63.5654,63.5975,13055.0
2019-12-02 13:55:00,79.33,79.4,79.31,79.32,23235.0,63.5975,63.6536,63.5815,63.5895,23235.0
2019-12-02 14:00:00,79.34,79.4,79.33,79.33,15693.0,63.6055,63.6536,63.5975,63.5975,15693.0
2019-12-02 14:05:00,79.33,79.37,79.31,79.33,27027.0,63.5975,63.6296,63.5815,63.5975,27027.0
2019-12-02 14:10:00,79.33,79.36,79.27,79.28,18417.0,63.5975,63.6216,63.5494,63.5574,18417.0
2019-12-02 14:15:00,79.27,79.35,79.22,79.31,127802.0,63.5494,63.6135,63.5093,63.5815,127802.0
2019-12-02 14:20:00,79.31,79.47,79.3,79.39,33245.0,63.5815,63.7098,63.5735,63.6456,33245.0
2019-12-02 14:25:00,79.39,79.4,79.25,79.33,32606.0,63.6456,63.6536,63.5334,63.5975,32606.0
2019-12-02 14:30:00,79.33,79.47,79.33,79.38,23102.0,63.5975,63.7098,63.5975,63.6376,23102.0
2019-12-02 14:35:00,79.36,79.4,79.33,79.39,19806.0,63.6216,63.6536,63.5975,63.6456,19806.0
2019-12-02 14:40:00,79.38,79.44,79.38,79.39,26808.0,63.6376,63.6857,63.6376,63.6456,26808.0
2019-12-02 14:45:00,79.38,79.47,79.38,79.39,13773.0,63.6376,63.7098,63.6376,63.6456,13773.0
2019-12-02 14:50:00,79.4,79.49,79.37,79.45,26375.0,63.6536,63.7258,63.6296,63.6937,26375.0
2019-12-02 14:55:00,79.44,79.47,79.42,79.45,21047.0,63.6857,63.7098,63.6697,63.6937,21047.0
2019-12-02 15:00:00,79.44,79.45,79.35,79.4,38162.0,63.6857,63.6937,63.6135,63.6536,38162.0
2019-12-02 15:05:00,79.4,79.4,79.25,79.28,26283.0,63.6536,63.6536,63.5334,63.5574,26283.0
2019-12-02 15:10:00,79.3,79.38,79.29,79.38,16397.0,63.5735,63.6376,63.5654,63.6376,16397.0
2019-12-02 15:15:00,79.38,79.47,79.36,79.43,28544.0,63.6376,63.7098,63.6216,63.6777,28544.0
2019-12-02 15:20:00,79.42,79.44,79.18,79.22,40786.0,63.6697,63.6857,63.4773,63.5093,40786.0
2019-12-02 15:25:00,79.22,79.27,79.22,79.25,32420.0,63.5093,63.5494,63.5093,63.5334,32420.0
2019-12-02 15:30:00,79.24,79.25,79.18,79.24,43145.0,63.5254,63.5334,63.4773,63.5254,43145.0
2019-12-02 15:35:00,79.24,79.35,79.24,79.27,38867.0,63.5254,63.6135,63.5254,63.5494,38867.0
2019-12-02 15:40:00,79.26,79.42,79.22,79.4,27778.0,63.5414,63.6697,63.5093,63.6536,27778.0
2019-12-02 15:45:00,79.4,79.41,79.18,79.31,60291.0,63.6536,63.6617,63.4773,63.5815,60291.0
2019-12-02 15:50:00,79.32,79.43,79.26,79.3,122617.0,63.5895,63.6777,63.5414,63.5735,122617.0
2019-12-02 15:55:00,79.3,79.35,79.18,79.19,144701.0,63.5735,63.6135,63.4773,63.4853,144701.0
2019-12-03 09:30:00,77.5,78.12,77.33,77.76,371956.0,62.1304,62.6275,61.9941,62.3389,371956.0
2019-12-03 09:35:00,77.77,77.97,77.28,77.36,120311.0,62.3469,62.5072,61.9541,62.0182,120311.0
2019-12-03 09:40:00,77.36,77.72,77.25,77.58,59288.0,62.0182,62.3068,61.93,62.1946,59288.0
2019-12-03 09:45:00,77.56,77.61,77.05,77.16,81785.0,62.1785,62.2186,61.7697,61.8579,81785.0
2019-12-03 09:50:00,77.14,77.35,77.06,77.3,55749.0,61.8418,62.0102,61.7777,61.9701,55749.0
2019-12-03 09:55:00,77.3,77.5,77.19,77.4,36525.0,61.9701,62.1304,61.8819,62.0503,36525.0
2019-12-03 10:00:00,77.38,77.5,77.34,77.4,56017.0,62.0342,62.1304,62.0022,62.0503,56017.0
2019-12-03 10:05:00,77.4,77.57,77.29,77.32,24946.0,62.0503,62.1866,61.9621,61.9861,24946.0
2019-12-03 10:10:00,77.31,77.31,77.16,77.18,44105.0,61.9781,61.9781,61.8579,61.8739,44105.0
2019-12-03 10:15:00,77.19,77.5,77.17,77.48,32825.0,61.8819,62.1304,61.8659,62.1144,32825.0
2019-12-03 10:20:00,77.49,77.54,77.34,77.43,37552.0,62.1224,62.1625,62.0022,62.0743,37552.0
2019-12-03 10:25:00,77.43,77.43,77.14,77.18,29559.0,62.0743,62.0743,61.8418,61.8739,29559.0
2019-12-03 10:30:00,77.17,77.5,77.15,77.43,173665.0,61.8659,62.1304,61.8498,62.0743,173665.0
2019-12-03 10:35:00,77.42,77.53,77.35,77.51,42769.0,62.0663,62.1545,62.0102,62.1385,42769.0
2019-12-03 10:40:00,77.51,77.56,77.45,77.46,32702.0,62.1385,62.1785,62.0904,62.0984,32702.0
2019-12-03 10:45:00,77.46,77.53,77.3,77.33,74684.0,62.0984,62.1545,61.9701,61.9941,74684.0
2019-12-03 10:50:00,77.27,77.56,77.27,77.55,27397.0,61.946,62.1785,61.946,62.1705,27397.0
2019-12-03 10:55:00,77.55,77.55,77.42,77.44,22850.0,62.1705,62.1705,62.0663,62.0823,22850.0
2019-12-03 11:00:00,77.44,77.67,77.43,77.64,44869.0,62.0823,62.2667,62.0743,62.2427,44869.0
2019-12-03 11:05:00,77.64,77.7,77.51,77.51,43178.0,62.2427,62.2908,62.1385,62.1385,43178.0
2019-12-03 11:10:00,77.5,77.7,77.5,77.66,17266.0,62.1304,62.2908,62.1304,62.2587,17266.0
2019-12-03 11:15:00,77.67,77.7,77.61,77.65,64643.0,62.2667,62.2908,62.2186,62.2507,64643.0
2019-12-03 11:20:00,77.66,77.7,77.63,77.67,33942.0,62.2587,62.2908,62.2347,62.2667,33942.0
2019-12-03 11:25:00,77.67,77.7,77.59,77.7,20476.0,62.2667,62.2908,62.2026,62.2908,20476.0
2019-12-03 11:30:00,77.7,77.7,77.62,77.63,41846.0,62.2908,62.2908,62.2266,62.2347,41846.0
2019-12-03 11:35:00,77.63,77.64,77.51,77.56,30451.0,62.2347,62.2427,62.1385,62.1785,30451.0
2019-12-03 11:40:00,77.55,77.7,77.52,77.68,72772.0,62.1705,62.2908,62.1465,62.2747,72772.0
2019-12-03 11:45:00,77.67,77.83,77.61,77.68,32770.0,62.2667,62.395,62.2186,62.2747,32770.0
2019-12-03 11:50:00,77.68,77.69,77.55,77.59,18075.0,62.2747,62.2828,62.1705,62.2026,18075.0
2019-12-03 11:55:00,77.59,77.66,77.56,77.6,12673.0,62.2026,62.2587,62.1785,62.2106,12673.0
2019-12-03 12:00:00,77.62,77.68,77.46,77.49,42283.0,62.2266,62.2747,62.0984,62.1224,42283.0
2019-12-03 12:05:00,77.49,77.63,77.47,77.61,27934.0,62.1224,62.2347,62.1064,62.2186,27934.0
2019-12-03 12:10:00,77.61,77.63,77.58,77.61,9475.0,62.2186,62.2347,62.1946,62.2186,9475.0
2019-12-03 12:15:00,77.61,77.65,77.51,77.56,24152.0,62.2186,62.2507,62.1385,62.1785,24152.0
2019-12-03 12:20:00,77.55,77.68,77.53,77.63,10510.0,62.1705,62.2747,62.1545,62.2347,10510.0
2019-12-03 12:25:00,77.65,77.69,77.6,77.61,6954.0,62.2507,62.2828,62.2106,62.2186,6954.0
2019-12-03 12:30:00,77.61,77.66,77.58,77.66,10700.0,62.2186,62.2587,62.1946,62.2587,10700.0
2019-12-03 12:35:00,77.63,77.7,77.63,77.68,10737.0,62.2347,62.2908,62.2347,62.2747,10737.0
2019-12-03 12:40:00,77.68,77.68,77.55,77.56,9424.0,62.2747,62.2747,62.1705,62.1785,9424.0
2019-12-03 12:45:00,77.56,77.59,77.53,77.59,8892.0,62.1785,62.2026,62.1545,62.2026,8892.0
2019-12-03 12:50:00,77.6,77.67,77.59,77.6,9480.0,62.2106,62.2667,62.2026,62.2106,9480.0
2019-12-03 12:55:00,77.61,77.62,77.56,77.59,12720.0,62.2186,62.2266,62.1785,62.2026,12720.0
2019-12-03 13:00:00,77.59,77.63,77.57,77.58,48643.0,62.2026,62.2347,62.1866,62.1946,48643.0
2019-12-03 13:05:00,77.57,77.61,77.55,77.55,13578.0,62.1866,62.2186,62.1705,62.1705,13578.0
2019-12-03 13:10:00,77.55,77.62,77.53,77.62,14013.0,62.1705,62.2266,62.1545,62.2266,14013.0
2019-12-03 13:15:00,77.62,77.68,77.59,77.66,15406.0,62.2266,62.2747,62.2026,62.2587,15406.0
2019-12-03 13:20:00,77.65,77.65,77.56,77.57,16085.0,62.2507,62.2507,62.1785,62.1866,16085.0
2019-12-03 13:25:00,77.57,77.64,77.55,77.63,15393.0,62.1866,62.2427,62.1705,62.2347,15393.0
2019-12-03 13:30:00,77.63,77.71,77.63,77.67,15694.0,62.2347,62.2988,62.2347,62.2667,15694.0
2019-12-03 13:35:00,77.67,77.71,77.66,77.69,11483.0,62.2667,62.2988,62.2587,62.2828,11483.0
2019-12-03 13:40:00,77.69,77.77,77.68,77.76,32066.0,62.2828,62.3469,62.2747,62.3389,32066.0
2019-12-03 13:45:00,77.77,77.83,77.74,77.74,20326.0,62.3469,62.395,62.3228,62.3228,20326.0
2019-12-03 13:50:00,77.7,77.73,77.64,77.67,13621.0,62.2908,62.3148,62.2427,62.2667,13621.0
2019-12-03 13:55:00,77.67,77.85,77.67,77.84,47093.0,62.2667,62.411,62.2667,62.403,47093.0
2019-12-03 14:00:00,77.84,77.95,77.83,77.87,19381.0,62.403,62.4912,62.395,62.4271,19381.0
2019-12-03 14:05:00,77.85,77.86,77.73,77.73,14478.0,62.411,62.419,62.3148,62.3148,14478.0
2019-12-03 14:10:00,77.77,77.79,77.73,77.74,20075.0,62.3469,62.3629,62.3148,62.3228,20075.0
2019-12-03 14:15:00,77.75,77.89,77.75,77.86,15604.0,62.3309,62.4431,62.3309,62.419,15604.0
2019-12-03 14:20:00,77.86,77.87,77.77,77.79,13730.0,62.419,62.4271,62.3469,62.3629,13730.0
2019-12-03 14:25:00,77.79,77.81,77.7,77.75,14089.0,62.3629,62.379,62.2908,62.3309,14089.0
2019-12-03 14:30:00,77.75,77.77,77.69,77.76,15951.0,62.3309,62.3469,62.2828,62.3389,15951.0
2019-12-03 14:35:00,77.76,77.81,77.75,77.8,17807.0,62.3389,62.379,62.3309,62.3709,17807.0
2019-12-03 14:40:00,77.79,77.95,77.79,77.89,56271.0,62.3629,62.4912,62.3629,62.4431,56271.0
2019-12-03 14:45:00,77.9,77.91,77.83,77.86,15855.0,62.4511,62.4591,62.395,62.419,15855.0
2019-12-03 14:50:00,77.86,77.88,77.79,77.8,13649.0,62.419,62.4351,62.3629,62.3709,13649.0
2019-12-03 14:55:00,77.8,77.89,77.79,77.84,18687.0,62.3709,62.4431,62.3629,62.403,18687.0
2019-12-03 15:00:00,77.85,77.89,77.84,77.86,19226.0,62.411,62.4431,62.403,62.419,19226.0
2019-12-03 15:05:00,77.86,77.94,77.82,77.91,21848.0,62.419,62.4832,62.387,62.4591,21848.0
2019-12-03 15:10:00,77.89,78.04,77.89,77.99,21165.0,62.4431,62.5633,62.4431,62.5233,21165.0
2019-12-03 15:15:00,77.99,77.99,77.91,77.93,39684.0,62.5233,62.5233,62.4591,62.4752,39684.0
2019-12-03 15:20:00,77.93,78.16,77.93,78.12,51672.0,62.4752,62.6595,62.4752,62.6275,51672.0
2019-12-03 15:25:00,78.12,78.16,78.09,78.09,55143.0,62.6275,62.6595,62.6034,62.6034,55143.0
2019-12-03 15:30:00,78.1,78.16,78.07,78.14,66672.0,62.6114,62.6595,62.5874,62.6435,66672.0
2019-12-03 15:35:00,78.14,78.14,77.9,77.92,66692.0,62.6435,62.6435,62.4511,62.4671,66692.0
2019-12-03 15:40:00,77.92,77.96,77.89,77.92,44907.0,62.4671,62.4992,62.4431,62.4671,44907.0
2019-12-03 15:45:00,77.92,78.03,77.92,78.02,58221.0,62.4671,62.5553,62.4671,62.5473,58221.0
2019-12-03 15:50:00,78.02,78.11,78.01,78.09,96850.0,62.5473,62.6195,62.5393,62.6034,96850.0
2019-12-03 15:55:00,78.1,78.18,78.05,78.1,173905.0,62.6114,62.6756,62.5714,62.6114,173905.0
2019-12-04 09:30:00,78.65,78.83,78.3,78.83,76746.0,63.0524,63.1967,62.7718,63.1967,76746.0
2019-12-04 09:35:00,78.8,79.15,78.77,78.9,35997.0,63.1726,63.4532,63.1486,63.2528,35997.0
2019-12-04 09:40:00,78.91,78.97,78.59,78.65,34246.0,63.2608,63.3089,63.0043,63.0524,34246.0
2019-12-04 09:45:00,78.61,78.74,78.56,78.73,35383.0,63.0203,63.1245,62.9802,63.1165,35383.0
2019-12-04 09:50:00,78.74,78.75,78.54,78.66,23170.0,63.1245,63.1325,62.9642,63.0604,23170.0
2019-12-04 09:55:00,78.64,78.79,78.64,78.76,19237.0,63.0444,63.1646,63.0444,63.1406,19237.0
2019-12-04 10:00:00,78.73,78.85,78.7,78.75,19866.0,63.1165,63.2127,63.0925,63.1325,19866.0
2019-12-04 10:05:00,78.76,78.79,78.65,78.7,25614.0,63.1406,63.1646,63.0524,63.0925,25614.0
2019-12-04 10:10:00,78.7,78.73,78.58,78.62,20130.0,63.0925,63.1165,62.9963,63.0283,20130.0
2019-12-04 10:15:00,78.63,78.96,78.61,78.96,32580.0,63.0363,63.3009,63.0203,63.3009,32580.0
2019-12-04 10:20:00,78.97,79.09,78.95,79.01,60193.0,63.3089,63.4051,63.2929,63.341,60193.0
2019-12-04 10:25:00,79.01,79.06,78.85,79.03,62921.0,63.341,63.3811,63.2127,63.357,62921.0
2019-12-04 10:30:00,79.03,79.24,79.03,79.19,31575.0,63.357,63.5254,63.357,63.4853,31575.0
2019-12-04 10:35:00,79.19,79.2,79.05,79.07,22389.0,63.4853,63.4933,63.373,63.3891,22389.0
2019-12-04 10:40:00,79.07,79.14,78.98,79.0,22341.0,63.3891,63.4452,63.3169,63.333,22341.0
2019-12-04 10:45:00,79.0,79.2,78.99,79.05,25350.0,63.333,63.4933,63.3249,63.373,25350.0
2019-12-04 10:50:00,79.04,79.15,78.99,79.0,22823.0,63.365,63.4532,63.3249,63.333,22823.0
2019-12-04 10:55:00,78.99,79.14,78.99,79.07,22819.0,63.3249,63.4452,63.3249,63.3891,22819.0
2019-12-04 11:00:00,79.09,79.14,79.03,79.06,21792.0,63.4051,63.4452,63.357,63.3811,21792.0
2019-12-04 11:05:00,79.05,79.05,78.93,78.93,23531.0,63.373,63.373,63.2768,63.2768,23531.0
2019-12-04 11:10:00,78.93,78.94,78.85,78.87,22470.0,63.2768,63.2849,63.2127,63.2287,22470.0
2019-12-04 11:15:00,78.87,78.93,78.86,78.87,13789.0,63.2287,63.2768,63.2207,63.2287,13789.0
2019-12-04 11:20:00,78.86,78.91,78.82,78.87,27482.0,63.2207,63.2608,63.1887,63.2287,27482.0
2019-12-04 11:25:00,78.87,78.95,78.85,78.89,28433.0,63.2287,63.2929,63.2127,63.2448,28433.0
2019-12-04 11:30:00,78.9,79.2,78.89,79.15,56220.0,63.2528,63.4933,63.2448,63.4532,56220.0
2019-12-04 11:35:00,79.17,79.29,79.08,79.14,55415.0,63.4692,63.5654,63.3971,63.4452,55415.0
2019-12-04 11:40:00,79.14,79.26,79.14,79.24,22580.0,63.4452,63.5414,63.4452,63.5254,22580.0
2019-12-04 11:45:00,79.23,79.24,79.08,79.1,17254.0,63.5173,63.5254,63.3971,63.4131,17254.0
2019-12-04 11:50:00,79.09,79.12,79.05,79.12,15614.0,63.4051,63.4292,63.373,63.4292,15614.0
2019-12-04 11:55:00,79.11,79.21,79.11,79.2,19892.0,63.4211,63.5013,63.4211,63.4933,19892.0
2019-12-04 12:00:00,79.19,79.24,79.13,79.16,28896.0,63.4853,63.5254,63.4372,63.4612,28896.0
2019-12-04 12:05:00,79.15,79.16,78.99,79.01,42028.0,63.4532,63.4612,63.3249,63.341,42028.0
2019-12-04 12:10:00,79.0,79.07,78.99,79.06,16712.0,63.333,63.3891,63.3249,63.3811,16712.0
2019-12-04 12:15:00,79.05,79.05,78.96,78.98,25704.0,63.373,63.373,63.3009,63.3169,25704.0
2019-12-04 12:20:00,79.0,79.03,78.98,79.0,16345.0,63.333,63.357,63.3169,63.333,16345.0
2019-12-04 12:25:00,78.98,79.11,78.97,79.11,16048.0,63.3169,63.4211,63.3089,63.4211,16048.0
2019-12-04 12:30:00,79.11,79.14,79.09,79.09,7183.0,63.4211,63.4452,63.4051,63.4051,7183.0
2019-12-04 12:35:00,79.09,79.12,79.08,79.11,9009.0,63.4051,63.4292,63.3971,63.4211,9009.0
2019-12-04 12:40:00,79.12,79.21,79.11,79.2,11860.0,63.4292,63.5013,63.4211,63.4933,11860.0
2019-12-04 12:45:00,79.19,79.34,79.18,79.34,20292.0,63.4853,63.6055,63.4773,63.6055,20292.0
2019-12-04 12:50:00,79.34,79.43,79.33,79.42,24215.0,63.6055,63.6777,63.5975,63.6697,24215.0
2019-12-04 12:55:00,79.42,79.5,79.41,79.5,41109.0,63.6697,63.7338,63.6617,63.7338,41109.0
2019-12-04 13:00:00,79.49,79.55,79.49,79.51,23516.0,63.7258,63.7739,63.7258,63.7418,23516.0
2019-12-04 13:05:00,79.52,79.6,79.52,79.58,16249.0,63.7498,63.814,63.7498,63.7979,16249.0
2019-12-04 13:10:00,79.57,79.58,79.5,79.52,22646.0,63.7899,63.7979,63.7338,63.7498,22646.0
2019-12-04 13:15:00,79.52,79.56,79.43,79.49,27955.0,63.7498,63.7819,63.6777,63.7258,27955.0
2019-12-04 13:20:00,79.48,79.5,79.29,79.29,20821.0,63.7178,63.7338,63.5654,63.5654,20821.0
2019-12-04 13:25:00,79.25,79.28,79.16,79.16,18672.0,63.5334,63.5574,63.4612,63.4612,18672.0
2019-12-04 13:30:00,79.15,79.15,78.98,78.98,20968.0,63.4532,63.4532,63.3169,63.3169,20968.0
2019-12-04 13:35:00,78.97,79.05,78.97,79.03,11218.0,63.3089,63.373,63.3089,63.357,11218.0
2019-12-04 13:40:00,79.03,79.07,79.03,79.06,14743.0,63.357,63.3891,63.357,63.3811,14743.0
2019-12-04 13:45:00,79.06,79.2,79.04,79.16,26327.0,63.3811,63.4933,63.365,63.4612,26327.0
2019-12-04 13:50:00,79.17,79.19,79.11,79.17,10303.0,63.4692,63.4853,63.4211,63.4692,10303.0
2019-12-04 13:55:00,79.16,79.16,79.12,79.14,9400.0,63.4612,63.4612,63.4292,63.4452,9400.0
2019-12-04 14:00:00,79.14,79.15,79.08,79.1,29018.0,63.4452,63.4532,63.3971,63.4131,29018.0
2019-12-04 14:05:00,79.1,79.17,79.07,79.13,26617.0,63.4131,63.4692,63.3891,63.4372,26617.0
2019-12-04 14:10:00,79.15,79.27,79.14,79.26,10806.0,63.4532,63.5494,63.4452,63.5414,10806.0
2019-12-04 14:15:00,79.26,79.26,79.09,79.12,13248.0,63.5414,63.5414,63.4051,63.4292,13248.0
2019-12-04 14:20:00,79.1,79.11,78.91,78.94,12640.0,63.4131,63.4211,63.2608,63.2849,12640.0
2019-12-04 14:25:00,78.94,78.95,78.82,78.84,24078.0,63.2849,63.2929,63.1887,63.2047,24078.0
2019-12-04 14:30:00,78.84,78.95,78.81,78.91,18610.0,63.2047,63.2929,63.1806,63.2608,18610.0
2019-12-04 14:35:00,78.91,78.93,78.86,78.88,13340.0,63.2608,63.2768,63.2207,63.2368,13340.0
2019-12-04 14:40:00,78.88,78.97,78.88,78.95,21966.0,63.2368,63.3089,63.2368,63.2929,21966.0
2019-12-04 14:45:00,78.93,79.05,78.92,79.01,15720.0,63.2768,63.373,63.2688,63.341,15720.0
2019-12-04 14:50:00,79.01,79.05,78.98,79.04,23093.0,63.341,63.373,63.3169,63.365,23093.0
2019-12-04 14:55:00,79.05,79.18,79.04,79.14,21159.0,63.373,63.4773,63.365,63.4452,21159.0
2019-12-04 15:00:00,79.14,79.26,79.13,79.26,32090.0,63.4452,63.5414,63.4372,63.5414,32090.0
2019-12-04 15:05:00,79.26,79.32,79.25,79.29,22587.0,63.5414,63.5895,63.5334,63.5654,22587.0
2019-12-04 15:10:00,79.3,79.35,79.29,79.31,28817.0,63.5735,63.6135,63.5654,63.5815,28817.0
2019-12-04 15:15:00,79.31,79.33,79.26,79.29,30541.0,63.5815,63.5975,63.5414,63.5654,30541.0
2019-12-04 15:20:00,79.28,79.3,79.25,79.28,20488.0,63.5574,63.5735,63.5334,63.5574,20488.0
2019-12-04 15:25:00,79.28,79.36,79.24,79.36,33997.0,63.5574,63.6216,63.5254,63.6216,33997.0
2019-12-04 15:30:00,79.36,79.48,79.36,79.42,47677.0,63.6216,63.7178,63.6216,63.6697,47677.0
2019-12-04 15:35:00,79.42,79.46,79.37,79.45,45659.0,63.6697,63.7017,63.6296,63.6937,45659.0
2019-12-04 15:40:00,79.45,79.46,79.38,79.45,44531.0,63.6937,63.7017,63.6376,63.6937,44531.0
2019-12-04 15:45:00,79.45,79.47,79.36,79.42,40940.0,63.6937,63.7098,63.6216,63.6697,40940.0
2019-12-04 15:50:00,79.43,79.45,79.13,79.13,65922.0,63.6777,63.6937,63.4372,63.4372,65922.0
2019-12-04 15:55:00,79.13,79.25,79.0,79.19,167860.0,63.4372,63.5334,63.333,63.4853,167860.0
2019-12-05 09:30:00,78.91,79.45,78.89,79.33,73355.0,63.2608,63.6937,63.2448,63.5975,73355.0
2019-12-05 09:35:00,79.33,79.88,79.33,79.69,21984.0,63.5975,64.0384,63.5975,63.8861,21984.0
2019-12-05 09:40:00,79.64,79.77,79.5,79.61,17510.0,63.846,63.9503,63.7338,63.822,17510.0
2019-12-05 09:45:00,79.54,79.94,79.54,79.8,36062.0,63.7659,64.0865,63.7659,63.9743,36062.0
2019-12-05 09:50:00,79.81,79.85,79.61,79.75,27730.0,63.9823,64.0144,63.822,63.9342,27730.0
2019-12-05 09:55:00,79.81,79.9,79.67,79.75,19186.0,63.9823,64.0545,63.8701,63.9342,19186.0
2019-12-05 10:00:00,79.71,80.15,79.7,80.07,134593.0,63.9022,64.2549,63.8941,64.1908,134593.0
2019-12-05 10:05:00,80.06,80.17,79.61,79.81,55522.0,64.1827,64.2709,63.822,63.9823,55522.0
2019-12-05 10:10:00,79.77,79.8,79.62,79.75,70568.0,63.9503,63.9743,63.83,63.9342,70568.0
2019-12-05 10:15:00,79.75,80.0,79.73,79.98,50287.0,63.9342,64.1346,63.9182,64.1186,50287.0
2019-12-05 10:20:00,79.98,80.09,79.9,79.91,16084.0,64.1186,64.2068,64.0545,64.0625,16084.0
2019-12-05 10:25:00,79.93,79.99,79.85,79.94,18284.0,64.0785,64.1266,64.0144,64.0865,18284.0
2019-12-05 10:30:00,79.93,80.18,79.89,80.17,41896.0,64.0785,64.2789,64.0465,64.2709,41896.0
2019-12-05 10:35:00,80.17,80.17,79.99,80.01,23697.0,64.2709,64.2709,64.1266,64.1427,23697.0
2019-12-05 10:40:00,80.0,80.11,79.94,79.94,19688.0,64.1346,64.2228,64.0865,64.0865,19688.0
2019-12-05 10:45:00,79.96,79.99,79.69,79.75,14416.0,64.1026,64.1266,63.8861,63.9342,14416.0
2019-12-05 10:50:00,79.76,79.92,79.7,79.92,44322.0,63.9422,64.0705,63.8941,64.0705,44322.0
2019-12-05 10:55:00,79.92,80.15,79.85,80.12,55933.0,64.0705,64.2549,64.0144,64.2308,55933.0
2019-12-05 11:00:00,80.12,80.19,80.05,80.05,39592.0,64.2308,64.287,64.1747,64.1747,39592.0
2019-12-05 11:05:00,80.05,80.13,80.04,80.05,9638.0,64.1747,64.2389,64.1667,64.1747,9638.0
2019-12-05 11:10:00,80.08,80.18,80.08,80.12,14540.0,64.1988,64.2789,64.1988,64.2308,14540.0
2019-12-05 11:15:00,80.14,80.2,80.11,80.13,22052.0,64.2469,64.295,64.2228,64.2389,22052.0
2019-12-05 11:20:00,80.12,80.15,80.04,80.1,44895.0,64.2308,64.2549,64.1667,64.2148,44895.0
2019-12-05 11:25:00,80.12,80.12,79.91,80.02,17953.0,64.2308,64.2308,64.0625,64.1507,17953.0
2019-12-05 11:30:00,80.03,80.13,79.95,80.05,19280.0,64.1587,64.2389,64.0946,64.1747,19280.0
2019-12-05 11:35:00,80.06,80.06,79.97,79.99,19266.0,64.1827,64.1827,64.1106,64.1266,19266.0
2019-12-05 11:40:00,80.05,80.15,80.01,80.13,12151.0,64.1747,64.2549,64.1427,64.2389,12151.0
2019-12-05 11:45:00,80.13,80.19,80.03,80.18,14215.0,64.2389,64.287,64.1587,64.2789,14215.0
2019-12-05 11:50:00,80.19,80.29,80.18,80.2,12587.0,64.287,64.3671,64.2789,64.295,12587.0
2019-12-05 11:55:00,80.15,80.25,80.13,80.13,14991.0,64.2549,64.3351,64.2389,64.2389,14991.0
2019-12-05 12:00:00,80.13,80.28,80.13,80.19,42710.0,64.2389,64.3591,64.2389,64.287,42710.0
2019-12-05 12:05:00,80.17,80.27,80.16,80.25,14162.0,64.2709,64.3511,64.2629,64.3351,14162.0
2019-12-05 12:10:00,80.25,80.3,80.14,80.18,13270.0,64.3351,64.3751,64.2469,64.2789,13270.0
2019-12-05 12:15:00,80.18,80.26,80.16,80.19,14238.0,64.2789,64.3431,64.2629,64.287,14238.0
2019-12-05 12:20:00,80.19,80.19,80.14,80.19,27022.0,64.287,64.287,64.2469,64.287,27022.0
2019-12-05 12:25:00,80.18,80.29,80.17,80.25,14908.0,64.2789,64.3671,64.2709,64.3351,14908.0
2019-12-05 12:30:00,80.27,80.28,80.2,80.23,14078.0,64.3511,64.3591,64.295,64.319,14078.0
2019-12-05 12:35:00,80.24,80.24,80.14,80.21,20723.0,64.327,64.327,64.2469,64.303,20723.0
2019-12-05 12:40:00,80.21,80.28,80.19,80.25,17350.0,64.303,64.3591,64.287,64.3351,17350.0
2019-12-05 12:45:00,80.25,80.25,80.1,80.15,16205.0,64.3351,64.3351,64.2148,64.2549,16205.0
2019-12-05 12:50:00,80.14,80.2,80.08,80.16,13452.0,64.2469,64.295,64.1988,64.2629,13452.0
2019-12-05 12:55:00,80.18,80.22,80.06,80.08,10918.0,64.2789,64.311,64.1827,64.1988,10918.0
2019-12-05 13:00:00,80.08,80.1,79.94,79.98,13655.0,64.1988,64.2148,64.0865,64.1186,13655.0
2019-12-05 13:05:00,79.97,80.0,79.94,79.95,8634.0,64.1106,64.1346,64.0865,64.0946,8634.0
2019-12-05 13:10:00,79.94,80.03,79.9,79.98,15797.0,64.0865,64.1587,64.0545,64.1186,15797.0
2019-12-05 13:15:00,79.98,80.02,79.95,80.0,12537.0,64.1186,64.1507,64.0946,64.1346,12537.0
2019-12-05 13:20:00,80.02,80.1,80.0,80.07,10437.0,64.1507,64.2148,64.1346,64.1908,10437.0
2019-12-05 13:25:00,80.06,80.09,79.93,80.01,59153.0,64.1827,64.2068,64.0785,64.1427,59153.0
2019-12-05 13:30:00,80.02,80.21,80.02,80.21,14770.0,64.1507,64.303,64.1507,64.303,14770.0
2019-12-05 13:35:00,80.21,80.25,80.18,80.23,12640.0,64.303,64.3351,64.2789,64.319,12640.0
2019-12-05 13:40:00,80.25,80.28,80.19,80.25,11937.0,64.3351,64.3591,64.287,64.3351,11937.0
2019-12-05 13:45:00,80.25,80.28,80.2,80.22,12482.0,64.3351,64.3591,64.295,64.311,12482.0
2019-12-05 13:50:00,80.22,80.3,80.2,80.21,16374.0,64.311,64.3751,64.295,64.303,16374.0
2019-12-05 13:55:00,80.21,80.21,80.0,80.07,17971.0,64.303,64.303,64.1346,64.1908,17971.0
2019-12-05 14:00:00,80.07,80.13,79.97,79.98,13345.0,64.1908,64.2389,64.1106,64.1186,13345.0
2019-12-05 14:05:00,79.98,80.0,79.79,79.84,17746.0,64.1186,64.1346,63.9663,64.0064,17746.0
2019-12-05 14:10:00,79.86,80.02,79.84,80.0,11226.0,64.0224,64.1507,64.0064,64.1346,11226.0
2019-12-05 14:15:00,79.99,80.11,79.98,80.04,19310.0,64.1266,64.2228,64.1186,64.1667,19310.0
2019-12-05 14:20:00,80.05,80.11,80.04,80.08,14000.0,64.1747,64.2228,64.1667,64.1988,14000.0
2019-12-05 14:25:00,80.09,80.11,80.01,80.08,10844.0,64.2068,64.2228,64.1427,64.1988,10844.0
2019-12-05 14:30:00,80.08,80.2,80.07,80.15,20291.0,64.1988,64.295,64.1908,64.2549,20291.0
2019-12-05 14:35:00,80.16,80.17,80.13,80.14,12860.0,64.2629,64.2709,64.2389,64.2469,12860.0
2019-12-05 14:40:00,80.15,80.24,80.14,80.24,11909.0,64.2549,64.327,64.2469,64.327,11909.0
2019-12-05 14:45:00,80.23,80.35,80.23,80.34,21140.0,64.319,64.4152,64.319,64.4072,21140.0
2019-12-05 14:50:00,80.34,80.37,80.26,80.29,18426.0,64.4072,64.4313,64.3431,64.3671,18426.0
2019-12-05 14:55:00,80.29,80.34,80.01,80.14,50946.0,64.3671,64.4072,64.1427,64.2469,50946.0
2019-12-05 15:00:00,80.16,80.23,80.13,80.18,20942.0,64.2629,64.319,64.2389,64.2789,20942.0
2019-12-05 15:05:00,80.19,80.2,80.14,80.17,9748.0,64.287,64.295,64.2469,64.2709,9748.0
2019-12-05 15:10:00,80.17,80.26,80.16,80.21,14563.0,64.2709,64.3431,64.2629,64.303,14563.0
2019-12-05 15:15:00,80.2,80.24,80.14,80.17,26786.0,64.295,64.327,64.2469,64.2709,26786.0
2019-12-05 15:20:00,80.18,80.25,80.18,80.19,21149.0,64.2789,64.3351,64.2789,64.287,21149.0
2019-12-05 15:25:00,80.19,80.21,80.08,80.12,29428.0,64.287,64.303,64.1988,64.2308,29428.0
2019-12-05 15:30:00,80.11,80.32,80.11,80.31,31653.0,64.2228,64.3912,64.2228,64.3832,31653.0
2019-12-05 15:35:00,80.33,80.33,80.2,80.21,29130.0,64.3992,64.3992,64.295,64.303,29130.0
2019-12-05 15:40:00,80.21,80.26,80.2,80.2,31770.0,64.303,64.3431,64.295,64.295,31770.0
2019-12-05 15:45:00,80.2,80.29,80.2,80.24,53230.0,64.295,64.3671,64.295,64.327,53230.0
2019-12-05 15:50:00,80.25,80.26,80.15,80.24,79728.0,64.3351,64.3431,64.2549,64.327,79728.0
2019-12-05 15:55:00,80.23,80.34,80.15,80.32,163776.0,64.319,64.4072,64.2549,64.3912,163776.0
2019-12-06 09:30:00,81.23,81.94,81.22,81.79,148789.0,65.1207,65.6899,65.1127,65.5697,148789.0
2019-12-06 09:35:00,81.75,81.93,81.53,81.86,44894.0,65.5376,65.6819,65.3612,65.6258,44894.0
2019-12-06 09:40:00,81.86,82.09,81.78,82.08,81722.0,65.6258,65.8102,65.5616,65.8021,81722.0
2019-12-06 09:45:00,82.09,82.09,81.76,81.86,47099.0,65.8102,65.8102,65.5456,65.6258,47099.0
2019-12-06 09:50:00,81.83,81.93,81.79,81.84,34170.0,65.6017,65.6819,65.5697,65.6097,34170.0
2019-12-06 09:55:00,81.83,81.97,81.83,81.92,39792.0,65.6017,65.714,65.6017,65.6739,39792.0
2019-12-06 10:00:00,81.91,82.21,81.89,82.21,64840.0,65.6659,65.9064,65.6498,65.9064,64840.0
2019-12-06 10:05:00,82.18,82.3,82.17,82.23,31124.0,65.8823,65.9785,65.8743,65.9224,31124.0
2019-12-06 10:10:00,82.26,82.36,81.99,82.03,114859.0,65.9464,66.0266,65.73,65.7621,114859.0
2019-12-06 10:15:00,82.06,82.23,81.95,82.05,30453.0,65.7861,65.9224,65.6979,65.7781,30453.0
2019-12-06 10:20:00,82.06,82.1,81.98,82.03,27829.0,65.7861,65.8182,65.722,65.7621,27829.0
2019-12-06 10:25:00,82.02,82.13,82.01,82.04,15597.0,65.754,65.8422,65.746,65.7701,15597.0
2019-12-06 10:30:00,82.03,82.29,82.02,82.19,27346.0,65.7621,65.9705,65.754,65.8903,27346.0
2019-12-06 10:35:00,82.2,82.31,82.18,82.28,26194.0,65.8983,65.9865,65.8823,65.9625,26194.0
2019-12-06 10:40:00,82.27,82.32,82.24,82.3,24486.0,65.9545,65.9945,65.9304,65.9785,24486.0
2019-12-06 10:45:00,82.3,82.32,82.17,82.24,38950.0,65.9785,65.9945,65.8743,65.9304,38950.0
2019-12-06 10:50:00,82.23,82.27,82.18,82.26,40133.0,65.9224,65.9545,65.8823,65.9464,40133.0
2019-12-06 10:55:00,82.27,82.27,82.03,82.03,29511.0,65.9545,65.9545,65.7621,65.7621,29511.0
2019-12-06 11:00:00,82.03,82.06,81.98,82.05,35474.0,65.7621,65.7861,65.722,65.7781,35474.0
2019-12-06 11:05:00,82.03,82.1,82.0,82.03,15646.0,65.7621,65.8182,65.738,65.7621,15646.0
2019-12-06 11:10:00,82.01,82.01,81.79,81.81,41425.0,65.746,65.746,65.5697,65.5857,41425.0
2019-12-06 11:15:00,81.81,81.86,81.72,81.73,27524.0,65.5857,65.6258,65.5135,65.5216,27524.0
2019-12-06 11:20:00,81.72,81.79,81.7,81.78,36516.0,65.5135,65.5697,65.4975,65.5616,36516.0
2019-12-06 11:25:00,81.77,81.88,81.69,81.71,20193.0,65.5536,65.6418,65.4895,65.5055,20193.0
2019-12-06 11:30:00,81.71,81.86,81.66,81.78,54826.0,65.5055,65.6258,65.4654,65.5616,54826.0
2019-12-06 11:35:00,81.77,81.79,81.69,81.78,23752.0,65.5536,65.5697,65.4895,65.5616,23752.0
2019-12-06 11:40:00,81.79,81.9,81.75,81.9,14788.0,65.5697,65.6578,65.5376,65.6578,14788.0
2019-12-06 11:45:00,81.9,81.93,81.86,81.89,11030.0,65.6578,65.6819,65.6258,65.6498,11030.0
2019-12-06 11:50:00,81.89,81.95,81.86,81.93,18748.0,65.6498,65.6979,65.6258,65.6819,18748.0
2019-12-06 11:55:00,81.93,82.0,81.88,81.97,19794.0,65.6819,65.738,65.6418,65.714,19794.0
2019-12-06 12:00:00,81.96,82.02,81.87,81.87,151319.0,65.7059,65.754,65.6338,65.6338,151319.0
2019-12-06 12:05:00,81.86,81.93,81.83,81.92,16871.0,65.6258,65.6819,65.6017,65.6739,16871.0
2019-12-06 12:10:00,81.93,81.97,81.9,81.93,21412.0,65.6819,65.714,65.6578,65.6819,21412.0
2019-12-06 12:15:00,81.94,81.98,81.91,81.95,16657.0,65.6899,65.722,65.6659,65.6979,16657.0
2019-12-06 12:20:00,81.97,82.03,81.96,81.98,11273.0,65.714,65.7621,65.7059,65.722,11273.0
2019-12-06 12:25:00,81.98,82.18,81.98,82.16,17001.0,65.722,65.8823,65.722,65.8663,17001.0
2019-12-06 12:30:00,82.17,82.2,82.14,82.2,18909.0,65.8743,65.8983,65.8502,65.8983,18909.0
2019-12-06 12:35:00,82.19,82.29,82.19,82.29,14255.0,65.8903,65.9705,65.8903,65.9705,14255.0
2019-12-06 12:40:00,82.28,82.33,82.23,82.25,20907.0,65.9625,66.0026,65.9224,65.9384,20907.0
2019-12-06 12:45:00,82.24,82.27,82.22,82.25,17635.0,65.9304,65.9545,65.9144,65.9384,17635.0
2019-12-06 12:50:00,82.24,82.36,82.23,82.36,16227.0,65.9304,66.0266,65.9224,66.0266,16227.0
2019-12-06 12:55:00,82.36,82.4,82.3,82.4,24704.0,66.0266,66.0587,65.9785,66.0587,24704.0
2019-12-06 13:00:00,82.41,82.44,82.39,82.44,14330.0,66.0667,66.0908,66.0507,66.0908,14330.0
2019-12-06 13:05:00,82.44,82.49,82.4,82.45,20155.0,66.0908,66.1308,66.0587,66.0988,20155.0
2019-12-06 13:10:00,82.45,82.48,82.39,82.48,13955.0,66.0988,66.1228,66.0507,66.1228,13955.0
2019-12-06 13:15:00,82.48,82.49,82.31,82.34,19488.0,66.1228,66.1308,65.9865,66.0106,19488.0
2019-12-06 13:20:00,82.35,82.38,82.32,82.34,12034.0,66.0186,66.0426,65.9945,66.0106,12034.0
2019-12-06 13:25:00,82.34,82.36,82.29,82.32,20840.0,66.0106,66.0266,65.9705,65.9945,20840.0
2019-12-06 13:30:00,82.32,82.34,82.25,82.26,13149.0,65.9945,66.0106,65.9384,65.9464,13149.0
2019-12-06 13:35:00,82.25,82.26,82.16,82.17,21262.0,65.9384,65.9464,65.8663,65.8743,21262.0
2019-12-06 13:40:00,82.18,82.19,82.11,82.15,16689.0,65.8823,65.8903,65.8262,65.8583,16689.0
2019-12-06 13:45:00,82.17,82.18,81.96,82.07,26612.0,65.8743,65.8823,65.7059,65.7941,26612.0
2019-12-06 13:50:00,82.08,82.08,81.94,81.95,12126.0,65.8021,65.8021,65.6899,65.6979,12126.0
2019-12-06 13:55:00,81.96,82.02,81.94,82.01,23068.0,65.7059,65.754,65.6899,65.746,23068.0
2019-12-06 14:00:00,82.02,82.06,81.95,81.96,13127.0,65.754,65.7861,65.6979,65.7059,13127.0
2019-12-06 14:05:00,81.97,81.98,81.92,81.98,13798.0,65.714,65.722,65.6739,65.722,13798.0
2019-12-06 14:10:00,81.98,81.98,81.95,81.97,17871.0,65.722,65.722,65.6979,65.714,17871.0
2019-12-06 14:15:00,81.97,81.97,81.88,81.9,18587.0,65.714,65.714,65.6418,65.6578,18587.0
2019-12-06 14:20:00,81.9,81.92,81.83,81.87,33975.0,65.6578,65.6739,65.6017,65.6338,33975.0
2019-12-06 14:25:00,81.87,81.97,81.86,81.94,30587.0,65.6338,65.714,65.6258,65.6899,30587.0
2019-12-06 14:30:00,81.95,81.98,81.78,81.8,24723.0,65.6979,65.722,65.5616,65.5777,24723.0
2019-12-06 14:35:00,81.81,81.88,81.79,81.88,19197.0,65.5857,65.6418,65.5697,65.6418,19197.0
2019-12-06 14:40:00,81.87,81.87,81.73,81.73,16136.0,65.6338,65.6338,65.5216,65.5216,16136.0
2019-12-06 14:45:00,81.73,81.75,81.7,81.74,13508.0,65.5216,65.5376,65.4975,65.5296,13508.0
2019-12-06 14:50:00,81.75,81.77,81.72,81.74,15649.0,65.5376,65.5536,65.5135,65.5296,15649.0
2019-12-06 14:55:00,81.74,81.8,81.73,81.79,11275.0,65.5296,65.5777,65.5216,65.5697,11275.0
2019-12-06 15:00:00,81.8,81.85,81.8,81.83,13198.0,65.5777,65.6178,65.5777,65.6017,13198.0
2019-12-06 15:05:00,81.82,81.89,81.75,81.89,22714.0,65.5937,65.6498,65.5376,65.6498,22714.0
2019-12-06 15:10:00,81.9,81.92,81.86,81.92,31368.0,65.6578,65.6739,65.6258,65.6739,31368.0
2019-12-06 15:15:00,81.91,81.95,81.87,81.88,32202.0,65.6659,65.6979,65.6338,65.6418,32202.0
2019-12-06 15:20:00,81.88,81.94,81.86,81.94,37976.0,65.6418,65.6899,65.6258,65.6899,37976.0
2019-12-06 15:25:00,81.94,81.95,81.89,81.91,35009.0,65.6899,65.6979,65.6498,65.6659,35009.0
2019-12-06 15:30:00,81.91,82.07,81.89,82.05,47441.0,65.6659,65.7941,65.6498,65.7781,47441.0
2019-12-06 15:35:00,82.06,82.12,82.04,82.04,48852.0,65.7861,65.8342,65.7701,65.7701,48852.0
2019-12-06 15:40:00,82.05,82.18,82.04,82.17,66725.0,65.7781,65.8823,65.7701,65.8743,66725.0
2019-12-06 15:45:00,82.17,82.17,82.04,82.05,89800.0,65.8743,65.8743,65.7701,65.7781,89800.0
2019-12-06 15:50:00,82.05,82.05,81.96,82.0,142172.0,65.7781,65.7781,65.7059,65.738,142172.0
2019-12-06 15:55:00,82.01,82.1,81.98,82.05,189958.0,65.746,65.8182,65.722,65.7781,189958.0
2019-12-09 09:30:00,81.73,82.14,81.47,82.11,85349.0,65.5216,65.8502,65.3131,65.8262,85349.0
2019-12-09 09:35:00,82.09,82.5,82.01,82.49,32493.0,65.8102,66.1389,65.746,66.1308,32493.0
2019-12-09 09:40:00,82.47,82.51,82.27,82.29,19779.0,66.1148,66.1469,65.9545,65.9705,19779.0
2019-12-09 09:45:00,82.3,82.42,82.29,82.36,16983.0,65.9785,66.0747,65.9705,66.0266,16983.0
2019-12-09 09:50:00,82.33,82.36,82.17,82.35,17719.0,66.0026,66.0266,65.8743,66.0186,17719.0
2019-12-09 09:55:00,82.37,82.41,82.24,82.34,12712.0,66.0346,66.0667,65.9304,66.0106,12712.0
2019-12-09 10:00:00,82.34,82.36,82.15,82.32,18347.0,66.0106,66.0266,65.8583,65.9945,18347.0
2019-12-09 10:05:00,82.31,82.64,82.3,82.64,26643.0,65.9865,66.2511,65.9785,66.2511,26643.0
2019-12-09 10:10:00,82.64,82.67,82.55,82.59,13324.0,66.2511,66.2751,66.1789,66.211,13324.0
2019-12-09 10:15:00,82.59,82.61,82.5,82.54,16463.0,66.211,66.227,66.1389,66.1709,16463.0
2019-12-09 10:20:00,82.53,82.57,82.5,82.52,17900.0,66.1629,66.195,66.1389,66.1549,17900.0
2019-12-09 10:25:00,82.52,82.54,82.36,82.4,16799.0,66.1549,66.1709,66.0266,66.0587,16799.0
2019-12-09 10:30:00,82.4,82.49,82.36,82.49,20054.0,66.0587,66.1308,66.0266,66.1308,20054.0
2019-12-09 10:35:00,82.47,82.6,82.44,82.59,28876.0,66.1148,66.219,66.0908,66.211,28876.0
2019-12-09 10:40:00,82.59,82.79,82.55,82.76,29571.0,66.211,66.3713,66.1789,66.3473,29571.0
2019-12-09 10:45:00,82.77,82.83,82.57,82.6,16034.0,66.3553,66.4034,66.195,66.219,16034.0
2019-12-09 10:50:00,82.6,82.65,82.54,82.62,9670.0,66.219,66.2591,66.1709,66.2351,9670.0
2019-12-09 10:55:00,82.62,82.67,82.58,82.64,12256.0,66.2351,66.2751,66.203,66.2511,12256.0
2019-12-09 11:00:00,82.62,82.68,82.62,82.66,15410.0,66.2351,66.2832,66.2351,66.2671,15410.0
2019-12-09 11:05:00,82.65,82.79,82.65,82.79,13756.0,66.2591,66.3713,66.2591,66.3713,13756.0
2019-12-09 11:10:00,82.78,82.99,82.77,82.99,21940.0,66.3633,66.5317,66.3553,66.5317,21940.0
2019-12-09 11:15:00,82.98,83.01,82.81,82.85,24508.0,66.5237,66.5477,66.3874,66.4194,24508.0
2019-12-09 11:20:00,82.86,83.08,82.86,83.06,51584.0,66.4275,66.6038,66.4275,66.5878,51584.0
2019-12-09 11:25:00,83.06,83.11,82.86,83.03,24517.0,66.5878,66.6279,66.4275,66.5637,24517.0
2019-12-09 11:30:00,83.03,83.17,83.02,83.17,25717.0,66.5637,66.676,66.5557,66.676,25717.0
2019-12-09 11:35:00,83.17,83.28,83.16,83.23,23602.0,66.676,66.7642,66.668,66.7241,23602.0
2019-12-09 11:40:00,83.24,83.39,83.24,83.39,32126.0,66.7321,66.8523,66.7321,66.8523,32126.0
2019-12-09 11:45:00,83.38,83.41,83.3,83.41,23542.0,66.8443,66.8684,66.7802,66.8684,23542.0
2019-12-09 11:50:00,83.41,83.5,83.15,83.17,32161.0,66.8684,66.9405,66.6599,66.676,32161.0
2019-12-09 11:55:00,83.16,83.36,83.15,83.3,26892.0,66.668,66.8283,66.6599,66.7802,26892.0
2019-12-09 12:00:00,83.29,83.46,83.26,83.43,32112.0,66.7722,66.9085,66.7481,66.8844,32112.0
2019-12-09 12:05:00,83.43,83.44,83.29,83.34,20643.0,66.8844,66.8924,66.7722,66.8123,20643.0
2019-12-09 12:10:00,83.37,83.44,83.34,83.43,17748.0,66.8363,66.8924,66.8123,66.8844,17748.0
2019-12-09 12:15:00,83.42,83.63,83.38,83.59,41179.0,66.8764,67.0448,66.8443,67.0127,41179.0
2019-12-09 12:20:00,83.6,83.65,83.38,83.42,69640.0,67.0207,67.0608,66.8443,66.8764,69640.0
2019-12-09 12:25:00,83.41,83.47,83.4,83.43,16048.0,66.8684,66.9165,66.8604,66.8844,16048.0
2019-12-09 12:30:00,83.41,83.42,83.19,83.23,12115.0,66.8684,66.8764,66.692,66.7241,12115.0
2019-12-09 12:35:00,83.22,83.25,83.2,83.22,8458.0,66.7161,66.7401,66.7,66.7161,8458.0
2019-12-09 12:40:00,83.23,83.25,83.21,83.23,9775.0,66.7241,66.7401,66.708,66.7241,9775.0
2019-12-09 12:45:00,83.24,83.25,83.21,83.23,7863.0,66.7321,66.7401,66.708,66.7241,7863.0
2019-12-09 12:50:00,83.23,83.23,83.18,83.19,10232.0,66.7241,66.7241,66.684,66.692,10232.0
2019-12-09 12:55:00,83.2,83.32,83.13,83.3,14743.0,66.7,66.7962,66.6439,66.7802,14743.0
2019-12-09 13:00:00,83.3,83.3,83.18,83.28,8064.0,66.7802,66.7802,66.684,66.7642,8064.0
2019-12-09 13:05:00,83.29,83.34,83.29,83.34,6058.0,66.7722,66.8123,66.7722,66.8123,6058.0
2019-12-09 13:10:00,83.34,83.35,83.27,83.28,15625.0,66.8123,66.8203,66.7561,66.7642,15625.0
2019-12-09 13:15:00,83.29,83.4,83.29,83.39,13116.0,66.7722,66.8604,66.7722,66.8523,13116.0
2019-12-09 13:20:00,83.41,83.44,83.34,83.39,16362.0,66.8684,66.8924,66.8123,66.8523,16362.0
2019-12-09 13:25:00,83.4,83.46,83.37,83.45,11738.0,66.8604,66.9085,66.8363,66.9005,11738.0
2019-12-09 13:30:00,83.44,83.49,83.42,83.47,11786.0,66.8924,66.9325,66.8764,66.9165,11786.0
2019-12-09 13:35:00,83.47,83.49,83.39,83.42,12425.0,66.9165,66.9325,66.8523,66.8764,12425.0
2019-12-09 13:40:00,83.41,83.49,83.37,83.48,12267.0,66.8684,66.9325,66.8363,66.9245,12267.0
2019-12-09 13:45:00,83.48,83.48,83.39,83.43,11329.0,66.9245,66.9245,66.8523,66.8844,11329.0
2019-12-09 13:50:00,83.45,83.47,83.34,83.36,21853.0,66.9005,66.9165,66.8123,66.8283,21853.0
2019-12-09 13:55:00,83.34,83.35,83.3,83.32,15457.0,66.8123,66.8203,66.7802,66.7962,15457.0
2019-12-09 14:00:00,83.32,83.32,83.2,83.21,14555.0,66.7962,66.7962,66.7,66.708,14555.0
2019-12-09 14:05:00,83.21,83.25,83.1,83.12,19262.0,66.708,66.7401,66.6199,66.6359,19262.0
2019-12-09 14:10:00,83.12,83.16,83.1,83.16,10312.0,66.6359,66.668,66.6199,66.668,10312.0
2019-12-09 14:15:00,83.14,83.26,83.13,83.21,90689.0,66.6519,66.7481,66.6439,66.708,90689.0
2019-12-09 14:20:00,83.21,83.25,83.12,83.14,12121.0,66.708,66.7401,66.6359,66.6519,12121.0
2019-12-09 14:25:00,83.17,83.19,83.1,83.13,64472.0,66.676,66.692,66.6199,66.6439,64472.0
2019-12-09 14:30:00,83.13,83.13,82.84,82.86,27226.0,66.6439,66.6439,66.4114,66.4275,27226.0
2019-12-09 14:35:00,82.86,82.93,82.85,82.9,23089.0,66.4275,66.4836,66.4194,66.4595,23089.0
2019-12-09 14:40:00,82.9,82.92,82.83,82.91,14890.0,66.4595,66.4756,66.4034,66.4675,14890.0
2019-12-09 14:45:00,82.92,82.95,82.87,82.88,11447.0,66.4756,66.4996,66.4355,66.4435,11447.0
2019-12-09 14:50:00,82.88,82.89,82.79,82.79,18731.0,66.4435,66.4515,66.3713,66.3713,18731.0
2019-12-09 14:55:00,82.78,82.98,82.78,82.98,13356.0,66.3633,66.5237,66.3633,66.5237,13356.0
2019-12-09 15:00:00,82.97,82.98,82.88,82.92,16864.0,66.5156,66.5237,66.4435,66.4756,16864.0
2019-12-09 15:05:00,82.92,82.95,82.91,82.91,14570.0,66.4756,66.4996,66.4675,66.4675,14570.0
2019-12-09 15:10:00,82.92,82.93,82.85,82.86,21853.0,66.4756,66.4836,66.4194,66.4275,21853.0
2019-12-09 15:15:00,82.86,82.87,82.8,82.83,14363.0,66.4275,66.4355,66.3794,66.4034,14363.0
2019-12-09 15:20:00,82.83,82.83,82.75,82.77,18945.0,66.4034,66.4034,66.3393,66.3553,18945.0
2019-12-09 15:25:00,82.78,82.84,82.77,82.8,18387.0,66.3633,66.4114,66.3553,66.3794,18387.0
2019-12-09 15:30:00,82.79,82.8,82.64,82.7,39311.0,66.3713,66.3794,66.2511,66.2992,39311.0
2019-12-09 15:35:00,82.69,82.75,82.63,82.7,31625.0,66.2912,66.3393,66.2431,66.2992,31625.0
2019-12-09 15:40:00,82.7,82.73,82.67,82.7,34907.0,66.2992,66.3232,66.2751,66.2992,34907.0
2019-12-09 15:45:00,82.7,82.72,82.66,82.7,46829.0,66.2992,66.3152,66.2671,66.2992,46829.0
2019-12-09 15:50:00,82.71,82.72,82.58,82.63,109069.0,66.3072,66.3152,66.203,66.2431,109069.0
2019-12-09 15:55:00,82.63,82.65,82.51,82.58,126372.0,66.2431,66.2591,66.1469,66.203,126372.0
2019-12-10 09:30:00,82.55,82.69,82.36,82.64,55193.0,66.1789,66.2912,66.0266,66.2511,55193.0
2019-12-10 09:35:00,82.59,82.63,82.29,82.36,26958.0,66.211,66.2431,65.9705,66.0266,26958.0
2019-12-10 09:40:00,82.42,82.45,82.28,82.45,12764.0,66.0747,66.0988,65.9625,66.0988,12764.0
2019-12-10 09:45:00,82.43,82.5,82.35,82.44,14798.0,66.0827,66.1389,66.0186,66.0908,14798.0
2019-12-10 09:50:00,82.47,82.58,82.43,82.57,44343.0,66.1148,66.203,66.0827,66.195,44343.0
2019-12-10 09:55:00,82.57,82.96,82.53,82.81,47686.0,66.195,66.5076,66.1629,66.3874,47686.0
2019-12-10 10:00:00,82.82,82.99,82.8,82.96,25183.0,66.3954,66.5317,66.3794,66.5076,25183.0
2019-12-10 10:05:00,82.96,83.14,82.91,83.08,17108.0,66.5076,66.6519,66.4675,66.6038,17108.0
2019-12-10 10:10:00,83.09,83.13,82.97,82.98,19075.0,66.6118,66.6439,66.5156,66.5237,19075.0
2019-12-10 10:15:00,82.97,83.04,82.95,83.03,7983.0,66.5156,66.5718,66.4996,66.5637,7983.0
2019-12-10 10:20:00,83.01,83.09,82.99,83.09,15088.0,66.5477,66.6118,66.5317,66.6118,15088.0
2019-12-10 10:25:00,83.06,83.16,83.04,83.15,14892.0,66.5878,66.668,66.5718,66.6599,14892.0
2019-12-10 10:30:00,83.15,83.15,82.97,82.99,13254.0,66.6599,66.6599,66.5156,66.5317,13254.0
2019-12-10 10:35:00,83.0,83.02,82.83,82.86,8198.0,66.5397,66.5557,66.4034,66.4275,8198.0
2019-12-10 10:40:00,82.89,82.95,82.83,82.9,26665.0,66.4515,66.4996,66.4034,66.4595,26665.0
2019-12-10 10:45:00,82.89,83.01,82.87,83.0,43221.0,66.4515,66.5477,66.4355,66.5397,43221.0
2019-12-10 10:50:00,82.98,83.0,82.88,82.97,11736.0,66.5237,66.5397,66.4435,66.5156,11736.0
2019-12-10 10:55:00,82.95,83.12,82.92,83.11,6594.0,66.4996,66.6359,66.4756,66.6279,6594.0
2019-12-10 11:00:00,83.13,83.13,82.86,82.98,15891.0,66.6439,66.6439,66.4275,66.5237,15891.0
2019-12-10 11:05:00,82.98,83.07,82.88,83.05,8342.0,66.5237,66.5958,66.4435,66.5798,8342.0
2019-12-10 11:10:00,83.05,83.05,83.0,83.01,9729.0,66.5798,66.5798,66.5397,66.5477,9729.0
2019-12-10 11:15:00,83.04,83.18,83.04,83.12,12339.0,66.5718,66.684,66.5718,66.6359,12339.0
2019-12-10 11:20:00,83.12,83.12,83.0,83.05,11575.0,66.6359,66.6359,66.5397,66.5798,11575.0
2019-12-10 11:25:00,83.04,83.15,83.03,83.15,10045.0,66.5718,66.6599,66.5637,66.6599,10045.0
2019-12-10 11:30:00,83.16,83.2,83.14,83.16,11199.0,66.668,66.7,66.6519,66.668,11199.0
2019-12-10 11:35:00,83.17,83.19,83.14,83.18,7938.0,66.676,66.692,66.6519,66.684,7938.0
2019-12-10 11:40:00,83.17,83.21,83.15,83.18,9444.0,66.676,66.708,66.6599,66.684,9444.0
2019-12-10 11:45:00,83.17,83.17,83.09,83.1,7729.0,66.676,66.676,66.6118,66.6199,7729.0
2019-12-10 11:50:00,83.11,83.22,83.08,83.16,29477.0,66.6279,66.7161,66.6038,66.668,29477.0
2019-12-10 11:55:00,83.16,83.23,83.15,83.23,9441.0,66.668,66.7241,66.6599,66.7241,9441.0
2019-12-10 12:00:00,83.22,83.37,83.21,83.21,34839.0,66.7161,66.8363,66.708,66.708,34839.0
2019-12-10 12:05:00,83.24,83.24,83.0,83.01,9228.0,66.7321,66.7321,66.5397,66.5477,9228.0
2019-12-10 12:10:00,83.02,83.16,83.0,83.1,19135.0,66.5557,66.668,66.5397,66.6199,19135.0
2019-12-10 12:15:00,83.1,83.1,83.01,83.04,7723.0,66.6199,66.6199,66.5477,66.5718,7723.0
2019-12-10 12:20:00,83.02,83.04,82.95,82.99,16035.0,66.5557,66.5718,66.4996,66.5317,16035.0
2019-12-10 12:25:00,82.98,83.03,82.96,83.01,7659.0,66.5237,66.5637,66.5076,66.5477,7659.0
2019-12-10 12:30:00,83.01,83.13,82.99,83.13,9711.0,66.5477,66.6439,66.5317,66.6439,9711.0
2019-12-10 12:35:00,83.12,83.12,82.99,83.01,6876.0,66.6359,66.6359,66.5317,66.5477,6876.0
2019-12-10 12:40:00,83.0,83.02,82.97,82.99,7545.0,66.5397,66.5557,66.5156,66.5317,7545.0
2019-12-10 12:45:00,83.0,83.0,82.89,82.91,9399.0,66.5397,66.5397,66.4515,66.4675,9399.0
2019-12-10 12:50:00,82.9,82.99,82.88,82.97,11222.0,66.4595,66.5317,66.4435,66.5156,11222.0
2019-12-10 12:55:00,82.97,83.09,82.97,83.03,11178.0,66.5156,66.6118,66.5156,66.5637,11178.0
2019-12-10 13:00:00,83.06,83.08,83.04,83.07,6319.0,66.5878,66.6038,66.5718,66.5958,6319.0
2019-12-10 13:05:00,83.06,83.1,83.02,83.1,12048.0,66.5878,66.6199,66.5557,66.6199,12048.0
2019-12-10 13:10:00,83.11,83.21,83.1,83.17,7161.0,66.6279,66.708,66.6199,66.676,7161.0
2019-12-10 13:15:00,83.16,83.17,83.1,83.15,11291.0,66.668,66.676,66.6199,66.6599,11291.0
2019-12-10 13:20:00,83.14,83.28,83.14,83.28,13766.0,66.6519,66.7642,66.6519,66.7642,13766.0
2019-12-10 13:25:00,83.28,83.29,83.22,83.25,8917.0,66.7642,66.7722,66.7161,66.7401,8917.0
2019-12-10 13:30:00,83.25,83.33,83.22,83.33,9897.0,66.7401,66.8042,66.7161,66.8042,9897.0
2019-12-10 13:35:00,83.34,83.34,83.24,83.24,14912.0,66.8123,66.8123,66.7321,66.7321,14912.0
2019-12-10 13:40:00,83.2,83.2,82.99,83.02,13172.0,66.7,66.7,66.5317,66.5557,13172.0
2019-12-10 13:45:00,83.01,83.08,83.01,83.05,10306.0,66.5477,66.6038,66.5477,66.5798,10306.0
2019-12-10 13:50:00,83.05,83.06,82.96,82.96,7247.0,66.5798,66.5878,66.5076,66.5076,7247.0
2019-12-10 13:55:00,82.97,83.04,82.94,83.01,9917.0,66.5156,66.5718,66.4916,66.5477,9917.0
2019-12-10 14:00:00,83.03,83.03,82.92,82.93,18602.0,66.5637,66.5637,66.4756,66.4836,18602.0
2019-12-10 14:05:00,82.92,83.0,82.91,82.99,7912.0,66.4756,66.5397,66.4675,66.5317,7912.0
2019-12-10 14:10:00,82.99,83.06,82.98,83.06,15315.0,66.5317,66.5878,66.5237,66.5878,15315.0
2019-12-10 14:15:00,83.06,83.06,83.03,83.05,11206.0,66.5878,66.5878,66.5637,66.5798,11206.0
2019-12-10 14:20:00,83.05,83.21,83.03,83.2,14664.0,66.5798,66.708,66.5637,66.7,14664.0
2019-12-10 14:25:00,83.2,83.27,83.19,83.23,14990.0,66.7,66.7561,66.692,66.7241,14990.0
2019-12-10 14:30:00,83.25,83.25,83.08,83.08,14521.0,66.7401,66.7401,66.6038,66.6038,14521.0
2019-12-10 14:35:00,83.06,83.09,83.02,83.03,10500.0,66.5878,66.6118,66.5557,66.5637,10500.0
2019-12-10 14:40:00,83.03,83.09,83.01,83.09,27157.0,66.5637,66.6118,66.5477,66.6118,27157.0
2019-12-10 14:45:00,83.09,83.14,83.04,83.11,31138.0,66.6118,66.6519,66.5718,66.6279,31138.0
2019-12-10 14:50:00,83.11,83.17,83.08,83.17,14004.0,66.6279,66.676,66.6038,66.676,14004.0
2019-12-10 14:55:00,83.14,83.17,83.09,83.13,21696.0,66.6519,66.676,66.6118,66.6439,21696.0
2019-12-10 15:00:00,83.13,83.15,83.11,83.12,29155.0,66.6439,66.6599,66.6279,66.6359,29155.0
2019-12-10 15:05:00,83.12,83.13,83.01,83.02,29649.0,66.6359,66.6439,66.5477,66.5557,29649.0
2019-12-10 15:10:00,83.02,83.1,83.01,83.1,10144.0,66.5557,66.6199,66.5477,66.6199,10144.0
2019-12-10 15:15:00,83.12,83.14,83.01,83.03,11265.0,66.6359,66.6519,66.5477,66.5637,11265.0
2019-12-10 15:20:00,83.02,83.02,82.91,82.94,15349.0,66.5557,66.5557,66.4675,66.4916,15349.0
2019-12-10 15:25:00,82.93,83.03,82.92,83.02,13872.0,66.4836,66.5637,66.4756,66.5557,13872.0
2019-12-10 15:30:00,83.03,83.04,82.88,82.89,24908.0,66.5637,66.5718,66.4435,66.4515,24908.0
2019-12-10 15:35:00,82.88,82.99,82.88,82.98,32139.0,66.4435,66.5317,66.4435,66.5237,32139.0
2019-12-10 15:40:00,82.98,83.03,82.93,83.01,29110.0,66.5237,66.5637,66.4836,66.5477,29110.0
2019-12-10 15:45:00,83.01,83.02,82.95,82.97,39268.0,66.5477,66.5557,66.4996,66.5156,39268.0
2019-12-10 15:50:00,82.97,82.98,82.87,82.92,52587.0,66.5156,66.5237,66.4355,66.4756,52587.0
2019-12-10 15:55:00,82.93,82.93,82.79,82.86,108443.0,66.4836,66.4836,66.3713,66.4275,108443.0
2019-12-11 09:30:00,82.58,82.7,82.02,82.5,73286.0,66.203,66.2992,65.754,66.1389,73286.0
2019-12-11 09:35:00,82.54,82.93,82.54,82.81,24783.0,66.1709,66.4836,66.1709,66.3874,24783.0
2019-12-11 09:40:00,82.81,82.96,82.72,82.96,33224.0,66.3874,66.5076,66.3152,66.5076,33224.0
2019-12-11 09:45:00,82.95,83.19,82.93,83.19,17105.0,66.4996,66.692,66.4836,66.692,17105.0
2019-12-11 09:50:00,83.24,83.25,83.03,83.11,27161.0,66.7321,66.7401,66.5637,66.6279,27161.0
2019-12-11 09:55:00,83.15,83.44,83.14,83.38,25070.0,66.6599,66.8924,66.6519,66.8443,25070.0
2019-12-11 10:00:00,83.39,83.54,83.33,83.45,49742.0,66.8523,66.9726,66.8042,66.9005,49742.0
2019-12-11 10:05:00,83.47,83.48,83.25,83.29,23048.0,66.9165,66.9245,66.7401,66.7722,23048.0
2019-12-11 10:10:00,83.29,83.35,83.23,83.32,16991.0,66.7722,66.8203,66.7241,66.7962,16991.0
2019-12-11 10:15:00,83.33,83.43,83.3,83.41,14859.0,66.8042,66.8844,66.7802,66.8684,14859.0
2019-12-11 10:20:00,83.42,83.46,83.32,83.32,23440.0,66.8764,66.9085,66.7962,66.7962,23440.0
2019-12-11 10:25:00,83.32,83.44,83.27,83.32,10066.0,66.7962,66.8924,66.7561,66.7962,10066.0
2019-12-11 10:30:00,83.28,83.31,83.21,83.24,10745.0,66.7642,66.7882,66.708,66.7321,10745.0
2019-12-11 10:35:00,83.24,83.28,83.09,83.13,16971.0,66.7321,66.7642,66.6118,66.6439,16971.0
2019-12-11 10:40:00,83.12,83.22,83.07,83.19,11377.0,66.6359,66.7161,66.5958,66.692,11377.0
2019-12-11 10:45:00,83.19,83.25,83.12,83.23,37557.0,66.692,66.7401,66.6359,66.7241,37557.0
2019-12-11 10:50:00,83.22,83.41,83.21,83.4,13596.0,66.7161,66.8684,66.708,66.8604,13596.0
2019-12-11 10:55:00,83.4,83.54,83.4,83.42,21375.0,66.8604,66.9726,66.8604,66.8764,21375.0
2019-12-11 11:00:00,83.41,83.49,83.25,83.49,16687.0,66.8684,66.9325,66.7401,66.9325,16687.0
2019-12-11 11:05:00,83.5,83.75,83.5,83.72,22199.0,66.9405,67.141,66.9405,67.1169,22199.0
2019-12-11 11:10:00,83.7,83.77,83.67,83.76,16107.0,67.1009,67.157,67.0768,67.149,16107.0
2019-12-11 11:15:00,83.75,83.78,83.69,83.69,20764.0,67.141,67.165,67.0929,67.0929,20764.0
2019-12-11 11:20:00,83.69,83.75,83.66,83.7,24182.0,67.0929,67.141,67.0688,67.1009,24182.0
2019-12-11 11:25:00,83.7,83.71,83.55,83.55,21854.0,67.1009,67.1089,66.9806,66.9806,21854.0
2019-12-11 11:30:00,83.55,83.69,83.54,83.61,26241.0,66.9806,67.0929,66.9726,67.0287,26241.0
2019-12-11 11:35:00,83.6,83.68,83.56,83.63,35513.0,67.0207,67.0848,66.9886,67.0448,35513.0
2019-12-11 11:40:00,83.63,83.71,83.52,83.69,13817.0,67.0448,67.1089,66.9566,67.0929,13817.0
2019-12-11 11:45:00,83.69,83.8,83.67,83.77,13791.0,67.0929,67.181,67.0768,67.157,13791.0
2019-12-11 11:50:00,83.77,83.82,83.63,83.8,65500.0,67.157,67.1971,67.0448,67.181,65500.0
2019-12-11 11:55:00,83.8,83.89,83.72,83.81,13979.0,67.181,67.2532,67.1169,67.1891,13979.0
2019-12-11 12:00:00,83.8,83.88,83.79,83.86,26793.0,67.181,67.2452,67.173,67.2291,26793.0
2019-12-11 12:05:00,83.87,83.96,83.83,83.9,21425.0,67.2372,67.3093,67.2051,67.2612,21425.0
2019-12-11 12:10:00,83.89,83.9,83.74,83.77,5926.0,67.2532,67.2612,67.1329,67.157,5926.0
2019-12-11 12:15:00,83.8,83.86,83.76,83.81,9323.0,67.181,67.2291,67.149,67.1891,9323.0
2019-12-11 12:20:00,83.81,83.81,83.6,83.7,26671.0,67.1891,67.1891,67.0207,67.1009,26671.0
2019-12-11 12:25:00,83.7,83.75,83.7,83.73,6092.0,67.1009,67.141,67.1009,67.1249,6092.0
2019-12-11 12:30:00,83.72,83.81,83.7,83.8,9490.0,67.1169,67.1891,67.1009,67.181,9490.0
2019-12-11 12:35:00,83.79,83.85,83.78,83.84,6580.0,67.173,67.2211,67.165,67.2131,6580.0
2019-12-11 12:40:00,83.83,83.86,83.81,83.86,8591.0,67.2051,67.2291,67.1891,67.2291,8591.0
2019-12-11 12:45:00,83.85,83.88,83.81,83.83,12869.0,67.2211,67.2452,67.1891,67.2051,12869.0
2019-12-11 12:50:00,83.83,83.89,83.81,83.88,6557.0,67.2051,67.2532,67.1891,67.2452,6557.0
2019-12-11 12:55:00,83.85,83.88,83.82,83.84,9629.0,67.2211,67.2452,67.1971,67.2131,9629.0
2019-12-11 13:00:00,83.84,83.85,83.82,83.84,7004.0,67.2131,67.2211,67.1971,67.2131,7004.0
2019-12-11 13:05:00,83.83,83.93,83.83,83.91,7385.0,67.2051,67.2853,67.2051,67.2692,7385.0
2019-12-11 13:10:00,83.9,83.94,83.89,83.9,9371.0,67.2612,67.2933,67.2532,67.2612,9371.0
2019-12-11 13:15:00,83.9,83.95,83.9,83.9,7877.0,67.2612,67.3013,67.2612,67.2612,7877.0
2019-12-11 13:20:00,83.9,83.95,83.9,83.9,8234.0,67.2612,67.3013,67.2612,67.2612,8234.0
2019-12-11 13:25:00,83.9,83.92,83.89,83.92,5057.0,67.2612,67.2772,67.2532,67.2772,5057.0
2019-12-11 13:30:00,83.92,83.93,83.89,83.89,5228.0,67.2772,67.2853,67.2532,67.2532,5228.0
2019-12-11 13:35:00,83.88,83.91,83.87,83.87,9544.0,67.2452,67.2692,67.2372,67.2372,9544.0
2019-12-11 13:40:00,83.87,83.95,83.87,83.93,15775.0,67.2372,67.3013,67.2372,67.2853,15775.0
2019-12-11 13:45:00,83.93,83.97,83.92,83.93,23251.0,67.2853,67.3173,67.2772,67.2853,23251.0
2019-12-11 13:50:00,83.94,83.96,83.8,83.95,63381.0,67.2933,67.3093,67.181,67.3013,63381.0
2019-12-11 13:55:00,83.95,83.95,83.89,83.89,6678.0,67.3013,67.3013,67.2532,67.2532,6678.0
2019-12-11 14:00:00,83.89,84.01,83.89,84.01,15695.0,67.2532,67.3494,67.2532,67.3494,15695.0
2019-12-11 14:05:00,83.99,84.02,83.98,84.01,9638.0,67.3334,67.3574,67.3253,67.3494,9638.0
2019-12-11 14:10:00,84.0,84.04,83.99,84.0,9639.0,67.3414,67.3734,67.3334,67.3414,9639.0
2019-12-11 14:15:00,84.0,84.04,83.94,84.0,13381.0,67.3414,67.3734,67.2933,67.3414,13381.0
2019-12-11 14:20:00,83.99,84.06,83.99,84.05,10912.0,67.3334,67.3895,67.3334,67.3815,10912.0
2019-12-11 14:25:00,84.05,84.05,83.99,84.01,9537.0,67.3815,67.3815,67.3334,67.3494,9537.0
2019-12-11 14:30:00,84.01,84.01,83.92,83.95,11240.0,67.3494,67.3494,67.2772,67.3013,11240.0
2019-12-11 14:35:00,83.95,84.04,83.95,84.0,10266.0,67.3013,67.3734,67.3013,67.3414,10266.0
2019-12-11 14:40:00,84.0,84.05,83.95,83.98,15921.0,67.3414,67.3815,67.3013,67.3253,15921.0
2019-12-11 14:45:00,83.98,84.05,83.96,84.02,15110.0,67.3253,67.3815,67.3093,67.3574,15110.0
2019-12-11 14:50:00,84.02,84.04,83.99,84.03,15379.0,67.3574,67.3734,67.3334,67.3654,15379.0
2019-12-11 14:55:00,84.02,84.04,83.98,84.0,20382.0,67.3574,67.3734,67.3253,67.3414,20382.0
2019-12-11 15:00:00,84.0,84.02,83.94,83.95,21391.0,67.3414,67.3574,67.2933,67.3013,21391.0
2019-12-11 15:05:00,83.95,83.96,83.9,83.91,36256.0,67.3013,67.3093,67.2612,67.2692,36256.0
2019-12-11 15:10:00,83.91,83.91,83.77,83.78,15989.0,67.2692,67.2692,67.157,67.165,15989.0
2019-12-11 15:15:00,83.79,83.87,83.76,83.84,16827.0,67.173,67.2372,67.149,67.2131,16827.0
2019-12-11 15:20:00,83.83,83.88,83.76,83.78,17998.0,67.2051,67.2452,67.149,67.165,17998.0
2019-12-11 15:25:00,83.79,83.81,83.73,83.79,27688.0,67.173,67.1891,67.1249,67.173,27688.0
2019-12-11 15:30:00,83.77,83.79,83.74,83.74,15203.0,67.157,67.173,67.1329,67.1329,15203.0
2019-12-11 15:35:00,83.74,83.84,83.71,83.81,17190.0,67.1329,67.2131,67.1089,67.1891,17190.0
2019-12-11 15:40:00,83.81,83.86,83.77,83.77,35992.0,67.1891,67.2291,67.157,67.157,35992.0
2019-12-11 15:45:00,83.78,83.85,83.69,83.7,32108.0,67.165,67.2211,67.0929,67.1009,32108.0
2019-12-11 15:50:00,83.72,83.86,83.71,83.77,53796.0,67.1169,67.2291,67.1089,67.157,53796.0
2019-12-11 15:55:00,83.76,83.86,83.75,83.81,98525.0,67.149,67.2291,67.141,67.1891,98525.0
2019-12-12 09:30:00,83.91,83.93,83.5,83.67,73236.0,67.2692,67.2853,66.9405,67.0768,73236.0
2019-12-12 09:35:00,83.69,84.13,83.58,84.13,52210.0,67.0929,67.4456,67.0047,67.4456,52210.0
2019-12-12 09:40:00,84.11,84.12,83.93,84.05,17360.0,67.4296,67.4376,67.2853,67.3815,17360.0
2019-12-12 09:45:00,84.06,84.11,83.95,83.98,22385.0,67.3895,67.4296,67.3013,67.3253,22385.0
2019-12-12 09:50:00,83.99,84.07,83.83,84.07,41769.0,67.3334,67.3975,67.2051,67.3975,41769.0
2019-12-12 09:55:00,84.07,84.23,84.07,84.21,20931.0,67.3975,67.5258,67.3975,67.5097,20931.0
2019-12-12 10:00:00,84.24,84.84,84.23,84.78,61349.0,67.5338,68.0148,67.5258,67.9667,61349.0
2019-12-12 10:05:00,84.72,84.92,84.68,84.78,43415.0,67.9186,68.0789,67.8865,67.9667,43415.0
2019-12-12 10:10:00,84.79,85.05,84.78,84.97,31297.0,67.9747,68.1831,67.9667,68.119,31297.0
2019-12-12 10:15:00,84.97,84.98,84.84,84.87,12404.0,68.119,68.127,68.0148,68.0388,12404.0
2019-12-12 10:20:00,84.84,84.87,84.75,84.83,17733.0,68.0148,68.0388,67.9426,68.0068,17733.0
2019-12-12 10:25:00,84.84,84.99,84.82,84.92,13331.0,68.0148,68.135,67.9988,68.0789,13331.0
2019-12-12 10:30:00,84.94,84.96,84.71,84.71,16356.0,68.095,68.111,67.9106,67.9106,16356.0
2019-12-12 10:35:00,84.7,84.74,84.55,84.58,20506.0,67.9026,67.9346,67.7823,67.8064,20506.0
2019-12-12 10:40:00,84.6,84.66,84.44,84.46,16085.0,67.8224,67.8705,67.6941,67.7101,16085.0
2019-12-12 10:45:00,84.47,84.53,84.34,84.43,17829.0,67.7182,67.7663,67.6139,67.6861,17829.0
2019-12-12 10:50:00,84.43,84.66,84.42,84.63,17214.0,67.6861,67.8705,67.6781,67.8464,17214.0
2019-12-12 10:55:00,84.64,84.73,84.61,84.68,13152.0,67.8545,67.9266,67.8304,67.8865,13152.0
2019-12-12 11:00:00,84.68,84.7,84.53,84.58,17068.0,67.8865,67.9026,67.7663,67.8064,17068.0
2019-12-12 11:05:00,84.58,84.68,84.57,84.63,11300.0,67.8064,67.8865,67.7983,67.8464,11300.0
2019-12-12 11:10:00,84.62,84.68,84.59,84.64,13967.0,67.8384,67.8865,67.8144,67.8545,13967.0
2019-12-12 11:15:00,84.64,84.77,84.64,84.73,9972.0,67.8545,67.9587,67.8545,67.9266,9972.0
2019-12-12 11:20:00,84.74,84.74,84.63,84.63,9884.0,67.9346,67.9346,67.8464,67.8464,9884.0
2019-12-12 11:25:00,84.63,84.63,84.44,84.45,9214.0,67.8464,67.8464,67.6941,67.7021,9214.0
2019-12-12 11:30:00,84.44,84.51,84.38,84.38,27520.0,67.6941,67.7502,67.646,67.646,27520.0
2019-12-12 11:35:00,84.38,84.48,84.32,84.39,13396.0,67.646,67.7262,67.5979,67.654,13396.0
2019-12-12 11:40:00,84.39,84.39,84.27,84.34,10587.0,67.654,67.654,67.5578,67.6139,10587.0
2019-12-12 11:45:00,84.37,84.6,84.35,84.48,22770.0,67.638,67.8224,67.622,67.7262,22770.0
2019-12-12 11:50:00,84.46,84.57,84.43,84.44,7665.0,67.7101,67.7983,67.6861,67.6941,7665.0
2019-12-12 11:55:00,84.42,84.47,84.24,84.43,18546.0,67.6781,67.7182,67.5338,67.6861,18546.0
2019-12-12 12:00:00,84.39,84.45,84.37,84.37,7145.0,67.654,67.7021,67.638,67.638,7145.0
2019-12-12 12:05:00,84.37,84.49,84.32,84.48,8737.0,67.638,67.7342,67.5979,67.7262,8737.0
2019-12-12 12:10:00,84.53,84.55,84.44,84.48,6306.0,67.7663,67.7823,67.6941,67.7262,6306.0
2019-12-12 12:15:00,84.49,84.49,84.28,84.28,15123.0,67.7342,67.7342,67.5658,67.5658,15123.0
2019-12-12 12:20:00,84.29,84.32,84.14,84.14,25891.0,67.5739,67.5979,67.4536,67.4536,25891.0
2019-12-12 12:25:00,84.16,84.21,84.12,84.16,20526.0,67.4696,67.5097,67.4376,67.4696,20526.0
2019-12-12 12:30:00,84.17,84.41,84.15,84.37,22368.0,67.4777,67.6701,67.4616,67.638,22368.0
2019-12-12 12:35:00,84.39,84.48,84.39,84.43,5870.0,67.654,67.7262,67.654,67.6861,5870.0
2019-12-12 12:40:00,84.43,84.56,84.36,84.54,11599.0,67.6861,67.7903,67.63,67.7743,11599.0
2019-12-12 12:45:00,84.53,84.57,84.47,84.52,32369.0,67.7663,67.7983,67.7182,67.7583,32369.0
2019-12-12 12:50:00,84.52,84.68,84.52,84.62,9165.0,67.7583,67.8865,67.7583,67.8384,9165.0
2019-12-12 12:55:00,84.64,84.71,84.59,84.61,20988.0,67.8545,67.9106,67.8144,67.8304,20988.0
2019-12-12 13:00:00,84.66,84.75,84.66,84.71,7129.0,67.8705,67.9426,67.8705,67.9106,7129.0
2019-12-12 13:05:00,84.72,84.79,84.71,84.74,6739.0,67.9186,67.9747,67.9106,67.9346,6739.0
2019-12-12 13:10:00,84.72,84.78,84.72,84.77,7664.0,67.9186,67.9667,67.9186,67.9587,7664.0
2019-12-12 13:15:00,84.8,84.8,84.77,84.8,4392.0,67.9827,67.9827,67.9587,67.9827,4392.0
2019-12-12 13:20:00,84.78,84.78,84.61,84.65,7663.0,67.9667,67.9667,67.8304,67.8625,7663.0
2019-12-12 13:25:00,84.63,84.73,84.62,84.7,7810.0,67.8464,67.9266,67.8384,67.9026,7810.0
2019-12-12 13:30:00,84.7,84.74,84.64,84.67,5294.0,67.9026,67.9346,67.8545,67.8785,5294.0
2019-12-12 13:35:00,84.69,84.69,84.56,84.56,6391.0,67.8945,67.8945,67.7903,67.7903,6391.0
2019-12-12 13:40:00,84.54,84.57,84.5,84.5,6281.0,67.7743,67.7983,67.7422,67.7422,6281.0
2019-12-12 13:45:00,84.53,84.54,84.5,84.52,7733.0,67.7663,67.7743,67.7422,67.7583,7733.0
2019-12-12 13:50:00,84.53,84.6,84.53,84.56,9411.0,67.7663,67.8224,67.7663,67.7903,9411.0
2019-12-12 13:55:00,84.55,84.66,84.54,84.66,6601.0,67.7823,67.8705,67.7743,67.8705,6601.0
2019-12-12 14:00:00,84.65,84.75,84.64,84.73,13014.0,67.8625,67.9426,67.8545,67.9266,13014.0
2019-12-12 14:05:00,84.74,84.82,84.73,84.78,8428.0,67.9346,67.9988,67.9266,67.9667,8428.0
2019-12-12 14:10:00,84.81,84.85,84.68,84.79,18211.0,67.9907,68.0228,67.8865,67.9747,18211.0
2019-12-12 14:15:00,84.77,84.8,84.74,84.8,7608.0,67.9587,67.9827,67.9346,67.9827,7608.0
2019-12-12 14:20:00,84.8,84.8,84.77,84.77,7103.0,67.9827,67.9827,67.9587,67.9587,7103.0
2019-12-12 14:25:00,84.77,84.77,84.66,84.75,13895.0,67.9587,67.9587,67.8705,67.9426,13895.0
2019-12-12 14:30:00,84.74,85.25,84.69,85.0,59941.0,67.9346,68.3435,67.8945,68.1431,59941.0
2019-12-12 14:35:00,85.01,85.03,84.87,84.96,29865.0,68.1511,68.1671,68.0388,68.111,29865.0
2019-12-12 14:40:00,85.0,85.04,84.95,84.95,25162.0,68.1431,68.1751,68.103,68.103,25162.0
2019-12-12 14:45:00,84.94,85.2,84.94,85.09,57089.0,68.095,68.3034,68.095,68.2152,57089.0
2019-12-12 14:50:00,85.11,85.22,85.05,85.22,26610.0,68.2312,68.3194,68.1831,68.3194,26610.0
2019-12-12 14:55:00,85.25,85.34,85.22,85.24,32430.0,68.3435,68.4156,68.3194,68.3355,32430.0
2019-12-12 15:00:00,85.25,85.32,85.19,85.19,31673.0,68.3435,68.3996,68.2954,68.2954,31673.0
2019-12-12 15:05:00,85.2,85.31,85.17,85.29,30692.0,68.3034,68.3916,68.2793,68.3755,30692.0
2019-12-12 15:10:00,85.3,85.3,85.19,85.22,35819.0,68.3836,68.3836,68.2954,68.3194,35819.0
2019-12-12 15:15:00,85.21,85.27,85.18,85.27,21983.0,68.3114,68.3595,68.2874,68.3595,21983.0
2019-12-12 15:20:00,85.28,85.35,85.28,85.33,17724.0,68.3675,68.4236,68.3675,68.4076,17724.0
2019-12-12 15:25:00,85.33,85.4,85.31,85.35,21026.0,68.4076,68.4637,68.3916,68.4236,21026.0
2019-12-12 15:30:00,85.36,85.39,85.22,85.24,19397.0,68.4317,68.4557,68.3194,68.3355,19397.0
2019-12-12 15:35:00,85.22,85.26,85.11,85.2,31354.0,68.3194,68.3515,68.2312,68.3034,31354.0
2019-12-12 15:40:00,85.2,85.22,85.07,85.17,33295.0,68.3034,68.3194,68.1992,68.2793,33295.0
2019-12-12 15:45:00,85.16,85.31,85.13,85.3,53339.0,68.2713,68.3916,68.2473,68.3836,53339.0
2019-12-12 15:50:00,85.31,85.5,85.19,85.47,132824.0,68.3916,68.5439,68.2954,68.5198,132824.0
2019-12-12 15:55:00,85.48,85.55,85.33,85.34,417257.0,68.5279,68.584,68.4076,68.4156,417257.0
2019-12-13 09:30:00,85.5,85.5,84.8,84.91,58803.0,68.5439,68.5439,67.9827,68.0709,58803.0
2019-12-13 09:35:00,84.93,85.03,84.65,84.76,33521.0,68.0869,68.1671,67.8625,67.9507,33521.0
2019-12-13 09:40:00,84.67,85.12,84.64,85.11,45693.0,67.8785,68.2393,67.8545,68.2312,45693.0
2019-12-13 09:45:00,85.16,85.16,84.78,84.86,9543.0,68.2713,68.2713,67.9667,68.0308,9543.0
2019-12-13 09:50:00,84.86,85.07,84.79,84.92,18332.0,68.0308,68.1992,67.9747,68.0789,18332.0
2019-12-13 09:55:00,84.92,85.03,84.87,84.91,22653.0,68.0789,68.1671,68.0388,68.0709,22653.0
2019-12-13 10:00:00,84.9,85.39,84.8,85.35,26375.0,68.0629,68.4557,67.9827,68.4236,26375.0
2019-12-13 10:05:00,85.31,85.61,85.2,85.51,26907.0,68.3916,68.6321,68.3034,68.5519,26907.0
2019-12-13 10:10:00,85.53,85.58,85.29,85.29,34556.0,68.568,68.608,68.3755,68.3755,34556.0
2019-12-13 10:15:00,85.29,85.48,85.26,85.47,34367.0,68.3755,68.5279,68.3515,68.5198,34367.0
2019-12-13 10:20:00,85.49,85.6,85.46,85.54,43865.0,68.5359,68.6241,68.5118,68.576,43865.0
2019-12-13 10:25:00,85.53,85.54,85.22,85.25,19766.0,68.568,68.576,68.3194,68.3435,19766.0
2019-12-13 10:30:00,85.24,85.24,84.98,85.03,43358.0,68.3355,68.3355,68.127,68.1671,43358.0
2019-12-13 10:35:00,85.01,85.04,84.45,84.53,57865.0,68.1511,68.1751,67.7021,67.7663,57865.0
2019-12-13 10:40:00,84.51,84.71,84.4,84.49,44145.0,67.7502,67.9106,67.662,67.7342,44145.0
2019-12-13 10:45:00,84.51,84.78,84.51,84.67,53124.0,67.7502,67.9667,67.7502,67.8785,53124.0
2019-12-13 10:50:00,84.7,84.75,84.35,84.38,42260.0,67.9026,67.9426,67.622,67.646,42260.0
2019-12-13 10:55:00,84.38,84.52,84.34,84.47,43747.0,67.646,67.7583,67.6139,67.7182,43747.0
2019-12-13 11:00:00,84.48,84.49,84.12,84.15,51781.0,67.7262,67.7342,67.4376,67.4616,51781.0
2019-12-13 11:05:00,84.16,84.18,84.06,84.15,50332.0,67.4696,67.4857,67.3895,67.4616,50332.0
2019-12-13 11:10:00,84.17,84.35,84.16,84.29,15607.0,67.4777,67.622,67.4696,67.5739,15607.0
2019-12-13 11:15:00,84.3,84.3,84.07,84.07,14933.0,67.5819,67.5819,67.3975,67.3975,14933.0
2019-12-13 11:20:00,84.04,84.25,83.96,84.15,24934.0,67.3734,67.5418,67.3093,67.4616,24934.0
2019-12-13 11:25:00,84.15,84.16,83.99,84.02,13968.0,67.4616,67.4696,67.3334,67.3574,13968.0
2019-12-13 11:30:00,84.0,84.12,83.98,84.07,25321.0,67.3414,67.4376,67.3253,67.3975,25321.0
2019-12-13 11:35:00,84.09,84.3,84.09,84.29,10491.0,67.4135,67.5819,67.4135,67.5739,10491.0
2019-12-13 11:40:00,84.3,84.3,84.05,84.13,18289.0,67.5819,67.5819,67.3815,67.4456,18289.0
2019-12-13 11:45:00,84.14,84.39,84.14,84.31,9768.0,67.4536,67.654,67.4536,67.5899,9768.0
2019-12-13 11:50:00,84.31,84.4,84.31,84.37,14552.0,67.5899,67.662,67.5899,67.638,14552.0
2019-12-13 11:55:00,84.38,84.47,84.33,84.44,16748.0,67.646,67.7182,67.6059,67.6941,16748.0
2019-12-13 12:00:00,84.44,84.51,84.28,84.37,52603.0,67.6941,67.7502,67.5658,67.638,52603.0
2019-12-13 12:05:00,84.37,84.73,84.36,84.67,93168.0,67.638,67.9266,67.63,67.8785,93168.0
2019-12-13 12:10:00,84.68,84.77,84.63,84.64,29758.0,67.8865,67.9587,67.8464,67.8545,29758.0
2019-12-13 12:15:00,84.64,84.72,84.63,84.71,14595.0,67.8545,67.9186,67.8464,67.9106,14595.0
2019-12-13 12:20:00,84.71,84.72,84.65,84.69,5172.0,67.9106,67.9186,67.8625,67.8945,5172.0
2019-12-13 12:25:00,84.69,84.8,84.69,84.79,13779.0,67.8945,67.9827,67.8945,67.9747,13779.0
2019-12-13 12:30:00,84.8,84.84,84.7,84.72,19515.0,67.9827,68.0148,67.9026,67.9186,19515.0
2019-12-13 12:35:00,84.71,84.77,84.67,84.67,9648.0,67.9106,67.9587,67.8785,67.8785,9648.0
2019-12-13 12:40:00,84.68,84.72,84.63,84.7,12468.0,67.8865,67.9186,67.8464,67.9026,12468.0
2019-12-13 12:45:00,84.7,84.8,84.7,84.78,9307.0,67.9026,67.9827,67.9026,67.9667,9307.0
2019-12-13 12:50:00,84.79,84.81,84.72,84.76,9167.0,67.9747,67.9907,67.9186,67.9507,9167.0
2019-12-13 12:55:00,84.77,84.89,84.76,84.89,9140.0,67.9587,68.0549,67.9507,68.0549,9140.0
2019-12-13 13:00:00,84.9,84.93,84.77,84.8,13341.0,68.0629,68.0869,67.9587,67.9827,13341.0
2019-12-13 13:05:00,84.76,84.83,84.72,84.8,11427.0,67.9507,68.0068,67.9186,67.9827,11427.0
2019-12-13 13:10:00,84.8,84.83,84.76,84.78,7545.0,67.9827,68.0068,67.9507,67.9667,7545.0
2019-12-13 13:15:00,84.78,84.85,84.78,84.84,8241.0,67.9667,68.0228,67.9667,68.0148,8241.0
2019-12-13 13:20:00,84.83,84.87,84.81,84.84,5120.0,68.0068,68.0388,67.9907,68.0148,5120.0
2019-12-13 13:25:00,84.84,84.85,84.81,84.82,5789.0,68.0148,68.0228,67.9907,67.9988,5789.0
2019-12-13 13:30:00,84.81,84.89,84.71,84.73,10979.0,67.9907,68.0549,67.9106,67.9266,10979.0
2019-12-13 13:35:00,84.73,84.87,84.7,84.86,8238.0,67.9266,68.0388,67.9026,68.0308,8238.0
2019-12-13 13:40:00,84.87,84.87,84.82,84.85,9550.0,68.0388,68.0388,67.9988,68.0228,9550.0
2019-12-13 13:45:00,84.83,84.83,84.74,84.79,9284.0,68.0068,68.0068,67.9346,67.9747,9284.0
2019-12-13 13:50:00,84.79,84.88,84.79,84.81,4920.0,67.9747,68.0469,67.9747,67.9907,4920.0
2019-12-13 13:55:00,84.82,84.94,84.79,84.9,19219.0,67.9988,68.095,67.9747,68.0629,19219.0
2019-12-13 14:00:00,84.91,85.02,84.89,84.97,26152.0,68.0709,68.1591,68.0549,68.119,26152.0
2019-12-13 14:05:00,84.97,85.03,84.93,85.01,20471.0,68.119,68.1671,68.0869,68.1511,20471.0
2019-12-13 14:10:00,85.01,85.08,85.0,85.05,8253.0,68.1511,68.2072,68.1431,68.1831,8253.0
2019-12-13 14:15:00,85.03,85.03,84.93,84.93,9520.0,68.1671,68.1671,68.0869,68.0869,9520.0
2019-12-13 14:20:00,84.93,84.98,84.86,84.87,17648.0,68.0869,68.127,68.0308,68.0388,17648.0
2019-12-13 14:25:00,84.86,84.88,84.75,84.78,33235.0,68.0308,68.0469,67.9426,67.9667,33235.0
2019-12-13 14:30:00,84.8,84.92,84.8,84.89,11505.0,67.9827,68.0789,67.9827,68.0549,11505.0
2019-12-13 14:35:00,84.88,84.93,84.86,84.93,14231.0,68.0469,68.0869,68.0308,68.0869,14231.0
2019-12-13 14:40:00,84.92,84.96,84.86,84.89,10796.0,68.0789,68.111,68.0308,68.0549,10796.0
2019-12-13 14:45:00,84.9,84.91,84.82,84.88,10906.0,68.0629,68.0709,67.9988,68.0469,10906.0
2019-12-13 14:50:00,84.87,84.92,84.78,84.88,18282.0,68.0388,68.0789,67.9667,68.0469,18282.0
2019-12-13 14:55:00,84.88,84.88,84.8,84.82,13042.0,68.0469,68.0469,67.9827,67.9988,13042.0
2019-12-13 15:00:00,84.84,84.88,84.77,84.82,43026.0,68.0148,68.0469,67.9587,67.9988,43026.0
2019-12-13 15:05:00,84.82,84.85,84.77,84.77,7483.0,67.9988,68.0228,67.9587,67.9587,7483.0
2019-12-13 15:10:00,84.77,84.81,84.66,84.81,48824.0,67.9587,67.9907,67.8705,67.9907,48824.0
2019-12-13 15:15:00,84.8,84.83,84.77,84.8,18113.0,67.9827,68.0068,67.9587,67.9827,18113.0
2019-12-13 15:20:00,84.81,84.81,84.63,84.65,16048.0,67.9907,67.9907,67.8464,67.8625,16048.0
2019-12-13 15:25:00,84.65,84.7,84.65,84.7,23564.0,67.8625,67.9026,67.8625,67.9026,23564.0
2019-12-13 15:30:00,84.7,84.75,84.68,84.7,37687.0,67.9026,67.9426,67.8865,67.9026,37687.0
2019-12-13 15:35:00,84.69,84.73,84.68,84.7,32028.0,67.8945,67.9266,67.8865,67.9026,32028.0
2019-12-13 15:40:00,84.7,84.73,84.63,84.67,40801.0,67.9026,67.9266,67.8464,67.8785,40801.0
2019-12-13 15:45:00,84.66,84.74,84.65,84.67,46672.0,67.8705,67.9346,67.8625,67.8785,46672.0
2019-12-13 15:50:00,84.68,84.84,84.67,84.73,55147.0,67.8865,68.0148,67.8785,67.9266,55147.0
2019-12-13 15:55:00,84.73,84.81,84.7,84.79,97828.0,67.9266,67.9907,67.9026,67.9747,97828.0
2019-12-16 09:30:00,85.08,85.99,85.01,85.9,104356.0,68.6047,69.3385,68.5483,69.2659,104356.0
2019-12-16 09:35:00,85.88,86.69,85.77,86.16,123085.0,69.2498,69.9029,69.1611,69.4756,123085.0
2019-12-16 09:40:00,86.17,86.4,85.81,85.91,53325.0,69.4836,69.6691,69.1934,69.274,53325.0
2019-12-16 09:45:00,85.94,86.2,85.81,86.03,31944.0,69.2982,69.5078,69.1934,69.3708,31944.0
2019-12-16 09:50:00,86.08,86.09,85.71,85.87,33741.0,69.4111,69.4191,69.1127,69.2417,33741.0
2019-12-16 09:55:00,85.85,85.87,85.62,85.75,32450.0,69.2256,69.2417,69.0401,69.145,32450.0
2019-12-16 10:00:00,85.71,85.8,85.55,85.8,40423.0,69.1127,69.1853,68.9837,69.1853,40423.0
2019-12-16 10:05:00,85.8,86.06,85.67,86.05,38948.0,69.1853,69.3949,69.0805,69.3869,38948.0
2019-12-16 10:10:00,86.06,86.1,85.96,86.04,24820.0,69.3949,69.4272,69.3143,69.3788,24820.0
2019-12-16 10:15:00,86.04,86.24,85.97,86.22,36869.0,69.3788,69.5401,69.3224,69.524,36869.0
2019-12-16 10:20:00,86.25,86.32,86.24,86.24,30087.0,69.5482,69.6046,69.5401,69.5401,30087.0
2019-12-16 10:25:00,86.23,86.29,86.14,86.23,26496.0,69.532,69.5804,69.4595,69.532,26496.0
2019-12-16 10:30:00,86.23,86.38,86.2,86.33,57604.0,69.532,69.653,69.5078,69.6127,57604.0
2019-12-16 10:35:00,86.34,86.42,86.09,86.21,43235.0,69.6207,69.6852,69.4191,69.5159,43235.0
2019-12-16 10:40:00,86.22,86.32,86.22,86.3,41539.0,69.524,69.6046,69.524,69.5885,41539.0
2019-12-16 10:45:00,86.3,86.31,86.22,86.28,23312.0,69.5885,69.5965,69.524,69.5723,23312.0
2019-12-16 10:50:00,86.3,86.32,86.23,86.29,29896.0,69.5885,69.6046,69.532,69.5804,29896.0
2019-12-16 10:55:00,86.28,86.32,86.09,86.15,28892.0,69.5723,69.6046,69.4191,69.4675,28892.0
2019-12-16 11:00:00,86.13,86.24,86.13,86.24,48766.0,69.4514,69.5401,69.4514,69.5401,48766.0
2019-12-16 11:05:00,86.24,86.37,86.22,86.37,44330.0,69.5401,69.6449,69.524,69.6449,44330.0
2019-12-16 11:10:00,86.37,86.41,86.33,86.39,20361.0,69.6449,69.6772,69.6127,69.661,20361.0
2019-12-16 11:15:00,86.39,86.45,86.34,86.41,41840.0,69.661,69.7094,69.6207,69.6772,41840.0
2019-12-16 11:20:00,86.43,86.43,86.3,86.37,46307.0,69.6933,69.6933,69.5885,69.6449,46307.0
2019-12-16 11:25:00,86.38,86.4,86.23,86.38,61057.0,69.653,69.6691,69.532,69.653,61057.0
2019-12-16 11:30:00,86.37,86.48,86.33,86.37,30125.0,69.6449,69.7336,69.6127,69.6449,30125.0
2019-12-16 11:35:00,86.37,86.48,86.36,86.48,15482.0,69.6449,69.7336,69.6369,69.7336,15482.0
2019-12-16 11:40:00,86.48,86.5,86.4,86.4,22269.0,69.7336,69.7497,69.6691,69.6691,22269.0
2019-12-16 11:45:00,86.4,86.56,86.39,86.55,30609.0,69.6691,69.7981,69.661,69.7901,30609.0
2019-12-16 11:50:00,86.55,86.58,86.4,86.43,18368.0,69.7901,69.8143,69.6691,69.6933,18368.0
2019-12-16 11:55:00,86.42,86.56,86.42,86.53,21427.0,69.6852,69.7981,69.6852,69.7739,21427.0
2019-12-16 12:00:00,86.55,86.75,86.53,86.75,40069.0,69.7901,69.9513,69.7739,69.9513,40069.0
2019-12-16 12:05:00,86.76,86.81,86.64,86.7,14125.0,69.9594,69.9997,69.8626,69.911,14125.0
2019-12-16 12:10:00,86.69,86.86,86.67,86.83,22757.0,69.9029,70.04,69.8868,70.0158,22757.0
2019-12-16 12:15:00,86.82,86.84,86.73,86.84,21282.0,70.0078,70.0239,69.9352,70.0239,21282.0
2019-12-16 12:20:00,86.83,86.85,86.68,86.7,15582.0,70.0158,70.032,69.8949,69.911,15582.0
2019-12-16 12:25:00,86.69,86.69,86.52,86.53,17344.0,69.9029,69.9029,69.7659,69.7739,17344.0
2019-12-16 12:30:00,86.53,86.57,86.45,86.56,13442.0,69.7739,69.8062,69.7094,69.7981,13442.0
2019-12-16 12:35:00,86.55,86.6,86.47,86.59,16178.0,69.7901,69.8304,69.7256,69.8223,16178.0
2019-12-16 12:40:00,86.59,86.59,86.45,86.47,5400.0,69.8223,69.8223,69.7094,69.7256,5400.0
2019-12-16 12:45:00,86.45,86.47,86.43,86.43,12289.0,69.7094,69.7256,69.6933,69.6933,12289.0
2019-12-16 12:50:00,86.42,86.47,86.36,86.42,19980.0,69.6852,69.7256,69.6369,69.6852,19980.0
2019-12-16 12:55:00,86.42,86.48,86.42,86.47,6702.0,69.6852,69.7336,69.6852,69.7256,6702.0
2019-12-16 13:00:00,86.49,86.5,86.44,86.44,10003.0,69.7417,69.7497,69.7014,69.7014,10003.0
2019-12-16 13:05:00,86.41,86.53,86.41,86.53,6289.0,69.6772,69.7739,69.6772,69.7739,6289.0
2019-12-16 13:10:00,86.53,86.56,86.51,86.53,10311.0,69.7739,69.7981,69.7578,69.7739,10311.0
2019-12-16 13:15:00,86.52,86.57,86.52,86.55,7983.0,69.7659,69.8062,69.7659,69.7901,7983.0
2019-12-16 13:20:00,86.55,86.61,86.54,86.57,15092.0,69.7901,69.8384,69.782,69.8062,15092.0
2019-12-16 13:25:00,86.56,86.6,86.55,86.59,7550.0,69.7981,69.8304,69.7901,69.8223,7550.0
2019-12-16 13:30:00,86.6,86.6,86.57,86.58,8359.0,69.8304,69.8304,69.8062,69.8143,8359.0
2019-12-16 13:35:00,86.58,86.58,86.55,86.57,8368.0,69.8143,69.8143,69.7901,69.8062,8368.0
2019-12-16 13:40:00,86.56,86.59,86.51,86.54,11045.0,69.7981,69.8223,69.7578,69.782,11045.0
2019-12-16 13:45:00,86.53,86.55,86.52,86.54,6215.0,69.7739,69.7901,69.7659,69.782,6215.0
2019-12-16 13:50:00,86.54,86.54,86.43,86.5,21743.0,69.782,69.782,69.6933,69.7497,21743.0
2019-12-16 13:55:00,86.5,86.51,86.43,86.48,11825.0,69.7497,69.7578,69.6933,69.7336,11825.0
2019-12-16 14:00:00,86.47,86.53,86.47,86.49,11288.0,69.7256,69.7739,69.7256,69.7417,11288.0
2019-12-16 14:05:00,86.48,86.51,86.44,86.46,19168.0,69.7336,69.7578,69.7014,69.7175,19168.0
2019-12-16 14:10:00,86.45,86.46,86.38,86.44,18731.0,69.7094,69.7175,69.653,69.7014,18731.0
2019-12-16 14:15:00,86.43,86.44,86.32,86.33,14848.0,69.6933,69.7014,69.6046,69.6127,14848.0
2019-12-16 14:20:00,86.32,86.34,86.24,86.25,26410.0,69.6046,69.6207,69.5401,69.5482,26410.0
2019-12-16 14:25:00,86.25,86.25,86.15,86.16,16829.0,69.5482,69.5482,69.4675,69.4756,16829.0
2019-12-16 14:30:00,86.16,86.25,86.16,86.18,13930.0,69.4756,69.5482,69.4756,69.4917,13930.0
2019-12-16 14:35:00,86.18,86.19,86.15,86.19,16072.0,69.4917,69.4998,69.4675,69.4998,16072.0
2019-12-16 14:40:00,86.18,86.27,86.15,86.22,28196.0,69.4917,69.5643,69.4675,69.524,28196.0
2019-12-16 14:45:00,86.21,86.23,86.15,86.17,15760.0,69.5159,69.532,69.4675,69.4836,15760.0
2019-12-16 14:50:00,86.17,86.18,86.03,86.03,17357.0,69.4836,69.4917,69.3708,69.3708,17357.0
2019-12-16 14:55:00,86.02,86.03,85.99,86.0,25428.0,69.3627,69.3708,69.3385,69.3466,25428.0
2019-12-16 15:00:00,85.99,86.14,85.98,86.13,28827.0,69.3385,69.4595,69.3304,69.4514,28827.0
2019-12-16 15:05:00,86.13,86.21,86.08,86.11,23619.0,69.4514,69.5159,69.4111,69.4353,23619.0
2019-12-16 15:10:00,86.1,86.12,86.05,86.09,20013.0,69.4272,69.4433,69.3869,69.4191,20013.0
2019-12-16 15:15:00,86.08,86.09,86.04,86.06,16072.0,69.4111,69.4191,69.3788,69.3949,16072.0
2019-12-16 15:20:00,86.06,86.15,86.04,86.15,22089.0,69.3949,69.4675,69.3788,69.4675,22089.0
2019-12-16 15:25:00,86.14,86.16,86.03,86.04,23193.0,69.4595,69.4756,69.3708,69.3788,23193.0
2019-12-16 15:30:00,86.04,86.14,86.01,86.13,22442.0,69.3788,69.4595,69.3546,69.4514,22442.0
2019-12-16 15:35:00,86.13,86.16,86.09,86.11,31490.0,69.4514,69.4756,69.4191,69.4353,31490.0
2019-12-16 15:40:00,86.11,86.15,86.09,86.12,38229.0,69.4353,69.4675,69.4191,69.4433,38229.0
2019-12-16 15:45:00,86.12,86.12,86.04,86.06,46493.0,69.4433,69.4433,69.3788,69.3949,46493.0
2019-12-16 15:50:00,86.06,86.14,85.91,85.94,66878.0,69.3949,69.4595,69.274,69.2982,66878.0
2019-12-16 15:55:00,85.94,85.95,85.78,85.8,192839.0,69.2982,69.3062,69.1692,69.1853,192839.0
2019-12-17 09:30:00,85.75,85.88,84.55,85.31,97620.0,69.145,69.2498,68.1773,68.7902,97620.0
2019-12-17 09:35:00,85.3,85.8,85.27,85.7,26264.0,68.7821,69.1853,68.7579,69.1047,26264.0
2019-12-17 09:40:00,85.75,85.8,85.63,85.63,20395.0,69.145,69.1853,69.0482,69.0482,20395.0
2019-12-17 09:45:00,85.63,85.8,85.54,85.68,25236.0,69.0482,69.1853,68.9756,69.0885,25236.0
2019-12-17 09:50:00,85.69,85.73,85.52,85.52,17744.0,69.0966,69.1288,68.9595,68.9595,17744.0
2019-12-17 09:55:00,85.54,85.57,85.29,85.4,33755.0,68.9756,68.9998,68.7741,68.8628,33755.0
2019-12-17 10:00:00,85.39,85.63,85.39,85.55,27145.0,68.8547,69.0482,68.8547,68.9837,27145.0
2019-12-17 10:05:00,85.57,85.72,85.52,85.71,21587.0,68.9998,69.1208,68.9595,69.1127,21587.0
2019-12-17 10:10:00,85.7,85.78,85.59,85.78,50386.0,69.1047,69.1692,69.016,69.1692,50386.0
2019-12-17 10:15:00,85.79,85.96,85.79,85.91,13130.0,69.1772,69.3143,69.1772,69.274,13130.0
2019-12-17 10:20:00,85.91,85.92,85.75,85.85,11620.0,69.274,69.2821,69.145,69.2256,11620.0
2019-12-17 10:25:00,85.85,85.95,85.79,85.93,12803.0,69.2256,69.3062,69.1772,69.2901,12803.0
2019-12-17 10:30:00,85.92,85.92,85.83,85.89,11624.0,69.2821,69.2821,69.2095,69.2579,11624.0
2019-12-17 10:35:00,85.9,86.09,85.9,86.04,15730.0,69.2659,69.4191,69.2659,69.3788,15730.0
2019-12-17 10:40:00,86.05,86.05,85.92,86.03,10496.0,69.3869,69.3869,69.2821,69.3708,10496.0
2019-12-17 10:45:00,86.02,86.02,85.86,85.91,6113.0,69.3627,69.3627,69.2337,69.274,6113.0
2019-12-17 10:50:00,85.91,86.04,85.91,85.98,17382.0,69.274,69.3788,69.274,69.3304,17382.0
2019-12-17 10:55:00,85.99,86.22,85.99,86.15,16475.0,69.3385,69.524,69.3385,69.4675,16475.0
2019-12-17 11:00:00,86.15,86.18,86.07,86.13,11701.0,69.4675,69.4917,69.403,69.4514,11701.0
2019-12-17 11:05:00,86.14,86.2,86.11,86.16,15549.0,69.4595,69.5078,69.4353,69.4756,15549.0
2019-12-17 11:10:00,86.17,86.19,86.09,86.1,11503.0,69.4836,69.4998,69.4191,69.4272,11503.0
2019-12-17 11:15:00,86.1,86.25,86.1,86.16,15072.0,69.4272,69.5482,69.4272,69.4756,15072.0
2019-12-17 11:20:00,86.18,86.25,86.18,86.21,8268.0,69.4917,69.5482,69.4917,69.5159,8268.0
2019-12-17 11:25:00,86.23,86.35,86.22,86.26,12214.0,69.532,69.6288,69.524,69.5562,12214.0
2019-12-17 11:30:00,86.26,86.27,86.13,86.27,8953.0,69.5562,69.5643,69.4514,69.5643,8953.0
2019-12-17 11:35:00,86.27,86.36,86.26,86.35,11171.0,69.5643,69.6369,69.5562,69.6288,11171.0
2019-12-17 11:40:00,86.33,86.39,86.31,86.35,14925.0,69.6127,69.661,69.5965,69.6288,14925.0
2019-12-17 11:45:00,86.33,86.36,86.31,86.32,7374.0,69.6127,69.6369,69.5965,69.6046,7374.0
2019-12-17 11:50:00,86.32,86.33,86.21,86.23,9885.0,69.6046,69.6127,69.5159,69.532,9885.0
2019-12-17 11:55:00,86.24,86.32,86.21,86.3,12963.0,69.5401,69.6046,69.5159,69.5885,12963.0
2019-12-17 12:00:00,86.31,86.35,86.28,86.35,10879.0,69.5965,69.6288,69.5723,69.6288,10879.0
2019-12-17 12:05:00,86.37,86.39,86.28,86.28,8422.0,69.6449,69.661,69.5723,69.5723,8422.0
2019-12-17 12:10:00,86.28,86.28,86.21,86.26,6273.0,69.5723,69.5723,69.5159,69.5562,6273.0
2019-12-17 12:15:00,86.27,86.3,86.24,86.28,7342.0,69.5643,69.5885,69.5401,69.5723,7342.0
2019-12-17 12:20:00,86.29,86.38,86.29,86.38,7285.0,69.5804,69.653,69.5804,69.653,7285.0
2019-12-17 12:25:00,86.39,86.39,86.3,86.33,9457.0,69.661,69.661,69.5885,69.6127,9457.0
2019-12-17 12:30:00,86.31,86.32,86.21,86.23,5894.0,69.5965,69.6046,69.5159,69.532,5894.0
2019-12-17 12:35:00,86.25,86.25,86.14,86.14,5018.0,69.5482,69.5482,69.4595,69.4595,5018.0
2019-12-17 12:40:00,86.15,86.28,86.14,86.27,9983.0,69.4675,69.5723,69.4595,69.5643,9983.0
2019-12-17 12:45:00,86.26,86.37,86.26,86.36,9730.0,69.5562,69.6449,69.5562,69.6369,9730.0
2019-12-17 12:50:00,86.34,86.34,86.25,86.3,5324.0,69.6207,69.6207,69.5482,69.5885,5324.0
2019-12-17 12:55:00,86.3,86.4,86.29,86.4,10380.0,69.5885,69.6691,69.5804,69.6691,10380.0
2019-12-17 13:00:00,86.4,86.4,86.28,86.34,5807.0,69.6691,69.6691,69.5723,69.6207,5807.0
2019-12-17 13:05:00,86.33,86.33,86.27,86.29,4877.0,69.6127,69.6127,69.5643,69.5804,4877.0
2019-12-17 13:10:00,86.3,86.39,86.3,86.36,6022.0,69.5885,69.661,69.5885,69.6369,6022.0
2019-12-17 13:15:00,86.36,86.4,86.34,86.34,17940.0,69.6369,69.6691,69.6207,69.6207,17940.0
2019-12-17 13:20:00,86.35,86.4,86.34,86.35,14445.0,69.6288,69.6691,69.6207,69.6288,14445.0
2019-12-17 13:25:00,86.35,86.36,86.29,86.3,7370.0,69.6288,69.6369,69.5804,69.5885,7370.0
2019-12-17 13:30:00,86.3,86.3,86.22,86.23,7324.0,69.5885,69.5885,69.524,69.532,7324.0
2019-12-17 13:35:00,86.24,86.27,86.19,86.21,4350.0,69.5401,69.5643,69.4998,69.5159,4350.0
2019-12-17 13:40:00,86.19,86.25,86.17,86.24,5829.0,69.4998,69.5482,69.4836,69.5401,5829.0
2019-12-17 13:45:00,86.25,86.34,86.24,86.3,11264.0,69.5482,69.6207,69.5401,69.5885,11264.0
2019-12-17 13:50:00,86.3,86.34,86.29,86.31,5433.0,69.5885,69.6207,69.5804,69.5965,5433.0
2019-12-17 13:55:00,86.3,86.34,86.26,86.34,4723.0,69.5885,69.6207,69.5562,69.6207,4723.0
2019-12-17 14:00:00,86.33,86.38,86.27,86.32,10184.0,69.6127,69.653,69.5643,69.6046,10184.0
2019-12-17 14:05:00,86.32,86.33,86.25,86.29,7736.0,69.6046,69.6127,69.5482,69.5804,7736.0
2019-12-17 14:10:00,86.29,86.35,86.29,86.35,5073.0,69.5804,69.6288,69.5804,69.6288,5073.0
2019-12-17 14:15:00,86.36,86.44,86.35,86.43,9049.0,69.6369,69.7014,69.6288,69.6933,9049.0
2019-12-17 14:20:00,86.43,86.45,86.42,86.44,12401.0,69.6933,69.7094,69.6852,69.7014,12401.0
2019-12-17 14:25:00,86.43,86.45,86.4,86.4,6477.0,69.6933,69.7094,69.6691,69.6691,6477.0
2019-12-17 14:30:00,86.39,86.4,86.3,86.34,13457.0,69.661,69.6691,69.5885,69.6207,13457.0
2019-12-17 14:35:00,86.34,86.47,86.34,86.45,9445.0,69.6207,69.7256,69.6207,69.7094,9445.0
2019-12-17 14:40:00,86.43,86.47,86.39,86.41,5986.0,69.6933,69.7256,69.661,69.6772,5986.0
2019-12-17 14:45:00,86.41,86.42,86.36,86.4,7465.0,69.6772,69.6852,69.6369,69.6691,7465.0
2019-12-17 14:50:00,86.41,86.48,86.39,86.48,11783.0,69.6772,69.7336,69.661,69.7336,11783.0
2019-12-17 14:55:00,86.46,86.47,86.38,86.39,6893.0,69.7175,69.7256,69.653,69.661,6893.0
2019-12-17 15:00:00,86.4,86.4,86.26,86.28,16037.0,69.6691,69.6691,69.5562,69.5723,16037.0
2019-12-17 15:05:00,86.29,86.34,86.26,86.31,17453.0,69.5804,69.6207,69.5562,69.5965,17453.0
2019-12-17 15:10:00,86.32,86.38,86.32,86.32,11526.0,69.6046,69.653,69.6046,69.6046,11526.0
2019-12-17 15:15:00,86.33,86.35,86.3,86.33,11948.0,69.6127,69.6288,69.5885,69.6127,11948.0
2019-12-17 15:20:00,86.33,86.36,86.3,86.36,11208.0,69.6127,69.6369,69.5885,69.6369,11208.0
2019-12-17 15:25:00,86.35,86.37,86.3,86.3,10734.0,69.6288,69.6449,69.5885,69.5885,10734.0
2019-12-17 15:30:00,86.3,86.35,86.28,86.31,20998.0,69.5885,69.6288,69.5723,69.5965,20998.0
2019-12-17 15:35:00,86.31,86.35,86.3,86.32,17874.0,69.5965,69.6288,69.5885,69.6046,17874.0
2019-12-17 15:40:00,86.33,86.33,86.28,86.3,24082.0,69.6127,69.6127,69.5723,69.5885,24082.0
2019-12-17 15:45:00,86.3,86.33,86.29,86.31,22493.0,69.5885,69.6127,69.5804,69.5965,22493.0
2019-12-17 15:50:00,86.31,86.37,86.22,86.24,46771.0,69.5965,69.6449,69.524,69.5401,46771.0
2019-12-17 15:55:00,86.23,86.39,86.2,86.32,142192.0,69.532,69.661,69.5078,69.6046,142192.0
2019-12-18 09:30:00,86.68,87.02,86.51,87.02,68766.0,69.8949,70.169,69.7578,70.169,68766.0
2019-12-18 09:35:00,87.03,87.5,87.03,87.44,59393.0,70.1771,70.5561,70.1771,70.5077,59393.0
2019-12-18 09:40:00,87.48,87.49,87.27,87.48,22375.0,70.54,70.548,70.3706,70.54,22375.0
2019-12-18 09:45:00,87.45,87.49,87.11,87.13,23601.0,70.5158,70.548,70.2416,70.2577,23601.0
2019-12-18 09:50:00,87.15,87.16,87.0,87.14,14237.0,70.2739,70.2819,70.1529,70.2658,14237.0
2019-12-18 09:55:00,87.17,87.34,86.97,87.28,31579.0,70.29,70.4271,70.1287,70.3787,31579.0
2019-12-18 10:00:00,87.29,87.35,87.19,87.3,38303.0,70.3868,70.4351,70.3061,70.3948,38303.0
2019-12-18 10:05:00,87.3,87.43,87.29,87.42,42550.0,70.3948,70.4997,70.3868,70.4916,42550.0
2019-12-18 10:10:00,87.41,87.51,87.38,87.49,54220.0,70.4835,70.5642,70.4593,70.548,54220.0
2019-12-18 10:15:00,87.49,87.51,87.31,87.36,34246.0,70.548,70.5642,70.4029,70.4432,34246.0
2019-12-18 10:20:00,87.31,87.35,87.21,87.25,25208.0,70.4029,70.4351,70.3223,70.3545,25208.0
2019-12-18 10:25:00,87.24,87.28,87.19,87.25,13324.0,70.3464,70.3787,70.3061,70.3545,13324.0
2019-12-18 10:30:00,87.28,87.37,87.25,87.34,21582.0,70.3787,70.4513,70.3545,70.4271,21582.0
2019-12-18 10:35:00,87.34,87.45,87.34,87.45,16618.0,70.4271,70.5158,70.4271,70.5158,16618.0
2019-12-18 10:40:00,87.46,87.49,87.25,87.29,42714.0,70.5238,70.548,70.3545,70.3868,42714.0
2019-12-18 10:45:00,87.27,87.28,87.12,87.17,11643.0,70.3706,70.3787,70.2497,70.29,11643.0
2019-12-18 10:50:00,87.17,87.2,87.02,87.1,12037.0,70.29,70.3142,70.169,70.2336,12037.0
2019-12-18 10:55:00,87.1,87.21,87.08,87.17,13507.0,70.2336,70.3223,70.2174,70.29,13507.0
2019-12-18 11:00:00,87.16,87.42,87.16,87.42,46376.0,70.2819,70.4916,70.2819,70.4916,46376.0
2019-12-18 11:05:00,87.42,87.51,87.41,87.45,29685.0,70.4916,70.5642,70.4835,70.5158,29685.0
2019-12-18 11:10:00,87.47,87.59,87.42,87.56,58093.0,70.5319,70.6287,70.4916,70.6045,58093.0
2019-12-18 11:15:00,87.56,87.67,87.53,87.58,43792.0,70.6045,70.6932,70.5803,70.6206,43792.0
2019-12-18 11:20:00,87.59,87.76,87.59,87.7,23020.0,70.6287,70.7658,70.6287,70.7174,23020.0
2019-12-18 11:25:00,87.7,87.7,87.61,87.64,14665.0,70.7174,70.7174,70.6448,70.669,14665.0
2019-12-18 11:30:00,87.64,87.69,87.6,87.69,17728.0,70.669,70.7093,70.6367,70.7093,17728.0
2019-12-18 11:35:00,87.69,87.69,87.53,87.6,21055.0,70.7093,70.7093,70.5803,70.6367,21055.0
2019-12-18 11:40:00,87.6,87.62,87.47,87.48,7299.0,70.6367,70.6529,70.5319,70.54,7299.0
2019-12-18 11:45:00,87.5,87.72,87.21,87.69,63218.0,70.5561,70.7335,70.3223,70.7093,63218.0
2019-12-18 11:50:00,87.71,87.71,87.39,87.48,21068.0,70.7254,70.7254,70.4674,70.54,21068.0
2019-12-18 11:55:00,87.48,87.57,87.44,87.56,7697.0,70.54,70.6125,70.5077,70.6045,7697.0
2019-12-18 12:00:00,87.56,87.56,87.45,87.51,6533.0,70.6045,70.6045,70.5158,70.5642,6533.0
2019-12-18 12:05:00,87.51,87.55,87.4,87.45,9597.0,70.5642,70.5964,70.4755,70.5158,9597.0
2019-12-18 12:10:00,87.45,87.6,87.45,87.53,8959.0,70.5158,70.6367,70.5158,70.5803,8959.0
2019-12-18 12:15:00,87.52,87.59,87.42,87.42,7038.0,70.5722,70.6287,70.4916,70.4916,7038.0
2019-12-18 12:20:00,87.43,87.43,87.37,87.39,6042.0,70.4997,70.4997,70.4513,70.4674,6042.0
2019-12-18 12:25:00,87.38,87.41,87.36,87.37,9644.0,70.4593,70.4835,70.4432,70.4513,9644.0
2019-12-18 12:30:00,87.34,87.35,87.28,87.33,8648.0,70.4271,70.4351,70.3787,70.419,8648.0
2019-12-18 12:35:00,87.32,87.32,87.22,87.25,4811.0,70.411,70.411,70.3303,70.3545,4811.0
2019-12-18 12:40:00,87.25,87.33,87.24,87.26,12488.0,70.3545,70.419,70.3464,70.3626,12488.0
2019-12-18 12:45:00,87.26,87.26,87.18,87.18,9503.0,70.3626,70.3626,70.2981,70.2981,9503.0
2019-12-18 12:50:00,87.17,87.21,87.15,87.17,4893.0,70.29,70.3223,70.2739,70.29,4893.0
2019-12-18 12:55:00,87.17,87.18,87.13,87.14,3724.0,70.29,70.2981,70.2577,70.2658,3724.0
2019-12-18 13:00:00,87.13,87.15,87.09,87.13,7715.0,70.2577,70.2739,70.2255,70.2577,7715.0
2019-12-18 13:05:00,87.14,87.31,87.13,87.27,85026.0,70.2658,70.4029,70.2577,70.3706,85026.0
2019-12-18 13:10:00,87.28,87.32,87.06,87.06,8645.0,70.3787,70.411,70.2013,70.2013,8645.0
2019-12-18 13:15:00,87.06,87.14,87.06,87.14,5124.0,70.2013,70.2658,70.2013,70.2658,5124.0
2019-12-18 13:20:00,87.16,87.22,87.15,87.18,4078.0,70.2819,70.3303,70.2739,70.2981,4078.0
2019-12-18 13:25:00,87.2,87.21,87.17,87.19,3600.0,70.3142,70.3223,70.29,70.3061,3600.0
2019-12-18 13:30:00,87.18,87.2,87.09,87.09,8810.0,70.2981,70.3142,70.2255,70.2255,8810.0
2019-12-18 13:35:00,87.07,87.13,87.04,87.11,5068.0,70.2094,70.2577,70.1852,70.2416,5068.0
2019-12-18 13:40:00,87.09,87.15,87.07,87.15,6522.0,70.2255,70.2739,70.2094,70.2739,6522.0
2019-12-18 13:45:00,87.18,87.2,87.17,87.19,6692.0,70.2981,70.3142,70.29,70.3061,6692.0
2019-12-18 13:50:00,87.19,87.25,87.19,87.21,8952.0,70.3061,70.3545,70.3061,70.3223,8952.0
2019-12-18 13:55:00,87.22,87.23,87.04,87.06,10771.0,70.3303,70.3384,70.1852,70.2013,10771.0
2019-12-18 14:00:00,87.04,87.08,87.02,87.06,5934.0,70.1852,70.2174,70.169,70.2013,5934.0
2019-12-18 14:05:00,87.04,87.08,87.02,87.03,14849.0,70.1852,70.2174,70.169,70.1771,14849.0
2019-12-18 14:10:00,87.03,87.05,86.97,87.0,16489.0,70.1771,70.1932,70.1287,70.1529,16489.0
2019-12-18 14:15:00,87.06,87.28,87.04,87.28,15368.0,70.2013,70.3787,70.1852,70.3787,15368.0
2019-12-18 14:20:00,87.29,87.34,87.16,87.21,23970.0,70.3868,70.4271,70.2819,70.3223,23970.0
2019-12-18 14:25:00,87.22,87.25,87.13,87.22,17733.0,70.3303,70.3545,70.2577,70.3303,17733.0
2019-12-18 14:30:00,87.2,87.24,87.2,87.23,16936.0,70.3142,70.3464,70.3142,70.3384,16936.0
2019-12-18 14:35:00,87.23,87.26,87.14,87.21,32167.0,70.3384,70.3626,70.2658,70.3223,32167.0
2019-12-18 14:40:00,87.2,87.44,87.2,87.44,11272.0,70.3142,70.5077,70.3142,70.5077,11272.0
2019-12-18 14:45:00,87.46,87.51,87.37,87.49,20689.0,70.5238,70.5642,70.4513,70.548,20689.0
2019-12-18 14:50:00,87.48,87.58,87.48,87.53,10778.0,70.54,70.6206,70.54,70.5803,10778.0
2019-12-18 14:55:00,87.5,87.52,87.4,87.51,18425.0,70.5561,70.5722,70.4755,70.5642,18425.0
2019-12-18 15:00:00,87.48,87.48,87.37,87.38,11038.0,70.54,70.54,70.4513,70.4593,11038.0
2019-12-18 15:05:00,87.37,87.37,87.31,87.32,14480.0,70.4513,70.4513,70.4029,70.411,14480.0
2019-12-18 15:10:00,87.32,87.32,87.23,87.29,12943.0,70.411,70.411,70.3384,70.3868,12943.0
2019-12-18 15:15:00,87.29,87.38,87.26,87.38,6046.0,70.3868,70.4593,70.3626,70.4593,6046.0
2019-12-18 15:20:00,87.37,87.41,87.31,87.36,15093.0,70.4513,70.4835,70.4029,70.4432,15093.0
2019-12-18 15:25:00,87.36,87.36,87.21,87.22,17361.0,70.4432,70.4432,70.3223,70.3303,17361.0
2019-12-18 15:30:00,87.22,87.22,87.05,87.09,27600.0,70.3303,70.3303,70.1932,70.2255,27600.0
2019-12-18 15:35:00,87.09,87.14,87.06,87.12,23446.0,70.2255,70.2658,70.2013,70.2497,23446.0
2019-12-18 15:40:00,87.11,87.21,87.1,87.19,23356.0,70.2416,70.3223,70.2336,70.3061,23356.0
2019-12-18 15:45:00,87.19,87.2,87.1,87.16,34341.0,70.3061,70.3142,70.2336,70.2819,34341.0
2019-12-18 15:50:00,87.16,87.19,87.08,87.09,69632.0,70.2819,70.3061,70.2174,70.2255,69632.0
2019-12-18 15:55:00,87.11,87.24,87.01,87.04,206298.0,70.2416,70.3464,70.161,70.1852,206298.0
2019-12-19 09:30:00,87.62,87.69,87.05,87.26,66163.0,70.6529,70.7093,70.1932,70.3626,66163.0
2019-12-19 09:35:00,87.26,87.63,87.11,87.61,28806.0,70.3626,70.6609,70.2416,70.6448,28806.0
2019-12-19 09:40:00,87.56,87.9,87.54,87.65,31060.0,70.6045,70.8786,70.5884,70.6771,31060.0
2019-12-19 09:45:00,87.69,87.74,87.55,87.57,19062.0,70.7093,70.7496,70.5964,70.6125,19062.0
2019-12-19 09:50:00,87.61,87.62,87.41,87.47,24802.0,70.6448,70.6529,70.4835,70.5319,24802.0
2019-12-19 09:55:00,87.47,87.78,87.47,87.72,32797.0,70.5319,70.7819,70.5319,70.7335,32797.0
2019-12-19 10:00:00,87.72,87.76,87.39,87.39,44652.0,70.7335,70.7658,70.4674,70.4674,44652.0
2019-12-19 10:05:00,87.4,87.52,87.37,87.47,39270.0,70.4755,70.5722,70.4513,70.5319,39270.0
2019-12-19 10:10:00,87.47,87.77,87.45,87.74,37895.0,70.5319,70.7738,70.5158,70.7496,37895.0
2019-12-19 10:15:00,87.73,87.9,87.7,87.86,43378.0,70.7416,70.8786,70.7174,70.8464,43378.0
2019-12-19 10:20:00,87.85,88.03,87.84,88.01,33368.0,70.8383,70.9835,70.8303,70.9673,33368.0
2019-12-19 10:25:00,88.01,88.02,87.81,87.85,20113.0,70.9673,70.9754,70.8061,70.8383,20113.0
2019-12-19 10:30:00,87.84,87.88,87.74,87.85,21147.0,70.8303,70.8625,70.7496,70.8383,21147.0
2019-12-19 10:35:00,87.84,88.09,87.84,88.06,29668.0,70.8303,71.0318,70.8303,71.0077,29668.0
2019-12-19 10:40:00,88.07,88.08,87.97,87.99,14501.0,71.0157,71.0238,70.9351,70.9512,14501.0
2019-12-19 10:45:00,87.99,88.03,87.8,87.96,16776.0,70.9512,70.9835,70.798,70.927,16776.0
2019-12-19 10:50:00,87.98,88.0,87.91,87.95,14094.0,70.9431,70.9593,70.8867,70.919,14094.0
2019-12-19 10:55:00,87.95,87.98,87.87,87.92,17772.0,70.919,70.9431,70.8544,70.8948,17772.0
2019-12-19 11:00:00,87.93,88.07,87.87,88.05,32441.0,70.9028,71.0157,70.8544,70.9996,32441.0
2019-12-19 11:05:00,88.05,88.05,87.96,88.03,8021.0,70.9996,70.9996,70.927,70.9835,8021.0
2019-12-19 11:10:00,88.02,88.03,87.96,88.0,12264.0,70.9754,70.9835,70.927,70.9593,12264.0
2019-12-19 11:15:00,88.0,88.07,87.99,88.05,16535.0,70.9593,71.0157,70.9512,70.9996,16535.0
2019-12-19 11:20:00,88.06,88.13,87.99,88.01,35375.0,71.0077,71.0641,70.9512,70.9673,35375.0
2019-12-19 11:25:00,88.01,88.03,87.81,87.91,124306.0,70.9673,70.9835,70.8061,70.8867,124306.0
2019-12-19 11:30:00,87.91,87.97,87.76,87.9,23042.0,70.8867,70.9351,70.7658,70.8786,23042.0
2019-12-19 11:35:00,87.91,87.93,87.83,87.83,11042.0,70.8867,70.9028,70.8222,70.8222,11042.0
2019-12-19 11:40:00,87.84,87.95,87.84,87.94,9789.0,70.8303,70.919,70.8303,70.9109,9789.0
2019-12-19 11:45:00,87.94,87.98,87.89,87.98,10431.0,70.9109,70.9431,70.8706,70.9431,10431.0
2019-12-19 11:50:00,87.98,88.01,87.93,88.0,8624.0,70.9431,70.9673,70.9028,70.9593,8624.0
2019-12-19 11:55:00,88.0,88.08,87.98,88.07,12177.0,70.9593,71.0238,70.9431,71.0157,12177.0
2019-12-19 12:00:00,88.06,88.15,88.05,88.12,12770.0,71.0077,71.0802,70.9996,71.056,12770.0
2019-12-19 12:05:00,88.13,88.14,88.1,88.14,6815.0,71.0641,71.0722,71.0399,71.0722,6815.0
2019-12-19 12:10:00,88.12,88.16,88.11,88.16,6859.0,71.056,71.0883,71.048,71.0883,6859.0
2019-12-19 12:15:00,88.16,88.22,88.12,88.17,19056.0,71.0883,71.1367,71.056,71.0964,19056.0
2019-12-19 12:20:00,88.17,88.21,88.07,88.1,10919.0,71.0964,71.1286,71.0157,71.0399,10919.0
2019-12-19 12:25:00,88.09,88.17,88.08,88.14,11716.0,71.0318,71.0964,71.0238,71.0722,11716.0
2019-12-19 12:30:00,88.13,88.14,88.1,88.1,8161.0,71.0641,71.0722,71.0399,71.0399,8161.0
2019-12-19 12:35:00,88.09,88.14,88.03,88.14,15836.0,71.0318,71.0722,70.9835,71.0722,15836.0
2019-12-19 12:40:00,88.13,88.18,88.12,88.18,11593.0,71.0641,71.1044,71.056,71.1044,11593.0
2019-12-19 12:45:00,88.17,88.18,88.06,88.11,12723.0,71.0964,71.1044,71.0077,71.048,12723.0
2019-12-19 12:50:00,88.12,88.23,88.11,88.23,8401.0,71.056,71.1447,71.048,71.1447,8401.0
2019-12-19 12:55:00,88.24,88.34,88.24,88.33,17912.0,71.1528,71.2334,71.1528,71.2254,17912.0
2019-12-19 13:00:00,88.33,88.48,88.31,88.45,150104.0,71.2254,71.3463,71.2092,71.3221,150104.0
2019-12-19 13:05:00,88.45,88.46,88.34,88.39,64838.0,71.3221,71.3302,71.2334,71.2738,64838.0
2019-12-19 13:10:00,88.4,88.49,88.32,88.45,30890.0,71.2818,71.3544,71.2173,71.3221,30890.0
2019-12-19 13:15:00,88.46,88.61,88.44,88.59,20407.0,71.3302,71.4512,71.3141,71.435,20407.0
2019-12-19 13:20:00,88.59,88.61,88.49,88.58,21453.0,71.435,71.4512,71.3544,71.427,21453.0
2019-12-19 13:25:00,88.58,88.66,88.56,88.65,37151.0,71.427,71.4915,71.4108,71.4834,37151.0
2019-12-19 13:30:00,88.66,88.74,88.62,88.71,57164.0,71.4915,71.556,71.4592,71.5318,57164.0
2019-12-19 13:35:00,88.72,88.73,88.5,88.62,23481.0,71.5399,71.5479,71.3625,71.4592,23481.0
2019-12-19 13:40:00,88.6,88.71,88.6,88.71,12366.0,71.4431,71.5318,71.4431,71.5318,12366.0
2019-12-19 13:45:00,88.71,88.77,88.68,88.75,35862.0,71.5318,71.5802,71.5076,71.564,35862.0
2019-12-19 13:50:00,88.76,88.77,88.56,88.61,13963.0,71.5721,71.5802,71.4108,71.4512,13963.0
2019-12-19 13:55:00,88.62,88.63,88.58,88.63,9113.0,71.4592,71.4673,71.427,71.4673,9113.0
2019-12-19 14:00:00,88.62,88.68,88.56,88.68,19841.0,71.4592,71.5076,71.4108,71.5076,19841.0
2019-12-19 14:05:00,88.7,88.79,88.7,88.73,25907.0,71.5237,71.5963,71.5237,71.5479,25907.0
2019-12-19 14:10:00,88.75,88.82,88.75,88.79,37519.0,71.564,71.6205,71.564,71.5963,37519.0
2019-12-19 14:15:00,88.79,88.8,88.74,88.79,32494.0,71.5963,71.6044,71.556,71.5963,32494.0
2019-12-19 14:20:00,88.8,88.8,88.72,88.72,17972.0,71.6044,71.6044,71.5399,71.5399,17972.0
2019-12-19 14:25:00,88.71,88.84,88.69,88.79,19495.0,71.5318,71.6366,71.5157,71.5963,19495.0
2019-12-19 14:30:00,88.79,88.83,88.6,88.6,36511.0,71.5963,71.6286,71.4431,71.4431,36511.0
2019-12-19 14:35:00,88.6,88.7,88.6,88.65,19983.0,71.4431,71.5237,71.4431,71.4834,19983.0
2019-12-19 14:40:00,88.65,88.7,88.63,88.66,12780.0,71.4834,71.5237,71.4673,71.4915,12780.0
2019-12-19 14:45:00,88.67,88.71,88.61,88.63,18403.0,71.4995,71.5318,71.4512,71.4673,18403.0
2019-12-19 14:50:00,88.63,88.71,88.6,88.66,21510.0,71.4673,71.5318,71.4431,71.4915,21510.0
2019-12-19 14:55:00,88.66,88.67,88.57,88.57,67154.0,71.4915,71.4995,71.4189,71.4189,67154.0
2019-12-19 15:00:00,88.56,88.62,88.51,88.57,30593.0,71.4108,71.4592,71.3705,71.4189,30593.0
2019-12-19 15:05:00,88.58,88.62,88.5,88.52,25489.0,71.427,71.4592,71.3625,71.3786,25489.0
2019-12-19 15:10:00,88.51,88.54,88.45,88.5,25289.0,71.3705,71.3947,71.3221,71.3625,25289.0
2019-12-19 15:15:00,88.52,88.52,88.46,88.47,26509.0,71.3786,71.3786,71.3302,71.3383,26509.0
2019-12-19 15:20:00,88.48,88.49,88.38,88.38,15978.0,71.3463,71.3544,71.2657,71.2657,15978.0
2019-12-19 15:25:00,88.37,88.45,88.36,88.45,22407.0,71.2576,71.3221,71.2496,71.3221,22407.0
2019-12-19 15:30:00,88.44,88.51,88.44,88.48,30299.0,71.3141,71.3705,71.3141,71.3463,30299.0
2019-12-19 15:35:00,88.48,88.51,88.38,88.45,34087.0,71.3463,71.3705,71.2657,71.3221,34087.0
2019-12-19 15:40:00,88.45,88.58,88.41,88.56,32749.0,71.3221,71.427,71.2899,71.4108,32749.0
2019-12-19 15:45:00,88.56,88.6,88.51,88.53,49571.0,71.4108,71.4431,71.3705,71.3866,49571.0
2019-12-19 15:50:00,88.52,88.65,88.49,88.65,83440.0,71.3786,71.4834,71.3544,71.4834,83440.0
2019-12-19 15:55:00,88.65,88.67,88.58,88.64,137246.0,71.4834,71.4995,71.427,71.4753,137246.0
2019-12-20 09:30:00,89.21,89.5,88.8,88.99,279989.0,71.935,72.1688,71.6044,71.7576,279989.0
2019-12-20 09:35:00,89.01,89.26,88.82,88.87,169017.0,71.7737,71.9753,71.6205,71.6608,169017.0
2019-12-20 09:40:00,88.87,89.21,88.79,89.21,19675.0,71.6608,71.935,71.5963,71.935,19675.0
2019-12-20 09:45:00,89.24,89.24,88.85,88.89,6640.0,71.9592,71.9592,71.6447,71.6769,6640.0
2019-12-20 09:50:00,88.88,88.89,88.43,88.49,28783.0,71.6689,71.6769,71.306,71.3544,28783.0
2019-12-20 09:55:00,88.5,88.83,88.5,88.63,27490.0,71.3625,71.6286,71.3625,71.4673,27490.0
2019-12-20 10:00:00,88.6,88.63,88.25,88.42,14663.0,71.4431,71.4673,71.1609,71.2979,14663.0
2019-12-20 10:05:00,88.36,88.61,88.35,88.52,16755.0,71.2496,71.4512,71.2415,71.3786,16755.0
2019-12-20 10:10:00,88.51,88.54,88.46,88.52,22486.0,71.3705,71.3947,71.3302,71.3786,22486.0
2019-12-20 10:15:00,88.54,88.74,88.54,88.66,13421.0,71.3947,71.556,71.3947,71.4915,13421.0
2019-12-20 10:20:00,88.64,88.68,88.57,88.62,21575.0,71.4753,71.5076,71.4189,71.4592,21575.0
2019-12-20 10:25:00,88.63,88.71,88.59,88.69,8060.0,71.4673,71.5318,71.435,71.5157,8060.0
2019-12-20 10:30:00,88.67,88.68,88.57,88.62,8525.0,71.4995,71.5076,71.4189,71.4592,8525.0
2019-12-20 10:35:00,88.61,88.63,88.55,88.6,6493.0,71.4512,71.4673,71.4028,71.4431,6493.0
2019-12-20 10:40:00,88.62,88.63,88.5,88.5,4354.0,71.4592,71.4673,71.3625,71.3625,4354.0
2019-12-20 10:45:00,88.5,88.59,88.47,88.59,10160.0,71.3625,71.435,71.3383,71.435,10160.0
2019-12-20 10:50:00,88.58,88.69,88.57,88.66,7613.0,71.427,71.5157,71.4189,71.4915,7613.0
2019-12-20 10:55:00,88.67,88.86,88.67,88.8,5575.0,71.4995,71.6527,71.4995,71.6044,5575.0
2019-12-20 11:00:00,88.8,88.85,88.71,88.83,6498.0,71.6044,71.6447,71.5318,71.6286,6498.0
2019-12-20 11:05:00,88.83,88.83,88.75,88.75,7411.0,71.6286,71.6286,71.564,71.564,7411.0
2019-12-20 11:10:00,88.76,88.76,88.61,88.71,17045.0,71.5721,71.5721,71.4512,71.5318,17045.0
2019-12-20 11:15:00,88.69,88.69,88.56,88.6,11842.0,71.5157,71.5157,71.4108,71.4431,11842.0
2019-12-20 11:20:00,88.59,88.61,88.53,88.56,10515.0,71.435,71.4512,71.3866,71.4108,10515.0
2019-12-20 11:25:00,88.58,88.6,88.57,88.57,5904.0,71.427,71.4431,71.4189,71.4189,5904.0
2019-12-20 11:30:00,88.58,88.67,88.58,88.66,6628.0,71.427,71.4995,71.427,71.4915,6628.0
2019-12-20 11:35:00,88.66,88.66,88.42,88.44,9273.0,71.4915,71.4915,71.2979,71.3141,9273.0
2019-12-20 11:40:00,88.45,88.45,88.37,88.39,20095.0,71.3221,71.3221,71.2576,71.2738,20095.0
2019-12-20 11:45:00,88.37,88.4,88.31,88.37,8836.0,71.2576,71.2818,71.2092,71.2576,8836.0
2019-12-20 11:50:00,88.34,88.4,88.3,88.31,8328.0,71.2334,71.2818,71.2012,71.2092,8328.0
2019-12-20 11:55:00,88.31,88.39,88.31,88.38,10840.0,71.2092,71.2738,71.2092,71.2657,10840.0
2019-12-20 12:00:00,88.39,88.39,88.31,88.36,7178.0,71.2738,71.2738,71.2092,71.2496,7178.0
2019-12-20 12:05:00,88.34,88.37,88.31,88.36,3468.0,71.2334,71.2576,71.2092,71.2496,3468.0
2019-12-20 12:10:00,88.36,88.39,88.34,88.39,4774.0,71.2496,71.2738,71.2334,71.2738,4774.0
2019-12-20 12:15:00,88.39,88.4,88.36,88.37,8988.0,71.2738,71.2818,71.2496,71.2576,8988.0
2019-12-20 12:20:00,88.36,88.4,88.35,88.4,7088.0,71.2496,71.2818,71.2415,71.2818,7088.0
2019-12-20 12:25:00,88.39,88.4,88.38,88.39,7678.0,71.2738,71.2818,71.2657,71.2738,7678.0
2019-12-20 12:30:00,88.39,88.39,88.37,88.38,5150.0,71.2738,71.2738,71.2576,71.2657,5150.0
2019-12-20 12:35:00,88.39,88.4,88.36,88.37,11998.0,71.2738,71.2818,71.2496,71.2576,11998.0
2019-12-20 12:40:00,88.39,88.4,88.33,88.33,12132.0,71.2738,71.2818,71.2254,71.2254,12132.0
2019-12-20 12:45:00,88.33,88.35,88.32,88.34,7914.0,71.2254,71.2415,71.2173,71.2334,7914.0
2019-12-20 12:50:00,88.35,88.35,88.27,88.27,7033.0,71.2415,71.2415,71.177,71.177,7033.0
2019-12-20 12:55:00,88.28,88.28,88.19,88.23,14059.0,71.1851,71.1851,71.1125,71.1447,14059.0
2019-12-20 13:00:00,88.24,88.25,88.16,88.18,6222.0,71.1528,71.1609,71.0883,71.1044,6222.0
2019-12-20 13:05:00,88.18,88.18,88.02,88.06,16508.0,71.1044,71.1044,70.9754,71.0077,16508.0
2019-12-20 13:10:00,88.06,88.06,88.03,88.06,15971.0,71.0077,71.0077,70.9835,71.0077,15971.0
2019-12-20 13:15:00,88.06,88.1,88.02,88.03,15337.0,71.0077,71.0399,70.9754,70.9835,15337.0
2019-12-20 13:20:00,88.03,88.06,88.01,88.04,19528.0,70.9835,71.0077,70.9673,70.9915,19528.0
2019-12-20 13:25:00,88.04,88.12,88.03,88.12,14432.0,70.9915,71.056,70.9835,71.056,14432.0
2019-12-20 13:30:00,88.11,88.11,87.97,88.05,54205.0,71.048,71.048,70.9351,70.9996,54205.0
2019-12-20 13:35:00,88.04,88.05,87.97,88.03,11676.0,70.9915,70.9996,70.9351,70.9835,11676.0
2019-12-20 13:40:00,88.04,88.07,88.01,88.02,9373.0,70.9915,71.0157,70.9673,70.9754,9373.0
2019-12-20 13:45:00,88.02,88.08,88.01,88.05,15808.0,70.9754,71.0238,70.9673,70.9996,15808.0
2019-12-20 13:50:00,88.05,88.07,88.03,88.06,12005.0,70.9996,71.0157,70.9835,71.0077,12005.0
2019-12-20 13:55:00,88.06,88.1,88.03,88.09,25702.0,71.0077,71.0399,70.9835,71.0318,25702.0
2019-12-20 14:00:00,88.1,88.23,88.09,88.2,27343.0,71.0399,71.1447,71.0318,71.1205,27343.0
2019-12-20 14:05:00,88.21,88.22,88.09,88.11,26471.0,71.1286,71.1367,71.0318,71.048,26471.0
2019-12-20 14:10:00,88.1,88.12,88.08,88.1,12118.0,71.0399,71.056,71.0238,71.0399,12118.0
2019-12-20 14:15:00,88.09,88.11,88.05,88.06,10661.0,71.0318,71.048,70.9996,71.0077,10661.0
2019-12-20 14:20:00,88.06,88.06,88.02,88.05,19577.0,71.0077,71.0077,70.9754,70.9996,19577.0
2019-12-20 14:25:00,88.05,88.06,88.02,88.02,10876.0,70.9996,71.0077,70.9754,70.9754,10876.0
2019-12-20 14:30:00,88.03,88.04,88.0,88.02,14577.0,70.9835,70.9915,70.9593,70.9754,14577.0
2019-12-20 14:35:00,88.01,88.03,87.98,87.98,27151.0,70.9673,70.9835,70.9431,70.9431,27151.0
2019-12-20 14:40:00,87.98,88.0,87.94,87.97,15283.0,70.9431,70.9593,70.9109,70.9351,15283.0
2019-12-20 14:45:00,87.96,88.08,87.95,88.06,47384.0,70.927,71.0238,70.919,71.0077,47384.0
2019-12-20 14:50:00,88.07,88.13,88.06,88.09,25791.0,71.0157,71.0641,71.0077,71.0318,25791.0
2019-12-20 14:55:00,88.09,88.1,88.04,88.07,10504.0,71.0318,71.0399,70.9915,71.0157,10504.0
2019-12-20 15:00:00,88.06,88.07,88.02,88.03,11115.0,71.0077,71.0157,70.9754,70.9835,11115.0
2019-12-20 15:05:00,88.04,88.08,88.03,88.03,18313.0,70.9915,71.0238,70.9835,70.9835,18313.0
2019-12-20 15:10:00,88.04,88.06,88.01,88.02,18073.0,70.9915,71.0077,70.9673,70.9754,18073.0
2019-12-20 15:15:00,88.01,88.02,87.9,87.91,39714.0,70.9673,70.9754,70.8786,70.8867,39714.0
2019-12-20 15:20:00,87.91,87.91,87.86,87.89,15573.0,70.8867,70.8867,70.8464,70.8706,15573.0
2019-12-20 15:25:00,87.89,87.9,87.72,87.75,31176.0,70.8706,70.8786,70.7335,70.7577,31176.0
2019-12-20 15:30:00,87.75,87.83,87.75,87.83,28324.0,70.7577,70.8222,70.7577,70.8222,28324.0
2019-12-20 15:35:00,87.82,87.83,87.72,87.72,31251.0,70.8141,70.8222,70.7335,70.7335,31251.0
2019-12-20 15:40:00,87.73,87.73,87.57,87.57,31190.0,70.7416,70.7416,70.6125,70.6125,31190.0
2019-12-20 15:45:00,87.57,87.68,87.57,87.65,47547.0,70.6125,70.7012,70.6125,70.6771,47547.0
2019-12-20 15:50:00,87.66,87.7,87.55,87.69,71451.0,70.6851,70.7174,70.5964,70.7093,71451.0
2019-12-20 15:55:00,87.69,87.83,87.68,87.7,149165.0,70.7093,70.8222,70.7012,70.7174,149165.0
2019-12-23 09:30:00,88.17,88.21,87.93,88.05,67866.0,71.0964,71.1286,70.9028,70.9996,67866.0
2019-12-23 09:35:00,88.08,88.33,87.96,88.32,20773.0,71.0238,71.2254,70.927,71.2173,20773.0
2019-12-23 09:40:00,88.26,88.29,87.82,87.83,18057.0,71.1689,71.1931,70.8141,70.8222,18057.0
2019-12-23 09:45:00,87.84,87.84,87.63,87.75,24612.0,70.8303,70.8303,70.6609,70.7577,24612.0
2019-12-23 09:50:00,87.74,88.04,87.74,87.88,10805.0,70.7496,70.9915,70.7496,70.8625,10805.0
2019-12-23 09:55:00,87.87,87.99,87.84,87.93,6127.0,70.8544,70.9512,70.8303,70.9028,6127.0
2019-12-23 10:00:00,87.91,87.93,87.77,87.78,18759.0,70.8867,70.9028,70.7738,70.7819,18759.0
2019-12-23 10:05:00,87.75,87.81,87.7,87.75,5278.0,70.7577,70.8061,70.7174,70.7577,5278.0
2019-12-23 10:10:00,87.77,87.95,87.76,87.95,8324.0,70.7738,70.919,70.7658,70.919,8324.0
2019-12-23 10:15:00,87.94,88.01,87.92,88.0,15886.0,70.9109,70.9673,70.8948,70.9593,15886.0
2019-12-23 10:20:00,87.99,88.0,87.77,87.77,11108.0,70.9512,70.9593,70.7738,70.7738,11108.0
2019-12-23 10:25:00,87.76,87.76,87.57,87.61,18581.0,70.7658,70.7658,70.6125,70.6448,18581.0
2019-12-23 10:30:00,87.59,87.7,87.58,87.69,21484.0,70.6287,70.7174,70.6206,70.7093,21484.0
2019-12-23 10:35:00,87.7,87.79,87.66,87.79,15166.0,70.7174,70.7899,70.6851,70.7899,15166.0
2019-12-23 10:40:00,87.8,87.85,87.77,87.79,5720.0,70.798,70.8383,70.7738,70.7899,5720.0
2019-12-23 10:45:00,87.76,87.76,87.56,87.57,13863.0,70.7658,70.7658,70.6045,70.6125,13863.0
2019-12-23 10:50:00,87.57,87.57,87.25,87.29,20379.0,70.6125,70.6125,70.3545,70.3868,20379.0
2019-12-23 10:55:00,87.3,87.51,87.29,87.44,7612.0,70.3948,70.5642,70.3868,70.5077,7612.0
2019-12-23 11:00:00,87.42,87.68,87.39,87.62,15173.0,70.4916,70.7012,70.4674,70.6529,15173.0
2019-12-23 11:05:00,87.61,87.61,87.49,87.57,9762.0,70.6448,70.6448,70.548,70.6125,9762.0
2019-12-23 11:10:00,87.56,87.65,87.53,87.65,8788.0,70.6045,70.6771,70.5803,70.6771,8788.0
2019-12-23 11:15:00,87.65,87.77,87.65,87.74,7215.0,70.6771,70.7738,70.6771,70.7496,7215.0
2019-12-23 11:20:00,87.76,87.76,87.67,87.67,4080.0,70.7658,70.7658,70.6932,70.6932,4080.0
2019-12-23 11:25:00,87.68,87.82,87.66,87.79,17362.0,70.7012,70.8141,70.6851,70.7899,17362.0
2019-12-23 11:30:00,87.8,87.88,87.78,87.86,6677.0,70.798,70.8625,70.7819,70.8464,6677.0
2019-12-23 11:35:00,87.88,87.95,87.77,87.77,6183.0,70.8625,70.919,70.7738,70.7738,6183.0
2019-12-23 11:40:00,87.79,87.84,87.74,87.75,7238.0,70.7899,70.8303,70.7496,70.7577,7238.0
2019-12-23 11:45:00,87.77,87.79,87.76,87.77,4599.0,70.7738,70.7899,70.7658,70.7738,4599.0
2019-12-23 11:50:00,87.76,87.87,87.74,87.84,7403.0,70.7658,70.8544,70.7496,70.8303,7403.0
2019-12-23 11:55:00,87.82,87.89,87.8,87.86,4120.0,70.8141,70.8706,70.798,70.8464,4120.0
2019-12-23 12:00:00,87.89,87.98,87.88,87.98,4404.0,70.8706,70.9431,70.8625,70.9431,4404.0
2019-12-23 12:05:00,87.98,87.98,87.85,87.88,5249.0,70.9431,70.9431,70.8383,70.8625,5249.0
2019-12-23 12:10:00,87.87,87.89,87.84,87.87,5741.0,70.8544,70.8706,70.8303,70.8544,5741.0
2019-12-23 12:15:00,87.86,87.88,87.84,87.87,5815.0,70.8464,70.8625,70.8303,70.8544,5815.0
2019-12-23 12:20:00,87.86,87.87,87.83,87.84,9353.0,70.8464,70.8544,70.8222,70.8303,9353.0
2019-12-23 12:25:00,87.84,87.86,87.77,87.81,6685.0,70.8303,70.8464,70.7738,70.8061,6685.0
2019-12-23 12:30:00,87.8,87.82,87.76,87.77,6435.0,70.798,70.8141,70.7658,70.7738,6435.0
2019-12-23 12:35:00,87.75,87.82,87.75,87.82,3808.0,70.7577,70.8141,70.7577,70.8141,3808.0
2019-12-23 12:40:00,87.81,87.84,87.77,87.79,6027.0,70.8061,70.8303,70.7738,70.7899,6027.0
2019-12-23 12:45:00,87.78,87.81,87.76,87.79,4911.0,70.7819,70.8061,70.7658,70.7899,4911.0
2019-12-23 12:50:00,87.79,87.84,87.67,87.69,9071.0,70.7899,70.8303,70.6932,70.7093,9071.0
2019-12-23 12:55:00,87.68,87.68,87.57,87.67,9249.0,70.7012,70.7012,70.6125,70.6932,9249.0
2019-12-23 13:00:00,87.67,87.71,87.67,87.7,13686.0,70.6932,70.7254,70.6932,70.7174,13686.0
2019-12-23 13:05:00,87.71,87.76,87.71,87.76,8876.0,70.7254,70.7658,70.7254,70.7658,8876.0
2019-12-23 13:10:00,87.77,87.78,87.74,87.77,9506.0,70.7738,70.7819,70.7496,70.7738,9506.0
2019-12-23 13:15:00,87.78,87.81,87.71,87.71,9564.0,70.7819,70.8061,70.7254,70.7254,9564.0
2019-12-23 13:20:00,87.72,87.86,87.71,87.86,22712.0,70.7335,70.8464,70.7254,70.8464,22712.0
2019-12-23 13:25:00,87.85,87.91,87.83,87.91,8027.0,70.8383,70.8867,70.8222,70.8867,8027.0
2019-12-23 13:30:00,87.92,87.96,87.84,87.84,14225.0,70.8948,70.927,70.8303,70.8303,14225.0
2019-12-23 13:35:00,87.85,87.86,87.71,87.72,12041.0,70.8383,70.8464,70.7254,70.7335,12041.0
2019-12-23 13:40:00,87.73,87.73,87.7,87.71,11700.0,70.7416,70.7416,70.7174,70.7254,11700.0
2019-12-23 13:45:00,87.72,87.79,87.66,87.67,14400.0,70.7335,70.7899,70.6851,70.6932,14400.0
2019-12-23 13:50:00,87.67,87.71,87.63,87.67,22511.0,70.6932,70.7254,70.6609,70.6932,22511.0
2019-12-23 13:55:00,87.69,87.72,87.65,87.7,5044.0,70.7093,70.7335,70.6771,70.7174,5044.0
2019-12-23 14:00:00,87.69,87.73,87.63,87.64,10989.0,70.7093,70.7416,70.6609,70.669,10989.0
2019-12-23 14:05:00,87.62,87.73,87.62,87.69,9561.0,70.6529,70.7416,70.6529,70.7093,9561.0
2019-12-23 14:10:00,87.67,87.68,87.47,87.47,74050.0,70.6932,70.7012,70.5319,70.5319,74050.0
2019-12-23 14:15:00,87.46,87.46,87.37,87.38,19779.0,70.5238,70.5238,70.4513,70.4593,19779.0
2019-12-23 14:20:00,87.39,87.52,87.34,87.52,41348.0,70.4674,70.5722,70.4271,70.5722,41348.0
2019-12-23 14:25:00,87.5,87.5,87.37,87.4,16305.0,70.5561,70.5561,70.4513,70.4755,16305.0
2019-12-23 14:30:00,87.37,87.57,87.36,87.56,14156.0,70.4513,70.6125,70.4432,70.6045,14156.0
2019-12-23 14:35:00,87.56,87.59,87.51,87.58,13803.0,70.6045,70.6287,70.5642,70.6206,13803.0
2019-12-23 14:40:00,87.58,87.68,87.58,87.65,10622.0,70.6206,70.7012,70.6206,70.6771,10622.0
2019-12-23 14:45:00,87.65,87.69,87.64,87.69,6982.0,70.6771,70.7093,70.669,70.7093,6982.0
2019-12-23 14:50:00,87.69,87.75,87.68,87.74,6781.0,70.7093,70.7577,70.7012,70.7496,6781.0
2019-12-23 14:55:00,87.73,87.79,87.73,87.75,11808.0,70.7416,70.7899,70.7416,70.7577,11808.0
2019-12-23 15:00:00,87.74,87.74,87.71,87.74,7196.0,70.7496,70.7496,70.7254,70.7496,7196.0
2019-12-23 15:05:00,87.73,87.73,87.67,87.68,8592.0,70.7416,70.7416,70.6932,70.7012,8592.0
2019-12-23 15:10:00,87.69,87.76,87.69,87.72,7627.0,70.7093,70.7658,70.7093,70.7335,7627.0
2019-12-23 15:15:00,87.73,87.85,87.73,87.79,12379.0,70.7416,70.8383,70.7416,70.7899,12379.0
2019-12-23 15:20:00,87.81,87.86,87.78,87.84,12139.0,70.8061,70.8464,70.7819,70.8303,12139.0
2019-12-23 15:25:00,87.85,87.87,87.84,87.86,8983.0,70.8383,70.8544,70.8303,70.8464,8983.0
2019-12-23 15:30:00,87.86,87.89,87.79,87.82,53061.0,70.8464,70.8706,70.7899,70.8141,53061.0
2019-12-23 15:35:00,87.82,87.84,87.76,87.78,17105.0,70.8141,70.8303,70.7658,70.7819,17105.0
2019-12-23 15:40:00,87.77,87.77,87.73,87.76,21594.0,70.7738,70.7738,70.7416,70.7658,21594.0
2019-12-23 15:45:00,87.75,87.77,87.64,87.66,33588.0,70.7577,70.7738,70.669,70.6851,33588.0
2019-12-23 15:50:00,87.66,87.78,87.66,87.78,65995.0,70.6851,70.7819,70.6851,70.7819,65995.0
2019-12-23 15:55:00,87.78,87.79,87.58,87.64,61147.0,70.7819,70.7899,70.6206,70.669,61147.0
2019-12-24 09:30:00,88.01,88.32,87.85,88.15,36996.0,70.9673,71.2173,70.8383,71.0802,36996.0
2019-12-24 09:35:00,88.15,88.51,88.15,88.2,53070.0,71.0802,71.3705,71.0802,71.1205,53070.0
2019-12-24 09:40:00,88.2,88.29,87.95,88.06,20837.0,71.1205,71.1931,70.919,71.0077,20837.0
2019-12-24 09:45:00,88.06,88.06,87.43,87.56,48001.0,71.0077,71.0077,70.4997,70.6045,48001.0
2019-12-24 09:50:00,87.57,87.72,87.54,87.7,15205.0,70.6125,70.7335,70.5884,70.7174,15205.0
2019-12-24 09:55:00,87.7,87.7,87.52,87.6,15181.0,70.7174,70.7174,70.5722,70.6367,15181.0
2019-12-24 10:00:00,87.57,87.69,87.52,87.59,9202.0,70.6125,70.7093,70.5722,70.6287,9202.0
2019-12-24 10:05:00,87.62,87.74,87.55,87.59,12894.0,70.6529,70.7496,70.5964,70.6287,12894.0
2019-12-24 10:10:00,87.63,87.74,87.6,87.7,10056.0,70.6609,70.7496,70.6367,70.7174,10056.0
2019-12-24 10:15:00,87.69,87.96,87.69,87.93,11424.0,70.7093,70.927,70.7093,70.9028,11424.0
2019-12-24 10:20:00,87.93,87.98,87.68,87.68,15229.0,70.9028,70.9431,70.7012,70.7012,15229.0
2019-12-24 10:25:00,87.67,87.71,87.58,87.58,9273.0,70.6932,70.7254,70.6206,70.6206,9273.0
2019-12-24 10:30:00,87.6,87.69,87.49,87.67,21964.0,70.6367,70.7093,70.548,70.6932,21964.0
2019-12-24 10:35:00,87.66,87.86,87.66,87.86,15895.0,70.6851,70.8464,70.6851,70.8464,15895.0
2019-12-24 10:40:00,87.85,87.88,87.77,87.84,5904.0,70.8383,70.8625,70.7738,70.8303,5904.0
2019-12-24 10:45:00,87.83,87.85,87.79,87.82,5336.0,70.8222,70.8383,70.7899,70.8141,5336.0
2019-12-24 10:50:00,87.83,87.86,87.7,87.82,11776.0,70.8222,70.8464,70.7174,70.8141,11776.0
2019-12-24 10:55:00,87.83,87.84,87.73,87.78,6660.0,70.8222,70.8303,70.7416,70.7819,6660.0
2019-12-24 11:00:00,87.79,87.85,87.74,87.74,5852.0,70.7899,70.8383,70.7496,70.7496,5852.0
2019-12-24 11:05:00,87.75,87.91,87.73,87.87,9607.0,70.7577,70.8867,70.7416,70.8544,9607.0
2019-12-24 11:10:00,87.88,87.92,87.82,87.85,8159.0,70.8625,70.8948,70.8141,70.8383,8159.0
2019-12-24 11:15:00,87.84,87.87,87.77,87.85,6891.0,70.8303,70.8544,70.7738,70.8383,6891.0
2019-12-24 11:20:00,87.85,87.87,87.77,87.78,9105.0,70.8383,70.8544,70.7738,70.7819,9105.0
2019-12-24 11:25:00,87.79,87.89,87.76,87.85,7987.0,70.7899,70.8706,70.7658,70.8383,7987.0
2019-12-24 11:30:00,87.85,87.98,87.84,87.91,7277.0,70.8383,70.9431,70.8303,70.8867,7277.0
2019-12-24 11:35:00,87.92,87.93,87.91,87.93,4617.0,70.8948,70.9028,70.8867,70.9028,4617.0
2019-12-24 11:40:00,87.92,87.93,87.85,87.86,7810.0,70.8948,70.9028,70.8383,70.8464,7810.0
2019-12-24 11:45:00,87.87,87.91,87.79,87.91,9751.0,70.8544,70.8867,70.7899,70.8867,9751.0
2019-12-24 11:50:00,87.9,87.93,87.88,87.91,8063.0,70.8786,70.9028,70.8625,70.8867,8063.0
2019-12-24 11:55:00,87.93,87.94,87.89,87.93,7548.0,70.9028,70.9109,70.8706,70.9028,7548.0
2019-12-24 12:00:00,87.92,88.07,87.92,88.06,18561.0,70.8948,71.0157,70.8948,71.0077,18561.0
2019-12-24 12:05:00,88.06,88.1,88.0,88.02,8663.0,71.0077,71.0399,70.9593,70.9754,8663.0
2019-12-24 12:10:00,88.02,88.05,88.02,88.05,6222.0,70.9754,70.9996,70.9754,70.9996,6222.0
2019-12-24 12:15:00,88.06,88.06,88.0,88.02,6767.0,71.0077,71.0077,70.9593,70.9754,6767.0
2019-12-24 12:20:00,88.02,88.09,88.02,88.09,7300.0,70.9754,71.0318,70.9754,71.0318,7300.0
2019-12-24 12:25:00,88.09,88.09,88.02,88.03,5723.0,71.0318,71.0318,70.9754,70.9835,5723.0
2019-12-24 12:30:00,88.03,88.05,87.98,87.98,6659.0,70.9835,70.9996,70.9431,70.9431,6659.0
2019-12-24 12:35:00,87.99,88.03,87.98,88.0,7829.0,70.9512,70.9835,70.9431,70.9593,7829.0
2019-12-24 12:40:00,88.01,88.01,87.94,87.95,5375.0,70.9673,70.9673,70.9109,70.919,5375.0
2019-12-24 12:45:00,87.95,88.02,87.94,88.02,10274.0,70.919,70.9754,70.9109,70.9754,10274.0
2019-12-24 12:50:00,88.01,88.09,88.01,88.03,9062.0,70.9673,71.0318,70.9673,70.9835,9062.0
2019-12-24 12:55:00,88.02,88.05,87.95,87.95,23809.0,70.9754,70.9996,70.919,70.919,23809.0
2019-12-26 09:30:00,87.99,88.2,87.83,87.96,33191.0,70.9512,71.1205,70.8222,70.927,33191.0
2019-12-26 09:35:00,87.98,88.03,87.74,87.91,11346.0,70.9431,70.9835,70.7496,70.8867,11346.0
2019-12-26 09:40:00,87.93,87.99,87.61,87.67,9582.0,70.9028,70.9512,70.6448,70.6932,9582.0
2019-12-26 09:45:00,87.64,87.93,87.59,87.86,6769.0,70.669,70.9028,70.6287,70.8464,6769.0
2019-12-26 09:50:00,87.84,87.91,87.8,87.86,5371.0,70.8303,70.8867,70.798,70.8464,5371.0
2019-12-26 09:55:00,87.83,87.92,87.8,87.92,5298.0,70.8222,70.8948,70.798,70.8948,5298.0
2019-12-26 10:00:00,87.95,87.98,87.86,87.9,6118.0,70.919,70.9431,70.8464,70.8786,6118.0
2019-12-26 10:05:00,87.88,87.98,87.86,87.96,5592.0,70.8625,70.9431,70.8464,70.927,5592.0
2019-12-26 10:10:00,87.95,88.05,87.95,88.03,8963.0,70.919,70.9996,70.919,70.9835,8963.0
2019-12-26 10:15:00,88.01,88.11,88.01,88.04,12027.0,70.9673,71.048,70.9673,70.9915,12027.0
2019-12-26 10:20:00,88.04,88.09,87.98,88.02,11503.0,70.9915,71.0318,70.9431,70.9754,11503.0
2019-12-26 10:25:00,88.04,88.07,88.01,88.01,4205.0,70.9915,71.0157,70.9673,70.9673,4205.0
2019-12-26 10:30:00,88.02,88.06,87.91,87.91,5974.0,70.9754,71.0077,70.8867,70.8867,5974.0
2019-12-26 10:35:00,87.93,87.99,87.92,87.97,7773.0,70.9028,70.9512,70.8948,70.9351,7773.0
2019-12-26 10:40:00,87.97,87.98,87.93,87.94,6994.0,70.9351,70.9431,70.9028,70.9109,6994.0
2019-12-26 10:45:00,87.96,88.0,87.91,88.0,6244.0,70.927,70.9593,70.8867,70.9593,6244.0
2019-12-26 10:50:00,88.02,88.03,87.96,87.98,6353.0,70.9754,70.9835,70.927,70.9431,6353.0
2019-12-26 10:55:00,87.98,88.01,87.93,87.94,6175.0,70.9431,70.9673,70.9028,70.9109,6175.0
2019-12-26 11:00:00,87.93,88.02,87.88,87.9,9428.0,70.9028,70.9754,70.8625,70.8786,9428.0
2019-12-26 11:05:00,87.88,87.88,87.68,87.72,45894.0,70.8625,70.8625,70.7012,70.7335,45894.0
2019-12-26 11:10:00,87.72,87.73,87.55,87.6,16264.0,70.7335,70.7416,70.5964,70.6367,16264.0
2019-12-26 11:15:00,87.61,87.64,87.52,87.52,18650.0,70.6448,70.669,70.5722,70.5722,18650.0
2019-12-26 11:20:00,87.53,87.59,87.48,87.53,12299.0,70.5803,70.6287,70.54,70.5803,12299.0
2019-12-26 11:25:00,87.54,87.55,87.42,87.44,14791.0,70.5884,70.5964,70.4916,70.5077,14791.0
2019-12-26 11:30:00,87.44,87.54,87.43,87.53,21920.0,70.5077,70.5884,70.4997,70.5803,21920.0
2019-12-26 11:35:00,87.53,87.55,87.48,87.54,22383.0,70.5803,70.5964,70.54,70.5884,22383.0
2019-12-26 11:40:00,87.54,87.78,87.54,87.72,7725.0,70.5884,70.7819,70.5884,70.7335,7725.0
2019-12-26 11:45:00,87.7,87.73,87.65,87.71,4100.0,70.7174,70.7416,70.6771,70.7254,4100.0
2019-12-26 11:50:00,87.72,87.75,87.67,87.7,4416.0,70.7335,70.7577,70.6932,70.7174,4416.0
2019-12-26 11:55:00,87.68,87.68,87.62,87.65,5221.0,70.7012,70.7012,70.6529,70.6771,5221.0
2019-12-26 12:00:00,87.66,87.69,87.65,87.67,4279.0,70.6851,70.7093,70.6771,70.6932,4279.0
2019-12-26 12:05:00,87.67,87.68,87.59,87.59,4234.0,70.6932,70.7012,70.6287,70.6287,4234.0
2019-12-26 12:10:00,87.58,87.58,87.45,87.46,8918.0,70.6206,70.6206,70.5158,70.5238,8918.0
2019-12-26 12:15:00,87.47,87.47,87.37,87.44,4700.0,70.5319,70.5319,70.4513,70.5077,4700.0
2019-12-26 12:20:00,87.44,87.44,87.34,87.39,9970.0,70.5077,70.5077,70.4271,70.4674,9970.0
2019-12-26 12:25:00,87.4,87.41,87.32,87.35,11729.0,70.4755,70.4835,70.411,70.4351,11729.0
2019-12-26 12:30:00,87.34,87.49,87.34,87.48,2384.0,70.4271,70.548,70.4271,70.54,2384.0
2019-12-26 12:35:00,87.49,87.6,87.46,87.49,16185.0,70.548,70.6367,70.5238,70.548,16185.0
2019-12-26 12:40:00,87.46,87.47,87.4,87.41,6733.0,70.5238,70.5319,70.4755,70.4835,6733.0
2019-12-26 12:45:00,87.41,87.45,87.41,87.45,4764.0,70.4835,70.5158,70.4835,70.5158,4764.0
2019-12-26 12:50:00,87.45,87.53,87.45,87.47,4300.0,70.5158,70.5803,70.5158,70.5319,4300.0
2019-12-26 12:55:00,87.49,87.51,87.46,87.51,5240.0,70.548,70.5642,70.5238,70.5642,5240.0
2019-12-26 13:00:00,87.5,87.51,87.41,87.46,4834.0,70.5561,70.5642,70.4835,70.5238,4834.0
2019-12-26 13:05:00,87.47,87.47,87.38,87.39,2998.0,70.5319,70.5319,70.4593,70.4674,2998.0
2019-12-26 13:10:00,87.37,87.39,87.33,87.35,4605.0,70.4513,70.4674,70.419,70.4351,4605.0
2019-12-26 13:15:00,87.34,87.46,87.33,87.44,11622.0,70.4271,70.5238,70.419,70.5077,11622.0
2019-12-26 13:20:00,87.45,87.45,87.41,87.41,1902.0,70.5158,70.5158,70.4835,70.4835,1902.0
2019-12-26 13:25:00,87.4,87.42,87.35,87.36,5177.0,70.4755,70.4916,70.4351,70.4432,5177.0
2019-12-26 13:30:00,87.36,87.45,87.35,87.44,6501.0,70.4432,70.5158,70.4351,70.5077,6501.0
2019-12-26 13:35:00,87.46,87.61,87.45,87.61,2316.0,70.5238,70.6448,70.5158,70.6448,2316.0
2019-12-26 13:40:00,87.6,87.67,87.59,87.62,9157.0,70.6367,70.6932,70.6287,70.6529,9157.0
2019-12-26 13:45:00,87.61,87.75,87.61,87.74,5250.0,70.6448,70.7577,70.6448,70.7496,5250.0
2019-12-26 13:50:00,87.74,87.79,87.73,87.79,7900.0,70.7496,70.7899,70.7416,70.7899,7900.0
2019-12-26 13:55:00,87.79,87.82,87.76,87.8,7642.0,70.7899,70.8141,70.7658,70.798,7642.0
2019-12-26 14:00:00,87.8,87.96,87.79,87.96,24884.0,70.798,70.927,70.7899,70.927,24884.0
2019-12-26 14:05:00,87.95,87.99,87.73,87.75,14283.0,70.919,70.9512,70.7416,70.7577,14283.0
2019-12-26 14:10:00,87.72,87.78,87.72,87.73,3132.0,70.7335,70.7819,70.7335,70.7416,3132.0
2019-12-26 14:15:00,87.72,87.77,87.71,87.73,2000.0,70.7335,70.7738,70.7254,70.7416,2000.0
2019-12-26 14:20:00,87.75,87.78,87.65,87.72,3121.0,70.7577,70.7819,70.6771,70.7335,3121.0
2019-12-26 14:25:00,87.73,87.74,87.68,87.68,1252.0,70.7416,70.7496,70.7012,70.7012,1252.0
2019-12-26 14:30:00,87.7,87.76,87.69,87.75,15165.0,70.7174,70.7658,70.7093,70.7577,15165.0
2019-12-26 14:35:00,87.75,87.76,87.73,87.74,2139.0,70.7577,70.7658,70.7416,70.7496,2139.0
2019-12-26 14:40:00,87.75,87.76,87.72,87.72,9718.0,70.7577,70.7658,70.7335,70.7335,9718.0
2019-12-26 14:45:00,87.72,87.76,87.71,87.76,1901.0,70.7335,70.7658,70.7254,70.7658,1901.0
2019-12-26 14:50:00,87.75,87.86,87.74,87.79,7464.0,70.7577,70.8464,70.7496,70.7899,7464.0
2019-12-26 14:55:00,87.79,87.85,87.76,87.77,8493.0,70.7899,70.8383,70.7658,70.7738,8493.0
2019-12-26 15:00:00,87.79,87.8,87.77,87.77,3410.0,70.7899,70.798,70.7738,70.7738,3410.0
2019-12-26 15:05:00,87.78,87.84,87.78,87.82,11937.0,70.7819,70.8303,70.7819,70.8141,11937.0
2019-12-26 15:10:00,87.82,87.82,87.79,87.8,4742.0,70.8141,70.8141,70.7899,70.798,4742.0
2019-12-26 15:15:00,87.8,87.86,87.79,87.85,11757.0,70.798,70.8464,70.7899,70.8383,11757.0
2019-12-26 15:20:00,87.85,87.97,87.85,87.91,15298.0,70.8383,70.9351,70.8383,70.8867,15298.0
2019-12-26 15:25:00,87.91,87.91,87.86,87.87,5308.0,70.8867,70.8867,70.8464,70.8544,5308.0
2019-12-26 15:30:00,87.87,87.87,87.76,87.8,10445.0,70.8544,70.8544,70.7658,70.798,10445.0
2019-12-26 15:35:00,87.82,87.88,87.81,87.86,7530.0,70.8141,70.8625,70.8061,70.8464,7530.0
2019-12-26 15:40:00,87.85,87.9,87.79,87.87,14221.0,70.8383,70.8786,70.7899,70.8544,14221.0
2019-12-26 15:45:00,87.87,87.92,87.73,87.81,16341.0,70.8544,70.8948,70.7416,70.8061,16341.0
2019-12-26 15:50:00,87.79,87.9,87.77,87.9,14095.0,70.7899,70.8786,70.7738,70.8786,14095.0
2019-12-26 15:55:00,87.88,87.89,87.78,87.85,86523.0,70.8625,70.8706,70.7819,70.8383,86523.0
2019-12-27 09:30:00,88.0,88.13,87.72,87.78,29180.0,70.9593,71.0641,70.7335,70.7819,29180.0
2019-12-27 09:35:00,87.72,87.77,87.36,87.71,14004.0,70.7335,70.7738,70.4432,70.7254,14004.0
2019-12-27 09:40:00,87.61,87.95,87.6,87.95,4925.0,70.6448,70.919,70.6367,70.919,4925.0
2019-12-27 09:45:00,87.91,88.01,87.88,87.95,5398.0,70.8867,70.9673,70.8625,70.919,5398.0
2019-12-27 09:50:00,87.96,87.97,87.64,87.66,7625.0,70.927,70.9351,70.669,70.6851,7625.0
2019-12-27 09:55:00,87.65,87.8,87.36,87.38,10367.0,70.6771,70.798,70.4432,70.4593,10367.0
2019-12-27 10:00:00,87.45,87.46,87.31,87.41,10393.0,70.5158,70.5238,70.4029,70.4835,10393.0
2019-12-27 10:05:00,87.37,87.41,87.21,87.25,18741.0,70.4513,70.4835,70.3223,70.3545,18741.0
2019-12-27 10:10:00,87.28,87.31,87.22,87.25,11836.0,70.3787,70.4029,70.3303,70.3545,11836.0
2019-12-27 10:15:00,87.24,87.27,87.1,87.15,14232.0,70.3464,70.3706,70.2336,70.2739,14232.0
2019-12-27 10:20:00,87.15,87.16,87.02,87.15,23869.0,70.2739,70.2819,70.169,70.2739,23869.0
2019-12-27 10:25:00,87.16,87.17,87.04,87.06,35941.0,70.2819,70.29,70.1852,70.2013,35941.0
2019-12-27 10:30:00,87.04,87.12,87.03,87.06,30031.0,70.1852,70.2497,70.1771,70.2013,30031.0
2019-12-27 10:35:00,87.06,87.19,87.06,87.07,12618.0,70.2013,70.3061,70.2013,70.2094,12618.0
2019-12-27 10:40:00,87.06,87.08,86.95,87.07,30793.0,70.2013,70.2174,70.1126,70.2094,30793.0
2019-12-27 10:45:00,87.07,87.27,87.07,87.26,7329.0,70.2094,70.3706,70.2094,70.3626,7329.0
2019-12-27 10:50:00,87.26,87.31,87.24,87.28,6857.0,70.3626,70.4029,70.3464,70.3787,6857.0
2019-12-27 10:55:00,87.28,87.4,87.23,87.25,8831.0,70.3787,70.4755,70.3384,70.3545,8831.0
2019-12-27 11:00:00,87.25,87.31,87.2,87.31,3307.0,70.3545,70.4029,70.3142,70.4029,3307.0
2019-12-27 11:05:00,87.34,87.37,87.33,87.36,1745.0,70.4271,70.4513,70.419,70.4432,1745.0
2019-12-27 11:10:00,87.34,87.37,87.3,87.31,7862.0,70.4271,70.4513,70.3948,70.4029,7862.0
2019-12-27 11:15:00,87.33,87.33,87.2,87.3,4726.0,70.419,70.419,70.3142,70.3948,4726.0
2019-12-27 11:20:00,87.31,87.33,87.26,87.31,4535.0,70.4029,70.419,70.3626,70.4029,4535.0
2019-12-27 11:25:00,87.32,87.39,87.29,87.33,5297.0,70.411,70.4674,70.3868,70.419,5297.0
2019-12-27 11:30:00,87.34,87.38,87.3,87.34,5060.0,70.4271,70.4593,70.3948,70.4271,5060.0
2019-12-27 11:35:00,87.33,87.37,87.28,87.33,3200.0,70.419,70.4513,70.3787,70.419,3200.0
2019-12-27 11:40:00,87.34,87.37,87.3,87.37,4068.0,70.4271,70.4513,70.3948,70.4513,4068.0
2019-12-27 11:45:00,87.37,87.47,87.35,87.45,9282.0,70.4513,70.5319,70.4351,70.5158,9282.0
2019-12-27 11:50:00,87.44,87.45,87.36,87.4,18010.0,70.5077,70.5158,70.4432,70.4755,18010.0
2019-12-27 11:55:00,87.41,87.41,87.31,87.31,6047.0,70.4835,70.4835,70.4029,70.4029,6047.0
2019-12-27 12:00:00,87.3,87.33,87.22,87.23,7911.0,70.3948,70.419,70.3303,70.3384,7911.0
2019-12-27 12:05:00,87.24,87.24,87.21,87.21,27334.0,70.3464,70.3464,70.3223,70.3223,27334.0
2019-12-27 12:10:00,87.22,87.32,87.22,87.3,14214.0,70.3303,70.411,70.3303,70.3948,14214.0
2019-12-27 12:15:00,87.29,87.37,87.28,87.36,15575.0,70.3868,70.4513,70.3787,70.4432,15575.0
2019-12-27 12:20:00,87.41,87.41,87.37,87.39,5820.0,70.4835,70.4835,70.4513,70.4674,5820.0
2019-12-27 12:25:00,87.38,87.45,87.38,87.42,9813.0,70.4593,70.5158,70.4593,70.4916,9813.0
2019-12-27 12:30:00,87.42,87.44,87.37,87.4,15358.0,70.4916,70.5077,70.4513,70.4755,15358.0
2019-12-27 12:35:00,87.41,87.45,87.4,87.41,12160.0,70.4835,70.5158,70.4755,70.4835,12160.0
2019-12-27 12:40:00,87.41,87.45,87.39,87.45,13186.0,70.4835,70.5158,70.4674,70.5158,13186.0
2019-12-27 12:45:00,87.45,87.51,87.45,87.5,8802.0,70.5158,70.5642,70.5158,70.5561,8802.0
2019-12-27 12:50:00,87.5,87.53,87.48,87.52,4600.0,70.5561,70.5803,70.54,70.5722,4600.0
2019-12-27 12:55:00,87.52,87.52,87.47,87.48,5957.0,70.5722,70.5722,70.5319,70.54,5957.0
2019-12-27 13:00:00,87.48,87.5,87.44,87.49,3755.0,70.54,70.5561,70.5077,70.548,3755.0
2019-12-27 13:05:00,87.48,87.54,87.47,87.53,3085.0,70.54,70.5884,70.5319,70.5803,3085.0
2019-12-27 13:10:00,87.52,87.56,87.49,87.56,7788.0,70.5722,70.6045,70.548,70.6045,7788.0
2019-12-27 13:15:00,87.54,87.56,87.52,87.52,2855.0,70.5884,70.6045,70.5722,70.5722,2855.0
2019-12-27 13:20:00,87.51,87.51,87.45,87.47,4245.0,70.5642,70.5642,70.5158,70.5319,4245.0
2019-12-27 13:25:00,87.47,87.47,87.34,87.34,15926.0,70.5319,70.5319,70.4271,70.4271,15926.0
2019-12-27 13:30:00,87.35,87.4,87.33,87.38,4976.0,70.4351,70.4755,70.419,70.4593,4976.0
2019-12-27 13:35:00,87.38,87.39,87.34,87.34,5248.0,70.4593,70.4674,70.4271,70.4271,5248.0
2019-12-27 13:40:00,87.33,87.33,87.21,87.23,4627.0,70.419,70.419,70.3223,70.3384,4627.0
2019-12-27 13:45:00,87.23,87.25,87.19,87.21,8523.0,70.3384,70.3545,70.3061,70.3223,8523.0
2019-12-27 13:50:00,87.2,87.2,87.1,87.18,7290.0,70.3142,70.3142,70.2336,70.2981,7290.0
2019-12-27 13:55:00,87.19,87.21,87.13,87.21,4954.0,70.3061,70.3223,70.2577,70.3223,4954.0
2019-12-27 14:00:00,87.22,87.25,87.19,87.21,6418.0,70.3303,70.3545,70.3061,70.3223,6418.0
2019-12-27 14:05:00,87.22,87.27,87.18,87.26,7974.0,70.3303,70.3706,70.2981,70.3626,7974.0
2019-12-27 14:10:00,87.25,87.27,87.24,87.27,11176.0,70.3545,70.3706,70.3464,70.3706,11176.0
2019-12-27 14:15:00,87.26,87.27,87.21,87.22,9494.0,70.3626,70.3706,70.3223,70.3303,9494.0
2019-12-27 14:20:00,87.22,87.33,87.22,87.32,6730.0,70.3303,70.419,70.3303,70.411,6730.0
2019-12-27 14:25:00,87.33,87.33,87.28,87.31,4688.0,70.419,70.419,70.3787,70.4029,4688.0
2019-12-27 14:30:00,87.34,87.39,87.32,87.37,4115.0,70.4271,70.4674,70.411,70.4513,4115.0
2019-12-27 14:35:00,87.38,87.47,87.37,87.46,6310.0,70.4593,70.5319,70.4513,70.5238,6310.0
2019-12-27 14:40:00,87.46,87.49,87.45,87.49,10618.0,70.5238,70.548,70.5158,70.548,10618.0
2019-12-27 14:45:00,87.48,87.49,87.41,87.42,7238.0,70.54,70.548,70.4835,70.4916,7238.0
2019-12-27 14:50:00,87.42,87.45,87.41,87.41,7247.0,70.4916,70.5158,70.4835,70.4835,7247.0
2019-12-27 14:55:00,87.42,87.43,87.39,87.42,6200.0,70.4916,70.4997,70.4674,70.4916,6200.0
2019-12-27 15:00:00,87.42,87.45,87.39,87.4,6915.0,70.4916,70.5158,70.4674,70.4755,6915.0
2019-12-27 15:05:00,87.41,87.45,87.38,87.38,6536.0,70.4835,70.5158,70.4593,70.4593,6536.0
2019-12-27 15:10:00,87.38,87.39,87.36,87.38,5585.0,70.4593,70.4674,70.4432,70.4593,5585.0
2019-12-27 15:15:00,87.38,87.4,87.36,87.37,9366.0,70.4593,70.4755,70.4432,70.4513,9366.0
2019-12-27 15:20:00,87.38,87.39,87.35,87.36,7121.0,70.4593,70.4674,70.4351,70.4432,7121.0
2019-12-27 15:25:00,87.37,87.43,87.34,87.34,9390.0,70.4513,70.4997,70.4271,70.4271,9390.0
2019-12-27 15:30:00,87.34,87.36,87.3,87.31,8731.0,70.4271,70.4432,70.3948,70.4029,8731.0
2019-12-27 15:35:00,87.31,87.41,87.26,87.26,14100.0,70.4029,70.4835,70.3626,70.3626,14100.0
2019-12-27 15:40:00,87.27,87.31,87.15,87.15,13550.0,70.3706,70.4029,70.2739,70.2739,13550.0
2019-12-27 15:45:00,87.14,87.19,87.03,87.03,16235.0,70.2658,70.3061,70.1771,70.1771,16235.0
2019-12-27 15:50:00,87.02,87.2,87.01,87.2,32539.0,70.169,70.3142,70.161,70.3142,32539.0
2019-12-27 15:55:00,87.18,87.21,86.99,86.99,76586.0,70.2981,70.3223,70.1449,70.1449,76586.0
2019-12-30 09:30:00,87.09,87.44,87.07,87.22,28706.0,70.2255,70.5077,70.2094,70.3303,28706.0
2019-12-30 09:35:00,87.25,87.25,86.51,86.71,29689.0,70.3545,70.3545,69.7578,69.9191,29689.0
2019-12-30 09:40:00,86.6,86.99,86.59,86.91,12771.0,69.8304,70.1449,69.8223,70.0803,12771.0
2019-12-30 09:45:00,86.91,86.93,86.59,86.59,7170.0,70.0803,70.0965,69.8223,69.8223,7170.0
2019-12-30 09:50:00,86.58,86.82,86.58,86.8,5348.0,69.8143,70.0078,69.8143,69.9916,5348.0
2019-12-30 09:55:00,86.8,86.91,86.75,86.88,9541.0,69.9916,70.0803,69.9513,70.0562,9541.0
2019-12-30 10:00:00,86.88,87.03,86.88,87.02,19440.0,70.0562,70.1771,70.0562,70.169,19440.0
2019-12-30 10:05:00,87.01,87.13,86.95,87.05,7269.0,70.161,70.2577,70.1126,70.1932,7269.0
2019-12-30 10:10:00,87.07,87.09,86.87,86.95,23496.0,70.2094,70.2255,70.0481,70.1126,23496.0
2019-12-30 10:15:00,86.95,86.95,86.75,86.87,13910.0,70.1126,70.1126,69.9513,70.0481,13910.0
2019-12-30 10:20:00,86.88,87.02,86.82,86.83,4574.0,70.0562,70.169,70.0078,70.0158,4574.0
2019-12-30 10:25:00,86.8,86.87,86.76,86.87,5010.0,69.9916,70.0481,69.9594,70.0481,5010.0
2019-12-30 10:30:00,86.9,86.91,86.8,86.81,5208.0,70.0723,70.0803,69.9916,69.9997,5208.0
2019-12-30 10:35:00,86.8,86.97,86.79,86.96,6430.0,69.9916,70.1287,69.9836,70.1207,6430.0
2019-12-30 10:40:00,86.95,87.06,86.93,87.04,6393.0,70.1126,70.2013,70.0965,70.1852,6393.0
2019-12-30 10:45:00,87.09,87.14,87.06,87.12,5210.0,70.2255,70.2658,70.2013,70.2497,5210.0
2019-12-30 10:50:00,87.12,87.29,87.12,87.29,10146.0,70.2497,70.3868,70.2497,70.3868,10146.0
2019-12-30 10:55:00,87.27,87.29,87.12,87.15,9116.0,70.3706,70.3868,70.2497,70.2739,9116.0
2019-12-30 11:00:00,87.15,87.27,87.1,87.25,15147.0,70.2739,70.3706,70.2336,70.3545,15147.0
2019-12-30 11:05:00,87.24,87.24,87.08,87.12,9855.0,70.3464,70.3464,70.2174,70.2497,9855.0
2019-12-30 11:10:00,87.12,87.22,87.12,87.21,3114.0,70.2497,70.3303,70.2497,70.3223,3114.0
2019-12-30 11:15:00,87.19,87.27,87.16,87.26,8466.0,70.3061,70.3706,70.2819,70.3626,8466.0
2019-12-30 11:20:00,87.28,87.39,87.27,87.38,12369.0,70.3787,70.4674,70.3706,70.4593,12369.0
2019-12-30 11:25:00,87.37,87.38,87.17,87.18,7219.0,70.4513,70.4593,70.29,70.2981,7219.0
2019-12-30 11:30:00,87.21,87.3,87.17,87.26,5388.0,70.3223,70.3948,70.29,70.3626,5388.0
2019-12-30 11:35:00,87.26,87.33,87.24,87.32,3700.0,70.3626,70.419,70.3464,70.411,3700.0
2019-12-30 11:40:00,87.33,87.44,87.32,87.44,3921.0,70.419,70.5077,70.411,70.5077,3921.0
2019-12-30 11:45:00,87.4,87.48,87.39,87.45,4609.0,70.4755,70.54,70.4674,70.5158,4609.0
2019-12-30 11:50:00,87.45,87.49,87.43,87.47,4249.0,70.5158,70.548,70.4997,70.5319,4249.0
2019-12-30 11:55:00,87.45,87.54,87.45,87.49,8420.0,70.5158,70.5884,70.5158,70.548,8420.0
2019-12-30 12:00:00,87.48,87.51,87.41,87.44,21469.0,70.54,70.5642,70.4835,70.5077,21469.0
2019-12-30 12:05:00,87.43,87.54,87.43,87.52,15621.0,70.4997,70.5884,70.4997,70.5722,15621.0
2019-12-30 12:10:00,87.51,87.59,87.5,87.53,9280.0,70.5642,70.6287,70.5561,70.5803,9280.0
2019-12-30 12:15:00,87.53,87.62,87.52,87.62,6082.0,70.5803,70.6529,70.5722,70.6529,6082.0
2019-12-30 12:20:00,87.6,87.62,87.5,87.5,3915.0,70.6367,70.6529,70.5561,70.5561,3915.0
2019-12-30 12:25:00,87.48,87.56,87.48,87.56,4670.0,70.54,70.6045,70.54,70.6045,4670.0
2019-12-30 12:30:00,87.57,87.68,87.57,87.68,7570.0,70.6125,70.7012,70.6125,70.7012,7570.0
2019-12-30 12:35:00,87.67,87.74,87.62,87.69,10728.0,70.6932,70.7496,70.6529,70.7093,10728.0
2019-12-30 12:40:00,87.7,87.71,87.65,87.66,2300.0,70.7174,70.7254,70.6771,70.6851,2300.0
2019-12-30 12:45:00,87.64,87.74,87.63,87.7,31905.0,70.669,70.7496,70.6609,70.7174,31905.0
2019-12-30 12:50:00,87.71,87.82,87.7,87.79,12124.0,70.7254,70.8141,70.7174,70.7899,12124.0
2019-12-30 12:55:00,87.81,87.88,87.78,87.83,15565.0,70.8061,70.8625,70.7819,70.8222,15565.0
2019-12-30 13:00:00,87.84,87.86,87.78,87.81,10796.0,70.8303,70.8464,70.7819,70.8061,10796.0
2019-12-30 13:05:00,87.83,87.84,87.77,87.78,9130.0,70.8222,70.8303,70.7738,70.7819,9130.0
2019-12-30 13:10:00,87.77,87.87,87.77,87.8,9531.0,70.7738,70.8544,70.7738,70.798,9531.0
2019-12-30 13:15:00,87.8,87.8,87.74,87.74,2915.0,70.798,70.798,70.7496,70.7496,2915.0
2019-12-30 13:20:00,87.72,87.82,87.72,87.82,8519.0,70.7335,70.8141,70.7335,70.8141,8519.0
2019-12-30 13:25:00,87.83,87.89,87.82,87.86,16632.0,70.8222,70.8706,70.8141,70.8464,16632.0
2019-12-30 13:30:00,87.87,87.9,87.7,87.71,14301.0,70.8544,70.8786,70.7174,70.7254,14301.0
2019-12-30 13:35:00,87.71,87.76,87.62,87.67,19164.0,70.7254,70.7658,70.6529,70.6932,19164.0
2019-12-30 13:40:00,87.67,87.7,87.64,87.65,23005.0,70.6932,70.7174,70.669,70.6771,23005.0
2019-12-30 13:45:00,87.65,87.73,87.6,87.73,12797.0,70.6771,70.7416,70.6367,70.7416,12797.0
2019-12-30 13:50:00,87.73,87.83,87.73,87.82,12434.0,70.7416,70.8222,70.7416,70.8141,12434.0
2019-12-30 13:55:00,87.84,87.94,87.84,87.94,8473.0,70.8303,70.9109,70.8303,70.9109,8473.0
2019-12-30 14:00:00,87.95,87.96,87.79,87.86,11608.0,70.919,70.927,70.7899,70.8464,11608.0
2019-12-30 14:05:00,87.86,87.87,87.78,87.8,10220.0,70.8464,70.8544,70.7819,70.798,10220.0
2019-12-30 14:10:00,87.8,87.81,87.77,87.8,9251.0,70.798,70.8061,70.7738,70.798,9251.0
2019-12-30 14:15:00,87.79,87.88,87.77,87.88,15485.0,70.7899,70.8625,70.7738,70.8625,15485.0
2019-12-30 14:20:00,87.88,87.91,87.8,87.84,21217.0,70.8625,70.8867,70.798,70.8303,21217.0
2019-12-30 14:25:00,87.83,87.87,87.8,87.85,11872.0,70.8222,70.8544,70.798,70.8383,11872.0
2019-12-30 14:30:00,87.86,87.86,87.76,87.82,14799.0,70.8464,70.8464,70.7658,70.8141,14799.0
2019-12-30 14:35:00,87.82,87.86,87.8,87.84,17463.0,70.8141,70.8464,70.798,70.8303,17463.0
2019-12-30 14:40:00,87.83,87.86,87.8,87.83,12137.0,70.8222,70.8464,70.798,70.8222,12137.0
2019-12-30 14:45:00,87.84,87.88,87.81,87.84,13545.0,70.8303,70.8625,70.8061,70.8303,13545.0
2019-12-30 14:50:00,87.84,87.86,87.81,87.86,13394.0,70.8303,70.8464,70.8061,70.8464,13394.0
2019-12-30 14:55:00,87.86,87.86,87.65,87.65,7267.0,70.8464,70.8464,70.6771,70.6771,7267.0
2019-12-30 15:00:00,87.63,87.7,87.58,87.67,14387.0,70.6609,70.7174,70.6206,70.6932,14387.0
2019-12-30 15:05:00,87.7,87.79,87.69,87.75,12406.0,70.7174,70.7899,70.7093,70.7577,12406.0
2019-12-30 15:10:00,87.75,87.77,87.71,87.72,9393.0,70.7577,70.7738,70.7254,70.7335,9393.0
2019-12-30 15:15:00,87.73,87.82,87.71,87.79,14028.0,70.7416,70.8141,70.7254,70.7899,14028.0
2019-12-30 15:20:00,87.79,87.84,87.78,87.82,10513.0,70.7899,70.8303,70.7819,70.8141,10513.0
2019-12-30 15:25:00,87.81,87.81,87.74,87.77,8243.0,70.8061,70.8061,70.7496,70.7738,8243.0
2019-12-30 15:30:00,87.76,87.82,87.7,87.72,14251.0,70.7658,70.8141,70.7174,70.7335,14251.0
2019-12-30 15:35:00,87.72,87.75,87.68,87.71,14681.0,70.7335,70.7577,70.7012,70.7254,14681.0
2019-12-30 15:40:00,87.71,87.72,87.62,87.66,12831.0,70.7254,70.7335,70.6529,70.6851,12831.0
2019-12-30 15:45:00,87.64,87.64,87.59,87.6,17700.0,70.669,70.669,70.6287,70.6367,17700.0
2019-12-30 15:50:00,87.6,87.6,87.46,87.5,29463.0,70.6367,70.6367,70.5238,70.5561,29463.0
2019-12-30 15:55:00,87.49,87.61,87.38,87.58,89836.0,70.548,70.6448,70.4593,70.6206,89836.0
2019-12-31 09:30:00,87.25,87.4,86.94,87.22,30476.0,70.3545,70.4755,70.1045,70.3303,30476.0
2019-12-31 09:35:00,87.33,87.91,87.32,87.76,8535.0,70.419,70.8867,70.411,70.7658,8535.0
2019-12-31 09:40:00,87.77,87.77,87.35,87.35,12301.0,70.7738,70.7738,70.4351,70.4351,12301.0
2019-12-31 09:45:00,87.36,87.68,87.25,87.63,32996.0,70.4432,70.7012,70.3545,70.6609,32996.0
2019-12-31 09:50:00,87.6,87.71,87.51,87.71,17929.0,70.6367,70.7254,70.5642,70.7254,17929.0
2019-12-31 09:55:00,87.66,87.87,87.66,87.81,16921.0,70.6851,70.8544,70.6851,70.8061,16921.0
2019-12-31 10:00:00,87.81,87.89,87.6,87.62,15104.0,70.8061,70.8706,70.6367,70.6529,15104.0
2019-12-31 10:05:00,87.67,87.92,87.62,87.9,25035.0,70.6932,70.8948,70.6529,70.8786,25035.0
2019-12-31 10:10:00,87.92,88.03,87.77,87.91,22639.0,70.8948,70.9835,70.7738,70.8867,22639.0
2019-12-31 10:15:00,87.93,87.99,87.89,87.91,12610.0,70.9028,70.9512,70.8706,70.8867,12610.0
2019-12-31 10:20:00,87.91,87.96,87.84,87.92,15406.0,70.8867,70.927,70.8303,70.8948,15406.0
2019-12-31 10:25:00,87.93,87.98,87.87,87.94,8487.0,70.9028,70.9431,70.8544,70.9109,8487.0
2019-12-31 10:30:00,87.93,88.0,87.92,87.98,12817.0,70.9028,70.9593,70.8948,70.9431,12817.0
2019-12-31 10:35:00,87.98,88.04,87.97,88.02,14115.0,70.9431,70.9915,70.9351,70.9754,14115.0
2019-12-31 10:40:00,88.0,88.04,87.96,88.02,14850.0,70.9593,70.9915,70.927,70.9754,14850.0
2019-12-31 10:45:00,88.01,88.05,87.99,88.05,11046.0,70.9673,70.9996,70.9512,70.9996,11046.0
2019-12-31 10:50:00,88.05,88.06,87.85,87.89,27141.0,70.9996,71.0077,70.8383,70.8706,27141.0
2019-12-31 10:55:00,87.9,87.92,87.76,87.82,19509.0,70.8786,70.8948,70.7658,70.8141,19509.0
2019-12-31 11:00:00,87.82,87.93,87.8,87.91,38585.0,70.8141,70.9028,70.798,70.8867,38585.0
2019-12-31 11:05:00,87.91,88.01,87.91,87.99,13068.0,70.8867,70.9673,70.8867,70.9512,13068.0
2019-12-31 11:10:00,88.01,88.08,87.99,88.05,8703.0,70.9673,71.0238,70.9512,70.9996,8703.0
2019-12-31 11:15:00,88.04,88.18,88.0,88.12,61276.0,70.9915,71.1044,70.9593,71.056,61276.0
2019-12-31 11:20:00,88.11,88.12,88.04,88.05,11816.0,71.048,71.056,70.9915,70.9996,11816.0
2019-12-31 11:25:00,88.04,88.04,87.93,87.94,9067.0,70.9915,70.9915,70.9028,70.9109,9067.0
2019-12-31 11:30:00,87.95,87.95,87.65,87.65,16919.0,70.919,70.919,70.6771,70.6771,16919.0
2019-12-31 11:35:00,87.68,87.71,87.49,87.52,23917.0,70.7012,70.7254,70.548,70.5722,23917.0
2019-12-31 11:40:00,87.52,87.58,87.5,87.58,20976.0,70.5722,70.6206,70.5561,70.6206,20976.0
2019-12-31 11:45:00,87.59,87.7,87.58,87.63,13741.0,70.6287,70.7174,70.6206,70.6609,13741.0
2019-12-31 11:50:00,87.65,87.71,87.63,87.69,5345.0,70.6771,70.7254,70.6609,70.7093,5345.0
2019-12-31 11:55:00,87.67,87.68,87.56,87.57,19240.0,70.6932,70.7012,70.6045,70.6125,19240.0
2019-12-31 12:00:00,87.58,87.67,87.56,87.67,14453.0,70.6206,70.6932,70.6045,70.6932,14453.0
2019-12-31 12:05:00,87.7,87.73,87.68,87.71,6754.0,70.7174,70.7416,70.7012,70.7254,6754.0
2019-12-31 12:10:00,87.71,87.72,87.61,87.65,8164.0,70.7254,70.7335,70.6448,70.6771,8164.0
2019-12-31 12:15:00,87.65,87.7,87.64,87.64,6086.0,70.6771,70.7174,70.669,70.669,6086.0
2019-12-31 12:20:00,87.65,87.71,87.63,87.71,7302.0,70.6771,70.7254,70.6609,70.7254,7302.0
2019-12-31 12:25:00,87.74,87.81,87.74,87.79,5489.0,70.7496,70.8061,70.7496,70.7899,5489.0
2019-12-31 12:30:00,87.8,87.82,87.79,87.8,4090.0,70.798,70.8141,70.7899,70.798,4090.0
2019-12-31 12:35:00,87.79,87.88,87.78,87.88,6811.0,70.7899,70.8625,70.7819,70.8625,6811.0
2019-12-31 12:40:00,87.89,87.93,87.83,87.84,5534.0,70.8706,70.9028,70.8222,70.8303,5534.0
2019-12-31 12:45:00,87.83,87.91,87.83,87.87,4060.0,70.8222,70.8867,70.8222,70.8544,4060.0
2019-12-31 12:50:00,87.87,87.89,87.84,87.88,2895.0,70.8544,70.8706,70.8303,70.8625,2895.0
2019-12-31 12:55:00,87.86,87.86,87.75,87.75,3163.0,70.8464,70.8464,70.7577,70.7577,3163.0
2019-12-31 13:00:00,87.74,87.76,87.67,87.68,5333.0,70.7496,70.7658,70.6932,70.7012,5333.0
2019-12-31 13:05:00,87.69,87.75,87.68,87.75,15328.0,70.7093,70.7577,70.7012,70.7577,15328.0
2019-12-31 13:10:00,87.76,87.76,87.57,87.59,7472.0,70.7658,70.7658,70.6125,70.6287,7472.0
2019-12-31 13:15:00,87.61,87.66,87.6,87.63,4297.0,70.6448,70.6851,70.6367,70.6609,4297.0
2019-12-31 13:20:00,87.62,87.7,87.62,87.67,3900.0,70.6529,70.7174,70.6529,70.6932,3900.0
2019-12-31 13:25:00,87.68,87.71,87.65,87.7,9396.0,70.7012,70.7254,70.6771,70.7174,9396.0
2019-12-31 13:30:00,87.72,87.79,87.71,87.79,3615.0,70.7335,70.7899,70.7254,70.7899,3615.0
2019-12-31 13:35:00,87.78,87.85,87.78,87.85,3353.0,70.7819,70.8383,70.7819,70.8383,3353.0
2019-12-31 13:40:00,87.85,87.88,87.79,87.83,4493.0,70.8383,70.8625,70.7899,70.8222,4493.0
2019-12-31 13:45:00,87.83,87.9,87.83,87.9,7514.0,70.8222,70.8786,70.8222,70.8786,7514.0
2019-12-31 13:50:00,87.9,87.92,87.88,87.89,5173.0,70.8786,70.8948,70.8625,70.8706,5173.0
2019-12-31 13:55:00,87.89,87.9,87.82,87.84,3145.0,70.8706,70.8786,70.8141,70.8303,3145.0
2019-12-31 14:00:00,87.84,87.87,87.82,87.83,6921.0,70.8303,70.8544,70.8141,70.8222,6921.0
2019-12-31 14:05:00,87.82,87.84,87.76,87.81,5449.0,70.8141,70.8303,70.7658,70.8061,5449.0
2019-12-31 14:10:00,87.8,87.82,87.77,87.78,5902.0,70.798,70.8141,70.7738,70.7819,5902.0
2019-12-31 14:15:00,87.78,87.78,87.75,87.78,6171.0,70.7819,70.7819,70.7577,70.7819,6171.0
2019-12-31 14:20:00,87.77,87.82,87.76,87.81,3826.0,70.7738,70.8141,70.7658,70.8061,3826.0
2019-12-31 14:25:00,87.8,87.83,87.8,87.82,7259.0,70.798,70.8222,70.798,70.8141,7259.0
2019-12-31 14:30:00,87.81,87.88,87.81,87.84,6359.0,70.8061,70.8625,70.8061,70.8303,6359.0
2019-12-31 14:35:00,87.84,87.87,87.83,87.84,5340.0,70.8303,70.8544,70.8222,70.8303,5340.0
2019-12-31 14:40:00,87.84,87.88,87.83,87.88,4576.0,70.8303,70.8625,70.8222,70.8625,4576.0
2019-12-31 14:45:00,87.88,87.9,87.87,87.87,7406.0,70.8625,70.8786,70.8544,70.8544,7406.0
2019-12-31 14:50:00,87.88,87.88,87.83,87.85,4611.0,70.8625,70.8625,70.8222,70.8383,4611.0
2019-12-31 14:55:00,87.85,87.87,87.81,87.85,5795.0,70.8383,70.8544,70.8061,70.8383,5795.0
2019-12-31 15:00:00,87.85,87.89,87.81,87.89,7007.0,70.8383,70.8706,70.8061,70.8706,7007.0
2019-12-31 15:05:00,87.89,87.92,87.87,87.88,11077.0,70.8706,70.8948,70.8544,70.8625,11077.0
2019-12-31 15:10:00,87.9,87.96,87.89,87.96,6396.0,70.8786,70.927,70.8706,70.927,6396.0
2019-12-31 15:15:00,87.97,88.01,87.93,87.98,13638.0,70.9351,70.9673,70.9028,70.9431,13638.0
2019-12-31 15:20:00,87.98,88.03,87.97,88.03,10592.0,70.9431,70.9835,70.9351,70.9835,10592.0
2019-12-31 15:25:00,88.04,88.12,88.04,88.12,10834.0,70.9915,71.056,70.9915,71.056,10834.0
2019-12-31 15:30:00,88.12,88.17,88.1,88.15,15103.0,71.056,71.0964,71.0399,71.0802,15103.0
2019-12-31 15:35:00,88.14,88.15,88.02,88.02,17711.0,71.0722,71.0802,70.9754,70.9754,17711.0
2019-12-31 15:40:00,88.03,88.04,87.94,88.02,12681.0,70.9835,70.9915,70.9109,70.9754,12681.0
2019-12-31 15:45:00,88.04,88.04,87.99,88.0,15588.0,70.9915,70.9915,70.9512,70.9593,15588.0
2019-12-31 15:50:00,88.01,88.01,87.83,87.85,36792.0,70.9673,70.9673,70.8222,70.8383,36792.0
2019-12-31 15:55:00,87.85,87.93,87.79,87.82,87174.0,70.8383,70.9028,70.7899,70.8141,87174.0
2020-01-02 09:30:00,88.39,88.44,87.9,87.9,55268.0,71.2738,71.3141,70.8786,70.8786,55268.0
2020-01-02 09:35:00,87.97,88.27,87.88,88.11,19404.0,70.9351,71.177,70.8625,71.048,19404.0
2020-01-02 09:40:00,88.11,88.3,88.01,88.16,10739.0,71.048,71.2012,70.9673,71.0883,10739.0
2020-01-02 09:45:00,88.18,88.21,87.76,87.76,21762.0,71.1044,71.1286,70.7658,70.7658,21762.0
2020-01-02 09:50:00,87.78,87.78,87.51,87.62,24222.0,70.7819,70.7819,70.5642,70.6529,24222.0
2020-01-02 09:55:00,87.66,87.91,87.58,87.67,26293.0,70.6851,70.8867,70.6206,70.6932,26293.0
2020-01-02 10:00:00,87.68,87.77,87.61,87.63,18415.0,70.7012,70.7738,70.6448,70.6609,18415.0
2020-01-02 10:05:00,87.61,87.65,87.53,87.59,16480.0,70.6448,70.6771,70.5803,70.6287,16480.0
2020-01-02 10:10:00,87.56,87.67,87.42,87.5,19073.0,70.6045,70.6932,70.4916,70.5561,19073.0
2020-01-02 10:15:00,87.47,87.48,87.28,87.3,25515.0,70.5319,70.54,70.3787,70.3948,25515.0
2020-01-02 10:20:00,87.32,87.37,87.14,87.18,20960.0,70.411,70.4513,70.2658,70.2981,20960.0
2020-01-02 10:25:00,87.18,87.18,87.01,87.07,18963.0,70.2981,70.2981,70.161,70.2094,18963.0
2020-01-02 10:30:00,87.07,87.11,86.96,87.04,18432.0,70.2094,70.2416,70.1207,70.1852,18432.0
2020-01-02 10:35:00,87.03,87.14,87.02,87.1,13576.0,70.1771,70.2658,70.169,70.2336,13576.0
2020-01-02 10:40:00,87.1,87.12,87.04,87.07,11843.0,70.2336,70.2497,70.1852,70.2094,11843.0
2020-01-02 10:45:00,87.08,87.18,87.04,87.18,13644.0,70.2174,70.2981,70.1852,70.2981,13644.0
2020-01-02 10:50:00,87.18,87.33,87.13,87.2,38378.0,70.2981,70.419,70.2577,70.3142,38378.0
2020-01-02 10:55:00,87.2,87.59,87.2,87.51,60472.0,70.3142,70.6287,70.3142,70.5642,60472.0
2020-01-02 11:00:00,87.49,87.51,87.37,87.4,19480.0,70.548,70.5642,70.4513,70.4755,19480.0
2020-01-02 11:05:00,87.41,87.48,87.38,87.48,13384.0,70.4835,70.54,70.4593,70.54,13384.0
2020-01-02 11:10:00,87.46,87.51,87.38,87.5,11736.0,70.5238,70.5642,70.4593,70.5561,11736.0
2020-01-02 11:15:00,87.48,87.58,87.46,87.51,10947.0,70.54,70.6206,70.5238,70.5642,10947.0
2020-01-02 11:20:00,87.52,87.58,87.43,87.53,16853.0,70.5722,70.6206,70.4997,70.5803,16853.0
2020-01-02 11:25:00,87.52,87.58,87.47,87.47,16360.0,70.5722,70.6206,70.5319,70.5319,16360.0
2020-01-02 11:30:00,87.47,87.47,87.23,87.27,26477.0,70.5319,70.5319,70.3384,70.3706,26477.0
2020-01-02 11:35:00,87.25,87.25,87.16,87.24,10432.0,70.3545,70.3545,70.2819,70.3464,10432.0
2020-01-02 11:40:00,87.24,87.28,87.15,87.28,16264.0,70.3464,70.3787,70.2739,70.3787,16264.0
2020-01-02 11:45:00,87.3,87.42,87.29,87.42,11943.0,70.3948,70.4916,70.3868,70.4916,11943.0
2020-01-02 11:50:00,87.43,87.5,87.41,87.45,17709.0,70.4997,70.5561,70.4835,70.5158,17709.0
2020-01-02 11:55:00,87.45,87.57,87.43,87.55,16851.0,70.5158,70.6125,70.4997,70.5964,16851.0
2020-01-02 12:00:00,87.54,87.55,87.47,87.54,7733.0,70.5884,70.5964,70.5319,70.5884,7733.0
2020-01-02 12:05:00,87.54,87.59,87.45,87.55,10586.0,70.5884,70.6287,70.5158,70.5964,10586.0
2020-01-02 12:10:00,87.57,87.6,87.5,87.59,5893.0,70.6125,70.6367,70.5561,70.6287,5893.0
2020-01-02 12:15:00,87.59,87.66,87.59,87.59,12982.0,70.6287,70.6851,70.6287,70.6287,12982.0
2020-01-02 12:20:00,87.59,87.62,87.57,87.57,8015.0,70.6287,70.6529,70.6125,70.6125,8015.0
2020-01-02 12:25:00,87.54,87.57,87.41,87.45,10187.0,70.5884,70.6125,70.4835,70.5158,10187.0
2020-01-02 12:30:00,87.45,87.5,87.45,87.47,24104.0,70.5158,70.5561,70.5158,70.5319,24104.0
2020-01-02 12:35:00,87.46,87.46,87.32,87.44,7621.0,70.5238,70.5238,70.411,70.5077,7621.0
2020-01-02 12:40:00,87.45,87.49,87.29,87.32,10857.0,70.5158,70.548,70.3868,70.411,10857.0
2020-01-02 12:45:00,87.33,87.35,87.19,87.24,11571.0,70.419,70.4351,70.3061,70.3464,11571.0
2020-01-02 12:50:00,87.22,87.27,87.11,87.12,11810.0,70.3303,70.3706,70.2416,70.2497,11810.0
2020-01-02 12:55:00,87.13,87.24,87.13,87.24,6151.0,70.2577,70.3464,70.2577,70.3464,6151.0
2020-01-02 13:00:00,87.23,87.23,87.17,87.17,9004.0,70.3384,70.3384,70.29,70.29,9004.0
2020-01-02 13:05:00,87.18,87.19,87.07,87.12,13496.0,70.2981,70.3061,70.2094,70.2497,13496.0
2020-01-02 13:10:00,87.11,87.18,87.09,87.14,7650.0,70.2416,70.2981,70.2255,70.2658,7650.0
2020-01-02 13:15:00,87.14,87.2,87.13,87.18,7253.0,70.2658,70.3142,70.2577,70.2981,7253.0
2020-01-02 13:20:00,87.2,87.25,87.2,87.22,6442.0,70.3142,70.3545,70.3142,70.3303,6442.0
2020-01-02 13:25:00,87.22,87.24,87.15,87.17,11945.0,70.3303,70.3464,70.2739,70.29,11945.0
2020-01-02 13:30:00,87.18,87.21,87.17,87.19,7478.0,70.2981,70.3223,70.29,70.3061,7478.0
2020-01-02 13:35:00,87.19,87.22,87.18,87.21,6795.0,70.3061,70.3303,70.2981,70.3223,6795.0
2020-01-02 13:40:00,87.21,87.21,87.1,87.16,112426.0,70.3223,70.3223,70.2336,70.2819,112426.0
2020-01-02 13:45:00,87.16,87.3,87.16,87.3,6270.0,70.2819,70.3948,70.2819,70.3948,6270.0
2020-01-02 13:50:00,87.3,87.3,87.18,87.19,10350.0,70.3948,70.3948,70.2981,70.3061,10350.0
2020-01-02 13:55:00,87.2,87.27,87.18,87.26,7144.0,70.3142,70.3706,70.2981,70.3626,7144.0
2020-01-02 14:00:00,87.25,87.3,87.24,87.29,10470.0,70.3545,70.3948,70.3464,70.3868,10470.0
2020-01-02 14:05:00,87.28,87.28,87.23,87.24,10519.0,70.3787,70.3787,70.3384,70.3464,10519.0
2020-01-02 14:10:00,87.25,87.26,87.19,87.25,11009.0,70.3545,70.3626,70.3061,70.3545,11009.0
2020-01-02 14:15:00,87.25,87.26,87.17,87.2,12249.0,70.3545,70.3626,70.29,70.3142,12249.0
2020-01-02 14:20:00,87.2,87.27,87.2,87.25,12238.0,70.3142,70.3706,70.3142,70.3545,12238.0
2020-01-02 14:25:00,87.25,87.26,87.22,87.25,11245.0,70.3545,70.3626,70.3303,70.3545,11245.0
2020-01-02 14:30:00,87.24,87.24,87.08,87.13,14428.0,70.3464,70.3464,70.2174,70.2577,14428.0
2020-01-02 14:35:00,87.14,87.17,87.1,87.11,16775.0,70.2658,70.29,70.2336,70.2416,16775.0
2020-01-02 14:40:00,87.11,87.25,87.11,87.23,16306.0,70.2416,70.3545,70.2416,70.3384,16306.0
2020-01-02 14:45:00,87.24,87.24,87.14,87.15,10592.0,70.3464,70.3464,70.2658,70.2739,10592.0
2020-01-02 14:50:00,87.14,87.18,87.08,87.09,9912.0,70.2658,70.2981,70.2174,70.2255,9912.0
2020-01-02 14:55:00,87.08,87.16,87.07,87.15,12272.0,70.2174,70.2819,70.2094,70.2739,12272.0
2020-01-02 15:00:00,87.15,87.21,87.14,87.18,10396.0,70.2739,70.3223,70.2658,70.2981,10396.0
2020-01-02 15:05:00,87.17,87.18,87.05,87.06,17944.0,70.29,70.2981,70.1932,70.2013,17944.0
2020-01-02 15:10:00,87.07,87.15,87.07,87.14,15425.0,70.2094,70.2739,70.2094,70.2658,15425.0
2020-01-02 15:15:00,87.13,87.14,87.05,87.06,21875.0,70.2577,70.2658,70.1932,70.2013,21875.0
2020-01-02 15:20:00,87.06,87.07,87.06,87.06,16006.0,70.2013,70.2094,70.2013,70.2013,16006.0
2020-01-02 15:25:00,87.07,87.1,87.0,87.0,29336.0,70.2094,70.2336,70.1529,70.1529,29336.0
2020-01-02 15:30:00,87.02,87.1,87.0,87.03,27650.0,70.169,70.2336,70.1529,70.1771,27650.0
2020-01-02 15:35:00,87.04,87.12,87.04,87.1,20562.0,70.1852,70.2497,70.1852,70.2336,20562.0
2020-01-02 15:40:00,87.11,87.16,87.05,87.15,41655.0,70.2416,70.2819,70.1932,70.2739,41655.0
2020-01-02 15:45:00,87.15,87.16,87.01,87.08,41068.0,70.2739,70.2819,70.161,70.2174,41068.0
2020-01-02 15:50:00,87.08,87.27,87.07,87.26,114043.0,70.2174,70.3706,70.2094,70.3626,114043.0
2020-01-02 15:55:00,87.26,87.37,87.23,87.32,192825.0,70.3626,70.4513,70.3384,70.411,192825.0
2020-01-03 09:30:00,86.07,87.21,85.91,87.21,79089.0,69.403,70.3223,69.274,70.3223,79089.0
2020-01-03 09:35:00,87.17,87.43,86.75,86.75,28989.0,70.29,70.4997,69.9513,69.9513,28989.0
2020-01-03 09:40:00,86.72,87.12,86.69,87.11,7990.0,69.9271,70.2497,69.9029,70.2416,7990.0
2020-01-03 09:45:00,87.11,87.12,86.96,87.0,6179.0,70.2416,70.2497,70.1207,70.1529,6179.0
2020-01-03 09:50:00,86.96,87.0,86.66,86.8,16173.0,70.1207,70.1529,69.8788,69.9916,16173.0
2020-01-03 09:55:00,86.79,86.97,86.66,86.9,10587.0,69.9836,70.1287,69.8788,70.0723,10587.0
2020-01-03 10:00:00,86.87,87.06,86.73,86.97,13238.0,70.0481,70.2013,69.9352,70.1287,13238.0
2020-01-03 10:05:00,86.92,87.1,86.77,87.1,14992.0,70.0884,70.2336,69.9675,70.2336,14992.0
2020-01-03 10:10:00,87.14,87.4,87.07,87.38,17737.0,70.2658,70.4755,70.2094,70.4593,17737.0
2020-01-03 10:15:00,87.35,87.43,87.21,87.23,16818.0,70.4351,70.4997,70.3223,70.3384,16818.0
2020-01-03 10:20:00,87.24,87.24,87.06,87.15,9717.0,70.3464,70.3464,70.2013,70.2739,9717.0
2020-01-03 10:25:00,87.17,87.24,87.09,87.17,6359.0,70.29,70.3464,70.2255,70.29,6359.0
2020-01-03 10:30:00,87.18,87.21,87.05,87.18,9244.0,70.2981,70.3223,70.1932,70.2981,9244.0
2020-01-03 10:35:00,87.19,87.29,87.14,87.27,7287.0,70.3061,70.3868,70.2658,70.3706,7287.0
2020-01-03 10:40:00,87.3,87.32,87.2,87.26,10413.0,70.3948,70.411,70.3142,70.3626,10413.0
2020-01-03 10:45:00,87.27,87.27,87.14,87.14,6558.0,70.3706,70.3706,70.2658,70.2658,6558.0
2020-01-03 10:50:00,87.15,87.15,87.05,87.12,6882.0,70.2739,70.2739,70.1932,70.2497,6882.0
2020-01-03 10:55:00,87.09,87.14,87.05,87.06,4075.0,70.2255,70.2658,70.1932,70.2013,4075.0
2020-01-03 11:00:00,87.08,87.09,86.98,87.05,9550.0,70.2174,70.2255,70.1368,70.1932,9550.0
2020-01-03 11:05:00,87.07,87.13,87.01,87.03,6534.0,70.2094,70.2577,70.161,70.1771,6534.0
2020-01-03 11:10:00,87.0,87.22,86.97,87.17,7210.0,70.1529,70.3303,70.1287,70.29,7210.0
2020-01-03 11:15:00,87.19,87.31,87.12,87.22,22321.0,70.3061,70.4029,70.2497,70.3303,22321.0
2020-01-03 11:20:00,87.2,87.26,87.16,87.26,7096.0,70.3142,70.3626,70.2819,70.3626,7096.0
2020-01-03 11:25:00,87.28,87.4,87.28,87.38,17843.0,70.3787,70.4755,70.3787,70.4593,17843.0
2020-01-03 11:30:00,87.38,87.5,87.38,87.5,10658.0,70.4593,70.5561,70.4593,70.5561,10658.0
2020-01-03 11:35:00,87.49,87.6,87.46,87.53,21455.0,70.548,70.6367,70.5238,70.5803,21455.0
2020-01-03 11:40:00,87.56,87.56,87.48,87.48,2258.0,70.6045,70.6045,70.54,70.54,2258.0
2020-01-03 11:45:00,87.53,87.53,87.45,87.49,3278.0,70.5803,70.5803,70.5158,70.548,3278.0
2020-01-03 11:50:00,87.52,87.53,87.4,87.42,9850.0,70.5722,70.5803,70.4755,70.4916,9850.0
2020-01-03 11:55:00,87.42,87.49,87.41,87.43,4712.0,70.4916,70.548,70.4835,70.4997,4712.0
2020-01-03 12:00:00,87.44,87.5,87.43,87.44,7162.0,70.5077,70.5561,70.4997,70.5077,7162.0
2020-01-03 12:05:00,87.46,87.54,87.45,87.46,6509.0,70.5238,70.5884,70.5158,70.5238,6509.0
2020-01-03 12:10:00,87.45,87.47,87.32,87.33,7941.0,70.5158,70.5319,70.411,70.419,7941.0
2020-01-03 12:15:00,87.33,87.37,87.28,87.33,10405.0,70.419,70.4513,70.3787,70.419,10405.0
2020-01-03 12:20:00,87.33,87.39,87.33,87.39,3892.0,70.419,70.4674,70.419,70.4674,3892.0
2020-01-03 12:25:00,87.41,87.46,87.41,87.41,6511.0,70.4835,70.5238,70.4835,70.4835,6511.0
2020-01-03 12:30:00,87.43,87.44,87.37,87.39,3399.0,70.4997,70.5077,70.4513,70.4674,3399.0
2020-01-03 12:35:00,87.44,87.47,87.38,87.47,15412.0,70.5077,70.5319,70.4593,70.5319,15412.0
2020-01-03 12:40:00,87.47,87.55,87.45,87.5,6788.0,70.5319,70.5964,70.5158,70.5561,6788.0
2020-01-03 12:45:00,87.52,87.54,87.51,87.52,2879.0,70.5722,70.5884,70.5642,70.5722,2879.0
2020-01-03 12:50:00,87.55,87.64,87.54,87.57,78547.0,70.5964,70.669,70.5884,70.6125,78547.0
2020-01-03 12:55:00,87.56,87.6,87.48,87.51,22058.0,70.6045,70.6367,70.54,70.5642,22058.0
2020-01-03 13:00:00,87.5,87.59,87.49,87.54,59380.0,70.5561,70.6287,70.548,70.5884,59380.0
2020-01-03 13:05:00,87.54,87.56,87.48,87.48,3531.0,70.5884,70.6045,70.54,70.54,3531.0
2020-01-03 13:10:00,87.5,87.53,87.46,87.46,28621.0,70.5561,70.5803,70.5238,70.5238,28621.0
2020-01-03 13:15:00,87.42,87.44,87.27,87.33,4615.0,70.4916,70.5077,70.3706,70.419,4615.0
2020-01-03 13:20:00,87.34,87.4,87.33,87.36,3829.0,70.4271,70.4755,70.419,70.4432,3829.0
2020-01-03 13:25:00,87.35,87.38,87.27,87.29,4792.0,70.4351,70.4593,70.3706,70.3868,4792.0
2020-01-03 13:30:00,87.3,87.34,87.2,87.22,6462.0,70.3948,70.4271,70.3142,70.3303,6462.0
2020-01-03 13:35:00,87.21,87.22,86.94,87.1,10343.0,70.3223,70.3303,70.1045,70.2336,10343.0
2020-01-03 13:40:00,87.12,87.17,87.04,87.09,10358.0,70.2497,70.29,70.1852,70.2255,10358.0
2020-01-03 13:45:00,87.07,87.15,87.07,87.15,5704.0,70.2094,70.2739,70.2094,70.2739,5704.0
2020-01-03 13:50:00,87.16,87.26,87.1,87.1,6830.0,70.2819,70.3626,70.2336,70.2336,6830.0
2020-01-03 13:55:00,87.12,87.19,87.08,87.18,4414.0,70.2497,70.3061,70.2174,70.2981,4414.0
2020-01-03 14:00:00,87.2,87.27,87.06,87.08,6813.0,70.3142,70.3706,70.2013,70.2174,6813.0
2020-01-03 14:05:00,87.09,87.17,87.05,87.05,3997.0,70.2255,70.29,70.1932,70.1932,3997.0
2020-01-03 14:10:00,87.05,87.1,87.0,87.04,5395.0,70.1932,70.2336,70.1529,70.1852,5395.0
2020-01-03 14:15:00,87.04,87.11,87.03,87.07,8586.0,70.1852,70.2416,70.1771,70.2094,8586.0
2020-01-03 14:20:00,87.09,87.2,87.08,87.17,6207.0,70.2255,70.3142,70.2174,70.29,6207.0
2020-01-03 14:25:00,87.16,87.17,87.08,87.12,4431.0,70.2819,70.29,70.2174,70.2497,4431.0
2020-01-03 14:30:00,87.16,87.2,87.12,87.13,5612.0,70.2819,70.3142,70.2497,70.2577,5612.0
2020-01-03 14:35:00,87.14,87.16,87.11,87.13,6353.0,70.2658,70.2819,70.2416,70.2577,6353.0
2020-01-03 14:40:00,87.14,87.23,87.14,87.2,9402.0,70.2658,70.3384,70.2658,70.3142,9402.0
2020-01-03 14:45:00,87.2,87.2,87.16,87.17,4904.0,70.3142,70.3142,70.2819,70.29,4904.0
2020-01-03 14:50:00,87.16,87.21,87.16,87.17,4269.0,70.2819,70.3223,70.2819,70.29,4269.0
2020-01-03 14:55:00,87.19,87.28,87.19,87.26,8659.0,70.3061,70.3787,70.3061,70.3626,8659.0
2020-01-03 15:00:00,87.28,87.36,87.21,87.3,12684.0,70.3787,70.4432,70.3223,70.3948,12684.0
2020-01-03 15:05:00,87.28,87.32,87.24,87.26,10887.0,70.3787,70.411,70.3464,70.3626,10887.0
2020-01-03 15:10:00,87.25,87.26,87.12,87.12,8668.0,70.3545,70.3626,70.2497,70.2497,8668.0
2020-01-03 15:15:00,87.13,87.17,87.07,87.14,10378.0,70.2577,70.29,70.2094,70.2658,10378.0
2020-01-03 15:20:00,87.14,87.15,87.04,87.05,11401.0,70.2658,70.2739,70.1852,70.1932,11401.0
2020-01-03 15:25:00,87.08,87.16,87.08,87.12,10707.0,70.2174,70.2819,70.2174,70.2497,10707.0
2020-01-03 15:30:00,87.11,87.13,87.02,87.06,10935.0,70.2416,70.2577,70.169,70.2013,10935.0
2020-01-03 15:35:00,87.05,87.14,87.04,87.05,13298.0,70.1932,70.2658,70.1852,70.1932,13298.0
2020-01-03 15:40:00,87.05,87.12,87.03,87.12,15040.0,70.1932,70.2497,70.1771,70.2497,15040.0
2020-01-03 15:45:00,87.12,87.13,87.03,87.04,18007.0,70.2497,70.2577,70.1771,70.1852,18007.0
2020-01-03 15:50:00,87.03,87.22,87.0,87.13,45474.0,70.1771,70.3303,70.1529,70.2577,45474.0
2020-01-03 15:55:00,87.13,87.24,87.06,87.16,127373.0,70.2577,70.3464,70.2013,70.2819,127373.0
2020-01-06 09:30:00,86.47,87.0,86.25,86.94,33495.0,69.7256,70.1529,69.5482,70.1045,33495.0
2020-01-06 09:35:00,87.0,87.66,87.0,87.5,49021.0,70.1529,70.6851,70.1529,70.5561,49021.0
2020-01-06 09:40:00,87.5,87.52,87.35,87.41,17133.0,70.5561,70.5722,70.4351,70.4835,17133.0
2020-01-06 09:45:00,87.46,87.65,87.39,87.55,17636.0,70.5238,70.6771,70.4674,70.5964,17636.0
2020-01-06 09:50:00,87.56,87.6,87.35,87.35,11905.0,70.6045,70.6367,70.4351,70.4351,11905.0
2020-01-06 09:55:00,87.38,87.46,87.15,87.15,13132.0,70.4593,70.5238,70.2739,70.2739,13132.0
2020-01-06 10:00:00,87.2,87.25,87.05,87.17,18175.0,70.3142,70.3545,70.1932,70.29,18175.0
2020-01-06 10:05:00,87.19,87.23,87.08,87.2,10390.0,70.3061,70.3384,70.2174,70.3142,10390.0
2020-01-06 10:10:00,87.23,87.33,87.18,87.23,13243.0,70.3384,70.419,70.2981,70.3384,13243.0
2020-01-06 10:15:00,87.19,87.44,87.19,87.35,16044.0,70.3061,70.5077,70.3061,70.4351,16044.0
2020-01-06 10:20:00,87.35,87.39,87.28,87.35,12603.0,70.4351,70.4674,70.3787,70.4351,12603.0
2020-01-06 10:25:00,87.35,87.48,87.31,87.38,11124.0,70.4351,70.54,70.4029,70.4593,11124.0
2020-01-06 10:30:00,87.4,87.48,87.29,87.29,23770.0,70.4755,70.54,70.3868,70.3868,23770.0
2020-01-06 10:35:00,87.28,87.41,87.28,87.4,22216.0,70.3787,70.4835,70.3787,70.4755,22216.0
2020-01-06 10:40:00,87.41,87.5,87.35,87.48,14806.0,70.4835,70.5561,70.4351,70.54,14806.0
2020-01-06 10:45:00,87.49,87.61,87.48,87.58,33821.0,70.548,70.6448,70.54,70.6206,33821.0
2020-01-06 10:50:00,87.57,87.58,87.51,87.57,24951.0,70.6125,70.6206,70.5642,70.6125,24951.0
2020-01-06 10:55:00,87.58,87.61,87.47,87.54,20290.0,70.6206,70.6448,70.5319,70.5884,20290.0
2020-01-06 11:00:00,87.54,87.57,87.33,87.36,14781.0,70.5884,70.6125,70.419,70.4432,14781.0
2020-01-06 11:05:00,87.36,87.38,87.26,87.31,18311.0,70.4432,70.4593,70.3626,70.4029,18311.0
2020-01-06 11:10:00,87.31,87.56,87.3,87.52,22646.0,70.4029,70.6045,70.3948,70.5722,22646.0
2020-01-06 11:15:00,87.51,87.68,87.51,87.57,25253.0,70.5642,70.7012,70.5642,70.6125,25253.0
2020-01-06 11:20:00,87.54,87.56,87.51,87.51,14296.0,70.5884,70.6045,70.5642,70.5642,14296.0
2020-01-06 11:25:00,87.52,87.63,87.48,87.62,11773.0,70.5722,70.6609,70.54,70.6529,11773.0
2020-01-06 11:30:00,87.63,87.78,87.61,87.7,52204.0,70.6609,70.7819,70.6448,70.7174,52204.0
2020-01-06 11:35:00,87.7,87.7,87.66,87.69,14134.0,70.7174,70.7174,70.6851,70.7093,14134.0
2020-01-06 11:40:00,87.69,87.78,87.66,87.71,18054.0,70.7093,70.7819,70.6851,70.7254,18054.0
2020-01-06 11:45:00,87.66,87.82,87.66,87.8,13707.0,70.6851,70.8141,70.6851,70.798,13707.0
2020-01-06 11:50:00,87.79,87.79,87.64,87.69,12137.0,70.7899,70.7899,70.669,70.7093,12137.0
2020-01-06 11:55:00,87.69,87.8,87.69,87.78,13840.0,70.7093,70.798,70.7093,70.7819,13840.0
2020-01-06 12:00:00,87.77,87.78,87.69,87.77,23331.0,70.7738,70.7819,70.7093,70.7738,23331.0
2020-01-06 12:05:00,87.77,87.79,87.71,87.78,19766.0,70.7738,70.7899,70.7254,70.7819,19766.0
2020-01-06 12:10:00,87.78,87.79,87.69,87.69,18119.0,70.7819,70.7899,70.7093,70.7093,18119.0
2020-01-06 12:15:00,87.67,87.69,87.52,87.53,14872.0,70.6932,70.7093,70.5722,70.5803,14872.0
2020-01-06 12:20:00,87.53,87.54,87.38,87.41,49435.0,70.5803,70.5884,70.4593,70.4835,49435.0
2020-01-06 12:25:00,87.41,87.46,87.39,87.44,14972.0,70.4835,70.5238,70.4674,70.5077,14972.0
2020-01-06 12:30:00,87.44,87.45,87.3,87.38,8541.0,70.5077,70.5158,70.3948,70.4593,8541.0
2020-01-06 12:35:00,87.39,87.4,87.34,87.36,16409.0,70.4674,70.4755,70.4271,70.4432,16409.0
2020-01-06 12:40:00,87.36,87.4,87.32,87.38,8800.0,70.4432,70.4755,70.411,70.4593,8800.0
2020-01-06 12:45:00,87.38,87.46,87.37,87.45,62461.0,70.4593,70.5238,70.4513,70.5158,62461.0
2020-01-06 12:50:00,87.46,87.5,87.4,87.49,85603.0,70.5238,70.5561,70.4755,70.548,85603.0
2020-01-06 12:55:00,87.49,87.52,87.41,87.42,68979.0,70.548,70.5722,70.4835,70.4916,68979.0
2020-01-06 13:00:00,87.41,87.41,87.33,87.4,7332.0,70.4835,70.4835,70.419,70.4755,7332.0
2020-01-06 13:05:00,87.4,87.62,87.4,87.6,7374.0,70.4755,70.6529,70.4755,70.6367,7374.0
2020-01-06 13:10:00,87.59,87.6,87.47,87.52,5140.0,70.6287,70.6367,70.5319,70.5722,5140.0
2020-01-06 13:15:00,87.53,87.64,87.53,87.62,9477.0,70.5803,70.669,70.5803,70.6529,9477.0
2020-01-06 13:20:00,87.64,87.67,87.6,87.67,5297.0,70.669,70.6932,70.6367,70.6932,5297.0
2020-01-06 13:25:00,87.67,87.7,87.63,87.63,19087.0,70.6932,70.7174,70.6609,70.6609,19087.0
2020-01-06 13:30:00,87.63,87.63,87.41,87.46,8501.0,70.6609,70.6609,70.4835,70.5238,8501.0
2020-01-06 13:35:00,87.45,87.56,87.42,87.54,9355.0,70.5158,70.6045,70.4916,70.5884,9355.0
2020-01-06 13:40:00,87.54,87.54,87.47,87.5,4217.0,70.5884,70.5884,70.5319,70.5561,4217.0
2020-01-06 13:45:00,87.51,87.55,87.45,87.52,5502.0,70.5642,70.5964,70.5158,70.5722,5502.0
2020-01-06 13:50:00,87.53,87.54,87.47,87.49,19845.0,70.5803,70.5884,70.5319,70.548,19845.0
2020-01-06 13:55:00,87.47,87.54,87.47,87.51,5195.0,70.5319,70.5884,70.5319,70.5642,5195.0
2020-01-06 14:00:00,87.49,87.63,87.48,87.62,8570.0,70.548,70.6609,70.54,70.6529,8570.0
2020-01-06 14:05:00,87.62,87.64,87.58,87.64,14413.0,70.6529,70.669,70.6206,70.669,14413.0
2020-01-06 14:10:00,87.63,87.7,87.63,87.69,9868.0,70.6609,70.7174,70.6609,70.7093,9868.0
2020-01-06 14:15:00,87.69,87.72,87.66,87.68,11572.0,70.7093,70.7335,70.6851,70.7012,11572.0
2020-01-06 14:20:00,87.69,87.7,87.64,87.64,8298.0,70.7093,70.7174,70.669,70.669,8298.0
2020-01-06 14:25:00,87.63,87.68,87.58,87.68,11752.0,70.6609,70.7012,70.6206,70.7012,11752.0
2020-01-06 14:30:00,87.69,87.7,87.61,87.61,8736.0,70.7093,70.7174,70.6448,70.6448,8736.0
2020-01-06 14:35:00,87.6,87.63,87.55,87.56,9895.0,70.6367,70.6609,70.5964,70.6045,9895.0
2020-01-06 14:40:00,87.55,87.57,87.52,87.55,17132.0,70.5964,70.6125,70.5722,70.5964,17132.0
2020-01-06 14:45:00,87.55,87.55,87.32,87.34,13546.0,70.5964,70.5964,70.411,70.4271,13546.0
2020-01-06 14:50:00,87.32,87.35,87.23,87.23,11577.0,70.411,70.4351,70.3384,70.3384,11577.0
2020-01-06 14:55:00,87.21,87.31,87.19,87.29,12430.0,70.3223,70.4029,70.3061,70.3868,12430.0
2020-01-06 15:00:00,87.29,87.39,87.29,87.37,26066.0,70.3868,70.4674,70.3868,70.4513,26066.0
2020-01-06 15:05:00,87.37,87.47,87.36,87.41,8810.0,70.4513,70.5319,70.4432,70.4835,8810.0
2020-01-06 15:10:00,87.42,87.51,87.4,87.51,14071.0,70.4916,70.5642,70.4755,70.5642,14071.0
2020-01-06 15:15:00,87.5,87.52,87.49,87.5,10123.0,70.5561,70.5722,70.548,70.5561,10123.0
2020-01-06 15:20:00,87.47,87.56,87.47,87.56,17906.0,70.5319,70.6045,70.5319,70.6045,17906.0
2020-01-06 15:25:00,87.56,87.57,87.5,87.52,10928.0,70.6045,70.6125,70.5561,70.5722,10928.0
2020-01-06 15:30:00,87.52,87.57,87.5,87.54,12967.0,70.5722,70.6125,70.5561,70.5884,12967.0
2020-01-06 15:35:00,87.53,87.6,87.51,87.58,12100.0,70.5803,70.6367,70.5642,70.6206,12100.0
2020-01-06 15:40:00,87.59,87.63,87.53,87.59,17305.0,70.6287,70.6609,70.5803,70.6287,17305.0
2020-01-06 15:45:00,87.58,87.7,87.58,87.7,21152.0,70.6206,70.7174,70.6206,70.7174,21152.0
2020-01-06 15:50:00,87.71,87.81,87.7,87.81,45144.0,70.7254,70.8061,70.7174,70.8061,45144.0
2020-01-06 15:55:00,87.81,87.92,87.74,87.92,113178.0,70.8061,70.8948,70.7496,70.8948,113178.0
2020-01-07 09:30:00,87.79,89.21,87.79,88.98,121203.0,70.7899,71.935,70.7899,71.7495,121203.0
2020-01-07 09:35:00,89.01,89.01,88.45,88.79,71178.0,71.7737,71.7737,71.3221,71.5963,71178.0
2020-01-07 09:40:00,88.79,88.86,88.18,88.19,48726.0,71.5963,71.6527,71.1044,71.1125,48726.0
2020-01-07 09:45:00,88.15,88.35,88.0,88.31,35709.0,71.0802,71.2415,70.9593,71.2092,35709.0
2020-01-07 09:50:00,88.31,88.47,88.21,88.25,43179.0,71.2092,71.3383,71.1286,71.1609,43179.0
2020-01-07 09:55:00,88.27,88.29,88.1,88.2,14247.0,71.177,71.1931,71.0399,71.1205,14247.0
2020-01-07 10:00:00,88.2,88.37,88.19,88.27,17259.0,71.1205,71.2576,71.1125,71.177,17259.0
2020-01-07 10:05:00,88.24,88.29,88.17,88.18,8054.0,71.1528,71.1931,71.0964,71.1044,8054.0
2020-01-07 10:10:00,88.18,88.47,88.1,88.47,29820.0,71.1044,71.3383,71.0399,71.3383,29820.0
2020-01-07 10:15:00,88.47,88.68,88.46,88.61,56556.0,71.3383,71.5076,71.3302,71.4512,56556.0
2020-01-07 10:20:00,88.62,88.68,88.52,88.63,31656.0,71.4592,71.5076,71.3786,71.4673,31656.0
2020-01-07 10:25:00,88.62,88.65,88.47,88.48,9744.0,71.4592,71.4834,71.3383,71.3463,9744.0
2020-01-07 10:30:00,88.46,88.58,88.16,88.32,17958.0,71.3302,71.427,71.0883,71.2173,17958.0
2020-01-07 10:35:00,88.38,88.45,88.38,88.42,9067.0,71.2657,71.3221,71.2657,71.2979,9067.0
2020-01-07 10:40:00,88.44,88.48,88.39,88.47,15633.0,71.3141,71.3463,71.2738,71.3383,15633.0
2020-01-07 10:45:00,88.49,88.5,88.2,88.24,11669.0,71.3544,71.3625,71.1205,71.1528,11669.0
2020-01-07 10:50:00,88.18,88.27,88.14,88.15,17046.0,71.1044,71.177,71.0722,71.0802,17046.0
2020-01-07 10:55:00,88.11,88.35,88.11,88.23,9719.0,71.048,71.2415,71.048,71.1447,9719.0
2020-01-07 11:00:00,88.23,88.28,88.18,88.23,10153.0,71.1447,71.1851,71.1044,71.1447,10153.0
2020-01-07 11:05:00,88.21,88.21,88.15,88.15,4742.0,71.1286,71.1286,71.0802,71.0802,4742.0
2020-01-07 11:10:00,88.15,88.18,88.11,88.13,9814.0,71.0802,71.1044,71.048,71.0641,9814.0
2020-01-07 11:15:00,88.13,88.14,88.05,88.05,8464.0,71.0641,71.0722,70.9996,70.9996,8464.0
2020-01-07 11:20:00,88.05,88.07,87.94,88.01,8862.0,70.9996,71.0157,70.9109,70.9673,8862.0
2020-01-07 11:25:00,88.02,88.1,87.96,87.99,8352.0,70.9754,71.0399,70.927,70.9512,8352.0
2020-01-07 11:30:00,87.98,87.98,87.79,87.83,8441.0,70.9431,70.9431,70.7899,70.8222,8441.0
2020-01-07 11:35:00,87.85,87.87,87.75,87.84,8851.0,70.8383,70.8544,70.7577,70.8303,8851.0
2020-01-07 11:40:00,87.85,87.89,87.8,87.8,5898.0,70.8383,70.8706,70.798,70.798,5898.0
2020-01-07 11:45:00,87.78,87.81,87.66,87.66,5927.0,70.7819,70.8061,70.6851,70.6851,5927.0
2020-01-07 11:50:00,87.63,87.7,87.58,87.65,6752.0,70.6609,70.7174,70.6206,70.6771,6752.0
2020-01-07 11:55:00,87.66,87.69,87.53,87.54,4750.0,70.6851,70.7093,70.5803,70.5884,4750.0
2020-01-07 12:00:00,87.55,87.59,87.51,87.51,7771.0,70.5964,70.6287,70.5642,70.5642,7771.0
2020-01-07 12:05:00,87.53,87.55,87.48,87.49,4080.0,70.5803,70.5964,70.54,70.548,4080.0
2020-01-07 12:10:00,87.5,87.58,87.49,87.53,17409.0,70.5561,70.6206,70.548,70.5803,17409.0
2020-01-07 12:15:00,87.53,87.6,87.52,87.6,3804.0,70.5803,70.6367,70.5722,70.6367,3804.0
2020-01-07 12:20:00,87.59,87.63,87.54,87.54,4463.0,70.6287,70.6609,70.5884,70.5884,4463.0
2020-01-07 12:25:00,87.5,87.59,87.5,87.56,4400.0,70.5561,70.6287,70.5561,70.6045,4400.0
2020-01-07 12:30:00,87.55,87.55,87.47,87.47,62117.0,70.5964,70.5964,70.5319,70.5319,62117.0
2020-01-07 12:35:00,87.48,87.64,87.46,87.64,8190.0,70.54,70.669,70.5238,70.669,8190.0
2020-01-07 12:40:00,87.64,87.84,87.63,87.84,11308.0,70.669,70.8303,70.6609,70.8303,11308.0
2020-01-07 12:45:00,87.86,87.87,87.78,87.79,4512.0,70.8464,70.8544,70.7819,70.7899,4512.0
2020-01-07 12:50:00,87.78,87.88,87.78,87.87,7131.0,70.7819,70.8625,70.7819,70.8544,7131.0
2020-01-07 12:55:00,87.89,87.96,87.89,87.9,10415.0,70.8706,70.927,70.8706,70.8786,10415.0
2020-01-07 13:00:00,87.92,88.08,87.92,88.08,15340.0,70.8948,71.0238,70.8948,71.0238,15340.0
2020-01-07 13:05:00,88.06,88.12,88.02,88.12,4868.0,71.0077,71.056,70.9754,71.056,4868.0
2020-01-07 13:10:00,88.11,88.14,88.08,88.14,7297.0,71.048,71.0722,71.0238,71.0722,7297.0
2020-01-07 13:15:00,88.11,88.12,87.99,88.05,12349.0,71.048,71.056,70.9512,70.9996,12349.0
2020-01-07 13:20:00,88.06,88.06,87.97,87.97,3281.0,71.0077,71.0077,70.9351,70.9351,3281.0
2020-01-07 13:25:00,87.97,88.04,87.93,88.01,7547.0,70.9351,70.9915,70.9028,70.9673,7547.0
2020-01-07 13:30:00,87.99,88.07,87.98,88.03,4954.0,70.9512,71.0157,70.9431,70.9835,4954.0
2020-01-07 13:35:00,88.02,88.03,87.99,88.02,4934.0,70.9754,70.9835,70.9512,70.9754,4934.0
2020-01-07 13:40:00,88.03,88.06,87.97,88.03,6232.0,70.9835,71.0077,70.9351,70.9835,6232.0
2020-01-07 13:45:00,88.04,88.04,87.99,87.99,7713.0,70.9915,70.9915,70.9512,70.9512,7713.0
2020-01-07 13:50:00,87.97,88.0,87.93,88.0,4032.0,70.9351,70.9593,70.9028,70.9593,4032.0
2020-01-07 13:55:00,87.99,88.08,87.94,88.06,6376.0,70.9512,71.0238,70.9109,71.0077,6376.0
2020-01-07 14:00:00,88.05,88.11,88.05,88.07,6003.0,70.9996,71.048,70.9996,71.0157,6003.0
2020-01-07 14:05:00,88.03,88.12,88.03,88.06,3695.0,70.9835,71.056,70.9835,71.0077,3695.0
2020-01-07 14:10:00,88.04,88.08,88.03,88.04,4637.0,70.9915,71.0238,70.9835,70.9915,4637.0
2020-01-07 14:15:00,88.03,88.07,87.97,88.06,7661.0,70.9835,71.0157,70.9351,71.0077,7661.0
2020-01-07 14:20:00,88.08,88.15,88.08,88.14,10503.0,71.0238,71.0802,71.0238,71.0722,10503.0
2020-01-07 14:25:00,88.14,88.29,88.13,88.28,18544.0,71.0722,71.1931,71.0641,71.1851,18544.0
2020-01-07 14:30:00,88.27,88.42,88.25,88.4,102897.0,71.177,71.2979,71.1609,71.2818,102897.0
2020-01-07 14:35:00,88.42,88.44,88.15,88.15,11826.0,71.2979,71.3141,71.0802,71.0802,11826.0
2020-01-07 14:40:00,88.14,88.25,88.12,88.24,8497.0,71.0722,71.1609,71.056,71.1528,8497.0
2020-01-07 14:45:00,88.23,88.31,88.22,88.28,11785.0,71.1447,71.2092,71.1367,71.1851,11785.0
2020-01-07 14:50:00,88.28,88.28,88.22,88.27,6567.0,71.1851,71.1851,71.1367,71.177,6567.0
2020-01-07 14:55:00,88.27,88.35,88.23,88.33,10308.0,71.177,71.2415,71.1447,71.2254,10308.0
2020-01-07 15:00:00,88.34,88.43,88.32,88.43,18247.0,71.2334,71.306,71.2173,71.306,18247.0
2020-01-07 15:05:00,88.42,88.45,88.37,88.38,21151.0,71.2979,71.3221,71.2576,71.2657,21151.0
2020-01-07 15:10:00,88.39,88.49,88.39,88.49,9420.0,71.2738,71.3544,71.2738,71.3544,9420.0
2020-01-07 15:15:00,88.49,88.59,88.46,88.57,19604.0,71.3544,71.435,71.3302,71.4189,19604.0
2020-01-07 15:20:00,88.58,88.59,88.48,88.52,16882.0,71.427,71.435,71.3463,71.3786,16882.0
2020-01-07 15:25:00,88.52,88.57,88.45,88.57,16363.0,71.3786,71.4189,71.3221,71.4189,16363.0
2020-01-07 15:30:00,88.57,88.63,88.54,88.56,22057.0,71.4189,71.4673,71.3947,71.4108,22057.0
2020-01-07 15:35:00,88.54,88.55,88.46,88.48,28086.0,71.3947,71.4028,71.3302,71.3463,28086.0
2020-01-07 15:40:00,88.48,88.57,88.44,88.54,25273.0,71.3463,71.4189,71.3141,71.3947,25273.0
2020-01-07 15:45:00,88.53,88.61,88.49,88.57,36842.0,71.3866,71.4512,71.3544,71.4189,36842.0
2020-01-07 15:50:00,88.57,88.57,88.32,88.39,43093.0,71.4189,71.4189,71.2173,71.2738,43093.0
2020-01-07 15:55:00,88.4,88.45,88.32,88.41,88699.0,71.2818,71.3221,71.2173,71.2899,88699.0
2020-01-08 09:30:00,88.21,88.9,87.86,88.55,30353.0,71.1286,71.685,70.8464,71.4028,30353.0
2020-01-08 09:35:00,88.58,88.75,88.52,88.75,10932.0,71.427,71.564,71.3786,71.564,10932.0
2020-01-08 09:40:00,88.7,88.8,88.65,88.7,6118.0,71.5237,71.6044,71.4834,71.5237,6118.0
2020-01-08 09:45:00,88.75,88.81,88.6,88.62,15513.0,71.564,71.6124,71.4431,71.4592,15513.0
2020-01-08 09:50:00,88.62,88.7,88.56,88.7,11448.0,71.4592,71.5237,71.4108,71.5237,11448.0
2020-01-08 09:55:00,88.68,88.93,88.68,88.92,47453.0,71.5076,71.7092,71.5076,71.7011,47453.0
2020-01-08 10:00:00,88.92,89.03,88.83,88.87,24463.0,71.7011,71.7898,71.6286,71.6608,24463.0
2020-01-08 10:05:00,88.89,88.89,88.73,88.79,7839.0,71.6769,71.6769,71.5479,71.5963,7839.0
2020-01-08 10:10:00,88.77,88.77,88.45,88.52,8958.0,71.5802,71.5802,71.3221,71.3786,8958.0
2020-01-08 10:15:00,88.53,88.63,88.48,88.48,17929.0,71.3866,71.4673,71.3463,71.3463,17929.0
2020-01-08 10:20:00,88.48,88.52,88.36,88.39,16919.0,71.3463,71.3786,71.2496,71.2738,16919.0
2020-01-08 10:25:00,88.42,88.57,88.37,88.53,20572.0,71.2979,71.4189,71.2576,71.3866,20572.0
2020-01-08 10:30:00,88.53,88.63,88.43,88.58,12165.0,71.3866,71.4673,71.306,71.427,12165.0
2020-01-08 10:35:00,88.6,88.78,88.6,88.63,22815.0,71.4431,71.5882,71.4431,71.4673,22815.0
2020-01-08 10:40:00,88.64,88.67,88.5,88.56,8629.0,71.4753,71.4995,71.3625,71.4108,8629.0
2020-01-08 10:45:00,88.54,88.58,88.44,88.54,9575.0,71.3947,71.427,71.3141,71.3947,9575.0
2020-01-08 10:50:00,88.54,88.64,88.49,88.59,6437.0,71.3947,71.4753,71.3544,71.435,6437.0
2020-01-08 10:55:00,88.6,88.76,88.6,88.63,25580.0,71.4431,71.5721,71.4431,71.4673,25580.0
2020-01-08 11:00:00,88.64,88.76,88.62,88.76,6000.0,71.4753,71.5721,71.4592,71.5721,6000.0
2020-01-08 11:05:00,88.75,88.95,88.72,88.92,11088.0,71.564,71.7253,71.5399,71.7011,11088.0
2020-01-08 11:10:00,88.93,88.95,88.85,88.93,13161.0,71.7092,71.7253,71.6447,71.7092,13161.0
2020-01-08 11:15:00,88.94,89.02,88.91,88.99,12927.0,71.7172,71.7818,71.6931,71.7576,12927.0
2020-01-08 11:20:00,89.0,89.0,88.91,88.94,7703.0,71.7656,71.7656,71.6931,71.7172,7703.0
2020-01-08 11:25:00,88.95,89.14,88.87,89.13,18518.0,71.7253,71.8785,71.6608,71.8705,18518.0
2020-01-08 11:30:00,89.09,89.09,88.81,88.94,12081.0,71.8382,71.8382,71.6124,71.7172,12081.0
2020-01-08 11:35:00,88.91,89.21,88.9,89.21,9623.0,71.6931,71.935,71.685,71.935,9623.0
2020-01-08 11:40:00,89.18,89.37,89.17,89.37,20855.0,71.9108,72.064,71.9027,72.064,20855.0
2020-01-08 11:45:00,89.36,89.37,89.23,89.32,31490.0,72.0559,72.064,71.9511,72.0237,31490.0
2020-01-08 11:50:00,89.32,89.35,89.23,89.23,21153.0,72.0237,72.0479,71.9511,71.9511,21153.0
2020-01-08 11:55:00,89.25,89.26,89.09,89.1,13381.0,71.9672,71.9753,71.8382,71.8463,13381.0
2020-01-08 12:00:00,89.1,89.2,89.1,89.11,10769.0,71.8463,71.9269,71.8463,71.8543,10769.0
2020-01-08 12:05:00,89.12,89.17,89.06,89.15,7399.0,71.8624,71.9027,71.814,71.8866,7399.0
2020-01-08 12:10:00,89.15,89.16,88.98,89.02,18760.0,71.8866,71.8946,71.7495,71.7818,18760.0
2020-01-08 12:15:00,89.01,89.19,89.01,89.11,16892.0,71.7737,71.9188,71.7737,71.8543,16892.0
2020-01-08 12:20:00,89.11,89.24,89.11,89.17,38257.0,71.8543,71.9592,71.8543,71.9027,38257.0
2020-01-08 12:25:00,89.19,89.25,89.17,89.25,6345.0,71.9188,71.9672,71.9027,71.9672,6345.0
2020-01-08 12:30:00,89.25,89.27,89.16,89.21,21439.0,71.9672,71.9833,71.8946,71.935,21439.0
2020-01-08 12:35:00,89.21,89.24,88.96,88.97,26612.0,71.935,71.9592,71.7334,71.7414,26612.0
2020-01-08 12:40:00,88.93,88.93,88.85,88.87,6306.0,71.7092,71.7092,71.6447,71.6608,6306.0
2020-01-08 12:45:00,88.86,88.94,88.81,88.91,10872.0,71.6527,71.7172,71.6124,71.6931,10872.0
2020-01-08 12:50:00,88.89,88.94,88.85,88.88,66138.0,71.6769,71.7172,71.6447,71.6689,66138.0
2020-01-08 12:55:00,88.84,88.86,88.73,88.73,7553.0,71.6366,71.6527,71.5479,71.5479,7553.0
2020-01-08 13:00:00,88.75,88.91,88.75,88.85,6661.0,71.564,71.6931,71.564,71.6447,6661.0
2020-01-08 13:05:00,88.85,89.02,88.82,89.02,8300.0,71.6447,71.7818,71.6205,71.7818,8300.0
2020-01-08 13:10:00,89.04,89.04,88.99,89.02,5847.0,71.7979,71.7979,71.7576,71.7818,5847.0
2020-01-08 13:15:00,89.01,89.03,88.86,88.91,4284.0,71.7737,71.7898,71.6527,71.6931,4284.0
2020-01-08 13:20:00,88.9,88.98,88.89,88.98,5617.0,71.685,71.7495,71.6769,71.7495,5617.0
2020-01-08 13:25:00,89.0,89.01,88.94,88.97,3769.0,71.7656,71.7737,71.7172,71.7414,3769.0
2020-01-08 13:30:00,88.98,89.0,88.95,88.95,6735.0,71.7495,71.7656,71.7253,71.7253,6735.0
2020-01-08 13:35:00,88.95,88.98,88.88,88.97,6318.0,71.7253,71.7495,71.6689,71.7414,6318.0
2020-01-08 13:40:00,88.98,88.98,88.9,88.93,5285.0,71.7495,71.7495,71.685,71.7092,5285.0
2020-01-08 13:45:00,88.91,88.94,88.87,88.87,4870.0,71.6931,71.7172,71.6608,71.6608,4870.0
2020-01-08 13:50:00,88.87,88.89,88.77,88.83,8250.0,71.6608,71.6769,71.5802,71.6286,8250.0
2020-01-08 13:55:00,88.84,88.84,88.74,88.78,14491.0,71.6366,71.6366,71.556,71.5882,14491.0
2020-01-08 14:00:00,88.8,88.84,88.76,88.79,7826.0,71.6044,71.6366,71.5721,71.5963,7826.0
2020-01-08 14:05:00,88.77,88.86,88.75,88.85,5207.0,71.5802,71.6527,71.564,71.6447,5207.0
2020-01-08 14:10:00,88.87,88.9,88.81,88.84,10963.0,71.6608,71.685,71.6124,71.6366,10963.0
2020-01-08 14:15:00,88.83,88.86,88.79,88.86,6658.0,71.6286,71.6527,71.5963,71.6527,6658.0
2020-01-08 14:20:00,88.9,88.9,88.81,88.81,6428.0,71.685,71.685,71.6124,71.6124,6428.0
2020-01-08 14:25:00,88.82,88.86,88.81,88.86,6112.0,71.6205,71.6527,71.6124,71.6527,6112.0
2020-01-08 14:30:00,88.87,88.89,88.74,88.78,7504.0,71.6608,71.6769,71.556,71.5882,7504.0
2020-01-08 14:35:00,88.79,88.86,88.77,88.84,6000.0,71.5963,71.6527,71.5802,71.6366,6000.0
2020-01-08 14:40:00,88.83,88.91,88.82,88.88,14497.0,71.6286,71.6931,71.6205,71.6689,14497.0
2020-01-08 14:45:00,88.91,88.98,88.86,88.94,9332.0,71.6931,71.7495,71.6527,71.7172,9332.0
2020-01-08 14:50:00,88.95,89.03,88.94,88.97,8391.0,71.7253,71.7898,71.7172,71.7414,8391.0
2020-01-08 14:55:00,88.98,89.05,88.98,89.04,12137.0,71.7495,71.8059,71.7495,71.7979,12137.0
2020-01-08 15:00:00,89.03,89.1,89.02,89.09,11275.0,71.7898,71.8463,71.7818,71.8382,11275.0
2020-01-08 15:05:00,89.1,89.1,89.0,89.01,20698.0,71.8463,71.8463,71.7656,71.7737,20698.0
2020-01-08 15:10:00,89.02,89.06,88.93,89.04,8495.0,71.7818,71.814,71.7092,71.7979,8495.0
2020-01-08 15:15:00,89.03,89.13,89.01,89.13,35042.0,71.7898,71.8705,71.7737,71.8705,35042.0
2020-01-08 15:20:00,89.13,89.2,89.1,89.17,8406.0,71.8705,71.9269,71.8463,71.9027,8406.0
2020-01-08 15:25:00,89.16,89.19,89.07,89.09,7763.0,71.8946,71.9188,71.8221,71.8382,7763.0
2020-01-08 15:30:00,89.08,89.1,88.95,88.98,12081.0,71.8301,71.8463,71.7253,71.7495,12081.0
2020-01-08 15:35:00,88.97,89.02,88.93,89.0,14912.0,71.7414,71.7818,71.7092,71.7656,14912.0
2020-01-08 15:40:00,88.98,89.01,88.86,88.94,18831.0,71.7495,71.7737,71.6527,71.7172,18831.0
2020-01-08 15:45:00,88.95,88.96,88.69,88.7,36978.0,71.7253,71.7334,71.5157,71.5237,36978.0
2020-01-08 15:50:00,88.69,88.72,88.5,88.63,61871.0,71.5157,71.5399,71.3625,71.4673,61871.0
2020-01-08 15:55:00,88.64,88.74,88.56,88.6,168067.0,71.4753,71.556,71.4108,71.4431,168067.0
2020-01-09 09:30:00,89.43,89.49,88.66,88.74,79759.0,72.1124,72.1607,71.4915,71.556,79759.0
2020-01-09 09:35:00,88.76,89.07,88.6,88.65,18510.0,71.5721,71.8221,71.4431,71.4834,18510.0
2020-01-09 09:40:00,88.69,88.78,88.43,88.43,48760.0,71.5157,71.5882,71.306,71.306,48760.0
2020-01-09 09:45:00,88.45,88.6,88.45,88.51,53597.0,71.3221,71.4431,71.3221,71.3705,53597.0
2020-01-09 09:50:00,88.55,88.85,88.53,88.78,31707.0,71.4028,71.6447,71.3866,71.5882,31707.0
2020-01-09 09:55:00,88.8,88.8,88.63,88.69,12612.0,71.6044,71.6044,71.4673,71.5157,12612.0
2020-01-09 10:00:00,88.72,88.79,88.57,88.73,32336.0,71.5399,71.5963,71.4189,71.5479,32336.0
2020-01-09 10:05:00,88.72,88.81,88.64,88.65,12828.0,71.5399,71.6124,71.4753,71.4834,12828.0
2020-01-09 10:10:00,88.63,88.74,88.63,88.73,13342.0,71.4673,71.556,71.4673,71.5479,13342.0
2020-01-09 10:15:00,88.74,88.8,88.59,88.64,12612.0,71.556,71.6044,71.435,71.4753,12612.0
2020-01-09 10:20:00,88.66,88.71,88.54,88.62,19139.0,71.4915,71.5318,71.3947,71.4592,19139.0
2020-01-09 10:25:00,88.64,88.75,88.58,88.75,23968.0,71.4753,71.564,71.427,71.564,23968.0
2020-01-09 10:30:00,88.78,88.8,88.69,88.7,9790.0,71.5882,71.6044,71.5157,71.5237,9790.0
2020-01-09 10:35:00,88.68,89.09,88.65,89.07,12901.0,71.5076,71.8382,71.4834,71.8221,12901.0
2020-01-09 10:40:00,89.03,89.06,88.95,88.97,30178.0,71.7898,71.814,71.7253,71.7414,30178.0
2020-01-09 10:45:00,88.95,89.1,88.91,89.09,10137.0,71.7253,71.8463,71.6931,71.8382,10137.0
2020-01-09 10:50:00,89.1,89.15,89.05,89.06,17287.0,71.8463,71.8866,71.8059,71.814,17287.0
2020-01-09 10:55:00,89.05,89.05,88.97,88.97,8741.0,71.8059,71.8059,71.7414,71.7414,8741.0
2020-01-09 11:00:00,88.97,89.07,88.91,88.95,17514.0,71.7414,71.8221,71.6931,71.7253,17514.0
2020-01-09 11:05:00,88.95,89.0,88.85,88.85,18167.0,71.7253,71.7656,71.6447,71.6447,18167.0
2020-01-09 11:10:00,88.85,88.9,88.81,88.89,14777.0,71.6447,71.685,71.6124,71.6769,14777.0
2020-01-09 11:15:00,88.87,89.02,88.87,88.99,8904.0,71.6608,71.7818,71.6608,71.7576,8904.0
2020-01-09 11:20:00,89.0,89.14,89.0,89.05,9776.0,71.7656,71.8785,71.7656,71.8059,9776.0
2020-01-09 11:25:00,89.05,89.05,88.97,89.03,9658.0,71.8059,71.8059,71.7414,71.7898,9658.0
2020-01-09 11:30:00,89.03,89.23,89.03,89.07,22618.0,71.7898,71.9511,71.7898,71.8221,22618.0
2020-01-09 11:35:00,89.1,89.14,89.03,89.03,29408.0,71.8463,71.8785,71.7898,71.7898,29408.0
2020-01-09 11:40:00,89.02,89.03,88.86,88.87,11264.0,71.7818,71.7898,71.6527,71.6608,11264.0
2020-01-09 11:45:00,88.88,88.96,88.86,88.93,19183.0,71.6689,71.7334,71.6527,71.7092,19183.0
2020-01-09 11:50:00,88.92,88.93,88.79,88.79,20629.0,71.7011,71.7092,71.5963,71.5963,20629.0
2020-01-09 11:55:00,88.8,88.98,88.8,88.95,11229.0,71.6044,71.7495,71.6044,71.7253,11229.0
2020-01-09 12:00:00,88.94,89.01,88.9,88.92,8099.0,71.7172,71.7737,71.685,71.7011,8099.0
2020-01-09 12:05:00,88.91,88.99,88.9,88.92,9435.0,71.6931,71.7576,71.685,71.7011,9435.0
2020-01-09 12:10:00,88.92,88.94,88.9,88.9,9961.0,71.7011,71.7172,71.685,71.685,9961.0
2020-01-09 12:15:00,88.91,88.92,88.79,88.79,9131.0,71.6931,71.7011,71.5963,71.5963,9131.0
2020-01-09 12:20:00,88.8,88.82,88.69,88.72,9162.0,71.6044,71.6205,71.5157,71.5399,9162.0
2020-01-09 12:25:00,88.71,88.71,88.62,88.63,4509.0,71.5318,71.5318,71.4592,71.4673,4509.0
2020-01-09 12:30:00,88.63,88.68,88.59,88.64,11210.0,71.4673,71.5076,71.435,71.4753,11210.0
2020-01-09 12:35:00,88.64,88.7,88.62,88.66,10376.0,71.4753,71.5237,71.4592,71.4915,10376.0
2020-01-09 12:40:00,88.66,88.66,88.61,88.61,5290.0,71.4915,71.4915,71.4512,71.4512,5290.0
2020-01-09 12:45:00,88.61,88.66,88.53,88.66,10224.0,71.4512,71.4915,71.3866,71.4915,10224.0
2020-01-09 12:50:00,88.66,88.85,88.66,88.78,42485.0,71.4915,71.6447,71.4915,71.5882,42485.0
2020-01-09 12:55:00,88.79,88.79,88.72,88.74,17406.0,71.5963,71.5963,71.5399,71.556,17406.0
2020-01-09 13:00:00,88.74,88.8,88.73,88.78,6553.0,71.556,71.6044,71.5479,71.5882,6553.0
2020-01-09 13:05:00,88.77,88.77,88.65,88.67,11861.0,71.5802,71.5802,71.4834,71.4995,11861.0
2020-01-09 13:10:00,88.67,88.67,88.62,88.62,5799.0,71.4995,71.4995,71.4592,71.4592,5799.0
2020-01-09 13:15:00,88.62,88.72,88.61,88.65,11914.0,71.4592,71.5399,71.4512,71.4834,11914.0
2020-01-09 13:20:00,88.63,88.63,88.49,88.55,10763.0,71.4673,71.4673,71.3544,71.4028,10763.0
2020-01-09 13:25:00,88.56,88.64,88.56,88.58,12088.0,71.4108,71.4753,71.4108,71.427,12088.0
2020-01-09 13:30:00,88.59,88.68,88.58,88.67,7098.0,71.435,71.5076,71.427,71.4995,7098.0
2020-01-09 13:35:00,88.69,88.75,88.68,88.7,8625.0,71.5157,71.564,71.5076,71.5237,8625.0
2020-01-09 13:40:00,88.71,88.75,88.68,88.73,8079.0,71.5318,71.564,71.5076,71.5479,8079.0
2020-01-09 13:45:00,88.73,88.82,88.73,88.76,11557.0,71.5479,71.6205,71.5479,71.5721,11557.0
2020-01-09 13:50:00,88.75,88.91,88.75,88.87,9566.0,71.564,71.6931,71.564,71.6608,9566.0
2020-01-09 13:55:00,88.86,88.94,88.86,88.91,9978.0,71.6527,71.7172,71.6527,71.6931,9978.0
2020-01-09 14:00:00,88.91,88.97,88.89,88.89,12284.0,71.6931,71.7414,71.6769,71.6769,12284.0
2020-01-09 14:05:00,88.89,88.93,88.82,88.93,10254.0,71.6769,71.7092,71.6205,71.7092,10254.0
2020-01-09 14:10:00,88.93,88.95,88.87,88.95,11538.0,71.7092,71.7253,71.6608,71.7253,11538.0
2020-01-09 14:15:00,88.98,89.03,88.93,88.96,13291.0,71.7495,71.7898,71.7092,71.7334,13291.0
2020-01-09 14:20:00,88.95,88.99,88.92,88.96,7046.0,71.7253,71.7576,71.7011,71.7334,7046.0
2020-01-09 14:25:00,88.96,89.01,88.93,88.93,14904.0,71.7334,71.7737,71.7092,71.7092,14904.0
2020-01-09 14:30:00,88.94,88.94,88.82,88.91,52396.0,71.7172,71.7172,71.6205,71.6931,52396.0
2020-01-09 14:35:00,88.92,89.01,88.82,88.93,18865.0,71.7011,71.7737,71.6205,71.7092,18865.0
2020-01-09 14:40:00,88.94,89.02,88.93,89.0,13498.0,71.7172,71.7818,71.7092,71.7656,13498.0
2020-01-09 14:45:00,89.01,89.06,88.99,89.04,12445.0,71.7737,71.814,71.7576,71.7979,12445.0
2020-01-09 14:50:00,89.04,89.08,88.99,89.04,14534.0,71.7979,71.8301,71.7576,71.7979,14534.0
2020-01-09 14:55:00,89.03,89.13,89.02,89.08,12917.0,71.7898,71.8705,71.7818,71.8301,12917.0
2020-01-09 15:00:00,89.09,89.11,89.05,89.1,10562.0,71.8382,71.8543,71.8059,71.8463,10562.0
2020-01-09 15:05:00,89.08,89.09,89.01,89.02,9268.0,71.8301,71.8382,71.7737,71.7818,9268.0
2020-01-09 15:10:00,89.03,89.07,88.92,89.03,54111.0,71.7898,71.8221,71.7011,71.7898,54111.0
2020-01-09 15:15:00,89.03,89.1,89.02,89.05,14030.0,71.7898,71.8463,71.7818,71.8059,14030.0
2020-01-09 15:20:00,89.05,89.05,88.98,89.0,8741.0,71.8059,71.8059,71.7495,71.7656,8741.0
2020-01-09 15:25:00,89.01,89.12,88.98,89.11,11688.0,71.7737,71.8624,71.7495,71.8543,11688.0
2020-01-09 15:30:00,89.12,89.16,89.06,89.06,17955.0,71.8624,71.8946,71.814,71.814,17955.0
2020-01-09 15:35:00,89.07,89.08,88.99,89.02,13993.0,71.8221,71.8301,71.7576,71.7818,13993.0
2020-01-09 15:40:00,89.03,89.12,89.0,89.03,22676.0,71.7898,71.8624,71.7656,71.7898,22676.0
2020-01-09 15:45:00,89.03,89.05,89.0,89.05,44247.0,71.7898,71.8059,71.7656,71.8059,44247.0
2020-01-09 15:50:00,89.07,89.25,89.05,89.21,81474.0,71.8221,71.9672,71.8059,71.935,81474.0
2020-01-09 15:55:00,89.22,89.42,89.2,89.37,169373.0,71.943,72.1043,71.9269,72.064,169373.0
2020-01-10 09:30:00,89.58,90.23,89.34,90.0,110341.0,72.2333,72.7574,72.0398,72.572,110341.0
2020-01-10 09:35:00,90.0,90.19,89.91,90.12,41360.0,72.572,72.7252,72.4994,72.6687,41360.0
2020-01-10 09:40:00,90.07,90.11,89.95,90.01,40009.0,72.6284,72.6607,72.5317,72.58,40009.0
2020-01-10 09:45:00,90.01,90.16,89.78,90.16,29146.0,72.58,72.701,72.3946,72.701,29146.0
2020-01-10 09:50:00,90.16,90.23,89.88,89.92,56251.0,72.701,72.7574,72.4752,72.5075,56251.0
2020-01-10 09:55:00,89.94,90.07,89.9,90.02,20079.0,72.5236,72.6284,72.4914,72.5881,20079.0
2020-01-10 10:00:00,90.02,90.23,89.99,90.16,33370.0,72.5881,72.7574,72.5639,72.701,33370.0
2020-01-10 10:05:00,90.17,90.55,90.1,90.13,81188.0,72.7091,73.0155,72.6526,72.6768,81188.0
2020-01-10 10:10:00,90.16,90.34,90.13,90.23,16099.0,72.701,72.8461,72.6768,72.7574,16099.0
2020-01-10 10:15:00,90.23,90.4,90.15,90.38,7683.0,72.7574,72.8945,72.6929,72.8784,7683.0
2020-01-10 10:20:00,90.42,90.53,90.42,90.52,14313.0,72.9107,72.9994,72.9107,72.9913,14313.0
2020-01-10 10:25:00,90.52,90.62,90.46,90.59,13228.0,72.9913,73.0719,72.9429,73.0477,13228.0
2020-01-10 10:30:00,90.58,90.58,90.47,90.52,9587.0,73.0397,73.0397,72.951,72.9913,9587.0
2020-01-10 10:35:00,90.48,90.53,90.44,90.53,10461.0,72.959,72.9994,72.9268,72.9994,10461.0
2020-01-10 10:40:00,90.54,90.59,90.48,90.53,12056.0,73.0074,73.0477,72.959,72.9994,12056.0
2020-01-10 10:45:00,90.52,90.54,90.38,90.39,12504.0,72.9913,73.0074,72.8784,72.8865,12504.0
2020-01-10 10:50:00,90.38,90.54,90.33,90.54,18550.0,72.8784,73.0074,72.8381,73.0074,18550.0
2020-01-10 10:55:00,90.54,90.64,90.53,90.63,18459.0,73.0074,73.0881,72.9994,73.08,18459.0
2020-01-10 11:00:00,90.64,90.74,90.58,90.62,25113.0,73.0881,73.1687,73.0397,73.0719,25113.0
2020-01-10 11:05:00,90.62,90.63,90.42,90.42,7911.0,73.0719,73.08,72.9107,72.9107,7911.0
2020-01-10 11:10:00,90.41,90.53,90.4,90.51,21547.0,72.9026,72.9994,72.8945,72.9832,21547.0
2020-01-10 11:15:00,90.5,90.5,90.41,90.46,9987.0,72.9752,72.9752,72.9026,72.9429,9987.0
2020-01-10 11:20:00,90.47,90.52,90.43,90.45,8043.0,72.951,72.9913,72.9187,72.9348,8043.0
2020-01-10 11:25:00,90.44,90.47,90.38,90.43,22238.0,72.9268,72.951,72.8784,72.9187,22238.0
2020-01-10 11:30:00,90.42,90.49,90.37,90.49,15146.0,72.9107,72.9671,72.8703,72.9671,15146.0
2020-01-10 11:35:00,90.48,90.53,90.45,90.51,23803.0,72.959,72.9994,72.9348,72.9832,23803.0
2020-01-10 11:40:00,90.5,90.55,90.45,90.48,15912.0,72.9752,73.0155,72.9348,72.959,15912.0
2020-01-10 11:45:00,90.47,90.48,90.4,90.43,11946.0,72.951,72.959,72.8945,72.9187,11946.0
2020-01-10 11:50:00,90.42,90.52,90.41,90.5,11635.0,72.9107,72.9913,72.9026,72.9752,11635.0
2020-01-10 11:55:00,90.51,90.55,90.44,90.45,14423.0,72.9832,73.0155,72.9268,72.9348,14423.0
2020-01-10 12:00:00,90.44,90.45,90.14,90.15,52352.0,72.9268,72.9348,72.6849,72.6929,52352.0
2020-01-10 12:05:00,90.15,90.24,90.07,90.07,15239.0,72.6929,72.7655,72.6284,72.6284,15239.0
2020-01-10 12:10:00,90.05,90.11,89.98,90.05,10726.0,72.6123,72.6607,72.5559,72.6123,10726.0
2020-01-10 12:15:00,90.06,90.14,90.0,90.14,11873.0,72.6204,72.6849,72.572,72.6849,11873.0
2020-01-10 12:20:00,90.11,90.12,90.04,90.04,5093.0,72.6607,72.6687,72.6042,72.6042,5093.0
2020-01-10 12:25:00,90.06,90.22,90.02,90.22,10874.0,72.6204,72.7494,72.5881,72.7494,10874.0
2020-01-10 12:30:00,90.2,90.24,90.16,90.22,12815.0,72.7333,72.7655,72.701,72.7494,12815.0
2020-01-10 12:35:00,90.23,90.23,90.11,90.2,7917.0,72.7574,72.7574,72.6607,72.7333,7917.0
2020-01-10 12:40:00,90.18,90.2,90.09,90.12,16722.0,72.7171,72.7333,72.6446,72.6687,16722.0
2020-01-10 12:45:00,90.12,90.25,90.12,90.24,9327.0,72.6687,72.7736,72.6687,72.7655,9327.0
2020-01-10 12:50:00,90.24,90.25,90.13,90.2,16968.0,72.7655,72.7736,72.6768,72.7333,16968.0
2020-01-10 12:55:00,90.2,90.26,90.19,90.21,9430.0,72.7333,72.7816,72.7252,72.7413,9430.0
2020-01-10 13:00:00,90.21,90.32,90.2,90.32,7205.0,72.7413,72.83,72.7333,72.83,7205.0
2020-01-10 13:05:00,90.32,90.35,90.27,90.27,5998.0,72.83,72.8542,72.7897,72.7897,5998.0
2020-01-10 13:10:00,90.26,90.33,90.25,90.3,8959.0,72.7816,72.8381,72.7736,72.8139,8959.0
2020-01-10 13:15:00,90.31,90.41,90.31,90.35,6581.0,72.822,72.9026,72.822,72.8542,6581.0
2020-01-10 13:20:00,90.34,90.35,90.29,90.29,4042.0,72.8461,72.8542,72.8058,72.8058,4042.0
2020-01-10 13:25:00,90.29,90.45,90.28,90.42,66293.0,72.8058,72.9348,72.7978,72.9107,66293.0
2020-01-10 13:30:00,90.44,90.61,90.43,90.61,14921.0,72.9268,73.0639,72.9187,73.0639,14921.0
2020-01-10 13:35:00,90.6,90.64,90.58,90.62,12486.0,73.0558,73.0881,73.0397,73.0719,12486.0
2020-01-10 13:40:00,90.57,90.7,90.53,90.67,9207.0,73.0316,73.1364,72.9994,73.1122,9207.0
2020-01-10 13:45:00,90.67,90.71,90.64,90.69,16678.0,73.1122,73.1445,73.0881,73.1284,16678.0
2020-01-10 13:50:00,90.69,90.69,90.62,90.62,3799.0,73.1284,73.1284,73.0719,73.0719,3799.0
2020-01-10 13:55:00,90.62,90.7,90.62,90.63,9880.0,73.0719,73.1364,73.0719,73.08,9880.0
2020-01-10 14:00:00,90.63,90.69,90.59,90.66,10710.0,73.08,73.1284,73.0477,73.1042,10710.0
2020-01-10 14:05:00,90.65,90.7,90.63,90.67,12243.0,73.0961,73.1364,73.08,73.1122,12243.0
2020-01-10 14:10:00,90.66,90.68,90.43,90.44,18861.0,73.1042,73.1203,72.9187,72.9268,18861.0
2020-01-10 14:15:00,90.45,90.55,90.44,90.55,6640.0,72.9348,73.0155,72.9268,73.0155,6640.0
2020-01-10 14:20:00,90.55,90.55,90.48,90.52,6607.0,73.0155,73.0155,72.959,72.9913,6607.0
2020-01-10 14:25:00,90.52,90.56,90.48,90.56,13499.0,72.9913,73.0235,72.959,73.0235,13499.0
2020-01-10 14:30:00,90.57,90.6,90.53,90.55,15101.0,73.0316,73.0558,72.9994,73.0155,15101.0
2020-01-10 14:35:00,90.57,90.64,90.56,90.58,9574.0,73.0316,73.0881,73.0235,73.0397,9574.0
2020-01-10 14:40:00,90.59,90.66,90.55,90.62,20423.0,73.0477,73.1042,73.0155,73.0719,20423.0
2020-01-10 14:45:00,90.62,90.64,90.57,90.61,8221.0,73.0719,73.0881,73.0316,73.0639,8221.0
2020-01-10 14:50:00,90.61,90.61,90.54,90.59,15635.0,73.0639,73.0639,73.0074,73.0477,15635.0
2020-01-10 14:55:00,90.59,90.63,90.56,90.61,10023.0,73.0477,73.08,73.0235,73.0639,10023.0
2020-01-10 15:00:00,90.6,90.6,90.49,90.54,16470.0,73.0558,73.0558,72.9671,73.0074,16470.0
2020-01-10 15:05:00,90.54,90.54,90.46,90.5,16680.0,73.0074,73.0074,72.9429,72.9752,16680.0
2020-01-10 15:10:00,90.5,90.53,90.46,90.5,21918.0,72.9752,72.9994,72.9429,72.9752,21918.0
2020-01-10 15:15:00,90.51,90.56,90.48,90.53,24555.0,72.9832,73.0235,72.959,72.9994,24555.0
2020-01-10 15:20:00,90.53,90.59,90.51,90.57,20787.0,72.9994,73.0477,72.9832,73.0316,20787.0
2020-01-10 15:25:00,90.58,90.67,90.53,90.66,24850.0,73.0397,73.1122,72.9994,73.1042,24850.0
2020-01-10 15:30:00,90.65,90.65,90.51,90.53,27121.0,73.0961,73.0961,72.9832,72.9994,27121.0
2020-01-10 15:35:00,90.53,90.56,90.47,90.5,40047.0,72.9994,73.0235,72.951,72.9752,40047.0
2020-01-10 15:40:00,90.51,90.61,90.51,90.55,50307.0,72.9832,73.0639,72.9832,73.0155,50307.0
2020-01-10 15:45:00,90.54,90.64,90.5,90.51,45721.0,73.0074,73.0881,72.9752,72.9832,45721.0
2020-01-10 15:50:00,90.5,90.61,90.48,90.6,71338.0,72.9752,73.0639,72.959,73.0558,71338.0
2020-01-10 15:55:00,90.58,90.69,90.56,90.65,147980.0,73.0397,73.1284,73.0235,73.0961,147980.0
2020-01-13 09:30:00,90.64,91.16,90.52,90.92,43113.0,73.0881,73.5074,72.9913,73.3138,43113.0
2020-01-13 09:35:00,90.95,91.08,90.78,90.89,33364.0,73.338,73.4428,73.2009,73.2896,33364.0
2020-01-13 09:40:00,90.85,90.92,90.6,90.8,23259.0,73.2574,73.3138,73.0558,73.2171,23259.0
2020-01-13 09:45:00,90.83,90.87,90.55,90.65,14318.0,73.2413,73.2735,73.0155,73.0961,14318.0
2020-01-13 09:50:00,90.66,90.91,90.66,90.79,16505.0,73.1042,73.3058,73.1042,73.209,16505.0
2020-01-13 09:55:00,90.8,91.1,90.78,91.09,14337.0,73.2171,73.459,73.2009,73.4509,14337.0
2020-01-13 10:00:00,91.08,91.1,90.91,91.0,15546.0,73.4428,73.459,73.3058,73.3783,15546.0
2020-01-13 10:05:00,91.0,91.05,90.81,90.82,12531.0,73.3783,73.4187,73.2251,73.2332,12531.0
2020-01-13 10:10:00,90.77,90.77,90.53,90.53,7889.0,73.1929,73.1929,72.9994,72.9994,7889.0
2020-01-13 10:15:00,90.48,90.57,90.36,90.36,13528.0,72.959,73.0316,72.8623,72.8623,13528.0
2020-01-13 10:20:00,90.36,90.57,90.36,90.5,13874.0,72.8623,73.0316,72.8623,72.9752,13874.0
2020-01-13 10:25:00,90.57,90.6,90.49,90.52,24351.0,73.0316,73.0558,72.9671,72.9913,24351.0
2020-01-13 10:30:00,90.53,90.61,90.47,90.59,39666.0,72.9994,73.0639,72.951,73.0477,39666.0
2020-01-13 10:35:00,90.58,90.65,90.48,90.48,25005.0,73.0397,73.0961,72.959,72.959,25005.0
2020-01-13 10:40:00,90.46,90.51,90.39,90.43,12041.0,72.9429,72.9832,72.8865,72.9187,12041.0
2020-01-13 10:45:00,90.44,90.64,90.44,90.63,24511.0,72.9268,73.0881,72.9268,73.08,24511.0
2020-01-13 10:50:00,90.63,90.69,90.58,90.67,10698.0,73.08,73.1284,73.0397,73.1122,10698.0
2020-01-13 10:55:00,90.67,90.7,90.53,90.53,5723.0,73.1122,73.1364,72.9994,72.9994,5723.0
2020-01-13 11:00:00,90.55,90.71,90.48,90.68,12094.0,73.0155,73.1445,72.959,73.1203,12094.0
2020-01-13 11:05:00,90.69,90.69,90.59,90.69,9122.0,73.1284,73.1284,73.0477,73.1284,9122.0
2020-01-13 11:10:00,90.68,90.77,90.67,90.72,13033.0,73.1203,73.1929,73.1122,73.1526,13033.0
2020-01-13 11:15:00,90.72,90.82,90.72,90.8,7736.0,73.1526,73.2332,73.1526,73.2171,7736.0
2020-01-13 11:20:00,90.79,90.91,90.79,90.91,13377.0,73.209,73.3058,73.209,73.3058,13377.0
2020-01-13 11:25:00,90.92,91.0,90.82,91.0,28362.0,73.3138,73.3783,73.2332,73.3783,28362.0
2020-01-13 11:30:00,91.03,91.08,90.95,91.07,9133.0,73.4025,73.4428,73.338,73.4348,9133.0
2020-01-13 11:35:00,91.08,91.14,90.96,91.01,12143.0,73.4428,73.4912,73.3461,73.3864,12143.0
2020-01-13 11:40:00,91.01,91.05,90.93,90.96,4771.0,73.3864,73.4187,73.3219,73.3461,4771.0
2020-01-13 11:45:00,90.99,91.0,90.86,90.89,5309.0,73.3703,73.3783,73.2655,73.2896,5309.0
2020-01-13 11:50:00,90.87,90.87,90.7,90.75,4763.0,73.2735,73.2735,73.1364,73.1768,4763.0
2020-01-13 11:55:00,90.79,90.85,90.75,90.83,5917.0,73.209,73.2574,73.1768,73.2413,5917.0
2020-01-13 12:00:00,90.84,90.87,90.8,90.87,6789.0,73.2493,73.2735,73.2171,73.2735,6789.0
2020-01-13 12:05:00,90.88,90.9,90.79,90.9,5712.0,73.2816,73.2977,73.209,73.2977,5712.0
2020-01-13 12:10:00,90.88,90.97,90.87,90.91,5905.0,73.2816,73.3542,73.2735,73.3058,5905.0
2020-01-13 12:15:00,90.91,90.96,90.9,90.95,6695.0,73.3058,73.3461,73.2977,73.338,6695.0
2020-01-13 12:20:00,90.95,90.97,90.89,90.92,6110.0,73.338,73.3542,73.2896,73.3138,6110.0
2020-01-13 12:25:00,90.93,90.96,90.92,90.94,5417.0,73.3219,73.3461,73.3138,73.33,5417.0
2020-01-13 12:30:00,90.94,90.99,90.93,90.94,6637.0,73.33,73.3703,73.3219,73.33,6637.0
2020-01-13 12:35:00,90.95,90.96,90.86,90.87,5237.0,73.338,73.3461,73.2655,73.2735,5237.0
2020-01-13 12:40:00,90.86,90.86,90.76,90.77,7200.0,73.2655,73.2655,73.1848,73.1929,7200.0
2020-01-13 12:45:00,90.77,90.8,90.75,90.77,5429.0,73.1929,73.2171,73.1768,73.1929,5429.0
2020-01-13 12:50:00,90.79,90.84,90.77,90.78,4360.0,73.209,73.2493,73.1929,73.2009,4360.0
2020-01-13 12:55:00,90.77,90.82,90.76,90.79,7987.0,73.1929,73.2332,73.1848,73.209,7987.0
2020-01-13 13:00:00,90.79,90.83,90.72,90.72,4713.0,73.209,73.2413,73.1526,73.1526,4713.0
2020-01-13 13:05:00,90.72,90.77,90.72,90.77,3100.0,73.1526,73.1929,73.1526,73.1929,3100.0
2020-01-13 13:10:00,90.75,90.79,90.69,90.79,6598.0,73.1768,73.209,73.1284,73.209,6598.0
2020-01-13 13:15:00,90.79,90.8,90.76,90.8,3928.0,73.209,73.2171,73.1848,73.2171,3928.0
2020-01-13 13:20:00,90.79,90.85,90.78,90.85,6548.0,73.209,73.2574,73.2009,73.2574,6548.0
2020-01-13 13:25:00,90.85,90.85,90.77,90.77,5210.0,73.2574,73.2574,73.1929,73.1929,5210.0
2020-01-13 13:30:00,90.78,90.81,90.7,90.79,7602.0,73.2009,73.2251,73.1364,73.209,7602.0
2020-01-13 13:35:00,90.78,90.87,90.76,90.8,15461.0,73.2009,73.2735,73.1848,73.2171,15461.0
2020-01-13 13:40:00,90.81,90.94,90.81,90.92,17178.0,73.2251,73.33,73.2251,73.3138,17178.0
2020-01-13 13:45:00,90.9,91.03,90.9,91.0,10586.0,73.2977,73.4025,73.2977,73.3783,10586.0
2020-01-13 13:50:00,91.0,91.06,90.97,91.02,8759.0,73.3783,73.4267,73.3542,73.3945,8759.0
2020-01-13 13:55:00,91.02,91.09,91.01,91.07,12178.0,73.3945,73.4509,73.3864,73.4348,12178.0
2020-01-13 14:00:00,91.09,91.12,91.04,91.08,11609.0,73.4509,73.4751,73.4106,73.4428,11609.0
2020-01-13 14:05:00,91.08,91.18,91.07,91.1,10298.0,73.4428,73.5235,73.4348,73.459,10298.0
2020-01-13 14:10:00,91.13,91.28,91.1,91.27,29050.0,73.4832,73.6041,73.459,73.5961,29050.0
2020-01-13 14:15:00,91.27,91.27,91.17,91.19,9065.0,73.5961,73.5961,73.5154,73.5315,9065.0
2020-01-13 14:20:00,91.19,91.25,91.15,91.22,9745.0,73.5315,73.5799,73.4993,73.5557,9745.0
2020-01-13 14:25:00,91.21,91.23,91.17,91.18,6232.0,73.5477,73.5638,73.5154,73.5235,6232.0
2020-01-13 14:30:00,91.18,91.18,91.06,91.09,13179.0,73.5235,73.5235,73.4267,73.4509,13179.0
2020-01-13 14:35:00,91.09,91.17,91.07,91.17,12421.0,73.4509,73.5154,73.4348,73.5154,12421.0
2020-01-13 14:40:00,91.16,91.23,91.16,91.23,9255.0,73.5074,73.5638,73.5074,73.5638,9255.0
2020-01-13 14:45:00,91.24,91.27,91.09,91.16,17228.0,73.5719,73.5961,73.4509,73.5074,17228.0
2020-01-13 14:50:00,91.14,91.15,91.07,91.1,5943.0,73.4912,73.4993,73.4348,73.459,5943.0
2020-01-13 14:55:00,91.12,91.15,91.07,91.13,7556.0,73.4751,73.4993,73.4348,73.4832,7556.0
2020-01-13 15:00:00,91.14,91.2,91.13,91.16,10810.0,73.4912,73.5396,73.4832,73.5074,10810.0
2020-01-13 15:05:00,91.15,91.18,91.12,91.14,11302.0,73.4993,73.5235,73.4751,73.4912,11302.0
2020-01-13 15:10:00,91.15,91.16,91.01,91.03,6276.0,73.4993,73.5074,73.3864,73.4025,6276.0
2020-01-13 15:15:00,91.03,91.07,91.0,91.05,14678.0,73.4025,73.4348,73.3783,73.4187,14678.0
2020-01-13 15:20:00,91.05,91.06,90.91,90.95,17584.0,73.4187,73.4267,73.3058,73.338,17584.0
2020-01-13 15:25:00,90.95,90.99,90.91,90.98,15459.0,73.338,73.3703,73.3058,73.3622,15459.0
2020-01-13 15:30:00,90.98,91.03,90.94,90.99,22879.0,73.3622,73.4025,73.33,73.3703,22879.0
2020-01-13 15:35:00,90.99,91.02,90.95,91.01,24863.0,73.3703,73.3945,73.338,73.3864,24863.0
2020-01-13 15:40:00,91.0,91.17,90.99,91.0,42874.0,73.3783,73.5154,73.3703,73.3783,42874.0
2020-01-13 15:45:00,90.99,91.15,90.98,91.04,41312.0,73.3703,73.4993,73.3622,73.4106,41312.0
2020-01-13 15:50:00,91.04,91.21,91.01,91.18,51487.0,73.4106,73.5477,73.3864,73.5235,51487.0
2020-01-13 15:55:00,91.17,91.27,91.0,91.25,124707.0,73.5154,73.5961,73.3783,73.5799,124707.0
2020-01-14 09:30:00,90.98,91.3,90.78,91.17,72977.0,73.3622,73.6202,73.2009,73.5154,72977.0
2020-01-14 09:35:00,91.11,91.16,90.95,91.14,7111.0,73.467,73.5074,73.338,73.4912,7111.0
2020-01-14 09:40:00,91.17,91.26,91.14,91.21,9650.0,73.5154,73.588,73.4912,73.5477,9650.0
2020-01-14 09:45:00,91.25,91.82,91.25,91.72,31065.0,73.5799,74.0396,73.5799,73.9589,31065.0
2020-01-14 09:50:00,91.66,91.83,91.54,91.56,50537.0,73.9105,74.0476,73.8138,73.8299,50537.0
2020-01-14 09:55:00,91.55,91.6,91.42,91.52,12473.0,73.8218,73.8622,73.717,73.7976,12473.0
2020-01-14 10:00:00,91.52,91.63,91.41,91.44,18992.0,73.7976,73.8863,73.7089,73.7331,18992.0
2020-01-14 10:05:00,91.36,91.36,91.09,91.18,20686.0,73.6686,73.6686,73.4509,73.5235,20686.0
2020-01-14 10:10:00,91.19,91.31,91.14,91.28,11733.0,73.5315,73.6283,73.4912,73.6041,11733.0
2020-01-14 10:15:00,91.26,91.36,91.22,91.32,4400.0,73.588,73.6686,73.5557,73.6364,4400.0
2020-01-14 10:20:00,91.29,91.29,91.09,91.12,8964.0,73.6122,73.6122,73.4509,73.4751,8964.0
2020-01-14 10:25:00,91.18,91.35,91.18,91.34,7641.0,73.5235,73.6606,73.5235,73.6525,7641.0
2020-01-14 10:30:00,91.34,91.41,91.1,91.16,25912.0,73.6525,73.7089,73.459,73.5074,25912.0
2020-01-14 10:35:00,91.18,91.37,91.18,91.29,4391.0,73.5235,73.6767,73.5235,73.6122,4391.0
2020-01-14 10:40:00,91.28,91.28,90.98,91.0,19947.0,73.6041,73.6041,73.3622,73.3783,19947.0
2020-01-14 10:45:00,91.0,91.17,90.98,91.09,10295.0,73.3783,73.5154,73.3622,73.4509,10295.0
2020-01-14 10:50:00,91.14,91.16,91.06,91.15,9577.0,73.4912,73.5074,73.4267,73.4993,9577.0
2020-01-14 10:55:00,91.14,91.15,91.04,91.12,8232.0,73.4912,73.4993,73.4106,73.4751,8232.0
2020-01-14 11:00:00,91.12,91.16,91.07,91.07,9443.0,73.4751,73.5074,73.4348,73.4348,9443.0
2020-01-14 11:05:00,91.06,91.16,91.04,91.12,10081.0,73.4267,73.5074,73.4106,73.4751,10081.0
2020-01-14 11:10:00,91.11,91.18,91.06,91.17,7494.0,73.467,73.5235,73.4267,73.5154,7494.0
2020-01-14 11:15:00,91.16,91.35,91.15,91.25,25549.0,73.5074,73.6606,73.4993,73.5799,25549.0
2020-01-14 11:20:00,91.25,91.39,91.19,91.29,6446.0,73.5799,73.6928,73.5315,73.6122,6446.0
2020-01-14 11:25:00,91.3,91.33,91.22,91.24,4497.0,73.6202,73.6444,73.5557,73.5719,4497.0
2020-01-14 11:30:00,91.31,91.34,91.27,91.27,4413.0,73.6283,73.6525,73.5961,73.5961,4413.0
2020-01-14 11:35:00,91.24,91.25,91.2,91.23,5030.0,73.5719,73.5799,73.5396,73.5638,5030.0
2020-01-14 11:40:00,91.23,91.26,91.19,91.2,5700.0,73.5638,73.588,73.5315,73.5396,5700.0
2020-01-14 11:45:00,91.21,91.33,91.21,91.33,6794.0,73.5477,73.6444,73.5477,73.6444,6794.0
2020-01-14 11:50:00,91.34,91.35,91.29,91.31,5805.0,73.6525,73.6606,73.6122,73.6283,5805.0
2020-01-14 11:55:00,91.31,91.39,91.29,91.37,10425.0,73.6283,73.6928,73.6122,73.6767,10425.0
2020-01-14 12:00:00,91.37,91.55,91.36,91.5,24417.0,73.6767,73.8218,73.6686,73.7815,24417.0
2020-01-14 12:05:00,91.5,91.56,91.49,91.54,5862.0,73.7815,73.8299,73.7735,73.8138,5862.0
2020-01-14 12:10:00,91.56,91.6,91.53,91.54,5417.0,73.8299,73.8622,73.8057,73.8138,5417.0
2020-01-14 12:15:00,91.55,91.65,91.49,91.64,4992.0,73.8218,73.9025,73.7735,73.8944,4992.0
2020-01-14 12:20:00,91.65,91.68,91.59,91.6,5651.0,73.9025,73.9267,73.8541,73.8622,5651.0
2020-01-14 12:25:00,91.6,91.63,91.57,91.61,7001.0,73.8622,73.8863,73.838,73.8702,7001.0
2020-01-14 12:30:00,91.61,91.65,91.57,91.62,19141.0,73.8702,73.9025,73.838,73.8783,19141.0
2020-01-14 12:35:00,91.6,91.63,91.52,91.58,6032.0,73.8622,73.8863,73.7976,73.846,6032.0
2020-01-14 12:40:00,91.59,91.6,91.51,91.54,7402.0,73.8541,73.8622,73.7896,73.8138,7402.0
2020-01-14 12:45:00,91.54,91.57,91.47,91.52,10079.0,73.8138,73.838,73.7573,73.7976,10079.0
2020-01-14 12:50:00,91.53,91.56,91.5,91.56,6847.0,73.8057,73.8299,73.7815,73.8299,6847.0
2020-01-14 12:55:00,91.55,91.55,91.51,91.52,14050.0,73.8218,73.8218,73.7896,73.7976,14050.0
2020-01-14 13:00:00,91.53,91.56,91.48,91.54,5374.0,73.8057,73.8299,73.7654,73.8138,5374.0
2020-01-14 13:05:00,91.53,91.55,91.51,91.52,6410.0,73.8057,73.8218,73.7896,73.7976,6410.0
2020-01-14 13:10:00,91.52,91.53,91.45,91.49,4855.0,73.7976,73.8057,73.7412,73.7735,4855.0
2020-01-14 13:15:00,91.49,91.53,91.46,91.51,4018.0,73.7735,73.8057,73.7493,73.7896,4018.0
2020-01-14 13:20:00,91.5,91.53,91.47,91.47,4477.0,73.7815,73.8057,73.7573,73.7573,4477.0
2020-01-14 13:25:00,91.48,91.56,91.48,91.51,8208.0,73.7654,73.8299,73.7654,73.7896,8208.0
2020-01-14 13:30:00,91.5,91.56,91.49,91.49,7164.0,73.7815,73.8299,73.7735,73.7735,7164.0
2020-01-14 13:35:00,91.5,91.55,90.89,91.36,54796.0,73.7815,73.8218,73.2896,73.6686,54796.0
2020-01-14 13:40:00,91.38,91.43,91.09,91.13,15941.0,73.6848,73.7251,73.4509,73.4832,15941.0
2020-01-14 13:45:00,91.09,91.13,90.9,90.91,13528.0,73.4509,73.4832,73.2977,73.3058,13528.0
2020-01-14 13:50:00,90.97,91.0,90.81,90.81,21004.0,73.3542,73.3783,73.2251,73.2251,21004.0
2020-01-14 13:55:00,90.85,90.85,90.71,90.73,14207.0,73.2574,73.2574,73.1445,73.1606,14207.0
2020-01-14 14:00:00,90.76,90.78,90.57,90.62,19306.0,73.1848,73.2009,73.0316,73.0719,19306.0
2020-01-14 14:05:00,90.63,90.83,90.62,90.67,35768.0,73.08,73.2413,73.0719,73.1122,35768.0
2020-01-14 14:10:00,90.72,90.72,90.5,90.55,21131.0,73.1526,73.1526,72.9752,73.0155,21131.0
2020-01-14 14:15:00,90.59,90.72,90.55,90.6,13719.0,73.0477,73.1526,73.0155,73.0558,13719.0
2020-01-14 14:20:00,90.59,90.72,90.51,90.71,11548.0,73.0477,73.1526,72.9832,73.1445,11548.0
2020-01-14 14:25:00,90.71,90.79,90.64,90.79,13500.0,73.1445,73.209,73.0881,73.209,13500.0
2020-01-14 14:30:00,90.8,90.82,90.74,90.82,6945.0,73.2171,73.2332,73.1687,73.2332,6945.0
2020-01-14 14:35:00,90.84,90.89,90.83,90.86,8214.0,73.2493,73.2896,73.2413,73.2655,8214.0
2020-01-14 14:40:00,90.86,90.91,90.82,90.83,8290.0,73.2655,73.3058,73.2332,73.2413,8290.0
2020-01-14 14:45:00,90.81,90.89,90.79,90.79,43035.0,73.2251,73.2896,73.209,73.209,43035.0
2020-01-14 14:50:00,90.78,90.82,90.71,90.76,11833.0,73.2009,73.2332,73.1445,73.1848,11833.0
2020-01-14 14:55:00,90.75,90.77,90.67,90.68,11389.0,73.1768,73.1929,73.1122,73.1203,11389.0
2020-01-14 15:00:00,90.68,90.73,90.58,90.6,19855.0,73.1203,73.1606,73.0397,73.0558,19855.0
2020-01-14 15:05:00,90.59,90.62,90.46,90.46,24308.0,73.0477,73.0719,72.9429,72.9429,24308.0
2020-01-14 15:10:00,90.45,90.48,90.26,90.36,32876.0,72.9348,72.959,72.7816,72.8623,32876.0
2020-01-14 15:15:00,90.36,90.48,90.34,90.43,13811.0,72.8623,72.959,72.8461,72.9187,13811.0
2020-01-14 15:20:00,90.45,90.57,90.44,90.56,10296.0,72.9348,73.0316,72.9268,73.0235,10296.0
2020-01-14 15:25:00,90.59,90.6,90.46,90.48,16598.0,73.0477,73.0558,72.9429,72.959,16598.0
2020-01-14 15:30:00,90.47,90.65,90.43,90.58,12112.0,72.951,73.0961,72.9187,73.0397,12112.0
2020-01-14 15:35:00,90.59,90.67,90.52,90.53,20890.0,73.0477,73.1122,72.9913,72.9994,20890.0
2020-01-14 15:40:00,90.53,90.62,90.53,90.57,27532.0,72.9994,73.0719,72.9994,73.0316,27532.0
2020-01-14 15:45:00,90.58,90.65,90.5,90.51,31391.0,73.0397,73.0961,72.9752,72.9832,31391.0
2020-01-14 15:50:00,90.5,90.54,90.42,90.51,54275.0,72.9752,73.0074,72.9107,72.9832,54275.0
2020-01-14 15:55:00,90.51,90.63,90.46,90.46,94657.0,72.9832,73.08,72.9429,72.9429,94657.0
2020-01-15 09:30:00,87.6,88.25,87.29,87.96,307389.0,70.6367,71.1609,70.3868,70.927,307389.0
2020-01-15 09:35:00,88.01,88.74,87.95,88.29,88478.0,70.9673,71.556,70.919,71.1931,88478.0
2020-01-15 09:40:00,88.26,88.5,88.0,88.15,47546.0,71.1689,71.3625,70.9593,71.0802,47546.0
2020-01-15 09:45:00,88.2,88.68,88.05,88.68,32963.0,71.1205,71.5076,70.9996,71.5076,32963.0
2020-01-15 09:50:00,88.65,88.77,88.42,88.45,60416.0,71.4834,71.5802,71.2979,71.3221,60416.0
2020-01-15 09:55:00,88.47,88.95,88.47,88.86,59760.0,71.3383,71.7253,71.3383,71.6527,59760.0
2020-01-15 10:00:00,88.88,89.0,88.69,88.74,27257.0,71.6689,71.7656,71.5157,71.556,27257.0
2020-01-15 10:05:00,88.72,88.94,88.64,88.94,26789.0,71.5399,71.7172,71.4753,71.7172,26789.0
2020-01-15 10:10:00,88.94,88.95,88.62,88.64,19811.0,71.7172,71.7253,71.4592,71.4753,19811.0
2020-01-15 10:15:00,88.66,88.83,88.55,88.77,26290.0,71.4915,71.6286,71.4028,71.5802,26290.0
2020-01-15 10:20:00,88.77,88.91,88.66,88.69,25326.0,71.5802,71.6931,71.4915,71.5157,25326.0
2020-01-15 10:25:00,88.7,88.73,88.62,88.67,23263.0,71.5237,71.5479,71.4592,71.4995,23263.0
2020-01-15 10:30:00,88.67,88.73,88.57,88.58,35090.0,71.4995,71.5479,71.4189,71.427,35090.0
2020-01-15 10:35:00,88.59,88.6,88.42,88.6,76044.0,71.435,71.4431,71.2979,71.4431,76044.0
2020-01-15 10:40:00,88.6,88.69,88.54,88.54,22355.0,71.4431,71.5157,71.3947,71.3947,22355.0
2020-01-15 10:45:00,88.53,88.75,88.5,88.68,16932.0,71.3866,71.564,71.3625,71.5076,16932.0
2020-01-15 10:50:00,88.67,88.78,88.64,88.71,21352.0,71.4995,71.5882,71.4753,71.5318,21352.0
2020-01-15 10:55:00,88.7,88.79,88.68,88.79,32442.0,71.5237,71.5963,71.5076,71.5963,32442.0
2020-01-15 11:00:00,88.78,88.98,88.73,88.89,40618.0,71.5882,71.7495,71.5479,71.6769,40618.0
2020-01-15 11:05:00,88.9,89.05,88.78,88.8,42428.0,71.685,71.8059,71.5882,71.6044,42428.0
2020-01-15 11:10:00,88.8,88.81,88.51,88.56,25370.0,71.6044,71.6124,71.3705,71.4108,25370.0
2020-01-15 11:15:00,88.56,88.77,88.51,88.73,25220.0,71.4108,71.5802,71.3705,71.5479,25220.0
2020-01-15 11:20:00,88.72,88.91,88.72,88.91,25488.0,71.5399,71.6931,71.5399,71.6931,25488.0
2020-01-15 11:25:00,88.95,89.0,88.91,88.97,21419.0,71.7253,71.7656,71.6931,71.7414,21419.0
2020-01-15 11:30:00,88.97,89.43,88.95,89.41,87631.0,71.7414,72.1124,71.7253,72.0962,87631.0
2020-01-15 11:35:00,89.43,89.55,89.34,89.54,27501.0,72.1124,72.2091,72.0398,72.2011,27501.0
2020-01-15 11:40:00,89.53,89.54,89.46,89.48,13852.0,72.193,72.2011,72.1366,72.1527,13852.0
2020-01-15 11:45:00,89.53,89.54,89.43,89.43,15022.0,72.193,72.2011,72.1124,72.1124,15022.0
2020-01-15 11:50:00,89.42,89.52,89.39,89.44,15694.0,72.1043,72.1849,72.0801,72.1204,15694.0
2020-01-15 11:55:00,89.46,89.48,89.33,89.34,15984.0,72.1366,72.1527,72.0317,72.0398,15984.0
2020-01-15 12:00:00,89.33,89.35,89.24,89.28,12564.0,72.0317,72.0479,71.9592,71.9914,12564.0
2020-01-15 12:05:00,89.29,89.5,89.27,89.5,23085.0,71.9995,72.1688,71.9833,72.1688,23085.0
2020-01-15 12:10:00,89.5,89.59,89.47,89.59,38101.0,72.1688,72.2414,72.1446,72.2414,38101.0
2020-01-15 12:15:00,89.58,89.58,89.42,89.48,15898.0,72.2333,72.2333,72.1043,72.1527,15898.0
2020-01-15 12:20:00,89.5,89.62,89.45,89.45,36302.0,72.1688,72.2656,72.1285,72.1285,36302.0
2020-01-15 12:25:00,89.46,89.66,89.46,89.64,26580.0,72.1366,72.2978,72.1366,72.2817,26580.0
2020-01-15 12:30:00,89.66,89.7,89.59,89.63,22978.0,72.2978,72.3301,72.2414,72.2736,22978.0
2020-01-15 12:35:00,89.62,89.83,89.6,89.74,29623.0,72.2656,72.4349,72.2494,72.3623,29623.0
2020-01-15 12:40:00,89.73,89.76,89.7,89.76,9688.0,72.3543,72.3785,72.3301,72.3785,9688.0
2020-01-15 12:45:00,89.74,89.8,89.63,89.63,16135.0,72.3623,72.4107,72.2736,72.2736,16135.0
2020-01-15 12:50:00,89.63,89.74,89.54,89.68,51745.0,72.2736,72.3623,72.2011,72.314,51745.0
2020-01-15 12:55:00,89.7,89.73,89.5,89.66,205777.0,72.3301,72.3543,72.1688,72.2978,205777.0
2020-01-15 13:00:00,89.66,89.77,89.47,89.75,61915.0,72.2978,72.3865,72.1446,72.3704,61915.0
2020-01-15 13:05:00,89.76,89.87,89.67,89.73,25416.0,72.3785,72.4672,72.3059,72.3543,25416.0
2020-01-15 13:10:00,89.76,89.8,89.67,89.69,17201.0,72.3785,72.4107,72.3059,72.322,17201.0
2020-01-15 13:15:00,89.69,89.74,89.65,89.69,12925.0,72.322,72.3623,72.2898,72.322,12925.0
2020-01-15 13:20:00,89.68,89.7,89.58,89.61,9425.0,72.314,72.3301,72.2333,72.2575,9425.0
2020-01-15 13:25:00,89.61,89.62,89.53,89.57,9956.0,72.2575,72.2656,72.193,72.2253,9956.0
2020-01-15 13:30:00,89.58,89.65,89.43,89.5,22570.0,72.2333,72.2898,72.1124,72.1688,22570.0
2020-01-15 13:35:00,89.48,89.48,89.37,89.43,15053.0,72.1527,72.1527,72.064,72.1124,15053.0
2020-01-15 13:40:00,89.43,89.44,89.27,89.3,14545.0,72.1124,72.1204,71.9833,72.0075,14545.0
2020-01-15 13:45:00,89.28,89.45,89.28,89.38,25578.0,71.9914,72.1285,71.9914,72.072,25578.0
2020-01-15 13:50:00,89.37,89.51,89.35,89.35,30644.0,72.064,72.1769,72.0479,72.0479,30644.0
2020-01-15 13:55:00,89.33,89.34,89.16,89.25,24516.0,72.0317,72.0398,71.8946,71.9672,24516.0
2020-01-15 14:00:00,89.26,89.33,89.18,89.2,18736.0,71.9753,72.0317,71.9108,71.9269,18736.0
2020-01-15 14:05:00,89.2,89.22,89.07,89.12,26317.0,71.9269,71.943,71.8221,71.8624,26317.0
2020-01-15 14:10:00,89.13,89.16,89.02,89.16,18101.0,71.8705,71.8946,71.7818,71.8946,18101.0
2020-01-15 14:15:00,89.16,89.22,89.11,89.14,15887.0,71.8946,71.943,71.8543,71.8785,15887.0
2020-01-15 14:20:00,89.14,89.3,89.14,89.28,12123.0,71.8785,72.0075,71.8785,71.9914,12123.0
2020-01-15 14:25:00,89.28,89.3,89.17,89.23,20395.0,71.9914,72.0075,71.9027,71.9511,20395.0
2020-01-15 14:30:00,89.23,89.23,89.1,89.12,16518.0,71.9511,71.9511,71.8463,71.8624,16518.0
2020-01-15 14:35:00,89.12,89.15,89.02,89.05,22041.0,71.8624,71.8866,71.7818,71.8059,22041.0
2020-01-15 14:40:00,89.05,89.06,88.8,88.8,43635.0,71.8059,71.814,71.6044,71.6044,43635.0
2020-01-15 14:45:00,88.8,88.99,88.79,88.92,20968.0,71.6044,71.7576,71.5963,71.7011,20968.0
2020-01-15 14:50:00,88.91,88.92,88.86,88.9,22607.0,71.6931,71.7011,71.6527,71.685,22607.0
2020-01-15 14:55:00,88.91,88.98,88.89,88.91,15866.0,71.6931,71.7495,71.6769,71.6931,15866.0
2020-01-15 15:00:00,88.92,88.96,88.86,88.88,10384.0,71.7011,71.7334,71.6527,71.6689,10384.0
2020-01-15 15:05:00,88.89,88.93,88.8,88.8,13797.0,71.6769,71.7092,71.6044,71.6044,13797.0
2020-01-15 15:10:00,88.8,88.89,88.74,88.82,20110.0,71.6044,71.6769,71.556,71.6205,20110.0
2020-01-15 15:15:00,88.83,88.83,88.67,88.78,22689.0,71.6286,71.6286,71.4995,71.5882,22689.0
2020-01-15 15:20:00,88.78,88.8,88.7,88.7,18018.0,71.5882,71.6044,71.5237,71.5237,18018.0
2020-01-15 15:25:00,88.7,88.74,88.47,88.52,42308.0,71.5237,71.556,71.3383,71.3786,42308.0
2020-01-15 15:30:00,88.52,88.67,88.46,88.47,51680.0,71.3786,71.4995,71.3302,71.3383,51680.0
2020-01-15 15:35:00,88.45,88.55,88.37,88.45,57302.0,71.3221,71.4028,71.2576,71.3221,57302.0
2020-01-15 15:40:00,88.45,88.68,88.44,88.67,34640.0,71.3221,71.5076,71.3141,71.4995,34640.0
2020-01-15 15:45:00,88.68,88.85,88.68,88.83,38205.0,71.5076,71.6447,71.5076,71.6286,38205.0
2020-01-15 15:50:00,88.83,88.84,88.66,88.77,71734.0,71.6286,71.6366,71.4915,71.5802,71734.0
2020-01-15 15:55:00,88.77,88.93,88.7,88.92,124272.0,71.5802,71.7092,71.5237,71.7011,124272.0
2020-01-16 09:30:00,89.53,89.81,89.23,89.33,56096.0,72.193,72.4188,71.9511,72.0317,56096.0
2020-01-16 09:35:00,89.34,89.38,89.15,89.19,20013.0,72.0398,72.072,71.8866,71.9188,20013.0
2020-01-16 09:40:00,89.2,89.68,89.2,89.32,15575.0,71.9269,72.314,71.9269,72.0237,15575.0
2020-01-16 09:45:00,89.38,89.49,89.3,89.41,17813.0,72.072,72.1607,72.0075,72.0962,17813.0
2020-01-16 09:50:00,89.39,89.39,89.23,89.34,8760.0,72.0801,72.0801,71.9511,72.0398,8760.0
2020-01-16 09:55:00,89.34,89.34,89.22,89.3,12930.0,72.0398,72.0398,71.943,72.0075,12930.0
2020-01-16 10:00:00,89.3,89.39,89.16,89.23,17626.0,72.0075,72.0801,71.8946,71.9511,17626.0
2020-01-16 10:05:00,89.27,89.51,89.27,89.48,12509.0,71.9833,72.1769,71.9833,72.1527,12509.0
2020-01-16 10:10:00,89.5,89.53,89.47,89.49,12974.0,72.1688,72.193,72.1446,72.1607,12974.0
2020-01-16 10:15:00,89.51,89.61,89.47,89.49,26921.0,72.1769,72.2575,72.1446,72.1607,26921.0
2020-01-16 10:20:00,89.5,89.55,89.45,89.49,16368.0,72.1688,72.2091,72.1285,72.1607,16368.0
2020-01-16 10:25:00,89.48,89.55,89.38,89.51,8958.0,72.1527,72.2091,72.072,72.1769,8958.0
2020-01-16 10:30:00,89.53,89.57,89.48,89.54,12013.0,72.193,72.2253,72.1527,72.2011,12013.0
2020-01-16 10:35:00,89.55,89.56,89.5,89.52,12485.0,72.2091,72.2172,72.1688,72.1849,12485.0
2020-01-16 10:40:00,89.53,89.66,89.53,89.61,16512.0,72.193,72.2978,72.193,72.2575,16512.0
2020-01-16 10:45:00,89.62,89.63,89.56,89.59,9122.0,72.2656,72.2736,72.2172,72.2414,9122.0
2020-01-16 10:50:00,89.58,89.6,89.4,89.4,9892.0,72.2333,72.2494,72.0882,72.0882,9892.0
2020-01-16 10:55:00,89.42,89.43,89.27,89.35,8712.0,72.1043,72.1124,71.9833,72.0479,8712.0
2020-01-16 11:00:00,89.34,89.37,89.23,89.35,10623.0,72.0398,72.064,71.9511,72.0479,10623.0
2020-01-16 11:05:00,89.36,89.39,89.24,89.32,29345.0,72.0559,72.0801,71.9592,72.0237,29345.0
2020-01-16 11:10:00,89.31,89.35,89.24,89.25,10919.0,72.0156,72.0479,71.9592,71.9672,10919.0
2020-01-16 11:15:00,89.26,89.37,89.25,89.35,6785.0,71.9753,72.064,71.9672,72.0479,6785.0
2020-01-16 11:20:00,89.33,89.33,89.27,89.33,5200.0,72.0317,72.0317,71.9833,72.0317,5200.0
2020-01-16 11:25:00,89.31,89.38,89.29,89.32,10145.0,72.0156,72.072,71.9995,72.0237,10145.0
2020-01-16 11:30:00,89.35,89.4,89.31,89.39,5284.0,72.0479,72.0882,72.0156,72.0801,5284.0
2020-01-16 11:35:00,89.37,89.52,89.31,89.31,21154.0,72.064,72.1849,72.0156,72.0156,21154.0
2020-01-16 11:40:00,89.31,89.32,89.18,89.22,8080.0,72.0156,72.0237,71.9108,71.943,8080.0
2020-01-16 11:45:00,89.2,89.21,89.07,89.07,10998.0,71.9269,71.935,71.8221,71.8221,10998.0
2020-01-16 11:50:00,89.09,89.09,89.03,89.03,7191.0,71.8382,71.8382,71.7898,71.7898,7191.0
2020-01-16 11:55:00,89.02,89.03,88.87,88.92,13824.0,71.7818,71.7898,71.6608,71.7011,13824.0
2020-01-16 12:00:00,88.91,88.95,88.83,88.85,15509.0,71.6931,71.7253,71.6286,71.6447,15509.0
2020-01-16 12:05:00,88.86,88.89,88.82,88.84,10435.0,71.6527,71.6769,71.6205,71.6366,10435.0
2020-01-16 12:10:00,88.84,88.88,88.65,88.66,9766.0,71.6366,71.6689,71.4834,71.4915,9766.0
2020-01-16 12:15:00,88.67,88.69,88.55,88.55,9813.0,71.4995,71.5157,71.4028,71.4028,9813.0
2020-01-16 12:20:00,88.55,88.59,88.55,88.59,8888.0,71.4028,71.435,71.4028,71.435,8888.0
2020-01-16 12:25:00,88.57,88.71,88.57,88.6,15059.0,71.4189,71.5318,71.4189,71.4431,15059.0
2020-01-16 12:30:00,88.58,88.71,88.56,88.7,12975.0,71.427,71.5318,71.4108,71.5237,12975.0
2020-01-16 12:35:00,88.69,88.7,88.59,88.6,15838.0,71.5157,71.5237,71.435,71.4431,15838.0
2020-01-16 12:40:00,88.59,88.69,88.59,88.62,9553.0,71.435,71.5157,71.435,71.4592,9553.0
2020-01-16 12:45:00,88.63,88.7,88.63,88.69,9782.0,71.4673,71.5237,71.4673,71.5157,9782.0
2020-01-16 12:50:00,88.69,88.7,88.63,88.68,6173.0,71.5157,71.5237,71.4673,71.5076,6173.0
2020-01-16 12:55:00,88.68,88.79,88.67,88.77,9514.0,71.5076,71.5963,71.4995,71.5802,9514.0
2020-01-16 13:00:00,88.8,88.81,88.68,88.76,8374.0,71.6044,71.6124,71.5076,71.5721,8374.0
2020-01-16 13:05:00,88.77,88.77,88.67,88.71,4571.0,71.5802,71.5802,71.4995,71.5318,4571.0
2020-01-16 13:10:00,88.71,88.76,88.66,88.67,6421.0,71.5318,71.5721,71.4915,71.4995,6421.0
2020-01-16 13:15:00,88.66,88.8,88.66,88.8,4337.0,71.4915,71.6044,71.4915,71.6044,4337.0
2020-01-16 13:20:00,88.8,88.9,88.79,88.87,9896.0,71.6044,71.685,71.5963,71.6608,9896.0
2020-01-16 13:25:00,88.86,88.93,88.83,88.85,7321.0,71.6527,71.7092,71.6286,71.6447,7321.0
2020-01-16 13:30:00,88.82,88.87,88.79,88.85,7478.0,71.6205,71.6608,71.5963,71.6447,7478.0
2020-01-16 13:35:00,88.84,88.9,88.84,88.86,7283.0,71.6366,71.685,71.6366,71.6527,7283.0
2020-01-16 13:40:00,88.86,88.88,88.82,88.84,7888.0,71.6527,71.6689,71.6205,71.6366,7888.0
2020-01-16 13:45:00,88.85,88.89,88.83,88.86,12729.0,71.6447,71.6769,71.6286,71.6527,12729.0
2020-01-16 13:50:00,88.87,88.9,88.87,88.88,5426.0,71.6608,71.685,71.6608,71.6689,5426.0
2020-01-16 13:55:00,88.89,88.91,88.86,88.89,7026.0,71.6769,71.6931,71.6527,71.6769,7026.0
2020-01-16 14:00:00,88.89,88.9,88.78,88.78,6239.0,71.6769,71.685,71.5882,71.5882,6239.0
2020-01-16 14:05:00,88.76,88.85,88.72,88.75,10314.0,71.5721,71.6447,71.5399,71.564,10314.0
2020-01-16 14:10:00,88.74,88.79,88.74,88.79,6356.0,71.556,71.5963,71.556,71.5963,6356.0
2020-01-16 14:15:00,88.81,88.84,88.76,88.79,5851.0,71.6124,71.6366,71.5721,71.5963,5851.0
2020-01-16 14:20:00,88.78,88.78,88.62,88.63,11068.0,71.5882,71.5882,71.4592,71.4673,11068.0
2020-01-16 14:25:00,88.62,88.64,88.6,88.61,7380.0,71.4592,71.4753,71.4431,71.4512,7380.0
2020-01-16 14:30:00,88.61,88.73,88.61,88.69,11668.0,71.4512,71.5479,71.4512,71.5157,11668.0
2020-01-16 14:35:00,88.69,88.7,88.68,88.69,5819.0,71.5157,71.5237,71.5076,71.5157,5819.0
2020-01-16 14:40:00,88.69,88.71,88.63,88.64,15749.0,71.5157,71.5318,71.4673,71.4753,15749.0
2020-01-16 14:45:00,88.64,88.66,88.58,88.65,10495.0,71.4753,71.4915,71.427,71.4834,10495.0
2020-01-16 14:50:00,88.65,88.69,88.65,88.66,8991.0,71.4834,71.5157,71.4834,71.4915,8991.0
2020-01-16 14:55:00,88.66,88.75,88.66,88.71,8325.0,71.4915,71.564,71.4915,71.5318,8325.0
2020-01-16 15:00:00,88.69,88.81,88.68,88.8,11425.0,71.5157,71.6124,71.5076,71.6044,11425.0
2020-01-16 15:05:00,88.81,88.85,88.81,88.83,6364.0,71.6124,71.6447,71.6124,71.6286,6364.0
2020-01-16 15:10:00,88.81,88.86,88.78,88.86,6232.0,71.6124,71.6527,71.5882,71.6527,6232.0
2020-01-16 15:15:00,88.85,88.97,88.84,88.97,11054.0,71.6447,71.7414,71.6366,71.7414,11054.0
2020-01-16 15:20:00,88.97,88.98,88.91,88.93,9400.0,71.7414,71.7495,71.6931,71.7092,9400.0
2020-01-16 15:25:00,88.92,88.97,88.92,88.95,10302.0,71.7011,71.7414,71.7011,71.7253,10302.0
2020-01-16 15:30:00,88.96,88.97,88.78,88.86,44977.0,71.7334,71.7414,71.5882,71.6527,44977.0
2020-01-16 15:35:00,88.86,88.94,88.82,88.85,19767.0,71.6527,71.7172,71.6205,71.6447,19767.0
2020-01-16 15:40:00,88.86,88.94,88.85,88.9,19283.0,71.6527,71.7172,71.6447,71.685,19283.0
2020-01-16 15:45:00,88.89,88.91,88.83,88.85,23206.0,71.6769,71.6931,71.6286,71.6447,23206.0
2020-01-16 15:50:00,88.86,89.06,88.85,89.0,68327.0,71.6527,71.814,71.6447,71.7656,68327.0
2020-01-16 15:55:00,88.99,89.04,88.92,88.93,94409.0,71.7576,71.7979,71.7011,71.7092,94409.0
2020-01-17 09:30:00,89.45,89.47,89.01,89.27,143336.0,72.1285,72.1446,71.7737,71.9833,143336.0
2020-01-17 09:35:00,89.32,89.32,88.53,88.53,12115.0,72.0237,72.0237,71.3866,71.3866,12115.0
2020-01-17 09:40:00,88.46,88.74,88.35,88.72,12985.0,71.3302,71.556,71.2415,71.5399,12985.0
2020-01-17 09:45:00,88.73,88.99,88.72,88.91,33248.0,71.5479,71.7576,71.5399,71.6931,33248.0
2020-01-17 09:50:00,88.97,89.2,88.88,88.91,12982.0,71.7414,71.9269,71.6689,71.6931,12982.0
2020-01-17 09:55:00,88.89,88.99,88.68,88.85,9676.0,71.6769,71.7576,71.5076,71.6447,9676.0
2020-01-17 10:00:00,88.72,88.81,88.45,88.81,11687.0,71.5399,71.6124,71.3221,71.6124,11687.0
2020-01-17 10:05:00,88.81,88.9,88.73,88.84,7181.0,71.6124,71.685,71.5479,71.6366,7181.0
2020-01-17 10:10:00,88.85,89.03,88.85,89.03,9189.0,71.6447,71.7898,71.6447,71.7898,9189.0
2020-01-17 10:15:00,89.07,89.21,89.02,89.2,56573.0,71.8221,71.935,71.7818,71.9269,56573.0
2020-01-17 10:20:00,89.22,89.28,89.16,89.24,10446.0,71.943,71.9914,71.8946,71.9592,10446.0
2020-01-17 10:25:00,89.25,89.37,89.25,89.35,39883.0,71.9672,72.064,71.9672,72.0479,39883.0
2020-01-17 10:30:00,89.35,89.43,89.25,89.33,13964.0,72.0479,72.1124,71.9672,72.0317,13964.0
2020-01-17 10:35:00,89.36,89.4,89.2,89.22,25492.0,72.0559,72.0882,71.9269,71.943,25492.0
2020-01-17 10:40:00,89.22,89.23,89.15,89.17,10540.0,71.943,71.9511,71.8866,71.9027,10540.0
2020-01-17 10:45:00,89.18,89.29,89.18,89.24,11496.0,71.9108,71.9995,71.9108,71.9592,11496.0
2020-01-17 10:50:00,89.23,89.26,89.08,89.15,11827.0,71.9511,71.9753,71.8301,71.8866,11827.0
2020-01-17 10:55:00,89.16,89.31,89.1,89.31,9211.0,71.8946,72.0156,71.8463,72.0156,9211.0
2020-01-17 11:00:00,89.33,89.43,89.33,89.4,70602.0,72.0317,72.1124,72.0317,72.0882,70602.0
2020-01-17 11:05:00,89.41,89.49,89.36,89.48,11444.0,72.0962,72.1607,72.0559,72.1527,11444.0
2020-01-17 11:10:00,89.46,89.53,89.37,89.41,31463.0,72.1366,72.193,72.064,72.0962,31463.0
2020-01-17 11:15:00,89.41,89.47,89.4,89.42,48672.0,72.0962,72.1446,72.0882,72.1043,48672.0
2020-01-17 11:20:00,89.43,89.44,89.35,89.41,17169.0,72.1124,72.1204,72.0479,72.0962,17169.0
2020-01-17 11:25:00,89.41,89.69,89.4,89.68,106480.0,72.0962,72.322,72.0882,72.314,106480.0
2020-01-17 11:30:00,89.68,89.75,89.65,89.72,55062.0,72.314,72.3704,72.2898,72.3462,55062.0
2020-01-17 11:35:00,89.71,89.71,89.62,89.62,20035.0,72.3381,72.3381,72.2656,72.2656,20035.0
2020-01-17 11:40:00,89.63,89.78,89.63,89.77,8104.0,72.2736,72.3946,72.2736,72.3865,8104.0
2020-01-17 11:45:00,89.76,89.83,89.71,89.81,29973.0,72.3785,72.4349,72.3381,72.4188,29973.0
2020-01-17 11:50:00,89.83,89.83,89.75,89.79,6716.0,72.4349,72.4349,72.3704,72.4027,6716.0
2020-01-17 11:55:00,89.8,89.88,89.79,89.86,6610.0,72.4107,72.4752,72.4027,72.4591,6610.0
2020-01-17 12:00:00,89.87,89.98,89.85,89.98,16292.0,72.4672,72.5559,72.451,72.5559,16292.0
2020-01-17 12:05:00,89.99,90.08,89.93,89.99,15707.0,72.5639,72.6365,72.5155,72.5639,15707.0
2020-01-17 12:10:00,89.98,90.05,89.97,90.05,14785.0,72.5559,72.6123,72.5478,72.6123,14785.0
2020-01-17 12:15:00,90.04,90.05,89.98,89.99,6140.0,72.6042,72.6123,72.5559,72.5639,6140.0
2020-01-17 12:20:00,90.0,90.05,89.95,89.98,9216.0,72.572,72.6123,72.5317,72.5559,9216.0
2020-01-17 12:25:00,89.98,90.0,89.92,89.94,9004.0,72.5559,72.572,72.5075,72.5236,9004.0
2020-01-17 12:30:00,89.93,90.0,89.91,89.93,8802.0,72.5155,72.572,72.4994,72.5155,8802.0
2020-01-17 12:35:00,89.92,90.01,89.88,90.0,5029.0,72.5075,72.58,72.4752,72.572,5029.0
2020-01-17 12:40:00,89.99,90.04,89.9,89.92,11480.0,72.5639,72.6042,72.4914,72.5075,11480.0
2020-01-17 12:45:00,89.93,89.96,89.9,89.95,6400.0,72.5155,72.5397,72.4914,72.5317,6400.0
2020-01-17 12:50:00,89.95,89.99,89.91,89.98,11058.0,72.5317,72.5639,72.4994,72.5559,11058.0
2020-01-17 12:55:00,89.98,90.03,89.97,90.03,5128.0,72.5559,72.5962,72.5478,72.5962,5128.0
2020-01-17 13:00:00,90.02,90.04,89.97,90.0,6935.0,72.5881,72.6042,72.5478,72.572,6935.0
2020-01-17 13:05:00,90.01,90.12,90.0,90.04,8675.0,72.58,72.6687,72.572,72.6042,8675.0
2020-01-17 13:10:00,90.05,90.1,90.04,90.09,14146.0,72.6123,72.6526,72.6042,72.6446,14146.0
2020-01-17 13:15:00,90.11,90.15,90.07,90.14,9259.0,72.6607,72.6929,72.6284,72.6849,9259.0
2020-01-17 13:20:00,90.13,90.14,90.05,90.08,6898.0,72.6768,72.6849,72.6123,72.6365,6898.0
2020-01-17 13:25:00,90.07,90.08,90.02,90.03,7075.0,72.6284,72.6365,72.5881,72.5962,7075.0
2020-01-17 13:30:00,90.02,90.03,89.98,90.0,4936.0,72.5881,72.5962,72.5559,72.572,4936.0
2020-01-17 13:35:00,90.01,90.01,89.98,89.98,7155.0,72.58,72.58,72.5559,72.5559,7155.0
2020-01-17 13:40:00,89.99,90.06,89.99,90.06,7032.0,72.5639,72.6204,72.5639,72.6204,7032.0
2020-01-17 13:45:00,90.08,90.08,89.94,89.94,5712.0,72.6365,72.6365,72.5236,72.5236,5712.0
2020-01-17 13:50:00,89.94,89.96,89.83,89.86,8802.0,72.5236,72.5397,72.4349,72.4591,8802.0
2020-01-17 13:55:00,89.86,89.89,89.85,89.86,6798.0,72.4591,72.4833,72.451,72.4591,6798.0
2020-01-17 14:00:00,89.86,89.88,89.84,89.85,7863.0,72.4591,72.4752,72.443,72.451,7863.0
2020-01-17 14:05:00,89.87,89.89,89.85,89.88,5113.0,72.4672,72.4833,72.451,72.4752,5113.0
2020-01-17 14:10:00,89.88,89.91,89.86,89.91,10128.0,72.4752,72.4994,72.4591,72.4994,10128.0
2020-01-17 14:15:00,89.91,90.02,89.9,89.98,9622.0,72.4994,72.5881,72.4914,72.5559,9622.0
2020-01-17 14:20:00,90.0,90.0,89.95,89.99,11571.0,72.572,72.572,72.5317,72.5639,11571.0
2020-01-17 14:25:00,89.99,90.0,89.95,89.97,7370.0,72.5639,72.572,72.5317,72.5478,7370.0
2020-01-17 14:30:00,89.97,90.03,89.96,90.03,7991.0,72.5478,72.5962,72.5397,72.5962,7991.0
2020-01-17 14:35:00,90.03,90.05,90.01,90.03,7029.0,72.5962,72.6123,72.58,72.5962,7029.0
2020-01-17 14:40:00,90.03,90.03,89.98,89.98,9743.0,72.5962,72.5962,72.5559,72.5559,9743.0
2020-01-17 14:45:00,89.99,90.0,89.96,89.98,8539.0,72.5639,72.572,72.5397,72.5559,8539.0
2020-01-17 14:50:00,89.97,89.98,89.93,89.94,8183.0,72.5478,72.5559,72.5155,72.5236,8183.0
2020-01-17 14:55:00,89.94,90.12,89.93,90.12,11660.0,72.5236,72.6687,72.5155,72.6687,11660.0
2020-01-17 15:00:00,90.12,90.13,90.08,90.09,12911.0,72.6687,72.6768,72.6365,72.6446,12911.0
2020-01-17 15:05:00,90.1,90.11,89.99,90.05,22712.0,72.6526,72.6607,72.5639,72.6123,22712.0
2020-01-17 15:10:00,90.06,90.13,90.0,90.12,15590.0,72.6204,72.6768,72.572,72.6687,15590.0
2020-01-17 15:15:00,90.12,90.12,90.04,90.07,13345.0,72.6687,72.6687,72.6042,72.6284,13345.0
2020-01-17 15:20:00,90.07,90.1,90.04,90.07,10668.0,72.6284,72.6526,72.6042,72.6284,10668.0
2020-01-17 15:25:00,90.06,90.14,90.05,90.12,9304.0,72.6204,72.6849,72.6123,72.6687,9304.0
2020-01-17 15:30:00,90.12,90.21,90.12,90.17,18635.0,72.6687,72.7413,72.6687,72.7091,18635.0
2020-01-17 15:35:00,90.17,90.29,90.16,90.23,30531.0,72.7091,72.8058,72.701,72.7574,30531.0
2020-01-17 15:40:00,90.23,90.33,90.22,90.25,37215.0,72.7574,72.8381,72.7494,72.7736,37215.0
2020-01-17 15:45:00,90.26,90.26,90.16,90.17,51004.0,72.7816,72.7816,72.701,72.7091,51004.0
2020-01-17 15:50:00,90.17,90.2,90.0,90.0,75754.0,72.7091,72.7333,72.572,72.572,75754.0
2020-01-17 15:55:00,90.01,90.06,89.33,89.97,1009700.0,72.58,72.6204,72.0317,72.5478,1009700.0
2020-01-21 09:30:00,89.45,90.21,89.41,90.11,123331.0,72.1285,72.7413,72.0962,72.6607,123331.0
2020-01-21 09:35:00,90.11,90.16,89.9,89.91,33000.0,72.6607,72.701,72.4914,72.4994,33000.0
2020-01-21 09:40:00,89.95,90.0,89.84,89.91,22895.0,72.5317,72.572,72.443,72.4994,22895.0
2020-01-21 09:45:00,89.91,89.94,89.74,89.79,40827.0,72.4994,72.5236,72.3623,72.4027,40827.0
2020-01-21 09:50:00,89.79,90.03,89.77,89.93,35589.0,72.4027,72.5962,72.3865,72.5155,35589.0
2020-01-21 09:55:00,89.94,90.4,89.94,90.35,67658.0,72.5236,72.8945,72.5236,72.8542,67658.0
2020-01-21 10:00:00,90.3,90.37,90.24,90.34,30388.0,72.8139,72.8703,72.7655,72.8461,30388.0
2020-01-21 10:05:00,90.33,90.44,90.24,90.3,30207.0,72.8381,72.9268,72.7655,72.8139,30207.0
2020-01-21 10:10:00,90.3,90.45,90.27,90.27,42664.0,72.8139,72.9348,72.7897,72.7897,42664.0
2020-01-21 10:15:00,90.3,90.37,90.16,90.31,59958.0,72.8139,72.8703,72.701,72.822,59958.0
2020-01-21 10:20:00,90.32,90.4,90.22,90.32,24227.0,72.83,72.8945,72.7494,72.83,24227.0
2020-01-21 10:25:00,90.33,90.51,90.3,90.5,38994.0,72.8381,72.9832,72.8139,72.9752,38994.0
2020-01-21 10:30:00,90.51,90.6,90.46,90.57,34915.0,72.9832,73.0558,72.9429,73.0316,34915.0
2020-01-21 10:35:00,90.58,90.72,90.53,90.66,47242.0,73.0397,73.1526,72.9994,73.1042,47242.0
2020-01-21 10:40:00,90.66,90.66,90.51,90.58,18548.0,73.1042,73.1042,72.9832,73.0397,18548.0
2020-01-21 10:45:00,90.58,90.67,90.56,90.56,14525.0,73.0397,73.1122,73.0235,73.0235,14525.0
2020-01-21 10:50:00,90.56,90.64,90.51,90.62,30462.0,73.0235,73.0881,72.9832,73.0719,30462.0
2020-01-21 10:55:00,90.62,90.72,90.62,90.72,13490.0,73.0719,73.1526,73.0719,73.1526,13490.0
2020-01-21 11:00:00,90.71,90.83,90.67,90.82,35400.0,73.1445,73.2413,73.1122,73.2332,35400.0
2020-01-21 11:05:00,90.81,90.98,90.78,90.97,37952.0,73.2251,73.3622,73.2009,73.3542,37952.0
2020-01-21 11:10:00,90.97,90.99,90.92,90.98,29368.0,73.3542,73.3703,73.3138,73.3622,29368.0
2020-01-21 11:15:00,90.98,91.08,90.96,91.04,17423.0,73.3622,73.4428,73.3461,73.4106,17423.0
2020-01-21 11:20:00,91.03,91.13,90.95,90.95,20484.0,73.4025,73.4832,73.338,73.338,20484.0
2020-01-21 11:25:00,90.95,91.06,90.95,91.02,22424.0,73.338,73.4267,73.338,73.3945,22424.0
2020-01-21 11:30:00,91.03,91.18,90.99,91.1,13976.0,73.4025,73.5235,73.3703,73.459,13976.0
2020-01-21 11:35:00,91.12,91.13,91.03,91.11,7831.0,73.4751,73.4832,73.4025,73.467,7831.0
2020-01-21 11:40:00,91.12,91.22,91.02,91.04,14770.0,73.4751,73.5557,73.3945,73.4106,14770.0
2020-01-21 11:45:00,91.03,91.08,90.92,91.07,15689.0,73.4025,73.4428,73.3138,73.4348,15689.0
2020-01-21 11:50:00,91.07,91.13,91.05,91.11,14545.0,73.4348,73.4832,73.4187,73.467,14545.0
2020-01-21 11:55:00,91.13,91.7,91.11,91.3,52870.0,73.4832,73.9428,73.467,73.6202,52870.0
2020-01-21 12:00:00,91.31,91.33,91.1,91.1,22847.0,73.6283,73.6444,73.459,73.459,22847.0
2020-01-21 12:05:00,91.1,91.1,90.91,91.0,34507.0,73.459,73.459,73.3058,73.3783,34507.0
2020-01-21 12:10:00,91.0,91.03,90.93,91.01,25076.0,73.3783,73.4025,73.3219,73.3864,25076.0
2020-01-21 12:15:00,91.02,91.04,90.92,90.94,46836.0,73.3945,73.4106,73.3138,73.33,46836.0
2020-01-21 12:20:00,90.94,90.99,90.9,90.93,15496.0,73.33,73.3703,73.2977,73.3219,15496.0
2020-01-21 12:25:00,90.91,91.0,90.91,90.97,27128.0,73.3058,73.3783,73.3058,73.3542,27128.0
2020-01-21 12:30:00,90.97,91.02,90.94,90.98,35898.0,73.3542,73.3945,73.33,73.3622,35898.0
2020-01-21 12:35:00,90.98,91.01,90.9,90.98,43736.0,73.3622,73.3864,73.2977,73.3622,43736.0
2020-01-21 12:40:00,90.96,90.97,90.9,90.92,69556.0,73.3461,73.3542,73.2977,73.3138,69556.0
2020-01-21 12:45:00,90.92,90.99,90.91,90.99,40357.0,73.3138,73.3703,73.3058,73.3703,40357.0
2020-01-21 12:50:00,90.98,91.0,90.95,90.97,18881.0,73.3622,73.3783,73.338,73.3542,18881.0
2020-01-21 12:55:00,90.97,91.01,90.96,90.98,12454.0,73.3542,73.3864,73.3461,73.3622,12454.0
2020-01-21 13:00:00,91.0,91.04,90.99,91.02,11418.0,73.3783,73.4106,73.3703,73.3945,11418.0
2020-01-21 13:05:00,91.0,91.02,90.96,90.99,16048.0,73.3783,73.3945,73.3461,73.3703,16048.0
2020-01-21 13:10:00,90.98,91.02,90.97,91.0,12378.0,73.3622,73.3945,73.3542,73.3783,12378.0
2020-01-21 13:15:00,91.0,91.03,90.91,90.93,19577.0,73.3783,73.4025,73.3058,73.3219,19577.0
2020-01-21 13:20:00,90.92,90.93,90.74,90.82,86473.0,73.3138,73.3219,73.1687,73.2332,86473.0
2020-01-21 13:25:00,90.82,90.91,90.76,90.76,27650.0,73.2332,73.3058,73.1848,73.1848,27650.0
2020-01-21 13:30:00,90.76,90.87,90.73,90.84,65273.0,73.1848,73.2735,73.1606,73.2493,65273.0
2020-01-21 13:35:00,90.84,90.84,90.72,90.76,49608.0,73.2493,73.2493,73.1526,73.1848,49608.0
2020-01-21 13:40:00,90.77,90.8,90.72,90.8,23808.0,73.1929,73.2171,73.1526,73.2171,23808.0
2020-01-21 13:45:00,90.8,90.85,90.79,90.83,17128.0,73.2171,73.2574,73.209,73.2413,17128.0
2020-01-21 13:50:00,90.86,90.89,90.67,90.67,37717.0,73.2655,73.2896,73.1122,73.1122,37717.0
2020-01-21 13:55:00,90.68,90.78,90.68,90.72,50765.0,73.1203,73.2009,73.1203,73.1526,50765.0
2020-01-21 14:00:00,90.69,90.75,90.57,90.71,45885.0,73.1284,73.1768,73.0316,73.1445,45885.0
2020-01-21 14:05:00,90.72,90.92,90.71,90.9,17193.0,73.1526,73.3138,73.1445,73.2977,17193.0
2020-01-21 14:10:00,90.9,90.91,90.84,90.87,20719.0,73.2977,73.3058,73.2493,73.2735,20719.0
2020-01-21 14:15:00,90.87,90.96,90.84,90.96,28444.0,73.2735,73.3461,73.2493,73.3461,28444.0
2020-01-21 14:20:00,90.95,90.95,90.65,90.68,41511.0,73.338,73.338,73.0961,73.1203,41511.0
2020-01-21 14:25:00,90.68,90.81,90.67,90.79,12863.0,73.1203,73.2251,73.1122,73.209,12863.0
2020-01-21 14:30:00,90.8,90.9,90.8,90.87,18251.0,73.2171,73.2977,73.2171,73.2735,18251.0
2020-01-21 14:35:00,90.87,90.91,90.77,90.91,20353.0,73.2735,73.3058,73.1929,73.3058,20353.0
2020-01-21 14:40:00,90.91,91.0,90.87,90.93,21202.0,73.3058,73.3783,73.2735,73.3219,21202.0
2020-01-21 14:45:00,90.93,91.01,90.89,90.97,41923.0,73.3219,73.3864,73.2896,73.3542,41923.0
2020-01-21 14:50:00,90.96,91.02,90.94,90.95,18238.0,73.3461,73.3945,73.33,73.338,18238.0
2020-01-21 14:55:00,90.96,91.05,90.94,91.03,18643.0,73.3461,73.4187,73.33,73.4025,18643.0
2020-01-21 15:00:00,91.05,91.09,91.0,91.04,18637.0,73.4187,73.4509,73.3783,73.4106,18637.0
2020-01-21 15:05:00,91.04,91.04,90.96,90.98,13142.0,73.4106,73.4106,73.3461,73.3622,13142.0
2020-01-21 15:10:00,90.97,91.03,90.96,90.99,14176.0,73.3542,73.4025,73.3461,73.3703,14176.0
2020-01-21 15:15:00,90.98,91.05,90.83,90.85,74776.0,73.3622,73.4187,73.2413,73.2574,74776.0
2020-01-21 15:20:00,90.84,90.84,90.76,90.8,17743.0,73.2493,73.2493,73.1848,73.2171,17743.0
2020-01-21 15:25:00,90.8,90.82,90.75,90.8,14689.0,73.2171,73.2332,73.1768,73.2171,14689.0
2020-01-21 15:30:00,90.8,90.82,90.71,90.72,22678.0,73.2171,73.2332,73.1445,73.1526,22678.0
2020-01-21 15:35:00,90.71,90.72,90.54,90.56,21390.0,73.1445,73.1526,73.0074,73.0235,21390.0
2020-01-21 15:40:00,90.58,90.58,90.47,90.48,34337.0,73.0397,73.0397,72.951,72.959,34337.0
2020-01-21 15:45:00,90.48,90.55,90.33,90.35,56391.0,72.959,73.0155,72.8381,72.8542,56391.0
2020-01-21 15:50:00,90.34,90.42,90.15,90.17,73116.0,72.8461,72.9107,72.6929,72.7091,73116.0
2020-01-21 15:55:00,90.17,90.32,90.16,90.25,138700.0,72.7091,72.83,72.701,72.7736,138700.0
2020-01-22 09:30:00,90.93,91.17,90.8,91.04,60339.0,73.3219,73.5154,73.2171,73.4106,60339.0
2020-01-22 09:35:00,91.07,91.15,90.65,90.98,24904.0,73.4348,73.4993,73.0961,73.3622,24904.0
2020-01-22 09:40:00,90.98,91.05,90.76,90.76,21394.0,73.3622,73.4187,73.1848,73.1848,21394.0
2020-01-22 09:45:00,90.79,90.91,90.73,90.85,6950.0,73.209,73.3058,73.1606,73.2574,6950.0
2020-01-22 09:50:00,90.82,90.82,90.56,90.58,7936.0,73.2332,73.2332,73.0235,73.0397,7936.0
2020-01-22 09:55:00,90.59,90.63,90.42,90.42,17065.0,73.0477,73.08,72.9107,72.9107,17065.0
2020-01-22 10:00:00,90.41,90.67,90.26,90.26,18548.0,72.9026,73.1122,72.7816,72.7816,18548.0
2020-01-22 10:05:00,90.26,90.44,90.16,90.37,17656.0,72.7816,72.9268,72.701,72.8703,17656.0
2020-01-22 10:10:00,90.39,90.69,90.36,90.49,35735.0,72.8865,73.1284,72.8623,72.9671,35735.0
2020-01-22 10:15:00,90.47,90.47,90.24,90.36,7733.0,72.951,72.951,72.7655,72.8623,7733.0
2020-01-22 10:20:00,90.4,90.42,90.28,90.4,8631.0,72.8945,72.9107,72.7978,72.8945,8631.0
2020-01-22 10:25:00,90.36,90.44,90.28,90.37,12397.0,72.8623,72.9268,72.7978,72.8703,12397.0
2020-01-22 10:30:00,90.39,90.49,90.31,90.48,5973.0,72.8865,72.9671,72.822,72.959,5973.0
2020-01-22 10:35:00,90.52,90.57,90.42,90.53,27378.0,72.9913,73.0316,72.9107,72.9994,27378.0
2020-01-22 10:40:00,90.53,90.64,90.51,90.6,5611.0,72.9994,73.0881,72.9832,73.0558,5611.0
2020-01-22 10:45:00,90.59,90.59,90.48,90.48,8366.0,73.0477,73.0477,72.959,72.959,8366.0
2020-01-22 10:50:00,90.45,90.45,90.3,90.32,4798.0,72.9348,72.9348,72.8139,72.83,4798.0
2020-01-22 10:55:00,90.33,90.33,90.02,90.02,86416.0,72.8381,72.8381,72.5881,72.5881,86416.0
2020-01-22 11:00:00,90.02,90.24,90.02,90.19,9631.0,72.5881,72.7655,72.5881,72.7252,9631.0
2020-01-22 11:05:00,90.21,90.27,90.11,90.2,7619.0,72.7413,72.7897,72.6607,72.7333,7619.0
2020-01-22 11:10:00,90.23,90.23,90.05,90.06,6102.0,72.7574,72.7574,72.6123,72.6204,6102.0
2020-01-22 11:15:00,90.1,90.2,90.05,90.2,5000.0,72.6526,72.7333,72.6123,72.7333,5000.0
2020-01-22 11:20:00,90.2,90.38,90.19,90.38,5755.0,72.7333,72.8784,72.7252,72.8784,5755.0
2020-01-22 11:25:00,90.37,90.43,90.34,90.37,5956.0,72.8703,72.9187,72.8461,72.8703,5956.0
2020-01-22 11:30:00,90.38,90.41,90.23,90.25,7876.0,72.8784,72.9026,72.7574,72.7736,7876.0
2020-01-22 11:35:00,90.27,90.27,90.22,90.22,3759.0,72.7897,72.7897,72.7494,72.7494,3759.0
2020-01-22 11:40:00,90.23,90.23,90.19,90.2,2500.0,72.7574,72.7574,72.7252,72.7333,2500.0
2020-01-22 11:45:00,90.2,90.28,90.13,90.25,7608.0,72.7333,72.7978,72.6768,72.7736,7608.0
2020-01-22 11:50:00,90.23,90.32,90.17,90.25,12690.0,72.7574,72.83,72.7091,72.7736,12690.0
2020-01-22 11:55:00,90.25,90.25,90.12,90.13,3661.0,72.7736,72.7736,72.6687,72.6768,3661.0
2020-01-22 12:00:00,90.14,90.2,90.11,90.15,7226.0,72.6849,72.7333,72.6607,72.6929,7226.0
2020-01-22 12:05:00,90.15,90.21,90.13,90.14,5872.0,72.6929,72.7413,72.6768,72.6849,5872.0
2020-01-22 12:10:00,90.14,90.16,90.06,90.06,6567.0,72.6849,72.701,72.6204,72.6204,6567.0
2020-01-22 12:15:00,90.01,90.08,90.01,90.02,5874.0,72.58,72.6365,72.58,72.5881,5874.0
2020-01-22 12:20:00,90.01,90.02,89.88,89.9,4876.0,72.58,72.5881,72.4752,72.4914,4876.0
2020-01-22 12:25:00,89.91,89.97,89.86,89.97,8175.0,72.4994,72.5478,72.4591,72.5478,8175.0
2020-01-22 12:30:00,89.98,90.07,89.93,90.07,7083.0,72.5559,72.6284,72.5155,72.6284,7083.0
2020-01-22 12:35:00,90.07,90.13,89.96,90.0,43959.0,72.6284,72.6768,72.5397,72.572,43959.0
2020-01-22 12:40:00,89.99,90.04,89.94,90.0,3979.0,72.5639,72.6042,72.5236,72.572,3979.0
2020-01-22 12:45:00,90.0,90.07,90.0,90.07,6202.0,72.572,72.6284,72.572,72.6284,6202.0
2020-01-22 12:50:00,90.07,90.14,90.07,90.14,3373.0,72.6284,72.6849,72.6284,72.6849,3373.0
2020-01-22 12:55:00,90.12,90.22,90.12,90.2,4019.0,72.6687,72.7494,72.6687,72.7333,4019.0
2020-01-22 13:00:00,90.2,90.2,90.06,90.09,11506.0,72.7333,72.7333,72.6204,72.6446,11506.0
2020-01-22 13:05:00,90.09,90.11,90.0,90.04,6398.0,72.6446,72.6607,72.572,72.6042,6398.0
2020-01-22 13:10:00,90.04,90.08,89.99,90.07,7809.0,72.6042,72.6365,72.5639,72.6284,7809.0
2020-01-22 13:15:00,90.06,90.07,89.98,90.04,10761.0,72.6204,72.6284,72.5559,72.6042,10761.0
2020-01-22 13:20:00,90.03,90.04,89.99,90.03,3759.0,72.5962,72.6042,72.5639,72.5962,3759.0
2020-01-22 13:25:00,90.01,90.01,89.98,89.98,4868.0,72.58,72.58,72.5559,72.5559,4868.0
2020-01-22 13:30:00,89.97,89.99,89.94,89.95,4157.0,72.5478,72.5639,72.5236,72.5317,4157.0
2020-01-22 13:35:00,89.94,89.94,89.88,89.93,4885.0,72.5236,72.5236,72.4752,72.5155,4885.0
2020-01-22 13:40:00,89.92,90.05,89.89,90.03,109397.0,72.5075,72.6123,72.4833,72.5962,109397.0
2020-01-22 13:45:00,90.0,90.01,89.86,89.88,6342.0,72.572,72.58,72.4591,72.4752,6342.0
2020-01-22 13:50:00,89.86,89.95,89.84,89.86,5874.0,72.4591,72.5317,72.443,72.4591,5874.0
2020-01-22 13:55:00,89.87,89.87,89.75,89.77,9274.0,72.4672,72.4672,72.3704,72.3865,9274.0
2020-01-22 14:00:00,89.78,89.87,89.78,89.87,6092.0,72.3946,72.4672,72.3946,72.4672,6092.0
2020-01-22 14:05:00,89.88,89.93,89.77,89.78,12494.0,72.4752,72.5155,72.3865,72.3946,12494.0
2020-01-22 14:10:00,89.76,89.78,89.69,89.7,5563.0,72.3785,72.3946,72.322,72.3301,5563.0
2020-01-22 14:15:00,89.7,89.72,89.64,89.67,6443.0,72.3301,72.3462,72.2817,72.3059,6443.0
2020-01-22 14:20:00,89.66,89.67,89.55,89.58,15068.0,72.2978,72.3059,72.2091,72.2333,15068.0
2020-01-22 14:25:00,89.57,89.57,89.45,89.46,7195.0,72.2253,72.2253,72.1285,72.1366,7195.0
2020-01-22 14:30:00,89.46,89.46,89.43,89.44,10063.0,72.1366,72.1366,72.1124,72.1204,10063.0
2020-01-22 14:35:00,89.43,89.53,89.38,89.39,16164.0,72.1124,72.193,72.072,72.0801,16164.0
2020-01-22 14:40:00,89.38,89.39,89.32,89.35,6068.0,72.072,72.0801,72.0237,72.0479,6068.0
2020-01-22 14:45:00,89.34,89.35,89.29,89.3,9597.0,72.0398,72.0479,71.9995,72.0075,9597.0
2020-01-22 14:50:00,89.3,89.34,89.23,89.23,19144.0,72.0075,72.0398,71.9511,71.9511,19144.0
2020-01-22 14:55:00,89.23,89.28,89.2,89.21,13024.0,71.9511,71.9914,71.9269,71.935,13024.0
2020-01-22 15:00:00,89.22,89.22,89.14,89.15,41150.0,71.943,71.943,71.8785,71.8866,41150.0
2020-01-22 15:05:00,89.14,89.29,89.07,89.2,44178.0,71.8785,71.9995,71.8221,71.9269,44178.0
2020-01-22 15:10:00,89.2,89.2,89.05,89.05,14753.0,71.9269,71.9269,71.8059,71.8059,14753.0
2020-01-22 15:15:00,89.05,89.09,88.96,89.07,15433.0,71.8059,71.8382,71.7334,71.8221,15433.0
2020-01-22 15:20:00,89.07,89.08,89.02,89.06,25986.0,71.8221,71.8301,71.7818,71.814,25986.0
2020-01-22 15:25:00,89.06,89.14,89.04,89.05,32644.0,71.814,71.8785,71.7979,71.8059,32644.0
2020-01-22 15:30:00,89.06,89.23,89.05,89.19,14655.0,71.814,71.9511,71.8059,71.9188,14655.0
2020-01-22 15:35:00,89.19,89.21,89.1,89.11,30115.0,71.9188,71.935,71.8463,71.8543,30115.0
2020-01-22 15:40:00,89.1,89.13,89.06,89.11,18362.0,71.8463,71.8705,71.814,71.8543,18362.0
2020-01-22 15:45:00,89.1,89.29,89.06,89.24,21595.0,71.8463,71.9995,71.814,71.9592,21595.0
2020-01-22 15:50:00,89.25,89.27,89.15,89.2,31610.0,71.9672,71.9833,71.8866,71.9269,31610.0
2020-01-22 15:55:00,89.2,89.29,89.09,89.26,108517.0,71.9269,71.9995,71.8382,71.9753,108517.0
2020-01-23 09:30:00,88.86,89.05,88.6,89.05,43396.0,71.6527,71.8059,71.4431,71.8059,43396.0
2020-01-23 09:35:00,88.89,88.89,88.35,88.51,14679.0,71.6769,71.6769,71.2415,71.3705,14679.0
2020-01-23 09:40:00,88.51,88.67,88.4,88.58,18730.0,71.3705,71.4995,71.2818,71.427,18730.0
2020-01-23 09:45:00,88.53,88.87,88.53,88.82,13083.0,71.3866,71.6608,71.3866,71.6205,13083.0
2020-01-23 09:50:00,88.8,88.97,88.74,88.93,7835.0,71.6044,71.7414,71.556,71.7092,7835.0
2020-01-23 09:55:00,88.89,89.25,88.89,89.23,18343.0,71.6769,71.9672,71.6769,71.9511,18343.0
2020-01-23 10:00:00,89.27,89.58,89.22,89.58,24729.0,71.9833,72.2333,71.943,72.2333,24729.0
2020-01-23 10:05:00,89.55,89.78,89.49,89.67,20189.0,72.2091,72.3946,72.1607,72.3059,20189.0
2020-01-23 10:10:00,89.7,89.82,89.66,89.8,12159.0,72.3301,72.4268,72.2978,72.4107,12159.0
2020-01-23 10:15:00,89.84,89.93,89.72,89.86,23004.0,72.443,72.5155,72.3462,72.4591,23004.0
2020-01-23 10:20:00,89.86,89.98,89.84,89.95,25122.0,72.4591,72.5559,72.443,72.5317,25122.0
2020-01-23 10:25:00,89.95,90.0,89.81,89.91,37491.0,72.5317,72.572,72.4188,72.4994,37491.0
2020-01-23 10:30:00,89.88,90.0,89.88,89.93,6930.0,72.4752,72.572,72.4752,72.5155,6930.0
2020-01-23 10:35:00,89.96,90.08,89.94,90.08,8245.0,72.5397,72.6365,72.5236,72.6365,8245.0
2020-01-23 10:40:00,90.11,90.13,89.91,89.98,8530.0,72.6607,72.6768,72.4994,72.5559,8530.0
2020-01-23 10:45:00,89.96,89.96,89.58,89.62,7880.0,72.5397,72.5397,72.2333,72.2656,7880.0
2020-01-23 10:50:00,89.65,89.71,89.61,89.62,4605.0,72.2898,72.3381,72.2575,72.2656,4605.0
2020-01-23 10:55:00,89.59,89.68,89.55,89.62,9553.0,72.2414,72.314,72.2091,72.2656,9553.0
2020-01-23 11:00:00,89.66,89.78,89.62,89.74,8851.0,72.2978,72.3946,72.2656,72.3623,8851.0
2020-01-23 11:05:00,89.7,89.7,89.58,89.59,6255.0,72.3301,72.3301,72.2333,72.2414,6255.0
2020-01-23 11:10:00,89.6,89.63,89.41,89.43,2929.0,72.2494,72.2736,72.0962,72.1124,2929.0
2020-01-23 11:15:00,89.45,89.46,89.35,89.36,8091.0,72.1285,72.1366,72.0479,72.0559,8091.0
2020-01-23 11:20:00,89.34,89.48,89.34,89.42,6813.0,72.0398,72.1527,72.0398,72.1043,6813.0
2020-01-23 11:25:00,89.44,89.6,89.44,89.55,4126.0,72.1204,72.2494,72.1204,72.2091,4126.0
2020-01-23 11:30:00,89.54,89.68,89.54,89.68,4448.0,72.2011,72.314,72.2011,72.314,4448.0
2020-01-23 11:35:00,89.69,89.83,89.69,89.77,3117.0,72.322,72.4349,72.322,72.3865,3117.0
2020-01-23 11:40:00,89.76,89.78,89.71,89.76,5195.0,72.3785,72.3946,72.3381,72.3785,5195.0
2020-01-23 11:45:00,89.76,89.77,89.64,89.67,3298.0,72.3785,72.3865,72.2817,72.3059,3298.0
2020-01-23 11:50:00,89.63,89.67,89.57,89.67,4801.0,72.2736,72.3059,72.2253,72.3059,4801.0
2020-01-23 11:55:00,89.69,89.72,89.65,89.72,2674.0,72.322,72.3462,72.2898,72.3462,2674.0
2020-01-23 12:00:00,89.72,89.72,89.59,89.62,3880.0,72.3462,72.3462,72.2414,72.2656,3880.0
2020-01-23 12:05:00,89.66,89.78,89.66,89.76,6121.0,72.2978,72.3946,72.2978,72.3785,6121.0
2020-01-23 12:10:00,89.76,89.84,89.75,89.84,7634.0,72.3785,72.443,72.3704,72.443,7634.0
2020-01-23 12:15:00,89.8,89.82,89.76,89.76,3427.0,72.4107,72.4268,72.3785,72.3785,3427.0
2020-01-23 12:20:00,89.77,89.79,89.69,89.73,3345.0,72.3865,72.4027,72.322,72.3543,3345.0
2020-01-23 12:25:00,89.71,89.81,89.71,89.79,2758.0,72.3381,72.4188,72.3381,72.4027,2758.0
2020-01-23 12:30:00,89.78,89.85,89.76,89.8,3571.0,72.3946,72.451,72.3785,72.4107,3571.0
2020-01-23 12:35:00,89.8,89.8,89.66,89.71,6424.0,72.4107,72.4107,72.2978,72.3381,6424.0
2020-01-23 12:40:00,89.67,89.69,89.64,89.69,2118.0,72.3059,72.322,72.2817,72.322,2118.0
2020-01-23 12:45:00,89.7,89.73,89.68,89.69,2701.0,72.3301,72.3543,72.314,72.322,2701.0
2020-01-23 12:50:00,89.7,89.77,89.67,89.76,4536.0,72.3301,72.3865,72.3059,72.3785,4536.0
2020-01-23 12:55:00,89.78,89.82,89.72,89.74,4314.0,72.3946,72.4268,72.3462,72.3623,4314.0
2020-01-23 13:00:00,89.74,89.74,89.69,89.72,1959.0,72.3623,72.3623,72.322,72.3462,1959.0
2020-01-23 13:05:00,89.74,89.77,89.72,89.75,2605.0,72.3623,72.3865,72.3462,72.3704,2605.0
2020-01-23 13:10:00,89.78,89.83,89.7,89.7,2700.0,72.3946,72.4349,72.3301,72.3301,2700.0
2020-01-23 13:15:00,89.7,89.77,89.65,89.77,4085.0,72.3301,72.3865,72.2898,72.3865,4085.0
2020-01-23 13:20:00,89.8,90.0,89.8,89.95,4736.0,72.4107,72.572,72.4107,72.5317,4736.0
2020-01-23 13:25:00,90.0,90.03,89.91,89.92,4461.0,72.572,72.5962,72.4994,72.5075,4461.0
2020-01-23 13:30:00,89.91,89.94,89.86,89.94,4266.0,72.4994,72.5236,72.4591,72.5236,4266.0
2020-01-23 13:35:00,89.91,90.01,89.9,89.95,4214.0,72.4994,72.58,72.4914,72.5317,4214.0
2020-01-23 13:40:00,89.95,90.08,89.94,90.07,45330.0,72.5317,72.6365,72.5236,72.6284,45330.0
2020-01-23 13:45:00,90.05,90.07,89.98,90.03,10682.0,72.6123,72.6284,72.5559,72.5962,10682.0
2020-01-23 13:50:00,90.03,90.07,89.96,89.96,10900.0,72.5962,72.6284,72.5397,72.5397,10900.0
2020-01-23 13:55:00,89.98,89.98,89.92,89.95,4352.0,72.5559,72.5559,72.5075,72.5317,4352.0
2020-01-23 14:00:00,89.98,90.08,89.98,90.01,2153.0,72.5559,72.6365,72.5559,72.58,2153.0
2020-01-23 14:05:00,89.99,90.1,89.97,90.1,2949.0,72.5639,72.6526,72.5478,72.6526,2949.0
2020-01-23 14:10:00,90.09,90.14,90.08,90.14,3673.0,72.6446,72.6849,72.6365,72.6849,3673.0
2020-01-23 14:15:00,90.14,90.19,90.08,90.18,10529.0,72.6849,72.7252,72.6365,72.7171,10529.0
2020-01-23 14:20:00,90.18,90.31,90.18,90.3,8496.0,72.7171,72.822,72.7171,72.8139,8496.0
2020-01-23 14:25:00,90.25,90.25,90.21,90.25,3008.0,72.7736,72.7736,72.7413,72.7736,3008.0
2020-01-23 14:30:00,90.27,90.29,90.23,90.23,3669.0,72.7897,72.8058,72.7574,72.7574,3669.0
2020-01-23 14:35:00,90.24,90.29,90.21,90.23,5562.0,72.7655,72.8058,72.7413,72.7574,5562.0
2020-01-23 14:40:00,90.24,90.24,90.07,90.08,5796.0,72.7655,72.7655,72.6284,72.6365,5796.0
2020-01-23 14:45:00,90.1,90.1,89.99,89.99,8116.0,72.6526,72.6526,72.5639,72.5639,8116.0
2020-01-23 14:50:00,90.01,90.06,89.98,89.98,8706.0,72.58,72.6204,72.5559,72.5559,8706.0
2020-01-23 14:55:00,89.99,90.1,89.98,90.09,10651.0,72.5639,72.6526,72.5559,72.6446,10651.0
2020-01-23 15:00:00,90.1,90.15,90.07,90.1,8570.0,72.6526,72.6929,72.6284,72.6526,8570.0
2020-01-23 15:05:00,90.09,90.09,89.96,90.0,8138.0,72.6446,72.6446,72.5397,72.572,8138.0
2020-01-23 15:10:00,89.99,90.05,89.97,90.01,5162.0,72.5639,72.6123,72.5478,72.58,5162.0
2020-01-23 15:15:00,89.99,90.09,89.99,90.02,9026.0,72.5639,72.6446,72.5639,72.5881,9026.0
2020-01-23 15:20:00,90.03,90.15,90.03,90.11,8100.0,72.5962,72.6929,72.5962,72.6607,8100.0
2020-01-23 15:25:00,90.11,90.18,90.07,90.14,11087.0,72.6607,72.7171,72.6284,72.6849,11087.0
2020-01-23 15:30:00,90.13,90.22,90.11,90.18,8850.0,72.6768,72.7494,72.6607,72.7171,8850.0
2020-01-23 15:35:00,90.17,90.17,90.02,90.04,15220.0,72.7091,72.7091,72.5881,72.6042,15220.0
2020-01-23 15:40:00,90.04,90.06,89.95,89.95,98364.0,72.6042,72.6204,72.5317,72.5317,98364.0
2020-01-23 15:45:00,89.96,90.0,89.92,89.96,41787.0,72.5397,72.572,72.5075,72.5397,41787.0
2020-01-23 15:50:00,89.97,89.99,89.86,89.9,44838.0,72.5478,72.5639,72.4591,72.4914,44838.0
2020-01-23 15:55:00,89.87,89.97,89.78,89.81,116588.0,72.4672,72.5478,72.3946,72.4188,116588.0
2020-01-24 09:30:00,90.27,90.27,89.66,89.66,20213.0,72.7897,72.7897,72.2978,72.2978,20213.0
2020-01-24 09:35:00,89.71,89.99,89.71,89.88,12815.0,72.3381,72.5639,72.3381,72.4752,12815.0
2020-01-24 09:40:00,89.88,89.91,89.76,89.81,18236.0,72.4752,72.4994,72.3785,72.4188,18236.0
2020-01-24 09:45:00,89.78,89.89,89.7,89.74,23390.0,72.3946,72.4833,72.3301,72.3623,23390.0
2020-01-24 09:50:00,89.75,89.84,89.7,89.78,6993.0,72.3704,72.443,72.3301,72.3946,6993.0
2020-01-24 09:55:00,89.76,89.98,89.74,89.88,5400.0,72.3785,72.5559,72.3623,72.4752,5400.0
2020-01-24 10:00:00,89.88,89.96,89.68,89.75,7767.0,72.4752,72.5397,72.314,72.3704,7767.0
2020-01-24 10:05:00,89.72,89.84,89.66,89.73,3246.0,72.3462,72.443,72.2978,72.3543,3246.0
2020-01-24 10:10:00,89.73,89.91,89.68,89.88,3881.0,72.3543,72.4994,72.314,72.4752,3881.0
2020-01-24 10:15:00,89.88,89.97,89.74,89.75,9803.0,72.4752,72.5478,72.3623,72.3704,9803.0
2020-01-24 10:20:00,89.78,89.88,89.75,89.84,17017.0,72.3946,72.4752,72.3704,72.443,17017.0
2020-01-24 10:25:00,89.84,89.95,89.79,89.91,17914.0,72.443,72.5317,72.4027,72.4994,17914.0
2020-01-24 10:30:00,89.89,89.89,89.72,89.78,15053.0,72.4833,72.4833,72.3462,72.3946,15053.0
2020-01-24 10:35:00,89.77,89.83,89.63,89.82,10512.0,72.3865,72.4349,72.2736,72.4268,10512.0
2020-01-24 10:40:00,89.8,89.81,89.67,89.67,5556.0,72.4107,72.4188,72.3059,72.3059,5556.0
2020-01-24 10:45:00,89.64,89.66,89.51,89.51,5843.0,72.2817,72.2978,72.1769,72.1769,5843.0
2020-01-24 10:50:00,89.5,89.62,89.49,89.62,22638.0,72.1688,72.2656,72.1607,72.2656,22638.0
2020-01-24 10:55:00,89.62,89.69,89.51,89.51,16468.0,72.2656,72.322,72.1769,72.1769,16468.0
2020-01-24 11:00:00,89.51,89.65,89.45,89.55,18156.0,72.1769,72.2898,72.1285,72.2091,18156.0
2020-01-24 11:05:00,89.54,89.67,89.52,89.67,4502.0,72.2011,72.3059,72.1849,72.3059,4502.0
2020-01-24 11:10:00,89.68,89.71,89.61,89.61,3726.0,72.314,72.3381,72.2575,72.2575,3726.0
2020-01-24 11:15:00,89.62,89.68,89.41,89.49,8726.0,72.2656,72.314,72.0962,72.1607,8726.0
2020-01-24 11:20:00,89.52,89.55,89.33,89.33,7261.0,72.1849,72.2091,72.0317,72.0317,7261.0
2020-01-24 11:25:00,89.34,89.44,89.31,89.44,6940.0,72.0398,72.1204,72.0156,72.1204,6940.0
2020-01-24 11:30:00,89.4,89.41,89.21,89.37,7759.0,72.0882,72.0962,71.935,72.064,7759.0
2020-01-24 11:35:00,89.34,89.45,89.32,89.38,5935.0,72.0398,72.1285,72.0237,72.072,5935.0
2020-01-24 11:40:00,89.38,89.38,89.11,89.13,5875.0,72.072,72.072,71.8543,71.8705,5875.0
2020-01-24 11:45:00,89.14,89.26,89.12,89.17,3200.0,71.8785,71.9753,71.8624,71.9027,3200.0
2020-01-24 11:50:00,89.16,89.26,89.11,89.23,2613.0,71.8946,71.9753,71.8543,71.9511,2613.0
2020-01-24 11:55:00,89.23,89.23,89.07,89.16,6219.0,71.9511,71.9511,71.8221,71.8946,6219.0
2020-01-24 12:00:00,89.12,89.19,89.05,89.19,4426.0,71.8624,71.9188,71.8059,71.9188,4426.0
2020-01-24 12:05:00,89.2,89.22,89.08,89.12,5553.0,71.9269,71.943,71.8301,71.8624,5553.0
2020-01-24 12:10:00,89.12,89.17,89.07,89.12,6102.0,71.8624,71.9027,71.8221,71.8624,6102.0
2020-01-24 12:15:00,89.09,89.14,88.94,89.01,14615.0,71.8382,71.8785,71.7172,71.7737,14615.0
2020-01-24 12:20:00,88.99,89.17,88.97,89.17,4529.0,71.7576,71.9027,71.7414,71.9027,4529.0
2020-01-24 12:25:00,89.17,89.19,89.05,89.12,5456.0,71.9027,71.9188,71.8059,71.8624,5456.0
2020-01-24 12:30:00,89.21,89.39,89.2,89.37,5026.0,71.935,72.0801,71.9269,72.064,5026.0
2020-01-24 12:35:00,89.36,89.45,89.36,89.45,9108.0,72.0559,72.1285,72.0559,72.1285,9108.0
2020-01-24 12:40:00,89.44,89.56,89.43,89.51,2987.0,72.1204,72.2172,72.1124,72.1769,2987.0
2020-01-24 12:45:00,89.49,89.5,89.38,89.5,5294.0,72.1607,72.1688,72.072,72.1688,5294.0
2020-01-24 12:50:00,89.45,89.48,89.37,89.43,2711.0,72.1285,72.1527,72.064,72.1124,2711.0
2020-01-24 12:55:00,89.43,89.45,89.31,89.4,5882.0,72.1124,72.1285,72.0156,72.0882,5882.0
2020-01-24 13:00:00,89.37,89.37,89.13,89.13,3742.0,72.064,72.064,71.8705,71.8705,3742.0
2020-01-24 13:05:00,89.1,89.27,89.09,89.26,7754.0,71.8463,71.9833,71.8382,71.9753,7754.0
2020-01-24 13:10:00,89.24,89.25,89.11,89.11,9812.0,71.9592,71.9672,71.8543,71.8543,9812.0
2020-01-24 13:15:00,89.11,89.18,89.09,89.09,8332.0,71.8543,71.9108,71.8382,71.8382,8332.0
2020-01-24 13:20:00,89.09,89.25,89.03,89.25,5513.0,71.8382,71.9672,71.7898,71.9672,5513.0
2020-01-24 13:25:00,89.25,89.25,89.05,89.05,3065.0,71.9672,71.9672,71.8059,71.8059,3065.0
2020-01-24 13:30:00,89.05,89.07,88.99,89.04,5782.0,71.8059,71.8221,71.7576,71.7979,5782.0
2020-01-24 13:35:00,89.04,89.19,89.02,89.18,3406.0,71.7979,71.9188,71.7818,71.9108,3406.0
2020-01-24 13:40:00,89.14,89.14,89.05,89.09,2945.0,71.8785,71.8785,71.8059,71.8382,2945.0
2020-01-24 13:45:00,89.07,89.18,89.0,89.03,4307.0,71.8221,71.9108,71.7656,71.7898,4307.0
2020-01-24 13:50:00,89.05,89.17,89.02,89.17,4150.0,71.8059,71.9027,71.7818,71.9027,4150.0
2020-01-24 13:55:00,89.18,89.19,89.1,89.15,4769.0,71.9108,71.9188,71.8463,71.8866,4769.0
2020-01-24 14:00:00,89.13,89.15,88.98,89.04,5305.0,71.8705,71.8866,71.7495,71.7979,5305.0
2020-01-24 14:05:00,89.04,89.2,89.03,89.2,7922.0,71.7979,71.9269,71.7898,71.9269,7922.0
2020-01-24 14:10:00,89.19,89.2,89.08,89.1,6415.0,71.9188,71.9269,71.8301,71.8463,6415.0
2020-01-24 14:15:00,89.07,89.09,88.98,89.03,9016.0,71.8221,71.8382,71.7495,71.7898,9016.0
2020-01-24 14:20:00,89.0,89.05,88.77,88.86,17408.0,71.7656,71.8059,71.5802,71.6527,17408.0
2020-01-24 14:25:00,88.87,89.01,88.84,88.87,13974.0,71.6608,71.7737,71.6366,71.6608,13974.0
2020-01-24 14:30:00,88.89,89.04,88.88,89.04,10248.0,71.6769,71.7979,71.6689,71.7979,10248.0
2020-01-24 14:35:00,89.05,89.06,88.87,88.98,12681.0,71.8059,71.814,71.6608,71.7495,12681.0
2020-01-24 14:40:00,89.01,89.05,88.9,88.93,8965.0,71.7737,71.8059,71.685,71.7092,8965.0
2020-01-24 14:45:00,88.93,88.98,88.85,88.95,6124.0,71.7092,71.7495,71.6447,71.7253,6124.0
2020-01-24 14:50:00,88.95,89.03,88.95,89.01,8401.0,71.7253,71.7898,71.7253,71.7737,8401.0
2020-01-24 14:55:00,89.03,89.25,89.02,89.24,16631.0,71.7898,71.9672,71.7818,71.9592,16631.0
2020-01-24 15:00:00,89.26,89.37,89.18,89.32,18037.0,71.9753,72.064,71.9108,72.0237,18037.0
2020-01-24 15:05:00,89.34,89.37,89.26,89.29,9660.0,72.0398,72.064,71.9753,71.9995,9660.0
2020-01-24 15:10:00,89.29,89.38,89.26,89.37,5801.0,71.9995,72.072,71.9753,72.064,5801.0
2020-01-24 15:15:00,89.37,89.51,89.37,89.48,9080.0,72.064,72.1769,72.064,72.1527,9080.0
2020-01-24 15:20:00,89.46,89.5,89.39,89.44,7661.0,72.1366,72.1688,72.0801,72.1204,7661.0
2020-01-24 15:25:00,89.43,89.46,89.41,89.42,7606.0,72.1124,72.1366,72.0962,72.1043,7606.0
2020-01-24 15:30:00,89.39,89.39,89.16,89.22,14241.0,72.0801,72.0801,71.8946,71.943,14241.0
2020-01-24 15:35:00,89.22,89.41,89.21,89.22,18152.0,71.943,72.0962,71.935,71.943,18152.0
2020-01-24 15:40:00,89.15,89.19,89.01,89.11,14914.0,71.8866,71.9188,71.7737,71.8543,14914.0
2020-01-24 15:45:00,89.11,89.24,89.09,89.2,13271.0,71.8543,71.9592,71.8382,71.9269,13271.0
2020-01-24 15:50:00,89.2,89.34,89.12,89.34,24093.0,71.9269,72.0398,71.8624,72.0398,24093.0
2020-01-24 15:55:00,89.34,89.49,89.28,89.46,76014.0,72.0398,72.1607,71.9914,72.1366,76014.0
2020-01-27 09:30:00,87.79,88.14,87.35,88.05,61178.0,70.7899,71.0722,70.4351,70.9996,61178.0
2020-01-27 09:35:00,88.05,88.1,87.85,87.85,21966.0,70.9996,71.0399,70.8383,70.8383,21966.0
2020-01-27 09:40:00,87.86,88.52,87.77,88.44,16564.0,70.8464,71.3786,70.7738,71.3141,16564.0
2020-01-27 09:45:00,88.39,88.47,88.32,88.38,9705.0,71.2738,71.3383,71.2173,71.2657,9705.0
2020-01-27 09:50:00,88.38,88.7,88.33,88.7,17597.0,71.2657,71.5237,71.2254,71.5237,17597.0
2020-01-27 09:55:00,88.7,88.72,88.4,88.62,12926.0,71.5237,71.5399,71.2818,71.4592,12926.0
2020-01-27 10:00:00,88.6,88.6,88.34,88.46,7861.0,71.4431,71.4431,71.2334,71.3302,7861.0
2020-01-27 10:05:00,88.5,88.61,88.37,88.61,13585.0,71.3625,71.4512,71.2576,71.4512,13585.0
2020-01-27 10:10:00,88.6,88.61,88.38,88.54,6089.0,71.4431,71.4512,71.2657,71.3947,6089.0
2020-01-27 10:15:00,88.53,88.57,88.33,88.34,12097.0,71.3866,71.4189,71.2254,71.2334,12097.0
2020-01-27 10:20:00,88.39,88.48,88.28,88.39,8769.0,71.2738,71.3463,71.1851,71.2738,8769.0
2020-01-27 10:25:00,88.45,88.74,88.45,88.66,8337.0,71.3221,71.556,71.3221,71.4915,8337.0
2020-01-27 10:30:00,88.68,88.74,88.1,88.32,24428.0,71.5076,71.556,71.0399,71.2173,24428.0
2020-01-27 10:35:00,88.35,88.42,88.26,88.33,10950.0,71.2415,71.2979,71.1689,71.2254,10950.0
2020-01-27 10:40:00,88.34,88.36,88.13,88.16,8633.0,71.2334,71.2496,71.0641,71.0883,8633.0
2020-01-27 10:45:00,88.12,88.2,88.1,88.17,16270.0,71.056,71.1205,71.0399,71.0964,16270.0
2020-01-27 10:50:00,88.18,88.25,88.0,88.0,38115.0,71.1044,71.1609,70.9593,70.9593,38115.0
2020-01-27 10:55:00,88.0,88.36,88.0,88.32,8833.0,70.9593,71.2496,70.9593,71.2173,8833.0
2020-01-27 11:00:00,88.3,88.37,88.22,88.25,9901.0,71.2012,71.2576,71.1367,71.1609,9901.0
2020-01-27 11:05:00,88.28,88.29,88.19,88.19,7480.0,71.1851,71.1931,71.1125,71.1125,7480.0
2020-01-27 11:10:00,88.17,88.22,88.14,88.18,9396.0,71.0964,71.1367,71.0722,71.1044,9396.0
2020-01-27 11:15:00,88.18,88.27,88.15,88.18,6220.0,71.1044,71.177,71.0802,71.1044,6220.0
2020-01-27 11:20:00,88.11,88.42,88.11,88.42,8946.0,71.048,71.2979,71.048,71.2979,8946.0
2020-01-27 11:25:00,88.44,88.49,88.3,88.49,7678.0,71.3141,71.3544,71.2012,71.3544,7678.0
2020-01-27 11:30:00,88.47,88.51,88.36,88.46,7409.0,71.3383,71.3705,71.2496,71.3302,7409.0
2020-01-27 11:35:00,88.48,88.66,88.43,88.6,8369.0,71.3463,71.4915,71.306,71.4431,8369.0
2020-01-27 11:40:00,88.64,88.66,88.56,88.66,6005.0,71.4753,71.4915,71.4108,71.4915,6005.0
2020-01-27 11:45:00,88.63,88.63,88.55,88.55,8868.0,71.4673,71.4673,71.4028,71.4028,8868.0
2020-01-27 11:50:00,88.57,88.67,88.57,88.62,7384.0,71.4189,71.4995,71.4189,71.4592,7384.0
2020-01-27 11:55:00,88.6,88.76,88.6,88.72,6806.0,71.4431,71.5721,71.4431,71.5399,6806.0
2020-01-27 12:00:00,88.7,88.75,88.62,88.65,10340.0,71.5237,71.564,71.4592,71.4834,10340.0
2020-01-27 12:05:00,88.64,88.73,88.63,88.63,9343.0,71.4753,71.5479,71.4673,71.4673,9343.0
2020-01-27 12:10:00,88.64,88.64,88.5,88.51,10195.0,71.4753,71.4753,71.3625,71.3705,10195.0
2020-01-27 12:15:00,88.53,88.71,88.51,88.65,6909.0,71.3866,71.5318,71.3705,71.4834,6909.0
2020-01-27 12:20:00,88.62,88.75,88.62,88.64,7546.0,71.4592,71.564,71.4592,71.4753,7546.0
2020-01-27 12:25:00,88.62,88.68,88.61,88.65,7193.0,71.4592,71.5076,71.4512,71.4834,7193.0
2020-01-27 12:30:00,88.65,88.72,88.65,88.68,5275.0,71.4834,71.5399,71.4834,71.5076,5275.0
2020-01-27 12:35:00,88.62,88.65,88.55,88.59,6517.0,71.4592,71.4834,71.4028,71.435,6517.0
2020-01-27 12:40:00,88.58,88.66,88.58,88.63,5709.0,71.427,71.4915,71.427,71.4673,5709.0
2020-01-27 12:45:00,88.6,88.66,88.53,88.63,5790.0,71.4431,71.4915,71.3866,71.4673,5790.0
2020-01-27 12:50:00,88.64,88.65,88.52,88.54,5197.0,71.4753,71.4834,71.3786,71.3947,5197.0
2020-01-27 12:55:00,88.55,88.61,88.5,88.61,8052.0,71.4028,71.4512,71.3625,71.4512,8052.0
2020-01-27 13:00:00,88.61,88.78,88.6,88.78,6006.0,71.4512,71.5882,71.4431,71.5882,6006.0
2020-01-27 13:05:00,88.78,88.78,88.65,88.66,8372.0,71.5882,71.5882,71.4834,71.4915,8372.0
2020-01-27 13:10:00,88.66,88.69,88.59,88.69,4735.0,71.4915,71.5157,71.435,71.5157,4735.0
2020-01-27 13:15:00,88.69,88.79,88.69,88.79,7682.0,71.5157,71.5963,71.5157,71.5963,7682.0
2020-01-27 13:20:00,88.8,88.8,88.71,88.76,8586.0,71.6044,71.6044,71.5318,71.5721,8586.0
2020-01-27 13:25:00,88.76,88.83,88.74,88.79,4374.0,71.5721,71.6286,71.556,71.5963,4374.0
2020-01-27 13:30:00,88.74,88.82,88.69,88.7,13998.0,71.556,71.6205,71.5157,71.5237,13998.0
2020-01-27 13:35:00,88.72,88.78,88.71,88.76,7796.0,71.5399,71.5882,71.5318,71.5721,7796.0
2020-01-27 13:40:00,88.78,88.82,88.71,88.79,5651.0,71.5882,71.6205,71.5318,71.5963,5651.0
2020-01-27 13:45:00,88.78,88.82,88.74,88.75,6473.0,71.5882,71.6205,71.556,71.564,6473.0
2020-01-27 13:50:00,88.74,88.75,88.55,88.59,8155.0,71.556,71.564,71.4028,71.435,8155.0
2020-01-27 13:55:00,88.61,88.65,88.56,88.59,7220.0,71.4512,71.4834,71.4108,71.435,7220.0
2020-01-27 14:00:00,88.59,88.63,88.47,88.48,8007.0,71.435,71.4673,71.3383,71.3463,8007.0
2020-01-27 14:05:00,88.48,88.52,88.45,88.49,7877.0,71.3463,71.3786,71.3221,71.3544,7877.0
2020-01-27 14:10:00,88.48,88.58,88.48,88.56,8594.0,71.3463,71.427,71.3463,71.4108,8594.0
2020-01-27 14:15:00,88.56,88.63,88.52,88.52,6465.0,71.4108,71.4673,71.3786,71.3786,6465.0
2020-01-27 14:20:00,88.53,88.54,88.48,88.53,7823.0,71.3866,71.3947,71.3463,71.3866,7823.0
2020-01-27 14:25:00,88.51,88.59,88.51,88.59,6611.0,71.3705,71.435,71.3705,71.435,6611.0
2020-01-27 14:30:00,88.59,88.59,88.43,88.47,7503.0,71.435,71.435,71.306,71.3383,7503.0
2020-01-27 14:35:00,88.48,88.52,88.31,88.42,32448.0,71.3463,71.3786,71.2092,71.2979,32448.0
2020-01-27 14:40:00,88.42,88.46,88.33,88.36,9193.0,71.2979,71.3302,71.2254,71.2496,9193.0
2020-01-27 14:45:00,88.36,88.36,88.17,88.17,9516.0,71.2496,71.2496,71.0964,71.0964,9516.0
2020-01-27 14:50:00,88.16,88.25,88.05,88.07,10167.0,71.0883,71.1609,70.9996,71.0157,10167.0
2020-01-27 14:55:00,88.06,88.18,88.02,88.16,14514.0,71.0077,71.1044,70.9754,71.0883,14514.0
2020-01-27 15:00:00,88.15,88.17,88.09,88.14,9934.0,71.0802,71.0964,71.0318,71.0722,9934.0
2020-01-27 15:05:00,88.12,88.26,88.09,88.22,51250.0,71.056,71.1689,71.0318,71.1367,51250.0
2020-01-27 15:10:00,88.21,88.25,88.15,88.23,19482.0,71.1286,71.1609,71.0802,71.1447,19482.0
2020-01-27 15:15:00,88.22,88.3,88.22,88.29,12985.0,71.1367,71.2012,71.1367,71.1931,12985.0
2020-01-27 15:20:00,88.28,88.3,88.14,88.15,14208.0,71.1851,71.2012,71.0722,71.0802,14208.0
2020-01-27 15:25:00,88.16,88.17,88.08,88.13,16021.0,71.0883,71.0964,71.0238,71.0641,16021.0
2020-01-27 15:30:00,88.11,88.11,87.91,87.92,27247.0,71.048,71.048,70.8867,70.8948,27247.0
2020-01-27 15:35:00,87.91,88.0,87.89,88.0,25415.0,70.8867,70.9593,70.8706,70.9593,25415.0
2020-01-27 15:40:00,87.98,88.02,87.92,87.95,24935.0,70.9431,70.9754,70.8948,70.919,24935.0
2020-01-27 15:45:00,87.95,88.01,87.89,87.94,39457.0,70.919,70.9673,70.8706,70.9109,39457.0
2020-01-27 15:50:00,87.93,88.09,87.88,87.97,55536.0,70.9028,71.0318,70.8625,70.9351,55536.0
2020-01-27 15:55:00,87.98,88.01,87.79,87.79,130684.0,70.9431,70.9673,70.7899,70.7899,130684.0
2020-01-28 09:30:00,88.4,88.66,88.07,88.54,47554.0,71.2818,71.4915,71.0157,71.3947,47554.0
2020-01-28 09:35:00,88.6,88.66,88.1,88.13,25992.0,71.4431,71.4915,71.0399,71.0641,25992.0
2020-01-28 09:40:00,88.15,88.17,87.82,88.05,17782.0,71.0802,71.0964,70.8141,70.9996,17782.0
2020-01-28 09:45:00,88.06,88.08,87.85,88.04,10076.0,71.0077,71.0238,70.8383,70.9915,10076.0
2020-01-28 09:50:00,88.01,88.09,87.9,88.04,9511.0,70.9673,71.0318,70.8786,70.9915,9511.0
2020-01-28 09:55:00,88.04,88.04,87.88,87.98,5543.0,70.9915,70.9915,70.8625,70.9431,5543.0
2020-01-28 10:00:00,87.99,88.32,87.99,88.21,15523.0,70.9512,71.2173,70.9512,71.1286,15523.0
2020-01-28 10:05:00,88.26,88.58,88.25,88.58,25816.0,71.1689,71.427,71.1609,71.427,25816.0
2020-01-28 10:10:00,88.58,88.79,88.54,88.74,7712.0,71.427,71.5963,71.3947,71.556,7712.0
2020-01-28 10:15:00,88.76,88.79,88.71,88.71,4810.0,71.5721,71.5963,71.5318,71.5318,4810.0
2020-01-28 10:20:00,88.71,88.73,88.64,88.69,15953.0,71.5318,71.5479,71.4753,71.5157,15953.0
2020-01-28 10:25:00,88.7,88.85,88.67,88.72,66776.0,71.5237,71.6447,71.4995,71.5399,66776.0
2020-01-28 10:30:00,88.7,88.76,88.53,88.62,7300.0,71.5237,71.5721,71.3866,71.4592,7300.0
2020-01-28 10:35:00,88.59,88.8,88.57,88.78,5054.0,71.435,71.6044,71.4189,71.5882,5054.0
2020-01-28 10:40:00,88.82,88.88,88.79,88.85,5725.0,71.6205,71.6689,71.5963,71.6447,5725.0
2020-01-28 10:45:00,88.87,88.91,88.74,88.76,4046.0,71.6608,71.6931,71.556,71.5721,4046.0
2020-01-28 10:50:00,88.75,88.77,88.61,88.61,20922.0,71.564,71.5802,71.4512,71.4512,20922.0
2020-01-28 10:55:00,88.61,88.66,88.49,88.59,12363.0,71.4512,71.4915,71.3544,71.435,12363.0
2020-01-28 11:00:00,88.59,88.67,88.46,88.47,11303.0,71.435,71.4995,71.3302,71.3383,11303.0
2020-01-28 11:05:00,88.5,88.56,88.4,88.48,5320.0,71.3625,71.4108,71.2818,71.3463,5320.0
2020-01-28 11:10:00,88.45,88.57,88.44,88.55,6614.0,71.3221,71.4189,71.3141,71.4028,6614.0
2020-01-28 11:15:00,88.52,88.61,88.5,88.58,8828.0,71.3786,71.4512,71.3625,71.427,8828.0
2020-01-28 11:20:00,88.57,88.64,88.47,88.62,9533.0,71.4189,71.4753,71.3383,71.4592,9533.0
2020-01-28 11:25:00,88.6,88.71,88.55,88.55,5075.0,71.4431,71.5318,71.4028,71.4028,5075.0
2020-01-28 11:30:00,88.53,88.59,88.5,88.51,6040.0,71.3866,71.435,71.3625,71.3705,6040.0
2020-01-28 11:35:00,88.51,88.65,88.49,88.61,5616.0,71.3705,71.4834,71.3544,71.4512,5616.0
2020-01-28 11:40:00,88.59,88.63,88.57,88.61,5798.0,71.435,71.4673,71.4189,71.4512,5798.0
2020-01-28 11:45:00,88.62,88.62,88.49,88.53,2813.0,71.4592,71.4592,71.3544,71.3866,2813.0
2020-01-28 11:50:00,88.55,88.65,88.52,88.56,7876.0,71.4028,71.4834,71.3786,71.4108,7876.0
2020-01-28 11:55:00,88.57,88.66,88.54,88.63,3015.0,71.4189,71.4915,71.3947,71.4673,3015.0
2020-01-28 12:00:00,88.65,88.7,88.59,88.69,10730.0,71.4834,71.5237,71.435,71.5157,10730.0
2020-01-28 12:05:00,88.67,88.71,88.67,88.7,3212.0,71.4995,71.5318,71.4995,71.5237,3212.0
2020-01-28 12:10:00,88.72,88.72,88.6,88.67,4452.0,71.5399,71.5399,71.4431,71.4995,4452.0
2020-01-28 12:15:00,88.68,88.75,88.64,88.66,13981.0,71.5076,71.564,71.4753,71.4915,13981.0
2020-01-28 12:20:00,88.68,88.68,88.59,88.62,12302.0,71.5076,71.5076,71.435,71.4592,12302.0
2020-01-28 12:25:00,88.59,88.64,88.52,88.61,10752.0,71.435,71.4753,71.3786,71.4512,10752.0
2020-01-28 12:30:00,88.63,88.65,88.59,88.63,5505.0,71.4673,71.4834,71.435,71.4673,5505.0
2020-01-28 12:35:00,88.63,88.65,88.58,88.65,5848.0,71.4673,71.4834,71.427,71.4834,5848.0
2020-01-28 12:40:00,88.65,88.66,88.56,88.66,4171.0,71.4834,71.4915,71.4108,71.4915,4171.0
2020-01-28 12:45:00,88.69,88.86,88.68,88.8,8158.0,71.5157,71.6527,71.5076,71.6044,8158.0
2020-01-28 12:50:00,88.82,88.88,88.82,88.87,2448.0,71.6205,71.6689,71.6205,71.6608,2448.0
2020-01-28 12:55:00,88.87,88.95,88.85,88.95,8257.0,71.6608,71.7253,71.6447,71.7253,8257.0
2020-01-28 13:00:00,88.95,88.96,88.76,88.79,8312.0,71.7253,71.7334,71.5721,71.5963,8312.0
2020-01-28 13:05:00,88.78,88.83,88.74,88.79,4773.0,71.5882,71.6286,71.556,71.5963,4773.0
2020-01-28 13:10:00,88.81,88.92,88.81,88.91,2480.0,71.6124,71.7011,71.6124,71.6931,2480.0
2020-01-28 13:15:00,88.9,88.93,88.82,88.86,5526.0,71.685,71.7092,71.6205,71.6527,5526.0
2020-01-28 13:20:00,88.87,88.9,88.84,88.89,3553.0,71.6608,71.685,71.6366,71.6769,3553.0
2020-01-28 13:25:00,88.9,88.92,88.86,88.87,2914.0,71.685,71.7011,71.6527,71.6608,2914.0
2020-01-28 13:30:00,88.87,88.87,88.77,88.79,6720.0,71.6608,71.6608,71.5802,71.5963,6720.0
2020-01-28 13:35:00,88.8,88.83,88.76,88.79,5948.0,71.6044,71.6286,71.5721,71.5963,5948.0
2020-01-28 13:40:00,88.78,88.9,88.77,88.9,4811.0,71.5882,71.685,71.5802,71.685,4811.0
2020-01-28 13:45:00,88.91,88.92,88.84,88.85,2715.0,71.6931,71.7011,71.6366,71.6447,2715.0
2020-01-28 13:50:00,88.86,88.89,88.83,88.88,6243.0,71.6527,71.6769,71.6286,71.6689,6243.0
2020-01-28 13:55:00,88.88,88.94,88.88,88.92,7071.0,71.6689,71.7172,71.6689,71.7011,7071.0
2020-01-28 14:00:00,88.93,89.0,88.88,88.9,7995.0,71.7092,71.7656,71.6689,71.685,7995.0
2020-01-28 14:05:00,88.89,88.92,88.85,88.89,7536.0,71.6769,71.7011,71.6447,71.6769,7536.0
2020-01-28 14:10:00,88.92,89.06,88.91,89.06,3571.0,71.7011,71.814,71.6931,71.814,3571.0
2020-01-28 14:15:00,89.05,89.1,89.02,89.08,7773.0,71.8059,71.8463,71.7818,71.8301,7773.0
2020-01-28 14:20:00,89.08,89.08,89.03,89.05,3755.0,71.8301,71.8301,71.7898,71.8059,3755.0
2020-01-28 14:25:00,89.06,89.08,88.97,89.01,8109.0,71.814,71.8301,71.7414,71.7737,8109.0
2020-01-28 14:30:00,89.02,89.05,88.98,89.0,10324.0,71.7818,71.8059,71.7495,71.7656,10324.0
2020-01-28 14:35:00,89.02,89.14,89.02,89.1,13121.0,71.7818,71.8785,71.7818,71.8463,13121.0
2020-01-28 14:40:00,89.1,89.19,89.1,89.19,6950.0,71.8463,71.9188,71.8463,71.9188,6950.0
2020-01-28 14:45:00,89.18,89.18,89.09,89.13,9311.0,71.9108,71.9108,71.8382,71.8705,9311.0
2020-01-28 14:50:00,89.12,89.17,89.06,89.08,4603.0,71.8624,71.9027,71.814,71.8301,4603.0
2020-01-28 14:55:00,89.07,89.1,89.0,89.03,5509.0,71.8221,71.8463,71.7656,71.7898,5509.0
2020-01-28 15:00:00,89.02,89.03,88.94,88.95,11740.0,71.7818,71.7898,71.7172,71.7253,11740.0
2020-01-28 15:05:00,88.95,88.99,88.93,88.97,14437.0,71.7253,71.7576,71.7092,71.7414,14437.0
2020-01-28 15:10:00,88.98,88.98,88.92,88.92,6085.0,71.7495,71.7495,71.7011,71.7011,6085.0
2020-01-28 15:15:00,88.94,88.97,88.89,88.97,9752.0,71.7172,71.7414,71.6769,71.7414,9752.0
2020-01-28 15:20:00,88.98,89.13,88.98,89.13,9626.0,71.7495,71.8705,71.7495,71.8705,9626.0
2020-01-28 15:25:00,89.13,89.18,89.1,89.17,12583.0,71.8705,71.9108,71.8463,71.9027,12583.0
2020-01-28 15:30:00,89.19,89.28,89.18,89.28,13476.0,71.9188,71.9914,71.9108,71.9914,13476.0
2020-01-28 15:35:00,89.27,89.3,89.02,89.03,14319.0,71.9833,72.0075,71.7818,71.7898,14319.0
2020-01-28 15:40:00,89.03,89.03,88.98,89.03,14938.0,71.7898,71.7898,71.7495,71.7898,14938.0
2020-01-28 15:45:00,89.06,89.14,89.02,89.12,23060.0,71.814,71.8785,71.7818,71.8624,23060.0
2020-01-28 15:50:00,89.11,89.11,88.97,89.01,38679.0,71.8543,71.8543,71.7414,71.7737,38679.0
2020-01-28 15:55:00,89.01,89.07,88.88,88.89,91023.0,71.7737,71.8221,71.6689,71.6769,91023.0
2020-01-29 09:30:00,89.38,89.81,89.04,89.76,73669.0,72.072,72.4188,71.7979,72.3785,73669.0
2020-01-29 09:35:00,89.79,90.1,89.76,89.91,34716.0,72.4027,72.6526,72.3785,72.4994,34716.0
2020-01-29 09:40:00,89.89,90.03,89.69,89.77,16326.0,72.4833,72.5962,72.322,72.3865,16326.0
2020-01-29 09:45:00,89.78,89.83,89.58,89.64,20104.0,72.3946,72.4349,72.2333,72.2817,20104.0
2020-01-29 09:50:00,89.6,89.71,89.45,89.51,27423.0,72.2494,72.3381,72.1285,72.1769,27423.0
2020-01-29 09:55:00,89.48,89.5,89.42,89.42,2620.0,72.1527,72.1688,72.1043,72.1043,2620.0
2020-01-29 10:00:00,89.4,89.4,88.97,88.98,23538.0,72.0882,72.0882,71.7414,71.7495,23538.0
2020-01-29 10:05:00,88.91,89.15,88.91,89.12,12011.0,71.6931,71.8866,71.6931,71.8624,12011.0
2020-01-29 10:10:00,89.08,89.27,89.08,89.14,17473.0,71.8301,71.9833,71.8301,71.8785,17473.0
2020-01-29 10:15:00,89.16,89.28,89.14,89.25,22408.0,71.8946,71.9914,71.8785,71.9672,22408.0
2020-01-29 10:20:00,89.23,89.46,89.23,89.45,34914.0,71.9511,72.1366,71.9511,72.1285,34914.0
2020-01-29 10:25:00,89.46,89.68,89.41,89.65,19861.0,72.1366,72.314,72.0962,72.2898,19861.0
2020-01-29 10:30:00,89.64,89.65,89.47,89.5,8099.0,72.2817,72.2898,72.1446,72.1688,8099.0
2020-01-29 10:35:00,89.56,89.56,89.24,89.38,6564.0,72.2172,72.2172,71.9592,72.072,6564.0
2020-01-29 10:40:00,89.39,89.42,89.13,89.17,10031.0,72.0801,72.1043,71.8705,71.9027,10031.0
2020-01-29 10:45:00,89.15,89.2,89.06,89.17,3848.0,71.8866,71.9269,71.814,71.9027,3848.0
2020-01-29 10:50:00,89.17,89.31,89.11,89.15,23479.0,71.9027,72.0156,71.8543,71.8866,23479.0
2020-01-29 10:55:00,89.14,89.23,89.11,89.2,8081.0,71.8785,71.9511,71.8543,71.9269,8081.0
2020-01-29 11:00:00,89.22,89.36,89.18,89.36,5000.0,71.943,72.0559,71.9108,72.0559,5000.0
2020-01-29 11:05:00,89.34,89.36,89.22,89.24,12521.0,72.0398,72.0559,71.943,71.9592,12521.0
2020-01-29 11:10:00,89.21,89.27,89.09,89.22,7026.0,71.935,71.9833,71.8382,71.943,7026.0
2020-01-29 11:15:00,89.23,89.26,88.99,89.03,5484.0,71.9511,71.9753,71.7576,71.7898,5484.0
2020-01-29 11:20:00,89.0,89.21,88.97,89.21,5122.0,71.7656,71.935,71.7414,71.935,5122.0
2020-01-29 11:25:00,89.2,89.2,89.08,89.12,5431.0,71.9269,71.9269,71.8301,71.8624,5431.0
2020-01-29 11:30:00,89.12,89.12,89.01,89.05,6808.0,71.8624,71.8624,71.7737,71.8059,6808.0
2020-01-29 11:35:00,89.03,89.1,88.97,88.98,6011.0,71.7898,71.8463,71.7414,71.7495,6011.0
2020-01-29 11:40:00,89.0,89.0,88.93,88.95,5816.0,71.7656,71.7656,71.7092,71.7253,5816.0
2020-01-29 11:45:00,88.95,88.99,88.9,88.91,9299.0,71.7253,71.7576,71.685,71.6931,9299.0
2020-01-29 11:50:00,88.87,88.98,88.87,88.96,2746.0,71.6608,71.7495,71.6608,71.7334,2746.0
2020-01-29 11:55:00,88.98,89.01,88.9,88.92,6222.0,71.7495,71.7737,71.685,71.7011,6222.0
2020-01-29 12:00:00,88.91,88.91,88.84,88.89,3924.0,71.6931,71.6931,71.6366,71.6769,3924.0
2020-01-29 12:05:00,88.87,88.94,88.84,88.91,10680.0,71.6608,71.7172,71.6366,71.6931,10680.0
2020-01-29 12:10:00,88.91,88.96,88.89,88.96,6801.0,71.6931,71.7334,71.6769,71.7334,6801.0
2020-01-29 12:15:00,88.95,89.0,88.91,89.0,4309.0,71.7253,71.7656,71.6931,71.7656,4309.0
2020-01-29 12:20:00,89.0,89.04,88.9,88.9,8774.0,71.7656,71.7979,71.685,71.685,8774.0
2020-01-29 12:25:00,88.9,88.94,88.9,88.93,2282.0,71.685,71.7172,71.685,71.7092,2282.0
2020-01-29 12:30:00,88.92,88.94,88.85,88.87,2664.0,71.7011,71.7172,71.6447,71.6608,2664.0
2020-01-29 12:35:00,88.87,88.88,88.8,88.86,7175.0,71.6608,71.6689,71.6044,71.6527,7175.0
2020-01-29 12:40:00,88.87,88.87,88.81,88.82,2702.0,71.6608,71.6608,71.6124,71.6205,2702.0
2020-01-29 12:45:00,88.83,88.85,88.78,88.84,6188.0,71.6286,71.6447,71.5882,71.6366,6188.0
2020-01-29 12:50:00,88.84,88.89,88.81,88.84,4290.0,71.6366,71.6769,71.6124,71.6366,4290.0
2020-01-29 12:55:00,88.83,88.83,88.74,88.77,2106.0,71.6286,71.6286,71.556,71.5802,2106.0
2020-01-29 13:00:00,88.74,88.82,88.74,88.82,4766.0,71.556,71.6205,71.556,71.6205,4766.0
2020-01-29 13:05:00,88.82,88.84,88.69,88.7,22237.0,71.6205,71.6366,71.5157,71.5237,22237.0
2020-01-29 13:10:00,88.7,88.97,88.69,88.95,4942.0,71.5237,71.7414,71.5157,71.7253,4942.0
2020-01-29 13:15:00,88.92,88.96,88.85,88.85,15388.0,71.7011,71.7334,71.6447,71.6447,15388.0
2020-01-29 13:20:00,88.86,88.89,88.81,88.83,6021.0,71.6527,71.6769,71.6124,71.6286,6021.0
2020-01-29 13:25:00,88.83,88.84,88.78,88.81,6097.0,71.6286,71.6366,71.5882,71.6124,6097.0
2020-01-29 13:30:00,88.81,88.99,88.79,88.95,11183.0,71.6124,71.7576,71.5963,71.7253,11183.0
2020-01-29 13:35:00,88.92,88.94,88.77,88.8,4707.0,71.7011,71.7172,71.5802,71.6044,4707.0
2020-01-29 13:40:00,88.81,88.93,88.79,88.93,3708.0,71.6124,71.7092,71.5963,71.7092,3708.0
2020-01-29 13:45:00,88.93,88.98,88.89,88.97,4728.0,71.7092,71.7495,71.6769,71.7414,4728.0
2020-01-29 13:50:00,88.95,88.95,88.87,88.9,1951.0,71.7253,71.7253,71.6608,71.685,1951.0
2020-01-29 13:55:00,88.91,89.1,88.91,89.1,11784.0,71.6931,71.8463,71.6931,71.8463,11784.0
2020-01-29 14:00:00,89.1,89.28,89.08,89.27,16083.0,71.8463,71.9914,71.8301,71.9833,16083.0
2020-01-29 14:05:00,89.24,89.31,89.2,89.23,9690.0,71.9592,72.0156,71.9269,71.9511,9690.0
2020-01-29 14:10:00,89.2,89.27,89.17,89.18,6490.0,71.9269,71.9833,71.9027,71.9108,6490.0
2020-01-29 14:15:00,89.16,89.2,89.11,89.13,8137.0,71.8946,71.9269,71.8543,71.8705,8137.0
2020-01-29 14:20:00,89.14,89.17,89.0,89.01,8375.0,71.8785,71.9027,71.7656,71.7737,8375.0
2020-01-29 14:25:00,89.03,89.05,88.96,88.97,14578.0,71.7898,71.8059,71.7334,71.7414,14578.0
2020-01-29 14:30:00,88.97,89.02,88.95,89.0,31499.0,71.7414,71.7818,71.7253,71.7656,31499.0
2020-01-29 14:35:00,88.99,89.01,88.88,88.89,40239.0,71.7576,71.7737,71.6689,71.6769,40239.0
2020-01-29 14:40:00,88.87,88.9,88.66,88.72,12023.0,71.6608,71.685,71.4915,71.5399,12023.0
2020-01-29 14:45:00,88.71,88.72,88.58,88.63,21472.0,71.5318,71.5399,71.427,71.4673,21472.0
2020-01-29 14:50:00,88.61,88.62,88.46,88.53,31421.0,71.4512,71.4592,71.3302,71.3866,31421.0
2020-01-29 14:55:00,88.54,88.56,88.49,88.52,13648.0,71.3947,71.4108,71.3544,71.3786,13648.0
2020-01-29 15:00:00,88.53,88.53,88.39,88.45,25114.0,71.3866,71.3866,71.2738,71.3221,25114.0
2020-01-29 15:05:00,88.43,88.51,88.43,88.48,13842.0,71.306,71.3705,71.306,71.3463,13842.0
2020-01-29 15:10:00,88.48,88.48,88.29,88.32,21654.0,71.3463,71.3463,71.1931,71.2173,21654.0
2020-01-29 15:15:00,88.31,88.44,88.3,88.42,22828.0,71.2092,71.3141,71.2012,71.2979,22828.0
2020-01-29 15:20:00,88.42,88.42,88.31,88.41,19995.0,71.2979,71.2979,71.2092,71.2899,19995.0
2020-01-29 15:25:00,88.41,88.51,88.38,88.51,14587.0,71.2899,71.3705,71.2657,71.3705,14587.0
2020-01-29 15:30:00,88.5,88.56,88.4,88.52,28292.0,71.3625,71.4108,71.2818,71.3786,28292.0
2020-01-29 15:35:00,88.51,88.6,88.43,88.48,21133.0,71.3705,71.4431,71.306,71.3463,21133.0
2020-01-29 15:40:00,88.48,88.49,88.37,88.43,16656.0,71.3463,71.3544,71.2576,71.306,16656.0
2020-01-29 15:45:00,88.44,88.44,88.37,88.42,32162.0,71.3141,71.3141,71.2576,71.2979,32162.0
2020-01-29 15:50:00,88.43,88.52,88.24,88.25,73045.0,71.306,71.3786,71.1528,71.1609,73045.0
2020-01-29 15:55:00,88.25,88.34,88.1,88.12,172770.0,71.1609,71.2334,71.0399,71.056,172770.0
2020-01-30 09:30:00,87.02,87.05,86.03,86.49,68650.0,70.169,70.1932,69.3708,69.7417,68650.0
2020-01-30 09:35:00,86.5,87.19,86.49,87.14,25578.0,69.7497,70.3061,69.7417,70.2658,25578.0
2020-01-30 09:40:00,87.18,87.3,86.92,87.3,29682.0,70.2981,70.3948,70.0884,70.3948,29682.0
2020-01-30 09:45:00,87.25,87.59,87.25,87.52,53667.0,70.3545,70.6287,70.3545,70.5722,53667.0
2020-01-30 09:50:00,87.52,87.54,87.12,87.12,44243.0,70.5722,70.5884,70.2497,70.2497,44243.0
2020-01-30 09:55:00,87.11,87.11,87.0,87.07,6136.0,70.2416,70.2416,70.1529,70.2094,6136.0
2020-01-30 10:00:00,87.05,87.17,87.0,87.17,8129.0,70.1932,70.29,70.1529,70.29,8129.0
2020-01-30 10:05:00,87.25,87.41,87.25,87.41,8410.0,70.3545,70.4835,70.3545,70.4835,8410.0
2020-01-30 10:10:00,87.44,87.44,87.27,87.28,7848.0,70.5077,70.5077,70.3706,70.3787,7848.0
2020-01-30 10:15:00,87.26,87.32,87.1,87.13,32450.0,70.3626,70.411,70.2336,70.2577,32450.0
2020-01-30 10:20:00,87.11,87.23,87.04,87.04,6267.0,70.2416,70.3384,70.1852,70.1852,6267.0
2020-01-30 10:25:00,87.04,87.2,87.02,87.19,5182.0,70.1852,70.3142,70.169,70.3061,5182.0
2020-01-30 10:30:00,87.16,87.18,87.03,87.06,13289.0,70.2819,70.2981,70.1771,70.2013,13289.0
2020-01-30 10:35:00,87.04,87.04,86.82,86.89,25439.0,70.1852,70.1852,70.0078,70.0642,25439.0
2020-01-30 10:40:00,86.86,86.86,86.6,86.6,15376.0,70.04,70.04,69.8304,69.8304,15376.0
2020-01-30 10:45:00,86.59,86.66,86.49,86.66,21726.0,69.8223,69.8788,69.7417,69.8788,21726.0
2020-01-30 10:50:00,86.66,86.66,86.45,86.45,10001.0,69.8788,69.8788,69.7094,69.7094,10001.0
2020-01-30 10:55:00,86.43,86.58,86.39,86.5,9073.0,69.6933,69.8143,69.661,69.7497,9073.0
2020-01-30 11:00:00,86.48,86.7,86.47,86.61,8533.0,69.7336,69.911,69.7256,69.8384,8533.0
2020-01-30 11:05:00,86.6,86.7,86.59,86.64,7411.0,69.8304,69.911,69.8223,69.8626,7411.0
2020-01-30 11:10:00,86.63,86.92,86.63,86.87,27186.0,69.8546,70.0884,69.8546,70.0481,27186.0
2020-01-30 11:15:00,86.86,86.87,86.6,86.84,29949.0,70.04,70.0481,69.8304,70.0239,29949.0
2020-01-30 11:20:00,86.86,87.0,86.82,86.9,52775.0,70.04,70.1529,70.0078,70.0723,52775.0
2020-01-30 11:25:00,86.91,87.02,86.85,87.02,20864.0,70.0803,70.169,70.032,70.169,20864.0
2020-01-30 11:30:00,87.04,87.04,86.67,86.67,16427.0,70.1852,70.1852,69.8868,69.8868,16427.0
2020-01-30 11:35:00,86.68,86.87,86.63,86.85,13354.0,69.8949,70.0481,69.8546,70.032,13354.0
2020-01-30 11:40:00,86.83,86.95,86.68,86.73,11679.0,70.0158,70.1126,69.8949,69.9352,11679.0
2020-01-30 11:45:00,86.73,86.95,86.72,86.95,18401.0,69.9352,70.1126,69.9271,70.1126,18401.0
2020-01-30 11:50:00,86.96,87.05,86.92,86.95,6129.0,70.1207,70.1932,70.0884,70.1126,6129.0
2020-01-30 11:55:00,86.91,86.91,86.81,86.81,6534.0,70.0803,70.0803,69.9997,69.9997,6534.0
2020-01-30 12:00:00,86.79,86.8,86.72,86.8,6411.0,69.9836,69.9916,69.9271,69.9916,6411.0
2020-01-30 12:05:00,86.81,86.82,86.71,86.71,6192.0,69.9997,70.0078,69.9191,69.9191,6192.0
2020-01-30 12:10:00,86.73,86.76,86.68,86.68,5595.0,69.9352,69.9594,69.8949,69.8949,5595.0
2020-01-30 12:15:00,86.68,86.83,86.67,86.82,6519.0,69.8949,70.0158,69.8868,70.0078,6519.0
2020-01-30 12:20:00,86.79,86.82,86.75,86.81,5904.0,69.9836,70.0078,69.9513,69.9997,5904.0
2020-01-30 12:25:00,86.8,86.8,86.56,86.56,6130.0,69.9916,69.9916,69.7981,69.7981,6130.0
2020-01-30 12:30:00,86.58,86.65,86.48,86.64,17007.0,69.8143,69.8707,69.7336,69.8626,17007.0
2020-01-30 12:35:00,86.64,86.7,86.43,86.45,14345.0,69.8626,69.911,69.6933,69.7094,14345.0
2020-01-30 12:40:00,86.47,86.49,86.37,86.4,5961.0,69.7256,69.7417,69.6449,69.6691,5961.0
2020-01-30 12:45:00,86.39,86.52,86.39,86.45,18000.0,69.661,69.7659,69.661,69.7094,18000.0
2020-01-30 12:50:00,86.42,86.54,86.42,86.45,9638.0,69.6852,69.782,69.6852,69.7094,9638.0
2020-01-30 12:55:00,86.44,86.48,86.43,86.46,4307.0,69.7014,69.7336,69.6933,69.7175,4307.0
2020-01-30 13:00:00,86.45,86.45,86.33,86.33,8410.0,69.7094,69.7094,69.6127,69.6127,8410.0
2020-01-30 13:05:00,86.31,86.31,86.14,86.21,19370.0,69.5965,69.5965,69.4595,69.5159,19370.0
2020-01-30 13:10:00,86.24,86.32,86.19,86.25,21428.0,69.5401,69.6046,69.4998,69.5482,21428.0
2020-01-30 13:15:00,86.24,86.3,86.14,86.15,8676.0,69.5401,69.5885,69.4595,69.4675,8676.0
2020-01-30 13:20:00,86.12,86.23,86.12,86.2,20092.0,69.4433,69.532,69.4433,69.5078,20092.0
2020-01-30 13:25:00,86.17,86.25,86.17,86.25,5054.0,69.4836,69.5482,69.4836,69.5482,5054.0
2020-01-30 13:30:00,86.23,86.29,86.15,86.28,13752.0,69.532,69.5804,69.4675,69.5723,13752.0
2020-01-30 13:35:00,86.27,86.29,86.25,86.25,9916.0,69.5643,69.5804,69.5482,69.5482,9916.0
2020-01-30 13:40:00,86.24,86.26,86.22,86.26,6630.0,69.5401,69.5562,69.524,69.5562,6630.0
2020-01-30 13:45:00,86.26,86.28,86.2,86.21,7446.0,69.5562,69.5723,69.5078,69.5159,7446.0
2020-01-30 13:50:00,86.2,86.2,86.14,86.19,19191.0,69.5078,69.5078,69.4595,69.4998,19191.0
2020-01-30 13:55:00,86.2,86.23,86.12,86.18,16767.0,69.5078,69.532,69.4433,69.4917,16767.0
2020-01-30 14:00:00,86.19,86.22,86.12,86.13,13282.0,69.4998,69.524,69.4433,69.4514,13282.0
2020-01-30 14:05:00,86.13,86.14,86.04,86.09,19361.0,69.4514,69.4595,69.3788,69.4191,19361.0
2020-01-30 14:10:00,86.1,86.1,86.03,86.05,14050.0,69.4272,69.4272,69.3708,69.3869,14050.0
2020-01-30 14:15:00,86.05,86.1,86.02,86.04,14851.0,69.3869,69.4272,69.3627,69.3788,14851.0
2020-01-30 14:20:00,86.04,86.17,86.03,86.15,16042.0,69.3788,69.4836,69.3708,69.4675,16042.0
2020-01-30 14:25:00,86.16,86.18,86.06,86.06,8501.0,69.4756,69.4917,69.3949,69.3949,8501.0
2020-01-30 14:30:00,86.05,86.05,85.94,85.94,20624.0,69.3869,69.3869,69.2982,69.2982,20624.0
2020-01-30 14:35:00,85.95,85.99,85.9,85.96,16358.0,69.3062,69.3385,69.2659,69.3143,16358.0
2020-01-30 14:40:00,85.96,86.41,85.95,86.08,21038.0,69.3143,69.6772,69.3062,69.4111,21038.0
2020-01-30 14:45:00,86.07,86.43,86.05,86.31,11748.0,69.403,69.6933,69.3869,69.5965,11748.0
2020-01-30 14:50:00,86.35,86.38,86.23,86.36,7303.0,69.6288,69.653,69.532,69.6369,7303.0
2020-01-30 14:55:00,86.38,86.6,86.37,86.51,10433.0,69.653,69.8304,69.6449,69.7578,10433.0
2020-01-30 15:00:00,86.51,86.73,86.51,86.71,7988.0,69.7578,69.9352,69.7578,69.9191,7988.0
2020-01-30 15:05:00,86.72,86.81,86.62,86.64,41595.0,69.9271,69.9997,69.8465,69.8626,41595.0
2020-01-30 15:10:00,86.64,86.82,86.63,86.8,14215.0,69.8626,70.0078,69.8546,69.9916,14215.0
2020-01-30 15:15:00,86.81,86.87,86.72,86.84,9544.0,69.9997,70.0481,69.9271,70.0239,9544.0
2020-01-30 15:20:00,86.85,87.01,86.85,87.0,17352.0,70.032,70.161,70.032,70.1529,17352.0
2020-01-30 15:25:00,87.0,87.01,86.82,86.94,33288.0,70.1529,70.161,70.0078,70.1045,33288.0
2020-01-30 15:30:00,86.96,86.99,86.78,86.83,9977.0,70.1207,70.1449,69.9755,70.0158,9977.0
2020-01-30 15:35:00,86.85,86.9,86.8,86.85,10555.0,70.032,70.0723,69.9916,70.032,10555.0
2020-01-30 15:40:00,86.87,87.05,86.85,87.01,20773.0,70.0481,70.1932,70.032,70.161,20773.0
2020-01-30 15:45:00,87.01,87.31,87.0,87.27,33893.0,70.161,70.4029,70.1529,70.3706,33893.0
2020-01-30 15:50:00,87.27,87.29,87.17,87.21,84119.0,70.3706,70.3868,70.29,70.3223,84119.0
2020-01-30 15:55:00,87.23,87.24,86.99,87.1,159241.0,70.3384,70.3464,70.1449,70.2336,159241.0
2020-01-31 09:30:00,86.69,86.96,86.33,86.49,26655.0,69.9029,70.1207,69.6127,69.7417,26655.0
2020-01-31 09:35:00,86.5,86.59,86.31,86.51,5600.0,69.7497,69.8223,69.5965,69.7578,5600.0
2020-01-31 09:40:00,86.47,86.47,86.15,86.15,9411.0,69.7256,69.7256,69.4675,69.4675,9411.0
2020-01-31 09:45:00,86.12,86.27,86.0,86.19,13552.0,69.4433,69.5643,69.3466,69.4998,13552.0
2020-01-31 09:50:00,86.2,86.28,86.0,86.07,7902.0,69.5078,69.5723,69.3466,69.403,7902.0
2020-01-31 09:55:00,86.13,86.61,86.04,86.5,37375.0,69.4514,69.8384,69.3788,69.7497,37375.0
2020-01-31 10:00:00,86.53,86.54,86.02,86.09,18589.0,69.7739,69.782,69.3627,69.4191,18589.0
2020-01-31 10:05:00,86.06,86.07,85.81,85.94,54884.0,69.3949,69.403,69.1934,69.2982,54884.0
2020-01-31 10:10:00,85.94,86.03,85.65,85.66,46018.0,69.2982,69.3708,69.0643,69.0724,46018.0
2020-01-31 10:15:00,85.64,85.69,85.45,85.6,38936.0,69.0563,69.0966,68.9031,69.024,38936.0
2020-01-31 10:20:00,85.62,86.13,85.59,86.1,24722.0,69.0401,69.4514,69.016,69.4272,24722.0
2020-01-31 10:25:00,86.14,86.29,85.99,86.01,49421.0,69.4595,69.5804,69.3385,69.3546,49421.0
2020-01-31 10:30:00,85.99,86.18,85.9,86.17,32389.0,69.3385,69.4917,69.2659,69.4836,32389.0
2020-01-31 10:35:00,86.15,86.25,86.1,86.14,15148.0,69.4675,69.5482,69.4272,69.4595,15148.0
2020-01-31 10:40:00,86.14,86.25,85.97,85.98,26159.0,69.4595,69.5482,69.3224,69.3304,26159.0
2020-01-31 10:45:00,85.96,86.15,85.95,86.06,18503.0,69.3143,69.4675,69.3062,69.3949,18503.0
2020-01-31 10:50:00,86.05,86.05,85.85,85.96,6946.0,69.3869,69.3869,69.2256,69.3143,6946.0
2020-01-31 10:55:00,86.05,86.05,85.85,85.9,6500.0,69.3869,69.3869,69.2256,69.2659,6500.0
2020-01-31 11:00:00,85.86,85.96,85.82,85.92,11247.0,69.2337,69.3143,69.2014,69.2821,11247.0
2020-01-31 11:05:00,85.89,85.9,85.72,85.84,17472.0,69.2579,69.2659,69.1208,69.2175,17472.0
2020-01-31 11:10:00,85.82,85.87,85.6,85.63,22115.0,69.2014,69.2417,69.024,69.0482,22115.0
2020-01-31 11:15:00,85.58,85.76,85.41,85.73,15849.0,69.0079,69.153,68.8708,69.1288,15849.0
2020-01-31 11:20:00,85.72,85.73,85.59,85.59,6372.0,69.1208,69.1288,69.016,69.016,6372.0
2020-01-31 11:25:00,85.57,85.7,85.49,85.53,19201.0,68.9998,69.1047,68.9353,68.9676,19201.0
2020-01-31 11:30:00,85.55,85.7,85.53,85.67,11730.0,68.9837,69.1047,68.9676,69.0805,11730.0
2020-01-31 11:35:00,85.67,85.8,85.51,85.57,10045.0,69.0805,69.1853,68.9515,68.9998,10045.0
2020-01-31 11:40:00,85.58,85.72,85.57,85.69,11750.0,69.0079,69.1208,68.9998,69.0966,11750.0
2020-01-31 11:45:00,85.7,85.84,85.7,85.8,12724.0,69.1047,69.2175,69.1047,69.1853,12724.0
2020-01-31 11:50:00,85.79,85.79,85.7,85.78,6827.0,69.1772,69.1772,69.1047,69.1692,6827.0
2020-01-31 11:55:00,85.79,85.94,85.78,85.87,13119.0,69.1772,69.2982,69.1692,69.2417,13119.0
2020-01-31 12:00:00,85.88,86.07,85.85,85.97,8820.0,69.2498,69.403,69.2256,69.3224,8820.0
2020-01-31 12:05:00,85.96,85.96,85.83,85.84,9984.0,69.3143,69.3143,69.2095,69.2175,9984.0
2020-01-31 12:10:00,85.85,85.89,85.78,85.78,9255.0,69.2256,69.2579,69.1692,69.1692,9255.0
2020-01-31 12:15:00,85.77,85.84,85.75,85.82,6730.0,69.1611,69.2175,69.145,69.2014,6730.0
2020-01-31 12:20:00,85.83,85.86,85.58,85.58,7931.0,69.2095,69.2337,69.0079,69.0079,7931.0
2020-01-31 12:25:00,85.59,85.69,85.56,85.67,6465.0,69.016,69.0966,68.9918,69.0805,6465.0
2020-01-31 12:30:00,85.65,85.65,85.45,85.45,8566.0,69.0643,69.0643,68.9031,68.9031,8566.0
2020-01-31 12:35:00,85.45,85.45,85.29,85.35,13884.0,68.9031,68.9031,68.7741,68.8224,13884.0
2020-01-31 12:40:00,85.34,85.52,85.31,85.47,10853.0,68.8144,68.9595,68.7902,68.9192,10853.0
2020-01-31 12:45:00,85.47,85.48,85.3,85.36,21498.0,68.9192,68.9273,68.7821,68.8305,21498.0
2020-01-31 12:50:00,85.36,85.49,85.22,85.47,18821.0,68.8305,68.9353,68.7176,68.9192,18821.0
2020-01-31 12:55:00,85.49,85.52,85.18,85.22,55991.0,68.9353,68.9595,68.6854,68.7176,55991.0
2020-01-31 13:00:00,85.22,85.47,85.21,85.34,20932.0,68.7176,68.9192,68.7095,68.8144,20932.0
2020-01-31 13:05:00,85.35,85.45,85.3,85.39,8289.0,68.8224,68.9031,68.7821,68.8547,8289.0
2020-01-31 13:10:00,85.4,85.42,85.28,85.28,8632.0,68.8628,68.8789,68.766,68.766,8632.0
2020-01-31 13:15:00,85.3,85.32,85.07,85.07,26305.0,68.7821,68.7982,68.5967,68.5967,26305.0
2020-01-31 13:20:00,85.05,85.15,85.01,85.11,22858.0,68.5805,68.6612,68.5483,68.6289,22858.0
2020-01-31 13:25:00,85.13,85.14,84.92,85.04,36345.0,68.645,68.6531,68.4757,68.5725,36345.0
2020-01-31 13:30:00,85.02,85.03,84.83,84.98,11528.0,68.5563,68.5644,68.4031,68.5241,11528.0
2020-01-31 13:35:00,84.98,85.06,84.89,85.06,10247.0,68.5241,68.5886,68.4515,68.5886,10247.0
2020-01-31 13:40:00,85.07,85.14,85.04,85.04,34970.0,68.5967,68.6531,68.5725,68.5725,34970.0
2020-01-31 13:45:00,85.04,85.07,84.95,85.07,9623.0,68.5725,68.5967,68.4999,68.5967,9623.0
2020-01-31 13:50:00,85.07,85.13,84.99,85.13,7540.0,68.5967,68.645,68.5321,68.645,7540.0
2020-01-31 13:55:00,85.14,85.2,85.05,85.13,16643.0,68.6531,68.7015,68.5805,68.645,16643.0
2020-01-31 14:00:00,85.14,85.19,85.09,85.19,12135.0,68.6531,68.6934,68.6128,68.6934,12135.0
2020-01-31 14:05:00,85.18,85.18,85.08,85.09,25908.0,68.6854,68.6854,68.6047,68.6128,25908.0
2020-01-31 14:10:00,85.1,85.15,84.98,85.0,17041.0,68.6208,68.6612,68.5241,68.5402,17041.0
2020-01-31 14:15:00,85.01,85.11,84.97,85.08,22471.0,68.5483,68.6289,68.516,68.6047,22471.0
2020-01-31 14:20:00,85.08,85.08,84.84,84.9,21175.0,68.6047,68.6047,68.4112,68.4596,21175.0
2020-01-31 14:25:00,84.9,84.97,84.89,84.96,12537.0,68.4596,68.516,68.4515,68.508,12537.0
2020-01-31 14:30:00,84.94,85.2,84.91,85.17,13419.0,68.4918,68.7015,68.4676,68.6773,13419.0
2020-01-31 14:35:00,85.18,85.18,85.07,85.08,16645.0,68.6854,68.6854,68.5967,68.6047,16645.0
2020-01-31 14:40:00,85.09,85.11,84.97,85.01,9878.0,68.6128,68.6289,68.516,68.5483,9878.0
2020-01-31 14:45:00,85.01,85.02,84.88,84.89,16164.0,68.5483,68.5563,68.4434,68.4515,16164.0
2020-01-31 14:50:00,84.9,84.94,84.82,84.82,23912.0,68.4596,68.4918,68.3951,68.3951,23912.0
2020-01-31 14:55:00,84.82,85.04,84.82,84.98,22574.0,68.3951,68.5725,68.3951,68.5241,22574.0
2020-01-31 15:00:00,84.96,85.01,84.88,84.94,11844.0,68.508,68.5483,68.4434,68.4918,11844.0
2020-01-31 15:05:00,84.94,84.94,84.79,84.87,14206.0,68.4918,68.4918,68.3709,68.4354,14206.0
2020-01-31 15:10:00,84.88,84.89,84.79,84.8,12838.0,68.4434,68.4515,68.3709,68.3789,12838.0
2020-01-31 15:15:00,84.8,84.88,84.69,84.84,21711.0,68.3789,68.4434,68.2902,68.4112,21711.0
2020-01-31 15:20:00,84.85,85.03,84.78,84.91,31671.0,68.4193,68.5644,68.3628,68.4676,31671.0
2020-01-31 15:25:00,84.92,84.92,84.72,84.73,16712.0,68.4757,68.4757,68.3144,68.3225,16712.0
2020-01-31 15:30:00,84.73,84.75,84.64,84.65,24302.0,68.3225,68.3386,68.2499,68.258,24302.0
2020-01-31 15:35:00,84.65,84.71,84.6,84.65,28674.0,68.258,68.3064,68.2177,68.258,28674.0
2020-01-31 15:40:00,84.65,84.88,84.53,84.84,56320.0,68.258,68.4434,68.1612,68.4112,56320.0
2020-01-31 15:45:00,84.85,84.87,84.61,84.63,59827.0,68.4193,68.4354,68.2257,68.2419,59827.0
2020-01-31 15:50:00,84.64,84.8,84.64,84.75,70218.0,68.2499,68.3789,68.2499,68.3386,70218.0
2020-01-31 15:55:00,84.76,84.78,84.58,84.7,224838.0,68.3467,68.3628,68.2015,68.2983,224838.0
2020-02-03 09:30:00,85.39,85.39,84.91,85.27,41818.0,68.8547,68.8547,68.4676,68.7579,41818.0
2020-02-03 09:35:00,85.2,85.68,85.18,85.6,37502.0,68.7015,69.0885,68.6854,69.024,37502.0
2020-02-03 09:40:00,85.67,85.74,85.34,85.34,24316.0,69.0805,69.1369,68.8144,68.8144,24316.0
2020-02-03 09:45:00,85.35,85.6,85.34,85.34,32928.0,68.8224,69.024,68.8144,68.8144,32928.0
2020-02-03 09:50:00,85.35,85.64,85.31,85.61,14341.0,68.8224,69.0563,68.7902,69.0321,14341.0
2020-02-03 09:55:00,85.65,85.84,85.58,85.8,11008.0,69.0643,69.2175,69.0079,69.1853,11008.0
2020-02-03 10:00:00,85.84,85.99,85.72,85.82,27326.0,69.2175,69.3385,69.1208,69.2014,27326.0
2020-02-03 10:05:00,85.78,85.83,85.52,85.67,14229.0,69.1692,69.2095,68.9595,69.0805,14229.0
2020-02-03 10:10:00,85.7,85.8,85.64,85.78,8575.0,69.1047,69.1853,69.0563,69.1692,8575.0
2020-02-03 10:15:00,85.81,85.85,85.52,85.8,30262.0,69.1934,69.2256,68.9595,69.1853,30262.0
2020-02-03 10:20:00,85.84,86.07,85.82,86.07,19552.0,69.2175,69.403,69.2014,69.403,19552.0
2020-02-03 10:25:00,86.06,86.37,86.06,86.32,13374.0,69.3949,69.6449,69.3949,69.6046,13374.0
2020-02-03 10:30:00,86.33,86.33,86.14,86.17,10184.0,69.6127,69.6127,69.4595,69.4836,10184.0
2020-02-03 10:35:00,86.17,86.25,86.13,86.18,28149.0,69.4836,69.5482,69.4514,69.4917,28149.0
2020-02-03 10:40:00,86.18,86.18,86.06,86.14,11726.0,69.4917,69.4917,69.3949,69.4595,11726.0
2020-02-03 10:45:00,86.12,86.2,85.95,85.97,21640.0,69.4433,69.5078,69.3062,69.3224,21640.0
2020-02-03 10:50:00,85.96,85.96,85.84,85.86,8673.0,69.3143,69.3143,69.2175,69.2337,8673.0
2020-02-03 10:55:00,85.87,85.93,85.85,85.92,10459.0,69.2417,69.2901,69.2256,69.2821,10459.0
2020-02-03 11:00:00,85.94,86.01,85.91,85.95,12608.0,69.2982,69.3546,69.274,69.3062,12608.0
2020-02-03 11:05:00,85.96,86.07,85.88,86.05,15672.0,69.3143,69.403,69.2498,69.3869,15672.0
2020-02-03 11:10:00,86.04,86.07,85.85,85.88,10168.0,69.3788,69.403,69.2256,69.2498,10168.0
2020-02-03 11:15:00,85.88,85.98,85.87,85.98,20488.0,69.2498,69.3304,69.2417,69.3304,20488.0
2020-02-03 11:20:00,86.01,86.1,85.91,85.93,17017.0,69.3546,69.4272,69.274,69.2901,17017.0
2020-02-03 11:25:00,85.92,86.05,85.9,85.99,3902.0,69.2821,69.3869,69.2659,69.3385,3902.0
2020-02-03 11:30:00,85.99,86.02,85.91,85.98,14019.0,69.3385,69.3627,69.274,69.3304,14019.0
2020-02-03 11:35:00,85.99,86.05,85.95,86.01,10405.0,69.3385,69.3869,69.3062,69.3546,10405.0
2020-02-03 11:40:00,86.03,86.03,85.77,85.84,15826.0,69.3708,69.3708,69.1611,69.2175,15826.0
2020-02-03 11:45:00,85.82,85.82,85.57,85.68,4073.0,69.2014,69.2014,68.9998,69.0885,4073.0
2020-02-03 11:50:00,85.66,85.68,85.54,85.58,7886.0,69.0724,69.0885,68.9756,69.0079,7886.0
2020-02-03 11:55:00,85.58,85.72,85.57,85.69,7085.0,69.0079,69.1208,68.9998,69.0966,7085.0
2020-02-03 12:00:00,85.68,85.7,85.48,85.63,11620.0,69.0885,69.1047,68.9273,69.0482,11620.0
2020-02-03 12:05:00,85.61,85.68,85.59,85.63,9623.0,69.0321,69.0885,69.016,69.0482,9623.0
2020-02-03 12:10:00,85.65,85.76,85.58,85.76,5803.0,69.0643,69.153,69.0079,69.153,5803.0
2020-02-03 12:15:00,85.76,85.83,85.76,85.82,6590.0,69.153,69.2095,69.153,69.2014,6590.0
2020-02-03 12:20:00,85.82,86.03,85.82,86.02,12922.0,69.2014,69.3708,69.2014,69.3627,12922.0
2020-02-03 12:25:00,86.02,86.11,86.01,86.02,40180.0,69.3627,69.4353,69.3546,69.3627,40180.0
2020-02-03 12:30:00,86.0,86.01,85.78,85.86,6743.0,69.3466,69.3546,69.1692,69.2337,6743.0
2020-02-03 12:35:00,85.87,85.96,85.86,85.95,3485.0,69.2417,69.3143,69.2337,69.3062,3485.0
2020-02-03 12:40:00,85.94,86.05,85.93,86.01,8584.0,69.2982,69.3869,69.2901,69.3546,8584.0
2020-02-03 12:45:00,85.99,85.99,85.86,85.97,3240.0,69.3385,69.3385,69.2337,69.3224,3240.0
2020-02-03 12:50:00,85.96,86.01,85.95,86.01,7635.0,69.3143,69.3546,69.3062,69.3546,7635.0
2020-02-03 12:55:00,86.01,86.06,85.96,86.05,8503.0,69.3546,69.3949,69.3143,69.3869,8503.0
2020-02-03 13:00:00,86.03,86.04,85.96,85.98,12479.0,69.3708,69.3788,69.3143,69.3304,12479.0
2020-02-03 13:05:00,85.97,85.98,85.86,85.91,6988.0,69.3224,69.3304,69.2337,69.274,6988.0
2020-02-03 13:10:00,85.91,85.91,85.75,85.81,9752.0,69.274,69.274,69.145,69.1934,9752.0
2020-02-03 13:15:00,85.8,85.89,85.76,85.89,4885.0,69.1853,69.2579,69.153,69.2579,4885.0
2020-02-03 13:20:00,85.88,86.05,85.87,86.05,17855.0,69.2498,69.3869,69.2417,69.3869,17855.0
2020-02-03 13:25:00,86.03,86.03,85.91,85.92,5978.0,69.3708,69.3708,69.274,69.2821,5978.0
2020-02-03 13:30:00,85.93,85.95,85.82,85.86,9374.0,69.2901,69.3062,69.2014,69.2337,9374.0
2020-02-03 13:35:00,85.85,85.95,85.84,85.94,6030.0,69.2256,69.3062,69.2175,69.2982,6030.0
2020-02-03 13:40:00,85.94,85.95,85.88,85.91,6409.0,69.2982,69.3062,69.2498,69.274,6409.0
2020-02-03 13:45:00,85.91,86.0,85.85,86.0,7544.0,69.274,69.3466,69.2256,69.3466,7544.0
2020-02-03 13:50:00,85.98,86.0,85.88,85.93,8374.0,69.3304,69.3466,69.2498,69.2901,8374.0
2020-02-03 13:55:00,85.95,86.04,85.95,86.02,7262.0,69.3062,69.3788,69.3062,69.3627,7262.0
2020-02-03 14:00:00,86.01,86.01,85.91,85.91,12335.0,69.3546,69.3546,69.274,69.274,12335.0
2020-02-03 14:05:00,85.91,85.94,85.85,85.89,11928.0,69.274,69.2982,69.2256,69.2579,11928.0
2020-02-03 14:10:00,85.88,85.91,85.8,85.83,19292.0,69.2498,69.274,69.1853,69.2095,19292.0
2020-02-03 14:15:00,85.83,85.84,85.74,85.83,7756.0,69.2095,69.2175,69.1369,69.2095,7756.0
2020-02-03 14:20:00,85.83,85.94,85.82,85.93,12895.0,69.2095,69.2982,69.2014,69.2901,12895.0
2020-02-03 14:25:00,85.95,86.01,85.89,85.91,9469.0,69.3062,69.3546,69.2579,69.274,9469.0
2020-02-03 14:30:00,85.9,85.98,85.79,85.8,10020.0,69.2659,69.3304,69.1772,69.1853,10020.0
2020-02-03 14:35:00,85.79,85.82,85.73,85.78,7910.0,69.1772,69.2014,69.1288,69.1692,7910.0
2020-02-03 14:40:00,85.78,85.85,85.72,85.81,7094.0,69.1692,69.2256,69.1208,69.1934,7094.0
2020-02-03 14:45:00,85.82,85.92,85.82,85.89,13995.0,69.2014,69.2821,69.2014,69.2579,13995.0
2020-02-03 14:50:00,85.92,85.93,85.8,85.82,10519.0,69.2821,69.2901,69.1853,69.2014,10519.0
2020-02-03 14:55:00,85.83,85.86,85.73,85.73,13043.0,69.2095,69.2337,69.1288,69.1288,13043.0
2020-02-03 15:00:00,85.73,85.79,85.7,85.76,27199.0,69.1288,69.1772,69.1047,69.153,27199.0
2020-02-03 15:05:00,85.75,85.75,85.67,85.67,22970.0,69.145,69.145,69.0805,69.0805,22970.0
2020-02-03 15:10:00,85.68,85.68,85.5,85.52,7784.0,69.0885,69.0885,68.9434,68.9595,7784.0
2020-02-03 15:15:00,85.54,85.57,85.52,85.57,12256.0,68.9756,68.9998,68.9595,68.9998,12256.0
2020-02-03 15:20:00,85.56,85.65,85.56,85.61,15332.0,68.9918,69.0643,68.9918,69.0321,15332.0
2020-02-03 15:25:00,85.6,85.66,85.53,85.65,17362.0,69.024,69.0724,68.9676,69.0643,17362.0
2020-02-03 15:30:00,85.66,85.66,85.55,85.59,21605.0,69.0724,69.0724,68.9837,69.016,21605.0
2020-02-03 15:35:00,85.59,85.6,85.5,85.55,21292.0,69.016,69.024,68.9434,68.9837,21292.0
2020-02-03 15:40:00,85.53,85.6,85.48,85.48,21800.0,68.9676,69.024,68.9273,68.9273,21800.0
2020-02-03 15:45:00,85.48,85.49,85.4,85.42,28257.0,68.9273,68.9353,68.8628,68.8789,28257.0
2020-02-03 15:50:00,85.38,85.41,85.28,85.36,60737.0,68.8466,68.8708,68.766,68.8305,60737.0
2020-02-03 15:55:00,85.35,85.39,85.24,85.26,110214.0,68.8224,68.8547,68.7337,68.7499,110214.0
2020-02-04 09:30:00,86.53,86.9,86.5,86.8,45853.0,69.7739,70.0723,69.7497,69.9916,45853.0
2020-02-04 09:35:00,86.79,87.04,86.78,86.81,9290.0,69.9836,70.1852,69.9755,69.9997,9290.0
2020-02-04 09:40:00,86.91,87.24,86.87,87.08,6613.0,70.0803,70.3464,70.0481,70.2174,6613.0
2020-02-04 09:45:00,87.14,87.21,87.02,87.16,9312.0,70.2658,70.3223,70.169,70.2819,9312.0
2020-02-04 09:50:00,87.11,87.19,86.84,87.17,12414.0,70.2416,70.3061,70.0239,70.29,12414.0
2020-02-04 09:55:00,87.14,87.14,86.99,87.08,4771.0,70.2658,70.2658,70.1449,70.2174,4771.0
2020-02-04 10:00:00,87.16,87.16,86.82,86.82,9323.0,70.2819,70.2819,70.0078,70.0078,9323.0
2020-02-04 10:05:00,86.79,86.8,86.71,86.73,9051.0,69.9836,69.9916,69.9191,69.9352,9051.0
2020-02-04 10:10:00,86.76,86.77,86.52,86.59,10656.0,69.9594,69.9675,69.7659,69.8223,10656.0
2020-02-04 10:15:00,86.56,86.75,86.56,86.72,19098.0,69.7981,69.9513,69.7981,69.9271,19098.0
2020-02-04 10:20:00,86.7,86.8,86.66,86.73,16990.0,69.911,69.9916,69.8788,69.9352,16990.0
2020-02-04 10:25:00,86.74,86.97,86.74,86.91,11335.0,69.9433,70.1287,69.9433,70.0803,11335.0
2020-02-04 10:30:00,86.91,86.98,86.82,86.84,11414.0,70.0803,70.1368,70.0078,70.0239,11414.0
2020-02-04 10:35:00,86.86,87.0,86.85,86.97,9569.0,70.04,70.1529,70.032,70.1287,9569.0
2020-02-04 10:40:00,87.04,87.04,86.81,86.81,8256.0,70.1852,70.1852,69.9997,69.9997,8256.0
2020-02-04 10:45:00,86.82,87.01,86.8,87.01,15975.0,70.0078,70.161,69.9916,70.161,15975.0
2020-02-04 10:50:00,87.0,87.0,86.75,86.8,17864.0,70.1529,70.1529,69.9513,69.9916,17864.0
2020-02-04 10:55:00,86.75,86.83,86.75,86.77,8881.0,69.9513,70.0158,69.9513,69.9675,8881.0
2020-02-04 11:00:00,86.77,86.78,86.59,86.6,10122.0,69.9675,69.9755,69.8223,69.8304,10122.0
2020-02-04 11:05:00,86.6,86.69,86.58,86.63,10600.0,69.8304,69.9029,69.8143,69.8546,10600.0
2020-02-04 11:10:00,86.65,86.78,86.64,86.71,18614.0,69.8707,69.9755,69.8626,69.9191,18614.0
2020-02-04 11:15:00,86.76,86.9,86.75,86.88,12159.0,69.9594,70.0723,69.9513,70.0562,12159.0
2020-02-04 11:20:00,86.89,86.93,86.75,86.75,15567.0,70.0642,70.0965,69.9513,69.9513,15567.0
2020-02-04 11:25:00,86.77,86.82,86.73,86.75,29423.0,69.9675,70.0078,69.9352,69.9513,29423.0
2020-02-04 11:30:00,86.73,86.76,86.6,86.61,32400.0,69.9352,69.9594,69.8304,69.8384,32400.0
2020-02-04 11:35:00,86.59,86.73,86.55,86.67,38978.0,69.8223,69.9352,69.7901,69.8868,38978.0
2020-02-04 11:40:00,86.65,86.65,86.44,86.56,10820.0,69.8707,69.8707,69.7014,69.7981,10820.0
2020-02-04 11:45:00,86.56,86.67,86.52,86.67,13071.0,69.7981,69.8868,69.7659,69.8868,13071.0
2020-02-04 11:50:00,86.65,86.66,86.5,86.5,12106.0,69.8707,69.8788,69.7497,69.7497,12106.0
2020-02-04 11:55:00,86.51,86.54,86.44,86.52,14448.0,69.7578,69.782,69.7014,69.7659,14448.0
2020-02-04 12:00:00,86.5,86.66,86.49,86.65,8116.0,69.7497,69.8788,69.7417,69.8707,8116.0
2020-02-04 12:05:00,86.67,86.75,86.66,86.75,6010.0,69.8868,69.9513,69.8788,69.9513,6010.0
2020-02-04 12:10:00,86.75,86.75,86.62,86.64,11037.0,69.9513,69.9513,69.8465,69.8626,11037.0
2020-02-04 12:15:00,86.62,86.7,86.58,86.65,12476.0,69.8465,69.911,69.8143,69.8707,12476.0
2020-02-04 12:20:00,86.67,86.83,86.67,86.83,2555.0,69.8868,70.0158,69.8868,70.0158,2555.0
2020-02-04 12:25:00,86.84,86.86,86.8,86.84,6571.0,70.0239,70.04,69.9916,70.0239,6571.0
2020-02-04 12:30:00,86.83,86.89,86.66,86.66,21099.0,70.0158,70.0642,69.8788,69.8788,21099.0
2020-02-04 12:35:00,86.65,86.77,86.64,86.77,8820.0,69.8707,69.9675,69.8626,69.9675,8820.0
2020-02-04 12:40:00,86.76,86.87,86.75,86.87,4049.0,69.9594,70.0481,69.9513,70.0481,4049.0
2020-02-04 12:45:00,86.89,86.92,86.82,86.87,5186.0,70.0642,70.0884,70.0078,70.0481,5186.0
2020-02-04 12:50:00,86.9,86.93,86.87,86.87,5076.0,70.0723,70.0965,70.0481,70.0481,5076.0
2020-02-04 12:55:00,86.88,87.03,86.87,87.03,8598.0,70.0562,70.1771,70.0481,70.1771,8598.0
2020-02-04 13:00:00,87.01,87.02,86.92,86.96,5253.0,70.161,70.169,70.0884,70.1207,5253.0
2020-02-04 13:05:00,86.97,86.99,86.95,86.99,15179.0,70.1287,70.1449,70.1126,70.1449,15179.0
2020-02-04 13:10:00,86.97,86.97,86.84,86.85,4150.0,70.1287,70.1287,70.0239,70.032,4150.0
2020-02-04 13:15:00,86.86,86.87,86.82,86.85,3103.0,70.04,70.0481,70.0078,70.032,3103.0
2020-02-04 13:20:00,86.84,86.87,86.83,86.87,2535.0,70.0239,70.0481,70.0158,70.0481,2535.0
2020-02-04 13:25:00,86.86,86.91,86.75,86.76,9535.0,70.04,70.0803,69.9513,69.9594,9535.0
2020-02-04 13:30:00,86.76,86.87,86.75,86.87,4675.0,69.9594,70.0481,69.9513,70.0481,4675.0
2020-02-04 13:35:00,86.87,86.92,86.85,86.85,8001.0,70.0481,70.0884,70.032,70.032,8001.0
2020-02-04 13:40:00,86.81,86.87,86.78,86.86,4916.0,69.9997,70.0481,69.9755,70.04,4916.0
2020-02-04 13:45:00,86.86,86.94,86.86,86.92,3325.0,70.04,70.1045,70.04,70.0884,3325.0
2020-02-04 13:50:00,86.92,86.95,86.92,86.95,6679.0,70.0884,70.1126,70.0884,70.1126,6679.0
2020-02-04 13:55:00,86.94,86.99,86.85,86.99,9371.0,70.1045,70.1449,70.032,70.1449,9371.0
2020-02-04 14:00:00,87.0,87.0,86.92,86.95,8646.0,70.1529,70.1529,70.0884,70.1126,8646.0
2020-02-04 14:05:00,86.95,86.95,86.85,86.92,5214.0,70.1126,70.1126,70.032,70.0884,5214.0
2020-02-04 14:10:00,86.91,86.94,86.9,86.92,4829.0,70.0803,70.1045,70.0723,70.0884,4829.0
2020-02-04 14:15:00,86.92,86.94,86.77,86.84,8903.0,70.0884,70.1045,69.9675,70.0239,8903.0
2020-02-04 14:20:00,86.83,86.91,86.81,86.83,7235.0,70.0158,70.0803,69.9997,70.0158,7235.0
2020-02-04 14:25:00,86.82,86.85,86.81,86.82,3829.0,70.0078,70.032,69.9997,70.0078,3829.0
2020-02-04 14:30:00,86.82,86.84,86.74,86.74,15354.0,70.0078,70.0239,69.9433,69.9433,15354.0
2020-02-04 14:35:00,86.74,86.81,86.64,86.67,12555.0,69.9433,69.9997,69.8626,69.8868,12555.0
2020-02-04 14:40:00,86.69,86.76,86.68,86.75,9559.0,69.9029,69.9594,69.8949,69.9513,9559.0
2020-02-04 14:45:00,86.74,86.76,86.73,86.76,7277.0,69.9433,69.9594,69.9352,69.9594,7277.0
2020-02-04 14:50:00,86.76,86.76,86.7,86.73,11248.0,69.9594,69.9594,69.911,69.9352,11248.0
2020-02-04 14:55:00,86.73,86.8,86.73,86.76,9652.0,69.9352,69.9916,69.9352,69.9594,9652.0
2020-02-04 15:00:00,86.75,86.78,86.7,86.78,5209.0,69.9513,69.9755,69.911,69.9755,5209.0
2020-02-04 15:05:00,86.77,86.82,86.76,86.77,11461.0,69.9675,70.0078,69.9594,69.9675,11461.0
2020-02-04 15:10:00,86.77,86.79,86.65,86.7,10715.0,69.9675,69.9836,69.8707,69.911,10715.0
2020-02-04 15:15:00,86.69,86.74,86.64,86.74,9801.0,69.9029,69.9433,69.8626,69.9433,9801.0
2020-02-04 15:20:00,86.73,86.79,86.71,86.77,14084.0,69.9352,69.9836,69.9191,69.9675,14084.0
2020-02-04 15:25:00,86.77,86.85,86.77,86.81,10075.0,69.9675,70.032,69.9675,69.9997,10075.0
2020-02-04 15:30:00,86.8,86.88,86.76,86.76,17903.0,69.9916,70.0562,69.9594,69.9594,17903.0
2020-02-04 15:35:00,86.76,86.8,86.72,86.72,19113.0,69.9594,69.9916,69.9271,69.9271,19113.0
2020-02-04 15:40:00,86.73,86.73,86.67,86.7,17155.0,69.9352,69.9352,69.8868,69.911,17155.0
2020-02-04 15:45:00,86.7,86.83,86.67,86.78,23610.0,69.911,70.0158,69.8868,69.9755,23610.0
2020-02-04 15:50:00,86.77,86.77,86.5,86.52,37213.0,69.9675,69.9675,69.7497,69.7659,37213.0
2020-02-04 15:55:00,86.52,86.69,86.46,86.67,109381.0,69.7659,69.9029,69.7175,69.8868,109381.0
2020-02-05 09:30:00,87.68,88.67,87.48,87.81,42004.0,70.7012,71.4995,70.54,70.8061,42004.0
2020-02-05 09:35:00,87.92,88.27,87.66,88.23,39273.0,70.8948,71.177,70.6851,71.1447,39273.0
2020-02-05 09:40:00,88.23,88.55,87.36,88.28,60245.0,71.1447,71.4028,70.4432,71.1851,60245.0
2020-02-05 09:45:00,88.23,88.42,88.13,88.4,17839.0,71.1447,71.2979,71.0641,71.2818,17839.0
2020-02-05 09:50:00,88.44,88.68,88.33,88.62,34620.0,71.3141,71.5076,71.2254,71.4592,34620.0
2020-02-05 09:55:00,88.69,88.91,88.66,88.91,44409.0,71.5157,71.6931,71.4915,71.6931,44409.0
2020-02-05 10:00:00,88.86,88.94,88.78,88.89,37066.0,71.6527,71.7172,71.5882,71.6769,37066.0
2020-02-05 10:05:00,88.88,89.05,88.86,89.05,39475.0,71.6689,71.8059,71.6527,71.8059,39475.0
2020-02-05 10:10:00,89.0,89.07,88.87,88.94,27409.0,71.7656,71.8221,71.6608,71.7172,27409.0
2020-02-05 10:15:00,88.94,88.95,88.61,88.64,30547.0,71.7172,71.7253,71.4512,71.4753,30547.0
2020-02-05 10:20:00,88.66,88.89,88.65,88.84,12711.0,71.4915,71.6769,71.4834,71.6366,12711.0
2020-02-05 10:25:00,88.84,88.84,88.34,88.51,17112.0,71.6366,71.6366,71.2334,71.3705,17112.0
2020-02-05 10:30:00,88.55,88.64,88.33,88.58,17893.0,71.4028,71.4753,71.2254,71.427,17893.0
2020-02-05 10:35:00,88.58,88.7,88.49,88.65,28391.0,71.427,71.5237,71.3544,71.4834,28391.0
2020-02-05 10:40:00,88.64,88.79,88.62,88.74,20423.0,71.4753,71.5963,71.4592,71.556,20423.0
2020-02-05 10:45:00,88.71,88.97,88.66,88.93,16206.0,71.5318,71.7414,71.4915,71.7092,16206.0
2020-02-05 10:50:00,88.91,88.95,88.71,88.88,21678.0,71.6931,71.7253,71.5318,71.6689,21678.0
2020-02-05 10:55:00,88.88,89.03,88.82,89.0,15294.0,71.6689,71.7898,71.6205,71.7656,15294.0
2020-02-05 11:00:00,88.98,88.98,88.83,88.91,17412.0,71.7495,71.7495,71.6286,71.6931,17412.0
2020-02-05 11:05:00,88.92,88.97,88.83,88.96,22078.0,71.7011,71.7414,71.6286,71.7334,22078.0
2020-02-05 11:10:00,88.95,89.07,88.91,89.04,17587.0,71.7253,71.8221,71.6931,71.7979,17587.0
2020-02-05 11:15:00,89.02,89.22,88.99,89.17,19058.0,71.7818,71.943,71.7576,71.9027,19058.0
2020-02-05 11:20:00,89.18,89.33,89.14,89.23,32590.0,71.9108,72.0317,71.8785,71.9511,32590.0
2020-02-05 11:25:00,89.23,89.28,89.14,89.23,29777.0,71.9511,71.9914,71.8785,71.9511,29777.0
2020-02-05 11:30:00,89.25,89.33,89.2,89.25,21825.0,71.9672,72.0317,71.9269,71.9672,21825.0
2020-02-05 11:35:00,89.24,89.35,89.23,89.33,18564.0,71.9592,72.0479,71.9511,72.0317,18564.0
2020-02-05 11:40:00,89.34,89.34,89.22,89.25,25629.0,72.0398,72.0398,71.943,71.9672,25629.0
2020-02-05 11:45:00,89.25,89.36,89.23,89.35,14213.0,71.9672,72.0559,71.9511,72.0479,14213.0
2020-02-05 11:50:00,89.35,89.59,89.35,89.53,37070.0,72.0479,72.2414,72.0479,72.193,37070.0
2020-02-05 11:55:00,89.55,89.55,89.46,89.54,14221.0,72.2091,72.2091,72.1366,72.2011,14221.0
2020-02-05 12:00:00,89.53,89.56,89.44,89.56,24964.0,72.193,72.2172,72.1204,72.2172,24964.0
2020-02-05 12:05:00,89.57,89.62,89.55,89.56,35560.0,72.2253,72.2656,72.2091,72.2172,35560.0
2020-02-05 12:10:00,89.57,89.63,89.55,89.59,13345.0,72.2253,72.2736,72.2091,72.2414,13345.0
2020-02-05 12:15:00,89.61,89.63,89.58,89.63,12094.0,72.2575,72.2736,72.2333,72.2736,12094.0
2020-02-05 12:20:00,89.63,89.7,89.61,89.7,15188.0,72.2736,72.3301,72.2575,72.3301,15188.0
2020-02-05 12:25:00,89.68,89.71,89.64,89.68,12119.0,72.314,72.3381,72.2817,72.314,12119.0
2020-02-05 12:30:00,89.67,89.78,89.64,89.77,12272.0,72.3059,72.3946,72.2817,72.3865,12272.0
2020-02-05 12:35:00,89.77,89.85,89.74,89.84,10657.0,72.3865,72.451,72.3623,72.443,10657.0
2020-02-05 12:40:00,89.83,89.88,89.77,89.79,15862.0,72.4349,72.4752,72.3865,72.4027,15862.0
2020-02-05 12:45:00,89.81,89.83,89.79,89.82,9412.0,72.4188,72.4349,72.4027,72.4268,9412.0
2020-02-05 12:50:00,89.83,89.86,89.81,89.85,13914.0,72.4349,72.4591,72.4188,72.451,13914.0
2020-02-05 12:55:00,89.85,89.86,89.76,89.8,19302.0,72.451,72.4591,72.3785,72.4107,19302.0
2020-02-05 13:00:00,89.8,89.84,89.49,89.5,44461.0,72.4107,72.443,72.1607,72.1688,44461.0
2020-02-05 13:05:00,89.48,89.51,89.43,89.45,5384.0,72.1527,72.1769,72.1124,72.1285,5384.0
2020-02-05 13:10:00,89.44,89.6,89.43,89.55,4206.0,72.1204,72.2494,72.1124,72.2091,4206.0
2020-02-05 13:15:00,89.55,89.55,89.45,89.54,8901.0,72.2091,72.2091,72.1285,72.2011,8901.0
2020-02-05 13:20:00,89.54,89.55,89.45,89.48,6787.0,72.2011,72.2091,72.1285,72.1527,6787.0
2020-02-05 13:25:00,89.48,89.54,89.47,89.54,7194.0,72.1527,72.2011,72.1446,72.2011,7194.0
2020-02-05 13:30:00,89.52,89.53,89.46,89.49,6996.0,72.1849,72.193,72.1366,72.1607,6996.0
2020-02-05 13:35:00,89.48,89.54,89.46,89.51,14746.0,72.1527,72.2011,72.1366,72.1769,14746.0
2020-02-05 13:40:00,89.51,89.59,89.48,89.54,5446.0,72.1769,72.2414,72.1527,72.2011,5446.0
2020-02-05 13:45:00,89.52,89.56,89.42,89.42,7225.0,72.1849,72.2172,72.1043,72.1043,7225.0
2020-02-05 13:50:00,89.42,89.47,89.38,89.38,9586.0,72.1043,72.1446,72.072,72.072,9586.0
2020-02-05 13:55:00,89.39,89.41,89.34,89.38,5969.0,72.0801,72.0962,72.0398,72.072,5969.0
2020-02-05 14:00:00,89.39,89.46,89.36,89.41,6224.0,72.0801,72.1366,72.0559,72.0962,6224.0
2020-02-05 14:05:00,89.39,89.45,89.32,89.38,4279.0,72.0801,72.1285,72.0237,72.072,4279.0
2020-02-05 14:10:00,89.39,89.4,89.25,89.3,11694.0,72.0801,72.0882,71.9672,72.0075,11694.0
2020-02-05 14:15:00,89.31,89.45,89.31,89.42,8080.0,72.0156,72.1285,72.0156,72.1043,8080.0
2020-02-05 14:20:00,89.43,89.52,89.42,89.52,7608.0,72.1124,72.1849,72.1043,72.1849,7608.0
2020-02-05 14:25:00,89.52,89.54,89.49,89.51,6201.0,72.1849,72.2011,72.1607,72.1769,6201.0
2020-02-05 14:30:00,89.51,89.59,89.49,89.49,10971.0,72.1769,72.2414,72.1607,72.1607,10971.0
2020-02-05 14:35:00,89.5,89.57,89.44,89.56,10281.0,72.1688,72.2253,72.1204,72.2172,10281.0
2020-02-05 14:40:00,89.58,89.69,89.58,89.66,11849.0,72.2333,72.322,72.2333,72.2978,11849.0
2020-02-05 14:45:00,89.66,89.66,89.47,89.55,12367.0,72.2978,72.2978,72.1446,72.2091,12367.0
2020-02-05 14:50:00,89.56,89.63,89.53,89.63,9239.0,72.2172,72.2736,72.193,72.2736,9239.0
2020-02-05 14:55:00,89.63,89.65,89.55,89.57,7855.0,72.2736,72.2898,72.2091,72.2253,7855.0
2020-02-05 15:00:00,89.57,89.62,89.49,89.49,17584.0,72.2253,72.2656,72.1607,72.1607,17584.0
2020-02-05 15:05:00,89.49,89.5,89.39,89.39,6565.0,72.1607,72.1688,72.0801,72.0801,6565.0
2020-02-05 15:10:00,89.38,89.38,89.26,89.3,13221.0,72.072,72.072,71.9753,72.0075,13221.0
2020-02-05 15:15:00,89.31,89.44,89.31,89.38,7497.0,72.0156,72.1204,72.0156,72.072,7497.0
2020-02-05 15:20:00,89.38,89.47,89.38,89.44,11038.0,72.072,72.1446,72.072,72.1204,11038.0
2020-02-05 15:25:00,89.44,89.55,89.43,89.51,9759.0,72.1204,72.2091,72.1124,72.1769,9759.0
2020-02-05 15:30:00,89.49,89.53,89.43,89.51,11736.0,72.1607,72.193,72.1124,72.1769,11736.0
2020-02-05 15:35:00,89.52,89.54,89.44,89.49,46817.0,72.1849,72.2011,72.1204,72.1607,46817.0
2020-02-05 15:40:00,89.47,89.56,89.44,89.48,18576.0,72.1446,72.2172,72.1204,72.1527,18576.0
2020-02-05 15:45:00,89.48,89.51,89.36,89.43,33699.0,72.1527,72.1769,72.0559,72.1124,33699.0
2020-02-05 15:50:00,89.44,89.48,89.34,89.4,54149.0,72.1204,72.1527,72.0398,72.0882,54149.0
2020-02-05 15:55:00,89.39,89.52,89.34,89.51,88929.0,72.0801,72.1849,72.0398,72.1769,88929.0
2020-02-06 09:30:00,90.03,90.58,89.89,89.99,108622.0,72.5962,73.0397,72.4833,72.5639,108622.0
2020-02-06 09:35:00,90.1,90.18,89.62,89.93,13562.0,72.6526,72.7171,72.2656,72.5155,13562.0
2020-02-06 09:40:00,89.87,89.89,89.51,89.89,18343.0,72.4672,72.4833,72.1769,72.4833,18343.0
2020-02-06 09:45:00,89.92,89.92,89.65,89.76,26867.0,72.5075,72.5075,72.2898,72.3785,26867.0
2020-02-06 09:50:00,89.71,89.76,89.56,89.69,35761.0,72.3381,72.3785,72.2172,72.322,35761.0
2020-02-06 09:55:00,89.64,90.22,89.57,90.2,23934.0,72.2817,72.7494,72.2253,72.7333,23934.0
2020-02-06 10:00:00,90.15,90.15,89.92,90.02,12800.0,72.6929,72.6929,72.5075,72.5881,12800.0
2020-02-06 10:05:00,90.04,90.23,90.02,90.07,28649.0,72.6042,72.7574,72.5881,72.6284,28649.0
2020-02-06 10:10:00,90.05,90.18,89.93,89.98,24371.0,72.6123,72.7171,72.5155,72.5559,24371.0
2020-02-06 10:15:00,89.99,89.99,89.75,89.75,9040.0,72.5639,72.5639,72.3704,72.3704,9040.0
2020-02-06 10:20:00,89.73,89.73,89.02,89.15,25050.0,72.3543,72.3543,71.7818,71.8866,25050.0
2020-02-06 10:25:00,89.2,89.4,89.14,89.18,14621.0,71.9269,72.0882,71.8785,71.9108,14621.0
2020-02-06 10:30:00,89.16,89.24,89.12,89.17,6376.0,71.8946,71.9592,71.8624,71.9027,6376.0
2020-02-06 10:35:00,89.15,89.17,89.05,89.11,7384.0,71.8866,71.9027,71.8059,71.8543,7384.0
2020-02-06 10:40:00,89.13,89.17,89.06,89.06,8852.0,71.8705,71.9027,71.814,71.814,8852.0
2020-02-06 10:45:00,89.07,89.31,89.07,89.14,11536.0,71.8221,72.0156,71.8221,71.8785,11536.0
2020-02-06 10:50:00,89.15,89.2,89.12,89.12,15528.0,71.8866,71.9269,71.8624,71.8624,15528.0
2020-02-06 10:55:00,89.13,89.18,89.11,89.18,7561.0,71.8705,71.9108,71.8543,71.9108,7561.0
2020-02-06 11:00:00,89.21,89.32,89.12,89.28,12416.0,71.935,72.0237,71.8624,71.9914,12416.0
2020-02-06 11:05:00,89.31,89.47,89.25,89.47,8313.0,72.0156,72.1446,71.9672,72.1446,8313.0
2020-02-06 11:10:00,89.49,89.59,89.49,89.5,10987.0,72.1607,72.2414,72.1607,72.1688,10987.0
2020-02-06 11:15:00,89.5,89.57,89.46,89.57,9469.0,72.1688,72.2253,72.1366,72.2253,9469.0
2020-02-06 11:20:00,89.58,89.71,89.57,89.61,11287.0,72.2333,72.3381,72.2253,72.2575,11287.0
2020-02-06 11:25:00,89.55,89.59,89.47,89.49,7531.0,72.2091,72.2414,72.1446,72.1607,7531.0
2020-02-06 11:30:00,89.51,89.54,89.4,89.46,11875.0,72.1769,72.2011,72.0882,72.1366,11875.0
2020-02-06 11:35:00,89.46,89.5,89.4,89.5,6605.0,72.1366,72.1688,72.0882,72.1688,6605.0
2020-02-06 11:40:00,89.52,89.52,89.3,89.3,12421.0,72.1849,72.1849,72.0075,72.0075,12421.0
2020-02-06 11:45:00,89.28,89.35,89.2,89.35,11159.0,71.9914,72.0479,71.9269,72.0479,11159.0
2020-02-06 11:50:00,89.35,89.39,89.31,89.35,7128.0,72.0479,72.0801,72.0156,72.0479,7128.0
2020-02-06 11:55:00,89.35,89.37,89.28,89.31,6902.0,72.0479,72.064,71.9914,72.0156,6902.0
2020-02-06 12:00:00,89.31,89.38,89.27,89.37,10499.0,72.0156,72.072,71.9833,72.064,10499.0
2020-02-06 12:05:00,89.36,89.38,89.34,89.36,6145.0,72.0559,72.072,72.0398,72.0559,6145.0
2020-02-06 12:10:00,89.35,89.36,89.29,89.31,7712.0,72.0479,72.0559,71.9995,72.0156,7712.0
2020-02-06 12:15:00,89.32,89.37,89.31,89.37,8175.0,72.0237,72.064,72.0156,72.064,8175.0
2020-02-06 12:20:00,89.39,89.4,89.35,89.38,6330.0,72.0801,72.0882,72.0479,72.072,6330.0
2020-02-06 12:25:00,89.38,89.48,89.37,89.48,8334.0,72.072,72.1527,72.064,72.1527,8334.0
2020-02-06 12:30:00,89.47,89.48,89.42,89.45,5921.0,72.1446,72.1527,72.1043,72.1285,5921.0
2020-02-06 12:35:00,89.45,89.46,89.32,89.32,5131.0,72.1285,72.1366,72.0237,72.0237,5131.0
2020-02-06 12:40:00,89.34,89.34,89.31,89.34,4305.0,72.0398,72.0398,72.0156,72.0398,4305.0
2020-02-06 12:45:00,89.34,89.36,89.18,89.31,24422.0,72.0398,72.0559,71.9108,72.0156,24422.0
2020-02-06 12:50:00,89.33,89.44,89.23,89.25,47771.0,72.0317,72.1204,71.9511,71.9672,47771.0
2020-02-06 12:55:00,89.24,89.26,89.11,89.11,9023.0,71.9592,71.9753,71.8543,71.8543,9023.0
2020-02-06 13:00:00,89.11,89.24,89.11,89.18,27329.0,71.8543,71.9592,71.8543,71.9108,27329.0
2020-02-06 13:05:00,89.18,89.24,89.17,89.22,34849.0,71.9108,71.9592,71.9027,71.943,34849.0
2020-02-06 13:10:00,89.22,89.25,89.06,89.09,43101.0,71.943,71.9672,71.814,71.8382,43101.0
2020-02-06 13:15:00,89.13,89.22,89.11,89.18,5329.0,71.8705,71.943,71.8543,71.9108,5329.0
2020-02-06 13:20:00,89.16,89.16,89.07,89.08,5145.0,71.8946,71.8946,71.8221,71.8301,5145.0
2020-02-06 13:25:00,89.09,89.16,89.04,89.09,6795.0,71.8382,71.8946,71.7979,71.8382,6795.0
2020-02-06 13:30:00,89.09,89.11,89.07,89.07,2653.0,71.8382,71.8543,71.8221,71.8221,2653.0
2020-02-06 13:35:00,89.06,89.09,89.04,89.08,3165.0,71.814,71.8382,71.7979,71.8301,3165.0
2020-02-06 13:40:00,89.07,89.09,89.01,89.08,6061.0,71.8221,71.8382,71.7737,71.8301,6061.0
2020-02-06 13:45:00,89.07,89.17,89.07,89.13,4965.0,71.8221,71.9027,71.8221,71.8705,4965.0
2020-02-06 13:50:00,89.13,89.19,89.11,89.18,3718.0,71.8705,71.9188,71.8543,71.9108,3718.0
2020-02-06 13:55:00,89.19,89.19,89.13,89.15,5005.0,71.9188,71.9188,71.8705,71.8866,5005.0
2020-02-06 14:00:00,89.14,89.2,89.12,89.2,4160.0,71.8785,71.9269,71.8624,71.9269,4160.0
2020-02-06 14:05:00,89.2,89.35,89.2,89.32,7598.0,71.9269,72.0479,71.9269,72.0237,7598.0
2020-02-06 14:10:00,89.29,89.29,89.23,89.23,5129.0,71.9995,71.9995,71.9511,71.9511,5129.0
2020-02-06 14:15:00,89.24,89.3,89.23,89.23,6152.0,71.9592,72.0075,71.9511,71.9511,6152.0
2020-02-06 14:20:00,89.23,89.23,89.05,89.09,6359.0,71.9511,71.9511,71.8059,71.8382,6359.0
2020-02-06 14:25:00,89.1,89.25,89.1,89.25,7684.0,71.8463,71.9672,71.8463,71.9672,7684.0
2020-02-06 14:30:00,89.26,89.27,89.19,89.22,5382.0,71.9753,71.9833,71.9188,71.943,5382.0
2020-02-06 14:35:00,89.21,89.27,89.2,89.23,10211.0,71.935,71.9833,71.9269,71.9511,10211.0
2020-02-06 14:40:00,89.23,89.31,89.23,89.28,5535.0,71.9511,72.0156,71.9511,71.9914,5535.0
2020-02-06 14:45:00,89.27,89.31,89.25,89.31,6651.0,71.9833,72.0156,71.9672,72.0156,6651.0
2020-02-06 14:50:00,89.31,89.37,89.3,89.31,19713.0,72.0156,72.064,72.0075,72.0156,19713.0
2020-02-06 14:55:00,89.29,89.33,89.26,89.27,7758.0,71.9995,72.0317,71.9753,71.9833,7758.0
2020-02-06 15:00:00,89.24,89.24,89.08,89.09,5780.0,71.9592,71.9592,71.8301,71.8382,5780.0
2020-02-06 15:05:00,89.1,89.13,89.09,89.12,7711.0,71.8463,71.8705,71.8382,71.8624,7711.0
2020-02-06 15:10:00,89.1,89.11,88.96,88.98,41305.0,71.8463,71.8543,71.7334,71.7495,41305.0
2020-02-06 15:15:00,88.97,88.99,88.94,88.95,15844.0,71.7414,71.7576,71.7172,71.7253,15844.0
2020-02-06 15:20:00,88.95,89.04,88.95,89.03,8871.0,71.7253,71.7979,71.7253,71.7898,8871.0
2020-02-06 15:25:00,89.04,89.08,88.97,88.97,13779.0,71.7979,71.8301,71.7414,71.7414,13779.0
2020-02-06 15:30:00,88.97,89.01,88.92,88.97,22486.0,71.7414,71.7737,71.7011,71.7414,22486.0
2020-02-06 15:35:00,88.97,89.02,88.93,88.96,14364.0,71.7414,71.7818,71.7092,71.7334,14364.0
2020-02-06 15:40:00,88.96,89.03,88.94,88.94,19142.0,71.7334,71.7898,71.7172,71.7172,19142.0
2020-02-06 15:45:00,88.93,88.97,88.81,88.86,27854.0,71.7092,71.7414,71.6124,71.6527,27854.0
2020-02-06 15:50:00,88.85,88.85,88.68,88.68,74292.0,71.6447,71.6447,71.5076,71.5076,74292.0
2020-02-06 15:55:00,88.66,88.73,88.54,88.65,229172.0,71.4915,71.5479,71.3947,71.4834,229172.0
2020-02-07 09:30:00,88.25,88.47,87.74,88.27,33344.0,71.1609,71.3383,70.7496,71.177,33344.0
2020-02-07 09:35:00,88.33,88.77,88.06,88.6,8534.0,71.2254,71.5802,71.0077,71.4431,8534.0
2020-02-07 09:40:00,88.51,88.56,88.21,88.21,7515.0,71.3705,71.4108,71.1286,71.1286,7515.0
2020-02-07 09:45:00,88.21,88.3,88.05,88.17,9214.0,71.1286,71.2012,70.9996,71.0964,9214.0
2020-02-07 09:50:00,88.13,88.18,88.01,88.04,13680.0,71.0641,71.1044,70.9673,70.9915,13680.0
2020-02-07 09:55:00,88.05,88.05,87.67,87.75,6105.0,70.9996,70.9996,70.6932,70.7577,6105.0
2020-02-07 10:00:00,87.75,87.77,87.47,87.49,10247.0,70.7577,70.7738,70.5319,70.548,10247.0
2020-02-07 10:05:00,87.51,87.75,87.5,87.72,15087.0,70.5642,70.7577,70.5561,70.7335,15087.0
2020-02-07 10:10:00,87.7,87.88,87.69,87.78,5043.0,70.7174,70.8625,70.7093,70.7819,5043.0
2020-02-07 10:15:00,87.78,87.8,87.65,87.66,5147.0,70.7819,70.798,70.6771,70.6851,5147.0
2020-02-07 10:20:00,87.68,87.75,87.62,87.63,9964.0,70.7012,70.7577,70.6529,70.6609,9964.0
2020-02-07 10:25:00,87.61,87.74,87.58,87.58,9979.0,70.6448,70.7496,70.6206,70.6206,9979.0
2020-02-07 10:30:00,87.61,87.65,87.52,87.52,7140.0,70.6448,70.6771,70.5722,70.5722,7140.0
2020-02-07 10:35:00,87.52,87.57,87.49,87.49,7948.0,70.5722,70.6125,70.548,70.548,7948.0
2020-02-07 10:40:00,87.51,87.59,87.46,87.53,11661.0,70.5642,70.6287,70.5238,70.5803,11661.0
2020-02-07 10:45:00,87.52,87.52,87.42,87.46,8049.0,70.5722,70.5722,70.4916,70.5238,8049.0
2020-02-07 10:50:00,87.45,87.46,87.39,87.41,7962.0,70.5158,70.5238,70.4674,70.4835,7962.0
2020-02-07 10:55:00,87.43,87.54,87.41,87.43,13927.0,70.4997,70.5884,70.4835,70.4997,13927.0
2020-02-07 11:00:00,87.4,87.4,87.19,87.29,14568.0,70.4755,70.4755,70.3061,70.3868,14568.0
2020-02-07 11:05:00,87.27,87.35,87.16,87.16,13967.0,70.3706,70.4351,70.2819,70.2819,13967.0
2020-02-07 11:10:00,87.13,87.15,87.07,87.1,20687.0,70.2577,70.2739,70.2094,70.2336,20687.0
2020-02-07 11:15:00,87.08,87.16,87.03,87.07,28414.0,70.2174,70.2819,70.1771,70.2094,28414.0
2020-02-07 11:20:00,87.07,87.28,87.07,87.25,25295.0,70.2094,70.3787,70.2094,70.3545,25295.0
2020-02-07 11:25:00,87.26,87.26,87.13,87.19,9174.0,70.3626,70.3626,70.2577,70.3061,9174.0
2020-02-07 11:30:00,87.19,87.38,87.16,87.36,29340.0,70.3061,70.4593,70.2819,70.4432,29340.0
2020-02-07 11:35:00,87.36,87.4,87.23,87.23,15640.0,70.4432,70.4755,70.3384,70.3384,15640.0
2020-02-07 11:40:00,87.27,87.28,87.14,87.14,26750.0,70.3706,70.3787,70.2658,70.2658,26750.0
2020-02-07 11:45:00,87.12,87.13,86.93,87.0,24939.0,70.2497,70.2577,70.0965,70.1529,24939.0
2020-02-07 11:50:00,87.01,87.12,87.0,87.06,12464.0,70.161,70.2497,70.1529,70.2013,12464.0
2020-02-07 11:55:00,87.06,87.29,87.05,87.29,7133.0,70.2013,70.3868,70.1932,70.3868,7133.0
2020-02-07 12:00:00,87.25,87.33,87.17,87.32,21558.0,70.3545,70.419,70.29,70.411,21558.0
2020-02-07 12:05:00,87.31,87.51,87.31,87.45,11203.0,70.4029,70.5642,70.4029,70.5158,11203.0
2020-02-07 12:10:00,87.44,87.53,87.42,87.5,7455.0,70.5077,70.5803,70.4916,70.5561,7455.0
2020-02-07 12:15:00,87.51,87.52,87.44,87.47,16640.0,70.5642,70.5722,70.5077,70.5319,16640.0
2020-02-07 12:20:00,87.49,87.66,87.49,87.56,19586.0,70.548,70.6851,70.548,70.6045,19586.0
2020-02-07 12:25:00,87.56,87.75,87.56,87.7,34859.0,70.6045,70.7577,70.6045,70.7174,34859.0
2020-02-07 12:30:00,87.68,87.73,87.46,87.47,48157.0,70.7012,70.7416,70.5238,70.5319,48157.0
2020-02-07 12:35:00,87.48,87.57,87.46,87.52,14046.0,70.54,70.6125,70.5238,70.5722,14046.0
2020-02-07 12:40:00,87.51,87.52,87.38,87.4,7443.0,70.5642,70.5722,70.4593,70.4755,7443.0
2020-02-07 12:45:00,87.41,87.46,87.34,87.34,6272.0,70.4835,70.5238,70.4271,70.4271,6272.0
2020-02-07 12:50:00,87.32,87.42,87.31,87.39,5585.0,70.411,70.4916,70.4029,70.4674,5585.0
2020-02-07 12:55:00,87.41,87.46,87.37,87.45,4965.0,70.4835,70.5238,70.4513,70.5158,4965.0
2020-02-07 13:00:00,87.43,87.43,87.35,87.37,7469.0,70.4997,70.4997,70.4351,70.4513,7469.0
2020-02-07 13:05:00,87.38,87.43,87.35,87.42,5546.0,70.4593,70.4997,70.4351,70.4916,5546.0
2020-02-07 13:10:00,87.42,87.45,87.38,87.42,8185.0,70.4916,70.5158,70.4593,70.4916,8185.0
2020-02-07 13:15:00,87.43,87.55,87.43,87.5,7195.0,70.4997,70.5964,70.4997,70.5561,7195.0
2020-02-07 13:20:00,87.49,87.55,87.47,87.5,4790.0,70.548,70.5964,70.5319,70.5561,4790.0
2020-02-07 13:25:00,87.5,87.5,87.3,87.36,7200.0,70.5561,70.5561,70.3948,70.4432,7200.0
2020-02-07 13:30:00,87.36,87.42,87.27,87.27,28795.0,70.4432,70.4916,70.3706,70.3706,28795.0
2020-02-07 13:35:00,87.32,87.42,87.24,87.24,17564.0,70.411,70.4916,70.3464,70.3464,17564.0
2020-02-07 13:40:00,87.25,87.3,87.23,87.29,4698.0,70.3545,70.3948,70.3384,70.3868,4698.0
2020-02-07 13:45:00,87.29,87.29,87.22,87.22,5821.0,70.3868,70.3868,70.3303,70.3303,5821.0
2020-02-07 13:50:00,87.24,87.24,87.18,87.21,5431.0,70.3464,70.3464,70.2981,70.3223,5431.0
2020-02-07 13:55:00,87.2,87.22,87.13,87.14,4588.0,70.3142,70.3303,70.2577,70.2658,4588.0
2020-02-07 14:00:00,87.13,87.13,87.04,87.04,10532.0,70.2577,70.2577,70.1852,70.1852,10532.0
2020-02-07 14:05:00,87.02,87.12,87.02,87.03,8148.0,70.169,70.2497,70.169,70.1771,8148.0
2020-02-07 14:10:00,87.02,87.05,86.89,86.9,9135.0,70.169,70.1932,70.0642,70.0723,9135.0
2020-02-07 14:15:00,86.91,87.01,86.9,86.93,17870.0,70.0803,70.161,70.0723,70.0965,17870.0
2020-02-07 14:20:00,86.93,86.94,86.87,86.89,10084.0,70.0965,70.1045,70.0481,70.0642,10084.0
2020-02-07 14:25:00,86.9,86.94,86.75,86.76,28327.0,70.0723,70.1045,69.9513,69.9594,28327.0
2020-02-07 14:30:00,86.76,86.81,86.69,86.7,44142.0,69.9594,69.9997,69.9029,69.911,44142.0
2020-02-07 14:35:00,86.69,86.71,86.52,86.53,27860.0,69.9029,69.9191,69.7659,69.7739,27860.0
2020-02-07 14:40:00,86.54,86.68,86.51,86.68,14648.0,69.782,69.8949,69.7578,69.8949,14648.0
2020-02-07 14:45:00,86.7,86.72,86.49,86.5,12794.0,69.911,69.9271,69.7417,69.7497,12794.0
2020-02-07 14:50:00,86.48,86.72,86.48,86.59,19191.0,69.7336,69.9271,69.7336,69.8223,19191.0
2020-02-07 14:55:00,86.61,86.85,86.58,86.79,9668.0,69.8384,70.032,69.8143,69.9836,9668.0
2020-02-07 15:00:00,86.81,86.88,86.77,86.77,7565.0,69.9997,70.0562,69.9675,69.9675,7565.0
2020-02-07 15:05:00,86.78,86.9,86.76,86.85,11956.0,69.9755,70.0723,69.9594,70.032,11956.0
2020-02-07 15:10:00,86.85,86.87,86.77,86.85,7208.0,70.032,70.0481,69.9675,70.032,7208.0
2020-02-07 15:15:00,86.83,86.95,86.8,86.92,8810.0,70.0158,70.1126,69.9916,70.0884,8810.0
2020-02-07 15:20:00,86.92,86.96,86.89,86.95,7651.0,70.0884,70.1207,70.0642,70.1126,7651.0
2020-02-07 15:25:00,86.95,87.01,86.91,86.91,15857.0,70.1126,70.161,70.0803,70.0803,15857.0
2020-02-07 15:30:00,86.91,86.96,86.83,86.94,25445.0,70.0803,70.1207,70.0158,70.1045,25445.0
2020-02-07 15:35:00,86.95,86.97,86.9,86.95,20914.0,70.1126,70.1287,70.0723,70.1126,20914.0
2020-02-07 15:40:00,86.94,86.94,86.84,86.88,30713.0,70.1045,70.1045,70.0239,70.0562,30713.0
2020-02-07 15:45:00,86.88,86.92,86.8,86.81,50492.0,70.0562,70.0884,69.9916,69.9997,50492.0
2020-02-07 15:50:00,86.82,86.9,86.76,86.79,55125.0,70.0078,70.0723,69.9594,69.9836,55125.0
2020-02-07 15:55:00,86.79,87.02,86.73,87.01,162879.0,69.9836,70.169,69.9352,70.161,162879.0
2020-02-10 09:30:00,86.71,87.62,86.71,87.39,57598.0,69.9191,70.6529,69.9191,70.4674,57598.0
2020-02-10 09:35:00,87.4,88.06,87.26,87.94,57124.0,70.4755,71.0077,70.3626,70.9109,57124.0
2020-02-10 09:40:00,87.96,88.04,87.86,87.9,16723.0,70.927,70.9915,70.8464,70.8786,16723.0
2020-02-10 09:45:00,87.95,87.95,87.63,87.74,11286.0,70.919,70.919,70.6609,70.7496,11286.0
2020-02-10 09:50:00,87.74,87.86,87.63,87.86,9098.0,70.7496,70.8464,70.6609,70.8464,9098.0
2020-02-10 09:55:00,87.87,88.18,87.87,88.15,30635.0,70.8544,71.1044,70.8544,71.0802,30635.0
2020-02-10 10:00:00,88.14,88.39,88.13,88.37,53576.0,71.0722,71.2738,71.0641,71.2576,53576.0
2020-02-10 10:05:00,88.37,88.5,88.36,88.42,45710.0,71.2576,71.3625,71.2496,71.2979,45710.0
2020-02-10 10:10:00,88.43,88.43,88.22,88.23,16657.0,71.306,71.306,71.1367,71.1447,16657.0
2020-02-10 10:15:00,88.27,88.32,88.17,88.17,9548.0,71.177,71.2173,71.0964,71.0964,9548.0
2020-02-10 10:20:00,88.17,88.25,88.17,88.2,5863.0,71.0964,71.1609,71.0964,71.1205,5863.0
2020-02-10 10:25:00,88.19,88.21,88.06,88.17,11589.0,71.1125,71.1286,71.0077,71.0964,11589.0
2020-02-10 10:30:00,88.15,88.2,88.1,88.14,4738.0,71.0802,71.1205,71.0399,71.0722,4738.0
2020-02-10 10:35:00,88.16,88.22,88.13,88.16,6584.0,71.0883,71.1367,71.0641,71.0883,6584.0
2020-02-10 10:40:00,88.19,88.23,88.06,88.12,8567.0,71.1125,71.1447,71.0077,71.056,8567.0
2020-02-10 10:45:00,88.16,88.19,88.09,88.15,4219.0,71.0883,71.1125,71.0318,71.0802,4219.0
2020-02-10 10:50:00,88.17,88.18,88.05,88.17,15139.0,71.0964,71.1044,70.9996,71.0964,15139.0
2020-02-10 10:55:00,88.17,88.18,88.08,88.1,9198.0,71.0964,71.1044,71.0238,71.0399,9198.0
2020-02-10 11:00:00,88.1,88.22,88.1,88.15,12412.0,71.0399,71.1367,71.0399,71.0802,12412.0
2020-02-10 11:05:00,88.14,88.35,88.13,88.27,13136.0,71.0722,71.2415,71.0641,71.177,13136.0
2020-02-10 11:10:00,88.25,88.3,88.19,88.24,11255.0,71.1609,71.2012,71.1125,71.1528,11255.0
2020-02-10 11:15:00,88.25,88.3,88.2,88.2,4778.0,71.1609,71.2012,71.1205,71.1205,4778.0
2020-02-10 11:20:00,88.22,88.26,88.13,88.23,16188.0,71.1367,71.1689,71.0641,71.1447,16188.0
2020-02-10 11:25:00,88.29,88.33,88.19,88.23,26349.0,71.1931,71.2254,71.1125,71.1447,26349.0
2020-02-10 11:30:00,88.23,88.33,88.02,88.02,21917.0,71.1447,71.2254,70.9754,70.9754,21917.0
2020-02-10 11:35:00,88.03,88.08,87.95,88.06,6669.0,70.9835,71.0238,70.919,71.0077,6669.0
2020-02-10 11:40:00,88.05,88.09,87.94,87.94,7113.0,70.9996,71.0318,70.9109,70.9109,7113.0
2020-02-10 11:45:00,87.94,88.04,87.91,87.98,6036.0,70.9109,70.9915,70.8867,70.9431,6036.0
2020-02-10 11:50:00,87.99,88.03,87.94,87.94,7739.0,70.9512,70.9835,70.9109,70.9109,7739.0
2020-02-10 11:55:00,87.95,87.95,87.85,87.86,4156.0,70.919,70.919,70.8383,70.8464,4156.0
2020-02-10 12:00:00,87.84,87.86,87.76,87.76,15582.0,70.8303,70.8464,70.7658,70.7658,15582.0
2020-02-10 12:05:00,87.76,87.78,87.75,87.75,3300.0,70.7658,70.7819,70.7577,70.7577,3300.0
2020-02-10 12:10:00,87.78,87.91,87.75,87.88,6714.0,70.7819,70.8867,70.7577,70.8625,6714.0
2020-02-10 12:15:00,87.85,87.88,87.77,87.78,14054.0,70.8383,70.8625,70.7738,70.7819,14054.0
2020-02-10 12:20:00,87.78,87.84,87.77,87.79,18824.0,70.7819,70.8303,70.7738,70.7899,18824.0
2020-02-10 12:25:00,87.8,87.82,87.77,87.78,6290.0,70.798,70.8141,70.7738,70.7819,6290.0
2020-02-10 12:30:00,87.8,87.89,87.78,87.8,7939.0,70.798,70.8706,70.7819,70.798,7939.0
2020-02-10 12:35:00,87.79,87.84,87.77,87.84,5577.0,70.7899,70.8303,70.7738,70.8303,5577.0
2020-02-10 12:40:00,87.84,88.01,87.83,87.95,3716.0,70.8303,70.9673,70.8222,70.919,3716.0
2020-02-10 12:45:00,87.94,88.0,87.92,87.95,21892.0,70.9109,70.9593,70.8948,70.919,21892.0
2020-02-10 12:50:00,87.95,88.04,87.88,87.99,132569.0,70.919,70.9915,70.8625,70.9512,132569.0
2020-02-10 12:55:00,87.99,88.09,87.97,88.07,148729.0,70.9512,71.0318,70.9351,71.0157,148729.0
2020-02-10 13:00:00,88.08,88.09,87.98,88.02,60227.0,71.0238,71.0318,70.9431,70.9754,60227.0
2020-02-10 13:05:00,88.02,88.04,87.9,87.99,38180.0,70.9754,70.9915,70.8786,70.9512,38180.0
2020-02-10 13:10:00,87.99,88.05,87.96,88.05,21910.0,70.9512,70.9996,70.927,70.9996,21910.0
2020-02-10 13:15:00,88.05,88.05,87.95,87.95,14607.0,70.9996,70.9996,70.919,70.919,14607.0
2020-02-10 13:20:00,87.96,87.98,87.91,87.92,7846.0,70.927,70.9431,70.8867,70.8948,7846.0
2020-02-10 13:25:00,87.92,87.94,87.86,87.88,3873.0,70.8948,70.9109,70.8464,70.8625,3873.0
2020-02-10 13:30:00,87.88,87.95,87.88,87.94,3335.0,70.8625,70.919,70.8625,70.9109,3335.0
2020-02-10 13:35:00,87.96,88.0,87.94,87.96,5026.0,70.927,70.9593,70.9109,70.927,5026.0
2020-02-10 13:40:00,87.95,87.96,87.89,87.89,3904.0,70.919,70.927,70.8706,70.8706,3904.0
2020-02-10 13:45:00,87.93,87.93,87.75,87.81,9938.0,70.9028,70.9028,70.7577,70.8061,9938.0
2020-02-10 13:50:00,87.8,87.84,87.75,87.78,5326.0,70.798,70.8303,70.7577,70.7819,5326.0
2020-02-10 13:55:00,87.81,87.86,87.77,87.81,6314.0,70.8061,70.8464,70.7738,70.8061,6314.0
2020-02-10 14:00:00,87.8,87.81,87.67,87.67,5568.0,70.798,70.8061,70.6932,70.6932,5568.0
2020-02-10 14:05:00,87.69,87.75,87.62,87.65,42725.0,70.7093,70.7577,70.6529,70.6771,42725.0
2020-02-10 14:10:00,87.65,87.7,87.64,87.68,7281.0,70.6771,70.7174,70.669,70.7012,7281.0
2020-02-10 14:15:00,87.69,87.71,87.61,87.65,23121.0,70.7093,70.7254,70.6448,70.6771,23121.0
2020-02-10 14:20:00,87.64,87.68,87.62,87.64,14770.0,70.669,70.7012,70.6529,70.669,14770.0
2020-02-10 14:25:00,87.64,87.66,87.63,87.65,5167.0,70.669,70.6851,70.6609,70.6771,5167.0
2020-02-10 14:30:00,87.65,87.75,87.62,87.75,77395.0,70.6771,70.7577,70.6529,70.7577,77395.0
2020-02-10 14:35:00,87.73,87.98,87.73,87.98,56649.0,70.7416,70.9431,70.7416,70.9431,56649.0
2020-02-10 14:40:00,87.97,87.97,87.92,87.95,6879.0,70.9351,70.9351,70.8948,70.919,6879.0
2020-02-10 14:45:00,87.95,88.02,87.9,88.02,6162.0,70.919,70.9754,70.8786,70.9754,6162.0
2020-02-10 14:50:00,88.05,88.14,88.05,88.11,17076.0,70.9996,71.0722,70.9996,71.048,17076.0
2020-02-10 14:55:00,88.1,88.11,88.04,88.1,8277.0,71.0399,71.048,70.9915,71.0399,8277.0
2020-02-10 15:00:00,88.1,88.1,88.06,88.09,10477.0,71.0399,71.0399,71.0077,71.0318,10477.0
2020-02-10 15:05:00,88.09,88.1,88.07,88.07,8991.0,71.0318,71.0399,71.0157,71.0157,8991.0
2020-02-10 15:10:00,88.08,88.09,87.97,87.99,12924.0,71.0238,71.0318,70.9351,70.9512,12924.0
2020-02-10 15:15:00,87.99,88.09,87.99,88.09,20622.0,70.9512,71.0318,70.9512,71.0318,20622.0
2020-02-10 15:20:00,88.09,88.32,88.07,88.26,110642.0,71.0318,71.2173,71.0157,71.1689,110642.0
2020-02-10 15:25:00,88.25,88.4,88.24,88.35,10549.0,71.1609,71.2818,71.1528,71.2415,10549.0
2020-02-10 15:30:00,88.37,88.43,88.33,88.41,14482.0,71.2576,71.306,71.2254,71.2899,14482.0
2020-02-10 15:35:00,88.41,88.44,88.33,88.41,23694.0,71.2899,71.3141,71.2254,71.2899,23694.0
2020-02-10 15:40:00,88.41,88.42,88.32,88.42,18834.0,71.2899,71.2979,71.2173,71.2979,18834.0
2020-02-10 15:45:00,88.44,88.46,88.37,88.4,23049.0,71.3141,71.3302,71.2576,71.2818,23049.0
2020-02-10 15:50:00,88.43,88.55,88.4,88.54,47393.0,71.306,71.4028,71.2818,71.3947,47393.0
2020-02-10 15:55:00,88.52,88.73,88.5,88.7,111573.0,71.3786,71.5479,71.3625,71.5237,111573.0
2020-02-11 09:30:00,89.38,89.55,89.14,89.2,32954.0,72.072,72.2091,71.8785,71.9269,32954.0
2020-02-11 09:35:00,89.23,89.45,88.97,89.03,23834.0,71.9511,72.1285,71.7414,71.7898,23834.0
2020-02-11 09:40:00,89.06,89.12,88.76,88.79,48087.0,71.814,71.8624,71.5721,71.5963,48087.0
2020-02-11 09:45:00,88.78,89.1,88.72,89.09,29993.0,71.5882,71.8463,71.5399,71.8382,29993.0
2020-02-11 09:50:00,89.19,89.51,89.1,89.39,20965.0,71.9188,72.1769,71.8463,72.0801,20965.0
2020-02-11 09:55:00,89.34,89.5,89.29,89.5,7925.0,72.0398,72.1688,71.9995,72.1688,7925.0
2020-02-11 10:00:00,89.5,89.66,89.41,89.54,19522.0,72.1688,72.2978,72.0962,72.2011,19522.0
2020-02-11 10:05:00,89.59,89.87,89.58,89.8,20193.0,72.2414,72.4672,72.2333,72.4107,20193.0
2020-02-11 10:10:00,89.74,89.78,89.41,89.57,14856.0,72.3623,72.3946,72.0962,72.2253,14856.0
2020-02-11 10:15:00,89.57,89.61,89.36,89.37,10518.0,72.2253,72.2575,72.0559,72.064,10518.0
2020-02-11 10:20:00,89.4,89.52,89.36,89.48,9593.0,72.0882,72.1849,72.0559,72.1527,9593.0
2020-02-11 10:25:00,89.49,89.53,89.37,89.37,11019.0,72.1607,72.193,72.064,72.064,11019.0
2020-02-11 10:30:00,89.39,89.47,89.25,89.25,23911.0,72.0801,72.1446,71.9672,71.9672,23911.0
2020-02-11 10:35:00,89.23,89.28,89.13,89.28,10377.0,71.9511,71.9914,71.8705,71.9914,10377.0
2020-02-11 10:40:00,89.31,89.43,89.29,89.34,8148.0,72.0156,72.1124,71.9995,72.0398,8148.0
2020-02-11 10:45:00,89.34,89.46,89.34,89.44,7872.0,72.0398,72.1366,72.0398,72.1204,7872.0
2020-02-11 10:50:00,89.45,89.52,89.45,89.47,8060.0,72.1285,72.1849,72.1285,72.1446,8060.0
2020-02-11 10:55:00,89.5,89.6,89.5,89.56,21197.0,72.1688,72.2494,72.1688,72.2172,21197.0
2020-02-11 11:00:00,89.56,89.69,89.54,89.55,16279.0,72.2172,72.322,72.2011,72.2091,16279.0
2020-02-11 11:05:00,89.53,89.53,89.39,89.4,11193.0,72.193,72.193,72.0801,72.0882,11193.0
2020-02-11 11:10:00,89.42,89.5,89.33,89.33,21423.0,72.1043,72.1688,72.0317,72.0317,21423.0
2020-02-11 11:15:00,89.34,89.36,89.26,89.31,22565.0,72.0398,72.0559,71.9753,72.0156,22565.0
2020-02-11 11:20:00,89.31,89.4,89.31,89.33,14133.0,72.0156,72.0882,72.0156,72.0317,14133.0
2020-02-11 11:25:00,89.33,89.36,89.25,89.36,6333.0,72.0317,72.0559,71.9672,72.0559,6333.0
2020-02-11 11:30:00,89.37,89.45,89.33,89.41,12356.0,72.064,72.1285,72.0317,72.0962,12356.0
2020-02-11 11:35:00,89.44,89.51,89.44,89.48,18569.0,72.1204,72.1769,72.1204,72.1527,18569.0
2020-02-11 11:40:00,89.47,89.57,89.44,89.57,16351.0,72.1446,72.2253,72.1204,72.2253,16351.0
2020-02-11 11:45:00,89.56,89.61,89.52,89.58,11095.0,72.2172,72.2575,72.1849,72.2333,11095.0
2020-02-11 11:50:00,89.58,89.65,89.57,89.57,17033.0,72.2333,72.2898,72.2253,72.2253,17033.0
2020-02-11 11:55:00,89.61,89.61,89.51,89.56,8579.0,72.2575,72.2575,72.1769,72.2172,8579.0
2020-02-11 12:00:00,89.52,89.6,89.48,89.56,9042.0,72.1849,72.2494,72.1527,72.2172,9042.0
2020-02-11 12:05:00,89.56,89.61,89.49,89.53,8902.0,72.2172,72.2575,72.1607,72.193,8902.0
2020-02-11 12:10:00,89.52,89.61,89.5,89.53,7990.0,72.1849,72.2575,72.1688,72.193,7990.0
2020-02-11 12:15:00,89.55,89.68,89.55,89.63,7555.0,72.2091,72.314,72.2091,72.2736,7555.0
2020-02-11 12:20:00,89.64,89.66,89.56,89.61,7683.0,72.2817,72.2978,72.2172,72.2575,7683.0
2020-02-11 12:25:00,89.64,89.69,89.62,89.65,8478.0,72.2817,72.322,72.2656,72.2898,8478.0
2020-02-11 12:30:00,89.67,89.77,89.64,89.72,9535.0,72.3059,72.3865,72.2817,72.3462,9535.0
2020-02-11 12:35:00,89.73,89.77,89.71,89.73,6131.0,72.3543,72.3865,72.3381,72.3543,6131.0
2020-02-11 12:40:00,89.75,89.78,89.71,89.71,8808.0,72.3704,72.3946,72.3381,72.3381,8808.0
2020-02-11 12:45:00,89.7,89.71,89.66,89.68,8765.0,72.3301,72.3381,72.2978,72.314,8765.0
2020-02-11 12:50:00,89.67,89.67,89.56,89.62,5704.0,72.3059,72.3059,72.2172,72.2656,5704.0
2020-02-11 12:55:00,89.63,89.79,89.62,89.72,18809.0,72.2736,72.4027,72.2656,72.3462,18809.0
2020-02-11 13:00:00,89.74,89.82,89.69,89.81,9513.0,72.3623,72.4268,72.322,72.4188,9513.0
2020-02-11 13:05:00,89.81,89.92,89.8,89.9,12031.0,72.4188,72.5075,72.4107,72.4914,12031.0
2020-02-11 13:10:00,89.89,89.89,89.81,89.85,5895.0,72.4833,72.4833,72.4188,72.451,5895.0
2020-02-11 13:15:00,89.87,89.92,89.87,89.92,5421.0,72.4672,72.5075,72.4672,72.5075,5421.0
2020-02-11 13:20:00,89.91,89.93,89.84,89.91,9433.0,72.4994,72.5155,72.443,72.4994,9433.0
2020-02-11 13:25:00,89.9,90.07,89.88,89.9,38546.0,72.4914,72.6284,72.4752,72.4914,38546.0
2020-02-11 13:30:00,89.92,90.01,89.92,89.99,10595.0,72.5075,72.58,72.5075,72.5639,10595.0
2020-02-11 13:35:00,90.0,90.0,89.83,89.88,6212.0,72.572,72.572,72.4349,72.4752,6212.0
2020-02-11 13:40:00,89.87,89.98,89.86,89.92,5766.0,72.4672,72.5559,72.4591,72.5075,5766.0
2020-02-11 13:45:00,89.9,89.97,89.88,89.88,6177.0,72.4914,72.5478,72.4752,72.4752,6177.0
2020-02-11 13:50:00,89.86,89.87,89.69,89.69,7923.0,72.4591,72.4672,72.322,72.322,7923.0
2020-02-11 13:55:00,89.71,89.77,89.71,89.76,7152.0,72.3381,72.3865,72.3381,72.3785,7152.0
2020-02-11 14:00:00,89.78,89.88,89.67,89.71,9551.0,72.3946,72.4752,72.3059,72.3381,9551.0
2020-02-11 14:05:00,89.73,89.74,89.66,89.67,4660.0,72.3543,72.3623,72.2978,72.3059,4660.0
2020-02-11 14:10:00,89.71,89.76,89.7,89.74,9887.0,72.3381,72.3785,72.3301,72.3623,9887.0
2020-02-11 14:15:00,89.72,89.74,89.68,89.73,9345.0,72.3462,72.3623,72.314,72.3543,9345.0
2020-02-11 14:20:00,89.72,89.79,89.67,89.76,12181.0,72.3462,72.4027,72.3059,72.3785,12181.0
2020-02-11 14:25:00,89.78,89.92,89.78,89.92,11857.0,72.3946,72.5075,72.3946,72.5075,11857.0
2020-02-11 14:30:00,89.93,90.02,89.87,89.99,11996.0,72.5155,72.5881,72.4672,72.5639,11996.0
2020-02-11 14:35:00,89.99,90.01,89.87,89.88,13197.0,72.5639,72.58,72.4672,72.4752,13197.0
2020-02-11 14:40:00,89.89,89.93,89.86,89.91,6921.0,72.4833,72.5155,72.4591,72.4994,6921.0
2020-02-11 14:45:00,89.9,89.93,89.86,89.89,9196.0,72.4914,72.5155,72.4591,72.4833,9196.0
2020-02-11 14:50:00,89.88,89.88,89.75,89.83,9377.0,72.4752,72.4752,72.3704,72.4349,9377.0
2020-02-11 14:55:00,89.83,89.83,89.7,89.73,11293.0,72.4349,72.4349,72.3301,72.3543,11293.0
2020-02-11 15:00:00,89.74,89.77,89.55,89.65,17230.0,72.3623,72.3865,72.2091,72.2898,17230.0
2020-02-11 15:05:00,89.66,89.75,89.65,89.67,10737.0,72.2978,72.3704,72.2898,72.3059,10737.0
2020-02-11 15:10:00,89.66,89.69,89.55,89.6,12757.0,72.2978,72.322,72.2091,72.2494,12757.0
2020-02-11 15:15:00,89.59,89.64,89.46,89.48,32229.0,72.2414,72.2817,72.1366,72.1527,32229.0
2020-02-11 15:20:00,89.48,89.65,89.48,89.61,12298.0,72.1527,72.2898,72.1527,72.2575,12298.0
2020-02-11 15:25:00,89.61,89.71,89.6,89.71,14438.0,72.2575,72.3381,72.2494,72.3381,14438.0
2020-02-11 15:30:00,89.71,89.79,89.71,89.75,25013.0,72.3381,72.4027,72.3381,72.3704,25013.0
2020-02-11 15:35:00,89.76,89.88,89.75,89.82,21272.0,72.3785,72.4752,72.3704,72.4268,21272.0
2020-02-11 15:40:00,89.82,89.88,89.8,89.81,20613.0,72.4268,72.4752,72.4107,72.4188,20613.0
2020-02-11 15:45:00,89.81,89.87,89.76,89.77,27154.0,72.4188,72.4672,72.3785,72.3865,27154.0
2020-02-11 15:50:00,89.75,89.92,89.72,89.91,44408.0,72.3704,72.5075,72.3462,72.4994,44408.0
2020-02-11 15:55:00,89.9,89.92,89.78,89.9,94694.0,72.4914,72.5075,72.3946,72.4914,94694.0
2020-02-12 09:30:00,90.28,90.52,90.24,90.29,47032.0,72.7978,72.9913,72.7655,72.8058,47032.0
2020-02-12 09:35:00,90.32,90.54,90.2,90.36,14682.0,72.83,73.0074,72.7333,72.8623,14682.0
2020-02-12 09:40:00,90.32,90.42,90.22,90.4,27118.0,72.83,72.9107,72.7494,72.8945,27118.0
2020-02-12 09:45:00,90.35,90.65,90.34,90.6,17770.0,72.8542,73.0961,72.8461,73.0558,17770.0
2020-02-12 09:50:00,90.65,90.84,90.53,90.84,26193.0,73.0961,73.2493,72.9994,73.2493,26193.0
2020-02-12 09:55:00,90.84,91.01,90.62,90.75,36156.0,73.2493,73.3864,73.0719,73.1768,36156.0
2020-02-12 10:00:00,90.76,90.76,90.42,90.42,11271.0,73.1848,73.1848,72.9107,72.9107,11271.0
2020-02-12 10:05:00,90.44,90.58,90.41,90.53,10030.0,72.9268,73.0397,72.9026,72.9994,10030.0
2020-02-12 10:10:00,90.53,90.62,90.43,90.61,8263.0,72.9994,73.0719,72.9187,73.0639,8263.0
2020-02-12 10:15:00,90.61,90.64,90.45,90.5,5402.0,73.0639,73.0881,72.9348,72.9752,5402.0
2020-02-12 10:20:00,90.48,90.59,90.41,90.55,10229.0,72.959,73.0477,72.9026,73.0155,10229.0
2020-02-12 10:25:00,90.55,90.55,90.37,90.55,8315.0,73.0155,73.0155,72.8703,73.0155,8315.0
2020-02-12 10:30:00,90.53,90.61,90.38,90.43,6640.0,72.9994,73.0639,72.8784,72.9187,6640.0
2020-02-12 10:35:00,90.45,90.5,90.41,90.47,11734.0,72.9348,72.9752,72.9026,72.951,11734.0
2020-02-12 10:40:00,90.46,90.52,90.25,90.3,6599.0,72.9429,72.9913,72.7736,72.8139,6599.0
2020-02-12 10:45:00,90.28,90.28,90.01,90.06,6672.0,72.7978,72.7978,72.58,72.6204,6672.0
2020-02-12 10:50:00,90.1,90.23,90.08,90.23,7370.0,72.6526,72.7574,72.6365,72.7574,7370.0
2020-02-12 10:55:00,90.26,90.37,90.26,90.3,5700.0,72.7816,72.8703,72.7816,72.8139,5700.0
2020-02-12 11:00:00,90.31,90.38,90.17,90.27,8486.0,72.822,72.8784,72.7091,72.7897,8486.0
2020-02-12 11:05:00,90.29,90.42,90.28,90.38,58515.0,72.8058,72.9107,72.7978,72.8784,58515.0
2020-02-12 11:10:00,90.43,90.48,90.39,90.42,36068.0,72.9187,72.959,72.8865,72.9107,36068.0
2020-02-12 11:15:00,90.42,90.51,90.34,90.45,29627.0,72.9107,72.9832,72.8461,72.9348,29627.0
2020-02-12 11:20:00,90.46,90.51,90.43,90.46,7570.0,72.9429,72.9832,72.9187,72.9429,7570.0
2020-02-12 11:25:00,90.48,90.61,90.48,90.54,6486.0,72.959,73.0639,72.959,73.0074,6486.0
2020-02-12 11:30:00,90.56,90.62,90.55,90.57,5397.0,73.0235,73.0719,73.0155,73.0316,5397.0
2020-02-12 11:35:00,90.58,90.64,90.49,90.55,28444.0,73.0397,73.0881,72.9671,73.0155,28444.0
2020-02-12 11:40:00,90.54,90.58,90.51,90.56,4071.0,73.0074,73.0397,72.9832,73.0235,4071.0
2020-02-12 11:45:00,90.54,90.67,90.54,90.66,4417.0,73.0074,73.1122,73.0074,73.1042,4417.0
2020-02-12 11:50:00,90.65,90.66,90.61,90.61,4935.0,73.0961,73.1042,73.0639,73.0639,4935.0
2020-02-12 11:55:00,90.6,90.63,90.55,90.58,7203.0,73.0558,73.08,73.0155,73.0397,7203.0
2020-02-12 12:00:00,90.59,90.72,90.59,90.72,4634.0,73.0477,73.1526,73.0477,73.1526,4634.0
2020-02-12 12:05:00,90.74,90.76,90.66,90.76,2895.0,73.1687,73.1848,73.1042,73.1848,2895.0
2020-02-12 12:10:00,90.74,90.75,90.7,90.73,4335.0,73.1687,73.1768,73.1364,73.1606,4335.0
2020-02-12 12:15:00,90.73,90.82,90.71,90.8,5121.0,73.1606,73.2332,73.1445,73.2171,5121.0
2020-02-12 12:20:00,90.79,90.82,90.76,90.8,5099.0,73.209,73.2332,73.1848,73.2171,5099.0
2020-02-12 12:25:00,90.8,90.86,90.8,90.82,4621.0,73.2171,73.2655,73.2171,73.2332,4621.0
2020-02-12 12:30:00,90.83,90.96,90.82,90.95,6830.0,73.2413,73.3461,73.2332,73.338,6830.0
2020-02-12 12:35:00,90.95,90.96,90.9,90.9,3151.0,73.338,73.3461,73.2977,73.2977,3151.0
2020-02-12 12:40:00,90.88,90.9,90.83,90.84,4689.0,73.2816,73.2977,73.2413,73.2493,4689.0
2020-02-12 12:45:00,90.84,90.9,90.83,90.88,3583.0,73.2493,73.2977,73.2413,73.2816,3583.0
2020-02-12 12:50:00,90.88,90.89,90.85,90.85,3481.0,73.2816,73.2896,73.2574,73.2574,3481.0
2020-02-12 12:55:00,90.84,90.84,90.75,90.77,4778.0,73.2493,73.2493,73.1768,73.1929,4778.0
2020-02-12 13:00:00,90.79,90.79,90.7,90.76,11294.0,73.209,73.209,73.1364,73.1848,11294.0
2020-02-12 13:05:00,90.76,90.85,90.76,90.85,4616.0,73.1848,73.2574,73.1848,73.2574,4616.0
2020-02-12 13:10:00,90.85,90.87,90.82,90.87,9604.0,73.2574,73.2735,73.2332,73.2735,9604.0
2020-02-12 13:15:00,90.86,90.92,90.86,90.92,3369.0,73.2655,73.3138,73.2655,73.3138,3369.0
2020-02-12 13:20:00,90.92,90.93,90.87,90.89,6768.0,73.3138,73.3219,73.2735,73.2896,6768.0
2020-02-12 13:25:00,90.89,90.94,90.86,90.92,4254.0,73.2896,73.33,73.2655,73.3138,4254.0
2020-02-12 13:30:00,90.91,90.91,90.85,90.86,4833.0,73.3058,73.3058,73.2574,73.2655,4833.0
2020-02-12 13:35:00,90.87,90.96,90.87,90.94,6458.0,73.2735,73.3461,73.2735,73.33,6458.0
2020-02-12 13:40:00,90.94,90.96,90.86,90.89,8591.0,73.33,73.3461,73.2655,73.2896,8591.0
2020-02-12 13:45:00,90.9,90.92,90.88,90.92,5566.0,73.2977,73.3138,73.2816,73.3138,5566.0
2020-02-12 13:50:00,90.93,90.96,90.92,90.94,5689.0,73.3219,73.3461,73.3138,73.33,5689.0
2020-02-12 13:55:00,90.93,91.05,90.93,91.03,12565.0,73.3219,73.4187,73.3219,73.4025,12565.0
2020-02-12 14:00:00,91.01,91.03,90.93,90.95,8653.0,73.3864,73.4025,73.3219,73.338,8653.0
2020-02-12 14:05:00,90.95,91.03,90.94,91.02,6375.0,73.338,73.4025,73.33,73.3945,6375.0
2020-02-12 14:10:00,91.03,91.08,91.03,91.06,22175.0,73.4025,73.4428,73.4025,73.4267,22175.0
2020-02-12 14:15:00,91.07,91.13,91.05,91.08,21500.0,73.4348,73.4832,73.4187,73.4428,21500.0
2020-02-12 14:20:00,91.06,91.07,90.97,90.97,7507.0,73.4267,73.4348,73.3542,73.3542,7507.0
2020-02-12 14:25:00,90.98,90.98,90.9,90.91,13649.0,73.3622,73.3622,73.2977,73.3058,13649.0
2020-02-12 14:30:00,90.9,90.91,90.87,90.88,6204.0,73.2977,73.3058,73.2735,73.2816,6204.0
2020-02-12 14:35:00,90.86,90.87,90.81,90.87,9001.0,73.2655,73.2735,73.2251,73.2735,9001.0
2020-02-12 14:40:00,90.87,90.92,90.85,90.87,11415.0,73.2735,73.3138,73.2574,73.2735,11415.0
2020-02-12 14:45:00,90.89,90.95,90.89,90.92,4806.0,73.2896,73.338,73.2896,73.3138,4806.0
2020-02-12 14:50:00,90.93,90.93,90.85,90.85,6128.0,73.3219,73.3219,73.2574,73.2574,6128.0
2020-02-12 14:55:00,90.83,90.93,90.83,90.93,8060.0,73.2413,73.3219,73.2413,73.3219,8060.0
2020-02-12 15:00:00,90.92,91.03,90.92,91.02,8355.0,73.3138,73.4025,73.3138,73.3945,8355.0
2020-02-12 15:05:00,91.01,91.11,90.96,90.98,12110.0,73.3864,73.467,73.3461,73.3622,12110.0
2020-02-12 15:10:00,90.98,91.01,90.9,91.01,11955.0,73.3622,73.3864,73.2977,73.3864,11955.0
2020-02-12 15:15:00,91.0,91.06,90.95,91.05,11123.0,73.3783,73.4267,73.338,73.4187,11123.0
2020-02-12 15:20:00,91.05,91.09,91.01,91.09,13844.0,73.4187,73.4509,73.3864,73.4509,13844.0
2020-02-12 15:25:00,91.09,91.18,91.04,91.18,17084.0,73.4509,73.5235,73.4106,73.5235,17084.0
2020-02-12 15:30:00,91.18,91.18,91.08,91.13,15084.0,73.5235,73.5235,73.4428,73.4832,15084.0
2020-02-12 15:35:00,91.13,91.14,91.04,91.08,19010.0,73.4832,73.4912,73.4106,73.4428,19010.0
2020-02-12 15:40:00,91.07,91.19,91.06,91.15,21442.0,73.4348,73.5315,73.4267,73.4993,21442.0
2020-02-12 15:45:00,91.13,91.16,91.05,91.07,26967.0,73.4832,73.5074,73.4187,73.4348,26967.0
2020-02-12 15:50:00,91.08,91.16,91.07,91.16,37365.0,73.4428,73.5074,73.4348,73.5074,37365.0
2020-02-12 15:55:00,91.19,91.2,90.94,90.95,128830.0,73.5315,73.5396,73.33,73.338,128830.0
2020-02-13 09:30:00,90.48,91.12,90.2,91.04,30196.0,72.959,73.4751,72.7333,73.4106,30196.0
2020-02-13 09:35:00,90.98,91.31,90.87,91.18,31090.0,73.3622,73.6283,73.2735,73.5235,31090.0
2020-02-13 09:40:00,91.19,91.2,90.75,90.78,32051.0,73.5315,73.5396,73.1768,73.2009,32051.0
2020-02-13 09:45:00,90.87,91.14,90.82,90.93,11650.0,73.2735,73.4912,73.2332,73.3219,11650.0
2020-02-13 09:50:00,90.98,90.98,90.83,90.95,5579.0,73.3622,73.3622,73.2413,73.338,5579.0
2020-02-13 09:55:00,90.95,90.95,90.59,90.66,7702.0,73.338,73.338,73.0477,73.1042,7702.0
2020-02-13 10:00:00,90.65,90.77,90.61,90.73,11709.0,73.0961,73.1929,73.0639,73.1606,11709.0
2020-02-13 10:05:00,90.68,90.78,90.51,90.56,37265.0,73.1203,73.2009,72.9832,73.0235,37265.0
2020-02-13 10:10:00,90.56,90.89,90.53,90.82,19786.0,73.0235,73.2896,72.9994,73.2332,19786.0
2020-02-13 10:15:00,90.81,90.81,90.56,90.65,3450.0,73.2251,73.2251,73.0235,73.0961,3450.0
2020-02-13 10:20:00,90.62,90.67,90.59,90.61,5900.0,73.0719,73.1122,73.0477,73.0639,5900.0
2020-02-13 10:25:00,90.61,90.75,90.58,90.62,3577.0,73.0639,73.1768,73.0397,73.0719,3577.0
2020-02-13 10:30:00,90.67,90.67,90.49,90.52,9100.0,73.1122,73.1122,72.9671,72.9913,9100.0
2020-02-13 10:35:00,90.5,90.58,90.38,90.58,7500.0,72.9752,73.0397,72.8784,73.0397,7500.0
2020-02-13 10:40:00,90.56,90.66,90.52,90.6,5150.0,73.0235,73.1042,72.9913,73.0558,5150.0
2020-02-13 10:45:00,90.61,90.87,90.61,90.87,4944.0,73.0639,73.2735,73.0639,73.2735,4944.0
2020-02-13 10:50:00,90.87,90.93,90.84,90.93,11810.0,73.2735,73.3219,73.2493,73.3219,11810.0
2020-02-13 10:55:00,90.88,91.08,90.87,91.05,8753.0,73.2816,73.4428,73.2735,73.4187,8753.0
2020-02-13 11:00:00,91.05,91.06,90.92,90.93,9317.0,73.4187,73.4267,73.3138,73.3219,9317.0
2020-02-13 11:05:00,90.9,90.92,90.81,90.85,9065.0,73.2977,73.3138,73.2251,73.2574,9065.0
2020-02-13 11:10:00,90.87,91.02,90.79,90.79,7846.0,73.2735,73.3945,73.209,73.209,7846.0
2020-02-13 11:15:00,90.79,90.8,90.72,90.74,10382.0,73.209,73.2171,73.1526,73.1687,10382.0
2020-02-13 11:20:00,90.74,90.85,90.67,90.75,9000.0,73.1687,73.2574,73.1122,73.1768,9000.0
2020-02-13 11:25:00,90.72,90.83,90.72,90.82,4402.0,73.1526,73.2413,73.1526,73.2332,4402.0
2020-02-13 11:30:00,90.77,90.87,90.75,90.87,7400.0,73.1929,73.2735,73.1768,73.2735,7400.0
2020-02-13 11:35:00,90.84,90.89,90.77,90.89,28119.0,73.2493,73.2896,73.1929,73.2896,28119.0
2020-02-13 11:40:00,90.92,90.93,90.78,90.81,4298.0,73.3138,73.3219,73.2009,73.2251,4298.0
2020-02-13 11:45:00,90.8,90.89,90.77,90.8,8079.0,73.2171,73.2896,73.1929,73.2171,8079.0
2020-02-13 11:50:00,90.78,90.93,90.78,90.87,6675.0,73.2009,73.3219,73.2009,73.2735,6675.0
2020-02-13 11:55:00,90.86,90.98,90.85,90.92,5421.0,73.2655,73.3622,73.2574,73.3138,5421.0
2020-02-13 12:00:00,90.95,90.98,90.9,90.96,4800.0,73.338,73.3622,73.2977,73.3461,4800.0
2020-02-13 12:05:00,90.97,91.06,90.95,91.05,12700.0,73.3542,73.4267,73.338,73.4187,12700.0
2020-02-13 12:10:00,91.04,91.04,90.9,90.9,6803.0,73.4106,73.4106,73.2977,73.2977,6803.0
2020-02-13 12:15:00,90.89,90.92,90.86,90.88,5606.0,73.2896,73.3138,73.2655,73.2816,5606.0
2020-02-13 12:20:00,90.86,90.86,90.76,90.76,2750.0,73.2655,73.2655,73.1848,73.1848,2750.0
2020-02-13 12:25:00,90.77,90.81,90.67,90.67,5591.0,73.1929,73.2251,73.1122,73.1122,5591.0
2020-02-13 12:30:00,90.66,90.71,90.65,90.71,4300.0,73.1042,73.1445,73.0961,73.1445,4300.0
2020-02-13 12:35:00,90.7,90.7,90.65,90.65,2012.0,73.1364,73.1364,73.0961,73.0961,2012.0
2020-02-13 12:40:00,90.65,90.66,90.54,90.59,4026.0,73.0961,73.1042,73.0074,73.0477,4026.0
2020-02-13 12:45:00,90.62,90.74,90.62,90.73,3971.0,73.0719,73.1687,73.0719,73.1606,3971.0
2020-02-13 12:50:00,90.73,90.8,90.69,90.73,4047.0,73.1606,73.2171,73.1284,73.1606,4047.0
2020-02-13 12:55:00,90.73,90.73,90.55,90.56,3561.0,73.1606,73.1606,73.0155,73.0235,3561.0
2020-02-13 13:00:00,90.55,90.67,90.52,90.63,8157.0,73.0155,73.1122,72.9913,73.08,8157.0
2020-02-13 13:05:00,90.63,90.63,90.53,90.58,2550.0,73.08,73.08,72.9994,73.0397,2550.0
2020-02-13 13:10:00,90.54,90.6,90.52,90.53,6082.0,73.0074,73.0558,72.9913,72.9994,6082.0
2020-02-13 13:15:00,90.55,90.65,90.54,90.65,3450.0,73.0155,73.0961,73.0074,73.0961,3450.0
2020-02-13 13:20:00,90.65,90.78,90.64,90.74,4955.0,73.0961,73.2009,73.0881,73.1687,4955.0
2020-02-13 13:25:00,90.75,90.82,90.7,90.8,2950.0,73.1768,73.2332,73.1364,73.2171,2950.0
2020-02-13 13:30:00,90.77,90.84,90.75,90.83,4647.0,73.1929,73.2493,73.1768,73.2413,4647.0
2020-02-13 13:35:00,90.83,90.84,90.79,90.84,3300.0,73.2413,73.2493,73.209,73.2493,3300.0
2020-02-13 13:40:00,90.85,90.94,90.84,90.88,6206.0,73.2574,73.33,73.2493,73.2816,6206.0
2020-02-13 13:45:00,90.9,90.96,90.88,90.91,1600.0,73.2977,73.3461,73.2816,73.3058,1600.0
2020-02-13 13:50:00,90.94,90.95,90.81,90.83,4200.0,73.33,73.338,73.2251,73.2413,4200.0
2020-02-13 13:55:00,90.85,90.94,90.84,90.92,5532.0,73.2574,73.33,73.2493,73.3138,5532.0
2020-02-13 14:00:00,90.93,90.96,90.91,90.93,7136.0,73.3219,73.3461,73.3058,73.3219,7136.0
2020-02-13 14:05:00,90.92,90.93,90.86,90.86,4895.0,73.3138,73.3219,73.2655,73.2655,4895.0
2020-02-13 14:10:00,90.82,90.9,90.82,90.86,9353.0,73.2332,73.2977,73.2332,73.2655,9353.0
2020-02-13 14:15:00,90.86,90.87,90.78,90.85,7607.0,73.2655,73.2735,73.2009,73.2574,7607.0
2020-02-13 14:20:00,90.86,90.89,90.83,90.87,6233.0,73.2655,73.2896,73.2413,73.2735,6233.0
2020-02-13 14:25:00,90.85,90.85,90.75,90.75,6034.0,73.2574,73.2574,73.1768,73.1768,6034.0
2020-02-13 14:30:00,90.74,90.82,90.74,90.79,4117.0,73.1687,73.2332,73.1687,73.209,4117.0
2020-02-13 14:35:00,90.78,90.79,90.74,90.75,4216.0,73.2009,73.209,73.1687,73.1768,4216.0
2020-02-13 14:40:00,90.75,90.77,90.71,90.73,3444.0,73.1768,73.1929,73.1445,73.1606,3444.0
2020-02-13 14:45:00,90.73,90.79,90.69,90.77,6138.0,73.1606,73.209,73.1284,73.1929,6138.0
2020-02-13 14:50:00,90.82,90.84,90.77,90.8,6534.0,73.2332,73.2493,73.1929,73.2171,6534.0
2020-02-13 14:55:00,90.78,90.83,90.76,90.78,6174.0,73.2009,73.2413,73.1848,73.2009,6174.0
2020-02-13 15:00:00,90.79,90.8,90.63,90.69,6775.0,73.209,73.2171,73.08,73.1284,6775.0
2020-02-13 15:05:00,90.68,90.75,90.65,90.72,6798.0,73.1203,73.1768,73.0961,73.1526,6798.0
2020-02-13 15:10:00,90.72,90.74,90.65,90.68,5009.0,73.1526,73.1687,73.0961,73.1203,5009.0
2020-02-13 15:15:00,90.7,90.71,90.65,90.71,7100.0,73.1364,73.1445,73.0961,73.1445,7100.0
2020-02-13 15:20:00,90.7,90.77,90.7,90.73,9616.0,73.1364,73.1929,73.1364,73.1606,9616.0
2020-02-13 15:25:00,90.73,90.76,90.68,90.72,8237.0,73.1606,73.1848,73.1203,73.1526,8237.0
2020-02-13 15:30:00,90.72,90.74,90.61,90.71,21703.0,73.1526,73.1687,73.0639,73.1445,21703.0
2020-02-13 15:35:00,90.7,90.74,90.66,90.7,14813.0,73.1364,73.1687,73.1042,73.1364,14813.0
2020-02-13 15:40:00,90.72,90.77,90.68,90.71,16447.0,73.1526,73.1929,73.1203,73.1445,16447.0
2020-02-13 15:45:00,90.7,90.71,90.57,90.59,28443.0,73.1364,73.1445,73.0316,73.0477,28443.0
2020-02-13 15:50:00,90.59,90.67,90.36,90.52,86153.0,73.0477,73.1122,72.8623,72.9913,86153.0
2020-02-13 15:55:00,90.53,90.53,90.38,90.41,133413.0,72.9994,72.9994,72.8784,72.9026,133413.0
2020-02-14 09:30:00,90.9,91.15,90.85,91.0,36319.0,73.2977,73.4993,73.2574,73.3783,36319.0
2020-02-14 09:35:00,90.97,90.97,90.64,90.64,8615.0,73.3542,73.3542,73.0881,73.0881,8615.0
2020-02-14 09:40:00,90.7,90.71,90.41,90.59,6405.0,73.1364,73.1445,72.9026,73.0477,6405.0
2020-02-14 09:45:00,90.62,90.81,90.53,90.54,4821.0,73.0719,73.2251,72.9994,73.0074,4821.0
2020-02-14 09:50:00,90.53,90.58,90.4,90.45,3720.0,72.9994,73.0397,72.8945,72.9348,3720.0
2020-02-14 09:55:00,90.4,90.54,90.39,90.5,10369.0,72.8945,73.0074,72.8865,72.9752,10369.0
2020-02-14 10:00:00,90.53,90.82,90.43,90.5,5819.0,72.9994,73.2332,72.9187,72.9752,5819.0
2020-02-14 10:05:00,90.47,90.58,90.36,90.58,27782.0,72.951,73.0397,72.8623,73.0397,27782.0
2020-02-14 10:10:00,90.63,90.7,90.55,90.69,11095.0,73.08,73.1364,73.0155,73.1284,11095.0
2020-02-14 10:15:00,90.65,90.7,90.52,90.63,9505.0,73.0961,73.1364,72.9913,73.08,9505.0
2020-02-14 10:20:00,90.66,90.8,90.64,90.7,4466.0,73.1042,73.2171,73.0881,73.1364,4466.0
2020-02-14 10:25:00,90.68,90.72,90.5,90.51,23400.0,73.1203,73.1526,72.9752,72.9832,23400.0
2020-02-14 10:30:00,90.48,90.62,90.43,90.55,9356.0,72.959,73.0719,72.9187,73.0155,9356.0
2020-02-14 10:35:00,90.53,90.6,90.47,90.52,6214.0,72.9994,73.0558,72.951,72.9913,6214.0
2020-02-14 10:40:00,90.49,90.61,90.49,90.6,5037.0,72.9671,73.0639,72.9671,73.0558,5037.0
2020-02-14 10:45:00,90.59,90.77,90.58,90.77,8614.0,73.0477,73.1929,73.0397,73.1929,8614.0
2020-02-14 10:50:00,90.77,90.77,90.51,90.51,10550.0,73.1929,73.1929,72.9832,72.9832,10550.0
2020-02-14 10:55:00,90.52,90.59,90.5,90.55,8487.0,72.9913,73.0477,72.9752,73.0155,8487.0
2020-02-14 11:00:00,90.55,90.58,90.5,90.52,6775.0,73.0155,73.0397,72.9752,72.9913,6775.0
2020-02-14 11:05:00,90.5,90.62,90.5,90.57,3624.0,72.9752,73.0719,72.9752,73.0316,3624.0
2020-02-14 11:10:00,90.58,90.66,90.57,90.66,3831.0,73.0397,73.1042,73.0316,73.1042,3831.0
2020-02-14 11:15:00,90.68,90.75,90.67,90.72,5750.0,73.1203,73.1768,73.1122,73.1526,5750.0
2020-02-14 11:20:00,90.72,90.78,90.7,90.78,9033.0,73.1526,73.2009,73.1364,73.2009,9033.0
2020-02-14 11:25:00,90.8,90.89,90.74,90.8,10355.0,73.2171,73.2896,73.1687,73.2171,10355.0
2020-02-14 11:30:00,90.79,90.8,90.66,90.7,11174.0,73.209,73.2171,73.1042,73.1364,11174.0
2020-02-14 11:35:00,90.73,90.8,90.7,90.75,7740.0,73.1606,73.2171,73.1364,73.1768,7740.0
2020-02-14 11:40:00,90.71,90.8,90.64,90.64,3789.0,73.1445,73.2171,73.0881,73.0881,3789.0
2020-02-14 11:45:00,90.67,90.7,90.61,90.64,4328.0,73.1122,73.1364,73.0639,73.0881,4328.0
2020-02-14 11:50:00,90.61,90.65,90.58,90.65,2088.0,73.0639,73.0961,73.0397,73.0961,2088.0
2020-02-14 11:55:00,90.64,90.68,90.62,90.64,4305.0,73.0881,73.1203,73.0719,73.0881,4305.0
2020-02-14 12:00:00,90.64,90.67,90.48,90.48,6502.0,73.0881,73.1122,72.959,72.959,6502.0
2020-02-14 12:05:00,90.5,90.51,90.44,90.46,2811.0,72.9752,72.9832,72.9268,72.9429,2811.0
2020-02-14 12:10:00,90.52,90.54,90.45,90.45,4085.0,72.9913,73.0074,72.9348,72.9348,4085.0
2020-02-14 12:15:00,90.46,90.46,90.4,90.4,3184.0,72.9429,72.9429,72.8945,72.8945,3184.0
2020-02-14 12:20:00,90.41,90.46,90.37,90.39,7726.0,72.9026,72.9429,72.8703,72.8865,7726.0
2020-02-14 12:25:00,90.38,90.46,90.37,90.43,4050.0,72.8784,72.9429,72.8703,72.9187,4050.0
2020-02-14 12:30:00,90.43,90.47,90.41,90.45,2145.0,72.9187,72.951,72.9026,72.9348,2145.0
2020-02-14 12:35:00,90.45,90.52,90.38,90.41,9266.0,72.9348,72.9913,72.8784,72.9026,9266.0
2020-02-14 12:40:00,90.41,90.43,90.38,90.42,4602.0,72.9026,72.9187,72.8784,72.9107,4602.0
2020-02-14 12:45:00,90.42,90.44,90.33,90.37,4605.0,72.9107,72.9268,72.8381,72.8703,4605.0
2020-02-14 12:50:00,90.37,90.43,90.36,90.41,4156.0,72.8703,72.9187,72.8623,72.9026,4156.0
2020-02-14 12:55:00,90.4,90.43,90.36,90.41,2736.0,72.8945,72.9187,72.8623,72.9026,2736.0
2020-02-14 13:00:00,90.41,90.44,90.27,90.29,37359.0,72.9026,72.9268,72.7897,72.8058,37359.0
2020-02-14 13:05:00,90.31,90.36,90.21,90.21,3081.0,72.822,72.8623,72.7413,72.7413,3081.0
2020-02-14 13:10:00,90.17,90.25,90.17,90.2,3771.0,72.7091,72.7736,72.7091,72.7333,3771.0
2020-02-14 13:15:00,90.22,90.27,90.07,90.07,10651.0,72.7494,72.7897,72.6284,72.6284,10651.0
2020-02-14 13:20:00,90.05,90.14,90.0,90.14,16959.0,72.6123,72.6849,72.572,72.6849,16959.0
2020-02-14 13:25:00,90.11,90.2,90.11,90.14,28365.0,72.6607,72.7333,72.6607,72.6849,28365.0
2020-02-14 13:30:00,90.13,90.24,90.12,90.24,11585.0,72.6768,72.7655,72.6687,72.7655,11585.0
2020-02-14 13:35:00,90.2,90.24,90.1,90.12,21294.0,72.7333,72.7655,72.6526,72.6687,21294.0
2020-02-14 13:40:00,90.13,90.15,90.03,90.09,10420.0,72.6768,72.6929,72.5962,72.6446,10420.0
2020-02-14 13:45:00,90.1,90.12,90.05,90.1,8087.0,72.6526,72.6687,72.6123,72.6526,8087.0
2020-02-14 13:50:00,90.13,90.14,89.97,89.98,5644.0,72.6768,72.6849,72.5478,72.5559,5644.0
2020-02-14 13:55:00,90.0,90.01,89.92,89.97,5361.0,72.572,72.58,72.5075,72.5478,5361.0
2020-02-14 14:00:00,89.96,90.07,89.96,90.06,6685.0,72.5397,72.6284,72.5397,72.6204,6685.0
2020-02-14 14:05:00,90.08,90.1,89.99,90.07,5876.0,72.6365,72.6526,72.5639,72.6284,5876.0
2020-02-14 14:10:00,90.06,90.08,90.03,90.03,4262.0,72.6204,72.6365,72.5962,72.5962,4262.0
2020-02-14 14:15:00,90.03,90.04,89.86,89.9,5249.0,72.5962,72.6042,72.4591,72.4914,5249.0
2020-02-14 14:20:00,89.93,90.01,89.91,89.99,2705.0,72.5155,72.58,72.4994,72.5639,2705.0
2020-02-14 14:25:00,90.0,90.1,89.99,90.08,4929.0,72.572,72.6526,72.5639,72.6365,4929.0
2020-02-14 14:30:00,90.07,90.19,90.07,90.18,6988.0,72.6284,72.7252,72.6284,72.7171,6988.0
2020-02-14 14:35:00,90.22,90.27,90.21,90.21,3839.0,72.7494,72.7897,72.7413,72.7413,3839.0
2020-02-14 14:40:00,90.2,90.2,90.08,90.09,6570.0,72.7333,72.7333,72.6365,72.6446,6570.0
2020-02-14 14:45:00,90.08,90.09,90.01,90.04,6117.0,72.6365,72.6446,72.58,72.6042,6117.0
2020-02-14 14:50:00,90.06,90.06,89.99,90.01,3932.0,72.6204,72.6204,72.5639,72.58,3932.0
2020-02-14 14:55:00,90.01,90.09,90.0,90.06,4687.0,72.58,72.6446,72.572,72.6204,4687.0
2020-02-14 15:00:00,90.07,90.09,90.02,90.04,4679.0,72.6284,72.6446,72.5881,72.6042,4679.0
2020-02-14 15:05:00,90.08,90.08,90.03,90.07,4525.0,72.6365,72.6365,72.5962,72.6284,4525.0
2020-02-14 15:10:00,90.07,90.12,90.01,90.07,7215.0,72.6284,72.6687,72.58,72.6284,7215.0
2020-02-14 15:15:00,90.1,90.1,90.01,90.02,7097.0,72.6526,72.6526,72.58,72.5881,7097.0
2020-02-14 15:20:00,90.03,90.06,90.01,90.01,7942.0,72.5962,72.6204,72.58,72.58,7942.0
2020-02-14 15:25:00,90.01,90.09,90.01,90.08,10096.0,72.58,72.6446,72.58,72.6365,10096.0
2020-02-14 15:30:00,90.08,90.19,90.07,90.18,10538.0,72.6365,72.7252,72.6284,72.7171,10538.0
2020-02-14 15:35:00,90.17,90.21,90.12,90.16,11814.0,72.7091,72.7413,72.6687,72.701,11814.0
2020-02-14 15:40:00,90.16,90.21,90.13,90.18,11796.0,72.701,72.7413,72.6768,72.7171,11796.0
2020-02-14 15:45:00,90.19,90.23,90.15,90.23,22871.0,72.7252,72.7574,72.6929,72.7574,22871.0
2020-02-14 15:50:00,90.23,90.32,90.17,90.18,59444.0,72.7574,72.83,72.7091,72.7171,59444.0
2020-02-14 15:55:00,90.18,90.3,90.12,90.21,101052.0,72.7171,72.8139,72.6687,72.7413,101052.0
2020-02-18 09:30:00,89.51,90.2,89.46,90.2,44679.0,72.1769,72.7333,72.1366,72.7333,44679.0
2020-02-18 09:35:00,90.12,90.48,90.12,90.27,8614.0,72.6687,72.959,72.6687,72.7897,8614.0
2020-02-18 09:40:00,90.32,90.43,90.21,90.42,3417.0,72.83,72.9187,72.7413,72.9107,3417.0
2020-02-18 09:45:00,90.37,90.76,90.36,90.64,10301.0,72.8703,73.1848,72.8623,73.0881,10301.0
2020-02-18 09:50:00,90.6,90.62,90.32,90.38,6340.0,73.0558,73.0719,72.83,72.8784,6340.0
2020-02-18 09:55:00,90.25,90.42,90.25,90.33,3774.0,72.7736,72.9107,72.7736,72.8381,3774.0
2020-02-18 10:00:00,90.32,90.35,90.23,90.26,13676.0,72.83,72.8542,72.7574,72.7816,13676.0
2020-02-18 10:05:00,90.26,90.33,90.2,90.27,7391.0,72.7816,72.8381,72.7333,72.7897,7391.0
2020-02-18 10:10:00,90.29,90.44,90.29,90.34,10225.0,72.8058,72.9268,72.8058,72.8461,10225.0
2020-02-18 10:15:00,90.36,90.39,90.12,90.31,22205.0,72.8623,72.8865,72.6687,72.822,22205.0
2020-02-18 10:20:00,90.29,90.38,90.15,90.28,28763.0,72.8058,72.8784,72.6929,72.7978,28763.0
2020-02-18 10:25:00,90.25,90.26,89.95,89.95,66373.0,72.7736,72.7816,72.5317,72.5317,66373.0
2020-02-18 10:30:00,89.84,89.98,89.8,89.9,15682.0,72.443,72.5559,72.4107,72.4914,15682.0
2020-02-18 10:35:00,89.9,89.92,89.79,89.82,12683.0,72.4914,72.5075,72.4027,72.4268,12683.0
2020-02-18 10:40:00,89.8,89.86,89.78,89.78,8551.0,72.4107,72.4591,72.3946,72.3946,8551.0
2020-02-18 10:45:00,89.78,89.96,89.76,89.83,14664.0,72.3946,72.5397,72.3785,72.4349,14664.0
2020-02-18 10:50:00,89.85,89.95,89.78,89.83,11864.0,72.451,72.5317,72.3946,72.4349,11864.0
2020-02-18 10:55:00,89.84,89.89,89.75,89.75,11777.0,72.443,72.4833,72.3704,72.3704,11777.0
2020-02-18 11:00:00,89.75,89.84,89.4,89.4,24362.0,72.3704,72.443,72.0882,72.0882,24362.0
2020-02-18 11:05:00,89.41,89.45,89.32,89.35,17597.0,72.0962,72.1285,72.0237,72.0479,17597.0
2020-02-18 11:10:00,89.3,89.43,89.3,89.4,26572.0,72.0075,72.1124,72.0075,72.0882,26572.0
2020-02-18 11:15:00,89.4,89.62,89.39,89.44,22177.0,72.0882,72.2656,72.0801,72.1204,22177.0
2020-02-18 11:20:00,89.44,89.58,89.4,89.48,10048.0,72.1204,72.2333,72.0882,72.1527,10048.0
2020-02-18 11:25:00,89.49,89.49,89.22,89.25,28255.0,72.1607,72.1607,71.943,71.9672,28255.0
2020-02-18 11:30:00,89.22,89.56,89.2,89.53,17974.0,71.943,72.2172,71.9269,72.193,17974.0
2020-02-18 11:35:00,89.54,89.57,89.41,89.44,5863.0,72.2011,72.2253,72.0962,72.1204,5863.0
2020-02-18 11:40:00,89.42,89.47,89.32,89.36,51480.0,72.1043,72.1446,72.0237,72.0559,51480.0
2020-02-18 11:45:00,89.4,89.47,89.28,89.36,7415.0,72.0882,72.1446,71.9914,72.0559,7415.0
2020-02-18 11:50:00,89.35,89.59,89.35,89.56,4630.0,72.0479,72.2414,72.0479,72.2172,4630.0
2020-02-18 11:55:00,89.55,89.62,89.5,89.53,5358.0,72.2091,72.2656,72.1688,72.193,5358.0
2020-02-18 12:00:00,89.53,89.63,89.5,89.58,5100.0,72.193,72.2736,72.1688,72.2333,5100.0
2020-02-18 12:05:00,89.58,89.71,89.55,89.71,11734.0,72.2333,72.3381,72.2091,72.3381,11734.0
2020-02-18 12:10:00,89.71,89.81,89.69,89.73,9703.0,72.3381,72.4188,72.322,72.3543,9703.0
2020-02-18 12:15:00,89.75,89.81,89.72,89.75,5929.0,72.3704,72.4188,72.3462,72.3704,5929.0
2020-02-18 12:20:00,89.68,89.72,89.63,89.64,3601.0,72.314,72.3462,72.2736,72.2817,3601.0
2020-02-18 12:25:00,89.62,89.66,89.57,89.65,6481.0,72.2656,72.2978,72.2253,72.2898,6481.0
2020-02-18 12:30:00,89.67,89.73,89.64,89.67,5022.0,72.3059,72.3543,72.2817,72.3059,5022.0
2020-02-18 12:35:00,89.68,89.72,89.58,89.58,16370.0,72.314,72.3462,72.2333,72.2333,16370.0
2020-02-18 12:40:00,89.57,89.61,89.5,89.57,5223.0,72.2253,72.2575,72.1688,72.2253,5223.0
2020-02-18 12:45:00,89.59,89.64,89.56,89.64,4128.0,72.2414,72.2817,72.2172,72.2817,4128.0
2020-02-18 12:50:00,89.63,89.74,89.63,89.72,6444.0,72.2736,72.3623,72.2736,72.3462,6444.0
2020-02-18 12:55:00,89.7,89.72,89.65,89.7,3896.0,72.3301,72.3462,72.2898,72.3301,3896.0
2020-02-18 13:00:00,89.71,89.88,89.71,89.79,8393.0,72.3381,72.4752,72.3381,72.4027,8393.0
2020-02-18 13:05:00,89.77,89.77,89.69,89.74,5758.0,72.3865,72.3865,72.322,72.3623,5758.0
2020-02-18 13:10:00,89.74,89.78,89.72,89.75,4312.0,72.3623,72.3946,72.3462,72.3704,4312.0
2020-02-18 13:15:00,89.74,89.82,89.72,89.82,3638.0,72.3623,72.4268,72.3462,72.4268,3638.0
2020-02-18 13:20:00,89.84,89.84,89.76,89.82,7762.0,72.443,72.443,72.3785,72.4268,7762.0
2020-02-18 13:25:00,89.8,89.8,89.7,89.76,6573.0,72.4107,72.4107,72.3301,72.3785,6573.0
2020-02-18 13:30:00,89.76,89.83,89.7,89.78,7881.0,72.3785,72.4349,72.3301,72.3946,7881.0
2020-02-18 13:35:00,89.79,89.81,89.74,89.79,8895.0,72.4027,72.4188,72.3623,72.4027,8895.0
2020-02-18 13:40:00,89.77,89.8,89.63,89.64,8582.0,72.3865,72.4107,72.2736,72.2817,8582.0
2020-02-18 13:45:00,89.64,89.77,89.63,89.75,3311.0,72.2817,72.3865,72.2736,72.3704,3311.0
2020-02-18 13:50:00,89.75,89.75,89.65,89.66,3981.0,72.3704,72.3704,72.2898,72.2978,3981.0
2020-02-18 13:55:00,89.68,89.8,89.68,89.79,5727.0,72.314,72.4107,72.314,72.4027,5727.0
2020-02-18 14:00:00,89.81,89.83,89.77,89.82,4520.0,72.4188,72.4349,72.3865,72.4268,4520.0
2020-02-18 14:05:00,89.79,89.84,89.76,89.79,5757.0,72.4027,72.443,72.3785,72.4027,5757.0
2020-02-18 14:10:00,89.77,89.85,89.77,89.85,1938.0,72.3865,72.451,72.3865,72.451,1938.0
2020-02-18 14:15:00,89.84,89.97,89.84,89.96,4311.0,72.443,72.5478,72.443,72.5397,4311.0
2020-02-18 14:20:00,89.97,90.13,89.94,90.13,5354.0,72.5478,72.6768,72.5236,72.6768,5354.0
2020-02-18 14:25:00,90.16,90.25,90.13,90.23,10169.0,72.701,72.7736,72.6768,72.7574,10169.0
2020-02-18 14:30:00,90.21,90.29,90.21,90.24,3834.0,72.7413,72.8058,72.7413,72.7655,3834.0
2020-02-18 14:35:00,90.23,90.29,90.17,90.2,5972.0,72.7574,72.8058,72.7091,72.7333,5972.0
2020-02-18 14:40:00,90.22,90.29,90.19,90.25,9029.0,72.7494,72.8058,72.7252,72.7736,9029.0
2020-02-18 14:45:00,90.24,90.26,90.15,90.17,4697.0,72.7655,72.7816,72.6929,72.7091,4697.0
2020-02-18 14:50:00,90.18,90.2,90.16,90.18,3501.0,72.7171,72.7333,72.701,72.7171,3501.0
2020-02-18 14:55:00,90.19,90.25,90.18,90.21,7100.0,72.7252,72.7736,72.7171,72.7413,7100.0
2020-02-18 15:00:00,90.2,90.22,90.17,90.22,5804.0,72.7333,72.7494,72.7091,72.7494,5804.0
2020-02-18 15:05:00,90.22,90.25,90.17,90.19,5258.0,72.7494,72.7736,72.7091,72.7252,5258.0
2020-02-18 15:10:00,90.19,90.31,90.19,90.27,6934.0,72.7252,72.822,72.7252,72.7897,6934.0
2020-02-18 15:15:00,90.27,90.36,90.19,90.22,46307.0,72.7897,72.8623,72.7252,72.7494,46307.0
2020-02-18 15:20:00,90.23,90.3,90.15,90.27,8057.0,72.7574,72.8139,72.6929,72.7897,8057.0
2020-02-18 15:25:00,90.3,90.31,90.22,90.3,8016.0,72.8139,72.822,72.7494,72.8139,8016.0
2020-02-18 15:30:00,90.28,90.28,90.07,90.07,13909.0,72.7978,72.7978,72.6284,72.6284,13909.0
2020-02-18 15:35:00,90.07,90.19,90.07,90.13,11307.0,72.6284,72.7252,72.6284,72.6768,11307.0
2020-02-18 15:40:00,90.13,90.2,90.1,90.19,13350.0,72.6768,72.7333,72.6526,72.7252,13350.0
2020-02-18 15:45:00,90.18,90.18,90.09,90.1,23334.0,72.7171,72.7171,72.6446,72.6526,23334.0
2020-02-18 15:50:00,90.09,90.19,90.04,90.14,34055.0,72.6446,72.7252,72.6042,72.6849,34055.0
2020-02-18 15:55:00,90.14,90.19,90.04,90.15,77368.0,72.6849,72.7252,72.6042,72.6929,77368.0
2020-02-19 09:30:00,90.53,90.85,90.51,90.66,27167.0,72.9994,73.2574,72.9832,73.1042,27167.0
2020-02-19 09:35:00,90.57,90.67,90.43,90.43,7039.0,73.0316,73.1122,72.9187,72.9187,7039.0
2020-02-19 09:40:00,90.37,90.46,90.33,90.35,7534.0,72.8703,72.9429,72.8381,72.8542,7534.0
2020-02-19 09:45:00,90.35,90.46,90.2,90.36,25727.0,72.8542,72.9429,72.7333,72.8623,25727.0
2020-02-19 09:50:00,90.31,90.52,90.26,90.45,7413.0,72.822,72.9913,72.7816,72.9348,7413.0
2020-02-19 09:55:00,90.42,90.58,90.38,90.39,4851.0,72.9107,73.0397,72.8784,72.8865,4851.0
2020-02-19 10:00:00,90.44,90.46,90.32,90.36,6901.0,72.9268,72.9429,72.83,72.8623,6901.0
2020-02-19 10:05:00,90.43,90.52,90.36,90.48,6811.0,72.9187,72.9913,72.8623,72.959,6811.0
2020-02-19 10:10:00,90.48,90.49,90.33,90.33,4543.0,72.959,72.9671,72.8381,72.8381,4543.0
2020-02-19 10:15:00,90.4,90.51,90.39,90.45,7024.0,72.8945,72.9832,72.8865,72.9348,7024.0
2020-02-19 10:20:00,90.44,90.53,90.43,90.5,56087.0,72.9268,72.9994,72.9187,72.9752,56087.0
2020-02-19 10:25:00,90.51,90.54,90.23,90.27,19697.0,72.9832,73.0074,72.7574,72.7897,19697.0
2020-02-19 10:30:00,90.28,90.49,90.28,90.39,9183.0,72.7978,72.9671,72.7978,72.8865,9183.0
2020-02-19 10:35:00,90.43,90.43,90.32,90.4,8127.0,72.9187,72.9187,72.83,72.8945,8127.0
2020-02-19 10:40:00,90.41,90.5,90.33,90.43,11798.0,72.9026,72.9752,72.8381,72.9187,11798.0
2020-02-19 10:45:00,90.44,90.46,90.37,90.45,6758.0,72.9268,72.9429,72.8703,72.9348,6758.0
2020-02-19 10:50:00,90.47,90.71,90.47,90.65,11941.0,72.951,73.1445,72.951,73.0961,11941.0
2020-02-19 10:55:00,90.65,90.67,90.62,90.67,5043.0,73.0961,73.1122,73.0719,73.1122,5043.0
2020-02-19 11:00:00,90.68,90.8,90.62,90.76,5262.0,73.1203,73.2171,73.0719,73.1848,5262.0
2020-02-19 11:05:00,90.75,90.81,90.73,90.81,6650.0,73.1768,73.2251,73.1606,73.2251,6650.0
2020-02-19 11:10:00,90.8,90.82,90.74,90.82,6403.0,73.2171,73.2332,73.1687,73.2332,6403.0
2020-02-19 11:15:00,90.84,90.87,90.81,90.85,5393.0,73.2493,73.2735,73.2251,73.2574,5393.0
2020-02-19 11:20:00,90.86,90.95,90.85,90.93,11152.0,73.2655,73.338,73.2574,73.3219,11152.0
2020-02-19 11:25:00,90.94,91.03,90.91,91.0,15308.0,73.33,73.4025,73.3058,73.3783,15308.0
2020-02-19 11:30:00,91.01,91.06,90.97,90.98,12108.0,73.3864,73.4267,73.3542,73.3622,12108.0
2020-02-19 11:35:00,90.98,90.98,90.88,90.92,8215.0,73.3622,73.3622,73.2816,73.3138,8215.0
2020-02-19 11:40:00,90.91,90.91,90.84,90.87,6611.0,73.3058,73.3058,73.2493,73.2735,6611.0
2020-02-19 11:45:00,90.91,91.02,90.91,90.99,10752.0,73.3058,73.3945,73.3058,73.3703,10752.0
2020-02-19 11:50:00,91.01,91.05,90.98,91.02,7132.0,73.3864,73.4187,73.3622,73.3945,7132.0
2020-02-19 11:55:00,91.0,91.06,90.93,91.05,4902.0,73.3783,73.4267,73.3219,73.4187,4902.0
2020-02-19 12:00:00,91.05,91.05,90.94,90.94,8715.0,73.4187,73.4187,73.33,73.33,8715.0
2020-02-19 12:05:00,90.94,90.96,90.88,90.94,11073.0,73.33,73.3461,73.2816,73.33,11073.0
2020-02-19 12:10:00,90.93,90.94,90.81,90.86,8240.0,73.3219,73.33,73.2251,73.2655,8240.0
2020-02-19 12:15:00,90.85,90.89,90.8,90.88,10036.0,73.2574,73.2896,73.2171,73.2816,10036.0
2020-02-19 12:20:00,90.87,90.88,90.82,90.82,10466.0,73.2735,73.2816,73.2332,73.2332,10466.0
2020-02-19 12:25:00,90.84,90.86,90.77,90.79,4155.0,73.2493,73.2655,73.1929,73.209,4155.0
2020-02-19 12:30:00,90.79,90.9,90.78,90.89,15219.0,73.209,73.2977,73.2009,73.2896,15219.0
2020-02-19 12:35:00,90.9,90.94,90.84,90.92,11911.0,73.2977,73.33,73.2493,73.3138,11911.0
2020-02-19 12:40:00,90.92,90.92,90.84,90.84,6507.0,73.3138,73.3138,73.2493,73.2493,6507.0
2020-02-19 12:45:00,90.84,90.89,90.84,90.86,5080.0,73.2493,73.2896,73.2493,73.2655,5080.0
2020-02-19 12:50:00,90.85,90.92,90.85,90.9,8287.0,73.2574,73.3138,73.2574,73.2977,8287.0
2020-02-19 12:55:00,90.91,91.03,90.88,91.02,13740.0,73.3058,73.4025,73.2816,73.3945,13740.0
2020-02-19 13:00:00,91.01,91.11,91.01,91.06,9846.0,73.3864,73.467,73.3864,73.4267,9846.0
2020-02-19 13:05:00,91.04,91.07,90.96,90.96,8151.0,73.4106,73.4348,73.3461,73.3461,8151.0
2020-02-19 13:10:00,90.97,91.08,90.96,91.07,9331.0,73.3542,73.4428,73.3461,73.4348,9331.0
2020-02-19 13:15:00,91.08,91.14,91.08,91.1,6210.0,73.4428,73.4912,73.4428,73.459,6210.0
2020-02-19 13:20:00,91.1,91.2,91.1,91.17,9039.0,73.459,73.5396,73.459,73.5154,9039.0
2020-02-19 13:25:00,91.17,91.2,91.13,91.16,4322.0,73.5154,73.5396,73.4832,73.5074,4322.0
2020-02-19 13:30:00,91.14,91.19,91.14,91.14,5340.0,73.4912,73.5315,73.4912,73.4912,5340.0
2020-02-19 13:35:00,91.13,91.13,91.03,91.08,5402.0,73.4832,73.4832,73.4025,73.4428,5402.0
2020-02-19 13:40:00,91.1,91.14,91.09,91.13,5794.0,73.459,73.4912,73.4509,73.4832,5794.0
2020-02-19 13:45:00,91.13,91.14,90.96,90.96,5796.0,73.4832,73.4912,73.3461,73.3461,5796.0
2020-02-19 13:50:00,90.96,90.97,90.9,90.9,6357.0,73.3461,73.3542,73.2977,73.2977,6357.0
2020-02-19 13:55:00,90.9,91.0,90.9,90.99,6840.0,73.2977,73.3783,73.2977,73.3703,6840.0
2020-02-19 14:00:00,90.98,91.01,90.95,91.0,9029.0,73.3622,73.3864,73.338,73.3783,9029.0
2020-02-19 14:05:00,91.01,91.09,91.01,91.05,3496.0,73.3864,73.4509,73.3864,73.4187,3496.0
2020-02-19 14:10:00,91.04,91.1,90.99,91.08,8806.0,73.4106,73.459,73.3703,73.4428,8806.0
2020-02-19 14:15:00,91.06,91.07,90.99,91.02,6900.0,73.4267,73.4348,73.3703,73.3945,6900.0
2020-02-19 14:20:00,91.02,91.04,90.94,90.94,5477.0,73.3945,73.4106,73.33,73.33,5477.0
2020-02-19 14:25:00,90.93,90.99,90.9,90.92,7119.0,73.3219,73.3703,73.2977,73.3138,7119.0
2020-02-19 14:30:00,90.93,90.96,90.91,90.96,6867.0,73.3219,73.3461,73.3058,73.3461,6867.0
2020-02-19 14:35:00,90.97,91.09,90.94,91.08,13143.0,73.3542,73.4509,73.33,73.4428,13143.0
2020-02-19 14:40:00,91.08,91.1,91.06,91.08,9526.0,73.4428,73.459,73.4267,73.4428,9526.0
2020-02-19 14:45:00,91.1,91.23,91.09,91.12,16638.0,73.459,73.5638,73.4509,73.4751,16638.0
2020-02-19 14:50:00,91.14,91.14,91.07,91.1,10203.0,73.4912,73.4912,73.4348,73.459,10203.0
2020-02-19 14:55:00,91.1,91.1,91.05,91.06,7925.0,73.459,73.459,73.4187,73.4267,7925.0
2020-02-19 15:00:00,91.07,91.12,91.01,91.02,14135.0,73.4348,73.4751,73.3864,73.3945,14135.0
2020-02-19 15:05:00,91.03,91.07,90.99,91.06,7805.0,73.4025,73.4348,73.3703,73.4267,7805.0
2020-02-19 15:10:00,91.07,91.07,91.0,91.02,11961.0,73.4348,73.4348,73.3783,73.3945,11961.0
2020-02-19 15:15:00,91.0,91.05,90.95,91.05,13754.0,73.3783,73.4187,73.338,73.4187,13754.0
2020-02-19 15:20:00,91.05,91.06,91.03,91.05,12582.0,73.4187,73.4267,73.4025,73.4187,12582.0
2020-02-19 15:25:00,91.04,91.05,91.0,91.04,16579.0,73.4106,73.4187,73.3783,73.4106,16579.0
2020-02-19 15:30:00,91.03,91.16,90.98,91.07,27630.0,73.4025,73.5074,73.3622,73.4348,27630.0
2020-02-19 15:35:00,91.08,91.11,91.04,91.05,22758.0,73.4428,73.467,73.4106,73.4187,22758.0
2020-02-19 15:40:00,91.05,91.08,91.02,91.04,19515.0,73.4187,73.4428,73.3945,73.4106,19515.0
2020-02-19 15:45:00,91.04,91.08,90.97,90.98,32423.0,73.4106,73.4428,73.3542,73.3622,32423.0
2020-02-19 15:50:00,90.98,91.02,90.94,91.0,38056.0,73.3622,73.3945,73.33,73.3783,38056.0
2020-02-19 15:55:00,91.01,91.04,90.94,90.95,76124.0,73.3864,73.4106,73.33,73.338,76124.0
2020-02-20 09:30:00,91.08,91.23,90.68,91.18,74685.0,73.4428,73.5638,73.1203,73.5235,74685.0
2020-02-20 09:35:00,91.12,91.12,90.82,90.95,9832.0,73.4751,73.4751,73.2332,73.338,9832.0
2020-02-20 09:40:00,90.9,90.98,90.89,90.92,3002.0,73.2977,73.3622,73.2896,73.3138,3002.0
2020-02-20 09:45:00,90.91,91.21,90.77,91.21,13987.0,73.3058,73.5477,73.1929,73.5477,13987.0
2020-02-20 09:50:00,91.16,91.35,91.09,91.24,11600.0,73.5074,73.6606,73.4509,73.5719,11600.0
2020-02-20 09:55:00,91.24,91.52,91.12,91.52,23447.0,73.5719,73.7976,73.4751,73.7976,23447.0
2020-02-20 10:00:00,91.59,91.85,91.45,91.77,28330.0,73.8541,74.0637,73.7412,73.9992,28330.0
2020-02-20 10:05:00,91.77,91.92,91.65,91.69,19928.0,73.9992,74.1202,73.9025,73.9347,19928.0
2020-02-20 10:10:00,91.71,91.91,91.71,91.87,18552.0,73.9509,74.1121,73.9509,74.0799,18552.0
2020-02-20 10:15:00,91.9,91.9,91.68,91.71,23212.0,74.1041,74.1041,73.9267,73.9509,23212.0
2020-02-20 10:20:00,91.69,91.87,91.69,91.86,13242.0,73.9347,74.0799,73.9347,74.0718,13242.0
2020-02-20 10:25:00,91.86,91.91,91.74,91.77,12134.0,74.0718,74.1121,73.975,73.9992,12134.0
2020-02-20 10:30:00,91.78,91.78,91.7,91.75,8766.0,74.0073,74.0073,73.9428,73.9831,8766.0
2020-02-20 10:35:00,91.73,91.8,91.71,91.75,11339.0,73.967,74.0234,73.9509,73.9831,11339.0
2020-02-20 10:40:00,91.75,91.81,91.72,91.75,7341.0,73.9831,74.0315,73.9589,73.9831,7341.0
2020-02-20 10:45:00,91.74,91.84,91.72,91.73,7350.0,73.975,74.0557,73.9589,73.967,7350.0
2020-02-20 10:50:00,91.74,91.85,91.67,91.76,9472.0,73.975,74.0637,73.9186,73.9912,9472.0
2020-02-20 10:55:00,91.76,91.87,91.76,91.87,9581.0,73.9912,74.0799,73.9912,74.0799,9581.0
2020-02-20 11:00:00,91.86,91.95,91.77,91.79,18241.0,74.0718,74.1444,73.9992,74.0154,18241.0
2020-02-20 11:05:00,91.78,91.8,91.73,91.76,12788.0,74.0073,74.0234,73.967,73.9912,12788.0
2020-02-20 11:10:00,91.75,91.79,91.53,91.61,15633.0,73.9831,74.0154,73.8057,73.8702,15633.0
2020-02-20 11:15:00,91.58,91.58,91.41,91.5,12587.0,73.846,73.846,73.7089,73.7815,12587.0
2020-02-20 11:20:00,91.49,91.56,91.37,91.56,14351.0,73.7735,73.8299,73.6767,73.8299,14351.0
2020-02-20 11:25:00,91.54,91.6,90.95,91.13,25321.0,73.8138,73.8622,73.338,73.4832,25321.0
2020-02-20 11:30:00,91.15,91.17,90.57,90.68,34381.0,73.4993,73.5154,73.0316,73.1203,34381.0
2020-02-20 11:35:00,90.7,91.07,90.64,91.03,10500.0,73.1364,73.4348,73.0881,73.4025,10500.0
2020-02-20 11:40:00,90.99,91.28,90.99,91.11,8271.0,73.3703,73.6041,73.3703,73.467,8271.0
2020-02-20 11:45:00,91.1,91.11,90.89,90.9,9879.0,73.459,73.467,73.2896,73.2977,9879.0
2020-02-20 11:50:00,90.86,91.29,90.86,91.29,8478.0,73.2655,73.6122,73.2655,73.6122,8478.0
2020-02-20 11:55:00,91.28,91.29,90.97,91.09,9805.0,73.6041,73.6122,73.3542,73.4509,9805.0
2020-02-20 12:00:00,91.09,91.09,90.78,90.82,22473.0,73.4509,73.4509,73.2009,73.2332,22473.0
2020-02-20 12:05:00,90.83,90.91,90.7,90.73,16824.0,73.2413,73.3058,73.1364,73.1606,16824.0
2020-02-20 12:10:00,90.73,90.96,90.72,90.88,11710.0,73.1606,73.3461,73.1526,73.2816,11710.0
2020-02-20 12:15:00,90.85,90.91,90.73,90.88,9964.0,73.2574,73.3058,73.1606,73.2816,9964.0
2020-02-20 12:20:00,90.88,90.91,90.77,90.84,14278.0,73.2816,73.3058,73.1929,73.2493,14278.0
2020-02-20 12:25:00,90.83,91.01,90.83,90.9,37906.0,73.2413,73.3864,73.2413,73.2977,37906.0
2020-02-20 12:30:00,90.91,91.09,90.83,91.06,14283.0,73.3058,73.4509,73.2413,73.4267,14283.0
2020-02-20 12:35:00,91.05,91.23,91.0,91.23,6942.0,73.4187,73.5638,73.3783,73.5638,6942.0
2020-02-20 12:40:00,91.19,91.28,91.13,91.14,9634.0,73.5315,73.6041,73.4832,73.4912,9634.0
2020-02-20 12:45:00,91.11,91.23,91.02,91.15,9099.0,73.467,73.5638,73.3945,73.4993,9099.0
2020-02-20 12:50:00,91.17,91.23,91.13,91.19,8589.0,73.5154,73.5638,73.4832,73.5315,8589.0
2020-02-20 12:55:00,91.19,91.45,91.18,91.41,10274.0,73.5315,73.7412,73.5235,73.7089,10274.0
2020-02-20 13:00:00,91.42,91.44,91.24,91.27,7919.0,73.717,73.7331,73.5719,73.5961,7919.0
2020-02-20 13:05:00,91.27,91.38,91.22,91.31,7335.0,73.5961,73.6848,73.5557,73.6283,7335.0
2020-02-20 13:10:00,91.34,91.56,91.33,91.46,12244.0,73.6525,73.8299,73.6444,73.7493,12244.0
2020-02-20 13:15:00,91.5,91.53,91.39,91.39,9163.0,73.7815,73.8057,73.6928,73.6928,9163.0
2020-02-20 13:20:00,91.41,91.43,91.34,91.35,10000.0,73.7089,73.7251,73.6525,73.6606,10000.0
2020-02-20 13:25:00,91.36,91.4,91.33,91.37,10347.0,73.6686,73.7009,73.6444,73.6767,10347.0
2020-02-20 13:30:00,91.39,91.48,91.22,91.45,12538.0,73.6928,73.7654,73.5557,73.7412,12538.0
2020-02-20 13:35:00,91.45,91.45,91.24,91.3,8152.0,73.7412,73.7412,73.5719,73.6202,8152.0
2020-02-20 13:40:00,91.31,91.36,91.15,91.19,6815.0,73.6283,73.6686,73.4993,73.5315,6815.0
2020-02-20 13:45:00,91.18,91.19,91.1,91.14,11535.0,73.5235,73.5315,73.459,73.4912,11535.0
2020-02-20 13:50:00,91.13,91.24,91.1,91.15,24506.0,73.4832,73.5719,73.459,73.4993,24506.0
2020-02-20 13:55:00,91.17,91.17,91.06,91.09,11425.0,73.5154,73.5154,73.4267,73.4509,11425.0
2020-02-20 14:00:00,91.1,91.28,91.1,91.27,11910.0,73.459,73.6041,73.459,73.5961,11910.0
2020-02-20 14:05:00,91.26,91.38,91.25,91.28,11549.0,73.588,73.6848,73.5799,73.6041,11549.0
2020-02-20 14:10:00,91.29,91.42,91.22,91.32,9730.0,73.6122,73.717,73.5557,73.6364,9730.0
2020-02-20 14:15:00,91.33,91.39,91.17,91.18,13381.0,73.6444,73.6928,73.5154,73.5235,13381.0
2020-02-20 14:20:00,91.19,91.38,91.18,91.31,12109.0,73.5315,73.6848,73.5235,73.6283,12109.0
2020-02-20 14:25:00,91.31,91.35,91.23,91.28,11564.0,73.6283,73.6606,73.5638,73.6041,11564.0
2020-02-20 14:30:00,91.29,91.54,91.29,91.5,16397.0,73.6122,73.8138,73.6122,73.7815,16397.0
2020-02-20 14:35:00,91.5,91.51,91.41,91.44,11171.0,73.7815,73.7896,73.7089,73.7331,11171.0
2020-02-20 14:40:00,91.45,91.54,91.37,91.51,55971.0,73.7412,73.8138,73.6767,73.7896,55971.0
2020-02-20 14:45:00,91.51,91.51,91.41,91.44,11885.0,73.7896,73.7896,73.7089,73.7331,11885.0
2020-02-20 14:50:00,91.44,91.44,91.28,91.35,11453.0,73.7331,73.7331,73.6041,73.6606,11453.0
2020-02-20 14:55:00,91.33,91.43,91.33,91.35,11231.0,73.6444,73.7251,73.6444,73.6606,11231.0
2020-02-20 15:00:00,91.33,91.39,91.3,91.38,12690.0,73.6444,73.6928,73.6202,73.6848,12690.0
2020-02-20 15:05:00,91.39,91.42,91.3,91.35,13937.0,73.6928,73.717,73.6202,73.6606,13937.0
2020-02-20 15:10:00,91.34,91.39,91.28,91.29,12576.0,73.6525,73.6928,73.6041,73.6122,12576.0
2020-02-20 15:15:00,91.28,91.49,91.22,91.49,15936.0,73.6041,73.7735,73.5557,73.7735,15936.0
2020-02-20 15:20:00,91.47,91.56,91.46,91.52,22413.0,73.7573,73.8299,73.7493,73.7976,22413.0
2020-02-20 15:25:00,91.51,91.56,91.49,91.56,31679.0,73.7896,73.8299,73.7735,73.8299,31679.0
2020-02-20 15:30:00,91.56,91.72,91.56,91.65,33939.0,73.8299,73.9589,73.8299,73.9025,33939.0
2020-02-20 15:35:00,91.63,91.75,91.61,91.72,33999.0,73.8863,73.9831,73.8702,73.9589,33999.0
2020-02-20 15:40:00,91.72,91.81,91.7,91.77,32781.0,73.9589,74.0315,73.9428,73.9992,32781.0
2020-02-20 15:45:00,91.78,91.78,91.64,91.72,47691.0,74.0073,74.0073,73.8944,73.9589,47691.0
2020-02-20 15:50:00,91.73,91.88,91.7,91.86,108771.0,73.967,74.0879,73.9428,74.0718,108771.0
2020-02-20 15:55:00,91.87,91.99,91.84,91.91,155258.0,74.0799,74.1766,74.0557,74.1121,155258.0
2020-02-21 09:30:00,91.34,91.62,91.28,91.51,74209.0,73.6525,73.8783,73.6041,73.7896,74209.0
2020-02-21 09:35:00,91.52,91.55,91.21,91.25,46778.0,73.7976,73.8218,73.5477,73.5799,46778.0
2020-02-21 09:40:00,91.25,91.25,90.66,90.67,14890.0,73.5799,73.5799,73.1042,73.1122,14890.0
2020-02-21 09:45:00,90.6,90.69,90.41,90.61,12089.0,73.0558,73.1284,72.9026,73.0639,12089.0
2020-02-21 09:50:00,90.64,91.02,90.59,91.0,20516.0,73.0881,73.3945,73.0477,73.3783,20516.0
2020-02-21 09:55:00,91.01,91.21,90.89,90.99,18263.0,73.3864,73.5477,73.2896,73.3703,18263.0
2020-02-21 10:00:00,90.94,90.94,90.25,90.44,16164.0,73.33,73.33,72.7736,72.9268,16164.0
2020-02-21 10:05:00,90.41,90.87,90.41,90.84,12563.0,72.9026,73.2735,72.9026,73.2493,12563.0
2020-02-21 10:10:00,90.83,90.91,90.71,90.78,13239.0,73.2413,73.3058,73.1445,73.2009,13239.0
2020-02-21 10:15:00,90.76,91.08,90.74,91.07,7447.0,73.1848,73.4428,73.1687,73.4348,7447.0
2020-02-21 10:20:00,91.05,91.14,90.94,91.14,8609.0,73.4187,73.4912,73.33,73.4912,8609.0
2020-02-21 10:25:00,91.13,91.19,91.05,91.1,6505.0,73.4832,73.5315,73.4187,73.459,6505.0
2020-02-21 10:30:00,91.07,91.1,90.94,90.97,12280.0,73.4348,73.459,73.33,73.3542,12280.0
2020-02-21 10:35:00,90.99,91.07,90.92,90.96,21198.0,73.3703,73.4348,73.3138,73.3461,21198.0
2020-02-21 10:40:00,90.99,91.02,90.83,90.9,16529.0,73.3703,73.3945,73.2413,73.2977,16529.0
2020-02-21 10:45:00,90.94,90.98,90.69,90.96,15674.0,73.33,73.3622,73.1284,73.3461,15674.0
2020-02-21 10:50:00,90.95,91.19,90.94,91.14,7070.0,73.338,73.5315,73.33,73.4912,7070.0
2020-02-21 10:55:00,91.15,91.26,91.13,91.24,5624.0,73.4993,73.588,73.4832,73.5719,5624.0
2020-02-21 11:00:00,91.27,91.38,91.26,91.29,11395.0,73.5961,73.6848,73.588,73.6122,11395.0
2020-02-21 11:05:00,91.3,91.4,91.18,91.33,8470.0,73.6202,73.7009,73.5235,73.6444,8470.0
2020-02-21 11:10:00,91.3,91.35,91.28,91.34,5492.0,73.6202,73.6606,73.6041,73.6525,5492.0
2020-02-21 11:15:00,91.31,91.33,91.19,91.2,4812.0,73.6283,73.6444,73.5315,73.5396,4812.0
2020-02-21 11:20:00,91.19,91.35,91.16,91.26,8732.0,73.5315,73.6606,73.5074,73.588,8732.0
2020-02-21 11:25:00,91.23,91.26,91.01,91.05,7857.0,73.5638,73.588,73.3864,73.4187,7857.0
2020-02-21 11:30:00,91.07,91.09,90.89,90.9,9687.0,73.4348,73.4509,73.2896,73.2977,9687.0
2020-02-21 11:35:00,90.88,91.02,90.82,91.0,7673.0,73.2816,73.3945,73.2332,73.3783,7673.0
2020-02-21 11:40:00,91.0,91.14,90.97,91.09,11841.0,73.3783,73.4912,73.3542,73.4509,11841.0
2020-02-21 11:45:00,91.11,91.14,91.04,91.09,4450.0,73.467,73.4912,73.4106,73.4509,4450.0
2020-02-21 11:50:00,91.08,91.28,91.06,91.28,7615.0,73.4428,73.6041,73.4267,73.6041,7615.0
2020-02-21 11:55:00,91.28,91.31,91.15,91.19,6166.0,73.6041,73.6283,73.4993,73.5315,6166.0
2020-02-21 12:00:00,91.19,91.35,91.19,91.35,3824.0,73.5315,73.6606,73.5315,73.6606,3824.0
2020-02-21 12:05:00,91.36,91.36,91.23,91.23,6277.0,73.6686,73.6686,73.5638,73.5638,6277.0
2020-02-21 12:10:00,91.23,91.26,91.11,91.17,6908.0,73.5638,73.588,73.467,73.5154,6908.0
2020-02-21 12:15:00,91.14,91.14,91.05,91.09,4764.0,73.4912,73.4912,73.4187,73.4509,4764.0
2020-02-21 12:20:00,91.11,91.15,91.0,91.0,7388.0,73.467,73.4993,73.3783,73.3783,7388.0
2020-02-21 12:25:00,91.03,91.06,90.99,91.05,3969.0,73.4025,73.4267,73.3703,73.4187,3969.0
2020-02-21 12:30:00,91.04,91.09,90.94,90.97,5134.0,73.4106,73.4509,73.33,73.3542,5134.0
2020-02-21 12:35:00,90.95,90.98,90.91,90.98,5228.0,73.338,73.3622,73.3058,73.3622,5228.0
2020-02-21 12:40:00,90.99,90.99,90.89,90.97,6475.0,73.3703,73.3703,73.2896,73.3542,6475.0
2020-02-21 12:45:00,90.93,90.96,90.63,90.69,8047.0,73.3219,73.3461,73.08,73.1284,8047.0
2020-02-21 12:50:00,90.7,90.76,90.69,90.71,4286.0,73.1364,73.1848,73.1284,73.1445,4286.0
2020-02-21 12:55:00,90.72,90.77,90.7,90.76,5253.0,73.1526,73.1929,73.1364,73.1848,5253.0
2020-02-21 13:00:00,90.8,90.83,90.75,90.77,10301.0,73.2171,73.2413,73.1768,73.1929,10301.0
2020-02-21 13:05:00,90.77,90.77,90.68,90.7,5888.0,73.1929,73.1929,73.1203,73.1364,5888.0
2020-02-21 13:10:00,90.71,90.76,90.59,90.59,4321.0,73.1445,73.1848,73.0477,73.0477,4321.0
2020-02-21 13:15:00,90.59,90.66,90.59,90.59,4802.0,73.0477,73.1042,73.0477,73.0477,4802.0
2020-02-21 13:20:00,90.59,90.62,90.5,90.52,3220.0,73.0477,73.0719,72.9752,72.9913,3220.0
2020-02-21 13:25:00,90.52,90.54,90.29,90.29,7597.0,72.9913,73.0074,72.8058,72.8058,7597.0
2020-02-21 13:30:00,90.27,90.29,89.99,90.01,21638.0,72.7897,72.8058,72.5639,72.58,21638.0
2020-02-21 13:35:00,90.02,90.03,89.86,89.94,41642.0,72.5881,72.5962,72.4591,72.5236,41642.0
2020-02-21 13:40:00,89.95,90.08,89.95,90.0,6261.0,72.5317,72.6365,72.5317,72.572,6261.0
2020-02-21 13:45:00,89.99,90.04,89.89,89.9,8842.0,72.5639,72.6042,72.4833,72.4914,8842.0
2020-02-21 13:50:00,89.91,89.93,89.62,89.66,15001.0,72.4994,72.5155,72.2656,72.2978,15001.0
2020-02-21 13:55:00,89.65,89.72,89.62,89.71,18810.0,72.2898,72.3462,72.2656,72.3381,18810.0
2020-02-21 14:00:00,89.72,89.92,89.72,89.89,12594.0,72.3462,72.5075,72.3462,72.4833,12594.0
2020-02-21 14:05:00,89.9,89.95,89.79,89.85,11827.0,72.4914,72.5317,72.4027,72.451,11827.0
2020-02-21 14:10:00,89.84,89.92,89.77,89.89,17910.0,72.443,72.5075,72.3865,72.4833,17910.0
2020-02-21 14:15:00,89.9,89.97,89.79,89.89,14504.0,72.4914,72.5478,72.4027,72.4833,14504.0
2020-02-21 14:20:00,89.9,89.96,89.79,89.84,22848.0,72.4914,72.5397,72.4027,72.443,22848.0
2020-02-21 14:25:00,89.83,89.97,89.83,89.97,27768.0,72.4349,72.5478,72.4349,72.5478,27768.0
2020-02-21 14:30:00,89.95,90.15,89.9,90.03,46339.0,72.5317,72.6929,72.4914,72.5962,46339.0
2020-02-21 14:35:00,90.03,90.03,89.83,89.93,11387.0,72.5962,72.5962,72.4349,72.5155,11387.0
2020-02-21 14:40:00,89.93,90.04,89.92,89.99,7994.0,72.5155,72.6042,72.5075,72.5639,7994.0
2020-02-21 14:45:00,89.98,90.01,89.9,89.97,9848.0,72.5559,72.58,72.4914,72.5478,9848.0
2020-02-21 14:50:00,89.93,90.03,89.92,89.94,8706.0,72.5155,72.5962,72.5075,72.5236,8706.0
2020-02-21 14:55:00,89.92,90.02,89.92,89.97,6713.0,72.5075,72.5881,72.5075,72.5478,6713.0
2020-02-21 15:00:00,89.98,90.03,89.9,89.91,12227.0,72.5559,72.5962,72.4914,72.4994,12227.0
2020-02-21 15:05:00,89.9,89.96,89.83,89.95,6651.0,72.4914,72.5397,72.4349,72.5317,6651.0
2020-02-21 15:10:00,89.96,90.05,89.96,90.03,6908.0,72.5397,72.6123,72.5397,72.5962,6908.0
2020-02-21 15:15:00,90.02,90.02,89.94,89.98,11180.0,72.5881,72.5881,72.5236,72.5559,11180.0
2020-02-21 15:20:00,89.97,90.02,89.94,89.98,12259.0,72.5478,72.5881,72.5236,72.5559,12259.0
2020-02-21 15:25:00,89.98,89.99,89.86,89.92,13436.0,72.5559,72.5639,72.4591,72.5075,13436.0
2020-02-21 15:30:00,89.93,90.0,89.85,89.87,13072.0,72.5155,72.572,72.451,72.4672,13072.0
2020-02-21 15:35:00,89.87,90.02,89.87,90.02,15562.0,72.4672,72.5881,72.4672,72.5881,15562.0
2020-02-21 15:40:00,90.01,90.07,89.98,90.03,18630.0,72.58,72.6284,72.5559,72.5962,18630.0
2020-02-21 15:45:00,90.01,90.14,90.01,90.04,30643.0,72.58,72.6849,72.58,72.6042,30643.0
2020-02-21 15:50:00,90.04,90.19,90.0,90.16,106866.0,72.6042,72.7252,72.572,72.701,106866.0
2020-02-21 15:55:00,90.17,90.3,90.07,90.25,166479.0,72.7091,72.8139,72.6284,72.7736,166479.0
2020-02-24 09:30:00,86.17,87.09,86.01,86.97,100751.0,69.4836,70.2255,69.3546,70.1287,100751.0
2020-02-24 09:35:00,86.97,87.61,86.89,87.0,56808.0,70.1287,70.6448,70.0642,70.1529,56808.0
2020-02-24 09:40:00,86.97,87.76,86.96,87.76,96677.0,70.1287,70.7658,70.1207,70.7658,96677.0
2020-02-24 09:45:00,87.68,87.98,87.65,87.85,57212.0,70.7012,70.9431,70.6771,70.8383,57212.0
2020-02-24 09:50:00,87.83,88.0,87.58,87.77,43873.0,70.8222,70.9593,70.6206,70.7738,43873.0
2020-02-24 09:55:00,87.76,87.76,87.53,87.7,29054.0,70.7658,70.7658,70.5803,70.7174,29054.0
2020-02-24 10:00:00,87.7,87.95,87.62,87.63,65114.0,70.7174,70.919,70.6529,70.6609,65114.0
2020-02-24 10:05:00,87.64,87.68,87.33,87.48,28195.0,70.669,70.7012,70.419,70.54,28195.0
2020-02-24 10:10:00,87.45,87.58,87.38,87.5,12794.0,70.5158,70.6206,70.4593,70.5561,12794.0
2020-02-24 10:15:00,87.49,87.61,87.4,87.42,19367.0,70.548,70.6448,70.4755,70.4916,19367.0
2020-02-24 10:20:00,87.4,87.41,87.11,87.16,15138.0,70.4755,70.4835,70.2416,70.2819,15138.0
2020-02-24 10:25:00,87.2,87.23,86.93,86.96,16988.0,70.3142,70.3384,70.0965,70.1207,16988.0
2020-02-24 10:30:00,86.95,86.95,86.79,86.86,14186.0,70.1126,70.1126,69.9836,70.04,14186.0
2020-02-24 10:35:00,86.87,86.87,86.61,86.68,13250.0,70.0481,70.0481,69.8384,69.8949,13250.0
2020-02-24 10:40:00,86.65,86.67,86.56,86.62,12967.0,69.8707,69.8868,69.7981,69.8465,12967.0
2020-02-24 10:45:00,86.59,86.72,86.46,86.6,15744.0,69.8223,69.9271,69.7175,69.8304,15744.0
2020-02-24 10:50:00,86.62,86.87,86.62,86.67,13266.0,69.8465,70.0481,69.8465,69.8868,13266.0
2020-02-24 10:55:00,86.63,86.87,86.61,86.75,35769.0,69.8546,70.0481,69.8384,69.9513,35769.0
2020-02-24 11:00:00,86.74,86.74,86.31,86.31,19633.0,69.9433,69.9433,69.5965,69.5965,19633.0
2020-02-24 11:05:00,86.31,86.47,86.27,86.44,25885.0,69.5965,69.7256,69.5643,69.7014,25885.0
2020-02-24 11:10:00,86.44,86.53,86.4,86.45,15799.0,69.7014,69.7739,69.6691,69.7094,15799.0
2020-02-24 11:15:00,86.43,86.62,86.36,86.58,32572.0,69.6933,69.8465,69.6369,69.8143,32572.0
2020-02-24 11:20:00,86.59,86.8,86.57,86.68,16227.0,69.8223,69.9916,69.8062,69.8949,16227.0
2020-02-24 11:25:00,86.67,86.74,86.62,86.71,11898.0,69.8868,69.9433,69.8465,69.9191,11898.0
2020-02-24 11:30:00,86.72,86.79,86.52,86.57,25751.0,69.9271,69.9836,69.7659,69.8062,25751.0
2020-02-24 11:35:00,86.55,86.73,86.55,86.61,11635.0,69.7901,69.9352,69.7901,69.8384,11635.0
2020-02-24 11:40:00,86.58,86.6,86.37,86.41,27731.0,69.8143,69.8304,69.6449,69.6772,27731.0
2020-02-24 11:45:00,86.42,86.46,86.26,86.33,12345.0,69.6852,69.7175,69.5562,69.6127,12345.0
2020-02-24 11:50:00,86.35,86.43,86.31,86.35,11906.0,69.6288,69.6933,69.5965,69.6288,11906.0
2020-02-24 11:55:00,86.34,86.51,86.26,86.4,15236.0,69.6207,69.7578,69.5562,69.6691,15236.0
2020-02-24 12:00:00,86.38,86.39,86.18,86.19,8871.0,69.653,69.661,69.4917,69.4998,8871.0
2020-02-24 12:05:00,86.21,86.22,86.05,86.05,5439.0,69.5159,69.524,69.3869,69.3869,5439.0
2020-02-24 12:10:00,86.07,86.16,85.99,86.01,14458.0,69.403,69.4756,69.3385,69.3546,14458.0
2020-02-24 12:15:00,86.04,86.06,85.91,86.02,17284.0,69.3788,69.3949,69.274,69.3627,17284.0
2020-02-24 12:20:00,86.02,86.02,85.89,85.94,6331.0,69.3627,69.3627,69.2579,69.2982,6331.0
2020-02-24 12:25:00,85.94,86.03,85.82,85.82,7440.0,69.2982,69.3708,69.2014,69.2014,7440.0
2020-02-24 12:30:00,85.82,85.9,85.72,85.75,9898.0,69.2014,69.2659,69.1208,69.145,9898.0
2020-02-24 12:35:00,85.77,85.91,85.76,85.85,9319.0,69.1611,69.274,69.153,69.2256,9319.0
2020-02-24 12:40:00,85.89,86.01,85.86,85.95,8927.0,69.2579,69.3546,69.2337,69.3062,8927.0
2020-02-24 12:45:00,85.95,85.96,85.72,85.78,9894.0,69.3062,69.3143,69.1208,69.1692,9894.0
2020-02-24 12:50:00,85.77,85.77,85.65,85.68,10435.0,69.1611,69.1611,69.0643,69.0885,10435.0
2020-02-24 12:55:00,85.66,85.66,85.45,85.48,20409.0,69.0724,69.0724,68.9031,68.9273,20409.0
2020-02-24 13:00:00,85.43,85.49,85.31,85.36,12430.0,68.8869,68.9353,68.7902,68.8305,12430.0
2020-02-24 13:05:00,85.37,85.45,85.31,85.33,9269.0,68.8386,68.9031,68.7902,68.8063,9269.0
2020-02-24 13:10:00,85.28,85.36,85.19,85.2,13801.0,68.766,68.8305,68.6934,68.7015,13801.0
2020-02-24 13:15:00,85.19,85.19,85.05,85.09,17563.0,68.6934,68.6934,68.5805,68.6128,17563.0
2020-02-24 13:20:00,85.08,85.21,85.05,85.11,31222.0,68.6047,68.7095,68.5805,68.6289,31222.0
2020-02-24 13:25:00,85.1,85.53,85.07,85.53,15976.0,68.6208,68.9676,68.5967,68.9676,15976.0
2020-02-24 13:30:00,85.48,85.54,85.45,85.47,25364.0,68.9273,68.9756,68.9031,68.9192,25364.0
2020-02-24 13:35:00,85.47,85.76,85.45,85.72,15755.0,68.9192,69.153,68.9031,69.1208,15755.0
2020-02-24 13:40:00,85.72,85.72,85.51,85.54,11625.0,69.1208,69.1208,68.9515,68.9756,11625.0
2020-02-24 13:45:00,85.53,85.67,85.51,85.57,9620.0,68.9676,69.0805,68.9515,68.9998,9620.0
2020-02-24 13:50:00,85.6,85.69,85.52,85.67,9677.0,69.024,69.0966,68.9595,69.0805,9677.0
2020-02-24 13:55:00,85.66,85.7,85.59,85.68,10552.0,69.0724,69.1047,69.016,69.0885,10552.0
2020-02-24 14:00:00,85.67,85.76,85.59,85.6,19165.0,69.0805,69.153,69.016,69.024,19165.0
2020-02-24 14:05:00,85.62,85.67,85.41,85.48,18426.0,69.0401,69.0805,68.8708,68.9273,18426.0
2020-02-24 14:10:00,85.49,85.5,85.35,85.38,7793.0,68.9353,68.9434,68.8224,68.8466,7793.0
2020-02-24 14:15:00,85.37,85.48,85.35,85.4,14327.0,68.8386,68.9273,68.8224,68.8628,14327.0
2020-02-24 14:20:00,85.42,85.75,85.41,85.74,20073.0,68.8789,69.145,68.8708,69.1369,20073.0
2020-02-24 14:25:00,85.77,85.98,85.77,85.96,13671.0,69.1611,69.3304,69.1611,69.3143,13671.0
2020-02-24 14:30:00,85.96,85.99,85.84,85.84,13765.0,69.3143,69.3385,69.2175,69.2175,13765.0
2020-02-24 14:35:00,85.84,85.91,85.76,85.89,15724.0,69.2175,69.274,69.153,69.2579,15724.0
2020-02-24 14:40:00,85.86,85.9,85.81,85.87,14844.0,69.2337,69.2659,69.1934,69.2417,14844.0
2020-02-24 14:45:00,85.89,85.95,85.83,85.91,15789.0,69.2579,69.3062,69.2095,69.274,15789.0
2020-02-24 14:50:00,85.91,86.09,85.84,86.07,31801.0,69.274,69.4191,69.2175,69.403,31801.0
2020-02-24 14:55:00,86.03,86.19,85.99,86.01,24466.0,69.3708,69.4998,69.3385,69.3546,24466.0
2020-02-24 15:00:00,86.07,86.26,86.01,86.22,17000.0,69.403,69.5562,69.3546,69.524,17000.0
2020-02-24 15:05:00,86.23,86.29,86.18,86.19,16325.0,69.532,69.5804,69.4917,69.4998,16325.0
2020-02-24 15:10:00,86.2,86.21,86.02,86.03,17602.0,69.5078,69.5159,69.3627,69.3708,17602.0
2020-02-24 15:15:00,86.03,86.14,85.98,86.14,22098.0,69.3708,69.4595,69.3304,69.4595,22098.0
2020-02-24 15:20:00,86.14,86.16,86.0,86.02,32346.0,69.4595,69.4756,69.3466,69.3627,32346.0
2020-02-24 15:25:00,86.03,86.08,85.97,85.99,30133.0,69.3708,69.4111,69.3224,69.3385,30133.0
2020-02-24 15:30:00,85.98,86.08,85.89,86.0,44475.0,69.3304,69.4111,69.2579,69.3466,44475.0
2020-02-24 15:35:00,85.98,86.04,85.72,85.75,38000.0,69.3304,69.3788,69.1208,69.145,38000.0
2020-02-24 15:40:00,85.76,85.76,85.54,85.57,30606.0,69.153,69.153,68.9756,68.9998,30606.0
2020-02-24 15:45:00,85.56,85.98,85.56,85.97,52621.0,68.9918,69.3304,68.9918,69.3224,52621.0
2020-02-24 15:50:00,85.96,85.97,85.58,85.59,70509.0,69.3143,69.3224,69.0079,69.016,70509.0
2020-02-24 15:55:00,85.59,85.68,85.43,85.52,158691.0,69.016,69.0885,68.8869,68.9595,158691.0
2020-02-25 09:30:00,86.65,86.76,85.83,86.0,32825.0,69.8707,69.9594,69.2095,69.3466,32825.0
2020-02-25 09:35:00,85.96,86.14,85.77,85.92,16158.0,69.3143,69.4595,69.1611,69.2821,16158.0
2020-02-25 09:40:00,85.82,85.88,85.55,85.6,20635.0,69.2014,69.2498,68.9837,69.024,20635.0
2020-02-25 09:45:00,85.55,85.55,85.2,85.44,18751.0,68.9837,68.9837,68.7015,68.895,18751.0
2020-02-25 09:50:00,85.4,85.56,85.13,85.56,21465.0,68.8628,68.9918,68.645,68.9918,21465.0
2020-02-25 09:55:00,85.52,85.52,85.13,85.13,17510.0,68.9595,68.9595,68.645,68.645,17510.0
2020-02-25 10:00:00,85.04,85.39,85.01,85.13,24130.0,68.5725,68.8547,68.5483,68.645,24130.0
2020-02-25 10:05:00,85.18,85.37,85.12,85.24,13793.0,68.6854,68.8386,68.637,68.7337,13793.0
2020-02-25 10:10:00,85.19,85.45,85.17,85.25,21127.0,68.6934,68.9031,68.6773,68.7418,21127.0
2020-02-25 10:15:00,85.26,85.36,85.04,85.07,18259.0,68.7499,68.8305,68.5725,68.5967,18259.0
2020-02-25 10:20:00,85.03,85.03,84.57,84.63,36990.0,68.5644,68.5644,68.1935,68.2419,36990.0
2020-02-25 10:25:00,84.6,84.6,84.16,84.38,51040.0,68.2177,68.2177,67.8629,68.0403,51040.0
2020-02-25 10:30:00,84.45,84.51,84.04,84.3,31321.0,68.0967,68.1451,67.7661,67.9758,31321.0
2020-02-25 10:35:00,84.28,84.68,84.16,84.48,14696.0,67.9596,68.2822,67.8629,68.1209,14696.0
2020-02-25 10:40:00,84.38,84.68,84.28,84.67,14024.0,68.0403,68.2822,67.9596,68.2741,14024.0
2020-02-25 10:45:00,84.62,84.72,84.28,84.35,9047.0,68.2338,68.3144,67.9596,68.0161,9047.0
2020-02-25 10:50:00,84.31,84.31,83.87,84.17,19663.0,67.9838,67.9838,67.629,67.8709,19663.0
2020-02-25 10:55:00,84.14,84.49,84.06,84.45,9424.0,67.8467,68.129,67.7822,68.0967,9424.0
2020-02-25 11:00:00,84.41,84.67,84.28,84.31,12927.0,68.0645,68.2741,67.9596,67.9838,12927.0
2020-02-25 11:05:00,84.36,84.51,84.19,84.29,16296.0,68.0241,68.1451,67.8871,67.9677,16296.0
2020-02-25 11:10:00,84.23,84.54,84.23,84.37,10870.0,67.9193,68.1693,67.9193,68.0322,10870.0
2020-02-25 11:15:00,84.34,84.36,83.89,84.19,37999.0,68.008,68.0241,67.6452,67.8871,37999.0
2020-02-25 11:20:00,84.17,84.29,84.1,84.28,23377.0,67.8709,67.9677,67.8145,67.9596,23377.0
2020-02-25 11:25:00,84.28,84.79,84.23,84.67,19765.0,67.9596,68.3709,67.9193,68.2741,19765.0
2020-02-25 11:30:00,84.7,84.94,84.6,84.89,15526.0,68.2983,68.4918,68.2177,68.4515,15526.0
2020-02-25 11:35:00,84.89,84.96,84.61,84.78,16154.0,68.4515,68.508,68.2257,68.3628,16154.0
2020-02-25 11:40:00,84.8,84.84,84.59,84.59,6346.0,68.3789,68.4112,68.2096,68.2096,6346.0
2020-02-25 11:45:00,84.59,84.98,84.57,84.89,7310.0,68.2096,68.5241,68.1935,68.4515,7310.0
2020-02-25 11:50:00,84.83,84.94,84.75,84.85,5900.0,68.4031,68.4918,68.3386,68.4193,5900.0
2020-02-25 11:55:00,84.86,84.89,84.77,84.81,5940.0,68.4273,68.4515,68.3547,68.387,5940.0
2020-02-25 12:00:00,84.84,84.9,84.72,84.73,7070.0,68.4112,68.4596,68.3144,68.3225,7070.0
2020-02-25 12:05:00,84.73,84.79,84.69,84.77,6191.0,68.3225,68.3709,68.2902,68.3547,6191.0
2020-02-25 12:10:00,84.79,84.89,84.68,84.73,7534.0,68.3709,68.4515,68.2822,68.3225,7534.0
2020-02-25 12:15:00,84.66,84.7,84.46,84.5,7005.0,68.266,68.2983,68.1048,68.137,7005.0
2020-02-25 12:20:00,84.47,84.51,84.36,84.41,6358.0,68.1128,68.1451,68.0241,68.0645,6358.0
2020-02-25 12:25:00,84.37,84.47,84.31,84.35,9289.0,68.0322,68.1128,67.9838,68.0161,9289.0
2020-02-25 12:30:00,84.37,84.58,84.35,84.58,4835.0,68.0322,68.2015,68.0161,68.2015,4835.0
2020-02-25 12:35:00,84.58,84.66,84.54,84.56,7115.0,68.2015,68.266,68.1693,68.1854,7115.0
2020-02-25 12:40:00,84.57,84.57,84.18,84.26,12829.0,68.1935,68.1935,67.879,67.9435,12829.0
2020-02-25 12:45:00,84.21,84.21,83.99,84.03,6730.0,67.9032,67.9032,67.7258,67.758,6730.0
2020-02-25 12:50:00,84.03,84.17,83.95,84.13,6374.0,67.758,67.8709,67.6935,67.8387,6374.0
2020-02-25 12:55:00,84.16,84.21,84.03,84.08,10650.0,67.8629,67.9032,67.758,67.7984,10650.0
2020-02-25 13:00:00,84.06,84.21,83.93,84.03,16013.0,67.7822,67.9032,67.6774,67.758,16013.0
2020-02-25 13:05:00,84.08,84.37,83.99,84.33,17311.0,67.7984,68.0322,67.7258,68.0,17311.0
2020-02-25 13:10:00,84.34,84.51,84.28,84.33,13136.0,68.008,68.1451,67.9596,68.0,13136.0
2020-02-25 13:15:00,84.31,84.33,84.04,84.12,9309.0,67.9838,68.0,67.7661,67.8306,9309.0
2020-02-25 13:20:00,84.12,84.25,84.06,84.19,6263.0,67.8306,67.9354,67.7822,67.8871,6263.0
2020-02-25 13:25:00,84.16,84.26,84.05,84.05,10143.0,67.8629,67.9435,67.7742,67.7742,10143.0
2020-02-25 13:30:00,84.0,84.02,83.86,83.91,10660.0,67.7339,67.75,67.621,67.6613,10660.0
2020-02-25 13:35:00,83.91,83.91,83.75,83.8,8238.0,67.6613,67.6613,67.5323,67.5726,8238.0
2020-02-25 13:40:00,83.78,83.93,83.65,83.92,21114.0,67.5565,67.6774,67.4516,67.6693,21114.0
2020-02-25 13:45:00,83.87,83.9,83.73,83.73,12146.0,67.629,67.6532,67.5161,67.5161,12146.0
2020-02-25 13:50:00,83.73,83.9,83.36,83.46,30460.0,67.5161,67.6532,67.2178,67.2984,30460.0
2020-02-25 13:55:00,83.45,83.47,83.06,83.11,27291.0,67.2904,67.3065,66.9759,67.0162,27291.0
2020-02-25 14:00:00,83.11,83.22,82.88,83.22,35051.0,67.0162,67.1049,66.8307,67.1049,35051.0
2020-02-25 14:05:00,83.22,83.23,82.58,82.75,25546.0,67.1049,67.113,66.5888,66.7259,25546.0
2020-02-25 14:10:00,82.8,83.16,82.67,83.03,25667.0,66.7662,67.0565,66.6614,66.9517,25667.0
2020-02-25 14:15:00,83.01,83.05,82.61,82.77,22193.0,66.9356,66.9678,66.613,66.742,22193.0
2020-02-25 14:20:00,82.72,82.9,82.59,82.62,22636.0,66.7017,66.8469,66.5969,66.6211,22636.0
2020-02-25 14:25:00,82.66,82.72,82.4,82.41,24738.0,66.6533,66.7017,66.4437,66.4517,24738.0
2020-02-25 14:30:00,82.44,82.49,82.09,82.22,58519.0,66.4759,66.5163,66.1937,66.2985,58519.0
2020-02-25 14:35:00,82.14,82.27,81.91,81.98,37866.0,66.234,66.3389,66.0486,66.105,37866.0
2020-02-25 14:40:00,82.0,82.38,81.9,82.34,26952.0,66.1211,66.4276,66.0405,66.3953,26952.0
2020-02-25 14:45:00,82.35,82.61,82.23,82.6,23816.0,66.4034,66.613,66.3066,66.605,23816.0
2020-02-25 14:50:00,82.61,82.61,82.36,82.52,30120.0,66.613,66.613,66.4114,66.5404,30120.0
2020-02-25 14:55:00,82.49,82.55,82.37,82.41,20971.0,66.5163,66.5646,66.4195,66.4517,20971.0
2020-02-25 15:00:00,82.41,82.83,82.39,82.7,56335.0,66.4517,66.7904,66.4356,66.6856,56335.0
2020-02-25 15:05:00,82.67,82.97,82.6,82.61,24567.0,66.6614,66.9033,66.605,66.613,24567.0
2020-02-25 15:10:00,82.63,82.66,82.3,82.34,18218.0,66.6291,66.6533,66.363,66.3953,18218.0
2020-02-25 15:15:00,82.31,82.53,82.18,82.32,41011.0,66.3711,66.5485,66.2663,66.3792,41011.0
2020-02-25 15:20:00,82.32,82.36,81.93,82.06,32185.0,66.3792,66.4114,66.0647,66.1695,32185.0
2020-02-25 15:25:00,82.06,82.23,81.92,82.15,35179.0,66.1695,66.3066,66.0566,66.2421,35179.0
2020-02-25 15:30:00,82.13,82.2,81.79,81.94,43847.0,66.226,66.2824,65.9518,66.0728,43847.0
2020-02-25 15:35:00,81.94,81.95,81.72,81.84,32267.0,66.0728,66.0808,65.8954,65.9921,32267.0
2020-02-25 15:40:00,81.81,82.16,81.81,81.95,42897.0,65.9679,66.2502,65.9679,66.0808,42897.0
2020-02-25 15:45:00,81.96,82.3,81.92,81.93,57022.0,66.0889,66.363,66.0566,66.0647,57022.0
2020-02-25 15:50:00,81.94,81.94,81.67,81.74,109995.0,66.0728,66.0728,65.855,65.9115,109995.0
2020-02-25 15:55:00,81.75,81.93,81.67,81.87,213009.0,65.9196,66.0647,65.855,66.0163,213009.0
2020-02-26 09:30:00,82.83,83.62,82.71,83.16,116458.0,66.7904,67.4274,66.6937,67.0565,116458.0
2020-02-26 09:35:00,83.28,83.77,83.03,83.41,40189.0,67.1533,67.5484,66.9517,67.2581,40189.0
2020-02-26 09:40:00,83.33,84.45,83.27,84.3,55308.0,67.1936,68.0967,67.1452,67.9758,55308.0
2020-02-26 09:45:00,84.26,84.26,83.65,83.77,28831.0,67.9435,67.9435,67.4516,67.5484,28831.0
2020-02-26 09:50:00,83.77,84.04,83.67,84.04,29991.0,67.5484,67.7661,67.4678,67.7661,29991.0
2020-02-26 09:55:00,84.05,84.06,83.44,83.45,16792.0,67.7742,67.7822,67.2823,67.2904,16792.0
2020-02-26 10:00:00,83.56,83.84,83.41,83.58,23865.0,67.3791,67.6048,67.2581,67.3952,23865.0
2020-02-26 10:05:00,83.6,83.79,83.35,83.72,27725.0,67.4113,67.5645,67.2097,67.5081,27725.0
2020-02-26 10:10:00,83.76,83.92,83.48,83.9,21459.0,67.5403,67.6693,67.3145,67.6532,21459.0
2020-02-26 10:15:00,83.98,84.09,83.88,84.04,58374.0,67.7177,67.8064,67.6371,67.7661,58374.0
2020-02-26 10:20:00,84.04,84.21,83.82,84.17,51548.0,67.7661,67.9032,67.5887,67.8709,51548.0
2020-02-26 10:25:00,84.22,84.39,84.09,84.15,21555.0,67.9113,68.0483,67.8064,67.8548,21555.0
2020-02-26 10:30:00,84.19,84.52,84.14,84.45,16269.0,67.8871,68.1532,67.8467,68.0967,16269.0
2020-02-26 10:35:00,84.48,84.63,84.39,84.42,30174.0,68.1209,68.2419,68.0483,68.0725,30174.0
2020-02-26 10:40:00,84.43,84.7,84.42,84.7,21592.0,68.0806,68.2983,68.0725,68.2983,21592.0
2020-02-26 10:45:00,84.7,84.83,84.48,84.53,44737.0,68.2983,68.4031,68.1209,68.1612,44737.0
2020-02-26 10:50:00,84.54,84.55,84.25,84.31,19491.0,68.1693,68.1773,67.9354,67.9838,19491.0
2020-02-26 10:55:00,84.34,84.43,84.2,84.26,21528.0,68.008,68.0806,67.8951,67.9435,21528.0
2020-02-26 11:00:00,84.27,84.47,84.27,84.31,30662.0,67.9516,68.1128,67.9516,67.9838,30662.0
2020-02-26 11:05:00,84.29,84.41,84.2,84.32,23620.0,67.9677,68.0645,67.8951,67.9919,23620.0
2020-02-26 11:10:00,84.33,84.33,83.89,83.94,19367.0,68.0,68.0,67.6452,67.6855,19367.0
2020-02-26 11:15:00,83.93,84.41,83.93,84.35,28473.0,67.6774,68.0645,67.6774,68.0161,28473.0
2020-02-26 11:20:00,84.38,84.48,84.3,84.3,13513.0,68.0403,68.1209,67.9758,67.9758,13513.0
2020-02-26 11:25:00,84.34,84.35,84.25,84.34,15156.0,68.008,68.0161,67.9354,68.008,15156.0
2020-02-26 11:30:00,84.34,84.35,84.23,84.33,13018.0,68.008,68.0161,67.9193,68.0,13018.0
2020-02-26 11:35:00,84.31,84.49,84.17,84.43,14414.0,67.9838,68.129,67.8709,68.0806,14414.0
2020-02-26 11:40:00,84.42,84.53,84.33,84.48,24480.0,68.0725,68.1612,68.0,68.1209,24480.0
2020-02-26 11:45:00,84.43,84.44,84.28,84.32,9020.0,68.0806,68.0887,67.9596,67.9919,9020.0
2020-02-26 11:50:00,84.31,84.35,84.12,84.2,26849.0,67.9838,68.0161,67.8306,67.8951,26849.0
2020-02-26 11:55:00,84.16,84.26,84.04,84.15,27180.0,67.8629,67.9435,67.7661,67.8548,27180.0
2020-02-26 12:00:00,84.15,84.21,83.83,83.91,12354.0,67.8548,67.9032,67.5968,67.6613,12354.0
2020-02-26 12:05:00,83.88,83.91,83.6,83.79,18714.0,67.6371,67.6613,67.4113,67.5645,18714.0
2020-02-26 12:10:00,83.75,83.81,83.59,83.71,15137.0,67.5323,67.5806,67.4032,67.5,15137.0
2020-02-26 12:15:00,83.7,83.83,83.54,83.82,32093.0,67.4919,67.5968,67.3629,67.5887,32093.0
2020-02-26 12:20:00,83.82,83.98,83.73,83.95,44743.0,67.5887,67.7177,67.5161,67.6935,44743.0
2020-02-26 12:25:00,83.95,84.05,83.78,83.87,13978.0,67.6935,67.7742,67.5565,67.629,13978.0
2020-02-26 12:30:00,83.9,84.23,83.89,84.16,13495.0,67.6532,67.9193,67.6452,67.8629,13495.0
2020-02-26 12:35:00,84.2,84.26,83.94,83.96,10941.0,67.8951,67.9435,67.6855,67.7016,10941.0
2020-02-26 12:40:00,83.97,84.03,83.85,83.85,11307.0,67.7097,67.758,67.6129,67.6129,11307.0
2020-02-26 12:45:00,83.9,84.06,83.87,83.87,10135.0,67.6532,67.7822,67.629,67.629,10135.0
2020-02-26 12:50:00,83.89,84.01,83.59,83.59,12291.0,67.6452,67.7419,67.4032,67.4032,12291.0
2020-02-26 12:55:00,83.62,83.72,83.48,83.68,10059.0,67.4274,67.5081,67.3145,67.4758,10059.0
2020-02-26 13:00:00,83.69,83.9,83.69,83.9,11921.0,67.4839,67.6532,67.4839,67.6532,11921.0
2020-02-26 13:05:00,83.9,83.92,83.68,83.7,20120.0,67.6532,67.6693,67.4758,67.4919,20120.0
2020-02-26 13:10:00,83.7,83.82,83.67,83.81,17772.0,67.4919,67.5887,67.4678,67.5806,17772.0
2020-02-26 13:15:00,83.81,83.88,83.57,83.58,27016.0,67.5806,67.6371,67.3871,67.3952,27016.0
2020-02-26 13:20:00,83.62,83.69,83.5,83.51,7956.0,67.4274,67.4839,67.3307,67.3387,7956.0
2020-02-26 13:25:00,83.52,83.76,83.51,83.65,10918.0,67.3468,67.5403,67.3387,67.4516,10918.0
2020-02-26 13:30:00,83.62,83.63,83.13,83.13,29594.0,67.4274,67.4355,67.0323,67.0323,29594.0
2020-02-26 13:35:00,83.15,83.18,82.79,82.81,20422.0,67.0485,67.0726,66.7582,66.7743,20422.0
2020-02-26 13:40:00,82.77,82.82,82.55,82.56,35038.0,66.742,66.7824,66.5646,66.5727,35038.0
2020-02-26 13:45:00,82.55,83.42,82.48,83.28,44438.0,66.5646,67.2662,66.5082,67.1533,44438.0
2020-02-26 13:50:00,83.17,83.22,82.99,83.04,18086.0,67.0646,67.1049,66.9194,66.9598,18086.0
2020-02-26 13:55:00,83.03,83.24,82.99,83.1,49229.0,66.9517,67.121,66.9194,67.0081,49229.0
2020-02-26 14:00:00,83.08,83.35,82.88,83.05,29064.0,66.992,67.2097,66.8307,66.9678,29064.0
2020-02-26 14:05:00,83.05,83.38,83.05,83.15,18082.0,66.9678,67.2339,66.9678,67.0485,18082.0
2020-02-26 14:10:00,83.15,83.6,83.05,83.57,29976.0,67.0485,67.4113,66.9678,67.3871,29976.0
2020-02-26 14:15:00,83.6,83.65,83.18,83.36,26291.0,67.4113,67.4516,67.0726,67.2178,26291.0
2020-02-26 14:20:00,83.37,83.41,83.19,83.25,27319.0,67.2258,67.2581,67.0807,67.1291,27319.0
2020-02-26 14:25:00,83.28,83.5,83.09,83.13,21322.0,67.1533,67.3307,67.0001,67.0323,21322.0
2020-02-26 14:30:00,83.13,83.23,82.95,83.03,24704.0,67.0323,67.113,66.8872,66.9517,24704.0
2020-02-26 14:35:00,83.05,83.27,82.97,83.04,19555.0,66.9678,67.1452,66.9033,66.9598,19555.0
2020-02-26 14:40:00,83.05,83.07,82.73,82.77,15455.0,66.9678,66.9839,66.7098,66.742,15455.0
2020-02-26 14:45:00,82.84,83.01,82.71,82.97,18111.0,66.7985,66.9356,66.6937,66.9033,18111.0
2020-02-26 14:50:00,82.92,82.94,82.73,82.88,17905.0,66.863,66.8791,66.7098,66.8307,17905.0
2020-02-26 14:55:00,82.88,83.0,82.64,82.64,31046.0,66.8307,66.9275,66.6372,66.6372,31046.0
2020-02-26 15:00:00,82.7,82.89,82.67,82.73,19782.0,66.6856,66.8388,66.6614,66.7098,19782.0
2020-02-26 15:05:00,82.75,82.75,82.52,82.68,23508.0,66.7259,66.7259,66.5404,66.6695,23508.0
2020-02-26 15:10:00,82.72,82.88,82.59,82.73,21749.0,66.7017,66.8307,66.5969,66.7098,21749.0
2020-02-26 15:15:00,82.69,82.96,82.68,82.82,25047.0,66.6775,66.8952,66.6695,66.7824,25047.0
2020-02-26 15:20:00,82.84,82.89,82.59,82.61,27655.0,66.7985,66.8388,66.5969,66.613,27655.0
2020-02-26 15:25:00,82.6,82.64,82.37,82.48,20643.0,66.605,66.6372,66.4195,66.5082,20643.0
2020-02-26 15:30:00,82.5,82.56,82.31,82.35,26457.0,66.5243,66.5727,66.3711,66.4034,26457.0
2020-02-26 15:35:00,82.35,82.62,82.34,82.59,33659.0,66.4034,66.6211,66.3953,66.5969,33659.0
2020-02-26 15:40:00,82.57,82.75,82.46,82.73,54272.0,66.5808,66.7259,66.4921,66.7098,54272.0
2020-02-26 15:45:00,82.72,82.73,82.6,82.61,59041.0,66.7017,66.7098,66.605,66.613,59041.0
2020-02-26 15:50:00,82.6,82.7,82.37,82.55,64714.0,66.605,66.6856,66.4195,66.5646,64714.0
2020-02-26 15:55:00,82.53,82.59,82.15,82.15,148033.0,66.5485,66.5969,66.2421,66.2421,148033.0
2020-02-27 09:30:00,79.5,79.99,78.0,79.81,232407.0,64.1053,64.5004,62.8957,64.3552,232407.0
2020-02-27 09:35:00,79.81,79.86,78.59,79.65,121169.0,64.3552,64.3955,63.3715,64.2262,121169.0
2020-02-27 09:40:00,79.65,79.74,78.84,78.98,154986.0,64.2262,64.2988,63.5731,63.6859,154986.0
2020-02-27 09:45:00,78.98,79.73,78.5,79.69,105407.0,63.6859,64.2907,63.2989,64.2585,105407.0
2020-02-27 09:50:00,79.62,79.74,79.34,79.66,102281.0,64.202,64.2988,63.9762,64.2343,102281.0
2020-02-27 09:55:00,79.67,79.72,78.8,78.97,74683.0,64.2423,64.2827,63.5408,63.6779,74683.0
2020-02-27 10:00:00,78.97,79.59,78.96,79.59,79200.0,63.6779,64.1778,63.6698,64.1778,79200.0
2020-02-27 10:05:00,79.58,79.74,79.37,79.41,91062.0,64.1698,64.2988,64.0004,64.0327,91062.0
2020-02-27 10:10:00,79.42,79.57,79.07,79.08,62405.0,64.0407,64.1617,63.7585,63.7666,62405.0
2020-02-27 10:15:00,79.13,79.23,78.88,79.17,56721.0,63.8069,63.8875,63.6053,63.8392,56721.0
2020-02-27 10:20:00,79.2,79.57,79.17,79.56,56229.0,63.8633,64.1617,63.8392,64.1536,56229.0
2020-02-27 10:25:00,79.61,79.74,79.4,79.42,65481.0,64.194,64.2988,64.0246,64.0407,65481.0
2020-02-27 10:30:00,79.42,79.69,79.3,79.31,37672.0,64.0407,64.2585,63.944,63.952,37672.0
2020-02-27 10:35:00,79.35,79.9,79.3,79.88,81100.0,63.9843,64.4278,63.944,64.4117,81100.0
2020-02-27 10:40:00,79.88,80.05,79.8,79.95,41290.0,64.4117,64.5487,64.3472,64.4681,41290.0
2020-02-27 10:45:00,79.98,80.9,79.98,80.88,89826.0,64.4923,65.2342,64.4923,65.218,89826.0
2020-02-27 10:50:00,80.87,81.12,80.7,80.82,64741.0,65.21,65.4116,65.0729,65.1696,64741.0
2020-02-27 10:55:00,80.79,81.45,80.7,81.39,61131.0,65.1455,65.6776,65.0729,65.6293,61131.0
2020-02-27 11:00:00,81.34,81.69,80.84,80.98,68011.0,65.5889,65.8712,65.1858,65.2987,68011.0
2020-02-27 11:05:00,81.03,82.13,81.03,81.98,72722.0,65.339,66.226,65.339,66.105,72722.0
2020-02-27 11:10:00,81.98,82.06,81.39,81.61,103160.0,66.105,66.1695,65.6293,65.8067,103160.0
2020-02-27 11:15:00,81.64,81.7,81.37,81.52,33419.0,65.8309,65.8792,65.6131,65.7341,33419.0
2020-02-27 11:20:00,81.51,81.51,80.94,81.0,51745.0,65.726,65.726,65.2664,65.3148,51745.0
2020-02-27 11:25:00,81.0,81.43,80.9,81.16,25917.0,65.3148,65.6615,65.2342,65.4438,25917.0
2020-02-27 11:30:00,81.12,81.37,80.9,81.11,37775.0,65.4116,65.6131,65.2342,65.4035,37775.0
2020-02-27 11:35:00,81.13,81.2,80.57,80.57,38433.0,65.4196,65.4761,64.9681,64.9681,38433.0
2020-02-27 11:40:00,80.62,80.82,80.44,80.58,40236.0,65.0084,65.1696,64.8632,64.9761,40236.0
2020-02-27 11:45:00,80.57,81.14,80.48,80.97,28713.0,64.9681,65.4277,64.8955,65.2906,28713.0
2020-02-27 11:50:00,81.03,81.34,80.76,81.34,18010.0,65.339,65.5889,65.1213,65.5889,18010.0
2020-02-27 11:55:00,81.32,81.62,81.2,81.58,23009.0,65.5728,65.8147,65.4761,65.7825,23009.0
2020-02-27 12:00:00,81.58,81.63,81.21,81.45,37386.0,65.7825,65.8228,65.4841,65.6776,37386.0
2020-02-27 12:05:00,81.45,81.99,81.38,81.95,38387.0,65.6776,66.1131,65.6212,66.0808,38387.0
2020-02-27 12:10:00,81.97,82.04,81.74,81.94,32023.0,66.097,66.1534,65.9115,66.0728,32023.0
2020-02-27 12:15:00,81.95,81.96,81.44,81.95,34028.0,66.0808,66.0889,65.6696,66.0808,34028.0
2020-02-27 12:20:00,81.94,81.95,81.23,81.39,19703.0,66.0728,66.0808,65.5002,65.6293,19703.0
2020-02-27 12:25:00,81.37,81.83,81.37,81.8,18350.0,65.6131,65.9841,65.6131,65.9599,18350.0
2020-02-27 12:30:00,81.78,82.07,81.72,81.96,74154.0,65.9437,66.1776,65.8954,66.0889,74154.0
2020-02-27 12:35:00,81.97,82.39,81.97,82.34,29246.0,66.097,66.4356,66.097,66.3953,29246.0
2020-02-27 12:40:00,82.3,82.47,82.1,82.11,25828.0,66.363,66.5001,66.2018,66.2098,25828.0
2020-02-27 12:45:00,82.08,82.15,81.77,82.15,32485.0,66.1857,66.2421,65.9357,66.2421,32485.0
2020-02-27 12:50:00,82.12,82.13,81.86,81.92,16079.0,66.2179,66.226,66.0083,66.0566,16079.0
2020-02-27 12:55:00,81.89,81.93,81.36,81.36,120490.0,66.0324,66.0647,65.6051,65.6051,120490.0
2020-02-27 13:00:00,81.29,81.81,81.11,81.77,24191.0,65.5486,65.9679,65.4035,65.9357,24191.0
2020-02-27 13:05:00,81.7,81.87,81.64,81.87,13423.0,65.8792,66.0163,65.8309,66.0163,13423.0
2020-02-27 13:10:00,81.89,82.3,81.88,82.12,20108.0,66.0324,66.363,66.0244,66.2179,20108.0
2020-02-27 13:15:00,82.11,82.11,81.87,82.01,13416.0,66.2098,66.2098,66.0163,66.1292,13416.0
2020-02-27 13:20:00,81.98,82.02,81.65,81.65,14488.0,66.105,66.1373,65.8389,65.8389,14488.0
2020-02-27 13:25:00,81.67,81.8,81.45,81.45,29352.0,65.855,65.9599,65.6776,65.6776,29352.0
2020-02-27 13:30:00,81.45,81.47,81.24,81.25,31359.0,65.6776,65.6938,65.5083,65.5164,31359.0
2020-02-27 13:35:00,81.26,81.26,80.55,80.65,41598.0,65.5244,65.5244,64.9519,65.0326,41598.0
2020-02-27 13:40:00,80.66,80.79,79.57,79.92,48200.0,65.0406,65.1455,64.1617,64.4439,48200.0
2020-02-27 13:45:00,79.88,80.45,79.78,80.33,34255.0,64.4117,64.8713,64.331,64.7745,34255.0
2020-02-27 13:50:00,80.34,80.81,80.2,80.8,43363.0,64.7826,65.1616,64.6697,65.1535,43363.0
2020-02-27 13:55:00,80.81,80.81,80.07,80.19,34475.0,65.1616,65.1616,64.5649,64.6616,34475.0
2020-02-27 14:00:00,80.15,80.21,79.76,79.91,24120.0,64.6294,64.6778,64.3149,64.4359,24120.0
2020-02-27 14:05:00,79.92,80.02,79.5,79.51,27506.0,64.4439,64.5246,64.1053,64.1133,27506.0
2020-02-27 14:10:00,79.5,79.98,79.43,79.92,21770.0,64.1053,64.4923,64.0488,64.4439,21770.0
2020-02-27 14:15:00,79.97,80.24,79.56,79.59,28704.0,64.4842,64.702,64.1536,64.1778,28704.0
2020-02-27 14:20:00,79.59,80.27,79.59,80.18,17185.0,64.1778,64.7261,64.1778,64.6536,17185.0
2020-02-27 14:25:00,80.18,80.57,80.15,80.42,24203.0,64.6536,64.9681,64.6294,64.8471,24203.0
2020-02-27 14:30:00,80.32,80.37,80.06,80.09,22666.0,64.7665,64.8068,64.5568,64.581,22666.0
2020-02-27 14:35:00,80.12,80.58,80.12,80.38,24293.0,64.6052,64.9761,64.6052,64.8148,24293.0
2020-02-27 14:40:00,80.39,80.64,80.2,80.64,86464.0,64.8229,65.0245,64.6697,65.0245,86464.0
2020-02-27 14:45:00,80.66,80.81,80.38,80.77,27425.0,65.0406,65.1616,64.8148,65.1293,27425.0
2020-02-27 14:50:00,80.77,81.04,80.5,80.56,28342.0,65.1293,65.347,64.9116,64.96,28342.0
2020-02-27 14:55:00,80.54,80.58,80.18,80.24,82365.0,64.9439,64.9761,64.6536,64.702,82365.0
2020-02-27 15:00:00,80.23,80.28,79.67,79.91,30125.0,64.6939,64.7342,64.2423,64.4359,30125.0
2020-02-27 15:05:00,79.94,80.26,79.72,80.26,22302.0,64.4601,64.7181,64.2827,64.7181,22302.0
2020-02-27 15:10:00,80.41,80.56,80.26,80.39,34664.0,64.839,64.96,64.7181,64.8229,34664.0
2020-02-27 15:15:00,80.42,80.44,80.01,80.02,28148.0,64.8471,64.8632,64.5165,64.5246,28148.0
2020-02-27 15:20:00,80.0,80.07,79.7,79.86,25967.0,64.5084,64.5649,64.2665,64.3955,25967.0
2020-02-27 15:25:00,79.84,79.89,79.55,79.6,28093.0,64.3794,64.4197,64.1456,64.1859,28093.0
2020-02-27 15:30:00,79.56,79.9,79.42,79.83,41696.0,64.1536,64.4278,64.0407,64.3714,41696.0
2020-02-27 15:35:00,79.79,79.79,79.51,79.53,40823.0,64.3391,64.3391,64.1133,64.1294,40823.0
2020-02-27 15:40:00,79.53,79.63,79.27,79.28,45415.0,64.1294,64.2101,63.9198,63.9279,45415.0
2020-02-27 15:45:00,79.28,79.47,78.97,79.05,80927.0,63.9279,64.0811,63.6779,63.7424,80927.0
2020-02-27 15:50:00,79.07,79.07,78.53,78.58,141961.0,63.7585,63.7585,63.3231,63.3634,141961.0
2020-02-27 15:55:00,78.56,78.63,78.27,78.28,255123.0,63.3473,63.4037,63.1134,63.1215,255123.0
2020-02-28 09:30:00,76.06,77.35,75.63,77.29,98397.0,61.3314,62.3716,60.9847,62.3232,98397.0
2020-02-28 09:35:00,77.34,77.73,77.12,77.44,43860.0,62.3635,62.678,62.1861,62.4442,43860.0
2020-02-28 09:40:00,77.41,77.98,77.02,77.02,38836.0,62.42,62.8796,62.1055,62.1055,38836.0
2020-02-28 09:45:00,76.87,76.97,76.51,76.69,28889.0,61.9845,62.0652,61.6943,61.8394,28889.0
2020-02-28 09:50:00,76.71,76.76,75.96,76.13,33430.0,61.8555,61.8958,61.2508,61.3878,33430.0
2020-02-28 09:55:00,76.11,76.2,75.5,75.62,35577.0,61.3717,61.4443,60.8798,60.9766,35577.0
2020-02-28 10:00:00,75.63,75.87,74.62,74.63,109071.0,60.9847,61.1782,60.1702,60.1783,109071.0
2020-02-28 10:05:00,74.7,75.84,74.65,75.78,82394.0,60.2347,61.154,60.1944,61.1056,82394.0
2020-02-28 10:10:00,75.73,75.74,75.1,75.57,46500.0,61.0653,61.0734,60.5573,60.9363,46500.0
2020-02-28 10:15:00,75.53,76.04,75.47,75.79,44190.0,60.904,61.3153,60.8556,61.1137,44190.0
2020-02-28 10:20:00,75.79,75.83,75.15,75.33,56965.0,61.1137,61.1459,60.5976,60.7428,56965.0
2020-02-28 10:25:00,75.4,75.85,74.73,74.73,27684.0,60.7992,61.1621,60.2589,60.2589,27684.0
2020-02-28 10:30:00,74.66,75.16,74.54,75.11,37502.0,60.2025,60.6057,60.1057,60.5654,37502.0
2020-02-28 10:35:00,75.18,75.33,74.58,74.66,38614.0,60.6218,60.7428,60.138,60.2025,38614.0
2020-02-28 10:40:00,74.7,74.74,74.35,74.6,78216.0,60.2347,60.267,59.9525,60.1541,78216.0
2020-02-28 10:45:00,74.69,74.82,74.21,74.21,47352.0,60.2267,60.3315,59.8396,59.8396,47352.0
2020-02-28 10:50:00,74.27,74.89,74.27,74.89,64241.0,59.888,60.388,59.888,60.388,64241.0
2020-02-28 10:55:00,74.78,74.9,74.38,74.7,55930.0,60.2993,60.396,59.9767,60.2347,55930.0
2020-02-28 11:00:00,74.69,74.9,74.49,74.73,33409.0,60.2267,60.396,60.0654,60.2589,33409.0
2020-02-28 11:05:00,74.7,74.83,74.53,74.61,24543.0,60.2347,60.3396,60.0977,60.1622,24543.0
2020-02-28 11:10:00,74.57,74.8,74.47,74.78,37564.0,60.1299,60.3154,60.0493,60.2993,37564.0
2020-02-28 11:15:00,74.73,75.59,74.73,75.52,90228.0,60.2589,60.9524,60.2589,60.896,90228.0
2020-02-28 11:20:00,75.55,76.02,75.46,75.83,80396.0,60.9202,61.2991,60.8476,61.1459,80396.0
2020-02-28 11:25:00,75.82,76.16,75.53,76.06,29526.0,61.1379,61.412,60.904,61.3314,29526.0
2020-02-28 11:30:00,76.11,76.57,76.02,76.29,31068.0,61.3717,61.7426,61.2991,61.5169,31068.0
2020-02-28 11:35:00,76.32,76.67,76.27,76.65,21296.0,61.541,61.8233,61.5007,61.8071,21296.0
2020-02-28 11:40:00,76.56,77.32,76.55,77.21,20724.0,61.7346,62.3474,61.7265,62.2587,20724.0
2020-02-28 11:45:00,77.17,77.17,76.35,76.65,26015.0,62.2264,62.2264,61.5652,61.8071,26015.0
2020-02-28 11:50:00,76.66,76.87,76.03,76.17,16367.0,61.8152,61.9845,61.3072,61.4201,16367.0
2020-02-28 11:55:00,76.2,76.42,76.11,76.34,19342.0,61.4443,61.6217,61.3717,61.5572,19342.0
2020-02-28 12:00:00,76.23,76.3,75.53,75.72,28909.0,61.4685,61.5249,60.904,61.0572,28909.0
2020-02-28 12:05:00,75.76,76.13,75.56,75.6,12861.0,61.0895,61.3878,60.9282,60.9605,12861.0
2020-02-28 12:10:00,75.6,75.75,75.46,75.48,15823.0,60.9605,61.0814,60.8476,60.8637,15823.0
2020-02-28 12:15:00,75.47,75.47,75.15,75.41,14099.0,60.8556,60.8556,60.5976,60.8073,14099.0
2020-02-28 12:20:00,75.36,75.74,75.31,75.34,22933.0,60.7669,61.0734,60.7266,60.7508,22933.0
2020-02-28 12:25:00,75.3,75.94,75.25,75.91,11928.0,60.7186,61.2346,60.6782,61.2104,11928.0
2020-02-28 12:30:00,76.05,76.31,75.97,76.12,20378.0,61.3233,61.533,61.2588,61.3798,20378.0
2020-02-28 12:35:00,76.12,76.36,75.9,76.18,11958.0,61.3798,61.5733,61.2024,61.4282,11958.0
2020-02-28 12:40:00,76.09,76.4,75.95,75.98,15930.0,61.3556,61.6056,61.2427,61.2669,15930.0
2020-02-28 12:45:00,76.0,76.03,75.7,75.79,15531.0,61.283,61.3072,61.0411,61.1137,15531.0
2020-02-28 12:50:00,75.83,76.26,75.77,76.11,13702.0,61.1459,61.4927,61.0975,61.3717,13702.0
2020-02-28 12:55:00,76.21,76.76,76.16,76.64,17707.0,61.4523,61.8958,61.412,61.7991,17707.0
2020-02-28 13:00:00,76.56,76.71,76.08,76.08,14527.0,61.7346,61.8555,61.3475,61.3475,14527.0
2020-02-28 13:05:00,76.07,76.43,76.06,76.39,16612.0,61.3395,61.6297,61.3314,61.5975,16612.0
2020-02-28 13:10:00,76.37,76.37,75.63,75.69,15464.0,61.5814,61.5814,60.9847,61.033,15464.0
2020-02-28 13:15:00,75.62,76.12,75.48,75.98,20801.0,60.9766,61.3798,60.8637,61.2669,20801.0
2020-02-28 13:20:00,75.98,76.08,75.63,75.78,14955.0,61.2669,61.3475,60.9847,61.1056,14955.0
2020-02-28 13:25:00,75.85,75.92,75.33,75.41,17076.0,61.1621,61.2185,60.7428,60.8073,17076.0
2020-02-28 13:30:00,75.39,75.4,75.07,75.09,19138.0,60.7911,60.7992,60.5331,60.5492,19138.0
2020-02-28 13:35:00,75.08,75.2,74.75,75.04,22745.0,60.5412,60.6379,60.2751,60.5089,22745.0
2020-02-28 13:40:00,75.05,75.05,74.66,74.72,16610.0,60.517,60.517,60.2025,60.2509,16610.0
2020-02-28 13:45:00,74.68,74.71,74.42,74.7,15277.0,60.2186,60.2428,60.009,60.2347,15277.0
2020-02-28 13:50:00,74.75,74.79,74.53,74.72,20526.0,60.2751,60.3073,60.0977,60.2509,20526.0
2020-02-28 13:55:00,74.71,74.95,74.52,74.92,13141.0,60.2428,60.4363,60.0896,60.4121,13141.0
2020-02-28 14:00:00,74.88,74.88,74.32,74.33,40592.0,60.3799,60.3799,59.9283,59.9364,40592.0
2020-02-28 14:05:00,74.35,74.43,74.17,74.25,27428.0,59.9525,60.017,59.8074,59.8719,27428.0
2020-02-28 14:10:00,74.26,74.53,74.26,74.45,18908.0,59.88,60.0977,59.88,60.0332,18908.0
2020-02-28 14:15:00,74.45,74.73,74.45,74.67,21376.0,60.0332,60.2589,60.0332,60.2106,21376.0
2020-02-28 14:20:00,74.57,74.85,74.46,74.46,15821.0,60.1299,60.3557,60.0412,60.0412,15821.0
2020-02-28 14:25:00,74.49,74.55,74.27,74.45,24979.0,60.0654,60.1138,59.888,60.0332,24979.0
2020-02-28 14:30:00,74.42,74.92,74.41,74.84,29888.0,60.009,60.4121,60.0009,60.3476,29888.0
2020-02-28 14:35:00,74.88,75.0,74.49,74.62,35988.0,60.3799,60.4767,60.0654,60.1702,35988.0
2020-02-28 14:40:00,74.57,75.16,74.48,75.05,25006.0,60.1299,60.6057,60.0574,60.517,25006.0
2020-02-28 14:45:00,75.05,75.13,74.65,74.72,22025.0,60.517,60.5815,60.1944,60.2509,22025.0
2020-02-28 14:50:00,74.71,74.84,74.48,74.5,19153.0,60.2428,60.3476,60.0574,60.0735,19153.0
2020-02-28 14:55:00,74.49,74.55,74.21,74.3,20934.0,60.0654,60.1138,59.8396,59.9122,20934.0
2020-02-28 15:00:00,74.3,74.4,73.81,73.81,31885.0,59.9122,59.9928,59.5171,59.5171,31885.0
2020-02-28 15:05:00,73.83,74.06,73.69,73.94,28322.0,59.5332,59.7187,59.4203,59.6219,28322.0
2020-02-28 15:10:00,73.91,74.04,73.73,73.92,28179.0,59.5977,59.7026,59.4526,59.6058,28179.0
2020-02-28 15:15:00,73.89,74.44,73.89,74.2,28500.0,59.5816,60.0251,59.5816,59.8316,28500.0
2020-02-28 15:20:00,74.18,74.24,73.75,73.81,31641.0,59.8154,59.8638,59.4687,59.5171,31641.0
2020-02-28 15:25:00,73.83,73.96,73.42,73.42,46526.0,59.5332,59.638,59.2026,59.2026,46526.0
2020-02-28 15:30:00,73.38,73.94,73.38,73.69,54202.0,59.1704,59.6219,59.1704,59.4203,54202.0
2020-02-28 15:35:00,73.67,73.99,73.61,73.77,74951.0,59.4042,59.6622,59.3558,59.4848,74951.0
2020-02-28 15:40:00,73.83,73.87,73.34,73.43,69297.0,59.5332,59.5655,59.1381,59.2107,69297.0
2020-02-28 15:45:00,73.44,74.24,73.43,74.19,104291.0,59.2187,59.8638,59.2107,59.8235,104291.0
2020-02-28 15:50:00,74.24,74.6,74.07,74.54,155291.0,59.8638,60.1541,59.7267,60.1057,155291.0
2020-02-28 15:55:00,74.55,75.62,74.45,75.61,323059.0,60.1138,60.9766,60.0332,60.9685,323059.0
2020-03-02 09:30:00,76.25,76.47,75.73,75.73,118687.0,61.4846,61.662,61.0653,61.0653,118687.0
2020-03-02 09:35:00,75.72,75.78,74.99,75.06,32938.0,61.0572,61.1056,60.4686,60.525,32938.0
2020-03-02 09:40:00,75.14,75.67,75.07,75.62,35134.0,60.5895,61.0169,60.5331,60.9766,35134.0
2020-03-02 09:45:00,75.53,75.83,75.06,75.06,30378.0,60.904,61.1459,60.525,60.525,30378.0
2020-03-02 09:50:00,75.06,75.09,74.76,74.88,56569.0,60.525,60.5492,60.2831,60.3799,56569.0
2020-03-02 09:55:00,74.83,74.91,74.39,74.51,23714.0,60.3396,60.4041,59.9848,60.0815,23714.0
2020-03-02 10:00:00,74.55,74.62,74.34,74.57,42812.0,60.1138,60.1702,59.9445,60.1299,42812.0
2020-03-02 10:05:00,74.57,74.7,74.31,74.57,44309.0,60.1299,60.2347,59.9203,60.1299,44309.0
2020-03-02 10:10:00,74.59,75.11,74.59,75.11,33233.0,60.146,60.5654,60.146,60.5654,33233.0
2020-03-02 10:15:00,75.13,75.14,74.53,74.7,33839.0,60.5815,60.5895,60.0977,60.2347,33839.0
2020-03-02 10:20:00,74.71,74.72,74.4,74.69,38400.0,60.2428,60.2509,59.9928,60.2267,38400.0
2020-03-02 10:25:00,74.73,75.29,74.73,75.1,46619.0,60.2589,60.7105,60.2589,60.5573,46619.0
2020-03-02 10:30:00,75.17,75.22,74.72,75.05,30739.0,60.6137,60.6541,60.2509,60.517,30739.0
2020-03-02 10:35:00,75.06,75.71,75.05,75.62,30281.0,60.525,61.0492,60.517,60.9766,30281.0
2020-03-02 10:40:00,75.66,75.91,75.56,75.84,24740.0,61.0088,61.2104,60.9282,61.154,24740.0
2020-03-02 10:45:00,75.82,76.3,75.82,76.27,24040.0,61.1379,61.5249,61.1379,61.5007,24040.0
2020-03-02 10:50:00,76.3,76.53,76.19,76.27,20432.0,61.5249,61.7104,61.4362,61.5007,20432.0
2020-03-02 10:55:00,76.33,76.52,76.09,76.09,45101.0,61.5491,61.7023,61.3556,61.3556,45101.0
2020-03-02 11:00:00,76.08,76.46,76.08,76.45,19252.0,61.3475,61.6539,61.3475,61.6459,19252.0
2020-03-02 11:05:00,76.41,76.55,76.28,76.37,15980.0,61.6136,61.7265,61.5088,61.5814,15980.0
2020-03-02 11:10:00,76.43,77.18,76.42,77.17,40538.0,61.6297,62.2345,61.6217,62.2264,40538.0
2020-03-02 11:15:00,77.15,77.22,76.8,76.9,21465.0,62.2103,62.2668,61.9281,62.0087,21465.0
2020-03-02 11:20:00,76.94,77.19,76.93,77.05,16355.0,62.041,62.2426,62.0329,62.1297,16355.0
2020-03-02 11:25:00,77.05,77.34,77.0,77.21,36140.0,62.1297,62.3635,62.0894,62.2587,36140.0
2020-03-02 11:30:00,77.25,77.39,77.07,77.14,55256.0,62.291,62.4038,62.1458,62.2023,55256.0
2020-03-02 11:35:00,77.18,77.63,77.12,77.63,46795.0,62.2345,62.5974,62.1861,62.5974,46795.0
2020-03-02 11:40:00,77.58,77.59,77.24,77.45,16957.0,62.5571,62.5651,62.2829,62.4522,16957.0
2020-03-02 11:45:00,77.49,77.49,77.27,77.41,20196.0,62.4845,62.4845,62.3071,62.42,20196.0
2020-03-02 11:50:00,77.4,77.76,77.36,77.72,18608.0,62.4119,62.7022,62.3797,62.6699,18608.0
2020-03-02 11:55:00,77.72,78.01,77.72,77.93,30855.0,62.6699,62.9038,62.6699,62.8393,30855.0
2020-03-02 12:00:00,77.96,78.11,77.92,77.92,20677.0,62.8635,62.9844,62.8312,62.8312,20677.0
2020-03-02 12:05:00,77.93,78.02,77.74,77.83,24044.0,62.8393,62.9118,62.6861,62.7586,24044.0
2020-03-02 12:10:00,77.85,77.91,77.64,77.69,17211.0,62.7748,62.8231,62.6054,62.6458,17211.0
2020-03-02 12:15:00,77.7,77.73,77.4,77.51,13336.0,62.6538,62.678,62.4119,62.5006,13336.0
2020-03-02 12:20:00,77.49,77.57,77.21,77.22,13539.0,62.4845,62.549,62.2587,62.2668,13539.0
2020-03-02 12:25:00,77.24,77.58,77.23,77.53,13427.0,62.2829,62.5571,62.2748,62.5167,13427.0
2020-03-02 12:30:00,77.57,77.67,77.5,77.55,15629.0,62.549,62.6296,62.4925,62.5329,15629.0
2020-03-02 12:35:00,77.56,77.81,77.56,77.73,10604.0,62.5409,62.7425,62.5409,62.678,10604.0
2020-03-02 12:40:00,77.76,77.79,77.49,77.62,11861.0,62.7022,62.7264,62.4845,62.5893,11861.0
2020-03-02 12:45:00,77.64,77.83,77.64,77.75,11136.0,62.6054,62.7586,62.6054,62.6941,11136.0
2020-03-02 12:50:00,77.75,77.95,77.66,77.86,10450.0,62.6941,62.8554,62.6216,62.7828,10450.0
2020-03-02 12:55:00,77.88,77.93,77.74,77.87,11754.0,62.799,62.8393,62.6861,62.7909,11754.0
2020-03-02 13:00:00,77.9,78.0,77.71,77.87,15271.0,62.8151,62.8957,62.6619,62.7909,15271.0
2020-03-02 13:05:00,77.86,77.86,77.53,77.58,16210.0,62.7828,62.7828,62.5167,62.5571,16210.0
2020-03-02 13:10:00,77.6,77.75,77.55,77.69,10386.0,62.5732,62.6941,62.5329,62.6458,10386.0
2020-03-02 13:15:00,77.71,77.71,77.36,77.39,8645.0,62.6619,62.6619,62.3797,62.4038,8645.0
2020-03-02 13:20:00,77.44,77.54,77.32,77.4,10112.0,62.4442,62.5248,62.3474,62.4119,10112.0
2020-03-02 13:25:00,77.36,77.45,77.2,77.32,13712.0,62.3797,62.4522,62.2506,62.3474,13712.0
2020-03-02 13:30:00,77.34,77.42,77.17,77.33,12734.0,62.3635,62.428,62.2264,62.3555,12734.0
2020-03-02 13:35:00,77.33,77.6,77.32,77.56,10847.0,62.3555,62.5732,62.3474,62.5409,10847.0
2020-03-02 13:40:00,77.56,77.77,77.53,77.76,9625.0,62.5409,62.7103,62.5167,62.7022,9625.0
2020-03-02 13:45:00,77.78,77.81,77.49,77.56,19253.0,62.7183,62.7425,62.4845,62.5409,19253.0
2020-03-02 13:50:00,77.53,77.65,77.28,77.31,11987.0,62.5167,62.6135,62.3151,62.3393,11987.0
2020-03-02 13:55:00,77.34,77.62,77.34,77.61,14335.0,62.3635,62.5893,62.3635,62.5812,14335.0
2020-03-02 14:00:00,77.66,77.82,77.62,77.73,14643.0,62.6216,62.7506,62.5893,62.678,14643.0
2020-03-02 14:05:00,77.75,77.94,77.62,77.94,13914.0,62.6941,62.8473,62.5893,62.8473,13914.0
2020-03-02 14:10:00,77.91,77.98,77.83,77.95,7635.0,62.8231,62.8796,62.7586,62.8554,7635.0
2020-03-02 14:15:00,77.98,78.01,77.8,77.86,13416.0,62.8796,62.9038,62.7345,62.7828,13416.0
2020-03-02 14:20:00,77.91,77.95,77.69,77.7,15621.0,62.8231,62.8554,62.6458,62.6538,15621.0
2020-03-02 14:25:00,77.7,77.86,77.47,77.49,20131.0,62.6538,62.7828,62.4684,62.4845,20131.0
2020-03-02 14:30:00,77.47,77.64,77.43,77.43,16103.0,62.4684,62.6054,62.4361,62.4361,16103.0
2020-03-02 14:35:00,77.44,77.47,77.24,77.28,16497.0,62.4442,62.4684,62.2829,62.3151,16497.0
2020-03-02 14:40:00,77.25,77.25,76.86,77.03,17628.0,62.291,62.291,61.9765,62.1136,17628.0
2020-03-02 14:45:00,77.02,77.38,76.92,77.29,27273.0,62.1055,62.3958,62.0249,62.3232,27273.0
2020-03-02 14:50:00,77.28,77.47,77.11,77.44,20659.0,62.3151,62.4684,62.1781,62.4442,20659.0
2020-03-02 14:55:00,77.42,77.49,77.03,77.04,28182.0,62.428,62.4845,62.1136,62.1216,28182.0
2020-03-02 15:00:00,77.07,77.41,77.06,77.38,26286.0,62.1458,62.42,62.1377,62.3958,26286.0
2020-03-02 15:05:00,77.37,77.68,77.37,77.56,28126.0,62.3877,62.6377,62.3877,62.5409,28126.0
2020-03-02 15:10:00,77.57,77.74,77.43,77.64,22548.0,62.549,62.6861,62.4361,62.6054,22548.0
2020-03-02 15:15:00,77.6,77.81,77.58,77.67,22815.0,62.5732,62.7425,62.5571,62.6296,22815.0
2020-03-02 15:20:00,77.69,78.14,77.63,78.13,25714.0,62.6458,63.0086,62.5974,63.0005,25714.0
2020-03-02 15:25:00,78.1,78.19,78.02,78.14,35597.0,62.9764,63.0489,62.9118,63.0086,35597.0
2020-03-02 15:30:00,78.15,78.35,78.11,78.26,47031.0,63.0167,63.1779,62.9844,63.1054,47031.0
2020-03-02 15:35:00,78.23,78.54,78.23,78.5,68654.0,63.0812,63.3312,63.0812,63.2989,68654.0
2020-03-02 15:40:00,78.48,78.63,78.4,78.47,57273.0,63.2828,63.4037,63.2183,63.2747,57273.0
2020-03-02 15:45:00,78.46,78.87,78.46,78.77,74043.0,63.2666,63.5973,63.2666,63.5166,74043.0
2020-03-02 15:50:00,78.8,79.42,78.8,79.41,122196.0,63.5408,64.0407,63.5408,64.0327,122196.0
2020-03-02 15:55:00,79.42,79.62,79.13,79.6,260966.0,64.0407,64.202,63.8069,64.1859,260966.0
2020-03-03 09:30:00,79.24,79.31,78.2,78.55,97630.0,63.8956,63.952,63.057,63.3392,97630.0
2020-03-03 09:35:00,78.55,78.55,77.83,78.32,28818.0,63.3392,63.3392,62.7586,63.1538,28818.0
2020-03-03 09:40:00,78.51,78.83,78.45,78.63,14403.0,63.307,63.565,63.2586,63.4037,14403.0
2020-03-03 09:45:00,78.6,78.77,78.47,78.63,14373.0,63.3795,63.5166,63.2747,63.4037,14373.0
2020-03-03 09:50:00,78.57,78.58,78.03,78.12,14634.0,63.3553,63.3634,62.9199,62.9925,14634.0
2020-03-03 09:55:00,78.11,78.61,78.09,78.56,22298.0,62.9844,63.3876,62.9683,63.3473,22298.0
2020-03-03 10:00:00,78.6,81.43,78.55,80.98,117055.0,63.3795,65.6615,63.3392,65.2987,117055.0
2020-03-03 10:05:00,80.98,81.12,80.11,80.23,44032.0,65.2987,65.4116,64.5971,64.6939,44032.0
2020-03-03 10:10:00,80.13,80.32,78.97,79.21,56101.0,64.6133,64.7665,63.6779,63.8714,56101.0
2020-03-03 10:15:00,79.17,79.23,78.55,79.0,26561.0,63.8392,63.8875,63.3392,63.7021,26561.0
2020-03-03 10:20:00,78.91,79.75,78.84,79.74,22883.0,63.6295,64.3068,63.5731,64.2988,22883.0
2020-03-03 10:25:00,79.63,79.82,79.16,79.22,14303.0,64.2101,64.3633,63.8311,63.8795,14303.0
2020-03-03 10:30:00,79.23,79.49,78.61,78.62,52767.0,63.8875,64.0972,63.3876,63.3957,52767.0
2020-03-03 10:35:00,78.68,79.74,78.56,79.61,24619.0,63.444,64.2988,63.3473,64.194,24619.0
2020-03-03 10:40:00,79.62,79.99,79.62,79.91,22837.0,64.202,64.5004,64.202,64.4359,22837.0
2020-03-03 10:45:00,79.92,80.0,79.29,79.39,17995.0,64.4439,64.5084,63.9359,64.0166,17995.0
2020-03-03 10:50:00,79.32,79.46,79.06,79.46,18542.0,63.9601,64.073,63.7505,64.073,18542.0
2020-03-03 10:55:00,79.38,79.69,79.32,79.69,16678.0,64.0085,64.2585,63.9601,64.2585,16678.0
2020-03-03 11:00:00,79.63,79.77,78.97,78.98,14633.0,64.2101,64.323,63.6779,63.6859,14633.0
2020-03-03 11:05:00,79.05,79.05,78.65,78.78,13862.0,63.7424,63.7424,63.4199,63.5247,13862.0
2020-03-03 11:10:00,78.78,78.78,78.09,78.18,17722.0,63.5247,63.5247,62.9683,63.0409,17722.0
2020-03-03 11:15:00,78.19,78.67,78.19,78.34,29333.0,63.0489,63.436,63.0489,63.1699,29333.0
2020-03-03 11:20:00,78.25,78.46,77.8,77.85,30726.0,63.0973,63.2666,62.7345,62.7748,30726.0
2020-03-03 11:25:00,77.67,77.87,77.38,77.62,21648.0,62.6296,62.7909,62.3958,62.5893,21648.0
2020-03-03 11:30:00,77.51,77.77,77.22,77.54,38102.0,62.5006,62.7103,62.2668,62.5248,38102.0
2020-03-03 11:35:00,77.63,78.15,77.48,78.14,15469.0,62.5974,63.0167,62.4764,63.0086,15469.0
2020-03-03 11:40:00,78.1,78.21,77.77,77.99,6312.0,62.9764,63.0651,62.7103,62.8877,6312.0
2020-03-03 11:45:00,78.03,78.06,77.58,77.65,9406.0,62.9199,62.9441,62.5571,62.6135,9406.0
2020-03-03 11:50:00,77.62,78.38,77.59,78.3,7920.0,62.5893,63.2021,62.5651,63.1376,7920.0
2020-03-03 11:55:00,78.23,78.44,78.05,78.41,6395.0,63.0812,63.2505,62.936,63.2263,6395.0
2020-03-03 12:00:00,78.36,78.59,78.09,78.59,26008.0,63.186,63.3715,62.9683,63.3715,26008.0
2020-03-03 12:05:00,78.62,78.7,78.43,78.59,11532.0,63.3957,63.4602,63.2425,63.3715,11532.0
2020-03-03 12:10:00,78.53,78.6,78.06,78.06,4967.0,63.3231,63.3795,62.9441,62.9441,4967.0
2020-03-03 12:15:00,78.13,78.26,78.04,78.2,9893.0,63.0005,63.1054,62.928,63.057,9893.0
2020-03-03 12:20:00,78.11,78.24,77.92,78.22,7336.0,62.9844,63.0892,62.8312,63.0731,7336.0
2020-03-03 12:25:00,78.26,78.29,77.81,77.9,5937.0,63.1054,63.1296,62.7425,62.8151,5937.0
2020-03-03 12:30:00,77.88,77.93,77.65,77.81,9976.0,62.799,62.8393,62.6135,62.7425,9976.0
2020-03-03 12:35:00,77.82,78.05,77.7,78.04,6384.0,62.7506,62.936,62.6538,62.928,6384.0
2020-03-03 12:40:00,77.99,78.12,77.84,77.88,6626.0,62.8877,62.9925,62.7667,62.799,6626.0
2020-03-03 12:45:00,77.91,78.31,77.89,78.31,8123.0,62.8231,63.1457,62.807,63.1457,8123.0
2020-03-03 12:50:00,78.15,78.22,77.85,77.9,6344.0,63.0167,63.0731,62.7748,62.8151,6344.0
2020-03-03 12:55:00,77.81,77.87,77.67,77.87,7716.0,62.7425,62.7909,62.6296,62.7909,7716.0
2020-03-03 13:00:00,77.8,77.8,77.26,77.39,35575.0,62.7345,62.7345,62.299,62.4038,35575.0
2020-03-03 13:05:00,77.36,77.62,77.28,77.52,7586.0,62.3797,62.5893,62.3151,62.5087,7586.0
2020-03-03 13:10:00,77.51,77.58,77.27,77.35,16351.0,62.5006,62.5571,62.3071,62.3716,16351.0
2020-03-03 13:15:00,77.37,77.52,77.16,77.32,10751.0,62.3877,62.5087,62.2184,62.3474,10751.0
2020-03-03 13:20:00,77.31,77.49,77.11,77.22,16342.0,62.3393,62.4845,62.1781,62.2668,16342.0
2020-03-03 13:25:00,77.2,77.32,76.93,77.32,15963.0,62.2506,62.3474,62.0329,62.3474,15963.0
2020-03-03 13:30:00,77.22,77.47,77.02,77.47,25220.0,62.2668,62.4684,62.1055,62.4684,25220.0
2020-03-03 13:35:00,77.39,77.58,77.22,77.33,13879.0,62.4038,62.5571,62.2668,62.3555,13879.0
2020-03-03 13:40:00,77.32,77.37,76.67,76.7,8866.0,62.3474,62.3877,61.8233,61.8475,8866.0
2020-03-03 13:45:00,76.73,76.87,76.45,76.48,14183.0,61.8716,61.9845,61.6459,61.6701,14183.0
2020-03-03 13:50:00,76.5,76.71,76.4,76.6,10835.0,61.6862,61.8555,61.6056,61.7668,10835.0
2020-03-03 13:55:00,76.61,76.77,76.44,76.56,12537.0,61.7749,61.9039,61.6378,61.7346,12537.0
2020-03-03 14:00:00,76.56,76.75,76.18,76.3,14243.0,61.7346,61.8878,61.4282,61.5249,14243.0
2020-03-03 14:05:00,76.35,76.35,75.94,75.94,17524.0,61.5652,61.5652,61.2346,61.2346,17524.0
2020-03-03 14:10:00,76.04,76.59,75.95,76.53,18648.0,61.3153,61.7588,61.2427,61.7104,18648.0
2020-03-03 14:15:00,76.53,76.53,75.9,75.93,12836.0,61.7104,61.7104,61.2024,61.2266,12836.0
2020-03-03 14:20:00,75.92,76.28,75.82,75.89,12437.0,61.2185,61.5088,61.1379,61.1943,12437.0
2020-03-03 14:25:00,75.94,76.65,75.94,76.58,14676.0,61.2346,61.8071,61.2346,61.7507,14676.0
2020-03-03 14:30:00,76.58,76.74,76.37,76.68,12733.0,61.7507,61.8797,61.5814,61.8313,12733.0
2020-03-03 14:35:00,76.67,76.71,76.09,76.09,15052.0,61.8233,61.8555,61.3556,61.3556,15052.0
2020-03-03 14:40:00,76.01,76.11,75.86,76.01,13547.0,61.2911,61.3717,61.1701,61.2911,13547.0
2020-03-03 14:45:00,76.04,76.73,76.01,76.73,13313.0,61.3153,61.8716,61.2911,61.8716,13313.0
2020-03-03 14:50:00,76.64,77.01,76.42,77.01,12524.0,61.7991,62.0974,61.6217,62.0974,12524.0
2020-03-03 14:55:00,76.97,77.01,76.7,76.94,18429.0,62.0652,62.0974,61.8475,62.041,18429.0
2020-03-03 15:00:00,76.95,77.28,76.82,77.28,12178.0,62.049,62.3151,61.9442,62.3151,12178.0
2020-03-03 15:05:00,77.24,77.24,76.96,77.13,24159.0,62.2829,62.2829,62.0571,62.1942,24159.0
2020-03-03 15:10:00,77.16,77.65,77.09,77.55,23151.0,62.2184,62.6135,62.1619,62.5329,23151.0
2020-03-03 15:15:00,77.52,77.78,77.43,77.69,19662.0,62.5087,62.7183,62.4361,62.6458,19662.0
2020-03-03 15:20:00,77.74,77.76,77.27,77.29,39932.0,62.6861,62.7022,62.3071,62.3232,39932.0
2020-03-03 15:25:00,77.29,78.0,77.24,77.84,29896.0,62.3232,62.8957,62.2829,62.7667,29896.0
2020-03-03 15:30:00,77.84,77.85,76.88,77.1,20351.0,62.7667,62.7748,61.9926,62.17,20351.0
2020-03-03 15:35:00,77.17,77.2,76.44,76.58,31366.0,62.2264,62.2506,61.6378,61.7507,31366.0
2020-03-03 15:40:00,76.56,77.31,76.5,77.29,25009.0,61.7346,62.3393,61.6862,62.3232,25009.0
2020-03-03 15:45:00,77.26,77.47,76.89,76.91,32964.0,62.299,62.4684,62.0007,62.0168,32964.0
2020-03-03 15:50:00,76.81,76.86,76.26,76.81,58944.0,61.9362,61.9765,61.4927,61.9362,58944.0
2020-03-03 15:55:00,76.78,77.11,76.39,76.58,103431.0,61.912,62.1781,61.5975,61.7507,103431.0
2020-03-04 09:30:00,78.5,78.65,77.99,78.19,56017.0,63.2989,63.4199,62.8877,63.0489,56017.0
2020-03-04 09:35:00,78.13,78.24,77.81,78.03,27211.0,63.0005,63.0892,62.7425,62.9199,27211.0
2020-03-04 09:40:00,78.03,78.29,77.95,78.13,29513.0,62.9199,63.1296,62.8554,63.0005,29513.0
2020-03-04 09:45:00,78.12,78.39,77.88,78.0,43884.0,62.9925,63.2102,62.799,62.8957,43884.0
2020-03-04 09:50:00,78.02,78.08,77.47,77.5,17957.0,62.9118,62.9602,62.4684,62.4925,17957.0
2020-03-04 09:55:00,77.5,77.77,77.48,77.77,12773.0,62.4925,62.7103,62.4764,62.7103,12773.0
2020-03-04 10:00:00,77.72,78.13,77.68,77.8,17345.0,62.6699,63.0005,62.6377,62.7345,17345.0
2020-03-04 10:05:00,77.84,78.09,77.5,78.01,20255.0,62.7667,62.9683,62.4925,62.9038,20255.0
2020-03-04 10:10:00,78.05,78.34,77.93,78.32,13441.0,62.936,63.1699,62.8393,63.1538,13441.0
2020-03-04 10:15:00,78.33,78.53,78.25,78.46,14154.0,63.1618,63.3231,63.0973,63.2666,14154.0
2020-03-04 10:20:00,78.44,78.64,78.26,78.46,12333.0,63.2505,63.4118,63.1054,63.2666,12333.0
2020-03-04 10:25:00,78.5,78.65,78.44,78.45,26729.0,63.2989,63.4199,63.2505,63.2586,26729.0
2020-03-04 10:30:00,78.42,78.48,78.01,78.06,32499.0,63.2344,63.2828,62.9038,62.9441,32499.0
2020-03-04 10:35:00,78.01,78.23,77.61,77.75,12337.0,62.9038,63.0812,62.5812,62.6941,12337.0
2020-03-04 10:40:00,77.78,78.08,77.61,78.08,12809.0,62.7183,62.9602,62.5812,62.9602,12809.0
2020-03-04 10:45:00,78.02,78.09,77.87,78.03,14514.0,62.9118,62.9683,62.7909,62.9199,14514.0
2020-03-04 10:50:00,78.12,78.15,77.88,77.92,38201.0,62.9925,63.0167,62.799,62.8312,38201.0
2020-03-04 10:55:00,77.93,78.0,77.74,77.9,16961.0,62.8393,62.8957,62.6861,62.8151,16961.0
2020-03-04 11:00:00,77.91,78.15,77.73,77.75,15786.0,62.8231,63.0167,62.678,62.6941,15786.0
2020-03-04 11:05:00,77.72,77.81,77.39,77.48,101210.0,62.6699,62.7425,62.4038,62.4764,101210.0
2020-03-04 11:10:00,77.5,77.67,77.44,77.66,23007.0,62.4925,62.6296,62.4442,62.6216,23007.0
2020-03-04 11:15:00,77.67,77.7,77.31,77.39,21605.0,62.6296,62.6538,62.3393,62.4038,21605.0
2020-03-04 11:20:00,77.39,77.62,77.27,77.62,16345.0,62.4038,62.5893,62.3071,62.5893,16345.0
2020-03-04 11:25:00,77.63,77.63,77.37,77.59,7955.0,62.5974,62.5974,62.3877,62.5651,7955.0
2020-03-04 11:30:00,77.67,77.75,77.37,77.53,69008.0,62.6296,62.6941,62.3877,62.5167,69008.0
2020-03-04 11:35:00,77.59,77.59,77.25,77.3,10501.0,62.5651,62.5651,62.291,62.3313,10501.0
2020-03-04 11:40:00,77.32,77.35,77.13,77.34,38659.0,62.3474,62.3716,62.1942,62.3635,38659.0
2020-03-04 11:45:00,77.34,77.42,77.1,77.19,9961.0,62.3635,62.428,62.17,62.2426,9961.0
2020-03-04 11:50:00,77.23,77.32,77.11,77.19,12123.0,62.2748,62.3474,62.1781,62.2426,12123.0
2020-03-04 11:55:00,77.18,77.5,77.14,77.38,7634.0,62.2345,62.4925,62.2023,62.3958,7634.0
2020-03-04 12:00:00,77.3,77.47,77.3,77.34,9901.0,62.3313,62.4684,62.3313,62.3635,9901.0
2020-03-04 12:05:00,77.37,77.39,77.09,77.21,9024.0,62.3877,62.4038,62.1619,62.2587,9024.0
2020-03-04 12:10:00,77.24,77.4,77.2,77.38,30442.0,62.2829,62.4119,62.2506,62.3958,30442.0
2020-03-04 12:15:00,77.39,77.54,77.34,77.5,53685.0,62.4038,62.5248,62.3635,62.4925,53685.0
2020-03-04 12:20:00,77.5,77.56,77.4,77.5,18189.0,62.4925,62.5409,62.4119,62.4925,18189.0
2020-03-04 12:25:00,77.53,77.99,77.42,77.97,15818.0,62.5167,62.8877,62.428,62.8715,15818.0
2020-03-04 12:30:00,78.01,78.09,77.93,78.08,10819.0,62.9038,62.9683,62.8393,62.9602,10819.0
2020-03-04 12:35:00,78.06,78.29,78.05,78.26,22819.0,62.9441,63.1296,62.936,63.1054,22819.0
2020-03-04 12:40:00,78.26,78.31,78.19,78.31,51894.0,63.1054,63.1457,63.0489,63.1457,51894.0
2020-03-04 12:45:00,78.27,78.61,78.27,78.6,53951.0,63.1134,63.3876,63.1134,63.3795,53951.0
2020-03-04 12:50:00,78.61,78.75,78.53,78.75,22160.0,63.3876,63.5005,63.3231,63.5005,22160.0
2020-03-04 12:55:00,78.77,78.77,78.57,78.71,17135.0,63.5166,63.5166,63.3553,63.4682,17135.0
2020-03-04 13:00:00,78.67,78.94,78.63,78.93,52107.0,63.436,63.6537,63.4037,63.6456,52107.0
2020-03-04 13:05:00,78.95,79.05,78.87,78.93,22852.0,63.6618,63.7424,63.5973,63.6456,22852.0
2020-03-04 13:10:00,78.93,78.93,78.72,78.92,21768.0,63.6456,63.6456,63.4763,63.6376,21768.0
2020-03-04 13:15:00,78.92,78.98,78.84,78.98,14609.0,63.6376,63.6859,63.5731,63.6859,14609.0
2020-03-04 13:20:00,78.97,79.13,78.97,79.11,28639.0,63.6779,63.8069,63.6779,63.7908,28639.0
2020-03-04 13:25:00,79.12,79.16,79.06,79.09,14750.0,63.7988,63.8311,63.7505,63.7746,14750.0
2020-03-04 13:30:00,79.1,79.18,79.04,79.18,12924.0,63.7827,63.8472,63.7343,63.8472,12924.0
2020-03-04 13:35:00,79.18,79.27,78.99,79.03,17272.0,63.8472,63.9198,63.694,63.7263,17272.0
2020-03-04 13:40:00,78.97,79.17,78.97,79.12,19517.0,63.6779,63.8392,63.6779,63.7988,19517.0
2020-03-04 13:45:00,79.1,79.24,78.96,79.18,12372.0,63.7827,63.8956,63.6698,63.8472,12372.0
2020-03-04 13:50:00,79.18,79.35,79.13,79.35,17012.0,63.8472,63.9843,63.8069,63.9843,17012.0
2020-03-04 13:55:00,79.36,79.36,79.19,79.3,21129.0,63.9924,63.9924,63.8553,63.944,21129.0
2020-03-04 14:00:00,79.29,79.35,78.97,79.02,40835.0,63.9359,63.9843,63.6779,63.7182,40835.0
2020-03-04 14:05:00,79.02,79.19,78.95,79.11,19641.0,63.7182,63.8553,63.6618,63.7908,19641.0
2020-03-04 14:10:00,79.11,79.22,79.07,79.17,16111.0,63.7908,63.8795,63.7585,63.8392,16111.0
2020-03-04 14:15:00,79.16,79.54,79.15,79.41,20593.0,63.8311,64.1375,63.823,64.0327,20593.0
2020-03-04 14:20:00,79.43,79.47,79.26,79.31,14465.0,64.0488,64.0811,63.9117,63.952,14465.0
2020-03-04 14:25:00,79.31,79.52,79.28,79.43,18827.0,63.952,64.1214,63.9279,64.0488,18827.0
2020-03-04 14:30:00,79.42,79.51,79.37,79.4,14329.0,64.0407,64.1133,64.0004,64.0246,14329.0
2020-03-04 14:35:00,79.37,79.4,79.13,79.2,16080.0,64.0004,64.0246,63.8069,63.8633,16080.0
2020-03-04 14:40:00,79.23,79.4,79.22,79.32,13853.0,63.8875,64.0246,63.8795,63.9601,13853.0
2020-03-04 14:45:00,79.29,79.33,79.19,79.33,11661.0,63.9359,63.9682,63.8553,63.9682,11661.0
2020-03-04 14:50:00,79.34,79.42,79.13,79.33,19404.0,63.9762,64.0407,63.8069,63.9682,19404.0
2020-03-04 14:55:00,79.31,79.48,79.28,79.34,15275.0,63.952,64.0891,63.9279,63.9762,15275.0
2020-03-04 15:00:00,79.34,79.43,79.29,79.41,15674.0,63.9762,64.0488,63.9359,64.0327,15674.0
2020-03-04 15:05:00,79.39,79.46,79.25,79.36,18460.0,64.0166,64.073,63.9037,63.9924,18460.0
2020-03-04 15:10:00,79.36,79.54,79.32,79.41,25604.0,63.9924,64.1375,63.9601,64.0327,25604.0
2020-03-04 15:15:00,79.42,79.44,79.31,79.4,27663.0,64.0407,64.0569,63.952,64.0246,27663.0
2020-03-04 15:20:00,79.41,79.64,79.39,79.63,20593.0,64.0327,64.2181,64.0166,64.2101,20593.0
2020-03-04 15:25:00,79.63,79.89,79.62,79.89,43870.0,64.2101,64.4197,64.202,64.4197,43870.0
2020-03-04 15:30:00,79.89,80.08,79.88,80.08,47926.0,64.4197,64.5729,64.4117,64.5729,47926.0
2020-03-04 15:35:00,80.09,80.16,79.98,80.16,46566.0,64.581,64.6374,64.4923,64.6374,46566.0
2020-03-04 15:40:00,80.16,80.17,79.78,79.87,50152.0,64.6374,64.6455,64.331,64.4036,50152.0
2020-03-04 15:45:00,79.85,79.95,79.69,79.75,44491.0,64.3875,64.4681,64.2585,64.3068,44491.0
2020-03-04 15:50:00,79.75,80.26,79.75,80.19,81625.0,64.3068,64.7181,64.3068,64.6616,81625.0
2020-03-04 15:55:00,80.2,80.48,80.18,80.4,156691.0,64.6697,64.8955,64.6536,64.831,156691.0
2020-03-05 09:30:00,77.83,78.51,77.61,78.51,41837.0,62.7586,63.307,62.5812,63.307,41837.0
2020-03-05 09:35:00,78.52,79.0,78.1,78.51,15380.0,63.315,63.7021,62.9764,63.307,15380.0
2020-03-05 09:40:00,78.5,78.6,78.18,78.6,11540.0,63.2989,63.3795,63.0409,63.3795,11540.0
2020-03-05 09:45:00,78.67,78.68,78.06,78.34,14608.0,63.436,63.444,62.9441,63.1699,14608.0
2020-03-05 09:50:00,78.36,78.46,78.13,78.27,32934.0,63.186,63.2666,63.0005,63.1134,32934.0
2020-03-05 09:55:00,78.27,78.4,78.02,78.32,17302.0,63.1134,63.2183,62.9118,63.1538,17302.0
2020-03-05 10:00:00,78.35,78.55,78.16,78.19,12750.0,63.1779,63.3392,63.0247,63.0489,12750.0
2020-03-05 10:05:00,78.1,78.32,78.1,78.17,19392.0,62.9764,63.1538,62.9764,63.0328,19392.0
2020-03-05 10:10:00,78.17,78.68,78.15,78.67,14709.0,63.0328,63.444,63.0167,63.436,14709.0
2020-03-05 10:15:00,78.68,78.77,78.45,78.77,15779.0,63.444,63.5166,63.2586,63.5166,15779.0
2020-03-05 10:20:00,78.72,79.02,78.54,78.77,14625.0,63.4763,63.7182,63.3312,63.5166,14625.0
2020-03-05 10:25:00,78.75,78.75,78.47,78.62,24238.0,63.5005,63.5005,63.2747,63.3957,24238.0
2020-03-05 10:30:00,78.52,78.72,78.45,78.72,20575.0,63.315,63.4763,63.2586,63.4763,20575.0
2020-03-05 10:35:00,78.73,78.87,78.54,78.54,22037.0,63.4844,63.5973,63.3312,63.3312,22037.0
2020-03-05 10:40:00,78.57,78.92,78.54,78.59,18191.0,63.3553,63.6376,63.3312,63.3715,18191.0
2020-03-05 10:45:00,78.55,78.6,78.31,78.41,11970.0,63.3392,63.3795,63.1457,63.2263,11970.0
2020-03-05 10:50:00,78.4,78.56,78.31,78.47,13246.0,63.2183,63.3473,63.1457,63.2747,13246.0
2020-03-05 10:55:00,78.47,78.47,77.93,77.98,10005.0,63.2747,63.2747,62.8393,62.8796,10005.0
2020-03-05 11:00:00,77.99,78.36,77.97,78.3,29518.0,62.8877,63.186,62.8715,63.1376,29518.0
2020-03-05 11:05:00,78.28,78.63,78.28,78.61,17155.0,63.1215,63.4037,63.1215,63.3876,17155.0
2020-03-05 11:10:00,78.61,78.99,78.58,78.98,17460.0,63.3876,63.694,63.3634,63.6859,17460.0
2020-03-05 11:15:00,78.94,79.3,78.94,79.24,21070.0,63.6537,63.944,63.6537,63.8956,21070.0
2020-03-05 11:20:00,79.23,79.32,79.08,79.14,28306.0,63.8875,63.9601,63.7666,63.815,28306.0
2020-03-05 11:25:00,79.15,79.33,78.98,79.31,37089.0,63.823,63.9682,63.6859,63.952,37089.0
2020-03-05 11:30:00,79.34,79.37,78.94,79.0,31386.0,63.9762,64.0004,63.6537,63.7021,31386.0
2020-03-05 11:35:00,78.98,78.99,78.64,78.7,18692.0,63.6859,63.694,63.4118,63.4602,18692.0
2020-03-05 11:40:00,78.69,78.71,78.4,78.41,20010.0,63.4521,63.4682,63.2183,63.2263,20010.0
2020-03-05 11:45:00,78.35,78.5,78.25,78.38,20419.0,63.1779,63.2989,63.0973,63.2021,20419.0
2020-03-05 11:50:00,78.4,78.47,78.18,78.27,18990.0,63.2183,63.2747,63.0409,63.1134,18990.0
2020-03-05 11:55:00,78.29,78.33,78.19,78.31,19610.0,63.1296,63.1618,63.0489,63.1457,19610.0
2020-03-05 12:00:00,78.33,78.44,78.31,78.38,17908.0,63.1618,63.2505,63.1457,63.2021,17908.0
2020-03-05 12:05:00,78.38,78.4,78.14,78.14,77559.0,63.2021,63.2183,63.0086,63.0086,77559.0
2020-03-05 12:10:00,78.13,78.27,77.93,77.96,12376.0,63.0005,63.1134,62.8393,62.8635,12376.0
2020-03-05 12:15:00,77.94,78.02,77.82,77.89,26881.0,62.8473,62.9118,62.7506,62.807,26881.0
2020-03-05 12:20:00,77.86,77.92,77.57,77.6,14632.0,62.7828,62.8312,62.549,62.5732,14632.0
2020-03-05 12:25:00,77.59,77.82,77.45,77.79,15979.0,62.5651,62.7506,62.4522,62.7264,15979.0
2020-03-05 12:30:00,77.81,78.07,77.8,78.05,15871.0,62.7425,62.9522,62.7345,62.936,15871.0
2020-03-05 12:35:00,78.07,78.12,77.57,77.7,20587.0,62.9522,62.9925,62.549,62.6538,20587.0
2020-03-05 12:40:00,77.72,77.79,77.28,77.28,19931.0,62.6699,62.7264,62.3151,62.3151,19931.0
2020-03-05 12:45:00,77.19,77.51,77.16,77.47,18844.0,62.2426,62.5006,62.2184,62.4684,18844.0
2020-03-05 12:50:00,77.47,77.55,77.28,77.55,17389.0,62.4684,62.5329,62.3151,62.5329,17389.0
2020-03-05 12:55:00,77.54,77.56,77.28,77.45,16684.0,62.5248,62.5409,62.3151,62.4522,16684.0
2020-03-05 13:00:00,77.45,77.59,77.38,77.41,15981.0,62.4522,62.5651,62.3958,62.42,15981.0
2020-03-05 13:05:00,77.37,77.6,77.37,77.41,17464.0,62.3877,62.5732,62.3877,62.42,17464.0
2020-03-05 13:10:00,77.4,77.43,77.15,77.26,17260.0,62.4119,62.4361,62.2103,62.299,17260.0
2020-03-05 13:15:00,77.26,77.4,77.21,77.25,23493.0,62.299,62.4119,62.2587,62.291,23493.0
2020-03-05 13:20:00,77.22,77.43,77.2,77.31,17179.0,62.2668,62.4361,62.2506,62.3393,17179.0
2020-03-05 13:25:00,77.3,77.57,77.3,77.57,16865.0,62.3313,62.549,62.3313,62.549,16865.0
2020-03-05 13:30:00,77.58,77.71,77.44,77.68,9269.0,62.5571,62.6619,62.4442,62.6377,9269.0
2020-03-05 13:35:00,77.69,77.94,77.68,77.75,35767.0,62.6458,62.8473,62.6377,62.6941,35767.0
2020-03-05 13:40:00,77.7,77.79,77.59,77.65,27316.0,62.6538,62.7264,62.5651,62.6135,27316.0
2020-03-05 13:45:00,77.65,77.78,77.56,77.75,10954.0,62.6135,62.7183,62.5409,62.6941,10954.0
2020-03-05 13:50:00,77.77,77.89,77.47,77.47,9002.0,62.7103,62.807,62.4684,62.4684,9002.0
2020-03-05 13:55:00,77.43,77.78,77.43,77.7,12976.0,62.4361,62.7183,62.4361,62.6538,12976.0
2020-03-05 14:00:00,77.71,77.74,77.29,77.33,12885.0,62.6619,62.6861,62.3232,62.3555,12885.0
2020-03-05 14:05:00,77.34,77.51,77.34,77.41,17048.0,62.3635,62.5006,62.3635,62.42,17048.0
2020-03-05 14:10:00,77.39,77.75,77.39,77.63,9863.0,62.4038,62.6941,62.4038,62.5974,9863.0
2020-03-05 14:15:00,77.5,77.58,77.23,77.31,11576.0,62.4925,62.5571,62.2748,62.3393,11576.0
2020-03-05 14:20:00,77.34,77.35,77.13,77.23,12990.0,62.3635,62.3716,62.1942,62.2748,12990.0
2020-03-05 14:25:00,77.2,77.25,77.01,77.1,15903.0,62.2506,62.291,62.0974,62.17,15903.0
2020-03-05 14:30:00,77.15,77.28,77.1,77.2,8603.0,62.2103,62.3151,62.17,62.2506,8603.0
2020-03-05 14:35:00,77.16,77.59,77.09,77.51,14505.0,62.2184,62.5651,62.1619,62.5006,14505.0
2020-03-05 14:40:00,77.43,77.61,77.38,77.38,11682.0,62.4361,62.5812,62.3958,62.3958,11682.0
2020-03-05 14:45:00,77.36,77.48,77.3,77.47,11427.0,62.3797,62.4764,62.3313,62.4684,11427.0
2020-03-05 14:50:00,77.51,77.68,77.35,77.35,36636.0,62.5006,62.6377,62.3716,62.3716,36636.0
2020-03-05 14:55:00,77.39,77.68,77.37,77.57,16205.0,62.4038,62.6377,62.3877,62.549,16205.0
2020-03-05 15:00:00,77.56,77.57,77.24,77.31,19929.0,62.5409,62.549,62.2829,62.3393,19929.0
2020-03-05 15:05:00,77.37,77.54,77.33,77.51,12868.0,62.3877,62.5248,62.3555,62.5006,12868.0
2020-03-05 15:10:00,77.52,77.57,77.15,77.26,19611.0,62.5087,62.549,62.2103,62.299,19611.0
2020-03-05 15:15:00,77.25,77.3,77.09,77.23,16934.0,62.291,62.3313,62.1619,62.2748,16934.0
2020-03-05 15:20:00,77.22,77.4,77.17,77.25,18780.0,62.2668,62.4119,62.2264,62.291,18780.0
2020-03-05 15:25:00,77.22,77.42,77.1,77.33,26917.0,62.2668,62.428,62.17,62.3555,26917.0
2020-03-05 15:30:00,77.3,77.82,77.17,77.66,26212.0,62.3313,62.7506,62.2264,62.6216,26212.0
2020-03-05 15:35:00,77.67,77.73,77.42,77.43,23830.0,62.6296,62.678,62.428,62.4361,23830.0
2020-03-05 15:40:00,77.43,77.61,77.24,77.53,30759.0,62.4361,62.5812,62.2829,62.5167,30759.0
2020-03-05 15:45:00,77.59,77.78,77.4,77.62,60176.0,62.5651,62.7183,62.4119,62.5893,60176.0
2020-03-05 15:50:00,77.64,77.96,77.6,77.75,118720.0,62.6054,62.8635,62.5732,62.6941,118720.0
2020-03-05 15:55:00,77.72,78.11,77.62,77.92,160715.0,62.6699,62.9844,62.5893,62.8312,160715.0
2020-03-06 09:30:00,75.35,75.64,74.78,75.03,101324.0,60.7589,60.9927,60.2993,60.5008,101324.0
2020-03-06 09:35:00,74.94,75.57,74.92,75.25,53969.0,60.4283,60.9363,60.4121,60.6782,53969.0
2020-03-06 09:40:00,75.14,75.3,74.71,75.2,21495.0,60.5895,60.7186,60.2428,60.6379,21495.0
2020-03-06 09:45:00,75.2,75.2,74.51,74.63,13332.0,60.6379,60.6379,60.0815,60.1783,13332.0
2020-03-06 09:50:00,74.5,74.6,74.06,74.25,19207.0,60.0735,60.1541,59.7187,59.8719,19207.0
2020-03-06 09:55:00,74.48,75.21,74.45,75.06,29950.0,60.0574,60.646,60.0332,60.525,29950.0
2020-03-06 10:00:00,75.19,75.43,75.01,75.19,12872.0,60.6299,60.8234,60.4847,60.6299,12872.0
2020-03-06 10:05:00,75.25,75.33,74.81,74.92,18100.0,60.6782,60.7428,60.3234,60.4121,18100.0
2020-03-06 10:10:00,74.92,75.21,74.82,75.09,18816.0,60.4121,60.646,60.3315,60.5492,18816.0
2020-03-06 10:15:00,75.11,75.45,75.1,75.21,11848.0,60.5654,60.8395,60.5573,60.646,11848.0
2020-03-06 10:20:00,75.2,75.4,75.15,75.33,15204.0,60.6379,60.7992,60.5976,60.7428,15204.0
2020-03-06 10:25:00,75.35,75.93,75.33,75.88,13958.0,60.7589,61.2266,60.7428,61.1862,13958.0
2020-03-06 10:30:00,75.86,76.12,75.56,75.71,14521.0,61.1701,61.3798,60.9282,61.0492,14521.0
2020-03-06 10:35:00,75.66,76.0,75.51,75.96,14339.0,61.0088,61.283,60.8879,61.2508,14339.0
2020-03-06 10:40:00,75.83,76.36,75.76,76.25,20991.0,61.1459,61.5733,61.0895,61.4846,20991.0
2020-03-06 10:45:00,76.16,76.47,76.14,76.45,25202.0,61.412,61.662,61.3959,61.6459,25202.0
2020-03-06 10:50:00,76.5,76.68,76.43,76.63,11480.0,61.6862,61.8313,61.6297,61.791,11480.0
2020-03-06 10:55:00,76.64,76.69,76.08,76.3,16404.0,61.7991,61.8394,61.3475,61.5249,16404.0
2020-03-06 11:00:00,76.19,76.35,75.86,75.92,14776.0,61.4362,61.5652,61.1701,61.2185,14776.0
2020-03-06 11:05:00,75.89,75.97,75.62,75.72,9222.0,61.1943,61.2588,60.9766,61.0572,9222.0
2020-03-06 11:10:00,75.7,75.85,75.35,75.43,14748.0,61.0411,61.1621,60.7589,60.8234,14748.0
2020-03-06 11:15:00,75.44,75.58,75.37,75.46,15865.0,60.8315,60.9443,60.775,60.8476,15865.0
2020-03-06 11:20:00,75.41,75.54,75.19,75.21,9800.0,60.8073,60.9121,60.6299,60.646,9800.0
2020-03-06 11:25:00,75.15,75.44,75.04,75.12,16951.0,60.5976,60.8315,60.5089,60.5734,16951.0
2020-03-06 11:30:00,75.13,75.46,75.12,75.36,19898.0,60.5815,60.8476,60.5734,60.7669,19898.0
2020-03-06 11:35:00,75.31,75.44,75.14,75.44,12610.0,60.7266,60.8315,60.5895,60.8315,12610.0
2020-03-06 11:40:00,75.43,75.43,74.93,74.97,18748.0,60.8234,60.8234,60.4202,60.4525,18748.0
2020-03-06 11:45:00,74.92,74.98,74.74,74.76,17455.0,60.4121,60.4605,60.267,60.2831,17455.0
2020-03-06 11:50:00,74.73,74.92,74.72,74.84,22229.0,60.2589,60.4121,60.2509,60.3476,22229.0
2020-03-06 11:55:00,74.81,74.86,74.67,74.73,10258.0,60.3234,60.3638,60.2106,60.2589,10258.0
2020-03-06 12:00:00,74.75,74.8,74.25,74.25,11850.0,60.2751,60.3154,59.8719,59.8719,11850.0
2020-03-06 12:05:00,74.27,74.35,74.12,74.22,25358.0,59.888,59.9525,59.7671,59.8477,25358.0
2020-03-06 12:10:00,74.18,74.33,74.11,74.21,18477.0,59.8154,59.9364,59.759,59.8396,18477.0
2020-03-06 12:15:00,74.19,74.32,74.09,74.12,21397.0,59.8235,59.9283,59.7429,59.7671,21397.0
2020-03-06 12:20:00,74.12,74.41,74.11,74.16,18815.0,59.7671,60.0009,59.759,59.7993,18815.0
2020-03-06 12:25:00,74.14,74.25,73.96,74.02,55388.0,59.7832,59.8719,59.638,59.6864,55388.0
2020-03-06 12:30:00,74.02,74.44,73.99,74.44,20767.0,59.6864,60.0251,59.6622,60.0251,20767.0
2020-03-06 12:35:00,74.46,74.69,74.34,74.35,22715.0,60.0412,60.2267,59.9445,59.9525,22715.0
2020-03-06 12:40:00,74.31,74.47,74.21,74.47,17384.0,59.9203,60.0493,59.8396,60.0493,17384.0
2020-03-06 12:45:00,74.47,74.58,74.1,74.18,13219.0,60.0493,60.138,59.7509,59.8154,13219.0
2020-03-06 12:50:00,74.08,74.15,73.84,73.84,18182.0,59.7348,59.7913,59.5413,59.5413,18182.0
2020-03-06 12:55:00,73.85,73.93,73.7,73.74,20876.0,59.5493,59.6139,59.4284,59.4606,20876.0
2020-03-06 13:00:00,73.7,73.85,73.66,73.84,20518.0,59.4284,59.5493,59.3961,59.5413,20518.0
2020-03-06 13:05:00,73.86,73.93,73.61,73.7,46373.0,59.5574,59.6139,59.3558,59.4284,46373.0
2020-03-06 13:10:00,73.7,73.77,73.48,73.48,15072.0,59.4284,59.4848,59.251,59.251,15072.0
2020-03-06 13:15:00,73.52,73.68,73.48,73.54,11982.0,59.2832,59.4123,59.251,59.2994,11982.0
2020-03-06 13:20:00,73.56,74.27,73.56,74.27,24071.0,59.3155,59.888,59.3155,59.888,24071.0
2020-03-06 13:25:00,74.27,74.27,73.83,73.86,10889.0,59.888,59.888,59.5332,59.5574,10889.0
2020-03-06 13:30:00,73.86,74.07,73.81,73.89,11497.0,59.5574,59.7267,59.5171,59.5816,11497.0
2020-03-06 13:35:00,73.87,73.98,73.66,73.97,11405.0,59.5655,59.6542,59.3961,59.6461,11405.0
2020-03-06 13:40:00,73.88,74.09,73.78,73.86,9105.0,59.5735,59.7429,59.4929,59.5574,9105.0
2020-03-06 13:45:00,73.83,73.85,73.68,73.77,14073.0,59.5332,59.5493,59.4123,59.4848,14073.0
2020-03-06 13:50:00,73.71,73.82,73.6,73.63,22896.0,59.4365,59.5252,59.3478,59.3719,22896.0
2020-03-06 13:55:00,73.58,73.74,73.58,73.65,21366.0,59.3316,59.4606,59.3316,59.3881,21366.0
2020-03-06 14:00:00,73.67,73.67,73.34,73.49,19741.0,59.4042,59.4042,59.1381,59.2591,19741.0
2020-03-06 14:05:00,73.54,73.56,73.21,73.37,14046.0,59.2994,59.3155,59.0333,59.1623,14046.0
2020-03-06 14:10:00,73.37,73.53,73.29,73.3,36613.0,59.1623,59.2913,59.0978,59.1059,36613.0
2020-03-06 14:15:00,73.28,73.29,73.01,73.08,21159.0,59.0897,59.0978,58.872,58.9285,21159.0
2020-03-06 14:20:00,73.07,73.13,72.84,73.09,27702.0,58.9204,58.9688,58.7349,58.9365,27702.0
2020-03-06 14:25:00,73.07,73.24,72.88,72.95,22532.0,58.9204,59.0575,58.7672,58.8236,22532.0
2020-03-06 14:30:00,72.95,73.03,72.51,72.51,23877.0,58.8236,58.8881,58.4688,58.4688,23877.0
2020-03-06 14:35:00,72.56,72.56,72.39,72.45,20044.0,58.5091,58.5091,58.3721,58.4204,20044.0
2020-03-06 14:40:00,72.48,72.69,72.35,72.58,24660.0,58.4446,58.614,58.3398,58.5253,24660.0
2020-03-06 14:45:00,72.59,72.8,72.55,72.63,33206.0,58.5333,58.7027,58.5011,58.5656,33206.0
2020-03-06 14:50:00,72.64,72.77,72.6,72.7,35676.0,58.5737,58.6785,58.5414,58.622,35676.0
2020-03-06 14:55:00,72.69,72.81,72.52,72.54,27678.0,58.614,58.7107,58.4769,58.493,27678.0
2020-03-06 15:00:00,72.57,72.67,72.28,72.32,21525.0,58.5172,58.5978,58.2834,58.3156,21525.0
2020-03-06 15:05:00,72.32,72.38,72.06,72.09,66529.0,58.3156,58.364,58.106,58.1302,66529.0
2020-03-06 15:10:00,72.08,72.55,72.08,72.25,32940.0,58.1221,58.5011,58.1221,58.2592,32940.0
2020-03-06 15:15:00,72.25,72.73,72.24,72.73,25301.0,58.2592,58.6462,58.2511,58.6462,25301.0
2020-03-06 15:20:00,72.73,72.87,72.58,72.78,46720.0,58.6462,58.7591,58.5253,58.6865,46720.0
2020-03-06 15:25:00,72.82,72.99,72.56,72.58,37180.0,58.7188,58.8559,58.5091,58.5253,37180.0
2020-03-06 15:30:00,72.56,73.16,72.48,73.09,40898.0,58.5091,58.993,58.4446,58.9365,40898.0
2020-03-06 15:35:00,73.06,73.34,72.71,72.75,49348.0,58.9123,59.1381,58.6301,58.6624,49348.0
2020-03-06 15:40:00,72.75,73.18,72.72,73.13,49915.0,58.6624,59.0091,58.6382,58.9688,49915.0
2020-03-06 15:45:00,73.17,73.43,72.99,73.33,68494.0,59.001,59.2107,58.8559,59.13,68494.0
2020-03-06 15:50:00,73.4,73.93,73.37,73.7,122391.0,59.1865,59.6139,59.1623,59.4284,122391.0
2020-03-06 15:55:00,73.67,74.15,73.67,73.82,212248.0,59.4042,59.7913,59.4042,59.5252,212248.0
2020-03-09 09:30:00,67.74,68.35,66.8,68.33,94596.0,54.6225,55.1144,53.8645,55.0983,94596.0
2020-03-09 09:35:00,68.33,68.33,68.33,68.33,0.0,55.0983,55.0983,55.0983,55.0983,0.0
2020-03-09 09:40:00,68.33,68.33,68.33,68.33,0.0,55.0983,55.0983,55.0983,55.0983,0.0
2020-03-09 09:45:00,67.77,67.89,67.13,67.25,11646.0,54.6467,54.7435,54.1306,54.2274,11646.0
2020-03-09 09:50:00,67.44,68.0,66.57,67.95,28598.0,54.3806,54.8322,53.6791,54.7918,28598.0
2020-03-09 09:55:00,67.59,69.17,67.23,68.69,28007.0,54.5016,55.7756,54.2113,55.3886,28007.0
2020-03-09 10:00:00,68.65,68.84,67.78,67.78,79587.0,55.3563,55.5095,54.6548,54.6548,79587.0
2020-03-09 10:05:00,67.98,68.84,67.56,68.84,22497.0,54.816,55.5095,54.4774,55.5095,22497.0
2020-03-09 10:10:00,68.7,68.88,68.48,68.62,28694.0,55.3966,55.5418,55.2192,55.3321,28694.0
2020-03-09 10:15:00,68.75,69.26,68.75,69.15,20613.0,55.4369,55.8482,55.4369,55.7595,20613.0
2020-03-09 10:20:00,69.08,69.08,68.13,68.41,13003.0,55.703,55.703,54.937,55.1628,13003.0
2020-03-09 10:25:00,68.39,68.83,68.18,68.55,15051.0,55.1466,55.5014,54.9773,55.2757,15051.0
2020-03-09 10:30:00,68.53,69.08,68.46,68.94,21625.0,55.2595,55.703,55.2031,55.5901,21625.0
2020-03-09 10:35:00,69.01,69.1,68.51,68.8,18853.0,55.6466,55.7192,55.2434,55.4773,18853.0
2020-03-09 10:40:00,68.81,69.01,68.6,68.93,9753.0,55.4853,55.6466,55.316,55.5821,9753.0
2020-03-09 10:45:00,68.83,68.96,68.65,68.81,18672.0,55.5014,55.6063,55.3563,55.4853,18672.0
2020-03-09 10:50:00,68.77,68.78,68.36,68.4,25521.0,55.4531,55.4611,55.1225,55.1547,25521.0
2020-03-09 10:55:00,68.43,68.59,68.0,68.2,22030.0,55.1789,55.3079,54.8322,54.9934,22030.0
2020-03-09 11:00:00,68.22,68.38,68.02,68.08,37122.0,55.0096,55.1386,54.8483,54.8967,37122.0
2020-03-09 11:05:00,68.11,68.54,68.06,68.47,27179.0,54.9209,55.2676,54.8805,55.2112,27179.0
2020-03-09 11:10:00,68.49,68.81,68.43,68.66,18882.0,55.2273,55.4853,55.1789,55.3644,18882.0
2020-03-09 11:15:00,68.58,69.05,68.57,68.92,14578.0,55.2999,55.6788,55.2918,55.574,14578.0
2020-03-09 11:20:00,68.83,68.83,68.44,68.83,104038.0,55.5014,55.5014,55.187,55.5014,104038.0
2020-03-09 11:25:00,68.83,69.06,68.78,68.89,24454.0,55.5014,55.6869,55.4611,55.5498,24454.0
2020-03-09 11:30:00,68.84,68.85,68.41,68.72,33097.0,55.5095,55.5176,55.1628,55.4127,33097.0
2020-03-09 11:35:00,68.75,69.31,68.74,69.05,13830.0,55.4369,55.8885,55.4289,55.6788,13830.0
2020-03-09 11:40:00,69.01,69.3,68.94,69.25,19549.0,55.6466,55.8804,55.5901,55.8401,19549.0
2020-03-09 11:45:00,69.25,69.39,69.16,69.36,13682.0,55.8401,55.953,55.7675,55.9288,13682.0
2020-03-09 11:50:00,69.33,69.41,69.05,69.19,18382.0,55.9046,55.9691,55.6788,55.7917,18382.0
2020-03-09 11:55:00,69.21,69.27,69.04,69.19,18250.0,55.8079,55.8562,55.6708,55.7917,18250.0
2020-03-09 12:00:00,69.16,69.17,68.85,69.06,20154.0,55.7675,55.7756,55.5176,55.6869,20154.0
2020-03-09 12:05:00,69.02,69.56,69.0,69.5,12533.0,55.6546,56.0901,55.6385,56.0417,12533.0
2020-03-09 12:10:00,69.52,69.73,69.16,69.26,18908.0,56.0578,56.2272,55.7675,55.8482,18908.0
2020-03-09 12:15:00,69.33,69.43,68.96,69.08,16833.0,55.9046,55.9853,55.6063,55.703,16833.0
2020-03-09 12:20:00,69.0,69.07,68.83,68.85,10843.0,55.6385,55.695,55.5014,55.5176,10843.0
2020-03-09 12:25:00,68.91,68.91,68.54,68.54,26440.0,55.566,55.566,55.2676,55.2676,26440.0
2020-03-09 12:30:00,68.54,68.59,68.23,68.26,22069.0,55.2676,55.3079,55.0176,55.0418,22069.0
2020-03-09 12:35:00,68.28,68.51,68.11,68.51,11274.0,55.0579,55.2434,54.9209,55.2434,11274.0
2020-03-09 12:40:00,68.62,68.67,68.11,68.24,17673.0,55.3321,55.3724,54.9209,55.0257,17673.0
2020-03-09 12:45:00,68.27,68.38,68.08,68.24,15173.0,55.0499,55.1386,54.8967,55.0257,15173.0
2020-03-09 12:50:00,68.33,68.4,68.18,68.33,11365.0,55.0983,55.1547,54.9773,55.0983,11365.0
2020-03-09 12:55:00,68.31,68.42,68.03,68.08,19130.0,55.0821,55.1708,54.8564,54.8967,19130.0
2020-03-09 13:00:00,68.11,68.17,67.85,67.85,32131.0,54.9209,54.9692,54.7112,54.7112,32131.0
2020-03-09 13:05:00,67.78,68.01,67.46,67.78,24430.0,54.6548,54.8402,54.3967,54.6548,24430.0
2020-03-09 13:10:00,67.76,68.22,67.76,68.19,17177.0,54.6386,55.0096,54.6386,54.9854,17177.0
2020-03-09 13:15:00,68.15,68.15,67.81,67.86,12449.0,54.9531,54.9531,54.679,54.7193,12449.0
2020-03-09 13:20:00,67.81,67.84,67.57,67.71,10020.0,54.679,54.7032,54.4854,54.5983,10020.0
2020-03-09 13:25:00,67.72,67.76,67.42,67.49,13994.0,54.6064,54.6386,54.3645,54.4209,13994.0
2020-03-09 13:30:00,67.51,67.56,67.24,67.32,23089.0,54.4371,54.4774,54.2193,54.2838,23089.0
2020-03-09 13:35:00,67.33,67.36,67.0,67.01,21590.0,54.2919,54.3161,54.0258,54.0339,21590.0
2020-03-09 13:40:00,67.01,67.11,66.89,67.0,19102.0,54.0339,54.1145,53.9371,54.0258,19102.0
2020-03-09 13:45:00,67.03,67.41,66.98,67.26,15190.0,54.05,54.3564,54.0097,54.2355,15190.0
2020-03-09 13:50:00,67.24,67.24,66.84,66.84,25467.0,54.2193,54.2193,53.8968,53.8968,25467.0
2020-03-09 13:55:00,66.83,67.12,66.74,66.94,17867.0,53.8887,54.1226,53.8162,53.9774,17867.0
2020-03-09 14:00:00,66.95,66.99,66.5,66.63,29144.0,53.9855,54.0177,53.6226,53.7275,29144.0
2020-03-09 14:05:00,66.56,66.75,66.42,66.54,19260.0,53.671,53.8242,53.5581,53.6549,19260.0
2020-03-09 14:10:00,66.47,66.78,66.47,66.78,17945.0,53.5984,53.8484,53.5984,53.8484,17945.0
2020-03-09 14:15:00,66.78,67.19,66.78,66.91,17404.0,53.8484,54.179,53.8484,53.9532,17404.0
2020-03-09 14:20:00,66.91,67.03,66.66,66.66,20463.0,53.9532,54.05,53.7517,53.7517,20463.0
2020-03-09 14:25:00,66.66,66.66,66.43,66.51,17562.0,53.7517,53.7517,53.5662,53.6307,17562.0
2020-03-09 14:30:00,66.48,66.81,66.33,66.81,37300.0,53.6065,53.8726,53.4856,53.8726,37300.0
2020-03-09 14:35:00,66.75,66.96,66.54,66.79,22881.0,53.8242,53.9936,53.6549,53.8565,22881.0
2020-03-09 14:40:00,66.85,66.87,66.06,66.19,43609.0,53.9049,53.921,53.2678,53.3727,43609.0
2020-03-09 14:45:00,66.21,66.54,66.12,66.14,35845.0,53.3888,53.6549,53.3162,53.3323,35845.0
2020-03-09 14:50:00,66.15,66.77,66.13,66.55,45646.0,53.3404,53.8404,53.3243,53.663,45646.0
2020-03-09 14:55:00,66.56,66.86,66.52,66.52,46880.0,53.671,53.9129,53.6388,53.6388,46880.0
2020-03-09 15:00:00,66.53,67.05,66.48,66.92,33896.0,53.6468,54.0661,53.6065,53.9613,33896.0
2020-03-09 15:05:00,66.99,67.09,66.74,66.84,34067.0,54.0177,54.0984,53.8162,53.8968,34067.0
2020-03-09 15:10:00,66.78,66.83,66.48,66.48,21086.0,53.8484,53.8887,53.6065,53.6065,21086.0
2020-03-09 15:15:00,66.47,66.5,66.12,66.14,142284.0,53.5984,53.6226,53.3162,53.3323,142284.0
2020-03-09 15:20:00,66.14,67.06,66.11,67.0,53362.0,53.3323,54.0742,53.3082,54.0258,53362.0
2020-03-09 15:25:00,67.02,67.36,66.99,67.22,45902.0,54.0419,54.3161,54.0177,54.2032,45902.0
2020-03-09 15:30:00,67.22,67.23,66.83,66.99,64116.0,54.2032,54.2113,53.8887,54.0177,64116.0
2020-03-09 15:35:00,67.03,67.58,66.97,67.5,51694.0,54.05,54.4935,54.0016,54.429,51694.0
2020-03-09 15:40:00,67.53,67.62,67.32,67.47,74236.0,54.4532,54.5258,54.2838,54.4048,74236.0
2020-03-09 15:45:00,67.46,67.62,67.22,67.45,78424.0,54.3967,54.5258,54.2032,54.3887,78424.0
2020-03-09 15:50:00,67.42,67.54,67.16,67.38,184556.0,54.3645,54.4612,54.1548,54.3322,184556.0
2020-03-09 15:55:00,67.37,67.46,66.86,66.86,211668.0,54.3242,54.3967,53.9129,53.9129,211668.0
2020-03-10 09:30:00,69.39,70.61,69.29,70.0,67220.0,55.953,56.9368,55.8724,56.4449,67220.0
2020-03-10 09:35:00,69.98,70.4,69.09,69.5,33926.0,56.4288,56.7674,55.7111,56.0417,33926.0
2020-03-10 09:40:00,69.6,69.6,68.69,68.92,20707.0,56.1223,56.1223,55.3886,55.574,20707.0
2020-03-10 09:45:00,68.81,69.04,68.72,69.04,6947.0,55.4853,55.6708,55.4127,55.6708,6947.0
2020-03-10 09:50:00,68.98,69.2,68.81,69.14,11780.0,55.6224,55.7998,55.4853,55.7514,11780.0
2020-03-10 09:55:00,69.14,69.64,69.05,69.47,6873.0,55.7514,56.1546,55.6788,56.0175,6873.0
2020-03-10 10:00:00,69.44,70.0,69.25,69.96,10627.0,55.9933,56.4449,55.8401,56.4126,10627.0
2020-03-10 10:05:00,69.94,70.16,69.86,69.96,21248.0,56.3965,56.5739,56.332,56.4126,21248.0
2020-03-10 10:10:00,69.97,70.06,69.81,69.91,12708.0,56.4207,56.4933,56.2917,56.3723,12708.0
2020-03-10 10:15:00,69.92,70.03,69.53,69.57,17443.0,56.3804,56.4691,56.0659,56.0981,17443.0
2020-03-10 10:20:00,69.66,69.82,69.44,69.44,11940.0,56.1707,56.2997,55.9933,55.9933,11940.0
2020-03-10 10:25:00,69.44,69.45,69.05,69.07,10061.0,55.9933,56.0014,55.6788,55.695,10061.0
2020-03-10 10:30:00,69.11,69.15,68.9,68.99,22956.0,55.7272,55.7595,55.5579,55.6305,22956.0
2020-03-10 10:35:00,69.0,69.01,68.81,68.84,13653.0,55.6385,55.6466,55.4853,55.5095,13653.0
2020-03-10 10:40:00,68.85,68.89,68.72,68.82,15982.0,55.5176,55.5498,55.4127,55.4934,15982.0
2020-03-10 10:45:00,68.81,68.87,68.42,68.42,18066.0,55.4853,55.5337,55.1708,55.1708,18066.0
2020-03-10 10:50:00,68.38,68.54,68.36,68.42,36026.0,55.1386,55.2676,55.1225,55.1708,36026.0
2020-03-10 10:55:00,68.43,68.54,68.21,68.26,19789.0,55.1789,55.2676,55.0015,55.0418,19789.0
2020-03-10 11:00:00,68.26,68.37,68.12,68.13,22997.0,55.0418,55.1305,54.9289,54.937,22997.0
2020-03-10 11:05:00,68.11,68.44,68.0,68.35,21454.0,54.9209,55.187,54.8322,55.1144,21454.0
2020-03-10 11:10:00,68.29,68.32,68.01,68.01,26372.0,55.066,55.0902,54.8402,54.8402,26372.0
2020-03-10 11:15:00,68.01,68.03,67.63,67.64,13374.0,54.8402,54.8564,54.5338,54.5419,13374.0
2020-03-10 11:20:00,67.65,67.68,67.16,67.18,16176.0,54.5499,54.5741,54.1548,54.171,16176.0
2020-03-10 11:25:00,67.2,67.28,66.92,66.98,20823.0,54.1871,54.2516,53.9613,54.0097,20823.0
2020-03-10 11:30:00,67.0,67.0,66.43,66.69,27565.0,54.0258,54.0258,53.5662,53.7758,27565.0
2020-03-10 11:35:00,66.65,66.71,66.42,66.64,14448.0,53.7436,53.792,53.5581,53.7355,14448.0
2020-03-10 11:40:00,66.58,66.98,66.49,66.92,18127.0,53.6871,54.0097,53.6146,53.9613,18127.0
2020-03-10 11:45:00,66.92,67.4,66.92,67.33,17073.0,53.9613,54.3484,53.9613,54.2919,17073.0
2020-03-10 11:50:00,67.36,67.4,66.74,66.82,20148.0,54.3161,54.3484,53.8162,53.8807,20148.0
2020-03-10 11:55:00,66.83,67.08,66.77,66.93,9351.0,53.8887,54.0903,53.8404,53.9694,9351.0
2020-03-10 12:00:00,66.94,67.93,66.93,67.79,20546.0,53.9774,54.7757,53.9694,54.6628,20546.0
2020-03-10 12:05:00,67.79,67.88,67.61,67.7,12483.0,54.6628,54.7354,54.5177,54.5903,12483.0
2020-03-10 12:10:00,67.67,68.4,67.67,68.4,13105.0,54.5661,55.1547,54.5661,55.1547,13105.0
2020-03-10 12:15:00,68.33,68.55,68.29,68.44,14169.0,55.0983,55.2757,55.066,55.187,14169.0
2020-03-10 12:20:00,68.38,68.44,68.14,68.19,10162.0,55.1386,55.187,54.9451,54.9854,10162.0
2020-03-10 12:25:00,68.15,68.22,67.85,67.85,12725.0,54.9531,55.0096,54.7112,54.7112,12725.0
2020-03-10 12:30:00,67.81,67.81,67.23,67.37,17583.0,54.679,54.679,54.2113,54.3242,17583.0
2020-03-10 12:35:00,67.34,67.7,67.13,67.62,13737.0,54.3,54.5903,54.1306,54.5258,13737.0
2020-03-10 12:40:00,67.62,67.81,67.47,67.75,12573.0,54.5258,54.679,54.4048,54.6306,12573.0
2020-03-10 12:45:00,67.75,67.88,67.59,67.65,14576.0,54.6306,54.7354,54.5016,54.5499,14576.0
2020-03-10 12:50:00,67.65,67.83,67.48,67.83,12521.0,54.5499,54.6951,54.4129,54.6951,12521.0
2020-03-10 12:55:00,67.8,67.9,67.53,67.54,11974.0,54.6709,54.7515,54.4532,54.4612,11974.0
2020-03-10 13:00:00,67.58,67.58,67.14,67.22,13882.0,54.4935,54.4935,54.1387,54.2032,13882.0
2020-03-10 13:05:00,67.29,67.88,67.17,67.84,14137.0,54.2597,54.7354,54.1629,54.7032,14137.0
2020-03-10 13:10:00,67.89,68.08,67.67,68.03,23124.0,54.7435,54.8967,54.5661,54.8564,23124.0
2020-03-10 13:15:00,68.03,68.15,67.82,67.89,20502.0,54.8564,54.9531,54.687,54.7435,20502.0
2020-03-10 13:20:00,67.89,68.12,67.88,67.92,14415.0,54.7435,54.9289,54.7354,54.7677,14415.0
2020-03-10 13:25:00,67.91,67.91,67.64,67.85,13607.0,54.7596,54.7596,54.5419,54.7112,13607.0
2020-03-10 13:30:00,67.81,68.05,67.62,68.01,17091.0,54.679,54.8725,54.5258,54.8402,17091.0
2020-03-10 13:35:00,67.98,68.02,67.59,67.69,14434.0,54.816,54.8483,54.5016,54.5822,14434.0
2020-03-10 13:40:00,67.75,67.79,67.45,67.74,22785.0,54.6306,54.6628,54.3887,54.6225,22785.0
2020-03-10 13:45:00,67.79,67.79,67.27,67.28,15984.0,54.6628,54.6628,54.2435,54.2516,15984.0
2020-03-10 13:50:00,67.34,67.45,67.14,67.14,15894.0,54.3,54.3887,54.1387,54.1387,15894.0
2020-03-10 13:55:00,67.19,67.35,67.08,67.11,19683.0,54.179,54.308,54.0903,54.1145,19683.0
2020-03-10 14:00:00,67.11,67.19,66.88,67.1,18722.0,54.1145,54.179,53.929,54.1064,18722.0
2020-03-10 14:05:00,67.1,67.49,67.05,67.46,13766.0,54.1064,54.4209,54.0661,54.3967,13766.0
2020-03-10 14:10:00,67.43,67.87,67.43,67.83,17805.0,54.3725,54.7273,54.3725,54.6951,17805.0
2020-03-10 14:15:00,67.87,68.05,67.7,67.85,14279.0,54.7273,54.8725,54.5903,54.7112,14279.0
2020-03-10 14:20:00,67.86,68.01,67.57,67.57,18021.0,54.7193,54.8402,54.4854,54.4854,18021.0
2020-03-10 14:25:00,67.58,67.93,67.49,67.9,14477.0,54.4935,54.7757,54.4209,54.7515,14477.0
2020-03-10 14:30:00,67.92,68.19,67.77,68.15,20603.0,54.7677,54.9854,54.6467,54.9531,20603.0
2020-03-10 14:35:00,68.17,68.73,68.17,68.58,80980.0,54.9692,55.4208,54.9692,55.2999,80980.0
2020-03-10 14:40:00,68.56,68.88,68.55,68.74,37966.0,55.2837,55.5418,55.2757,55.4289,37966.0
2020-03-10 14:45:00,68.74,69.12,68.7,69.06,31048.0,55.4289,55.7353,55.3966,55.6869,31048.0
2020-03-10 14:50:00,69.05,69.05,68.73,68.95,20813.0,55.6788,55.6788,55.4208,55.5982,20813.0
2020-03-10 14:55:00,68.99,69.15,68.74,68.97,17726.0,55.6305,55.7595,55.4289,55.6143,17726.0
2020-03-10 15:00:00,69.0,69.5,69.0,69.5,22203.0,55.6385,56.0417,55.6385,56.0417,22203.0
2020-03-10 15:05:00,69.51,69.78,69.48,69.66,31672.0,56.0498,56.2675,56.0256,56.1707,31672.0
2020-03-10 15:10:00,69.67,69.97,69.64,69.82,21265.0,56.1788,56.4207,56.1546,56.2997,21265.0
2020-03-10 15:15:00,69.84,70.33,69.71,70.25,32503.0,56.3159,56.711,56.211,56.6465,32503.0
2020-03-10 15:20:00,70.26,70.35,70.11,70.16,27159.0,56.6545,56.7271,56.5336,56.5739,27159.0
2020-03-10 15:25:00,70.17,70.18,69.72,69.72,27288.0,56.582,56.59,56.2191,56.2191,27288.0
2020-03-10 15:30:00,69.71,69.81,69.41,69.46,29525.0,56.211,56.2917,55.9691,56.0094,29525.0
2020-03-10 15:35:00,69.48,69.61,69.2,69.51,69842.0,56.0256,56.1304,55.7998,56.0498,69842.0
2020-03-10 15:40:00,69.53,69.66,69.41,69.47,51083.0,56.0659,56.1707,55.9691,56.0175,51083.0
2020-03-10 15:45:00,69.47,70.0,69.47,69.94,44520.0,56.0175,56.4449,56.0175,56.3965,44520.0
2020-03-10 15:50:00,69.91,70.2,69.91,70.11,80299.0,56.3723,56.6061,56.3723,56.5336,80299.0
2020-03-10 15:55:00,70.12,70.13,69.85,70.12,136918.0,56.5416,56.5497,56.3239,56.5416,136918.0
2020-03-11 09:30:00,67.84,67.84,66.5,67.19,77234.0,54.7032,54.7032,53.6226,54.179,77234.0
2020-03-11 09:35:00,67.14,68.04,67.0,67.24,37564.0,54.1387,54.8644,54.0258,54.2193,37564.0
2020-03-11 09:40:00,67.25,67.25,66.59,66.65,30216.0,54.2274,54.2274,53.6952,53.7436,30216.0
2020-03-11 09:45:00,66.7,67.23,66.69,66.78,27747.0,53.7839,54.2113,53.7758,53.8484,27747.0
2020-03-11 09:50:00,66.67,67.02,66.36,66.77,16512.0,53.7597,54.0419,53.5097,53.8404,16512.0
2020-03-11 09:55:00,66.77,66.88,66.49,66.71,14846.0,53.8404,53.929,53.6146,53.792,14846.0
2020-03-11 10:00:00,66.87,67.03,66.41,66.61,19515.0,53.921,54.05,53.5501,53.7113,19515.0
2020-03-11 10:05:00,66.65,66.98,66.39,66.91,25030.0,53.7436,54.0097,53.5339,53.9532,25030.0
2020-03-11 10:10:00,66.92,66.96,66.55,66.72,18131.0,53.9613,53.9936,53.663,53.8,18131.0
2020-03-11 10:15:00,66.63,67.14,66.63,67.06,35860.0,53.7275,54.1387,53.7275,54.0742,35860.0
2020-03-11 10:20:00,67.07,67.15,66.71,66.86,31022.0,54.0823,54.1468,53.792,53.9129,31022.0
2020-03-11 10:25:00,66.86,66.98,66.47,66.61,29548.0,53.9129,54.0097,53.5984,53.7113,29548.0
2020-03-11 10:30:00,66.68,66.68,66.25,66.56,20476.0,53.7678,53.7678,53.421,53.671,20476.0
2020-03-11 10:35:00,66.5,66.5,66.03,66.12,42035.0,53.6226,53.6226,53.2436,53.3162,42035.0
2020-03-11 10:40:00,66.09,66.39,65.9,65.9,31644.0,53.292,53.5339,53.1388,53.1388,31644.0
2020-03-11 10:45:00,65.92,66.44,65.86,65.91,14767.0,53.1549,53.5743,53.1066,53.1469,14767.0
2020-03-11 10:50:00,65.89,66.2,65.8,65.88,16195.0,53.1308,53.3807,53.0582,53.1227,16195.0
2020-03-11 10:55:00,65.8,66.42,65.52,66.17,18856.0,53.0582,53.5581,52.8324,53.3565,18856.0
2020-03-11 11:00:00,66.14,66.33,65.79,65.85,20874.0,53.3323,53.4856,53.0501,53.0985,20874.0
2020-03-11 11:05:00,65.9,66.11,65.69,66.03,13484.0,53.1388,53.3082,52.9695,53.2436,13484.0
2020-03-11 11:10:00,66.04,66.04,65.64,65.64,11930.0,53.2517,53.2517,52.9292,52.9292,11930.0
2020-03-11 11:15:00,65.7,65.7,65.18,65.35,15370.0,52.9775,52.9775,52.5582,52.6953,15370.0
2020-03-11 11:20:00,65.31,65.37,64.99,65.03,18449.0,52.6631,52.7115,52.405,52.4373,18449.0
2020-03-11 11:25:00,65.09,65.67,65.02,65.62,22027.0,52.4857,52.9534,52.4292,52.913,22027.0
2020-03-11 11:30:00,65.62,65.84,65.39,65.84,23316.0,52.913,53.0904,52.7276,53.0904,23316.0
2020-03-11 11:35:00,65.8,66.21,65.66,66.03,18265.0,53.0582,53.3888,52.9453,53.2436,18265.0
2020-03-11 11:40:00,66.08,66.09,65.76,65.84,14337.0,53.284,53.292,53.0259,53.0904,14337.0
2020-03-11 11:45:00,65.9,65.95,65.46,65.59,18123.0,53.1388,53.1791,52.784,52.8889,18123.0
2020-03-11 11:50:00,65.53,65.81,65.42,65.46,22453.0,52.8405,53.0662,52.7518,52.784,22453.0
2020-03-11 11:55:00,65.44,65.7,65.2,65.58,20334.0,52.7679,52.9775,52.5744,52.8808,20334.0
2020-03-11 12:00:00,65.57,65.78,65.34,65.78,9656.0,52.8727,53.0421,52.6873,53.0421,9656.0
2020-03-11 12:05:00,65.8,65.93,65.63,65.87,10200.0,53.0582,53.163,52.9211,53.1146,10200.0
2020-03-11 12:10:00,65.84,66.03,65.74,65.97,15241.0,53.0904,53.2436,53.0098,53.1953,15241.0
2020-03-11 12:15:00,65.99,66.35,65.99,66.26,11250.0,53.2114,53.5017,53.2114,53.4291,11250.0
2020-03-11 12:20:00,66.23,66.36,66.03,66.15,22628.0,53.4049,53.5097,53.2436,53.3404,22628.0
2020-03-11 12:25:00,66.11,66.27,65.89,66.05,24053.0,53.3082,53.4372,53.1308,53.2598,24053.0
2020-03-11 12:30:00,66.0,66.16,65.79,65.92,19706.0,53.2195,53.3485,53.0501,53.1549,19706.0
2020-03-11 12:35:00,65.92,65.95,65.58,65.58,9639.0,53.1549,53.1791,52.8808,52.8808,9639.0
2020-03-11 12:40:00,65.62,65.72,65.31,65.46,17012.0,52.913,52.9937,52.6631,52.784,17012.0
2020-03-11 12:45:00,65.5,65.83,65.48,65.68,17713.0,52.8163,53.0824,52.8002,52.9614,17713.0
2020-03-11 12:50:00,65.72,65.99,65.6,65.71,12045.0,52.9937,53.2114,52.8969,52.9856,12045.0
2020-03-11 12:55:00,65.7,65.86,65.52,65.84,15834.0,52.9775,53.1066,52.8324,53.0904,15834.0
2020-03-11 13:00:00,65.81,65.81,65.35,65.43,18983.0,53.0662,53.0662,52.6953,52.7598,18983.0
2020-03-11 13:05:00,65.41,65.48,65.2,65.31,15642.0,52.7437,52.8002,52.5744,52.6631,15642.0
2020-03-11 13:10:00,65.34,65.5,65.27,65.27,38577.0,52.6873,52.8163,52.6308,52.6308,38577.0
2020-03-11 13:15:00,65.22,65.49,65.22,65.27,17041.0,52.5905,52.8082,52.5905,52.6308,17041.0
2020-03-11 13:20:00,65.31,65.44,65.12,65.13,16856.0,52.6631,52.7679,52.5099,52.5179,16856.0
2020-03-11 13:25:00,65.16,65.68,65.16,65.41,29615.0,52.5421,52.9614,52.5421,52.7437,29615.0
2020-03-11 13:30:00,65.37,65.62,65.2,65.23,12385.0,52.7115,52.913,52.5744,52.5986,12385.0
2020-03-11 13:35:00,65.24,65.26,64.92,64.97,16247.0,52.6066,52.6228,52.3486,52.3889,16247.0
2020-03-11 13:40:00,64.93,65.09,64.77,65.03,51878.0,52.3567,52.4857,52.2276,52.4373,51878.0
2020-03-11 13:45:00,64.99,65.49,64.99,65.4,31455.0,52.405,52.8082,52.405,52.7356,31455.0
2020-03-11 13:50:00,65.31,65.31,65.03,65.2,21850.0,52.6631,52.6631,52.4373,52.5744,21850.0
2020-03-11 13:55:00,65.24,65.61,65.19,65.5,30793.0,52.6066,52.905,52.5663,52.8163,30793.0
2020-03-11 14:00:00,65.54,65.62,65.14,65.19,41074.0,52.8485,52.913,52.526,52.5663,41074.0
2020-03-11 14:05:00,65.21,65.41,65.07,65.18,33483.0,52.5824,52.7437,52.4695,52.5582,33483.0
2020-03-11 14:10:00,65.2,65.23,64.92,64.92,15497.0,52.5744,52.5986,52.3486,52.3486,15497.0
2020-03-11 14:15:00,64.94,65.11,64.89,64.94,15546.0,52.3647,52.5018,52.3244,52.3647,15546.0
2020-03-11 14:20:00,64.98,65.06,64.92,65.03,11492.0,52.397,52.4615,52.3486,52.4373,11492.0
2020-03-11 14:25:00,65.03,65.26,64.91,64.91,11930.0,52.4373,52.6228,52.3405,52.3405,11930.0
2020-03-11 14:30:00,64.98,65.38,64.93,64.98,19760.0,52.397,52.7195,52.3567,52.397,19760.0
2020-03-11 14:35:00,65.02,65.28,64.97,65.24,15853.0,52.4292,52.6389,52.3889,52.6066,15853.0
2020-03-11 14:40:00,65.21,65.54,65.06,65.11,17890.0,52.5824,52.8485,52.4615,52.5018,17890.0
2020-03-11 14:45:00,65.16,65.44,65.0,65.04,19527.0,52.5421,52.7679,52.4131,52.4454,19527.0
2020-03-11 14:50:00,65.04,65.18,64.82,64.97,15564.0,52.4454,52.5582,52.268,52.3889,15564.0
2020-03-11 14:55:00,64.96,65.12,64.66,64.8,83460.0,52.3808,52.5099,52.1389,52.2518,83460.0
2020-03-11 15:00:00,64.84,64.93,64.33,64.34,91326.0,52.2841,52.3567,51.8728,51.8809,91326.0
2020-03-11 15:05:00,64.39,64.39,64.0,64.12,33815.0,51.9212,51.9212,51.6067,51.7035,33815.0
2020-03-11 15:10:00,64.14,64.32,63.94,63.97,22200.0,51.7196,51.8648,51.5584,51.5826,22200.0
2020-03-11 15:15:00,63.94,64.31,63.93,64.16,32432.0,51.5584,51.8567,51.5503,51.7358,32432.0
2020-03-11 15:20:00,64.15,64.18,63.84,63.91,31808.0,51.7277,51.7519,51.4777,51.5342,31808.0
2020-03-11 15:25:00,63.92,64.41,63.9,64.29,35397.0,51.5422,51.9374,51.5261,51.8406,35397.0
2020-03-11 15:30:00,64.26,65.04,64.22,64.81,51133.0,51.8164,52.4454,51.7841,52.2599,51133.0
2020-03-11 15:35:00,64.87,65.14,64.71,65.03,44695.0,52.3083,52.526,52.1793,52.4373,44695.0
2020-03-11 15:40:00,65.01,65.34,64.97,65.12,55141.0,52.4212,52.6873,52.3889,52.5099,55141.0
2020-03-11 15:45:00,65.19,65.4,64.99,65.2,95872.0,52.5663,52.7356,52.405,52.5744,95872.0
2020-03-11 15:50:00,65.25,65.57,64.01,65.28,182640.0,52.6147,52.8727,51.6148,52.6389,182640.0
2020-03-11 15:55:00,65.28,65.7,65.27,65.37,217673.0,52.6389,52.9775,52.6308,52.7115,217673.0
2020-03-12 09:30:00,59.99,59.99,58.37,59.51,107092.0,48.3733,48.3733,47.067,47.9862,107092.0
2020-03-12 09:35:00,59.5,59.5,59.12,59.12,2939.0,47.9781,47.9781,47.6717,47.6717,2939.0
2020-03-12 09:40:00,59.12,59.12,59.12,59.12,0.0,47.6717,47.6717,47.6717,47.6717,0.0
2020-03-12 09:45:00,59.12,59.12,59.12,59.12,0.0,47.6717,47.6717,47.6717,47.6717,0.0
2020-03-12 09:50:00,57.53,59.0,57.53,58.12,47541.0,46.3896,47.575,46.3896,46.8654,47541.0
2020-03-12 09:55:00,58.12,60.14,58.1,60.14,34990.0,46.8654,48.4942,46.8492,48.4942,34990.0
2020-03-12 10:00:00,59.93,60.24,59.17,59.3,71580.0,48.3249,48.5748,47.712,47.8169,71580.0
2020-03-12 10:05:00,59.45,59.69,59.29,59.51,43362.0,47.9378,48.1314,47.8088,47.9862,43362.0
2020-03-12 10:10:00,59.45,59.73,59.11,59.21,44656.0,47.9378,48.1636,47.6637,47.7443,44656.0
2020-03-12 10:15:00,59.3,59.4,58.52,58.63,45703.0,47.8169,47.8975,47.1879,47.2766,45703.0
2020-03-12 10:20:00,58.68,58.86,58.3,58.75,63642.0,47.3169,47.4621,47.0105,47.3734,63642.0
2020-03-12 10:25:00,58.82,58.93,58.62,58.67,17997.0,47.4298,47.5185,47.2686,47.3089,17997.0
2020-03-12 10:30:00,58.64,59.09,58.39,58.62,29624.0,47.2847,47.6475,47.0831,47.2686,29624.0
2020-03-12 10:35:00,58.54,58.65,58.31,58.49,23616.0,47.204,47.2927,47.0186,47.1637,23616.0
2020-03-12 10:40:00,58.47,58.59,57.92,57.92,50848.0,47.1476,47.2444,46.7041,46.7041,50848.0
2020-03-12 10:45:00,57.88,58.06,56.89,57.24,48382.0,46.6719,46.817,45.8736,46.1558,48382.0
2020-03-12 10:50:00,57.23,57.96,56.97,57.93,19827.0,46.1477,46.7364,45.9381,46.7122,19827.0
2020-03-12 10:55:00,57.93,58.13,57.62,57.62,81520.0,46.7122,46.8734,46.4622,46.4622,81520.0
2020-03-12 11:00:00,57.57,57.75,57.04,57.33,27181.0,46.4219,46.567,45.9945,46.2284,27181.0
2020-03-12 11:05:00,57.37,57.42,57.07,57.17,13781.0,46.2606,46.3009,46.0187,46.0993,13781.0
2020-03-12 11:10:00,57.19,57.19,56.5,56.67,17009.0,46.1155,46.1155,45.5591,45.6962,17009.0
2020-03-12 11:15:00,56.7,56.88,56.17,56.17,29994.0,45.7204,45.8655,45.293,45.293,29994.0
2020-03-12 11:20:00,56.15,56.32,55.82,56.2,46996.0,45.2769,45.4139,45.0108,45.3172,46996.0
2020-03-12 11:25:00,56.19,56.34,56.14,56.19,18368.0,45.3091,45.4301,45.2688,45.3091,18368.0
2020-03-12 11:30:00,56.22,56.24,55.87,55.91,49550.0,45.3333,45.3494,45.0511,45.0833,49550.0
2020-03-12 11:35:00,55.99,56.14,55.83,55.93,18648.0,45.1478,45.2688,45.0188,45.0995,18648.0
2020-03-12 11:40:00,55.95,56.02,55.79,55.94,21448.0,45.1156,45.172,44.9866,45.1075,21448.0
2020-03-12 11:45:00,55.94,55.98,55.81,55.82,14551.0,45.1075,45.1398,45.0027,45.0108,14551.0
2020-03-12 11:50:00,55.82,55.82,55.2,55.34,33626.0,45.0108,45.0108,44.5108,44.6237,33626.0
2020-03-12 11:55:00,55.34,55.49,55.27,55.33,39627.0,44.6237,44.7447,44.5673,44.6156,39627.0
2020-03-12 12:00:00,55.33,55.51,55.27,55.49,42093.0,44.6156,44.7608,44.5673,44.7447,42093.0
2020-03-12 12:05:00,55.5,55.99,55.48,55.97,34144.0,44.7527,45.1478,44.7366,45.1317,34144.0
2020-03-12 12:10:00,55.95,56.06,55.87,55.95,44656.0,45.1156,45.2043,45.0511,45.1156,44656.0
2020-03-12 12:15:00,55.95,56.14,55.83,55.85,28613.0,45.1156,45.2688,45.0188,45.0349,28613.0
2020-03-12 12:20:00,55.83,56.53,55.76,56.47,37602.0,45.0188,45.5833,44.9624,45.5349,37602.0
2020-03-12 12:25:00,56.44,56.7,56.37,56.55,38532.0,45.5107,45.7204,45.4543,45.5994,38532.0
2020-03-12 12:30:00,56.55,56.6,56.48,56.6,24649.0,45.5994,45.6397,45.543,45.6397,24649.0
2020-03-12 12:35:00,56.59,56.68,56.42,56.5,44320.0,45.6317,45.7042,45.4946,45.5591,44320.0
2020-03-12 12:40:00,56.5,56.5,56.19,56.36,16597.0,45.5591,45.5591,45.3091,45.4462,16597.0
2020-03-12 12:45:00,56.38,56.61,56.36,56.49,20109.0,45.4623,45.6478,45.4462,45.551,20109.0
2020-03-12 12:50:00,56.48,57.88,56.42,57.51,31238.0,45.543,46.6719,45.4946,46.3735,31238.0
2020-03-12 12:55:00,57.5,58.73,57.38,58.37,66465.0,46.3654,47.3573,46.2687,47.067,66465.0
2020-03-12 13:00:00,58.37,59.4,57.83,59.33,38266.0,47.067,47.8975,46.6315,47.8411,38266.0
2020-03-12 13:05:00,59.48,59.64,58.79,59.19,23401.0,47.962,48.091,47.4056,47.7282,23401.0
2020-03-12 13:10:00,59.15,59.24,57.82,57.97,27229.0,47.6959,47.7685,46.6235,46.7444,27229.0
2020-03-12 13:15:00,58.04,58.25,57.76,57.97,24717.0,46.8009,46.9702,46.5751,46.7444,24717.0
2020-03-12 13:20:00,57.99,58.21,57.77,57.97,22625.0,46.7605,46.9379,46.5832,46.7444,22625.0
2020-03-12 13:25:00,57.97,58.04,57.86,57.98,18575.0,46.7444,46.8009,46.6557,46.7525,18575.0
2020-03-12 13:30:00,57.97,58.19,57.66,57.69,18561.0,46.7444,46.9218,46.4945,46.5186,18561.0
2020-03-12 13:35:00,57.69,57.69,56.94,57.04,18921.0,46.5186,46.5186,45.9139,45.9945,18921.0
2020-03-12 13:40:00,56.96,57.11,56.88,57.01,14602.0,45.93,46.051,45.8655,45.9703,14602.0
2020-03-12 13:45:00,57.01,57.59,56.93,57.52,18836.0,45.9703,46.438,45.9058,46.3816,18836.0
2020-03-12 13:50:00,57.49,57.69,57.21,57.29,17836.0,46.3574,46.5186,46.1316,46.1961,17836.0
2020-03-12 13:55:00,57.22,57.77,57.15,57.76,14289.0,46.1397,46.5832,46.0832,46.5751,14289.0
2020-03-12 14:00:00,57.76,57.88,57.26,57.48,31502.0,46.5751,46.6719,46.1719,46.3493,31502.0
2020-03-12 14:05:00,57.51,57.68,57.29,57.37,17280.0,46.3735,46.5106,46.1961,46.2606,17280.0
2020-03-12 14:10:00,57.4,57.46,56.86,57.08,17941.0,46.2848,46.3332,45.8494,46.0268,17941.0
2020-03-12 14:15:00,57.07,57.22,56.87,56.92,14669.0,46.0187,46.1397,45.8574,45.8977,14669.0
2020-03-12 14:20:00,56.92,57.05,56.78,56.83,25892.0,45.8977,46.0026,45.7849,45.8252,25892.0
2020-03-12 14:25:00,56.83,57.08,56.77,56.93,25896.0,45.8252,46.0268,45.7768,45.9058,25896.0
2020-03-12 14:30:00,56.92,57.04,56.75,56.89,16639.0,45.8977,45.9945,45.7607,45.8736,16639.0
2020-03-12 14:35:00,56.89,56.93,56.64,56.76,21388.0,45.8736,45.9058,45.672,45.7687,21388.0
2020-03-12 14:40:00,56.76,56.99,56.63,56.76,32557.0,45.7687,45.9542,45.6639,45.7687,32557.0
2020-03-12 14:45:00,56.75,57.21,56.59,57.15,25851.0,45.7607,46.1316,45.6317,46.0832,25851.0
2020-03-12 14:50:00,57.12,57.33,56.78,56.78,39784.0,46.059,46.2284,45.7849,45.7849,39784.0
2020-03-12 14:55:00,56.84,56.93,56.62,56.63,44436.0,45.8332,45.9058,45.6558,45.6639,44436.0
2020-03-12 15:00:00,56.67,56.8,56.63,56.66,23816.0,45.6962,45.801,45.6639,45.6881,23816.0
2020-03-12 15:05:00,56.67,56.89,56.5,56.82,29918.0,45.6962,45.8736,45.5591,45.8171,29918.0
2020-03-12 15:10:00,56.78,57.01,56.63,56.63,27772.0,45.7849,45.9703,45.6639,45.6639,27772.0
2020-03-12 15:15:00,56.63,56.63,56.5,56.52,26123.0,45.6639,45.6639,45.5591,45.5752,26123.0
2020-03-12 15:20:00,56.53,56.84,56.5,56.54,31426.0,45.5833,45.8332,45.5591,45.5913,31426.0
2020-03-12 15:25:00,56.53,56.62,56.5,56.51,33946.0,45.5833,45.6558,45.5591,45.5671,33946.0
2020-03-12 15:30:00,56.5,56.61,56.35,56.36,46158.0,45.5591,45.6478,45.4381,45.4462,46158.0
2020-03-12 15:35:00,56.33,56.5,56.25,56.4,40896.0,45.422,45.5591,45.3575,45.4784,40896.0
2020-03-12 15:40:00,56.39,56.8,56.05,56.07,59593.0,45.4704,45.801,45.1962,45.2123,59593.0
2020-03-12 15:45:00,56.08,56.35,55.87,56.31,70752.0,45.2204,45.4381,45.0511,45.4059,70752.0
2020-03-12 15:50:00,56.31,56.65,55.91,56.01,148050.0,45.4059,45.68,45.0833,45.164,148050.0
2020-03-12 15:55:00,56.01,56.01,55.37,55.39,236170.0,45.164,45.164,44.6479,44.664,236170.0
2020-03-13 09:30:00,59.01,59.67,58.72,58.73,80125.0,47.583,48.1152,47.3492,47.3573,80125.0
2020-03-13 09:35:00,58.63,58.73,57.11,57.22,25383.0,47.2766,47.3573,46.051,46.1397,25383.0
2020-03-13 09:40:00,56.9,56.93,56.51,56.69,35682.0,45.8816,45.9058,45.5671,45.7123,35682.0
2020-03-13 09:45:00,56.7,57.06,56.52,56.99,37616.0,45.7204,46.0106,45.5752,45.9542,37616.0
2020-03-13 09:50:00,57.04,57.04,56.59,56.66,32883.0,45.9945,45.9945,45.6317,45.6881,32883.0
2020-03-13 09:55:00,56.6,56.76,56.0,56.12,116419.0,45.6397,45.7687,45.1559,45.2527,116419.0
2020-03-13 10:00:00,56.05,56.97,55.77,56.93,89337.0,45.1962,45.9381,44.9704,45.9058,89337.0
2020-03-13 10:05:00,56.93,57.49,56.87,57.44,24816.0,45.9058,46.3574,45.8574,46.3171,24816.0
2020-03-13 10:10:00,57.44,57.76,57.39,57.58,24680.0,46.3171,46.5751,46.2767,46.4299,24680.0
2020-03-13 10:15:00,57.57,58.28,57.49,58.23,33059.0,46.4219,46.9944,46.3574,46.9541,33059.0
2020-03-13 10:20:00,58.23,58.4,58.09,58.28,11782.0,46.9541,47.0912,46.8412,46.9944,11782.0
2020-03-13 10:25:00,58.3,58.44,57.51,57.53,39606.0,47.0105,47.1234,46.3735,46.3896,39606.0
2020-03-13 10:30:00,57.48,57.63,57.28,57.41,26111.0,46.3493,46.4703,46.188,46.2929,26111.0
2020-03-13 10:35:00,57.46,57.46,57.07,57.12,17766.0,46.3332,46.3332,46.0187,46.059,17766.0
2020-03-13 10:40:00,57.17,57.35,57.02,57.04,17836.0,46.0993,46.2445,45.9784,45.9945,17836.0
2020-03-13 10:45:00,57.04,57.16,56.88,57.02,30658.0,45.9945,46.0913,45.8655,45.9784,30658.0
2020-03-13 10:50:00,57.05,57.14,56.71,56.72,18492.0,46.0026,46.0751,45.7284,45.7365,18492.0
2020-03-13 10:55:00,56.73,56.73,55.87,56.14,48525.0,45.7445,45.7445,45.0511,45.2688,48525.0
2020-03-13 11:00:00,56.16,56.56,56.03,56.33,91198.0,45.2849,45.6075,45.1801,45.422,91198.0
2020-03-13 11:05:00,56.32,56.38,56.1,56.32,76465.0,45.4139,45.4623,45.2365,45.4139,76465.0
2020-03-13 11:10:00,56.37,56.46,56.1,56.43,20015.0,45.4543,45.5268,45.2365,45.5026,20015.0
2020-03-13 11:15:00,56.39,56.46,56.02,56.12,19164.0,45.4704,45.5268,45.172,45.2527,19164.0
2020-03-13 11:20:00,56.16,56.35,55.92,55.97,21029.0,45.2849,45.4381,45.0914,45.1317,21029.0
2020-03-13 11:25:00,56.01,56.14,55.5,55.54,19412.0,45.164,45.2688,44.7527,44.785,19412.0
2020-03-13 11:30:00,55.51,55.57,54.59,54.59,31705.0,44.7608,44.8092,44.0189,44.0189,31705.0
2020-03-13 11:35:00,54.59,55.21,54.55,54.97,18020.0,44.0189,44.5189,43.9867,44.3254,18020.0
2020-03-13 11:40:00,54.99,55.04,54.52,54.59,33234.0,44.3415,44.3818,43.9625,44.0189,33234.0
2020-03-13 11:45:00,54.64,54.8,54.39,54.55,18411.0,44.0593,44.1883,43.8577,43.9867,18411.0
2020-03-13 11:50:00,54.51,55.1,54.48,55.1,21339.0,43.9544,44.4302,43.9302,44.4302,21339.0
2020-03-13 11:55:00,55.06,55.61,55.06,55.4,15260.0,44.3979,44.8414,44.3979,44.6721,15260.0
2020-03-13 12:00:00,55.43,55.55,54.97,55.01,12912.0,44.6963,44.793,44.3254,44.3576,12912.0
2020-03-13 12:05:00,55.04,55.48,54.98,55.47,19455.0,44.3818,44.7366,44.3334,44.7285,19455.0
2020-03-13 12:10:00,55.44,55.69,55.39,55.68,22270.0,44.7043,44.9059,44.664,44.8979,22270.0
2020-03-13 12:15:00,55.68,55.87,55.49,55.75,20481.0,44.8979,45.0511,44.7447,44.9543,20481.0
2020-03-13 12:20:00,55.78,55.95,55.76,55.79,28091.0,44.9785,45.1156,44.9624,44.9866,28091.0
2020-03-13 12:25:00,55.75,55.97,55.74,55.86,21060.0,44.9543,45.1317,44.9463,45.043,21060.0
2020-03-13 12:30:00,55.85,56.58,55.82,56.53,23550.0,45.0349,45.6236,45.0108,45.5833,23550.0
2020-03-13 12:35:00,56.55,56.75,56.44,56.74,20114.0,45.5994,45.7607,45.5107,45.7526,20114.0
2020-03-13 12:40:00,56.76,57.08,56.75,57.0,19922.0,45.7687,46.0268,45.7607,45.9623,19922.0
2020-03-13 12:45:00,57.03,57.12,56.85,56.92,27076.0,45.9864,46.059,45.8413,45.8977,27076.0
2020-03-13 12:50:00,56.9,57.11,56.7,56.7,18269.0,45.8816,46.051,45.7204,45.7204,18269.0
2020-03-13 12:55:00,56.7,56.88,56.49,56.53,12113.0,45.7204,45.8655,45.551,45.5833,12113.0
2020-03-13 13:00:00,56.48,56.72,56.34,56.35,18911.0,45.543,45.7365,45.4301,45.4381,18911.0
2020-03-13 13:05:00,56.35,56.37,56.2,56.31,15787.0,45.4381,45.4543,45.3172,45.4059,15787.0
2020-03-13 13:10:00,56.3,56.81,56.28,56.81,22085.0,45.3978,45.8091,45.3817,45.8091,22085.0
2020-03-13 13:15:00,56.86,56.99,56.8,56.82,19334.0,45.8494,45.9542,45.801,45.8171,19334.0
2020-03-13 13:20:00,56.84,57.26,56.81,57.26,36741.0,45.8332,46.1719,45.8091,46.1719,36741.0
2020-03-13 13:25:00,57.26,57.52,57.25,57.43,29801.0,46.1719,46.3816,46.1638,46.309,29801.0
2020-03-13 13:30:00,57.43,57.7,57.37,57.37,20796.0,46.309,46.5267,46.2606,46.2606,20796.0
2020-03-13 13:35:00,57.37,57.41,56.35,56.8,58158.0,46.2606,46.2929,45.4381,45.801,58158.0
2020-03-13 13:40:00,56.8,57.3,56.74,57.28,22823.0,45.801,46.2042,45.7526,46.188,22823.0
2020-03-13 13:45:00,57.29,57.87,57.27,57.85,20133.0,46.1961,46.6638,46.18,46.6477,20133.0
2020-03-13 13:50:00,57.85,58.2,57.75,57.75,38396.0,46.6477,46.9299,46.567,46.567,38396.0
2020-03-13 13:55:00,57.76,57.76,57.15,57.37,27417.0,46.5751,46.5751,46.0832,46.2606,27417.0
2020-03-13 14:00:00,57.39,57.48,56.96,57.26,19992.0,46.2767,46.3493,45.93,46.1719,19992.0
2020-03-13 14:05:00,57.3,57.42,56.7,56.89,14905.0,46.2042,46.3009,45.7204,45.8736,14905.0
2020-03-13 14:10:00,56.95,57.17,56.93,56.99,41956.0,45.9219,46.0993,45.9058,45.9542,41956.0
2020-03-13 14:15:00,56.93,57.33,56.93,57.16,43128.0,45.9058,46.2284,45.9058,46.0913,43128.0
2020-03-13 14:20:00,57.17,57.34,57.08,57.33,17435.0,46.0993,46.2364,46.0268,46.2284,17435.0
2020-03-13 14:25:00,57.33,57.33,57.07,57.13,16753.0,46.2284,46.2284,46.0187,46.0671,16753.0
2020-03-13 14:30:00,57.12,57.25,56.98,57.2,15630.0,46.059,46.1638,45.9461,46.1235,15630.0
2020-03-13 14:35:00,57.25,57.33,56.99,57.03,29713.0,46.1638,46.2284,45.9542,45.9864,29713.0
2020-03-13 14:40:00,57.05,57.64,56.96,57.51,25545.0,46.0026,46.4783,45.93,46.3735,25545.0
2020-03-13 14:45:00,57.53,57.58,57.17,57.3,19794.0,46.3896,46.4299,46.0993,46.2042,19794.0
2020-03-13 14:50:00,57.27,57.5,57.07,57.47,20884.0,46.18,46.3654,46.0187,46.3412,20884.0
2020-03-13 14:55:00,57.46,57.58,57.38,57.4,17083.0,46.3332,46.4299,46.2687,46.2848,17083.0
2020-03-13 15:00:00,57.4,57.77,57.36,57.72,31539.0,46.2848,46.5832,46.2525,46.5428,31539.0
2020-03-13 15:05:00,57.76,57.88,57.46,57.64,31928.0,46.5751,46.6719,46.3332,46.4783,31928.0
2020-03-13 15:10:00,57.64,57.78,57.37,57.59,31450.0,46.4783,46.5912,46.2606,46.438,31450.0
2020-03-13 15:15:00,57.63,57.83,57.42,57.48,32802.0,46.4703,46.6315,46.3009,46.3493,32802.0
2020-03-13 15:20:00,57.43,57.51,57.24,57.35,35665.0,46.309,46.3735,46.1558,46.2445,35665.0
2020-03-13 15:25:00,57.37,57.7,57.35,57.51,34242.0,46.2606,46.5267,46.2445,46.3735,34242.0
2020-03-13 15:30:00,57.5,57.57,56.43,56.83,45053.0,46.3654,46.4219,45.5026,45.8252,45053.0
2020-03-13 15:35:00,56.78,57.9,56.5,57.86,48858.0,45.7849,46.688,45.5591,46.6557,48858.0
2020-03-13 15:40:00,57.8,58.99,57.75,58.8,87666.0,46.6073,47.5669,46.567,47.4137,87666.0
2020-03-13 15:45:00,58.8,59.85,58.8,59.79,94469.0,47.4137,48.2604,47.4137,48.212,94469.0
2020-03-13 15:50:00,59.82,61.48,59.76,60.87,229283.0,48.2362,49.5747,48.1878,49.0829,229283.0
2020-03-13 15:55:00,60.86,61.47,60.62,61.05,359103.0,49.0748,49.5667,48.8813,49.228,359103.0
2020-03-16 09:30:00,54.0,54.0,54.0,54.0,1499.0,43.5432,43.5432,43.5432,43.5432,1499.0
2020-03-16 09:35:00,54.0,54.0,54.0,54.0,0.0,43.5432,43.5432,43.5432,43.5432,0.0
2020-03-16 09:40:00,54.0,54.0,54.0,54.0,0.0,43.5432,43.5432,43.5432,43.5432,0.0
2020-03-16 09:45:00,55.35,55.35,50.07,50.2,164664.0,44.6318,44.6318,40.3742,40.479,164664.0
2020-03-16 09:50:00,50.2,51.1,49.74,51.03,149507.0,40.479,41.2048,40.1081,41.1483,149507.0
2020-03-16 09:55:00,51.32,51.81,49.82,49.83,124605.0,41.3822,41.7773,40.1726,40.1807,124605.0
2020-03-16 10:00:00,49.83,49.99,49.01,49.01,43011.0,40.1807,40.3097,39.5195,39.5195,43011.0
2020-03-16 10:05:00,49.04,49.79,49.01,49.79,44022.0,39.5437,40.1484,39.5195,40.1484,44022.0
2020-03-16 10:10:00,49.8,51.11,49.66,51.11,54073.0,40.1565,41.2128,40.0436,41.2128,54073.0
2020-03-16 10:15:00,51.11,51.92,51.0,51.07,175495.0,41.2128,41.866,41.1241,41.1806,175495.0
2020-03-16 10:20:00,51.05,51.65,50.89,51.36,39233.0,41.1644,41.6483,41.0354,41.4144,39233.0
2020-03-16 10:25:00,51.36,52.07,51.31,51.71,50645.0,41.4144,41.9869,41.3741,41.6966,50645.0
2020-03-16 10:30:00,51.7,52.67,51.7,52.5,80854.0,41.6886,42.4707,41.6886,42.3337,80854.0
2020-03-16 10:35:00,52.54,52.71,52.12,52.57,37407.0,42.3659,42.503,42.0272,42.3901,37407.0
2020-03-16 10:40:00,52.69,52.93,52.12,52.14,55187.0,42.4869,42.6804,42.0272,42.0434,55187.0
2020-03-16 10:45:00,52.07,52.87,52.07,52.7,39421.0,41.9869,42.632,41.9869,42.4949,39421.0
2020-03-16 10:50:00,52.63,52.7,52.3,52.34,74274.0,42.4385,42.4949,42.1724,42.2046,74274.0
2020-03-16 10:55:00,52.3,52.33,51.18,51.73,59101.0,42.1724,42.1966,41.2693,41.7128,59101.0
2020-03-16 11:00:00,51.71,52.3,51.51,52.11,19509.0,41.6966,42.1724,41.5354,42.0192,19509.0
2020-03-16 11:05:00,52.16,52.9,52.1,52.63,62221.0,42.0595,42.6562,42.0111,42.4385,62221.0
2020-03-16 11:10:00,52.66,53.22,52.66,53.1,31746.0,42.4627,42.9142,42.4627,42.8175,31746.0
2020-03-16 11:15:00,53.09,53.65,53.09,53.59,52830.0,42.8094,43.261,42.8094,43.2126,52830.0
2020-03-16 11:20:00,53.59,54.11,53.53,53.83,101936.0,43.2126,43.6319,43.1642,43.4061,101936.0
2020-03-16 11:25:00,53.81,54.39,53.57,54.29,79274.0,43.39,43.8577,43.1965,43.777,79274.0
2020-03-16 11:30:00,54.31,54.39,53.88,53.89,40670.0,43.7932,43.8577,43.4464,43.4545,40670.0
2020-03-16 11:35:00,53.91,54.78,53.73,54.77,77118.0,43.4706,44.1721,43.3255,44.1641,77118.0
2020-03-16 11:40:00,54.73,54.81,54.21,54.32,43254.0,44.1318,44.1963,43.7125,43.8012,43254.0
2020-03-16 11:45:00,54.27,54.34,54.01,54.2,39611.0,43.7609,43.8174,43.5513,43.7045,39611.0
2020-03-16 11:50:00,54.25,54.95,54.25,54.91,35886.0,43.7448,44.3092,43.7448,44.277,35886.0
2020-03-16 11:55:00,54.92,55.16,54.39,54.84,58949.0,44.285,44.4786,43.8577,44.2205,58949.0
2020-03-16 12:00:00,54.85,55.17,54.72,55.16,30577.0,44.2286,44.4866,44.1238,44.4786,30577.0
2020-03-16 12:05:00,55.2,55.2,54.94,55.07,42910.0,44.5108,44.5108,44.3012,44.406,42910.0
2020-03-16 12:10:00,55.06,55.09,54.79,54.9,28185.0,44.3979,44.4221,44.1802,44.2689,28185.0
2020-03-16 12:15:00,54.89,55.0,54.35,54.38,36848.0,44.2608,44.3495,43.8254,43.8496,36848.0
2020-03-16 12:20:00,54.35,54.62,54.26,54.42,29716.0,43.8254,44.0431,43.7528,43.8819,29716.0
2020-03-16 12:25:00,54.4,54.97,54.28,54.88,47904.0,43.8657,44.3254,43.769,44.2528,47904.0
2020-03-16 12:30:00,54.87,55.0,54.66,54.71,88841.0,44.2447,44.3495,44.0754,44.1157,88841.0
2020-03-16 12:35:00,54.67,55.13,54.51,54.64,38247.0,44.0834,44.4544,43.9544,44.0593,38247.0
2020-03-16 12:40:00,54.68,54.97,54.68,54.92,29685.0,44.0915,44.3254,44.0915,44.285,29685.0
2020-03-16 12:45:00,54.91,54.93,54.53,54.56,23286.0,44.277,44.2931,43.9706,43.9948,23286.0
2020-03-16 12:50:00,54.61,54.61,54.16,54.23,37278.0,44.0351,44.0351,43.6722,43.7287,37278.0
2020-03-16 12:55:00,54.21,54.47,54.16,54.36,43869.0,43.7125,43.9222,43.6722,43.8335,43869.0
2020-03-16 13:00:00,54.29,54.56,54.27,54.52,22054.0,43.777,43.9948,43.7609,43.9625,22054.0
2020-03-16 13:05:00,54.52,54.55,54.25,54.28,22112.0,43.9625,43.9867,43.7448,43.769,22112.0
2020-03-16 13:10:00,54.24,54.88,54.23,54.75,26316.0,43.7367,44.2528,43.7287,44.148,26316.0
2020-03-16 13:15:00,54.76,54.8,54.32,54.42,22825.0,44.156,44.1883,43.8012,43.8819,22825.0
2020-03-16 13:20:00,54.42,54.7,54.33,54.67,20424.0,43.8819,44.1076,43.8093,44.0834,20424.0
2020-03-16 13:25:00,54.64,54.7,54.53,54.64,23653.0,44.0593,44.1076,43.9706,44.0593,23653.0
2020-03-16 13:30:00,54.64,54.68,54.11,54.32,23316.0,44.0593,44.0915,43.6319,43.8012,23316.0
2020-03-16 13:35:00,54.3,54.3,53.76,53.98,17839.0,43.7851,43.7851,43.3497,43.5271,17839.0
2020-03-16 13:40:00,53.98,54.36,53.92,54.34,33273.0,43.5271,43.8335,43.4787,43.8174,33273.0
2020-03-16 13:45:00,54.37,54.6,54.34,54.57,29370.0,43.8415,44.027,43.8174,44.0028,29370.0
2020-03-16 13:50:00,54.57,55.05,54.56,54.98,27491.0,44.0028,44.3899,43.9948,44.3334,27491.0
2020-03-16 13:55:00,54.98,55.83,54.97,55.77,35696.0,44.3334,45.0188,44.3254,44.9704,35696.0
2020-03-16 14:00:00,55.72,55.77,55.2,55.31,37063.0,44.9301,44.9704,44.5108,44.5995,37063.0
2020-03-16 14:05:00,55.32,55.5,55.31,55.39,40239.0,44.6076,44.7527,44.5995,44.664,40239.0
2020-03-16 14:10:00,55.38,55.47,55.34,55.39,38609.0,44.656,44.7285,44.6237,44.664,38609.0
2020-03-16 14:15:00,55.44,55.57,55.27,55.42,38292.0,44.7043,44.8092,44.5673,44.6882,38292.0
2020-03-16 14:20:00,55.47,55.51,55.26,55.27,27533.0,44.7285,44.7608,44.5592,44.5673,27533.0
2020-03-16 14:25:00,55.3,55.6,55.18,55.6,59049.0,44.5915,44.8334,44.4947,44.8334,59049.0
2020-03-16 14:30:00,55.65,56.79,55.61,56.71,37034.0,44.8737,45.7929,44.8414,45.7284,37034.0
2020-03-16 14:35:00,56.71,56.86,55.92,56.16,45333.0,45.7284,45.8494,45.0914,45.2849,45333.0
2020-03-16 14:40:00,56.14,56.15,55.74,55.97,28697.0,45.2688,45.2769,44.9463,45.1317,28697.0
2020-03-16 14:45:00,55.97,56.2,55.75,55.98,25584.0,45.1317,45.3172,44.9543,45.1398,25584.0
2020-03-16 14:50:00,55.95,56.4,55.86,56.13,34709.0,45.1156,45.4784,45.043,45.2607,34709.0
2020-03-16 14:55:00,56.1,56.82,56.01,56.67,41970.0,45.2365,45.8171,45.164,45.6962,41970.0
2020-03-16 15:00:00,56.7,57.04,56.7,56.78,45014.0,45.7204,45.9945,45.7204,45.7849,45014.0
2020-03-16 15:05:00,56.75,57.06,56.64,56.64,37743.0,45.7607,46.0106,45.672,45.672,37743.0
2020-03-16 15:10:00,56.66,56.66,56.42,56.45,33046.0,45.6881,45.6881,45.4946,45.5188,33046.0
2020-03-16 15:15:00,56.44,56.66,56.41,56.61,40019.0,45.5107,45.6881,45.4865,45.6478,40019.0
2020-03-16 15:20:00,56.62,56.66,56.38,56.55,50428.0,45.6558,45.6881,45.4623,45.5994,50428.0
2020-03-16 15:25:00,56.56,57.1,56.56,56.91,73683.0,45.6075,46.0429,45.6075,45.8897,73683.0
2020-03-16 15:30:00,56.89,56.94,56.33,56.46,76035.0,45.8736,45.9139,45.422,45.5268,76035.0
2020-03-16 15:35:00,56.45,56.5,56.18,56.38,69543.0,45.5188,45.5591,45.301,45.4623,69543.0
2020-03-16 15:40:00,56.38,57.15,56.3,57.15,71245.0,45.4623,46.0832,45.3978,46.0832,71245.0
2020-03-16 15:45:00,57.08,57.2,56.67,56.84,92901.0,46.0268,46.1235,45.6962,45.8332,92901.0
2020-03-16 15:50:00,56.83,57.04,56.38,56.7,152270.0,45.8252,45.9945,45.4623,45.7204,152270.0
2020-03-16 15:55:00,56.69,57.39,56.68,57.32,262903.0,45.7123,46.2767,45.7042,46.2203,262903.0
2020-03-17 09:30:00,58.32,59.25,58.04,58.6,127885.0,47.0266,47.7766,46.8009,47.2524,127885.0
2020-03-17 09:35:00,58.64,58.67,57.56,58.34,123294.0,47.2847,47.3089,46.4138,47.0428,123294.0
2020-03-17 09:40:00,58.32,58.32,57.37,57.37,95758.0,47.0266,47.0266,46.2606,46.2606,95758.0
2020-03-17 09:45:00,57.45,58.81,57.44,58.0,64613.0,46.3251,47.4218,46.3171,46.7686,64613.0
2020-03-17 09:50:00,58.08,58.09,56.83,56.88,48998.0,46.8331,46.8412,45.8252,45.8655,48998.0
2020-03-17 09:55:00,56.83,56.87,55.57,55.57,60741.0,45.8252,45.8574,44.8092,44.8092,60741.0
2020-03-17 10:00:00,55.55,56.64,55.32,56.64,48859.0,44.793,45.672,44.6076,45.672,48859.0
2020-03-17 10:05:00,56.71,58.3,56.71,58.23,70684.0,45.7284,47.0105,45.7284,46.9541,70684.0
2020-03-17 10:10:00,58.16,58.4,57.93,58.0,58055.0,46.8976,47.0912,46.7122,46.7686,58055.0
2020-03-17 10:15:00,58.01,58.75,57.91,58.59,70181.0,46.7767,47.3734,46.696,47.2444,70181.0
2020-03-17 10:20:00,58.63,58.8,58.33,58.33,50404.0,47.2766,47.4137,47.0347,47.0347,50404.0
2020-03-17 10:25:00,58.41,58.83,58.35,58.69,56542.0,47.0992,47.4379,47.0508,47.325,56542.0
2020-03-17 10:30:00,58.68,59.38,58.3,58.3,48814.0,47.3169,47.8814,47.0105,47.0105,48814.0
2020-03-17 10:35:00,58.3,59.31,58.21,59.22,81951.0,47.0105,47.8249,46.9379,47.7524,81951.0
2020-03-17 10:40:00,59.23,59.86,59.13,59.5,88723.0,47.7604,48.2684,47.6798,47.9781,88723.0
2020-03-17 10:45:00,59.48,59.85,59.3,59.36,85607.0,47.962,48.2604,47.8169,47.8653,85607.0
2020-03-17 10:50:00,59.36,59.36,59.0,59.08,51007.0,47.8653,47.8653,47.575,47.6395,51007.0
2020-03-17 10:55:00,59.05,59.31,58.93,59.22,52863.0,47.6153,47.8249,47.5185,47.7524,52863.0
2020-03-17 11:00:00,59.19,59.55,59.16,59.31,42783.0,47.7282,48.0185,47.704,47.8249,42783.0
2020-03-17 11:05:00,59.34,59.51,59.12,59.39,100832.0,47.8491,47.9862,47.6717,47.8894,100832.0
2020-03-17 11:10:00,59.41,59.41,59.08,59.27,88631.0,47.9056,47.9056,47.6395,47.7927,88631.0
2020-03-17 11:15:00,59.27,59.33,58.79,58.8,143986.0,47.7927,47.8411,47.4056,47.4137,143986.0
2020-03-17 11:20:00,58.79,58.8,57.57,57.73,79241.0,47.4056,47.4137,46.4219,46.5509,79241.0
2020-03-17 11:25:00,57.78,58.15,57.76,57.92,52111.0,46.5912,46.8896,46.5751,46.7041,52111.0
2020-03-17 11:30:00,57.88,58.65,57.82,58.54,56600.0,46.6719,47.2927,46.6235,47.204,56600.0
2020-03-17 11:35:00,58.52,58.69,58.19,58.22,54627.0,47.1879,47.325,46.9218,46.946,54627.0
2020-03-17 11:40:00,58.18,58.46,58.17,58.36,48932.0,46.9138,47.1395,46.9057,47.0589,48932.0
2020-03-17 11:45:00,58.37,58.4,58.26,58.33,39982.0,47.067,47.0912,46.9783,47.0347,39982.0
2020-03-17 11:50:00,58.32,58.84,58.29,58.82,36583.0,47.0266,47.446,47.0025,47.4298,36583.0
2020-03-17 11:55:00,58.83,59.12,58.77,59.04,61979.0,47.4379,47.6717,47.3895,47.6072,61979.0
2020-03-17 12:00:00,59.15,59.41,58.9,58.93,59633.0,47.6959,47.9056,47.4943,47.5185,59633.0
2020-03-17 12:05:00,59.04,60.05,58.99,59.97,101510.0,47.6072,48.4216,47.5669,48.3571,101510.0
2020-03-17 12:10:00,60.0,60.38,59.79,60.33,69132.0,48.3813,48.6877,48.212,48.6474,69132.0
2020-03-17 12:15:00,60.34,60.37,59.82,59.92,80113.0,48.6555,48.6797,48.2362,48.3168,80113.0
2020-03-17 12:20:00,59.95,59.99,59.52,59.52,69467.0,48.341,48.3733,47.9943,47.9943,69467.0
2020-03-17 12:25:00,59.53,59.69,59.35,59.48,68380.0,48.0023,48.1314,47.8572,47.962,68380.0
2020-03-17 12:30:00,59.5,59.85,59.48,59.8,72425.0,47.9781,48.2604,47.962,48.2201,72425.0
2020-03-17 12:35:00,59.8,59.83,59.55,59.61,73377.0,48.2201,48.2442,48.0185,48.0668,73377.0
2020-03-17 12:40:00,59.62,59.87,59.62,59.73,85723.0,48.0749,48.2765,48.0749,48.1636,85723.0
2020-03-17 12:45:00,59.74,59.95,59.72,59.81,53431.0,48.1717,48.341,48.1555,48.2281,53431.0
2020-03-17 12:50:00,59.8,59.81,59.5,59.56,48353.0,48.2201,48.2281,47.9781,48.0265,48353.0
2020-03-17 12:55:00,59.54,59.94,59.51,59.94,69908.0,48.0104,48.3329,47.9862,48.3329,69908.0
2020-03-17 13:00:00,59.94,60.15,59.46,59.51,49377.0,48.3329,48.5023,47.9459,47.9862,49377.0
2020-03-17 13:05:00,59.53,59.72,59.1,59.13,43473.0,48.0023,48.1555,47.6556,47.6798,43473.0
2020-03-17 13:10:00,59.13,59.16,58.8,58.81,53892.0,47.6798,47.704,47.4137,47.4218,53892.0
2020-03-17 13:15:00,58.82,59.25,58.59,58.97,48665.0,47.4298,47.7766,47.2444,47.5508,48665.0
2020-03-17 13:20:00,58.95,59.06,58.69,59.02,46998.0,47.5347,47.6233,47.325,47.5911,46998.0
2020-03-17 13:25:00,59.01,59.15,58.93,59.08,56774.0,47.583,47.6959,47.5185,47.6395,56774.0
2020-03-17 13:30:00,59.03,59.24,58.91,59.04,50854.0,47.5992,47.7685,47.5024,47.6072,50854.0
2020-03-17 13:35:00,59.04,59.23,58.72,59.21,47003.0,47.6072,47.7604,47.3492,47.7443,47003.0
2020-03-17 13:40:00,59.17,59.35,59.11,59.23,37497.0,47.712,47.8572,47.6637,47.7604,37497.0
2020-03-17 13:45:00,59.21,59.6,59.11,59.47,50506.0,47.7443,48.0588,47.6637,47.954,50506.0
2020-03-17 13:50:00,59.49,59.63,59.1,59.13,45741.0,47.9701,48.083,47.6556,47.6798,45741.0
2020-03-17 13:55:00,59.1,59.18,58.97,59.0,51197.0,47.6556,47.7201,47.5508,47.575,51197.0
2020-03-17 14:00:00,58.97,59.12,58.67,58.94,71959.0,47.5508,47.6717,47.3089,47.5266,71959.0
2020-03-17 14:05:00,58.94,59.64,58.94,59.38,70981.0,47.5266,48.091,47.5266,47.8814,70981.0
2020-03-17 14:10:00,59.42,59.6,59.0,59.08,69831.0,47.9136,48.0588,47.575,47.6395,69831.0
2020-03-17 14:15:00,59.1,59.93,58.93,59.82,49325.0,47.6556,48.3249,47.5185,48.2362,49325.0
2020-03-17 14:20:00,59.81,60.18,59.32,59.41,84292.0,48.2281,48.5265,47.833,47.9056,84292.0
2020-03-17 14:25:00,59.4,60.06,59.34,60.04,42033.0,47.8975,48.4297,47.8491,48.4136,42033.0
2020-03-17 14:30:00,60.07,60.45,59.99,60.4,75030.0,48.4378,48.7442,48.3733,48.7039,75030.0
2020-03-17 14:35:00,60.4,60.4,59.43,59.43,88287.0,48.7039,48.7039,47.9217,47.9217,88287.0
2020-03-17 14:40:00,59.5,59.59,59.03,59.04,61107.0,47.9781,48.0507,47.5992,47.6072,61107.0
2020-03-17 14:45:00,59.04,59.04,58.35,58.36,49519.0,47.6072,47.6072,47.0508,47.0589,49519.0
2020-03-17 14:50:00,58.4,58.61,58.0,58.17,76688.0,47.0912,47.2605,46.7686,46.9057,76688.0
2020-03-17 14:55:00,58.16,58.22,58.0,58.02,56464.0,46.8976,46.946,46.7686,46.7847,56464.0
2020-03-17 15:00:00,58.01,58.04,57.28,57.37,49857.0,46.7767,46.8009,46.188,46.2606,49857.0
2020-03-17 15:05:00,57.37,57.95,57.3,57.83,41296.0,46.2606,46.7283,46.2042,46.6315,41296.0
2020-03-17 15:10:00,57.87,57.92,57.67,57.82,33133.0,46.6638,46.7041,46.5025,46.6235,33133.0
2020-03-17 15:15:00,57.76,58.13,57.74,58.02,49550.0,46.5751,46.8734,46.559,46.7847,49550.0
2020-03-17 15:20:00,58.02,58.35,57.91,58.26,52557.0,46.7847,47.0508,46.696,46.9783,52557.0
2020-03-17 15:25:00,58.26,58.46,58.13,58.41,54812.0,46.9783,47.1395,46.8734,47.0992,54812.0
2020-03-17 15:30:00,58.41,58.76,58.35,58.55,105166.0,47.0992,47.3814,47.0508,47.2121,105166.0
2020-03-17 15:35:00,58.54,58.91,58.52,58.82,90286.0,47.204,47.5024,47.1879,47.4298,90286.0
2020-03-17 15:40:00,58.81,59.48,58.81,59.32,78834.0,47.4218,47.962,47.4218,47.833,78834.0
2020-03-17 15:45:00,59.34,59.5,59.01,59.22,110514.0,47.8491,47.9781,47.583,47.7524,110514.0
2020-03-17 15:50:00,59.22,60.15,59.21,60.13,207624.0,47.7524,48.5023,47.7443,48.4862,207624.0
2020-03-17 15:55:00,60.15,61.23,60.05,60.31,415822.0,48.5023,49.3731,48.4216,48.6313,415822.0
2020-03-18 09:30:00,55.2,57.95,55.0,56.53,82527.0,44.9642,47.2042,44.8013,46.0475,82527.0
2020-03-18 09:35:00,56.33,57.26,55.45,55.45,55235.0,45.8846,46.6422,45.1678,45.1678,55235.0
2020-03-18 09:40:00,55.61,56.36,55.32,55.62,51586.0,45.2981,45.9091,45.0619,45.3063,51586.0
2020-03-18 09:45:00,55.58,55.66,54.78,54.98,59764.0,45.2737,45.3389,44.6221,44.785,59764.0
2020-03-18 09:50:00,54.93,55.86,54.81,55.68,50642.0,44.7442,45.5018,44.6465,45.3552,50642.0
2020-03-18 09:55:00,55.53,55.68,53.72,54.4,57564.0,45.233,45.3552,43.7586,44.3125,57564.0
2020-03-18 10:00:00,54.37,54.97,54.36,54.88,38797.0,44.2881,44.7768,44.2799,44.7035,38797.0
2020-03-18 10:05:00,54.87,55.18,54.45,54.45,46815.0,44.6954,44.9479,44.3532,44.3532,46815.0
2020-03-18 10:10:00,54.51,55.43,54.42,55.28,40120.0,44.4021,45.1515,44.3288,45.0293,40120.0
2020-03-18 10:15:00,55.32,55.92,55.17,55.27,54030.0,45.0619,45.5507,44.9397,45.0212,54030.0
2020-03-18 10:20:00,55.24,55.29,54.74,54.89,45814.0,44.9968,45.0375,44.5895,44.7117,45814.0
2020-03-18 10:25:00,54.83,55.32,54.76,55.11,58097.0,44.6628,45.0619,44.6058,44.8909,58097.0
2020-03-18 10:30:00,55.09,55.32,54.88,55.01,47593.0,44.8746,45.0619,44.7035,44.8094,47593.0
2020-03-18 10:35:00,55.02,55.02,54.41,54.77,84683.0,44.8175,44.8175,44.3207,44.6139,84683.0
2020-03-18 10:40:00,54.69,55.17,54.62,54.84,125452.0,44.5487,44.9397,44.4917,44.6709,125452.0
2020-03-18 10:45:00,54.84,54.91,54.44,54.6,81243.0,44.6709,44.7279,44.3451,44.4754,81243.0
2020-03-18 10:50:00,54.55,54.6,53.76,53.95,56597.0,44.4347,44.4754,43.7912,43.946,56597.0
2020-03-18 10:55:00,53.92,54.11,53.74,53.74,28321.0,43.9215,44.0763,43.7749,43.7749,28321.0
2020-03-18 11:00:00,53.71,53.98,53.12,53.19,34100.0,43.7505,43.9704,43.2699,43.3269,34100.0
2020-03-18 11:05:00,53.24,53.24,52.09,52.09,64392.0,43.3676,43.3676,42.4309,42.4309,64392.0
2020-03-18 11:10:00,52.13,52.15,51.48,51.63,47129.0,42.4634,42.4797,41.934,42.0562,47129.0
2020-03-18 11:15:00,51.59,51.96,51.46,51.48,47485.0,42.0236,42.325,41.9177,41.934,47485.0
2020-03-18 11:20:00,51.48,51.86,51.45,51.71,36877.0,41.934,42.2435,41.9095,42.1213,36877.0
2020-03-18 11:25:00,51.81,51.89,51.01,51.19,39485.0,42.2028,42.2679,41.5511,41.6978,39485.0
2020-03-18 11:30:00,51.13,51.41,50.92,51.33,35575.0,41.6489,41.877,41.4778,41.8118,35575.0
2020-03-18 11:35:00,51.44,51.98,51.33,51.77,46692.0,41.9014,42.3413,41.8118,42.1702,46692.0
2020-03-18 11:40:00,51.77,52.13,51.51,51.87,30143.0,42.1702,42.4634,41.9584,42.2517,30143.0
2020-03-18 11:45:00,51.9,53.21,51.8,53.14,69324.0,42.2761,43.3432,42.1946,43.2862,69324.0
2020-03-18 11:50:00,53.21,54.17,53.17,53.68,67941.0,43.3432,44.1252,43.3106,43.726,67941.0
2020-03-18 11:55:00,53.73,54.15,53.73,54.08,46582.0,43.7668,44.1089,43.7668,44.0519,46582.0
2020-03-18 12:00:00,54.01,54.05,52.89,53.33,62691.0,43.9948,44.0274,43.0825,43.4409,62691.0
2020-03-18 12:05:00,53.23,53.87,52.97,53.46,24896.0,43.3595,43.8808,43.1477,43.5468,24896.0
2020-03-18 12:10:00,53.53,53.95,53.32,53.32,21092.0,43.6038,43.946,43.4328,43.4328,21092.0
2020-03-18 12:15:00,53.32,53.39,52.88,52.93,28477.0,43.4328,43.4898,43.0744,43.1151,28477.0
2020-03-18 12:20:00,52.98,53.02,52.42,52.84,30368.0,43.1558,43.1884,42.6997,43.0418,30368.0
2020-03-18 12:25:00,52.81,53.27,52.63,53.17,42123.0,43.0174,43.3921,42.8707,43.3106,42123.0
2020-03-18 12:30:00,53.24,53.36,52.69,52.78,26936.0,43.3676,43.4654,42.9196,42.9929,26936.0
2020-03-18 12:35:00,52.73,52.85,52.23,52.83,24174.0,42.9522,43.0499,42.5449,43.0336,24174.0
2020-03-18 12:40:00,52.8,53.0,52.49,52.92,35791.0,43.0092,43.1721,42.7567,43.107,35791.0
2020-03-18 12:45:00,52.92,53.2,52.57,52.69,45136.0,43.107,43.335,42.8219,42.9196,45136.0
2020-03-18 12:50:00,52.59,52.87,52.57,52.66,17546.0,42.8381,43.0662,42.8219,42.8952,17546.0
2020-03-18 12:55:00,52.72,52.72,52.47,52.51,3710.0,42.944,42.944,42.7404,42.773,3710.0
2020-03-18 13:00:00,52.51,52.51,52.51,52.51,0.0,42.773,42.773,42.773,42.773,0.0
2020-03-18 13:05:00,52.51,52.51,52.51,52.51,0.0,42.773,42.773,42.773,42.773,0.0
2020-03-18 13:10:00,52.48,52.83,52.37,52.41,39251.0,42.7485,43.0336,42.6589,42.6915,39251.0
2020-03-18 13:15:00,52.38,52.67,52.16,52.65,33069.0,42.6671,42.9033,42.4879,42.887,33069.0
2020-03-18 13:20:00,52.65,52.73,52.37,52.73,39390.0,42.887,42.9522,42.6589,42.9522,39390.0
2020-03-18 13:25:00,52.77,53.13,52.29,52.3,43715.0,42.9848,43.278,42.5938,42.6019,43715.0
2020-03-18 13:30:00,52.26,52.26,51.33,51.67,38967.0,42.5693,42.5693,41.8118,42.0887,38967.0
2020-03-18 13:35:00,51.69,52.39,51.37,52.03,51601.0,42.105,42.6752,41.8444,42.382,51601.0
2020-03-18 13:40:00,51.97,52.89,51.95,52.72,32192.0,42.3331,43.0825,42.3168,42.944,32192.0
2020-03-18 13:45:00,52.72,52.77,52.18,52.53,25734.0,42.944,42.9848,42.5042,42.7893,25734.0
2020-03-18 13:50:00,52.53,52.86,52.42,52.65,36969.0,42.7893,43.0581,42.6997,42.887,36969.0
2020-03-18 13:55:00,52.67,52.68,52.01,52.12,16961.0,42.9033,42.9115,42.3657,42.4553,16961.0
2020-03-18 14:00:00,52.1,52.19,51.39,51.39,24850.0,42.439,42.5123,41.8607,41.8607,24850.0
2020-03-18 14:05:00,51.38,51.96,51.34,51.62,34864.0,41.8525,42.325,41.8199,42.048,34864.0
2020-03-18 14:10:00,51.62,51.63,50.7,50.7,38825.0,42.048,42.0562,41.2986,41.2986,38825.0
2020-03-18 14:15:00,50.78,51.16,50.73,50.86,28649.0,41.3638,41.6733,41.323,41.4289,28649.0
2020-03-18 14:20:00,50.91,51.07,50.6,50.61,39821.0,41.4697,41.6,41.2172,41.2253,39821.0
2020-03-18 14:25:00,50.6,50.61,49.9,50.27,89860.0,41.2172,41.2253,40.647,40.9483,89860.0
2020-03-18 14:30:00,50.28,51.0,50.17,50.53,56356.0,40.9565,41.543,40.8669,41.1601,56356.0
2020-03-18 14:35:00,50.59,51.24,50.59,51.15,48865.0,41.209,41.7385,41.209,41.6652,48865.0
2020-03-18 14:40:00,51.13,51.23,50.4,50.72,34190.0,41.6489,41.7303,41.0542,41.3149,34190.0
2020-03-18 14:45:00,50.82,51.43,50.74,50.86,39366.0,41.3964,41.8932,41.3312,41.4289,39366.0
2020-03-18 14:50:00,50.83,51.21,50.57,51.19,37867.0,41.4045,41.714,41.1927,41.6978,37867.0
2020-03-18 14:55:00,51.25,51.78,51.16,51.63,45677.0,41.7466,42.1783,41.6733,42.0562,45677.0
2020-03-18 15:00:00,51.66,51.76,51.18,51.25,41959.0,42.0806,42.1621,41.6896,41.7466,41959.0
2020-03-18 15:05:00,51.28,51.86,51.14,51.65,49193.0,41.7711,42.2435,41.657,42.0725,49193.0
2020-03-18 15:10:00,51.66,52.67,51.61,52.56,46595.0,42.0806,42.9033,42.0399,42.8137,46595.0
2020-03-18 15:15:00,52.61,52.64,52.18,52.55,62720.0,42.8544,42.8789,42.5042,42.8056,62720.0
2020-03-18 15:20:00,52.51,52.51,52.04,52.17,47255.0,42.773,42.773,42.3901,42.496,47255.0
2020-03-18 15:25:00,52.15,52.39,51.55,51.79,60521.0,42.4797,42.6752,41.991,42.1865,60521.0
2020-03-18 15:30:00,51.76,52.0,51.48,51.77,61764.0,42.1621,42.3576,41.934,42.1702,61764.0
2020-03-18 15:35:00,51.74,51.77,51.22,51.38,56321.0,42.1458,42.1702,41.7222,41.8525,56321.0
2020-03-18 15:40:00,51.38,52.82,51.37,52.79,67855.0,41.8525,43.0255,41.8444,43.0011,67855.0
2020-03-18 15:45:00,52.74,53.47,52.32,53.41,102085.0,42.9603,43.555,42.6182,43.5061,102085.0
2020-03-18 15:50:00,53.39,53.53,53.06,53.41,132072.0,43.4898,43.6038,43.221,43.5061,132072.0
2020-03-18 15:55:00,53.47,54.06,53.06,53.99,229466.0,43.555,44.0356,43.221,43.9785,229466.0
2020-03-19 09:30:00,52.5,52.97,50.99,51.04,59439.0,42.7648,43.1477,41.5348,41.5756,59439.0
2020-03-19 09:35:00,50.91,51.04,48.47,48.59,64014.0,41.4697,41.5756,39.4821,39.5799,64014.0
2020-03-19 09:40:00,48.51,48.74,48.1,48.28,44237.0,39.5147,39.7021,39.1807,39.3274,44237.0
2020-03-19 09:45:00,48.23,49.65,48.16,49.65,25578.0,39.2866,40.4433,39.2296,40.4433,25578.0
2020-03-19 09:50:00,49.65,51.54,49.55,51.48,34457.0,40.4433,41.9828,40.3619,41.934,34457.0
2020-03-19 09:55:00,51.4,53.13,51.33,52.86,21512.0,41.8688,43.278,41.8118,43.0581,21512.0
2020-03-19 10:00:00,52.72,53.16,52.16,52.5,24456.0,42.944,43.3024,42.4879,42.7648,24456.0
2020-03-19 10:05:00,52.51,53.88,52.51,53.71,40643.0,42.773,43.8889,42.773,43.7505,40643.0
2020-03-19 10:10:00,53.69,53.97,53.13,53.85,27561.0,43.7342,43.9623,43.278,43.8645,27561.0
2020-03-19 10:15:00,53.97,54.44,52.54,52.54,76310.0,43.9623,44.3451,42.7974,42.7974,76310.0
2020-03-19 10:20:00,52.57,53.23,52.5,53.23,33044.0,42.8219,43.3595,42.7648,43.3595,33044.0
2020-03-19 10:25:00,53.28,53.93,53.0,53.85,27054.0,43.4002,43.9297,43.1721,43.8645,27054.0
2020-03-19 10:30:00,53.81,54.2,53.72,54.1,28971.0,43.8319,44.1496,43.7586,44.0681,28971.0
2020-03-19 10:35:00,54.15,54.2,53.31,53.31,48434.0,44.1089,44.1496,43.4246,43.4246,48434.0
2020-03-19 10:40:00,53.39,53.97,53.31,53.97,51097.0,43.4898,43.9623,43.4246,43.9623,51097.0
2020-03-19 10:45:00,53.97,54.5,53.66,53.66,96196.0,43.9623,44.394,43.7097,43.7097,96196.0
2020-03-19 10:50:00,53.66,53.76,53.39,53.73,52795.0,43.7097,43.7912,43.4898,43.7668,52795.0
2020-03-19 10:55:00,53.73,54.49,53.63,53.71,39412.0,43.7668,44.3858,43.6853,43.7505,39412.0
2020-03-19 11:00:00,53.61,54.46,53.49,54.15,16679.0,43.669,44.3614,43.5713,44.1089,16679.0
2020-03-19 11:05:00,54.25,54.28,53.92,53.96,27947.0,44.1903,44.2148,43.9215,43.9541,27947.0
2020-03-19 11:10:00,53.95,54.95,53.88,54.9,23180.0,43.946,44.7605,43.8889,44.7198,23180.0
2020-03-19 11:15:00,54.89,54.94,54.59,54.83,21677.0,44.7117,44.7524,44.4673,44.6628,21677.0
2020-03-19 11:20:00,54.88,55.74,54.8,55.37,33108.0,44.7035,45.404,44.6383,45.1026,33108.0
2020-03-19 11:25:00,55.41,57.65,55.37,57.64,21599.0,45.1352,46.9599,45.1026,46.9517,21599.0
2020-03-19 11:30:00,57.57,57.69,56.9,57.3,36505.0,46.8947,46.9924,46.3489,46.6748,36505.0
2020-03-19 11:35:00,57.13,58.9,57.13,57.8,32518.0,46.5363,47.9781,46.5363,47.082,32518.0
2020-03-19 11:40:00,57.8,58.55,57.74,57.83,28287.0,47.082,47.693,47.0332,47.1065,28287.0
2020-03-19 11:45:00,57.83,57.83,57.02,57.45,23029.0,47.1065,47.1065,46.4467,46.7969,23029.0
2020-03-19 11:50:00,57.55,58.35,57.37,58.22,26703.0,46.8784,47.5301,46.7318,47.4242,26703.0
2020-03-19 11:55:00,58.3,58.75,57.49,57.49,44259.0,47.4893,47.8559,46.8295,46.8295,44259.0
2020-03-19 12:00:00,57.7,57.83,57.02,57.48,34535.0,47.0006,47.1065,46.4467,46.8214,34535.0
2020-03-19 12:05:00,57.49,57.82,56.88,57.03,30519.0,46.8295,47.0983,46.3326,46.4548,30519.0
2020-03-19 12:10:00,57.02,57.18,56.37,56.98,29167.0,46.4467,46.577,45.9172,46.4141,29167.0
2020-03-19 12:15:00,57.1,57.1,55.69,56.35,34221.0,46.5118,46.5118,45.3633,45.9009,34221.0
2020-03-19 12:20:00,56.32,56.8,56.06,56.11,27214.0,45.8765,46.2675,45.6647,45.7054,27214.0
2020-03-19 12:25:00,56.07,56.55,55.97,56.51,18808.0,45.6728,46.0638,45.5914,46.0313,18808.0
2020-03-19 12:30:00,56.57,56.92,56.47,56.9,30264.0,46.0801,46.3652,45.9987,46.3489,30264.0
2020-03-19 12:35:00,56.82,57.55,56.63,57.55,31539.0,46.2838,46.8784,46.129,46.8784,31539.0
2020-03-19 12:40:00,57.41,57.87,57.33,57.82,31242.0,46.7644,47.1391,46.6992,47.0983,31242.0
2020-03-19 12:45:00,57.82,59.21,57.82,59.04,25894.0,47.0983,48.2306,47.0983,48.0921,25894.0
2020-03-19 12:50:00,58.94,59.0,58.48,58.95,36752.0,48.0107,48.0595,47.636,48.0188,36752.0
2020-03-19 12:55:00,58.96,58.96,58.15,58.21,27449.0,48.0269,48.0269,47.3671,47.416,27449.0
2020-03-19 13:00:00,58.23,58.29,57.2,57.73,37701.0,47.4323,47.4812,46.5933,47.025,37701.0
2020-03-19 13:05:00,57.81,58.3,57.6,57.6,32395.0,47.0902,47.4893,46.9191,46.9191,32395.0
2020-03-19 13:10:00,57.55,58.27,57.51,57.87,29518.0,46.8784,47.4649,46.8458,47.1391,29518.0
2020-03-19 13:15:00,57.92,58.01,57.52,57.75,16773.0,47.1798,47.2531,46.854,47.0413,16773.0
2020-03-19 13:20:00,57.7,58.0,57.68,57.95,20935.0,47.0006,47.245,46.9843,47.2042,20935.0
2020-03-19 13:25:00,57.95,57.95,57.05,57.09,31083.0,47.2042,47.2042,46.4711,46.5037,31083.0
2020-03-19 13:30:00,57.03,57.09,56.63,56.85,31894.0,46.4548,46.5037,46.129,46.3082,31894.0
2020-03-19 13:35:00,56.83,56.86,56.65,56.84,41984.0,46.2919,46.3164,46.1453,46.3001,41984.0
2020-03-19 13:40:00,56.84,56.98,56.45,56.88,29047.0,46.3001,46.4141,45.9824,46.3326,29047.0
2020-03-19 13:45:00,56.93,57.82,56.93,57.75,22540.0,46.3734,47.0983,46.3734,47.0413,22540.0
2020-03-19 13:50:00,57.79,58.35,57.7,58.2,31874.0,47.0739,47.5301,47.0006,47.4079,31874.0
2020-03-19 13:55:00,58.23,58.28,57.09,57.12,38839.0,47.4323,47.473,46.5037,46.5281,38839.0
2020-03-19 14:00:00,57.2,57.39,56.52,56.79,40265.0,46.5933,46.7481,46.0394,46.2593,40265.0
2020-03-19 14:05:00,56.94,57.69,56.88,57.57,47970.0,46.3815,46.9924,46.3326,46.8947,47970.0
2020-03-19 14:10:00,57.59,58.43,57.43,58.34,43875.0,46.911,47.5952,46.7807,47.5219,43875.0
2020-03-19 14:15:00,58.38,58.83,58.34,58.56,41120.0,47.5545,47.9211,47.5219,47.7011,41120.0
2020-03-19 14:20:00,58.53,58.53,57.91,58.34,35765.0,47.6767,47.6767,47.1716,47.5219,35765.0
2020-03-19 14:25:00,58.33,58.44,57.49,57.95,34926.0,47.5138,47.6034,46.8295,47.2042,34926.0
2020-03-19 14:30:00,58.02,58.02,57.4,57.41,39454.0,47.2613,47.2613,46.7562,46.7644,39454.0
2020-03-19 14:35:00,57.44,57.95,57.39,57.78,41263.0,46.7888,47.2042,46.7481,47.0658,41263.0
2020-03-19 14:40:00,57.82,57.95,57.42,57.6,51736.0,47.0983,47.2042,46.7725,46.9191,51736.0
2020-03-19 14:45:00,57.55,57.55,56.15,57.01,46023.0,46.8784,46.8784,45.738,46.4385,46023.0
2020-03-19 14:50:00,56.97,56.97,56.24,56.39,35916.0,46.406,46.406,45.8113,45.9335,35916.0
2020-03-19 14:55:00,56.44,56.52,55.65,55.65,51806.0,45.9742,46.0394,45.3307,45.3307,51806.0
2020-03-19 15:00:00,55.65,55.7,54.69,55.63,48511.0,45.3307,45.3715,44.5487,45.3144,48511.0
2020-03-19 15:05:00,55.63,55.64,55.0,55.26,62332.0,45.3144,45.3226,44.8013,45.013,62332.0
2020-03-19 15:10:00,55.11,55.64,54.81,55.42,30854.0,44.8909,45.3226,44.6465,45.1434,30854.0
2020-03-19 15:15:00,55.42,56.15,55.3,55.55,35167.0,45.1434,45.738,45.0456,45.2493,35167.0
2020-03-19 15:20:00,55.56,55.91,55.48,55.78,42418.0,45.2574,45.5425,45.1922,45.4366,42418.0
2020-03-19 15:25:00,55.84,56.14,55.24,55.24,36741.0,45.4855,45.7299,44.9968,44.9968,36741.0
2020-03-19 15:30:00,55.23,55.96,55.13,55.92,48477.0,44.9886,45.5832,44.9071,45.5507,48477.0
2020-03-19 15:35:00,55.88,56.15,55.24,55.38,46004.0,45.5181,45.738,44.9968,45.1108,46004.0
2020-03-19 15:40:00,55.37,55.93,55.08,55.77,56310.0,45.1026,45.5588,44.8664,45.4285,56310.0
2020-03-19 15:45:00,55.71,55.78,54.93,54.94,77288.0,45.3796,45.4366,44.7442,44.7524,77288.0
2020-03-19 15:50:00,54.97,55.12,54.47,55.03,152674.0,44.7768,44.899,44.3695,44.8257,152674.0
2020-03-19 15:55:00,55.04,55.56,54.68,54.75,243492.0,44.8338,45.2574,44.5406,44.5976,243492.0
2020-03-20 09:30:00,55.6,56.01,55.12,55.47,180104.0,45.29,45.624,44.899,45.1841,180104.0
2020-03-20 09:35:00,55.47,56.83,55.46,55.9,15340.0,45.1841,46.2919,45.176,45.5344,15340.0
2020-03-20 09:40:00,55.89,56.16,54.44,54.7,25547.0,45.5262,45.7462,44.3451,44.5569,25547.0
2020-03-20 09:45:00,54.7,54.72,53.45,53.66,30304.0,44.5569,44.5732,43.5387,43.7097,30304.0
2020-03-20 09:50:00,53.66,55.81,53.42,55.44,30913.0,43.7097,45.4611,43.5142,45.1597,30913.0
2020-03-20 09:55:00,55.3,55.35,53.93,55.07,21661.0,45.0456,45.0864,43.9297,44.8583,21661.0
2020-03-20 10:00:00,54.98,55.54,54.62,55.48,12054.0,44.785,45.2411,44.4917,45.1922,12054.0
2020-03-20 10:05:00,55.53,55.62,54.57,54.98,14921.0,45.233,45.3063,44.451,44.785,14921.0
2020-03-20 10:10:00,54.65,55.31,54.39,54.78,17795.0,44.5162,45.0538,44.3044,44.6221,17795.0
2020-03-20 10:15:00,54.61,55.95,54.61,55.75,25057.0,44.4836,45.5751,44.4836,45.4122,25057.0
2020-03-20 10:20:00,55.82,55.96,55.23,55.96,9274.0,45.4692,45.5832,44.9886,45.5832,9274.0
2020-03-20 10:25:00,55.83,56.61,55.76,56.34,29616.0,45.4773,46.1127,45.4203,45.8928,29616.0
2020-03-20 10:30:00,56.09,56.93,56.03,56.72,22432.0,45.6891,46.3734,45.6403,46.2023,22432.0
2020-03-20 10:35:00,56.63,56.86,56.38,56.74,27521.0,46.129,46.3164,45.9254,46.2186,27521.0
2020-03-20 10:40:00,56.79,57.14,55.96,55.97,18193.0,46.2593,46.5444,45.5832,45.5914,18193.0
2020-03-20 10:45:00,56.01,56.6,55.7,56.6,24408.0,45.624,46.1046,45.3715,46.1046,24408.0
2020-03-20 10:50:00,56.54,57.5,56.48,57.5,24717.0,46.0557,46.8377,46.0068,46.8377,24717.0
2020-03-20 10:55:00,57.53,58.0,57.36,57.46,49430.0,46.8621,47.245,46.7236,46.8051,49430.0
2020-03-20 11:00:00,57.38,57.98,57.15,57.15,41434.0,46.7399,47.2287,46.5526,46.5526,41434.0
2020-03-20 11:05:00,57.31,57.33,56.16,57.01,16646.0,46.6829,46.6992,45.7462,46.4385,16646.0
2020-03-20 11:10:00,57.1,57.1,56.06,56.06,18110.0,46.5118,46.5118,45.6647,45.6647,18110.0
2020-03-20 11:15:00,56.06,56.34,55.7,56.17,22298.0,45.6647,45.8928,45.3715,45.7543,22298.0
2020-03-20 11:20:00,56.06,56.17,55.11,55.13,15943.0,45.6647,45.7543,44.8909,44.9071,15943.0
2020-03-20 11:25:00,55.14,55.83,55.1,55.52,20420.0,44.9153,45.4773,44.8827,45.2248,20420.0
2020-03-20 11:30:00,55.38,56.22,55.38,55.8,43917.0,45.1108,45.795,45.1108,45.4529,43917.0
2020-03-20 11:35:00,55.86,56.77,55.53,56.62,31493.0,45.5018,46.243,45.233,46.1209,31493.0
2020-03-20 11:40:00,56.51,56.84,56.42,56.43,28476.0,46.0313,46.3001,45.9579,45.9661,28476.0
2020-03-20 11:45:00,56.42,56.42,56.04,56.31,12280.0,45.9579,45.9579,45.6484,45.8683,12280.0
2020-03-20 11:50:00,56.31,56.48,56.03,56.43,12541.0,45.8683,46.0068,45.6403,45.9661,12541.0
2020-03-20 11:55:00,56.44,56.67,56.17,56.17,11945.0,45.9742,46.1616,45.7543,45.7543,11945.0
2020-03-20 12:00:00,56.18,56.23,55.76,55.77,15417.0,45.7624,45.8032,45.4203,45.4285,15417.0
2020-03-20 12:05:00,55.77,55.77,54.69,54.69,15177.0,45.4285,45.4285,44.5487,44.5487,15177.0
2020-03-20 12:10:00,54.66,54.73,54.01,54.02,55475.0,44.5243,44.5813,43.9948,44.003,55475.0
2020-03-20 12:15:00,54.07,54.37,54.01,54.3,29853.0,44.0437,44.2881,43.9948,44.2311,29853.0
2020-03-20 12:20:00,54.35,54.4,53.07,53.09,43401.0,44.2718,44.3125,43.2291,43.2454,43401.0
2020-03-20 12:25:00,53.12,53.37,52.78,53.04,34368.0,43.2699,43.4735,42.9929,43.2047,34368.0
2020-03-20 12:30:00,53.16,53.97,53.16,53.72,28359.0,43.3024,43.9623,43.3024,43.7586,28359.0
2020-03-20 12:35:00,53.72,53.72,52.77,52.9,52820.0,43.7586,43.7586,42.9848,43.0907,52820.0
2020-03-20 12:40:00,52.96,53.57,52.78,53.25,28518.0,43.1395,43.6364,42.9929,43.3758,28518.0
2020-03-20 12:45:00,53.46,53.59,52.86,53.52,20869.0,43.5468,43.6527,43.0581,43.5957,20869.0
2020-03-20 12:50:00,53.59,53.89,53.36,53.53,12056.0,43.6527,43.8971,43.4654,43.6038,12056.0
2020-03-20 12:55:00,53.63,53.63,53.12,53.17,10799.0,43.6853,43.6853,43.2699,43.3106,10799.0
2020-03-20 13:00:00,53.18,53.93,53.12,53.75,20794.0,43.3187,43.9297,43.2699,43.783,20794.0
2020-03-20 13:05:00,53.66,53.95,53.53,53.95,12417.0,43.7097,43.946,43.6038,43.946,12417.0
2020-03-20 13:10:00,53.88,54.53,53.63,53.63,17070.0,43.8889,44.4184,43.6853,43.6853,17070.0
2020-03-20 13:15:00,53.59,54.1,53.57,54.03,18619.0,43.6527,44.0681,43.6364,44.0111,18619.0
2020-03-20 13:20:00,53.85,54.08,53.64,53.65,12642.0,43.8645,44.0519,43.6934,43.7016,12642.0
2020-03-20 13:25:00,53.51,54.2,53.34,53.89,29480.0,43.5875,44.1496,43.4491,43.8971,29480.0
2020-03-20 13:30:00,53.93,54.37,53.88,54.05,23807.0,43.9297,44.2881,43.8889,44.0274,23807.0
2020-03-20 13:35:00,53.98,55.24,53.78,55.22,33729.0,43.9704,44.9968,43.8075,44.9805,33729.0
2020-03-20 13:40:00,55.22,55.22,54.52,54.63,25292.0,44.9805,44.9805,44.4103,44.4999,25292.0
2020-03-20 13:45:00,54.55,54.9,54.48,54.57,19544.0,44.4347,44.7198,44.3777,44.451,19544.0
2020-03-20 13:50:00,54.52,54.83,54.39,54.72,21830.0,44.4103,44.6628,44.3044,44.5732,21830.0
2020-03-20 13:55:00,54.66,54.81,54.54,54.71,17564.0,44.5243,44.6465,44.4266,44.565,17564.0
2020-03-20 14:00:00,54.76,54.81,54.41,54.8,21742.0,44.6058,44.6465,44.3207,44.6383,21742.0
2020-03-20 14:05:00,54.78,55.19,54.73,55.0,24985.0,44.6221,44.956,44.5813,44.8013,24985.0
2020-03-20 14:10:00,55.1,55.2,54.88,55.01,24274.0,44.8827,44.9642,44.7035,44.8094,24274.0
2020-03-20 14:15:00,54.96,55.0,54.09,54.29,18187.0,44.7687,44.8013,44.06,44.2229,18187.0
2020-03-20 14:20:00,54.51,54.51,54.07,54.07,11620.0,44.4021,44.4021,44.0437,44.0437,11620.0
2020-03-20 14:25:00,54.01,54.58,53.78,54.54,24804.0,43.9948,44.4591,43.8075,44.4266,24804.0
2020-03-20 14:30:00,54.56,54.7,53.72,53.76,30321.0,44.4428,44.5569,43.7586,43.7912,30321.0
2020-03-20 14:35:00,53.77,53.79,53.43,53.53,22657.0,43.7993,43.8156,43.5224,43.6038,22657.0
2020-03-20 14:40:00,53.55,53.64,53.24,53.38,18458.0,43.6201,43.6934,43.3676,43.4817,18458.0
2020-03-20 14:45:00,53.43,54.14,53.39,53.63,26418.0,43.5224,44.1007,43.4898,43.6853,26418.0
2020-03-20 14:50:00,53.74,53.95,53.27,53.43,25056.0,43.7749,43.946,43.3921,43.5224,25056.0
2020-03-20 14:55:00,53.41,53.5,52.94,53.22,37330.0,43.5061,43.5794,43.1232,43.3513,37330.0
2020-03-20 15:00:00,53.23,53.4,52.68,52.71,23277.0,43.3595,43.4979,42.9115,42.9359,23277.0
2020-03-20 15:05:00,52.69,52.8,52.52,52.55,35429.0,42.9196,43.0092,42.7811,42.8056,35429.0
2020-03-20 15:10:00,52.59,52.75,52.29,52.31,34034.0,42.8381,42.9685,42.5938,42.6101,34034.0
2020-03-20 15:15:00,52.3,52.35,51.9,51.93,36645.0,42.6019,42.6426,42.2761,42.3005,36645.0
2020-03-20 15:20:00,51.88,52.06,51.74,51.86,51027.0,42.2598,42.4064,42.1458,42.2435,51027.0
2020-03-20 15:25:00,51.83,52.58,51.83,52.23,65953.0,42.2191,42.83,42.2191,42.5449,65953.0
2020-03-20 15:30:00,52.27,52.46,51.91,52.28,60686.0,42.5775,42.7323,42.2842,42.5856,60686.0
2020-03-20 15:35:00,52.28,52.29,51.7,51.76,50742.0,42.5856,42.5938,42.1132,42.1621,50742.0
2020-03-20 15:40:00,51.69,52.68,51.68,52.33,59454.0,42.105,42.9115,42.0969,42.6264,59454.0
2020-03-20 15:45:00,52.33,52.87,52.21,52.79,86518.0,42.6264,43.0662,42.5286,43.0011,86518.0
2020-03-20 15:50:00,52.79,52.79,51.65,52.36,190748.0,43.0011,43.0011,42.0725,42.6508,190748.0
2020-03-20 15:55:00,52.36,52.6,51.59,51.6,244199.0,42.6508,42.8463,42.0236,42.0317,244199.0
2020-03-23 09:30:00,50.48,52.48,50.14,52.02,84961.0,41.1194,42.7485,40.8425,42.3738,84961.0
2020-03-23 09:35:00,52.1,52.18,50.21,50.21,32504.0,42.439,42.5042,40.8995,40.8995,32504.0
2020-03-23 09:40:00,50.29,51.92,50.04,51.91,58988.0,40.9646,42.2924,40.761,42.2842,58988.0
2020-03-23 09:45:00,51.76,52.76,51.1,51.63,127162.0,42.1621,42.9766,41.6244,42.0562,127162.0
2020-03-23 09:50:00,51.77,52.52,51.29,51.64,23548.0,42.1702,42.7811,41.7792,42.0643,23548.0
2020-03-23 09:55:00,51.59,53.0,51.47,52.88,43462.0,42.0236,43.1721,41.9258,43.0744,43462.0
2020-03-23 10:00:00,52.78,52.8,51.48,51.6,46158.0,42.9929,43.0092,41.934,42.0317,46158.0
2020-03-23 10:05:00,51.63,52.36,51.62,51.95,22923.0,42.0562,42.6508,42.048,42.3168,22923.0
2020-03-23 10:10:00,52.03,52.48,51.8,52.07,74435.0,42.382,42.7485,42.1946,42.4146,74435.0
2020-03-23 10:15:00,52.14,52.34,51.5,51.5,64625.0,42.4716,42.6345,41.9503,41.9503,64625.0
2020-03-23 10:20:00,51.48,51.99,51.21,51.84,69607.0,41.934,42.3494,41.714,42.2272,69607.0
2020-03-23 10:25:00,51.89,52.49,51.52,52.27,23983.0,42.2679,42.7567,41.9666,42.5775,23983.0
2020-03-23 10:30:00,52.16,52.26,51.83,52.14,39980.0,42.4879,42.5693,42.2191,42.4716,39980.0
2020-03-23 10:35:00,52.24,52.25,51.39,51.92,34595.0,42.553,42.5612,41.8607,42.2924,34595.0
2020-03-23 10:40:00,52.2,52.53,51.63,52.38,17979.0,42.5205,42.7893,42.0562,42.6671,17979.0
2020-03-23 10:45:00,52.23,52.52,51.73,52.14,34553.0,42.5449,42.7811,42.1376,42.4716,34553.0
2020-03-23 10:50:00,52.27,52.27,51.5,51.54,27349.0,42.5775,42.5775,41.9503,41.9828,27349.0
2020-03-23 10:55:00,51.6,51.88,51.29,51.66,33195.0,42.0317,42.2598,41.7792,42.0806,33195.0
2020-03-23 11:00:00,51.66,51.98,51.43,51.92,33775.0,42.0806,42.3413,41.8932,42.2924,33775.0
2020-03-23 11:05:00,51.95,52.36,51.74,51.95,28009.0,42.3168,42.6508,42.1458,42.3168,28009.0
2020-03-23 11:10:00,51.95,52.21,51.32,51.55,19332.0,42.3168,42.5286,41.8036,41.991,19332.0
2020-03-23 11:15:00,51.55,51.86,51.36,51.45,13922.0,41.991,42.2435,41.8362,41.9095,13922.0
2020-03-23 11:20:00,51.43,51.5,51.06,51.17,14781.0,41.8932,41.9503,41.5919,41.6815,14781.0
2020-03-23 11:25:00,51.09,51.42,50.68,50.72,19471.0,41.6163,41.8851,41.2823,41.3149,19471.0
2020-03-23 11:30:00,50.76,51.3,50.5,50.51,48645.0,41.3475,41.7874,41.1357,41.1438,48645.0
2020-03-23 11:35:00,50.59,51.18,50.35,50.74,25525.0,41.209,41.6896,41.0135,41.3312,25525.0
2020-03-23 11:40:00,50.77,50.94,50.45,50.56,17389.0,41.3556,41.4941,41.095,41.1846,17389.0
2020-03-23 11:45:00,50.54,50.87,50.2,50.44,38443.0,41.1683,41.4371,40.8913,41.0868,38443.0
2020-03-23 11:50:00,50.37,51.12,50.34,50.47,47056.0,41.0298,41.6407,41.0054,41.1113,47056.0
2020-03-23 11:55:00,50.47,50.83,50.42,50.64,36325.0,41.1113,41.4045,41.0705,41.2497,36325.0
2020-03-23 12:00:00,50.6,50.84,50.3,50.7,50621.0,41.2172,41.4127,40.9728,41.2986,50621.0
2020-03-23 12:05:00,50.8,50.8,50.29,50.33,22049.0,41.3801,41.3801,40.9646,40.9972,22049.0
2020-03-23 12:10:00,50.28,50.54,50.03,50.54,20146.0,40.9565,41.1683,40.7529,41.1683,20146.0
2020-03-23 12:15:00,50.67,51.28,50.33,50.93,39831.0,41.2742,41.7711,40.9972,41.486,39831.0
2020-03-23 12:20:00,50.96,51.24,50.7,51.01,39685.0,41.5104,41.7385,41.2986,41.5511,39685.0
2020-03-23 12:25:00,50.97,51.22,50.53,50.71,38941.0,41.5185,41.7222,41.1601,41.3068,38941.0
2020-03-23 12:30:00,50.78,50.78,50.22,50.6,47342.0,41.3638,41.3638,40.9076,41.2172,47342.0
2020-03-23 12:35:00,50.66,50.83,50.23,50.61,31381.0,41.266,41.4045,40.9158,41.2253,31381.0
2020-03-23 12:40:00,50.57,51.86,50.56,51.38,89151.0,41.1927,42.2435,41.1846,41.8525,89151.0
2020-03-23 12:45:00,51.29,51.87,51.16,51.43,63904.0,41.7792,42.2517,41.6733,41.8932,63904.0
2020-03-23 12:50:00,51.43,51.43,51.11,51.2,20538.0,41.8932,41.8932,41.6326,41.7059,20538.0
2020-03-23 12:55:00,51.22,51.5,50.99,51.27,50321.0,41.7222,41.9503,41.5348,41.7629,50321.0
2020-03-23 13:00:00,51.28,51.33,50.87,51.01,36280.0,41.7711,41.8118,41.4371,41.5511,36280.0
2020-03-23 13:05:00,51.02,51.41,50.73,50.96,50510.0,41.5593,41.877,41.323,41.5104,50510.0
2020-03-23 13:10:00,51.02,51.42,50.93,51.05,75090.0,41.5593,41.8851,41.486,41.5837,75090.0
2020-03-23 13:15:00,51.07,51.25,50.6,51.02,55161.0,41.6,41.7466,41.2172,41.5593,55161.0
2020-03-23 13:20:00,50.94,51.26,50.53,50.74,40809.0,41.4941,41.7548,41.1601,41.3312,40809.0
2020-03-23 13:25:00,50.78,51.23,50.76,50.83,25984.0,41.3638,41.7303,41.3475,41.4045,25984.0
2020-03-23 13:30:00,50.7,50.98,50.62,50.93,23186.0,41.2986,41.5267,41.2334,41.486,23186.0
2020-03-23 13:35:00,50.99,50.99,50.6,50.92,33156.0,41.5348,41.5348,41.2172,41.4778,33156.0
2020-03-23 13:40:00,50.88,51.1,50.54,50.7,40350.0,41.4452,41.6244,41.1683,41.2986,40350.0
2020-03-23 13:45:00,50.79,51.41,50.76,51.23,47163.0,41.3719,41.877,41.3475,41.7303,47163.0
2020-03-23 13:50:00,51.24,51.31,50.62,50.69,27458.0,41.7385,41.7955,41.2334,41.2905,27458.0
2020-03-23 13:55:00,50.66,50.69,49.9,50.47,51618.0,41.266,41.2905,40.647,41.1113,51618.0
2020-03-23 14:00:00,50.53,50.53,49.85,50.12,44769.0,41.1601,41.1601,40.6062,40.8262,44769.0
2020-03-23 14:05:00,50.06,50.75,49.59,49.59,41564.0,40.7773,41.3393,40.3944,40.3944,41564.0
2020-03-23 14:10:00,49.67,49.93,49.56,49.72,27483.0,40.4596,40.6714,40.37,40.5003,27483.0
2020-03-23 14:15:00,49.7,49.98,49.3,49.3,35580.0,40.484,40.7121,40.1582,40.1582,35580.0
2020-03-23 14:20:00,49.32,49.74,49.01,49.64,36872.0,40.1745,40.5166,39.922,40.4352,36872.0
2020-03-23 14:25:00,49.66,50.03,49.34,49.95,34161.0,40.4515,40.7529,40.1908,40.6877,34161.0
2020-03-23 14:30:00,49.94,50.08,49.66,49.82,35614.0,40.6795,40.7936,40.4515,40.5818,35614.0
2020-03-23 14:35:00,49.8,50.12,49.7,49.7,36249.0,40.5655,40.8262,40.484,40.484,36249.0
2020-03-23 14:40:00,49.78,50.15,49.77,50.02,67732.0,40.5492,40.8506,40.5411,40.7447,67732.0
2020-03-23 14:45:00,50.06,50.7,49.56,50.56,34639.0,40.7773,41.2986,40.37,41.1846,34639.0
2020-03-23 14:50:00,50.59,50.62,49.91,50.03,26716.0,41.209,41.2334,40.6551,40.7529,26716.0
2020-03-23 14:55:00,49.97,50.44,49.96,50.1,23747.0,40.704,41.0868,40.6958,40.8099,23747.0
2020-03-23 15:00:00,50.16,50.25,49.85,50.16,25052.0,40.8587,40.9321,40.6062,40.8587,25052.0
2020-03-23 15:05:00,50.13,50.36,50.01,50.07,24862.0,40.8343,41.0217,40.7366,40.7854,24862.0
2020-03-23 15:10:00,50.02,50.04,49.73,49.89,25621.0,40.7447,40.761,40.5085,40.6388,25621.0
2020-03-23 15:15:00,49.8,50.02,49.76,49.98,21135.0,40.5655,40.7447,40.5329,40.7121,21135.0
2020-03-23 15:20:00,49.93,50.05,49.61,49.66,42219.0,40.6714,40.7691,40.4107,40.4515,42219.0
2020-03-23 15:25:00,49.63,49.75,49.26,49.36,50418.0,40.427,40.5248,40.1256,40.2071,50418.0
2020-03-23 15:30:00,49.32,49.5,49.21,49.34,27042.0,40.1745,40.3211,40.0849,40.1908,27042.0
2020-03-23 15:35:00,49.34,49.89,49.19,49.79,47763.0,40.1908,40.6388,40.0686,40.5574,47763.0
2020-03-23 15:40:00,49.8,50.14,49.52,50.05,115718.0,40.5655,40.8425,40.3374,40.7691,115718.0
2020-03-23 15:45:00,50.02,50.19,49.78,50.02,85247.0,40.7447,40.8832,40.5492,40.7447,85247.0
2020-03-23 15:50:00,50.02,51.58,50.01,51.57,177679.0,40.7447,42.0154,40.7366,42.0073,177679.0
2020-03-23 15:55:00,51.64,51.9,50.67,50.73,280879.0,42.0643,42.2761,41.2742,41.323,280879.0
2020-03-24 09:30:00,54.16,55.0,53.27,54.8,91919.0,44.117,44.8013,43.3921,44.6383,91919.0
2020-03-24 09:35:00,54.67,55.59,54.22,54.59,28481.0,44.5324,45.2819,44.1659,44.4673,28481.0
2020-03-24 09:40:00,54.68,55.16,54.15,54.51,17356.0,44.5406,44.9316,44.1089,44.4021,17356.0
2020-03-24 09:45:00,54.51,55.0,54.07,54.8,23833.0,44.4021,44.8013,44.0437,44.6383,23833.0
2020-03-24 09:50:00,54.78,56.73,54.57,56.25,33784.0,44.6221,46.2105,44.451,45.8195,33784.0
2020-03-24 09:55:00,56.25,56.25,55.54,55.66,21134.0,45.8195,45.8195,45.2411,45.3389,21134.0
2020-03-24 10:00:00,55.73,56.49,55.52,55.95,22061.0,45.3959,46.015,45.2248,45.5751,22061.0
2020-03-24 10:05:00,55.94,56.32,55.68,56.05,17175.0,45.5669,45.8765,45.3552,45.6566,17175.0
2020-03-24 10:10:00,56.05,56.74,55.83,56.45,32374.0,45.6566,46.2186,45.4773,45.9824,32374.0
2020-03-24 10:15:00,56.42,57.0,56.22,56.74,33948.0,45.9579,46.4304,45.795,46.2186,33948.0
2020-03-24 10:20:00,56.77,57.93,56.68,57.91,43763.0,46.243,47.1879,46.1697,47.1716,43763.0
2020-03-24 10:25:00,57.85,58.45,57.29,57.53,48313.0,47.1228,47.6115,46.6666,46.8621,48313.0
2020-03-24 10:30:00,57.64,58.25,57.33,57.83,31842.0,46.9517,47.4486,46.6992,47.1065,31842.0
2020-03-24 10:35:00,57.89,58.4,57.66,58.21,30350.0,47.1554,47.5708,46.968,47.416,30350.0
2020-03-24 10:40:00,58.2,58.45,57.65,58.17,23505.0,47.4079,47.6115,46.9599,47.3834,23505.0
2020-03-24 10:45:00,58.16,58.62,57.62,57.8,19980.0,47.3753,47.75,46.9354,47.082,19980.0
2020-03-24 10:50:00,57.53,57.9,57.26,57.47,27182.0,46.8621,47.1635,46.6422,46.8132,27182.0
2020-03-24 10:55:00,57.45,57.93,57.31,57.68,23033.0,46.7969,47.1879,46.6829,46.9843,23033.0
2020-03-24 11:00:00,57.53,58.15,57.38,57.5,31549.0,46.8621,47.3671,46.7399,46.8377,31549.0
2020-03-24 11:05:00,57.28,57.69,57.23,57.61,26662.0,46.6585,46.9924,46.6177,46.9273,26662.0
2020-03-24 11:10:00,57.61,58.09,57.41,57.69,17610.0,46.9273,47.3183,46.7644,46.9924,17610.0
2020-03-24 11:15:00,57.69,57.95,57.36,57.86,22033.0,46.9924,47.2042,46.7236,47.1309,22033.0
2020-03-24 11:20:00,57.87,58.27,57.75,58.2,31083.0,47.1391,47.4649,47.0413,47.4079,31083.0
2020-03-24 11:25:00,58.2,58.42,58.06,58.19,17372.0,47.4079,47.5871,47.2938,47.3997,17372.0
2020-03-24 11:30:00,58.28,58.3,57.98,58.14,20882.0,47.473,47.4893,47.2287,47.359,20882.0
2020-03-24 11:35:00,58.19,58.82,58.15,58.67,21939.0,47.3997,47.9129,47.3671,47.7907,21939.0
2020-03-24 11:40:00,58.72,58.87,58.29,58.29,18227.0,47.8314,47.9536,47.4812,47.4812,18227.0
2020-03-24 11:45:00,58.38,58.86,58.38,58.57,17171.0,47.5545,47.9455,47.5545,47.7093,17171.0
2020-03-24 11:50:00,58.62,58.7,58.27,58.53,15202.0,47.75,47.8152,47.4649,47.6767,15202.0
2020-03-24 11:55:00,58.57,59.36,58.51,59.35,46767.0,47.7093,48.3528,47.6604,48.3446,46767.0
2020-03-24 12:00:00,59.33,59.49,58.83,58.9,33434.0,48.3283,48.4587,47.9211,47.9781,33434.0
2020-03-24 12:05:00,58.93,59.17,58.78,58.92,32341.0,48.0025,48.198,47.8803,47.9944,32341.0
2020-03-24 12:10:00,58.93,59.45,58.8,59.14,17702.0,48.0025,48.4261,47.8966,48.1736,17702.0
2020-03-24 12:15:00,59.07,59.13,58.83,59.01,28083.0,48.1165,48.1654,47.9211,48.0677,28083.0
2020-03-24 12:20:00,58.95,59.53,58.89,59.53,45553.0,48.0188,48.4912,47.9699,48.4912,45553.0
2020-03-24 12:25:00,59.67,60.23,59.55,60.22,35781.0,48.6053,49.0614,48.5075,49.0533,35781.0
2020-03-24 12:30:00,60.35,60.35,59.71,59.95,40474.0,49.1592,49.1592,48.6379,48.8334,40474.0
2020-03-24 12:35:00,59.98,60.86,59.91,60.38,28124.0,48.8578,49.5746,48.8008,49.1836,28124.0
2020-03-24 12:40:00,60.29,60.57,59.61,60.47,41097.0,49.1103,49.3384,48.5564,49.2569,41097.0
2020-03-24 12:45:00,60.33,60.38,59.72,59.73,44070.0,49.1429,49.1836,48.646,48.6542,44070.0
2020-03-24 12:50:00,59.77,60.19,59.33,59.51,23912.0,48.6867,49.0289,48.3283,48.475,23912.0
2020-03-24 12:55:00,59.45,59.75,58.85,58.96,23860.0,48.4261,48.6705,47.9373,48.0269,23860.0
2020-03-24 13:00:00,58.81,59.23,58.67,58.82,18720.0,47.9048,48.2469,47.7907,47.9129,18720.0
2020-03-24 13:05:00,58.73,58.73,58.2,58.2,13399.0,47.8396,47.8396,47.4079,47.4079,13399.0
2020-03-24 13:10:00,58.2,59.12,58.06,58.92,16767.0,47.4079,48.1573,47.2938,47.9944,16767.0
2020-03-24 13:15:00,58.88,58.97,58.59,58.75,11660.0,47.9618,48.0351,47.7256,47.8559,11660.0
2020-03-24 13:20:00,58.68,58.8,58.24,58.72,11959.0,47.7989,47.8966,47.4405,47.8314,11959.0
2020-03-24 13:25:00,58.64,59.08,58.39,58.79,23364.0,47.7663,48.1247,47.5626,47.8885,23364.0
2020-03-24 13:30:00,58.7,59.01,58.1,58.1,17938.0,47.8152,48.0677,47.3264,47.3264,17938.0
2020-03-24 13:35:00,58.1,58.31,57.73,57.89,30735.0,47.3264,47.4975,47.025,47.1554,30735.0
2020-03-24 13:40:00,57.79,57.93,57.37,57.8,23911.0,47.0739,47.1879,46.7318,47.082,23911.0
2020-03-24 13:45:00,57.74,57.75,57.05,57.2,35062.0,47.0332,47.0413,46.4711,46.5933,35062.0
2020-03-24 13:50:00,57.17,57.29,56.99,57.07,22311.0,46.5689,46.6666,46.4222,46.4874,22311.0
2020-03-24 13:55:00,57.0,57.24,56.93,56.96,122461.0,46.4304,46.6259,46.3734,46.3978,122461.0
2020-03-24 14:00:00,57.03,57.17,56.68,56.92,32985.0,46.4548,46.5689,46.1697,46.3652,32985.0
2020-03-24 14:05:00,56.97,57.21,56.85,56.98,16583.0,46.406,46.6015,46.3082,46.4141,16583.0
2020-03-24 14:10:00,56.94,57.23,56.85,56.97,34914.0,46.3815,46.6177,46.3082,46.406,34914.0
2020-03-24 14:15:00,56.92,57.78,56.91,57.64,7527.0,46.3652,47.0658,46.3571,46.9517,7527.0
2020-03-24 14:20:00,57.65,58.0,57.64,57.98,19579.0,46.9599,47.245,46.9517,47.2287,19579.0
2020-03-24 14:25:00,58.03,58.03,57.72,57.86,12098.0,47.2694,47.2694,47.0169,47.1309,12098.0
2020-03-24 14:30:00,57.78,58.01,57.49,58.01,13533.0,47.0658,47.2531,46.8295,47.2531,13533.0
2020-03-24 14:35:00,58.07,58.39,57.77,58.0,29770.0,47.302,47.5626,47.0576,47.245,29770.0
2020-03-24 14:40:00,58.0,58.0,57.68,57.89,22991.0,47.245,47.245,46.9843,47.1554,22991.0
2020-03-24 14:45:00,58.0,58.06,57.21,57.55,30354.0,47.245,47.2938,46.6015,46.8784,30354.0
2020-03-24 14:50:00,57.63,58.06,57.57,57.76,12349.0,46.9436,47.2938,46.8947,47.0495,12349.0
2020-03-24 14:55:00,57.79,58.05,57.72,58.05,33248.0,47.0739,47.2857,47.0169,47.2857,33248.0
2020-03-24 15:00:00,57.99,58.32,57.61,57.63,62484.0,47.2368,47.5056,46.9273,46.9436,62484.0
2020-03-24 15:05:00,57.6,58.11,57.6,58.1,25830.0,46.9191,47.3346,46.9191,47.3264,25830.0
2020-03-24 15:10:00,58.21,58.25,57.8,58.25,39160.0,47.416,47.4486,47.082,47.4486,39160.0
2020-03-24 15:15:00,58.32,58.9,58.21,58.65,36879.0,47.5056,47.9781,47.416,47.7744,36879.0
2020-03-24 15:20:00,58.64,58.83,58.46,58.65,34194.0,47.7663,47.9211,47.6197,47.7744,34194.0
2020-03-24 15:25:00,58.69,58.75,58.28,58.67,40582.0,47.807,47.8559,47.473,47.7907,40582.0
2020-03-24 15:30:00,58.7,58.75,58.39,58.57,57459.0,47.8152,47.8559,47.5626,47.7093,57459.0
2020-03-24 15:35:00,58.53,58.59,58.35,58.42,88799.0,47.6767,47.7256,47.5301,47.5871,88799.0
2020-03-24 15:40:00,58.44,58.83,58.39,58.61,94783.0,47.6034,47.9211,47.5626,47.7418,94783.0
2020-03-24 15:45:00,58.61,58.72,58.3,58.45,82702.0,47.7418,47.8314,47.4893,47.6115,82702.0
2020-03-24 15:50:00,58.48,58.95,58.46,58.85,152943.0,47.636,48.0188,47.6197,47.9373,152943.0
2020-03-24 15:55:00,58.86,59.36,58.66,59.31,289968.0,47.9455,48.3528,47.7826,48.312,289968.0
2020-03-25 09:30:00,59.76,59.96,58.45,59.87,69250.0,48.6786,48.8415,47.6115,48.7682,69250.0
2020-03-25 09:35:00,59.3,60.35,58.78,60.02,33266.0,48.3039,49.1592,47.8803,48.8904,33266.0
2020-03-25 09:40:00,59.82,60.09,59.39,59.59,33724.0,48.7275,48.9474,48.3772,48.5401,33724.0
2020-03-25 09:45:00,59.75,59.75,58.63,58.87,27407.0,48.6705,48.6705,47.7581,47.9536,27407.0
2020-03-25 09:50:00,58.84,58.84,56.58,56.63,31681.0,47.9292,47.9292,46.0883,46.129,31681.0
2020-03-25 09:55:00,56.54,57.96,56.53,56.65,26502.0,46.0557,47.2124,46.0475,46.1453,26502.0
2020-03-25 10:00:00,56.65,57.57,56.64,57.31,18421.0,46.1453,46.8947,46.1371,46.6829,18421.0
2020-03-25 10:05:00,57.53,58.6,57.53,58.16,14153.0,46.8621,47.7337,46.8621,47.3753,14153.0
2020-03-25 10:10:00,58.27,58.3,57.01,57.3,22255.0,47.4649,47.4893,46.4385,46.6748,22255.0
2020-03-25 10:15:00,57.3,58.43,57.25,58.38,12524.0,46.6748,47.5952,46.634,47.5545,12524.0
2020-03-25 10:20:00,58.16,58.38,57.28,57.52,20962.0,47.3753,47.5545,46.6585,46.854,20962.0
2020-03-25 10:25:00,57.49,58.51,57.37,58.48,23100.0,46.8295,47.6604,46.7318,47.636,23100.0
2020-03-25 10:30:00,58.59,58.72,57.51,57.83,40417.0,47.7256,47.8314,46.8458,47.1065,40417.0
2020-03-25 10:35:00,57.71,58.48,57.56,58.33,42741.0,47.0087,47.636,46.8866,47.5138,42741.0
2020-03-25 10:40:00,58.31,58.49,57.62,57.62,31971.0,47.4975,47.6441,46.9354,46.9354,31971.0
2020-03-25 10:45:00,57.73,57.73,56.85,57.17,18289.0,47.025,47.025,46.3082,46.5689,18289.0
2020-03-25 10:50:00,57.08,57.38,56.78,56.78,28629.0,46.4956,46.7399,46.2512,46.2512,28629.0
2020-03-25 10:55:00,56.74,57.94,56.7,57.94,27667.0,46.2186,47.1961,46.186,47.1961,27667.0
2020-03-25 11:00:00,58.04,58.76,57.81,58.68,34686.0,47.2775,47.864,47.0902,47.7989,34686.0
2020-03-25 11:05:00,58.73,59.01,58.51,58.78,15738.0,47.8396,48.0677,47.6604,47.8803,15738.0
2020-03-25 11:10:00,58.67,58.92,58.35,58.74,19691.0,47.7907,47.9944,47.5301,47.8477,19691.0
2020-03-25 11:15:00,58.68,58.7,58.24,58.31,13410.0,47.7989,47.8152,47.4405,47.4975,13410.0
2020-03-25 11:20:00,58.31,58.66,58.28,58.51,25685.0,47.4975,47.7826,47.473,47.6604,25685.0
2020-03-25 11:25:00,58.41,59.23,58.41,58.52,15196.0,47.5789,48.2469,47.5789,47.6685,15196.0
2020-03-25 11:30:00,58.73,59.2,58.32,58.9,15179.0,47.8396,48.2224,47.5056,47.9781,15179.0
2020-03-25 11:35:00,58.96,59.09,58.59,58.83,12062.0,48.0269,48.1328,47.7256,47.9211,12062.0
2020-03-25 11:40:00,58.9,59.03,58.16,58.51,21996.0,47.9781,48.084,47.3753,47.6604,21996.0
2020-03-25 11:45:00,58.41,58.77,58.09,58.74,16338.0,47.5789,47.8722,47.3183,47.8477,16338.0
2020-03-25 11:50:00,58.79,59.09,58.56,58.7,17690.0,47.8885,48.1328,47.7011,47.8152,17690.0
2020-03-25 11:55:00,58.71,58.93,58.53,58.83,13268.0,47.8233,48.0025,47.6767,47.9211,13268.0
2020-03-25 12:00:00,58.74,59.36,58.73,59.32,17517.0,47.8477,48.3528,47.8396,48.3202,17517.0
2020-03-25 12:05:00,59.19,59.34,58.82,58.86,33803.0,48.2143,48.3365,47.9129,47.9455,33803.0
2020-03-25 12:10:00,58.83,59.03,58.57,58.87,14524.0,47.9211,48.084,47.7093,47.9536,14524.0
2020-03-25 12:15:00,58.87,59.22,58.87,59.05,20929.0,47.9536,48.2387,47.9536,48.1003,20929.0
2020-03-25 12:20:00,59.09,59.98,59.02,59.83,28947.0,48.1328,48.8578,48.0758,48.7356,28947.0
2020-03-25 12:25:00,59.9,60.78,59.87,60.42,41732.0,48.7926,49.5095,48.7682,49.2162,41732.0
2020-03-25 12:30:00,60.45,61.0,60.34,60.9,26673.0,49.2407,49.6887,49.1511,49.6072,26673.0
2020-03-25 12:35:00,60.78,60.82,60.18,60.74,15730.0,49.5095,49.542,49.0207,49.4769,15730.0
2020-03-25 12:40:00,60.66,61.22,60.56,61.09,18055.0,49.4117,49.8679,49.3303,49.762,18055.0
2020-03-25 12:45:00,61.14,61.42,60.84,60.85,20060.0,49.8027,50.0308,49.5583,49.5665,20060.0
2020-03-25 12:50:00,60.77,61.1,60.37,60.48,10895.0,49.5013,49.7701,49.1755,49.2651,10895.0
2020-03-25 12:55:00,60.58,60.78,60.37,60.71,14390.0,49.3465,49.5095,49.1755,49.4524,14390.0
2020-03-25 13:00:00,60.71,61.42,60.62,61.27,14461.0,49.4524,50.0308,49.3791,49.9086,14461.0
2020-03-25 13:05:00,61.32,61.94,61.14,61.89,18776.0,49.9493,50.4544,49.8027,50.4136,18776.0
2020-03-25 13:10:00,61.84,61.89,61.43,61.54,17854.0,50.3729,50.4136,50.0389,50.1285,17854.0
2020-03-25 13:15:00,61.55,62.21,61.45,61.93,21045.0,50.1367,50.6743,50.0552,50.4462,21045.0
2020-03-25 13:20:00,61.94,62.22,61.6,62.14,17156.0,50.4544,50.6824,50.1774,50.6173,17156.0
2020-03-25 13:25:00,62.02,62.41,61.65,62.41,11748.0,50.5195,50.8372,50.2181,50.8372,11748.0
2020-03-25 13:30:00,62.29,62.39,61.69,62.15,18507.0,50.7395,50.8209,50.2507,50.6254,18507.0
2020-03-25 13:35:00,62.34,62.38,61.75,61.96,18537.0,50.7802,50.8128,50.2996,50.4707,18537.0
2020-03-25 13:40:00,61.94,62.13,61.77,62.13,11225.0,50.4544,50.6091,50.3159,50.6091,11225.0
2020-03-25 13:45:00,62.22,62.59,62.1,62.21,17187.0,50.6824,50.9838,50.5847,50.6743,17187.0
2020-03-25 13:50:00,62.13,62.88,62.1,62.18,26788.0,50.6091,51.2201,50.5847,50.6499,26788.0
2020-03-25 13:55:00,62.03,62.56,61.89,62.14,40285.0,50.5277,50.9594,50.4136,50.6173,40285.0
2020-03-25 14:00:00,62.16,62.28,61.75,62.06,40441.0,50.6336,50.7313,50.2996,50.5521,40441.0
2020-03-25 14:05:00,62.06,62.54,61.86,62.54,49740.0,50.5521,50.9431,50.3892,50.9431,49740.0
2020-03-25 14:10:00,62.54,64.21,62.39,64.21,50213.0,50.9431,52.3034,50.8209,52.3034,50213.0
2020-03-25 14:15:00,64.22,64.8,63.49,64.42,54816.0,52.3116,52.784,51.7169,52.4745,54816.0
2020-03-25 14:20:00,64.51,64.98,64.13,64.61,53058.0,52.5478,52.9306,52.2383,52.6293,53058.0
2020-03-25 14:25:00,64.59,64.77,63.74,64.5,41580.0,52.613,52.7596,51.9206,52.5397,41580.0
2020-03-25 14:30:00,64.54,64.63,63.58,63.81,52031.0,52.5722,52.6455,51.7903,51.9776,52031.0
2020-03-25 14:35:00,63.87,64.24,63.58,64.17,33816.0,52.0265,52.3279,51.7903,52.2708,33816.0
2020-03-25 14:40:00,64.13,64.13,63.61,63.77,22324.0,52.2383,52.2383,51.8147,51.945,22324.0
2020-03-25 14:45:00,63.75,64.33,63.6,64.26,31567.0,51.9287,52.4012,51.8065,52.3442,31567.0
2020-03-25 14:50:00,64.33,64.33,63.7,64.25,20500.0,52.4012,52.4012,51.888,52.336,20500.0
2020-03-25 14:55:00,64.22,64.61,64.01,64.28,28107.0,52.3116,52.6293,52.1405,52.3604,28107.0
2020-03-25 15:00:00,64.28,64.66,63.92,64.45,29072.0,52.3604,52.67,52.0672,52.4989,29072.0
2020-03-25 15:05:00,64.53,64.59,63.6,63.8,22667.0,52.5641,52.613,51.8065,51.9695,22667.0
2020-03-25 15:10:00,63.8,63.88,63.26,63.66,17932.0,51.9695,52.0346,51.5296,51.8554,17932.0
2020-03-25 15:15:00,63.61,63.87,63.29,63.35,18393.0,51.8147,52.0265,51.554,51.6029,18393.0
2020-03-25 15:20:00,63.35,63.58,63.18,63.34,21368.0,51.6029,51.7903,51.4644,51.5948,21368.0
2020-03-25 15:25:00,63.34,63.76,62.89,63.49,52916.0,51.5948,51.9369,51.2282,51.7169,52916.0
2020-03-25 15:30:00,63.51,63.85,63.34,63.56,35541.0,51.7332,52.0102,51.5948,51.774,35541.0
2020-03-25 15:35:00,63.58,63.85,63.15,63.29,47727.0,51.7903,52.0102,51.44,51.554,47727.0
2020-03-25 15:40:00,63.27,63.49,62.36,62.76,43495.0,51.5377,51.7169,50.7965,51.1223,43495.0
2020-03-25 15:45:00,62.65,62.96,62.15,62.26,52530.0,51.0327,51.2852,50.6254,50.715,52530.0
2020-03-25 15:50:00,62.3,62.3,60.38,60.84,160600.0,50.7476,50.7476,49.1836,49.5583,160600.0
2020-03-25 15:55:00,60.83,61.5,60.01,60.43,258471.0,49.5502,50.0959,48.8822,49.2244,258471.0
2020-03-26 09:30:00,61.71,62.0,61.07,61.4,49641.0,50.267,50.5032,49.7457,50.0145,49641.0
2020-03-26 09:35:00,61.7,62.49,61.06,62.41,30622.0,50.2589,50.9024,49.7375,50.8372,30622.0
2020-03-26 09:40:00,62.15,62.45,61.02,61.4,17815.0,50.6254,50.8698,49.705,50.0145,17815.0
2020-03-26 09:45:00,61.65,62.03,60.63,61.31,24673.0,50.2181,50.5277,49.3873,49.9412,24673.0
2020-03-26 09:50:00,61.06,62.19,60.51,62.19,16352.0,49.7375,50.658,49.2895,50.658,16352.0
2020-03-26 09:55:00,61.73,63.21,61.73,62.75,31081.0,50.2833,51.4889,50.2833,51.1142,31081.0
2020-03-26 10:00:00,62.79,63.14,62.42,62.78,19526.0,51.1467,51.4318,50.8454,51.1386,19526.0
2020-03-26 10:05:00,62.56,63.41,62.47,63.32,20623.0,50.9594,51.6518,50.8861,51.5785,20623.0
2020-03-26 10:10:00,63.41,64.04,62.95,63.04,36339.0,51.6518,52.165,51.2771,51.3504,36339.0
2020-03-26 10:15:00,63.06,64.05,62.96,64.01,25476.0,51.3667,52.1731,51.2852,52.1405,25476.0
2020-03-26 10:20:00,64.02,64.34,63.5,63.97,41103.0,52.1487,52.4093,51.7251,52.1079,41103.0
2020-03-26 10:25:00,63.7,63.98,63.35,63.52,10004.0,51.888,52.1161,51.6029,51.7414,10004.0
2020-03-26 10:30:00,63.3,63.56,63.06,63.35,16889.0,51.5622,51.774,51.3667,51.6029,16889.0
2020-03-26 10:35:00,63.36,63.4,62.16,62.16,22354.0,51.611,51.6436,50.6336,50.6336,22354.0
2020-03-26 10:40:00,62.19,62.41,61.58,62.27,28844.0,50.658,50.8372,50.1611,50.7232,28844.0
2020-03-26 10:45:00,62.37,62.58,61.53,61.84,13376.0,50.8046,50.9757,50.1204,50.3729,13376.0
2020-03-26 10:50:00,61.79,62.09,61.41,62.01,25288.0,50.3322,50.5765,50.0226,50.5114,25288.0
2020-03-26 10:55:00,62.01,62.18,61.56,61.96,21306.0,50.5114,50.6499,50.1448,50.4707,21306.0
2020-03-26 11:00:00,61.96,62.41,61.77,62.28,11363.0,50.4707,50.8372,50.3159,50.7313,11363.0
2020-03-26 11:05:00,62.3,62.57,61.91,62.38,11660.0,50.7476,50.9675,50.4299,50.8128,11660.0
2020-03-26 11:10:00,62.57,62.84,62.4,62.63,15487.0,50.9675,51.1875,50.8291,51.0164,15487.0
2020-03-26 11:15:00,62.62,63.16,62.56,63.05,19380.0,51.0083,51.4481,50.9594,51.3585,19380.0
2020-03-26 11:20:00,63.07,63.23,62.89,63.07,17863.0,51.3748,51.5052,51.2282,51.3748,17863.0
2020-03-26 11:25:00,63.01,63.6,63.01,63.48,20096.0,51.3259,51.8065,51.3259,51.7088,20096.0
2020-03-26 11:30:00,63.51,64.03,63.48,63.91,18473.0,51.7332,52.1568,51.7088,52.0591,18473.0
2020-03-26 11:35:00,63.91,64.01,63.39,63.55,11789.0,52.0591,52.1405,51.6355,51.7658,11789.0
2020-03-26 11:40:00,63.74,64.23,63.74,64.22,17147.0,51.9206,52.3197,51.9206,52.3116,17147.0
2020-03-26 11:45:00,64.16,64.17,63.36,63.68,29089.0,52.2627,52.2708,51.611,51.8717,29089.0
2020-03-26 11:50:00,63.58,63.96,63.42,63.76,7896.0,51.7903,52.0998,51.6599,51.9369,7896.0
2020-03-26 11:55:00,63.89,64.09,63.26,64.09,15879.0,52.0428,52.2057,51.5296,52.2057,15879.0
2020-03-26 12:00:00,63.98,64.28,63.86,64.14,14691.0,52.1161,52.3604,52.0183,52.2464,14691.0
2020-03-26 12:05:00,64.11,64.36,63.96,64.12,26263.0,52.222,52.4256,52.0998,52.2301,26263.0
2020-03-26 12:10:00,64.12,64.18,63.74,63.75,11977.0,52.2301,52.279,51.9206,51.9287,11977.0
2020-03-26 12:15:00,63.75,64.22,63.2,63.2,31647.0,51.9287,52.3116,51.4807,51.4807,31647.0
2020-03-26 12:20:00,63.22,63.52,62.95,63.4,25241.0,51.497,51.7414,51.2771,51.6436,25241.0
2020-03-26 12:25:00,63.4,63.47,62.89,62.9,20857.0,51.6436,51.7006,51.2282,51.2363,20857.0
2020-03-26 12:30:00,62.94,63.1,62.63,63.02,22135.0,51.2689,51.3993,51.0164,51.3341,22135.0
2020-03-26 12:35:00,63.09,63.49,62.98,63.37,14946.0,51.3911,51.7169,51.3015,51.6192,14946.0
2020-03-26 12:40:00,63.37,63.65,63.19,63.55,15511.0,51.6192,51.8473,51.4726,51.7658,15511.0
2020-03-26 12:45:00,63.54,63.78,63.21,63.78,17177.0,51.7577,51.9532,51.4889,51.9532,17177.0
2020-03-26 12:50:00,63.79,63.97,63.5,63.55,16978.0,51.9613,52.1079,51.7251,51.7658,16978.0
2020-03-26 12:55:00,63.55,64.08,63.51,64.0,11997.0,51.7658,52.1975,51.7332,52.1324,11997.0
2020-03-26 13:00:00,64.02,64.21,63.88,64.11,9667.0,52.1487,52.3034,52.0346,52.222,9667.0
2020-03-26 13:05:00,64.09,64.15,63.22,63.22,4007.0,52.2057,52.2546,51.497,51.497,4007.0
2020-03-26 13:10:00,63.25,63.35,63.05,63.08,6215.0,51.5214,51.6029,51.3585,51.383,6215.0
2020-03-26 13:15:00,63.1,63.31,62.83,63.04,5004.0,51.3993,51.5703,51.1793,51.3504,5004.0
2020-03-26 13:20:00,62.85,62.86,62.39,62.54,5155.0,51.1956,51.2038,50.8209,50.9431,5155.0
2020-03-26 13:25:00,62.52,62.71,62.34,62.47,15682.0,50.9268,51.0816,50.7802,50.8861,15682.0
2020-03-26 13:30:00,62.58,62.62,62.13,62.38,10953.0,50.9757,51.0083,50.6091,50.8128,10953.0
2020-03-26 13:35:00,62.38,62.63,62.17,62.46,5337.0,50.8128,51.0164,50.6417,50.8779,5337.0
2020-03-26 13:40:00,62.4,62.82,62.39,62.75,5060.0,50.8291,51.1712,50.8209,51.1142,5060.0
2020-03-26 13:45:00,62.8,62.88,62.52,62.88,8627.0,51.1549,51.2201,50.9268,51.2201,8627.0
2020-03-26 13:50:00,62.74,62.79,62.5,62.56,7835.0,51.106,51.1467,50.9105,50.9594,7835.0
2020-03-26 13:55:00,62.59,62.68,61.92,62.14,13008.0,50.9838,51.0571,50.4381,50.6173,13008.0
2020-03-26 14:00:00,62.1,62.63,62.05,62.55,9678.0,50.5847,51.0164,50.544,50.9512,9678.0
2020-03-26 14:05:00,62.53,62.53,61.82,61.92,14900.0,50.935,50.935,50.3566,50.4381,14900.0
2020-03-26 14:10:00,61.98,62.08,61.67,61.87,9631.0,50.4869,50.5684,50.2344,50.3973,9631.0
2020-03-26 14:15:00,61.76,62.01,61.7,61.74,8225.0,50.3077,50.5114,50.2589,50.2914,8225.0
2020-03-26 14:20:00,61.67,62.13,61.53,61.87,13322.0,50.2344,50.6091,50.1204,50.3973,13322.0
2020-03-26 14:25:00,61.89,62.2,61.78,62.08,13675.0,50.4136,50.6661,50.324,50.5684,13675.0
2020-03-26 14:30:00,62.0,62.5,61.86,62.36,13831.0,50.5032,50.9105,50.3892,50.7965,13831.0
2020-03-26 14:35:00,62.08,62.41,62.08,62.33,8821.0,50.5684,50.8372,50.5684,50.772,8821.0
2020-03-26 14:40:00,62.25,62.39,62.03,62.09,11154.0,50.7069,50.8209,50.5277,50.5765,11154.0
2020-03-26 14:45:00,62.03,62.23,61.97,61.97,6244.0,50.5277,50.6906,50.4788,50.4788,6244.0
2020-03-26 14:50:00,62.0,62.37,61.96,62.13,9958.0,50.5032,50.8046,50.4707,50.6091,9958.0
2020-03-26 14:55:00,62.07,62.64,61.84,62.19,20556.0,50.5603,51.0246,50.3729,50.658,20556.0
2020-03-26 15:00:00,62.18,62.21,61.87,61.88,15605.0,50.6499,50.6743,50.3973,50.4055,15605.0
2020-03-26 15:05:00,61.88,61.98,61.63,61.84,10684.0,50.4055,50.4869,50.2018,50.3729,10684.0
2020-03-26 15:10:00,61.79,62.05,61.66,61.68,12389.0,50.3322,50.544,50.2263,50.2426,12389.0
2020-03-26 15:15:00,61.77,62.05,61.62,61.95,13221.0,50.3159,50.544,50.1937,50.4625,13221.0
2020-03-26 15:20:00,61.9,62.06,61.7,61.83,16002.0,50.4218,50.5521,50.2589,50.3648,16002.0
2020-03-26 15:25:00,61.84,62.32,61.76,62.28,18264.0,50.3729,50.7639,50.3077,50.7313,18264.0
2020-03-26 15:30:00,62.25,62.6,62.16,62.5,35348.0,50.7069,50.992,50.6336,50.9105,35348.0
2020-03-26 15:35:00,62.54,62.58,61.59,61.86,42978.0,50.9431,50.9757,50.1693,50.3892,42978.0
2020-03-26 15:40:00,61.97,62.21,61.87,61.99,45991.0,50.4788,50.6743,50.3973,50.4951,45991.0
2020-03-26 15:45:00,61.98,62.09,61.73,61.82,38510.0,50.4869,50.5765,50.2833,50.3566,38510.0
2020-03-26 15:50:00,61.84,62.86,61.82,62.74,104493.0,50.3729,51.2038,50.3566,51.106,104493.0
2020-03-26 15:55:00,62.75,63.07,62.4,62.74,159994.0,51.1142,51.3748,50.8291,51.106,159994.0
2020-03-27 09:30:00,60.49,60.72,59.65,60.05,72862.0,49.2732,49.4606,48.589,48.9148,72862.0
2020-03-27 09:35:00,60.23,61.52,60.23,60.77,37293.0,49.0614,50.1122,49.0614,49.5013,37293.0
2020-03-27 09:40:00,60.89,60.99,59.89,60.26,20829.0,49.5991,49.6805,48.7845,49.0859,20829.0
2020-03-27 09:45:00,60.33,60.46,59.85,60.3,27771.0,49.1429,49.2488,48.7519,49.1185,27771.0
2020-03-27 09:50:00,60.37,61.35,60.34,60.49,39307.0,49.1755,49.9738,49.1511,49.2732,39307.0
2020-03-27 09:55:00,60.68,61.36,60.51,61.36,13620.0,49.428,49.9819,49.2895,49.9819,13620.0
2020-03-27 10:00:00,61.19,61.45,60.88,61.3,23921.0,49.8434,50.0552,49.5909,49.933,23921.0
2020-03-27 10:05:00,61.39,62.42,61.39,62.26,27850.0,50.0063,50.8454,50.0063,50.715,27850.0
2020-03-27 10:10:00,62.26,63.24,61.81,63.04,47569.0,50.715,51.5133,50.3485,51.3504,47569.0
2020-03-27 10:15:00,63.04,63.43,62.52,62.85,26569.0,51.3504,51.6681,50.9268,51.1956,26569.0
2020-03-27 10:20:00,62.82,63.89,62.39,62.39,41519.0,51.1712,52.0428,50.8209,50.8209,41519.0
2020-03-27 10:25:00,62.3,63.05,62.25,62.35,14584.0,50.7476,51.3585,50.7069,50.7883,14584.0
2020-03-27 10:30:00,62.35,62.88,62.14,62.44,15067.0,50.7883,51.2201,50.6173,50.8616,15067.0
2020-03-27 10:35:00,62.48,62.69,62.01,62.61,14008.0,50.8942,51.0653,50.5114,51.0001,14008.0
2020-03-27 10:40:00,62.57,62.97,62.15,62.8,11800.0,50.9675,51.2934,50.6254,51.1549,11800.0
2020-03-27 10:45:00,62.8,62.87,62.32,62.35,11089.0,51.1549,51.2119,50.7639,50.7883,11089.0
2020-03-27 10:50:00,62.22,62.36,61.8,61.99,23519.0,50.6824,50.7965,50.3403,50.4951,23519.0
2020-03-27 10:55:00,61.98,62.07,61.61,62.01,10395.0,50.4869,50.5603,50.1856,50.5114,10395.0
2020-03-27 11:00:00,61.92,62.19,61.89,62.05,8200.0,50.4381,50.658,50.4136,50.544,8200.0
2020-03-27 11:05:00,61.99,62.56,61.78,62.4,8658.0,50.4951,50.9594,50.324,50.8291,8658.0
2020-03-27 11:10:00,62.34,62.5,62.16,62.5,9408.0,50.7802,50.9105,50.6336,50.9105,9408.0
2020-03-27 11:15:00,62.56,63.38,62.56,63.05,12547.0,50.9594,51.6273,50.9594,51.3585,12547.0
2020-03-27 11:20:00,62.99,63.12,62.56,62.57,14170.0,51.3097,51.4155,50.9594,50.9675,14170.0
2020-03-27 11:25:00,62.51,62.93,62.11,62.69,14031.0,50.9187,51.2608,50.5928,51.0653,14031.0
2020-03-27 11:30:00,62.7,62.87,62.03,62.42,12375.0,51.0734,51.2119,50.5277,50.8454,12375.0
2020-03-27 11:35:00,62.41,62.61,62.11,62.38,13170.0,50.8372,51.0001,50.5928,50.8128,13170.0
2020-03-27 11:40:00,62.27,62.48,61.85,61.86,7804.0,50.7232,50.8942,50.381,50.3892,7804.0
2020-03-27 11:45:00,61.93,62.09,61.75,61.9,8708.0,50.4462,50.5765,50.2996,50.4218,8708.0
2020-03-27 11:50:00,62.04,62.21,61.94,62.05,7150.0,50.5358,50.6743,50.4544,50.544,7150.0
2020-03-27 11:55:00,62.09,62.09,61.62,61.7,7394.0,50.5765,50.5765,50.1937,50.2589,7394.0
2020-03-27 12:00:00,61.7,61.91,61.5,61.62,20194.0,50.2589,50.4299,50.0959,50.1937,20194.0
2020-03-27 12:05:00,61.55,61.9,61.49,61.7,14557.0,50.1367,50.4218,50.0878,50.2589,14557.0
2020-03-27 12:10:00,61.7,62.08,61.68,61.72,7521.0,50.2589,50.5684,50.2426,50.2752,7521.0
2020-03-27 12:15:00,61.77,62.6,61.55,62.42,10804.0,50.3159,50.992,50.1367,50.8454,10804.0
2020-03-27 12:20:00,62.58,63.44,62.23,63.43,24225.0,50.9757,51.6762,50.6906,51.6681,24225.0
2020-03-27 12:25:00,63.12,63.92,63.12,63.67,23148.0,51.4155,52.0672,51.4155,51.8636,23148.0
2020-03-27 12:30:00,63.56,63.7,63.14,63.32,26196.0,51.774,51.888,51.4318,51.5785,26196.0
2020-03-27 12:35:00,63.29,63.66,63.1,63.18,23231.0,51.554,51.8554,51.3993,51.4644,23231.0
2020-03-27 12:40:00,63.19,63.52,63.11,63.44,8830.0,51.4726,51.7414,51.4074,51.6762,8830.0
2020-03-27 12:45:00,63.37,63.45,62.94,63.04,18752.0,51.6192,51.6844,51.2689,51.3504,18752.0
2020-03-27 12:50:00,62.92,63.36,62.92,63.18,13259.0,51.2526,51.611,51.2526,51.4644,13259.0
2020-03-27 12:55:00,63.15,63.39,63.1,63.36,11754.0,51.44,51.6355,51.3993,51.611,11754.0
2020-03-27 13:00:00,63.22,63.39,63.1,63.1,18526.0,51.497,51.6355,51.3993,51.3993,18526.0
2020-03-27 13:05:00,63.18,63.18,62.81,62.85,11934.0,51.4644,51.4644,51.163,51.1956,11934.0
2020-03-27 13:10:00,62.94,62.97,62.65,62.71,10291.0,51.2689,51.2934,51.0327,51.0816,10291.0
2020-03-27 13:15:00,62.67,62.83,62.49,62.73,14073.0,51.049,51.1793,50.9024,51.0979,14073.0
2020-03-27 13:20:00,62.67,62.77,62.53,62.63,6498.0,51.049,51.1305,50.935,51.0164,6498.0
2020-03-27 13:25:00,62.7,62.95,62.35,62.45,14048.0,51.0734,51.2771,50.7883,50.8698,14048.0
2020-03-27 13:30:00,62.57,63.3,62.41,63.21,19492.0,50.9675,51.5622,50.8372,51.4889,19492.0
2020-03-27 13:35:00,63.2,63.34,62.8,63.32,14302.0,51.4807,51.5948,51.1549,51.5785,14302.0
2020-03-27 13:40:00,63.28,63.5,63.18,63.18,38331.0,51.5459,51.7251,51.4644,51.4644,38331.0
2020-03-27 13:45:00,63.24,63.32,62.69,63.32,23794.0,51.5133,51.5785,51.0653,51.5785,23794.0
2020-03-27 13:50:00,63.31,63.39,62.94,62.94,35386.0,51.5703,51.6355,51.2689,51.2689,35386.0
2020-03-27 13:55:00,62.94,63.13,62.65,62.86,18131.0,51.2689,51.4237,51.0327,51.2038,18131.0
2020-03-27 14:00:00,62.8,62.87,62.53,62.61,17029.0,51.1549,51.2119,50.935,51.0001,17029.0
2020-03-27 14:05:00,62.7,62.97,62.57,62.78,13139.0,51.0734,51.2934,50.9675,51.1386,13139.0
2020-03-27 14:10:00,62.84,63.14,62.76,63.08,11306.0,51.1875,51.4318,51.1223,51.383,11306.0
2020-03-27 14:15:00,63.15,63.3,63.07,63.18,15237.0,51.44,51.5622,51.3748,51.4644,15237.0
2020-03-27 14:20:00,63.18,63.34,63.01,63.21,32294.0,51.4644,51.5948,51.3259,51.4889,32294.0
2020-03-27 14:25:00,63.18,63.47,63.15,63.44,47869.0,51.4644,51.7006,51.44,51.6762,47869.0
2020-03-27 14:30:00,63.5,63.77,63.29,63.65,33962.0,51.7251,51.945,51.554,51.8473,33962.0
2020-03-27 14:35:00,63.69,63.69,63.38,63.63,21852.0,51.8799,51.8799,51.6273,51.831,21852.0
2020-03-27 14:40:00,63.56,63.64,63.29,63.41,17343.0,51.774,51.8391,51.554,51.6518,17343.0
2020-03-27 14:45:00,63.36,63.6,63.25,63.41,17328.0,51.611,51.8065,51.5214,51.6518,17328.0
2020-03-27 14:50:00,63.44,63.68,63.22,63.45,15682.0,51.6762,51.8717,51.497,51.6844,15682.0
2020-03-27 14:55:00,63.48,63.63,63.3,63.56,22657.0,51.7088,51.831,51.5622,51.774,22657.0
2020-03-27 15:00:00,63.51,63.86,63.26,63.67,27597.0,51.7332,52.0183,51.5296,51.8636,27597.0
2020-03-27 15:05:00,63.72,63.98,63.64,63.98,22119.0,51.9043,52.1161,51.8391,52.1161,22119.0
2020-03-27 15:10:00,63.94,64.41,63.94,64.09,30916.0,52.0835,52.4663,52.0835,52.2057,30916.0
2020-03-27 15:15:00,64.11,64.27,63.98,64.12,20899.0,52.222,52.3523,52.1161,52.2301,20899.0
2020-03-27 15:20:00,64.17,64.28,63.94,64.28,25170.0,52.2708,52.3604,52.0835,52.3604,25170.0
2020-03-27 15:25:00,64.3,64.78,64.23,64.62,40252.0,52.3767,52.7677,52.3197,52.6374,40252.0
2020-03-27 15:30:00,64.57,64.6,63.99,64.19,31338.0,52.5967,52.6211,52.1242,52.2871,31338.0
2020-03-27 15:35:00,64.17,64.19,63.5,63.5,32398.0,52.2708,52.2871,51.7251,51.7251,32398.0
2020-03-27 15:40:00,63.46,63.53,62.9,62.97,47331.0,51.6925,51.7495,51.2363,51.2934,47331.0
2020-03-27 15:45:00,62.96,63.12,62.55,62.7,43522.0,51.2852,51.4155,50.9512,51.0734,43522.0
2020-03-27 15:50:00,62.64,62.7,61.67,62.07,126159.0,51.0246,51.0734,50.2344,50.5603,126159.0
2020-03-27 15:55:00,61.9,62.63,61.9,62.46,164988.0,50.4218,51.0164,50.4218,50.8779,164988.0
2020-03-30 09:30:00,61.78,62.23,60.59,60.6,137954.0,50.324,50.6906,49.3547,49.3628,137954.0
2020-03-30 09:35:00,60.41,60.51,59.25,59.58,72451.0,49.2081,49.2895,48.2632,48.532,72451.0
2020-03-30 09:40:00,59.8,59.9,59.02,59.4,60014.0,48.7112,48.7926,48.0758,48.3854,60014.0
2020-03-30 09:45:00,59.56,59.6,59.06,59.3,23698.0,48.5157,48.5483,48.1084,48.3039,23698.0
2020-03-30 09:50:00,59.32,59.99,59.26,59.43,10398.0,48.3202,48.866,48.2713,48.4098,10398.0
2020-03-30 09:55:00,59.35,59.75,59.11,59.34,14522.0,48.3446,48.6705,48.1491,48.3365,14522.0
2020-03-30 10:00:00,59.4,59.79,59.3,59.64,27991.0,48.3854,48.703,48.3039,48.5809,27991.0
2020-03-30 10:05:00,59.64,60.01,59.55,59.74,30085.0,48.5809,48.8822,48.5075,48.6623,30085.0
2020-03-30 10:10:00,59.84,60.65,59.77,60.6,37406.0,48.7438,49.4036,48.6867,49.3628,37406.0
2020-03-30 10:15:00,60.49,60.81,59.98,60.23,17510.0,49.2732,49.5339,48.8578,49.0614,17510.0
2020-03-30 10:20:00,60.17,60.63,60.15,60.44,15733.0,49.0126,49.3873,48.9963,49.2325,15733.0
2020-03-30 10:25:00,60.44,60.54,60.12,60.3,16324.0,49.2325,49.314,48.9718,49.1185,16324.0
2020-03-30 10:30:00,60.4,60.57,60.26,60.54,29404.0,49.1999,49.3384,49.0859,49.314,29404.0
2020-03-30 10:35:00,60.43,61.27,60.4,60.91,90477.0,49.2244,49.9086,49.1999,49.6154,90477.0
2020-03-30 10:40:00,60.94,61.05,60.55,60.68,35300.0,49.6398,49.7294,49.3221,49.428,35300.0
2020-03-30 10:45:00,60.68,60.96,60.63,60.82,14522.0,49.428,49.6561,49.3873,49.542,14522.0
2020-03-30 10:50:00,60.85,61.05,60.6,61.02,43169.0,49.5665,49.7294,49.3628,49.705,43169.0
2020-03-30 10:55:00,61.0,61.07,60.74,60.8,26579.0,49.6887,49.7457,49.4769,49.5258,26579.0
2020-03-30 11:00:00,60.74,60.9,60.5,60.84,12287.0,49.4769,49.6072,49.2814,49.5583,12287.0
2020-03-30 11:05:00,60.86,61.19,60.63,61.12,37916.0,49.5746,49.8434,49.3873,49.7864,37916.0
2020-03-30 11:10:00,61.06,61.29,60.9,61.21,13480.0,49.7375,49.9249,49.6072,49.8597,13480.0
2020-03-30 11:15:00,61.18,61.49,61.14,61.49,8838.0,49.8353,50.0878,49.8027,50.0878,8838.0
2020-03-30 11:20:00,61.41,61.76,61.41,61.68,15338.0,50.0226,50.3077,50.0226,50.2426,15338.0
2020-03-30 11:25:00,61.69,62.0,61.43,61.95,24268.0,50.2507,50.5032,50.0389,50.4625,24268.0
2020-03-30 11:30:00,61.88,62.04,61.74,61.98,22878.0,50.4055,50.5358,50.2914,50.4869,22878.0
2020-03-30 11:35:00,61.95,61.95,61.59,61.76,13840.0,50.4625,50.4625,50.1693,50.3077,13840.0
2020-03-30 11:40:00,61.82,61.98,61.31,61.33,38476.0,50.3566,50.4869,49.9412,49.9575,38476.0
2020-03-30 11:45:00,61.34,61.54,60.96,60.96,39209.0,49.9656,50.1285,49.6561,49.6561,39209.0
2020-03-30 11:50:00,60.95,61.15,60.67,60.83,44610.0,49.6479,49.8109,49.4199,49.5502,44610.0
2020-03-30 11:55:00,60.82,60.95,60.69,60.74,50778.0,49.542,49.6479,49.4361,49.4769,50778.0
2020-03-30 12:00:00,60.74,60.87,60.5,60.57,29303.0,49.4769,49.5828,49.2814,49.3384,29303.0
2020-03-30 12:05:00,60.57,60.63,60.3,60.34,57971.0,49.3384,49.3873,49.1185,49.1511,57971.0
2020-03-30 12:10:00,60.4,60.64,60.2,60.41,59903.0,49.1999,49.3954,49.037,49.2081,59903.0
2020-03-30 12:15:00,60.41,60.51,60.15,60.34,65466.0,49.2081,49.2895,48.9963,49.1511,65466.0
2020-03-30 12:20:00,60.32,60.48,60.05,60.35,56477.0,49.1348,49.2651,48.9148,49.1592,56477.0
2020-03-30 12:25:00,60.33,60.48,60.18,60.32,57488.0,49.1429,49.2651,49.0207,49.1348,57488.0
2020-03-30 12:30:00,60.32,60.32,60.01,60.15,31154.0,49.1348,49.1348,48.8822,48.9963,31154.0
2020-03-30 12:35:00,60.15,60.15,59.51,59.56,67053.0,48.9963,48.9963,48.475,48.5157,67053.0
2020-03-30 12:40:00,59.54,59.61,59.2,59.45,91292.0,48.4994,48.5564,48.2224,48.4261,91292.0
2020-03-30 12:45:00,59.38,59.53,59.06,59.25,89644.0,48.3691,48.4912,48.1084,48.2632,89644.0
2020-03-30 12:50:00,59.25,59.61,59.02,59.35,87892.0,48.2632,48.5564,48.0758,48.3446,87892.0
2020-03-30 12:55:00,59.3,59.48,59.03,59.3,47493.0,48.3039,48.4505,48.084,48.3039,47493.0
2020-03-30 13:00:00,59.31,59.41,59.03,59.23,69272.0,48.312,48.3935,48.084,48.2469,69272.0
2020-03-30 13:05:00,59.17,59.33,59.02,59.05,25658.0,48.198,48.3283,48.0758,48.1003,25658.0
2020-03-30 13:10:00,59.1,59.38,59.03,59.21,51206.0,48.141,48.3691,48.084,48.2306,51206.0
2020-03-30 13:15:00,59.21,59.33,59.03,59.12,61767.0,48.2306,48.3283,48.084,48.1573,61767.0
2020-03-30 13:20:00,59.16,59.2,59.03,59.12,52648.0,48.1899,48.2224,48.084,48.1573,52648.0
2020-03-30 13:25:00,59.12,59.21,59.05,59.17,47773.0,48.1573,48.2306,48.1003,48.198,47773.0
2020-03-30 13:30:00,59.18,59.18,59.05,59.12,33217.0,48.2062,48.2062,48.1003,48.1573,33217.0
2020-03-30 13:35:00,59.12,59.3,59.03,59.12,42849.0,48.1573,48.3039,48.084,48.1573,42849.0
2020-03-30 13:40:00,59.14,59.24,59.05,59.2,29471.0,48.1736,48.255,48.1003,48.2224,29471.0
2020-03-30 13:45:00,59.2,59.2,59.03,59.14,42698.0,48.2224,48.2224,48.084,48.1736,42698.0
2020-03-30 13:50:00,59.13,59.25,59.1,59.21,20971.0,48.1654,48.2632,48.141,48.2306,20971.0
2020-03-30 13:55:00,59.19,59.31,59.08,59.26,34327.0,48.2143,48.312,48.1247,48.2713,34327.0
2020-03-30 14:00:00,59.22,59.28,59.02,59.11,53844.0,48.2387,48.2876,48.0758,48.1491,53844.0
2020-03-30 14:05:00,59.15,59.21,59.1,59.18,12528.0,48.1817,48.2306,48.141,48.2062,12528.0
2020-03-30 14:10:00,59.21,59.21,58.43,58.48,42482.0,48.2306,48.2306,47.5952,47.636,42482.0
2020-03-30 14:15:00,58.49,58.92,58.41,58.87,18007.0,47.6441,47.9944,47.5789,47.9536,18007.0
2020-03-30 14:20:00,58.89,59.19,58.81,59.09,47750.0,47.9699,48.2143,47.9048,48.1328,47750.0
2020-03-30 14:25:00,59.08,59.17,58.88,59.03,28710.0,48.1247,48.198,47.9618,48.084,28710.0
2020-03-30 14:30:00,59.0,59.16,58.95,59.07,30840.0,48.0595,48.1899,48.0188,48.1165,30840.0
2020-03-30 14:35:00,59.07,59.12,58.8,58.92,17447.0,48.1165,48.1573,47.8966,47.9944,17447.0
2020-03-30 14:40:00,58.92,59.13,58.91,59.04,21794.0,47.9944,48.1654,47.9862,48.0921,21794.0
2020-03-30 14:45:00,59.02,59.12,58.83,58.91,29965.0,48.0758,48.1573,47.9211,47.9862,29965.0
2020-03-30 14:50:00,58.91,59.17,58.82,58.91,47205.0,47.9862,48.198,47.9129,47.9862,47205.0
2020-03-30 14:55:00,58.91,59.05,58.83,59.05,19367.0,47.9862,48.1003,47.9211,48.1003,19367.0
2020-03-30 15:00:00,59.04,59.16,58.97,59.0,42502.0,48.0921,48.1899,48.0351,48.0595,42502.0
2020-03-30 15:05:00,59.0,59.17,58.97,59.12,46120.0,48.0595,48.198,48.0351,48.1573,46120.0
2020-03-30 15:10:00,59.14,59.4,58.95,59.07,107428.0,48.1736,48.3854,48.0188,48.1165,107428.0
2020-03-30 15:15:00,59.1,59.22,58.96,59.01,44921.0,48.141,48.2387,48.0269,48.0677,44921.0
2020-03-30 15:20:00,59.03,59.29,59.02,59.08,47775.0,48.084,48.2958,48.0758,48.1247,47775.0
2020-03-30 15:25:00,59.11,59.13,58.73,59.01,33980.0,48.1491,48.1654,47.8396,48.0677,33980.0
2020-03-30 15:30:00,59.08,59.15,58.94,59.12,57948.0,48.1247,48.1817,48.0107,48.1573,57948.0
2020-03-30 15:35:00,59.12,59.36,58.98,59.21,116508.0,48.1573,48.3528,48.0432,48.2306,116508.0
2020-03-30 15:40:00,59.21,59.33,59.03,59.13,92411.0,48.2306,48.3283,48.084,48.1654,92411.0
2020-03-30 15:45:00,59.14,59.84,59.13,59.7,62459.0,48.1736,48.7438,48.1654,48.6297,62459.0
2020-03-30 15:50:00,59.75,59.95,59.52,59.89,116632.0,48.6705,48.8334,48.4831,48.7845,116632.0
2020-03-30 15:55:00,59.92,60.03,59.58,59.76,161172.0,48.8089,48.8985,48.532,48.6786,161172.0
2020-03-31 09:30:00,59.73,60.73,59.31,60.32,63071.0,48.6542,49.4687,48.312,49.1348,63071.0
2020-03-31 09:35:00,60.7,60.7,59.43,59.71,17170.0,49.4443,49.4443,48.4098,48.6379,17170.0
2020-03-31 09:40:00,59.58,60.34,59.57,59.85,15285.0,48.532,49.1511,48.5238,48.7519,15285.0
2020-03-31 09:45:00,59.83,59.85,59.3,59.47,19466.0,48.7356,48.7519,48.3039,48.4424,19466.0
2020-03-31 09:50:00,59.64,59.64,58.89,59.17,52427.0,48.5809,48.5809,47.9699,48.198,52427.0
2020-03-31 09:55:00,59.33,59.42,58.95,59.13,32752.0,48.3283,48.4016,48.0188,48.1654,32752.0
2020-03-31 10:00:00,59.01,59.45,58.86,59.19,25788.0,48.0677,48.4261,47.9455,48.2143,25788.0
2020-03-31 10:05:00,59.19,59.36,59.03,59.13,36179.0,48.2143,48.3528,48.084,48.1654,36179.0
2020-03-31 10:10:00,59.08,59.59,59.08,59.59,26496.0,48.1247,48.5401,48.1247,48.5401,26496.0
2020-03-31 10:15:00,59.61,59.69,59.13,59.15,54784.0,48.5564,48.6216,48.1654,48.1817,54784.0
2020-03-31 10:20:00,59.15,59.21,58.95,59.1,23992.0,48.1817,48.2306,48.0188,48.141,23992.0
2020-03-31 10:25:00,59.11,59.11,58.53,58.78,31141.0,48.1491,48.1491,47.6767,47.8803,31141.0
2020-03-31 10:30:00,58.78,59.06,58.62,58.82,18008.0,47.8803,48.1084,47.75,47.9129,18008.0
2020-03-31 10:35:00,58.87,59.01,58.66,58.69,28694.0,47.9536,48.0677,47.7826,47.807,28694.0
2020-03-31 10:40:00,58.73,58.78,58.17,58.32,63792.0,47.8396,47.8803,47.3834,47.5056,63792.0
2020-03-31 10:45:00,58.28,58.45,58.08,58.28,96998.0,47.473,47.6115,47.3101,47.473,96998.0
2020-03-31 10:50:00,58.22,58.54,58.16,58.4,69454.0,47.4242,47.6848,47.3753,47.5708,69454.0
2020-03-31 10:55:00,58.39,58.46,58.11,58.23,59304.0,47.5626,47.6197,47.3346,47.4323,59304.0
2020-03-31 11:00:00,58.26,58.26,58.02,58.2,57549.0,47.4567,47.4567,47.2613,47.4079,57549.0
2020-03-31 11:05:00,58.09,58.35,58.01,58.17,101515.0,47.3183,47.5301,47.2531,47.3834,101515.0
2020-03-31 11:10:00,58.19,58.2,58.06,58.13,39349.0,47.3997,47.4079,47.2938,47.3509,39349.0
2020-03-31 11:15:00,58.14,58.53,58.12,58.42,82762.0,47.359,47.6767,47.3427,47.5871,82762.0
2020-03-31 11:20:00,58.38,58.65,58.23,58.31,43503.0,47.5545,47.7744,47.4323,47.4975,43503.0
2020-03-31 11:25:00,58.38,58.46,58.29,58.37,37699.0,47.5545,47.6197,47.4812,47.5464,37699.0
2020-03-31 11:30:00,58.37,58.42,58.21,58.34,43934.0,47.5464,47.5871,47.416,47.5219,43934.0
2020-03-31 11:35:00,58.38,58.4,58.16,58.22,35924.0,47.5545,47.5708,47.3753,47.4242,35924.0
2020-03-31 11:40:00,58.22,58.46,58.16,58.3,60439.0,47.4242,47.6197,47.3753,47.4893,60439.0
2020-03-31 11:45:00,58.3,58.39,58.16,58.38,26305.0,47.4893,47.5626,47.3753,47.5545,26305.0
2020-03-31 11:50:00,58.36,58.39,58.22,58.25,21999.0,47.5382,47.5626,47.4242,47.4486,21999.0
2020-03-31 11:55:00,58.24,58.37,58.21,58.35,19159.0,47.4405,47.5464,47.416,47.5301,19159.0
2020-03-31 12:00:00,58.34,58.38,58.29,58.34,20337.0,47.5219,47.5545,47.4812,47.5219,20337.0
2020-03-31 12:05:00,58.32,58.38,58.27,58.34,45744.0,47.5056,47.5545,47.4649,47.5219,45744.0
2020-03-31 12:10:00,58.32,58.38,58.3,58.34,36705.0,47.5056,47.5545,47.4893,47.5219,36705.0
2020-03-31 12:15:00,58.34,58.57,58.26,58.31,127276.0,47.5219,47.7093,47.4567,47.4975,127276.0
2020-03-31 12:20:00,58.31,58.33,58.13,58.16,14476.0,47.4975,47.5138,47.3509,47.3753,14476.0
2020-03-31 12:25:00,58.2,58.23,57.84,58.23,50749.0,47.4079,47.4323,47.1146,47.4323,50749.0
2020-03-31 12:30:00,58.22,58.48,58.05,58.31,28013.0,47.4242,47.636,47.2857,47.4975,28013.0
2020-03-31 12:35:00,58.29,58.38,57.57,57.66,30068.0,47.4812,47.5545,46.8947,46.968,30068.0
2020-03-31 12:40:00,57.62,57.83,57.52,57.61,54400.0,46.9354,47.1065,46.854,46.9273,54400.0
2020-03-31 12:45:00,57.68,57.77,57.61,57.65,36743.0,46.9843,47.0576,46.9273,46.9599,36743.0
2020-03-31 12:50:00,57.63,57.75,57.53,57.71,22254.0,46.9436,47.0413,46.8621,47.0087,22254.0
2020-03-31 12:55:00,57.71,57.73,57.53,57.6,15880.0,47.0087,47.025,46.8621,46.9191,15880.0
2020-03-31 13:00:00,57.56,57.76,57.55,57.58,16872.0,46.8866,47.0495,46.8784,46.9028,16872.0
2020-03-31 13:05:00,57.58,57.7,57.17,57.44,45231.0,46.9028,47.0006,46.5689,46.7888,45231.0
2020-03-31 13:10:00,57.38,57.5,57.26,57.41,10154.0,46.7399,46.8377,46.6422,46.7644,10154.0
2020-03-31 13:15:00,57.4,57.56,57.33,57.42,12340.0,46.7562,46.8866,46.6992,46.7725,12340.0
2020-03-31 13:20:00,57.39,57.48,57.19,57.3,15366.0,46.7481,46.8214,46.5852,46.6748,15366.0
2020-03-31 13:25:00,57.32,57.46,57.26,57.31,11621.0,46.6911,46.8051,46.6422,46.6829,11621.0
2020-03-31 13:30:00,57.37,57.55,57.22,57.49,19740.0,46.7318,46.8784,46.6096,46.8295,19740.0
2020-03-31 13:35:00,57.46,57.87,57.46,57.79,20393.0,46.8051,47.1391,46.8051,47.0739,20393.0
2020-03-31 13:40:00,57.79,57.99,57.78,57.95,17749.0,47.0739,47.2368,47.0658,47.2042,17749.0
2020-03-31 13:45:00,57.98,58.15,57.95,58.15,12641.0,47.2287,47.3671,47.2042,47.3671,12641.0
2020-03-31 13:50:00,58.18,58.18,57.92,58.02,18204.0,47.3916,47.3916,47.1798,47.2613,18204.0
2020-03-31 13:55:00,58.08,58.27,58.05,58.15,12855.0,47.3101,47.4649,47.2857,47.3671,12855.0
2020-03-31 14:00:00,58.08,58.2,58.06,58.07,12794.0,47.3101,47.4079,47.2938,47.302,12794.0
2020-03-31 14:05:00,58.13,58.19,57.99,58.06,52032.0,47.3509,47.3997,47.2368,47.2938,52032.0
2020-03-31 14:10:00,58.04,58.09,57.86,57.86,25713.0,47.2775,47.3183,47.1309,47.1309,25713.0
2020-03-31 14:15:00,57.86,57.92,57.67,57.88,21641.0,47.1309,47.1798,46.9762,47.1472,21641.0
2020-03-31 14:20:00,57.91,58.12,57.85,57.93,19987.0,47.1716,47.3427,47.1228,47.1879,19987.0
2020-03-31 14:25:00,57.97,58.28,57.95,58.23,31306.0,47.2205,47.473,47.2042,47.4323,31306.0
2020-03-31 14:30:00,58.23,58.39,58.22,58.36,16457.0,47.4323,47.5626,47.4242,47.5382,16457.0
2020-03-31 14:35:00,58.34,58.4,58.25,58.37,13632.0,47.5219,47.5708,47.4486,47.5464,13632.0
2020-03-31 14:40:00,58.35,58.37,58.19,58.26,14802.0,47.5301,47.5464,47.3997,47.4567,14802.0
2020-03-31 14:45:00,58.23,58.25,58.03,58.11,20094.0,47.4323,47.4486,47.2694,47.3346,20094.0
2020-03-31 14:50:00,58.11,58.38,58.07,58.28,49444.0,47.3346,47.5545,47.302,47.473,49444.0
2020-03-31 14:55:00,58.26,58.29,57.89,57.92,43757.0,47.4567,47.4812,47.1554,47.1798,43757.0
2020-03-31 15:00:00,57.92,58.03,57.75,57.79,25230.0,47.1798,47.2694,47.0413,47.0739,25230.0
2020-03-31 15:05:00,57.77,57.82,57.71,57.82,20985.0,47.0576,47.0983,47.0087,47.0983,20985.0
2020-03-31 15:10:00,57.79,57.84,57.58,57.65,34193.0,47.0739,47.1146,46.9028,46.9599,34193.0
2020-03-31 15:15:00,57.63,57.68,57.18,57.23,23458.0,46.9436,46.9843,46.577,46.6177,23458.0
2020-03-31 15:20:00,57.25,57.32,56.8,56.82,41256.0,46.634,46.6911,46.2675,46.2838,41256.0
2020-03-31 15:25:00,56.8,57.21,56.8,56.83,46794.0,46.2675,46.6015,46.2675,46.2919,46794.0
2020-03-31 15:30:00,56.84,57.16,56.83,56.97,40959.0,46.3001,46.5607,46.2919,46.406,40959.0
2020-03-31 15:35:00,56.99,57.14,56.87,57.11,48374.0,46.4222,46.5444,46.3245,46.52,48374.0
2020-03-31 15:40:00,57.09,57.2,56.96,56.98,46660.0,46.5037,46.5933,46.3978,46.4141,46660.0
2020-03-31 15:45:00,56.99,57.02,56.4,56.61,95401.0,46.4222,46.4467,45.9417,46.1127,95401.0
2020-03-31 15:50:00,56.6,57.35,56.58,56.98,148527.0,46.1046,46.7155,46.0883,46.4141,148527.0
2020-03-31 15:55:00,56.94,57.35,56.67,57.02,233812.0,46.3815,46.7155,46.1616,46.4467,233812.0
2020-04-01 09:30:00,54.7,54.83,53.67,54.31,156818.0,44.5569,44.6628,43.7179,44.2392,156818.0
2020-04-01 09:35:00,54.3,55.31,53.61,53.61,60240.0,44.2311,45.0538,43.669,43.669,60240.0
2020-04-01 09:40:00,53.57,55.09,53.02,54.91,72214.0,43.6364,44.8746,43.1884,44.7279,72214.0
2020-04-01 09:45:00,54.92,55.36,54.12,54.41,34806.0,44.7361,45.0945,44.0844,44.3207,34806.0
2020-04-01 09:50:00,54.41,55.09,54.15,54.66,37250.0,44.3207,44.8746,44.1089,44.5243,37250.0
2020-04-01 09:55:00,54.64,54.64,53.74,54.12,41608.0,44.508,44.508,43.7749,44.0844,41608.0
2020-04-01 10:00:00,54.16,54.5,53.85,54.17,51915.0,44.117,44.394,43.8645,44.1252,51915.0
2020-04-01 10:05:00,54.15,54.34,53.89,54.16,56211.0,44.1089,44.2636,43.8971,44.117,56211.0
2020-04-01 10:10:00,54.17,54.54,54.09,54.54,23453.0,44.1252,44.4266,44.06,44.4266,23453.0
2020-04-01 10:15:00,54.55,54.98,54.55,54.77,38575.0,44.4347,44.785,44.4347,44.6139,38575.0
2020-04-01 10:20:00,54.86,55.22,54.5,54.65,23077.0,44.6872,44.9805,44.394,44.5162,23077.0
2020-04-01 10:25:00,54.73,55.13,54.64,54.93,20928.0,44.5813,44.9071,44.508,44.7442,20928.0
2020-04-01 10:30:00,54.98,55.65,54.88,55.04,41355.0,44.785,45.3307,44.7035,44.8338,41355.0
2020-04-01 10:35:00,55.04,55.13,54.55,54.56,59376.0,44.8338,44.9071,44.4347,44.4428,59376.0
2020-04-01 10:40:00,54.53,54.82,54.39,54.69,23211.0,44.4184,44.6546,44.3044,44.5487,23211.0
2020-04-01 10:45:00,54.78,55.08,54.6,54.87,20076.0,44.6221,44.8664,44.4754,44.6954,20076.0
2020-04-01 10:50:00,54.83,54.88,54.62,54.66,17347.0,44.6628,44.7035,44.4917,44.5243,17347.0
2020-04-01 10:55:00,54.71,55.02,54.45,54.91,26182.0,44.565,44.8175,44.3532,44.7279,26182.0
2020-04-01 11:00:00,54.95,55.31,54.85,55.31,22973.0,44.7605,45.0538,44.6791,45.0538,22973.0
2020-04-01 11:05:00,55.28,56.06,55.22,55.97,56295.0,45.0293,45.6647,44.9805,45.5914,56295.0
2020-04-01 11:10:00,55.95,56.24,55.75,55.99,32235.0,45.5751,45.8113,45.4122,45.6077,32235.0
2020-04-01 11:15:00,55.96,56.06,55.62,55.85,25886.0,45.5832,45.6647,45.3063,45.4936,25886.0
2020-04-01 11:20:00,55.86,56.07,55.55,55.76,24445.0,45.5018,45.6728,45.2493,45.4203,24445.0
2020-04-01 11:25:00,55.7,55.84,55.45,55.8,63632.0,45.3715,45.4855,45.1678,45.4529,63632.0
2020-04-01 11:30:00,55.83,55.93,55.68,55.93,30779.0,45.4773,45.5588,45.3552,45.5588,30779.0
2020-04-01 11:35:00,55.9,55.95,55.66,55.7,22933.0,45.5344,45.5751,45.3389,45.3715,22933.0
2020-04-01 11:40:00,55.7,55.88,55.19,55.85,33890.0,45.3715,45.5181,44.956,45.4936,33890.0
2020-04-01 11:45:00,55.81,55.85,55.31,55.46,51734.0,45.4611,45.4936,45.0538,45.176,51734.0
2020-04-01 11:50:00,55.47,55.62,55.45,55.51,24916.0,45.1841,45.3063,45.1678,45.2167,24916.0
2020-04-01 11:55:00,55.51,55.82,55.47,55.53,11052.0,45.2167,45.4692,45.1841,45.233,11052.0
2020-04-01 12:00:00,55.52,55.54,55.18,55.18,28575.0,45.2248,45.2411,44.9479,44.9479,28575.0
2020-04-01 12:05:00,55.16,55.31,54.78,54.9,29480.0,44.9316,45.0538,44.6221,44.7198,29480.0
2020-04-01 12:10:00,54.96,55.12,54.51,54.99,27922.0,44.7687,44.899,44.4021,44.7931,27922.0
2020-04-01 12:15:00,54.93,54.93,54.48,54.5,27522.0,44.7442,44.7442,44.3777,44.394,27522.0
2020-04-01 12:20:00,54.59,54.9,54.55,54.61,33858.0,44.4673,44.7198,44.4347,44.4836,33858.0
2020-04-01 12:25:00,54.67,54.8,54.53,54.71,17536.0,44.5324,44.6383,44.4184,44.565,17536.0
2020-04-01 12:30:00,54.76,54.9,54.63,54.8,18592.0,44.6058,44.7198,44.4999,44.6383,18592.0
2020-04-01 12:35:00,54.85,54.93,54.56,54.62,23941.0,44.6791,44.7442,44.4428,44.4917,23941.0
2020-04-01 12:40:00,54.61,54.68,54.39,54.39,20652.0,44.4836,44.5406,44.3044,44.3044,20652.0
2020-04-01 12:45:00,54.36,54.52,54.22,54.39,18847.0,44.2799,44.4103,44.1659,44.3044,18847.0
2020-04-01 12:50:00,54.4,54.44,54.2,54.35,26772.0,44.3125,44.3451,44.1496,44.2718,26772.0
2020-04-01 12:55:00,54.38,54.46,54.2,54.3,10777.0,44.2962,44.3614,44.1496,44.2311,10777.0
2020-04-01 13:00:00,54.29,54.5,54.12,54.43,17959.0,44.2229,44.394,44.0844,44.337,17959.0
2020-04-01 13:05:00,54.42,54.53,54.27,54.28,13841.0,44.3288,44.4184,44.2066,44.2148,13841.0
2020-04-01 13:10:00,54.33,54.48,54.07,54.19,13592.0,44.2555,44.3777,44.0437,44.1415,13592.0
2020-04-01 13:15:00,54.24,54.28,54.15,54.2,13557.0,44.1822,44.2148,44.1089,44.1496,13557.0
2020-04-01 13:20:00,54.21,54.44,54.17,54.38,22538.0,44.1577,44.3451,44.1252,44.2962,22538.0
2020-04-01 13:25:00,54.35,54.41,54.16,54.3,20520.0,44.2718,44.3207,44.117,44.2311,20520.0
2020-04-01 13:30:00,54.24,54.39,54.1,54.2,20740.0,44.1822,44.3044,44.0681,44.1496,20740.0
2020-04-01 13:35:00,54.28,54.48,54.12,54.46,19183.0,44.2148,44.3777,44.0844,44.3614,19183.0
2020-04-01 13:40:00,54.46,54.67,54.34,54.59,17167.0,44.3614,44.5324,44.2636,44.4673,17167.0
2020-04-01 13:45:00,54.58,54.61,54.4,54.43,14365.0,44.4591,44.4836,44.3125,44.337,14365.0
2020-04-01 13:50:00,54.51,54.78,54.38,54.75,22573.0,44.4021,44.6221,44.2962,44.5976,22573.0
2020-04-01 13:55:00,54.73,54.87,54.65,54.87,25462.0,44.5813,44.6954,44.5162,44.6954,25462.0
2020-04-01 14:00:00,54.82,54.91,54.7,54.82,15878.0,44.6546,44.7279,44.5569,44.6546,15878.0
2020-04-01 14:05:00,54.79,55.0,54.78,54.78,19350.0,44.6302,44.8013,44.6221,44.6221,19350.0
2020-04-01 14:10:00,54.75,54.8,54.54,54.79,17732.0,44.5976,44.6383,44.4266,44.6302,17732.0
2020-04-01 14:15:00,54.77,54.8,54.59,54.78,16058.0,44.6139,44.6383,44.4673,44.6221,16058.0
2020-04-01 14:20:00,54.79,54.87,54.43,54.67,21096.0,44.6302,44.6954,44.337,44.5324,21096.0
2020-04-01 14:25:00,54.68,54.89,54.58,54.75,17647.0,44.5406,44.7117,44.4591,44.5976,17647.0
2020-04-01 14:30:00,54.74,54.74,54.44,54.58,15717.0,44.5895,44.5895,44.3451,44.4591,15717.0
2020-04-01 14:35:00,54.59,54.84,54.52,54.77,35169.0,44.4673,44.6709,44.4103,44.6139,35169.0
2020-04-01 14:40:00,54.77,54.77,54.53,54.6,19625.0,44.6139,44.6139,44.4184,44.4754,19625.0
2020-04-01 14:45:00,54.6,54.76,54.47,54.54,27637.0,44.4754,44.6058,44.3695,44.4266,27637.0
2020-04-01 14:50:00,54.53,54.57,54.27,54.27,10089.0,44.4184,44.451,44.2066,44.2066,10089.0
2020-04-01 14:55:00,54.28,54.29,54.01,54.06,18699.0,44.2148,44.2229,43.9948,44.0356,18699.0
2020-04-01 15:00:00,54.09,54.19,53.95,53.97,16484.0,44.06,44.1415,43.946,43.9623,16484.0
2020-04-01 15:05:00,54.0,54.05,53.75,53.83,15624.0,43.9867,44.0274,43.783,43.8482,15624.0
2020-04-01 15:10:00,53.8,53.95,53.71,53.82,22329.0,43.8238,43.946,43.7505,43.8401,22329.0
2020-04-01 15:15:00,53.83,53.95,53.72,53.94,23816.0,43.8482,43.946,43.7586,43.9378,23816.0
2020-04-01 15:20:00,53.94,53.94,53.57,53.67,16213.0,43.9378,43.9378,43.6364,43.7179,16213.0
2020-04-01 15:25:00,53.71,53.76,53.46,53.53,23109.0,43.7505,43.7912,43.5468,43.6038,23109.0
2020-04-01 15:30:00,53.54,53.64,53.44,53.45,57155.0,43.612,43.6934,43.5305,43.5387,57155.0
2020-04-01 15:35:00,53.46,53.54,53.29,53.33,47514.0,43.5468,43.612,43.4083,43.4409,47514.0
2020-04-01 15:40:00,53.33,53.35,53.04,53.12,45086.0,43.4409,43.4572,43.2047,43.2699,45086.0
2020-04-01 15:45:00,53.1,53.63,53.1,53.46,62211.0,43.2536,43.6853,43.2536,43.5468,62211.0
2020-04-01 15:50:00,53.5,54.38,53.45,53.66,139337.0,43.5794,44.2962,43.5387,43.7097,139337.0
2020-04-01 15:55:00,53.68,53.97,53.57,53.73,180256.0,43.726,43.9623,43.6364,43.7668,180256.0
2020-04-02 09:30:00,53.13,53.51,52.8,53.31,52720.0,43.278,43.5875,43.0092,43.4246,52720.0
2020-04-02 09:35:00,53.47,53.96,53.0,53.63,46121.0,43.555,43.9541,43.1721,43.6853,46121.0
2020-04-02 09:40:00,53.62,53.85,52.91,53.3,12691.0,43.6772,43.8645,43.0988,43.4165,12691.0
2020-04-02 09:45:00,53.21,53.44,52.8,53.43,59983.0,43.3432,43.5305,43.0092,43.5224,59983.0
2020-04-02 09:50:00,53.31,53.54,52.86,53.01,36508.0,43.4246,43.612,43.0581,43.1803,36508.0
2020-04-02 09:55:00,52.96,53.37,52.94,53.04,27971.0,43.1395,43.4735,43.1232,43.2047,27971.0
2020-04-02 10:00:00,53.04,53.44,52.89,53.15,41245.0,43.2047,43.5305,43.0825,43.2943,41245.0
2020-04-02 10:05:00,53.11,53.25,52.85,53.24,26128.0,43.2617,43.3758,43.0499,43.3676,26128.0
2020-04-02 10:10:00,53.27,53.55,53.05,53.26,59287.0,43.3921,43.6201,43.2128,43.3839,59287.0
2020-04-02 10:15:00,53.29,53.47,52.77,53.37,55649.0,43.4083,43.555,42.9848,43.4735,55649.0
2020-04-02 10:20:00,53.44,53.91,53.32,53.9,38729.0,43.5305,43.9134,43.4328,43.9052,38729.0
2020-04-02 10:25:00,53.92,54.23,53.73,54.21,27928.0,43.9215,44.174,43.7668,44.1577,27928.0
2020-04-02 10:30:00,54.14,54.59,54.07,54.59,14811.0,44.1007,44.4673,44.0437,44.4673,14811.0
2020-04-02 10:35:00,54.73,55.07,54.62,54.82,21117.0,44.5813,44.8583,44.4917,44.6546,21117.0
2020-04-02 10:40:00,54.83,54.83,54.36,54.45,15209.0,44.6628,44.6628,44.2799,44.3532,15209.0
2020-04-02 10:45:00,54.47,54.52,53.89,54.21,33037.0,44.3695,44.4103,43.8971,44.1577,33037.0
2020-04-02 10:50:00,54.29,54.47,53.88,53.92,33238.0,44.2229,44.3695,43.8889,43.9215,33238.0
2020-04-02 10:55:00,53.94,54.44,53.94,54.21,12913.0,43.9378,44.3451,43.9378,44.1577,12913.0
2020-04-02 11:00:00,54.28,54.37,54.12,54.36,6397.0,44.2148,44.2881,44.0844,44.2799,6397.0
2020-04-02 11:05:00,54.33,54.52,54.21,54.4,21982.0,44.2555,44.4103,44.1577,44.3125,21982.0
2020-04-02 11:10:00,54.34,54.39,54.12,54.15,8800.0,44.2636,44.3044,44.0844,44.1089,8800.0
2020-04-02 11:15:00,54.19,54.47,54.15,54.27,7326.0,44.1415,44.3695,44.1089,44.2066,7326.0
2020-04-02 11:20:00,54.2,54.23,53.93,54.02,11221.0,44.1496,44.174,43.9297,44.003,11221.0
2020-04-02 11:25:00,53.99,54.04,53.66,53.84,18467.0,43.9785,44.0193,43.7097,43.8564,18467.0
2020-04-02 11:30:00,53.88,54.36,53.82,54.36,11862.0,43.8889,44.2799,43.8401,44.2799,11862.0
2020-04-02 11:35:00,54.35,54.41,54.03,54.21,17737.0,44.2718,44.3207,44.0111,44.1577,17737.0
2020-04-02 11:40:00,54.18,54.39,54.13,54.34,31636.0,44.1333,44.3044,44.0926,44.2636,31636.0
2020-04-02 11:45:00,54.29,54.65,54.19,54.62,11452.0,44.2229,44.5162,44.1415,44.4917,11452.0
2020-04-02 11:50:00,54.57,54.63,54.32,54.38,42405.0,44.451,44.4999,44.2473,44.2962,42405.0
2020-04-02 11:55:00,54.39,54.6,54.22,54.38,12494.0,44.3044,44.4754,44.1659,44.2962,12494.0
2020-04-02 12:00:00,54.39,54.39,54.21,54.21,6686.0,44.3044,44.3044,44.1577,44.1577,6686.0
2020-04-02 12:05:00,54.2,54.34,54.03,54.1,19663.0,44.1496,44.2636,44.0111,44.0681,19663.0
2020-04-02 12:10:00,54.13,54.42,54.05,54.35,13515.0,44.0926,44.3288,44.0274,44.2718,13515.0
2020-04-02 12:15:00,54.27,54.27,53.82,53.83,30980.0,44.2066,44.2066,43.8401,43.8482,30980.0
2020-04-02 12:20:00,53.8,53.95,53.35,53.54,28045.0,43.8238,43.946,43.4572,43.612,28045.0
2020-04-02 12:25:00,53.5,53.5,53.11,53.23,14062.0,43.5794,43.5794,43.2617,43.3595,14062.0
2020-04-02 12:30:00,53.2,53.35,53.13,53.13,13936.0,43.335,43.4572,43.278,43.278,13936.0
2020-04-02 12:35:00,53.15,53.23,53.05,53.16,27186.0,43.2943,43.3595,43.2128,43.3024,27186.0
2020-04-02 12:40:00,53.09,53.42,53.04,53.34,20008.0,43.2454,43.5142,43.2047,43.4491,20008.0
2020-04-02 12:45:00,53.3,53.48,53.24,53.37,9845.0,43.4165,43.5631,43.3676,43.4735,9845.0
2020-04-02 12:50:00,53.33,53.53,53.33,53.48,11378.0,43.4409,43.6038,43.4409,43.5631,11378.0
2020-04-02 12:55:00,53.46,53.48,53.37,53.43,11459.0,43.5468,43.5631,43.4735,43.5224,11459.0
2020-04-02 13:00:00,53.39,53.46,53.26,53.27,15325.0,43.4898,43.5468,43.3839,43.3921,15325.0
2020-04-02 13:05:00,53.23,53.24,52.77,52.91,40363.0,43.3595,43.3676,42.9848,43.0988,40363.0
2020-04-02 13:10:00,52.91,52.91,52.57,52.72,23439.0,43.0988,43.0988,42.8219,42.944,23439.0
2020-04-02 13:15:00,52.73,52.73,52.23,52.33,16835.0,42.9522,42.9522,42.5449,42.6264,16835.0
2020-04-02 13:20:00,52.25,52.41,52.19,52.24,13469.0,42.5612,42.6915,42.5123,42.553,13469.0
2020-04-02 13:25:00,52.25,52.33,52.15,52.3,13002.0,42.5612,42.6264,42.4797,42.6019,13002.0
2020-04-02 13:30:00,52.33,52.39,52.13,52.35,11448.0,42.6264,42.6752,42.4634,42.6426,11448.0
2020-04-02 13:35:00,52.35,52.48,52.3,52.42,15455.0,42.6426,42.7485,42.6019,42.6997,15455.0
2020-04-02 13:40:00,52.48,52.56,52.43,52.5,8844.0,42.7485,42.8137,42.7078,42.7648,8844.0
2020-04-02 13:45:00,52.46,52.5,52.32,52.38,14970.0,42.7323,42.7648,42.6182,42.6671,14970.0
2020-04-02 13:50:00,52.44,52.53,52.37,52.49,16877.0,42.716,42.7893,42.6589,42.7567,16877.0
2020-04-02 13:55:00,52.46,52.46,52.15,52.23,17257.0,42.7323,42.7323,42.4797,42.5449,17257.0
2020-04-02 14:00:00,52.19,52.25,51.94,52.1,31702.0,42.5123,42.5612,42.3087,42.439,31702.0
2020-04-02 14:05:00,52.11,52.29,52.07,52.1,21053.0,42.4472,42.5938,42.4146,42.439,21053.0
2020-04-02 14:10:00,52.1,52.18,52.0,52.16,14012.0,42.439,42.5042,42.3576,42.4879,14012.0
2020-04-02 14:15:00,52.13,52.23,51.71,51.8,19499.0,42.4634,42.5449,42.1213,42.1946,19499.0
2020-04-02 14:20:00,51.79,51.98,51.78,51.84,10362.0,42.1865,42.3413,42.1783,42.2272,10362.0
2020-04-02 14:25:00,51.85,52.29,51.82,52.26,15468.0,42.2354,42.5938,42.2109,42.5693,15468.0
2020-04-02 14:30:00,52.24,52.69,52.06,52.51,31580.0,42.553,42.9196,42.4064,42.773,31580.0
2020-04-02 14:35:00,52.52,52.72,52.42,52.48,21930.0,42.7811,42.944,42.6997,42.7485,21930.0
2020-04-02 14:40:00,52.47,52.48,52.14,52.14,18109.0,42.7404,42.7485,42.4716,42.4716,18109.0
2020-04-02 14:45:00,52.08,52.34,52.01,52.13,13705.0,42.4227,42.6345,42.3657,42.4634,13705.0
2020-04-02 14:50:00,52.09,52.56,52.08,52.43,17499.0,42.4309,42.8137,42.4227,42.7078,17499.0
2020-04-02 14:55:00,52.44,52.87,52.39,52.86,17779.0,42.716,43.0662,42.6752,43.0581,17779.0
2020-04-02 15:00:00,52.89,53.03,52.71,52.83,22798.0,43.0825,43.1966,42.9359,43.0336,22798.0
2020-04-02 15:05:00,52.8,53.1,52.74,53.08,23992.0,43.0092,43.2536,42.9603,43.2373,23992.0
2020-04-02 15:10:00,53.08,53.17,52.95,53.06,22904.0,43.2373,43.3106,43.1314,43.221,22904.0
2020-04-02 15:15:00,53.1,53.24,52.88,53.05,54490.0,43.2536,43.3676,43.0744,43.2128,54490.0
2020-04-02 15:20:00,53.01,53.02,52.71,52.73,32070.0,43.1803,43.1884,42.9359,42.9522,32070.0
2020-04-02 15:25:00,52.74,52.82,52.33,52.48,42980.0,42.9603,43.0255,42.6264,42.7485,42980.0
2020-04-02 15:30:00,52.48,52.53,52.06,52.21,40362.0,42.7485,42.7893,42.4064,42.5286,40362.0
2020-04-02 15:35:00,52.22,52.33,51.88,51.96,41880.0,42.5368,42.6264,42.2598,42.325,41880.0
2020-04-02 15:40:00,51.96,52.32,51.92,52.23,67803.0,42.325,42.6182,42.2924,42.5449,67803.0
2020-04-02 15:45:00,52.24,52.34,52.1,52.19,63079.0,42.553,42.6345,42.439,42.5123,63079.0
2020-04-02 15:50:00,52.2,52.81,52.2,52.45,85259.0,42.5205,43.0174,42.5205,42.7241,85259.0
2020-04-02 15:55:00,52.44,52.84,52.38,52.76,129254.0,42.716,43.0418,42.6671,42.9766,129254.0
2020-04-03 09:30:00,52.35,52.8,52.01,52.26,35945.0,42.6426,43.0092,42.3657,42.5693,35945.0
2020-04-03 09:35:00,52.08,52.67,52.06,52.43,19912.0,42.4227,42.9033,42.4064,42.7078,19912.0
2020-04-03 09:40:00,52.43,53.34,52.42,53.34,19030.0,42.7078,43.4491,42.6997,43.4491,19030.0
2020-04-03 09:45:00,53.35,53.5,52.89,52.9,13701.0,43.4572,43.5794,43.0825,43.0907,13701.0
2020-04-03 09:50:00,52.87,53.36,52.85,53.24,16815.0,43.0662,43.4654,43.0499,43.3676,16815.0
2020-04-03 09:55:00,53.35,53.83,53.27,53.5,15016.0,43.4572,43.8482,43.3921,43.5794,15016.0
2020-04-03 10:00:00,53.55,54.16,53.45,53.89,43275.0,43.6201,44.117,43.5387,43.8971,43275.0
2020-04-03 10:05:00,53.85,54.18,53.8,53.87,18894.0,43.8645,44.1333,43.8238,43.8808,18894.0
2020-04-03 10:10:00,53.83,53.97,53.65,53.75,11243.0,43.8482,43.9623,43.7016,43.783,11243.0
2020-04-03 10:15:00,53.77,53.98,53.4,53.46,22436.0,43.7993,43.9704,43.4979,43.5468,22436.0
2020-04-03 10:20:00,53.57,53.65,52.98,53.39,19070.0,43.6364,43.7016,43.1558,43.4898,19070.0
2020-04-03 10:25:00,53.38,53.38,53.07,53.3,12275.0,43.4817,43.4817,43.2291,43.4165,12275.0
2020-04-03 10:30:00,53.33,53.52,53.0,53.26,15895.0,43.4409,43.5957,43.1721,43.3839,15895.0
2020-04-03 10:35:00,53.2,53.47,52.92,53.07,15009.0,43.335,43.555,43.107,43.2291,15009.0
2020-04-03 10:40:00,53.09,53.2,52.9,52.97,21028.0,43.2454,43.335,43.0907,43.1477,21028.0
2020-04-03 10:45:00,52.91,53.16,52.87,53.02,11939.0,43.0988,43.3024,43.0662,43.1884,11939.0
2020-04-03 10:50:00,53.02,53.24,52.97,53.08,18201.0,43.1884,43.3676,43.1477,43.2373,18201.0
2020-04-03 10:55:00,53.05,53.35,53.05,53.35,16567.0,43.2128,43.4572,43.2128,43.4572,16567.0
2020-04-03 11:00:00,53.35,53.57,53.28,53.46,34646.0,43.4572,43.6364,43.4002,43.5468,34646.0
2020-04-03 11:05:00,53.41,53.54,53.3,53.49,13202.0,43.5061,43.612,43.4165,43.5713,13202.0
2020-04-03 11:10:00,53.45,53.5,53.07,53.14,10702.0,43.5387,43.5794,43.2291,43.2862,10702.0
2020-04-03 11:15:00,53.16,53.33,52.97,53.03,10002.0,43.3024,43.4409,43.1477,43.1966,10002.0
2020-04-03 11:20:00,53.08,53.31,53.08,53.17,11050.0,43.2373,43.4246,43.2373,43.3106,11050.0
2020-04-03 11:25:00,53.13,53.46,53.08,53.33,21871.0,43.278,43.5468,43.2373,43.4409,21871.0
2020-04-03 11:30:00,53.34,53.34,53.14,53.23,27268.0,43.4491,43.4491,43.2862,43.3595,27268.0
2020-04-03 11:35:00,53.21,53.21,52.82,52.88,24690.0,43.3432,43.3432,43.0255,43.0744,24690.0
2020-04-03 11:40:00,52.86,52.94,52.64,52.64,13869.0,43.0581,43.1232,42.8789,42.8789,13869.0
2020-04-03 11:45:00,52.7,52.7,52.19,52.3,13261.0,42.9277,42.9277,42.5123,42.6019,13261.0
2020-04-03 11:50:00,52.28,52.51,52.25,52.31,23213.0,42.5856,42.773,42.5612,42.6101,23213.0
2020-04-03 11:55:00,52.18,52.34,52.15,52.22,12049.0,42.5042,42.6345,42.4797,42.5368,12049.0
2020-04-03 12:00:00,52.23,52.33,52.12,52.25,13834.0,42.5449,42.6264,42.4553,42.5612,13834.0
2020-04-03 12:05:00,52.24,52.28,52.05,52.11,10326.0,42.553,42.5856,42.3983,42.4472,10326.0
2020-04-03 12:10:00,52.08,52.12,51.93,51.99,12064.0,42.4227,42.4553,42.3005,42.3494,12064.0
2020-04-03 12:15:00,52.0,52.13,51.81,51.91,12009.0,42.3576,42.4634,42.2028,42.2842,12009.0
2020-04-03 12:20:00,51.98,52.15,51.84,52.05,7367.0,42.3413,42.4797,42.2272,42.3983,7367.0
2020-04-03 12:25:00,52.06,52.41,52.06,52.41,6794.0,42.4064,42.6915,42.4064,42.6915,6794.0
2020-04-03 12:30:00,52.44,52.74,52.41,52.7,26007.0,42.716,42.9603,42.6915,42.9277,26007.0
2020-04-03 12:35:00,52.72,52.92,52.64,52.88,33065.0,42.944,43.107,42.8789,43.0744,33065.0
2020-04-03 12:40:00,52.83,53.08,52.76,53.08,11380.0,43.0336,43.2373,42.9766,43.2373,11380.0
2020-04-03 12:45:00,53.05,53.11,52.63,52.68,16081.0,43.2128,43.2617,42.8707,42.9115,16081.0
2020-04-03 12:50:00,52.68,53.05,52.67,52.88,12657.0,42.9115,43.2128,42.9033,43.0744,12657.0
2020-04-03 12:55:00,52.83,52.92,52.71,52.73,6995.0,43.0336,43.107,42.9359,42.9522,6995.0
2020-04-03 13:00:00,52.77,52.81,52.64,52.73,7922.0,42.9848,43.0174,42.8789,42.9522,7922.0
2020-04-03 13:05:00,52.73,53.09,52.73,53.01,30250.0,42.9522,43.2454,42.9522,43.1803,30250.0
2020-04-03 13:10:00,53.06,53.2,53.05,53.11,14848.0,43.221,43.335,43.2128,43.2617,14848.0
2020-04-03 13:15:00,53.1,53.33,52.99,53.16,113444.0,43.2536,43.4409,43.164,43.3024,113444.0
2020-04-03 13:20:00,53.15,53.16,52.83,52.84,8682.0,43.2943,43.3024,43.0336,43.0418,8682.0
2020-04-03 13:25:00,52.84,52.84,52.56,52.56,5532.0,43.0418,43.0418,42.8137,42.8137,5532.0
2020-04-03 13:30:00,52.51,52.56,52.33,52.39,5786.0,42.773,42.8137,42.6264,42.6752,5786.0
2020-04-03 13:35:00,52.44,52.72,52.42,52.56,10860.0,42.716,42.944,42.6997,42.8137,10860.0
2020-04-03 13:40:00,52.56,52.61,52.4,52.57,5804.0,42.8137,42.8544,42.6834,42.8219,5804.0
2020-04-03 13:45:00,52.68,52.79,52.6,52.67,7050.0,42.9115,43.0011,42.8463,42.9033,7050.0
2020-04-03 13:50:00,52.71,52.74,52.52,52.72,4535.0,42.9359,42.9603,42.7811,42.944,4535.0
2020-04-03 13:55:00,52.67,52.69,52.51,52.67,6916.0,42.9033,42.9196,42.773,42.9033,6916.0
2020-04-03 14:00:00,52.65,52.91,52.54,52.54,7496.0,42.887,43.0988,42.7974,42.7974,7496.0
2020-04-03 14:05:00,52.6,52.71,52.51,52.59,6278.0,42.8463,42.9359,42.773,42.8381,6278.0
2020-04-03 14:10:00,52.57,52.57,52.36,52.47,9951.0,42.8219,42.8219,42.6508,42.7404,9951.0
2020-04-03 14:15:00,52.49,52.5,52.3,52.31,8512.0,42.7567,42.7648,42.6019,42.6101,8512.0
2020-04-03 14:20:00,52.32,52.49,52.26,52.34,7795.0,42.6182,42.7567,42.5693,42.6345,7795.0
2020-04-03 14:25:00,52.35,52.71,52.31,52.67,8413.0,42.6426,42.9359,42.6101,42.9033,8413.0
2020-04-03 14:30:00,52.61,52.87,52.54,52.87,10345.0,42.8544,43.0662,42.7974,43.0662,10345.0
2020-04-03 14:35:00,52.9,52.93,52.62,52.72,15081.0,43.0907,43.1151,42.8626,42.944,15081.0
2020-04-03 14:40:00,52.72,52.84,52.61,52.64,15068.0,42.944,43.0418,42.8544,42.8789,15068.0
2020-04-03 14:45:00,52.63,52.92,52.63,52.92,8280.0,42.8707,43.107,42.8707,43.107,8280.0
2020-04-03 14:50:00,52.91,53.38,52.91,53.12,12332.0,43.0988,43.4817,43.0988,43.2699,12332.0
2020-04-03 14:55:00,53.14,53.38,53.12,53.38,8648.0,43.2862,43.4817,43.2699,43.4817,8648.0
2020-04-03 15:00:00,53.31,53.59,53.21,53.24,7890.0,43.4246,43.6527,43.3432,43.3676,7890.0
2020-04-03 15:05:00,53.31,53.31,53.13,53.22,11971.0,43.4246,43.4246,43.278,43.3513,11971.0
2020-04-03 15:10:00,53.24,53.84,53.19,53.69,32022.0,43.3676,43.8564,43.3269,43.7342,32022.0
2020-04-03 15:15:00,53.69,53.93,53.57,53.82,14000.0,43.7342,43.9297,43.6364,43.8401,14000.0
2020-04-03 15:20:00,53.83,53.93,53.68,53.73,20239.0,43.8482,43.9297,43.726,43.7668,20239.0
2020-04-03 15:25:00,53.75,53.98,53.71,53.86,25773.0,43.783,43.9704,43.7505,43.8726,25773.0
2020-04-03 15:30:00,53.87,54.11,53.81,53.88,31455.0,43.8808,44.0763,43.8319,43.8889,31455.0
2020-04-03 15:35:00,53.84,54.05,53.76,53.79,45169.0,43.8564,44.0274,43.7912,43.8156,45169.0
2020-04-03 15:40:00,53.83,53.84,53.52,53.54,44202.0,43.8482,43.8564,43.5957,43.612,44202.0
2020-04-03 15:45:00,53.55,53.93,53.53,53.66,67672.0,43.6201,43.9297,43.6038,43.7097,67672.0
2020-04-03 15:50:00,53.25,54.05,53.25,53.72,81942.0,43.3758,44.0274,43.3758,43.7586,81942.0
2020-04-03 15:55:00,53.76,53.79,53.11,53.53,123747.0,43.7912,43.8156,43.2617,43.6038,123747.0
2020-04-06 09:30:00,56.95,56.99,55.9,56.29,69047.0,46.3897,46.4222,45.5344,45.852,69047.0
2020-04-06 09:35:00,56.36,56.54,56.04,56.3,17781.0,45.9091,46.0557,45.6484,45.8602,17781.0
2020-04-06 09:40:00,56.36,56.83,56.32,56.65,25014.0,45.9091,46.2919,45.8765,46.1453,25014.0
2020-04-06 09:45:00,56.68,57.0,56.64,56.91,23824.0,46.1697,46.4304,46.1371,46.3571,23824.0
2020-04-06 09:50:00,56.72,57.96,56.63,57.8,32347.0,46.2023,47.2124,46.129,47.082,32347.0
2020-04-06 09:55:00,57.73,58.2,57.59,57.95,43406.0,47.025,47.4079,46.911,47.2042,43406.0
2020-04-06 10:00:00,58.08,58.11,57.7,57.83,29234.0,47.3101,47.3346,47.0006,47.1065,29234.0
2020-04-06 10:05:00,57.84,57.91,57.64,57.74,19078.0,47.1146,47.1716,46.9517,47.0332,19078.0
2020-04-06 10:10:00,57.62,58.0,57.62,57.88,15293.0,46.9354,47.245,46.9354,47.1472,15293.0
2020-04-06 10:15:00,57.88,58.19,57.73,58.19,20128.0,47.1472,47.3997,47.025,47.3997,20128.0
2020-04-06 10:20:00,58.09,58.62,58.06,58.1,24499.0,47.3183,47.75,47.2938,47.3264,24499.0
2020-04-06 10:25:00,58.15,58.19,57.64,57.67,14420.0,47.3671,47.3997,46.9517,46.9762,14420.0
2020-04-06 10:30:00,57.67,57.8,57.2,57.24,22854.0,46.9762,47.082,46.5933,46.6259,22854.0
2020-04-06 10:35:00,57.13,57.3,56.93,57.12,19749.0,46.5363,46.6748,46.3734,46.5281,19749.0
2020-04-06 10:40:00,57.07,57.24,56.66,56.82,29200.0,46.4874,46.6259,46.1534,46.2838,29200.0
2020-04-06 10:45:00,56.83,56.84,56.25,56.34,17809.0,46.2919,46.3001,45.8195,45.8928,17809.0
2020-04-06 10:50:00,56.3,56.6,56.26,56.53,20583.0,45.8602,46.1046,45.8276,46.0475,20583.0
2020-04-06 10:55:00,56.6,57.13,56.6,57.02,25509.0,46.1046,46.5363,46.1046,46.4467,25509.0
2020-04-06 11:00:00,57.09,57.25,56.63,56.73,31411.0,46.5037,46.634,46.129,46.2105,31411.0
2020-04-06 11:05:00,56.73,57.35,56.63,57.35,17798.0,46.2105,46.7155,46.129,46.7155,17798.0
2020-04-06 11:10:00,57.26,57.76,57.26,57.56,20707.0,46.6422,47.0495,46.6422,46.8866,20707.0
2020-04-06 11:15:00,57.59,57.79,57.38,57.43,15823.0,46.911,47.0739,46.7399,46.7807,15823.0
2020-04-06 11:20:00,57.43,57.73,57.43,57.55,22521.0,46.7807,47.025,46.7807,46.8784,22521.0
2020-04-06 11:25:00,57.55,57.88,57.54,57.84,21513.0,46.8784,47.1472,46.8703,47.1146,21513.0
2020-04-06 11:30:00,57.88,58.3,57.85,58.3,23999.0,47.1472,47.4893,47.1228,47.4893,23999.0
2020-04-06 11:35:00,58.22,58.39,58.01,58.13,29516.0,47.4242,47.5626,47.2531,47.3509,29516.0
2020-04-06 11:40:00,58.09,58.49,58.07,58.43,31265.0,47.3183,47.6441,47.302,47.5952,31265.0
2020-04-06 11:45:00,58.41,58.71,58.36,58.67,24917.0,47.5789,47.8233,47.5382,47.7907,24917.0
2020-04-06 11:50:00,58.7,58.7,58.41,58.54,26002.0,47.8152,47.8152,47.5789,47.6848,26002.0
2020-04-06 11:55:00,58.47,58.62,58.27,58.37,14999.0,47.6278,47.75,47.4649,47.5464,14999.0
2020-04-06 12:00:00,58.4,58.54,58.31,58.5,14606.0,47.5708,47.6848,47.4975,47.6522,14606.0
2020-04-06 12:05:00,58.47,58.62,58.29,58.54,15555.0,47.6278,47.75,47.4812,47.6848,15555.0
2020-04-06 12:10:00,58.42,58.84,58.41,58.81,23523.0,47.5871,47.9292,47.5789,47.9048,23523.0
2020-04-06 12:15:00,58.79,58.8,58.58,58.66,12674.0,47.8885,47.8966,47.7174,47.7826,12674.0
2020-04-06 12:20:00,58.65,58.84,58.64,58.79,19212.0,47.7744,47.9292,47.7663,47.8885,19212.0
2020-04-06 12:25:00,58.76,58.78,58.7,58.76,9346.0,47.864,47.8803,47.8152,47.864,9346.0
2020-04-06 12:30:00,58.73,58.78,58.6,58.74,16029.0,47.8396,47.8803,47.7337,47.8477,16029.0
2020-04-06 12:35:00,58.74,58.8,58.64,58.7,9275.0,47.8477,47.8966,47.7663,47.8152,9275.0
2020-04-06 12:40:00,58.74,58.79,58.62,58.79,19633.0,47.8477,47.8885,47.75,47.8885,19633.0
2020-04-06 12:45:00,58.8,58.81,58.65,58.65,10565.0,47.8966,47.9048,47.7744,47.7744,10565.0
2020-04-06 12:50:00,58.67,58.77,58.55,58.68,7725.0,47.7907,47.8722,47.693,47.7989,7725.0
2020-04-06 12:55:00,58.68,59.06,58.68,59.05,20068.0,47.7989,48.1084,47.7989,48.1003,20068.0
2020-04-06 13:00:00,59.07,59.12,58.88,58.94,8410.0,48.1165,48.1573,47.9618,48.0107,8410.0
2020-04-06 13:05:00,58.95,58.97,58.8,58.88,6679.0,48.0188,48.0351,47.8966,47.9618,6679.0
2020-04-06 13:10:00,58.91,59.05,58.8,58.82,17359.0,47.9862,48.1003,47.8966,47.9129,17359.0
2020-04-06 13:15:00,58.83,59.05,58.8,59.05,6509.0,47.9211,48.1003,47.8966,48.1003,6509.0
2020-04-06 13:20:00,59.0,59.11,58.99,59.07,8761.0,48.0595,48.1491,48.0514,48.1165,8761.0
2020-04-06 13:25:00,59.05,59.29,59.04,59.17,13750.0,48.1003,48.2958,48.0921,48.198,13750.0
2020-04-06 13:30:00,59.17,59.25,59.11,59.18,12246.0,48.198,48.2632,48.1491,48.2062,12246.0
2020-04-06 13:35:00,59.2,59.43,59.15,59.36,10959.0,48.2224,48.4098,48.1817,48.3528,10959.0
2020-04-06 13:40:00,59.36,59.46,59.31,59.36,15877.0,48.3528,48.4342,48.312,48.3528,15877.0
2020-04-06 13:45:00,59.32,59.59,59.21,59.47,13086.0,48.3202,48.5401,48.2306,48.4424,13086.0
2020-04-06 13:50:00,59.47,59.53,59.42,59.53,11675.0,48.4424,48.4912,48.4016,48.4912,11675.0
2020-04-06 13:55:00,59.5,59.73,59.5,59.7,17709.0,48.4668,48.6542,48.4668,48.6297,17709.0
2020-04-06 14:00:00,59.68,59.69,59.28,59.35,13986.0,48.6134,48.6216,48.2876,48.3446,13986.0
2020-04-06 14:05:00,59.32,59.35,59.03,59.03,35489.0,48.3202,48.3446,48.084,48.084,35489.0
2020-04-06 14:10:00,59.01,59.15,58.83,58.92,14263.0,48.0677,48.1817,47.9211,47.9944,14263.0
2020-04-06 14:15:00,58.95,59.16,58.92,59.09,12672.0,48.0188,48.1899,47.9944,48.1328,12672.0
2020-04-06 14:20:00,59.14,59.31,59.09,59.3,11912.0,48.1736,48.312,48.1328,48.3039,11912.0
2020-04-06 14:25:00,59.26,59.51,59.24,59.42,14291.0,48.2713,48.475,48.255,48.4016,14291.0
2020-04-06 14:30:00,59.38,59.55,59.16,59.23,12103.0,48.3691,48.5075,48.1899,48.2469,12103.0
2020-04-06 14:35:00,59.2,59.41,59.2,59.41,8974.0,48.2224,48.3935,48.2224,48.3935,8974.0
2020-04-06 14:40:00,59.4,59.43,59.3,59.39,12458.0,48.3854,48.4098,48.3039,48.3772,12458.0
2020-04-06 14:45:00,59.38,59.5,59.27,59.5,12322.0,48.3691,48.4668,48.2795,48.4668,12322.0
2020-04-06 14:50:00,59.52,59.52,59.4,59.44,10020.0,48.4831,48.4831,48.3854,48.4179,10020.0
2020-04-06 14:55:00,59.44,59.56,59.4,59.47,14592.0,48.4179,48.5157,48.3854,48.4424,14592.0
2020-04-06 15:00:00,59.43,59.52,59.29,59.52,11675.0,48.4098,48.4831,48.2958,48.4831,11675.0
2020-04-06 15:05:00,59.46,59.75,59.46,59.72,18889.0,48.4342,48.6705,48.4342,48.646,18889.0
2020-04-06 15:10:00,59.71,59.78,59.55,59.68,24880.0,48.6379,48.6949,48.5075,48.6134,24880.0
2020-04-06 15:15:00,59.68,59.73,59.52,59.52,27235.0,48.6134,48.6542,48.4831,48.4831,27235.0
2020-04-06 15:20:00,59.46,59.85,59.45,59.81,25188.0,48.4342,48.7519,48.4261,48.7193,25188.0
2020-04-06 15:25:00,59.78,59.94,59.64,59.91,27533.0,48.6949,48.8252,48.5809,48.8008,27533.0
2020-04-06 15:30:00,59.91,59.96,59.77,59.77,37799.0,48.8008,48.8415,48.6867,48.6867,37799.0
2020-04-06 15:35:00,59.76,59.95,59.67,59.9,32445.0,48.6786,48.8334,48.6053,48.7926,32445.0
2020-04-06 15:40:00,59.9,59.99,59.71,59.89,51879.0,48.7926,48.866,48.6379,48.7845,51879.0
2020-04-06 15:45:00,59.91,59.99,59.69,59.82,57726.0,48.8008,48.866,48.6216,48.7275,57726.0
2020-04-06 15:50:00,59.81,60.37,59.81,60.34,107225.0,48.7193,49.1755,48.7193,49.1511,107225.0
2020-04-06 15:55:00,60.34,60.69,60.01,60.09,206133.0,49.1511,49.4361,48.8822,48.9474,206133.0
2020-04-07 09:30:00,64.7,65.0,63.65,64.28,89014.0,52.7026,52.9469,51.8473,52.3604,89014.0
2020-04-07 09:35:00,64.36,64.36,63.23,63.35,33513.0,52.4256,52.4256,51.5052,51.6029,33513.0
2020-04-07 09:40:00,63.31,64.97,63.29,64.52,33571.0,51.5703,52.9225,51.554,52.5559,33571.0
2020-04-07 09:45:00,64.53,64.7,64.01,64.24,22263.0,52.5641,52.7026,52.1405,52.3279,22263.0
2020-04-07 09:50:00,64.23,64.84,64.12,64.7,21044.0,52.3197,52.8166,52.2301,52.7026,21044.0
2020-04-07 09:55:00,64.76,65.11,64.58,65.11,51170.0,52.7514,53.0365,52.6048,53.0365,51170.0
2020-04-07 10:00:00,65.07,65.31,64.69,64.75,36617.0,53.004,53.1995,52.6944,52.7433,36617.0
2020-04-07 10:05:00,64.83,65.19,64.02,64.15,49911.0,52.8085,53.1017,52.1487,52.2546,49911.0
2020-04-07 10:10:00,64.16,64.31,63.56,63.76,44536.0,52.2627,52.3849,51.774,51.9369,44536.0
2020-04-07 10:15:00,63.59,63.6,62.92,63.17,76592.0,51.7984,51.8065,51.2526,51.4563,76592.0
2020-04-07 10:20:00,63.14,63.32,62.21,62.3,25255.0,51.4318,51.5785,50.6743,50.7476,25255.0
2020-04-07 10:25:00,62.22,62.42,62.12,62.28,45238.0,50.6824,50.8454,50.601,50.7313,45238.0
2020-04-07 10:30:00,62.31,63.48,62.18,63.29,39423.0,50.7557,51.7088,50.6499,51.554,39423.0
2020-04-07 10:35:00,63.29,63.98,63.22,63.64,31923.0,51.554,52.1161,51.497,51.8391,31923.0
2020-04-07 10:40:00,63.59,63.84,62.92,63.02,99705.0,51.7984,52.002,51.2526,51.3341,99705.0
2020-04-07 10:45:00,63.13,63.17,62.32,62.41,17917.0,51.4237,51.4563,50.7639,50.8372,17917.0
2020-04-07 10:50:00,62.41,62.61,62.23,62.4,28007.0,50.8372,51.0001,50.6906,50.8291,28007.0
2020-04-07 10:55:00,62.39,62.88,62.39,62.56,15093.0,50.8209,51.2201,50.8209,50.9594,15093.0
2020-04-07 11:00:00,62.64,63.16,62.48,63.12,13224.0,51.0246,51.4481,50.8942,51.4155,13224.0
2020-04-07 11:05:00,63.19,63.59,63.06,63.33,14286.0,51.4726,51.7984,51.3667,51.5866,14286.0
2020-04-07 11:10:00,63.44,63.85,63.31,63.5,17295.0,51.6762,52.0102,51.5703,51.7251,17295.0
2020-04-07 11:15:00,63.42,63.75,63.16,63.17,11820.0,51.6599,51.9287,51.4481,51.4563,11820.0
2020-04-07 11:20:00,63.19,63.19,62.49,62.87,19095.0,51.4726,51.4726,50.9024,51.2119,19095.0
2020-04-07 11:25:00,62.82,63.13,62.65,63.02,15396.0,51.1712,51.4237,51.0327,51.3341,15396.0
2020-04-07 11:30:00,63.04,63.18,62.75,62.85,20016.0,51.3504,51.4644,51.1142,51.1956,20016.0
2020-04-07 11:35:00,62.87,63.24,62.82,63.24,12863.0,51.2119,51.5133,51.1712,51.5133,12863.0
2020-04-07 11:40:00,63.29,63.52,63.16,63.49,15804.0,51.554,51.7414,51.4481,51.7169,15804.0
2020-04-07 11:45:00,63.48,63.67,63.29,63.38,12353.0,51.7088,51.8636,51.554,51.6273,12353.0
2020-04-07 11:50:00,63.42,63.44,63.1,63.11,11455.0,51.6599,51.6762,51.3993,51.4074,11455.0
2020-04-07 11:55:00,63.1,63.28,62.89,62.91,17648.0,51.3993,51.5459,51.2282,51.2445,17648.0
2020-04-07 12:00:00,63.0,63.17,62.98,63.15,6804.0,51.3178,51.4563,51.3015,51.44,6804.0
2020-04-07 12:05:00,63.2,63.68,63.2,63.65,12425.0,51.4807,51.8717,51.4807,51.8473,12425.0
2020-04-07 12:10:00,63.56,63.62,63.47,63.6,7314.0,51.774,51.8228,51.7006,51.8065,7314.0
2020-04-07 12:15:00,63.68,64.07,63.68,64.07,22217.0,51.8717,52.1894,51.8717,52.1894,22217.0
2020-04-07 12:20:00,64.03,64.04,63.66,63.73,10657.0,52.1568,52.165,51.8554,51.9124,10657.0
2020-04-07 12:25:00,63.78,64.02,63.62,64.02,11263.0,51.9532,52.1487,51.8228,52.1487,11263.0
2020-04-07 12:30:00,64.02,64.31,63.83,63.96,31209.0,52.1487,52.3849,51.9939,52.0998,31209.0
2020-04-07 12:35:00,64.03,64.03,63.59,63.63,15367.0,52.1568,52.1568,51.7984,51.831,15367.0
2020-04-07 12:40:00,63.63,63.72,63.55,63.67,7315.0,51.831,51.9043,51.7658,51.8636,7315.0
2020-04-07 12:45:00,63.64,63.87,63.56,63.75,12053.0,51.8391,52.0265,51.774,51.9287,12053.0
2020-04-07 12:50:00,63.74,63.87,63.56,63.79,11025.0,51.9206,52.0265,51.774,51.9613,11025.0
2020-04-07 12:55:00,63.78,63.86,63.58,63.61,9973.0,51.9532,52.0183,51.7903,51.8147,9973.0
2020-04-07 13:00:00,63.61,63.73,63.55,63.65,7489.0,51.8147,51.9124,51.7658,51.8473,7489.0
2020-04-07 13:05:00,63.65,63.71,63.43,63.47,7136.0,51.8473,51.8961,51.6681,51.7006,7136.0
2020-04-07 13:10:00,63.5,63.5,63.2,63.31,10851.0,51.7251,51.7251,51.4807,51.5703,10851.0
2020-04-07 13:15:00,63.3,63.3,62.9,63.04,10124.0,51.5622,51.5622,51.2363,51.3504,10124.0
2020-04-07 13:20:00,63.06,63.13,62.9,63.12,9518.0,51.3667,51.4237,51.2363,51.4155,9518.0
2020-04-07 13:25:00,63.09,63.22,63.0,63.18,8279.0,51.3911,51.497,51.3178,51.4644,8279.0
2020-04-07 13:30:00,63.18,63.33,63.09,63.29,12623.0,51.4644,51.5866,51.3911,51.554,12623.0
2020-04-07 13:35:00,63.33,63.34,63.13,63.25,18191.0,51.5866,51.5948,51.4237,51.5214,18191.0
2020-04-07 13:40:00,63.24,63.58,63.1,63.44,33410.0,51.5133,51.7903,51.3993,51.6762,33410.0
2020-04-07 13:45:00,63.44,63.73,63.44,63.61,8122.0,51.6762,51.9124,51.6762,51.8147,8122.0
2020-04-07 13:50:00,63.53,63.53,63.19,63.32,10686.0,51.7495,51.7495,51.4726,51.5785,10686.0
2020-04-07 13:55:00,63.31,63.34,63.13,63.24,21449.0,51.5703,51.5948,51.4237,51.5133,21449.0
2020-04-07 14:00:00,63.18,63.2,62.45,62.51,42907.0,51.4644,51.4807,50.8698,50.9187,42907.0
2020-04-07 14:05:00,62.58,62.58,62.14,62.49,27465.0,50.9757,50.9757,50.6173,50.9024,27465.0
2020-04-07 14:10:00,62.45,62.88,62.45,62.64,16368.0,50.8698,51.2201,50.8698,51.0246,16368.0
2020-04-07 14:15:00,62.58,62.86,62.47,62.51,10072.0,50.9757,51.2038,50.8861,50.9187,10072.0
2020-04-07 14:20:00,62.51,62.87,62.17,62.68,20040.0,50.9187,51.2119,50.6417,51.0571,20040.0
2020-04-07 14:25:00,62.74,63.24,62.64,62.78,13833.0,51.106,51.5133,51.0246,51.1386,13833.0
2020-04-07 14:30:00,62.76,63.03,62.71,62.9,8815.0,51.1223,51.3422,51.0816,51.2363,8815.0
2020-04-07 14:35:00,62.87,62.95,62.59,62.62,12682.0,51.2119,51.2771,50.9838,51.0083,12682.0
2020-04-07 14:40:00,62.6,62.6,62.19,62.23,9588.0,50.992,50.992,50.658,50.6906,9588.0
2020-04-07 14:45:00,62.34,62.36,62.08,62.12,18190.0,50.7802,50.7965,50.5684,50.601,18190.0
2020-04-07 14:50:00,62.12,62.22,61.68,61.77,27810.0,50.601,50.6824,50.2426,50.3159,27810.0
2020-04-07 14:55:00,61.79,61.89,61.68,61.87,31038.0,50.3322,50.4136,50.2426,50.3973,31038.0
2020-04-07 15:00:00,61.86,62.44,61.86,62.35,24632.0,50.3892,50.8616,50.3892,50.7883,24632.0
2020-04-07 15:05:00,62.42,62.68,62.32,62.65,24459.0,50.8454,51.0571,50.7639,51.0327,24459.0
2020-04-07 15:10:00,62.6,63.0,62.6,62.88,24420.0,50.992,51.3178,50.992,51.2201,24420.0
2020-04-07 15:15:00,62.81,62.81,61.93,61.94,12287.0,51.163,51.163,50.4462,50.4544,12287.0
2020-04-07 15:20:00,61.93,61.98,61.61,61.61,11583.0,50.4462,50.4869,50.1856,50.1856,11583.0
2020-04-07 15:25:00,61.61,62.19,61.6,61.98,9803.0,50.1856,50.658,50.1774,50.4869,9803.0
2020-04-07 15:30:00,61.97,62.29,61.67,62.12,22605.0,50.4788,50.7395,50.2344,50.601,22605.0
2020-04-07 15:35:00,62.15,62.3,61.75,62.06,42085.0,50.6254,50.7476,50.2996,50.5521,42085.0
2020-04-07 15:40:00,62.0,62.22,61.95,62.2,34554.0,50.5032,50.6824,50.4625,50.6661,34554.0
2020-04-07 15:45:00,62.2,62.95,62.13,62.95,34366.0,50.6661,51.2771,50.6091,51.2771,34366.0
2020-04-07 15:50:00,63.11,63.11,61.9,62.2,68026.0,51.4074,51.4074,50.4218,50.6661,68026.0
2020-04-07 15:55:00,62.15,62.24,61.7,61.76,87810.0,50.6254,50.6987,50.2589,50.3077,87810.0
2020-04-08 09:30:00,63.13,64.46,62.86,64.38,64048.0,51.4237,52.5071,51.2038,52.4419,64048.0
2020-04-08 09:35:00,64.5,65.34,64.23,64.87,64838.0,52.5397,53.2239,52.3197,52.841,64838.0
2020-04-08 09:40:00,64.9,65.26,64.49,64.83,27796.0,52.8655,53.1587,52.5315,52.8085,27796.0
2020-04-08 09:45:00,64.95,65.27,64.75,64.76,33827.0,52.9062,53.1669,52.7433,52.7514,33827.0
2020-04-08 09:50:00,64.76,64.94,64.36,64.52,25146.0,52.7514,52.8981,52.4256,52.5559,25146.0
2020-04-08 09:55:00,64.4,64.57,64.0,64.1,10518.0,52.4582,52.5967,52.1324,52.2138,10518.0
2020-04-08 10:00:00,64.15,64.23,63.81,63.81,16956.0,52.2546,52.3197,51.9776,51.9776,16956.0
2020-04-08 10:05:00,63.86,64.12,63.52,63.76,15425.0,52.0183,52.2301,51.7414,51.9369,15425.0
2020-04-08 10:10:00,63.79,63.99,63.69,63.94,6873.0,51.9613,52.1242,51.8799,52.0835,6873.0
2020-04-08 10:15:00,63.94,63.96,63.72,63.91,21258.0,52.0835,52.0998,51.9043,52.0591,21258.0
2020-04-08 10:20:00,63.91,63.94,63.75,63.86,94056.0,52.0591,52.0835,51.9287,52.0183,94056.0
2020-04-08 10:25:00,63.84,64.85,63.78,64.15,46714.0,52.002,52.8248,51.9532,52.2546,46714.0
2020-04-08 10:30:00,64.22,64.34,63.76,64.26,77380.0,52.3116,52.4093,51.9369,52.3442,77380.0
2020-04-08 10:35:00,64.2,64.21,63.8,63.85,14700.0,52.2953,52.3034,51.9695,52.0102,14700.0
2020-04-08 10:40:00,63.99,64.08,63.19,63.29,13732.0,52.1242,52.1975,51.4726,51.554,13732.0
2020-04-08 10:45:00,63.28,63.28,62.54,62.93,66731.0,51.5459,51.5459,50.9431,51.2608,66731.0
2020-04-08 10:50:00,62.94,63.3,62.81,63.0,142055.0,51.2689,51.5622,51.163,51.3178,142055.0
2020-04-08 10:55:00,63.02,63.13,62.69,62.99,24262.0,51.3341,51.4237,51.0653,51.3097,24262.0
2020-04-08 11:00:00,62.95,63.13,62.88,62.98,39865.0,51.2771,51.4237,51.2201,51.3015,39865.0
2020-04-08 11:05:00,63.0,63.34,62.93,63.13,57173.0,51.3178,51.5948,51.2608,51.4237,57173.0
2020-04-08 11:10:00,63.14,63.98,63.14,63.86,29162.0,51.4318,52.1161,51.4318,52.0183,29162.0
2020-04-08 11:15:00,63.74,64.12,63.74,63.88,18038.0,51.9206,52.2301,51.9206,52.0346,18038.0
2020-04-08 11:20:00,63.97,64.18,63.88,63.95,22337.0,52.1079,52.279,52.0346,52.0916,22337.0
2020-04-08 11:25:00,63.97,64.36,63.87,64.19,13168.0,52.1079,52.4256,52.0265,52.2871,13168.0
2020-04-08 11:30:00,64.23,64.34,63.96,64.2,19147.0,52.3197,52.4093,52.0998,52.2953,19147.0
2020-04-08 11:35:00,64.16,64.27,64.02,64.15,34359.0,52.2627,52.3523,52.1487,52.2546,34359.0
2020-04-08 11:40:00,64.2,64.21,63.87,63.95,20414.0,52.2953,52.3034,52.0265,52.0916,20414.0
2020-04-08 11:45:00,63.96,64.19,63.91,63.95,38597.0,52.0998,52.2871,52.0591,52.0916,38597.0
2020-04-08 11:50:00,63.88,63.88,63.71,63.84,15692.0,52.0346,52.0346,51.8961,52.002,15692.0
2020-04-08 11:55:00,63.85,63.89,63.58,63.74,11709.0,52.0102,52.0428,51.7903,51.9206,11709.0
2020-04-08 12:00:00,63.74,63.74,63.4,63.71,13384.0,51.9206,51.9206,51.6436,51.8961,13384.0
2020-04-08 12:05:00,63.74,63.74,63.45,63.53,26141.0,51.9206,51.9206,51.6844,51.7495,26141.0
2020-04-08 12:10:00,63.5,63.67,63.3,63.6,31688.0,51.7251,51.8636,51.5622,51.8065,31688.0
2020-04-08 12:15:00,63.59,63.83,63.59,63.79,18016.0,51.7984,51.9939,51.7984,51.9613,18016.0
2020-04-08 12:20:00,63.75,63.91,63.72,63.82,12621.0,51.9287,52.0591,51.9043,51.9857,12621.0
2020-04-08 12:25:00,63.82,63.88,63.7,63.73,15577.0,51.9857,52.0346,51.888,51.9124,15577.0
2020-04-08 12:30:00,63.77,63.86,63.73,63.74,9920.0,51.945,52.0183,51.9124,51.9206,9920.0
2020-04-08 12:35:00,63.77,63.85,63.37,63.77,36198.0,51.945,52.0102,51.6192,51.945,36198.0
2020-04-08 12:40:00,63.74,63.83,63.56,63.71,15764.0,51.9206,51.9939,51.774,51.8961,15764.0
2020-04-08 12:45:00,63.74,63.77,63.56,63.61,25919.0,51.9206,51.945,51.774,51.8147,25919.0
2020-04-08 12:50:00,63.6,63.7,63.32,63.47,19713.0,51.8065,51.888,51.5785,51.7006,19713.0
2020-04-08 12:55:00,63.45,63.66,63.43,63.57,11363.0,51.6844,51.8554,51.6681,51.7821,11363.0
2020-04-08 13:00:00,63.62,63.75,63.54,63.66,16093.0,51.8228,51.9287,51.7577,51.8554,16093.0
2020-04-08 13:05:00,63.63,63.85,63.37,63.68,29625.0,51.831,52.0102,51.6192,51.8717,29625.0
2020-04-08 13:10:00,63.68,63.78,63.6,63.75,10637.0,51.8717,51.9532,51.8065,51.9287,10637.0
2020-04-08 13:15:00,63.75,63.75,63.58,63.62,12865.0,51.9287,51.9287,51.7903,51.8228,12865.0
2020-04-08 13:20:00,63.63,63.85,63.61,63.81,10289.0,51.831,52.0102,51.8147,51.9776,10289.0
2020-04-08 13:25:00,63.8,63.92,63.75,63.81,16789.0,51.9695,52.0672,51.9287,51.9776,16789.0
2020-04-08 13:30:00,63.84,63.96,63.64,63.77,14210.0,52.002,52.0998,51.8391,51.945,14210.0
2020-04-08 13:35:00,63.77,63.77,63.6,63.67,17737.0,51.945,51.945,51.8065,51.8636,17737.0
2020-04-08 13:40:00,63.71,63.89,63.64,63.74,10569.0,51.8961,52.0428,51.8391,51.9206,10569.0
2020-04-08 13:45:00,63.78,63.85,63.62,63.7,12406.0,51.9532,52.0102,51.8228,51.888,12406.0
2020-04-08 13:50:00,63.72,63.93,63.67,63.91,16199.0,51.9043,52.0754,51.8636,52.0591,16199.0
2020-04-08 13:55:00,63.88,63.95,63.69,63.84,21079.0,52.0346,52.0916,51.8799,52.002,21079.0
2020-04-08 14:00:00,63.92,64.21,63.86,64.05,18457.0,52.0672,52.3034,52.0183,52.1731,18457.0
2020-04-08 14:05:00,64.07,64.12,63.51,63.64,40403.0,52.1894,52.2301,51.7332,51.8391,40403.0
2020-04-08 14:10:00,63.65,63.68,63.13,63.14,41570.0,51.8473,51.8717,51.4237,51.4318,41570.0
2020-04-08 14:15:00,63.14,63.53,63.12,63.38,31459.0,51.4318,51.7495,51.4155,51.6273,31459.0
2020-04-08 14:20:00,63.38,63.69,63.16,63.67,22567.0,51.6273,51.8799,51.4481,51.8636,22567.0
2020-04-08 14:25:00,63.7,63.76,63.58,63.76,29154.0,51.888,51.9369,51.7903,51.9369,29154.0
2020-04-08 14:30:00,63.76,63.95,63.6,63.79,32474.0,51.9369,52.0916,51.8065,51.9613,32474.0
2020-04-08 14:35:00,63.78,63.84,63.62,63.69,39725.0,51.9532,52.002,51.8228,51.8799,39725.0
2020-04-08 14:40:00,63.67,64.4,63.63,63.92,47159.0,51.8636,52.4582,51.831,52.0672,47159.0
2020-04-08 14:45:00,63.97,64.26,63.67,63.8,21161.0,52.1079,52.3442,51.8636,51.9695,21161.0
2020-04-08 14:50:00,63.83,64.1,63.83,63.94,14982.0,51.9939,52.2138,51.9939,52.0835,14982.0
2020-04-08 14:55:00,63.96,64.03,63.83,63.99,11949.0,52.0998,52.1568,51.9939,52.1242,11949.0
2020-04-08 15:00:00,63.97,64.15,63.83,64.06,17506.0,52.1079,52.2546,51.9939,52.1812,17506.0
2020-04-08 15:05:00,64.07,64.15,63.98,64.06,16627.0,52.1894,52.2546,52.1161,52.1812,16627.0
2020-04-08 15:10:00,64.01,64.04,63.78,63.83,17829.0,52.1405,52.165,51.9532,51.9939,17829.0
2020-04-08 15:15:00,63.86,63.96,63.82,63.94,19095.0,52.0183,52.0998,51.9857,52.0835,19095.0
2020-04-08 15:20:00,63.96,63.96,63.6,63.64,27527.0,52.0998,52.0998,51.8065,51.8391,27527.0
2020-04-08 15:25:00,63.66,64.01,63.64,63.89,22643.0,51.8554,52.1405,51.8391,52.0428,22643.0
2020-04-08 15:30:00,63.91,64.29,63.91,64.08,22493.0,52.0591,52.3686,52.0591,52.1975,22493.0
2020-04-08 15:35:00,64.09,64.13,63.63,63.83,37953.0,52.2057,52.2383,51.831,51.9939,37953.0
2020-04-08 15:40:00,63.83,63.85,63.47,63.63,50654.0,51.9939,52.0102,51.7006,51.831,50654.0
2020-04-08 15:45:00,63.62,64.26,63.57,64.25,56123.0,51.8228,52.3442,51.7821,52.336,56123.0
2020-04-08 15:50:00,64.27,64.86,64.27,64.69,112164.0,52.3523,52.8329,52.3523,52.6944,112164.0
2020-04-08 15:55:00,64.68,64.73,64.31,64.43,141480.0,52.6863,52.727,52.3849,52.4826,141480.0
2020-04-09 09:30:00,65.94,66.94,65.74,65.81,69406.0,53.7126,54.5272,53.5497,53.6067,69406.0
2020-04-09 09:35:00,66.07,66.2,65.09,65.55,45858.0,53.8185,53.9244,53.0202,53.395,45858.0
2020-04-09 09:40:00,65.54,66.95,65.32,66.93,33292.0,53.3868,54.5353,53.2076,54.5191,33292.0
2020-04-09 09:45:00,67.02,67.5,66.66,67.38,37329.0,54.5924,54.9834,54.2991,54.8856,37329.0
2020-04-09 09:50:00,67.26,67.73,67.06,67.46,20949.0,54.7879,55.1707,54.6249,54.9508,20949.0
2020-04-09 09:55:00,67.48,67.9,67.23,67.85,21700.0,54.9671,55.3092,54.7634,55.2685,21700.0
2020-04-09 10:00:00,67.84,67.99,67.4,67.49,23012.0,55.2603,55.3825,54.9019,54.9752,23012.0
2020-04-09 10:05:00,67.38,67.63,67.12,67.23,20194.0,54.8856,55.0893,54.6738,54.7634,20194.0
2020-04-09 10:10:00,67.18,67.46,66.96,67.34,14101.0,54.7227,54.9508,54.5435,54.853,14101.0
2020-04-09 10:15:00,67.41,67.42,66.88,66.97,21860.0,54.91,54.9182,54.4783,54.5516,21860.0
2020-04-09 10:20:00,66.97,67.1,66.26,66.3,20347.0,54.5516,54.6575,53.9733,54.0059,20347.0
2020-04-09 10:25:00,66.37,67.06,66.37,66.95,17369.0,54.0629,54.6249,54.0629,54.5353,17369.0
2020-04-09 10:30:00,66.95,66.96,66.38,66.85,13890.0,54.5353,54.5435,54.071,54.4539,13890.0
2020-04-09 10:35:00,66.91,67.0,66.64,67.0,15120.0,54.5028,54.5761,54.2828,54.5761,15120.0
2020-04-09 10:40:00,66.98,67.2,66.49,66.65,17947.0,54.5598,54.739,54.1606,54.291,17947.0
2020-04-09 10:45:00,66.54,66.78,66.25,66.25,15931.0,54.2014,54.3969,53.9651,53.9651,15931.0
2020-04-09 10:50:00,66.24,66.25,65.68,65.76,22900.0,53.957,53.9651,53.5008,53.566,22900.0
2020-04-09 10:55:00,65.75,66.05,65.74,65.98,21804.0,53.5579,53.8022,53.5497,53.7452,21804.0
2020-04-09 11:00:00,65.98,66.04,65.33,65.42,21306.0,53.7452,53.7941,53.2157,53.2891,21306.0
2020-04-09 11:05:00,65.35,65.5,65.15,65.32,36777.0,53.232,53.3542,53.0691,53.2076,36777.0
2020-04-09 11:10:00,65.4,65.4,64.94,65.11,27688.0,53.2728,53.2728,52.8981,53.0365,27688.0
2020-04-09 11:15:00,65.03,65.12,64.75,65.11,24278.0,52.9714,53.0447,52.7433,53.0365,24278.0
2020-04-09 11:20:00,65.14,65.49,65.14,65.25,24516.0,53.061,53.3461,53.061,53.1506,24516.0
2020-04-09 11:25:00,65.23,65.55,65.09,65.54,30003.0,53.1343,53.395,53.0202,53.3868,30003.0
2020-04-09 11:30:00,65.61,65.97,65.39,65.49,23591.0,53.4438,53.7371,53.2646,53.3461,23591.0
2020-04-09 11:35:00,65.49,66.16,65.45,66.1,26393.0,53.3461,53.8918,53.3135,53.843,26393.0
2020-04-09 11:40:00,66.16,66.17,65.65,65.7,30284.0,53.8918,53.9,53.4764,53.5171,30284.0
2020-04-09 11:45:00,65.7,66.07,65.7,65.93,24799.0,53.5171,53.8185,53.5171,53.7045,24799.0
2020-04-09 11:50:00,65.98,66.39,65.8,66.33,67096.0,53.7452,54.0792,53.5986,54.0303,67096.0
2020-04-09 11:55:00,66.31,66.94,66.26,66.85,25002.0,54.014,54.5272,53.9733,54.4539,25002.0
2020-04-09 12:00:00,66.9,67.17,66.83,67.08,17780.0,54.4946,54.7146,54.4376,54.6412,17780.0
2020-04-09 12:05:00,67.07,67.12,66.86,66.87,12637.0,54.6331,54.6738,54.462,54.4702,12637.0
2020-04-09 12:10:00,66.92,67.15,66.82,67.07,11093.0,54.5109,54.6983,54.4295,54.6331,11093.0
2020-04-09 12:15:00,67.09,67.5,67.06,67.45,16698.0,54.6494,54.9834,54.6249,54.9426,16698.0
2020-04-09 12:20:00,67.4,67.55,67.29,67.29,23276.0,54.9019,55.0241,54.8123,54.8123,23276.0
2020-04-09 12:25:00,67.31,67.33,66.86,66.86,18120.0,54.8286,54.8449,54.462,54.462,18120.0
2020-04-09 12:30:00,66.9,67.11,66.78,67.05,20609.0,54.4946,54.6657,54.3969,54.6168,20609.0
2020-04-09 12:35:00,67.04,67.1,66.94,67.08,16741.0,54.6087,54.6575,54.5272,54.6412,16741.0
2020-04-09 12:40:00,67.14,67.51,67.05,67.43,17147.0,54.6901,54.9915,54.6168,54.9263,17147.0
2020-04-09 12:45:00,67.37,67.77,67.25,67.68,23893.0,54.8775,55.2033,54.7797,55.13,23893.0
2020-04-09 12:50:00,67.63,67.83,67.55,67.72,19462.0,55.0893,55.2522,55.0241,55.1626,19462.0
2020-04-09 12:55:00,67.72,68.02,67.68,67.95,36642.0,55.1626,55.4069,55.13,55.3499,36642.0
2020-04-09 13:00:00,67.98,68.09,67.92,67.98,19669.0,55.3744,55.464,55.3255,55.3744,19669.0
2020-04-09 13:05:00,68.01,68.08,67.76,67.89,17417.0,55.3988,55.4558,55.1951,55.301,17417.0
2020-04-09 13:10:00,67.85,67.85,67.59,67.61,9477.0,55.2685,55.2685,55.0567,55.073,9477.0
2020-04-09 13:15:00,67.64,67.7,67.36,67.47,12120.0,55.0974,55.1463,54.8693,54.9589,12120.0
2020-04-09 13:20:00,67.47,67.65,67.38,67.65,15648.0,54.9589,55.1055,54.8856,55.1055,15648.0
2020-04-09 13:25:00,67.57,67.71,67.42,67.48,18050.0,55.0404,55.1544,54.9182,54.9671,18050.0
2020-04-09 13:30:00,67.52,67.6,67.3,67.33,8879.0,54.9997,55.0648,54.8204,54.8449,8879.0
2020-04-09 13:35:00,67.33,67.41,67.08,67.1,14439.0,54.8449,54.91,54.6412,54.6575,14439.0
2020-04-09 13:40:00,67.14,67.46,67.14,67.22,11428.0,54.6901,54.9508,54.6901,54.7553,11428.0
2020-04-09 13:45:00,67.22,67.25,66.77,66.78,25630.0,54.7553,54.7797,54.3887,54.3969,25630.0
2020-04-09 13:50:00,66.8,67.15,66.71,67.04,9735.0,54.4132,54.6983,54.3398,54.6087,9735.0
2020-04-09 13:55:00,66.97,67.32,66.82,67.24,9733.0,54.5516,54.8367,54.4295,54.7716,9733.0
2020-04-09 14:00:00,67.28,67.37,66.61,66.67,13961.0,54.8042,54.8775,54.2584,54.3073,13961.0
2020-04-09 14:05:00,66.72,66.82,66.52,66.7,11415.0,54.348,54.4295,54.1851,54.3317,11415.0
2020-04-09 14:10:00,66.73,66.85,66.62,66.7,11059.0,54.3561,54.4539,54.2665,54.3317,11059.0
2020-04-09 14:15:00,66.67,66.69,66.41,66.55,6378.0,54.3073,54.3236,54.0955,54.2095,6378.0
2020-04-09 14:20:00,66.5,66.59,66.28,66.59,9143.0,54.1688,54.2421,53.9896,54.2421,9143.0
2020-04-09 14:25:00,66.55,66.61,66.21,66.23,6561.0,54.2095,54.2584,53.9326,53.9489,6561.0
2020-04-09 14:30:00,66.23,66.58,66.19,66.3,10297.0,53.9489,54.234,53.9163,54.0059,10297.0
2020-04-09 14:35:00,66.29,66.49,66.26,66.36,9352.0,53.9977,54.1606,53.9733,54.0548,9352.0
2020-04-09 14:40:00,66.36,66.46,65.86,65.99,15063.0,54.0548,54.1362,53.6475,53.7534,15063.0
2020-04-09 14:45:00,65.99,66.1,65.57,65.68,9846.0,53.7534,53.843,53.4112,53.5008,9846.0
2020-04-09 14:50:00,65.75,65.75,65.36,65.44,13519.0,53.5579,53.5579,53.2402,53.3053,13519.0
2020-04-09 14:55:00,65.47,65.62,65.2,65.58,14137.0,53.3298,53.452,53.1099,53.4194,14137.0
2020-04-09 15:00:00,65.62,65.63,65.27,65.33,22167.0,53.452,53.4601,53.1669,53.2157,22167.0
2020-04-09 15:05:00,65.31,65.65,65.25,65.64,16238.0,53.1995,53.4764,53.1506,53.4683,16238.0
2020-04-09 15:10:00,65.64,65.79,65.47,65.74,14871.0,53.4683,53.5904,53.3298,53.5497,14871.0
2020-04-09 15:15:00,65.73,66.02,65.7,65.77,18572.0,53.5416,53.7778,53.5171,53.5742,18572.0
2020-04-09 15:20:00,65.81,65.87,65.51,65.57,15816.0,53.6067,53.6556,53.3624,53.4112,15816.0
2020-04-09 15:25:00,65.6,66.15,65.6,66.14,13626.0,53.4357,53.8837,53.4357,53.8755,13626.0
2020-04-09 15:30:00,66.19,66.29,65.9,65.99,37511.0,53.9163,53.9977,53.68,53.7534,37511.0
2020-04-09 15:35:00,66.05,66.05,65.75,66.0,21934.0,53.8022,53.8022,53.5579,53.7615,21934.0
2020-04-09 15:40:00,66.01,66.26,65.95,66.11,19787.0,53.7697,53.9733,53.7208,53.8511,19787.0
2020-04-09 15:45:00,66.19,66.21,65.78,65.82,40712.0,53.9163,53.9326,53.5823,53.6149,40712.0
2020-04-09 15:50:00,65.82,66.12,65.69,66.09,53950.0,53.6149,53.8593,53.509,53.8348,53950.0
2020-04-09 15:55:00,66.07,66.23,65.92,65.95,106320.0,53.8185,53.9489,53.6963,53.7208,106320.0
2020-04-13 09:30:00,65.6,65.95,65.1,65.88,25724.0,53.4357,53.7208,53.0284,53.6638,25724.0
2020-04-13 09:35:00,65.57,65.81,64.72,65.01,21983.0,53.4112,53.6067,52.7189,52.9551,21983.0
2020-04-13 09:40:00,65.22,65.63,65.05,65.52,22498.0,53.1261,53.4601,52.9877,53.3705,22498.0
2020-04-13 09:45:00,65.61,65.61,64.9,65.05,17023.0,53.4438,53.4438,52.8655,52.9877,17023.0
2020-04-13 09:50:00,65.12,65.69,64.94,65.68,8921.0,53.0447,53.509,52.8981,53.5008,8921.0
2020-04-13 09:55:00,65.72,66.32,65.65,66.25,35413.0,53.5334,54.0222,53.4764,53.9651,35413.0
2020-04-13 10:00:00,66.25,66.97,66.24,66.76,44793.0,53.9651,54.5516,53.957,54.3806,44793.0
2020-04-13 10:05:00,66.77,66.77,66.15,66.36,15015.0,54.3887,54.3887,53.8837,54.0548,15015.0
2020-04-13 10:10:00,66.23,66.69,66.11,66.42,38499.0,53.9489,54.3236,53.8511,54.1036,38499.0
2020-04-13 10:15:00,66.42,66.42,65.79,65.81,19770.0,54.1036,54.1036,53.5904,53.6067,19770.0
2020-04-13 10:20:00,65.81,65.99,65.49,65.53,30253.0,53.6067,53.7534,53.3461,53.3787,30253.0
2020-04-13 10:25:00,65.53,66.05,65.53,65.95,33682.0,53.3787,53.8022,53.3787,53.7208,33682.0
2020-04-13 10:30:00,65.9,66.31,65.69,66.31,18938.0,53.68,54.014,53.509,54.014,18938.0
2020-04-13 10:35:00,66.38,66.74,66.13,66.7,44192.0,54.071,54.3643,53.8674,54.3317,44192.0
2020-04-13 10:40:00,66.67,66.68,66.48,66.54,34966.0,54.3073,54.3154,54.1525,54.2014,34966.0
2020-04-13 10:45:00,66.55,66.9,66.54,66.62,44289.0,54.2095,54.4946,54.2014,54.2665,44289.0
2020-04-13 10:50:00,66.6,66.7,66.41,66.61,42608.0,54.2502,54.3317,54.0955,54.2584,42608.0
2020-04-13 10:55:00,66.54,66.61,66.48,66.5,16596.0,54.2014,54.2584,54.1525,54.1688,16596.0
2020-04-13 11:00:00,66.52,66.63,66.42,66.58,18808.0,54.1851,54.2747,54.1036,54.234,18808.0
2020-04-13 11:05:00,66.6,66.69,66.46,66.69,23281.0,54.2502,54.3236,54.1362,54.3236,23281.0
2020-04-13 11:10:00,66.69,67.14,66.68,67.08,27840.0,54.3236,54.6901,54.3154,54.6412,27840.0
2020-04-13 11:15:00,67.05,67.5,67.05,67.31,29035.0,54.6168,54.9834,54.6168,54.8286,29035.0
2020-04-13 11:20:00,67.34,67.46,67.24,67.28,16164.0,54.853,54.9508,54.7716,54.8042,16164.0
2020-04-13 11:25:00,67.33,67.33,66.93,67.26,31934.0,54.8449,54.8449,54.5191,54.7879,31934.0
2020-04-13 11:30:00,67.25,67.36,67.04,67.15,27160.0,54.7797,54.8693,54.6087,54.6983,27160.0
2020-04-13 11:35:00,67.2,67.38,67.06,67.18,33993.0,54.739,54.8856,54.6249,54.7227,33993.0
2020-04-13 11:40:00,67.23,67.24,66.86,66.93,96917.0,54.7634,54.7716,54.462,54.5191,96917.0
2020-04-13 11:45:00,66.87,66.97,66.76,66.83,15015.0,54.4702,54.5516,54.3806,54.4376,15015.0
2020-04-13 11:50:00,66.83,67.03,66.66,66.81,31137.0,54.4376,54.6005,54.2991,54.4213,31137.0
2020-04-13 11:55:00,66.81,66.98,66.77,66.86,14846.0,54.4213,54.5598,54.3887,54.462,14846.0
2020-04-13 12:00:00,66.83,67.16,66.81,67.04,24957.0,54.4376,54.7064,54.4213,54.6087,24957.0
2020-04-13 12:05:00,67.03,67.46,67.02,67.42,11466.0,54.6005,54.9508,54.5924,54.9182,11466.0
2020-04-13 12:10:00,67.46,67.82,67.46,67.72,19390.0,54.9508,55.244,54.9508,55.1626,19390.0
2020-04-13 12:15:00,67.76,67.91,67.63,67.63,23594.0,55.1951,55.3173,55.0893,55.0893,23594.0
2020-04-13 12:20:00,67.63,67.88,67.55,67.84,26920.0,55.0893,55.2929,55.0241,55.2603,26920.0
2020-04-13 12:25:00,67.82,67.87,67.6,67.67,36741.0,55.244,55.2847,55.0648,55.1218,36741.0
2020-04-13 12:30:00,67.67,67.67,67.24,67.28,15031.0,55.1218,55.1218,54.7716,54.8042,15031.0
2020-04-13 12:35:00,67.28,67.33,66.96,67.14,19213.0,54.8042,54.8449,54.5435,54.6901,19213.0
2020-04-13 12:40:00,67.13,67.2,66.99,67.12,11984.0,54.682,54.739,54.5679,54.6738,11984.0
2020-04-13 12:45:00,67.05,67.36,67.03,67.26,11166.0,54.6168,54.8693,54.6005,54.7879,11166.0
2020-04-13 12:50:00,67.24,67.26,66.86,66.96,23310.0,54.7716,54.7879,54.462,54.5435,23310.0
2020-04-13 12:55:00,66.96,67.21,66.86,67.21,18633.0,54.5435,54.7471,54.462,54.7471,18633.0
2020-04-13 13:00:00,67.11,67.3,67.03,67.19,38097.0,54.6657,54.8204,54.6005,54.7308,38097.0
2020-04-13 13:05:00,67.22,67.38,67.14,67.38,7956.0,54.7553,54.8856,54.6901,54.8856,7956.0
2020-04-13 13:10:00,67.41,67.41,67.16,67.32,23497.0,54.91,54.91,54.7064,54.8367,23497.0
2020-04-13 13:15:00,67.3,67.7,67.26,67.48,41202.0,54.8204,55.1463,54.7879,54.9671,41202.0
2020-04-13 13:20:00,67.53,67.53,67.39,67.42,16894.0,55.0078,55.0078,54.8938,54.9182,16894.0
2020-04-13 13:25:00,67.48,67.89,67.46,67.79,17424.0,54.9671,55.301,54.9508,55.2196,17424.0
2020-04-13 13:30:00,67.77,67.84,67.59,67.68,19595.0,55.2033,55.2603,55.0567,55.13,19595.0
2020-04-13 13:35:00,67.65,67.85,67.58,67.78,15457.0,55.1055,55.2685,55.0485,55.2114,15457.0
2020-04-13 13:40:00,67.75,68.15,67.68,67.95,17289.0,55.187,55.5128,55.13,55.3499,17289.0
2020-04-13 13:45:00,67.95,68.06,67.83,67.88,14371.0,55.3499,55.4395,55.2522,55.2929,14371.0
2020-04-13 13:50:00,67.8,68.16,67.79,68.15,15744.0,55.2277,55.521,55.2196,55.5128,15744.0
2020-04-13 13:55:00,68.13,68.18,67.94,68.0,14352.0,55.4965,55.5373,55.3418,55.3906,14352.0
2020-04-13 14:00:00,68.05,68.14,67.9,68.0,10285.0,55.4314,55.5047,55.3092,55.3906,10285.0
2020-04-13 14:05:00,67.99,68.13,67.88,67.89,14140.0,55.3825,55.4965,55.2929,55.301,14140.0
2020-04-13 14:10:00,67.89,67.92,67.56,67.61,12933.0,55.301,55.3255,55.0322,55.073,12933.0
2020-04-13 14:15:00,67.59,67.89,67.48,67.86,25633.0,55.0567,55.301,54.9671,55.2766,25633.0
2020-04-13 14:20:00,67.9,67.99,67.78,67.95,20497.0,55.3092,55.3825,55.2114,55.3499,20497.0
2020-04-13 14:25:00,67.99,68.09,67.86,68.01,22818.0,55.3825,55.464,55.2766,55.3988,22818.0
2020-04-13 14:30:00,68.07,68.25,68.02,68.18,19828.0,55.4477,55.5943,55.4069,55.5373,19828.0
2020-04-13 14:35:00,68.17,68.29,68.09,68.15,16660.0,55.5291,55.6269,55.464,55.5128,16660.0
2020-04-13 14:40:00,68.15,68.2,68.05,68.05,20985.0,55.5128,55.5536,55.4314,55.4314,20985.0
2020-04-13 14:45:00,68.03,68.4,67.93,68.37,21394.0,55.4151,55.7165,55.3336,55.692,21394.0
2020-04-13 14:50:00,68.3,68.35,68.16,68.3,23829.0,55.635,55.6757,55.521,55.635,23829.0
2020-04-13 14:55:00,68.32,68.5,68.31,68.5,29683.0,55.6513,55.7979,55.6432,55.7979,29683.0
2020-04-13 15:00:00,68.51,68.51,68.13,68.18,19489.0,55.8061,55.8061,55.4965,55.5373,19489.0
2020-04-13 15:05:00,68.2,68.5,68.19,68.41,20382.0,55.5536,55.7979,55.5454,55.7246,20382.0
2020-04-13 15:10:00,68.4,68.52,68.34,68.34,16926.0,55.7165,55.8142,55.6676,55.6676,16926.0
2020-04-13 15:15:00,68.35,68.73,68.22,68.73,23992.0,55.6757,55.9853,55.5698,55.9853,23992.0
2020-04-13 15:20:00,68.65,68.71,68.27,68.32,37210.0,55.9201,55.969,55.6106,55.6513,37210.0
2020-04-13 15:25:00,68.32,68.37,68.11,68.37,30909.0,55.6513,55.692,55.4802,55.692,30909.0
2020-04-13 15:30:00,68.4,68.59,68.29,68.34,41419.0,55.7165,55.8712,55.6269,55.6676,41419.0
2020-04-13 15:35:00,68.33,68.43,68.12,68.43,43488.0,55.6595,55.7409,55.4884,55.7409,43488.0
2020-04-13 15:40:00,68.38,68.51,68.24,68.51,45543.0,55.7002,55.8061,55.5861,55.8061,45543.0
2020-04-13 15:45:00,68.49,68.72,68.32,68.66,65817.0,55.7898,55.9771,55.6513,55.9283,65817.0
2020-04-13 15:50:00,68.67,68.7,68.3,68.41,85593.0,55.9364,55.9608,55.635,55.7246,85593.0
2020-04-13 15:55:00,68.42,68.48,68.23,68.36,169261.0,55.7328,55.7816,55.578,55.6839,169261.0
2020-04-14 09:30:00,69.49,69.97,68.91,69.26,50541.0,56.6043,56.9953,56.1319,56.417,50541.0
2020-04-14 09:35:00,69.34,69.95,69.25,69.53,42984.0,56.4822,56.9791,56.4089,56.6369,42984.0
2020-04-14 09:40:00,69.63,69.67,69.08,69.53,17690.0,56.7184,56.751,56.2704,56.6369,17690.0
2020-04-14 09:45:00,69.4,69.68,69.2,69.66,23034.0,56.531,56.7591,56.3681,56.7428,23034.0
2020-04-14 09:50:00,69.75,69.9,69.51,69.8,28395.0,56.8161,56.9383,56.6206,56.8569,28395.0
2020-04-14 09:55:00,69.86,69.91,69.28,69.34,14935.0,56.9057,56.9465,56.4333,56.4822,14935.0
2020-04-14 10:00:00,69.34,69.34,69.06,69.16,21164.0,56.4822,56.4822,56.2541,56.3355,21164.0
2020-04-14 10:05:00,69.16,69.44,69.16,69.33,17000.0,56.3355,56.5636,56.3355,56.474,17000.0
2020-04-14 10:10:00,69.32,69.7,69.32,69.67,31769.0,56.4659,56.7754,56.4659,56.751,31769.0
2020-04-14 10:15:00,69.65,69.83,69.6,69.71,14411.0,56.7347,56.8813,56.694,56.7836,14411.0
2020-04-14 10:20:00,69.76,69.93,69.59,69.59,14779.0,56.8243,56.9628,56.6858,56.6858,14779.0
2020-04-14 10:25:00,69.62,69.66,69.22,69.33,26748.0,56.7102,56.7428,56.3844,56.474,26748.0
2020-04-14 10:30:00,69.32,69.34,68.96,68.96,23922.0,56.4659,56.4822,56.1726,56.1726,23922.0
2020-04-14 10:35:00,68.92,69.03,68.79,68.8,27624.0,56.14,56.2296,56.0342,56.0423,27624.0
2020-04-14 10:40:00,68.83,69.35,68.81,69.29,24804.0,56.0667,56.4903,56.0504,56.4414,24804.0
2020-04-14 10:45:00,69.29,69.53,69.2,69.44,28074.0,56.4414,56.6369,56.3681,56.5636,28074.0
2020-04-14 10:50:00,69.48,69.58,69.3,69.35,18596.0,56.5962,56.6777,56.4496,56.4903,18596.0
2020-04-14 10:55:00,69.3,69.34,68.99,69.1,16725.0,56.4496,56.4822,56.1971,56.2867,16725.0
2020-04-14 11:00:00,69.06,69.19,68.63,68.67,19800.0,56.2541,56.36,55.9038,55.9364,19800.0
2020-04-14 11:05:00,68.66,68.71,68.29,68.59,36599.0,55.9283,55.969,55.6269,55.8712,36599.0
2020-04-14 11:10:00,68.67,68.77,68.11,68.14,22425.0,55.9364,56.0179,55.4802,55.5047,22425.0
2020-04-14 11:15:00,68.23,68.5,68.13,68.13,46644.0,55.578,55.7979,55.4965,55.4965,46644.0
2020-04-14 11:20:00,68.19,68.44,68.03,68.42,42868.0,55.5454,55.7491,55.4151,55.7328,42868.0
2020-04-14 11:25:00,68.44,68.59,68.37,68.46,17014.0,55.7491,55.8712,55.692,55.7653,17014.0
2020-04-14 11:30:00,68.48,68.77,68.46,68.77,17443.0,55.7816,56.0179,55.7653,56.0179,17443.0
2020-04-14 11:35:00,68.8,68.89,68.66,68.72,19531.0,56.0423,56.1156,55.9283,55.9771,19531.0
2020-04-14 11:40:00,68.73,68.84,68.59,68.81,26065.0,55.9853,56.0749,55.8712,56.0504,26065.0
2020-04-14 11:45:00,68.8,68.89,68.69,68.81,33049.0,56.0423,56.1156,55.9527,56.0504,33049.0
2020-04-14 11:50:00,68.82,69.05,68.79,69.04,37944.0,56.0586,56.2459,56.0342,56.2378,37944.0
2020-04-14 11:55:00,69.05,69.09,68.78,69.02,20323.0,56.2459,56.2785,56.026,56.2215,20323.0
2020-04-14 12:00:00,69.02,69.54,68.97,69.28,16915.0,56.2215,56.6451,56.1808,56.4333,16915.0
2020-04-14 12:05:00,69.35,69.44,69.15,69.25,27145.0,56.4903,56.5636,56.3274,56.4089,27145.0
2020-04-14 12:10:00,69.25,69.33,68.86,68.87,29104.0,56.4089,56.474,56.0912,56.0993,29104.0
2020-04-14 12:15:00,68.9,69.14,68.81,68.93,31407.0,56.1238,56.3193,56.0504,56.1482,31407.0
2020-04-14 12:20:00,68.94,69.03,68.87,68.9,11359.0,56.1563,56.2296,56.0993,56.1238,11359.0
2020-04-14 12:25:00,68.9,68.97,68.74,68.88,16704.0,56.1238,56.1808,55.9934,56.1075,16704.0
2020-04-14 12:30:00,68.9,69.0,68.83,68.94,13946.0,56.1238,56.2052,56.0667,56.1563,13946.0
2020-04-14 12:35:00,68.96,69.06,68.84,68.86,11952.0,56.1726,56.2541,56.0749,56.0912,11952.0
2020-04-14 12:40:00,68.89,68.95,68.64,68.67,11051.0,56.1156,56.1645,55.912,55.9364,11051.0
2020-04-14 12:45:00,68.71,68.81,68.57,68.64,11479.0,55.969,56.0504,55.8549,55.912,11479.0
2020-04-14 12:50:00,68.68,68.98,68.68,68.98,11592.0,55.9445,56.1889,55.9445,56.1889,11592.0
2020-04-14 12:55:00,68.98,69.13,68.86,68.89,13555.0,56.1889,56.3111,56.0912,56.1156,13555.0
2020-04-14 13:00:00,68.89,68.91,68.77,68.81,9225.0,56.1156,56.1319,56.0179,56.0504,9225.0
2020-04-14 13:05:00,68.77,69.02,68.66,69.02,12022.0,56.0179,56.2215,55.9283,56.2215,12022.0
2020-04-14 13:10:00,69.02,69.2,69.02,69.13,11011.0,56.2215,56.3681,56.2215,56.3111,11011.0
2020-04-14 13:15:00,69.08,69.15,69.0,69.05,8646.0,56.2704,56.3274,56.2052,56.2459,8646.0
2020-04-14 13:20:00,69.03,69.38,69.02,69.31,12375.0,56.2296,56.5147,56.2215,56.4577,12375.0
2020-04-14 13:25:00,69.31,69.47,69.26,69.47,13879.0,56.4577,56.5881,56.417,56.5881,13879.0
2020-04-14 13:30:00,69.48,69.72,69.47,69.6,19682.0,56.5962,56.7917,56.5881,56.694,19682.0
2020-04-14 13:35:00,69.57,69.65,69.5,69.65,15015.0,56.6695,56.7347,56.6125,56.7347,15015.0
2020-04-14 13:40:00,69.67,69.73,69.57,69.58,14356.0,56.751,56.7998,56.6695,56.6777,14356.0
2020-04-14 13:45:00,69.59,69.74,69.51,69.69,14441.0,56.6858,56.808,56.6206,56.7673,14441.0
2020-04-14 13:50:00,69.66,69.7,69.52,69.63,10036.0,56.7428,56.7754,56.6288,56.7184,10036.0
2020-04-14 13:55:00,69.58,69.6,69.49,69.49,8126.0,56.6777,56.694,56.6043,56.6043,8126.0
2020-04-14 14:00:00,69.42,69.42,69.11,69.16,13263.0,56.5473,56.5473,56.2948,56.3355,13263.0
2020-04-14 14:05:00,69.17,69.28,69.07,69.28,18250.0,56.3437,56.4333,56.2622,56.4333,18250.0
2020-04-14 14:10:00,69.24,69.36,69.24,69.36,11726.0,56.4007,56.4985,56.4007,56.4985,11726.0
2020-04-14 14:15:00,69.36,69.56,69.35,69.53,13396.0,56.4985,56.6614,56.4903,56.6369,13396.0
2020-04-14 14:20:00,69.53,69.63,69.52,69.59,13911.0,56.6369,56.7184,56.6288,56.6858,13911.0
2020-04-14 14:25:00,69.59,69.68,69.53,69.64,16987.0,56.6858,56.7591,56.6369,56.7265,16987.0
2020-04-14 14:30:00,69.64,69.67,69.14,69.18,18599.0,56.7265,56.751,56.3193,56.3518,18599.0
2020-04-14 14:35:00,69.17,69.32,69.17,69.23,17245.0,56.3437,56.4659,56.3437,56.3926,17245.0
2020-04-14 14:40:00,69.27,69.34,69.07,69.09,17010.0,56.4251,56.4822,56.2622,56.2785,17010.0
2020-04-14 14:45:00,69.09,69.14,68.87,68.91,20863.0,56.2785,56.3193,56.0993,56.1319,20863.0
2020-04-14 14:50:00,68.91,69.09,68.9,69.06,27912.0,56.1319,56.2785,56.1238,56.2541,27912.0
2020-04-14 14:55:00,69.06,69.22,69.03,69.16,19810.0,56.2541,56.3844,56.2296,56.3355,19810.0
2020-04-14 15:00:00,69.17,69.17,68.95,69.03,19332.0,56.3437,56.3437,56.1645,56.2296,19332.0
2020-04-14 15:05:00,69.0,69.04,68.89,69.01,28381.0,56.2052,56.2378,56.1156,56.2134,28381.0
2020-04-14 15:10:00,69.02,69.1,68.94,69.09,16732.0,56.2215,56.2867,56.1563,56.2785,16732.0
2020-04-14 15:15:00,69.07,69.15,68.85,69.08,23523.0,56.2622,56.3274,56.083,56.2704,23523.0
2020-04-14 15:20:00,69.08,69.15,68.96,69.15,17559.0,56.2704,56.3274,56.1726,56.3274,17559.0
2020-04-14 15:25:00,69.13,69.5,69.12,69.5,19088.0,56.3111,56.6125,56.303,56.6125,19088.0
2020-04-14 15:30:00,69.47,69.75,69.43,69.58,40936.0,56.5881,56.8161,56.5555,56.6777,40936.0
2020-04-14 15:35:00,69.54,69.64,69.42,69.55,32771.0,56.6451,56.7265,56.5473,56.6532,32771.0
2020-04-14 15:40:00,69.56,69.87,69.54,69.78,49281.0,56.6614,56.9139,56.6451,56.8406,49281.0
2020-04-14 15:45:00,69.74,69.9,69.71,69.87,54540.0,56.808,56.9383,56.7836,56.9139,54540.0
2020-04-14 15:50:00,69.88,69.96,69.72,69.91,106491.0,56.922,56.9872,56.7917,56.9465,106491.0
2020-04-14 15:55:00,69.9,69.93,69.75,69.84,203363.0,56.9383,56.9628,56.8161,56.8894,203363.0
2020-04-15 09:30:00,66.72,67.92,66.6,67.72,91641.0,54.348,55.3255,54.2502,55.1626,91641.0
2020-04-15 09:35:00,67.44,67.71,66.88,67.22,92351.0,54.9345,55.1544,54.4783,54.7553,92351.0
2020-04-15 09:40:00,67.23,67.39,66.72,66.8,41753.0,54.7634,54.8938,54.348,54.4132,41753.0
2020-04-15 09:45:00,66.81,66.96,66.41,66.48,42070.0,54.4213,54.5435,54.0955,54.1525,42070.0
2020-04-15 09:50:00,66.48,66.54,65.31,65.98,76478.0,54.1525,54.2014,53.1995,53.7452,76478.0
2020-04-15 09:55:00,65.93,66.55,65.62,66.02,25342.0,53.7045,54.2095,53.452,53.7778,25342.0
2020-04-15 10:00:00,66.03,66.24,65.92,66.09,19176.0,53.7859,53.957,53.6963,53.8348,19176.0
2020-04-15 10:05:00,66.06,66.42,66.0,66.15,22981.0,53.8104,54.1036,53.7615,53.8837,22981.0
2020-04-15 10:10:00,66.17,66.25,65.99,66.23,13767.0,53.9,53.9651,53.7534,53.9489,13767.0
2020-04-15 10:15:00,66.22,66.22,65.87,65.88,12421.0,53.9407,53.9407,53.6556,53.6638,12421.0
2020-04-15 10:20:00,65.9,66.07,65.86,65.92,10343.0,53.68,53.8185,53.6475,53.6963,10343.0
2020-04-15 10:25:00,65.96,66.1,65.87,66.02,8666.0,53.7289,53.843,53.6556,53.7778,8666.0
2020-04-15 10:30:00,65.97,66.19,65.89,65.95,15750.0,53.7371,53.9163,53.6719,53.7208,15750.0
2020-04-15 10:35:00,65.9,66.06,65.55,65.58,16373.0,53.68,53.8104,53.395,53.4194,16373.0
2020-04-15 10:40:00,65.65,65.68,65.36,65.46,25919.0,53.4764,53.5008,53.2402,53.3216,25919.0
2020-04-15 10:45:00,65.51,65.59,65.32,65.43,13379.0,53.3624,53.4275,53.2076,53.2972,13379.0
2020-04-15 10:50:00,65.42,65.52,65.31,65.39,26396.0,53.2891,53.3705,53.1995,53.2646,26396.0
2020-04-15 10:55:00,65.38,65.49,65.25,65.28,36344.0,53.2565,53.3461,53.1506,53.175,36344.0
2020-04-15 11:00:00,65.31,65.35,65.1,65.18,19116.0,53.1995,53.232,53.0284,53.0936,19116.0
2020-04-15 11:05:00,65.13,65.15,64.73,64.73,81906.0,53.0528,53.0691,52.727,52.727,81906.0
2020-04-15 11:10:00,64.71,64.92,64.71,64.81,74339.0,52.7107,52.8818,52.7107,52.7922,74339.0
2020-04-15 11:15:00,64.82,64.87,64.5,64.65,58419.0,52.8003,52.841,52.5397,52.6618,58419.0
2020-04-15 11:20:00,64.58,64.66,64.3,64.51,32296.0,52.6048,52.67,52.3767,52.5478,32296.0
2020-04-15 11:25:00,64.49,64.65,64.42,64.61,24613.0,52.5315,52.6618,52.4745,52.6293,24613.0
2020-04-15 11:30:00,64.59,64.85,64.59,64.7,24538.0,52.613,52.8248,52.613,52.7026,24538.0
2020-04-15 11:35:00,64.71,64.81,64.5,64.53,23173.0,52.7107,52.7922,52.5397,52.5641,23173.0
2020-04-15 11:40:00,64.5,64.57,64.4,64.46,29271.0,52.5397,52.5967,52.4582,52.5071,29271.0
2020-04-15 11:45:00,64.43,64.74,64.42,64.68,13543.0,52.4826,52.7352,52.4745,52.6863,13543.0
2020-04-15 11:50:00,64.73,64.88,64.69,64.79,21663.0,52.727,52.8492,52.6944,52.7759,21663.0
2020-04-15 11:55:00,64.79,64.84,64.76,64.79,23444.0,52.7759,52.8166,52.7514,52.7759,23444.0
2020-04-15 12:00:00,64.81,64.9,64.65,64.83,29853.0,52.7922,52.8655,52.6618,52.8085,29853.0
2020-04-15 12:05:00,64.81,64.83,64.7,64.7,8693.0,52.7922,52.8085,52.7026,52.7026,8693.0
2020-04-15 12:10:00,64.74,64.83,64.67,64.8,11112.0,52.7352,52.8085,52.6781,52.784,11112.0
2020-04-15 12:15:00,64.79,64.85,64.72,64.82,13968.0,52.7759,52.8248,52.7189,52.8003,13968.0
2020-04-15 12:20:00,64.84,65.09,64.81,65.0,36819.0,52.8166,53.0202,52.7922,52.9469,36819.0
2020-04-15 12:25:00,65.06,65.29,64.88,65.29,17057.0,52.9958,53.1832,52.8492,53.1832,17057.0
2020-04-15 12:30:00,65.3,65.44,65.22,65.4,10678.0,53.1913,53.3053,53.1261,53.2728,10678.0
2020-04-15 12:35:00,65.38,65.61,65.32,65.59,10494.0,53.2565,53.4438,53.2076,53.4275,10494.0
2020-04-15 12:40:00,65.59,65.91,65.58,65.91,18029.0,53.4275,53.6882,53.4194,53.6882,18029.0
2020-04-15 12:45:00,65.85,65.92,65.63,65.69,22142.0,53.6393,53.6963,53.4601,53.509,22142.0
2020-04-15 12:50:00,65.64,65.78,65.63,65.67,7462.0,53.4683,53.5823,53.4601,53.4927,7462.0
2020-04-15 12:55:00,65.58,65.59,65.3,65.3,26777.0,53.4194,53.4275,53.1913,53.1913,26777.0
2020-04-15 13:00:00,65.29,65.29,65.05,65.16,19623.0,53.1832,53.1832,52.9877,53.0773,19623.0
2020-04-15 13:05:00,65.14,65.34,65.08,65.31,12587.0,53.061,53.2239,53.0121,53.1995,12587.0
2020-04-15 13:10:00,65.32,65.39,65.19,65.34,5578.0,53.2076,53.2646,53.1017,53.2239,5578.0
2020-04-15 13:15:00,65.35,65.51,65.28,65.47,12712.0,53.232,53.3624,53.175,53.3298,12712.0
2020-04-15 13:20:00,65.47,65.55,65.32,65.48,19195.0,53.3298,53.395,53.2076,53.3379,19195.0
2020-04-15 13:25:00,65.47,65.49,65.24,65.27,10439.0,53.3298,53.3461,53.1424,53.1669,10439.0
2020-04-15 13:30:00,65.27,65.27,65.05,65.09,11359.0,53.1669,53.1669,52.9877,53.0202,11359.0
2020-04-15 13:35:00,65.11,65.15,64.82,64.82,13992.0,53.0365,53.0691,52.8003,52.8003,13992.0
2020-04-15 13:40:00,64.85,64.92,64.73,64.86,14341.0,52.8248,52.8818,52.727,52.8329,14341.0
2020-04-15 13:45:00,64.87,65.0,64.74,64.99,19852.0,52.841,52.9469,52.7352,52.9388,19852.0
2020-04-15 13:50:00,64.97,65.09,64.96,65.02,17541.0,52.9225,53.0202,52.9144,52.9632,17541.0
2020-04-15 13:55:00,65.02,65.13,65.01,65.11,11852.0,52.9632,53.0528,52.9551,53.0365,11852.0
2020-04-15 14:00:00,65.14,65.43,65.13,65.4,13933.0,53.061,53.2972,53.0528,53.2728,13933.0
2020-04-15 14:05:00,65.35,65.41,65.29,65.39,8848.0,53.232,53.2809,53.1832,53.2646,8848.0
2020-04-15 14:10:00,65.36,65.56,65.36,65.51,11350.0,53.2402,53.4031,53.2402,53.3624,11350.0
2020-04-15 14:15:00,65.46,65.52,65.37,65.51,7045.0,53.3216,53.3705,53.2483,53.3624,7045.0
2020-04-15 14:20:00,65.46,65.58,65.44,65.44,14802.0,53.3216,53.4194,53.3053,53.3053,14802.0
2020-04-15 14:25:00,65.41,65.45,65.27,65.41,16097.0,53.2809,53.3135,53.1669,53.2809,16097.0
2020-04-15 14:30:00,65.43,65.57,65.36,65.54,14200.0,53.2972,53.4112,53.2402,53.3868,14200.0
2020-04-15 14:35:00,65.47,65.78,65.47,65.73,5246.0,53.3298,53.5823,53.3298,53.5416,5246.0
2020-04-15 14:40:00,65.72,65.72,65.53,65.58,4675.0,53.5334,53.5334,53.3787,53.4194,4675.0
2020-04-15 14:45:00,65.59,65.8,65.55,65.75,10770.0,53.4275,53.5986,53.395,53.5579,10770.0
2020-04-15 14:50:00,65.77,65.77,65.55,65.6,8348.0,53.5742,53.5742,53.395,53.4357,8348.0
2020-04-15 14:55:00,65.57,65.83,65.57,65.81,16846.0,53.4112,53.623,53.4112,53.6067,16846.0
2020-04-15 15:00:00,65.82,65.82,65.61,65.64,17615.0,53.6149,53.6149,53.4438,53.4683,17615.0
2020-04-15 15:05:00,65.69,65.69,65.21,65.23,20568.0,53.509,53.509,53.118,53.1343,20568.0
2020-04-15 15:10:00,65.19,65.21,65.06,65.08,17940.0,53.1017,53.118,52.9958,53.0121,17940.0
2020-04-15 15:15:00,65.11,65.32,65.04,65.18,18992.0,53.0365,53.2076,52.9795,53.0936,18992.0
2020-04-15 15:20:00,65.17,65.19,64.95,64.97,22427.0,53.0854,53.1017,52.9062,52.9225,22427.0
2020-04-15 15:25:00,64.94,64.99,64.73,64.86,45247.0,52.8981,52.9388,52.727,52.8329,45247.0
2020-04-15 15:30:00,64.84,64.93,64.61,64.7,30817.0,52.8166,52.8899,52.6293,52.7026,30817.0
2020-04-15 15:35:00,64.72,64.83,64.63,64.63,27658.0,52.7189,52.8085,52.6455,52.6455,27658.0
2020-04-15 15:40:00,64.67,64.9,64.57,64.9,34134.0,52.6781,52.8655,52.5967,52.8655,34134.0
2020-04-15 15:45:00,64.9,65.06,64.9,64.95,47342.0,52.8655,52.9958,52.8655,52.9062,47342.0
2020-04-15 15:50:00,64.72,64.94,64.44,64.48,103594.0,52.7189,52.8981,52.4908,52.5234,103594.0
2020-04-15 15:55:00,64.49,64.81,64.48,64.78,111900.0,52.5315,52.7922,52.5234,52.7677,111900.0
2020-04-16 09:30:00,64.58,65.31,64.42,65.31,37489.0,52.6048,53.1995,52.4745,53.1995,37489.0
2020-04-16 09:35:00,65.39,65.39,64.55,64.63,24476.0,53.2646,53.2646,52.5804,52.6455,24476.0
2020-04-16 09:40:00,64.7,65.11,64.66,64.71,16097.0,52.7026,53.0365,52.67,52.7107,16097.0
2020-04-16 09:45:00,64.74,64.8,64.25,64.38,12882.0,52.7352,52.784,52.336,52.4419,12882.0
2020-04-16 09:50:00,64.39,64.72,64.32,64.42,13884.0,52.4501,52.7189,52.393,52.4745,13884.0
2020-04-16 09:55:00,64.42,64.54,64.2,64.21,9081.0,52.4745,52.5722,52.2953,52.3034,9081.0
2020-04-16 10:00:00,64.16,64.26,63.59,63.82,43792.0,52.2627,52.3442,51.7984,51.9857,43792.0
2020-04-16 10:05:00,63.76,64.39,63.76,64.31,14602.0,51.9369,52.4501,51.9369,52.3849,14602.0
2020-04-16 10:10:00,64.25,64.38,64.07,64.16,9567.0,52.336,52.4419,52.1894,52.2627,9567.0
2020-04-16 10:15:00,64.12,64.36,64.06,64.06,11239.0,52.2301,52.4256,52.1812,52.1812,11239.0
2020-04-16 10:20:00,64.05,64.3,63.96,64.3,9906.0,52.1731,52.3767,52.0998,52.3767,9906.0
2020-04-16 10:25:00,64.3,64.44,64.28,64.38,10196.0,52.3767,52.4908,52.3604,52.4419,10196.0
2020-04-16 10:30:00,64.44,64.46,64.16,64.27,12370.0,52.4908,52.5071,52.2627,52.3523,12370.0
2020-04-16 10:35:00,64.32,64.45,64.24,64.29,7558.0,52.393,52.4989,52.3279,52.3686,7558.0
2020-04-16 10:40:00,64.27,64.55,64.23,64.53,8235.0,52.3523,52.5804,52.3197,52.5641,8235.0
2020-04-16 10:45:00,64.51,64.83,64.47,64.79,12640.0,52.5478,52.8085,52.5152,52.7759,12640.0
2020-04-16 10:50:00,64.73,64.82,64.67,64.79,8076.0,52.727,52.8003,52.6781,52.7759,8076.0
2020-04-16 10:55:00,64.82,65.06,64.79,65.03,12624.0,52.8003,52.9958,52.7759,52.9714,12624.0
2020-04-16 11:00:00,65.08,65.25,65.02,65.22,11564.0,53.0121,53.1506,52.9632,53.1261,11564.0
2020-04-16 11:05:00,65.2,65.48,65.17,65.38,34095.0,53.1099,53.3379,53.0854,53.2565,34095.0
2020-04-16 11:10:00,65.36,65.36,65.04,65.08,8343.0,53.2402,53.2402,52.9795,53.0121,8343.0
2020-04-16 11:15:00,65.08,65.21,65.04,65.21,6236.0,53.0121,53.118,52.9795,53.118,6236.0
2020-04-16 11:20:00,65.24,65.25,65.1,65.15,10319.0,53.1424,53.1506,53.0284,53.0691,10319.0
2020-04-16 11:25:00,65.09,65.21,65.0,65.0,7238.0,53.0202,53.118,52.9469,52.9469,7238.0
2020-04-16 11:30:00,65.02,65.16,65.01,65.04,15926.0,52.9632,53.0773,52.9551,52.9795,15926.0
2020-04-16 11:35:00,65.06,65.29,65.0,65.29,7351.0,52.9958,53.1832,52.9469,53.1832,7351.0
2020-04-16 11:40:00,65.28,65.52,65.2,65.26,23872.0,53.175,53.3705,53.1099,53.1587,23872.0
2020-04-16 11:45:00,65.31,65.31,65.17,65.31,4003.0,53.1995,53.1995,53.0854,53.1995,4003.0
2020-04-16 11:50:00,65.38,65.72,65.24,65.7,13641.0,53.2565,53.5334,53.1424,53.5171,13641.0
2020-04-16 11:55:00,65.66,65.73,65.56,65.58,3813.0,53.4846,53.5416,53.4031,53.4194,3813.0
2020-04-16 12:00:00,65.59,65.63,65.4,65.51,7996.0,53.4275,53.4601,53.2728,53.3624,7996.0
2020-04-16 12:05:00,65.53,65.53,65.3,65.39,9555.0,53.3787,53.3787,53.1913,53.2646,9555.0
2020-04-16 12:10:00,65.36,65.42,65.29,65.34,12586.0,53.2402,53.2891,53.1832,53.2239,12586.0
2020-04-16 12:15:00,65.3,65.36,64.72,64.75,26196.0,53.1913,53.2402,52.7189,52.7433,26196.0
2020-04-16 12:20:00,64.79,64.89,64.72,64.76,6561.0,52.7759,52.8573,52.7189,52.7514,6561.0
2020-04-16 12:25:00,64.84,64.97,64.75,64.86,7060.0,52.8166,52.9225,52.7433,52.8329,7060.0
2020-04-16 12:30:00,64.77,64.78,64.43,64.5,6623.0,52.7596,52.7677,52.4826,52.5397,6623.0
2020-04-16 12:35:00,64.55,64.63,64.49,64.58,6223.0,52.5804,52.6455,52.5315,52.6048,6223.0
2020-04-16 12:40:00,64.58,64.85,64.58,64.81,6609.0,52.6048,52.8248,52.6048,52.7922,6609.0
2020-04-16 12:45:00,64.82,64.92,64.77,64.87,8488.0,52.8003,52.8818,52.7596,52.841,8488.0
2020-04-16 12:50:00,64.86,64.93,64.78,64.89,6629.0,52.8329,52.8899,52.7677,52.8573,6629.0
2020-04-16 12:55:00,64.87,65.06,64.8,65.05,6506.0,52.841,52.9958,52.784,52.9877,6506.0
2020-04-16 13:00:00,65.06,65.2,65.02,65.17,9978.0,52.9958,53.1099,52.9632,53.0854,9978.0
2020-04-16 13:05:00,65.2,65.3,65.05,65.11,13930.0,53.1099,53.1913,52.9877,53.0365,13930.0
2020-04-16 13:10:00,65.1,65.12,64.73,64.92,18355.0,53.0284,53.0447,52.727,52.8818,18355.0
2020-04-16 13:15:00,64.91,64.96,64.74,64.91,6004.0,52.8736,52.9144,52.7352,52.8736,6004.0
2020-04-16 13:20:00,64.92,65.0,64.83,64.99,5109.0,52.8818,52.9469,52.8085,52.9388,5109.0
2020-04-16 13:25:00,64.96,64.99,64.89,64.93,7467.0,52.9144,52.9388,52.8573,52.8899,7467.0
2020-04-16 13:30:00,64.95,65.08,64.93,64.98,5033.0,52.9062,53.0121,52.8899,52.9306,5033.0
2020-04-16 13:35:00,65.01,65.03,64.88,64.88,8325.0,52.9551,52.9714,52.8492,52.8492,8325.0
2020-04-16 13:40:00,64.89,64.99,64.82,64.98,7045.0,52.8573,52.9388,52.8003,52.9306,7045.0
2020-04-16 13:45:00,64.98,65.02,64.93,65.01,4062.0,52.9306,52.9632,52.8899,52.9551,4062.0
2020-04-16 13:50:00,64.98,65.01,64.72,64.72,4888.0,52.9306,52.9551,52.7189,52.7189,4888.0
2020-04-16 13:55:00,64.7,64.79,64.67,64.76,13697.0,52.7026,52.7759,52.6781,52.7514,13697.0
2020-04-16 14:00:00,64.71,64.75,64.61,64.69,3867.0,52.7107,52.7433,52.6293,52.6944,3867.0
2020-04-16 14:05:00,64.7,65.07,64.66,65.07,6861.0,52.7026,53.004,52.67,53.004,6861.0
2020-04-16 14:10:00,65.01,65.1,64.94,65.1,9600.0,52.9551,53.0284,52.8981,53.0284,9600.0
2020-04-16 14:15:00,65.08,65.16,64.93,64.96,9121.0,53.0121,53.0773,52.8899,52.9144,9121.0
2020-04-16 14:20:00,64.94,65.02,64.81,64.9,9935.0,52.8981,52.9632,52.7922,52.8655,9935.0
2020-04-16 14:25:00,64.87,65.02,64.81,64.94,9788.0,52.841,52.9632,52.7922,52.8981,9788.0
2020-04-16 14:30:00,65.0,65.07,64.94,64.98,6728.0,52.9469,53.004,52.8981,52.9306,6728.0
2020-04-16 14:35:00,64.97,65.05,64.89,64.97,9450.0,52.9225,52.9877,52.8573,52.9225,9450.0
2020-04-16 14:40:00,64.92,64.96,64.72,64.81,8537.0,52.8818,52.9144,52.7189,52.7922,8537.0
2020-04-16 14:45:00,64.87,64.93,64.83,64.86,9846.0,52.841,52.8899,52.8085,52.8329,9846.0
2020-04-16 14:50:00,64.88,64.88,64.74,64.82,5564.0,52.8492,52.8492,52.7352,52.8003,5564.0
2020-04-16 14:55:00,64.8,64.91,64.79,64.79,5001.0,52.784,52.8736,52.7759,52.7759,5001.0
2020-04-16 15:00:00,64.82,64.82,64.7,64.75,5705.0,52.8003,52.8003,52.7026,52.7433,5705.0
2020-04-16 15:05:00,64.75,64.83,64.68,64.68,9400.0,52.7433,52.8085,52.6863,52.6863,9400.0
2020-04-16 15:10:00,64.71,64.73,64.62,64.68,5668.0,52.7107,52.727,52.6374,52.6863,5668.0
2020-04-16 15:15:00,64.7,64.77,64.58,64.72,10675.0,52.7026,52.7596,52.6048,52.7189,10675.0
2020-04-16 15:20:00,64.71,64.95,64.63,64.92,18919.0,52.7107,52.9062,52.6455,52.8818,18919.0
2020-04-16 15:25:00,64.92,64.93,64.77,64.83,18412.0,52.8818,52.8899,52.7596,52.8085,18412.0
2020-04-16 15:30:00,64.84,65.1,64.78,65.1,26731.0,52.8166,53.0284,52.7677,53.0284,26731.0
2020-04-16 15:35:00,65.12,65.17,64.99,65.03,21790.0,53.0447,53.0854,52.9388,52.9714,21790.0
2020-04-16 15:40:00,65.05,65.05,64.87,64.9,26850.0,52.9877,52.9877,52.841,52.8655,26850.0
2020-04-16 15:45:00,64.91,65.01,64.9,64.98,23417.0,52.8736,52.9551,52.8655,52.9306,23417.0
2020-04-16 15:50:00,65.0,65.14,65.0,65.08,34559.0,52.9469,53.061,52.9469,53.0121,34559.0
2020-04-16 15:55:00,65.07,65.09,64.81,64.98,116708.0,53.004,53.0202,52.7922,52.9306,116708.0
2020-04-17 09:30:00,67.35,68.35,67.25,67.86,100335.0,54.8612,55.6757,54.7797,55.2766,100335.0
2020-04-17 09:35:00,68.09,68.74,67.95,68.65,55643.0,55.464,55.9934,55.3499,55.9201,55643.0
2020-04-17 09:40:00,68.67,68.84,68.31,68.76,74553.0,55.9364,56.0749,55.6432,56.0097,74553.0
2020-04-17 09:45:00,68.73,68.9,68.43,68.7,34219.0,55.9853,56.1238,55.7409,55.9608,34219.0
2020-04-17 09:50:00,68.67,68.95,68.52,68.72,40031.0,55.9364,56.1645,55.8142,55.9771,40031.0
2020-04-17 09:55:00,68.84,69.19,68.82,69.03,41982.0,56.0749,56.36,56.0586,56.2296,41982.0
2020-04-17 10:00:00,69.03,69.03,68.17,68.3,42773.0,56.2296,56.2296,55.5291,55.635,42773.0
2020-04-17 10:05:00,68.36,68.65,68.3,68.42,32479.0,55.6839,55.9201,55.635,55.7328,32479.0
2020-04-17 10:10:00,68.47,68.55,67.89,68.0,28410.0,55.7735,55.8387,55.301,55.3906,28410.0
2020-04-17 10:15:00,68.01,68.14,67.86,68.14,34686.0,55.3988,55.5047,55.2766,55.5047,34686.0
2020-04-17 10:20:00,68.1,68.48,68.03,68.37,57818.0,55.4721,55.7816,55.4151,55.692,57818.0
2020-04-17 10:25:00,68.35,68.47,68.12,68.15,22146.0,55.6757,55.7735,55.4884,55.5128,22146.0
2020-04-17 10:30:00,68.13,68.45,68.03,68.19,52083.0,55.4965,55.7572,55.4151,55.5454,52083.0
2020-04-17 10:35:00,68.14,68.34,68.1,68.34,26831.0,55.5047,55.6676,55.4721,55.6676,26831.0
2020-04-17 10:40:00,68.33,68.54,68.33,68.45,13827.0,55.6595,55.8305,55.6595,55.7572,13827.0
2020-04-17 10:45:00,68.5,68.5,68.15,68.19,37367.0,55.7979,55.7979,55.5128,55.5454,37367.0
2020-04-17 10:50:00,68.2,68.63,68.2,68.61,31579.0,55.5536,55.9038,55.5536,55.8875,31579.0
2020-04-17 10:55:00,68.61,68.77,68.52,68.53,19420.0,55.8875,56.0179,55.8142,55.8224,19420.0
2020-04-17 11:00:00,68.5,68.73,68.43,68.57,23236.0,55.7979,55.9853,55.7409,55.8549,23236.0
2020-04-17 11:05:00,68.56,68.76,68.5,68.71,32436.0,55.8468,56.0097,55.7979,55.969,32436.0
2020-04-17 11:10:00,68.67,68.72,68.59,68.62,9316.0,55.9364,55.9771,55.8712,55.8957,9316.0
2020-04-17 11:15:00,68.69,68.81,68.66,68.78,28125.0,55.9527,56.0504,55.9283,56.026,28125.0
2020-04-17 11:20:00,68.81,69.11,68.78,69.09,37561.0,56.0504,56.2948,56.026,56.2785,37561.0
2020-04-17 11:25:00,69.08,69.3,68.83,68.93,21599.0,56.2704,56.4496,56.0667,56.1482,21599.0
2020-04-17 11:30:00,68.9,69.4,68.9,69.33,40528.0,56.1238,56.531,56.1238,56.474,40528.0
2020-04-17 11:35:00,69.32,69.42,69.24,69.28,35316.0,56.4659,56.5473,56.4007,56.4333,35316.0
2020-04-17 11:40:00,69.32,69.41,69.12,69.13,29620.0,56.4659,56.5392,56.303,56.3111,29620.0
2020-04-17 11:45:00,69.17,69.33,68.98,69.12,29497.0,56.3437,56.474,56.1889,56.303,29497.0
2020-04-17 11:50:00,69.09,69.14,68.92,69.14,18370.0,56.2785,56.3193,56.14,56.3193,18370.0
2020-04-17 11:55:00,69.15,69.34,69.1,69.14,15710.0,56.3274,56.4822,56.2867,56.3193,15710.0
2020-04-17 12:00:00,69.16,69.22,69.06,69.12,28743.0,56.3355,56.3844,56.2541,56.303,28743.0
2020-04-17 12:05:00,69.14,69.29,69.07,69.09,19070.0,56.3193,56.4414,56.2622,56.2785,19070.0
2020-04-17 12:10:00,69.02,69.37,69.02,69.36,12307.0,56.2215,56.5066,56.2215,56.4985,12307.0
2020-04-17 12:15:00,69.32,69.38,69.23,69.36,16613.0,56.4659,56.5147,56.3926,56.4985,16613.0
2020-04-17 12:20:00,69.36,69.4,69.23,69.3,18423.0,56.4985,56.531,56.3926,56.4496,18423.0
2020-04-17 12:25:00,69.31,69.32,69.11,69.13,11307.0,56.4577,56.4659,56.2948,56.3111,11307.0
2020-04-17 12:30:00,69.15,69.21,69.1,69.2,5292.0,56.3274,56.3763,56.2867,56.3681,5292.0
2020-04-17 12:35:00,69.2,69.47,69.14,69.47,7076.0,56.3681,56.5881,56.3193,56.5881,7076.0
2020-04-17 12:40:00,69.46,69.66,69.46,69.47,20225.0,56.5799,56.7428,56.5799,56.5881,20225.0
2020-04-17 12:45:00,69.44,69.61,69.36,69.61,7709.0,56.5636,56.7021,56.4985,56.7021,7709.0
2020-04-17 12:50:00,69.63,69.63,69.53,69.56,5166.0,56.7184,56.7184,56.6369,56.6614,5166.0
2020-04-17 12:55:00,69.52,69.56,69.44,69.44,6722.0,56.6288,56.6614,56.5636,56.5636,6722.0
2020-04-17 13:00:00,69.43,69.61,69.39,69.47,9132.0,56.5555,56.7021,56.5229,56.5881,9132.0
2020-04-17 13:05:00,69.48,69.62,69.44,69.6,9042.0,56.5962,56.7102,56.5636,56.694,9042.0
2020-04-17 13:10:00,69.59,69.8,69.57,69.73,22246.0,56.6858,56.8569,56.6695,56.7998,22246.0
2020-04-17 13:15:00,69.72,69.97,69.72,69.9,35887.0,56.7917,56.9953,56.7917,56.9383,35887.0
2020-04-17 13:20:00,69.9,69.91,69.83,69.9,39032.0,56.9383,56.9465,56.8813,56.9383,39032.0
2020-04-17 13:25:00,69.91,69.95,69.74,69.74,20206.0,56.9465,56.9791,56.808,56.808,20206.0
2020-04-17 13:30:00,69.75,69.83,69.66,69.73,16031.0,56.8161,56.8813,56.7428,56.7998,16031.0
2020-04-17 13:35:00,69.73,69.84,69.64,69.83,14001.0,56.7998,56.8894,56.7265,56.8813,14001.0
2020-04-17 13:40:00,69.78,69.85,69.64,69.64,8942.0,56.8406,56.8976,56.7265,56.7265,8942.0
2020-04-17 13:45:00,69.63,69.63,69.21,69.23,30433.0,56.7184,56.7184,56.3763,56.3926,30433.0
2020-04-17 13:50:00,69.23,69.34,69.22,69.28,14426.0,56.3926,56.4822,56.3844,56.4333,14426.0
2020-04-17 13:55:00,69.27,69.43,69.27,69.43,9808.0,56.4251,56.5555,56.4251,56.5555,9808.0
2020-04-17 14:00:00,69.38,69.41,69.03,69.08,20498.0,56.5147,56.5392,56.2296,56.2704,20498.0
2020-04-17 14:05:00,69.12,69.21,69.06,69.21,11615.0,56.303,56.3763,56.2541,56.3763,11615.0
2020-04-17 14:10:00,69.2,69.24,69.1,69.13,14445.0,56.3681,56.4007,56.2867,56.3111,14445.0
2020-04-17 14:15:00,69.16,69.45,69.13,69.45,13157.0,56.3355,56.5718,56.3111,56.5718,13157.0
2020-04-17 14:20:00,69.43,69.53,69.41,69.43,11657.0,56.5555,56.6369,56.5392,56.5555,11657.0
2020-04-17 14:25:00,69.42,69.49,69.33,69.33,15250.0,56.5473,56.6043,56.474,56.474,15250.0
2020-04-17 14:30:00,69.34,69.44,69.26,69.42,15687.0,56.4822,56.5636,56.417,56.5473,15687.0
2020-04-17 14:35:00,69.42,69.47,69.32,69.45,20395.0,56.5473,56.5881,56.4659,56.5718,20395.0
2020-04-17 14:40:00,69.47,69.56,69.35,69.56,12732.0,56.5881,56.6614,56.4903,56.6614,12732.0
2020-04-17 14:45:00,69.53,69.6,69.51,69.58,9570.0,56.6369,56.694,56.6206,56.6777,9570.0
2020-04-17 14:50:00,69.58,69.64,69.33,69.34,28029.0,56.6777,56.7265,56.474,56.4822,28029.0
2020-04-17 14:55:00,69.36,69.51,69.28,69.49,15100.0,56.4985,56.6206,56.4333,56.6043,15100.0
2020-04-17 15:00:00,69.5,69.53,69.39,69.44,13330.0,56.6125,56.6369,56.5229,56.5636,13330.0
2020-04-17 15:05:00,69.42,69.45,69.31,69.36,35701.0,56.5473,56.5718,56.4577,56.4985,35701.0
2020-04-17 15:10:00,69.38,69.47,69.25,69.44,18313.0,56.5147,56.5881,56.4089,56.5636,18313.0
2020-04-17 15:15:00,69.45,69.67,69.38,69.62,26665.0,56.5718,56.751,56.5147,56.7102,26665.0
2020-04-17 15:20:00,69.64,69.78,69.62,69.76,35830.0,56.7265,56.8406,56.7102,56.8243,35830.0
2020-04-17 15:25:00,69.77,69.84,69.69,69.79,21773.0,56.8324,56.8894,56.7673,56.8487,21773.0
2020-04-17 15:30:00,69.79,69.95,69.78,69.84,43275.0,56.8487,56.9791,56.8406,56.8894,43275.0
2020-04-17 15:35:00,69.84,70.12,69.83,70.11,39680.0,56.8894,57.1175,56.8813,57.1094,39680.0
2020-04-17 15:40:00,70.11,70.23,70.04,70.18,40816.0,57.1094,57.2071,57.0524,57.1664,40816.0
2020-04-17 15:45:00,70.19,70.46,70.19,70.31,61302.0,57.1745,57.3945,57.1745,57.2723,61302.0
2020-04-17 15:50:00,70.34,70.9,70.31,70.63,104457.0,57.2967,57.7529,57.2723,57.533,104457.0
2020-04-17 15:55:00,70.63,70.65,70.36,70.41,166832.0,57.533,57.5492,57.313,57.3538,166832.0
2020-04-20 09:30:00,69.36,69.68,68.66,69.62,79215.0,56.4985,56.7591,55.9283,56.7102,79215.0
2020-04-20 09:35:00,69.41,70.18,69.39,69.88,34793.0,56.5392,57.1664,56.5229,56.922,34793.0
2020-04-20 09:40:00,69.98,70.2,69.86,70.08,11917.0,57.0035,57.1827,56.9057,57.0849,11917.0
2020-04-20 09:45:00,69.98,70.7,69.98,70.68,26875.0,57.0035,57.59,57.0035,57.5737,26875.0
2020-04-20 09:50:00,70.62,70.66,70.32,70.42,28428.0,57.5248,57.5574,57.2804,57.3619,28428.0
2020-04-20 09:55:00,70.47,70.8,70.38,70.63,40325.0,57.4026,57.6714,57.3293,57.533,40325.0
2020-04-20 10:00:00,70.61,70.61,70.2,70.5,47725.0,57.5167,57.5167,57.1827,57.4271,47725.0
2020-04-20 10:05:00,70.5,70.6,70.1,70.19,35922.0,57.4271,57.5085,57.1012,57.1745,35922.0
2020-04-20 10:10:00,70.17,70.28,69.95,70.01,28422.0,57.1583,57.2479,56.9791,57.0279,28422.0
2020-04-20 10:15:00,69.96,69.99,69.82,69.89,12861.0,56.9872,57.0116,56.8732,56.9302,12861.0
2020-04-20 10:20:00,69.94,70.09,69.84,70.0,12775.0,56.9709,57.0931,56.8894,57.0198,12775.0
2020-04-20 10:25:00,70.02,70.26,70.01,70.06,19123.0,57.0361,57.2316,57.0279,57.0687,19123.0
2020-04-20 10:30:00,70.04,70.26,69.98,70.04,16426.0,57.0524,57.2316,57.0035,57.0524,16426.0
2020-04-20 10:35:00,70.05,70.06,69.7,69.74,17158.0,57.0605,57.0687,56.7754,56.808,17158.0
2020-04-20 10:40:00,69.77,70.1,69.77,70.03,11363.0,56.8324,57.1012,56.8324,57.0442,11363.0
2020-04-20 10:45:00,70.02,70.63,70.02,70.58,19037.0,57.0361,57.533,57.0361,57.4922,19037.0
2020-04-20 10:50:00,70.59,70.76,70.48,70.71,16532.0,57.5004,57.6389,57.4108,57.5981,16532.0
2020-04-20 10:55:00,70.69,70.86,70.68,70.77,25609.0,57.5818,57.7203,57.5737,57.647,25609.0
2020-04-20 11:00:00,70.73,70.91,70.7,70.77,17392.0,57.6144,57.761,57.59,57.647,17392.0
2020-04-20 11:05:00,70.77,70.9,70.74,70.8,10873.0,57.647,57.7529,57.6226,57.6714,10873.0
2020-04-20 11:10:00,70.8,70.9,70.75,70.81,20466.0,57.6714,57.7529,57.6307,57.6796,20466.0
2020-04-20 11:15:00,70.8,70.81,70.64,70.7,22237.0,57.6714,57.6796,57.5411,57.59,22237.0
2020-04-20 11:20:00,70.72,71.11,70.72,71.06,20542.0,57.6063,57.924,57.6063,57.8832,20542.0
2020-04-20 11:25:00,71.02,71.3,71.02,71.26,26638.0,57.8506,58.0787,57.8506,58.0461,26638.0
2020-04-20 11:30:00,71.26,71.28,71.12,71.24,21378.0,58.0461,58.0624,57.9321,58.0298,21378.0
2020-04-20 11:35:00,71.19,71.53,71.19,71.52,18273.0,57.9891,58.2661,57.9891,58.2579,18273.0
2020-04-20 11:40:00,71.47,71.57,71.39,71.5,31497.0,58.2172,58.2987,58.152,58.2416,31497.0
2020-04-20 11:45:00,71.5,71.59,71.42,71.55,8891.0,58.2416,58.3149,58.1765,58.2824,8891.0
2020-04-20 11:50:00,71.55,71.61,71.38,71.45,26090.0,58.2824,58.3312,58.1439,58.2009,26090.0
2020-04-20 11:55:00,71.47,71.56,71.33,71.49,13641.0,58.2172,58.2905,58.1032,58.2335,13641.0
2020-04-20 12:00:00,71.49,71.55,71.09,71.1,24275.0,58.2335,58.2824,57.9077,57.9158,24275.0
2020-04-20 12:05:00,71.13,71.34,71.11,71.2,22511.0,57.9402,58.1113,57.924,57.9973,22511.0
2020-04-20 12:10:00,71.18,71.24,70.98,71.04,18608.0,57.981,58.0298,57.8181,57.8669,18608.0
2020-04-20 12:15:00,71.04,71.07,70.9,70.9,12880.0,57.8669,57.8914,57.7529,57.7529,12880.0
2020-04-20 12:20:00,70.9,70.9,70.68,70.68,16314.0,57.7529,57.7529,57.5737,57.5737,16314.0
2020-04-20 12:25:00,70.69,70.76,70.67,70.68,10424.0,57.5818,57.6389,57.5655,57.5737,10424.0
2020-04-20 12:30:00,70.67,70.89,70.67,70.86,6529.0,57.5655,57.7447,57.5655,57.7203,6529.0
2020-04-20 12:35:00,70.86,70.87,70.79,70.8,3319.0,57.7203,57.7285,57.6633,57.6714,3319.0
2020-04-20 12:40:00,70.83,70.83,70.52,70.52,22182.0,57.6959,57.6959,57.4434,57.4434,22182.0
2020-04-20 12:45:00,70.53,70.7,70.52,70.67,14042.0,57.4515,57.59,57.4434,57.5655,14042.0
2020-04-20 12:50:00,70.66,70.77,70.62,70.76,14230.0,57.5574,57.647,57.5248,57.6389,14230.0
2020-04-20 12:55:00,70.79,70.8,70.63,70.66,8989.0,57.6633,57.6714,57.533,57.5574,8989.0
2020-04-20 13:00:00,70.71,70.74,70.43,70.52,41029.0,57.5981,57.6226,57.37,57.4434,41029.0
2020-04-20 13:05:00,70.5,70.64,70.5,70.64,9865.0,57.4271,57.5411,57.4271,57.5411,9865.0
2020-04-20 13:10:00,70.65,70.78,70.63,70.67,11612.0,57.5492,57.6551,57.533,57.5655,11612.0
2020-04-20 13:15:00,70.63,70.77,70.63,70.65,26978.0,57.533,57.647,57.533,57.5492,26978.0
2020-04-20 13:20:00,70.65,70.78,70.51,70.68,58896.0,57.5492,57.6551,57.4352,57.5737,58896.0
2020-04-20 13:25:00,70.71,70.79,70.7,70.71,9748.0,57.5981,57.6633,57.59,57.5981,9748.0
2020-04-20 13:30:00,70.67,70.73,70.53,70.73,12373.0,57.5655,57.6144,57.4515,57.6144,12373.0
2020-04-20 13:35:00,70.71,70.81,70.37,70.6,39023.0,57.5981,57.6796,57.3212,57.5085,39023.0
2020-04-20 13:40:00,70.57,70.61,70.37,70.57,18436.0,57.4841,57.5167,57.3212,57.4841,18436.0
2020-04-20 13:45:00,70.6,70.73,70.55,70.59,6994.0,57.5085,57.6144,57.4678,57.5004,6994.0
2020-04-20 13:50:00,70.62,70.75,70.62,70.71,6355.0,57.5248,57.6307,57.5248,57.5981,6355.0
2020-04-20 13:55:00,70.7,70.83,70.69,70.77,8171.0,57.59,57.6959,57.5818,57.647,8171.0
2020-04-20 14:00:00,70.79,70.88,70.74,70.75,5272.0,57.6633,57.7366,57.6226,57.6307,5272.0
2020-04-20 14:05:00,70.75,70.82,70.64,70.67,5766.0,57.6307,57.6877,57.5411,57.5655,5766.0
2020-04-20 14:10:00,70.68,70.72,70.29,70.33,11647.0,57.5737,57.6063,57.256,57.2886,11647.0
2020-04-20 14:15:00,70.32,70.35,70.1,70.13,17880.0,57.2804,57.3049,57.1012,57.1257,17880.0
2020-04-20 14:20:00,70.18,70.2,69.96,70.03,9844.0,57.1664,57.1827,56.9872,57.0442,9844.0
2020-04-20 14:25:00,70.03,70.07,69.83,69.84,9474.0,57.0442,57.0768,56.8813,56.8894,9474.0
2020-04-20 14:30:00,69.83,70.2,69.83,70.0,11129.0,56.8813,57.1827,56.8813,57.0198,11129.0
2020-04-20 14:35:00,70.04,70.22,70.0,70.14,9818.0,57.0524,57.199,57.0198,57.1338,9818.0
2020-04-20 14:40:00,70.18,70.22,70.07,70.21,9326.0,57.1664,57.199,57.0768,57.1908,9326.0
2020-04-20 14:45:00,70.19,70.27,70.1,70.23,7715.0,57.1745,57.2397,57.1012,57.2071,7715.0
2020-04-20 14:50:00,70.17,70.2,70.0,70.07,17390.0,57.1583,57.1827,57.0198,57.0768,17390.0
2020-04-20 14:55:00,70.06,70.06,69.5,69.5,16207.0,57.0687,57.0687,56.6125,56.6125,16207.0
2020-04-20 15:00:00,69.5,69.87,69.5,69.71,24976.0,56.6125,56.9139,56.6125,56.7836,24976.0
2020-04-20 15:05:00,69.68,69.83,69.51,69.81,13270.0,56.7591,56.8813,56.6206,56.865,13270.0
2020-04-20 15:10:00,69.79,70.05,69.79,70.01,15766.0,56.8487,57.0605,56.8487,57.0279,15766.0
2020-04-20 15:15:00,69.97,70.13,69.81,69.81,24116.0,56.9953,57.1257,56.865,56.865,24116.0
2020-04-20 15:20:00,69.83,69.99,69.73,69.99,45449.0,56.8813,57.0116,56.7998,57.0116,45449.0
2020-04-20 15:25:00,69.98,69.98,69.74,69.9,12606.0,57.0035,57.0035,56.808,56.9383,12606.0
2020-04-20 15:30:00,69.89,70.19,69.82,70.19,20527.0,56.9302,57.1745,56.8732,57.1745,20527.0
2020-04-20 15:35:00,70.17,70.18,69.9,69.94,19929.0,57.1583,57.1664,56.9383,56.9709,19929.0
2020-04-20 15:40:00,69.96,70.01,69.8,69.96,30540.0,56.9872,57.0279,56.8569,56.9872,30540.0
2020-04-20 15:45:00,69.99,70.06,69.9,70.06,30657.0,57.0116,57.0687,56.9383,57.0687,30657.0
2020-04-20 15:50:00,70.03,70.06,69.65,69.92,66191.0,57.0442,57.0687,56.7347,56.9546,66191.0
2020-04-20 15:55:00,69.91,70.12,69.78,69.78,113416.0,56.9465,57.1175,56.8406,56.8406,113416.0
2020-04-21 09:30:00,68.05,68.46,67.59,67.61,43856.0,55.4314,55.7653,55.0567,55.073,43856.0
2020-04-21 09:35:00,67.86,67.86,67.25,67.54,24219.0,55.2766,55.2766,54.7797,55.0159,24219.0
2020-04-21 09:40:00,67.46,68.07,67.41,67.87,17452.0,54.9508,55.4477,54.91,55.2847,17452.0
2020-04-21 09:45:00,67.9,68.36,67.82,68.21,15257.0,55.3092,55.6839,55.244,55.5617,15257.0
2020-04-21 09:50:00,68.15,68.59,67.97,68.29,10191.0,55.5128,55.8712,55.3662,55.6269,10191.0
2020-04-21 09:55:00,68.55,68.94,68.28,68.7,27630.0,55.8387,56.1563,55.6187,55.9608,27630.0
2020-04-21 10:00:00,68.7,69.06,68.63,68.98,15446.0,55.9608,56.2541,55.9038,56.1889,15446.0
2020-04-21 10:05:00,68.99,69.03,68.79,68.79,9613.0,56.1971,56.2296,56.0342,56.0342,9613.0
2020-04-21 10:10:00,68.84,68.89,68.59,68.65,8844.0,56.0749,56.1156,55.8712,55.9201,8844.0
2020-04-21 10:15:00,68.6,68.76,68.46,68.6,9132.0,55.8794,56.0097,55.7653,55.8794,9132.0
2020-04-21 10:20:00,68.61,68.76,68.54,68.7,10886.0,55.8875,56.0097,55.8305,55.9608,10886.0
2020-04-21 10:25:00,68.68,68.76,68.54,68.73,7572.0,55.9445,56.0097,55.8305,55.9853,7572.0
2020-04-21 10:30:00,68.77,68.79,68.56,68.61,7999.0,56.0179,56.0342,55.8468,55.8875,7999.0
2020-04-21 10:35:00,68.57,68.72,68.5,68.61,7968.0,55.8549,55.9771,55.7979,55.8875,7968.0
2020-04-21 10:40:00,68.54,68.69,68.51,68.66,5912.0,55.8305,55.9527,55.8061,55.9283,5912.0
2020-04-21 10:45:00,68.63,68.71,68.19,68.23,7416.0,55.9038,55.969,55.5454,55.578,7416.0
2020-04-21 10:50:00,68.26,68.3,68.13,68.19,10241.0,55.6024,55.635,55.4965,55.5454,10241.0
2020-04-21 10:55:00,68.2,68.28,68.03,68.17,15680.0,55.5536,55.6187,55.4151,55.5291,15680.0
2020-04-21 11:00:00,68.08,68.19,67.87,67.87,14427.0,55.4558,55.5454,55.2847,55.2847,14427.0
2020-04-21 11:05:00,67.92,67.97,67.73,67.8,13397.0,55.3255,55.3662,55.1707,55.2277,13397.0
2020-04-21 11:10:00,67.82,67.85,67.46,67.48,14876.0,55.244,55.2685,54.9508,54.9671,14876.0
2020-04-21 11:15:00,67.43,67.54,67.36,67.51,12302.0,54.9263,55.0159,54.8693,54.9915,12302.0
2020-04-21 11:20:00,67.53,67.72,67.52,67.55,14489.0,55.0078,55.1626,54.9997,55.0241,14489.0
2020-04-21 11:25:00,67.54,67.62,67.06,67.17,22684.0,55.0159,55.0811,54.6249,54.7146,22684.0
2020-04-21 11:30:00,67.22,67.62,67.22,67.34,11862.0,54.7553,55.0811,54.7553,54.853,11862.0
2020-04-21 11:35:00,67.3,67.33,67.05,67.27,11515.0,54.8204,54.8449,54.6168,54.796,11515.0
2020-04-21 11:40:00,67.27,67.38,67.19,67.27,5600.0,54.796,54.8856,54.7308,54.796,5600.0
2020-04-21 11:45:00,67.25,67.48,67.24,67.48,10413.0,54.7797,54.9671,54.7716,54.9671,10413.0
2020-04-21 11:50:00,67.47,67.59,67.41,67.51,9178.0,54.9589,55.0567,54.91,54.9915,9178.0
2020-04-21 11:55:00,67.51,67.72,67.5,67.65,8220.0,54.9915,55.1626,54.9834,55.1055,8220.0
2020-04-21 12:00:00,67.68,67.69,67.46,67.46,13946.0,55.13,55.1381,54.9508,54.9508,13946.0
2020-04-21 12:05:00,67.48,67.63,67.45,67.62,11596.0,54.9671,55.0893,54.9426,55.0811,11596.0
2020-04-21 12:10:00,67.64,67.87,67.59,67.69,10135.0,55.0974,55.2847,55.0567,55.1381,10135.0
2020-04-21 12:15:00,67.7,67.78,67.56,67.64,7707.0,55.1463,55.2114,55.0322,55.0974,7707.0
2020-04-21 12:20:00,67.68,67.73,67.61,67.63,7618.0,55.13,55.1707,55.073,55.0893,7618.0
2020-04-21 12:25:00,67.64,67.79,67.63,67.77,9336.0,55.0974,55.2196,55.0893,55.2033,9336.0
2020-04-21 12:30:00,67.75,67.75,67.43,67.43,13199.0,55.187,55.187,54.9263,54.9263,13199.0
2020-04-21 12:35:00,67.42,68.18,67.41,67.68,93408.0,54.9182,55.5373,54.91,55.13,93408.0
2020-04-21 12:40:00,67.65,67.8,67.6,67.65,12091.0,55.1055,55.2277,55.0648,55.1055,12091.0
2020-04-21 12:45:00,67.67,67.75,67.6,67.71,9103.0,55.1218,55.187,55.0648,55.1544,9103.0
2020-04-21 12:50:00,67.8,68.06,67.76,67.98,8639.0,55.2277,55.4395,55.1951,55.3744,8639.0
2020-04-21 12:55:00,67.95,67.99,67.9,67.98,4137.0,55.3499,55.3825,55.3092,55.3744,4137.0
2020-04-21 13:00:00,67.98,68.09,67.92,67.98,5221.0,55.3744,55.464,55.3255,55.3744,5221.0
2020-04-21 13:05:00,67.94,68.01,67.88,67.88,4884.0,55.3418,55.3988,55.2929,55.2929,4884.0
2020-04-21 13:10:00,67.89,67.94,67.7,67.7,8312.0,55.301,55.3418,55.1463,55.1463,8312.0
2020-04-21 13:15:00,67.72,67.76,67.6,67.68,7634.0,55.1626,55.1951,55.0648,55.13,7634.0
2020-04-21 13:20:00,67.72,67.97,67.72,67.88,13256.0,55.1626,55.3662,55.1626,55.2929,13256.0
2020-04-21 13:25:00,67.86,67.98,67.83,67.93,7300.0,55.2766,55.3744,55.2522,55.3336,7300.0
2020-04-21 13:30:00,67.88,67.9,67.7,67.85,9467.0,55.2929,55.3092,55.1463,55.2685,9467.0
2020-04-21 13:35:00,67.85,68.03,67.74,67.95,10510.0,55.2685,55.4151,55.1789,55.3499,10510.0
2020-04-21 13:40:00,67.95,67.95,67.67,67.68,7111.0,55.3499,55.3499,55.1218,55.13,7111.0
2020-04-21 13:45:00,67.68,67.7,67.45,67.53,10965.0,55.13,55.1463,54.9426,55.0078,10965.0
2020-04-21 13:50:00,67.53,67.61,67.44,67.5,7196.0,55.0078,55.073,54.9345,54.9834,7196.0
2020-04-21 13:55:00,67.53,67.57,67.43,67.43,7764.0,55.0078,55.0404,54.9263,54.9263,7764.0
2020-04-21 14:00:00,67.42,67.61,67.34,67.55,14189.0,54.9182,55.073,54.853,55.0241,14189.0
2020-04-21 14:05:00,67.54,67.79,67.53,67.67,6927.0,55.0159,55.2196,55.0078,55.1218,6927.0
2020-04-21 14:10:00,67.65,67.76,67.57,67.58,5361.0,55.1055,55.1951,55.0404,55.0485,5361.0
2020-04-21 14:15:00,67.66,67.69,67.44,67.46,9740.0,55.1137,55.1381,54.9345,54.9508,9740.0
2020-04-21 14:20:00,67.51,67.97,67.47,67.87,10317.0,54.9915,55.3662,54.9589,55.2847,10317.0
2020-04-21 14:25:00,67.83,67.97,67.69,67.69,9151.0,55.2522,55.3662,55.1381,55.1381,9151.0
2020-04-21 14:30:00,67.73,67.74,67.6,67.68,10562.0,55.1707,55.1789,55.0648,55.13,10562.0
2020-04-21 14:35:00,67.67,67.8,67.65,67.78,13173.0,55.1218,55.2277,55.1055,55.2114,13173.0
2020-04-21 14:40:00,67.78,67.91,67.64,67.84,17921.0,55.2114,55.3173,55.0974,55.2603,17921.0
2020-04-21 14:45:00,67.83,67.94,67.81,67.91,16057.0,55.2522,55.3418,55.2359,55.3173,16057.0
2020-04-21 14:50:00,67.92,68.19,67.89,68.18,19315.0,55.3255,55.5454,55.301,55.5373,19315.0
2020-04-21 14:55:00,68.18,68.26,67.91,67.98,19235.0,55.5373,55.6024,55.3173,55.3744,19235.0
2020-04-21 15:00:00,68.03,68.22,68.03,68.13,13986.0,55.4151,55.5698,55.4151,55.4965,13986.0
2020-04-21 15:05:00,68.13,68.13,67.67,67.88,26716.0,55.4965,55.4965,55.1218,55.2929,26716.0
2020-04-21 15:10:00,67.88,68.07,67.86,68.07,24118.0,55.2929,55.4477,55.2766,55.4477,24118.0
2020-04-21 15:15:00,68.05,68.25,68.0,68.08,11259.0,55.4314,55.5943,55.3906,55.4558,11259.0
2020-04-21 15:20:00,68.07,68.15,67.99,68.0,10171.0,55.4477,55.5128,55.3825,55.3906,10171.0
2020-04-21 15:25:00,68.02,68.09,67.96,68.05,13005.0,55.4069,55.464,55.3581,55.4314,13005.0
2020-04-21 15:30:00,68.06,68.1,67.86,68.0,19662.0,55.4395,55.4721,55.2766,55.3906,19662.0
2020-04-21 15:35:00,67.98,68.27,67.98,68.13,26223.0,55.3744,55.6106,55.3744,55.4965,26223.0
2020-04-21 15:40:00,68.12,68.17,67.99,68.0,21796.0,55.4884,55.5291,55.3825,55.3906,21796.0
2020-04-21 15:45:00,68.02,68.02,67.85,67.92,32060.0,55.4069,55.4069,55.2685,55.3255,32060.0
2020-04-21 15:50:00,67.9,68.04,67.75,67.88,47321.0,55.3092,55.4232,55.187,55.2929,47321.0
2020-04-21 15:55:00,67.88,68.0,67.8,67.8,86399.0,55.2929,55.3906,55.2277,55.2277,86399.0
2020-04-22 09:30:00,69.4,69.9,69.31,69.6,29780.0,56.531,56.9383,56.4577,56.694,29780.0
2020-04-22 09:35:00,69.6,69.73,69.15,69.38,5880.0,56.694,56.7998,56.3274,56.5147,5880.0
2020-04-22 09:40:00,69.47,69.5,69.15,69.35,4204.0,56.5881,56.6125,56.3274,56.4903,4204.0
2020-04-22 09:45:00,69.39,69.47,68.63,68.63,8818.0,56.5229,56.5881,55.9038,55.9038,8818.0
2020-04-22 09:50:00,68.67,69.05,68.61,68.76,8714.0,55.9364,56.2459,55.8875,56.0097,8714.0
2020-04-22 09:55:00,68.61,68.89,68.58,68.76,5665.0,55.8875,56.1156,55.8631,56.0097,5665.0
2020-04-22 10:00:00,68.75,68.9,68.6,68.67,11279.0,56.0016,56.1238,55.8794,55.9364,11279.0
2020-04-22 10:05:00,68.68,68.73,68.55,68.64,6754.0,55.9445,55.9853,55.8387,55.912,6754.0
2020-04-22 10:10:00,68.63,68.68,68.27,68.4,19389.0,55.9038,55.9445,55.6106,55.7165,19389.0
2020-04-22 10:15:00,68.42,68.58,68.39,68.49,9389.0,55.7328,55.8631,55.7083,55.7898,9389.0
2020-04-22 10:20:00,68.49,68.8,68.49,68.73,8791.0,55.7898,56.0423,55.7898,55.9853,8791.0
2020-04-22 10:25:00,68.81,68.81,68.58,68.67,4600.0,56.0504,56.0504,55.8631,55.9364,4600.0
2020-04-22 10:30:00,68.53,68.77,68.53,68.76,9881.0,55.8224,56.0179,55.8224,56.0097,9881.0
2020-04-22 10:35:00,68.69,68.94,68.68,68.88,3523.0,55.9527,56.1563,55.9445,56.1075,3523.0
2020-04-22 10:40:00,68.91,68.99,68.68,68.68,5279.0,56.1319,56.1971,55.9445,55.9445,5279.0
2020-04-22 10:45:00,68.72,68.78,68.55,68.61,4586.0,55.9771,56.026,55.8387,55.8875,4586.0
2020-04-22 10:50:00,68.56,68.63,68.16,68.2,5432.0,55.8468,55.9038,55.521,55.5536,5432.0
2020-04-22 10:55:00,68.23,68.29,67.93,68.15,9249.0,55.578,55.6269,55.3336,55.5128,9249.0
2020-04-22 11:00:00,68.14,68.23,67.98,68.11,12417.0,55.5047,55.578,55.3744,55.4802,12417.0
2020-04-22 11:05:00,68.22,68.32,67.99,68.15,9003.0,55.5698,55.6513,55.3825,55.5128,9003.0
2020-04-22 11:10:00,68.18,68.24,68.05,68.06,6077.0,55.5373,55.5861,55.4314,55.4395,6077.0
2020-04-22 11:15:00,68.1,68.39,68.1,68.28,10301.0,55.4721,55.7083,55.4721,55.6187,10301.0
2020-04-22 11:20:00,68.35,68.61,68.3,68.61,16819.0,55.6757,55.8875,55.635,55.8875,16819.0
2020-04-22 11:25:00,68.64,68.78,68.55,68.78,15094.0,55.912,56.026,55.8387,56.026,15094.0
2020-04-22 11:30:00,68.75,68.94,68.71,68.82,12363.0,56.0016,56.1563,55.969,56.0586,12363.0
2020-04-22 11:35:00,68.78,68.87,68.73,68.77,6173.0,56.026,56.0993,55.9853,56.0179,6173.0
2020-04-22 11:40:00,68.79,69.03,68.75,68.87,15075.0,56.0342,56.2296,56.0016,56.0993,15075.0
2020-04-22 11:45:00,68.85,68.85,68.73,68.77,5269.0,56.083,56.083,55.9853,56.0179,5269.0
2020-04-22 11:50:00,68.82,68.95,68.81,68.95,11712.0,56.0586,56.1645,56.0504,56.1645,11712.0
2020-04-22 11:55:00,68.95,68.95,68.78,68.84,6882.0,56.1645,56.1645,56.026,56.0749,6882.0
2020-04-22 12:00:00,68.88,69.04,68.87,69.04,7409.0,56.1075,56.2378,56.0993,56.2378,7409.0
2020-04-22 12:05:00,69.07,69.07,68.85,68.86,7400.0,56.2622,56.2622,56.083,56.0912,7400.0
2020-04-22 12:10:00,68.92,68.98,68.77,68.9,7877.0,56.14,56.1889,56.0179,56.1238,7877.0
2020-04-22 12:15:00,68.88,68.98,68.86,68.95,9374.0,56.1075,56.1889,56.0912,56.1645,9374.0
2020-04-22 12:20:00,68.91,68.95,68.71,68.75,8025.0,56.1319,56.1645,55.969,56.0016,8025.0
2020-04-22 12:25:00,68.78,68.83,68.7,68.72,6383.0,56.026,56.0667,55.9608,55.9771,6383.0
2020-04-22 12:30:00,68.7,68.77,68.55,68.57,5942.0,55.9608,56.0179,55.8387,55.8549,5942.0
2020-04-22 12:35:00,68.61,68.61,68.51,68.61,3300.0,55.8875,55.8875,55.8061,55.8875,3300.0
2020-04-22 12:40:00,68.61,68.64,68.48,68.56,9201.0,55.8875,55.912,55.7816,55.8468,9201.0
2020-04-22 12:45:00,68.55,68.65,68.5,68.52,14280.0,55.8387,55.9201,55.7979,55.8142,14280.0
2020-04-22 12:50:00,68.5,68.53,68.39,68.44,6079.0,55.7979,55.8224,55.7083,55.7491,6079.0
2020-04-22 12:55:00,68.45,68.48,68.38,68.42,6071.0,55.7572,55.7816,55.7002,55.7328,6071.0
2020-04-22 13:00:00,68.41,68.47,68.34,68.35,4883.0,55.7246,55.7735,55.6676,55.6757,4883.0
2020-04-22 13:05:00,68.41,68.47,68.36,68.43,5595.0,55.7246,55.7735,55.6839,55.7409,5595.0
2020-04-22 13:10:00,68.44,68.58,68.43,68.5,10104.0,55.7491,55.8631,55.7409,55.7979,10104.0
2020-04-22 13:15:00,68.5,68.59,68.47,68.58,4677.0,55.7979,55.8712,55.7735,55.8631,4677.0
2020-04-22 13:20:00,68.52,68.61,68.48,68.53,11701.0,55.8142,55.8875,55.7816,55.8224,11701.0
2020-04-22 13:25:00,68.51,68.56,68.49,68.53,5037.0,55.8061,55.8468,55.7898,55.8224,5037.0
2020-04-22 13:30:00,68.52,68.59,68.36,68.38,4809.0,55.8142,55.8712,55.6839,55.7002,4809.0
2020-04-22 13:35:00,68.38,68.45,68.26,68.3,10213.0,55.7002,55.7572,55.6024,55.635,10213.0
2020-04-22 13:40:00,68.29,68.46,68.25,68.44,6673.0,55.6269,55.7653,55.5943,55.7491,6673.0
2020-04-22 13:45:00,68.45,68.45,68.35,68.4,9243.0,55.7572,55.7572,55.6757,55.7165,9243.0
2020-04-22 13:50:00,68.4,68.45,68.35,68.41,20583.0,55.7165,55.7572,55.6757,55.7246,20583.0
2020-04-22 13:55:00,68.41,68.63,68.36,68.63,15708.0,55.7246,55.9038,55.6839,55.9038,15708.0
2020-04-22 14:00:00,68.66,68.7,68.5,68.53,12252.0,55.9283,55.9608,55.7979,55.8224,12252.0
2020-04-22 14:05:00,68.51,68.72,68.51,68.69,6711.0,55.8061,55.9771,55.8061,55.9527,6711.0
2020-04-22 14:10:00,68.61,68.84,68.61,68.84,4126.0,55.8875,56.0749,55.8875,56.0749,4126.0
2020-04-22 14:15:00,68.8,68.95,68.78,68.87,10390.0,56.0423,56.1645,56.026,56.0993,10390.0
2020-04-22 14:20:00,68.9,69.07,68.9,69.0,5005.0,56.1238,56.2622,56.1238,56.2052,5005.0
2020-04-22 14:25:00,69.0,69.0,68.88,68.97,9937.0,56.2052,56.2052,56.1075,56.1808,9937.0
2020-04-22 14:30:00,69.0,69.25,69.0,69.25,15978.0,56.2052,56.4089,56.2052,56.4089,15978.0
2020-04-22 14:35:00,69.21,69.25,69.15,69.23,14587.0,56.3763,56.4089,56.3274,56.3926,14587.0
2020-04-22 14:40:00,69.23,69.26,69.09,69.13,4204.0,56.3926,56.417,56.2785,56.3111,4204.0
2020-04-22 14:45:00,69.09,69.17,69.06,69.1,6236.0,56.2785,56.3437,56.2541,56.2867,6236.0
2020-04-22 14:50:00,69.11,69.15,68.9,68.92,6739.0,56.2948,56.3274,56.1238,56.14,6739.0
2020-04-22 14:55:00,68.9,69.04,68.9,68.97,5764.0,56.1238,56.2378,56.1238,56.1808,5764.0
2020-04-22 15:00:00,69.0,69.1,68.92,69.04,7265.0,56.2052,56.2867,56.14,56.2378,7265.0
2020-04-22 15:05:00,69.1,69.13,68.99,69.13,6035.0,56.2867,56.3111,56.1971,56.3111,6035.0
2020-04-22 15:10:00,69.13,69.2,69.06,69.11,12280.0,56.3111,56.3681,56.2541,56.2948,12280.0
2020-04-22 15:15:00,69.12,69.19,69.01,69.19,11869.0,56.303,56.36,56.2134,56.36,11869.0
2020-04-22 15:20:00,69.17,69.26,69.08,69.11,7384.0,56.3437,56.417,56.2704,56.2948,7384.0
2020-04-22 15:25:00,69.09,69.13,69.03,69.03,7319.0,56.2785,56.3111,56.2296,56.2296,7319.0
2020-04-22 15:30:00,68.99,69.12,68.96,69.0,8860.0,56.1971,56.303,56.1726,56.2052,8860.0
2020-04-22 15:35:00,69.01,69.13,69.01,69.12,14122.0,56.2134,56.3111,56.2134,56.303,14122.0
2020-04-22 15:40:00,69.11,69.26,69.04,69.23,14607.0,56.2948,56.417,56.2378,56.3926,14607.0
2020-04-22 15:45:00,69.22,69.25,69.04,69.23,15930.0,56.3844,56.4089,56.2378,56.3926,15930.0
2020-04-22 15:50:00,69.23,69.33,69.06,69.17,31636.0,56.3926,56.474,56.2541,56.3437,31636.0
2020-04-22 15:55:00,69.16,69.16,68.95,69.0,60861.0,56.3355,56.3355,56.1645,56.2052,60861.0
2020-04-23 09:30:00,68.74,69.34,68.5,68.84,25763.0,55.9934,56.4822,55.7979,56.0749,25763.0
2020-04-23 09:35:00,68.63,69.34,68.63,69.21,9247.0,55.9038,56.4822,55.9038,56.3763,9247.0
2020-04-23 09:40:00,69.33,69.37,68.78,68.78,2441.0,56.474,56.5066,56.026,56.026,2441.0
2020-04-23 09:45:00,68.91,68.91,68.48,68.62,8647.0,56.1319,56.1319,55.7816,55.8957,8647.0
2020-04-23 09:50:00,68.71,68.71,68.23,68.42,13011.0,55.969,55.969,55.578,55.7328,13011.0
2020-04-23 09:55:00,68.28,68.65,68.09,68.59,14074.0,55.6187,55.9201,55.464,55.8712,14074.0
2020-04-23 10:00:00,68.59,68.81,68.24,68.57,8654.0,55.8712,56.0504,55.5861,55.8549,8654.0
2020-04-23 10:05:00,68.46,68.79,68.46,68.67,5827.0,55.7653,56.0342,55.7653,55.9364,5827.0
2020-04-23 10:10:00,68.67,68.77,68.58,68.66,9466.0,55.9364,56.0179,55.8631,55.9283,9466.0
2020-04-23 10:15:00,68.6,69.11,68.56,69.05,10540.0,55.8794,56.2948,55.8468,56.2459,10540.0
2020-04-23 10:20:00,69.12,69.54,69.07,69.49,14217.0,56.303,56.6451,56.2622,56.6043,14217.0
2020-04-23 10:25:00,69.43,69.6,69.29,69.5,22815.0,56.5555,56.694,56.4414,56.6125,22815.0
2020-04-23 10:30:00,69.59,69.98,69.59,69.96,12302.0,56.6858,57.0035,56.6858,56.9872,12302.0
2020-04-23 10:35:00,69.93,70.09,69.88,70.0,8728.0,56.9628,57.0931,56.922,57.0198,8728.0
2020-04-23 10:40:00,70.01,70.2,69.94,70.03,7436.0,57.0279,57.1827,56.9709,57.0442,7436.0
2020-04-23 10:45:00,70.11,70.2,69.93,70.07,7111.0,57.1094,57.1827,56.9628,57.0768,7111.0
2020-04-23 10:50:00,70.07,70.12,70.01,70.07,4911.0,57.0768,57.1175,57.0279,57.0768,4911.0
2020-04-23 10:55:00,70.1,70.2,70.04,70.15,13948.0,57.1012,57.1827,57.0524,57.142,13948.0
2020-04-23 11:00:00,70.15,70.15,69.86,69.95,14782.0,57.142,57.142,56.9057,56.9791,14782.0
2020-04-23 11:05:00,69.83,69.92,69.79,69.89,5062.0,56.8813,56.9546,56.8487,56.9302,5062.0
2020-04-23 11:10:00,69.9,70.0,69.74,69.78,5457.0,56.9383,57.0198,56.808,56.8406,5457.0
2020-04-23 11:15:00,69.88,69.88,69.73,69.84,8836.0,56.922,56.922,56.7998,56.8894,8836.0
2020-04-23 11:20:00,69.8,69.89,69.73,69.87,11425.0,56.8569,56.9302,56.7998,56.9139,11425.0
2020-04-23 11:25:00,69.87,70.1,69.85,69.98,12134.0,56.9139,57.1012,56.8976,57.0035,12134.0
2020-04-23 11:30:00,70.03,70.06,69.75,69.86,7313.0,57.0442,57.0687,56.8161,56.9057,7313.0
2020-04-23 11:35:00,69.82,69.85,69.58,69.63,14886.0,56.8732,56.8976,56.6777,56.7184,14886.0
2020-04-23 11:40:00,69.67,69.8,69.58,69.79,20526.0,56.751,56.8569,56.6777,56.8487,20526.0
2020-04-23 11:45:00,69.75,69.79,69.59,69.78,8562.0,56.8161,56.8487,56.6858,56.8406,8562.0
2020-04-23 11:50:00,69.77,69.82,69.67,69.7,12081.0,56.8324,56.8732,56.751,56.7754,12081.0
2020-04-23 11:55:00,69.67,69.81,69.67,69.77,19222.0,56.751,56.865,56.751,56.8324,19222.0
2020-04-23 12:00:00,69.74,70.0,69.74,69.96,43560.0,56.808,57.0198,56.808,56.9872,43560.0
2020-04-23 12:05:00,69.95,70.15,69.92,70.05,50087.0,56.9791,57.142,56.9546,57.0605,50087.0
2020-04-23 12:10:00,70.04,70.14,70.04,70.08,11249.0,57.0524,57.1338,57.0524,57.0849,11249.0
2020-04-23 12:15:00,70.06,70.14,70.03,70.05,17722.0,57.0687,57.1338,57.0442,57.0605,17722.0
2020-04-23 12:20:00,70.1,70.2,70.07,70.18,19132.0,57.1012,57.1827,57.0768,57.1664,19132.0
2020-04-23 12:25:00,70.18,70.4,70.14,70.4,10706.0,57.1664,57.3456,57.1338,57.3456,10706.0
2020-04-23 12:30:00,70.39,70.4,70.28,70.4,4728.0,57.3375,57.3456,57.2479,57.3456,4728.0
2020-04-23 12:35:00,70.36,70.53,70.34,70.53,6243.0,57.313,57.4515,57.2967,57.4515,6243.0
2020-04-23 12:40:00,70.49,70.58,70.06,70.15,11559.0,57.4189,57.4922,57.0687,57.142,11559.0
2020-04-23 12:45:00,70.17,70.24,69.36,69.98,18748.0,57.1583,57.2153,56.4985,57.0035,18748.0
2020-04-23 12:50:00,69.87,69.87,69.01,69.48,14677.0,56.9139,56.9139,56.2134,56.5962,14677.0
2020-04-23 12:55:00,69.67,69.8,69.44,69.57,8400.0,56.751,56.8569,56.5636,56.6695,8400.0
2020-04-23 13:00:00,69.57,69.85,69.48,69.71,13881.0,56.6695,56.8976,56.5962,56.7836,13881.0
2020-04-23 13:05:00,69.7,69.72,69.52,69.57,5011.0,56.7754,56.7917,56.6288,56.6695,5011.0
2020-04-23 13:10:00,69.61,69.82,69.61,69.82,4982.0,56.7021,56.8732,56.7021,56.8732,4982.0
2020-04-23 13:15:00,69.81,69.95,69.72,69.73,11310.0,56.865,56.9791,56.7917,56.7998,11310.0
2020-04-23 13:20:00,69.61,69.64,68.84,69.15,57100.0,56.7021,56.7265,56.0749,56.3274,57100.0
2020-04-23 13:25:00,69.15,69.24,68.97,69.24,4736.0,56.3274,56.4007,56.1808,56.4007,4736.0
2020-04-23 13:30:00,69.25,69.46,69.25,69.36,4640.0,56.4089,56.5799,56.4089,56.4985,4640.0
2020-04-23 13:35:00,69.35,69.59,69.31,69.32,9098.0,56.4903,56.6858,56.4577,56.4659,9098.0
2020-04-23 13:40:00,69.37,69.37,69.08,69.19,8621.0,56.5066,56.5066,56.2704,56.36,8621.0
2020-04-23 13:45:00,69.24,69.35,69.15,69.16,4246.0,56.4007,56.4903,56.3274,56.3355,4246.0
2020-04-23 13:50:00,69.18,69.33,69.06,69.13,8655.0,56.3518,56.474,56.2541,56.3111,8655.0
2020-04-23 13:55:00,69.07,69.42,69.06,69.32,9587.0,56.2622,56.5473,56.2541,56.4659,9587.0
2020-04-23 14:00:00,69.33,69.41,69.21,69.29,8498.0,56.474,56.5392,56.3763,56.4414,8498.0
2020-04-23 14:05:00,69.31,69.38,69.16,69.19,19346.0,56.4577,56.5147,56.3355,56.36,19346.0
2020-04-23 14:10:00,69.2,69.43,69.02,69.42,6795.0,56.3681,56.5555,56.2215,56.5473,6795.0
2020-04-23 14:15:00,69.44,69.71,69.44,69.53,13631.0,56.5636,56.7836,56.5636,56.6369,13631.0
2020-04-23 14:20:00,69.57,69.68,69.52,69.67,17956.0,56.6695,56.7591,56.6288,56.751,17956.0
2020-04-23 14:25:00,69.72,69.75,69.52,69.52,16711.0,56.7917,56.8161,56.6288,56.6288,16711.0
2020-04-23 14:30:00,69.52,69.63,69.49,69.52,7410.0,56.6288,56.7184,56.6043,56.6288,7410.0
2020-04-23 14:35:00,69.51,69.56,69.35,69.46,8298.0,56.6206,56.6614,56.4903,56.5799,8298.0
2020-04-23 14:40:00,69.47,69.69,69.46,69.63,27126.0,56.5881,56.7673,56.5799,56.7184,27126.0
2020-04-23 14:45:00,69.61,69.61,69.41,69.48,8911.0,56.7021,56.7021,56.5392,56.5962,8911.0
2020-04-23 14:50:00,69.49,69.72,69.49,69.72,17112.0,56.6043,56.7917,56.6043,56.7917,17112.0
2020-04-23 14:55:00,69.69,69.73,69.6,69.6,16651.0,56.7673,56.7998,56.694,56.694,16651.0
2020-04-23 15:00:00,69.63,69.66,69.5,69.66,5823.0,56.7184,56.7428,56.6125,56.7428,5823.0
2020-04-23 15:05:00,69.61,69.69,69.53,69.56,13252.0,56.7021,56.7673,56.6369,56.6614,13252.0
2020-04-23 15:10:00,69.55,69.6,69.34,69.43,14656.0,56.6532,56.694,56.4822,56.5555,14656.0
2020-04-23 15:15:00,69.43,69.52,69.32,69.35,12697.0,56.5555,56.6288,56.4659,56.4903,12697.0
2020-04-23 15:20:00,69.34,69.4,69.22,69.38,10788.0,56.4822,56.531,56.3844,56.5147,10788.0
2020-04-23 15:25:00,69.34,69.51,69.31,69.5,13426.0,56.4822,56.6206,56.4577,56.6125,13426.0
2020-04-23 15:30:00,69.47,69.67,69.29,69.55,13600.0,56.5881,56.751,56.4414,56.6532,13600.0
2020-04-23 15:35:00,69.55,69.66,69.47,69.53,30868.0,56.6532,56.7428,56.5881,56.6369,30868.0
2020-04-23 15:40:00,69.57,69.64,69.4,69.42,39311.0,56.6695,56.7265,56.531,56.5473,39311.0
2020-04-23 15:45:00,69.46,69.97,69.46,69.9,54221.0,56.5799,56.9953,56.5799,56.9383,54221.0
2020-04-23 15:50:00,69.91,69.99,69.57,69.77,75193.0,56.9465,57.0116,56.6695,56.8324,75193.0
2020-04-23 15:55:00,69.78,69.78,69.55,69.61,109216.0,56.8406,56.8406,56.6532,56.7021,109216.0
2020-04-24 09:30:00,70.39,70.85,70.29,70.72,24289.0,57.3375,57.7122,57.256,57.6063,24289.0
2020-04-24 09:35:00,70.84,70.85,70.44,70.78,9095.0,57.704,57.7122,57.3782,57.6551,9095.0
2020-04-24 09:40:00,70.78,70.84,70.53,70.53,5348.0,57.6551,57.704,57.4515,57.4515,5348.0
2020-04-24 09:45:00,70.63,70.87,70.49,70.49,8259.0,57.533,57.7285,57.4189,57.4189,8259.0
2020-04-24 09:50:00,70.3,70.55,70.29,70.33,12327.0,57.2642,57.4678,57.256,57.2886,12327.0
2020-04-24 09:55:00,70.28,70.28,69.75,69.85,18671.0,57.2479,57.2479,56.8161,56.8976,18671.0
2020-04-24 10:00:00,69.94,70.2,69.73,69.94,10735.0,56.9709,57.1827,56.7998,56.9709,10735.0
2020-04-24 10:05:00,69.84,70.07,69.75,70.02,24852.0,56.8894,57.0768,56.8161,57.0361,24852.0
2020-04-24 10:10:00,69.97,70.4,69.97,70.14,10702.0,56.9953,57.3456,56.9953,57.1338,10702.0
2020-04-24 10:15:00,70.14,70.45,70.14,70.31,21101.0,57.1338,57.3863,57.1338,57.2723,21101.0
2020-04-24 10:20:00,70.29,70.37,70.2,70.23,35988.0,57.256,57.3212,57.1827,57.2071,35988.0
2020-04-24 10:25:00,70.27,70.33,70.0,70.01,10424.0,57.2397,57.2886,57.0198,57.0279,10424.0
2020-04-24 10:30:00,69.99,70.19,69.91,70.13,7673.0,57.0116,57.1745,56.9465,57.1257,7673.0
2020-04-24 10:35:00,70.15,70.37,70.15,70.26,9616.0,57.142,57.3212,57.142,57.2316,9616.0
2020-04-24 10:40:00,70.3,70.37,70.17,70.3,9460.0,57.2642,57.3212,57.1583,57.2642,9460.0
2020-04-24 10:45:00,70.26,70.32,70.19,70.23,9288.0,57.2316,57.2804,57.1745,57.2071,9288.0
2020-04-24 10:50:00,70.26,70.45,70.23,70.4,6675.0,57.2316,57.3863,57.2071,57.3456,6675.0
2020-04-24 10:55:00,70.44,70.44,70.19,70.31,11550.0,57.3782,57.3782,57.1745,57.2723,11550.0
2020-04-24 11:00:00,70.25,70.37,70.21,70.36,5292.0,57.2234,57.3212,57.1908,57.313,5292.0
2020-04-24 11:05:00,70.4,70.47,70.17,70.17,8227.0,57.3456,57.4026,57.1583,57.1583,8227.0
2020-04-24 11:10:00,70.17,70.22,70.09,70.19,6775.0,57.1583,57.199,57.0931,57.1745,6775.0
2020-04-24 11:15:00,70.22,70.36,70.17,70.27,21973.0,57.199,57.313,57.1583,57.2397,21973.0
2020-04-24 11:20:00,70.33,70.5,70.3,70.39,7426.0,57.2886,57.4271,57.2642,57.3375,7426.0
2020-04-24 11:25:00,70.4,70.4,70.29,70.29,6650.0,57.3456,57.3456,57.256,57.256,6650.0
2020-04-24 11:30:00,70.32,70.38,70.08,70.18,6122.0,57.2804,57.3293,57.0849,57.1664,6122.0
2020-04-24 11:35:00,70.17,70.48,70.17,70.48,6830.0,57.1583,57.4108,57.1583,57.4108,6830.0
2020-04-24 11:40:00,70.41,70.45,70.35,70.45,4885.0,57.3538,57.3863,57.3049,57.3863,4885.0
2020-04-24 11:45:00,70.4,70.69,70.38,70.64,14892.0,57.3456,57.5818,57.3293,57.5411,14892.0
2020-04-24 11:50:00,70.62,70.66,70.55,70.57,7985.0,57.5248,57.5574,57.4678,57.4841,7985.0
2020-04-24 11:55:00,70.57,70.62,70.49,70.62,4890.0,57.4841,57.5248,57.4189,57.5248,4890.0
2020-04-24 12:00:00,70.62,70.67,70.59,70.67,7142.0,57.5248,57.5655,57.5004,57.5655,7142.0
2020-04-24 12:05:00,70.67,70.75,70.63,70.71,6466.0,57.5655,57.6307,57.533,57.5981,6466.0
2020-04-24 12:10:00,70.71,70.72,70.51,70.54,8645.0,57.5981,57.6063,57.4352,57.4596,8645.0
2020-04-24 12:15:00,70.55,70.55,70.2,70.33,13383.0,57.4678,57.4678,57.1827,57.2886,13383.0
2020-04-24 12:20:00,70.33,70.39,70.17,70.36,6996.0,57.2886,57.3375,57.1583,57.313,6996.0
2020-04-24 12:25:00,70.39,70.58,70.39,70.58,7888.0,57.3375,57.4922,57.3375,57.4922,7888.0
2020-04-24 12:30:00,70.55,70.59,70.53,70.58,7144.0,57.4678,57.5004,57.4515,57.4922,7144.0
2020-04-24 12:35:00,70.57,70.72,70.52,70.72,9317.0,57.4841,57.6063,57.4434,57.6063,9317.0
2020-04-24 12:40:00,70.73,70.76,70.65,70.67,10444.0,57.6144,57.6389,57.5492,57.5655,10444.0
2020-04-24 12:45:00,70.63,70.88,70.61,70.83,7728.0,57.533,57.7366,57.5167,57.6959,7728.0
2020-04-24 12:50:00,70.8,70.84,70.67,70.7,8628.0,57.6714,57.704,57.5655,57.59,8628.0
2020-04-24 12:55:00,70.71,70.85,70.7,70.82,7905.0,57.5981,57.7122,57.59,57.6877,7905.0
2020-04-24 13:00:00,70.84,70.84,70.76,70.84,5663.0,57.704,57.704,57.6389,57.704,5663.0
2020-04-24 13:05:00,70.84,70.92,70.83,70.87,7624.0,57.704,57.7692,57.6959,57.7285,7624.0
2020-04-24 13:10:00,70.86,70.88,70.8,70.87,4886.0,57.7203,57.7366,57.6714,57.7285,4886.0
2020-04-24 13:15:00,70.84,70.89,70.8,70.85,20066.0,57.704,57.7447,57.6714,57.7122,20066.0
2020-04-24 13:20:00,70.88,70.97,70.82,70.96,13498.0,57.7366,57.8099,57.6877,57.8018,13498.0
2020-04-24 13:25:00,70.97,71.12,70.92,71.1,18702.0,57.8099,57.9321,57.7692,57.9158,18702.0
2020-04-24 13:30:00,71.09,71.22,71.08,71.22,12253.0,57.9077,58.0136,57.8995,58.0136,12253.0
2020-04-24 13:35:00,71.25,71.43,71.25,71.39,25036.0,58.038,58.1846,58.038,58.152,25036.0
2020-04-24 13:40:00,71.41,71.63,71.4,71.57,18256.0,58.1683,58.3475,58.1602,58.2987,18256.0
2020-04-24 13:45:00,71.55,71.66,71.49,71.64,16772.0,58.2824,58.372,58.2335,58.3557,16772.0
2020-04-24 13:50:00,71.68,71.7,71.46,71.47,39412.0,58.3883,58.4045,58.209,58.2172,39412.0
2020-04-24 13:55:00,71.46,71.64,71.41,71.64,30651.0,58.209,58.3557,58.1683,58.3557,30651.0
2020-04-24 14:00:00,71.68,71.73,71.52,71.72,18966.0,58.3883,58.429,58.2579,58.4208,18966.0
2020-04-24 14:05:00,71.7,71.86,71.66,71.77,12990.0,58.4045,58.5349,58.372,58.4616,12990.0
2020-04-24 14:10:00,71.76,71.8,71.69,71.8,7753.0,58.4534,58.486,58.3964,58.486,7753.0
2020-04-24 14:15:00,71.76,71.89,71.74,71.78,7180.0,58.4534,58.5593,58.4371,58.4697,7180.0
2020-04-24 14:20:00,71.79,71.94,71.72,71.93,18143.0,58.4779,58.6,58.4208,58.5919,18143.0
2020-04-24 14:25:00,71.89,71.95,71.78,71.81,18778.0,58.5593,58.6082,58.4697,58.4941,18778.0
2020-04-24 14:30:00,71.79,71.84,71.61,71.66,11547.0,58.4779,58.5186,58.3312,58.372,11547.0
2020-04-24 14:35:00,71.68,71.88,71.65,71.85,14396.0,58.3883,58.5512,58.3638,58.5267,14396.0
2020-04-24 14:40:00,71.9,71.92,71.64,71.64,10855.0,58.5675,58.5838,58.3557,58.3557,10855.0
2020-04-24 14:45:00,71.65,71.74,71.64,71.74,13065.0,58.3638,58.4371,58.3557,58.4371,13065.0
2020-04-24 14:50:00,71.74,71.83,71.71,71.77,14939.0,58.4371,58.5104,58.4127,58.4616,14939.0
2020-04-24 14:55:00,71.78,71.87,71.75,71.85,9392.0,58.4697,58.543,58.4453,58.5267,9392.0
2020-04-24 15:00:00,71.84,71.84,71.68,71.71,10756.0,58.5186,58.5186,58.3883,58.4127,10756.0
2020-04-24 15:05:00,71.74,71.86,71.67,71.86,11232.0,58.4371,58.5349,58.3801,58.5349,11232.0
2020-04-24 15:10:00,71.86,71.88,71.7,71.76,11039.0,58.5349,58.5512,58.4045,58.4534,11039.0
2020-04-24 15:15:00,71.77,71.83,71.63,71.79,13486.0,58.4616,58.5104,58.3475,58.4779,13486.0
2020-04-24 15:20:00,71.78,71.97,71.69,71.97,21464.0,58.4697,58.6245,58.3964,58.6245,21464.0
2020-04-24 15:25:00,71.96,72.03,71.9,72.01,22334.0,58.6163,58.6734,58.5675,58.6571,22334.0
2020-04-24 15:30:00,72.03,72.09,71.96,72.05,20325.0,58.6734,58.7222,58.6163,58.6896,20325.0
2020-04-24 15:35:00,72.05,72.11,71.97,72.09,17088.0,58.6896,58.7385,58.6245,58.7222,17088.0
2020-04-24 15:40:00,72.11,72.23,72.11,72.2,33341.0,58.7385,58.8363,58.7385,58.8118,33341.0
2020-04-24 15:45:00,72.18,72.3,72.1,72.12,30057.0,58.7955,58.8933,58.7304,58.7467,30057.0
2020-04-24 15:50:00,72.13,72.13,71.81,71.88,39266.0,58.7548,58.7548,58.4941,58.5512,39266.0
2020-04-24 15:55:00,71.9,71.96,71.8,71.88,67839.0,58.5675,58.6163,58.486,58.5512,67839.0
2020-04-27 09:30:00,72.23,74.15,72.21,74.0,74472.0,58.8363,60.4002,58.82,60.2781,74472.0
2020-04-27 09:35:00,73.87,74.48,73.53,73.59,44375.0,60.1722,60.669,59.8952,59.9441,44375.0
2020-04-27 09:40:00,73.75,73.88,73.3,73.44,22395.0,60.0744,60.1803,59.7079,59.8219,22395.0
2020-04-27 09:45:00,73.46,73.57,73.19,73.3,16269.0,59.8382,59.9278,59.6183,59.7079,16269.0
2020-04-27 09:50:00,73.35,73.4,73.13,73.27,22500.0,59.7486,59.7893,59.5694,59.6834,22500.0
2020-04-27 09:55:00,73.32,73.5,73.12,73.31,16768.0,59.7241,59.8708,59.5612,59.716,16768.0
2020-04-27 10:00:00,73.34,73.46,72.95,72.95,26572.0,59.7404,59.8382,59.4228,59.4228,26572.0
2020-04-27 10:05:00,72.92,73.06,72.71,73.02,27497.0,59.3983,59.5124,59.2273,59.4798,27497.0
2020-04-27 10:10:00,73.08,73.5,73.01,73.48,21567.0,59.5286,59.8708,59.4716,59.8545,21567.0
2020-04-27 10:15:00,73.46,73.61,73.35,73.57,16895.0,59.8382,59.9604,59.7486,59.9278,16895.0
2020-04-27 10:20:00,73.59,73.71,73.49,73.55,24782.0,59.9441,60.0418,59.8626,59.9115,24782.0
2020-04-27 10:25:00,73.62,73.73,73.54,73.72,13185.0,59.9685,60.0581,59.9034,60.05,13185.0
2020-04-27 10:30:00,73.75,73.9,73.74,73.86,13182.0,60.0744,60.1966,60.0663,60.164,13182.0
2020-04-27 10:35:00,73.81,73.86,73.71,73.81,15344.0,60.1233,60.164,60.0418,60.1233,15344.0
2020-04-27 10:40:00,73.82,73.98,73.81,73.97,12428.0,60.1314,60.2618,60.1233,60.2536,12428.0
2020-04-27 10:45:00,73.97,74.16,73.94,74.13,13826.0,60.2536,60.4084,60.2292,60.3839,13826.0
2020-04-27 10:50:00,74.13,74.35,74.1,74.3,14028.0,60.3839,60.5632,60.3595,60.5224,14028.0
2020-04-27 10:55:00,74.28,74.28,74.07,74.16,17959.0,60.5061,60.5061,60.3351,60.4084,17959.0
2020-04-27 11:00:00,74.18,74.41,74.1,74.32,25462.0,60.4247,60.612,60.3595,60.5387,25462.0
2020-04-27 11:05:00,74.29,74.31,73.91,74.09,22186.0,60.5143,60.5306,60.2047,60.3514,22186.0
2020-04-27 11:10:00,74.09,74.2,74.01,74.17,21631.0,60.3514,60.441,60.2862,60.4165,21631.0
2020-04-27 11:15:00,74.19,74.49,74.18,74.41,32740.0,60.4328,60.6772,60.4247,60.612,32740.0
2020-04-27 11:20:00,74.42,74.44,74.18,74.44,49062.0,60.6202,60.6365,60.4247,60.6365,49062.0
2020-04-27 11:25:00,74.49,74.71,74.46,74.51,24239.0,60.6772,60.8564,60.6528,60.6935,24239.0
2020-04-27 11:30:00,74.55,74.69,74.46,74.69,18285.0,60.7261,60.8401,60.6528,60.8401,18285.0
2020-04-27 11:35:00,74.66,74.78,74.49,74.74,20304.0,60.8157,60.9134,60.6772,60.8808,20304.0
2020-04-27 11:40:00,74.78,74.78,74.58,74.58,9870.0,60.9134,60.9134,60.7505,60.7505,9870.0
2020-04-27 11:45:00,74.54,74.74,74.5,74.74,23455.0,60.7179,60.8808,60.6853,60.8808,23455.0
2020-04-27 11:50:00,74.73,74.89,74.64,74.84,13365.0,60.8727,61.003,60.7994,60.9623,13365.0
2020-04-27 11:55:00,74.83,74.88,74.69,74.7,13412.0,60.9541,60.9949,60.8401,60.8483,13412.0
2020-04-27 12:00:00,74.71,74.82,74.55,74.67,19114.0,60.8564,60.946,60.7261,60.8238,19114.0
2020-04-27 12:05:00,74.71,74.85,74.67,74.78,13024.0,60.8564,60.9704,60.8238,60.9134,13024.0
2020-04-27 12:10:00,74.77,74.81,74.63,74.79,19044.0,60.9053,60.9379,60.7912,60.9216,19044.0
2020-04-27 12:15:00,74.79,74.95,74.78,74.95,12575.0,60.9216,61.0519,60.9134,61.0519,12575.0
2020-04-27 12:20:00,74.96,74.99,74.7,74.73,13521.0,61.06,61.0845,60.8483,60.8727,13521.0
2020-04-27 12:25:00,74.73,74.79,74.59,74.76,24600.0,60.8727,60.9216,60.7586,60.8971,24600.0
2020-04-27 12:30:00,74.79,74.84,74.71,74.84,10243.0,60.9216,60.9623,60.8564,60.9623,10243.0
2020-04-27 12:35:00,74.84,74.96,74.79,74.87,15611.0,60.9623,61.06,60.9216,60.9867,15611.0
2020-04-27 12:40:00,74.88,74.94,74.83,74.87,9037.0,60.9949,61.0437,60.9541,60.9867,9037.0
2020-04-27 12:45:00,74.86,74.87,74.74,74.84,11018.0,60.9786,60.9867,60.8808,60.9623,11018.0
2020-04-27 12:50:00,74.85,74.92,74.82,74.86,20175.0,60.9704,61.0275,60.946,60.9786,20175.0
2020-04-27 12:55:00,74.86,74.94,74.84,74.89,15050.0,60.9786,61.0437,60.9623,61.003,15050.0
2020-04-27 13:00:00,74.9,74.9,74.5,74.63,16290.0,61.0112,61.0112,60.6853,60.7912,16290.0
2020-04-27 13:05:00,74.61,74.78,74.54,74.58,23989.0,60.7749,60.9134,60.7179,60.7505,23989.0
2020-04-27 13:10:00,74.61,74.71,74.52,74.68,30948.0,60.7749,60.8564,60.7016,60.832,30948.0
2020-04-27 13:15:00,74.66,74.75,74.55,74.6,24599.0,60.8157,60.889,60.7261,60.7668,24599.0
2020-04-27 13:20:00,74.63,74.65,74.45,74.54,34273.0,60.7912,60.8075,60.6446,60.7179,34273.0
2020-04-27 13:25:00,74.53,74.73,74.5,74.68,22516.0,60.7098,60.8727,60.6853,60.832,22516.0
2020-04-27 13:30:00,74.71,74.78,74.68,74.71,7844.0,60.8564,60.9134,60.832,60.8564,7844.0
2020-04-27 13:35:00,74.7,74.76,74.54,74.67,48022.0,60.8483,60.8971,60.7179,60.8238,48022.0
2020-04-27 13:40:00,74.67,74.78,74.45,74.45,25116.0,60.8238,60.9134,60.6446,60.6446,25116.0
2020-04-27 13:45:00,74.39,74.69,74.39,74.64,15537.0,60.5957,60.8401,60.5957,60.7994,15537.0
2020-04-27 13:50:00,74.62,74.71,74.62,74.68,6915.0,60.7831,60.8564,60.7831,60.832,6915.0
2020-04-27 13:55:00,74.71,74.82,74.63,74.63,15349.0,60.8564,60.946,60.7912,60.7912,15349.0
2020-04-27 14:00:00,74.67,74.94,74.66,74.89,13668.0,60.8238,61.0437,60.8157,61.003,13668.0
2020-04-27 14:05:00,74.89,74.91,74.73,74.89,8974.0,61.003,61.0193,60.8727,61.003,8974.0
2020-04-27 14:10:00,74.86,75.12,74.85,75.02,24160.0,60.9786,61.1904,60.9704,61.1089,24160.0
2020-04-27 14:15:00,75.01,75.02,74.71,74.71,12221.0,61.1008,61.1089,60.8564,60.8564,12221.0
2020-04-27 14:20:00,74.71,74.83,74.71,74.83,17464.0,60.8564,60.9541,60.8564,60.9541,17464.0
2020-04-27 14:25:00,74.81,74.95,74.81,74.85,11596.0,60.9379,61.0519,60.9379,60.9704,11596.0
2020-04-27 14:30:00,74.87,75.02,74.79,74.81,11658.0,60.9867,61.1089,60.9216,60.9379,11658.0
2020-04-27 14:35:00,74.83,74.84,74.62,74.64,9585.0,60.9541,60.9623,60.7831,60.7994,9585.0
2020-04-27 14:40:00,74.64,74.81,74.64,74.7,16423.0,60.7994,60.9379,60.7994,60.8483,16423.0
2020-04-27 14:45:00,74.73,74.95,74.71,74.92,8002.0,60.8727,61.0519,60.8564,61.0275,8002.0
2020-04-27 14:50:00,74.91,74.92,74.8,74.87,12080.0,61.0193,61.0275,60.9297,60.9867,12080.0
2020-04-27 14:55:00,74.86,74.87,74.78,74.78,14119.0,60.9786,60.9867,60.9134,60.9134,14119.0
2020-04-27 15:00:00,74.79,75.13,74.79,75.12,18723.0,60.9216,61.1985,60.9216,61.1904,18723.0
2020-04-27 15:05:00,75.13,75.13,74.8,74.87,14903.0,61.1985,61.1985,60.9297,60.9867,14903.0
2020-04-27 15:10:00,74.86,74.92,74.84,74.9,11424.0,60.9786,61.0275,60.9623,61.0112,11424.0
2020-04-27 15:15:00,74.9,74.9,74.8,74.82,19808.0,61.0112,61.0112,60.9297,60.946,19808.0
2020-04-27 15:20:00,74.81,74.82,74.59,74.79,26529.0,60.9379,60.946,60.7586,60.9216,26529.0
2020-04-27 15:25:00,74.8,74.84,74.68,74.74,11699.0,60.9297,60.9623,60.832,60.8808,11699.0
2020-04-27 15:30:00,74.75,74.83,74.73,74.78,15587.0,60.889,60.9541,60.8727,60.9134,15587.0
2020-04-27 15:35:00,74.78,74.95,74.75,74.87,22182.0,60.9134,61.0519,60.889,60.9867,22182.0
2020-04-27 15:40:00,74.87,74.96,74.85,74.96,29200.0,60.9867,61.06,60.9704,61.06,29200.0
2020-04-27 15:45:00,74.96,75.18,74.92,75.12,36703.0,61.06,61.2392,61.0275,61.1904,36703.0
2020-04-27 15:50:00,75.09,75.13,74.68,74.78,74687.0,61.1659,61.1985,60.832,60.9134,74687.0
2020-04-27 15:55:00,74.77,74.78,74.46,74.57,122565.0,60.9053,60.9134,60.6528,60.7424,122565.0
2020-04-28 09:30:00,76.95,78.14,76.92,77.56,101656.0,62.681,63.6504,62.6566,63.1779,101656.0
2020-04-28 09:35:00,77.62,78.37,77.56,78.26,74620.0,63.2268,63.8377,63.1779,63.7481,74620.0
2020-04-28 09:40:00,78.31,78.7,78.2,78.55,67784.0,63.7888,64.1065,63.6992,63.9843,67784.0
2020-04-28 09:45:00,78.62,78.75,78.42,78.73,26906.0,64.0414,64.1473,63.8784,64.131,26906.0
2020-04-28 09:50:00,78.7,79.18,78.66,79.0,70653.0,64.1065,64.4975,64.0739,64.3509,70653.0
2020-04-28 09:55:00,79.0,79.08,78.02,78.02,60924.0,64.3509,64.4161,63.5526,63.5526,60924.0
2020-04-28 10:00:00,78.02,78.19,77.42,77.55,62405.0,63.5526,63.6911,63.0639,63.1698,62405.0
2020-04-28 10:05:00,77.58,78.1,77.55,78.0,27252.0,63.1942,63.6178,63.1698,63.5363,27252.0
2020-04-28 10:10:00,77.97,78.35,77.97,78.13,19898.0,63.5119,63.8214,63.5119,63.6422,19898.0
2020-04-28 10:15:00,78.19,78.37,77.95,77.99,14628.0,63.6911,63.8377,63.4956,63.5282,14628.0
2020-04-28 10:20:00,78.01,78.15,77.7,77.76,20232.0,63.5445,63.6585,63.292,63.3408,20232.0
2020-04-28 10:25:00,77.77,77.94,77.51,77.59,24463.0,63.349,63.4875,63.1372,63.2024,24463.0
2020-04-28 10:30:00,77.59,77.61,77.14,77.19,62803.0,63.2024,63.2186,62.8358,62.8765,62803.0
2020-04-28 10:35:00,77.17,77.34,77.14,77.3,17680.0,62.8602,62.9987,62.8358,62.9661,17680.0
2020-04-28 10:40:00,77.27,77.27,76.76,76.86,29241.0,62.9417,62.9417,62.5263,62.6077,29241.0
2020-04-28 10:45:00,76.75,77.3,76.72,77.24,19335.0,62.5181,62.9661,62.4937,62.9173,19335.0
2020-04-28 10:50:00,77.3,77.36,77.18,77.19,22883.0,62.9661,63.015,62.8684,62.8765,22883.0
2020-04-28 10:55:00,77.19,77.26,76.82,76.9,26022.0,62.8765,62.9335,62.5751,62.6403,26022.0
2020-04-28 11:00:00,76.94,77.19,76.7,77.03,24423.0,62.6729,62.8765,62.4774,62.7462,24423.0
2020-04-28 11:05:00,77.05,77.09,76.92,76.94,23728.0,62.7625,62.7951,62.6566,62.6729,23728.0
2020-04-28 11:10:00,77.0,77.3,76.95,77.29,21569.0,62.7218,62.9661,62.681,62.958,21569.0
2020-04-28 11:15:00,77.25,77.36,76.96,77.11,26265.0,62.9254,63.015,62.6892,62.8114,26265.0
2020-04-28 11:20:00,77.16,77.3,76.99,77.17,11330.0,62.8521,62.9661,62.7136,62.8602,11330.0
2020-04-28 11:25:00,77.22,77.33,76.91,76.91,16149.0,62.901,62.9906,62.6484,62.6484,16149.0
2020-04-28 11:30:00,76.88,77.1,76.88,77.07,16652.0,62.624,62.8032,62.624,62.7788,16652.0
2020-04-28 11:35:00,77.09,77.23,77.03,77.22,11372.0,62.7951,62.9091,62.7462,62.901,11372.0
2020-04-28 11:40:00,77.19,77.4,77.12,77.4,9168.0,62.8765,63.0476,62.8195,63.0476,9168.0
2020-04-28 11:45:00,77.41,77.55,77.19,77.27,16952.0,63.0557,63.1698,62.8765,62.9417,16952.0
2020-04-28 11:50:00,77.24,77.27,77.01,77.22,7935.0,62.9173,62.9417,62.7299,62.901,7935.0
2020-04-28 11:55:00,77.18,77.23,77.03,77.06,21900.0,62.8684,62.9091,62.7462,62.7706,21900.0
2020-04-28 12:00:00,77.1,77.14,76.97,77.06,8049.0,62.8032,62.8358,62.6973,62.7706,8049.0
2020-04-28 12:05:00,77.08,77.27,77.03,77.27,8341.0,62.7869,62.9417,62.7462,62.9417,8341.0
2020-04-28 12:10:00,77.27,77.41,77.21,77.25,15837.0,62.9417,63.0557,62.8928,62.9254,15837.0
2020-04-28 12:15:00,77.25,77.25,76.87,76.89,14565.0,62.9254,62.9254,62.6159,62.6322,14565.0
2020-04-28 12:20:00,76.87,77.12,76.87,76.99,6551.0,62.6159,62.8195,62.6159,62.7136,6551.0
2020-04-28 12:25:00,76.98,77.17,76.96,77.1,6853.0,62.7055,62.8602,62.6892,62.8032,6853.0
2020-04-28 12:30:00,77.08,77.22,77.02,77.21,8084.0,62.7869,62.901,62.738,62.8928,8084.0
2020-04-28 12:35:00,77.18,77.19,77.0,77.1,7413.0,62.8684,62.8765,62.7218,62.8032,7413.0
2020-04-28 12:40:00,77.07,77.14,76.99,77.09,12548.0,62.7788,62.8358,62.7136,62.7951,12548.0
2020-04-28 12:45:00,77.08,77.08,76.84,76.93,11476.0,62.7869,62.7869,62.5914,62.6647,11476.0
2020-04-28 12:50:00,76.92,76.99,76.76,76.76,9028.0,62.6566,62.7136,62.5263,62.5263,9028.0
2020-04-28 12:55:00,76.78,77.09,76.77,76.99,9890.0,62.5426,62.7951,62.5344,62.7136,9890.0
2020-04-28 13:00:00,77.03,77.1,76.99,76.99,8520.0,62.7462,62.8032,62.7136,62.7136,8520.0
2020-04-28 13:05:00,77.02,77.15,76.9,77.14,32411.0,62.738,62.8439,62.6403,62.8358,32411.0
2020-04-28 13:10:00,77.26,77.31,77.15,77.2,7229.0,62.9335,62.9743,62.8439,62.8847,7229.0
2020-04-28 13:15:00,77.17,77.18,77.03,77.03,6474.0,62.8602,62.8684,62.7462,62.7462,6474.0
2020-04-28 13:20:00,77.05,77.11,77.01,77.07,7201.0,62.7625,62.8114,62.7299,62.7788,7201.0
2020-04-28 13:25:00,77.09,77.22,77.09,77.16,7058.0,62.7951,62.901,62.7951,62.8521,7058.0
2020-04-28 13:30:00,77.14,77.17,77.02,77.05,7116.0,62.8358,62.8602,62.738,62.7625,7116.0
2020-04-28 13:35:00,77.06,77.06,76.85,76.85,6934.0,62.7706,62.7706,62.5996,62.5996,6934.0
2020-04-28 13:40:00,76.85,77.05,76.81,77.0,7928.0,62.5996,62.7625,62.567,62.7218,7928.0
2020-04-28 13:45:00,77.01,77.01,76.88,76.95,7030.0,62.7299,62.7299,62.624,62.681,7030.0
2020-04-28 13:50:00,76.91,77.05,76.88,77.02,12354.0,62.6484,62.7625,62.624,62.738,12354.0
2020-04-28 13:55:00,77.0,77.04,76.94,77.01,6439.0,62.7218,62.7543,62.6729,62.7299,6439.0
2020-04-28 14:00:00,77.01,77.29,77.0,77.29,6488.0,62.7299,62.958,62.7218,62.958,6488.0
2020-04-28 14:05:00,77.3,77.38,77.21,77.31,7568.0,62.9661,63.0313,62.8928,62.9743,7568.0
2020-04-28 14:10:00,77.35,77.44,77.33,77.41,6755.0,63.0069,63.0802,62.9906,63.0557,6755.0
2020-04-28 14:15:00,77.4,77.57,77.36,77.55,14234.0,63.0476,63.1861,63.015,63.1698,14234.0
2020-04-28 14:20:00,77.58,77.62,77.49,77.57,7519.0,63.1942,63.2268,63.1209,63.1861,7519.0
2020-04-28 14:25:00,77.55,77.66,77.53,77.63,10565.0,63.1698,63.2594,63.1535,63.2349,10565.0
2020-04-28 14:30:00,77.64,77.85,77.64,77.82,11211.0,63.2431,63.4141,63.2431,63.3897,11211.0
2020-04-28 14:35:00,77.83,77.91,77.67,77.71,32314.0,63.3978,63.463,63.2675,63.3001,32314.0
2020-04-28 14:40:00,77.68,77.77,77.55,77.56,15528.0,63.2757,63.349,63.1698,63.1779,15528.0
2020-04-28 14:45:00,77.5,77.72,77.5,77.72,6475.0,63.129,63.3082,63.129,63.3082,6475.0
2020-04-28 14:50:00,77.66,77.82,77.54,77.54,12558.0,63.2594,63.3897,63.1616,63.1616,12558.0
2020-04-28 14:55:00,77.57,77.62,77.5,77.6,11704.0,63.1861,63.2268,63.129,63.2105,11704.0
2020-04-28 15:00:00,77.57,77.67,77.55,77.59,10530.0,63.1861,63.2675,63.1698,63.2024,10530.0
2020-04-28 15:05:00,77.61,77.64,77.54,77.57,12492.0,63.2186,63.2431,63.1616,63.1861,12492.0
2020-04-28 15:10:00,77.58,77.7,77.5,77.61,11799.0,63.1942,63.292,63.129,63.2186,11799.0
2020-04-28 15:15:00,77.58,77.64,77.43,77.5,29848.0,63.1942,63.2431,63.072,63.129,29848.0
2020-04-28 15:20:00,77.53,77.67,77.23,77.4,21109.0,63.1535,63.2675,62.9091,63.0476,21109.0
2020-04-28 15:25:00,77.42,78.05,77.42,78.0,145675.0,63.0639,63.5771,63.0639,63.5363,145675.0
2020-04-28 15:30:00,78.0,78.07,77.91,78.0,28192.0,63.5363,63.5933,63.463,63.5363,28192.0
2020-04-28 15:35:00,77.96,78.06,77.87,78.06,37471.0,63.5037,63.5852,63.4304,63.5852,37471.0
2020-04-28 15:40:00,78.07,78.28,78.06,78.24,71239.0,63.5933,63.7644,63.5852,63.7318,71239.0
2020-04-28 15:45:00,78.25,78.37,78.08,78.25,78226.0,63.74,63.8377,63.6015,63.74,78226.0
2020-04-28 15:50:00,78.27,78.27,77.71,77.83,144178.0,63.7563,63.7563,63.3001,63.3978,144178.0
2020-04-28 15:55:00,77.81,77.97,77.55,77.61,157671.0,63.3816,63.5119,63.1698,63.2186,157671.0
2020-04-29 09:30:00,79.23,79.63,78.95,79.3,50811.0,64.5382,64.8641,64.3102,64.5953,50811.0
2020-04-29 09:35:00,79.3,79.54,78.83,79.02,35594.0,64.5953,64.7908,64.2124,64.3672,35594.0
2020-04-29 09:40:00,79.0,79.08,78.78,79.0,27164.0,64.3509,64.4161,64.1717,64.3509,27164.0
2020-04-29 09:45:00,78.91,79.38,78.9,79.29,22943.0,64.2776,64.6604,64.2694,64.5871,22943.0
2020-04-29 09:50:00,79.29,79.67,79.24,79.63,22868.0,64.5871,64.8967,64.5464,64.8641,22868.0
2020-04-29 09:55:00,79.68,79.9,79.63,79.69,21364.0,64.9048,65.084,64.8641,64.9129,21364.0
2020-04-29 10:00:00,79.65,80.11,79.62,79.92,50214.0,64.8804,65.2551,64.8559,65.1003,50214.0
2020-04-29 10:05:00,79.94,79.95,79.23,79.25,47693.0,65.1166,65.1247,64.5382,64.5545,47693.0
2020-04-29 10:10:00,79.3,79.58,79.12,79.58,22194.0,64.5953,64.8233,64.4486,64.8233,22194.0
2020-04-29 10:15:00,79.64,80.16,79.64,80.14,21874.0,64.8722,65.2958,64.8722,65.2795,21874.0
2020-04-29 10:20:00,80.12,80.33,80.07,80.3,19132.0,65.2632,65.4343,65.2225,65.4098,19132.0
2020-04-29 10:25:00,80.3,80.3,80.06,80.19,7474.0,65.4098,65.4098,65.2143,65.3202,7474.0
2020-04-29 10:30:00,80.2,80.54,80.19,80.43,21885.0,65.3284,65.6053,65.3202,65.5157,21885.0
2020-04-29 10:35:00,80.47,80.66,80.29,80.35,22424.0,65.5483,65.7031,65.4017,65.4506,22424.0
2020-04-29 10:40:00,80.42,80.8,80.36,80.77,16975.0,65.5076,65.8171,65.4587,65.7927,16975.0
2020-04-29 10:45:00,80.76,80.77,80.57,80.76,16770.0,65.7845,65.7927,65.6298,65.7845,16770.0
2020-04-29 10:50:00,80.75,80.89,80.67,80.77,27382.0,65.7764,65.8904,65.7112,65.7927,27382.0
2020-04-29 10:55:00,80.71,80.78,80.38,80.46,19481.0,65.7438,65.8008,65.475,65.5402,19481.0
2020-04-29 11:00:00,80.41,80.5,80.15,80.26,19284.0,65.4994,65.5727,65.2876,65.3773,19284.0
2020-04-29 11:05:00,80.3,80.37,80.16,80.26,19273.0,65.4098,65.4669,65.2958,65.3773,19273.0
2020-04-29 11:10:00,80.25,80.48,80.22,80.26,14640.0,65.3691,65.5565,65.3447,65.3773,14640.0
2020-04-29 11:15:00,80.28,80.37,80.11,80.24,10638.0,65.3935,65.4669,65.2551,65.361,10638.0
2020-04-29 11:20:00,80.25,80.3,80.17,80.26,12409.0,65.3691,65.4098,65.3039,65.3773,12409.0
2020-04-29 11:25:00,80.26,80.34,80.13,80.13,11387.0,65.3773,65.4424,65.2714,65.2714,11387.0
2020-04-29 11:30:00,80.13,80.2,80.08,80.15,14167.0,65.2714,65.3284,65.2306,65.2876,14167.0
2020-04-29 11:35:00,80.13,80.13,80.03,80.07,12092.0,65.2714,65.2714,65.1899,65.2225,12092.0
2020-04-29 11:40:00,80.07,80.07,79.81,79.95,65649.0,65.2225,65.2225,65.0107,65.1247,65649.0
2020-04-29 11:45:00,79.91,80.0,79.79,79.91,17044.0,65.0922,65.1655,64.9944,65.0922,17044.0
2020-04-29 11:50:00,79.9,80.12,79.84,80.08,8949.0,65.084,65.2632,65.0351,65.2306,8949.0
2020-04-29 11:55:00,80.06,80.17,80.0,80.0,14891.0,65.2143,65.3039,65.1655,65.1655,14891.0
2020-04-29 12:00:00,80.06,80.11,79.99,80.11,8279.0,65.2143,65.2551,65.1573,65.2551,8279.0
2020-04-29 12:05:00,80.12,80.21,80.0,80.01,12932.0,65.2632,65.3365,65.1655,65.1736,12932.0
2020-04-29 12:10:00,79.99,80.03,79.84,79.94,14450.0,65.1573,65.1899,65.0351,65.1166,14450.0
2020-04-29 12:15:00,79.92,80.04,79.85,79.89,9233.0,65.1003,65.198,65.0433,65.0759,9233.0
2020-04-29 12:20:00,79.9,80.13,79.89,80.13,8238.0,65.084,65.2714,65.0759,65.2714,8238.0
2020-04-29 12:25:00,80.08,80.09,79.97,80.0,8381.0,65.2306,65.2388,65.141,65.1655,8381.0
2020-04-29 12:30:00,80.02,80.09,79.96,79.96,14038.0,65.1818,65.2388,65.1329,65.1329,14038.0
2020-04-29 12:35:00,79.97,80.21,79.9,80.17,10532.0,65.141,65.3365,65.084,65.3039,10532.0
2020-04-29 12:40:00,80.14,80.21,80.08,80.21,10617.0,65.2795,65.3365,65.2306,65.3365,10617.0
2020-04-29 12:45:00,80.2,80.33,80.2,80.27,8795.0,65.3284,65.4343,65.3284,65.3854,8795.0
2020-04-29 12:50:00,80.29,80.43,80.25,80.4,9270.0,65.4017,65.5157,65.3691,65.4913,9270.0
2020-04-29 12:55:00,80.37,80.47,80.27,80.34,7789.0,65.4669,65.5483,65.3854,65.4424,7789.0
2020-04-29 13:00:00,80.33,80.47,80.31,80.37,8810.0,65.4343,65.5483,65.418,65.4669,8810.0
2020-04-29 13:05:00,80.38,80.62,80.37,80.56,10221.0,65.475,65.6705,65.4669,65.6216,10221.0
2020-04-29 13:10:00,80.57,80.65,80.54,80.59,12467.0,65.6298,65.6949,65.6053,65.6461,12467.0
2020-04-29 13:15:00,80.55,80.68,80.5,80.62,12114.0,65.6135,65.7194,65.5727,65.6705,12114.0
2020-04-29 13:20:00,80.68,80.78,80.63,80.66,15642.0,65.7194,65.8008,65.6786,65.7031,15642.0
2020-04-29 13:25:00,80.65,80.7,80.45,80.55,17080.0,65.6949,65.7357,65.532,65.6135,17080.0
2020-04-29 13:30:00,80.55,80.56,80.13,80.2,14244.0,65.6135,65.6216,65.2714,65.3284,14244.0
2020-04-29 13:35:00,80.18,80.23,80.05,80.2,12126.0,65.3121,65.3528,65.2062,65.3284,12126.0
2020-04-29 13:40:00,80.23,80.37,80.16,80.23,13910.0,65.3528,65.4669,65.2958,65.3528,13910.0
2020-04-29 13:45:00,80.29,80.29,80.1,80.18,13242.0,65.4017,65.4017,65.2469,65.3121,13242.0
2020-04-29 13:50:00,80.2,80.23,80.05,80.1,10507.0,65.3284,65.3528,65.2062,65.2469,10507.0
2020-04-29 13:55:00,80.07,80.13,79.82,79.9,10514.0,65.2225,65.2714,65.0188,65.084,10514.0
2020-04-29 14:00:00,79.94,80.07,79.6,79.71,18856.0,65.1166,65.2225,64.8396,64.9292,18856.0
2020-04-29 14:05:00,79.71,79.84,79.65,79.74,9193.0,64.9292,65.0351,64.8804,64.9537,9193.0
2020-04-29 14:10:00,79.82,79.83,79.56,79.75,24339.0,65.0188,65.027,64.8071,64.9618,24339.0
2020-04-29 14:15:00,79.8,80.0,79.79,79.86,12964.0,65.0025,65.1655,64.9944,65.0514,12964.0
2020-04-29 14:20:00,79.91,80.12,79.89,80.12,9877.0,65.0922,65.2632,65.0759,65.2632,9877.0
2020-04-29 14:25:00,80.12,80.26,80.07,80.21,34272.0,65.2632,65.3773,65.2225,65.3365,34272.0
2020-04-29 14:30:00,80.23,80.27,79.99,80.0,11058.0,65.3528,65.3854,65.1573,65.1655,11058.0
2020-04-29 14:35:00,80.01,80.22,79.89,80.2,13215.0,65.1736,65.3447,65.0759,65.3284,13215.0
2020-04-29 14:40:00,80.2,80.36,80.14,80.31,12101.0,65.3284,65.4587,65.2795,65.418,12101.0
2020-04-29 14:45:00,80.34,80.45,80.29,80.33,19069.0,65.4424,65.532,65.4017,65.4343,19069.0
2020-04-29 14:50:00,80.34,80.45,79.99,80.01,44890.0,65.4424,65.532,65.1573,65.1736,44890.0
2020-04-29 14:55:00,79.98,80.26,79.93,80.26,11379.0,65.1492,65.3773,65.1084,65.3773,11379.0
2020-04-29 15:00:00,80.25,80.45,80.23,80.45,15000.0,65.3691,65.532,65.3528,65.532,15000.0
2020-04-29 15:05:00,80.45,80.46,80.24,80.25,14952.0,65.532,65.5402,65.361,65.3691,14952.0
2020-04-29 15:10:00,80.24,80.31,80.15,80.29,18680.0,65.361,65.418,65.2876,65.4017,18680.0
2020-04-29 15:15:00,80.28,80.29,80.06,80.11,19687.0,65.3935,65.4017,65.2143,65.2551,19687.0
2020-04-29 15:20:00,80.13,80.3,80.1,80.3,24073.0,65.2714,65.4098,65.2469,65.4098,24073.0
2020-04-29 15:25:00,80.28,80.39,80.22,80.3,20147.0,65.3935,65.4831,65.3447,65.4098,20147.0
2020-04-29 15:30:00,80.29,80.41,80.22,80.38,20426.0,65.4017,65.4994,65.3447,65.475,20426.0
2020-04-29 15:35:00,80.38,80.39,80.25,80.34,23576.0,65.475,65.4831,65.3691,65.4424,23576.0
2020-04-29 15:40:00,80.34,80.55,80.26,80.53,46713.0,65.4424,65.6135,65.3773,65.5972,46713.0
2020-04-29 15:45:00,80.51,80.6,80.49,80.55,29990.0,65.5809,65.6542,65.5646,65.6135,29990.0
2020-04-29 15:50:00,80.53,80.53,80.04,80.12,98260.0,65.5972,65.5972,65.198,65.2632,98260.0
2020-04-29 15:55:00,80.11,80.2,79.99,80.04,137850.0,65.2551,65.3284,65.1573,65.198,137850.0
2020-04-30 09:30:00,78.94,78.99,78.09,78.54,56378.0,64.302,64.3427,63.6096,63.9762,56378.0
2020-04-30 09:35:00,78.43,78.49,77.41,77.62,50076.0,63.8866,63.9355,63.0557,63.2268,50076.0
2020-04-30 09:40:00,77.7,78.02,77.54,77.71,20046.0,63.292,63.5526,63.1616,63.3001,20046.0
2020-04-30 09:45:00,77.5,77.85,77.46,77.84,35850.0,63.129,63.4141,63.0965,63.406,35850.0
2020-04-30 09:50:00,77.83,78.5,77.82,78.5,15316.0,63.3978,63.9436,63.3897,63.9436,15316.0
2020-04-30 09:55:00,78.45,78.83,78.38,78.74,15687.0,63.9029,64.2124,63.8459,64.1391,15687.0
2020-04-30 10:00:00,78.67,78.94,78.53,78.61,11726.0,64.0821,64.302,63.968,64.0332,11726.0
2020-04-30 10:05:00,78.41,78.69,78.21,78.32,16418.0,63.8703,64.0984,63.7074,63.797,16418.0
2020-04-30 10:10:00,78.35,78.49,78.15,78.16,32184.0,63.8214,63.9355,63.6585,63.6667,32184.0
2020-04-30 10:15:00,78.17,78.17,77.7,77.92,52126.0,63.6748,63.6748,63.292,63.4712,52126.0
2020-04-30 10:20:00,77.94,78.03,77.78,77.86,21673.0,63.4875,63.5608,63.3571,63.4223,21673.0
2020-04-30 10:25:00,77.88,78.23,77.77,78.23,10528.0,63.4386,63.7237,63.349,63.7237,10528.0
2020-04-30 10:30:00,78.22,78.25,78.08,78.12,17807.0,63.7155,63.74,63.6015,63.6341,17807.0
2020-04-30 10:35:00,78.1,78.18,77.95,77.95,72053.0,63.6178,63.6829,63.4956,63.4956,72053.0
2020-04-30 10:40:00,77.95,77.96,77.67,77.68,44689.0,63.4956,63.5037,63.2675,63.2757,44689.0
2020-04-30 10:45:00,77.68,77.89,77.6,77.81,40772.0,63.2757,63.4467,63.2105,63.3816,40772.0
2020-04-30 10:50:00,77.76,78.05,77.74,78.0,19533.0,63.3408,63.5771,63.3245,63.5363,19533.0
2020-04-30 10:55:00,78.0,78.02,77.78,77.79,14181.0,63.5363,63.5526,63.3571,63.3653,14181.0
2020-04-30 11:00:00,77.81,78.09,77.79,78.08,16563.0,63.3816,63.6096,63.3653,63.6015,16563.0
2020-04-30 11:05:00,78.07,78.09,77.9,77.95,14408.0,63.5933,63.6096,63.4549,63.4956,14408.0
2020-04-30 11:10:00,77.94,78.1,77.91,78.03,14670.0,63.4875,63.6178,63.463,63.5608,14670.0
2020-04-30 11:15:00,78.03,78.24,77.88,77.88,17923.0,63.5608,63.7318,63.4386,63.4386,17923.0
2020-04-30 11:20:00,77.88,78.03,77.83,77.94,13576.0,63.4386,63.5608,63.3978,63.4875,13576.0
2020-04-30 11:25:00,77.96,78.05,77.83,77.84,12404.0,63.5037,63.5771,63.3978,63.406,12404.0
2020-04-30 11:30:00,77.81,77.96,77.8,77.8,22206.0,63.3816,63.5037,63.3734,63.3734,22206.0
2020-04-30 11:35:00,77.83,77.91,77.7,77.8,14715.0,63.3978,63.463,63.292,63.3734,14715.0
2020-04-30 11:40:00,77.85,77.93,77.78,77.86,15416.0,63.4141,63.4793,63.3571,63.4223,15416.0
2020-04-30 11:45:00,77.85,77.86,77.53,77.65,37727.0,63.4141,63.4223,63.1535,63.2512,37727.0
2020-04-30 11:50:00,77.64,77.7,77.55,77.57,23830.0,63.2431,63.292,63.1698,63.1861,23830.0
2020-04-30 11:55:00,77.57,77.59,77.42,77.44,20777.0,63.1861,63.2024,63.0639,63.0802,20777.0
2020-04-30 12:00:00,77.41,77.45,77.13,77.27,29152.0,63.0557,63.0883,62.8277,62.9417,29152.0
2020-04-30 12:05:00,77.25,77.4,77.17,77.39,28338.0,62.9254,63.0476,62.8602,63.0394,28338.0
2020-04-30 12:10:00,77.39,77.52,77.34,77.51,39270.0,63.0394,63.1453,62.9987,63.1372,39270.0
2020-04-30 12:15:00,77.5,77.51,77.31,77.34,115615.0,63.129,63.1372,62.9743,62.9987,115615.0
2020-04-30 12:20:00,77.38,77.4,76.84,76.97,85894.0,63.0313,63.0476,62.5914,62.6973,85894.0
2020-04-30 12:25:00,76.99,77.24,76.99,77.23,18399.0,62.7136,62.9173,62.7136,62.9091,18399.0
2020-04-30 12:30:00,77.21,77.21,76.9,76.91,33131.0,62.8928,62.8928,62.6403,62.6484,33131.0
2020-04-30 12:35:00,76.9,76.98,76.76,76.83,25375.0,62.6403,62.7055,62.5263,62.5833,25375.0
2020-04-30 12:40:00,76.84,76.99,76.77,76.88,15670.0,62.5914,62.7136,62.5344,62.624,15670.0
2020-04-30 12:45:00,76.88,76.99,76.79,76.99,18319.0,62.624,62.7136,62.5507,62.7136,18319.0
2020-04-30 12:50:00,77.02,77.38,77.01,77.37,21741.0,62.738,63.0313,62.7299,63.0231,21741.0
2020-04-30 12:55:00,77.36,77.45,77.27,77.31,14110.0,63.015,63.0883,62.9417,62.9743,14110.0
2020-04-30 13:00:00,77.31,77.32,77.04,77.06,14110.0,62.9743,62.9824,62.7543,62.7706,14110.0
2020-04-30 13:05:00,77.09,77.24,77.06,77.16,13719.0,62.7951,62.9173,62.7706,62.8521,13719.0
2020-04-30 13:10:00,77.16,77.46,77.16,77.37,17435.0,62.8521,63.0965,62.8521,63.0231,17435.0
2020-04-30 13:15:00,77.39,77.53,77.36,77.42,8151.0,63.0394,63.1535,63.015,63.0639,8151.0
2020-04-30 13:20:00,77.43,77.46,77.32,77.42,13274.0,63.072,63.0965,62.9824,63.0639,13274.0
2020-04-30 13:25:00,77.39,77.39,77.28,77.3,9656.0,63.0394,63.0394,62.9498,62.9661,9656.0
2020-04-30 13:30:00,77.26,77.29,77.08,77.12,13379.0,62.9335,62.958,62.7869,62.8195,13379.0
2020-04-30 13:35:00,77.13,77.16,76.92,76.94,14666.0,62.8277,62.8521,62.6566,62.6729,14666.0
2020-04-30 13:40:00,76.93,76.93,76.66,76.88,14789.0,62.6647,62.6647,62.4448,62.624,14789.0
2020-04-30 13:45:00,76.87,76.95,76.74,76.92,12811.0,62.6159,62.681,62.51,62.6566,12811.0
2020-04-30 13:50:00,76.91,77.06,76.77,76.84,12945.0,62.6484,62.7706,62.5344,62.5914,12945.0
2020-04-30 13:55:00,76.86,76.91,76.79,76.87,8588.0,62.6077,62.6484,62.5507,62.6159,8588.0
2020-04-30 14:00:00,76.88,77.14,76.82,77.06,11964.0,62.624,62.8358,62.5751,62.7706,11964.0
2020-04-30 14:05:00,77.04,77.23,77.03,77.19,18177.0,62.7543,62.9091,62.7462,62.8765,18177.0
2020-04-30 14:10:00,77.16,77.26,77.16,77.24,8921.0,62.8521,62.9335,62.8521,62.9173,8921.0
2020-04-30 14:15:00,77.26,77.26,76.94,76.95,12691.0,62.9335,62.9335,62.6729,62.681,12691.0
2020-04-30 14:20:00,76.96,77.07,76.95,77.03,10087.0,62.6892,62.7788,62.681,62.7462,10087.0
2020-04-30 14:25:00,77.03,77.12,76.96,77.08,10428.0,62.7462,62.8195,62.6892,62.7869,10428.0
2020-04-30 14:30:00,77.09,77.31,77.07,77.14,11184.0,62.7951,62.9743,62.7788,62.8358,11184.0
2020-04-30 14:35:00,77.15,77.17,76.99,77.06,11198.0,62.8439,62.8602,62.7136,62.7706,11198.0
2020-04-30 14:40:00,77.08,77.08,76.88,76.92,12475.0,62.7869,62.7869,62.624,62.6566,12475.0
2020-04-30 14:45:00,76.93,77.01,76.86,76.92,12055.0,62.6647,62.7299,62.6077,62.6566,12055.0
2020-04-30 14:50:00,76.94,77.04,76.89,76.99,17958.0,62.6729,62.7543,62.6322,62.7136,17958.0
2020-04-30 14:55:00,76.97,77.12,76.91,76.91,17181.0,62.6973,62.8195,62.6484,62.6484,17181.0
2020-04-30 15:00:00,76.95,77.01,76.79,76.81,18975.0,62.681,62.7299,62.5507,62.567,18975.0
2020-04-30 15:05:00,76.82,77.03,76.8,76.93,17496.0,62.5751,62.7462,62.5588,62.6647,17496.0
2020-04-30 15:10:00,76.93,76.98,76.84,76.89,27436.0,62.6647,62.7055,62.5914,62.6322,27436.0
2020-04-30 15:15:00,76.9,77.16,76.9,77.09,21170.0,62.6403,62.8521,62.6403,62.7951,21170.0
2020-04-30 15:20:00,77.09,77.23,77.03,77.17,39177.0,62.7951,62.9091,62.7462,62.8602,39177.0
2020-04-30 15:25:00,77.15,77.15,76.98,77.13,18258.0,62.8439,62.8439,62.7055,62.8277,18258.0
2020-04-30 15:30:00,77.15,77.18,77.0,77.05,37824.0,62.8439,62.8684,62.7218,62.7625,37824.0
2020-04-30 15:35:00,77.05,77.06,76.89,77.03,39472.0,62.7625,62.7706,62.6322,62.7462,39472.0
2020-04-30 15:40:00,77.02,77.06,76.94,77.03,30092.0,62.738,62.7706,62.6729,62.7462,30092.0
2020-04-30 15:45:00,77.03,77.13,76.86,76.91,58031.0,62.7462,62.8277,62.6077,62.6484,58031.0
2020-04-30 15:50:00,76.9,76.94,75.8,76.92,151969.0,62.6403,62.6729,61.7443,62.6566,151969.0
2020-04-30 15:55:00,76.91,77.2,76.73,76.76,235976.0,62.6484,62.8847,62.5018,62.5263,235976.0
2020-05-01 09:30:00,74.84,75.63,74.07,75.4,71753.0,60.9623,61.6058,60.3351,61.4184,71753.0
2020-05-01 09:35:00,75.35,75.37,74.51,74.65,17667.0,61.3777,61.394,60.6935,60.8075,17667.0
2020-05-01 09:40:00,74.64,74.68,74.31,74.56,18093.0,60.7994,60.832,60.5306,60.7342,18093.0
2020-05-01 09:45:00,74.51,74.59,74.13,74.24,36382.0,60.6935,60.7586,60.3839,60.4735,36382.0
2020-05-01 09:50:00,74.14,74.27,73.74,73.74,26048.0,60.3921,60.498,60.0663,60.0663,26048.0
2020-05-01 09:55:00,73.8,73.98,73.61,73.61,19500.0,60.1151,60.2618,59.9604,59.9604,19500.0
2020-05-01 10:00:00,73.69,74.26,73.65,74.16,19176.0,60.0255,60.4898,59.993,60.4084,19176.0
2020-05-01 10:05:00,74.21,74.55,74.17,74.17,10927.0,60.4491,60.7261,60.4165,60.4165,10927.0
2020-05-01 10:10:00,74.14,74.17,73.7,73.91,30789.0,60.3921,60.4165,60.0337,60.2047,30789.0
2020-05-01 10:15:00,73.93,74.09,73.75,73.84,14020.0,60.221,60.3514,60.0744,60.1477,14020.0
2020-05-01 10:20:00,73.77,73.92,73.6,73.76,20579.0,60.0907,60.2129,59.9522,60.0826,20579.0
2020-05-01 10:25:00,73.81,74.1,73.81,74.02,10365.0,60.1233,60.3595,60.1233,60.2943,10365.0
2020-05-01 10:30:00,74.02,74.1,73.77,73.96,14761.0,60.2943,60.3595,60.0907,60.2455,14761.0
2020-05-01 10:35:00,74.0,74.32,73.99,74.32,8101.0,60.2781,60.5387,60.2699,60.5387,8101.0
2020-05-01 10:40:00,74.22,74.27,74.0,74.01,15504.0,60.4573,60.498,60.2781,60.2862,15504.0
2020-05-01 10:45:00,74.0,74.08,73.94,74.03,13302.0,60.2781,60.3432,60.2292,60.3025,13302.0
2020-05-01 10:50:00,74.07,74.11,73.9,73.95,16034.0,60.3351,60.3677,60.1966,60.2373,16034.0
2020-05-01 10:55:00,73.97,74.09,73.87,73.88,11856.0,60.2536,60.3514,60.1722,60.1803,11856.0
2020-05-01 11:00:00,73.88,73.95,73.84,73.87,8080.0,60.1803,60.2373,60.1477,60.1722,8080.0
2020-05-01 11:05:00,73.81,73.93,73.78,73.84,20059.0,60.1233,60.221,60.0988,60.1477,20059.0
2020-05-01 11:10:00,73.83,73.94,73.78,73.91,8786.0,60.1396,60.2292,60.0988,60.2047,8786.0
2020-05-01 11:15:00,73.89,73.89,73.55,73.61,14654.0,60.1885,60.1885,59.9115,59.9604,14654.0
2020-05-01 11:20:00,73.59,73.6,73.37,73.52,23750.0,59.9441,59.9522,59.7649,59.8871,23750.0
2020-05-01 11:25:00,73.55,73.56,73.32,73.39,13623.0,59.9115,59.9196,59.7241,59.7812,13623.0
2020-05-01 11:30:00,73.36,73.43,73.23,73.27,14792.0,59.7567,59.8137,59.6508,59.6834,14792.0
2020-05-01 11:35:00,73.27,73.31,73.15,73.16,20754.0,59.6834,59.716,59.5857,59.5938,20754.0
2020-05-01 11:40:00,73.17,73.17,72.92,73.01,24150.0,59.602,59.602,59.3983,59.4716,24150.0
2020-05-01 11:45:00,73.03,73.08,72.65,72.73,25287.0,59.4879,59.5286,59.1784,59.2436,25287.0
2020-05-01 11:50:00,72.72,72.72,72.5,72.7,34350.0,59.2354,59.2354,59.0562,59.2191,34350.0
2020-05-01 11:55:00,72.69,72.82,72.6,72.82,23080.0,59.211,59.3169,59.1377,59.3169,23080.0
2020-05-01 12:00:00,72.83,72.83,72.56,72.57,14522.0,59.325,59.325,59.1051,59.1132,14522.0
2020-05-01 12:05:00,72.57,72.82,72.57,72.71,11808.0,59.1132,59.3169,59.1132,59.2273,11808.0
2020-05-01 12:10:00,72.72,73.08,72.68,73.0,23114.0,59.2354,59.5286,59.2028,59.4635,23114.0
2020-05-01 12:15:00,73.0,73.04,72.78,72.8,12455.0,59.4635,59.4961,59.2843,59.3006,12455.0
2020-05-01 12:20:00,72.83,72.85,72.54,72.54,15207.0,59.325,59.3413,59.0888,59.0888,15207.0
2020-05-01 12:25:00,72.54,72.56,72.48,72.5,22410.0,59.0888,59.1051,59.0399,59.0562,22410.0
2020-05-01 12:30:00,72.46,72.46,72.27,72.41,39813.0,59.0236,59.0236,58.8688,58.9829,39813.0
2020-05-01 12:35:00,72.41,72.42,72.24,72.28,24899.0,58.9829,58.991,58.8444,58.877,24899.0
2020-05-01 12:40:00,72.28,72.35,72.18,72.26,27987.0,58.877,58.934,58.7955,58.8607,27987.0
2020-05-01 12:45:00,72.26,72.46,72.26,72.31,28196.0,58.8607,59.0236,58.8607,58.9014,28196.0
2020-05-01 12:50:00,72.34,72.62,72.31,72.51,13190.0,58.9259,59.1539,58.9014,59.0643,13190.0
2020-05-01 12:55:00,72.55,72.59,72.51,72.56,21553.0,59.0969,59.1295,59.0643,59.1051,21553.0
2020-05-01 13:00:00,72.59,72.85,72.59,72.82,13710.0,59.1295,59.3413,59.1295,59.3169,13710.0
2020-05-01 13:05:00,72.84,72.87,72.73,72.85,12943.0,59.3332,59.3576,59.2436,59.3413,12943.0
2020-05-01 13:10:00,72.86,72.99,72.86,72.89,10129.0,59.3494,59.4553,59.3494,59.3739,10129.0
2020-05-01 13:15:00,72.89,72.91,72.64,72.67,21893.0,59.3739,59.3902,59.1702,59.1947,21893.0
2020-05-01 13:20:00,72.65,72.67,72.51,72.51,13367.0,59.1784,59.1947,59.0643,59.0643,13367.0
2020-05-01 13:25:00,72.51,72.73,72.51,72.72,11117.0,59.0643,59.2436,59.0643,59.2354,11117.0
2020-05-01 13:30:00,72.7,72.85,72.66,72.66,14476.0,59.2191,59.3413,59.1865,59.1865,14476.0
2020-05-01 13:35:00,72.65,72.66,72.52,72.55,13836.0,59.1784,59.1865,59.0725,59.0969,13836.0
2020-05-01 13:40:00,72.54,72.68,72.27,72.32,19796.0,59.0888,59.2028,58.8688,58.9096,19796.0
2020-05-01 13:45:00,72.31,72.38,72.2,72.25,15809.0,58.9014,58.9585,58.8118,58.8526,15809.0
2020-05-01 13:50:00,72.25,72.33,72.2,72.21,12858.0,58.8526,58.9177,58.8118,58.82,12858.0
2020-05-01 13:55:00,72.22,72.28,72.12,72.22,22407.0,58.8281,58.877,58.7467,58.8281,22407.0
2020-05-01 14:00:00,72.22,72.45,72.14,72.38,20099.0,58.8281,59.0155,58.763,58.9585,20099.0
2020-05-01 14:05:00,72.43,72.45,72.26,72.28,14394.0,58.9992,59.0155,58.8607,58.877,14394.0
2020-05-01 14:10:00,72.27,72.32,72.09,72.09,17991.0,58.8688,58.9096,58.7222,58.7222,17991.0
2020-05-01 14:15:00,72.09,72.23,71.97,72.18,33767.0,58.7222,58.8363,58.6245,58.7955,33767.0
2020-05-01 14:20:00,72.22,72.63,72.22,72.55,21921.0,58.8281,59.1621,58.8281,59.0969,21921.0
2020-05-01 14:25:00,72.56,72.58,72.48,72.52,21612.0,59.1051,59.1214,59.0399,59.0725,21612.0
2020-05-01 14:30:00,72.52,72.58,72.44,72.48,27896.0,59.0725,59.1214,59.0073,59.0399,27896.0
2020-05-01 14:35:00,72.47,72.58,72.42,72.54,19442.0,59.0318,59.1214,58.991,59.0888,19442.0
2020-05-01 14:40:00,72.53,72.58,72.43,72.47,21836.0,59.0806,59.1214,58.9992,59.0318,21836.0
2020-05-01 14:45:00,72.5,72.6,72.43,72.52,17148.0,59.0562,59.1377,58.9992,59.0725,17148.0
2020-05-01 14:50:00,72.53,72.53,72.38,72.5,19628.0,59.0806,59.0806,58.9585,59.0562,19628.0
2020-05-01 14:55:00,72.52,72.56,72.37,72.37,24009.0,59.0725,59.1051,58.9503,58.9503,24009.0
2020-05-01 15:00:00,72.37,72.49,72.26,72.26,29818.0,58.9503,59.0481,58.8607,58.8607,29818.0
2020-05-01 15:05:00,72.28,72.37,72.18,72.28,27015.0,58.877,58.9503,58.7955,58.877,27015.0
2020-05-01 15:10:00,72.28,72.38,72.2,72.27,21271.0,58.877,58.9585,58.8118,58.8688,21271.0
2020-05-01 15:15:00,72.26,72.36,72.21,72.23,18826.0,58.8607,58.9422,58.82,58.8363,18826.0
2020-05-01 15:20:00,72.24,72.29,72.2,72.24,21663.0,58.8444,58.8851,58.8118,58.8444,21663.0
2020-05-01 15:25:00,72.22,72.34,72.17,72.26,21434.0,58.8281,58.9259,58.7874,58.8607,21434.0
2020-05-01 15:30:00,72.24,72.29,72.02,72.03,27115.0,58.8444,58.8851,58.6652,58.6734,27115.0
2020-05-01 15:35:00,72.02,72.15,71.98,72.1,61545.0,58.6652,58.7711,58.6326,58.7304,61545.0
2020-05-01 15:40:00,72.11,72.2,72.02,72.15,39564.0,58.7385,58.8118,58.6652,58.7711,39564.0
2020-05-01 15:45:00,72.15,72.21,72.01,72.21,63717.0,58.7711,58.82,58.6571,58.82,63717.0
2020-05-01 15:50:00,72.19,72.19,71.84,71.97,96306.0,58.8037,58.8037,58.5186,58.6245,96306.0
2020-05-01 15:55:00,71.97,72.35,71.97,72.32,143644.0,58.6245,58.934,58.6245,58.9096,143644.0
2020-05-04 09:30:00,71.1,71.39,70.71,71.06,58604.0,57.9158,58.152,57.5981,57.8832,58604.0
2020-05-04 09:35:00,71.0,71.25,70.76,71.04,21886.0,57.8343,58.038,57.6389,57.8669,21886.0
2020-05-04 09:40:00,71.0,71.42,70.92,71.23,59746.0,57.8343,58.1765,57.7692,58.0217,59746.0
2020-05-04 09:45:00,71.21,71.36,71.08,71.25,28335.0,58.0054,58.1276,57.8995,58.038,28335.0
2020-05-04 09:50:00,71.25,71.37,71.11,71.28,61962.0,58.038,58.1357,57.924,58.0624,61962.0
2020-05-04 09:55:00,71.23,71.78,71.23,71.56,58583.0,58.0217,58.4697,58.0217,58.2905,58583.0
2020-05-04 10:00:00,71.62,71.98,71.48,71.9,35516.0,58.3394,58.6326,58.2253,58.5675,35516.0
2020-05-04 10:05:00,71.9,72.11,71.73,71.87,70866.0,58.5675,58.7385,58.429,58.543,70866.0
2020-05-04 10:10:00,71.87,72.1,71.84,72.1,23397.0,58.543,58.7304,58.5186,58.7304,23397.0
2020-05-04 10:15:00,72.13,72.58,72.05,72.53,39932.0,58.7548,59.1214,58.6896,59.0806,39932.0
2020-05-04 10:20:00,72.53,72.55,72.17,72.17,20590.0,59.0806,59.0969,58.7874,58.7874,20590.0
2020-05-04 10:25:00,72.2,72.46,72.15,72.35,25783.0,58.8118,59.0236,58.7711,58.934,25783.0
2020-05-04 10:30:00,72.36,72.5,72.26,72.41,19442.0,58.9422,59.0562,58.8607,58.9829,19442.0
2020-05-04 10:35:00,72.43,72.63,72.2,72.51,67726.0,58.9992,59.1621,58.8118,59.0643,67726.0
2020-05-04 10:40:00,72.53,72.79,72.47,72.79,16389.0,59.0806,59.2924,59.0318,59.2924,16389.0
2020-05-04 10:45:00,72.81,72.83,72.58,72.72,19923.0,59.3087,59.325,59.1214,59.2354,19923.0
2020-05-04 10:50:00,72.75,72.75,72.51,72.68,11519.0,59.2598,59.2598,59.0643,59.2028,11519.0
2020-05-04 10:55:00,72.65,72.73,72.47,72.48,9726.0,59.1784,59.2436,59.0318,59.0399,9726.0
2020-05-04 11:00:00,72.49,72.68,72.48,72.65,35085.0,59.0481,59.2028,59.0399,59.1784,35085.0
2020-05-04 11:05:00,72.61,72.95,72.58,72.86,31245.0,59.1458,59.4228,59.1214,59.3494,31245.0
2020-05-04 11:10:00,72.81,72.98,72.68,72.76,39420.0,59.3087,59.4472,59.2028,59.268,39420.0
2020-05-04 11:15:00,72.75,72.82,72.57,72.76,16905.0,59.2598,59.3169,59.1132,59.268,16905.0
2020-05-04 11:20:00,72.76,72.76,72.54,72.76,36100.0,59.268,59.268,59.0888,59.268,36100.0
2020-05-04 11:25:00,72.73,72.73,72.47,72.59,50802.0,59.2436,59.2436,59.0318,59.1295,50802.0
2020-05-04 11:30:00,72.59,72.75,72.51,72.67,17607.0,59.1295,59.2598,59.0643,59.1947,17607.0
2020-05-04 11:35:00,72.7,73.11,72.66,73.11,10638.0,59.2191,59.5531,59.1865,59.5531,10638.0
2020-05-04 11:40:00,73.15,73.26,73.1,73.17,15097.0,59.5857,59.6753,59.5449,59.602,15097.0
2020-05-04 11:45:00,73.19,73.32,73.19,73.27,16453.0,59.6183,59.7241,59.6183,59.6834,16453.0
2020-05-04 11:50:00,73.25,73.28,73.16,73.25,7192.0,59.6671,59.6916,59.5938,59.6671,7192.0
2020-05-04 11:55:00,73.22,73.25,73.04,73.07,11467.0,59.6427,59.6671,59.4961,59.5205,11467.0
2020-05-04 12:00:00,73.09,73.25,73.08,73.14,12043.0,59.5368,59.6671,59.5286,59.5775,12043.0
2020-05-04 12:05:00,73.14,73.21,73.12,73.21,8995.0,59.5775,59.6345,59.5612,59.6345,8995.0
2020-05-04 12:10:00,73.21,73.31,73.13,73.14,13005.0,59.6345,59.716,59.5694,59.5775,13005.0
2020-05-04 12:15:00,73.13,73.32,73.1,73.28,11352.0,59.5694,59.7241,59.5449,59.6916,11352.0
2020-05-04 12:20:00,73.28,73.36,73.22,73.34,7954.0,59.6916,59.7567,59.6427,59.7404,7954.0
2020-05-04 12:25:00,73.36,73.6,73.36,73.58,11014.0,59.7567,59.9522,59.7567,59.9359,11014.0
2020-05-04 12:30:00,73.58,73.66,73.47,73.53,18859.0,59.9359,60.0011,59.8463,59.8952,18859.0
2020-05-04 12:35:00,73.56,73.6,73.37,73.4,7855.0,59.9196,59.9522,59.7649,59.7893,7855.0
2020-05-04 12:40:00,73.43,73.56,73.38,73.53,10573.0,59.8137,59.9196,59.773,59.8952,10573.0
2020-05-04 12:45:00,73.51,73.59,73.41,73.41,7936.0,59.8789,59.9441,59.7975,59.7975,7936.0
2020-05-04 12:50:00,73.43,73.47,73.34,73.38,9115.0,59.8137,59.8463,59.7404,59.773,9115.0
2020-05-04 12:55:00,73.34,73.42,73.26,73.26,13110.0,59.7404,59.8056,59.6753,59.6753,13110.0
2020-05-04 13:00:00,73.3,73.4,73.26,73.34,8832.0,59.7079,59.7893,59.6753,59.7404,8832.0
2020-05-04 13:05:00,73.31,73.43,73.26,73.42,12739.0,59.716,59.8137,59.6753,59.8056,12739.0
2020-05-04 13:10:00,73.39,73.39,73.21,73.3,12010.0,59.7812,59.7812,59.6345,59.7079,12010.0
2020-05-04 13:15:00,73.32,73.36,73.11,73.2,14734.0,59.7241,59.7567,59.5531,59.6264,14734.0
2020-05-04 13:20:00,73.18,73.3,73.15,73.28,11538.0,59.6101,59.7079,59.5857,59.6916,11538.0
2020-05-04 13:25:00,73.29,73.39,73.26,73.36,5751.0,59.6997,59.7812,59.6753,59.7567,5751.0
2020-05-04 13:30:00,73.39,73.53,73.39,73.44,10201.0,59.7812,59.8952,59.7812,59.8219,10201.0
2020-05-04 13:35:00,73.45,73.47,73.35,73.36,9880.0,59.83,59.8463,59.7486,59.7567,9880.0
2020-05-04 13:40:00,73.38,73.45,73.33,73.33,9538.0,59.773,59.83,59.7323,59.7323,9538.0
2020-05-04 13:45:00,73.34,73.51,73.34,73.47,10051.0,59.7404,59.8789,59.7404,59.8463,10051.0
2020-05-04 13:50:00,73.44,73.54,73.39,73.48,14566.0,59.8219,59.9034,59.7812,59.8545,14566.0
2020-05-04 13:55:00,73.5,73.57,73.45,73.47,11049.0,59.8708,59.9278,59.83,59.8463,11049.0
2020-05-04 14:00:00,73.49,73.52,73.4,73.47,12939.0,59.8626,59.8871,59.7893,59.8463,12939.0
2020-05-04 14:05:00,73.48,73.52,73.39,73.4,9350.0,59.8545,59.8871,59.7812,59.7893,9350.0
2020-05-04 14:10:00,73.41,73.7,73.41,73.63,12790.0,59.7975,60.0337,59.7975,59.9767,12790.0
2020-05-04 14:15:00,73.64,73.65,73.54,73.56,17625.0,59.9848,59.993,59.9034,59.9196,17625.0
2020-05-04 14:20:00,73.57,73.63,73.51,73.6,10823.0,59.9278,59.9767,59.8789,59.9522,10823.0
2020-05-04 14:25:00,73.58,73.61,73.47,73.47,9203.0,59.9359,59.9604,59.8463,59.8463,9203.0
2020-05-04 14:30:00,73.5,73.59,73.42,73.48,13416.0,59.8708,59.9441,59.8056,59.8545,13416.0
2020-05-04 14:35:00,73.44,73.53,73.4,73.43,12516.0,59.8219,59.8952,59.7893,59.8137,12516.0
2020-05-04 14:40:00,73.45,73.48,73.34,73.34,10933.0,59.83,59.8545,59.7404,59.7404,10933.0
2020-05-04 14:45:00,73.31,73.68,73.3,73.68,12118.0,59.716,60.0174,59.7079,60.0174,12118.0
2020-05-04 14:50:00,73.67,73.82,73.67,73.81,15057.0,60.0092,60.1314,60.0092,60.1233,15057.0
2020-05-04 14:55:00,73.81,74.06,73.79,74.01,20271.0,60.1233,60.3269,60.107,60.2862,20271.0
2020-05-04 15:00:00,74.0,74.0,73.81,73.83,16386.0,60.2781,60.2781,60.1233,60.1396,16386.0
2020-05-04 15:05:00,73.83,73.93,73.79,73.91,14122.0,60.1396,60.221,60.107,60.2047,14122.0
2020-05-04 15:10:00,73.97,74.18,73.94,74.14,31499.0,60.2536,60.4247,60.2292,60.3921,31499.0
2020-05-04 15:15:00,74.13,74.24,74.07,74.14,13399.0,60.3839,60.4735,60.3351,60.3921,13399.0
2020-05-04 15:20:00,74.15,74.18,74.03,74.11,19741.0,60.4002,60.4247,60.3025,60.3677,19741.0
2020-05-04 15:25:00,74.11,74.18,74.04,74.13,14556.0,60.3677,60.4247,60.3106,60.3839,14556.0
2020-05-04 15:30:00,74.13,74.58,74.07,74.52,43332.0,60.3839,60.7505,60.3351,60.7016,43332.0
2020-05-04 15:35:00,74.52,74.55,74.29,74.29,30732.0,60.7016,60.7261,60.5143,60.5143,30732.0
2020-05-04 15:40:00,74.31,74.55,74.28,74.52,29781.0,60.5306,60.7261,60.5061,60.7016,29781.0
2020-05-04 15:45:00,74.51,74.55,74.33,74.53,57179.0,60.6935,60.7261,60.5469,60.7098,57179.0
2020-05-04 15:50:00,74.5,74.53,74.18,74.26,73911.0,60.6853,60.7098,60.4247,60.4898,73911.0
2020-05-04 15:55:00,74.26,74.4,74.19,74.37,163145.0,60.4898,60.6039,60.4328,60.5794,163145.0
2020-05-05 09:30:00,76.18,76.49,75.6,76.1,43186.0,62.0538,62.3063,61.5814,61.9886,43186.0
2020-05-05 09:35:00,75.95,76.33,75.7,76.27,18290.0,61.8665,62.176,61.6628,62.1271,18290.0
2020-05-05 09:40:00,76.24,76.49,76.1,76.38,20358.0,62.1027,62.3063,61.9886,62.2167,20358.0
2020-05-05 09:45:00,76.37,76.7,76.12,76.52,24673.0,62.2086,62.4774,62.0049,62.3308,24673.0
2020-05-05 09:50:00,76.66,77.04,76.66,76.69,13187.0,62.4448,62.7543,62.4448,62.4692,13187.0
2020-05-05 09:55:00,76.66,76.81,76.51,76.76,11430.0,62.4448,62.567,62.3226,62.5263,11430.0
2020-05-05 10:00:00,76.71,76.72,76.46,76.63,18850.0,62.4855,62.4937,62.2819,62.4204,18850.0
2020-05-05 10:05:00,76.62,76.62,76.27,76.34,9958.0,62.4122,62.4122,62.1271,62.1841,9958.0
2020-05-05 10:10:00,76.33,76.33,76.03,76.05,17866.0,62.176,62.176,61.9316,61.9479,17866.0
2020-05-05 10:15:00,76.04,76.23,76.0,76.18,25236.0,61.9398,62.0945,61.9072,62.0538,25236.0
2020-05-05 10:20:00,76.16,76.25,75.89,75.9,8234.0,62.0375,62.1108,61.8176,61.8257,8234.0
2020-05-05 10:25:00,75.84,75.93,75.56,75.62,21523.0,61.7769,61.8502,61.5488,61.5977,21523.0
2020-05-05 10:30:00,75.64,75.73,75.48,75.68,26445.0,61.6139,61.6873,61.4836,61.6465,26445.0
2020-05-05 10:35:00,75.7,75.79,75.59,75.72,8694.0,61.6628,61.7361,61.5732,61.6791,8694.0
2020-05-05 10:40:00,75.71,75.79,75.53,75.62,26834.0,61.671,61.7361,61.5243,61.5977,26834.0
2020-05-05 10:45:00,75.62,75.69,75.37,75.37,17686.0,61.5977,61.6547,61.394,61.394,17686.0
2020-05-05 10:50:00,75.37,75.55,75.37,75.48,19388.0,61.394,61.5406,61.394,61.4836,19388.0
2020-05-05 10:55:00,75.48,75.55,75.37,75.45,17002.0,61.4836,61.5406,61.394,61.4592,17002.0
2020-05-05 11:00:00,75.43,75.83,75.43,75.77,37913.0,61.4429,61.7687,61.4429,61.7198,37913.0
2020-05-05 11:05:00,75.76,75.85,75.6,75.7,40650.0,61.7117,61.785,61.5814,61.6628,40650.0
2020-05-05 11:10:00,75.71,76.09,75.71,76.03,18570.0,61.671,61.9805,61.671,61.9316,18570.0
2020-05-05 11:15:00,76.06,76.09,75.7,75.83,22456.0,61.9561,61.9805,61.6628,61.7687,22456.0
2020-05-05 11:20:00,75.78,75.94,75.77,75.88,14574.0,61.728,61.8583,61.7198,61.8094,14574.0
2020-05-05 11:25:00,75.84,75.89,75.7,75.76,20007.0,61.7769,61.8176,61.6628,61.7117,20007.0
2020-05-05 11:30:00,75.78,75.9,75.75,75.87,13509.0,61.728,61.8257,61.7035,61.8013,13509.0
2020-05-05 11:35:00,75.84,75.92,75.73,75.83,18637.0,61.7769,61.842,61.6873,61.7687,18637.0
2020-05-05 11:40:00,75.86,76.25,75.86,76.17,10066.0,61.7931,62.1108,61.7931,62.0457,10066.0
2020-05-05 11:45:00,76.2,76.21,76.12,76.14,3433.0,62.0701,62.0782,62.0049,62.0212,3433.0
2020-05-05 11:50:00,76.17,76.18,75.92,76.0,23013.0,62.0457,62.0538,61.842,61.9072,23013.0
2020-05-05 11:55:00,76.06,76.06,75.89,76.02,4136.0,61.9561,61.9561,61.8176,61.9235,4136.0
2020-05-05 12:00:00,76.06,76.13,75.92,75.94,5832.0,61.9561,62.0131,61.842,61.8583,5832.0
2020-05-05 12:05:00,75.94,76.12,75.93,76.04,7119.0,61.8583,62.0049,61.8502,61.9398,7119.0
2020-05-05 12:10:00,76.03,76.18,76.0,76.11,6683.0,61.9316,62.0538,61.9072,61.9968,6683.0
2020-05-05 12:15:00,76.12,76.31,76.12,76.29,14061.0,62.0049,62.1597,62.0049,62.1434,14061.0
2020-05-05 12:20:00,76.29,76.33,76.2,76.24,8688.0,62.1434,62.176,62.0701,62.1027,8688.0
2020-05-05 12:25:00,76.24,76.24,76.01,76.1,7100.0,62.1027,62.1027,61.9153,61.9886,7100.0
2020-05-05 12:30:00,76.05,76.16,76.04,76.08,5250.0,61.9479,62.0375,61.9398,61.9724,5250.0
2020-05-05 12:35:00,76.08,76.08,75.95,75.97,6398.0,61.9724,61.9724,61.8665,61.8828,6398.0
2020-05-05 12:40:00,75.97,75.98,75.78,75.85,7767.0,61.8828,61.8909,61.728,61.785,7767.0
2020-05-05 12:45:00,75.84,75.86,75.76,75.78,6550.0,61.7769,61.7931,61.7117,61.728,6550.0
2020-05-05 12:50:00,75.77,75.88,75.75,75.81,2998.0,61.7198,61.8094,61.7035,61.7524,2998.0
2020-05-05 12:55:00,75.8,75.82,75.63,75.67,4530.0,61.7443,61.7606,61.6058,61.6384,4530.0
2020-05-05 13:00:00,75.67,75.73,75.53,75.55,6229.0,61.6384,61.6873,61.5243,61.5406,6229.0
2020-05-05 13:05:00,75.58,75.59,75.4,75.54,16642.0,61.5651,61.5732,61.4184,61.5325,16642.0
2020-05-05 13:10:00,75.56,75.64,75.45,75.46,23616.0,61.5488,61.6139,61.4592,61.4673,23616.0
2020-05-05 13:15:00,75.48,75.57,75.43,75.51,31332.0,61.4836,61.5569,61.4429,61.5081,31332.0
2020-05-05 13:20:00,75.46,75.52,75.41,75.44,5811.0,61.4673,61.5162,61.4266,61.451,5811.0
2020-05-05 13:25:00,75.48,75.65,75.48,75.62,10171.0,61.4836,61.6221,61.4836,61.5977,10171.0
2020-05-05 13:30:00,75.63,75.65,75.51,75.53,12728.0,61.6058,61.6221,61.5081,61.5243,12728.0
2020-05-05 13:35:00,75.52,75.6,75.46,75.55,24391.0,61.5162,61.5814,61.4673,61.5406,24391.0
2020-05-05 13:40:00,75.54,75.61,75.46,75.53,12596.0,61.5325,61.5895,61.4673,61.5243,12596.0
2020-05-05 13:45:00,75.54,75.67,75.47,75.52,45487.0,61.5325,61.6384,61.4755,61.5162,45487.0
2020-05-05 13:50:00,75.5,75.85,75.5,75.78,39559.0,61.4999,61.785,61.4999,61.728,39559.0
2020-05-05 13:55:00,75.81,75.87,75.71,75.75,5726.0,61.7524,61.8013,61.671,61.7035,5726.0
2020-05-05 14:00:00,75.79,75.85,75.72,75.82,5251.0,61.7361,61.785,61.6791,61.7606,5251.0
2020-05-05 14:05:00,75.84,75.89,75.8,75.84,5987.0,61.7769,61.8176,61.7443,61.7769,5987.0
2020-05-05 14:10:00,75.83,75.99,75.76,75.96,9050.0,61.7687,61.899,61.7117,61.8746,9050.0
2020-05-05 14:15:00,75.96,75.99,75.91,75.95,6062.0,61.8746,61.899,61.8339,61.8665,6062.0
2020-05-05 14:20:00,75.97,76.0,75.88,75.96,6251.0,61.8828,61.9072,61.8094,61.8746,6251.0
2020-05-05 14:25:00,75.97,76.04,75.97,75.98,7660.0,61.8828,61.9398,61.8828,61.8909,7660.0
2020-05-05 14:30:00,76.0,76.11,75.87,75.89,12785.0,61.9072,61.9968,61.8013,61.8176,12785.0
2020-05-05 14:35:00,75.89,75.96,75.69,75.69,28142.0,61.8176,61.8746,61.6547,61.6547,28142.0
2020-05-05 14:40:00,75.69,75.83,75.66,75.82,15360.0,61.6547,61.7687,61.6302,61.7606,15360.0
2020-05-05 14:45:00,75.81,75.9,75.8,75.9,9341.0,61.7524,61.8257,61.7443,61.8257,9341.0
2020-05-05 14:50:00,75.9,75.97,75.77,75.83,11153.0,61.8257,61.8828,61.7198,61.7687,11153.0
2020-05-05 14:55:00,75.83,75.89,75.76,75.87,9361.0,61.7687,61.8176,61.7117,61.8013,9361.0
2020-05-05 15:00:00,75.89,75.89,75.73,75.74,8189.0,61.8176,61.8176,61.6873,61.6954,8189.0
2020-05-05 15:05:00,75.76,75.81,75.67,75.79,10408.0,61.7117,61.7524,61.6384,61.7361,10408.0
2020-05-05 15:10:00,75.77,75.77,75.69,75.7,8116.0,61.7198,61.7198,61.6547,61.6628,8116.0
2020-05-05 15:15:00,75.68,75.68,75.28,75.36,22432.0,61.6465,61.6465,61.3207,61.3859,22432.0
2020-05-05 15:20:00,75.38,75.57,75.32,75.46,24690.0,61.4022,61.5569,61.3533,61.4673,24690.0
2020-05-05 15:25:00,75.47,75.54,75.14,75.23,12433.0,61.4755,61.5325,61.2067,61.28,12433.0
2020-05-05 15:30:00,75.26,75.26,75.04,75.09,21574.0,61.3044,61.3044,61.1252,61.1659,21574.0
2020-05-05 15:35:00,75.1,75.12,74.77,74.81,26171.0,61.1741,61.1904,60.9053,60.9379,26171.0
2020-05-05 15:40:00,74.83,74.99,74.73,74.98,28174.0,60.9541,61.0845,60.8727,61.0763,28174.0
2020-05-05 15:45:00,75.0,75.01,74.8,74.86,24703.0,61.0926,61.1008,60.9297,60.9786,24703.0
2020-05-05 15:50:00,74.87,75.12,74.84,74.98,43449.0,60.9867,61.1904,60.9623,61.0763,43449.0
2020-05-05 15:55:00,74.98,75.01,74.64,74.71,93969.0,61.0763,61.1008,60.7994,60.8564,93969.0
2020-05-06 09:30:00,75.24,76.21,75.24,75.89,22855.0,61.2881,62.0782,61.2881,61.8176,22855.0
2020-05-06 09:35:00,75.64,76.02,75.46,75.46,3552.0,61.6139,61.9235,61.4673,61.4673,3552.0
2020-05-06 09:40:00,75.43,75.61,75.03,75.2,7450.0,61.4429,61.5895,61.1171,61.2555,7450.0
2020-05-06 09:45:00,75.22,75.6,75.18,75.18,6017.0,61.2718,61.5814,61.2392,61.2392,6017.0
2020-05-06 09:50:00,75.12,75.2,74.67,74.67,9452.0,61.1904,61.2555,60.8238,60.8238,9452.0
2020-05-06 09:55:00,74.56,74.63,74.31,74.45,15727.0,60.7342,60.7912,60.5306,60.6446,15727.0
2020-05-06 10:00:00,74.45,74.71,74.35,74.35,2700.0,60.6446,60.8564,60.5632,60.5632,2700.0
2020-05-06 10:05:00,74.4,74.67,74.26,74.27,13765.0,60.6039,60.8238,60.4898,60.498,13765.0
2020-05-06 10:10:00,74.27,74.39,74.14,74.31,12681.0,60.498,60.5957,60.3921,60.5306,12681.0
2020-05-06 10:15:00,74.37,74.86,74.35,74.63,5690.0,60.5794,60.9786,60.5632,60.7912,5690.0
2020-05-06 10:20:00,74.63,74.84,74.63,74.84,4845.0,60.7912,60.9623,60.7912,60.9623,4845.0
2020-05-06 10:25:00,74.84,75.09,74.8,74.84,8094.0,60.9623,61.1659,60.9297,60.9623,8094.0
2020-05-06 10:30:00,74.88,75.1,74.88,75.07,6995.0,60.9949,61.1741,60.9949,61.1496,6995.0
2020-05-06 10:35:00,75.0,75.11,74.79,74.85,7100.0,61.0926,61.1822,60.9216,60.9704,7100.0
2020-05-06 10:40:00,74.8,75.11,74.74,75.11,8308.0,60.9297,61.1822,60.8808,61.1822,8308.0
2020-05-06 10:45:00,75.08,75.42,75.04,75.16,7447.0,61.1578,61.4347,61.1252,61.223,7447.0
2020-05-06 10:50:00,75.18,75.43,75.13,75.39,8289.0,61.2392,61.4429,61.1985,61.4103,8289.0
2020-05-06 10:55:00,75.39,75.41,75.24,75.24,9700.0,61.4103,61.4266,61.2881,61.2881,9700.0
2020-05-06 11:00:00,75.28,75.28,75.01,75.14,5340.0,61.3207,61.3207,61.1008,61.2067,5340.0
2020-05-06 11:05:00,75.14,75.18,75.03,75.18,6760.0,61.2067,61.2392,61.1171,61.2392,6760.0
2020-05-06 11:10:00,75.16,75.23,74.98,75.02,6030.0,61.223,61.28,61.0763,61.1089,6030.0
2020-05-06 11:15:00,74.99,75.11,74.95,75.0,29683.0,61.0845,61.1822,61.0519,61.0926,29683.0
2020-05-06 11:20:00,75.0,75.07,74.92,74.92,25700.0,61.0926,61.1496,61.0275,61.0275,25700.0
2020-05-06 11:25:00,74.89,74.94,74.69,74.94,9500.0,61.003,61.0437,60.8401,61.0437,9500.0
2020-05-06 11:30:00,74.96,75.05,74.89,74.92,17623.0,61.06,61.1333,61.003,61.0275,17623.0
2020-05-06 11:35:00,74.91,75.24,74.88,75.16,11377.0,61.0193,61.2881,60.9949,61.223,11377.0
2020-05-06 11:40:00,75.14,75.15,74.9,74.92,14737.0,61.2067,61.2148,61.0112,61.0275,14737.0
2020-05-06 11:45:00,74.9,75.01,74.79,74.8,11202.0,61.0112,61.1008,60.9216,60.9297,11202.0
2020-05-06 11:50:00,74.79,74.92,74.73,74.92,20218.0,60.9216,61.0275,60.8727,61.0275,20218.0
2020-05-06 11:55:00,74.89,75.01,74.82,75.0,8246.0,61.003,61.1008,60.946,61.0926,8246.0
2020-05-06 12:00:00,74.98,75.09,74.89,75.08,7139.0,61.0763,61.1659,61.003,61.1578,7139.0
2020-05-06 12:05:00,75.09,75.09,74.94,74.96,6282.0,61.1659,61.1659,61.0437,61.06,6282.0
2020-05-06 12:10:00,74.97,75.03,74.9,74.93,7112.0,61.0682,61.1171,61.0112,61.0356,7112.0
2020-05-06 12:15:00,74.97,75.15,74.94,75.14,8435.0,61.0682,61.2148,61.0437,61.2067,8435.0
2020-05-06 12:20:00,75.13,75.19,75.0,75.19,10034.0,61.1985,61.2474,61.0926,61.2474,10034.0
2020-05-06 12:25:00,75.18,75.3,75.14,75.27,5900.0,61.2392,61.337,61.2067,61.3126,5900.0
2020-05-06 12:30:00,75.28,75.37,75.24,75.3,7918.0,61.3207,61.394,61.2881,61.337,7918.0
2020-05-06 12:35:00,75.28,75.32,75.18,75.21,14316.0,61.3207,61.3533,61.2392,61.2637,14316.0
2020-05-06 12:40:00,75.18,75.18,75.02,75.1,7626.0,61.2392,61.2392,61.1089,61.1741,7626.0
2020-05-06 12:45:00,75.12,75.25,75.12,75.18,6646.0,61.1904,61.2963,61.1904,61.2392,6646.0
2020-05-06 12:50:00,75.18,75.28,75.17,75.19,8210.0,61.2392,61.3207,61.2311,61.2474,8210.0
2020-05-06 12:55:00,75.19,75.19,75.04,75.1,11978.0,61.2474,61.2474,61.1252,61.1741,11978.0
2020-05-06 13:00:00,75.1,75.14,74.89,74.94,13088.0,61.1741,61.2067,61.003,61.0437,13088.0
2020-05-06 13:05:00,74.96,75.04,74.93,74.97,12909.0,61.06,61.1252,61.0356,61.0682,12909.0
2020-05-06 13:10:00,74.97,74.99,74.88,74.92,4297.0,61.0682,61.0845,60.9949,61.0275,4297.0
2020-05-06 13:15:00,74.94,74.99,74.89,74.96,5396.0,61.0437,61.0845,61.003,61.06,5396.0
2020-05-06 13:20:00,74.97,75.01,74.75,74.85,11650.0,61.0682,61.1008,60.889,60.9704,11650.0
2020-05-06 13:25:00,74.87,74.91,74.8,74.9,9233.0,60.9867,61.0193,60.9297,61.0112,9233.0
2020-05-06 13:30:00,74.91,75.08,74.89,75.04,5090.0,61.0193,61.1578,61.003,61.1252,5090.0
2020-05-06 13:35:00,75.02,75.2,75.02,75.17,4595.0,61.1089,61.2555,61.1089,61.2311,4595.0
2020-05-06 13:40:00,75.17,75.29,75.12,75.24,6827.0,61.2311,61.3288,61.1904,61.2881,6827.0
2020-05-06 13:45:00,75.25,75.38,75.22,75.25,5916.0,61.2963,61.4022,61.2718,61.2963,5916.0
2020-05-06 13:50:00,75.24,75.33,75.18,75.26,15867.0,61.2881,61.3614,61.2392,61.3044,15867.0
2020-05-06 13:55:00,75.27,75.27,75.01,75.03,12953.0,61.3126,61.3126,61.1008,61.1171,12953.0
2020-05-06 14:00:00,75.0,75.01,74.73,74.81,21568.0,61.0926,61.1008,60.8727,60.9379,21568.0
2020-05-06 14:05:00,74.8,74.82,74.54,74.56,25631.0,60.9297,60.946,60.7179,60.7342,25631.0
2020-05-06 14:10:00,74.55,74.57,74.27,74.3,24950.0,60.7261,60.7424,60.498,60.5224,24950.0
2020-05-06 14:15:00,74.3,74.37,74.21,74.22,17069.0,60.5224,60.5794,60.4491,60.4573,17069.0
2020-05-06 14:20:00,74.2,74.22,74.11,74.14,26160.0,60.441,60.4573,60.3677,60.3921,26160.0
2020-05-06 14:25:00,74.16,74.21,73.84,73.87,33687.0,60.4084,60.4491,60.1477,60.1722,33687.0
2020-05-06 14:30:00,73.85,74.05,73.74,73.98,36770.0,60.1559,60.3188,60.0663,60.2618,36770.0
2020-05-06 14:35:00,73.98,74.13,73.97,74.03,11424.0,60.2618,60.3839,60.2536,60.3025,11424.0
2020-05-06 14:40:00,74.06,74.23,73.98,74.19,13188.0,60.3269,60.4654,60.2618,60.4328,13188.0
2020-05-06 14:45:00,74.19,74.33,74.19,74.25,13393.0,60.4328,60.5469,60.4328,60.4817,13393.0
2020-05-06 14:50:00,74.26,74.32,74.2,74.29,12878.0,60.4898,60.5387,60.441,60.5143,12878.0
2020-05-06 14:55:00,74.27,74.34,74.16,74.18,15693.0,60.498,60.555,60.4084,60.4247,15693.0
2020-05-06 15:00:00,74.18,74.32,74.18,74.31,11560.0,60.4247,60.5387,60.4247,60.5306,11560.0
2020-05-06 15:05:00,74.31,74.38,74.28,74.35,9983.0,60.5306,60.5876,60.5061,60.5632,9983.0
2020-05-06 15:10:00,74.38,74.44,74.33,74.42,17352.0,60.5876,60.6365,60.5469,60.6202,17352.0
2020-05-06 15:15:00,74.4,74.49,74.36,74.44,14909.0,60.6039,60.6772,60.5713,60.6365,14909.0
2020-05-06 15:20:00,74.45,74.48,74.34,74.35,11603.0,60.6446,60.669,60.555,60.5632,11603.0
2020-05-06 15:25:00,74.34,74.36,74.12,74.16,19979.0,60.555,60.5713,60.3758,60.4084,19979.0
2020-05-06 15:30:00,74.14,74.15,73.95,74.09,35364.0,60.3921,60.4002,60.2373,60.3514,35364.0
2020-05-06 15:35:00,74.09,74.14,74.04,74.09,36918.0,60.3514,60.3921,60.3106,60.3514,36918.0
2020-05-06 15:40:00,74.09,74.34,73.99,74.34,38282.0,60.3514,60.555,60.2699,60.555,38282.0
2020-05-06 15:45:00,74.32,74.32,74.06,74.07,48119.0,60.5387,60.5387,60.3269,60.3351,48119.0
2020-05-06 15:50:00,74.09,74.19,74.01,74.16,48192.0,60.3514,60.4328,60.2862,60.4084,48192.0
2020-05-06 15:55:00,74.14,74.18,73.93,73.95,87714.0,60.3921,60.4247,60.221,60.2373,87714.0
2020-05-07 09:30:00,75.34,76.17,75.27,75.96,55437.0,61.3696,62.0457,61.3126,61.8746,55437.0
2020-05-07 09:35:00,75.88,76.1,75.55,76.1,11424.0,61.8094,61.9886,61.5406,61.9886,11424.0
2020-05-07 09:40:00,75.95,76.26,75.77,76.06,16414.0,61.8665,62.119,61.7198,61.9561,16414.0
2020-05-07 09:45:00,76.03,76.12,75.88,76.0,8327.0,61.9316,62.0049,61.8094,61.9072,8327.0
2020-05-07 09:50:00,75.9,75.96,75.74,75.87,6299.0,61.8257,61.8746,61.6954,61.8013,6299.0
2020-05-07 09:55:00,75.92,76.1,75.7,75.76,13181.0,61.842,61.9886,61.6628,61.7117,13181.0
2020-05-07 10:00:00,75.75,75.78,75.53,75.56,8254.0,61.7035,61.728,61.5243,61.5488,8254.0
2020-05-07 10:05:00,75.57,75.57,75.29,75.42,13205.0,61.5569,61.5569,61.3288,61.4347,13205.0
2020-05-07 10:10:00,75.54,75.67,75.2,75.67,10103.0,61.5325,61.6384,61.2555,61.6384,10103.0
2020-05-07 10:15:00,75.61,75.61,75.34,75.5,14361.0,61.5895,61.5895,61.3696,61.4999,14361.0
2020-05-07 10:20:00,75.53,75.72,75.47,75.72,7826.0,61.5243,61.6791,61.4755,61.6791,7826.0
2020-05-07 10:25:00,75.67,75.8,75.57,75.74,9730.0,61.6384,61.7443,61.5569,61.6954,9730.0
2020-05-07 10:30:00,75.79,75.94,75.74,75.8,9936.0,61.7361,61.8583,61.6954,61.7443,9936.0
2020-05-07 10:35:00,75.82,76.01,75.74,75.86,13337.0,61.7606,61.9153,61.6954,61.7931,13337.0
2020-05-07 10:40:00,76.0,76.21,75.97,76.15,9824.0,61.9072,62.0782,61.8828,62.0294,9824.0
2020-05-07 10:45:00,76.21,76.21,75.86,75.89,18060.0,62.0782,62.0782,61.7931,61.8176,18060.0
2020-05-07 10:50:00,75.91,75.93,75.81,75.89,8806.0,61.8339,61.8502,61.7524,61.8176,8806.0
2020-05-07 10:55:00,75.91,75.95,75.72,75.81,9736.0,61.8339,61.8665,61.6791,61.7524,9736.0
2020-05-07 11:00:00,75.84,76.21,75.84,76.09,11308.0,61.7769,62.0782,61.7769,61.9805,11308.0
2020-05-07 11:05:00,76.05,76.19,76.04,76.13,8802.0,61.9479,62.062,61.9398,62.0131,8802.0
2020-05-07 11:10:00,76.16,76.33,76.16,76.22,12822.0,62.0375,62.176,62.0375,62.0864,12822.0
2020-05-07 11:15:00,76.22,76.34,76.16,76.34,21418.0,62.0864,62.1841,62.0375,62.1841,21418.0
2020-05-07 11:20:00,76.34,76.49,76.22,76.33,17138.0,62.1841,62.3063,62.0864,62.176,17138.0
2020-05-07 11:25:00,76.33,76.5,76.28,76.41,18550.0,62.176,62.3145,62.1353,62.2412,18550.0
2020-05-07 11:30:00,76.45,76.71,76.38,76.61,26044.0,62.2737,62.4855,62.2167,62.4041,26044.0
2020-05-07 11:35:00,76.67,76.73,76.54,76.57,12491.0,62.453,62.5018,62.3471,62.3715,12491.0
2020-05-07 11:40:00,76.55,76.81,76.52,76.76,14147.0,62.3552,62.567,62.3308,62.5263,14147.0
2020-05-07 11:45:00,76.77,76.97,76.77,76.88,9763.0,62.5344,62.6973,62.5344,62.624,9763.0
2020-05-07 11:50:00,76.89,76.96,76.81,76.86,9575.0,62.6322,62.6892,62.567,62.6077,9575.0
2020-05-07 11:55:00,76.85,76.92,76.82,76.84,8487.0,62.5996,62.6566,62.5751,62.5914,8487.0
2020-05-07 12:00:00,76.88,76.99,76.63,76.69,11119.0,62.624,62.7136,62.4204,62.4692,11119.0
2020-05-07 12:05:00,76.7,76.78,76.66,76.69,7540.0,62.4774,62.5426,62.4448,62.4692,7540.0
2020-05-07 12:10:00,76.69,76.82,76.65,76.82,8668.0,62.4692,62.5751,62.4367,62.5751,8668.0
2020-05-07 12:15:00,76.85,76.85,76.73,76.73,23254.0,62.5996,62.5996,62.5018,62.5018,23254.0
2020-05-07 12:20:00,76.78,76.95,76.77,76.82,19452.0,62.5426,62.681,62.5344,62.5751,19452.0
2020-05-07 12:25:00,76.82,77.06,76.82,77.03,21492.0,62.5751,62.7706,62.5751,62.7462,21492.0
2020-05-07 12:30:00,77.03,77.09,76.85,76.86,15126.0,62.7462,62.7951,62.5996,62.6077,15126.0
2020-05-07 12:35:00,76.85,76.85,76.73,76.73,9771.0,62.5996,62.5996,62.5018,62.5018,9771.0
2020-05-07 12:40:00,76.71,76.78,76.64,76.78,8201.0,62.4855,62.5426,62.4285,62.5426,8201.0
2020-05-07 12:45:00,76.76,76.79,76.57,76.59,10208.0,62.5263,62.5507,62.3715,62.3878,10208.0
2020-05-07 12:50:00,76.6,76.67,76.53,76.57,9611.0,62.3959,62.453,62.3389,62.3715,9611.0
2020-05-07 12:55:00,76.6,76.78,76.6,76.78,9797.0,62.3959,62.5426,62.3959,62.5426,9797.0
2020-05-07 13:00:00,76.81,76.81,76.71,76.71,13051.0,62.567,62.567,62.4855,62.4855,13051.0
2020-05-07 13:05:00,76.74,76.79,76.71,76.75,4968.0,62.51,62.5507,62.4855,62.5181,4968.0
2020-05-07 13:10:00,76.75,76.85,76.73,76.84,6607.0,62.5181,62.5996,62.5018,62.5914,6607.0
2020-05-07 13:15:00,76.84,76.87,76.68,76.7,11172.0,62.5914,62.6159,62.4611,62.4774,11172.0
2020-05-07 13:20:00,76.7,76.8,76.68,76.72,6382.0,62.4774,62.5588,62.4611,62.4937,6382.0
2020-05-07 13:25:00,76.7,76.71,76.63,76.66,8832.0,62.4774,62.4855,62.4204,62.4448,8832.0
2020-05-07 13:30:00,76.7,76.92,76.68,76.9,13755.0,62.4774,62.6566,62.4611,62.6403,13755.0
2020-05-07 13:35:00,76.93,77.0,76.85,76.86,10289.0,62.6647,62.7218,62.5996,62.6077,10289.0
2020-05-07 13:40:00,76.88,76.89,76.73,76.81,7935.0,62.624,62.6322,62.5018,62.567,7935.0
2020-05-07 13:45:00,76.81,76.96,76.8,76.89,3800.0,62.567,62.6892,62.5588,62.6322,3800.0
2020-05-07 13:50:00,76.9,76.92,76.7,76.78,9350.0,62.6403,62.6566,62.4774,62.5426,9350.0
2020-05-07 13:55:00,76.76,76.8,76.7,76.77,8991.0,62.5263,62.5588,62.4774,62.5344,8991.0
2020-05-07 14:00:00,76.76,76.76,76.56,76.56,9332.0,62.5263,62.5263,62.3633,62.3633,9332.0
2020-05-07 14:05:00,76.55,76.72,76.55,76.68,4844.0,62.3552,62.4937,62.3552,62.4611,4844.0
2020-05-07 14:10:00,76.66,76.76,76.64,76.7,6734.0,62.4448,62.5263,62.4285,62.4774,6734.0
2020-05-07 14:15:00,76.68,76.68,76.62,76.64,7100.0,62.4611,62.4611,62.4122,62.4285,7100.0
2020-05-07 14:20:00,76.63,76.63,76.41,76.43,10757.0,62.4204,62.4204,62.2412,62.2575,10757.0
2020-05-07 14:25:00,76.46,76.56,76.46,76.54,5396.0,62.2819,62.3633,62.2819,62.3471,5396.0
2020-05-07 14:30:00,76.54,76.61,76.51,76.53,8588.0,62.3471,62.4041,62.3226,62.3389,8588.0
2020-05-07 14:35:00,76.52,76.57,76.48,76.55,6026.0,62.3308,62.3715,62.2982,62.3552,6026.0
2020-05-07 14:40:00,76.55,76.55,76.35,76.37,15031.0,62.3552,62.3552,62.1923,62.2086,15031.0
2020-05-07 14:45:00,76.37,76.4,76.22,76.25,35727.0,62.2086,62.233,62.0864,62.1108,35727.0
2020-05-07 14:50:00,76.23,76.4,76.16,76.3,27292.0,62.0945,62.233,62.0375,62.1516,27292.0
2020-05-07 14:55:00,76.29,76.35,76.17,76.28,9687.0,62.1434,62.1923,62.0457,62.1353,9687.0
2020-05-07 15:00:00,76.29,76.34,76.11,76.29,13115.0,62.1434,62.1841,61.9968,62.1434,13115.0
2020-05-07 15:05:00,76.29,76.36,76.24,76.35,9561.0,62.1434,62.2004,62.1027,62.1923,9561.0
2020-05-07 15:10:00,76.35,76.46,76.3,76.32,11585.0,62.1923,62.2819,62.1516,62.1679,11585.0
2020-05-07 15:15:00,76.34,76.42,76.16,76.42,16615.0,62.1841,62.2493,62.0375,62.2493,16615.0
2020-05-07 15:20:00,76.38,76.45,76.33,76.37,10210.0,62.2167,62.2737,62.176,62.2086,10210.0
2020-05-07 15:25:00,76.39,76.55,76.38,76.5,11626.0,62.2249,62.3552,62.2167,62.3145,11626.0
2020-05-07 15:30:00,76.5,76.55,76.27,76.38,24235.0,62.3145,62.3552,62.1271,62.2167,24235.0
2020-05-07 15:35:00,76.38,76.4,76.21,76.22,22113.0,62.2167,62.233,62.0782,62.0864,22113.0
2020-05-07 15:40:00,76.21,76.28,76.17,76.23,22700.0,62.0782,62.1353,62.0457,62.0945,22700.0
2020-05-07 15:45:00,76.24,76.65,76.21,76.28,49510.0,62.1027,62.4367,62.0782,62.1353,49510.0
2020-05-07 15:50:00,76.32,76.32,75.97,76.15,53837.0,62.1679,62.1679,61.8828,62.0294,53837.0
2020-05-07 15:55:00,76.13,76.27,76.02,76.24,85331.0,62.0131,62.1271,61.9235,62.1027,85331.0
2020-05-08 09:30:00,76.75,77.19,76.73,77.09,44729.0,62.5181,62.8765,62.5018,62.7951,44729.0
2020-05-08 09:35:00,77.09,77.41,76.89,77.27,17628.0,62.7951,63.0557,62.6322,62.9417,17628.0
2020-05-08 09:40:00,77.19,77.41,76.89,77.4,18126.0,62.8765,63.0557,62.6322,63.0476,18126.0
2020-05-08 09:45:00,77.4,77.57,77.21,77.37,10616.0,63.0476,63.1861,62.8928,63.0231,10616.0
2020-05-08 09:50:00,77.31,77.47,77.21,77.47,10464.0,62.9743,63.1046,62.8928,63.1046,10464.0
2020-05-08 09:55:00,77.4,77.58,77.33,77.53,7967.0,63.0476,63.1942,62.9906,63.1535,7967.0
2020-05-08 10:00:00,77.56,77.78,77.42,77.46,10565.0,63.1779,63.3571,63.0639,63.0965,10565.0
2020-05-08 10:05:00,77.4,77.6,77.32,77.36,8332.0,63.0476,63.2105,62.9824,63.015,8332.0
2020-05-08 10:10:00,77.29,77.43,77.26,77.33,8371.0,62.958,63.072,62.9335,62.9906,8371.0
2020-05-08 10:15:00,77.38,77.55,77.29,77.29,9911.0,63.0313,63.1698,62.958,62.958,9911.0
2020-05-08 10:20:00,77.33,77.51,77.28,77.5,6653.0,62.9906,63.1372,62.9498,63.129,6653.0
2020-05-08 10:25:00,77.4,77.48,77.33,77.38,3261.0,63.0476,63.1128,62.9906,63.0313,3261.0
2020-05-08 10:30:00,77.41,77.61,77.25,77.61,7101.0,63.0557,63.2186,62.9254,63.2186,7101.0
2020-05-08 10:35:00,77.53,77.69,77.5,77.58,5216.0,63.1535,63.2838,63.129,63.1942,5216.0
2020-05-08 10:40:00,77.6,77.66,77.39,77.39,8849.0,63.2105,63.2594,63.0394,63.0394,8849.0
2020-05-08 10:45:00,77.34,77.52,77.34,77.52,11880.0,62.9987,63.1453,62.9987,63.1453,11880.0
2020-05-08 10:50:00,77.52,77.65,77.51,77.65,9460.0,63.1453,63.2512,63.1372,63.2512,9460.0
2020-05-08 10:55:00,77.74,77.81,77.58,77.6,12162.0,63.3245,63.3816,63.1942,63.2105,12162.0
2020-05-08 11:00:00,77.58,77.81,77.44,77.66,20781.0,63.1942,63.3816,63.0802,63.2594,20781.0
2020-05-08 11:05:00,77.71,78.07,77.63,77.97,22265.0,63.3001,63.5933,63.2349,63.5119,22265.0
2020-05-08 11:10:00,78.02,78.07,77.88,78.0,11062.0,63.5526,63.5933,63.4386,63.5363,11062.0
2020-05-08 11:15:00,78.0,78.14,78.0,78.02,7730.0,63.5363,63.6504,63.5363,63.5526,7730.0
2020-05-08 11:20:00,78.0,78.07,77.89,78.04,8284.0,63.5363,63.5933,63.4467,63.5689,8284.0
2020-05-08 11:25:00,78.06,78.09,77.81,77.94,17709.0,63.5852,63.6096,63.3816,63.4875,17709.0
2020-05-08 11:30:00,77.95,78.08,77.8,77.8,6132.0,63.4956,63.6015,63.3734,63.3734,6132.0
2020-05-08 11:35:00,77.82,77.84,77.6,77.68,12955.0,63.3897,63.406,63.2105,63.2757,12955.0
2020-05-08 11:40:00,77.68,77.69,77.6,77.63,9496.0,63.2757,63.2838,63.2105,63.2349,9496.0
2020-05-08 11:45:00,77.66,77.68,77.58,77.59,7710.0,63.2594,63.2757,63.1942,63.2024,7710.0
2020-05-08 11:50:00,77.6,77.6,77.39,77.39,8592.0,63.2105,63.2105,63.0394,63.0394,8592.0
2020-05-08 11:55:00,77.4,77.45,77.37,77.4,7985.0,63.0476,63.0883,63.0231,63.0476,7985.0
2020-05-08 12:00:00,77.44,77.55,77.38,77.42,11340.0,63.0802,63.1698,63.0313,63.0639,11340.0
2020-05-08 12:05:00,77.44,77.53,77.4,77.4,18162.0,63.0802,63.1535,63.0476,63.0476,18162.0
2020-05-08 12:10:00,77.39,77.71,77.38,77.66,10527.0,63.0394,63.3001,63.0313,63.2594,10527.0
2020-05-08 12:15:00,77.66,77.74,77.6,77.69,5930.0,63.2594,63.3245,63.2105,63.2838,5930.0
2020-05-08 12:20:00,77.69,77.7,77.55,77.59,7952.0,63.2838,63.292,63.1698,63.2024,7952.0
2020-05-08 12:25:00,77.59,77.61,77.49,77.54,3400.0,63.2024,63.2186,63.1209,63.1616,3400.0
2020-05-08 12:30:00,77.55,77.62,77.54,77.56,6307.0,63.1698,63.2268,63.1616,63.1779,6307.0
2020-05-08 12:35:00,77.58,77.62,77.51,77.53,5185.0,63.1942,63.2268,63.1372,63.1535,5185.0
2020-05-08 12:40:00,77.54,77.71,77.53,77.67,6121.0,63.1616,63.3001,63.1535,63.2675,6121.0
2020-05-08 12:45:00,77.67,77.76,77.64,77.69,7894.0,63.2675,63.3408,63.2431,63.2838,7894.0
2020-05-08 12:50:00,77.72,77.81,77.69,77.8,3497.0,63.3082,63.3816,63.2838,63.3734,3497.0
2020-05-08 12:55:00,77.78,77.82,77.7,77.71,5969.0,63.3571,63.3897,63.292,63.3001,5969.0
2020-05-08 13:00:00,77.73,77.89,77.72,77.86,10370.0,63.3164,63.4467,63.3082,63.4223,10370.0
2020-05-08 13:05:00,77.84,77.84,77.6,77.64,6987.0,63.406,63.406,63.2105,63.2431,6987.0
2020-05-08 13:10:00,77.62,77.75,77.53,77.69,12307.0,63.2268,63.3327,63.1535,63.2838,12307.0
2020-05-08 13:15:00,77.68,77.77,77.68,77.73,2740.0,63.2757,63.349,63.2757,63.3164,2740.0
2020-05-08 13:20:00,77.7,77.79,77.7,77.76,4843.0,63.292,63.3653,63.292,63.3408,4843.0
2020-05-08 13:25:00,77.75,77.76,77.66,77.69,4727.0,63.3327,63.3408,63.2594,63.2838,4727.0
2020-05-08 13:30:00,77.68,77.7,77.61,77.67,5288.0,63.2757,63.292,63.2186,63.2675,5288.0
2020-05-08 13:35:00,77.67,77.68,77.61,77.61,2700.0,63.2675,63.2757,63.2186,63.2186,2700.0
2020-05-08 13:40:00,77.59,77.62,77.51,77.59,5433.0,63.2024,63.2268,63.1372,63.2024,5433.0
2020-05-08 13:45:00,77.56,77.58,77.46,77.47,2991.0,63.1779,63.1942,63.0965,63.1046,2991.0
2020-05-08 13:50:00,77.47,77.59,77.46,77.58,6945.0,63.1046,63.2024,63.0965,63.1942,6945.0
2020-05-08 13:55:00,77.58,77.62,77.57,77.62,6501.0,63.1942,63.2268,63.1861,63.2268,6501.0
2020-05-08 14:00:00,77.64,77.66,77.57,77.64,7006.0,63.2431,63.2594,63.1861,63.2431,7006.0
2020-05-08 14:05:00,77.63,77.76,77.6,77.74,5995.0,63.2349,63.3408,63.2105,63.3245,5995.0
2020-05-08 14:10:00,77.71,78.01,77.71,78.01,29902.0,63.3001,63.5445,63.3001,63.5445,29902.0
2020-05-08 14:15:00,78.01,78.22,77.91,78.19,14565.0,63.5445,63.7155,63.463,63.6911,14565.0
2020-05-08 14:20:00,78.24,78.47,78.24,78.42,10703.0,63.7318,63.9192,63.7318,63.8784,10703.0
2020-05-08 14:25:00,78.42,78.48,78.34,78.42,15412.0,63.8784,63.9273,63.8133,63.8784,15412.0
2020-05-08 14:30:00,78.44,78.47,78.29,78.29,8776.0,63.8947,63.9192,63.7726,63.7726,8776.0
2020-05-08 14:35:00,78.3,78.34,78.23,78.26,13726.0,63.7807,63.8133,63.7237,63.7481,13726.0
2020-05-08 14:40:00,78.27,78.44,78.27,78.35,14417.0,63.7563,63.8947,63.7563,63.8214,14417.0
2020-05-08 14:45:00,78.35,78.45,78.26,78.38,16051.0,63.8214,63.9029,63.7481,63.8459,16051.0
2020-05-08 14:50:00,78.34,78.36,78.22,78.23,12005.0,63.8133,63.8296,63.7155,63.7237,12005.0
2020-05-08 14:55:00,78.28,78.34,78.24,78.25,10019.0,63.7644,63.8133,63.7318,63.74,10019.0
2020-05-08 15:00:00,78.28,78.44,78.28,78.43,13361.0,63.7644,63.8947,63.7644,63.8866,13361.0
2020-05-08 15:05:00,78.41,78.41,78.25,78.32,15184.0,63.8703,63.8703,63.74,63.797,15184.0
2020-05-08 15:10:00,78.29,78.38,78.27,78.37,8932.0,63.7726,63.8459,63.7563,63.8377,8932.0
2020-05-08 15:15:00,78.37,78.46,78.33,78.45,12757.0,63.8377,63.911,63.8051,63.9029,12757.0
2020-05-08 15:20:00,78.45,78.6,78.41,78.6,16401.0,63.9029,64.0251,63.8703,64.0251,16401.0
2020-05-08 15:25:00,78.59,78.6,78.43,78.54,18499.0,64.0169,64.0251,63.8866,63.9762,18499.0
2020-05-08 15:30:00,78.54,78.65,78.5,78.62,25646.0,63.9762,64.0658,63.9436,64.0414,25646.0
2020-05-08 15:35:00,78.63,78.74,78.57,78.74,17483.0,64.0495,64.1391,64.0006,64.1391,17483.0
2020-05-08 15:40:00,78.74,78.85,78.73,78.8,31162.0,64.1391,64.2287,64.131,64.188,31162.0
2020-05-08 15:45:00,78.8,78.87,78.7,78.84,28771.0,64.188,64.245,64.1065,64.2206,28771.0
2020-05-08 15:50:00,78.82,78.85,78.55,78.79,54884.0,64.2043,64.2287,63.9843,64.1798,54884.0
2020-05-08 15:55:00,78.79,78.81,78.54,78.63,65013.0,64.1798,64.1961,63.9762,64.0495,65013.0
2020-05-11 09:30:00,77.78,78.1,77.56,77.68,50068.0,63.3571,63.6178,63.1779,63.2757,50068.0
2020-05-11 09:35:00,77.69,77.9,77.31,77.53,35412.0,63.2838,63.4549,62.9743,63.1535,35412.0
2020-05-11 09:40:00,77.56,77.64,77.05,77.11,16135.0,63.1779,63.2431,62.7625,62.8114,16135.0
2020-05-11 09:45:00,77.16,77.38,77.13,77.2,13045.0,62.8521,63.0313,62.8277,62.8847,13045.0
2020-05-11 09:50:00,77.2,77.54,77.2,77.5,7674.0,62.8847,63.1616,62.8847,63.129,7674.0
2020-05-11 09:55:00,77.47,77.51,77.15,77.25,6640.0,63.1046,63.1372,62.8439,62.9254,6640.0
2020-05-11 10:00:00,77.34,77.81,77.33,77.81,25115.0,62.9987,63.3816,62.9906,63.3816,25115.0
2020-05-11 10:05:00,77.76,77.94,77.7,77.88,20508.0,63.3408,63.4875,63.292,63.4386,20508.0
2020-05-11 10:10:00,77.82,77.89,77.37,77.45,13745.0,63.3897,63.4467,63.0231,63.0883,13745.0
2020-05-11 10:15:00,77.44,77.46,77.18,77.22,12023.0,63.0802,63.0965,62.8684,62.901,12023.0
2020-05-11 10:20:00,77.22,77.46,77.22,77.46,6153.0,62.901,63.0965,62.901,63.0965,6153.0
2020-05-11 10:25:00,77.5,77.55,77.36,77.39,8115.0,63.129,63.1698,63.015,63.0394,8115.0
2020-05-11 10:30:00,77.39,77.7,77.34,77.63,7407.0,63.0394,63.292,62.9987,63.2349,7407.0
2020-05-11 10:35:00,77.59,77.81,77.55,77.64,15416.0,63.2024,63.3816,63.1698,63.2431,15416.0
2020-05-11 10:40:00,77.66,77.69,77.44,77.44,9341.0,63.2594,63.2838,63.0802,63.0802,9341.0
2020-05-11 10:45:00,77.46,77.57,77.37,77.56,11202.0,63.0965,63.1861,63.0231,63.1779,11202.0
2020-05-11 10:50:00,77.55,77.7,77.45,77.58,14256.0,63.1698,63.292,63.0883,63.1942,14256.0
2020-05-11 10:55:00,77.56,77.6,77.28,77.33,17236.0,63.1779,63.2105,62.9498,62.9906,17236.0
2020-05-11 11:00:00,77.35,77.45,77.3,77.35,27888.0,63.0069,63.0883,62.9661,63.0069,27888.0
2020-05-11 11:05:00,77.35,77.43,77.23,77.27,26253.0,63.0069,63.072,62.9091,62.9417,26253.0
2020-05-11 11:10:00,77.27,77.69,77.24,77.6,45400.0,62.9417,63.2838,62.9173,63.2105,45400.0
2020-05-11 11:15:00,77.6,77.65,77.53,77.6,4633.0,63.2105,63.2512,63.1535,63.2105,4633.0
2020-05-11 11:20:00,77.57,77.64,77.48,77.53,7519.0,63.1861,63.2431,63.1128,63.1535,7519.0
2020-05-11 11:25:00,77.51,77.63,77.43,77.63,4053.0,63.1372,63.2349,63.072,63.2349,4053.0
2020-05-11 11:30:00,77.68,77.86,77.67,77.86,5286.0,63.2757,63.4223,63.2675,63.4223,5286.0
2020-05-11 11:35:00,77.86,77.97,77.82,77.94,9198.0,63.4223,63.5119,63.3897,63.4875,9198.0
2020-05-11 11:40:00,77.93,77.97,77.86,77.94,5198.0,63.4793,63.5119,63.4223,63.4875,5198.0
2020-05-11 11:45:00,77.92,78.17,77.88,78.09,7468.0,63.4712,63.6748,63.4386,63.6096,7468.0
2020-05-11 11:50:00,78.04,78.17,78.03,78.09,5820.0,63.5689,63.6748,63.5608,63.6096,5820.0
2020-05-11 11:55:00,78.06,78.14,78.04,78.11,5497.0,63.5852,63.6504,63.5689,63.6259,5497.0
2020-05-11 12:00:00,78.15,78.3,78.12,78.21,3811.0,63.6585,63.7807,63.6341,63.7074,3811.0
2020-05-11 12:05:00,78.23,78.24,78.13,78.2,7796.0,63.7237,63.7318,63.6422,63.6992,7796.0
2020-05-11 12:10:00,78.2,78.26,78.09,78.23,8334.0,63.6992,63.7481,63.6096,63.7237,8334.0
2020-05-11 12:15:00,78.23,78.45,78.22,78.45,4346.0,63.7237,63.9029,63.7155,63.9029,4346.0
2020-05-11 12:20:00,78.5,78.66,78.5,78.56,12883.0,63.9436,64.0739,63.9436,63.9925,12883.0
2020-05-11 12:25:00,78.58,78.82,78.58,78.81,7360.0,64.0088,64.2043,64.0088,64.1961,7360.0
2020-05-11 12:30:00,78.83,78.97,78.8,78.87,7695.0,64.2124,64.3265,64.188,64.245,7695.0
2020-05-11 12:35:00,78.86,78.94,78.85,78.88,4940.0,64.2369,64.302,64.2287,64.2531,4940.0
2020-05-11 12:40:00,78.86,78.89,78.79,78.88,7932.0,64.2369,64.2613,64.1798,64.2531,7932.0
2020-05-11 12:45:00,78.9,79.0,78.71,78.71,6579.0,64.2694,64.3509,64.1147,64.1147,6579.0
2020-05-11 12:50:00,78.72,78.86,78.71,78.86,5015.0,64.1228,64.2369,64.1147,64.2369,5015.0
2020-05-11 12:55:00,78.85,78.9,78.76,78.89,10567.0,64.2287,64.2694,64.1554,64.2613,10567.0
2020-05-11 13:00:00,78.89,78.9,78.79,78.81,3983.0,64.2613,64.2694,64.1798,64.1961,3983.0
2020-05-11 13:05:00,78.81,78.88,78.79,78.86,8100.0,64.1961,64.2531,64.1798,64.2369,8100.0
2020-05-11 13:10:00,78.85,78.97,78.84,78.91,7087.0,64.2287,64.3265,64.2206,64.2776,7087.0
2020-05-11 13:15:00,78.89,78.89,78.8,78.89,4636.0,64.2613,64.2613,64.188,64.2613,4636.0
2020-05-11 13:20:00,78.91,78.91,78.76,78.8,6552.0,64.2776,64.2776,64.1554,64.188,6552.0
2020-05-11 13:25:00,78.8,79.07,78.8,78.97,11523.0,64.188,64.4079,64.188,64.3265,11523.0
2020-05-11 13:30:00,78.97,79.18,78.97,79.17,8833.0,64.3265,64.4975,64.3265,64.4894,8833.0
2020-05-11 13:35:00,79.16,79.29,79.1,79.25,6458.0,64.4812,64.5871,64.4324,64.5545,6458.0
2020-05-11 13:40:00,79.27,79.31,79.18,79.22,10601.0,64.5708,64.6034,64.4975,64.5301,10601.0
2020-05-11 13:45:00,79.2,79.23,79.13,79.19,7621.0,64.5138,64.5382,64.4568,64.5057,7621.0
2020-05-11 13:50:00,79.18,79.19,79.07,79.15,16940.0,64.4975,64.5057,64.4079,64.4731,16940.0
2020-05-11 13:55:00,79.14,79.14,79.01,79.07,7127.0,64.4649,64.4649,64.359,64.4079,7127.0
2020-05-11 14:00:00,79.04,79.06,78.86,78.87,20512.0,64.3835,64.3998,64.2369,64.245,20512.0
2020-05-11 14:05:00,78.87,78.87,78.76,78.82,10214.0,64.245,64.245,64.1554,64.2043,10214.0
2020-05-11 14:10:00,78.8,78.8,78.61,78.63,6923.0,64.188,64.188,64.0332,64.0495,6923.0
2020-05-11 14:15:00,78.63,78.82,78.6,78.82,7772.0,64.0495,64.2043,64.0251,64.2043,7772.0
2020-05-11 14:20:00,78.81,78.86,78.76,78.81,8662.0,64.1961,64.2369,64.1554,64.1961,8662.0
2020-05-11 14:25:00,78.82,78.82,78.61,78.69,19004.0,64.2043,64.2043,64.0332,64.0984,19004.0
2020-05-11 14:30:00,78.7,78.89,78.7,78.84,7612.0,64.1065,64.2613,64.1065,64.2206,7612.0
2020-05-11 14:35:00,78.86,78.88,78.79,78.85,7775.0,64.2369,64.2531,64.1798,64.2287,7775.0
2020-05-11 14:40:00,78.86,78.88,78.77,78.82,8405.0,64.2369,64.2531,64.1635,64.2043,8405.0
2020-05-11 14:45:00,78.82,78.83,78.74,78.8,8323.0,64.2043,64.2124,64.1391,64.188,8323.0
2020-05-11 14:50:00,78.78,78.84,78.75,78.76,6988.0,64.1717,64.2206,64.1473,64.1554,6988.0
2020-05-11 14:55:00,78.76,78.8,78.59,78.59,8206.0,64.1554,64.188,64.0169,64.0169,8206.0
2020-05-11 15:00:00,78.6,78.79,78.6,78.73,10477.0,64.0251,64.1798,64.0251,64.131,10477.0
2020-05-11 15:05:00,78.74,78.84,78.68,78.78,11124.0,64.1391,64.2206,64.0902,64.1717,11124.0
2020-05-11 15:10:00,78.79,78.91,78.75,78.79,7725.0,64.1798,64.2776,64.1473,64.1798,7725.0
2020-05-11 15:15:00,78.78,78.85,78.7,78.73,9035.0,64.1717,64.2287,64.1065,64.131,9035.0
2020-05-11 15:20:00,78.73,78.73,78.52,78.58,20996.0,64.131,64.131,63.9599,64.0088,20996.0
2020-05-11 15:25:00,78.61,78.65,78.53,78.59,8553.0,64.0332,64.0658,63.968,64.0169,8553.0
2020-05-11 15:30:00,78.53,78.64,78.41,78.49,17592.0,63.968,64.0576,63.8703,63.9355,17592.0
2020-05-11 15:35:00,78.49,78.56,78.45,78.49,20036.0,63.9355,63.9925,63.9029,63.9355,20036.0
2020-05-11 15:40:00,78.49,78.54,78.46,78.52,26004.0,63.9355,63.9762,63.911,63.9599,26004.0
2020-05-11 15:45:00,78.52,78.53,78.31,78.35,32232.0,63.9599,63.968,63.7888,63.8214,32232.0
2020-05-11 15:50:00,78.33,78.36,78.16,78.24,48677.0,63.8051,63.8296,63.6667,63.7318,48677.0
2020-05-11 15:55:00,78.25,78.29,78.03,78.03,86803.0,63.74,63.7726,63.5608,63.5608,86803.0
2020-05-12 09:30:00,78.9,79.12,78.62,78.77,41199.0,64.2694,64.4486,64.0414,64.1635,41199.0
2020-05-12 09:35:00,78.71,78.76,78.37,78.4,14637.0,64.1147,64.1554,63.8377,63.8622,14637.0
2020-05-12 09:40:00,78.28,78.35,77.9,77.9,13885.0,63.7644,63.8214,63.4549,63.4549,13885.0
2020-05-12 09:45:00,77.89,77.98,77.5,77.64,13524.0,63.4467,63.52,63.129,63.2431,13524.0
2020-05-12 09:50:00,77.59,77.68,77.41,77.57,20616.0,63.2024,63.2757,63.0557,63.1861,20616.0
2020-05-12 09:55:00,77.58,77.86,77.51,77.73,5949.0,63.1942,63.4223,63.1372,63.3164,5949.0
2020-05-12 10:00:00,77.79,78.27,77.63,78.21,22516.0,63.3653,63.7563,63.2349,63.7074,22516.0
2020-05-12 10:05:00,78.2,78.32,77.96,78.19,9533.0,63.6992,63.797,63.5037,63.6911,9533.0
2020-05-12 10:10:00,78.27,78.56,78.17,78.35,13556.0,63.7563,63.9925,63.6748,63.8214,13556.0
2020-05-12 10:15:00,78.4,78.93,78.4,78.83,26809.0,63.8622,64.2939,63.8622,64.2124,26809.0
2020-05-12 10:20:00,78.84,78.88,78.66,78.83,7729.0,64.2206,64.2531,64.0739,64.2124,7729.0
2020-05-12 10:25:00,78.81,78.89,78.53,78.54,6023.0,64.1961,64.2613,63.968,63.9762,6023.0
2020-05-12 10:30:00,78.59,78.82,78.59,78.73,8757.0,64.0169,64.2043,64.0169,64.131,8757.0
2020-05-12 10:35:00,78.65,79.02,78.62,78.98,17834.0,64.0658,64.3672,64.0414,64.3346,17834.0
2020-05-12 10:40:00,79.01,79.09,78.83,78.89,7929.0,64.359,64.4242,64.2124,64.2613,7929.0
2020-05-12 10:45:00,78.94,78.99,78.65,78.71,10186.0,64.302,64.3427,64.0658,64.1147,10186.0
2020-05-12 10:50:00,78.73,78.92,78.73,78.92,7703.0,64.131,64.2857,64.131,64.2857,7703.0
2020-05-12 10:55:00,78.91,79.17,78.9,79.13,10734.0,64.2776,64.4894,64.2694,64.4568,10734.0
2020-05-12 11:00:00,79.12,79.21,78.98,79.17,11836.0,64.4486,64.522,64.3346,64.4894,11836.0
2020-05-12 11:05:00,79.19,79.26,79.04,79.21,18547.0,64.5057,64.5627,64.3835,64.522,18547.0
2020-05-12 11:10:00,79.23,79.41,79.19,79.33,37734.0,64.5382,64.6849,64.5057,64.6197,37734.0
2020-05-12 11:15:00,79.28,79.38,79.25,79.37,8904.0,64.579,64.6604,64.5545,64.6523,8904.0
2020-05-12 11:20:00,79.35,79.49,79.28,79.37,13571.0,64.636,64.75,64.579,64.6523,13571.0
2020-05-12 11:25:00,79.37,79.49,79.32,79.42,11970.0,64.6523,64.75,64.6116,64.693,11970.0
2020-05-12 11:30:00,79.37,79.55,79.3,79.3,11252.0,64.6523,64.7989,64.5953,64.5953,11252.0
2020-05-12 11:35:00,79.26,79.46,79.22,79.46,10753.0,64.5627,64.7256,64.5301,64.7256,10753.0
2020-05-12 11:40:00,79.45,79.5,79.39,79.41,8040.0,64.7174,64.7582,64.6686,64.6849,8040.0
2020-05-12 11:45:00,79.44,79.45,79.32,79.38,4502.0,64.7093,64.7174,64.6116,64.6604,4502.0
2020-05-12 11:50:00,79.39,79.48,79.32,79.48,6091.0,64.6686,64.7419,64.6116,64.7419,6091.0
2020-05-12 11:55:00,79.45,79.59,79.45,79.47,5301.0,64.7174,64.8315,64.7174,64.7337,5301.0
2020-05-12 12:00:00,79.46,79.5,79.33,79.33,7851.0,64.7256,64.7582,64.6197,64.6197,7851.0
2020-05-12 12:05:00,79.31,79.37,79.26,79.31,5469.0,64.6034,64.6523,64.5627,64.6034,5469.0
2020-05-12 12:10:00,79.3,79.31,79.19,79.21,6091.0,64.5953,64.6034,64.5057,64.522,6091.0
2020-05-12 12:15:00,79.23,79.23,79.07,79.21,8006.0,64.5382,64.5382,64.4079,64.522,8006.0
2020-05-12 12:20:00,79.2,79.25,79.09,79.23,6942.0,64.5138,64.5545,64.4242,64.5382,6942.0
2020-05-12 12:25:00,79.2,79.31,79.17,79.18,5485.0,64.5138,64.6034,64.4894,64.4975,5485.0
2020-05-12 12:30:00,79.2,79.31,79.2,79.21,3854.0,64.5138,64.6034,64.5138,64.522,3854.0
2020-05-12 12:35:00,79.17,79.3,79.16,79.3,7598.0,64.4894,64.5953,64.4812,64.5953,7598.0
2020-05-12 12:40:00,79.31,79.37,79.26,79.31,5747.0,64.6034,64.6523,64.5627,64.6034,5747.0
2020-05-12 12:45:00,79.29,79.36,79.26,79.29,8500.0,64.5871,64.6441,64.5627,64.5871,8500.0
2020-05-12 12:50:00,79.27,79.3,79.15,79.19,7963.0,64.5708,64.5953,64.4731,64.5057,7963.0
2020-05-12 12:55:00,79.18,79.31,79.18,79.31,10185.0,64.4975,64.6034,64.4975,64.6034,10185.0
2020-05-12 13:00:00,79.3,79.3,79.01,79.1,7638.0,64.5953,64.5953,64.359,64.4324,7638.0
2020-05-12 13:05:00,79.1,79.16,79.08,79.11,3060.0,64.4324,64.4812,64.4161,64.4405,3060.0
2020-05-12 13:10:00,79.12,79.12,78.9,78.98,9473.0,64.4486,64.4486,64.2694,64.3346,9473.0
2020-05-12 13:15:00,79.02,79.02,78.82,78.88,8697.0,64.3672,64.3672,64.2043,64.2531,8697.0
2020-05-12 13:20:00,78.84,78.85,78.7,78.7,6547.0,64.2206,64.2287,64.1065,64.1065,6547.0
2020-05-12 13:25:00,78.71,78.73,78.51,78.56,12117.0,64.1147,64.131,63.9518,63.9925,12117.0
2020-05-12 13:30:00,78.54,78.61,78.53,78.55,24265.0,63.9762,64.0332,63.968,63.9843,24265.0
2020-05-12 13:35:00,78.54,78.66,78.48,78.61,17592.0,63.9762,64.0739,63.9273,64.0332,17592.0
2020-05-12 13:40:00,78.59,78.64,78.53,78.58,3644.0,64.0169,64.0576,63.968,64.0088,3644.0
2020-05-12 13:45:00,78.59,78.78,78.58,78.71,5646.0,64.0169,64.1717,64.0088,64.1147,5646.0
2020-05-12 13:50:00,78.7,78.85,78.7,78.83,2794.0,64.1065,64.2287,64.1065,64.2124,2794.0
2020-05-12 13:55:00,78.86,79.0,78.81,79.0,6885.0,64.2369,64.3509,64.1961,64.3509,6885.0
2020-05-12 14:00:00,79.0,79.0,78.84,78.84,5500.0,64.3509,64.3509,64.2206,64.2206,5500.0
2020-05-12 14:05:00,78.86,78.87,78.73,78.75,4306.0,64.2369,64.245,64.131,64.1473,4306.0
2020-05-12 14:10:00,78.67,78.68,78.45,78.45,4289.0,64.0821,64.0902,63.9029,63.9029,4289.0
2020-05-12 14:15:00,78.43,78.45,78.27,78.29,6209.0,63.8866,63.9029,63.7563,63.7726,6209.0
2020-05-12 14:20:00,78.36,78.48,78.35,78.48,4829.0,63.8296,63.9273,63.8214,63.9273,4829.0
2020-05-12 14:25:00,78.48,78.54,78.43,78.47,7628.0,63.9273,63.9762,63.8866,63.9192,7628.0
2020-05-12 14:30:00,78.46,78.59,78.4,78.59,9399.0,63.911,64.0169,63.8622,64.0169,9399.0
2020-05-12 14:35:00,78.59,78.69,78.52,78.65,10351.0,64.0169,64.0984,63.9599,64.0658,10351.0
2020-05-12 14:40:00,78.65,78.65,78.33,78.41,9469.0,64.0658,64.0658,63.8051,63.8703,9469.0
2020-05-12 14:45:00,78.42,78.53,78.42,78.48,5787.0,63.8784,63.968,63.8784,63.9273,5787.0
2020-05-12 14:50:00,78.46,78.61,78.42,78.61,10941.0,63.911,64.0332,63.8784,64.0332,10941.0
2020-05-12 14:55:00,78.58,78.66,78.55,78.64,4738.0,64.0088,64.0739,63.9843,64.0576,4738.0
2020-05-12 15:00:00,78.62,78.75,78.57,78.57,13633.0,64.0414,64.1473,64.0006,64.0006,13633.0
2020-05-12 15:05:00,78.56,78.69,78.56,78.59,8960.0,63.9925,64.0984,63.9925,64.0169,8960.0
2020-05-12 15:10:00,78.58,78.58,78.38,78.4,10322.0,64.0088,64.0088,63.8459,63.8622,10322.0
2020-05-12 15:15:00,78.41,78.46,78.2,78.21,14134.0,63.8703,63.911,63.6992,63.7074,14134.0
2020-05-12 15:20:00,78.18,78.21,77.85,77.87,25101.0,63.6829,63.7074,63.4141,63.4304,25101.0
2020-05-12 15:25:00,77.88,78.0,77.78,77.78,22151.0,63.4386,63.5363,63.3571,63.3571,22151.0
2020-05-12 15:30:00,77.79,77.86,77.65,77.7,14602.0,63.3653,63.4223,63.2512,63.292,14602.0
2020-05-12 15:35:00,77.69,77.69,77.44,77.58,21134.0,63.2838,63.2838,63.0802,63.1942,21134.0
2020-05-12 15:40:00,77.56,77.56,77.23,77.25,32457.0,63.1779,63.1779,62.9091,62.9254,32457.0
2020-05-12 15:45:00,77.26,77.34,77.16,77.21,23428.0,62.9335,62.9987,62.8521,62.8928,23428.0
2020-05-12 15:50:00,77.18,77.29,76.97,77.1,55532.0,62.8684,62.958,62.6973,62.8032,55532.0
2020-05-12 15:55:00,77.13,77.38,77.05,77.05,66434.0,62.8277,63.0313,62.7625,62.7625,66434.0
2020-05-13 09:30:00,76.37,76.59,75.87,75.92,41489.0,62.2086,62.3878,61.8013,61.842,41489.0
2020-05-13 09:35:00,75.98,76.3,75.6,76.27,15363.0,61.8909,62.1516,61.5814,62.1271,15363.0
2020-05-13 09:40:00,76.27,76.53,76.25,76.44,24053.0,62.1271,62.3389,62.1108,62.2656,24053.0
2020-05-13 09:45:00,76.47,77.04,76.44,76.88,33557.0,62.29,62.7543,62.2656,62.624,33557.0
2020-05-13 09:50:00,76.87,76.87,76.48,76.65,19245.0,62.6159,62.6159,62.2982,62.4367,19245.0
2020-05-13 09:55:00,76.64,76.78,76.42,76.42,9596.0,62.4285,62.5426,62.2493,62.2493,9596.0
2020-05-13 10:00:00,76.42,77.04,76.42,76.92,36699.0,62.2493,62.7543,62.2493,62.6566,36699.0
2020-05-13 10:05:00,77.02,77.12,76.87,76.88,6620.0,62.738,62.8195,62.6159,62.624,6620.0
2020-05-13 10:10:00,76.87,76.98,76.73,76.89,8080.0,62.6159,62.7055,62.5018,62.6322,8080.0
2020-05-13 10:15:00,76.93,76.98,76.77,76.8,8367.0,62.6647,62.7055,62.5344,62.5588,8367.0
2020-05-13 10:20:00,76.78,76.86,76.5,76.53,7150.0,62.5426,62.6077,62.3145,62.3389,7150.0
2020-05-13 10:25:00,76.62,77.13,76.49,77.1,17959.0,62.4122,62.8277,62.3063,62.8032,17959.0
2020-05-13 10:30:00,77.13,77.4,76.95,76.96,15376.0,62.8277,63.0476,62.681,62.6892,15376.0
2020-05-13 10:35:00,76.99,77.0,76.63,76.7,10339.0,62.7136,62.7218,62.4204,62.4774,10339.0
2020-05-13 10:40:00,76.74,76.81,76.57,76.63,6221.0,62.51,62.567,62.3715,62.4204,6221.0
2020-05-13 10:45:00,76.67,76.67,76.5,76.55,8357.0,62.453,62.453,62.3145,62.3552,8357.0
2020-05-13 10:50:00,76.58,76.66,76.44,76.48,21542.0,62.3796,62.4448,62.2656,62.2982,21542.0
2020-05-13 10:55:00,76.44,76.51,76.23,76.34,47837.0,62.2656,62.3226,62.0945,62.1841,47837.0
2020-05-13 11:00:00,76.32,76.41,76.18,76.26,11701.0,62.1679,62.2412,62.0538,62.119,11701.0
2020-05-13 11:05:00,76.28,76.39,76.15,76.24,9942.0,62.1353,62.2249,62.0294,62.1027,9942.0
2020-05-13 11:10:00,76.29,76.47,76.27,76.38,5125.0,62.1434,62.29,62.1271,62.2167,5125.0
2020-05-13 11:15:00,76.42,76.52,76.12,76.14,19476.0,62.2493,62.3308,62.0049,62.0212,19476.0
2020-05-13 11:20:00,76.12,76.12,75.85,75.94,11780.0,62.0049,62.0049,61.785,61.8583,11780.0
2020-05-13 11:25:00,75.86,76.11,75.83,76.09,9815.0,61.7931,61.9968,61.7687,61.9805,9815.0
2020-05-13 11:30:00,76.06,76.17,75.98,75.99,8994.0,61.9561,62.0457,61.8909,61.899,8994.0
2020-05-13 11:35:00,76.02,76.03,75.43,75.58,35811.0,61.9235,61.9316,61.4429,61.5651,35811.0
2020-05-13 11:40:00,75.55,75.57,75.37,75.44,7264.0,61.5406,61.5569,61.394,61.451,7264.0
2020-05-13 11:45:00,75.44,75.47,75.21,75.23,7093.0,61.451,61.4755,61.2637,61.28,7093.0
2020-05-13 11:50:00,75.25,75.38,75.14,75.14,8666.0,61.2963,61.4022,61.2067,61.2067,8666.0
2020-05-13 11:55:00,75.11,75.34,75.08,75.33,12522.0,61.1822,61.3696,61.1578,61.3614,12522.0
2020-05-13 12:00:00,75.33,75.69,75.29,75.34,22537.0,61.3614,61.6547,61.3288,61.3696,22537.0
2020-05-13 12:05:00,75.34,75.43,74.94,75.0,11544.0,61.3696,61.4429,61.0437,61.0926,11544.0
2020-05-13 12:10:00,75.01,75.04,74.85,74.89,10435.0,61.1008,61.1252,60.9704,61.003,10435.0
2020-05-13 12:15:00,74.89,74.91,74.56,74.61,14010.0,61.003,61.0193,60.7342,60.7749,14010.0
2020-05-13 12:20:00,74.59,74.87,74.59,74.66,10908.0,60.7586,60.9867,60.7586,60.8157,10908.0
2020-05-13 12:25:00,74.67,74.89,74.6,74.88,11456.0,60.8238,61.003,60.7668,60.9949,11456.0
2020-05-13 12:30:00,74.87,75.2,74.81,75.16,22243.0,60.9867,61.2555,60.9379,61.223,22243.0
2020-05-13 12:35:00,75.14,75.14,74.91,74.96,11762.0,61.2067,61.2067,61.0193,61.06,11762.0
2020-05-13 12:40:00,74.96,74.96,74.65,74.68,16161.0,61.06,61.06,60.8075,60.832,16161.0
2020-05-13 12:45:00,74.77,74.96,74.66,74.89,15336.0,60.9053,61.06,60.8157,61.003,15336.0
2020-05-13 12:50:00,74.89,74.9,74.76,74.85,8118.0,61.003,61.0112,60.8971,60.9704,8118.0
2020-05-13 12:55:00,74.88,74.93,74.79,74.87,9705.0,60.9949,61.0356,60.9216,60.9867,9705.0
2020-05-13 13:00:00,74.88,74.93,74.67,74.67,18421.0,60.9949,61.0356,60.8238,60.8238,18421.0
2020-05-13 13:05:00,74.7,74.71,74.49,74.66,11882.0,60.8483,60.8564,60.6772,60.8157,11882.0
2020-05-13 13:10:00,74.77,75.0,74.76,74.88,13173.0,60.9053,61.0926,60.8971,60.9949,13173.0
2020-05-13 13:15:00,74.86,75.14,74.77,75.1,10235.0,60.9786,61.2067,60.9053,61.1741,10235.0
2020-05-13 13:20:00,75.07,75.14,74.84,74.84,8896.0,61.1496,61.2067,60.9623,60.9623,8896.0
2020-05-13 13:25:00,74.9,74.99,74.82,74.92,6337.0,61.0112,61.0845,60.946,61.0275,6337.0
2020-05-13 13:30:00,74.9,75.08,74.83,74.83,10141.0,61.0112,61.1578,60.9541,60.9541,10141.0
2020-05-13 13:35:00,74.82,74.91,74.77,74.86,5645.0,60.946,61.0193,60.9053,60.9786,5645.0
2020-05-13 13:40:00,74.92,74.96,74.75,74.8,8935.0,61.0275,61.06,60.889,60.9297,8935.0
2020-05-13 13:45:00,74.79,74.94,74.76,74.93,6862.0,60.9216,61.0437,60.8971,61.0356,6862.0
2020-05-13 13:50:00,74.95,74.95,74.56,74.56,13033.0,61.0519,61.0519,60.7342,60.7342,13033.0
2020-05-13 13:55:00,74.58,74.64,74.54,74.59,6831.0,60.7505,60.7994,60.7179,60.7586,6831.0
2020-05-13 14:00:00,74.55,74.55,74.26,74.29,10682.0,60.7261,60.7261,60.4898,60.5143,10682.0
2020-05-13 14:05:00,74.32,74.57,74.32,74.55,6092.0,60.5387,60.7424,60.5387,60.7261,6092.0
2020-05-13 14:10:00,74.56,74.74,74.52,74.65,8159.0,60.7342,60.8808,60.7016,60.8075,8159.0
2020-05-13 14:15:00,74.66,74.93,74.64,74.76,11371.0,60.8157,61.0356,60.7994,60.8971,11371.0
2020-05-13 14:20:00,74.78,74.96,74.69,74.74,10842.0,60.9134,61.06,60.8401,60.8808,10842.0
2020-05-13 14:25:00,74.72,74.82,74.65,74.66,11043.0,60.8645,60.946,60.8075,60.8157,11043.0
2020-05-13 14:30:00,74.65,74.69,74.57,74.6,10176.0,60.8075,60.8401,60.7424,60.7668,10176.0
2020-05-13 14:35:00,74.58,74.73,74.55,74.63,11786.0,60.7505,60.8727,60.7261,60.7912,11786.0
2020-05-13 14:40:00,74.64,74.64,74.46,74.46,6168.0,60.7994,60.7994,60.6528,60.6528,6168.0
2020-05-13 14:45:00,74.5,74.75,74.5,74.69,14785.0,60.6853,60.889,60.6853,60.8401,14785.0
2020-05-13 14:50:00,74.66,74.69,74.5,74.52,9298.0,60.8157,60.8401,60.6853,60.7016,9298.0
2020-05-13 14:55:00,74.55,74.59,74.37,74.41,12152.0,60.7261,60.7586,60.5794,60.612,12152.0
2020-05-13 15:00:00,74.42,74.94,74.41,74.85,28528.0,60.6202,61.0437,60.612,60.9704,28528.0
2020-05-13 15:05:00,74.87,74.87,74.57,74.65,11450.0,60.9867,60.9867,60.7424,60.8075,11450.0
2020-05-13 15:10:00,74.66,74.73,74.52,74.57,14868.0,60.8157,60.8727,60.7016,60.7424,14868.0
2020-05-13 15:15:00,74.57,74.65,74.49,74.6,12505.0,60.7424,60.8075,60.6772,60.7668,12505.0
2020-05-13 15:20:00,74.61,74.65,74.26,74.26,21197.0,60.7749,60.8075,60.4898,60.4898,21197.0
2020-05-13 15:25:00,74.27,74.57,74.18,74.52,24025.0,60.498,60.7424,60.4247,60.7016,24025.0
2020-05-13 15:30:00,74.5,74.84,74.43,74.78,16519.0,60.6853,60.9623,60.6283,60.9134,16519.0
2020-05-13 15:35:00,74.75,74.88,74.63,74.74,29636.0,60.889,60.9949,60.7912,60.8808,29636.0
2020-05-13 15:40:00,74.75,74.9,74.75,74.84,22320.0,60.889,61.0112,60.889,60.9623,22320.0
2020-05-13 15:45:00,74.8,74.98,74.67,74.95,36089.0,60.9297,61.0763,60.8238,61.0519,36089.0
2020-05-13 15:50:00,74.93,75.27,74.93,75.12,48002.0,61.0356,61.3126,61.0356,61.1904,48002.0
2020-05-13 15:55:00,75.11,75.21,74.93,75.03,84939.0,61.1822,61.2637,61.0356,61.1171,84939.0
2020-05-14 09:30:00,74.27,74.34,73.59,74.27,65647.0,60.498,60.555,59.9441,60.498,65647.0
2020-05-14 09:35:00,74.32,74.72,74.31,74.4,35235.0,60.5387,60.8645,60.5306,60.6039,35235.0
2020-05-14 09:40:00,74.38,74.6,74.36,74.59,27404.0,60.5876,60.7668,60.5713,60.7586,27404.0
2020-05-14 09:45:00,74.63,74.86,74.48,74.55,16619.0,60.7912,60.9786,60.669,60.7261,16619.0
2020-05-14 09:50:00,74.59,74.6,74.28,74.35,65684.0,60.7586,60.7668,60.5061,60.5632,65684.0
2020-05-14 09:55:00,74.31,74.46,73.94,74.09,28062.0,60.5306,60.6528,60.2292,60.3514,28062.0
2020-05-14 10:00:00,74.05,74.39,74.0,74.13,25895.0,60.3188,60.5957,60.2781,60.3839,25895.0
2020-05-14 10:05:00,74.25,74.62,74.19,74.62,30525.0,60.4817,60.7831,60.4328,60.7831,30525.0
2020-05-14 10:10:00,74.63,74.75,74.56,74.73,70928.0,60.7912,60.889,60.7342,60.8727,70928.0
2020-05-14 10:15:00,74.65,75.14,74.65,75.14,36869.0,60.8075,61.2067,60.8075,61.2067,36869.0
2020-05-14 10:20:00,75.17,75.46,75.17,75.36,41765.0,61.2311,61.4673,61.2311,61.3859,41765.0
2020-05-14 10:25:00,75.47,75.55,75.28,75.37,28476.0,61.4755,61.5406,61.3207,61.394,28476.0
2020-05-14 10:30:00,75.4,75.8,75.4,75.78,37943.0,61.4184,61.7443,61.4184,61.728,37943.0
2020-05-14 10:35:00,75.81,76.67,75.81,76.58,34069.0,61.7524,62.453,61.7524,62.3796,34069.0
2020-05-14 10:40:00,76.55,76.62,76.43,76.56,38834.0,62.3552,62.4122,62.2575,62.3633,38834.0
2020-05-14 10:45:00,76.54,77.22,76.54,77.15,68282.0,62.3471,62.901,62.3471,62.8439,68282.0
2020-05-14 10:50:00,77.1,77.52,76.97,77.35,59155.0,62.8032,63.1453,62.6973,63.0069,59155.0
2020-05-14 10:55:00,77.31,77.36,76.7,77.06,29456.0,62.9743,63.015,62.4774,62.7706,29456.0
2020-05-14 11:00:00,77.14,77.49,77.09,77.43,34031.0,62.8358,63.1209,62.7951,63.072,34031.0
2020-05-14 11:05:00,77.38,77.72,77.3,77.34,35762.0,63.0313,63.3082,62.9661,62.9987,35762.0
2020-05-14 11:10:00,77.32,77.46,77.12,77.32,12882.0,62.9824,63.0965,62.8195,62.9824,12882.0
2020-05-14 11:15:00,77.32,77.5,77.27,77.4,33718.0,62.9824,63.129,62.9417,63.0476,33718.0
2020-05-14 11:20:00,77.36,77.36,76.7,76.7,17149.0,63.015,63.015,62.4774,62.4774,17149.0
2020-05-14 11:25:00,76.73,76.86,76.38,76.46,15780.0,62.5018,62.6077,62.2167,62.2819,15780.0
2020-05-14 11:30:00,76.44,76.68,76.22,76.36,15757.0,62.2656,62.4611,62.0864,62.2004,15757.0
2020-05-14 11:35:00,76.48,76.63,76.01,76.1,15327.0,62.2982,62.4204,61.9153,61.9886,15327.0
2020-05-14 11:40:00,76.02,76.09,75.77,75.96,8966.0,61.9235,61.9805,61.7198,61.8746,8966.0
2020-05-14 11:45:00,75.98,76.06,75.88,76.0,8447.0,61.8909,61.9561,61.8094,61.9072,8447.0
2020-05-14 11:50:00,76.04,76.48,75.94,76.38,9328.0,61.9398,62.2982,61.8583,62.2167,9328.0
2020-05-14 11:55:00,76.33,76.33,75.88,75.88,7165.0,62.176,62.176,61.8094,61.8094,7165.0
2020-05-14 12:00:00,75.93,76.14,75.75,75.88,9570.0,61.8502,62.0212,61.7035,61.8094,9570.0
2020-05-14 12:05:00,75.92,76.09,75.85,76.02,15520.0,61.842,61.9805,61.785,61.9235,15520.0
2020-05-14 12:10:00,75.99,76.28,75.99,76.2,5425.0,61.899,62.1353,61.899,62.0701,5425.0
2020-05-14 12:15:00,76.17,76.41,76.17,76.27,12929.0,62.0457,62.2412,62.0457,62.1271,12929.0
2020-05-14 12:20:00,76.28,76.69,76.27,76.68,15164.0,62.1353,62.4692,62.1271,62.4611,15164.0
2020-05-14 12:25:00,76.64,76.67,76.34,76.4,21950.0,62.4285,62.453,62.1841,62.233,21950.0
2020-05-14 12:30:00,76.4,76.53,76.33,76.4,18253.0,62.233,62.3389,62.176,62.233,18253.0
2020-05-14 12:35:00,76.37,76.53,76.31,76.34,6563.0,62.2086,62.3389,62.1597,62.1841,6563.0
2020-05-14 12:40:00,76.35,76.36,76.26,76.29,6908.0,62.1923,62.2004,62.119,62.1434,6908.0
2020-05-14 12:45:00,76.23,76.25,76.11,76.14,8121.0,62.0945,62.1108,61.9968,62.0212,8121.0
2020-05-14 12:50:00,76.14,76.56,76.08,76.56,14661.0,62.0212,62.3633,61.9724,62.3633,14661.0
2020-05-14 12:55:00,76.52,76.63,76.42,76.54,14531.0,62.3308,62.4204,62.2493,62.3471,14531.0
2020-05-14 13:00:00,76.56,76.56,76.32,76.35,6294.0,62.3633,62.3633,62.1679,62.1923,6294.0
2020-05-14 13:05:00,76.33,76.43,76.28,76.38,5983.0,62.176,62.2575,62.1353,62.2167,5983.0
2020-05-14 13:10:00,76.43,76.54,76.35,76.39,9462.0,62.2575,62.3471,62.1923,62.2249,9462.0
2020-05-14 13:15:00,76.43,76.57,76.38,76.51,6883.0,62.2575,62.3715,62.2167,62.3226,6883.0
2020-05-14 13:20:00,76.51,76.61,76.45,76.46,13263.0,62.3226,62.4041,62.2737,62.2819,13263.0
2020-05-14 13:25:00,76.48,76.76,76.48,76.76,17552.0,62.2982,62.5263,62.2982,62.5263,17552.0
2020-05-14 13:30:00,76.73,76.88,76.66,76.66,12318.0,62.5018,62.624,62.4448,62.4448,12318.0
2020-05-14 13:35:00,76.64,76.8,76.53,76.68,9929.0,62.4285,62.5588,62.3389,62.4611,9929.0
2020-05-14 13:40:00,76.65,76.72,76.56,76.58,10260.0,62.4367,62.4937,62.3633,62.3796,10260.0
2020-05-14 13:45:00,76.57,76.74,76.57,76.62,9790.0,62.3715,62.51,62.3715,62.4122,9790.0
2020-05-14 13:50:00,76.59,76.7,76.54,76.6,9154.0,62.3878,62.4774,62.3471,62.3959,9154.0
2020-05-14 13:55:00,76.6,76.65,76.38,76.38,6272.0,62.3959,62.4367,62.2167,62.2167,6272.0
2020-05-14 14:00:00,76.37,76.42,76.15,76.32,10682.0,62.2086,62.2493,62.0294,62.1679,10682.0
2020-05-14 14:05:00,76.3,76.32,76.15,76.28,7669.0,62.1516,62.1679,62.0294,62.1353,7669.0
2020-05-14 14:10:00,76.31,76.32,76.22,76.25,8056.0,62.1597,62.1679,62.0864,62.1108,8056.0
2020-05-14 14:15:00,76.27,76.37,76.15,76.25,9788.0,62.1271,62.2086,62.0294,62.1108,9788.0
2020-05-14 14:20:00,76.31,76.41,76.3,76.41,13685.0,62.1597,62.2412,62.1516,62.2412,13685.0
2020-05-14 14:25:00,76.4,76.44,76.32,76.4,9154.0,62.233,62.2656,62.1679,62.233,9154.0
2020-05-14 14:30:00,76.42,76.48,76.17,76.2,16669.0,62.2493,62.2982,62.0457,62.0701,16669.0
2020-05-14 14:35:00,76.18,76.24,76.06,76.11,15881.0,62.0538,62.1027,61.9561,61.9968,15881.0
2020-05-14 14:40:00,76.14,76.26,75.95,76.03,15635.0,62.0212,62.119,61.8665,61.9316,15635.0
2020-05-14 14:45:00,76.04,76.26,76.02,76.22,10224.0,61.9398,62.119,61.9235,62.0864,10224.0
2020-05-14 14:50:00,76.18,76.42,76.11,76.41,8058.0,62.0538,62.2493,61.9968,62.2412,8058.0
2020-05-14 14:55:00,76.43,76.57,76.34,76.47,16243.0,62.2575,62.3715,62.1841,62.29,16243.0
2020-05-14 15:00:00,76.42,76.65,76.39,76.62,13020.0,62.2493,62.4367,62.2249,62.4122,13020.0
2020-05-14 15:05:00,76.61,76.94,76.53,76.89,23982.0,62.4041,62.6729,62.3389,62.6322,23982.0
2020-05-14 15:10:00,76.88,76.89,76.66,76.77,11496.0,62.624,62.6322,62.4448,62.5344,11496.0
2020-05-14 15:15:00,76.77,76.89,76.67,76.77,15335.0,62.5344,62.6322,62.453,62.5344,15335.0
2020-05-14 15:20:00,76.79,77.12,76.77,77.09,15685.0,62.5507,62.8195,62.5344,62.7951,15685.0
2020-05-14 15:25:00,77.11,77.19,76.95,77.07,19266.0,62.8114,62.8765,62.681,62.7788,19266.0
2020-05-14 15:30:00,77.05,77.11,76.9,76.9,26547.0,62.7625,62.8114,62.6403,62.6403,26547.0
2020-05-14 15:35:00,76.91,76.92,76.64,76.76,27973.0,62.6484,62.6566,62.4285,62.5263,27973.0
2020-05-14 15:40:00,76.74,76.93,76.62,76.93,31563.0,62.51,62.6647,62.4122,62.6647,31563.0
2020-05-14 15:45:00,76.95,77.12,76.87,77.02,55497.0,62.681,62.8195,62.6159,62.738,55497.0
2020-05-14 15:50:00,76.96,77.19,76.87,77.06,94285.0,62.6892,62.8765,62.6159,62.7706,94285.0
2020-05-14 15:55:00,77.08,77.2,76.88,77.19,110722.0,62.7869,62.8847,62.624,62.8765,110722.0
2020-05-15 09:30:00,76.13,76.28,75.85,76.04,72585.0,62.0131,62.1353,61.785,61.9398,72585.0
2020-05-15 09:35:00,76.11,77.25,75.9,77.13,47727.0,61.9968,62.9254,61.8257,62.8277,47727.0
2020-05-15 09:40:00,77.26,77.84,77.02,77.58,22187.0,62.9335,63.406,62.738,63.1942,22187.0
2020-05-15 09:45:00,77.46,77.85,77.39,77.85,13632.0,63.0965,63.4141,63.0394,63.4141,13632.0
2020-05-15 09:50:00,77.9,78.4,77.71,78.37,20527.0,63.4549,63.8622,63.3001,63.8377,20527.0
2020-05-15 09:55:00,78.3,78.32,78.08,78.29,31504.0,63.7807,63.797,63.6015,63.7726,31504.0
2020-05-15 10:00:00,78.34,78.34,77.98,77.98,42713.0,63.8133,63.8133,63.52,63.52,42713.0
2020-05-15 10:05:00,77.95,78.3,77.91,78.27,69454.0,63.4956,63.7807,63.463,63.7563,69454.0
2020-05-15 10:10:00,78.29,78.64,78.18,78.49,43111.0,63.7726,64.0576,63.6829,63.9355,43111.0
2020-05-15 10:15:00,78.56,78.73,78.41,78.44,44078.0,63.9925,64.131,63.8703,63.8947,44078.0
2020-05-15 10:20:00,78.44,78.69,78.36,78.45,43372.0,63.8947,64.0984,63.8296,63.9029,43372.0
2020-05-15 10:25:00,78.45,78.8,78.41,78.69,69574.0,63.9029,64.188,63.8703,64.0984,69574.0
2020-05-15 10:30:00,78.69,78.91,78.61,78.71,64709.0,64.0984,64.2776,64.0332,64.1147,64709.0
2020-05-15 10:35:00,78.62,78.95,78.33,78.76,93667.0,64.0414,64.3102,63.8051,64.1554,93667.0
2020-05-15 10:40:00,78.78,79.05,78.72,78.89,27248.0,64.1717,64.3916,64.1228,64.2613,27248.0
2020-05-15 10:45:00,78.9,78.98,78.66,78.77,22400.0,64.2694,64.3346,64.0739,64.1635,22400.0
2020-05-15 10:50:00,78.75,78.83,78.41,78.46,20412.0,64.1473,64.2124,63.8703,63.911,20412.0
2020-05-15 10:55:00,78.48,78.52,78.32,78.32,35986.0,63.9273,63.9599,63.797,63.797,35986.0
2020-05-15 11:00:00,78.35,78.48,78.06,78.29,90556.0,63.8214,63.9273,63.5852,63.7726,90556.0
2020-05-15 11:05:00,78.28,78.42,78.09,78.25,30648.0,63.7644,63.8784,63.6096,63.74,30648.0
2020-05-15 11:10:00,78.25,78.25,78.01,78.12,19576.0,63.74,63.74,63.5445,63.6341,19576.0
2020-05-15 11:15:00,78.1,78.25,78.06,78.18,19980.0,63.6178,63.74,63.5852,63.6829,19980.0
2020-05-15 11:20:00,78.19,78.32,78.17,78.25,22044.0,63.6911,63.797,63.6748,63.74,22044.0
2020-05-15 11:25:00,78.21,78.22,77.89,77.92,13744.0,63.7074,63.7155,63.4467,63.4712,13744.0
2020-05-15 11:30:00,77.94,78.05,77.83,78.05,34094.0,63.4875,63.5771,63.3978,63.5771,34094.0
2020-05-15 11:35:00,78.0,78.04,77.85,77.99,26872.0,63.5363,63.5689,63.4141,63.5282,26872.0
2020-05-15 11:40:00,78.04,78.1,77.77,78.05,25284.0,63.5689,63.6178,63.349,63.5771,25284.0
2020-05-15 11:45:00,78.06,78.1,77.9,78.05,26489.0,63.5852,63.6178,63.4549,63.5771,26489.0
2020-05-15 11:50:00,78.07,78.14,77.96,78.08,18753.0,63.5933,63.6504,63.5037,63.6015,18753.0
2020-05-15 11:55:00,78.08,78.46,78.05,78.25,27902.0,63.6015,63.911,63.5771,63.74,27902.0
2020-05-15 12:00:00,78.19,78.4,78.19,78.36,19693.0,63.6911,63.8622,63.6911,63.8296,19693.0
2020-05-15 12:05:00,78.4,78.54,78.33,78.38,14814.0,63.8622,63.9762,63.8051,63.8459,14814.0
2020-05-15 12:10:00,78.35,78.43,78.31,78.38,18772.0,63.8214,63.8866,63.7888,63.8459,18772.0
2020-05-15 12:15:00,78.39,78.39,78.18,78.34,13188.0,63.854,63.854,63.6829,63.8133,13188.0
2020-05-15 12:20:00,78.35,78.51,78.29,78.51,31209.0,63.8214,63.9518,63.7726,63.9518,31209.0
2020-05-15 12:25:00,78.48,78.5,78.21,78.22,28908.0,63.9273,63.9436,63.7074,63.7155,28908.0
2020-05-15 12:30:00,78.2,78.29,78.14,78.25,19025.0,63.6992,63.7726,63.6504,63.74,19025.0
2020-05-15 12:35:00,78.26,78.4,78.24,78.39,13801.0,63.7481,63.8622,63.7318,63.854,13801.0
2020-05-15 12:40:00,78.4,78.48,78.29,78.3,22415.0,63.8622,63.9273,63.7726,63.7807,22415.0
2020-05-15 12:45:00,78.33,78.33,78.17,78.26,12744.0,63.8051,63.8051,63.6748,63.7481,12744.0
2020-05-15 12:50:00,78.26,78.39,78.17,78.31,35177.0,63.7481,63.854,63.6748,63.7888,35177.0
2020-05-15 12:55:00,78.31,78.31,78.04,78.26,11513.0,63.7888,63.7888,63.5689,63.7481,11513.0
2020-05-15 13:00:00,78.3,78.65,78.3,78.55,15655.0,63.7807,64.0658,63.7807,63.9843,15655.0
2020-05-15 13:05:00,78.57,78.66,78.46,78.47,17565.0,64.0006,64.0739,63.911,63.9192,17565.0
2020-05-15 13:10:00,78.52,78.81,78.52,78.77,11414.0,63.9599,64.1961,63.9599,64.1635,11414.0
2020-05-15 13:15:00,78.78,78.83,78.67,78.79,16362.0,64.1717,64.2124,64.0821,64.1798,16362.0
2020-05-15 13:20:00,78.83,78.95,78.77,78.91,15188.0,64.2124,64.3102,64.1635,64.2776,15188.0
2020-05-15 13:25:00,78.94,79.04,78.85,78.97,21531.0,64.302,64.3835,64.2287,64.3265,21531.0
2020-05-15 13:30:00,78.94,79.1,78.89,79.01,23168.0,64.302,64.4324,64.2613,64.359,23168.0
2020-05-15 13:35:00,79.0,79.2,78.97,79.14,18680.0,64.3509,64.5138,64.3265,64.4649,18680.0
2020-05-15 13:40:00,79.12,79.21,79.03,79.12,11885.0,64.4486,64.522,64.3753,64.4486,11885.0
2020-05-15 13:45:00,79.13,79.15,78.92,79.07,23963.0,64.4568,64.4731,64.2857,64.4079,23963.0
2020-05-15 13:50:00,79.09,79.49,79.06,79.47,37139.0,64.4242,64.75,64.3998,64.7337,37139.0
2020-05-15 13:55:00,79.47,79.65,79.46,79.53,67721.0,64.7337,64.8804,64.7256,64.7826,67721.0
2020-05-15 14:00:00,79.51,79.73,79.48,79.69,26315.0,64.7663,64.9455,64.7419,64.9129,26315.0
2020-05-15 14:05:00,79.67,79.67,79.49,79.52,18235.0,64.8967,64.8967,64.75,64.7745,18235.0
2020-05-15 14:10:00,79.53,79.6,79.41,79.59,18509.0,64.7826,64.8396,64.6849,64.8315,18509.0
2020-05-15 14:15:00,79.6,79.72,79.47,79.53,22690.0,64.8396,64.9374,64.7337,64.7826,22690.0
2020-05-15 14:20:00,79.53,79.75,79.53,79.6,46109.0,64.7826,64.9618,64.7826,64.8396,46109.0
2020-05-15 14:25:00,79.62,79.79,79.56,79.79,30684.0,64.8559,64.9944,64.8071,64.9944,30684.0
2020-05-15 14:30:00,79.78,79.82,79.52,79.58,40472.0,64.9863,65.0188,64.7745,64.8233,40472.0
2020-05-15 14:35:00,79.59,79.62,79.21,79.42,67523.0,64.8315,64.8559,64.522,64.693,67523.0
2020-05-15 14:40:00,79.44,79.52,79.41,79.44,29635.0,64.7093,64.7745,64.6849,64.7093,29635.0
2020-05-15 14:45:00,79.43,79.66,79.38,79.64,70756.0,64.7012,64.8885,64.6604,64.8722,70756.0
2020-05-15 14:50:00,79.62,79.76,79.31,79.4,124749.0,64.8559,64.97,64.6034,64.6767,124749.0
2020-05-15 14:55:00,79.37,79.37,78.94,78.97,36372.0,64.6523,64.6523,64.302,64.3265,36372.0
2020-05-15 15:00:00,78.99,79.25,78.94,79.18,29311.0,64.3427,64.5545,64.302,64.4975,29311.0
2020-05-15 15:05:00,79.18,79.55,79.17,79.52,39540.0,64.4975,64.7989,64.4894,64.7745,39540.0
2020-05-15 15:10:00,79.5,79.65,79.38,79.63,62938.0,64.7582,64.8804,64.6604,64.8641,62938.0
2020-05-15 15:15:00,79.6,79.72,79.54,79.59,68094.0,64.8396,64.9374,64.7908,64.8315,68094.0
2020-05-15 15:20:00,79.59,79.68,79.41,79.43,49849.0,64.8315,64.9048,64.6849,64.7012,49849.0
2020-05-15 15:25:00,79.42,79.61,79.41,79.45,35455.0,64.693,64.8478,64.6849,64.7174,35455.0
2020-05-15 15:30:00,79.47,79.62,79.39,79.48,58897.0,64.7337,64.8559,64.6686,64.7419,58897.0
2020-05-15 15:35:00,79.48,79.5,79.05,79.26,74783.0,64.7419,64.7582,64.3916,64.5627,74783.0
2020-05-15 15:40:00,79.26,79.26,78.98,79.05,65359.0,64.5627,64.5627,64.3346,64.3916,65359.0
2020-05-15 15:45:00,79.04,79.25,78.75,78.88,81777.0,64.3835,64.5545,64.1473,64.2531,81777.0
2020-05-15 15:50:00,78.8,78.99,78.56,78.92,142157.0,64.188,64.3427,63.9925,64.2857,142157.0
2020-05-15 15:55:00,78.91,79.15,78.58,78.65,320237.0,64.2776,64.4731,64.0088,64.0658,320237.0
2020-05-18 09:30:00,82.38,84.73,82.32,84.63,213032.0,67.1041,69.0184,67.0553,68.9369,213032.0
2020-05-18 09:35:00,84.65,85.33,84.33,85.22,145465.0,68.9532,69.5071,68.6925,69.4175,145465.0
2020-05-18 09:40:00,85.17,85.58,84.57,85.3,67955.0,69.3768,69.7108,68.888,69.4827,67955.0
2020-05-18 09:45:00,85.32,85.41,84.7,84.72,52296.0,69.499,69.5723,68.9939,69.0102,52296.0
2020-05-18 09:50:00,84.72,85.1,84.35,84.54,51036.0,69.0102,69.3198,68.7088,68.8636,51036.0
2020-05-18 09:55:00,84.54,84.98,84.43,84.86,34591.0,68.8636,69.222,68.774,69.1243,34591.0
2020-05-18 10:00:00,84.9,84.99,84.49,84.78,34504.0,69.1568,69.2302,68.8229,69.0591,34504.0
2020-05-18 10:05:00,84.79,84.8,84.3,84.51,51204.0,69.0672,69.0754,68.6681,68.8392,51204.0
2020-05-18 10:10:00,84.51,84.54,83.93,83.99,83627.0,68.8392,68.8636,68.3667,68.4156,83627.0
2020-05-18 10:15:00,83.91,84.6,83.8,84.6,82578.0,68.3504,68.9125,68.2608,68.9125,82578.0
2020-05-18 10:20:00,84.6,84.68,84.43,84.64,34925.0,68.9125,68.9776,68.774,68.9451,34925.0
2020-05-18 10:25:00,84.6,84.82,84.52,84.6,33049.0,68.9125,69.0917,68.8473,68.9125,33049.0
2020-05-18 10:30:00,84.64,84.91,84.59,84.91,37534.0,68.9451,69.165,68.9043,69.165,37534.0
2020-05-18 10:35:00,84.9,85.16,84.74,85.11,43231.0,69.1568,69.3686,69.0265,69.3279,43231.0
2020-05-18 10:40:00,85.15,85.31,85.11,85.24,31034.0,69.3605,69.4908,69.3279,69.4338,31034.0
2020-05-18 10:45:00,85.21,85.59,85.18,85.59,69235.0,69.4094,69.7189,69.3849,69.7189,69235.0
2020-05-18 10:50:00,85.59,85.8,85.53,85.72,107159.0,69.7189,69.89,69.67,69.8248,107159.0
2020-05-18 10:55:00,85.7,85.99,85.65,85.93,62525.0,69.8085,70.0447,69.7678,69.9959,62525.0
2020-05-18 11:00:00,85.93,86.45,85.84,86.4,84690.0,69.9959,70.4194,69.9225,70.3787,84690.0
2020-05-18 11:05:00,86.4,86.43,86.19,86.29,50084.0,70.3787,70.4031,70.2076,70.2891,50084.0
2020-05-18 11:10:00,86.29,86.42,86.21,86.34,28492.0,70.2891,70.395,70.2239,70.3298,28492.0
2020-05-18 11:15:00,86.34,86.54,86.21,86.36,24912.0,70.3298,70.4927,70.2239,70.3461,24912.0
2020-05-18 11:20:00,86.32,86.44,86.22,86.31,46267.0,70.3135,70.4113,70.2321,70.3054,46267.0
2020-05-18 11:25:00,86.34,86.37,86.09,86.2,32592.0,70.3298,70.3543,70.1262,70.2158,32592.0
2020-05-18 11:30:00,86.2,86.39,86.06,86.24,82510.0,70.2158,70.3706,70.1017,70.2484,82510.0
2020-05-18 11:35:00,86.21,86.28,86.05,86.13,81925.0,70.2239,70.281,70.0936,70.1588,81925.0
2020-05-18 11:40:00,86.16,86.47,86.16,86.32,22062.0,70.1832,70.4357,70.1832,70.3135,22062.0
2020-05-18 11:45:00,86.29,86.37,86.21,86.25,23863.0,70.2891,70.3543,70.2239,70.2565,23863.0
2020-05-18 11:50:00,86.23,86.43,86.22,86.39,25243.0,70.2402,70.4031,70.2321,70.3706,25243.0
2020-05-18 11:55:00,86.37,86.86,86.37,86.86,56538.0,70.3543,70.7534,70.3543,70.7534,56538.0
2020-05-18 12:00:00,86.82,86.82,86.66,86.66,29914.0,70.7208,70.7208,70.5905,70.5905,29914.0
2020-05-18 12:05:00,86.69,86.85,86.65,86.79,40484.0,70.6149,70.7453,70.5823,70.6964,40484.0
2020-05-18 12:10:00,86.8,86.87,86.45,86.5,34922.0,70.7045,70.7615,70.4194,70.4602,34922.0
2020-05-18 12:15:00,86.48,86.68,86.22,86.23,22040.0,70.4439,70.6068,70.2321,70.2402,22040.0
2020-05-18 12:20:00,86.21,86.42,86.16,86.33,22144.0,70.2239,70.395,70.1832,70.3217,22144.0
2020-05-18 12:25:00,86.32,86.6,86.29,86.5,141015.0,70.3135,70.5416,70.2891,70.4602,141015.0
2020-05-18 12:30:00,86.5,86.54,86.37,86.45,79683.0,70.4602,70.4927,70.3543,70.4194,79683.0
2020-05-18 12:35:00,86.45,86.65,86.44,86.63,20367.0,70.4194,70.5823,70.4113,70.5661,20367.0
2020-05-18 12:40:00,86.63,86.7,86.39,86.51,26800.0,70.5661,70.6231,70.3706,70.4683,26800.0
2020-05-18 12:45:00,86.51,86.6,86.41,86.6,24110.0,70.4683,70.5416,70.3868,70.5416,24110.0
2020-05-18 12:50:00,86.62,86.8,86.62,86.68,14240.0,70.5579,70.7045,70.5579,70.6068,14240.0
2020-05-18 12:55:00,86.68,86.76,86.64,86.7,12748.0,70.6068,70.6719,70.5742,70.6231,12748.0
2020-05-18 13:00:00,86.69,86.82,86.69,86.72,12965.0,70.6149,70.7208,70.6149,70.6394,12965.0
2020-05-18 13:05:00,86.72,86.8,86.66,86.71,13389.0,70.6394,70.7045,70.5905,70.6312,13389.0
2020-05-18 13:10:00,86.74,86.79,86.63,86.76,12555.0,70.6557,70.6964,70.5661,70.6719,12555.0
2020-05-18 13:15:00,86.77,86.92,86.71,86.92,15256.0,70.6801,70.8023,70.6312,70.8023,15256.0
2020-05-18 13:20:00,86.95,87.15,86.91,87.12,25308.0,70.8267,70.9896,70.7941,70.9652,25308.0
2020-05-18 13:25:00,87.12,87.18,86.94,87.14,21444.0,70.9652,71.0141,70.8186,70.9815,21444.0
2020-05-18 13:30:00,87.1,87.22,86.82,86.9,15752.0,70.9489,71.0466,70.7208,70.786,15752.0
2020-05-18 13:35:00,86.93,86.97,86.81,86.89,7807.0,70.8104,70.843,70.7127,70.7778,7807.0
2020-05-18 13:40:00,86.88,86.91,86.74,86.86,21464.0,70.7697,70.7941,70.6557,70.7534,21464.0
2020-05-18 13:45:00,86.88,87.0,86.85,86.85,12096.0,70.7697,70.8674,70.7453,70.7453,12096.0
2020-05-18 13:50:00,86.87,86.91,86.67,86.82,13924.0,70.7615,70.7941,70.5986,70.7208,13924.0
2020-05-18 13:55:00,86.83,87.05,86.74,87.03,24578.0,70.729,70.9082,70.6557,70.8919,24578.0
2020-05-18 14:00:00,87.03,87.15,86.95,87.12,27476.0,70.8919,70.9896,70.8267,70.9652,27476.0
2020-05-18 14:05:00,87.16,87.19,86.98,87.03,17268.0,70.9978,71.0222,70.8511,70.8919,17268.0
2020-05-18 14:10:00,87.0,87.08,86.91,87.04,23633.0,70.8674,70.9326,70.7941,70.9,23633.0
2020-05-18 14:15:00,87.05,87.06,86.83,86.83,39715.0,70.9082,70.9163,70.729,70.729,39715.0
2020-05-18 14:20:00,86.79,86.87,86.64,86.81,23353.0,70.6964,70.7615,70.5742,70.7127,23353.0
2020-05-18 14:25:00,86.8,87.0,86.8,86.96,13780.0,70.7045,70.8674,70.7045,70.8349,13780.0
2020-05-18 14:30:00,86.95,87.16,86.94,87.12,18284.0,70.8267,70.9978,70.8186,70.9652,18284.0
2020-05-18 14:35:00,87.12,87.12,86.85,87.0,16529.0,70.9652,70.9652,70.7453,70.8674,16529.0
2020-05-18 14:40:00,87.02,87.24,86.96,87.21,17769.0,70.8837,71.0629,70.8349,71.0385,17769.0
2020-05-18 14:45:00,87.17,87.21,87.0,87.05,16755.0,71.0059,71.0385,70.8674,70.9082,16755.0
2020-05-18 14:50:00,87.01,87.07,86.84,87.0,21976.0,70.8756,70.9245,70.7371,70.8674,21976.0
2020-05-18 14:55:00,86.97,87.18,86.96,87.02,23894.0,70.843,71.0141,70.8349,70.8837,23894.0
2020-05-18 15:00:00,87.04,87.55,87.04,87.5,47882.0,70.9,71.3155,70.9,71.2747,47882.0
2020-05-18 15:05:00,87.49,87.59,87.43,87.52,39314.0,71.2666,71.348,71.2177,71.291,39314.0
2020-05-18 15:10:00,87.5,87.6,87.41,87.57,36701.0,71.2747,71.3562,71.2014,71.3317,36701.0
2020-05-18 15:15:00,87.55,87.69,87.48,87.53,42718.0,71.3155,71.4295,71.2584,71.2992,42718.0
2020-05-18 15:20:00,87.5,87.54,87.4,87.47,42449.0,71.2747,71.3073,71.1933,71.2503,42449.0
2020-05-18 15:25:00,87.45,87.58,87.42,87.54,28376.0,71.234,71.3399,71.2096,71.3073,28376.0
2020-05-18 15:30:00,87.52,87.69,87.47,87.62,29442.0,71.291,71.4295,71.2503,71.3725,29442.0
2020-05-18 15:35:00,87.63,87.65,87.56,87.63,38792.0,71.3806,71.3969,71.3236,71.3806,38792.0
2020-05-18 15:40:00,87.62,87.62,87.36,87.41,100923.0,71.3725,71.3725,71.1607,71.2014,100923.0
2020-05-18 15:45:00,87.39,87.51,87.3,87.39,107099.0,71.1851,71.2829,71.1118,71.1851,107099.0
2020-05-18 15:50:00,87.49,87.59,87.39,87.54,89866.0,71.2666,71.348,71.1851,71.3073,89866.0
2020-05-18 15:55:00,87.54,87.55,87.09,87.16,226118.0,71.3073,71.3155,70.9408,70.9978,226118.0
2020-05-19 09:30:00,86.28,86.57,85.22,85.61,145832.0,70.281,70.5172,69.4175,69.7352,145832.0
2020-05-19 09:35:00,85.67,85.88,85.22,85.25,59959.0,69.7841,69.9551,69.4175,69.4419,59959.0
2020-05-19 09:40:00,85.31,85.32,84.81,84.92,112043.0,69.4908,69.499,69.0835,69.1731,112043.0
2020-05-19 09:45:00,84.93,85.2,84.57,85.03,41450.0,69.1813,69.4012,68.888,69.2627,41450.0
2020-05-19 09:50:00,85.15,85.17,84.79,84.92,35203.0,69.3605,69.3768,69.0672,69.1731,35203.0
2020-05-19 09:55:00,84.98,85.32,84.98,85.21,40312.0,69.222,69.499,69.222,69.4094,40312.0
2020-05-19 10:00:00,85.23,85.26,84.79,84.99,40954.0,69.4257,69.4501,69.0672,69.2302,40954.0
2020-05-19 10:05:00,84.98,85.29,84.96,84.98,52404.0,69.222,69.4745,69.2057,69.222,52404.0
2020-05-19 10:10:00,84.93,85.16,84.72,84.95,46835.0,69.1813,69.3686,69.0102,69.1976,46835.0
2020-05-19 10:15:00,84.92,84.94,84.09,84.4,60790.0,69.1731,69.1894,68.497,68.7496,60790.0
2020-05-19 10:20:00,84.38,84.76,84.3,84.76,23051.0,68.7333,69.0428,68.6681,69.0428,23051.0
2020-05-19 10:25:00,84.78,85.04,84.71,84.97,17867.0,69.0591,69.2709,69.0021,69.2139,17867.0
2020-05-19 10:30:00,84.95,85.32,84.95,85.17,18697.0,69.1976,69.499,69.1976,69.3768,18697.0
2020-05-19 10:35:00,85.22,85.3,84.96,84.96,24308.0,69.4175,69.4827,69.2057,69.2057,24308.0
2020-05-19 10:40:00,84.96,85.02,84.65,84.74,39129.0,69.2057,69.2546,68.9532,69.0265,39129.0
2020-05-19 10:45:00,84.75,84.87,84.56,84.82,47593.0,69.0347,69.1324,68.8799,69.0917,47593.0
2020-05-19 10:50:00,84.83,85.28,84.83,85.26,26958.0,69.0998,69.4664,69.0998,69.4501,26958.0
2020-05-19 10:55:00,85.27,85.27,84.95,85.09,22611.0,69.4582,69.4582,69.1976,69.3116,22611.0
2020-05-19 11:00:00,85.09,85.21,85.0,85.21,15690.0,69.3116,69.4094,69.2383,69.4094,15690.0
2020-05-19 11:05:00,85.25,85.35,84.89,85.05,82405.0,69.4419,69.5234,69.1487,69.279,82405.0
2020-05-19 11:10:00,85.08,85.11,84.81,85.01,13623.0,69.3035,69.3279,69.0835,69.2464,13623.0
2020-05-19 11:15:00,84.96,85.07,84.92,85.03,20916.0,69.2057,69.2953,69.1731,69.2627,20916.0
2020-05-19 11:20:00,85.04,85.13,84.98,85.08,21844.0,69.2709,69.3442,69.222,69.3035,21844.0
2020-05-19 11:25:00,85.08,85.46,84.95,85.43,27653.0,69.3035,69.613,69.1976,69.5886,27653.0
2020-05-19 11:30:00,85.42,85.55,85.23,85.28,17868.0,69.5804,69.6863,69.4257,69.4664,17868.0
2020-05-19 11:35:00,85.27,85.33,85.0,85.06,30892.0,69.4582,69.5071,69.2383,69.2872,30892.0
2020-05-19 11:40:00,85.07,85.25,85.03,85.09,30245.0,69.2953,69.4419,69.2627,69.3116,30245.0
2020-05-19 11:45:00,85.06,85.2,85.01,85.04,12534.0,69.2872,69.4012,69.2464,69.2709,12534.0
2020-05-19 11:50:00,85.05,85.18,84.9,85.18,13101.0,69.279,69.3849,69.1568,69.3849,13101.0
2020-05-19 11:55:00,85.19,85.19,84.98,85.06,13182.0,69.3931,69.3931,69.222,69.2872,13182.0
2020-05-19 12:00:00,85.1,85.15,84.98,85.01,9559.0,69.3198,69.3605,69.222,69.2464,9559.0
2020-05-19 12:05:00,84.98,85.05,84.92,85.04,9436.0,69.222,69.279,69.1731,69.2709,9436.0
2020-05-19 12:10:00,85.04,85.06,84.97,85.0,8206.0,69.2709,69.2872,69.2139,69.2383,8206.0
2020-05-19 12:15:00,85.0,85.05,84.67,84.74,15581.0,69.2383,69.279,68.9695,69.0265,15581.0
2020-05-19 12:20:00,84.7,84.86,84.67,84.77,9037.0,68.9939,69.1243,68.9695,69.051,9037.0
2020-05-19 12:25:00,84.73,84.8,84.64,84.65,12585.0,69.0184,69.0754,68.9451,68.9532,12585.0
2020-05-19 12:30:00,84.66,84.72,84.5,84.53,11501.0,68.9614,69.0102,68.831,68.8555,11501.0
2020-05-19 12:35:00,84.54,84.58,84.44,84.44,9323.0,68.8636,68.8962,68.7821,68.7821,9323.0
2020-05-19 12:40:00,84.41,84.54,84.39,84.52,11016.0,68.7577,68.8636,68.7414,68.8473,11016.0
2020-05-19 12:45:00,84.48,84.52,84.34,84.35,14824.0,68.8147,68.8473,68.7007,68.7088,14824.0
2020-05-19 12:50:00,84.36,84.43,84.14,84.38,21573.0,68.717,68.774,68.5378,68.7333,21573.0
2020-05-19 12:55:00,84.38,84.62,84.38,84.58,11903.0,68.7333,68.9288,68.7333,68.8962,11903.0
2020-05-19 13:00:00,84.58,84.64,84.5,84.54,9060.0,68.8962,68.9451,68.831,68.8636,9060.0
2020-05-19 13:05:00,84.56,84.64,84.54,84.63,11149.0,68.8799,68.9451,68.8636,68.9369,11149.0
2020-05-19 13:10:00,84.61,84.7,84.45,84.45,13660.0,68.9206,68.9939,68.7903,68.7903,13660.0
2020-05-19 13:15:00,84.47,84.67,84.45,84.65,10533.0,68.8066,68.9695,68.7903,68.9532,10533.0
2020-05-19 13:20:00,84.64,84.64,84.45,84.58,13237.0,68.9451,68.9451,68.7903,68.8962,13237.0
2020-05-19 13:25:00,84.56,84.69,84.56,84.62,16928.0,68.8799,68.9858,68.8799,68.9288,16928.0
2020-05-19 13:30:00,84.62,84.63,84.42,84.54,14416.0,68.9288,68.9369,68.7659,68.8636,14416.0
2020-05-19 13:35:00,84.53,84.59,84.48,84.58,16409.0,68.8555,68.9043,68.8147,68.8962,16409.0
2020-05-19 13:40:00,84.57,84.6,84.5,84.56,17308.0,68.888,68.9125,68.831,68.8799,17308.0
2020-05-19 13:45:00,84.56,84.59,84.47,84.49,10529.0,68.8799,68.9043,68.8066,68.8229,10529.0
2020-05-19 13:50:00,84.48,84.53,84.42,84.44,9979.0,68.8147,68.8555,68.7659,68.7821,9979.0
2020-05-19 13:55:00,84.45,84.61,84.42,84.61,15979.0,68.7903,68.9206,68.7659,68.9206,15979.0
2020-05-19 14:00:00,84.62,84.71,84.48,84.6,11312.0,68.9288,69.0021,68.8147,68.9125,11312.0
2020-05-19 14:05:00,84.56,84.81,84.5,84.72,14152.0,68.8799,69.0835,68.831,69.0102,14152.0
2020-05-19 14:10:00,84.72,84.75,84.61,84.65,17694.0,69.0102,69.0347,68.9206,68.9532,17694.0
2020-05-19 14:15:00,84.68,84.81,84.62,84.77,22761.0,68.9776,69.0835,68.9288,69.051,22761.0
2020-05-19 14:20:00,84.72,84.74,84.67,84.72,9297.0,69.0102,69.0265,68.9695,69.0102,9297.0
2020-05-19 14:25:00,84.73,84.77,84.62,84.7,13279.0,69.0184,69.051,68.9288,68.9939,13279.0
2020-05-19 14:30:00,84.7,84.81,84.65,84.65,20134.0,68.9939,69.0835,68.9532,68.9532,20134.0
2020-05-19 14:35:00,84.66,84.71,84.62,84.7,15098.0,68.9614,69.0021,68.9288,68.9939,15098.0
2020-05-19 14:40:00,84.69,84.73,84.58,84.72,13359.0,68.9858,69.0184,68.8962,69.0102,13359.0
2020-05-19 14:45:00,84.74,84.82,84.71,84.78,21518.0,69.0265,69.0917,69.0021,69.0591,21518.0
2020-05-19 14:50:00,84.79,84.89,84.77,84.83,20196.0,69.0672,69.1487,69.051,69.0998,20196.0
2020-05-19 14:55:00,84.82,84.83,83.78,83.89,58212.0,69.0917,69.0998,68.2445,68.3341,58212.0
2020-05-19 15:00:00,83.88,84.52,83.86,84.46,26427.0,68.326,68.8473,68.3097,68.7984,26427.0
2020-05-19 15:05:00,84.5,84.75,84.5,84.71,14823.0,68.831,69.0347,68.831,69.0021,14823.0
2020-05-19 15:10:00,84.68,84.92,84.63,84.67,24739.0,68.9776,69.1731,68.9369,68.9695,24739.0
2020-05-19 15:15:00,84.68,84.74,84.51,84.52,23245.0,68.9776,69.0265,68.8392,68.8473,23245.0
2020-05-19 15:20:00,84.48,84.51,84.25,84.31,26214.0,68.8147,68.8392,68.6274,68.6763,26214.0
2020-05-19 15:25:00,84.3,84.33,84.05,84.07,60381.0,68.6681,68.6925,68.4645,68.4808,60381.0
2020-05-19 15:30:00,84.04,84.07,83.89,83.89,48230.0,68.4563,68.4808,68.3341,68.3341,48230.0
2020-05-19 15:35:00,83.92,84.01,83.71,83.94,46254.0,68.3586,68.4319,68.1875,68.3749,46254.0
2020-05-19 15:40:00,83.9,84.07,83.85,84.02,51290.0,68.3423,68.4808,68.3016,68.44,51290.0
2020-05-19 15:45:00,83.97,84.02,83.76,83.87,61481.0,68.3993,68.44,68.2282,68.3178,61481.0
2020-05-19 15:50:00,83.77,83.88,83.35,83.5,101502.0,68.2364,68.326,67.8943,68.0165,101502.0
2020-05-19 15:55:00,83.52,83.69,83.44,83.51,155949.0,68.0327,68.1712,67.9676,68.0246,155949.0
2020-05-20 09:30:00,85.73,85.83,84.3,84.75,72917.0,69.8329,69.9144,68.6681,69.0347,72917.0
2020-05-20 09:35:00,84.61,84.66,83.51,84.17,119449.0,68.9206,68.9614,68.0246,68.5622,119449.0
2020-05-20 09:40:00,84.17,84.3,82.9,82.95,108813.0,68.5622,68.6681,67.5277,67.5684,108813.0
2020-05-20 09:45:00,82.9,83.46,82.77,83.35,76618.0,67.5277,67.9839,67.4218,67.8943,76618.0
2020-05-20 09:50:00,83.36,83.5,83.13,83.34,45272.0,67.9024,68.0165,67.7151,67.8861,45272.0
2020-05-20 09:55:00,83.39,83.76,83.12,83.64,38626.0,67.9268,68.2282,67.7069,68.1305,38626.0
2020-05-20 10:00:00,83.73,83.77,83.45,83.52,35024.0,68.2038,68.2364,67.9757,68.0327,35024.0
2020-05-20 10:05:00,83.52,83.65,83.37,83.49,27215.0,68.0327,68.1386,67.9106,68.0083,27215.0
2020-05-20 10:10:00,83.51,83.52,83.1,83.2,51243.0,68.0246,68.0327,67.6906,67.7721,51243.0
2020-05-20 10:15:00,83.21,83.31,83.04,83.17,40326.0,67.7802,67.8617,67.6417,67.7476,40326.0
2020-05-20 10:20:00,83.15,83.24,83.02,83.1,36680.0,67.7314,67.8047,67.6255,67.6906,36680.0
2020-05-20 10:25:00,83.1,83.21,83.04,83.11,23050.0,67.6906,67.7802,67.6417,67.6988,23050.0
2020-05-20 10:30:00,83.11,83.33,82.87,83.31,34817.0,67.6988,67.878,67.5033,67.8617,34817.0
2020-05-20 10:35:00,83.36,83.59,83.29,83.44,40334.0,67.9024,68.0898,67.8454,67.9676,40334.0
2020-05-20 10:40:00,83.42,83.43,83.15,83.17,28832.0,67.9513,67.9594,67.7314,67.7476,28832.0
2020-05-20 10:45:00,83.16,83.62,83.15,83.45,37358.0,67.7395,68.1142,67.7314,67.9757,37358.0
2020-05-20 10:50:00,83.48,83.63,83.24,83.29,35831.0,68.0002,68.1223,67.8047,67.8454,35831.0
2020-05-20 10:55:00,83.29,83.34,83.04,83.11,22146.0,67.8454,67.8861,67.6417,67.6988,22146.0
2020-05-20 11:00:00,83.09,83.13,82.72,82.85,39612.0,67.6825,67.7151,67.3811,67.487,39612.0
2020-05-20 11:05:00,82.84,82.96,82.81,82.89,26664.0,67.4788,67.5766,67.4544,67.5196,26664.0
2020-05-20 11:10:00,82.88,82.89,82.61,82.68,38157.0,67.5114,67.5196,67.2915,67.3485,38157.0
2020-05-20 11:15:00,82.67,83.02,82.64,82.99,34286.0,67.3404,67.6255,67.3159,67.601,34286.0
2020-05-20 11:20:00,82.97,83.02,82.79,82.81,34289.0,67.5847,67.6255,67.4381,67.4544,34289.0
2020-05-20 11:25:00,82.8,82.93,82.77,82.79,22720.0,67.4463,67.5521,67.4218,67.4381,22720.0
2020-05-20 11:30:00,82.78,83.16,82.71,83.0,33568.0,67.43,67.7395,67.3729,67.6092,33568.0
2020-05-20 11:35:00,83.02,83.03,82.67,82.81,39117.0,67.6255,67.6336,67.3404,67.4544,39117.0
2020-05-20 11:40:00,82.81,82.82,82.67,82.73,21219.0,67.4544,67.4625,67.3404,67.3892,21219.0
2020-05-20 11:45:00,82.76,82.77,82.36,82.4,22214.0,67.4137,67.4218,67.0878,67.1204,22214.0
2020-05-20 11:50:00,82.37,82.53,82.19,82.22,33553.0,67.096,67.2263,66.9494,66.9738,33553.0
2020-05-20 11:55:00,82.22,82.34,82.17,82.25,16424.0,66.9738,67.0716,66.9331,66.9982,16424.0
2020-05-20 12:00:00,82.27,82.35,82.03,82.25,21452.0,67.0145,67.0797,66.819,66.9982,21452.0
2020-05-20 12:05:00,82.24,82.27,82.11,82.14,17330.0,66.9901,67.0145,66.8842,66.9086,17330.0
2020-05-20 12:10:00,82.14,82.19,81.97,82.18,19331.0,66.9086,66.9494,66.7702,66.9412,19331.0
2020-05-20 12:15:00,82.15,82.18,81.88,81.91,18117.0,66.9168,66.9412,66.6969,66.7213,18117.0
2020-05-20 12:20:00,81.92,81.94,81.6,81.6,19206.0,66.7294,66.7457,66.4688,66.4688,19206.0
2020-05-20 12:25:00,81.66,81.72,81.53,81.63,32313.0,66.5176,66.5665,66.4118,66.4932,32313.0
2020-05-20 12:30:00,81.6,81.65,81.51,81.64,30909.0,66.4688,66.5095,66.3955,66.5014,30909.0
2020-05-20 12:35:00,81.64,81.95,81.55,81.57,33301.0,66.5014,66.7539,66.428,66.4443,33301.0
2020-05-20 12:40:00,81.59,81.62,81.34,81.44,28526.0,66.4606,66.4851,66.257,66.3384,28526.0
2020-05-20 12:45:00,81.44,81.64,81.35,81.61,26945.0,66.3384,66.5014,66.2651,66.4769,26945.0
2020-05-20 12:50:00,81.6,81.86,81.59,81.65,47636.0,66.4688,66.6806,66.4606,66.5095,47636.0
2020-05-20 12:55:00,81.67,81.94,81.55,81.83,54257.0,66.5258,66.7457,66.428,66.6561,54257.0
2020-05-20 13:00:00,81.82,81.89,81.7,81.73,15668.0,66.648,66.705,66.5502,66.5747,15668.0
2020-05-20 13:05:00,81.73,81.73,81.52,81.55,17010.0,66.5747,66.5747,66.4036,66.428,17010.0
2020-05-20 13:10:00,81.55,81.59,81.4,81.41,26088.0,66.428,66.4606,66.3059,66.314,26088.0
2020-05-20 13:15:00,81.45,81.71,81.36,81.69,13255.0,66.3466,66.5584,66.2733,66.5421,13255.0
2020-05-20 13:20:00,81.63,81.64,81.35,81.38,15227.0,66.4932,66.5014,66.2651,66.2896,15227.0
2020-05-20 13:25:00,81.43,81.46,81.34,81.38,12235.0,66.3303,66.3547,66.257,66.2896,12235.0
2020-05-20 13:30:00,81.36,81.37,81.22,81.26,18913.0,66.2733,66.2814,66.1592,66.1918,18913.0
2020-05-20 13:35:00,81.23,81.25,81.15,81.22,15977.0,66.1674,66.1837,66.1022,66.1592,15977.0
2020-05-20 13:40:00,81.26,81.32,81.21,81.25,23712.0,66.1918,66.2407,66.1511,66.1837,23712.0
2020-05-20 13:45:00,81.23,81.69,81.12,81.63,106300.0,66.1674,66.5421,66.0778,66.4932,106300.0
2020-05-20 13:50:00,81.63,81.71,81.36,81.4,31985.0,66.4932,66.5584,66.2733,66.3059,31985.0
2020-05-20 13:55:00,81.38,81.43,81.29,81.35,39372.0,66.2896,66.3303,66.2163,66.2651,39372.0
2020-05-20 14:00:00,81.34,81.54,81.28,81.54,25978.0,66.257,66.4199,66.2081,66.4199,25978.0
2020-05-20 14:05:00,81.6,81.9,81.6,81.62,36044.0,66.4688,66.7131,66.4688,66.4851,36044.0
2020-05-20 14:10:00,81.62,81.7,81.4,81.67,20586.0,66.4851,66.5502,66.3059,66.5258,20586.0
2020-05-20 14:15:00,81.7,81.72,81.49,81.5,19410.0,66.5502,66.5665,66.3792,66.3873,19410.0
2020-05-20 14:20:00,81.48,81.55,81.33,81.39,23883.0,66.371,66.428,66.2488,66.2977,23883.0
2020-05-20 14:25:00,81.4,81.4,81.2,81.22,21740.0,66.3059,66.3059,66.1429,66.1592,21740.0
2020-05-20 14:30:00,81.2,81.4,81.19,81.2,21184.0,66.1429,66.3059,66.1348,66.1429,21184.0
2020-05-20 14:35:00,81.18,81.32,81.1,81.27,22384.0,66.1267,66.2407,66.0615,66.2,22384.0
2020-05-20 14:40:00,81.25,81.25,81.03,81.15,38147.0,66.1837,66.1837,66.0045,66.1022,38147.0
2020-05-20 14:45:00,81.16,81.19,81.01,81.07,26144.0,66.1104,66.1348,65.9882,66.0371,26144.0
2020-05-20 14:50:00,81.07,81.29,81.0,81.25,25141.0,66.0371,66.2163,65.98,66.1837,25141.0
2020-05-20 14:55:00,81.25,81.25,81.02,81.09,42588.0,66.1837,66.1837,65.9963,66.0533,42588.0
2020-05-20 15:00:00,81.09,81.35,81.07,81.25,84608.0,66.0533,66.2651,66.0371,66.1837,84608.0
2020-05-20 15:05:00,81.24,81.24,80.86,80.92,54861.0,66.1755,66.1755,65.866,65.9149,54861.0
2020-05-20 15:10:00,80.94,81.0,80.76,80.84,59104.0,65.9312,65.98,65.7845,65.8497,59104.0
2020-05-20 15:15:00,80.83,80.85,80.75,80.75,49614.0,65.8416,65.8578,65.7764,65.7764,49614.0
2020-05-20 15:20:00,80.76,80.98,80.75,80.98,44984.0,65.7845,65.9637,65.7764,65.9637,44984.0
2020-05-20 15:25:00,80.98,81.16,80.82,81.16,35339.0,65.9637,66.1104,65.8334,66.1104,35339.0
2020-05-20 15:30:00,81.18,81.27,80.97,81.05,50986.0,66.1267,66.2,65.9556,66.0208,50986.0
2020-05-20 15:35:00,81.04,81.33,81.04,81.24,89188.0,66.0126,66.2488,66.0126,66.1755,89188.0
2020-05-20 15:40:00,81.24,81.46,81.2,81.38,60707.0,66.1755,66.3547,66.1429,66.2896,60707.0
2020-05-20 15:45:00,81.38,81.42,81.14,81.17,63148.0,66.2896,66.3221,66.0941,66.1185,63148.0
2020-05-20 15:50:00,81.17,81.38,81.05,81.38,119840.0,66.1185,66.2896,66.0208,66.2896,119840.0
2020-05-20 15:55:00,81.36,81.54,81.15,81.46,193189.0,66.2733,66.4199,66.1022,66.3547,193189.0
2020-05-21 09:30:00,79.26,80.58,78.48,80.51,395687.0,64.5627,65.6379,63.9273,65.5809,395687.0
2020-05-21 09:35:00,80.51,81.91,80.31,81.43,266902.0,65.5809,66.7213,65.418,66.3303,266902.0
2020-05-21 09:40:00,81.43,81.43,80.25,80.25,183731.0,66.3303,66.3303,65.3691,65.3691,183731.0
2020-05-21 09:45:00,80.31,80.74,80.1,80.22,115079.0,65.418,65.7682,65.2469,65.3447,115079.0
2020-05-21 09:50:00,80.23,80.23,79.35,79.74,228274.0,65.3528,65.3528,64.636,64.9537,228274.0
2020-05-21 09:55:00,79.74,80.0,79.51,79.81,74821.0,64.9537,65.1655,64.7663,65.0107,74821.0
2020-05-21 10:00:00,79.89,80.45,79.41,79.45,120673.0,65.0759,65.532,64.6849,64.7174,120673.0
2020-05-21 10:05:00,79.54,79.85,79.12,79.12,60819.0,64.7908,65.0433,64.4486,64.4486,60819.0
2020-05-21 10:10:00,79.16,79.46,78.82,78.96,130657.0,64.4812,64.7256,64.2043,64.3183,130657.0
2020-05-21 10:15:00,78.97,79.21,78.86,79.02,88211.0,64.3265,64.522,64.2369,64.3672,88211.0
2020-05-21 10:20:00,78.92,79.06,78.7,79.02,47498.0,64.2857,64.3998,64.1065,64.3672,47498.0
2020-05-21 10:25:00,79.05,79.1,78.73,78.92,83241.0,64.3916,64.4324,64.131,64.2857,83241.0
2020-05-21 10:30:00,78.89,78.96,78.29,78.51,100385.0,64.2613,64.3183,63.7726,63.9518,100385.0
2020-05-21 10:35:00,78.53,79.09,78.46,78.46,110030.0,63.968,64.4242,63.911,63.911,110030.0
2020-05-21 10:40:00,78.48,78.6,78.26,78.5,106622.0,63.9273,64.0251,63.7481,63.9436,106622.0
2020-05-21 10:45:00,78.51,78.58,78.34,78.48,42818.0,63.9518,64.0088,63.8133,63.9273,42818.0
2020-05-21 10:50:00,78.53,78.81,78.26,78.29,83647.0,63.968,64.1961,63.7481,63.7726,83647.0
2020-05-21 10:55:00,78.27,78.37,77.72,77.85,143829.0,63.7563,63.8377,63.3082,63.4141,143829.0
2020-05-21 11:00:00,77.86,77.86,77.38,77.49,118095.0,63.4223,63.4223,63.0313,63.1209,118095.0
2020-05-21 11:05:00,77.53,77.65,77.2,77.58,75323.0,63.1535,63.2512,62.8847,63.1942,75323.0
2020-05-21 11:10:00,77.56,77.74,77.28,77.55,41740.0,63.1779,63.3245,62.9498,63.1698,41740.0
2020-05-21 11:15:00,77.49,77.49,77.04,77.15,47509.0,63.1209,63.1209,62.7543,62.8439,47509.0
2020-05-21 11:20:00,77.17,77.32,76.88,77.05,52986.0,62.8602,62.9824,62.624,62.7625,52986.0
2020-05-21 11:25:00,77.09,77.42,77.0,77.23,48162.0,62.7951,63.0639,62.7218,62.9091,48162.0
2020-05-21 11:30:00,77.23,77.84,77.23,77.62,81623.0,62.9091,63.406,62.9091,63.2268,81623.0
2020-05-21 11:35:00,77.57,77.83,77.33,77.52,53052.0,63.1861,63.3978,62.9906,63.1453,53052.0
2020-05-21 11:40:00,77.51,77.85,77.51,77.85,42006.0,63.1372,63.4141,63.1372,63.4141,42006.0
2020-05-21 11:45:00,77.88,78.07,77.64,77.92,96724.0,63.4386,63.5933,63.2431,63.4712,96724.0
2020-05-21 11:50:00,77.92,78.0,77.84,77.88,33883.0,63.4712,63.5363,63.406,63.4386,33883.0
2020-05-21 11:55:00,77.92,78.05,77.55,77.58,38253.0,63.4712,63.5771,63.1698,63.1942,38253.0
2020-05-21 12:00:00,77.56,77.98,77.55,77.92,35002.0,63.1779,63.52,63.1698,63.4712,35002.0
2020-05-21 12:05:00,77.98,78.06,77.71,77.71,38852.0,63.52,63.5852,63.3001,63.3001,38852.0
2020-05-21 12:10:00,77.71,77.73,77.5,77.56,62173.0,63.3001,63.3164,63.129,63.1779,62173.0
2020-05-21 12:15:00,77.57,77.73,77.5,77.61,48371.0,63.1861,63.3164,63.129,63.2186,48371.0
2020-05-21 12:20:00,77.64,77.68,77.5,77.53,24143.0,63.2431,63.2757,63.129,63.1535,24143.0
2020-05-21 12:25:00,77.54,77.79,77.52,77.57,30347.0,63.1616,63.3653,63.1453,63.1861,30347.0
2020-05-21 12:30:00,77.55,77.61,77.22,77.27,47533.0,63.1698,63.2186,62.901,62.9417,47533.0
2020-05-21 12:35:00,77.27,77.68,77.27,77.45,41107.0,62.9417,63.2757,62.9417,63.0883,41107.0
2020-05-21 12:40:00,77.46,77.65,77.37,77.53,29194.0,63.0965,63.2512,63.0231,63.1535,29194.0
2020-05-21 12:45:00,77.53,77.53,77.37,77.44,20485.0,63.1535,63.1535,63.0231,63.0802,20485.0
2020-05-21 12:50:00,77.43,77.44,77.24,77.33,18391.0,63.072,63.0802,62.9173,62.9906,18391.0
2020-05-21 12:55:00,77.33,77.49,77.27,77.28,25799.0,62.9906,63.1209,62.9417,62.9498,25799.0
2020-05-21 13:00:00,77.3,77.9,77.19,77.9,46284.0,62.9661,63.4549,62.8765,63.4549,46284.0
2020-05-21 13:05:00,77.85,77.96,77.59,77.91,20736.0,63.4141,63.5037,63.2024,63.463,20736.0
2020-05-21 13:10:00,77.97,78.29,77.95,78.03,55799.0,63.5119,63.7726,63.4956,63.5608,55799.0
2020-05-21 13:15:00,78.02,78.26,78.01,78.17,33544.0,63.5526,63.7481,63.5445,63.6748,33544.0
2020-05-21 13:20:00,78.19,78.4,78.12,78.39,25576.0,63.6911,63.8622,63.6341,63.854,25576.0
2020-05-21 13:25:00,78.41,78.42,78.16,78.17,30857.0,63.8703,63.8784,63.6667,63.6748,30857.0
2020-05-21 13:30:00,78.17,78.3,78.08,78.18,29516.0,63.6748,63.7807,63.6015,63.6829,29516.0
2020-05-21 13:35:00,78.18,78.4,78.14,78.38,41359.0,63.6829,63.8622,63.6504,63.8459,41359.0
2020-05-21 13:40:00,78.4,78.59,78.27,78.53,41328.0,63.8622,64.0169,63.7563,63.968,41328.0
2020-05-21 13:45:00,78.52,78.66,78.42,78.59,42109.0,63.9599,64.0739,63.8784,64.0169,42109.0
2020-05-21 13:50:00,78.57,78.68,78.44,78.53,48200.0,64.0006,64.0902,63.8947,63.968,48200.0
2020-05-21 13:55:00,78.51,78.6,78.35,78.38,30691.0,63.9518,64.0251,63.8214,63.8459,30691.0
2020-05-21 14:00:00,78.35,78.58,78.33,78.47,21918.0,63.8214,64.0088,63.8051,63.9192,21918.0
2020-05-21 14:05:00,78.47,78.55,78.35,78.54,22807.0,63.9192,63.9843,63.8214,63.9762,22807.0
2020-05-21 14:10:00,78.58,78.78,78.51,78.64,50563.0,64.0088,64.1717,63.9518,64.0576,50563.0
2020-05-21 14:15:00,78.67,78.73,78.35,78.43,30591.0,64.0821,64.131,63.8214,63.8866,30591.0
2020-05-21 14:20:00,78.44,78.66,78.4,78.43,29438.0,63.8947,64.0739,63.8622,63.8866,29438.0
2020-05-21 14:25:00,78.4,78.59,78.4,78.57,30440.0,63.8622,64.0169,63.8622,64.0006,30440.0
2020-05-21 14:30:00,78.59,78.69,78.51,78.56,28632.0,64.0169,64.0984,63.9518,63.9925,28632.0
2020-05-21 14:35:00,78.51,78.53,78.14,78.17,39670.0,63.9518,63.968,63.6504,63.6748,39670.0
2020-05-21 14:40:00,78.2,78.34,78.15,78.19,24246.0,63.6992,63.8133,63.6585,63.6911,24246.0
2020-05-21 14:45:00,78.19,78.24,78.09,78.2,27112.0,63.6911,63.7318,63.6096,63.6992,27112.0
2020-05-21 14:50:00,78.2,78.3,78.11,78.16,29896.0,63.6992,63.7807,63.6259,63.6667,29896.0
2020-05-21 14:55:00,78.15,78.3,78.12,78.22,31680.0,63.6585,63.7807,63.6341,63.7155,31680.0
2020-05-21 15:00:00,78.23,78.38,78.21,78.29,35419.0,63.7237,63.8459,63.7074,63.7726,35419.0
2020-05-21 15:05:00,78.32,78.47,78.27,78.37,21935.0,63.797,63.9192,63.7563,63.8377,21935.0
2020-05-21 15:10:00,78.37,78.41,78.15,78.22,27226.0,63.8377,63.8703,63.6585,63.7155,27226.0
2020-05-21 15:15:00,78.23,78.29,78.15,78.23,36760.0,63.7237,63.7726,63.6585,63.7237,36760.0
2020-05-21 15:20:00,78.24,78.41,78.18,78.23,31590.0,63.7318,63.8703,63.6829,63.7237,31590.0
2020-05-21 15:25:00,78.23,78.29,77.94,78.02,43733.0,63.7237,63.7726,63.4875,63.5526,43733.0
2020-05-21 15:30:00,78.04,78.15,77.95,78.04,44658.0,63.5689,63.6585,63.4956,63.5689,44658.0
2020-05-21 15:35:00,78.05,78.06,77.96,77.99,46734.0,63.5771,63.5852,63.5037,63.5282,46734.0
2020-05-21 15:40:00,77.98,78.06,77.93,78.04,54739.0,63.52,63.5852,63.4793,63.5689,54739.0
2020-05-21 15:45:00,78.05,78.14,77.97,78.14,65446.0,63.5771,63.6504,63.5119,63.6504,65446.0
2020-05-21 15:50:00,78.13,78.15,77.95,77.97,133260.0,63.6422,63.6585,63.4956,63.5119,133260.0
2020-05-21 15:55:00,77.97,78.16,77.91,77.99,184366.0,63.5119,63.6667,63.463,63.5282,184366.0
2020-05-22 09:30:00,78.99,78.99,78.1,78.23,66042.0,64.3427,64.3427,63.6178,63.7237,66042.0
2020-05-22 09:35:00,78.19,78.39,77.84,78.13,34158.0,63.6911,63.854,63.406,63.6422,34158.0
2020-05-22 09:40:00,78.17,78.38,77.88,78.01,29588.0,63.6748,63.8459,63.4386,63.5445,29588.0
2020-05-22 09:45:00,78.06,78.74,77.93,78.65,56393.0,63.5852,64.1391,63.4793,64.0658,56393.0
2020-05-22 09:50:00,78.65,78.82,78.2,78.26,45042.0,64.0658,64.2043,63.6992,63.7481,45042.0
2020-05-22 09:55:00,78.25,78.34,77.93,78.09,35946.0,63.74,63.8133,63.4793,63.6096,35946.0
2020-05-22 10:00:00,78.03,78.2,77.82,78.04,44878.0,63.5608,63.6992,63.3897,63.5689,44878.0
2020-05-22 10:05:00,78.01,78.06,77.62,77.82,32280.0,63.5445,63.5852,63.2268,63.3897,32280.0
2020-05-22 10:10:00,77.88,78.02,77.8,77.96,43467.0,63.4386,63.5526,63.3734,63.5037,43467.0
2020-05-22 10:15:00,77.96,78.28,77.92,78.11,51722.0,63.5037,63.7644,63.4712,63.6259,51722.0
2020-05-22 10:20:00,78.15,78.31,78.05,78.2,32700.0,63.6585,63.7888,63.5771,63.6992,32700.0
2020-05-22 10:25:00,78.16,78.21,78.05,78.19,19418.0,63.6667,63.7074,63.5771,63.6911,19418.0
2020-05-22 10:30:00,78.18,78.31,78.07,78.28,44549.0,63.6829,63.7888,63.5933,63.7644,44549.0
2020-05-22 10:35:00,78.23,78.31,78.16,78.3,63307.0,63.7237,63.7888,63.6667,63.7807,63307.0
2020-05-22 10:40:00,78.31,78.4,78.05,78.07,18269.0,63.7888,63.8622,63.5771,63.5933,18269.0
2020-05-22 10:45:00,78.04,78.19,77.95,77.99,31871.0,63.5689,63.6911,63.4956,63.5282,31871.0
2020-05-22 10:50:00,77.98,78.23,77.92,78.14,36702.0,63.52,63.7237,63.4712,63.6504,36702.0
2020-05-22 10:55:00,78.11,78.2,77.9,77.94,35124.0,63.6259,63.6992,63.4549,63.4875,35124.0
2020-05-22 11:00:00,77.93,78.0,77.71,77.87,26082.0,63.4793,63.5363,63.3001,63.4304,26082.0
2020-05-22 11:05:00,77.85,77.94,77.76,77.85,15516.0,63.4141,63.4875,63.3408,63.4141,15516.0
2020-05-22 11:10:00,77.84,78.16,77.71,78.14,23403.0,63.406,63.6667,63.3001,63.6504,23403.0
2020-05-22 11:15:00,78.14,78.16,77.98,78.15,18448.0,63.6504,63.6667,63.52,63.6585,18448.0
2020-05-22 11:20:00,78.13,78.13,77.83,77.84,19173.0,63.6422,63.6422,63.3978,63.406,19173.0
2020-05-22 11:25:00,77.83,77.99,77.76,77.97,16952.0,63.3978,63.5282,63.3408,63.5119,16952.0
2020-05-22 11:30:00,77.97,78.32,77.84,78.19,29821.0,63.5119,63.797,63.406,63.6911,29821.0
2020-05-22 11:35:00,78.19,78.2,78.02,78.1,18506.0,63.6911,63.6992,63.5526,63.6178,18506.0
2020-05-22 11:40:00,78.1,78.12,77.9,78.03,13489.0,63.6178,63.6341,63.4549,63.5608,13489.0
2020-05-22 11:45:00,78.06,78.13,77.96,78.01,15213.0,63.5852,63.6422,63.5037,63.5445,15213.0
2020-05-22 11:50:00,78.01,78.07,77.95,78.0,9432.0,63.5445,63.5933,63.4956,63.5363,9432.0
2020-05-22 11:55:00,78.04,78.04,77.74,77.79,13430.0,63.5689,63.5689,63.3245,63.3653,13430.0
2020-05-22 12:00:00,77.77,77.98,77.7,77.96,12821.0,63.349,63.52,63.292,63.5037,12821.0
2020-05-22 12:05:00,77.94,78.01,77.87,78.0,11540.0,63.4875,63.5445,63.4304,63.5363,11540.0
2020-05-22 12:10:00,78.0,78.15,77.84,77.9,25011.0,63.5363,63.6585,63.406,63.4549,25011.0
2020-05-22 12:15:00,77.89,77.97,77.77,77.89,17157.0,63.4467,63.5119,63.349,63.4467,17157.0
2020-05-22 12:20:00,77.9,77.9,77.72,77.86,17532.0,63.4549,63.4549,63.3082,63.4223,17532.0
2020-05-22 12:25:00,77.85,77.87,77.61,77.63,37631.0,63.4141,63.4304,63.2186,63.2349,37631.0
2020-05-22 12:30:00,77.63,77.67,77.59,77.63,12219.0,63.2349,63.2675,63.2024,63.2349,12219.0
2020-05-22 12:35:00,77.64,77.68,77.5,77.6,38895.0,63.2431,63.2757,63.129,63.2105,38895.0
2020-05-22 12:40:00,77.58,77.74,77.54,77.7,21084.0,63.1942,63.3245,63.1616,63.292,21084.0
2020-05-22 12:45:00,77.7,77.79,77.65,77.68,28893.0,63.292,63.3653,63.2512,63.2757,28893.0
2020-05-22 12:50:00,77.69,77.69,77.49,77.52,28872.0,63.2838,63.2838,63.1209,63.1453,28872.0
2020-05-22 12:55:00,77.52,77.72,77.49,77.64,68070.0,63.1453,63.3082,63.1209,63.2431,68070.0
2020-05-22 13:00:00,77.65,77.74,77.5,77.57,65549.0,63.2512,63.3245,63.129,63.1861,65549.0
2020-05-22 13:05:00,77.56,77.59,77.39,77.4,80360.0,63.1779,63.2024,63.0394,63.0476,80360.0
2020-05-22 13:10:00,77.4,77.54,77.28,77.5,56473.0,63.0476,63.1616,62.9498,63.129,56473.0
2020-05-22 13:15:00,77.45,77.62,77.45,77.47,19579.0,63.0883,63.2268,63.0883,63.1046,19579.0
2020-05-22 13:20:00,77.44,77.66,77.39,77.59,18668.0,63.0802,63.2594,63.0394,63.2024,18668.0
2020-05-22 13:25:00,77.57,77.7,77.56,77.6,25928.0,63.1861,63.292,63.1779,63.2105,25928.0
2020-05-22 13:30:00,77.61,77.67,77.41,77.48,21217.0,63.2186,63.2675,63.0557,63.1128,21217.0
2020-05-22 13:35:00,77.45,77.46,77.25,77.33,32465.0,63.0883,63.0965,62.9254,62.9906,32465.0
2020-05-22 13:40:00,77.35,77.35,77.2,77.24,29552.0,63.0069,63.0069,62.8847,62.9173,29552.0
2020-05-22 13:45:00,77.25,77.27,77.1,77.1,28619.0,62.9254,62.9417,62.8032,62.8032,28619.0
2020-05-22 13:50:00,77.11,77.21,76.99,77.03,30413.0,62.8114,62.8928,62.7136,62.7462,30413.0
2020-05-22 13:55:00,77.03,77.2,77.0,77.09,33393.0,62.7462,62.8847,62.7218,62.7951,33393.0
2020-05-22 14:00:00,77.11,77.14,76.9,77.0,43815.0,62.8114,62.8358,62.6403,62.7218,43815.0
2020-05-22 14:05:00,77.0,77.06,76.86,76.92,85625.0,62.7218,62.7706,62.6077,62.6566,85625.0
2020-05-22 14:10:00,76.92,76.99,76.65,76.66,53813.0,62.6566,62.7136,62.4367,62.4448,53813.0
2020-05-22 14:15:00,76.65,76.73,76.54,76.58,60161.0,62.4367,62.5018,62.3471,62.3796,60161.0
2020-05-22 14:20:00,76.58,76.63,76.33,76.42,85486.0,62.3796,62.4204,62.176,62.2493,85486.0
2020-05-22 14:25:00,76.42,76.52,76.13,76.2,163561.0,62.2493,62.3308,62.0131,62.0701,163561.0
2020-05-22 14:30:00,76.21,76.27,76.05,76.16,95197.0,62.0782,62.1271,61.9479,62.0375,95197.0
2020-05-22 14:35:00,76.16,76.49,75.94,76.36,154044.0,62.0375,62.3063,61.8583,62.2004,154044.0
2020-05-22 14:40:00,76.38,76.44,76.06,76.1,87237.0,62.2167,62.2656,61.9561,61.9886,87237.0
2020-05-22 14:45:00,76.1,76.46,76.1,76.41,46747.0,61.9886,62.2819,61.9886,62.2412,46747.0
2020-05-22 14:50:00,76.42,76.42,76.15,76.28,82241.0,62.2493,62.2493,62.0294,62.1353,82241.0
2020-05-22 14:55:00,76.29,76.59,76.29,76.43,96202.0,62.1434,62.3878,62.1434,62.2575,96202.0
2020-05-22 15:00:00,76.43,76.55,76.4,76.52,50336.0,62.2575,62.3552,62.233,62.3308,50336.0
2020-05-22 15:05:00,76.52,76.57,76.44,76.52,35643.0,62.3308,62.3715,62.2656,62.3308,35643.0
2020-05-22 15:10:00,76.52,76.52,76.19,76.22,68471.0,62.3308,62.3308,62.062,62.0864,68471.0
2020-05-22 15:15:00,76.26,76.32,76.09,76.1,65192.0,62.119,62.1679,61.9805,61.9886,65192.0
2020-05-22 15:20:00,76.1,76.12,75.82,75.96,85444.0,61.9886,62.0049,61.7606,61.8746,85444.0
2020-05-22 15:25:00,75.96,76.2,75.91,76.18,73578.0,61.8746,62.0701,61.8339,62.0538,73578.0
2020-05-22 15:30:00,76.2,76.44,76.18,76.35,80759.0,62.0701,62.2656,62.0538,62.1923,80759.0
2020-05-22 15:35:00,76.35,76.39,76.23,76.27,49683.0,62.1923,62.2249,62.0945,62.1271,49683.0
2020-05-22 15:40:00,76.26,76.36,76.15,76.33,87638.0,62.119,62.2004,62.0294,62.176,87638.0
2020-05-22 15:45:00,76.34,76.69,76.33,76.65,93240.0,62.1841,62.4692,62.176,62.4367,93240.0
2020-05-22 15:50:00,76.68,76.77,76.55,76.76,120452.0,62.4611,62.5344,62.3552,62.5263,120452.0
2020-05-22 15:55:00,76.76,76.97,76.72,76.9,205089.0,62.5263,62.6973,62.4937,62.6403,205089.0
2020-05-26 09:30:00,79.72,80.36,79.3,79.69,171590.0,64.9374,65.4587,64.5953,64.9129,171590.0
2020-05-26 09:35:00,79.7,80.24,79.65,79.98,78878.0,64.9211,65.361,64.8804,65.1492,78878.0
2020-05-26 09:40:00,80.02,80.42,80.02,80.41,70536.0,65.1818,65.5076,65.1818,65.4994,70536.0
2020-05-26 09:45:00,80.37,80.83,80.27,80.71,63536.0,65.4669,65.8416,65.3854,65.7438,63536.0
2020-05-26 09:50:00,80.76,80.94,80.58,80.91,59453.0,65.7845,65.9312,65.6379,65.9067,59453.0
2020-05-26 09:55:00,80.87,81.0,80.67,80.83,53672.0,65.8741,65.98,65.7112,65.8416,53672.0
2020-05-26 10:00:00,80.78,80.81,80.55,80.62,27186.0,65.8008,65.8253,65.6135,65.6705,27186.0
2020-05-26 10:05:00,80.58,80.8,80.51,80.71,36744.0,65.6379,65.8171,65.5809,65.7438,36744.0
2020-05-26 10:10:00,80.68,80.79,80.62,80.71,23298.0,65.7194,65.809,65.6705,65.7438,23298.0
2020-05-26 10:15:00,80.75,81.02,80.72,80.87,61924.0,65.7764,65.9963,65.752,65.8741,61924.0
2020-05-26 10:20:00,80.89,80.92,80.52,80.57,36836.0,65.8904,65.9149,65.589,65.6298,36836.0
2020-05-26 10:25:00,80.6,80.71,80.43,80.66,14889.0,65.6542,65.7438,65.5157,65.7031,14889.0
2020-05-26 10:30:00,80.71,80.74,80.41,80.41,18476.0,65.7438,65.7682,65.4994,65.4994,18476.0
2020-05-26 10:35:00,80.4,80.44,80.11,80.12,25444.0,65.4913,65.5239,65.2551,65.2632,25444.0
2020-05-26 10:40:00,80.17,80.22,80.0,80.05,26704.0,65.3039,65.3447,65.1655,65.2062,26704.0
2020-05-26 10:45:00,80.03,80.42,79.98,80.41,25725.0,65.1899,65.5076,65.1492,65.4994,25725.0
2020-05-26 10:50:00,80.42,80.54,80.33,80.45,33938.0,65.5076,65.6053,65.4343,65.532,33938.0
2020-05-26 10:55:00,80.41,80.41,80.24,80.26,10536.0,65.4994,65.4994,65.361,65.3773,10536.0
2020-05-26 11:00:00,80.27,80.39,80.15,80.33,21245.0,65.3854,65.4831,65.2876,65.4343,21245.0
2020-05-26 11:05:00,80.31,80.82,80.29,80.64,17916.0,65.418,65.8334,65.4017,65.6868,17916.0
2020-05-26 11:10:00,80.63,80.72,80.57,80.6,15144.0,65.6786,65.752,65.6298,65.6542,15144.0
2020-05-26 11:15:00,80.64,80.73,80.5,80.7,20118.0,65.6868,65.7601,65.5727,65.7357,20118.0
2020-05-26 11:20:00,80.66,80.94,80.65,80.81,48045.0,65.7031,65.9312,65.6949,65.8253,48045.0
2020-05-26 11:25:00,80.8,80.81,80.5,80.63,41055.0,65.8171,65.8253,65.5727,65.6786,41055.0
2020-05-26 11:30:00,80.64,80.7,80.51,80.57,24884.0,65.6868,65.7357,65.5809,65.6298,24884.0
2020-05-26 11:35:00,80.53,80.65,80.48,80.65,13058.0,65.5972,65.6949,65.5565,65.6949,13058.0
2020-05-26 11:40:00,80.67,80.79,80.63,80.67,18380.0,65.7112,65.809,65.6786,65.7112,18380.0
2020-05-26 11:45:00,80.7,80.71,80.54,80.63,9283.0,65.7357,65.7438,65.6053,65.6786,9283.0
2020-05-26 11:50:00,80.61,80.69,80.59,80.6,7695.0,65.6623,65.7275,65.6461,65.6542,7695.0
2020-05-26 11:55:00,80.6,80.76,80.57,80.76,10598.0,65.6542,65.7845,65.6298,65.7845,10598.0
2020-05-26 12:00:00,80.78,80.78,80.57,80.65,23075.0,65.8008,65.8008,65.6298,65.6949,23075.0
2020-05-26 12:05:00,80.65,80.79,80.63,80.79,8481.0,65.6949,65.809,65.6786,65.809,8481.0
2020-05-26 12:10:00,80.8,80.98,80.79,80.98,23139.0,65.8171,65.9637,65.809,65.9637,23139.0
2020-05-26 12:15:00,80.98,81.02,80.77,80.77,31775.0,65.9637,65.9963,65.7927,65.7927,31775.0
2020-05-26 12:20:00,80.76,80.85,80.69,80.78,34167.0,65.7845,65.8578,65.7275,65.8008,34167.0
2020-05-26 12:25:00,80.76,81.05,80.75,81.03,14745.0,65.7845,66.0208,65.7764,66.0045,14745.0
2020-05-26 12:30:00,81.03,81.16,80.98,81.06,14229.0,66.0045,66.1104,65.9637,66.0289,14229.0
2020-05-26 12:35:00,81.05,81.09,80.93,80.93,12621.0,66.0208,66.0533,65.923,65.923,12621.0
2020-05-26 12:40:00,80.93,80.94,80.8,80.93,18552.0,65.923,65.9312,65.8171,65.923,18552.0
2020-05-26 12:45:00,80.94,81.05,80.93,81.04,5475.0,65.9312,66.0208,65.923,66.0126,5475.0
2020-05-26 12:50:00,81.05,81.16,81.02,81.04,15239.0,66.0208,66.1104,65.9963,66.0126,15239.0
2020-05-26 12:55:00,81.02,81.11,81.02,81.08,7645.0,65.9963,66.0696,65.9963,66.0452,7645.0
2020-05-26 13:00:00,81.09,81.12,80.96,80.97,12063.0,66.0533,66.0778,65.9474,65.9556,12063.0
2020-05-26 13:05:00,80.95,81.05,80.88,80.88,10123.0,65.9393,66.0208,65.8823,65.8823,10123.0
2020-05-26 13:10:00,80.89,80.89,80.73,80.75,11512.0,65.8904,65.8904,65.7601,65.7764,11512.0
2020-05-26 13:15:00,80.73,80.74,80.6,80.6,13263.0,65.7601,65.7682,65.6542,65.6542,13263.0
2020-05-26 13:20:00,80.61,80.62,80.48,80.57,8217.0,65.6623,65.6705,65.5565,65.6298,8217.0
2020-05-26 13:25:00,80.59,80.72,80.59,80.63,10690.0,65.6461,65.752,65.6461,65.6786,10690.0
2020-05-26 13:30:00,80.6,80.6,80.33,80.34,17107.0,65.6542,65.6542,65.4343,65.4424,17107.0
2020-05-26 13:35:00,80.38,80.48,80.34,80.45,6915.0,65.475,65.5565,65.4424,65.532,6915.0
2020-05-26 13:40:00,80.45,80.49,80.4,80.42,6674.0,65.532,65.5646,65.4913,65.5076,6674.0
2020-05-26 13:45:00,80.4,80.4,80.28,80.29,5464.0,65.4913,65.4913,65.3935,65.4017,5464.0
2020-05-26 13:50:00,80.27,80.43,80.23,80.39,11554.0,65.3854,65.5157,65.3528,65.4831,11554.0
2020-05-26 13:55:00,80.39,80.82,80.39,80.78,22870.0,65.4831,65.8334,65.4831,65.8008,22870.0
2020-05-26 14:00:00,80.81,80.83,80.74,80.77,9514.0,65.8253,65.8416,65.7682,65.7927,9514.0
2020-05-26 14:05:00,80.78,80.78,80.64,80.64,10065.0,65.8008,65.8008,65.6868,65.6868,10065.0
2020-05-26 14:10:00,80.61,80.63,80.46,80.51,9553.0,65.6623,65.6786,65.5402,65.5809,9553.0
2020-05-26 14:15:00,80.54,80.64,80.5,80.64,11132.0,65.6053,65.6868,65.5727,65.6868,11132.0
2020-05-26 14:20:00,80.64,80.91,80.64,80.89,10512.0,65.6868,65.9067,65.6868,65.8904,10512.0
2020-05-26 14:25:00,80.89,80.99,80.83,80.95,15926.0,65.8904,65.9719,65.8416,65.9393,15926.0
2020-05-26 14:30:00,80.94,80.98,80.81,80.84,16075.0,65.9312,65.9637,65.8253,65.8497,16075.0
2020-05-26 14:35:00,80.82,80.9,80.8,80.81,15816.0,65.8334,65.8986,65.8171,65.8253,15816.0
2020-05-26 14:40:00,80.83,80.83,80.73,80.81,11945.0,65.8416,65.8416,65.7601,65.8253,11945.0
2020-05-26 14:45:00,80.83,80.83,80.71,80.79,10002.0,65.8416,65.8416,65.7438,65.809,10002.0
2020-05-26 14:50:00,80.78,80.83,80.71,80.73,17708.0,65.8008,65.8416,65.7438,65.7601,17708.0
2020-05-26 14:55:00,80.72,80.78,80.58,80.61,16664.0,65.752,65.8008,65.6379,65.6623,16664.0
2020-05-26 15:00:00,80.6,80.64,80.31,80.38,22243.0,65.6542,65.6868,65.418,65.475,22243.0
2020-05-26 15:05:00,80.4,80.46,80.24,80.24,18910.0,65.4913,65.5402,65.361,65.361,18910.0
2020-05-26 15:10:00,80.23,80.34,80.2,80.29,22356.0,65.3528,65.4424,65.3284,65.4017,22356.0
2020-05-26 15:15:00,80.3,80.44,80.27,80.44,21056.0,65.4098,65.5239,65.3854,65.5239,21056.0
2020-05-26 15:20:00,80.46,80.55,80.37,80.51,25805.0,65.5402,65.6135,65.4669,65.5809,25805.0
2020-05-26 15:25:00,80.52,80.53,80.34,80.34,26677.0,65.589,65.5972,65.4424,65.4424,26677.0
2020-05-26 15:30:00,80.33,80.46,80.08,80.24,49464.0,65.4343,65.5402,65.2306,65.361,49464.0
2020-05-26 15:35:00,80.27,80.27,80.01,80.04,31674.0,65.3854,65.3854,65.1736,65.198,31674.0
2020-05-26 15:40:00,80.03,80.03,79.79,79.84,34639.0,65.1899,65.1899,64.9944,65.0351,34639.0
2020-05-26 15:45:00,79.82,79.94,79.63,79.69,44867.0,65.0188,65.1166,64.8641,64.9129,44867.0
2020-05-26 15:50:00,79.67,79.88,79.41,79.53,85612.0,64.8967,65.0677,64.6849,64.7826,85612.0
2020-05-26 15:55:00,79.54,79.59,79.33,79.55,139269.0,64.7908,64.8315,64.6197,64.7989,139269.0
2020-05-27 09:30:00,81.34,81.34,80.34,80.5,115276.0,66.257,66.257,65.4424,65.5727,115276.0
2020-05-27 09:35:00,80.49,80.9,80.36,80.4,40486.0,65.5646,65.8986,65.4587,65.4913,40486.0
2020-05-27 09:40:00,80.39,80.49,80.11,80.24,28770.0,65.4831,65.5646,65.2551,65.361,28770.0
2020-05-27 09:45:00,80.19,80.28,80.04,80.21,20855.0,65.3202,65.3935,65.198,65.3365,20855.0
2020-05-27 09:50:00,80.21,80.34,79.83,79.88,45097.0,65.3365,65.4424,65.027,65.0677,45097.0
2020-05-27 09:55:00,79.87,80.03,79.5,79.66,34874.0,65.0596,65.1899,64.7582,64.8885,34874.0
2020-05-27 10:00:00,79.7,79.7,79.31,79.45,22980.0,64.9211,64.9211,64.6034,64.7174,22980.0
2020-05-27 10:05:00,79.44,79.51,79.32,79.47,21670.0,64.7093,64.7663,64.6116,64.7337,21670.0
2020-05-27 10:10:00,79.47,79.61,79.36,79.57,40327.0,64.7337,64.8478,64.6441,64.8152,40327.0
2020-05-27 10:15:00,79.56,79.72,79.54,79.68,20187.0,64.8071,64.9374,64.7908,64.9048,20187.0
2020-05-27 10:20:00,79.75,79.8,79.45,79.56,14764.0,64.9618,65.0025,64.7174,64.8071,14764.0
2020-05-27 10:25:00,79.5,79.7,79.48,79.68,9011.0,64.7582,64.9211,64.7419,64.9048,9011.0
2020-05-27 10:30:00,79.68,79.73,79.23,79.25,17000.0,64.9048,64.9455,64.5382,64.5545,17000.0
2020-05-27 10:35:00,79.24,79.26,78.99,79.12,22425.0,64.5464,64.5627,64.3427,64.4486,22425.0
2020-05-27 10:40:00,79.12,79.29,78.81,79.28,23783.0,64.4486,64.5871,64.1961,64.579,23783.0
2020-05-27 10:45:00,79.25,79.25,78.6,78.6,28602.0,64.5545,64.5545,64.0251,64.0251,28602.0
2020-05-27 10:50:00,78.59,78.87,78.34,78.65,34574.0,64.0169,64.245,63.8133,64.0658,34574.0
2020-05-27 10:55:00,78.63,78.81,78.51,78.75,14824.0,64.0495,64.1961,63.9518,64.1473,14824.0
2020-05-27 11:00:00,78.72,78.96,78.61,78.82,20869.0,64.1228,64.3183,64.0332,64.2043,20869.0
2020-05-27 11:05:00,78.79,79.0,78.71,78.88,20529.0,64.1798,64.3509,64.1147,64.2531,20529.0
2020-05-27 11:10:00,78.9,79.1,78.9,78.94,22261.0,64.2694,64.4324,64.2694,64.302,22261.0
2020-05-27 11:15:00,78.9,79.05,78.82,79.05,15173.0,64.2694,64.3916,64.2043,64.3916,15173.0
2020-05-27 11:20:00,79.08,79.24,79.02,79.18,12821.0,64.4161,64.5464,64.3672,64.4975,12821.0
2020-05-27 11:25:00,79.2,79.66,79.18,79.51,23603.0,64.5138,64.8885,64.4975,64.7663,23603.0
2020-05-27 11:30:00,79.53,79.65,79.47,79.47,36146.0,64.7826,64.8804,64.7337,64.7337,36146.0
2020-05-27 11:35:00,79.49,79.61,79.05,79.38,39653.0,64.75,64.8478,64.3916,64.6604,39653.0
2020-05-27 11:40:00,79.42,79.55,79.32,79.44,16901.0,64.693,64.7989,64.6116,64.7093,16901.0
2020-05-27 11:45:00,79.48,80.0,79.46,79.94,30707.0,64.7419,65.1655,64.7256,65.1166,30707.0
2020-05-27 11:50:00,79.92,79.92,79.72,79.82,12307.0,65.1003,65.1003,64.9374,65.0188,12307.0
2020-05-27 11:55:00,79.79,79.88,79.74,79.82,9297.0,64.9944,65.0677,64.9537,65.0188,9297.0
2020-05-27 12:00:00,79.82,79.83,79.61,79.67,24577.0,65.0188,65.027,64.8478,64.8967,24577.0
2020-05-27 12:05:00,79.67,79.77,79.5,79.77,9580.0,64.8967,64.9781,64.7582,64.9781,9580.0
2020-05-27 12:10:00,79.8,79.8,79.56,79.56,8056.0,65.0025,65.0025,64.8071,64.8071,8056.0
2020-05-27 12:15:00,79.55,79.65,79.5,79.64,13050.0,64.7989,64.8804,64.7582,64.8722,13050.0
2020-05-27 12:20:00,79.63,79.65,79.44,79.55,10317.0,64.8641,64.8804,64.7093,64.7989,10317.0
2020-05-27 12:25:00,79.52,79.62,79.31,79.31,16442.0,64.7745,64.8559,64.6034,64.6034,16442.0
2020-05-27 12:30:00,79.33,79.36,79.18,79.27,15722.0,64.6197,64.6441,64.4975,64.5708,15722.0
2020-05-27 12:35:00,79.26,79.36,79.17,79.32,15709.0,64.5627,64.6441,64.4894,64.6116,15709.0
2020-05-27 12:40:00,79.35,79.41,79.29,79.36,7653.0,64.636,64.6849,64.5871,64.6441,7653.0
2020-05-27 12:45:00,79.37,79.51,79.36,79.5,14374.0,64.6523,64.7663,64.6441,64.7582,14374.0
2020-05-27 12:50:00,79.52,79.6,79.43,79.46,8868.0,64.7745,64.8396,64.7012,64.7256,8868.0
2020-05-27 12:55:00,79.44,79.56,79.41,79.46,10431.0,64.7093,64.8071,64.6849,64.7256,10431.0
2020-05-27 13:00:00,79.44,79.49,79.06,79.45,17498.0,64.7093,64.75,64.3998,64.7174,17498.0
2020-05-27 13:05:00,79.45,79.6,79.44,79.5,9506.0,64.7174,64.8396,64.7093,64.7582,9506.0
2020-05-27 13:10:00,79.49,79.5,79.37,79.4,8582.0,64.75,64.7582,64.6523,64.6767,8582.0
2020-05-27 13:15:00,79.41,79.41,79.2,79.28,9424.0,64.6849,64.6849,64.5138,64.579,9424.0
2020-05-27 13:20:00,79.31,79.31,79.15,79.21,6715.0,64.6034,64.6034,64.4731,64.522,6715.0
2020-05-27 13:25:00,79.19,79.29,79.12,79.25,15117.0,64.5057,64.5871,64.4486,64.5545,15117.0
2020-05-27 13:30:00,79.31,79.31,79.08,79.09,6943.0,64.6034,64.6034,64.4161,64.4242,6943.0
2020-05-27 13:35:00,79.1,79.38,79.09,79.37,25514.0,64.4324,64.6604,64.4242,64.6523,25514.0
2020-05-27 13:40:00,79.38,79.45,79.35,79.45,17099.0,64.6604,64.7174,64.636,64.7174,17099.0
2020-05-27 13:45:00,79.46,79.47,79.24,79.28,16337.0,64.7256,64.7337,64.5464,64.579,16337.0
2020-05-27 13:50:00,79.26,79.35,79.23,79.34,14258.0,64.5627,64.636,64.5382,64.6278,14258.0
2020-05-27 13:55:00,79.36,79.4,79.27,79.28,10655.0,64.6441,64.6767,64.5708,64.579,10655.0
2020-05-27 14:00:00,79.28,79.65,79.27,79.64,29242.0,64.579,64.8804,64.5708,64.8722,29242.0
2020-05-27 14:05:00,79.66,79.68,79.51,79.54,25160.0,64.8885,64.9048,64.7663,64.7908,25160.0
2020-05-27 14:10:00,79.53,79.61,79.47,79.51,16652.0,64.7826,64.8478,64.7337,64.7663,16652.0
2020-05-27 14:15:00,79.5,79.53,79.35,79.5,22885.0,64.7582,64.7826,64.636,64.7582,22885.0
2020-05-27 14:20:00,79.48,79.51,79.31,79.46,12678.0,64.7419,64.7663,64.6034,64.7256,12678.0
2020-05-27 14:25:00,79.46,79.5,79.4,79.48,16838.0,64.7256,64.7582,64.6767,64.7419,16838.0
2020-05-27 14:30:00,79.49,79.51,79.4,79.43,23408.0,64.75,64.7663,64.6767,64.7012,23408.0
2020-05-27 14:35:00,79.43,79.45,79.31,79.33,18861.0,64.7012,64.7174,64.6034,64.6197,18861.0
2020-05-27 14:40:00,79.3,79.32,79.21,79.23,18801.0,64.5953,64.6116,64.522,64.5382,18801.0
2020-05-27 14:45:00,79.23,79.23,79.05,79.16,19862.0,64.5382,64.5382,64.3916,64.4812,19862.0
2020-05-27 14:50:00,79.15,79.21,79.11,79.16,16876.0,64.4731,64.522,64.4405,64.4812,16876.0
2020-05-27 14:55:00,79.13,79.13,78.97,79.07,24915.0,64.4568,64.4568,64.3265,64.4079,24915.0
2020-05-27 15:00:00,79.09,79.18,78.98,79.0,39439.0,64.4242,64.4975,64.3346,64.3509,39439.0
2020-05-27 15:05:00,78.98,78.99,78.88,78.97,21277.0,64.3346,64.3427,64.2531,64.3265,21277.0
2020-05-27 15:10:00,78.97,79.04,78.94,78.99,27051.0,64.3265,64.3835,64.302,64.3427,27051.0
2020-05-27 15:15:00,78.98,78.98,78.82,78.83,37159.0,64.3346,64.3346,64.2043,64.2124,37159.0
2020-05-27 15:20:00,78.83,78.84,78.67,78.71,34880.0,64.2124,64.2206,64.0821,64.1147,34880.0
2020-05-27 15:25:00,78.72,78.73,78.62,78.7,31306.0,64.1228,64.131,64.0414,64.1065,31306.0
2020-05-27 15:30:00,78.69,78.76,78.63,78.67,39434.0,64.0984,64.1554,64.0495,64.0821,39434.0
2020-05-27 15:35:00,78.69,78.99,78.67,78.94,36286.0,64.0984,64.3427,64.0821,64.302,36286.0
2020-05-27 15:40:00,78.94,79.25,78.93,79.2,46456.0,64.302,64.5545,64.2939,64.5138,46456.0
2020-05-27 15:45:00,79.19,79.22,79.1,79.15,56632.0,64.5057,64.5301,64.4324,64.4731,56632.0
2020-05-27 15:50:00,79.15,79.2,78.91,79.01,153633.0,64.4731,64.5138,64.2776,64.359,153633.0
2020-05-27 15:55:00,78.99,79.17,78.9,79.08,161123.0,64.3427,64.4894,64.2694,64.4161,161123.0
2020-05-28 09:30:00,80.19,80.19,78.55,78.55,61741.0,65.3202,65.3202,63.9843,63.9843,61741.0
2020-05-28 09:35:00,78.64,78.97,77.79,77.87,46840.0,64.0576,64.3265,63.3653,63.4304,46840.0
2020-05-28 09:40:00,77.82,78.15,77.8,77.87,45473.0,63.3897,63.6585,63.3734,63.4304,45473.0
2020-05-28 09:45:00,77.86,77.92,77.52,77.67,22992.0,63.4223,63.4712,63.1453,63.2675,22992.0
2020-05-28 09:50:00,77.6,78.32,77.6,78.19,27373.0,63.2105,63.797,63.2105,63.6911,27373.0
2020-05-28 09:55:00,78.19,78.39,78.12,78.3,25849.0,63.6911,63.854,63.6341,63.7807,25849.0
2020-05-28 10:00:00,78.31,78.32,77.87,77.87,21391.0,63.7888,63.797,63.4304,63.4304,21391.0
2020-05-28 10:05:00,77.9,78.05,77.82,77.95,31370.0,63.4549,63.5771,63.3897,63.4956,31370.0
2020-05-28 10:10:00,77.91,78.15,77.86,78.07,23628.0,63.463,63.6585,63.4223,63.5933,23628.0
2020-05-28 10:15:00,78.03,78.12,77.9,77.98,25247.0,63.5608,63.6341,63.4549,63.52,25247.0
2020-05-28 10:20:00,77.97,78.16,77.96,78.03,18978.0,63.5119,63.6667,63.5037,63.5608,18978.0
2020-05-28 10:25:00,78.06,78.1,77.87,77.95,13973.0,63.5852,63.6178,63.4304,63.4956,13973.0
2020-05-28 10:30:00,77.95,78.12,77.87,78.03,29892.0,63.4956,63.6341,63.4304,63.5608,29892.0
2020-05-28 10:35:00,78.02,78.09,77.87,78.0,17469.0,63.5526,63.6096,63.4304,63.5363,17469.0
2020-05-28 10:40:00,78.0,78.11,77.99,78.06,16977.0,63.5363,63.6259,63.5282,63.5852,16977.0
2020-05-28 10:45:00,78.04,78.11,77.9,77.91,14753.0,63.5689,63.6259,63.4549,63.463,14753.0
2020-05-28 10:50:00,77.87,78.19,77.62,78.01,95643.0,63.4304,63.6911,63.2268,63.5445,95643.0
2020-05-28 10:55:00,78.05,78.14,77.95,78.14,28413.0,63.5771,63.6504,63.4956,63.6504,28413.0
2020-05-28 11:00:00,78.11,78.12,77.95,78.0,27816.0,63.6259,63.6341,63.4956,63.5363,27816.0
2020-05-28 11:05:00,77.99,78.02,77.75,77.77,34065.0,63.5282,63.5526,63.3327,63.349,34065.0
2020-05-28 11:10:00,77.74,78.02,77.73,77.99,17324.0,63.3245,63.5526,63.3164,63.5282,17324.0
2020-05-28 11:15:00,78.01,78.06,77.91,77.98,15695.0,63.5445,63.5852,63.463,63.52,15695.0
2020-05-28 11:20:00,77.95,78.02,77.84,77.84,14499.0,63.4956,63.5526,63.406,63.406,14499.0
2020-05-28 11:25:00,77.88,77.98,77.82,77.97,20840.0,63.4386,63.52,63.3897,63.5119,20840.0
2020-05-28 11:30:00,78.0,78.12,77.84,78.08,69161.0,63.5363,63.6341,63.406,63.6015,69161.0
2020-05-28 11:35:00,78.06,78.06,77.95,78.05,20186.0,63.5852,63.5852,63.4956,63.5771,20186.0
2020-05-28 11:40:00,78.03,78.19,77.93,78.07,44099.0,63.5608,63.6911,63.4793,63.5933,44099.0
2020-05-28 11:45:00,78.06,78.32,77.98,78.32,77799.0,63.5852,63.797,63.52,63.797,77799.0
2020-05-28 11:50:00,78.3,78.53,78.27,78.49,23160.0,63.7807,63.968,63.7563,63.9355,23160.0
2020-05-28 11:55:00,78.53,78.82,78.43,78.82,24500.0,63.968,64.2043,63.8866,64.2043,24500.0
2020-05-28 12:00:00,78.85,78.87,78.66,78.67,35917.0,64.2287,64.245,64.0739,64.0821,35917.0
2020-05-28 12:05:00,78.69,78.71,78.48,78.56,17799.0,64.0984,64.1147,63.9273,63.9925,17799.0
2020-05-28 12:10:00,78.58,78.66,78.48,78.5,19905.0,64.0088,64.0739,63.9273,63.9436,19905.0
2020-05-28 12:15:00,78.51,78.59,78.49,78.53,25934.0,63.9518,64.0169,63.9355,63.968,25934.0
2020-05-28 12:20:00,78.56,78.56,78.35,78.4,15562.0,63.9925,63.9925,63.8214,63.8622,15562.0
2020-05-28 12:25:00,78.41,78.44,78.2,78.2,9763.0,63.8703,63.8947,63.6992,63.6992,9763.0
2020-05-28 12:30:00,78.24,78.24,78.09,78.13,12054.0,63.7318,63.7318,63.6096,63.6422,12054.0
2020-05-28 12:35:00,78.11,78.35,78.06,78.32,15125.0,63.6259,63.8214,63.5852,63.797,15125.0
2020-05-28 12:40:00,78.31,78.45,78.09,78.41,60110.0,63.7888,63.9029,63.6096,63.8703,60110.0
2020-05-28 12:45:00,78.42,78.65,78.37,78.65,18938.0,63.8784,64.0658,63.8377,64.0658,18938.0
2020-05-28 12:50:00,78.66,78.75,78.47,78.56,33487.0,64.0739,64.1473,63.9192,63.9925,33487.0
2020-05-28 12:55:00,78.49,78.5,78.27,78.29,16124.0,63.9355,63.9436,63.7563,63.7726,16124.0
2020-05-28 13:00:00,78.3,78.3,78.12,78.17,11677.0,63.7807,63.7807,63.6341,63.6748,11677.0
2020-05-28 13:05:00,78.18,78.25,78.15,78.25,14844.0,63.6829,63.74,63.6585,63.74,14844.0
2020-05-28 13:10:00,78.25,78.26,78.16,78.17,9113.0,63.74,63.7481,63.6667,63.6748,9113.0
2020-05-28 13:15:00,78.15,78.16,78.06,78.08,19438.0,63.6585,63.6667,63.5852,63.6015,19438.0
2020-05-28 13:20:00,78.07,78.16,78.06,78.06,7634.0,63.5933,63.6667,63.5852,63.5852,7634.0
2020-05-28 13:25:00,78.05,78.28,78.03,78.28,15048.0,63.5771,63.7644,63.5608,63.7644,15048.0
2020-05-28 13:30:00,78.27,78.36,78.23,78.36,17480.0,63.7563,63.8296,63.7237,63.8296,17480.0
2020-05-28 13:35:00,78.37,78.47,78.33,78.47,16701.0,63.8377,63.9192,63.8051,63.9192,16701.0
2020-05-28 13:40:00,78.46,78.57,78.44,78.57,11852.0,63.911,64.0006,63.8947,64.0006,11852.0
2020-05-28 13:45:00,78.58,78.72,78.56,78.7,17891.0,64.0088,64.1228,63.9925,64.1065,17891.0
2020-05-28 13:50:00,78.7,78.82,78.66,78.79,19197.0,64.1065,64.2043,64.0739,64.1798,19197.0
2020-05-28 13:55:00,78.78,78.84,78.64,78.65,18181.0,64.1717,64.2206,64.0576,64.0658,18181.0
2020-05-28 14:00:00,78.63,78.63,78.35,78.35,23039.0,64.0495,64.0495,63.8214,63.8214,23039.0
2020-05-28 14:05:00,78.34,78.45,78.34,78.35,12347.0,63.8133,63.9029,63.8133,63.8214,12347.0
2020-05-28 14:10:00,78.33,78.41,78.32,78.32,11084.0,63.8051,63.8703,63.797,63.797,11084.0
2020-05-28 14:15:00,78.34,78.39,78.19,78.2,33019.0,63.8133,63.854,63.6911,63.6992,33019.0
2020-05-28 14:20:00,78.22,78.34,78.22,78.22,7601.0,63.7155,63.8133,63.7155,63.7155,7601.0
2020-05-28 14:25:00,78.22,78.24,78.02,78.09,25295.0,63.7155,63.7318,63.5526,63.6096,25295.0
2020-05-28 14:30:00,78.11,78.25,78.05,78.21,25739.0,63.6259,63.74,63.5771,63.7074,25739.0
2020-05-28 14:35:00,78.2,78.24,78.03,78.03,12465.0,63.6992,63.7318,63.5608,63.5608,12465.0
2020-05-28 14:40:00,78.07,78.07,77.9,77.97,11478.0,63.5933,63.5933,63.4549,63.5119,11478.0
2020-05-28 14:45:00,77.95,78.01,77.86,77.99,7867.0,63.4956,63.5445,63.4223,63.5282,7867.0
2020-05-28 14:50:00,78.01,78.05,77.91,77.97,26109.0,63.5445,63.5771,63.463,63.5119,26109.0
2020-05-28 14:55:00,77.97,78.04,77.85,78.04,12046.0,63.5119,63.5689,63.4141,63.5689,12046.0
2020-05-28 15:00:00,78.02,78.19,78.0,78.05,44657.0,63.5526,63.6911,63.5363,63.5771,44657.0
2020-05-28 15:05:00,78.06,78.11,77.99,78.01,10870.0,63.5852,63.6259,63.5282,63.5445,10870.0
2020-05-28 15:10:00,78.01,78.15,77.93,78.11,29750.0,63.5445,63.6585,63.4793,63.6259,29750.0
2020-05-28 15:15:00,78.1,78.1,77.7,77.75,21408.0,63.6178,63.6178,63.292,63.3327,21408.0
2020-05-28 15:20:00,77.75,77.79,77.37,77.46,64914.0,63.3327,63.3653,63.0231,63.0965,64914.0
2020-05-28 15:25:00,77.43,77.44,77.0,77.03,54013.0,63.072,63.0802,62.7218,62.7462,54013.0
2020-05-28 15:30:00,77.04,77.15,76.9,77.11,36480.0,62.7543,62.8439,62.6403,62.8114,36480.0
2020-05-28 15:35:00,77.09,77.23,77.01,77.14,30109.0,62.7951,62.9091,62.7299,62.8358,30109.0
2020-05-28 15:40:00,77.13,77.13,76.85,76.88,69989.0,62.8277,62.8277,62.5996,62.624,69989.0
2020-05-28 15:45:00,76.86,76.88,76.5,76.53,62770.0,62.6077,62.624,62.3145,62.3389,62770.0
2020-05-28 15:50:00,76.5,76.54,76.19,76.33,157768.0,62.3145,62.3471,62.062,62.176,157768.0
2020-05-28 15:55:00,76.33,76.6,76.32,76.4,182800.0,62.176,62.3959,62.1679,62.233,182800.0
2020-05-29 09:30:00,76.31,76.31,75.53,75.66,75678.0,62.1597,62.1597,61.5243,61.6302,75678.0
2020-05-29 09:35:00,75.62,76.87,75.62,76.66,76964.0,61.5977,62.6159,61.5977,62.4448,76964.0
2020-05-29 09:40:00,76.73,76.88,76.29,76.5,49166.0,62.5018,62.624,62.1434,62.3145,49166.0
2020-05-29 09:45:00,76.43,76.55,76.16,76.42,39618.0,62.2575,62.3552,62.0375,62.2493,39618.0
2020-05-29 09:50:00,76.41,76.47,76.17,76.34,33360.0,62.2412,62.29,62.0457,62.1841,33360.0
2020-05-29 09:55:00,76.37,76.47,76.13,76.38,47370.0,62.2086,62.29,62.0131,62.2167,47370.0
2020-05-29 10:00:00,76.3,76.42,75.82,75.91,27662.0,62.1516,62.2493,61.7606,61.8339,27662.0
2020-05-29 10:05:00,75.9,76.03,75.82,75.84,68966.0,61.8257,61.9316,61.7606,61.7769,68966.0
2020-05-29 10:10:00,75.84,75.93,75.57,75.65,42051.0,61.7769,61.8502,61.5569,61.6221,42051.0
2020-05-29 10:15:00,75.65,76.36,75.58,76.31,68255.0,61.6221,62.2004,61.5651,62.1597,68255.0
2020-05-29 10:20:00,76.33,76.35,76.1,76.26,32650.0,62.176,62.1923,61.9886,62.119,32650.0
2020-05-29 10:25:00,76.25,76.33,76.02,76.12,17501.0,62.1108,62.176,61.9235,62.0049,17501.0
2020-05-29 10:30:00,76.15,76.25,75.9,75.95,56641.0,62.0294,62.1108,61.8257,61.8665,56641.0
2020-05-29 10:35:00,75.92,76.0,75.83,75.92,23028.0,61.842,61.9072,61.7687,61.842,23028.0
2020-05-29 10:40:00,75.92,76.08,75.91,76.07,13618.0,61.842,61.9724,61.8339,61.9642,13618.0
2020-05-29 10:45:00,76.1,76.11,75.88,75.94,17522.0,61.9886,61.9968,61.8094,61.8583,17522.0
2020-05-29 10:50:00,75.95,76.17,75.93,76.05,13203.0,61.8665,62.0457,61.8502,61.9479,13203.0
2020-05-29 10:55:00,76.06,76.43,76.0,76.37,15313.0,61.9561,62.2575,61.9072,62.2086,15313.0
2020-05-29 11:00:00,76.37,76.6,76.37,76.57,27037.0,62.2086,62.3959,62.2086,62.3715,27037.0
2020-05-29 11:05:00,76.58,76.92,76.57,76.8,23028.0,62.3796,62.6566,62.3715,62.5588,23028.0
2020-05-29 11:10:00,76.81,77.01,76.77,76.84,23802.0,62.567,62.7299,62.5344,62.5914,23802.0
2020-05-29 11:15:00,76.84,76.85,76.38,76.47,15829.0,62.5914,62.5996,62.2167,62.29,15829.0
2020-05-29 11:20:00,76.43,76.68,76.43,76.62,9243.0,62.2575,62.4611,62.2575,62.4122,9243.0
2020-05-29 11:25:00,76.61,76.75,76.54,76.59,18049.0,62.4041,62.5181,62.3471,62.3878,18049.0
2020-05-29 11:30:00,76.61,76.8,76.54,76.77,12516.0,62.4041,62.5588,62.3471,62.5344,12516.0
2020-05-29 11:35:00,76.78,76.94,76.72,76.77,16076.0,62.5426,62.6729,62.4937,62.5344,16076.0
2020-05-29 11:40:00,76.78,76.84,76.68,76.73,17564.0,62.5426,62.5914,62.4611,62.5018,17564.0
2020-05-29 11:45:00,76.78,76.96,76.68,76.92,17274.0,62.5426,62.6892,62.4611,62.6566,17274.0
2020-05-29 11:50:00,76.89,77.03,76.88,76.88,14935.0,62.6322,62.7462,62.624,62.624,14935.0
2020-05-29 11:55:00,76.88,77.08,76.88,77.03,52182.0,62.624,62.7869,62.624,62.7462,52182.0
2020-05-29 12:00:00,77.04,77.2,77.04,77.17,34352.0,62.7543,62.8847,62.7543,62.8602,34352.0
2020-05-29 12:05:00,77.17,77.25,77.05,77.09,19404.0,62.8602,62.9254,62.7625,62.7951,19404.0
2020-05-29 12:10:00,77.09,77.1,76.96,76.99,17662.0,62.7951,62.8032,62.6892,62.7136,17662.0
2020-05-29 12:15:00,76.98,77.07,76.87,76.95,56569.0,62.7055,62.7788,62.6159,62.681,56569.0
2020-05-29 12:20:00,76.94,77.1,76.92,76.94,21895.0,62.6729,62.8032,62.6566,62.6729,21895.0
2020-05-29 12:25:00,76.96,77.21,76.95,77.21,16479.0,62.6892,62.8928,62.681,62.8928,16479.0
2020-05-29 12:30:00,77.17,77.44,77.14,77.42,41956.0,62.8602,63.0802,62.8358,63.0639,41956.0
2020-05-29 12:35:00,77.44,77.58,77.44,77.48,49754.0,63.0802,63.1942,63.0802,63.1128,49754.0
2020-05-29 12:40:00,77.49,77.49,77.2,77.3,29955.0,63.1209,63.1209,62.8847,62.9661,29955.0
2020-05-29 12:45:00,77.28,77.33,77.17,77.33,13062.0,62.9498,62.9906,62.8602,62.9906,13062.0
2020-05-29 12:50:00,77.29,77.37,77.02,77.13,52361.0,62.958,63.0231,62.738,62.8277,52361.0
2020-05-29 12:55:00,77.12,77.5,77.11,77.39,13800.0,62.8195,63.129,62.8114,63.0394,13800.0
2020-05-29 13:00:00,77.36,77.36,77.2,77.3,15758.0,63.015,63.015,62.8847,62.9661,15758.0
2020-05-29 13:05:00,77.28,77.43,77.23,77.39,10417.0,62.9498,63.072,62.9091,63.0394,10417.0
2020-05-29 13:10:00,77.39,77.54,77.28,77.44,38684.0,63.0394,63.1616,62.9498,63.0802,38684.0
2020-05-29 13:15:00,77.47,77.65,77.47,77.59,35750.0,63.1046,63.2512,63.1046,63.2024,35750.0
2020-05-29 13:20:00,77.6,77.63,77.49,77.53,13608.0,63.2105,63.2349,63.1209,63.1535,13608.0
2020-05-29 13:25:00,77.52,77.6,77.51,77.57,10336.0,63.1453,63.2105,63.1372,63.1861,10336.0
2020-05-29 13:30:00,77.58,77.58,77.45,77.55,16747.0,63.1942,63.1942,63.0883,63.1698,16747.0
2020-05-29 13:35:00,77.52,77.53,77.4,77.46,12679.0,63.1453,63.1535,63.0476,63.0965,12679.0
2020-05-29 13:40:00,77.44,77.51,77.3,77.33,14077.0,63.0802,63.1372,62.9661,62.9906,14077.0
2020-05-29 13:45:00,77.33,77.47,77.33,77.44,14160.0,62.9906,63.1046,62.9906,63.0802,14160.0
2020-05-29 13:50:00,77.44,77.58,77.43,77.58,18306.0,63.0802,63.1942,63.072,63.1942,18306.0
2020-05-29 13:55:00,77.6,77.75,77.56,77.72,19187.0,63.2105,63.3327,63.1779,63.3082,19187.0
2020-05-29 14:00:00,77.69,77.72,77.54,77.58,17262.0,63.2838,63.3082,63.1616,63.1942,17262.0
2020-05-29 14:05:00,77.63,77.89,77.5,77.87,21836.0,63.2349,63.4467,63.129,63.4304,21836.0
2020-05-29 14:10:00,77.88,77.91,77.49,77.49,15846.0,63.4386,63.463,63.1209,63.1209,15846.0
2020-05-29 14:15:00,77.5,77.77,77.36,77.73,24597.0,63.129,63.349,63.015,63.3164,24597.0
2020-05-29 14:20:00,77.75,77.88,77.68,77.78,13922.0,63.3327,63.4386,63.2757,63.3571,13922.0
2020-05-29 14:25:00,77.74,77.95,77.74,77.91,21377.0,63.3245,63.4956,63.3245,63.463,21377.0
2020-05-29 14:30:00,77.92,77.94,77.77,77.79,15098.0,63.4712,63.4875,63.349,63.3653,15098.0
2020-05-29 14:35:00,77.75,77.83,77.51,77.59,9805.0,63.3327,63.3978,63.1372,63.2024,9805.0
2020-05-29 14:40:00,77.59,77.61,77.49,77.58,16943.0,63.2024,63.2186,63.1209,63.1942,16943.0
2020-05-29 14:45:00,77.62,77.74,77.32,77.4,24399.0,63.2268,63.3245,62.9824,63.0476,24399.0
2020-05-29 14:50:00,77.42,77.43,76.71,77.19,60221.0,63.0639,63.072,62.4855,62.8765,60221.0
2020-05-29 14:55:00,77.18,78.23,77.15,78.22,26750.0,62.8684,63.7237,62.8439,63.7155,26750.0
2020-05-29 15:00:00,78.25,78.71,78.21,78.58,52615.0,63.74,64.1147,63.7074,64.0088,52615.0
2020-05-29 15:05:00,78.65,78.65,78.06,78.06,20440.0,64.0658,64.0658,63.5852,63.5852,20440.0
2020-05-29 15:10:00,78.1,78.24,77.88,77.91,76353.0,63.6178,63.7318,63.4386,63.463,76353.0
2020-05-29 15:15:00,77.95,77.97,77.64,77.75,25743.0,63.4956,63.5119,63.2431,63.3327,25743.0
2020-05-29 15:20:00,77.73,77.95,77.72,77.87,14983.0,63.3164,63.4956,63.3082,63.4304,14983.0
2020-05-29 15:25:00,77.85,77.88,77.5,77.53,29988.0,63.4141,63.4386,63.129,63.1535,29988.0
2020-05-29 15:30:00,77.53,77.66,77.44,77.55,26200.0,63.1535,63.2594,63.0802,63.1698,26200.0
2020-05-29 15:35:00,77.56,77.77,77.36,77.76,54597.0,63.1779,63.349,63.015,63.3408,54597.0
2020-05-29 15:40:00,77.77,77.79,77.63,77.7,41799.0,63.349,63.3653,63.2349,63.292,41799.0
2020-05-29 15:45:00,77.7,77.71,77.46,77.61,54587.0,63.292,63.3001,63.0965,63.2186,54587.0
2020-05-29 15:50:00,77.63,78.28,77.44,78.25,84992.0,63.2349,63.7644,63.0802,63.74,84992.0
2020-05-29 15:55:00,78.25,78.42,78.09,78.09,203767.0,63.74,63.8784,63.6096,63.6096,203767.0
2020-06-01 09:30:00,77.02,77.93,76.07,76.23,143076.0,62.738,63.4793,61.9642,62.0945,143076.0
2020-06-01 09:35:00,76.26,76.64,76.09,76.36,70682.0,62.119,62.4285,61.9805,62.2004,70682.0
2020-06-01 09:40:00,76.36,76.87,76.21,76.77,78785.0,62.2004,62.6159,62.0782,62.5344,78785.0
2020-06-01 09:45:00,76.76,77.23,76.75,76.95,54939.0,62.5263,62.9091,62.5181,62.681,54939.0
2020-06-01 09:50:00,77.03,77.27,76.94,76.98,71201.0,62.7462,62.9417,62.6729,62.7055,71201.0
2020-06-01 09:55:00,76.94,76.99,76.55,76.97,55048.0,62.6729,62.7136,62.3552,62.6973,55048.0
2020-06-01 10:00:00,77.0,77.24,76.88,77.05,63792.0,62.7218,62.9173,62.624,62.7625,63792.0
2020-06-01 10:05:00,77.02,77.44,76.97,77.39,39713.0,62.738,63.0802,62.6973,63.0394,39713.0
2020-06-01 10:10:00,77.42,77.77,77.38,77.72,22538.0,63.0639,63.349,63.0313,63.3082,22538.0
2020-06-01 10:15:00,77.72,77.87,77.63,77.86,21738.0,63.3082,63.4304,63.2349,63.4223,21738.0
2020-06-01 10:20:00,77.89,77.99,77.76,77.76,13974.0,63.4467,63.5282,63.3408,63.3408,13974.0
2020-06-01 10:25:00,77.82,77.95,77.76,77.94,17697.0,63.3897,63.4956,63.3408,63.4875,17697.0
2020-06-01 10:30:00,77.94,77.97,77.71,77.73,26471.0,63.4875,63.5119,63.3001,63.3164,26471.0
2020-06-01 10:35:00,77.76,77.85,77.58,77.58,35885.0,63.3408,63.4141,63.1942,63.1942,35885.0
2020-06-01 10:40:00,77.56,77.59,77.44,77.56,21205.0,63.1779,63.2024,63.0802,63.1779,21205.0
2020-06-01 10:45:00,77.53,77.54,77.2,77.3,11235.0,63.1535,63.1616,62.8847,62.9661,11235.0
2020-06-01 10:50:00,77.31,77.33,77.04,77.29,15995.0,62.9743,62.9906,62.7543,62.958,15995.0
2020-06-01 10:55:00,77.29,77.46,77.28,77.34,9942.0,62.958,63.0965,62.9498,62.9987,9942.0
2020-06-01 11:00:00,77.31,77.35,77.16,77.2,8313.0,62.9743,63.0069,62.8521,62.8847,8313.0
2020-06-01 11:05:00,77.15,77.32,77.14,77.14,12126.0,62.8439,62.9824,62.8358,62.8358,12126.0
2020-06-01 11:10:00,77.17,77.44,77.08,77.42,16148.0,62.8602,63.0802,62.7869,63.0639,16148.0
2020-06-01 11:15:00,77.44,77.62,77.4,77.62,11821.0,63.0802,63.2268,63.0476,63.2268,11821.0
2020-06-01 11:20:00,77.6,77.6,77.46,77.5,8517.0,63.2105,63.2105,63.0965,63.129,8517.0
2020-06-01 11:25:00,77.46,77.49,77.31,77.39,59796.0,63.0965,63.1209,62.9743,63.0394,59796.0
2020-06-01 11:30:00,77.39,77.41,77.27,77.27,25787.0,63.0394,63.0557,62.9417,62.9417,25787.0
2020-06-01 11:35:00,77.28,77.33,77.19,77.21,16004.0,62.9498,62.9906,62.8765,62.8928,16004.0
2020-06-01 11:40:00,77.23,77.25,76.97,77.0,9493.0,62.9091,62.9254,62.6973,62.7218,9493.0
2020-06-01 11:45:00,77.01,77.1,76.97,77.05,13287.0,62.7299,62.8032,62.6973,62.7625,13287.0
2020-06-01 11:50:00,77.05,77.35,76.99,77.24,10088.0,62.7625,63.0069,62.7136,62.9173,10088.0
2020-06-01 11:55:00,77.24,77.35,77.24,77.31,4104.0,62.9173,63.0069,62.9173,62.9743,4104.0
2020-06-01 12:00:00,77.28,77.37,77.14,77.34,15000.0,62.9498,63.0231,62.8358,62.9987,15000.0
2020-06-01 12:05:00,77.36,77.5,77.36,77.41,6774.0,63.015,63.129,63.015,63.0557,6774.0
2020-06-01 12:10:00,77.42,77.45,77.37,77.45,8689.0,63.0639,63.0883,63.0231,63.0883,8689.0
2020-06-01 12:15:00,77.43,77.64,77.4,77.64,8592.0,63.072,63.2431,63.0476,63.2431,8592.0
2020-06-01 12:20:00,77.67,77.7,77.61,77.69,5215.0,63.2675,63.292,63.2186,63.2838,5215.0
2020-06-01 12:25:00,77.66,77.66,77.52,77.58,4840.0,63.2594,63.2594,63.1453,63.1942,4840.0
2020-06-01 12:30:00,77.6,77.75,77.6,77.68,6773.0,63.2105,63.3327,63.2105,63.2757,6773.0
2020-06-01 12:35:00,77.69,77.73,77.63,77.71,10272.0,63.2838,63.3164,63.2349,63.3001,10272.0
2020-06-01 12:40:00,77.73,77.75,77.53,77.55,7336.0,63.3164,63.3327,63.1535,63.1698,7336.0
2020-06-01 12:45:00,77.51,77.61,77.49,77.58,7528.0,63.1372,63.2186,63.1209,63.1942,7528.0
2020-06-01 12:50:00,77.54,77.57,77.45,77.56,5347.0,63.1616,63.1861,63.0883,63.1779,5347.0
2020-06-01 12:55:00,77.58,77.65,77.5,77.63,6508.0,63.1942,63.2512,63.129,63.2349,6508.0
2020-06-01 13:00:00,77.67,77.74,77.61,77.7,6997.0,63.2675,63.3245,63.2186,63.292,6997.0
2020-06-01 13:05:00,77.69,77.83,77.67,77.74,6055.0,63.2838,63.3978,63.2675,63.3245,6055.0
2020-06-01 13:10:00,77.77,77.79,77.66,77.66,6423.0,63.349,63.3653,63.2594,63.2594,6423.0
2020-06-01 13:15:00,77.66,77.69,77.58,77.64,5479.0,63.2594,63.2838,63.1942,63.2431,5479.0
2020-06-01 13:20:00,77.62,77.68,77.56,77.67,12516.0,63.2268,63.2757,63.1779,63.2675,12516.0
2020-06-01 13:25:00,77.67,77.77,77.67,77.71,4708.0,63.2675,63.349,63.2675,63.3001,4708.0
2020-06-01 13:30:00,77.67,77.67,77.57,77.58,3613.0,63.2675,63.2675,63.1861,63.1942,3613.0
2020-06-01 13:35:00,77.6,77.7,77.56,77.7,7666.0,63.2105,63.292,63.1779,63.292,7666.0
2020-06-01 13:40:00,77.68,77.77,77.68,77.7,6695.0,63.2757,63.349,63.2757,63.292,6695.0
2020-06-01 13:45:00,77.67,77.69,77.64,77.68,4506.0,63.2675,63.2838,63.2431,63.2757,4506.0
2020-06-01 13:50:00,77.67,77.84,77.65,77.84,9578.0,63.2675,63.406,63.2512,63.406,9578.0
2020-06-01 13:55:00,77.82,77.82,77.68,77.73,9626.0,63.3897,63.3897,63.2757,63.3164,9626.0
2020-06-01 14:00:00,77.74,77.79,77.66,77.79,10241.0,63.3245,63.3653,63.2594,63.3653,10241.0
2020-06-01 14:05:00,77.78,77.92,77.78,77.81,20935.0,63.3571,63.4712,63.3571,63.3816,20935.0
2020-06-01 14:10:00,77.84,77.85,77.68,77.69,7771.0,63.406,63.4141,63.2757,63.2838,7771.0
2020-06-01 14:15:00,77.67,77.68,77.59,77.66,6105.0,63.2675,63.2757,63.2024,63.2594,6105.0
2020-06-01 14:20:00,77.64,77.67,77.6,77.61,11283.0,63.2431,63.2675,63.2105,63.2186,11283.0
2020-06-01 14:25:00,77.61,77.62,77.23,77.23,16210.0,63.2186,63.2268,62.9091,62.9091,16210.0
2020-06-01 14:30:00,77.27,77.49,77.22,77.32,80729.0,62.9417,63.1209,62.901,62.9824,80729.0
2020-06-01 14:35:00,77.33,77.35,77.25,77.32,7720.0,62.9906,63.0069,62.9254,62.9824,7720.0
2020-06-01 14:40:00,77.31,77.31,77.19,77.2,5700.0,62.9743,62.9743,62.8765,62.8847,5700.0
2020-06-01 14:45:00,77.2,77.31,77.17,77.3,8656.0,62.8847,62.9743,62.8602,62.9661,8656.0
2020-06-01 14:50:00,77.29,77.31,77.23,77.29,9515.0,62.958,62.9743,62.9091,62.958,9515.0
2020-06-01 14:55:00,77.29,77.42,77.27,77.41,11989.0,62.958,63.0639,62.9417,63.0557,11989.0
2020-06-01 15:00:00,77.41,77.56,77.38,77.48,12823.0,63.0557,63.1779,63.0313,63.1128,12823.0
2020-06-01 15:05:00,77.47,77.49,77.41,77.45,17090.0,63.1046,63.1209,63.0557,63.0883,17090.0
2020-06-01 15:10:00,77.45,77.48,77.36,77.39,8854.0,63.0883,63.1128,63.015,63.0394,8854.0
2020-06-01 15:15:00,77.39,77.49,77.31,77.48,10526.0,63.0394,63.1209,62.9743,63.1128,10526.0
2020-06-01 15:20:00,77.48,77.48,77.19,77.23,15369.0,63.1128,63.1128,62.8765,62.9091,15369.0
2020-06-01 15:25:00,77.25,77.41,77.22,77.37,9507.0,62.9254,63.0557,62.901,63.0231,9507.0
2020-06-01 15:30:00,77.36,77.46,77.3,77.46,15732.0,63.015,63.0965,62.9661,63.0965,15732.0
2020-06-01 15:35:00,77.45,77.52,77.37,77.41,19635.0,63.0883,63.1453,63.0231,63.0557,19635.0
2020-06-01 15:40:00,77.4,77.46,77.32,77.46,20257.0,63.0476,63.0965,62.9824,63.0965,20257.0
2020-06-01 15:45:00,77.45,77.5,77.32,77.35,57461.0,63.0883,63.129,62.9824,63.0069,57461.0
2020-06-01 15:50:00,77.33,77.54,77.3,77.37,44905.0,62.9906,63.1616,62.9661,63.0231,44905.0
2020-06-01 15:55:00,77.37,77.58,77.37,77.5,79151.0,63.0231,63.1942,63.0231,63.129,79151.0
2020-06-02 09:30:00,77.47,78.4,77.39,78.4,79888.0,63.1046,63.8622,63.0394,63.8622,79888.0
2020-06-02 09:35:00,78.4,78.46,77.89,78.06,25289.0,63.8622,63.911,63.4467,63.5852,25289.0
2020-06-02 09:40:00,78.06,78.14,77.85,78.04,19589.0,63.5852,63.6504,63.4141,63.5689,19589.0
2020-06-02 09:45:00,78.04,78.09,77.38,77.62,28627.0,63.5689,63.6096,63.0313,63.2268,28627.0
2020-06-02 09:50:00,77.57,78.08,77.51,78.07,21700.0,63.1861,63.6015,63.1372,63.5933,21700.0
2020-06-02 09:55:00,78.06,78.13,77.88,78.01,26839.0,63.5852,63.6422,63.4386,63.5445,26839.0
2020-06-02 10:00:00,78.02,78.14,77.95,78.08,14632.0,63.5526,63.6504,63.4956,63.6015,14632.0
2020-06-02 10:05:00,78.1,78.32,78.07,78.31,22001.0,63.6178,63.797,63.5933,63.7888,22001.0
2020-06-02 10:10:00,78.31,78.66,78.31,78.51,54282.0,63.7888,64.0739,63.7888,63.9518,54282.0
2020-06-02 10:15:00,78.53,78.74,78.48,78.74,39913.0,63.968,64.1391,63.9273,64.1391,39913.0
2020-06-02 10:20:00,78.8,78.86,78.73,78.77,15331.0,64.188,64.2369,64.131,64.1635,15331.0
2020-06-02 10:25:00,78.78,78.93,78.75,78.93,16582.0,64.1717,64.2939,64.1473,64.2939,16582.0
2020-06-02 10:30:00,78.93,79.02,78.78,78.87,44459.0,64.2939,64.3672,64.1717,64.245,44459.0
2020-06-02 10:35:00,78.89,79.01,78.84,78.84,24608.0,64.2613,64.359,64.2206,64.2206,24608.0
2020-06-02 10:40:00,78.87,78.96,78.78,78.85,24298.0,64.245,64.3183,64.1717,64.2287,24298.0
2020-06-02 10:45:00,78.84,78.88,78.6,78.74,19448.0,64.2206,64.2531,64.0251,64.1391,19448.0
2020-06-02 10:50:00,78.7,78.83,78.61,78.83,14066.0,64.1065,64.2124,64.0332,64.2124,14066.0
2020-06-02 10:55:00,78.82,79.05,78.78,78.96,25502.0,64.2043,64.3916,64.1717,64.3183,25502.0
2020-06-02 11:00:00,78.95,79.08,78.78,78.89,22058.0,64.3102,64.4161,64.1717,64.2613,22058.0
2020-06-02 11:05:00,78.88,78.93,78.69,78.7,19876.0,64.2531,64.2939,64.0984,64.1065,19876.0
2020-06-02 11:10:00,78.69,78.74,78.6,78.6,19821.0,64.0984,64.1391,64.0251,64.0251,19821.0
2020-06-02 11:15:00,78.57,78.89,78.57,78.89,27889.0,64.0006,64.2613,64.0006,64.2613,27889.0
2020-06-02 11:20:00,78.91,79.04,78.91,78.98,17239.0,64.2776,64.3835,64.2776,64.3346,17239.0
2020-06-02 11:25:00,78.94,79.07,78.92,78.92,21930.0,64.302,64.4079,64.2857,64.2857,21930.0
2020-06-02 11:30:00,78.9,79.0,78.86,78.98,17937.0,64.2694,64.3509,64.2369,64.3346,17937.0
2020-06-02 11:35:00,79.0,79.15,78.94,79.11,34185.0,64.3509,64.4731,64.302,64.4405,34185.0
2020-06-02 11:40:00,79.12,79.3,79.12,79.23,23250.0,64.4486,64.5953,64.4486,64.5382,23250.0
2020-06-02 11:45:00,79.23,79.24,79.14,79.14,18643.0,64.5382,64.5464,64.4649,64.4649,18643.0
2020-06-02 11:50:00,79.12,79.13,78.96,79.05,16982.0,64.4486,64.4568,64.3183,64.3916,16982.0
2020-06-02 11:55:00,79.05,79.2,79.04,79.18,13525.0,64.3916,64.5138,64.3835,64.4975,13525.0
2020-06-02 12:00:00,79.18,79.3,79.13,79.19,20598.0,64.4975,64.5953,64.4568,64.5057,20598.0
2020-06-02 12:05:00,79.24,79.4,79.23,79.38,19886.0,64.5464,64.6767,64.5382,64.6604,19886.0
2020-06-02 12:10:00,79.39,79.43,79.34,79.37,21442.0,64.6686,64.7012,64.6278,64.6523,21442.0
2020-06-02 12:15:00,79.37,79.48,79.37,79.44,11485.0,64.6523,64.7419,64.6523,64.7093,11485.0
2020-06-02 12:20:00,79.43,79.47,79.3,79.31,11708.0,64.7012,64.7337,64.5953,64.6034,11708.0
2020-06-02 12:25:00,79.32,79.44,79.32,79.44,15212.0,64.6116,64.7093,64.6116,64.7093,15212.0
2020-06-02 12:30:00,79.44,79.44,79.27,79.31,17129.0,64.7093,64.7093,64.5708,64.6034,17129.0
2020-06-02 12:35:00,79.31,79.46,79.31,79.4,14934.0,64.6034,64.7256,64.6034,64.6767,14934.0
2020-06-02 12:40:00,79.39,79.5,79.33,79.45,15072.0,64.6686,64.7582,64.6197,64.7174,15072.0
2020-06-02 12:45:00,79.45,79.5,79.3,79.32,10064.0,64.7174,64.7582,64.5953,64.6116,10064.0
2020-06-02 12:50:00,79.33,79.38,79.31,79.34,12906.0,64.6197,64.6604,64.6034,64.6278,12906.0
2020-06-02 12:55:00,79.34,79.37,79.27,79.31,13007.0,64.6278,64.6523,64.5708,64.6034,13007.0
2020-06-02 13:00:00,79.31,79.51,79.26,79.49,18007.0,64.6034,64.7663,64.5627,64.75,18007.0
2020-06-02 13:05:00,79.51,79.61,79.5,79.6,16884.0,64.7663,64.8478,64.7582,64.8396,16884.0
2020-06-02 13:10:00,79.59,79.7,79.59,79.7,18921.0,64.8315,64.9211,64.8315,64.9211,18921.0
2020-06-02 13:15:00,79.7,79.74,79.61,79.7,15247.0,64.9211,64.9537,64.8478,64.9211,15247.0
2020-06-02 13:20:00,79.7,79.73,79.63,79.66,9454.0,64.9211,64.9455,64.8641,64.8885,9454.0
2020-06-02 13:25:00,79.66,79.71,79.53,79.56,11040.0,64.8885,64.9292,64.7826,64.8071,11040.0
2020-06-02 13:30:00,79.55,79.56,79.46,79.56,13017.0,64.7989,64.8071,64.7256,64.8071,13017.0
2020-06-02 13:35:00,79.58,79.75,79.57,79.71,10199.0,64.8233,64.9618,64.8152,64.9292,10199.0
2020-06-02 13:40:00,79.7,79.8,79.69,79.78,15641.0,64.9211,65.0025,64.9129,64.9863,15641.0
2020-06-02 13:45:00,79.76,79.9,79.76,79.89,21147.0,64.97,65.084,64.97,65.0759,21147.0
2020-06-02 13:50:00,79.9,79.9,79.8,79.88,17782.0,65.084,65.084,65.0025,65.0677,17782.0
2020-06-02 13:55:00,79.89,79.99,79.85,79.98,19977.0,65.0759,65.1573,65.0433,65.1492,19977.0
2020-06-02 14:00:00,79.98,80.03,79.89,80.03,37993.0,65.1492,65.1899,65.0759,65.1899,37993.0
2020-06-02 14:05:00,80.04,80.04,79.74,79.81,17499.0,65.198,65.198,64.9537,65.0107,17499.0
2020-06-02 14:10:00,79.82,79.98,79.82,79.98,13122.0,65.0188,65.1492,65.0188,65.1492,13122.0
2020-06-02 14:15:00,79.97,80.07,79.87,80.07,13049.0,65.141,65.2225,65.0596,65.2225,13049.0
2020-06-02 14:20:00,80.06,80.12,80.04,80.09,14180.0,65.2143,65.2632,65.198,65.2388,14180.0
2020-06-02 14:25:00,80.08,80.1,79.97,80.01,13362.0,65.2306,65.2469,65.141,65.1736,13362.0
2020-06-02 14:30:00,80.0,80.01,79.81,79.88,27726.0,65.1655,65.1736,65.0107,65.0677,27726.0
2020-06-02 14:35:00,79.88,79.98,79.86,79.96,13725.0,65.0677,65.1492,65.0514,65.1329,13725.0
2020-06-02 14:40:00,79.97,80.2,79.97,80.17,19799.0,65.141,65.3284,65.141,65.3039,19799.0
2020-06-02 14:45:00,80.18,80.28,80.13,80.28,24040.0,65.3121,65.3935,65.2714,65.3935,24040.0
2020-06-02 14:50:00,80.28,80.37,80.23,80.28,20484.0,65.3935,65.4669,65.3528,65.3935,20484.0
2020-06-02 14:55:00,80.32,80.39,80.29,80.3,18306.0,65.4261,65.4831,65.4017,65.4098,18306.0
2020-06-02 15:00:00,80.33,80.38,80.07,80.14,18106.0,65.4343,65.475,65.2225,65.2795,18106.0
2020-06-02 15:05:00,80.14,80.2,79.86,79.88,24613.0,65.2795,65.3284,65.0514,65.0677,24613.0
2020-06-02 15:10:00,79.84,80.01,79.84,79.96,16714.0,65.0351,65.1736,65.0351,65.1329,16714.0
2020-06-02 15:15:00,79.97,79.99,79.85,79.97,45973.0,65.141,65.1573,65.0433,65.141,45973.0
2020-06-02 15:20:00,79.95,80.09,79.93,80.04,28178.0,65.1247,65.2388,65.1084,65.198,28178.0
2020-06-02 15:25:00,80.04,80.04,79.81,79.93,28963.0,65.198,65.198,65.0107,65.1084,28963.0
2020-06-02 15:30:00,79.94,80.05,79.87,80.04,42272.0,65.1166,65.2062,65.0596,65.198,42272.0
2020-06-02 15:35:00,80.04,80.25,80.03,80.18,41611.0,65.198,65.3691,65.1899,65.3121,41611.0
2020-06-02 15:40:00,80.19,80.19,79.99,80.09,43419.0,65.3202,65.3202,65.1573,65.2388,43419.0
2020-06-02 15:45:00,80.08,80.3,80.06,80.3,62082.0,65.2306,65.4098,65.2143,65.4098,62082.0
2020-06-02 15:50:00,80.3,80.5,80.26,80.46,90797.0,65.4098,65.5727,65.3773,65.5402,90797.0
2020-06-02 15:55:00,80.46,80.55,80.35,80.55,139126.0,65.5402,65.6135,65.4506,65.6135,139126.0
2020-06-03 09:30:00,81.6,82.34,81.08,82.11,80509.0,66.4688,67.0716,66.0452,66.8842,80509.0
2020-06-03 09:35:00,82.02,82.24,81.52,81.56,62307.0,66.8109,66.9901,66.4036,66.4362,62307.0
2020-06-03 09:40:00,81.59,81.61,81.09,81.26,26273.0,66.4606,66.4769,66.0533,66.1918,26273.0
2020-06-03 09:45:00,81.23,81.31,81.02,81.06,16226.0,66.1674,66.2325,65.9963,66.0289,16226.0
2020-06-03 09:50:00,81.1,81.25,81.06,81.17,27290.0,66.0615,66.1837,66.0289,66.1185,27290.0
2020-06-03 09:55:00,81.19,81.26,81.1,81.14,18872.0,66.1348,66.1918,66.0615,66.0941,18872.0
2020-06-03 10:00:00,81.14,81.4,81.04,81.37,19081.0,66.0941,66.3059,66.0126,66.2814,19081.0
2020-06-03 10:05:00,81.31,81.49,81.27,81.36,15029.0,66.2325,66.3792,66.2,66.2733,15029.0
2020-06-03 10:10:00,81.3,81.45,81.24,81.38,36373.0,66.2244,66.3466,66.1755,66.2896,36373.0
2020-06-03 10:15:00,81.4,81.49,81.24,81.39,24044.0,66.3059,66.3792,66.1755,66.2977,24044.0
2020-06-03 10:20:00,81.41,81.54,81.26,81.3,17854.0,66.314,66.4199,66.1918,66.2244,17854.0
2020-06-03 10:25:00,81.26,81.36,81.19,81.34,13126.0,66.1918,66.2733,66.1348,66.257,13126.0
2020-06-03 10:30:00,81.34,81.45,81.25,81.4,27362.0,66.257,66.3466,66.1837,66.3059,27362.0
2020-06-03 10:35:00,81.36,81.6,81.35,81.58,38842.0,66.2733,66.4688,66.2651,66.4525,38842.0
2020-06-03 10:40:00,81.52,81.69,81.5,81.5,31755.0,66.4036,66.5421,66.3873,66.3873,31755.0
2020-06-03 10:45:00,81.51,81.65,81.47,81.58,12895.0,66.3955,66.5095,66.3629,66.4525,12895.0
2020-06-03 10:50:00,81.6,81.72,81.6,81.66,18541.0,66.4688,66.5665,66.4688,66.5176,18541.0
2020-06-03 10:55:00,81.65,81.74,81.54,81.59,13079.0,66.5095,66.5828,66.4199,66.4606,13079.0
2020-06-03 11:00:00,81.59,81.71,81.57,81.65,18536.0,66.4606,66.5584,66.4443,66.5095,18536.0
2020-06-03 11:05:00,81.66,81.97,81.65,81.93,14643.0,66.5176,66.7702,66.5095,66.7376,14643.0
2020-06-03 11:10:00,81.93,81.97,81.74,81.78,18881.0,66.7376,66.7702,66.5828,66.6154,18881.0
2020-06-03 11:15:00,81.76,81.88,81.74,81.74,12405.0,66.5991,66.6969,66.5828,66.5828,12405.0
2020-06-03 11:20:00,81.74,81.78,81.62,81.66,15111.0,66.5828,66.6154,66.4851,66.5176,15111.0
2020-06-03 11:25:00,81.65,81.65,81.43,81.48,16493.0,66.5095,66.5095,66.3303,66.371,16493.0
2020-06-03 11:30:00,81.49,81.7,81.42,81.67,15390.0,66.3792,66.5502,66.3221,66.5258,15390.0
2020-06-03 11:35:00,81.67,81.78,81.59,81.72,13019.0,66.5258,66.6154,66.4606,66.5665,13019.0
2020-06-03 11:40:00,81.71,81.72,81.32,81.33,9215.0,66.5584,66.5665,66.2407,66.2488,9215.0
2020-06-03 11:45:00,81.35,81.39,81.18,81.27,18976.0,66.2651,66.2977,66.1267,66.2,18976.0
2020-06-03 11:50:00,81.24,81.38,81.16,81.38,28527.0,66.1755,66.2896,66.1104,66.2896,28527.0
2020-06-03 11:55:00,81.37,81.5,81.29,81.34,13481.0,66.2814,66.3873,66.2163,66.257,13481.0
2020-06-03 12:00:00,81.27,81.38,81.2,81.21,9583.0,66.2,66.2896,66.1429,66.1511,9583.0
2020-06-03 12:05:00,81.25,81.35,81.23,81.24,12345.0,66.1837,66.2651,66.1674,66.1755,12345.0
2020-06-03 12:10:00,81.26,81.48,81.26,81.47,43774.0,66.1918,66.371,66.1918,66.3629,43774.0
2020-06-03 12:15:00,81.45,81.63,81.45,81.54,25464.0,66.3466,66.4932,66.3466,66.4199,25464.0
2020-06-03 12:20:00,81.57,81.57,81.32,81.41,11015.0,66.4443,66.4443,66.2407,66.314,11015.0
2020-06-03 12:25:00,81.41,81.71,81.41,81.7,22216.0,66.314,66.5584,66.314,66.5502,22216.0
2020-06-03 12:30:00,81.71,81.8,81.71,81.76,13403.0,66.5584,66.6317,66.5584,66.5991,13403.0
2020-06-03 12:35:00,81.75,81.77,81.64,81.69,10860.0,66.591,66.6072,66.5014,66.5421,10860.0
2020-06-03 12:40:00,81.7,81.77,81.61,81.67,20325.0,66.5502,66.6072,66.4769,66.5258,20325.0
2020-06-03 12:45:00,81.66,81.67,81.51,81.53,20060.0,66.5176,66.5258,66.3955,66.4118,20060.0
2020-06-03 12:50:00,81.52,81.63,81.5,81.59,21716.0,66.4036,66.4932,66.3873,66.4606,21716.0
2020-06-03 12:55:00,81.62,81.67,81.57,81.6,38296.0,66.4851,66.5258,66.4443,66.4688,38296.0
2020-06-03 13:00:00,81.64,81.71,81.51,81.61,24766.0,66.5014,66.5584,66.3955,66.4769,24766.0
2020-06-03 13:05:00,81.59,81.6,81.5,81.55,10773.0,66.4606,66.4688,66.3873,66.428,10773.0
2020-06-03 13:10:00,81.51,81.64,81.49,81.59,13694.0,66.3955,66.5014,66.3792,66.4606,13694.0
2020-06-03 13:15:00,81.59,81.62,81.53,81.59,23072.0,66.4606,66.4851,66.4118,66.4606,23072.0
2020-06-03 13:20:00,81.6,81.72,81.59,81.68,24056.0,66.4688,66.5665,66.4606,66.5339,24056.0
2020-06-03 13:25:00,81.68,81.83,81.65,81.79,7507.0,66.5339,66.6561,66.5095,66.6235,7507.0
2020-06-03 13:30:00,81.79,81.85,81.71,81.81,6299.0,66.6235,66.6724,66.5584,66.6398,6299.0
2020-06-03 13:35:00,81.8,81.82,81.72,81.75,5064.0,66.6317,66.648,66.5665,66.591,5064.0
2020-06-03 13:40:00,81.76,81.81,81.74,81.77,9281.0,66.5991,66.6398,66.5828,66.6072,9281.0
2020-06-03 13:45:00,81.76,81.78,81.68,81.7,6354.0,66.5991,66.6154,66.5339,66.5502,6354.0
2020-06-03 13:50:00,81.69,81.8,81.63,81.8,11372.0,66.5421,66.6317,66.4932,66.6317,11372.0
2020-06-03 13:55:00,81.84,81.93,81.83,81.92,10217.0,66.6643,66.7376,66.6561,66.7294,10217.0
2020-06-03 14:00:00,81.91,82.13,81.9,82.06,22161.0,66.7213,66.9005,66.7131,66.8435,22161.0
2020-06-03 14:05:00,82.04,82.06,81.94,81.98,9983.0,66.8272,66.8435,66.7457,66.7783,9983.0
2020-06-03 14:10:00,81.98,82.01,81.94,81.97,9407.0,66.7783,66.8027,66.7457,66.7702,9407.0
2020-06-03 14:15:00,81.97,82.04,81.95,82.04,8837.0,66.7702,66.8272,66.7539,66.8272,8837.0
2020-06-03 14:20:00,82.03,82.08,81.98,82.0,16715.0,66.819,66.8598,66.7783,66.7946,16715.0
2020-06-03 14:25:00,82.0,82.08,81.98,81.98,19788.0,66.7946,66.8598,66.7783,66.7783,19788.0
2020-06-03 14:30:00,82.0,82.18,81.94,82.15,20744.0,66.7946,66.9412,66.7457,66.9168,20744.0
2020-06-03 14:35:00,82.15,82.25,82.15,82.18,10416.0,66.9168,66.9982,66.9168,66.9412,10416.0
2020-06-03 14:40:00,82.18,82.25,82.13,82.24,16118.0,66.9412,66.9982,66.9005,66.9901,16118.0
2020-06-03 14:45:00,82.24,82.35,82.24,82.34,15137.0,66.9901,67.0797,66.9901,67.0716,15137.0
2020-06-03 14:50:00,82.32,82.36,82.24,82.26,13316.0,67.0553,67.0878,66.9901,67.0064,13316.0
2020-06-03 14:55:00,82.22,82.33,82.16,82.24,15674.0,66.9738,67.0634,66.9249,66.9901,15674.0
2020-06-03 15:00:00,82.23,82.27,82.12,82.27,14243.0,66.9819,67.0145,66.8923,67.0145,14243.0
2020-06-03 15:05:00,82.26,82.38,82.23,82.31,16276.0,67.0064,67.1041,66.9819,67.0471,16276.0
2020-06-03 15:10:00,82.31,82.33,82.15,82.21,14480.0,67.0471,67.0634,66.9168,66.9657,14480.0
2020-06-03 15:15:00,82.2,82.27,82.12,82.25,30776.0,66.9575,67.0145,66.8923,66.9982,30776.0
2020-06-03 15:20:00,82.27,82.28,82.07,82.19,30297.0,67.0145,67.0227,66.8516,66.9494,30297.0
2020-06-03 15:25:00,82.18,82.26,82.15,82.25,17812.0,66.9412,67.0064,66.9168,66.9982,17812.0
2020-06-03 15:30:00,82.23,82.23,82.12,82.18,16244.0,66.9819,66.9819,66.8923,66.9412,16244.0
2020-06-03 15:35:00,82.17,82.26,82.05,82.25,45098.0,66.9331,67.0064,66.8353,66.9982,45098.0
2020-06-03 15:40:00,82.25,82.44,82.24,82.36,36546.0,66.9982,67.153,66.9901,67.0878,36546.0
2020-06-03 15:45:00,82.37,82.37,82.19,82.33,38969.0,67.096,67.096,66.9494,67.0634,38969.0
2020-06-03 15:50:00,82.36,82.39,82.21,82.26,56456.0,67.0878,67.1123,66.9657,67.0064,56456.0
2020-06-03 15:55:00,82.26,82.27,81.92,82.23,142668.0,67.0064,67.0145,66.7294,66.9819,142668.0
2020-06-04 09:30:00,81.66,82.17,81.64,82.12,39736.0,66.5176,66.9331,66.5014,66.8923,39736.0
2020-06-04 09:35:00,82.16,82.31,81.64,81.64,10447.0,66.9249,67.0471,66.5014,66.5014,10447.0
2020-06-04 09:40:00,81.64,81.96,81.58,81.96,35036.0,66.5014,66.762,66.4525,66.762,35036.0
2020-06-04 09:45:00,81.88,81.93,81.63,81.65,19407.0,66.6969,66.7376,66.4932,66.5095,19407.0
2020-06-04 09:50:00,81.67,81.9,81.55,81.83,20165.0,66.5258,66.7131,66.428,66.6561,20165.0
2020-06-04 09:55:00,81.8,81.81,81.62,81.67,19195.0,66.6317,66.6398,66.4851,66.5258,19195.0
2020-06-04 10:00:00,81.67,81.78,81.58,81.61,20275.0,66.5258,66.6154,66.4525,66.4769,20275.0
2020-06-04 10:05:00,81.67,81.67,81.38,81.56,18095.0,66.5258,66.5258,66.2896,66.4362,18095.0
2020-06-04 10:10:00,81.54,81.6,81.35,81.5,28937.0,66.4199,66.4688,66.2651,66.3873,28937.0
2020-06-04 10:15:00,81.48,81.71,81.48,81.7,20208.0,66.371,66.5584,66.371,66.5502,20208.0
2020-06-04 10:20:00,81.67,81.71,81.55,81.64,16427.0,66.5258,66.5584,66.428,66.5014,16427.0
2020-06-04 10:25:00,81.64,81.84,81.53,81.8,12535.0,66.5014,66.6643,66.4118,66.6317,12535.0
2020-06-04 10:30:00,81.9,82.13,81.84,82.02,10613.0,66.7131,66.9005,66.6643,66.8109,10613.0
2020-06-04 10:35:00,82.07,82.07,81.77,81.86,15110.0,66.8516,66.8516,66.6072,66.6806,15110.0
2020-06-04 10:40:00,81.88,81.93,81.74,81.74,38493.0,66.6969,66.7376,66.5828,66.5828,38493.0
2020-06-04 10:45:00,81.74,81.81,81.56,81.8,25662.0,66.5828,66.6398,66.4362,66.6317,25662.0
2020-06-04 10:50:00,81.81,81.93,81.74,81.88,13399.0,66.6398,66.7376,66.5828,66.6969,13399.0
2020-06-04 10:55:00,81.82,81.87,81.76,81.82,14075.0,66.648,66.6887,66.5991,66.648,14075.0
2020-06-04 11:00:00,81.79,81.82,81.55,81.69,7858.0,66.6235,66.648,66.428,66.5421,7858.0
2020-06-04 11:05:00,81.73,81.83,81.36,81.38,26898.0,66.5747,66.6561,66.2733,66.2896,26898.0
2020-06-04 11:10:00,81.41,81.41,81.13,81.2,43011.0,66.314,66.314,66.0859,66.1429,43011.0
2020-06-04 11:15:00,81.22,81.28,81.03,81.17,35556.0,66.1592,66.2081,66.0045,66.1185,35556.0
2020-06-04 11:20:00,81.2,81.33,81.13,81.25,30787.0,66.1429,66.2488,66.0859,66.1837,30787.0
2020-06-04 11:25:00,81.22,81.25,81.02,81.15,19255.0,66.1592,66.1837,65.9963,66.1022,19255.0
2020-06-04 11:30:00,81.16,81.26,81.08,81.15,10834.0,66.1104,66.1918,66.0452,66.1022,10834.0
2020-06-04 11:35:00,81.14,81.31,81.12,81.31,11098.0,66.0941,66.2325,66.0778,66.2325,11098.0
2020-06-04 11:40:00,81.31,81.37,81.04,81.09,39370.0,66.2325,66.2814,66.0126,66.0533,39370.0
2020-06-04 11:45:00,81.11,81.12,80.77,80.87,20888.0,66.0696,66.0778,65.7927,65.8741,20888.0
2020-06-04 11:50:00,80.83,80.92,80.79,80.91,15324.0,65.8416,65.9149,65.809,65.9067,15324.0
2020-06-04 11:55:00,80.88,80.94,80.76,80.82,18900.0,65.8823,65.9312,65.7845,65.8334,18900.0
2020-06-04 12:00:00,80.85,80.88,80.69,80.72,9774.0,65.8578,65.8823,65.7275,65.752,9774.0
2020-06-04 12:05:00,80.69,80.78,80.59,80.77,26391.0,65.7275,65.8008,65.6461,65.7927,26391.0
2020-06-04 12:10:00,80.8,80.88,80.73,80.82,16238.0,65.8171,65.8823,65.7601,65.8334,16238.0
2020-06-04 12:15:00,80.82,80.82,80.55,80.59,16437.0,65.8334,65.8334,65.6135,65.6461,16437.0
2020-06-04 12:20:00,80.62,80.62,80.38,80.57,12352.0,65.6705,65.6705,65.475,65.6298,12352.0
2020-06-04 12:25:00,80.54,80.54,80.37,80.48,15732.0,65.6053,65.6053,65.4669,65.5565,15732.0
2020-06-04 12:30:00,80.48,80.5,80.18,80.2,22807.0,65.5565,65.5727,65.3121,65.3284,22807.0
2020-06-04 12:35:00,80.21,80.25,80.06,80.13,13037.0,65.3365,65.3691,65.2143,65.2714,13037.0
2020-06-04 12:40:00,80.08,80.22,80.08,80.13,6760.0,65.2306,65.3447,65.2306,65.2714,6760.0
2020-06-04 12:45:00,80.14,80.2,80.08,80.1,8329.0,65.2795,65.3284,65.2306,65.2469,8329.0
2020-06-04 12:50:00,80.1,80.17,80.02,80.12,8257.0,65.2469,65.3039,65.1818,65.2632,8257.0
2020-06-04 12:55:00,80.13,80.14,80.02,80.09,5770.0,65.2714,65.2795,65.1818,65.2388,5770.0
2020-06-04 13:00:00,80.07,80.22,80.06,80.1,6920.0,65.2225,65.3447,65.2143,65.2469,6920.0
2020-06-04 13:05:00,80.13,80.24,80.11,80.21,10115.0,65.2714,65.361,65.2551,65.3365,10115.0
2020-06-04 13:10:00,80.19,80.21,80.14,80.16,7027.0,65.3202,65.3365,65.2795,65.2958,7027.0
2020-06-04 13:15:00,80.16,80.21,80.12,80.14,3785.0,65.2958,65.3365,65.2632,65.2795,3785.0
2020-06-04 13:20:00,80.14,80.33,80.11,80.26,7025.0,65.2795,65.4343,65.2551,65.3773,7025.0
2020-06-04 13:25:00,80.26,80.29,80.16,80.22,38611.0,65.3773,65.4017,65.2958,65.3447,38611.0
2020-06-04 13:30:00,80.21,80.41,80.2,80.38,10424.0,65.3365,65.4994,65.3284,65.475,10424.0
2020-06-04 13:35:00,80.39,80.56,80.31,80.54,9349.0,65.4831,65.6216,65.418,65.6053,9349.0
2020-06-04 13:40:00,80.52,80.95,80.52,80.95,24119.0,65.589,65.9393,65.589,65.9393,24119.0
2020-06-04 13:45:00,80.96,80.98,80.84,80.92,37393.0,65.9474,65.9637,65.8497,65.9149,37393.0
2020-06-04 13:50:00,80.92,80.92,80.71,80.76,8802.0,65.9149,65.9149,65.7438,65.7845,8802.0
2020-06-04 13:55:00,80.72,80.83,80.7,80.83,8484.0,65.752,65.8416,65.7357,65.8416,8484.0
2020-06-04 14:00:00,80.83,80.9,80.71,80.71,7997.0,65.8416,65.8986,65.7438,65.7438,7997.0
2020-06-04 14:05:00,80.75,80.75,80.48,80.55,7447.0,65.7764,65.7764,65.5565,65.6135,7447.0
2020-06-04 14:10:00,80.56,80.68,80.5,80.66,8136.0,65.6216,65.7194,65.5727,65.7031,8136.0
2020-06-04 14:15:00,80.63,80.67,80.53,80.53,6565.0,65.6786,65.7112,65.5972,65.5972,6565.0
2020-06-04 14:20:00,80.55,80.6,80.44,80.57,5182.0,65.6135,65.6542,65.5239,65.6298,5182.0
2020-06-04 14:25:00,80.53,80.64,80.5,80.59,10994.0,65.5972,65.6868,65.5727,65.6461,10994.0
2020-06-04 14:30:00,80.61,80.62,80.11,80.18,21018.0,65.6623,65.6705,65.2551,65.3121,21018.0
2020-06-04 14:35:00,80.18,80.18,80.06,80.06,20084.0,65.3121,65.3121,65.2143,65.2143,20084.0
2020-06-04 14:40:00,80.07,80.09,79.95,80.07,16955.0,65.2225,65.2388,65.1247,65.2225,16955.0
2020-06-04 14:45:00,80.04,80.09,80.0,80.06,9315.0,65.198,65.2388,65.1655,65.2143,9315.0
2020-06-04 14:50:00,80.1,80.1,79.96,80.08,12515.0,65.2469,65.2469,65.1329,65.2306,12515.0
2020-06-04 14:55:00,80.07,80.08,79.68,79.69,20036.0,65.2225,65.2306,64.9048,64.9129,20036.0
2020-06-04 15:00:00,79.7,79.81,79.61,79.76,23960.0,64.9211,65.0107,64.8478,64.97,23960.0
2020-06-04 15:05:00,79.77,79.78,79.32,79.52,20368.0,64.9781,64.9863,64.6116,64.7745,20368.0
2020-06-04 15:10:00,79.52,79.55,79.31,79.36,14614.0,64.7745,64.7989,64.6034,64.6441,14614.0
2020-06-04 15:15:00,79.34,79.43,79.17,79.42,17579.0,64.6278,64.7012,64.4894,64.693,17579.0
2020-06-04 15:20:00,79.39,79.42,79.3,79.38,22900.0,64.6686,64.693,64.5953,64.6604,22900.0
2020-06-04 15:25:00,79.4,79.62,79.38,79.6,19394.0,64.6767,64.8559,64.6604,64.8396,19394.0
2020-06-04 15:30:00,79.6,79.75,79.58,79.71,32555.0,64.8396,64.9618,64.8233,64.9292,32555.0
2020-06-04 15:35:00,79.71,79.77,79.48,79.54,48459.0,64.9292,64.9781,64.7419,64.7908,48459.0
2020-06-04 15:40:00,79.53,79.59,79.5,79.53,39808.0,64.7826,64.8315,64.7582,64.7826,39808.0
2020-06-04 15:45:00,79.53,79.55,79.4,79.54,55340.0,64.7826,64.7989,64.6767,64.7908,55340.0
2020-06-04 15:50:00,79.54,79.62,79.42,79.45,141958.0,64.7908,64.8559,64.693,64.7174,141958.0
2020-06-04 15:55:00,79.46,79.93,79.46,79.9,207465.0,64.7256,65.1084,64.7256,65.084,207465.0
2020-06-05 09:30:00,82.82,82.98,82.12,82.86,91731.0,67.4625,67.5929,66.8923,67.4951,91731.0
2020-06-05 09:35:00,82.87,82.94,82.72,82.77,48114.0,67.5033,67.5603,67.3811,67.4218,48114.0
2020-06-05 09:40:00,82.79,82.98,82.64,82.98,32643.0,67.4381,67.5929,67.3159,67.5929,32643.0
2020-06-05 09:45:00,82.95,83.11,82.85,83.02,39869.0,67.5684,67.6988,67.487,67.6255,39869.0
2020-06-05 09:50:00,83.02,83.05,82.86,82.92,34696.0,67.6255,67.6499,67.4951,67.544,34696.0
2020-06-05 09:55:00,82.9,82.91,82.17,82.28,46556.0,67.5277,67.5359,66.9331,67.0227,46556.0
2020-06-05 10:00:00,82.28,82.63,82.27,82.57,28556.0,67.0227,67.3078,67.0145,67.2589,28556.0
2020-06-05 10:05:00,82.61,82.99,82.59,82.74,23801.0,67.2915,67.601,67.2752,67.3974,23801.0
2020-06-05 10:10:00,82.75,83.02,82.73,82.98,39947.0,67.4055,67.6255,67.3892,67.5929,39947.0
2020-06-05 10:15:00,82.94,82.97,82.53,82.53,37852.0,67.5603,67.5847,67.2263,67.2263,37852.0
2020-06-05 10:20:00,82.53,82.67,82.35,82.48,27887.0,67.2263,67.3404,67.0797,67.1856,27887.0
2020-06-05 10:25:00,82.49,82.62,82.26,82.35,33932.0,67.1937,67.2996,67.0064,67.0797,33932.0
2020-06-05 10:30:00,82.34,82.35,81.9,81.96,45747.0,67.0716,67.0797,66.7131,66.762,45747.0
2020-06-05 10:35:00,81.93,82.29,81.92,82.23,15228.0,66.7376,67.0308,66.7294,66.9819,15228.0
2020-06-05 10:40:00,82.23,82.23,82.04,82.19,18936.0,66.9819,66.9819,66.8272,66.9494,18936.0
2020-06-05 10:45:00,82.19,82.34,82.19,82.27,10910.0,66.9494,67.0716,66.9494,67.0145,10910.0
2020-06-05 10:50:00,82.29,82.7,82.28,82.62,31068.0,67.0308,67.3648,67.0227,67.2996,31068.0
2020-06-05 10:55:00,82.61,82.85,82.56,82.85,16885.0,67.2915,67.487,67.2508,67.487,16885.0
2020-06-05 11:00:00,82.87,82.95,82.76,82.78,19179.0,67.5033,67.5684,67.4137,67.43,19179.0
2020-06-05 11:05:00,82.78,82.8,82.67,82.67,15359.0,67.43,67.4463,67.3404,67.3404,15359.0
2020-06-05 11:10:00,82.71,82.95,82.59,82.95,22276.0,67.3729,67.5684,67.2752,67.5684,22276.0
2020-06-05 11:15:00,82.91,82.95,82.66,82.75,15504.0,67.5359,67.5684,67.3322,67.4055,15504.0
2020-06-05 11:20:00,82.75,82.97,82.65,82.94,28652.0,67.4055,67.5847,67.3241,67.5603,28652.0
2020-06-05 11:25:00,82.97,83.21,82.88,83.17,35317.0,67.5847,67.7802,67.5114,67.7476,35317.0
2020-06-05 11:30:00,83.17,83.45,83.16,83.4,35372.0,67.7476,67.9757,67.7395,67.935,35372.0
2020-06-05 11:35:00,83.39,83.46,83.21,83.31,33319.0,67.9268,67.9839,67.7802,67.8617,33319.0
2020-06-05 11:40:00,83.29,83.4,83.13,83.15,17078.0,67.8454,67.935,67.7151,67.7314,17078.0
2020-06-05 11:45:00,83.13,83.39,83.09,83.39,13074.0,67.7151,67.9268,67.6825,67.9268,13074.0
2020-06-05 11:50:00,83.39,83.53,83.34,83.35,30704.0,67.9268,68.0409,67.8861,67.8943,30704.0
2020-06-05 11:55:00,83.33,83.36,83.21,83.31,15446.0,67.878,67.9024,67.7802,67.8617,15446.0
2020-06-05 12:00:00,83.29,83.35,83.16,83.2,14257.0,67.8454,67.8943,67.7395,67.7721,14257.0
2020-06-05 12:05:00,83.23,83.4,83.2,83.21,10379.0,67.7965,67.935,67.7721,67.7802,10379.0
2020-06-05 12:10:00,83.22,83.27,83.04,83.04,18054.0,67.7884,67.8291,67.6417,67.6417,18054.0
2020-06-05 12:15:00,83.01,83.01,82.8,82.82,34016.0,67.6173,67.6173,67.4463,67.4625,34016.0
2020-06-05 12:20:00,82.83,83.08,82.82,83.04,12666.0,67.4707,67.6743,67.4625,67.6417,12666.0
2020-06-05 12:25:00,83.04,83.23,83.03,83.13,16669.0,67.6417,67.7965,67.6336,67.7151,16669.0
2020-06-05 12:30:00,83.16,83.26,83.14,83.25,9939.0,67.7395,67.821,67.7232,67.8128,9939.0
2020-06-05 12:35:00,83.26,83.29,83.18,83.23,16744.0,67.821,67.8454,67.7558,67.7965,16744.0
2020-06-05 12:40:00,83.25,83.29,83.2,83.21,18167.0,67.8128,67.8454,67.7721,67.7802,18167.0
2020-06-05 12:45:00,83.23,83.25,83.19,83.24,10745.0,67.7965,67.8128,67.7639,67.8047,10745.0
2020-06-05 12:50:00,83.22,83.28,83.11,83.25,12652.0,67.7884,67.8372,67.6988,67.8128,12652.0
2020-06-05 12:55:00,83.24,83.35,83.23,83.32,17558.0,67.8047,67.8943,67.7965,67.8698,17558.0
2020-06-05 13:00:00,83.33,83.4,83.25,83.35,13266.0,67.878,67.935,67.8128,67.8943,13266.0
2020-06-05 13:05:00,83.36,83.39,83.29,83.31,11442.0,67.9024,67.9268,67.8454,67.8617,11442.0
2020-06-05 13:10:00,83.29,83.33,83.18,83.27,10514.0,67.8454,67.878,67.7558,67.8291,10514.0
2020-06-05 13:15:00,83.27,83.28,83.21,83.27,12201.0,67.8291,67.8372,67.7802,67.8291,12201.0
2020-06-05 13:20:00,83.28,83.42,83.2,83.42,9894.0,67.8372,67.9513,67.7721,67.9513,9894.0
2020-06-05 13:25:00,83.4,83.5,83.37,83.48,15578.0,67.935,68.0165,67.9106,68.0002,15578.0
2020-06-05 13:30:00,83.47,83.48,83.26,83.34,13035.0,67.992,68.0002,67.821,67.8861,13035.0
2020-06-05 13:35:00,83.34,83.45,83.25,83.25,18769.0,67.8861,67.9757,67.8128,67.8128,18769.0
2020-06-05 13:40:00,83.27,83.44,83.11,83.43,12830.0,67.8291,67.9676,67.6988,67.9594,12830.0
2020-06-05 13:45:00,83.42,83.47,83.33,83.39,16469.0,67.9513,67.992,67.878,67.9268,16469.0
2020-06-05 13:50:00,83.39,83.39,83.22,83.25,11814.0,67.9268,67.9268,67.7884,67.8128,11814.0
2020-06-05 13:55:00,83.25,83.43,83.22,83.41,23555.0,67.8128,67.9594,67.7884,67.9431,23555.0
2020-06-05 14:00:00,83.43,83.6,83.38,83.56,24759.0,67.9594,68.0979,67.9187,68.0653,24759.0
2020-06-05 14:05:00,83.51,83.51,83.31,83.36,13470.0,68.0246,68.0246,67.8617,67.9024,13470.0
2020-06-05 14:10:00,83.36,83.4,83.23,83.23,13747.0,67.9024,67.935,67.7965,67.7965,13747.0
2020-06-05 14:15:00,83.22,83.22,83.12,83.18,12494.0,67.7884,67.7884,67.7069,67.7558,12494.0
2020-06-05 14:20:00,83.16,83.17,83.01,83.06,13724.0,67.7395,67.7476,67.6173,67.658,13724.0
2020-06-05 14:25:00,83.07,83.16,83.03,83.13,15190.0,67.6662,67.7395,67.6336,67.7151,15190.0
2020-06-05 14:30:00,83.14,83.24,83.12,83.15,10818.0,67.7232,67.8047,67.7069,67.7314,10818.0
2020-06-05 14:35:00,83.17,83.45,82.94,83.45,35287.0,67.7476,67.9757,67.5603,67.9757,35287.0
2020-06-05 14:40:00,83.49,83.59,83.48,83.55,11285.0,68.0083,68.0898,68.0002,68.0572,11285.0
2020-06-05 14:45:00,83.56,83.56,83.32,83.34,15238.0,68.0653,68.0653,67.8698,67.8861,15238.0
2020-06-05 14:50:00,83.37,83.42,83.18,83.22,16299.0,67.9106,67.9513,67.7558,67.7884,16299.0
2020-06-05 14:55:00,83.21,83.3,83.17,83.23,11487.0,67.7802,67.8535,67.7476,67.7965,11487.0
2020-06-05 15:00:00,83.25,83.35,83.2,83.32,14891.0,67.8128,67.8943,67.7721,67.8698,14891.0
2020-06-05 15:05:00,83.33,83.37,83.11,83.18,17625.0,67.878,67.9106,67.6988,67.7558,17625.0
2020-06-05 15:10:00,83.16,83.2,82.99,83.03,19774.0,67.7395,67.7721,67.601,67.6336,19774.0
2020-06-05 15:15:00,83.01,83.02,82.8,82.92,26201.0,67.6173,67.6255,67.4463,67.544,26201.0
2020-06-05 15:20:00,82.92,82.94,82.63,82.74,34463.0,67.544,67.5603,67.3078,67.3974,34463.0
2020-06-05 15:25:00,82.75,82.86,82.71,82.83,26926.0,67.4055,67.4951,67.3729,67.4707,26926.0
2020-06-05 15:30:00,82.82,82.83,82.44,82.44,52341.0,67.4625,67.4707,67.153,67.153,52341.0
2020-06-05 15:35:00,82.47,82.55,82.38,82.42,35260.0,67.1774,67.2426,67.1041,67.1367,35260.0
2020-06-05 15:40:00,82.42,82.43,82.23,82.26,50069.0,67.1367,67.1449,66.9819,67.0064,50069.0
2020-06-05 15:45:00,82.26,82.29,82.02,82.21,63381.0,67.0064,67.0308,66.8109,66.9657,63381.0
2020-06-05 15:50:00,82.23,82.4,82.1,82.27,101828.0,66.9819,67.1204,66.8761,67.0145,101828.0
2020-06-05 15:55:00,82.29,82.61,82.22,82.53,134883.0,67.0308,67.2915,66.9738,67.2263,134883.0
2020-06-08 09:30:00,83.8,84.31,83.5,84.25,73876.0,68.2608,68.6763,68.0165,68.6274,73876.0
2020-06-08 09:35:00,84.31,84.46,84.08,84.14,52086.0,68.6763,68.7984,68.4889,68.5378,52086.0
2020-06-08 09:40:00,84.14,84.86,84.1,84.74,89629.0,68.5378,69.1243,68.5052,69.0265,89629.0
2020-06-08 09:45:00,84.78,84.84,84.4,84.46,30968.0,69.0591,69.108,68.7496,68.7984,30968.0
2020-06-08 09:50:00,84.45,84.78,84.41,84.56,27259.0,68.7903,69.0591,68.7577,68.8799,27259.0
2020-06-08 09:55:00,84.54,84.55,84.28,84.35,20300.0,68.8636,68.8717,68.6518,68.7088,20300.0
2020-06-08 10:00:00,84.37,84.42,84.02,84.09,15926.0,68.7251,68.7659,68.44,68.497,15926.0
2020-06-08 10:05:00,84.09,84.13,83.95,83.98,20359.0,68.497,68.5296,68.383,68.4074,20359.0
2020-06-08 10:10:00,83.97,84.03,83.79,83.93,15608.0,68.3993,68.4482,68.2527,68.3667,15608.0
2020-06-08 10:15:00,83.97,84.09,83.82,83.91,15501.0,68.3993,68.497,68.2771,68.3504,15501.0
2020-06-08 10:20:00,83.91,84.09,83.85,84.08,15470.0,68.3504,68.497,68.3016,68.4889,15470.0
2020-06-08 10:25:00,84.12,84.13,83.86,83.91,15216.0,68.5215,68.5296,68.3097,68.3504,15216.0
2020-06-08 10:30:00,83.9,83.95,83.48,83.48,17295.0,68.3423,68.383,68.0002,68.0002,17295.0
2020-06-08 10:35:00,83.48,83.59,83.45,83.48,6605.0,68.0002,68.0898,67.9757,68.0002,6605.0
2020-06-08 10:40:00,83.46,83.78,83.46,83.65,40703.0,67.9839,68.2445,67.9839,68.1386,40703.0
2020-06-08 10:45:00,83.62,83.66,83.48,83.63,5663.0,68.1142,68.1468,68.0002,68.1223,5663.0
2020-06-08 10:50:00,83.62,83.63,83.27,83.31,10588.0,68.1142,68.1223,67.8291,67.8617,10588.0
2020-06-08 10:55:00,83.27,83.28,83.12,83.2,14248.0,67.8291,67.8372,67.7069,67.7721,14248.0
2020-06-08 11:00:00,83.17,83.17,82.99,83.02,10153.0,67.7476,67.7476,67.601,67.6255,10153.0
2020-06-08 11:05:00,83.01,83.21,82.99,83.16,9691.0,67.6173,67.7802,67.601,67.7395,9691.0
2020-06-08 11:10:00,83.16,83.19,83.07,83.07,7670.0,67.7395,67.7639,67.6662,67.6662,7670.0
2020-06-08 11:15:00,83.04,83.2,82.99,83.16,8572.0,67.6417,67.7721,67.601,67.7395,8572.0
2020-06-08 11:20:00,83.15,83.37,83.14,83.3,19479.0,67.7314,67.9106,67.7232,67.8535,19479.0
2020-06-08 11:25:00,83.3,83.36,83.16,83.2,13224.0,67.8535,67.9024,67.7395,67.7721,13224.0
2020-06-08 11:30:00,83.22,83.27,83.17,83.27,10980.0,67.7884,67.8291,67.7476,67.8291,10980.0
2020-06-08 11:35:00,83.24,83.27,83.02,83.09,12414.0,67.8047,67.8291,67.6255,67.6825,12414.0
2020-06-08 11:40:00,83.14,83.22,83.01,83.05,8451.0,67.7232,67.7884,67.6173,67.6499,8451.0
2020-06-08 11:45:00,83.05,83.35,83.05,83.32,11488.0,67.6499,67.8943,67.6499,67.8698,11488.0
2020-06-08 11:50:00,83.35,83.56,83.31,83.49,13907.0,67.8943,68.0653,67.8617,68.0083,13907.0
2020-06-08 11:55:00,83.5,83.68,83.5,83.57,13921.0,68.0165,68.1631,68.0165,68.0735,13921.0
2020-06-08 12:00:00,83.57,83.69,83.53,83.69,18237.0,68.0735,68.1712,68.0409,68.1712,18237.0
2020-06-08 12:05:00,83.7,83.8,83.66,83.67,11921.0,68.1794,68.2608,68.1468,68.1549,11921.0
2020-06-08 12:10:00,83.66,83.68,83.34,83.34,11648.0,68.1468,68.1631,67.8861,67.8861,11648.0
2020-06-08 12:15:00,83.33,83.4,83.33,83.37,7391.0,67.878,67.935,67.878,67.9106,7391.0
2020-06-08 12:20:00,83.35,83.47,83.34,83.44,6697.0,67.8943,67.992,67.8861,67.9676,6697.0
2020-06-08 12:25:00,83.44,83.46,83.21,83.38,19806.0,67.9676,67.9839,67.7802,67.9187,19806.0
2020-06-08 12:30:00,83.38,83.54,83.33,83.48,10101.0,67.9187,68.049,67.878,68.0002,10101.0
2020-06-08 12:35:00,83.48,83.51,83.4,83.46,4378.0,68.0002,68.0246,67.935,67.9839,4378.0
2020-06-08 12:40:00,83.46,83.48,83.33,83.36,22582.0,67.9839,68.0002,67.878,67.9024,22582.0
2020-06-08 12:45:00,83.38,83.44,83.35,83.42,10337.0,67.9187,67.9676,67.8943,67.9513,10337.0
2020-06-08 12:50:00,83.41,83.6,83.41,83.59,6236.0,67.9431,68.0979,67.9431,68.0898,6236.0
2020-06-08 12:55:00,83.55,83.55,83.44,83.47,7806.0,68.0572,68.0572,67.9676,67.992,7806.0
2020-06-08 13:00:00,83.47,83.6,83.47,83.6,6426.0,67.992,68.0979,67.992,68.0979,6426.0
2020-06-08 13:05:00,83.6,83.78,83.56,83.76,9021.0,68.0979,68.2445,68.0653,68.2282,9021.0
2020-06-08 13:10:00,83.75,83.88,83.74,83.87,9106.0,68.2201,68.326,68.2119,68.3178,9106.0
2020-06-08 13:15:00,83.87,83.87,83.75,83.8,11095.0,68.3178,68.3178,68.2201,68.2608,11095.0
2020-06-08 13:20:00,83.8,83.91,83.8,83.91,11619.0,68.2608,68.3504,68.2608,68.3504,11619.0
2020-06-08 13:25:00,83.89,83.92,83.78,83.88,8870.0,68.3341,68.3586,68.2445,68.326,8870.0
2020-06-08 13:30:00,83.87,83.98,83.73,83.98,14797.0,68.3178,68.4074,68.2038,68.4074,14797.0
2020-06-08 13:35:00,83.99,84.13,83.9,84.09,16046.0,68.4156,68.5296,68.3423,68.497,16046.0
2020-06-08 13:40:00,84.06,84.15,84.05,84.13,10924.0,68.4726,68.5459,68.4645,68.5296,10924.0
2020-06-08 13:45:00,84.13,84.23,84.1,84.23,11992.0,68.5296,68.6111,68.5052,68.6111,11992.0
2020-06-08 13:50:00,84.19,84.21,83.94,83.94,14600.0,68.5785,68.5948,68.3749,68.3749,14600.0
2020-06-08 13:55:00,83.94,83.96,83.87,83.87,12004.0,68.3749,68.3912,68.3178,68.3178,12004.0
2020-06-08 14:00:00,83.87,83.9,83.72,83.82,13567.0,68.3178,68.3423,68.1957,68.2771,13567.0
2020-06-08 14:05:00,83.8,83.83,83.72,83.8,9166.0,68.2608,68.2853,68.1957,68.2608,9166.0
2020-06-08 14:10:00,83.8,83.82,83.76,83.76,7052.0,68.2608,68.2771,68.2282,68.2282,7052.0
2020-06-08 14:15:00,83.78,83.82,83.62,83.67,18520.0,68.2445,68.2771,68.1142,68.1549,18520.0
2020-06-08 14:20:00,83.66,83.7,83.53,83.56,8274.0,68.1468,68.1794,68.0409,68.0653,8274.0
2020-06-08 14:25:00,83.55,83.76,83.53,83.73,21436.0,68.0572,68.2282,68.0409,68.2038,21436.0
2020-06-08 14:30:00,83.75,83.76,83.54,83.56,18706.0,68.2201,68.2282,68.049,68.0653,18706.0
2020-06-08 14:35:00,83.59,83.63,83.45,83.45,8383.0,68.0898,68.1223,67.9757,67.9757,8383.0
2020-06-08 14:40:00,83.45,83.46,83.33,83.34,4882.0,67.9757,67.9839,67.878,67.8861,4882.0
2020-06-08 14:45:00,83.36,83.41,83.32,83.37,9975.0,67.9024,67.9431,67.8698,67.9106,9975.0
2020-06-08 14:50:00,83.38,83.38,83.26,83.27,13964.0,67.9187,67.9187,67.821,67.8291,13964.0
2020-06-08 14:55:00,83.26,83.31,83.16,83.31,12594.0,67.821,67.8617,67.7395,67.8617,12594.0
2020-06-08 15:00:00,83.28,83.28,83.16,83.18,8147.0,67.8372,67.8372,67.7395,67.7558,8147.0
2020-06-08 15:05:00,83.18,83.2,83.09,83.17,12631.0,67.7558,67.7721,67.6825,67.7476,12631.0
2020-06-08 15:10:00,83.17,83.19,83.12,83.17,12219.0,67.7476,67.7639,67.7069,67.7476,12219.0
2020-06-08 15:15:00,83.19,83.21,83.08,83.11,8210.0,67.7639,67.7802,67.6743,67.6988,8210.0
2020-06-08 15:20:00,83.12,83.25,83.12,83.21,13383.0,67.7069,67.8128,67.7069,67.7802,13383.0
2020-06-08 15:25:00,83.18,83.27,83.15,83.26,9383.0,67.7558,67.8291,67.7314,67.821,9383.0
2020-06-08 15:30:00,83.27,83.35,83.16,83.23,13714.0,67.8291,67.8943,67.7395,67.7965,13714.0
2020-06-08 15:35:00,83.22,83.36,83.21,83.35,13377.0,67.7884,67.9024,67.7802,67.8943,13377.0
2020-06-08 15:40:00,83.34,83.48,83.34,83.42,23909.0,67.8861,68.0002,67.8861,67.9513,23909.0
2020-06-08 15:45:00,83.41,83.41,83.14,83.37,31916.0,67.9431,67.9431,67.7232,67.9106,31916.0
2020-06-08 15:50:00,83.41,83.44,83.34,83.37,42153.0,67.9431,67.9676,67.8861,67.9106,42153.0
2020-06-08 15:55:00,83.37,83.74,83.32,83.68,72214.0,67.9106,68.2119,67.8698,68.1631,72214.0
2020-06-09 09:30:00,82.27,82.27,81.57,81.83,57134.0,67.0145,67.0145,66.4443,66.6561,57134.0
2020-06-09 09:35:00,81.74,82.28,81.62,81.85,25477.0,66.5828,67.0227,66.4851,66.6724,25477.0
2020-06-09 09:40:00,81.87,82.19,81.69,82.06,7911.0,66.6887,66.9494,66.5421,66.8435,7911.0
2020-06-09 09:45:00,82.02,82.07,81.83,82.04,17297.0,66.8109,66.8516,66.6561,66.8272,17297.0
2020-06-09 09:50:00,81.98,82.04,81.2,81.35,35408.0,66.7783,66.8272,66.1429,66.2651,35408.0
2020-06-09 09:55:00,81.36,81.47,81.12,81.13,36627.0,66.2733,66.3629,66.0778,66.0859,36627.0
2020-06-09 10:00:00,81.17,81.39,80.92,81.35,18273.0,66.1185,66.2977,65.9149,66.2651,18273.0
2020-06-09 10:05:00,81.39,81.61,81.29,81.41,23572.0,66.2977,66.4769,66.2163,66.314,23572.0
2020-06-09 10:10:00,81.43,81.49,81.28,81.3,11699.0,66.3303,66.3792,66.2081,66.2244,11699.0
2020-06-09 10:15:00,81.3,81.56,81.2,81.56,13584.0,66.2244,66.4362,66.1429,66.4362,13584.0
2020-06-09 10:20:00,81.59,81.68,81.55,81.66,11600.0,66.4606,66.5339,66.428,66.5176,11600.0
2020-06-09 10:25:00,81.66,81.77,81.57,81.6,13625.0,66.5176,66.6072,66.4443,66.4688,13625.0
2020-06-09 10:30:00,81.62,81.75,81.57,81.72,11472.0,66.4851,66.591,66.4443,66.5665,11472.0
2020-06-09 10:35:00,81.7,82.14,81.7,82.11,22489.0,66.5502,66.9086,66.5502,66.8842,22489.0
2020-06-09 10:40:00,82.11,82.11,82.02,82.05,12958.0,66.8842,66.8842,66.8109,66.8353,12958.0
2020-06-09 10:45:00,82.02,82.22,81.97,82.2,19460.0,66.8109,66.9738,66.7702,66.9575,19460.0
2020-06-09 10:50:00,82.22,82.41,82.21,82.41,17237.0,66.9738,67.1286,66.9657,67.1286,17237.0
2020-06-09 10:55:00,82.42,82.44,82.02,82.02,24791.0,67.1367,67.153,66.8109,66.8109,24791.0
2020-06-09 11:00:00,82.04,82.08,81.8,81.95,59142.0,66.8272,66.8598,66.6317,66.7539,59142.0
2020-06-09 11:05:00,81.98,81.99,81.71,81.82,12446.0,66.7783,66.7865,66.5584,66.648,12446.0
2020-06-09 11:10:00,81.84,82.01,81.81,81.82,13860.0,66.6643,66.8027,66.6398,66.648,13860.0
2020-06-09 11:15:00,81.81,81.82,81.63,81.78,7566.0,66.6398,66.648,66.4932,66.6154,7566.0
2020-06-09 11:20:00,81.76,81.88,81.74,81.86,10490.0,66.5991,66.6969,66.5828,66.6806,10490.0
2020-06-09 11:25:00,81.84,81.87,81.75,81.83,15201.0,66.6643,66.6887,66.591,66.6561,15201.0
2020-06-09 11:30:00,81.8,81.82,81.7,81.7,13860.0,66.6317,66.648,66.5502,66.5502,13860.0
2020-06-09 11:35:00,81.69,81.72,81.62,81.69,20691.0,66.5421,66.5665,66.4851,66.5421,20691.0
2020-06-09 11:40:00,81.67,81.68,81.6,81.66,9666.0,66.5258,66.5339,66.4688,66.5176,9666.0
2020-06-09 11:45:00,81.68,81.84,81.66,81.73,25587.0,66.5339,66.6643,66.5176,66.5747,25587.0
2020-06-09 11:50:00,81.71,81.85,81.61,81.77,11470.0,66.5584,66.6724,66.4769,66.6072,11470.0
2020-06-09 11:55:00,81.79,81.96,81.79,81.94,10164.0,66.6235,66.762,66.6235,66.7457,10164.0
2020-06-09 12:00:00,81.92,81.94,81.73,81.79,24673.0,66.7294,66.7457,66.5747,66.6235,24673.0
2020-06-09 12:05:00,81.79,82.1,81.77,82.04,20199.0,66.6235,66.8761,66.6072,66.8272,20199.0
2020-06-09 12:10:00,82.05,82.2,82.04,82.18,24637.0,66.8353,66.9575,66.8272,66.9412,24637.0
2020-06-09 12:15:00,82.18,82.27,82.07,82.2,29959.0,66.9412,67.0145,66.8516,66.9575,29959.0
2020-06-09 12:20:00,82.18,82.27,82.12,82.17,12511.0,66.9412,67.0145,66.8923,66.9331,12511.0
2020-06-09 12:25:00,82.18,82.18,81.91,82.1,24569.0,66.9412,66.9412,66.7213,66.8761,24569.0
2020-06-09 12:30:00,82.09,82.28,82.08,82.12,13200.0,66.8679,67.0227,66.8598,66.8923,13200.0
2020-06-09 12:35:00,82.12,82.24,82.05,82.24,5100.0,66.8923,66.9901,66.8353,66.9901,5100.0
2020-06-09 12:40:00,82.23,82.23,82.1,82.1,8600.0,66.9819,66.9819,66.8761,66.8761,8600.0
2020-06-09 12:45:00,82.11,82.21,82.09,82.21,10786.0,66.8842,66.9657,66.8679,66.9657,10786.0
2020-06-09 12:50:00,82.22,82.25,82.14,82.24,4664.0,66.9738,66.9982,66.9086,66.9901,4664.0
2020-06-09 12:55:00,82.21,82.24,82.11,82.23,19063.0,66.9657,66.9901,66.8842,66.9819,19063.0
2020-06-09 13:00:00,82.28,82.41,82.27,82.28,5442.0,67.0227,67.1286,67.0145,67.0227,5442.0
2020-06-09 13:05:00,82.29,82.29,82.16,82.19,4803.0,67.0308,67.0308,66.9249,66.9494,4803.0
2020-06-09 13:10:00,82.17,82.21,82.16,82.17,7871.0,66.9331,66.9657,66.9249,66.9331,7871.0
2020-06-09 13:15:00,82.18,82.24,82.09,82.23,11143.0,66.9412,66.9901,66.8679,66.9819,11143.0
2020-06-09 13:20:00,82.28,82.49,82.28,82.47,5453.0,67.0227,67.1937,67.0227,67.1774,5453.0
2020-06-09 13:25:00,82.45,82.53,82.42,82.49,9911.0,67.1612,67.2263,67.1367,67.1937,9911.0
2020-06-09 13:30:00,82.48,82.51,82.38,82.38,10145.0,67.1856,67.21,67.1041,67.1041,10145.0
2020-06-09 13:35:00,82.36,82.36,82.21,82.21,6841.0,67.0878,67.0878,66.9657,66.9657,6841.0
2020-06-09 13:40:00,82.22,82.28,82.19,82.28,7219.0,66.9738,67.0227,66.9494,67.0227,7219.0
2020-06-09 13:45:00,82.3,82.3,82.18,82.2,6982.0,67.039,67.039,66.9412,66.9575,6982.0
2020-06-09 13:50:00,82.17,82.23,82.13,82.14,6299.0,66.9331,66.9819,66.9005,66.9086,6299.0
2020-06-09 13:55:00,82.15,82.28,82.13,82.25,8851.0,66.9168,67.0227,66.9005,66.9982,8851.0
2020-06-09 14:00:00,82.27,82.36,82.12,82.19,15000.0,67.0145,67.0878,66.8923,66.9494,15000.0
2020-06-09 14:05:00,82.14,82.19,82.08,82.08,12423.0,66.9086,66.9494,66.8598,66.8598,12423.0
2020-06-09 14:10:00,82.11,82.21,82.1,82.15,7295.0,66.8842,66.9657,66.8761,66.9168,7295.0
2020-06-09 14:15:00,82.16,82.2,82.1,82.11,8149.0,66.9249,66.9575,66.8761,66.8842,8149.0
2020-06-09 14:20:00,82.09,82.11,81.98,81.99,14083.0,66.8679,66.8842,66.7783,66.7865,14083.0
2020-06-09 14:25:00,82.01,82.06,81.98,82.02,12572.0,66.8027,66.8435,66.7783,66.8109,12572.0
2020-06-09 14:30:00,82.03,82.13,82.03,82.11,14202.0,66.819,66.9005,66.819,66.8842,14202.0
2020-06-09 14:35:00,82.1,82.1,81.86,81.93,16523.0,66.8761,66.8761,66.6806,66.7376,16523.0
2020-06-09 14:40:00,81.99,82.06,81.95,82.05,4006.0,66.7865,66.8435,66.7539,66.8353,4006.0
2020-06-09 14:45:00,82.08,82.18,82.06,82.18,5320.0,66.8598,66.9412,66.8435,66.9412,5320.0
2020-06-09 14:50:00,82.24,82.27,82.16,82.19,5983.0,66.9901,67.0145,66.9249,66.9494,5983.0
2020-06-09 14:55:00,82.19,82.19,82.12,82.14,6175.0,66.9494,66.9494,66.8923,66.9086,6175.0
2020-06-09 15:00:00,82.13,82.15,81.98,82.03,9880.0,66.9005,66.9168,66.7783,66.819,9880.0
2020-06-09 15:05:00,82.03,82.09,81.95,82.07,7116.0,66.819,66.8679,66.7539,66.8516,7116.0
2020-06-09 15:10:00,82.07,82.14,81.99,82.09,14664.0,66.8516,66.9086,66.7865,66.8679,14664.0
2020-06-09 15:15:00,82.07,82.2,82.05,82.15,8268.0,66.8516,66.9575,66.8353,66.9168,8268.0
2020-06-09 15:20:00,82.16,82.23,82.04,82.05,17768.0,66.9249,66.9819,66.8272,66.8353,17768.0
2020-06-09 15:25:00,82.05,82.1,81.95,81.98,34491.0,66.8353,66.8761,66.7539,66.7783,34491.0
2020-06-09 15:30:00,82.0,82.1,81.92,81.94,37494.0,66.7946,66.8761,66.7294,66.7457,37494.0
2020-06-09 15:35:00,81.93,82.08,81.93,81.99,33695.0,66.7376,66.8598,66.7376,66.7865,33695.0
2020-06-09 15:40:00,81.99,82.08,81.96,82.02,57891.0,66.7865,66.8598,66.762,66.8109,57891.0
2020-06-09 15:45:00,82.01,82.02,81.9,81.93,33506.0,66.8027,66.8109,66.7131,66.7376,33506.0
2020-06-09 15:50:00,81.91,81.93,81.68,81.73,89519.0,66.7213,66.7376,66.5339,66.5747,89519.0
2020-06-09 15:55:00,81.73,81.8,81.54,81.6,158617.0,66.5747,66.6317,66.4199,66.4688,158617.0
2020-06-10 09:30:00,82.18,82.3,81.77,81.92,54686.0,67.3919,67.4903,67.0556,67.1787,54686.0
2020-06-10 09:35:00,81.78,81.81,80.93,80.93,21139.0,67.0638,67.0884,66.3668,66.3668,21139.0
2020-06-10 09:40:00,81.01,81.01,80.52,80.53,29747.0,66.4324,66.4324,66.0306,66.0388,29747.0
2020-06-10 09:45:00,80.53,80.66,80.33,80.4,34628.0,66.0388,66.1454,65.8748,65.9322,34628.0
2020-06-10 09:50:00,80.46,80.47,80.05,80.39,28685.0,65.9814,65.9896,65.6452,65.924,28685.0
2020-06-10 09:55:00,80.39,80.48,80.11,80.43,32532.0,65.924,65.9978,65.6944,65.9568,32532.0
2020-06-10 10:00:00,80.45,80.79,80.45,80.72,13726.0,65.9732,66.252,65.9732,66.1946,13726.0
2020-06-10 10:05:00,80.79,80.96,80.68,80.89,28046.0,66.252,66.3914,66.1618,66.334,28046.0
2020-06-10 10:10:00,80.89,80.9,80.4,80.46,27283.0,66.334,66.3422,65.9322,65.9814,27283.0
2020-06-10 10:15:00,80.44,80.69,80.31,80.31,19112.0,65.965,66.17,65.8584,65.8584,19112.0
2020-06-10 10:20:00,80.3,80.65,80.3,80.64,11161.0,65.8502,66.1372,65.8502,66.129,11161.0
2020-06-10 10:25:00,80.6,80.82,80.57,80.75,13528.0,66.0962,66.2766,66.0716,66.2192,13528.0
2020-06-10 10:30:00,80.71,80.91,80.66,80.9,7666.0,66.1864,66.3504,66.1454,66.3422,7666.0
2020-06-10 10:35:00,80.93,81.05,80.86,81.05,11478.0,66.3668,66.4652,66.3094,66.4652,11478.0
2020-06-10 10:40:00,81.01,81.13,80.77,80.77,25072.0,66.4324,66.5308,66.2356,66.2356,25072.0
2020-06-10 10:45:00,80.78,80.9,80.65,80.72,7033.0,66.2438,66.3422,66.1372,66.1946,7033.0
2020-06-10 10:50:00,80.73,80.86,80.45,80.45,6605.0,66.2028,66.3094,65.9732,65.9732,6605.0
2020-06-10 10:55:00,80.47,80.69,80.46,80.69,8984.0,65.9896,66.17,65.9814,66.17,8984.0
2020-06-10 11:00:00,80.65,80.99,80.65,80.93,7831.0,66.1372,66.416,66.1372,66.3668,7831.0
2020-06-10 11:05:00,80.93,81.24,80.93,81.07,10720.0,66.3668,66.621,66.3668,66.4816,10720.0
2020-06-10 11:10:00,81.09,81.11,80.9,81.06,11362.0,66.498,66.5144,66.3422,66.4734,11362.0
2020-06-10 11:15:00,81.11,81.22,81.06,81.21,11003.0,66.5144,66.6046,66.4734,66.5964,11003.0
2020-06-10 11:20:00,81.19,81.26,81.16,81.23,8004.0,66.58,66.6374,66.5554,66.6128,8004.0
2020-06-10 11:25:00,81.25,81.26,81.07,81.08,7635.0,66.6292,66.6374,66.4816,66.4898,7635.0
2020-06-10 11:30:00,81.09,81.13,80.93,80.96,10027.0,66.498,66.5308,66.3668,66.3914,10027.0
2020-06-10 11:35:00,80.95,81.1,80.72,81.09,17216.0,66.3832,66.5062,66.1946,66.498,17216.0
2020-06-10 11:40:00,81.11,81.28,81.04,81.1,8809.0,66.5144,66.6538,66.457,66.5062,8809.0
2020-06-10 11:45:00,81.1,81.15,80.99,81.12,12698.0,66.5062,66.5472,66.416,66.5226,12698.0
2020-06-10 11:50:00,81.13,81.32,81.12,81.31,6866.0,66.5308,66.6866,66.5226,66.6784,6866.0
2020-06-10 11:55:00,81.29,81.29,81.16,81.29,13315.0,66.662,66.662,66.5554,66.662,13315.0
2020-06-10 12:00:00,81.29,81.4,81.23,81.25,12195.0,66.662,66.7522,66.6128,66.6292,12195.0
2020-06-10 12:05:00,81.26,81.26,81.03,81.06,9104.0,66.6374,66.6374,66.4488,66.4734,9104.0
2020-06-10 12:10:00,81.07,81.1,81.0,81.0,15089.0,66.4816,66.5062,66.4242,66.4242,15089.0
2020-06-10 12:15:00,80.99,81.2,80.95,81.15,17505.0,66.416,66.5882,66.3832,66.5472,17505.0
2020-06-10 12:20:00,81.14,81.24,81.04,81.11,22593.0,66.539,66.621,66.457,66.5144,22593.0
2020-06-10 12:25:00,81.08,81.13,80.96,81.0,9916.0,66.4898,66.5308,66.3914,66.4242,9916.0
2020-06-10 12:30:00,80.98,80.98,80.8,80.8,12075.0,66.4078,66.4078,66.2602,66.2602,12075.0
2020-06-10 12:35:00,80.81,80.81,80.62,80.63,25205.0,66.2684,66.2684,66.1126,66.1208,25205.0
2020-06-10 12:40:00,80.62,80.67,80.51,80.64,7372.0,66.1126,66.1536,66.0224,66.129,7372.0
2020-06-10 12:45:00,80.64,80.77,80.58,80.67,14960.0,66.129,66.2356,66.0798,66.1536,14960.0
2020-06-10 12:50:00,80.66,80.86,80.59,80.85,42898.0,66.1454,66.3094,66.088,66.3012,42898.0
2020-06-10 12:55:00,80.86,81.02,80.85,80.92,35003.0,66.3094,66.4406,66.3012,66.3586,35003.0
2020-06-10 13:00:00,80.9,80.91,80.75,80.76,12637.0,66.3422,66.3504,66.2192,66.2274,12637.0
2020-06-10 13:05:00,80.81,80.81,80.65,80.67,28075.0,66.2684,66.2684,66.1372,66.1536,28075.0
2020-06-10 13:10:00,80.64,80.66,80.49,80.61,33183.0,66.129,66.1454,66.006,66.1044,33183.0
2020-06-10 13:15:00,80.58,80.79,80.57,80.69,26244.0,66.0798,66.252,66.0716,66.17,26244.0
2020-06-10 13:20:00,80.7,80.77,80.69,80.73,12862.0,66.1782,66.2356,66.17,66.2028,12862.0
2020-06-10 13:25:00,80.7,80.7,80.57,80.6,8682.0,66.1782,66.1782,66.0716,66.0962,8682.0
2020-06-10 13:30:00,80.61,80.68,80.6,80.64,8095.0,66.1044,66.1618,66.0962,66.129,8095.0
2020-06-10 13:35:00,80.67,80.71,80.56,80.63,11042.0,66.1536,66.1864,66.0634,66.1208,11042.0
2020-06-10 13:40:00,80.58,80.79,80.54,80.79,6084.0,66.0798,66.252,66.047,66.252,6084.0
2020-06-10 13:45:00,80.81,81.09,80.8,81.09,11828.0,66.2684,66.498,66.2602,66.498,11828.0
2020-06-10 13:50:00,81.05,81.25,80.98,81.21,16277.0,66.4652,66.6292,66.4078,66.5964,16277.0
2020-06-10 13:55:00,81.18,81.31,81.17,81.19,9884.0,66.5718,66.6784,66.5636,66.58,9884.0
2020-06-10 14:00:00,81.17,81.4,80.81,81.4,40779.0,66.5636,66.7522,66.2684,66.7522,40779.0
2020-06-10 14:05:00,81.4,81.83,81.4,81.61,13700.0,66.7522,67.1048,66.7522,66.9244,13700.0
2020-06-10 14:10:00,81.61,81.78,81.57,81.78,6740.0,66.9244,67.0638,66.8916,67.0638,6740.0
2020-06-10 14:15:00,81.76,82.06,81.76,82.02,20347.0,67.0474,67.2935,67.0474,67.2607,20347.0
2020-06-10 14:20:00,81.97,81.97,81.61,81.73,40382.0,67.2197,67.2197,66.9244,67.0228,40382.0
2020-06-10 14:25:00,81.77,81.88,81.7,81.84,14402.0,67.0556,67.1459,66.9982,67.113,14402.0
2020-06-10 14:30:00,81.81,81.84,81.5,81.5,10609.0,67.0884,67.113,66.8342,66.8342,10609.0
2020-06-10 14:35:00,81.49,81.57,81.29,81.32,15671.0,66.826,66.8916,66.662,66.6866,15671.0
2020-06-10 14:40:00,81.27,81.49,80.95,81.45,36444.0,66.6456,66.826,66.3832,66.7932,36444.0
2020-06-10 14:45:00,81.43,81.43,81.05,81.08,14475.0,66.7768,66.7768,66.4652,66.4898,14475.0
2020-06-10 14:50:00,81.03,81.09,80.59,80.69,25259.0,66.4488,66.498,66.088,66.17,25259.0
2020-06-10 14:55:00,80.68,81.06,80.6,81.06,33514.0,66.1618,66.4734,66.0962,66.4734,33514.0
2020-06-10 15:00:00,81.0,81.01,80.72,80.76,16749.0,66.4242,66.4324,66.1946,66.2274,16749.0
2020-06-10 15:05:00,80.79,81.21,80.79,81.15,29001.0,66.252,66.5964,66.252,66.5472,29001.0
2020-06-10 15:10:00,81.15,81.34,81.05,81.3,27363.0,66.5472,66.703,66.4652,66.6702,27363.0
2020-06-10 15:15:00,81.3,81.53,81.29,81.51,49362.0,66.6702,66.8588,66.662,66.8424,49362.0
2020-06-10 15:20:00,81.51,81.54,81.34,81.51,35430.0,66.8424,66.867,66.703,66.8424,35430.0
2020-06-10 15:25:00,81.52,81.98,81.34,81.9,49107.0,66.8506,67.2279,66.703,67.1623,49107.0
2020-06-10 15:30:00,81.9,81.93,81.71,81.74,37744.0,67.1623,67.1869,67.0064,67.031,37744.0
2020-06-10 15:35:00,81.72,81.76,81.55,81.69,46002.0,67.0146,67.0474,66.8752,66.99,46002.0
2020-06-10 15:40:00,81.68,81.79,81.54,81.67,65538.0,66.9818,67.072,66.867,66.9736,65538.0
2020-06-10 15:45:00,81.68,81.69,81.33,81.62,66493.0,66.9818,66.99,66.6948,66.9326,66493.0
2020-06-10 15:50:00,81.63,81.95,81.53,81.93,143410.0,66.9408,67.2033,66.8588,67.1869,143410.0
2020-06-10 15:55:00,81.95,82.32,81.61,81.68,299789.0,67.2033,67.5067,66.9244,66.9818,299789.0
2020-06-11 09:30:00,79.45,79.45,78.5,79.16,98201.0,65.1531,65.1531,64.3741,64.9153,98201.0
2020-06-11 09:35:00,79.06,79.24,78.58,78.58,34737.0,64.8333,64.9809,64.4397,64.4397,34737.0
2020-06-11 09:40:00,78.62,78.62,77.79,78.1,73562.0,64.4725,64.4725,63.7918,64.0461,73562.0
2020-06-11 09:45:00,78.1,78.8,78.04,78.77,29162.0,64.0461,64.6201,63.9969,64.5955,29162.0
2020-06-11 09:50:00,78.76,79.1,78.69,79.03,40528.0,64.5873,64.8661,64.5299,64.8087,40528.0
2020-06-11 09:55:00,79.01,79.34,78.9,79.22,23259.0,64.7923,65.0629,64.7021,64.9645,23259.0
2020-06-11 10:00:00,79.24,79.42,78.95,79.03,18252.0,64.9809,65.1285,64.7431,64.8087,18252.0
2020-06-11 10:05:00,79.07,79.25,78.79,78.86,37467.0,64.8415,64.9891,64.6119,64.6693,37467.0
2020-06-11 10:10:00,78.82,79.23,78.73,79.14,19259.0,64.6365,64.9727,64.5627,64.8989,19259.0
2020-06-11 10:15:00,79.1,79.22,78.79,78.85,17001.0,64.8661,64.9645,64.6119,64.6611,17001.0
2020-06-11 10:20:00,78.82,78.86,78.43,78.49,24470.0,64.6365,64.6693,64.3167,64.3659,24470.0
2020-06-11 10:25:00,78.45,78.45,78.11,78.12,12527.0,64.3331,64.3331,64.0543,64.0625,12527.0
2020-06-11 10:30:00,78.15,78.68,78.12,78.5,14112.0,64.0871,64.5217,64.0625,64.3741,14112.0
2020-06-11 10:35:00,78.57,78.78,78.39,78.64,14728.0,64.4315,64.6037,64.2839,64.4889,14728.0
2020-06-11 10:40:00,78.63,78.65,78.26,78.27,24793.0,64.4807,64.4971,64.1773,64.1855,24793.0
2020-06-11 10:45:00,78.25,78.32,77.93,77.93,10247.0,64.1691,64.2265,63.9066,63.9066,10247.0
2020-06-11 10:50:00,77.95,78.23,77.95,78.23,10559.0,63.923,64.1527,63.923,64.1527,10559.0
2020-06-11 10:55:00,78.19,78.19,78.03,78.08,7111.0,64.1199,64.1199,63.9887,64.0297,7111.0
2020-06-11 11:00:00,78.14,78.23,78.03,78.21,18488.0,64.0789,64.1527,63.9887,64.1363,18488.0
2020-06-11 11:05:00,78.23,78.54,78.2,78.45,18345.0,64.1527,64.4069,64.1281,64.3331,18345.0
2020-06-11 11:10:00,78.29,78.46,78.23,78.33,10207.0,64.2019,64.3413,64.1527,64.2347,10207.0
2020-06-11 11:15:00,78.31,78.68,78.31,78.67,12098.0,64.2183,64.5217,64.2183,64.5135,12098.0
2020-06-11 11:20:00,78.67,78.94,78.64,78.7,12787.0,64.5135,64.7349,64.4889,64.5381,12787.0
2020-06-11 11:25:00,78.77,78.77,78.53,78.55,9737.0,64.5955,64.5955,64.3987,64.4151,9737.0
2020-06-11 11:30:00,78.58,78.71,78.34,78.34,15336.0,64.4397,64.5463,64.2429,64.2429,15336.0
2020-06-11 11:35:00,78.27,78.29,78.04,78.05,18965.0,64.1855,64.2019,63.9969,64.0051,18965.0
2020-06-11 11:40:00,78.05,78.15,77.9,78.07,40093.0,64.0051,64.0871,63.882,64.0215,40093.0
2020-06-11 11:45:00,78.05,78.11,77.83,77.87,14616.0,64.0051,64.0543,63.8246,63.8574,14616.0
2020-06-11 11:50:00,77.87,77.87,77.67,77.73,17549.0,63.8574,63.8574,63.6934,63.7426,17549.0
2020-06-11 11:55:00,77.72,77.88,77.7,77.87,15706.0,63.7344,63.8656,63.718,63.8574,15706.0
2020-06-11 12:00:00,77.81,78.0,77.79,77.87,13834.0,63.8082,63.964,63.7918,63.8574,13834.0
2020-06-11 12:05:00,77.87,77.9,77.67,77.74,15271.0,63.8574,63.882,63.6934,63.7508,15271.0
2020-06-11 12:10:00,77.74,77.77,77.64,77.66,10267.0,63.7508,63.7754,63.6688,63.6852,10267.0
2020-06-11 12:15:00,77.66,77.67,77.37,77.48,20870.0,63.6852,63.6934,63.4474,63.5376,20870.0
2020-06-11 12:20:00,77.51,77.58,77.28,77.3,11685.0,63.5622,63.6196,63.3736,63.39,11685.0
2020-06-11 12:25:00,77.28,77.28,77.07,77.13,17257.0,63.3736,63.3736,63.2014,63.2506,17257.0
2020-06-11 12:30:00,77.15,77.63,77.15,77.55,13475.0,63.267,63.6606,63.267,63.595,13475.0
2020-06-11 12:35:00,77.5,77.63,77.5,77.52,14488.0,63.554,63.6606,63.554,63.5704,14488.0
2020-06-11 12:40:00,77.56,77.61,77.23,77.28,9133.0,63.6032,63.6442,63.3326,63.3736,9133.0
2020-06-11 12:45:00,77.28,77.42,77.09,77.16,10648.0,63.3736,63.4884,63.2178,63.2752,10648.0
2020-06-11 12:50:00,77.17,77.17,76.91,76.91,12795.0,63.2834,63.2834,63.0702,63.0702,12795.0
2020-06-11 12:55:00,76.92,77.23,76.9,77.13,12055.0,63.0784,63.3326,63.062,63.2506,12055.0
2020-06-11 13:00:00,77.13,77.56,77.1,77.55,17695.0,63.2506,63.6032,63.226,63.595,17695.0
2020-06-11 13:05:00,77.53,77.57,77.37,77.57,11779.0,63.5786,63.6114,63.4474,63.6114,11779.0
2020-06-11 13:10:00,77.54,77.61,77.33,77.6,15976.0,63.5868,63.6442,63.4146,63.636,15976.0
2020-06-11 13:15:00,77.59,77.67,77.41,77.44,15088.0,63.6278,63.6934,63.4802,63.5048,15088.0
2020-06-11 13:20:00,77.48,77.54,77.45,77.54,9963.0,63.5376,63.5868,63.513,63.5868,9963.0
2020-06-11 13:25:00,77.54,77.54,77.25,77.26,14663.0,63.5868,63.5868,63.349,63.3572,14663.0
2020-06-11 13:30:00,77.23,77.4,77.15,77.34,14481.0,63.3326,63.472,63.267,63.4228,14481.0
2020-06-11 13:35:00,77.34,77.34,77.04,77.06,12717.0,63.4228,63.4228,63.1768,63.1932,12717.0
2020-06-11 13:40:00,77.11,77.14,76.83,76.86,14809.0,63.2342,63.2588,63.0046,63.0292,14809.0
2020-06-11 13:45:00,76.88,77.16,76.88,77.11,10954.0,63.0456,63.2752,63.0456,63.2342,10954.0
2020-06-11 13:50:00,77.09,77.42,77.06,77.37,12435.0,63.2178,63.4884,63.1932,63.4474,12435.0
2020-06-11 13:55:00,77.36,77.54,77.23,77.42,20308.0,63.4392,63.5868,63.3326,63.4884,20308.0
2020-06-11 14:00:00,77.38,77.4,76.96,76.99,13258.0,63.4556,63.472,63.1112,63.1358,13258.0
2020-06-11 14:05:00,77.03,77.27,77.03,77.17,7911.0,63.1686,63.3654,63.1686,63.2834,7911.0
2020-06-11 14:10:00,77.19,77.3,77.02,77.09,9163.0,63.2998,63.39,63.1604,63.2178,9163.0
2020-06-11 14:15:00,77.12,77.27,77.08,77.09,6132.0,63.2424,63.3654,63.2096,63.2178,6132.0
2020-06-11 14:20:00,77.09,77.39,77.09,77.37,13639.0,63.2178,63.4638,63.2178,63.4474,13639.0
2020-06-11 14:25:00,77.36,77.53,77.36,77.44,14096.0,63.4392,63.5786,63.4392,63.5048,14096.0
2020-06-11 14:30:00,77.44,77.51,77.08,77.18,13506.0,63.5048,63.5622,63.2096,63.2916,13506.0
2020-06-11 14:35:00,77.19,77.25,77.11,77.24,22703.0,63.2998,63.349,63.2342,63.3408,22703.0
2020-06-11 14:40:00,77.24,77.3,76.98,77.1,14836.0,63.3408,63.39,63.1276,63.226,14836.0
2020-06-11 14:45:00,77.14,77.24,77.01,77.03,18568.0,63.2588,63.3408,63.1522,63.1686,18568.0
2020-06-11 14:50:00,77.07,77.11,76.88,77.02,20051.0,63.2014,63.2342,63.0456,63.1604,20051.0
2020-06-11 14:55:00,77.01,77.17,76.91,77.12,26373.0,63.1522,63.2834,63.0702,63.2424,26373.0
2020-06-11 15:00:00,77.11,77.21,76.91,77.12,29035.0,63.2342,63.3162,63.0702,63.2424,29035.0
2020-06-11 15:05:00,77.14,77.18,77.0,77.08,23719.0,63.2588,63.2916,63.144,63.2096,23719.0
2020-06-11 15:10:00,77.06,77.29,76.96,77.0,23627.0,63.1932,63.3818,63.1112,63.144,23627.0
2020-06-11 15:15:00,76.97,77.16,76.75,76.97,30448.0,63.1194,63.2752,62.939,63.1194,30448.0
2020-06-11 15:20:00,76.96,76.96,76.63,76.63,37357.0,63.1112,63.1112,62.8406,62.8406,37357.0
2020-06-11 15:25:00,76.66,76.83,76.56,76.75,23342.0,62.8652,63.0046,62.7832,62.939,23342.0
2020-06-11 15:30:00,76.73,77.11,76.68,77.09,67333.0,62.9226,63.2342,62.8816,63.2178,67333.0
2020-06-11 15:35:00,77.01,77.13,76.82,77.04,46921.0,63.1522,63.2506,62.9964,63.1768,46921.0
2020-06-11 15:40:00,77.01,77.67,77.0,77.67,41679.0,63.1522,63.6934,63.144,63.6934,41679.0
2020-06-11 15:45:00,77.61,77.62,77.34,77.36,45410.0,63.6442,63.6524,63.4228,63.4392,45410.0
2020-06-11 15:50:00,77.36,77.44,77.22,77.41,76677.0,63.4392,63.5048,63.3244,63.4802,76677.0
2020-06-11 15:55:00,77.42,77.61,77.26,77.26,138466.0,63.4884,63.6442,63.3572,63.3572,138466.0
2020-06-12 09:30:00,79.4,79.68,78.97,79.09,45025.0,65.1121,65.3417,64.7595,64.8579,45025.0
2020-06-12 09:35:00,79.16,79.34,79.0,79.15,33731.0,64.9153,65.0629,64.7841,64.9071,33731.0
2020-06-12 09:40:00,79.15,79.45,79.1,79.27,16739.0,64.9071,65.1531,64.8661,65.0055,16739.0
2020-06-12 09:45:00,79.29,79.29,78.54,78.61,28268.0,65.0219,65.0219,64.4069,64.4643,28268.0
2020-06-12 09:50:00,78.66,78.95,78.42,78.45,14345.0,64.5053,64.7431,64.3085,64.3331,14345.0
2020-06-12 09:55:00,78.45,78.63,78.44,78.49,9468.0,64.3331,64.4807,64.3249,64.3659,9468.0
2020-06-12 10:00:00,78.48,78.99,78.47,78.99,15501.0,64.3577,64.7759,64.3495,64.7759,15501.0
2020-06-12 10:05:00,78.89,79.17,78.89,79.02,21320.0,64.6939,64.9235,64.6939,64.8005,21320.0
2020-06-12 10:10:00,79.05,79.05,78.52,78.62,20798.0,64.8251,64.8251,64.3905,64.4725,20798.0
2020-06-12 10:15:00,78.6,78.73,78.39,78.41,27880.0,64.4561,64.5627,64.2839,64.3003,27880.0
2020-06-12 10:20:00,78.47,78.61,78.41,78.55,15045.0,64.3495,64.4643,64.3003,64.4151,15045.0
2020-06-12 10:25:00,78.54,78.54,78.04,78.04,23663.0,64.4069,64.4069,63.9969,63.9969,23663.0
2020-06-12 10:30:00,78.05,78.21,77.97,78.06,36506.0,64.0051,64.1363,63.9394,64.0133,36506.0
2020-06-12 10:35:00,78.05,78.07,77.78,77.84,13293.0,64.0051,64.0215,63.7836,63.8328,13293.0
2020-06-12 10:40:00,77.85,78.1,77.85,78.01,11407.0,63.841,64.0461,63.841,63.9722,11407.0
2020-06-12 10:45:00,77.99,78.17,77.83,77.88,12120.0,63.9558,64.1035,63.8246,63.8656,12120.0
2020-06-12 10:50:00,77.91,77.91,77.35,77.38,24053.0,63.8902,63.8902,63.431,63.4556,24053.0
2020-06-12 10:55:00,77.38,77.42,77.02,77.05,33124.0,63.4556,63.4884,63.1604,63.185,33124.0
2020-06-12 11:00:00,77.05,77.14,76.46,76.46,45862.0,63.185,63.2588,62.7012,62.7012,45862.0
2020-06-12 11:05:00,76.47,77.16,76.42,77.07,36163.0,62.7094,63.2752,62.6684,63.2014,36163.0
2020-06-12 11:10:00,77.03,77.07,76.59,76.61,21570.0,63.1686,63.2014,62.8078,62.8242,21570.0
2020-06-12 11:15:00,76.64,76.86,76.31,76.31,26672.0,62.8488,63.0292,62.5782,62.5782,26672.0
2020-06-12 11:20:00,76.31,76.6,76.07,76.13,40254.0,62.5782,62.816,62.3813,62.4306,40254.0
2020-06-12 11:25:00,76.14,76.86,76.1,76.77,33500.0,62.4388,63.0292,62.406,62.9554,33500.0
2020-06-12 11:30:00,76.74,77.16,76.6,77.14,10443.0,62.9308,63.2752,62.816,63.2588,10443.0
2020-06-12 11:35:00,77.14,77.46,77.1,77.41,10382.0,63.2588,63.5212,63.226,63.4802,10382.0
2020-06-12 11:40:00,77.4,77.44,77.14,77.16,11227.0,63.472,63.5048,63.2588,63.2752,11227.0
2020-06-12 11:45:00,77.17,77.43,77.1,77.22,12695.0,63.2834,63.4966,63.226,63.3244,12695.0
2020-06-12 11:50:00,77.2,77.39,77.16,77.39,7559.0,63.308,63.4638,63.2752,63.4638,7559.0
2020-06-12 11:55:00,77.44,77.7,77.38,77.65,9935.0,63.5048,63.718,63.4556,63.677,9935.0
2020-06-12 12:00:00,77.64,77.71,77.44,77.63,11395.0,63.6688,63.7262,63.5048,63.6606,11395.0
2020-06-12 12:05:00,77.67,77.74,77.63,77.64,7098.0,63.6934,63.7508,63.6606,63.6688,7098.0
2020-06-12 12:10:00,77.62,77.63,77.31,77.41,15403.0,63.6524,63.6606,63.3982,63.4802,15403.0
2020-06-12 12:15:00,77.45,77.55,77.33,77.55,6268.0,63.513,63.595,63.4146,63.595,6268.0
2020-06-12 12:20:00,77.55,77.65,77.22,77.23,8394.0,63.595,63.677,63.3244,63.3326,8394.0
2020-06-12 12:25:00,77.28,77.38,77.13,77.22,8630.0,63.3736,63.4556,63.2506,63.3244,8630.0
2020-06-12 12:30:00,77.21,77.27,76.85,76.85,155361.0,63.3162,63.3654,63.021,63.021,155361.0
2020-06-12 12:35:00,76.88,76.9,76.78,76.89,32940.0,63.0456,63.062,62.9636,63.0538,32940.0
2020-06-12 12:40:00,76.87,77.14,76.87,77.0,92476.0,63.0374,63.2588,63.0374,63.144,92476.0
2020-06-12 12:45:00,76.93,76.95,76.78,76.86,14002.0,63.0866,63.103,62.9636,63.0292,14002.0
2020-06-12 12:50:00,76.85,77.23,76.84,77.23,13571.0,63.021,63.3326,63.0128,63.3326,13571.0
2020-06-12 12:55:00,77.24,77.34,77.17,77.23,7344.0,63.3408,63.4228,63.2834,63.3326,7344.0
2020-06-12 13:00:00,77.28,77.28,76.83,76.86,10515.0,63.3736,63.3736,63.0046,63.0292,10515.0
2020-06-12 13:05:00,76.89,77.02,76.81,76.96,14072.0,63.0538,63.1604,62.9882,63.1112,14072.0
2020-06-12 13:10:00,76.89,76.89,76.72,76.75,15029.0,63.0538,63.0538,62.9144,62.939,15029.0
2020-06-12 13:15:00,76.75,76.75,76.57,76.68,13820.0,62.939,62.939,62.7914,62.8816,13820.0
2020-06-12 13:20:00,76.62,76.88,76.5,76.55,13089.0,62.8324,63.0456,62.734,62.775,13089.0
2020-06-12 13:25:00,76.57,76.83,76.57,76.72,6748.0,62.7914,63.0046,62.7914,62.9144,6748.0
2020-06-12 13:30:00,76.7,76.74,76.31,76.31,7858.0,62.898,62.9308,62.5782,62.5782,7858.0
2020-06-12 13:35:00,76.34,76.49,76.06,76.17,24226.0,62.6028,62.7258,62.3731,62.4634,24226.0
2020-06-12 13:40:00,76.17,76.45,76.05,76.2,22691.0,62.4634,62.693,62.3649,62.488,22691.0
2020-06-12 13:45:00,76.21,76.22,75.78,75.85,19719.0,62.4962,62.5044,62.1435,62.2009,19719.0
2020-06-12 13:50:00,75.88,75.94,75.67,75.85,11626.0,62.2255,62.2747,62.0533,62.2009,11626.0
2020-06-12 13:55:00,75.85,76.11,75.75,75.8,10799.0,62.2009,62.4142,62.1189,62.1599,10799.0
2020-06-12 14:00:00,75.8,76.29,75.71,76.02,29713.0,62.1599,62.5618,62.0861,62.3403,29713.0
2020-06-12 14:05:00,76.05,76.08,75.8,75.94,11032.0,62.3649,62.3895,62.1599,62.2747,11032.0
2020-06-12 14:10:00,76.01,76.56,76.01,76.4,15092.0,62.3321,62.7832,62.3321,62.652,15092.0
2020-06-12 14:15:00,76.43,76.54,76.24,76.35,9181.0,62.6766,62.7668,62.5208,62.611,9181.0
2020-06-12 14:20:00,76.33,76.5,76.2,76.48,7702.0,62.5946,62.734,62.488,62.7176,7702.0
2020-06-12 14:25:00,76.47,76.66,76.39,76.56,11045.0,62.7094,62.8652,62.6438,62.7832,11045.0
2020-06-12 14:30:00,76.55,77.05,76.55,76.91,11569.0,62.775,63.185,62.775,63.0702,11569.0
2020-06-12 14:35:00,76.85,76.94,76.57,76.62,16512.0,63.021,63.0948,62.7914,62.8324,16512.0
2020-06-12 14:40:00,76.55,76.66,76.26,76.41,15565.0,62.775,62.8652,62.5372,62.6602,15565.0
2020-06-12 14:45:00,76.43,76.7,76.42,76.54,14894.0,62.6766,62.898,62.6684,62.7668,14894.0
2020-06-12 14:50:00,76.51,76.78,76.45,76.78,9212.0,62.7422,62.9636,62.693,62.9636,9212.0
2020-06-12 14:55:00,76.81,76.82,76.54,76.78,9160.0,62.9882,62.9964,62.7668,62.9636,9160.0
2020-06-12 15:00:00,76.83,77.1,76.82,76.95,13538.0,63.0046,63.226,62.9964,63.103,13538.0
2020-06-12 15:05:00,76.92,77.11,76.87,76.87,19195.0,63.0784,63.2342,63.0374,63.0374,19195.0
2020-06-12 15:10:00,76.84,77.0,76.8,76.95,18431.0,63.0128,63.144,62.98,63.103,18431.0
2020-06-12 15:15:00,76.98,77.01,76.54,76.8,28366.0,63.1276,63.1522,62.7668,62.98,28366.0
2020-06-12 15:20:00,76.78,76.9,76.53,76.59,16095.0,62.9636,63.062,62.7586,62.8078,16095.0
2020-06-12 15:25:00,76.56,76.83,76.53,76.78,21836.0,62.7832,63.0046,62.7586,62.9636,21836.0
2020-06-12 15:30:00,76.83,76.93,76.61,76.92,25073.0,63.0046,63.0866,62.8242,63.0784,25073.0
2020-06-12 15:35:00,76.97,77.09,76.85,77.0,23866.0,63.1194,63.2178,63.021,63.144,23866.0
2020-06-12 15:40:00,77.03,77.25,76.98,77.22,27824.0,63.1686,63.349,63.1276,63.3244,27824.0
2020-06-12 15:45:00,77.24,77.84,77.22,77.77,45412.0,63.3408,63.8328,63.3244,63.7754,45412.0
2020-06-12 15:50:00,77.91,78.07,77.64,77.81,88595.0,63.8902,64.0215,63.6688,63.8082,88595.0
2020-06-12 15:55:00,77.81,77.95,77.7,77.75,102413.0,63.8082,63.923,63.718,63.759,102413.0
2020-06-15 09:30:00,75.53,76.63,75.27,75.78,60118.0,61.9385,62.8406,61.7253,62.1435,60118.0
2020-06-15 09:35:00,75.7,76.34,75.68,75.88,20602.0,62.0779,62.6028,62.0615,62.2255,20602.0
2020-06-15 09:40:00,75.9,76.2,75.76,75.81,24734.0,62.2419,62.488,62.1271,62.1681,24734.0
2020-06-15 09:45:00,75.76,76.22,75.71,76.14,18489.0,62.1271,62.5044,62.0861,62.4388,18489.0
2020-06-15 09:50:00,76.17,76.92,76.11,76.85,22359.0,62.4634,63.0784,62.4142,63.021,22359.0
2020-06-15 09:55:00,76.89,76.97,76.61,76.73,10882.0,63.0538,63.1194,62.8242,62.9226,10882.0
2020-06-15 10:00:00,76.73,76.87,76.58,76.8,10665.0,62.9226,63.0374,62.7996,62.98,10665.0
2020-06-15 10:05:00,76.84,77.2,76.81,77.2,11607.0,63.0128,63.308,62.9882,63.308,11607.0
2020-06-15 10:10:00,77.14,77.45,77.08,77.26,12693.0,63.2588,63.513,63.2096,63.3572,12693.0
2020-06-15 10:15:00,77.24,77.34,77.09,77.28,13362.0,63.3408,63.4228,63.2178,63.3736,13362.0
2020-06-15 10:20:00,77.32,77.33,76.99,77.0,10339.0,63.4064,63.4146,63.1358,63.144,10339.0
2020-06-15 10:25:00,77.08,77.14,76.96,76.96,20067.0,63.2096,63.2588,63.1112,63.1112,20067.0
2020-06-15 10:30:00,76.95,77.34,76.82,77.32,8372.0,63.103,63.4228,62.9964,63.4064,8372.0
2020-06-15 10:35:00,77.29,77.46,77.15,77.19,12014.0,63.3818,63.5212,63.267,63.2998,12014.0
2020-06-15 10:40:00,77.19,77.54,77.0,77.54,14585.0,63.2998,63.5868,63.144,63.5868,14585.0
2020-06-15 10:45:00,77.55,77.85,77.55,77.75,14059.0,63.595,63.841,63.595,63.759,14059.0
2020-06-15 10:50:00,77.84,78.04,77.64,77.97,10414.0,63.8328,63.9969,63.6688,63.9394,10414.0
2020-06-15 10:55:00,77.93,78.03,77.64,77.67,12089.0,63.9066,63.9887,63.6688,63.6934,12089.0
2020-06-15 11:00:00,77.72,78.21,77.66,78.21,10022.0,63.7344,64.1363,63.6852,64.1363,10022.0
2020-06-15 11:05:00,78.11,78.4,78.1,78.25,11594.0,64.0543,64.2921,64.0461,64.1691,11594.0
2020-06-15 11:10:00,78.21,78.35,78.08,78.27,22263.0,64.1363,64.2511,64.0297,64.1855,22263.0
2020-06-15 11:15:00,78.27,78.29,78.02,78.19,14254.0,64.1855,64.2019,63.9805,64.1199,14254.0
2020-06-15 11:20:00,78.14,78.34,77.93,78.22,12766.0,64.0789,64.2429,63.9066,64.1445,12766.0
2020-06-15 11:25:00,78.23,78.23,77.83,77.93,7795.0,64.1527,64.1527,63.8246,63.9066,7795.0
2020-06-15 11:30:00,77.88,77.97,77.69,77.78,8817.0,63.8656,63.9394,63.7098,63.7836,8817.0
2020-06-15 11:35:00,77.83,78.04,77.73,77.98,10035.0,63.8246,63.9969,63.7426,63.9476,10035.0
2020-06-15 11:40:00,77.98,78.14,77.69,77.7,23915.0,63.9476,64.0789,63.7098,63.718,23915.0
2020-06-15 11:45:00,77.72,77.85,77.67,77.78,25901.0,63.7344,63.841,63.6934,63.7836,25901.0
2020-06-15 11:50:00,77.78,78.04,77.75,77.82,7546.0,63.7836,63.9969,63.759,63.8164,7546.0
2020-06-15 11:55:00,77.88,78.48,77.86,78.38,19571.0,63.8656,64.3577,63.8492,64.2757,19571.0
2020-06-15 12:00:00,78.38,78.99,78.3,78.91,60458.0,64.2757,64.7759,64.2101,64.7103,60458.0
2020-06-15 12:05:00,78.88,79.02,78.84,79.0,21021.0,64.6857,64.8005,64.6529,64.7841,21021.0
2020-06-15 12:10:00,79.0,79.2,78.94,79.18,36115.0,64.7841,64.9481,64.7349,64.9317,36115.0
2020-06-15 12:15:00,79.23,79.39,79.13,79.37,41416.0,64.9727,65.1039,64.8907,65.0875,41416.0
2020-06-15 12:20:00,79.33,79.49,79.24,79.48,27770.0,65.0547,65.1859,64.9809,65.1777,27770.0
2020-06-15 12:25:00,79.46,79.47,79.33,79.42,16478.0,65.1613,65.1695,65.0547,65.1285,16478.0
2020-06-15 12:30:00,79.43,79.43,79.22,79.26,18128.0,65.1367,65.1367,64.9645,64.9973,18128.0
2020-06-15 12:35:00,79.34,79.5,79.33,79.42,11394.0,65.0629,65.1941,65.0547,65.1285,11394.0
2020-06-15 12:40:00,79.44,79.71,79.37,79.57,29567.0,65.1449,65.3663,65.0875,65.2515,29567.0
2020-06-15 12:45:00,79.56,79.74,79.54,79.61,11010.0,65.2433,65.3909,65.2269,65.2843,11010.0
2020-06-15 12:50:00,79.59,79.79,79.52,79.79,18322.0,65.2679,65.4319,65.2105,65.4319,18322.0
2020-06-15 12:55:00,79.78,79.93,79.7,79.9,12698.0,65.4237,65.5467,65.3581,65.5221,12698.0
2020-06-15 13:00:00,79.88,79.92,79.79,79.9,16719.0,65.5057,65.5385,65.4319,65.5221,16719.0
2020-06-15 13:05:00,79.9,79.97,79.89,79.95,14477.0,65.5221,65.5796,65.5139,65.5632,14477.0
2020-06-15 13:10:00,79.97,80.32,79.97,80.13,39765.0,65.5796,65.8666,65.5796,65.7108,39765.0
2020-06-15 13:15:00,80.12,80.2,79.95,79.99,9337.0,65.7026,65.7682,65.5632,65.596,9337.0
2020-06-15 13:20:00,79.98,79.98,79.64,79.64,11945.0,65.5878,65.5878,65.3089,65.3089,11945.0
2020-06-15 13:25:00,79.64,79.73,79.63,79.71,11697.0,65.3089,65.3827,65.3007,65.3663,11697.0
2020-06-15 13:30:00,79.7,79.73,79.51,79.56,16893.0,65.3581,65.3827,65.2023,65.2433,16893.0
2020-06-15 13:35:00,79.57,79.75,79.57,79.71,12129.0,65.2515,65.3991,65.2515,65.3663,12129.0
2020-06-15 13:40:00,79.75,79.75,79.47,79.51,11762.0,65.3991,65.3991,65.1695,65.2023,11762.0
2020-06-15 13:45:00,79.49,79.55,79.36,79.42,10653.0,65.1859,65.2351,65.0793,65.1285,10653.0
2020-06-15 13:50:00,79.42,79.85,79.42,79.7,15427.0,65.1285,65.4811,65.1285,65.3581,15427.0
2020-06-15 13:55:00,79.75,79.78,79.62,79.62,14041.0,65.3991,65.4237,65.2925,65.2925,14041.0
2020-06-15 14:00:00,79.64,80.59,79.63,80.48,43642.0,65.3089,66.088,65.3007,65.9978,43642.0
2020-06-15 14:05:00,80.49,80.73,80.41,80.41,31033.0,66.006,66.2028,65.9404,65.9404,31033.0
2020-06-15 14:10:00,80.5,80.58,80.31,80.58,19355.0,66.0142,66.0798,65.8584,66.0798,19355.0
2020-06-15 14:15:00,80.68,80.98,80.68,80.89,19137.0,66.1618,66.4078,66.1618,66.334,19137.0
2020-06-15 14:20:00,80.84,80.89,80.62,80.83,15355.0,66.293,66.334,66.1126,66.2848,15355.0
2020-06-15 14:25:00,80.81,80.9,80.76,80.8,19491.0,66.2684,66.3422,66.2274,66.2602,19491.0
2020-06-15 14:30:00,80.86,80.97,80.48,80.48,21592.0,66.3094,66.3996,65.9978,65.9978,21592.0
2020-06-15 14:35:00,80.5,80.68,80.5,80.6,11208.0,66.0142,66.1618,66.0142,66.0962,11208.0
2020-06-15 14:40:00,80.61,80.72,80.42,80.47,10320.0,66.1044,66.1946,65.9486,65.9896,10320.0
2020-06-15 14:45:00,80.48,80.65,80.48,80.56,10213.0,65.9978,66.1372,65.9978,66.0634,10213.0
2020-06-15 14:50:00,80.56,80.62,80.3,80.3,12921.0,66.0634,66.1126,65.8502,65.8502,12921.0
2020-06-15 14:55:00,80.32,80.44,80.26,80.31,12995.0,65.8666,65.965,65.8174,65.8584,12995.0
2020-06-15 15:00:00,80.32,80.62,80.3,80.55,11425.0,65.8666,66.1126,65.8502,66.0552,11425.0
2020-06-15 15:05:00,80.52,80.52,80.29,80.41,14906.0,66.0306,66.0306,65.842,65.9404,14906.0
2020-06-15 15:10:00,80.41,80.5,80.35,80.42,9892.0,65.9404,66.0142,65.8912,65.9486,9892.0
2020-06-15 15:15:00,80.42,80.52,80.27,80.27,16226.0,65.9486,66.0306,65.8256,65.8256,16226.0
2020-06-15 15:20:00,80.25,80.36,80.04,80.35,29376.0,65.8092,65.8994,65.637,65.8912,29376.0
2020-06-15 15:25:00,80.37,80.46,79.69,79.69,26896.0,65.9076,65.9814,65.3499,65.3499,26896.0
2020-06-15 15:30:00,79.72,79.87,79.43,79.53,22710.0,65.3745,65.4975,65.1367,65.2187,22710.0
2020-06-15 15:35:00,79.53,79.65,79.31,79.48,24058.0,65.2187,65.3171,65.0383,65.1777,24058.0
2020-06-15 15:40:00,79.47,79.64,79.31,79.6,24878.0,65.1695,65.3089,65.0383,65.2761,24878.0
2020-06-15 15:45:00,79.59,79.88,79.53,79.78,47297.0,65.2679,65.5057,65.2187,65.4237,47297.0
2020-06-15 15:50:00,79.77,79.97,79.62,79.73,67665.0,65.4155,65.5796,65.2925,65.3827,67665.0
2020-06-15 15:55:00,79.72,80.03,79.71,80.03,131857.0,65.3745,65.6288,65.3663,65.6288,131857.0
2020-06-16 09:30:00,82.56,82.95,82.0,82.05,117927.0,67.7035,68.0233,67.2443,67.2853,117927.0
2020-06-16 09:35:00,82.17,82.32,81.68,81.91,34455.0,67.3837,67.5067,66.9818,67.1705,34455.0
2020-06-16 09:40:00,81.91,82.15,81.68,81.96,37598.0,67.1705,67.3673,66.9818,67.2115,37598.0
2020-06-16 09:45:00,81.96,82.1,81.81,81.97,47265.0,67.2115,67.3263,67.0884,67.2197,47265.0
2020-06-16 09:50:00,81.97,82.41,81.97,82.17,63212.0,67.2197,67.5805,67.2197,67.3837,63212.0
2020-06-16 09:55:00,82.17,82.85,82.13,82.63,101554.0,67.3837,67.9413,67.3509,67.7609,101554.0
2020-06-16 10:00:00,82.72,82.72,82.33,82.6,37024.0,67.8347,67.8347,67.5149,67.7363,37024.0
2020-06-16 10:05:00,82.58,82.71,82.46,82.46,37431.0,67.7199,67.8265,67.6215,67.6215,37431.0
2020-06-16 10:10:00,82.43,82.73,82.34,82.66,47933.0,67.5969,67.8429,67.5231,67.7855,47933.0
2020-06-16 10:15:00,82.66,82.83,82.3,82.51,44219.0,67.7855,67.9249,67.4903,67.6625,44219.0
2020-06-16 10:20:00,82.44,82.79,82.21,82.78,51500.0,67.6051,67.8921,67.4165,67.8839,51500.0
2020-06-16 10:25:00,82.77,83.21,82.74,83.1,61576.0,67.8757,68.2365,67.8511,68.1463,61576.0
2020-06-16 10:30:00,83.09,83.13,82.58,82.61,33667.0,68.1381,68.1709,67.7199,67.7445,33667.0
2020-06-16 10:35:00,82.58,82.69,81.71,81.99,37372.0,67.7199,67.8101,67.0064,67.2361,37372.0
2020-06-16 10:40:00,81.98,82.12,81.72,81.98,32828.0,67.2279,67.3427,67.0146,67.2279,32828.0
2020-06-16 10:45:00,81.96,82.35,81.93,82.34,54924.0,67.2115,67.5313,67.1869,67.5231,54924.0
2020-06-16 10:50:00,82.25,82.25,81.18,81.38,29914.0,67.4493,67.4493,66.5718,66.7358,29914.0
2020-06-16 10:55:00,81.39,81.48,80.76,80.9,24880.0,66.744,66.8178,66.2274,66.3422,24880.0
2020-06-16 11:00:00,80.66,81.63,80.42,81.45,27170.0,66.1454,66.9408,65.9486,66.7932,27170.0
2020-06-16 11:05:00,81.54,82.04,81.37,81.97,28704.0,66.867,67.2771,66.7276,67.2197,28704.0
2020-06-16 11:10:00,82.1,82.1,81.84,81.91,24627.0,67.3263,67.3263,67.113,67.1705,24627.0
2020-06-16 11:15:00,82.03,82.38,81.97,82.34,33658.0,67.2689,67.5559,67.2197,67.5231,33658.0
2020-06-16 11:20:00,82.34,82.85,82.22,82.71,26295.0,67.5231,67.9413,67.4247,67.8265,26295.0
2020-06-16 11:25:00,82.77,82.93,82.57,82.77,27378.0,67.8757,68.0069,67.7117,67.8757,27378.0
2020-06-16 11:30:00,82.82,82.97,82.67,82.86,18691.0,67.9167,68.0397,67.7937,67.9495,18691.0
2020-06-16 11:35:00,82.81,83.0,82.59,82.79,32624.0,67.9085,68.0643,67.7281,67.8921,32624.0
2020-06-16 11:40:00,82.7,82.9,82.59,82.63,29456.0,67.8183,67.9823,67.7281,67.7609,29456.0
2020-06-16 11:45:00,82.63,82.79,82.58,82.73,30528.0,67.7609,67.8921,67.7199,67.8429,30528.0
2020-06-16 11:50:00,82.71,82.93,82.66,82.91,16581.0,67.8265,68.0069,67.7855,67.9905,16581.0
2020-06-16 11:55:00,82.91,82.91,82.56,82.79,19169.0,67.9905,67.9905,67.7035,67.8921,19169.0
2020-06-16 12:00:00,82.83,82.94,82.26,82.5,28636.0,67.9249,68.0151,67.4575,67.6543,28636.0
2020-06-16 12:05:00,82.54,82.69,82.48,82.66,44405.0,67.6871,67.8101,67.6379,67.7855,44405.0
2020-06-16 12:10:00,82.64,83.05,82.64,83.05,81774.0,67.7691,68.1053,67.7691,68.1053,81774.0
2020-06-16 12:15:00,83.07,83.33,83.04,83.33,32566.0,68.1217,68.3349,68.0971,68.3349,32566.0
2020-06-16 12:20:00,83.31,83.39,83.18,83.23,25660.0,68.3185,68.3841,68.2119,68.2529,25660.0
2020-06-16 12:25:00,83.23,83.44,83.2,83.39,25452.0,68.2529,68.4251,68.2283,68.3841,25452.0
2020-06-16 12:30:00,83.38,83.77,83.37,83.58,52075.0,68.3759,68.6957,68.3677,68.5399,52075.0
2020-06-16 12:35:00,83.58,83.8,83.4,83.4,21847.0,68.5399,68.7204,68.3923,68.3923,21847.0
2020-06-16 12:40:00,83.39,83.39,83.16,83.3,16341.0,68.3841,68.3841,68.1955,68.3103,16341.0
2020-06-16 12:45:00,83.33,83.55,83.27,83.39,12424.0,68.3349,68.5153,68.2857,68.3841,12424.0
2020-06-16 12:50:00,83.33,83.39,83.16,83.19,14884.0,68.3349,68.3841,68.1955,68.2201,14884.0
2020-06-16 12:55:00,83.15,83.15,82.95,83.0,11237.0,68.1873,68.1873,68.0233,68.0643,11237.0
2020-06-16 13:00:00,82.99,83.72,82.97,83.56,40966.0,68.0561,68.6547,68.0397,68.5235,40966.0
2020-06-16 13:05:00,83.51,83.67,83.39,83.58,20377.0,68.4825,68.6137,68.3841,68.5399,20377.0
2020-06-16 13:10:00,83.65,83.67,83.53,83.55,12038.0,68.5973,68.6137,68.4989,68.5153,12038.0
2020-06-16 13:15:00,83.56,83.8,83.47,83.8,31971.0,68.5235,68.7204,68.4497,68.7204,31971.0
2020-06-16 13:20:00,83.78,83.79,83.54,83.72,19466.0,68.7039,68.7121,68.5071,68.6547,19466.0
2020-06-16 13:25:00,83.71,83.88,83.68,83.78,28674.0,68.6465,68.786,68.6219,68.7039,28674.0
2020-06-16 13:30:00,83.76,83.83,83.46,83.5,13438.0,68.6875,68.745,68.4415,68.4743,13438.0
2020-06-16 13:35:00,83.46,83.58,83.25,83.28,48366.0,68.4415,68.5399,68.2693,68.2939,48366.0
2020-06-16 13:40:00,83.3,83.62,83.3,83.59,14868.0,68.3103,68.5727,68.3103,68.5481,14868.0
2020-06-16 13:45:00,83.56,83.65,83.36,83.37,19727.0,68.5235,68.5973,68.3595,68.3677,19727.0
2020-06-16 13:50:00,83.39,83.46,82.97,83.02,32074.0,68.3841,68.4415,68.0397,68.0807,32074.0
2020-06-16 13:55:00,82.97,83.55,82.89,83.46,24555.0,68.0397,68.5153,67.9741,68.4415,24555.0
2020-06-16 14:00:00,83.46,83.94,83.44,83.86,36078.0,68.4415,68.8352,68.4251,68.7696,36078.0
2020-06-16 14:05:00,83.82,83.92,83.67,83.72,20275.0,68.7368,68.8188,68.6137,68.6547,20275.0
2020-06-16 14:10:00,83.74,84.01,83.73,83.92,23950.0,68.6711,68.8926,68.6629,68.8188,23950.0
2020-06-16 14:15:00,83.9,84.13,83.89,83.9,29120.0,68.8024,68.991,68.7942,68.8024,29120.0
2020-06-16 14:20:00,83.88,83.92,83.33,83.63,56293.0,68.786,68.8188,68.3349,68.5809,56293.0
2020-06-16 14:25:00,83.6,83.8,83.49,83.67,20117.0,68.5563,68.7204,68.4661,68.6137,20117.0
2020-06-16 14:30:00,83.74,83.91,83.71,83.82,16897.0,68.6711,68.8106,68.6465,68.7368,16897.0
2020-06-16 14:35:00,83.74,83.88,83.64,83.82,14128.0,68.6711,68.786,68.5891,68.7368,14128.0
2020-06-16 14:40:00,83.76,83.85,83.63,83.79,23173.0,68.6875,68.7614,68.5809,68.7121,23173.0
2020-06-16 14:45:00,83.76,83.82,83.55,83.56,11127.0,68.6875,68.7368,68.5153,68.5235,11127.0
2020-06-16 14:50:00,83.6,83.65,83.43,83.63,19467.0,68.5563,68.5973,68.4169,68.5809,19467.0
2020-06-16 14:55:00,83.63,83.71,83.54,83.65,10592.0,68.5809,68.6465,68.5071,68.5973,10592.0
2020-06-16 15:00:00,83.65,83.83,83.44,83.69,25641.0,68.5973,68.745,68.4251,68.6301,25641.0
2020-06-16 15:05:00,83.73,83.84,83.33,83.37,31643.0,68.6629,68.7532,68.3349,68.3677,31643.0
2020-06-16 15:10:00,83.34,83.49,83.32,83.34,24019.0,68.3431,68.4661,68.3267,68.3431,24019.0
2020-06-16 15:15:00,83.32,83.4,83.03,83.08,16131.0,68.3267,68.3923,68.0889,68.1299,16131.0
2020-06-16 15:20:00,83.1,83.28,83.05,83.23,48043.0,68.1463,68.2939,68.1053,68.2529,48043.0
2020-06-16 15:25:00,83.23,83.41,83.21,83.31,44646.0,68.2529,68.4005,68.2365,68.3185,44646.0
2020-06-16 15:30:00,83.26,83.6,83.23,83.51,40052.0,68.2775,68.5563,68.2529,68.4825,40052.0
2020-06-16 15:35:00,83.48,83.51,83.17,83.18,42918.0,68.4579,68.4825,68.2037,68.2119,42918.0
2020-06-16 15:40:00,83.21,83.29,83.01,83.1,47360.0,68.2365,68.3021,68.0725,68.1463,47360.0
2020-06-16 15:45:00,83.07,83.19,82.84,82.99,54144.0,68.1217,68.2201,67.9331,68.0561,54144.0
2020-06-16 15:50:00,83.01,83.23,82.9,83.11,95358.0,68.0725,68.2529,67.9823,68.1545,95358.0
2020-06-16 15:55:00,83.12,83.52,82.99,83.5,173974.0,68.1627,68.4907,68.0561,68.4743,173974.0
2020-06-17 09:30:00,83.47,84.19,83.22,84.1,69691.0,68.4497,69.0402,68.2447,68.9664,69691.0
2020-06-17 09:35:00,84.16,84.33,83.81,83.94,20888.0,69.0156,69.155,68.7286,68.8352,20888.0
2020-06-17 09:40:00,83.96,84.16,83.8,84.09,21947.0,68.8516,69.0156,68.7204,68.9582,21947.0
2020-06-17 09:45:00,83.99,84.09,83.84,83.92,23909.0,68.8762,68.9582,68.7532,68.8188,23909.0
2020-06-17 09:50:00,83.96,84.04,83.6,83.66,28926.0,68.8516,68.9172,68.5563,68.6055,28926.0
2020-06-17 09:55:00,83.72,83.73,83.15,83.19,22449.0,68.6547,68.6629,68.1873,68.2201,22449.0
2020-06-17 10:00:00,83.11,83.42,83.04,83.11,12108.0,68.1545,68.4087,68.0971,68.1545,12108.0
2020-06-17 10:05:00,83.11,83.31,83.05,83.26,8762.0,68.1545,68.3185,68.1053,68.2775,8762.0
2020-06-17 10:10:00,83.17,83.3,83.0,83.09,13510.0,68.2037,68.3103,68.0643,68.1381,13510.0
2020-06-17 10:15:00,83.06,83.3,82.57,82.57,10839.0,68.1135,68.3103,67.7117,67.7117,10839.0
2020-06-17 10:20:00,82.69,82.83,82.55,82.63,11794.0,67.8101,67.9249,67.6953,67.7609,11794.0
2020-06-17 10:25:00,82.52,82.75,82.48,82.59,9933.0,67.6707,67.8593,67.6379,67.7281,9933.0
2020-06-17 10:30:00,82.59,82.74,82.38,82.71,14012.0,67.7281,67.8511,67.5559,67.8265,14012.0
2020-06-17 10:35:00,82.66,82.71,82.4,82.66,18061.0,67.7855,67.8265,67.5723,67.7855,18061.0
2020-06-17 10:40:00,82.61,82.66,82.3,82.49,30011.0,67.7445,67.7855,67.4903,67.6461,30011.0
2020-06-17 10:45:00,82.43,82.53,82.16,82.29,28327.0,67.5969,67.6789,67.3755,67.4821,28327.0
2020-06-17 10:50:00,82.3,82.55,82.3,82.51,8912.0,67.4903,67.6953,67.4903,67.6625,8912.0
2020-06-17 10:55:00,82.49,82.61,82.33,82.42,13836.0,67.6461,67.7445,67.5149,67.5887,13836.0
2020-06-17 11:00:00,82.42,82.58,82.4,82.56,18779.0,67.5887,67.7199,67.5723,67.7035,18779.0
2020-06-17 11:05:00,82.55,82.7,82.43,82.7,24133.0,67.6953,67.8183,67.5969,67.8183,24133.0
2020-06-17 11:10:00,82.7,82.79,82.51,82.63,16705.0,67.8183,67.8921,67.6625,67.7609,16705.0
2020-06-17 11:15:00,82.62,82.64,82.28,82.49,26932.0,67.7527,67.7691,67.4739,67.6461,26932.0
2020-06-17 11:20:00,82.48,82.48,82.27,82.37,23594.0,67.6379,67.6379,67.4657,67.5477,23594.0
2020-06-17 11:25:00,82.34,82.63,82.32,82.56,16407.0,67.5231,67.7609,67.5067,67.7035,16407.0
2020-06-17 11:30:00,82.52,82.91,82.46,82.72,45063.0,67.6707,67.9905,67.6215,67.8347,45063.0
2020-06-17 11:35:00,82.66,82.69,82.42,82.52,28384.0,67.7855,67.8101,67.5887,67.6707,28384.0
2020-06-17 11:40:00,82.54,82.62,82.47,82.54,18327.0,67.6871,67.7527,67.6297,67.6871,18327.0
2020-06-17 11:45:00,82.55,82.6,82.21,82.25,26732.0,67.6953,67.7363,67.4165,67.4493,26732.0
2020-06-17 11:50:00,82.28,82.53,82.22,82.32,25437.0,67.4739,67.6789,67.4247,67.5067,25437.0
2020-06-17 11:55:00,82.34,82.47,82.27,82.47,30408.0,67.5231,67.6297,67.4657,67.6297,30408.0
2020-06-17 12:00:00,82.43,82.46,82.33,82.41,21334.0,67.5969,67.6215,67.5149,67.5805,21334.0
2020-06-17 12:05:00,82.41,82.68,82.38,82.54,25038.0,67.5805,67.8019,67.5559,67.6871,25038.0
2020-06-17 12:10:00,82.51,82.52,82.24,82.35,10358.0,67.6625,67.6707,67.4411,67.5313,10358.0
2020-06-17 12:15:00,82.34,82.49,82.28,82.35,9026.0,67.5231,67.6461,67.4739,67.5313,9026.0
2020-06-17 12:20:00,82.33,82.52,82.2,82.47,12138.0,67.5149,67.6707,67.4083,67.6297,12138.0
2020-06-17 12:25:00,82.45,82.5,82.4,82.42,14505.0,67.6133,67.6543,67.5723,67.5887,14505.0
2020-06-17 12:30:00,82.42,82.68,82.4,82.52,13740.0,67.5887,67.8019,67.5723,67.6707,13740.0
2020-06-17 12:35:00,82.52,82.65,82.41,82.6,19049.0,67.6707,67.7773,67.5805,67.7363,19049.0
2020-06-17 12:40:00,82.58,82.64,82.49,82.64,23958.0,67.7199,67.7691,67.6461,67.7691,23958.0
2020-06-17 12:45:00,82.65,82.79,82.65,82.75,16096.0,67.7773,67.8921,67.7773,67.8593,16096.0
2020-06-17 12:50:00,82.72,82.86,82.69,82.86,7550.0,67.8347,67.9495,67.8101,67.9495,7550.0
2020-06-17 12:55:00,82.86,83.01,82.76,82.97,12693.0,67.9495,68.0725,67.8675,68.0397,12693.0
2020-06-17 13:00:00,82.97,83.21,82.96,83.12,19519.0,68.0397,68.2365,68.0315,68.1627,19519.0
2020-06-17 13:05:00,83.09,83.16,83.0,83.03,7647.0,68.1381,68.1955,68.0643,68.0889,7647.0
2020-06-17 13:10:00,83.0,83.04,82.9,82.97,12175.0,68.0643,68.0971,67.9823,68.0397,12175.0
2020-06-17 13:15:00,83.0,83.13,82.96,83.11,17654.0,68.0643,68.1709,68.0315,68.1545,17654.0
2020-06-17 13:20:00,83.13,83.17,83.05,83.09,13461.0,68.1709,68.2037,68.1053,68.1381,13461.0
2020-06-17 13:25:00,83.06,83.36,83.06,83.26,10239.0,68.1135,68.3595,68.1135,68.2775,10239.0
2020-06-17 13:30:00,83.26,83.36,83.26,83.35,9688.0,68.2775,68.3595,68.2775,68.3513,9688.0
2020-06-17 13:35:00,83.35,83.38,83.25,83.37,12748.0,68.3513,68.3759,68.2693,68.3677,12748.0
2020-06-17 13:40:00,83.35,83.53,83.35,83.48,21249.0,68.3513,68.4989,68.3513,68.4579,21249.0
2020-06-17 13:45:00,83.48,83.51,83.28,83.44,14247.0,68.4579,68.4825,68.2939,68.4251,14247.0
2020-06-17 13:50:00,83.44,83.45,83.3,83.44,9682.0,68.4251,68.4333,68.3103,68.4251,9682.0
2020-06-17 13:55:00,83.42,83.48,83.25,83.26,11303.0,68.4087,68.4579,68.2693,68.2775,11303.0
2020-06-17 14:00:00,83.28,83.45,83.19,83.43,18046.0,68.2939,68.4333,68.2201,68.4169,18046.0
2020-06-17 14:05:00,83.46,83.55,83.42,83.45,9831.0,68.4415,68.5153,68.4087,68.4333,9831.0
2020-06-17 14:10:00,83.44,83.55,83.35,83.55,11792.0,68.4251,68.5153,68.3513,68.5153,11792.0
2020-06-17 14:15:00,83.5,83.5,83.25,83.28,8338.0,68.4743,68.4743,68.2693,68.2939,8338.0
2020-06-17 14:20:00,83.29,83.45,83.29,83.45,12638.0,68.3021,68.4333,68.3021,68.4333,12638.0
2020-06-17 14:25:00,83.46,83.53,83.37,83.45,12209.0,68.4415,68.4989,68.3677,68.4333,12209.0
2020-06-17 14:30:00,83.46,83.47,83.25,83.28,11439.0,68.4415,68.4497,68.2693,68.2939,11439.0
2020-06-17 14:35:00,83.33,83.46,83.32,83.39,6107.0,68.3349,68.4415,68.3267,68.3841,6107.0
2020-06-17 14:40:00,83.42,83.54,83.4,83.5,15181.0,68.4087,68.5071,68.3923,68.4743,15181.0
2020-06-17 14:45:00,83.49,83.52,83.38,83.49,13229.0,68.4661,68.4907,68.3759,68.4661,13229.0
2020-06-17 14:50:00,83.48,83.59,83.37,83.39,12170.0,68.4579,68.5481,68.3677,68.3841,12170.0
2020-06-17 14:55:00,83.37,83.38,83.2,83.24,13950.0,68.3677,68.3759,68.2283,68.2611,13950.0
2020-06-17 15:00:00,83.24,83.24,83.08,83.16,18000.0,68.2611,68.2611,68.1299,68.1955,18000.0
2020-06-17 15:05:00,83.16,83.32,83.05,83.3,18057.0,68.1955,68.3267,68.1053,68.3103,18057.0
2020-06-17 15:10:00,83.31,83.38,83.19,83.23,18191.0,68.3185,68.3759,68.2201,68.2529,18191.0
2020-06-17 15:15:00,83.24,83.32,83.11,83.12,29663.0,68.2611,68.3267,68.1545,68.1627,29663.0
2020-06-17 15:20:00,83.1,83.18,82.88,82.91,26090.0,68.1463,68.2119,67.9659,67.9905,26090.0
2020-06-17 15:25:00,82.93,82.93,82.77,82.84,31829.0,68.0069,68.0069,67.8757,67.9331,31829.0
2020-06-17 15:30:00,82.84,83.13,82.75,83.11,31131.0,67.9331,68.1709,67.8593,68.1545,31131.0
2020-06-17 15:35:00,83.1,83.26,83.03,83.26,33627.0,68.1463,68.2775,68.0889,68.2775,33627.0
2020-06-17 15:40:00,83.25,83.29,82.87,82.99,37721.0,68.2693,68.3021,67.9577,68.0561,37721.0
2020-06-17 15:45:00,83.04,83.15,82.93,82.94,39632.0,68.0971,68.1873,68.0069,68.0151,39632.0
2020-06-17 15:50:00,82.9,83.14,82.87,83.06,48994.0,67.9823,68.1791,67.9577,68.1135,48994.0
2020-06-17 15:55:00,83.06,83.29,83.02,83.23,135649.0,68.1135,68.3021,68.0807,68.2529,135649.0
2020-06-18 09:30:00,82.47,82.93,82.47,82.64,24455.0,67.6297,68.0069,67.6297,67.7691,24455.0
2020-06-18 09:35:00,82.81,83.26,82.41,83.14,11771.0,67.9085,68.2775,67.5805,68.1791,11771.0
2020-06-18 09:40:00,83.08,83.29,82.85,83.27,14664.0,68.1299,68.3021,67.9413,68.2857,14664.0
2020-06-18 09:45:00,83.15,83.35,83.04,83.29,7938.0,68.1873,68.3513,68.0971,68.3021,7938.0
2020-06-18 09:50:00,83.24,83.24,82.95,83.0,8963.0,68.2611,68.2611,68.0233,68.0643,8963.0
2020-06-18 09:55:00,83.0,83.0,82.65,82.7,10598.0,68.0643,68.0643,67.7773,67.8183,10598.0
2020-06-18 10:00:00,82.77,82.84,82.63,82.73,11969.0,67.8757,67.9331,67.7609,67.8429,11969.0
2020-06-18 10:05:00,82.76,82.91,82.67,82.84,17125.0,67.8675,67.9905,67.7937,67.9331,17125.0
2020-06-18 10:10:00,82.92,82.92,82.56,82.69,28882.0,67.9987,67.9987,67.7035,67.8101,28882.0
2020-06-18 10:15:00,82.69,82.73,82.55,82.69,25924.0,67.8101,67.8429,67.6953,67.8101,25924.0
2020-06-18 10:20:00,82.67,82.72,82.51,82.53,52336.0,67.7937,67.8347,67.6625,67.6789,52336.0
2020-06-18 10:25:00,82.53,82.7,82.51,82.6,26987.0,67.6789,67.8183,67.6625,67.7363,26987.0
2020-06-18 10:30:00,82.61,82.8,82.49,82.79,39736.0,67.7445,67.9003,67.6461,67.8921,39736.0
2020-06-18 10:35:00,82.74,83.06,82.69,82.85,11373.0,67.8511,68.1135,67.8101,67.9413,11373.0
2020-06-18 10:40:00,82.78,83.0,82.72,82.97,14794.0,67.8839,68.0643,67.8347,68.0397,14794.0
2020-06-18 10:45:00,82.98,83.23,82.92,83.19,13841.0,68.0479,68.2529,67.9987,68.2201,13841.0
2020-06-18 10:50:00,83.2,83.34,83.13,83.21,26166.0,68.2283,68.3431,68.1709,68.2365,26166.0
2020-06-18 10:55:00,83.16,83.83,83.16,83.78,31512.0,68.1955,68.745,68.1955,68.7039,31512.0
2020-06-18 11:00:00,83.79,83.86,83.66,83.8,14822.0,68.7121,68.7696,68.6055,68.7204,14822.0
2020-06-18 11:05:00,83.81,83.81,83.48,83.58,15121.0,68.7286,68.7286,68.4579,68.5399,15121.0
2020-06-18 11:10:00,83.59,83.61,83.49,83.53,10449.0,68.5481,68.5645,68.4661,68.4989,10449.0
2020-06-18 11:15:00,83.54,83.59,83.47,83.47,8165.0,68.5071,68.5481,68.4497,68.4497,8165.0
2020-06-18 11:20:00,83.46,83.46,83.33,83.33,15628.0,68.4415,68.4415,68.3349,68.3349,15628.0
2020-06-18 11:25:00,83.3,83.39,83.09,83.28,22852.0,68.3103,68.3841,68.1381,68.2939,22852.0
2020-06-18 11:30:00,83.28,83.32,83.2,83.23,20235.0,68.2939,68.3267,68.2283,68.2529,20235.0
2020-06-18 11:35:00,83.24,83.29,82.89,82.91,34807.0,68.2611,68.3021,67.9741,67.9905,34807.0
2020-06-18 11:40:00,82.88,83.09,82.85,82.93,7083.0,67.9659,68.1381,67.9413,68.0069,7083.0
2020-06-18 11:45:00,82.92,83.11,82.89,82.98,10332.0,67.9987,68.1545,67.9741,68.0479,10332.0
2020-06-18 11:50:00,82.92,82.92,82.62,82.81,10779.0,67.9987,67.9987,67.7527,67.9085,10779.0
2020-06-18 11:55:00,82.83,82.86,82.74,82.84,6298.0,67.9249,67.9495,67.8511,67.9331,6298.0
2020-06-18 12:00:00,82.91,82.92,82.64,82.75,11969.0,67.9905,67.9987,67.7691,67.8593,11969.0
2020-06-18 12:05:00,82.75,82.93,82.75,82.87,19243.0,67.8593,68.0069,67.8593,67.9577,19243.0
2020-06-18 12:10:00,82.87,82.9,82.78,82.85,12598.0,67.9577,67.9823,67.8839,67.9413,12598.0
2020-06-18 12:15:00,82.86,82.88,82.6,82.7,120955.0,67.9495,67.9659,67.7363,67.8183,120955.0
2020-06-18 12:20:00,82.72,83.05,82.72,83.05,85399.0,67.8347,68.1053,67.8347,68.1053,85399.0
2020-06-18 12:25:00,83.06,83.27,82.8,82.8,16979.0,68.1135,68.2857,67.9003,67.9003,16979.0
2020-06-18 12:30:00,82.83,82.83,82.57,82.58,20220.0,67.9249,67.9249,67.7117,67.7199,20220.0
2020-06-18 12:35:00,82.59,82.62,82.26,82.33,8743.0,67.7281,67.7527,67.4575,67.5149,8743.0
2020-06-18 12:40:00,82.36,82.4,82.22,82.33,6325.0,67.5395,67.5723,67.4247,67.5149,6325.0
2020-06-18 12:45:00,82.32,82.45,82.32,82.42,6617.0,67.5067,67.6133,67.5067,67.5887,6617.0
2020-06-18 12:50:00,82.41,82.41,82.27,82.38,8409.0,67.5805,67.5805,67.4657,67.5559,8409.0
2020-06-18 12:55:00,82.38,82.51,82.37,82.51,12870.0,67.5559,67.6625,67.5477,67.6625,12870.0
2020-06-18 13:00:00,82.48,82.81,82.47,82.67,13154.0,67.6379,67.9085,67.6297,67.7937,13154.0
2020-06-18 13:05:00,82.67,82.94,82.55,82.62,36887.0,67.7937,68.0151,67.6953,67.7527,36887.0
2020-06-18 13:10:00,82.66,82.73,82.55,82.57,6388.0,67.7855,67.8429,67.6953,67.7117,6388.0
2020-06-18 13:15:00,82.59,82.62,82.5,82.55,12904.0,67.7281,67.7527,67.6543,67.6953,12904.0
2020-06-18 13:20:00,82.61,82.61,82.43,82.45,9451.0,67.7445,67.7445,67.5969,67.6133,9451.0
2020-06-18 13:25:00,82.45,82.45,82.22,82.36,12150.0,67.6133,67.6133,67.4247,67.5395,12150.0
2020-06-18 13:30:00,82.36,82.36,82.25,82.28,12826.0,67.5395,67.5395,67.4493,67.4739,12826.0
2020-06-18 13:35:00,82.27,82.36,82.27,82.31,8650.0,67.4657,67.5395,67.4657,67.4985,8650.0
2020-06-18 13:40:00,82.29,82.55,82.18,82.18,23267.0,67.4821,67.6953,67.3919,67.3919,23267.0
2020-06-18 13:45:00,82.18,82.23,82.1,82.16,25094.0,67.3919,67.4329,67.3263,67.3755,25094.0
2020-06-18 13:50:00,82.17,82.39,82.16,82.3,25382.0,67.3837,67.5641,67.3755,67.4903,25382.0
2020-06-18 13:55:00,82.33,82.35,82.14,82.16,10399.0,67.5149,67.5313,67.3591,67.3755,10399.0
2020-06-18 14:00:00,82.14,82.2,81.9,82.0,30968.0,67.3591,67.4083,67.1623,67.2443,30968.0
2020-06-18 14:05:00,82.05,82.17,81.89,81.92,19447.0,67.2853,67.3837,67.1541,67.1787,19447.0
2020-06-18 14:10:00,81.95,82.08,81.86,81.86,26513.0,67.2033,67.3099,67.1294,67.1294,26513.0
2020-06-18 14:15:00,81.86,82.04,81.65,82.03,37605.0,67.1294,67.2771,66.9572,67.2689,37605.0
2020-06-18 14:20:00,82.0,82.1,81.98,82.1,8919.0,67.2443,67.3263,67.2279,67.3263,8919.0
2020-06-18 14:25:00,82.07,82.11,81.96,82.02,15794.0,67.3017,67.3345,67.2115,67.2607,15794.0
2020-06-18 14:30:00,82.01,82.12,81.91,81.91,21451.0,67.2525,67.3427,67.1705,67.1705,21451.0
2020-06-18 14:35:00,81.9,81.95,81.77,81.95,13563.0,67.1623,67.2033,67.0556,67.2033,13563.0
2020-06-18 14:40:00,81.95,81.95,81.72,81.77,6625.0,67.2033,67.2033,67.0146,67.0556,6625.0
2020-06-18 14:45:00,81.79,81.85,81.74,81.77,7729.0,67.072,67.1212,67.031,67.0556,7729.0
2020-06-18 14:50:00,81.77,81.83,81.58,81.66,27503.0,67.0556,67.1048,66.8998,66.9654,27503.0
2020-06-18 14:55:00,81.64,81.7,81.54,81.54,9539.0,66.949,66.9982,66.867,66.867,9539.0
2020-06-18 15:00:00,81.57,81.63,81.45,81.63,16896.0,66.8916,66.9408,66.7932,66.9408,16896.0
2020-06-18 15:05:00,81.58,81.78,81.56,81.74,10122.0,66.8998,67.0638,66.8834,67.031,10122.0
2020-06-18 15:10:00,81.69,81.69,81.62,81.67,6766.0,66.99,66.99,66.9326,66.9736,6766.0
2020-06-18 15:15:00,81.69,81.86,81.69,81.83,10760.0,66.99,67.1294,66.99,67.1048,10760.0
2020-06-18 15:20:00,81.81,81.94,81.78,81.92,12721.0,67.0884,67.1951,67.0638,67.1787,12721.0
2020-06-18 15:25:00,81.93,82.1,81.92,82.1,15511.0,67.1869,67.3263,67.1787,67.3263,15511.0
2020-06-18 15:30:00,82.12,82.29,82.07,82.12,26463.0,67.3427,67.4821,67.3017,67.3427,26463.0
2020-06-18 15:35:00,82.15,82.23,82.1,82.19,27960.0,67.3673,67.4329,67.3263,67.4001,27960.0
2020-06-18 15:40:00,82.18,82.22,82.06,82.1,25010.0,67.3919,67.4247,67.2935,67.3263,25010.0
2020-06-18 15:45:00,82.11,82.17,81.99,82.14,31703.0,67.3345,67.3837,67.2361,67.3591,31703.0
2020-06-18 15:50:00,82.16,82.32,82.05,82.29,55633.0,67.3755,67.5067,67.2853,67.4821,55633.0
2020-06-18 15:55:00,82.29,82.36,82.23,82.23,80844.0,67.4821,67.5395,67.4329,67.4329,80844.0
2020-06-19 09:30:00,83.81,83.86,82.74,82.75,165316.0,68.7286,68.7696,67.8511,67.8593,165316.0
2020-06-19 09:35:00,82.81,82.96,82.46,82.55,41779.0,67.9085,68.0315,67.6215,67.6953,41779.0
2020-06-19 09:40:00,82.55,82.58,81.96,82.0,29315.0,67.6953,67.7199,67.2115,67.2443,29315.0
2020-06-19 09:45:00,82.03,82.4,81.94,82.03,30678.0,67.2689,67.5723,67.1951,67.2689,30678.0
2020-06-19 09:50:00,82.06,82.26,81.94,82.26,28442.0,67.2935,67.4575,67.1951,67.4575,28442.0
2020-06-19 09:55:00,82.28,82.53,82.24,82.51,19655.0,67.4739,67.6789,67.4411,67.6625,19655.0
2020-06-19 10:00:00,82.53,82.6,82.15,82.2,41119.0,67.6789,67.7363,67.3673,67.4083,41119.0
2020-06-19 10:05:00,82.17,82.61,82.13,82.43,15786.0,67.3837,67.7445,67.3509,67.5969,15786.0
2020-06-19 10:10:00,82.4,82.53,82.33,82.48,16258.0,67.5723,67.6789,67.5149,67.6379,16258.0
2020-06-19 10:15:00,82.46,82.51,82.26,82.3,21084.0,67.6215,67.6625,67.4575,67.4903,21084.0
2020-06-19 10:20:00,82.3,82.57,82.27,82.56,13538.0,67.4903,67.7117,67.4657,67.7035,13538.0
2020-06-19 10:25:00,82.57,82.71,82.55,82.62,15612.0,67.7117,67.8265,67.6953,67.7527,15612.0
2020-06-19 10:30:00,82.62,82.62,82.41,82.55,23965.0,67.7527,67.7527,67.5805,67.6953,23965.0
2020-06-19 10:35:00,82.55,82.66,82.52,82.62,22087.0,67.6953,67.7855,67.6707,67.7527,22087.0
2020-06-19 10:40:00,82.65,82.75,82.35,82.71,12464.0,67.7773,67.8593,67.5313,67.8265,12464.0
2020-06-19 10:45:00,82.73,83.11,82.7,83.04,27294.0,67.8429,68.1545,67.8183,68.0971,27294.0
2020-06-19 10:50:00,83.08,83.12,82.91,83.12,14033.0,68.1299,68.1627,67.9905,68.1627,14033.0
2020-06-19 10:55:00,83.13,83.15,82.86,83.06,17552.0,68.1709,68.1873,67.9495,68.1135,17552.0
2020-06-19 11:00:00,83.06,83.41,82.99,83.37,24215.0,68.1135,68.4005,68.0561,68.3677,24215.0
2020-06-19 11:05:00,83.37,83.48,83.32,83.47,14528.0,68.3677,68.4579,68.3267,68.4497,14528.0
2020-06-19 11:10:00,83.49,83.73,83.48,83.65,15938.0,68.4661,68.6629,68.4579,68.5973,15938.0
2020-06-19 11:15:00,83.71,83.74,83.35,83.35,14048.0,68.6465,68.6711,68.3513,68.3513,14048.0
2020-06-19 11:20:00,83.37,83.46,83.15,83.45,20834.0,68.3677,68.4415,68.1873,68.4333,20834.0
2020-06-19 11:25:00,83.49,83.58,83.45,83.48,14964.0,68.4661,68.5399,68.4333,68.4579,14964.0
2020-06-19 11:30:00,83.48,83.48,83.16,83.24,12106.0,68.4579,68.4579,68.1955,68.2611,12106.0
2020-06-19 11:35:00,83.2,83.21,83.14,83.19,14325.0,68.2283,68.2365,68.1791,68.2201,14325.0
2020-06-19 11:40:00,83.21,83.25,82.97,83.1,15654.0,68.2365,68.2693,68.0397,68.1463,15654.0
2020-06-19 11:45:00,83.12,83.31,83.12,83.31,7780.0,68.1627,68.3185,68.1627,68.3185,7780.0
2020-06-19 11:50:00,83.31,83.45,83.3,83.44,7265.0,68.3185,68.4333,68.3103,68.4251,7265.0
2020-06-19 11:55:00,83.39,83.42,83.17,83.23,11166.0,68.3841,68.4087,68.2037,68.2529,11166.0
2020-06-19 12:00:00,83.23,83.24,82.97,83.04,10257.0,68.2529,68.2611,68.0397,68.0971,10257.0
2020-06-19 12:05:00,83.01,83.01,82.67,82.69,13568.0,68.0725,68.0725,67.7937,67.8101,13568.0
2020-06-19 12:10:00,82.69,82.75,82.39,82.39,19954.0,67.8101,67.8593,67.5641,67.5641,19954.0
2020-06-19 12:15:00,82.4,82.41,80.74,81.01,292167.0,67.5723,67.5805,66.211,66.4324,292167.0
2020-06-19 12:20:00,80.87,81.48,80.86,80.95,22930.0,66.3176,66.8178,66.3094,66.3832,22930.0
2020-06-19 12:25:00,80.92,81.09,80.71,80.89,38137.0,66.3586,66.498,66.1864,66.334,38137.0
2020-06-19 12:30:00,80.92,81.49,80.84,81.34,27532.0,66.3586,66.826,66.293,66.703,27532.0
2020-06-19 12:35:00,81.34,81.41,81.22,81.25,34030.0,66.703,66.7604,66.6046,66.6292,34030.0
2020-06-19 12:40:00,81.24,81.75,81.19,81.63,32117.0,66.621,67.0392,66.58,66.9408,32117.0
2020-06-19 12:45:00,81.63,81.73,81.41,81.7,12614.0,66.9408,67.0228,66.7604,66.9982,12614.0
2020-06-19 12:50:00,81.7,81.81,81.67,81.75,6965.0,66.9982,67.0884,66.9736,67.0392,6965.0
2020-06-19 12:55:00,81.72,81.95,81.68,81.88,11755.0,67.0146,67.2033,66.9818,67.1459,11755.0
2020-06-19 13:00:00,81.91,81.91,81.68,81.68,9053.0,67.1705,67.1705,66.9818,66.9818,9053.0
2020-06-19 13:05:00,81.7,81.7,81.54,81.58,6204.0,66.9982,66.9982,66.867,66.8998,6204.0
2020-06-19 13:10:00,81.59,81.72,81.49,81.51,10159.0,66.908,67.0146,66.826,66.8424,10159.0
2020-06-19 13:15:00,81.49,81.49,81.32,81.38,7515.0,66.826,66.826,66.6866,66.7358,7515.0
2020-06-19 13:20:00,81.34,81.34,81.09,81.11,6519.0,66.703,66.703,66.498,66.5144,6519.0
2020-06-19 13:25:00,81.06,81.32,81.06,81.25,9204.0,66.4734,66.6866,66.4734,66.6292,9204.0
2020-06-19 13:30:00,81.24,81.26,81.08,81.17,16802.0,66.621,66.6374,66.4898,66.5636,16802.0
2020-06-19 13:35:00,81.18,81.41,81.18,81.4,11856.0,66.5718,66.7604,66.5718,66.7522,11856.0
2020-06-19 13:40:00,81.4,81.4,81.27,81.32,15562.0,66.7522,66.7522,66.6456,66.6866,15562.0
2020-06-19 13:45:00,81.33,81.43,81.01,81.13,25419.0,66.6948,66.7768,66.4324,66.5308,25419.0
2020-06-19 13:50:00,81.2,81.5,81.2,81.36,21935.0,66.5882,66.8342,66.5882,66.7194,21935.0
2020-06-19 13:55:00,81.39,81.48,81.0,81.06,23510.0,66.744,66.8178,66.4242,66.4734,23510.0
2020-06-19 14:00:00,81.06,81.29,81.06,81.21,30914.0,66.4734,66.662,66.4734,66.5964,30914.0
2020-06-19 14:05:00,81.23,81.25,80.71,80.8,54165.0,66.6128,66.6292,66.1864,66.2602,54165.0
2020-06-19 14:10:00,80.76,80.85,80.6,80.67,14211.0,66.2274,66.3012,66.0962,66.1536,14211.0
2020-06-19 14:15:00,80.67,80.82,80.53,80.58,14581.0,66.1536,66.2766,66.0388,66.0798,14581.0
2020-06-19 14:20:00,80.6,81.06,80.6,81.02,12302.0,66.0962,66.4734,66.0962,66.4406,12302.0
2020-06-19 14:25:00,81.03,81.09,80.8,80.89,10344.0,66.4488,66.498,66.2602,66.334,10344.0
2020-06-19 14:30:00,80.88,81.33,80.74,81.31,28332.0,66.3258,66.6948,66.211,66.6784,28332.0
2020-06-19 14:35:00,81.3,81.65,81.29,81.63,30576.0,66.6702,66.9572,66.662,66.9408,30576.0
2020-06-19 14:40:00,81.61,81.62,81.35,81.54,17175.0,66.9244,66.9326,66.7112,66.867,17175.0
2020-06-19 14:45:00,81.5,81.67,81.47,81.52,12856.0,66.8342,66.9736,66.8096,66.8506,12856.0
2020-06-19 14:50:00,81.54,81.6,81.39,81.49,32121.0,66.867,66.9162,66.744,66.826,32121.0
2020-06-19 14:55:00,81.49,81.58,81.4,81.53,19126.0,66.826,66.8998,66.7522,66.8588,19126.0
2020-06-19 15:00:00,81.51,81.51,81.25,81.29,15844.0,66.8424,66.8424,66.6292,66.662,15844.0
2020-06-19 15:05:00,81.27,81.32,81.19,81.22,24684.0,66.6456,66.6866,66.58,66.6046,24684.0
2020-06-19 15:10:00,81.21,81.48,81.1,81.39,21691.0,66.5964,66.8178,66.5062,66.744,21691.0
2020-06-19 15:15:00,81.42,81.64,81.41,81.56,21869.0,66.7686,66.949,66.7604,66.8834,21869.0
2020-06-19 15:20:00,81.54,81.67,81.44,81.47,28373.0,66.867,66.9736,66.785,66.8096,28373.0
2020-06-19 15:25:00,81.48,81.48,81.2,81.22,29996.0,66.8178,66.8178,66.5882,66.6046,29996.0
2020-06-19 15:30:00,81.22,81.39,81.16,81.39,29921.0,66.6046,66.744,66.5554,66.744,29921.0
2020-06-19 15:35:00,81.39,81.39,81.03,81.05,39491.0,66.744,66.744,66.4488,66.4652,39491.0
2020-06-19 15:40:00,81.04,81.18,80.95,81.18,89326.0,66.457,66.5718,66.3832,66.5718,89326.0
2020-06-19 15:45:00,81.17,81.28,80.9,81.26,105472.0,66.5636,66.6538,66.3422,66.6374,105472.0
2020-06-19 15:50:00,81.31,81.85,81.27,81.77,192075.0,66.6784,67.1212,66.6456,67.0556,192075.0
2020-06-19 15:55:00,81.76,81.8,81.13,81.13,250661.0,67.0474,67.0802,66.5308,66.5308,250661.0
2020-06-22 09:30:00,80.78,81.02,80.37,80.57,43908.0,66.2438,66.4406,65.9076,66.0716,43908.0
2020-06-22 09:35:00,80.67,81.75,80.57,81.34,33887.0,66.1536,67.0392,66.0716,66.703,33887.0
2020-06-22 09:40:00,81.24,81.61,81.03,81.61,13747.0,66.621,66.9244,66.4488,66.9244,13747.0
2020-06-22 09:45:00,81.56,82.27,81.55,82.19,14856.0,66.8834,67.4657,66.8752,67.4001,14856.0
2020-06-22 09:50:00,82.22,82.5,82.03,82.4,20223.0,67.4247,67.6543,67.2689,67.5723,20223.0
2020-06-22 09:55:00,82.4,82.55,82.3,82.49,48409.0,67.5723,67.6953,67.4903,67.6461,48409.0
2020-06-22 10:00:00,82.49,83.27,82.43,83.15,42193.0,67.6461,68.2857,67.5969,68.1873,42193.0
2020-06-22 10:05:00,83.14,83.21,82.85,83.1,27550.0,68.1791,68.2365,67.9413,68.1463,27550.0
2020-06-22 10:10:00,83.08,83.29,82.94,83.27,19828.0,68.1299,68.3021,68.0151,68.2857,19828.0
2020-06-22 10:15:00,83.22,83.25,82.9,83.01,20570.0,68.2447,68.2693,67.9823,68.0725,20570.0
2020-06-22 10:20:00,83.05,83.33,83.04,83.25,22508.0,68.1053,68.3349,68.0971,68.2693,22508.0
2020-06-22 10:25:00,83.27,83.41,83.11,83.4,30554.0,68.2857,68.4005,68.1545,68.3923,30554.0
2020-06-22 10:30:00,83.42,83.44,83.17,83.37,21905.0,68.4087,68.4251,68.2037,68.3677,21905.0
2020-06-22 10:35:00,83.35,83.45,83.31,83.36,18698.0,68.3513,68.4333,68.3185,68.3595,18698.0
2020-06-22 10:40:00,83.36,83.51,83.24,83.28,18271.0,68.3595,68.4825,68.2611,68.2939,18271.0
2020-06-22 10:45:00,83.29,83.34,83.16,83.18,15964.0,68.3021,68.3431,68.1955,68.2119,15964.0
2020-06-22 10:50:00,83.18,83.3,83.04,83.27,36774.0,68.2119,68.3103,68.0971,68.2857,36774.0
2020-06-22 10:55:00,83.3,83.39,83.0,83.03,26159.0,68.3103,68.3841,68.0643,68.0889,26159.0
2020-06-22 11:00:00,82.97,83.05,82.81,82.84,25532.0,68.0397,68.1053,67.9085,67.9331,25532.0
2020-06-22 11:05:00,82.85,82.97,82.73,82.84,15955.0,67.9413,68.0397,67.8429,67.9331,15955.0
2020-06-22 11:10:00,82.83,82.84,82.72,82.81,14686.0,67.9249,67.9331,67.8347,67.9085,14686.0
2020-06-22 11:15:00,82.81,82.94,82.7,82.7,9240.0,67.9085,68.0151,67.8183,67.8183,9240.0
2020-06-22 11:20:00,82.68,82.98,82.68,82.95,11760.0,67.8019,68.0479,67.8019,68.0233,11760.0
2020-06-22 11:25:00,82.94,83.14,82.85,83.12,11558.0,68.0151,68.1791,67.9413,68.1627,11558.0
2020-06-22 11:30:00,83.12,83.26,82.93,83.23,13291.0,68.1627,68.2775,68.0069,68.2529,13291.0
2020-06-22 11:35:00,83.2,83.2,83.02,83.04,10325.0,68.2283,68.2283,68.0807,68.0971,10325.0
2020-06-22 11:40:00,83.05,83.17,82.93,83.03,13933.0,68.1053,68.2037,68.0069,68.0889,13933.0
2020-06-22 11:45:00,83.08,83.25,83.08,83.2,12785.0,68.1299,68.2693,68.1299,68.2283,12785.0
2020-06-22 11:50:00,83.25,83.37,83.17,83.18,11906.0,68.2693,68.3677,68.2037,68.2119,11906.0
2020-06-22 11:55:00,83.18,83.3,83.13,83.25,7092.0,68.2119,68.3103,68.1709,68.2693,7092.0
2020-06-22 12:00:00,83.28,83.48,83.28,83.45,15386.0,68.2939,68.4579,68.2939,68.4333,15386.0
2020-06-22 12:05:00,83.43,83.54,83.37,83.53,16424.0,68.4169,68.5071,68.3677,68.4989,16424.0
2020-06-22 12:10:00,83.53,83.85,83.49,83.8,23278.0,68.4989,68.7614,68.4661,68.7204,23278.0
2020-06-22 12:15:00,83.78,83.99,83.76,83.94,25018.0,68.7039,68.8762,68.6875,68.8352,25018.0
2020-06-22 12:20:00,83.96,84.08,83.76,83.88,30847.0,68.8516,68.95,68.6875,68.786,30847.0
2020-06-22 12:25:00,83.85,84.11,83.82,84.11,17901.0,68.7614,68.9746,68.7368,68.9746,17901.0
2020-06-22 12:30:00,84.09,84.16,83.88,83.97,61237.0,68.9582,69.0156,68.786,68.8598,61237.0
2020-06-22 12:35:00,84.0,84.3,83.99,84.3,17503.0,68.8844,69.1304,68.8762,69.1304,17503.0
2020-06-22 12:40:00,84.31,84.43,84.26,84.36,24073.0,69.1386,69.237,69.0976,69.1796,24073.0
2020-06-22 12:45:00,84.35,84.46,84.27,84.46,17263.0,69.1714,69.2616,69.1058,69.2616,17263.0
2020-06-22 12:50:00,84.48,84.51,84.41,84.44,24062.0,69.278,69.3026,69.2206,69.2452,24062.0
2020-06-22 12:55:00,84.43,84.49,84.36,84.39,10733.0,69.237,69.2862,69.1796,69.2042,10733.0
2020-06-22 13:00:00,84.39,84.5,84.33,84.47,16021.0,69.2042,69.2944,69.155,69.2698,16021.0
2020-06-22 13:05:00,84.48,84.75,84.4,84.72,50649.0,69.278,69.4994,69.2124,69.4748,50649.0
2020-06-22 13:10:00,84.73,84.78,84.65,84.68,26981.0,69.483,69.524,69.4174,69.442,26981.0
2020-06-22 13:15:00,84.68,84.81,84.47,84.53,34581.0,69.442,69.5486,69.2698,69.319,34581.0
2020-06-22 13:20:00,84.52,84.54,84.19,84.47,19377.0,69.3108,69.3272,69.0402,69.2698,19377.0
2020-06-22 13:25:00,84.49,84.54,84.34,84.48,23572.0,69.2862,69.3272,69.1632,69.278,23572.0
2020-06-22 13:30:00,84.5,84.61,84.35,84.38,26451.0,69.2944,69.3846,69.1714,69.196,26451.0
2020-06-22 13:35:00,84.37,84.38,84.18,84.37,23692.0,69.1878,69.196,69.032,69.1878,23692.0
2020-06-22 13:40:00,84.37,84.42,84.33,84.39,12261.0,69.1878,69.2288,69.155,69.2042,12261.0
2020-06-22 13:45:00,84.41,84.56,84.36,84.53,24053.0,69.2206,69.3436,69.1796,69.319,24053.0
2020-06-22 13:50:00,84.55,84.6,84.45,84.6,16538.0,69.3354,69.3764,69.2534,69.3764,16538.0
2020-06-22 13:55:00,84.6,84.7,84.59,84.67,17056.0,69.3764,69.4584,69.3682,69.4338,17056.0
2020-06-22 14:00:00,84.66,84.66,84.4,84.63,23804.0,69.4256,69.4256,69.2124,69.401,23804.0
2020-06-22 14:05:00,84.6,84.64,84.53,84.61,13921.0,69.3764,69.4092,69.319,69.3846,13921.0
2020-06-22 14:10:00,84.61,84.61,84.43,84.57,21335.0,69.3846,69.3846,69.237,69.3518,21335.0
2020-06-22 14:15:00,84.6,84.69,84.55,84.56,15953.0,69.3764,69.4502,69.3354,69.3436,15953.0
2020-06-22 14:20:00,84.57,84.59,84.38,84.51,17325.0,69.3518,69.3682,69.196,69.3026,17325.0
2020-06-22 14:25:00,84.48,84.64,84.46,84.59,25263.0,69.278,69.4092,69.2616,69.3682,25263.0
2020-06-22 14:30:00,84.59,84.62,84.51,84.61,12326.0,69.3682,69.3928,69.3026,69.3846,12326.0
2020-06-22 14:35:00,84.61,84.65,84.54,84.59,12260.0,69.3846,69.4174,69.3272,69.3682,12260.0
2020-06-22 14:40:00,84.58,84.67,84.54,84.67,15268.0,69.36,69.4338,69.3272,69.4338,15268.0
2020-06-22 14:45:00,84.71,84.74,84.59,84.61,13476.0,69.4666,69.4912,69.3682,69.3846,13476.0
2020-06-22 14:50:00,84.61,84.68,84.53,84.67,11760.0,69.3846,69.442,69.319,69.4338,11760.0
2020-06-22 14:55:00,84.67,84.98,84.67,84.97,35570.0,69.4338,69.688,69.4338,69.6798,35570.0
2020-06-22 15:00:00,84.96,84.96,84.87,84.94,14190.0,69.6716,69.6716,69.5978,69.6552,14190.0
2020-06-22 15:05:00,84.94,84.94,84.78,84.78,34382.0,69.6552,69.6552,69.524,69.524,34382.0
2020-06-22 15:10:00,84.79,84.84,84.63,84.68,22556.0,69.5322,69.5732,69.401,69.442,22556.0
2020-06-22 15:15:00,84.7,84.71,84.52,84.61,17460.0,69.4584,69.4666,69.3108,69.3846,17460.0
2020-06-22 15:20:00,84.58,84.61,84.39,84.42,24212.0,69.36,69.3846,69.2042,69.2288,24212.0
2020-06-22 15:25:00,84.41,84.51,84.36,84.45,20972.0,69.2206,69.3026,69.1796,69.2534,20972.0
2020-06-22 15:30:00,84.45,84.56,84.34,84.55,25110.0,69.2534,69.3436,69.1632,69.3354,25110.0
2020-06-22 15:35:00,84.54,84.58,84.28,84.4,34388.0,69.3272,69.36,69.114,69.2124,34388.0
2020-06-22 15:40:00,84.39,84.59,84.33,84.57,42452.0,69.2042,69.3682,69.155,69.3518,42452.0
2020-06-22 15:45:00,84.56,84.66,84.39,84.57,38231.0,69.3436,69.4256,69.2042,69.3518,38231.0
2020-06-22 15:50:00,84.56,84.79,84.49,84.79,78436.0,69.3436,69.5322,69.2862,69.5322,78436.0
2020-06-22 15:55:00,84.78,84.89,84.67,84.86,123543.0,69.524,69.6142,69.4338,69.5896,123543.0
2020-06-23 09:30:00,85.88,86.16,85.68,85.98,73314.0,70.4261,70.6557,70.262,70.5081,73314.0
2020-06-23 09:35:00,85.98,86.39,85.92,86.29,35803.0,70.5081,70.8443,70.4589,70.7623,35803.0
2020-06-23 09:40:00,86.36,86.61,86.3,86.54,38142.0,70.8197,71.0247,70.7705,70.9673,38142.0
2020-06-23 09:45:00,86.51,86.54,86.36,86.42,52979.0,70.9427,70.9673,70.8197,70.8689,52979.0
2020-06-23 09:50:00,86.45,86.53,86.14,86.31,50687.0,70.8935,70.9591,70.6393,70.7787,50687.0
2020-06-23 09:55:00,86.35,86.44,86.19,86.19,25496.0,70.8115,70.8853,70.6803,70.6803,25496.0
2020-06-23 10:00:00,86.27,86.31,86.03,86.19,32767.0,70.7459,70.7787,70.5491,70.6803,32767.0
2020-06-23 10:05:00,86.19,86.23,85.8,85.91,28360.0,70.6803,70.7131,70.3605,70.4507,28360.0
2020-06-23 10:10:00,85.94,86.09,85.71,85.72,55365.0,70.4753,70.5983,70.2866,70.2948,55365.0
2020-06-23 10:15:00,85.7,85.76,85.31,85.41,41008.0,70.2784,70.3277,69.9586,70.0406,41008.0
2020-06-23 10:20:00,85.41,85.45,85.25,85.42,21175.0,70.0406,70.0734,69.9094,70.0488,21175.0
2020-06-23 10:25:00,85.41,85.48,85.22,85.4,16496.0,70.0406,70.098,69.8848,70.0324,16496.0
2020-06-23 10:30:00,85.43,85.5,85.34,85.43,29556.0,70.057,70.1144,69.9832,70.057,29556.0
2020-06-23 10:35:00,85.45,85.5,85.01,85.14,38250.0,70.0734,70.1144,69.7126,69.8192,38250.0
2020-06-23 10:40:00,85.14,85.19,84.87,84.88,13268.0,69.8192,69.8602,69.5978,69.606,13268.0
2020-06-23 10:45:00,84.87,84.87,84.64,84.78,16533.0,69.5978,69.5978,69.4092,69.524,16533.0
2020-06-23 10:50:00,84.81,84.84,84.75,84.8,18402.0,69.5486,69.5732,69.4994,69.5404,18402.0
2020-06-23 10:55:00,84.8,84.82,84.58,84.75,14526.0,69.5404,69.5568,69.36,69.4994,14526.0
2020-06-23 11:00:00,84.76,85.13,84.59,85.13,14739.0,69.5076,69.811,69.3682,69.811,14739.0
2020-06-23 11:05:00,85.11,85.19,85.1,85.17,14513.0,69.7946,69.8602,69.7864,69.8438,14513.0
2020-06-23 11:10:00,85.2,85.42,85.2,85.42,10173.0,69.8684,70.0488,69.8684,70.0488,10173.0
2020-06-23 11:15:00,85.38,85.49,85.35,85.42,12157.0,70.016,70.1062,69.9914,70.0488,12157.0
2020-06-23 11:20:00,85.43,85.71,85.34,85.69,15533.0,70.057,70.2866,69.9832,70.2702,15533.0
2020-06-23 11:25:00,85.72,85.76,85.62,85.71,12964.0,70.2948,70.3277,70.2128,70.2866,12964.0
2020-06-23 11:30:00,85.67,85.85,85.59,85.77,16982.0,70.2538,70.4015,70.1882,70.3359,16982.0
2020-06-23 11:35:00,85.78,85.79,85.61,85.63,13658.0,70.3441,70.3523,70.2046,70.221,13658.0
2020-06-23 11:40:00,85.63,85.71,85.49,85.53,5506.0,70.221,70.2866,70.1062,70.139,5506.0
2020-06-23 11:45:00,85.54,85.55,85.48,85.52,8564.0,70.1472,70.1554,70.098,70.1308,8564.0
2020-06-23 11:50:00,85.5,85.53,85.19,85.28,10979.0,70.1144,70.139,69.8602,69.934,10979.0
2020-06-23 11:55:00,85.27,85.44,85.24,85.41,9334.0,69.9258,70.0652,69.9012,70.0406,9334.0
2020-06-23 12:00:00,85.45,85.62,85.45,85.54,17819.0,70.0734,70.2128,70.0734,70.1472,17819.0
2020-06-23 12:05:00,85.55,85.68,85.48,85.52,20048.0,70.1554,70.262,70.098,70.1308,20048.0
2020-06-23 12:10:00,85.52,85.63,85.47,85.49,9448.0,70.1308,70.221,70.0898,70.1062,9448.0
2020-06-23 12:15:00,85.42,85.67,85.4,85.61,15558.0,70.0488,70.2538,70.0324,70.2046,15558.0
2020-06-23 12:20:00,85.61,85.76,85.56,85.72,12324.0,70.2046,70.3277,70.1636,70.2948,12324.0
2020-06-23 12:25:00,85.72,85.75,85.44,85.44,12207.0,70.2948,70.3195,70.0652,70.0652,12207.0
2020-06-23 12:30:00,85.43,85.57,85.41,85.53,9041.0,70.057,70.1718,70.0406,70.139,9041.0
2020-06-23 12:35:00,85.55,85.61,85.49,85.53,8041.0,70.1554,70.2046,70.1062,70.139,8041.0
2020-06-23 12:40:00,85.53,85.53,85.44,85.48,8862.0,70.139,70.139,70.0652,70.098,8862.0
2020-06-23 12:45:00,85.48,85.66,85.48,85.66,7148.0,70.098,70.2456,70.098,70.2456,7148.0
2020-06-23 12:50:00,85.65,85.65,85.41,85.41,10397.0,70.2374,70.2374,70.0406,70.0406,10397.0
2020-06-23 12:55:00,85.4,85.56,85.33,85.52,7465.0,70.0324,70.1636,69.975,70.1308,7465.0
2020-06-23 13:00:00,85.52,85.59,85.5,85.55,6406.0,70.1308,70.1882,70.1144,70.1554,6406.0
2020-06-23 13:05:00,85.56,85.67,85.5,85.66,10969.0,70.1636,70.2538,70.1144,70.2456,10969.0
2020-06-23 13:10:00,85.68,85.71,85.62,85.63,8487.0,70.262,70.2866,70.2128,70.221,8487.0
2020-06-23 13:15:00,85.64,85.65,85.5,85.63,8547.0,70.2292,70.2374,70.1144,70.221,8547.0
2020-06-23 13:20:00,85.64,85.85,85.64,85.8,10818.0,70.2292,70.4015,70.2292,70.3605,10818.0
2020-06-23 13:25:00,85.79,85.79,85.7,85.77,7786.0,70.3523,70.3523,70.2784,70.3359,7786.0
2020-06-23 13:30:00,85.77,85.77,85.6,85.62,7948.0,70.3359,70.3359,70.1964,70.2128,7948.0
2020-06-23 13:35:00,85.62,85.74,85.62,85.74,8462.0,70.2128,70.3113,70.2128,70.3113,8462.0
2020-06-23 13:40:00,85.74,85.78,85.63,85.65,12998.0,70.3113,70.3441,70.221,70.2374,12998.0
2020-06-23 13:45:00,85.64,85.77,85.63,85.71,10436.0,70.2292,70.3359,70.221,70.2866,10436.0
2020-06-23 13:50:00,85.71,85.9,85.69,85.74,12270.0,70.2866,70.4425,70.2702,70.3113,12270.0
2020-06-23 13:55:00,85.75,85.78,85.67,85.73,10873.0,70.3195,70.3441,70.2538,70.3031,10873.0
2020-06-23 14:00:00,85.71,85.74,85.57,85.69,12151.0,70.2866,70.3113,70.1718,70.2702,12151.0
2020-06-23 14:05:00,85.7,85.77,85.66,85.75,13752.0,70.2784,70.3359,70.2456,70.3195,13752.0
2020-06-23 14:10:00,85.78,85.83,85.67,85.67,16081.0,70.3441,70.3851,70.2538,70.2538,16081.0
2020-06-23 14:15:00,85.67,85.8,85.64,85.79,9707.0,70.2538,70.3605,70.2292,70.3523,9707.0
2020-06-23 14:20:00,85.79,86.0,85.79,85.94,11924.0,70.3523,70.5245,70.3523,70.4753,11924.0
2020-06-23 14:25:00,85.95,85.98,85.87,85.95,11565.0,70.4835,70.5081,70.4179,70.4835,11565.0
2020-06-23 14:30:00,85.95,85.95,85.81,85.87,11557.0,70.4835,70.4835,70.3687,70.4179,11557.0
2020-06-23 14:35:00,85.89,85.93,85.84,85.84,9481.0,70.4343,70.4671,70.3933,70.3933,9481.0
2020-06-23 14:40:00,85.84,85.98,85.8,85.83,14855.0,70.3933,70.5081,70.3605,70.3851,14855.0
2020-06-23 14:45:00,85.81,85.87,85.67,85.7,19235.0,70.3687,70.4179,70.2538,70.2784,19235.0
2020-06-23 14:50:00,85.72,85.83,85.68,85.83,14830.0,70.2948,70.3851,70.262,70.3851,14830.0
2020-06-23 14:55:00,85.82,85.86,85.73,85.77,14214.0,70.3769,70.4097,70.3031,70.3359,14214.0
2020-06-23 15:00:00,85.76,85.85,85.71,85.82,21612.0,70.3277,70.4015,70.2866,70.3769,21612.0
2020-06-23 15:05:00,85.8,85.86,85.74,85.85,11996.0,70.3605,70.4097,70.3113,70.4015,11996.0
2020-06-23 15:10:00,85.85,85.91,85.72,85.89,18937.0,70.4015,70.4507,70.2948,70.4343,18937.0
2020-06-23 15:15:00,85.88,86.02,85.88,85.92,18339.0,70.4261,70.5409,70.4261,70.4589,18339.0
2020-06-23 15:20:00,85.92,85.92,85.68,85.75,48627.0,70.4589,70.4589,70.262,70.3195,48627.0
2020-06-23 15:25:00,85.75,85.78,85.62,85.75,37295.0,70.3195,70.3441,70.2128,70.3195,37295.0
2020-06-23 15:30:00,85.76,85.89,85.69,85.88,32384.0,70.3277,70.4343,70.2702,70.4261,32384.0
2020-06-23 15:35:00,85.89,86.02,85.89,85.94,25048.0,70.4343,70.5409,70.4343,70.4753,25048.0
2020-06-23 15:40:00,85.93,85.93,85.73,85.88,39861.0,70.4671,70.4671,70.3031,70.4261,39861.0
2020-06-23 15:45:00,85.88,85.91,85.74,85.8,41659.0,70.4261,70.4507,70.3113,70.3605,41659.0
2020-06-23 15:50:00,85.78,85.84,85.51,85.82,162424.0,70.3441,70.3933,70.1226,70.3769,162424.0
2020-06-23 15:55:00,85.83,85.93,85.74,85.84,132613.0,70.3851,70.4671,70.3113,70.3933,132613.0
2020-06-24 09:30:00,85.0,85.95,85.0,85.55,68819.0,69.7044,70.4835,69.7044,70.1554,68819.0
2020-06-24 09:35:00,85.4,86.37,85.4,86.37,24461.0,70.0324,70.8279,70.0324,70.8279,24461.0
2020-06-24 09:40:00,86.32,86.6,85.79,85.86,41151.0,70.7869,71.0165,70.3523,70.4097,41151.0
2020-06-24 09:45:00,85.83,85.83,85.16,85.16,22904.0,70.3851,70.3851,69.8356,69.8356,22904.0
2020-06-24 09:50:00,85.21,85.34,85.01,85.3,32041.0,69.8766,69.9832,69.7126,69.9504,32041.0
2020-06-24 09:55:00,85.25,85.37,84.87,84.92,25781.0,69.9094,70.0078,69.5978,69.6388,25781.0
2020-06-24 10:00:00,84.96,85.08,84.72,84.88,18809.0,69.6716,69.77,69.4748,69.606,18809.0
2020-06-24 10:05:00,84.84,85.27,84.84,85.17,23200.0,69.5732,69.9258,69.5732,69.8438,23200.0
2020-06-24 10:10:00,85.2,85.53,84.95,85.45,41267.0,69.8684,70.139,69.6634,70.0734,41267.0
2020-06-24 10:15:00,85.44,85.45,84.87,85.03,11675.0,70.0652,70.0734,69.5978,69.729,11675.0
2020-06-24 10:20:00,85.03,85.47,84.9,85.45,51182.0,69.729,70.0898,69.6224,70.0734,51182.0
2020-06-24 10:25:00,85.51,85.57,85.36,85.49,8671.0,70.1226,70.1718,69.9996,70.1062,8671.0
2020-06-24 10:30:00,85.49,85.49,84.96,84.97,8393.0,70.1062,70.1062,69.6716,69.6798,8393.0
2020-06-24 10:35:00,84.98,85.31,84.85,84.9,12281.0,69.688,69.9586,69.5814,69.6224,12281.0
2020-06-24 10:40:00,84.91,85.06,84.84,84.95,67713.0,69.6306,69.7536,69.5732,69.6634,67713.0
2020-06-24 10:45:00,84.92,84.93,84.73,84.84,15341.0,69.6388,69.647,69.483,69.5732,15341.0
2020-06-24 10:50:00,84.84,84.95,84.61,84.75,28489.0,69.5732,69.6634,69.3846,69.4994,28489.0
2020-06-24 10:55:00,84.8,85.07,84.8,84.94,31808.0,69.5404,69.7618,69.5404,69.6552,31808.0
2020-06-24 11:00:00,84.9,85.05,84.81,84.93,27382.0,69.6224,69.7454,69.5486,69.647,27382.0
2020-06-24 11:05:00,84.93,85.09,84.78,84.91,33990.0,69.647,69.7782,69.524,69.6306,33990.0
2020-06-24 11:10:00,84.91,85.02,84.83,84.99,38095.0,69.6306,69.7208,69.565,69.6962,38095.0
2020-06-24 11:15:00,84.99,85.08,84.76,84.84,41402.0,69.6962,69.77,69.5076,69.5732,41402.0
2020-06-24 11:20:00,84.89,85.01,84.83,84.88,100315.0,69.6142,69.7126,69.565,69.606,100315.0
2020-06-24 11:25:00,84.89,85.09,84.79,85.07,58424.0,69.6142,69.7782,69.5322,69.7618,58424.0
2020-06-24 11:30:00,85.07,85.23,84.84,84.92,27346.0,69.7618,69.893,69.5732,69.6388,27346.0
2020-06-24 11:35:00,84.92,85.01,84.29,84.29,30760.0,69.6388,69.7126,69.1222,69.1222,30760.0
2020-06-24 11:40:00,84.26,84.31,83.72,83.83,77355.0,69.0976,69.1386,68.6547,68.745,77355.0
2020-06-24 11:45:00,83.83,84.23,83.55,83.57,84581.0,68.745,69.073,68.5153,68.5317,84581.0
2020-06-24 11:50:00,83.59,83.71,83.47,83.66,20141.0,68.5481,68.6465,68.4497,68.6055,20141.0
2020-06-24 11:55:00,83.66,84.05,83.63,84.0,19298.0,68.6055,68.9254,68.5809,68.8844,19298.0
2020-06-24 12:00:00,84.0,84.36,83.95,84.24,31279.0,68.8844,69.1796,68.8434,69.0812,31279.0
2020-06-24 12:05:00,84.22,84.23,83.97,84.16,45040.0,69.0648,69.073,68.8598,69.0156,45040.0
2020-06-24 12:10:00,84.16,84.42,84.12,84.12,58252.0,69.0156,69.2288,68.9828,68.9828,58252.0
2020-06-24 12:15:00,84.08,84.36,84.08,84.36,18166.0,68.95,69.1796,68.95,69.1796,18166.0
2020-06-24 12:20:00,84.31,84.49,84.27,84.47,18161.0,69.1386,69.2862,69.1058,69.2698,18161.0
2020-06-24 12:25:00,84.47,84.55,84.32,84.53,31495.0,69.2698,69.3354,69.1468,69.319,31495.0
2020-06-24 12:30:00,84.49,84.53,84.39,84.39,16325.0,69.2862,69.319,69.2042,69.2042,16325.0
2020-06-24 12:35:00,84.39,84.58,84.39,84.56,13429.0,69.2042,69.36,69.2042,69.3436,13429.0
2020-06-24 12:40:00,84.59,84.89,84.51,84.8,27586.0,69.3682,69.6142,69.3026,69.5404,27586.0
2020-06-24 12:45:00,84.8,84.95,84.78,84.94,23959.0,69.5404,69.6634,69.524,69.6552,23959.0
2020-06-24 12:50:00,84.94,85.05,84.9,84.97,16090.0,69.6552,69.7454,69.6224,69.6798,16090.0
2020-06-24 12:55:00,84.97,85.4,84.97,85.37,85926.0,69.6798,70.0324,69.6798,70.0078,85926.0
2020-06-24 13:00:00,85.36,85.37,85.07,85.08,29586.0,69.9996,70.0078,69.7618,69.77,29586.0
2020-06-24 13:05:00,85.07,85.24,85.07,85.16,37293.0,69.7618,69.9012,69.7618,69.8356,37293.0
2020-06-24 13:10:00,85.19,85.25,84.99,84.99,6907.0,69.8602,69.9094,69.6962,69.6962,6907.0
2020-06-24 13:15:00,84.98,85.18,84.92,84.92,41209.0,69.688,69.852,69.6388,69.6388,41209.0
2020-06-24 13:20:00,84.91,84.91,84.59,84.7,19849.0,69.6306,69.6306,69.3682,69.4584,19849.0
2020-06-24 13:25:00,84.7,84.7,84.48,84.55,17352.0,69.4584,69.4584,69.278,69.3354,17352.0
2020-06-24 13:30:00,84.53,84.79,84.49,84.67,44268.0,69.319,69.5322,69.2862,69.4338,44268.0
2020-06-24 13:35:00,84.67,84.81,84.67,84.72,14981.0,69.4338,69.5486,69.4338,69.4748,14981.0
2020-06-24 13:40:00,84.73,84.88,84.72,84.87,19615.0,69.483,69.606,69.4748,69.5978,19615.0
2020-06-24 13:45:00,84.88,85.01,84.79,85.01,29676.0,69.606,69.7126,69.5322,69.7126,29676.0
2020-06-24 13:50:00,85.0,85.04,84.84,85.01,21456.0,69.7044,69.7372,69.5732,69.7126,21456.0
2020-06-24 13:55:00,84.98,84.99,84.79,84.86,17420.0,69.688,69.6962,69.5322,69.5896,17420.0
2020-06-24 14:00:00,84.89,84.97,84.65,84.71,72663.0,69.6142,69.6798,69.4174,69.4666,72663.0
2020-06-24 14:05:00,84.74,84.74,84.43,84.57,152860.0,69.4912,69.4912,69.237,69.3518,152860.0
2020-06-24 14:10:00,84.56,84.73,84.06,84.08,49784.0,69.3436,69.483,68.9336,68.95,49784.0
2020-06-24 14:15:00,84.1,84.29,84.02,84.11,37759.0,68.9664,69.1222,68.9008,68.9746,37759.0
2020-06-24 14:20:00,84.13,84.32,83.9,83.91,28987.0,68.991,69.1468,68.8024,68.8106,28987.0
2020-06-24 14:25:00,83.95,84.16,83.89,84.09,22531.0,68.8434,69.0156,68.7942,68.9582,22531.0
2020-06-24 14:30:00,84.05,84.24,83.95,84.2,16203.0,68.9254,69.0812,68.8434,69.0484,16203.0
2020-06-24 14:35:00,84.19,84.21,83.97,84.04,18342.0,69.0402,69.0566,68.8598,68.9172,18342.0
2020-06-24 14:40:00,84.02,84.07,83.69,83.72,19076.0,68.9008,68.9418,68.6301,68.6547,19076.0
2020-06-24 14:45:00,83.71,83.76,83.62,83.69,27414.0,68.6465,68.6875,68.5727,68.6301,27414.0
2020-06-24 14:50:00,83.71,83.72,83.56,83.56,23117.0,68.6465,68.6547,68.5235,68.5235,23117.0
2020-06-24 14:55:00,83.59,83.69,83.39,83.39,25455.0,68.5481,68.6301,68.3841,68.3841,25455.0
2020-06-24 15:00:00,83.42,83.66,83.41,83.65,20272.0,68.4087,68.6055,68.4005,68.5973,20272.0
2020-06-24 15:05:00,83.64,83.64,83.48,83.51,17239.0,68.5891,68.5891,68.4579,68.4825,17239.0
2020-06-24 15:10:00,83.53,83.82,83.42,83.75,25098.0,68.4989,68.7368,68.4087,68.6793,25098.0
2020-06-24 15:15:00,83.75,84.44,83.71,84.41,45152.0,68.6793,69.2452,68.6465,69.2206,45152.0
2020-06-24 15:20:00,84.42,84.43,84.05,84.1,16440.0,69.2288,69.237,68.9254,68.9664,16440.0
2020-06-24 15:25:00,84.11,84.22,83.93,84.06,28787.0,68.9746,69.0648,68.827,68.9336,28787.0
2020-06-24 15:30:00,84.08,84.21,84.03,84.16,26786.0,68.95,69.0566,68.909,69.0156,26786.0
2020-06-24 15:35:00,84.16,84.23,84.0,84.16,59945.0,69.0156,69.073,68.8844,69.0156,59945.0
2020-06-24 15:40:00,84.15,84.46,84.11,84.46,36237.0,69.0074,69.2616,68.9746,69.2616,36237.0
2020-06-24 15:45:00,84.46,84.65,84.36,84.39,74138.0,69.2616,69.4174,69.1796,69.2042,74138.0
2020-06-24 15:50:00,84.38,84.38,83.89,83.94,101227.0,69.196,69.196,68.7942,68.8352,101227.0
2020-06-24 15:55:00,83.97,84.12,83.72,83.79,215938.0,68.8598,68.9828,68.6547,68.7121,215938.0
2020-06-25 09:30:00,83.35,83.85,83.16,83.44,44579.0,68.3513,68.7614,68.1955,68.4251,44579.0
2020-06-25 09:35:00,83.44,83.82,83.33,83.72,16873.0,68.4251,68.7368,68.3349,68.6547,16873.0
2020-06-25 09:40:00,83.8,83.8,82.84,83.04,26576.0,68.7204,68.7204,67.9331,68.0971,26576.0
2020-06-25 09:45:00,83.09,83.17,83.0,83.05,26366.0,68.1381,68.2037,68.0643,68.1053,26366.0
2020-06-25 09:50:00,83.11,83.32,82.97,83.29,21151.0,68.1545,68.3267,68.0397,68.3021,21151.0
2020-06-25 09:55:00,83.26,83.68,83.03,83.68,22524.0,68.2775,68.6219,68.0889,68.6219,22524.0
2020-06-25 10:00:00,83.76,84.0,83.62,83.78,21826.0,68.6875,68.8844,68.5727,68.7039,21826.0
2020-06-25 10:05:00,83.74,83.91,83.51,83.79,26351.0,68.6711,68.8106,68.4825,68.7121,26351.0
2020-06-25 10:10:00,83.89,84.14,83.79,83.99,16252.0,68.7942,68.9992,68.7121,68.8762,16252.0
2020-06-25 10:15:00,84.0,84.08,83.84,83.93,16509.0,68.8844,68.95,68.7532,68.827,16509.0
2020-06-25 10:20:00,83.99,84.22,83.96,84.03,15019.0,68.8762,69.0648,68.8516,68.909,15019.0
2020-06-25 10:25:00,84.02,84.18,83.93,83.96,13582.0,68.9008,69.032,68.827,68.8516,13582.0
2020-06-25 10:30:00,84.02,84.1,83.92,83.96,15284.0,68.9008,68.9664,68.8188,68.8516,15284.0
2020-06-25 10:35:00,83.93,84.29,83.89,83.89,29881.0,68.827,69.1222,68.7942,68.7942,29881.0
2020-06-25 10:40:00,83.92,83.94,83.7,83.94,16528.0,68.8188,68.8352,68.6383,68.8352,16528.0
2020-06-25 10:45:00,83.93,84.13,83.78,83.84,15858.0,68.827,68.991,68.7039,68.7532,15858.0
2020-06-25 10:50:00,83.84,84.03,83.74,83.75,15787.0,68.7532,68.909,68.6711,68.6793,15787.0
2020-06-25 10:55:00,83.78,83.79,83.55,83.79,22015.0,68.7039,68.7121,68.5153,68.7121,22015.0
2020-06-25 11:00:00,83.79,83.83,83.43,83.48,16059.0,68.7121,68.745,68.4169,68.4579,16059.0
2020-06-25 11:05:00,83.47,83.51,83.29,83.39,17911.0,68.4497,68.4825,68.3021,68.3841,17911.0
2020-06-25 11:10:00,83.34,83.57,83.23,83.52,16858.0,68.3431,68.5317,68.2529,68.4907,16858.0
2020-06-25 11:15:00,83.51,83.74,83.44,83.63,14382.0,68.4825,68.6711,68.4251,68.5809,14382.0
2020-06-25 11:20:00,83.62,83.72,83.53,83.7,21698.0,68.5727,68.6547,68.4989,68.6383,21698.0
2020-06-25 11:25:00,83.69,83.72,83.36,83.42,19776.0,68.6301,68.6547,68.3595,68.4087,19776.0
2020-06-25 11:30:00,83.44,83.7,83.4,83.44,18507.0,68.4251,68.6383,68.3923,68.4251,18507.0
2020-06-25 11:35:00,83.33,83.63,83.31,83.63,15058.0,68.3349,68.5809,68.3185,68.5809,15058.0
2020-06-25 11:40:00,83.61,83.67,83.42,83.67,8398.0,68.5645,68.6137,68.4087,68.6137,8398.0
2020-06-25 11:45:00,83.62,83.76,83.61,83.74,9084.0,68.5727,68.6875,68.5645,68.6711,9084.0
2020-06-25 11:50:00,83.76,83.9,83.75,83.83,9238.0,68.6875,68.8024,68.6793,68.745,9238.0
2020-06-25 11:55:00,83.84,83.93,83.78,83.79,8855.0,68.7532,68.827,68.7039,68.7121,8855.0
2020-06-25 12:00:00,83.82,84.21,83.82,84.15,12162.0,68.7368,69.0566,68.7368,69.0074,12162.0
2020-06-25 12:05:00,84.18,84.3,83.91,83.95,13692.0,69.032,69.1304,68.8106,68.8434,13692.0
2020-06-25 12:10:00,83.97,84.09,83.9,84.07,9527.0,68.8598,68.9582,68.8024,68.9418,9527.0
2020-06-25 12:15:00,84.07,84.29,84.07,84.19,15645.0,68.9418,69.1222,68.9418,69.0402,15645.0
2020-06-25 12:20:00,84.19,84.26,84.14,84.18,10897.0,69.0402,69.0976,68.9992,69.032,10897.0
2020-06-25 12:25:00,84.18,84.18,84.02,84.05,10668.0,69.032,69.032,68.9008,68.9254,10668.0
2020-06-25 12:30:00,84.06,84.25,84.03,84.25,14376.0,68.9336,69.0894,68.909,69.0894,14376.0
2020-06-25 12:35:00,84.21,84.36,84.2,84.23,8394.0,69.0566,69.1796,69.0484,69.073,8394.0
2020-06-25 12:40:00,84.23,84.38,84.22,84.37,6612.0,69.073,69.196,69.0648,69.1878,6612.0
2020-06-25 12:45:00,84.36,84.44,84.27,84.27,10592.0,69.1796,69.2452,69.1058,69.1058,10592.0
2020-06-25 12:50:00,84.23,84.24,84.09,84.22,5713.0,69.073,69.0812,68.9582,69.0648,5713.0
2020-06-25 12:55:00,84.21,84.24,84.08,84.13,5332.0,69.0566,69.0812,68.95,68.991,5332.0
2020-06-25 13:00:00,84.12,84.14,83.94,84.01,10439.0,68.9828,68.9992,68.8352,68.8926,10439.0
2020-06-25 13:05:00,84.03,84.06,83.96,84.01,7165.0,68.909,68.9336,68.8516,68.8926,7165.0
2020-06-25 13:10:00,84.01,84.07,83.95,84.06,6598.0,68.8926,68.9418,68.8434,68.9336,6598.0
2020-06-25 13:15:00,84.04,84.11,83.97,84.0,11140.0,68.9172,68.9746,68.8598,68.8844,11140.0
2020-06-25 13:20:00,84.02,84.06,83.88,83.91,12764.0,68.9008,68.9336,68.786,68.8106,12764.0
2020-06-25 13:25:00,83.91,84.04,83.9,83.97,8939.0,68.8106,68.9172,68.8024,68.8598,8939.0
2020-06-25 13:30:00,83.96,84.01,83.82,83.93,10665.0,68.8516,68.8926,68.7368,68.827,10665.0
2020-06-25 13:35:00,83.92,84.03,83.88,83.98,11139.0,68.8188,68.909,68.786,68.868,11139.0
2020-06-25 13:40:00,83.97,84.03,83.96,83.99,10018.0,68.8598,68.909,68.8516,68.8762,10018.0
2020-06-25 13:45:00,83.99,84.02,83.93,83.99,7269.0,68.8762,68.9008,68.827,68.8762,7269.0
2020-06-25 13:50:00,83.98,84.22,83.97,84.18,13345.0,68.868,69.0648,68.8598,69.032,13345.0
2020-06-25 13:55:00,84.18,84.18,84.1,84.12,6833.0,69.032,69.032,68.9664,68.9828,6833.0
2020-06-25 14:00:00,84.11,84.12,83.96,84.03,9958.0,68.9746,68.9828,68.8516,68.909,9958.0
2020-06-25 14:05:00,84.07,84.17,84.07,84.17,10444.0,68.9418,69.0238,68.9418,69.0238,10444.0
2020-06-25 14:10:00,84.17,84.23,84.13,84.22,8461.0,69.0238,69.073,68.991,69.0648,8461.0
2020-06-25 14:15:00,84.23,84.31,84.02,84.13,31131.0,69.073,69.1386,68.9008,68.991,31131.0
2020-06-25 14:20:00,84.13,84.13,83.75,83.81,14471.0,68.991,68.991,68.6793,68.7286,14471.0
2020-06-25 14:25:00,83.81,83.95,83.81,83.93,9367.0,68.7286,68.8434,68.7286,68.827,9367.0
2020-06-25 14:30:00,83.93,83.93,83.72,83.75,11802.0,68.827,68.827,68.6547,68.6793,11802.0
2020-06-25 14:35:00,83.79,83.85,83.73,83.83,7692.0,68.7121,68.7614,68.6629,68.745,7692.0
2020-06-25 14:40:00,83.82,83.91,83.8,83.85,11601.0,68.7368,68.8106,68.7204,68.7614,11601.0
2020-06-25 14:45:00,83.85,83.85,83.74,83.81,10559.0,68.7614,68.7614,68.6711,68.7286,10559.0
2020-06-25 14:50:00,83.81,83.87,83.76,83.84,11017.0,68.7286,68.7778,68.6875,68.7532,11017.0
2020-06-25 14:55:00,83.81,83.87,83.65,83.66,17233.0,68.7286,68.7778,68.5973,68.6055,17233.0
2020-06-25 15:00:00,83.65,83.91,83.63,83.87,16752.0,68.5973,68.8106,68.5809,68.7778,16752.0
2020-06-25 15:05:00,83.88,84.19,83.88,84.16,21462.0,68.786,69.0402,68.786,69.0156,21462.0
2020-06-25 15:10:00,84.15,84.21,84.07,84.14,13760.0,69.0074,69.0566,68.9418,68.9992,13760.0
2020-06-25 15:15:00,84.11,84.3,84.1,84.3,16783.0,68.9746,69.1304,68.9664,69.1304,16783.0
2020-06-25 15:20:00,84.29,84.48,84.26,84.42,15578.0,69.1222,69.278,69.0976,69.2288,15578.0
2020-06-25 15:25:00,84.42,84.63,84.29,84.32,33388.0,69.2288,69.401,69.1222,69.1468,33388.0
2020-06-25 15:30:00,84.29,84.51,84.26,84.4,59550.0,69.1222,69.3026,69.0976,69.2124,59550.0
2020-06-25 15:35:00,84.4,84.46,84.29,84.31,26198.0,69.2124,69.2616,69.1222,69.1386,26198.0
2020-06-25 15:40:00,84.31,84.5,84.3,84.5,32436.0,69.1386,69.2944,69.1304,69.2944,32436.0
2020-06-25 15:45:00,84.52,84.57,84.26,84.28,35677.0,69.3108,69.3518,69.0976,69.114,35677.0
2020-06-25 15:50:00,84.28,84.78,84.28,84.78,63108.0,69.114,69.524,69.114,69.524,63108.0
2020-06-25 15:55:00,84.76,84.85,84.58,84.71,110120.0,69.5076,69.5814,69.36,69.4666,110120.0
2020-06-26 09:30:00,85.1,86.97,84.82,86.66,157923.0,69.7864,71.3199,69.5568,71.0657,157923.0
2020-06-26 09:35:00,86.81,86.81,85.81,86.54,50524.0,71.1887,71.1887,70.3687,70.9673,50524.0
2020-06-26 09:40:00,86.61,86.82,86.35,86.48,41410.0,71.0247,71.1969,70.8115,70.9181,41410.0
2020-06-26 09:45:00,86.38,86.55,86.2,86.55,66341.0,70.8361,70.9755,70.6885,70.9755,66341.0
2020-06-26 09:50:00,86.48,87.02,86.27,86.96,113274.0,70.9181,71.3609,70.7459,71.3117,113274.0
2020-06-26 09:55:00,86.96,87.03,86.6,86.83,47737.0,71.3117,71.3691,71.0165,71.2051,47737.0
2020-06-26 10:00:00,86.79,86.85,86.45,86.57,64225.0,71.1723,71.2215,70.8935,70.9919,64225.0
2020-06-26 10:05:00,86.61,86.69,86.41,86.61,55052.0,71.0247,71.0903,70.8607,71.0247,55052.0
2020-06-26 10:10:00,86.6,86.6,86.42,86.52,142664.0,71.0165,71.0165,70.8689,70.9509,142664.0
2020-06-26 10:15:00,86.53,86.71,86.27,86.53,71454.0,70.9591,71.1067,70.7459,70.9591,71454.0
2020-06-26 10:20:00,86.54,86.6,85.95,86.15,92894.0,70.9673,71.0165,70.4835,70.6475,92894.0
2020-06-26 10:25:00,86.15,86.61,86.13,86.54,33452.0,70.6475,71.0247,70.6311,70.9673,33452.0
2020-06-26 10:30:00,86.53,86.57,85.96,86.01,28208.0,70.9591,70.9919,70.4917,70.5327,28208.0
2020-06-26 10:35:00,85.98,86.06,85.86,85.96,34078.0,70.5081,70.5737,70.4097,70.4917,34078.0
2020-06-26 10:40:00,85.96,86.24,85.88,86.24,31749.0,70.4917,70.7213,70.4261,70.7213,31749.0
2020-06-26 10:45:00,86.2,86.38,86.05,86.15,28301.0,70.6885,70.8361,70.5655,70.6475,28301.0
2020-06-26 10:50:00,86.16,86.37,85.96,86.0,127178.0,70.6557,70.8279,70.4917,70.5245,127178.0
2020-06-26 10:55:00,86.02,86.02,85.71,85.93,33537.0,70.5409,70.5409,70.2866,70.4671,33537.0
2020-06-26 11:00:00,85.94,86.22,85.8,86.2,68154.0,70.4753,70.7049,70.3605,70.6885,68154.0
2020-06-26 11:05:00,86.2,86.45,86.13,86.34,38212.0,70.6885,70.8935,70.6311,70.8033,38212.0
2020-06-26 11:10:00,86.35,86.41,86.19,86.2,9827.0,70.8115,70.8607,70.6803,70.6885,9827.0
2020-06-26 11:15:00,86.12,86.12,85.73,85.84,19188.0,70.6229,70.6229,70.3031,70.3933,19188.0
2020-06-26 11:20:00,85.8,85.94,85.62,85.92,18592.0,70.3605,70.4753,70.2128,70.4589,18592.0
2020-06-26 11:25:00,85.94,85.97,85.74,85.82,18063.0,70.4753,70.4999,70.3113,70.3769,18063.0
2020-06-26 11:30:00,85.8,86.05,85.78,86.0,62611.0,70.3605,70.5655,70.3441,70.5245,62611.0
2020-06-26 11:35:00,86.0,86.05,85.76,85.84,26501.0,70.5245,70.5655,70.3277,70.3933,26501.0
2020-06-26 11:40:00,85.84,85.91,85.72,85.82,24628.0,70.3933,70.4507,70.2948,70.3769,24628.0
2020-06-26 11:45:00,85.81,86.17,85.77,86.15,69351.0,70.3687,70.6639,70.3359,70.6475,69351.0
2020-06-26 11:50:00,86.14,86.22,86.08,86.12,25073.0,70.6393,70.7049,70.5901,70.6229,25073.0
2020-06-26 11:55:00,86.16,86.49,86.16,86.38,23644.0,70.6557,70.9263,70.6557,70.8361,23644.0
2020-06-26 12:00:00,86.42,86.42,85.91,85.99,24155.0,70.8689,70.8689,70.4507,70.5163,24155.0
2020-06-26 12:05:00,85.99,86.13,85.98,86.02,26768.0,70.5163,70.6311,70.5081,70.5409,26768.0
2020-06-26 12:10:00,86.06,86.14,86.0,86.09,36511.0,70.5737,70.6393,70.5245,70.5983,36511.0
2020-06-26 12:15:00,86.09,86.14,85.67,85.69,46985.0,70.5983,70.6393,70.2538,70.2702,46985.0
2020-06-26 12:20:00,85.66,85.71,85.44,85.71,18860.0,70.2456,70.2866,70.0652,70.2866,18860.0
2020-06-26 12:25:00,85.7,86.09,85.62,85.91,55198.0,70.2784,70.5983,70.2128,70.4507,55198.0
2020-06-26 12:30:00,85.88,86.03,85.63,85.82,109004.0,70.4261,70.5491,70.221,70.3769,109004.0
2020-06-26 12:35:00,85.83,85.83,85.47,85.72,17537.0,70.3851,70.3851,70.0898,70.2948,17537.0
2020-06-26 12:40:00,85.73,85.99,85.58,85.89,82059.0,70.3031,70.5163,70.18,70.4343,82059.0
2020-06-26 12:45:00,85.81,85.81,85.49,85.52,17684.0,70.3687,70.3687,70.1062,70.1308,17684.0
2020-06-26 12:50:00,85.49,85.61,85.34,85.57,13079.0,70.1062,70.2046,69.9832,70.1718,13079.0
2020-06-26 12:55:00,85.57,85.78,85.45,85.69,48530.0,70.1718,70.3441,70.0734,70.2702,48530.0
2020-06-26 13:00:00,85.73,85.92,85.52,85.55,61519.0,70.3031,70.4589,70.1308,70.1554,61519.0
2020-06-26 13:05:00,85.6,85.95,85.57,85.74,68728.0,70.1964,70.4835,70.1718,70.3113,68728.0
2020-06-26 13:10:00,85.74,85.79,85.64,85.76,15776.0,70.3113,70.3523,70.2292,70.3277,15776.0
2020-06-26 13:15:00,85.81,85.98,85.75,85.85,30498.0,70.3687,70.5081,70.3195,70.4015,30498.0
2020-06-26 13:20:00,85.92,85.95,85.81,85.86,12780.0,70.4589,70.4835,70.3687,70.4097,12780.0
2020-06-26 13:25:00,85.82,85.89,85.65,85.65,22870.0,70.3769,70.4343,70.2374,70.2374,22870.0
2020-06-26 13:30:00,85.63,85.68,85.5,85.65,54092.0,70.221,70.262,70.1144,70.2374,54092.0
2020-06-26 13:35:00,85.65,85.77,85.57,85.77,16799.0,70.2374,70.3359,70.1718,70.3359,16799.0
2020-06-26 13:40:00,85.76,85.76,85.66,85.67,17775.0,70.3277,70.3277,70.2456,70.2538,17775.0
2020-06-26 13:45:00,85.69,85.83,85.54,85.83,61239.0,70.2702,70.3851,70.1472,70.3851,61239.0
2020-06-26 13:50:00,85.81,85.85,85.74,85.8,14856.0,70.3687,70.4015,70.3113,70.3605,14856.0
2020-06-26 13:55:00,85.83,85.84,85.22,85.24,69132.0,70.3851,70.3933,69.8848,69.9012,69132.0
2020-06-26 14:00:00,85.27,85.35,85.07,85.22,28349.0,69.9258,69.9914,69.7618,69.8848,28349.0
2020-06-26 14:05:00,85.22,85.44,85.22,85.44,24252.0,69.8848,70.0652,69.8848,70.0652,24252.0
2020-06-26 14:10:00,85.46,85.53,85.16,85.16,24998.0,70.0816,70.139,69.8356,69.8356,24998.0
2020-06-26 14:15:00,85.17,85.3,85.03,85.21,39094.0,69.8438,69.9504,69.729,69.8766,39094.0
2020-06-26 14:20:00,85.16,85.37,85.13,85.35,54539.0,69.8356,70.0078,69.811,69.9914,54539.0
2020-06-26 14:25:00,85.35,85.37,85.2,85.26,37332.0,69.9914,70.0078,69.8684,69.9176,37332.0
2020-06-26 14:30:00,85.26,85.31,85.16,85.25,23159.0,69.9176,69.9586,69.8356,69.9094,23159.0
2020-06-26 14:35:00,85.25,85.26,85.03,85.09,23051.0,69.9094,69.9176,69.729,69.7782,23051.0
2020-06-26 14:40:00,85.08,85.28,85.08,85.22,23612.0,69.77,69.934,69.77,69.8848,23612.0
2020-06-26 14:45:00,85.22,85.28,84.97,85.0,81113.0,69.8848,69.934,69.6798,69.7044,81113.0
2020-06-26 14:50:00,85.0,85.35,85.0,85.3,27883.0,69.7044,69.9914,69.7044,69.9504,27883.0
2020-06-26 14:55:00,85.29,85.29,85.12,85.16,25242.0,69.9422,69.9422,69.8028,69.8356,25242.0
2020-06-26 15:00:00,85.13,85.31,85.13,85.2,28435.0,69.811,69.9586,69.811,69.8684,28435.0
2020-06-26 15:05:00,85.21,85.24,85.04,85.2,24587.0,69.8766,69.9012,69.7372,69.8684,24587.0
2020-06-26 15:10:00,85.18,85.26,85.13,85.19,42491.0,69.852,69.9176,69.811,69.8602,42491.0
2020-06-26 15:15:00,85.21,85.22,84.78,84.95,41155.0,69.8766,69.8848,69.524,69.6634,41155.0
2020-06-26 15:20:00,84.95,85.08,84.94,84.97,25081.0,69.6634,69.77,69.6552,69.6798,25081.0
2020-06-26 15:25:00,84.94,85.19,84.89,85.15,85074.0,69.6552,69.8602,69.6142,69.8274,85074.0
2020-06-26 15:30:00,85.11,85.26,85.11,85.17,56090.0,69.7946,69.9176,69.7946,69.8438,56090.0
2020-06-26 15:35:00,85.17,85.22,84.95,85.05,77236.0,69.8438,69.8848,69.6634,69.7454,77236.0
2020-06-26 15:40:00,85.04,85.41,84.98,85.4,105781.0,69.7372,70.0406,69.688,70.0324,105781.0
2020-06-26 15:45:00,85.38,85.56,85.12,85.19,88762.0,70.016,70.1636,69.8028,69.8602,88762.0
2020-06-26 15:50:00,85.13,85.18,84.78,84.81,125450.0,69.811,69.852,69.524,69.5486,125450.0
2020-06-26 15:55:00,84.82,85.06,84.68,84.75,263906.0,69.5568,69.7536,69.442,69.4994,263906.0
2020-06-29 09:30:00,85.59,85.95,84.9,85.03,43085.0,70.1882,70.4835,69.6224,69.729,43085.0
2020-06-29 09:35:00,84.98,85.17,84.78,84.99,29596.0,69.688,69.8438,69.524,69.6962,29596.0
2020-06-29 09:40:00,84.94,85.26,84.86,84.98,32669.0,69.6552,69.9176,69.5896,69.688,32669.0
2020-06-29 09:45:00,84.94,85.49,84.93,85.42,31628.0,69.6552,70.1062,69.647,70.0488,31628.0
2020-06-29 09:50:00,85.42,85.61,85.16,85.61,26438.0,70.0488,70.2046,69.8356,70.2046,26438.0
2020-06-29 09:55:00,85.59,85.75,85.45,85.49,22408.0,70.1882,70.3195,70.0734,70.1062,22408.0
2020-06-29 10:00:00,85.55,85.71,85.31,85.69,22923.0,70.1554,70.2866,69.9586,70.2702,22923.0
2020-06-29 10:05:00,85.7,85.93,85.55,85.93,29564.0,70.2784,70.4671,70.1554,70.4671,29564.0
2020-06-29 10:10:00,85.95,86.01,85.71,86.0,33442.0,70.4835,70.5327,70.2866,70.5245,33442.0
2020-06-29 10:15:00,85.99,86.17,85.92,85.97,44196.0,70.5163,70.6639,70.4589,70.4999,44196.0
2020-06-29 10:20:00,85.99,86.08,85.96,86.08,17668.0,70.5163,70.5901,70.4917,70.5901,17668.0
2020-06-29 10:25:00,86.07,86.11,85.95,85.98,17780.0,70.5819,70.6147,70.4835,70.5081,17780.0
2020-06-29 10:30:00,86.02,86.15,85.93,86.06,17333.0,70.5409,70.6475,70.4671,70.5737,17333.0
2020-06-29 10:35:00,86.08,86.28,85.9,86.23,20302.0,70.5901,70.7541,70.4425,70.7131,20302.0
2020-06-29 10:40:00,86.23,86.26,85.94,85.99,12004.0,70.7131,70.7377,70.4753,70.5163,12004.0
2020-06-29 10:45:00,85.99,86.13,85.96,86.04,14557.0,70.5163,70.6311,70.4917,70.5573,14557.0
2020-06-29 10:50:00,86.09,86.24,86.0,86.02,22908.0,70.5983,70.7213,70.5245,70.5409,22908.0
2020-06-29 10:55:00,86.02,86.05,85.77,85.81,4784.0,70.5409,70.5655,70.3359,70.3687,4784.0
2020-06-29 11:00:00,85.86,86.06,85.85,85.94,9100.0,70.4097,70.5737,70.4015,70.4753,9100.0
2020-06-29 11:05:00,85.94,86.17,85.9,86.01,66677.0,70.4753,70.6639,70.4425,70.5327,66677.0
2020-06-29 11:10:00,86.01,86.07,85.95,86.06,35060.0,70.5327,70.5819,70.4835,70.5737,35060.0
2020-06-29 11:15:00,86.05,86.07,85.96,86.05,22663.0,70.5655,70.5819,70.4917,70.5655,22663.0
2020-06-29 11:20:00,86.07,86.14,85.96,86.13,18132.0,70.5819,70.6393,70.4917,70.6311,18132.0
2020-06-29 11:25:00,86.12,86.19,85.98,86.04,23024.0,70.6229,70.6803,70.5081,70.5573,23024.0
2020-06-29 11:30:00,86.05,86.19,85.98,86.11,16066.0,70.5655,70.6803,70.5081,70.6147,16066.0
2020-06-29 11:35:00,86.11,86.25,86.04,86.17,13685.0,70.6147,70.7295,70.5573,70.6639,13685.0
2020-06-29 11:40:00,86.22,86.35,86.21,86.31,61673.0,70.7049,70.8115,70.6967,70.7787,61673.0
2020-06-29 11:45:00,86.34,86.37,86.24,86.34,23212.0,70.8033,70.8279,70.7213,70.8033,23212.0
2020-06-29 11:50:00,86.3,86.32,86.26,86.29,9439.0,70.7705,70.7869,70.7377,70.7623,9439.0
2020-06-29 11:55:00,86.27,86.35,86.22,86.28,18690.0,70.7459,70.8115,70.7049,70.7541,18690.0
2020-06-29 12:00:00,86.3,86.37,86.28,86.29,12473.0,70.7705,70.8279,70.7541,70.7623,12473.0
2020-06-29 12:05:00,86.3,86.33,86.04,86.07,10638.0,70.7705,70.7951,70.5573,70.5819,10638.0
2020-06-29 12:10:00,86.05,86.26,86.05,86.22,12979.0,70.5655,70.7377,70.5655,70.7049,12979.0
2020-06-29 12:15:00,86.22,86.5,86.22,86.47,16484.0,70.7049,70.9345,70.7049,70.9099,16484.0
2020-06-29 12:20:00,86.48,86.78,86.39,86.41,80513.0,70.9181,71.1641,70.8443,70.8607,80513.0
2020-06-29 12:25:00,86.42,86.43,86.34,86.42,19889.0,70.8689,70.8771,70.8033,70.8689,19889.0
2020-06-29 12:30:00,86.43,86.64,86.37,86.6,14286.0,70.8771,71.0493,70.8279,71.0165,14286.0
2020-06-29 12:35:00,86.58,86.68,86.44,86.52,45313.0,71.0001,71.0821,70.8853,70.9509,45313.0
2020-06-29 12:40:00,86.54,86.66,86.46,86.49,14044.0,70.9673,71.0657,70.9017,70.9263,14044.0
2020-06-29 12:45:00,86.48,86.55,86.4,86.41,10628.0,70.9181,70.9755,70.8525,70.8607,10628.0
2020-06-29 12:50:00,86.41,86.6,86.41,86.5,29988.0,70.8607,71.0165,70.8607,70.9345,29988.0
2020-06-29 12:55:00,86.51,86.53,86.37,86.4,20950.0,70.9427,70.9591,70.8279,70.8525,20950.0
2020-06-29 13:00:00,86.4,86.43,86.3,86.31,16621.0,70.8525,70.8771,70.7705,70.7787,16621.0
2020-06-29 13:05:00,86.32,86.38,86.31,86.33,9609.0,70.7869,70.8361,70.7787,70.7951,9609.0
2020-06-29 13:10:00,86.34,86.71,86.34,86.6,36315.0,70.8033,71.1067,70.8033,71.0165,36315.0
2020-06-29 13:15:00,86.63,86.64,86.44,86.48,16804.0,71.0411,71.0493,70.8853,70.9181,16804.0
2020-06-29 13:20:00,86.48,86.59,86.47,86.57,18236.0,70.9181,71.0083,70.9099,70.9919,18236.0
2020-06-29 13:25:00,86.56,86.63,86.55,86.59,11119.0,70.9837,71.0411,70.9755,71.0083,11119.0
2020-06-29 13:30:00,86.6,86.61,86.47,86.52,11885.0,71.0165,71.0247,70.9099,70.9509,11885.0
2020-06-29 13:35:00,86.52,86.7,86.51,86.68,11156.0,70.9509,71.0985,70.9427,71.0821,11156.0
2020-06-29 13:40:00,86.67,86.69,86.58,86.59,15618.0,71.0739,71.0903,71.0001,71.0083,15618.0
2020-06-29 13:45:00,86.58,86.59,86.51,86.55,13564.0,71.0001,71.0083,70.9427,70.9755,13564.0
2020-06-29 13:50:00,86.54,86.54,86.41,86.48,16011.0,70.9673,70.9673,70.8607,70.9181,16011.0
2020-06-29 13:55:00,86.46,86.56,86.2,86.31,64583.0,70.9017,70.9837,70.6885,70.7787,64583.0
2020-06-29 14:00:00,86.37,86.37,85.99,86.0,73328.0,70.8279,70.8279,70.5163,70.5245,73328.0
2020-06-29 14:05:00,86.01,86.06,85.99,86.03,41789.0,70.5327,70.5737,70.5163,70.5491,41789.0
2020-06-29 14:10:00,86.04,86.21,86.02,86.15,19450.0,70.5573,70.6967,70.5409,70.6475,19450.0
2020-06-29 14:15:00,86.16,86.16,86.02,86.08,24949.0,70.6557,70.6557,70.5409,70.5901,24949.0
2020-06-29 14:20:00,86.07,86.07,85.91,85.92,31028.0,70.5819,70.5819,70.4507,70.4589,31028.0
2020-06-29 14:25:00,85.92,85.96,85.86,85.86,7015.0,70.4589,70.4917,70.4097,70.4097,7015.0
2020-06-29 14:30:00,85.89,86.0,85.78,85.78,12563.0,70.4343,70.5245,70.3441,70.3441,12563.0
2020-06-29 14:35:00,85.79,86.05,85.74,86.05,21947.0,70.3523,70.5655,70.3113,70.5655,21947.0
2020-06-29 14:40:00,86.03,86.3,86.01,86.29,24324.0,70.5491,70.7705,70.5327,70.7623,24324.0
2020-06-29 14:45:00,86.3,86.46,86.19,86.43,37910.0,70.7705,70.9017,70.6803,70.8771,37910.0
2020-06-29 14:50:00,86.41,86.49,86.34,86.46,17403.0,70.8607,70.9263,70.8033,70.9017,17403.0
2020-06-29 14:55:00,86.44,86.69,86.38,86.53,23509.0,70.8853,71.0903,70.8361,70.9591,23509.0
2020-06-29 15:00:00,86.53,86.57,86.11,86.11,18732.0,70.9591,70.9919,70.6147,70.6147,18732.0
2020-06-29 15:05:00,86.12,86.18,86.05,86.07,39090.0,70.6229,70.6721,70.5655,70.5819,39090.0
2020-06-29 15:10:00,86.06,86.08,85.94,86.02,20068.0,70.5737,70.5901,70.4753,70.5409,20068.0
2020-06-29 15:15:00,86.02,86.32,86.0,86.29,22774.0,70.5409,70.7869,70.5245,70.7623,22774.0
2020-06-29 15:20:00,86.27,86.34,86.24,86.29,23697.0,70.7459,70.8033,70.7213,70.7623,23697.0
2020-06-29 15:25:00,86.31,86.33,86.22,86.28,45641.0,70.7787,70.7951,70.7049,70.7541,45641.0
2020-06-29 15:30:00,86.27,86.35,86.11,86.11,29424.0,70.7459,70.8115,70.6147,70.6147,29424.0
2020-06-29 15:35:00,86.1,86.14,86.06,86.08,22482.0,70.6065,70.6393,70.5737,70.5901,22482.0
2020-06-29 15:40:00,86.07,86.09,85.88,86.02,19763.0,70.5819,70.5983,70.4261,70.5409,19763.0
2020-06-29 15:45:00,86.01,86.11,85.85,85.9,31051.0,70.5327,70.6147,70.4015,70.4425,31051.0
2020-06-29 15:50:00,85.89,86.11,85.84,86.08,63080.0,70.4343,70.6147,70.3933,70.5901,63080.0
2020-06-29 15:55:00,86.07,86.35,85.98,86.34,130188.0,70.5819,70.8115,70.5081,70.8033,130188.0
2020-06-30 09:30:00,86.0,86.49,85.63,86.32,68748.0,70.5245,70.9263,70.221,70.7869,68748.0
2020-06-30 09:35:00,86.31,86.74,86.31,86.55,34119.0,70.7787,71.1313,70.7787,70.9755,34119.0
2020-06-30 09:40:00,86.54,87.01,86.37,86.61,85550.0,70.9673,71.3527,70.8279,71.0247,85550.0
2020-06-30 09:45:00,86.68,86.82,86.48,86.66,23684.0,71.0821,71.1969,70.9181,71.0657,23684.0
2020-06-30 09:50:00,86.7,86.73,86.34,86.52,18656.0,71.0985,71.1231,70.8033,70.9509,18656.0
2020-06-30 09:55:00,86.56,86.89,86.53,86.83,16064.0,70.9837,71.2543,70.9591,71.2051,16064.0
2020-06-30 10:00:00,86.76,87.02,86.55,86.62,36375.0,71.1477,71.3609,70.9755,71.0329,36375.0
2020-06-30 10:05:00,86.64,86.93,86.63,86.7,11674.0,71.0493,71.2871,71.0411,71.0985,11674.0
2020-06-30 10:10:00,86.73,86.89,86.46,86.6,20124.0,71.1231,71.2543,70.9017,71.0165,20124.0
2020-06-30 10:15:00,86.55,86.65,86.44,86.58,32212.0,70.9755,71.0575,70.8853,71.0001,32212.0
2020-06-30 10:20:00,86.62,86.98,86.54,86.92,38329.0,71.0329,71.3281,70.9673,71.2789,38329.0
2020-06-30 10:25:00,86.87,87.1,86.87,86.99,30756.0,71.2379,71.4265,71.2379,71.3363,30756.0
2020-06-30 10:30:00,87.01,87.1,86.73,86.73,17389.0,71.3527,71.4265,71.1231,71.1231,17389.0
2020-06-30 10:35:00,86.72,87.13,86.72,87.1,44485.0,71.1149,71.4511,71.1149,71.4265,44485.0
2020-06-30 10:40:00,87.07,87.47,87.04,87.44,39410.0,71.4019,71.7299,71.3773,71.7053,39410.0
2020-06-30 10:45:00,87.45,87.77,87.36,87.7,69826.0,71.7135,71.976,71.6397,71.9186,69826.0
2020-06-30 10:50:00,87.71,88.22,87.68,88.03,67520.0,71.9268,72.345,71.9022,72.1892,67520.0
2020-06-30 10:55:00,88.04,88.17,88.0,88.05,50796.0,72.1974,72.304,72.1646,72.2056,50796.0
2020-06-30 11:00:00,88.11,88.13,87.99,88.05,34217.0,72.2548,72.2712,72.1564,72.2056,34217.0
2020-06-30 11:05:00,88.02,88.13,87.98,88.05,40786.0,72.181,72.2712,72.1482,72.2056,40786.0
2020-06-30 11:10:00,88.07,88.11,87.9,88.02,64777.0,72.222,72.2548,72.0826,72.181,64777.0
2020-06-30 11:15:00,88.04,88.13,87.93,88.12,16283.0,72.1974,72.2712,72.1072,72.263,16283.0
2020-06-30 11:20:00,88.11,88.22,88.09,88.1,34726.0,72.2548,72.345,72.2384,72.2466,34726.0
2020-06-30 11:25:00,88.1,88.14,87.99,88.06,20890.0,72.2466,72.2794,72.1564,72.2138,20890.0
2020-06-30 11:30:00,88.06,88.07,87.84,87.9,180862.0,72.2138,72.222,72.0334,72.0826,180862.0
2020-06-30 11:35:00,87.89,88.01,87.85,88.0,21749.0,72.0744,72.1728,72.0416,72.1646,21749.0
2020-06-30 11:40:00,87.97,87.97,87.54,87.6,23795.0,72.14,72.14,71.7873,71.8365,23795.0
2020-06-30 11:45:00,87.62,87.73,87.58,87.65,18362.0,71.8529,71.9432,71.8201,71.8775,18362.0
2020-06-30 11:50:00,87.64,87.72,87.63,87.63,13040.0,71.8693,71.935,71.8611,71.8611,13040.0
2020-06-30 11:55:00,87.63,87.7,87.63,87.65,18461.0,71.8611,71.9186,71.8611,71.8775,18461.0
2020-06-30 12:00:00,87.64,87.67,87.56,87.59,61686.0,71.8693,71.894,71.8037,71.8283,61686.0
2020-06-30 12:05:00,87.57,87.58,87.35,87.46,22730.0,71.8119,71.8201,71.6315,71.7217,22730.0
2020-06-30 12:10:00,87.45,87.53,87.3,87.34,92094.0,71.7135,71.7791,71.5905,71.6233,92094.0
2020-06-30 12:15:00,87.35,87.43,87.34,87.36,21838.0,71.6315,71.6971,71.6233,71.6397,21838.0
2020-06-30 12:20:00,87.33,87.33,87.25,87.27,24939.0,71.6151,71.6151,71.5495,71.5659,24939.0
2020-06-30 12:25:00,87.27,87.33,87.16,87.28,38509.0,71.5659,71.6151,71.4757,71.5741,38509.0
2020-06-30 12:30:00,87.28,87.38,87.22,87.34,22489.0,71.5741,71.6561,71.5249,71.6233,22489.0
2020-06-30 12:35:00,87.36,87.48,87.24,87.24,25632.0,71.6397,71.7381,71.5413,71.5413,25632.0
2020-06-30 12:40:00,87.24,87.24,87.02,87.07,16729.0,71.5413,71.5413,71.3609,71.4019,16729.0
2020-06-30 12:45:00,87.09,87.13,86.78,86.98,32558.0,71.4183,71.4511,71.1641,71.3281,32558.0
2020-06-30 12:50:00,86.98,86.99,86.74,86.77,14327.0,71.3281,71.3363,71.1313,71.1559,14327.0
2020-06-30 12:55:00,86.8,86.89,86.7,86.86,9336.0,71.1805,71.2543,71.0985,71.2297,9336.0
2020-06-30 13:00:00,86.85,86.91,86.81,86.82,9117.0,71.2215,71.2707,71.1887,71.1969,9117.0
2020-06-30 13:05:00,86.81,86.85,86.55,86.56,12839.0,71.1887,71.2215,70.9755,70.9837,12839.0
2020-06-30 13:10:00,86.57,86.69,86.52,86.62,13050.0,70.9919,71.0903,70.9509,71.0329,13050.0
2020-06-30 13:15:00,86.62,86.65,86.51,86.56,22554.0,71.0329,71.0575,70.9427,70.9837,22554.0
2020-06-30 13:20:00,86.58,86.68,86.51,86.63,17664.0,71.0001,71.0821,70.9427,71.0411,17664.0
2020-06-30 13:25:00,86.63,86.74,86.62,86.73,7575.0,71.0411,71.1313,71.0329,71.1231,7575.0
2020-06-30 13:30:00,86.72,86.75,86.59,86.64,9716.0,71.1149,71.1395,71.0083,71.0493,9716.0
2020-06-30 13:35:00,86.62,86.73,86.59,86.65,13654.0,71.0329,71.1231,71.0083,71.0575,13654.0
2020-06-30 13:40:00,86.63,86.64,86.44,86.51,9869.0,71.0411,71.0493,70.8853,70.9427,9869.0
2020-06-30 13:45:00,86.53,86.69,86.53,86.66,11808.0,70.9591,71.0903,70.9591,71.0657,11808.0
2020-06-30 13:50:00,86.62,86.71,86.55,86.71,6844.0,71.0329,71.1067,70.9755,71.1067,6844.0
2020-06-30 13:55:00,86.76,86.8,86.73,86.79,4908.0,71.1477,71.1805,71.1231,71.1723,4908.0
2020-06-30 14:00:00,86.8,86.8,86.62,86.74,5920.0,71.1805,71.1805,71.0329,71.1313,5920.0
2020-06-30 14:05:00,86.74,86.79,86.62,86.74,7915.0,71.1313,71.1723,71.0329,71.1313,7915.0
2020-06-30 14:10:00,86.69,86.74,86.58,86.59,7258.0,71.0903,71.1313,71.0001,71.0083,7258.0
2020-06-30 14:15:00,86.62,86.75,86.6,86.71,8940.0,71.0329,71.1395,71.0165,71.1067,8940.0
2020-06-30 14:20:00,86.71,86.85,86.67,86.83,5674.0,71.1067,71.2215,71.0739,71.2051,5674.0
2020-06-30 14:25:00,86.83,86.96,86.8,86.96,9392.0,71.2051,71.3117,71.1805,71.3117,9392.0
2020-06-30 14:30:00,86.97,86.97,86.88,86.91,13981.0,71.3199,71.3199,71.2461,71.2707,13981.0
2020-06-30 14:35:00,86.92,87.0,86.83,87.0,9064.0,71.2789,71.3445,71.2051,71.3445,9064.0
2020-06-30 14:40:00,86.99,87.05,86.97,87.02,11222.0,71.3363,71.3855,71.3199,71.3609,11222.0
2020-06-30 14:45:00,87.01,87.04,86.89,87.02,9824.0,71.3527,71.3773,71.2543,71.3609,9824.0
2020-06-30 14:50:00,87.03,87.06,86.92,86.95,9341.0,71.3691,71.3937,71.2789,71.3035,9341.0
2020-06-30 14:55:00,86.92,86.96,86.83,86.96,17105.0,71.2789,71.3117,71.2051,71.3117,17105.0
2020-06-30 15:00:00,86.95,86.95,86.72,86.76,8881.0,71.3035,71.3035,71.1149,71.1477,8881.0
2020-06-30 15:05:00,86.75,86.83,86.71,86.71,8904.0,71.1395,71.2051,71.1067,71.1067,8904.0
2020-06-30 15:10:00,86.69,86.78,86.68,86.74,12665.0,71.0903,71.1641,71.0821,71.1313,12665.0
2020-06-30 15:15:00,86.74,86.85,86.66,86.82,19734.0,71.1313,71.2215,71.0657,71.1969,19734.0
2020-06-30 15:20:00,86.83,87.0,86.81,86.99,15930.0,71.2051,71.3445,71.1887,71.3363,15930.0
2020-06-30 15:25:00,86.99,87.03,86.88,86.93,24051.0,71.3363,71.3691,71.2461,71.2871,24051.0
2020-06-30 15:30:00,86.92,87.21,86.91,87.18,22828.0,71.2789,71.5167,71.2707,71.4921,22828.0
2020-06-30 15:35:00,87.17,87.19,86.98,87.09,23390.0,71.4839,71.5003,71.3281,71.4183,23390.0
2020-06-30 15:40:00,87.1,87.15,86.95,87.02,15815.0,71.4265,71.4675,71.3035,71.3609,15815.0
2020-06-30 15:45:00,87.03,87.16,86.93,87.11,36864.0,71.3691,71.4757,71.2871,71.4347,36864.0
2020-06-30 15:50:00,87.16,87.68,87.1,87.64,57672.0,71.4757,71.9022,71.4265,71.8693,57672.0
2020-06-30 15:55:00,87.65,87.8,87.17,87.24,101976.0,71.8775,72.0006,71.4839,71.5413,101976.0
2020-07-01 09:30:00,87.42,87.42,87.0,87.04,51960.0,71.6889,71.6889,71.3445,71.3773,51960.0
2020-07-01 09:35:00,87.04,87.65,86.89,87.56,23940.0,71.3773,71.8775,71.2543,71.8037,23940.0
2020-07-01 09:40:00,87.6,87.92,87.6,87.79,10953.0,71.8365,72.099,71.8365,71.9924,10953.0
2020-07-01 09:45:00,87.67,87.69,87.12,87.12,15028.0,71.894,71.9104,71.4429,71.4429,15028.0
2020-07-01 09:50:00,87.17,87.21,86.7,86.78,12009.0,71.4839,71.5167,71.0985,71.1641,12009.0
2020-07-01 09:55:00,86.7,86.71,86.34,86.64,24496.0,71.0985,71.1067,70.8033,71.0493,24496.0
2020-07-01 10:00:00,86.69,87.2,86.63,87.17,29395.0,71.0903,71.5085,71.0411,71.4839,29395.0
2020-07-01 10:05:00,87.17,87.4,87.17,87.32,2950.0,71.4839,71.6725,71.4839,71.6069,2950.0
2020-07-01 10:10:00,87.3,87.71,87.28,87.68,19976.0,71.5905,71.9268,71.5741,71.9022,19976.0
2020-07-01 10:15:00,87.69,87.76,87.32,87.44,11542.0,71.9104,71.9678,71.6069,71.7053,11542.0
2020-07-01 10:20:00,87.48,87.58,87.27,87.3,6415.0,71.7381,71.8201,71.5659,71.5905,6415.0
2020-07-01 10:25:00,87.24,87.37,87.16,87.36,5119.0,71.5413,71.6479,71.4757,71.6397,5119.0
2020-07-01 10:30:00,87.25,87.47,87.25,87.32,6087.0,71.5495,71.7299,71.5495,71.6069,6087.0
2020-07-01 10:35:00,87.26,87.35,87.17,87.27,11606.0,71.5577,71.6315,71.4839,71.5659,11606.0
2020-07-01 10:40:00,87.31,87.34,87.19,87.2,9170.0,71.5987,71.6233,71.5003,71.5085,9170.0
2020-07-01 10:45:00,87.19,87.29,87.03,87.15,52301.0,71.5003,71.5823,71.3691,71.4675,52301.0
2020-07-01 10:50:00,87.15,87.29,87.06,87.29,13265.0,71.4675,71.5823,71.3937,71.5823,13265.0
2020-07-01 10:55:00,87.25,87.35,87.21,87.34,14733.0,71.5495,71.6315,71.5167,71.6233,14733.0
2020-07-01 11:00:00,87.35,87.38,87.16,87.18,12646.0,71.6315,71.6561,71.4757,71.4921,12646.0
2020-07-01 11:05:00,87.19,87.33,87.17,87.21,12564.0,71.5003,71.6151,71.4839,71.5167,12564.0
2020-07-01 11:10:00,87.2,87.41,87.01,87.41,57668.0,71.5085,71.6807,71.3527,71.6807,57668.0
2020-07-01 11:15:00,87.41,87.45,87.21,87.26,17238.0,71.6807,71.7135,71.5167,71.5577,17238.0
2020-07-01 11:20:00,87.28,87.34,87.2,87.24,8227.0,71.5741,71.6233,71.5085,71.5413,8227.0
2020-07-01 11:25:00,87.23,87.25,86.42,86.48,40006.0,71.5331,71.5495,70.8689,70.9181,40006.0
2020-07-01 11:30:00,86.5,87.08,86.5,87.08,41815.0,70.9345,71.4101,70.9345,71.4101,41815.0
2020-07-01 11:35:00,87.07,87.26,87.03,87.2,7840.0,71.4019,71.5577,71.3691,71.5085,7840.0
2020-07-01 11:40:00,87.19,87.33,87.11,87.28,10304.0,71.5003,71.6151,71.4347,71.5741,10304.0
2020-07-01 11:45:00,87.3,87.44,87.28,87.4,10869.0,71.5905,71.7053,71.5741,71.6725,10869.0
2020-07-01 11:50:00,87.45,87.73,87.41,87.64,17325.0,71.7135,71.9432,71.6807,71.8693,17325.0
2020-07-01 11:55:00,87.61,87.7,87.55,87.67,14984.0,71.8447,71.9186,71.7955,71.894,14984.0
2020-07-01 12:00:00,87.67,87.82,87.62,87.82,19333.0,71.894,72.017,71.8529,72.017,19333.0
2020-07-01 12:05:00,87.82,87.86,87.7,87.86,11004.0,72.017,72.0498,71.9186,72.0498,11004.0
2020-07-01 12:10:00,87.82,87.94,87.75,87.76,11361.0,72.017,72.1154,71.9596,71.9678,11361.0
2020-07-01 12:15:00,87.8,87.92,87.76,87.9,5667.0,72.0006,72.099,71.9678,72.0826,5667.0
2020-07-01 12:20:00,87.9,88.02,87.86,87.99,14255.0,72.0826,72.181,72.0498,72.1564,14255.0
2020-07-01 12:25:00,88.02,88.12,87.97,87.99,29383.0,72.181,72.263,72.14,72.1564,29383.0
2020-07-01 12:30:00,88.02,88.04,87.8,87.8,13677.0,72.181,72.1974,72.0006,72.0006,13677.0
2020-07-01 12:35:00,87.8,87.97,87.71,87.93,19612.0,72.0006,72.14,71.9268,72.1072,19612.0
2020-07-01 12:40:00,87.92,87.93,87.71,87.71,9043.0,72.099,72.1072,71.9268,71.9268,9043.0
2020-07-01 12:45:00,87.69,87.7,87.49,87.5,14860.0,71.9104,71.9186,71.7463,71.7545,14860.0
2020-07-01 12:50:00,87.47,87.52,87.32,87.42,9374.0,71.7299,71.7709,71.6069,71.6889,9374.0
2020-07-01 12:55:00,87.39,87.46,87.21,87.31,13496.0,71.6643,71.7217,71.5167,71.5987,13496.0
2020-07-01 13:00:00,87.31,87.39,87.18,87.31,22509.0,71.5987,71.6643,71.4921,71.5987,22509.0
2020-07-01 13:05:00,87.3,87.36,87.2,87.2,12913.0,71.5905,71.6397,71.5085,71.5085,12913.0
2020-07-01 13:10:00,87.22,87.38,87.22,87.35,10181.0,71.5249,71.6561,71.5249,71.6315,10181.0
2020-07-01 13:15:00,87.36,87.37,87.32,87.35,8241.0,71.6397,71.6479,71.6069,71.6315,8241.0
2020-07-01 13:20:00,87.35,87.63,87.32,87.63,12703.0,71.6315,71.8611,71.6069,71.8611,12703.0
2020-07-01 13:25:00,87.63,87.69,87.6,87.66,8892.0,71.8611,71.9104,71.8365,71.8858,8892.0
2020-07-01 13:30:00,87.67,87.68,87.41,87.47,11918.0,71.894,71.9022,71.6807,71.7299,11918.0
2020-07-01 13:35:00,87.46,87.53,87.44,87.48,7772.0,71.7217,71.7791,71.7053,71.7381,7772.0
2020-07-01 13:40:00,87.46,87.48,87.16,87.16,18756.0,71.7217,71.7381,71.4757,71.4757,18756.0
2020-07-01 13:45:00,87.18,87.2,87.03,87.14,11994.0,71.4921,71.5085,71.3691,71.4593,11994.0
2020-07-01 13:50:00,87.13,87.35,87.12,87.32,12358.0,71.4511,71.6315,71.4429,71.6069,12358.0
2020-07-01 13:55:00,87.3,87.35,87.22,87.28,6207.0,71.5905,71.6315,71.5249,71.5741,6207.0
2020-07-01 14:00:00,87.29,87.42,87.18,87.26,8158.0,71.5823,71.6889,71.4921,71.5577,8158.0
2020-07-01 14:05:00,87.26,87.4,87.18,87.34,9299.0,71.5577,71.6725,71.4921,71.6233,9299.0
2020-07-01 14:10:00,87.31,87.37,87.26,87.36,12793.0,71.5987,71.6479,71.5577,71.6397,12793.0
2020-07-01 14:15:00,87.37,87.42,87.26,87.42,9261.0,71.6479,71.6889,71.5577,71.6889,9261.0
2020-07-01 14:20:00,87.42,87.44,87.29,87.39,14995.0,71.6889,71.7053,71.5823,71.6643,14995.0
2020-07-01 14:25:00,87.42,87.67,87.42,87.64,15589.0,71.6889,71.894,71.6889,71.8693,15589.0
2020-07-01 14:30:00,87.64,87.77,87.6,87.66,36332.0,71.8693,71.976,71.8365,71.8858,36332.0
2020-07-01 14:35:00,87.63,87.64,87.4,87.44,41565.0,71.8611,71.8693,71.6725,71.7053,41565.0
2020-07-01 14:40:00,87.44,87.49,87.33,87.34,12719.0,71.7053,71.7463,71.6151,71.6233,12719.0
2020-07-01 14:45:00,87.35,87.38,87.24,87.35,16081.0,71.6315,71.6561,71.5413,71.6315,16081.0
2020-07-01 14:50:00,87.38,87.46,87.34,87.42,8871.0,71.6561,71.7217,71.6233,71.6889,8871.0
2020-07-01 14:55:00,87.43,87.51,87.4,87.47,8607.0,71.6971,71.7627,71.6725,71.7299,8607.0
2020-07-01 15:00:00,87.48,87.53,87.37,87.52,9745.0,71.7381,71.7791,71.6479,71.7709,9745.0
2020-07-01 15:05:00,87.55,87.58,87.41,87.41,11037.0,71.7955,71.8201,71.6807,71.6807,11037.0
2020-07-01 15:10:00,87.41,87.42,87.34,87.36,18654.0,71.6807,71.6889,71.6233,71.6397,18654.0
2020-07-01 15:15:00,87.39,87.48,87.37,87.46,9858.0,71.6643,71.7381,71.6479,71.7217,9858.0
2020-07-01 15:20:00,87.46,87.6,87.46,87.57,21554.0,71.7217,71.8365,71.7217,71.8119,21554.0
2020-07-01 15:25:00,87.58,87.65,87.46,87.49,23872.0,71.8201,71.8775,71.7217,71.7463,23872.0
2020-07-01 15:30:00,87.49,87.56,87.37,87.5,26871.0,71.7463,71.8037,71.6479,71.7545,26871.0
2020-07-01 15:35:00,87.49,87.53,87.39,87.45,24711.0,71.7463,71.7791,71.6643,71.7135,24711.0
2020-07-01 15:40:00,87.47,87.57,87.36,87.53,23013.0,71.7299,71.8119,71.6397,71.7791,23013.0
2020-07-01 15:45:00,87.51,87.67,87.44,87.62,30523.0,71.7627,71.894,71.7053,71.8529,30523.0
2020-07-01 15:50:00,87.61,87.61,87.24,87.24,54566.0,71.8447,71.8447,71.5413,71.5413,54566.0
2020-07-01 15:55:00,87.24,87.35,86.92,87.33,224175.0,71.5413,71.6315,71.2789,71.6151,224175.0
2020-07-02 09:30:00,88.95,89.14,88.68,89.14,59154.0,72.9436,73.0994,72.7222,73.0994,59154.0
2020-07-02 09:35:00,89.02,89.26,88.86,89.0,24063.0,73.001,73.1978,72.8698,72.9846,24063.0
2020-07-02 09:40:00,89.07,89.07,88.86,89.05,19744.0,73.042,73.042,72.8698,73.0256,19744.0
2020-07-02 09:45:00,89.03,89.18,88.85,88.87,24754.0,73.0092,73.1322,72.8616,72.878,24754.0
2020-07-02 09:50:00,88.93,89.1,88.85,88.9,28179.0,72.9272,73.0666,72.8616,72.9026,28179.0
2020-07-02 09:55:00,88.85,88.97,88.71,88.8,19275.0,72.8616,72.96,72.7468,72.8206,19275.0
2020-07-02 10:00:00,88.85,88.91,88.43,88.52,24661.0,72.8616,72.9108,72.5172,72.591,24661.0
2020-07-02 10:05:00,88.56,89.01,88.56,88.99,35712.0,72.6238,72.9928,72.6238,72.9764,35712.0
2020-07-02 10:10:00,89.02,89.04,88.5,88.5,14019.0,73.001,73.0174,72.5746,72.5746,14019.0
2020-07-02 10:15:00,88.5,88.72,88.5,88.63,21756.0,72.5746,72.755,72.5746,72.6812,21756.0
2020-07-02 10:20:00,88.64,88.65,88.5,88.54,50570.0,72.6894,72.6976,72.5746,72.6074,50570.0
2020-07-02 10:25:00,88.59,88.59,87.94,87.96,10817.0,72.6484,72.6484,72.1154,72.1318,10817.0
2020-07-02 10:30:00,87.91,88.16,87.91,88.12,32116.0,72.0908,72.2958,72.0908,72.263,32116.0
2020-07-02 10:35:00,88.14,88.33,88.09,88.24,9940.0,72.2794,72.4352,72.2384,72.3614,9940.0
2020-07-02 10:40:00,88.24,88.33,88.14,88.33,8953.0,72.3614,72.4352,72.2794,72.4352,8953.0
2020-07-02 10:45:00,88.35,88.41,88.22,88.3,15692.0,72.4516,72.5008,72.345,72.4106,15692.0
2020-07-02 10:50:00,88.29,88.38,88.0,88.09,24886.0,72.4024,72.4762,72.1646,72.2384,24886.0
2020-07-02 10:55:00,88.12,88.19,87.95,87.96,20795.0,72.263,72.3204,72.1236,72.1318,20795.0
2020-07-02 11:00:00,87.93,88.09,87.75,87.86,20925.0,72.1072,72.2384,71.9596,72.0498,20925.0
2020-07-02 11:05:00,87.89,88.13,87.89,87.94,14728.0,72.0744,72.2712,72.0744,72.1154,14728.0
2020-07-02 11:10:00,87.97,87.97,87.59,87.64,21793.0,72.14,72.14,71.8283,71.8693,21793.0
2020-07-02 11:15:00,87.64,87.79,87.51,87.76,15224.0,71.8693,71.9924,71.7627,71.9678,15224.0
2020-07-02 11:20:00,87.76,87.89,87.74,87.77,20002.0,71.9678,72.0744,71.9514,71.976,20002.0
2020-07-02 11:25:00,87.77,87.88,87.71,87.85,26534.0,71.976,72.0662,71.9268,72.0416,26534.0
2020-07-02 11:30:00,87.87,88.17,87.84,88.17,16155.0,72.058,72.304,72.0334,72.304,16155.0
2020-07-02 11:35:00,88.19,88.2,88.1,88.11,15461.0,72.3204,72.3286,72.2466,72.2548,15461.0
2020-07-02 11:40:00,88.08,88.34,88.04,88.29,17386.0,72.2302,72.4434,72.1974,72.4024,17386.0
2020-07-02 11:45:00,88.31,88.4,88.3,88.4,9899.0,72.4188,72.4926,72.4106,72.4926,9899.0
2020-07-02 11:50:00,88.39,88.43,88.24,88.36,16263.0,72.4844,72.5172,72.3614,72.4598,16263.0
2020-07-02 11:55:00,88.35,88.46,88.16,88.22,10365.0,72.4516,72.5418,72.2958,72.345,10365.0
2020-07-02 12:00:00,88.23,88.24,88.07,88.11,10831.0,72.3532,72.3614,72.222,72.2548,10831.0
2020-07-02 12:05:00,88.17,88.24,88.11,88.19,6201.0,72.304,72.3614,72.2548,72.3204,6201.0
2020-07-02 12:10:00,88.18,88.25,88.11,88.13,7766.0,72.3122,72.3696,72.2548,72.2712,7766.0
2020-07-02 12:15:00,88.12,88.14,88.0,88.13,9715.0,72.263,72.2794,72.1646,72.2712,9715.0
2020-07-02 12:20:00,88.16,88.34,88.14,88.33,18544.0,72.2958,72.4434,72.2794,72.4352,18544.0
2020-07-02 12:25:00,88.35,88.46,88.31,88.38,13049.0,72.4516,72.5418,72.4188,72.4762,13049.0
2020-07-02 12:30:00,88.38,88.43,88.32,88.38,19217.0,72.4762,72.5172,72.427,72.4762,19217.0
2020-07-02 12:35:00,88.39,88.45,88.33,88.41,13936.0,72.4844,72.5336,72.4352,72.5008,13936.0
2020-07-02 12:40:00,88.38,88.39,88.21,88.29,11511.0,72.4762,72.4844,72.3368,72.4024,11511.0
2020-07-02 12:45:00,88.29,88.3,88.05,88.09,40072.0,72.4024,72.4106,72.2056,72.2384,40072.0
2020-07-02 12:50:00,88.09,88.18,88.04,88.08,13118.0,72.2384,72.3122,72.1974,72.2302,13118.0
2020-07-02 12:55:00,88.1,88.13,87.98,88.08,7726.0,72.2466,72.2712,72.1482,72.2302,7726.0
2020-07-02 13:00:00,88.06,88.07,88.02,88.04,8596.0,72.2138,72.222,72.181,72.1974,8596.0
2020-07-02 13:05:00,88.03,88.12,88.03,88.11,6681.0,72.1892,72.263,72.1892,72.2548,6681.0
2020-07-02 13:10:00,88.1,88.11,87.97,87.98,13281.0,72.2466,72.2548,72.14,72.1482,13281.0
2020-07-02 13:15:00,88.0,88.1,88.0,88.07,7842.0,72.1646,72.2466,72.1646,72.222,7842.0
2020-07-02 13:20:00,88.08,88.14,88.08,88.13,5750.0,72.2302,72.2794,72.2302,72.2712,5750.0
2020-07-02 13:25:00,88.14,88.14,88.07,88.1,5176.0,72.2794,72.2794,72.222,72.2466,5176.0
2020-07-02 13:30:00,88.11,88.15,88.0,88.0,8463.0,72.2548,72.2876,72.1646,72.1646,8463.0
2020-07-02 13:35:00,88.0,88.0,87.89,87.92,28178.0,72.1646,72.1646,72.0744,72.099,28178.0
2020-07-02 13:40:00,87.9,88.17,87.89,88.17,13898.0,72.0826,72.304,72.0744,72.304,13898.0
2020-07-02 13:45:00,88.17,88.23,88.08,88.23,11088.0,72.304,72.3532,72.2302,72.3532,11088.0
2020-07-02 13:50:00,88.23,88.23,88.06,88.2,12430.0,72.3532,72.3532,72.2138,72.3286,12430.0
2020-07-02 13:55:00,88.22,88.24,88.17,88.21,14601.0,72.345,72.3614,72.304,72.3368,14601.0
2020-07-02 14:00:00,88.19,88.28,88.16,88.24,21666.0,72.3204,72.3942,72.2958,72.3614,21666.0
2020-07-02 14:05:00,88.22,88.27,88.16,88.19,12609.0,72.345,72.386,72.2958,72.3204,12609.0
2020-07-02 14:10:00,88.17,88.23,88.17,88.19,7421.0,72.304,72.3532,72.304,72.3204,7421.0
2020-07-02 14:15:00,88.18,88.23,88.17,88.22,37023.0,72.3122,72.3532,72.304,72.345,37023.0
2020-07-02 14:20:00,88.21,88.34,88.17,88.34,22681.0,72.3368,72.4434,72.304,72.4434,22681.0
2020-07-02 14:25:00,88.33,88.5,88.31,88.45,19254.0,72.4352,72.5746,72.4188,72.5336,19254.0
2020-07-02 14:30:00,88.44,88.51,88.43,88.44,14519.0,72.5254,72.5828,72.5172,72.5254,14519.0
2020-07-02 14:35:00,88.43,88.51,88.35,88.44,14094.0,72.5172,72.5828,72.4516,72.5254,14094.0
2020-07-02 14:40:00,88.44,88.52,88.41,88.41,38664.0,72.5254,72.591,72.5008,72.5008,38664.0
2020-07-02 14:45:00,88.39,88.41,88.29,88.3,13624.0,72.4844,72.5008,72.4024,72.4106,13624.0
2020-07-02 14:50:00,88.27,88.41,88.25,88.32,18325.0,72.386,72.5008,72.3696,72.427,18325.0
2020-07-02 14:55:00,88.35,88.39,88.29,88.34,9971.0,72.4516,72.4844,72.4024,72.4434,9971.0
2020-07-02 15:00:00,88.35,88.42,88.26,88.27,19370.0,72.4516,72.509,72.3778,72.386,19370.0
2020-07-02 15:05:00,88.27,88.35,88.18,88.19,13992.0,72.386,72.4516,72.3122,72.3204,13992.0
2020-07-02 15:10:00,88.19,88.26,87.96,87.98,24322.0,72.3204,72.3778,72.1318,72.1482,24322.0
2020-07-02 15:15:00,87.98,88.06,87.91,87.94,21505.0,72.1482,72.2138,72.0908,72.1154,21505.0
2020-07-02 15:20:00,87.94,88.01,87.85,87.96,38624.0,72.1154,72.1728,72.0416,72.1318,38624.0
2020-07-02 15:25:00,87.98,87.98,87.79,87.84,27468.0,72.1482,72.1482,71.9924,72.0334,27468.0
2020-07-02 15:30:00,87.84,87.88,87.66,87.72,51582.0,72.0334,72.0662,71.8858,71.935,51582.0
2020-07-02 15:35:00,87.7,87.78,87.65,87.67,31480.0,71.9186,71.9842,71.8775,71.894,31480.0
2020-07-02 15:40:00,87.68,87.68,87.43,87.44,33166.0,71.9022,71.9022,71.6971,71.7053,33166.0
2020-07-02 15:45:00,87.43,87.58,87.42,87.45,32509.0,71.6971,71.8201,71.6889,71.7135,32509.0
2020-07-02 15:50:00,87.44,87.46,87.23,87.37,59813.0,71.7053,71.7217,71.5331,71.6479,59813.0
2020-07-02 15:55:00,87.38,87.63,87.29,87.41,212981.0,71.6561,71.8611,71.5823,71.6807,212981.0
2020-07-06 09:30:00,89.0,89.73,88.98,89.64,55281.0,72.9846,73.5833,72.9682,73.5095,55281.0
2020-07-06 09:35:00,89.63,89.63,88.89,89.05,38093.0,73.5013,73.5013,72.8944,73.0256,38093.0
2020-07-06 09:40:00,89.05,89.2,88.77,88.77,20390.0,73.0256,73.1486,72.796,72.796,20390.0
2020-07-06 09:45:00,88.82,89.15,88.7,88.75,15525.0,72.837,73.1076,72.7386,72.7796,15525.0
2020-07-06 09:50:00,88.85,88.87,88.6,88.69,17363.0,72.8616,72.878,72.6566,72.7304,17363.0
2020-07-06 09:55:00,88.73,88.8,88.53,88.53,17278.0,72.7632,72.8206,72.5992,72.5992,17278.0
2020-07-06 10:00:00,88.56,88.74,88.53,88.58,21908.0,72.6238,72.7714,72.5992,72.6402,21908.0
2020-07-06 10:05:00,88.67,88.92,88.53,88.72,31776.0,72.714,72.919,72.5992,72.755,31776.0
2020-07-06 10:10:00,88.72,88.72,88.38,88.48,15708.0,72.755,72.755,72.4762,72.5582,15708.0
2020-07-06 10:15:00,88.5,88.64,88.48,88.56,20603.0,72.5746,72.6894,72.5582,72.6238,20603.0
2020-07-06 10:20:00,88.52,88.58,88.33,88.53,11110.0,72.591,72.6402,72.4352,72.5992,11110.0
2020-07-06 10:25:00,88.56,88.56,88.33,88.45,15215.0,72.6238,72.6238,72.4352,72.5336,15215.0
2020-07-06 10:30:00,88.47,88.6,88.28,88.6,12494.0,72.55,72.6566,72.3942,72.6566,12494.0
2020-07-06 10:35:00,88.58,88.58,88.46,88.51,11349.0,72.6402,72.6402,72.5418,72.5828,11349.0
2020-07-06 10:40:00,88.53,88.56,88.38,88.46,12242.0,72.5992,72.6238,72.4762,72.5418,12242.0
2020-07-06 10:45:00,88.48,88.64,88.48,88.55,9435.0,72.5582,72.6894,72.5582,72.6156,9435.0
2020-07-06 10:50:00,88.54,88.58,88.45,88.48,8273.0,72.6074,72.6402,72.5336,72.5582,8273.0
2020-07-06 10:55:00,88.48,88.49,88.34,88.49,8149.0,72.5582,72.5664,72.4434,72.5664,8149.0
2020-07-06 11:00:00,88.47,88.47,88.22,88.25,10383.0,72.55,72.55,72.345,72.3696,10383.0
2020-07-06 11:05:00,88.23,88.39,88.17,88.36,9965.0,72.3532,72.4844,72.304,72.4598,9965.0
2020-07-06 11:10:00,88.35,88.49,88.35,88.42,7191.0,72.4516,72.5664,72.4516,72.509,7191.0
2020-07-06 11:15:00,88.42,88.45,88.28,88.41,7593.0,72.509,72.5336,72.3942,72.5008,7593.0
2020-07-06 11:20:00,88.44,88.52,88.34,88.49,10310.0,72.5254,72.591,72.4434,72.5664,10310.0
2020-07-06 11:25:00,88.49,88.5,88.35,88.4,10532.0,72.5664,72.5746,72.4516,72.4926,10532.0
2020-07-06 11:30:00,88.4,88.57,88.35,88.45,10945.0,72.4926,72.632,72.4516,72.5336,10945.0
2020-07-06 11:35:00,88.47,88.54,88.37,88.44,11009.0,72.55,72.6074,72.468,72.5254,11009.0
2020-07-06 11:40:00,88.45,88.47,88.34,88.34,6264.0,72.5336,72.55,72.4434,72.4434,6264.0
2020-07-06 11:45:00,88.32,88.43,88.29,88.41,8752.0,72.427,72.5172,72.4024,72.5008,8752.0
2020-07-06 11:50:00,88.4,88.4,88.17,88.2,9977.0,72.4926,72.4926,72.304,72.3286,9977.0
2020-07-06 11:55:00,88.17,88.19,88.01,88.05,6550.0,72.304,72.3204,72.1728,72.2056,6550.0
2020-07-06 12:00:00,87.99,88.06,87.93,87.93,12192.0,72.1564,72.2138,72.1072,72.1072,12192.0
2020-07-06 12:05:00,87.95,87.96,87.79,87.82,4871.0,72.1236,72.1318,71.9924,72.017,4871.0
2020-07-06 12:10:00,87.81,87.85,87.75,87.75,8063.0,72.0088,72.0416,71.9596,71.9596,8063.0
2020-07-06 12:15:00,87.74,87.84,87.74,87.81,11658.0,71.9514,72.0334,71.9514,72.0088,11658.0
2020-07-06 12:20:00,87.79,87.84,87.67,87.81,14444.0,71.9924,72.0334,71.894,72.0088,14444.0
2020-07-06 12:25:00,87.81,87.81,87.67,87.73,5716.0,72.0088,72.0088,71.894,71.9432,5716.0
2020-07-06 12:30:00,87.72,87.72,87.63,87.63,6522.0,71.935,71.935,71.8611,71.8611,6522.0
2020-07-06 12:35:00,87.63,87.65,87.57,87.62,7257.0,71.8611,71.8775,71.8119,71.8529,7257.0
2020-07-06 12:40:00,87.61,87.63,87.51,87.52,8531.0,71.8447,71.8611,71.7627,71.7709,8531.0
2020-07-06 12:45:00,87.52,87.59,87.52,87.52,7725.0,71.7709,71.8283,71.7709,71.7709,7725.0
2020-07-06 12:50:00,87.52,87.56,87.44,87.52,8279.0,71.7709,71.8037,71.7053,71.7709,8279.0
2020-07-06 12:55:00,87.53,87.54,87.46,87.52,9759.0,71.7791,71.7873,71.7217,71.7709,9759.0
2020-07-06 13:00:00,87.53,87.56,87.47,87.51,12207.0,71.7791,71.8037,71.7299,71.7627,12207.0
2020-07-06 13:05:00,87.5,87.5,87.34,87.37,7964.0,71.7545,71.7545,71.6233,71.6479,7964.0
2020-07-06 13:10:00,87.36,87.38,87.31,87.33,16902.0,71.6397,71.6561,71.5987,71.6151,16902.0
2020-07-06 13:15:00,87.31,87.39,87.23,87.37,7046.0,71.5987,71.6643,71.5331,71.6479,7046.0
2020-07-06 13:20:00,87.4,87.59,87.4,87.54,9205.0,71.6725,71.8283,71.6725,71.7873,9205.0
2020-07-06 13:25:00,87.52,87.59,87.45,87.56,10727.0,71.7709,71.8283,71.7135,71.8037,10727.0
2020-07-06 13:30:00,87.59,87.79,87.58,87.73,6758.0,71.8283,71.9924,71.8201,71.9432,6758.0
2020-07-06 13:35:00,87.71,87.71,87.5,87.5,5049.0,71.9268,71.9268,71.7545,71.7545,5049.0
2020-07-06 13:40:00,87.52,87.66,87.51,87.62,6955.0,71.7709,71.8858,71.7627,71.8529,6955.0
2020-07-06 13:45:00,87.62,87.72,87.56,87.71,8701.0,71.8529,71.935,71.8037,71.9268,8701.0
2020-07-06 13:50:00,87.69,87.71,87.57,87.66,8599.0,71.9104,71.9268,71.8119,71.8858,8599.0
2020-07-06 13:55:00,87.68,87.71,87.6,87.65,17542.0,71.9022,71.9268,71.8365,71.8775,17542.0
2020-07-06 14:00:00,87.63,87.64,87.51,87.53,13154.0,71.8611,71.8693,71.7627,71.7791,13154.0
2020-07-06 14:05:00,87.53,87.53,87.38,87.39,8988.0,71.7791,71.7791,71.6561,71.6643,8988.0
2020-07-06 14:10:00,87.39,87.47,87.34,87.36,9524.0,71.6643,71.7299,71.6233,71.6397,9524.0
2020-07-06 14:15:00,87.35,87.41,87.17,87.24,25193.0,71.6315,71.6807,71.4839,71.5413,25193.0
2020-07-06 14:20:00,87.24,87.28,87.09,87.25,9828.0,71.5413,71.5741,71.4183,71.5495,9828.0
2020-07-06 14:25:00,87.26,87.27,87.19,87.21,7552.0,71.5577,71.5659,71.5003,71.5167,7552.0
2020-07-06 14:30:00,87.2,87.42,87.19,87.42,10505.0,71.5085,71.6889,71.5003,71.6889,10505.0
2020-07-06 14:35:00,87.43,87.56,87.41,87.41,16828.0,71.6971,71.8037,71.6807,71.6807,16828.0
2020-07-06 14:40:00,87.42,87.42,87.25,87.29,9044.0,71.6889,71.6889,71.5495,71.5823,9044.0
2020-07-06 14:45:00,87.29,87.31,87.23,87.29,9359.0,71.5823,71.5987,71.5331,71.5823,9359.0
2020-07-06 14:50:00,87.33,87.38,87.27,87.3,12808.0,71.6151,71.6561,71.5659,71.5905,12808.0
2020-07-06 14:55:00,87.31,87.35,87.24,87.25,13204.0,71.5987,71.6315,71.5413,71.5495,13204.0
2020-07-06 15:00:00,87.26,87.4,87.11,87.17,19537.0,71.5577,71.6725,71.4347,71.4839,19537.0
2020-07-06 15:05:00,87.17,87.24,87.11,87.11,10223.0,71.4839,71.5413,71.4347,71.4347,10223.0
2020-07-06 15:10:00,87.11,87.36,87.07,87.15,13165.0,71.4347,71.6397,71.4019,71.4675,13165.0
2020-07-06 15:15:00,87.14,87.27,87.07,87.19,20806.0,71.4593,71.5659,71.4019,71.5003,20806.0
2020-07-06 15:20:00,87.19,87.33,87.16,87.3,11705.0,71.5003,71.6151,71.4757,71.5905,11705.0
2020-07-06 15:25:00,87.3,87.36,87.25,87.31,15121.0,71.5905,71.6397,71.5495,71.5987,15121.0
2020-07-06 15:30:00,87.33,87.33,87.08,87.16,21249.0,71.6151,71.6151,71.4101,71.4757,21249.0
2020-07-06 15:35:00,87.16,87.29,87.12,87.15,20285.0,71.4757,71.5823,71.4429,71.4675,20285.0
2020-07-06 15:40:00,87.14,87.31,87.13,87.27,25924.0,71.4593,71.5987,71.4511,71.5659,25924.0
2020-07-06 15:45:00,87.27,87.48,87.24,87.46,26294.0,71.5659,71.7381,71.5413,71.7217,26294.0
2020-07-06 15:50:00,87.47,87.87,87.44,87.67,52063.0,71.7299,72.058,71.7053,71.894,52063.0
2020-07-06 15:55:00,87.66,87.71,87.44,87.7,137044.0,71.8858,71.9268,71.7053,71.9186,137044.0
2020-07-07 09:30:00,86.97,87.44,86.69,87.29,75025.0,71.3199,71.7053,71.0903,71.5823,75025.0
2020-07-07 09:35:00,87.29,87.53,87.13,87.32,20405.0,71.5823,71.7791,71.4511,71.6069,20405.0
2020-07-07 09:40:00,87.32,87.48,86.99,87.02,19165.0,71.6069,71.7381,71.3363,71.3609,19165.0
2020-07-07 09:45:00,87.0,87.19,86.99,87.03,35715.0,71.3445,71.5003,71.3363,71.3691,35715.0
2020-07-07 09:50:00,87.0,87.01,86.8,86.82,17409.0,71.3445,71.3527,71.1805,71.1969,17409.0
2020-07-07 09:55:00,86.84,87.14,86.82,87.08,8051.0,71.2133,71.4593,71.1969,71.4101,8051.0
2020-07-07 10:00:00,87.03,87.08,86.9,86.95,17798.0,71.3691,71.4101,71.2625,71.3035,17798.0
2020-07-07 10:05:00,86.92,86.92,86.63,86.64,13470.0,71.2789,71.2789,71.0411,71.0493,13470.0
2020-07-07 10:10:00,86.64,86.81,86.59,86.77,19958.0,71.0493,71.1887,71.0083,71.1559,19958.0
2020-07-07 10:15:00,86.75,87.04,86.75,87.0,16232.0,71.1395,71.3773,71.1395,71.3445,16232.0
2020-07-07 10:20:00,87.01,87.06,86.82,86.84,17015.0,71.3527,71.3937,71.1969,71.2133,17015.0
2020-07-07 10:25:00,86.82,86.86,86.7,86.77,28815.0,71.1969,71.2297,71.0985,71.1559,28815.0
2020-07-07 10:30:00,86.75,86.88,86.71,86.75,13554.0,71.1395,71.2461,71.1067,71.1395,13554.0
2020-07-07 10:35:00,86.74,86.77,86.48,86.48,20872.0,71.1313,71.1559,70.9181,70.9181,20872.0
2020-07-07 10:40:00,86.49,86.55,86.3,86.32,28116.0,70.9263,70.9755,70.7705,70.7869,28116.0
2020-07-07 10:45:00,86.33,86.53,86.3,86.53,13630.0,70.7951,70.9591,70.7705,70.9591,13630.0
2020-07-07 10:50:00,86.54,86.63,86.5,86.6,26853.0,70.9673,71.0411,70.9345,71.0165,26853.0
2020-07-07 10:55:00,86.6,86.61,86.34,86.43,29793.0,71.0165,71.0247,70.8033,70.8771,29793.0
2020-07-07 11:00:00,86.42,86.57,86.38,86.43,20759.0,70.8689,70.9919,70.8361,70.8771,20759.0
2020-07-07 11:05:00,86.45,86.72,86.44,86.63,16025.0,70.8935,71.1149,70.8853,71.0411,16025.0
2020-07-07 11:10:00,86.65,86.7,86.44,86.48,40361.0,71.0575,71.0985,70.8853,70.9181,40361.0
2020-07-07 11:15:00,86.47,86.68,86.47,86.64,12537.0,70.9099,71.0821,70.9099,71.0493,12537.0
2020-07-07 11:20:00,86.62,86.75,86.59,86.62,11386.0,71.0329,71.1395,71.0083,71.0329,11386.0
2020-07-07 11:25:00,86.63,86.63,86.5,86.5,18366.0,71.0411,71.0411,70.9345,70.9345,18366.0
2020-07-07 11:30:00,86.48,86.55,86.39,86.39,21659.0,70.9181,70.9755,70.8443,70.8443,21659.0
2020-07-07 11:35:00,86.38,86.42,86.3,86.3,9967.0,70.8361,70.8689,70.7705,70.7705,9967.0
2020-07-07 11:40:00,86.3,86.33,86.1,86.12,16362.0,70.7705,70.7951,70.6065,70.6229,16362.0
2020-07-07 11:45:00,86.11,86.28,86.05,86.25,14632.0,70.6147,70.7541,70.5655,70.7295,14632.0
2020-07-07 11:50:00,86.25,86.45,86.08,86.31,46509.0,70.7295,70.8935,70.5901,70.7787,46509.0
2020-07-07 11:55:00,86.35,86.35,86.2,86.2,14453.0,70.8115,70.8115,70.6885,70.6885,14453.0
2020-07-07 12:00:00,86.2,86.24,86.15,86.16,12016.0,70.6885,70.7213,70.6475,70.6557,12016.0
2020-07-07 12:05:00,86.16,86.45,86.15,86.34,39149.0,70.6557,70.8935,70.6475,70.8033,39149.0
2020-07-07 12:10:00,86.3,86.37,86.24,86.24,9143.0,70.7705,70.8279,70.7213,70.7213,9143.0
2020-07-07 12:15:00,86.24,86.37,86.23,86.34,9720.0,70.7213,70.8279,70.7131,70.8033,9720.0
2020-07-07 12:20:00,86.35,86.35,86.25,86.33,9694.0,70.8115,70.8115,70.7295,70.7951,9694.0
2020-07-07 12:25:00,86.37,86.4,86.34,86.35,5808.0,70.8279,70.8525,70.8033,70.8115,5808.0
2020-07-07 12:30:00,86.35,86.48,86.3,86.46,12683.0,70.8115,70.9181,70.7705,70.9017,12683.0
2020-07-07 12:35:00,86.47,86.5,86.45,86.48,14982.0,70.9099,70.9345,70.8935,70.9181,14982.0
2020-07-07 12:40:00,86.49,86.5,86.4,86.44,17789.0,70.9263,70.9345,70.8525,70.8853,17789.0
2020-07-07 12:45:00,86.45,86.47,86.39,86.4,5517.0,70.8935,70.9099,70.8443,70.8525,5517.0
2020-07-07 12:50:00,86.36,86.44,86.35,86.44,11043.0,70.8197,70.8853,70.8115,70.8853,11043.0
2020-07-07 12:55:00,86.44,86.68,86.43,86.67,12063.0,70.8853,71.0821,70.8771,71.0739,12063.0
2020-07-07 13:00:00,86.66,86.81,86.65,86.76,8344.0,71.0657,71.1887,71.0575,71.1477,8344.0
2020-07-07 13:05:00,86.79,86.86,86.73,86.78,11211.0,71.1723,71.2297,71.1231,71.1641,11211.0
2020-07-07 13:10:00,86.79,86.79,86.73,86.78,6380.0,71.1723,71.1723,71.1231,71.1641,6380.0
2020-07-07 13:15:00,86.78,86.84,86.75,86.8,11976.0,71.1641,71.2133,71.1395,71.1805,11976.0
2020-07-07 13:20:00,86.79,86.79,86.7,86.71,7463.0,71.1723,71.1723,71.0985,71.1067,7463.0
2020-07-07 13:25:00,86.74,86.77,86.65,86.77,6281.0,71.1313,71.1559,71.0575,71.1559,6281.0
2020-07-07 13:30:00,86.73,86.79,86.71,86.73,7439.0,71.1231,71.1723,71.1067,71.1231,7439.0
2020-07-07 13:35:00,86.73,86.79,86.7,86.73,4256.0,71.1231,71.1723,71.0985,71.1231,4256.0
2020-07-07 13:40:00,86.72,86.81,86.7,86.77,9177.0,71.1149,71.1887,71.0985,71.1559,9177.0
2020-07-07 13:45:00,86.75,86.77,86.7,86.71,5093.0,71.1395,71.1559,71.0985,71.1067,5093.0
2020-07-07 13:50:00,86.71,86.72,86.6,86.61,10794.0,71.1067,71.1149,71.0165,71.0247,10794.0
2020-07-07 13:55:00,86.63,86.63,86.54,86.6,8999.0,71.0411,71.0411,70.9673,71.0165,8999.0
2020-07-07 14:00:00,86.56,86.63,86.53,86.58,8576.0,70.9837,71.0411,70.9591,71.0001,8576.0
2020-07-07 14:05:00,86.6,86.74,86.57,86.58,8042.0,71.0165,71.1313,70.9919,71.0001,8042.0
2020-07-07 14:10:00,86.58,86.63,86.56,86.58,5761.0,71.0001,71.0411,70.9837,71.0001,5761.0
2020-07-07 14:15:00,86.57,86.59,86.41,86.56,59622.0,70.9919,71.0083,70.8607,70.9837,59622.0
2020-07-07 14:20:00,86.56,86.64,86.48,86.48,7602.0,70.9837,71.0493,70.9181,70.9181,7602.0
2020-07-07 14:25:00,86.5,86.52,86.38,86.38,12059.0,70.9345,70.9509,70.8361,70.8361,12059.0
2020-07-07 14:30:00,86.36,86.36,86.21,86.25,18239.0,70.8197,70.8197,70.6967,70.7295,18239.0
2020-07-07 14:35:00,86.27,86.28,86.07,86.11,12282.0,70.7459,70.7541,70.5819,70.6147,12282.0
2020-07-07 14:40:00,86.1,86.23,86.1,86.13,12849.0,70.6065,70.7131,70.6065,70.6311,12849.0
2020-07-07 14:45:00,86.14,86.14,86.05,86.09,10770.0,70.6393,70.6393,70.5655,70.5983,10770.0
2020-07-07 14:50:00,86.11,86.18,86.07,86.09,9294.0,70.6147,70.6721,70.5819,70.5983,9294.0
2020-07-07 14:55:00,86.09,86.21,86.03,86.19,12318.0,70.5983,70.6967,70.5491,70.6803,12318.0
2020-07-07 15:00:00,86.19,86.19,85.87,85.92,21437.0,70.6803,70.6803,70.4179,70.4589,21437.0
2020-07-07 15:05:00,85.93,86.07,85.82,85.82,24736.0,70.4671,70.5819,70.3769,70.3769,24736.0
2020-07-07 15:10:00,85.84,85.94,85.68,85.72,21725.0,70.3933,70.4753,70.262,70.2948,21725.0
2020-07-07 15:15:00,85.71,85.81,85.65,85.7,21239.0,70.2866,70.3687,70.2374,70.2784,21239.0
2020-07-07 15:20:00,85.7,85.79,85.59,85.76,24076.0,70.2784,70.3523,70.1882,70.3277,24076.0
2020-07-07 15:25:00,85.77,85.78,85.6,85.64,27722.0,70.3359,70.3441,70.1964,70.2292,27722.0
2020-07-07 15:30:00,85.63,85.83,85.62,85.73,26031.0,70.221,70.3851,70.2128,70.3031,26031.0
2020-07-07 15:35:00,85.73,85.75,85.64,85.66,29485.0,70.3031,70.3195,70.2292,70.2456,29485.0
2020-07-07 15:40:00,85.66,85.77,85.57,85.64,28445.0,70.2456,70.3359,70.1718,70.2292,28445.0
2020-07-07 15:45:00,85.64,85.68,85.56,85.63,41524.0,70.2292,70.262,70.1636,70.221,41524.0
2020-07-07 15:50:00,85.61,85.63,85.39,85.46,57261.0,70.2046,70.221,70.0242,70.0816,57261.0
2020-07-07 15:55:00,85.45,85.6,85.4,85.55,159805.0,70.0734,70.1964,70.0324,70.1554,159805.0
2020-07-08 09:30:00,85.57,86.25,85.48,86.2,39881.0,70.1718,70.7295,70.098,70.6885,39881.0
2020-07-08 09:35:00,86.28,86.4,85.9,85.9,13215.0,70.7541,70.8525,70.4425,70.4425,13215.0
2020-07-08 09:40:00,85.98,85.99,85.71,85.8,19006.0,70.5081,70.5163,70.2866,70.3605,19006.0
2020-07-08 09:45:00,85.86,86.04,85.81,86.03,14793.0,70.4097,70.5573,70.3687,70.5491,14793.0
2020-07-08 09:50:00,86.03,86.1,85.87,85.96,16243.0,70.5491,70.6065,70.4179,70.4917,16243.0
2020-07-08 09:55:00,85.97,86.07,85.95,86.04,8483.0,70.4999,70.5819,70.4835,70.5573,8483.0
2020-07-08 10:00:00,86.07,86.39,86.03,86.34,13780.0,70.5819,70.8443,70.5491,70.8033,13780.0
2020-07-08 10:05:00,86.41,86.56,86.34,86.47,10627.0,70.8607,70.9837,70.8033,70.9099,10627.0
2020-07-08 10:10:00,86.51,86.58,86.44,86.46,19929.0,70.9427,71.0001,70.8853,70.9017,19929.0
2020-07-08 10:15:00,86.37,86.38,86.19,86.21,13188.0,70.8279,70.8361,70.6803,70.6967,13188.0
2020-07-08 10:20:00,86.19,86.36,86.12,86.34,13368.0,70.6803,70.8197,70.6229,70.8033,13368.0
2020-07-08 10:25:00,86.31,86.47,86.26,86.36,20046.0,70.7787,70.9099,70.7377,70.8197,20046.0
2020-07-08 10:30:00,86.35,86.67,86.35,86.59,15531.0,70.8115,71.0739,70.8115,71.0083,15531.0
2020-07-08 10:35:00,86.55,86.72,86.52,86.7,13804.0,70.9755,71.1149,70.9509,71.0985,13804.0
2020-07-08 10:40:00,86.69,86.72,86.57,86.72,8623.0,71.0903,71.1149,70.9919,71.1149,8623.0
2020-07-08 10:45:00,86.71,86.81,86.63,86.76,20897.0,71.1067,71.1887,71.0411,71.1477,20897.0
2020-07-08 10:50:00,86.76,86.9,86.7,86.89,13077.0,71.1477,71.2625,71.0985,71.2543,13077.0
2020-07-08 10:55:00,86.89,86.96,86.85,86.96,12255.0,71.2543,71.3117,71.2215,71.3117,12255.0
2020-07-08 11:00:00,86.97,86.97,86.68,86.79,13831.0,71.3199,71.3199,71.0821,71.1723,13831.0
2020-07-08 11:05:00,86.83,86.87,86.45,86.49,24119.0,71.2051,71.2379,70.8935,70.9263,24119.0
2020-07-08 11:10:00,86.49,86.65,86.49,86.61,9129.0,70.9263,71.0575,70.9263,71.0247,9129.0
2020-07-08 11:15:00,86.63,86.68,86.4,86.41,10368.0,71.0411,71.0821,70.8525,70.8607,10368.0
2020-07-08 11:20:00,86.42,86.48,86.2,86.3,15350.0,70.8689,70.9181,70.6885,70.7705,15350.0
2020-07-08 11:25:00,86.29,86.39,86.17,86.38,12349.0,70.7623,70.8443,70.6639,70.8361,12349.0
2020-07-08 11:30:00,86.4,86.61,86.36,86.45,50210.0,70.8525,71.0247,70.8197,70.8935,50210.0
2020-07-08 11:35:00,86.47,86.49,86.32,86.42,14782.0,70.9099,70.9263,70.7869,70.8689,14782.0
2020-07-08 11:40:00,86.42,86.47,86.3,86.43,13232.0,70.8689,70.9099,70.7705,70.8771,13232.0
2020-07-08 11:45:00,86.45,86.54,86.38,86.47,17615.0,70.8935,70.9673,70.8361,70.9099,17615.0
2020-07-08 11:50:00,86.45,86.59,86.41,86.54,13423.0,70.8935,71.0083,70.8607,70.9673,13423.0
2020-07-08 11:55:00,86.51,86.58,86.47,86.56,6098.0,70.9427,71.0001,70.9099,70.9837,6098.0
2020-07-08 12:00:00,86.59,86.6,86.47,86.52,21964.0,71.0083,71.0165,70.9099,70.9509,21964.0
2020-07-08 12:05:00,86.52,86.78,86.52,86.64,22868.0,70.9509,71.1641,70.9509,71.0493,22868.0
2020-07-08 12:10:00,86.66,86.67,86.58,86.63,21725.0,71.0657,71.0739,71.0001,71.0411,21725.0
2020-07-08 12:15:00,86.64,86.73,86.56,86.73,16257.0,71.0493,71.1231,70.9837,71.1231,16257.0
2020-07-08 12:20:00,86.72,86.75,86.61,86.65,10208.0,71.1149,71.1395,71.0247,71.0575,10208.0
2020-07-08 12:25:00,86.68,86.75,86.67,86.73,25532.0,71.0821,71.1395,71.0739,71.1231,25532.0
2020-07-08 12:30:00,86.71,86.8,86.65,86.66,13213.0,71.1067,71.1805,71.0575,71.0657,13213.0
2020-07-08 12:35:00,86.65,86.69,86.57,86.64,6385.0,71.0575,71.0903,70.9919,71.0493,6385.0
2020-07-08 12:40:00,86.64,86.7,86.48,86.5,23545.0,71.0493,71.0985,70.9181,70.9345,23545.0
2020-07-08 12:45:00,86.51,86.58,86.4,86.4,24662.0,70.9427,71.0001,70.8525,70.8525,24662.0
2020-07-08 12:50:00,86.37,86.41,86.25,86.26,29541.0,70.8279,70.8607,70.7295,70.7377,29541.0
2020-07-08 12:55:00,86.27,86.45,86.27,86.39,16105.0,70.7459,70.8935,70.7459,70.8443,16105.0
2020-07-08 13:00:00,86.41,86.41,86.12,86.12,15320.0,70.8607,70.8607,70.6229,70.6229,15320.0
2020-07-08 13:05:00,86.12,86.26,86.09,86.17,28639.0,70.6229,70.7377,70.5983,70.6639,28639.0
2020-07-08 13:10:00,86.17,86.24,86.1,86.17,31494.0,70.6639,70.7213,70.6065,70.6639,31494.0
2020-07-08 13:15:00,86.14,86.14,85.98,86.05,9593.0,70.6393,70.6393,70.5081,70.5655,9593.0
2020-07-08 13:20:00,86.02,86.08,85.96,85.96,21148.0,70.5409,70.5901,70.4917,70.4917,21148.0
2020-07-08 13:25:00,85.97,86.05,85.92,86.02,11278.0,70.4999,70.5655,70.4589,70.5409,11278.0
2020-07-08 13:30:00,86.01,86.28,85.92,86.24,34831.0,70.5327,70.7541,70.4589,70.7213,34831.0
2020-07-08 13:35:00,86.23,86.28,86.15,86.17,19889.0,70.7131,70.7541,70.6475,70.6639,19889.0
2020-07-08 13:40:00,86.19,86.44,86.18,86.33,42290.0,70.6803,70.8853,70.6721,70.7951,42290.0
2020-07-08 13:45:00,86.34,86.4,86.24,86.25,17504.0,70.8033,70.8525,70.7213,70.7295,17504.0
2020-07-08 13:50:00,86.24,86.32,86.2,86.22,14290.0,70.7213,70.7869,70.6885,70.7049,14290.0
2020-07-08 13:55:00,86.23,86.27,86.07,86.15,15558.0,70.7131,70.7459,70.5819,70.6475,15558.0
2020-07-08 14:00:00,86.15,86.35,86.14,86.14,16646.0,70.6475,70.8115,70.6393,70.6393,16646.0
2020-07-08 14:05:00,86.18,86.21,86.1,86.19,9320.0,70.6721,70.6967,70.6065,70.6803,9320.0
2020-07-08 14:10:00,86.19,86.32,86.16,86.29,10137.0,70.6803,70.7869,70.6557,70.7623,10137.0
2020-07-08 14:15:00,86.29,86.32,86.24,86.26,12307.0,70.7623,70.7869,70.7213,70.7377,12307.0
2020-07-08 14:20:00,86.26,86.34,86.2,86.23,14443.0,70.7377,70.8033,70.6885,70.7131,14443.0
2020-07-08 14:25:00,86.24,86.29,86.17,86.26,9194.0,70.7213,70.7623,70.6639,70.7377,9194.0
2020-07-08 14:30:00,86.26,86.28,86.21,86.21,10690.0,70.7377,70.7541,70.6967,70.6967,10690.0
2020-07-08 14:35:00,86.17,86.26,86.15,86.23,10170.0,70.6639,70.7377,70.6475,70.7131,10170.0
2020-07-08 14:40:00,86.23,86.25,86.09,86.2,12014.0,70.7131,70.7295,70.5983,70.6885,12014.0
2020-07-08 14:45:00,86.23,86.28,86.2,86.25,8630.0,70.7131,70.7541,70.6885,70.7295,8630.0
2020-07-08 14:50:00,86.29,86.37,86.15,86.15,11408.0,70.7623,70.8279,70.6475,70.6475,11408.0
2020-07-08 14:55:00,86.17,86.33,86.16,86.28,14210.0,70.6639,70.7951,70.6557,70.7541,14210.0
2020-07-08 15:00:00,86.29,86.36,86.28,86.3,15851.0,70.7623,70.8197,70.7541,70.7705,15851.0
2020-07-08 15:05:00,86.3,86.46,86.3,86.34,21578.0,70.7705,70.9017,70.7705,70.8033,21578.0
2020-07-08 15:10:00,86.35,86.37,86.28,86.32,33216.0,70.8115,70.8279,70.7541,70.7869,33216.0
2020-07-08 15:15:00,86.33,86.7,86.33,86.68,12935.0,70.7951,71.0985,70.7951,71.0821,12935.0
2020-07-08 15:20:00,86.69,86.96,86.69,86.94,13903.0,71.0903,71.3117,71.0903,71.2953,13903.0
2020-07-08 15:25:00,86.93,86.95,86.74,86.74,11065.0,71.2871,71.3035,71.1313,71.1313,11065.0
2020-07-08 15:30:00,86.77,86.94,86.77,86.94,16207.0,71.1559,71.2953,71.1559,71.2953,16207.0
2020-07-08 15:35:00,86.93,87.0,86.84,86.89,20716.0,71.2871,71.3445,71.2133,71.2543,20716.0
2020-07-08 15:40:00,86.9,87.01,86.9,86.96,20445.0,71.2625,71.3527,71.2625,71.3117,20445.0
2020-07-08 15:45:00,86.97,87.0,86.91,86.93,30451.0,71.3199,71.3445,71.2707,71.2871,30451.0
2020-07-08 15:50:00,86.91,86.99,86.77,86.98,47102.0,71.2707,71.3363,71.1559,71.3281,47102.0
2020-07-08 15:55:00,86.98,87.22,86.97,87.17,139838.0,71.3281,71.5249,71.3199,71.4839,139838.0
2020-07-09 09:30:00,87.15,87.15,86.41,86.49,30153.0,71.4675,71.4675,70.8607,70.9263,30153.0
2020-07-09 09:35:00,86.45,86.46,85.76,85.87,24795.0,70.8935,70.9017,70.3277,70.4179,24795.0
2020-07-09 09:40:00,85.9,86.04,85.6,85.66,25425.0,70.4425,70.5573,70.1964,70.2456,25425.0
2020-07-09 09:45:00,85.66,85.75,85.5,85.64,19080.0,70.2456,70.3195,70.1144,70.2292,19080.0
2020-07-09 09:50:00,85.65,86.01,85.5,86.01,32400.0,70.2374,70.5327,70.1144,70.5327,32400.0
2020-07-09 09:55:00,86.02,86.13,85.93,86.09,18650.0,70.5409,70.6311,70.4671,70.5983,18650.0
2020-07-09 10:00:00,86.07,86.15,85.93,86.12,14845.0,70.5819,70.6475,70.4671,70.6229,14845.0
2020-07-09 10:05:00,86.12,86.17,85.96,85.96,12301.0,70.6229,70.6639,70.4917,70.4917,12301.0
2020-07-09 10:10:00,85.99,86.0,85.33,85.33,52447.0,70.5163,70.5245,69.975,69.975,52447.0
2020-07-09 10:15:00,85.32,85.34,84.92,85.0,69242.0,69.9668,69.9832,69.6388,69.7044,69242.0
2020-07-09 10:20:00,84.99,85.24,84.83,85.2,51689.0,69.6962,69.9012,69.565,69.8684,51689.0
2020-07-09 10:25:00,85.18,85.32,85.01,85.07,30176.0,69.852,69.9668,69.7126,69.7618,30176.0
2020-07-09 10:30:00,85.03,85.18,84.84,84.84,19273.0,69.729,69.852,69.5732,69.5732,19273.0
2020-07-09 10:35:00,84.86,85.12,84.84,84.94,20326.0,69.5896,69.8028,69.5732,69.6552,20326.0
2020-07-09 10:40:00,84.87,84.93,84.39,84.48,18729.0,69.5978,69.647,69.2042,69.278,18729.0
2020-07-09 10:45:00,84.48,84.89,84.47,84.75,40372.0,69.278,69.6142,69.2698,69.4994,40372.0
2020-07-09 10:50:00,84.7,84.98,84.68,84.74,21677.0,69.4584,69.688,69.442,69.4912,21677.0
2020-07-09 10:55:00,84.74,84.77,84.17,84.26,21883.0,69.4912,69.5158,69.0238,69.0976,21883.0
2020-07-09 11:00:00,84.19,84.59,84.19,84.43,35732.0,69.0402,69.3682,69.0402,69.237,35732.0
2020-07-09 11:05:00,84.36,84.57,84.15,84.49,17653.0,69.1796,69.3518,69.0074,69.2862,17653.0
2020-07-09 11:10:00,84.5,84.69,84.39,84.56,17439.0,69.2944,69.4502,69.2042,69.3436,17439.0
2020-07-09 11:15:00,84.58,84.61,84.09,84.09,12994.0,69.36,69.3846,68.9582,68.9582,12994.0
2020-07-09 11:20:00,84.07,84.31,84.07,84.25,11647.0,68.9418,69.1386,68.9418,69.0894,11647.0
2020-07-09 11:25:00,84.25,84.48,84.11,84.48,14138.0,69.0894,69.278,68.9746,69.278,14138.0
2020-07-09 11:30:00,84.5,84.54,84.31,84.44,15926.0,69.2944,69.3272,69.1386,69.2452,15926.0
2020-07-09 11:35:00,84.51,84.74,84.5,84.56,9282.0,69.3026,69.4912,69.2944,69.3436,9282.0
2020-07-09 11:40:00,84.58,84.6,84.24,84.34,10142.0,69.36,69.3764,69.0812,69.1632,10142.0
2020-07-09 11:45:00,84.32,84.68,84.32,84.63,13095.0,69.1468,69.442,69.1468,69.401,13095.0
2020-07-09 11:50:00,84.64,84.69,84.54,84.66,10905.0,69.4092,69.4502,69.3272,69.4256,10905.0
2020-07-09 11:55:00,84.65,84.8,84.58,84.72,12794.0,69.4174,69.5404,69.36,69.4748,12794.0
2020-07-09 12:00:00,84.7,84.97,84.68,84.94,13434.0,69.4584,69.6798,69.442,69.6552,13434.0
2020-07-09 12:05:00,84.96,85.2,84.94,85.14,21902.0,69.6716,69.8684,69.6552,69.8192,21902.0
2020-07-09 12:10:00,85.15,85.24,84.86,84.88,7858.0,69.8274,69.9012,69.5896,69.606,7858.0
2020-07-09 12:15:00,84.9,84.94,84.73,84.78,8521.0,69.6224,69.6552,69.483,69.524,8521.0
2020-07-09 12:20:00,84.78,84.78,84.66,84.68,8491.0,69.524,69.524,69.4256,69.442,8491.0
2020-07-09 12:25:00,84.69,84.71,84.53,84.61,9538.0,69.4502,69.4666,69.319,69.3846,9538.0
2020-07-09 12:30:00,84.6,84.68,84.56,84.66,10140.0,69.3764,69.442,69.3436,69.4256,10140.0
2020-07-09 12:35:00,84.64,84.73,84.6,84.62,10358.0,69.4092,69.483,69.3764,69.3928,10358.0
2020-07-09 12:40:00,84.64,84.75,84.64,84.69,7659.0,69.4092,69.4994,69.4092,69.4502,7659.0
2020-07-09 12:45:00,84.72,84.89,84.72,84.81,9676.0,69.4748,69.6142,69.4748,69.5486,9676.0
2020-07-09 12:50:00,84.81,84.87,84.72,84.83,12980.0,69.5486,69.5978,69.4748,69.565,12980.0
2020-07-09 12:55:00,84.84,85.0,84.8,84.98,9567.0,69.5732,69.7044,69.5404,69.688,9567.0
2020-07-09 13:00:00,84.96,85.17,84.94,85.02,14431.0,69.6716,69.8438,69.6552,69.7208,14431.0
2020-07-09 13:05:00,85.04,85.08,84.96,84.99,12720.0,69.7372,69.77,69.6716,69.6962,12720.0
2020-07-09 13:10:00,85.02,85.07,84.99,85.03,7585.0,69.7208,69.7618,69.6962,69.729,7585.0
2020-07-09 13:15:00,85.06,85.24,85.06,85.14,13224.0,69.7536,69.9012,69.7536,69.8192,13224.0
2020-07-09 13:20:00,85.13,85.13,84.92,84.95,5979.0,69.811,69.811,69.6388,69.6634,5979.0
2020-07-09 13:25:00,84.96,85.12,84.94,85.05,8011.0,69.6716,69.8028,69.6552,69.7454,8011.0
2020-07-09 13:30:00,85.05,85.21,85.0,85.19,11346.0,69.7454,69.8766,69.7044,69.8602,11346.0
2020-07-09 13:35:00,85.16,85.21,85.12,85.12,5854.0,69.8356,69.8766,69.8028,69.8028,5854.0
2020-07-09 13:40:00,85.14,85.37,84.97,84.97,14138.0,69.8192,70.0078,69.6798,69.6798,14138.0
2020-07-09 13:45:00,84.96,84.98,84.87,84.89,8493.0,69.6716,69.688,69.5978,69.6142,8493.0
2020-07-09 13:50:00,84.91,84.97,84.83,84.95,8706.0,69.6306,69.6798,69.565,69.6634,8706.0
2020-07-09 13:55:00,84.94,84.94,84.86,84.89,6044.0,69.6552,69.6552,69.5896,69.6142,6044.0
2020-07-09 14:00:00,84.9,85.04,84.85,84.94,8324.0,69.6224,69.7372,69.5814,69.6552,8324.0
2020-07-09 14:05:00,84.97,85.04,84.91,85.01,10137.0,69.6798,69.7372,69.6306,69.7126,10137.0
2020-07-09 14:10:00,85.02,85.21,85.02,85.18,6242.0,69.7208,69.8766,69.7208,69.852,6242.0
2020-07-09 14:15:00,85.23,85.28,85.13,85.22,12019.0,69.893,69.934,69.811,69.8848,12019.0
2020-07-09 14:20:00,85.22,85.22,85.01,85.04,7618.0,69.8848,69.8848,69.7126,69.7372,7618.0
2020-07-09 14:25:00,85.03,85.14,84.98,85.13,10115.0,69.729,69.8192,69.688,69.811,10115.0
2020-07-09 14:30:00,85.12,85.12,84.97,84.99,8017.0,69.8028,69.8028,69.6798,69.6962,8017.0
2020-07-09 14:35:00,84.99,85.08,84.99,85.03,6488.0,69.6962,69.77,69.6962,69.729,6488.0
2020-07-09 14:40:00,85.07,85.14,85.05,85.06,10472.0,69.7618,69.8192,69.7454,69.7536,10472.0
2020-07-09 14:45:00,85.05,85.19,85.01,85.15,6226.0,69.7454,69.8602,69.7126,69.8274,6226.0
2020-07-09 14:50:00,85.14,85.14,85.05,85.13,9768.0,69.8192,69.8192,69.7454,69.811,9768.0
2020-07-09 14:55:00,85.19,85.39,85.17,85.35,23608.0,69.8602,70.0242,69.8438,69.9914,23608.0
2020-07-09 15:00:00,85.35,85.54,85.33,85.5,22031.0,69.9914,70.1472,69.975,70.1144,22031.0
2020-07-09 15:05:00,85.52,85.53,85.4,85.52,80640.0,70.1308,70.139,70.0324,70.1308,80640.0
2020-07-09 15:10:00,85.53,85.62,85.42,85.56,14980.0,70.139,70.2128,70.0488,70.1636,14980.0
2020-07-09 15:15:00,85.61,85.66,85.32,85.32,10431.0,70.2046,70.2456,69.9668,69.9668,10431.0
2020-07-09 15:20:00,85.29,85.33,85.11,85.13,9525.0,69.9422,69.975,69.7946,69.811,9525.0
2020-07-09 15:25:00,85.14,85.16,84.91,84.95,14897.0,69.8192,69.8356,69.6306,69.6634,14897.0
2020-07-09 15:30:00,84.93,85.08,84.85,85.03,17879.0,69.647,69.77,69.5814,69.729,17879.0
2020-07-09 15:35:00,85.01,85.02,84.84,84.98,29313.0,69.7126,69.7208,69.5732,69.688,29313.0
2020-07-09 15:40:00,84.98,85.0,84.81,84.93,24684.0,69.688,69.7044,69.5486,69.647,24684.0
2020-07-09 15:45:00,84.93,85.35,84.93,85.2,36063.0,69.647,69.9914,69.647,69.8684,36063.0
2020-07-09 15:50:00,85.15,85.22,85.01,85.17,59862.0,69.8274,69.8848,69.7126,69.8438,59862.0
2020-07-09 15:55:00,85.16,85.2,84.94,84.95,137520.0,69.8356,69.8684,69.6552,69.6634,137520.0
2020-07-10 09:30:00,85.04,85.34,84.91,84.95,31247.0,69.7372,69.9832,69.6306,69.6634,31247.0
2020-07-10 09:35:00,84.84,85.27,84.76,85.24,16206.0,69.5732,69.9258,69.5076,69.9012,16206.0
2020-07-10 09:40:00,85.24,85.33,84.82,85.17,25360.0,69.9012,69.975,69.5568,69.8438,25360.0
2020-07-10 09:45:00,85.15,85.35,85.08,85.15,18268.0,69.8274,69.9914,69.77,69.8274,18268.0
2020-07-10 09:50:00,85.17,85.17,84.69,84.73,12564.0,69.8438,69.8438,69.4502,69.483,12564.0
2020-07-10 09:55:00,84.69,84.81,84.69,84.8,5803.0,69.4502,69.5486,69.4502,69.5404,5803.0
2020-07-10 10:00:00,84.82,84.82,84.48,84.69,20528.0,69.5568,69.5568,69.278,69.4502,20528.0
2020-07-10 10:05:00,84.7,85.29,84.7,85.24,22967.0,69.4584,69.9422,69.4584,69.9012,22967.0
2020-07-10 10:10:00,85.21,85.46,85.21,85.33,23478.0,69.8766,70.0816,69.8766,69.975,23478.0
2020-07-10 10:15:00,85.39,85.41,85.04,85.05,15570.0,70.0242,70.0406,69.7372,69.7454,15570.0
2020-07-10 10:20:00,85.01,85.08,84.95,85.05,16260.0,69.7126,69.77,69.6634,69.7454,16260.0
2020-07-10 10:25:00,85.06,85.45,85.0,85.38,18323.0,69.7536,70.0734,69.7044,70.016,18323.0
2020-07-10 10:30:00,85.36,85.62,85.27,85.62,16947.0,69.9996,70.2128,69.9258,70.2128,16947.0
2020-07-10 10:35:00,85.62,85.72,85.33,85.42,20385.0,70.2128,70.2948,69.975,70.0488,20385.0
2020-07-10 10:40:00,85.45,85.59,85.32,85.5,10550.0,70.0734,70.1882,69.9668,70.1144,10550.0
2020-07-10 10:45:00,85.52,85.55,85.25,85.33,28124.0,70.1308,70.1554,69.9094,69.975,28124.0
2020-07-10 10:50:00,85.33,85.38,85.13,85.23,16744.0,69.975,70.016,69.811,69.893,16744.0
2020-07-10 10:55:00,85.28,85.4,85.21,85.29,6479.0,69.934,70.0324,69.8766,69.9422,6479.0
2020-07-10 11:00:00,85.3,85.3,84.96,84.97,10779.0,69.9504,69.9504,69.6716,69.6798,10779.0
2020-07-10 11:05:00,84.96,85.19,84.92,85.17,9832.0,69.6716,69.8602,69.6388,69.8438,9832.0
2020-07-10 11:10:00,85.19,85.29,85.11,85.15,9020.0,69.8602,69.9422,69.7946,69.8274,9020.0
2020-07-10 11:15:00,85.22,85.26,85.09,85.09,4848.0,69.8848,69.9176,69.7782,69.7782,4848.0
2020-07-10 11:20:00,85.12,85.23,85.12,85.17,5997.0,69.8028,69.893,69.8028,69.8438,5997.0
2020-07-10 11:25:00,85.2,85.22,85.08,85.14,7433.0,69.8684,69.8848,69.77,69.8192,7433.0
2020-07-10 11:30:00,85.14,85.15,85.03,85.1,8808.0,69.8192,69.8274,69.729,69.7864,8808.0
2020-07-10 11:35:00,85.14,85.34,85.14,85.24,14572.0,69.8192,69.9832,69.8192,69.9012,14572.0
2020-07-10 11:40:00,85.26,85.39,85.26,85.32,7033.0,69.9176,70.0242,69.9176,69.9668,7033.0
2020-07-10 11:45:00,85.34,85.37,85.18,85.23,5696.0,69.9832,70.0078,69.852,69.893,5696.0
2020-07-10 11:50:00,85.23,85.23,85.04,85.04,10923.0,69.893,69.893,69.7372,69.7372,10923.0
2020-07-10 11:55:00,85.07,85.12,84.96,85.06,16772.0,69.7618,69.8028,69.6716,69.7536,16772.0
2020-07-10 12:00:00,85.05,85.17,84.98,85.17,11391.0,69.7454,69.8438,69.688,69.8438,11391.0
2020-07-10 12:05:00,85.2,85.32,85.13,85.18,16971.0,69.8684,69.9668,69.811,69.852,16971.0
2020-07-10 12:10:00,85.22,85.3,85.18,85.25,4989.0,69.8848,69.9504,69.852,69.9094,4989.0
2020-07-10 12:15:00,85.26,85.26,85.07,85.1,10330.0,69.9176,69.9176,69.7618,69.7864,10330.0
2020-07-10 12:20:00,85.1,85.11,84.9,84.98,7642.0,69.7864,69.7946,69.6224,69.688,7642.0
2020-07-10 12:25:00,84.91,84.93,84.77,84.81,12172.0,69.6306,69.647,69.5158,69.5486,12172.0
2020-07-10 12:30:00,84.82,84.82,84.68,84.76,23202.0,69.5568,69.5568,69.442,69.5076,23202.0
2020-07-10 12:35:00,84.75,84.82,84.71,84.72,6571.0,69.4994,69.5568,69.4666,69.4748,6571.0
2020-07-10 12:40:00,84.71,84.82,84.6,84.81,7108.0,69.4666,69.5568,69.3764,69.5486,7108.0
2020-07-10 12:45:00,84.81,84.81,84.74,84.79,7543.0,69.5486,69.5486,69.4912,69.5322,7543.0
2020-07-10 12:50:00,84.8,84.83,84.75,84.75,7158.0,69.5404,69.565,69.4994,69.4994,7158.0
2020-07-10 12:55:00,84.76,84.76,84.67,84.72,8400.0,69.5076,69.5076,69.4338,69.4748,8400.0
2020-07-10 13:00:00,84.72,84.72,84.61,84.69,10764.0,69.4748,69.4748,69.3846,69.4502,10764.0
2020-07-10 13:05:00,84.65,84.66,84.6,84.63,11867.0,69.4174,69.4256,69.3764,69.401,11867.0
2020-07-10 13:10:00,84.64,84.65,84.58,84.64,8234.0,69.4092,69.4174,69.36,69.4092,8234.0
2020-07-10 13:15:00,84.65,84.65,84.56,84.62,6811.0,69.4174,69.4174,69.3436,69.3928,6811.0
2020-07-10 13:20:00,84.6,84.69,84.59,84.61,11908.0,69.3764,69.4502,69.3682,69.3846,11908.0
2020-07-10 13:25:00,84.59,84.63,84.57,84.59,10700.0,69.3682,69.401,69.3518,69.3682,10700.0
2020-07-10 13:30:00,84.58,84.64,84.56,84.58,5400.0,69.36,69.4092,69.3436,69.36,5400.0
2020-07-10 13:35:00,84.61,84.84,84.6,84.81,12057.0,69.3846,69.5732,69.3764,69.5486,12057.0
2020-07-10 13:40:00,84.79,84.89,84.79,84.82,9265.0,69.5322,69.6142,69.5322,69.5568,9265.0
2020-07-10 13:45:00,84.83,84.84,84.76,84.78,14457.0,69.565,69.5732,69.5076,69.524,14457.0
2020-07-10 13:50:00,84.8,84.87,84.8,84.83,6032.0,69.5404,69.5978,69.5404,69.565,6032.0
2020-07-10 13:55:00,84.84,84.99,84.8,84.9,8152.0,69.5732,69.6962,69.5404,69.6224,8152.0
2020-07-10 14:00:00,84.93,84.99,84.87,84.94,9990.0,69.647,69.6962,69.5978,69.6552,9990.0
2020-07-10 14:05:00,84.93,84.95,84.84,84.84,6250.0,69.647,69.6634,69.5732,69.5732,6250.0
2020-07-10 14:10:00,84.82,84.87,84.79,84.8,6892.0,69.5568,69.5978,69.5322,69.5404,6892.0
2020-07-10 14:15:00,84.81,84.87,84.73,84.74,9496.0,69.5486,69.5978,69.483,69.4912,9496.0
2020-07-10 14:20:00,84.75,84.77,84.66,84.67,7112.0,69.4994,69.5158,69.4256,69.4338,7112.0
2020-07-10 14:25:00,84.68,84.68,84.61,84.65,6512.0,69.442,69.442,69.3846,69.4174,6512.0
2020-07-10 14:30:00,84.63,84.86,84.62,84.86,9110.0,69.401,69.5896,69.3928,69.5896,9110.0
2020-07-10 14:35:00,84.84,84.87,84.83,84.83,5204.0,69.5732,69.5978,69.565,69.565,5204.0
2020-07-10 14:40:00,84.83,84.9,84.79,84.9,6532.0,69.565,69.6224,69.5322,69.6224,6532.0
2020-07-10 14:45:00,84.89,84.94,84.86,84.92,11885.0,69.6142,69.6552,69.5896,69.6388,11885.0
2020-07-10 14:50:00,84.92,84.96,84.88,84.91,7031.0,69.6388,69.6716,69.606,69.6306,7031.0
2020-07-10 14:55:00,84.9,84.92,84.88,84.89,6323.0,69.6224,69.6388,69.606,69.6142,6323.0
2020-07-10 15:00:00,84.87,84.96,84.76,84.88,13669.0,69.5978,69.6716,69.5076,69.606,13669.0
2020-07-10 15:05:00,84.88,84.97,84.85,84.9,9647.0,69.606,69.6798,69.5814,69.6224,9647.0
2020-07-10 15:10:00,84.92,85.09,84.91,85.04,9116.0,69.6388,69.7782,69.6306,69.7372,9116.0
2020-07-10 15:15:00,85.04,85.25,85.01,85.16,9236.0,69.7372,69.9094,69.7126,69.8356,9236.0
2020-07-10 15:20:00,85.15,85.22,85.15,85.19,8480.0,69.8274,69.8848,69.8274,69.8602,8480.0
2020-07-10 15:25:00,85.2,85.23,85.12,85.13,10605.0,69.8684,69.893,69.8028,69.811,10605.0
2020-07-10 15:30:00,85.14,85.23,85.06,85.2,12334.0,69.8192,69.893,69.7536,69.8684,12334.0
2020-07-10 15:35:00,85.22,85.36,85.12,85.19,21984.0,69.8848,69.9996,69.8028,69.8602,21984.0
2020-07-10 15:40:00,85.21,85.23,84.99,85.03,25163.0,69.8766,69.893,69.6962,69.729,25163.0
2020-07-10 15:45:00,85.03,85.11,84.95,85.04,55989.0,69.729,69.7946,69.6634,69.7372,55989.0
2020-07-10 15:50:00,85.06,85.12,85.0,85.04,83623.0,69.7536,69.8028,69.7044,69.7372,83623.0
2020-07-10 15:55:00,85.03,85.07,84.86,84.88,136418.0,69.729,69.7618,69.5896,69.606,136418.0
2020-07-13 09:30:00,85.71,86.44,85.4,86.25,45116.0,70.2866,70.8853,70.0324,70.7295,45116.0
2020-07-13 09:35:00,86.29,86.59,86.29,86.47,13723.0,70.7623,71.0083,70.7623,70.9099,13723.0
2020-07-13 09:40:00,86.5,86.68,86.42,86.48,8698.0,70.9345,71.0821,70.8689,70.9181,8698.0
2020-07-13 09:45:00,86.5,86.74,86.5,86.72,9040.0,70.9345,71.1313,70.9345,71.1149,9040.0
2020-07-13 09:50:00,86.67,86.77,86.65,86.71,8600.0,71.0739,71.1559,71.0575,71.1067,8600.0
2020-07-13 09:55:00,86.71,86.85,86.66,86.66,17956.0,71.1067,71.2215,71.0657,71.0657,17956.0
2020-07-13 10:00:00,86.67,86.75,86.33,86.33,12397.0,71.0739,71.1395,70.7951,70.7951,12397.0
2020-07-13 10:05:00,86.35,86.72,86.25,86.72,13590.0,70.8115,71.1149,70.7295,71.1149,13590.0
2020-07-13 10:10:00,86.73,87.01,86.72,86.92,12433.0,71.1231,71.3527,71.1149,71.2789,12433.0
2020-07-13 10:15:00,86.94,87.15,86.93,86.94,13281.0,71.2953,71.4675,71.2871,71.2953,13281.0
2020-07-13 10:20:00,86.94,87.12,86.93,87.07,13357.0,71.2953,71.4429,71.2871,71.4019,13357.0
2020-07-13 10:25:00,87.09,87.28,87.07,87.28,18283.0,71.4183,71.5741,71.4019,71.5741,18283.0
2020-07-13 10:30:00,87.29,87.42,87.24,87.42,13027.0,71.5823,71.6889,71.5413,71.6889,13027.0
2020-07-13 10:35:00,87.42,87.43,87.05,87.08,10973.0,71.6889,71.6971,71.3855,71.4101,10973.0
2020-07-13 10:40:00,87.09,87.24,87.07,87.17,16737.0,71.4183,71.5413,71.4019,71.4839,16737.0
2020-07-13 10:45:00,87.16,87.36,87.04,87.31,20368.0,71.4757,71.6397,71.3773,71.5987,20368.0
2020-07-13 10:50:00,87.34,87.34,87.12,87.16,7353.0,71.6233,71.6233,71.4429,71.4757,7353.0
2020-07-13 10:55:00,87.15,87.45,87.14,87.41,14047.0,71.4675,71.7135,71.4593,71.6807,14047.0
2020-07-13 11:00:00,87.43,87.59,87.38,87.57,13625.0,71.6971,71.8283,71.6561,71.8119,13625.0
2020-07-13 11:05:00,87.58,87.61,87.41,87.41,13744.0,71.8201,71.8447,71.6807,71.6807,13744.0
2020-07-13 11:10:00,87.41,87.58,87.4,87.51,5827.0,71.6807,71.8201,71.6725,71.7627,5827.0
2020-07-13 11:15:00,87.51,87.56,87.46,87.47,6013.0,71.7627,71.8037,71.7217,71.7299,6013.0
2020-07-13 11:20:00,87.47,87.49,87.32,87.38,13202.0,71.7299,71.7463,71.6069,71.6561,13202.0
2020-07-13 11:25:00,87.41,87.49,87.36,87.4,8347.0,71.6807,71.7463,71.6397,71.6725,8347.0
2020-07-13 11:30:00,87.44,87.49,87.3,87.33,8800.0,71.7053,71.7463,71.5905,71.6151,8800.0
2020-07-13 11:35:00,87.32,87.44,87.22,87.29,16438.0,71.6069,71.7053,71.5249,71.5823,16438.0
2020-07-13 11:40:00,87.35,87.49,87.25,87.28,10412.0,71.6315,71.7463,71.5495,71.5741,10412.0
2020-07-13 11:45:00,87.3,87.3,87.01,87.16,13951.0,71.5905,71.5905,71.3527,71.4757,13951.0
2020-07-13 11:50:00,87.16,87.26,87.11,87.21,7086.0,71.4757,71.5577,71.4347,71.5167,7086.0
2020-07-13 11:55:00,87.25,87.28,87.2,87.26,10460.0,71.5495,71.5741,71.5085,71.5577,10460.0
2020-07-13 12:00:00,87.25,87.3,87.25,87.27,11215.0,71.5495,71.5905,71.5495,71.5659,11215.0
2020-07-13 12:05:00,87.29,87.46,87.28,87.42,13331.0,71.5823,71.7217,71.5741,71.6889,13331.0
2020-07-13 12:10:00,87.42,87.42,87.21,87.22,9415.0,71.6889,71.6889,71.5167,71.5249,9415.0
2020-07-13 12:15:00,87.24,87.29,87.19,87.22,5971.0,71.5413,71.5823,71.5003,71.5249,5971.0
2020-07-13 12:20:00,87.23,87.31,87.21,87.22,8293.0,71.5331,71.5987,71.5167,71.5249,8293.0
2020-07-13 12:25:00,87.23,87.24,87.17,87.17,6011.0,71.5331,71.5413,71.4839,71.4839,6011.0
2020-07-13 12:30:00,87.16,87.31,87.16,87.26,9443.0,71.4757,71.5987,71.4757,71.5577,9443.0
2020-07-13 12:35:00,87.23,87.46,87.22,87.44,8625.0,71.5331,71.7217,71.5249,71.7053,8625.0
2020-07-13 12:40:00,87.44,87.48,87.29,87.31,6929.0,71.7053,71.7381,71.5823,71.5987,6929.0
2020-07-13 12:45:00,87.31,87.4,87.25,87.4,4959.0,71.5987,71.6725,71.5495,71.6725,4959.0
2020-07-13 12:50:00,87.43,87.43,87.3,87.3,10993.0,71.6971,71.6971,71.5905,71.5905,10993.0
2020-07-13 12:55:00,87.29,87.35,87.26,87.29,7047.0,71.5823,71.6315,71.5577,71.5823,7047.0
2020-07-13 13:00:00,87.31,87.36,87.16,87.18,6557.0,71.5987,71.6397,71.4757,71.4921,6557.0
2020-07-13 13:05:00,87.2,87.23,87.08,87.19,7762.0,71.5085,71.5331,71.4101,71.5003,7762.0
2020-07-13 13:10:00,87.21,87.36,87.21,87.36,7371.0,71.5167,71.6397,71.5167,71.6397,7371.0
2020-07-13 13:15:00,87.38,87.52,87.38,87.46,11377.0,71.6561,71.7709,71.6561,71.7217,11377.0
2020-07-13 13:20:00,87.49,87.62,87.49,87.6,8253.0,71.7463,71.8529,71.7463,71.8365,8253.0
2020-07-13 13:25:00,87.61,87.7,87.53,87.69,13108.0,71.8447,71.9186,71.7791,71.9104,13108.0
2020-07-13 13:30:00,87.7,87.99,87.69,87.99,25723.0,71.9186,72.1564,71.9104,72.1564,25723.0
2020-07-13 13:35:00,87.98,88.19,87.96,88.13,20641.0,72.1482,72.3204,72.1318,72.2712,20641.0
2020-07-13 13:40:00,88.11,88.12,87.96,88.06,11259.0,72.2548,72.263,72.1318,72.2138,11259.0
2020-07-13 13:45:00,88.08,88.19,88.06,88.16,30631.0,72.2302,72.3204,72.2138,72.2958,30631.0
2020-07-13 13:50:00,88.17,88.31,88.08,88.16,11246.0,72.304,72.4188,72.2302,72.2958,11246.0
2020-07-13 13:55:00,88.12,88.33,88.11,88.19,13166.0,72.263,72.4352,72.2548,72.3204,13166.0
2020-07-13 14:00:00,88.18,88.22,87.89,87.93,14787.0,72.3122,72.345,72.0744,72.1072,14787.0
2020-07-13 14:05:00,87.91,87.98,87.67,87.7,21420.0,72.0908,72.1482,71.894,71.9186,21420.0
2020-07-13 14:10:00,87.72,87.8,87.5,87.71,45027.0,71.935,72.0006,71.7545,71.9268,45027.0
2020-07-13 14:15:00,87.76,87.78,87.59,87.64,18821.0,71.9678,71.9842,71.8283,71.8693,18821.0
2020-07-13 14:20:00,87.65,87.67,87.33,87.42,22725.0,71.8775,71.894,71.6151,71.6889,22725.0
2020-07-13 14:25:00,87.43,87.45,87.09,87.14,25570.0,71.6971,71.7135,71.4183,71.4593,25570.0
2020-07-13 14:30:00,87.14,87.22,86.95,87.12,25533.0,71.4593,71.5249,71.3035,71.4429,25533.0
2020-07-13 14:35:00,87.11,87.11,86.9,87.09,17586.0,71.4347,71.4347,71.2625,71.4183,17586.0
2020-07-13 14:40:00,87.08,87.24,87.05,87.07,11434.0,71.4101,71.5413,71.3855,71.4019,11434.0
2020-07-13 14:45:00,87.13,87.37,87.01,87.27,10729.0,71.4511,71.6479,71.3527,71.5659,10729.0
2020-07-13 14:50:00,87.24,87.42,87.21,87.39,11604.0,71.5413,71.6889,71.5167,71.6643,11604.0
2020-07-13 14:55:00,87.38,87.43,87.29,87.36,11552.0,71.6561,71.6971,71.5823,71.6397,11552.0
2020-07-13 15:00:00,87.37,87.38,87.03,87.03,15363.0,71.6479,71.6561,71.3691,71.3691,15363.0
2020-07-13 15:05:00,87.04,87.05,86.75,86.8,16962.0,71.3773,71.3855,71.1395,71.1805,16962.0
2020-07-13 15:10:00,86.86,87.04,86.83,86.92,17136.0,71.2297,71.3773,71.2051,71.2789,17136.0
2020-07-13 15:15:00,86.87,86.97,86.65,86.72,14615.0,71.2379,71.3199,71.0575,71.1149,14615.0
2020-07-13 15:20:00,86.67,86.81,86.53,86.53,16768.0,71.0739,71.1887,70.9591,70.9591,16768.0
2020-07-13 15:25:00,86.52,86.59,86.36,86.39,30247.0,70.9509,71.0083,70.8197,70.8443,30247.0
2020-07-13 15:30:00,86.41,86.46,85.89,85.93,27967.0,70.8607,70.9017,70.4343,70.4671,27967.0
2020-07-13 15:35:00,85.93,86.09,85.77,85.81,28555.0,70.4671,70.5983,70.3359,70.3687,28555.0
2020-07-13 15:40:00,85.83,86.12,85.79,86.02,25080.0,70.3851,70.6229,70.3523,70.5409,25080.0
2020-07-13 15:45:00,86.01,86.06,85.63,85.71,78294.0,70.5327,70.5737,70.221,70.2866,78294.0
2020-07-13 15:50:00,85.68,85.83,85.46,85.48,86153.0,70.262,70.3851,70.0816,70.098,86153.0
2020-07-13 15:55:00,85.48,85.77,85.47,85.6,115429.0,70.098,70.3359,70.0898,70.1964,115429.0
2020-07-14 09:30:00,85.6,86.02,85.35,85.62,54298.0,70.1964,70.5409,69.9914,70.2128,54298.0
2020-07-14 09:35:00,85.66,85.73,85.29,85.73,27076.0,70.2456,70.3031,69.9422,70.3031,27076.0
2020-07-14 09:40:00,85.76,85.76,85.3,85.37,23808.0,70.3277,70.3277,69.9504,70.0078,23808.0
2020-07-14 09:45:00,85.39,85.39,85.03,85.04,20215.0,70.0242,70.0242,69.729,69.7372,20215.0
2020-07-14 09:50:00,85.06,85.11,84.42,84.63,39155.0,69.7536,69.7946,69.2288,69.401,39155.0
2020-07-14 09:55:00,84.58,85.19,84.57,85.19,26880.0,69.36,69.8602,69.3518,69.8602,26880.0
2020-07-14 10:00:00,85.15,85.27,84.9,84.9,23153.0,69.8274,69.9258,69.6224,69.6224,23153.0
2020-07-14 10:05:00,84.88,84.94,84.72,84.76,14255.0,69.606,69.6552,69.4748,69.5076,14255.0
2020-07-14 10:10:00,84.77,85.02,84.52,84.57,32014.0,69.5158,69.7208,69.3108,69.3518,32014.0
2020-07-14 10:15:00,84.56,84.86,84.42,84.59,24006.0,69.3436,69.5896,69.2288,69.3682,24006.0
2020-07-14 10:20:00,84.47,84.85,84.42,84.68,16724.0,69.2698,69.5814,69.2288,69.442,16724.0
2020-07-14 10:25:00,84.61,85.34,84.6,85.34,8547.0,69.3846,69.9832,69.3764,69.9832,8547.0
2020-07-14 10:30:00,85.31,85.69,85.31,85.69,8451.0,69.9586,70.2702,69.9586,70.2702,8451.0
2020-07-14 10:35:00,85.68,85.76,85.43,85.57,46062.0,70.262,70.3277,70.057,70.1718,46062.0
2020-07-14 10:40:00,85.6,85.92,85.6,85.86,18843.0,70.1964,70.4589,70.1964,70.4097,18843.0
2020-07-14 10:45:00,85.86,85.94,85.61,85.83,11685.0,70.4097,70.4753,70.2046,70.3851,11685.0
2020-07-14 10:50:00,85.83,86.02,85.77,86.0,8129.0,70.3851,70.5409,70.3359,70.5245,8129.0
2020-07-14 10:55:00,86.0,86.01,85.62,85.68,19926.0,70.5245,70.5327,70.2128,70.262,19926.0
2020-07-14 11:00:00,85.7,85.9,85.47,85.66,16949.0,70.2784,70.4425,70.0898,70.2456,16949.0
2020-07-14 11:05:00,85.66,85.98,85.51,85.93,15616.0,70.2456,70.5081,70.1226,70.4671,15616.0
2020-07-14 11:10:00,85.89,86.0,85.58,85.61,8110.0,70.4343,70.5245,70.18,70.2046,8110.0
2020-07-14 11:15:00,85.66,85.82,85.52,85.78,8250.0,70.2456,70.3769,70.1308,70.3441,8250.0
2020-07-14 11:20:00,85.82,85.95,85.74,85.9,71524.0,70.3769,70.4835,70.3113,70.4425,71524.0
2020-07-14 11:25:00,85.94,86.13,85.92,86.02,10611.0,70.4753,70.6311,70.4589,70.5409,10611.0
2020-07-14 11:30:00,86.03,86.25,85.97,86.07,16626.0,70.5491,70.7295,70.4999,70.5819,16626.0
2020-07-14 11:35:00,86.05,86.1,85.91,85.92,13562.0,70.5655,70.6065,70.4507,70.4589,13562.0
2020-07-14 11:40:00,85.89,86.15,85.88,86.15,5686.0,70.4343,70.6475,70.4261,70.6475,5686.0
2020-07-14 11:45:00,86.17,86.36,86.16,86.31,23189.0,70.6639,70.8197,70.6557,70.7787,23189.0
2020-07-14 11:50:00,86.3,86.3,86.06,86.07,4968.0,70.7705,70.7705,70.5737,70.5819,4968.0
2020-07-14 11:55:00,86.06,86.06,85.85,85.93,5490.0,70.5737,70.5737,70.4015,70.4671,5490.0
2020-07-14 12:00:00,86.01,86.18,85.93,86.18,7931.0,70.5327,70.6721,70.4671,70.6721,7931.0
2020-07-14 12:05:00,86.19,86.22,85.87,85.88,11653.0,70.6803,70.7049,70.4179,70.4261,11653.0
2020-07-14 12:10:00,85.91,85.92,85.81,85.88,7845.0,70.4507,70.4589,70.3687,70.4261,7845.0
2020-07-14 12:15:00,85.87,86.28,85.87,86.27,12146.0,70.4179,70.7541,70.4179,70.7459,12146.0
2020-07-14 12:20:00,86.28,86.42,86.26,86.29,10566.0,70.7541,70.8689,70.7377,70.7623,10566.0
2020-07-14 12:25:00,86.29,86.29,86.08,86.08,4387.0,70.7623,70.7623,70.5901,70.5901,4387.0
2020-07-14 12:30:00,86.07,86.33,86.07,86.22,7332.0,70.5819,70.7951,70.5819,70.7049,7332.0
2020-07-14 12:35:00,86.25,86.37,86.21,86.23,13732.0,70.7295,70.8279,70.6967,70.7131,13732.0
2020-07-14 12:40:00,86.25,86.3,86.04,86.07,30094.0,70.7295,70.7705,70.5573,70.5819,30094.0
2020-07-14 12:45:00,86.1,86.31,86.1,86.2,3156.0,70.6065,70.7787,70.6065,70.6885,3156.0
2020-07-14 12:50:00,86.19,86.19,85.99,86.01,8670.0,70.6803,70.6803,70.5163,70.5327,8670.0
2020-07-14 12:55:00,85.96,85.99,85.85,85.98,7661.0,70.4917,70.5163,70.4015,70.5081,7661.0
2020-07-14 13:00:00,85.98,85.98,85.8,85.83,4573.0,70.5081,70.5081,70.3605,70.3851,4573.0
2020-07-14 13:05:00,85.84,85.88,85.69,85.77,4853.0,70.3933,70.4261,70.2702,70.3359,4853.0
2020-07-14 13:10:00,85.74,85.92,85.74,85.9,5798.0,70.3113,70.4589,70.3113,70.4425,5798.0
2020-07-14 13:15:00,85.91,85.96,85.87,85.88,7162.0,70.4507,70.4917,70.4179,70.4261,7162.0
2020-07-14 13:20:00,85.87,86.03,85.85,85.85,9607.0,70.4179,70.5491,70.4015,70.4015,9607.0
2020-07-14 13:25:00,85.86,85.95,85.86,85.9,5297.0,70.4097,70.4835,70.4097,70.4425,5297.0
2020-07-14 13:30:00,85.9,86.04,85.87,86.04,4339.0,70.4425,70.5573,70.4179,70.5573,4339.0
2020-07-14 13:35:00,86.01,86.2,85.99,86.2,6706.0,70.5327,70.6885,70.5163,70.6885,6706.0
2020-07-14 13:40:00,86.18,86.25,86.16,86.25,6554.0,70.6721,70.7295,70.6557,70.7295,6554.0
2020-07-14 13:45:00,86.24,86.39,86.23,86.37,6699.0,70.7213,70.8443,70.7131,70.8279,6699.0
2020-07-14 13:50:00,86.37,86.52,86.37,86.46,6645.0,70.8279,70.9509,70.8279,70.9017,6645.0
2020-07-14 13:55:00,86.47,86.48,86.12,86.31,10236.0,70.9099,70.9181,70.6229,70.7787,10236.0
2020-07-14 14:00:00,86.25,86.63,86.21,86.53,10285.0,70.7295,71.0411,70.6967,70.9591,10285.0
2020-07-14 14:05:00,86.5,86.54,86.31,86.38,6398.0,70.9345,70.9673,70.7787,70.8361,6398.0
2020-07-14 14:10:00,86.42,86.42,86.32,86.34,9948.0,70.8689,70.8689,70.7869,70.8033,9948.0
2020-07-14 14:15:00,86.35,86.47,86.27,86.4,18753.0,70.8115,70.9099,70.7459,70.8525,18753.0
2020-07-14 14:20:00,86.38,86.58,86.38,86.51,23128.0,70.8361,71.0001,70.8361,70.9427,23128.0
2020-07-14 14:25:00,86.53,86.58,86.41,86.47,10457.0,70.9591,71.0001,70.8607,70.9099,10457.0
2020-07-14 14:30:00,86.5,86.51,86.42,86.45,17871.0,70.9345,70.9427,70.8689,70.8935,17871.0
2020-07-14 14:35:00,86.46,86.47,86.25,86.26,11760.0,70.9017,70.9099,70.7295,70.7377,11760.0
2020-07-14 14:40:00,86.24,86.31,86.18,86.25,10647.0,70.7213,70.7787,70.6721,70.7295,10647.0
2020-07-14 14:45:00,86.23,86.35,86.02,86.06,15341.0,70.7131,70.8115,70.5409,70.5737,15341.0
2020-07-14 14:50:00,86.06,86.22,86.06,86.2,14113.0,70.5737,70.7049,70.5737,70.6885,14113.0
2020-07-14 14:55:00,86.21,86.37,86.15,86.3,10733.0,70.6967,70.8279,70.6475,70.7705,10733.0
2020-07-14 15:00:00,86.3,86.33,86.02,86.02,18809.0,70.7705,70.7951,70.5409,70.5409,18809.0
2020-07-14 15:05:00,86.07,86.17,86.03,86.11,17338.0,70.5819,70.6639,70.5491,70.6147,17338.0
2020-07-14 15:10:00,86.11,86.24,86.08,86.08,10174.0,70.6147,70.7213,70.5901,70.5901,10174.0
2020-07-14 15:15:00,86.08,86.13,85.94,86.09,13438.0,70.5901,70.6311,70.4753,70.5983,13438.0
2020-07-14 15:20:00,86.13,86.31,86.13,86.27,17626.0,70.6311,70.7787,70.6311,70.7459,17626.0
2020-07-14 15:25:00,86.27,86.44,86.27,86.37,14113.0,70.7459,70.8853,70.7459,70.8279,14113.0
2020-07-14 15:30:00,86.41,86.52,86.33,86.46,17481.0,70.8607,70.9509,70.7951,70.9017,17481.0
2020-07-14 15:35:00,86.43,86.62,86.38,86.6,23952.0,70.8771,71.0329,70.8361,71.0165,23952.0
2020-07-14 15:40:00,86.6,86.69,86.57,86.68,27308.0,71.0165,71.0903,70.9919,71.0821,27308.0
2020-07-14 15:45:00,86.7,86.9,86.66,86.85,32840.0,71.0985,71.2625,71.0657,71.2215,32840.0
2020-07-14 15:50:00,86.87,87.08,86.85,86.98,52691.0,71.2379,71.4101,71.2215,71.3281,52691.0
2020-07-14 15:55:00,86.97,86.99,86.84,86.87,103864.0,71.3199,71.3363,71.2133,71.2379,103864.0
2020-07-15 09:30:00,88.95,88.98,88.38,88.45,44065.0,72.9436,72.9682,72.4762,72.5336,44065.0
2020-07-15 09:35:00,88.34,88.34,87.86,88.22,18627.0,72.4434,72.4434,72.0498,72.345,18627.0
2020-07-15 09:40:00,88.24,88.61,88.24,88.35,24904.0,72.3614,72.6648,72.3614,72.4516,24904.0
2020-07-15 09:45:00,88.33,88.33,87.81,87.92,42292.0,72.4352,72.4352,72.0088,72.099,42292.0
2020-07-15 09:50:00,87.92,87.93,87.49,87.67,61569.0,72.099,72.1072,71.7463,71.894,61569.0
2020-07-15 09:55:00,87.79,87.81,87.24,87.3,19543.0,71.9924,72.0088,71.5413,71.5905,19543.0
2020-07-15 10:00:00,87.34,87.83,87.34,87.41,17611.0,71.6233,72.0252,71.6233,71.6807,17611.0
2020-07-15 10:05:00,87.44,87.69,87.33,87.37,12909.0,71.7053,71.9104,71.6151,71.6479,12909.0
2020-07-15 10:10:00,87.35,87.37,87.12,87.21,19133.0,71.6315,71.6479,71.4429,71.5167,19133.0
2020-07-15 10:15:00,87.22,87.27,87.03,87.23,14582.0,71.5249,71.5659,71.3691,71.5331,14582.0
2020-07-15 10:20:00,87.26,87.3,87.08,87.19,39466.0,71.5577,71.5905,71.4101,71.5003,39466.0
2020-07-15 10:25:00,87.26,87.38,87.22,87.32,9007.0,71.5577,71.6561,71.5249,71.6069,9007.0
2020-07-15 10:30:00,87.37,87.58,87.36,87.57,3469.0,71.6479,71.8201,71.6397,71.8119,3469.0
2020-07-15 10:35:00,87.55,87.73,87.52,87.69,8003.0,71.7955,71.9432,71.7709,71.9104,8003.0
2020-07-15 10:40:00,87.74,87.99,87.74,87.97,13102.0,71.9514,72.1564,71.9514,72.14,13102.0
2020-07-15 10:45:00,87.99,88.04,87.81,88.04,53341.0,72.1564,72.1974,72.0088,72.1974,53341.0
2020-07-15 10:50:00,88.06,88.14,87.99,88.01,12752.0,72.2138,72.2794,72.1564,72.1728,12752.0
2020-07-15 10:55:00,88.0,88.18,88.0,88.13,8250.0,72.1646,72.3122,72.1646,72.2712,8250.0
2020-07-15 11:00:00,88.13,88.16,87.92,87.99,10914.0,72.2712,72.2958,72.099,72.1564,10914.0
2020-07-15 11:05:00,87.98,88.06,87.7,87.96,51675.0,72.1482,72.2138,71.9186,72.1318,51675.0
2020-07-15 11:10:00,88.0,88.21,87.89,88.19,11465.0,72.1646,72.3368,72.0744,72.3204,11465.0
2020-07-15 11:15:00,88.18,88.18,87.88,87.95,10602.0,72.3122,72.3122,72.0662,72.1236,10602.0
2020-07-15 11:20:00,87.94,88.02,87.59,87.73,9412.0,72.1154,72.181,71.8283,71.9432,9412.0
2020-07-15 11:25:00,87.76,88.07,87.76,88.03,14038.0,71.9678,72.222,71.9678,72.1892,14038.0
2020-07-15 11:30:00,88.04,88.18,87.88,87.94,11525.0,72.1974,72.3122,72.0662,72.1154,11525.0
2020-07-15 11:35:00,87.95,87.97,87.65,87.65,8211.0,72.1236,72.14,71.8775,71.8775,8211.0
2020-07-15 11:40:00,87.59,87.76,87.55,87.72,8589.0,71.8283,71.9678,71.7955,71.935,8589.0
2020-07-15 11:45:00,87.69,87.72,87.4,87.48,12762.0,71.9104,71.935,71.6725,71.7381,12762.0
2020-07-15 11:50:00,87.52,87.67,87.52,87.66,6574.0,71.7709,71.894,71.7709,71.8858,6574.0
2020-07-15 11:55:00,87.67,87.67,87.29,87.29,8962.0,71.894,71.894,71.5823,71.5823,8962.0
2020-07-15 12:00:00,87.26,87.34,87.18,87.27,12431.0,71.5577,71.6233,71.4921,71.5659,12431.0
2020-07-15 12:05:00,87.31,87.55,87.31,87.5,9255.0,71.5987,71.7955,71.5987,71.7545,9255.0
2020-07-15 12:10:00,87.47,87.58,87.34,87.58,8554.0,71.7299,71.8201,71.6233,71.8201,8554.0
2020-07-15 12:15:00,87.66,87.8,87.65,87.8,7931.0,71.8858,72.0006,71.8775,72.0006,7931.0
2020-07-15 12:20:00,87.79,87.89,87.71,87.75,8343.0,71.9924,72.0744,71.9268,71.9596,8343.0
2020-07-15 12:25:00,87.75,87.87,87.68,87.82,9627.0,71.9596,72.058,71.9022,72.017,9627.0
2020-07-15 12:30:00,87.81,87.87,87.55,87.7,9418.0,72.0088,72.058,71.7955,71.9186,9418.0
2020-07-15 12:35:00,87.7,87.81,87.63,87.63,6709.0,71.9186,72.0088,71.8611,71.8611,6709.0
2020-07-15 12:40:00,87.66,87.75,87.52,87.71,8784.0,71.8858,71.9596,71.7709,71.9268,8784.0
2020-07-15 12:45:00,87.68,87.92,87.68,87.82,8628.0,71.9022,72.099,71.9022,72.017,8628.0
2020-07-15 12:50:00,87.87,87.94,87.86,87.94,10293.0,72.058,72.1154,72.0498,72.1154,10293.0
2020-07-15 12:55:00,87.94,88.09,87.89,88.08,6431.0,72.1154,72.2384,72.0744,72.2302,6431.0
2020-07-15 13:00:00,88.07,88.16,88.03,88.15,7067.0,72.222,72.2958,72.1892,72.2876,7067.0
2020-07-15 13:05:00,88.15,88.32,88.14,88.24,11505.0,72.2876,72.427,72.2794,72.3614,11505.0
2020-07-15 13:10:00,88.3,88.31,88.0,88.09,6263.0,72.4106,72.4188,72.1646,72.2384,6263.0
2020-07-15 13:15:00,88.09,88.21,88.08,88.11,7861.0,72.2384,72.3368,72.2302,72.2548,7861.0
2020-07-15 13:20:00,88.12,88.21,88.03,88.06,7621.0,72.263,72.3368,72.1892,72.2138,7621.0
2020-07-15 13:25:00,88.04,88.14,87.94,88.14,4246.0,72.1974,72.2794,72.1154,72.2794,4246.0
2020-07-15 13:30:00,88.13,88.16,88.08,88.13,5843.0,72.2712,72.2958,72.2302,72.2712,5843.0
2020-07-15 13:35:00,88.15,88.28,88.13,88.26,13354.0,72.2876,72.3942,72.2712,72.3778,13354.0
2020-07-15 13:40:00,88.25,88.46,88.24,88.44,21133.0,72.3696,72.5418,72.3614,72.5254,21133.0
2020-07-15 13:45:00,88.43,88.55,88.43,88.46,49168.0,72.5172,72.6156,72.5172,72.5418,49168.0
2020-07-15 13:50:00,88.45,88.48,88.26,88.32,8034.0,72.5336,72.5582,72.3778,72.427,8034.0
2020-07-15 13:55:00,88.3,88.39,88.28,88.35,12725.0,72.4106,72.4844,72.3942,72.4516,12725.0
2020-07-15 14:00:00,88.33,88.65,88.26,88.65,14846.0,72.4352,72.6976,72.3778,72.6976,14846.0
2020-07-15 14:05:00,88.62,88.67,88.49,88.49,12679.0,72.673,72.714,72.5664,72.5664,12679.0
2020-07-15 14:10:00,88.53,88.56,88.38,88.43,8573.0,72.5992,72.6238,72.4762,72.5172,8573.0
2020-07-15 14:15:00,88.44,88.63,88.42,88.59,11571.0,72.5254,72.6812,72.509,72.6484,11571.0
2020-07-15 14:20:00,88.57,88.6,88.4,88.59,10372.0,72.632,72.6566,72.4926,72.6484,10372.0
2020-07-15 14:25:00,88.59,88.62,88.45,88.56,10727.0,72.6484,72.673,72.5336,72.6238,10727.0
2020-07-15 14:30:00,88.55,88.75,88.55,88.67,18247.0,72.6156,72.7796,72.6156,72.714,18247.0
2020-07-15 14:35:00,88.67,88.67,88.56,88.59,11672.0,72.714,72.714,72.6238,72.6484,11672.0
2020-07-15 14:40:00,88.6,88.69,88.49,88.5,14453.0,72.6566,72.7304,72.5664,72.5746,14453.0
2020-07-15 14:45:00,88.49,88.59,88.48,88.57,10837.0,72.5664,72.6484,72.5582,72.632,10837.0
2020-07-15 14:50:00,88.56,88.58,88.23,88.28,12272.0,72.6238,72.6402,72.3532,72.3942,12272.0
2020-07-15 14:55:00,88.28,88.4,88.26,88.34,13279.0,72.3942,72.4926,72.3778,72.4434,13279.0
2020-07-15 15:00:00,88.34,88.53,88.31,88.47,15914.0,72.4434,72.5992,72.4188,72.55,15914.0
2020-07-15 15:05:00,88.47,88.47,88.31,88.36,17141.0,72.55,72.55,72.4188,72.4598,17141.0
2020-07-15 15:10:00,88.33,88.37,88.19,88.27,13548.0,72.4352,72.468,72.3204,72.386,13548.0
2020-07-15 15:15:00,88.25,88.46,88.19,88.42,13240.0,72.3696,72.5418,72.3204,72.509,13240.0
2020-07-15 15:20:00,88.4,88.46,88.39,88.42,13466.0,72.4926,72.5418,72.4844,72.509,13466.0
2020-07-15 15:25:00,88.43,88.65,88.38,88.65,21727.0,72.5172,72.6976,72.4762,72.6976,21727.0
2020-07-15 15:30:00,88.65,88.73,88.59,88.68,33980.0,72.6976,72.7632,72.6484,72.7222,33980.0
2020-07-15 15:35:00,88.68,88.69,88.57,88.61,30430.0,72.7222,72.7304,72.632,72.6648,30430.0
2020-07-15 15:40:00,88.58,88.63,88.48,88.56,33628.0,72.6402,72.6812,72.5582,72.6238,33628.0
2020-07-15 15:45:00,88.56,88.75,88.55,88.68,46456.0,72.6238,72.7796,72.6156,72.7222,46456.0
2020-07-15 15:50:00,88.69,88.69,88.26,88.28,56369.0,72.7304,72.7304,72.3778,72.3942,56369.0
2020-07-15 15:55:00,88.27,88.5,88.25,88.41,113901.0,72.386,72.5746,72.3696,72.5008,113901.0
2020-07-16 09:30:00,88.23,88.55,88.12,88.43,27330.0,72.3532,72.6156,72.263,72.5172,27330.0
2020-07-16 09:35:00,88.32,88.95,88.31,88.94,76579.0,72.427,72.9436,72.4188,72.9354,76579.0
2020-07-16 09:40:00,88.92,89.0,88.46,88.67,14996.0,72.919,72.9846,72.5418,72.714,14996.0
2020-07-16 09:45:00,88.69,88.98,88.63,88.91,12445.0,72.7304,72.9682,72.6812,72.9108,12445.0
2020-07-16 09:50:00,88.88,89.24,88.85,89.24,8203.0,72.8862,73.1814,72.8616,73.1814,8203.0
2020-07-16 09:55:00,89.18,89.25,88.48,88.5,16793.0,73.1322,73.1896,72.5582,72.5746,16793.0
2020-07-16 10:00:00,88.54,88.89,88.54,88.83,8727.0,72.6074,72.8944,72.6074,72.8452,8727.0
2020-07-16 10:05:00,88.71,89.27,88.71,89.27,14906.0,72.7468,73.206,72.7468,73.206,14906.0
2020-07-16 10:10:00,89.27,89.45,89.25,89.45,11807.0,73.206,73.3536,73.1896,73.3536,11807.0
2020-07-16 10:15:00,89.46,89.55,89.34,89.52,19278.0,73.3618,73.4356,73.2634,73.411,19278.0
2020-07-16 10:20:00,89.49,89.71,89.47,89.58,10985.0,73.3864,73.5669,73.37,73.4603,10985.0
2020-07-16 10:25:00,89.59,89.71,89.42,89.65,11574.0,73.4685,73.5669,73.329,73.5177,11574.0
2020-07-16 10:30:00,89.63,89.68,89.47,89.57,6042.0,73.5013,73.5423,73.37,73.452,6042.0
2020-07-16 10:35:00,89.59,89.63,89.4,89.4,14393.0,73.4685,73.5013,73.3126,73.3126,14393.0
2020-07-16 10:40:00,89.42,89.51,89.24,89.41,22518.0,73.329,73.4028,73.1814,73.3208,22518.0
2020-07-16 10:45:00,89.38,89.39,89.15,89.15,26269.0,73.2962,73.3044,73.1076,73.1076,26269.0
2020-07-16 10:50:00,89.17,89.2,89.07,89.14,10420.0,73.124,73.1486,73.042,73.0994,10420.0
2020-07-16 10:55:00,89.1,89.1,88.98,89.09,7375.0,73.0666,73.0666,72.9682,73.0584,7375.0
2020-07-16 11:00:00,89.18,89.18,88.84,88.99,36313.0,73.1322,73.1322,72.8534,72.9764,36313.0
2020-07-16 11:05:00,89.0,89.06,88.68,88.78,28579.0,72.9846,73.0338,72.7222,72.8042,28579.0
2020-07-16 11:10:00,88.79,89.18,88.78,89.15,14199.0,72.8124,73.1322,72.8042,73.1076,14199.0
2020-07-16 11:15:00,89.12,89.29,89.1,89.26,9251.0,73.083,73.2224,73.0666,73.1978,9251.0
2020-07-16 11:20:00,89.27,89.37,89.15,89.25,6210.0,73.206,73.288,73.1076,73.1896,6210.0
2020-07-16 11:25:00,89.26,89.51,89.25,89.37,11491.0,73.1978,73.4028,73.1896,73.288,11491.0
2020-07-16 11:30:00,89.33,89.36,89.11,89.17,6325.0,73.2552,73.2798,73.0748,73.124,6325.0
2020-07-16 11:35:00,89.17,89.26,89.14,89.23,8077.0,73.124,73.1978,73.0994,73.1732,8077.0
2020-07-16 11:40:00,89.23,89.27,88.92,88.94,8530.0,73.1732,73.206,72.919,72.9354,8530.0
2020-07-16 11:45:00,88.93,88.98,88.88,88.92,10504.0,72.9272,72.9682,72.8862,72.919,10504.0
2020-07-16 11:50:00,88.94,88.94,88.81,88.91,8399.0,72.9354,72.9354,72.8288,72.9108,8399.0
2020-07-16 11:55:00,88.92,88.92,88.79,88.8,8965.0,72.919,72.919,72.8124,72.8206,8965.0
2020-07-16 12:00:00,88.76,88.81,88.62,88.81,12564.0,72.7878,72.8288,72.673,72.8288,12564.0
2020-07-16 12:05:00,88.8,88.83,88.77,88.81,7176.0,72.8206,72.8452,72.796,72.8288,7176.0
2020-07-16 12:10:00,88.82,88.88,88.63,88.65,6957.0,72.837,72.8862,72.6812,72.6976,6957.0
2020-07-16 12:15:00,88.65,88.72,88.58,88.67,11106.0,72.6976,72.755,72.6402,72.714,11106.0
2020-07-16 12:20:00,88.67,88.72,88.57,88.65,4812.0,72.714,72.755,72.632,72.6976,4812.0
2020-07-16 12:25:00,88.69,88.69,88.57,88.6,7575.0,72.7304,72.7304,72.632,72.6566,7575.0
2020-07-16 12:30:00,88.6,88.63,88.51,88.51,7798.0,72.6566,72.6812,72.5828,72.5828,7798.0
2020-07-16 12:35:00,88.52,88.62,88.47,88.56,10209.0,72.591,72.673,72.55,72.6238,10209.0
2020-07-16 12:40:00,88.55,88.67,88.55,88.55,13076.0,72.6156,72.714,72.6156,72.6156,13076.0
2020-07-16 12:45:00,88.57,88.57,88.42,88.43,15346.0,72.632,72.632,72.509,72.5172,15346.0
2020-07-16 12:50:00,88.41,88.43,88.29,88.36,9036.0,72.5008,72.5172,72.4024,72.4598,9036.0
2020-07-16 12:55:00,88.35,88.46,88.34,88.36,9031.0,72.4516,72.5418,72.4434,72.4598,9031.0
2020-07-16 13:00:00,88.34,88.38,88.21,88.27,9033.0,72.4434,72.4762,72.3368,72.386,9033.0
2020-07-16 13:05:00,88.24,88.35,88.21,88.33,10026.0,72.3614,72.4516,72.3368,72.4352,10026.0
2020-07-16 13:10:00,88.35,88.45,88.34,88.44,5580.0,72.4516,72.5336,72.4434,72.5254,5580.0
2020-07-16 13:15:00,88.43,88.45,88.34,88.35,8317.0,72.5172,72.5336,72.4434,72.4516,8317.0
2020-07-16 13:20:00,88.33,88.36,88.26,88.28,5467.0,72.4352,72.4598,72.3778,72.3942,5467.0
2020-07-16 13:25:00,88.26,88.36,88.21,88.34,8656.0,72.3778,72.4598,72.3368,72.4434,8656.0
2020-07-16 13:30:00,88.36,88.36,88.21,88.23,5327.0,72.4598,72.4598,72.3368,72.3532,5327.0
2020-07-16 13:35:00,88.24,88.26,88.14,88.17,9044.0,72.3614,72.3778,72.2794,72.304,9044.0
2020-07-16 13:40:00,88.19,88.23,88.12,88.21,6416.0,72.3204,72.3532,72.263,72.3368,6416.0
2020-07-16 13:45:00,88.18,88.28,88.16,88.28,5051.0,72.3122,72.3942,72.2958,72.3942,5051.0
2020-07-16 13:50:00,88.26,88.27,88.16,88.19,7610.0,72.3778,72.386,72.2958,72.3204,7610.0
2020-07-16 13:55:00,88.19,88.19,88.04,88.09,8942.0,72.3204,72.3204,72.1974,72.2384,8942.0
2020-07-16 14:00:00,88.07,88.22,88.07,88.17,8449.0,72.222,72.345,72.222,72.304,8449.0
2020-07-16 14:05:00,88.2,88.26,88.15,88.21,11002.0,72.3286,72.3778,72.2876,72.3368,11002.0
2020-07-16 14:10:00,88.2,88.25,88.19,88.2,6245.0,72.3286,72.3696,72.3204,72.3286,6245.0
2020-07-16 14:15:00,88.25,88.3,88.17,88.2,11340.0,72.3696,72.4106,72.304,72.3286,11340.0
2020-07-16 14:20:00,88.19,88.26,88.19,88.2,6146.0,72.3204,72.3778,72.3204,72.3286,6146.0
2020-07-16 14:25:00,88.2,88.32,88.2,88.32,7205.0,72.3286,72.427,72.3286,72.427,7205.0
2020-07-16 14:30:00,88.32,88.33,88.25,88.27,9633.0,72.427,72.4352,72.3696,72.386,9633.0
2020-07-16 14:35:00,88.23,88.24,88.05,88.06,8282.0,72.3532,72.3614,72.2056,72.2138,8282.0
2020-07-16 14:40:00,88.05,88.22,88.03,88.12,10494.0,72.2056,72.345,72.1892,72.263,10494.0
2020-07-16 14:45:00,88.08,88.16,87.92,87.94,15948.0,72.2302,72.2958,72.099,72.1154,15948.0
2020-07-16 14:50:00,87.94,88.07,87.93,88.0,9293.0,72.1154,72.222,72.1072,72.1646,9293.0
2020-07-16 14:55:00,87.97,88.01,87.85,87.9,8027.0,72.14,72.1728,72.0416,72.0826,8027.0
2020-07-16 15:00:00,87.91,87.97,87.86,87.93,7528.0,72.0908,72.14,72.0498,72.1072,7528.0
2020-07-16 15:05:00,87.91,87.99,87.9,87.94,7323.0,72.0908,72.1564,72.0826,72.1154,7323.0
2020-07-16 15:10:00,87.93,88.03,87.88,87.91,7717.0,72.1072,72.1892,72.0662,72.0908,7717.0
2020-07-16 15:15:00,87.89,87.95,87.87,87.9,8931.0,72.0744,72.1236,72.058,72.0826,8931.0
2020-07-16 15:20:00,87.92,88.17,87.91,88.16,15485.0,72.099,72.304,72.0908,72.2958,15485.0
2020-07-16 15:25:00,88.15,88.38,88.12,88.38,10684.0,72.2876,72.4762,72.263,72.4762,10684.0
2020-07-16 15:30:00,88.37,88.41,88.22,88.4,14952.0,72.468,72.5008,72.345,72.4926,14952.0
2020-07-16 15:35:00,88.38,88.57,88.36,88.52,21479.0,72.4762,72.632,72.4598,72.591,21479.0
2020-07-16 15:40:00,88.53,88.53,88.35,88.35,22409.0,72.5992,72.5992,72.4516,72.4516,22409.0
2020-07-16 15:45:00,88.34,88.46,88.33,88.41,28195.0,72.4434,72.5418,72.4352,72.5008,28195.0
2020-07-16 15:50:00,88.38,88.38,88.18,88.34,43995.0,72.4762,72.4762,72.3122,72.4434,43995.0
2020-07-16 15:55:00,88.34,88.45,88.3,88.35,90190.0,72.4434,72.5336,72.4106,72.4516,90190.0
2020-07-17 09:30:00,88.83,88.83,88.18,88.34,53446.0,72.8452,72.8452,72.3122,72.4434,53446.0
2020-07-17 09:35:00,88.45,88.51,88.36,88.36,5989.0,72.5336,72.5828,72.4598,72.4598,5989.0
2020-07-17 09:40:00,88.33,88.47,88.2,88.2,8075.0,72.4352,72.55,72.3286,72.3286,8075.0
2020-07-17 09:45:00,88.2,88.22,87.97,88.14,4986.0,72.3286,72.345,72.14,72.2794,4986.0
2020-07-17 09:50:00,88.08,88.08,87.89,87.89,2908.0,72.2302,72.2302,72.0744,72.0744,2908.0
2020-07-17 09:55:00,87.86,87.92,87.67,87.8,5509.0,72.0498,72.099,71.894,72.0006,5509.0
2020-07-17 10:00:00,87.77,88.0,87.65,87.77,11374.0,71.976,72.1646,71.8775,71.976,11374.0
2020-07-17 10:05:00,87.84,87.9,87.76,87.85,1744.0,72.0334,72.0826,71.9678,72.0416,1744.0
2020-07-17 10:10:00,87.7,87.86,87.68,87.76,7277.0,71.9186,72.0498,71.9022,71.9678,7277.0
2020-07-17 10:15:00,87.73,87.83,87.66,87.66,2647.0,71.9432,72.0252,71.8858,71.8858,2647.0
2020-07-17 10:20:00,87.72,87.74,87.51,87.56,7044.0,71.935,71.9514,71.7627,71.8037,7044.0
2020-07-17 10:25:00,87.6,87.6,87.43,87.58,3877.0,71.8365,71.8365,71.6971,71.8201,3877.0
2020-07-17 10:30:00,87.59,87.7,87.49,87.66,9079.0,71.8283,71.9186,71.7463,71.8858,9079.0
2020-07-17 10:35:00,87.69,87.79,87.63,87.68,7443.0,71.9104,71.9924,71.8611,71.9022,7443.0
2020-07-17 10:40:00,87.67,87.69,87.6,87.65,2507.0,71.894,71.9104,71.8365,71.8775,2507.0
2020-07-17 10:45:00,87.58,87.72,87.58,87.66,4285.0,71.8201,71.935,71.8201,71.8858,4285.0
2020-07-17 10:50:00,87.68,87.75,87.63,87.63,3420.0,71.9022,71.9596,71.8611,71.8611,3420.0
2020-07-17 10:55:00,87.66,87.72,87.6,87.64,5599.0,71.8858,71.935,71.8365,71.8693,5599.0
2020-07-17 11:00:00,87.68,87.78,87.66,87.73,8052.0,71.9022,71.9842,71.8858,71.9432,8052.0
2020-07-17 11:05:00,87.74,87.75,87.55,87.65,9462.0,71.9514,71.9596,71.7955,71.8775,9462.0
2020-07-17 11:10:00,87.64,87.66,87.53,87.61,5878.0,71.8693,71.8858,71.7791,71.8447,5878.0
2020-07-17 11:15:00,87.6,87.63,87.46,87.53,9599.0,71.8365,71.8611,71.7217,71.7791,9599.0
2020-07-17 11:20:00,87.55,87.75,87.51,87.74,10809.0,71.7955,71.9596,71.7627,71.9514,10809.0
2020-07-17 11:25:00,87.74,87.77,87.61,87.72,7690.0,71.9514,71.976,71.8447,71.935,7690.0
2020-07-17 11:30:00,87.78,87.8,87.57,87.57,4176.0,71.9842,72.0006,71.8119,71.8119,4176.0
2020-07-17 11:35:00,87.59,87.7,87.59,87.69,6028.0,71.8283,71.9186,71.8283,71.9104,6028.0
2020-07-17 11:40:00,87.68,87.72,87.65,87.67,7209.0,71.9022,71.935,71.8775,71.894,7209.0
2020-07-17 11:45:00,87.68,87.71,87.6,87.63,4803.0,71.9022,71.9268,71.8365,71.8611,4803.0
2020-07-17 11:50:00,87.61,87.76,87.61,87.74,7992.0,71.8447,71.9678,71.8447,71.9514,7992.0
2020-07-17 11:55:00,87.75,87.75,87.64,87.66,7627.0,71.9596,71.9596,71.8693,71.8858,7627.0
2020-07-17 12:00:00,87.65,87.68,87.54,87.54,7229.0,71.8775,71.9022,71.7873,71.7873,7229.0
2020-07-17 12:05:00,87.55,87.63,87.55,87.6,10591.0,71.7955,71.8611,71.7955,71.8365,10591.0
2020-07-17 12:10:00,87.6,87.63,87.55,87.6,5892.0,71.8365,71.8611,71.7955,71.8365,5892.0
2020-07-17 12:15:00,87.61,87.73,87.61,87.66,6803.0,71.8447,71.9432,71.8447,71.8858,6803.0
2020-07-17 12:20:00,87.67,87.67,87.61,87.61,7084.0,71.894,71.894,71.8447,71.8447,7084.0
2020-07-17 12:25:00,87.62,87.64,87.56,87.59,7552.0,71.8529,71.8693,71.8037,71.8283,7552.0
2020-07-17 12:30:00,87.55,87.69,87.55,87.63,4403.0,71.7955,71.9104,71.7955,71.8611,4403.0
2020-07-17 12:35:00,87.63,87.64,87.52,87.52,8957.0,71.8611,71.8693,71.7709,71.7709,8957.0
2020-07-17 12:40:00,87.52,87.61,87.49,87.57,8940.0,71.7709,71.8447,71.7463,71.8119,8940.0
2020-07-17 12:45:00,87.54,87.63,87.53,87.62,5306.0,71.7873,71.8611,71.7791,71.8529,5306.0
2020-07-17 12:50:00,87.61,87.61,87.55,87.6,6600.0,71.8447,71.8447,71.7955,71.8365,6600.0
2020-07-17 12:55:00,87.61,87.63,87.55,87.61,4225.0,71.8447,71.8611,71.7955,71.8447,4225.0
2020-07-17 13:00:00,87.59,87.59,87.51,87.52,3864.0,71.8283,71.8283,71.7627,71.7709,3864.0
2020-07-17 13:05:00,87.52,87.59,87.52,87.59,2900.0,71.7709,71.8283,71.7709,71.8283,2900.0
2020-07-17 13:10:00,87.61,87.64,87.56,87.56,3715.0,71.8447,71.8693,71.8037,71.8037,3715.0
2020-07-17 13:15:00,87.53,87.62,87.49,87.53,17193.0,71.7791,71.8529,71.7463,71.7791,17193.0
2020-07-17 13:20:00,87.52,87.73,87.52,87.73,4105.0,71.7709,71.9432,71.7709,71.9432,4105.0
2020-07-17 13:25:00,87.75,87.77,87.7,87.77,5873.0,71.9596,71.976,71.9186,71.976,5873.0
2020-07-17 13:30:00,87.77,87.84,87.73,87.74,6025.0,71.976,72.0334,71.9432,71.9514,6025.0
2020-07-17 13:35:00,87.76,87.77,87.69,87.72,4963.0,71.9678,71.976,71.9104,71.935,4963.0
2020-07-17 13:40:00,87.71,87.74,87.62,87.74,6820.0,71.9268,71.9514,71.8529,71.9514,6820.0
2020-07-17 13:45:00,87.74,87.76,87.73,87.76,2349.0,71.9514,71.9678,71.9432,71.9678,2349.0
2020-07-17 13:50:00,87.76,87.78,87.7,87.73,4559.0,71.9678,71.9842,71.9186,71.9432,4559.0
2020-07-17 13:55:00,87.71,87.83,87.69,87.8,4980.0,71.9268,72.0252,71.9104,72.0006,4980.0
2020-07-17 14:00:00,87.8,87.95,87.79,87.93,10223.0,72.0006,72.1236,71.9924,72.1072,10223.0
2020-07-17 14:05:00,87.91,87.99,87.88,87.97,5082.0,72.0908,72.1564,72.0662,72.14,5082.0
2020-07-17 14:10:00,87.95,88.12,87.95,88.12,3560.0,72.1236,72.263,72.1236,72.263,3560.0
2020-07-17 14:15:00,88.11,88.11,88.05,88.07,6085.0,72.2548,72.2548,72.2056,72.222,6085.0
2020-07-17 14:20:00,88.07,88.07,88.01,88.01,7417.0,72.222,72.222,72.1728,72.1728,7417.0
2020-07-17 14:25:00,88.03,88.1,88.02,88.07,4150.0,72.1892,72.2466,72.181,72.222,4150.0
2020-07-17 14:30:00,88.08,88.12,88.06,88.11,5111.0,72.2302,72.263,72.2138,72.2548,5111.0
2020-07-17 14:35:00,88.12,88.15,88.09,88.15,7582.0,72.263,72.2876,72.2384,72.2876,7582.0
2020-07-17 14:40:00,88.15,88.16,87.92,87.98,9144.0,72.2876,72.2958,72.099,72.1482,9144.0
2020-07-17 14:45:00,88.0,88.06,87.96,88.0,5020.0,72.1646,72.2138,72.1318,72.1646,5020.0
2020-07-17 14:50:00,87.99,88.07,87.97,88.03,6773.0,72.1564,72.222,72.14,72.1892,6773.0
2020-07-17 14:55:00,88.04,88.07,88.02,88.03,5883.0,72.1974,72.222,72.181,72.1892,5883.0
2020-07-17 15:00:00,88.0,88.05,87.94,87.99,7985.0,72.1646,72.2056,72.1154,72.1564,7985.0
2020-07-17 15:05:00,87.98,88.1,87.97,88.05,4934.0,72.1482,72.2466,72.14,72.2056,4934.0
2020-07-17 15:10:00,88.04,88.09,87.96,88.05,7728.0,72.1974,72.2384,72.1318,72.2056,7728.0
2020-07-17 15:15:00,88.06,88.09,88.03,88.09,10501.0,72.2138,72.2384,72.1892,72.2384,10501.0
2020-07-17 15:20:00,88.07,88.13,88.06,88.08,25040.0,72.222,72.2712,72.2138,72.2302,25040.0
2020-07-17 15:25:00,88.09,88.11,88.01,88.03,14266.0,72.2384,72.2548,72.1728,72.1892,14266.0
2020-07-17 15:30:00,88.03,88.24,88.02,88.24,12741.0,72.1892,72.3614,72.181,72.3614,12741.0
2020-07-17 15:35:00,88.24,88.24,88.11,88.17,27683.0,72.3614,72.3614,72.2548,72.304,27683.0
2020-07-17 15:40:00,88.17,88.26,88.13,88.26,19296.0,72.304,72.3778,72.2712,72.3778,19296.0
2020-07-17 15:45:00,88.28,88.28,88.05,88.15,60870.0,72.3942,72.3942,72.2056,72.2876,60870.0
2020-07-17 15:50:00,88.15,88.15,87.9,87.96,41726.0,72.2876,72.2876,72.0826,72.1318,41726.0
2020-07-17 15:55:00,87.97,88.07,87.95,87.98,88334.0,72.14,72.222,72.1236,72.1482,88334.0
2020-07-20 09:30:00,87.69,87.92,87.49,87.9,31517.0,71.9104,72.099,71.7463,72.0826,31517.0
2020-07-20 09:35:00,87.84,87.85,87.5,87.68,14339.0,72.0334,72.0416,71.7545,71.9022,14339.0
2020-07-20 09:40:00,87.68,87.68,86.48,87.56,23487.0,71.9022,71.9022,70.9181,71.8037,23487.0
2020-07-20 09:45:00,87.54,87.65,87.26,87.26,50534.0,71.7873,71.8775,71.5577,71.5577,50534.0
2020-07-20 09:50:00,87.28,87.42,87.2,87.38,59344.0,71.5741,71.6889,71.5085,71.6561,59344.0
2020-07-20 09:55:00,87.36,87.49,87.28,87.49,19952.0,71.6397,71.7463,71.5741,71.7463,19952.0
2020-07-20 10:00:00,87.5,87.72,87.44,87.54,49732.0,71.7545,71.935,71.7053,71.7873,49732.0
2020-07-20 10:05:00,87.51,87.85,87.48,87.58,47294.0,71.7627,72.0416,71.7381,71.8201,47294.0
2020-07-20 10:10:00,87.61,87.64,87.38,87.45,9768.0,71.8447,71.8693,71.6561,71.7135,9768.0
2020-07-20 10:15:00,87.44,87.6,87.43,87.43,38192.0,71.7053,71.8365,71.6971,71.6971,38192.0
2020-07-20 10:20:00,87.41,87.56,87.31,87.56,48114.0,71.6807,71.8037,71.5987,71.8037,48114.0
2020-07-20 10:25:00,87.6,87.98,87.52,87.93,104718.0,71.8365,72.1482,71.7709,72.1072,104718.0
2020-07-20 10:30:00,87.96,88.04,87.86,88.01,25766.0,72.1318,72.1974,72.0498,72.1728,25766.0
2020-07-20 10:35:00,88.04,88.15,87.99,88.03,22601.0,72.1974,72.2876,72.1564,72.1892,22601.0
2020-07-20 10:40:00,88.03,88.32,88.03,88.32,51166.0,72.1892,72.427,72.1892,72.427,51166.0
2020-07-20 10:45:00,88.34,88.4,88.21,88.27,28390.0,72.4434,72.4926,72.3368,72.386,28390.0
2020-07-20 10:50:00,88.27,88.27,88.05,88.22,16579.0,72.386,72.386,72.2056,72.345,16579.0
2020-07-20 10:55:00,88.22,88.38,88.18,88.24,34121.0,72.345,72.4762,72.3122,72.3614,34121.0
2020-07-20 11:00:00,88.25,88.25,88.08,88.16,10263.0,72.3696,72.3696,72.2302,72.2958,10263.0
2020-07-20 11:05:00,88.16,88.25,88.15,88.25,6883.0,72.2958,72.3696,72.2876,72.3696,6883.0
2020-07-20 11:10:00,88.22,88.33,88.2,88.32,6150.0,72.345,72.4352,72.3286,72.427,6150.0
2020-07-20 11:15:00,88.32,88.49,88.3,88.4,6839.0,72.427,72.5664,72.4106,72.4926,6839.0
2020-07-20 11:20:00,88.38,88.56,88.34,88.56,17170.0,72.4762,72.6238,72.4434,72.6238,17170.0
2020-07-20 11:25:00,88.56,88.68,88.45,88.68,28208.0,72.6238,72.7222,72.5336,72.7222,28208.0
2020-07-20 11:30:00,88.66,88.66,88.36,88.64,26882.0,72.7058,72.7058,72.4598,72.6894,26882.0
2020-07-20 11:35:00,88.64,88.79,88.62,88.77,10052.0,72.6894,72.8124,72.673,72.796,10052.0
2020-07-20 11:40:00,88.76,88.86,88.72,88.83,8876.0,72.7878,72.8698,72.755,72.8452,8876.0
2020-07-20 11:45:00,88.86,88.93,88.82,88.9,13060.0,72.8698,72.9272,72.837,72.9026,13060.0
2020-07-20 11:50:00,88.87,88.95,88.83,88.85,15735.0,72.878,72.9436,72.8452,72.8616,15735.0
2020-07-20 11:55:00,88.86,88.86,88.62,88.65,5417.0,72.8698,72.8698,72.673,72.6976,5417.0
2020-07-20 12:00:00,88.65,88.67,88.55,88.66,9092.0,72.6976,72.714,72.6156,72.7058,9092.0
2020-07-20 12:05:00,88.66,88.81,88.66,88.81,7409.0,72.7058,72.8288,72.7058,72.8288,7409.0
2020-07-20 12:10:00,88.84,88.94,88.8,88.93,10298.0,72.8534,72.9354,72.8206,72.9272,10298.0
2020-07-20 12:15:00,88.92,88.96,88.49,88.49,12087.0,72.919,72.9518,72.5664,72.5664,12087.0
2020-07-20 12:20:00,88.53,88.66,88.43,88.53,10700.0,72.5992,72.7058,72.5172,72.5992,10700.0
2020-07-20 12:25:00,88.52,88.52,88.25,88.29,7800.0,72.591,72.591,72.3696,72.4024,7800.0
2020-07-20 12:30:00,88.32,88.38,88.25,88.36,9617.0,72.427,72.4762,72.3696,72.4598,9617.0
2020-07-20 12:35:00,88.34,88.36,88.23,88.36,11815.0,72.4434,72.4598,72.3532,72.4598,11815.0
2020-07-20 12:40:00,88.35,88.42,88.35,88.36,5325.0,72.4516,72.509,72.4516,72.4598,5325.0
2020-07-20 12:45:00,88.36,88.36,88.18,88.19,4739.0,72.4598,72.4598,72.3122,72.3204,4739.0
2020-07-20 12:50:00,88.2,88.25,88.17,88.24,8959.0,72.3286,72.3696,72.304,72.3614,8959.0
2020-07-20 12:55:00,88.21,88.29,88.21,88.28,6035.0,72.3368,72.4024,72.3368,72.3942,6035.0
2020-07-20 13:00:00,88.26,88.28,88.15,88.2,17479.0,72.3778,72.3942,72.2876,72.3286,17479.0
2020-07-20 13:05:00,88.19,88.48,88.19,88.45,16723.0,72.3204,72.5582,72.3204,72.5336,16723.0
2020-07-20 13:10:00,88.45,88.59,88.44,88.58,13776.0,72.5336,72.6484,72.5254,72.6402,13776.0
2020-07-20 13:15:00,88.6,88.69,88.39,88.48,9983.0,72.6566,72.7304,72.4844,72.5582,9983.0
2020-07-20 13:20:00,88.49,88.61,88.47,88.56,6664.0,72.5664,72.6648,72.55,72.6238,6664.0
2020-07-20 13:25:00,88.58,88.69,88.54,88.65,5835.0,72.6402,72.7304,72.6074,72.6976,5835.0
2020-07-20 13:30:00,88.63,88.68,88.55,88.57,3575.0,72.6812,72.7222,72.6156,72.632,3575.0
2020-07-20 13:35:00,88.6,88.78,88.59,88.76,5553.0,72.6566,72.8042,72.6484,72.7878,5553.0
2020-07-20 13:40:00,88.77,88.97,88.75,88.97,7763.0,72.796,72.96,72.7796,72.96,7763.0
2020-07-20 13:45:00,88.95,88.97,88.86,88.93,9228.0,72.9436,72.96,72.8698,72.9272,9228.0
2020-07-20 13:50:00,88.92,88.93,88.77,88.86,6563.0,72.919,72.9272,72.796,72.8698,6563.0
2020-07-20 13:55:00,88.87,88.98,88.83,88.92,11072.0,72.878,72.9682,72.8452,72.919,11072.0
2020-07-20 14:00:00,88.92,88.95,88.74,88.8,12115.0,72.919,72.9436,72.7714,72.8206,12115.0
2020-07-20 14:05:00,88.8,88.92,88.8,88.82,6060.0,72.8206,72.919,72.8206,72.837,6060.0
2020-07-20 14:10:00,88.81,88.87,88.56,88.75,42561.0,72.8288,72.878,72.6238,72.7796,42561.0
2020-07-20 14:15:00,88.74,88.77,88.51,88.55,9928.0,72.7714,72.796,72.5828,72.6156,9928.0
2020-07-20 14:20:00,88.53,88.72,88.53,88.53,20297.0,72.5992,72.755,72.5992,72.5992,20297.0
2020-07-20 14:25:00,88.49,88.68,88.49,88.68,10725.0,72.5664,72.7222,72.5664,72.7222,10725.0
2020-07-20 14:30:00,88.66,88.79,88.55,88.58,91974.0,72.7058,72.8124,72.6156,72.6402,91974.0
2020-07-20 14:35:00,88.58,88.78,88.56,88.7,21686.0,72.6402,72.8042,72.6238,72.7386,21686.0
2020-07-20 14:40:00,88.72,88.86,88.72,88.81,19234.0,72.755,72.8698,72.755,72.8288,19234.0
2020-07-20 14:45:00,88.78,88.83,88.74,88.83,6391.0,72.8042,72.8452,72.7714,72.8452,6391.0
2020-07-20 14:50:00,88.81,88.82,88.67,88.73,17627.0,72.8288,72.837,72.714,72.7632,17627.0
2020-07-20 14:55:00,88.74,88.81,88.7,88.77,11313.0,72.7714,72.8288,72.7386,72.796,11313.0
2020-07-20 15:00:00,88.76,88.82,88.63,88.64,7323.0,72.7878,72.837,72.6812,72.6894,7323.0
2020-07-20 15:05:00,88.63,88.73,88.6,88.72,12475.0,72.6812,72.7632,72.6566,72.755,12475.0
2020-07-20 15:10:00,88.71,88.76,88.61,88.69,14850.0,72.7468,72.7878,72.6648,72.7304,14850.0
2020-07-20 15:15:00,88.69,88.78,88.67,88.73,11918.0,72.7304,72.8042,72.714,72.7632,11918.0
2020-07-20 15:20:00,88.73,88.83,88.71,88.77,27546.0,72.7632,72.8452,72.7468,72.796,27546.0
2020-07-20 15:25:00,88.75,88.77,88.68,88.7,12488.0,72.7796,72.796,72.7222,72.7386,12488.0
2020-07-20 15:30:00,88.69,88.78,88.68,88.77,21965.0,72.7304,72.8042,72.7222,72.796,21965.0
2020-07-20 15:35:00,88.78,88.83,88.71,88.72,12607.0,72.8042,72.8452,72.7468,72.755,12607.0
2020-07-20 15:40:00,88.73,88.81,88.62,88.66,116495.0,72.7632,72.8288,72.673,72.7058,116495.0
2020-07-20 15:45:00,88.66,88.85,88.65,88.79,32577.0,72.7058,72.8616,72.6976,72.8124,32577.0
2020-07-20 15:50:00,88.79,88.8,88.67,88.69,52924.0,72.8124,72.8206,72.714,72.7304,52924.0
2020-07-20 15:55:00,88.69,88.7,88.34,88.37,155428.0,72.7304,72.7386,72.4434,72.468,155428.0
2020-07-21 09:30:00,88.84,89.0,88.6,88.75,60628.0,72.8534,72.9846,72.6566,72.7796,60628.0
2020-07-21 09:35:00,88.85,89.4,88.72,89.33,91395.0,72.8616,73.3126,72.755,73.2552,91395.0
2020-07-21 09:40:00,89.33,89.36,89.07,89.11,24690.0,73.2552,73.2798,73.042,73.0748,24690.0
2020-07-21 09:45:00,89.09,89.23,88.95,89.19,16502.0,73.0584,73.1732,72.9436,73.1404,16502.0
2020-07-21 09:50:00,89.16,89.28,88.9,89.15,18441.0,73.1158,73.2142,72.9026,73.1076,18441.0
2020-07-21 09:55:00,89.18,89.21,89.07,89.19,30109.0,73.1322,73.1568,73.042,73.1404,30109.0
2020-07-21 10:00:00,89.23,89.41,89.1,89.11,29793.0,73.1732,73.3208,73.0666,73.0748,29793.0
2020-07-21 10:05:00,89.12,89.24,89.04,89.1,10729.0,73.083,73.1814,73.0174,73.0666,10729.0
2020-07-21 10:10:00,89.06,89.27,89.05,89.19,17554.0,73.0338,73.206,73.0256,73.1404,17554.0
2020-07-21 10:15:00,89.16,89.43,89.16,89.42,10468.0,73.1158,73.3372,73.1158,73.329,10468.0
2020-07-21 10:20:00,89.42,89.46,89.32,89.32,11364.0,73.329,73.3618,73.247,73.247,11364.0
2020-07-21 10:25:00,89.32,89.39,89.13,89.2,13394.0,73.247,73.3044,73.0912,73.1486,13394.0
2020-07-21 10:30:00,89.22,89.44,89.2,89.29,11212.0,73.165,73.3454,73.1486,73.2224,11212.0
2020-07-21 10:35:00,89.29,89.53,89.11,89.48,30166.0,73.2224,73.4192,73.0748,73.3782,30166.0
2020-07-21 10:40:00,89.48,89.65,89.4,89.43,11578.0,73.3782,73.5177,73.3126,73.3372,11578.0
2020-07-21 10:45:00,89.34,89.57,89.21,89.52,14356.0,73.2634,73.452,73.1568,73.411,14356.0
2020-07-21 10:50:00,89.56,89.87,89.56,89.86,5273.0,73.4438,73.6981,73.4438,73.6899,5273.0
2020-07-21 10:55:00,89.85,89.87,89.76,89.81,8394.0,73.6817,73.6981,73.6079,73.6489,8394.0
2020-07-21 11:00:00,89.83,90.11,89.82,90.1,55382.0,73.6653,73.8949,73.6571,73.8867,55382.0
2020-07-21 11:05:00,90.11,90.22,90.01,90.01,60629.0,73.8949,73.9851,73.8129,73.8129,60629.0
2020-07-21 11:10:00,90.04,90.29,90.0,90.27,37986.0,73.8375,74.0425,73.8047,74.0261,37986.0
2020-07-21 11:15:00,90.28,90.59,90.25,90.56,22816.0,74.0343,74.2885,74.0097,74.2639,22816.0
2020-07-21 11:20:00,90.58,90.59,90.37,90.38,11634.0,74.2803,74.2885,74.1081,74.1163,11634.0
2020-07-21 11:25:00,90.41,90.54,90.29,90.53,10938.0,74.1409,74.2475,74.0425,74.2393,10938.0
2020-07-21 11:30:00,90.56,90.68,90.43,90.66,18135.0,74.2639,74.3623,74.1573,74.3459,18135.0
2020-07-21 11:35:00,90.65,90.66,90.43,90.45,34723.0,74.3377,74.3459,74.1573,74.1737,34723.0
2020-07-21 11:40:00,90.47,90.5,90.3,90.43,16684.0,74.1901,74.2147,74.0507,74.1573,16684.0
2020-07-21 11:45:00,90.39,90.48,90.27,90.29,9255.0,74.1245,74.1983,74.0261,74.0425,9255.0
2020-07-21 11:50:00,90.3,90.31,90.04,90.07,17983.0,74.0507,74.0589,73.8375,73.8621,17983.0
2020-07-21 11:55:00,90.07,90.19,90.05,90.17,9760.0,73.8621,73.9605,73.8457,73.9441,9760.0
2020-07-21 12:00:00,90.19,90.26,90.05,90.05,6574.0,73.9605,74.0179,73.8457,73.8457,6574.0
2020-07-21 12:05:00,90.08,90.19,90.08,90.12,5358.0,73.8703,73.9605,73.8703,73.9031,5358.0
2020-07-21 12:10:00,90.13,90.2,90.07,90.12,10780.0,73.9113,73.9687,73.8621,73.9031,10780.0
2020-07-21 12:15:00,90.12,90.35,90.1,90.3,14033.0,73.9031,74.0917,73.8867,74.0507,14033.0
2020-07-21 12:20:00,90.28,90.37,90.25,90.35,13289.0,74.0343,74.1081,74.0097,74.0917,13289.0
2020-07-21 12:25:00,90.35,90.36,90.12,90.31,11505.0,74.0917,74.0999,73.9031,74.0589,11505.0
2020-07-21 12:30:00,90.31,90.37,90.29,90.31,6943.0,74.0589,74.1081,74.0425,74.0589,6943.0
2020-07-21 12:35:00,90.33,90.36,90.17,90.24,11166.0,74.0753,74.0999,73.9441,74.0015,11166.0
2020-07-21 12:40:00,90.26,90.5,90.26,90.46,19160.0,74.0179,74.2147,74.0179,74.1819,19160.0
2020-07-21 12:45:00,90.47,90.5,90.44,90.48,11158.0,74.1901,74.2147,74.1655,74.1983,11158.0
2020-07-21 12:50:00,90.44,90.64,90.44,90.56,18256.0,74.1655,74.3295,74.1655,74.2639,18256.0
2020-07-21 12:55:00,90.59,90.59,90.43,90.46,35563.0,74.2885,74.2885,74.1573,74.1819,35563.0
2020-07-21 13:00:00,90.47,90.68,90.41,90.67,8034.0,74.1901,74.3623,74.1409,74.3541,8034.0
2020-07-21 13:05:00,90.68,90.77,90.66,90.77,9224.0,74.3623,74.4361,74.3459,74.4361,9224.0
2020-07-21 13:10:00,90.76,90.78,90.57,90.65,8275.0,74.4279,74.4443,74.2721,74.3377,8275.0
2020-07-21 13:15:00,90.66,90.84,90.62,90.83,10438.0,74.3459,74.4935,74.3131,74.4853,10438.0
2020-07-21 13:20:00,90.82,90.92,90.82,90.91,9761.0,74.4771,74.5591,74.4771,74.5509,9761.0
2020-07-21 13:25:00,90.92,90.99,90.9,90.97,17550.0,74.5591,74.6165,74.5427,74.6001,17550.0
2020-07-21 13:30:00,90.95,91.0,90.82,90.92,25512.0,74.5837,74.6247,74.4771,74.5591,25512.0
2020-07-21 13:35:00,90.94,90.96,90.72,90.72,6599.0,74.5755,74.5919,74.3951,74.3951,6599.0
2020-07-21 13:40:00,90.74,90.88,90.69,90.81,36308.0,74.4115,74.5263,74.3705,74.4689,36308.0
2020-07-21 13:45:00,90.83,90.9,90.75,90.77,8321.0,74.4853,74.5427,74.4197,74.4361,8321.0
2020-07-21 13:50:00,90.76,90.99,90.76,90.96,12454.0,74.4279,74.6165,74.4279,74.5919,12454.0
2020-07-21 13:55:00,90.98,90.99,90.92,90.93,12239.0,74.6083,74.6165,74.5591,74.5673,12239.0
2020-07-21 14:00:00,90.95,91.09,90.95,91.03,15001.0,74.5837,74.6985,74.5837,74.6493,15001.0
2020-07-21 14:05:00,91.03,91.09,90.95,90.98,27872.0,74.6493,74.6985,74.5837,74.6083,27872.0
2020-07-21 14:10:00,90.98,90.98,90.9,90.94,7780.0,74.6083,74.6083,74.5427,74.5755,7780.0
2020-07-21 14:15:00,90.95,91.12,90.91,91.06,23666.0,74.5837,74.7231,74.5509,74.6739,23666.0
2020-07-21 14:20:00,91.06,91.13,90.92,90.92,9240.0,74.6739,74.7313,74.5591,74.5591,9240.0
2020-07-21 14:25:00,90.91,91.04,90.91,91.03,11078.0,74.5509,74.6575,74.5509,74.6493,11078.0
2020-07-21 14:30:00,91.02,91.02,90.72,90.76,12621.0,74.6411,74.6411,74.3951,74.4279,12621.0
2020-07-21 14:35:00,90.75,90.9,90.75,90.87,8615.0,74.4197,74.5427,74.4197,74.5181,8615.0
2020-07-21 14:40:00,90.87,90.89,90.78,90.89,6614.0,74.5181,74.5345,74.4443,74.5345,6614.0
2020-07-21 14:45:00,90.87,90.9,90.77,90.77,7727.0,74.5181,74.5427,74.4361,74.4361,7727.0
2020-07-21 14:50:00,90.78,90.87,90.76,90.87,7862.0,74.4443,74.5181,74.4279,74.5181,7862.0
2020-07-21 14:55:00,90.87,90.96,90.79,90.93,8268.0,74.5181,74.5919,74.4525,74.5673,8268.0
2020-07-21 15:00:00,90.91,90.91,90.72,90.74,6917.0,74.5509,74.5509,74.3951,74.4115,6917.0
2020-07-21 15:05:00,90.76,90.82,90.72,90.81,13950.0,74.4279,74.4771,74.3951,74.4689,13950.0
2020-07-21 15:10:00,90.8,90.8,90.52,90.55,14067.0,74.4607,74.4607,74.2311,74.2557,14067.0
2020-07-21 15:15:00,90.57,90.61,90.53,90.61,12271.0,74.2721,74.3049,74.2393,74.3049,12271.0
2020-07-21 15:20:00,90.6,90.66,90.52,90.6,16670.0,74.2967,74.3459,74.2311,74.2967,16670.0
2020-07-21 15:25:00,90.59,90.68,90.46,90.54,12746.0,74.2885,74.3623,74.1819,74.2475,12746.0
2020-07-21 15:30:00,90.56,90.6,90.4,90.4,24993.0,74.2639,74.2967,74.1327,74.1327,24993.0
2020-07-21 15:35:00,90.42,90.42,90.23,90.28,28336.0,74.1491,74.1491,73.9933,74.0343,28336.0
2020-07-21 15:40:00,90.28,90.39,90.22,90.33,23879.0,74.0343,74.1245,73.9851,74.0753,23879.0
2020-07-21 15:45:00,90.32,90.49,90.31,90.43,32446.0,74.0671,74.2065,74.0589,74.1573,32446.0
2020-07-21 15:50:00,90.38,90.38,90.09,90.14,55378.0,74.1163,74.1163,73.8785,73.9195,55378.0
2020-07-21 15:55:00,90.15,90.32,90.02,90.28,163004.0,73.9277,74.0671,73.8211,74.0343,163004.0
2020-07-22 09:30:00,95.47,96.77,95.33,95.95,403863.0,78.2904,79.3564,78.1755,78.684,403863.0
2020-07-22 09:35:00,96.0,96.2,95.35,95.85,276333.0,78.725,78.889,78.1919,78.602,276333.0
2020-07-22 09:40:00,95.87,97.37,95.75,97.1,331646.0,78.6184,79.8485,78.52,79.627,331646.0
2020-07-22 09:45:00,97.1,97.83,96.71,97.8,257759.0,79.627,80.2257,79.3072,80.2011,257759.0
2020-07-22 09:50:00,97.8,98.14,97.36,97.45,255421.0,80.2011,80.4799,79.8403,79.9141,255421.0
2020-07-22 09:55:00,97.45,98.05,97.45,97.85,174092.0,79.9141,80.4061,79.9141,80.2421,174092.0
2020-07-22 10:00:00,97.85,98.57,97.47,98.56,186962.0,80.2421,80.8325,79.9305,80.8243,186962.0
2020-07-22 10:05:00,98.56,98.89,98.4,98.82,155321.0,80.8243,81.0949,80.6931,81.0375,155321.0
2020-07-22 10:10:00,98.83,99.14,98.7,98.72,143474.0,81.0457,81.2999,80.9391,80.9555,143474.0
2020-07-22 10:15:00,98.73,99.22,98.73,99.07,136706.0,80.9637,81.3656,80.9637,81.2425,136706.0
2020-07-22 10:20:00,99.03,99.42,99.01,99.3,122876.0,81.2097,81.5296,81.1933,81.4312,122876.0
2020-07-22 10:25:00,99.27,99.27,98.53,98.6,121182.0,81.4066,81.4066,80.7997,80.8571,121182.0
2020-07-22 10:30:00,98.56,98.81,98.21,98.38,111553.0,80.8243,81.0293,80.5373,80.6767,111553.0
2020-07-22 10:35:00,98.42,98.7,98.08,98.15,111615.0,80.7095,80.9391,80.4307,80.4881,111615.0
2020-07-22 10:40:00,98.16,98.46,98.07,98.16,88531.0,80.4963,80.7423,80.4225,80.4963,88531.0
2020-07-22 10:45:00,98.15,98.3,97.77,97.89,127788.0,80.4881,80.6111,80.1765,80.2749,127788.0
2020-07-22 10:50:00,97.9,97.9,97.62,97.68,69922.0,80.2831,80.2831,80.0535,80.1027,69922.0
2020-07-22 10:55:00,97.68,97.87,97.57,97.84,83041.0,80.1027,80.2585,80.0125,80.2339,83041.0
2020-07-22 11:00:00,97.83,98.48,97.78,98.36,110630.0,80.2257,80.7587,80.1847,80.6603,110630.0
2020-07-22 11:05:00,98.37,98.49,98.11,98.12,59622.0,80.6685,80.7669,80.4553,80.4635,59622.0
2020-07-22 11:10:00,98.1,98.23,97.87,98.22,60122.0,80.4471,80.5537,80.2585,80.5455,60122.0
2020-07-22 11:15:00,98.21,98.38,97.94,98.05,71210.0,80.5373,80.6767,80.3159,80.4061,71210.0
2020-07-22 11:20:00,98.08,98.13,97.58,97.79,62701.0,80.4307,80.4717,80.0207,80.1929,62701.0
2020-07-22 11:25:00,97.78,98.11,97.71,97.8,45864.0,80.1847,80.4553,80.1273,80.2011,45864.0
2020-07-22 11:30:00,97.8,97.82,97.28,97.34,62318.0,80.2011,80.2175,79.7746,79.8239,62318.0
2020-07-22 11:35:00,97.33,97.43,97.08,97.17,66015.0,79.8157,79.8977,79.6106,79.6844,66015.0
2020-07-22 11:40:00,97.16,97.21,96.82,96.88,86898.0,79.6762,79.7172,79.3974,79.4466,86898.0
2020-07-22 11:45:00,96.85,96.96,96.5,96.67,125343.0,79.422,79.5122,79.135,79.2744,125343.0
2020-07-22 11:50:00,96.66,97.08,96.66,97.04,89149.0,79.2662,79.6106,79.2662,79.5778,89149.0
2020-07-22 11:55:00,97.08,97.1,96.71,96.77,50841.0,79.6106,79.627,79.3072,79.3564,50841.0
2020-07-22 12:00:00,96.75,97.17,96.74,96.86,55354.0,79.34,79.6844,79.3318,79.4302,55354.0
2020-07-22 12:05:00,96.86,97.44,96.85,97.24,50933.0,79.4302,79.9059,79.422,79.7418,50933.0
2020-07-22 12:10:00,97.23,97.62,97.17,97.46,62383.0,79.7336,80.0535,79.6844,79.9223,62383.0
2020-07-22 12:15:00,97.46,97.54,97.22,97.3,40738.0,79.9223,79.9879,79.7254,79.7911,40738.0
2020-07-22 12:20:00,97.29,97.38,97.06,97.28,40316.0,79.7829,79.8567,79.5942,79.7746,40316.0
2020-07-22 12:25:00,97.3,97.46,97.06,97.06,66850.0,79.7911,79.9223,79.5942,79.5942,66850.0
2020-07-22 12:30:00,97.08,97.1,96.76,96.85,46211.0,79.6106,79.627,79.3482,79.422,46211.0
2020-07-22 12:35:00,96.93,96.93,96.7,96.77,34269.0,79.4876,79.4876,79.299,79.3564,34269.0
2020-07-22 12:40:00,96.78,96.82,96.55,96.79,43518.0,79.3646,79.3974,79.176,79.3728,43518.0
2020-07-22 12:45:00,96.82,97.1,96.82,96.98,36517.0,79.3974,79.627,79.3974,79.5286,36517.0
2020-07-22 12:50:00,96.93,96.98,96.7,96.77,27862.0,79.4876,79.5286,79.299,79.3564,27862.0
2020-07-22 12:55:00,96.73,96.9,96.68,96.86,26189.0,79.3236,79.463,79.2826,79.4302,26189.0
2020-07-22 13:00:00,96.86,96.89,96.59,96.73,23294.0,79.4302,79.4548,79.2088,79.3236,23294.0
2020-07-22 13:05:00,96.71,96.76,96.66,96.73,20775.0,79.3072,79.3482,79.2662,79.3236,20775.0
2020-07-22 13:10:00,96.7,96.96,96.7,96.88,35462.0,79.299,79.5122,79.299,79.4466,35462.0
2020-07-22 13:15:00,96.88,97.21,96.88,97.06,38089.0,79.4466,79.7172,79.4466,79.5942,38089.0
2020-07-22 13:20:00,97.07,97.46,97.07,97.45,27498.0,79.6024,79.9223,79.6024,79.9141,27498.0
2020-07-22 13:25:00,97.41,97.57,97.3,97.48,36233.0,79.8813,80.0125,79.7911,79.9387,36233.0
2020-07-22 13:30:00,97.52,97.53,97.19,97.27,28598.0,79.9715,79.9797,79.7008,79.7664,28598.0
2020-07-22 13:35:00,97.27,97.5,97.26,97.5,21951.0,79.7664,79.9551,79.7582,79.9551,21951.0
2020-07-22 13:40:00,97.5,97.6,97.31,97.39,43931.0,79.9551,80.0371,79.7993,79.8649,43931.0
2020-07-22 13:45:00,97.4,97.44,97.2,97.21,23201.0,79.8731,79.9059,79.709,79.7172,23201.0
2020-07-22 13:50:00,97.24,97.4,97.15,97.33,26700.0,79.7418,79.8731,79.668,79.8157,26700.0
2020-07-22 13:55:00,97.33,97.44,97.1,97.14,63113.0,79.8157,79.9059,79.627,79.6598,63113.0
2020-07-22 14:00:00,97.14,97.44,97.04,97.44,42229.0,79.6598,79.9059,79.5778,79.9059,42229.0
2020-07-22 14:05:00,97.48,97.69,97.44,97.45,33317.0,79.9387,80.1109,79.9059,79.9141,33317.0
2020-07-22 14:10:00,97.44,97.44,96.98,96.98,38632.0,79.9059,79.9059,79.5286,79.5286,38632.0
2020-07-22 14:15:00,96.98,97.13,96.87,97.04,54818.0,79.5286,79.6516,79.4384,79.5778,54818.0
2020-07-22 14:20:00,97.0,97.04,96.7,96.77,33479.0,79.545,79.5778,79.299,79.3564,33479.0
2020-07-22 14:25:00,96.77,96.91,96.72,96.87,25766.0,79.3564,79.4712,79.3154,79.4384,25766.0
2020-07-22 14:30:00,96.88,97.14,96.79,97.03,37308.0,79.4466,79.6598,79.3728,79.5696,37308.0
2020-07-22 14:35:00,97.05,97.11,96.96,97.09,25068.0,79.586,79.6352,79.5122,79.6188,25068.0
2020-07-22 14:40:00,97.07,97.07,96.82,97.0,36599.0,79.6024,79.6024,79.3974,79.545,36599.0
2020-07-22 14:45:00,97.0,97.02,96.79,96.86,19696.0,79.545,79.5614,79.3728,79.4302,19696.0
2020-07-22 14:50:00,96.87,96.94,96.71,96.71,20544.0,79.4384,79.4958,79.3072,79.3072,20544.0
2020-07-22 14:55:00,96.73,96.92,96.72,96.84,40380.0,79.3236,79.4794,79.3154,79.4138,40380.0
2020-07-22 15:00:00,96.86,97.08,96.75,97.06,27558.0,79.4302,79.6106,79.34,79.5942,27558.0
2020-07-22 15:05:00,97.08,97.56,97.06,97.45,51410.0,79.6106,80.0043,79.5942,79.9141,51410.0
2020-07-22 15:10:00,97.45,97.55,97.33,97.55,44179.0,79.9141,79.9961,79.8157,79.9961,44179.0
2020-07-22 15:15:00,97.53,97.61,97.29,97.35,45626.0,79.9797,80.0453,79.7829,79.8321,45626.0
2020-07-22 15:20:00,97.37,97.66,97.37,97.53,35437.0,79.8485,80.0863,79.8485,79.9797,35437.0
2020-07-22 15:25:00,97.54,97.69,97.46,97.63,49619.0,79.9879,80.1109,79.9223,80.0617,49619.0
2020-07-22 15:30:00,97.63,97.78,97.51,97.59,47141.0,80.0617,80.1847,79.9633,80.0289,47141.0
2020-07-22 15:35:00,97.63,97.76,97.61,97.72,40885.0,80.0617,80.1683,80.0453,80.1355,40885.0
2020-07-22 15:40:00,97.7,97.78,97.52,97.56,59657.0,80.1191,80.1847,79.9715,80.0043,59657.0
2020-07-22 15:45:00,97.56,97.7,97.49,97.52,72822.0,80.0043,80.1191,79.9469,79.9715,72822.0
2020-07-22 15:50:00,97.51,97.57,97.1,97.12,113851.0,79.9633,80.0125,79.627,79.6434,113851.0
2020-07-22 15:55:00,97.11,97.46,97.0,97.32,253496.0,79.6352,79.9223,79.545,79.8075,253496.0
2020-07-23 09:30:00,97.12,97.32,96.42,96.73,49698.0,79.6434,79.8075,79.0694,79.3236,49698.0
2020-07-23 09:35:00,96.8,97.12,96.39,96.65,36738.0,79.381,79.6434,79.0448,79.258,36738.0
2020-07-23 09:40:00,96.65,97.5,96.6,97.45,37181.0,79.258,79.9551,79.217,79.9141,37181.0
2020-07-23 09:45:00,97.48,97.86,97.41,97.46,37133.0,79.9387,80.2503,79.8813,79.9223,37133.0
2020-07-23 09:50:00,97.49,97.7,97.21,97.21,19974.0,79.9469,80.1191,79.7172,79.7172,19974.0
2020-07-23 09:55:00,97.2,97.34,96.98,96.98,28738.0,79.709,79.8239,79.5286,79.5286,28738.0
2020-07-23 10:00:00,96.97,97.0,96.55,96.59,36258.0,79.5204,79.545,79.176,79.2088,36258.0
2020-07-23 10:05:00,96.59,96.77,96.32,96.48,32707.0,79.2088,79.3564,78.9874,79.1186,32707.0
2020-07-23 10:10:00,96.47,96.54,96.24,96.5,33699.0,79.1104,79.1678,78.9218,79.135,33699.0
2020-07-23 10:15:00,96.51,96.8,96.4,96.55,38326.0,79.1432,79.381,79.053,79.176,38326.0
2020-07-23 10:20:00,96.53,96.73,96.4,96.73,19684.0,79.1596,79.3236,79.053,79.3236,19684.0
2020-07-23 10:25:00,96.73,96.73,96.54,96.62,21498.0,79.3236,79.3236,79.1678,79.2334,21498.0
2020-07-23 10:30:00,96.59,97.05,96.56,97.0,16316.0,79.2088,79.586,79.1842,79.545,16316.0
2020-07-23 10:35:00,96.96,97.05,96.79,96.97,12173.0,79.5122,79.586,79.3728,79.5204,12173.0
2020-07-23 10:40:00,97.0,97.17,96.98,97.01,11950.0,79.545,79.6844,79.5286,79.5532,11950.0
2020-07-23 10:45:00,97.0,97.34,96.94,97.16,16411.0,79.545,79.8239,79.4958,79.6762,16411.0
2020-07-23 10:50:00,97.15,97.24,97.05,97.05,17980.0,79.668,79.7418,79.586,79.586,17980.0
2020-07-23 10:55:00,97.05,97.23,97.04,97.08,10669.0,79.586,79.7336,79.5778,79.6106,10669.0
2020-07-23 11:00:00,97.13,97.61,97.13,97.52,18764.0,79.6516,80.0453,79.6516,79.9715,18764.0
2020-07-23 11:05:00,97.51,97.93,97.4,97.93,41664.0,79.9633,80.3077,79.8731,80.3077,41664.0
2020-07-23 11:10:00,97.9,98.08,97.89,98.06,26795.0,80.2831,80.4307,80.2749,80.4143,26795.0
2020-07-23 11:15:00,98.12,98.15,97.88,98.07,23464.0,80.4635,80.4881,80.2667,80.4225,23464.0
2020-07-23 11:20:00,98.06,98.06,97.89,97.98,13259.0,80.4143,80.4143,80.2749,80.3487,13259.0
2020-07-23 11:25:00,98.05,98.2,98.04,98.1,18176.0,80.4061,80.5291,80.3979,80.4471,18176.0
2020-07-23 11:30:00,98.13,98.43,98.1,98.43,26888.0,80.4717,80.7177,80.4471,80.7177,26888.0
2020-07-23 11:35:00,98.41,98.43,98.3,98.37,22868.0,80.7013,80.7177,80.6111,80.6685,22868.0
2020-07-23 11:40:00,98.36,98.49,98.25,98.31,29322.0,80.6603,80.7669,80.5701,80.6193,29322.0
2020-07-23 11:45:00,98.31,98.42,98.28,98.42,12963.0,80.6193,80.7095,80.5947,80.7095,12963.0
2020-07-23 11:50:00,98.42,98.53,98.34,98.42,34498.0,80.7095,80.7997,80.6439,80.7095,34498.0
2020-07-23 11:55:00,98.43,98.5,98.36,98.4,14554.0,80.7177,80.7751,80.6603,80.6931,14554.0
2020-07-23 12:00:00,98.4,98.4,97.8,97.82,39069.0,80.6931,80.6931,80.2011,80.2175,39069.0
2020-07-23 12:05:00,97.78,97.81,97.46,97.48,23850.0,80.1847,80.2093,79.9223,79.9387,23850.0
2020-07-23 12:10:00,97.48,97.64,97.46,97.56,25054.0,79.9387,80.0699,79.9223,80.0043,25054.0
2020-07-23 12:15:00,97.55,97.72,97.52,97.61,26084.0,79.9961,80.1355,79.9715,80.0453,26084.0
2020-07-23 12:20:00,97.63,97.85,97.63,97.78,18572.0,80.0617,80.2421,80.0617,80.1847,18572.0
2020-07-23 12:25:00,97.8,97.89,97.69,97.74,12378.0,80.2011,80.2749,80.1109,80.1519,12378.0
2020-07-23 12:30:00,97.74,97.77,97.62,97.65,16658.0,80.1519,80.1765,80.0535,80.0781,16658.0
2020-07-23 12:35:00,97.63,97.68,97.48,97.62,23408.0,80.0617,80.1027,79.9387,80.0535,23408.0
2020-07-23 12:40:00,97.6,97.97,97.6,97.92,16276.0,80.0371,80.3405,80.0371,80.2995,16276.0
2020-07-23 12:45:00,97.95,98.03,97.89,97.95,24113.0,80.3241,80.3897,80.2749,80.3241,24113.0
2020-07-23 12:50:00,97.93,97.93,97.65,97.66,15202.0,80.3077,80.3077,80.0781,80.0863,15202.0
2020-07-23 12:55:00,97.69,97.72,97.53,97.53,10868.0,80.1109,80.1355,79.9797,79.9797,10868.0
2020-07-23 13:00:00,97.52,97.75,97.52,97.71,9804.0,79.9715,80.1601,79.9715,80.1273,9804.0
2020-07-23 13:05:00,97.7,97.71,97.56,97.58,11523.0,80.1191,80.1273,80.0043,80.0207,11523.0
2020-07-23 13:10:00,97.58,97.73,97.5,97.7,9926.0,80.0207,80.1437,79.9551,80.1191,9926.0
2020-07-23 13:15:00,97.73,97.75,97.6,97.65,11577.0,80.1437,80.1601,80.0371,80.0781,11577.0
2020-07-23 13:20:00,97.65,97.66,97.32,97.42,16487.0,80.0781,80.0863,79.8075,79.8895,16487.0
2020-07-23 13:25:00,97.42,97.48,97.38,97.48,13083.0,79.8895,79.9387,79.8567,79.9387,13083.0
2020-07-23 13:30:00,97.47,97.53,97.25,97.32,16850.0,79.9305,79.9797,79.75,79.8075,16850.0
2020-07-23 13:35:00,97.34,97.45,97.27,97.33,10820.0,79.8239,79.9141,79.7664,79.8157,10820.0
2020-07-23 13:40:00,97.27,97.34,96.95,97.03,12302.0,79.7664,79.8239,79.504,79.5696,12302.0
2020-07-23 13:45:00,97.05,97.19,96.95,96.95,13418.0,79.586,79.7008,79.504,79.504,13418.0
2020-07-23 13:50:00,96.95,96.97,96.83,96.89,18497.0,79.504,79.5204,79.4056,79.4548,18497.0
2020-07-23 13:55:00,96.87,97.12,96.81,97.12,15591.0,79.4384,79.6434,79.3892,79.6434,15591.0
2020-07-23 14:00:00,97.09,97.18,96.84,96.98,23354.0,79.6188,79.6926,79.4138,79.5286,23354.0
2020-07-23 14:05:00,96.98,97.07,96.79,96.84,26437.0,79.5286,79.6024,79.3728,79.4138,26437.0
2020-07-23 14:10:00,96.81,96.9,96.6,96.69,32061.0,79.3892,79.463,79.217,79.2908,32061.0
2020-07-23 14:15:00,96.69,96.69,96.45,96.56,99588.0,79.2908,79.2908,79.094,79.1842,99588.0
2020-07-23 14:20:00,96.54,96.85,96.49,96.82,20634.0,79.1678,79.422,79.1268,79.3974,20634.0
2020-07-23 14:25:00,96.82,96.9,96.75,96.81,12218.0,79.3974,79.463,79.34,79.3892,12218.0
2020-07-23 14:30:00,96.8,96.9,96.63,96.88,14862.0,79.381,79.463,79.2416,79.4466,14862.0
2020-07-23 14:35:00,96.86,96.86,96.5,96.5,18451.0,79.4302,79.4302,79.135,79.135,18451.0
2020-07-23 14:40:00,96.46,96.7,96.46,96.57,14629.0,79.1022,79.299,79.1022,79.1924,14629.0
2020-07-23 14:45:00,96.53,96.76,96.49,96.72,13607.0,79.1596,79.3482,79.1268,79.3154,13607.0
2020-07-23 14:50:00,96.73,96.97,96.72,96.83,25109.0,79.3236,79.5204,79.3154,79.4056,25109.0
2020-07-23 14:55:00,96.84,96.84,96.27,96.35,29580.0,79.4138,79.4138,78.9464,79.012,29580.0
2020-07-23 15:00:00,96.38,96.54,96.27,96.42,29139.0,79.0366,79.1678,78.9464,79.0694,29139.0
2020-07-23 15:05:00,96.45,96.52,96.28,96.47,39225.0,79.094,79.1514,78.9546,79.1104,39225.0
2020-07-23 15:10:00,96.46,96.77,96.46,96.69,25187.0,79.1022,79.3564,79.1022,79.2908,25187.0
2020-07-23 15:15:00,96.69,96.82,96.61,96.67,19275.0,79.2908,79.3974,79.2252,79.2744,19275.0
2020-07-23 15:20:00,96.66,96.82,96.59,96.59,23928.0,79.2662,79.3974,79.2088,79.2088,23928.0
2020-07-23 15:25:00,96.59,96.67,96.42,96.63,18377.0,79.2088,79.2744,79.0694,79.2416,18377.0
2020-07-23 15:30:00,96.63,96.68,96.17,96.58,33234.0,79.2416,79.2826,78.8644,79.2006,33234.0
2020-07-23 15:35:00,96.58,96.66,96.39,96.4,31689.0,79.2006,79.2662,79.0448,79.053,31689.0
2020-07-23 15:40:00,96.4,96.48,96.23,96.23,38076.0,79.053,79.1186,78.9136,78.9136,38076.0
2020-07-23 15:45:00,96.23,96.38,96.09,96.13,49366.0,78.9136,79.0366,78.7988,78.8316,49366.0
2020-07-23 15:50:00,96.13,96.24,96.0,96.14,65998.0,78.8316,78.9218,78.725,78.8398,65998.0
2020-07-23 15:55:00,96.15,96.22,95.98,96.09,241079.0,78.848,78.9054,78.7086,78.7988,241079.0
2020-07-24 09:30:00,95.82,96.38,95.55,95.89,46886.0,78.5774,79.0366,78.356,78.6348,46886.0
2020-07-24 09:35:00,95.9,96.31,95.8,95.86,25611.0,78.643,78.9792,78.561,78.6102,25611.0
2020-07-24 09:40:00,95.88,96.19,95.66,95.98,16461.0,78.6266,78.8808,78.4462,78.7086,16461.0
2020-07-24 09:45:00,95.88,96.28,95.88,96.15,12698.0,78.6266,78.9546,78.6266,78.848,12698.0
2020-07-24 09:50:00,96.12,96.4,96.1,96.15,22472.0,78.8234,79.053,78.807,78.848,22472.0
2020-07-24 09:55:00,96.18,96.42,96.18,96.32,24094.0,78.8726,79.0694,78.8726,78.9874,24094.0
2020-07-24 10:00:00,96.32,96.36,96.09,96.2,11680.0,78.9874,79.0202,78.7988,78.889,11680.0
2020-07-24 10:05:00,96.21,96.29,96.1,96.15,11629.0,78.8972,78.9628,78.807,78.848,11629.0
2020-07-24 10:10:00,96.1,96.24,96.04,96.14,10968.0,78.807,78.9218,78.7578,78.8398,10968.0
2020-07-24 10:15:00,96.11,96.2,96.0,96.0,10420.0,78.8152,78.889,78.725,78.725,10420.0
2020-07-24 10:20:00,95.97,96.11,95.9,96.03,17652.0,78.7004,78.8152,78.643,78.7496,17652.0
2020-07-24 10:25:00,96.03,96.13,96.0,96.07,11110.0,78.7496,78.8316,78.725,78.7824,11110.0
2020-07-24 10:30:00,96.06,96.09,95.83,95.9,43140.0,78.7742,78.7988,78.5856,78.643,43140.0
2020-07-24 10:35:00,95.9,96.02,95.85,95.98,32661.0,78.643,78.7414,78.602,78.7086,32661.0
2020-07-24 10:40:00,96.01,96.25,95.98,96.2,11143.0,78.7332,78.93,78.7086,78.889,11143.0
2020-07-24 10:45:00,96.21,96.57,96.21,96.35,40666.0,78.8972,79.1924,78.8972,79.012,40666.0
2020-07-24 10:50:00,96.33,96.49,96.3,96.49,9427.0,78.9956,79.1268,78.971,79.1268,9427.0
2020-07-24 10:55:00,96.46,96.72,96.43,96.65,13576.0,79.1022,79.3154,79.0776,79.258,13576.0
2020-07-24 11:00:00,96.64,96.74,96.56,96.59,10606.0,79.2498,79.3318,79.1842,79.2088,10606.0
2020-07-24 11:05:00,96.57,96.75,96.51,96.72,12929.0,79.1924,79.34,79.1432,79.3154,12929.0
2020-07-24 11:10:00,96.69,96.73,96.44,96.45,7806.0,79.2908,79.3236,79.0858,79.094,7806.0
2020-07-24 11:15:00,96.44,96.6,96.44,96.5,6393.0,79.0858,79.217,79.0858,79.135,6393.0
2020-07-24 11:20:00,96.51,96.81,96.45,96.78,17176.0,79.1432,79.3892,79.094,79.3646,17176.0
2020-07-24 11:25:00,96.82,96.93,96.79,96.84,10430.0,79.3974,79.4876,79.3728,79.4138,10430.0
2020-07-24 11:30:00,96.81,96.96,96.63,96.64,13573.0,79.3892,79.5122,79.2416,79.2498,13573.0
2020-07-24 11:35:00,96.61,96.77,96.55,96.62,7295.0,79.2252,79.3564,79.176,79.2334,7295.0
2020-07-24 11:40:00,96.63,96.73,96.57,96.73,9858.0,79.2416,79.3236,79.1924,79.3236,9858.0
2020-07-24 11:45:00,96.78,96.82,96.67,96.76,13718.0,79.3646,79.3974,79.2744,79.3482,13718.0
2020-07-24 11:50:00,96.8,96.89,96.76,96.79,10707.0,79.381,79.4548,79.3482,79.3728,10707.0
2020-07-24 11:55:00,96.77,96.87,96.69,96.81,7898.0,79.3564,79.4384,79.2908,79.3892,7898.0
2020-07-24 12:00:00,96.86,97.12,96.86,97.1,32596.0,79.4302,79.6434,79.4302,79.627,32596.0
2020-07-24 12:05:00,97.11,97.2,97.02,97.16,31530.0,79.6352,79.709,79.5614,79.6762,31530.0
2020-07-24 12:10:00,97.16,97.37,97.13,97.25,28649.0,79.6762,79.8485,79.6516,79.75,28649.0
2020-07-24 12:15:00,97.24,97.5,97.21,97.46,28985.0,79.7418,79.9551,79.7172,79.9223,28985.0
2020-07-24 12:20:00,97.45,97.63,97.43,97.43,29343.0,79.9141,80.0617,79.8977,79.8977,29343.0
2020-07-24 12:25:00,97.43,97.57,97.34,97.36,12413.0,79.8977,80.0125,79.8239,79.8403,12413.0
2020-07-24 12:30:00,97.34,97.55,97.29,97.55,8665.0,79.8239,79.9961,79.7829,79.9961,8665.0
2020-07-24 12:35:00,97.54,97.63,97.53,97.56,20892.0,79.9879,80.0617,79.9797,80.0043,20892.0
2020-07-24 12:40:00,97.56,97.56,97.4,97.48,16266.0,80.0043,80.0043,79.8731,79.9387,16266.0
2020-07-24 12:45:00,97.5,97.58,97.33,97.43,11407.0,79.9551,80.0207,79.8157,79.8977,11407.0
2020-07-24 12:50:00,97.41,97.61,97.37,97.51,15018.0,79.8813,80.0453,79.8485,79.9633,15018.0
2020-07-24 12:55:00,97.5,97.55,97.39,97.49,16031.0,79.9551,79.9961,79.8649,79.9469,16031.0
2020-07-24 13:00:00,97.52,97.75,97.52,97.55,6703.0,79.9715,80.1601,79.9715,79.9961,6703.0
2020-07-24 13:05:00,97.56,97.63,97.27,97.35,8779.0,80.0043,80.0617,79.7664,79.8321,8779.0
2020-07-24 13:10:00,97.37,97.38,96.99,96.99,14151.0,79.8485,79.8567,79.5368,79.5368,14151.0
2020-07-24 13:15:00,97.0,97.22,96.98,97.13,12701.0,79.545,79.7254,79.5286,79.6516,12701.0
2020-07-24 13:20:00,97.15,97.24,97.06,97.16,6131.0,79.668,79.7418,79.5942,79.6762,6131.0
2020-07-24 13:25:00,97.15,97.37,97.15,97.32,9465.0,79.668,79.8485,79.668,79.8075,9465.0
2020-07-24 13:30:00,97.3,97.36,97.13,97.15,7515.0,79.7911,79.8403,79.6516,79.668,7515.0
2020-07-24 13:35:00,97.15,97.29,97.12,97.22,9738.0,79.668,79.7829,79.6434,79.7254,9738.0
2020-07-24 13:40:00,97.27,97.33,97.24,97.3,7530.0,79.7664,79.8157,79.7418,79.7911,7530.0
2020-07-24 13:45:00,97.3,97.46,97.28,97.39,20185.0,79.7911,79.9223,79.7746,79.8649,20185.0
2020-07-24 13:50:00,97.39,97.46,97.32,97.41,5560.0,79.8649,79.9223,79.8075,79.8813,5560.0
2020-07-24 13:55:00,97.4,97.41,97.18,97.18,8254.0,79.8731,79.8813,79.6926,79.6926,8254.0
2020-07-24 14:00:00,97.18,97.37,97.18,97.35,7792.0,79.6926,79.8485,79.6926,79.8321,7792.0
2020-07-24 14:05:00,97.33,97.4,97.26,97.38,7620.0,79.8157,79.8731,79.7582,79.8567,7620.0
2020-07-24 14:10:00,97.39,97.42,97.3,97.33,9510.0,79.8649,79.8895,79.7911,79.8157,9510.0
2020-07-24 14:15:00,97.35,97.46,97.3,97.41,6007.0,79.8321,79.9223,79.7911,79.8813,6007.0
2020-07-24 14:20:00,97.4,97.52,97.38,97.48,7736.0,79.8731,79.9715,79.8567,79.9387,7736.0
2020-07-24 14:25:00,97.47,97.62,97.43,97.62,9863.0,79.9305,80.0535,79.8977,80.0535,9863.0
2020-07-24 14:30:00,97.61,97.63,97.41,97.41,9626.0,80.0453,80.0617,79.8813,79.8813,9626.0
2020-07-24 14:35:00,97.43,97.51,97.34,97.51,6185.0,79.8977,79.9633,79.8239,79.9633,6185.0
2020-07-24 14:40:00,97.52,97.52,97.37,97.37,9064.0,79.9715,79.9715,79.8485,79.8485,9064.0
2020-07-24 14:45:00,97.38,97.42,97.31,97.31,6737.0,79.8567,79.8895,79.7993,79.7993,6737.0
2020-07-24 14:50:00,97.31,97.35,97.13,97.14,9667.0,79.7993,79.8321,79.6516,79.6598,9667.0
2020-07-24 14:55:00,97.15,97.31,97.11,97.3,11754.0,79.668,79.7993,79.6352,79.7911,11754.0
2020-07-24 15:00:00,97.28,97.36,97.21,97.35,14479.0,79.7746,79.8403,79.7172,79.8321,14479.0
2020-07-24 15:05:00,97.34,97.5,97.32,97.44,32514.0,79.8239,79.9551,79.8075,79.9059,32514.0
2020-07-24 15:10:00,97.46,97.46,97.23,97.32,11190.0,79.9223,79.9223,79.7336,79.8075,11190.0
2020-07-24 15:15:00,97.31,97.31,97.0,97.03,15208.0,79.7993,79.7993,79.545,79.5696,15208.0
2020-07-24 15:20:00,97.03,97.18,97.03,97.07,12868.0,79.5696,79.6926,79.5696,79.6024,12868.0
2020-07-24 15:25:00,97.06,97.2,96.99,97.05,14002.0,79.5942,79.709,79.5368,79.586,14002.0
2020-07-24 15:30:00,97.0,97.08,96.89,96.92,14584.0,79.545,79.6106,79.4548,79.4794,14584.0
2020-07-24 15:35:00,96.96,97.25,96.92,97.22,42520.0,79.5122,79.75,79.4794,79.7254,42520.0
2020-07-24 15:40:00,97.22,97.31,97.01,97.01,39026.0,79.7254,79.7993,79.5532,79.5532,39026.0
2020-07-24 15:45:00,97.02,97.09,96.98,97.04,55699.0,79.5614,79.6188,79.5286,79.5778,55699.0
2020-07-24 15:50:00,97.03,97.29,97.01,97.21,66927.0,79.5696,79.7829,79.5532,79.7172,66927.0
2020-07-24 15:55:00,97.22,97.22,96.91,97.01,116507.0,79.7254,79.7254,79.4712,79.5532,116507.0
2020-07-27 09:30:00,96.87,97.2,96.34,96.67,52506.0,79.4384,79.709,79.0038,79.2744,52506.0
2020-07-27 09:35:00,96.6,97.25,96.6,97.21,30163.0,79.217,79.75,79.217,79.7172,30163.0
2020-07-27 09:40:00,97.22,97.51,97.22,97.48,13351.0,79.7254,79.9633,79.7254,79.9387,13351.0
2020-07-27 09:45:00,97.48,97.76,97.42,97.64,31864.0,79.9387,80.1683,79.8895,80.0699,31864.0
2020-07-27 09:50:00,97.64,98.03,97.62,97.95,35432.0,80.0699,80.3897,80.0535,80.3241,35432.0
2020-07-27 09:55:00,97.94,98.06,97.9,97.97,33896.0,80.3159,80.4143,80.2831,80.3405,33896.0
2020-07-27 10:00:00,97.96,98.07,97.67,97.91,52831.0,80.3323,80.4225,80.0945,80.2913,52831.0
2020-07-27 10:05:00,97.9,97.98,97.82,97.88,20023.0,80.2831,80.3487,80.2175,80.2667,20023.0
2020-07-27 10:10:00,97.9,98.02,97.81,97.91,20659.0,80.2831,80.3815,80.2093,80.2913,20659.0
2020-07-27 10:15:00,97.91,98.31,97.83,98.09,21251.0,80.2913,80.6193,80.2257,80.4389,21251.0
2020-07-27 10:20:00,98.05,98.11,97.65,97.67,26374.0,80.4061,80.4553,80.0781,80.0945,26374.0
2020-07-27 10:25:00,97.68,97.81,97.66,97.8,14194.0,80.1027,80.2093,80.0863,80.2011,14194.0
2020-07-27 10:30:00,97.79,97.86,97.7,97.71,20943.0,80.1929,80.2503,80.1191,80.1273,20943.0
2020-07-27 10:35:00,97.67,97.93,97.58,97.9,19347.0,80.0945,80.3077,80.0207,80.2831,19347.0
2020-07-27 10:40:00,97.91,97.99,97.85,97.9,17941.0,80.2913,80.3569,80.2421,80.2831,17941.0
2020-07-27 10:45:00,97.89,98.0,97.87,97.98,9729.0,80.2749,80.3651,80.2585,80.3487,9729.0
2020-07-27 10:50:00,97.94,98.0,97.85,98.0,13453.0,80.3159,80.3651,80.2421,80.3651,13453.0
2020-07-27 10:55:00,98.0,98.1,97.84,97.89,14795.0,80.3651,80.4471,80.2339,80.2749,14795.0
2020-07-27 11:00:00,97.88,98.13,97.85,98.12,14852.0,80.2667,80.4717,80.2421,80.4635,14852.0
2020-07-27 11:05:00,98.11,98.15,98.01,98.03,8510.0,80.4553,80.4881,80.3733,80.3897,8510.0
2020-07-27 11:10:00,98.0,98.01,97.47,97.48,33583.0,80.3651,80.3733,79.9305,79.9387,33583.0
2020-07-27 11:15:00,97.45,97.57,97.35,97.48,24867.0,79.9141,80.0125,79.8321,79.9387,24867.0
2020-07-27 11:20:00,97.43,97.51,97.22,97.29,27494.0,79.8977,79.9633,79.7254,79.7829,27494.0
2020-07-27 11:25:00,97.29,97.48,97.18,97.19,18362.0,79.7829,79.9387,79.6926,79.7008,18362.0
2020-07-27 11:30:00,97.16,97.25,97.08,97.21,15649.0,79.6762,79.75,79.6106,79.7172,15649.0
2020-07-27 11:35:00,97.18,97.18,96.98,97.14,10404.0,79.6926,79.6926,79.5286,79.6598,10404.0
2020-07-27 11:40:00,97.11,97.32,97.1,97.27,9078.0,79.6352,79.8075,79.627,79.7664,9078.0
2020-07-27 11:45:00,97.27,97.56,97.27,97.5,10032.0,79.7664,80.0043,79.7664,79.9551,10032.0
2020-07-27 11:50:00,97.47,97.55,97.44,97.5,24236.0,79.9305,79.9961,79.9059,79.9551,24236.0
2020-07-27 11:55:00,97.5,97.57,97.3,97.36,17645.0,79.9551,80.0125,79.7911,79.8403,17645.0
2020-07-27 12:00:00,97.36,97.45,97.25,97.36,23169.0,79.8403,79.9141,79.75,79.8403,23169.0
2020-07-27 12:05:00,97.31,97.42,97.28,97.35,10494.0,79.7993,79.8895,79.7746,79.8321,10494.0
2020-07-27 12:10:00,97.38,97.38,97.21,97.21,6898.0,79.8567,79.8567,79.7172,79.7172,6898.0
2020-07-27 12:15:00,97.24,97.29,97.14,97.15,8079.0,79.7418,79.7829,79.6598,79.668,8079.0
2020-07-27 12:20:00,97.15,97.28,97.13,97.17,12071.0,79.668,79.7746,79.6516,79.6844,12071.0
2020-07-27 12:25:00,97.13,97.27,97.13,97.21,8915.0,79.6516,79.7664,79.6516,79.7172,8915.0
2020-07-27 12:30:00,97.21,97.28,97.15,97.24,9161.0,79.7172,79.7746,79.668,79.7418,9161.0
2020-07-27 12:35:00,97.23,97.36,97.22,97.36,11678.0,79.7336,79.8403,79.7254,79.8403,11678.0
2020-07-27 12:40:00,97.38,97.45,97.36,97.38,6943.0,79.8567,79.9141,79.8403,79.8567,6943.0
2020-07-27 12:45:00,97.35,97.36,97.14,97.26,12775.0,79.8321,79.8403,79.6598,79.7582,12775.0
2020-07-27 12:50:00,97.24,97.24,96.89,96.94,14903.0,79.7418,79.7418,79.4548,79.4958,14903.0
2020-07-27 12:55:00,96.93,97.15,96.93,97.03,10404.0,79.4876,79.668,79.4876,79.5696,10404.0
2020-07-27 13:00:00,97.05,97.41,97.04,97.39,40016.0,79.586,79.8813,79.5778,79.8649,40016.0
2020-07-27 13:05:00,97.37,97.43,97.34,97.39,24155.0,79.8485,79.8977,79.8239,79.8649,24155.0
2020-07-27 13:10:00,97.39,97.5,97.31,97.49,29063.0,79.8649,79.9551,79.7993,79.9469,29063.0
2020-07-27 13:15:00,97.5,97.66,97.5,97.65,14866.0,79.9551,80.0863,79.9551,80.0781,14866.0
2020-07-27 13:20:00,97.66,97.8,97.6,97.75,15587.0,80.0863,80.2011,80.0371,80.1601,15587.0
2020-07-27 13:25:00,97.76,97.83,97.71,97.8,7253.0,80.1683,80.2257,80.1273,80.2011,7253.0
2020-07-27 13:30:00,97.8,97.83,97.76,97.81,7961.0,80.2011,80.2257,80.1683,80.2093,7961.0
2020-07-27 13:35:00,97.82,97.89,97.8,97.87,9308.0,80.2175,80.2749,80.2011,80.2585,9308.0
2020-07-27 13:40:00,97.91,98.02,97.89,98.0,17956.0,80.2913,80.3815,80.2749,80.3651,17956.0
2020-07-27 13:45:00,98.01,98.01,97.88,97.9,14096.0,80.3733,80.3733,80.2667,80.2831,14096.0
2020-07-27 13:50:00,97.91,97.94,97.84,97.85,10749.0,80.2913,80.3159,80.2339,80.2421,10749.0
2020-07-27 13:55:00,97.81,97.81,97.58,97.63,13226.0,80.2093,80.2093,80.0207,80.0617,13226.0
2020-07-27 14:00:00,97.64,97.71,97.61,97.7,10111.0,80.0699,80.1273,80.0453,80.1191,10111.0
2020-07-27 14:05:00,97.68,97.75,97.68,97.72,8484.0,80.1027,80.1601,80.1027,80.1355,8484.0
2020-07-27 14:10:00,97.7,97.76,97.68,97.72,8228.0,80.1191,80.1683,80.1027,80.1355,8228.0
2020-07-27 14:15:00,97.72,97.74,97.51,97.53,10407.0,80.1355,80.1519,79.9633,79.9797,10407.0
2020-07-27 14:20:00,97.55,97.63,97.53,97.54,11616.0,79.9961,80.0617,79.9797,79.9879,11616.0
2020-07-27 14:25:00,97.56,97.59,97.5,97.53,22130.0,80.0043,80.0289,79.9551,79.9797,22130.0
2020-07-27 14:30:00,97.53,97.54,97.4,97.42,10333.0,79.9797,79.9879,79.8731,79.8895,10333.0
2020-07-27 14:35:00,97.44,97.48,97.37,97.46,10879.0,79.9059,79.9387,79.8485,79.9223,10879.0
2020-07-27 14:40:00,97.45,97.6,97.42,97.55,9951.0,79.9141,80.0371,79.8895,79.9961,9951.0
2020-07-27 14:45:00,97.55,97.55,97.35,97.36,7826.0,79.9961,79.9961,79.8321,79.8403,7826.0
2020-07-27 14:50:00,97.36,97.38,97.2,97.26,14146.0,79.8403,79.8567,79.709,79.7582,14146.0
2020-07-27 14:55:00,97.27,97.36,97.2,97.33,12375.0,79.7664,79.8403,79.709,79.8157,12375.0
2020-07-27 15:00:00,97.34,97.46,97.29,97.38,13691.0,79.8239,79.9223,79.7829,79.8567,13691.0
2020-07-27 15:05:00,97.39,97.6,97.33,97.58,9833.0,79.8649,80.0371,79.8157,80.0207,9833.0
2020-07-27 15:10:00,97.56,97.8,97.55,97.77,16557.0,80.0043,80.2011,79.9961,80.1765,16557.0
2020-07-27 15:15:00,97.76,97.82,97.73,97.79,11862.0,80.1683,80.2175,80.1437,80.1929,11862.0
2020-07-27 15:20:00,97.82,97.83,97.71,97.73,10222.0,80.2175,80.2257,80.1273,80.1437,10222.0
2020-07-27 15:25:00,97.73,97.82,97.71,97.78,23611.0,80.1437,80.2175,80.1273,80.1847,23611.0
2020-07-27 15:30:00,97.78,97.97,97.73,97.73,24957.0,80.1847,80.3405,80.1437,80.1437,24957.0
2020-07-27 15:35:00,97.73,97.92,97.72,97.84,41152.0,80.1437,80.2995,80.1355,80.2339,41152.0
2020-07-27 15:40:00,97.84,97.92,97.72,97.84,18219.0,80.2339,80.2995,80.1355,80.2339,18219.0
2020-07-27 15:45:00,97.83,97.89,97.68,97.79,42671.0,80.2257,80.2749,80.1027,80.1929,42671.0
2020-07-27 15:50:00,97.77,98.0,97.71,97.88,52912.0,80.1765,80.3651,80.1273,80.2667,52912.0
2020-07-27 15:55:00,97.88,97.97,97.82,97.93,78545.0,80.2667,80.3405,80.2175,80.3077,78545.0
2020-07-28 09:30:00,97.84,98.8,97.84,98.36,74855.0,80.2339,81.0211,80.2339,80.6603,74855.0
2020-07-28 09:35:00,98.41,98.57,98.03,98.04,16291.0,80.7013,80.8325,80.3897,80.3979,16291.0
2020-07-28 09:40:00,98.06,98.11,97.87,97.94,13591.0,80.4143,80.4553,80.2585,80.3159,13591.0
2020-07-28 09:45:00,97.97,98.05,97.88,97.88,10599.0,80.3405,80.4061,80.2667,80.2667,10599.0
2020-07-28 09:50:00,97.87,97.87,97.21,97.25,20569.0,80.2585,80.2585,79.7172,79.75,20569.0
2020-07-28 09:55:00,97.27,97.55,97.27,97.46,8090.0,79.7664,79.9961,79.7664,79.9223,8090.0
2020-07-28 10:00:00,97.46,97.84,97.46,97.51,13752.0,79.9223,80.2339,79.9223,79.9633,13752.0
2020-07-28 10:05:00,97.54,97.82,97.47,97.79,9638.0,79.9879,80.2175,79.9305,80.1929,9638.0
2020-07-28 10:10:00,97.83,97.89,97.67,97.81,9962.0,80.2257,80.2749,80.0945,80.2093,9962.0
2020-07-28 10:15:00,97.83,98.09,97.83,97.95,8563.0,80.2257,80.4389,80.2257,80.3241,8563.0
2020-07-28 10:20:00,97.95,98.1,97.91,98.05,5776.0,80.3241,80.4471,80.2913,80.4061,5776.0
2020-07-28 10:25:00,98.04,98.21,98.01,98.13,15458.0,80.3979,80.5373,80.3733,80.4717,15458.0
2020-07-28 10:30:00,98.17,98.29,98.0,98.03,10482.0,80.5045,80.6029,80.3651,80.3897,10482.0
2020-07-28 10:35:00,98.03,98.07,97.89,98.06,13607.0,80.3897,80.4225,80.2749,80.4143,13607.0
2020-07-28 10:40:00,98.0,98.0,97.64,97.68,16004.0,80.3651,80.3651,80.0699,80.1027,16004.0
2020-07-28 10:45:00,97.72,97.85,97.69,97.78,6362.0,80.1355,80.2421,80.1109,80.1847,6362.0
2020-07-28 10:50:00,97.82,97.84,97.72,97.79,4300.0,80.2175,80.2339,80.1355,80.1929,4300.0
2020-07-28 10:55:00,97.79,98.14,97.79,98.03,19125.0,80.1929,80.4799,80.1929,80.3897,19125.0
2020-07-28 11:00:00,98.05,98.07,97.89,97.95,7459.0,80.4061,80.4225,80.2749,80.3241,7459.0
2020-07-28 11:05:00,97.93,97.95,97.79,97.88,8870.0,80.3077,80.3241,80.1929,80.2667,8870.0
2020-07-28 11:10:00,97.88,98.19,97.8,98.12,10288.0,80.2667,80.5209,80.2011,80.4635,10288.0
2020-07-28 11:15:00,98.11,98.14,98.05,98.09,3452.0,80.4553,80.4799,80.4061,80.4389,3452.0
2020-07-28 11:20:00,98.09,98.09,97.94,97.96,4341.0,80.4389,80.4389,80.3159,80.3323,4341.0
2020-07-28 11:25:00,97.95,98.15,97.94,98.13,7293.0,80.3241,80.4881,80.3159,80.4717,7293.0
2020-07-28 11:30:00,98.12,98.23,98.12,98.22,4108.0,80.4635,80.5537,80.4635,80.5455,4108.0
2020-07-28 11:35:00,98.24,98.41,98.23,98.38,8209.0,80.5619,80.7013,80.5537,80.6767,8209.0
2020-07-28 11:40:00,98.38,98.68,98.36,98.63,24926.0,80.6767,80.9227,80.6603,80.8817,24926.0
2020-07-28 11:45:00,98.65,98.7,98.55,98.63,22519.0,80.8981,80.9391,80.8161,80.8817,22519.0
2020-07-28 11:50:00,98.61,98.64,98.5,98.54,15423.0,80.8653,80.8899,80.7751,80.8079,15423.0
2020-07-28 11:55:00,98.57,98.62,98.51,98.53,11587.0,80.8325,80.8735,80.7833,80.7997,11587.0
2020-07-28 12:00:00,98.53,98.53,98.35,98.5,13967.0,80.7997,80.7997,80.6521,80.7751,13967.0
2020-07-28 12:05:00,98.49,98.53,98.27,98.33,8977.0,80.7669,80.7997,80.5865,80.6357,8977.0
2020-07-28 12:10:00,98.3,98.3,98.14,98.28,4568.0,80.6111,80.6111,80.4799,80.5947,4568.0
2020-07-28 12:15:00,98.27,98.42,98.17,98.17,11980.0,80.5865,80.7095,80.5045,80.5045,11980.0
2020-07-28 12:20:00,98.17,98.29,98.17,98.2,4937.0,80.5045,80.6029,80.5045,80.5291,4937.0
2020-07-28 12:25:00,98.18,98.19,98.07,98.17,7707.0,80.5127,80.5209,80.4225,80.5045,7707.0
2020-07-28 12:30:00,98.16,98.19,98.08,98.14,8152.0,80.4963,80.5209,80.4307,80.4799,8152.0
2020-07-28 12:35:00,98.15,98.17,98.13,98.16,5033.0,80.4881,80.5045,80.4717,80.4963,5033.0
2020-07-28 12:40:00,98.13,98.13,98.03,98.1,3366.0,80.4717,80.4717,80.3897,80.4471,3366.0
2020-07-28 12:45:00,98.12,98.16,98.11,98.13,4200.0,80.4635,80.4963,80.4553,80.4717,4200.0
2020-07-28 12:50:00,98.11,98.24,98.09,98.24,10334.0,80.4553,80.5619,80.4389,80.5619,10334.0
2020-07-28 12:55:00,98.26,98.4,98.25,98.32,6304.0,80.5783,80.6931,80.5701,80.6275,6304.0
2020-07-28 13:00:00,98.32,98.37,98.14,98.24,11863.0,80.6275,80.6685,80.4799,80.5619,11863.0
2020-07-28 13:05:00,98.24,98.26,98.19,98.23,4905.0,80.5619,80.5783,80.5209,80.5537,4905.0
2020-07-28 13:10:00,98.2,98.2,98.0,98.04,9031.0,80.5291,80.5291,80.3651,80.3979,9031.0
2020-07-28 13:15:00,97.98,98.27,97.97,98.24,6563.0,80.3487,80.5865,80.3405,80.5619,6563.0
2020-07-28 13:20:00,98.24,98.36,98.24,98.33,5914.0,80.5619,80.6603,80.5619,80.6357,5914.0
2020-07-28 13:25:00,98.34,98.48,98.29,98.48,7066.0,80.6439,80.7587,80.6029,80.7587,7066.0
2020-07-28 13:30:00,98.48,98.5,98.38,98.4,8128.0,80.7587,80.7751,80.6767,80.6931,8128.0
2020-07-28 13:35:00,98.43,98.47,98.39,98.47,9062.0,80.7177,80.7505,80.6849,80.7505,9062.0
2020-07-28 13:40:00,98.45,98.62,98.44,98.5,11719.0,80.7341,80.8735,80.7259,80.7751,11719.0
2020-07-28 13:45:00,98.45,98.46,98.4,98.46,8110.0,80.7341,80.7423,80.6931,80.7423,8110.0
2020-07-28 13:50:00,98.47,98.5,98.39,98.42,7614.0,80.7505,80.7751,80.6849,80.7095,7614.0
2020-07-28 13:55:00,98.38,98.47,98.38,98.43,7037.0,80.6767,80.7505,80.6767,80.7177,7037.0
2020-07-28 14:00:00,98.41,98.45,98.36,98.37,5567.0,80.7013,80.7341,80.6603,80.6685,5567.0
2020-07-28 14:05:00,98.35,98.45,98.35,98.37,7901.0,80.6521,80.7341,80.6521,80.6685,7901.0
2020-07-28 14:10:00,98.36,98.43,98.28,98.28,6009.0,80.6603,80.7177,80.5947,80.5947,6009.0
2020-07-28 14:15:00,98.27,98.28,98.21,98.26,6565.0,80.5865,80.5947,80.5373,80.5783,6565.0
2020-07-28 14:20:00,98.26,98.33,98.26,98.28,5475.0,80.5783,80.6357,80.5783,80.5947,5475.0
2020-07-28 14:25:00,98.28,98.29,98.24,98.28,4214.0,80.5947,80.6029,80.5619,80.5947,4214.0
2020-07-28 14:30:00,98.3,98.33,98.22,98.29,6693.0,80.6111,80.6357,80.5455,80.6029,6693.0
2020-07-28 14:35:00,98.29,98.3,98.13,98.25,7328.0,80.6029,80.6111,80.4717,80.5701,7328.0
2020-07-28 14:40:00,98.24,98.24,98.12,98.15,5274.0,80.5619,80.5619,80.4635,80.4881,5274.0
2020-07-28 14:45:00,98.17,98.25,98.07,98.09,7786.0,80.5045,80.5701,80.4225,80.4389,7786.0
2020-07-28 14:50:00,98.03,98.08,97.97,98.07,8113.0,80.3897,80.4307,80.3405,80.4225,8113.0
2020-07-28 14:55:00,98.05,98.17,98.04,98.1,5867.0,80.4061,80.5045,80.3979,80.4471,5867.0
2020-07-28 15:00:00,98.07,98.11,97.87,97.92,7267.0,80.4225,80.4553,80.2585,80.2995,7267.0
2020-07-28 15:05:00,97.91,97.94,97.86,97.86,10754.0,80.2913,80.3159,80.2503,80.2503,10754.0
2020-07-28 15:10:00,97.87,97.92,97.79,97.81,8687.0,80.2585,80.2995,80.1929,80.2093,8687.0
2020-07-28 15:15:00,97.8,97.93,97.76,97.93,9945.0,80.2011,80.3077,80.1683,80.3077,9945.0
2020-07-28 15:20:00,97.91,97.94,97.86,97.87,8730.0,80.2913,80.3159,80.2503,80.2585,8730.0
2020-07-28 15:25:00,97.88,97.89,97.74,97.75,9608.0,80.2667,80.2749,80.1519,80.1601,9608.0
2020-07-28 15:30:00,97.76,97.94,97.64,97.68,18954.0,80.1683,80.3159,80.0699,80.1027,18954.0
2020-07-28 15:35:00,97.65,97.8,97.65,97.72,17695.0,80.0781,80.2011,80.0781,80.1355,17695.0
2020-07-28 15:40:00,97.73,97.76,97.49,97.5,22749.0,80.1437,80.1683,79.9469,79.9551,22749.0
2020-07-28 15:45:00,97.49,97.63,97.35,97.37,34733.0,79.9469,80.0617,79.8321,79.8485,34733.0
2020-07-28 15:50:00,97.36,97.38,97.17,97.33,58567.0,79.8403,79.8567,79.6844,79.8157,58567.0
2020-07-28 15:55:00,97.31,97.31,97.06,97.19,103283.0,79.7993,79.7993,79.5942,79.7008,103283.0
2020-07-29 09:30:00,97.61,98.03,97.3,98.0,34505.0,80.0453,80.3897,79.7911,80.3651,34505.0
2020-07-29 09:35:00,97.91,98.06,97.74,98.04,16765.0,80.2913,80.4143,80.1519,80.3979,16765.0
2020-07-29 09:40:00,97.92,98.0,97.77,97.78,5400.0,80.2995,80.3651,80.1765,80.1847,5400.0
2020-07-29 09:45:00,97.83,97.84,97.59,97.63,9659.0,80.2257,80.2339,80.0289,80.0617,9659.0
2020-07-29 09:50:00,97.63,97.63,97.26,97.46,11316.0,80.0617,80.0617,79.7582,79.9223,11316.0
2020-07-29 09:55:00,97.58,98.01,97.58,97.91,9677.0,80.0207,80.3733,80.0207,80.2913,9677.0
2020-07-29 10:00:00,97.99,98.16,97.87,98.05,17384.0,80.3569,80.4963,80.2585,80.4061,17384.0
2020-07-29 10:05:00,98.03,98.13,97.98,98.07,13409.0,80.3897,80.4717,80.3487,80.4225,13409.0
2020-07-29 10:10:00,98.07,98.39,98.01,98.29,7645.0,80.4225,80.6849,80.3733,80.6029,7645.0
2020-07-29 10:15:00,98.29,98.46,98.28,98.34,9187.0,80.6029,80.7423,80.5947,80.6439,9187.0
2020-07-29 10:20:00,98.39,98.42,98.3,98.4,5712.0,80.6849,80.7095,80.6111,80.6931,5712.0
2020-07-29 10:25:00,98.45,98.48,98.23,98.37,10086.0,80.7341,80.7587,80.5537,80.6685,10086.0
2020-07-29 10:30:00,98.36,98.4,98.27,98.32,9966.0,80.6603,80.6931,80.5865,80.6275,9966.0
2020-07-29 10:35:00,98.3,98.47,98.29,98.4,9785.0,80.6111,80.7505,80.6029,80.6931,9785.0
2020-07-29 10:40:00,98.4,98.53,98.4,98.46,11216.0,80.6931,80.7997,80.6931,80.7423,11216.0
2020-07-29 10:45:00,98.45,98.5,98.35,98.5,4414.0,80.7341,80.7751,80.6521,80.7751,4414.0
2020-07-29 10:50:00,98.5,98.68,98.48,98.6,11476.0,80.7751,80.9227,80.7587,80.8571,11476.0
2020-07-29 10:55:00,98.61,98.62,98.51,98.58,4181.0,80.8653,80.8735,80.7833,80.8407,4181.0
2020-07-29 11:00:00,98.6,98.6,98.39,98.39,8404.0,80.8571,80.8571,80.6849,80.6849,8404.0
2020-07-29 11:05:00,98.39,98.67,98.38,98.6,10673.0,80.6849,80.9145,80.6767,80.8571,10673.0
2020-07-29 11:10:00,98.6,98.85,98.57,98.8,11927.0,80.8571,81.0621,80.8325,81.0211,11927.0
2020-07-29 11:15:00,98.85,98.87,98.58,98.64,11612.0,81.0621,81.0785,80.8407,80.8899,11612.0
2020-07-29 11:20:00,98.64,98.66,98.27,98.35,14039.0,80.8899,80.9063,80.5865,80.6521,14039.0
2020-07-29 11:25:00,98.36,98.53,98.35,98.51,4265.0,80.6603,80.7997,80.6521,80.7833,4265.0
2020-07-29 11:30:00,98.51,98.51,98.44,98.48,5832.0,80.7833,80.7833,80.7259,80.7587,5832.0
2020-07-29 11:35:00,98.48,98.48,98.28,98.3,6457.0,80.7587,80.7587,80.5947,80.6111,6457.0
2020-07-29 11:40:00,98.32,98.51,98.32,98.42,11149.0,80.6275,80.7833,80.6275,80.7095,11149.0
2020-07-29 11:45:00,98.43,98.48,98.41,98.47,8270.0,80.7177,80.7587,80.7013,80.7505,8270.0
2020-07-29 11:50:00,98.45,98.59,98.44,98.54,5677.0,80.7341,80.8489,80.7259,80.8079,5677.0
2020-07-29 11:55:00,98.52,98.55,98.48,98.48,2761.0,80.7915,80.8161,80.7587,80.7587,2761.0
2020-07-29 12:00:00,98.44,98.49,98.33,98.34,5576.0,80.7259,80.7669,80.6357,80.6439,5576.0
2020-07-29 12:05:00,98.34,98.5,98.34,98.45,5156.0,80.6439,80.7751,80.6439,80.7341,5156.0
2020-07-29 12:10:00,98.43,98.54,98.39,98.5,15081.0,80.7177,80.8079,80.6849,80.7751,15081.0
2020-07-29 12:15:00,98.5,98.5,98.31,98.4,11883.0,80.7751,80.7751,80.6193,80.6931,11883.0
2020-07-29 12:20:00,98.41,98.55,98.41,98.53,3169.0,80.7013,80.8161,80.7013,80.7997,3169.0
2020-07-29 12:25:00,98.53,98.63,98.53,98.62,6108.0,80.7997,80.8817,80.7997,80.8735,6108.0
2020-07-29 12:30:00,98.61,98.71,98.58,98.68,7173.0,80.8653,80.9473,80.8407,80.9227,7173.0
2020-07-29 12:35:00,98.66,98.76,98.66,98.71,5199.0,80.9063,80.9883,80.9063,80.9473,5199.0
2020-07-29 12:40:00,98.72,98.77,98.51,98.52,5016.0,80.9555,80.9965,80.7833,80.7915,5016.0
2020-07-29 12:45:00,98.52,98.57,98.5,98.5,5126.0,80.7915,80.8325,80.7751,80.7751,5126.0
2020-07-29 12:50:00,98.5,98.55,98.47,98.5,6092.0,80.7751,80.8161,80.7505,80.7751,6092.0
2020-07-29 12:55:00,98.5,98.52,98.45,98.48,5013.0,80.7751,80.7915,80.7341,80.7587,5013.0
2020-07-29 13:00:00,98.48,98.5,98.23,98.23,5344.0,80.7587,80.7751,80.5537,80.5537,5344.0
2020-07-29 13:05:00,98.22,98.25,98.15,98.2,6640.0,80.5455,80.5701,80.4881,80.5291,6640.0
2020-07-29 13:10:00,98.2,98.3,98.18,98.22,4145.0,80.5291,80.6111,80.5127,80.5455,4145.0
2020-07-29 13:15:00,98.21,98.32,98.21,98.31,2879.0,80.5373,80.6275,80.5373,80.6193,2879.0
2020-07-29 13:20:00,98.31,98.37,98.3,98.37,3454.0,80.6193,80.6685,80.6111,80.6685,3454.0
2020-07-29 13:25:00,98.45,98.49,98.42,98.48,2096.0,80.7341,80.7669,80.7095,80.7587,2096.0
2020-07-29 13:30:00,98.45,98.45,98.28,98.32,3135.0,80.7341,80.7341,80.5947,80.6275,3135.0
2020-07-29 13:35:00,98.27,98.4,98.21,98.39,3103.0,80.5865,80.6931,80.5373,80.6849,3103.0
2020-07-29 13:40:00,98.38,98.38,98.33,98.34,3575.0,80.6767,80.6767,80.6357,80.6439,3575.0
2020-07-29 13:45:00,98.33,98.36,98.28,98.35,1354.0,80.6357,80.6603,80.5947,80.6521,1354.0
2020-07-29 13:50:00,98.32,98.38,98.32,98.34,3232.0,80.6275,80.6767,80.6275,80.6439,3232.0
2020-07-29 13:55:00,98.29,98.3,98.2,98.21,2002.0,80.6029,80.6111,80.5291,80.5373,2002.0
2020-07-29 14:00:00,98.26,98.33,98.2,98.22,3441.0,80.5783,80.6357,80.5291,80.5455,3441.0
2020-07-29 14:05:00,98.23,98.54,98.23,98.48,7024.0,80.5537,80.8079,80.5537,80.7587,7024.0
2020-07-29 14:10:00,98.5,98.52,98.44,98.45,3816.0,80.7751,80.7915,80.7259,80.7341,3816.0
2020-07-29 14:15:00,98.43,98.56,98.43,98.53,4655.0,80.7177,80.8243,80.7177,80.7997,4655.0
2020-07-29 14:20:00,98.56,98.75,98.55,98.7,6169.0,80.8243,80.9801,80.8161,80.9391,6169.0
2020-07-29 14:25:00,98.71,98.73,98.65,98.66,5028.0,80.9473,80.9637,80.8981,80.9063,5028.0
2020-07-29 14:30:00,98.68,98.77,98.64,98.7,4501.0,80.9227,80.9965,80.8899,80.9391,4501.0
2020-07-29 14:35:00,98.71,98.79,98.69,98.78,5083.0,80.9473,81.0129,80.9309,81.0047,5083.0
2020-07-29 14:40:00,98.76,98.88,98.72,98.79,7762.0,80.9883,81.0867,80.9555,81.0129,7762.0
2020-07-29 14:45:00,98.81,98.81,98.68,98.72,4412.0,81.0293,81.0293,80.9227,80.9555,4412.0
2020-07-29 14:50:00,98.71,98.77,98.69,98.73,4500.0,80.9473,80.9965,80.9309,80.9637,4500.0
2020-07-29 14:55:00,98.71,98.73,98.52,98.55,4400.0,80.9473,80.9637,80.7915,80.8161,4400.0
2020-07-29 15:00:00,98.55,98.56,98.29,98.29,10184.0,80.8161,80.8243,80.6029,80.6029,10184.0
2020-07-29 15:05:00,98.32,98.49,98.3,98.44,6823.0,80.6275,80.7669,80.6111,80.7259,6823.0
2020-07-29 15:10:00,98.45,98.65,98.44,98.54,5612.0,80.7341,80.8981,80.7259,80.8079,5612.0
2020-07-29 15:15:00,98.6,98.66,98.56,98.65,5067.0,80.8571,80.9063,80.8243,80.8981,5067.0
2020-07-29 15:20:00,98.67,98.82,98.66,98.72,8696.0,80.9145,81.0375,80.9063,80.9555,8696.0
2020-07-29 15:25:00,98.72,98.76,98.52,98.67,7753.0,80.9555,80.9883,80.7915,80.9145,7753.0
2020-07-29 15:30:00,98.65,98.84,98.61,98.81,41467.0,80.8981,81.0539,80.8653,81.0293,41467.0
2020-07-29 15:35:00,98.81,98.83,98.62,98.67,30148.0,81.0293,81.0457,80.8735,80.9145,30148.0
2020-07-29 15:40:00,98.67,98.68,98.53,98.53,28582.0,80.9145,80.9227,80.7997,80.7997,28582.0
2020-07-29 15:45:00,98.52,98.55,98.38,98.41,41824.0,80.7915,80.8161,80.6767,80.7013,41824.0
2020-07-29 15:50:00,98.39,98.43,98.11,98.22,79494.0,80.6849,80.7177,80.4553,80.5455,79494.0
2020-07-29 15:55:00,98.22,98.24,98.01,98.1,157507.0,80.5455,80.5619,80.3733,80.4471,157507.0
2020-07-30 09:30:00,97.14,97.43,96.8,97.38,36733.0,79.6598,79.8977,79.381,79.8567,36733.0
2020-07-30 09:35:00,97.45,97.92,97.45,97.84,12641.0,79.9141,80.2995,79.9141,80.2339,12641.0
2020-07-30 09:40:00,97.98,98.12,97.89,97.9,6991.0,80.3487,80.4635,80.2749,80.2831,6991.0
2020-07-30 09:45:00,97.9,98.06,97.54,97.6,7092.0,80.2831,80.4143,79.9879,80.0371,7092.0
2020-07-30 09:50:00,97.55,97.66,97.32,97.6,10275.0,79.9961,80.0863,79.8075,80.0371,10275.0
2020-07-30 09:55:00,97.55,97.63,97.3,97.3,16177.0,79.9961,80.0617,79.7911,79.7911,16177.0
2020-07-30 10:00:00,97.34,97.72,97.14,97.66,12190.0,79.8239,80.1355,79.6598,80.0863,12190.0
2020-07-30 10:05:00,97.69,97.85,97.44,97.79,8879.0,80.1109,80.2421,79.9059,80.1929,8879.0
2020-07-30 10:10:00,97.77,98.27,97.74,98.23,24740.0,80.1765,80.5865,80.1519,80.5537,24740.0
2020-07-30 10:15:00,98.14,98.35,97.96,98.14,19801.0,80.4799,80.6521,80.3323,80.4799,19801.0
2020-07-30 10:20:00,98.12,98.12,97.78,98.06,12564.0,80.4635,80.4635,80.1847,80.4143,12564.0
2020-07-30 10:25:00,98.15,98.31,98.04,98.23,7237.0,80.4881,80.6193,80.3979,80.5537,7237.0
2020-07-30 10:30:00,98.27,98.36,98.18,98.22,7020.0,80.5865,80.6603,80.5127,80.5455,7020.0
2020-07-30 10:35:00,98.2,98.5,98.15,98.42,10477.0,80.5291,80.7751,80.4881,80.7095,10477.0
2020-07-30 10:40:00,98.4,98.5,98.26,98.3,14521.0,80.6931,80.7751,80.5783,80.6111,14521.0
2020-07-30 10:45:00,98.28,98.29,98.13,98.13,3823.0,80.5947,80.6029,80.4717,80.4717,3823.0
2020-07-30 10:50:00,98.13,98.13,97.95,98.01,5099.0,80.4717,80.4717,80.3241,80.3733,5099.0
2020-07-30 10:55:00,98.03,98.38,98.03,98.32,6767.0,80.3897,80.6767,80.3897,80.6275,6767.0
2020-07-30 11:00:00,98.34,98.6,98.29,98.58,12983.0,80.6439,80.8571,80.6029,80.8407,12983.0
2020-07-30 11:05:00,98.67,98.76,98.6,98.6,10996.0,80.9145,80.9883,80.8571,80.8571,10996.0
2020-07-30 11:10:00,98.6,98.89,98.54,98.87,18304.0,80.8571,81.0949,80.8079,81.0785,18304.0
2020-07-30 11:15:00,98.88,99.16,98.84,99.15,35715.0,81.0867,81.3163,81.0539,81.3081,35715.0
2020-07-30 11:20:00,99.14,99.49,99.13,99.29,24009.0,81.2999,81.587,81.2917,81.423,24009.0
2020-07-30 11:25:00,99.3,99.39,99.19,99.29,9383.0,81.4312,81.505,81.3409,81.423,9383.0
2020-07-30 11:30:00,99.35,99.48,99.16,99.37,10721.0,81.4722,81.5788,81.3163,81.4886,10721.0
2020-07-30 11:35:00,99.44,99.47,99.35,99.42,15133.0,81.546,81.5706,81.4722,81.5296,15133.0
2020-07-30 11:40:00,99.45,99.94,99.43,99.85,77673.0,81.5542,81.956,81.5378,81.8822,77673.0
2020-07-30 11:45:00,99.83,99.85,99.61,99.76,14225.0,81.8658,81.8822,81.6854,81.8084,14225.0
2020-07-30 11:50:00,99.77,100.05,99.77,99.95,36374.0,81.8166,82.0462,81.8166,81.9642,36374.0
2020-07-30 11:55:00,99.97,100.04,99.58,99.65,34350.0,81.9806,82.038,81.6608,81.7182,34350.0
2020-07-30 12:00:00,99.67,99.81,99.32,99.35,61686.0,81.7346,81.8494,81.4476,81.4722,61686.0
2020-07-30 12:05:00,99.38,99.4,98.99,99.07,22584.0,81.4968,81.5132,81.1769,81.2425,22584.0
2020-07-30 12:10:00,99.11,99.29,99.01,99.29,20682.0,81.2753,81.423,81.1933,81.423,20682.0
2020-07-30 12:15:00,99.35,99.78,99.3,99.75,53788.0,81.4722,81.8248,81.4312,81.8002,53788.0
2020-07-30 12:20:00,99.67,99.68,99.51,99.64,6556.0,81.7346,81.7428,81.6034,81.71,6556.0
2020-07-30 12:25:00,99.65,99.77,99.57,99.69,9989.0,81.7182,81.8166,81.6526,81.751,9989.0
2020-07-30 12:30:00,99.75,99.79,99.65,99.68,8186.0,81.8002,81.833,81.7182,81.7428,8186.0
2020-07-30 12:35:00,99.7,99.77,99.56,99.57,8703.0,81.7592,81.8166,81.6444,81.6526,8703.0
2020-07-30 12:40:00,99.57,99.58,99.37,99.54,9647.0,81.6526,81.6608,81.4886,81.628,9647.0
2020-07-30 12:45:00,99.5,99.71,99.49,99.58,29616.0,81.5952,81.7674,81.587,81.6608,29616.0
2020-07-30 12:50:00,99.61,99.68,99.57,99.67,10383.0,81.6854,81.7428,81.6526,81.7346,10383.0
2020-07-30 12:55:00,99.72,99.89,99.71,99.83,10343.0,81.7756,81.915,81.7674,81.8658,10343.0
2020-07-30 13:00:00,99.81,99.89,99.67,99.84,9171.0,81.8494,81.915,81.7346,81.874,9171.0
2020-07-30 13:05:00,99.89,99.94,99.81,99.85,12214.0,81.915,81.956,81.8494,81.8822,12214.0
2020-07-30 13:10:00,99.84,99.97,99.78,99.97,7976.0,81.874,81.9806,81.8248,81.9806,7976.0
2020-07-30 13:15:00,99.96,100.04,99.93,99.99,9020.0,81.9724,82.038,81.9478,81.997,9020.0
2020-07-30 13:20:00,100.01,100.01,99.83,100.01,24219.0,82.0134,82.0134,81.8658,82.0134,24219.0
2020-07-30 13:25:00,100.02,100.1,99.99,100.07,29049.0,82.0216,82.0872,81.997,82.0626,29049.0
2020-07-30 13:30:00,100.06,100.06,99.68,99.85,26265.0,82.0544,82.0544,81.7428,81.8822,26265.0
2020-07-30 13:35:00,99.87,100.08,99.87,99.87,16944.0,81.8986,82.0708,81.8986,81.8986,16944.0
2020-07-30 13:40:00,99.89,100.18,99.87,100.15,12532.0,81.915,82.1528,81.8986,82.1282,12532.0
2020-07-30 13:45:00,100.15,100.18,99.99,100.03,7959.0,82.1282,82.1528,81.997,82.0298,7959.0
2020-07-30 13:50:00,100.04,100.47,100.04,100.4,25671.0,82.038,82.3906,82.038,82.3332,25671.0
2020-07-30 13:55:00,100.38,100.46,100.34,100.38,19423.0,82.3168,82.3824,82.284,82.3168,19423.0
2020-07-30 14:00:00,100.38,100.47,100.32,100.38,15256.0,82.3168,82.3906,82.2676,82.3168,15256.0
2020-07-30 14:05:00,100.38,100.65,100.35,100.63,17850.0,82.3168,82.5382,82.2922,82.5218,17850.0
2020-07-30 14:10:00,100.62,100.65,100.5,100.6,32330.0,82.5136,82.5382,82.4152,82.4972,32330.0
2020-07-30 14:15:00,100.6,100.6,100.38,100.57,31551.0,82.4972,82.4972,82.3168,82.4726,31551.0
2020-07-30 14:20:00,100.55,100.68,100.49,100.68,18800.0,82.4562,82.5628,82.407,82.5628,18800.0
2020-07-30 14:25:00,100.66,100.66,100.07,100.1,22623.0,82.5464,82.5464,82.0626,82.0872,22623.0
2020-07-30 14:30:00,100.1,100.26,100.08,100.23,31658.0,82.0872,82.2184,82.0708,82.1938,31658.0
2020-07-30 14:35:00,100.24,100.35,100.21,100.35,9626.0,82.202,82.2922,82.1774,82.2922,9626.0
2020-07-30 14:40:00,100.33,100.39,100.28,100.31,10235.0,82.2758,82.325,82.2348,82.2594,10235.0
2020-07-30 14:45:00,100.32,100.36,100.16,100.25,16515.0,82.2676,82.3004,82.1364,82.2102,16515.0
2020-07-30 14:50:00,100.26,100.3,100.12,100.13,16649.0,82.2184,82.2512,82.1036,82.1118,16649.0
2020-07-30 14:55:00,100.13,100.25,100.09,100.18,33797.0,82.1118,82.2102,82.079,82.1528,33797.0
2020-07-30 15:00:00,100.2,100.2,99.91,99.96,29668.0,82.1692,82.1692,81.9314,81.9724,29668.0
2020-07-30 15:05:00,99.98,100.1,99.88,99.92,14953.0,81.9888,82.0872,81.9068,81.9396,14953.0
2020-07-30 15:10:00,99.89,100.01,99.85,99.98,20183.0,81.915,82.0134,81.8822,81.9888,20183.0
2020-07-30 15:15:00,99.97,100.04,99.89,99.95,23947.0,81.9806,82.038,81.915,81.9642,23947.0
2020-07-30 15:20:00,99.98,100.02,99.88,99.98,15208.0,81.9888,82.0216,81.9068,81.9888,15208.0
2020-07-30 15:25:00,99.98,100.0,99.88,99.98,12803.0,81.9888,82.0052,81.9068,81.9888,12803.0
2020-07-30 15:30:00,99.98,100.05,99.91,100.01,17521.0,81.9888,82.0462,81.9314,82.0134,17521.0
2020-07-30 15:35:00,99.99,100.1,99.87,99.91,22804.0,81.997,82.0872,81.8986,81.9314,22804.0
2020-07-30 15:40:00,99.91,99.97,99.77,99.79,26811.0,81.9314,81.9806,81.8166,81.833,26811.0
2020-07-30 15:45:00,99.8,99.91,99.71,99.84,36565.0,81.8412,81.9314,81.7674,81.874,36565.0
2020-07-30 15:50:00,99.84,100.04,99.84,100.02,51278.0,81.874,82.038,81.874,82.0216,51278.0
2020-07-30 15:55:00,100.02,100.16,99.97,100.07,156331.0,82.0216,82.1364,81.9806,82.0626,156331.0
2020-07-31 09:30:00,100.25,100.47,99.4,100.18,33321.0,82.2102,82.3906,81.5132,82.1528,33321.0
2020-07-31 09:35:00,100.16,100.16,99.44,99.45,26431.0,82.1364,82.1364,81.546,81.5542,26431.0
2020-07-31 09:40:00,99.51,99.53,99.19,99.27,13584.0,81.6034,81.6198,81.3409,81.4066,13584.0
2020-07-31 09:45:00,99.32,99.4,99.17,99.23,5560.0,81.4476,81.5132,81.3245,81.3738,5560.0
2020-07-31 09:50:00,99.1,99.41,99.01,99.32,11262.0,81.2671,81.5214,81.1933,81.4476,11262.0
2020-07-31 09:55:00,99.28,99.5,99.18,99.45,10238.0,81.4148,81.5952,81.3327,81.5542,10238.0
2020-07-31 10:00:00,99.45,99.66,99.3,99.44,16685.0,81.5542,81.7264,81.4312,81.546,16685.0
2020-07-31 10:05:00,99.35,99.5,99.3,99.35,7906.0,81.4722,81.5952,81.4312,81.4722,7906.0
2020-07-31 10:10:00,99.27,99.35,99.16,99.26,7072.0,81.4066,81.4722,81.3163,81.3984,7072.0
2020-07-31 10:15:00,99.27,99.27,98.71,98.81,15412.0,81.4066,81.4066,80.9473,81.0293,15412.0
2020-07-31 10:20:00,98.76,99.08,98.68,99.07,7104.0,80.9883,81.2507,80.9227,81.2425,7104.0
2020-07-31 10:25:00,99.06,99.2,98.98,99.01,8165.0,81.2343,81.3491,81.1687,81.1933,8165.0
2020-07-31 10:30:00,99.03,99.27,99.03,99.16,9777.0,81.2097,81.4066,81.2097,81.3163,9777.0
2020-07-31 10:35:00,99.09,99.34,99.07,99.34,13057.0,81.2589,81.464,81.2425,81.464,13057.0
2020-07-31 10:40:00,99.31,99.31,99.07,99.13,6812.0,81.4394,81.4394,81.2425,81.2917,6812.0
2020-07-31 10:45:00,99.14,99.24,99.0,99.19,12124.0,81.2999,81.382,81.1851,81.3409,12124.0
2020-07-31 10:50:00,99.19,99.19,98.93,98.97,16829.0,81.3409,81.3409,81.1277,81.1605,16829.0
2020-07-31 10:55:00,98.9,99.09,98.8,99.09,5814.0,81.1031,81.2589,81.0211,81.2589,5814.0
2020-07-31 11:00:00,99.09,99.1,98.95,99.09,5491.0,81.2589,81.2671,81.1441,81.2589,5491.0
2020-07-31 11:05:00,99.1,99.19,98.96,99.03,12821.0,81.2671,81.3409,81.1523,81.2097,12821.0
2020-07-31 11:10:00,99.02,99.28,98.97,99.21,8180.0,81.2015,81.4148,81.1605,81.3573,8180.0
2020-07-31 11:15:00,99.16,99.36,99.16,99.36,8413.0,81.3163,81.4804,81.3163,81.4804,8413.0
2020-07-31 11:20:00,99.35,99.45,99.33,99.38,8946.0,81.4722,81.5542,81.4558,81.4968,8946.0
2020-07-31 11:25:00,99.39,99.42,99.33,99.38,6733.0,81.505,81.5296,81.4558,81.4968,6733.0
2020-07-31 11:30:00,99.39,99.4,99.2,99.24,5279.0,81.505,81.5132,81.3491,81.382,5279.0
2020-07-31 11:35:00,99.21,99.29,99.11,99.24,7563.0,81.3573,81.423,81.2753,81.382,7563.0
2020-07-31 11:40:00,99.23,99.32,99.23,99.29,5811.0,81.3738,81.4476,81.3738,81.423,5811.0
2020-07-31 11:45:00,99.25,99.37,99.19,99.35,4101.0,81.3902,81.4886,81.3409,81.4722,4101.0
2020-07-31 11:50:00,99.33,99.33,99.14,99.16,6989.0,81.4558,81.4558,81.2999,81.3163,6989.0
2020-07-31 11:55:00,99.17,99.17,98.93,99.03,6990.0,81.3245,81.3245,81.1277,81.2097,6990.0
2020-07-31 12:00:00,99.02,99.04,98.77,98.97,5733.0,81.2015,81.2179,80.9965,81.1605,5733.0
2020-07-31 12:05:00,99.0,99.03,98.88,98.98,12574.0,81.1851,81.2097,81.0867,81.1687,12574.0
2020-07-31 12:10:00,99.0,99.15,99.0,99.11,10316.0,81.1851,81.3081,81.1851,81.2753,10316.0
2020-07-31 12:15:00,99.14,99.2,98.92,98.98,18717.0,81.2999,81.3491,81.1195,81.1687,18717.0
2020-07-31 12:20:00,98.98,99.08,98.95,99.05,6122.0,81.1687,81.2507,81.1441,81.2261,6122.0
2020-07-31 12:25:00,99.02,99.24,99.02,99.16,7614.0,81.2015,81.382,81.2015,81.3163,7614.0
2020-07-31 12:30:00,99.1,99.1,98.71,98.71,5199.0,81.2671,81.2671,80.9473,80.9473,5199.0
2020-07-31 12:35:00,98.71,98.71,98.55,98.61,6314.0,80.9473,80.9473,80.8161,80.8653,6314.0
2020-07-31 12:40:00,98.61,98.77,98.61,98.73,4400.0,80.8653,80.9965,80.8653,80.9637,4400.0
2020-07-31 12:45:00,98.66,98.69,98.39,98.47,36575.0,80.9063,80.9309,80.6849,80.7505,36575.0
2020-07-31 12:50:00,98.5,98.59,98.46,98.54,4262.0,80.7751,80.8489,80.7423,80.8079,4262.0
2020-07-31 12:55:00,98.55,98.57,98.44,98.53,12332.0,80.8161,80.8325,80.7259,80.7997,12332.0
2020-07-31 13:00:00,98.48,98.53,98.39,98.41,13571.0,80.7587,80.7997,80.6849,80.7013,13571.0
2020-07-31 13:05:00,98.41,98.47,98.32,98.39,19152.0,80.7013,80.7505,80.6275,80.6849,19152.0
2020-07-31 13:10:00,98.37,98.39,98.29,98.33,6161.0,80.6685,80.6849,80.6029,80.6357,6161.0
2020-07-31 13:15:00,98.34,98.55,98.32,98.54,6008.0,80.6439,80.8161,80.6275,80.8079,6008.0
2020-07-31 13:20:00,98.59,98.92,98.59,98.88,5503.0,80.8489,81.1195,80.8489,81.0867,5503.0
2020-07-31 13:25:00,98.9,99.0,98.79,98.9,9874.0,81.1031,81.1851,81.0129,81.1031,9874.0
2020-07-31 13:30:00,98.9,99.02,98.84,98.84,5525.0,81.1031,81.2015,81.0539,81.0539,5525.0
2020-07-31 13:35:00,98.79,98.98,98.79,98.98,6178.0,81.0129,81.1687,81.0129,81.1687,6178.0
2020-07-31 13:40:00,99.03,99.08,98.97,99.02,4422.0,81.2097,81.2507,81.1605,81.2015,4422.0
2020-07-31 13:45:00,99.02,99.09,98.95,98.98,6774.0,81.2015,81.2589,81.1441,81.1687,6774.0
2020-07-31 13:50:00,99.0,99.05,98.94,98.97,2418.0,81.1851,81.2261,81.1359,81.1605,2418.0
2020-07-31 13:55:00,98.99,98.99,98.78,98.8,5937.0,81.1769,81.1769,81.0047,81.0211,5937.0
2020-07-31 14:00:00,98.81,98.87,98.79,98.84,4770.0,81.0293,81.0785,81.0129,81.0539,4770.0
2020-07-31 14:05:00,98.8,98.8,98.53,98.55,8233.0,81.0211,81.0211,80.7997,80.8161,8233.0
2020-07-31 14:10:00,98.5,98.54,98.48,98.52,3359.0,80.7751,80.8079,80.7587,80.7915,3359.0
2020-07-31 14:15:00,98.48,98.55,98.43,98.55,4125.0,80.7587,80.8161,80.7177,80.8161,4125.0
2020-07-31 14:20:00,98.55,98.76,98.55,98.73,3346.0,80.8161,80.9883,80.8161,80.9637,3346.0
2020-07-31 14:25:00,98.73,98.84,98.7,98.84,3502.0,80.9637,81.0539,80.9391,81.0539,3502.0
2020-07-31 14:30:00,98.82,98.88,98.8,98.83,5301.0,81.0375,81.0867,81.0211,81.0457,5301.0
2020-07-31 14:35:00,98.82,98.95,98.76,98.89,6856.0,81.0375,81.1441,80.9883,81.0949,6856.0
2020-07-31 14:40:00,98.9,98.98,98.76,98.98,6998.0,81.1031,81.1687,80.9883,81.1687,6998.0
2020-07-31 14:45:00,98.95,99.06,98.94,98.98,6623.0,81.1441,81.2343,81.1359,81.1687,6623.0
2020-07-31 14:50:00,98.96,99.02,98.94,99.0,9303.0,81.1523,81.2015,81.1359,81.1851,9303.0
2020-07-31 14:55:00,99.02,99.02,98.87,98.9,10842.0,81.2015,81.2015,81.0785,81.1031,10842.0
2020-07-31 15:00:00,98.92,99.12,98.92,99.06,12169.0,81.1195,81.2835,81.1195,81.2343,12169.0
2020-07-31 15:05:00,99.04,99.06,98.92,98.99,13148.0,81.2179,81.2343,81.1195,81.1769,13148.0
2020-07-31 15:10:00,98.99,98.99,98.91,98.95,9931.0,81.1769,81.1769,81.1113,81.1441,9931.0
2020-07-31 15:15:00,98.97,99.05,98.83,99.05,10865.0,81.1605,81.2261,81.0457,81.2261,10865.0
2020-07-31 15:20:00,99.06,99.23,99.03,99.21,8725.0,81.2343,81.3738,81.2097,81.3573,8725.0
2020-07-31 15:25:00,99.21,99.28,99.16,99.28,8659.0,81.3573,81.4148,81.3163,81.4148,8659.0
2020-07-31 15:30:00,99.28,99.4,99.27,99.35,19579.0,81.4148,81.5132,81.4066,81.4722,19579.0
2020-07-31 15:35:00,99.33,99.43,99.16,99.16,20776.0,81.4558,81.5378,81.3163,81.3163,20776.0
2020-07-31 15:40:00,99.16,99.32,99.13,99.28,19881.0,81.3163,81.4476,81.2917,81.4148,19881.0
2020-07-31 15:45:00,99.28,99.47,99.27,99.44,31986.0,81.4148,81.5706,81.4066,81.546,31986.0
2020-07-31 15:50:00,99.39,99.44,99.24,99.36,57880.0,81.505,81.546,81.382,81.4804,57880.0
2020-07-31 15:55:00,99.37,99.65,99.33,99.61,152095.0,81.4886,81.7182,81.4558,81.6854,152095.0
2020-08-03 09:30:00,100.07,100.77,99.75,100.35,63427.0,82.0626,82.6366,81.8002,82.2922,63427.0
2020-08-03 09:35:00,100.44,100.73,100.36,100.5,14271.0,82.366,82.6038,82.3004,82.4152,14271.0
2020-08-03 09:40:00,100.5,100.65,100.19,100.28,19502.0,82.4152,82.5382,82.161,82.2348,19502.0
2020-08-03 09:45:00,100.25,100.54,100.25,100.35,11282.0,82.2102,82.448,82.2102,82.2922,11282.0
2020-08-03 09:50:00,100.38,100.5,100.28,100.5,26200.0,82.3168,82.4152,82.2348,82.4152,26200.0
2020-08-03 09:55:00,100.51,100.69,100.45,100.65,15819.0,82.4234,82.571,82.3742,82.5382,15819.0
2020-08-03 10:00:00,100.69,101.02,100.64,100.89,16886.0,82.571,82.8416,82.53,82.735,16886.0
2020-08-03 10:05:00,100.89,101.09,100.84,101.07,12005.0,82.735,82.899,82.694,82.8826,12005.0
2020-08-03 10:10:00,101.1,101.26,101.02,101.26,9193.0,82.9072,83.0385,82.8416,83.0385,9193.0
2020-08-03 10:15:00,101.23,101.4,101.23,101.37,14517.0,83.0139,83.1533,83.0139,83.1287,14517.0
2020-08-03 10:20:00,101.38,101.5,101.36,101.39,14950.0,83.1369,83.2353,83.1205,83.1451,14950.0
2020-08-03 10:25:00,101.4,101.7,101.32,101.7,13586.0,83.1533,83.3993,83.0877,83.3993,13586.0
2020-08-03 10:30:00,101.74,101.94,101.73,101.89,20757.0,83.4321,83.5961,83.4239,83.5551,20757.0
2020-08-03 10:35:00,101.94,101.99,101.81,101.9,15475.0,83.5961,83.6371,83.4895,83.5633,15475.0
2020-08-03 10:40:00,101.87,101.96,101.57,101.63,16432.0,83.5387,83.6125,83.2927,83.3419,16432.0
2020-08-03 10:45:00,101.64,101.68,101.31,101.33,8591.0,83.3501,83.3829,83.0795,83.0959,8591.0
2020-08-03 10:50:00,101.34,101.44,101.33,101.36,6514.0,83.1041,83.1861,83.0959,83.1205,6514.0
2020-08-03 10:55:00,101.4,101.44,101.29,101.4,8693.0,83.1533,83.1861,83.0631,83.1533,8693.0
2020-08-03 11:00:00,101.4,101.52,101.31,101.52,7838.0,83.1533,83.2517,83.0795,83.2517,7838.0
2020-08-03 11:05:00,101.53,101.66,101.51,101.65,6730.0,83.2599,83.3665,83.2435,83.3583,6730.0
2020-08-03 11:10:00,101.63,101.65,101.45,101.63,5058.0,83.3419,83.3583,83.1943,83.3419,5058.0
2020-08-03 11:15:00,101.61,101.74,101.58,101.63,6831.0,83.3255,83.4321,83.3009,83.3419,6831.0
2020-08-03 11:20:00,101.64,101.72,101.58,101.68,6952.0,83.3501,83.4157,83.3009,83.3829,6952.0
2020-08-03 11:25:00,101.72,101.82,101.25,101.3,14570.0,83.4157,83.4977,83.0303,83.0713,14570.0
2020-08-03 11:30:00,101.29,101.67,101.29,101.54,12312.0,83.0631,83.3747,83.0631,83.2681,12312.0
2020-08-03 11:35:00,101.51,101.66,101.48,101.61,5619.0,83.2435,83.3665,83.2189,83.3255,5619.0
2020-08-03 11:40:00,101.62,101.77,101.6,101.75,6759.0,83.3337,83.4567,83.3173,83.4403,6759.0
2020-08-03 11:45:00,101.77,101.78,101.57,101.59,10069.0,83.4567,83.4649,83.2927,83.3091,10069.0
2020-08-03 11:50:00,101.58,101.58,101.42,101.55,9201.0,83.3009,83.3009,83.1697,83.2763,9201.0
2020-08-03 11:55:00,101.55,101.55,101.31,101.41,8437.0,83.2763,83.2763,83.0795,83.1615,8437.0
2020-08-03 12:00:00,101.42,101.43,101.16,101.21,5834.0,83.1697,83.1779,82.9565,82.9975,5834.0
2020-08-03 12:05:00,101.21,101.28,101.2,101.28,4227.0,82.9975,83.0549,82.9893,83.0549,4227.0
2020-08-03 12:10:00,101.26,101.31,101.19,101.29,5332.0,83.0385,83.0795,82.9811,83.0631,5332.0
2020-08-03 12:15:00,101.3,101.33,101.27,101.3,4150.0,83.0713,83.0959,83.0467,83.0713,4150.0
2020-08-03 12:20:00,101.33,101.47,101.33,101.44,11082.0,83.0959,83.2107,83.0959,83.1861,11082.0
2020-08-03 12:25:00,101.47,101.47,101.26,101.26,6792.0,83.2107,83.2107,83.0385,83.0385,6792.0
2020-08-03 12:30:00,101.26,101.45,101.26,101.43,4183.0,83.0385,83.1943,83.0385,83.1779,4183.0
2020-08-03 12:35:00,101.4,101.46,101.35,101.39,5232.0,83.1533,83.2025,83.1123,83.1451,5232.0
2020-08-03 12:40:00,101.36,101.42,101.36,101.39,3400.0,83.1205,83.1697,83.1205,83.1451,3400.0
2020-08-03 12:45:00,101.41,101.52,101.41,101.49,4147.0,83.1615,83.2517,83.1615,83.2271,4147.0
2020-08-03 12:50:00,101.48,101.54,101.4,101.46,5980.0,83.2189,83.2681,83.1533,83.2025,5980.0
2020-08-03 12:55:00,101.46,101.51,101.46,101.49,4022.0,83.2025,83.2435,83.2025,83.2271,4022.0
2020-08-03 13:00:00,101.46,101.51,101.4,101.4,13027.0,83.2025,83.2435,83.1533,83.1533,13027.0
2020-08-03 13:05:00,101.4,101.53,101.36,101.52,5838.0,83.1533,83.2599,83.1205,83.2517,5838.0
2020-08-03 13:10:00,101.54,101.74,101.52,101.72,18531.0,83.2681,83.4321,83.2517,83.4157,18531.0
2020-08-03 13:15:00,101.7,101.73,101.59,101.64,9048.0,83.3993,83.4239,83.3091,83.3501,9048.0
2020-08-03 13:20:00,101.67,101.73,101.61,101.73,14774.0,83.3747,83.4239,83.3255,83.4239,14774.0
2020-08-03 13:25:00,101.73,101.74,101.59,101.6,9862.0,83.4239,83.4321,83.3091,83.3173,9862.0
2020-08-03 13:30:00,101.58,101.58,101.45,101.48,7114.0,83.3009,83.3009,83.1943,83.2189,7114.0
2020-08-03 13:35:00,101.49,101.56,101.43,101.53,8673.0,83.2271,83.2845,83.1779,83.2599,8673.0
2020-08-03 13:40:00,101.51,101.69,101.5,101.67,11019.0,83.2435,83.3911,83.2353,83.3747,11019.0
2020-08-03 13:45:00,101.68,101.76,101.62,101.64,6317.0,83.3829,83.4485,83.3337,83.3501,6317.0
2020-08-03 13:50:00,101.62,101.64,101.49,101.53,4557.0,83.3337,83.3501,83.2271,83.2599,4557.0
2020-08-03 13:55:00,101.51,101.59,101.42,101.43,14314.0,83.2435,83.3091,83.1697,83.1779,14314.0
2020-08-03 14:00:00,101.44,101.49,101.35,101.36,4569.0,83.1861,83.2271,83.1123,83.1205,4569.0
2020-08-03 14:05:00,101.36,101.36,101.24,101.31,10112.0,83.1205,83.1205,83.0221,83.0795,10112.0
2020-08-03 14:10:00,101.32,101.46,101.28,101.46,8208.0,83.0877,83.2025,83.0549,83.2025,8208.0
2020-08-03 14:15:00,101.46,101.5,101.44,101.47,7723.0,83.2025,83.2353,83.1861,83.2107,7723.0
2020-08-03 14:20:00,101.48,101.61,101.45,101.57,8668.0,83.2189,83.3255,83.1943,83.2927,8668.0
2020-08-03 14:25:00,101.57,101.6,101.53,101.55,6426.0,83.2927,83.3173,83.2599,83.2763,6426.0
2020-08-03 14:30:00,101.52,101.66,101.44,101.58,15785.0,83.2517,83.3665,83.1861,83.3009,15785.0
2020-08-03 14:35:00,101.58,101.64,101.51,101.54,7058.0,83.3009,83.3501,83.2435,83.2681,7058.0
2020-08-03 14:40:00,101.52,101.55,101.37,101.46,15891.0,83.2517,83.2763,83.1287,83.2025,15891.0
2020-08-03 14:45:00,101.47,101.52,101.32,101.37,12271.0,83.2107,83.2517,83.0877,83.1287,12271.0
2020-08-03 14:50:00,101.33,101.41,101.29,101.33,13811.0,83.0959,83.1615,83.0631,83.0959,13811.0
2020-08-03 14:55:00,101.31,101.53,101.31,101.53,6938.0,83.0795,83.2599,83.0795,83.2599,6938.0
2020-08-03 15:00:00,101.52,101.6,101.5,101.6,9636.0,83.2517,83.3173,83.2353,83.3173,9636.0
2020-08-03 15:05:00,101.6,101.64,101.58,101.63,5112.0,83.3173,83.3501,83.3009,83.3419,5112.0
2020-08-03 15:10:00,101.65,101.65,101.46,101.49,14889.0,83.3583,83.3583,83.2025,83.2271,14889.0
2020-08-03 15:15:00,101.47,101.53,101.36,101.47,22322.0,83.2107,83.2599,83.1205,83.2107,22322.0
2020-08-03 15:20:00,101.51,101.51,101.31,101.31,9085.0,83.2435,83.2435,83.0795,83.0795,9085.0
2020-08-03 15:25:00,101.32,101.36,101.32,101.32,7891.0,83.0877,83.1205,83.0877,83.0877,7891.0
2020-08-03 15:30:00,101.33,101.36,101.03,101.08,17065.0,83.0959,83.1205,82.8498,82.8908,17065.0
2020-08-03 15:35:00,101.06,101.12,100.95,101.03,27034.0,82.8744,82.9236,82.7842,82.8498,27034.0
2020-08-03 15:40:00,101.03,101.11,100.99,101.01,26566.0,82.8498,82.9154,82.817,82.8334,26566.0
2020-08-03 15:45:00,101.01,101.04,100.92,100.94,35549.0,82.8334,82.858,82.7596,82.776,35549.0
2020-08-03 15:50:00,100.93,101.21,100.84,101.21,54070.0,82.7678,82.9975,82.694,82.9975,54070.0
2020-08-03 15:55:00,101.21,101.22,100.83,100.9,119944.0,82.9975,83.0057,82.6858,82.7432,119944.0
2020-08-04 09:30:00,100.59,101.58,100.59,101.48,33565.0,82.489,83.3009,82.489,83.2189,33565.0
2020-08-04 09:35:00,101.38,101.48,100.64,100.85,12779.0,83.1369,83.2189,82.53,82.7022,12779.0
2020-08-04 09:40:00,100.86,100.99,100.75,100.93,16373.0,82.7104,82.817,82.6202,82.7678,16373.0
2020-08-04 09:45:00,100.93,101.18,100.84,100.87,11535.0,82.7678,82.9729,82.694,82.7186,11535.0
2020-08-04 09:50:00,100.88,101.22,100.88,100.92,8374.0,82.7268,83.0057,82.7268,82.7596,8374.0
2020-08-04 09:55:00,100.98,101.01,100.82,100.84,7743.0,82.8088,82.8334,82.6776,82.694,7743.0
2020-08-04 10:00:00,100.84,100.97,100.71,100.88,8376.0,82.694,82.8006,82.5874,82.7268,8376.0
2020-08-04 10:05:00,100.87,101.13,100.75,101.01,8636.0,82.7186,82.9318,82.6202,82.8334,8636.0
2020-08-04 10:10:00,101.0,101.35,100.92,101.35,15825.0,82.8252,83.1123,82.7596,83.1123,15825.0
2020-08-04 10:15:00,101.27,101.33,100.95,101.0,14736.0,83.0467,83.0959,82.7842,82.8252,14736.0
2020-08-04 10:20:00,100.98,101.06,100.89,100.89,7524.0,82.8088,82.8744,82.735,82.735,7524.0
2020-08-04 10:25:00,100.89,101.0,100.82,100.87,6668.0,82.735,82.8252,82.6776,82.7186,6668.0
2020-08-04 10:30:00,100.84,100.86,100.59,100.59,8080.0,82.694,82.7104,82.489,82.489,8080.0
2020-08-04 10:35:00,100.6,100.85,100.56,100.84,4694.0,82.4972,82.7022,82.4644,82.694,4694.0
2020-08-04 10:40:00,100.86,101.0,100.83,100.93,6529.0,82.7104,82.8252,82.6858,82.7678,6529.0
2020-08-04 10:45:00,100.95,101.08,100.95,101.05,4844.0,82.7842,82.8908,82.7842,82.8662,4844.0
2020-08-04 10:50:00,101.05,101.29,101.04,101.21,6543.0,82.8662,83.0631,82.858,82.9975,6543.0
2020-08-04 10:55:00,101.15,101.2,101.07,101.13,4979.0,82.9483,82.9893,82.8826,82.9318,4979.0
2020-08-04 11:00:00,101.14,101.14,100.94,100.95,9137.0,82.9401,82.9401,82.776,82.7842,9137.0
2020-08-04 11:05:00,100.92,101.06,100.91,100.97,7198.0,82.7596,82.8744,82.7514,82.8006,7198.0
2020-08-04 11:10:00,100.97,101.09,100.94,100.97,4948.0,82.8006,82.899,82.776,82.8006,4948.0
2020-08-04 11:15:00,100.98,101.01,100.9,100.95,8719.0,82.8088,82.8334,82.7432,82.7842,8719.0
2020-08-04 11:20:00,100.95,100.98,100.76,100.84,5646.0,82.7842,82.8088,82.6284,82.694,5646.0
2020-08-04 11:25:00,100.86,100.99,100.86,100.95,7217.0,82.7104,82.817,82.7104,82.7842,7217.0
2020-08-04 11:30:00,100.91,100.96,100.85,100.85,10011.0,82.7514,82.7924,82.7022,82.7022,10011.0
2020-08-04 11:35:00,100.86,100.94,100.82,100.85,4025.0,82.7104,82.776,82.6776,82.7022,4025.0
2020-08-04 11:40:00,100.83,100.88,100.8,100.8,5784.0,82.6858,82.7268,82.6612,82.6612,5784.0
2020-08-04 11:45:00,100.77,100.77,100.53,100.54,7943.0,82.6366,82.6366,82.4398,82.448,7943.0
2020-08-04 11:50:00,100.59,100.87,100.58,100.73,5332.0,82.489,82.7186,82.4808,82.6038,5332.0
2020-08-04 11:55:00,100.72,100.72,100.62,100.7,4722.0,82.5956,82.5956,82.5136,82.5792,4722.0
2020-08-04 12:00:00,100.7,100.7,100.51,100.55,7197.0,82.5792,82.5792,82.4234,82.4562,7197.0
2020-08-04 12:05:00,100.54,100.54,100.41,100.48,9276.0,82.448,82.448,82.3414,82.3988,9276.0
2020-08-04 12:10:00,100.49,100.54,100.37,100.37,6721.0,82.407,82.448,82.3086,82.3086,6721.0
2020-08-04 12:15:00,100.37,100.39,100.29,100.37,8075.0,82.3086,82.325,82.243,82.3086,8075.0
2020-08-04 12:20:00,100.38,100.44,100.33,100.43,4028.0,82.3168,82.366,82.2758,82.3578,4028.0
2020-08-04 12:25:00,100.43,100.62,100.43,100.62,5423.0,82.3578,82.5136,82.3578,82.5136,5423.0
2020-08-04 12:30:00,100.62,100.62,100.43,100.48,6552.0,82.5136,82.5136,82.3578,82.3988,6552.0
2020-08-04 12:35:00,100.48,100.48,100.39,100.4,3134.0,82.3988,82.3988,82.325,82.3332,3134.0
2020-08-04 12:40:00,100.35,100.35,100.17,100.18,7584.0,82.2922,82.2922,82.1446,82.1528,7584.0
2020-08-04 12:45:00,100.17,100.24,100.14,100.17,6070.0,82.1446,82.202,82.12,82.1446,6070.0
2020-08-04 12:50:00,100.18,100.32,100.16,100.18,6852.0,82.1528,82.2676,82.1364,82.1528,6852.0
2020-08-04 12:55:00,100.17,100.3,100.12,100.21,11343.0,82.1446,82.2512,82.1036,82.1774,11343.0
2020-08-04 13:00:00,100.23,100.29,100.11,100.29,14299.0,82.1938,82.243,82.0954,82.243,14299.0
2020-08-04 13:05:00,100.31,100.38,100.25,100.25,6706.0,82.2594,82.3168,82.2102,82.2102,6706.0
2020-08-04 13:10:00,100.24,100.49,100.24,100.49,4900.0,82.202,82.407,82.202,82.407,4900.0
2020-08-04 13:15:00,100.54,100.59,100.5,100.54,4649.0,82.448,82.489,82.4152,82.448,4649.0
2020-08-04 13:20:00,100.55,100.61,100.51,100.52,7499.0,82.4562,82.5054,82.4234,82.4316,7499.0
2020-08-04 13:25:00,100.5,100.51,100.39,100.4,6240.0,82.4152,82.4234,82.325,82.3332,6240.0
2020-08-04 13:30:00,100.4,100.4,100.22,100.22,6016.0,82.3332,82.3332,82.1856,82.1856,6016.0
2020-08-04 13:35:00,100.21,100.28,100.11,100.25,29514.0,82.1774,82.2348,82.0954,82.2102,29514.0
2020-08-04 13:40:00,100.25,100.56,100.23,100.48,7880.0,82.2102,82.4644,82.1938,82.3988,7880.0
2020-08-04 13:45:00,100.46,100.47,100.3,100.3,3376.0,82.3824,82.3906,82.2512,82.2512,3376.0
2020-08-04 13:50:00,100.3,100.51,100.3,100.48,4937.0,82.2512,82.4234,82.2512,82.3988,4937.0
2020-08-04 13:55:00,100.49,100.51,100.44,100.51,3372.0,82.407,82.4234,82.366,82.4234,3372.0
2020-08-04 14:00:00,100.55,100.55,100.42,100.45,6012.0,82.4562,82.4562,82.3496,82.3742,6012.0
2020-08-04 14:05:00,100.44,100.46,100.38,100.46,7962.0,82.366,82.3824,82.3168,82.3824,7962.0
2020-08-04 14:10:00,100.45,100.46,100.33,100.34,6299.0,82.3742,82.3824,82.2758,82.284,6299.0
2020-08-04 14:15:00,100.33,100.36,100.28,100.35,7053.0,82.2758,82.3004,82.2348,82.2922,7053.0
2020-08-04 14:20:00,100.33,100.36,100.24,100.25,8351.0,82.2758,82.3004,82.202,82.2102,8351.0
2020-08-04 14:25:00,100.26,100.27,100.06,100.1,13826.0,82.2184,82.2266,82.0544,82.0872,13826.0
2020-08-04 14:30:00,100.07,100.08,99.92,99.97,19440.0,82.0626,82.0708,81.9396,81.9806,19440.0
2020-08-04 14:35:00,99.95,99.98,99.86,99.88,10591.0,81.9642,81.9888,81.8904,81.9068,10591.0
2020-08-04 14:40:00,99.86,100.03,99.85,100.03,8572.0,81.8904,82.0298,81.8822,82.0298,8572.0
2020-08-04 14:45:00,100.03,100.13,100.02,100.13,6644.0,82.0298,82.1118,82.0216,82.1118,6644.0
2020-08-04 14:50:00,100.13,100.28,100.12,100.27,6900.0,82.1118,82.2348,82.1036,82.2266,6900.0
2020-08-04 14:55:00,100.29,100.32,100.23,100.3,13882.0,82.243,82.2676,82.1938,82.2512,13882.0
2020-08-04 15:00:00,100.3,100.33,100.25,100.31,8633.0,82.2512,82.2758,82.2102,82.2594,8633.0
2020-08-04 15:05:00,100.33,100.33,100.23,100.27,7899.0,82.2758,82.2758,82.1938,82.2266,7899.0
2020-08-04 15:10:00,100.27,100.29,100.21,100.26,11519.0,82.2266,82.243,82.1774,82.2184,11519.0
2020-08-04 15:15:00,100.27,100.36,100.23,100.35,7557.0,82.2266,82.3004,82.1938,82.2922,7557.0
2020-08-04 15:20:00,100.37,100.53,100.36,100.53,9681.0,82.3086,82.4398,82.3004,82.4398,9681.0
2020-08-04 15:25:00,100.55,100.55,100.36,100.38,12205.0,82.4562,82.4562,82.3004,82.3168,12205.0
2020-08-04 15:30:00,100.38,100.39,100.21,100.31,19578.0,82.3168,82.325,82.1774,82.2594,19578.0
2020-08-04 15:35:00,100.33,100.5,100.33,100.48,19524.0,82.2758,82.4152,82.2758,82.3988,19524.0
2020-08-04 15:40:00,100.49,100.49,100.38,100.38,29311.0,82.407,82.407,82.3168,82.3168,29311.0
2020-08-04 15:45:00,100.39,100.48,100.34,100.48,30527.0,82.325,82.3988,82.284,82.3988,30527.0
2020-08-04 15:50:00,100.47,100.51,100.36,100.44,62333.0,82.3906,82.4234,82.3004,82.366,62333.0
2020-08-04 15:55:00,100.45,100.54,100.4,100.54,85940.0,82.3742,82.448,82.3332,82.448,85940.0
2020-08-05 09:30:00,101.42,101.48,101.01,101.11,26785.0,83.1697,83.2189,82.8334,82.9154,26785.0
2020-08-05 09:35:00,101.05,101.1,100.8,100.82,8904.0,82.8662,82.9072,82.6612,82.6776,8904.0
2020-08-05 09:40:00,100.74,100.74,100.22,100.27,12026.0,82.612,82.612,82.1856,82.2266,12026.0
2020-08-05 09:45:00,100.29,100.43,100.21,100.41,7099.0,82.243,82.3578,82.1774,82.3414,7099.0
2020-08-05 09:50:00,100.39,100.39,100.1,100.29,8691.0,82.325,82.325,82.0872,82.243,8691.0
2020-08-05 09:55:00,100.28,100.64,100.28,100.58,7134.0,82.2348,82.53,82.2348,82.4808,7134.0
2020-08-05 10:00:00,100.66,100.74,100.53,100.66,4700.0,82.5464,82.612,82.4398,82.5464,4700.0
2020-08-05 10:05:00,100.71,100.76,100.56,100.59,11512.0,82.5874,82.6284,82.4644,82.489,11512.0
2020-08-05 10:10:00,100.59,100.68,100.45,100.45,8214.0,82.489,82.5628,82.3742,82.3742,8214.0
2020-08-05 10:15:00,100.46,100.48,100.34,100.4,10446.0,82.3824,82.3988,82.284,82.3332,10446.0
2020-08-05 10:20:00,100.45,100.55,100.4,100.4,8416.0,82.3742,82.4562,82.3332,82.3332,8416.0
2020-08-05 10:25:00,100.43,100.46,100.33,100.46,14825.0,82.3578,82.3824,82.2758,82.3824,14825.0
2020-08-05 10:30:00,100.42,100.44,100.27,100.43,3898.0,82.3496,82.366,82.2266,82.3578,3898.0
2020-08-05 10:35:00,100.44,100.47,100.3,100.31,5161.0,82.366,82.3906,82.2512,82.2594,5161.0
2020-08-05 10:40:00,100.3,100.43,100.3,100.41,7665.0,82.2512,82.3578,82.2512,82.3414,7665.0
2020-08-05 10:45:00,100.38,100.49,100.38,100.42,11028.0,82.3168,82.407,82.3168,82.3496,11028.0
2020-08-05 10:50:00,100.4,100.53,100.4,100.4,6852.0,82.3332,82.4398,82.3332,82.3332,6852.0
2020-08-05 10:55:00,100.4,100.45,100.33,100.41,7333.0,82.3332,82.3742,82.2758,82.3414,7333.0
2020-08-05 11:00:00,100.45,100.58,100.45,100.57,8564.0,82.3742,82.4808,82.3742,82.4726,8564.0
2020-08-05 11:05:00,100.57,100.6,100.51,100.58,7733.0,82.4726,82.4972,82.4234,82.4808,7733.0
2020-08-05 11:10:00,100.61,100.61,100.35,100.46,9019.0,82.5054,82.5054,82.2922,82.3824,9019.0
2020-08-05 11:15:00,100.44,100.44,100.29,100.41,5654.0,82.366,82.366,82.243,82.3414,5654.0
2020-08-05 11:20:00,100.46,100.49,100.36,100.37,8703.0,82.3824,82.407,82.3004,82.3086,8703.0
2020-08-05 11:25:00,100.36,100.38,100.24,100.33,10285.0,82.3004,82.3168,82.202,82.2758,10285.0
2020-08-05 11:30:00,100.34,100.37,100.28,100.36,6816.0,82.284,82.3086,82.2348,82.3004,6816.0
2020-08-05 11:35:00,100.38,100.41,100.29,100.31,6339.0,82.3168,82.3414,82.243,82.2594,6339.0
2020-08-05 11:40:00,100.31,100.35,100.06,100.12,7180.0,82.2594,82.2922,82.0544,82.1036,7180.0
2020-08-05 11:45:00,100.16,100.29,100.15,100.23,8050.0,82.1364,82.243,82.1282,82.1938,8050.0
2020-08-05 11:50:00,100.22,100.35,100.13,100.35,37696.0,82.1856,82.2922,82.1118,82.2922,37696.0
2020-08-05 11:55:00,100.36,100.49,100.35,100.41,6843.0,82.3004,82.407,82.2922,82.3414,6843.0
2020-08-05 12:00:00,100.36,100.36,100.17,100.2,6483.0,82.3004,82.3004,82.1446,82.1692,6483.0
2020-08-05 12:05:00,100.2,100.24,99.98,100.02,4915.0,82.1692,82.202,81.9888,82.0216,4915.0
2020-08-05 12:10:00,100.02,100.32,100.0,100.26,69345.0,82.0216,82.2676,82.0052,82.2184,69345.0
2020-08-05 12:15:00,100.26,100.44,100.19,100.19,8218.0,82.2184,82.366,82.161,82.161,8218.0
2020-08-05 12:20:00,100.19,100.3,100.06,100.26,59745.0,82.161,82.2512,82.0544,82.2184,59745.0
2020-08-05 12:25:00,100.23,100.23,99.96,99.98,8861.0,82.1938,82.1938,81.9724,81.9888,8861.0
2020-08-05 12:30:00,99.98,100.16,99.93,100.12,6698.0,81.9888,82.1364,81.9478,82.1036,6698.0
2020-08-05 12:35:00,100.13,100.28,100.07,100.28,6058.0,82.1118,82.2348,82.0626,82.2348,6058.0
2020-08-05 12:40:00,100.26,100.43,100.26,100.43,6188.0,82.2184,82.3578,82.2184,82.3578,6188.0
2020-08-05 12:45:00,100.4,100.59,100.4,100.56,4788.0,82.3332,82.489,82.3332,82.4644,4788.0
2020-08-05 12:50:00,100.59,100.85,100.59,100.78,9696.0,82.489,82.7022,82.489,82.6448,9696.0
2020-08-05 12:55:00,100.78,100.78,100.46,100.58,61219.0,82.6448,82.6448,82.3824,82.4808,61219.0
2020-08-05 13:00:00,100.59,100.82,100.59,100.8,7154.0,82.489,82.6776,82.489,82.6612,7154.0
2020-08-05 13:05:00,100.79,100.82,100.69,100.72,11147.0,82.653,82.6776,82.571,82.5956,11147.0
2020-08-05 13:10:00,100.77,100.92,100.77,100.9,6553.0,82.6366,82.7596,82.6366,82.7432,6553.0
2020-08-05 13:15:00,100.9,101.0,100.78,100.8,10326.0,82.7432,82.8252,82.6448,82.6612,10326.0
2020-08-05 13:20:00,100.79,100.95,100.72,100.89,9363.0,82.653,82.7842,82.5956,82.735,9363.0
2020-08-05 13:25:00,100.91,100.91,100.79,100.9,4070.0,82.7514,82.7514,82.653,82.7432,4070.0
2020-08-05 13:30:00,100.92,100.94,100.81,100.83,4065.0,82.7596,82.776,82.6694,82.6858,4065.0
2020-08-05 13:35:00,100.86,100.88,100.79,100.83,7547.0,82.7104,82.7268,82.653,82.6858,7547.0
2020-08-05 13:40:00,100.83,100.9,100.82,100.88,2768.0,82.6858,82.7432,82.6776,82.7268,2768.0
2020-08-05 13:45:00,100.84,101.09,100.84,101.09,12216.0,82.694,82.899,82.694,82.899,12216.0
2020-08-05 13:50:00,101.1,101.2,101.04,101.1,8616.0,82.9072,82.9893,82.858,82.9072,8616.0
2020-08-05 13:55:00,101.12,101.2,101.03,101.2,9957.0,82.9236,82.9893,82.8498,82.9893,9957.0
2020-08-05 14:00:00,101.21,101.21,101.1,101.15,7485.0,82.9975,82.9975,82.9072,82.9483,7485.0
2020-08-05 14:05:00,101.16,101.24,101.1,101.16,17129.0,82.9565,83.0221,82.9072,82.9565,17129.0
2020-08-05 14:10:00,101.13,101.19,101.08,101.08,8074.0,82.9318,82.9811,82.8908,82.8908,8074.0
2020-08-05 14:15:00,101.08,101.19,101.08,101.19,6700.0,82.8908,82.9811,82.8908,82.9811,6700.0
2020-08-05 14:20:00,101.2,101.23,101.17,101.19,4417.0,82.9893,83.0139,82.9647,82.9811,4417.0
2020-08-05 14:25:00,101.2,101.39,101.2,101.39,12086.0,82.9893,83.1451,82.9893,83.1451,12086.0
2020-08-05 14:30:00,101.44,101.51,101.37,101.48,7769.0,83.1861,83.2435,83.1287,83.2189,7769.0
2020-08-05 14:35:00,101.48,101.56,101.48,101.51,9514.0,83.2189,83.2845,83.2189,83.2435,9514.0
2020-08-05 14:40:00,101.49,101.51,101.35,101.4,5307.0,83.2271,83.2435,83.1123,83.1533,5307.0
2020-08-05 14:45:00,101.42,101.44,101.28,101.42,8018.0,83.1697,83.1861,83.0549,83.1697,8018.0
2020-08-05 14:50:00,101.45,101.53,101.43,101.45,9556.0,83.1943,83.2599,83.1779,83.1943,9556.0
2020-08-05 14:55:00,101.46,101.6,101.41,101.53,9359.0,83.2025,83.3173,83.1615,83.2599,9359.0
2020-08-05 15:00:00,101.51,101.59,101.49,101.59,6363.0,83.2435,83.3091,83.2271,83.3091,6363.0
2020-08-05 15:05:00,101.59,101.62,101.36,101.4,10835.0,83.3091,83.3337,83.1205,83.1533,10835.0
2020-08-05 15:10:00,101.37,101.47,101.33,101.43,10305.0,83.1287,83.2107,83.0959,83.1779,10305.0
2020-08-05 15:15:00,101.43,101.54,101.37,101.49,9564.0,83.1779,83.2681,83.1287,83.2271,9564.0
2020-08-05 15:20:00,101.49,101.56,101.43,101.55,11122.0,83.2271,83.2845,83.1779,83.2763,11122.0
2020-08-05 15:25:00,101.55,101.59,101.47,101.59,18149.0,83.2763,83.3091,83.2107,83.3091,18149.0
2020-08-05 15:30:00,101.58,101.66,101.51,101.63,18340.0,83.3009,83.3665,83.2435,83.3419,18340.0
2020-08-05 15:35:00,101.67,101.72,101.59,101.61,20805.0,83.3747,83.4157,83.3091,83.3255,20805.0
2020-08-05 15:40:00,101.61,101.65,101.49,101.57,152234.0,83.3255,83.3583,83.2271,83.2927,152234.0
2020-08-05 15:45:00,101.56,101.58,101.41,101.47,34398.0,83.2845,83.3009,83.1615,83.2107,34398.0
2020-08-05 15:50:00,101.46,101.75,101.34,101.75,50023.0,83.2025,83.4403,83.1041,83.4403,50023.0
2020-08-05 15:55:00,101.75,102.04,101.72,101.96,183251.0,83.4403,83.6781,83.4157,83.6125,183251.0
2020-08-06 09:30:00,101.89,101.89,101.13,101.22,16725.0,83.5551,83.5551,82.9318,83.0057,16725.0
2020-08-06 09:35:00,101.31,101.51,101.1,101.49,7443.0,83.0795,83.2435,82.9072,83.2271,7443.0
2020-08-06 09:40:00,101.41,101.56,101.33,101.52,2200.0,83.1615,83.2845,83.0959,83.2517,2200.0
2020-08-06 09:45:00,101.46,101.5,101.12,101.3,8324.0,83.2025,83.2353,82.9236,83.0713,8324.0
2020-08-06 09:50:00,101.3,101.64,101.3,101.62,39688.0,83.0713,83.3501,83.0713,83.3337,39688.0
2020-08-06 09:55:00,101.69,101.98,101.64,101.98,5896.0,83.3911,83.6289,83.3501,83.6289,5896.0
2020-08-06 10:00:00,101.86,101.88,101.69,101.85,25195.0,83.5305,83.5469,83.3911,83.5223,25195.0
2020-08-06 10:05:00,101.8,101.89,101.66,101.89,6806.0,83.4813,83.5551,83.3665,83.5551,6806.0
2020-08-06 10:10:00,101.91,101.93,101.76,101.82,19892.0,83.5715,83.5879,83.4485,83.4977,19892.0
2020-08-06 10:15:00,101.83,101.83,101.31,101.49,33022.0,83.5059,83.5059,83.0795,83.2271,33022.0
2020-08-06 10:20:00,101.49,101.98,101.48,101.98,8400.0,83.2271,83.6289,83.2189,83.6289,8400.0
2020-08-06 10:25:00,101.92,102.0,101.88,101.96,8287.0,83.5797,83.6453,83.5469,83.6125,8287.0
2020-08-06 10:30:00,101.95,102.07,101.93,101.98,23137.0,83.6043,83.7027,83.5879,83.6289,23137.0
2020-08-06 10:35:00,101.94,101.97,101.44,101.44,8907.0,83.5961,83.6207,83.1861,83.1861,8907.0
2020-08-06 10:40:00,101.34,101.38,101.08,101.08,4351.0,83.1041,83.1369,82.8908,82.8908,4351.0
2020-08-06 10:45:00,101.13,101.21,101.08,101.08,1700.0,82.9318,82.9975,82.8908,82.8908,1700.0
2020-08-06 10:50:00,101.08,101.18,100.94,101.16,6710.0,82.8908,82.9729,82.776,82.9565,6710.0
2020-08-06 10:55:00,101.31,101.53,101.26,101.46,6148.0,83.0795,83.2599,83.0385,83.2025,6148.0
2020-08-06 11:00:00,101.45,101.47,101.28,101.36,11555.0,83.1943,83.2107,83.0549,83.1205,11555.0
2020-08-06 11:05:00,101.37,101.56,101.37,101.48,6208.0,83.1287,83.2845,83.1287,83.2189,6208.0
2020-08-06 11:10:00,101.48,101.49,101.26,101.36,3889.0,83.2189,83.2271,83.0385,83.1205,3889.0
2020-08-06 11:15:00,101.41,101.46,101.35,101.35,4512.0,83.1615,83.2025,83.1123,83.1123,4512.0
2020-08-06 11:20:00,101.34,101.44,101.32,101.33,3940.0,83.1041,83.1861,83.0877,83.0959,3940.0
2020-08-06 11:25:00,101.3,101.35,101.18,101.18,3583.0,83.0713,83.1123,82.9729,82.9729,3583.0
2020-08-06 11:30:00,101.22,101.33,101.07,101.16,2313.0,83.0057,83.0959,82.8826,82.9565,2313.0
2020-08-06 11:35:00,101.18,101.22,101.07,101.09,2700.0,82.9729,83.0057,82.8826,82.899,2700.0
2020-08-06 11:40:00,101.1,101.1,101.0,101.05,4381.0,82.9072,82.9072,82.8252,82.8662,4381.0
2020-08-06 11:45:00,101.05,101.05,100.97,100.98,3222.0,82.8662,82.8662,82.8006,82.8088,3222.0
2020-08-06 11:50:00,100.98,101.05,100.89,101.05,5442.0,82.8088,82.8662,82.735,82.8662,5442.0
2020-08-06 11:55:00,100.94,100.98,100.84,100.89,3221.0,82.776,82.8088,82.694,82.735,3221.0
2020-08-06 12:00:00,100.91,100.92,100.83,100.92,3618.0,82.7514,82.7596,82.6858,82.7596,3618.0
2020-08-06 12:05:00,100.91,100.94,100.86,100.91,3444.0,82.7514,82.776,82.7104,82.7514,3444.0
2020-08-06 12:10:00,100.93,100.93,100.85,100.92,3586.0,82.7678,82.7678,82.7022,82.7596,3586.0
2020-08-06 12:15:00,100.91,100.91,100.73,100.76,4900.0,82.7514,82.7514,82.6038,82.6284,4900.0
2020-08-06 12:20:00,100.76,100.85,100.76,100.84,5397.0,82.6284,82.7022,82.6284,82.694,5397.0
2020-08-06 12:25:00,100.81,100.88,100.76,100.78,5682.0,82.6694,82.7268,82.6284,82.6448,5682.0
2020-08-06 12:30:00,100.77,100.95,100.77,100.84,3993.0,82.6366,82.7842,82.6366,82.694,3993.0
2020-08-06 12:35:00,100.81,100.84,100.74,100.77,3805.0,82.6694,82.694,82.612,82.6366,3805.0
2020-08-06 12:40:00,100.77,100.78,100.62,100.78,18105.0,82.6366,82.6448,82.5136,82.6448,18105.0
2020-08-06 12:45:00,100.9,100.98,100.88,100.97,4157.0,82.7432,82.8088,82.7268,82.8006,4157.0
2020-08-06 12:50:00,100.96,100.98,100.85,100.86,7225.0,82.7924,82.8088,82.7022,82.7104,7225.0
2020-08-06 12:55:00,100.87,101.09,100.85,101.09,10940.0,82.7186,82.899,82.7022,82.899,10940.0
2020-08-06 13:00:00,101.08,101.08,100.89,100.91,43404.0,82.8908,82.8908,82.735,82.7514,43404.0
2020-08-06 13:05:00,100.94,100.94,100.79,100.82,7172.0,82.776,82.776,82.653,82.6776,7172.0
2020-08-06 13:10:00,100.83,100.88,100.8,100.87,19153.0,82.6858,82.7268,82.6612,82.7186,19153.0
2020-08-06 13:15:00,100.84,101.08,100.84,101.08,8232.0,82.694,82.8908,82.694,82.8908,8232.0
2020-08-06 13:20:00,101.13,101.2,101.13,101.13,2689.0,82.9318,82.9893,82.9318,82.9318,2689.0
2020-08-06 13:25:00,101.13,101.3,101.13,101.29,3307.0,82.9318,83.0713,82.9318,83.0631,3307.0
2020-08-06 13:30:00,101.32,101.49,101.31,101.46,21413.0,83.0877,83.2271,83.0795,83.2025,21413.0
2020-08-06 13:35:00,101.46,101.6,101.44,101.59,6938.0,83.2025,83.3173,83.1861,83.3091,6938.0
2020-08-06 13:40:00,101.61,101.77,101.55,101.77,23263.0,83.3255,83.4567,83.2763,83.4567,23263.0
2020-08-06 13:45:00,101.77,101.84,101.73,101.83,17183.0,83.4567,83.5141,83.4239,83.5059,17183.0
2020-08-06 13:50:00,101.83,101.96,101.81,101.88,16531.0,83.5059,83.6125,83.4895,83.5469,16531.0
2020-08-06 13:55:00,101.89,102.05,101.87,101.96,15811.0,83.5551,83.6863,83.5387,83.6125,15811.0
2020-08-06 14:00:00,101.95,102.07,101.79,101.86,10669.0,83.6043,83.7027,83.4731,83.5305,10669.0
2020-08-06 14:05:00,101.9,101.9,101.76,101.89,4941.0,83.5633,83.5633,83.4485,83.5551,4941.0
2020-08-06 14:10:00,101.88,102.09,101.87,102.08,9639.0,83.5469,83.7191,83.5387,83.7109,9639.0
2020-08-06 14:15:00,102.09,102.16,102.04,102.13,12888.0,83.7191,83.7765,83.6781,83.7519,12888.0
2020-08-06 14:20:00,102.14,102.31,102.08,102.28,53830.0,83.7601,83.8995,83.7109,83.8749,53830.0
2020-08-06 14:25:00,102.28,102.45,102.23,102.36,24019.0,83.8749,84.0143,83.8339,83.9405,24019.0
2020-08-06 14:30:00,102.32,102.4,102.32,102.35,11422.0,83.9077,83.9733,83.9077,83.9323,11422.0
2020-08-06 14:35:00,102.37,102.5,102.37,102.42,8085.0,83.9487,84.0553,83.9487,83.9897,8085.0
2020-08-06 14:40:00,102.41,102.52,102.41,102.48,6769.0,83.9815,84.0717,83.9815,84.0389,6769.0
2020-08-06 14:45:00,102.46,102.48,102.39,102.43,6291.0,84.0225,84.0389,83.9651,83.9979,6291.0
2020-08-06 14:50:00,102.43,102.47,102.41,102.44,13526.0,83.9979,84.0307,83.9815,84.0061,13526.0
2020-08-06 14:55:00,102.44,102.53,102.41,102.46,13496.0,84.0061,84.0799,83.9815,84.0225,13496.0
2020-08-06 15:00:00,102.45,102.47,102.36,102.44,20902.0,84.0143,84.0307,83.9405,84.0061,20902.0
2020-08-06 15:05:00,102.43,102.52,102.37,102.39,15359.0,83.9979,84.0717,83.9487,83.9651,15359.0
2020-08-06 15:10:00,102.38,102.43,102.12,102.15,28330.0,83.9569,83.9979,83.7437,83.7683,28330.0
2020-08-06 15:15:00,102.16,102.31,102.14,102.3,19444.0,83.7765,83.8995,83.7601,83.8913,19444.0
2020-08-06 15:20:00,102.29,102.3,102.18,102.2,16640.0,83.8831,83.8913,83.7929,83.8093,16640.0
2020-08-06 15:25:00,102.2,102.24,102.13,102.2,36461.0,83.8093,83.8421,83.7519,83.8093,36461.0
2020-08-06 15:30:00,102.18,102.29,102.18,102.25,24035.0,83.7929,83.8831,83.7929,83.8503,24035.0
2020-08-06 15:35:00,102.24,102.57,102.24,102.5,29177.0,83.8421,84.1127,83.8421,84.0553,29177.0
2020-08-06 15:40:00,102.5,102.53,102.38,102.4,21697.0,84.0553,84.0799,83.9569,83.9733,21697.0
2020-08-06 15:45:00,102.4,102.44,102.36,102.42,30125.0,83.9733,84.0061,83.9405,83.9897,30125.0
2020-08-06 15:50:00,102.43,102.59,102.41,102.58,54771.0,83.9979,84.1291,83.9815,84.1209,54771.0
2020-08-06 15:55:00,102.57,102.79,102.42,102.75,204769.0,84.1127,84.2931,83.9897,84.2603,204769.0
2020-08-07 09:30:00,102.88,103.15,102.65,103.05,38163.0,84.3669,84.5884,84.1783,84.5063,38163.0
2020-08-07 09:35:00,103.05,103.34,103.01,103.11,17379.0,84.5063,84.7442,84.4735,84.5556,17379.0
2020-08-07 09:40:00,103.12,103.31,103.06,103.26,7482.0,84.5638,84.7196,84.5145,84.6786,7482.0
2020-08-07 09:45:00,103.32,103.72,103.32,103.68,8748.0,84.7278,85.0558,84.7278,85.023,8748.0
2020-08-07 09:50:00,103.63,103.67,103.12,103.14,10938.0,84.982,85.0148,84.5638,84.5802,10938.0
2020-08-07 09:55:00,103.1,103.34,103.04,103.04,5362.0,84.5474,84.7442,84.4981,84.4981,5362.0
2020-08-07 10:00:00,103.16,103.39,103.15,103.26,8547.0,84.5966,84.7852,84.5884,84.6786,8547.0
2020-08-07 10:05:00,103.26,103.4,103.15,103.24,13542.0,84.6786,84.7934,84.5884,84.6622,13542.0
2020-08-07 10:10:00,103.21,103.53,103.21,103.5,9654.0,84.6376,84.9,84.6376,84.8754,9654.0
2020-08-07 10:15:00,103.47,103.52,103.26,103.33,33618.0,84.8508,84.8918,84.6786,84.736,33618.0
2020-08-07 10:20:00,103.26,103.29,102.96,103.02,12317.0,84.6786,84.7032,84.4325,84.4817,12317.0
2020-08-07 10:25:00,103.05,103.08,102.91,102.98,8139.0,84.5063,84.531,84.3915,84.4489,8139.0
2020-08-07 10:30:00,103.05,103.17,103.05,103.17,7985.0,84.5063,84.6048,84.5063,84.6048,7985.0
2020-08-07 10:35:00,103.13,103.17,103.09,103.13,4853.0,84.572,84.6048,84.5392,84.572,4853.0
2020-08-07 10:40:00,103.12,103.17,103.0,103.11,12034.0,84.5638,84.6048,84.4653,84.5556,12034.0
2020-08-07 10:45:00,103.16,103.2,103.09,103.1,8325.0,84.5966,84.6294,84.5392,84.5474,8325.0
2020-08-07 10:50:00,103.09,103.16,103.07,103.14,6421.0,84.5392,84.5966,84.5228,84.5802,6421.0
2020-08-07 10:55:00,103.15,103.2,103.09,103.16,9310.0,84.5884,84.6294,84.5392,84.5966,9310.0
2020-08-07 11:00:00,103.2,103.29,103.17,103.19,8066.0,84.6294,84.7032,84.6048,84.6212,8066.0
2020-08-07 11:05:00,103.22,103.37,103.19,103.27,12441.0,84.6458,84.7688,84.6212,84.6868,12441.0
2020-08-07 11:10:00,103.28,103.31,103.0,103.03,14270.0,84.695,84.7196,84.4653,84.4899,14270.0
2020-08-07 11:15:00,103.0,103.11,102.65,102.66,85768.0,84.4653,84.5556,84.1783,84.1865,85768.0
2020-08-07 11:20:00,102.72,102.79,102.53,102.6,53326.0,84.2357,84.2931,84.0799,84.1373,53326.0
2020-08-07 11:25:00,102.54,102.61,102.34,102.35,17289.0,84.0881,84.1455,83.9241,83.9323,17289.0
2020-08-07 11:30:00,102.33,102.78,102.33,102.77,72074.0,83.9159,84.2849,83.9159,84.2767,72074.0
2020-08-07 11:35:00,102.81,102.96,102.74,102.96,72757.0,84.3095,84.4325,84.2521,84.4325,72757.0
2020-08-07 11:40:00,102.96,103.05,102.86,102.97,43900.0,84.4325,84.5063,84.3505,84.4407,43900.0
2020-08-07 11:45:00,103.03,103.03,102.85,102.86,4488.0,84.4899,84.4899,84.3423,84.3505,4488.0
2020-08-07 11:50:00,102.81,102.87,102.58,102.65,11270.0,84.3095,84.3587,84.1209,84.1783,11270.0
2020-08-07 11:55:00,102.67,102.68,102.45,102.55,11789.0,84.1947,84.2029,84.0143,84.0963,11789.0
2020-08-07 12:00:00,102.52,102.54,102.36,102.41,27623.0,84.0717,84.0881,83.9405,83.9815,27623.0
2020-08-07 12:05:00,102.42,102.51,102.32,102.36,13090.0,83.9897,84.0635,83.9077,83.9405,13090.0
2020-08-07 12:10:00,102.37,102.7,102.34,102.66,12290.0,83.9487,84.2193,83.9241,84.1865,12290.0
2020-08-07 12:15:00,102.65,102.7,102.56,102.59,8997.0,84.1783,84.2193,84.1045,84.1291,8997.0
2020-08-07 12:20:00,102.59,102.65,102.47,102.65,7667.0,84.1291,84.1783,84.0307,84.1783,7667.0
2020-08-07 12:25:00,102.66,102.98,102.66,102.93,9594.0,84.1865,84.4489,84.1865,84.4079,9594.0
2020-08-07 12:30:00,102.93,102.97,102.84,102.92,7586.0,84.4079,84.4407,84.3341,84.3997,7586.0
2020-08-07 12:35:00,102.92,103.01,102.91,103.01,10724.0,84.3997,84.4735,84.3915,84.4735,10724.0
2020-08-07 12:40:00,103.01,103.15,102.96,103.07,7076.0,84.4735,84.5884,84.4325,84.5228,7076.0
2020-08-07 12:45:00,103.05,103.21,103.02,103.13,10611.0,84.5063,84.6376,84.4817,84.572,10611.0
2020-08-07 12:50:00,103.11,103.12,102.73,102.73,12902.0,84.5556,84.5638,84.2439,84.2439,12902.0
2020-08-07 12:55:00,102.73,102.82,102.72,102.77,5902.0,84.2439,84.3177,84.2357,84.2767,5902.0
2020-08-07 13:00:00,102.77,102.81,102.68,102.77,12328.0,84.2767,84.3095,84.2029,84.2767,12328.0
2020-08-07 13:05:00,102.79,102.82,102.63,102.68,8261.0,84.2931,84.3177,84.1619,84.2029,8261.0
2020-08-07 13:10:00,102.65,102.65,102.37,102.4,23117.0,84.1783,84.1783,83.9487,83.9733,23117.0
2020-08-07 13:15:00,102.38,102.47,102.3,102.42,31791.0,83.9569,84.0307,83.8913,83.9897,31791.0
2020-08-07 13:20:00,102.44,102.46,102.25,102.34,7300.0,84.0061,84.0225,83.8503,83.9241,7300.0
2020-08-07 13:25:00,102.36,102.48,102.35,102.45,17202.0,83.9405,84.0389,83.9323,84.0143,17202.0
2020-08-07 13:30:00,102.42,102.53,102.36,102.45,22118.0,83.9897,84.0799,83.9405,84.0143,22118.0
2020-08-07 13:35:00,102.47,102.49,102.42,102.44,5926.0,84.0307,84.0471,83.9897,84.0061,5926.0
2020-08-07 13:40:00,102.42,102.44,102.3,102.3,6926.0,83.9897,84.0061,83.8913,83.8913,6926.0
2020-08-07 13:45:00,102.3,102.32,102.21,102.21,10449.0,83.8913,83.9077,83.8175,83.8175,10449.0
2020-08-07 13:50:00,102.22,102.27,102.19,102.22,7360.0,83.8257,83.8667,83.8011,83.8257,7360.0
2020-08-07 13:55:00,102.27,102.37,102.22,102.22,5262.0,83.8667,83.9487,83.8257,83.8257,5262.0
2020-08-07 14:00:00,102.23,102.48,102.23,102.45,8567.0,83.8339,84.0389,83.8339,84.0143,8567.0
2020-08-07 14:05:00,102.43,102.43,102.06,102.14,7898.0,83.9979,83.9979,83.6945,83.7601,7898.0
2020-08-07 14:10:00,102.17,102.29,102.16,102.18,16983.0,83.7847,83.8831,83.7765,83.7929,16983.0
2020-08-07 14:15:00,102.16,102.16,102.05,102.05,8325.0,83.7765,83.7765,83.6863,83.6863,8325.0
2020-08-07 14:20:00,102.07,102.09,101.91,101.94,6885.0,83.7027,83.7191,83.5715,83.5961,6885.0
2020-08-07 14:25:00,101.92,102.14,101.91,102.13,4440.0,83.5797,83.7601,83.5715,83.7519,4440.0
2020-08-07 14:30:00,102.13,102.36,102.05,102.36,6933.0,83.7519,83.9405,83.6863,83.9405,6933.0
2020-08-07 14:35:00,102.34,102.36,102.08,102.13,13033.0,83.9241,83.9405,83.7109,83.7519,13033.0
2020-08-07 14:40:00,102.14,102.16,102.06,102.13,6577.0,83.7601,83.7765,83.6945,83.7519,6577.0
2020-08-07 14:45:00,102.14,102.21,102.03,102.1,7043.0,83.7601,83.8175,83.6699,83.7273,7043.0
2020-08-07 14:50:00,102.08,102.21,102.04,102.13,6974.0,83.7109,83.8175,83.6781,83.7519,6974.0
2020-08-07 14:55:00,102.12,102.27,102.1,102.23,7478.0,83.7437,83.8667,83.7273,83.8339,7478.0
2020-08-07 15:00:00,102.23,102.3,102.18,102.3,8480.0,83.8339,83.8913,83.7929,83.8913,8480.0
2020-08-07 15:05:00,102.28,102.28,102.2,102.24,13137.0,83.8749,83.8749,83.8093,83.8421,13137.0
2020-08-07 15:10:00,102.25,102.26,102.02,102.1,15728.0,83.8503,83.8585,83.6617,83.7273,15728.0
2020-08-07 15:15:00,102.12,102.43,102.12,102.43,17882.0,83.7437,83.9979,83.7437,83.9979,17882.0
2020-08-07 15:20:00,102.4,102.44,102.3,102.34,12267.0,83.9733,84.0061,83.8913,83.9241,12267.0
2020-08-07 15:25:00,102.33,102.45,102.24,102.26,12437.0,83.9159,84.0143,83.8421,83.8585,12437.0
2020-08-07 15:30:00,102.28,102.59,102.27,102.55,18378.0,83.8749,84.1291,83.8667,84.0963,18378.0
2020-08-07 15:35:00,102.54,102.58,102.44,102.48,24838.0,84.0881,84.1209,84.0061,84.0389,24838.0
2020-08-07 15:40:00,102.48,102.61,102.39,102.61,33291.0,84.0389,84.1455,83.9651,84.1455,33291.0
2020-08-07 15:45:00,102.61,102.66,102.49,102.65,42232.0,84.1455,84.1865,84.0471,84.1783,42232.0
2020-08-07 15:50:00,102.66,102.76,102.53,102.76,34994.0,84.1865,84.2685,84.0799,84.2685,34994.0
2020-08-07 15:55:00,102.75,102.92,102.68,102.92,69513.0,84.2603,84.3997,84.2029,84.3997,69513.0
2020-08-10 09:30:00,103.76,103.76,102.9,103.34,38518.0,85.0886,85.0886,84.3833,84.7442,38518.0
2020-08-10 09:35:00,103.36,103.85,103.08,103.76,26780.0,84.7606,85.1624,84.531,85.0886,26780.0
2020-08-10 09:40:00,103.73,104.06,103.6,103.68,27967.0,85.064,85.3346,84.9574,85.023,27967.0
2020-08-10 09:45:00,103.69,103.86,103.59,103.71,29578.0,85.0312,85.1706,84.9492,85.0476,29578.0
2020-08-10 09:50:00,103.74,104.2,103.69,104.09,22883.0,85.0722,85.4494,85.0312,85.3592,22883.0
2020-08-10 09:55:00,104.12,104.4,104.07,104.22,20806.0,85.3838,85.6134,85.3428,85.4658,20806.0
2020-08-10 10:00:00,104.22,104.23,103.44,103.44,15244.0,85.4658,85.474,84.8262,84.8262,15244.0
2020-08-10 10:05:00,103.44,103.47,103.27,103.46,8464.0,84.8262,84.8508,84.6868,84.8426,8464.0
2020-08-10 10:10:00,103.53,103.85,103.53,103.72,10797.0,84.9,85.1624,84.9,85.0558,10797.0
2020-08-10 10:15:00,103.75,103.79,103.64,103.72,8560.0,85.0804,85.1132,84.9902,85.0558,8560.0
2020-08-10 10:20:00,103.67,103.67,103.38,103.53,5990.0,85.0148,85.0148,84.777,84.9,5990.0
2020-08-10 10:25:00,103.53,103.71,103.52,103.7,2006.0,84.9,85.0476,84.8918,85.0394,2006.0
2020-08-10 10:30:00,103.69,103.88,103.69,103.87,5439.0,85.0312,85.187,85.0312,85.1788,5439.0
2020-08-10 10:35:00,103.89,104.34,103.87,104.34,19709.0,85.1952,85.5642,85.1788,85.5642,19709.0
2020-08-10 10:40:00,104.27,104.28,104.04,104.15,9371.0,85.5068,85.515,85.3182,85.4084,9371.0
2020-08-10 10:45:00,104.12,104.12,103.84,103.96,10009.0,85.3838,85.3838,85.1542,85.2526,10009.0
2020-08-10 10:50:00,103.89,103.94,103.79,103.92,6720.0,85.1952,85.2362,85.1132,85.2198,6720.0
2020-08-10 10:55:00,103.97,103.97,103.57,103.64,7735.0,85.2608,85.2608,84.9328,84.9902,7735.0
2020-08-10 11:00:00,103.64,103.83,103.55,103.83,5643.0,84.9902,85.146,84.9164,85.146,5643.0
2020-08-10 11:05:00,103.8,104.47,103.79,104.47,21935.0,85.1214,85.6708,85.1132,85.6708,21935.0
2020-08-10 11:10:00,104.49,105.04,104.4,104.62,53881.0,85.6872,86.1383,85.6134,85.7938,53881.0
2020-08-10 11:15:00,104.62,104.67,104.49,104.63,10408.0,85.7938,85.8348,85.6872,85.802,10408.0
2020-08-10 11:20:00,104.58,104.85,104.46,104.66,17523.0,85.761,85.9824,85.6626,85.8266,17523.0
2020-08-10 11:25:00,104.63,104.8,104.59,104.64,8455.0,85.802,85.9414,85.7692,85.8102,8455.0
2020-08-10 11:30:00,104.57,104.64,104.5,104.52,6715.0,85.7528,85.8102,85.6954,85.7118,6715.0
2020-08-10 11:35:00,104.57,104.69,104.49,104.69,6290.0,85.7528,85.8512,85.6872,85.8512,6290.0
2020-08-10 11:40:00,104.7,104.79,104.66,104.66,8066.0,85.8594,85.9332,85.8266,85.8266,8066.0
2020-08-10 11:45:00,104.66,104.68,104.54,104.68,8488.0,85.8266,85.843,85.7282,85.843,8488.0
2020-08-10 11:50:00,104.62,104.87,104.62,104.87,6123.0,85.7938,85.9988,85.7938,85.9988,6123.0
2020-08-10 11:55:00,104.86,104.93,104.8,104.93,3098.0,85.9906,86.048,85.9414,86.048,3098.0
2020-08-10 12:00:00,104.94,104.95,104.84,104.94,4536.0,86.0562,86.0644,85.9742,86.0562,4536.0
2020-08-10 12:05:00,104.93,104.97,104.89,104.92,7344.0,86.048,86.0808,86.0152,86.0398,7344.0
2020-08-10 12:10:00,104.93,105.32,104.93,105.19,49140.0,86.048,86.3679,86.048,86.2613,49140.0
2020-08-10 12:15:00,105.16,105.31,105.15,105.27,6198.0,86.2367,86.3597,86.2285,86.3269,6198.0
2020-08-10 12:20:00,105.29,105.31,105.13,105.15,6418.0,86.3433,86.3597,86.2121,86.2285,6418.0
2020-08-10 12:25:00,105.18,105.18,105.03,105.03,5969.0,86.2531,86.2531,86.1301,86.1301,5969.0
2020-08-10 12:30:00,105.04,105.28,104.97,105.28,4286.0,86.1383,86.3351,86.0808,86.3351,4286.0
2020-08-10 12:35:00,105.27,105.39,105.2,105.24,12048.0,86.3269,86.4253,86.2695,86.3023,12048.0
2020-08-10 12:40:00,105.28,105.3,105.16,105.18,9552.0,86.3351,86.3515,86.2367,86.2531,9552.0
2020-08-10 12:45:00,105.18,105.27,105.06,105.27,10511.0,86.2531,86.3269,86.1547,86.3269,10511.0
2020-08-10 12:50:00,105.23,105.4,105.22,105.38,10884.0,86.2941,86.4335,86.2859,86.4171,10884.0
2020-08-10 12:55:00,105.36,105.43,105.31,105.39,7968.0,86.4007,86.4581,86.3597,86.4253,7968.0
2020-08-10 13:00:00,105.41,105.42,105.3,105.4,6500.0,86.4417,86.4499,86.3515,86.4335,6500.0
2020-08-10 13:05:00,105.39,105.42,105.25,105.27,6279.0,86.4253,86.4499,86.3105,86.3269,6279.0
2020-08-10 13:10:00,105.27,105.27,105.09,105.11,6065.0,86.3269,86.3269,86.1793,86.1957,6065.0
2020-08-10 13:15:00,105.12,105.14,104.8,104.81,10109.0,86.2039,86.2203,85.9414,85.9496,10109.0
2020-08-10 13:20:00,104.81,105.13,104.81,105.09,7825.0,85.9496,86.2121,85.9496,86.1793,7825.0
2020-08-10 13:25:00,105.11,105.2,105.09,105.11,6940.0,86.1957,86.2695,86.1793,86.1957,6940.0
2020-08-10 13:30:00,105.08,105.18,105.07,105.12,5577.0,86.1711,86.2531,86.1629,86.2039,5577.0
2020-08-10 13:35:00,105.17,105.35,105.17,105.26,17958.0,86.2449,86.3925,86.2449,86.3187,17958.0
2020-08-10 13:40:00,105.27,105.27,105.04,105.06,7752.0,86.3269,86.3269,86.1383,86.1547,7752.0
2020-08-10 13:45:00,105.06,105.11,105.01,105.07,6747.0,86.1547,86.1957,86.1137,86.1629,6747.0
2020-08-10 13:50:00,105.1,105.2,105.04,105.1,11108.0,86.1875,86.2695,86.1383,86.1875,11108.0
2020-08-10 13:55:00,105.07,105.14,105.02,105.1,6155.0,86.1629,86.2203,86.1219,86.1875,6155.0
2020-08-10 14:00:00,105.1,105.31,105.1,105.26,11397.0,86.1875,86.3597,86.1875,86.3187,11397.0
2020-08-10 14:05:00,105.21,105.27,105.18,105.24,7591.0,86.2777,86.3269,86.2531,86.3023,7591.0
2020-08-10 14:10:00,105.22,105.22,105.07,105.18,9689.0,86.2859,86.2859,86.1629,86.2531,9689.0
2020-08-10 14:15:00,105.18,105.21,105.08,105.1,10215.0,86.2531,86.2777,86.1711,86.1875,10215.0
2020-08-10 14:20:00,105.08,105.13,104.98,105.11,10153.0,86.1711,86.2121,86.089,86.1957,10153.0
2020-08-10 14:25:00,105.07,105.08,104.78,105.0,24586.0,86.1629,86.1711,85.925,86.1055,24586.0
2020-08-10 14:30:00,105.02,105.21,105.01,105.19,10346.0,86.1219,86.2777,86.1137,86.2613,10346.0
2020-08-10 14:35:00,105.14,105.14,104.67,104.74,18800.0,86.2203,86.2203,85.8348,85.8922,18800.0
2020-08-10 14:40:00,104.69,104.74,104.37,104.47,30113.0,85.8512,85.8922,85.5888,85.6708,30113.0
2020-08-10 14:45:00,104.47,104.51,104.37,104.48,13580.0,85.6708,85.7036,85.5888,85.679,13580.0
2020-08-10 14:50:00,104.51,104.54,104.44,104.45,15075.0,85.7036,85.7282,85.6462,85.6544,15075.0
2020-08-10 14:55:00,104.45,104.54,104.23,104.3,49819.0,85.6544,85.7282,85.474,85.5314,49819.0
2020-08-10 15:00:00,104.33,104.79,104.33,104.75,13540.0,85.556,85.9332,85.556,85.9004,13540.0
2020-08-10 15:05:00,104.76,104.87,104.45,104.49,25301.0,85.9086,85.9988,85.6544,85.6872,25301.0
2020-08-10 15:10:00,104.53,104.63,104.5,104.62,8478.0,85.72,85.802,85.6954,85.7938,8478.0
2020-08-10 15:15:00,104.6,104.63,104.48,104.52,14473.0,85.7774,85.802,85.679,85.7118,14473.0
2020-08-10 15:20:00,104.53,104.58,104.39,104.5,11037.0,85.72,85.761,85.6052,85.6954,11037.0
2020-08-10 15:25:00,104.5,104.5,104.38,104.44,10912.0,85.6954,85.6954,85.597,85.6462,10912.0
2020-08-10 15:30:00,104.42,104.56,104.42,104.5,25479.0,85.6298,85.7446,85.6298,85.6954,25479.0
2020-08-10 15:35:00,104.49,104.75,104.43,104.7,16596.0,85.6872,85.9004,85.638,85.8594,16596.0
2020-08-10 15:40:00,104.7,104.71,104.29,104.31,39434.0,85.8594,85.8676,85.5232,85.5396,39434.0
2020-08-10 15:45:00,104.3,104.32,104.1,104.16,56362.0,85.5314,85.5478,85.3674,85.4166,56362.0
2020-08-10 15:50:00,104.16,104.26,104.0,104.16,57690.0,85.4166,85.4986,85.2854,85.4166,57690.0
2020-08-10 15:55:00,104.14,104.35,104.06,104.19,120854.0,85.4002,85.5724,85.3346,85.4412,120854.0
2020-08-11 09:30:00,105.0,105.2,104.46,104.64,42441.0,86.1055,86.2695,85.6626,85.8102,42441.0
2020-08-11 09:35:00,104.61,105.43,104.6,105.29,14316.0,85.7856,86.4581,85.7774,86.3433,14316.0
2020-08-11 09:40:00,105.33,105.47,104.86,105.47,12904.0,86.3761,86.4909,85.9906,86.4909,12904.0
2020-08-11 09:45:00,105.29,105.59,105.16,105.26,12967.0,86.3433,86.5893,86.2367,86.3187,12967.0
2020-08-11 09:50:00,105.16,105.43,104.76,104.84,42443.0,86.2367,86.4581,85.9086,85.9742,42443.0
2020-08-11 09:55:00,104.84,104.89,104.13,104.13,20278.0,85.9742,86.0152,85.392,85.392,20278.0
2020-08-11 10:00:00,104.17,104.17,103.72,103.79,21489.0,85.4248,85.4248,85.0558,85.1132,21489.0
2020-08-11 10:05:00,103.83,104.1,103.78,104.0,13454.0,85.146,85.3674,85.105,85.2854,13454.0
2020-08-11 10:10:00,104.09,104.25,103.75,103.88,9081.0,85.3592,85.4904,85.0804,85.187,9081.0
2020-08-11 10:15:00,103.9,104.5,103.85,104.5,7216.0,85.2034,85.6954,85.1624,85.6954,7216.0
2020-08-11 10:20:00,104.48,104.48,104.1,104.1,6956.0,85.679,85.679,85.3674,85.3674,6956.0
2020-08-11 10:25:00,104.2,104.4,104.18,104.39,4021.0,85.4494,85.6134,85.433,85.6052,4021.0
2020-08-11 10:30:00,104.41,104.5,104.07,104.15,6768.0,85.6216,85.6954,85.3428,85.4084,6768.0
2020-08-11 10:35:00,104.14,104.38,104.07,104.34,7990.0,85.4002,85.597,85.3428,85.5642,7990.0
2020-08-11 10:40:00,104.31,104.43,104.16,104.17,12927.0,85.5396,85.638,85.4166,85.4248,12927.0
2020-08-11 10:45:00,104.19,104.32,104.1,104.17,17459.0,85.4412,85.5478,85.3674,85.4248,17459.0
2020-08-11 10:50:00,104.18,104.24,104.1,104.19,27254.0,85.433,85.4822,85.3674,85.4412,27254.0
2020-08-11 10:55:00,104.19,104.19,104.11,104.19,5418.0,85.4412,85.4412,85.3756,85.4412,5418.0
2020-08-11 11:00:00,104.19,104.58,104.07,104.51,9392.0,85.4412,85.761,85.3428,85.7036,9392.0
2020-08-11 11:05:00,104.53,104.65,104.43,104.65,5667.0,85.72,85.8184,85.638,85.8184,5667.0
2020-08-11 11:10:00,104.65,104.75,104.61,104.7,9048.0,85.8184,85.9004,85.7856,85.8594,9048.0
2020-08-11 11:15:00,104.67,104.81,104.67,104.74,6657.0,85.8348,85.9496,85.8348,85.8922,6657.0
2020-08-11 11:20:00,104.76,104.83,104.7,104.72,6497.0,85.9086,85.966,85.8594,85.8758,6497.0
2020-08-11 11:25:00,104.73,104.91,104.66,104.91,18288.0,85.884,86.0316,85.8266,86.0316,18288.0
2020-08-11 11:30:00,104.94,104.94,104.76,104.77,10368.0,86.0562,86.0562,85.9086,85.9168,10368.0
2020-08-11 11:35:00,104.75,104.78,104.63,104.67,13655.0,85.9004,85.925,85.802,85.8348,13655.0
2020-08-11 11:40:00,104.67,104.7,104.53,104.63,6268.0,85.8348,85.8594,85.72,85.802,6268.0
2020-08-11 11:45:00,104.63,104.66,104.54,104.56,3712.0,85.802,85.8266,85.7282,85.7446,3712.0
2020-08-11 11:50:00,104.58,104.65,104.54,104.62,3486.0,85.761,85.8184,85.7282,85.7938,3486.0
2020-08-11 11:55:00,104.64,104.7,104.59,104.67,4400.0,85.8102,85.8594,85.7692,85.8348,4400.0
2020-08-11 12:00:00,104.68,104.7,104.59,104.65,7642.0,85.843,85.8594,85.7692,85.8184,7642.0
2020-08-11 12:05:00,104.64,104.83,104.63,104.68,70273.0,85.8102,85.966,85.802,85.843,70273.0
2020-08-11 12:10:00,104.68,105.14,104.68,105.14,7663.0,85.843,86.2203,85.843,86.2203,7663.0
2020-08-11 12:15:00,105.14,105.14,105.0,105.1,11597.0,86.2203,86.2203,86.1055,86.1875,11597.0
2020-08-11 12:20:00,105.12,105.16,105.01,105.09,9425.0,86.2039,86.2367,86.1137,86.1793,9425.0
2020-08-11 12:25:00,105.08,105.12,105.03,105.12,6235.0,86.1711,86.2039,86.1301,86.2039,6235.0
2020-08-11 12:30:00,105.11,105.18,105.06,105.16,4271.0,86.1957,86.2531,86.1547,86.2367,4271.0
2020-08-11 12:35:00,105.15,105.16,104.98,105.16,3480.0,86.2285,86.2367,86.089,86.2367,3480.0
2020-08-11 12:40:00,105.18,105.27,105.1,105.21,6090.0,86.2531,86.3269,86.1875,86.2777,6090.0
2020-08-11 12:45:00,105.16,105.19,105.1,105.1,2411.0,86.2367,86.2613,86.1875,86.1875,2411.0
2020-08-11 12:50:00,105.04,105.13,105.02,105.07,2040.0,86.1383,86.2121,86.1219,86.1629,2040.0
2020-08-11 12:55:00,105.03,105.06,104.88,105.02,4225.0,86.1301,86.1547,86.007,86.1219,4225.0
2020-08-11 13:00:00,105.0,105.13,104.99,104.99,4100.0,86.1055,86.2121,86.0973,86.0973,4100.0
2020-08-11 13:05:00,104.98,105.12,104.98,105.1,2500.0,86.089,86.2039,86.089,86.1875,2500.0
2020-08-11 13:10:00,105.12,105.17,105.01,105.01,3360.0,86.2039,86.2449,86.1137,86.1137,3360.0
2020-08-11 13:15:00,105.02,105.09,104.95,105.09,3636.0,86.1219,86.1793,86.0644,86.1793,3636.0
2020-08-11 13:20:00,105.08,105.35,105.06,105.33,4485.0,86.1711,86.3925,86.1547,86.3761,4485.0
2020-08-11 13:25:00,105.34,105.4,105.31,105.33,4717.0,86.3843,86.4335,86.3597,86.3761,4717.0
2020-08-11 13:30:00,105.33,105.4,105.28,105.4,34740.0,86.3761,86.4335,86.3351,86.4335,34740.0
2020-08-11 13:35:00,105.35,105.37,105.28,105.28,4205.0,86.3925,86.4089,86.3351,86.3351,4205.0
2020-08-11 13:40:00,105.28,105.28,105.17,105.2,4439.0,86.3351,86.3351,86.2449,86.2695,4439.0
2020-08-11 13:45:00,105.2,105.21,104.93,104.97,3189.0,86.2695,86.2777,86.048,86.0808,3189.0
2020-08-11 13:50:00,104.98,105.13,104.94,105.07,24543.0,86.089,86.2121,86.0562,86.1629,24543.0
2020-08-11 13:55:00,105.08,105.18,105.06,105.18,3128.0,86.1711,86.2531,86.1547,86.2531,3128.0
2020-08-11 14:00:00,105.19,105.22,105.07,105.07,5906.0,86.2613,86.2859,86.1629,86.1629,5906.0
2020-08-11 14:05:00,105.11,105.18,105.1,105.14,4439.0,86.1957,86.2531,86.1875,86.2203,4439.0
2020-08-11 14:10:00,105.14,105.15,104.96,104.96,3597.0,86.2203,86.2285,86.0726,86.0726,3597.0
2020-08-11 14:15:00,104.94,104.99,104.86,104.97,7888.0,86.0562,86.0973,85.9906,86.0808,7888.0
2020-08-11 14:20:00,104.93,105.02,104.88,104.88,4290.0,86.048,86.1219,86.007,86.007,4290.0
2020-08-11 14:25:00,104.91,104.98,104.89,104.92,5700.0,86.0316,86.089,86.0152,86.0398,5700.0
2020-08-11 14:30:00,104.94,105.01,104.85,105.01,5843.0,86.0562,86.1137,85.9824,86.1137,5843.0
2020-08-11 14:35:00,104.98,105.02,104.81,104.93,4000.0,86.089,86.1219,85.9496,86.048,4000.0
2020-08-11 14:40:00,104.96,105.03,104.93,104.98,6028.0,86.0726,86.1301,86.048,86.089,6028.0
2020-08-11 14:45:00,104.92,104.94,104.79,104.88,4108.0,86.0398,86.0562,85.9332,86.007,4108.0
2020-08-11 14:50:00,104.91,105.09,104.82,105.08,3632.0,86.0316,86.1793,85.9578,86.1711,3632.0
2020-08-11 14:55:00,105.05,105.18,105.05,105.12,4360.0,86.1465,86.2531,86.1465,86.2039,4360.0
2020-08-11 15:00:00,105.13,105.17,104.98,105.0,5769.0,86.2121,86.2449,86.089,86.1055,5769.0
2020-08-11 15:05:00,104.97,105.09,104.91,104.96,7382.0,86.0808,86.1793,86.0316,86.0726,7382.0
2020-08-11 15:10:00,104.89,105.09,104.86,105.0,15975.0,86.0152,86.1793,85.9906,86.1055,15975.0
2020-08-11 15:15:00,104.98,105.0,104.32,104.44,18826.0,86.089,86.1055,85.5478,85.6462,18826.0
2020-08-11 15:20:00,104.44,104.59,104.29,104.3,23666.0,85.6462,85.7692,85.5232,85.5314,23666.0
2020-08-11 15:25:00,104.32,104.6,104.31,104.59,8990.0,85.5478,85.7774,85.5396,85.7692,8990.0
2020-08-11 15:30:00,104.6,104.6,104.1,104.22,30788.0,85.7774,85.7774,85.3674,85.4658,30788.0
2020-08-11 15:35:00,104.26,104.47,104.22,104.27,20242.0,85.4986,85.6708,85.4658,85.5068,20242.0
2020-08-11 15:40:00,104.3,104.3,104.03,104.06,39665.0,85.5314,85.5314,85.31,85.3346,39665.0
2020-08-11 15:45:00,104.08,104.21,103.87,104.17,40797.0,85.351,85.4576,85.1788,85.4248,40797.0
2020-08-11 15:50:00,104.17,104.17,103.84,103.98,31730.0,85.4248,85.4248,85.1542,85.269,31730.0
2020-08-11 15:55:00,104.02,104.21,104.01,104.12,81866.0,85.3018,85.4576,85.2936,85.3838,81866.0
2020-08-12 09:30:00,104.56,104.95,104.24,104.24,31435.0,85.7446,86.0644,85.4822,85.4822,31435.0
2020-08-12 09:35:00,104.4,104.46,104.11,104.22,6772.0,85.6134,85.6626,85.3756,85.4658,6772.0
2020-08-12 09:40:00,104.18,104.38,104.12,104.23,3765.0,85.433,85.597,85.3838,85.474,3765.0
2020-08-12 09:45:00,104.31,104.54,104.1,104.41,3217.0,85.5396,85.7282,85.3674,85.6216,3217.0
2020-08-12 09:50:00,104.47,104.6,104.38,104.59,7924.0,85.6708,85.7774,85.597,85.7692,7924.0
2020-08-12 09:55:00,104.61,104.75,104.22,104.24,23399.0,85.7856,85.9004,85.4658,85.4822,23399.0
2020-08-12 10:00:00,104.24,104.42,104.19,104.24,8917.0,85.4822,85.6298,85.4412,85.4822,8917.0
2020-08-12 10:05:00,104.2,104.45,104.2,104.41,2334.0,85.4494,85.6544,85.4494,85.6216,2334.0
2020-08-12 10:10:00,104.38,104.46,104.31,104.46,12971.0,85.597,85.6626,85.5396,85.6626,12971.0
2020-08-12 10:15:00,104.4,104.68,104.4,104.68,6534.0,85.6134,85.843,85.6134,85.843,6534.0
2020-08-12 10:20:00,104.66,104.71,104.59,104.66,4143.0,85.8266,85.8676,85.7692,85.8266,4143.0
2020-08-12 10:25:00,104.7,104.7,104.54,104.56,5667.0,85.8594,85.8594,85.7282,85.7446,5667.0
2020-08-12 10:30:00,104.6,104.9,104.51,104.8,22646.0,85.7774,86.0234,85.7036,85.9414,22646.0
2020-08-12 10:35:00,104.84,104.87,104.68,104.69,31974.0,85.9742,85.9988,85.843,85.8512,31974.0
2020-08-12 10:40:00,104.78,104.91,104.67,104.86,40631.0,85.925,86.0316,85.8348,85.9906,40631.0
2020-08-12 10:45:00,104.84,104.87,104.72,104.74,13064.0,85.9742,85.9988,85.8758,85.8922,13064.0
2020-08-12 10:50:00,104.8,104.86,104.69,104.81,13216.0,85.9414,85.9906,85.8512,85.9496,13216.0
2020-08-12 10:55:00,104.82,105.02,104.73,104.97,10007.0,85.9578,86.1219,85.884,86.0808,10007.0
2020-08-12 11:00:00,104.95,105.01,104.9,104.98,12627.0,86.0644,86.1137,86.0234,86.089,12627.0
2020-08-12 11:05:00,105.0,105.2,105.0,105.2,11160.0,86.1055,86.2695,86.1055,86.2695,11160.0
2020-08-12 11:10:00,105.19,105.24,105.03,105.12,9244.0,86.2613,86.3023,86.1301,86.2039,9244.0
2020-08-12 11:15:00,105.09,105.11,104.83,104.93,4224.0,86.1793,86.1957,85.966,86.048,4224.0
2020-08-12 11:20:00,104.87,105.05,104.83,105.0,6330.0,85.9988,86.1465,85.966,86.1055,6330.0
2020-08-12 11:25:00,105.01,105.05,104.86,104.87,18286.0,86.1137,86.1465,85.9906,85.9988,18286.0
2020-08-12 11:30:00,104.92,104.97,104.77,104.83,7578.0,86.0398,86.0808,85.9168,85.966,7578.0
2020-08-12 11:35:00,104.8,105.12,104.78,104.97,19635.0,85.9414,86.2039,85.925,86.0808,19635.0
2020-08-12 11:40:00,104.92,104.93,104.7,104.7,5551.0,86.0398,86.048,85.8594,85.8594,5551.0
2020-08-12 11:45:00,104.71,104.75,104.61,104.64,3101.0,85.8676,85.9004,85.7856,85.8102,3101.0
2020-08-12 11:50:00,104.64,104.71,104.55,104.57,4276.0,85.8102,85.8676,85.7364,85.7528,4276.0
2020-08-12 11:55:00,104.61,104.77,104.6,104.65,6518.0,85.7856,85.9168,85.7774,85.8184,6518.0
2020-08-12 12:00:00,104.61,104.78,104.6,104.76,6056.0,85.7856,85.925,85.7774,85.9086,6056.0
2020-08-12 12:05:00,104.79,104.8,104.71,104.71,3000.0,85.9332,85.9414,85.8676,85.8676,3000.0
2020-08-12 12:10:00,104.75,104.9,104.72,104.86,5379.0,85.9004,86.0234,85.8758,85.9906,5379.0
2020-08-12 12:15:00,104.86,105.03,104.86,105.01,5926.0,85.9906,86.1301,85.9906,86.1137,5926.0
2020-08-12 12:20:00,105.0,105.04,104.93,105.01,5207.0,86.1055,86.1383,86.048,86.1137,5207.0
2020-08-12 12:25:00,105.02,105.05,104.91,104.95,10612.0,86.1219,86.1465,86.0316,86.0644,10612.0
2020-08-12 12:30:00,104.97,105.22,104.94,105.2,4619.0,86.0808,86.2859,86.0562,86.2695,4619.0
2020-08-12 12:35:00,105.19,105.24,105.16,105.22,4200.0,86.2613,86.3023,86.2367,86.2859,4200.0
2020-08-12 12:40:00,105.24,105.54,105.24,105.52,19927.0,86.3023,86.5483,86.3023,86.5319,19927.0
2020-08-12 12:45:00,105.48,105.53,105.38,105.4,4020.0,86.4991,86.5401,86.4171,86.4335,4020.0
2020-08-12 12:50:00,105.41,105.48,105.33,105.34,8723.0,86.4417,86.4991,86.3761,86.3843,8723.0
2020-08-12 12:55:00,105.36,105.36,105.02,105.03,3547.0,86.4007,86.4007,86.1219,86.1301,3547.0
2020-08-12 13:00:00,105.1,105.13,105.02,105.02,7663.0,86.1875,86.2121,86.1219,86.1219,7663.0
2020-08-12 13:05:00,105.0,105.09,104.93,104.93,7288.0,86.1055,86.1793,86.048,86.048,7288.0
2020-08-12 13:10:00,104.93,104.94,104.79,104.81,6847.0,86.048,86.0562,85.9332,85.9496,6847.0
2020-08-12 13:15:00,104.79,104.84,104.66,104.74,11272.0,85.9332,85.9742,85.8266,85.8922,11272.0
2020-08-12 13:20:00,104.74,104.77,104.61,104.64,8669.0,85.8922,85.9168,85.7856,85.8102,8669.0
2020-08-12 13:25:00,104.61,104.66,104.52,104.58,6119.0,85.7856,85.8266,85.7118,85.761,6119.0
2020-08-12 13:30:00,104.61,104.81,104.61,104.75,10186.0,85.7856,85.9496,85.7856,85.9004,10186.0
2020-08-12 13:35:00,104.74,104.89,104.72,104.88,6415.0,85.8922,86.0152,85.8758,86.007,6415.0
2020-08-12 13:40:00,104.89,104.92,104.83,104.84,7266.0,86.0152,86.0398,85.966,85.9742,7266.0
2020-08-12 13:45:00,104.79,104.99,104.75,104.98,5352.0,85.9332,86.0973,85.9004,86.089,5352.0
2020-08-12 13:50:00,104.99,105.07,104.96,105.07,3874.0,86.0973,86.1629,86.0726,86.1629,3874.0
2020-08-12 13:55:00,105.08,105.08,104.95,105.04,4384.0,86.1711,86.1711,86.0644,86.1383,4384.0
2020-08-12 14:00:00,105.03,105.13,105.03,105.11,3684.0,86.1301,86.2121,86.1301,86.1957,3684.0
2020-08-12 14:05:00,105.13,105.18,104.99,104.99,3489.0,86.2121,86.2531,86.0973,86.0973,3489.0
2020-08-12 14:10:00,105.04,105.04,104.91,104.93,4688.0,86.1383,86.1383,86.0316,86.048,4688.0
2020-08-12 14:15:00,104.95,105.01,104.94,104.96,3545.0,86.0644,86.1137,86.0562,86.0726,3545.0
2020-08-12 14:20:00,104.94,104.98,104.88,104.98,2908.0,86.0562,86.089,86.007,86.089,2908.0
2020-08-12 14:25:00,104.98,105.02,104.93,104.94,4748.0,86.089,86.1219,86.048,86.0562,4748.0
2020-08-12 14:30:00,104.96,105.15,104.95,104.96,10565.0,86.0726,86.2285,86.0644,86.0726,10565.0
2020-08-12 14:35:00,104.95,105.0,104.64,104.64,8289.0,86.0644,86.1055,85.8102,85.8102,8289.0
2020-08-12 14:40:00,104.68,104.78,104.67,104.7,4333.0,85.843,85.925,85.8348,85.8594,4333.0
2020-08-12 14:45:00,104.77,104.82,104.67,104.82,7571.0,85.9168,85.9578,85.8348,85.9578,7571.0
2020-08-12 14:50:00,104.76,104.88,104.63,104.63,8593.0,85.9086,86.007,85.802,85.802,8593.0
2020-08-12 14:55:00,104.65,104.71,104.58,104.62,4061.0,85.8184,85.8676,85.761,85.7938,4061.0
2020-08-12 15:00:00,104.61,104.67,104.49,104.49,7260.0,85.7856,85.8348,85.6872,85.6872,7260.0
2020-08-12 15:05:00,104.47,104.59,104.36,104.42,8795.0,85.6708,85.7692,85.5806,85.6298,8795.0
2020-08-12 15:10:00,104.4,104.52,104.35,104.46,15626.0,85.6134,85.7118,85.5724,85.6626,15626.0
2020-08-12 15:15:00,104.47,104.73,104.46,104.73,11339.0,85.6708,85.884,85.6626,85.884,11339.0
2020-08-12 15:20:00,104.73,104.79,104.65,104.79,7561.0,85.884,85.9332,85.8184,85.9332,7561.0
2020-08-12 15:25:00,104.81,104.92,104.72,104.88,10278.0,85.9496,86.0398,85.8758,86.007,10278.0
2020-08-12 15:30:00,104.89,104.89,104.55,104.63,12193.0,86.0152,86.0152,85.7364,85.802,12193.0
2020-08-12 15:35:00,104.63,104.8,104.59,104.8,7467.0,85.802,85.9414,85.7692,85.9414,7467.0
2020-08-12 15:40:00,104.81,105.09,104.79,105.04,14290.0,85.9496,86.1793,85.9332,86.1383,14290.0
2020-08-12 15:45:00,105.04,105.06,104.87,104.92,19542.0,86.1383,86.1547,85.9988,86.0398,19542.0
2020-08-12 15:50:00,105.0,105.01,104.77,104.81,24063.0,86.1055,86.1137,85.9168,85.9496,24063.0
2020-08-12 15:55:00,104.81,105.07,104.79,105.01,54656.0,85.9496,86.1629,85.9332,86.1137,54656.0
2020-08-13 09:30:00,105.58,106.71,105.5,106.71,110838.0,86.5811,87.5077,86.5155,87.5077,110838.0
2020-08-13 09:35:00,106.65,107.16,106.32,106.71,31597.0,87.4585,87.8768,87.1879,87.5077,31597.0
2020-08-13 09:40:00,106.64,106.69,106.26,106.35,27214.0,87.4503,87.4913,87.1387,87.2125,27214.0
2020-08-13 09:45:00,106.33,106.36,106.02,106.28,8925.0,87.1961,87.2207,86.9419,87.1551,8925.0
2020-08-13 09:50:00,106.28,106.59,106.18,106.47,17155.0,87.1551,87.4093,87.0731,87.3109,17155.0
2020-08-13 09:55:00,106.46,106.64,106.33,106.54,8900.0,87.3027,87.4503,87.1961,87.3683,8900.0
2020-08-13 10:00:00,106.59,106.64,106.44,106.5,10386.0,87.4093,87.4503,87.2863,87.3355,10386.0
2020-08-13 10:05:00,106.53,106.57,106.34,106.34,9016.0,87.3601,87.3929,87.2043,87.2043,9016.0
2020-08-13 10:10:00,106.31,106.38,106.19,106.35,12282.0,87.1797,87.2371,87.0813,87.2125,12282.0
2020-08-13 10:15:00,106.28,106.5,106.21,106.37,6208.0,87.1551,87.3355,87.0977,87.2289,6208.0
2020-08-13 10:20:00,106.36,106.39,106.08,106.16,10115.0,87.2207,87.2453,86.9911,87.0567,10115.0
2020-08-13 10:25:00,106.2,106.26,106.09,106.19,4734.0,87.0895,87.1387,86.9993,87.0813,4734.0
2020-08-13 10:30:00,106.14,106.65,106.12,106.65,11736.0,87.0403,87.4585,87.0239,87.4585,11736.0
2020-08-13 10:35:00,106.6,106.95,106.59,106.75,31193.0,87.4175,87.7046,87.4093,87.5405,31193.0
2020-08-13 10:40:00,106.78,106.92,106.78,106.84,9657.0,87.5651,87.68,87.5651,87.6143,9657.0
2020-08-13 10:45:00,106.76,106.81,106.69,106.77,3906.0,87.5487,87.5897,87.4913,87.5569,3906.0
2020-08-13 10:50:00,106.76,106.79,106.52,106.52,10288.0,87.5487,87.5733,87.3519,87.3519,10288.0
2020-08-13 10:55:00,106.63,106.84,106.55,106.84,4377.0,87.4421,87.6143,87.3765,87.6143,4377.0
2020-08-13 11:00:00,106.81,107.19,106.81,107.18,12856.0,87.5897,87.9014,87.5897,87.8932,12856.0
2020-08-13 11:05:00,107.18,107.26,107.01,107.03,17883.0,87.8932,87.9588,87.7538,87.7702,17883.0
2020-08-13 11:10:00,107.03,107.11,106.93,107.05,13068.0,87.7702,87.8358,87.6882,87.7866,13068.0
2020-08-13 11:15:00,107.07,107.23,107.07,107.2,9962.0,87.803,87.9342,87.803,87.9096,9962.0
2020-08-13 11:20:00,107.16,107.16,107.04,107.13,8479.0,87.8768,87.8768,87.7784,87.8522,8479.0
2020-08-13 11:25:00,107.16,107.16,106.88,106.99,20249.0,87.8768,87.8768,87.6471,87.7374,20249.0
2020-08-13 11:30:00,107.02,107.1,106.88,106.9,7200.0,87.762,87.8276,87.6471,87.6635,7200.0
2020-08-13 11:35:00,106.91,107.17,106.84,107.17,10634.0,87.6717,87.885,87.6143,87.885,10634.0
2020-08-13 11:40:00,107.17,107.18,107.0,107.18,12415.0,87.885,87.8932,87.7456,87.8932,12415.0
2020-08-13 11:45:00,107.19,107.2,107.02,107.13,6155.0,87.9014,87.9096,87.762,87.8522,6155.0
2020-08-13 11:50:00,107.12,107.29,107.05,107.18,12264.0,87.844,87.9834,87.7866,87.8932,12264.0
2020-08-13 11:55:00,107.18,107.5,107.13,107.5,23513.0,87.8932,88.1556,87.8522,88.1556,23513.0
2020-08-13 12:00:00,107.5,107.53,107.22,107.22,21229.0,88.1556,88.1802,87.926,87.926,21229.0
2020-08-13 12:05:00,107.22,107.67,107.21,107.65,33656.0,87.926,88.295,87.9178,88.2786,33656.0
2020-08-13 12:10:00,107.65,107.75,107.63,107.65,18022.0,88.2786,88.3606,88.2622,88.2786,18022.0
2020-08-13 12:15:00,107.65,107.7,107.54,107.57,11037.0,88.2786,88.3196,88.1884,88.213,11037.0
2020-08-13 12:20:00,107.57,107.62,107.5,107.59,7851.0,88.213,88.254,88.1556,88.2294,7851.0
2020-08-13 12:25:00,107.59,107.72,107.54,107.66,10898.0,88.2294,88.336,88.1884,88.2868,10898.0
2020-08-13 12:30:00,107.67,108.1,107.65,107.91,128665.0,88.295,88.6476,88.2786,88.4918,128665.0
2020-08-13 12:35:00,107.87,108.34,107.87,108.3,88071.0,88.459,88.8444,88.459,88.8116,88071.0
2020-08-13 12:40:00,108.28,108.36,108.06,108.29,63505.0,88.7952,88.8608,88.6148,88.8034,63505.0
2020-08-13 12:45:00,108.27,108.33,108.07,108.08,20150.0,88.787,88.8362,88.623,88.6312,20150.0
2020-08-13 12:50:00,108.08,108.14,107.97,108.13,21232.0,88.6312,88.6804,88.541,88.6722,21232.0
2020-08-13 12:55:00,108.17,108.23,108.06,108.14,15332.0,88.705,88.7542,88.6148,88.6804,15332.0
2020-08-13 13:00:00,108.14,108.26,108.02,108.03,8750.0,88.6804,88.7788,88.582,88.5902,8750.0
2020-08-13 13:05:00,108.03,108.05,107.94,107.95,18401.0,88.5902,88.6066,88.5164,88.5246,18401.0
2020-08-13 13:10:00,107.98,108.22,107.96,108.22,13315.0,88.5492,88.746,88.5328,88.746,13315.0
2020-08-13 13:15:00,108.23,108.43,108.18,108.42,17482.0,88.7542,88.9182,88.7132,88.91,17482.0
2020-08-13 13:20:00,108.37,108.44,108.21,108.21,13194.0,88.869,88.9264,88.7378,88.7378,13194.0
2020-08-13 13:25:00,108.21,108.42,108.21,108.3,16461.0,88.7378,88.91,88.7378,88.8116,16461.0
2020-08-13 13:30:00,108.32,108.37,107.96,107.98,14520.0,88.828,88.869,88.5328,88.5492,14520.0
2020-08-13 13:35:00,107.99,108.02,107.86,107.9,16447.0,88.5574,88.582,88.4508,88.4836,16447.0
2020-08-13 13:40:00,107.89,108.16,107.88,108.16,7458.0,88.4754,88.6968,88.4672,88.6968,7458.0
2020-08-13 13:45:00,108.14,108.3,108.11,108.25,12976.0,88.6804,88.8116,88.6558,88.7706,12976.0
2020-08-13 13:50:00,108.25,108.35,108.19,108.3,19416.0,88.7706,88.8526,88.7214,88.8116,19416.0
2020-08-13 13:55:00,108.29,108.32,108.19,108.26,29002.0,88.8034,88.828,88.7214,88.7788,29002.0
2020-08-13 14:00:00,108.29,108.36,108.23,108.34,15094.0,88.8034,88.8608,88.7542,88.8444,15094.0
2020-08-13 14:05:00,108.36,108.41,108.16,108.19,29368.0,88.8608,88.9018,88.6968,88.7214,29368.0
2020-08-13 14:10:00,108.18,108.26,108.03,108.1,10980.0,88.7132,88.7788,88.5902,88.6476,10980.0
2020-08-13 14:15:00,108.14,108.21,108.02,108.09,10090.0,88.6804,88.7378,88.582,88.6394,10090.0
2020-08-13 14:20:00,108.1,108.11,107.83,107.92,18162.0,88.6476,88.6558,88.4262,88.5,18162.0
2020-08-13 14:25:00,107.94,108.32,107.92,108.23,17712.0,88.5164,88.828,88.5,88.7542,17712.0
2020-08-13 14:30:00,108.24,108.27,107.95,108.04,25447.0,88.7624,88.787,88.5246,88.5984,25447.0
2020-08-13 14:35:00,108.02,108.02,107.7,107.78,19340.0,88.582,88.582,88.3196,88.3852,19340.0
2020-08-13 14:40:00,107.76,107.98,107.75,107.85,16684.0,88.3688,88.5492,88.3606,88.4426,16684.0
2020-08-13 14:45:00,107.85,108.05,107.76,107.77,13002.0,88.4426,88.6066,88.3688,88.377,13002.0
2020-08-13 14:50:00,107.74,107.76,107.29,107.54,21255.0,88.3524,88.3688,87.9834,88.1884,21255.0
2020-08-13 14:55:00,107.5,107.72,107.44,107.59,12808.0,88.1556,88.336,88.1064,88.2294,12808.0
2020-08-13 15:00:00,107.59,107.65,107.36,107.61,16345.0,88.2294,88.2786,88.0408,88.2458,16345.0
2020-08-13 15:05:00,107.55,107.79,107.48,107.74,15414.0,88.1966,88.3934,88.1392,88.3524,15414.0
2020-08-13 15:10:00,107.7,107.74,107.57,107.71,11101.0,88.3196,88.3524,88.213,88.3278,11101.0
2020-08-13 15:15:00,107.68,107.84,107.68,107.75,18945.0,88.3032,88.4344,88.3032,88.3606,18945.0
2020-08-13 15:20:00,107.78,107.81,107.74,107.77,17953.0,88.3852,88.4098,88.3524,88.377,17953.0
2020-08-13 15:25:00,107.76,107.78,107.65,107.68,16793.0,88.3688,88.3852,88.2786,88.3032,16793.0
2020-08-13 15:30:00,107.7,107.73,107.53,107.69,19250.0,88.3196,88.3442,88.1802,88.3114,19250.0
2020-08-13 15:35:00,107.7,107.81,107.7,107.77,21787.0,88.3196,88.4098,88.3196,88.377,21787.0
2020-08-13 15:40:00,107.75,108.01,107.69,107.85,38557.0,88.3606,88.5738,88.3114,88.4426,38557.0
2020-08-13 15:45:00,107.84,107.89,107.7,107.73,35182.0,88.4344,88.4754,88.3196,88.3442,35182.0
2020-08-13 15:50:00,107.72,107.81,107.66,107.78,75970.0,88.336,88.4098,88.2868,88.3852,75970.0
2020-08-13 15:55:00,107.77,107.98,107.74,107.89,128899.0,88.377,88.5492,88.3524,88.4754,128899.0
2020-08-14 09:30:00,108.34,108.69,108.0,108.52,54181.0,88.8444,89.1314,88.5656,88.992,54181.0
2020-08-14 09:35:00,108.53,108.84,108.38,108.61,23379.0,89.0002,89.2544,88.8772,89.0658,23379.0
2020-08-14 09:40:00,108.55,109.11,108.46,108.96,27108.0,89.0166,89.4759,88.9428,89.3529,27108.0
2020-08-14 09:45:00,108.91,108.91,108.46,108.6,22725.0,89.3119,89.3119,88.9428,89.0576,22725.0
2020-08-14 09:50:00,108.64,108.84,108.33,108.84,24034.0,89.0904,89.2544,88.8362,89.2544,24034.0
2020-08-14 09:55:00,108.85,109.2,108.8,109.04,23204.0,89.2627,89.5497,89.2216,89.4185,23204.0
2020-08-14 10:00:00,109.02,109.12,108.76,108.76,20629.0,89.4021,89.4841,89.1888,89.1888,20629.0
2020-08-14 10:05:00,108.82,108.92,108.54,108.8,25042.0,89.238,89.3201,89.0084,89.2216,25042.0
2020-08-14 10:10:00,108.79,109.12,108.79,108.9,20335.0,89.2134,89.4841,89.2134,89.3037,20335.0
2020-08-14 10:15:00,108.92,109.63,108.87,109.31,48984.0,89.3201,89.9023,89.2791,89.6399,48984.0
2020-08-14 10:20:00,109.31,109.42,109.24,109.31,57561.0,89.6399,89.7301,89.5825,89.6399,57561.0
2020-08-14 10:25:00,109.34,109.55,109.02,109.09,21955.0,89.6645,89.8367,89.4021,89.4595,21955.0
2020-08-14 10:30:00,109.14,109.5,109.1,109.48,24699.0,89.5005,89.7957,89.4677,89.7793,24699.0
2020-08-14 10:35:00,109.47,109.58,109.38,109.55,16259.0,89.7711,89.8613,89.6973,89.8367,16259.0
2020-08-14 10:40:00,109.55,109.7,109.37,109.51,19365.0,89.8367,89.9597,89.6891,89.8039,19365.0
2020-08-14 10:45:00,109.49,109.49,109.17,109.37,11204.0,89.7875,89.7875,89.5251,89.6891,11204.0
2020-08-14 10:50:00,109.38,109.47,109.34,109.45,11191.0,89.6973,89.7711,89.6645,89.7547,11191.0
2020-08-14 10:55:00,109.44,109.72,109.3,109.64,22391.0,89.7465,89.9761,89.6317,89.9105,22391.0
2020-08-14 11:00:00,109.65,109.82,109.61,109.8,29758.0,89.9187,90.0581,89.8859,90.0417,29758.0
2020-08-14 11:05:00,109.79,110.05,109.79,110.05,21366.0,90.0335,90.2467,90.0335,90.2467,21366.0
2020-08-14 11:10:00,110.05,110.31,109.93,110.24,39152.0,90.2467,90.4599,90.1483,90.4025,39152.0
2020-08-14 11:15:00,110.2,110.32,109.96,110.01,49792.0,90.3697,90.4681,90.1729,90.2139,49792.0
2020-08-14 11:20:00,109.98,110.07,109.5,109.54,74997.0,90.1893,90.2631,89.7957,89.8285,74997.0
2020-08-14 11:25:00,109.54,109.75,109.35,109.47,127606.0,89.8285,90.0007,89.6727,89.7711,127606.0
2020-08-14 11:30:00,109.44,109.55,109.25,109.52,23127.0,89.7465,89.8367,89.5907,89.8121,23127.0
2020-08-14 11:35:00,109.54,109.57,109.33,109.37,15208.0,89.8285,89.8531,89.6563,89.6891,15208.0
2020-08-14 11:40:00,109.44,109.54,109.39,109.4,16207.0,89.7465,89.8285,89.7055,89.7137,16207.0
2020-08-14 11:45:00,109.39,109.4,109.14,109.23,20033.0,89.7055,89.7137,89.5005,89.5743,20033.0
2020-08-14 11:50:00,109.23,109.29,109.1,109.12,10908.0,89.5743,89.6235,89.4677,89.4841,10908.0
2020-08-14 11:55:00,109.11,109.29,109.06,109.08,12568.0,89.4759,89.6235,89.4349,89.4513,12568.0
2020-08-14 12:00:00,109.09,109.31,109.08,109.11,15699.0,89.4595,89.6399,89.4513,89.4759,15699.0
2020-08-14 12:05:00,109.09,109.42,109.09,109.31,19314.0,89.4595,89.7301,89.4595,89.6399,19314.0
2020-08-14 12:10:00,109.28,109.49,109.21,109.49,15284.0,89.6153,89.7875,89.5579,89.7875,15284.0
2020-08-14 12:15:00,109.49,109.61,108.94,109.0,63373.0,89.7875,89.8859,89.3365,89.3857,63373.0
2020-08-14 12:20:00,109.06,109.13,108.89,109.06,23744.0,89.4349,89.4923,89.2955,89.4349,23744.0
2020-08-14 12:25:00,109.03,109.14,108.94,108.96,16228.0,89.4103,89.5005,89.3365,89.3529,16228.0
2020-08-14 12:30:00,108.97,109.07,108.92,109.02,12300.0,89.3611,89.4431,89.3201,89.4021,12300.0
2020-08-14 12:35:00,109.04,109.38,108.99,109.38,15155.0,89.4185,89.6973,89.3775,89.6973,15155.0
2020-08-14 12:40:00,109.38,109.45,109.27,109.4,11686.0,89.6973,89.7547,89.6071,89.7137,11686.0
2020-08-14 12:45:00,109.42,109.54,109.32,109.32,9222.0,89.7301,89.8285,89.6481,89.6481,9222.0
2020-08-14 12:50:00,109.35,109.38,109.13,109.24,9293.0,89.6727,89.6973,89.4923,89.5825,9293.0
2020-08-14 12:55:00,109.25,109.3,109.09,109.09,8828.0,89.5907,89.6317,89.4595,89.4595,8828.0
2020-08-14 13:00:00,109.08,109.34,109.0,109.32,16479.0,89.4513,89.6645,89.3857,89.6481,16479.0
2020-08-14 13:05:00,109.32,109.32,109.06,109.11,7089.0,89.6481,89.6481,89.4349,89.4759,7089.0
2020-08-14 13:10:00,109.07,109.24,109.07,109.21,5859.0,89.4431,89.5825,89.4431,89.5579,5859.0
2020-08-14 13:15:00,109.14,109.21,109.1,109.12,5622.0,89.5005,89.5579,89.4677,89.4841,5622.0
2020-08-14 13:20:00,109.13,109.26,109.1,109.19,5529.0,89.4923,89.5989,89.4677,89.5415,5529.0
2020-08-14 13:25:00,109.15,109.27,109.15,109.18,5304.0,89.5087,89.6071,89.5087,89.5333,5304.0
2020-08-14 13:30:00,109.2,109.32,109.19,109.29,8239.0,89.5497,89.6481,89.5415,89.6235,8239.0
2020-08-14 13:35:00,109.31,109.5,109.31,109.5,9320.0,89.6399,89.7957,89.6399,89.7957,9320.0
2020-08-14 13:40:00,109.52,109.58,109.36,109.39,13179.0,89.8121,89.8613,89.6809,89.7055,13179.0
2020-08-14 13:45:00,109.37,109.52,109.33,109.38,8119.0,89.6891,89.8121,89.6563,89.6973,8119.0
2020-08-14 13:50:00,109.32,109.52,109.32,109.49,8683.0,89.6481,89.8121,89.6481,89.7875,8683.0
2020-08-14 13:55:00,109.5,109.58,109.46,109.5,6891.0,89.7957,89.8613,89.7629,89.7957,6891.0
2020-08-14 14:00:00,109.49,109.66,109.47,109.52,10306.0,89.7875,89.9269,89.7711,89.8121,10306.0
2020-08-14 14:05:00,109.5,109.57,109.49,109.55,6353.0,89.7957,89.8531,89.7875,89.8367,6353.0
2020-08-14 14:10:00,109.56,109.73,109.51,109.69,9681.0,89.8449,89.9843,89.8039,89.9515,9681.0
2020-08-14 14:15:00,109.69,109.69,109.54,109.62,9785.0,89.9515,89.9515,89.8285,89.8941,9785.0
2020-08-14 14:20:00,109.61,109.61,109.46,109.51,7835.0,89.8859,89.8859,89.7629,89.8039,7835.0
2020-08-14 14:25:00,109.52,109.53,109.37,109.41,10032.0,89.8121,89.8203,89.6891,89.7219,10032.0
2020-08-14 14:30:00,109.42,109.53,109.4,109.4,9268.0,89.7301,89.8203,89.7137,89.7137,9268.0
2020-08-14 14:35:00,109.37,109.5,109.28,109.5,30359.0,89.6891,89.7957,89.6153,89.7957,30359.0
2020-08-14 14:40:00,109.49,109.66,109.44,109.63,24447.0,89.7875,89.9269,89.7465,89.9023,24447.0
2020-08-14 14:45:00,109.63,109.67,109.5,109.55,15297.0,89.9023,89.9351,89.7957,89.8367,15297.0
2020-08-14 14:50:00,109.55,109.65,109.48,109.56,15087.0,89.8367,89.9187,89.7793,89.8449,15087.0
2020-08-14 14:55:00,109.55,109.56,109.44,109.5,13087.0,89.8367,89.8449,89.7465,89.7957,13087.0
2020-08-14 15:00:00,109.5,109.52,109.36,109.37,13988.0,89.7957,89.8121,89.6809,89.6891,13988.0
2020-08-14 15:05:00,109.37,109.37,109.24,109.28,14080.0,89.6891,89.6891,89.5825,89.6153,14080.0
2020-08-14 15:10:00,109.27,109.27,109.1,109.15,12094.0,89.6071,89.6071,89.4677,89.5087,12094.0
2020-08-14 15:15:00,109.14,109.3,109.08,109.3,23574.0,89.5005,89.6317,89.4513,89.6317,23574.0
2020-08-14 15:20:00,109.32,109.47,109.3,109.43,22738.0,89.6481,89.7711,89.6317,89.7383,22738.0
2020-08-14 15:25:00,109.44,109.65,109.41,109.55,21385.0,89.7465,89.9187,89.7219,89.8367,21385.0
2020-08-14 15:30:00,109.54,109.63,109.48,109.6,22525.0,89.8285,89.9023,89.7793,89.8777,22525.0
2020-08-14 15:35:00,109.6,109.61,109.43,109.44,30861.0,89.8777,89.8859,89.7383,89.7465,30861.0
2020-08-14 15:40:00,109.42,109.73,109.34,109.71,37539.0,89.7301,89.9843,89.6645,89.9679,37539.0
2020-08-14 15:45:00,109.69,109.69,109.11,109.19,63898.0,89.9515,89.9515,89.4759,89.5415,63898.0
2020-08-14 15:50:00,109.17,109.54,109.15,109.45,50528.0,89.5251,89.8285,89.5087,89.7547,50528.0
2020-08-14 15:55:00,109.45,109.56,109.3,109.5,133516.0,89.7547,89.8449,89.6317,89.7957,133516.0
2020-08-17 09:30:00,110.99,111.26,110.29,110.34,77862.0,91.0176,91.239,90.4435,90.4845,77862.0
2020-08-17 09:35:00,110.3,110.4,109.88,110.04,29635.0,90.4517,90.5337,90.1073,90.2385,29635.0
2020-08-17 09:40:00,110.14,110.59,110.07,110.49,34277.0,90.3205,90.6895,90.2631,90.6075,34277.0
2020-08-17 09:45:00,110.49,110.52,110.23,110.27,14492.0,90.6075,90.6321,90.3943,90.4271,14492.0
2020-08-17 09:50:00,110.27,110.48,110.12,110.37,23387.0,90.4271,90.5993,90.3041,90.5091,23387.0
2020-08-17 09:55:00,110.38,110.56,110.27,110.37,20386.0,90.5173,90.6649,90.4271,90.5091,20386.0
2020-08-17 10:00:00,110.34,110.59,110.31,110.45,25781.0,90.4845,90.6895,90.4599,90.5747,25781.0
2020-08-17 10:05:00,110.42,110.59,110.35,110.59,8975.0,90.5501,90.6895,90.4927,90.6895,8975.0
2020-08-17 10:10:00,110.61,110.74,110.52,110.52,9854.0,90.7059,90.8125,90.6321,90.6321,9854.0
2020-08-17 10:15:00,110.45,110.6,110.35,110.6,17422.0,90.5747,90.6977,90.4927,90.6977,17422.0
2020-08-17 10:20:00,110.6,110.86,110.56,110.86,13915.0,90.6977,90.911,90.6649,90.911,13915.0
2020-08-17 10:25:00,110.89,111.2,110.78,111.08,31056.0,90.9356,91.1898,90.8454,91.0914,31056.0
2020-08-17 10:30:00,111.1,111.21,111.05,111.2,21143.0,91.1078,91.198,91.0668,91.1898,21143.0
2020-08-17 10:35:00,111.21,111.39,111.13,111.34,20885.0,91.198,91.3456,91.1324,91.3046,20885.0
2020-08-17 10:40:00,111.33,111.33,111.0,111.11,21196.0,91.2964,91.2964,91.0258,91.116,21196.0
2020-08-17 10:45:00,111.09,111.3,111.08,111.24,39094.0,91.0996,91.2718,91.0914,91.2226,39094.0
2020-08-17 10:50:00,111.23,111.33,111.11,111.2,14170.0,91.2144,91.2964,91.116,91.1898,14170.0
2020-08-17 10:55:00,111.16,111.2,110.83,110.86,17524.0,91.157,91.1898,90.8864,90.911,17524.0
2020-08-17 11:00:00,110.86,110.88,110.54,110.6,26049.0,90.911,90.9274,90.6485,90.6977,26049.0
2020-08-17 11:05:00,110.63,110.69,110.55,110.68,17456.0,90.7223,90.7715,90.6567,90.7633,17456.0
2020-08-17 11:10:00,110.68,110.76,110.51,110.57,17235.0,90.7633,90.8289,90.6239,90.6731,17235.0
2020-08-17 11:15:00,110.57,111.1,110.55,111.09,16395.0,90.6731,91.1078,90.6567,91.0996,16395.0
2020-08-17 11:20:00,111.09,111.13,110.91,110.91,14501.0,91.0996,91.1324,90.952,90.952,14501.0
2020-08-17 11:25:00,110.9,111.06,110.83,111.02,14754.0,90.9438,91.075,90.8864,91.0422,14754.0
2020-08-17 11:30:00,111.0,111.03,110.9,111.02,12215.0,91.0258,91.0504,90.9438,91.0422,12215.0
2020-08-17 11:35:00,111.0,111.2,110.98,111.05,14934.0,91.0258,91.1898,91.0094,91.0668,14934.0
2020-08-17 11:40:00,111.07,111.09,110.96,110.96,11868.0,91.0832,91.0996,90.993,90.993,11868.0
2020-08-17 11:45:00,110.91,110.95,110.76,110.8,14174.0,90.952,90.9848,90.8289,90.8618,14174.0
2020-08-17 11:50:00,110.8,110.92,110.74,110.84,21555.0,90.8618,90.9602,90.8125,90.8946,21555.0
2020-08-17 11:55:00,110.81,110.88,110.68,110.88,7833.0,90.87,90.9274,90.7633,90.9274,7833.0
2020-08-17 12:00:00,110.88,110.96,110.84,110.84,10284.0,90.9274,90.993,90.8946,90.8946,10284.0
2020-08-17 12:05:00,110.8,110.84,110.7,110.7,7518.0,90.8618,90.8946,90.7797,90.7797,7518.0
2020-08-17 12:10:00,110.66,110.7,110.61,110.66,3558.0,90.7469,90.7797,90.7059,90.7469,3558.0
2020-08-17 12:15:00,110.68,110.74,110.58,110.69,10282.0,90.7633,90.8125,90.6813,90.7715,10282.0
2020-08-17 12:20:00,110.7,110.78,110.59,110.65,11944.0,90.7797,90.8454,90.6895,90.7387,11944.0
2020-08-17 12:25:00,110.64,110.65,110.41,110.43,11948.0,90.7305,90.7387,90.5419,90.5583,11948.0
2020-08-17 12:30:00,110.43,110.69,110.39,110.68,27976.0,90.5583,90.7715,90.5255,90.7633,27976.0
2020-08-17 12:35:00,110.67,111.18,110.67,111.16,40853.0,90.7551,91.1734,90.7551,91.157,40853.0
2020-08-17 12:40:00,111.17,111.18,110.96,110.97,18732.0,91.1652,91.1734,90.993,91.0012,18732.0
2020-08-17 12:45:00,110.92,111.02,110.85,110.85,6950.0,90.9602,91.0422,90.9028,90.9028,6950.0
2020-08-17 12:50:00,110.86,110.95,110.86,110.89,6428.0,90.911,90.9848,90.911,90.9356,6428.0
2020-08-17 12:55:00,110.89,110.98,110.83,110.97,7786.0,90.9356,91.0094,90.8864,91.0012,7786.0
2020-08-17 13:00:00,110.98,111.09,110.92,110.96,11756.0,91.0094,91.0996,90.9602,90.993,11756.0
2020-08-17 13:05:00,110.96,110.97,110.8,110.84,6987.0,90.993,91.0012,90.8618,90.8946,6987.0
2020-08-17 13:10:00,110.83,110.89,110.8,110.85,7818.0,90.8864,90.9356,90.8618,90.9028,7818.0
2020-08-17 13:15:00,110.88,110.98,110.85,110.95,10893.0,90.9274,91.0094,90.9028,90.9848,10893.0
2020-08-17 13:20:00,110.96,110.96,110.78,110.84,8950.0,90.993,90.993,90.8454,90.8946,8950.0
2020-08-17 13:25:00,110.84,110.84,110.71,110.78,9425.0,90.8946,90.8946,90.7879,90.8454,9425.0
2020-08-17 13:30:00,110.79,110.93,110.73,110.87,12143.0,90.8536,90.9684,90.8043,90.9192,12143.0
2020-08-17 13:35:00,110.85,110.91,110.7,110.73,11736.0,90.9028,90.952,90.7797,90.8043,11736.0
2020-08-17 13:40:00,110.73,110.84,110.7,110.83,11343.0,90.8043,90.8946,90.7797,90.8864,11343.0
2020-08-17 13:45:00,110.8,110.81,110.63,110.63,7370.0,90.8618,90.87,90.7223,90.7223,7370.0
2020-08-17 13:50:00,110.63,110.64,110.58,110.59,11890.0,90.7223,90.7305,90.6813,90.6895,11890.0
2020-08-17 13:55:00,110.59,110.74,110.58,110.72,9269.0,90.6895,90.8125,90.6813,90.7961,9269.0
2020-08-17 14:00:00,110.66,110.73,110.63,110.68,9042.0,90.7469,90.8043,90.7223,90.7633,9042.0
2020-08-17 14:05:00,110.67,110.69,110.52,110.62,10014.0,90.7551,90.7715,90.6321,90.7141,10014.0
2020-08-17 14:10:00,110.63,110.69,110.56,110.69,9842.0,90.7223,90.7715,90.6649,90.7715,9842.0
2020-08-17 14:15:00,110.72,110.77,110.62,110.65,13084.0,90.7961,90.8372,90.7141,90.7387,13084.0
2020-08-17 14:20:00,110.66,110.73,110.59,110.66,6862.0,90.7469,90.8043,90.6895,90.7469,6862.0
2020-08-17 14:25:00,110.61,110.66,110.52,110.54,13256.0,90.7059,90.7469,90.6321,90.6485,13256.0
2020-08-17 14:30:00,110.56,110.89,110.51,110.86,61429.0,90.6649,90.9356,90.6239,90.911,61429.0
2020-08-17 14:35:00,110.85,111.04,110.71,110.8,26500.0,90.9028,91.0586,90.7879,90.8618,26500.0
2020-08-17 14:40:00,110.81,110.93,110.67,110.92,13926.0,90.87,90.9684,90.7551,90.9602,13926.0
2020-08-17 14:45:00,110.93,110.96,110.76,110.77,9144.0,90.9684,90.993,90.8289,90.8372,9144.0
2020-08-17 14:50:00,110.76,110.76,110.6,110.65,9127.0,90.8289,90.8289,90.6977,90.7387,9127.0
2020-08-17 14:55:00,110.63,110.75,110.62,110.72,8648.0,90.7223,90.8207,90.7141,90.7961,8648.0
2020-08-17 15:00:00,110.72,110.77,110.66,110.69,14172.0,90.7961,90.8372,90.7469,90.7715,14172.0
2020-08-17 15:05:00,110.69,110.71,110.55,110.71,11891.0,90.7715,90.7879,90.6567,90.7879,11891.0
2020-08-17 15:10:00,110.68,110.75,110.64,110.65,9447.0,90.7633,90.8207,90.7305,90.7387,9447.0
2020-08-17 15:15:00,110.66,110.66,110.58,110.63,18626.0,90.7469,90.7469,90.6813,90.7223,18626.0
2020-08-17 15:20:00,110.63,110.82,110.62,110.78,11223.0,90.7223,90.8782,90.7141,90.8454,11223.0
2020-08-17 15:25:00,110.78,110.93,110.78,110.84,11875.0,90.8454,90.9684,90.8454,90.8946,11875.0
2020-08-17 15:30:00,110.86,110.94,110.77,110.89,21837.0,90.911,90.9766,90.8372,90.9356,21837.0
2020-08-17 15:35:00,110.91,111.0,110.88,110.99,17259.0,90.952,91.0258,90.9274,91.0176,17259.0
2020-08-17 15:40:00,111.0,111.09,110.96,110.98,18163.0,91.0258,91.0996,90.993,91.0094,18163.0
2020-08-17 15:45:00,110.98,111.04,110.91,110.97,24174.0,91.0094,91.0586,90.952,91.0012,24174.0
2020-08-17 15:50:00,110.99,111.04,110.78,110.85,54236.0,91.0176,91.0586,90.8454,90.9028,54236.0
2020-08-17 15:55:00,110.84,110.91,110.68,110.79,97462.0,90.8946,90.952,90.7633,90.8536,97462.0
2020-08-18 09:30:00,111.89,112.15,110.71,110.82,97920.0,91.7556,91.9688,90.7879,90.8782,97920.0
2020-08-18 09:35:00,110.91,111.54,110.84,111.34,31695.0,90.952,91.4686,90.8946,91.3046,31695.0
2020-08-18 09:40:00,111.34,111.35,110.8,111.04,33136.0,91.3046,91.3128,90.8618,91.0586,33136.0
2020-08-18 09:45:00,111.07,111.08,110.39,110.63,28644.0,91.0832,91.0914,90.5255,90.7223,28644.0
2020-08-18 09:50:00,110.59,110.88,110.32,110.47,44203.0,90.6895,90.9274,90.4681,90.5911,44203.0
2020-08-18 09:55:00,110.46,110.93,110.46,110.93,25802.0,90.5829,90.9684,90.5829,90.9684,25802.0
2020-08-18 10:00:00,110.92,110.92,110.55,110.87,21693.0,90.9602,90.9602,90.6567,90.9192,21693.0
2020-08-18 10:05:00,110.86,111.25,110.76,110.85,25163.0,90.911,91.2308,90.8289,90.9028,25163.0
2020-08-18 10:10:00,110.8,110.91,110.4,110.71,24273.0,90.8618,90.952,90.5337,90.7879,24273.0
2020-08-18 10:15:00,110.7,111.14,110.67,111.14,10705.0,90.7797,91.1406,90.7551,91.1406,10705.0
2020-08-18 10:20:00,111.14,111.15,110.95,111.11,9854.0,91.1406,91.1488,90.9848,91.116,9854.0
2020-08-18 10:25:00,111.1,111.12,110.92,110.92,11128.0,91.1078,91.1242,90.9602,90.9602,11128.0
2020-08-18 10:30:00,110.82,110.82,110.46,110.7,21287.0,90.8782,90.8782,90.5829,90.7797,21287.0
2020-08-18 10:35:00,110.7,110.72,110.5,110.63,15732.0,90.7797,90.7961,90.6157,90.7223,15732.0
2020-08-18 10:40:00,110.63,110.85,110.44,110.65,18185.0,90.7223,90.9028,90.5665,90.7387,18185.0
2020-08-18 10:45:00,110.65,110.86,110.6,110.73,11813.0,90.7387,90.911,90.6977,90.8043,11813.0
2020-08-18 10:50:00,110.72,110.83,110.59,110.66,8294.0,90.7961,90.8864,90.6895,90.7469,8294.0
2020-08-18 10:55:00,110.68,110.72,110.63,110.7,7011.0,90.7633,90.7961,90.7223,90.7797,7011.0
2020-08-18 11:00:00,110.69,110.88,110.62,110.85,16020.0,90.7715,90.9274,90.7141,90.9028,16020.0
2020-08-18 11:05:00,110.9,111.08,110.84,111.08,10545.0,90.9438,91.0914,90.8946,91.0914,10545.0
2020-08-18 11:10:00,111.11,111.48,111.09,111.09,30773.0,91.116,91.4194,91.0996,91.0996,30773.0
2020-08-18 11:15:00,111.09,111.21,110.95,111.18,12036.0,91.0996,91.198,90.9848,91.1734,12036.0
2020-08-18 11:20:00,111.15,111.3,111.03,111.3,15764.0,91.1488,91.2718,91.0504,91.2718,15764.0
2020-08-18 11:25:00,111.3,111.37,111.13,111.37,9266.0,91.2718,91.3292,91.1324,91.3292,9266.0
2020-08-18 11:30:00,111.37,111.76,111.37,111.51,30269.0,91.3292,91.649,91.3292,91.444,30269.0
2020-08-18 11:35:00,111.5,111.67,111.48,111.65,17532.0,91.4358,91.5752,91.4194,91.5588,17532.0
2020-08-18 11:40:00,111.62,111.75,111.47,111.73,21383.0,91.5342,91.6408,91.4112,91.6244,21383.0
2020-08-18 11:45:00,111.73,111.74,111.56,111.62,14532.0,91.6244,91.6326,91.485,91.5342,14532.0
2020-08-18 11:50:00,111.62,111.74,111.56,111.74,10136.0,91.5342,91.6326,91.485,91.6326,10136.0
2020-08-18 11:55:00,111.74,111.81,111.61,111.67,9685.0,91.6326,91.69,91.526,91.5752,9685.0
2020-08-18 12:00:00,111.7,111.72,111.56,111.64,27840.0,91.5998,91.6162,91.485,91.5506,27840.0
2020-08-18 12:05:00,111.68,111.83,111.53,111.53,11861.0,91.5834,91.7064,91.4604,91.4604,11861.0
2020-08-18 12:10:00,111.52,111.62,111.44,111.58,16949.0,91.4522,91.5342,91.3866,91.5014,16949.0
2020-08-18 12:15:00,111.53,111.53,111.31,111.38,9242.0,91.4604,91.4604,91.28,91.3374,9242.0
2020-08-18 12:20:00,111.39,111.42,111.31,111.4,7080.0,91.3456,91.3702,91.28,91.3538,7080.0
2020-08-18 12:25:00,111.4,111.49,111.38,111.49,7107.0,91.3538,91.4276,91.3374,91.4276,7107.0
2020-08-18 12:30:00,111.46,111.76,111.43,111.67,13714.0,91.403,91.649,91.3784,91.5752,13714.0
2020-08-18 12:35:00,111.69,111.82,111.64,111.77,8569.0,91.5916,91.6982,91.5506,91.6572,8569.0
2020-08-18 12:40:00,111.76,111.76,111.53,111.57,17220.0,91.649,91.649,91.4604,91.4932,17220.0
2020-08-18 12:45:00,111.61,111.61,111.5,111.54,8165.0,91.526,91.526,91.4358,91.4686,8165.0
2020-08-18 12:50:00,111.54,111.57,111.42,111.57,6869.0,91.4686,91.4932,91.3702,91.4932,6869.0
2020-08-18 12:55:00,111.6,111.61,111.53,111.53,8621.0,91.5178,91.526,91.4604,91.4604,8621.0
2020-08-18 13:00:00,111.55,111.66,111.48,111.63,9044.0,91.4768,91.567,91.4194,91.5424,9044.0
2020-08-18 13:05:00,111.66,111.67,111.58,111.66,6754.0,91.567,91.5752,91.5014,91.567,6754.0
2020-08-18 13:10:00,111.66,111.67,111.56,111.56,6244.0,91.567,91.5752,91.485,91.485,6244.0
2020-08-18 13:15:00,111.55,111.6,111.5,111.58,7638.0,91.4768,91.5178,91.4358,91.5014,7638.0
2020-08-18 13:20:00,111.58,111.6,111.36,111.42,7750.0,91.5014,91.5178,91.321,91.3702,7750.0
2020-08-18 13:25:00,111.45,111.59,111.45,111.54,9801.0,91.3948,91.5096,91.3948,91.4686,9801.0
2020-08-18 13:30:00,111.54,111.54,111.42,111.44,4741.0,91.4686,91.4686,91.3702,91.3866,4741.0
2020-08-18 13:35:00,111.46,111.51,111.43,111.45,7984.0,91.403,91.444,91.3784,91.3948,7984.0
2020-08-18 13:40:00,111.41,111.44,111.23,111.26,6687.0,91.362,91.3866,91.2144,91.239,6687.0
2020-08-18 13:45:00,111.29,111.37,111.15,111.16,22720.0,91.2636,91.3292,91.1488,91.157,22720.0
2020-08-18 13:50:00,111.15,111.23,111.04,111.21,12615.0,91.1488,91.2144,91.0586,91.198,12615.0
2020-08-18 13:55:00,111.21,111.25,111.15,111.17,7093.0,91.198,91.2308,91.1488,91.1652,7093.0
2020-08-18 14:00:00,111.15,111.3,111.14,111.27,11891.0,91.1488,91.2718,91.1406,91.2472,11891.0
2020-08-18 14:05:00,111.28,111.46,111.27,111.43,5341.0,91.2554,91.403,91.2472,91.3784,5341.0
2020-08-18 14:10:00,111.43,111.43,111.25,111.25,4349.0,91.3784,91.3784,91.2308,91.2308,4349.0
2020-08-18 14:15:00,111.26,111.35,111.24,111.26,6283.0,91.239,91.3128,91.2226,91.239,6283.0
2020-08-18 14:20:00,111.25,111.31,111.23,111.28,6440.0,91.2308,91.28,91.2144,91.2554,6440.0
2020-08-18 14:25:00,111.26,111.27,111.2,111.22,7379.0,91.239,91.2472,91.1898,91.2062,7379.0
2020-08-18 14:30:00,111.23,111.3,111.18,111.25,8077.0,91.2144,91.2718,91.1734,91.2308,8077.0
2020-08-18 14:35:00,111.24,111.35,111.23,111.32,32819.0,91.2226,91.3128,91.2144,91.2882,32819.0
2020-08-18 14:40:00,111.3,111.34,111.18,111.25,9526.0,91.2718,91.3046,91.1734,91.2308,9526.0
2020-08-18 14:45:00,111.26,111.26,111.03,111.03,8150.0,91.239,91.239,91.0504,91.0504,8150.0
2020-08-18 14:50:00,111.03,111.11,111.02,111.1,9472.0,91.0504,91.116,91.0422,91.1078,9472.0
2020-08-18 14:55:00,111.09,111.17,111.05,111.06,12997.0,91.0996,91.1652,91.0668,91.075,12997.0
2020-08-18 15:00:00,111.06,111.07,110.91,110.93,14079.0,91.075,91.0832,90.952,90.9684,14079.0
2020-08-18 15:05:00,110.95,111.01,110.85,110.89,9597.0,90.9848,91.034,90.9028,90.9356,9597.0
2020-08-18 15:10:00,110.89,110.92,110.73,110.83,17509.0,90.9356,90.9602,90.8043,90.8864,17509.0
2020-08-18 15:15:00,110.86,110.93,110.79,110.89,14961.0,90.911,90.9684,90.8536,90.9356,14961.0
2020-08-18 15:20:00,110.89,110.94,110.84,110.86,11280.0,90.9356,90.9766,90.8946,90.911,11280.0
2020-08-18 15:25:00,110.84,110.84,110.67,110.69,34590.0,90.8946,90.8946,90.7551,90.7715,34590.0
2020-08-18 15:30:00,110.67,111.03,110.67,111.03,25965.0,90.7551,91.0504,90.7551,91.0504,25965.0
2020-08-18 15:35:00,111.05,111.05,110.92,111.03,36157.0,91.0668,91.0668,90.9602,91.0504,36157.0
2020-08-18 15:40:00,111.04,111.1,110.99,111.03,27657.0,91.0586,91.1078,91.0176,91.0504,27657.0
2020-08-18 15:45:00,111.01,111.03,110.67,110.7,73772.0,91.034,91.0504,90.7551,90.7797,73772.0
2020-08-18 15:50:00,110.69,110.81,110.42,110.43,91856.0,90.7715,90.87,90.5501,90.5583,91856.0
2020-08-18 15:55:00,110.42,110.6,110.36,110.5,159612.0,90.5501,90.6977,90.5009,90.6157,159612.0
2020-08-19 09:30:00,110.66,111.73,110.66,111.59,77895.0,90.7469,91.6244,90.7469,91.5096,77895.0
2020-08-19 09:35:00,111.59,112.07,111.24,111.34,52546.0,91.5096,91.9032,91.2226,91.3046,52546.0
2020-08-19 09:40:00,111.25,111.71,110.91,111.71,35245.0,91.2308,91.608,90.952,91.608,35245.0
2020-08-19 09:45:00,111.66,112.05,111.39,111.64,37588.0,91.567,91.8868,91.3456,91.5506,37588.0
2020-08-19 09:50:00,111.62,111.87,111.52,111.72,13131.0,91.5342,91.7392,91.4522,91.6162,13131.0
2020-08-19 09:55:00,111.72,112.34,111.71,112.3,20477.0,91.6162,92.1246,91.608,92.0918,20477.0
2020-08-19 10:00:00,112.3,112.62,112.22,112.53,41941.0,92.0918,92.3542,92.0262,92.2804,41941.0
2020-08-19 10:05:00,112.55,112.56,112.26,112.39,26830.0,92.2968,92.305,92.059,92.1656,26830.0
2020-08-19 10:10:00,112.44,112.89,112.32,112.84,19572.0,92.2066,92.5757,92.1082,92.5347,19572.0
2020-08-19 10:15:00,112.86,113.32,112.75,113.27,26682.0,92.5511,92.9283,92.4609,92.8873,26682.0
2020-08-19 10:20:00,113.31,113.37,112.73,112.88,43164.0,92.9201,92.9693,92.4445,92.5675,43164.0
2020-08-19 10:25:00,112.94,113.1,112.84,113.06,32288.0,92.6167,92.7479,92.5347,92.7151,32288.0
2020-08-19 10:30:00,113.1,113.67,113.1,113.43,34059.0,92.7479,93.2153,92.7479,93.0185,34059.0
2020-08-19 10:35:00,113.41,113.56,112.91,113.01,17387.0,93.0021,93.1251,92.5921,92.6741,17387.0
2020-08-19 10:40:00,112.97,112.99,112.74,112.76,19664.0,92.6413,92.6577,92.4527,92.4691,19664.0
2020-08-19 10:45:00,112.76,112.82,112.62,112.67,14022.0,92.4691,92.5183,92.3542,92.3952,14022.0
2020-08-19 10:50:00,112.57,112.86,112.52,112.77,9610.0,92.3132,92.5511,92.2722,92.4773,9610.0
2020-08-19 10:55:00,112.82,113.08,112.82,112.91,11367.0,92.5183,92.7315,92.5183,92.5921,11367.0
2020-08-19 11:00:00,112.92,113.12,112.91,113.09,11701.0,92.6003,92.7643,92.5921,92.7397,11701.0
2020-08-19 11:05:00,113.12,113.12,112.81,112.82,19781.0,92.7643,92.7643,92.5101,92.5183,19781.0
2020-08-19 11:10:00,112.88,113.1,112.85,112.89,19984.0,92.5675,92.7479,92.5429,92.5757,19984.0
2020-08-19 11:15:00,112.96,112.96,112.48,112.57,27672.0,92.6331,92.6331,92.2394,92.3132,27672.0
2020-08-19 11:20:00,112.57,112.63,112.48,112.5,15369.0,92.3132,92.3624,92.2394,92.2558,15369.0
2020-08-19 11:25:00,112.48,112.78,112.37,112.68,148492.0,92.2394,92.4855,92.1492,92.4034,148492.0
2020-08-19 11:30:00,112.7,112.95,112.67,112.73,23080.0,92.4199,92.6249,92.3952,92.4445,23080.0
2020-08-19 11:35:00,112.75,112.9,112.75,112.86,11955.0,92.4609,92.5839,92.4609,92.5511,11955.0
2020-08-19 11:40:00,112.85,112.92,112.8,112.9,9865.0,92.5429,92.6003,92.5019,92.5839,9865.0
2020-08-19 11:45:00,112.9,112.91,112.74,112.74,8086.0,92.5839,92.5921,92.4527,92.4527,8086.0
2020-08-19 11:50:00,112.74,112.9,112.7,112.77,13482.0,92.4527,92.5839,92.4199,92.4773,13482.0
2020-08-19 11:55:00,112.78,112.79,112.64,112.67,12168.0,92.4855,92.4937,92.3706,92.3952,12168.0
2020-08-19 12:00:00,112.7,112.71,112.64,112.7,16588.0,92.4199,92.4281,92.3706,92.4199,16588.0
2020-08-19 12:05:00,112.71,112.75,112.56,112.58,10366.0,92.4281,92.4609,92.305,92.3214,10366.0
2020-08-19 12:10:00,112.58,112.66,112.51,112.52,11420.0,92.3214,92.387,92.264,92.2722,11420.0
2020-08-19 12:15:00,112.53,112.71,112.45,112.71,14289.0,92.2804,92.4281,92.2148,92.4281,14289.0
2020-08-19 12:20:00,112.7,112.71,112.53,112.53,8697.0,92.4199,92.4281,92.2804,92.2804,8697.0
2020-08-19 12:25:00,112.54,112.55,112.32,112.42,21555.0,92.2886,92.2968,92.1082,92.1902,21555.0
2020-08-19 12:30:00,112.41,112.53,112.39,112.42,14917.0,92.182,92.2804,92.1656,92.1902,14917.0
2020-08-19 12:35:00,112.42,112.42,112.31,112.35,14084.0,92.1902,92.1902,92.1,92.1328,14084.0
2020-08-19 12:40:00,112.36,112.67,112.34,112.55,15558.0,92.141,92.3952,92.1246,92.2968,15558.0
2020-08-19 12:45:00,112.52,112.54,112.3,112.31,20949.0,92.2722,92.2886,92.0918,92.1,20949.0
2020-08-19 12:50:00,112.3,112.62,112.26,112.59,27119.0,92.0918,92.3542,92.059,92.3296,27119.0
2020-08-19 12:55:00,112.59,112.8,112.51,112.65,24066.0,92.3296,92.5019,92.264,92.3788,24066.0
2020-08-19 13:00:00,112.64,112.69,112.47,112.53,11707.0,92.3706,92.4116,92.2312,92.2804,11707.0
2020-08-19 13:05:00,112.53,112.54,112.35,112.42,10979.0,92.2804,92.2886,92.1328,92.1902,10979.0
2020-08-19 13:10:00,112.38,112.56,112.33,112.49,13398.0,92.1574,92.305,92.1164,92.2476,13398.0
2020-08-19 13:15:00,112.48,112.59,112.46,112.54,7476.0,92.2394,92.3296,92.223,92.2886,7476.0
2020-08-19 13:20:00,112.51,112.64,112.51,112.59,21273.0,92.264,92.3706,92.264,92.3296,21273.0
2020-08-19 13:25:00,112.61,112.71,112.59,112.6,32740.0,92.346,92.4281,92.3296,92.3378,32740.0
2020-08-19 13:30:00,112.64,112.67,112.58,112.67,18950.0,92.3706,92.3952,92.3214,92.3952,18950.0
2020-08-19 13:35:00,112.65,112.73,112.64,112.71,18111.0,92.3788,92.4445,92.3706,92.4281,18111.0
2020-08-19 13:40:00,112.7,112.86,112.69,112.75,14761.0,92.4199,92.5511,92.4116,92.4609,14761.0
2020-08-19 13:45:00,112.74,112.74,112.59,112.63,21309.0,92.4527,92.4527,92.3296,92.3624,21309.0
2020-08-19 13:50:00,112.63,112.64,112.5,112.51,9958.0,92.3624,92.3706,92.2558,92.264,9958.0
2020-08-19 13:55:00,112.5,112.57,112.5,112.57,9704.0,92.2558,92.3132,92.2558,92.3132,9704.0
2020-08-19 14:00:00,112.55,112.65,112.36,112.56,18307.0,92.2968,92.3788,92.141,92.305,18307.0
2020-08-19 14:05:00,112.53,112.53,112.31,112.37,26466.0,92.2804,92.2804,92.1,92.1492,26466.0
2020-08-19 14:10:00,112.34,112.42,112.23,112.31,21607.0,92.1246,92.1902,92.0344,92.1,21607.0
2020-08-19 14:15:00,112.29,112.35,112.14,112.18,29612.0,92.0836,92.1328,91.9606,91.9934,29612.0
2020-08-19 14:20:00,112.16,112.44,112.02,112.39,31241.0,91.977,92.2066,91.8622,92.1656,31241.0
2020-08-19 14:25:00,112.37,112.57,112.26,112.35,22962.0,92.1492,92.3132,92.059,92.1328,22962.0
2020-08-19 14:30:00,112.37,112.42,111.93,112.02,77755.0,92.1492,92.1902,91.7884,91.8622,77755.0
2020-08-19 14:35:00,111.99,112.23,111.99,112.11,10867.0,91.8376,92.0344,91.8376,91.936,10867.0
2020-08-19 14:40:00,112.16,112.34,112.14,112.28,16622.0,91.977,92.1246,91.9606,92.0754,16622.0
2020-08-19 14:45:00,112.3,112.49,112.29,112.4,15810.0,92.0918,92.2476,92.0836,92.1738,15810.0
2020-08-19 14:50:00,112.38,112.56,112.35,112.38,21993.0,92.1574,92.305,92.1328,92.1574,21993.0
2020-08-19 14:55:00,112.41,112.6,112.34,112.5,20392.0,92.182,92.3378,92.1246,92.2558,20392.0
2020-08-19 15:00:00,112.5,112.82,112.47,112.8,21505.0,92.2558,92.5183,92.2312,92.5019,21505.0
2020-08-19 15:05:00,112.82,112.92,112.78,112.87,16040.0,92.5183,92.6003,92.4855,92.5593,16040.0
2020-08-19 15:10:00,112.87,113.0,112.85,112.91,18072.0,92.5593,92.6659,92.5429,92.5921,18072.0
2020-08-19 15:15:00,112.89,112.96,112.81,112.85,10544.0,92.5757,92.6331,92.5101,92.5429,10544.0
2020-08-19 15:20:00,112.85,112.91,112.78,112.79,16494.0,92.5429,92.5921,92.4855,92.4937,16494.0
2020-08-19 15:25:00,112.81,112.95,112.76,112.85,18643.0,92.5101,92.6249,92.4691,92.5429,18643.0
2020-08-19 15:30:00,112.83,112.87,112.62,112.8,17704.0,92.5265,92.5593,92.3542,92.5019,17704.0
2020-08-19 15:35:00,112.81,113.02,112.79,112.9,23385.0,92.5101,92.6823,92.4937,92.5839,23385.0
2020-08-19 15:40:00,112.91,112.96,112.73,112.96,25367.0,92.5921,92.6331,92.4445,92.6331,25367.0
2020-08-19 15:45:00,112.96,112.96,112.39,112.48,55830.0,92.6331,92.6331,92.1656,92.2394,55830.0
2020-08-19 15:50:00,112.49,112.56,111.64,111.71,220450.0,92.2476,92.305,91.5506,91.608,220450.0
2020-08-19 15:55:00,111.72,111.99,111.25,111.97,315121.0,91.6162,91.8376,91.2308,91.8212,315121.0
2020-08-20 09:30:00,111.42,111.42,110.44,111.09,96805.0,91.3702,91.3702,90.5665,91.0996,96805.0
2020-08-20 09:35:00,111.07,111.3,110.84,111.14,20588.0,91.0832,91.2718,90.8946,91.1406,20588.0
2020-08-20 09:40:00,111.07,111.31,110.81,110.97,19287.0,91.0832,91.28,90.87,91.0012,19287.0
2020-08-20 09:45:00,110.98,111.07,110.66,110.66,32073.0,91.0094,91.0832,90.7469,90.7469,32073.0
2020-08-20 09:50:00,110.64,111.38,110.63,111.29,27101.0,90.7305,91.3374,90.7223,91.2636,27101.0
2020-08-20 09:55:00,111.28,111.57,111.04,111.07,29986.0,91.2554,91.4932,91.0586,91.0832,29986.0
2020-08-20 10:00:00,111.13,111.35,110.98,111.11,18188.0,91.1324,91.3128,91.0094,91.116,18188.0
2020-08-20 10:05:00,111.08,111.15,110.61,110.69,28143.0,91.0914,91.1488,90.7059,90.7715,28143.0
2020-08-20 10:10:00,110.77,111.07,110.74,110.92,13430.0,90.8372,91.0832,90.8125,90.9602,13430.0
2020-08-20 10:15:00,110.89,111.17,110.76,111.11,16398.0,90.9356,91.1652,90.8289,91.116,16398.0
2020-08-20 10:20:00,111.09,111.31,110.94,111.25,10327.0,91.0996,91.28,90.9766,91.2308,10327.0
2020-08-20 10:25:00,111.23,111.54,111.23,111.54,11899.0,91.2144,91.4686,91.2144,91.4686,11899.0
2020-08-20 10:30:00,111.5,111.6,111.4,111.55,28319.0,91.4358,91.5178,91.3538,91.4768,28319.0
2020-08-20 10:35:00,111.62,111.62,111.43,111.48,12181.0,91.5342,91.5342,91.3784,91.4194,12181.0
2020-08-20 10:40:00,111.48,111.49,110.93,110.98,23434.0,91.4194,91.4276,90.9684,91.0094,23434.0
2020-08-20 10:45:00,110.97,111.23,110.92,111.12,19525.0,91.0012,91.2144,90.9602,91.1242,19525.0
2020-08-20 10:50:00,111.12,111.22,110.98,111.1,17585.0,91.1242,91.2062,91.0094,91.1078,17585.0
2020-08-20 10:55:00,111.13,111.3,111.07,111.23,18486.0,91.1324,91.2718,91.0832,91.2144,18486.0
2020-08-20 11:00:00,111.26,111.55,111.2,111.55,19022.0,91.239,91.4768,91.1898,91.4768,19022.0
2020-08-20 11:05:00,111.57,111.63,111.07,111.09,13027.0,91.4932,91.5424,91.0832,91.0996,13027.0
2020-08-20 11:10:00,111.14,111.37,111.1,111.16,11990.0,91.1406,91.3292,91.1078,91.157,11990.0
2020-08-20 11:15:00,111.15,111.24,111.07,111.08,17626.0,91.1488,91.2226,91.0832,91.0914,17626.0
2020-08-20 11:20:00,111.04,111.1,110.95,111.03,15594.0,91.0586,91.1078,90.9848,91.0504,15594.0
2020-08-20 11:25:00,111.05,111.13,110.81,110.85,17338.0,91.0668,91.1324,90.87,90.9028,17338.0
2020-08-20 11:30:00,110.83,110.97,110.75,110.92,20025.0,90.8864,91.0012,90.8207,90.9602,20025.0
2020-08-20 11:35:00,110.92,111.46,110.89,111.39,60815.0,90.9602,91.403,90.9356,91.3456,60815.0
2020-08-20 11:40:00,111.36,111.4,111.25,111.37,8878.0,91.321,91.3538,91.2308,91.3292,8878.0
2020-08-20 11:45:00,111.36,111.49,111.34,111.41,18582.0,91.321,91.4276,91.3046,91.362,18582.0
2020-08-20 11:50:00,111.4,111.48,111.29,111.48,10199.0,91.3538,91.4194,91.2636,91.4194,10199.0
2020-08-20 11:55:00,111.47,111.61,111.46,111.57,19418.0,91.4112,91.526,91.403,91.4932,19418.0
2020-08-20 12:00:00,111.57,111.73,111.57,111.69,11253.0,91.4932,91.6244,91.4932,91.5916,11253.0
2020-08-20 12:05:00,111.68,111.73,111.52,111.55,10730.0,91.5834,91.6244,91.4522,91.4768,10730.0
2020-08-20 12:10:00,111.55,111.72,111.54,111.63,14899.0,91.4768,91.6162,91.4686,91.5424,14899.0
2020-08-20 12:15:00,111.64,111.68,111.49,111.5,22565.0,91.5506,91.5834,91.4276,91.4358,22565.0
2020-08-20 12:20:00,111.51,111.55,111.32,111.39,9901.0,91.444,91.4768,91.2882,91.3456,9901.0
2020-08-20 12:25:00,111.42,111.45,111.33,111.39,7728.0,91.3702,91.3948,91.2964,91.3456,7728.0
2020-08-20 12:30:00,111.42,111.52,111.39,111.43,10535.0,91.3702,91.4522,91.3456,91.3784,10535.0
2020-08-20 12:35:00,111.46,111.71,111.4,111.66,8473.0,91.403,91.608,91.3538,91.567,8473.0
2020-08-20 12:40:00,111.7,111.7,111.51,111.59,6979.0,91.5998,91.5998,91.444,91.5096,6979.0
2020-08-20 12:45:00,111.63,111.76,111.63,111.67,7225.0,91.5424,91.649,91.5424,91.5752,7225.0
2020-08-20 12:50:00,111.58,111.67,111.56,111.64,8698.0,91.5014,91.5752,91.485,91.5506,8698.0
2020-08-20 12:55:00,111.6,111.62,111.43,111.45,4210.0,91.5178,91.5342,91.3784,91.3948,4210.0
2020-08-20 13:00:00,111.44,111.63,111.43,111.63,6526.0,91.3866,91.5424,91.3784,91.5424,6526.0
2020-08-20 13:05:00,111.62,111.62,111.46,111.59,5026.0,91.5342,91.5342,91.403,91.5096,5026.0
2020-08-20 13:10:00,111.56,111.64,111.46,111.5,8115.0,91.485,91.5506,91.403,91.4358,8115.0
2020-08-20 13:15:00,111.49,111.49,111.3,111.42,30483.0,91.4276,91.4276,91.2718,91.3702,30483.0
2020-08-20 13:20:00,111.42,111.52,111.39,111.39,6568.0,91.3702,91.4522,91.3456,91.3456,6568.0
2020-08-20 13:25:00,111.43,111.6,111.33,111.4,10676.0,91.3784,91.5178,91.2964,91.3538,10676.0
2020-08-20 13:30:00,111.42,111.68,111.41,111.61,8881.0,91.3702,91.5834,91.362,91.526,8881.0
2020-08-20 13:35:00,111.63,111.71,111.57,111.71,9944.0,91.5424,91.608,91.4932,91.608,9944.0
2020-08-20 13:40:00,111.71,111.74,111.6,111.73,9924.0,91.608,91.6326,91.5178,91.6244,9924.0
2020-08-20 13:45:00,111.71,111.72,111.59,111.68,8105.0,91.608,91.6162,91.5096,91.5834,8105.0
2020-08-20 13:50:00,111.68,111.76,111.66,111.66,8744.0,91.5834,91.649,91.567,91.567,8744.0
2020-08-20 13:55:00,111.66,111.81,111.66,111.76,7826.0,91.567,91.69,91.567,91.649,7826.0
2020-08-20 14:00:00,111.72,111.74,111.54,111.54,8080.0,91.6162,91.6326,91.4686,91.4686,8080.0
2020-08-20 14:05:00,111.56,111.72,111.55,111.62,10417.0,91.485,91.6162,91.4768,91.5342,10417.0
2020-08-20 14:10:00,111.65,111.65,111.5,111.5,7811.0,91.5588,91.5588,91.4358,91.4358,7811.0
2020-08-20 14:15:00,111.48,111.65,111.46,111.58,8491.0,91.4194,91.5588,91.403,91.5014,8491.0
2020-08-20 14:20:00,111.58,111.76,111.54,111.75,18210.0,91.5014,91.649,91.4686,91.6408,18210.0
2020-08-20 14:25:00,111.73,111.74,111.68,111.7,7858.0,91.6244,91.6326,91.5834,91.5998,7858.0
2020-08-20 14:30:00,111.71,111.81,111.69,111.74,9547.0,91.608,91.69,91.5916,91.6326,9547.0
2020-08-20 14:35:00,111.77,111.8,111.74,111.8,6689.0,91.6572,91.6818,91.6326,91.6818,6689.0
2020-08-20 14:40:00,111.8,111.87,111.75,111.79,10559.0,91.6818,91.7392,91.6408,91.6736,10559.0
2020-08-20 14:45:00,111.77,111.79,111.62,111.76,9317.0,91.6572,91.6736,91.5342,91.649,9317.0
2020-08-20 14:50:00,111.75,111.9,111.72,111.85,6825.0,91.6408,91.7638,91.6162,91.7228,6825.0
2020-08-20 14:55:00,111.85,111.95,111.84,111.85,10592.0,91.7228,91.8048,91.7146,91.7228,10592.0
2020-08-20 15:00:00,111.85,111.97,111.83,111.95,15465.0,91.7228,91.8212,91.7064,91.8048,15465.0
2020-08-20 15:05:00,111.95,111.97,111.81,111.95,18250.0,91.8048,91.8212,91.69,91.8048,18250.0
2020-08-20 15:10:00,111.94,111.95,111.83,111.92,18750.0,91.7966,91.8048,91.7064,91.7802,18750.0
2020-08-20 15:15:00,111.92,112.0,111.85,111.88,12819.0,91.7802,91.8458,91.7228,91.7474,12819.0
2020-08-20 15:20:00,111.88,111.9,111.74,111.75,14655.0,91.7474,91.7638,91.6326,91.6408,14655.0
2020-08-20 15:25:00,111.78,111.89,111.62,111.88,13141.0,91.6654,91.7556,91.5342,91.7474,13141.0
2020-08-20 15:30:00,111.88,111.99,111.79,111.98,15988.0,91.7474,91.8376,91.6736,91.8294,15988.0
2020-08-20 15:35:00,111.97,112.05,111.92,111.97,23523.0,91.8212,91.8868,91.7802,91.8212,23523.0
2020-08-20 15:40:00,111.97,112.07,111.95,112.0,27573.0,91.8212,91.9032,91.8048,91.8458,27573.0
2020-08-20 15:45:00,112.0,112.03,111.92,111.92,59733.0,91.8458,91.8704,91.7802,91.7802,59733.0
2020-08-20 15:50:00,111.88,112.01,111.81,111.96,52038.0,91.7474,91.854,91.69,91.813,52038.0
2020-08-20 15:55:00,111.97,112.02,111.72,111.74,137562.0,91.8212,91.8622,91.6162,91.6326,137562.0
2020-08-21 09:30:00,112.0,112.9,111.95,112.73,116997.0,91.8458,92.5839,91.8048,92.4445,116997.0
2020-08-21 09:35:00,112.73,112.75,112.23,112.28,21676.0,92.4445,92.4609,92.0344,92.0754,21676.0
2020-08-21 09:40:00,112.32,112.77,112.21,112.72,27554.0,92.1082,92.4773,92.018,92.4363,27554.0
2020-08-21 09:45:00,112.78,112.89,112.27,112.53,33890.0,92.4855,92.5757,92.0672,92.2804,33890.0
2020-08-21 09:50:00,112.52,112.66,112.29,112.59,76528.0,92.2722,92.387,92.0836,92.3296,76528.0
2020-08-21 09:55:00,112.61,112.9,112.46,112.75,30189.0,92.346,92.5839,92.223,92.4609,30189.0
2020-08-21 10:00:00,112.77,112.97,112.51,112.93,32225.0,92.4773,92.6413,92.264,92.6085,32225.0
2020-08-21 10:05:00,112.97,113.53,112.8,113.42,71299.0,92.6413,93.1005,92.5019,93.0103,71299.0
2020-08-21 10:10:00,113.41,113.56,113.27,113.49,32686.0,93.0021,93.1251,92.8873,93.0677,32686.0
2020-08-21 10:15:00,113.46,113.79,113.43,113.75,39661.0,93.0431,93.3137,93.0185,93.2809,39661.0
2020-08-21 10:20:00,113.78,113.78,113.23,113.47,46071.0,93.3055,93.3055,92.8545,93.0513,46071.0
2020-08-21 10:25:00,113.49,113.66,113.47,113.66,15336.0,93.0677,93.2071,93.0513,93.2071,15336.0
2020-08-21 10:30:00,113.67,113.8,113.56,113.63,35488.0,93.2153,93.3219,93.1251,93.1825,35488.0
2020-08-21 10:35:00,113.61,113.8,113.34,113.41,50194.0,93.1661,93.3219,92.9447,93.0021,50194.0
2020-08-21 10:40:00,113.35,113.49,113.19,113.48,13117.0,92.9529,93.0677,92.8217,93.0595,13117.0
2020-08-21 10:45:00,113.5,113.64,113.24,113.35,13064.0,93.0759,93.1907,92.8627,92.9529,13064.0
2020-08-21 10:50:00,113.38,113.63,113.34,113.63,28147.0,92.9775,93.1825,92.9447,93.1825,28147.0
2020-08-21 10:55:00,113.64,113.83,113.39,113.61,50125.0,93.1907,93.3465,92.9857,93.1661,50125.0
2020-08-21 11:00:00,113.62,113.79,113.44,113.79,74255.0,93.1743,93.3137,93.0267,93.3137,74255.0
2020-08-21 11:05:00,113.79,113.81,113.52,113.53,18810.0,93.3137,93.3301,93.0923,93.1005,18810.0
2020-08-21 11:10:00,113.54,114.14,113.53,114.04,49961.0,93.1087,93.6007,93.1005,93.5187,49961.0
2020-08-21 11:15:00,114.04,114.27,113.82,114.16,50564.0,93.5187,93.7073,93.3383,93.6171,50564.0
2020-08-21 11:20:00,114.17,114.45,114.09,114.21,24290.0,93.6253,93.8549,93.5597,93.6581,24290.0
2020-08-21 11:25:00,114.24,114.26,113.98,113.98,30598.0,93.6827,93.6991,93.4695,93.4695,30598.0
2020-08-21 11:30:00,113.98,114.02,113.79,113.79,29957.0,93.4695,93.5023,93.3137,93.3137,29957.0
2020-08-21 11:35:00,113.76,113.92,113.61,113.87,29090.0,93.2891,93.4203,93.1661,93.3793,29090.0
2020-08-21 11:40:00,113.84,113.84,113.72,113.72,22476.0,93.3547,93.3547,93.2563,93.2563,22476.0
2020-08-21 11:45:00,113.7,113.7,113.26,113.28,45240.0,93.2399,93.2399,92.8791,92.8955,45240.0
2020-08-21 11:50:00,113.29,113.32,112.88,113.11,35923.0,92.9037,92.9283,92.5675,92.7561,35923.0
2020-08-21 11:55:00,113.09,113.27,112.98,113.13,72640.0,92.7397,92.8873,92.6495,92.7725,72640.0
2020-08-21 12:00:00,113.15,113.17,112.62,112.64,28117.0,92.7889,92.8053,92.3542,92.3706,28117.0
2020-08-21 12:05:00,112.64,112.91,112.54,112.9,40702.0,92.3706,92.5921,92.2886,92.5839,40702.0
2020-08-21 12:10:00,112.93,112.93,112.66,112.72,20657.0,92.6085,92.6085,92.387,92.4363,20657.0
2020-08-21 12:15:00,112.73,113.09,112.72,113.03,26239.0,92.4445,92.7397,92.4363,92.6905,26239.0
2020-08-21 12:20:00,113.07,113.2,113.01,113.16,46953.0,92.7233,92.8299,92.6741,92.7971,46953.0
2020-08-21 12:25:00,113.16,113.23,113.09,113.17,19246.0,92.7971,92.8545,92.7397,92.8053,19246.0
2020-08-21 12:30:00,113.17,113.38,113.11,113.33,22633.0,92.8053,92.9775,92.7561,92.9365,22633.0
2020-08-21 12:35:00,113.33,113.33,112.99,113.07,17287.0,92.9365,92.9365,92.6577,92.7233,17287.0
2020-08-21 12:40:00,113.05,113.23,112.99,113.21,16205.0,92.7069,92.8545,92.6577,92.8381,16205.0
2020-08-21 12:45:00,113.2,113.2,112.98,113.1,19073.0,92.8299,92.8299,92.6495,92.7479,19073.0
2020-08-21 12:50:00,113.11,113.33,113.06,113.33,50885.0,92.7561,92.9365,92.7151,92.9365,50885.0
2020-08-21 12:55:00,113.38,113.48,113.25,113.29,30535.0,92.9775,93.0595,92.8709,92.9037,30535.0
2020-08-21 13:00:00,113.29,113.36,112.67,112.7,25933.0,92.9037,92.9611,92.3952,92.4199,25933.0
2020-08-21 13:05:00,112.69,112.79,112.57,112.72,26620.0,92.4116,92.4937,92.3132,92.4363,26620.0
2020-08-21 13:10:00,112.72,112.98,112.71,112.94,17279.0,92.4363,92.6495,92.4281,92.6167,17279.0
2020-08-21 13:15:00,112.94,113.24,112.9,113.17,58486.0,92.6167,92.8627,92.5839,92.8053,58486.0
2020-08-21 13:20:00,113.19,113.19,112.71,112.81,21335.0,92.8217,92.8217,92.4281,92.5101,21335.0
2020-08-21 13:25:00,112.8,112.89,112.65,112.89,20841.0,92.5019,92.5757,92.3788,92.5757,20841.0
2020-08-21 13:30:00,112.88,113.02,112.8,113.02,13297.0,92.5675,92.6823,92.5019,92.6823,13297.0
2020-08-21 13:35:00,113.01,113.02,112.91,112.95,10702.0,92.6741,92.6823,92.5921,92.6249,10702.0
2020-08-21 13:40:00,112.96,113.04,112.87,112.92,21254.0,92.6331,92.6987,92.5593,92.6003,21254.0
2020-08-21 13:45:00,112.91,113.19,112.9,113.12,15563.0,92.5921,92.8217,92.5839,92.7643,15563.0
2020-08-21 13:50:00,113.11,113.26,113.04,113.22,29321.0,92.7561,92.8791,92.6987,92.8463,29321.0
2020-08-21 13:55:00,113.23,113.35,113.12,113.25,25353.0,92.8545,92.9529,92.7643,92.8709,25353.0
2020-08-21 14:00:00,113.28,113.31,112.97,113.14,24581.0,92.8955,92.9201,92.6413,92.7807,24581.0
2020-08-21 14:05:00,113.14,113.18,112.98,112.98,17219.0,92.7807,92.8135,92.6495,92.6495,17219.0
2020-08-21 14:10:00,113.0,113.24,112.96,113.23,17275.0,92.6659,92.8627,92.6331,92.8545,17275.0
2020-08-21 14:15:00,113.25,113.29,113.19,113.24,47329.0,92.8709,92.9037,92.8217,92.8627,47329.0
2020-08-21 14:20:00,113.24,113.4,113.23,113.27,34976.0,92.8627,92.9939,92.8545,92.8873,34976.0
2020-08-21 14:25:00,113.26,113.33,113.24,113.33,9516.0,92.8791,92.9365,92.8627,92.9365,9516.0
2020-08-21 14:30:00,113.34,113.39,113.22,113.39,29501.0,92.9447,92.9857,92.8463,92.9857,29501.0
2020-08-21 14:35:00,113.38,113.38,113.2,113.29,20460.0,92.9775,92.9775,92.8299,92.9037,20460.0
2020-08-21 14:40:00,113.27,113.43,113.27,113.38,14157.0,92.8873,93.0185,92.8873,92.9775,14157.0
2020-08-21 14:45:00,113.37,113.75,113.36,113.75,47845.0,92.9693,93.2809,92.9611,93.2809,47845.0
2020-08-21 14:50:00,113.77,113.77,113.57,113.61,20075.0,93.2973,93.2973,93.1333,93.1661,20075.0
2020-08-21 14:55:00,113.63,113.92,113.61,113.81,62571.0,93.1825,93.4203,93.1661,93.3301,62571.0
2020-08-21 15:00:00,113.79,114.07,113.77,114.07,38462.0,93.3137,93.5433,93.2973,93.5433,38462.0
2020-08-21 15:05:00,114.07,114.13,113.9,114.07,30897.0,93.5433,93.5925,93.4039,93.5433,30897.0
2020-08-21 15:10:00,114.1,114.26,113.89,114.01,33072.0,93.5679,93.6991,93.3957,93.4941,33072.0
2020-08-21 15:15:00,114.02,114.04,113.86,113.87,24521.0,93.5023,93.5187,93.3711,93.3793,24521.0
2020-08-21 15:20:00,113.92,114.01,113.77,113.94,22824.0,93.4203,93.4941,93.2973,93.4367,22824.0
2020-08-21 15:25:00,113.96,114.11,113.79,113.79,91357.0,93.4531,93.5761,93.3137,93.3137,91357.0
2020-08-21 15:30:00,113.76,114.03,113.73,113.78,25120.0,93.2891,93.5105,93.2645,93.3055,25120.0
2020-08-21 15:35:00,113.77,113.96,113.57,113.77,30914.0,93.2973,93.4531,93.1333,93.2973,30914.0
2020-08-21 15:40:00,113.77,113.95,113.76,113.83,41397.0,93.2973,93.4449,93.2891,93.3465,41397.0
2020-08-21 15:45:00,113.81,114.02,113.81,113.99,57738.0,93.3301,93.5023,93.3301,93.4777,57738.0
2020-08-21 15:50:00,113.98,114.02,113.83,113.91,74010.0,93.4695,93.5023,93.3465,93.4121,74010.0
2020-08-21 15:55:00,113.9,114.37,113.85,114.0,236351.0,93.4039,93.7893,93.3629,93.4859,236351.0
2020-08-24 09:30:00,118.3,119.48,117.5,117.63,303515.0,97.0121,97.9798,96.3561,96.4627,303515.0
2020-08-24 09:35:00,117.62,118.35,116.65,117.31,150154.0,96.4545,97.0531,95.6591,96.2003,150154.0
2020-08-24 09:40:00,117.31,117.35,116.65,116.82,70904.0,96.2003,96.2331,95.6591,95.7985,70904.0
2020-08-24 09:45:00,116.78,116.84,115.73,115.73,109417.0,95.7657,95.8149,94.9046,94.9046,109417.0
2020-08-24 09:50:00,115.7,116.0,114.91,115.01,123076.0,94.88,95.126,94.2322,94.3142,123076.0
2020-08-24 09:55:00,115.06,115.59,114.8,115.51,76930.0,94.3552,94.7898,94.142,94.7242,76930.0
2020-08-24 10:00:00,115.59,116.01,115.21,115.42,108772.0,94.7898,95.1342,94.4782,94.6504,108772.0
2020-08-24 10:05:00,115.43,115.67,115.26,115.63,60804.0,94.6586,94.8554,94.5192,94.8226,60804.0
2020-08-24 10:10:00,115.65,116.29,115.63,116.21,40287.0,94.839,95.3638,94.8226,95.2982,40287.0
2020-08-24 10:15:00,116.25,116.43,116.02,116.36,37837.0,95.331,95.4786,95.1424,95.4212,37837.0
2020-08-24 10:20:00,116.42,117.11,116.42,117.09,68796.0,95.4704,96.0363,95.4704,96.0199,68796.0
2020-08-24 10:25:00,117.15,117.31,116.65,117.05,36072.0,96.0691,96.2003,95.6591,95.9871,36072.0
2020-08-24 10:30:00,117.05,117.21,116.7,116.79,29008.0,95.9871,96.1183,95.7001,95.7739,29008.0
2020-08-24 10:35:00,116.78,117.45,116.7,117.38,43694.0,95.7657,96.3151,95.7001,96.2577,43694.0
2020-08-24 10:40:00,117.34,117.69,117.19,117.24,52550.0,96.2249,96.5119,96.1019,96.1429,52550.0
2020-08-24 10:45:00,117.23,117.53,117.19,117.28,20578.0,96.1347,96.3807,96.1019,96.1757,20578.0
2020-08-24 10:50:00,117.32,117.39,117.1,117.18,32505.0,96.2085,96.2659,96.0281,96.0937,32505.0
2020-08-24 10:55:00,117.2,117.9,116.95,117.74,44208.0,96.1101,96.6841,95.9051,96.5529,44208.0
2020-08-24 11:00:00,117.68,117.98,117.39,117.65,27182.0,96.5037,96.7497,96.2659,96.4791,27182.0
2020-08-24 11:05:00,117.64,118.3,117.57,117.99,49400.0,96.4709,97.0121,96.4135,96.7579,49400.0
2020-08-24 11:10:00,117.98,118.14,117.71,117.88,42896.0,96.7497,96.8809,96.5283,96.6677,42896.0
2020-08-24 11:15:00,117.86,117.94,117.8,117.89,16343.0,96.6513,96.7169,96.6021,96.6759,16343.0
2020-08-24 11:20:00,117.98,118.03,117.77,118.0,18773.0,96.7497,96.7907,96.5775,96.7661,18773.0
2020-08-24 11:25:00,117.96,118.11,117.89,118.09,44347.0,96.7333,96.8563,96.6759,96.8399,44347.0
2020-08-24 11:30:00,118.09,118.12,117.86,118.0,40182.0,96.8399,96.8645,96.6513,96.7661,40182.0
2020-08-24 11:35:00,118.0,118.0,117.52,117.59,31962.0,96.7661,96.7661,96.3725,96.4299,31962.0
2020-08-24 11:40:00,117.62,117.85,117.28,117.82,26077.0,96.4545,96.6431,96.1757,96.6185,26077.0
2020-08-24 11:45:00,117.87,117.95,117.56,117.79,15567.0,96.6595,96.7251,96.4053,96.5939,15567.0
2020-08-24 11:50:00,117.83,117.9,117.68,117.8,14714.0,96.6267,96.6841,96.5037,96.6021,14714.0
2020-08-24 11:55:00,117.79,117.85,117.35,117.46,12468.0,96.5939,96.6431,96.2331,96.3233,12468.0
2020-08-24 12:00:00,117.43,117.7,117.41,117.5,21770.0,96.2987,96.5201,96.2823,96.3561,21770.0
2020-08-24 12:05:00,117.46,117.63,117.38,117.55,13936.0,96.3233,96.4627,96.2577,96.3971,13936.0
2020-08-24 12:10:00,117.63,117.75,117.42,117.65,45807.0,96.4627,96.5611,96.2905,96.4791,45807.0
2020-08-24 12:15:00,117.62,117.78,117.47,117.65,13994.0,96.4545,96.5857,96.3315,96.4791,13994.0
2020-08-24 12:20:00,117.64,117.8,117.6,117.8,13678.0,96.4709,96.6021,96.4381,96.6021,13678.0
2020-08-24 12:25:00,117.77,118.7,117.66,118.68,156759.0,96.5775,97.3402,96.4873,97.3238,156759.0
2020-08-24 12:30:00,118.68,118.96,118.2,118.74,209558.0,97.3238,97.5534,96.9301,97.373,209558.0
2020-08-24 12:35:00,118.77,118.79,118.11,118.41,95969.0,97.3976,97.414,96.8563,97.1023,95969.0
2020-08-24 12:40:00,118.38,118.38,118.18,118.23,20096.0,97.0777,97.0777,96.9137,96.9547,20096.0
2020-08-24 12:45:00,118.24,118.41,118.13,118.18,20807.0,96.9629,97.1023,96.8727,96.9137,20807.0
2020-08-24 12:50:00,118.19,118.21,117.88,117.91,27105.0,96.9219,96.9383,96.6677,96.6923,27105.0
2020-08-24 12:55:00,117.91,117.93,117.62,117.75,29603.0,96.6923,96.7087,96.4545,96.5611,29603.0
2020-08-24 13:00:00,117.76,117.76,117.46,117.68,49666.0,96.5693,96.5693,96.3233,96.5037,49666.0
2020-08-24 13:05:00,117.68,117.7,117.35,117.37,23990.0,96.5037,96.5201,96.2331,96.2495,23990.0
2020-08-24 13:10:00,117.4,117.47,117.26,117.45,23321.0,96.2741,96.3315,96.1593,96.3151,23321.0
2020-08-24 13:15:00,117.44,117.45,117.11,117.25,31808.0,96.3069,96.3151,96.0363,96.1511,31808.0
2020-08-24 13:20:00,117.24,117.35,116.9,116.91,29192.0,96.1429,96.2331,95.8641,95.8723,29192.0
2020-08-24 13:25:00,116.94,117.07,116.94,116.94,26971.0,95.8969,96.0035,95.8969,95.8969,26971.0
2020-08-24 13:30:00,116.9,117.04,116.81,116.81,21049.0,95.8641,95.9789,95.7903,95.7903,21049.0
2020-08-24 13:35:00,116.81,117.11,116.8,117.09,27188.0,95.7903,96.0363,95.7821,96.0199,27188.0
2020-08-24 13:40:00,117.07,117.25,116.97,117.05,25256.0,96.0035,96.1511,95.9215,95.9871,25256.0
2020-08-24 13:45:00,117.08,117.15,116.82,116.91,25646.0,96.0117,96.0691,95.7985,95.8723,25646.0
2020-08-24 13:50:00,116.91,117.1,116.87,117.08,18092.0,95.8723,96.0281,95.8395,96.0117,18092.0
2020-08-24 13:55:00,117.07,117.21,117.03,117.05,15331.0,96.0035,96.1183,95.9707,95.9871,15331.0
2020-08-24 14:00:00,117.06,117.12,117.03,117.05,18740.0,95.9953,96.0445,95.9707,95.9871,18740.0
2020-08-24 14:05:00,117.05,117.37,116.98,117.24,48189.0,95.9871,96.2495,95.9297,96.1429,48189.0
2020-08-24 14:10:00,117.23,117.27,116.96,117.14,21711.0,96.1347,96.1675,95.9133,96.0609,21711.0
2020-08-24 14:15:00,117.15,117.36,117.09,117.34,22762.0,96.0691,96.2413,96.0199,96.2249,22762.0
2020-08-24 14:20:00,117.34,117.34,117.03,117.16,18499.0,96.2249,96.2249,95.9707,96.0773,18499.0
2020-08-24 14:25:00,117.15,117.28,117.06,117.25,32661.0,96.0691,96.1757,95.9953,96.1511,32661.0
2020-08-24 14:30:00,117.26,117.49,117.17,117.3,36257.0,96.1593,96.3479,96.0855,96.1921,36257.0
2020-08-24 14:35:00,117.32,117.61,117.18,117.28,35166.0,96.2085,96.4463,96.0937,96.1757,35166.0
2020-08-24 14:40:00,117.29,117.29,116.91,117.08,28657.0,96.1839,96.1839,95.8723,96.0117,28657.0
2020-08-24 14:45:00,117.07,117.2,117.05,117.14,25027.0,96.0035,96.1101,95.9871,96.0609,25027.0
2020-08-24 14:50:00,117.13,117.13,116.92,116.96,23041.0,96.0527,96.0527,95.8805,95.9133,23041.0
2020-08-24 14:55:00,116.96,117.06,116.94,116.99,27076.0,95.9133,95.9953,95.8969,95.9379,27076.0
2020-08-24 15:00:00,116.98,117.19,116.82,116.83,37785.0,95.9297,96.1019,95.7985,95.8067,37785.0
2020-08-24 15:05:00,116.8,117.04,116.58,116.97,36717.0,95.7821,95.9789,95.6017,95.9215,36717.0
2020-08-24 15:10:00,117.01,117.29,116.98,117.28,25105.0,95.9543,96.1839,95.9297,96.1757,25105.0
2020-08-24 15:15:00,117.26,117.56,117.22,117.52,48794.0,96.1593,96.4053,96.1265,96.3725,48794.0
2020-08-24 15:20:00,117.54,117.94,117.43,117.93,59434.0,96.3889,96.7169,96.2987,96.7087,59434.0
2020-08-24 15:25:00,117.95,118.17,117.51,117.53,100975.0,96.7251,96.9055,96.3643,96.3807,100975.0
2020-08-24 15:30:00,117.5,117.59,117.15,117.18,76942.0,96.3561,96.4299,96.0691,96.0937,76942.0
2020-08-24 15:35:00,117.18,117.3,117.04,117.04,90184.0,96.0937,96.1921,95.9789,95.9789,90184.0
2020-08-24 15:40:00,117.06,117.22,117.02,117.19,89096.0,95.9953,96.1265,95.9625,96.1019,89096.0
2020-08-24 15:45:00,117.19,117.22,116.97,116.98,107298.0,96.1019,96.1265,95.9215,95.9297,107298.0
2020-08-24 15:50:00,117.0,117.22,116.97,116.99,149765.0,95.9461,96.1265,95.9215,95.9379,149765.0
2020-08-24 15:55:00,117.0,117.53,116.94,117.36,231043.0,95.9461,96.3807,95.8969,96.2413,231043.0
2020-08-25 09:30:00,113.5,113.86,110.61,111.84,653430.0,93.0759,93.3711,90.7059,91.7146,653430.0
2020-08-25 09:35:00,111.64,112.2,109.76,110.57,483592.0,91.5506,92.0098,90.0089,90.6731,483592.0
2020-08-25 09:40:00,110.57,111.39,110.26,110.41,272256.0,90.6731,91.3456,90.4189,90.5419,272256.0
2020-08-25 09:45:00,110.49,110.6,109.04,109.43,490557.0,90.6075,90.6977,89.4185,89.7383,490557.0
2020-08-25 09:50:00,109.43,109.51,108.8,109.28,337779.0,89.7383,89.8039,89.2216,89.6153,337779.0
2020-08-25 09:55:00,109.16,109.71,108.88,109.4,197023.0,89.5169,89.9679,89.2873,89.7137,197023.0
2020-08-25 10:00:00,109.31,109.58,108.6,108.82,227629.0,89.6399,89.8613,89.0576,89.238,227629.0
2020-08-25 10:05:00,108.79,109.4,108.72,109.11,159122.0,89.2134,89.7137,89.156,89.4759,159122.0
2020-08-25 10:10:00,109.11,109.88,109.0,109.85,158357.0,89.4759,90.1073,89.3857,90.0827,158357.0
2020-08-25 10:15:00,109.83,110.4,109.61,110.07,214587.0,90.0663,90.5337,89.8859,90.2631,214587.0
2020-08-25 10:20:00,110.05,110.38,109.75,110.2,87017.0,90.2467,90.5173,90.0007,90.3697,87017.0
2020-08-25 10:25:00,110.22,110.89,109.91,110.78,204583.0,90.3861,90.9356,90.1319,90.8454,204583.0
2020-08-25 10:30:00,110.8,111.37,110.51,111.22,179618.0,90.8618,91.3292,90.6239,91.2062,179618.0
2020-08-25 10:35:00,111.21,111.78,111.15,111.19,157422.0,91.198,91.6654,91.1488,91.1816,157422.0
2020-08-25 10:40:00,111.18,112.0,111.16,111.41,165984.0,91.1734,91.8458,91.157,91.362,165984.0
2020-08-25 10:45:00,111.38,111.9,111.23,111.7,107725.0,91.3374,91.7638,91.2144,91.5998,107725.0
2020-08-25 10:50:00,111.67,112.35,111.58,111.94,145720.0,91.5752,92.1328,91.5014,91.7966,145720.0
2020-08-25 10:55:00,111.89,112.2,111.61,112.12,215546.0,91.7556,92.0098,91.526,91.9442,215546.0
2020-08-25 11:00:00,112.11,112.35,111.61,111.93,203936.0,91.936,92.1328,91.526,91.7884,203936.0
2020-08-25 11:05:00,111.91,111.98,111.0,111.43,177006.0,91.772,91.8294,91.0258,91.3784,177006.0
2020-08-25 11:10:00,111.39,111.46,110.6,111.04,120341.0,91.3456,91.403,90.6977,91.0586,120341.0
2020-08-25 11:15:00,111.0,111.13,110.64,110.88,73230.0,91.0258,91.1324,90.7305,90.9274,73230.0
2020-08-25 11:20:00,110.89,111.23,110.65,110.85,44565.0,90.9356,91.2144,90.7387,90.9028,44565.0
2020-08-25 11:25:00,110.88,111.26,110.72,110.93,54994.0,90.9274,91.239,90.7961,90.9684,54994.0
2020-08-25 11:30:00,110.93,111.02,110.11,110.56,96523.0,90.9684,91.0422,90.2959,90.6649,96523.0
2020-08-25 11:35:00,110.58,110.78,110.19,110.39,43673.0,90.6813,90.8454,90.3615,90.5255,43673.0
2020-08-25 11:40:00,110.43,110.7,110.22,110.69,44022.0,90.5583,90.7797,90.3861,90.7715,44022.0
2020-08-25 11:45:00,110.7,110.78,110.16,110.7,72955.0,90.7797,90.8454,90.3369,90.7797,72955.0
2020-08-25 11:50:00,110.7,111.31,110.64,111.27,60746.0,90.7797,91.28,90.7305,91.2472,60746.0
2020-08-25 11:55:00,111.3,111.55,111.06,111.28,95675.0,91.2718,91.4768,91.075,91.2554,95675.0
2020-08-25 12:00:00,111.26,111.45,110.92,111.32,70140.0,91.239,91.3948,90.9602,91.2882,70140.0
2020-08-25 12:05:00,111.34,112.05,111.33,111.83,70668.0,91.3046,91.8868,91.2964,91.7064,70668.0
2020-08-25 12:10:00,111.87,112.06,111.56,111.72,46593.0,91.7392,91.895,91.485,91.6162,46593.0
2020-08-25 12:15:00,111.75,112.21,111.68,111.84,53980.0,91.6408,92.018,91.5834,91.7146,53980.0
2020-08-25 12:20:00,111.83,112.18,111.68,112.07,55152.0,91.7064,91.9934,91.5834,91.9032,55152.0
2020-08-25 12:25:00,112.07,112.25,111.82,112.03,41177.0,91.9032,92.0508,91.6982,91.8704,41177.0
2020-08-25 12:30:00,112.0,112.09,111.77,111.84,29073.0,91.8458,91.9196,91.6572,91.7146,29073.0
2020-08-25 12:35:00,111.8,111.93,111.57,111.86,37080.0,91.6818,91.7884,91.4932,91.731,37080.0
2020-08-25 12:40:00,111.84,112.04,111.71,111.98,35750.0,91.7146,91.8786,91.608,91.8294,35750.0
2020-08-25 12:45:00,111.98,112.49,111.98,112.36,177299.0,91.8294,92.2476,91.8294,92.141,177299.0
2020-08-25 12:50:00,112.38,112.41,112.04,112.2,63995.0,92.1574,92.182,91.8786,92.0098,63995.0
2020-08-25 12:55:00,112.21,112.27,112.01,112.03,38517.0,92.018,92.0672,91.854,91.8704,38517.0
2020-08-25 13:00:00,112.01,112.33,112.01,112.2,62271.0,91.854,92.1164,91.854,92.0098,62271.0
2020-08-25 13:05:00,112.15,112.15,111.86,112.02,50492.0,91.9688,91.9688,91.731,91.8622,50492.0
2020-08-25 13:10:00,111.98,112.11,111.87,112.07,18232.0,91.8294,91.936,91.7392,91.9032,18232.0
2020-08-25 13:15:00,112.08,112.11,111.94,112.11,24208.0,91.9114,91.936,91.7966,91.936,24208.0
2020-08-25 13:20:00,112.07,112.17,112.02,112.17,15290.0,91.9032,91.9852,91.8622,91.9852,15290.0
2020-08-25 13:25:00,112.12,112.39,112.09,112.24,28848.0,91.9442,92.1656,91.9196,92.0426,28848.0
2020-08-25 13:30:00,112.22,112.23,111.98,112.01,26436.0,92.0262,92.0344,91.8294,91.854,26436.0
2020-08-25 13:35:00,111.97,112.02,111.66,111.91,33365.0,91.8212,91.8622,91.567,91.772,33365.0
2020-08-25 13:40:00,111.94,112.28,111.78,111.98,38764.0,91.7966,92.0754,91.6654,91.8294,38764.0
2020-08-25 13:45:00,112.04,112.07,111.86,112.02,21076.0,91.8786,91.9032,91.731,91.8622,21076.0
2020-08-25 13:50:00,111.97,112.07,111.75,111.98,23104.0,91.8212,91.9032,91.6408,91.8294,23104.0
2020-08-25 13:55:00,112.0,112.08,111.88,112.0,17706.0,91.8458,91.9114,91.7474,91.8458,17706.0
2020-08-25 14:00:00,112.0,112.03,111.85,111.89,24898.0,91.8458,91.8704,91.7228,91.7556,24898.0
2020-08-25 14:05:00,111.86,112.09,111.86,111.9,27171.0,91.731,91.9196,91.731,91.7638,27171.0
2020-08-25 14:10:00,111.9,111.94,111.78,111.82,20071.0,91.7638,91.7966,91.6654,91.6982,20071.0
2020-08-25 14:15:00,111.81,111.85,111.5,111.83,51327.0,91.69,91.7228,91.4358,91.7064,51327.0
2020-08-25 14:20:00,111.85,112.05,111.8,111.8,35347.0,91.7228,91.8868,91.6818,91.6818,35347.0
2020-08-25 14:25:00,111.84,111.9,111.74,111.88,26260.0,91.7146,91.7638,91.6326,91.7474,26260.0
2020-08-25 14:30:00,111.88,111.96,111.68,111.95,22062.0,91.7474,91.813,91.5834,91.8048,22062.0
2020-08-25 14:35:00,111.94,112.02,111.82,111.95,45020.0,91.7966,91.8622,91.6982,91.8048,45020.0
2020-08-25 14:40:00,111.94,112.34,111.91,112.09,38874.0,91.7966,92.1246,91.772,91.9196,38874.0
2020-08-25 14:45:00,112.12,112.24,112.03,112.11,27571.0,91.9442,92.0426,91.8704,91.936,27571.0
2020-08-25 14:50:00,112.11,112.12,112.01,112.09,32213.0,91.936,91.9442,91.854,91.9196,32213.0
2020-08-25 14:55:00,112.09,112.73,112.01,112.61,169825.0,91.9196,92.4445,91.854,92.346,169825.0
2020-08-25 15:00:00,112.61,112.61,112.15,112.18,88294.0,92.346,92.346,91.9688,91.9934,88294.0
2020-08-25 15:05:00,112.19,112.56,112.18,112.22,54285.0,92.0016,92.305,91.9934,92.0262,54285.0
2020-08-25 15:10:00,112.19,112.24,112.07,112.16,46975.0,92.0016,92.0426,91.9032,91.977,46975.0
2020-08-25 15:15:00,112.13,112.22,111.98,112.2,60393.0,91.9524,92.0262,91.8294,92.0098,60393.0
2020-08-25 15:20:00,112.21,112.22,112.09,112.19,33056.0,92.018,92.0262,91.9196,92.0016,33056.0
2020-08-25 15:25:00,112.19,112.23,112.1,112.2,46159.0,92.0016,92.0344,91.9278,92.0098,46159.0
2020-08-25 15:30:00,112.21,112.59,112.17,112.55,71441.0,92.018,92.3296,91.9852,92.2968,71441.0
2020-08-25 15:35:00,112.55,112.79,112.55,112.66,92946.0,92.2968,92.4937,92.2968,92.387,92946.0
2020-08-25 15:40:00,112.66,112.91,112.56,112.87,91402.0,92.387,92.5921,92.305,92.5593,91402.0
2020-08-25 15:45:00,112.87,112.91,112.62,112.62,98199.0,92.5593,92.5921,92.3542,92.3542,98199.0
2020-08-25 15:50:00,112.65,112.75,112.5,112.73,147202.0,92.3788,92.4609,92.2558,92.4445,147202.0
2020-08-25 15:55:00,112.75,112.75,112.37,112.63,222316.0,92.4609,92.4609,92.1492,92.3624,222316.0
2020-08-26 09:30:00,113.41,114.19,112.66,113.03,143230.0,93.0021,93.6417,92.387,92.6905,143230.0
2020-08-26 09:35:00,112.94,113.03,112.03,112.7,91941.0,92.6167,92.6905,91.8704,92.4199,91941.0
2020-08-26 09:40:00,112.68,112.74,112.0,112.25,70063.0,92.4034,92.4527,91.8458,92.0508,70063.0
2020-08-26 09:45:00,112.26,112.66,112.08,112.47,44144.0,92.059,92.387,91.9114,92.2312,44144.0
2020-08-26 09:50:00,112.5,112.53,111.58,111.7,98825.0,92.2558,92.2804,91.5014,91.5998,98825.0
2020-08-26 09:55:00,111.7,112.07,111.59,112.0,28948.0,91.5998,91.9032,91.5096,91.8458,28948.0
2020-08-26 10:00:00,112.03,112.48,111.82,112.38,54847.0,91.8704,92.2394,91.6982,92.1574,54847.0
2020-08-26 10:05:00,112.4,112.68,112.27,112.36,55590.0,92.1738,92.4034,92.0672,92.141,55590.0
2020-08-26 10:10:00,112.3,112.6,112.06,112.43,58876.0,92.0918,92.3378,91.895,92.1984,58876.0
2020-08-26 10:15:00,112.49,112.9,112.49,112.79,49140.0,92.2476,92.5839,92.2476,92.4937,49140.0
2020-08-26 10:20:00,112.77,113.2,112.66,113.19,35654.0,92.4773,92.8299,92.387,92.8217,35654.0
2020-08-26 10:25:00,113.19,113.4,112.85,112.9,37891.0,92.8217,92.9939,92.5429,92.5839,37891.0
2020-08-26 10:30:00,112.95,113.34,112.92,113.21,37472.0,92.6249,92.9447,92.6003,92.8381,37472.0
2020-08-26 10:35:00,113.22,113.48,113.13,113.38,28967.0,92.8463,93.0595,92.7725,92.9775,28967.0
2020-08-26 10:40:00,113.44,114.16,113.4,113.95,84111.0,93.0267,93.6171,92.9939,93.4449,84111.0
2020-08-26 10:45:00,113.95,113.99,113.19,113.26,51821.0,93.4449,93.4777,92.8217,92.8791,51821.0
2020-08-26 10:50:00,113.31,113.95,113.31,113.56,54347.0,92.9201,93.4449,92.9201,93.1251,54347.0
2020-08-26 10:55:00,113.62,113.74,113.35,113.55,20570.0,93.1743,93.2727,92.9529,93.1169,20570.0
2020-08-26 11:00:00,113.5,113.55,113.11,113.19,27662.0,93.0759,93.1169,92.7561,92.8217,27662.0
2020-08-26 11:05:00,113.13,113.17,112.94,113.14,25582.0,92.7725,92.8053,92.6167,92.7807,25582.0
2020-08-26 11:10:00,113.14,113.14,112.52,112.77,30631.0,92.7807,92.7807,92.2722,92.4773,30631.0
2020-08-26 11:15:00,112.81,112.91,112.16,112.43,37793.0,92.5101,92.5921,91.977,92.1984,37793.0
2020-08-26 11:20:00,112.47,112.48,112.16,112.29,46577.0,92.2312,92.2394,91.977,92.0836,46577.0
2020-08-26 11:25:00,112.28,112.66,112.09,112.66,48986.0,92.0754,92.387,91.9196,92.387,48986.0
2020-08-26 11:30:00,112.62,112.65,112.21,112.28,20137.0,92.3542,92.3788,92.018,92.0754,20137.0
2020-08-26 11:35:00,112.28,112.35,112.01,112.11,28551.0,92.0754,92.1328,91.854,91.936,28551.0
2020-08-26 11:40:00,112.09,112.37,112.05,112.34,25259.0,91.9196,92.1492,91.8868,92.1246,25259.0
2020-08-26 11:45:00,112.34,112.37,112.07,112.09,30089.0,92.1246,92.1492,91.9032,91.9196,30089.0
2020-08-26 11:50:00,112.09,112.27,112.04,112.12,34927.0,91.9196,92.0672,91.8786,91.9442,34927.0
2020-08-26 11:55:00,112.12,112.24,112.04,112.08,18807.0,91.9442,92.0426,91.8786,91.9114,18807.0
2020-08-26 12:00:00,112.1,112.21,112.06,112.1,19992.0,91.9278,92.018,91.895,91.9278,19992.0
2020-08-26 12:05:00,112.1,112.14,111.93,112.08,35776.0,91.9278,91.9606,91.7884,91.9114,35776.0
2020-08-26 12:10:00,112.07,112.15,111.84,111.91,30438.0,91.9032,91.9688,91.7146,91.772,30438.0
2020-08-26 12:15:00,111.91,111.93,111.7,111.84,42895.0,91.772,91.7884,91.5998,91.7146,42895.0
2020-08-26 12:20:00,111.82,111.88,111.71,111.86,33760.0,91.6982,91.7474,91.608,91.731,33760.0
2020-08-26 12:25:00,111.84,111.87,111.65,111.71,31852.0,91.7146,91.7392,91.5588,91.608,31852.0
2020-08-26 12:30:00,111.72,111.96,111.71,111.86,26575.0,91.6162,91.813,91.608,91.731,26575.0
2020-08-26 12:35:00,111.87,112.33,111.86,112.3,29799.0,91.7392,92.1164,91.731,92.0918,29799.0
2020-08-26 12:40:00,112.27,112.47,112.22,112.41,44577.0,92.0672,92.2312,92.0262,92.182,44577.0
2020-08-26 12:45:00,112.42,112.42,112.14,112.32,24047.0,92.1902,92.1902,91.9606,92.1082,24047.0
2020-08-26 12:50:00,112.36,112.48,112.25,112.3,37900.0,92.141,92.2394,92.0508,92.0918,37900.0
2020-08-26 12:55:00,112.25,112.4,112.18,112.31,15594.0,92.0508,92.1738,91.9934,92.1,15594.0
2020-08-26 13:00:00,112.35,112.37,112.16,112.27,15223.0,92.1328,92.1492,91.977,92.0672,15223.0
2020-08-26 13:05:00,112.24,112.26,112.1,112.14,15585.0,92.0426,92.059,91.9278,91.9606,15585.0
2020-08-26 13:10:00,112.16,112.2,111.9,112.06,15181.0,91.977,92.0098,91.7638,91.895,15181.0
2020-08-26 13:15:00,112.13,112.18,112.02,112.13,18941.0,91.9524,91.9934,91.8622,91.9524,18941.0
2020-08-26 13:20:00,112.13,112.19,112.09,112.09,10269.0,91.9524,92.0016,91.9196,91.9196,10269.0
2020-08-26 13:25:00,112.08,112.1,111.9,111.9,16325.0,91.9114,91.9278,91.7638,91.7638,16325.0
2020-08-26 13:30:00,111.91,112.22,111.91,112.18,21769.0,91.772,92.0262,91.772,91.9934,21769.0
2020-08-26 13:35:00,112.16,112.21,112.07,112.07,15255.0,91.977,92.018,91.9032,91.9032,15255.0
2020-08-26 13:40:00,112.06,112.13,111.98,112.09,21225.0,91.895,91.9524,91.8294,91.9196,21225.0
2020-08-26 13:45:00,112.08,112.2,112.0,112.06,21161.0,91.9114,92.0098,91.8458,91.895,21161.0
2020-08-26 13:50:00,112.06,112.08,111.96,112.03,10227.0,91.895,91.9114,91.813,91.8704,10227.0
2020-08-26 13:55:00,112.05,112.07,111.94,112.03,11461.0,91.8868,91.9032,91.7966,91.8704,11461.0
2020-08-26 14:00:00,112.03,112.16,111.97,112.03,14239.0,91.8704,91.977,91.8212,91.8704,14239.0
2020-08-26 14:05:00,112.01,112.11,111.94,112.02,13209.0,91.854,91.936,91.7966,91.8622,13209.0
2020-08-26 14:10:00,112.03,112.05,111.92,112.01,12913.0,91.8704,91.8868,91.7802,91.854,12913.0
2020-08-26 14:15:00,112.05,112.1,111.97,112.02,16532.0,91.8868,91.9278,91.8212,91.8622,16532.0
2020-08-26 14:20:00,112.01,112.06,111.97,112.05,13267.0,91.854,91.895,91.8212,91.8868,13267.0
2020-08-26 14:25:00,112.08,112.16,111.96,112.01,28252.0,91.9114,91.977,91.813,91.854,28252.0
2020-08-26 14:30:00,112.03,112.04,111.84,111.96,22505.0,91.8704,91.8786,91.7146,91.813,22505.0
2020-08-26 14:35:00,111.97,111.97,111.78,111.85,25644.0,91.8212,91.8212,91.6654,91.7228,25644.0
2020-08-26 14:40:00,111.86,111.93,111.68,111.68,17779.0,91.731,91.7884,91.5834,91.5834,17779.0
2020-08-26 14:45:00,111.68,111.91,111.68,111.79,25213.0,91.5834,91.772,91.5834,91.6736,25213.0
2020-08-26 14:50:00,111.79,111.97,111.78,111.81,16160.0,91.6736,91.8212,91.6654,91.69,16160.0
2020-08-26 14:55:00,111.8,111.86,111.69,111.69,18169.0,91.6818,91.731,91.5916,91.5916,18169.0
2020-08-26 15:00:00,111.67,111.88,111.64,111.78,20530.0,91.5752,91.7474,91.5506,91.6654,20530.0
2020-08-26 15:05:00,111.76,112.02,111.76,112.01,29845.0,91.649,91.8622,91.649,91.854,29845.0
2020-08-26 15:10:00,112.04,112.23,112.02,112.23,28067.0,91.8786,92.0344,91.8622,92.0344,28067.0
2020-08-26 15:15:00,112.23,112.28,112.05,112.25,35892.0,92.0344,92.0754,91.8868,92.0508,35892.0
2020-08-26 15:20:00,112.25,112.49,112.21,112.37,33954.0,92.0508,92.2476,92.018,92.1492,33954.0
2020-08-26 15:25:00,112.39,112.45,112.34,112.41,18271.0,92.1656,92.2148,92.1246,92.182,18271.0
2020-08-26 15:30:00,112.41,112.49,112.21,112.25,49124.0,92.182,92.2476,92.018,92.0508,49124.0
2020-08-26 15:35:00,112.26,112.26,112.01,112.07,44748.0,92.059,92.059,91.854,91.9032,44748.0
2020-08-26 15:40:00,112.06,112.13,111.93,111.99,55351.0,91.895,91.9524,91.7884,91.8376,55351.0
2020-08-26 15:45:00,111.98,112.14,111.96,112.12,48362.0,91.8294,91.9606,91.813,91.9442,48362.0
2020-08-26 15:50:00,112.1,112.2,112.03,112.09,77081.0,91.9278,92.0098,91.8704,91.9196,77081.0
2020-08-26 15:55:00,112.07,112.33,111.96,112.31,198888.0,91.9032,92.1164,91.813,92.1,198888.0
2020-08-27 09:30:00,112.55,112.55,111.29,111.73,64169.0,92.2968,92.2968,91.2636,91.6244,64169.0
2020-08-27 09:35:00,111.83,112.54,111.82,112.15,30578.0,91.7064,92.2886,91.6982,91.9688,30578.0
2020-08-27 09:40:00,112.28,112.52,112.17,112.23,19658.0,92.0754,92.2722,91.9852,92.0344,19658.0
2020-08-27 09:45:00,112.3,112.46,112.13,112.45,22745.0,92.0918,92.223,91.9524,92.2148,22745.0
2020-08-27 09:50:00,112.41,112.45,111.91,112.1,23430.0,92.182,92.2148,91.772,91.9278,23430.0
2020-08-27 09:55:00,112.05,112.32,112.05,112.27,16451.0,91.8868,92.1082,91.8868,92.0672,16451.0
2020-08-27 10:00:00,112.22,112.22,111.81,111.89,30465.0,92.0262,92.0262,91.69,91.7556,30465.0
2020-08-27 10:05:00,111.81,111.82,111.21,111.45,34371.0,91.69,91.6982,91.198,91.3948,34371.0
2020-08-27 10:10:00,111.42,111.77,111.32,111.77,26963.0,91.3702,91.6572,91.2882,91.6572,26963.0
2020-08-27 10:15:00,111.73,112.2,111.65,112.07,26242.0,91.6244,92.0098,91.5588,91.9032,26242.0
2020-08-27 10:20:00,112.07,112.19,111.94,112.08,16873.0,91.9032,92.0016,91.7966,91.9114,16873.0
2020-08-27 10:25:00,112.08,112.15,111.96,112.1,13848.0,91.9114,91.9688,91.813,91.9278,13848.0
2020-08-27 10:30:00,112.13,112.39,112.0,112.35,15770.0,91.9524,92.1656,91.8458,92.1328,15770.0
2020-08-27 10:35:00,112.36,112.37,112.06,112.06,24414.0,92.141,92.1492,91.895,91.895,24414.0
2020-08-27 10:40:00,112.03,112.14,111.84,111.84,29995.0,91.8704,91.9606,91.7146,91.7146,29995.0
2020-08-27 10:45:00,111.86,112.02,111.75,111.93,23463.0,91.731,91.8622,91.6408,91.7884,23463.0
2020-08-27 10:50:00,111.9,112.29,111.84,112.24,51517.0,91.7638,92.0836,91.7146,92.0426,51517.0
2020-08-27 10:55:00,112.23,112.24,112.05,112.09,14759.0,92.0344,92.0426,91.8868,91.9196,14759.0
2020-08-27 11:00:00,112.03,112.13,111.99,112.04,24962.0,91.8704,91.9524,91.8376,91.8786,24962.0
2020-08-27 11:05:00,112.04,112.09,111.83,111.95,24554.0,91.8786,91.9196,91.7064,91.8048,24554.0
2020-08-27 11:10:00,111.93,112.0,111.66,111.7,19692.0,91.7884,91.8458,91.567,91.5998,19692.0
2020-08-27 11:15:00,111.7,111.74,111.44,111.63,24652.0,91.5998,91.6326,91.3866,91.5424,24652.0
2020-08-27 11:20:00,111.6,111.72,111.55,111.69,15432.0,91.5178,91.6162,91.4768,91.5916,15432.0
2020-08-27 11:25:00,111.7,111.79,111.58,111.66,19168.0,91.5998,91.6736,91.5014,91.567,19168.0
2020-08-27 11:30:00,111.7,111.79,111.6,111.75,16303.0,91.5998,91.6736,91.5178,91.6408,16303.0
2020-08-27 11:35:00,111.77,111.82,111.71,111.72,8929.0,91.6572,91.6982,91.608,91.6162,8929.0
2020-08-27 11:40:00,111.68,111.84,111.68,111.75,12801.0,91.5834,91.7146,91.5834,91.6408,12801.0
2020-08-27 11:45:00,111.76,111.87,111.61,111.75,26417.0,91.649,91.7392,91.526,91.6408,26417.0
2020-08-27 11:50:00,111.75,111.83,111.64,111.81,26098.0,91.6408,91.7064,91.5506,91.69,26098.0
2020-08-27 11:55:00,111.82,111.89,111.74,111.79,10286.0,91.6982,91.7556,91.6326,91.6736,10286.0
2020-08-27 12:00:00,111.78,111.81,111.6,111.69,13482.0,91.6654,91.69,91.5178,91.5916,13482.0
2020-08-27 12:05:00,111.69,111.86,111.61,111.71,23736.0,91.5916,91.731,91.526,91.608,23736.0
2020-08-27 12:10:00,111.7,111.75,111.54,111.57,28734.0,91.5998,91.6408,91.4686,91.4932,28734.0
2020-08-27 12:15:00,111.61,111.63,111.43,111.45,19867.0,91.526,91.5424,91.3784,91.3948,19867.0
2020-08-27 12:20:00,111.42,111.44,111.29,111.37,14757.0,91.3702,91.3866,91.2636,91.3292,14757.0
2020-08-27 12:25:00,111.38,111.4,111.27,111.27,13252.0,91.3374,91.3538,91.2472,91.2472,13252.0
2020-08-27 12:30:00,111.31,111.45,111.15,111.19,17840.0,91.28,91.3948,91.1488,91.1816,17840.0
2020-08-27 12:35:00,111.2,111.22,110.89,110.94,68956.0,91.1898,91.2062,90.9356,90.9766,68956.0
2020-08-27 12:40:00,110.97,111.0,110.61,110.69,44935.0,91.0012,91.0258,90.7059,90.7715,44935.0
2020-08-27 12:45:00,110.65,110.69,110.47,110.66,53872.0,90.7387,90.7715,90.5911,90.7469,53872.0
2020-08-27 12:50:00,110.73,110.9,110.35,110.41,31080.0,90.8043,90.9438,90.4927,90.5419,31080.0
2020-08-27 12:55:00,110.46,110.47,110.23,110.36,28735.0,90.5829,90.5911,90.3943,90.5009,28735.0
2020-08-27 13:00:00,110.29,110.7,110.23,110.69,30960.0,90.4435,90.7797,90.3943,90.7715,30960.0
2020-08-27 13:05:00,110.69,111.0,110.64,110.88,16901.0,90.7715,91.0258,90.7305,90.9274,16901.0
2020-08-27 13:10:00,110.88,111.02,110.83,110.94,15220.0,90.9274,91.0422,90.8864,90.9766,15220.0
2020-08-27 13:15:00,110.95,110.95,110.71,110.73,10885.0,90.9848,90.9848,90.7879,90.8043,10885.0
2020-08-27 13:20:00,110.76,111.25,110.69,111.2,86103.0,90.8289,91.2308,90.7715,91.1898,86103.0
2020-08-27 13:25:00,111.24,111.32,111.18,111.27,17300.0,91.2226,91.2882,91.1734,91.2472,17300.0
2020-08-27 13:30:00,111.23,111.55,111.23,111.43,13340.0,91.2144,91.4768,91.2144,91.3784,13340.0
2020-08-27 13:35:00,111.47,111.59,111.41,111.46,15635.0,91.4112,91.5096,91.362,91.403,15635.0
2020-08-27 13:40:00,111.43,111.59,111.31,111.45,12614.0,91.3784,91.5096,91.28,91.3948,12614.0
2020-08-27 13:45:00,111.45,111.48,111.31,111.33,7852.0,91.3948,91.4194,91.28,91.2964,7852.0
2020-08-27 13:50:00,111.35,111.4,111.16,111.3,15766.0,91.3128,91.3538,91.157,91.2718,15766.0
2020-08-27 13:55:00,111.32,111.49,111.32,111.49,14177.0,91.2882,91.4276,91.2882,91.4276,14177.0
2020-08-27 14:00:00,111.44,111.52,111.34,111.46,17659.0,91.3866,91.4522,91.3046,91.403,17659.0
2020-08-27 14:05:00,111.45,111.45,111.27,111.31,15019.0,91.3948,91.3948,91.2472,91.28,15019.0
2020-08-27 14:10:00,111.31,111.41,111.27,111.33,12145.0,91.28,91.362,91.2472,91.2964,12145.0
2020-08-27 14:15:00,111.31,111.47,111.3,111.43,12168.0,91.28,91.4112,91.2718,91.3784,12168.0
2020-08-27 14:20:00,111.45,111.46,111.32,111.36,14533.0,91.3948,91.403,91.2882,91.321,14533.0
2020-08-27 14:25:00,111.36,111.51,111.34,111.5,16142.0,91.321,91.444,91.3046,91.4358,16142.0
2020-08-27 14:30:00,111.49,111.8,111.43,111.74,16664.0,91.4276,91.6818,91.3784,91.6326,16664.0
2020-08-27 14:35:00,111.74,111.76,111.66,111.67,10815.0,91.6326,91.649,91.567,91.5752,10815.0
2020-08-27 14:40:00,111.67,111.71,111.52,111.6,14326.0,91.5752,91.608,91.4522,91.5178,14326.0
2020-08-27 14:45:00,111.58,111.65,111.46,111.52,13231.0,91.5014,91.5588,91.403,91.4522,13231.0
2020-08-27 14:50:00,111.53,111.63,111.5,111.61,15881.0,91.4604,91.5424,91.4358,91.526,15881.0
2020-08-27 14:55:00,111.59,111.77,111.59,111.72,15908.0,91.5096,91.6572,91.5096,91.6162,15908.0
2020-08-27 15:00:00,111.73,111.75,111.68,111.74,10652.0,91.6244,91.6408,91.5834,91.6326,10652.0
2020-08-27 15:05:00,111.72,111.81,111.6,111.78,13229.0,91.6162,91.69,91.5178,91.6654,13229.0
2020-08-27 15:10:00,111.79,111.9,111.71,111.83,15390.0,91.6736,91.7638,91.608,91.7064,15390.0
2020-08-27 15:15:00,111.79,111.83,111.71,111.74,16490.0,91.6736,91.7064,91.608,91.6326,16490.0
2020-08-27 15:20:00,111.75,111.92,111.75,111.9,26863.0,91.6408,91.7802,91.6408,91.7638,26863.0
2020-08-27 15:25:00,111.92,111.95,111.81,111.81,17984.0,91.7802,91.8048,91.69,91.69,17984.0
2020-08-27 15:30:00,111.84,111.92,111.74,111.88,19250.0,91.7146,91.7802,91.6326,91.7474,19250.0
2020-08-27 15:35:00,111.88,111.88,111.65,111.65,31599.0,91.7474,91.7474,91.5588,91.5588,31599.0
2020-08-27 15:40:00,111.65,111.67,111.44,111.45,26615.0,91.5588,91.5752,91.3866,91.3948,26615.0
2020-08-27 15:45:00,111.46,111.59,111.37,111.48,43274.0,91.403,91.5096,91.3292,91.4194,43274.0
2020-08-27 15:50:00,111.48,111.48,111.31,111.4,53400.0,91.4194,91.4194,91.28,91.3538,53400.0
2020-08-27 15:55:00,111.38,111.45,111.18,111.21,180995.0,91.3374,91.3948,91.1734,91.198,180995.0
2020-08-28 09:30:00,111.68,111.7,110.61,111.19,82353.0,91.5834,91.5998,90.7059,91.1816,82353.0
2020-08-28 09:35:00,111.12,111.52,110.74,111.33,32759.0,91.1242,91.4522,90.8125,91.2964,32759.0
2020-08-28 09:40:00,111.36,111.59,111.27,111.47,17612.0,91.321,91.5096,91.2472,91.4112,17612.0
2020-08-28 09:45:00,111.5,111.61,111.25,111.33,20002.0,91.4358,91.526,91.2308,91.2964,20002.0
2020-08-28 09:50:00,111.3,111.42,110.91,111.42,32140.0,91.2718,91.3702,90.952,91.3702,32140.0
2020-08-28 09:55:00,111.35,111.39,111.2,111.36,15360.0,91.3128,91.3456,91.1898,91.321,15360.0
2020-08-28 10:00:00,111.39,111.46,110.96,111.21,26713.0,91.3456,91.403,90.993,91.198,26713.0
2020-08-28 10:05:00,111.2,111.41,111.05,111.37,22229.0,91.1898,91.362,91.0668,91.3292,22229.0
2020-08-28 10:10:00,111.35,111.44,111.23,111.34,22652.0,91.3128,91.3866,91.2144,91.3046,22652.0
2020-08-28 10:15:00,111.3,111.43,111.21,111.37,18914.0,91.2718,91.3784,91.198,91.3292,18914.0
2020-08-28 10:20:00,111.38,111.41,111.23,111.35,15863.0,91.3374,91.362,91.2144,91.3128,15863.0
2020-08-28 10:25:00,111.31,111.33,111.15,111.2,12798.0,91.28,91.2964,91.1488,91.1898,12798.0
2020-08-28 10:30:00,111.21,111.25,110.86,110.89,22887.0,91.198,91.2308,90.911,90.9356,22887.0
2020-08-28 10:35:00,110.9,110.9,110.66,110.74,36245.0,90.9438,90.9438,90.7469,90.8125,36245.0
2020-08-28 10:40:00,110.77,111.14,110.77,111.06,16465.0,90.8372,91.1406,90.8372,91.075,16465.0
2020-08-28 10:45:00,111.08,111.11,110.85,110.96,12632.0,91.0914,91.116,90.9028,90.993,12632.0
2020-08-28 10:50:00,110.99,111.01,110.74,110.83,20928.0,91.0176,91.034,90.8125,90.8864,20928.0
2020-08-28 10:55:00,110.82,110.86,110.62,110.68,32219.0,90.8782,90.911,90.7141,90.7633,32219.0
2020-08-28 11:00:00,110.68,110.7,110.47,110.7,19369.0,90.7633,90.7797,90.5911,90.7797,19369.0
2020-08-28 11:05:00,110.74,110.99,110.72,110.95,14984.0,90.8125,91.0176,90.7961,90.9848,14984.0
2020-08-28 11:10:00,110.97,111.05,110.87,110.95,27061.0,91.0012,91.0668,90.9192,90.9848,27061.0
2020-08-28 11:15:00,110.95,110.99,110.86,110.93,18315.0,90.9848,91.0176,90.911,90.9684,18315.0
2020-08-28 11:20:00,110.95,111.03,110.88,110.91,21963.0,90.9848,91.0504,90.9274,90.952,21963.0
2020-08-28 11:25:00,110.94,111.1,110.92,111.05,12898.0,90.9766,91.1078,90.9602,91.0668,12898.0
2020-08-28 11:30:00,111.03,111.03,110.84,110.97,15471.0,91.0504,91.0504,90.8946,91.0012,15471.0
2020-08-28 11:35:00,110.98,111.08,110.81,110.84,10329.0,91.0094,91.0914,90.87,90.8946,10329.0
2020-08-28 11:40:00,110.85,110.91,110.8,110.84,11977.0,90.9028,90.952,90.8618,90.8946,11977.0
2020-08-28 11:45:00,110.84,110.93,110.84,110.86,11507.0,90.8946,90.9684,90.8946,90.911,11507.0
2020-08-28 11:50:00,110.86,111.0,110.84,111.0,15169.0,90.911,91.0258,90.8946,91.0258,15169.0
2020-08-28 11:55:00,111.01,111.1,110.98,110.99,10001.0,91.034,91.1078,91.0094,91.0176,10001.0
2020-08-28 12:00:00,110.98,111.04,110.95,110.99,10799.0,91.0094,91.0586,90.9848,91.0176,10799.0
2020-08-28 12:05:00,110.98,111.11,110.94,111.1,19946.0,91.0094,91.116,90.9766,91.1078,19946.0
2020-08-28 12:10:00,111.1,111.11,110.85,110.85,13643.0,91.1078,91.116,90.9028,90.9028,13643.0
2020-08-28 12:15:00,110.88,110.98,110.72,110.72,19330.0,90.9274,91.0094,90.7961,90.7961,19330.0
2020-08-28 12:20:00,110.73,110.78,110.65,110.66,13265.0,90.8043,90.8454,90.7387,90.7469,13265.0
2020-08-28 12:25:00,110.66,110.67,110.58,110.67,8950.0,90.7469,90.7551,90.6813,90.7551,8950.0
2020-08-28 12:30:00,110.65,110.65,110.56,110.59,10095.0,90.7387,90.7387,90.6649,90.6895,10095.0
2020-08-28 12:35:00,110.6,110.6,110.45,110.53,19431.0,90.6977,90.6977,90.5747,90.6403,19431.0
2020-08-28 12:40:00,110.52,110.68,110.51,110.64,29111.0,90.6321,90.7633,90.6239,90.7305,29111.0
2020-08-28 12:45:00,110.69,110.69,110.63,110.63,16728.0,90.7715,90.7715,90.7223,90.7223,16728.0
2020-08-28 12:50:00,110.63,110.65,110.52,110.58,8186.0,90.7223,90.7387,90.6321,90.6813,8186.0
2020-08-28 12:55:00,110.58,110.64,110.58,110.6,11654.0,90.6813,90.7305,90.6813,90.6977,11654.0
2020-08-28 13:00:00,110.59,110.6,110.41,110.42,8398.0,90.6895,90.6977,90.5419,90.5501,8398.0
2020-08-28 13:05:00,110.4,110.43,110.23,110.27,12119.0,90.5337,90.5583,90.3943,90.4271,12119.0
2020-08-28 13:10:00,110.29,110.29,110.11,110.18,10721.0,90.4435,90.4435,90.2959,90.3533,10721.0
2020-08-28 13:15:00,110.19,110.24,110.13,110.14,11073.0,90.3615,90.4025,90.3123,90.3205,11073.0
2020-08-28 13:20:00,110.14,110.34,110.14,110.33,14158.0,90.3205,90.4845,90.3205,90.4763,14158.0
2020-08-28 13:25:00,110.33,110.37,110.23,110.3,10170.0,90.4763,90.5091,90.3943,90.4517,10170.0
2020-08-28 13:30:00,110.31,110.31,110.19,110.2,10438.0,90.4599,90.4599,90.3615,90.3697,10438.0
2020-08-28 13:35:00,110.18,110.37,110.18,110.24,10546.0,90.3533,90.5091,90.3533,90.4025,10546.0
2020-08-28 13:40:00,110.24,110.34,110.18,110.31,12772.0,90.4025,90.4845,90.3533,90.4599,12772.0
2020-08-28 13:45:00,110.3,110.32,110.24,110.25,7394.0,90.4517,90.4681,90.4025,90.4107,7394.0
2020-08-28 13:50:00,110.27,110.51,110.27,110.5,13511.0,90.4271,90.6239,90.4271,90.6157,13511.0
2020-08-28 13:55:00,110.5,110.51,110.4,110.41,9170.0,90.6157,90.6239,90.5337,90.5419,9170.0
2020-08-28 14:00:00,110.39,110.46,110.39,110.41,11903.0,90.5255,90.5829,90.5255,90.5419,11903.0
2020-08-28 14:05:00,110.39,110.44,110.32,110.38,10199.0,90.5255,90.5665,90.4681,90.5173,10199.0
2020-08-28 14:10:00,110.37,110.54,110.37,110.49,32723.0,90.5091,90.6485,90.5091,90.6075,32723.0
2020-08-28 14:15:00,110.47,110.47,110.35,110.41,8638.0,90.5911,90.5911,90.4927,90.5419,8638.0
2020-08-28 14:20:00,110.44,110.53,110.41,110.52,12438.0,90.5665,90.6403,90.5419,90.6321,12438.0
2020-08-28 14:25:00,110.52,110.59,110.48,110.57,13393.0,90.6321,90.6895,90.5993,90.6731,13393.0
2020-08-28 14:30:00,110.58,110.67,110.5,110.5,12652.0,90.6813,90.7551,90.6157,90.6157,12652.0
2020-08-28 14:35:00,110.51,110.93,110.47,110.92,73008.0,90.6239,90.9684,90.5911,90.9602,73008.0
2020-08-28 14:40:00,110.93,111.05,110.86,110.99,32934.0,90.9684,91.0668,90.911,91.0176,32934.0
2020-08-28 14:45:00,111.02,111.3,111.02,111.25,20675.0,91.0422,91.2718,91.0422,91.2308,20675.0
2020-08-28 14:50:00,111.26,111.27,111.04,111.06,23709.0,91.239,91.2472,91.0586,91.075,23709.0
2020-08-28 14:55:00,111.08,111.13,111.03,111.09,22767.0,91.0914,91.1324,91.0504,91.0996,22767.0
2020-08-28 15:00:00,111.08,111.12,110.9,110.97,40759.0,91.0914,91.1242,90.9438,91.0012,40759.0
2020-08-28 15:05:00,110.99,111.2,110.98,111.15,11114.0,91.0176,91.1898,91.0094,91.1488,11114.0
2020-08-28 15:10:00,111.12,111.3,111.09,111.26,19202.0,91.1242,91.2718,91.0996,91.239,19202.0
2020-08-28 15:15:00,111.26,111.28,111.2,111.27,28614.0,91.239,91.2554,91.1898,91.2472,28614.0
2020-08-28 15:20:00,111.26,111.42,111.26,111.28,21233.0,91.239,91.3702,91.239,91.2554,21233.0
2020-08-28 15:25:00,111.29,111.32,111.16,111.17,14625.0,91.2636,91.2882,91.157,91.1652,14625.0
2020-08-28 15:30:00,111.17,111.36,111.15,111.35,20195.0,91.1652,91.321,91.1488,91.3128,20195.0
2020-08-28 15:35:00,111.34,111.38,111.31,111.33,25123.0,91.3046,91.3374,91.28,91.2964,25123.0
2020-08-28 15:40:00,111.34,111.37,111.21,111.25,34086.0,91.3046,91.3292,91.198,91.2308,34086.0
2020-08-28 15:45:00,111.25,111.27,111.12,111.18,51662.0,91.2308,91.2472,91.1242,91.1734,51662.0
2020-08-28 15:50:00,111.16,111.23,111.06,111.09,74901.0,91.157,91.2144,91.075,91.0996,74901.0
2020-08-28 15:55:00,111.1,111.32,111.02,111.24,142291.0,91.1078,91.2882,91.0422,91.2226,142291.0
2020-08-31 09:30:00,111.49,112.17,110.55,110.82,62408.0,91.4276,91.9852,90.6567,90.8782,62408.0
2020-08-31 09:35:00,110.7,111.3,110.4,110.63,25885.0,90.7797,91.2718,90.5337,90.7223,25885.0
2020-08-31 09:40:00,110.66,110.96,110.66,110.72,9405.0,90.7469,90.993,90.7469,90.7961,9405.0
2020-08-31 09:45:00,110.74,111.19,110.69,111.15,14378.0,90.8125,91.1816,90.7715,91.1488,14378.0
2020-08-31 09:50:00,111.18,111.3,111.07,111.13,12073.0,91.1734,91.2718,91.0832,91.1324,12073.0
2020-08-31 09:55:00,111.15,111.2,110.97,110.97,13376.0,91.1488,91.1898,91.0012,91.0012,13376.0
2020-08-31 10:00:00,111.01,111.14,110.99,111.01,10765.0,91.034,91.1406,91.0176,91.034,10765.0
2020-08-31 10:05:00,111.01,111.08,110.68,110.83,33763.0,91.034,91.0914,90.7633,90.8864,33763.0
2020-08-31 10:10:00,110.83,111.1,110.73,110.82,13586.0,90.8864,91.1078,90.8043,90.8782,13586.0
2020-08-31 10:15:00,110.81,110.92,110.65,110.74,27993.0,90.87,90.9602,90.7387,90.8125,27993.0
2020-08-31 10:20:00,110.72,110.93,110.72,110.79,9151.0,90.7961,90.9684,90.7961,90.8536,9151.0
2020-08-31 10:25:00,110.79,110.79,110.46,110.5,18830.0,90.8536,90.8536,90.5829,90.6157,18830.0
2020-08-31 10:30:00,110.51,110.76,110.5,110.75,37965.0,90.6239,90.8289,90.6157,90.8207,37965.0
2020-08-31 10:35:00,110.68,110.79,110.61,110.66,10898.0,90.7633,90.8536,90.7059,90.7469,10898.0
2020-08-31 10:40:00,110.62,110.68,110.43,110.46,12623.0,90.7141,90.7633,90.5583,90.5829,12623.0
2020-08-31 10:45:00,110.46,110.57,110.45,110.45,13797.0,90.5829,90.6731,90.5747,90.5747,13797.0
2020-08-31 10:50:00,110.44,110.44,110.23,110.23,28131.0,90.5665,90.5665,90.3943,90.3943,28131.0
2020-08-31 10:55:00,110.23,110.24,110.09,110.22,20075.0,90.3943,90.4025,90.2795,90.3861,20075.0
2020-08-31 11:00:00,110.23,110.47,110.23,110.43,17286.0,90.3943,90.5911,90.3943,90.5583,17286.0
2020-08-31 11:05:00,110.43,110.54,110.39,110.43,34519.0,90.5583,90.6485,90.5255,90.5583,34519.0
2020-08-31 11:10:00,110.41,110.49,110.33,110.44,14419.0,90.5419,90.6075,90.4763,90.5665,14419.0
2020-08-31 11:15:00,110.44,110.6,110.42,110.56,9698.0,90.5665,90.6977,90.5501,90.6649,9698.0
2020-08-31 11:20:00,110.55,110.55,110.32,110.43,11537.0,90.6567,90.6567,90.4681,90.5583,11537.0
2020-08-31 11:25:00,110.45,110.45,109.85,110.01,41397.0,90.5747,90.5747,90.0827,90.2139,41397.0
2020-08-31 11:30:00,110.01,110.12,109.87,110.11,21627.0,90.2139,90.3041,90.0991,90.2959,21627.0
2020-08-31 11:35:00,110.09,110.32,110.06,110.26,13870.0,90.2795,90.4681,90.2549,90.4189,13870.0
2020-08-31 11:40:00,110.28,110.57,110.27,110.57,7182.0,90.4353,90.6731,90.4271,90.6731,7182.0
2020-08-31 11:45:00,110.61,110.66,110.55,110.61,12889.0,90.7059,90.7469,90.6567,90.7059,12889.0
2020-08-31 11:50:00,110.6,110.69,110.57,110.57,8113.0,90.6977,90.7715,90.6731,90.6731,8113.0
2020-08-31 11:55:00,110.57,110.62,110.49,110.56,12513.0,90.6731,90.7141,90.6075,90.6649,12513.0
2020-08-31 12:00:00,110.56,110.74,110.53,110.71,9872.0,90.6649,90.8125,90.6403,90.7879,9872.0
2020-08-31 12:05:00,110.71,110.71,110.65,110.68,15124.0,90.7879,90.7879,90.7387,90.7633,15124.0
2020-08-31 12:10:00,110.68,110.74,110.64,110.66,13444.0,90.7633,90.8125,90.7305,90.7469,13444.0
2020-08-31 12:15:00,110.66,110.82,110.64,110.79,25974.0,90.7469,90.8782,90.7305,90.8536,25974.0
2020-08-31 12:20:00,110.78,110.88,110.6,110.68,46151.0,90.8454,90.9274,90.6977,90.7633,46151.0
2020-08-31 12:25:00,110.68,110.75,110.5,110.72,10233.0,90.7633,90.8207,90.6157,90.7961,10233.0
2020-08-31 12:30:00,110.7,110.75,110.63,110.75,8617.0,90.7797,90.8207,90.7223,90.8207,8617.0
2020-08-31 12:35:00,110.76,110.91,110.73,110.84,7039.0,90.8289,90.952,90.8043,90.8946,7039.0
2020-08-31 12:40:00,110.82,111.04,110.81,110.82,19399.0,90.8782,91.0586,90.87,90.8782,19399.0
2020-08-31 12:45:00,110.81,110.84,110.69,110.77,9415.0,90.87,90.8946,90.7715,90.8372,9415.0
2020-08-31 12:50:00,110.76,111.1,110.73,111.1,11457.0,90.8289,91.1078,90.8043,91.1078,11457.0
2020-08-31 12:55:00,111.08,111.08,110.94,110.97,17606.0,91.0914,91.0914,90.9766,91.0012,17606.0
2020-08-31 13:00:00,110.97,110.97,110.83,110.9,8762.0,91.0012,91.0012,90.8864,90.9438,8762.0
2020-08-31 13:05:00,110.89,110.96,110.86,110.96,11960.0,90.9356,90.993,90.911,90.993,11960.0
2020-08-31 13:10:00,110.94,110.95,110.75,110.85,7730.0,90.9766,90.9848,90.8207,90.9028,7730.0
2020-08-31 13:15:00,110.86,110.91,110.75,110.82,13589.0,90.911,90.952,90.8207,90.8782,13589.0
2020-08-31 13:20:00,110.82,110.82,110.54,110.59,8873.0,90.8782,90.8782,90.6485,90.6895,8873.0
2020-08-31 13:25:00,110.59,110.64,110.48,110.59,7606.0,90.6895,90.7305,90.5993,90.6895,7606.0
2020-08-31 13:30:00,110.58,110.61,110.51,110.6,16408.0,90.6813,90.7059,90.6239,90.6977,16408.0
2020-08-31 13:35:00,110.61,110.61,110.56,110.57,8312.0,90.7059,90.7059,90.6649,90.6731,8312.0
2020-08-31 13:40:00,110.56,110.67,110.55,110.57,18762.0,90.6649,90.7551,90.6567,90.6731,18762.0
2020-08-31 13:45:00,110.52,110.56,110.36,110.48,18654.0,90.6321,90.6649,90.5009,90.5993,18654.0
2020-08-31 13:50:00,110.52,110.57,110.42,110.45,9092.0,90.6321,90.6731,90.5501,90.5747,9092.0
2020-08-31 13:55:00,110.43,110.65,110.39,110.61,8893.0,90.5583,90.7387,90.5255,90.7059,8893.0
2020-08-31 14:00:00,110.61,110.76,110.49,110.7,18472.0,90.7059,90.8289,90.6075,90.7797,18472.0
2020-08-31 14:05:00,110.7,110.79,110.65,110.71,9067.0,90.7797,90.8536,90.7387,90.7879,9067.0
2020-08-31 14:10:00,110.73,110.85,110.73,110.82,8736.0,90.8043,90.9028,90.8043,90.8782,8736.0
2020-08-31 14:15:00,110.8,110.93,110.78,110.8,6025.0,90.8618,90.9684,90.8454,90.8618,6025.0
2020-08-31 14:20:00,110.78,110.93,110.77,110.93,7265.0,90.8454,90.9684,90.8372,90.9684,7265.0
2020-08-31 14:25:00,110.93,110.93,110.81,110.83,7600.0,90.9684,90.9684,90.87,90.8864,7600.0
2020-08-31 14:30:00,110.83,110.94,110.83,110.92,13764.0,90.8864,90.9766,90.8864,90.9602,13764.0
2020-08-31 14:35:00,110.92,111.05,110.92,111.03,20489.0,90.9602,91.0668,90.9602,91.0504,20489.0
2020-08-31 14:40:00,111.06,111.18,111.02,111.15,10491.0,91.075,91.1734,91.0422,91.1488,10491.0
2020-08-31 14:45:00,111.16,111.17,111.02,111.08,9402.0,91.157,91.1652,91.0422,91.0914,9402.0
2020-08-31 14:50:00,111.12,111.25,111.09,111.25,9834.0,91.1242,91.2308,91.0996,91.2308,9834.0
2020-08-31 14:55:00,111.24,111.24,111.11,111.12,7210.0,91.2226,91.2226,91.116,91.1242,7210.0
2020-08-31 15:00:00,111.1,111.13,110.97,111.0,10575.0,91.1078,91.1324,91.0012,91.0258,10575.0
2020-08-31 15:05:00,111.03,111.2,111.03,111.06,10703.0,91.0504,91.1898,91.0504,91.075,10703.0
2020-08-31 15:10:00,111.05,111.16,111.01,111.12,8852.0,91.0668,91.157,91.034,91.1242,8852.0
2020-08-31 15:15:00,111.15,111.16,111.02,111.02,8334.0,91.1488,91.157,91.0422,91.0422,8334.0
2020-08-31 15:20:00,111.03,111.08,110.97,111.01,18040.0,91.0504,91.0914,91.0012,91.034,18040.0
2020-08-31 15:25:00,111.01,111.24,110.98,111.22,11147.0,91.034,91.2226,91.0094,91.2062,11147.0
2020-08-31 15:30:00,111.22,111.29,111.04,111.21,25223.0,91.2062,91.2636,91.0586,91.198,25223.0
2020-08-31 15:35:00,111.23,111.23,111.04,111.11,38050.0,91.2144,91.2144,91.0586,91.116,38050.0
2020-08-31 15:40:00,111.11,111.13,111.01,111.09,20015.0,91.116,91.1324,91.034,91.0996,20015.0
2020-08-31 15:45:00,111.1,111.15,111.01,111.04,50048.0,91.1078,91.1488,91.034,91.0586,50048.0
2020-08-31 15:50:00,111.02,111.12,110.92,110.94,59035.0,91.0422,91.1242,90.9602,90.9766,59035.0
2020-08-31 15:55:00,110.94,111.09,110.85,110.9,193076.0,90.9766,91.0996,90.9028,90.9438,193076.0
2020-09-01 09:30:00,110.99,111.48,110.73,111.48,68194.0,91.0176,91.4194,90.8043,91.4194,68194.0
2020-09-01 09:35:00,111.3,112.12,111.24,112.12,44513.0,91.2718,91.9442,91.2226,91.9442,44513.0
2020-09-01 09:40:00,112.17,112.49,111.84,111.95,26077.0,91.9852,92.2476,91.7146,91.8048,26077.0
2020-09-01 09:45:00,111.96,112.77,111.66,112.77,54027.0,91.813,92.4773,91.567,92.4773,54027.0
2020-09-01 09:50:00,112.71,113.25,112.64,113.0,38166.0,92.4281,92.8709,92.3706,92.6659,38166.0
2020-09-01 09:55:00,113.01,113.4,112.65,113.35,21782.0,92.6741,92.9939,92.3788,92.9529,21782.0
2020-09-01 10:00:00,113.36,113.52,113.2,113.28,22728.0,92.9611,93.0923,92.8299,92.8955,22728.0
2020-09-01 10:05:00,113.32,113.34,112.86,112.86,22712.0,92.9283,92.9447,92.5511,92.5511,22712.0
2020-09-01 10:10:00,112.85,113.1,112.68,112.73,14201.0,92.5429,92.7479,92.4034,92.4445,14201.0
2020-09-01 10:15:00,112.74,113.19,112.65,113.15,20537.0,92.4527,92.8217,92.3788,92.7889,20537.0
2020-09-01 10:20:00,113.16,113.44,113.15,113.44,21174.0,92.7971,93.0267,92.7889,93.0267,21174.0
2020-09-01 10:25:00,113.41,113.74,113.4,113.73,19669.0,93.0021,93.2727,92.9939,93.2645,19669.0
2020-09-01 10:30:00,113.74,113.81,113.48,113.67,16519.0,93.2727,93.3301,93.0595,93.2153,16519.0
2020-09-01 10:35:00,113.67,113.77,113.34,113.37,22676.0,93.2153,93.2973,92.9447,92.9693,22676.0
2020-09-01 10:40:00,113.4,113.53,113.09,113.34,12026.0,92.9939,93.1005,92.7397,92.9447,12026.0
2020-09-01 10:45:00,113.29,113.29,112.82,113.14,22848.0,92.9037,92.9037,92.5183,92.7807,22848.0
2020-09-01 10:50:00,113.13,113.13,112.8,112.85,19956.0,92.7725,92.7725,92.5019,92.5429,19956.0
2020-09-01 10:55:00,112.86,113.11,112.83,113.01,10115.0,92.5511,92.7561,92.5265,92.6741,10115.0
2020-09-01 11:00:00,113.02,113.04,112.82,112.83,10565.0,92.6823,92.6987,92.5183,92.5265,10565.0
2020-09-01 11:05:00,112.85,113.08,112.85,113.07,13038.0,92.5429,92.7315,92.5429,92.7233,13038.0
2020-09-01 11:10:00,113.05,113.21,112.94,113.21,17451.0,92.7069,92.8381,92.6167,92.8381,17451.0
2020-09-01 11:15:00,113.22,113.47,113.19,113.39,15448.0,92.8463,93.0513,92.8217,92.9857,15448.0
2020-09-01 11:20:00,113.4,113.54,113.13,113.31,29434.0,92.9939,93.1087,92.7725,92.9201,29434.0
2020-09-01 11:25:00,113.32,113.58,113.12,113.13,13967.0,92.9283,93.1415,92.7643,92.7725,13967.0
2020-09-01 11:30:00,113.15,113.34,113.04,113.14,10704.0,92.7889,92.9447,92.6987,92.7807,10704.0
2020-09-01 11:35:00,113.14,113.27,112.92,112.92,12147.0,92.7807,92.8873,92.6003,92.6003,12147.0
2020-09-01 11:40:00,112.96,113.25,112.77,113.24,15302.0,92.6331,92.8709,92.4773,92.8627,15302.0
2020-09-01 11:45:00,113.2,113.69,113.2,113.69,26325.0,92.8299,93.2317,92.8299,93.2317,26325.0
2020-09-01 11:50:00,113.7,113.83,113.6,113.67,17606.0,93.2399,93.3465,93.1579,93.2153,17606.0
2020-09-01 11:55:00,113.67,113.78,113.55,113.64,8816.0,93.2153,93.3055,93.1169,93.1907,8816.0
2020-09-01 12:00:00,113.66,113.76,113.52,113.62,12407.0,93.2071,93.2891,93.0923,93.1743,12407.0
2020-09-01 12:05:00,113.61,113.71,113.56,113.68,8572.0,93.1661,93.2481,93.1251,93.2235,8572.0
2020-09-01 12:10:00,113.7,113.77,113.68,113.77,6661.0,93.2399,93.2973,93.2235,93.2973,6661.0
2020-09-01 12:15:00,113.74,113.74,113.51,113.52,9851.0,93.2727,93.2727,93.0841,93.0923,9851.0
2020-09-01 12:20:00,113.53,113.66,113.49,113.53,14993.0,93.1005,93.2071,93.0677,93.1005,14993.0
2020-09-01 12:25:00,113.56,113.7,113.53,113.64,13536.0,93.1251,93.2399,93.1005,93.1907,13536.0
2020-09-01 12:30:00,113.63,113.78,113.6,113.77,14390.0,93.1825,93.3055,93.1579,93.2973,14390.0
2020-09-01 12:35:00,113.81,113.91,113.79,113.87,10585.0,93.3301,93.4121,93.3137,93.3793,10585.0
2020-09-01 12:40:00,113.92,113.97,113.85,113.95,23407.0,93.4203,93.4613,93.3629,93.4449,23407.0
2020-09-01 12:45:00,113.96,114.3,113.95,114.27,31820.0,93.4531,93.7319,93.4449,93.7073,31820.0
2020-09-01 12:50:00,114.27,114.27,114.09,114.23,16736.0,93.7073,93.7073,93.5597,93.6745,16736.0
2020-09-01 12:55:00,114.23,114.3,114.2,114.27,15498.0,93.6745,93.7319,93.6499,93.7073,15498.0
2020-09-01 13:00:00,114.26,114.27,114.18,114.26,11695.0,93.6991,93.7073,93.6335,93.6991,11695.0
2020-09-01 13:05:00,114.26,114.41,114.25,114.35,12196.0,93.6991,93.8221,93.6909,93.7729,12196.0
2020-09-01 13:10:00,114.4,114.43,114.22,114.22,13592.0,93.8139,93.8385,93.6663,93.6663,13592.0
2020-09-01 13:15:00,114.25,114.36,114.11,114.14,11430.0,93.6909,93.7811,93.5761,93.6007,11430.0
2020-09-01 13:20:00,114.14,114.16,114.01,114.04,18328.0,93.6007,93.6171,93.4941,93.5187,18328.0
2020-09-01 13:25:00,114.07,114.1,113.88,113.92,5700.0,93.5433,93.5679,93.3875,93.4203,5700.0
2020-09-01 13:30:00,113.82,113.91,113.76,113.77,8667.0,93.3383,93.4121,93.2891,93.2973,8667.0
2020-09-01 13:35:00,113.77,113.83,113.66,113.66,5120.0,93.2973,93.3465,93.2071,93.2071,5120.0
2020-09-01 13:40:00,113.67,113.87,113.6,113.87,9368.0,93.2153,93.3793,93.1579,93.3793,9368.0
2020-09-01 13:45:00,113.86,113.93,113.76,113.82,15217.0,93.3711,93.4285,93.2891,93.3383,15217.0
2020-09-01 13:50:00,113.79,113.85,113.73,113.78,9361.0,93.3137,93.3629,93.2645,93.3055,9361.0
2020-09-01 13:55:00,113.8,113.9,113.79,113.88,6656.0,93.3219,93.4039,93.3137,93.3875,6656.0
2020-09-01 14:00:00,113.85,113.87,113.76,113.79,11732.0,93.3629,93.3793,93.2891,93.3137,11732.0
2020-09-01 14:05:00,113.83,113.91,113.8,113.84,11611.0,93.3465,93.4121,93.3219,93.3547,11611.0
2020-09-01 14:10:00,113.84,113.88,113.66,113.68,7112.0,93.3547,93.3875,93.2071,93.2235,7112.0
2020-09-01 14:15:00,113.67,113.82,113.66,113.77,11491.0,93.2153,93.3383,93.2071,93.2973,11491.0
2020-09-01 14:20:00,113.8,113.84,113.73,113.75,11870.0,93.3219,93.3547,93.2645,93.2809,11870.0
2020-09-01 14:25:00,113.76,113.88,113.67,113.78,9708.0,93.2891,93.3875,93.2153,93.3055,9708.0
2020-09-01 14:30:00,113.75,113.79,113.67,113.78,22238.0,93.2809,93.3137,93.2153,93.3055,22238.0
2020-09-01 14:35:00,113.78,113.81,113.71,113.81,6220.0,93.3055,93.3301,93.2481,93.3301,6220.0
2020-09-01 14:40:00,113.8,113.81,113.66,113.68,7524.0,93.3219,93.3301,93.2071,93.2235,7524.0
2020-09-01 14:45:00,113.65,113.73,113.6,113.61,6981.0,93.1989,93.2645,93.1579,93.1661,6981.0
2020-09-01 14:50:00,113.59,113.63,113.55,113.57,7725.0,93.1497,93.1825,93.1169,93.1333,7725.0
2020-09-01 14:55:00,113.59,113.74,113.56,113.68,30953.0,93.1497,93.2727,93.1251,93.2235,30953.0
2020-09-01 15:00:00,113.71,113.77,113.6,113.71,8317.0,93.2481,93.2973,93.1579,93.2481,8317.0
2020-09-01 15:05:00,113.72,113.86,113.67,113.86,24974.0,93.2563,93.3711,93.2153,93.3711,24974.0
2020-09-01 15:10:00,113.86,113.89,113.75,113.88,39379.0,93.3711,93.3957,93.2809,93.3875,39379.0
2020-09-01 15:15:00,113.84,113.95,113.83,113.89,10660.0,93.3547,93.4449,93.3465,93.3957,10660.0
2020-09-01 15:20:00,113.92,113.99,113.9,113.96,12340.0,93.4203,93.4777,93.4039,93.4531,12340.0
2020-09-01 15:25:00,113.99,114.05,113.84,113.85,19138.0,93.4777,93.5269,93.3547,93.3629,19138.0
2020-09-01 15:30:00,113.86,113.88,113.66,113.73,17697.0,93.3711,93.3875,93.2071,93.2645,17697.0
2020-09-01 15:35:00,113.73,113.78,113.62,113.67,18809.0,93.2645,93.3055,93.1743,93.2153,18809.0
2020-09-01 15:40:00,113.67,113.75,113.65,113.71,18955.0,93.2153,93.2809,93.1989,93.2481,18955.0
2020-09-01 15:45:00,113.72,113.72,113.52,113.62,30391.0,93.2563,93.2563,93.0923,93.1743,30391.0
2020-09-01 15:50:00,113.6,113.69,113.48,113.55,58062.0,93.1579,93.2317,93.0595,93.1169,58062.0
2020-09-01 15:55:00,113.56,113.66,113.48,113.5,165470.0,93.1251,93.2071,93.0595,93.0759,165470.0
2020-09-02 09:30:00,113.94,114.0,113.27,113.43,44629.0,93.4367,93.4859,92.8873,93.0185,44629.0
2020-09-02 09:35:00,113.34,113.44,113.08,113.08,15053.0,92.9447,93.0267,92.7315,92.7315,15053.0
2020-09-02 09:40:00,113.08,113.08,112.31,112.35,25119.0,92.7315,92.7315,92.1,92.1328,25119.0
2020-09-02 09:45:00,112.35,112.6,112.13,112.42,36708.0,92.1328,92.3378,91.9524,92.1902,36708.0
2020-09-02 09:50:00,112.41,112.41,112.05,112.28,22374.0,92.182,92.182,91.8868,92.0754,22374.0
2020-09-02 09:55:00,112.3,112.3,111.67,111.71,30368.0,92.0918,92.0918,91.5752,91.608,30368.0
2020-09-02 10:00:00,111.78,112.22,111.75,112.18,28336.0,91.6654,92.0262,91.6408,91.9934,28336.0
2020-09-02 10:05:00,112.17,112.24,111.92,112.12,24777.0,91.9852,92.0426,91.7802,91.9442,24777.0
2020-09-02 10:10:00,112.09,112.58,112.0,112.58,22976.0,91.9196,92.3214,91.8458,92.3214,22976.0
2020-09-02 10:15:00,112.61,112.79,112.5,112.74,24415.0,92.346,92.4937,92.2558,92.4527,24415.0
2020-09-02 10:20:00,112.74,112.93,112.69,112.73,11855.0,92.4527,92.6085,92.4116,92.4445,11855.0
2020-09-02 10:25:00,112.71,112.74,112.56,112.7,19404.0,92.4281,92.4527,92.305,92.4199,19404.0
2020-09-02 10:30:00,112.7,112.87,112.66,112.79,17372.0,92.4199,92.5593,92.387,92.4937,17372.0
2020-09-02 10:35:00,112.79,112.82,112.64,112.78,14112.0,92.4937,92.5183,92.3706,92.4855,14112.0
2020-09-02 10:40:00,112.76,112.81,112.49,112.62,16204.0,92.4691,92.5101,92.2476,92.3542,16204.0
2020-09-02 10:45:00,112.62,112.83,112.52,112.76,16049.0,92.3542,92.5265,92.2722,92.4691,16049.0
2020-09-02 10:50:00,112.78,112.8,112.57,112.71,16967.0,92.4855,92.5019,92.3132,92.4281,16967.0
2020-09-02 10:55:00,112.72,112.86,112.65,112.86,11739.0,92.4363,92.5511,92.3788,92.5511,11739.0
2020-09-02 11:00:00,112.84,112.94,112.71,112.73,13200.0,92.5347,92.6167,92.4281,92.4445,13200.0
2020-09-02 11:05:00,112.72,112.72,112.46,112.56,12437.0,92.4363,92.4363,92.223,92.305,12437.0
2020-09-02 11:10:00,112.57,112.7,112.47,112.67,22435.0,92.3132,92.4199,92.2312,92.3952,22435.0
2020-09-02 11:15:00,112.66,112.9,112.59,112.72,10698.0,92.387,92.5839,92.3296,92.4363,10698.0
2020-09-02 11:20:00,112.76,112.9,112.7,112.76,20647.0,92.4691,92.5839,92.4199,92.4691,20647.0
2020-09-02 11:25:00,112.72,112.72,112.55,112.71,11847.0,92.4363,92.4363,92.2968,92.4281,11847.0
2020-09-02 11:30:00,112.71,112.74,112.57,112.71,19306.0,92.4281,92.4527,92.3132,92.4281,19306.0
2020-09-02 11:35:00,112.69,112.8,112.28,112.28,17334.0,92.4116,92.5019,92.0754,92.0754,17334.0
2020-09-02 11:40:00,112.27,112.39,112.25,112.27,16863.0,92.0672,92.1656,92.0508,92.0672,16863.0
2020-09-02 11:45:00,112.22,112.29,112.16,112.29,10771.0,92.0262,92.0836,91.977,92.0836,10771.0
2020-09-02 11:50:00,112.26,112.51,112.25,112.44,6308.0,92.059,92.264,92.0508,92.2066,6308.0
2020-09-02 11:55:00,112.42,112.58,112.36,112.52,5068.0,92.1902,92.3214,92.141,92.2722,5068.0
2020-09-02 12:00:00,112.54,112.62,112.33,112.34,11638.0,92.2886,92.3542,92.1164,92.1246,11638.0
2020-09-02 12:05:00,112.32,112.36,112.27,112.34,4932.0,92.1082,92.141,92.0672,92.1246,4932.0
2020-09-02 12:10:00,112.34,112.63,112.34,112.63,6410.0,92.1246,92.3624,92.1246,92.3624,6410.0
2020-09-02 12:15:00,112.67,112.8,112.61,112.7,11120.0,92.3952,92.5019,92.346,92.4199,11120.0
2020-09-02 12:20:00,112.73,112.79,112.69,112.73,4791.0,92.4445,92.4937,92.4116,92.4445,4791.0
2020-09-02 12:25:00,112.75,112.79,112.72,112.72,8752.0,92.4609,92.4937,92.4363,92.4363,8752.0
2020-09-02 12:30:00,112.76,112.78,112.69,112.78,6652.0,92.4691,92.4855,92.4116,92.4855,6652.0
2020-09-02 12:35:00,112.77,112.83,112.72,112.77,19006.0,92.4773,92.5265,92.4363,92.4773,19006.0
2020-09-02 12:40:00,112.77,112.8,112.68,112.76,7901.0,92.4773,92.5019,92.4034,92.4691,7901.0
2020-09-02 12:45:00,112.76,112.83,112.58,112.62,13669.0,92.4691,92.5265,92.3214,92.3542,13669.0
2020-09-02 12:50:00,112.64,112.64,112.39,112.39,7943.0,92.3706,92.3706,92.1656,92.1656,7943.0
2020-09-02 12:55:00,112.37,112.39,112.19,112.2,12211.0,92.1492,92.1656,92.0016,92.0098,12211.0
2020-09-02 13:00:00,112.23,112.41,112.19,112.34,17808.0,92.0344,92.182,92.0016,92.1246,17808.0
2020-09-02 13:05:00,112.34,112.49,112.34,112.44,8274.0,92.1246,92.2476,92.1246,92.2066,8274.0
2020-09-02 13:10:00,112.44,112.58,112.29,112.57,12410.0,92.2066,92.3214,92.0836,92.3132,12410.0
2020-09-02 13:15:00,112.54,112.57,112.45,112.51,7686.0,92.2886,92.3132,92.2148,92.264,7686.0
2020-09-02 13:20:00,112.48,112.85,112.45,112.79,28068.0,92.2394,92.5429,92.2148,92.4937,28068.0
2020-09-02 13:25:00,112.75,112.9,112.73,112.73,17511.0,92.4609,92.5839,92.4445,92.4445,17511.0
2020-09-02 13:30:00,112.74,112.81,112.72,112.76,7972.0,92.4527,92.5101,92.4363,92.4691,7972.0
2020-09-02 13:35:00,112.77,112.83,112.75,112.78,11544.0,92.4773,92.5265,92.4609,92.4855,11544.0
2020-09-02 13:40:00,112.79,112.97,112.76,112.9,21991.0,92.4937,92.6413,92.4691,92.5839,21991.0
2020-09-02 13:45:00,112.93,113.16,112.86,113.11,15767.0,92.6085,92.7971,92.5511,92.7561,15767.0
2020-09-02 13:50:00,113.12,113.18,113.02,113.15,15740.0,92.7643,92.8135,92.6823,92.7889,15740.0
2020-09-02 13:55:00,113.16,113.22,112.83,112.92,23563.0,92.7971,92.8463,92.5265,92.6003,23563.0
2020-09-02 14:00:00,112.9,113.06,112.8,113.06,16088.0,92.5839,92.7151,92.5019,92.7151,16088.0
2020-09-02 14:05:00,113.06,113.42,113.06,113.42,36333.0,92.7151,93.0103,92.7151,93.0103,36333.0
2020-09-02 14:10:00,113.4,113.41,113.14,113.2,32879.0,92.9939,93.0021,92.7807,92.8299,32879.0
2020-09-02 14:15:00,113.23,113.41,113.23,113.35,17617.0,92.8545,93.0021,92.8545,92.9529,17617.0
2020-09-02 14:20:00,113.39,113.47,113.28,113.47,11076.0,92.9857,93.0513,92.8955,93.0513,11076.0
2020-09-02 14:25:00,113.5,113.59,113.4,113.56,16401.0,93.0759,93.1497,92.9939,93.1251,16401.0
2020-09-02 14:30:00,113.56,113.62,113.45,113.48,12480.0,93.1251,93.1743,93.0349,93.0595,12480.0
2020-09-02 14:35:00,113.48,113.51,113.38,113.46,8781.0,93.0595,93.0841,92.9775,93.0431,8781.0
2020-09-02 14:40:00,113.46,113.58,113.45,113.56,11297.0,93.0431,93.1415,93.0349,93.1251,11297.0
2020-09-02 14:45:00,113.55,113.81,113.54,113.71,13493.0,93.1169,93.3301,93.1087,93.2481,13493.0
2020-09-02 14:50:00,113.71,113.82,113.59,113.62,36798.0,93.2481,93.3383,93.1497,93.1743,36798.0
2020-09-02 14:55:00,113.64,113.76,113.64,113.74,16492.0,93.1907,93.2891,93.1907,93.2727,16492.0
2020-09-02 15:00:00,113.73,113.81,113.64,113.77,13521.0,93.2645,93.3301,93.1907,93.2973,13521.0
2020-09-02 15:05:00,113.77,113.8,113.63,113.67,11413.0,93.2973,93.3219,93.1825,93.2153,11413.0
2020-09-02 15:10:00,113.67,113.89,113.64,113.82,13305.0,93.2153,93.3957,93.1907,93.3383,13305.0
2020-09-02 15:15:00,113.83,113.88,113.71,113.86,15755.0,93.3465,93.3875,93.2481,93.3711,15755.0
2020-09-02 15:20:00,113.86,114.0,113.86,113.97,26948.0,93.3711,93.4859,93.3711,93.4613,26948.0
2020-09-02 15:25:00,113.96,114.0,113.69,113.71,20496.0,93.4531,93.4859,93.2317,93.2481,20496.0
2020-09-02 15:30:00,113.7,113.8,113.64,113.78,32722.0,93.2399,93.3219,93.1907,93.3055,32722.0
2020-09-02 15:35:00,113.77,113.99,113.75,113.96,32608.0,93.2973,93.4777,93.2809,93.4531,32608.0
2020-09-02 15:40:00,113.96,113.99,113.84,113.99,26657.0,93.4531,93.4777,93.3547,93.4777,26657.0
2020-09-02 15:45:00,113.98,114.12,113.98,114.06,42585.0,93.4695,93.5843,93.4695,93.5351,42585.0
2020-09-02 15:50:00,114.03,114.13,113.94,114.11,51093.0,93.5105,93.5925,93.4367,93.5761,51093.0
2020-09-02 15:55:00,114.11,114.2,114.0,114.0,152586.0,93.5761,93.6499,93.4859,93.4859,152586.0
2020-09-03 09:30:00,114.0,114.0,113.19,113.36,31925.0,93.4859,93.4859,92.8217,92.9611,31925.0
2020-09-03 09:35:00,113.2,113.33,112.87,112.94,13244.0,92.8299,92.9365,92.5593,92.6167,13244.0
2020-09-03 09:40:00,113.01,113.11,112.63,112.91,13550.0,92.6741,92.7561,92.3624,92.5921,13550.0
2020-09-03 09:45:00,112.86,112.96,112.65,112.83,9952.0,92.5511,92.6331,92.3788,92.5265,9952.0
2020-09-03 09:50:00,112.78,113.05,112.68,112.76,11071.0,92.4855,92.7069,92.4034,92.4691,11071.0
2020-09-03 09:55:00,112.76,112.86,112.35,112.45,15349.0,92.4691,92.5511,92.1328,92.2148,15349.0
2020-09-03 10:00:00,112.41,112.45,112.08,112.14,26565.0,92.182,92.2148,91.9114,91.9606,26565.0
2020-09-03 10:05:00,112.14,112.21,112.0,112.06,17419.0,91.9606,92.018,91.8458,91.895,17419.0
2020-09-03 10:10:00,112.05,112.07,111.71,111.9,43090.0,91.8868,91.9032,91.608,91.7638,43090.0
2020-09-03 10:15:00,111.87,111.88,111.55,111.59,11031.0,91.7392,91.7474,91.4768,91.5096,11031.0
2020-09-03 10:20:00,111.59,111.76,111.41,111.41,10882.0,91.5096,91.649,91.362,91.362,10882.0
2020-09-03 10:25:00,111.5,111.87,111.5,111.68,13149.0,91.4358,91.7392,91.4358,91.5834,13149.0
2020-09-03 10:30:00,111.69,112.1,111.61,112.02,20292.0,91.5916,91.9278,91.526,91.8622,20292.0
2020-09-03 10:35:00,112.0,112.1,111.71,111.9,16038.0,91.8458,91.9278,91.608,91.7638,16038.0
2020-09-03 10:40:00,111.84,112.06,111.51,111.52,15584.0,91.7146,91.895,91.444,91.4522,15584.0
2020-09-03 10:45:00,111.56,111.59,111.11,111.11,35851.0,91.485,91.5096,91.116,91.116,35851.0
2020-09-03 10:50:00,111.11,111.38,111.06,111.38,11928.0,91.116,91.3374,91.075,91.3374,11928.0
2020-09-03 10:55:00,111.36,111.64,111.18,111.45,14307.0,91.321,91.5506,91.1734,91.3948,14307.0
2020-09-03 11:00:00,111.52,111.52,110.6,110.6,16858.0,91.4522,91.4522,90.6977,90.6977,16858.0
2020-09-03 11:05:00,110.7,110.7,110.09,110.19,13165.0,90.7797,90.7797,90.2795,90.3615,13165.0
2020-09-03 11:10:00,110.32,110.42,109.92,110.0,28624.0,90.4681,90.5501,90.1401,90.2057,28624.0
2020-09-03 11:15:00,109.87,109.9,108.34,108.34,38636.0,90.0991,90.1237,88.8444,88.8444,38636.0
2020-09-03 11:20:00,108.27,108.88,108.15,108.83,38114.0,88.787,89.2873,88.6886,89.2462,38114.0
2020-09-03 11:25:00,108.89,109.42,108.66,108.82,39552.0,89.2955,89.7301,89.1068,89.238,39552.0
2020-09-03 11:30:00,108.76,109.58,108.68,109.58,46057.0,89.1888,89.8613,89.1232,89.8613,46057.0
2020-09-03 11:35:00,109.59,110.04,109.14,109.98,10627.0,89.8695,90.2385,89.5005,90.1893,10627.0
2020-09-03 11:40:00,109.96,110.52,109.96,110.21,11805.0,90.1729,90.6321,90.1729,90.3779,11805.0
2020-09-03 11:45:00,110.08,110.51,109.91,109.94,17870.0,90.2713,90.6239,90.1319,90.1565,17870.0
2020-09-03 11:50:00,109.94,110.11,109.91,110.02,9351.0,90.1565,90.2959,90.1319,90.2221,9351.0
2020-09-03 11:55:00,110.07,110.09,109.68,109.8,9977.0,90.2631,90.2795,89.9433,90.0417,9977.0
2020-09-03 12:00:00,109.82,109.89,109.54,109.73,9387.0,90.0581,90.1155,89.8285,89.9843,9387.0
2020-09-03 12:05:00,109.82,110.04,109.75,110.04,9864.0,90.0581,90.2385,90.0007,90.2385,9864.0
2020-09-03 12:10:00,110.1,110.2,110.03,110.16,8490.0,90.2877,90.3697,90.2303,90.3369,8490.0
2020-09-03 12:15:00,110.13,110.2,109.98,110.14,8193.0,90.3123,90.3697,90.1893,90.3205,8193.0
2020-09-03 12:20:00,110.12,110.14,109.88,109.9,7612.0,90.3041,90.3205,90.1073,90.1237,7612.0
2020-09-03 12:25:00,109.91,110.02,109.83,109.91,9093.0,90.1319,90.2221,90.0663,90.1319,9093.0
2020-09-03 12:30:00,109.85,109.9,109.04,109.22,25569.0,90.0827,90.1237,89.4185,89.5661,25569.0
2020-09-03 12:35:00,109.3,109.56,109.19,109.37,4883.0,89.6317,89.8449,89.5415,89.6891,4883.0
2020-09-03 12:40:00,109.43,109.45,109.12,109.15,7768.0,89.7383,89.7547,89.4841,89.5087,7768.0
2020-09-03 12:45:00,109.11,109.22,108.84,108.91,19474.0,89.4759,89.5661,89.2544,89.3119,19474.0
2020-09-03 12:50:00,109.0,109.17,108.86,109.13,6742.0,89.3857,89.5251,89.2709,89.4923,6742.0
2020-09-03 12:55:00,109.07,109.19,108.97,109.0,11853.0,89.4431,89.5415,89.3611,89.3857,11853.0
2020-09-03 13:00:00,108.98,108.99,108.5,108.57,10154.0,89.3693,89.3775,88.9756,89.033,10154.0
2020-09-03 13:05:00,108.57,109.01,108.57,109.01,5350.0,89.033,89.3939,89.033,89.3939,5350.0
2020-09-03 13:10:00,108.97,109.48,108.97,109.48,11630.0,89.3611,89.7793,89.3611,89.7793,11630.0
2020-09-03 13:15:00,109.45,109.48,109.04,109.09,9787.0,89.7547,89.7793,89.4185,89.4595,9787.0
2020-09-03 13:20:00,109.12,109.27,108.93,109.17,9392.0,89.4841,89.6071,89.3283,89.5251,9392.0
2020-09-03 13:25:00,109.14,109.65,109.06,109.59,10579.0,89.5005,89.9187,89.4349,89.8695,10579.0
2020-09-03 13:30:00,109.54,109.54,108.94,108.95,14787.0,89.8285,89.8285,89.3365,89.3447,14787.0
2020-09-03 13:35:00,109.01,109.11,108.71,108.84,12353.0,89.3939,89.4759,89.1478,89.2544,12353.0
2020-09-03 13:40:00,108.86,108.99,108.73,108.75,5030.0,89.2709,89.3775,89.1642,89.1806,5030.0
2020-09-03 13:45:00,108.83,108.91,108.48,108.48,20869.0,89.2462,89.3119,88.9592,88.9592,20869.0
2020-09-03 13:50:00,108.54,108.91,108.52,108.79,41244.0,89.0084,89.3119,88.992,89.2134,41244.0
2020-09-03 13:55:00,108.76,108.82,108.58,108.6,22658.0,89.1888,89.238,89.0412,89.0576,22658.0
2020-09-03 14:00:00,108.61,109.19,108.59,109.02,11832.0,89.0658,89.5415,89.0494,89.4021,11832.0
2020-09-03 14:05:00,109.03,109.29,108.93,109.16,7477.0,89.4103,89.6235,89.3283,89.5169,7477.0
2020-09-03 14:10:00,109.15,109.38,108.96,109.15,9579.0,89.5087,89.6973,89.3529,89.5087,9579.0
2020-09-03 14:15:00,109.12,109.12,108.85,108.86,7308.0,89.4841,89.4841,89.2627,89.2709,7308.0
2020-09-03 14:20:00,108.88,109.07,108.84,108.89,4275.0,89.2873,89.4431,89.2544,89.2955,4275.0
2020-09-03 14:25:00,108.91,109.16,108.81,109.04,7958.0,89.3119,89.5169,89.2298,89.4185,7958.0
2020-09-03 14:30:00,108.97,109.36,108.94,109.27,10475.0,89.3611,89.6809,89.3365,89.6071,10475.0
2020-09-03 14:35:00,109.22,109.44,109.22,109.24,12961.0,89.5661,89.7465,89.5661,89.5825,12961.0
2020-09-03 14:40:00,109.25,109.28,108.88,108.95,5876.0,89.5907,89.6153,89.2873,89.3447,5876.0
2020-09-03 14:45:00,108.99,109.07,108.71,108.72,23486.0,89.3775,89.4431,89.1478,89.156,23486.0
2020-09-03 14:50:00,108.8,108.8,108.64,108.67,8905.0,89.2216,89.2216,89.0904,89.115,8905.0
2020-09-03 14:55:00,108.7,108.7,108.36,108.36,14739.0,89.1396,89.1396,88.8608,88.8608,14739.0
2020-09-03 15:00:00,108.38,108.48,108.15,108.18,26407.0,88.8772,88.9592,88.6886,88.7132,26407.0
2020-09-03 15:05:00,108.17,108.48,108.1,108.26,23171.0,88.705,88.9592,88.6476,88.7788,23171.0
2020-09-03 15:10:00,108.29,108.32,108.14,108.31,24701.0,88.8034,88.828,88.6804,88.8198,24701.0
2020-09-03 15:15:00,108.32,108.39,108.13,108.17,27347.0,88.828,88.8854,88.6722,88.705,27347.0
2020-09-03 15:20:00,108.16,108.18,107.92,107.99,39863.0,88.6968,88.7132,88.5,88.5574,39863.0
2020-09-03 15:25:00,107.97,108.28,107.85,108.03,33422.0,88.541,88.7952,88.4426,88.5902,33422.0
2020-09-03 15:30:00,108.06,108.22,107.86,107.87,26417.0,88.6148,88.746,88.4508,88.459,26417.0
2020-09-03 15:35:00,107.85,108.53,107.85,108.33,28502.0,88.4426,89.0002,88.4426,88.8362,28502.0
2020-09-03 15:40:00,108.35,108.62,108.26,108.53,27535.0,88.8526,89.074,88.7788,89.0002,27535.0
2020-09-03 15:45:00,108.55,108.59,108.12,108.13,54544.0,89.0166,89.0494,88.664,88.6722,54544.0
2020-09-03 15:50:00,108.09,108.8,107.89,108.56,117275.0,88.6394,89.2216,88.4754,89.0248,117275.0
2020-09-03 15:55:00,108.56,108.8,108.52,108.71,99457.0,89.0248,89.2216,88.992,89.1478,99457.0
2020-09-04 09:30:00,109.49,110.44,109.39,110.44,47921.0,89.7875,90.5665,89.7055,90.5665,47921.0
2020-09-04 09:35:00,110.36,110.39,109.11,109.13,12698.0,90.5009,90.5255,89.4759,89.4923,12698.0
2020-09-04 09:40:00,109.23,109.26,108.33,108.42,20930.0,89.5743,89.5989,88.8362,88.91,20930.0
2020-09-04 09:45:00,108.4,108.5,107.91,108.06,27656.0,88.8936,88.9756,88.4918,88.6148,27656.0
2020-09-04 09:50:00,108.06,108.22,107.31,107.52,32050.0,88.6148,88.746,87.9998,88.172,32050.0
2020-09-04 09:55:00,107.62,107.79,107.28,107.43,23851.0,88.254,88.3934,87.9752,88.0982,23851.0
2020-09-04 10:00:00,107.42,108.45,107.32,108.29,12806.0,88.09,88.9346,88.008,88.8034,12806.0
2020-09-04 10:05:00,108.17,108.22,107.6,107.85,8252.0,88.705,88.746,88.2376,88.4426,8252.0
2020-09-04 10:10:00,107.9,107.97,107.38,107.45,8735.0,88.4836,88.541,88.0572,88.1146,8735.0
2020-09-04 10:15:00,107.4,107.56,106.44,106.44,40233.0,88.0736,88.2048,87.2863,87.2863,40233.0
2020-09-04 10:20:00,106.44,106.94,106.3,106.62,16349.0,87.2863,87.6964,87.1715,87.4339,16349.0
2020-09-04 10:25:00,106.58,106.76,106.29,106.3,38373.0,87.4011,87.5487,87.1633,87.1715,38373.0
2020-09-04 10:30:00,106.33,106.42,105.78,105.83,49310.0,87.1961,87.2699,86.7451,86.7861,49310.0
2020-09-04 10:35:00,105.74,105.94,104.65,105.28,50869.0,86.7123,86.8763,85.8184,86.3351,50869.0
2020-09-04 10:40:00,105.26,105.3,104.32,104.49,39159.0,86.3187,86.3515,85.5478,85.6872,39159.0
2020-09-04 10:45:00,104.46,105.21,104.4,105.02,40731.0,85.6626,86.2777,85.6134,86.1219,40731.0
2020-09-04 10:50:00,105.01,105.18,104.7,105.18,19499.0,86.1137,86.2531,85.8594,86.2531,19499.0
2020-09-04 10:55:00,105.12,106.08,105.12,106.01,13000.0,86.2039,86.9911,86.2039,86.9337,13000.0
2020-09-04 11:00:00,105.97,106.34,105.6,106.28,15763.0,86.9009,87.2043,86.5975,87.1551,15763.0
2020-09-04 11:05:00,106.34,106.43,105.72,105.85,17769.0,87.2043,87.2781,86.6959,86.8025,17769.0
2020-09-04 11:10:00,105.91,106.2,105.71,106.19,12095.0,86.8517,87.0895,86.6877,87.0813,12095.0
2020-09-04 11:15:00,106.2,106.28,105.79,106.18,12021.0,87.0895,87.1551,86.7533,87.0731,12021.0
2020-09-04 11:20:00,106.19,106.22,105.66,105.72,13242.0,87.0813,87.1059,86.6467,86.6959,13242.0
2020-09-04 11:25:00,105.67,106.02,105.35,106.02,21549.0,86.6549,86.9419,86.3925,86.9419,21549.0
2020-09-04 11:30:00,105.98,106.32,105.98,106.27,7614.0,86.9091,87.1879,86.9091,87.1469,7614.0
2020-09-04 11:35:00,106.39,106.61,106.26,106.48,25188.0,87.2453,87.4257,87.1387,87.3191,25188.0
2020-09-04 11:40:00,106.45,106.49,105.96,106.02,13015.0,87.2945,87.3273,86.8927,86.9419,13015.0
2020-09-04 11:45:00,106.05,106.55,106.05,106.55,12068.0,86.9665,87.3765,86.9665,87.3765,12068.0
2020-09-04 11:50:00,106.51,106.92,106.38,106.92,10476.0,87.3437,87.68,87.2371,87.68,10476.0
2020-09-04 11:55:00,106.91,107.0,106.56,106.94,9112.0,87.6717,87.7456,87.3847,87.6964,9112.0
2020-09-04 12:00:00,106.84,106.96,106.72,106.94,7980.0,87.6143,87.7128,87.5159,87.6964,7980.0
2020-09-04 12:05:00,106.93,106.98,106.67,106.68,7743.0,87.6882,87.7292,87.4749,87.4831,7743.0
2020-09-04 12:10:00,106.74,107.0,106.61,107.0,16535.0,87.5323,87.7456,87.4257,87.7456,16535.0
2020-09-04 12:15:00,106.99,107.3,106.93,106.99,16036.0,87.7374,87.9916,87.6882,87.7374,16036.0
2020-09-04 12:20:00,107.05,107.44,107.03,107.42,8004.0,87.7866,88.1064,87.7702,88.09,8004.0
2020-09-04 12:25:00,107.42,107.75,107.37,107.68,20148.0,88.09,88.3606,88.049,88.3032,20148.0
2020-09-04 12:30:00,107.69,107.74,107.4,107.48,18585.0,88.3114,88.3524,88.0736,88.1392,18585.0
2020-09-04 12:35:00,107.48,107.68,107.4,107.63,8063.0,88.1392,88.3032,88.0736,88.2622,8063.0
2020-09-04 12:40:00,107.63,107.7,107.32,107.32,7380.0,88.2622,88.3196,88.008,88.008,7380.0
2020-09-04 12:45:00,107.36,107.59,107.28,107.4,8176.0,88.0408,88.2294,87.9752,88.0736,8176.0
2020-09-04 12:50:00,107.32,107.48,107.15,107.42,8682.0,88.008,88.1392,87.8686,88.09,8682.0
2020-09-04 12:55:00,107.4,107.4,107.24,107.26,5954.0,88.0736,88.0736,87.9424,87.9588,5954.0
2020-09-04 13:00:00,107.24,107.24,106.96,107.0,6157.0,87.9424,87.9424,87.7128,87.7456,6157.0
2020-09-04 13:05:00,107.01,107.07,106.91,107.04,16797.0,87.7538,87.803,87.6717,87.7784,16797.0
2020-09-04 13:10:00,107.05,107.07,106.79,106.93,32355.0,87.7866,87.803,87.5733,87.6882,32355.0
2020-09-04 13:15:00,106.79,106.87,106.36,106.36,9234.0,87.5733,87.6389,87.2207,87.2207,9234.0
2020-09-04 13:20:00,106.42,106.75,106.36,106.59,6788.0,87.2699,87.5405,87.2207,87.4093,6788.0
2020-09-04 13:25:00,106.64,106.88,106.64,106.75,3175.0,87.4503,87.6471,87.4503,87.5405,3175.0
2020-09-04 13:30:00,106.69,106.69,106.38,106.56,10160.0,87.4913,87.4913,87.2371,87.3847,10160.0
2020-09-04 13:35:00,106.59,106.86,106.45,106.86,6610.0,87.4093,87.6307,87.2945,87.6307,6610.0
2020-09-04 13:40:00,106.87,106.87,106.65,106.75,9559.0,87.6389,87.6389,87.4585,87.5405,9559.0
2020-09-04 13:45:00,106.76,106.98,106.73,106.87,9657.0,87.5487,87.7292,87.5241,87.6389,9657.0
2020-09-04 13:50:00,106.83,107.0,106.66,107.0,5899.0,87.6061,87.7456,87.4667,87.7456,5899.0
2020-09-04 13:55:00,106.97,107.04,106.85,106.98,5424.0,87.721,87.7784,87.6225,87.7292,5424.0
2020-09-04 14:00:00,106.93,107.09,106.82,106.85,5994.0,87.6882,87.8194,87.5979,87.6225,5994.0
2020-09-04 14:05:00,106.82,106.96,106.69,106.9,6186.0,87.5979,87.7128,87.4913,87.6635,6186.0
2020-09-04 14:10:00,106.78,106.82,106.63,106.64,10700.0,87.5651,87.5979,87.4421,87.4503,10700.0
2020-09-04 14:15:00,106.68,106.86,106.61,106.81,5121.0,87.4831,87.6307,87.4257,87.5897,5121.0
2020-09-04 14:20:00,106.84,106.88,106.68,106.79,10050.0,87.6143,87.6471,87.4831,87.5733,10050.0
2020-09-04 14:25:00,106.76,106.97,106.66,106.85,13179.0,87.5487,87.721,87.4667,87.6225,13179.0
2020-09-04 14:30:00,106.84,107.0,106.72,107.0,7676.0,87.6143,87.7456,87.5159,87.7456,7676.0
2020-09-04 14:35:00,106.99,107.21,106.89,107.06,52431.0,87.7374,87.9178,87.6553,87.7948,52431.0
2020-09-04 14:40:00,107.01,107.5,107.0,107.3,23735.0,87.7538,88.1556,87.7456,87.9916,23735.0
2020-09-04 14:45:00,107.35,107.77,107.34,107.4,11871.0,88.0326,88.377,88.0244,88.0736,11871.0
2020-09-04 14:50:00,107.44,107.48,107.16,107.26,13211.0,88.1064,88.1392,87.8768,87.9588,13211.0
2020-09-04 14:55:00,107.26,107.46,107.23,107.42,8527.0,87.9588,88.1228,87.9342,88.09,8527.0
2020-09-04 15:00:00,107.45,107.45,107.18,107.4,16493.0,88.1146,88.1146,87.8932,88.0736,16493.0
2020-09-04 15:05:00,107.39,107.57,107.34,107.47,9003.0,88.0654,88.213,88.0244,88.131,9003.0
2020-09-04 15:10:00,107.42,107.5,107.06,107.06,14241.0,88.09,88.1556,87.7948,87.7948,14241.0
2020-09-04 15:15:00,107.05,107.43,107.05,107.22,17426.0,87.7866,88.0982,87.7866,87.926,17426.0
2020-09-04 15:20:00,107.21,107.37,107.17,107.3,16124.0,87.9178,88.049,87.885,87.9916,16124.0
2020-09-04 15:25:00,107.28,107.37,107.11,107.26,18770.0,87.9752,88.049,87.8358,87.9588,18770.0
2020-09-04 15:30:00,107.19,107.26,107.02,107.14,17416.0,87.9014,87.9588,87.762,87.8604,17416.0
2020-09-04 15:35:00,107.17,107.18,106.7,106.83,30235.0,87.885,87.8932,87.4995,87.6061,30235.0
2020-09-04 15:40:00,106.85,106.93,106.7,106.71,35614.0,87.6225,87.6882,87.4995,87.5077,35614.0
2020-09-04 15:45:00,106.74,107.07,106.55,106.56,49504.0,87.5323,87.803,87.3765,87.3847,49504.0
2020-09-04 15:50:00,106.48,106.65,106.39,106.47,99539.0,87.3191,87.4585,87.2453,87.3109,99539.0
2020-09-04 15:55:00,106.45,106.53,106.24,106.29,197041.0,87.2945,87.3601,87.1223,87.1633,197041.0
2020-09-08 09:30:00,104.3,105.15,103.55,104.81,62469.0,85.5314,86.2285,84.9164,85.9496,62469.0
2020-09-08 09:35:00,104.6,105.28,103.77,103.86,26950.0,85.7774,86.3351,85.0968,85.1706,26950.0
2020-09-08 09:40:00,103.83,103.86,103.06,103.08,33140.0,85.146,85.1706,84.5145,84.531,33140.0
2020-09-08 09:45:00,103.08,103.67,102.82,103.67,104677.0,84.531,85.0148,84.3177,85.0148,104677.0
2020-09-08 09:50:00,103.67,104.6,103.6,104.31,24904.0,85.0148,85.7774,84.9574,85.5396,24904.0
2020-09-08 09:55:00,104.33,104.72,104.31,104.63,46098.0,85.556,85.8758,85.5396,85.802,46098.0
2020-09-08 10:00:00,104.71,104.97,104.42,104.97,49013.0,85.8676,86.0808,85.6298,86.0808,49013.0
2020-09-08 10:05:00,104.94,105.63,104.68,105.42,45544.0,86.0562,86.6221,85.843,86.4499,45544.0
2020-09-08 10:10:00,105.41,105.76,105.13,105.69,19898.0,86.4417,86.7287,86.2121,86.6713,19898.0
2020-09-08 10:15:00,105.6,105.74,105.44,105.44,25786.0,86.5975,86.7123,86.4663,86.4663,25786.0
2020-09-08 10:20:00,105.5,105.87,105.11,105.86,23567.0,86.5155,86.8189,86.1957,86.8107,23567.0
2020-09-08 10:25:00,105.97,106.06,105.73,105.88,11248.0,86.9009,86.9747,86.7041,86.8271,11248.0
2020-09-08 10:30:00,105.88,105.98,105.49,105.7,12072.0,86.8271,86.9091,86.5073,86.6795,12072.0
2020-09-08 10:35:00,105.87,106.2,105.67,106.12,11250.0,86.8189,87.0895,86.6549,87.0239,11250.0
2020-09-08 10:40:00,106.11,106.12,105.35,105.41,34386.0,87.0157,87.0239,86.3925,86.4417,34386.0
2020-09-08 10:45:00,105.39,105.6,105.08,105.08,15061.0,86.4253,86.5975,86.1711,86.1711,15061.0
2020-09-08 10:50:00,105.09,105.64,104.92,105.41,15784.0,86.1793,86.6303,86.0398,86.4417,15784.0
2020-09-08 10:55:00,105.48,106.05,105.32,105.89,37730.0,86.4991,86.9665,86.3679,86.8353,37730.0
2020-09-08 11:00:00,105.9,106.19,105.61,106.03,19582.0,86.8435,87.0813,86.6057,86.9501,19582.0
2020-09-08 11:05:00,106.11,106.22,105.81,106.21,10363.0,87.0157,87.1059,86.7697,87.0977,10363.0
2020-09-08 11:10:00,106.22,106.44,106.1,106.2,11990.0,87.1059,87.2863,87.0075,87.0895,11990.0
2020-09-08 11:15:00,106.24,106.45,106.16,106.37,11319.0,87.1223,87.2945,87.0567,87.2289,11319.0
2020-09-08 11:20:00,106.38,106.38,105.93,106.08,10648.0,87.2371,87.2371,86.8681,86.9911,10648.0
2020-09-08 11:25:00,106.1,106.12,105.86,105.93,14252.0,87.0075,87.0239,86.8107,86.8681,14252.0
2020-09-08 11:30:00,105.92,106.13,105.74,106.05,23038.0,86.8599,87.0321,86.7123,86.9665,23038.0
2020-09-08 11:35:00,106.01,106.16,105.82,106.11,19267.0,86.9337,87.0567,86.7779,87.0157,19267.0
2020-09-08 11:40:00,106.11,106.15,105.76,106.05,8226.0,87.0157,87.0485,86.7287,86.9665,8226.0
2020-09-08 11:45:00,106.1,106.26,105.97,106.26,10764.0,87.0075,87.1387,86.9009,87.1387,10764.0
2020-09-08 11:50:00,106.26,106.26,105.9,106.04,10820.0,87.1387,87.1387,86.8435,86.9583,10820.0
2020-09-08 11:55:00,105.92,106.38,105.89,106.34,8820.0,86.8599,87.2371,86.8353,87.2043,8820.0
2020-09-08 12:00:00,106.32,106.35,106.15,106.24,11101.0,87.1879,87.2125,87.0485,87.1223,11101.0
2020-09-08 12:05:00,106.27,106.43,106.21,106.42,8112.0,87.1469,87.2781,87.0977,87.2699,8112.0
2020-09-08 12:10:00,106.41,106.54,106.32,106.36,12312.0,87.2617,87.3683,87.1879,87.2207,12312.0
2020-09-08 12:15:00,106.3,106.49,106.14,106.25,11467.0,87.1715,87.3273,87.0403,87.1305,11467.0
2020-09-08 12:20:00,106.31,106.71,106.31,106.67,8044.0,87.1797,87.5077,87.1797,87.4749,8044.0
2020-09-08 12:25:00,106.67,106.82,106.44,106.5,26300.0,87.4749,87.5979,87.2863,87.3355,26300.0
2020-09-08 12:30:00,106.48,106.57,106.35,106.44,8004.0,87.3191,87.3929,87.2125,87.2863,8004.0
2020-09-08 12:35:00,106.41,106.51,106.28,106.42,11268.0,87.2617,87.3437,87.1551,87.2699,11268.0
2020-09-08 12:40:00,106.4,106.47,106.27,106.43,10704.0,87.2535,87.3109,87.1469,87.2781,10704.0
2020-09-08 12:45:00,106.52,106.73,106.52,106.55,8176.0,87.3519,87.5241,87.3519,87.3765,8176.0
2020-09-08 12:50:00,106.51,106.52,106.33,106.34,7703.0,87.3437,87.3519,87.1961,87.2043,7703.0
2020-09-08 12:55:00,106.31,106.37,106.18,106.32,10853.0,87.1797,87.2289,87.0731,87.1879,10853.0
2020-09-08 13:00:00,106.32,106.34,106.12,106.24,8666.0,87.1879,87.2043,87.0239,87.1223,8666.0
2020-09-08 13:05:00,106.15,106.21,106.02,106.02,11666.0,87.0485,87.0977,86.9419,86.9419,11666.0
2020-09-08 13:10:00,106.0,106.39,106.0,106.38,10847.0,86.9255,87.2453,86.9255,87.2371,10847.0
2020-09-08 13:15:00,106.41,106.61,106.27,106.47,6112.0,87.2617,87.4257,87.1469,87.3109,6112.0
2020-09-08 13:20:00,106.46,106.49,106.34,106.45,10861.0,87.3027,87.3273,87.2043,87.2945,10861.0
2020-09-08 13:25:00,106.44,106.48,106.2,106.33,9257.0,87.2863,87.3191,87.0895,87.1961,9257.0
2020-09-08 13:30:00,106.31,106.38,106.19,106.33,10981.0,87.1797,87.2371,87.0813,87.1961,10981.0
2020-09-08 13:35:00,106.31,106.7,106.3,106.61,9052.0,87.1797,87.4995,87.1715,87.4257,9052.0
2020-09-08 13:40:00,106.59,106.7,106.52,106.52,7443.0,87.4093,87.4995,87.3519,87.3519,7443.0
2020-09-08 13:45:00,106.57,106.63,106.48,106.57,8691.0,87.3929,87.4421,87.3191,87.3929,8691.0
2020-09-08 13:50:00,106.56,106.59,106.41,106.57,9042.0,87.3847,87.4093,87.2617,87.3929,9042.0
2020-09-08 13:55:00,106.57,106.68,106.48,106.49,9108.0,87.3929,87.4831,87.3191,87.3273,9108.0
2020-09-08 14:00:00,106.51,106.58,106.24,106.31,9756.0,87.3437,87.4011,87.1223,87.1797,9756.0
2020-09-08 14:05:00,106.28,106.34,106.18,106.24,7930.0,87.1551,87.2043,87.0731,87.1223,7930.0
2020-09-08 14:10:00,106.22,106.33,106.08,106.16,9774.0,87.1059,87.1961,86.9911,87.0567,9774.0
2020-09-08 14:15:00,106.09,106.11,105.93,105.98,14714.0,86.9993,87.0157,86.8681,86.9091,14714.0
2020-09-08 14:20:00,105.98,106.01,105.77,105.91,49564.0,86.9091,86.9337,86.7369,86.8517,49564.0
2020-09-08 14:25:00,105.89,106.09,105.88,105.95,11138.0,86.8353,86.9993,86.8271,86.8845,11138.0
2020-09-08 14:30:00,105.9,106.04,105.83,106.03,10649.0,86.8435,86.9583,86.7861,86.9501,10649.0
2020-09-08 14:35:00,106.04,106.04,105.46,105.51,17638.0,86.9583,86.9583,86.4827,86.5237,17638.0
2020-09-08 14:40:00,105.52,105.52,105.09,105.1,22701.0,86.5319,86.5319,86.1793,86.1875,22701.0
2020-09-08 14:45:00,105.11,105.17,104.89,104.95,33378.0,86.1957,86.2449,86.0152,86.0644,33378.0
2020-09-08 14:50:00,104.95,104.99,104.51,104.66,19592.0,86.0644,86.0973,85.7036,85.8266,19592.0
2020-09-08 14:55:00,104.63,105.44,104.59,105.2,37176.0,85.802,86.4663,85.7692,86.2695,37176.0
2020-09-08 15:00:00,105.13,105.21,104.64,104.66,29127.0,86.2121,86.2777,85.8102,85.8266,29127.0
2020-09-08 15:05:00,104.68,104.78,104.55,104.69,31748.0,85.843,85.925,85.7364,85.8512,31748.0
2020-09-08 15:10:00,104.69,105.01,104.69,104.86,28189.0,85.8512,86.1137,85.8512,85.9906,28189.0
2020-09-08 15:15:00,104.85,105.04,104.7,104.83,27656.0,85.9824,86.1383,85.8594,85.966,27656.0
2020-09-08 15:20:00,104.84,105.06,104.77,104.82,28973.0,85.9742,86.1547,85.9168,85.9578,28973.0
2020-09-08 15:25:00,104.84,105.07,104.72,105.06,31212.0,85.9742,86.1629,85.8758,86.1547,31212.0
2020-09-08 15:30:00,105.07,105.12,104.51,104.53,48172.0,86.1629,86.2039,85.7036,85.72,48172.0
2020-09-08 15:35:00,104.53,105.19,104.52,105.0,53053.0,85.72,86.2613,85.7118,86.1055,53053.0
2020-09-08 15:40:00,105.02,105.38,104.98,105.19,45043.0,86.1219,86.4171,86.089,86.2613,45043.0
2020-09-08 15:45:00,105.21,105.22,104.86,105.1,51651.0,86.2777,86.2859,85.9906,86.1875,51651.0
2020-09-08 15:50:00,105.15,105.15,104.86,105.09,65531.0,86.2285,86.2285,85.9906,86.1793,65531.0
2020-09-08 15:55:00,105.11,105.28,105.02,105.23,168837.0,86.1957,86.3351,86.1219,86.2941,168837.0
2020-09-09 09:30:00,106.28,106.73,105.57,106.02,41829.0,87.1551,87.5241,86.5729,86.9419,41829.0
2020-09-09 09:35:00,105.94,106.67,105.93,106.28,26809.0,86.8763,87.4749,86.8681,87.1551,26809.0
2020-09-09 09:40:00,106.23,106.94,106.21,106.3,17087.0,87.1141,87.6964,87.0977,87.1715,17087.0
2020-09-09 09:45:00,106.19,106.19,105.19,105.32,16371.0,87.0813,87.0813,86.2613,86.3679,16371.0
2020-09-09 09:50:00,105.18,105.72,105.18,105.69,26609.0,86.2531,86.6959,86.2531,86.6713,26609.0
2020-09-09 09:55:00,105.78,106.17,105.77,106.06,21040.0,86.7451,87.0649,86.7369,86.9747,21040.0
2020-09-09 10:00:00,106.22,106.66,106.12,106.57,19547.0,87.1059,87.4667,87.0239,87.3929,19547.0
2020-09-09 10:05:00,106.67,106.72,106.48,106.61,13632.0,87.4749,87.5159,87.3191,87.4257,13632.0
2020-09-09 10:10:00,106.62,106.88,106.49,106.64,16309.0,87.4339,87.6471,87.3273,87.4503,16309.0
2020-09-09 10:15:00,106.65,107.19,106.65,106.97,15026.0,87.4585,87.9014,87.4585,87.721,15026.0
2020-09-09 10:20:00,106.92,107.32,106.87,107.13,14525.0,87.68,88.008,87.6389,87.8522,14525.0
2020-09-09 10:25:00,107.21,107.64,107.21,107.54,17067.0,87.9178,88.2704,87.9178,88.1884,17067.0
2020-09-09 10:30:00,107.55,107.71,107.55,107.58,18600.0,88.1966,88.3278,88.1966,88.2212,18600.0
2020-09-09 10:35:00,107.62,107.84,107.54,107.84,13505.0,88.254,88.4344,88.1884,88.4344,13505.0
2020-09-09 10:40:00,107.81,108.02,107.77,107.86,18829.0,88.4098,88.582,88.377,88.4508,18829.0
2020-09-09 10:45:00,107.84,108.04,107.59,107.7,11985.0,88.4344,88.5984,88.2294,88.3196,11985.0
2020-09-09 10:50:00,107.76,107.82,107.57,107.63,22227.0,88.3688,88.418,88.213,88.2622,22227.0
2020-09-09 10:55:00,107.63,107.98,107.63,107.84,15396.0,88.2622,88.5492,88.2622,88.4344,15396.0
2020-09-09 11:00:00,107.86,108.46,107.85,108.43,19705.0,88.4508,88.9428,88.4426,88.9182,19705.0
2020-09-09 11:05:00,108.43,108.44,107.85,107.9,17029.0,88.9182,88.9264,88.4426,88.4836,17029.0
2020-09-09 11:10:00,107.83,108.01,107.69,107.95,14200.0,88.4262,88.5738,88.3114,88.5246,14200.0
2020-09-09 11:15:00,108.04,108.05,107.74,107.92,14382.0,88.5984,88.6066,88.3524,88.5,14382.0
2020-09-09 11:20:00,107.89,108.14,107.88,108.06,17553.0,88.4754,88.6804,88.4672,88.6148,17553.0
2020-09-09 11:25:00,108.07,108.27,107.96,108.11,14588.0,88.623,88.787,88.5328,88.6558,14588.0
2020-09-09 11:30:00,108.17,108.19,108.02,108.08,7186.0,88.705,88.7214,88.582,88.6312,7186.0
2020-09-09 11:35:00,108.1,108.35,108.03,108.33,7662.0,88.6476,88.8526,88.5902,88.8362,7662.0
2020-09-09 11:40:00,108.3,108.46,108.15,108.46,13543.0,88.8116,88.9428,88.6886,88.9428,13543.0
2020-09-09 11:45:00,108.46,108.5,108.16,108.19,9235.0,88.9428,88.9756,88.6968,88.7214,9235.0
2020-09-09 11:50:00,108.19,108.23,108.07,108.09,5619.0,88.7214,88.7542,88.623,88.6394,5619.0
2020-09-09 11:55:00,108.09,108.11,107.9,108.07,9242.0,88.6394,88.6558,88.4836,88.623,9242.0
2020-09-09 12:00:00,108.05,108.26,108.03,108.25,10622.0,88.6066,88.7788,88.5902,88.7706,10622.0
2020-09-09 12:05:00,108.21,108.38,108.16,108.33,13802.0,88.7378,88.8772,88.6968,88.8362,13802.0
2020-09-09 12:10:00,108.34,108.52,108.33,108.48,18828.0,88.8444,88.992,88.8362,88.9592,18828.0
2020-09-09 12:15:00,108.49,108.68,108.48,108.48,20554.0,88.9674,89.1232,88.9592,88.9592,20554.0
2020-09-09 12:20:00,108.46,108.46,108.3,108.34,7742.0,88.9428,88.9428,88.8116,88.8444,7742.0
2020-09-09 12:25:00,108.32,108.6,108.32,108.57,13837.0,88.828,89.0576,88.828,89.033,13837.0
2020-09-09 12:30:00,108.63,108.75,108.56,108.62,14268.0,89.0822,89.1806,89.0248,89.074,14268.0
2020-09-09 12:35:00,108.63,108.7,108.57,108.68,8659.0,89.0822,89.1396,89.033,89.1232,8659.0
2020-09-09 12:40:00,108.69,108.97,108.69,108.89,12686.0,89.1314,89.3611,89.1314,89.2955,12686.0
2020-09-09 12:45:00,108.87,108.95,108.75,108.89,10959.0,89.2791,89.3447,89.1806,89.2955,10959.0
2020-09-09 12:50:00,108.87,108.89,108.71,108.71,4524.0,89.2791,89.2955,89.1478,89.1478,4524.0
2020-09-09 12:55:00,108.68,108.78,108.64,108.75,15187.0,89.1232,89.2052,89.0904,89.1806,15187.0
2020-09-09 13:00:00,108.82,109.07,108.75,109.06,22698.0,89.238,89.4431,89.1806,89.4349,22698.0
2020-09-09 13:05:00,109.05,109.05,108.94,108.95,5089.0,89.4267,89.4267,89.3365,89.3447,5089.0
2020-09-09 13:10:00,108.92,109.01,108.86,108.94,10699.0,89.3201,89.3939,89.2709,89.3365,10699.0
2020-09-09 13:15:00,108.95,108.96,108.66,108.66,5106.0,89.3447,89.3529,89.1068,89.1068,5106.0
2020-09-09 13:20:00,108.68,108.82,108.64,108.65,7340.0,89.1232,89.238,89.0904,89.0986,7340.0
2020-09-09 13:25:00,108.64,108.69,108.56,108.56,4489.0,89.0904,89.1314,89.0248,89.0248,4489.0
2020-09-09 13:30:00,108.58,108.68,108.55,108.64,7180.0,89.0412,89.1232,89.0166,89.0904,7180.0
2020-09-09 13:35:00,108.67,108.74,108.63,108.68,5412.0,89.115,89.1724,89.0822,89.1232,5412.0
2020-09-09 13:40:00,108.69,108.74,108.49,108.49,6291.0,89.1314,89.1724,88.9674,88.9674,6291.0
2020-09-09 13:45:00,108.49,108.52,108.36,108.47,12315.0,88.9674,88.992,88.8608,88.951,12315.0
2020-09-09 13:50:00,108.47,108.5,108.33,108.38,3235.0,88.951,88.9756,88.8362,88.8772,3235.0
2020-09-09 13:55:00,108.4,108.47,108.32,108.4,7856.0,88.8936,88.951,88.828,88.8936,7856.0
2020-09-09 14:00:00,108.45,108.54,108.31,108.36,18345.0,88.9346,89.0084,88.8198,88.8608,18345.0
2020-09-09 14:05:00,108.4,108.59,108.4,108.57,12500.0,88.8936,89.0494,88.8936,89.033,12500.0
2020-09-09 14:10:00,108.61,108.65,108.47,108.57,15455.0,89.0658,89.0986,88.951,89.033,15455.0
2020-09-09 14:15:00,108.62,108.73,108.55,108.71,12286.0,89.074,89.1642,89.0166,89.1478,12286.0
2020-09-09 14:20:00,108.7,108.78,108.66,108.68,8030.0,89.1396,89.2052,89.1068,89.1232,8030.0
2020-09-09 14:25:00,108.69,108.74,108.45,108.48,6688.0,89.1314,89.1724,88.9346,88.9592,6688.0
2020-09-09 14:30:00,108.49,108.71,108.49,108.7,10205.0,88.9674,89.1478,88.9674,89.1396,10205.0
2020-09-09 14:35:00,108.71,108.71,108.52,108.64,9096.0,89.1478,89.1478,88.992,89.0904,9096.0
2020-09-09 14:40:00,108.64,108.64,108.56,108.62,9654.0,89.0904,89.0904,89.0248,89.074,9654.0
2020-09-09 14:45:00,108.61,108.63,108.47,108.52,8113.0,89.0658,89.0822,88.951,88.992,8113.0
2020-09-09 14:50:00,108.52,108.74,108.49,108.73,14125.0,88.992,89.1724,88.9674,89.1642,14125.0
2020-09-09 14:55:00,108.76,108.85,108.72,108.78,12618.0,89.1888,89.2627,89.156,89.2052,12618.0
2020-09-09 15:00:00,108.77,109.07,108.76,108.98,18812.0,89.197,89.4431,89.1888,89.3693,18812.0
2020-09-09 15:05:00,108.93,108.99,108.86,108.93,9040.0,89.3283,89.3775,89.2709,89.3283,9040.0
2020-09-09 15:10:00,108.9,108.91,108.79,108.82,5230.0,89.3037,89.3119,89.2134,89.238,5230.0
2020-09-09 15:15:00,108.83,109.08,108.78,109.04,16097.0,89.2462,89.4513,89.2052,89.4185,16097.0
2020-09-09 15:20:00,109.11,109.27,109.1,109.27,19188.0,89.4759,89.6071,89.4677,89.6071,19188.0
2020-09-09 15:25:00,109.24,109.26,109.0,109.04,19371.0,89.5825,89.5989,89.3857,89.4185,19371.0
2020-09-09 15:30:00,109.03,109.17,108.94,108.99,22585.0,89.4103,89.5251,89.3365,89.3775,22585.0
2020-09-09 15:35:00,109.0,109.01,108.82,108.82,142200.0,89.3857,89.3939,89.238,89.238,142200.0
2020-09-09 15:40:00,108.84,108.92,108.78,108.88,18690.0,89.2544,89.3201,89.2052,89.2873,18690.0
2020-09-09 15:45:00,108.87,108.88,108.72,108.86,23688.0,89.2791,89.2873,89.156,89.2709,23688.0
2020-09-09 15:50:00,108.84,109.2,108.75,109.17,56557.0,89.2544,89.5497,89.1806,89.5251,56557.0
2020-09-09 15:55:00,109.15,109.15,108.83,108.85,161310.0,89.5087,89.5087,89.2462,89.2627,161310.0
2020-09-10 09:30:00,109.13,109.4,108.95,109.21,38100.0,89.4923,89.7137,89.3447,89.5579,38100.0
2020-09-10 09:35:00,109.23,109.36,108.97,109.09,15233.0,89.5743,89.6809,89.3611,89.4595,15233.0
2020-09-10 09:40:00,109.1,109.33,108.74,108.89,17357.0,89.4677,89.6563,89.1724,89.2955,17357.0
2020-09-10 09:45:00,108.75,108.94,108.5,108.5,11106.0,89.1806,89.3365,88.9756,88.9756,11106.0
2020-09-10 09:50:00,108.55,109.0,108.22,108.98,11835.0,89.0166,89.3857,88.746,89.3693,11835.0
2020-09-10 09:55:00,109.06,109.2,108.81,108.85,10672.0,89.4349,89.5497,89.2298,89.2627,10672.0
2020-09-10 10:00:00,108.77,109.23,108.76,109.23,14420.0,89.197,89.5743,89.1888,89.5743,14420.0
2020-09-10 10:05:00,109.25,109.8,109.17,109.76,35183.0,89.5907,90.0417,89.5251,90.0089,35183.0
2020-09-10 10:10:00,109.76,109.93,109.62,109.73,17313.0,90.0089,90.1483,89.8941,89.9843,17313.0
2020-09-10 10:15:00,109.68,109.92,109.66,109.88,9939.0,89.9433,90.1401,89.9269,90.1073,9939.0
2020-09-10 10:20:00,109.9,109.92,109.62,109.67,13277.0,90.1237,90.1401,89.8941,89.9351,13277.0
2020-09-10 10:25:00,109.66,109.77,109.54,109.63,27225.0,89.9269,90.0171,89.8285,89.9023,27225.0
2020-09-10 10:30:00,109.61,109.81,109.59,109.78,12603.0,89.8859,90.0499,89.8695,90.0253,12603.0
2020-09-10 10:35:00,109.77,109.9,109.63,109.87,15734.0,90.0171,90.1237,89.9023,90.0991,15734.0
2020-09-10 10:40:00,109.9,109.9,109.38,109.39,15751.0,90.1237,90.1237,89.6973,89.7055,15751.0
2020-09-10 10:45:00,109.4,109.56,108.88,109.12,23782.0,89.7137,89.8449,89.2873,89.4841,23782.0
2020-09-10 10:50:00,109.06,109.3,109.02,109.27,18758.0,89.4349,89.6317,89.4021,89.6071,18758.0
2020-09-10 10:55:00,109.27,109.36,108.39,108.4,28245.0,89.6071,89.6809,88.8854,88.8936,28245.0
2020-09-10 11:00:00,108.36,108.68,108.13,108.68,11926.0,88.8608,89.1232,88.6722,89.1232,11926.0
2020-09-10 11:05:00,108.69,108.92,108.62,108.75,21797.0,89.1314,89.3201,89.074,89.1806,21797.0
2020-09-10 11:10:00,108.76,109.11,108.61,109.08,8077.0,89.1888,89.4759,89.0658,89.4513,8077.0
2020-09-10 11:15:00,109.09,109.14,108.81,109.13,14063.0,89.4595,89.5005,89.2298,89.4923,14063.0
2020-09-10 11:20:00,109.13,109.8,109.12,109.73,31671.0,89.4923,90.0417,89.4841,89.9843,31671.0
2020-09-10 11:25:00,109.74,110.0,109.67,109.84,32546.0,89.9925,90.2057,89.9351,90.0745,32546.0
2020-09-10 11:30:00,109.84,109.86,109.3,109.31,14675.0,90.0745,90.0909,89.6317,89.6399,14675.0
2020-09-10 11:35:00,109.26,109.47,109.2,109.37,19136.0,89.5989,89.7711,89.5497,89.6891,19136.0
2020-09-10 11:40:00,109.31,109.57,109.29,109.43,9525.0,89.6399,89.8531,89.6235,89.7383,9525.0
2020-09-10 11:45:00,109.4,109.51,109.27,109.49,8193.0,89.7137,89.8039,89.6071,89.7875,8193.0
2020-09-10 11:50:00,109.48,109.51,109.18,109.22,6728.0,89.7793,89.8039,89.5333,89.5661,6728.0
2020-09-10 11:55:00,109.18,109.47,108.99,109.37,31215.0,89.5333,89.7711,89.3775,89.6891,31215.0
2020-09-10 12:00:00,109.31,109.58,108.9,109.02,36940.0,89.6399,89.8613,89.3037,89.4021,36940.0
2020-09-10 12:05:00,109.09,109.52,109.0,109.39,46154.0,89.4595,89.8121,89.3857,89.7055,46154.0
2020-09-10 12:10:00,109.37,109.55,109.19,109.21,20883.0,89.6891,89.8367,89.5415,89.5579,20883.0
2020-09-10 12:15:00,109.15,109.54,109.0,109.29,51536.0,89.5087,89.8285,89.3857,89.6235,51536.0
2020-09-10 12:20:00,109.32,109.32,109.05,109.3,34822.0,89.6481,89.6481,89.4267,89.6317,34822.0
2020-09-10 12:25:00,109.29,109.31,108.89,109.09,23024.0,89.6235,89.6399,89.2955,89.4595,23024.0
2020-09-10 12:30:00,109.15,109.43,109.07,109.27,8341.0,89.5087,89.7383,89.4431,89.6071,8341.0
2020-09-10 12:35:00,109.28,109.28,108.61,108.63,10811.0,89.6153,89.6153,89.0658,89.0822,10811.0
2020-09-10 12:40:00,108.74,108.74,108.48,108.48,7143.0,89.1724,89.1724,88.9592,88.9592,7143.0
2020-09-10 12:45:00,108.53,108.66,108.45,108.58,10010.0,89.0002,89.1068,88.9346,89.0412,10010.0
2020-09-10 12:50:00,108.64,108.91,108.63,108.89,6717.0,89.0904,89.3119,89.0822,89.2955,6717.0
2020-09-10 12:55:00,108.9,109.07,108.84,109.05,8469.0,89.3037,89.4431,89.2544,89.4267,8469.0
2020-09-10 13:00:00,109.05,109.21,108.91,109.19,9076.0,89.4267,89.5579,89.3119,89.5415,9076.0
2020-09-10 13:05:00,109.16,109.26,109.13,109.13,10159.0,89.5169,89.5989,89.4923,89.4923,10159.0
2020-09-10 13:10:00,109.21,109.32,109.1,109.32,5284.0,89.5579,89.6481,89.4677,89.6481,5284.0
2020-09-10 13:15:00,109.35,109.53,109.25,109.53,10398.0,89.6727,89.8203,89.5907,89.8203,10398.0
2020-09-10 13:20:00,109.58,109.58,109.25,109.25,6644.0,89.8613,89.8613,89.5907,89.5907,6644.0
2020-09-10 13:25:00,109.32,109.36,108.94,108.96,9384.0,89.6481,89.6809,89.3365,89.3529,9384.0
2020-09-10 13:30:00,108.99,109.4,108.94,109.27,8795.0,89.3775,89.7137,89.3365,89.6071,8795.0
2020-09-10 13:35:00,109.24,109.27,108.83,108.87,5450.0,89.5825,89.6071,89.2462,89.2791,5450.0
2020-09-10 13:40:00,108.88,109.01,108.81,108.94,5291.0,89.2873,89.3939,89.2298,89.3365,5291.0
2020-09-10 13:45:00,108.92,109.07,108.84,108.96,7848.0,89.3201,89.4431,89.2544,89.3529,7848.0
2020-09-10 13:50:00,109.01,109.01,108.61,108.63,8682.0,89.3939,89.3939,89.0658,89.0822,8682.0
2020-09-10 13:55:00,108.69,108.87,108.64,108.66,10197.0,89.1314,89.2791,89.0904,89.1068,10197.0
2020-09-10 14:00:00,108.66,109.12,108.66,109.12,18447.0,89.1068,89.4841,89.1068,89.4841,18447.0
2020-09-10 14:05:00,109.12,109.4,108.65,108.74,35590.0,89.4841,89.7137,89.0986,89.1724,35590.0
2020-09-10 14:10:00,108.76,108.79,108.44,108.5,5815.0,89.1888,89.2134,88.9264,88.9756,5815.0
2020-09-10 14:15:00,108.47,108.47,108.17,108.28,6952.0,88.951,88.951,88.705,88.7952,6952.0
2020-09-10 14:20:00,108.32,108.41,108.13,108.13,5700.0,88.828,88.9018,88.6722,88.6722,5700.0
2020-09-10 14:25:00,108.17,108.28,107.5,107.5,9107.0,88.705,88.7952,88.1556,88.1556,9107.0
2020-09-10 14:30:00,107.56,108.03,107.55,108.01,6635.0,88.2048,88.5902,88.1966,88.5738,6635.0
2020-09-10 14:35:00,107.98,108.29,107.89,108.18,19921.0,88.5492,88.8034,88.4754,88.7132,19921.0
2020-09-10 14:40:00,108.23,108.23,107.7,107.72,8479.0,88.7542,88.7542,88.3196,88.336,8479.0
2020-09-10 14:45:00,107.81,108.22,107.7,108.19,9639.0,88.4098,88.746,88.3196,88.7214,9639.0
2020-09-10 14:50:00,108.15,108.29,107.91,107.95,10025.0,88.6886,88.8034,88.4918,88.5246,10025.0
2020-09-10 14:55:00,107.99,108.44,107.99,108.39,18927.0,88.5574,88.9264,88.5574,88.8854,18927.0
2020-09-10 15:00:00,108.33,108.33,108.06,108.06,8100.0,88.8362,88.8362,88.6148,88.6148,8100.0
2020-09-10 15:05:00,108.07,108.07,107.68,107.75,9754.0,88.623,88.623,88.3032,88.3606,9754.0
2020-09-10 15:10:00,107.7,107.7,107.39,107.56,12615.0,88.3196,88.3196,88.0654,88.2048,12615.0
2020-09-10 15:15:00,107.55,107.57,107.16,107.26,17439.0,88.1966,88.213,87.8768,87.9588,17439.0
2020-09-10 15:20:00,107.27,107.51,107.2,107.22,14805.0,87.967,88.1638,87.9096,87.926,14805.0
2020-09-10 15:25:00,107.25,107.54,107.1,107.46,26299.0,87.9506,88.1884,87.8276,88.1228,26299.0
2020-09-10 15:30:00,107.42,107.68,107.38,107.63,18686.0,88.09,88.3032,88.0572,88.2622,18686.0
2020-09-10 15:35:00,107.57,107.6,107.31,107.59,27868.0,88.213,88.2376,87.9998,88.2294,27868.0
2020-09-10 15:40:00,107.61,108.03,107.6,107.92,31357.0,88.2458,88.5902,88.2376,88.5,31357.0
2020-09-10 15:45:00,107.89,107.94,107.39,107.39,44972.0,88.4754,88.5164,88.0654,88.0654,44972.0
2020-09-10 15:50:00,107.39,107.8,107.26,107.67,73970.0,88.0654,88.4016,87.9588,88.295,73970.0
2020-09-10 15:55:00,107.68,107.83,107.29,107.37,116213.0,88.3032,88.4262,87.9834,88.049,116213.0
2020-09-11 09:30:00,108.57,108.86,107.81,107.87,29771.0,89.033,89.2709,88.4098,88.459,29771.0
2020-09-11 09:35:00,107.83,107.99,107.39,107.97,12347.0,88.4262,88.5574,88.0654,88.541,12347.0
2020-09-11 09:40:00,107.99,108.59,107.86,108.56,8262.0,88.5574,89.0494,88.4508,89.0248,8262.0
2020-09-11 09:45:00,108.58,108.97,108.49,108.96,15443.0,89.0412,89.3611,88.9674,89.3529,15443.0
2020-09-11 09:50:00,108.97,108.97,108.35,108.46,7013.0,89.3611,89.3611,88.8526,88.9428,7013.0
2020-09-11 09:55:00,108.4,108.4,107.78,108.03,5304.0,88.8936,88.8936,88.3852,88.5902,5304.0
2020-09-11 10:00:00,107.88,108.52,107.88,108.52,8237.0,88.4672,88.992,88.4672,88.992,8237.0
2020-09-11 10:05:00,108.59,108.82,108.47,108.47,11999.0,89.0494,89.238,88.951,88.951,11999.0
2020-09-11 10:10:00,108.42,108.66,108.2,108.58,6895.0,88.91,89.1068,88.7296,89.0412,6895.0
2020-09-11 10:15:00,108.59,108.92,108.39,108.92,6705.0,89.0494,89.3201,88.8854,89.3201,6705.0
2020-09-11 10:20:00,108.92,109.04,108.78,108.86,10134.0,89.3201,89.4185,89.2052,89.2709,10134.0
2020-09-11 10:25:00,108.88,108.97,108.57,108.71,5993.0,89.2873,89.3611,89.033,89.1478,5993.0
2020-09-11 10:30:00,108.74,109.07,108.61,108.62,22350.0,89.1724,89.4431,89.0658,89.074,22350.0
2020-09-11 10:35:00,108.6,108.73,108.36,108.48,5652.0,89.0576,89.1642,88.8608,88.9592,5652.0
2020-09-11 10:40:00,108.48,108.78,108.48,108.77,3650.0,88.9592,89.2052,88.9592,89.197,3650.0
2020-09-11 10:45:00,108.81,108.86,108.67,108.79,6776.0,89.2298,89.2709,89.115,89.2134,6776.0
2020-09-11 10:50:00,108.74,108.79,108.52,108.52,4890.0,89.1724,89.2134,88.992,88.992,4890.0
2020-09-11 10:55:00,108.46,108.53,108.22,108.24,5181.0,88.9428,89.0002,88.746,88.7624,5181.0
2020-09-11 11:00:00,108.26,108.58,108.26,108.58,6520.0,88.7788,89.0412,88.7788,89.0412,6520.0
2020-09-11 11:05:00,108.6,108.8,108.56,108.8,6658.0,89.0576,89.2216,89.0248,89.2216,6658.0
2020-09-11 11:10:00,108.82,108.82,108.57,108.77,9650.0,89.238,89.238,89.033,89.197,9650.0
2020-09-11 11:15:00,108.72,108.73,108.5,108.69,4442.0,89.156,89.1642,88.9756,89.1314,4442.0
2020-09-11 11:20:00,108.71,108.71,108.27,108.37,6761.0,89.1478,89.1478,88.787,88.869,6761.0
2020-09-11 11:25:00,108.33,108.37,108.23,108.3,8750.0,88.8362,88.869,88.7542,88.8116,8750.0
2020-09-11 11:30:00,108.26,108.26,107.83,107.91,10226.0,88.7788,88.7788,88.4262,88.4918,10226.0
2020-09-11 11:35:00,107.86,107.95,107.82,107.95,7473.0,88.4508,88.5246,88.418,88.5246,7473.0
2020-09-11 11:40:00,107.95,108.05,107.8,107.83,6803.0,88.5246,88.6066,88.4016,88.4262,6803.0
2020-09-11 11:45:00,107.83,108.03,107.79,107.9,7780.0,88.4262,88.5902,88.3934,88.4836,7780.0
2020-09-11 11:50:00,107.9,107.97,107.84,107.94,5426.0,88.4836,88.541,88.4344,88.5164,5426.0
2020-09-11 11:55:00,107.93,107.95,107.84,107.89,5954.0,88.5082,88.5246,88.4344,88.4754,5954.0
2020-09-11 12:00:00,107.84,107.87,107.56,107.56,24145.0,88.4344,88.459,88.2048,88.2048,24145.0
2020-09-11 12:05:00,107.57,107.6,107.48,107.52,11206.0,88.213,88.2376,88.1392,88.172,11206.0
2020-09-11 12:10:00,107.49,107.66,107.44,107.61,19528.0,88.1474,88.2868,88.1064,88.2458,19528.0
2020-09-11 12:15:00,107.61,107.7,107.48,107.63,8300.0,88.2458,88.3196,88.1392,88.2622,8300.0
2020-09-11 12:20:00,107.71,107.78,107.62,107.76,14619.0,88.3278,88.3852,88.254,88.3688,14619.0
2020-09-11 12:25:00,107.74,107.75,107.48,107.54,6660.0,88.3524,88.3606,88.1392,88.1884,6660.0
2020-09-11 12:30:00,107.51,107.51,107.17,107.21,13796.0,88.1638,88.1638,87.885,87.9178,13796.0
2020-09-11 12:35:00,107.22,107.37,107.22,107.3,5567.0,87.926,88.049,87.926,87.9916,5567.0
2020-09-11 12:40:00,107.27,107.27,106.95,107.21,10207.0,87.967,87.967,87.7046,87.9178,10207.0
2020-09-11 12:45:00,107.17,107.38,107.15,107.27,5995.0,87.885,88.0572,87.8686,87.967,5995.0
2020-09-11 12:50:00,107.27,107.42,107.27,107.37,4441.0,87.967,88.09,87.967,88.049,4441.0
2020-09-11 12:55:00,107.39,107.39,107.0,107.03,4809.0,88.0654,88.0654,87.7456,87.7702,4809.0
2020-09-11 13:00:00,107.05,107.11,106.86,106.86,7204.0,87.7866,87.8358,87.6307,87.6307,7204.0
2020-09-11 13:05:00,106.88,106.89,106.52,106.71,13265.0,87.6471,87.6553,87.3519,87.5077,13265.0
2020-09-11 13:10:00,106.68,106.7,106.52,106.58,3749.0,87.4831,87.4995,87.3519,87.4011,3749.0
2020-09-11 13:15:00,106.63,106.79,106.39,106.63,8136.0,87.4421,87.5733,87.2453,87.4421,8136.0
2020-09-11 13:20:00,106.63,106.71,106.42,106.5,10215.0,87.4421,87.5077,87.2699,87.3355,10215.0
2020-09-11 13:25:00,106.54,106.57,106.19,106.33,4481.0,87.3683,87.3929,87.0813,87.1961,4481.0
2020-09-11 13:30:00,106.33,106.38,106.17,106.28,6710.0,87.1961,87.2371,87.0649,87.1551,6710.0
2020-09-11 13:35:00,106.32,106.65,106.32,106.55,7541.0,87.1879,87.4585,87.1879,87.3765,7541.0
2020-09-11 13:40:00,106.52,106.85,106.51,106.72,8305.0,87.3519,87.6225,87.3437,87.5159,8305.0
2020-09-11 13:45:00,106.73,106.76,106.61,106.67,7767.0,87.5241,87.5487,87.4257,87.4749,7767.0
2020-09-11 13:50:00,106.68,106.85,106.62,106.72,9949.0,87.4831,87.6225,87.4339,87.5159,9949.0
2020-09-11 13:55:00,106.74,106.74,106.43,106.44,4198.0,87.5323,87.5323,87.2781,87.2863,4198.0
2020-09-11 14:00:00,106.4,106.6,106.32,106.52,4672.0,87.2535,87.4175,87.1879,87.3519,4672.0
2020-09-11 14:05:00,106.54,106.8,106.54,106.75,13712.0,87.3683,87.5815,87.3683,87.5405,13712.0
2020-09-11 14:10:00,106.71,107.15,106.69,107.11,8505.0,87.5077,87.8686,87.4913,87.8358,8505.0
2020-09-11 14:15:00,107.09,107.09,106.92,106.98,3314.0,87.8194,87.8194,87.68,87.7292,3314.0
2020-09-11 14:20:00,106.99,107.1,106.83,107.04,6385.0,87.7374,87.8276,87.6061,87.7784,6385.0
2020-09-11 14:25:00,107.0,107.08,106.75,106.78,17493.0,87.7456,87.8112,87.5405,87.5651,17493.0
2020-09-11 14:30:00,106.75,107.13,106.75,107.01,3944.0,87.5405,87.8522,87.5405,87.7538,3944.0
2020-09-11 14:35:00,107.07,107.29,106.99,107.27,7113.0,87.803,87.9834,87.7374,87.967,7113.0
2020-09-11 14:40:00,107.24,107.46,107.14,107.46,5800.0,87.9424,88.1228,87.8604,88.1228,5800.0
2020-09-11 14:45:00,107.45,107.45,107.21,107.22,4866.0,88.1146,88.1146,87.9178,87.926,4866.0
2020-09-11 14:50:00,107.25,107.46,107.16,107.44,5160.0,87.9506,88.1228,87.8768,88.1064,5160.0
2020-09-11 14:55:00,107.39,107.45,107.3,107.31,8762.0,88.0654,88.1146,87.9916,87.9998,8762.0
2020-09-11 15:00:00,107.31,107.36,107.02,107.04,7835.0,87.9998,88.0408,87.762,87.7784,7835.0
2020-09-11 15:05:00,107.13,107.13,106.84,106.84,4371.0,87.8522,87.8522,87.6143,87.6143,4371.0
2020-09-11 15:10:00,106.83,106.95,106.72,106.93,6950.0,87.6061,87.7046,87.5159,87.6882,6950.0
2020-09-11 15:15:00,106.96,107.27,106.96,107.27,7751.0,87.7128,87.967,87.7128,87.967,7751.0
2020-09-11 15:20:00,107.22,107.56,107.18,107.36,26188.0,87.926,88.2048,87.8932,88.0408,26188.0
2020-09-11 15:25:00,107.3,107.4,107.23,107.32,6649.0,87.9916,88.0736,87.9342,88.008,6649.0
2020-09-11 15:30:00,107.32,107.55,107.31,107.31,13402.0,88.008,88.1966,87.9998,87.9998,13402.0
2020-09-11 15:35:00,107.3,107.32,106.97,106.97,18005.0,87.9916,88.008,87.721,87.721,18005.0
2020-09-11 15:40:00,107.0,107.11,106.86,106.92,20660.0,87.7456,87.8358,87.6307,87.68,20660.0
2020-09-11 15:45:00,106.94,107.07,106.84,107.04,31363.0,87.6964,87.803,87.6143,87.7784,31363.0
2020-09-11 15:50:00,107.01,107.17,106.92,106.97,21162.0,87.7538,87.885,87.68,87.721,21162.0
2020-09-11 15:55:00,106.99,107.16,106.94,107.15,67534.0,87.7374,87.8768,87.6964,87.8686,67534.0
2020-09-14 09:30:00,108.35,108.78,108.29,108.67,52726.0,89.3064,89.6608,89.2569,89.5701,52726.0
2020-09-14 09:35:00,108.65,108.69,108.22,108.59,22102.0,89.5536,89.5866,89.1992,89.5042,22102.0
2020-09-14 09:40:00,108.53,108.73,108.39,108.5,19873.0,89.4547,89.6196,89.3393,89.43,19873.0
2020-09-14 09:45:00,108.52,108.83,108.52,108.79,7937.0,89.4465,89.702,89.4465,89.669,7937.0
2020-09-14 09:50:00,108.8,108.9,108.5,108.5,11827.0,89.6773,89.7597,89.43,89.43,11827.0
2020-09-14 09:55:00,108.53,108.85,108.49,108.8,15314.0,89.4547,89.7185,89.4218,89.6773,15314.0
2020-09-14 10:00:00,108.85,109.13,108.73,108.98,33409.0,89.7185,89.9493,89.6196,89.8256,33409.0
2020-09-14 10:05:00,108.97,109.0,108.66,108.79,32583.0,89.8174,89.8421,89.5619,89.669,32583.0
2020-09-14 10:10:00,108.74,108.76,108.28,108.3,39151.0,89.6278,89.6443,89.2487,89.2652,39151.0
2020-09-14 10:15:00,108.29,108.42,108.02,108.1,39500.0,89.2569,89.3641,89.0344,89.1003,39500.0
2020-09-14 10:20:00,108.06,108.24,108.06,108.21,9110.0,89.0673,89.2157,89.0673,89.191,9110.0
2020-09-14 10:25:00,108.21,108.88,108.17,108.81,58080.0,89.191,89.7432,89.158,89.6855,58080.0
2020-09-14 10:30:00,108.79,108.79,108.4,108.43,18213.0,89.669,89.669,89.3476,89.3723,18213.0
2020-09-14 10:35:00,108.43,108.6,108.28,108.28,8240.0,89.3723,89.5124,89.2487,89.2487,8240.0
2020-09-14 10:40:00,108.27,108.29,108.0,108.1,16651.0,89.2404,89.2569,89.0179,89.1003,16651.0
2020-09-14 10:45:00,108.12,108.21,107.96,108.07,7139.0,89.1168,89.191,88.9849,89.0756,7139.0
2020-09-14 10:50:00,108.07,108.34,108.06,108.23,8436.0,89.0756,89.2981,89.0673,89.2075,8436.0
2020-09-14 10:55:00,108.21,108.41,108.03,108.39,17679.0,89.191,89.3558,89.0426,89.3393,17679.0
2020-09-14 11:00:00,108.37,108.6,108.23,108.54,19804.0,89.3229,89.5124,89.2075,89.463,19804.0
2020-09-14 11:05:00,108.53,108.57,108.42,108.56,21351.0,89.4547,89.4877,89.3641,89.4795,21351.0
2020-09-14 11:10:00,108.43,108.43,108.19,108.27,21772.0,89.3723,89.3723,89.1745,89.2404,21772.0
2020-09-14 11:15:00,108.27,108.29,107.83,107.85,31036.0,89.2404,89.2569,88.8778,88.8943,31036.0
2020-09-14 11:20:00,107.87,108.26,107.84,108.23,15247.0,88.9107,89.2322,88.886,89.2075,15247.0
2020-09-14 11:25:00,108.29,108.31,108.11,108.22,6558.0,89.2569,89.2734,89.1086,89.1992,6558.0
2020-09-14 11:30:00,108.24,108.24,108.04,108.1,11308.0,89.2157,89.2157,89.0509,89.1003,11308.0
2020-09-14 11:35:00,108.12,108.35,108.11,108.35,7492.0,89.1168,89.3064,89.1086,89.3064,7492.0
2020-09-14 11:40:00,108.36,108.47,108.22,108.4,35091.0,89.3146,89.4053,89.1992,89.3476,35091.0
2020-09-14 11:45:00,108.42,108.47,108.24,108.25,6050.0,89.3641,89.4053,89.2157,89.224,6050.0
2020-09-14 11:50:00,108.27,108.42,108.17,108.42,5435.0,89.2404,89.3641,89.158,89.3641,5435.0
2020-09-14 11:55:00,108.42,108.49,108.05,108.16,44838.0,89.3641,89.4218,89.0591,89.1498,44838.0
2020-09-14 12:00:00,108.15,108.34,108.02,108.34,74637.0,89.1415,89.2981,89.0344,89.2981,74637.0
2020-09-14 12:05:00,108.39,108.44,108.16,108.38,16654.0,89.3393,89.3806,89.1498,89.3311,16654.0
2020-09-14 12:10:00,108.38,108.38,108.2,108.22,7756.0,89.3311,89.3311,89.1827,89.1992,7756.0
2020-09-14 12:15:00,108.2,108.31,108.11,108.25,47756.0,89.1827,89.2734,89.1086,89.224,47756.0
2020-09-14 12:20:00,108.24,108.26,107.95,107.95,20661.0,89.2157,89.2322,88.9767,88.9767,20661.0
2020-09-14 12:25:00,107.95,107.96,107.64,107.64,12234.0,88.9767,88.9849,88.7212,88.7212,12234.0
2020-09-14 12:30:00,107.64,107.75,107.41,107.41,23912.0,88.7212,88.8118,88.5316,88.5316,23912.0
2020-09-14 12:35:00,107.39,107.61,107.24,107.6,38848.0,88.5151,88.6964,88.3915,88.6882,38848.0
2020-09-14 12:40:00,107.6,107.64,107.47,107.59,23918.0,88.6882,88.7212,88.581,88.68,23918.0
2020-09-14 12:45:00,107.6,107.75,107.54,107.55,13498.0,88.6882,88.8118,88.6387,88.647,13498.0
2020-09-14 12:50:00,107.54,107.67,107.48,107.48,8573.0,88.6387,88.7459,88.5893,88.5893,8573.0
2020-09-14 12:55:00,107.51,107.67,107.48,107.63,11755.0,88.614,88.7459,88.5893,88.7129,11755.0
2020-09-14 13:00:00,107.59,107.73,107.59,107.66,5848.0,88.68,88.7953,88.68,88.7376,5848.0
2020-09-14 13:05:00,107.62,107.62,107.29,107.32,12632.0,88.7047,88.7047,88.4327,88.4574,12632.0
2020-09-14 13:10:00,107.31,107.41,107.21,107.35,10285.0,88.4492,88.5316,88.3667,88.4821,10285.0
2020-09-14 13:15:00,107.36,107.37,107.11,107.14,7804.0,88.4904,88.4986,88.2843,88.309,7804.0
2020-09-14 13:20:00,107.13,107.16,106.98,107.0,12553.0,88.3008,88.3255,88.1772,88.1937,12553.0
2020-09-14 13:25:00,106.98,107.01,106.89,106.93,10718.0,88.1772,88.2019,88.103,88.136,10718.0
2020-09-14 13:30:00,106.96,107.01,106.73,106.73,9362.0,88.1607,88.2019,87.9711,87.9711,9362.0
2020-09-14 13:35:00,106.7,106.83,106.69,106.73,9975.0,87.9464,88.0535,87.9381,87.9711,9975.0
2020-09-14 13:40:00,106.78,107.04,106.78,106.94,10184.0,88.0123,88.2266,88.0123,88.1442,10184.0
2020-09-14 13:45:00,106.93,107.09,106.93,107.06,7566.0,88.136,88.2678,88.136,88.2431,7566.0
2020-09-14 13:50:00,107.04,107.06,106.85,107.06,20537.0,88.2266,88.2431,88.07,88.2431,20537.0
2020-09-14 13:55:00,107.01,107.06,106.88,106.89,13016.0,88.2019,88.2431,88.0947,88.103,13016.0
2020-09-14 14:00:00,106.91,107.0,106.82,107.0,10597.0,88.1195,88.1937,88.0453,88.1937,10597.0
2020-09-14 14:05:00,107.03,107.18,107.0,107.17,10263.0,88.2184,88.342,88.1937,88.3338,10263.0
2020-09-14 14:10:00,107.17,107.36,107.17,107.31,4500.0,88.3338,88.4904,88.3338,88.4492,4500.0
2020-09-14 14:15:00,107.31,107.4,107.24,107.34,18702.0,88.4492,88.5233,88.3915,88.4739,18702.0
2020-09-14 14:20:00,107.38,107.73,107.38,107.73,10533.0,88.5069,88.7953,88.5069,88.7953,10533.0
2020-09-14 14:25:00,107.7,107.78,107.53,107.57,11430.0,88.7706,88.8366,88.6305,88.6635,11430.0
2020-09-14 14:30:00,107.59,107.68,107.55,107.56,11349.0,88.68,88.7541,88.647,88.6552,11349.0
2020-09-14 14:35:00,107.55,107.59,107.44,107.49,13481.0,88.647,88.68,88.5563,88.5975,13481.0
2020-09-14 14:40:00,107.49,107.7,107.42,107.57,13299.0,88.5975,88.7706,88.5398,88.6635,13299.0
2020-09-14 14:45:00,107.57,107.57,107.39,107.39,11495.0,88.6635,88.6635,88.5151,88.5151,11495.0
2020-09-14 14:50:00,107.43,107.53,107.29,107.29,14058.0,88.5481,88.6305,88.4327,88.4327,14058.0
2020-09-14 14:55:00,107.21,107.74,107.14,107.7,12461.0,88.3667,88.8036,88.309,88.7706,12461.0
2020-09-14 15:00:00,107.7,107.86,107.64,107.76,12744.0,88.7706,88.9025,88.7212,88.8201,12744.0
2020-09-14 15:05:00,107.69,107.87,107.66,107.83,8375.0,88.7624,88.9107,88.7376,88.8778,8375.0
2020-09-14 15:10:00,107.84,107.84,107.69,107.79,22825.0,88.886,88.886,88.7624,88.8448,22825.0
2020-09-14 15:15:00,107.8,107.96,107.74,107.92,12292.0,88.853,88.9849,88.8036,88.952,12292.0
2020-09-14 15:20:00,107.92,107.92,107.66,107.75,10639.0,88.952,88.952,88.7376,88.8118,10639.0
2020-09-14 15:25:00,107.79,107.86,107.71,107.8,10484.0,88.8448,88.9025,88.7789,88.853,10484.0
2020-09-14 15:30:00,107.81,107.87,107.55,107.66,17135.0,88.8613,88.9107,88.647,88.7376,17135.0
2020-09-14 15:35:00,107.68,107.73,107.58,107.63,17606.0,88.7541,88.7953,88.6717,88.7129,17606.0
2020-09-14 15:40:00,107.63,107.69,107.4,107.57,32909.0,88.7129,88.7624,88.5233,88.6635,32909.0
2020-09-14 15:45:00,107.59,107.86,107.54,107.69,63143.0,88.68,88.9025,88.6387,88.7624,63143.0
2020-09-14 15:50:00,107.61,107.72,107.58,107.66,65304.0,88.6964,88.7871,88.6717,88.7376,65304.0
2020-09-14 15:55:00,107.66,107.79,107.58,107.69,165338.0,88.7376,88.8448,88.6717,88.7624,165338.0
2020-09-15 09:30:00,108.54,108.69,108.34,108.41,32871.0,89.463,89.5866,89.2981,89.3558,32871.0
2020-09-15 09:35:00,108.65,108.65,108.23,108.55,8146.0,89.5536,89.5536,89.2075,89.4712,8146.0
2020-09-15 09:40:00,108.56,109.08,108.55,108.92,9760.0,89.4795,89.9081,89.4712,89.7762,9760.0
2020-09-15 09:45:00,108.91,109.16,108.75,108.97,12672.0,89.7679,89.974,89.6361,89.8174,12672.0
2020-09-15 09:50:00,109.03,109.16,108.84,109.01,11294.0,89.8669,89.974,89.7103,89.8504,11294.0
2020-09-15 09:55:00,109.08,109.28,109.0,109.22,14662.0,89.9081,90.0729,89.8421,90.0235,14662.0
2020-09-15 10:00:00,109.15,109.39,108.83,109.34,28464.0,89.9658,90.1636,89.702,90.1224,28464.0
2020-09-15 10:05:00,109.31,109.35,108.93,109.07,21234.0,90.0976,90.1306,89.7844,89.8998,21234.0
2020-09-15 10:10:00,109.08,109.21,108.85,108.94,10718.0,89.9081,90.0152,89.7185,89.7927,10718.0
2020-09-15 10:15:00,108.96,109.04,108.89,108.96,33064.0,89.8092,89.8751,89.7515,89.8092,33064.0
2020-09-15 10:20:00,108.91,108.92,108.7,108.71,19618.0,89.7679,89.7762,89.5949,89.6031,19618.0
2020-09-15 10:25:00,108.75,108.96,108.61,108.95,32143.0,89.6361,89.8092,89.5207,89.8009,32143.0
2020-09-15 10:30:00,108.9,108.9,108.68,108.68,4785.0,89.7597,89.7597,89.5784,89.5784,4785.0
2020-09-15 10:35:00,108.71,108.82,108.35,108.36,11966.0,89.6031,89.6938,89.3064,89.3146,11966.0
2020-09-15 10:40:00,108.41,108.41,107.82,107.82,16724.0,89.3558,89.3558,88.8695,88.8695,16724.0
2020-09-15 10:45:00,107.84,108.43,107.84,108.43,12144.0,88.886,89.3723,88.886,89.3723,12144.0
2020-09-15 10:50:00,108.43,108.54,108.32,108.4,13866.0,89.3723,89.463,89.2816,89.3476,13866.0
2020-09-15 10:55:00,108.39,108.53,108.36,108.46,17701.0,89.3393,89.4547,89.3146,89.397,17701.0
2020-09-15 11:00:00,108.45,108.54,108.37,108.54,4201.0,89.3888,89.463,89.3229,89.463,4201.0
2020-09-15 11:05:00,108.54,108.6,108.38,108.51,4742.0,89.463,89.5124,89.3311,89.4383,4742.0
2020-09-15 11:10:00,108.54,108.7,108.52,108.58,6854.0,89.463,89.5949,89.4465,89.496,6854.0
2020-09-15 11:15:00,108.62,108.63,108.49,108.58,5198.0,89.5289,89.5372,89.4218,89.496,5198.0
2020-09-15 11:20:00,108.57,108.59,108.3,108.33,25507.0,89.4877,89.5042,89.2652,89.2899,25507.0
2020-09-15 11:25:00,108.34,108.61,108.33,108.56,3189.0,89.2981,89.5207,89.2899,89.4795,3189.0
2020-09-15 11:30:00,108.55,108.68,108.52,108.53,6423.0,89.4712,89.5784,89.4465,89.4547,6423.0
2020-09-15 11:35:00,108.57,108.69,108.52,108.69,4905.0,89.4877,89.5866,89.4465,89.5866,4905.0
2020-09-15 11:40:00,108.7,108.7,108.54,108.61,4602.0,89.5949,89.5949,89.463,89.5207,4602.0
2020-09-15 11:45:00,108.6,108.71,108.57,108.63,4312.0,89.5124,89.6031,89.4877,89.5372,4312.0
2020-09-15 11:50:00,108.65,108.65,108.34,108.4,3246.0,89.5536,89.5536,89.2981,89.3476,3246.0
2020-09-15 11:55:00,108.46,108.47,108.38,108.47,4278.0,89.397,89.4053,89.3311,89.4053,4278.0
2020-09-15 12:00:00,108.47,108.6,108.42,108.43,6990.0,89.4053,89.5124,89.3641,89.3723,6990.0
2020-09-15 12:05:00,108.43,108.44,108.32,108.34,10232.0,89.3723,89.3806,89.2816,89.2981,10232.0
2020-09-15 12:10:00,108.37,108.48,108.35,108.39,4523.0,89.3229,89.4135,89.3064,89.3393,4523.0
2020-09-15 12:15:00,108.4,108.45,108.36,108.43,4944.0,89.3476,89.3888,89.3146,89.3723,4944.0
2020-09-15 12:20:00,108.42,108.51,108.36,108.5,2881.0,89.3641,89.4383,89.3146,89.43,2881.0
2020-09-15 12:25:00,108.43,108.47,108.36,108.38,8515.0,89.3723,89.4053,89.3146,89.3311,8515.0
2020-09-15 12:30:00,108.39,108.43,108.32,108.38,10278.0,89.3393,89.3723,89.2816,89.3311,10278.0
2020-09-15 12:35:00,108.4,108.41,108.21,108.34,24884.0,89.3476,89.3558,89.191,89.2981,24884.0
2020-09-15 12:40:00,108.36,108.54,108.36,108.44,12224.0,89.3146,89.463,89.3146,89.3806,12224.0
2020-09-15 12:45:00,108.43,108.62,108.4,108.47,10185.0,89.3723,89.5289,89.3476,89.4053,10185.0
2020-09-15 12:50:00,108.45,108.56,108.45,108.56,2735.0,89.3888,89.4795,89.3888,89.4795,2735.0
2020-09-15 12:55:00,108.5,108.64,108.5,108.63,5156.0,89.43,89.5454,89.43,89.5372,5156.0
2020-09-15 13:00:00,108.68,108.77,108.55,108.55,6457.0,89.5784,89.6526,89.4712,89.4712,6457.0
2020-09-15 13:05:00,108.57,108.72,108.56,108.66,4603.0,89.4877,89.6113,89.4795,89.5619,4603.0
2020-09-15 13:10:00,108.64,108.74,108.58,108.59,5605.0,89.5454,89.6278,89.496,89.5042,5605.0
2020-09-15 13:15:00,108.58,108.58,108.47,108.55,4005.0,89.496,89.496,89.4053,89.4712,4005.0
2020-09-15 13:20:00,108.54,108.54,108.32,108.38,6663.0,89.463,89.463,89.2816,89.3311,6663.0
2020-09-15 13:25:00,108.38,108.42,108.26,108.26,8509.0,89.3311,89.3641,89.2322,89.2322,8509.0
2020-09-15 13:30:00,108.27,108.34,108.22,108.26,7074.0,89.2404,89.2981,89.1992,89.2322,7074.0
2020-09-15 13:35:00,108.27,108.29,108.11,108.18,6908.0,89.2404,89.2569,89.1086,89.1663,6908.0
2020-09-15 13:40:00,108.16,108.18,108.04,108.08,4659.0,89.1498,89.1663,89.0509,89.0838,4659.0
2020-09-15 13:45:00,108.06,108.19,108.05,108.09,11436.0,89.0673,89.1745,89.0591,89.0921,11436.0
2020-09-15 13:50:00,108.07,108.19,108.07,108.16,10894.0,89.0756,89.1745,89.0756,89.1498,10894.0
2020-09-15 13:55:00,108.18,108.19,108.1,108.1,7119.0,89.1663,89.1745,89.1003,89.1003,7119.0
2020-09-15 14:00:00,108.1,108.14,108.05,108.1,5476.0,89.1003,89.1333,89.0591,89.1003,5476.0
2020-09-15 14:05:00,108.15,108.16,107.98,108.01,5901.0,89.1415,89.1498,89.0014,89.0261,5901.0
2020-09-15 14:10:00,108.01,108.06,107.98,108.04,5440.0,89.0261,89.0673,89.0014,89.0509,5440.0
2020-09-15 14:15:00,108.04,108.12,107.96,108.12,6769.0,89.0509,89.1168,88.9849,89.1168,6769.0
2020-09-15 14:20:00,108.13,108.17,108.06,108.14,5872.0,89.125,89.158,89.0673,89.1333,5872.0
2020-09-15 14:25:00,108.17,108.25,108.08,108.25,4430.0,89.158,89.224,89.0838,89.224,4430.0
2020-09-15 14:30:00,108.25,108.25,108.18,108.23,4629.0,89.224,89.224,89.1663,89.2075,4629.0
2020-09-15 14:35:00,108.26,108.34,108.17,108.26,5875.0,89.2322,89.2981,89.158,89.2322,5875.0
2020-09-15 14:40:00,108.28,108.42,108.27,108.41,5800.0,89.2487,89.3641,89.2404,89.3558,5800.0
2020-09-15 14:45:00,108.39,108.4,108.32,108.39,10673.0,89.3393,89.3476,89.2816,89.3393,10673.0
2020-09-15 14:50:00,108.38,108.43,108.38,108.43,7265.0,89.3311,89.3723,89.3311,89.3723,7265.0
2020-09-15 14:55:00,108.45,108.47,108.39,108.42,11358.0,89.3888,89.4053,89.3393,89.3641,11358.0
2020-09-15 15:00:00,108.41,108.42,108.18,108.23,15636.0,89.3558,89.3641,89.1663,89.2075,15636.0
2020-09-15 15:05:00,108.22,108.23,108.01,108.1,15665.0,89.1992,89.2075,89.0261,89.1003,15665.0
2020-09-15 15:10:00,108.07,108.1,107.92,107.99,11244.0,89.0756,89.1003,88.952,89.0096,11244.0
2020-09-15 15:15:00,107.99,108.12,107.99,108.08,13231.0,89.0096,89.1168,89.0096,89.0838,13231.0
2020-09-15 15:20:00,108.1,108.1,107.89,107.95,9495.0,89.1003,89.1003,88.9272,88.9767,9495.0
2020-09-15 15:25:00,107.96,108.01,107.9,107.9,7188.0,88.9849,89.0261,88.9355,88.9355,7188.0
2020-09-15 15:30:00,107.87,107.9,107.54,107.6,17151.0,88.9107,88.9355,88.6387,88.6882,17151.0
2020-09-15 15:35:00,107.6,107.73,107.5,107.57,27131.0,88.6882,88.7953,88.6058,88.6635,27131.0
2020-09-15 15:40:00,107.58,107.6,107.47,107.49,24460.0,88.6717,88.6882,88.581,88.5975,24460.0
2020-09-15 15:45:00,107.5,107.71,107.42,107.71,33174.0,88.6058,88.7789,88.5398,88.7789,33174.0
2020-09-15 15:50:00,107.71,107.94,107.66,107.85,43012.0,88.7789,88.9684,88.7376,88.8943,43012.0
2020-09-15 15:55:00,107.84,108.0,107.7,107.98,104389.0,88.886,89.0179,88.7706,89.0014,104389.0
2020-09-16 09:30:00,108.99,109.13,108.51,108.92,38266.0,89.8339,89.9493,89.4383,89.7762,38266.0
2020-09-16 09:35:00,108.96,109.08,108.33,108.33,10675.0,89.8092,89.9081,89.2899,89.2899,10675.0
2020-09-16 09:40:00,108.33,108.34,107.72,107.72,8125.0,89.2899,89.2981,88.7871,88.7871,8125.0
2020-09-16 09:45:00,107.72,107.82,107.53,107.63,15020.0,88.7871,88.8695,88.6305,88.7129,15020.0
2020-09-16 09:50:00,107.7,107.81,107.52,107.7,9442.0,88.7706,88.8613,88.6223,88.7706,9442.0
2020-09-16 09:55:00,107.68,108.27,107.68,108.23,6992.0,88.7541,89.2404,88.7541,89.2075,6992.0
2020-09-16 10:00:00,108.29,108.29,107.89,107.94,9106.0,89.2569,89.2569,88.9272,88.9684,9106.0
2020-09-16 10:05:00,107.92,108.08,107.82,107.98,14250.0,88.952,89.0838,88.8695,89.0014,14250.0
2020-09-16 10:10:00,108.03,108.21,107.75,107.81,5900.0,89.0426,89.191,88.8118,88.8613,5900.0
2020-09-16 10:15:00,107.8,107.82,107.64,107.74,6512.0,88.853,88.8695,88.7212,88.8036,6512.0
2020-09-16 10:20:00,107.86,108.19,107.82,108.17,6325.0,88.9025,89.1745,88.8695,89.158,6325.0
2020-09-16 10:25:00,108.12,108.24,107.91,108.12,7581.0,89.1168,89.2157,88.9437,89.1168,7581.0
2020-09-16 10:30:00,108.07,108.19,108.06,108.14,32803.0,89.0756,89.1745,89.0673,89.1333,32803.0
2020-09-16 10:35:00,108.11,108.11,107.69,107.93,7519.0,89.1086,89.1086,88.7624,88.9602,7519.0
2020-09-16 10:40:00,107.93,108.09,107.79,107.79,3791.0,88.9602,89.0921,88.8448,88.8448,3791.0
2020-09-16 10:45:00,107.8,107.84,107.64,107.75,5577.0,88.853,88.886,88.7212,88.8118,5577.0
2020-09-16 10:50:00,107.75,108.06,107.67,108.01,14409.0,88.8118,89.0673,88.7459,89.0261,14409.0
2020-09-16 10:55:00,108.02,108.16,107.95,108.16,9293.0,89.0344,89.1498,88.9767,89.1498,9293.0
2020-09-16 11:00:00,108.19,108.73,108.18,108.59,39291.0,89.1745,89.6196,89.1663,89.5042,39291.0
2020-09-16 11:05:00,108.6,108.65,108.3,108.51,13912.0,89.5124,89.5536,89.2652,89.4383,13912.0
2020-09-16 11:10:00,108.53,108.62,108.38,108.56,9026.0,89.4547,89.5289,89.3311,89.4795,9026.0
2020-09-16 11:15:00,108.54,108.59,108.45,108.59,5462.0,89.463,89.5042,89.3888,89.5042,5462.0
2020-09-16 11:20:00,108.63,108.68,108.49,108.56,16214.0,89.5372,89.5784,89.4218,89.4795,16214.0
2020-09-16 11:25:00,108.54,108.54,108.4,108.49,9051.0,89.463,89.463,89.3476,89.4218,9051.0
2020-09-16 11:30:00,108.52,108.56,108.46,108.52,3325.0,89.4465,89.4795,89.397,89.4465,3325.0
2020-09-16 11:35:00,108.55,108.58,108.42,108.42,3520.0,89.4712,89.496,89.3641,89.3641,3520.0
2020-09-16 11:40:00,108.42,108.51,108.4,108.47,2624.0,89.3641,89.4383,89.3476,89.4053,2624.0
2020-09-16 11:45:00,108.45,108.52,108.41,108.41,2000.0,89.3888,89.4465,89.3558,89.3558,2000.0
2020-09-16 11:50:00,108.39,108.44,108.31,108.4,3188.0,89.3393,89.3806,89.2734,89.3476,3188.0
2020-09-16 11:55:00,108.38,108.38,108.25,108.33,5334.0,89.3311,89.3311,89.224,89.2899,5334.0
2020-09-16 12:00:00,108.32,108.38,108.27,108.31,6147.0,89.2816,89.3311,89.2404,89.2734,6147.0
2020-09-16 12:05:00,108.32,108.44,108.28,108.41,4547.0,89.2816,89.3806,89.2487,89.3558,4547.0
2020-09-16 12:10:00,108.46,108.47,108.32,108.41,3856.0,89.397,89.4053,89.2816,89.3558,3856.0
2020-09-16 12:15:00,108.35,108.58,108.33,108.54,4051.0,89.3064,89.496,89.2899,89.463,4051.0
2020-09-16 12:20:00,108.51,108.54,108.47,108.52,4094.0,89.4383,89.463,89.4053,89.4465,4094.0
2020-09-16 12:25:00,108.5,108.51,108.42,108.48,5748.0,89.43,89.4383,89.3641,89.4135,5748.0
2020-09-16 12:30:00,108.48,108.48,108.34,108.47,3795.0,89.4135,89.4135,89.2981,89.4053,3795.0
2020-09-16 12:35:00,108.46,108.6,108.44,108.59,4540.0,89.397,89.5124,89.3806,89.5042,4540.0
2020-09-16 12:40:00,108.59,108.61,108.48,108.48,3649.0,89.5042,89.5207,89.4135,89.4135,3649.0
2020-09-16 12:45:00,108.51,108.56,108.4,108.41,4256.0,89.4383,89.4795,89.3476,89.3558,4256.0
2020-09-16 12:50:00,108.4,108.43,108.34,108.42,4328.0,89.3476,89.3723,89.2981,89.3641,4328.0
2020-09-16 12:55:00,108.45,108.58,108.45,108.51,5602.0,89.3888,89.496,89.3888,89.4383,5602.0
2020-09-16 13:00:00,108.48,108.48,108.34,108.36,7736.0,89.4135,89.4135,89.2981,89.3146,7736.0
2020-09-16 13:05:00,108.37,108.38,108.16,108.2,6896.0,89.3229,89.3311,89.1498,89.1827,6896.0
2020-09-16 13:10:00,108.16,108.17,108.0,108.05,5772.0,89.1498,89.158,89.0179,89.0591,5772.0
2020-09-16 13:15:00,108.05,108.05,107.78,107.89,39204.0,89.0591,89.0591,88.8366,88.9272,39204.0
2020-09-16 13:20:00,107.89,108.06,107.72,107.96,10667.0,88.9272,89.0673,88.7871,88.9849,10667.0
2020-09-16 13:25:00,107.9,107.95,107.86,107.92,3691.0,88.9355,88.9767,88.9025,88.952,3691.0
2020-09-16 13:30:00,107.86,107.97,107.8,107.95,5248.0,88.9025,88.9932,88.853,88.9767,5248.0
2020-09-16 13:35:00,107.92,107.98,107.89,107.89,4700.0,88.952,89.0014,88.9272,88.9272,4700.0
2020-09-16 13:40:00,107.91,107.92,107.8,107.84,8211.0,88.9437,88.952,88.853,88.886,8211.0
2020-09-16 13:45:00,107.85,107.95,107.83,107.94,5430.0,88.8943,88.9767,88.8778,88.9684,5430.0
2020-09-16 13:50:00,107.94,107.98,107.92,107.94,4105.0,88.9684,89.0014,88.952,88.9684,4105.0
2020-09-16 13:55:00,107.92,108.11,107.92,108.11,4507.0,88.952,89.1086,88.952,89.1086,4507.0
2020-09-16 14:00:00,108.11,108.27,107.88,107.89,8780.0,89.1086,89.2404,88.919,88.9272,8780.0
2020-09-16 14:05:00,107.88,108.03,107.81,108.02,11754.0,88.919,89.0426,88.8613,89.0344,11754.0
2020-09-16 14:10:00,108.03,108.22,107.95,108.17,5738.0,89.0426,89.1992,88.9767,89.158,5738.0
2020-09-16 14:15:00,108.16,108.2,108.05,108.1,12208.0,89.1498,89.1827,89.0591,89.1003,12208.0
2020-09-16 14:20:00,108.09,108.16,108.04,108.16,8118.0,89.0921,89.1498,89.0509,89.1498,8118.0
2020-09-16 14:25:00,108.14,108.14,108.04,108.06,3625.0,89.1333,89.1333,89.0509,89.0673,3625.0
2020-09-16 14:30:00,108.12,108.17,107.92,108.12,6255.0,89.1168,89.158,88.952,89.1168,6255.0
2020-09-16 14:35:00,108.06,108.4,107.99,108.36,5082.0,89.0673,89.3476,89.0096,89.3146,5082.0
2020-09-16 14:40:00,108.35,108.35,108.13,108.15,9206.0,89.3064,89.3064,89.125,89.1415,9206.0
2020-09-16 14:45:00,108.13,108.21,108.08,108.21,5931.0,89.125,89.191,89.0838,89.191,5931.0
2020-09-16 14:50:00,108.19,108.19,107.89,107.95,5152.0,89.1745,89.1745,88.9272,88.9767,5152.0
2020-09-16 14:55:00,107.94,108.0,107.85,107.99,6454.0,88.9684,89.0179,88.8943,89.0096,6454.0
2020-09-16 15:00:00,108.01,108.15,107.97,108.15,6072.0,89.0261,89.1415,88.9932,89.1415,6072.0
2020-09-16 15:05:00,108.09,108.15,107.86,107.86,8893.0,89.0921,89.1415,88.9025,88.9025,8893.0
2020-09-16 15:10:00,107.9,107.9,107.5,107.72,22169.0,88.9355,88.9355,88.6058,88.7871,22169.0
2020-09-16 15:15:00,107.68,107.78,107.58,107.74,16494.0,88.7541,88.8366,88.6717,88.8036,16494.0
2020-09-16 15:20:00,107.73,107.74,107.44,107.45,22072.0,88.7953,88.8036,88.5563,88.5646,22072.0
2020-09-16 15:25:00,107.48,107.64,107.25,107.31,29413.0,88.5893,88.7212,88.3997,88.4492,29413.0
2020-09-16 15:30:00,107.3,107.3,106.97,107.23,31834.0,88.4409,88.4409,88.1689,88.3832,31834.0
2020-09-16 15:35:00,107.28,107.42,106.95,106.95,15639.0,88.4244,88.5398,88.1524,88.1524,15639.0
2020-09-16 15:40:00,106.93,107.25,106.8,107.25,26040.0,88.136,88.3997,88.0288,88.3997,26040.0
2020-09-16 15:45:00,107.26,107.71,107.25,107.49,42375.0,88.408,88.7789,88.3997,88.5975,42375.0
2020-09-16 15:50:00,107.49,107.56,107.01,107.04,55284.0,88.5975,88.6552,88.2019,88.2266,55284.0
2020-09-16 15:55:00,107.06,107.27,106.94,107.05,123334.0,88.2431,88.4162,88.1442,88.2349,123334.0
2020-09-17 09:30:00,106.0,106.45,104.56,106.15,53058.0,87.3694,87.7403,86.1825,87.493,53058.0
2020-09-17 09:35:00,106.14,106.44,105.72,105.74,13545.0,87.4848,87.7321,87.1386,87.1551,13545.0
2020-09-17 09:40:00,105.8,106.02,105.68,105.69,9909.0,87.2046,87.3859,87.1057,87.1139,9909.0
2020-09-17 09:45:00,105.75,106.01,105.71,105.72,13195.0,87.1634,87.3777,87.1304,87.1386,13195.0
2020-09-17 09:50:00,105.75,106.58,105.74,106.26,20858.0,87.1634,87.8475,87.1551,87.5837,20858.0
2020-09-17 09:55:00,106.3,106.39,106.1,106.29,23605.0,87.6167,87.6909,87.4518,87.6084,23605.0
2020-09-17 10:00:00,106.37,106.82,106.31,106.33,17665.0,87.6744,88.0453,87.6249,87.6414,17665.0
2020-09-17 10:05:00,106.36,106.82,106.32,106.56,12472.0,87.6661,88.0453,87.6332,87.831,12472.0
2020-09-17 10:10:00,106.51,106.8,106.39,106.8,14940.0,87.7898,88.0288,87.6909,88.0288,14940.0
2020-09-17 10:15:00,106.75,106.82,106.67,106.75,7464.0,87.9876,88.0453,87.9217,87.9876,7464.0
2020-09-17 10:20:00,106.61,106.85,106.42,106.54,6706.0,87.8722,88.07,87.7156,87.8145,6706.0
2020-09-17 10:25:00,106.55,106.63,106.38,106.59,9190.0,87.8227,87.8887,87.6826,87.8557,9190.0
2020-09-17 10:30:00,106.65,106.84,106.57,106.82,7624.0,87.9052,88.0618,87.8392,88.0453,7624.0
2020-09-17 10:35:00,106.89,106.93,106.57,106.63,11043.0,88.103,88.136,87.8392,87.8887,11043.0
2020-09-17 10:40:00,106.6,106.79,106.51,106.74,8838.0,87.864,88.0206,87.7898,87.9793,8838.0
2020-09-17 10:45:00,106.78,106.95,106.69,106.74,27127.0,88.0123,88.1524,87.9381,87.9793,27127.0
2020-09-17 10:50:00,106.79,107.02,106.79,106.88,7481.0,88.0206,88.2101,88.0206,88.0947,7481.0
2020-09-17 10:55:00,106.84,106.87,106.35,106.35,9151.0,88.0618,88.0865,87.6579,87.6579,9151.0
2020-09-17 11:00:00,106.38,106.86,106.31,106.86,8855.0,87.6826,88.0783,87.6249,88.0783,8855.0
2020-09-17 11:05:00,106.86,106.9,106.63,106.68,8620.0,88.0783,88.1112,87.8887,87.9299,8620.0
2020-09-17 11:10:00,106.65,106.8,106.62,106.69,6368.0,87.9052,88.0288,87.8804,87.9381,6368.0
2020-09-17 11:15:00,106.76,106.89,106.48,106.51,10624.0,87.9958,88.103,87.765,87.7898,10624.0
2020-09-17 11:20:00,106.47,106.51,106.21,106.24,17923.0,87.7568,87.7898,87.5425,87.5672,17923.0
2020-09-17 11:25:00,106.25,106.29,106.07,106.15,12076.0,87.5755,87.6084,87.4271,87.493,12076.0
2020-09-17 11:30:00,106.17,106.47,106.08,106.1,6223.0,87.5095,87.7568,87.4354,87.4518,6223.0
2020-09-17 11:35:00,106.2,106.21,105.98,105.98,11257.0,87.5343,87.5425,87.3529,87.3529,11257.0
2020-09-17 11:40:00,106.03,106.09,105.91,105.98,6496.0,87.3941,87.4436,87.2952,87.3529,6496.0
2020-09-17 11:45:00,106.01,106.1,105.95,106.06,8602.0,87.3777,87.4518,87.3282,87.4189,8602.0
2020-09-17 11:50:00,106.03,106.05,105.84,105.92,8967.0,87.3941,87.4106,87.2375,87.3035,8967.0
2020-09-17 11:55:00,105.94,105.98,105.61,105.63,10629.0,87.32,87.3529,87.048,87.0644,10629.0
2020-09-17 12:00:00,105.61,105.88,105.59,105.82,14197.0,87.048,87.2705,87.0315,87.221,14197.0
2020-09-17 12:05:00,105.87,105.9,105.5,105.63,10734.0,87.2623,87.287,86.9573,87.0644,10734.0
2020-09-17 12:10:00,105.62,105.72,105.48,105.72,10862.0,87.0562,87.1386,86.9408,87.1386,10862.0
2020-09-17 12:15:00,105.67,105.67,105.3,105.5,9213.0,87.0974,87.0974,86.7924,86.9573,9213.0
2020-09-17 12:20:00,105.46,105.56,105.4,105.52,6089.0,86.9243,87.0067,86.8749,86.9738,6089.0
2020-09-17 12:25:00,105.53,105.59,105.31,105.46,11108.0,86.982,87.0315,86.8007,86.9243,11108.0
2020-09-17 12:30:00,105.48,105.53,105.36,105.5,7527.0,86.9408,86.982,86.8419,86.9573,7527.0
2020-09-17 12:35:00,105.53,105.6,105.3,105.59,11277.0,86.982,87.0397,86.7924,87.0315,11277.0
2020-09-17 12:40:00,105.57,105.57,105.35,105.49,26302.0,87.015,87.015,86.8337,86.949,26302.0
2020-09-17 12:45:00,105.44,105.47,105.22,105.44,5270.0,86.9078,86.9326,86.7265,86.9078,5270.0
2020-09-17 12:50:00,105.38,105.71,105.36,105.59,8477.0,86.8584,87.1304,86.8419,87.0315,8477.0
2020-09-17 12:55:00,105.55,105.77,105.54,105.71,21345.0,86.9985,87.1798,86.9903,87.1304,21345.0
2020-09-17 13:00:00,105.77,105.89,105.67,105.7,5814.0,87.1798,87.2787,87.0974,87.1221,5814.0
2020-09-17 13:05:00,105.7,105.82,105.67,105.73,4517.0,87.1221,87.221,87.0974,87.1469,4517.0
2020-09-17 13:10:00,105.72,106.02,105.72,105.89,8957.0,87.1386,87.3859,87.1386,87.2787,8957.0
2020-09-17 13:15:00,105.94,105.94,105.64,105.65,3208.0,87.32,87.32,87.0727,87.0809,3208.0
2020-09-17 13:20:00,105.63,105.78,105.62,105.69,1800.0,87.0644,87.1881,87.0562,87.1139,1800.0
2020-09-17 13:25:00,105.72,105.8,105.61,105.75,3422.0,87.1386,87.2046,87.048,87.1634,3422.0
2020-09-17 13:30:00,105.7,105.87,105.7,105.86,2770.0,87.1221,87.2623,87.1221,87.254,2770.0
2020-09-17 13:35:00,105.87,105.97,105.83,105.89,6264.0,87.2623,87.3447,87.2293,87.2787,6264.0
2020-09-17 13:40:00,105.86,106.03,105.81,105.95,5295.0,87.254,87.3941,87.2128,87.3282,5295.0
2020-09-17 13:45:00,105.94,106.01,105.85,106.0,3703.0,87.32,87.3777,87.2458,87.3694,3703.0
2020-09-17 13:50:00,105.94,106.12,105.91,106.07,6025.0,87.32,87.4683,87.2952,87.4271,6025.0
2020-09-17 13:55:00,106.09,106.09,105.98,106.04,7375.0,87.4436,87.4436,87.3529,87.4024,7375.0
2020-09-17 14:00:00,105.98,106.13,105.94,106.13,3916.0,87.3529,87.4766,87.32,87.4766,3916.0
2020-09-17 14:05:00,106.09,106.22,106.07,106.16,4253.0,87.4436,87.5507,87.4271,87.5013,4253.0
2020-09-17 14:10:00,106.1,106.3,106.1,106.28,3553.0,87.4518,87.6167,87.4518,87.6002,3553.0
2020-09-17 14:15:00,106.29,106.31,106.12,106.14,3669.0,87.6084,87.6249,87.4683,87.4848,3669.0
2020-09-17 14:20:00,106.16,106.2,106.1,106.14,9602.0,87.5013,87.5343,87.4518,87.4848,9602.0
2020-09-17 14:25:00,106.2,106.2,105.86,105.86,6796.0,87.5343,87.5343,87.254,87.254,6796.0
2020-09-17 14:30:00,105.8,105.88,105.72,105.86,9069.0,87.2046,87.2705,87.1386,87.254,9069.0
2020-09-17 14:35:00,105.84,105.91,105.71,105.74,7311.0,87.2375,87.2952,87.1304,87.1551,7311.0
2020-09-17 14:40:00,105.71,105.76,105.61,105.7,3612.0,87.1304,87.1716,87.048,87.1221,3612.0
2020-09-17 14:45:00,105.69,105.9,105.69,105.82,5377.0,87.1139,87.287,87.1139,87.221,5377.0
2020-09-17 14:50:00,105.84,105.89,105.73,105.87,3854.0,87.2375,87.2787,87.1469,87.2623,3854.0
2020-09-17 14:55:00,105.82,105.96,105.77,105.79,7343.0,87.221,87.3364,87.1798,87.1963,7343.0
2020-09-17 15:00:00,105.8,105.84,105.43,105.48,7019.0,87.2046,87.2375,86.8996,86.9408,7019.0
2020-09-17 15:05:00,105.46,105.57,105.38,105.57,7789.0,86.9243,87.015,86.8584,87.015,7789.0
2020-09-17 15:10:00,105.64,105.83,105.64,105.68,9900.0,87.0727,87.2293,87.0727,87.1057,9900.0
2020-09-17 15:15:00,105.66,105.72,105.41,105.42,26347.0,87.0892,87.1386,86.8831,86.8914,26347.0
2020-09-17 15:20:00,105.41,105.51,105.13,105.16,24703.0,86.8831,86.9655,86.6523,86.6771,24703.0
2020-09-17 15:25:00,105.15,105.15,104.97,105.01,23322.0,86.6688,86.6688,86.5204,86.5534,23322.0
2020-09-17 15:30:00,105.0,105.58,104.98,105.57,39911.0,86.5452,87.0232,86.5287,87.015,39911.0
2020-09-17 15:35:00,105.57,105.62,105.29,105.62,37570.0,87.015,87.0562,86.7842,87.0562,37570.0
2020-09-17 15:40:00,105.68,105.68,105.4,105.44,26960.0,87.1057,87.1057,86.8749,86.9078,26960.0
2020-09-17 15:45:00,105.47,105.62,105.31,105.53,41360.0,86.9326,87.0562,86.8007,86.982,41360.0
2020-09-17 15:50:00,105.51,105.75,105.46,105.64,54797.0,86.9655,87.1634,86.9243,87.0727,54797.0
2020-09-17 15:55:00,105.63,105.66,105.25,105.63,119214.0,87.0644,87.0892,86.7512,87.0644,119214.0
2020-09-18 09:30:00,105.42,106.19,105.38,105.61,210618.0,86.8914,87.526,86.8584,87.048,210618.0
2020-09-18 09:35:00,105.7,105.94,105.5,105.82,10172.0,87.1221,87.32,86.9573,87.221,10172.0
2020-09-18 09:40:00,105.85,106.32,105.82,106.31,5685.0,87.2458,87.6332,87.221,87.6249,5685.0
2020-09-18 09:45:00,106.34,106.34,105.78,105.79,6123.0,87.6497,87.6497,87.1881,87.1963,6123.0
2020-09-18 09:50:00,105.86,106.19,105.37,106.15,11864.0,87.254,87.526,86.8501,87.493,11864.0
2020-09-18 09:55:00,106.09,106.75,106.05,106.6,16330.0,87.4436,87.9876,87.4106,87.864,16330.0
2020-09-18 10:00:00,106.72,107.05,106.68,107.03,11230.0,87.9629,88.2349,87.9299,88.2184,11230.0
2020-09-18 10:05:00,106.99,107.16,106.87,107.05,9821.0,88.1854,88.3255,88.0865,88.2349,9821.0
2020-09-18 10:10:00,107.0,107.29,106.94,107.29,13134.0,88.1937,88.4327,88.1442,88.4327,13134.0
2020-09-18 10:15:00,107.26,107.38,107.0,107.05,14142.0,88.408,88.5069,88.1937,88.2349,14142.0
2020-09-18 10:20:00,106.98,107.11,106.86,107.04,6054.0,88.1772,88.2843,88.0783,88.2266,6054.0
2020-09-18 10:25:00,107.07,107.22,106.89,107.16,16170.0,88.2513,88.375,88.103,88.3255,16170.0
2020-09-18 10:30:00,107.14,107.14,106.63,106.63,10739.0,88.309,88.309,87.8887,87.8887,10739.0
2020-09-18 10:35:00,106.69,106.71,106.52,106.62,5037.0,87.9381,87.9546,87.798,87.8804,5037.0
2020-09-18 10:40:00,106.63,107.04,106.47,106.97,9633.0,87.8887,88.2266,87.7568,88.1689,9633.0
2020-09-18 10:45:00,106.92,106.99,106.66,106.95,8863.0,88.1277,88.1854,87.9134,88.1524,8863.0
2020-09-18 10:50:00,106.94,106.96,106.41,106.41,9067.0,88.1442,88.1607,87.7074,87.7074,9067.0
2020-09-18 10:55:00,106.47,106.55,106.39,106.4,12164.0,87.7568,87.8227,87.6909,87.6991,12164.0
2020-09-18 11:00:00,106.46,106.66,106.36,106.59,8872.0,87.7486,87.9134,87.6661,87.8557,8872.0
2020-09-18 11:05:00,106.64,106.93,106.64,106.71,7484.0,87.8969,88.136,87.8969,87.9546,7484.0
2020-09-18 11:10:00,106.7,106.7,106.36,106.42,4241.0,87.9464,87.9464,87.6661,87.7156,4241.0
2020-09-18 11:15:00,106.46,106.62,106.37,106.43,3846.0,87.7486,87.8804,87.6744,87.7238,3846.0
2020-09-18 11:20:00,106.47,106.77,106.47,106.71,2840.0,87.7568,88.0041,87.7568,87.9546,2840.0
2020-09-18 11:25:00,106.71,106.71,106.49,106.51,6583.0,87.9546,87.9546,87.7733,87.7898,6583.0
2020-09-18 11:30:00,106.54,106.72,106.41,106.41,11921.0,87.8145,87.9629,87.7074,87.7074,11921.0
2020-09-18 11:35:00,106.42,106.52,106.29,106.52,5287.0,87.7156,87.798,87.6084,87.798,5287.0
2020-09-18 11:40:00,106.46,106.5,106.24,106.29,11402.0,87.7486,87.7815,87.5672,87.6084,11402.0
2020-09-18 11:45:00,106.32,106.73,106.32,106.73,8033.0,87.6332,87.9711,87.6332,87.9711,8033.0
2020-09-18 11:50:00,106.68,106.79,106.61,106.7,6148.0,87.9299,88.0206,87.8722,87.9464,6148.0
2020-09-18 11:55:00,106.74,106.79,106.65,106.72,6605.0,87.9793,88.0206,87.9052,87.9629,6605.0
2020-09-18 12:00:00,106.67,106.67,106.47,106.51,4425.0,87.9217,87.9217,87.7568,87.7898,4425.0
2020-09-18 12:05:00,106.51,106.7,106.41,106.56,5228.0,87.7898,87.9464,87.7074,87.831,5228.0
2020-09-18 12:10:00,106.57,106.6,106.33,106.37,4987.0,87.8392,87.864,87.6414,87.6744,4987.0
2020-09-18 12:15:00,106.36,106.39,106.15,106.18,4167.0,87.6661,87.6909,87.493,87.5178,4167.0
2020-09-18 12:20:00,106.27,106.32,106.14,106.17,7039.0,87.592,87.6332,87.4848,87.5095,7039.0
2020-09-18 12:25:00,106.17,106.29,106.17,106.24,4162.0,87.5095,87.6084,87.5095,87.5672,4162.0
2020-09-18 12:30:00,106.19,106.21,105.96,106.02,5883.0,87.526,87.5425,87.3364,87.3859,5883.0
2020-09-18 12:35:00,106.01,106.08,105.89,105.92,9987.0,87.3777,87.4354,87.2787,87.3035,9987.0
2020-09-18 12:40:00,105.88,105.93,105.67,105.76,9799.0,87.2705,87.3117,87.0974,87.1716,9799.0
2020-09-18 12:45:00,105.78,105.99,105.78,105.79,6879.0,87.1881,87.3612,87.1881,87.1963,6879.0
2020-09-18 12:50:00,105.74,105.81,105.56,105.7,7117.0,87.1551,87.2128,87.0067,87.1221,7117.0
2020-09-18 12:55:00,105.75,105.83,105.57,105.79,8072.0,87.1634,87.2293,87.015,87.1963,8072.0
2020-09-18 13:00:00,105.82,105.86,105.7,105.81,5526.0,87.221,87.254,87.1221,87.2128,5526.0
2020-09-18 13:05:00,105.71,105.81,105.63,105.63,3445.0,87.1304,87.2128,87.0644,87.0644,3445.0
2020-09-18 13:10:00,105.64,105.79,105.58,105.73,5729.0,87.0727,87.1963,87.0232,87.1469,5729.0
2020-09-18 13:15:00,105.69,105.7,105.5,105.53,9883.0,87.1139,87.1221,86.9573,86.982,9883.0
2020-09-18 13:20:00,105.55,105.56,105.46,105.47,8523.0,86.9985,87.0067,86.9243,86.9326,8523.0
2020-09-18 13:25:00,105.45,105.45,105.13,105.14,20344.0,86.9161,86.9161,86.6523,86.6606,20344.0
2020-09-18 13:30:00,105.04,105.19,104.64,105.19,13053.0,86.5781,86.7018,86.2484,86.7018,13053.0
2020-09-18 13:35:00,105.22,105.22,104.86,105.03,8829.0,86.7265,86.7265,86.4298,86.5699,8829.0
2020-09-18 13:40:00,105.03,105.06,104.84,105.06,7046.0,86.5699,86.5946,86.4133,86.5946,7046.0
2020-09-18 13:45:00,105.02,105.06,104.95,104.98,9545.0,86.5617,86.5946,86.504,86.5287,9545.0
2020-09-18 13:50:00,104.99,105.3,104.91,105.29,22574.0,86.5369,86.7924,86.471,86.7842,22574.0
2020-09-18 13:55:00,105.29,105.3,105.18,105.26,5702.0,86.7842,86.7924,86.6935,86.7595,5702.0
2020-09-18 14:00:00,105.26,105.3,105.05,105.27,6064.0,86.7595,86.7924,86.5864,86.7677,6064.0
2020-09-18 14:05:00,105.28,105.37,105.21,105.25,13173.0,86.776,86.8501,86.7183,86.7512,13173.0
2020-09-18 14:10:00,105.24,105.32,105.17,105.23,3219.0,86.743,86.8089,86.6853,86.7347,3219.0
2020-09-18 14:15:00,105.22,105.35,105.1,105.1,4727.0,86.7265,86.8337,86.6276,86.6276,4727.0
2020-09-18 14:20:00,105.06,105.37,105.04,105.29,17557.0,86.5946,86.8501,86.5781,86.7842,17557.0
2020-09-18 14:25:00,105.37,105.5,105.33,105.36,8938.0,86.8501,86.9573,86.8172,86.8419,8938.0
2020-09-18 14:30:00,105.34,105.41,105.25,105.39,7489.0,86.8254,86.8831,86.7512,86.8666,7489.0
2020-09-18 14:35:00,105.39,105.39,105.23,105.23,6278.0,86.8666,86.8666,86.7347,86.7347,6278.0
2020-09-18 14:40:00,105.23,105.34,105.16,105.22,24570.0,86.7347,86.8254,86.6771,86.7265,24570.0
2020-09-18 14:45:00,105.22,105.34,105.2,105.25,8223.0,86.7265,86.8254,86.71,86.7512,8223.0
2020-09-18 14:50:00,105.24,105.24,105.08,105.12,8109.0,86.743,86.743,86.6111,86.6441,8109.0
2020-09-18 14:55:00,105.11,105.39,105.1,105.39,7057.0,86.6358,86.8666,86.6276,86.8666,7057.0
2020-09-18 15:00:00,105.37,105.48,105.27,105.44,8223.0,86.8501,86.9408,86.7677,86.9078,8223.0
2020-09-18 15:05:00,105.42,105.53,105.4,105.44,5361.0,86.8914,86.982,86.8749,86.9078,5361.0
2020-09-18 15:10:00,105.45,105.5,105.39,105.44,5086.0,86.9161,86.9573,86.8666,86.9078,5086.0
2020-09-18 15:15:00,105.44,105.55,105.32,105.43,9853.0,86.9078,86.9985,86.8089,86.8996,9853.0
2020-09-18 15:20:00,105.43,105.46,105.26,105.41,5812.0,86.8996,86.9243,86.7595,86.8831,5812.0
2020-09-18 15:25:00,105.45,105.6,105.41,105.6,8316.0,86.9161,87.0397,86.8831,87.0397,8316.0
2020-09-18 15:30:00,105.58,105.69,105.42,105.67,12991.0,87.0232,87.1139,86.8914,87.0974,12991.0
2020-09-18 15:35:00,105.65,105.87,105.61,105.86,19347.0,87.0809,87.2623,87.048,87.254,19347.0
2020-09-18 15:40:00,105.89,105.89,105.64,105.64,27375.0,87.2787,87.2787,87.0727,87.0727,27375.0
2020-09-18 15:45:00,105.67,105.93,105.62,105.77,30038.0,87.0974,87.3117,87.0562,87.1798,30038.0
2020-09-18 15:50:00,105.79,105.79,105.53,105.57,40199.0,87.1963,87.1963,86.982,87.015,40199.0
2020-09-18 15:55:00,105.57,105.72,105.49,105.57,96611.0,87.015,87.1386,86.949,87.015,96611.0
2020-09-21 09:30:00,104.04,104.68,103.49,104.55,45526.0,85.7539,86.2814,85.3006,86.1743,45526.0
2020-09-21 09:35:00,104.61,104.66,103.97,104.04,19196.0,86.2237,86.2649,85.6962,85.7539,19196.0
2020-09-21 09:40:00,104.0,104.31,103.78,104.31,8554.0,85.7209,85.9764,85.5396,85.9764,8554.0
2020-09-21 09:45:00,104.24,104.46,104.03,104.42,9137.0,85.9187,86.1001,85.7457,86.0671,9137.0
2020-09-21 09:50:00,104.45,104.95,104.26,104.84,27900.0,86.0918,86.504,85.9352,86.4133,27900.0
2020-09-21 09:55:00,104.79,105.17,104.66,105.17,15405.0,86.3721,86.6853,86.2649,86.6853,15405.0
2020-09-21 10:00:00,105.16,105.34,104.47,104.65,29260.0,86.6771,86.8254,86.1083,86.2567,29260.0
2020-09-21 10:05:00,104.66,105.14,104.38,105.06,12597.0,86.2649,86.6606,86.0341,86.5946,12597.0
2020-09-21 10:10:00,105.09,105.55,105.09,105.33,29574.0,86.6194,86.9985,86.6194,86.8172,29574.0
2020-09-21 10:15:00,105.27,105.27,104.94,105.09,11922.0,86.7677,86.7677,86.4957,86.6194,11922.0
2020-09-21 10:20:00,105.04,105.14,104.53,104.58,23381.0,86.5781,86.6606,86.1578,86.199,23381.0
2020-09-21 10:25:00,104.56,104.57,104.41,104.51,18968.0,86.1825,86.1907,86.0589,86.1413,18968.0
2020-09-21 10:30:00,104.51,104.51,104.06,104.15,22620.0,86.1413,86.1413,85.7704,85.8446,22620.0
2020-09-21 10:35:00,104.15,104.15,103.85,103.9,32967.0,85.8446,85.8446,85.5973,85.6385,32967.0
2020-09-21 10:40:00,103.83,104.45,103.79,104.2,11968.0,85.5808,86.0918,85.5478,85.8858,11968.0
2020-09-21 10:45:00,104.19,104.68,104.15,104.6,13699.0,85.8775,86.2814,85.8446,86.2155,13699.0
2020-09-21 10:50:00,104.57,104.65,104.31,104.62,9370.0,86.1907,86.2567,85.9764,86.232,9370.0
2020-09-21 10:55:00,104.61,104.61,104.27,104.35,9011.0,86.2237,86.2237,85.9435,86.0094,9011.0
2020-09-21 11:00:00,104.34,104.65,104.26,104.52,9928.0,86.0012,86.2567,85.9352,86.1495,9928.0
2020-09-21 11:05:00,104.52,104.74,104.49,104.72,8217.0,86.1495,86.3309,86.1248,86.3144,8217.0
2020-09-21 11:10:00,104.73,104.73,104.31,104.39,9131.0,86.3226,86.3226,85.9764,86.0424,9131.0
2020-09-21 11:15:00,104.4,104.42,103.99,104.07,12355.0,86.0506,86.0671,85.7127,85.7786,12355.0
2020-09-21 11:20:00,104.11,104.3,104.1,104.24,14323.0,85.8116,85.9682,85.8034,85.9187,14323.0
2020-09-21 11:25:00,104.2,104.34,104.02,104.27,15713.0,85.8858,86.0012,85.7374,85.9435,15713.0
2020-09-21 11:30:00,104.26,104.41,104.07,104.12,12581.0,85.9352,86.0589,85.7786,85.8198,12581.0
2020-09-21 11:35:00,104.1,104.39,104.08,104.28,17243.0,85.8034,86.0424,85.7869,85.9517,17243.0
2020-09-21 11:40:00,104.13,104.41,104.07,104.1,13070.0,85.8281,86.0589,85.7786,85.8034,13070.0
2020-09-21 11:45:00,104.14,104.27,104.09,104.23,20238.0,85.8363,85.9435,85.7951,85.9105,20238.0
2020-09-21 11:50:00,104.21,104.4,104.15,104.4,8784.0,85.894,86.0506,85.8446,86.0506,8784.0
2020-09-21 11:55:00,104.35,104.42,104.25,104.29,10323.0,86.0094,86.0671,85.927,85.96,10323.0
2020-09-21 12:00:00,104.3,104.5,104.27,104.49,11524.0,85.9682,86.1331,85.9435,86.1248,11524.0
2020-09-21 12:05:00,104.48,104.65,104.43,104.43,22391.0,86.1166,86.2567,86.0754,86.0754,22391.0
2020-09-21 12:10:00,104.43,104.45,104.34,104.36,12502.0,86.0754,86.0918,86.0012,86.0177,12502.0
2020-09-21 12:15:00,104.33,104.36,104.2,104.32,8573.0,85.9929,86.0177,85.8858,85.9847,8573.0
2020-09-21 12:20:00,104.33,104.41,104.23,104.37,11100.0,85.9929,86.0589,85.9105,86.0259,11100.0
2020-09-21 12:25:00,104.36,104.46,104.32,104.33,7172.0,86.0177,86.1001,85.9847,85.9929,7172.0
2020-09-21 12:30:00,104.32,104.34,104.09,104.12,18874.0,85.9847,86.0012,85.7951,85.8198,18874.0
2020-09-21 12:35:00,104.19,104.48,104.19,104.42,7141.0,85.8775,86.1166,85.8775,86.0671,7141.0
2020-09-21 12:40:00,104.41,104.56,104.33,104.36,7512.0,86.0589,86.1825,85.9929,86.0177,7512.0
2020-09-21 12:45:00,104.37,104.41,104.12,104.13,11810.0,86.0259,86.0589,85.8198,85.8281,11810.0
2020-09-21 12:50:00,104.14,104.31,104.09,104.2,13956.0,85.8363,85.9764,85.7951,85.8858,13956.0
2020-09-21 12:55:00,104.23,104.3,104.1,104.18,4557.0,85.9105,85.9682,85.8034,85.8693,4557.0
2020-09-21 13:00:00,104.23,104.27,104.08,104.26,11684.0,85.9105,85.9435,85.7869,85.9352,11684.0
2020-09-21 13:05:00,104.26,104.39,104.16,104.39,5904.0,85.9352,86.0424,85.8528,86.0424,5904.0
2020-09-21 13:10:00,104.36,104.54,104.31,104.53,8639.0,86.0177,86.166,85.9764,86.1578,8639.0
2020-09-21 13:15:00,104.55,104.58,104.39,104.39,8020.0,86.1743,86.199,86.0424,86.0424,8020.0
2020-09-21 13:20:00,104.37,104.51,104.36,104.47,10883.0,86.0259,86.1413,86.0177,86.1083,10883.0
2020-09-21 13:25:00,104.48,104.48,104.34,104.38,8067.0,86.1166,86.1166,86.0012,86.0341,8067.0
2020-09-21 13:30:00,104.38,104.54,104.28,104.28,10308.0,86.0341,86.166,85.9517,85.9517,10308.0
2020-09-21 13:35:00,104.28,104.37,104.25,104.37,9746.0,85.9517,86.0259,85.927,86.0259,9746.0
2020-09-21 13:40:00,104.38,104.38,104.24,104.25,8284.0,86.0341,86.0341,85.9187,85.927,8284.0
2020-09-21 13:45:00,104.23,104.3,104.17,104.22,5285.0,85.9105,85.9682,85.8611,85.9023,5285.0
2020-09-21 13:50:00,104.23,104.31,104.13,104.13,6628.0,85.9105,85.9764,85.8281,85.8281,6628.0
2020-09-21 13:55:00,104.11,104.24,104.07,104.15,11222.0,85.8116,85.9187,85.7786,85.8446,11222.0
2020-09-21 14:00:00,104.14,104.3,104.1,104.27,9461.0,85.8363,85.9682,85.8034,85.9435,9461.0
2020-09-21 14:05:00,104.26,104.28,104.09,104.15,7175.0,85.9352,85.9517,85.7951,85.8446,7175.0
2020-09-21 14:10:00,104.15,104.26,104.05,104.14,12484.0,85.8446,85.9352,85.7621,85.8363,12484.0
2020-09-21 14:15:00,104.19,104.22,104.02,104.09,7636.0,85.8775,85.9023,85.7374,85.7951,7636.0
2020-09-21 14:20:00,104.11,104.26,104.09,104.23,9512.0,85.8116,85.9352,85.7951,85.9105,9512.0
2020-09-21 14:25:00,104.21,104.36,104.21,104.31,6323.0,85.894,86.0177,85.894,85.9764,6323.0
2020-09-21 14:30:00,104.26,104.28,103.92,104.04,9615.0,85.9352,85.9517,85.655,85.7539,9615.0
2020-09-21 14:35:00,104.02,104.08,103.97,104.07,7215.0,85.7374,85.7869,85.6962,85.7786,7215.0
2020-09-21 14:40:00,104.06,104.1,103.91,103.97,8586.0,85.7704,85.8034,85.6468,85.6962,8586.0
2020-09-21 14:45:00,104.0,104.04,103.93,103.95,8508.0,85.7209,85.7539,85.6632,85.6797,8508.0
2020-09-21 14:50:00,103.95,104.11,103.87,104.11,14873.0,85.6797,85.8116,85.6138,85.8116,14873.0
2020-09-21 14:55:00,104.1,104.22,104.09,104.13,9572.0,85.8034,85.9023,85.7951,85.8281,9572.0
2020-09-21 15:00:00,104.13,104.36,104.09,104.33,10240.0,85.8281,86.0177,85.7951,85.9929,10240.0
2020-09-21 15:05:00,104.34,104.45,104.32,104.45,8049.0,86.0012,86.0918,85.9847,86.0918,8049.0
2020-09-21 15:10:00,104.46,104.55,104.4,104.4,12330.0,86.1001,86.1743,86.0506,86.0506,12330.0
2020-09-21 15:15:00,104.4,104.57,104.34,104.48,16304.0,86.0506,86.1907,86.0012,86.1166,16304.0
2020-09-21 15:20:00,104.49,104.91,104.48,104.91,14338.0,86.1248,86.471,86.1166,86.471,14338.0
2020-09-21 15:25:00,104.92,104.92,104.73,104.79,17552.0,86.4792,86.4792,86.3226,86.3721,17552.0
2020-09-21 15:30:00,104.8,104.95,104.71,104.93,19440.0,86.3803,86.504,86.3061,86.4875,19440.0
2020-09-21 15:35:00,104.92,105.22,104.92,105.08,29104.0,86.4792,86.7265,86.4792,86.6111,29104.0
2020-09-21 15:40:00,105.09,105.23,104.94,105.2,34429.0,86.6194,86.7347,86.4957,86.71,34429.0
2020-09-21 15:45:00,105.23,105.4,105.17,105.17,38371.0,86.7347,86.8749,86.6853,86.6853,38371.0
2020-09-21 15:50:00,105.22,105.64,105.14,105.48,90497.0,86.7265,87.0727,86.6606,86.9408,90497.0
2020-09-21 15:55:00,105.47,105.97,105.46,105.97,184964.0,86.9326,87.3447,86.9243,87.3447,184964.0
2020-09-22 09:30:00,106.41,106.92,106.15,106.85,31442.0,87.7074,88.1277,87.493,88.07,31442.0
2020-09-22 09:35:00,106.96,107.21,106.1,106.4,11264.0,88.1607,88.3667,87.4518,87.6991,11264.0
2020-09-22 09:40:00,106.19,106.42,105.9,106.31,7476.0,87.526,87.7156,87.287,87.6249,7476.0
2020-09-22 09:45:00,106.26,106.45,106.15,106.31,8884.0,87.5837,87.7403,87.493,87.6249,8884.0
2020-09-22 09:50:00,106.25,106.28,106.04,106.05,9791.0,87.5755,87.6002,87.4024,87.4106,9791.0
2020-09-22 09:55:00,106.12,106.78,106.12,106.7,7889.0,87.4683,88.0123,87.4683,87.9464,7889.0
2020-09-22 10:00:00,106.65,107.04,106.6,106.97,74846.0,87.9052,88.2266,87.864,88.1689,74846.0
2020-09-22 10:05:00,106.97,107.04,106.65,106.85,9292.0,88.1689,88.2266,87.9052,88.07,9292.0
2020-09-22 10:10:00,106.86,107.16,106.81,107.04,9474.0,88.0783,88.3255,88.037,88.2266,9474.0
2020-09-22 10:15:00,107.0,107.04,106.88,107.01,8145.0,88.1937,88.2266,88.0947,88.2019,8145.0
2020-09-22 10:20:00,107.02,107.2,106.92,107.17,17411.0,88.2101,88.3585,88.1277,88.3338,17411.0
2020-09-22 10:25:00,107.16,107.37,107.16,107.3,13154.0,88.3255,88.4986,88.3255,88.4409,13154.0
2020-09-22 10:30:00,107.24,107.35,106.82,106.88,10230.0,88.3915,88.4821,88.0453,88.0947,10230.0
2020-09-22 10:35:00,106.89,107.04,106.84,106.93,4503.0,88.103,88.2266,88.0618,88.136,4503.0
2020-09-22 10:40:00,106.98,107.1,106.73,106.73,3613.0,88.1772,88.2761,87.9711,87.9711,3613.0
2020-09-22 10:45:00,106.72,106.79,106.61,106.66,9368.0,87.9629,88.0206,87.8722,87.9134,9368.0
2020-09-22 10:50:00,106.67,107.01,106.64,106.97,5661.0,87.9217,88.2019,87.8969,88.1689,5661.0
2020-09-22 10:55:00,106.92,106.92,106.45,106.45,2876.0,88.1277,88.1277,87.7403,87.7403,2876.0
2020-09-22 11:00:00,106.52,106.53,106.2,106.41,6834.0,87.798,87.8063,87.5343,87.7074,6834.0
2020-09-22 11:05:00,106.41,106.46,106.15,106.41,3745.0,87.7074,87.7486,87.493,87.7074,3745.0
2020-09-22 11:10:00,106.42,106.84,106.37,106.81,60947.0,87.7156,88.0618,87.6744,88.037,60947.0
2020-09-22 11:15:00,106.66,106.96,106.66,106.86,2336.0,87.9134,88.1607,87.9134,88.0783,2336.0
2020-09-22 11:20:00,106.85,106.9,106.61,106.84,2689.0,88.07,88.1112,87.8722,88.0618,2689.0
2020-09-22 11:25:00,106.83,106.86,106.7,106.8,5866.0,88.0535,88.0783,87.9464,88.0288,5866.0
2020-09-22 11:30:00,106.81,106.81,106.58,106.59,5945.0,88.037,88.037,87.8475,87.8557,5945.0
2020-09-22 11:35:00,106.53,106.83,106.53,106.78,2956.0,87.8063,88.0535,87.8063,88.0123,2956.0
2020-09-22 11:40:00,106.81,107.02,106.81,106.97,6973.0,88.037,88.2101,88.037,88.1689,6973.0
2020-09-22 11:45:00,106.95,107.06,106.91,107.0,3457.0,88.1524,88.2431,88.1195,88.1937,3457.0
2020-09-22 11:50:00,106.96,107.1,106.92,107.01,18398.0,88.1607,88.2761,88.1277,88.2019,18398.0
2020-09-22 11:55:00,106.99,107.22,106.94,107.14,7759.0,88.1854,88.375,88.1442,88.309,7759.0
2020-09-22 12:00:00,107.16,107.38,107.16,107.36,6194.0,88.3255,88.5069,88.3255,88.4904,6194.0
2020-09-22 12:05:00,107.38,107.61,107.22,107.4,151333.0,88.5069,88.6964,88.375,88.5233,151333.0
2020-09-22 12:10:00,107.36,107.45,107.29,107.35,5022.0,88.4904,88.5646,88.4327,88.4821,5022.0
2020-09-22 12:15:00,107.38,107.38,107.05,107.05,14079.0,88.5069,88.5069,88.2349,88.2349,14079.0
2020-09-22 12:20:00,107.11,107.26,107.05,107.11,7300.0,88.2843,88.408,88.2349,88.2843,7300.0
2020-09-22 12:25:00,107.14,107.14,107.0,107.12,5750.0,88.309,88.309,88.1937,88.2926,5750.0
2020-09-22 12:30:00,107.14,107.18,107.01,107.02,3500.0,88.309,88.342,88.2019,88.2101,3500.0
2020-09-22 12:35:00,107.04,107.1,106.96,106.98,5703.0,88.2266,88.2761,88.1607,88.1772,5703.0
2020-09-22 12:40:00,106.97,107.03,106.93,106.96,6555.0,88.1689,88.2184,88.136,88.1607,6555.0
2020-09-22 12:45:00,106.96,106.97,106.71,106.78,5298.0,88.1607,88.1689,87.9546,88.0123,5298.0
2020-09-22 12:50:00,106.75,106.76,106.65,106.71,4226.0,87.9876,87.9958,87.9052,87.9546,4226.0
2020-09-22 12:55:00,106.75,106.75,106.54,106.72,3891.0,87.9876,87.9876,87.8145,87.9629,3891.0
2020-09-22 13:00:00,106.76,106.94,106.71,106.89,9069.0,87.9958,88.1442,87.9546,88.103,9069.0
2020-09-22 13:05:00,106.92,107.18,106.9,107.15,11014.0,88.1277,88.342,88.1112,88.3173,11014.0
2020-09-22 13:10:00,107.13,107.28,107.08,107.28,6713.0,88.3008,88.4244,88.2596,88.4244,6713.0
2020-09-22 13:15:00,107.23,107.3,107.13,107.25,8061.0,88.3832,88.4409,88.3008,88.3997,8061.0
2020-09-22 13:20:00,107.27,107.5,107.27,107.49,7328.0,88.4162,88.6058,88.4162,88.5975,7328.0
2020-09-22 13:25:00,107.49,107.55,107.39,107.54,7610.0,88.5975,88.647,88.5151,88.6387,7610.0
2020-09-22 13:30:00,107.55,107.61,107.5,107.59,4726.0,88.647,88.6964,88.6058,88.68,4726.0
2020-09-22 13:35:00,107.56,107.71,107.45,107.71,7688.0,88.6552,88.7789,88.5646,88.7789,7688.0
2020-09-22 13:40:00,107.72,107.79,107.71,107.74,6363.0,88.7871,88.8448,88.7789,88.8036,6363.0
2020-09-22 13:45:00,107.75,107.93,107.73,107.9,6697.0,88.8118,88.9602,88.7953,88.9355,6697.0
2020-09-22 13:50:00,107.89,108.0,107.86,108.0,6248.0,88.9272,89.0179,88.9025,89.0179,6248.0
2020-09-22 13:55:00,107.97,108.03,107.86,107.98,8675.0,88.9932,89.0426,88.9025,89.0014,8675.0
2020-09-22 14:00:00,108.01,108.25,107.99,108.16,12824.0,89.0261,89.224,89.0096,89.1498,12824.0
2020-09-22 14:05:00,108.17,108.2,107.99,108.05,6429.0,89.158,89.1827,89.0096,89.0591,6429.0
2020-09-22 14:10:00,108.03,108.04,107.76,107.79,41344.0,89.0426,89.0509,88.8201,88.8448,41344.0
2020-09-22 14:15:00,107.79,107.82,107.68,107.79,6943.0,88.8448,88.8695,88.7541,88.8448,6943.0
2020-09-22 14:20:00,107.71,107.78,107.61,107.7,7874.0,88.7789,88.8366,88.6964,88.7706,7874.0
2020-09-22 14:25:00,107.69,107.84,107.68,107.84,9270.0,88.7624,88.886,88.7541,88.886,9270.0
2020-09-22 14:30:00,107.87,107.94,107.75,107.84,9392.0,88.9107,88.9684,88.8118,88.886,9392.0
2020-09-22 14:35:00,107.81,108.03,107.8,108.0,9574.0,88.8613,89.0426,88.853,89.0179,9574.0
2020-09-22 14:40:00,107.94,108.05,107.87,107.98,8499.0,88.9684,89.0591,88.9107,89.0014,8499.0
2020-09-22 14:45:00,107.98,108.14,107.95,108.14,11526.0,89.0014,89.1333,88.9767,89.1333,11526.0
2020-09-22 14:50:00,108.09,108.18,108.04,108.06,5689.0,89.0921,89.1663,89.0509,89.0673,5689.0
2020-09-22 14:55:00,108.04,108.21,108.01,108.09,9154.0,89.0509,89.191,89.0261,89.0921,9154.0
2020-09-22 15:00:00,108.08,108.12,107.96,107.98,10492.0,89.0838,89.1168,88.9849,89.0014,10492.0
2020-09-22 15:05:00,107.95,108.14,107.93,108.07,12795.0,88.9767,89.1333,88.9602,89.0756,12795.0
2020-09-22 15:10:00,108.06,108.09,107.8,107.8,9001.0,89.0673,89.0921,88.853,88.853,9001.0
2020-09-22 15:15:00,107.8,107.89,107.73,107.82,8821.0,88.853,88.9272,88.7953,88.8695,8821.0
2020-09-22 15:20:00,107.82,107.91,107.76,107.87,7491.0,88.8695,88.9437,88.8201,88.9107,7491.0
2020-09-22 15:25:00,107.87,108.12,107.87,108.06,8424.0,88.9107,89.1168,88.9107,89.0673,8424.0
2020-09-22 15:30:00,108.05,108.05,107.72,107.79,16863.0,89.0591,89.0591,88.7871,88.8448,16863.0
2020-09-22 15:35:00,107.81,107.91,107.73,107.8,14669.0,88.8613,88.9437,88.7953,88.853,14669.0
2020-09-22 15:40:00,107.82,107.94,107.77,107.81,15484.0,88.8695,88.9684,88.8283,88.8613,15484.0
2020-09-22 15:45:00,107.81,108.08,107.79,107.82,29949.0,88.8613,89.0838,88.8448,88.8695,29949.0
2020-09-22 15:50:00,107.76,107.8,107.51,107.65,67923.0,88.8201,88.853,88.614,88.7294,67923.0
2020-09-22 15:55:00,107.66,107.85,107.62,107.63,86783.0,88.7376,88.8943,88.7047,88.7129,86783.0
2020-09-23 09:30:00,108.07,108.71,108.07,108.45,39067.0,89.0756,89.6031,89.0756,89.3888,39067.0
2020-09-23 09:35:00,108.52,109.23,108.5,109.23,34146.0,89.4465,90.0317,89.43,90.0317,34146.0
2020-09-23 09:40:00,109.24,109.7,109.02,109.55,12866.0,90.0399,90.4191,89.8586,90.2955,12866.0
2020-09-23 09:45:00,109.57,109.78,109.48,109.54,18834.0,90.3119,90.485,90.2378,90.2872,18834.0
2020-09-23 09:50:00,109.5,109.75,109.43,109.45,37742.0,90.2543,90.4603,90.1966,90.213,37742.0
2020-09-23 09:55:00,109.46,109.66,109.3,109.38,43619.0,90.2213,90.3861,90.0894,90.1553,43619.0
2020-09-23 10:00:00,109.31,109.56,109.3,109.46,15005.0,90.0976,90.3037,90.0894,90.2213,15005.0
2020-09-23 10:05:00,109.44,109.48,109.2,109.38,30323.0,90.2048,90.2378,90.007,90.1553,30323.0
2020-09-23 10:10:00,109.35,109.43,109.07,109.24,15916.0,90.1306,90.1966,89.8998,90.0399,15916.0
2020-09-23 10:15:00,109.24,109.24,109.03,109.04,7646.0,90.0399,90.0399,89.8669,89.8751,7646.0
2020-09-23 10:20:00,109.09,109.22,109.0,109.0,5726.0,89.9163,90.0235,89.8421,89.8421,5726.0
2020-09-23 10:25:00,109.0,109.23,109.0,109.08,10396.0,89.8421,90.0317,89.8421,89.9081,10396.0
2020-09-23 10:30:00,109.07,109.15,108.82,108.83,8846.0,89.8998,89.9658,89.6938,89.702,8846.0
2020-09-23 10:35:00,108.81,108.81,108.51,108.63,5148.0,89.6855,89.6855,89.4383,89.5372,5148.0
2020-09-23 10:40:00,108.67,109.0,108.65,108.81,14668.0,89.5701,89.8421,89.5536,89.6855,14668.0
2020-09-23 10:45:00,108.81,109.1,108.78,109.1,5933.0,89.6855,89.9246,89.6608,89.9246,5933.0
2020-09-23 10:50:00,109.05,109.15,108.9,109.15,9587.0,89.8833,89.9658,89.7597,89.9658,9587.0
2020-09-23 10:55:00,109.15,109.33,108.89,108.99,20663.0,89.9658,90.1141,89.7515,89.8339,20663.0
2020-09-23 11:00:00,108.95,109.18,108.88,108.88,10678.0,89.8009,89.9905,89.7432,89.7432,10678.0
2020-09-23 11:05:00,108.9,109.02,108.9,109.0,6506.0,89.7597,89.8586,89.7597,89.8421,6506.0
2020-09-23 11:10:00,108.95,109.02,108.81,108.9,6695.0,89.8009,89.8586,89.6855,89.7597,6695.0
2020-09-23 11:15:00,108.81,109.03,108.81,108.97,5886.0,89.6855,89.8669,89.6855,89.8174,5886.0
2020-09-23 11:20:00,108.99,109.03,108.62,108.69,10350.0,89.8339,89.8669,89.5289,89.5866,10350.0
2020-09-23 11:25:00,108.72,108.88,108.67,108.88,7602.0,89.6113,89.7432,89.5701,89.7432,7602.0
2020-09-23 11:30:00,108.85,108.85,108.57,108.74,5127.0,89.7185,89.7185,89.4877,89.6278,5127.0
2020-09-23 11:35:00,108.77,108.99,108.7,108.98,11457.0,89.6526,89.8339,89.5949,89.8256,11457.0
2020-09-23 11:40:00,109.0,109.06,108.87,108.89,9649.0,89.8421,89.8916,89.735,89.7515,9649.0
2020-09-23 11:45:00,108.89,108.89,108.59,108.61,7914.0,89.7515,89.7515,89.5042,89.5207,7914.0
2020-09-23 11:50:00,108.58,108.6,108.32,108.37,7841.0,89.496,89.5124,89.2816,89.3229,7841.0
2020-09-23 11:55:00,108.34,108.54,108.34,108.46,7831.0,89.2981,89.463,89.2981,89.397,7831.0
2020-09-23 12:00:00,108.42,108.5,108.35,108.38,6542.0,89.3641,89.43,89.3064,89.3311,6542.0
2020-09-23 12:05:00,108.41,108.54,108.32,108.48,6358.0,89.3558,89.463,89.2816,89.4135,6358.0
2020-09-23 12:10:00,108.54,108.56,108.21,108.34,9044.0,89.463,89.4795,89.191,89.2981,9044.0
2020-09-23 12:15:00,108.33,108.42,108.25,108.25,7828.0,89.2899,89.3641,89.224,89.224,7828.0
2020-09-23 12:20:00,108.3,108.34,108.06,108.13,4454.0,89.2652,89.2981,89.0673,89.125,4454.0
2020-09-23 12:25:00,108.18,108.36,108.15,108.34,5099.0,89.1663,89.3146,89.1415,89.2981,5099.0
2020-09-23 12:30:00,108.32,108.42,108.27,108.31,6974.0,89.2816,89.3641,89.2404,89.2734,6974.0
2020-09-23 12:35:00,108.35,108.48,108.26,108.45,5278.0,89.3064,89.4135,89.2322,89.3888,5278.0
2020-09-23 12:40:00,108.44,108.53,108.37,108.37,14758.0,89.3806,89.4547,89.3229,89.3229,14758.0
2020-09-23 12:45:00,108.37,108.54,108.31,108.53,5928.0,89.3229,89.463,89.2734,89.4547,5928.0
2020-09-23 12:50:00,108.48,108.58,108.45,108.55,9744.0,89.4135,89.496,89.3888,89.4712,9744.0
2020-09-23 12:55:00,108.57,108.75,108.57,108.75,4001.0,89.4877,89.6361,89.4877,89.6361,4001.0
2020-09-23 13:00:00,108.84,108.84,108.69,108.73,7178.0,89.7103,89.7103,89.5866,89.6196,7178.0
2020-09-23 13:05:00,108.72,108.87,108.68,108.77,6157.0,89.6113,89.735,89.5784,89.6526,6157.0
2020-09-23 13:10:00,108.82,108.98,108.78,108.95,6350.0,89.6938,89.8256,89.6608,89.8009,6350.0
2020-09-23 13:15:00,108.96,109.08,108.86,109.0,6130.0,89.8092,89.9081,89.7267,89.8421,6130.0
2020-09-23 13:20:00,109.0,109.18,108.99,109.1,7030.0,89.8421,89.9905,89.8339,89.9246,7030.0
2020-09-23 13:25:00,109.07,109.12,108.82,108.83,10960.0,89.8998,89.941,89.6938,89.702,10960.0
2020-09-23 13:30:00,108.84,108.85,108.72,108.74,5363.0,89.7103,89.7185,89.6113,89.6278,5363.0
2020-09-23 13:35:00,108.73,108.82,108.69,108.7,7248.0,89.6196,89.6938,89.5866,89.5949,7248.0
2020-09-23 13:40:00,108.65,108.7,108.24,108.36,50500.0,89.5536,89.5949,89.2157,89.3146,50500.0
2020-09-23 13:45:00,108.35,108.42,108.1,108.13,13886.0,89.3064,89.3641,89.1003,89.125,13886.0
2020-09-23 13:50:00,108.13,108.16,107.85,107.95,11512.0,89.125,89.1498,88.8943,88.9767,11512.0
2020-09-23 13:55:00,107.98,107.98,107.81,107.89,12539.0,89.0014,89.0014,88.8613,88.9272,12539.0
2020-09-23 14:00:00,107.82,107.85,107.51,107.77,30898.0,88.8695,88.8943,88.614,88.8283,30898.0
2020-09-23 14:05:00,107.76,107.88,107.7,107.77,18749.0,88.8201,88.919,88.7706,88.8283,18749.0
2020-09-23 14:10:00,107.78,107.88,107.66,107.86,16719.0,88.8366,88.919,88.7376,88.9025,16719.0
2020-09-23 14:15:00,107.84,107.84,107.19,107.19,16053.0,88.886,88.886,88.3503,88.3503,16053.0
2020-09-23 14:20:00,107.26,107.35,107.06,107.13,7895.0,88.408,88.4821,88.2431,88.3008,7895.0
2020-09-23 14:25:00,107.09,107.39,107.06,107.24,6917.0,88.2678,88.5151,88.2431,88.3915,6917.0
2020-09-23 14:30:00,107.19,107.26,107.04,107.26,4597.0,88.3503,88.408,88.2266,88.408,4597.0
2020-09-23 14:35:00,107.23,107.32,107.17,107.24,6594.0,88.3832,88.4574,88.3338,88.3915,6594.0
2020-09-23 14:40:00,107.22,107.22,107.0,107.15,6750.0,88.375,88.375,88.1937,88.3173,6750.0
2020-09-23 14:45:00,107.14,107.18,106.96,107.14,8994.0,88.309,88.342,88.1607,88.309,8994.0
2020-09-23 14:50:00,107.11,107.3,107.08,107.12,11046.0,88.2843,88.4409,88.2596,88.2926,11046.0
2020-09-23 14:55:00,107.05,107.13,106.95,107.11,9247.0,88.2349,88.3008,88.1524,88.2843,9247.0
2020-09-23 15:00:00,107.12,107.19,106.66,106.66,12383.0,88.2926,88.3503,87.9134,87.9134,12383.0
2020-09-23 15:05:00,106.69,106.77,106.49,106.69,12423.0,87.9381,88.0041,87.7733,87.9381,12423.0
2020-09-23 15:10:00,106.72,107.07,106.71,106.99,12123.0,87.9629,88.2513,87.9546,88.1854,12123.0
2020-09-23 15:15:00,106.93,107.03,106.7,106.97,10932.0,88.136,88.2184,87.9464,88.1689,10932.0
2020-09-23 15:20:00,106.95,107.09,106.76,106.79,13609.0,88.1524,88.2678,87.9958,88.0206,13609.0
2020-09-23 15:25:00,106.79,106.93,106.63,106.92,10099.0,88.0206,88.136,87.8887,88.1277,10099.0
2020-09-23 15:30:00,106.9,106.96,106.62,106.7,15802.0,88.1112,88.1607,87.8804,87.9464,15802.0
2020-09-23 15:35:00,106.72,106.87,106.68,106.78,14175.0,87.9629,88.0865,87.9299,88.0123,14175.0
2020-09-23 15:40:00,106.86,107.09,106.76,107.04,41233.0,88.0783,88.2678,87.9958,88.2266,41233.0
2020-09-23 15:45:00,107.07,107.13,106.7,106.79,152051.0,88.2513,88.3008,87.9464,88.0206,152051.0
2020-09-23 15:50:00,106.79,106.83,106.48,106.6,40924.0,88.0206,88.0535,87.765,87.864,40924.0
2020-09-23 15:55:00,106.61,106.8,106.39,106.5,80465.0,87.8722,88.0288,87.6909,87.7815,80465.0
2020-09-24 09:30:00,106.12,106.22,105.3,105.54,40462.0,87.4683,87.5507,86.7924,86.9903,40462.0
2020-09-24 09:35:00,105.6,105.89,104.85,105.23,12209.0,87.0397,87.2787,86.4215,86.7347,12209.0
2020-09-24 09:40:00,105.21,105.53,105.14,105.44,11031.0,86.7183,86.982,86.6606,86.9078,11031.0
2020-09-24 09:45:00,105.36,106.03,105.12,105.99,11200.0,86.8419,87.3941,86.6441,87.3612,11200.0
2020-09-24 09:50:00,106.1,106.34,105.94,105.94,22660.0,87.4518,87.6497,87.32,87.32,22660.0
2020-09-24 09:55:00,105.97,106.02,105.53,105.64,16131.0,87.3447,87.3859,86.982,87.0727,16131.0
2020-09-24 10:00:00,105.69,106.6,105.69,106.45,33969.0,87.1139,87.864,87.1139,87.7403,33969.0
2020-09-24 10:05:00,106.48,106.81,106.39,106.48,10675.0,87.765,88.037,87.6909,87.765,10675.0
2020-09-24 10:10:00,106.44,106.58,106.12,106.21,20815.0,87.7321,87.8475,87.4683,87.5425,20815.0
2020-09-24 10:15:00,106.3,106.39,105.91,105.92,28715.0,87.6167,87.6909,87.2952,87.3035,28715.0
2020-09-24 10:20:00,105.88,105.88,105.53,105.53,15291.0,87.2705,87.2705,86.982,86.982,15291.0
2020-09-24 10:25:00,105.47,105.59,105.22,105.22,10720.0,86.9326,87.0315,86.7265,86.7265,10720.0
2020-09-24 10:30:00,105.26,105.26,104.52,104.6,23527.0,86.7595,86.7595,86.1495,86.2155,23527.0
2020-09-24 10:35:00,104.64,104.75,104.25,104.25,15686.0,86.2484,86.3391,85.927,85.927,15686.0
2020-09-24 10:40:00,104.31,104.49,104.11,104.22,37449.0,85.9764,86.1248,85.8116,85.9023,37449.0
2020-09-24 10:45:00,104.17,104.8,104.17,104.4,17107.0,85.8611,86.3803,85.8611,86.0506,17107.0
2020-09-24 10:50:00,104.35,104.73,104.23,104.68,16374.0,86.0094,86.3226,85.9105,86.2814,16374.0
2020-09-24 10:55:00,104.66,104.79,104.5,104.75,10223.0,86.2649,86.3721,86.1331,86.3391,10223.0
2020-09-24 11:00:00,104.72,104.85,104.65,104.66,8470.0,86.3144,86.4215,86.2567,86.2649,8470.0
2020-09-24 11:05:00,104.68,104.84,104.61,104.78,27568.0,86.2814,86.4133,86.2237,86.3638,27568.0
2020-09-24 11:10:00,104.8,105.35,104.71,105.35,11179.0,86.3803,86.8337,86.3061,86.8337,11179.0
2020-09-24 11:15:00,105.37,105.37,105.19,105.29,6866.0,86.8501,86.8501,86.7018,86.7842,6866.0
2020-09-24 11:20:00,105.21,105.85,105.21,105.79,14842.0,86.7183,87.2458,86.7183,87.1963,14842.0
2020-09-24 11:25:00,105.79,105.95,105.72,105.73,12919.0,87.1963,87.3282,87.1386,87.1469,12919.0
2020-09-24 11:30:00,105.68,105.99,105.63,105.87,10396.0,87.1057,87.3612,87.0644,87.2623,10396.0
2020-09-24 11:35:00,105.85,106.11,105.83,106.08,7474.0,87.2458,87.4601,87.2293,87.4354,7474.0
2020-09-24 11:40:00,106.22,106.36,106.09,106.09,7011.0,87.5507,87.6661,87.4436,87.4436,7011.0
2020-09-24 11:45:00,106.12,106.18,105.82,105.94,19802.0,87.4683,87.5178,87.221,87.32,19802.0
2020-09-24 11:50:00,105.95,106.09,105.95,106.0,8870.0,87.3282,87.4436,87.3282,87.3694,8870.0
2020-09-24 11:55:00,106.01,106.33,105.98,106.33,18061.0,87.3777,87.6414,87.3529,87.6414,18061.0
2020-09-24 12:00:00,106.33,106.48,106.27,106.42,7992.0,87.6414,87.765,87.592,87.7156,7992.0
2020-09-24 12:05:00,106.46,106.52,106.24,106.38,12037.0,87.7486,87.798,87.5672,87.6826,12037.0
2020-09-24 12:10:00,106.34,106.38,105.97,105.97,35562.0,87.6497,87.6826,87.3447,87.3447,35562.0
2020-09-24 12:15:00,105.97,106.15,105.69,105.82,16318.0,87.3447,87.493,87.1139,87.221,16318.0
2020-09-24 12:20:00,105.85,105.98,105.51,105.68,39461.0,87.2458,87.3529,86.9655,87.1057,39461.0
2020-09-24 12:25:00,105.68,105.93,105.6,105.69,16335.0,87.1057,87.3117,87.0397,87.1139,16335.0
2020-09-24 12:30:00,105.72,105.74,105.29,105.34,13083.0,87.1386,87.1551,86.7842,86.8254,13083.0
2020-09-24 12:35:00,105.35,105.47,105.02,105.05,20091.0,86.8337,86.9326,86.5617,86.5864,20091.0
2020-09-24 12:40:00,105.04,105.39,105.03,105.39,7413.0,86.5781,86.8666,86.5699,86.8666,7413.0
2020-09-24 12:45:00,105.38,105.55,105.31,105.46,15589.0,86.8584,86.9985,86.8007,86.9243,15589.0
2020-09-24 12:50:00,105.45,105.48,105.27,105.42,14629.0,86.9161,86.9408,86.7677,86.8914,14629.0
2020-09-24 12:55:00,105.42,105.62,105.41,105.54,25510.0,86.8914,87.0562,86.8831,86.9903,25510.0
2020-09-24 13:00:00,105.51,105.71,105.47,105.63,70532.0,86.9655,87.1304,86.9326,87.0644,70532.0
2020-09-24 13:05:00,105.64,106.01,105.57,105.95,52693.0,87.0727,87.3777,87.015,87.3282,52693.0
2020-09-24 13:10:00,105.97,106.06,105.82,105.96,30615.0,87.3447,87.4189,87.221,87.3364,30615.0
2020-09-24 13:15:00,105.95,106.2,105.9,105.92,32176.0,87.3282,87.5343,87.287,87.3035,32176.0
2020-09-24 13:20:00,105.94,106.41,105.94,106.4,80914.0,87.32,87.7074,87.32,87.6991,80914.0
2020-09-24 13:25:00,106.4,106.64,106.36,106.39,20210.0,87.6991,87.8969,87.6661,87.6909,20210.0
2020-09-24 13:30:00,106.43,106.55,106.38,106.44,18458.0,87.7238,87.8227,87.6826,87.7321,18458.0
2020-09-24 13:35:00,106.41,106.66,106.34,106.64,10084.0,87.7074,87.9134,87.6497,87.8969,10084.0
2020-09-24 13:40:00,106.71,106.77,106.56,106.67,9458.0,87.9546,88.0041,87.831,87.9217,9458.0
2020-09-24 13:45:00,106.7,106.86,106.65,106.66,12242.0,87.9464,88.0783,87.9052,87.9134,12242.0
2020-09-24 13:50:00,106.65,106.69,106.41,106.42,9896.0,87.9052,87.9381,87.7074,87.7156,9896.0
2020-09-24 13:55:00,106.4,106.41,106.15,106.22,12270.0,87.6991,87.7074,87.493,87.5507,12270.0
2020-09-24 14:00:00,106.28,106.3,106.0,106.14,8957.0,87.6002,87.6167,87.3694,87.4848,8957.0
2020-09-24 14:05:00,106.14,106.24,106.02,106.2,8839.0,87.4848,87.5672,87.3859,87.5343,8839.0
2020-09-24 14:10:00,106.16,106.25,106.04,106.2,8554.0,87.5013,87.5755,87.4024,87.5343,8554.0
2020-09-24 14:15:00,106.2,106.33,105.81,105.87,11925.0,87.5343,87.6414,87.2128,87.2623,11925.0
2020-09-24 14:20:00,105.87,105.87,105.71,105.73,7251.0,87.2623,87.2623,87.1304,87.1469,7251.0
2020-09-24 14:25:00,105.72,105.96,105.67,105.87,7502.0,87.1386,87.3364,87.0974,87.2623,7502.0
2020-09-24 14:30:00,105.87,106.15,105.84,106.11,12146.0,87.2623,87.493,87.2375,87.4601,12146.0
2020-09-24 14:35:00,106.05,106.18,105.93,106.14,7266.0,87.4106,87.5178,87.3117,87.4848,7266.0
2020-09-24 14:40:00,106.14,106.35,106.07,106.25,8908.0,87.4848,87.6579,87.4271,87.5755,8908.0
2020-09-24 14:45:00,106.25,106.34,105.91,105.97,8398.0,87.5755,87.6497,87.2952,87.3447,8398.0
2020-09-24 14:50:00,105.95,106.03,105.72,105.77,24510.0,87.3282,87.3941,87.1386,87.1798,24510.0
2020-09-24 14:55:00,105.79,105.96,105.51,105.51,10137.0,87.1963,87.3364,86.9655,86.9655,10137.0
2020-09-24 15:00:00,105.52,105.66,105.48,105.61,7878.0,86.9738,87.0892,86.9408,87.048,7878.0
2020-09-24 15:05:00,105.57,105.74,105.54,105.73,9415.0,87.015,87.1551,86.9903,87.1469,9415.0
2020-09-24 15:10:00,105.68,105.79,105.57,105.75,12111.0,87.1057,87.1963,87.015,87.1634,12111.0
2020-09-24 15:15:00,105.73,105.82,105.42,105.44,27258.0,87.1469,87.221,86.8914,86.9078,27258.0
2020-09-24 15:20:00,105.46,105.46,105.02,105.08,15563.0,86.9243,86.9243,86.5617,86.6111,15563.0
2020-09-24 15:25:00,105.04,105.09,104.76,104.97,47028.0,86.5781,86.6194,86.3474,86.5204,47028.0
2020-09-24 15:30:00,105.0,105.01,104.71,104.95,15855.0,86.5452,86.5534,86.3061,86.504,15855.0
2020-09-24 15:35:00,104.94,105.05,104.66,105.04,23115.0,86.4957,86.5864,86.2649,86.5781,23115.0
2020-09-24 15:40:00,105.02,105.13,104.84,104.85,30677.0,86.5617,86.6523,86.4133,86.4215,30677.0
2020-09-24 15:45:00,104.85,105.04,104.76,104.77,55467.0,86.4215,86.5781,86.3474,86.3556,55467.0
2020-09-24 15:50:00,104.79,104.97,104.74,104.92,86478.0,86.3721,86.5204,86.3309,86.4792,86478.0
2020-09-24 15:55:00,104.92,104.93,104.71,104.77,162544.0,86.4792,86.4875,86.3061,86.3556,162544.0
2020-09-25 09:30:00,105.1,106.05,105.03,105.63,61578.0,86.6276,87.4106,86.5699,87.0644,61578.0
2020-09-25 09:35:00,105.56,105.61,104.25,104.57,18341.0,87.0067,87.048,85.927,86.1907,18341.0
2020-09-25 09:40:00,104.55,105.17,104.48,104.99,15747.0,86.1743,86.6853,86.1166,86.5369,15747.0
2020-09-25 09:45:00,104.97,105.04,104.5,104.72,19835.0,86.5204,86.5781,86.1331,86.3144,19835.0
2020-09-25 09:50:00,104.77,105.03,104.68,105.01,14453.0,86.3556,86.5699,86.2814,86.5534,14453.0
2020-09-25 09:55:00,105.03,105.21,104.88,105.16,13638.0,86.5699,86.7183,86.4463,86.6771,13638.0
2020-09-25 10:00:00,105.19,105.48,105.0,105.31,29637.0,86.7018,86.9408,86.5452,86.8007,29637.0
2020-09-25 10:05:00,105.34,105.36,105.18,105.33,24196.0,86.8254,86.8419,86.6935,86.8172,24196.0
2020-09-25 10:10:00,105.31,105.44,104.99,105.44,53070.0,86.8007,86.9078,86.5369,86.9078,53070.0
2020-09-25 10:15:00,105.4,105.76,105.38,105.65,17684.0,86.8749,87.1716,86.8584,87.0809,17684.0
2020-09-25 10:20:00,105.63,105.73,105.38,105.38,35022.0,87.0644,87.1469,86.8584,86.8584,35022.0
2020-09-25 10:25:00,105.33,105.5,105.29,105.45,10655.0,86.8172,86.9573,86.7842,86.9161,10655.0
2020-09-25 10:30:00,105.45,105.48,105.14,105.14,10757.0,86.9161,86.9408,86.6606,86.6606,10757.0
2020-09-25 10:35:00,105.05,105.26,104.99,105.22,11896.0,86.5864,86.7595,86.5369,86.7265,11896.0
2020-09-25 10:40:00,105.32,105.39,105.05,105.21,20552.0,86.8089,86.8666,86.5864,86.7183,20552.0
2020-09-25 10:45:00,105.2,105.33,105.09,105.15,20753.0,86.71,86.8172,86.6194,86.6688,20753.0
2020-09-25 10:50:00,105.14,105.3,105.1,105.27,9135.0,86.6606,86.7924,86.6276,86.7677,9135.0
2020-09-25 10:55:00,105.25,105.25,104.83,104.88,12013.0,86.7512,86.7512,86.4051,86.4463,12013.0
2020-09-25 11:00:00,104.89,105.01,104.74,104.77,13670.0,86.4545,86.5534,86.3309,86.3556,13670.0
2020-09-25 11:05:00,104.79,105.17,104.78,105.0,81264.0,86.3721,86.6853,86.3638,86.5452,81264.0
2020-09-25 11:10:00,104.99,105.3,104.9,105.26,83957.0,86.5369,86.7924,86.4627,86.7595,83957.0
2020-09-25 11:15:00,105.32,105.7,105.28,105.64,9175.0,86.8089,87.1221,86.776,87.0727,9175.0
2020-09-25 11:20:00,105.64,105.65,105.47,105.51,8956.0,87.0727,87.0809,86.9326,86.9655,8956.0
2020-09-25 11:25:00,105.51,105.61,105.49,105.51,7876.0,86.9655,87.048,86.949,86.9655,7876.0
2020-09-25 11:30:00,105.51,105.69,105.44,105.69,9664.0,86.9655,87.1139,86.9078,87.1139,9664.0
2020-09-25 11:35:00,105.68,105.7,105.51,105.58,7089.0,87.1057,87.1221,86.9655,87.0232,7089.0
2020-09-25 11:40:00,105.62,105.69,105.35,105.46,30599.0,87.0562,87.1139,86.8337,86.9243,30599.0
2020-09-25 11:45:00,105.52,105.56,105.46,105.51,28344.0,86.9738,87.0067,86.9243,86.9655,28344.0
2020-09-25 11:50:00,105.53,105.71,105.51,105.71,11943.0,86.982,87.1304,86.9655,87.1304,11943.0
2020-09-25 11:55:00,105.71,105.91,105.71,105.87,7556.0,87.1304,87.2952,87.1304,87.2623,7556.0
2020-09-25 12:00:00,105.89,106.07,105.88,106.07,9773.0,87.2787,87.4271,87.2705,87.4271,9773.0
2020-09-25 12:05:00,106.06,106.3,106.05,106.28,9170.0,87.4189,87.6167,87.4106,87.6002,9170.0
2020-09-25 12:10:00,106.26,106.36,106.25,106.36,9189.0,87.5837,87.6661,87.5755,87.6661,9189.0
2020-09-25 12:15:00,106.35,106.37,106.07,106.1,11461.0,87.6579,87.6744,87.4271,87.4518,11461.0
2020-09-25 12:20:00,106.11,106.29,105.95,106.29,20645.0,87.4601,87.6084,87.3282,87.6084,20645.0
2020-09-25 12:25:00,106.27,106.27,106.0,106.11,6698.0,87.592,87.592,87.3694,87.4601,6698.0
2020-09-25 12:30:00,106.19,106.19,105.98,106.03,9265.0,87.526,87.526,87.3529,87.3941,9265.0
2020-09-25 12:35:00,106.03,106.06,105.97,106.06,6993.0,87.3941,87.4189,87.3447,87.4189,6993.0
2020-09-25 12:40:00,106.06,106.2,106.05,106.17,2443.0,87.4189,87.5343,87.4106,87.5095,2443.0
2020-09-25 12:45:00,106.2,106.31,106.13,106.29,4583.0,87.5343,87.6249,87.4766,87.6084,4583.0
2020-09-25 12:50:00,106.28,106.44,106.27,106.35,5290.0,87.6002,87.7321,87.592,87.6579,5290.0
2020-09-25 12:55:00,106.35,106.35,106.17,106.22,13344.0,87.6579,87.6579,87.5095,87.5507,13344.0
2020-09-25 13:00:00,106.2,106.36,106.11,106.28,16620.0,87.5343,87.6661,87.4601,87.6002,16620.0
2020-09-25 13:05:00,106.25,106.36,106.16,106.19,13975.0,87.5755,87.6661,87.5013,87.526,13975.0
2020-09-25 13:10:00,106.16,106.28,106.13,106.2,14343.0,87.5013,87.6002,87.4766,87.5343,14343.0
2020-09-25 13:15:00,106.23,106.28,106.0,106.0,7114.0,87.559,87.6002,87.3694,87.3694,7114.0
2020-09-25 13:20:00,106.02,106.09,105.9,105.92,6888.0,87.3859,87.4436,87.287,87.3035,6888.0
2020-09-25 13:25:00,105.96,106.02,105.93,106.02,4920.0,87.3364,87.3859,87.3117,87.3859,4920.0
2020-09-25 13:30:00,105.99,106.11,105.91,106.0,4582.0,87.3612,87.4601,87.2952,87.3694,4582.0
2020-09-25 13:35:00,105.98,106.0,105.89,105.89,2787.0,87.3529,87.3694,87.2787,87.2787,2787.0
2020-09-25 13:40:00,105.98,106.1,105.94,106.05,5992.0,87.3529,87.4518,87.32,87.4106,5992.0
2020-09-25 13:45:00,106.04,106.09,105.91,105.92,8340.0,87.4024,87.4436,87.2952,87.3035,8340.0
2020-09-25 13:50:00,105.94,106.04,105.9,106.02,6011.0,87.32,87.4024,87.287,87.3859,6011.0
2020-09-25 13:55:00,106.02,106.03,105.92,106.01,4718.0,87.3859,87.3941,87.3035,87.3777,4718.0
2020-09-25 14:00:00,106.01,106.16,106.0,106.02,8827.0,87.3777,87.5013,87.3694,87.3859,8827.0
2020-09-25 14:05:00,106.05,106.14,106.02,106.07,7199.0,87.4106,87.4848,87.3859,87.4271,7199.0
2020-09-25 14:10:00,106.09,106.09,105.89,105.91,7975.0,87.4436,87.4436,87.2787,87.2952,7975.0
2020-09-25 14:15:00,105.92,106.21,105.92,106.17,20882.0,87.3035,87.5425,87.3035,87.5095,20882.0
2020-09-25 14:20:00,106.21,106.21,106.04,106.19,13068.0,87.5425,87.5425,87.4024,87.526,13068.0
2020-09-25 14:25:00,106.19,106.38,106.16,106.23,13729.0,87.526,87.6826,87.5013,87.559,13729.0
2020-09-25 14:30:00,106.23,106.23,105.94,106.03,7587.0,87.559,87.559,87.32,87.3941,7587.0
2020-09-25 14:35:00,106.04,106.1,106.02,106.04,3829.0,87.4024,87.4518,87.3859,87.4024,3829.0
2020-09-25 14:40:00,106.0,106.01,105.85,105.98,6049.0,87.3694,87.3777,87.2458,87.3529,6049.0
2020-09-25 14:45:00,106.0,106.05,105.89,105.95,6429.0,87.3694,87.4106,87.2787,87.3282,6429.0
2020-09-25 14:50:00,106.02,106.14,105.98,106.14,3562.0,87.3859,87.4848,87.3529,87.4848,3562.0
2020-09-25 14:55:00,106.12,106.24,106.04,106.24,5982.0,87.4683,87.5672,87.4024,87.5672,5982.0
2020-09-25 15:00:00,106.22,106.43,106.21,106.4,6828.0,87.5507,87.7238,87.5425,87.6991,6828.0
2020-09-25 15:05:00,106.38,106.52,106.37,106.42,7420.0,87.6826,87.798,87.6744,87.7156,7420.0
2020-09-25 15:10:00,106.42,106.57,106.4,106.43,5781.0,87.7156,87.8392,87.6991,87.7238,5781.0
2020-09-25 15:15:00,106.45,106.59,106.45,106.58,12988.0,87.7403,87.8557,87.7403,87.8475,12988.0
2020-09-25 15:20:00,106.53,106.64,106.51,106.55,9495.0,87.8063,87.8969,87.7898,87.8227,9495.0
2020-09-25 15:25:00,106.55,106.56,106.43,106.47,8831.0,87.8227,87.831,87.7238,87.7568,8831.0
2020-09-25 15:30:00,106.47,106.48,106.16,106.16,17014.0,87.7568,87.765,87.5013,87.5013,17014.0
2020-09-25 15:35:00,106.14,106.16,105.91,105.91,23397.0,87.4848,87.5013,87.2952,87.2952,23397.0
2020-09-25 15:40:00,105.92,106.2,105.91,106.17,14222.0,87.3035,87.5343,87.2952,87.5095,14222.0
2020-09-25 15:45:00,106.14,106.21,106.09,106.19,26251.0,87.4848,87.5425,87.4436,87.526,26251.0
2020-09-25 15:50:00,106.16,106.16,105.95,106.0,49973.0,87.5013,87.5013,87.3282,87.3694,49973.0
2020-09-25 15:55:00,105.98,106.09,105.9,105.98,90754.0,87.3529,87.4436,87.287,87.3529,90754.0
2020-09-28 09:30:00,107.21,107.59,106.72,106.72,40041.0,88.3667,88.68,87.9629,87.9629,40041.0
2020-09-28 09:35:00,106.73,107.39,106.65,107.27,17900.0,87.9711,88.5151,87.9052,88.4162,17900.0
2020-09-28 09:40:00,107.27,107.61,107.07,107.13,13323.0,88.4162,88.6964,88.2513,88.3008,13323.0
2020-09-28 09:45:00,107.2,107.6,107.08,107.3,12669.0,88.3585,88.6882,88.2596,88.4409,12669.0
2020-09-28 09:50:00,107.21,107.23,106.65,106.65,6576.0,88.3667,88.3832,87.9052,87.9052,6576.0
2020-09-28 09:55:00,106.78,107.37,106.74,107.19,30308.0,88.0123,88.4986,87.9793,88.3503,30308.0
2020-09-28 10:00:00,107.2,107.6,107.08,107.39,13569.0,88.3585,88.6882,88.2596,88.5151,13569.0
2020-09-28 10:05:00,107.39,107.45,107.04,107.15,11528.0,88.5151,88.5646,88.2266,88.3173,11528.0
2020-09-28 10:10:00,107.18,107.33,107.0,107.28,10145.0,88.342,88.4657,88.1937,88.4244,10145.0
2020-09-28 10:15:00,107.28,107.46,107.21,107.29,15886.0,88.4244,88.5728,88.3667,88.4327,15886.0
2020-09-28 10:20:00,107.29,107.63,107.28,107.49,12184.0,88.4327,88.7129,88.4244,88.5975,12184.0
2020-09-28 10:25:00,107.51,107.75,107.48,107.49,15774.0,88.614,88.8118,88.5893,88.5975,15774.0
2020-09-28 10:30:00,107.45,107.66,107.36,107.56,6244.0,88.5646,88.7376,88.4904,88.6552,6244.0
2020-09-28 10:35:00,107.56,107.56,107.27,107.31,7715.0,88.6552,88.6552,88.4162,88.4492,7715.0
2020-09-28 10:40:00,107.36,107.49,107.25,107.49,17398.0,88.4904,88.5975,88.3997,88.5975,17398.0
2020-09-28 10:45:00,107.49,107.63,107.28,107.63,13284.0,88.5975,88.7129,88.4244,88.7129,13284.0
2020-09-28 10:50:00,107.63,107.68,107.28,107.33,9339.0,88.7129,88.7541,88.4244,88.4657,9339.0
2020-09-28 10:55:00,107.33,107.36,107.09,107.31,6290.0,88.4657,88.4904,88.2678,88.4492,6290.0
2020-09-28 11:00:00,107.31,107.55,107.17,107.31,12339.0,88.4492,88.647,88.3338,88.4492,12339.0
2020-09-28 11:05:00,107.37,107.62,107.37,107.41,10305.0,88.4986,88.7047,88.4986,88.5316,10305.0
2020-09-28 11:10:00,107.41,107.48,107.35,107.41,7979.0,88.5316,88.5893,88.4821,88.5316,7979.0
2020-09-28 11:15:00,107.43,107.46,107.33,107.38,5791.0,88.5481,88.5728,88.4657,88.5069,5791.0
2020-09-28 11:20:00,107.39,107.44,107.2,107.4,6760.0,88.5151,88.5563,88.3585,88.5233,6760.0
2020-09-28 11:25:00,107.42,107.48,107.26,107.29,3493.0,88.5398,88.5893,88.408,88.4327,3493.0
2020-09-28 11:30:00,107.29,107.44,107.24,107.42,5264.0,88.4327,88.5563,88.3915,88.5398,5264.0
2020-09-28 11:35:00,107.38,107.55,107.36,107.5,14865.0,88.5069,88.647,88.4904,88.6058,14865.0
2020-09-28 11:40:00,107.5,107.57,107.39,107.52,17562.0,88.6058,88.6635,88.5151,88.6223,17562.0
2020-09-28 11:45:00,107.52,107.52,107.37,107.42,12186.0,88.6223,88.6223,88.4986,88.5398,12186.0
2020-09-28 11:50:00,107.37,107.53,107.32,107.41,8892.0,88.4986,88.6305,88.4574,88.5316,8892.0
2020-09-28 11:55:00,107.39,107.39,107.23,107.3,5375.0,88.5151,88.5151,88.3832,88.4409,5375.0
2020-09-28 12:00:00,107.24,107.25,107.03,107.15,11028.0,88.3915,88.3997,88.2184,88.3173,11028.0
2020-09-28 12:05:00,107.11,107.26,107.09,107.22,5474.0,88.2843,88.408,88.2678,88.375,5474.0
2020-09-28 12:10:00,107.21,107.3,107.16,107.3,3964.0,88.3667,88.4409,88.3255,88.4409,3964.0
2020-09-28 12:15:00,107.27,107.3,107.09,107.17,5074.0,88.4162,88.4409,88.2678,88.3338,5074.0
2020-09-28 12:20:00,107.15,107.24,107.08,107.2,6760.0,88.3173,88.3915,88.2596,88.3585,6760.0
2020-09-28 12:25:00,107.18,107.32,107.17,107.2,9639.0,88.342,88.4574,88.3338,88.3585,9639.0
2020-09-28 12:30:00,107.23,107.27,107.19,107.24,3616.0,88.3832,88.4162,88.3503,88.3915,3616.0
2020-09-28 12:35:00,107.22,107.25,107.15,107.19,3064.0,88.375,88.3997,88.3173,88.3503,3064.0
2020-09-28 12:40:00,107.2,107.26,107.18,107.2,4654.0,88.3585,88.408,88.342,88.3585,4654.0
2020-09-28 12:45:00,107.2,107.35,107.16,107.28,6844.0,88.3585,88.4821,88.3255,88.4244,6844.0
2020-09-28 12:50:00,107.3,107.36,107.27,107.35,3859.0,88.4409,88.4904,88.4162,88.4821,3859.0
2020-09-28 12:55:00,107.35,107.4,107.31,107.39,4447.0,88.4821,88.5233,88.4492,88.5151,4447.0
2020-09-28 13:00:00,107.41,107.41,107.33,107.35,2483.0,88.5316,88.5316,88.4657,88.4821,2483.0
2020-09-28 13:05:00,107.34,107.44,107.3,107.39,4605.0,88.4739,88.5563,88.4409,88.5151,4605.0
2020-09-28 13:10:00,107.36,107.53,107.36,107.5,3897.0,88.4904,88.6305,88.4904,88.6058,3897.0
2020-09-28 13:15:00,107.5,107.58,107.48,107.56,7112.0,88.6058,88.6717,88.5893,88.6552,7112.0
2020-09-28 13:20:00,107.54,107.56,107.47,107.56,3682.0,88.6387,88.6552,88.581,88.6552,3682.0
2020-09-28 13:25:00,107.54,107.57,107.48,107.48,3374.0,88.6387,88.6635,88.5893,88.5893,3374.0
2020-09-28 13:30:00,107.54,107.7,107.53,107.67,3891.0,88.6387,88.7706,88.6305,88.7459,3891.0
2020-09-28 13:35:00,107.68,107.68,107.53,107.56,9031.0,88.7541,88.7541,88.6305,88.6552,9031.0
2020-09-28 13:40:00,107.54,107.62,107.53,107.58,5414.0,88.6387,88.7047,88.6305,88.6717,5414.0
2020-09-28 13:45:00,107.6,107.64,107.46,107.61,6280.0,88.6882,88.7212,88.5728,88.6964,6280.0
2020-09-28 13:50:00,107.61,107.73,107.6,107.68,4585.0,88.6964,88.7953,88.6882,88.7541,4585.0
2020-09-28 13:55:00,107.69,107.81,107.69,107.78,5446.0,88.7624,88.8613,88.7624,88.8366,5446.0
2020-09-28 14:00:00,107.8,107.82,107.7,107.79,6623.0,88.853,88.8695,88.7706,88.8448,6623.0
2020-09-28 14:05:00,107.78,107.95,107.77,107.88,10261.0,88.8366,88.9767,88.8283,88.919,10261.0
2020-09-28 14:10:00,107.87,108.01,107.84,107.98,16811.0,88.9107,89.0261,88.886,89.0014,16811.0
2020-09-28 14:15:00,108.02,108.14,108.0,108.0,10580.0,89.0344,89.1333,89.0179,89.0179,10580.0
2020-09-28 14:20:00,108.01,108.03,107.87,107.93,4851.0,89.0261,89.0426,88.9107,88.9602,4851.0
2020-09-28 14:25:00,107.94,108.1,107.92,108.08,5047.0,88.9684,89.1003,88.952,89.0838,5047.0
2020-09-28 14:30:00,108.04,108.17,108.03,108.15,9207.0,89.0509,89.158,89.0426,89.1415,9207.0
2020-09-28 14:35:00,108.12,108.13,107.95,108.0,13373.0,89.1168,89.125,88.9767,89.0179,13373.0
2020-09-28 14:40:00,107.97,108.04,107.89,107.96,8690.0,88.9932,89.0509,88.9272,88.9849,8690.0
2020-09-28 14:45:00,107.93,108.03,107.91,108.03,12367.0,88.9602,89.0426,88.9437,89.0426,12367.0
2020-09-28 14:50:00,108.01,108.05,107.93,107.93,4481.0,89.0261,89.0591,88.9602,88.9602,4481.0
2020-09-28 14:55:00,107.94,107.95,107.79,107.82,12926.0,88.9684,88.9767,88.8448,88.8695,12926.0
2020-09-28 15:00:00,107.81,107.89,107.71,107.87,7405.0,88.8613,88.9272,88.7789,88.9107,7405.0
2020-09-28 15:05:00,107.84,107.97,107.74,107.74,7014.0,88.886,88.9932,88.8036,88.8036,7014.0
2020-09-28 15:10:00,107.74,107.8,107.69,107.8,9379.0,88.8036,88.853,88.7624,88.853,9379.0
2020-09-28 15:15:00,107.76,107.91,107.72,107.81,6907.0,88.8201,88.9437,88.7871,88.8613,6907.0
2020-09-28 15:20:00,107.81,107.9,107.81,107.89,6054.0,88.8613,88.9355,88.8613,88.9272,6054.0
2020-09-28 15:25:00,107.89,108.0,107.86,107.97,9216.0,88.9272,89.0179,88.9025,88.9932,9216.0
2020-09-28 15:30:00,107.96,107.96,107.7,107.8,11843.0,88.9849,88.9849,88.7706,88.853,11843.0
2020-09-28 15:35:00,107.81,107.89,107.63,107.78,19059.0,88.8613,88.9272,88.7129,88.8366,19059.0
2020-09-28 15:40:00,107.79,108.11,107.75,108.05,17508.0,88.8448,89.1086,88.8118,89.0591,17508.0
2020-09-28 15:45:00,108.05,108.46,107.94,108.39,59612.0,89.0591,89.397,88.9684,89.3393,59612.0
2020-09-28 15:50:00,108.35,108.57,108.25,108.51,70845.0,89.3064,89.4877,89.224,89.4383,70845.0
2020-09-28 15:55:00,108.53,108.53,108.3,108.51,106792.0,89.4547,89.4547,89.2652,89.4383,106792.0
2020-09-29 09:30:00,109.94,110.73,109.39,110.62,103513.0,90.6169,91.2681,90.1636,91.1774,103513.0
2020-09-29 09:35:00,110.72,110.92,109.03,109.18,57774.0,91.2598,91.4247,89.8669,89.9905,57774.0
2020-09-29 09:40:00,109.23,109.44,108.84,109.05,15386.0,90.0317,90.2048,89.7103,89.8833,15386.0
2020-09-29 09:45:00,109.0,109.54,109.0,109.14,33095.0,89.8421,90.2872,89.8421,89.9575,33095.0
2020-09-29 09:50:00,109.13,109.42,108.9,109.02,14703.0,89.9493,90.1883,89.7597,89.8586,14703.0
2020-09-29 09:55:00,108.97,109.23,108.87,108.9,7104.0,89.8174,90.0317,89.735,89.7597,7104.0
2020-09-29 10:00:00,108.91,109.82,108.85,109.8,22370.0,89.7679,90.518,89.7185,90.5015,22370.0
2020-09-29 10:05:00,109.81,110.36,109.8,110.36,16516.0,90.5098,90.9631,90.5015,90.9631,16516.0
2020-09-29 10:10:00,110.39,110.57,109.92,110.08,18543.0,90.9878,91.1362,90.6004,90.7323,18543.0
2020-09-29 10:15:00,110.12,110.32,109.87,109.87,14495.0,90.7653,90.9301,90.5592,90.5592,14495.0
2020-09-29 10:20:00,109.9,110.08,109.74,110.0,13560.0,90.5839,90.7323,90.4521,90.6664,13560.0
2020-09-29 10:25:00,109.98,109.99,109.6,109.79,7278.0,90.6499,90.6581,90.3367,90.4933,7278.0
2020-09-29 10:30:00,109.82,110.04,109.74,110.02,40520.0,90.518,90.6993,90.4521,90.6829,40520.0
2020-09-29 10:35:00,110.0,110.11,109.86,109.99,28915.0,90.6664,90.757,90.551,90.6581,28915.0
2020-09-29 10:40:00,110.01,110.11,109.91,110.09,19150.0,90.6746,90.757,90.5922,90.7406,19150.0
2020-09-29 10:45:00,110.07,110.1,109.83,109.89,34158.0,90.7241,90.7488,90.5262,90.5757,34158.0
2020-09-29 10:50:00,109.89,110.07,109.83,109.98,16748.0,90.5757,90.7241,90.5262,90.6499,16748.0
2020-09-29 10:55:00,109.98,110.18,109.8,110.05,10995.0,90.6499,90.8147,90.5015,90.7076,10995.0
2020-09-29 11:00:00,110.05,110.05,109.8,109.97,19169.0,90.7076,90.7076,90.5015,90.6416,19169.0
2020-09-29 11:05:00,109.98,110.36,109.96,110.17,32267.0,90.6499,90.9631,90.6334,90.8065,32267.0
2020-09-29 11:10:00,110.24,110.37,110.12,110.33,90085.0,90.8642,90.9713,90.7653,90.9384,90085.0
2020-09-29 11:15:00,110.31,110.53,110.28,110.49,12151.0,90.9219,91.1032,90.8972,91.0702,12151.0
2020-09-29 11:20:00,110.45,110.59,110.44,110.58,15367.0,91.0373,91.1527,91.029,91.1444,15367.0
2020-09-29 11:25:00,110.6,110.72,110.55,110.72,14075.0,91.1609,91.2598,91.1197,91.2598,14075.0
2020-09-29 11:30:00,110.71,111.18,110.68,111.12,38676.0,91.2516,91.639,91.2269,91.5895,38676.0
2020-09-29 11:35:00,111.12,111.22,110.8,111.06,30883.0,91.5895,91.6719,91.3258,91.5401,30883.0
2020-09-29 11:40:00,111.02,111.06,110.6,110.62,36756.0,91.5071,91.5401,91.1609,91.1774,36756.0
2020-09-29 11:45:00,110.6,110.62,110.44,110.57,43162.0,91.1609,91.1774,91.029,91.1362,43162.0
2020-09-29 11:50:00,110.55,110.74,110.5,110.67,18878.0,91.1197,91.2763,91.0785,91.2186,18878.0
2020-09-29 11:55:00,110.64,110.73,110.58,110.59,44314.0,91.1939,91.2681,91.1444,91.1527,44314.0
2020-09-29 12:00:00,110.61,110.67,110.45,110.5,26117.0,91.1692,91.2186,91.0373,91.0785,26117.0
2020-09-29 12:05:00,110.5,110.76,110.47,110.66,27902.0,91.0785,91.2928,91.0538,91.2104,27902.0
2020-09-29 12:10:00,110.68,110.84,110.65,110.71,23331.0,91.2269,91.3587,91.2021,91.2516,23331.0
2020-09-29 12:15:00,110.68,110.7,110.57,110.57,6795.0,91.2269,91.2433,91.1362,91.1362,6795.0
2020-09-29 12:20:00,110.57,110.64,110.54,110.58,23161.0,91.1362,91.1939,91.1115,91.1444,23161.0
2020-09-29 12:25:00,110.61,110.72,110.58,110.58,6026.0,91.1692,91.2598,91.1444,91.1444,6026.0
2020-09-29 12:30:00,110.61,110.7,110.57,110.63,11680.0,91.1692,91.2433,91.1362,91.1856,11680.0
2020-09-29 12:35:00,110.63,110.73,110.63,110.66,8286.0,91.1856,91.2681,91.1856,91.2104,8286.0
2020-09-29 12:40:00,110.65,110.69,110.63,110.65,13487.0,91.2021,91.2351,91.1856,91.2021,13487.0
2020-09-29 12:45:00,110.65,110.82,110.58,110.75,16065.0,91.2021,91.3422,91.1444,91.2846,16065.0
2020-09-29 12:50:00,110.77,110.92,110.73,110.92,12135.0,91.301,91.4247,91.2681,91.4247,12135.0
2020-09-29 12:55:00,110.91,110.92,110.7,110.75,10996.0,91.4164,91.4247,91.2433,91.2846,10996.0
2020-09-29 13:00:00,110.8,110.86,110.73,110.84,7338.0,91.3258,91.3752,91.2681,91.3587,7338.0
2020-09-29 13:05:00,110.84,110.84,110.69,110.74,17594.0,91.3587,91.3587,91.2351,91.2763,17594.0
2020-09-29 13:10:00,110.75,110.78,110.7,110.76,10269.0,91.2846,91.3093,91.2433,91.2928,10269.0
2020-09-29 13:15:00,110.75,110.83,110.69,110.78,9767.0,91.2846,91.3505,91.2351,91.3093,9767.0
2020-09-29 13:20:00,110.79,110.89,110.75,110.82,8593.0,91.3175,91.3999,91.2846,91.3422,8593.0
2020-09-29 13:25:00,110.83,111.07,110.83,111.03,15386.0,91.3505,91.5483,91.3505,91.5153,15386.0
2020-09-29 13:30:00,111.04,111.12,111.01,111.02,7898.0,91.5236,91.5895,91.4989,91.5071,7898.0
2020-09-29 13:35:00,111.0,111.0,110.9,110.92,9106.0,91.4906,91.4906,91.4082,91.4247,9106.0
2020-09-29 13:40:00,110.9,110.96,110.87,110.93,5191.0,91.4082,91.4576,91.3835,91.4329,5191.0
2020-09-29 13:45:00,110.94,110.94,110.85,110.87,8610.0,91.4412,91.4412,91.367,91.3835,8610.0
2020-09-29 13:50:00,110.88,110.98,110.86,110.93,10212.0,91.3917,91.4741,91.3752,91.4329,10212.0
2020-09-29 13:55:00,110.93,110.96,110.85,110.91,7391.0,91.4329,91.4576,91.367,91.4164,7391.0
2020-09-29 14:00:00,110.91,110.96,110.76,110.81,17270.0,91.4164,91.4576,91.2928,91.334,17270.0
2020-09-29 14:05:00,110.8,110.8,110.65,110.71,15465.0,91.3258,91.3258,91.2021,91.2516,15465.0
2020-09-29 14:10:00,110.73,110.75,110.65,110.69,8600.0,91.2681,91.2846,91.2021,91.2351,8600.0
2020-09-29 14:15:00,110.68,110.79,110.68,110.75,8633.0,91.2269,91.3175,91.2269,91.2846,8633.0
2020-09-29 14:20:00,110.71,110.76,110.6,110.61,43241.0,91.2516,91.2928,91.1609,91.1692,43241.0
2020-09-29 14:25:00,110.6,110.89,110.59,110.75,12112.0,91.1609,91.3999,91.1527,91.2846,12112.0
2020-09-29 14:30:00,110.74,110.98,110.74,110.89,15012.0,91.2763,91.4741,91.2763,91.3999,15012.0
2020-09-29 14:35:00,110.87,110.89,110.75,110.8,11222.0,91.3835,91.3999,91.2846,91.3258,11222.0
2020-09-29 14:40:00,110.8,110.85,110.72,110.82,12541.0,91.3258,91.367,91.2598,91.3422,12541.0
2020-09-29 14:45:00,110.81,110.84,110.57,110.63,17244.0,91.334,91.3587,91.1362,91.1856,17244.0
2020-09-29 14:50:00,110.63,110.68,110.52,110.54,27309.0,91.1856,91.2269,91.095,91.1115,27309.0
2020-09-29 14:55:00,110.55,110.64,110.54,110.58,17254.0,91.1197,91.1939,91.1115,91.1444,17254.0
2020-09-29 15:00:00,110.61,110.84,110.57,110.82,23186.0,91.1692,91.3587,91.1362,91.3422,23186.0
2020-09-29 15:05:00,110.85,110.89,110.77,110.78,8320.0,91.367,91.3999,91.301,91.3093,8320.0
2020-09-29 15:10:00,110.78,110.84,110.73,110.77,7293.0,91.3093,91.3587,91.2681,91.301,7293.0
2020-09-29 15:15:00,110.75,110.9,110.68,110.88,10692.0,91.2846,91.4082,91.2269,91.3917,10692.0
2020-09-29 15:20:00,110.86,110.89,110.64,110.76,11645.0,91.3752,91.3999,91.1939,91.2928,11645.0
2020-09-29 15:25:00,110.74,110.76,110.61,110.67,12415.0,91.2763,91.2928,91.1692,91.2186,12415.0
2020-09-29 15:30:00,110.66,110.7,110.57,110.66,19582.0,91.2104,91.2433,91.1362,91.2104,19582.0
2020-09-29 15:35:00,110.65,110.71,110.36,110.42,20724.0,91.2021,91.2516,90.9631,91.0126,20724.0
2020-09-29 15:40:00,110.41,110.56,110.34,110.48,24717.0,91.0043,91.1279,90.9466,91.062,24717.0
2020-09-29 15:45:00,110.48,110.58,110.42,110.42,27915.0,91.062,91.1444,91.0126,91.0126,27915.0
2020-09-29 15:50:00,110.42,110.5,110.2,110.26,59782.0,91.0126,91.0785,90.8312,90.8807,59782.0
2020-09-29 15:55:00,110.25,110.29,110.03,110.06,94536.0,90.8724,90.9054,90.6911,90.7158,94536.0
2020-09-30 09:30:00,109.5,110.35,109.5,109.78,37390.0,90.2543,90.9549,90.2543,90.485,37390.0
2020-09-30 09:35:00,109.7,109.94,109.5,109.94,9158.0,90.4191,90.6169,90.2543,90.6169,9158.0
2020-09-30 09:40:00,109.85,110.11,109.79,109.93,5605.0,90.5427,90.757,90.4933,90.6087,5605.0
2020-09-30 09:45:00,109.87,109.95,109.55,109.94,9906.0,90.5592,90.6252,90.2955,90.6169,9906.0
2020-09-30 09:50:00,109.95,110.18,109.77,110.09,6444.0,90.6252,90.8147,90.4768,90.7406,6444.0
2020-09-30 09:55:00,110.21,110.33,109.87,110.33,7976.0,90.8395,90.9384,90.5592,90.9384,7976.0
2020-09-30 10:00:00,110.39,110.47,110.21,110.27,6658.0,90.9878,91.0538,90.8395,90.8889,6658.0
2020-09-30 10:05:00,110.21,110.44,110.13,110.39,28586.0,90.8395,91.029,90.7735,90.9878,28586.0
2020-09-30 10:10:00,110.45,110.6,110.41,110.47,9312.0,91.0373,91.1609,91.0043,91.0538,9312.0
2020-09-30 10:15:00,110.51,110.83,110.5,110.76,13873.0,91.0867,91.3505,91.0785,91.2928,13873.0
2020-09-30 10:20:00,110.73,111.1,110.72,111.08,11593.0,91.2681,91.573,91.2598,91.5565,11593.0
2020-09-30 10:25:00,111.06,111.11,110.84,110.85,6345.0,91.5401,91.5813,91.3587,91.367,6345.0
2020-09-30 10:30:00,110.87,110.9,110.67,110.81,11368.0,91.3835,91.4082,91.2186,91.334,11368.0
2020-09-30 10:35:00,110.84,111.07,110.78,110.9,7516.0,91.3587,91.5483,91.3093,91.4082,7516.0
2020-09-30 10:40:00,110.94,111.04,110.8,110.8,16376.0,91.4412,91.5236,91.3258,91.3258,16376.0
2020-09-30 10:45:00,110.8,111.1,110.8,110.95,12688.0,91.3258,91.573,91.3258,91.4494,12688.0
2020-09-30 10:50:00,110.99,110.99,110.69,110.74,8914.0,91.4824,91.4824,91.2351,91.2763,8914.0
2020-09-30 10:55:00,110.77,110.84,110.69,110.71,14554.0,91.301,91.3587,91.2351,91.2516,14554.0
2020-09-30 11:00:00,110.71,110.75,110.58,110.68,24372.0,91.2516,91.2846,91.1444,91.2269,24372.0
2020-09-30 11:05:00,110.68,111.09,110.67,111.01,21537.0,91.2269,91.5648,91.2186,91.4989,21537.0
2020-09-30 11:10:00,111.04,111.24,110.94,111.0,16166.0,91.5236,91.6884,91.4412,91.4906,16166.0
2020-09-30 11:15:00,111.04,111.14,110.98,111.14,11875.0,91.5236,91.606,91.4741,91.606,11875.0
2020-09-30 11:20:00,111.15,111.15,110.92,110.97,10490.0,91.6142,91.6142,91.4247,91.4659,10490.0
2020-09-30 11:25:00,111.0,111.4,111.0,111.3,11375.0,91.4906,91.8203,91.4906,91.7379,11375.0
2020-09-30 11:30:00,111.28,111.37,111.09,111.13,10806.0,91.7214,91.7956,91.5648,91.5978,10806.0
2020-09-30 11:35:00,111.15,111.26,111.13,111.23,11767.0,91.6142,91.7049,91.5978,91.6802,11767.0
2020-09-30 11:40:00,111.24,111.25,111.1,111.25,6610.0,91.6884,91.6967,91.573,91.6967,6610.0
2020-09-30 11:45:00,111.26,111.36,111.2,111.31,17437.0,91.7049,91.7873,91.6555,91.7461,17437.0
2020-09-30 11:50:00,111.31,111.32,111.22,111.3,9316.0,91.7461,91.7544,91.6719,91.7379,9316.0
2020-09-30 11:55:00,111.3,111.42,111.28,111.37,7295.0,91.7379,91.8368,91.7214,91.7956,7295.0
2020-09-30 12:00:00,111.45,111.73,111.44,111.71,7559.0,91.8615,92.0923,91.8533,92.0758,7559.0
2020-09-30 12:05:00,111.69,111.82,111.65,111.8,13686.0,92.0593,92.1665,92.0264,92.15,13686.0
2020-09-30 12:10:00,111.8,111.88,111.77,111.88,8738.0,92.15,92.2159,92.1253,92.2159,8738.0
2020-09-30 12:15:00,111.9,111.94,111.79,111.79,15216.0,92.2324,92.2654,92.1418,92.1418,15216.0
2020-09-30 12:20:00,111.77,111.92,111.77,111.81,10743.0,92.1253,92.2489,92.1253,92.1582,10743.0
2020-09-30 12:25:00,111.81,111.85,111.72,111.72,6841.0,92.1582,92.1912,92.0841,92.0841,6841.0
2020-09-30 12:30:00,111.7,111.83,111.69,111.75,10339.0,92.0676,92.1747,92.0593,92.1088,10339.0
2020-09-30 12:35:00,111.75,111.76,111.64,111.68,14984.0,92.1088,92.117,92.0181,92.0511,14984.0
2020-09-30 12:40:00,111.65,111.67,111.53,111.65,6720.0,92.0264,92.0429,91.9275,92.0264,6720.0
2020-09-30 12:45:00,111.68,111.71,111.55,111.66,8811.0,92.0511,92.0758,91.9439,92.0346,8811.0
2020-09-30 12:50:00,111.65,111.82,111.64,111.76,6671.0,92.0264,92.1665,92.0181,92.117,6671.0
2020-09-30 12:55:00,111.76,111.97,111.75,111.95,13253.0,92.117,92.2901,92.1088,92.2736,13253.0
2020-09-30 13:00:00,111.96,112.07,111.68,111.68,19807.0,92.2819,92.3725,92.0511,92.0511,19807.0
2020-09-30 13:05:00,111.7,111.75,111.52,111.54,8404.0,92.0676,92.1088,91.9192,91.9357,8404.0
2020-09-30 13:10:00,111.54,111.7,111.51,111.69,16035.0,91.9357,92.0676,91.911,92.0593,16035.0
2020-09-30 13:15:00,111.7,111.8,111.66,111.76,8046.0,92.0676,92.15,92.0346,92.117,8046.0
2020-09-30 13:20:00,111.74,111.75,111.54,111.61,4325.0,92.1005,92.1088,91.9357,91.9934,4325.0
2020-09-30 13:25:00,111.64,111.77,111.62,111.72,4353.0,92.0181,92.1253,92.0016,92.0841,4353.0
2020-09-30 13:30:00,111.74,111.9,111.67,111.9,8300.0,92.1005,92.2324,92.0429,92.2324,8300.0
2020-09-30 13:35:00,111.92,112.04,111.92,112.03,6695.0,92.2489,92.3478,92.2489,92.3396,6695.0
2020-09-30 13:40:00,112.06,112.11,112.01,112.09,9948.0,92.3643,92.4055,92.3231,92.389,9948.0
2020-09-30 13:45:00,112.1,112.27,112.1,112.27,9929.0,92.3973,92.5374,92.3973,92.5374,9929.0
2020-09-30 13:50:00,112.28,112.32,112.08,112.15,14386.0,92.5456,92.5786,92.3808,92.4385,14386.0
2020-09-30 13:55:00,112.12,112.13,112.02,112.08,5958.0,92.4138,92.422,92.3313,92.3808,5958.0
2020-09-30 14:00:00,112.06,112.33,112.01,112.26,16650.0,92.3643,92.5868,92.3231,92.5292,16650.0
2020-09-30 14:05:00,112.24,112.41,112.22,112.35,14322.0,92.5127,92.6528,92.4962,92.6033,14322.0
2020-09-30 14:10:00,112.34,112.35,112.06,112.07,8946.0,92.5951,92.6033,92.3643,92.3725,8946.0
2020-09-30 14:15:00,112.05,112.08,111.99,112.0,6776.0,92.3561,92.3808,92.3066,92.3149,6776.0
2020-09-30 14:20:00,111.97,112.17,111.69,111.69,18868.0,92.2901,92.455,92.0593,92.0593,18868.0
2020-09-30 14:25:00,111.7,111.81,111.31,111.75,12276.0,92.0676,92.1582,91.7461,92.1088,12276.0
2020-09-30 14:30:00,111.72,111.75,111.48,111.51,9533.0,92.0841,92.1088,91.8862,91.911,9533.0
2020-09-30 14:35:00,111.49,111.76,111.36,111.55,54303.0,91.8945,92.117,91.7873,91.9439,54303.0
2020-09-30 14:40:00,111.54,111.72,111.29,111.39,27802.0,91.9357,92.0841,91.7296,91.8121,27802.0
2020-09-30 14:45:00,111.38,111.39,111.1,111.32,19088.0,91.8038,91.8121,91.573,91.7544,19088.0
2020-09-30 14:50:00,111.22,111.35,111.1,111.15,14893.0,91.6719,91.7791,91.573,91.6142,14893.0
2020-09-30 14:55:00,111.14,111.6,111.07,111.5,14531.0,91.606,91.9852,91.5483,91.9027,14531.0
2020-09-30 15:00:00,111.47,111.65,111.19,111.19,10028.0,91.878,92.0264,91.6472,91.6472,10028.0
2020-09-30 15:05:00,111.26,111.51,111.23,111.44,10740.0,91.7049,91.911,91.6802,91.8533,10740.0
2020-09-30 15:10:00,111.42,111.46,110.68,110.73,25758.0,91.8368,91.8698,91.2269,91.2681,25758.0
2020-09-30 15:15:00,110.68,110.74,110.23,110.29,26346.0,91.2269,91.2763,90.8559,90.9054,26346.0
2020-09-30 15:20:00,110.32,110.47,110.12,110.47,23817.0,90.9301,91.0538,90.7653,91.0538,23817.0
2020-09-30 15:25:00,110.43,110.79,110.37,110.75,16642.0,91.0208,91.3175,90.9713,91.2846,16642.0
2020-09-30 15:30:00,110.69,110.72,110.5,110.71,12413.0,91.2351,91.2598,91.0785,91.2516,12413.0
2020-09-30 15:35:00,110.74,110.97,110.62,110.85,19452.0,91.2763,91.4659,91.1774,91.367,19452.0
2020-09-30 15:40:00,110.85,111.02,110.77,110.98,23737.0,91.367,91.5071,91.301,91.4741,23737.0
2020-09-30 15:45:00,110.99,111.4,110.93,111.29,33177.0,91.4824,91.8203,91.4329,91.7296,33177.0
2020-09-30 15:50:00,111.29,111.54,111.19,111.36,38774.0,91.7296,91.9357,91.6472,91.7873,38774.0
2020-09-30 15:55:00,111.37,111.69,111.24,111.26,106961.0,91.7956,92.0593,91.6884,91.7049,106961.0
2020-10-01 09:30:00,112.69,113.09,112.16,112.51,102139.0,92.8836,93.2133,92.4467,92.7352,102139.0
2020-10-01 09:35:00,112.5,112.61,112.06,112.39,54026.0,92.727,92.8176,92.3643,92.6363,54026.0
2020-10-01 09:40:00,112.38,112.6,112.12,112.34,32175.0,92.6281,92.8094,92.4138,92.5951,32175.0
2020-10-01 09:45:00,112.41,112.41,111.86,112.24,15760.0,92.6528,92.6528,92.1995,92.5127,15760.0
2020-10-01 09:50:00,112.19,112.36,111.98,112.06,17380.0,92.4715,92.6116,92.2984,92.3643,17380.0
2020-10-01 09:55:00,112.06,112.41,112.04,112.09,15291.0,92.3643,92.6528,92.3478,92.389,15291.0
2020-10-01 10:00:00,112.07,112.44,111.98,112.35,18226.0,92.3725,92.6775,92.2984,92.6033,18226.0
2020-10-01 10:05:00,112.27,112.34,112.0,112.11,12047.0,92.5374,92.5951,92.3149,92.4055,12047.0
2020-10-01 10:10:00,112.18,112.34,111.87,112.29,10820.0,92.4632,92.5951,92.2077,92.5539,10820.0
2020-10-01 10:15:00,112.36,112.65,112.3,112.38,15782.0,92.6116,92.8506,92.5621,92.6281,15782.0
2020-10-01 10:20:00,112.36,112.75,112.34,112.7,8886.0,92.6116,92.933,92.5951,92.8918,8886.0
2020-10-01 10:25:00,112.7,112.83,112.41,112.83,12649.0,92.8918,92.999,92.6528,92.999,12649.0
2020-10-01 10:30:00,112.77,113.15,112.63,113.09,21310.0,92.9495,93.2627,92.8341,93.2133,21310.0
2020-10-01 10:35:00,113.09,113.19,112.86,112.91,17237.0,93.2133,93.2957,93.0237,93.0649,17237.0
2020-10-01 10:40:00,112.95,113.12,112.8,113.09,12448.0,93.0979,93.238,92.9742,93.2133,12448.0
2020-10-01 10:45:00,113.14,113.15,112.61,112.66,8548.0,93.2545,93.2627,92.8176,92.8588,8548.0
2020-10-01 10:50:00,112.67,113.04,112.67,113.0,13550.0,92.8671,93.1721,92.8671,93.1391,13550.0
2020-10-01 10:55:00,112.97,113.04,112.78,112.98,19927.0,93.1144,93.1721,92.9578,93.1226,19927.0
2020-10-01 11:00:00,113.08,113.08,112.67,112.98,7601.0,93.205,93.205,92.8671,93.1226,7601.0
2020-10-01 11:05:00,113.01,113.25,112.92,113.2,15345.0,93.1473,93.3451,93.0732,93.3039,15345.0
2020-10-01 11:10:00,113.18,113.24,113.02,113.21,10533.0,93.2875,93.3369,93.1556,93.3122,10533.0
2020-10-01 11:15:00,113.23,113.61,113.23,113.53,21655.0,93.3287,93.6419,93.3287,93.5759,21655.0
2020-10-01 11:20:00,113.5,113.95,113.5,113.92,55875.0,93.5512,93.9221,93.5512,93.8974,55875.0
2020-10-01 11:25:00,113.93,113.93,113.45,113.45,24503.0,93.9056,93.9056,93.51,93.51,24503.0
2020-10-01 11:30:00,113.5,113.66,113.2,113.46,20064.0,93.5512,93.6831,93.3039,93.5182,20064.0
2020-10-01 11:35:00,113.41,113.59,113.37,113.46,21064.0,93.477,93.6254,93.4441,93.5182,21064.0
2020-10-01 11:40:00,113.53,113.55,113.42,113.52,10303.0,93.5759,93.5924,93.4853,93.5677,10303.0
2020-10-01 11:45:00,113.53,113.55,113.39,113.51,26666.0,93.5759,93.5924,93.4605,93.5595,26666.0
2020-10-01 11:50:00,113.51,113.65,113.4,113.65,22048.0,93.5595,93.6748,93.4688,93.6748,22048.0
2020-10-01 11:55:00,113.64,113.8,113.58,113.64,20269.0,93.6666,93.7985,93.6171,93.6666,20269.0
2020-10-01 12:00:00,113.61,113.68,113.3,113.58,45674.0,93.6419,93.6996,93.3864,93.6171,45674.0
2020-10-01 12:05:00,113.57,114.05,113.57,114.05,19112.0,93.6089,94.0045,93.6089,94.0045,19112.0
2020-10-01 12:10:00,114.06,114.27,114.02,114.13,31040.0,94.0128,94.1859,93.9798,94.0705,31040.0
2020-10-01 12:15:00,114.07,114.22,113.86,113.91,45203.0,94.021,94.1447,93.8479,93.8891,45203.0
2020-10-01 12:20:00,113.91,114.26,113.88,114.16,28637.0,93.8891,94.1776,93.8644,94.0952,28637.0
2020-10-01 12:25:00,114.18,114.18,114.02,114.04,15334.0,94.1117,94.1117,93.9798,93.9963,15334.0
2020-10-01 12:30:00,114.04,114.12,113.91,113.98,18741.0,93.9963,94.0622,93.8891,93.9468,18741.0
2020-10-01 12:35:00,113.9,114.25,113.9,114.22,30880.0,93.8809,94.1694,93.8809,94.1447,30880.0
2020-10-01 12:40:00,114.24,114.41,114.19,114.33,27024.0,94.1611,94.3013,94.1199,94.2353,27024.0
2020-10-01 12:45:00,114.35,114.38,114.2,114.29,10915.0,94.2518,94.2765,94.1282,94.2024,10915.0
2020-10-01 12:50:00,114.28,114.59,114.2,114.22,32689.0,94.1941,94.4496,94.1282,94.1447,32689.0
2020-10-01 12:55:00,114.21,114.37,114.12,114.23,24858.0,94.1364,94.2683,94.0622,94.1529,24858.0
2020-10-01 13:00:00,114.25,114.35,114.11,114.15,15013.0,94.1694,94.2518,94.054,94.087,15013.0
2020-10-01 13:05:00,114.15,114.45,114.14,114.43,23928.0,94.087,94.3342,94.0787,94.3178,23928.0
2020-10-01 13:10:00,114.44,114.44,114.12,114.15,22812.0,94.326,94.326,94.0622,94.087,22812.0
2020-10-01 13:15:00,114.18,114.37,114.07,114.37,27482.0,94.1117,94.2683,94.021,94.2683,27482.0
2020-10-01 13:20:00,114.36,114.6,114.28,114.5,32400.0,94.2601,94.4579,94.1941,94.3754,32400.0
2020-10-01 13:25:00,114.47,114.53,114.34,114.42,18211.0,94.3507,94.4002,94.2436,94.3095,18211.0
2020-10-01 13:30:00,114.41,114.58,114.39,114.58,13042.0,94.3013,94.4414,94.2848,94.4414,13042.0
2020-10-01 13:35:00,114.6,114.72,114.37,114.48,20780.0,94.4579,94.5568,94.2683,94.359,20780.0
2020-10-01 13:40:00,114.43,114.48,114.42,114.43,24472.0,94.3178,94.359,94.3095,94.3178,24472.0
2020-10-01 13:45:00,114.42,114.51,114.41,114.48,10877.0,94.3095,94.3837,94.3013,94.359,10877.0
2020-10-01 13:50:00,114.45,114.65,114.42,114.65,17746.0,94.3342,94.4991,94.3095,94.4991,17746.0
2020-10-01 13:55:00,114.64,114.67,114.24,114.29,29483.0,94.4908,94.5156,94.1611,94.2024,29483.0
2020-10-01 14:00:00,114.32,114.4,113.74,113.81,127483.0,94.2271,94.293,93.749,93.8067,127483.0
2020-10-01 14:05:00,113.82,113.87,113.14,113.14,29977.0,93.815,93.8562,93.2545,93.2545,29977.0
2020-10-01 14:10:00,113.16,113.31,112.85,113.26,49191.0,93.271,93.3946,93.0155,93.3534,49191.0
2020-10-01 14:15:00,113.22,113.25,112.81,112.94,23383.0,93.3204,93.3451,92.9825,93.0896,23383.0
2020-10-01 14:20:00,112.95,113.23,112.88,113.19,14922.0,93.0979,93.3287,93.0402,93.2957,14922.0
2020-10-01 14:25:00,113.21,113.59,113.18,113.52,19882.0,93.3122,93.6254,93.2875,93.5677,19882.0
2020-10-01 14:30:00,113.49,113.87,113.46,113.82,30981.0,93.543,93.8562,93.5182,93.815,30981.0
2020-10-01 14:35:00,113.79,113.87,113.73,113.75,78394.0,93.7902,93.8562,93.7408,93.7573,78394.0
2020-10-01 14:40:00,113.77,113.84,113.33,113.74,13993.0,93.7738,93.8315,93.4111,93.749,13993.0
2020-10-01 14:45:00,113.73,113.74,113.44,113.52,44769.0,93.7408,93.749,93.5018,93.5677,44769.0
2020-10-01 14:50:00,113.54,114.04,113.51,114.04,27659.0,93.5842,93.9963,93.5595,93.9963,27659.0
2020-10-01 14:55:00,114.01,114.13,113.95,114.12,82200.0,93.9716,94.0705,93.9221,94.0622,82200.0
2020-10-01 15:00:00,114.14,114.16,113.89,114.06,70613.0,94.0787,94.0952,93.8727,94.0128,70613.0
2020-10-01 15:05:00,114.05,114.08,113.74,113.8,21086.0,94.0045,94.0293,93.749,93.7985,21086.0
2020-10-01 15:10:00,113.84,114.0,113.71,113.75,18728.0,93.8315,93.9633,93.7243,93.7573,18728.0
2020-10-01 15:15:00,113.77,113.82,113.61,113.61,15765.0,93.7738,93.815,93.6419,93.6419,15765.0
2020-10-01 15:20:00,113.62,113.65,113.38,113.58,29455.0,93.6501,93.6748,93.4523,93.6171,29455.0
2020-10-01 15:25:00,113.57,113.62,113.26,113.26,15969.0,93.6089,93.6501,93.3534,93.3534,15969.0
2020-10-01 15:30:00,113.29,113.69,113.29,113.69,31072.0,93.3781,93.7078,93.3781,93.7078,31072.0
2020-10-01 15:35:00,113.67,113.68,113.29,113.46,25045.0,93.6913,93.6996,93.3781,93.5182,25045.0
2020-10-01 15:40:00,113.52,113.58,113.29,113.34,22197.0,93.5677,93.6171,93.3781,93.4193,22197.0
2020-10-01 15:45:00,113.33,113.72,113.33,113.58,62268.0,93.4111,93.7325,93.4111,93.6171,62268.0
2020-10-01 15:50:00,113.6,113.81,113.55,113.75,79863.0,93.6336,93.8067,93.5924,93.7573,79863.0
2020-10-01 15:55:00,113.73,114.14,113.68,114.07,201829.0,93.7408,94.0787,93.6996,94.021,201829.0
2020-10-02 09:30:00,111.04,112.79,111.01,112.59,66122.0,91.5236,92.966,91.4989,92.8012,66122.0
2020-10-02 09:35:00,112.59,112.8,112.29,112.77,22060.0,92.8012,92.9742,92.5539,92.9495,22060.0
2020-10-02 09:40:00,112.67,113.11,112.4,112.95,19477.0,92.8671,93.2298,92.6445,93.0979,19477.0
2020-10-02 09:45:00,112.82,112.9,112.29,112.68,15147.0,92.9907,93.0567,92.5539,92.8753,15147.0
2020-10-02 09:50:00,112.63,112.74,112.19,112.34,18000.0,92.8341,92.9248,92.4715,92.5951,18000.0
2020-10-02 09:55:00,112.39,113.14,112.36,113.08,12675.0,92.6363,93.2545,92.6116,93.205,12675.0
2020-10-02 10:00:00,113.08,113.15,112.89,113.1,11289.0,93.205,93.2627,93.0484,93.2215,11289.0
2020-10-02 10:05:00,113.16,113.46,113.05,113.3,17586.0,93.271,93.5182,93.1803,93.3864,17586.0
2020-10-02 10:10:00,113.34,113.46,113.23,113.33,17149.0,93.4193,93.5182,93.3287,93.4111,17149.0
2020-10-02 10:15:00,113.36,113.45,112.82,112.89,15651.0,93.4358,93.51,92.9907,93.0484,15651.0
2020-10-02 10:20:00,112.77,112.94,112.63,112.75,6254.0,92.9495,93.0896,92.8341,92.933,6254.0
2020-10-02 10:25:00,112.75,113.01,112.57,113.01,15114.0,92.933,93.1473,92.7847,93.1473,15114.0
2020-10-02 10:30:00,112.95,113.04,112.85,113.0,6928.0,93.0979,93.1721,93.0155,93.1391,6928.0
2020-10-02 10:35:00,113.07,113.07,112.67,112.7,25520.0,93.1968,93.1968,92.8671,92.8918,25520.0
2020-10-02 10:40:00,112.7,112.88,112.65,112.78,17008.0,92.8918,93.0402,92.8506,92.9578,17008.0
2020-10-02 10:45:00,112.75,112.88,112.65,112.82,9783.0,92.933,93.0402,92.8506,92.9907,9783.0
2020-10-02 10:50:00,112.82,112.88,112.38,112.53,23364.0,92.9907,93.0402,92.6281,92.7517,23364.0
2020-10-02 10:55:00,112.61,112.62,112.36,112.41,18396.0,92.8176,92.8259,92.6116,92.6528,18396.0
2020-10-02 11:00:00,112.35,113.03,112.3,112.86,16634.0,92.6033,93.1638,92.5621,93.0237,16634.0
2020-10-02 11:05:00,112.9,112.9,112.57,112.68,26301.0,93.0567,93.0567,92.7847,92.8753,26301.0
2020-10-02 11:10:00,112.7,112.82,112.59,112.72,8177.0,92.8918,92.9907,92.8012,92.9083,8177.0
2020-10-02 11:15:00,112.72,113.11,112.63,113.03,24360.0,92.9083,93.2298,92.8341,93.1638,24360.0
2020-10-02 11:20:00,112.96,113.08,112.83,112.87,17069.0,93.1061,93.205,92.999,93.0319,17069.0
2020-10-02 11:25:00,112.9,112.92,112.67,112.77,16567.0,93.0567,93.0732,92.8671,92.9495,16567.0
2020-10-02 11:30:00,112.77,112.84,112.54,112.54,19097.0,92.9495,93.0072,92.7599,92.7599,19097.0
2020-10-02 11:35:00,112.5,112.61,112.36,112.48,11098.0,92.727,92.8176,92.6116,92.7105,11098.0
2020-10-02 11:40:00,112.49,112.56,112.37,112.44,19469.0,92.7187,92.7764,92.6198,92.6775,19469.0
2020-10-02 11:45:00,112.44,112.59,112.42,112.57,17005.0,92.6775,92.8012,92.661,92.7847,17005.0
2020-10-02 11:50:00,112.54,112.65,112.42,112.48,31357.0,92.7599,92.8506,92.661,92.7105,31357.0
2020-10-02 11:55:00,112.47,112.55,112.35,112.43,19308.0,92.7022,92.7682,92.6033,92.6693,19308.0
2020-10-02 12:00:00,112.45,112.5,112.18,112.19,17870.0,92.6858,92.727,92.4632,92.4715,17870.0
2020-10-02 12:05:00,112.22,112.63,112.09,112.62,26016.0,92.4962,92.8341,92.389,92.8259,26016.0
2020-10-02 12:10:00,112.73,113.11,112.53,112.95,38752.0,92.9165,93.2298,92.7517,93.0979,38752.0
2020-10-02 12:15:00,112.9,113.38,112.81,113.32,18132.0,93.0567,93.4523,92.9825,93.4028,18132.0
2020-10-02 12:20:00,113.38,113.41,113.16,113.24,21390.0,93.4523,93.477,93.271,93.3369,21390.0
2020-10-02 12:25:00,113.25,113.41,113.14,113.2,23112.0,93.3451,93.477,93.2545,93.3039,23112.0
2020-10-02 12:30:00,113.24,113.3,112.82,112.94,14781.0,93.3369,93.3864,92.9907,93.0896,14781.0
2020-10-02 12:35:00,112.94,113.16,112.89,113.03,14719.0,93.0896,93.271,93.0484,93.1638,14719.0
2020-10-02 12:40:00,113.05,113.05,112.89,112.93,13894.0,93.1803,93.1803,93.0484,93.0814,13894.0
2020-10-02 12:45:00,112.99,112.99,112.83,112.93,6245.0,93.1308,93.1308,92.999,93.0814,6245.0
2020-10-02 12:50:00,113.0,113.05,112.89,112.94,10328.0,93.1391,93.1803,93.0484,93.0896,10328.0
2020-10-02 12:55:00,112.93,113.13,112.87,112.98,5868.0,93.0814,93.2462,93.0319,93.1226,5868.0
2020-10-02 13:00:00,113.0,113.09,112.81,112.84,5765.0,93.1391,93.2133,92.9825,93.0072,5765.0
2020-10-02 13:05:00,112.79,112.79,112.45,112.51,7113.0,92.966,92.966,92.6858,92.7352,7113.0
2020-10-02 13:10:00,112.56,112.77,112.38,112.49,11638.0,92.7764,92.9495,92.6281,92.7187,11638.0
2020-10-02 13:15:00,112.53,112.63,112.44,112.56,8920.0,92.7517,92.8341,92.6775,92.7764,8920.0
2020-10-02 13:20:00,112.55,112.61,112.36,112.6,12494.0,92.7682,92.8176,92.6116,92.8094,12494.0
2020-10-02 13:25:00,112.59,112.7,112.5,112.57,6210.0,92.8012,92.8918,92.727,92.7847,6210.0
2020-10-02 13:30:00,112.55,112.6,112.28,112.3,6685.0,92.7682,92.8094,92.5456,92.5621,6685.0
2020-10-02 13:35:00,112.35,112.63,112.26,112.63,5904.0,92.6033,92.8341,92.5292,92.8341,5904.0
2020-10-02 13:40:00,112.6,112.64,111.9,112.07,26056.0,92.8094,92.8424,92.2324,92.3725,26056.0
2020-10-02 13:45:00,112.01,112.08,111.84,111.92,4046.0,92.3231,92.3808,92.183,92.2489,4046.0
2020-10-02 13:50:00,111.91,112.0,111.85,111.91,6111.0,92.2407,92.3149,92.1912,92.2407,6111.0
2020-10-02 13:55:00,111.98,111.99,111.81,111.84,10974.0,92.2984,92.3066,92.1582,92.183,10974.0
2020-10-02 14:00:00,111.91,112.2,111.81,112.14,12181.0,92.2407,92.4797,92.1582,92.4302,12181.0
2020-10-02 14:05:00,112.18,112.39,112.14,112.23,9699.0,92.4632,92.6363,92.4302,92.5044,9699.0
2020-10-02 14:10:00,112.25,112.25,112.06,112.22,9259.0,92.5209,92.5209,92.3643,92.4962,9259.0
2020-10-02 14:15:00,112.25,112.27,112.18,112.25,7674.0,92.5209,92.5374,92.4632,92.5209,7674.0
2020-10-02 14:20:00,112.27,112.4,112.27,112.32,5747.0,92.5374,92.6445,92.5374,92.5786,5747.0
2020-10-02 14:25:00,112.31,112.44,112.26,112.39,5138.0,92.5704,92.6775,92.5292,92.6363,5138.0
2020-10-02 14:30:00,112.41,112.54,112.27,112.53,9100.0,92.6528,92.7599,92.5374,92.7517,9100.0
2020-10-02 14:35:00,112.53,112.58,112.42,112.45,7010.0,92.7517,92.7929,92.661,92.6858,7010.0
2020-10-02 14:40:00,112.48,112.48,112.27,112.31,5017.0,92.7105,92.7105,92.5374,92.5704,5017.0
2020-10-02 14:45:00,112.21,112.45,112.19,112.36,5965.0,92.4879,92.6858,92.4715,92.6116,5965.0
2020-10-02 14:50:00,112.31,112.31,112.17,112.25,4044.0,92.5704,92.5704,92.455,92.5209,4044.0
2020-10-02 14:55:00,112.27,112.53,112.2,112.45,7557.0,92.5374,92.7517,92.4797,92.6858,7557.0
2020-10-02 15:00:00,112.33,112.42,112.16,112.42,6146.0,92.5868,92.661,92.4467,92.661,6146.0
2020-10-02 15:05:00,112.45,112.61,112.33,112.51,10477.0,92.6858,92.8176,92.5868,92.7352,10477.0
2020-10-02 15:10:00,112.53,112.75,112.26,112.28,10813.0,92.7517,92.933,92.5292,92.5456,10813.0
2020-10-02 15:15:00,112.31,112.5,112.2,112.5,9328.0,92.5704,92.727,92.4797,92.727,9328.0
2020-10-02 15:20:00,112.51,112.79,112.45,112.75,13512.0,92.7352,92.966,92.6858,92.933,13512.0
2020-10-02 15:25:00,112.74,112.84,112.61,112.68,7660.0,92.9248,93.0072,92.8176,92.8753,7660.0
2020-10-02 15:30:00,112.7,112.85,112.62,112.77,17619.0,92.8918,93.0155,92.8259,92.9495,17619.0
2020-10-02 15:35:00,112.79,112.82,112.6,112.65,13855.0,92.966,92.9907,92.8094,92.8506,13855.0
2020-10-02 15:40:00,112.65,112.7,112.39,112.56,13535.0,92.8506,92.8918,92.6363,92.7764,13535.0
2020-10-02 15:45:00,112.53,112.68,112.4,112.63,22267.0,92.7517,92.8753,92.6445,92.8341,22267.0
2020-10-02 15:50:00,112.67,112.67,112.45,112.54,51190.0,92.8671,92.8671,92.6858,92.7599,51190.0
2020-10-02 15:55:00,112.57,112.71,112.38,112.41,91983.0,92.7847,92.9001,92.6281,92.6528,91983.0
2020-10-05 09:30:00,112.58,113.95,112.57,113.62,38389.0,92.7929,93.9221,92.7847,93.6501,38389.0
2020-10-05 09:35:00,113.72,113.72,112.83,112.93,6519.0,93.7325,93.7325,92.999,93.0814,6519.0
2020-10-05 09:40:00,112.91,113.14,112.72,112.99,9147.0,93.0649,93.2545,92.9083,93.1308,9147.0
2020-10-05 09:45:00,113.04,113.67,113.02,113.65,16331.0,93.1721,93.6913,93.1556,93.6748,16331.0
2020-10-05 09:50:00,113.73,113.96,113.53,113.92,12829.0,93.7408,93.9304,93.5759,93.8974,12829.0
2020-10-05 09:55:00,113.94,114.18,113.73,114.18,15718.0,93.9139,94.1117,93.7408,94.1117,15718.0
2020-10-05 10:00:00,114.1,114.25,113.81,114.21,16238.0,94.0458,94.1694,93.8067,94.1364,16238.0
2020-10-05 10:05:00,114.14,114.29,114.02,114.07,12646.0,94.0787,94.2024,93.9798,94.021,12646.0
2020-10-05 10:10:00,114.11,114.12,113.64,113.92,7859.0,94.054,94.0622,93.6666,93.8974,7859.0
2020-10-05 10:15:00,113.87,113.99,113.78,113.82,4928.0,93.8562,93.9551,93.782,93.815,4928.0
2020-10-05 10:20:00,113.91,113.99,113.74,113.83,15240.0,93.8891,93.9551,93.749,93.8232,15240.0
2020-10-05 10:25:00,113.93,114.08,113.88,113.93,7358.0,93.9056,94.0293,93.8644,93.9056,7358.0
2020-10-05 10:30:00,113.95,114.3,113.94,114.3,9581.0,93.9221,94.2106,93.9139,94.2106,9581.0
2020-10-05 10:35:00,114.3,114.45,114.29,114.31,12879.0,94.2106,94.3342,94.2024,94.2188,12879.0
2020-10-05 10:40:00,114.31,114.33,114.16,114.27,8448.0,94.2188,94.2353,94.0952,94.1859,8448.0
2020-10-05 10:45:00,114.19,114.56,114.19,114.55,8025.0,94.1199,94.4249,94.1199,94.4167,8025.0
2020-10-05 10:50:00,114.58,114.94,114.58,114.84,15160.0,94.4414,94.7381,94.4414,94.6557,15160.0
2020-10-05 10:55:00,114.87,114.92,114.58,114.62,12651.0,94.6804,94.7216,94.4414,94.4744,12651.0
2020-10-05 11:00:00,114.65,115.16,114.65,115.15,40310.0,94.4991,94.9194,94.4991,94.9112,40310.0
2020-10-05 11:05:00,115.24,115.4,115.03,115.34,15641.0,94.9854,95.1173,94.8123,95.0678,15641.0
2020-10-05 11:10:00,115.35,115.61,115.29,115.58,29220.0,95.0761,95.2904,95.0266,95.2656,29220.0
2020-10-05 11:15:00,115.58,115.95,115.57,115.89,47192.0,95.2656,95.5706,95.2574,95.5211,47192.0
2020-10-05 11:20:00,115.87,116.14,115.84,116.01,37867.0,95.5047,95.7272,95.4799,95.6201,37867.0
2020-10-05 11:25:00,116.02,116.27,115.93,116.08,44339.0,95.6283,95.8344,95.5541,95.6777,44339.0
2020-10-05 11:30:00,116.06,116.22,115.72,115.8,37640.0,95.6613,95.7931,95.381,95.447,37640.0
2020-10-05 11:35:00,115.76,115.84,115.59,115.77,16091.0,95.414,95.4799,95.2739,95.4222,16091.0
2020-10-05 11:40:00,115.77,116.05,115.74,116.05,22646.0,95.4222,95.653,95.3975,95.653,22646.0
2020-10-05 11:45:00,116.01,116.11,115.86,116.06,29839.0,95.6201,95.7025,95.4964,95.6613,29839.0
2020-10-05 11:50:00,116.03,116.32,115.97,116.32,13464.0,95.6365,95.8756,95.5871,95.8756,13464.0
2020-10-05 11:55:00,116.28,116.5,116.15,116.5,17082.0,95.8426,96.0239,95.7354,96.0239,17082.0
2020-10-05 12:00:00,116.48,116.48,116.24,116.26,17719.0,96.0074,96.0074,95.8096,95.8261,17719.0
2020-10-05 12:05:00,116.25,116.57,116.25,116.54,21608.0,95.8179,96.0816,95.8179,96.0569,21608.0
2020-10-05 12:10:00,116.52,116.67,116.22,116.31,26139.0,96.0404,96.164,95.7931,95.8673,26139.0
2020-10-05 12:15:00,116.27,116.3,116.04,116.04,9968.0,95.8344,95.8591,95.6448,95.6448,9968.0
2020-10-05 12:20:00,115.88,116.08,115.85,115.96,9822.0,95.5129,95.6777,95.4882,95.5788,9822.0
2020-10-05 12:25:00,116.03,116.05,115.86,116.01,12720.0,95.6365,95.653,95.4964,95.6201,12720.0
2020-10-05 12:30:00,116.0,116.11,115.97,116.08,7035.0,95.6118,95.7025,95.5871,95.6777,7035.0
2020-10-05 12:35:00,116.06,116.1,115.95,115.96,7006.0,95.6613,95.6942,95.5706,95.5788,7006.0
2020-10-05 12:40:00,116.0,116.22,115.99,116.22,10243.0,95.6118,95.7931,95.6036,95.7931,10243.0
2020-10-05 12:45:00,116.22,116.26,116.06,116.12,4748.0,95.7931,95.8261,95.6613,95.7107,4748.0
2020-10-05 12:50:00,116.16,116.29,116.16,116.27,5999.0,95.7437,95.8508,95.7437,95.8344,5999.0
2020-10-05 12:55:00,116.31,116.39,116.27,116.36,8842.0,95.8673,95.9333,95.8344,95.9085,8842.0
2020-10-05 13:00:00,116.39,116.43,116.25,116.25,6006.0,95.9333,95.9662,95.8179,95.8179,6006.0
2020-10-05 13:05:00,116.27,116.43,116.25,116.39,4444.0,95.8344,95.9662,95.8179,95.9333,4444.0
2020-10-05 13:10:00,116.39,116.51,116.36,116.51,7957.0,95.9333,96.0322,95.9085,96.0322,7957.0
2020-10-05 13:15:00,116.54,116.54,116.28,116.39,6460.0,96.0569,96.0569,95.8426,95.9333,6460.0
2020-10-05 13:20:00,116.39,116.42,116.32,116.37,2372.0,95.9333,95.958,95.8756,95.9168,2372.0
2020-10-05 13:25:00,116.33,116.56,116.33,116.55,11809.0,95.8838,96.0734,95.8838,96.0651,11809.0
2020-10-05 13:30:00,116.54,116.64,116.49,116.61,12205.0,96.0569,96.1393,96.0157,96.1146,12205.0
2020-10-05 13:35:00,116.61,116.74,116.57,116.7,5612.0,96.1146,96.2217,96.0816,96.1888,5612.0
2020-10-05 13:40:00,116.73,116.73,116.53,116.64,15218.0,96.2135,96.2135,96.0487,96.1393,15218.0
2020-10-05 13:45:00,116.64,116.67,116.54,116.58,27921.0,96.1393,96.164,96.0569,96.0899,27921.0
2020-10-05 13:50:00,116.64,116.66,116.52,116.61,11672.0,96.1393,96.1558,96.0404,96.1146,11672.0
2020-10-05 13:55:00,116.62,116.65,116.29,116.32,8290.0,96.1228,96.1476,95.8508,95.8756,8290.0
2020-10-05 14:00:00,116.24,116.26,116.03,116.09,9443.0,95.8096,95.8261,95.6365,95.686,9443.0
2020-10-05 14:05:00,116.09,116.18,116.06,116.14,6288.0,95.686,95.7602,95.6613,95.7272,6288.0
2020-10-05 14:10:00,116.18,116.22,116.05,116.09,5521.0,95.7602,95.7931,95.653,95.686,5521.0
2020-10-05 14:15:00,116.07,116.18,116.01,116.09,4421.0,95.6695,95.7602,95.6201,95.686,4421.0
2020-10-05 14:20:00,116.11,116.31,116.09,116.29,8068.0,95.7025,95.8673,95.686,95.8508,8068.0
2020-10-05 14:25:00,116.29,116.42,116.19,116.36,8821.0,95.8508,95.958,95.7684,95.9085,8821.0
2020-10-05 14:30:00,116.36,116.43,116.26,116.39,6720.0,95.9085,95.9662,95.8261,95.9333,6720.0
2020-10-05 14:35:00,116.41,116.46,116.28,116.32,7950.0,95.9497,95.991,95.8426,95.8756,7950.0
2020-10-05 14:40:00,116.33,116.33,116.14,116.29,9912.0,95.8838,95.8838,95.7272,95.8508,9912.0
2020-10-05 14:45:00,116.28,116.36,116.26,116.26,5081.0,95.8426,95.9085,95.8261,95.8261,5081.0
2020-10-05 14:50:00,116.26,116.33,116.1,116.14,9300.0,95.8261,95.8838,95.6942,95.7272,9300.0
2020-10-05 14:55:00,116.17,116.35,116.13,116.35,12700.0,95.7519,95.9003,95.719,95.9003,12700.0
2020-10-05 15:00:00,116.36,116.36,116.24,116.27,8804.0,95.9085,95.9085,95.8096,95.8344,8804.0
2020-10-05 15:05:00,116.3,116.36,116.23,116.31,14414.0,95.8591,95.9085,95.8014,95.8673,14414.0
2020-10-05 15:10:00,116.31,116.4,116.25,116.34,7562.0,95.8673,95.9415,95.8179,95.8921,7562.0
2020-10-05 15:15:00,116.37,116.44,116.34,116.41,13339.0,95.9168,95.9745,95.8921,95.9497,13339.0
2020-10-05 15:20:00,116.41,116.48,116.37,116.43,15029.0,95.9497,96.0074,95.9168,95.9662,15029.0
2020-10-05 15:25:00,116.43,116.59,116.4,116.53,12421.0,95.9662,96.0981,95.9415,96.0487,12421.0
2020-10-05 15:30:00,116.53,116.56,116.36,116.39,14868.0,96.0487,96.0734,95.9085,95.9333,14868.0
2020-10-05 15:35:00,116.4,116.43,116.28,116.37,15329.0,95.9415,95.9662,95.8426,95.9168,15329.0
2020-10-05 15:40:00,116.34,116.51,116.31,116.35,15200.0,95.8921,96.0322,95.8673,95.9003,15200.0
2020-10-05 15:45:00,116.33,116.43,116.27,116.39,29727.0,95.8838,95.9662,95.8344,95.9333,29727.0
2020-10-05 15:50:00,116.38,116.39,116.08,116.13,59386.0,95.925,95.9333,95.6777,95.719,59386.0
2020-10-05 15:55:00,116.12,116.16,115.97,116.02,110904.0,95.7107,95.7437,95.5871,95.6283,110904.0
2020-10-06 09:30:00,115.98,116.43,115.53,115.54,47943.0,95.5953,95.9662,95.2244,95.2327,47943.0
2020-10-06 09:35:00,115.65,115.75,114.9,114.94,11509.0,95.3233,95.4057,94.7051,94.7381,11509.0
2020-10-06 09:40:00,114.95,115.29,114.76,115.09,22789.0,94.7464,95.0266,94.5898,94.8618,22789.0
2020-10-06 09:45:00,115.14,115.21,114.73,114.93,26607.0,94.903,94.9607,94.565,94.7299,26607.0
2020-10-06 09:50:00,114.92,115.35,114.81,115.09,16065.0,94.7216,95.0761,94.631,94.8618,16065.0
2020-10-06 09:55:00,115.05,115.16,114.89,115.1,22968.0,94.8288,94.9194,94.6969,94.87,22968.0
2020-10-06 10:00:00,115.12,115.23,114.92,114.96,13574.0,94.8865,94.9771,94.7216,94.7546,13574.0
2020-10-06 10:05:00,114.96,115.12,114.92,115.11,7157.0,94.7546,94.8865,94.7216,94.8782,7157.0
2020-10-06 10:10:00,115.11,115.22,114.93,114.93,13023.0,94.8782,94.9689,94.7299,94.7299,13023.0
2020-10-06 10:15:00,114.94,115.23,114.91,115.2,16067.0,94.7381,94.9771,94.7134,94.9524,16067.0
2020-10-06 10:20:00,115.2,115.21,115.04,115.08,10417.0,94.9524,94.9607,94.8205,94.8535,10417.0
2020-10-06 10:25:00,115.08,115.44,115.0,115.24,69520.0,94.8535,95.1502,94.7876,94.9854,69520.0
2020-10-06 10:30:00,115.24,115.24,114.71,114.85,26272.0,94.9854,94.9854,94.5485,94.6639,26272.0
2020-10-06 10:35:00,114.86,114.94,114.68,114.68,14672.0,94.6722,94.7381,94.5238,94.5238,14672.0
2020-10-06 10:40:00,114.7,114.83,114.09,114.34,23972.0,94.5403,94.6474,94.0375,94.2436,23972.0
2020-10-06 10:45:00,114.34,114.56,114.08,114.11,17953.0,94.2436,94.4249,94.0293,94.054,17953.0
2020-10-06 10:50:00,114.19,114.39,114.14,114.23,11547.0,94.1199,94.2848,94.0787,94.1529,11547.0
2020-10-06 10:55:00,114.29,114.33,113.91,113.94,17074.0,94.2024,94.2353,93.8891,93.9139,17074.0
2020-10-06 11:00:00,113.94,114.08,113.82,113.88,25574.0,93.9139,94.0293,93.815,93.8644,25574.0
2020-10-06 11:05:00,113.83,114.04,113.72,114.02,16225.0,93.8232,93.9963,93.7325,93.9798,16225.0
2020-10-06 11:10:00,113.98,114.7,113.98,114.65,17396.0,93.9468,94.5403,93.9468,94.4991,17396.0
2020-10-06 11:15:00,114.68,114.74,114.47,114.47,24097.0,94.5238,94.5733,94.3507,94.3507,24097.0
2020-10-06 11:20:00,114.45,114.49,114.2,114.29,16647.0,94.3342,94.3672,94.1282,94.2024,16647.0
2020-10-06 11:25:00,114.29,114.79,114.28,114.73,24952.0,94.2024,94.6145,94.1941,94.565,24952.0
2020-10-06 11:30:00,114.73,114.81,114.57,114.75,9532.0,94.565,94.631,94.4331,94.5815,9532.0
2020-10-06 11:35:00,114.84,115.02,114.73,114.86,24089.0,94.6557,94.8041,94.565,94.6722,24089.0
2020-10-06 11:40:00,114.79,114.83,114.68,114.72,10693.0,94.6145,94.6474,94.5238,94.5568,10693.0
2020-10-06 11:45:00,114.75,114.77,114.48,114.55,12844.0,94.5815,94.598,94.359,94.4167,12844.0
2020-10-06 11:50:00,114.47,114.55,114.24,114.5,7908.0,94.3507,94.4167,94.1611,94.3754,7908.0
2020-10-06 11:55:00,114.54,114.64,114.5,114.58,10534.0,94.4084,94.4908,94.3754,94.4414,10534.0
2020-10-06 12:00:00,114.61,114.88,114.52,114.79,33041.0,94.4661,94.6887,94.3919,94.6145,33041.0
2020-10-06 12:05:00,114.73,114.99,114.59,114.94,9755.0,94.565,94.7793,94.4496,94.7381,9755.0
2020-10-06 12:10:00,114.95,114.96,114.81,114.96,12374.0,94.7464,94.7546,94.631,94.7546,12374.0
2020-10-06 12:15:00,114.97,114.97,114.8,114.97,6909.0,94.7628,94.7628,94.6227,94.7628,6909.0
2020-10-06 12:20:00,114.93,114.97,114.83,114.85,11273.0,94.7299,94.7628,94.6474,94.6639,11273.0
2020-10-06 12:25:00,114.84,114.9,114.78,114.84,4558.0,94.6557,94.7051,94.6062,94.6557,4558.0
2020-10-06 12:30:00,114.84,114.87,114.79,114.83,7135.0,94.6557,94.6804,94.6145,94.6474,7135.0
2020-10-06 12:35:00,114.84,115.1,114.84,115.04,19806.0,94.6557,94.87,94.6557,94.8205,19806.0
2020-10-06 12:40:00,115.01,115.14,114.86,114.93,9635.0,94.7958,94.903,94.6722,94.7299,9635.0
2020-10-06 12:45:00,114.93,115.21,114.88,115.2,11373.0,94.7299,94.9607,94.6887,94.9524,11373.0
2020-10-06 12:50:00,115.21,115.42,115.17,115.33,21746.0,94.9607,95.1337,94.9277,95.0596,21746.0
2020-10-06 12:55:00,115.34,115.45,115.31,115.45,16957.0,95.0678,95.1585,95.0431,95.1585,16957.0
2020-10-06 13:00:00,115.47,115.5,115.31,115.31,37256.0,95.175,95.1997,95.0431,95.0431,37256.0
2020-10-06 13:05:00,115.34,115.52,115.31,115.46,31493.0,95.0678,95.2162,95.0431,95.1667,31493.0
2020-10-06 13:10:00,115.46,115.57,115.4,115.56,16707.0,95.1667,95.2574,95.1173,95.2491,16707.0
2020-10-06 13:15:00,115.54,115.79,115.49,115.71,15445.0,95.2327,95.4387,95.1914,95.3728,15445.0
2020-10-06 13:20:00,115.7,115.8,115.45,115.45,18209.0,95.3645,95.447,95.1585,95.1585,18209.0
2020-10-06 13:25:00,115.47,115.49,115.27,115.28,9265.0,95.175,95.1914,95.0101,95.0184,9265.0
2020-10-06 13:30:00,115.26,115.3,115.09,115.09,13170.0,95.0019,95.0348,94.8618,94.8618,13170.0
2020-10-06 13:35:00,115.12,115.14,114.98,114.99,26271.0,94.8865,94.903,94.7711,94.7793,26271.0
2020-10-06 13:40:00,114.97,115.38,114.97,115.29,31109.0,94.7628,95.1008,94.7628,95.0266,31109.0
2020-10-06 13:45:00,115.29,115.55,115.28,115.49,27337.0,95.0266,95.2409,95.0184,95.1914,27337.0
2020-10-06 13:50:00,115.48,115.66,115.45,115.49,16150.0,95.1832,95.3316,95.1585,95.1914,16150.0
2020-10-06 13:55:00,115.49,115.69,115.49,115.54,15871.0,95.1914,95.3563,95.1914,95.2327,15871.0
2020-10-06 14:00:00,115.52,115.54,115.21,115.25,14150.0,95.2162,95.2327,94.9607,94.9936,14150.0
2020-10-06 14:05:00,115.26,115.36,115.15,115.17,9045.0,95.0019,95.0843,94.9112,94.9277,9045.0
2020-10-06 14:10:00,115.16,115.24,115.05,115.22,12806.0,94.9194,94.9854,94.8288,94.9689,12806.0
2020-10-06 14:15:00,115.2,115.27,115.14,115.19,16194.0,94.9524,95.0101,94.903,94.9442,16194.0
2020-10-06 14:20:00,115.17,115.36,115.17,115.26,8668.0,94.9277,95.0843,94.9277,95.0019,8668.0
2020-10-06 14:25:00,115.26,115.3,115.1,115.18,9449.0,95.0019,95.0348,94.87,94.9359,9449.0
2020-10-06 14:30:00,115.19,115.32,115.12,115.22,12928.0,94.9442,95.0513,94.8865,94.9689,12928.0
2020-10-06 14:35:00,115.21,115.33,115.15,115.22,8861.0,94.9607,95.0596,94.9112,94.9689,8861.0
2020-10-06 14:40:00,115.2,115.36,115.17,115.34,10206.0,94.9524,95.0843,94.9277,95.0678,10206.0
2020-10-06 14:45:00,115.33,115.43,114.59,114.7,18974.0,95.0596,95.142,94.4496,94.5403,18974.0
2020-10-06 14:50:00,114.64,114.64,113.59,113.65,28626.0,94.4908,94.4908,93.6254,93.6748,28626.0
2020-10-06 14:55:00,113.71,113.77,112.91,113.56,53291.0,93.7243,93.7738,93.0649,93.6007,53291.0
2020-10-06 15:00:00,113.51,113.51,112.8,112.93,17069.0,93.5595,93.5595,92.9742,93.0814,17069.0
2020-10-06 15:05:00,112.8,113.08,112.47,112.96,31373.0,92.9742,93.205,92.7022,93.1061,31373.0
2020-10-06 15:10:00,112.94,113.1,112.83,113.03,9057.0,93.0896,93.2215,92.999,93.1638,9057.0
2020-10-06 15:15:00,113.0,113.26,112.91,113.05,32205.0,93.1391,93.3534,93.0649,93.1803,32205.0
2020-10-06 15:20:00,113.11,113.2,112.94,113.02,16744.0,93.2298,93.3039,93.0896,93.1556,16744.0
2020-10-06 15:25:00,112.95,113.16,112.9,113.05,19907.0,93.0979,93.271,93.0567,93.1803,19907.0
2020-10-06 15:30:00,113.03,113.65,113.0,113.6,26374.0,93.1638,93.6748,93.1391,93.6336,26374.0
2020-10-06 15:35:00,113.53,113.54,113.09,113.09,13643.0,93.5759,93.5842,93.2133,93.2133,13643.0
2020-10-06 15:40:00,113.06,113.13,112.79,112.79,26544.0,93.1885,93.2462,92.966,92.966,26544.0
2020-10-06 15:45:00,112.77,112.83,112.37,112.45,30514.0,92.9495,92.999,92.6198,92.6858,30514.0
2020-10-06 15:50:00,112.43,112.64,112.25,112.63,55470.0,92.6693,92.8424,92.5209,92.8341,55470.0
2020-10-06 15:55:00,112.61,113.03,112.36,112.42,108840.0,92.8176,93.1638,92.6116,92.661,108840.0
2020-10-07 09:30:00,114.0,114.95,113.76,114.29,50876.0,93.9633,94.7464,93.7655,94.2024,50876.0
2020-10-07 09:35:00,114.29,114.55,114.19,114.36,4257.0,94.2024,94.4167,94.1199,94.2601,4257.0
2020-10-07 09:40:00,114.39,114.77,114.39,114.44,7453.0,94.2848,94.598,94.2848,94.326,7453.0
2020-10-07 09:45:00,114.45,114.5,114.1,114.28,8748.0,94.3342,94.3754,94.0458,94.1941,8748.0
2020-10-07 09:50:00,114.42,115.03,114.41,114.95,21073.0,94.3095,94.8123,94.3013,94.7464,21073.0
2020-10-07 09:55:00,115.02,115.21,114.57,114.79,23550.0,94.8041,94.9607,94.4331,94.6145,23550.0
2020-10-07 10:00:00,114.85,114.88,114.7,114.83,11496.0,94.6639,94.6887,94.5403,94.6474,11496.0
2020-10-07 10:05:00,114.86,115.17,114.85,115.17,11215.0,94.6722,94.9277,94.6639,94.9277,11215.0
2020-10-07 10:10:00,115.12,115.12,114.66,114.7,8569.0,94.8865,94.8865,94.5073,94.5403,8569.0
2020-10-07 10:15:00,114.74,115.19,114.74,115.03,15441.0,94.5733,94.9442,94.5733,94.8123,15441.0
2020-10-07 10:20:00,115.04,115.29,114.98,115.05,18290.0,94.8205,95.0266,94.7711,94.8288,18290.0
2020-10-07 10:25:00,115.04,115.17,114.91,115.06,16222.0,94.8205,94.9277,94.7134,94.837,16222.0
2020-10-07 10:30:00,115.02,115.24,114.96,115.06,9376.0,94.8041,94.9854,94.7546,94.837,9376.0
2020-10-07 10:35:00,115.02,115.08,114.83,114.99,9167.0,94.8041,94.8535,94.6474,94.7793,9167.0
2020-10-07 10:40:00,115.08,115.36,115.02,115.33,8829.0,94.8535,95.0843,94.8041,95.0596,8829.0
2020-10-07 10:45:00,115.34,115.44,115.19,115.29,9177.0,95.0678,95.1502,94.9442,95.0266,9177.0
2020-10-07 10:50:00,115.21,115.26,115.05,115.06,5383.0,94.9607,95.0019,94.8288,94.837,5383.0
2020-10-07 10:55:00,115.04,115.09,114.93,114.93,2849.0,94.8205,94.8618,94.7299,94.7299,2849.0
2020-10-07 11:00:00,114.92,114.95,114.87,114.9,3224.0,94.7216,94.7464,94.6804,94.7051,3224.0
2020-10-07 11:05:00,114.92,115.05,114.92,114.98,7952.0,94.7216,94.8288,94.7216,94.7711,7952.0
2020-10-07 11:10:00,114.96,115.07,114.82,114.9,10576.0,94.7546,94.8453,94.6392,94.7051,10576.0
2020-10-07 11:15:00,114.87,114.9,114.74,114.78,4821.0,94.6804,94.7051,94.5733,94.6062,4821.0
2020-10-07 11:20:00,114.75,114.78,114.6,114.63,5436.0,94.5815,94.6062,94.4579,94.4826,5436.0
2020-10-07 11:25:00,114.69,114.74,114.47,114.74,8149.0,94.5321,94.5733,94.3507,94.5733,8149.0
2020-10-07 11:30:00,114.78,114.81,114.66,114.69,5409.0,94.6062,94.631,94.5073,94.5321,5409.0
2020-10-07 11:35:00,114.71,114.71,114.62,114.67,4400.0,94.5485,94.5485,94.4744,94.5156,4400.0
2020-10-07 11:40:00,114.67,114.8,114.56,114.56,6037.0,94.5156,94.6227,94.4249,94.4249,6037.0
2020-10-07 11:45:00,114.53,114.76,114.46,114.68,5208.0,94.4002,94.5898,94.3425,94.5238,5208.0
2020-10-07 11:50:00,114.71,114.71,114.65,114.69,1579.0,94.5485,94.5485,94.4991,94.5321,1579.0
2020-10-07 11:55:00,114.68,114.71,114.47,114.48,2799.0,94.5238,94.5485,94.3507,94.359,2799.0
2020-10-07 12:00:00,114.5,114.52,114.3,114.3,2376.0,94.3754,94.3919,94.2106,94.2106,2376.0
2020-10-07 12:05:00,114.27,114.27,114.08,114.08,5631.0,94.1859,94.1859,94.0293,94.0293,5631.0
2020-10-07 12:10:00,114.09,114.39,114.09,114.27,7750.0,94.0375,94.2848,94.0375,94.1859,7750.0
2020-10-07 12:15:00,114.23,114.41,114.22,114.28,4260.0,94.1529,94.3013,94.1447,94.1941,4260.0
2020-10-07 12:20:00,114.29,114.34,114.18,114.28,4678.0,94.2024,94.2436,94.1117,94.1941,4678.0
2020-10-07 12:25:00,114.37,114.49,114.06,114.32,5449.0,94.2683,94.3672,94.0128,94.2271,5449.0
2020-10-07 12:30:00,114.37,114.64,114.32,114.53,3813.0,94.2683,94.4908,94.2271,94.4002,3813.0
2020-10-07 12:35:00,114.52,114.62,114.37,114.4,4384.0,94.3919,94.4744,94.2683,94.293,4384.0
2020-10-07 12:40:00,114.39,114.41,114.32,114.32,2931.0,94.2848,94.3013,94.2271,94.2271,2931.0
2020-10-07 12:45:00,114.35,114.55,114.35,114.52,3041.0,94.2518,94.4167,94.2518,94.3919,3041.0
2020-10-07 12:50:00,114.55,114.75,114.51,114.69,10194.0,94.4167,94.5815,94.3837,94.5321,10194.0
2020-10-07 12:55:00,114.7,114.87,114.64,114.87,4431.0,94.5403,94.6804,94.4908,94.6804,4431.0
2020-10-07 13:00:00,114.78,114.88,114.76,114.88,4160.0,94.6062,94.6887,94.5898,94.6887,4160.0
2020-10-07 13:05:00,114.85,114.86,114.73,114.84,5606.0,94.6639,94.6722,94.565,94.6557,5606.0
2020-10-07 13:10:00,114.78,114.94,114.71,114.76,12961.0,94.6062,94.7381,94.5485,94.5898,12961.0
2020-10-07 13:15:00,114.79,114.95,114.65,114.65,12831.0,94.6145,94.7464,94.4991,94.4991,12831.0
2020-10-07 13:20:00,114.72,114.73,114.44,114.44,10151.0,94.5568,94.565,94.326,94.326,10151.0
2020-10-07 13:25:00,114.5,114.5,114.34,114.41,6079.0,94.3754,94.3754,94.2436,94.3013,6079.0
2020-10-07 13:30:00,114.43,114.54,114.4,114.43,5528.0,94.3178,94.4084,94.293,94.3178,5528.0
2020-10-07 13:35:00,114.45,114.48,114.39,114.48,3234.0,94.3342,94.359,94.2848,94.359,3234.0
2020-10-07 13:40:00,114.47,114.58,114.31,114.58,10887.0,94.3507,94.4414,94.2188,94.4414,10887.0
2020-10-07 13:45:00,114.57,114.75,114.52,114.71,4600.0,94.4331,94.5815,94.3919,94.5485,4600.0
2020-10-07 13:50:00,114.68,115.1,114.68,114.92,22038.0,94.5238,94.87,94.5238,94.7216,22038.0
2020-10-07 13:55:00,114.92,114.92,114.66,114.7,3502.0,94.7216,94.7216,94.5073,94.5403,3502.0
2020-10-07 14:00:00,114.68,114.83,114.68,114.73,5594.0,94.5238,94.6474,94.5238,94.565,5594.0
2020-10-07 14:05:00,114.73,114.73,114.6,114.7,5808.0,94.565,94.565,94.4579,94.5403,5808.0
2020-10-07 14:10:00,114.69,114.71,114.5,114.5,3365.0,94.5321,94.5485,94.3754,94.3754,3365.0
2020-10-07 14:15:00,114.5,114.63,114.49,114.63,3360.0,94.3754,94.4826,94.3672,94.4826,3360.0
2020-10-07 14:20:00,114.61,114.79,114.55,114.71,6594.0,94.4661,94.6145,94.4167,94.5485,6594.0
2020-10-07 14:25:00,114.68,114.8,114.65,114.65,4200.0,94.5238,94.6227,94.4991,94.4991,4200.0
2020-10-07 14:30:00,114.69,115.04,114.67,114.96,26276.0,94.5321,94.8205,94.5156,94.7546,26276.0
2020-10-07 14:35:00,114.96,115.04,114.9,114.93,14134.0,94.7546,94.8205,94.7051,94.7299,14134.0
2020-10-07 14:40:00,114.92,114.92,114.7,114.73,5119.0,94.7216,94.7216,94.5403,94.565,5119.0
2020-10-07 14:45:00,114.77,114.77,114.7,114.73,4872.0,94.598,94.598,94.5403,94.565,4872.0
2020-10-07 14:50:00,114.73,114.74,114.66,114.69,3529.0,94.565,94.5733,94.5073,94.5321,3529.0
2020-10-07 14:55:00,114.69,114.72,114.63,114.64,5119.0,94.5321,94.5568,94.4826,94.4908,5119.0
2020-10-07 15:00:00,114.68,114.8,114.62,114.74,7687.0,94.5238,94.6227,94.4744,94.5733,7687.0
2020-10-07 15:05:00,114.82,114.96,114.77,114.96,22123.0,94.6392,94.7546,94.598,94.7546,22123.0
2020-10-07 15:10:00,114.97,114.97,114.76,114.78,11773.0,94.7628,94.7628,94.5898,94.6062,11773.0
2020-10-07 15:15:00,114.76,114.83,114.7,114.74,7465.0,94.5898,94.6474,94.5403,94.5733,7465.0
2020-10-07 15:20:00,114.73,114.86,114.71,114.71,5739.0,94.565,94.6722,94.5485,94.5485,5739.0
2020-10-07 15:25:00,114.73,114.73,114.57,114.57,10938.0,94.565,94.565,94.4331,94.4331,10938.0
2020-10-07 15:30:00,114.56,114.61,114.48,114.49,14641.0,94.4249,94.4661,94.359,94.3672,14641.0
2020-10-07 15:35:00,114.51,115.0,114.37,115.0,65039.0,94.3837,94.7876,94.2683,94.7876,65039.0
2020-10-07 15:40:00,114.86,114.98,114.43,114.47,23532.0,94.6722,94.7711,94.3178,94.3507,23532.0
2020-10-07 15:45:00,114.49,114.69,114.47,114.48,25452.0,94.3672,94.5321,94.3507,94.359,25452.0
2020-10-07 15:50:00,114.5,114.8,114.49,114.8,38686.0,94.3754,94.6227,94.3672,94.6227,38686.0
2020-10-07 15:55:00,114.81,114.81,114.49,114.49,125478.0,94.631,94.631,94.3672,94.3672,125478.0
2020-10-08 09:30:00,115.13,115.65,114.95,114.95,50630.0,94.8947,95.3233,94.7464,94.7464,50630.0
2020-10-08 09:35:00,114.92,114.93,114.53,114.71,6849.0,94.7216,94.7299,94.4002,94.5485,6849.0
2020-10-08 09:40:00,114.81,114.98,114.65,114.68,6757.0,94.631,94.7711,94.4991,94.5238,6757.0
2020-10-08 09:45:00,114.73,114.8,114.51,114.63,6326.0,94.565,94.6227,94.3837,94.4826,6326.0
2020-10-08 09:50:00,114.63,114.89,114.6,114.86,3999.0,94.4826,94.6969,94.4579,94.6722,3999.0
2020-10-08 09:55:00,114.85,114.91,114.7,114.91,7204.0,94.6639,94.7134,94.5403,94.7134,7204.0
2020-10-08 10:00:00,115.0,115.12,114.36,114.68,17665.0,94.7876,94.8865,94.2601,94.5238,17665.0
2020-10-08 10:05:00,114.73,114.84,114.7,114.71,10202.0,94.565,94.6557,94.5403,94.5485,10202.0
2020-10-08 10:10:00,114.77,114.78,114.68,114.77,7988.0,94.598,94.6062,94.5238,94.598,7988.0
2020-10-08 10:15:00,114.75,114.8,114.59,114.63,6905.0,94.5815,94.6227,94.4496,94.4826,6905.0
2020-10-08 10:20:00,114.65,114.74,114.4,114.44,3514.0,94.4991,94.5733,94.293,94.326,3514.0
2020-10-08 10:25:00,114.44,114.44,114.18,114.34,6975.0,94.326,94.326,94.1117,94.2436,6975.0
2020-10-08 10:30:00,114.37,114.59,114.31,114.52,5483.0,94.2683,94.4496,94.2188,94.3919,5483.0
2020-10-08 10:35:00,114.52,114.6,114.44,114.44,9784.0,94.3919,94.4579,94.326,94.326,9784.0
2020-10-08 10:40:00,114.44,114.54,114.27,114.3,4775.0,94.326,94.4084,94.1859,94.2106,4775.0
2020-10-08 10:45:00,114.29,114.35,114.06,114.08,7055.0,94.2024,94.2518,94.0128,94.0293,7055.0
2020-10-08 10:50:00,114.16,114.37,114.04,114.09,9443.0,94.0952,94.2683,93.9963,94.0375,9443.0
2020-10-08 10:55:00,114.09,114.24,114.08,114.1,8465.0,94.0375,94.1611,94.0293,94.0458,8465.0
2020-10-08 11:00:00,114.11,114.11,113.91,114.05,12138.0,94.054,94.054,93.8891,94.0045,12138.0
2020-10-08 11:05:00,114.05,114.19,114.02,114.12,11358.0,94.0045,94.1199,93.9798,94.0622,11358.0
2020-10-08 11:10:00,114.11,114.26,114.05,114.18,37529.0,94.054,94.1776,94.0045,94.1117,37529.0
2020-10-08 11:15:00,114.2,114.29,114.16,114.21,7507.0,94.1282,94.2024,94.0952,94.1364,7507.0
2020-10-08 11:20:00,114.21,114.25,113.99,114.1,22685.0,94.1364,94.1694,93.9551,94.0458,22685.0
2020-10-08 11:25:00,114.12,114.4,114.06,114.38,10113.0,94.0622,94.293,94.0128,94.2765,10113.0
2020-10-08 11:30:00,114.36,114.61,114.28,114.34,20884.0,94.2601,94.4661,94.1941,94.2436,20884.0
2020-10-08 11:35:00,114.36,114.63,114.32,114.59,14197.0,94.2601,94.4826,94.2271,94.4496,14197.0
2020-10-08 11:40:00,114.62,114.72,114.31,114.31,13505.0,94.4744,94.5568,94.2188,94.2188,13505.0
2020-10-08 11:45:00,114.29,114.33,114.12,114.17,15112.0,94.2024,94.2353,94.0622,94.1035,15112.0
2020-10-08 11:50:00,114.16,114.19,114.07,114.19,8084.0,94.0952,94.1199,94.021,94.1199,8084.0
2020-10-08 11:55:00,114.16,114.29,114.14,114.15,7480.0,94.0952,94.2024,94.0787,94.087,7480.0
2020-10-08 12:00:00,114.18,114.35,114.12,114.32,4780.0,94.1117,94.2518,94.0622,94.2271,4780.0
2020-10-08 12:05:00,114.32,114.53,114.31,114.5,4616.0,94.2271,94.4002,94.2188,94.3754,4616.0
2020-10-08 12:10:00,114.47,114.56,114.41,114.54,9731.0,94.3507,94.4249,94.3013,94.4084,9731.0
2020-10-08 12:15:00,114.62,114.62,114.45,114.52,7369.0,94.4744,94.4744,94.3342,94.3919,7369.0
2020-10-08 12:20:00,114.49,114.65,114.44,114.64,12057.0,94.3672,94.4991,94.326,94.4908,12057.0
2020-10-08 12:25:00,114.67,114.86,114.64,114.86,10883.0,94.5156,94.6722,94.4908,94.6722,10883.0
2020-10-08 12:30:00,114.86,114.95,114.79,114.79,9294.0,94.6722,94.7464,94.6145,94.6145,9294.0
2020-10-08 12:35:00,114.83,114.89,114.75,114.78,9996.0,94.6474,94.6969,94.5815,94.6062,9996.0
2020-10-08 12:40:00,114.8,114.86,114.75,114.81,14818.0,94.6227,94.6722,94.5815,94.631,14818.0
2020-10-08 12:45:00,114.81,114.87,114.76,114.81,6851.0,94.631,94.6804,94.5898,94.631,6851.0
2020-10-08 12:50:00,114.81,114.85,114.8,114.84,7713.0,94.631,94.6639,94.6227,94.6557,7713.0
2020-10-08 12:55:00,114.85,114.95,114.75,114.94,8484.0,94.6639,94.7464,94.5815,94.7381,8484.0
2020-10-08 13:00:00,114.94,115.06,114.86,114.98,13643.0,94.7381,94.837,94.6722,94.7711,13643.0
2020-10-08 13:05:00,114.98,114.98,114.87,114.9,5657.0,94.7711,94.7711,94.6804,94.7051,5657.0
2020-10-08 13:10:00,114.94,114.96,114.87,114.94,4546.0,94.7381,94.7546,94.6804,94.7381,4546.0
2020-10-08 13:15:00,114.97,115.06,114.91,114.93,10081.0,94.7628,94.837,94.7134,94.7299,10081.0
2020-10-08 13:20:00,114.92,115.01,114.91,114.97,6734.0,94.7216,94.7958,94.7134,94.7628,6734.0
2020-10-08 13:25:00,114.96,115.01,114.89,114.92,6425.0,94.7546,94.7958,94.6969,94.7216,6425.0
2020-10-08 13:30:00,114.93,115.07,114.91,114.98,7391.0,94.7299,94.8453,94.7134,94.7711,7391.0
2020-10-08 13:35:00,114.98,115.01,114.93,114.94,7713.0,94.7711,94.7958,94.7299,94.7381,7713.0
2020-10-08 13:40:00,114.93,114.98,114.88,114.95,10231.0,94.7299,94.7711,94.6887,94.7464,10231.0
2020-10-08 13:45:00,114.95,114.95,114.79,114.82,5883.0,94.7464,94.7464,94.6145,94.6392,5883.0
2020-10-08 13:50:00,114.79,114.95,114.79,114.84,4544.0,94.6145,94.7464,94.6145,94.6557,4544.0
2020-10-08 13:55:00,114.83,114.94,114.76,114.77,10617.0,94.6474,94.7381,94.5898,94.598,10617.0
2020-10-08 14:00:00,114.8,114.89,114.75,114.86,8335.0,94.6227,94.6969,94.5815,94.6722,8335.0
2020-10-08 14:05:00,114.88,114.96,114.85,114.89,12225.0,94.6887,94.7546,94.6639,94.6969,12225.0
2020-10-08 14:10:00,114.89,115.03,114.87,114.98,33201.0,94.6969,94.8123,94.6804,94.7711,33201.0
2020-10-08 14:15:00,114.98,115.09,114.94,114.96,55017.0,94.7711,94.8618,94.7381,94.7546,55017.0
2020-10-08 14:20:00,114.99,115.16,114.99,115.02,25715.0,94.7793,94.9194,94.7793,94.8041,25715.0
2020-10-08 14:25:00,115.02,115.03,114.95,115.03,11955.0,94.8041,94.8123,94.7464,94.8123,11955.0
2020-10-08 14:30:00,115.07,115.07,114.95,114.98,14314.0,94.8453,94.8453,94.7464,94.7711,14314.0
2020-10-08 14:35:00,114.95,114.97,114.88,114.91,10962.0,94.7464,94.7628,94.6887,94.7134,10962.0
2020-10-08 14:40:00,114.95,114.95,114.75,114.75,6451.0,94.7464,94.7464,94.5815,94.5815,6451.0
2020-10-08 14:45:00,114.75,114.78,114.58,114.59,11348.0,94.5815,94.6062,94.4414,94.4496,11348.0
2020-10-08 14:50:00,114.61,114.71,114.59,114.65,8915.0,94.4661,94.5485,94.4496,94.4991,8915.0
2020-10-08 14:55:00,114.67,114.78,114.65,114.75,8435.0,94.5156,94.6062,94.4991,94.5815,8435.0
2020-10-08 15:00:00,114.72,114.78,114.63,114.7,7366.0,94.5568,94.6062,94.4826,94.5403,7366.0
2020-10-08 15:05:00,114.69,114.85,114.69,114.83,12157.0,94.5321,94.6639,94.5321,94.6474,12157.0
2020-10-08 15:10:00,114.85,114.91,114.77,114.77,11991.0,94.6639,94.7134,94.598,94.598,11991.0
2020-10-08 15:15:00,114.78,114.78,114.66,114.71,9173.0,94.6062,94.6062,94.5073,94.5485,9173.0
2020-10-08 15:20:00,114.68,114.85,114.65,114.83,6977.0,94.5238,94.6639,94.4991,94.6474,6977.0
2020-10-08 15:25:00,114.81,114.94,114.81,114.88,8766.0,94.631,94.7381,94.631,94.6887,8766.0
2020-10-08 15:30:00,114.92,114.99,114.91,114.98,11307.0,94.7216,94.7793,94.7134,94.7711,11307.0
2020-10-08 15:35:00,114.98,115.08,114.9,114.91,24873.0,94.7711,94.8535,94.7051,94.7134,24873.0
2020-10-08 15:40:00,114.91,114.92,114.83,114.85,17667.0,94.7134,94.7216,94.6474,94.6639,17667.0
2020-10-08 15:45:00,114.85,114.94,114.83,114.87,35705.0,94.6639,94.7381,94.6474,94.6804,35705.0
2020-10-08 15:50:00,114.85,114.97,114.83,114.84,40700.0,94.6639,94.7628,94.6474,94.6557,40700.0
2020-10-08 15:55:00,114.87,114.97,114.69,114.9,54417.0,94.6804,94.7628,94.5321,94.7051,54417.0
2020-10-09 09:30:00,115.37,116.03,115.11,115.81,69166.0,95.0925,95.6365,94.8782,95.4552,69166.0
2020-10-09 09:35:00,115.8,115.98,115.65,115.75,30696.0,95.447,95.5953,95.3233,95.4057,30696.0
2020-10-09 09:40:00,115.78,115.78,115.44,115.58,33916.0,95.4305,95.4305,95.1502,95.2656,33916.0
2020-10-09 09:45:00,115.57,115.9,115.13,115.66,123377.0,95.2574,95.5294,94.8947,95.3316,123377.0
2020-10-09 09:50:00,115.66,116.1,115.66,115.98,37366.0,95.3316,95.6942,95.3316,95.5953,37366.0
2020-10-09 09:55:00,115.98,116.17,115.89,116.17,29149.0,95.5953,95.7519,95.5211,95.7519,29149.0
2020-10-09 10:00:00,116.17,116.17,115.64,115.8,31232.0,95.7519,95.7519,95.3151,95.447,31232.0
2020-10-09 10:05:00,115.75,116.02,115.71,115.92,15913.0,95.4057,95.6283,95.3728,95.5459,15913.0
2020-10-09 10:10:00,115.92,116.04,115.83,115.83,17050.0,95.5459,95.6448,95.4717,95.4717,17050.0
2020-10-09 10:15:00,115.83,116.1,115.79,116.0,17028.0,95.4717,95.6942,95.4387,95.6118,17028.0
2020-10-09 10:20:00,116.01,116.09,115.94,116.08,15249.0,95.6201,95.686,95.5624,95.6777,15249.0
2020-10-09 10:25:00,116.07,116.2,115.91,116.15,47340.0,95.6695,95.7767,95.5376,95.7354,47340.0
2020-10-09 10:30:00,116.13,116.25,115.81,116.08,46944.0,95.719,95.8179,95.4552,95.6777,46944.0
2020-10-09 10:35:00,116.09,116.43,116.08,116.3,29498.0,95.686,95.9662,95.6777,95.8591,29498.0
2020-10-09 10:40:00,116.31,116.33,115.93,116.18,71578.0,95.8673,95.8838,95.5541,95.7602,71578.0
2020-10-09 10:45:00,116.18,116.49,116.0,116.18,37671.0,95.7602,96.0157,95.6118,95.7602,37671.0
2020-10-09 10:50:00,116.19,116.19,115.84,115.88,38307.0,95.7684,95.7684,95.4799,95.5129,38307.0
2020-10-09 10:55:00,115.87,116.09,115.85,116.06,19855.0,95.5047,95.686,95.4882,95.6613,19855.0
2020-10-09 11:00:00,116.12,116.22,115.91,116.08,22167.0,95.7107,95.7931,95.5376,95.6777,22167.0
2020-10-09 11:05:00,116.06,116.14,115.95,115.98,15372.0,95.6613,95.7272,95.5706,95.5953,15372.0
2020-10-09 11:10:00,115.98,116.16,115.94,116.04,23438.0,95.5953,95.7437,95.5624,95.6448,23438.0
2020-10-09 11:15:00,116.0,116.05,115.95,115.95,25015.0,95.6118,95.653,95.5706,95.5706,25015.0
2020-10-09 11:20:00,115.95,116.04,115.7,115.71,14901.0,95.5706,95.6448,95.3645,95.3728,14901.0
2020-10-09 11:25:00,115.67,116.0,115.67,115.94,29097.0,95.3398,95.6118,95.3398,95.5624,29097.0
2020-10-09 11:30:00,115.94,116.0,115.9,115.97,22926.0,95.5624,95.6118,95.5294,95.5871,22926.0
2020-10-09 11:35:00,115.95,116.18,115.95,116.14,11920.0,95.5706,95.7602,95.5706,95.7272,11920.0
2020-10-09 11:40:00,116.11,116.18,115.99,116.06,14158.0,95.7025,95.7602,95.6036,95.6613,14158.0
2020-10-09 11:45:00,116.07,116.51,116.07,116.41,39092.0,95.6695,96.0322,95.6695,95.9497,39092.0
2020-10-09 11:50:00,116.42,116.53,116.2,116.49,13301.0,95.958,96.0487,95.7767,96.0157,13301.0
2020-10-09 11:55:00,116.5,116.71,116.5,116.56,13378.0,96.0239,96.197,96.0239,96.0734,13378.0
2020-10-09 12:00:00,116.53,116.81,116.5,116.76,22551.0,96.0487,96.2794,96.0239,96.2382,22551.0
2020-10-09 12:05:00,116.76,116.95,116.71,116.88,16974.0,96.2382,96.3948,96.197,96.3371,16974.0
2020-10-09 12:10:00,116.84,116.9,116.8,116.87,10508.0,96.3042,96.3536,96.2712,96.3289,10508.0
2020-10-09 12:15:00,116.88,117.17,116.85,117.08,69482.0,96.3371,96.5762,96.3124,96.502,69482.0
2020-10-09 12:20:00,117.12,117.34,117.03,117.33,13219.0,96.535,96.7163,96.4608,96.708,13219.0
2020-10-09 12:25:00,117.33,117.47,117.17,117.45,62268.0,96.708,96.8234,96.5762,96.807,62268.0
2020-10-09 12:30:00,117.48,117.75,117.22,117.26,55241.0,96.8317,97.0542,96.6174,96.6504,55241.0
2020-10-09 12:35:00,117.27,117.62,117.25,117.59,16686.0,96.6586,96.9471,96.6421,96.9224,16686.0
2020-10-09 12:40:00,117.54,117.71,117.44,117.56,10585.0,96.8811,97.0213,96.7987,96.8976,10585.0
2020-10-09 12:45:00,117.56,117.75,117.53,117.55,8574.0,96.8976,97.0542,96.8729,96.8894,8574.0
2020-10-09 12:50:00,117.51,117.68,117.49,117.68,8578.0,96.8564,96.9965,96.8399,96.9965,8578.0
2020-10-09 12:55:00,117.67,117.92,117.66,117.92,12275.0,96.9883,97.1943,96.98,97.1943,12275.0
2020-10-09 13:00:00,117.93,118.25,117.93,118.06,49219.0,97.2026,97.4663,97.2026,97.3097,49219.0
2020-10-09 13:05:00,118.06,118.2,118.03,118.15,19881.0,97.3097,97.4251,97.285,97.3839,19881.0
2020-10-09 13:10:00,118.13,118.15,117.97,118.01,9366.0,97.3674,97.3839,97.2356,97.2685,9366.0
2020-10-09 13:15:00,118.0,118.16,117.97,117.98,14748.0,97.2603,97.3922,97.2356,97.2438,14748.0
2020-10-09 13:20:00,118.02,118.06,117.81,117.89,11937.0,97.2768,97.3097,97.1037,97.1696,11937.0
2020-10-09 13:25:00,117.9,117.92,117.79,117.88,9389.0,97.1779,97.1943,97.0872,97.1614,9389.0
2020-10-09 13:30:00,117.85,117.87,117.75,117.75,19223.0,97.1367,97.1531,97.0542,97.0542,19223.0
2020-10-09 13:35:00,117.74,117.75,117.47,117.55,23436.0,97.046,97.0542,96.8234,96.8894,23436.0
2020-10-09 13:40:00,117.56,117.65,117.21,117.22,20308.0,96.8976,96.9718,96.6091,96.6174,20308.0
2020-10-09 13:45:00,117.22,117.44,117.21,117.32,17753.0,96.6174,96.7987,96.6091,96.6998,17753.0
2020-10-09 13:50:00,117.3,117.3,116.99,117.17,31271.0,96.6833,96.6833,96.4278,96.5762,31271.0
2020-10-09 13:55:00,117.16,117.21,117.1,117.17,18864.0,96.5679,96.6091,96.5185,96.5762,18864.0
2020-10-09 14:00:00,117.15,117.25,117.05,117.12,11282.0,96.5597,96.6421,96.4773,96.535,11282.0
2020-10-09 14:05:00,117.12,117.13,116.91,116.94,13785.0,96.535,96.5432,96.3619,96.3866,13785.0
2020-10-09 14:10:00,116.94,116.98,116.82,116.98,18057.0,96.3866,96.4196,96.2877,96.4196,18057.0
2020-10-09 14:15:00,116.98,117.18,116.84,116.88,11382.0,96.4196,96.5844,96.3042,96.3371,11382.0
2020-10-09 14:20:00,116.89,117.06,116.69,116.69,10803.0,96.3454,96.4855,96.1805,96.1805,10803.0
2020-10-09 14:25:00,116.7,116.76,116.64,116.76,20973.0,96.1888,96.2382,96.1393,96.2382,20973.0
2020-10-09 14:30:00,116.8,116.85,116.74,116.77,21836.0,96.2712,96.3124,96.2217,96.2465,21836.0
2020-10-09 14:35:00,116.8,116.84,116.53,116.61,12562.0,96.2712,96.3042,96.0487,96.1146,12562.0
2020-10-09 14:40:00,116.58,116.84,116.54,116.81,8727.0,96.0899,96.3042,96.0569,96.2794,8727.0
2020-10-09 14:45:00,116.79,116.79,116.54,116.57,12979.0,96.263,96.263,96.0569,96.0816,12979.0
2020-10-09 14:50:00,116.6,116.82,116.6,116.81,9164.0,96.1064,96.2877,96.1064,96.2794,9164.0
2020-10-09 14:55:00,116.79,116.87,116.63,116.63,10380.0,96.263,96.3289,96.1311,96.1311,10380.0
2020-10-09 15:00:00,116.7,116.71,116.52,116.56,7864.0,96.1888,96.197,96.0404,96.0734,7864.0
2020-10-09 15:05:00,116.57,116.57,116.39,116.4,8479.0,96.0816,96.0816,95.9333,95.9415,8479.0
2020-10-09 15:10:00,116.4,116.55,116.35,116.51,12795.0,95.9415,96.0651,95.9003,96.0322,12795.0
2020-10-09 15:15:00,116.49,116.51,116.35,116.43,10790.0,96.0157,96.0322,95.9003,95.9662,10790.0
2020-10-09 15:20:00,116.43,116.67,116.42,116.63,21489.0,95.9662,96.164,95.958,96.1311,21489.0
2020-10-09 15:25:00,116.63,116.76,116.62,116.75,24748.0,96.1311,96.2382,96.1228,96.23,24748.0
2020-10-09 15:30:00,116.72,116.79,116.63,116.64,25849.0,96.2053,96.263,96.1311,96.1393,25849.0
2020-10-09 15:35:00,116.61,116.62,116.52,116.55,25230.0,96.1146,96.1228,96.0404,96.0651,25230.0
2020-10-09 15:40:00,116.55,116.65,116.48,116.52,34538.0,96.0651,96.1476,96.0074,96.0404,34538.0
2020-10-09 15:45:00,116.53,116.74,116.49,116.65,53129.0,96.0487,96.2217,96.0157,96.1476,53129.0
2020-10-09 15:50:00,116.67,116.73,116.24,116.34,97386.0,96.164,96.2135,95.8096,95.8921,97386.0
2020-10-09 15:55:00,116.34,116.62,116.3,116.62,92313.0,95.8921,96.1228,95.8591,96.1228,92313.0
2020-10-12 09:30:00,117.87,117.94,117.1,117.94,35776.0,97.1531,97.2108,96.5185,97.2108,35776.0
2020-10-12 09:35:00,117.89,118.7,117.89,118.21,40056.0,97.1696,97.8373,97.1696,97.4334,40056.0
2020-10-12 09:40:00,118.17,118.46,117.28,117.28,8294.0,97.4004,97.6394,96.6668,96.6668,8294.0
2020-10-12 09:45:00,117.33,117.53,117.11,117.31,3097.0,96.708,96.8729,96.5267,96.6916,3097.0
2020-10-12 09:50:00,117.4,117.4,116.86,116.92,6372.0,96.7657,96.7657,96.3207,96.3701,6372.0
2020-10-12 09:55:00,116.98,117.6,116.92,117.6,12253.0,96.4196,96.9306,96.3701,96.9306,12253.0
2020-10-12 10:00:00,117.49,117.61,117.38,117.55,6340.0,96.8399,96.9388,96.7493,96.8894,6340.0
2020-10-12 10:05:00,117.66,117.85,117.65,117.76,6984.0,96.98,97.1367,96.9718,97.0625,6984.0
2020-10-12 10:10:00,117.69,117.73,117.41,117.47,4206.0,97.0048,97.0377,96.774,96.8234,4206.0
2020-10-12 10:15:00,117.47,117.69,117.43,117.51,5702.0,96.8234,97.0048,96.7905,96.8564,5702.0
2020-10-12 10:20:00,117.53,117.6,117.26,117.33,6357.0,96.8729,96.9306,96.6504,96.708,6357.0
2020-10-12 10:25:00,117.34,117.6,117.3,117.51,7156.0,96.7163,96.9306,96.6833,96.8564,7156.0
2020-10-12 10:30:00,117.54,117.62,117.36,117.37,11207.0,96.8811,96.9471,96.7328,96.741,11207.0
2020-10-12 10:35:00,117.37,117.55,117.37,117.41,4857.0,96.741,96.8894,96.741,96.774,4857.0
2020-10-12 10:40:00,117.53,117.9,117.38,117.9,11665.0,96.8729,97.1779,96.7493,97.1779,11665.0
2020-10-12 10:45:00,117.89,117.89,117.5,117.51,9177.0,97.1696,97.1696,96.8482,96.8564,9177.0
2020-10-12 10:50:00,117.56,117.68,117.51,117.58,4171.0,96.8976,96.9965,96.8564,96.9141,4171.0
2020-10-12 10:55:00,117.63,117.67,117.11,117.32,19210.0,96.9553,96.9883,96.5267,96.6998,19210.0
2020-10-12 11:00:00,117.31,117.5,117.3,117.5,8431.0,96.6916,96.8482,96.6833,96.8482,8431.0
2020-10-12 11:05:00,117.48,117.67,117.45,117.65,4186.0,96.8317,96.9883,96.807,96.9718,4186.0
2020-10-12 11:10:00,117.56,117.68,117.5,117.66,9881.0,96.8976,96.9965,96.8482,96.98,9881.0
2020-10-12 11:15:00,117.67,117.86,117.67,117.77,10051.0,96.9883,97.1449,96.9883,97.0707,10051.0
2020-10-12 11:20:00,117.8,117.97,117.78,117.79,11225.0,97.0954,97.2356,97.079,97.0872,11225.0
2020-10-12 11:25:00,117.72,117.94,117.67,117.94,7361.0,97.0295,97.2108,96.9883,97.2108,7361.0
2020-10-12 11:30:00,117.98,118.15,117.8,117.9,23779.0,97.2438,97.3839,97.0954,97.1779,23779.0
2020-10-12 11:35:00,117.91,117.92,117.67,117.73,11912.0,97.1861,97.1943,96.9883,97.0377,11912.0
2020-10-12 11:40:00,117.7,117.71,117.42,117.42,4827.0,97.013,97.0213,96.7822,96.7822,4827.0
2020-10-12 11:45:00,117.41,117.42,117.19,117.19,11936.0,96.774,96.7822,96.5927,96.5927,11936.0
2020-10-12 11:50:00,117.22,117.45,117.22,117.4,7950.0,96.6174,96.807,96.6174,96.7657,7950.0
2020-10-12 11:55:00,117.4,117.47,117.38,117.44,3529.0,96.7657,96.8234,96.7493,96.7987,3529.0
2020-10-12 12:00:00,117.45,117.46,117.34,117.35,4171.0,96.807,96.8152,96.7163,96.7245,4171.0
2020-10-12 12:05:00,117.35,117.44,117.29,117.29,4801.0,96.7245,96.7987,96.6751,96.6751,4801.0
2020-10-12 12:10:00,117.31,117.86,117.25,117.73,6971.0,96.6916,97.1449,96.6421,97.0377,6971.0
2020-10-12 12:15:00,117.7,117.7,117.5,117.63,4487.0,97.013,97.013,96.8482,96.9553,4487.0
2020-10-12 12:20:00,117.63,117.64,117.47,117.51,4741.0,96.9553,96.9636,96.8234,96.8564,4741.0
2020-10-12 12:25:00,117.53,117.61,117.45,117.57,9322.0,96.8729,96.9388,96.807,96.9059,9322.0
2020-10-12 12:30:00,117.55,117.77,117.55,117.76,4560.0,96.8894,97.0707,96.8894,97.0625,4560.0
2020-10-12 12:35:00,117.77,117.87,117.71,117.87,4904.0,97.0707,97.1531,97.0213,97.1531,4904.0
2020-10-12 12:40:00,117.91,117.92,117.62,117.82,10090.0,97.1861,97.1943,96.9471,97.1119,10090.0
2020-10-12 12:45:00,117.82,117.84,117.7,117.77,2365.0,97.1119,97.1284,97.013,97.0707,2365.0
2020-10-12 12:50:00,117.8,117.82,117.68,117.78,3810.0,97.0954,97.1119,96.9965,97.079,3810.0
2020-10-12 12:55:00,117.82,117.82,117.45,117.5,9050.0,97.1119,97.1119,96.807,96.8482,9050.0
2020-10-12 13:00:00,117.51,117.73,117.47,117.68,3505.0,96.8564,97.0377,96.8234,96.9965,3505.0
2020-10-12 13:05:00,117.64,117.64,117.53,117.53,2239.0,96.9636,96.9636,96.8729,96.8729,2239.0
2020-10-12 13:10:00,117.5,117.65,117.5,117.65,1900.0,96.8482,96.9718,96.8482,96.9718,1900.0
2020-10-12 13:15:00,117.68,117.75,117.55,117.55,8688.0,96.9965,97.0542,96.8894,96.8894,8688.0
2020-10-12 13:20:00,117.54,117.54,117.41,117.42,6853.0,96.8811,96.8811,96.774,96.7822,6853.0
2020-10-12 13:25:00,117.44,117.58,117.39,117.57,15835.0,96.7987,96.9141,96.7575,96.9059,15835.0
2020-10-12 13:30:00,117.58,117.69,117.45,117.51,7744.0,96.9141,97.0048,96.807,96.8564,7744.0
2020-10-12 13:35:00,117.49,117.53,117.3,117.4,10680.0,96.8399,96.8729,96.6833,96.7657,10680.0
2020-10-12 13:40:00,117.35,117.39,117.26,117.27,4691.0,96.7245,96.7575,96.6504,96.6586,4691.0
2020-10-12 13:45:00,117.31,117.37,117.19,117.3,5317.0,96.6916,96.741,96.5927,96.6833,5317.0
2020-10-12 13:50:00,117.33,117.42,117.32,117.36,1967.0,96.708,96.7822,96.6998,96.7328,1967.0
2020-10-12 13:55:00,117.28,117.51,117.24,117.33,5456.0,96.6668,96.8564,96.6339,96.708,5456.0
2020-10-12 14:00:00,117.33,117.49,117.32,117.48,8132.0,96.708,96.8399,96.6998,96.8317,8132.0
2020-10-12 14:05:00,117.51,117.58,117.46,117.58,2366.0,96.8564,96.9141,96.8152,96.9141,2366.0
2020-10-12 14:10:00,117.56,117.7,117.54,117.62,7049.0,96.8976,97.013,96.8811,96.9471,7049.0
2020-10-12 14:15:00,117.62,117.68,117.57,117.66,8540.0,96.9471,96.9965,96.9059,96.98,8540.0
2020-10-12 14:20:00,117.66,117.75,117.61,117.69,6624.0,96.98,97.0542,96.9388,97.0048,6624.0
2020-10-12 14:25:00,117.74,117.74,117.6,117.67,5436.0,97.046,97.046,96.9306,96.9883,5436.0
2020-10-12 14:30:00,117.65,117.84,117.64,117.69,5878.0,96.9718,97.1284,96.9636,97.0048,5878.0
2020-10-12 14:35:00,117.68,117.73,117.55,117.66,5473.0,96.9965,97.0377,96.8894,96.98,5473.0
2020-10-12 14:40:00,117.67,117.7,117.49,117.7,6567.0,96.9883,97.013,96.8399,97.013,6567.0
2020-10-12 14:45:00,117.72,117.82,117.68,117.71,5014.0,97.0295,97.1119,96.9965,97.0213,5014.0
2020-10-12 14:50:00,117.77,117.85,117.71,117.77,6252.0,97.0707,97.1367,97.0213,97.0707,6252.0
2020-10-12 14:55:00,117.75,117.9,117.71,117.9,5737.0,97.0542,97.1779,97.0213,97.1779,5737.0
2020-10-12 15:00:00,117.88,117.99,117.82,117.87,4900.0,97.1614,97.252,97.1119,97.1531,4900.0
2020-10-12 15:05:00,117.88,117.97,117.87,117.92,6658.0,97.1614,97.2356,97.1531,97.1943,6658.0
2020-10-12 15:10:00,117.94,117.98,117.81,117.84,8940.0,97.2108,97.2438,97.1037,97.1284,8940.0
2020-10-12 15:15:00,117.84,117.96,117.81,117.91,8651.0,97.1284,97.2273,97.1037,97.1861,8651.0
2020-10-12 15:20:00,117.94,118.02,117.81,117.92,11351.0,97.2108,97.2768,97.1037,97.1943,11351.0
2020-10-12 15:25:00,117.93,118.21,117.93,118.12,15196.0,97.2026,97.4334,97.2026,97.3592,15196.0
2020-10-12 15:30:00,118.09,118.27,118.04,118.23,21208.0,97.3345,97.4828,97.2933,97.4499,21208.0
2020-10-12 15:35:00,118.24,118.26,118.03,118.06,19255.0,97.4581,97.4746,97.285,97.3097,19255.0
2020-10-12 15:40:00,118.08,118.25,118.04,118.22,22602.0,97.3262,97.4663,97.2933,97.4416,22602.0
2020-10-12 15:45:00,118.21,118.22,117.96,117.98,35287.0,97.4334,97.4416,97.2273,97.2438,35287.0
2020-10-12 15:50:00,118.0,118.21,117.92,118.14,59593.0,97.2603,97.4334,97.1943,97.3757,59593.0
2020-10-12 15:55:00,118.14,118.39,118.13,118.33,127851.0,97.3757,97.5817,97.3674,97.5323,127851.0
2020-10-13 09:30:00,118.12,118.21,117.76,118.06,32605.0,97.3592,97.4334,97.0625,97.3097,32605.0
2020-10-13 09:35:00,118.01,118.62,117.95,118.48,10147.0,97.2685,97.7713,97.2191,97.6559,10147.0
2020-10-13 09:40:00,118.48,118.88,117.28,117.42,29863.0,97.6559,97.9856,96.6668,96.7822,29863.0
2020-10-13 09:45:00,117.24,118.11,117.21,118.09,19051.0,96.6339,97.351,96.6091,97.3345,19051.0
2020-10-13 09:50:00,118.02,118.09,117.75,117.85,8095.0,97.2768,97.3345,97.0542,97.1367,8095.0
2020-10-13 09:55:00,117.92,118.47,117.73,118.39,15185.0,97.1943,97.6477,97.0377,97.5817,15185.0
2020-10-13 10:00:00,118.38,118.6,118.29,118.38,9251.0,97.5735,97.7548,97.4993,97.5735,9251.0
2020-10-13 10:05:00,118.38,118.73,118.36,118.7,14040.0,97.5735,97.862,97.557,97.8373,14040.0
2020-10-13 10:10:00,118.71,118.79,118.54,118.67,24836.0,97.8455,97.9114,97.7054,97.8125,24836.0
2020-10-13 10:15:00,118.62,118.78,118.42,118.42,17559.0,97.7713,97.9032,97.6065,97.6065,17559.0
2020-10-13 10:20:00,118.48,118.49,118.28,118.34,9630.0,97.6559,97.6642,97.4911,97.5405,9630.0
2020-10-13 10:25:00,118.28,118.6,118.28,118.59,3563.0,97.4911,97.7548,97.4911,97.7466,3563.0
2020-10-13 10:30:00,118.55,118.6,118.28,118.42,6374.0,97.7136,97.7548,97.4911,97.6065,6374.0
2020-10-13 10:35:00,118.47,118.62,118.3,118.62,11104.0,97.6477,97.7713,97.5076,97.7713,11104.0
2020-10-13 10:40:00,118.58,118.7,118.48,118.56,9312.0,97.7383,97.8373,97.6559,97.7219,9312.0
2020-10-13 10:45:00,118.49,118.49,118.25,118.27,7974.0,97.6642,97.6642,97.4663,97.4828,7974.0
2020-10-13 10:50:00,118.32,118.72,118.27,118.67,5964.0,97.524,97.8537,97.4828,97.8125,5964.0
2020-10-13 10:55:00,118.68,118.75,118.56,118.59,10628.0,97.8208,97.8785,97.7219,97.7466,10628.0
2020-10-13 11:00:00,118.61,118.64,118.37,118.47,5742.0,97.7631,97.7878,97.5653,97.6477,5742.0
2020-10-13 11:05:00,118.53,118.68,118.39,118.67,5110.0,97.6971,97.8208,97.5817,97.8125,5110.0
2020-10-13 11:10:00,118.67,119.0,118.62,119.0,6392.0,97.8125,98.0845,97.7713,98.0845,6392.0
2020-10-13 11:15:00,118.97,119.08,118.75,118.81,9622.0,98.0598,98.1505,97.8785,97.9279,9622.0
2020-10-13 11:20:00,118.78,118.86,118.54,118.86,8599.0,97.9032,97.9691,97.7054,97.9691,8599.0
2020-10-13 11:25:00,118.8,118.84,118.62,118.75,6892.0,97.9197,97.9526,97.7713,97.8785,6892.0
2020-10-13 11:30:00,118.78,118.83,118.63,118.78,9538.0,97.9032,97.9444,97.7796,97.9032,9538.0
2020-10-13 11:35:00,118.73,118.83,118.54,118.74,13438.0,97.862,97.9444,97.7054,97.8702,13438.0
2020-10-13 11:40:00,118.74,118.75,118.47,118.5,8661.0,97.8702,97.8785,97.6477,97.6724,8661.0
2020-10-13 11:45:00,118.5,118.53,118.36,118.46,3749.0,97.6724,97.6971,97.557,97.6394,3749.0
2020-10-13 11:50:00,118.47,118.61,118.4,118.4,5066.0,97.6477,97.7631,97.59,97.59,5066.0
2020-10-13 11:55:00,118.4,118.82,118.39,118.74,13185.0,97.59,97.9362,97.5817,97.8702,13185.0
2020-10-13 12:00:00,118.73,118.75,118.55,118.7,13059.0,97.862,97.8785,97.7136,97.8373,13059.0
2020-10-13 12:05:00,118.79,119.15,118.78,119.06,9407.0,97.9114,98.2082,97.9032,98.134,9407.0
2020-10-13 12:10:00,119.09,119.15,118.84,119.03,10393.0,98.1587,98.2082,97.9526,98.1093,10393.0
2020-10-13 12:15:00,119.06,119.09,118.9,118.9,6191.0,98.134,98.1587,98.0021,98.0021,6191.0
2020-10-13 12:20:00,118.9,118.93,118.78,118.93,3716.0,98.0021,98.0268,97.9032,98.0268,3716.0
2020-10-13 12:25:00,118.97,119.1,118.93,119.03,4493.0,98.0598,98.167,98.0268,98.1093,4493.0
2020-10-13 12:30:00,119.01,119.02,118.84,118.92,4546.0,98.0928,98.101,97.9526,98.0186,4546.0
2020-10-13 12:35:00,118.95,118.98,118.66,118.66,4266.0,98.0433,98.068,97.8043,97.8043,4266.0
2020-10-13 12:40:00,118.7,118.84,118.65,118.84,3511.0,97.8373,97.9526,97.796,97.9526,3511.0
2020-10-13 12:45:00,118.79,118.97,118.79,118.92,2955.0,97.9114,98.0598,97.9114,98.0186,2955.0
2020-10-13 12:50:00,118.94,119.0,118.83,118.87,5636.0,98.0351,98.0845,97.9444,97.9774,5636.0
2020-10-13 12:55:00,118.93,119.0,118.88,118.94,4345.0,98.0268,98.0845,97.9856,98.0351,4345.0
2020-10-13 13:00:00,118.94,118.97,118.82,118.83,3526.0,98.0351,98.0598,97.9362,97.9444,3526.0
2020-10-13 13:05:00,118.86,118.86,118.45,118.46,7768.0,97.9691,97.9691,97.6312,97.6394,7768.0
2020-10-13 13:10:00,118.52,118.67,118.51,118.65,5326.0,97.6889,97.8125,97.6807,97.796,5326.0
2020-10-13 13:15:00,118.65,118.87,118.63,118.79,9259.0,97.796,97.9774,97.7796,97.9114,9259.0
2020-10-13 13:20:00,118.77,118.82,118.56,118.6,6300.0,97.895,97.9362,97.7219,97.7548,6300.0
2020-10-13 13:25:00,118.6,118.68,118.53,118.62,6262.0,97.7548,97.8208,97.6971,97.7713,6262.0
2020-10-13 13:30:00,118.61,118.7,118.54,118.7,7149.0,97.7631,97.8373,97.7054,97.8373,7149.0
2020-10-13 13:35:00,118.7,118.7,118.58,118.7,2920.0,97.8373,97.8373,97.7383,97.8373,2920.0
2020-10-13 13:40:00,118.71,118.71,118.6,118.6,3796.0,97.8455,97.8455,97.7548,97.7548,3796.0
2020-10-13 13:45:00,118.55,118.7,118.55,118.65,2981.0,97.7136,97.8373,97.7136,97.796,2981.0
2020-10-13 13:50:00,118.67,118.68,118.35,118.4,7291.0,97.8125,97.8208,97.5488,97.59,7291.0
2020-10-13 13:55:00,118.34,118.37,118.02,118.11,8507.0,97.5405,97.5653,97.2768,97.351,8507.0
2020-10-13 14:00:00,118.08,118.23,117.98,118.23,5800.0,97.3262,97.4499,97.2438,97.4499,5800.0
2020-10-13 14:05:00,118.18,118.24,118.06,118.12,7418.0,97.4087,97.4581,97.3097,97.3592,7418.0
2020-10-13 14:10:00,118.06,118.2,118.03,118.17,4958.0,97.3097,97.4251,97.285,97.4004,4958.0
2020-10-13 14:15:00,118.13,118.3,118.13,118.28,5387.0,97.3674,97.5076,97.3674,97.4911,5387.0
2020-10-13 14:20:00,118.25,118.25,118.12,118.21,7362.0,97.4663,97.4663,97.3592,97.4334,7362.0
2020-10-13 14:25:00,118.25,118.25,118.01,118.03,5785.0,97.4663,97.4663,97.2685,97.285,5785.0
2020-10-13 14:30:00,118.04,118.1,117.78,118.03,11143.0,97.2933,97.3427,97.079,97.285,11143.0
2020-10-13 14:35:00,118.03,118.1,117.94,118.1,6369.0,97.285,97.3427,97.2108,97.3427,6369.0
2020-10-13 14:40:00,118.13,118.13,118.01,118.06,3856.0,97.3674,97.3674,97.2685,97.3097,3856.0
2020-10-13 14:45:00,118.11,118.16,118.0,118.06,6671.0,97.351,97.3922,97.2603,97.3097,6671.0
2020-10-13 14:50:00,118.06,118.13,118.02,118.02,4042.0,97.3097,97.3674,97.2768,97.2768,4042.0
2020-10-13 14:55:00,118.06,118.21,118.03,118.16,4590.0,97.3097,97.4334,97.285,97.3922,4590.0
2020-10-13 15:00:00,118.08,118.21,118.08,118.18,8914.0,97.3262,97.4334,97.3262,97.4087,8914.0
2020-10-13 15:05:00,118.14,118.19,118.09,118.09,10720.0,97.3757,97.4169,97.3345,97.3345,10720.0
2020-10-13 15:10:00,118.17,118.35,118.16,118.32,3382.0,97.4004,97.5488,97.3922,97.524,3382.0
2020-10-13 15:15:00,118.35,118.54,118.34,118.54,6833.0,97.5488,97.7054,97.5405,97.7054,6833.0
2020-10-13 15:20:00,118.47,118.66,118.45,118.64,7782.0,97.6477,97.8043,97.6312,97.7878,7782.0
2020-10-13 15:25:00,118.66,118.76,118.59,118.69,8582.0,97.8043,97.8867,97.7466,97.829,8582.0
2020-10-13 15:30:00,118.68,118.92,118.68,118.87,9455.0,97.8208,98.0186,97.8208,97.9774,9455.0
2020-10-13 15:35:00,118.85,118.87,118.66,118.7,9709.0,97.9609,97.9774,97.8043,97.8373,9709.0
2020-10-13 15:40:00,118.73,118.73,118.49,118.49,18039.0,97.862,97.862,97.6642,97.6642,18039.0
2020-10-13 15:45:00,118.58,118.6,118.38,118.42,20845.0,97.7383,97.7548,97.5735,97.6065,20845.0
2020-10-13 15:50:00,118.45,118.51,118.3,118.44,36038.0,97.6312,97.6807,97.5076,97.623,36038.0
2020-10-13 15:55:00,118.44,118.47,118.18,118.21,61791.0,97.623,97.6477,97.4087,97.4334,61791.0
2020-10-14 09:30:00,118.57,119.49,118.57,119.31,31226.0,97.7301,98.4884,97.7301,98.34,31226.0
2020-10-14 09:35:00,119.31,119.31,118.64,118.89,10445.0,98.34,98.34,97.7878,97.9939,10445.0
2020-10-14 09:40:00,118.93,119.32,118.87,119.2,7424.0,98.0268,98.3483,97.9774,98.2494,7424.0
2020-10-14 09:45:00,119.42,119.65,119.25,119.28,10317.0,98.4307,98.6203,98.2906,98.3153,10317.0
2020-10-14 09:50:00,119.41,119.75,119.21,119.65,10415.0,98.4225,98.7027,98.2576,98.6203,10415.0
2020-10-14 09:55:00,119.71,119.9,119.63,119.81,15034.0,98.6697,98.8263,98.6038,98.7522,15034.0
2020-10-14 10:00:00,119.78,119.79,119.14,119.33,9002.0,98.7274,98.7357,98.1999,98.3565,9002.0
2020-10-14 10:05:00,119.37,119.79,119.37,119.72,3734.0,98.3895,98.7357,98.3895,98.678,3734.0
2020-10-14 10:10:00,119.7,119.7,119.03,119.15,16461.0,98.6615,98.6615,98.1093,98.2082,16461.0
2020-10-14 10:15:00,119.18,119.22,118.98,119.16,10231.0,98.2329,98.2659,98.068,98.2164,10231.0
2020-10-14 10:20:00,119.16,119.22,118.81,118.91,11516.0,98.2164,98.2659,97.9279,98.0103,11516.0
2020-10-14 10:25:00,118.84,118.9,118.52,118.9,20873.0,97.9526,98.0021,97.6889,98.0021,20873.0
2020-10-14 10:30:00,118.96,119.06,118.8,118.84,13976.0,98.0516,98.134,97.9197,97.9526,13976.0
2020-10-14 10:35:00,118.84,118.98,118.8,118.92,10320.0,97.9526,98.068,97.9197,98.0186,10320.0
2020-10-14 10:40:00,118.88,119.07,118.88,119.03,12439.0,97.9856,98.1422,97.9856,98.1093,12439.0
2020-10-14 10:45:00,119.03,119.15,118.85,118.86,5286.0,98.1093,98.2082,97.9609,97.9691,5286.0
2020-10-14 10:50:00,118.86,118.86,118.53,118.54,9565.0,97.9691,97.9691,97.6971,97.7054,9565.0
2020-10-14 10:55:00,118.54,118.64,118.49,118.59,8400.0,97.7054,97.7878,97.6642,97.7466,8400.0
2020-10-14 11:00:00,118.62,118.62,118.04,118.18,8511.0,97.7713,97.7713,97.2933,97.4087,8511.0
2020-10-14 11:05:00,118.17,118.42,118.14,118.33,8650.0,97.4004,97.6065,97.3757,97.5323,8650.0
2020-10-14 11:10:00,118.36,118.42,118.11,118.17,7534.0,97.557,97.6065,97.351,97.4004,7534.0
2020-10-14 11:15:00,118.22,118.28,118.07,118.17,8320.0,97.4416,97.4911,97.318,97.4004,8320.0
2020-10-14 11:20:00,118.21,118.27,118.05,118.09,6747.0,97.4334,97.4828,97.3015,97.3345,6747.0
2020-10-14 11:25:00,118.09,118.23,118.08,118.12,7338.0,97.3345,97.4499,97.3262,97.3592,7338.0
2020-10-14 11:30:00,118.11,118.23,118.09,118.14,5714.0,97.351,97.4499,97.3345,97.3757,5714.0
2020-10-14 11:35:00,118.18,118.28,118.06,118.12,6823.0,97.4087,97.4911,97.3097,97.3592,6823.0
2020-10-14 11:40:00,118.14,118.49,118.02,118.31,11011.0,97.3757,97.6642,97.2768,97.5158,11011.0
2020-10-14 11:45:00,118.29,118.3,117.81,118.03,12091.0,97.4993,97.5076,97.1037,97.285,12091.0
2020-10-14 11:50:00,117.99,118.03,117.56,117.57,9355.0,97.252,97.285,96.8976,96.9059,9355.0
2020-10-14 11:55:00,117.59,117.7,117.54,117.56,5850.0,96.9224,97.013,96.8811,96.8976,5850.0
2020-10-14 12:00:00,117.6,117.82,117.56,117.7,22330.0,96.9306,97.1119,96.8976,97.013,22330.0
2020-10-14 12:05:00,117.7,117.99,117.69,117.73,16422.0,97.013,97.252,97.0048,97.0377,16422.0
2020-10-14 12:10:00,117.73,117.85,117.55,117.74,16444.0,97.0377,97.1367,96.8894,97.046,16444.0
2020-10-14 12:15:00,117.8,117.85,117.54,117.56,9488.0,97.0954,97.1367,96.8811,96.8976,9488.0
2020-10-14 12:20:00,117.59,117.64,117.39,117.41,24475.0,96.9224,96.9636,96.7575,96.774,24475.0
2020-10-14 12:25:00,117.39,117.88,117.39,117.78,7556.0,96.7575,97.1614,96.7575,97.079,7556.0
2020-10-14 12:30:00,117.78,117.86,117.64,117.74,14298.0,97.079,97.1449,96.9636,97.046,14298.0
2020-10-14 12:35:00,117.74,117.9,117.57,117.73,25859.0,97.046,97.1779,96.9059,97.0377,25859.0
2020-10-14 12:40:00,117.8,117.92,117.74,117.76,16611.0,97.0954,97.1943,97.046,97.0625,16611.0
2020-10-14 12:45:00,117.75,118.07,117.67,117.99,15759.0,97.0542,97.318,96.9883,97.252,15759.0
2020-10-14 12:50:00,117.97,118.35,117.97,118.35,7362.0,97.2356,97.5488,97.2356,97.5488,7362.0
2020-10-14 12:55:00,118.35,118.46,118.28,118.31,6979.0,97.5488,97.6394,97.4911,97.5158,6979.0
2020-10-14 13:00:00,118.3,118.46,118.2,118.42,9214.0,97.5076,97.6394,97.4251,97.6065,9214.0
2020-10-14 13:05:00,118.47,118.58,118.42,118.56,8958.0,97.6477,97.7383,97.6065,97.7219,8958.0
2020-10-14 13:10:00,118.54,118.79,118.49,118.78,8962.0,97.7054,97.9114,97.6642,97.9032,8962.0
2020-10-14 13:15:00,118.77,118.86,118.68,118.73,8983.0,97.895,97.9691,97.8208,97.862,8983.0
2020-10-14 13:20:00,118.74,118.82,118.62,118.81,13486.0,97.8702,97.9362,97.7713,97.9279,13486.0
2020-10-14 13:25:00,118.76,118.8,118.61,118.73,9443.0,97.8867,97.9197,97.7631,97.862,9443.0
2020-10-14 13:30:00,118.76,118.83,118.38,118.38,17487.0,97.8867,97.9444,97.5735,97.5735,17487.0
2020-10-14 13:35:00,118.39,118.5,118.36,118.43,17717.0,97.5817,97.6724,97.557,97.6147,17717.0
2020-10-14 13:40:00,118.4,118.43,118.35,118.35,9652.0,97.59,97.6147,97.5488,97.5488,9652.0
2020-10-14 13:45:00,118.36,118.89,118.36,118.82,13659.0,97.557,97.9939,97.557,97.9362,13659.0
2020-10-14 13:50:00,118.83,118.94,118.74,118.85,6335.0,97.9444,98.0351,97.8702,97.9609,6335.0
2020-10-14 13:55:00,118.81,118.83,118.6,118.72,9753.0,97.9279,97.9444,97.7548,97.8537,9753.0
2020-10-14 14:00:00,118.75,118.87,118.74,118.77,3081.0,97.8785,97.9774,97.8702,97.895,3081.0
2020-10-14 14:05:00,118.7,118.84,118.7,118.81,2724.0,97.8373,97.9526,97.8373,97.9279,2724.0
2020-10-14 14:10:00,118.81,119.0,118.79,118.92,3677.0,97.9279,98.0845,97.9114,98.0186,3677.0
2020-10-14 14:15:00,118.92,118.92,118.72,118.73,2996.0,98.0186,98.0186,97.8537,97.862,2996.0
2020-10-14 14:20:00,118.73,118.82,118.67,118.8,6143.0,97.862,97.9362,97.8125,97.9197,6143.0
2020-10-14 14:25:00,118.78,118.8,118.45,118.6,6577.0,97.9032,97.9197,97.6312,97.7548,6577.0
2020-10-14 14:30:00,118.62,118.64,118.5,118.59,5099.0,97.7713,97.7878,97.6724,97.7466,5099.0
2020-10-14 14:35:00,118.55,118.72,118.5,118.65,5201.0,97.7136,97.8537,97.6724,97.796,5201.0
2020-10-14 14:40:00,118.64,118.8,118.61,118.75,51016.0,97.7878,97.9197,97.7631,97.8785,51016.0
2020-10-14 14:45:00,118.75,119.0,118.61,118.95,6232.0,97.8785,98.0845,97.7631,98.0433,6232.0
2020-10-14 14:50:00,118.93,119.05,118.82,118.94,10573.0,98.0268,98.1257,97.9362,98.0351,10573.0
2020-10-14 14:55:00,119.01,119.09,118.96,119.01,7476.0,98.0928,98.1587,98.0516,98.0928,7476.0
2020-10-14 15:00:00,119.02,119.04,118.76,118.76,10803.0,98.101,98.1175,97.8867,97.8867,10803.0
2020-10-14 15:05:00,118.79,119.01,118.76,118.89,11950.0,97.9114,98.0928,97.8867,97.9939,11950.0
2020-10-14 15:10:00,118.96,118.97,118.83,118.97,8788.0,98.0516,98.0598,97.9444,98.0598,8788.0
2020-10-14 15:15:00,118.91,118.97,118.83,118.86,4148.0,98.0103,98.0598,97.9444,97.9691,4148.0
2020-10-14 15:20:00,118.92,118.94,118.76,118.79,5244.0,98.0186,98.0351,97.8867,97.9114,5244.0
2020-10-14 15:25:00,118.75,118.75,118.6,118.65,5832.0,97.8785,97.8785,97.7548,97.796,5832.0
2020-10-14 15:30:00,118.61,118.81,118.61,118.73,9556.0,97.7631,97.9279,97.7631,97.862,9556.0
2020-10-14 15:35:00,118.74,118.97,118.67,118.9,27163.0,97.8702,98.0598,97.8125,98.0021,27163.0
2020-10-14 15:40:00,118.88,119.07,118.87,118.95,40951.0,97.9856,98.1422,97.9774,98.0433,40951.0
2020-10-14 15:45:00,118.93,118.98,118.7,118.75,16713.0,98.0268,98.068,97.8373,97.8785,16713.0
2020-10-14 15:50:00,118.74,118.89,118.74,118.76,19324.0,97.8702,97.9939,97.8702,97.8867,19324.0
2020-10-14 15:55:00,118.78,118.84,118.32,118.45,61045.0,97.9032,97.9526,97.524,97.6312,61045.0
2020-10-15 09:30:00,117.43,118.22,116.9,118.17,79344.0,96.7905,97.4416,96.3536,97.4004,79344.0
2020-10-15 09:35:00,118.07,118.25,117.61,118.25,10813.0,97.318,97.4663,96.9388,97.4663,10813.0
2020-10-15 09:40:00,118.08,118.44,118.02,118.43,7079.0,97.3262,97.623,97.2768,97.6147,7079.0
2020-10-15 09:45:00,118.41,118.45,118.12,118.35,5487.0,97.5982,97.6312,97.3592,97.5488,5487.0
2020-10-15 09:50:00,118.35,118.83,118.27,118.78,9738.0,97.5488,97.9444,97.4828,97.9032,9738.0
2020-10-15 09:55:00,118.77,119.2,118.7,119.18,20400.0,97.895,98.2494,97.8373,98.2329,20400.0
2020-10-15 10:00:00,119.09,119.26,118.83,119.23,33698.0,98.1587,98.2988,97.9444,98.2741,33698.0
2020-10-15 10:05:00,119.23,119.39,118.8,119.12,15354.0,98.2741,98.406,97.9197,98.1834,15354.0
2020-10-15 10:10:00,119.12,119.18,118.68,118.81,11791.0,98.1834,98.2329,97.8208,97.9279,11791.0
2020-10-15 10:15:00,118.72,119.16,118.72,119.0,10046.0,97.8537,98.2164,97.8537,98.0845,10046.0
2020-10-15 10:20:00,119.01,119.01,118.73,118.8,6946.0,98.0928,98.0928,97.862,97.9197,6946.0
2020-10-15 10:25:00,118.77,118.91,118.68,118.86,6873.0,97.895,98.0103,97.8208,97.9691,6873.0
2020-10-15 10:30:00,118.82,118.94,118.46,118.59,14026.0,97.9362,98.0351,97.6394,97.7466,14026.0
2020-10-15 10:35:00,118.49,118.55,118.28,118.34,7970.0,97.6642,97.7136,97.4911,97.5405,7970.0
2020-10-15 10:40:00,118.34,118.66,118.29,118.38,10647.0,97.5405,97.8043,97.4993,97.5735,10647.0
2020-10-15 10:45:00,118.35,118.5,118.24,118.41,11399.0,97.5488,97.6724,97.4581,97.5982,11399.0
2020-10-15 10:50:00,118.32,118.35,117.8,117.84,8910.0,97.524,97.5488,97.0954,97.1284,8910.0
2020-10-15 10:55:00,117.81,118.29,117.78,118.23,12240.0,97.1037,97.4993,97.079,97.4499,12240.0
2020-10-15 11:00:00,118.23,118.43,118.22,118.42,8145.0,97.4499,97.6147,97.4416,97.6065,8145.0
2020-10-15 11:05:00,118.45,118.6,118.16,118.35,11830.0,97.6312,97.7548,97.3922,97.5488,11830.0
2020-10-15 11:10:00,118.32,118.43,118.19,118.38,6572.0,97.524,97.6147,97.4169,97.5735,6572.0
2020-10-15 11:15:00,118.4,118.58,118.28,118.56,7843.0,97.59,97.7383,97.4911,97.7219,7843.0
2020-10-15 11:20:00,118.52,118.99,118.5,118.84,13060.0,97.6889,98.0763,97.6724,97.9526,13060.0
2020-10-15 11:25:00,118.8,118.94,118.48,118.67,8297.0,97.9197,98.0351,97.6559,97.8125,8297.0
2020-10-15 11:30:00,118.62,118.9,118.55,118.78,5140.0,97.7713,98.0021,97.7136,97.9032,5140.0
2020-10-15 11:35:00,118.72,118.84,118.55,118.59,5597.0,97.8537,97.9526,97.7136,97.7466,5597.0
2020-10-15 11:40:00,118.66,118.67,118.46,118.48,8467.0,97.8043,97.8125,97.6394,97.6559,8467.0
2020-10-15 11:45:00,118.53,118.61,118.49,118.61,23014.0,97.6971,97.7631,97.6642,97.7631,23014.0
2020-10-15 11:50:00,118.68,119.12,118.68,119.08,10874.0,97.8208,98.1834,97.8208,98.1505,10874.0
2020-10-15 11:55:00,119.09,119.28,119.02,119.04,5883.0,98.1587,98.3153,98.101,98.1175,5883.0
2020-10-15 12:00:00,119.03,119.03,118.79,119.02,7302.0,98.1093,98.1093,97.9114,98.101,7302.0
2020-10-15 12:05:00,119.08,119.14,118.97,118.98,2805.0,98.1505,98.1999,98.0598,98.068,2805.0
2020-10-15 12:10:00,118.98,119.04,118.9,118.94,3822.0,98.068,98.1175,98.0021,98.0351,3822.0
2020-10-15 12:15:00,118.92,118.92,118.78,118.84,12727.0,98.0186,98.0186,97.9032,97.9526,12727.0
2020-10-15 12:20:00,118.84,119.12,118.83,119.12,3567.0,97.9526,98.1834,97.9444,98.1834,3567.0
2020-10-15 12:25:00,119.09,119.2,119.01,119.09,7608.0,98.1587,98.2494,98.0928,98.1587,7608.0
2020-10-15 12:30:00,119.06,119.13,118.95,119.06,11440.0,98.134,98.1917,98.0433,98.134,11440.0
2020-10-15 12:35:00,119.08,119.16,118.97,119.16,8612.0,98.1505,98.2164,98.0598,98.2164,8612.0
2020-10-15 12:40:00,119.13,119.2,119.09,119.09,4335.0,98.1917,98.2494,98.1587,98.1587,4335.0
2020-10-15 12:45:00,118.94,119.18,118.94,119.13,5426.0,98.0351,98.2329,98.0351,98.1917,5426.0
2020-10-15 12:50:00,119.19,119.46,119.19,119.35,4518.0,98.2411,98.4637,98.2411,98.373,4518.0
2020-10-15 12:55:00,119.33,119.38,119.31,119.31,2316.0,98.3565,98.3977,98.34,98.34,2316.0
2020-10-15 13:00:00,119.33,119.37,119.22,119.23,6367.0,98.3565,98.3895,98.2659,98.2741,6367.0
2020-10-15 13:05:00,119.21,119.37,119.11,119.34,4307.0,98.2576,98.3895,98.1752,98.3648,4307.0
2020-10-15 13:10:00,119.34,119.43,119.3,119.36,4787.0,98.3648,98.439,98.3318,98.3813,4787.0
2020-10-15 13:15:00,119.38,119.43,119.24,119.42,8683.0,98.3977,98.439,98.2823,98.4307,8683.0
2020-10-15 13:20:00,119.42,119.53,119.37,119.51,6830.0,98.4307,98.5214,98.3895,98.5049,6830.0
2020-10-15 13:25:00,119.54,119.7,119.49,119.54,6646.0,98.5296,98.6615,98.4884,98.5296,6646.0
2020-10-15 13:30:00,119.53,119.6,119.44,119.59,5568.0,98.5214,98.5791,98.4472,98.5708,5568.0
2020-10-15 13:35:00,119.6,119.73,119.58,119.63,5289.0,98.5791,98.6862,98.5626,98.6038,5289.0
2020-10-15 13:40:00,119.66,119.81,119.62,119.75,6024.0,98.6285,98.7522,98.5956,98.7027,6024.0
2020-10-15 13:45:00,119.78,119.78,119.68,119.75,4474.0,98.7274,98.7274,98.645,98.7027,4474.0
2020-10-15 13:50:00,119.75,119.8,119.73,119.75,3322.0,98.7027,98.7439,98.6862,98.7027,3322.0
2020-10-15 13:55:00,119.75,119.75,119.64,119.68,4116.0,98.7027,98.7027,98.612,98.645,4116.0
2020-10-15 14:00:00,119.71,119.81,119.71,119.81,5827.0,98.6697,98.7522,98.6697,98.7522,5827.0
2020-10-15 14:05:00,119.81,119.94,119.78,119.92,10198.0,98.7522,98.8593,98.7274,98.8428,10198.0
2020-10-15 14:10:00,119.89,119.95,119.8,119.88,5820.0,98.8181,98.8676,98.7439,98.8099,5820.0
2020-10-15 14:15:00,119.92,119.96,119.88,119.91,7079.0,98.8428,98.8758,98.8099,98.8346,7079.0
2020-10-15 14:20:00,119.92,120.09,119.92,119.97,20954.0,98.8428,98.9829,98.8428,98.884,20954.0
2020-10-15 14:25:00,120.02,120.13,120.0,120.06,8355.0,98.9253,99.0159,98.9088,98.9582,8355.0
2020-10-15 14:30:00,120.12,120.17,120.01,120.06,10078.0,99.0077,99.0489,98.917,98.9582,10078.0
2020-10-15 14:35:00,120.06,120.06,119.81,119.81,8388.0,98.9582,98.9582,98.7522,98.7522,8388.0
2020-10-15 14:40:00,119.84,119.98,119.79,119.79,5500.0,98.7769,98.8923,98.7357,98.7357,5500.0
2020-10-15 14:45:00,119.8,119.87,119.71,119.84,6186.0,98.7439,98.8016,98.6697,98.7769,6186.0
2020-10-15 14:50:00,119.9,120.05,119.88,119.97,9914.0,98.8263,98.95,98.8099,98.884,9914.0
2020-10-15 14:55:00,119.95,120.2,119.94,120.2,8884.0,98.8676,99.0736,98.8593,99.0736,8884.0
2020-10-15 15:00:00,120.16,120.23,120.12,120.23,8731.0,99.0406,99.0983,99.0077,99.0983,8731.0
2020-10-15 15:05:00,120.22,120.31,120.19,120.21,17189.0,99.0901,99.1643,99.0654,99.0819,17189.0
2020-10-15 15:10:00,120.23,120.24,120.15,120.18,7390.0,99.0983,99.1066,99.0324,99.0571,7390.0
2020-10-15 15:15:00,120.22,120.36,120.21,120.35,8898.0,99.0901,99.2055,99.0819,99.1973,8898.0
2020-10-15 15:20:00,120.36,120.49,120.34,120.37,8833.0,99.2055,99.3126,99.189,99.2137,8833.0
2020-10-15 15:25:00,120.38,120.72,120.38,120.71,21892.0,99.222,99.5022,99.222,99.494,21892.0
2020-10-15 15:30:00,120.72,120.75,120.53,120.56,27883.0,99.5022,99.5269,99.3456,99.3703,27883.0
2020-10-15 15:35:00,120.56,120.6,120.38,120.54,16614.0,99.3703,99.4033,99.222,99.3539,16614.0
2020-10-15 15:40:00,120.56,120.56,120.38,120.41,22375.0,99.3703,99.3703,99.222,99.2467,22375.0
2020-10-15 15:45:00,120.4,120.41,120.22,120.24,43566.0,99.2385,99.2467,99.0901,99.1066,43566.0
2020-10-15 15:50:00,120.29,120.42,120.18,120.31,56801.0,99.1478,99.2549,99.0571,99.1643,56801.0
2020-10-15 15:55:00,120.32,120.59,120.25,120.58,128692.0,99.1725,99.3951,99.1148,99.3868,128692.0
2020-10-16 09:30:00,120.89,121.1,120.15,120.86,98066.0,99.6423,99.8154,99.0324,99.6176,98066.0
2020-10-16 09:35:00,120.8,120.8,120.35,120.48,7125.0,99.5682,99.5682,99.1973,99.3044,7125.0
2020-10-16 09:40:00,120.47,120.75,120.32,120.39,10359.0,99.2962,99.5269,99.1725,99.2302,10359.0
2020-10-16 09:45:00,120.35,120.48,120.03,120.19,7915.0,99.1973,99.3044,98.9335,99.0654,7915.0
2020-10-16 09:50:00,120.21,120.25,120.02,120.17,10918.0,99.0819,99.1148,98.9253,99.0489,10918.0
2020-10-16 09:55:00,120.15,120.64,120.14,120.64,14543.0,99.0324,99.4363,99.0242,99.4363,14543.0
2020-10-16 10:00:00,120.63,120.86,120.6,120.7,14245.0,99.428,99.6176,99.4033,99.4857,14245.0
2020-10-16 10:05:00,120.75,120.75,120.46,120.58,16888.0,99.5269,99.5269,99.2879,99.3868,16888.0
2020-10-16 10:10:00,120.54,120.57,120.43,120.53,14591.0,99.3539,99.3786,99.2632,99.3456,14591.0
2020-10-16 10:15:00,120.53,120.84,120.4,120.75,8493.0,99.3456,99.6011,99.2385,99.5269,8493.0
2020-10-16 10:20:00,120.75,121.0,120.71,120.93,23350.0,99.5269,99.733,99.494,99.6753,23350.0
2020-10-16 10:25:00,120.94,121.02,120.76,120.85,18420.0,99.6836,99.7495,99.5352,99.6094,18420.0
2020-10-16 10:30:00,120.89,120.95,120.72,120.95,24087.0,99.6423,99.6918,99.5022,99.6918,24087.0
2020-10-16 10:35:00,120.92,120.92,120.76,120.89,14716.0,99.6671,99.6671,99.5352,99.6423,14716.0
2020-10-16 10:40:00,120.87,120.94,120.52,120.57,31384.0,99.6259,99.6836,99.3374,99.3786,31384.0
2020-10-16 10:45:00,120.62,120.85,120.45,120.47,12723.0,99.4198,99.6094,99.2797,99.2962,12723.0
2020-10-16 10:50:00,120.47,120.64,120.37,120.64,12665.0,99.2962,99.4363,99.2137,99.4363,12665.0
2020-10-16 10:55:00,120.64,120.67,120.21,120.23,12584.0,99.4363,99.461,99.0819,99.0983,12584.0
2020-10-16 11:00:00,120.18,120.35,120.14,120.28,13589.0,99.0571,99.1973,99.0242,99.1396,13589.0
2020-10-16 11:05:00,120.25,120.28,119.98,120.04,13517.0,99.1148,99.1396,98.8923,98.9417,13517.0
2020-10-16 11:10:00,119.99,120.07,119.77,119.93,16886.0,98.9005,98.9665,98.7192,98.8511,16886.0
2020-10-16 11:15:00,119.86,119.95,119.64,119.81,10358.0,98.7934,98.8676,98.612,98.7522,10358.0
2020-10-16 11:20:00,119.78,119.81,119.51,119.52,10964.0,98.7274,98.7522,98.5049,98.5131,10964.0
2020-10-16 11:25:00,119.57,119.83,119.55,119.82,14324.0,98.5543,98.7686,98.5379,98.7604,14324.0
2020-10-16 11:30:00,119.77,119.9,119.52,119.87,31526.0,98.7192,98.8263,98.5131,98.8016,31526.0
2020-10-16 11:35:00,119.93,120.01,119.81,120.0,9112.0,98.8511,98.917,98.7522,98.9088,9112.0
2020-10-16 11:40:00,119.97,120.04,119.79,120.04,11433.0,98.884,98.9417,98.7357,98.9417,11433.0
2020-10-16 11:45:00,120.02,120.37,120.01,120.37,18705.0,98.9253,99.2137,98.917,99.2137,18705.0
2020-10-16 11:50:00,120.42,120.45,120.19,120.25,10293.0,99.2549,99.2797,99.0654,99.1148,10293.0
2020-10-16 11:55:00,120.25,120.25,120.03,120.19,10507.0,99.1148,99.1148,98.9335,99.0654,10507.0
2020-10-16 12:00:00,120.21,120.27,120.09,120.17,16131.0,99.0819,99.1313,98.9829,99.0489,16131.0
2020-10-16 12:05:00,120.18,120.21,119.97,120.14,13619.0,99.0571,99.0819,98.884,99.0242,13619.0
2020-10-16 12:10:00,120.11,120.25,120.03,120.25,9469.0,98.9994,99.1148,98.9335,99.1148,9469.0
2020-10-16 12:15:00,120.23,120.39,120.03,120.11,34010.0,99.0983,99.2302,98.9335,98.9994,34010.0
2020-10-16 12:20:00,120.09,120.17,119.87,120.17,12164.0,98.9829,99.0489,98.8016,99.0489,12164.0
2020-10-16 12:25:00,120.15,120.32,120.1,120.1,10309.0,99.0324,99.1725,98.9912,98.9912,10309.0
2020-10-16 12:30:00,120.1,120.31,120.1,120.3,15799.0,98.9912,99.1643,98.9912,99.156,15799.0
2020-10-16 12:35:00,120.29,120.33,120.09,120.17,38127.0,99.1478,99.1808,98.9829,99.0489,38127.0
2020-10-16 12:40:00,120.03,120.14,119.91,119.96,5401.0,98.9335,99.0242,98.8346,98.8758,5401.0
2020-10-16 12:45:00,119.99,120.03,119.87,119.96,4827.0,98.9005,98.9335,98.8016,98.8758,4827.0
2020-10-16 12:50:00,119.94,119.98,119.71,119.97,10983.0,98.8593,98.8923,98.6697,98.884,10983.0
2020-10-16 12:55:00,119.95,120.13,119.89,120.06,13074.0,98.8676,99.0159,98.8181,98.9582,13074.0
2020-10-16 13:00:00,120.06,120.06,119.91,119.93,5352.0,98.9582,98.9582,98.8346,98.8511,5352.0
2020-10-16 13:05:00,119.88,120.01,119.83,119.91,7631.0,98.8099,98.917,98.7686,98.8346,7631.0
2020-10-16 13:10:00,119.9,119.97,119.83,119.92,4565.0,98.8263,98.884,98.7686,98.8428,4565.0
2020-10-16 13:15:00,119.91,119.99,119.84,119.93,6784.0,98.8346,98.9005,98.7769,98.8511,6784.0
2020-10-16 13:20:00,119.9,119.97,119.8,119.82,6233.0,98.8263,98.884,98.7439,98.7604,6233.0
2020-10-16 13:25:00,119.83,119.94,119.72,119.94,6022.0,98.7686,98.8593,98.678,98.8593,6022.0
2020-10-16 13:30:00,119.9,120.04,119.77,119.84,7350.0,98.8263,98.9417,98.7192,98.7769,7350.0
2020-10-16 13:35:00,119.82,119.86,119.77,119.81,5837.0,98.7604,98.7934,98.7192,98.7522,5837.0
2020-10-16 13:40:00,119.81,119.94,119.77,119.79,4560.0,98.7522,98.8593,98.7192,98.7357,4560.0
2020-10-16 13:45:00,119.79,119.81,119.65,119.65,5050.0,98.7357,98.7522,98.6203,98.6203,5050.0
2020-10-16 13:50:00,119.64,119.78,119.58,119.78,9787.0,98.612,98.7274,98.5626,98.7274,9787.0
2020-10-16 13:55:00,119.74,119.74,119.58,119.59,5775.0,98.6945,98.6945,98.5626,98.5708,5775.0
2020-10-16 14:00:00,119.65,119.9,119.61,119.73,9303.0,98.6203,98.8263,98.5873,98.6862,9303.0
2020-10-16 14:05:00,119.74,120.05,119.74,119.99,6346.0,98.6945,98.95,98.6945,98.9005,6346.0
2020-10-16 14:10:00,119.98,120.17,119.89,120.12,10765.0,98.8923,99.0489,98.8181,99.0077,10765.0
2020-10-16 14:15:00,120.08,120.19,120.07,120.14,5664.0,98.9747,99.0654,98.9665,99.0242,5664.0
2020-10-16 14:20:00,120.17,120.21,120.02,120.04,7915.0,99.0489,99.0819,98.9253,98.9417,7915.0
2020-10-16 14:25:00,120.03,120.27,120.01,120.17,4702.0,98.9335,99.1313,98.917,99.0489,4702.0
2020-10-16 14:30:00,120.19,120.19,120.08,120.14,3915.0,99.0654,99.0654,98.9747,99.0242,3915.0
2020-10-16 14:35:00,120.13,120.28,120.11,120.18,21466.0,99.0159,99.1396,98.9994,99.0571,21466.0
2020-10-16 14:40:00,120.17,120.19,120.04,120.17,4780.0,99.0489,99.0654,98.9417,99.0489,4780.0
2020-10-16 14:45:00,120.17,120.32,120.17,120.32,21309.0,99.0489,99.1725,99.0489,99.1725,21309.0
2020-10-16 14:50:00,120.29,120.52,120.27,120.52,7808.0,99.1478,99.3374,99.1313,99.3374,7808.0
2020-10-16 14:55:00,120.48,120.52,120.41,120.42,5947.0,99.3044,99.3374,99.2467,99.2549,5947.0
2020-10-16 15:00:00,120.42,120.42,120.19,120.26,6172.0,99.2549,99.2549,99.0654,99.1231,6172.0
2020-10-16 15:05:00,120.24,120.24,120.03,120.04,6650.0,99.1066,99.1066,98.9335,98.9417,6650.0
2020-10-16 15:10:00,120.01,120.13,119.97,120.01,9089.0,98.917,99.0159,98.884,98.917,9089.0
2020-10-16 15:15:00,120.02,120.08,119.94,119.98,7023.0,98.9253,98.9747,98.8593,98.8923,7023.0
2020-10-16 15:20:00,119.98,120.06,119.9,119.98,9459.0,98.8923,98.9582,98.8263,98.8923,9459.0
2020-10-16 15:25:00,119.98,120.02,119.92,119.94,6258.0,98.8923,98.9253,98.8428,98.8593,6258.0
2020-10-16 15:30:00,119.95,120.08,119.92,120.03,22473.0,98.8676,98.9747,98.8428,98.9335,22473.0
2020-10-16 15:35:00,120.06,120.18,119.94,119.95,25180.0,98.9582,99.0571,98.8593,98.8676,25180.0
2020-10-16 15:40:00,119.9,120.1,119.79,120.06,25447.0,98.8263,98.9912,98.7357,98.9582,25447.0
2020-10-16 15:45:00,120.09,120.18,119.97,120.01,25740.0,98.9829,99.0571,98.884,98.917,25740.0
2020-10-16 15:50:00,119.92,119.99,119.6,119.64,30039.0,98.8428,98.9005,98.5791,98.612,30039.0
2020-10-16 15:55:00,119.65,119.7,119.31,119.35,118358.0,98.6203,98.6615,98.34,98.373,118358.0
2020-10-19 09:30:00,120.12,120.82,119.71,120.73,48254.0,99.0077,99.5846,98.6697,99.5105,48254.0
2020-10-19 09:35:00,120.64,120.72,119.87,120.6,53687.0,99.4363,99.5022,98.8016,99.4033,53687.0
2020-10-19 09:40:00,120.51,120.85,120.45,120.58,16805.0,99.3291,99.6094,99.2797,99.3868,16805.0
2020-10-19 09:45:00,120.54,120.96,120.33,120.96,25469.0,99.3539,99.7,99.1808,99.7,25469.0
2020-10-19 09:50:00,120.96,121.09,120.83,121.06,15734.0,99.7,99.8072,99.5929,99.7825,15734.0
2020-10-19 09:55:00,121.11,121.38,121.05,121.22,23872.0,99.8237,100.0462,99.7742,99.9143,23872.0
2020-10-19 10:00:00,121.27,121.54,121.19,121.49,24707.0,99.9556,100.1781,99.8896,100.1369,24707.0
2020-10-19 10:05:00,121.47,121.64,121.27,121.27,31240.0,100.1204,100.2605,99.9556,99.9556,31240.0
2020-10-19 10:10:00,121.27,121.66,121.2,121.36,34712.0,99.9556,100.277,99.8979,100.0297,34712.0
2020-10-19 10:15:00,121.35,121.94,121.35,121.94,19948.0,100.0215,100.5078,100.0215,100.5078,19948.0
2020-10-19 10:20:00,121.95,122.2,121.9,122.06,29556.0,100.516,100.7221,100.4748,100.6067,29556.0
2020-10-19 10:25:00,122.07,122.26,121.98,122.17,15187.0,100.6149,100.7715,100.5408,100.6974,15187.0
2020-10-19 10:30:00,122.2,122.34,122.03,122.12,15949.0,100.7221,100.8375,100.582,100.6562,15949.0
2020-10-19 10:35:00,122.09,122.1,121.78,121.95,20495.0,100.6314,100.6397,100.3759,100.516,20495.0
2020-10-19 10:40:00,121.95,122.13,121.86,121.86,7988.0,100.516,100.6644,100.4419,100.4419,7988.0
2020-10-19 10:45:00,121.71,121.98,121.65,121.85,7912.0,100.3182,100.5408,100.2688,100.4336,7912.0
2020-10-19 10:50:00,121.87,121.87,121.67,121.76,8008.0,100.4501,100.4501,100.2852,100.3594,8008.0
2020-10-19 10:55:00,121.73,121.98,121.71,121.88,10752.0,100.3347,100.5408,100.3182,100.4583,10752.0
2020-10-19 11:00:00,121.85,122.22,121.83,122.14,9002.0,100.4336,100.7386,100.4171,100.6726,9002.0
2020-10-19 11:05:00,122.05,122.17,121.97,122.01,10386.0,100.5985,100.6974,100.5325,100.5655,10386.0
2020-10-19 11:10:00,122.09,122.28,122.08,122.27,17253.0,100.6314,100.788,100.6232,100.7798,17253.0
2020-10-19 11:15:00,122.26,122.26,122.05,122.09,4935.0,100.7715,100.7715,100.5985,100.6314,4935.0
2020-10-19 11:20:00,122.06,122.06,121.66,121.89,76354.0,100.6067,100.6067,100.277,100.4666,76354.0
2020-10-19 11:25:00,121.87,122.19,121.84,122.11,13842.0,100.4501,100.7139,100.4254,100.6479,13842.0
2020-10-19 11:30:00,122.12,122.26,121.85,121.86,23849.0,100.6562,100.7715,100.4336,100.4419,23849.0
2020-10-19 11:35:00,121.88,122.15,121.88,122.01,14493.0,100.4583,100.6809,100.4583,100.5655,14493.0
2020-10-19 11:40:00,121.95,122.23,121.95,122.09,21256.0,100.516,100.7468,100.516,100.6314,21256.0
2020-10-19 11:45:00,122.11,122.28,121.98,122.23,13406.0,100.6479,100.788,100.5408,100.7468,13406.0
2020-10-19 11:50:00,122.21,122.38,122.16,122.32,10364.0,100.7303,100.8705,100.6891,100.821,10364.0
2020-10-19 11:55:00,122.3,122.46,122.29,122.29,9908.0,100.8045,100.9364,100.7963,100.7963,9908.0
2020-10-19 12:00:00,122.28,122.47,122.2,122.42,9530.0,100.788,100.9446,100.7221,100.9034,9530.0
2020-10-19 12:05:00,122.4,122.43,122.23,122.38,14139.0,100.8869,100.9117,100.7468,100.8705,14139.0
2020-10-19 12:10:00,122.38,122.45,122.34,122.45,9498.0,100.8705,100.9282,100.8375,100.9282,9498.0
2020-10-19 12:15:00,122.42,122.68,122.42,122.51,24014.0,100.9034,101.1177,100.9034,100.9776,24014.0
2020-10-19 12:20:00,122.52,122.65,122.48,122.58,11615.0,100.9859,101.093,100.9529,101.0353,11615.0
2020-10-19 12:25:00,122.57,122.63,122.47,122.62,15798.0,101.0271,101.0765,100.9446,101.0683,15798.0
2020-10-19 12:30:00,122.64,122.84,122.61,122.72,21771.0,101.0848,101.2496,101.06,101.1507,21771.0
2020-10-19 12:35:00,122.69,122.87,122.59,122.59,7452.0,101.126,101.2743,101.0435,101.0435,7452.0
2020-10-19 12:40:00,122.62,122.92,122.59,122.87,15626.0,101.0683,101.3155,101.0435,101.2743,15626.0
2020-10-19 12:45:00,122.87,122.99,122.83,122.95,11738.0,101.2743,101.3732,101.2414,101.3403,11738.0
2020-10-19 12:50:00,122.95,123.16,122.92,123.01,11887.0,101.3403,101.5134,101.3155,101.3897,11887.0
2020-10-19 12:55:00,122.96,123.16,122.93,123.1,10382.0,101.3485,101.5134,101.3238,101.4639,10382.0
2020-10-19 13:00:00,123.16,123.22,122.87,122.88,17844.0,101.5134,101.5628,101.2743,101.2826,17844.0
2020-10-19 13:05:00,122.84,122.98,122.77,122.88,11579.0,101.2496,101.365,101.1919,101.2826,11579.0
2020-10-19 13:10:00,122.91,123.08,122.91,123.06,4419.0,101.3073,101.4474,101.3073,101.4309,4419.0
2020-10-19 13:15:00,123.08,123.1,122.97,123.01,5580.0,101.4474,101.4639,101.3568,101.3897,5580.0
2020-10-19 13:20:00,123.05,123.17,123.05,123.15,10909.0,101.4227,101.5216,101.4227,101.5051,10909.0
2020-10-19 13:25:00,123.13,123.17,123.01,123.17,8831.0,101.4886,101.5216,101.3897,101.5216,8831.0
2020-10-19 13:30:00,123.18,123.18,122.83,122.9,9302.0,101.5299,101.5299,101.2414,101.2991,9302.0
2020-10-19 13:35:00,122.91,122.91,122.7,122.73,15369.0,101.3073,101.3073,101.1342,101.1589,15369.0
2020-10-19 13:40:00,122.73,122.75,122.58,122.62,6275.0,101.1589,101.1754,101.0353,101.0683,6275.0
2020-10-19 13:45:00,122.6,122.62,122.31,122.39,14527.0,101.0518,101.0683,100.8128,100.8787,14527.0
2020-10-19 13:50:00,122.37,122.41,122.16,122.31,11278.0,100.8622,100.8952,100.6891,100.8128,11278.0
2020-10-19 13:55:00,122.31,122.31,122.13,122.21,13001.0,100.8128,100.8128,100.6644,100.7303,13001.0
2020-10-19 14:00:00,122.2,122.27,122.14,122.19,9925.0,100.7221,100.7798,100.6726,100.7139,9925.0
2020-10-19 14:05:00,122.17,122.66,122.17,122.54,17641.0,100.6974,101.1012,100.6974,101.0023,17641.0
2020-10-19 14:10:00,122.48,122.78,122.44,122.76,15650.0,100.9529,101.2002,100.9199,101.1837,15650.0
2020-10-19 14:15:00,122.81,122.89,122.61,122.66,13773.0,101.2249,101.2908,101.06,101.1012,13773.0
2020-10-19 14:20:00,122.67,122.78,122.58,122.72,22500.0,101.1095,101.2002,101.0353,101.1507,22500.0
2020-10-19 14:25:00,122.72,122.81,122.7,122.77,13283.0,101.1507,101.2249,101.1342,101.1919,13283.0
2020-10-19 14:30:00,122.74,122.74,122.29,122.37,16774.0,101.1672,101.1672,100.7963,100.8622,16774.0
2020-10-19 14:35:00,122.34,122.35,121.77,122.01,20734.0,100.8375,100.8457,100.3677,100.5655,20734.0
2020-10-19 14:40:00,122.04,122.05,121.88,121.91,7561.0,100.5902,100.5985,100.4583,100.4831,7561.0
2020-10-19 14:45:00,121.89,121.89,121.61,121.61,9253.0,100.4666,100.4666,100.2358,100.2358,9253.0
2020-10-19 14:50:00,121.59,121.64,121.39,121.54,11352.0,100.2193,100.2605,100.0545,100.1781,11352.0
2020-10-19 14:55:00,121.54,121.71,121.31,121.38,19776.0,100.1781,100.3182,99.9885,100.0462,19776.0
2020-10-19 15:00:00,121.34,121.38,120.88,120.96,19843.0,100.0132,100.0462,99.6341,99.7,19843.0
2020-10-19 15:05:00,120.95,121.0,120.73,120.93,24849.0,99.6918,99.733,99.5105,99.6753,24849.0
2020-10-19 15:10:00,120.96,121.4,120.88,121.3,17452.0,99.7,100.0627,99.6341,99.9803,17452.0
2020-10-19 15:15:00,121.28,121.34,121.13,121.15,23100.0,99.9638,100.0132,99.8402,99.8566,23100.0
2020-10-19 15:20:00,121.16,121.26,120.92,120.92,12443.0,99.8649,99.9473,99.6671,99.6671,12443.0
2020-10-19 15:25:00,120.97,121.2,120.89,121.16,15154.0,99.7083,99.8979,99.6423,99.8649,15154.0
2020-10-19 15:30:00,121.15,121.34,121.08,121.1,23722.0,99.8566,100.0132,99.7989,99.8154,23722.0
2020-10-19 15:35:00,121.08,121.31,121.08,121.31,16981.0,99.7989,99.9885,99.7989,99.9885,16981.0
2020-10-19 15:40:00,121.33,121.35,120.93,120.96,21092.0,100.005,100.0215,99.6753,99.7,21092.0
2020-10-19 15:45:00,120.97,121.08,120.89,121.0,28188.0,99.7083,99.7989,99.6423,99.733,28188.0
2020-10-19 15:50:00,120.97,121.0,120.55,120.59,51959.0,99.7083,99.733,99.3621,99.3951,51959.0
2020-10-19 15:55:00,120.58,120.97,120.53,120.89,92488.0,99.3868,99.7083,99.3456,99.6423,92488.0
2020-10-20 09:30:00,121.29,121.97,121.25,121.54,50251.0,99.972,100.5325,99.9391,100.1781,50251.0
2020-10-20 09:35:00,121.47,122.53,121.43,122.42,28799.0,100.1204,100.9941,100.0874,100.9034,28799.0
2020-10-20 09:40:00,122.41,122.5,122.12,122.5,16199.0,100.8952,100.9694,100.6562,100.9694,16199.0
2020-10-20 09:45:00,122.59,122.9,122.31,122.9,19362.0,101.0435,101.2991,100.8128,101.2991,19362.0
2020-10-20 09:50:00,122.79,122.99,122.67,122.89,41279.0,101.2084,101.3732,101.1095,101.2908,41279.0
2020-10-20 09:55:00,122.83,123.59,122.81,123.59,25974.0,101.2414,101.8678,101.2249,101.8678,25974.0
2020-10-20 10:00:00,123.63,123.65,123.3,123.35,36091.0,101.9008,101.9172,101.6288,101.67,36091.0
2020-10-20 10:05:00,123.37,123.42,123.05,123.08,15684.0,101.6865,101.7277,101.4227,101.4474,15684.0
2020-10-20 10:10:00,123.05,123.57,123.04,123.42,18556.0,101.4227,101.8513,101.4145,101.7277,18556.0
2020-10-20 10:15:00,123.42,123.67,123.33,123.4,20420.0,101.7277,101.9337,101.6535,101.7112,20420.0
2020-10-20 10:20:00,123.44,123.49,123.33,123.43,19067.0,101.7442,101.7854,101.6535,101.7359,19067.0
2020-10-20 10:25:00,123.45,123.57,123.35,123.41,18774.0,101.7524,101.8513,101.67,101.7194,18774.0
2020-10-20 10:30:00,123.44,123.54,123.36,123.38,11702.0,101.7442,101.8266,101.6782,101.6947,11702.0
2020-10-20 10:35:00,123.37,123.52,123.24,123.29,14761.0,101.6865,101.8101,101.5793,101.6205,14761.0
2020-10-20 10:40:00,123.3,123.38,123.11,123.27,20838.0,101.6288,101.6947,101.4722,101.604,20838.0
2020-10-20 10:45:00,123.29,123.34,122.68,122.81,14060.0,101.6205,101.6617,101.1177,101.2249,14060.0
2020-10-20 10:50:00,122.79,123.09,122.75,122.91,7421.0,101.2084,101.4557,101.1754,101.3073,7421.0
2020-10-20 10:55:00,122.96,122.96,122.56,122.7,15794.0,101.3485,101.3485,101.0188,101.1342,15794.0
2020-10-20 11:00:00,122.62,122.71,122.0,122.06,13256.0,101.0683,101.1425,100.5572,100.6067,13256.0
2020-10-20 11:05:00,122.06,122.34,122.05,122.28,7303.0,100.6067,100.8375,100.5985,100.788,7303.0
2020-10-20 11:10:00,122.21,122.42,122.2,122.4,5502.0,100.7303,100.9034,100.7221,100.8869,5502.0
2020-10-20 11:15:00,122.35,122.46,122.28,122.32,4531.0,100.8457,100.9364,100.788,100.821,4531.0
2020-10-20 11:20:00,122.3,122.63,122.2,122.55,6707.0,100.8045,101.0765,100.7221,101.0106,6707.0
2020-10-20 11:25:00,122.5,122.6,122.33,122.33,7472.0,100.9694,101.0518,100.8292,100.8292,7472.0
2020-10-20 11:30:00,122.32,122.59,122.28,122.37,6879.0,100.821,101.0435,100.788,100.8622,6879.0
2020-10-20 11:35:00,122.41,122.58,122.36,122.4,4510.0,100.8952,101.0353,100.854,100.8869,4510.0
2020-10-20 11:40:00,122.36,122.57,122.35,122.54,3498.0,100.854,101.0271,100.8457,101.0023,3498.0
2020-10-20 11:45:00,122.55,122.6,122.46,122.51,10218.0,101.0106,101.0518,100.9364,100.9776,10218.0
2020-10-20 11:50:00,122.59,122.59,122.45,122.49,2622.0,101.0435,101.0435,100.9282,100.9611,2622.0
2020-10-20 11:55:00,122.49,122.52,122.27,122.36,5260.0,100.9611,100.9859,100.7798,100.854,5260.0
2020-10-20 12:00:00,122.38,122.54,122.24,122.53,14372.0,100.8705,101.0023,100.7551,100.9941,14372.0
2020-10-20 12:05:00,122.52,122.56,122.31,122.34,6690.0,100.9859,101.0188,100.8128,100.8375,6690.0
2020-10-20 12:10:00,122.38,122.55,122.36,122.47,4355.0,100.8705,101.0106,100.854,100.9446,4355.0
2020-10-20 12:15:00,122.47,122.47,122.32,122.39,3786.0,100.9446,100.9446,100.821,100.8787,3786.0
2020-10-20 12:20:00,122.41,122.54,122.4,122.48,9240.0,100.8952,101.0023,100.8869,100.9529,9240.0
2020-10-20 12:25:00,122.46,122.53,122.44,122.52,10346.0,100.9364,100.9941,100.9199,100.9859,10346.0
2020-10-20 12:30:00,122.54,122.94,122.47,122.86,13000.0,101.0023,101.332,100.9446,101.2661,13000.0
2020-10-20 12:35:00,122.91,123.07,122.65,122.96,13465.0,101.3073,101.4392,101.093,101.3485,13465.0
2020-10-20 12:40:00,122.93,123.0,122.76,122.8,9434.0,101.3238,101.3815,101.1837,101.2166,9434.0
2020-10-20 12:45:00,122.78,122.92,122.78,122.79,4800.0,101.2002,101.3155,101.2002,101.2084,4800.0
2020-10-20 12:50:00,122.73,122.91,122.71,122.8,13355.0,101.1589,101.3073,101.1425,101.2166,13355.0
2020-10-20 12:55:00,122.82,122.86,122.72,122.83,8565.0,101.2331,101.2661,101.1507,101.2414,8565.0
2020-10-20 13:00:00,122.83,123.02,122.79,122.94,12629.0,101.2414,101.398,101.2084,101.332,12629.0
2020-10-20 13:05:00,122.93,123.16,122.93,123.08,5892.0,101.3238,101.5134,101.3238,101.4474,5892.0
2020-10-20 13:10:00,123.06,123.23,122.99,123.13,14513.0,101.4309,101.5711,101.3732,101.4886,14513.0
2020-10-20 13:15:00,123.13,123.15,122.89,123.0,11998.0,101.4886,101.5051,101.2908,101.3815,11998.0
2020-10-20 13:20:00,123.0,123.16,123.0,123.13,6583.0,101.3815,101.5134,101.3815,101.4886,6583.0
2020-10-20 13:25:00,123.13,123.24,123.12,123.23,7703.0,101.4886,101.5793,101.4804,101.5711,7703.0
2020-10-20 13:30:00,123.18,123.21,123.07,123.15,16720.0,101.5299,101.5546,101.4392,101.5051,16720.0
2020-10-20 13:35:00,123.14,123.27,123.13,123.23,6690.0,101.4969,101.604,101.4886,101.5711,6690.0
2020-10-20 13:40:00,123.21,123.22,123.07,123.12,6992.0,101.5546,101.5628,101.4392,101.4804,6992.0
2020-10-20 13:45:00,123.14,123.26,123.1,123.22,5330.0,101.4969,101.5958,101.4639,101.5628,5330.0
2020-10-20 13:50:00,123.22,123.22,122.87,122.94,8246.0,101.5628,101.5628,101.2743,101.332,8246.0
2020-10-20 13:55:00,122.94,122.95,122.75,122.89,6879.0,101.332,101.3403,101.1754,101.2908,6879.0
2020-10-20 14:00:00,122.88,123.07,122.88,123.01,3529.0,101.2826,101.4392,101.2826,101.3897,3529.0
2020-10-20 14:05:00,122.96,122.99,122.73,122.82,2469.0,101.3485,101.3732,101.1589,101.2331,2469.0
2020-10-20 14:10:00,122.82,122.91,122.8,122.89,4676.0,101.2331,101.3073,101.2166,101.2908,4676.0
2020-10-20 14:15:00,122.86,122.98,122.8,122.84,3652.0,101.2661,101.365,101.2166,101.2496,3652.0
2020-10-20 14:20:00,122.81,122.81,122.58,122.62,3854.0,101.2249,101.2249,101.0353,101.0683,3854.0
2020-10-20 14:25:00,122.6,122.62,122.45,122.45,9864.0,101.0518,101.0683,100.9282,100.9282,9864.0
2020-10-20 14:30:00,122.47,122.65,122.47,122.53,8014.0,100.9446,101.093,100.9446,100.9941,8014.0
2020-10-20 14:35:00,122.54,122.55,122.4,122.53,6075.0,101.0023,101.0106,100.8869,100.9941,6075.0
2020-10-20 14:40:00,122.52,122.64,122.38,122.39,5248.0,100.9859,101.0848,100.8705,100.8787,5248.0
2020-10-20 14:45:00,122.43,122.43,122.17,122.17,5958.0,100.9117,100.9117,100.6974,100.6974,5958.0
2020-10-20 14:50:00,122.17,122.17,121.92,121.93,16074.0,100.6974,100.6974,100.4913,100.4996,16074.0
2020-10-20 14:55:00,122.01,122.03,121.7,121.77,7664.0,100.5655,100.582,100.31,100.3677,7664.0
2020-10-20 15:00:00,121.8,121.96,121.73,121.94,11016.0,100.3924,100.5243,100.3347,100.5078,11016.0
2020-10-20 15:05:00,121.93,121.93,121.31,121.38,8384.0,100.4996,100.4996,99.9885,100.0462,8384.0
2020-10-20 15:10:00,121.32,121.33,121.05,121.23,13121.0,99.9968,100.005,99.7742,99.9226,13121.0
2020-10-20 15:15:00,121.2,121.32,121.02,121.18,13359.0,99.8979,99.9968,99.7495,99.8814,13359.0
2020-10-20 15:20:00,121.21,121.4,121.08,121.27,12993.0,99.9061,100.0627,99.7989,99.9556,12993.0
2020-10-20 15:25:00,121.29,121.37,121.12,121.27,12249.0,99.972,100.038,99.8319,99.9556,12249.0
2020-10-20 15:30:00,121.31,121.32,121.02,121.18,18718.0,99.9885,99.9968,99.7495,99.8814,18718.0
2020-10-20 15:35:00,121.18,121.23,121.01,121.23,20659.0,99.8814,99.9226,99.7413,99.9226,20659.0
2020-10-20 15:40:00,121.25,121.6,121.22,121.43,21666.0,99.9391,100.2276,99.9143,100.0874,21666.0
2020-10-20 15:45:00,121.42,121.47,121.02,121.06,19366.0,100.0792,100.1204,99.7495,99.7825,19366.0
2020-10-20 15:50:00,121.06,121.1,120.78,120.89,38295.0,99.7825,99.8154,99.5517,99.6423,38295.0
2020-10-20 15:55:00,120.86,121.09,120.78,120.85,75592.0,99.6176,99.8072,99.5517,99.6094,75592.0
2020-10-21 09:30:00,121.45,121.45,120.98,120.98,30245.0,100.1039,100.1039,99.7165,99.7165,30245.0
2020-10-21 09:35:00,121.0,121.08,120.51,120.92,12008.0,99.733,99.7989,99.3291,99.6671,12008.0
2020-10-21 09:40:00,120.91,121.4,120.8,121.4,6324.0,99.6588,100.0627,99.5682,100.0627,6324.0
2020-10-21 09:45:00,121.4,121.78,121.25,121.47,7008.0,100.0627,100.3759,99.9391,100.1204,7008.0
2020-10-21 09:50:00,121.58,121.58,121.2,121.24,5053.0,100.2111,100.2111,99.8979,99.9308,5053.0
2020-10-21 09:55:00,121.3,121.36,120.94,120.94,16164.0,99.9803,100.0297,99.6836,99.6836,16164.0
2020-10-21 10:00:00,121.09,121.19,120.77,121.17,14732.0,99.8072,99.8896,99.5434,99.8731,14732.0
2020-10-21 10:05:00,121.32,121.6,121.26,121.57,21162.0,99.9968,100.2276,99.9473,100.2028,21162.0
2020-10-21 10:10:00,121.53,121.6,121.14,121.35,12510.0,100.1699,100.2276,99.8484,100.0215,12510.0
2020-10-21 10:15:00,121.37,121.65,121.31,121.53,9170.0,100.038,100.2688,99.9885,100.1699,9170.0
2020-10-21 10:20:00,121.5,121.63,121.5,121.52,6919.0,100.1451,100.2523,100.1451,100.1616,6919.0
2020-10-21 10:25:00,121.48,121.5,121.23,121.33,7583.0,100.1286,100.1451,99.9226,100.005,7583.0
2020-10-21 10:30:00,121.35,121.4,121.16,121.17,11289.0,100.0215,100.0627,99.8649,99.8731,11289.0
2020-10-21 10:35:00,121.2,121.25,121.06,121.24,7113.0,99.8979,99.9391,99.7825,99.9308,7113.0
2020-10-21 10:40:00,121.22,121.23,121.08,121.09,5649.0,99.9143,99.9226,99.7989,99.8072,5649.0
2020-10-21 10:45:00,121.03,121.03,120.47,120.48,12438.0,99.7577,99.7577,99.2962,99.3044,12438.0
2020-10-21 10:50:00,120.51,120.55,120.34,120.37,4868.0,99.3291,99.3621,99.189,99.2137,4868.0
2020-10-21 10:55:00,120.39,120.58,120.28,120.45,8973.0,99.2302,99.3868,99.1396,99.2797,8973.0
2020-10-21 11:00:00,120.47,120.75,120.38,120.48,8486.0,99.2962,99.5269,99.222,99.3044,8486.0
2020-10-21 11:05:00,120.48,120.57,120.39,120.39,6617.0,99.3044,99.3786,99.2302,99.2302,6617.0
2020-10-21 11:10:00,120.38,120.43,120.13,120.21,15484.0,99.222,99.2632,99.0159,99.0819,15484.0
2020-10-21 11:15:00,120.22,120.22,119.89,119.98,8084.0,99.0901,99.0901,98.8181,98.8923,8084.0
2020-10-21 11:20:00,119.96,120.05,119.39,119.54,17045.0,98.8758,98.95,98.406,98.5296,17045.0
2020-10-21 11:25:00,119.49,119.87,119.48,119.69,16417.0,98.4884,98.8016,98.4802,98.6533,16417.0
2020-10-21 11:30:00,119.72,119.92,119.67,119.88,5970.0,98.678,98.8428,98.6368,98.8099,5970.0
2020-10-21 11:35:00,119.91,120.05,119.85,120.05,3844.0,98.8346,98.95,98.7851,98.95,3844.0
2020-10-21 11:40:00,120.09,120.09,119.91,119.93,4725.0,98.9829,98.9829,98.8346,98.8511,4725.0
2020-10-21 11:45:00,119.89,119.9,119.77,119.84,4576.0,98.8181,98.8263,98.7192,98.7769,4576.0
2020-10-21 11:50:00,119.84,119.89,119.65,119.66,5695.0,98.7769,98.8181,98.6203,98.6285,5695.0
2020-10-21 11:55:00,119.58,119.59,119.05,119.22,15174.0,98.5626,98.5708,98.1257,98.2659,15174.0
2020-10-21 12:00:00,119.25,119.51,119.24,119.45,11225.0,98.2906,98.5049,98.2823,98.4554,11225.0
2020-10-21 12:05:00,119.45,119.62,119.43,119.47,11264.0,98.4554,98.5956,98.439,98.4719,11264.0
2020-10-21 12:10:00,119.53,119.53,119.12,119.49,13489.0,98.5214,98.5214,98.1834,98.4884,13489.0
2020-10-21 12:15:00,119.46,119.53,119.35,119.5,4802.0,98.4637,98.5214,98.373,98.4966,4802.0
2020-10-21 12:20:00,119.45,120.19,119.45,120.03,6973.0,98.4554,99.0654,98.4554,98.9335,6973.0
2020-10-21 12:25:00,120.07,120.08,119.6,119.69,8144.0,98.9665,98.9747,98.5791,98.6533,8144.0
2020-10-21 12:30:00,119.73,119.73,119.18,119.28,3849.0,98.6862,98.6862,98.2329,98.3153,3849.0
2020-10-21 12:35:00,119.2,119.42,119.1,119.37,8851.0,98.2494,98.4307,98.167,98.3895,8851.0
2020-10-21 12:40:00,119.36,119.46,119.32,119.36,4724.0,98.3813,98.4637,98.3483,98.3813,4724.0
2020-10-21 12:45:00,119.37,119.59,119.26,119.32,4587.0,98.3895,98.5708,98.2988,98.3483,4587.0
2020-10-21 12:50:00,119.34,119.61,119.34,119.55,3445.0,98.3648,98.5873,98.3648,98.5379,3445.0
2020-10-21 12:55:00,119.55,119.6,119.3,119.38,4777.0,98.5379,98.5791,98.3318,98.3977,4777.0
2020-10-21 13:00:00,119.33,119.5,119.33,119.46,5970.0,98.3565,98.4966,98.3565,98.4637,5970.0
2020-10-21 13:05:00,119.48,119.54,119.32,119.32,3401.0,98.4802,98.5296,98.3483,98.3483,3401.0
2020-10-21 13:10:00,119.33,119.5,119.33,119.43,4384.0,98.3565,98.4966,98.3565,98.439,4384.0
2020-10-21 13:15:00,119.45,119.74,119.45,119.7,6477.0,98.4554,98.6945,98.4554,98.6615,6477.0
2020-10-21 13:20:00,119.74,119.74,119.58,119.74,4618.0,98.6945,98.6945,98.5626,98.6945,4618.0
2020-10-21 13:25:00,119.68,119.76,119.65,119.73,4944.0,98.645,98.711,98.6203,98.6862,4944.0
2020-10-21 13:30:00,119.77,119.82,119.72,119.76,9086.0,98.7192,98.7604,98.678,98.711,9086.0
2020-10-21 13:35:00,119.77,119.8,119.5,119.53,7428.0,98.7192,98.7439,98.4966,98.5214,7428.0
2020-10-21 13:40:00,119.56,119.64,119.42,119.56,5656.0,98.5461,98.612,98.4307,98.5461,5656.0
2020-10-21 13:45:00,119.54,119.64,119.54,119.54,5170.0,98.5296,98.612,98.5296,98.5296,5170.0
2020-10-21 13:50:00,119.6,119.71,119.53,119.57,4082.0,98.5791,98.6697,98.5214,98.5543,4082.0
2020-10-21 13:55:00,119.52,119.54,119.3,119.3,2854.0,98.5131,98.5296,98.3318,98.3318,2854.0
2020-10-21 14:00:00,119.25,119.49,119.24,119.45,3283.0,98.2906,98.4884,98.2823,98.4554,3283.0
2020-10-21 14:05:00,119.46,119.55,119.41,119.45,3290.0,98.4637,98.5379,98.4225,98.4554,3290.0
2020-10-21 14:10:00,119.4,119.43,119.23,119.25,4942.0,98.4142,98.439,98.2741,98.2906,4942.0
2020-10-21 14:15:00,119.28,119.38,119.27,119.37,3249.0,98.3153,98.3977,98.3071,98.3895,3249.0
2020-10-21 14:20:00,119.37,119.39,119.29,119.37,3618.0,98.3895,98.406,98.3236,98.3895,3618.0
2020-10-21 14:25:00,119.39,119.45,119.35,119.37,10793.0,98.406,98.4554,98.373,98.3895,10793.0
2020-10-21 14:30:00,119.35,119.58,119.34,119.58,7939.0,98.373,98.5626,98.3648,98.5626,7939.0
2020-10-21 14:35:00,119.59,119.67,119.48,119.48,6642.0,98.5708,98.6368,98.4802,98.4802,6642.0
2020-10-21 14:40:00,119.47,119.61,119.42,119.5,14507.0,98.4719,98.5873,98.4307,98.4966,14507.0
2020-10-21 14:45:00,119.52,119.64,119.5,119.53,6603.0,98.5131,98.612,98.4966,98.5214,6603.0
2020-10-21 14:50:00,119.49,119.65,119.44,119.48,7015.0,98.4884,98.6203,98.4472,98.4802,7015.0
2020-10-21 14:55:00,119.47,119.53,119.44,119.48,6246.0,98.4719,98.5214,98.4472,98.4802,6246.0
2020-10-21 15:00:00,119.52,119.64,119.2,119.21,13302.0,98.5131,98.612,98.2494,98.2576,13302.0
2020-10-21 15:05:00,119.24,119.38,119.12,119.18,13993.0,98.2823,98.3977,98.1834,98.2329,13993.0
2020-10-21 15:10:00,119.2,119.21,119.06,119.07,27585.0,98.2494,98.2576,98.134,98.1422,27585.0
2020-10-21 15:15:00,119.07,119.17,119.03,119.17,10767.0,98.1422,98.2246,98.1093,98.2246,10767.0
2020-10-21 15:20:00,119.18,119.38,119.18,119.38,7022.0,98.2329,98.3977,98.2329,98.3977,7022.0
2020-10-21 15:25:00,119.4,119.62,119.4,119.47,11238.0,98.4142,98.5956,98.4142,98.4719,11238.0
2020-10-21 15:30:00,119.45,119.73,119.34,119.46,17381.0,98.4554,98.6862,98.3648,98.4637,17381.0
2020-10-21 15:35:00,119.48,119.68,119.29,119.32,17134.0,98.4802,98.645,98.3236,98.3483,17134.0
2020-10-21 15:40:00,119.3,119.3,118.95,119.0,31274.0,98.3318,98.3318,98.0433,98.0845,31274.0
2020-10-21 15:45:00,118.96,118.98,118.81,118.95,24855.0,98.0516,98.068,97.9279,98.0433,24855.0
2020-10-21 15:50:00,118.97,119.02,118.91,119.0,42828.0,98.0598,98.101,98.0103,98.0845,42828.0
2020-10-21 15:55:00,119.0,119.03,118.59,118.6,109615.0,98.0845,98.1093,97.7466,97.7548,109615.0
2020-10-22 09:30:00,118.98,119.62,118.75,118.96,29536.0,98.068,98.5956,97.8785,98.0516,29536.0
2020-10-22 09:35:00,118.8,119.14,118.29,118.52,9486.0,97.9197,98.1999,97.4993,97.6889,9486.0
2020-10-22 09:40:00,118.66,118.99,118.41,118.84,4276.0,97.8043,98.0763,97.5982,97.9526,4276.0
2020-10-22 09:45:00,118.84,118.84,118.22,118.45,5904.0,97.9526,97.9526,97.4416,97.6312,5904.0
2020-10-22 09:50:00,118.52,118.92,118.43,118.92,3286.0,97.6889,98.0186,97.6147,98.0186,3286.0
2020-10-22 09:55:00,118.88,119.14,118.85,118.99,3329.0,97.9856,98.1999,97.9609,98.0763,3329.0
2020-10-22 10:00:00,118.97,119.1,118.81,119.0,4554.0,98.0598,98.167,97.9279,98.0845,4554.0
2020-10-22 10:05:00,118.99,119.07,118.75,118.76,6956.0,98.0763,98.1422,97.8785,97.8867,6956.0
2020-10-22 10:10:00,118.74,118.83,118.42,118.64,8888.0,97.8702,97.9444,97.6065,97.7878,8888.0
2020-10-22 10:15:00,118.61,118.61,118.04,118.08,15800.0,97.7631,97.7631,97.2933,97.3262,15800.0
2020-10-22 10:20:00,118.04,118.1,117.09,117.23,59503.0,97.2933,97.3427,96.5102,96.6256,59503.0
2020-10-22 10:25:00,117.28,117.44,117.0,117.26,42980.0,96.6668,96.7987,96.436,96.6504,42980.0
2020-10-22 10:30:00,117.32,117.5,116.7,116.76,39395.0,96.6998,96.8482,96.1888,96.2382,39395.0
2020-10-22 10:35:00,116.79,117.45,116.68,117.13,42985.0,96.263,96.807,96.1723,96.5432,42985.0
2020-10-22 10:40:00,117.06,117.09,116.28,116.28,51013.0,96.4855,96.5102,95.8426,95.8426,51013.0
2020-10-22 10:45:00,116.25,116.44,115.77,116.2,73532.0,95.8179,95.9745,95.4222,95.7767,73532.0
2020-10-22 10:50:00,116.3,116.86,116.05,116.67,24868.0,95.8591,96.3207,95.653,96.164,24868.0
2020-10-22 10:55:00,116.62,117.21,116.55,117.09,12293.0,96.1228,96.6091,96.0651,96.5102,12293.0
2020-10-22 11:00:00,117.18,117.36,117.16,117.29,7821.0,96.5844,96.7328,96.5679,96.6751,7821.0
2020-10-22 11:05:00,117.34,117.56,117.24,117.3,13015.0,96.7163,96.8976,96.6339,96.6833,13015.0
2020-10-22 11:10:00,117.3,117.88,117.3,117.88,4480.0,96.6833,97.1614,96.6833,97.1614,4480.0
2020-10-22 11:15:00,117.91,117.92,117.58,117.68,19651.0,97.1861,97.1943,96.9141,96.9965,19651.0
2020-10-22 11:20:00,117.68,118.04,117.68,117.78,11415.0,96.9965,97.2933,96.9965,97.079,11415.0
2020-10-22 11:25:00,117.75,117.75,117.44,117.46,6044.0,97.0542,97.0542,96.7987,96.8152,6044.0
2020-10-22 11:30:00,117.59,117.71,117.42,117.42,3727.0,96.9224,97.0213,96.7822,96.7822,3727.0
2020-10-22 11:35:00,117.37,117.62,117.02,117.15,10854.0,96.741,96.9471,96.4525,96.5597,10854.0
2020-10-22 11:40:00,117.05,117.44,117.05,117.3,10252.0,96.4773,96.7987,96.4773,96.6833,10252.0
2020-10-22 11:45:00,117.3,117.67,117.28,117.59,17020.0,96.6833,96.9883,96.6668,96.9224,17020.0
2020-10-22 11:50:00,117.65,117.65,117.49,117.58,2950.0,96.9718,96.9718,96.8399,96.9141,2950.0
2020-10-22 11:55:00,117.56,117.6,117.25,117.31,23778.0,96.8976,96.9306,96.6421,96.6916,23778.0
2020-10-22 12:00:00,117.34,117.6,117.34,117.54,18315.0,96.7163,96.9306,96.7163,96.8811,18315.0
2020-10-22 12:05:00,117.52,117.94,117.52,117.93,9672.0,96.8647,97.2108,96.8647,97.2026,9672.0
2020-10-22 12:10:00,117.9,118.0,117.75,117.79,15377.0,97.1779,97.2603,97.0542,97.0872,15377.0
2020-10-22 12:15:00,117.73,118.01,117.73,117.91,4606.0,97.0377,97.2685,97.0377,97.1861,4606.0
2020-10-22 12:20:00,117.89,118.0,117.78,117.78,3691.0,97.1696,97.2603,97.079,97.079,3691.0
2020-10-22 12:25:00,117.77,117.9,117.65,117.89,8610.0,97.0707,97.1779,96.9718,97.1696,8610.0
2020-10-22 12:30:00,117.91,117.93,117.65,117.69,12712.0,97.1861,97.2026,96.9718,97.0048,12712.0
2020-10-22 12:35:00,117.68,117.69,117.45,117.48,8902.0,96.9965,97.0048,96.807,96.8317,8902.0
2020-10-22 12:40:00,117.46,117.58,117.41,117.5,7490.0,96.8152,96.9141,96.774,96.8482,7490.0
2020-10-22 12:45:00,117.47,117.63,117.44,117.63,7180.0,96.8234,96.9553,96.7987,96.9553,7180.0
2020-10-22 12:50:00,117.69,117.8,117.67,117.69,3126.0,97.0048,97.0954,96.9883,97.0048,3126.0
2020-10-22 12:55:00,117.75,117.84,117.59,117.62,8705.0,97.0542,97.1284,96.9224,96.9471,8705.0
2020-10-22 13:00:00,117.65,117.75,117.63,117.72,6513.0,96.9718,97.0542,96.9553,97.0295,6513.0
2020-10-22 13:05:00,117.76,117.87,117.63,117.82,4952.0,97.0625,97.1531,96.9553,97.1119,4952.0
2020-10-22 13:10:00,117.82,117.89,117.69,117.84,15628.0,97.1119,97.1696,97.0048,97.1284,15628.0
2020-10-22 13:15:00,117.84,118.0,117.79,117.88,11844.0,97.1284,97.2603,97.0872,97.1614,11844.0
2020-10-22 13:20:00,117.85,117.89,117.55,117.71,9767.0,97.1367,97.1696,96.8894,97.0213,9767.0
2020-10-22 13:25:00,117.7,117.77,117.64,117.71,27587.0,97.013,97.0707,96.9636,97.0213,27587.0
2020-10-22 13:30:00,117.73,118.01,117.67,117.91,11718.0,97.0377,97.2685,96.9883,97.1861,11718.0
2020-10-22 13:35:00,117.88,117.88,117.53,117.74,19140.0,97.1614,97.1614,96.8729,97.046,19140.0
2020-10-22 13:40:00,117.8,117.95,117.69,117.95,6156.0,97.0954,97.2191,97.0048,97.2191,6156.0
2020-10-22 13:45:00,117.9,117.95,117.75,117.75,5509.0,97.1779,97.2191,97.0542,97.0542,5509.0
2020-10-22 13:50:00,117.8,117.99,117.73,117.9,5450.0,97.0954,97.252,97.0377,97.1779,5450.0
2020-10-22 13:55:00,117.91,118.04,117.88,117.98,5291.0,97.1861,97.2933,97.1614,97.2438,5291.0
2020-10-22 14:00:00,118.02,118.11,118.0,118.01,6607.0,97.2768,97.351,97.2603,97.2685,6607.0
2020-10-22 14:05:00,118.05,118.11,117.78,117.93,9505.0,97.3015,97.351,97.079,97.2026,9505.0
2020-10-22 14:10:00,117.93,118.01,117.92,117.95,3909.0,97.2026,97.2685,97.1943,97.2191,3909.0
2020-10-22 14:15:00,117.95,118.28,117.9,118.07,7837.0,97.2191,97.4911,97.1779,97.318,7837.0
2020-10-22 14:20:00,118.05,118.13,118.02,118.07,5449.0,97.3015,97.3674,97.2768,97.318,5449.0
2020-10-22 14:25:00,118.02,118.16,117.97,117.98,9190.0,97.2768,97.3922,97.2356,97.2438,9190.0
2020-10-22 14:30:00,117.99,118.13,117.92,118.02,11596.0,97.252,97.3674,97.1943,97.2768,11596.0
2020-10-22 14:35:00,118.04,118.14,117.91,117.94,12097.0,97.2933,97.3757,97.1861,97.2108,12097.0
2020-10-22 14:40:00,117.93,117.93,117.7,117.7,9068.0,97.2026,97.2026,97.013,97.013,9068.0
2020-10-22 14:45:00,117.66,117.73,117.6,117.61,9356.0,96.98,97.0377,96.9306,96.9388,9356.0
2020-10-22 14:50:00,117.62,117.63,117.48,117.52,21191.0,96.9471,96.9553,96.8317,96.8647,21191.0
2020-10-22 14:55:00,117.54,117.68,117.48,117.49,6678.0,96.8811,96.9965,96.8317,96.8399,6678.0
2020-10-22 15:00:00,117.51,117.58,117.5,117.57,9453.0,96.8564,96.9141,96.8482,96.9059,9453.0
2020-10-22 15:05:00,117.53,117.57,117.42,117.51,14514.0,96.8729,96.9059,96.7822,96.8564,14514.0
2020-10-22 15:10:00,117.53,117.53,117.42,117.53,10978.0,96.8729,96.8729,96.7822,96.8729,10978.0
2020-10-22 15:15:00,117.54,117.59,117.5,117.54,7796.0,96.8811,96.9224,96.8482,96.8811,7796.0
2020-10-22 15:20:00,117.54,117.74,117.53,117.66,9114.0,96.8811,97.046,96.8729,96.98,9114.0
2020-10-22 15:25:00,117.66,117.78,117.62,117.7,21223.0,96.98,97.079,96.9471,97.013,21223.0
2020-10-22 15:30:00,117.69,117.81,117.68,117.78,13365.0,97.0048,97.1037,96.9965,97.079,13365.0
2020-10-22 15:35:00,117.8,117.84,117.69,117.7,25267.0,97.0954,97.1284,97.0048,97.013,25267.0
2020-10-22 15:40:00,117.72,117.88,117.69,117.71,27552.0,97.0295,97.1614,97.0048,97.0213,27552.0
2020-10-22 15:45:00,117.69,117.69,117.5,117.65,36800.0,97.0048,97.0048,96.8482,96.9718,36800.0
2020-10-22 15:50:00,117.69,117.77,116.98,117.76,65706.0,97.0048,97.0707,96.4196,97.0625,65706.0
2020-10-22 15:55:00,117.76,117.76,117.42,117.46,87480.0,97.0625,97.0625,96.7822,96.8152,87480.0
2020-10-23 09:30:00,115.5,116.86,115.21,116.23,125662.0,95.1997,96.3207,94.9607,95.8014,125662.0
2020-10-23 09:35:00,116.24,117.09,116.04,117.09,33659.0,95.8096,96.5102,95.6448,96.5102,33659.0
2020-10-23 09:40:00,117.16,117.22,116.57,116.72,38101.0,96.5679,96.6174,96.0816,96.2053,38101.0
2020-10-23 09:45:00,116.76,116.89,115.93,115.94,37628.0,96.2382,96.3454,95.5541,95.5624,37628.0
2020-10-23 09:50:00,115.89,116.14,115.61,115.96,62139.0,95.5211,95.7272,95.2904,95.5788,62139.0
2020-10-23 09:55:00,116.01,116.2,115.57,116.09,58188.0,95.6201,95.7767,95.2574,95.686,58188.0
2020-10-23 10:00:00,116.01,116.18,115.77,116.15,16885.0,95.6201,95.7602,95.4222,95.7354,16885.0
2020-10-23 10:05:00,116.08,116.34,116.07,116.19,14441.0,95.6777,95.8921,95.6695,95.7684,14441.0
2020-10-23 10:10:00,116.19,116.25,115.96,115.98,18244.0,95.7684,95.8179,95.5788,95.5953,18244.0
2020-10-23 10:15:00,115.88,116.14,115.84,116.11,17432.0,95.5129,95.7272,95.4799,95.7025,17432.0
2020-10-23 10:20:00,116.21,116.25,116.0,116.07,20832.0,95.7849,95.8179,95.6118,95.6695,20832.0
2020-10-23 10:25:00,116.04,116.57,115.87,116.57,28275.0,95.6448,96.0816,95.5047,96.0816,28275.0
2020-10-23 10:30:00,116.53,116.76,116.42,116.53,10855.0,96.0487,96.2382,95.958,96.0487,10855.0
2020-10-23 10:35:00,116.52,116.73,116.46,116.72,6399.0,96.0404,96.2135,95.991,96.2053,6399.0
2020-10-23 10:40:00,116.78,116.85,116.34,116.48,14041.0,96.2547,96.3124,95.8921,96.0074,14041.0
2020-10-23 10:45:00,116.47,116.54,116.23,116.28,10383.0,95.9992,96.0569,95.8014,95.8426,10383.0
2020-10-23 10:50:00,116.31,116.43,116.16,116.26,11459.0,95.8673,95.9662,95.7437,95.8261,11459.0
2020-10-23 10:55:00,116.25,116.58,116.23,116.49,11467.0,95.8179,96.0899,95.8014,96.0157,11467.0
2020-10-23 11:00:00,116.53,116.82,116.5,116.79,11905.0,96.0487,96.2877,96.0239,96.263,11905.0
2020-10-23 11:05:00,116.75,116.76,116.59,116.62,7146.0,96.23,96.2382,96.0981,96.1228,7146.0
2020-10-23 11:10:00,116.63,116.87,116.56,116.68,15149.0,96.1311,96.3289,96.0734,96.1723,15149.0
2020-10-23 11:15:00,116.71,116.75,116.42,116.46,6077.0,96.197,96.23,95.958,95.991,6077.0
2020-10-23 11:20:00,116.48,116.55,115.84,116.15,15041.0,96.0074,96.0651,95.4799,95.7354,15041.0
2020-10-23 11:25:00,116.13,116.23,116.04,116.15,5058.0,95.719,95.8014,95.6448,95.7354,5058.0
2020-10-23 11:30:00,116.14,116.22,115.99,116.14,6470.0,95.7272,95.7931,95.6036,95.7272,6470.0
2020-10-23 11:35:00,116.14,116.17,116.01,116.02,7407.0,95.7272,95.7519,95.6201,95.6283,7407.0
2020-10-23 11:40:00,116.03,116.35,116.03,116.24,4266.0,95.6365,95.9003,95.6365,95.8096,4266.0
2020-10-23 11:45:00,116.1,116.21,115.96,116.12,8588.0,95.6942,95.7849,95.5788,95.7107,8588.0
2020-10-23 11:50:00,116.17,116.54,116.17,116.43,6496.0,95.7519,96.0569,95.7519,95.9662,6496.0
2020-10-23 11:55:00,116.43,116.69,116.42,116.69,4157.0,95.9662,96.1805,95.958,96.1805,4157.0
2020-10-23 12:00:00,116.65,116.81,116.57,116.79,11149.0,96.1476,96.2794,96.0816,96.263,11149.0
2020-10-23 12:05:00,116.79,116.85,116.7,116.73,11449.0,96.263,96.3124,96.1888,96.2135,11449.0
2020-10-23 12:10:00,116.75,116.77,116.64,116.65,3035.0,96.23,96.2465,96.1393,96.1476,3035.0
2020-10-23 12:15:00,116.64,116.66,116.27,116.41,6959.0,96.1393,96.1558,95.8344,95.9497,6959.0
2020-10-23 12:20:00,116.36,116.36,115.83,116.05,10881.0,95.9085,95.9085,95.4717,95.653,10881.0
2020-10-23 12:25:00,116.04,116.23,115.85,115.91,9838.0,95.6448,95.8014,95.4882,95.5376,9838.0
2020-10-23 12:30:00,115.92,116.12,115.85,116.11,6312.0,95.5459,95.7107,95.4882,95.7025,6312.0
2020-10-23 12:35:00,116.12,116.2,116.03,116.15,5729.0,95.7107,95.7767,95.6365,95.7354,5729.0
2020-10-23 12:40:00,116.11,116.28,116.1,116.24,3307.0,95.7025,95.8426,95.6942,95.8096,3307.0
2020-10-23 12:45:00,116.26,116.44,116.26,116.44,2461.0,95.8261,95.9745,95.8261,95.9745,2461.0
2020-10-23 12:50:00,116.39,116.45,116.33,116.4,5445.0,95.9333,95.9827,95.8838,95.9415,5445.0
2020-10-23 12:55:00,116.39,116.43,116.16,116.16,3752.0,95.9333,95.9662,95.7437,95.7437,3752.0
2020-10-23 13:00:00,116.16,116.65,116.16,116.59,7677.0,95.7437,96.1476,95.7437,96.0981,7677.0
2020-10-23 13:05:00,116.57,116.7,116.49,116.64,6114.0,96.0816,96.1888,96.0157,96.1393,6114.0
2020-10-23 13:10:00,116.66,116.72,116.58,116.68,5672.0,96.1558,96.2053,96.0899,96.1723,5672.0
2020-10-23 13:15:00,116.71,116.71,116.56,116.64,4216.0,96.197,96.197,96.0734,96.1393,4216.0
2020-10-23 13:20:00,116.61,116.86,116.59,116.76,5201.0,96.1146,96.3207,96.0981,96.2382,5201.0
2020-10-23 13:25:00,116.79,116.83,116.71,116.76,5400.0,96.263,96.2959,96.197,96.2382,5400.0
2020-10-23 13:30:00,116.83,116.89,116.71,116.72,5604.0,96.2959,96.3454,96.197,96.2053,5604.0
2020-10-23 13:35:00,116.75,116.83,116.71,116.75,10932.0,96.23,96.2959,96.197,96.23,10932.0
2020-10-23 13:40:00,116.77,116.86,116.72,116.73,7636.0,96.2465,96.3207,96.2053,96.2135,7636.0
2020-10-23 13:45:00,116.74,116.78,116.63,116.65,8342.0,96.2217,96.2547,96.1311,96.1476,8342.0
2020-10-23 13:50:00,116.73,116.85,116.69,116.81,7481.0,96.2135,96.3124,96.1805,96.2794,7481.0
2020-10-23 13:55:00,116.83,116.88,116.8,116.88,3922.0,96.2959,96.3371,96.2712,96.3371,3922.0
2020-10-23 14:00:00,116.89,117.03,116.85,117.03,4444.0,96.3454,96.4608,96.3124,96.4608,4444.0
2020-10-23 14:05:00,117.01,117.11,117.0,117.09,4325.0,96.4443,96.5267,96.436,96.5102,4325.0
2020-10-23 14:10:00,117.07,117.17,116.94,117.17,2867.0,96.4937,96.5762,96.3866,96.5762,2867.0
2020-10-23 14:15:00,117.2,117.58,117.18,117.58,17093.0,96.6009,96.9141,96.5844,96.9141,17093.0
2020-10-23 14:20:00,117.53,117.53,117.27,117.38,6408.0,96.8729,96.8729,96.6586,96.7493,6408.0
2020-10-23 14:25:00,117.41,117.68,117.4,117.61,21074.0,96.774,96.9965,96.7657,96.9388,21074.0
2020-10-23 14:30:00,117.7,118.02,117.55,117.74,19137.0,97.013,97.2768,96.8894,97.046,19137.0
2020-10-23 14:35:00,117.73,117.73,117.56,117.65,5267.0,97.0377,97.0377,96.8976,96.9718,5267.0
2020-10-23 14:40:00,117.68,117.71,117.43,117.43,6504.0,96.9965,97.0213,96.7905,96.7905,6504.0
2020-10-23 14:45:00,117.42,117.54,117.42,117.43,3688.0,96.7822,96.8811,96.7822,96.7905,3688.0
2020-10-23 14:50:00,117.59,117.61,117.41,117.41,4687.0,96.9224,96.9388,96.774,96.774,4687.0
2020-10-23 14:55:00,117.36,117.5,117.35,117.46,2616.0,96.7328,96.8482,96.7245,96.8152,2616.0
2020-10-23 15:00:00,117.47,117.63,117.45,117.63,8900.0,96.8234,96.9553,96.807,96.9553,8900.0
2020-10-23 15:05:00,117.6,117.7,117.55,117.68,3502.0,96.9306,97.013,96.8894,96.9965,3502.0
2020-10-23 15:10:00,117.7,117.82,117.68,117.76,6319.0,97.013,97.1119,96.9965,97.0625,6319.0
2020-10-23 15:15:00,117.71,117.79,117.68,117.73,3269.0,97.0213,97.0872,96.9965,97.0377,3269.0
2020-10-23 15:20:00,117.71,117.82,117.58,117.58,7392.0,97.0213,97.1119,96.9141,96.9141,7392.0
2020-10-23 15:25:00,117.64,117.84,117.64,117.65,14749.0,96.9636,97.1284,96.9636,96.9718,14749.0
2020-10-23 15:30:00,117.69,117.85,117.62,117.84,4830.0,97.0048,97.1367,96.9471,97.1284,4830.0
2020-10-23 15:35:00,117.8,118.03,117.8,118.0,12828.0,97.0954,97.285,97.0954,97.2603,12828.0
2020-10-23 15:40:00,117.98,118.25,117.98,118.19,24845.0,97.2438,97.4663,97.2438,97.4169,24845.0
2020-10-23 15:45:00,118.22,118.22,117.97,117.98,22804.0,97.4416,97.4416,97.2356,97.2438,22804.0
2020-10-23 15:50:00,117.95,118.19,117.91,118.11,50309.0,97.2191,97.4169,97.1861,97.351,50309.0
2020-10-23 15:55:00,118.11,118.22,117.98,118.2,76292.0,97.351,97.4416,97.2438,97.4251,76292.0
2020-10-26 09:30:00,117.14,117.18,116.62,116.72,21542.0,96.5514,96.5844,96.1228,96.2053,21542.0
2020-10-26 09:35:00,116.65,116.71,116.49,116.61,9434.0,96.1476,96.197,96.0157,96.1146,9434.0
2020-10-26 09:40:00,116.62,116.71,116.25,116.71,4316.0,96.1228,96.197,95.8179,96.197,4316.0
2020-10-26 09:45:00,116.58,116.64,116.46,116.46,5394.0,96.0899,96.1393,95.991,95.991,5394.0
2020-10-26 09:50:00,116.4,116.8,116.25,116.58,5586.0,95.9415,96.2712,95.8179,96.0899,5586.0
2020-10-26 09:55:00,116.71,116.73,116.53,116.73,4129.0,96.197,96.2135,96.0487,96.2135,4129.0
2020-10-26 10:00:00,116.73,116.85,116.45,116.45,10760.0,96.2135,96.3124,95.9827,95.9827,10760.0
2020-10-26 10:05:00,116.55,116.73,116.28,116.38,5247.0,96.0651,96.2135,95.8426,95.925,5247.0
2020-10-26 10:10:00,116.45,116.55,116.25,116.4,21645.0,95.9827,96.0651,95.8179,95.9415,21645.0
2020-10-26 10:15:00,116.33,116.87,116.3,116.64,5451.0,95.8838,96.3289,95.8591,96.1393,5451.0
2020-10-26 10:20:00,116.73,116.83,116.37,116.37,4233.0,96.2135,96.2959,95.9168,95.9168,4233.0
2020-10-26 10:25:00,116.39,116.62,116.11,116.12,5508.0,95.9333,96.1228,95.7025,95.7107,5508.0
2020-10-26 10:30:00,116.01,116.27,115.77,115.84,7022.0,95.6201,95.8344,95.4222,95.4799,7022.0
2020-10-26 10:35:00,115.85,116.26,115.67,116.26,4916.0,95.4882,95.8261,95.3398,95.8261,4916.0
2020-10-26 10:40:00,116.17,116.32,116.09,116.25,5755.0,95.7519,95.8756,95.686,95.8179,5755.0
2020-10-26 10:45:00,116.19,116.27,115.7,115.81,7821.0,95.7684,95.8344,95.3645,95.4552,7821.0
2020-10-26 10:50:00,115.79,115.82,115.62,115.66,7722.0,95.4387,95.4634,95.2986,95.3316,7722.0
2020-10-26 10:55:00,115.66,115.68,115.45,115.45,9607.0,95.3316,95.3481,95.1585,95.1585,9607.0
2020-10-26 11:00:00,115.45,115.46,115.04,115.19,11879.0,95.1585,95.1667,94.8205,94.9442,11879.0
2020-10-26 11:05:00,115.18,115.37,115.12,115.32,6837.0,94.9359,95.0925,94.8865,95.0513,6837.0
2020-10-26 11:10:00,115.39,115.43,115.24,115.24,4448.0,95.109,95.142,94.9854,94.9854,4448.0
2020-10-26 11:15:00,115.17,115.17,114.62,114.62,12398.0,94.9277,94.9277,94.4744,94.4744,12398.0
2020-10-26 11:20:00,114.62,115.08,114.57,114.93,47285.0,94.4744,94.8535,94.4331,94.7299,47285.0
2020-10-26 11:25:00,114.9,115.25,114.9,115.09,10590.0,94.7051,94.9936,94.7051,94.8618,10590.0
2020-10-26 11:30:00,115.05,115.16,114.78,114.78,5941.0,94.8288,94.9194,94.6062,94.6062,5941.0
2020-10-26 11:35:00,114.77,114.93,114.68,114.93,8830.0,94.598,94.7299,94.5238,94.7299,8830.0
2020-10-26 11:40:00,114.85,114.86,114.55,114.72,4857.0,94.6639,94.6722,94.4167,94.5568,4857.0
2020-10-26 11:45:00,114.75,114.97,114.61,114.71,7485.0,94.5815,94.7628,94.4661,94.5485,7485.0
2020-10-26 11:50:00,114.59,114.67,114.46,114.65,5096.0,94.4496,94.5156,94.3425,94.4991,5096.0
2020-10-26 11:55:00,114.52,114.6,114.31,114.41,4371.0,94.3919,94.4579,94.2188,94.3013,4371.0
2020-10-26 12:00:00,114.4,114.56,114.35,114.56,4600.0,94.293,94.4249,94.2518,94.4249,4600.0
2020-10-26 12:05:00,114.6,114.8,114.59,114.64,6948.0,94.4579,94.6227,94.4496,94.4908,6948.0
2020-10-26 12:10:00,114.74,114.76,114.47,114.48,5179.0,94.5733,94.5898,94.3507,94.359,5179.0
2020-10-26 12:15:00,114.55,114.62,114.41,114.56,4120.0,94.4167,94.4744,94.3013,94.4249,4120.0
2020-10-26 12:20:00,114.53,114.8,114.49,114.68,6007.0,94.4002,94.6227,94.3672,94.5238,6007.0
2020-10-26 12:25:00,114.74,114.77,114.51,114.67,4341.0,94.5733,94.598,94.3837,94.5156,4341.0
2020-10-26 12:30:00,114.58,114.58,114.23,114.24,6405.0,94.4414,94.4414,94.1529,94.1611,6405.0
2020-10-26 12:35:00,114.26,114.39,114.2,114.23,2228.0,94.1776,94.2848,94.1282,94.1529,2228.0
2020-10-26 12:40:00,114.26,114.45,114.24,114.37,13352.0,94.1776,94.3342,94.1611,94.2683,13352.0
2020-10-26 12:45:00,114.34,114.34,114.0,114.07,9390.0,94.2436,94.2436,93.9633,94.021,9390.0
2020-10-26 12:50:00,114.03,114.2,113.93,113.96,9806.0,93.9881,94.1282,93.9056,93.9304,9806.0
2020-10-26 12:55:00,113.91,114.03,113.81,113.92,4892.0,93.8891,93.9881,93.8067,93.8974,4892.0
2020-10-26 13:00:00,113.86,113.96,113.61,113.8,17198.0,93.8479,93.9304,93.6419,93.7985,17198.0
2020-10-26 13:05:00,113.71,113.79,113.62,113.75,4094.0,93.7243,93.7902,93.6501,93.7573,4094.0
2020-10-26 13:10:00,113.78,113.9,113.66,113.71,7786.0,93.782,93.8809,93.6831,93.7243,7786.0
2020-10-26 13:15:00,113.67,113.74,113.46,113.5,5631.0,93.6913,93.749,93.5182,93.5512,5631.0
2020-10-26 13:20:00,113.5,113.65,113.43,113.48,3596.0,93.5512,93.6748,93.4935,93.5347,3596.0
2020-10-26 13:25:00,113.43,113.44,113.17,113.21,6445.0,93.4935,93.5018,93.2792,93.3122,6445.0
2020-10-26 13:30:00,113.17,113.22,112.88,112.96,7832.0,93.2792,93.3204,93.0402,93.1061,7832.0
2020-10-26 13:35:00,112.97,113.12,112.91,113.12,6359.0,93.1144,93.238,93.0649,93.238,6359.0
2020-10-26 13:40:00,113.16,113.18,113.05,113.15,7387.0,93.271,93.2875,93.1803,93.2627,7387.0
2020-10-26 13:45:00,113.17,113.25,113.06,113.23,6919.0,93.2792,93.3451,93.1885,93.3287,6919.0
2020-10-26 13:50:00,113.25,113.52,113.24,113.46,9214.0,93.3451,93.5677,93.3369,93.5182,9214.0
2020-10-26 13:55:00,113.42,113.53,113.34,113.46,5093.0,93.4853,93.5759,93.4193,93.5182,5093.0
2020-10-26 14:00:00,113.55,113.57,113.43,113.56,5947.0,93.5924,93.6089,93.4935,93.6007,5947.0
2020-10-26 14:05:00,113.56,113.74,113.56,113.74,5742.0,93.6007,93.749,93.6007,93.749,5742.0
2020-10-26 14:10:00,113.74,113.86,113.56,113.58,11211.0,93.749,93.8479,93.6007,93.6171,11211.0
2020-10-26 14:15:00,113.62,113.82,113.6,113.61,7327.0,93.6501,93.815,93.6336,93.6419,7327.0
2020-10-26 14:20:00,113.61,113.65,113.48,113.61,6534.0,93.6419,93.6748,93.5347,93.6419,6534.0
2020-10-26 14:25:00,113.62,113.93,113.5,113.92,5900.0,93.6501,93.9056,93.5512,93.8974,5900.0
2020-10-26 14:30:00,113.9,113.96,113.82,113.83,6426.0,93.8809,93.9304,93.815,93.8232,6426.0
2020-10-26 14:35:00,113.8,113.82,113.68,113.74,4465.0,93.7985,93.815,93.6996,93.749,4465.0
2020-10-26 14:40:00,113.66,113.91,113.66,113.72,4622.0,93.6831,93.8891,93.6831,93.7325,4622.0
2020-10-26 14:45:00,113.62,113.62,113.42,113.47,8387.0,93.6501,93.6501,93.4853,93.5265,8387.0
2020-10-26 14:50:00,113.54,113.82,113.54,113.69,5873.0,93.5842,93.815,93.5842,93.7078,5873.0
2020-10-26 14:55:00,113.7,113.86,113.66,113.74,6804.0,93.7161,93.8479,93.6831,93.749,6804.0
2020-10-26 15:00:00,113.74,114.06,113.73,114.02,9289.0,93.749,94.0128,93.7408,93.9798,9289.0
2020-10-26 15:05:00,114.06,114.11,113.83,113.85,11049.0,94.0128,94.054,93.8232,93.8397,11049.0
2020-10-26 15:10:00,113.91,113.96,113.65,113.74,5511.0,93.8891,93.9304,93.6748,93.749,5511.0
2020-10-26 15:15:00,113.81,113.95,113.77,113.84,7062.0,93.8067,93.9221,93.7738,93.8315,7062.0
2020-10-26 15:20:00,113.86,114.12,113.86,114.04,8582.0,93.8479,94.0622,93.8479,93.9963,8582.0
2020-10-26 15:25:00,114.09,114.2,114.04,114.04,11340.0,94.0375,94.1282,93.9963,93.9963,11340.0
2020-10-26 15:30:00,114.09,114.39,114.0,114.33,17326.0,94.0375,94.2848,93.9633,94.2353,17326.0
2020-10-26 15:35:00,114.3,114.34,114.11,114.19,10637.0,94.2106,94.2436,94.054,94.1199,10637.0
2020-10-26 15:40:00,114.18,114.32,114.08,114.13,19693.0,94.1117,94.2271,94.0293,94.0705,19693.0
2020-10-26 15:45:00,114.12,114.13,113.73,113.79,20159.0,94.0622,94.0705,93.7408,93.7902,20159.0
2020-10-26 15:50:00,113.79,114.09,113.7,114.07,45555.0,93.7902,94.0375,93.7161,94.021,45555.0
2020-10-26 15:55:00,114.05,114.43,114.03,114.43,76346.0,94.0045,94.3178,93.9881,94.3178,76346.0
2020-10-27 09:30:00,115.01,115.4,114.92,115.25,41707.0,94.7958,95.1173,94.7216,94.9936,41707.0
2020-10-27 09:35:00,115.23,116.12,115.22,115.53,26014.0,94.9771,95.7107,94.9689,95.2244,26014.0
2020-10-27 09:40:00,115.44,115.46,115.11,115.46,27345.0,95.1502,95.1667,94.8782,95.1667,27345.0
2020-10-27 09:45:00,115.43,115.63,115.14,115.49,7113.0,95.142,95.3068,94.903,95.1914,7113.0
2020-10-27 09:50:00,115.42,115.87,115.42,115.79,37640.0,95.1337,95.5047,95.1337,95.4387,37640.0
2020-10-27 09:55:00,115.84,115.89,115.58,115.69,10183.0,95.4799,95.5211,95.2656,95.3563,10183.0
2020-10-27 10:00:00,115.7,115.91,115.61,115.69,26373.0,95.3645,95.5376,95.2904,95.3563,26373.0
2020-10-27 10:05:00,115.73,116.03,115.73,115.91,25708.0,95.3893,95.6365,95.3893,95.5376,25708.0
2020-10-27 10:10:00,115.97,115.97,115.83,115.93,15001.0,95.5871,95.5871,95.4717,95.5541,15001.0
2020-10-27 10:15:00,115.9,115.98,115.67,115.73,27974.0,95.5294,95.5953,95.3398,95.3893,27974.0
2020-10-27 10:20:00,115.7,115.72,115.21,115.3,23524.0,95.3645,95.381,94.9607,95.0348,23524.0
2020-10-27 10:25:00,115.3,115.45,115.19,115.22,7385.0,95.0348,95.1585,94.9442,94.9689,7385.0
2020-10-27 10:30:00,115.27,115.52,115.21,115.52,5061.0,95.0101,95.2162,94.9607,95.2162,5061.0
2020-10-27 10:35:00,115.48,115.64,115.4,115.63,11559.0,95.1832,95.3151,95.1173,95.3068,11559.0
2020-10-27 10:40:00,115.6,115.6,115.24,115.27,4418.0,95.2821,95.2821,94.9854,95.0101,4418.0
2020-10-27 10:45:00,115.28,115.6,115.1,115.55,6543.0,95.0184,95.2821,94.87,95.2409,6543.0
2020-10-27 10:50:00,115.6,115.77,115.58,115.77,8948.0,95.2821,95.4222,95.2656,95.4222,8948.0
2020-10-27 10:55:00,115.81,115.84,115.58,115.62,15842.0,95.4552,95.4799,95.2656,95.2986,15842.0
2020-10-27 11:00:00,115.59,115.67,115.45,115.6,13479.0,95.2739,95.3398,95.1585,95.2821,13479.0
2020-10-27 11:05:00,115.56,115.58,115.38,115.46,5790.0,95.2491,95.2656,95.1008,95.1667,5790.0
2020-10-27 11:10:00,115.43,115.63,115.39,115.52,6413.0,95.142,95.3068,95.109,95.2162,6413.0
2020-10-27 11:15:00,115.5,115.51,115.18,115.23,5114.0,95.1997,95.2079,94.9359,94.9771,5114.0
2020-10-27 11:20:00,115.31,115.33,115.18,115.24,3393.0,95.0431,95.0596,94.9359,94.9854,3393.0
2020-10-27 11:25:00,115.31,115.31,114.89,114.89,7631.0,95.0431,95.0431,94.6969,94.6969,7631.0
2020-10-27 11:30:00,114.88,114.93,114.6,114.62,5083.0,94.6887,94.7299,94.4579,94.4744,5083.0
2020-10-27 11:35:00,114.7,114.82,114.66,114.68,2996.0,94.5403,94.6392,94.5073,94.5238,2996.0
2020-10-27 11:40:00,114.69,114.71,114.54,114.55,7549.0,94.5321,94.5485,94.4084,94.4167,7549.0
2020-10-27 11:45:00,114.57,114.82,114.55,114.61,6127.0,94.4331,94.6392,94.4167,94.4661,6127.0
2020-10-27 11:50:00,114.57,114.76,114.57,114.74,7195.0,94.4331,94.5898,94.4331,94.5733,7195.0
2020-10-27 11:55:00,114.71,114.78,114.5,114.62,10968.0,94.5485,94.6062,94.3754,94.4744,10968.0
2020-10-27 12:00:00,114.64,114.74,114.44,114.49,5410.0,94.4908,94.5733,94.326,94.3672,5410.0
2020-10-27 12:05:00,114.48,114.56,114.38,114.42,32619.0,94.359,94.4249,94.2765,94.3095,32619.0
2020-10-27 12:10:00,114.44,114.46,114.33,114.38,7683.0,94.326,94.3425,94.2353,94.2765,7683.0
2020-10-27 12:15:00,114.35,114.55,114.23,114.55,5692.0,94.2518,94.4167,94.1529,94.4167,5692.0
2020-10-27 12:20:00,114.54,114.74,114.53,114.58,16361.0,94.4084,94.5733,94.4002,94.4414,16361.0
2020-10-27 12:25:00,114.58,114.6,114.31,114.32,6857.0,94.4414,94.4579,94.2188,94.2271,6857.0
2020-10-27 12:30:00,114.31,114.32,114.11,114.2,6596.0,94.2188,94.2271,94.054,94.1282,6596.0
2020-10-27 12:35:00,114.2,114.37,114.12,114.32,7804.0,94.1282,94.2683,94.0622,94.2271,7804.0
2020-10-27 12:40:00,114.33,114.49,114.24,114.27,3818.0,94.2353,94.3672,94.1611,94.1859,3818.0
2020-10-27 12:45:00,114.27,114.45,114.26,114.31,4957.0,94.1859,94.3342,94.1776,94.2188,4957.0
2020-10-27 12:50:00,114.26,114.27,114.1,114.1,4328.0,94.1776,94.1859,94.0458,94.0458,4328.0
2020-10-27 12:55:00,114.08,114.18,113.99,114.16,11055.0,94.0293,94.1117,93.9551,94.0952,11055.0
2020-10-27 13:00:00,114.13,114.31,114.05,114.3,8474.0,94.0705,94.2188,94.0045,94.2106,8474.0
2020-10-27 13:05:00,114.29,114.4,114.13,114.17,6654.0,94.2024,94.293,94.0705,94.1035,6654.0
2020-10-27 13:10:00,114.2,114.22,113.97,114.08,9076.0,94.1282,94.1447,93.9386,94.0293,9076.0
2020-10-27 13:15:00,114.1,114.21,114.04,114.04,3613.0,94.0458,94.1364,93.9963,93.9963,3613.0
2020-10-27 13:20:00,114.08,114.4,114.07,114.37,7377.0,94.0293,94.293,94.021,94.2683,7377.0
2020-10-27 13:25:00,114.41,114.61,114.36,114.51,5021.0,94.3013,94.4661,94.2601,94.3837,5021.0
2020-10-27 13:30:00,114.43,114.66,114.43,114.48,5373.0,94.3178,94.5073,94.3178,94.359,5373.0
2020-10-27 13:35:00,114.46,114.5,114.33,114.33,6048.0,94.3425,94.3754,94.2353,94.2353,6048.0
2020-10-27 13:40:00,114.36,114.73,114.33,114.73,79937.0,94.2601,94.565,94.2353,94.565,79937.0
2020-10-27 13:45:00,114.68,114.71,114.49,114.58,10378.0,94.5238,94.5485,94.3672,94.4414,10378.0
2020-10-27 13:50:00,114.58,114.58,114.42,114.48,11558.0,94.4414,94.4414,94.3095,94.359,11558.0
2020-10-27 13:55:00,114.52,114.61,114.33,114.57,26373.0,94.3919,94.4661,94.2353,94.4331,26373.0
2020-10-27 14:00:00,114.61,114.66,114.5,114.53,7252.0,94.4661,94.5073,94.3754,94.4002,7252.0
2020-10-27 14:05:00,114.57,114.58,114.34,114.34,8708.0,94.4331,94.4414,94.2436,94.2436,8708.0
2020-10-27 14:10:00,114.39,114.44,114.24,114.27,4468.0,94.2848,94.326,94.1611,94.1859,4468.0
2020-10-27 14:15:00,114.26,114.29,113.92,113.95,9033.0,94.1776,94.2024,93.8974,93.9221,9033.0
2020-10-27 14:20:00,113.93,114.03,113.78,113.84,15081.0,93.9056,93.9881,93.782,93.8315,15081.0
2020-10-27 14:25:00,113.83,113.95,113.75,113.88,19489.0,93.8232,93.9221,93.7573,93.8644,19489.0
2020-10-27 14:30:00,113.89,113.99,113.75,113.9,14587.0,93.8727,93.9551,93.7573,93.8809,14587.0
2020-10-27 14:35:00,113.92,113.94,113.8,113.84,7142.0,93.8974,93.9139,93.7985,93.8315,7142.0
2020-10-27 14:40:00,113.83,114.02,113.82,113.82,6781.0,93.8232,93.9798,93.815,93.815,6781.0
2020-10-27 14:45:00,113.82,113.92,113.67,113.86,8401.0,93.815,93.8974,93.6913,93.8479,8401.0
2020-10-27 14:50:00,113.8,113.83,113.67,113.78,9958.0,93.7985,93.8232,93.6913,93.782,9958.0
2020-10-27 14:55:00,113.76,113.77,113.7,113.75,4581.0,93.7655,93.7738,93.7161,93.7573,4581.0
2020-10-27 15:00:00,113.72,113.83,113.62,113.63,16327.0,93.7325,93.8232,93.6501,93.6584,16327.0
2020-10-27 15:05:00,113.65,113.68,113.3,113.34,24107.0,93.6748,93.6996,93.3864,93.4193,24107.0
2020-10-27 15:10:00,113.36,113.55,113.36,113.51,10541.0,93.4358,93.5924,93.4358,93.5595,10541.0
2020-10-27 15:15:00,113.49,113.5,113.4,113.43,8800.0,93.543,93.5512,93.4688,93.4935,8800.0
2020-10-27 15:20:00,113.44,113.7,113.41,113.67,19304.0,93.5018,93.7161,93.477,93.6913,19304.0
2020-10-27 15:25:00,113.66,113.7,113.55,113.65,13265.0,93.6831,93.7161,93.5924,93.6748,13265.0
2020-10-27 15:30:00,113.67,113.7,113.58,113.62,16287.0,93.6913,93.7161,93.6171,93.6501,16287.0
2020-10-27 15:35:00,113.64,113.82,113.63,113.8,16389.0,93.6666,93.815,93.6584,93.7985,16389.0
2020-10-27 15:40:00,113.82,114.04,113.82,113.86,16877.0,93.815,93.9963,93.815,93.8479,16877.0
2020-10-27 15:45:00,113.89,113.95,113.71,113.8,26930.0,93.8727,93.9221,93.7243,93.7985,26930.0
2020-10-27 15:50:00,113.76,113.99,113.66,113.92,40250.0,93.7655,93.9551,93.6831,93.8974,40250.0
2020-10-27 15:55:00,113.89,113.97,113.39,113.59,117753.0,93.8727,93.9386,93.4605,93.6254,117753.0
2020-10-28 09:30:00,111.5,112.56,111.02,112.46,65156.0,91.9027,92.7764,91.5071,92.694,65156.0
2020-10-28 09:35:00,112.37,113.41,112.37,113.3,17277.0,92.6198,93.477,92.6198,93.3864,17277.0
2020-10-28 09:40:00,113.28,114.04,112.94,114.04,14444.0,93.3699,93.9963,93.0896,93.9963,14444.0
2020-10-28 09:45:00,113.9,114.3,113.72,113.72,14973.0,93.8809,94.2106,93.7325,93.7325,14973.0
2020-10-28 09:50:00,113.72,113.72,112.47,112.97,27231.0,93.7325,93.7325,92.7022,93.1144,27231.0
2020-10-28 09:55:00,112.95,113.22,112.86,113.21,32012.0,93.0979,93.3204,93.0237,93.3122,32012.0
2020-10-28 10:00:00,113.11,113.11,112.64,112.71,29854.0,93.2298,93.2298,92.8424,92.9001,29854.0
2020-10-28 10:05:00,112.67,112.99,112.56,112.99,6290.0,92.8671,93.1308,92.7764,93.1308,6290.0
2020-10-28 10:10:00,112.92,113.05,112.54,112.6,12495.0,93.0732,93.1803,92.7599,92.8094,12495.0
2020-10-28 10:15:00,112.58,112.66,112.05,112.09,13982.0,92.7929,92.8588,92.3561,92.389,13982.0
2020-10-28 10:20:00,112.08,112.16,111.6,111.64,10259.0,92.3808,92.4467,91.9852,92.0181,10259.0
2020-10-28 10:25:00,111.65,111.79,111.51,111.62,18554.0,92.0264,92.1418,91.911,92.0016,18554.0
2020-10-28 10:30:00,111.64,112.05,111.64,111.96,16393.0,92.0181,92.3561,92.0181,92.2819,16393.0
2020-10-28 10:35:00,111.96,111.96,111.69,111.69,14213.0,92.2819,92.2819,92.0593,92.0593,14213.0
2020-10-28 10:40:00,111.72,111.74,111.26,111.46,26340.0,92.0841,92.1005,91.7049,91.8698,26340.0
2020-10-28 10:45:00,111.53,111.59,110.82,110.9,34766.0,91.9275,91.9769,91.3422,91.4082,34766.0
2020-10-28 10:50:00,110.95,111.31,110.9,111.16,16083.0,91.4494,91.7461,91.4082,91.6225,16083.0
2020-10-28 10:55:00,111.2,111.45,110.97,111.36,37008.0,91.6555,91.8615,91.4659,91.7873,37008.0
2020-10-28 11:00:00,111.36,111.41,110.92,110.97,16742.0,91.7873,91.8285,91.4247,91.4659,16742.0
2020-10-28 11:05:00,111.0,111.3,111.0,111.26,6032.0,91.4906,91.7379,91.4906,91.7049,6032.0
2020-10-28 11:10:00,111.25,111.43,111.17,111.37,5666.0,91.6967,91.845,91.6307,91.7956,5666.0
2020-10-28 11:15:00,111.3,111.34,111.05,111.17,7801.0,91.7379,91.7709,91.5318,91.6307,7801.0
2020-10-28 11:20:00,111.21,111.3,110.91,110.92,12240.0,91.6637,91.7379,91.4164,91.4247,12240.0
2020-10-28 11:25:00,110.95,110.99,110.6,110.73,25974.0,91.4494,91.4824,91.1609,91.2681,25974.0
2020-10-28 11:30:00,110.7,110.86,110.57,110.86,25912.0,91.2433,91.3752,91.1362,91.3752,25912.0
2020-10-28 11:35:00,110.89,111.03,110.75,110.88,20822.0,91.3999,91.5153,91.2846,91.3917,20822.0
2020-10-28 11:40:00,110.88,111.24,110.82,111.18,8039.0,91.3917,91.6884,91.3422,91.639,8039.0
2020-10-28 11:45:00,111.16,111.17,110.97,110.99,6762.0,91.6225,91.6307,91.4659,91.4824,6762.0
2020-10-28 11:50:00,111.02,111.44,111.0,111.41,9270.0,91.5071,91.8533,91.4906,91.8285,9270.0
2020-10-28 11:55:00,111.43,111.65,111.35,111.38,9035.0,91.845,92.0264,91.7791,91.8038,9035.0
2020-10-28 12:00:00,111.37,111.44,111.24,111.38,8602.0,91.7956,91.8533,91.6884,91.8038,8602.0
2020-10-28 12:05:00,111.24,111.71,111.23,111.6,16213.0,91.6884,92.0758,91.6802,91.9852,16213.0
2020-10-28 12:10:00,111.59,111.9,111.54,111.89,13606.0,91.9769,92.2324,91.9357,92.2242,13606.0
2020-10-28 12:15:00,111.89,111.95,111.74,111.88,13621.0,92.2242,92.2736,92.1005,92.2159,13621.0
2020-10-28 12:20:00,111.91,111.95,111.61,111.71,16690.0,92.2407,92.2736,91.9934,92.0758,16690.0
2020-10-28 12:25:00,111.75,111.8,111.53,111.53,12253.0,92.1088,92.15,91.9275,91.9275,12253.0
2020-10-28 12:30:00,111.55,111.59,111.42,111.56,11079.0,91.9439,91.9769,91.8368,91.9522,11079.0
2020-10-28 12:35:00,111.56,111.59,111.11,111.11,89298.0,91.9522,91.9769,91.5813,91.5813,89298.0
2020-10-28 12:40:00,111.11,111.21,110.96,111.2,37607.0,91.5813,91.6637,91.4576,91.6555,37607.0
2020-10-28 12:45:00,111.24,111.27,111.05,111.06,27936.0,91.6884,91.7132,91.5318,91.5401,27936.0
2020-10-28 12:50:00,111.06,111.17,110.87,111.13,20178.0,91.5401,91.6307,91.3835,91.5978,20178.0
2020-10-28 12:55:00,111.11,111.21,111.03,111.08,7972.0,91.5813,91.6637,91.5153,91.5565,7972.0
2020-10-28 13:00:00,111.06,111.14,110.85,110.92,8670.0,91.5401,91.606,91.367,91.4247,8670.0
2020-10-28 13:05:00,110.93,110.94,110.66,110.74,7664.0,91.4329,91.4412,91.2104,91.2763,7664.0
2020-10-28 13:10:00,110.68,110.78,110.58,110.68,8257.0,91.2269,91.3093,91.1444,91.2269,8257.0
2020-10-28 13:15:00,110.7,110.73,110.45,110.68,18112.0,91.2433,91.2681,91.0373,91.2269,18112.0
2020-10-28 13:20:00,110.63,110.63,110.34,110.43,12603.0,91.1856,91.1856,90.9466,91.0208,12603.0
2020-10-28 13:25:00,110.38,110.73,110.38,110.7,9117.0,90.9796,91.2681,90.9796,91.2433,9117.0
2020-10-28 13:30:00,110.68,110.95,110.54,110.95,14124.0,91.2269,91.4494,91.1115,91.4494,14124.0
2020-10-28 13:35:00,111.0,111.12,110.94,111.01,5753.0,91.4906,91.5895,91.4412,91.4989,5753.0
2020-10-28 13:40:00,111.01,111.01,110.82,110.89,10404.0,91.4989,91.4989,91.3422,91.3999,10404.0
2020-10-28 13:45:00,110.9,111.03,110.83,110.94,7125.0,91.4082,91.5153,91.3505,91.4412,7125.0
2020-10-28 13:50:00,110.9,111.04,110.86,111.04,6155.0,91.4082,91.5236,91.3752,91.5236,6155.0
2020-10-28 13:55:00,111.01,111.21,111.01,111.12,5369.0,91.4989,91.6637,91.4989,91.5895,5369.0
2020-10-28 14:00:00,111.1,111.13,110.91,111.13,9425.0,91.573,91.5978,91.4164,91.5978,9425.0
2020-10-28 14:05:00,111.08,111.14,110.95,111.03,10510.0,91.5565,91.606,91.4494,91.5153,10510.0
2020-10-28 14:10:00,111.06,111.09,110.89,110.91,5567.0,91.5401,91.5648,91.3999,91.4164,5567.0
2020-10-28 14:15:00,110.91,111.03,110.79,110.96,6340.0,91.4164,91.5153,91.3175,91.4576,6340.0
2020-10-28 14:20:00,110.94,111.21,110.94,111.21,24109.0,91.4412,91.6637,91.4412,91.6637,24109.0
2020-10-28 14:25:00,111.26,111.43,111.17,111.43,6263.0,91.7049,91.845,91.6307,91.845,6263.0
2020-10-28 14:30:00,111.43,111.44,111.2,111.24,7238.0,91.845,91.8533,91.6555,91.6884,7238.0
2020-10-28 14:35:00,111.25,111.25,111.1,111.2,6792.0,91.6967,91.6967,91.573,91.6555,6792.0
2020-10-28 14:40:00,111.21,111.24,111.1,111.13,4625.0,91.6637,91.6884,91.573,91.5978,4625.0
2020-10-28 14:45:00,111.13,111.22,111.09,111.12,9613.0,91.5978,91.6719,91.5648,91.5895,9613.0
2020-10-28 14:50:00,111.07,111.18,110.8,110.81,19159.0,91.5483,91.639,91.3258,91.334,19159.0
2020-10-28 14:55:00,110.82,111.19,110.79,110.98,10525.0,91.3422,91.6472,91.3175,91.4741,10525.0
2020-10-28 15:00:00,111.02,111.03,110.75,110.79,10495.0,91.5071,91.5153,91.2846,91.3175,10495.0
2020-10-28 15:05:00,110.78,110.95,110.73,110.84,9351.0,91.3093,91.4494,91.2681,91.3587,9351.0
2020-10-28 15:10:00,110.85,110.92,110.71,110.83,8845.0,91.367,91.4247,91.2516,91.3505,8845.0
2020-10-28 15:15:00,110.8,110.84,110.69,110.84,13036.0,91.3258,91.3587,91.2351,91.3587,13036.0
2020-10-28 15:20:00,110.84,111.4,110.83,111.4,15982.0,91.3587,91.8203,91.3505,91.8203,15982.0
2020-10-28 15:25:00,111.41,111.51,111.29,111.32,11465.0,91.8285,91.911,91.7296,91.7544,11465.0
2020-10-28 15:30:00,111.35,111.62,111.35,111.59,15542.0,91.7791,92.0016,91.7791,91.9769,15542.0
2020-10-28 15:35:00,111.57,111.63,111.39,111.44,22478.0,91.9604,92.0099,91.8121,91.8533,22478.0
2020-10-28 15:40:00,111.48,111.64,111.44,111.49,23085.0,91.8862,92.0181,91.8533,91.8945,23085.0
2020-10-28 15:45:00,111.5,111.55,111.32,111.44,22625.0,91.9027,91.9439,91.7544,91.8533,22625.0
2020-10-28 15:50:00,111.41,111.45,111.09,111.09,35044.0,91.8285,91.8615,91.5648,91.5648,35044.0
2020-10-28 15:55:00,111.12,111.19,110.94,111.13,106844.0,91.5895,91.6472,91.4412,91.5978,106844.0
2020-10-29 09:30:00,112.28,112.64,111.5,112.19,43949.0,92.5456,92.8424,91.9027,92.4715,43949.0
2020-10-29 09:35:00,112.12,112.32,111.84,112.07,16439.0,92.4138,92.5786,92.183,92.3725,16439.0
2020-10-29 09:40:00,111.91,112.06,111.75,111.92,12645.0,92.2407,92.3643,92.1088,92.2489,12645.0
2020-10-29 09:45:00,111.94,112.41,111.75,112.16,8875.0,92.2654,92.6528,92.1088,92.4467,8875.0
2020-10-29 09:50:00,112.05,112.62,111.84,112.62,7877.0,92.3561,92.8259,92.183,92.8259,7877.0
2020-10-29 09:55:00,112.56,112.77,112.55,112.57,9669.0,92.7764,92.9495,92.7682,92.7847,9669.0
2020-10-29 10:00:00,112.55,112.93,112.36,112.93,14727.0,92.7682,93.0814,92.6116,93.0814,14727.0
2020-10-29 10:05:00,112.87,112.92,112.56,112.71,17387.0,93.0319,93.0732,92.7764,92.9001,17387.0
2020-10-29 10:10:00,112.76,112.82,112.5,112.57,7534.0,92.9413,92.9907,92.727,92.7847,7534.0
2020-10-29 10:15:00,112.64,112.84,112.54,112.84,8368.0,92.8424,93.0072,92.7599,93.0072,8368.0
2020-10-29 10:20:00,112.87,113.29,112.79,113.08,25697.0,93.0319,93.3781,92.966,93.205,25697.0
2020-10-29 10:25:00,113.01,113.25,113.01,113.22,9224.0,93.1473,93.3451,93.1473,93.3204,9224.0
2020-10-29 10:30:00,113.29,113.36,112.96,113.15,24359.0,93.3781,93.4358,93.1061,93.2627,24359.0
2020-10-29 10:35:00,113.1,113.44,113.07,113.44,6350.0,93.2215,93.5018,93.1968,93.5018,6350.0
2020-10-29 10:40:00,113.41,113.41,112.87,112.91,22767.0,93.477,93.477,93.0319,93.0649,22767.0
2020-10-29 10:45:00,112.87,112.99,112.55,112.7,14460.0,93.0319,93.1308,92.7682,92.8918,14460.0
2020-10-29 10:50:00,112.7,112.73,112.41,112.58,16762.0,92.8918,92.9165,92.6528,92.7929,16762.0
2020-10-29 10:55:00,112.52,112.94,112.48,112.64,12525.0,92.7435,93.0896,92.7105,92.8424,12525.0
2020-10-29 11:00:00,112.64,112.66,112.4,112.4,5280.0,92.8424,92.8588,92.6445,92.6445,5280.0
2020-10-29 11:05:00,112.41,112.43,112.22,112.23,8054.0,92.6528,92.6693,92.4962,92.5044,8054.0
2020-10-29 11:10:00,112.23,112.24,112.06,112.23,4188.0,92.5044,92.5127,92.3643,92.5044,4188.0
2020-10-29 11:15:00,112.23,112.34,112.15,112.33,9129.0,92.5044,92.5951,92.4385,92.5868,9129.0
2020-10-29 11:20:00,112.32,112.46,112.29,112.32,9229.0,92.5786,92.694,92.5539,92.5786,9229.0
2020-10-29 11:25:00,112.38,112.56,112.12,112.12,6011.0,92.6281,92.7764,92.4138,92.4138,6011.0
2020-10-29 11:30:00,112.12,112.12,111.92,112.08,7372.0,92.4138,92.4138,92.2489,92.3808,7372.0
2020-10-29 11:35:00,112.05,112.25,111.95,112.25,14325.0,92.3561,92.5209,92.2736,92.5209,14325.0
2020-10-29 11:40:00,112.26,112.4,112.1,112.12,25201.0,92.5292,92.6445,92.3973,92.4138,25201.0
2020-10-29 11:45:00,112.12,112.27,112.02,112.14,5621.0,92.4138,92.5374,92.3313,92.4302,5621.0
2020-10-29 11:50:00,112.14,112.44,112.14,112.22,13239.0,92.4302,92.6775,92.4302,92.4962,13239.0
2020-10-29 11:55:00,112.25,112.44,112.03,112.15,7013.0,92.5209,92.6775,92.3396,92.4385,7013.0
2020-10-29 12:00:00,112.22,112.31,111.92,111.92,7537.0,92.4962,92.5704,92.2489,92.2489,7537.0
2020-10-29 12:05:00,111.97,112.07,111.93,112.0,3692.0,92.2901,92.3725,92.2572,92.3149,3692.0
2020-10-29 12:10:00,111.95,112.13,111.95,112.13,9218.0,92.2736,92.422,92.2736,92.422,9218.0
2020-10-29 12:15:00,112.11,112.23,112.09,112.2,8099.0,92.4055,92.5044,92.389,92.4797,8099.0
2020-10-29 12:20:00,112.17,112.21,112.02,112.04,4474.0,92.455,92.4879,92.3313,92.3478,4474.0
2020-10-29 12:25:00,112.1,112.46,112.1,112.46,4413.0,92.3973,92.694,92.3973,92.694,4413.0
2020-10-29 12:30:00,112.45,112.61,112.42,112.61,7230.0,92.6858,92.8176,92.661,92.8176,7230.0
2020-10-29 12:35:00,112.6,112.73,112.53,112.73,5759.0,92.8094,92.9165,92.7517,92.9165,5759.0
2020-10-29 12:40:00,112.69,112.81,112.68,112.74,6027.0,92.8836,92.9825,92.8753,92.9248,6027.0
2020-10-29 12:45:00,112.72,113.05,112.7,112.91,17350.0,92.9083,93.1803,92.8918,93.0649,17350.0
2020-10-29 12:50:00,112.92,112.94,112.72,112.79,5700.0,93.0732,93.0896,92.9083,92.966,5700.0
2020-10-29 12:55:00,112.79,112.79,112.67,112.71,6700.0,92.966,92.966,92.8671,92.9001,6700.0
2020-10-29 13:00:00,112.78,112.84,112.72,112.78,7434.0,92.9578,93.0072,92.9083,92.9578,7434.0
2020-10-29 13:05:00,112.78,112.8,112.59,112.6,5889.0,92.9578,92.9742,92.8012,92.8094,5889.0
2020-10-29 13:10:00,112.64,112.76,112.6,112.71,5793.0,92.8424,92.9413,92.8094,92.9001,5793.0
2020-10-29 13:15:00,112.7,112.81,112.63,112.79,7253.0,92.8918,92.9825,92.8341,92.966,7253.0
2020-10-29 13:20:00,112.78,112.9,112.68,112.82,9493.0,92.9578,93.0567,92.8753,92.9907,9493.0
2020-10-29 13:25:00,112.82,112.88,112.69,112.79,9855.0,92.9907,93.0402,92.8836,92.966,9855.0
2020-10-29 13:30:00,112.77,112.98,112.77,112.93,5960.0,92.9495,93.1226,92.9495,93.0814,5960.0
2020-10-29 13:35:00,112.95,112.95,112.85,112.88,9982.0,93.0979,93.0979,93.0155,93.0402,9982.0
2020-10-29 13:40:00,112.88,113.12,112.88,113.08,11048.0,93.0402,93.238,93.0402,93.205,11048.0
2020-10-29 13:45:00,113.06,113.13,112.99,113.02,9670.0,93.1885,93.2462,93.1308,93.1556,9670.0
2020-10-29 13:50:00,113.02,113.15,112.98,113.12,7252.0,93.1556,93.2627,93.1226,93.238,7252.0
2020-10-29 13:55:00,113.16,113.26,113.1,113.18,15103.0,93.271,93.3534,93.2215,93.2875,15103.0
2020-10-29 14:00:00,113.18,113.44,113.15,113.42,15532.0,93.2875,93.5018,93.2627,93.4853,15532.0
2020-10-29 14:05:00,113.42,113.54,113.34,113.47,11891.0,93.4853,93.5842,93.4193,93.5265,11891.0
2020-10-29 14:10:00,113.51,113.64,113.44,113.54,5645.0,93.5595,93.6666,93.5018,93.5842,5645.0
2020-10-29 14:15:00,113.58,113.87,113.56,113.85,13507.0,93.6171,93.8562,93.6007,93.8397,13507.0
2020-10-29 14:20:00,113.85,113.85,113.68,113.73,9944.0,93.8397,93.8397,93.6996,93.7408,9944.0
2020-10-29 14:25:00,113.72,113.95,113.67,113.89,12112.0,93.7325,93.9221,93.6913,93.8727,12112.0
2020-10-29 14:30:00,113.91,113.92,113.64,113.87,16578.0,93.8891,93.8974,93.6666,93.8562,16578.0
2020-10-29 14:35:00,113.86,113.9,113.36,113.4,9082.0,93.8479,93.8809,93.4358,93.4688,9082.0
2020-10-29 14:40:00,113.44,113.49,113.27,113.3,9609.0,93.5018,93.543,93.3616,93.3864,9609.0
2020-10-29 14:45:00,113.34,113.36,112.91,112.91,12637.0,93.4193,93.4358,93.0649,93.0649,12637.0
2020-10-29 14:50:00,112.91,113.11,112.91,113.11,8655.0,93.0649,93.2298,93.0649,93.2298,8655.0
2020-10-29 14:55:00,113.15,113.23,113.04,113.13,12744.0,93.2627,93.3287,93.1721,93.2462,12744.0
2020-10-29 15:00:00,113.17,113.38,113.08,113.27,10039.0,93.2792,93.4523,93.205,93.3616,10039.0
2020-10-29 15:05:00,113.29,113.38,113.08,113.08,10926.0,93.3781,93.4523,93.205,93.205,10926.0
2020-10-29 15:10:00,113.12,113.19,112.9,112.91,8164.0,93.238,93.2957,93.0567,93.0649,8164.0
2020-10-29 15:15:00,112.91,112.95,112.66,112.91,11847.0,93.0649,93.0979,92.8588,93.0649,11847.0
2020-10-29 15:20:00,112.94,113.05,112.89,113.01,8723.0,93.0896,93.1803,93.0484,93.1473,8723.0
2020-10-29 15:25:00,113.04,113.15,112.82,112.94,16120.0,93.1721,93.2627,92.9907,93.0896,16120.0
2020-10-29 15:30:00,112.97,113.07,112.88,112.92,14044.0,93.1144,93.1968,93.0402,93.0732,14044.0
2020-10-29 15:35:00,112.91,112.94,112.78,112.87,14814.0,93.0649,93.0896,92.9578,93.0319,14814.0
2020-10-29 15:40:00,112.92,112.95,112.81,112.9,17825.0,93.0732,93.0979,92.9825,93.0567,17825.0
2020-10-29 15:45:00,112.9,113.23,112.86,113.08,28940.0,93.0567,93.3287,93.0237,93.205,28940.0
2020-10-29 15:50:00,113.01,113.11,112.81,112.84,42810.0,93.1473,93.2298,92.9825,93.0072,42810.0
2020-10-29 15:55:00,112.86,112.86,112.22,112.23,86725.0,93.0237,93.0237,92.4962,92.5044,86725.0
2020-10-30 09:30:00,111.56,112.65,111.0,112.45,26970.0,91.9522,92.8506,91.4906,92.6858,26970.0
2020-10-30 09:35:00,112.45,112.5,111.99,111.99,10356.0,92.6858,92.727,92.3066,92.3066,10356.0
2020-10-30 09:40:00,111.62,111.85,111.43,111.67,4600.0,92.0016,92.1912,91.845,92.0429,4600.0
2020-10-30 09:45:00,111.67,111.77,111.05,111.15,5228.0,92.0429,92.1253,91.5318,91.6142,5228.0
2020-10-30 09:50:00,111.09,111.35,111.04,111.26,7606.0,91.5648,91.7791,91.5236,91.7049,7606.0
2020-10-30 09:55:00,111.27,111.76,111.27,111.76,9770.0,91.7132,92.117,91.7132,92.117,9770.0
2020-10-30 10:00:00,111.63,111.9,111.37,111.75,8730.0,92.0099,92.2324,91.7956,92.1088,8730.0
2020-10-30 10:05:00,111.81,112.12,111.75,111.76,8300.0,92.1582,92.4138,92.1088,92.117,8300.0
2020-10-30 10:10:00,111.81,111.81,111.54,111.63,4732.0,92.1582,92.1582,91.9357,92.0099,4732.0
2020-10-30 10:15:00,111.57,111.78,111.52,111.67,11027.0,91.9604,92.1335,91.9192,92.0429,11027.0
2020-10-30 10:20:00,111.67,111.72,111.47,111.57,9703.0,92.0429,92.0841,91.878,91.9604,9703.0
2020-10-30 10:25:00,111.57,111.57,110.76,110.82,13918.0,91.9604,91.9604,91.2928,91.3422,13918.0
2020-10-30 10:30:00,110.83,111.06,110.74,110.99,9525.0,91.3505,91.5401,91.2763,91.4824,9525.0
2020-10-30 10:35:00,110.94,111.1,110.67,110.92,18125.0,91.4412,91.573,91.2186,91.4247,18125.0
2020-10-30 10:40:00,110.83,110.88,110.37,110.44,20377.0,91.3505,91.3917,90.9713,91.029,20377.0
2020-10-30 10:45:00,110.41,110.48,109.76,109.83,15609.0,91.0043,91.062,90.4686,90.5262,15609.0
2020-10-30 10:50:00,109.83,110.29,109.7,110.24,10478.0,90.5262,90.9054,90.4191,90.8642,10478.0
2020-10-30 10:55:00,110.18,110.22,109.69,109.69,5862.0,90.8147,90.8477,90.4109,90.4109,5862.0
2020-10-30 11:00:00,109.75,110.57,109.75,110.25,8169.0,90.4603,91.1362,90.4603,90.8724,8169.0
2020-10-30 11:05:00,110.23,110.25,109.89,109.91,7623.0,90.8559,90.8724,90.5757,90.5922,7623.0
2020-10-30 11:10:00,110.05,110.5,110.05,110.42,6174.0,90.7076,91.0785,90.7076,91.0126,6174.0
2020-10-30 11:15:00,110.34,110.39,109.95,110.23,4719.0,90.9466,90.9878,90.6252,90.8559,4719.0
2020-10-30 11:20:00,110.16,110.2,110.02,110.07,5440.0,90.7982,90.8312,90.6829,90.7241,5440.0
2020-10-30 11:25:00,110.11,110.11,109.79,109.92,7243.0,90.757,90.757,90.4933,90.6004,7243.0
2020-10-30 11:30:00,109.82,109.94,109.72,109.93,7318.0,90.518,90.6169,90.4356,90.6087,7318.0
2020-10-30 11:35:00,109.83,110.06,109.8,109.82,3308.0,90.5262,90.7158,90.5015,90.518,3308.0
2020-10-30 11:40:00,109.75,109.81,109.69,109.8,3400.0,90.4603,90.5098,90.4109,90.5015,3400.0
2020-10-30 11:45:00,109.71,109.78,109.6,109.73,17634.0,90.4273,90.485,90.3367,90.4438,17634.0
2020-10-30 11:50:00,109.75,109.85,109.7,109.85,4130.0,90.4603,90.5427,90.4191,90.5427,4130.0
2020-10-30 11:55:00,109.81,109.88,109.71,109.88,3621.0,90.5098,90.5675,90.4273,90.5675,3621.0
2020-10-30 12:00:00,109.84,110.32,109.75,110.27,10637.0,90.5345,90.9301,90.4603,90.8889,10637.0
2020-10-30 12:05:00,110.23,110.51,110.23,110.47,4941.0,90.8559,91.0867,90.8559,91.0538,4941.0
2020-10-30 12:10:00,110.45,110.75,110.41,110.75,7109.0,91.0373,91.2846,91.0043,91.2846,7109.0
2020-10-30 12:15:00,110.73,111.0,110.72,111.0,6654.0,91.2681,91.4906,91.2598,91.4906,6654.0
2020-10-30 12:20:00,111.0,111.14,110.94,111.08,6154.0,91.4906,91.606,91.4412,91.5565,6154.0
2020-10-30 12:25:00,110.98,111.43,110.96,111.36,4870.0,91.4741,91.845,91.4576,91.7873,4870.0
2020-10-30 12:30:00,111.32,111.42,111.18,111.2,4581.0,91.7544,91.8368,91.639,91.6555,4581.0
2020-10-30 12:35:00,111.27,111.27,111.04,111.14,5068.0,91.7132,91.7132,91.5236,91.606,5068.0
2020-10-30 12:40:00,111.15,111.2,111.08,111.17,3060.0,91.6142,91.6555,91.5565,91.6307,3060.0
2020-10-30 12:45:00,111.17,111.28,111.08,111.21,5786.0,91.6307,91.7214,91.5565,91.6637,5786.0
2020-10-30 12:50:00,111.2,111.2,111.03,111.03,3738.0,91.6555,91.6555,91.5153,91.5153,3738.0
2020-10-30 12:55:00,111.05,111.05,110.66,110.66,8285.0,91.5318,91.5318,91.2104,91.2104,8285.0
2020-10-30 13:00:00,110.68,110.94,110.66,110.89,2534.0,91.2269,91.4412,91.2104,91.3999,2534.0
2020-10-30 13:05:00,110.72,110.82,110.7,110.72,2629.0,91.2598,91.3422,91.2433,91.2598,2629.0
2020-10-30 13:10:00,110.74,110.75,110.58,110.7,4684.0,91.2763,91.2846,91.1444,91.2433,4684.0
2020-10-30 13:15:00,110.66,110.76,110.53,110.75,3385.0,91.2104,91.2928,91.1032,91.2846,3385.0
2020-10-30 13:20:00,110.7,110.8,110.66,110.78,2329.0,91.2433,91.3258,91.2104,91.3093,2329.0
2020-10-30 13:25:00,110.74,111.06,110.74,111.06,4331.0,91.2763,91.5401,91.2763,91.5401,4331.0
2020-10-30 13:30:00,111.01,111.03,110.79,110.84,5311.0,91.4989,91.5153,91.3175,91.3587,5311.0
2020-10-30 13:35:00,110.83,110.97,110.53,110.79,10220.0,91.3505,91.4659,91.1032,91.3175,10220.0
2020-10-30 13:40:00,110.77,110.99,110.69,110.84,5226.0,91.301,91.4824,91.2351,91.3587,5226.0
2020-10-30 13:45:00,110.78,110.81,110.67,110.67,1741.0,91.3093,91.334,91.2186,91.2186,1741.0
2020-10-30 13:50:00,110.72,110.72,110.55,110.61,3639.0,91.2598,91.2598,91.1197,91.1692,3639.0
2020-10-30 13:55:00,110.61,110.75,110.54,110.75,4694.0,91.1692,91.2846,91.1115,91.2846,4694.0
2020-10-30 14:00:00,110.72,110.83,110.63,110.82,6262.0,91.2598,91.3505,91.1856,91.3422,6262.0
2020-10-30 14:05:00,110.82,111.15,110.8,111.15,7135.0,91.3422,91.6142,91.3258,91.6142,7135.0
2020-10-30 14:10:00,111.1,111.2,110.93,110.93,5517.0,91.573,91.6555,91.4329,91.4329,5517.0
2020-10-30 14:15:00,110.9,111.05,110.83,111.0,7051.0,91.4082,91.5318,91.3505,91.4906,7051.0
2020-10-30 14:20:00,110.99,110.99,110.69,110.69,3739.0,91.4824,91.4824,91.2351,91.2351,3739.0
2020-10-30 14:25:00,110.66,110.66,110.44,110.46,2900.0,91.2104,91.2104,91.029,91.0455,2900.0
2020-10-30 14:30:00,110.43,110.46,110.22,110.4,6664.0,91.0208,91.0455,90.8477,90.9961,6664.0
2020-10-30 14:35:00,110.42,110.64,110.24,110.52,7900.0,91.0126,91.1939,90.8642,91.095,7900.0
2020-10-30 14:40:00,110.38,110.43,110.14,110.15,5371.0,90.9796,91.0208,90.7818,90.79,5371.0
2020-10-30 14:45:00,110.14,110.46,110.07,110.44,4280.0,90.7818,91.0455,90.7241,91.029,4280.0
2020-10-30 14:50:00,110.44,110.46,110.32,110.41,4432.0,91.029,91.0455,90.9301,91.0043,4432.0
2020-10-30 14:55:00,110.5,110.72,110.47,110.52,4963.0,91.0785,91.2598,91.0538,91.095,4963.0
2020-10-30 15:00:00,110.53,110.62,110.36,110.52,5923.0,91.1032,91.1774,90.9631,91.095,5923.0
2020-10-30 15:05:00,110.56,110.56,110.33,110.43,5324.0,91.1279,91.1279,90.9384,91.0208,5324.0
2020-10-30 15:10:00,110.39,110.74,110.39,110.7,4739.0,90.9878,91.2763,90.9878,91.2433,4739.0
2020-10-30 15:15:00,110.61,110.82,110.53,110.74,15780.0,91.1692,91.3422,91.1032,91.2763,15780.0
2020-10-30 15:20:00,110.74,110.99,110.65,110.91,8716.0,91.2763,91.4824,91.2021,91.4164,8716.0
2020-10-30 15:25:00,110.98,110.99,110.6,110.62,10278.0,91.4741,91.4824,91.1609,91.1774,10278.0
2020-10-30 15:30:00,110.7,110.85,110.52,110.62,9245.0,91.2433,91.367,91.095,91.1774,9245.0
2020-10-30 15:35:00,110.62,110.72,110.52,110.72,33181.0,91.1774,91.2598,91.095,91.2598,33181.0
2020-10-30 15:40:00,110.79,111.05,110.65,111.03,25358.0,91.3175,91.5318,91.2021,91.5153,25358.0
2020-10-30 15:45:00,111.05,111.19,110.77,110.89,25562.0,91.5318,91.6472,91.301,91.3999,25562.0
2020-10-30 15:50:00,110.86,111.18,110.79,111.05,49826.0,91.3752,91.639,91.3175,91.5318,49826.0
2020-10-30 15:55:00,111.07,111.65,110.93,111.56,123028.0,91.5483,92.0264,91.4329,91.9522,123028.0
2020-11-02 09:30:00,112.97,113.84,112.76,113.63,27018.0,93.1144,93.8315,92.9413,93.6584,27018.0
2020-11-02 09:35:00,113.67,114.11,113.67,113.99,12880.0,93.6913,94.054,93.6913,93.9551,12880.0
2020-11-02 09:40:00,113.94,114.76,113.94,114.26,26933.0,93.9139,94.5898,93.9139,94.1776,26933.0
2020-11-02 09:45:00,114.26,115.13,114.26,114.76,28296.0,94.1776,94.8947,94.1776,94.5898,28296.0
2020-11-02 09:50:00,114.76,115.12,114.57,115.03,37558.0,94.5898,94.8865,94.4331,94.8123,37558.0
2020-11-02 09:55:00,115.02,115.32,114.81,115.26,15259.0,94.8041,95.0513,94.631,95.0019,15259.0
2020-11-02 10:00:00,115.33,115.64,115.03,115.28,14977.0,95.0596,95.3151,94.8123,95.0184,14977.0
2020-11-02 10:05:00,115.29,115.4,114.76,114.81,8452.0,95.0266,95.1173,94.5898,94.631,8452.0
2020-11-02 10:10:00,114.8,115.16,114.8,115.08,10039.0,94.6227,94.9194,94.6227,94.8535,10039.0
2020-11-02 10:15:00,115.06,115.39,114.89,115.19,11514.0,94.837,95.109,94.6969,94.9442,11514.0
2020-11-02 10:20:00,115.15,115.33,114.86,115.3,12007.0,94.9112,95.0596,94.6722,95.0348,12007.0
2020-11-02 10:25:00,115.29,115.33,115.09,115.14,9760.0,95.0266,95.0596,94.8618,94.903,9760.0
2020-11-02 10:30:00,115.12,115.3,114.98,115.03,13479.0,94.8865,95.0348,94.7711,94.8123,13479.0
2020-11-02 10:35:00,115.01,115.03,114.67,114.74,11116.0,94.7958,94.8123,94.5156,94.5733,11116.0
2020-11-02 10:40:00,114.76,114.89,114.6,114.71,9061.0,94.5898,94.6969,94.4579,94.5485,9061.0
2020-11-02 10:45:00,114.68,115.25,114.68,115.22,14243.0,94.5238,94.9936,94.5238,94.9689,14243.0
2020-11-02 10:50:00,115.22,115.44,115.13,115.39,29791.0,94.9689,95.1502,94.8947,95.109,29791.0
2020-11-02 10:55:00,115.41,115.51,114.95,115.11,17208.0,95.1255,95.2079,94.7464,94.8782,17208.0
2020-11-02 11:00:00,115.08,115.22,114.86,115.0,17876.0,94.8535,94.9689,94.6722,94.7876,17876.0
2020-11-02 11:05:00,114.95,115.0,114.85,114.94,10113.0,94.7464,94.7876,94.6639,94.7381,10113.0
2020-11-02 11:10:00,114.94,114.94,114.67,114.77,8587.0,94.7381,94.7381,94.5156,94.598,8587.0
2020-11-02 11:15:00,114.75,114.75,114.22,114.26,13973.0,94.5815,94.5815,94.1447,94.1776,13973.0
2020-11-02 11:20:00,114.26,114.26,113.96,114.12,23422.0,94.1776,94.1776,93.9304,94.0622,23422.0
2020-11-02 11:25:00,114.11,114.22,114.02,114.18,13972.0,94.054,94.1447,93.9798,94.1117,13972.0
2020-11-02 11:30:00,114.21,114.42,114.13,114.27,14615.0,94.1364,94.3095,94.0705,94.1859,14615.0
2020-11-02 11:35:00,114.31,114.35,114.2,114.32,9079.0,94.2188,94.2518,94.1282,94.2271,9079.0
2020-11-02 11:40:00,114.34,114.64,114.27,114.63,27428.0,94.2436,94.4908,94.1859,94.4826,27428.0
2020-11-02 11:45:00,114.64,114.87,114.64,114.86,5010.0,94.4908,94.6804,94.4908,94.6722,5010.0
2020-11-02 11:50:00,114.92,115.02,114.89,114.92,7694.0,94.7216,94.8041,94.6969,94.7216,7694.0
2020-11-02 11:55:00,114.87,114.9,114.58,114.6,4169.0,94.6804,94.7051,94.4414,94.4579,4169.0
2020-11-02 12:00:00,114.65,114.76,114.57,114.61,8499.0,94.4991,94.5898,94.4331,94.4661,8499.0
2020-11-02 12:05:00,114.58,114.78,114.44,114.68,4943.0,94.4414,94.6062,94.326,94.5238,4943.0
2020-11-02 12:10:00,114.72,114.73,114.54,114.67,3972.0,94.5568,94.565,94.4084,94.5156,3972.0
2020-11-02 12:15:00,114.69,114.79,114.53,114.6,10554.0,94.5321,94.6145,94.4002,94.4579,10554.0
2020-11-02 12:20:00,114.66,114.81,114.66,114.76,5813.0,94.5073,94.631,94.5073,94.5898,5813.0
2020-11-02 12:25:00,114.81,114.92,114.68,114.87,5569.0,94.631,94.7216,94.5238,94.6804,5569.0
2020-11-02 12:30:00,114.9,114.93,114.8,114.83,8025.0,94.7051,94.7299,94.6227,94.6474,8025.0
2020-11-02 12:35:00,114.78,114.87,114.54,114.57,4000.0,94.6062,94.6804,94.4084,94.4331,4000.0
2020-11-02 12:40:00,114.58,114.59,114.27,114.27,6469.0,94.4414,94.4496,94.1859,94.1859,6469.0
2020-11-02 12:45:00,114.3,114.33,114.15,114.33,15749.0,94.2106,94.2353,94.087,94.2353,15749.0
2020-11-02 12:50:00,114.23,114.57,114.23,114.44,7981.0,94.1529,94.4331,94.1529,94.326,7981.0
2020-11-02 12:55:00,114.47,114.52,114.37,114.37,3550.0,94.3507,94.3919,94.2683,94.2683,3550.0
2020-11-02 13:00:00,114.42,114.44,114.08,114.2,5608.0,94.3095,94.326,94.0293,94.1282,5608.0
2020-11-02 13:05:00,114.18,114.27,114.07,114.18,4585.0,94.1117,94.1859,94.021,94.1117,4585.0
2020-11-02 13:10:00,114.16,114.23,114.08,114.14,9177.0,94.0952,94.1529,94.0293,94.0787,9177.0
2020-11-02 13:15:00,114.15,114.15,113.75,113.81,6079.0,94.087,94.087,93.7573,93.8067,6079.0
2020-11-02 13:20:00,113.81,113.94,113.72,113.88,6394.0,93.8067,93.9139,93.7325,93.8644,6394.0
2020-11-02 13:25:00,113.87,113.99,113.77,113.99,3570.0,93.8562,93.9551,93.7738,93.9551,3570.0
2020-11-02 13:30:00,114.04,114.13,113.91,114.13,5089.0,93.9963,94.0705,93.8891,94.0705,5089.0
2020-11-02 13:35:00,114.14,114.14,113.83,113.91,5353.0,94.0787,94.0787,93.8232,93.8891,5353.0
2020-11-02 13:40:00,113.87,114.22,113.87,114.09,9978.0,93.8562,94.1447,93.8562,94.0375,9978.0
2020-11-02 13:45:00,114.09,114.11,113.88,113.91,5334.0,94.0375,94.054,93.8644,93.8891,5334.0
2020-11-02 13:50:00,113.91,113.91,113.6,113.68,5260.0,93.8891,93.8891,93.6336,93.6996,5260.0
2020-11-02 13:55:00,113.68,113.69,113.58,113.58,9404.0,93.6996,93.7078,93.6171,93.6171,9404.0
2020-11-02 14:00:00,113.54,113.9,113.54,113.85,12817.0,93.5842,93.8809,93.5842,93.8397,12817.0
2020-11-02 14:05:00,113.81,113.91,113.69,113.76,8006.0,93.8067,93.8891,93.7078,93.7655,8006.0
2020-11-02 14:10:00,113.78,114.0,113.68,113.81,9333.0,93.782,93.9633,93.6996,93.8067,9333.0
2020-11-02 14:15:00,113.76,113.9,113.73,113.87,6592.0,93.7655,93.8809,93.7408,93.8562,6592.0
2020-11-02 14:20:00,113.82,114.38,113.8,114.38,6499.0,93.815,94.2765,93.7985,94.2765,6499.0
2020-11-02 14:25:00,114.27,114.56,114.25,114.5,12507.0,94.1859,94.4249,94.1694,94.3754,12507.0
2020-11-02 14:30:00,114.5,114.74,114.37,114.47,13695.0,94.3754,94.5733,94.2683,94.3507,13695.0
2020-11-02 14:35:00,114.49,114.75,114.49,114.62,7150.0,94.3672,94.5815,94.3672,94.4744,7150.0
2020-11-02 14:40:00,114.62,114.66,114.58,114.61,6635.0,94.4744,94.5073,94.4414,94.4661,6635.0
2020-11-02 14:45:00,114.57,114.95,114.57,114.75,9937.0,94.4331,94.7464,94.4331,94.5815,9937.0
2020-11-02 14:50:00,114.73,114.86,114.62,114.63,10280.0,94.565,94.6722,94.4744,94.4826,10280.0
2020-11-02 14:55:00,114.59,114.81,114.56,114.76,6094.0,94.4496,94.631,94.4249,94.5898,6094.0
2020-11-02 15:00:00,114.84,115.07,114.8,114.81,17262.0,94.6557,94.8453,94.6227,94.631,17262.0
2020-11-02 15:05:00,114.8,114.98,114.73,114.91,19833.0,94.6227,94.7711,94.565,94.7134,19833.0
2020-11-02 15:10:00,114.92,115.06,114.91,115.01,11140.0,94.7216,94.837,94.7134,94.7958,11140.0
2020-11-02 15:15:00,115.05,115.42,115.04,115.41,16669.0,94.8288,95.1337,94.8205,95.1255,16669.0
2020-11-02 15:20:00,115.43,115.53,115.29,115.38,12726.0,95.142,95.2244,95.0266,95.1008,12726.0
2020-11-02 15:25:00,115.38,115.52,115.32,115.46,23269.0,95.1008,95.2162,95.0513,95.1667,23269.0
2020-11-02 15:30:00,115.46,115.63,115.38,115.4,34595.0,95.1667,95.3068,95.1008,95.1173,34595.0
2020-11-02 15:35:00,115.43,115.44,115.14,115.22,28787.0,95.142,95.1502,94.903,94.9689,28787.0
2020-11-02 15:40:00,115.25,115.43,115.13,115.14,37289.0,94.9936,95.142,94.8947,94.903,37289.0
2020-11-02 15:45:00,115.15,115.62,115.15,115.59,43650.0,94.9112,95.2986,94.9112,95.2739,43650.0
2020-11-02 15:50:00,115.64,115.8,115.34,115.47,66575.0,95.3151,95.447,95.0678,95.175,66575.0
2020-11-02 15:55:00,115.45,115.72,115.31,115.72,130639.0,95.1585,95.381,95.0431,95.381,130639.0
2020-11-03 09:30:00,117.0,117.47,116.17,116.43,39242.0,96.436,96.8234,95.7519,95.9662,39242.0
2020-11-03 09:35:00,116.54,116.56,116.17,116.39,7344.0,96.0569,96.0734,95.7519,95.9333,7344.0
2020-11-03 09:40:00,116.34,116.82,116.34,116.78,31850.0,95.8921,96.2877,95.8921,96.2547,31850.0
2020-11-03 09:45:00,116.7,117.17,116.63,116.97,10839.0,96.1888,96.5762,96.1311,96.4113,10839.0
2020-11-03 09:50:00,116.91,117.3,116.91,117.23,23806.0,96.3619,96.6833,96.3619,96.6256,23806.0
2020-11-03 09:55:00,117.17,117.23,116.99,117.01,14853.0,96.5762,96.6256,96.4278,96.4443,14853.0
2020-11-03 10:00:00,116.98,117.23,116.8,117.1,26884.0,96.4196,96.6256,96.2712,96.5185,26884.0
2020-11-03 10:05:00,117.1,117.44,117.03,117.41,26632.0,96.5185,96.7987,96.4608,96.774,26632.0
2020-11-03 10:10:00,117.41,117.41,117.04,117.13,24120.0,96.774,96.774,96.469,96.5432,24120.0
2020-11-03 10:15:00,117.13,117.49,117.1,117.47,22885.0,96.5432,96.8399,96.5185,96.8234,22885.0
2020-11-03 10:20:00,117.48,117.68,117.3,117.54,32245.0,96.8317,96.9965,96.6833,96.8811,32245.0
2020-11-03 10:25:00,117.57,117.77,117.43,117.58,9030.0,96.9059,97.0707,96.7905,96.9141,9030.0
2020-11-03 10:30:00,117.59,117.59,117.34,117.49,9840.0,96.9224,96.9224,96.7163,96.8399,9840.0
2020-11-03 10:35:00,117.54,117.91,117.31,117.75,28819.0,96.8811,97.1861,96.6916,97.0542,28819.0
2020-11-03 10:40:00,117.71,117.94,117.67,117.8,9651.0,97.0213,97.2108,96.9883,97.0954,9651.0
2020-11-03 10:45:00,117.77,118.24,117.77,118.18,9458.0,97.0707,97.4581,97.0707,97.4087,9458.0
2020-11-03 10:50:00,118.28,118.28,117.96,118.05,17865.0,97.4911,97.4911,97.2273,97.3015,17865.0
2020-11-03 10:55:00,118.02,118.19,117.88,118.17,9550.0,97.2768,97.4169,97.1614,97.4004,9550.0
2020-11-03 11:00:00,118.25,118.36,118.0,118.14,9007.0,97.4663,97.557,97.2603,97.3757,9007.0
2020-11-03 11:05:00,118.09,118.16,117.98,118.04,8235.0,97.3345,97.3922,97.2438,97.2933,8235.0
2020-11-03 11:10:00,118.08,118.17,118.02,118.11,7400.0,97.3262,97.4004,97.2768,97.351,7400.0
2020-11-03 11:15:00,118.15,118.2,117.98,117.98,5861.0,97.3839,97.4251,97.2438,97.2438,5861.0
2020-11-03 11:20:00,118.04,118.07,117.75,117.86,12250.0,97.2933,97.318,97.0542,97.1449,12250.0
2020-11-03 11:25:00,117.91,117.95,117.65,117.65,10183.0,97.1861,97.2191,96.9718,96.9718,10183.0
2020-11-03 11:30:00,117.73,117.79,117.51,117.51,17375.0,97.0377,97.0872,96.8564,96.8564,17375.0
2020-11-03 11:35:00,117.51,117.87,117.51,117.87,13981.0,96.8564,97.1531,96.8564,97.1531,13981.0
2020-11-03 11:40:00,117.89,117.89,117.73,117.74,9636.0,97.1696,97.1696,97.0377,97.046,9636.0
2020-11-03 11:45:00,117.7,117.76,117.62,117.63,14611.0,97.013,97.0625,96.9471,96.9553,14611.0
2020-11-03 11:50:00,117.62,117.75,117.55,117.55,20511.0,96.9471,97.0542,96.8894,96.8894,20511.0
2020-11-03 11:55:00,117.58,117.62,117.27,117.45,8370.0,96.9141,96.9471,96.6586,96.807,8370.0
2020-11-03 12:00:00,117.4,117.54,117.4,117.45,7776.0,96.7657,96.8811,96.7657,96.807,7776.0
2020-11-03 12:05:00,117.47,117.79,117.38,117.79,22804.0,96.8234,97.0872,96.7493,97.0872,22804.0
2020-11-03 12:10:00,117.78,118.1,117.78,118.1,11119.0,97.079,97.3427,97.079,97.3427,11119.0
2020-11-03 12:15:00,118.07,118.24,118.03,118.12,9516.0,97.318,97.4581,97.285,97.3592,9516.0
2020-11-03 12:20:00,118.18,118.37,118.12,118.34,9281.0,97.4087,97.5653,97.3592,97.5405,9281.0
2020-11-03 12:25:00,118.36,118.38,118.22,118.36,6411.0,97.557,97.5735,97.4416,97.557,6411.0
2020-11-03 12:30:00,118.27,118.32,118.17,118.3,5638.0,97.4828,97.524,97.4004,97.5076,5638.0
2020-11-03 12:35:00,118.31,118.37,118.21,118.26,8398.0,97.5158,97.5653,97.4334,97.4746,8398.0
2020-11-03 12:40:00,118.25,118.25,118.05,118.15,5939.0,97.4663,97.4663,97.3015,97.3839,5939.0
2020-11-03 12:45:00,118.12,118.38,118.07,118.37,9931.0,97.3592,97.5735,97.318,97.5653,9931.0
2020-11-03 12:50:00,118.39,118.41,118.26,118.38,22373.0,97.5817,97.5982,97.4746,97.5735,22373.0
2020-11-03 12:55:00,118.35,118.44,118.33,118.4,7814.0,97.5488,97.623,97.5323,97.59,7814.0
2020-11-03 13:00:00,118.41,118.57,118.39,118.5,6478.0,97.5982,97.7301,97.5817,97.6724,6478.0
2020-11-03 13:05:00,118.48,118.53,118.29,118.38,6632.0,97.6559,97.6971,97.4993,97.5735,6632.0
2020-11-03 13:10:00,118.38,118.52,118.28,118.28,4046.0,97.5735,97.6889,97.4911,97.4911,4046.0
2020-11-03 13:15:00,118.34,118.46,118.34,118.45,5050.0,97.5405,97.6394,97.5405,97.6312,5050.0
2020-11-03 13:20:00,118.44,118.54,118.35,118.46,4413.0,97.623,97.7054,97.5488,97.6394,4413.0
2020-11-03 13:25:00,118.46,118.46,118.34,118.45,7069.0,97.6394,97.6394,97.5405,97.6312,7069.0
2020-11-03 13:30:00,118.49,118.53,118.32,118.44,13353.0,97.6642,97.6971,97.524,97.623,13353.0
2020-11-03 13:35:00,118.47,118.5,118.29,118.36,12153.0,97.6477,97.6724,97.4993,97.557,12153.0
2020-11-03 13:40:00,118.33,118.37,118.13,118.18,6887.0,97.5323,97.5653,97.3674,97.4087,6887.0
2020-11-03 13:45:00,118.19,118.21,118.06,118.07,5853.0,97.4169,97.4334,97.3097,97.318,5853.0
2020-11-03 13:50:00,118.12,118.16,117.93,118.0,8336.0,97.3592,97.3922,97.2026,97.2603,8336.0
2020-11-03 13:55:00,118.02,118.14,117.98,118.04,6341.0,97.2768,97.3757,97.2438,97.2933,6341.0
2020-11-03 14:00:00,118.02,118.26,118.02,118.21,12062.0,97.2768,97.4746,97.2768,97.4334,12062.0
2020-11-03 14:05:00,118.23,118.26,118.0,118.24,15342.0,97.4499,97.4746,97.2603,97.4581,15342.0
2020-11-03 14:10:00,118.24,118.8,118.24,118.79,12923.0,97.4581,97.9197,97.4581,97.9114,12923.0
2020-11-03 14:15:00,118.78,118.82,118.69,118.79,14152.0,97.9032,97.9362,97.829,97.9114,14152.0
2020-11-03 14:20:00,118.77,118.92,118.71,118.71,5448.0,97.895,98.0186,97.8455,97.8455,5448.0
2020-11-03 14:25:00,118.75,118.83,118.6,118.68,6739.0,97.8785,97.9444,97.7548,97.8208,6739.0
2020-11-03 14:30:00,118.71,119.15,118.7,119.11,20128.0,97.8455,98.2082,97.8373,98.1752,20128.0
2020-11-03 14:35:00,119.07,119.11,118.92,118.96,8896.0,98.1422,98.1752,98.0186,98.0516,8896.0
2020-11-03 14:40:00,118.96,119.12,118.91,119.0,11502.0,98.0516,98.1834,98.0103,98.0845,11502.0
2020-11-03 14:45:00,118.99,119.11,118.91,119.11,7294.0,98.0763,98.1752,98.0103,98.1752,7294.0
2020-11-03 14:50:00,119.1,119.1,118.94,118.96,6749.0,98.167,98.167,98.0351,98.0516,6749.0
2020-11-03 14:55:00,118.91,118.94,118.85,118.88,7362.0,98.0103,98.0351,97.9609,97.9856,7362.0
2020-11-03 15:00:00,118.82,118.82,118.62,118.8,10147.0,97.9362,97.9362,97.7713,97.9197,10147.0
2020-11-03 15:05:00,118.78,118.86,118.67,118.82,12413.0,97.9032,97.9691,97.8125,97.9362,12413.0
2020-11-03 15:10:00,118.85,119.08,118.85,118.95,12736.0,97.9609,98.1505,97.9609,98.0433,12736.0
2020-11-03 15:15:00,118.95,119.1,118.9,119.07,14343.0,98.0433,98.167,98.0021,98.1422,14343.0
2020-11-03 15:20:00,119.09,119.17,118.87,118.93,24833.0,98.1587,98.2246,97.9774,98.0268,24833.0
2020-11-03 15:25:00,118.95,119.24,118.9,119.23,16965.0,98.0433,98.2823,98.0021,98.2741,16965.0
2020-11-03 15:30:00,119.25,119.48,119.16,119.43,21692.0,98.2906,98.4802,98.2164,98.439,21692.0
2020-11-03 15:35:00,119.41,119.55,119.35,119.46,21893.0,98.4225,98.5379,98.373,98.4637,21893.0
2020-11-03 15:40:00,119.5,119.73,119.28,119.3,37639.0,98.4966,98.6862,98.3153,98.3318,37639.0
2020-11-03 15:45:00,119.32,119.71,119.29,119.68,40133.0,98.3483,98.6697,98.3236,98.645,40133.0
2020-11-03 15:50:00,119.65,119.65,119.32,119.55,45195.0,98.6203,98.6203,98.3483,98.5379,45195.0
2020-11-03 15:55:00,119.52,119.52,118.67,118.82,127182.0,98.5131,98.5131,97.8125,97.9362,127182.0
2020-11-04 09:30:00,119.67,120.49,119.52,120.22,37171.0,98.6368,99.3126,98.5131,99.0901,37171.0
2020-11-04 09:35:00,120.23,120.28,119.19,119.31,13393.0,99.0983,99.1396,98.2411,98.34,13393.0
2020-11-04 09:40:00,119.31,119.99,119.09,119.8,12550.0,98.34,98.9005,98.1587,98.7439,12550.0
2020-11-04 09:45:00,119.78,119.91,119.07,119.24,34011.0,98.7274,98.8346,98.1422,98.2823,34011.0
2020-11-04 09:50:00,119.28,119.54,119.13,119.48,19621.0,98.3153,98.5296,98.1917,98.4802,19621.0
2020-11-04 09:55:00,119.49,119.59,119.25,119.48,24207.0,98.4884,98.5708,98.2906,98.4802,24207.0
2020-11-04 10:00:00,119.53,119.72,119.34,119.65,28477.0,98.5214,98.678,98.3648,98.6203,28477.0
2020-11-04 10:05:00,119.62,119.92,119.38,119.52,31022.0,98.5956,98.8428,98.3977,98.5131,31022.0
2020-11-04 10:10:00,119.52,119.67,119.3,119.3,13626.0,98.5131,98.6368,98.3318,98.3318,13626.0
2020-11-04 10:15:00,119.32,119.56,119.3,119.45,14068.0,98.3483,98.5461,98.3318,98.4554,14068.0
2020-11-04 10:20:00,119.45,119.76,119.44,119.63,22527.0,98.4554,98.711,98.4472,98.6038,22527.0
2020-11-04 10:25:00,119.68,119.76,119.48,119.62,10860.0,98.645,98.711,98.4802,98.5956,10860.0
2020-11-04 10:30:00,119.69,119.87,119.47,119.59,8677.0,98.6533,98.8016,98.4719,98.5708,8677.0
2020-11-04 10:35:00,119.51,119.53,118.56,118.56,8936.0,98.5049,98.5214,97.7219,97.7219,8936.0
2020-11-04 10:40:00,118.56,119.0,118.56,118.95,28865.0,97.7219,98.0845,97.7219,98.0433,28865.0
2020-11-04 10:45:00,119.0,119.05,118.79,119.05,6778.0,98.0845,98.1257,97.9114,98.1257,6778.0
2020-11-04 10:50:00,119.01,119.36,118.93,119.29,10771.0,98.0928,98.3813,98.0268,98.3236,10771.0
2020-11-04 10:55:00,119.2,119.24,119.0,119.01,11539.0,98.2494,98.2823,98.0845,98.0928,11539.0
2020-11-04 11:00:00,118.96,119.2,118.91,118.98,12279.0,98.0516,98.2494,98.0103,98.068,12279.0
2020-11-04 11:05:00,118.98,119.15,118.97,119.12,11433.0,98.068,98.2082,98.0598,98.1834,11433.0
2020-11-04 11:10:00,119.03,119.11,118.85,118.94,12251.0,98.1093,98.1752,97.9609,98.0351,12251.0
2020-11-04 11:15:00,118.99,119.05,118.85,118.99,12542.0,98.0763,98.1257,97.9609,98.0763,12542.0
2020-11-04 11:20:00,118.9,119.5,118.9,119.46,23952.0,98.0021,98.4966,98.0021,98.4637,23952.0
2020-11-04 11:25:00,119.46,119.63,119.39,119.57,16063.0,98.4637,98.6038,98.406,98.5543,16063.0
2020-11-04 11:30:00,119.57,120.05,119.52,120.02,10696.0,98.5543,98.95,98.5131,98.9253,10696.0
2020-11-04 11:35:00,120.02,120.36,120.02,120.31,6343.0,98.9253,99.2055,98.9253,99.1643,6343.0
2020-11-04 11:40:00,120.29,120.52,120.22,120.29,7654.0,99.1478,99.3374,99.0901,99.1478,7654.0
2020-11-04 11:45:00,120.27,120.43,120.18,120.3,13305.0,99.1313,99.2632,99.0571,99.156,13305.0
2020-11-04 11:50:00,120.4,120.56,120.23,120.29,13469.0,99.2385,99.3703,99.0983,99.1478,13469.0
2020-11-04 11:55:00,120.26,120.73,120.25,120.5,4985.0,99.1231,99.5105,99.1148,99.3209,4985.0
2020-11-04 12:00:00,120.5,120.64,120.5,120.64,3082.0,99.3209,99.4363,99.3209,99.4363,3082.0
2020-11-04 12:05:00,120.62,120.78,120.48,120.68,4617.0,99.4198,99.5517,99.3044,99.4693,4617.0
2020-11-04 12:10:00,120.72,120.97,120.71,120.86,18392.0,99.5022,99.7083,99.494,99.6176,18392.0
2020-11-04 12:15:00,120.85,121.07,120.83,121.04,8304.0,99.6094,99.7907,99.5929,99.766,8304.0
2020-11-04 12:20:00,121.01,121.31,121.01,121.31,6064.0,99.7413,99.9885,99.7413,99.9885,6064.0
2020-11-04 12:25:00,121.36,121.4,121.08,121.19,5396.0,100.0297,100.0627,99.7989,99.8896,5396.0
2020-11-04 12:30:00,121.25,121.3,121.11,121.13,4191.0,99.9391,99.9803,99.8237,99.8402,4191.0
2020-11-04 12:35:00,121.16,121.18,120.93,121.05,8257.0,99.8649,99.8814,99.6753,99.7742,8257.0
2020-11-04 12:40:00,121.08,121.29,121.08,121.23,4116.0,99.7989,99.972,99.7989,99.9226,4116.0
2020-11-04 12:45:00,121.25,121.33,121.11,121.25,9115.0,99.9391,100.005,99.8237,99.9391,9115.0
2020-11-04 12:50:00,121.35,121.35,121.06,121.07,2887.0,100.0215,100.0215,99.7825,99.7907,2887.0
2020-11-04 12:55:00,121.14,121.14,120.9,121.11,8176.0,99.8484,99.8484,99.6506,99.8237,8176.0
2020-11-04 13:00:00,121.05,121.17,120.88,120.98,4312.0,99.7742,99.8731,99.6341,99.7165,4312.0
2020-11-04 13:05:00,120.98,121.08,120.7,120.9,5100.0,99.7165,99.7989,99.4857,99.6506,5100.0
2020-11-04 13:10:00,120.91,121.15,120.91,121.05,5237.0,99.6588,99.8566,99.6588,99.7742,5237.0
2020-11-04 13:15:00,121.04,121.1,120.87,120.93,3629.0,99.766,99.8154,99.6259,99.6753,3629.0
2020-11-04 13:20:00,120.87,120.9,120.73,120.86,2425.0,99.6259,99.6506,99.5105,99.6176,2425.0
2020-11-04 13:25:00,120.83,120.96,120.73,120.73,2518.0,99.5929,99.7,99.5105,99.5105,2518.0
2020-11-04 13:30:00,120.83,121.22,120.8,121.17,5279.0,99.5929,99.9143,99.5682,99.8731,5279.0
2020-11-04 13:35:00,121.24,121.37,121.18,121.22,10188.0,99.9308,100.038,99.8814,99.9143,10188.0
2020-11-04 13:40:00,121.25,121.32,120.71,120.79,8702.0,99.9391,99.9968,99.494,99.5599,8702.0
2020-11-04 13:45:00,120.85,121.06,120.83,120.85,6557.0,99.6094,99.7825,99.5929,99.6094,6557.0
2020-11-04 13:50:00,120.91,121.11,120.87,121.07,6951.0,99.6588,99.8237,99.6259,99.7907,6951.0
2020-11-04 13:55:00,121.11,121.15,120.86,121.07,4110.0,99.8237,99.8566,99.6176,99.7907,4110.0
2020-11-04 14:00:00,121.01,121.16,120.91,120.91,6137.0,99.7413,99.8649,99.6588,99.6588,6137.0
2020-11-04 14:05:00,120.82,120.99,120.82,120.92,3212.0,99.5846,99.7248,99.5846,99.6671,3212.0
2020-11-04 14:10:00,120.94,121.15,120.94,121.07,5190.0,99.6836,99.8566,99.6836,99.7907,5190.0
2020-11-04 14:15:00,121.11,121.15,120.91,120.98,7054.0,99.8237,99.8566,99.6588,99.7165,7054.0
2020-11-04 14:20:00,120.92,121.24,120.92,121.15,6500.0,99.6671,99.9308,99.6671,99.8566,6500.0
2020-11-04 14:25:00,121.2,121.2,120.87,120.94,12566.0,99.8979,99.8979,99.6259,99.6836,12566.0
2020-11-04 14:30:00,120.98,121.04,120.82,120.92,17133.0,99.7165,99.766,99.5846,99.6671,17133.0
2020-11-04 14:35:00,120.89,120.98,120.79,120.81,15524.0,99.6423,99.7165,99.5599,99.5764,15524.0
2020-11-04 14:40:00,120.82,120.82,120.58,120.77,9633.0,99.5846,99.5846,99.3868,99.5434,9633.0
2020-11-04 14:45:00,120.81,120.93,120.81,120.87,6764.0,99.5764,99.6753,99.5764,99.6259,6764.0
2020-11-04 14:50:00,120.92,121.01,120.86,120.93,7313.0,99.6671,99.7413,99.6176,99.6753,7313.0
2020-11-04 14:55:00,120.96,121.02,120.86,120.86,8511.0,99.7,99.7495,99.6176,99.6176,8511.0
2020-11-04 15:00:00,120.89,121.03,120.61,120.64,7631.0,99.6423,99.7577,99.4116,99.4363,7631.0
2020-11-04 15:05:00,120.6,120.69,120.41,120.65,8345.0,99.4033,99.4775,99.2467,99.4445,8345.0
2020-11-04 15:10:00,120.61,120.73,120.55,120.69,8802.0,99.4116,99.5105,99.3621,99.4775,8802.0
2020-11-04 15:15:00,120.63,120.74,120.58,120.66,9374.0,99.428,99.5187,99.3868,99.4528,9374.0
2020-11-04 15:20:00,120.73,120.79,120.63,120.73,9385.0,99.5105,99.5599,99.428,99.5105,9385.0
2020-11-04 15:25:00,120.76,120.78,120.5,120.55,17631.0,99.5352,99.5517,99.3209,99.3621,17631.0
2020-11-04 15:30:00,120.53,120.63,120.36,120.56,11796.0,99.3456,99.428,99.2055,99.3703,11796.0
2020-11-04 15:35:00,120.54,120.71,120.37,120.45,13273.0,99.3539,99.494,99.2137,99.2797,13273.0
2020-11-04 15:40:00,120.43,120.54,120.33,120.33,15540.0,99.2632,99.3539,99.1808,99.1808,15540.0
2020-11-04 15:45:00,120.33,120.58,120.28,120.28,29623.0,99.1808,99.3868,99.1396,99.1396,29623.0
2020-11-04 15:50:00,120.18,120.48,120.17,120.44,46782.0,99.0571,99.3044,99.0489,99.2714,46782.0
2020-11-04 15:55:00,120.44,120.44,119.84,119.86,116845.0,99.2714,99.2714,98.7769,98.7934,116845.0
2020-11-05 09:30:00,122.2,122.55,121.8,122.16,27626.0,100.7221,101.0106,100.3924,100.6891,27626.0
2020-11-05 09:35:00,122.14,122.43,121.75,122.2,5641.0,100.6726,100.9117,100.3512,100.7221,5641.0
2020-11-05 09:40:00,122.18,122.62,122.01,122.55,7522.0,100.7056,101.0683,100.5655,101.0106,7522.0
2020-11-05 09:45:00,122.51,122.87,122.43,122.66,10009.0,100.9776,101.2743,100.9117,101.1012,10009.0
2020-11-05 09:50:00,122.67,122.83,122.63,122.76,7928.0,101.1095,101.2414,101.0765,101.1837,7928.0
2020-11-05 09:55:00,122.81,123.28,122.78,123.28,17155.0,101.2249,101.6123,101.2002,101.6123,17155.0
2020-11-05 10:00:00,123.27,123.7,123.27,123.66,17317.0,101.604,101.9585,101.604,101.9255,17317.0
2020-11-05 10:05:00,123.62,124.31,123.57,124.27,25005.0,101.8925,102.4612,101.8513,102.4283,25005.0
2020-11-05 10:10:00,124.29,124.7,124.24,124.58,31637.0,102.4448,102.7827,102.4035,102.6838,31637.0
2020-11-05 10:15:00,124.59,124.89,124.56,124.85,30584.0,102.692,102.9393,102.6673,102.9063,30584.0
2020-11-05 10:20:00,124.82,124.85,124.29,124.48,25868.0,102.8816,102.9063,102.4448,102.6014,25868.0
2020-11-05 10:25:00,124.43,124.43,123.94,124.24,21810.0,102.5601,102.5601,102.1563,102.4035,21810.0
2020-11-05 10:30:00,124.21,124.33,123.94,124.2,15680.0,102.3788,102.4777,102.1563,102.3706,15680.0
2020-11-05 10:35:00,124.14,124.36,123.99,124.06,15345.0,102.3211,102.5025,102.1975,102.2552,15345.0
2020-11-05 10:40:00,124.06,124.14,123.82,124.05,36769.0,102.2552,102.3211,102.0574,102.2469,36769.0
2020-11-05 10:45:00,124.07,124.27,123.89,124.16,10673.0,102.2634,102.4283,102.1151,102.3376,10673.0
2020-11-05 10:50:00,124.17,124.24,123.79,124.0,15007.0,102.3458,102.4035,102.0326,102.2057,15007.0
2020-11-05 10:55:00,124.0,124.0,123.79,123.96,9372.0,102.2057,102.2057,102.0326,102.1728,9372.0
2020-11-05 11:00:00,123.84,124.02,123.79,123.97,12350.0,102.0738,102.2222,102.0326,102.181,12350.0
2020-11-05 11:05:00,123.94,123.99,123.72,123.72,17285.0,102.1563,102.1975,101.9749,101.9749,17285.0
2020-11-05 11:10:00,123.8,124.07,123.7,124.07,13451.0,102.0409,102.2634,101.9585,102.2634,13451.0
2020-11-05 11:15:00,124.06,124.22,124.02,124.12,10076.0,102.2552,102.3871,102.2222,102.3046,10076.0
2020-11-05 11:20:00,124.15,124.33,124.03,124.23,7730.0,102.3294,102.4777,102.2305,102.3953,7730.0
2020-11-05 11:25:00,124.23,124.27,123.99,124.05,12093.0,102.3953,102.4283,102.1975,102.2469,12093.0
2020-11-05 11:30:00,124.08,124.11,123.76,123.8,18049.0,102.2717,102.2964,102.0079,102.0409,18049.0
2020-11-05 11:35:00,123.78,123.83,123.52,123.57,19837.0,102.0244,102.0656,101.8101,101.8513,19837.0
2020-11-05 11:40:00,123.57,123.57,123.15,123.15,10050.0,101.8513,101.8513,101.5051,101.5051,10050.0
2020-11-05 11:45:00,123.17,123.38,123.14,123.33,8265.0,101.5216,101.6947,101.4969,101.6535,8265.0
2020-11-05 11:50:00,123.33,123.33,122.92,122.98,18712.0,101.6535,101.6535,101.3155,101.365,18712.0
2020-11-05 11:55:00,123.02,123.08,122.89,122.9,23145.0,101.398,101.4474,101.2908,101.2991,23145.0
2020-11-05 12:00:00,122.92,123.04,122.83,122.92,19777.0,101.3155,101.4145,101.2414,101.3155,19777.0
2020-11-05 12:05:00,122.9,122.9,122.64,122.77,15918.0,101.2991,101.2991,101.0848,101.1919,15918.0
2020-11-05 12:10:00,122.8,122.87,122.78,122.81,7929.0,101.2166,101.2743,101.2002,101.2249,7929.0
2020-11-05 12:15:00,122.83,122.84,122.45,122.48,36565.0,101.2414,101.2496,100.9282,100.9529,36565.0
2020-11-05 12:20:00,122.49,122.49,122.06,122.06,7972.0,100.9611,100.9611,100.6067,100.6067,7972.0
2020-11-05 12:25:00,122.09,122.26,122.0,122.24,22755.0,100.6314,100.7715,100.5572,100.7551,22755.0
2020-11-05 12:30:00,122.29,122.5,122.29,122.44,8129.0,100.7963,100.9694,100.7963,100.9199,8129.0
2020-11-05 12:35:00,122.45,122.77,122.4,122.71,25322.0,100.9282,101.1919,100.8869,101.1425,25322.0
2020-11-05 12:40:00,122.67,122.81,122.65,122.7,9266.0,101.1095,101.2249,101.093,101.1342,9266.0
2020-11-05 12:45:00,122.8,122.92,122.77,122.92,6090.0,101.2166,101.3155,101.1919,101.3155,6090.0
2020-11-05 12:50:00,122.95,123.02,122.85,122.99,8727.0,101.3403,101.398,101.2579,101.3732,8727.0
2020-11-05 12:55:00,122.96,123.14,122.95,122.98,7901.0,101.3485,101.4969,101.3403,101.365,7901.0
2020-11-05 13:00:00,122.99,123.41,122.99,123.36,15393.0,101.3732,101.7194,101.3732,101.6782,15393.0
2020-11-05 13:05:00,123.32,123.35,123.17,123.35,12694.0,101.6452,101.67,101.5216,101.67,12694.0
2020-11-05 13:10:00,123.35,123.41,123.14,123.14,8096.0,101.67,101.7194,101.4969,101.4969,8096.0
2020-11-05 13:15:00,123.11,123.11,122.97,122.97,4427.0,101.4722,101.4722,101.3568,101.3568,4427.0
2020-11-05 13:20:00,122.98,123.19,122.97,123.19,7839.0,101.365,101.5381,101.3568,101.5381,7839.0
2020-11-05 13:25:00,123.17,123.29,123.15,123.22,7079.0,101.5216,101.6205,101.5051,101.5628,7079.0
2020-11-05 13:30:00,123.23,123.38,123.18,123.25,7326.0,101.5711,101.6947,101.5299,101.5875,7326.0
2020-11-05 13:35:00,123.29,123.45,123.29,123.41,6211.0,101.6205,101.7524,101.6205,101.7194,6211.0
2020-11-05 13:40:00,123.4,123.51,123.37,123.44,8859.0,101.7112,101.8018,101.6865,101.7442,8859.0
2020-11-05 13:45:00,123.47,123.48,123.34,123.34,6028.0,101.7689,101.7771,101.6617,101.6617,6028.0
2020-11-05 13:50:00,123.31,123.36,123.16,123.19,6633.0,101.637,101.6782,101.5134,101.5381,6633.0
2020-11-05 13:55:00,123.16,123.26,123.11,123.2,6512.0,101.5134,101.5958,101.4722,101.5463,6512.0
2020-11-05 14:00:00,123.17,123.26,123.07,123.19,24880.0,101.5216,101.5958,101.4392,101.5381,24880.0
2020-11-05 14:05:00,123.25,123.25,122.89,123.02,11685.0,101.5875,101.5875,101.2908,101.398,11685.0
2020-11-05 14:10:00,123.05,123.09,122.95,122.96,6505.0,101.4227,101.4557,101.3403,101.3485,6505.0
2020-11-05 14:15:00,122.93,123.06,122.92,123.01,10160.0,101.3238,101.4309,101.3155,101.3897,10160.0
2020-11-05 14:20:00,123.01,123.1,122.97,123.02,11230.0,101.3897,101.4639,101.3568,101.398,11230.0
2020-11-05 14:25:00,123.05,123.09,123.02,123.05,10807.0,101.4227,101.4557,101.398,101.4227,10807.0
2020-11-05 14:30:00,123.08,123.26,123.04,123.18,10607.0,101.4474,101.5958,101.4145,101.5299,10607.0
2020-11-05 14:35:00,123.16,123.26,123.02,123.16,9579.0,101.5134,101.5958,101.398,101.5134,9579.0
2020-11-05 14:40:00,123.22,123.37,123.18,123.35,10474.0,101.5628,101.6865,101.5299,101.67,10474.0
2020-11-05 14:45:00,123.37,123.37,123.15,123.15,12665.0,101.6865,101.6865,101.5051,101.5051,12665.0
2020-11-05 14:50:00,123.18,123.24,123.05,123.23,8464.0,101.5299,101.5793,101.4227,101.5711,8464.0
2020-11-05 14:55:00,123.23,123.33,123.11,123.29,9590.0,101.5711,101.6535,101.4722,101.6205,9590.0
2020-11-05 15:00:00,123.28,123.31,123.18,123.31,9305.0,101.6123,101.637,101.5299,101.637,9305.0
2020-11-05 15:05:00,123.31,123.33,123.21,123.23,13081.0,101.637,101.6535,101.5546,101.5711,13081.0
2020-11-05 15:10:00,123.25,123.33,123.03,123.05,12382.0,101.5875,101.6535,101.4062,101.4227,12382.0
2020-11-05 15:15:00,123.05,123.18,123.0,123.1,15026.0,101.4227,101.5299,101.3815,101.4639,15026.0
2020-11-05 15:20:00,123.12,123.29,123.11,123.24,10594.0,101.4804,101.6205,101.4722,101.5793,10594.0
2020-11-05 15:25:00,123.24,123.27,123.09,123.12,15887.0,101.5793,101.604,101.4557,101.4804,15887.0
2020-11-05 15:30:00,123.14,123.18,122.8,122.86,19441.0,101.4969,101.5299,101.2166,101.2661,19441.0
2020-11-05 15:35:00,122.87,122.98,122.78,122.88,24129.0,101.2743,101.365,101.2002,101.2826,24129.0
2020-11-05 15:40:00,122.87,122.98,122.76,122.77,30568.0,101.2743,101.365,101.1837,101.1919,30568.0
2020-11-05 15:45:00,122.77,123.23,122.73,123.18,40844.0,101.1919,101.5711,101.1589,101.5299,40844.0
2020-11-05 15:50:00,123.18,123.39,123.08,123.08,59932.0,101.5299,101.7029,101.4474,101.4474,59932.0
2020-11-05 15:55:00,123.07,123.14,122.94,122.99,82614.0,101.4392,101.4969,101.332,101.3732,82614.0
2020-11-06 09:30:00,123.0,123.33,122.24,122.93,24602.0,101.3815,101.6535,100.7551,101.3238,24602.0
2020-11-06 09:35:00,123.0,123.18,122.75,122.77,6743.0,101.3815,101.5299,101.1754,101.1919,6743.0
2020-11-06 09:40:00,122.7,123.04,122.49,122.71,5500.0,101.1342,101.4145,100.9611,101.1425,5500.0
2020-11-06 09:45:00,122.83,122.97,122.62,122.86,7394.0,101.2414,101.3568,101.0683,101.2661,7394.0
2020-11-06 09:50:00,122.74,123.23,122.68,123.11,10590.0,101.1672,101.5711,101.1177,101.4722,10590.0
2020-11-06 09:55:00,123.12,123.12,122.51,122.87,6178.0,101.4804,101.4804,100.9776,101.2743,6178.0
2020-11-06 10:00:00,122.93,123.11,122.72,122.85,11324.0,101.3238,101.4722,101.1507,101.2579,11324.0
2020-11-06 10:05:00,122.86,123.19,122.8,123.05,7701.0,101.2661,101.5381,101.2166,101.4227,7701.0
2020-11-06 10:10:00,123.07,123.2,123.03,123.2,7322.0,101.4392,101.5463,101.4062,101.5463,7322.0
2020-11-06 10:15:00,123.21,123.35,123.17,123.34,11106.0,101.5546,101.67,101.5216,101.6617,11106.0
2020-11-06 10:20:00,123.38,123.42,123.13,123.25,5001.0,101.6947,101.7277,101.4886,101.5875,5001.0
2020-11-06 10:25:00,123.27,123.41,123.09,123.12,8014.0,101.604,101.7194,101.4557,101.4804,8014.0
2020-11-06 10:30:00,123.08,123.18,122.94,122.95,4939.0,101.4474,101.5299,101.332,101.3403,4939.0
2020-11-06 10:35:00,122.97,123.13,122.84,122.88,16009.0,101.3568,101.4886,101.2496,101.2826,16009.0
2020-11-06 10:40:00,122.83,123.06,122.8,123.05,10642.0,101.2414,101.4309,101.2166,101.4227,10642.0
2020-11-06 10:45:00,123.01,123.1,122.98,123.04,6814.0,101.3897,101.4639,101.365,101.4145,6814.0
2020-11-06 10:50:00,123.04,123.17,122.85,123.01,9123.0,101.4145,101.5216,101.2579,101.3897,9123.0
2020-11-06 10:55:00,123.01,123.01,121.77,122.01,37269.0,101.3897,101.3897,100.3677,100.5655,37269.0
2020-11-06 11:00:00,122.03,122.65,122.02,122.55,14526.0,100.582,101.093,100.5737,101.0106,14526.0
2020-11-06 11:05:00,122.49,122.49,122.35,122.43,4282.0,100.9611,100.9611,100.8457,100.9117,4282.0
2020-11-06 11:10:00,122.56,122.59,122.01,122.15,12080.0,101.0188,101.0435,100.5655,100.6809,12080.0
2020-11-06 11:15:00,122.18,122.18,121.95,122.02,8389.0,100.7056,100.7056,100.516,100.5737,8389.0
2020-11-06 11:20:00,122.02,122.02,121.82,121.94,8031.0,100.5737,100.5737,100.4089,100.5078,8031.0
2020-11-06 11:25:00,121.97,122.05,121.76,121.87,13124.0,100.5325,100.5985,100.3594,100.4501,13124.0
2020-11-06 11:30:00,121.88,121.89,121.65,121.7,5946.0,100.4583,100.4666,100.2688,100.31,5946.0
2020-11-06 11:35:00,121.63,121.9,121.61,121.8,10532.0,100.2523,100.4748,100.2358,100.3924,10532.0
2020-11-06 11:40:00,121.76,121.97,121.74,121.93,11127.0,100.3594,100.5325,100.3429,100.4996,11127.0
2020-11-06 11:45:00,121.89,122.18,121.71,122.02,10404.0,100.4666,100.7056,100.3182,100.5737,10404.0
2020-11-06 11:50:00,122.06,122.33,122.06,122.09,4395.0,100.6067,100.8292,100.6067,100.6314,4395.0
2020-11-06 11:55:00,122.06,122.3,121.98,122.2,6256.0,100.6067,100.8045,100.5408,100.7221,6256.0
2020-11-06 12:00:00,122.15,122.39,122.14,122.39,3953.0,100.6809,100.8787,100.6726,100.8787,3953.0
2020-11-06 12:05:00,122.35,122.37,122.21,122.26,5040.0,100.8457,100.8622,100.7303,100.7715,5040.0
2020-11-06 12:10:00,122.31,122.45,122.31,122.43,4114.0,100.8128,100.9282,100.8128,100.9117,4114.0
2020-11-06 12:15:00,122.43,122.46,122.25,122.44,6288.0,100.9117,100.9364,100.7633,100.9199,6288.0
2020-11-06 12:20:00,122.43,122.54,122.37,122.49,6401.0,100.9117,101.0023,100.8622,100.9611,6401.0
2020-11-06 12:25:00,122.5,122.5,122.33,122.4,6181.0,100.9694,100.9694,100.8292,100.8869,6181.0
2020-11-06 12:30:00,122.42,122.58,122.41,122.41,4316.0,100.9034,101.0353,100.8952,100.8952,4316.0
2020-11-06 12:35:00,122.38,122.38,122.18,122.21,5119.0,100.8705,100.8705,100.7056,100.7303,5119.0
2020-11-06 12:40:00,122.17,122.26,122.12,122.23,7796.0,100.6974,100.7715,100.6562,100.7468,7796.0
2020-11-06 12:45:00,122.23,122.39,122.18,122.37,5377.0,100.7468,100.8787,100.7056,100.8622,5377.0
2020-11-06 12:50:00,122.34,122.4,122.3,122.36,8898.0,100.8375,100.8869,100.8045,100.854,8898.0
2020-11-06 12:55:00,122.38,122.38,122.3,122.37,5141.0,100.8705,100.8705,100.8045,100.8622,5141.0
2020-11-06 13:00:00,122.34,122.56,122.33,122.56,4619.0,100.8375,101.0188,100.8292,101.0188,4619.0
2020-11-06 13:05:00,122.56,122.56,122.42,122.52,6137.0,101.0188,101.0188,100.9034,100.9859,6137.0
2020-11-06 13:10:00,122.55,122.66,122.52,122.61,7378.0,101.0106,101.1012,100.9859,101.06,7378.0
2020-11-06 13:15:00,122.65,122.77,122.63,122.73,6358.0,101.093,101.1919,101.0765,101.1589,6358.0
2020-11-06 13:20:00,122.75,122.8,122.59,122.79,34937.0,101.1754,101.2166,101.0435,101.2084,34937.0
2020-11-06 13:25:00,122.79,123.03,122.79,123.01,6911.0,101.2084,101.4062,101.2084,101.3897,6911.0
2020-11-06 13:30:00,123.0,123.05,122.91,122.94,9798.0,101.3815,101.4227,101.3073,101.332,9798.0
2020-11-06 13:35:00,122.91,123.02,122.87,123.02,10454.0,101.3073,101.398,101.2743,101.398,10454.0
2020-11-06 13:40:00,122.97,123.11,122.97,123.06,8063.0,101.3568,101.4722,101.3568,101.4309,8063.0
2020-11-06 13:45:00,123.13,123.18,123.04,123.18,7976.0,101.4886,101.5299,101.4145,101.5299,7976.0
2020-11-06 13:50:00,123.17,123.27,123.15,123.27,15022.0,101.5216,101.604,101.5051,101.604,15022.0
2020-11-06 13:55:00,123.24,123.3,123.17,123.2,12023.0,101.5793,101.6288,101.5216,101.5463,12023.0
2020-11-06 14:00:00,123.22,123.23,122.96,123.03,5909.0,101.5628,101.5711,101.3485,101.4062,5909.0
2020-11-06 14:05:00,123.04,123.11,122.89,123.1,9366.0,101.4145,101.4722,101.2908,101.4639,9366.0
2020-11-06 14:10:00,123.07,123.07,122.99,123.04,5021.0,101.4392,101.4392,101.3732,101.4145,5021.0
2020-11-06 14:15:00,123.07,123.08,122.78,122.85,9691.0,101.4392,101.4474,101.2002,101.2579,9691.0
2020-11-06 14:20:00,122.85,122.97,122.77,122.77,8592.0,101.2579,101.3568,101.1919,101.1919,8592.0
2020-11-06 14:25:00,122.73,123.0,122.71,122.97,7943.0,101.1589,101.3815,101.1425,101.3568,7943.0
2020-11-06 14:30:00,122.92,123.7,122.91,123.38,80372.0,101.3155,101.9585,101.3073,101.6947,80372.0
2020-11-06 14:35:00,123.41,123.62,123.39,123.62,17955.0,101.7194,101.8925,101.7029,101.8925,17955.0
2020-11-06 14:40:00,123.59,123.66,123.56,123.58,19256.0,101.8678,101.9255,101.8431,101.8595,19256.0
2020-11-06 14:45:00,123.59,123.65,123.43,123.43,16840.0,101.8678,101.9172,101.7359,101.7359,16840.0
2020-11-06 14:50:00,123.42,123.48,123.35,123.36,12554.0,101.7277,101.7771,101.67,101.6782,12554.0
2020-11-06 14:55:00,123.35,123.37,123.14,123.3,15918.0,101.67,101.6865,101.4969,101.6288,15918.0
2020-11-06 15:00:00,123.29,123.37,123.06,123.37,9443.0,101.6205,101.6865,101.4309,101.6865,9443.0
2020-11-06 15:05:00,123.36,123.4,123.25,123.36,10069.0,101.6782,101.7112,101.5875,101.6782,10069.0
2020-11-06 15:10:00,123.35,123.54,123.34,123.49,7069.0,101.67,101.8266,101.6617,101.7854,7069.0
2020-11-06 15:15:00,123.53,123.57,123.39,123.4,12184.0,101.8183,101.8513,101.7029,101.7112,12184.0
2020-11-06 15:20:00,123.38,123.51,123.32,123.51,10190.0,101.6947,101.8018,101.6452,101.8018,10190.0
2020-11-06 15:25:00,123.47,123.68,123.47,123.65,14568.0,101.7689,101.942,101.7689,101.9172,14568.0
2020-11-06 15:30:00,123.61,123.75,123.52,123.54,16925.0,101.8843,101.9997,101.8101,101.8266,16925.0
2020-11-06 15:35:00,123.54,123.55,123.36,123.38,13659.0,101.8266,101.8348,101.6782,101.6947,13659.0
2020-11-06 15:40:00,123.39,123.56,123.39,123.56,15921.0,101.7029,101.8431,101.7029,101.8431,15921.0
2020-11-06 15:45:00,123.56,123.65,123.52,123.6,29272.0,101.8431,101.9172,101.8101,101.876,29272.0
2020-11-06 15:50:00,123.62,123.62,123.43,123.5,41971.0,101.8925,101.8925,101.7359,101.7936,41971.0
2020-11-06 15:55:00,123.5,123.51,123.05,123.07,83693.0,101.7936,101.8018,101.4227,101.4392,83693.0
2020-11-09 09:30:00,120.31,123.21,115.55,117.32,254450.0,99.1643,101.5546,95.2409,96.6998,254450.0
2020-11-09 09:35:00,117.29,120.8,117.29,119.75,36255.0,96.6751,99.5682,96.6751,98.7027,36255.0
2020-11-09 09:40:00,119.71,120.6,119.32,120.4,38336.0,98.6697,99.4033,98.3483,99.2385,38336.0
2020-11-09 09:45:00,120.23,120.28,119.42,119.46,28294.0,99.0983,99.1396,98.4307,98.4637,28294.0
2020-11-09 09:50:00,119.66,119.66,117.56,117.56,46525.0,98.6285,98.6285,96.8976,96.8976,46525.0
2020-11-09 09:55:00,117.69,118.16,116.36,116.36,71635.0,97.0048,97.3922,95.9085,95.9085,71635.0
2020-11-09 10:00:00,116.43,117.51,116.43,117.39,41924.0,95.9662,96.8564,95.9662,96.7575,41924.0
2020-11-09 10:05:00,117.31,117.67,117.05,117.19,27402.0,96.6916,96.9883,96.4773,96.5927,27402.0
2020-11-09 10:10:00,117.3,117.78,117.09,117.41,50666.0,96.6833,97.079,96.5102,96.774,50666.0
2020-11-09 10:15:00,117.45,117.52,117.07,117.44,33600.0,96.807,96.8647,96.4937,96.7987,33600.0
2020-11-09 10:20:00,117.49,117.97,117.42,117.64,28441.0,96.8399,97.2356,96.7822,96.9636,28441.0
2020-11-09 10:25:00,117.63,118.13,117.63,117.79,71987.0,96.9553,97.3674,96.9553,97.0872,71987.0
2020-11-09 10:30:00,117.8,118.7,117.75,118.62,50074.0,97.0954,97.8373,97.0542,97.7713,50074.0
2020-11-09 10:35:00,118.6,118.87,118.13,118.13,36352.0,97.7548,97.9774,97.3674,97.3674,36352.0
2020-11-09 10:40:00,118.16,118.29,117.93,118.13,35178.0,97.3922,97.4993,97.2026,97.3674,35178.0
2020-11-09 10:45:00,118.18,118.74,118.13,118.24,34664.0,97.4087,97.8702,97.3674,97.4581,34664.0
2020-11-09 10:50:00,118.18,118.67,118.16,118.45,19885.0,97.4087,97.8125,97.3922,97.6312,19885.0
2020-11-09 10:55:00,118.4,118.43,117.74,118.2,23794.0,97.59,97.6147,97.046,97.4251,23794.0
2020-11-09 11:00:00,118.2,118.37,117.97,118.0,30974.0,97.4251,97.5653,97.2356,97.2603,30974.0
2020-11-09 11:05:00,118.04,118.77,118.04,118.66,14796.0,97.2933,97.895,97.2933,97.8043,14796.0
2020-11-09 11:10:00,118.66,118.71,117.82,117.82,26880.0,97.8043,97.8455,97.1119,97.1119,26880.0
2020-11-09 11:15:00,117.8,117.89,117.03,117.11,38528.0,97.0954,97.1696,96.4608,96.5267,38528.0
2020-11-09 11:20:00,117.11,117.11,116.37,116.53,41634.0,96.5267,96.5267,95.9168,96.0487,41634.0
2020-11-09 11:25:00,116.48,116.51,116.11,116.15,216737.0,96.0074,96.0322,95.7025,95.7354,216737.0
2020-11-09 11:30:00,116.19,117.2,116.19,117.15,35167.0,95.7684,96.6009,95.7684,96.5597,35167.0
2020-11-09 11:35:00,117.12,117.21,116.59,116.63,57855.0,96.535,96.6091,96.0981,96.1311,57855.0
2020-11-09 11:40:00,116.61,117.11,116.59,117.03,21428.0,96.1146,96.5267,96.0981,96.4608,21428.0
2020-11-09 11:45:00,117.04,117.04,116.17,116.18,30165.0,96.469,96.469,95.7519,95.7602,30165.0
2020-11-09 11:50:00,116.12,116.74,116.03,116.49,33323.0,95.7107,96.2217,95.6365,96.0157,33323.0
2020-11-09 11:55:00,116.44,116.48,116.04,116.27,12075.0,95.9745,96.0074,95.6448,95.8344,12075.0
2020-11-09 12:00:00,116.31,116.48,116.13,116.15,18601.0,95.8673,96.0074,95.719,95.7354,18601.0
2020-11-09 12:05:00,116.1,116.14,115.65,115.73,37710.0,95.6942,95.7272,95.3233,95.3893,37710.0
2020-11-09 12:10:00,115.65,115.67,115.26,115.33,23197.0,95.3233,95.3398,95.0019,95.0596,23197.0
2020-11-09 12:15:00,115.26,115.52,115.2,115.31,26565.0,95.0019,95.2162,94.9524,95.0431,26565.0
2020-11-09 12:20:00,115.28,115.48,115.19,115.36,21328.0,95.0184,95.1832,94.9442,95.0843,21328.0
2020-11-09 12:25:00,115.42,115.67,115.33,115.44,19306.0,95.1337,95.3398,95.0596,95.1502,19306.0
2020-11-09 12:30:00,115.35,115.35,115.0,115.18,38773.0,95.0761,95.0761,94.7876,94.9359,38773.0
2020-11-09 12:35:00,115.15,115.15,114.81,114.84,38186.0,94.9112,94.9112,94.631,94.6557,38186.0
2020-11-09 12:40:00,114.83,114.96,114.61,114.63,19092.0,94.6474,94.7546,94.4661,94.4826,19092.0
2020-11-09 12:45:00,114.6,114.66,114.38,114.57,26195.0,94.4579,94.5073,94.2765,94.4331,26195.0
2020-11-09 12:50:00,114.52,115.05,114.52,114.65,15494.0,94.3919,94.8288,94.3919,94.4991,15494.0
2020-11-09 12:55:00,114.76,115.14,114.73,115.07,8837.0,94.5898,94.903,94.565,94.8453,8837.0
2020-11-09 13:00:00,115.06,115.11,114.65,114.7,25980.0,94.837,94.8782,94.4991,94.5403,25980.0
2020-11-09 13:05:00,114.72,114.72,114.49,114.52,84275.0,94.5568,94.5568,94.3672,94.3919,84275.0
2020-11-09 13:10:00,114.49,114.68,114.38,114.43,16146.0,94.3672,94.5238,94.2765,94.3178,16146.0
2020-11-09 13:15:00,114.4,114.97,114.4,114.93,12005.0,94.293,94.7628,94.293,94.7299,12005.0
2020-11-09 13:20:00,114.87,115.12,114.8,115.03,14125.0,94.6804,94.8865,94.6227,94.8123,14125.0
2020-11-09 13:25:00,115.0,115.0,114.68,114.68,14349.0,94.7876,94.7876,94.5238,94.5238,14349.0
2020-11-09 13:30:00,114.72,114.74,114.47,114.57,15023.0,94.5568,94.5733,94.3507,94.4331,15023.0
2020-11-09 13:35:00,114.58,114.81,114.49,114.81,9990.0,94.4414,94.631,94.3672,94.631,9990.0
2020-11-09 13:40:00,114.8,114.8,114.27,114.35,18350.0,94.6227,94.6227,94.1859,94.2518,18350.0
2020-11-09 13:45:00,114.29,114.42,114.14,114.25,28668.0,94.2024,94.3095,94.0787,94.1694,28668.0
2020-11-09 13:50:00,114.25,114.34,113.96,114.14,27736.0,94.1694,94.2436,93.9304,94.0787,27736.0
2020-11-09 13:55:00,114.13,114.13,113.66,113.67,43233.0,94.0705,94.0705,93.6831,93.6913,43233.0
2020-11-09 14:00:00,113.68,113.72,113.3,113.44,39942.0,93.6996,93.7325,93.3864,93.5018,39942.0
2020-11-09 14:05:00,113.42,113.66,113.38,113.51,26837.0,93.4853,93.6831,93.4523,93.5595,26837.0
2020-11-09 14:10:00,113.51,113.64,113.18,113.18,20966.0,93.5595,93.6666,93.2875,93.2875,20966.0
2020-11-09 14:15:00,113.2,113.2,112.76,112.77,37530.0,93.3039,93.3039,92.9413,92.9495,37530.0
2020-11-09 14:20:00,112.75,112.82,112.5,112.57,20754.0,92.933,92.9907,92.727,92.7847,20754.0
2020-11-09 14:25:00,112.53,112.56,112.22,112.29,31362.0,92.7517,92.7764,92.4962,92.5539,31362.0
2020-11-09 14:30:00,112.36,112.47,112.06,112.47,27930.0,92.6116,92.7022,92.3643,92.7022,27930.0
2020-11-09 14:35:00,112.47,113.01,112.47,112.89,20259.0,92.7022,93.1473,92.7022,93.0484,20259.0
2020-11-09 14:40:00,112.89,112.89,112.6,112.61,20592.0,93.0484,93.0484,92.8094,92.8176,20592.0
2020-11-09 14:45:00,112.62,112.71,112.58,112.7,23841.0,92.8259,92.9001,92.7929,92.8918,23841.0
2020-11-09 14:50:00,112.71,112.85,112.58,112.65,16563.0,92.9001,93.0155,92.7929,92.8506,16563.0
2020-11-09 14:55:00,112.68,112.91,112.68,112.75,20862.0,92.8753,93.0649,92.8753,92.933,20862.0
2020-11-09 15:00:00,112.78,112.95,112.69,112.94,23966.0,92.9578,93.0979,92.8836,93.0896,23966.0
2020-11-09 15:05:00,112.9,112.96,112.74,112.92,18530.0,93.0567,93.1061,92.9248,93.0732,18530.0
2020-11-09 15:10:00,112.9,112.9,112.75,112.78,22827.0,93.0567,93.0567,92.933,92.9578,22827.0
2020-11-09 15:15:00,112.8,113.19,112.76,112.88,19638.0,92.9742,93.2957,92.9413,93.0402,19638.0
2020-11-09 15:20:00,112.9,112.9,112.54,112.64,28333.0,93.0567,93.0567,92.7599,92.8424,28333.0
2020-11-09 15:25:00,112.59,112.63,112.16,112.3,42098.0,92.8012,92.8341,92.4467,92.5621,42098.0
2020-11-09 15:30:00,112.32,112.49,112.13,112.15,49981.0,92.5786,92.7187,92.422,92.4385,49981.0
2020-11-09 15:35:00,112.13,112.18,111.97,112.04,53360.0,92.422,92.4632,92.2901,92.3478,53360.0
2020-11-09 15:40:00,112.03,112.14,111.85,112.11,65333.0,92.3396,92.4302,92.1912,92.4055,65333.0
2020-11-09 15:45:00,112.12,112.17,111.88,111.95,57199.0,92.4138,92.455,92.2159,92.2736,57199.0
2020-11-09 15:50:00,111.95,111.96,111.2,111.63,129962.0,92.2736,92.2819,91.6555,92.0099,129962.0
2020-11-09 15:55:00,111.61,111.62,110.92,111.08,226696.0,91.9934,92.0016,91.4247,91.5565,226696.0
2020-11-10 09:30:00,111.6,112.44,110.99,111.92,106164.0,91.9852,92.6775,91.4824,92.2489,106164.0
2020-11-10 09:35:00,111.72,112.24,111.15,111.43,87447.0,92.0841,92.5127,91.6142,91.845,87447.0
2020-11-10 09:40:00,111.42,112.24,111.14,111.32,28879.0,91.8368,92.5127,91.606,91.7544,28879.0
2020-11-10 09:45:00,111.44,112.28,111.24,112.06,28702.0,91.8533,92.5456,91.6884,92.3643,28702.0
2020-11-10 09:50:00,112.04,112.19,111.6,112.02,30492.0,92.3478,92.4715,91.9852,92.3313,30492.0
2020-11-10 09:55:00,112.07,112.18,111.51,111.57,22022.0,92.3725,92.4632,91.911,91.9604,22022.0
2020-11-10 10:00:00,111.56,111.7,111.26,111.7,27445.0,91.9522,92.0676,91.7049,92.0676,27445.0
2020-11-10 10:05:00,111.7,111.86,111.34,111.62,26930.0,92.0676,92.1995,91.7709,92.0016,26930.0
2020-11-10 10:10:00,111.67,111.9,111.54,111.9,26334.0,92.0429,92.2324,91.9357,92.2324,26334.0
2020-11-10 10:15:00,111.87,112.02,111.69,111.92,31565.0,92.2077,92.3313,92.0593,92.2489,31565.0
2020-11-10 10:20:00,111.92,111.95,111.5,111.61,16569.0,92.2489,92.2736,91.9027,91.9934,16569.0
2020-11-10 10:25:00,111.66,111.68,111.53,111.56,9011.0,92.0346,92.0511,91.9275,91.9522,9011.0
2020-11-10 10:30:00,111.55,112.04,111.55,111.98,24950.0,91.9439,92.3478,91.9439,92.2984,24950.0
2020-11-10 10:35:00,111.91,112.25,111.85,112.25,50279.0,92.2407,92.5209,92.1912,92.5209,50279.0
2020-11-10 10:40:00,112.25,112.44,112.24,112.31,45632.0,92.5209,92.6775,92.5127,92.5704,45632.0
2020-11-10 10:45:00,112.31,112.73,112.31,112.66,32575.0,92.5704,92.9165,92.5704,92.8588,32575.0
2020-11-10 10:50:00,112.63,113.23,112.56,112.72,80003.0,92.8341,93.3287,92.7764,92.9083,80003.0
2020-11-10 10:55:00,112.64,112.69,111.82,111.98,66349.0,92.8424,92.8836,92.1665,92.2984,66349.0
2020-11-10 11:00:00,111.98,112.35,111.98,112.29,33568.0,92.2984,92.6033,92.2984,92.5539,33568.0
2020-11-10 11:05:00,112.28,112.71,112.21,112.38,19045.0,92.5456,92.9001,92.4879,92.6281,19045.0
2020-11-10 11:10:00,112.33,112.84,112.33,112.69,13096.0,92.5868,93.0072,92.5868,92.8836,13096.0
2020-11-10 11:15:00,112.78,112.8,112.27,112.33,12902.0,92.9578,92.9742,92.5374,92.5868,12902.0
2020-11-10 11:20:00,112.29,112.59,112.21,112.55,18613.0,92.5539,92.8012,92.4879,92.7682,18613.0
2020-11-10 11:25:00,112.57,112.76,112.47,112.48,11462.0,92.7847,92.9413,92.7022,92.7105,11462.0
2020-11-10 11:30:00,112.45,113.09,112.39,112.97,29293.0,92.6858,93.2133,92.6363,93.1144,29293.0
2020-11-10 11:35:00,112.97,113.28,112.82,113.24,18334.0,93.1144,93.3699,92.9907,93.3369,18334.0
2020-11-10 11:40:00,113.24,113.71,112.91,113.53,43344.0,93.3369,93.7243,93.0649,93.5759,43344.0
2020-11-10 11:45:00,113.51,113.57,113.25,113.56,12221.0,93.5595,93.6089,93.3451,93.6007,12221.0
2020-11-10 11:50:00,113.55,113.6,113.06,113.16,16270.0,93.5924,93.6336,93.1885,93.271,16270.0
2020-11-10 11:55:00,113.2,113.3,112.86,112.99,17296.0,93.3039,93.3864,93.0237,93.1308,17296.0
2020-11-10 12:00:00,112.92,113.71,112.91,113.63,26415.0,93.0732,93.7243,93.0649,93.6584,26415.0
2020-11-10 12:05:00,113.63,113.69,113.39,113.58,19458.0,93.6584,93.7078,93.4605,93.6171,19458.0
2020-11-10 12:10:00,113.54,113.59,113.16,113.16,10698.0,93.5842,93.6254,93.271,93.271,10698.0
2020-11-10 12:15:00,113.13,113.53,113.09,113.44,16805.0,93.2462,93.5759,93.2133,93.5018,16805.0
2020-11-10 12:20:00,113.54,113.59,113.28,113.28,10154.0,93.5842,93.6254,93.3699,93.3699,10154.0
2020-11-10 12:25:00,113.25,113.29,112.69,112.8,17454.0,93.3451,93.3781,92.8836,92.9742,17454.0
2020-11-10 12:30:00,112.79,112.82,112.66,112.69,10763.0,92.966,92.9907,92.8588,92.8836,10763.0
2020-11-10 12:35:00,112.64,112.64,112.28,112.31,9816.0,92.8424,92.8424,92.5456,92.5704,9816.0
2020-11-10 12:40:00,112.29,112.71,112.29,112.59,14642.0,92.5539,92.9001,92.5539,92.8012,14642.0
2020-11-10 12:45:00,112.59,112.74,112.55,112.59,6072.0,92.8012,92.9248,92.7682,92.8012,6072.0
2020-11-10 12:50:00,112.55,112.67,112.49,112.56,7800.0,92.7682,92.8671,92.7187,92.7764,7800.0
2020-11-10 12:55:00,112.6,112.82,112.59,112.77,7783.0,92.8094,92.9907,92.8012,92.9495,7783.0
2020-11-10 13:00:00,112.82,113.08,112.77,112.84,9878.0,92.9907,93.205,92.9495,93.0072,9878.0
2020-11-10 13:05:00,112.81,112.97,112.8,112.81,8741.0,92.9825,93.1144,92.9742,92.9825,8741.0
2020-11-10 13:10:00,112.79,112.85,112.6,112.72,34176.0,92.966,93.0155,92.8094,92.9083,34176.0
2020-11-10 13:15:00,112.7,112.86,112.66,112.86,7849.0,92.8918,93.0237,92.8588,93.0237,7849.0
2020-11-10 13:20:00,112.86,112.92,112.41,112.44,45354.0,93.0237,93.0732,92.6528,92.6775,45354.0
2020-11-10 13:25:00,112.41,112.58,112.38,112.48,8721.0,92.6528,92.7929,92.6281,92.7105,8721.0
2020-11-10 13:30:00,112.42,112.43,112.2,112.31,9256.0,92.661,92.6693,92.4797,92.5704,9256.0
2020-11-10 13:35:00,112.31,112.68,112.31,112.61,8429.0,92.5704,92.8753,92.5704,92.8176,8429.0
2020-11-10 13:40:00,112.64,112.67,112.5,112.62,11387.0,92.8424,92.8671,92.727,92.8259,11387.0
2020-11-10 13:45:00,112.59,112.62,112.32,112.32,7714.0,92.8012,92.8259,92.5786,92.5786,7714.0
2020-11-10 13:50:00,112.38,112.51,112.25,112.51,7832.0,92.6281,92.7352,92.5209,92.7352,7832.0
2020-11-10 13:55:00,112.46,112.63,112.41,112.53,9219.0,92.694,92.8341,92.6528,92.7517,9219.0
2020-11-10 14:00:00,112.51,112.86,112.51,112.86,12903.0,92.7352,93.0237,92.7352,93.0237,12903.0
2020-11-10 14:05:00,112.84,112.94,112.72,112.76,8653.0,93.0072,93.0896,92.9083,92.9413,8653.0
2020-11-10 14:10:00,112.76,112.76,112.42,112.56,13344.0,92.9413,92.9413,92.661,92.7764,13344.0
2020-11-10 14:15:00,112.56,112.7,112.46,112.65,15667.0,92.7764,92.8918,92.694,92.8506,15667.0
2020-11-10 14:20:00,112.71,112.81,112.53,112.78,19019.0,92.9001,92.9825,92.7517,92.9578,19019.0
2020-11-10 14:25:00,112.83,112.88,112.38,112.71,21696.0,92.999,93.0402,92.6281,92.9001,21696.0
2020-11-10 14:30:00,112.72,112.95,112.62,112.74,8764.0,92.9083,93.0979,92.8259,92.9248,8764.0
2020-11-10 14:35:00,112.75,112.89,112.51,112.84,13294.0,92.933,93.0484,92.7352,93.0072,13294.0
2020-11-10 14:40:00,112.84,112.96,112.49,112.62,12502.0,93.0072,93.1061,92.7187,92.8259,12502.0
2020-11-10 14:45:00,112.67,112.68,112.38,112.46,11190.0,92.8671,92.8753,92.6281,92.694,11190.0
2020-11-10 14:50:00,112.52,112.74,112.46,112.65,16458.0,92.7435,92.9248,92.694,92.8506,16458.0
2020-11-10 14:55:00,112.71,112.91,112.71,112.87,9529.0,92.9001,93.0649,92.9001,93.0319,9529.0
2020-11-10 15:00:00,112.86,112.96,112.56,112.59,11732.0,93.0237,93.1061,92.7764,92.8012,11732.0
2020-11-10 15:05:00,112.62,112.73,112.45,112.58,13674.0,92.8259,92.9165,92.6858,92.7929,13674.0
2020-11-10 15:10:00,112.56,112.66,112.36,112.4,10962.0,92.7764,92.8588,92.6116,92.6445,10962.0
2020-11-10 15:15:00,112.43,112.8,112.32,112.7,12018.0,92.6693,92.9742,92.5786,92.8918,12018.0
2020-11-10 15:20:00,112.7,112.81,112.59,112.67,22665.0,92.8918,92.9825,92.8012,92.8671,22665.0
2020-11-10 15:25:00,112.63,112.84,112.53,112.72,28758.0,92.8341,93.0072,92.7517,92.9083,28758.0
2020-11-10 15:30:00,112.72,112.89,112.51,112.86,37261.0,92.9083,93.0484,92.7352,93.0237,37261.0
2020-11-10 15:35:00,112.88,112.97,112.64,112.74,49803.0,93.0402,93.1144,92.8424,92.9248,49803.0
2020-11-10 15:40:00,112.75,113.05,112.68,112.8,77512.0,92.933,93.1803,92.8753,92.9742,77512.0
2020-11-10 15:45:00,112.84,112.94,112.69,112.85,29615.0,93.0072,93.0896,92.8836,93.0155,29615.0
2020-11-10 15:50:00,112.86,112.97,112.71,112.86,85064.0,93.0237,93.1144,92.9001,93.0237,85064.0
2020-11-10 15:55:00,112.87,113.01,112.49,112.63,274570.0,93.0319,93.1473,92.7187,92.8341,274570.0
2020-11-11 09:30:00,113.87,114.08,113.57,113.69,41910.0,93.8562,94.0293,93.6089,93.7078,41910.0
2020-11-11 09:35:00,113.66,113.82,113.04,113.73,38267.0,93.6831,93.815,93.1721,93.7408,38267.0
2020-11-11 09:40:00,113.79,113.8,113.38,113.66,40073.0,93.7902,93.7985,93.4523,93.6831,40073.0
2020-11-11 09:45:00,113.65,113.65,113.16,113.32,10097.0,93.6748,93.6748,93.271,93.4028,10097.0
2020-11-11 09:50:00,113.36,113.6,113.14,113.14,16410.0,93.4358,93.6336,93.2545,93.2545,16410.0
2020-11-11 09:55:00,113.21,113.27,112.83,113.24,23946.0,93.3122,93.3616,92.999,93.3369,23946.0
2020-11-11 10:00:00,113.14,113.53,113.09,113.42,24115.0,93.2545,93.5759,93.2133,93.4853,24115.0
2020-11-11 10:05:00,113.48,113.91,113.41,113.86,18783.0,93.5347,93.8891,93.477,93.8479,18783.0
2020-11-11 10:10:00,113.83,113.83,113.51,113.78,12293.0,93.8232,93.8232,93.5595,93.782,12293.0
2020-11-11 10:15:00,113.76,113.87,113.4,113.4,14577.0,93.7655,93.8562,93.4688,93.4688,14577.0
2020-11-11 10:20:00,113.4,113.53,113.28,113.29,7909.0,93.4688,93.5759,93.3699,93.3781,7909.0
2020-11-11 10:25:00,113.3,113.46,112.99,113.15,10393.0,93.3864,93.5182,93.1308,93.2627,10393.0
2020-11-11 10:30:00,113.15,113.38,112.96,113.02,17018.0,93.2627,93.4523,93.1061,93.1556,17018.0
2020-11-11 10:35:00,113.05,113.42,113.03,113.11,22500.0,93.1803,93.4853,93.1638,93.2298,22500.0
2020-11-11 10:40:00,113.13,113.35,112.87,112.93,26867.0,93.2462,93.4276,93.0319,93.0814,26867.0
2020-11-11 10:45:00,112.93,112.93,112.42,112.48,32448.0,93.0814,93.0814,92.661,92.7105,32448.0
2020-11-11 10:50:00,112.48,112.48,112.12,112.42,14461.0,92.7105,92.7105,92.4138,92.661,14461.0
2020-11-11 10:55:00,112.46,112.6,112.26,112.49,9383.0,92.694,92.8094,92.5292,92.7187,9383.0
2020-11-11 11:00:00,112.46,112.66,112.3,112.5,17147.0,92.694,92.8588,92.5621,92.727,17147.0
2020-11-11 11:05:00,112.48,112.53,112.15,112.16,10393.0,92.7105,92.7517,92.4385,92.4467,10393.0
2020-11-11 11:10:00,112.23,112.7,112.1,112.63,54528.0,92.5044,92.8918,92.3973,92.8341,54528.0
2020-11-11 11:15:00,112.67,112.78,112.53,112.69,11978.0,92.8671,92.9578,92.7517,92.8836,11978.0
2020-11-11 11:20:00,112.71,112.75,112.57,112.66,22446.0,92.9001,92.933,92.7847,92.8588,22446.0
2020-11-11 11:25:00,112.64,112.79,112.6,112.69,8017.0,92.8424,92.966,92.8094,92.8836,8017.0
2020-11-11 11:30:00,112.72,112.72,112.47,112.61,13993.0,92.9083,92.9083,92.7022,92.8176,13993.0
2020-11-11 11:35:00,112.56,112.87,112.55,112.87,11044.0,92.7764,93.0319,92.7682,93.0319,11044.0
2020-11-11 11:40:00,112.86,113.07,112.71,113.07,8619.0,93.0237,93.1968,92.9001,93.1968,8619.0
2020-11-11 11:45:00,113.07,113.2,112.95,113.09,25222.0,93.1968,93.3039,93.0979,93.2133,25222.0
2020-11-11 11:50:00,113.1,113.2,112.83,112.9,11458.0,93.2215,93.3039,92.999,93.0567,11458.0
2020-11-11 11:55:00,112.9,113.16,112.7,113.16,16781.0,93.0567,93.271,92.8918,93.271,16781.0
2020-11-11 12:00:00,113.11,113.3,113.05,113.16,5409.0,93.2298,93.3864,93.1803,93.271,5409.0
2020-11-11 12:05:00,113.16,113.38,113.13,113.35,8397.0,93.271,93.4523,93.2462,93.4276,8397.0
2020-11-11 12:10:00,113.33,113.4,113.18,113.18,10218.0,93.4111,93.4688,93.2875,93.2875,10218.0
2020-11-11 12:15:00,113.16,113.19,112.97,113.02,14073.0,93.271,93.2957,93.1144,93.1556,14073.0
2020-11-11 12:20:00,113.04,113.15,112.99,113.09,15433.0,93.1721,93.2627,93.1308,93.2133,15433.0
2020-11-11 12:25:00,113.1,113.17,112.96,113.1,9420.0,93.2215,93.2792,93.1061,93.2215,9420.0
2020-11-11 12:30:00,113.1,113.2,113.0,113.09,7541.0,93.2215,93.3039,93.1391,93.2133,7541.0
2020-11-11 12:35:00,113.11,113.12,112.98,113.12,7629.0,93.2298,93.238,93.1226,93.238,7629.0
2020-11-11 12:40:00,113.11,113.28,113.1,113.25,8627.0,93.2298,93.3699,93.2215,93.3451,8627.0
2020-11-11 12:45:00,113.27,113.58,113.27,113.54,14643.0,93.3616,93.6171,93.3616,93.5842,14643.0
2020-11-11 12:50:00,113.55,113.66,113.51,113.66,17439.0,93.5924,93.6831,93.5595,93.6831,17439.0
2020-11-11 12:55:00,113.63,113.66,113.29,113.38,20789.0,93.6584,93.6831,93.3781,93.4523,20789.0
2020-11-11 13:00:00,113.38,113.48,113.32,113.47,9668.0,93.4523,93.5347,93.4028,93.5265,9668.0
2020-11-11 13:05:00,113.45,113.62,113.42,113.54,10485.0,93.51,93.6501,93.4853,93.5842,10485.0
2020-11-11 13:10:00,113.54,113.64,113.27,113.64,22289.0,93.5842,93.6666,93.3616,93.6666,22289.0
2020-11-11 13:15:00,113.64,113.93,113.64,113.92,5824.0,93.6666,93.9056,93.6666,93.8974,5824.0
2020-11-11 13:20:00,113.93,114.27,113.85,114.1,26705.0,93.9056,94.1859,93.8397,94.0458,26705.0
2020-11-11 13:25:00,114.09,114.25,114.01,114.25,12070.0,94.0375,94.1694,93.9716,94.1694,12070.0
2020-11-11 13:30:00,114.25,114.25,114.01,114.11,8459.0,94.1694,94.1694,93.9716,94.054,8459.0
2020-11-11 13:35:00,114.08,114.21,114.02,114.17,17885.0,94.0293,94.1364,93.9798,94.1035,17885.0
2020-11-11 13:40:00,114.17,114.22,114.06,114.22,10904.0,94.1035,94.1447,94.0128,94.1447,10904.0
2020-11-11 13:45:00,114.24,114.3,114.09,114.14,12582.0,94.1611,94.2106,94.0375,94.0787,12582.0
2020-11-11 13:50:00,114.1,114.11,113.88,114.02,7026.0,94.0458,94.054,93.8644,93.9798,7026.0
2020-11-11 13:55:00,114.02,114.14,113.92,114.03,16913.0,93.9798,94.0787,93.8974,93.9881,16913.0
2020-11-11 14:00:00,114.04,114.22,114.03,114.18,9738.0,93.9963,94.1447,93.9881,94.1117,9738.0
2020-11-11 14:05:00,114.12,114.22,114.0,114.1,9209.0,94.0622,94.1447,93.9633,94.0458,9209.0
2020-11-11 14:10:00,114.13,114.14,113.86,113.93,14584.0,94.0705,94.0787,93.8479,93.9056,14584.0
2020-11-11 14:15:00,113.93,113.96,113.83,113.88,7140.0,93.9056,93.9304,93.8232,93.8644,7140.0
2020-11-11 14:20:00,113.91,113.94,113.82,113.9,5747.0,93.8891,93.9139,93.815,93.8809,5747.0
2020-11-11 14:25:00,113.89,113.89,113.65,113.66,10005.0,93.8727,93.8727,93.6748,93.6831,10005.0
2020-11-11 14:30:00,113.69,113.92,113.69,113.82,10794.0,93.7078,93.8974,93.7078,93.815,10794.0
2020-11-11 14:35:00,113.79,114.18,113.77,113.92,10159.0,93.7902,94.1117,93.7738,93.8974,10159.0
2020-11-11 14:40:00,113.92,114.05,113.74,113.91,10979.0,93.8974,94.0045,93.749,93.8891,10979.0
2020-11-11 14:45:00,113.95,113.96,113.54,113.57,9811.0,93.9221,93.9304,93.5842,93.6089,9811.0
2020-11-11 14:50:00,113.61,113.7,113.5,113.65,10433.0,93.6419,93.7161,93.5512,93.6748,10433.0
2020-11-11 14:55:00,113.61,113.65,113.38,113.38,17003.0,93.6419,93.6748,93.4523,93.4523,17003.0
2020-11-11 15:00:00,113.41,113.62,113.39,113.54,35319.0,93.477,93.6501,93.4605,93.5842,35319.0
2020-11-11 15:05:00,113.57,113.77,113.46,113.77,27606.0,93.6089,93.7738,93.5182,93.7738,27606.0
2020-11-11 15:10:00,113.76,114.19,113.73,114.1,13296.0,93.7655,94.1199,93.7408,94.0458,13296.0
2020-11-11 15:15:00,114.14,114.28,113.89,114.27,14406.0,94.0787,94.1941,93.8727,94.1859,14406.0
2020-11-11 15:20:00,114.27,114.27,113.93,114.07,20903.0,94.1859,94.1859,93.9056,94.021,20903.0
2020-11-11 15:25:00,114.11,114.18,113.99,114.0,21710.0,94.054,94.1117,93.9551,93.9633,21710.0
2020-11-11 15:30:00,114.0,114.27,114.0,114.23,20059.0,93.9633,94.1859,93.9633,94.1529,20059.0
2020-11-11 15:35:00,114.22,114.36,114.14,114.35,19273.0,94.1447,94.2601,94.0787,94.2518,19273.0
2020-11-11 15:40:00,114.33,114.64,114.32,114.62,25956.0,94.2353,94.4908,94.2271,94.4744,25956.0
2020-11-11 15:45:00,114.58,114.74,114.49,114.71,37584.0,94.4414,94.5733,94.3672,94.5485,37584.0
2020-11-11 15:50:00,114.73,114.81,114.59,114.71,55120.0,94.565,94.631,94.4496,94.5485,55120.0
2020-11-11 15:55:00,114.69,114.77,114.52,114.56,112005.0,94.5321,94.598,94.3919,94.4249,112005.0
2020-11-12 09:30:00,114.45,114.97,114.08,114.4,54519.0,94.3342,94.7628,94.0293,94.293,54519.0
2020-11-12 09:35:00,114.34,114.72,113.91,114.33,46750.0,94.2436,94.5568,93.8891,94.2353,46750.0
2020-11-12 09:40:00,114.27,115.0,114.15,114.93,16059.0,94.1859,94.7876,94.087,94.7299,16059.0
2020-11-12 09:45:00,114.91,115.24,114.75,114.96,27150.0,94.7134,94.9854,94.5815,94.7546,27150.0
2020-11-12 09:50:00,114.95,115.18,114.73,115.11,18836.0,94.7464,94.9359,94.565,94.8782,18836.0
2020-11-12 09:55:00,115.05,115.47,114.95,115.16,23125.0,94.8288,95.175,94.7464,94.9194,23125.0
2020-11-12 10:00:00,115.13,115.18,114.78,114.96,13093.0,94.8947,94.9359,94.6062,94.7546,13093.0
2020-11-12 10:05:00,114.98,115.35,114.94,115.21,20533.0,94.7711,95.0761,94.7381,94.9607,20533.0
2020-11-12 10:10:00,115.17,115.48,115.14,115.43,21258.0,94.9277,95.1832,94.903,95.142,21258.0
2020-11-12 10:15:00,115.42,115.5,114.93,115.0,26409.0,95.1337,95.1997,94.7299,94.7876,26409.0
2020-11-12 10:20:00,115.0,115.18,114.86,114.86,10746.0,94.7876,94.9359,94.6722,94.6722,10746.0
2020-11-12 10:25:00,114.85,114.85,114.49,114.56,19458.0,94.6639,94.6639,94.3672,94.4249,19458.0
2020-11-12 10:30:00,114.51,114.68,114.44,114.57,18518.0,94.3837,94.5238,94.326,94.4331,18518.0
2020-11-12 10:35:00,114.55,114.97,114.54,114.83,15324.0,94.4167,94.7628,94.4084,94.6474,15324.0
2020-11-12 10:40:00,114.81,114.96,114.61,114.67,15528.0,94.631,94.7546,94.4661,94.5156,15528.0
2020-11-12 10:45:00,114.64,114.67,114.36,114.5,12519.0,94.4908,94.5156,94.2601,94.3754,12519.0
2020-11-12 10:50:00,114.45,114.47,114.3,114.35,8881.0,94.3342,94.3507,94.2106,94.2518,8881.0
2020-11-12 10:55:00,114.35,114.36,114.16,114.18,8382.0,94.2518,94.2601,94.0952,94.1117,8382.0
2020-11-12 11:00:00,114.21,114.21,113.87,114.03,16867.0,94.1364,94.1364,93.8562,93.9881,16867.0
2020-11-12 11:05:00,114.06,114.25,114.05,114.12,6916.0,94.0128,94.1694,94.0045,94.0622,6916.0
2020-11-12 11:10:00,114.12,114.12,113.67,113.68,7335.0,94.0622,94.0622,93.6913,93.6996,7335.0
2020-11-12 11:15:00,113.68,113.7,113.4,113.48,9276.0,93.6996,93.7161,93.4688,93.5347,9276.0
2020-11-12 11:20:00,113.48,113.7,113.38,113.44,12442.0,93.5347,93.7161,93.4523,93.5018,12442.0
2020-11-12 11:25:00,113.37,113.5,113.31,113.46,11498.0,93.4441,93.5512,93.3946,93.5182,11498.0
2020-11-12 11:30:00,113.46,113.5,113.3,113.4,14035.0,93.5182,93.5512,93.3864,93.4688,14035.0
2020-11-12 11:35:00,113.4,113.58,113.37,113.44,24607.0,93.4688,93.6171,93.4441,93.5018,24607.0
2020-11-12 11:40:00,113.4,113.42,113.26,113.31,15348.0,93.4688,93.4853,93.3534,93.3946,15348.0
2020-11-12 11:45:00,113.3,113.55,113.26,113.33,17023.0,93.3864,93.5924,93.3534,93.4111,17023.0
2020-11-12 11:50:00,113.31,113.54,113.28,113.4,8636.0,93.3946,93.5842,93.3699,93.4688,8636.0
2020-11-12 11:55:00,113.4,113.45,113.19,113.31,44025.0,93.4688,93.51,93.2957,93.3946,44025.0
2020-11-12 12:00:00,113.28,113.6,113.28,113.33,16881.0,93.3699,93.6336,93.3699,93.4111,16881.0
2020-11-12 12:05:00,113.37,113.62,113.37,113.45,6927.0,93.4441,93.6501,93.4441,93.51,6927.0
2020-11-12 12:10:00,113.46,113.69,113.38,113.68,11558.0,93.5182,93.7078,93.4523,93.6996,11558.0
2020-11-12 12:15:00,113.6,113.66,113.47,113.49,7688.0,93.6336,93.6831,93.5265,93.543,7688.0
2020-11-12 12:20:00,113.54,113.72,113.53,113.66,8021.0,93.5842,93.7325,93.5759,93.6831,8021.0
2020-11-12 12:25:00,113.64,113.65,113.31,113.32,9236.0,93.6666,93.6748,93.3946,93.4028,9236.0
2020-11-12 12:30:00,113.31,113.51,113.29,113.32,8095.0,93.3946,93.5595,93.3781,93.4028,8095.0
2020-11-12 12:35:00,113.33,113.36,113.0,113.07,38612.0,93.4111,93.4358,93.1391,93.1968,38612.0
2020-11-12 12:40:00,113.08,113.08,112.78,112.92,67302.0,93.205,93.205,92.9578,93.0732,67302.0
2020-11-12 12:45:00,112.91,112.98,112.57,112.59,23495.0,93.0649,93.1226,92.7847,92.8012,23495.0
2020-11-12 12:50:00,112.61,112.77,112.43,112.76,18559.0,92.8176,92.9495,92.6693,92.9413,18559.0
2020-11-12 12:55:00,112.73,112.76,112.54,112.65,13150.0,92.9165,92.9413,92.7599,92.8506,13150.0
2020-11-12 13:00:00,112.62,112.83,112.59,112.8,36545.0,92.8259,92.999,92.8012,92.9742,36545.0
2020-11-12 13:05:00,112.81,113.02,112.59,112.81,41963.0,92.9825,93.1556,92.8012,92.9825,41963.0
2020-11-12 13:10:00,112.71,112.73,112.34,112.65,12591.0,92.9001,92.9165,92.5951,92.8506,12591.0
2020-11-12 13:15:00,112.6,112.7,112.42,112.7,14695.0,92.8094,92.8918,92.661,92.8918,14695.0
2020-11-12 13:20:00,112.79,112.99,112.62,112.62,13166.0,92.966,93.1308,92.8259,92.8259,13166.0
2020-11-12 13:25:00,112.61,112.84,112.59,112.63,9234.0,92.8176,93.0072,92.8012,92.8341,9234.0
2020-11-12 13:30:00,112.63,112.96,112.5,112.91,10424.0,92.8341,93.1061,92.727,93.0649,10424.0
2020-11-12 13:35:00,112.94,113.2,112.87,112.99,10483.0,93.0896,93.3039,93.0319,93.1308,10483.0
2020-11-12 13:40:00,112.99,113.38,112.96,113.32,10410.0,93.1308,93.4523,93.1061,93.4028,10410.0
2020-11-12 13:45:00,113.34,113.37,113.18,113.26,8472.0,93.4193,93.4441,93.2875,93.3534,8472.0
2020-11-12 13:50:00,113.3,113.63,113.3,113.51,12660.0,93.3864,93.6584,93.3864,93.5595,12660.0
2020-11-12 13:55:00,113.54,113.63,113.47,113.6,11113.0,93.5842,93.6584,93.5265,93.6336,11113.0
2020-11-12 14:00:00,113.61,113.81,113.56,113.77,15275.0,93.6419,93.8067,93.6007,93.7738,15275.0
2020-11-12 14:05:00,113.83,113.9,113.56,113.61,11237.0,93.8232,93.8809,93.6007,93.6419,11237.0
2020-11-12 14:10:00,113.64,113.68,113.5,113.52,8303.0,93.6666,93.6996,93.5512,93.5677,8303.0
2020-11-12 14:15:00,113.5,113.69,113.38,113.62,7875.0,93.5512,93.7078,93.4523,93.6501,7875.0
2020-11-12 14:20:00,113.59,113.71,113.52,113.66,6613.0,93.6254,93.7243,93.5677,93.6831,6613.0
2020-11-12 14:25:00,113.6,113.78,113.53,113.65,10456.0,93.6336,93.782,93.5759,93.6748,10456.0
2020-11-12 14:30:00,113.61,113.86,113.5,113.63,9267.0,93.6419,93.8479,93.5512,93.6584,9267.0
2020-11-12 14:35:00,113.69,113.72,113.48,113.52,32843.0,93.7078,93.7325,93.5347,93.5677,32843.0
2020-11-12 14:40:00,113.54,113.54,113.15,113.16,11258.0,93.5842,93.5842,93.2627,93.271,11258.0
2020-11-12 14:45:00,113.12,113.32,113.12,113.23,8624.0,93.238,93.4028,93.238,93.3287,8624.0
2020-11-12 14:50:00,113.23,113.38,113.16,113.29,8818.0,93.3287,93.4523,93.271,93.3781,8818.0
2020-11-12 14:55:00,113.25,113.41,113.15,113.24,9835.0,93.3451,93.477,93.2627,93.3369,9835.0
2020-11-12 15:00:00,113.18,113.25,113.07,113.13,14707.0,93.2875,93.3451,93.1968,93.2462,14707.0
2020-11-12 15:05:00,113.13,113.35,113.09,113.35,11362.0,93.2462,93.4276,93.2133,93.4276,11362.0
2020-11-12 15:10:00,113.28,113.43,113.13,113.32,7327.0,93.3699,93.4935,93.2462,93.4028,7327.0
2020-11-12 15:15:00,113.31,113.51,113.31,113.41,8878.0,93.3946,93.5595,93.3946,93.477,8878.0
2020-11-12 15:20:00,113.37,113.44,113.26,113.38,9311.0,93.4441,93.5018,93.3534,93.4523,9311.0
2020-11-12 15:25:00,113.37,113.42,113.2,113.24,12172.0,93.4441,93.4853,93.3039,93.3369,12172.0
2020-11-12 15:30:00,113.23,113.24,113.06,113.12,15093.0,93.3287,93.3369,93.1885,93.238,15093.0
2020-11-12 15:35:00,113.09,113.37,112.98,113.37,22764.0,93.2133,93.4441,93.1226,93.4441,22764.0
2020-11-12 15:40:00,113.39,113.54,113.33,113.48,47543.0,93.4605,93.5842,93.4111,93.5347,47543.0
2020-11-12 15:45:00,113.52,113.63,113.34,113.58,35289.0,93.5677,93.6584,93.4193,93.6171,35289.0
2020-11-12 15:50:00,113.64,113.91,113.59,113.82,50020.0,93.6666,93.8891,93.6254,93.815,50020.0
2020-11-12 15:55:00,113.81,114.07,113.73,114.05,120845.0,93.8067,94.021,93.7408,94.0045,120845.0
2020-11-13 09:30:00,114.64,115.11,114.26,115.05,34071.0,94.4908,94.8782,94.1776,94.8288,34071.0
2020-11-13 09:35:00,115.06,115.45,114.84,115.11,16545.0,94.837,95.1585,94.6557,94.8782,16545.0
2020-11-13 09:40:00,115.09,115.48,114.99,115.33,9047.0,94.8618,95.1832,94.7793,95.0596,9047.0
2020-11-13 09:45:00,115.36,115.58,115.2,115.57,10356.0,95.0843,95.2656,94.9524,95.2574,10356.0
2020-11-13 09:50:00,115.58,115.84,115.39,115.73,13849.0,95.2656,95.4799,95.109,95.3893,13849.0
2020-11-13 09:55:00,115.73,115.73,115.16,115.23,21613.0,95.3893,95.3893,94.9194,94.9771,21613.0
2020-11-13 10:00:00,115.23,115.3,114.93,115.15,36129.0,94.9771,95.0348,94.7299,94.9112,36129.0
2020-11-13 10:05:00,115.15,115.24,115.09,115.15,11355.0,94.9112,94.9854,94.8618,94.9112,11355.0
2020-11-13 10:10:00,115.09,115.09,114.65,114.89,9189.0,94.8618,94.8618,94.4991,94.6969,9189.0
2020-11-13 10:15:00,114.81,114.9,114.35,114.35,5990.0,94.631,94.7051,94.2518,94.2518,5990.0
2020-11-13 10:20:00,114.42,114.58,114.34,114.41,6798.0,94.3095,94.4414,94.2436,94.3013,6798.0
2020-11-13 10:25:00,114.39,114.71,114.3,114.56,6751.0,94.2848,94.5485,94.2106,94.4249,6751.0
2020-11-13 10:30:00,114.64,114.67,114.38,114.6,9604.0,94.4908,94.5156,94.2765,94.4579,9604.0
2020-11-13 10:35:00,114.64,114.69,114.25,114.48,8966.0,94.4908,94.5321,94.1694,94.359,8966.0
2020-11-13 10:40:00,114.53,114.9,114.47,114.84,7840.0,94.4002,94.7051,94.3507,94.6557,7840.0
2020-11-13 10:45:00,114.84,115.12,114.8,114.94,19197.0,94.6557,94.8865,94.6227,94.7381,19197.0
2020-11-13 10:50:00,114.97,114.97,114.73,114.79,6466.0,94.7628,94.7628,94.565,94.6145,6466.0
2020-11-13 10:55:00,114.78,114.78,114.27,114.43,9382.0,94.6062,94.6062,94.1859,94.3178,9382.0
2020-11-13 11:00:00,114.49,114.73,114.3,114.3,17623.0,94.3672,94.565,94.2106,94.2106,17623.0
2020-11-13 11:05:00,114.3,114.47,114.24,114.29,7520.0,94.2106,94.3507,94.1611,94.2024,7520.0
2020-11-13 11:10:00,114.27,114.34,114.12,114.21,9554.0,94.1859,94.2436,94.0622,94.1364,9554.0
2020-11-13 11:15:00,114.22,114.52,114.18,114.37,12361.0,94.1447,94.3919,94.1117,94.2683,12361.0
2020-11-13 11:20:00,114.32,114.49,114.31,114.44,7747.0,94.2271,94.3672,94.2188,94.326,7747.0
2020-11-13 11:25:00,114.48,114.64,114.12,114.15,10408.0,94.359,94.4908,94.0622,94.087,10408.0
2020-11-13 11:30:00,114.14,114.25,113.98,114.21,14235.0,94.0787,94.1694,93.9468,94.1364,14235.0
2020-11-13 11:35:00,114.16,114.21,114.0,114.01,10072.0,94.0952,94.1364,93.9633,93.9716,10072.0
2020-11-13 11:40:00,114.05,114.46,114.02,114.23,13399.0,94.0045,94.3425,93.9798,94.1529,13399.0
2020-11-13 11:45:00,114.23,114.39,114.13,114.34,10914.0,94.1529,94.2848,94.0705,94.2436,10914.0
2020-11-13 11:50:00,114.37,114.47,114.27,114.34,10826.0,94.2683,94.3507,94.1859,94.2436,10826.0
2020-11-13 11:55:00,114.38,114.48,114.33,114.38,5959.0,94.2765,94.359,94.2353,94.2765,5959.0
2020-11-13 12:00:00,114.37,114.65,114.32,114.46,6625.0,94.2683,94.4991,94.2271,94.3425,6625.0
2020-11-13 12:05:00,114.45,114.45,114.31,114.34,7548.0,94.3342,94.3342,94.2188,94.2436,7548.0
2020-11-13 12:10:00,114.38,114.44,114.29,114.29,7550.0,94.2765,94.326,94.2024,94.2024,7550.0
2020-11-13 12:15:00,114.31,114.31,114.0,114.19,17690.0,94.2188,94.2188,93.9633,94.1199,17690.0
2020-11-13 12:20:00,114.15,114.2,114.06,114.06,7825.0,94.087,94.1282,94.0128,94.0128,7825.0
2020-11-13 12:25:00,114.08,114.16,113.92,113.92,6822.0,94.0293,94.0952,93.8974,93.8974,6822.0
2020-11-13 12:30:00,113.91,114.18,113.89,114.11,7313.0,93.8891,94.1117,93.8727,94.054,7313.0
2020-11-13 12:35:00,114.1,114.15,114.05,114.15,5048.0,94.0458,94.087,94.0045,94.087,5048.0
2020-11-13 12:40:00,114.2,114.34,114.2,114.25,6128.0,94.1282,94.2436,94.1282,94.1694,6128.0
2020-11-13 12:45:00,114.2,114.27,114.14,114.27,6767.0,94.1282,94.1859,94.0787,94.1859,6767.0
2020-11-13 12:50:00,114.3,114.37,114.19,114.21,4520.0,94.2106,94.2683,94.1199,94.1364,4520.0
2020-11-13 12:55:00,114.22,114.25,114.08,114.12,4400.0,94.1447,94.1694,94.0293,94.0622,4400.0
2020-11-13 13:00:00,114.18,114.21,113.97,114.03,6371.0,94.1117,94.1364,93.9386,93.9881,6371.0
2020-11-13 13:05:00,114.06,114.14,113.98,114.08,5965.0,94.0128,94.0787,93.9468,94.0293,5965.0
2020-11-13 13:10:00,114.06,114.12,113.99,114.01,6505.0,94.0128,94.0622,93.9551,93.9716,6505.0
2020-11-13 13:15:00,114.01,114.22,113.98,114.2,5927.0,93.9716,94.1447,93.9468,94.1282,5927.0
2020-11-13 13:20:00,114.23,114.42,114.12,114.42,8712.0,94.1529,94.3095,94.0622,94.3095,8712.0
2020-11-13 13:25:00,114.38,114.46,114.32,114.38,7266.0,94.2765,94.3425,94.2271,94.2765,7266.0
2020-11-13 13:30:00,114.37,114.43,114.24,114.3,13958.0,94.2683,94.3178,94.1611,94.2106,13958.0
2020-11-13 13:35:00,114.3,114.42,114.25,114.41,8344.0,94.2106,94.3095,94.1694,94.3013,8344.0
2020-11-13 13:40:00,114.36,114.45,114.27,114.3,8754.0,94.2601,94.3342,94.1859,94.2106,8754.0
2020-11-13 13:45:00,114.26,114.29,113.82,113.86,18440.0,94.1776,94.2024,93.815,93.8479,18440.0
2020-11-13 13:50:00,113.84,113.97,113.52,113.52,53337.0,93.8315,93.9386,93.5677,93.5677,53337.0
2020-11-13 13:55:00,113.51,113.76,113.5,113.73,41673.0,93.5595,93.7655,93.5512,93.7408,41673.0
2020-11-13 14:00:00,113.75,113.88,113.69,113.73,7320.0,93.7573,93.8644,93.7078,93.7408,7320.0
2020-11-13 14:05:00,113.72,113.93,113.71,113.84,14933.0,93.7325,93.9056,93.7243,93.8315,14933.0
2020-11-13 14:10:00,113.85,113.85,113.69,113.72,11867.0,93.8397,93.8397,93.7078,93.7325,11867.0
2020-11-13 14:15:00,113.73,114.05,113.69,114.04,13852.0,93.7408,94.0045,93.7078,93.9963,13852.0
2020-11-13 14:20:00,114.04,114.44,114.04,114.39,19575.0,93.9963,94.326,93.9963,94.2848,19575.0
2020-11-13 14:25:00,114.4,114.5,114.28,114.38,25815.0,94.293,94.3754,94.1941,94.2765,25815.0
2020-11-13 14:30:00,114.35,114.35,114.23,114.29,8140.0,94.2518,94.2518,94.1529,94.2024,8140.0
2020-11-13 14:35:00,114.3,114.51,114.23,114.48,6877.0,94.2106,94.3837,94.1529,94.359,6877.0
2020-11-13 14:40:00,114.43,114.47,114.25,114.44,13861.0,94.3178,94.3507,94.1694,94.326,13861.0
2020-11-13 14:45:00,114.42,114.56,114.36,114.39,14561.0,94.3095,94.4249,94.2601,94.2848,14561.0
2020-11-13 14:50:00,114.36,114.62,114.34,114.56,10358.0,94.2601,94.4744,94.2436,94.4249,10358.0
2020-11-13 14:55:00,114.55,114.79,114.51,114.62,17491.0,94.4167,94.6145,94.3837,94.4744,17491.0
2020-11-13 15:00:00,114.61,114.65,114.39,114.47,21434.0,94.4661,94.4991,94.2848,94.3507,21434.0
2020-11-13 15:05:00,114.49,114.5,114.15,114.19,25558.0,94.3672,94.3754,94.087,94.1199,25558.0
2020-11-13 15:10:00,114.23,114.51,114.16,114.51,19449.0,94.1529,94.3837,94.0952,94.3837,19449.0
2020-11-13 15:15:00,114.5,114.5,114.28,114.4,20747.0,94.3754,94.3754,94.1941,94.293,20747.0
2020-11-13 15:20:00,114.41,114.47,114.35,114.41,14297.0,94.3013,94.3507,94.2518,94.3013,14297.0
2020-11-13 15:25:00,114.39,114.49,114.39,114.45,18366.0,94.2848,94.3672,94.2848,94.3342,18366.0
2020-11-13 15:30:00,114.45,114.51,114.24,114.24,30863.0,94.3342,94.3837,94.1611,94.1611,30863.0
2020-11-13 15:35:00,114.26,114.67,114.24,114.42,44830.0,94.1776,94.5156,94.1611,94.3095,44830.0
2020-11-13 15:40:00,114.44,114.65,114.43,114.63,22898.0,94.326,94.4991,94.3178,94.4826,22898.0
2020-11-13 15:45:00,114.65,114.65,114.45,114.45,32239.0,94.4991,94.4991,94.3342,94.3342,32239.0
2020-11-13 15:50:00,114.52,114.64,114.4,114.47,64637.0,94.3919,94.4908,94.293,94.3507,64637.0
2020-11-13 15:55:00,114.45,114.62,114.28,114.3,105018.0,94.3342,94.4744,94.1941,94.2106,105018.0
2020-11-16 09:30:00,115.0,115.87,113.62,114.68,64867.0,94.7876,95.5047,93.6501,94.5238,64867.0
2020-11-16 09:35:00,114.74,115.01,114.28,114.78,31528.0,94.5733,94.7958,94.1941,94.6062,31528.0
2020-11-16 09:40:00,114.74,115.2,114.35,114.7,28289.0,94.5733,94.9524,94.2518,94.5403,28289.0
2020-11-16 09:45:00,114.7,115.1,114.59,114.93,34970.0,94.5403,94.87,94.4496,94.7299,34970.0
2020-11-16 09:50:00,114.94,115.11,114.77,114.84,36056.0,94.7381,94.8782,94.598,94.6557,36056.0
2020-11-16 09:55:00,114.91,115.16,114.86,115.16,19434.0,94.7134,94.9194,94.6722,94.9194,19434.0
2020-11-16 10:00:00,115.22,115.73,115.16,115.59,15665.0,94.9689,95.3893,94.9194,95.2739,15665.0
2020-11-16 10:05:00,115.56,116.18,115.48,116.11,24506.0,95.2491,95.7602,95.1832,95.7025,24506.0
2020-11-16 10:10:00,116.17,116.21,115.92,116.04,11284.0,95.7519,95.7849,95.5459,95.6448,11284.0
2020-11-16 10:15:00,116.11,116.4,116.07,116.24,14838.0,95.7025,95.9415,95.6695,95.8096,14838.0
2020-11-16 10:20:00,116.2,116.67,116.13,116.65,8587.0,95.7767,96.164,95.719,96.1476,8587.0
2020-11-16 10:25:00,116.69,116.78,116.59,116.65,9557.0,96.1805,96.2547,96.0981,96.1476,9557.0
2020-11-16 10:30:00,116.65,116.73,116.43,116.58,12551.0,96.1476,96.2135,95.9662,96.0899,12551.0
2020-11-16 10:35:00,116.56,116.56,116.16,116.2,16902.0,96.0734,96.0734,95.7437,95.7767,16902.0
2020-11-16 10:40:00,116.22,116.77,116.2,116.7,10654.0,95.7931,96.2465,95.7767,96.1888,10654.0
2020-11-16 10:45:00,116.7,116.9,116.42,116.73,9109.0,96.1888,96.3536,95.958,96.2135,9109.0
2020-11-16 10:50:00,116.73,116.79,116.48,116.54,14210.0,96.2135,96.263,96.0074,96.0569,14210.0
2020-11-16 10:55:00,116.5,116.59,116.32,116.54,20137.0,96.0239,96.0981,95.8756,96.0569,20137.0
2020-11-16 11:00:00,116.6,116.88,116.59,116.88,8963.0,96.1064,96.3371,96.0981,96.3371,8963.0
2020-11-16 11:05:00,116.84,116.89,116.69,116.77,8027.0,96.3042,96.3454,96.1805,96.2465,8027.0
2020-11-16 11:10:00,116.79,116.99,116.79,116.88,9328.0,96.263,96.4278,96.263,96.3371,9328.0
2020-11-16 11:15:00,116.93,117.19,116.81,117.09,32406.0,96.3784,96.5927,96.2794,96.5102,32406.0
2020-11-16 11:20:00,117.09,117.27,116.97,117.03,17124.0,96.5102,96.6586,96.4113,96.4608,17124.0
2020-11-16 11:25:00,117.01,117.47,117.01,117.04,19244.0,96.4443,96.8234,96.4443,96.469,19244.0
2020-11-16 11:30:00,117.11,117.41,117.09,117.29,14212.0,96.5267,96.774,96.5102,96.6751,14212.0
2020-11-16 11:35:00,117.27,117.58,117.14,117.53,12002.0,96.6586,96.9141,96.5514,96.8729,12002.0
2020-11-16 11:40:00,117.53,117.57,117.22,117.56,14493.0,96.8729,96.9059,96.6174,96.8976,14493.0
2020-11-16 11:45:00,117.55,117.63,117.45,117.45,10382.0,96.8894,96.9553,96.807,96.807,10382.0
2020-11-16 11:50:00,117.51,117.57,115.54,117.5,33719.0,96.8564,96.9059,95.2327,96.8482,33719.0
2020-11-16 11:55:00,117.49,117.75,117.45,117.55,20342.0,96.8399,97.0542,96.807,96.8894,20342.0
2020-11-16 12:00:00,117.52,117.91,117.52,117.85,19342.0,96.8647,97.1861,96.8647,97.1367,19342.0
2020-11-16 12:05:00,117.85,117.94,117.73,117.93,14142.0,97.1367,97.2108,97.0377,97.2026,14142.0
2020-11-16 12:10:00,117.97,118.15,117.93,117.94,13469.0,97.2356,97.3839,97.2026,97.2108,13469.0
2020-11-16 12:15:00,117.95,118.12,117.92,118.12,14691.0,97.2191,97.3592,97.1943,97.3592,14691.0
2020-11-16 12:20:00,118.14,118.14,118.01,118.11,9891.0,97.3757,97.3757,97.2685,97.351,9891.0
2020-11-16 12:25:00,118.11,118.26,118.08,118.13,23143.0,97.351,97.4746,97.3262,97.3674,23143.0
2020-11-16 12:30:00,118.17,118.24,118.1,118.17,26968.0,97.4004,97.4581,97.3427,97.4004,26968.0
2020-11-16 12:35:00,118.16,118.48,118.12,118.29,24505.0,97.3922,97.6559,97.3592,97.4993,24505.0
2020-11-16 12:40:00,118.29,118.51,118.18,118.51,40307.0,97.4993,97.6807,97.4087,97.6807,40307.0
2020-11-16 12:45:00,118.5,118.52,118.3,118.35,33228.0,97.6724,97.6889,97.5076,97.5488,33228.0
2020-11-16 12:50:00,118.36,118.47,118.23,118.26,18405.0,97.557,97.6477,97.4499,97.4746,18405.0
2020-11-16 12:55:00,118.27,118.55,118.23,118.55,30565.0,97.4828,97.7136,97.4499,97.7136,30565.0
2020-11-16 13:00:00,118.54,118.55,118.15,118.3,23538.0,97.7054,97.7136,97.3839,97.5076,23538.0
2020-11-16 13:05:00,118.27,118.6,118.27,118.56,31868.0,97.4828,97.7548,97.4828,97.7219,31868.0
2020-11-16 13:10:00,118.56,118.57,118.46,118.48,19486.0,97.7219,97.7301,97.6394,97.6559,19486.0
2020-11-16 13:15:00,118.5,118.64,118.42,118.56,21496.0,97.6724,97.7878,97.6065,97.7219,21496.0
2020-11-16 13:20:00,118.58,118.68,118.43,118.52,26600.0,97.7383,97.8208,97.6147,97.6889,26600.0
2020-11-16 13:25:00,118.54,118.68,118.31,118.48,89970.0,97.7054,97.8208,97.5158,97.6559,89970.0
2020-11-16 13:30:00,118.49,118.8,118.46,118.8,54376.0,97.6642,97.9197,97.6394,97.9197,54376.0
2020-11-16 13:35:00,118.8,118.85,118.44,118.48,34482.0,97.9197,97.9609,97.623,97.6559,34482.0
2020-11-16 13:40:00,118.46,118.48,118.25,118.31,19124.0,97.6394,97.6559,97.4663,97.5158,19124.0
2020-11-16 13:45:00,118.33,118.37,117.97,118.19,24358.0,97.5323,97.5653,97.2356,97.4169,24358.0
2020-11-16 13:50:00,118.22,118.31,118.05,118.21,24003.0,97.4416,97.5158,97.3015,97.4334,24003.0
2020-11-16 13:55:00,118.29,118.3,118.15,118.18,17856.0,97.4993,97.5076,97.3839,97.4087,17856.0
2020-11-16 14:00:00,118.15,118.25,118.11,118.13,21052.0,97.3839,97.4663,97.351,97.3674,21052.0
2020-11-16 14:05:00,118.14,118.44,118.06,118.37,54882.0,97.3757,97.623,97.3097,97.5653,54882.0
2020-11-16 14:10:00,118.32,118.44,118.15,118.22,18773.0,97.524,97.623,97.3839,97.4416,18773.0
2020-11-16 14:15:00,118.22,118.3,118.15,118.24,10229.0,97.4416,97.5076,97.3839,97.4581,10229.0
2020-11-16 14:20:00,118.24,118.37,118.18,118.33,9087.0,97.4581,97.5653,97.4087,97.5323,9087.0
2020-11-16 14:25:00,118.34,118.43,118.31,118.39,10395.0,97.5405,97.6147,97.5158,97.5817,10395.0
2020-11-16 14:30:00,118.42,118.65,118.42,118.61,10346.0,97.6065,97.796,97.6065,97.7631,10346.0
2020-11-16 14:35:00,118.6,118.61,118.46,118.61,15212.0,97.7548,97.7631,97.6394,97.7631,15212.0
2020-11-16 14:40:00,118.58,118.83,118.58,118.73,9655.0,97.7383,97.9444,97.7383,97.862,9655.0
2020-11-16 14:45:00,118.71,118.82,118.61,118.63,5333.0,97.8455,97.9362,97.7631,97.7796,5333.0
2020-11-16 14:50:00,118.69,118.79,118.57,118.74,10408.0,97.829,97.9114,97.7301,97.8702,10408.0
2020-11-16 14:55:00,118.74,118.74,118.43,118.46,17127.0,97.8702,97.8702,97.6147,97.6394,17127.0
2020-11-16 15:00:00,118.47,118.49,118.26,118.39,17340.0,97.6477,97.6642,97.4746,97.5817,17340.0
2020-11-16 15:05:00,118.36,118.48,118.26,118.36,18301.0,97.557,97.6559,97.4746,97.557,18301.0
2020-11-16 15:10:00,118.4,118.43,118.29,118.29,10599.0,97.59,97.6147,97.4993,97.4993,10599.0
2020-11-16 15:15:00,118.26,118.47,118.24,118.44,20001.0,97.4746,97.6477,97.4581,97.623,20001.0
2020-11-16 15:20:00,118.46,118.64,118.41,118.59,11976.0,97.6394,97.7878,97.5982,97.7466,11976.0
2020-11-16 15:25:00,118.56,118.59,118.35,118.39,14049.0,97.7219,97.7466,97.5488,97.5817,14049.0
2020-11-16 15:30:00,118.37,118.41,118.28,118.3,18368.0,97.5653,97.5982,97.4911,97.5076,18368.0
2020-11-16 15:35:00,118.28,118.3,118.04,118.17,154597.0,97.4911,97.5076,97.2933,97.4004,154597.0
2020-11-16 15:40:00,118.18,118.59,118.14,118.39,32783.0,97.4087,97.7466,97.3757,97.5817,32783.0
2020-11-16 15:45:00,118.41,118.5,118.3,118.41,29322.0,97.5982,97.6724,97.5076,97.5982,29322.0
2020-11-16 15:50:00,118.38,118.55,118.18,118.48,50959.0,97.5735,97.7136,97.4087,97.6559,50959.0
2020-11-16 15:55:00,118.47,118.84,118.39,118.73,160161.0,97.6477,97.9526,97.5817,97.862,160161.0
2020-11-17 09:30:00,118.12,119.85,117.7,119.85,71289.0,97.3592,98.7851,97.013,98.7851,71289.0
2020-11-17 09:35:00,119.66,120.85,119.18,120.78,73665.0,98.6285,99.6094,98.2329,99.5517,73665.0
2020-11-17 09:40:00,120.85,120.87,118.91,119.25,100155.0,99.6094,99.6259,98.0103,98.2906,100155.0
2020-11-17 09:45:00,119.25,119.25,118.71,118.95,37177.0,98.2906,98.2906,97.8455,98.0433,37177.0
2020-11-17 09:50:00,118.96,119.49,118.35,119.49,38733.0,98.0516,98.4884,97.5488,98.4884,38733.0
2020-11-17 09:55:00,119.45,119.71,119.05,119.05,38476.0,98.4554,98.6697,98.1257,98.1257,38476.0
2020-11-17 10:00:00,119.14,120.07,118.6,118.7,63419.0,98.1999,98.9665,97.7548,97.8373,63419.0
2020-11-17 10:05:00,118.65,118.99,118.56,118.81,26756.0,97.796,98.0763,97.7219,97.9279,26756.0
2020-11-17 10:10:00,118.76,119.02,118.72,118.8,91399.0,97.8867,98.101,97.8537,97.9197,91399.0
2020-11-17 10:15:00,118.8,119.03,118.56,118.56,45861.0,97.9197,98.1093,97.7219,97.7219,45861.0
2020-11-17 10:20:00,118.55,118.56,117.84,118.02,24640.0,97.7136,97.7219,97.1284,97.2768,24640.0
2020-11-17 10:25:00,118.07,118.09,117.36,117.42,28938.0,97.318,97.3345,96.7328,96.7822,28938.0
2020-11-17 10:30:00,117.49,117.75,117.37,117.47,23396.0,96.8399,97.0542,96.741,96.8234,23396.0
2020-11-17 10:35:00,117.55,118.04,117.55,117.8,19994.0,96.8894,97.2933,96.8894,97.0954,19994.0
2020-11-17 10:40:00,117.69,118.11,117.67,117.99,8960.0,97.0048,97.351,96.9883,97.252,8960.0
2020-11-17 10:45:00,117.99,118.43,117.95,118.37,14077.0,97.252,97.6147,97.2191,97.5653,14077.0
2020-11-17 10:50:00,118.34,118.62,118.24,118.49,17703.0,97.5405,97.7713,97.4581,97.6642,17703.0
2020-11-17 10:55:00,118.49,118.67,118.37,118.55,31111.0,97.6642,97.8125,97.5653,97.7136,31111.0
2020-11-17 11:00:00,118.59,118.61,118.33,118.57,19334.0,97.7466,97.7631,97.5323,97.7301,19334.0
2020-11-17 11:05:00,118.54,118.68,118.52,118.61,19948.0,97.7054,97.8208,97.6889,97.7631,19948.0
2020-11-17 11:10:00,118.61,118.61,118.21,118.25,33172.0,97.7631,97.7631,97.4334,97.4663,33172.0
2020-11-17 11:15:00,118.3,118.4,118.22,118.22,37253.0,97.5076,97.59,97.4416,97.4416,37253.0
2020-11-17 11:20:00,118.27,118.28,118.07,118.25,22034.0,97.4828,97.4911,97.318,97.4663,22034.0
2020-11-17 11:25:00,118.23,118.36,118.17,118.25,13100.0,97.4499,97.557,97.4004,97.4663,13100.0
2020-11-17 11:30:00,118.26,118.26,118.01,118.01,9766.0,97.4746,97.4746,97.2685,97.2685,9766.0
2020-11-17 11:35:00,118.05,118.1,117.93,117.98,6939.0,97.3015,97.3427,97.2026,97.2438,6939.0
2020-11-17 11:40:00,117.98,118.1,117.97,118.03,8305.0,97.2438,97.3427,97.2356,97.285,8305.0
2020-11-17 11:45:00,117.99,118.13,117.97,118.06,11084.0,97.252,97.3674,97.2356,97.3097,11084.0
2020-11-17 11:50:00,118.03,118.1,117.96,118.09,5368.0,97.285,97.3427,97.2273,97.3345,5368.0
2020-11-17 11:55:00,118.06,118.09,117.89,117.93,8528.0,97.3097,97.3345,97.1696,97.2026,8528.0
2020-11-17 12:00:00,117.95,118.06,117.93,118.0,15100.0,97.2191,97.3097,97.2026,97.2603,15100.0
2020-11-17 12:05:00,117.98,118.16,117.97,118.13,17554.0,97.2438,97.3922,97.2356,97.3674,17554.0
2020-11-17 12:10:00,118.11,118.31,118.06,118.31,22428.0,97.351,97.5158,97.3097,97.5158,22428.0
2020-11-17 12:15:00,118.36,118.4,118.26,118.26,6320.0,97.557,97.59,97.4746,97.4746,6320.0
2020-11-17 12:20:00,118.27,118.27,117.98,118.17,73760.0,97.4828,97.4828,97.2438,97.4004,73760.0
2020-11-17 12:25:00,118.17,118.34,118.15,118.34,5719.0,97.4004,97.5405,97.3839,97.5405,5719.0
2020-11-17 12:30:00,118.31,118.31,118.12,118.22,8326.0,97.5158,97.5158,97.3592,97.4416,8326.0
2020-11-17 12:35:00,118.2,118.37,118.14,118.29,16453.0,97.4251,97.5653,97.3757,97.4993,16453.0
2020-11-17 12:40:00,118.29,118.44,118.16,118.4,24107.0,97.4993,97.623,97.3922,97.59,24107.0
2020-11-17 12:45:00,118.43,118.7,118.25,118.7,37330.0,97.6147,97.8373,97.4663,97.8373,37330.0
2020-11-17 12:50:00,118.69,118.74,118.68,118.69,7444.0,97.829,97.8702,97.8208,97.829,7444.0
2020-11-17 12:55:00,118.72,118.98,118.7,118.93,5893.0,97.8537,98.068,97.8373,98.0268,5893.0
2020-11-17 13:00:00,118.91,119.02,118.67,118.68,23162.0,98.0103,98.101,97.8125,97.8208,23162.0
2020-11-17 13:05:00,118.68,118.87,118.68,118.86,18116.0,97.8208,97.9774,97.8208,97.9691,18116.0
2020-11-17 13:10:00,118.81,118.89,118.71,118.79,14578.0,97.9279,97.9939,97.8455,97.9114,14578.0
2020-11-17 13:15:00,118.68,119.05,118.64,118.74,20325.0,97.8208,98.1257,97.7878,97.8702,20325.0
2020-11-17 13:20:00,118.76,118.83,118.72,118.75,9999.0,97.8867,97.9444,97.8537,97.8785,9999.0
2020-11-17 13:25:00,118.75,118.87,118.75,118.83,10675.0,97.8785,97.9774,97.8785,97.9444,10675.0
2020-11-17 13:30:00,118.85,118.94,118.73,118.81,22249.0,97.9609,98.0351,97.862,97.9279,22249.0
2020-11-17 13:35:00,118.83,118.87,118.77,118.81,4044.0,97.9444,97.9774,97.895,97.9279,4044.0
2020-11-17 13:40:00,118.79,118.83,118.73,118.79,6416.0,97.9114,97.9444,97.862,97.9114,6416.0
2020-11-17 13:45:00,118.81,118.82,118.73,118.77,5344.0,97.9279,97.9362,97.862,97.895,5344.0
2020-11-17 13:50:00,118.75,118.76,118.52,118.62,12551.0,97.8785,97.8867,97.6889,97.7713,12551.0
2020-11-17 13:55:00,118.64,118.75,118.61,118.61,7284.0,97.7878,97.8785,97.7631,97.7631,7284.0
2020-11-17 14:00:00,118.62,118.82,118.62,118.73,6039.0,97.7713,97.9362,97.7713,97.862,6039.0
2020-11-17 14:05:00,118.73,118.83,118.73,118.76,5986.0,97.862,97.9444,97.862,97.8867,5986.0
2020-11-17 14:10:00,118.76,119.26,118.76,119.24,13043.0,97.8867,98.2988,97.8867,98.2823,13043.0
2020-11-17 14:15:00,119.22,119.38,119.16,119.21,7385.0,98.2659,98.3977,98.2164,98.2576,7385.0
2020-11-17 14:20:00,119.23,119.31,119.18,119.25,6803.0,98.2741,98.34,98.2329,98.2906,6803.0
2020-11-17 14:25:00,119.26,119.29,119.14,119.21,7242.0,98.2988,98.3236,98.1999,98.2576,7242.0
2020-11-17 14:30:00,119.23,119.43,119.23,119.41,11104.0,98.2741,98.439,98.2741,98.4225,11104.0
2020-11-17 14:35:00,119.41,119.49,119.34,119.41,7373.0,98.4225,98.4884,98.3648,98.4225,7373.0
2020-11-17 14:40:00,119.41,119.47,119.25,119.4,9370.0,98.4225,98.4719,98.2906,98.4142,9370.0
2020-11-17 14:45:00,119.4,119.42,119.31,119.31,9203.0,98.4142,98.4307,98.34,98.34,9203.0
2020-11-17 14:50:00,119.33,119.44,119.26,119.43,9631.0,98.3565,98.4472,98.2988,98.439,9631.0
2020-11-17 14:55:00,119.41,119.48,119.34,119.35,9428.0,98.4225,98.4802,98.3648,98.373,9428.0
2020-11-17 15:00:00,119.36,119.37,119.09,119.15,9429.0,98.3813,98.3895,98.1587,98.2082,9429.0
2020-11-17 15:05:00,119.15,119.38,119.11,119.18,10439.0,98.2082,98.3977,98.1752,98.2329,10439.0
2020-11-17 15:10:00,119.18,119.22,119.05,119.11,10915.0,98.2329,98.2659,98.1257,98.1752,10915.0
2020-11-17 15:15:00,119.09,119.14,118.96,119.06,10837.0,98.1587,98.1999,98.0516,98.134,10837.0
2020-11-17 15:20:00,119.06,119.09,118.65,118.68,12005.0,98.134,98.1587,97.796,97.8208,12005.0
2020-11-17 15:25:00,118.68,118.77,118.59,118.63,28056.0,97.8208,97.895,97.7466,97.7796,28056.0
2020-11-17 15:30:00,118.63,118.9,118.55,118.82,50370.0,97.7796,98.0021,97.7136,97.9362,50370.0
2020-11-17 15:35:00,118.78,118.9,118.77,118.83,19234.0,97.9032,98.0021,97.895,97.9444,19234.0
2020-11-17 15:40:00,118.83,119.07,118.8,119.06,20476.0,97.9444,98.1422,97.9197,98.134,20476.0
2020-11-17 15:45:00,119.07,119.12,118.96,119.01,78935.0,98.1422,98.1834,98.0516,98.0928,78935.0
2020-11-17 15:50:00,118.98,119.18,118.82,119.06,47670.0,98.068,98.2329,97.9362,98.134,47670.0
2020-11-17 15:55:00,119.07,119.17,118.95,119.01,158145.0,98.1422,98.2246,98.0433,98.0928,158145.0
2020-11-18 09:30:00,119.1,119.73,118.5,119.54,76843.0,98.167,98.6862,97.6724,98.5296,76843.0
2020-11-18 09:35:00,119.59,120.12,119.43,119.65,27202.0,98.5708,99.0077,98.439,98.6203,27202.0
2020-11-18 09:40:00,119.63,119.95,119.51,119.63,26735.0,98.6038,98.8676,98.5049,98.6038,26735.0
2020-11-18 09:45:00,119.6,119.84,119.43,119.78,26387.0,98.5791,98.7769,98.439,98.7274,26387.0
2020-11-18 09:50:00,119.74,119.97,119.56,119.61,26980.0,98.6945,98.884,98.5461,98.5873,26980.0
2020-11-18 09:55:00,119.66,120.16,119.66,119.85,19824.0,98.6285,99.0406,98.6285,98.7851,19824.0
2020-11-18 10:00:00,119.79,119.94,119.61,119.67,13486.0,98.7357,98.8593,98.5873,98.6368,13486.0
2020-11-18 10:05:00,119.73,119.86,119.41,119.54,80886.0,98.6862,98.7934,98.4225,98.5296,80886.0
2020-11-18 10:10:00,119.55,119.89,119.45,119.64,31565.0,98.5379,98.8181,98.4554,98.612,31565.0
2020-11-18 10:15:00,119.69,119.82,119.63,119.7,13388.0,98.6533,98.7604,98.6038,98.6615,13388.0
2020-11-18 10:20:00,119.65,119.8,119.55,119.6,52512.0,98.6203,98.7439,98.5379,98.5791,52512.0
2020-11-18 10:25:00,119.6,119.77,119.26,119.35,75203.0,98.5791,98.7192,98.2988,98.373,75203.0
2020-11-18 10:30:00,119.33,119.51,119.12,119.28,21547.0,98.3565,98.5049,98.1834,98.3153,21547.0
2020-11-18 10:35:00,119.28,119.46,119.23,119.3,11456.0,98.3153,98.4637,98.2741,98.3318,11456.0
2020-11-18 10:40:00,119.3,119.59,119.3,119.57,16291.0,98.3318,98.5708,98.3318,98.5543,16291.0
2020-11-18 10:45:00,119.59,119.69,119.34,119.41,5718.0,98.5708,98.6533,98.3648,98.4225,5718.0
2020-11-18 10:50:00,119.4,119.49,119.27,119.45,5890.0,98.4142,98.4884,98.3071,98.4554,5890.0
2020-11-18 10:55:00,119.44,119.55,119.33,119.51,14947.0,98.4472,98.5379,98.3565,98.5049,14947.0
2020-11-18 11:00:00,119.52,119.68,119.42,119.68,23713.0,98.5131,98.645,98.4307,98.645,23713.0
2020-11-18 11:05:00,119.65,119.8,119.61,119.76,13058.0,98.6203,98.7439,98.5873,98.711,13058.0
2020-11-18 11:10:00,119.77,119.85,119.69,119.73,7627.0,98.7192,98.7851,98.6533,98.6862,7627.0
2020-11-18 11:15:00,119.67,119.67,119.44,119.54,5245.0,98.6368,98.6368,98.4472,98.5296,5245.0
2020-11-18 11:20:00,119.53,119.62,119.46,119.54,10320.0,98.5214,98.5956,98.4637,98.5296,10320.0
2020-11-18 11:25:00,119.57,119.85,119.53,119.77,15391.0,98.5543,98.7851,98.5214,98.7192,15391.0
2020-11-18 11:30:00,119.77,119.83,119.66,119.66,12947.0,98.7192,98.7686,98.6285,98.6285,12947.0
2020-11-18 11:35:00,119.67,119.71,119.5,119.5,8977.0,98.6368,98.6697,98.4966,98.4966,8977.0
2020-11-18 11:40:00,119.57,119.69,119.55,119.68,8486.0,98.5543,98.6533,98.5379,98.645,8486.0
2020-11-18 11:45:00,119.71,119.82,119.57,119.59,9314.0,98.6697,98.7604,98.5543,98.5708,9314.0
2020-11-18 11:50:00,119.57,119.68,119.54,119.63,7030.0,98.5543,98.645,98.5296,98.6038,7030.0
2020-11-18 11:55:00,119.65,119.65,119.46,119.56,15982.0,98.6203,98.6203,98.4637,98.5461,15982.0
2020-11-18 12:00:00,119.57,119.64,119.45,119.56,12097.0,98.5543,98.612,98.4554,98.5461,12097.0
2020-11-18 12:05:00,119.59,119.63,119.55,119.55,18268.0,98.5708,98.6038,98.5379,98.5379,18268.0
2020-11-18 12:10:00,119.52,119.67,119.47,119.67,19022.0,98.5131,98.6368,98.4719,98.6368,19022.0
2020-11-18 12:15:00,119.71,119.85,119.67,119.84,8720.0,98.6697,98.7851,98.6368,98.7769,8720.0
2020-11-18 12:20:00,119.85,119.95,119.84,119.89,11827.0,98.7851,98.8676,98.7769,98.8181,11827.0
2020-11-18 12:25:00,119.92,120.04,119.86,120.01,11647.0,98.8428,98.9417,98.7934,98.917,11647.0
2020-11-18 12:30:00,120.03,120.1,119.77,119.85,12518.0,98.9335,98.9912,98.7192,98.7851,12518.0
2020-11-18 12:35:00,119.83,119.85,119.7,119.76,10110.0,98.7686,98.7851,98.6615,98.711,10110.0
2020-11-18 12:40:00,119.77,120.05,119.77,120.03,11979.0,98.7192,98.95,98.7192,98.9335,11979.0
2020-11-18 12:45:00,120.0,120.0,119.87,119.95,8122.0,98.9088,98.9088,98.8016,98.8676,8122.0
2020-11-18 12:50:00,119.97,119.97,119.74,119.84,9485.0,98.884,98.884,98.6945,98.7769,9485.0
2020-11-18 12:55:00,119.87,119.9,119.74,119.81,7253.0,98.8016,98.8263,98.6945,98.7522,7253.0
2020-11-18 13:00:00,119.79,119.84,119.74,119.81,13089.0,98.7357,98.7769,98.6945,98.7522,13089.0
2020-11-18 13:05:00,119.82,119.99,119.75,119.91,11156.0,98.7604,98.9005,98.7027,98.8346,11156.0
2020-11-18 13:10:00,119.91,119.98,119.83,119.93,38743.0,98.8346,98.8923,98.7686,98.8511,38743.0
2020-11-18 13:15:00,119.93,119.95,119.81,119.84,7722.0,98.8511,98.8676,98.7522,98.7769,7722.0
2020-11-18 13:20:00,119.84,119.84,119.59,119.6,7396.0,98.7769,98.7769,98.5708,98.5791,7396.0
2020-11-18 13:25:00,119.58,119.59,119.47,119.5,16833.0,98.5626,98.5708,98.4719,98.4966,16833.0
2020-11-18 13:30:00,119.5,119.65,119.49,119.63,21529.0,98.4966,98.6203,98.4884,98.6038,21529.0
2020-11-18 13:35:00,119.59,119.68,119.45,119.59,19981.0,98.5708,98.645,98.4554,98.5708,19981.0
2020-11-18 13:40:00,119.61,119.74,119.5,119.55,18193.0,98.5873,98.6945,98.4966,98.5379,18193.0
2020-11-18 13:45:00,119.55,119.68,119.25,119.29,35110.0,98.5379,98.645,98.2906,98.3236,35110.0
2020-11-18 13:50:00,119.32,119.32,119.2,119.25,6830.0,98.3483,98.3483,98.2494,98.2906,6830.0
2020-11-18 13:55:00,119.24,119.61,119.2,119.58,6520.0,98.2823,98.5873,98.2494,98.5626,6520.0
2020-11-18 14:00:00,119.5,119.58,119.41,119.52,8368.0,98.4966,98.5626,98.4225,98.5131,8368.0
2020-11-18 14:05:00,119.54,119.82,119.51,119.79,37487.0,98.5296,98.7604,98.5049,98.7357,37487.0
2020-11-18 14:10:00,119.82,120.0,119.33,119.51,79346.0,98.7604,98.9088,98.3565,98.5049,79346.0
2020-11-18 14:15:00,119.51,119.8,119.39,119.76,39738.0,98.5049,98.7439,98.406,98.711,39738.0
2020-11-18 14:20:00,119.75,119.76,119.58,119.67,50330.0,98.7027,98.711,98.5626,98.6368,50330.0
2020-11-18 14:25:00,119.66,119.76,119.59,119.75,32578.0,98.6285,98.711,98.5708,98.7027,32578.0
2020-11-18 14:30:00,119.75,119.95,119.65,119.93,19018.0,98.7027,98.8676,98.6203,98.8511,19018.0
2020-11-18 14:35:00,119.88,119.95,119.68,119.85,25800.0,98.8099,98.8676,98.645,98.7851,25800.0
2020-11-18 14:40:00,119.86,119.86,119.68,119.8,14600.0,98.7934,98.7934,98.645,98.7439,14600.0
2020-11-18 14:45:00,119.82,119.9,119.75,119.89,11185.0,98.7604,98.8263,98.7027,98.8181,11185.0
2020-11-18 14:50:00,119.88,119.99,119.87,119.92,8587.0,98.8099,98.9005,98.8016,98.8428,8587.0
2020-11-18 14:55:00,119.93,119.98,119.83,119.84,11127.0,98.8511,98.8923,98.7686,98.7769,11127.0
2020-11-18 15:00:00,119.84,119.84,119.65,119.68,19828.0,98.7769,98.7769,98.6203,98.645,19828.0
2020-11-18 15:05:00,119.67,119.99,119.67,119.99,15136.0,98.6368,98.9005,98.6368,98.9005,15136.0
2020-11-18 15:10:00,119.94,120.09,119.91,120.03,34707.0,98.8593,98.9829,98.8346,98.9335,34707.0
2020-11-18 15:15:00,120.0,120.02,119.69,119.7,19140.0,98.9088,98.9253,98.6533,98.6615,19140.0
2020-11-18 15:20:00,119.7,119.89,119.7,119.75,35155.0,98.6615,98.8181,98.6615,98.7027,35155.0
2020-11-18 15:25:00,119.72,119.77,119.64,119.71,46517.0,98.678,98.7192,98.612,98.6697,46517.0
2020-11-18 15:30:00,119.72,119.85,119.6,119.75,71150.0,98.678,98.7851,98.5791,98.7027,71150.0
2020-11-18 15:35:00,119.72,119.76,119.29,119.32,98723.0,98.678,98.711,98.3236,98.3483,98723.0
2020-11-18 15:40:00,119.31,119.42,118.88,118.88,38384.0,98.34,98.4307,97.9856,97.9856,38384.0
2020-11-18 15:45:00,118.9,118.99,118.5,118.53,48666.0,98.0021,98.0763,97.6724,97.6971,48666.0
2020-11-18 15:50:00,118.51,118.63,117.79,118.02,62342.0,97.6807,97.7796,97.0872,97.2768,62342.0
2020-11-18 15:55:00,118.06,118.1,117.74,117.77,194163.0,97.3097,97.3427,97.046,97.0707,194163.0
2020-11-19 09:30:00,118.42,118.7,117.77,118.48,65033.0,97.6065,97.8373,97.0707,97.6559,65033.0
2020-11-19 09:35:00,118.63,119.45,118.4,119.42,23452.0,97.7796,98.4554,97.59,98.4307,23452.0
2020-11-19 09:40:00,119.42,119.94,119.25,119.94,15511.0,98.4307,98.8593,98.2906,98.8593,15511.0
2020-11-19 09:45:00,119.79,120.1,119.65,119.94,18396.0,98.7357,98.9912,98.6203,98.8593,18396.0
2020-11-19 09:50:00,119.9,120.48,119.63,120.41,23480.0,98.8263,99.3044,98.6038,99.2467,23480.0
2020-11-19 09:55:00,120.42,120.5,119.75,119.75,13014.0,99.2549,99.3209,98.7027,98.7027,13014.0
2020-11-19 10:00:00,119.84,119.94,119.43,119.47,18247.0,98.7769,98.8593,98.439,98.4719,18247.0
2020-11-19 10:05:00,119.47,119.64,119.13,119.46,15769.0,98.4719,98.612,98.1917,98.4637,15769.0
2020-11-19 10:10:00,119.39,119.52,119.19,119.24,16008.0,98.406,98.5131,98.2411,98.2823,16008.0
2020-11-19 10:15:00,119.26,119.62,119.24,119.24,7556.0,98.2988,98.5956,98.2823,98.2823,7556.0
2020-11-19 10:20:00,119.2,119.2,118.75,118.81,9441.0,98.2494,98.2494,97.8785,97.9279,9441.0
2020-11-19 10:25:00,118.7,118.91,118.6,118.67,13654.0,97.8373,98.0103,97.7548,97.8125,13654.0
2020-11-19 10:30:00,118.65,118.77,118.52,118.59,10993.0,97.796,97.895,97.6889,97.7466,10993.0
2020-11-19 10:35:00,118.6,118.68,118.43,118.45,13957.0,97.7548,97.8208,97.6147,97.6312,13957.0
2020-11-19 10:40:00,118.44,118.78,118.44,118.76,14594.0,97.623,97.9032,97.623,97.8867,14594.0
2020-11-19 10:45:00,118.76,119.11,118.76,118.93,10179.0,97.8867,98.1752,97.8867,98.0268,10179.0
2020-11-19 10:50:00,118.85,118.85,118.43,118.43,10831.0,97.9609,97.9609,97.6147,97.6147,10831.0
2020-11-19 10:55:00,118.38,118.48,118.15,118.15,8757.0,97.5735,97.6559,97.3839,97.3839,8757.0
2020-11-19 11:00:00,118.18,118.43,118.08,118.27,6875.0,97.4087,97.6147,97.3262,97.4828,6875.0
2020-11-19 11:05:00,118.27,118.31,118.14,118.29,7302.0,97.4828,97.5158,97.3757,97.4993,7302.0
2020-11-19 11:10:00,118.29,118.5,118.19,118.5,13190.0,97.4993,97.6724,97.4169,97.6724,13190.0
2020-11-19 11:15:00,118.5,118.96,118.5,118.92,11565.0,97.6724,98.0516,97.6724,98.0186,11565.0
2020-11-19 11:20:00,118.88,119.18,118.88,119.03,9708.0,97.9856,98.2329,97.9856,98.1093,9708.0
2020-11-19 11:25:00,119.0,119.33,118.89,119.08,10968.0,98.0845,98.3565,97.9939,98.1505,10968.0
2020-11-19 11:30:00,119.17,119.34,118.94,118.95,7796.0,98.2246,98.3648,98.0351,98.0433,7796.0
2020-11-19 11:35:00,118.95,119.01,118.77,118.83,8373.0,98.0433,98.0928,97.895,97.9444,8373.0
2020-11-19 11:40:00,118.83,118.92,118.7,118.76,9567.0,97.9444,98.0186,97.8373,97.8867,9567.0
2020-11-19 11:45:00,118.74,118.97,118.7,118.82,10047.0,97.8702,98.0598,97.8373,97.9362,10047.0
2020-11-19 11:50:00,118.82,118.9,118.66,118.87,7230.0,97.9362,98.0021,97.8043,97.9774,7230.0
2020-11-19 11:55:00,118.84,118.98,118.83,118.96,5540.0,97.9526,98.068,97.9444,98.0516,5540.0
2020-11-19 12:00:00,118.91,118.96,118.77,118.81,7375.0,98.0103,98.0516,97.895,97.9279,7375.0
2020-11-19 12:05:00,118.83,118.83,118.57,118.62,8601.0,97.9444,97.9444,97.7301,97.7713,8601.0
2020-11-19 12:10:00,118.63,118.76,118.53,118.72,7629.0,97.7796,97.8867,97.6971,97.8537,7629.0
2020-11-19 12:15:00,118.68,118.69,118.53,118.57,7461.0,97.8208,97.829,97.6971,97.7301,7461.0
2020-11-19 12:20:00,118.6,118.73,118.54,118.57,6258.0,97.7548,97.862,97.7054,97.7301,6258.0
2020-11-19 12:25:00,118.58,118.61,118.54,118.58,7122.0,97.7383,97.7631,97.7054,97.7383,7122.0
2020-11-19 12:30:00,118.58,118.59,118.41,118.47,7635.0,97.7383,97.7466,97.5982,97.6477,7635.0
2020-11-19 12:35:00,118.45,118.45,118.33,118.41,7400.0,97.6312,97.6312,97.5323,97.5982,7400.0
2020-11-19 12:40:00,118.42,118.42,118.12,118.14,8967.0,97.6065,97.6065,97.3592,97.3757,8967.0
2020-11-19 12:45:00,118.15,118.19,118.02,118.04,14575.0,97.3839,97.4169,97.2768,97.2933,14575.0
2020-11-19 12:50:00,118.01,118.06,117.88,117.9,16071.0,97.2685,97.3097,97.1614,97.1779,16071.0
2020-11-19 12:55:00,117.89,117.94,117.84,117.9,17617.0,97.1696,97.2108,97.1284,97.1779,17617.0
2020-11-19 13:00:00,117.9,118.2,117.9,117.97,11219.0,97.1779,97.4251,97.1779,97.2356,11219.0
2020-11-19 13:05:00,117.94,118.0,117.88,117.94,5989.0,97.2108,97.2603,97.1614,97.2108,5989.0
2020-11-19 13:10:00,117.94,118.11,117.94,118.09,7792.0,97.2108,97.351,97.2108,97.3345,7792.0
2020-11-19 13:15:00,118.07,118.18,117.97,118.02,14108.0,97.318,97.4087,97.2356,97.2768,14108.0
2020-11-19 13:20:00,118.03,118.13,118.0,118.08,7473.0,97.285,97.3674,97.2603,97.3262,7473.0
2020-11-19 13:25:00,118.13,118.25,118.06,118.07,6804.0,97.3674,97.4663,97.3097,97.318,6804.0
2020-11-19 13:30:00,118.11,118.17,118.07,118.11,5390.0,97.351,97.4004,97.318,97.351,5390.0
2020-11-19 13:35:00,118.13,118.16,118.09,118.14,7194.0,97.3674,97.3922,97.3345,97.3757,7194.0
2020-11-19 13:40:00,118.12,118.21,118.1,118.15,6352.0,97.3592,97.4334,97.3427,97.3839,6352.0
2020-11-19 13:45:00,118.13,118.26,118.13,118.23,9070.0,97.3674,97.4746,97.3674,97.4499,9070.0
2020-11-19 13:50:00,118.21,118.38,118.21,118.36,8960.0,97.4334,97.5735,97.4334,97.557,8960.0
2020-11-19 13:55:00,118.36,118.57,118.31,118.5,9646.0,97.557,97.7301,97.5158,97.6724,9646.0
2020-11-19 14:00:00,118.48,118.67,118.47,118.64,8026.0,97.6559,97.8125,97.6477,97.7878,8026.0
2020-11-19 14:05:00,118.62,118.88,118.62,118.85,12200.0,97.7713,97.9856,97.7713,97.9609,12200.0
2020-11-19 14:10:00,118.83,118.94,118.8,118.94,10121.0,97.9444,98.0351,97.9197,98.0351,10121.0
2020-11-19 14:15:00,118.9,119.16,118.9,119.16,10807.0,98.0021,98.2164,98.0021,98.2164,10807.0
2020-11-19 14:20:00,119.16,119.31,119.15,119.24,12197.0,98.2164,98.34,98.2082,98.2823,12197.0
2020-11-19 14:25:00,119.27,119.33,119.21,119.31,8126.0,98.3071,98.3565,98.2576,98.34,8126.0
2020-11-19 14:30:00,119.33,119.44,119.27,119.4,11702.0,98.3565,98.4472,98.3071,98.4142,11702.0
2020-11-19 14:35:00,119.41,119.5,119.39,119.47,6695.0,98.4225,98.4966,98.406,98.4719,6695.0
2020-11-19 14:40:00,119.44,119.67,119.44,119.53,9424.0,98.4472,98.6368,98.4472,98.5214,9424.0
2020-11-19 14:45:00,119.49,119.67,119.49,119.67,9641.0,98.4884,98.6368,98.4884,98.6368,9641.0
2020-11-19 14:50:00,119.65,119.65,119.4,119.46,14008.0,98.6203,98.6203,98.4142,98.4637,14008.0
2020-11-19 14:55:00,119.39,119.48,119.36,119.42,7565.0,98.406,98.4802,98.3813,98.4307,7565.0
2020-11-19 15:00:00,119.4,119.41,119.23,119.23,5667.0,98.4142,98.4225,98.2741,98.2741,5667.0
2020-11-19 15:05:00,119.22,119.28,119.18,119.27,5767.0,98.2659,98.3153,98.2329,98.3071,5767.0
2020-11-19 15:10:00,119.26,119.43,119.22,119.39,8349.0,98.2988,98.439,98.2659,98.406,8349.0
2020-11-19 15:15:00,119.39,119.43,119.3,119.31,6706.0,98.406,98.439,98.3318,98.34,6706.0
2020-11-19 15:20:00,119.31,119.33,119.12,119.12,8608.0,98.34,98.3565,98.1834,98.1834,8608.0
2020-11-19 15:25:00,119.12,119.15,118.93,118.98,13037.0,98.1834,98.2082,98.0268,98.068,13037.0
2020-11-19 15:30:00,119.02,119.04,118.81,118.94,23771.0,98.101,98.1175,97.9279,98.0351,23771.0
2020-11-19 15:35:00,118.93,119.08,118.71,118.82,17039.0,98.0268,98.1505,97.8455,97.9362,17039.0
2020-11-19 15:40:00,118.79,119.03,118.77,118.91,34635.0,97.9114,98.1093,97.895,98.0103,34635.0
2020-11-19 15:45:00,118.9,118.95,118.75,118.76,24923.0,98.0021,98.0433,97.8785,97.8867,24923.0
2020-11-19 15:50:00,118.78,118.99,118.7,118.76,82222.0,97.9032,98.0763,97.8373,97.8867,82222.0
2020-11-19 15:55:00,118.77,118.9,118.66,118.82,120686.0,97.895,98.0021,97.8043,97.9362,120686.0
2020-11-20 09:30:00,119.88,120.37,119.3,120.37,86233.0,98.8099,99.2137,98.3318,99.2137,86233.0
2020-11-20 09:35:00,120.35,120.63,119.86,120.6,27848.0,99.1973,99.428,98.7934,99.4033,27848.0
2020-11-20 09:40:00,120.66,120.74,119.87,119.87,22365.0,99.4528,99.5187,98.8016,98.8016,22365.0
2020-11-20 09:45:00,119.78,120.0,119.74,119.79,12315.0,98.7274,98.9088,98.6945,98.7357,12315.0
2020-11-20 09:50:00,119.72,119.87,119.53,119.61,18667.0,98.678,98.8016,98.5214,98.5873,18667.0
2020-11-20 09:55:00,119.65,119.93,119.39,119.84,8511.0,98.6203,98.8511,98.406,98.7769,8511.0
2020-11-20 10:00:00,119.86,120.03,119.65,119.67,14337.0,98.7934,98.9335,98.6203,98.6368,14337.0
2020-11-20 10:05:00,119.7,120.12,119.61,119.98,14092.0,98.6615,99.0077,98.5873,98.8923,14092.0
2020-11-20 10:10:00,119.97,120.09,119.83,119.97,17936.0,98.884,98.9829,98.7686,98.884,17936.0
2020-11-20 10:15:00,120.01,120.01,119.44,119.58,15723.0,98.917,98.917,98.4472,98.5626,15723.0
2020-11-20 10:20:00,119.58,119.93,119.58,119.72,15163.0,98.5626,98.8511,98.5626,98.678,15163.0
2020-11-20 10:25:00,119.68,119.74,119.31,119.32,10771.0,98.645,98.6945,98.34,98.3483,10771.0
2020-11-20 10:30:00,119.35,119.45,119.23,119.36,12345.0,98.373,98.4554,98.2741,98.3813,12345.0
2020-11-20 10:35:00,119.37,119.56,119.31,119.34,7005.0,98.3895,98.5461,98.34,98.3648,7005.0
2020-11-20 10:40:00,119.37,119.59,119.32,119.59,11535.0,98.3895,98.5708,98.3483,98.5708,11535.0
2020-11-20 10:45:00,119.53,119.69,119.44,119.47,11381.0,98.5214,98.6533,98.4472,98.4719,11381.0
2020-11-20 10:50:00,119.45,119.61,119.44,119.59,17512.0,98.4554,98.5873,98.4472,98.5708,17512.0
2020-11-20 10:55:00,119.56,119.63,119.42,119.52,16675.0,98.5461,98.6038,98.4307,98.5131,16675.0
2020-11-20 11:00:00,119.52,119.79,119.46,119.52,8704.0,98.5131,98.7357,98.4637,98.5131,8704.0
2020-11-20 11:05:00,119.55,119.63,119.51,119.62,7599.0,98.5379,98.6038,98.5049,98.5956,7599.0
2020-11-20 11:10:00,119.63,119.66,119.56,119.59,5110.0,98.6038,98.6285,98.5461,98.5708,5110.0
2020-11-20 11:15:00,119.59,119.62,119.48,119.53,15660.0,98.5708,98.5956,98.4802,98.5214,15660.0
2020-11-20 11:20:00,119.55,119.61,119.27,119.61,17290.0,98.5379,98.5873,98.3071,98.5873,17290.0
2020-11-20 11:25:00,119.61,119.86,119.59,119.71,12134.0,98.5873,98.7934,98.5708,98.6697,12134.0
2020-11-20 11:30:00,119.7,119.74,119.64,119.74,6301.0,98.6615,98.6945,98.612,98.6945,6301.0
2020-11-20 11:35:00,119.72,119.74,119.53,119.58,8479.0,98.678,98.6945,98.5214,98.5626,8479.0
2020-11-20 11:40:00,119.58,119.65,119.54,119.61,5645.0,98.5626,98.6203,98.5296,98.5873,5645.0
2020-11-20 11:45:00,119.6,120.02,119.6,119.77,16003.0,98.5791,98.9253,98.5791,98.7192,16003.0
2020-11-20 11:50:00,119.77,120.2,119.76,120.07,11960.0,98.7192,99.0736,98.711,98.9665,11960.0
2020-11-20 11:55:00,120.08,120.27,119.92,119.97,7148.0,98.9747,99.1313,98.8428,98.884,7148.0
2020-11-20 12:00:00,119.94,120.1,119.93,120.07,6015.0,98.8593,98.9912,98.8511,98.9665,6015.0
2020-11-20 12:05:00,120.09,120.15,119.95,120.1,8680.0,98.9829,99.0324,98.8676,98.9912,8680.0
2020-11-20 12:10:00,120.06,120.26,120.06,120.17,5735.0,98.9582,99.1231,98.9582,99.0489,5735.0
2020-11-20 12:15:00,120.16,120.2,120.08,120.1,6951.0,99.0406,99.0736,98.9747,98.9912,6951.0
2020-11-20 12:20:00,120.1,120.18,120.06,120.17,3846.0,98.9912,99.0571,98.9582,99.0489,3846.0
2020-11-20 12:25:00,120.13,120.2,120.03,120.19,8072.0,99.0159,99.0736,98.9335,99.0654,8072.0
2020-11-20 12:30:00,120.15,120.17,120.0,120.1,5613.0,99.0324,99.0489,98.9088,98.9912,5613.0
2020-11-20 12:35:00,120.08,120.08,119.89,119.96,5567.0,98.9747,98.9747,98.8181,98.8758,5567.0
2020-11-20 12:40:00,119.98,120.18,119.85,120.17,10141.0,98.8923,99.0571,98.7851,99.0489,10141.0
2020-11-20 12:45:00,120.17,120.2,120.05,120.05,6880.0,99.0489,99.0736,98.95,98.95,6880.0
2020-11-20 12:50:00,120.05,120.08,119.83,119.85,9397.0,98.95,98.9747,98.7686,98.7851,9397.0
2020-11-20 12:55:00,119.84,119.9,119.81,119.86,7149.0,98.7769,98.8263,98.7522,98.7934,7149.0
2020-11-20 13:00:00,119.83,119.9,119.72,119.72,6346.0,98.7686,98.8263,98.678,98.678,6346.0
2020-11-20 13:05:00,119.7,119.74,119.59,119.73,10645.0,98.6615,98.6945,98.5708,98.6862,10645.0
2020-11-20 13:10:00,119.75,119.84,119.7,119.84,7220.0,98.7027,98.7769,98.6615,98.7769,7220.0
2020-11-20 13:15:00,119.84,119.84,119.7,119.73,10161.0,98.7769,98.7769,98.6615,98.6862,10161.0
2020-11-20 13:20:00,119.72,119.76,119.63,119.73,7329.0,98.678,98.711,98.6038,98.6862,7329.0
2020-11-20 13:25:00,119.73,119.8,119.59,119.76,9328.0,98.6862,98.7439,98.5708,98.711,9328.0
2020-11-20 13:30:00,119.75,119.8,119.6,119.62,7358.0,98.7027,98.7439,98.5791,98.5956,7358.0
2020-11-20 13:35:00,119.6,119.82,119.6,119.75,8852.0,98.5791,98.7604,98.5791,98.7027,8852.0
2020-11-20 13:40:00,119.73,119.8,119.69,119.69,9400.0,98.6862,98.7439,98.6533,98.6533,9400.0
2020-11-20 13:45:00,119.69,119.75,119.6,119.73,8977.0,98.6533,98.7027,98.5791,98.6862,8977.0
2020-11-20 13:50:00,119.67,119.69,119.56,119.63,9117.0,98.6368,98.6533,98.5461,98.6038,9117.0
2020-11-20 13:55:00,119.65,119.67,119.49,119.49,6812.0,98.6203,98.6368,98.4884,98.4884,6812.0
2020-11-20 14:00:00,119.51,119.52,119.25,119.33,9041.0,98.5049,98.5131,98.2906,98.3565,9041.0
2020-11-20 14:05:00,119.35,119.36,119.27,119.33,4750.0,98.373,98.3813,98.3071,98.3565,4750.0
2020-11-20 14:10:00,119.32,119.44,119.32,119.38,8557.0,98.3483,98.4472,98.3483,98.3977,8557.0
2020-11-20 14:15:00,119.42,119.47,119.31,119.31,6699.0,98.4307,98.4719,98.34,98.34,6699.0
2020-11-20 14:20:00,119.27,119.4,119.25,119.35,7651.0,98.3071,98.4142,98.2906,98.373,7651.0
2020-11-20 14:25:00,119.38,119.56,119.35,119.54,8928.0,98.3977,98.5461,98.373,98.5296,8928.0
2020-11-20 14:30:00,119.52,119.7,119.47,119.68,12392.0,98.5131,98.6615,98.4719,98.645,12392.0
2020-11-20 14:35:00,119.69,119.77,119.5,119.5,11573.0,98.6533,98.7192,98.4966,98.4966,11573.0
2020-11-20 14:40:00,119.48,119.48,119.38,119.47,10412.0,98.4802,98.4802,98.3977,98.4719,10412.0
2020-11-20 14:45:00,119.43,119.59,119.41,119.58,11249.0,98.439,98.5708,98.4225,98.5626,11249.0
2020-11-20 14:50:00,119.57,119.66,119.57,119.61,10336.0,98.5543,98.6285,98.5543,98.5873,10336.0
2020-11-20 14:55:00,119.58,119.65,119.42,119.45,13309.0,98.5626,98.6203,98.4307,98.4554,13309.0
2020-11-20 15:00:00,119.48,119.54,119.38,119.4,13492.0,98.4802,98.5296,98.3977,98.4142,13492.0
2020-11-20 15:05:00,119.38,119.48,119.19,119.2,13317.0,98.3977,98.4802,98.2411,98.2494,13317.0
2020-11-20 15:10:00,119.2,119.28,119.04,119.14,15353.0,98.2494,98.3153,98.1175,98.1999,15353.0
2020-11-20 15:15:00,119.12,119.16,118.97,119.05,19191.0,98.1834,98.2164,98.0598,98.1257,19191.0
2020-11-20 15:20:00,119.05,119.31,119.04,119.22,13064.0,98.1257,98.34,98.1175,98.2659,13064.0
2020-11-20 15:25:00,119.23,119.32,119.21,119.26,10675.0,98.2741,98.3483,98.2576,98.2988,10675.0
2020-11-20 15:30:00,119.26,119.26,119.09,119.18,22991.0,98.2988,98.2988,98.1587,98.2329,22991.0
2020-11-20 15:35:00,119.16,119.45,119.13,119.38,34940.0,98.2164,98.4554,98.1917,98.3977,34940.0
2020-11-20 15:40:00,119.38,119.53,119.36,119.5,23310.0,98.3977,98.5214,98.3813,98.4966,23310.0
2020-11-20 15:45:00,119.5,119.78,119.5,119.62,31736.0,98.4966,98.7274,98.4966,98.5956,31736.0
2020-11-20 15:50:00,119.59,119.59,119.18,119.18,41953.0,98.5708,98.5708,98.2329,98.2329,41953.0
2020-11-20 15:55:00,119.2,119.37,119.07,119.11,137277.0,98.2494,98.3895,98.1422,98.1752,137277.0
2020-11-23 09:30:00,120.21,120.59,119.9,120.2,132586.0,99.0819,99.3951,98.8263,99.0736,132586.0
2020-11-23 09:35:00,120.2,121.02,120.04,120.69,64182.0,99.0736,99.7495,98.9417,99.4775,64182.0
2020-11-23 09:40:00,120.57,121.25,120.52,121.15,39529.0,99.3786,99.9391,99.3374,99.8566,39529.0
2020-11-23 09:45:00,121.26,121.42,120.9,121.32,43170.0,99.9473,100.0792,99.6506,99.9968,43170.0
2020-11-23 09:50:00,121.24,121.52,121.05,121.42,34421.0,99.9308,100.1616,99.7742,100.0792,34421.0
2020-11-23 09:55:00,121.45,121.56,120.91,120.95,39512.0,100.1039,100.1946,99.6588,99.6918,39512.0
2020-11-23 10:00:00,121.03,121.12,120.71,120.86,35420.0,99.7577,99.8319,99.494,99.6176,35420.0
2020-11-23 10:05:00,120.84,120.95,120.68,120.82,23966.0,99.6011,99.6918,99.4693,99.5846,23966.0
2020-11-23 10:10:00,120.84,120.86,120.43,120.65,33088.0,99.6011,99.6176,99.2632,99.4445,33088.0
2020-11-23 10:15:00,120.61,120.9,120.53,120.84,16842.0,99.4116,99.6506,99.3456,99.6011,16842.0
2020-11-23 10:20:00,120.93,121.2,120.77,121.09,25530.0,99.6753,99.8979,99.5434,99.8072,25530.0
2020-11-23 10:25:00,121.06,121.06,120.67,120.67,15190.0,99.7825,99.7825,99.461,99.461,15190.0
2020-11-23 10:30:00,120.7,121.07,120.69,120.91,21508.0,99.4857,99.7907,99.4775,99.6588,21508.0
2020-11-23 10:35:00,120.91,121.25,120.82,121.25,21947.0,99.6588,99.9391,99.5846,99.9391,21947.0
2020-11-23 10:40:00,121.25,121.28,120.97,121.0,15728.0,99.9391,99.9638,99.7083,99.733,15728.0
2020-11-23 10:45:00,121.05,121.09,120.9,121.0,19698.0,99.7742,99.8072,99.6506,99.733,19698.0
2020-11-23 10:50:00,121.06,121.36,121.02,121.28,22344.0,99.7825,100.0297,99.7495,99.9638,22344.0
2020-11-23 10:55:00,121.34,121.47,121.25,121.41,22077.0,100.0132,100.1204,99.9391,100.0709,22077.0
2020-11-23 11:00:00,121.41,121.56,121.28,121.54,26110.0,100.0709,100.1946,99.9638,100.1781,26110.0
2020-11-23 11:05:00,121.51,122.05,121.51,121.9,41020.0,100.1534,100.5985,100.1534,100.4748,41020.0
2020-11-23 11:10:00,121.9,121.95,121.64,121.74,22326.0,100.4748,100.516,100.2605,100.3429,22326.0
2020-11-23 11:15:00,121.73,122.06,121.65,121.97,22561.0,100.3347,100.6067,100.2688,100.5325,22561.0
2020-11-23 11:20:00,122.01,122.03,121.82,121.99,20132.0,100.5655,100.582,100.4089,100.549,20132.0
2020-11-23 11:25:00,122.06,122.4,122.01,122.18,28110.0,100.6067,100.8869,100.5655,100.7056,28110.0
2020-11-23 11:30:00,122.15,122.29,121.87,122.05,24603.0,100.6809,100.7963,100.4501,100.5985,24603.0
2020-11-23 11:35:00,122.04,122.39,121.97,122.21,28129.0,100.5902,100.8787,100.5325,100.7303,28129.0
2020-11-23 11:40:00,122.23,122.43,122.11,122.26,24694.0,100.7468,100.9117,100.6479,100.7715,24694.0
2020-11-23 11:45:00,122.26,122.47,122.24,122.43,19479.0,100.7715,100.9446,100.7551,100.9117,19479.0
2020-11-23 11:50:00,122.43,122.56,122.39,122.45,20090.0,100.9117,101.0188,100.8787,100.9282,20090.0
2020-11-23 11:55:00,122.41,122.55,122.3,122.45,11712.0,100.8952,101.0106,100.8045,100.9282,11712.0
2020-11-23 12:00:00,122.45,122.48,122.17,122.21,25804.0,100.9282,100.9529,100.6974,100.7303,25804.0
2020-11-23 12:05:00,122.22,122.43,122.12,122.34,29692.0,100.7386,100.9117,100.6562,100.8375,29692.0
2020-11-23 12:10:00,122.34,122.67,122.31,122.59,52740.0,100.8375,101.1095,100.8128,101.0435,52740.0
2020-11-23 12:15:00,122.53,123.0,122.52,123.0,38076.0,100.9941,101.3815,100.9859,101.3815,38076.0
2020-11-23 12:20:00,123.0,123.12,122.8,123.03,29877.0,101.3815,101.4804,101.2166,101.4062,29877.0
2020-11-23 12:25:00,123.0,123.03,122.8,122.92,27980.0,101.3815,101.4062,101.2166,101.3155,27980.0
2020-11-23 12:30:00,122.95,123.21,122.94,123.06,20563.0,101.3403,101.5546,101.332,101.4309,20563.0
2020-11-23 12:35:00,123.06,123.23,123.03,123.11,22351.0,101.4309,101.5711,101.4062,101.4722,22351.0
2020-11-23 12:40:00,123.14,123.45,123.1,123.43,32364.0,101.4969,101.7524,101.4639,101.7359,32364.0
2020-11-23 12:45:00,123.39,123.69,123.38,123.66,30386.0,101.7029,101.9502,101.6947,101.9255,30386.0
2020-11-23 12:50:00,123.66,123.8,123.62,123.68,40056.0,101.9255,102.0409,101.8925,101.942,40056.0
2020-11-23 12:55:00,123.64,123.96,123.63,123.86,40093.0,101.909,102.1728,101.9008,102.0903,40093.0
2020-11-23 13:00:00,123.9,124.31,123.84,124.1,82965.0,102.1233,102.4612,102.0738,102.2882,82965.0
2020-11-23 13:05:00,124.1,124.1,123.77,123.78,31243.0,102.2882,102.2882,102.0162,102.0244,31243.0
2020-11-23 13:10:00,123.75,123.82,123.19,123.3,34230.0,101.9997,102.0574,101.5381,101.6288,34230.0
2020-11-23 13:15:00,123.31,123.38,123.11,123.11,17637.0,101.637,101.6947,101.4722,101.4722,17637.0
2020-11-23 13:20:00,123.05,123.11,122.94,123.06,29192.0,101.4227,101.4722,101.332,101.4309,29192.0
2020-11-23 13:25:00,123.08,123.08,122.78,122.89,19999.0,101.4474,101.4474,101.2002,101.2908,19999.0
2020-11-23 13:30:00,122.9,123.14,122.73,122.91,23078.0,101.2991,101.4969,101.1589,101.3073,23078.0
2020-11-23 13:35:00,122.93,123.0,122.82,122.98,26721.0,101.3238,101.3815,101.2331,101.365,26721.0
2020-11-23 13:40:00,122.94,122.94,122.75,122.86,27405.0,101.332,101.332,101.1754,101.2661,27405.0
2020-11-23 13:45:00,122.86,123.25,122.81,123.09,30981.0,101.2661,101.5875,101.2249,101.4557,30981.0
2020-11-23 13:50:00,123.08,123.14,122.9,123.14,15661.0,101.4474,101.4969,101.2991,101.4969,15661.0
2020-11-23 13:55:00,123.08,123.43,123.08,123.41,42310.0,101.4474,101.7359,101.4474,101.7194,42310.0
2020-11-23 14:00:00,123.44,123.55,123.33,123.47,29800.0,101.7442,101.8348,101.6535,101.7689,29800.0
2020-11-23 14:05:00,123.47,123.7,123.3,123.38,23659.0,101.7689,101.9585,101.6288,101.6947,23659.0
2020-11-23 14:10:00,123.36,123.39,123.17,123.26,23902.0,101.6782,101.7029,101.5216,101.5958,23902.0
2020-11-23 14:15:00,123.25,123.29,123.05,123.12,21903.0,101.5875,101.6205,101.4227,101.4804,21903.0
2020-11-23 14:20:00,123.14,123.34,123.13,123.34,22355.0,101.4969,101.6617,101.4886,101.6617,22355.0
2020-11-23 14:25:00,123.34,123.38,123.24,123.31,25723.0,101.6617,101.6947,101.5793,101.637,25723.0
2020-11-23 14:30:00,123.31,123.53,123.3,123.36,40283.0,101.637,101.8183,101.6288,101.6782,40283.0
2020-11-23 14:35:00,123.37,123.37,123.07,123.15,24475.0,101.6865,101.6865,101.4392,101.5051,24475.0
2020-11-23 14:40:00,123.18,123.18,123.07,123.11,28673.0,101.5299,101.5299,101.4392,101.4722,28673.0
2020-11-23 14:45:00,123.11,123.28,123.06,123.09,28890.0,101.4722,101.6123,101.4309,101.4557,28890.0
2020-11-23 14:50:00,123.08,123.23,122.79,123.16,80317.0,101.4474,101.5711,101.2084,101.5134,80317.0
2020-11-23 14:55:00,123.14,123.17,122.83,122.84,22016.0,101.4969,101.5216,101.2414,101.2496,22016.0
2020-11-23 15:00:00,122.84,123.17,122.83,123.04,80474.0,101.2496,101.5216,101.2414,101.4145,80474.0
2020-11-23 15:05:00,123.04,123.1,122.93,123.02,21203.0,101.4145,101.4639,101.3238,101.398,21203.0
2020-11-23 15:10:00,123.02,123.13,122.75,122.79,90821.0,101.398,101.4886,101.1754,101.2084,90821.0
2020-11-23 15:15:00,122.75,122.82,122.15,122.37,95016.0,101.1754,101.2331,100.6809,100.8622,95016.0
2020-11-23 15:20:00,122.35,122.35,121.92,121.94,77162.0,100.8457,100.8457,100.4913,100.5078,77162.0
2020-11-23 15:25:00,121.96,122.04,121.65,121.74,91762.0,100.5243,100.5902,100.2688,100.3429,91762.0
2020-11-23 15:30:00,121.74,122.04,121.71,122.04,94055.0,100.3429,100.5902,100.3182,100.5902,94055.0
2020-11-23 15:35:00,122.02,122.08,121.5,121.61,52049.0,100.5737,100.6232,100.1451,100.2358,52049.0
2020-11-23 15:40:00,121.61,121.75,121.54,121.61,60142.0,100.2358,100.3512,100.1781,100.2358,60142.0
2020-11-23 15:45:00,121.63,121.95,121.62,121.88,108080.0,100.2523,100.516,100.244,100.4583,108080.0
2020-11-23 15:50:00,121.89,122.09,121.84,121.95,163724.0,100.4666,100.6314,100.4254,100.516,163724.0
2020-11-23 15:55:00,121.92,122.14,121.77,122.04,235244.0,100.4913,100.6726,100.3677,100.5902,235244.0
2020-11-24 09:30:00,115.79,117.05,113.62,115.88,723157.0,95.4387,96.4773,93.6501,95.5129,723157.0
2020-11-24 09:35:00,115.86,116.46,113.7,113.82,415884.0,95.4964,95.991,93.7161,93.815,415884.0
2020-11-24 09:40:00,113.9,115.03,113.2,114.87,586466.0,93.8809,94.8123,93.3039,94.6804,586466.0
2020-11-24 09:45:00,114.79,115.42,114.1,115.05,281175.0,94.6145,95.1337,94.0458,94.8288,281175.0
2020-11-24 09:50:00,115.1,115.5,114.1,114.29,254939.0,94.87,95.1997,94.0458,94.2024,254939.0
2020-11-24 09:55:00,114.34,114.48,113.79,114.15,208306.0,94.2436,94.359,93.7902,94.087,208306.0
2020-11-24 10:00:00,114.14,114.4,113.56,114.06,235190.0,94.0787,94.293,93.6007,94.0128,235190.0
2020-11-24 10:05:00,114.06,115.25,113.98,115.15,341194.0,94.0128,94.9936,93.9468,94.9112,341194.0
2020-11-24 10:10:00,115.18,116.32,114.82,115.03,357431.0,94.9359,95.8756,94.6392,94.8123,357431.0
2020-11-24 10:15:00,115.01,115.16,114.63,115.0,179311.0,94.7958,94.9194,94.4826,94.7876,179311.0
2020-11-24 10:20:00,114.99,115.17,114.61,114.64,134392.0,94.7793,94.9277,94.4661,94.4908,134392.0
2020-11-24 10:25:00,114.63,114.69,114.25,114.37,105205.0,94.4826,94.5321,94.1694,94.2683,105205.0
2020-11-24 10:30:00,114.38,114.6,114.25,114.33,139214.0,94.2765,94.4579,94.1694,94.2353,139214.0
2020-11-24 10:35:00,114.32,114.7,114.23,114.39,122096.0,94.2271,94.5403,94.1529,94.2848,122096.0
2020-11-24 10:40:00,114.33,114.5,114.1,114.23,76073.0,94.2353,94.3754,94.0458,94.1529,76073.0
2020-11-24 10:45:00,114.21,114.48,114.02,114.16,77804.0,94.1364,94.359,93.9798,94.0952,77804.0
2020-11-24 10:50:00,114.15,114.63,114.02,114.54,88638.0,94.087,94.4826,93.9798,94.4084,88638.0
2020-11-24 10:55:00,114.56,115.05,114.29,114.87,96839.0,94.4249,94.8288,94.2024,94.6804,96839.0
2020-11-24 11:00:00,114.82,115.53,114.7,115.53,135553.0,94.6392,95.2244,94.5403,95.2244,135553.0
2020-11-24 11:05:00,115.55,115.8,115.26,115.5,139525.0,95.2409,95.447,95.0019,95.1997,139525.0
2020-11-24 11:10:00,115.54,115.78,115.32,115.73,50232.0,95.2327,95.4305,95.0513,95.3893,50232.0
2020-11-24 11:15:00,115.75,115.9,115.6,115.68,36151.0,95.4057,95.5294,95.2821,95.3481,36151.0
2020-11-24 11:20:00,115.71,116.37,115.66,115.84,163512.0,95.3728,95.9168,95.3316,95.4799,163512.0
2020-11-24 11:25:00,115.86,115.86,115.04,115.13,73258.0,95.4964,95.4964,94.8205,94.8947,73258.0
2020-11-24 11:30:00,115.09,115.09,114.39,114.76,135458.0,94.8618,94.8618,94.2848,94.5898,135458.0
2020-11-24 11:35:00,114.77,114.84,114.47,114.83,98590.0,94.598,94.6557,94.3507,94.6474,98590.0
2020-11-24 11:40:00,114.8,114.93,114.5,114.8,65806.0,94.6227,94.7299,94.3754,94.6227,65806.0
2020-11-24 11:45:00,114.82,115.1,114.82,115.06,49285.0,94.6392,94.87,94.6392,94.837,49285.0
2020-11-24 11:50:00,115.06,115.08,114.63,114.86,50043.0,94.837,94.8535,94.4826,94.6722,50043.0
2020-11-24 11:55:00,114.85,114.95,114.65,114.69,64968.0,94.6639,94.7464,94.4991,94.5321,64968.0
2020-11-24 12:00:00,114.68,114.71,114.47,114.59,69887.0,94.5238,94.5485,94.3507,94.4496,69887.0
2020-11-24 12:05:00,114.6,114.72,114.51,114.63,36295.0,94.4579,94.5568,94.3837,94.4826,36295.0
2020-11-24 12:10:00,114.62,114.66,114.3,114.34,91199.0,94.4744,94.5073,94.2106,94.2436,91199.0
2020-11-24 12:15:00,114.31,114.53,114.31,114.47,37846.0,94.2188,94.4002,94.2188,94.3507,37846.0
2020-11-24 12:20:00,114.46,114.52,114.37,114.44,24059.0,94.3425,94.3919,94.2683,94.326,24059.0
2020-11-24 12:25:00,114.45,114.46,114.17,114.23,69373.0,94.3342,94.3425,94.1035,94.1529,69373.0
2020-11-24 12:30:00,114.2,114.3,114.08,114.21,49504.0,94.1282,94.2106,94.0293,94.1364,49504.0
2020-11-24 12:35:00,114.24,114.25,114.1,114.23,52196.0,94.1611,94.1694,94.0458,94.1529,52196.0
2020-11-24 12:40:00,114.23,114.23,114.0,114.16,61757.0,94.1529,94.1529,93.9633,94.0952,61757.0
2020-11-24 12:45:00,114.14,114.23,114.0,114.12,79830.0,94.0787,94.1529,93.9633,94.0622,79830.0
2020-11-24 12:50:00,114.13,114.22,114.04,114.06,37058.0,94.0705,94.1447,93.9963,94.0128,37058.0
2020-11-24 12:55:00,114.06,114.38,114.05,114.28,60387.0,94.0128,94.2765,94.0045,94.1941,60387.0
2020-11-24 13:00:00,114.26,114.44,114.14,114.38,34310.0,94.1776,94.326,94.0787,94.2765,34310.0
2020-11-24 13:05:00,114.37,114.37,114.11,114.32,32032.0,94.2683,94.2683,94.054,94.2271,32032.0
2020-11-24 13:10:00,114.3,114.48,114.3,114.48,32334.0,94.2106,94.359,94.2106,94.359,32334.0
2020-11-24 13:15:00,114.49,114.71,114.48,114.71,57156.0,94.3672,94.5485,94.359,94.5485,57156.0
2020-11-24 13:20:00,114.69,114.73,114.55,114.56,36298.0,94.5321,94.565,94.4167,94.4249,36298.0
2020-11-24 13:25:00,114.5,114.55,114.2,114.37,50435.0,94.3754,94.4167,94.1282,94.2683,50435.0
2020-11-24 13:30:00,114.4,114.71,114.37,114.71,47784.0,94.293,94.5485,94.2683,94.5485,47784.0
2020-11-24 13:35:00,114.73,115.18,114.61,115.16,82651.0,94.565,94.9359,94.4661,94.9194,82651.0
2020-11-24 13:40:00,115.14,115.27,114.84,114.87,72907.0,94.903,95.0101,94.6557,94.6804,72907.0
2020-11-24 13:45:00,114.87,114.98,114.84,114.94,19730.0,94.6804,94.7711,94.6557,94.7381,19730.0
2020-11-24 13:50:00,114.99,115.04,114.74,114.75,26811.0,94.7793,94.8205,94.5733,94.5815,26811.0
2020-11-24 13:55:00,114.77,114.89,114.65,114.69,27372.0,94.598,94.6969,94.4991,94.5321,27372.0
2020-11-24 14:00:00,114.7,114.91,114.62,114.82,39933.0,94.5403,94.7134,94.4744,94.6392,39933.0
2020-11-24 14:05:00,114.86,114.96,114.47,114.64,37032.0,94.6722,94.7546,94.3507,94.4908,37032.0
2020-11-24 14:10:00,114.64,114.65,114.37,114.43,30633.0,94.4908,94.4991,94.2683,94.3178,30633.0
2020-11-24 14:15:00,114.46,114.51,114.35,114.39,24359.0,94.3425,94.3837,94.2518,94.2848,24359.0
2020-11-24 14:20:00,114.38,114.89,114.36,114.87,65976.0,94.2765,94.6969,94.2601,94.6804,65976.0
2020-11-24 14:25:00,114.87,115.1,114.78,114.84,88799.0,94.6804,94.87,94.6062,94.6557,88799.0
2020-11-24 14:30:00,114.85,114.85,114.27,114.3,69237.0,94.6639,94.6639,94.1859,94.2106,69237.0
2020-11-24 14:35:00,114.33,114.49,114.3,114.46,36954.0,94.2353,94.3672,94.2106,94.3425,36954.0
2020-11-24 14:40:00,114.46,114.46,114.25,114.27,29192.0,94.3425,94.3425,94.1694,94.1859,29192.0
2020-11-24 14:45:00,114.25,114.41,114.25,114.37,26904.0,94.1694,94.3013,94.1694,94.2683,26904.0
2020-11-24 14:50:00,114.38,114.44,114.25,114.25,40692.0,94.2765,94.326,94.1694,94.1694,40692.0
2020-11-24 14:55:00,114.25,114.27,114.09,114.13,68331.0,94.1694,94.1859,94.0375,94.0705,68331.0
2020-11-24 15:00:00,114.12,114.15,114.0,114.11,114530.0,94.0622,94.087,93.9633,94.054,114530.0
2020-11-24 15:05:00,114.16,114.31,114.03,114.31,44125.0,94.0952,94.2188,93.9881,94.2188,44125.0
2020-11-24 15:10:00,114.31,114.34,114.11,114.13,43499.0,94.2188,94.2436,94.054,94.0705,43499.0
2020-11-24 15:15:00,114.11,114.18,114.0,114.07,82110.0,94.054,94.1117,93.9633,94.021,82110.0
2020-11-24 15:20:00,114.06,114.19,114.02,114.14,36866.0,94.0128,94.1199,93.9798,94.0787,36866.0
2020-11-24 15:25:00,114.11,114.28,114.07,114.27,44768.0,94.054,94.1941,94.021,94.1859,44768.0
2020-11-24 15:30:00,114.28,114.58,114.11,114.43,95391.0,94.1941,94.4414,94.054,94.3178,95391.0
2020-11-24 15:35:00,114.44,114.7,114.02,114.08,119942.0,94.326,94.5403,93.9798,94.0293,119942.0
2020-11-24 15:40:00,114.08,114.09,113.89,113.9,127333.0,94.0293,94.0375,93.8727,93.8809,127333.0
2020-11-24 15:45:00,113.91,113.91,113.56,113.81,151138.0,93.8891,93.8891,93.6007,93.8067,151138.0
2020-11-24 15:50:00,113.79,113.96,113.57,113.69,179230.0,93.7902,93.9304,93.6089,93.7078,179230.0
2020-11-24 15:55:00,113.71,113.9,113.52,113.54,331336.0,93.7243,93.8809,93.5677,93.5842,331336.0
2020-11-25 09:30:00,114.06,115.26,113.99,115.0,243854.0,94.0128,95.0019,93.9551,94.7876,243854.0
2020-11-25 09:35:00,115.0,115.2,114.21,115.02,123949.0,94.7876,94.9524,94.1364,94.8041,123949.0
2020-11-25 09:40:00,115.01,115.75,114.8,115.72,124894.0,94.7958,95.4057,94.6227,95.381,124894.0
2020-11-25 09:45:00,115.74,115.84,115.05,115.37,93376.0,95.3975,95.4799,94.8288,95.0925,93376.0
2020-11-25 09:50:00,115.35,115.45,114.79,115.42,81668.0,95.0761,95.1585,94.6145,95.1337,81668.0
2020-11-25 09:55:00,115.43,115.66,115.1,115.57,84922.0,95.142,95.3316,94.87,95.2574,84922.0
2020-11-25 10:00:00,115.61,115.96,115.36,115.95,66134.0,95.2904,95.5788,95.0843,95.5706,66134.0
2020-11-25 10:05:00,115.94,115.97,115.55,115.95,79600.0,95.5624,95.5871,95.2409,95.5706,79600.0
2020-11-25 10:10:00,115.96,116.44,115.91,116.33,105289.0,95.5788,95.9745,95.5376,95.8838,105289.0
2020-11-25 10:15:00,116.34,116.41,115.65,115.77,73292.0,95.8921,95.9497,95.3233,95.4222,73292.0
2020-11-25 10:20:00,115.7,115.91,115.61,115.77,36746.0,95.3645,95.5376,95.2904,95.4222,36746.0
2020-11-25 10:25:00,115.76,115.96,115.53,115.82,41070.0,95.414,95.5788,95.2244,95.4634,41070.0
2020-11-25 10:30:00,115.8,116.37,115.8,116.37,66378.0,95.447,95.9168,95.447,95.9168,66378.0
2020-11-25 10:35:00,116.35,116.4,116.01,116.23,69260.0,95.9003,95.9415,95.6201,95.8014,69260.0
2020-11-25 10:40:00,116.3,116.38,116.11,116.14,33107.0,95.8591,95.925,95.7025,95.7272,33107.0
2020-11-25 10:45:00,116.12,116.26,116.06,116.23,45521.0,95.7107,95.8261,95.6613,95.8014,45521.0
2020-11-25 10:50:00,116.22,116.24,115.36,115.51,85699.0,95.7931,95.8096,95.0843,95.2079,85699.0
2020-11-25 10:55:00,115.59,116.11,115.59,115.99,46563.0,95.2739,95.7025,95.2739,95.6036,46563.0
2020-11-25 11:00:00,115.95,116.12,115.88,115.94,43697.0,95.5706,95.7107,95.5129,95.5624,43697.0
2020-11-25 11:05:00,115.94,115.95,115.41,115.61,46103.0,95.5624,95.5706,95.1255,95.2904,46103.0
2020-11-25 11:10:00,115.58,115.58,115.14,115.5,33310.0,95.2656,95.2656,94.903,95.1997,33310.0
2020-11-25 11:15:00,115.48,115.69,115.38,115.59,39619.0,95.1832,95.3563,95.1008,95.2739,39619.0
2020-11-25 11:20:00,115.6,115.77,115.5,115.51,32020.0,95.2821,95.4222,95.1997,95.2079,32020.0
2020-11-25 11:25:00,115.48,115.83,115.45,115.81,22519.0,95.1832,95.4717,95.1585,95.4552,22519.0
2020-11-25 11:30:00,115.82,115.89,115.63,115.75,32405.0,95.4634,95.5211,95.3068,95.4057,32405.0
2020-11-25 11:35:00,115.73,115.73,115.25,115.25,24806.0,95.3893,95.3893,94.9936,94.9936,24806.0
2020-11-25 11:40:00,115.27,115.29,114.92,115.14,67020.0,95.0101,95.0266,94.7216,94.903,67020.0
2020-11-25 11:45:00,115.11,115.32,115.03,115.07,20755.0,94.8782,95.0513,94.8123,94.8453,20755.0
2020-11-25 11:50:00,115.09,115.11,114.85,115.0,44159.0,94.8618,94.8782,94.6639,94.7876,44159.0
2020-11-25 11:55:00,115.0,115.25,114.99,115.16,27797.0,94.7876,94.9936,94.7793,94.9194,27797.0
2020-11-25 12:00:00,115.16,115.3,115.02,115.18,21215.0,94.9194,95.0348,94.8041,94.9359,21215.0
2020-11-25 12:05:00,115.18,115.2,114.99,115.0,44975.0,94.9359,94.9524,94.7793,94.7876,44975.0
2020-11-25 12:10:00,115.0,115.11,114.99,115.04,52319.0,94.7876,94.8782,94.7793,94.8205,52319.0
2020-11-25 12:15:00,115.05,115.08,114.76,114.79,25826.0,94.8288,94.8535,94.5898,94.6145,25826.0
2020-11-25 12:20:00,114.78,114.92,114.65,114.75,30446.0,94.6062,94.7216,94.4991,94.5815,30446.0
2020-11-25 12:25:00,114.76,114.77,114.45,114.55,26354.0,94.5898,94.598,94.3342,94.4167,26354.0
2020-11-25 12:30:00,114.57,114.62,114.35,114.36,27737.0,94.4331,94.4744,94.2518,94.2601,27737.0
2020-11-25 12:35:00,114.34,114.39,114.22,114.31,37258.0,94.2436,94.2848,94.1447,94.2188,37258.0
2020-11-25 12:40:00,114.33,114.67,114.31,114.62,29361.0,94.2353,94.5156,94.2188,94.4744,29361.0
2020-11-25 12:45:00,114.63,114.64,114.36,114.39,58070.0,94.4826,94.4908,94.2601,94.2848,58070.0
2020-11-25 12:50:00,114.37,114.37,114.16,114.25,34530.0,94.2683,94.2683,94.0952,94.1694,34530.0
2020-11-25 12:55:00,114.26,114.59,114.26,114.51,26739.0,94.1776,94.4496,94.1776,94.3837,26739.0
2020-11-25 13:00:00,114.49,114.59,114.44,114.55,18186.0,94.3672,94.4496,94.326,94.4167,18186.0
2020-11-25 13:05:00,114.55,114.6,114.49,114.58,18154.0,94.4167,94.4579,94.3672,94.4414,18154.0
2020-11-25 13:10:00,114.58,114.6,114.43,114.48,14108.0,94.4414,94.4579,94.3178,94.359,14108.0
2020-11-25 13:15:00,114.48,114.49,114.34,114.36,23078.0,94.359,94.3672,94.2436,94.2601,23078.0
2020-11-25 13:20:00,114.34,114.85,114.33,114.75,17427.0,94.2436,94.6639,94.2353,94.5815,17427.0
2020-11-25 13:25:00,114.77,114.81,114.68,114.71,15206.0,94.598,94.631,94.5238,94.5485,15206.0
2020-11-25 13:30:00,114.69,114.7,114.59,114.63,13501.0,94.5321,94.5403,94.4496,94.4826,13501.0
2020-11-25 13:35:00,114.61,114.63,114.41,114.42,34771.0,94.4661,94.4826,94.3013,94.3095,34771.0
2020-11-25 13:40:00,114.41,114.5,114.35,114.39,16300.0,94.3013,94.3754,94.2518,94.2848,16300.0
2020-11-25 13:45:00,114.39,114.41,113.87,114.0,69272.0,94.2848,94.3013,93.8562,93.9633,69272.0
2020-11-25 13:50:00,113.98,114.16,113.91,113.93,34707.0,93.9468,94.0952,93.8891,93.9056,34707.0
2020-11-25 13:55:00,113.92,113.92,113.74,113.82,41401.0,93.8974,93.8974,93.749,93.815,41401.0
2020-11-25 14:00:00,113.84,114.1,113.84,114.04,21763.0,93.8315,94.0458,93.8315,93.9963,21763.0
2020-11-25 14:05:00,114.04,114.05,113.66,113.75,38644.0,93.9963,94.0045,93.6831,93.7573,38644.0
2020-11-25 14:10:00,113.75,113.94,113.69,113.81,22646.0,93.7573,93.9139,93.7078,93.8067,22646.0
2020-11-25 14:15:00,113.83,113.88,113.55,113.56,46958.0,93.8232,93.8644,93.5924,93.6007,46958.0
2020-11-25 14:20:00,113.58,113.59,113.39,113.46,53272.0,93.6171,93.6254,93.4605,93.5182,53272.0
2020-11-25 14:25:00,113.44,113.54,113.35,113.35,44739.0,93.5018,93.5842,93.4276,93.4276,44739.0
2020-11-25 14:30:00,113.38,113.53,113.35,113.45,25405.0,93.4523,93.5759,93.4276,93.51,25405.0
2020-11-25 14:35:00,113.45,113.51,113.27,113.3,34108.0,93.51,93.5595,93.3616,93.3864,34108.0
2020-11-25 14:40:00,113.28,113.41,113.13,113.27,44679.0,93.3699,93.477,93.2462,93.3616,44679.0
2020-11-25 14:45:00,113.25,113.34,113.23,113.24,27098.0,93.3451,93.4193,93.3287,93.3369,27098.0
2020-11-25 14:50:00,113.24,113.4,113.08,113.18,35307.0,93.3369,93.4688,93.205,93.2875,35307.0
2020-11-25 14:55:00,113.17,113.27,113.11,113.26,30705.0,93.2792,93.3616,93.2298,93.3534,30705.0
2020-11-25 15:00:00,113.27,113.75,113.24,113.67,54587.0,93.3616,93.7573,93.3369,93.6913,54587.0
2020-11-25 15:05:00,113.69,113.72,113.57,113.64,25162.0,93.7078,93.7325,93.6089,93.6666,25162.0
2020-11-25 15:10:00,113.62,114.12,113.6,114.12,58311.0,93.6501,94.0622,93.6336,94.0622,58311.0
2020-11-25 15:15:00,114.11,114.13,113.81,113.85,44551.0,94.054,94.0705,93.8067,93.8397,44551.0
2020-11-25 15:20:00,113.83,113.87,113.67,113.78,42104.0,93.8232,93.8562,93.6913,93.782,42104.0
2020-11-25 15:25:00,113.83,113.83,113.7,113.79,28807.0,93.8232,93.8232,93.7161,93.7902,28807.0
2020-11-25 15:30:00,113.8,114.18,113.79,114.15,72794.0,93.7985,94.1117,93.7902,94.087,72794.0
2020-11-25 15:35:00,114.15,114.17,113.86,113.87,60908.0,94.087,94.1035,93.8479,93.8562,60908.0
2020-11-25 15:40:00,113.89,113.89,113.74,113.82,51337.0,93.8727,93.8727,93.749,93.815,51337.0
2020-11-25 15:45:00,113.82,113.87,113.74,113.82,47928.0,93.815,93.8562,93.749,93.815,47928.0
2020-11-25 15:50:00,113.83,113.85,113.69,113.78,92148.0,93.8232,93.8397,93.7078,93.782,92148.0
2020-11-25 15:55:00,113.8,114.08,113.69,113.92,239030.0,93.7985,94.0293,93.7078,93.8974,239030.0
2020-11-27 09:30:00,115.0,115.09,114.07,114.55,103652.0,94.7876,94.8618,94.021,94.4167,103652.0
2020-11-27 09:35:00,114.5,114.5,113.33,114.15,90143.0,94.3754,94.3754,93.4111,94.087,90143.0
2020-11-27 09:40:00,114.2,114.43,113.59,113.75,76745.0,94.1282,94.3178,93.6254,93.7573,76745.0
2020-11-27 09:45:00,113.7,113.76,113.38,113.49,88910.0,93.7161,93.7655,93.4523,93.543,88910.0
2020-11-27 09:50:00,113.52,113.84,113.35,113.57,70415.0,93.5677,93.8315,93.4276,93.6089,70415.0
2020-11-27 09:55:00,113.57,113.65,113.3,113.47,54741.0,93.6089,93.6748,93.3864,93.5265,54741.0
2020-11-27 10:00:00,113.5,113.54,112.85,112.92,113388.0,93.5512,93.5842,93.0155,93.0732,113388.0
2020-11-27 10:05:00,112.95,113.02,112.66,112.9,82227.0,93.0979,93.1556,92.8588,93.0567,82227.0
2020-11-27 10:10:00,112.87,113.24,112.79,113.2,71239.0,93.0319,93.3369,92.966,93.3039,71239.0
2020-11-27 10:15:00,113.22,113.25,112.89,112.9,46701.0,93.3204,93.3451,93.0484,93.0567,46701.0
2020-11-27 10:20:00,112.9,113.1,112.81,113.01,44100.0,93.0567,93.2215,92.9825,93.1473,44100.0
2020-11-27 10:25:00,113.0,113.01,112.74,112.85,33553.0,93.1391,93.1473,92.9248,93.0155,33553.0
2020-11-27 10:30:00,112.84,112.91,112.66,112.91,43656.0,93.0072,93.0649,92.8588,93.0649,43656.0
2020-11-27 10:35:00,112.92,113.16,112.89,113.02,66140.0,93.0732,93.271,93.0484,93.1556,66140.0
2020-11-27 10:40:00,113.04,113.12,112.82,112.93,20687.0,93.1721,93.238,92.9907,93.0814,20687.0
2020-11-27 10:45:00,112.9,113.03,112.78,112.81,47139.0,93.0567,93.1638,92.9578,92.9825,47139.0
2020-11-27 10:50:00,112.81,112.85,112.65,112.8,41993.0,92.9825,93.0155,92.8506,92.9742,41993.0
2020-11-27 10:55:00,112.79,112.89,112.68,112.78,35662.0,92.966,93.0484,92.8753,92.9578,35662.0
2020-11-27 11:00:00,112.78,112.8,112.57,112.63,39775.0,92.9578,92.9742,92.7847,92.8341,39775.0
2020-11-27 11:05:00,112.65,113.03,112.64,112.96,64465.0,92.8506,93.1638,92.8424,93.1061,64465.0
2020-11-27 11:10:00,112.97,112.99,112.75,112.94,29767.0,93.1144,93.1308,92.933,93.0896,29767.0
2020-11-27 11:15:00,112.93,113.14,112.85,112.9,38553.0,93.0814,93.2545,93.0155,93.0567,38553.0
2020-11-27 11:20:00,112.84,112.85,112.57,112.61,63784.0,93.0072,93.0155,92.7847,92.8176,63784.0
2020-11-27 11:25:00,112.64,112.73,112.52,112.54,35940.0,92.8424,92.9165,92.7435,92.7599,35940.0
2020-11-27 11:30:00,112.51,112.66,112.32,112.6,81596.0,92.7352,92.8588,92.5786,92.8094,81596.0
2020-11-27 11:35:00,112.62,112.64,112.47,112.54,42699.0,92.8259,92.8424,92.7022,92.7599,42699.0
2020-11-27 11:40:00,112.55,112.57,112.4,112.41,56588.0,92.7682,92.7847,92.6445,92.6528,56588.0
2020-11-27 11:45:00,112.4,112.5,112.35,112.37,31557.0,92.6445,92.727,92.6033,92.6198,31557.0
2020-11-27 11:50:00,112.36,112.36,112.11,112.28,66827.0,92.6116,92.6116,92.4055,92.5456,66827.0
2020-11-27 11:55:00,112.35,112.49,112.28,112.3,29009.0,92.6033,92.7187,92.5456,92.5621,29009.0
2020-11-27 12:00:00,112.31,112.37,112.17,112.21,33176.0,92.5704,92.6198,92.455,92.4879,33176.0
2020-11-27 12:05:00,112.2,112.55,112.13,112.55,37042.0,92.4797,92.7682,92.422,92.7682,37042.0
2020-11-27 12:10:00,112.57,112.58,112.1,112.14,38540.0,92.7847,92.7929,92.3973,92.4302,38540.0
2020-11-27 12:15:00,112.13,112.29,112.08,112.23,39373.0,92.422,92.5539,92.3808,92.5044,39373.0
2020-11-27 12:20:00,112.22,112.24,112.1,112.17,25953.0,92.4962,92.5127,92.3973,92.455,25953.0
2020-11-27 12:25:00,112.14,112.25,112.13,112.19,24048.0,92.4302,92.5209,92.422,92.4715,24048.0
2020-11-27 12:30:00,112.19,112.4,112.12,112.27,55371.0,92.4715,92.6445,92.4138,92.5374,55371.0
2020-11-27 12:35:00,112.26,112.48,112.26,112.44,55900.0,92.5292,92.7105,92.5292,92.6775,55900.0
2020-11-27 12:40:00,112.42,112.75,112.4,112.75,62898.0,92.661,92.933,92.6445,92.933,62898.0
2020-11-27 12:45:00,112.77,112.9,112.73,112.88,94965.0,92.9495,93.0567,92.9165,93.0402,94965.0
2020-11-27 12:50:00,112.9,112.91,112.52,112.56,65787.0,93.0567,93.0649,92.7435,92.7764,65787.0
2020-11-27 12:55:00,112.57,112.75,112.48,112.57,97405.0,92.7847,92.933,92.7105,92.7847,97405.0
2020-11-30 09:30:00,112.68,112.68,110.83,111.45,258524.0,92.8753,92.8753,91.3505,91.8615,258524.0
2020-11-30 09:35:00,111.46,111.65,110.26,110.55,125676.0,91.8698,92.0264,90.8807,91.1197,125676.0
2020-11-30 09:40:00,110.56,110.91,110.02,110.46,99602.0,91.1279,91.4164,90.6829,91.0455,99602.0
2020-11-30 09:45:00,110.42,110.42,109.77,109.89,135959.0,91.0126,91.0126,90.4768,90.5757,135959.0
2020-11-30 09:50:00,109.9,110.25,109.79,110.25,67885.0,90.5839,90.8724,90.4933,90.8724,67885.0
2020-11-30 09:55:00,110.24,110.57,109.96,110.0,69747.0,90.8642,91.1362,90.6334,90.6664,69747.0
2020-11-30 10:00:00,110.09,110.22,109.21,109.46,97006.0,90.7406,90.8477,90.0152,90.2213,97006.0
2020-11-30 10:05:00,109.49,109.71,109.22,109.29,73266.0,90.246,90.4273,90.0235,90.0812,73266.0
2020-11-30 10:10:00,109.28,109.56,109.21,109.53,49902.0,90.0729,90.3037,90.0152,90.279,49902.0
2020-11-30 10:15:00,109.53,109.72,109.35,109.59,68024.0,90.279,90.4356,90.1306,90.3284,68024.0
2020-11-30 10:20:00,109.6,109.77,109.43,109.55,47788.0,90.3367,90.4768,90.1966,90.2955,47788.0
2020-11-30 10:25:00,109.55,109.6,109.3,109.33,53727.0,90.2955,90.3367,90.0894,90.1141,53727.0
2020-11-30 10:30:00,109.31,109.65,109.22,109.34,41622.0,90.0976,90.3779,90.0235,90.1224,41622.0
2020-11-30 10:35:00,109.3,109.44,109.2,109.41,46080.0,90.0894,90.2048,90.007,90.1801,46080.0
2020-11-30 10:40:00,109.4,109.5,109.05,109.05,64039.0,90.1718,90.2543,89.8833,89.8833,64039.0
2020-11-30 10:45:00,109.03,109.46,108.72,109.43,99393.0,89.8669,90.2213,89.6113,90.1966,99393.0
2020-11-30 10:50:00,109.44,109.55,108.97,109.14,46457.0,90.2048,90.2955,89.8174,89.9575,46457.0
2020-11-30 10:55:00,109.11,109.43,109.11,109.38,51633.0,89.9328,90.1966,89.9328,90.1553,51633.0
2020-11-30 11:00:00,109.37,109.39,109.07,109.3,29524.0,90.1471,90.1636,89.8998,90.0894,29524.0
2020-11-30 11:05:00,109.28,109.71,109.15,109.7,25149.0,90.0729,90.4273,89.9658,90.4191,25149.0
2020-11-30 11:10:00,109.7,109.9,109.61,109.68,31463.0,90.4191,90.5839,90.3449,90.4026,31463.0
2020-11-30 11:15:00,109.68,109.74,109.23,109.29,29691.0,90.4026,90.4521,90.0317,90.0812,29691.0
2020-11-30 11:20:00,109.26,109.29,109.0,109.02,22824.0,90.0564,90.0812,89.8421,89.8586,22824.0
2020-11-30 11:25:00,109.01,109.3,109.0,109.08,37929.0,89.8504,90.0894,89.8421,89.9081,37929.0
2020-11-30 11:30:00,109.14,109.18,108.84,108.93,35302.0,89.9575,89.9905,89.7103,89.7844,35302.0
2020-11-30 11:35:00,108.97,109.33,108.96,109.18,18210.0,89.8174,90.1141,89.8092,89.9905,18210.0
2020-11-30 11:40:00,109.17,109.31,109.14,109.28,20209.0,89.9823,90.0976,89.9575,90.0729,20209.0
2020-11-30 11:45:00,109.3,109.34,109.12,109.18,26868.0,90.0894,90.1224,89.941,89.9905,26868.0
2020-11-30 11:50:00,109.17,109.27,109.05,109.09,34897.0,89.9823,90.0647,89.8833,89.9163,34897.0
2020-11-30 11:55:00,109.09,109.38,109.0,109.18,39434.0,89.9163,90.1553,89.8421,89.9905,39434.0
2020-11-30 12:00:00,109.18,109.3,109.06,109.14,16444.0,89.9905,90.0894,89.8916,89.9575,16444.0
2020-11-30 12:05:00,109.16,109.26,109.03,109.25,22878.0,89.974,90.0564,89.8669,90.0482,22878.0
2020-11-30 12:10:00,109.26,109.54,109.24,109.48,38186.0,90.0564,90.2872,90.0399,90.2378,38186.0
2020-11-30 12:15:00,109.47,109.74,109.47,109.6,34792.0,90.2295,90.4521,90.2295,90.3367,34792.0
2020-11-30 12:20:00,109.6,109.84,109.46,109.84,38803.0,90.3367,90.5345,90.2213,90.5345,38803.0
2020-11-30 12:25:00,109.91,109.91,109.52,109.57,19420.0,90.5922,90.5922,90.2707,90.3119,19420.0
2020-11-30 12:30:00,109.56,109.64,109.32,109.41,13816.0,90.3037,90.3696,90.1059,90.1801,13816.0
2020-11-30 12:35:00,109.41,109.45,109.27,109.38,15769.0,90.1801,90.213,90.0647,90.1553,15769.0
2020-11-30 12:40:00,109.42,109.44,109.24,109.24,14216.0,90.1883,90.2048,90.0399,90.0399,14216.0
2020-11-30 12:45:00,109.22,109.27,109.13,109.17,22983.0,90.0235,90.0647,89.9493,89.9823,22983.0
2020-11-30 12:50:00,109.15,109.28,109.08,109.19,21390.0,89.9658,90.0729,89.9081,89.9987,21390.0
2020-11-30 12:55:00,109.18,109.26,109.1,109.17,19850.0,89.9905,90.0564,89.9246,89.9823,19850.0
2020-11-30 13:00:00,109.15,109.24,109.0,109.11,63954.0,89.9658,90.0399,89.8421,89.9328,63954.0
2020-11-30 13:05:00,109.1,109.49,109.09,109.29,44149.0,89.9246,90.246,89.9163,90.0812,44149.0
2020-11-30 13:10:00,109.29,109.29,109.13,109.16,19659.0,90.0812,90.0812,89.9493,89.974,19659.0
2020-11-30 13:15:00,109.16,109.44,109.13,109.39,30006.0,89.974,90.2048,89.9493,90.1636,30006.0
2020-11-30 13:20:00,109.38,109.63,109.3,109.63,39308.0,90.1553,90.3614,90.0894,90.3614,39308.0
2020-11-30 13:25:00,109.63,109.75,109.52,109.54,22702.0,90.3614,90.4603,90.2707,90.2872,22702.0
2020-11-30 13:30:00,109.56,109.69,109.52,109.6,18251.0,90.3037,90.4109,90.2707,90.3367,18251.0
2020-11-30 13:35:00,109.63,109.78,109.48,109.61,36165.0,90.3614,90.485,90.2378,90.3449,36165.0
2020-11-30 13:40:00,109.62,109.72,109.36,109.46,23644.0,90.3532,90.4356,90.1389,90.2213,23644.0
2020-11-30 13:45:00,109.51,109.56,109.31,109.36,13820.0,90.2625,90.3037,90.0976,90.1389,13820.0
2020-11-30 13:50:00,109.44,109.49,109.26,109.33,7385.0,90.2048,90.246,90.0564,90.1141,7385.0
2020-11-30 13:55:00,109.32,109.35,109.22,109.27,19584.0,90.1059,90.1306,90.0235,90.0647,19584.0
2020-11-30 14:00:00,109.27,109.31,109.14,109.23,23832.0,90.0647,90.0976,89.9575,90.0317,23832.0
2020-11-30 14:05:00,109.21,109.26,109.13,109.2,13030.0,90.0152,90.0564,89.9493,90.007,13030.0
2020-11-30 14:10:00,109.2,109.41,109.17,109.33,13663.0,90.007,90.1801,89.9823,90.1141,13663.0
2020-11-30 14:15:00,109.33,109.44,109.2,109.39,53212.0,90.1141,90.2048,90.007,90.1636,53212.0
2020-11-30 14:20:00,109.42,109.49,109.27,109.28,13580.0,90.1883,90.246,90.0647,90.0729,13580.0
2020-11-30 14:25:00,109.26,109.33,109.15,109.2,18138.0,90.0564,90.1141,89.9658,90.007,18138.0
2020-11-30 14:30:00,109.17,109.24,109.11,109.21,22167.0,89.9823,90.0399,89.9328,90.0152,22167.0
2020-11-30 14:35:00,109.23,109.24,109.03,109.07,22733.0,90.0317,90.0399,89.8669,89.8998,22733.0
2020-11-30 14:40:00,109.06,109.15,109.04,109.12,15043.0,89.8916,89.9658,89.8751,89.941,15043.0
2020-11-30 14:45:00,109.12,109.19,109.04,109.04,15843.0,89.941,89.9987,89.8751,89.8751,15843.0
2020-11-30 14:50:00,109.07,109.12,109.01,109.03,29680.0,89.8998,89.941,89.8504,89.8669,29680.0
2020-11-30 14:55:00,109.06,109.17,109.04,109.08,43722.0,89.8916,89.9823,89.8751,89.9081,43722.0
2020-11-30 15:00:00,109.1,109.29,109.08,109.25,36026.0,89.9246,90.0812,89.9081,90.0482,36026.0
2020-11-30 15:05:00,109.22,109.44,109.16,109.19,21587.0,90.0235,90.2048,89.974,89.9987,21587.0
2020-11-30 15:10:00,109.19,109.21,108.95,109.0,34790.0,89.9987,90.0152,89.8009,89.8421,34790.0
2020-11-30 15:15:00,108.99,109.15,108.97,109.13,32151.0,89.8339,89.9658,89.8174,89.9493,32151.0
2020-11-30 15:20:00,109.15,109.17,109.03,109.08,22818.0,89.9658,89.9823,89.8669,89.9081,22818.0
2020-11-30 15:25:00,109.04,109.1,108.92,108.93,44633.0,89.8751,89.9246,89.7762,89.7844,44633.0
2020-11-30 15:30:00,108.94,108.99,108.82,108.91,71655.0,89.7927,89.8339,89.6938,89.7679,71655.0
2020-11-30 15:35:00,108.91,109.0,108.82,108.9,90086.0,89.7679,89.8421,89.6938,89.7597,90086.0
2020-11-30 15:40:00,108.86,108.89,108.63,108.7,82824.0,89.7267,89.7515,89.5372,89.5949,82824.0
2020-11-30 15:45:00,108.7,109.08,108.69,109.04,149962.0,89.5949,89.9081,89.5866,89.8751,149962.0
2020-11-30 15:50:00,109.05,109.13,108.71,108.73,149536.0,89.8833,89.9493,89.6031,89.6196,149536.0
2020-11-30 15:55:00,108.71,108.88,108.57,108.8,351784.0,89.6031,89.7432,89.4877,89.6773,351784.0
2020-12-01 09:30:00,108.78,109.49,108.63,108.63,190522.0,89.6608,90.246,89.5372,89.5372,190522.0
2020-12-01 09:35:00,108.65,108.76,107.6,107.98,123100.0,89.5536,89.6443,88.6882,89.0014,123100.0
2020-12-01 09:40:00,107.98,108.74,107.78,108.36,74471.0,89.0014,89.6278,88.8366,89.3146,74471.0
2020-12-01 09:45:00,108.26,108.36,107.89,108.2,50051.0,89.2322,89.3146,88.9272,89.1827,50051.0
2020-12-01 09:50:00,108.19,108.83,108.0,108.62,69752.0,89.1745,89.702,89.0179,89.5289,69752.0
2020-12-01 09:55:00,108.65,108.75,107.94,108.31,45935.0,89.5536,89.6361,88.9684,89.2734,45935.0
2020-12-01 10:00:00,108.3,108.4,107.99,108.11,66923.0,89.2652,89.3476,89.0096,89.1086,66923.0
2020-12-01 10:05:00,108.15,108.7,108.11,108.53,112742.0,89.1415,89.5949,89.1086,89.4547,112742.0
2020-12-01 10:10:00,108.53,108.89,108.38,108.41,84250.0,89.4547,89.7515,89.3311,89.3558,84250.0
2020-12-01 10:15:00,108.41,108.59,108.27,108.47,42413.0,89.3558,89.5042,89.2404,89.4053,42413.0
2020-12-01 10:20:00,108.45,108.45,107.75,107.76,86393.0,89.3888,89.3888,88.8118,88.8201,86393.0
2020-12-01 10:25:00,107.76,107.98,107.64,107.8,112685.0,88.8201,89.0014,88.7212,88.853,112685.0
2020-12-01 10:30:00,107.78,107.94,107.72,107.74,63331.0,88.8366,88.9684,88.7871,88.8036,63331.0
2020-12-01 10:35:00,107.74,107.77,107.45,107.6,110310.0,88.8036,88.8283,88.5646,88.6882,110310.0
2020-12-01 10:40:00,107.6,107.83,107.48,107.5,73118.0,88.6882,88.8778,88.5893,88.6058,73118.0
2020-12-01 10:45:00,107.51,107.51,107.19,107.27,64496.0,88.614,88.614,88.3503,88.4162,64496.0
2020-12-01 10:50:00,107.28,107.66,107.23,107.32,79124.0,88.4244,88.7376,88.3832,88.4574,79124.0
2020-12-01 10:55:00,107.3,107.59,107.15,107.59,64143.0,88.4409,88.68,88.3173,88.68,64143.0
2020-12-01 11:00:00,107.57,107.63,107.35,107.42,55991.0,88.6635,88.7129,88.4821,88.5398,55991.0
2020-12-01 11:05:00,107.4,107.51,107.31,107.37,40849.0,88.5233,88.614,88.4492,88.4986,40849.0
2020-12-01 11:10:00,107.4,107.63,107.34,107.37,53271.0,88.5233,88.7129,88.4739,88.4986,53271.0
2020-12-01 11:15:00,107.37,107.53,107.28,107.45,63623.0,88.4986,88.6305,88.4244,88.5646,63623.0
2020-12-01 11:20:00,107.48,108.21,107.47,108.02,54134.0,88.5893,89.191,88.581,89.0344,54134.0
2020-12-01 11:25:00,108.03,108.44,108.01,108.28,99420.0,89.0426,89.3806,89.0261,89.2487,99420.0
2020-12-01 11:30:00,108.32,108.97,108.3,108.91,116004.0,89.2816,89.8174,89.2652,89.7679,116004.0
2020-12-01 11:35:00,108.89,109.0,108.74,108.98,77035.0,89.7515,89.8421,89.6278,89.8256,77035.0
2020-12-01 11:40:00,108.96,109.03,108.84,108.91,34285.0,89.8092,89.8669,89.7103,89.7679,34285.0
2020-12-01 11:45:00,108.91,109.0,108.45,108.52,39660.0,89.7679,89.8421,89.3888,89.4465,39660.0
2020-12-01 11:50:00,108.5,108.68,108.41,108.57,25919.0,89.43,89.5784,89.3558,89.4877,25919.0
2020-12-01 11:55:00,108.59,108.67,108.54,108.56,14019.0,89.5042,89.5701,89.463,89.4795,14019.0
2020-12-01 12:00:00,108.52,108.56,108.33,108.33,30818.0,89.4465,89.4795,89.2899,89.2899,30818.0
2020-12-01 12:05:00,108.35,108.35,108.03,108.08,41577.0,89.3064,89.3064,89.0426,89.0838,41577.0
2020-12-01 12:10:00,108.08,108.25,107.88,107.92,73013.0,89.0838,89.224,88.919,88.952,73013.0
2020-12-01 12:15:00,107.91,107.91,107.54,107.82,90527.0,88.9437,88.9437,88.6387,88.8695,90527.0
2020-12-01 12:20:00,107.82,108.1,107.81,107.92,25595.0,88.8695,89.1003,88.8613,88.952,25595.0
2020-12-01 12:25:00,107.92,108.09,107.87,107.95,30359.0,88.952,89.0921,88.9107,88.9767,30359.0
2020-12-01 12:30:00,107.95,108.08,107.82,107.83,16642.0,88.9767,89.0838,88.8695,88.8778,16642.0
2020-12-01 12:35:00,107.85,108.0,107.67,107.96,24347.0,88.8943,89.0179,88.7459,88.9849,24347.0
2020-12-01 12:40:00,107.96,108.32,107.96,108.31,29218.0,88.9849,89.2816,88.9849,89.2734,29218.0
2020-12-01 12:45:00,108.33,108.45,108.33,108.42,46426.0,89.2899,89.3888,89.2899,89.3641,46426.0
2020-12-01 12:50:00,108.43,108.43,108.23,108.23,18630.0,89.3723,89.3723,89.2075,89.2075,18630.0
2020-12-01 12:55:00,108.23,108.48,108.23,108.28,53896.0,89.2075,89.4135,89.2075,89.2487,53896.0
2020-12-01 13:00:00,108.28,108.47,108.25,108.34,22607.0,89.2487,89.4053,89.224,89.2981,22607.0
2020-12-01 13:05:00,108.33,108.5,108.26,108.5,48266.0,89.2899,89.43,89.2322,89.43,48266.0
2020-12-01 13:10:00,108.53,108.68,108.52,108.59,38745.0,89.4547,89.5784,89.4465,89.5042,38745.0
2020-12-01 13:15:00,108.57,108.57,108.03,108.04,29518.0,89.4877,89.4877,89.0426,89.0509,29518.0
2020-12-01 13:20:00,108.03,108.05,107.82,108.05,92068.0,89.0426,89.0591,88.8695,89.0591,92068.0
2020-12-01 13:25:00,108.05,108.11,107.88,108.02,25493.0,89.0591,89.1086,88.919,89.0344,25493.0
2020-12-01 13:30:00,108.08,108.25,107.97,108.17,15824.0,89.0838,89.224,88.9932,89.158,15824.0
2020-12-01 13:35:00,108.16,108.16,107.95,108.0,15718.0,89.1498,89.1498,88.9767,89.0179,15718.0
2020-12-01 13:40:00,107.98,108.1,107.97,108.09,10499.0,89.0014,89.1003,88.9932,89.0921,10499.0
2020-12-01 13:45:00,108.07,108.42,108.06,108.4,23934.0,89.0756,89.3641,89.0673,89.3476,23934.0
2020-12-01 13:50:00,108.4,108.43,108.16,108.2,22868.0,89.3476,89.3723,89.1498,89.1827,22868.0
2020-12-01 13:55:00,108.19,108.41,108.16,108.22,18063.0,89.1745,89.3558,89.1498,89.1992,18063.0
2020-12-01 14:00:00,108.22,108.29,108.19,108.26,11577.0,89.1992,89.2569,89.1745,89.2322,11577.0
2020-12-01 14:05:00,108.25,108.28,108.17,108.21,24286.0,89.224,89.2487,89.158,89.191,24286.0
2020-12-01 14:10:00,108.23,108.29,108.18,108.22,17047.0,89.2075,89.2569,89.1663,89.1992,17047.0
2020-12-01 14:15:00,108.22,108.28,108.14,108.21,18631.0,89.1992,89.2487,89.1333,89.191,18631.0
2020-12-01 14:20:00,108.19,108.31,108.16,108.21,15937.0,89.1745,89.2734,89.1498,89.191,15937.0
2020-12-01 14:25:00,108.19,108.25,108.13,108.17,10669.0,89.1745,89.224,89.125,89.158,10669.0
2020-12-01 14:30:00,108.17,108.22,108.12,108.2,16125.0,89.158,89.1992,89.1168,89.1827,16125.0
2020-12-01 14:35:00,108.19,108.23,108.15,108.2,18393.0,89.1745,89.2075,89.1415,89.1827,18393.0
2020-12-01 14:40:00,108.18,108.4,108.15,108.37,40968.0,89.1663,89.3476,89.1415,89.3229,40968.0
2020-12-01 14:45:00,108.38,108.47,108.24,108.36,18863.0,89.3311,89.4053,89.2157,89.3146,18863.0
2020-12-01 14:50:00,108.37,108.43,108.3,108.38,30096.0,89.3229,89.3723,89.2652,89.3311,30096.0
2020-12-01 14:55:00,108.38,108.4,108.02,108.05,22524.0,89.3311,89.3476,89.0344,89.0591,22524.0
2020-12-01 15:00:00,108.05,108.17,107.99,108.03,26468.0,89.0591,89.158,89.0096,89.0426,26468.0
2020-12-01 15:05:00,108.02,108.02,107.83,107.86,24201.0,89.0344,89.0344,88.8778,88.9025,24201.0
2020-12-01 15:10:00,107.87,108.05,107.85,108.03,27472.0,88.9107,89.0591,88.8943,89.0426,27472.0
2020-12-01 15:15:00,108.05,108.08,107.9,107.98,35304.0,89.0591,89.0838,88.9355,89.0014,35304.0
2020-12-01 15:20:00,107.97,108.13,107.97,108.1,21998.0,88.9932,89.125,88.9932,89.1003,21998.0
2020-12-01 15:25:00,108.12,108.22,108.06,108.19,26221.0,89.1168,89.1992,89.0673,89.1745,26221.0
2020-12-01 15:30:00,108.19,108.22,108.05,108.14,31893.0,89.1745,89.1992,89.0591,89.1333,31893.0
2020-12-01 15:35:00,108.15,108.43,108.15,108.33,54937.0,89.1415,89.3723,89.1415,89.2899,54937.0
2020-12-01 15:40:00,108.31,108.36,108.18,108.33,50171.0,89.2734,89.3146,89.1663,89.2899,50171.0
2020-12-01 15:45:00,108.33,108.65,107.77,108.63,78099.0,89.2899,89.5536,88.8283,89.5372,78099.0
2020-12-01 15:50:00,108.64,108.77,108.48,108.76,89839.0,89.5454,89.6526,89.4135,89.6443,89839.0
2020-12-01 15:55:00,108.74,108.91,108.66,108.86,214148.0,89.6278,89.7679,89.5619,89.7267,214148.0
2020-12-02 09:30:00,108.03,108.46,107.55,107.63,65155.0,89.0426,89.397,88.647,88.7129,65155.0
2020-12-02 09:35:00,107.54,107.77,107.2,107.53,106395.0,88.6387,88.8283,88.3585,88.6305,106395.0
2020-12-02 09:40:00,107.53,107.88,107.22,107.31,76232.0,88.6305,88.919,88.375,88.4492,76232.0
2020-12-02 09:45:00,107.34,108.15,107.28,108.04,78055.0,88.4739,89.1415,88.4244,89.0509,78055.0
2020-12-02 09:50:00,108.04,108.2,107.9,107.9,39957.0,89.0509,89.1827,88.9355,88.9355,39957.0
2020-12-02 09:55:00,107.94,108.64,107.87,108.61,45431.0,88.9684,89.5454,88.9107,89.5207,45431.0
2020-12-02 10:00:00,108.58,108.65,108.21,108.5,23391.0,89.496,89.5536,89.191,89.43,23391.0
2020-12-02 10:05:00,108.48,108.69,108.46,108.59,14621.0,89.4135,89.5866,89.397,89.5042,14621.0
2020-12-02 10:10:00,108.52,108.64,108.26,108.26,26117.0,89.4465,89.5454,89.2322,89.2322,26117.0
2020-12-02 10:15:00,108.3,108.48,108.3,108.44,26005.0,89.2652,89.4135,89.2652,89.3806,26005.0
2020-12-02 10:20:00,108.45,108.53,108.26,108.32,16039.0,89.3888,89.4547,89.2322,89.2816,16039.0
2020-12-02 10:25:00,108.34,108.54,108.34,108.39,15090.0,89.2981,89.463,89.2981,89.3393,15090.0
2020-12-02 10:30:00,108.34,108.75,108.24,108.71,17851.0,89.2981,89.6361,89.2157,89.6031,17851.0
2020-12-02 10:35:00,108.72,109.25,108.69,109.2,96223.0,89.6113,90.0482,89.5866,90.007,96223.0
2020-12-02 10:40:00,109.2,109.24,109.01,109.23,59813.0,90.007,90.0399,89.8504,90.0317,59813.0
2020-12-02 10:45:00,109.21,109.37,109.12,109.18,72249.0,90.0152,90.1471,89.941,89.9905,72249.0
2020-12-02 10:50:00,109.18,109.47,109.02,109.35,99393.0,89.9905,90.2295,89.8586,90.1306,99393.0
2020-12-02 10:55:00,109.35,109.35,108.88,108.98,29163.0,90.1306,90.1306,89.7432,89.8256,29163.0
2020-12-02 11:00:00,108.98,109.1,108.84,109.1,22427.0,89.8256,89.9246,89.7103,89.9246,22427.0
2020-12-02 11:05:00,109.09,109.16,108.91,108.96,17280.0,89.9163,89.974,89.7679,89.8092,17280.0
2020-12-02 11:10:00,108.89,108.89,108.55,108.55,24770.0,89.7515,89.7515,89.4712,89.4712,24770.0
2020-12-02 11:15:00,108.51,108.6,108.4,108.45,20776.0,89.4383,89.5124,89.3476,89.3888,20776.0
2020-12-02 11:20:00,108.46,108.68,108.3,108.66,38030.0,89.397,89.5784,89.2652,89.5619,38030.0
2020-12-02 11:25:00,108.65,108.73,108.58,108.59,28783.0,89.5536,89.6196,89.496,89.5042,28783.0
2020-12-02 11:30:00,108.58,108.69,108.43,108.48,34812.0,89.496,89.5866,89.3723,89.4135,34812.0
2020-12-02 11:35:00,108.46,108.68,108.4,108.42,32472.0,89.397,89.5784,89.3476,89.3641,32472.0
2020-12-02 11:40:00,108.43,108.54,108.21,108.29,22926.0,89.3723,89.463,89.191,89.2569,22926.0
2020-12-02 11:45:00,108.31,108.7,108.3,108.64,15623.0,89.2734,89.5949,89.2652,89.5454,15623.0
2020-12-02 11:50:00,108.61,108.71,108.55,108.65,7706.0,89.5207,89.6031,89.4712,89.5536,7706.0
2020-12-02 11:55:00,108.65,108.7,108.35,108.45,42557.0,89.5536,89.5949,89.3064,89.3888,42557.0
2020-12-02 12:00:00,108.43,108.56,108.4,108.48,10252.0,89.3723,89.4795,89.3476,89.4135,10252.0
2020-12-02 12:05:00,108.5,108.64,108.5,108.6,9958.0,89.43,89.5454,89.43,89.5124,9958.0
2020-12-02 12:10:00,108.58,108.66,108.41,108.49,9285.0,89.496,89.5619,89.3558,89.4218,9285.0
2020-12-02 12:15:00,108.48,108.53,108.4,108.52,10633.0,89.4135,89.4547,89.3476,89.4465,10633.0
2020-12-02 12:20:00,108.49,108.52,108.16,108.29,33999.0,89.4218,89.4465,89.1498,89.2569,33999.0
2020-12-02 12:25:00,108.25,108.3,108.05,108.27,18516.0,89.224,89.2652,89.0591,89.2404,18516.0
2020-12-02 12:30:00,108.27,108.27,107.95,108.04,26364.0,89.2404,89.2404,88.9767,89.0509,26364.0
2020-12-02 12:35:00,108.03,108.09,107.95,108.05,21156.0,89.0426,89.0921,88.9767,89.0591,21156.0
2020-12-02 12:40:00,108.08,108.37,108.05,108.21,24237.0,89.0838,89.3229,89.0591,89.191,24237.0
2020-12-02 12:45:00,108.18,108.44,108.13,108.23,47045.0,89.1663,89.3806,89.125,89.2075,47045.0
2020-12-02 12:50:00,108.28,108.33,108.16,108.19,17606.0,89.2487,89.2899,89.1498,89.1745,17606.0
2020-12-02 12:55:00,108.22,108.28,107.96,108.06,20381.0,89.1992,89.2487,88.9849,89.0673,20381.0
2020-12-02 13:00:00,108.07,108.18,108.0,108.14,6899.0,89.0756,89.1663,89.0179,89.1333,6899.0
2020-12-02 13:05:00,108.16,108.17,107.96,108.02,10102.0,89.1498,89.158,88.9849,89.0344,10102.0
2020-12-02 13:10:00,108.02,108.16,108.0,108.14,11961.0,89.0344,89.1498,89.0179,89.1333,11961.0
2020-12-02 13:15:00,108.14,108.19,108.05,108.06,18314.0,89.1333,89.1745,89.0591,89.0673,18314.0
2020-12-02 13:20:00,108.04,108.08,107.98,107.99,19795.0,89.0509,89.0838,89.0014,89.0096,19795.0
2020-12-02 13:25:00,108.0,108.0,107.72,107.82,26394.0,89.0179,89.0179,88.7871,88.8695,26394.0
2020-12-02 13:30:00,107.87,107.99,107.76,107.76,14039.0,88.9107,89.0096,88.8201,88.8201,14039.0
2020-12-02 13:35:00,107.77,107.87,107.73,107.77,14407.0,88.8283,88.9107,88.7953,88.8283,14407.0
2020-12-02 13:40:00,107.78,107.79,107.62,107.74,21107.0,88.8366,88.8448,88.7047,88.8036,21107.0
2020-12-02 13:45:00,107.78,107.93,107.72,107.8,11470.0,88.8366,88.9602,88.7871,88.853,11470.0
2020-12-02 13:50:00,107.83,107.99,107.81,107.96,11411.0,88.8778,89.0096,88.8613,88.9849,11411.0
2020-12-02 13:55:00,108.0,108.07,107.92,107.92,12938.0,89.0179,89.0756,88.952,88.952,12938.0
2020-12-02 14:00:00,107.95,107.96,107.75,107.76,20253.0,88.9767,88.9849,88.8118,88.8201,20253.0
2020-12-02 14:05:00,107.76,107.8,107.44,107.61,23989.0,88.8201,88.853,88.5563,88.6964,23989.0
2020-12-02 14:10:00,107.56,107.62,107.44,107.53,28708.0,88.6552,88.7047,88.5563,88.6305,28708.0
2020-12-02 14:15:00,107.51,107.65,107.49,107.63,16978.0,88.614,88.7294,88.5975,88.7129,16978.0
2020-12-02 14:20:00,107.63,107.75,107.57,107.57,30609.0,88.7129,88.8118,88.6635,88.6635,30609.0
2020-12-02 14:25:00,107.54,107.61,107.48,107.6,18259.0,88.6387,88.6964,88.5893,88.6882,18259.0
2020-12-02 14:30:00,107.59,107.91,107.56,107.85,37849.0,88.68,88.9437,88.6552,88.8943,37849.0
2020-12-02 14:35:00,107.84,107.85,107.54,107.73,20228.0,88.886,88.8943,88.6387,88.7953,20228.0
2020-12-02 14:40:00,107.73,107.88,107.67,107.78,19166.0,88.7953,88.919,88.7459,88.8366,19166.0
2020-12-02 14:45:00,107.8,107.87,107.73,107.73,22461.0,88.853,88.9107,88.7953,88.7953,22461.0
2020-12-02 14:50:00,107.7,107.79,107.66,107.69,18265.0,88.7706,88.8448,88.7376,88.7624,18265.0
2020-12-02 14:55:00,107.68,107.74,107.58,107.66,19193.0,88.7541,88.8036,88.6717,88.7376,19193.0
2020-12-02 15:00:00,107.68,107.88,107.64,107.84,20298.0,88.7541,88.919,88.7212,88.886,20298.0
2020-12-02 15:05:00,107.82,107.82,107.6,107.72,19137.0,88.8695,88.8695,88.6882,88.7871,19137.0
2020-12-02 15:10:00,107.73,107.85,107.73,107.8,18379.0,88.7953,88.8943,88.7953,88.853,18379.0
2020-12-02 15:15:00,107.8,107.89,107.72,107.84,25845.0,88.853,88.9272,88.7871,88.886,25845.0
2020-12-02 15:20:00,107.89,107.91,107.71,107.76,22949.0,88.9272,88.9437,88.7789,88.8201,22949.0
2020-12-02 15:25:00,107.77,107.79,107.62,107.73,18423.0,88.8283,88.8448,88.7047,88.7953,18423.0
2020-12-02 15:30:00,107.73,107.87,107.72,107.82,33342.0,88.7953,88.9107,88.7871,88.8695,33342.0
2020-12-02 15:35:00,107.82,107.84,107.62,107.68,28218.0,88.8695,88.886,88.7047,88.7541,28218.0
2020-12-02 15:40:00,107.67,107.78,107.63,107.75,31368.0,88.7459,88.8366,88.7129,88.8118,31368.0
2020-12-02 15:45:00,107.74,107.74,107.55,107.65,42846.0,88.8036,88.8036,88.647,88.7294,42846.0
2020-12-02 15:50:00,107.62,107.83,107.56,107.65,75086.0,88.7047,88.8778,88.6552,88.7294,75086.0
2020-12-02 15:55:00,107.65,107.67,107.44,107.49,161146.0,88.7294,88.7459,88.5563,88.5975,161146.0
2020-12-03 09:30:00,106.94,107.44,106.76,107.24,86672.0,88.1442,88.5563,87.9958,88.3915,86672.0
2020-12-03 09:35:00,107.26,107.26,106.06,106.59,112487.0,88.408,88.408,87.4189,87.8557,112487.0
2020-12-03 09:40:00,106.59,106.6,105.9,106.11,64637.0,87.8557,87.864,87.287,87.4601,64637.0
2020-12-03 09:45:00,105.99,106.3,105.96,106.2,33305.0,87.3612,87.6167,87.3364,87.5343,33305.0
2020-12-03 09:50:00,106.2,106.2,105.84,105.9,65266.0,87.5343,87.5343,87.2375,87.287,65266.0
2020-12-03 09:55:00,105.9,105.96,105.71,105.83,63234.0,87.287,87.3364,87.1304,87.2293,63234.0
2020-12-03 10:00:00,105.79,106.06,105.78,105.92,45796.0,87.1963,87.4189,87.1881,87.3035,45796.0
2020-12-03 10:05:00,105.93,106.06,105.83,105.95,34416.0,87.3117,87.4189,87.2293,87.3282,34416.0
2020-12-03 10:10:00,105.95,106.09,105.83,105.94,36291.0,87.3282,87.4436,87.2293,87.32,36291.0
2020-12-03 10:15:00,105.94,106.26,105.91,106.26,24411.0,87.32,87.5837,87.2952,87.5837,24411.0
2020-12-03 10:20:00,106.28,106.64,106.22,106.56,28911.0,87.6002,87.8969,87.5507,87.831,28911.0
2020-12-03 10:25:00,106.59,106.72,106.4,106.45,52358.0,87.8557,87.9629,87.6991,87.7403,52358.0
2020-12-03 10:30:00,106.43,106.53,106.27,106.37,22584.0,87.7238,87.8063,87.592,87.6744,22584.0
2020-12-03 10:35:00,106.37,106.39,106.04,106.1,34440.0,87.6744,87.6909,87.4024,87.4518,34440.0
2020-12-03 10:40:00,106.12,106.2,106.02,106.05,39172.0,87.4683,87.5343,87.3859,87.4106,39172.0
2020-12-03 10:45:00,106.02,106.2,105.91,106.02,43749.0,87.3859,87.5343,87.2952,87.3859,43749.0
2020-12-03 10:50:00,106.02,106.25,105.99,106.18,24871.0,87.3859,87.5755,87.3612,87.5178,24871.0
2020-12-03 10:55:00,106.18,106.3,106.08,106.1,53133.0,87.5178,87.6167,87.4354,87.4518,53133.0
2020-12-03 11:00:00,106.12,106.28,106.1,106.15,23777.0,87.4683,87.6002,87.4518,87.493,23777.0
2020-12-03 11:05:00,106.16,106.16,106.03,106.03,18320.0,87.5013,87.5013,87.3941,87.3941,18320.0
2020-12-03 11:10:00,106.05,106.17,105.93,106.11,18377.0,87.4106,87.5095,87.3117,87.4601,18377.0
2020-12-03 11:15:00,106.16,106.16,106.01,106.09,17034.0,87.5013,87.5013,87.3777,87.4436,17034.0
2020-12-03 11:20:00,106.09,106.23,106.08,106.2,19045.0,87.4436,87.559,87.4354,87.5343,19045.0
2020-12-03 11:25:00,106.2,106.37,106.2,106.35,21601.0,87.5343,87.6744,87.5343,87.6579,21601.0
2020-12-03 11:30:00,106.35,106.55,106.28,106.53,27240.0,87.6579,87.8227,87.6002,87.8063,27240.0
2020-12-03 11:35:00,106.51,106.72,106.43,106.66,33870.0,87.7898,87.9629,87.7238,87.9134,33870.0
2020-12-03 11:40:00,106.68,106.77,106.5,106.55,33910.0,87.9299,88.0041,87.7815,87.8227,33910.0
2020-12-03 11:45:00,106.54,106.62,106.42,106.42,21939.0,87.8145,87.8804,87.7156,87.7156,21939.0
2020-12-03 11:50:00,106.42,106.42,106.2,106.3,20423.0,87.7156,87.7156,87.5343,87.6167,20423.0
2020-12-03 11:55:00,106.3,106.56,106.29,106.55,18716.0,87.6167,87.831,87.6084,87.8227,18716.0
2020-12-03 12:00:00,106.56,106.63,106.26,106.39,29986.0,87.831,87.8887,87.5837,87.6909,29986.0
2020-12-03 12:05:00,106.4,106.41,106.15,106.18,17856.0,87.6991,87.7074,87.493,87.5178,17856.0
2020-12-03 12:10:00,106.2,106.27,106.08,106.14,16882.0,87.5343,87.592,87.4354,87.4848,16882.0
2020-12-03 12:15:00,106.12,106.24,106.12,106.2,16889.0,87.4683,87.5672,87.4683,87.5343,16889.0
2020-12-03 12:20:00,106.14,106.18,106.03,106.03,16686.0,87.4848,87.5178,87.3941,87.3941,16686.0
2020-12-03 12:25:00,106.05,106.11,106.01,106.07,29077.0,87.4106,87.4601,87.3777,87.4271,29077.0
2020-12-03 12:30:00,106.06,106.17,105.99,106.08,46078.0,87.4189,87.5095,87.3612,87.4354,46078.0
2020-12-03 12:35:00,106.07,106.16,105.99,106.07,39468.0,87.4271,87.5013,87.3612,87.4271,39468.0
2020-12-03 12:40:00,106.07,106.08,105.94,106.02,46430.0,87.4271,87.4354,87.32,87.3859,46430.0
2020-12-03 12:45:00,106.02,106.08,106.0,106.04,35750.0,87.3859,87.4354,87.3694,87.4024,35750.0
2020-12-03 12:50:00,106.04,106.07,105.95,106.06,33454.0,87.4024,87.4271,87.3282,87.4189,33454.0
2020-12-03 12:55:00,106.02,106.5,105.97,106.33,263479.0,87.3859,87.7815,87.3447,87.6414,263479.0
2020-12-03 13:00:00,106.34,106.37,106.0,106.05,135861.0,87.6497,87.6744,87.3694,87.4106,135861.0
2020-12-03 13:05:00,106.06,106.17,106.02,106.11,53840.0,87.4189,87.5095,87.3859,87.4601,53840.0
2020-12-03 13:10:00,106.1,106.12,106.02,106.05,29945.0,87.4518,87.4683,87.3859,87.4106,29945.0
2020-12-03 13:15:00,106.07,106.19,106.06,106.17,23391.0,87.4271,87.526,87.4189,87.5095,23391.0
2020-12-03 13:20:00,106.18,106.26,106.16,106.24,32195.0,87.5178,87.5837,87.5013,87.5672,32195.0
2020-12-03 13:25:00,106.25,106.3,106.21,106.27,25514.0,87.5755,87.6167,87.5425,87.592,25514.0
2020-12-03 13:30:00,106.29,106.31,106.09,106.11,17316.0,87.6084,87.6249,87.4436,87.4601,17316.0
2020-12-03 13:35:00,106.11,106.13,105.99,106.09,33230.0,87.4601,87.4766,87.3612,87.4436,33230.0
2020-12-03 13:40:00,106.1,106.15,106.08,106.1,17155.0,87.4518,87.493,87.4354,87.4518,17155.0
2020-12-03 13:45:00,106.11,106.16,106.04,106.13,17778.0,87.4601,87.5013,87.4024,87.4766,17778.0
2020-12-03 13:50:00,106.11,106.12,106.02,106.09,19055.0,87.4601,87.4683,87.3859,87.4436,19055.0
2020-12-03 13:55:00,106.09,106.12,106.03,106.1,23383.0,87.4436,87.4683,87.3941,87.4518,23383.0
2020-12-03 14:00:00,106.09,106.39,105.95,106.3,78828.0,87.4436,87.6909,87.3282,87.6167,78828.0
2020-12-03 14:05:00,106.33,106.33,105.94,106.03,62470.0,87.6414,87.6414,87.32,87.3941,62470.0
2020-12-03 14:10:00,106.03,106.14,106.0,106.04,22839.0,87.3941,87.4848,87.3694,87.4024,22839.0
2020-12-03 14:15:00,106.07,106.21,106.05,106.15,27962.0,87.4271,87.5425,87.4106,87.493,27962.0
2020-12-03 14:20:00,106.17,106.24,106.07,106.13,24123.0,87.5095,87.5672,87.4271,87.4766,24123.0
2020-12-03 14:25:00,106.12,106.18,106.07,106.15,27011.0,87.4683,87.5178,87.4271,87.493,27011.0
2020-12-03 14:30:00,106.14,106.21,106.1,106.21,17460.0,87.4848,87.5425,87.4518,87.5425,17460.0
2020-12-03 14:35:00,106.24,106.45,106.22,106.32,33511.0,87.5672,87.7403,87.5507,87.6332,33511.0
2020-12-03 14:40:00,106.3,106.34,106.2,106.25,20354.0,87.6167,87.6497,87.5343,87.5755,20354.0
2020-12-03 14:45:00,106.26,106.26,106.15,106.18,20363.0,87.5837,87.5837,87.493,87.5178,20363.0
2020-12-03 14:50:00,106.19,106.23,106.12,106.22,37183.0,87.526,87.559,87.4683,87.5507,37183.0
2020-12-03 14:55:00,106.22,106.33,106.18,106.19,32920.0,87.5507,87.6414,87.5178,87.526,32920.0
2020-12-03 15:00:00,106.21,106.25,106.1,106.1,31704.0,87.5425,87.5755,87.4518,87.4518,31704.0
2020-12-03 15:05:00,106.11,106.14,105.98,106.06,71189.0,87.4601,87.4848,87.3529,87.4189,71189.0
2020-12-03 15:10:00,106.06,106.27,106.04,106.22,43947.0,87.4189,87.592,87.4024,87.5507,43947.0
2020-12-03 15:15:00,106.22,106.25,106.14,106.25,39451.0,87.5507,87.5755,87.4848,87.5755,39451.0
2020-12-03 15:20:00,106.24,106.57,106.19,106.44,44426.0,87.5672,87.8392,87.526,87.7321,44426.0
2020-12-03 15:25:00,106.44,106.5,106.34,106.38,41912.0,87.7321,87.7815,87.6497,87.6826,41912.0
2020-12-03 15:30:00,106.36,106.54,106.33,106.51,34600.0,87.6661,87.8145,87.6414,87.7898,34600.0
2020-12-03 15:35:00,106.51,106.6,106.4,106.4,36828.0,87.7898,87.864,87.6991,87.6991,36828.0
2020-12-03 15:40:00,106.4,106.42,106.07,106.24,62814.0,87.6991,87.7156,87.4271,87.5672,62814.0
2020-12-03 15:45:00,106.24,106.62,106.18,106.59,79163.0,87.5672,87.8804,87.5178,87.8557,79163.0
2020-12-03 15:50:00,106.56,106.59,106.12,106.39,85496.0,87.831,87.8557,87.4683,87.6909,85496.0
2020-12-03 15:55:00,106.42,106.56,106.11,106.54,338446.0,87.7156,87.831,87.4601,87.8145,338446.0
2020-12-04 09:30:00,106.56,106.62,106.0,106.33,92777.0,87.831,87.8804,87.3694,87.6414,92777.0
2020-12-04 09:35:00,106.26,106.26,105.54,105.62,65499.0,87.5837,87.5837,86.9903,87.0562,65499.0
2020-12-04 09:40:00,105.55,105.78,105.46,105.71,59247.0,86.9985,87.1881,86.9243,87.1304,59247.0
2020-12-04 09:45:00,105.68,105.81,105.46,105.7,64855.0,87.1057,87.2128,86.9243,87.1221,64855.0
2020-12-04 09:50:00,105.7,105.77,105.37,105.49,47398.0,87.1221,87.1798,86.8501,86.949,47398.0
2020-12-04 09:55:00,105.48,105.67,105.4,105.66,23834.0,86.9408,87.0974,86.8749,87.0892,23834.0
2020-12-04 10:00:00,105.62,105.7,105.51,105.57,28620.0,87.0562,87.1221,86.9655,87.015,28620.0
2020-12-04 10:05:00,105.64,105.93,105.63,105.93,23500.0,87.0727,87.3117,87.0644,87.3117,23500.0
2020-12-04 10:10:00,105.92,105.93,105.51,105.58,40169.0,87.3035,87.3117,86.9655,87.0232,40169.0
2020-12-04 10:15:00,105.58,106.04,105.53,105.95,57548.0,87.0232,87.4024,86.982,87.3282,57548.0
2020-12-04 10:20:00,105.99,106.34,105.95,106.33,49348.0,87.3612,87.6497,87.3282,87.6414,49348.0
2020-12-04 10:25:00,106.3,106.49,106.17,106.45,36776.0,87.6167,87.7733,87.5095,87.7403,36776.0
2020-12-04 10:30:00,106.47,106.48,106.34,106.34,17949.0,87.7568,87.765,87.6497,87.6497,17949.0
2020-12-04 10:35:00,106.33,106.33,106.15,106.21,24566.0,87.6414,87.6414,87.493,87.5425,24566.0
2020-12-04 10:40:00,106.21,106.39,106.21,106.29,21734.0,87.5425,87.6909,87.5425,87.6084,21734.0
2020-12-04 10:45:00,106.3,106.3,105.91,105.92,27788.0,87.6167,87.6167,87.2952,87.3035,27788.0
2020-12-04 10:50:00,105.93,105.98,105.66,105.73,20420.0,87.3117,87.3529,87.0892,87.1469,20420.0
2020-12-04 10:55:00,105.71,105.76,105.59,105.64,38841.0,87.1304,87.1716,87.0315,87.0727,38841.0
2020-12-04 11:00:00,105.66,105.82,105.61,105.8,51910.0,87.0892,87.221,87.048,87.2046,51910.0
2020-12-04 11:05:00,105.83,105.84,105.55,105.57,58610.0,87.2293,87.2375,86.9985,87.015,58610.0
2020-12-04 11:10:00,105.61,105.67,105.1,105.18,49625.0,87.048,87.0974,86.6276,86.6935,49625.0
2020-12-04 11:15:00,105.14,105.2,104.86,104.86,72097.0,86.6606,86.71,86.4298,86.4298,72097.0
2020-12-04 11:20:00,104.9,105.21,104.86,105.18,49797.0,86.4627,86.7183,86.4298,86.6935,49797.0
2020-12-04 11:25:00,105.18,105.22,104.99,105.07,43939.0,86.6935,86.7265,86.5369,86.6029,43939.0
2020-12-04 11:30:00,105.07,105.13,105.0,105.06,21372.0,86.6029,86.6523,86.5452,86.5946,21372.0
2020-12-04 11:35:00,105.06,105.11,104.85,104.92,57828.0,86.5946,86.6358,86.4215,86.4792,57828.0
2020-12-04 11:40:00,104.92,105.12,104.91,105.08,27809.0,86.4792,86.6441,86.471,86.6111,27809.0
2020-12-04 11:45:00,105.09,105.25,105.06,105.08,23228.0,86.6194,86.7512,86.5946,86.6111,23228.0
2020-12-04 11:50:00,105.12,105.25,105.03,105.18,33700.0,86.6441,86.7512,86.5699,86.6935,33700.0
2020-12-04 11:55:00,105.18,105.2,105.02,105.09,23626.0,86.6935,86.71,86.5617,86.6194,23626.0
2020-12-04 12:00:00,105.06,105.2,104.96,105.2,26780.0,86.5946,86.71,86.5122,86.71,26780.0
2020-12-04 12:05:00,105.2,105.25,105.05,105.21,33010.0,86.71,86.7512,86.5864,86.7183,33010.0
2020-12-04 12:10:00,105.25,105.48,105.24,105.46,40680.0,86.7512,86.9408,86.743,86.9243,40680.0
2020-12-04 12:15:00,105.47,105.61,105.42,105.61,28292.0,86.9326,87.048,86.8914,87.048,28292.0
2020-12-04 12:20:00,105.63,105.84,105.56,105.83,20153.0,87.0644,87.2375,87.0067,87.2293,20153.0
2020-12-04 12:25:00,105.82,105.82,105.66,105.7,12384.0,87.221,87.221,87.0892,87.1221,12384.0
2020-12-04 12:30:00,105.68,105.77,105.67,105.75,10509.0,87.1057,87.1798,87.0974,87.1634,10509.0
2020-12-04 12:35:00,105.74,105.85,105.7,105.84,15593.0,87.1551,87.2458,87.1221,87.2375,15593.0
2020-12-04 12:40:00,105.85,105.95,105.77,105.95,11742.0,87.2458,87.3282,87.1798,87.3282,11742.0
2020-12-04 12:45:00,105.97,106.02,105.86,105.89,19850.0,87.3447,87.3859,87.254,87.2787,19850.0
2020-12-04 12:50:00,105.89,105.91,105.81,105.87,17907.0,87.2787,87.2952,87.2128,87.2623,17907.0
2020-12-04 12:55:00,105.87,106.0,105.86,105.97,13600.0,87.2623,87.3694,87.254,87.3447,13600.0
2020-12-04 13:00:00,105.96,105.99,105.82,105.83,22946.0,87.3364,87.3612,87.221,87.2293,22946.0
2020-12-04 13:05:00,105.84,105.98,105.84,105.9,14737.0,87.2375,87.3529,87.2375,87.287,14737.0
2020-12-04 13:10:00,105.9,105.92,105.76,105.83,25173.0,87.287,87.3035,87.1716,87.2293,25173.0
2020-12-04 13:15:00,105.84,105.99,105.76,105.93,29103.0,87.2375,87.3612,87.1716,87.3117,29103.0
2020-12-04 13:20:00,105.93,105.96,105.87,105.93,8868.0,87.3117,87.3364,87.2623,87.3117,8868.0
2020-12-04 13:25:00,105.91,105.92,105.86,105.89,13026.0,87.2952,87.3035,87.254,87.2787,13026.0
2020-12-04 13:30:00,105.89,105.9,105.82,105.9,7524.0,87.2787,87.287,87.221,87.287,7524.0
2020-12-04 13:35:00,105.99,106.02,105.95,105.98,11169.0,87.3612,87.3859,87.3282,87.3529,11169.0
2020-12-04 13:40:00,105.98,106.05,105.77,105.77,15271.0,87.3529,87.4106,87.1798,87.1798,15271.0
2020-12-04 13:45:00,105.79,105.89,105.77,105.82,15721.0,87.1963,87.2787,87.1798,87.221,15721.0
2020-12-04 13:50:00,105.82,105.87,105.78,105.84,10344.0,87.221,87.2623,87.1881,87.2375,10344.0
2020-12-04 13:55:00,105.81,105.82,105.63,105.65,14397.0,87.2128,87.221,87.0644,87.0809,14397.0
2020-12-04 14:00:00,105.66,105.81,105.65,105.73,19480.0,87.0892,87.2128,87.0809,87.1469,19480.0
2020-12-04 14:05:00,105.75,105.88,105.74,105.79,17853.0,87.1634,87.2705,87.1551,87.1963,17853.0
2020-12-04 14:10:00,105.77,105.77,105.71,105.75,11830.0,87.1798,87.1798,87.1304,87.1634,11830.0
2020-12-04 14:15:00,105.75,105.82,105.71,105.79,15826.0,87.1634,87.221,87.1304,87.1963,15826.0
2020-12-04 14:20:00,105.79,105.85,105.68,105.69,13585.0,87.1963,87.2458,87.1057,87.1139,13585.0
2020-12-04 14:25:00,105.68,105.68,105.38,105.45,17588.0,87.1057,87.1057,86.8584,86.9161,17588.0
2020-12-04 14:30:00,105.47,105.54,105.46,105.51,18611.0,86.9326,86.9903,86.9243,86.9655,18611.0
2020-12-04 14:35:00,105.51,105.52,105.22,105.22,20837.0,86.9655,86.9738,86.7265,86.7265,20837.0
2020-12-04 14:40:00,105.23,105.41,105.2,105.38,30811.0,86.7347,86.8831,86.71,86.8584,30811.0
2020-12-04 14:45:00,105.39,105.41,105.28,105.33,24145.0,86.8666,86.8831,86.776,86.8172,24145.0
2020-12-04 14:50:00,105.33,105.47,105.29,105.39,36417.0,86.8172,86.9326,86.7842,86.8666,36417.0
2020-12-04 14:55:00,105.4,105.59,105.37,105.53,20443.0,86.8749,87.0315,86.8501,86.982,20443.0
2020-12-04 15:00:00,105.53,105.62,105.47,105.49,22191.0,86.982,87.0562,86.9326,86.949,22191.0
2020-12-04 15:05:00,105.48,105.62,105.48,105.59,11652.0,86.9408,87.0562,86.9408,87.0315,11652.0
2020-12-04 15:10:00,105.57,105.6,105.5,105.57,10293.0,87.015,87.0397,86.9573,87.015,10293.0
2020-12-04 15:15:00,105.58,105.59,105.42,105.54,17872.0,87.0232,87.0315,86.8914,86.9903,17872.0
2020-12-04 15:20:00,105.55,105.56,105.44,105.47,12211.0,86.9985,87.0067,86.9078,86.9326,12211.0
2020-12-04 15:25:00,105.47,105.49,105.4,105.46,29790.0,86.9326,86.949,86.8749,86.9243,29790.0
2020-12-04 15:30:00,105.48,105.56,105.45,105.55,29854.0,86.9408,87.0067,86.9161,86.9985,29854.0
2020-12-04 15:35:00,105.54,105.55,105.35,105.36,34746.0,86.9903,86.9985,86.8337,86.8419,34746.0
2020-12-04 15:40:00,105.35,105.55,105.34,105.51,44087.0,86.8337,86.9985,86.8254,86.9655,44087.0
2020-12-04 15:45:00,105.51,105.51,105.3,105.36,53860.0,86.9655,86.9655,86.7924,86.8419,53860.0
2020-12-04 15:50:00,105.36,105.54,105.32,105.5,122366.0,86.8419,86.9903,86.8089,86.9573,122366.0
2020-12-04 15:55:00,105.51,105.63,105.24,105.51,166707.0,86.9655,87.0644,86.743,86.9655,166707.0
2020-12-07 09:30:00,105.16,105.45,104.61,104.7,142603.0,86.6771,86.9161,86.2237,86.2979,142603.0
2020-12-07 09:35:00,104.67,105.05,104.59,104.77,52905.0,86.2732,86.5864,86.2072,86.3556,52905.0
2020-12-07 09:40:00,104.75,104.8,104.16,104.16,98800.0,86.3391,86.3803,85.8528,85.8528,98800.0
2020-12-07 09:45:00,104.2,104.44,104.05,104.14,108252.0,85.8858,86.0836,85.7621,85.8363,108252.0
2020-12-07 09:50:00,104.09,104.87,104.09,104.87,52959.0,85.7951,86.438,85.7951,86.438,52959.0
2020-12-07 09:55:00,104.84,104.96,104.56,104.77,57499.0,86.4133,86.5122,86.1825,86.3556,57499.0
2020-12-07 10:00:00,104.72,104.77,104.36,104.37,34896.0,86.3144,86.3556,86.0177,86.0259,34896.0
2020-12-07 10:05:00,104.36,104.38,103.61,103.72,151050.0,86.0177,86.0341,85.3995,85.4901,151050.0
2020-12-07 10:10:00,103.73,103.81,103.31,103.34,99219.0,85.4984,85.5643,85.1522,85.1769,99219.0
2020-12-07 10:15:00,103.36,103.47,103.15,103.18,85421.0,85.1934,85.2841,85.0203,85.0451,85421.0
2020-12-07 10:20:00,103.19,103.76,103.15,103.75,57801.0,85.0533,85.5231,85.0203,85.5149,57801.0
2020-12-07 10:25:00,103.72,103.82,103.33,103.35,63429.0,85.4901,85.5726,85.1687,85.1852,63429.0
2020-12-07 10:30:00,103.41,103.59,103.34,103.51,28965.0,85.2346,85.383,85.1769,85.3171,28965.0
2020-12-07 10:35:00,103.53,103.73,103.22,103.27,34768.0,85.3335,85.4984,85.078,85.1192,34768.0
2020-12-07 10:40:00,103.25,103.28,103.07,103.16,71321.0,85.1028,85.1275,84.9544,85.0286,71321.0
2020-12-07 10:45:00,103.15,103.15,102.92,102.95,84491.0,85.0203,85.0203,84.8308,84.8555,84491.0
2020-12-07 10:50:00,102.95,103.11,102.9,102.93,62892.0,84.8555,84.9874,84.8143,84.839,62892.0
2020-12-07 10:55:00,102.92,102.92,102.67,102.82,100955.0,84.8308,84.8308,84.6247,84.7483,100955.0
2020-12-07 11:00:00,102.8,102.94,102.71,102.77,40653.0,84.7318,84.8472,84.6577,84.7071,40653.0
2020-12-07 11:05:00,102.76,102.93,102.53,102.64,95175.0,84.6989,84.839,84.5093,84.6,95175.0
2020-12-07 11:10:00,102.64,102.69,102.44,102.61,88810.0,84.6,84.6412,84.4351,84.5752,88810.0
2020-12-07 11:15:00,102.61,102.75,102.31,102.36,57218.0,84.5752,84.6906,84.328,84.3692,57218.0
2020-12-07 11:20:00,102.37,102.42,102.19,102.26,91837.0,84.3774,84.4186,84.2291,84.2868,91837.0
2020-12-07 11:25:00,102.26,102.43,102.23,102.34,53695.0,84.2868,84.4269,84.262,84.3527,53695.0
2020-12-07 11:30:00,102.35,102.44,102.15,102.15,51972.0,84.3609,84.4351,84.1961,84.1961,51972.0
2020-12-07 11:35:00,102.15,102.43,102.07,102.21,52738.0,84.1961,84.4269,84.1301,84.2455,52738.0
2020-12-07 11:40:00,102.23,102.24,102.1,102.12,35517.0,84.262,84.2703,84.1549,84.1714,35517.0
2020-12-07 11:45:00,102.12,102.51,102.12,102.5,34511.0,84.1714,84.4928,84.1714,84.4846,34511.0
2020-12-07 11:50:00,102.48,102.7,102.46,102.58,61479.0,84.4681,84.6494,84.4516,84.5505,61479.0
2020-12-07 11:55:00,102.59,102.59,102.27,102.39,28491.0,84.5588,84.5588,84.295,84.3939,28491.0
2020-12-07 12:00:00,102.38,102.38,102.15,102.21,30424.0,84.3857,84.3857,84.1961,84.2455,30424.0
2020-12-07 12:05:00,102.22,102.42,102.2,102.37,18665.0,84.2538,84.4186,84.2373,84.3774,18665.0
2020-12-07 12:10:00,102.37,102.45,102.28,102.34,38337.0,84.3774,84.4434,84.3032,84.3527,38337.0
2020-12-07 12:15:00,102.35,102.47,102.24,102.4,17618.0,84.3609,84.4598,84.2703,84.4021,17618.0
2020-12-07 12:20:00,102.37,102.37,102.21,102.26,22468.0,84.3774,84.3774,84.2455,84.2868,22468.0
2020-12-07 12:25:00,102.24,102.25,102.09,102.1,27136.0,84.2703,84.2785,84.1466,84.1549,27136.0
2020-12-07 12:30:00,102.1,102.15,101.95,102.02,72847.0,84.1549,84.1961,84.0312,84.0889,72847.0
2020-12-07 12:35:00,102.03,102.18,102.0,102.07,48206.0,84.0972,84.2208,84.0725,84.1301,48206.0
2020-12-07 12:40:00,102.1,102.1,101.95,101.97,36256.0,84.1549,84.1549,84.0312,84.0477,36256.0
2020-12-07 12:45:00,101.95,102.06,101.85,102.02,38739.0,84.0312,84.1219,83.9488,84.0889,38739.0
2020-12-07 12:50:00,102.02,102.28,102.02,102.05,50514.0,84.0889,84.3032,84.0889,84.1137,50514.0
2020-12-07 12:55:00,102.04,102.05,101.81,101.92,39313.0,84.1054,84.1137,83.9158,84.0065,39313.0
2020-12-07 13:00:00,101.92,101.93,101.72,101.79,58926.0,84.0065,84.0148,83.8417,83.8994,58926.0
2020-12-07 13:05:00,101.79,102.0,101.78,102.0,47083.0,83.8994,84.0725,83.8911,84.0725,47083.0
2020-12-07 13:10:00,101.99,102.3,101.99,102.25,40583.0,84.0642,84.3197,84.0642,84.2785,40583.0
2020-12-07 13:15:00,102.26,102.42,102.14,102.14,76789.0,84.2868,84.4186,84.1878,84.1878,76789.0
2020-12-07 13:20:00,102.13,102.18,101.85,101.9,54124.0,84.1796,84.2208,83.9488,83.99,54124.0
2020-12-07 13:25:00,101.89,101.92,101.73,101.74,42764.0,83.9818,84.0065,83.8499,83.8582,42764.0
2020-12-07 13:30:00,101.73,101.92,101.72,101.92,53799.0,83.8499,84.0065,83.8417,84.0065,53799.0
2020-12-07 13:35:00,101.93,102.07,101.9,101.94,30901.0,84.0148,84.1301,83.99,84.023,30901.0
2020-12-07 13:40:00,101.94,101.94,101.57,101.67,43970.0,84.023,84.023,83.718,83.8005,43970.0
2020-12-07 13:45:00,101.65,101.79,101.58,101.79,24626.0,83.784,83.8994,83.7263,83.8994,24626.0
2020-12-07 13:50:00,101.79,101.91,101.62,101.78,39908.0,83.8994,83.9983,83.7592,83.8911,39908.0
2020-12-07 13:55:00,101.78,101.86,101.65,101.71,40426.0,83.8911,83.9571,83.784,83.8334,40426.0
2020-12-07 14:00:00,101.68,101.71,101.45,101.6,47877.0,83.8087,83.8334,83.6191,83.7428,47877.0
2020-12-07 14:05:00,101.64,102.09,101.62,102.09,30462.0,83.7757,84.1466,83.7592,84.1466,30462.0
2020-12-07 14:10:00,102.08,102.17,101.98,102.06,32698.0,84.1384,84.2126,84.056,84.1219,32698.0
2020-12-07 14:15:00,102.07,102.1,101.96,101.97,22990.0,84.1301,84.1549,84.0395,84.0477,22990.0
2020-12-07 14:20:00,101.98,101.99,101.82,101.89,35827.0,84.056,84.0642,83.9241,83.9818,35827.0
2020-12-07 14:25:00,101.86,101.99,101.85,101.85,27626.0,83.9571,84.0642,83.9488,83.9488,27626.0
2020-12-07 14:30:00,101.85,101.99,101.82,101.88,39424.0,83.9488,84.0642,83.9241,83.9735,39424.0
2020-12-07 14:35:00,101.87,102.11,101.83,101.96,26959.0,83.9653,84.1631,83.9323,84.0395,26959.0
2020-12-07 14:40:00,101.96,101.99,101.87,101.88,15407.0,84.0395,84.0642,83.9653,83.9735,15407.0
2020-12-07 14:45:00,101.86,102.11,101.86,102.07,23722.0,83.9571,84.1631,83.9571,84.1301,23722.0
2020-12-07 14:50:00,102.04,102.23,102.02,102.15,24775.0,84.1054,84.262,84.0889,84.1961,24775.0
2020-12-07 14:55:00,102.14,102.19,102.03,102.07,18066.0,84.1878,84.2291,84.0972,84.1301,18066.0
2020-12-07 15:00:00,102.1,102.27,102.04,102.18,38298.0,84.1549,84.295,84.1054,84.2208,38298.0
2020-12-07 15:05:00,102.21,102.41,102.18,102.29,44897.0,84.2455,84.4104,84.2208,84.3115,44897.0
2020-12-07 15:10:00,102.33,102.55,102.3,102.55,42562.0,84.3445,84.5258,84.3197,84.5258,42562.0
2020-12-07 15:15:00,102.55,102.65,102.43,102.57,35383.0,84.5258,84.6082,84.4269,84.5423,35383.0
2020-12-07 15:20:00,102.57,102.82,102.55,102.71,54715.0,84.5423,84.7483,84.5258,84.6577,54715.0
2020-12-07 15:25:00,102.69,102.78,102.61,102.73,50526.0,84.6412,84.7154,84.5752,84.6741,50526.0
2020-12-07 15:30:00,102.75,102.9,102.66,102.7,57690.0,84.6906,84.8143,84.6165,84.6494,57690.0
2020-12-07 15:35:00,102.7,102.94,102.68,102.83,54245.0,84.6494,84.8472,84.6329,84.7566,54245.0
2020-12-07 15:40:00,102.83,102.85,102.74,102.79,43698.0,84.7566,84.7731,84.6824,84.7236,43698.0
2020-12-07 15:45:00,102.78,102.94,102.63,102.7,77542.0,84.7154,84.8472,84.5917,84.6494,77542.0
2020-12-07 15:50:00,102.7,102.77,102.61,102.73,67714.0,84.6494,84.7071,84.5752,84.6741,67714.0
2020-12-07 15:55:00,102.73,102.81,102.59,102.72,210406.0,84.6741,84.7401,84.5588,84.6659,210406.0
2020-12-08 09:30:00,102.2,103.15,102.2,103.08,104735.0,84.2373,85.0203,84.2373,84.9626,104735.0
2020-12-08 09:35:00,103.1,103.45,102.7,103.45,87828.0,84.9791,85.2676,84.6494,85.2676,87828.0
2020-12-08 09:40:00,103.4,103.48,102.81,103.35,53219.0,85.2264,85.2923,84.7401,85.1852,53219.0
2020-12-08 09:45:00,103.38,103.52,102.91,102.95,41307.0,85.2099,85.3253,84.8225,84.8555,41307.0
2020-12-08 09:50:00,102.93,103.07,102.68,102.75,29859.0,84.839,84.9544,84.6329,84.6906,29859.0
2020-12-08 09:55:00,102.74,103.04,102.74,102.82,22614.0,84.6824,84.9297,84.6824,84.7483,22614.0
2020-12-08 10:00:00,102.83,102.86,102.5,102.6,49560.0,84.7566,84.7813,84.4846,84.567,49560.0
2020-12-08 10:05:00,102.57,102.79,102.39,102.76,23861.0,84.5423,84.7236,84.3939,84.6989,23861.0
2020-12-08 10:10:00,102.78,102.88,102.4,102.5,16320.0,84.7154,84.7978,84.4021,84.4846,16320.0
2020-12-08 10:15:00,102.45,102.49,102.27,102.31,29123.0,84.4434,84.4763,84.295,84.328,29123.0
2020-12-08 10:20:00,102.28,102.33,102.15,102.18,27006.0,84.3032,84.3445,84.1961,84.2208,27006.0
2020-12-08 10:25:00,102.17,102.33,102.13,102.27,59117.0,84.2126,84.3445,84.1796,84.295,59117.0
2020-12-08 10:30:00,102.28,102.64,102.18,102.52,68487.0,84.3032,84.6,84.2208,84.5011,68487.0
2020-12-08 10:35:00,102.56,102.7,102.46,102.56,35549.0,84.534,84.6494,84.4516,84.534,35549.0
2020-12-08 10:40:00,102.56,102.58,102.24,102.24,30908.0,84.534,84.5505,84.2703,84.2703,30908.0
2020-12-08 10:45:00,102.24,102.26,102.12,102.14,28621.0,84.2703,84.2868,84.1714,84.1878,28621.0
2020-12-08 10:50:00,102.11,102.24,102.02,102.24,27168.0,84.1631,84.2703,84.0889,84.2703,27168.0
2020-12-08 10:55:00,102.24,102.25,102.12,102.19,21323.0,84.2703,84.2785,84.1714,84.2291,21323.0
2020-12-08 11:00:00,102.22,102.3,102.12,102.28,44721.0,84.2538,84.3197,84.1714,84.3032,44721.0
2020-12-08 11:05:00,102.28,102.44,102.15,102.17,25497.0,84.3032,84.4351,84.1961,84.2126,25497.0
2020-12-08 11:10:00,102.19,102.28,102.09,102.18,19702.0,84.2291,84.3032,84.1466,84.2208,19702.0
2020-12-08 11:15:00,102.14,102.4,102.14,102.21,14086.0,84.1878,84.4021,84.1878,84.2455,14086.0
2020-12-08 11:20:00,102.23,102.33,102.23,102.3,16116.0,84.262,84.3445,84.262,84.3197,16116.0
2020-12-08 11:25:00,102.3,102.42,102.29,102.41,18929.0,84.3197,84.4186,84.3115,84.4104,18929.0
2020-12-08 11:30:00,102.38,102.61,102.37,102.51,19434.0,84.3857,84.5752,84.3774,84.4928,19434.0
2020-12-08 11:35:00,102.49,102.5,102.25,102.31,27574.0,84.4763,84.4846,84.2785,84.328,27574.0
2020-12-08 11:40:00,102.33,102.68,102.31,102.63,54606.0,84.3445,84.6329,84.328,84.5917,54606.0
2020-12-08 11:45:00,102.69,102.95,102.64,102.87,26177.0,84.6412,84.8555,84.6,84.7895,26177.0
2020-12-08 11:50:00,102.9,103.15,102.9,103.04,31856.0,84.8143,85.0203,84.8143,84.9297,31856.0
2020-12-08 11:55:00,103.04,103.06,102.9,102.93,11640.0,84.9297,84.9461,84.8143,84.839,11640.0
2020-12-08 12:00:00,102.93,103.05,102.91,102.94,14130.0,84.839,84.9379,84.8225,84.8472,14130.0
2020-12-08 12:05:00,102.96,102.98,102.83,102.88,20176.0,84.8637,84.8802,84.7566,84.7978,20176.0
2020-12-08 12:10:00,102.85,102.89,102.68,102.69,17781.0,84.7731,84.806,84.6329,84.6412,17781.0
2020-12-08 12:15:00,102.68,102.74,102.53,102.53,20170.0,84.6329,84.6824,84.5093,84.5093,20170.0
2020-12-08 12:20:00,102.53,102.53,102.42,102.48,15116.0,84.5093,84.5093,84.4186,84.4681,15116.0
2020-12-08 12:25:00,102.45,102.58,102.36,102.56,28231.0,84.4434,84.5505,84.3692,84.534,28231.0
2020-12-08 12:30:00,102.58,102.59,102.4,102.43,31914.0,84.5505,84.5588,84.4021,84.4269,31914.0
2020-12-08 12:35:00,102.43,102.56,102.39,102.44,35050.0,84.4269,84.534,84.3939,84.4351,35050.0
2020-12-08 12:40:00,102.47,102.58,102.44,102.55,21962.0,84.4598,84.5505,84.4351,84.5258,21962.0
2020-12-08 12:45:00,102.58,102.73,102.54,102.57,30377.0,84.5505,84.6741,84.5175,84.5423,30377.0
2020-12-08 12:50:00,102.61,102.81,102.55,102.76,33577.0,84.5752,84.7401,84.5258,84.6989,33577.0
2020-12-08 12:55:00,102.74,102.82,102.69,102.82,60638.0,84.6824,84.7483,84.6412,84.7483,60638.0
2020-12-08 13:00:00,102.79,102.83,102.64,102.66,17406.0,84.7236,84.7566,84.6,84.6165,17406.0
2020-12-08 13:05:00,102.68,102.68,102.43,102.48,23540.0,84.6329,84.6329,84.4269,84.4681,23540.0
2020-12-08 13:10:00,102.49,102.56,102.46,102.56,13694.0,84.4763,84.534,84.4516,84.534,13694.0
2020-12-08 13:15:00,102.55,102.7,102.54,102.68,19184.0,84.5258,84.6494,84.5175,84.6329,19184.0
2020-12-08 13:20:00,102.67,102.78,102.66,102.73,9898.0,84.6247,84.7154,84.6165,84.6741,9898.0
2020-12-08 13:25:00,102.73,102.8,102.69,102.77,5270.0,84.6741,84.7318,84.6412,84.7071,5270.0
2020-12-08 13:30:00,102.77,102.96,102.77,102.92,11218.0,84.7071,84.8637,84.7071,84.8308,11218.0
2020-12-08 13:35:00,102.97,102.97,102.9,102.93,6137.0,84.872,84.872,84.8143,84.839,6137.0
2020-12-08 13:40:00,102.92,103.15,102.92,103.13,17934.0,84.8308,85.0203,84.8308,85.0038,17934.0
2020-12-08 13:45:00,103.11,103.23,103.04,103.16,13148.0,84.9874,85.0863,84.9297,85.0286,13148.0
2020-12-08 13:50:00,103.16,103.16,102.95,102.96,15387.0,85.0286,85.0286,84.8555,84.8637,15387.0
2020-12-08 13:55:00,102.96,103.04,102.94,102.98,22182.0,84.8637,84.9297,84.8472,84.8802,22182.0
2020-12-08 14:00:00,102.99,103.03,102.9,102.95,9101.0,84.8885,84.9214,84.8143,84.8555,9101.0
2020-12-08 14:05:00,102.95,103.07,102.93,103.01,26952.0,84.8555,84.9544,84.839,84.9049,26952.0
2020-12-08 14:10:00,103.03,103.05,102.89,102.96,11197.0,84.9214,84.9379,84.806,84.8637,11197.0
2020-12-08 14:15:00,102.95,102.99,102.86,102.92,12234.0,84.8555,84.8885,84.7813,84.8308,12234.0
2020-12-08 14:20:00,102.93,103.0,102.91,102.93,9680.0,84.839,84.8967,84.8225,84.839,9680.0
2020-12-08 14:25:00,102.94,103.02,102.94,102.97,11460.0,84.8472,84.9132,84.8472,84.872,11460.0
2020-12-08 14:30:00,102.96,102.96,102.8,102.83,12099.0,84.8637,84.8637,84.7318,84.7566,12099.0
2020-12-08 14:35:00,102.81,102.86,102.77,102.81,10342.0,84.7401,84.7813,84.7071,84.7401,10342.0
2020-12-08 14:40:00,102.82,102.87,102.75,102.75,10646.0,84.7483,84.7895,84.6906,84.6906,10646.0
2020-12-08 14:45:00,102.73,102.8,102.64,102.71,13192.0,84.6741,84.7318,84.6,84.6577,13192.0
2020-12-08 14:50:00,102.69,102.7,102.59,102.66,11891.0,84.6412,84.6494,84.5588,84.6165,11891.0
2020-12-08 14:55:00,102.63,102.68,102.57,102.58,12411.0,84.5917,84.6329,84.5423,84.5505,12411.0
2020-12-08 15:00:00,102.61,102.68,102.56,102.58,11878.0,84.5752,84.6329,84.534,84.5505,11878.0
2020-12-08 15:05:00,102.58,102.61,102.51,102.55,10767.0,84.5505,84.5752,84.4928,84.5258,10767.0
2020-12-08 15:10:00,102.6,102.6,102.46,102.55,20990.0,84.567,84.567,84.4516,84.5258,20990.0
2020-12-08 15:15:00,102.57,102.66,102.57,102.6,12158.0,84.5423,84.6165,84.5423,84.567,12158.0
2020-12-08 15:20:00,102.59,102.7,102.55,102.7,14868.0,84.5588,84.6494,84.5258,84.6494,14868.0
2020-12-08 15:25:00,102.73,102.81,102.65,102.76,22326.0,84.6741,84.7401,84.6082,84.6989,22326.0
2020-12-08 15:30:00,102.75,102.94,102.74,102.93,22415.0,84.6906,84.8472,84.6824,84.839,22415.0
2020-12-08 15:35:00,102.93,102.94,102.72,102.8,31427.0,84.839,84.8472,84.6659,84.7318,31427.0
2020-12-08 15:40:00,102.81,102.93,102.73,102.89,32698.0,84.7401,84.839,84.6741,84.806,32698.0
2020-12-08 15:45:00,102.87,102.96,102.8,102.85,30500.0,84.7895,84.8637,84.7318,84.7731,30500.0
2020-12-08 15:50:00,102.84,103.04,102.84,102.94,49554.0,84.7648,84.9297,84.7648,84.8472,49554.0
2020-12-08 15:55:00,102.95,103.04,102.94,103.01,162643.0,84.8555,84.9297,84.8472,84.9049,162643.0
2020-12-09 09:30:00,103.07,103.5,102.59,102.97,124988.0,84.9544,85.3088,84.5588,84.872,124988.0
2020-12-09 09:35:00,103.02,103.61,102.86,103.56,52187.0,84.9132,85.3995,84.7813,85.3583,52187.0
2020-12-09 09:40:00,103.54,103.87,103.32,103.81,64866.0,85.3418,85.6138,85.1604,85.5643,64866.0
2020-12-09 09:45:00,103.81,103.81,103.38,103.38,56889.0,85.5643,85.5643,85.2099,85.2099,56889.0
2020-12-09 09:50:00,103.38,103.48,103.15,103.3,39638.0,85.2099,85.2923,85.0203,85.144,39638.0
2020-12-09 09:55:00,103.3,103.83,103.3,103.71,49973.0,85.144,85.5808,85.144,85.4819,49973.0
2020-12-09 10:00:00,103.68,103.82,103.39,103.48,63507.0,85.4572,85.5726,85.2181,85.2923,63507.0
2020-12-09 10:05:00,103.46,103.49,103.19,103.24,31718.0,85.2758,85.3006,85.0533,85.0945,31718.0
2020-12-09 10:10:00,103.27,103.29,102.99,103.04,33383.0,85.1192,85.1357,84.8885,84.9297,33383.0
2020-12-09 10:15:00,103.01,103.35,102.97,103.2,27593.0,84.9049,85.1852,84.872,85.0615,27593.0
2020-12-09 10:20:00,103.22,103.3,103.17,103.17,28306.0,85.078,85.144,85.0368,85.0368,28306.0
2020-12-09 10:25:00,103.19,103.31,103.11,103.24,50071.0,85.0533,85.1522,84.9874,85.0945,50071.0
2020-12-09 10:30:00,103.2,103.75,103.15,103.74,33502.0,85.0615,85.5149,85.0203,85.5066,33502.0
2020-12-09 10:35:00,103.74,103.77,103.48,103.53,34367.0,85.5066,85.5314,85.2923,85.3335,34367.0
2020-12-09 10:40:00,103.53,103.53,103.34,103.45,22439.0,85.3335,85.3335,85.1769,85.2676,22439.0
2020-12-09 10:45:00,103.52,103.52,103.37,103.45,16209.0,85.3253,85.3253,85.2017,85.2676,16209.0
2020-12-09 10:50:00,103.44,103.62,103.38,103.55,31163.0,85.2594,85.4077,85.2099,85.35,31163.0
2020-12-09 10:55:00,103.55,103.65,103.49,103.63,14107.0,85.35,85.4324,85.3006,85.416,14107.0
2020-12-09 11:00:00,103.61,103.75,103.6,103.73,21848.0,85.3995,85.5149,85.3912,85.4984,21848.0
2020-12-09 11:05:00,103.72,104.03,103.69,104.0,52675.0,85.4901,85.7457,85.4654,85.7209,52675.0
2020-12-09 11:10:00,104.03,104.13,103.82,103.88,31155.0,85.7457,85.8281,85.5726,85.622,31155.0
2020-12-09 11:15:00,103.87,103.87,103.65,103.68,17293.0,85.6138,85.6138,85.4324,85.4572,17293.0
2020-12-09 11:20:00,103.65,103.75,103.59,103.69,14348.0,85.4324,85.5149,85.383,85.4654,14348.0
2020-12-09 11:25:00,103.7,103.71,103.58,103.6,16371.0,85.4737,85.4819,85.3748,85.3912,16371.0
2020-12-09 11:30:00,103.61,103.62,103.48,103.5,18437.0,85.3995,85.4077,85.2923,85.3088,18437.0
2020-12-09 11:35:00,103.5,103.53,103.36,103.44,20452.0,85.3088,85.3335,85.1934,85.2594,20452.0
2020-12-09 11:40:00,103.43,103.64,103.26,103.5,24149.0,85.2511,85.4242,85.111,85.3088,24149.0
2020-12-09 11:45:00,103.48,103.55,103.34,103.54,20673.0,85.2923,85.35,85.1769,85.3418,20673.0
2020-12-09 11:50:00,103.53,103.53,103.37,103.41,11395.0,85.3335,85.3335,85.2017,85.2346,11395.0
2020-12-09 11:55:00,103.43,103.54,103.37,103.48,12416.0,85.2511,85.3418,85.2017,85.2923,12416.0
2020-12-09 12:00:00,103.43,103.52,103.34,103.52,20838.0,85.2511,85.3253,85.1769,85.3253,20838.0
2020-12-09 12:05:00,103.49,103.58,103.41,103.56,18982.0,85.3006,85.3748,85.2346,85.3583,18982.0
2020-12-09 12:10:00,103.53,103.59,103.47,103.59,16319.0,85.3335,85.383,85.2841,85.383,16319.0
2020-12-09 12:15:00,103.54,103.94,103.5,103.92,149720.0,85.3418,85.6715,85.3088,85.655,149720.0
2020-12-09 12:20:00,103.91,104.43,103.89,104.31,387084.0,85.6468,86.0754,85.6303,85.9764,387084.0
2020-12-09 12:25:00,104.34,104.99,104.2,104.64,127632.0,86.0012,86.5369,85.8858,86.2484,127632.0
2020-12-09 12:30:00,104.6,104.72,104.29,104.62,46223.0,86.2155,86.3144,85.96,86.232,46223.0
2020-12-09 12:35:00,104.65,104.7,104.23,104.34,38727.0,86.2567,86.2979,85.9105,86.0012,38727.0
2020-12-09 12:40:00,104.32,104.4,104.08,104.09,41459.0,85.9847,86.0506,85.7869,85.7951,41459.0
2020-12-09 12:45:00,104.13,104.21,103.95,104.01,29654.0,85.8281,85.894,85.6797,85.7292,29654.0
2020-12-09 12:50:00,104.02,104.13,103.93,104.13,24240.0,85.7374,85.8281,85.6632,85.8281,24240.0
2020-12-09 12:55:00,104.14,104.27,104.05,104.26,23478.0,85.8363,85.9435,85.7621,85.9352,23478.0
2020-12-09 13:00:00,104.24,104.33,104.05,104.05,31827.0,85.9187,85.9929,85.7621,85.7621,31827.0
2020-12-09 13:05:00,104.09,104.42,104.08,104.42,17876.0,85.7951,86.0671,85.7869,86.0671,17876.0
2020-12-09 13:10:00,104.39,104.5,104.36,104.45,23952.0,86.0424,86.1331,86.0177,86.0918,23952.0
2020-12-09 13:15:00,104.45,104.48,104.33,104.45,21378.0,86.0918,86.1166,85.9929,86.0918,21378.0
2020-12-09 13:20:00,104.47,104.58,104.39,104.39,26295.0,86.1083,86.199,86.0424,86.0424,26295.0
2020-12-09 13:25:00,104.41,104.47,104.17,104.2,27281.0,86.0589,86.1083,85.8611,85.8858,27281.0
2020-12-09 13:30:00,104.16,104.18,104.03,104.04,23591.0,85.8528,85.8693,85.7457,85.7539,23591.0
2020-12-09 13:35:00,104.03,104.14,103.79,103.88,33458.0,85.7457,85.8363,85.5478,85.622,33458.0
2020-12-09 13:40:00,103.92,103.99,103.79,103.92,26080.0,85.655,85.7127,85.5478,85.655,26080.0
2020-12-09 13:45:00,103.94,104.07,103.9,104.05,20901.0,85.6715,85.7786,85.6385,85.7621,20901.0
2020-12-09 13:50:00,104.04,104.04,103.84,103.85,14901.0,85.7539,85.7539,85.5891,85.5973,14901.0
2020-12-09 13:55:00,103.89,103.89,103.43,103.45,29381.0,85.6303,85.6303,85.2511,85.2676,29381.0
2020-12-09 14:00:00,103.46,103.6,103.38,103.55,25052.0,85.2758,85.3912,85.2099,85.35,25052.0
2020-12-09 14:05:00,103.55,103.66,103.51,103.66,15939.0,85.35,85.4407,85.3171,85.4407,15939.0
2020-12-09 14:10:00,103.66,103.81,103.62,103.79,22127.0,85.4407,85.5643,85.4077,85.5478,22127.0
2020-12-09 14:15:00,103.78,103.8,103.67,103.7,9980.0,85.5396,85.5561,85.4489,85.4737,9980.0
2020-12-09 14:20:00,103.66,103.81,103.65,103.79,13211.0,85.4407,85.5643,85.4324,85.5478,13211.0
2020-12-09 14:25:00,103.8,103.95,103.78,103.93,11060.0,85.5561,85.6797,85.5396,85.6632,11060.0
2020-12-09 14:30:00,103.93,103.97,103.78,103.84,14484.0,85.6632,85.6962,85.5396,85.5891,14484.0
2020-12-09 14:35:00,103.85,103.93,103.74,103.83,21742.0,85.5973,85.6632,85.5066,85.5808,21742.0
2020-12-09 14:40:00,103.85,103.9,103.55,103.63,14013.0,85.5973,85.6385,85.35,85.416,14013.0
2020-12-09 14:45:00,103.58,103.88,103.55,103.82,18479.0,85.3748,85.622,85.35,85.5726,18479.0
2020-12-09 14:50:00,103.79,103.86,103.75,103.82,12241.0,85.5478,85.6055,85.5149,85.5726,12241.0
2020-12-09 14:55:00,103.85,103.99,103.85,103.94,16111.0,85.5973,85.7127,85.5973,85.6715,16111.0
2020-12-09 15:00:00,103.94,103.94,103.77,103.9,11913.0,85.6715,85.6715,85.5314,85.6385,11913.0
2020-12-09 15:05:00,103.9,104.37,103.87,104.36,32609.0,85.6385,86.0259,85.6138,86.0177,32609.0
2020-12-09 15:10:00,104.36,104.42,104.23,104.31,50580.0,86.0177,86.0671,85.9105,85.9764,50580.0
2020-12-09 15:15:00,104.31,104.46,104.23,104.44,41738.0,85.9764,86.1001,85.9105,86.0836,41738.0
2020-12-09 15:20:00,104.46,104.74,104.46,104.62,85119.0,86.1001,86.3309,86.1001,86.232,85119.0
2020-12-09 15:25:00,104.65,104.69,104.52,104.53,43098.0,86.2567,86.2897,86.1495,86.1578,43098.0
2020-12-09 15:30:00,104.53,104.62,104.4,104.48,43351.0,86.1578,86.232,86.0506,86.1166,43351.0
2020-12-09 15:35:00,104.49,104.69,104.4,104.68,44726.0,86.1248,86.2897,86.0506,86.2814,44726.0
2020-12-09 15:40:00,104.7,104.81,104.66,104.77,70477.0,86.2979,86.3886,86.2649,86.3556,70477.0
2020-12-09 15:45:00,104.78,104.89,104.73,104.85,93068.0,86.3638,86.4545,86.3226,86.4215,93068.0
2020-12-09 15:50:00,104.87,105.15,104.82,105.05,161865.0,86.438,86.6688,86.3968,86.5864,161865.0
2020-12-09 15:55:00,105.06,105.11,104.72,104.76,227843.0,86.5946,86.6358,86.3144,86.3474,227843.0
2020-12-10 09:30:00,101.75,102.41,100.54,101.09,352756.0,83.8664,84.4104,82.8691,83.3224,352756.0
2020-12-10 09:35:00,101.0,101.04,99.6,100.2,278232.0,83.2482,83.2812,82.0943,82.5888,278232.0
2020-12-10 09:40:00,100.2,100.71,100.03,100.13,115734.0,82.5888,83.0092,82.4487,82.5311,115734.0
2020-12-10 09:45:00,100.12,100.79,100.12,100.7,109660.0,82.5229,83.0751,82.5229,83.0009,109660.0
2020-12-10 09:50:00,100.73,101.25,100.62,101.24,88154.0,83.0257,83.4543,82.935,83.446,88154.0
2020-12-10 09:55:00,101.25,101.5,100.92,101.09,115230.0,83.4543,83.6603,83.1823,83.3224,115230.0
2020-12-10 10:00:00,101.1,101.15,100.69,100.78,57012.0,83.3306,83.3718,82.9927,83.0669,57012.0
2020-12-10 10:05:00,100.8,101.3,100.8,101.27,73467.0,83.0834,83.4955,83.0834,83.4708,73467.0
2020-12-10 10:10:00,101.22,101.71,101.19,101.68,68729.0,83.4295,83.8334,83.4048,83.8087,68729.0
2020-12-10 10:15:00,101.7,102.61,101.66,102.6,83507.0,83.8252,84.5752,83.7922,84.567,83507.0
2020-12-10 10:20:00,102.56,102.7,102.35,102.49,79581.0,84.534,84.6494,84.3609,84.4763,79581.0
2020-12-10 10:25:00,102.5,102.5,102.11,102.17,67211.0,84.4846,84.4846,84.1631,84.2126,67211.0
2020-12-10 10:30:00,102.21,102.22,101.79,102.04,44312.0,84.2455,84.2538,83.8994,84.1054,44312.0
2020-12-10 10:35:00,102.0,102.24,101.95,102.24,38629.0,84.0725,84.2703,84.0312,84.2703,38629.0
2020-12-10 10:40:00,102.23,102.29,102.08,102.25,34097.0,84.262,84.3115,84.1384,84.2785,34097.0
2020-12-10 10:45:00,102.2,102.35,102.08,102.14,26226.0,84.2373,84.3609,84.1384,84.1878,26226.0
2020-12-10 10:50:00,102.17,102.37,102.17,102.34,15362.0,84.2126,84.3774,84.2126,84.3527,15362.0
2020-12-10 10:55:00,102.34,102.34,102.14,102.25,44736.0,84.3527,84.3527,84.1878,84.2785,44736.0
2020-12-10 11:00:00,102.21,102.3,101.94,102.11,28655.0,84.2455,84.3197,84.023,84.1631,28655.0
2020-12-10 11:05:00,102.12,102.16,101.75,101.78,36689.0,84.1714,84.2043,83.8664,83.8911,36689.0
2020-12-10 11:10:00,101.76,102.21,101.76,102.09,58061.0,83.8746,84.2455,83.8746,84.1466,58061.0
2020-12-10 11:15:00,102.1,102.27,102.02,102.2,12992.0,84.1549,84.295,84.0889,84.2373,12992.0
2020-12-10 11:20:00,102.2,102.27,102.01,102.13,25714.0,84.2373,84.295,84.0807,84.1796,25714.0
2020-12-10 11:25:00,102.11,102.25,102.04,102.2,13260.0,84.1631,84.2785,84.1054,84.2373,13260.0
2020-12-10 11:30:00,102.19,102.23,102.02,102.11,14008.0,84.2291,84.262,84.0889,84.1631,14008.0
2020-12-10 11:35:00,102.12,102.22,102.09,102.13,28173.0,84.1714,84.2538,84.1466,84.1796,28173.0
2020-12-10 11:40:00,102.14,102.23,102.06,102.16,17573.0,84.1878,84.262,84.1219,84.2043,17573.0
2020-12-10 11:45:00,102.19,102.22,102.07,102.19,13802.0,84.2291,84.2538,84.1301,84.2291,13802.0
2020-12-10 11:50:00,102.18,102.22,101.85,101.89,28750.0,84.2208,84.2538,83.9488,83.9818,28750.0
2020-12-10 11:55:00,101.82,101.89,101.68,101.76,20711.0,83.9241,83.9818,83.8087,83.8746,20711.0
2020-12-10 12:00:00,101.76,101.95,101.7,101.87,14220.0,83.8746,84.0312,83.8252,83.9653,14220.0
2020-12-10 12:05:00,101.87,102.1,101.85,102.09,22636.0,83.9653,84.1549,83.9488,84.1466,22636.0
2020-12-10 12:10:00,102.09,102.16,102.04,102.11,14305.0,84.1466,84.2043,84.1054,84.1631,14305.0
2020-12-10 12:15:00,102.05,102.16,102.05,102.06,12998.0,84.1137,84.2043,84.1137,84.1219,12998.0
2020-12-10 12:20:00,102.07,102.12,101.91,102.06,20341.0,84.1301,84.1714,83.9983,84.1219,20341.0
2020-12-10 12:25:00,102.06,102.18,102.04,102.11,27077.0,84.1219,84.2208,84.1054,84.1631,27077.0
2020-12-10 12:30:00,102.12,102.37,102.12,102.33,19347.0,84.1714,84.3774,84.1714,84.3445,19347.0
2020-12-10 12:35:00,102.34,102.55,102.33,102.52,18198.0,84.3527,84.5258,84.3445,84.5011,18198.0
2020-12-10 12:40:00,102.52,102.62,102.44,102.57,23115.0,84.5011,84.5835,84.4351,84.5423,23115.0
2020-12-10 12:45:00,102.55,102.55,102.3,102.35,13503.0,84.5258,84.5258,84.3197,84.3609,13503.0
2020-12-10 12:50:00,102.34,102.36,102.07,102.13,33873.0,84.3527,84.3692,84.1301,84.1796,33873.0
2020-12-10 12:55:00,102.13,102.25,102.01,102.21,17155.0,84.1796,84.2785,84.0807,84.2455,17155.0
2020-12-10 13:00:00,102.25,102.5,102.22,102.5,22033.0,84.2785,84.4846,84.2538,84.4846,22033.0
2020-12-10 13:05:00,102.45,102.63,102.45,102.6,11660.0,84.4434,84.5917,84.4434,84.567,11660.0
2020-12-10 13:10:00,102.6,102.7,102.56,102.62,21139.0,84.567,84.6494,84.534,84.5835,21139.0
2020-12-10 13:15:00,102.59,102.71,102.59,102.62,23578.0,84.5588,84.6577,84.5588,84.5835,23578.0
2020-12-10 13:20:00,102.67,102.77,102.59,102.66,24666.0,84.6247,84.7071,84.5588,84.6165,24666.0
2020-12-10 13:25:00,102.64,102.71,102.61,102.68,8730.0,84.6,84.6577,84.5752,84.6329,8730.0
2020-12-10 13:30:00,102.68,102.7,102.45,102.47,16557.0,84.6329,84.6494,84.4434,84.4598,16557.0
2020-12-10 13:35:00,102.49,102.59,102.37,102.56,20999.0,84.4763,84.5588,84.3774,84.534,20999.0
2020-12-10 13:40:00,102.53,102.78,102.53,102.72,13499.0,84.5093,84.7154,84.5093,84.6659,13499.0
2020-12-10 13:45:00,102.73,102.73,102.54,102.59,14427.0,84.6741,84.6741,84.5175,84.5588,14427.0
2020-12-10 13:50:00,102.63,102.87,102.63,102.81,32562.0,84.5917,84.7895,84.5917,84.7401,32562.0
2020-12-10 13:55:00,102.8,102.92,102.72,102.78,40207.0,84.7318,84.8308,84.6659,84.7154,40207.0
2020-12-10 14:00:00,102.79,102.79,102.5,102.66,21702.0,84.7236,84.7236,84.4846,84.6165,21702.0
2020-12-10 14:05:00,102.68,102.75,102.56,102.56,16738.0,84.6329,84.6906,84.534,84.534,16738.0
2020-12-10 14:10:00,102.57,102.75,102.47,102.68,24209.0,84.5423,84.6906,84.4598,84.6329,24209.0
2020-12-10 14:15:00,102.68,102.73,102.49,102.57,15897.0,84.6329,84.6741,84.4763,84.5423,15897.0
2020-12-10 14:20:00,102.57,102.62,102.52,102.57,11558.0,84.5423,84.5835,84.5011,84.5423,11558.0
2020-12-10 14:25:00,102.57,102.73,102.56,102.6,17283.0,84.5423,84.6741,84.534,84.567,17283.0
2020-12-10 14:30:00,102.6,102.76,102.57,102.67,13310.0,84.567,84.6989,84.5423,84.6247,13310.0
2020-12-10 14:35:00,102.66,102.8,102.65,102.78,8588.0,84.6165,84.7318,84.6082,84.7154,8588.0
2020-12-10 14:40:00,102.8,102.9,102.74,102.85,30931.0,84.7318,84.8143,84.6824,84.7731,30931.0
2020-12-10 14:45:00,102.83,102.93,102.72,102.73,21492.0,84.7566,84.839,84.6659,84.6741,21492.0
2020-12-10 14:50:00,102.73,102.8,102.68,102.7,18045.0,84.6741,84.7318,84.6329,84.6494,18045.0
2020-12-10 14:55:00,102.67,102.8,102.66,102.74,15020.0,84.6247,84.7318,84.6165,84.6824,15020.0
2020-12-10 15:00:00,102.71,102.8,102.66,102.76,15245.0,84.6577,84.7318,84.6165,84.6989,15245.0
2020-12-10 15:05:00,102.76,102.85,102.72,102.84,16748.0,84.6989,84.7731,84.6659,84.7648,16748.0
2020-12-10 15:10:00,102.83,102.95,102.76,102.95,13850.0,84.7566,84.8555,84.6989,84.8555,13850.0
2020-12-10 15:15:00,102.95,103.16,102.95,103.12,28969.0,84.8555,85.0286,84.8555,84.9956,28969.0
2020-12-10 15:20:00,103.09,103.38,103.05,103.38,31598.0,84.9709,85.2099,84.9379,85.2099,31598.0
2020-12-10 15:25:00,103.36,103.38,103.09,103.18,28849.0,85.1934,85.2099,84.9709,85.0451,28849.0
2020-12-10 15:30:00,103.18,103.35,103.17,103.23,35218.0,85.0451,85.1852,85.0368,85.0863,35218.0
2020-12-10 15:35:00,103.22,103.37,103.2,103.32,32769.0,85.078,85.2017,85.0615,85.1604,32769.0
2020-12-10 15:40:00,103.31,103.36,103.21,103.26,36056.0,85.1522,85.1934,85.0698,85.111,36056.0
2020-12-10 15:45:00,103.27,103.38,103.25,103.26,42021.0,85.1192,85.2099,85.1028,85.111,42021.0
2020-12-10 15:50:00,103.27,103.41,103.26,103.41,65521.0,85.1192,85.2346,85.111,85.2346,65521.0
2020-12-10 15:55:00,103.41,103.41,103.02,103.02,165208.0,85.2346,85.2346,84.9132,84.9132,165208.0
2020-12-11 09:30:00,102.8,102.84,102.12,102.69,73001.0,84.7318,84.7648,84.1714,84.6412,73001.0
2020-12-11 09:35:00,102.75,103.03,102.57,102.9,55804.0,84.6906,84.9214,84.5423,84.8143,55804.0
2020-12-11 09:40:00,102.97,102.97,102.42,102.54,21365.0,84.872,84.872,84.4186,84.5175,21365.0
2020-12-11 09:45:00,102.53,102.74,102.26,102.31,24237.0,84.5093,84.6824,84.2868,84.328,24237.0
2020-12-11 09:50:00,102.26,102.41,102.08,102.33,22559.0,84.2868,84.4104,84.1384,84.3445,22559.0
2020-12-11 09:55:00,102.3,102.34,102.06,102.23,20252.0,84.3197,84.3527,84.1219,84.262,20252.0
2020-12-11 10:00:00,102.16,102.43,102.15,102.36,15537.0,84.2043,84.4269,84.1961,84.3692,15537.0
2020-12-11 10:05:00,102.32,102.4,102.15,102.23,19751.0,84.3362,84.4021,84.1961,84.262,19751.0
2020-12-11 10:10:00,102.25,102.47,102.24,102.35,22811.0,84.2785,84.4598,84.2703,84.3609,22811.0
2020-12-11 10:15:00,102.34,102.36,102.15,102.27,13272.0,84.3527,84.3692,84.1961,84.295,13272.0
2020-12-11 10:20:00,102.26,102.27,101.97,102.01,45348.0,84.2868,84.295,84.0477,84.0807,45348.0
2020-12-11 10:25:00,102.03,102.29,101.91,101.93,20216.0,84.0972,84.3115,83.9983,84.0148,20216.0
2020-12-11 10:30:00,101.93,101.95,101.55,101.67,48074.0,84.0148,84.0312,83.7015,83.8005,48074.0
2020-12-11 10:35:00,101.67,101.75,101.58,101.62,36140.0,83.8005,83.8664,83.7263,83.7592,36140.0
2020-12-11 10:40:00,101.6,101.66,101.43,101.47,29736.0,83.7428,83.7922,83.6026,83.6356,29736.0
2020-12-11 10:45:00,101.43,101.47,101.17,101.19,47843.0,83.6026,83.6356,83.3883,83.4048,47843.0
2020-12-11 10:50:00,101.17,101.23,100.98,101.09,52689.0,83.3883,83.4378,83.2317,83.3224,52689.0
2020-12-11 10:55:00,101.1,101.35,101.08,101.33,19601.0,83.3306,83.5367,83.3142,83.5202,19601.0
2020-12-11 11:00:00,101.33,101.4,101.07,101.1,24420.0,83.5202,83.5779,83.3059,83.3306,24420.0
2020-12-11 11:05:00,101.1,101.14,100.9,101.04,24897.0,83.3306,83.3636,83.1658,83.2812,24897.0
2020-12-11 11:10:00,101.04,101.14,100.95,101.13,12009.0,83.2812,83.3636,83.207,83.3554,12009.0
2020-12-11 11:15:00,101.12,101.14,100.91,100.91,27577.0,83.3471,83.3636,83.174,83.174,27577.0
2020-12-11 11:20:00,100.91,100.95,100.5,100.55,76602.0,83.174,83.207,82.8361,82.8773,76602.0
2020-12-11 11:25:00,100.59,100.61,100.31,100.38,53392.0,82.9103,82.9268,82.6795,82.7372,53392.0
2020-12-11 11:30:00,100.42,100.72,100.4,100.71,34237.0,82.7702,83.0174,82.7537,83.0092,34237.0
2020-12-11 11:35:00,100.72,100.77,100.52,100.72,25846.0,83.0174,83.0586,82.8526,83.0174,25846.0
2020-12-11 11:40:00,100.73,100.85,100.56,100.56,19316.0,83.0257,83.1246,82.8855,82.8855,19316.0
2020-12-11 11:45:00,100.55,100.58,100.27,100.58,54551.0,82.8773,82.902,82.6465,82.902,54551.0
2020-12-11 11:50:00,100.56,100.73,100.54,100.68,19834.0,82.8855,83.0257,82.8691,82.9845,19834.0
2020-12-11 11:55:00,100.7,100.72,100.45,100.5,26150.0,83.0009,83.0174,82.7949,82.8361,26150.0
2020-12-11 12:00:00,100.53,100.67,100.5,100.64,22299.0,82.8608,82.9762,82.8361,82.9515,22299.0
2020-12-11 12:05:00,100.61,100.69,100.32,100.37,23600.0,82.9268,82.9927,82.6877,82.7289,23600.0
2020-12-11 12:10:00,100.41,100.45,100.2,100.39,33801.0,82.7619,82.7949,82.5888,82.7454,33801.0
2020-12-11 12:15:00,100.36,100.68,100.34,100.5,23834.0,82.7207,82.9845,82.7042,82.8361,23834.0
2020-12-11 12:20:00,100.5,100.87,100.45,100.84,38920.0,82.8361,83.1411,82.7949,83.1163,38920.0
2020-12-11 12:25:00,100.84,100.88,100.66,100.74,20565.0,83.1163,83.1493,82.968,83.0339,20565.0
2020-12-11 12:30:00,100.73,100.82,100.44,100.45,28596.0,83.0257,83.0998,82.7866,82.7949,28596.0
2020-12-11 12:35:00,100.45,100.6,100.41,100.5,29399.0,82.7949,82.9185,82.7619,82.8361,29399.0
2020-12-11 12:40:00,100.5,100.69,100.42,100.5,44579.0,82.8361,82.9927,82.7702,82.8361,44579.0
2020-12-11 12:45:00,100.5,100.67,100.4,100.64,37318.0,82.8361,82.9762,82.7537,82.9515,37318.0
2020-12-11 12:50:00,100.64,100.68,100.55,100.65,40558.0,82.9515,82.9845,82.8773,82.9597,40558.0
2020-12-11 12:55:00,100.64,100.75,100.6,100.62,16885.0,82.9515,83.0422,82.9185,82.935,16885.0
2020-12-11 13:00:00,100.64,100.66,100.5,100.63,23101.0,82.9515,82.968,82.8361,82.9432,23101.0
2020-12-11 13:05:00,100.65,100.65,100.41,100.43,21109.0,82.9597,82.9597,82.7619,82.7784,21109.0
2020-12-11 13:10:00,100.43,100.71,100.32,100.69,50451.0,82.7784,83.0092,82.6877,82.9927,50451.0
2020-12-11 13:15:00,100.67,100.68,100.47,100.58,31573.0,82.9762,82.9845,82.8114,82.902,31573.0
2020-12-11 13:20:00,100.58,100.63,100.51,100.51,24750.0,82.902,82.9432,82.8443,82.8443,24750.0
2020-12-11 13:25:00,100.51,100.65,100.43,100.59,44176.0,82.8443,82.9597,82.7784,82.9103,44176.0
2020-12-11 13:30:00,100.59,100.84,100.56,100.81,47463.0,82.9103,83.1163,82.8855,83.0916,47463.0
2020-12-11 13:35:00,100.8,100.83,100.71,100.73,36023.0,83.0834,83.1081,83.0092,83.0257,36023.0
2020-12-11 13:40:00,100.73,100.73,100.49,100.63,74606.0,83.0257,83.0257,82.8279,82.9432,74606.0
2020-12-11 13:45:00,100.63,100.66,100.52,100.64,27516.0,82.9432,82.968,82.8526,82.9515,27516.0
2020-12-11 13:50:00,100.65,100.83,100.64,100.72,33393.0,82.9597,83.1081,82.9515,83.0174,33393.0
2020-12-11 13:55:00,100.72,100.79,100.53,100.59,29794.0,83.0174,83.0751,82.8608,82.9103,29794.0
2020-12-11 14:00:00,100.58,100.62,100.45,100.59,68295.0,82.902,82.935,82.7949,82.9103,68295.0
2020-12-11 14:05:00,100.57,100.69,100.54,100.59,31559.0,82.8938,82.9927,82.8691,82.9103,31559.0
2020-12-11 14:10:00,100.62,100.68,100.56,100.64,18819.0,82.935,82.9845,82.8855,82.9515,18819.0
2020-12-11 14:15:00,100.65,100.77,100.62,100.77,25760.0,82.9597,83.0586,82.935,83.0586,25760.0
2020-12-11 14:20:00,100.76,100.79,100.61,100.79,35917.0,83.0504,83.0751,82.9268,83.0751,35917.0
2020-12-11 14:25:00,100.8,100.8,100.5,100.61,32881.0,83.0834,83.0834,82.8361,82.9268,32881.0
2020-12-11 14:30:00,100.63,101.13,100.63,101.1,67321.0,82.9432,83.3554,82.9432,83.3306,67321.0
2020-12-11 14:35:00,101.09,101.13,100.94,101.04,29606.0,83.3224,83.3554,83.1988,83.2812,29606.0
2020-12-11 14:40:00,101.08,101.17,101.02,101.05,17931.0,83.3142,83.3883,83.2647,83.2894,17931.0
2020-12-11 14:45:00,101.05,101.11,100.95,101.1,25201.0,83.2894,83.3389,83.207,83.3306,25201.0
2020-12-11 14:50:00,101.07,101.07,100.79,100.79,19018.0,83.3059,83.3059,83.0751,83.0751,19018.0
2020-12-11 14:55:00,100.78,101.08,100.77,101.06,18216.0,83.0669,83.3142,83.0586,83.2977,18216.0
2020-12-11 15:00:00,101.06,101.06,100.9,100.94,16161.0,83.2977,83.2977,83.1658,83.1988,16161.0
2020-12-11 15:05:00,100.92,100.97,100.9,100.95,14032.0,83.1823,83.2235,83.1658,83.207,14032.0
2020-12-11 15:10:00,100.96,101.09,100.9,101.03,26099.0,83.2152,83.3224,83.1658,83.2729,26099.0
2020-12-11 15:15:00,101.03,101.23,101.02,101.22,28988.0,83.2729,83.4378,83.2647,83.4295,28988.0
2020-12-11 15:20:00,101.22,101.22,101.07,101.09,23689.0,83.4295,83.4295,83.3059,83.3224,23689.0
2020-12-11 15:25:00,101.12,101.2,101.05,101.2,28606.0,83.3471,83.4131,83.2894,83.4131,28606.0
2020-12-11 15:30:00,101.21,101.3,101.15,101.16,33091.0,83.4213,83.4955,83.3718,83.3801,33091.0
2020-12-11 15:35:00,101.19,101.21,101.09,101.13,39436.0,83.4048,83.4213,83.3224,83.3554,39436.0
2020-12-11 15:40:00,101.14,101.25,101.08,101.08,47458.0,83.3636,83.4543,83.3142,83.3142,47458.0
2020-12-11 15:45:00,101.09,101.11,100.65,100.87,104827.0,83.3224,83.3389,82.9597,83.1411,104827.0
2020-12-11 15:50:00,100.88,101.0,100.71,100.78,115612.0,83.1493,83.2482,83.0092,83.0669,115612.0
2020-12-11 15:55:00,100.78,100.8,100.59,100.59,269522.0,83.0669,83.0834,82.9103,82.9103,269522.0
2020-12-14 09:30:00,101.02,101.66,100.69,101.3,98978.0,83.7169,84.2472,83.4434,83.9489,98978.0
2020-12-14 09:35:00,101.29,101.74,101.08,101.59,27741.0,83.9406,84.3135,83.7666,84.1892,27741.0
2020-12-14 09:40:00,101.63,101.64,101.14,101.25,32926.0,84.2224,84.2307,83.8163,83.9075,32926.0
2020-12-14 09:45:00,101.31,101.4,101.08,101.39,31153.0,83.9572,84.0318,83.7666,84.0235,31153.0
2020-12-14 09:50:00,101.4,101.44,101.14,101.17,27660.0,84.0318,84.0649,83.8163,83.8412,27660.0
2020-12-14 09:55:00,101.19,101.42,101.11,101.26,48654.0,83.8577,84.0484,83.7915,83.9158,48654.0
2020-12-14 10:00:00,101.32,101.43,101.24,101.26,54099.0,83.9655,84.0566,83.8992,83.9158,54099.0
2020-12-14 10:05:00,101.26,101.41,101.13,101.14,39071.0,83.9158,84.0401,83.808,83.8163,39071.0
2020-12-14 10:10:00,101.15,101.17,100.88,100.89,39512.0,83.8246,83.8412,83.6008,83.6091,39512.0
2020-12-14 10:15:00,100.88,101.1,100.77,101.04,34238.0,83.6008,83.7832,83.5097,83.7334,34238.0
2020-12-14 10:20:00,101.07,101.18,101.02,101.05,24405.0,83.7583,83.8495,83.7169,83.7417,24405.0
2020-12-14 10:25:00,101.05,101.17,100.94,101.0,31119.0,83.7417,83.8412,83.6506,83.7003,31119.0
2020-12-14 10:30:00,100.99,101.03,100.8,100.8,29659.0,83.692,83.7252,83.5345,83.5345,29659.0
2020-12-14 10:35:00,100.8,100.83,100.48,100.48,37809.0,83.5345,83.5594,83.2694,83.2694,37809.0
2020-12-14 10:40:00,100.51,100.79,100.34,100.78,28373.0,83.2942,83.5263,83.1533,83.518,28373.0
2020-12-14 10:45:00,100.79,100.86,100.58,100.61,19385.0,83.5263,83.5843,83.3522,83.3771,19385.0
2020-12-14 10:50:00,100.63,100.64,100.45,100.59,17933.0,83.3937,83.402,83.2445,83.3605,17933.0
2020-12-14 10:55:00,100.57,100.59,100.28,100.34,25229.0,83.3439,83.3605,83.1036,83.1533,25229.0
2020-12-14 11:00:00,100.29,100.34,99.97,99.97,52000.0,83.1119,83.1533,82.8467,82.8467,52000.0
2020-12-14 11:05:00,99.97,100.0,99.65,99.71,49596.0,82.8467,82.8716,82.5815,82.6312,49596.0
2020-12-14 11:10:00,99.73,99.88,99.67,99.74,47613.0,82.6478,82.7721,82.5981,82.6561,47613.0
2020-12-14 11:15:00,99.74,99.93,99.72,99.79,26101.0,82.6561,82.8136,82.6395,82.6975,26101.0
2020-12-14 11:20:00,99.79,99.83,99.69,99.82,25512.0,82.6975,82.7307,82.6147,82.7224,25512.0
2020-12-14 11:25:00,99.83,99.96,99.8,99.88,22370.0,82.7307,82.8384,82.7058,82.7721,22370.0
2020-12-14 11:30:00,99.87,100.07,99.76,100.05,28245.0,82.7638,82.9296,82.6727,82.913,28245.0
2020-12-14 11:35:00,100.05,100.61,99.92,100.61,68144.0,82.913,83.3771,82.8053,83.3771,68144.0
2020-12-14 11:40:00,100.6,100.6,100.23,100.25,31346.0,83.3688,83.3688,83.0622,83.0788,31346.0
2020-12-14 11:45:00,100.29,100.34,100.25,100.28,16900.0,83.1119,83.1533,83.0788,83.1036,16900.0
2020-12-14 11:50:00,100.29,100.51,100.26,100.46,17045.0,83.1119,83.2942,83.087,83.2528,17045.0
2020-12-14 11:55:00,100.46,100.52,100.4,100.49,16331.0,83.2528,83.3025,83.2031,83.2776,16331.0
2020-12-14 12:00:00,100.45,100.58,100.36,100.43,20241.0,83.2445,83.3522,83.1699,83.2279,20241.0
2020-12-14 12:05:00,100.47,100.74,100.46,100.69,28540.0,83.2611,83.4848,83.2528,83.4434,28540.0
2020-12-14 12:10:00,100.71,100.83,100.65,100.78,33820.0,83.46,83.5594,83.4102,83.518,33820.0
2020-12-14 12:15:00,100.79,100.82,100.69,100.8,14138.0,83.5263,83.5511,83.4434,83.5345,14138.0
2020-12-14 12:20:00,100.8,100.8,100.57,100.73,32359.0,83.5345,83.5345,83.3439,83.4765,32359.0
2020-12-14 12:25:00,100.71,100.91,100.66,100.88,87901.0,83.46,83.6257,83.4185,83.6008,87901.0
2020-12-14 12:30:00,100.9,100.9,100.77,100.9,20124.0,83.6174,83.6174,83.5097,83.6174,20124.0
2020-12-14 12:35:00,100.86,100.9,100.75,100.78,14891.0,83.5843,83.6174,83.4931,83.518,14891.0
2020-12-14 12:40:00,100.78,100.86,100.7,100.82,17730.0,83.518,83.5843,83.4517,83.5511,17730.0
2020-12-14 12:45:00,100.85,101.08,100.79,100.94,26069.0,83.576,83.7666,83.5263,83.6506,26069.0
2020-12-14 12:50:00,100.93,100.95,100.81,100.94,13694.0,83.6423,83.6589,83.5428,83.6506,13694.0
2020-12-14 12:55:00,100.9,100.9,100.72,100.77,15244.0,83.6174,83.6174,83.4683,83.5097,15244.0
2020-12-14 13:00:00,100.79,100.88,100.68,100.75,25075.0,83.5263,83.6008,83.4351,83.4931,25075.0
2020-12-14 13:05:00,100.73,100.73,100.58,100.6,17930.0,83.4765,83.4765,83.3522,83.3688,17930.0
2020-12-14 13:10:00,100.62,100.7,100.59,100.65,17000.0,83.3854,83.4517,83.3605,83.4102,17000.0
2020-12-14 13:15:00,100.64,100.75,100.61,100.7,14244.0,83.402,83.4931,83.3771,83.4517,14244.0
2020-12-14 13:20:00,100.7,100.71,100.54,100.55,31371.0,83.4517,83.46,83.3191,83.3274,31371.0
2020-12-14 13:25:00,100.57,100.64,100.54,100.57,11148.0,83.3439,83.402,83.3191,83.3439,11148.0
2020-12-14 13:30:00,100.56,100.75,100.51,100.68,45458.0,83.3357,83.4931,83.2942,83.4351,45458.0
2020-12-14 13:35:00,100.68,100.68,100.55,100.65,17859.0,83.4351,83.4351,83.3274,83.4102,17859.0
2020-12-14 13:40:00,100.63,100.78,100.63,100.73,22165.0,83.3937,83.518,83.3937,83.4765,22165.0
2020-12-14 13:45:00,100.74,100.82,100.68,100.75,23948.0,83.4848,83.5511,83.4351,83.4931,23948.0
2020-12-14 13:50:00,100.77,100.95,100.74,100.92,11918.0,83.5097,83.6589,83.4848,83.634,11918.0
2020-12-14 13:55:00,100.94,101.04,100.82,100.88,19047.0,83.6506,83.7334,83.5511,83.6008,19047.0
2020-12-14 14:00:00,100.89,101.02,100.78,100.81,11674.0,83.6091,83.7169,83.518,83.5428,11674.0
2020-12-14 14:05:00,100.81,100.87,100.75,100.76,12240.0,83.5428,83.5926,83.4931,83.5014,12240.0
2020-12-14 14:10:00,100.76,100.8,100.54,100.55,22732.0,83.5014,83.5345,83.3191,83.3274,22732.0
2020-12-14 14:15:00,100.56,100.56,100.22,100.29,39120.0,83.3357,83.3357,83.0539,83.1119,39120.0
2020-12-14 14:20:00,100.31,100.34,100.08,100.21,38009.0,83.1285,83.1533,82.9379,83.0456,38009.0
2020-12-14 14:25:00,100.18,100.21,100.0,100.14,44816.0,83.0207,83.0456,82.8716,82.9876,44816.0
2020-12-14 14:30:00,100.08,100.32,100.03,100.27,23562.0,82.9379,83.1368,82.8964,83.0953,23562.0
2020-12-14 14:35:00,100.27,100.38,100.23,100.32,16368.0,83.0953,83.1865,83.0622,83.1368,16368.0
2020-12-14 14:40:00,100.28,100.55,100.26,100.52,12562.0,83.1036,83.3274,83.087,83.3025,12562.0
2020-12-14 14:45:00,100.52,100.64,100.43,100.62,15329.0,83.3025,83.402,83.2279,83.3854,15329.0
2020-12-14 14:50:00,100.67,100.77,100.55,100.72,86545.0,83.4268,83.5097,83.3274,83.4683,86545.0
2020-12-14 14:55:00,100.73,100.85,100.69,100.85,14857.0,83.4765,83.576,83.4434,83.576,14857.0
2020-12-14 15:00:00,100.83,100.87,100.7,100.86,19125.0,83.5594,83.5926,83.4517,83.5843,19125.0
2020-12-14 15:05:00,100.87,100.94,100.79,100.85,18926.0,83.5926,83.6506,83.5263,83.576,18926.0
2020-12-14 15:10:00,100.86,101.05,100.85,101.03,16984.0,83.5843,83.7417,83.576,83.7252,16984.0
2020-12-14 15:15:00,101.02,101.17,101.02,101.16,16320.0,83.7169,83.8412,83.7169,83.8329,16320.0
2020-12-14 15:20:00,101.18,101.37,101.18,101.35,43046.0,83.8495,84.0069,83.8495,83.9903,43046.0
2020-12-14 15:25:00,101.36,101.61,101.35,101.55,46612.0,83.9986,84.2058,83.9903,84.1561,46612.0
2020-12-14 15:30:00,101.55,101.79,101.44,101.53,96642.0,84.1561,84.355,84.0649,84.1395,96642.0
2020-12-14 15:35:00,101.54,101.58,101.36,101.42,105514.0,84.1478,84.1809,83.9986,84.0484,105514.0
2020-12-14 15:40:00,101.44,101.44,101.17,101.17,64600.0,84.0649,84.0649,83.8412,83.8412,64600.0
2020-12-14 15:45:00,101.16,101.39,101.08,101.31,165494.0,83.8329,84.0235,83.7666,83.9572,165494.0
2020-12-14 15:50:00,101.31,101.38,101.09,101.33,82759.0,83.9572,84.0152,83.7749,83.9738,82759.0
2020-12-14 15:55:00,101.35,101.43,101.27,101.27,175338.0,83.9903,84.0566,83.924,83.924,175338.0
2020-12-15 09:30:00,101.6,102.82,101.6,102.78,85662.0,84.1975,85.2086,84.1975,85.1754,85662.0
2020-12-15 09:35:00,102.77,102.86,102.0,102.7,48808.0,85.1671,85.2417,84.529,85.1091,48808.0
2020-12-15 09:40:00,102.7,102.71,102.17,102.33,30685.0,85.1091,85.1174,84.6699,84.8025,30685.0
2020-12-15 09:45:00,102.26,102.53,102.2,102.5,31266.0,84.7445,84.9682,84.6948,84.9434,31266.0
2020-12-15 09:50:00,102.5,102.65,102.16,102.33,25459.0,84.9434,85.0677,84.6616,84.8025,25459.0
2020-12-15 09:55:00,102.34,102.48,101.92,101.98,25821.0,84.8108,84.9268,84.4627,84.5124,25821.0
2020-12-15 10:00:00,101.95,102.08,101.67,101.79,55920.0,84.4876,84.5953,84.2555,84.355,55920.0
2020-12-15 10:05:00,101.8,102.27,101.72,102.03,33889.0,84.3633,84.7528,84.297,84.5539,33889.0
2020-12-15 10:10:00,102.04,102.39,101.97,102.38,44354.0,84.5622,84.8522,84.5041,84.8439,44354.0
2020-12-15 10:15:00,102.37,102.63,102.37,102.63,41018.0,84.8356,85.0511,84.8356,85.0511,41018.0
2020-12-15 10:20:00,102.6,102.6,102.25,102.35,14290.0,85.0262,85.0262,84.7362,84.8191,14290.0
2020-12-15 10:25:00,102.37,102.39,102.18,102.34,68029.0,84.8356,84.8522,84.6782,84.8108,68029.0
2020-12-15 10:30:00,102.39,102.45,102.21,102.21,15040.0,84.8522,84.9019,84.703,84.703,15040.0
2020-12-15 10:35:00,102.2,102.2,101.92,101.92,12157.0,84.6948,84.6948,84.4627,84.4627,12157.0
2020-12-15 10:40:00,101.94,102.01,101.65,101.78,18224.0,84.4793,84.5373,84.239,84.3467,18224.0
2020-12-15 10:45:00,101.78,101.78,101.62,101.71,13676.0,84.3467,84.3467,84.2141,84.2887,13676.0
2020-12-15 10:50:00,101.71,101.8,101.62,101.68,27018.0,84.2887,84.3633,84.2141,84.2638,27018.0
2020-12-15 10:55:00,101.61,101.74,101.55,101.6,13226.0,84.2058,84.3135,84.1561,84.1975,13226.0
2020-12-15 11:00:00,101.56,101.63,101.47,101.47,9881.0,84.1644,84.2224,84.0898,84.0898,9881.0
2020-12-15 11:05:00,101.47,101.47,101.22,101.37,22170.0,84.0898,84.0898,83.8826,84.0069,22170.0
2020-12-15 11:10:00,101.37,101.6,101.33,101.42,19616.0,84.0069,84.1975,83.9738,84.0484,19616.0
2020-12-15 11:15:00,101.37,101.39,101.2,101.37,17288.0,84.0069,84.0235,83.866,84.0069,17288.0
2020-12-15 11:20:00,101.38,101.46,101.31,101.41,24350.0,84.0152,84.0815,83.9572,84.0401,24350.0
2020-12-15 11:25:00,101.46,101.49,101.33,101.39,21713.0,84.0815,84.1064,83.9738,84.0235,21713.0
2020-12-15 11:30:00,101.4,101.68,101.3,101.59,21708.0,84.0318,84.2638,83.9489,84.1892,21708.0
2020-12-15 11:35:00,101.57,101.87,101.53,101.81,23544.0,84.1727,84.4213,84.1395,84.3716,23544.0
2020-12-15 11:40:00,101.87,101.95,101.76,101.86,25842.0,84.4213,84.4876,84.3301,84.413,25842.0
2020-12-15 11:45:00,101.84,101.89,101.78,101.82,12092.0,84.3964,84.4378,84.3467,84.3798,12092.0
2020-12-15 11:50:00,101.82,102.02,101.79,102.01,13345.0,84.3798,84.5456,84.355,84.5373,13345.0
2020-12-15 11:55:00,102.0,102.01,101.81,101.97,13308.0,84.529,84.5373,84.3716,84.5041,13308.0
2020-12-15 12:00:00,101.95,102.0,101.88,101.94,41670.0,84.4876,84.529,84.4296,84.4793,41670.0
2020-12-15 12:05:00,101.98,102.03,101.86,101.99,17857.0,84.5124,84.5539,84.413,84.5207,17857.0
2020-12-15 12:10:00,101.98,102.19,101.98,102.06,19534.0,84.5124,84.6865,84.5124,84.5787,19534.0
2020-12-15 12:15:00,102.08,102.11,101.99,102.06,13900.0,84.5953,84.6202,84.5207,84.5787,13900.0
2020-12-15 12:20:00,102.06,102.09,101.87,101.92,17253.0,84.5787,84.6036,84.4213,84.4627,17253.0
2020-12-15 12:25:00,101.91,102.03,101.91,102.03,16938.0,84.4544,84.5539,84.4544,84.5539,16938.0
2020-12-15 12:30:00,101.99,102.07,101.95,101.96,17438.0,84.5207,84.587,84.4876,84.4959,17438.0
2020-12-15 12:35:00,101.96,102.04,101.92,102.01,19423.0,84.4959,84.5622,84.4627,84.5373,19423.0
2020-12-15 12:40:00,102.01,102.17,101.99,102.17,12126.0,84.5373,84.6699,84.5207,84.6699,12126.0
2020-12-15 12:45:00,102.16,102.32,102.12,102.3,18755.0,84.6616,84.7942,84.6285,84.7776,18755.0
2020-12-15 12:50:00,102.29,102.43,102.28,102.4,22501.0,84.7693,84.8854,84.761,84.8605,22501.0
2020-12-15 12:55:00,102.39,102.54,102.24,102.25,28316.0,84.8522,84.9765,84.7279,84.7362,28316.0
2020-12-15 13:00:00,102.25,102.35,102.19,102.19,16878.0,84.7362,84.8191,84.6865,84.6865,16878.0
2020-12-15 13:05:00,102.19,102.45,102.17,102.25,19061.0,84.6865,84.9019,84.6699,84.7362,19061.0
2020-12-15 13:10:00,102.25,102.26,102.07,102.23,20269.0,84.7362,84.7445,84.587,84.7196,20269.0
2020-12-15 13:15:00,102.21,102.27,102.08,102.11,8733.0,84.703,84.7528,84.5953,84.6202,8733.0
2020-12-15 13:20:00,102.11,102.39,102.11,102.36,14435.0,84.6202,84.8522,84.6202,84.8273,14435.0
2020-12-15 13:25:00,102.36,102.4,102.14,102.14,12819.0,84.8273,84.8605,84.645,84.645,12819.0
2020-12-15 13:30:00,102.19,102.34,102.1,102.24,29048.0,84.6865,84.8108,84.6119,84.7279,29048.0
2020-12-15 13:35:00,102.27,102.48,102.25,102.45,19723.0,84.7528,84.9268,84.7362,84.9019,19723.0
2020-12-15 13:40:00,102.44,102.44,102.19,102.24,13385.0,84.8936,84.8936,84.6865,84.7279,13385.0
2020-12-15 13:45:00,102.24,102.32,102.22,102.26,16108.0,84.7279,84.7942,84.7113,84.7445,16108.0
2020-12-15 13:50:00,102.24,102.37,102.24,102.3,28258.0,84.7279,84.8356,84.7279,84.7776,28258.0
2020-12-15 13:55:00,102.3,102.45,102.27,102.4,34290.0,84.7776,84.9019,84.7528,84.8605,34290.0
2020-12-15 14:00:00,102.41,102.5,102.35,102.48,44790.0,84.8688,84.9434,84.8191,84.9268,44790.0
2020-12-15 14:05:00,102.49,102.61,102.47,102.58,27100.0,84.9351,85.0345,84.9185,85.0097,27100.0
2020-12-15 14:10:00,102.58,102.8,102.57,102.66,39037.0,85.0097,85.192,85.0014,85.076,39037.0
2020-12-15 14:15:00,102.63,102.74,102.55,102.55,13288.0,85.0511,85.1423,84.9848,84.9848,13288.0
2020-12-15 14:20:00,102.58,102.6,102.45,102.51,16476.0,85.0097,85.0262,84.9019,84.9517,16476.0
2020-12-15 14:25:00,102.51,102.59,102.48,102.51,11450.0,84.9517,85.0179,84.9268,84.9517,11450.0
2020-12-15 14:30:00,102.52,102.61,102.42,102.42,12392.0,84.9599,85.0345,84.8771,84.8771,12392.0
2020-12-15 14:35:00,102.41,102.48,102.34,102.36,24170.0,84.8688,84.9268,84.8108,84.8273,24170.0
2020-12-15 14:40:00,102.36,102.48,102.33,102.47,17843.0,84.8273,84.9268,84.8025,84.9185,17843.0
2020-12-15 14:45:00,102.48,102.55,102.42,102.49,32634.0,84.9268,84.9848,84.8771,84.9351,32634.0
2020-12-15 14:50:00,102.51,102.51,102.44,102.47,20693.0,84.9517,84.9517,84.8936,84.9185,20693.0
2020-12-15 14:55:00,102.45,102.52,102.43,102.47,21262.0,84.9019,84.9599,84.8854,84.9185,21262.0
2020-12-15 15:00:00,102.45,102.66,102.45,102.5,26566.0,84.9019,85.076,84.9019,84.9434,26566.0
2020-12-15 15:05:00,102.52,102.65,102.48,102.59,24067.0,84.9599,85.0677,84.9268,85.0179,24067.0
2020-12-15 15:10:00,102.59,102.74,102.58,102.59,36340.0,85.0179,85.1423,85.0097,85.0179,36340.0
2020-12-15 15:15:00,102.58,102.59,102.47,102.48,44287.0,85.0097,85.0179,84.9185,84.9268,44287.0
2020-12-15 15:20:00,102.48,102.52,102.4,102.5,134918.0,84.9268,84.9599,84.8605,84.9434,134918.0
2020-12-15 15:25:00,102.5,102.64,102.44,102.64,23466.0,84.9434,85.0594,84.8936,85.0594,23466.0
2020-12-15 15:30:00,102.62,102.79,102.6,102.77,34360.0,85.0428,85.1837,85.0262,85.1671,34360.0
2020-12-15 15:35:00,102.78,102.98,102.75,102.76,115987.0,85.1754,85.3411,85.1505,85.1588,115987.0
2020-12-15 15:40:00,102.76,102.79,102.67,102.68,37134.0,85.1588,85.1837,85.0842,85.0925,37134.0
2020-12-15 15:45:00,102.69,102.78,102.68,102.76,39336.0,85.1008,85.1754,85.0925,85.1588,39336.0
2020-12-15 15:50:00,102.75,102.91,102.73,102.9,59113.0,85.1505,85.2831,85.134,85.2749,59113.0
2020-12-15 15:55:00,102.9,103.0,102.8,102.98,179974.0,85.2749,85.3577,85.192,85.3411,179974.0
2020-12-16 09:30:00,103.51,103.76,102.98,103.35,75248.0,85.7804,85.9875,85.3411,85.6478,75248.0
2020-12-16 09:35:00,103.32,103.32,102.78,103.13,29081.0,85.6229,85.6229,85.1754,85.4655,29081.0
2020-12-16 09:40:00,103.17,103.17,102.59,102.98,24602.0,85.4986,85.4986,85.0179,85.3411,24602.0
2020-12-16 09:45:00,103.04,103.42,103.04,103.42,27649.0,85.3909,85.7058,85.3909,85.7058,27649.0
2020-12-16 09:50:00,103.43,103.66,103.34,103.58,33133.0,85.7141,85.9047,85.6395,85.8384,33133.0
2020-12-16 09:55:00,103.53,103.71,103.49,103.69,25273.0,85.7969,85.9461,85.7638,85.9295,25273.0
2020-12-16 10:00:00,103.74,103.75,103.34,103.37,43224.0,85.971,85.9793,85.6395,85.6643,43224.0
2020-12-16 10:05:00,103.4,103.59,103.28,103.45,34560.0,85.6892,85.8467,85.5898,85.7306,34560.0
2020-12-16 10:10:00,103.47,103.67,103.47,103.63,16308.0,85.7472,85.913,85.7472,85.8798,16308.0
2020-12-16 10:15:00,103.64,103.88,103.63,103.78,28265.0,85.8881,86.087,85.8798,86.0041,28265.0
2020-12-16 10:20:00,103.78,103.8,103.37,103.57,19633.0,86.0041,86.0207,85.6643,85.8301,19633.0
2020-12-16 10:25:00,103.59,103.73,103.58,103.69,13804.0,85.8467,85.9627,85.8384,85.9295,13804.0
2020-12-16 10:30:00,103.7,103.81,103.67,103.8,21797.0,85.9378,86.029,85.913,86.0207,21797.0
2020-12-16 10:35:00,103.81,104.06,103.79,104.04,62595.0,86.029,86.2362,86.0124,86.2196,62595.0
2020-12-16 10:40:00,104.06,104.15,103.71,103.84,30966.0,86.2362,86.3107,85.9461,86.0538,30966.0
2020-12-16 10:45:00,103.83,104.09,103.8,103.98,24513.0,86.0456,86.261,86.0207,86.1699,24513.0
2020-12-16 10:50:00,103.95,103.95,103.58,103.66,23349.0,86.145,86.145,85.8384,85.9047,23349.0
2020-12-16 10:55:00,103.67,103.78,103.65,103.76,22968.0,85.913,86.0041,85.8964,85.9875,22968.0
2020-12-16 11:00:00,103.76,103.76,103.61,103.7,13441.0,85.9875,85.9875,85.8632,85.9378,13441.0
2020-12-16 11:05:00,103.66,103.68,103.37,103.46,17678.0,85.9047,85.9212,85.6643,85.7389,17678.0
2020-12-16 11:10:00,103.41,103.45,103.23,103.34,27100.0,85.6975,85.7306,85.5483,85.6395,27100.0
2020-12-16 11:15:00,103.36,103.57,103.35,103.57,18043.0,85.6561,85.8301,85.6478,85.8301,18043.0
2020-12-16 11:20:00,103.58,103.58,103.28,103.36,20888.0,85.8384,85.8384,85.5898,85.6561,20888.0
2020-12-16 11:25:00,103.33,103.47,103.32,103.45,10571.0,85.6312,85.7472,85.6229,85.7306,10571.0
2020-12-16 11:30:00,103.45,103.58,103.37,103.5,15302.0,85.7306,85.8384,85.6643,85.7721,15302.0
2020-12-16 11:35:00,103.5,103.67,103.48,103.51,12285.0,85.7721,85.913,85.7555,85.7804,12285.0
2020-12-16 11:40:00,103.54,103.73,103.52,103.72,7164.0,85.8052,85.9627,85.7887,85.9544,7164.0
2020-12-16 11:45:00,103.69,103.8,103.51,103.52,39373.0,85.9295,86.0207,85.7804,85.7887,39373.0
2020-12-16 11:50:00,103.5,103.57,103.46,103.51,8202.0,85.7721,85.8301,85.7389,85.7804,8202.0
2020-12-16 11:55:00,103.48,103.51,103.28,103.5,33743.0,85.7555,85.7804,85.5898,85.7721,33743.0
2020-12-16 12:00:00,103.5,103.5,103.25,103.31,32001.0,85.7721,85.7721,85.5649,85.6146,32001.0
2020-12-16 12:05:00,103.32,103.34,103.16,103.27,16814.0,85.6229,85.6395,85.4903,85.5815,16814.0
2020-12-16 12:10:00,103.27,103.3,103.14,103.2,69678.0,85.5815,85.6063,85.4737,85.5235,69678.0
2020-12-16 12:15:00,103.2,103.34,103.2,103.33,27191.0,85.5235,85.6395,85.5235,85.6312,27191.0
2020-12-16 12:20:00,103.31,103.35,103.28,103.28,7001.0,85.6146,85.6478,85.5898,85.5898,7001.0
2020-12-16 12:25:00,103.29,103.33,103.22,103.31,16494.0,85.5981,85.6312,85.54,85.6146,16494.0
2020-12-16 12:30:00,103.31,103.34,103.24,103.32,10977.0,85.6146,85.6395,85.5566,85.6229,10977.0
2020-12-16 12:35:00,103.31,103.36,103.25,103.25,17837.0,85.6146,85.6561,85.5649,85.5649,17837.0
2020-12-16 12:40:00,103.25,103.29,102.96,103.0,42668.0,85.5649,85.5981,85.3246,85.3577,42668.0
2020-12-16 12:45:00,102.96,103.14,102.96,103.05,20692.0,85.3246,85.4737,85.3246,85.3992,20692.0
2020-12-16 12:50:00,103.01,103.1,102.98,103.03,14606.0,85.366,85.4406,85.3411,85.3826,14606.0
2020-12-16 12:55:00,103.0,103.13,102.91,103.06,9711.0,85.3577,85.4655,85.2831,85.4074,9711.0
2020-12-16 13:00:00,103.09,103.16,103.0,103.16,6269.0,85.4323,85.4903,85.3577,85.4903,6269.0
2020-12-16 13:05:00,103.13,103.21,103.08,103.12,37086.0,85.4655,85.5318,85.424,85.4572,37086.0
2020-12-16 13:10:00,103.12,103.12,103.01,103.1,9974.0,85.4572,85.4572,85.366,85.4406,9974.0
2020-12-16 13:15:00,103.08,103.1,103.03,103.07,9308.0,85.424,85.4406,85.3826,85.4157,9308.0
2020-12-16 13:20:00,103.09,103.14,103.03,103.12,14012.0,85.4323,85.4737,85.3826,85.4572,14012.0
2020-12-16 13:25:00,103.12,103.15,103.07,103.07,11563.0,85.4572,85.482,85.4157,85.4157,11563.0
2020-12-16 13:30:00,103.08,103.23,103.06,103.14,14422.0,85.424,85.5483,85.4074,85.4737,14422.0
2020-12-16 13:35:00,103.12,103.17,103.06,103.17,6201.0,85.4572,85.4986,85.4074,85.4986,6201.0
2020-12-16 13:40:00,103.18,103.18,102.88,102.88,17763.0,85.5069,85.5069,85.2583,85.2583,17763.0
2020-12-16 13:45:00,102.88,102.99,102.83,102.97,14463.0,85.2583,85.3494,85.2168,85.3329,14463.0
2020-12-16 13:50:00,102.93,102.98,102.92,102.95,7022.0,85.2997,85.3411,85.2914,85.3163,7022.0
2020-12-16 13:55:00,102.95,103.05,102.88,102.98,8761.0,85.3163,85.3992,85.2583,85.3411,8761.0
2020-12-16 14:00:00,102.99,103.12,102.76,102.81,17717.0,85.3494,85.4572,85.1588,85.2003,17717.0
2020-12-16 14:05:00,102.81,103.18,102.81,103.18,24435.0,85.2003,85.5069,85.2003,85.5069,24435.0
2020-12-16 14:10:00,103.13,103.13,103.02,103.05,13982.0,85.4655,85.4655,85.3743,85.3992,13982.0
2020-12-16 14:15:00,103.06,103.11,102.96,103.08,14683.0,85.4074,85.4489,85.3246,85.424,14683.0
2020-12-16 14:20:00,103.12,103.22,103.07,103.2,12728.0,85.4572,85.54,85.4157,85.5235,12728.0
2020-12-16 14:25:00,103.19,103.21,103.09,103.18,12879.0,85.5152,85.5318,85.4323,85.5069,12879.0
2020-12-16 14:30:00,103.18,103.18,103.11,103.18,12662.0,85.5069,85.5069,85.4489,85.5069,12662.0
2020-12-16 14:35:00,103.19,103.38,103.18,103.36,7953.0,85.5152,85.6726,85.5069,85.6561,7953.0
2020-12-16 14:40:00,103.36,103.43,103.34,103.43,13864.0,85.6561,85.7141,85.6395,85.7141,13864.0
2020-12-16 14:45:00,103.4,103.61,103.39,103.54,31270.0,85.6892,85.8632,85.6809,85.8052,31270.0
2020-12-16 14:50:00,103.54,103.55,103.45,103.55,23108.0,85.8052,85.8135,85.7306,85.8135,23108.0
2020-12-16 14:55:00,103.52,103.53,103.35,103.49,12373.0,85.7887,85.7969,85.6478,85.7638,12373.0
2020-12-16 15:00:00,103.46,103.52,103.36,103.39,15836.0,85.7389,85.7887,85.6561,85.6809,15836.0
2020-12-16 15:05:00,103.39,103.45,103.36,103.36,10597.0,85.6809,85.7306,85.6561,85.6561,10597.0
2020-12-16 15:10:00,103.36,103.52,103.35,103.47,14965.0,85.6561,85.7887,85.6478,85.7472,14965.0
2020-12-16 15:15:00,103.48,103.61,103.46,103.6,22635.0,85.7555,85.8632,85.7389,85.855,22635.0
2020-12-16 15:20:00,103.62,103.63,103.48,103.48,37840.0,85.8715,85.8798,85.7555,85.7555,37840.0
2020-12-16 15:25:00,103.45,103.64,103.45,103.64,25262.0,85.7306,85.8881,85.7306,85.8881,25262.0
2020-12-16 15:30:00,103.62,103.83,103.61,103.8,54797.0,85.8715,86.0456,85.8632,86.0207,54797.0
2020-12-16 15:35:00,103.79,103.82,103.63,103.72,40095.0,86.0124,86.0373,85.8798,85.9544,40095.0
2020-12-16 15:40:00,103.72,103.8,103.69,103.75,41084.0,85.9544,86.0207,85.9295,85.9793,41084.0
2020-12-16 15:45:00,103.75,103.9,103.73,103.89,60074.0,85.9793,86.1036,85.9627,86.0953,60074.0
2020-12-16 15:50:00,103.89,104.0,103.58,103.63,114822.0,86.0953,86.1864,85.8384,85.8798,114822.0
2020-12-16 15:55:00,103.63,103.64,103.34,103.5,245925.0,85.8798,85.8881,85.6395,85.7721,245925.0
2020-12-17 09:30:00,104.3,104.45,103.3,103.81,99615.0,86.4351,86.5594,85.6063,86.029,99615.0
2020-12-17 09:35:00,103.94,103.96,103.24,103.92,44731.0,86.1367,86.1533,85.5566,86.1201,44731.0
2020-12-17 09:40:00,103.92,104.45,103.88,104.32,43681.0,86.1201,86.5594,86.087,86.4516,43681.0
2020-12-17 09:45:00,104.33,104.46,104.21,104.34,40148.0,86.4599,86.5676,86.3605,86.4682,40148.0
2020-12-17 09:50:00,104.29,104.41,104.23,104.27,22464.0,86.4268,86.5262,86.377,86.4102,22464.0
2020-12-17 09:55:00,104.23,104.3,103.91,104.04,21284.0,86.377,86.4351,86.1119,86.2196,21284.0
2020-12-17 10:00:00,104.1,104.24,103.76,103.94,32541.0,86.2693,86.3853,85.9875,86.1367,32541.0
2020-12-17 10:05:00,103.94,104.06,103.9,103.98,14060.0,86.1367,86.2362,86.1036,86.1699,14060.0
2020-12-17 10:10:00,104.02,104.06,103.91,103.94,87402.0,86.203,86.2362,86.1119,86.1367,87402.0
2020-12-17 10:15:00,103.93,104.0,103.75,103.85,20411.0,86.1284,86.1864,85.9793,86.0621,20411.0
2020-12-17 10:20:00,103.84,103.84,103.21,103.21,41833.0,86.0538,86.0538,85.5318,85.5318,41833.0
2020-12-17 10:25:00,103.2,103.25,102.92,103.25,60825.0,85.5235,85.5649,85.2914,85.5649,60825.0
2020-12-17 10:30:00,103.2,103.4,103.07,103.4,27673.0,85.5235,85.6892,85.4157,85.6892,27673.0
2020-12-17 10:35:00,103.37,103.5,103.35,103.45,13498.0,85.6643,85.7721,85.6478,85.7306,13498.0
2020-12-17 10:40:00,103.43,103.43,103.11,103.2,11372.0,85.7141,85.7141,85.4489,85.5235,11372.0
2020-12-17 10:45:00,103.22,103.5,103.22,103.46,12627.0,85.54,85.7721,85.54,85.7389,12627.0
2020-12-17 10:50:00,103.43,103.63,103.4,103.52,12249.0,85.7141,85.8798,85.6892,85.7887,12249.0
2020-12-17 10:55:00,103.53,103.7,103.45,103.45,34789.0,85.7969,85.9378,85.7306,85.7306,34789.0
2020-12-17 11:00:00,103.42,103.48,103.24,103.24,8849.0,85.7058,85.7555,85.5566,85.5566,8849.0
2020-12-17 11:05:00,103.28,103.37,103.17,103.35,9875.0,85.5898,85.6643,85.4986,85.6478,9875.0
2020-12-17 11:10:00,103.36,103.48,103.33,103.48,11075.0,85.6561,85.7555,85.6312,85.7555,11075.0
2020-12-17 11:15:00,103.44,103.56,103.41,103.45,9025.0,85.7224,85.8218,85.6975,85.7306,9025.0
2020-12-17 11:20:00,103.41,103.45,103.25,103.45,19014.0,85.6975,85.7306,85.5649,85.7306,19014.0
2020-12-17 11:25:00,103.45,103.6,103.42,103.58,9994.0,85.7306,85.855,85.7058,85.8384,9994.0
2020-12-17 11:30:00,103.56,103.63,103.51,103.62,30070.0,85.8218,85.8798,85.7804,85.8715,30070.0
2020-12-17 11:35:00,103.64,103.72,103.59,103.61,53623.0,85.8881,85.9544,85.8467,85.8632,53623.0
2020-12-17 11:40:00,103.59,103.7,103.59,103.65,10158.0,85.8467,85.9378,85.8467,85.8964,10158.0
2020-12-17 11:45:00,103.65,103.7,103.43,103.51,14215.0,85.8964,85.9378,85.7141,85.7804,14215.0
2020-12-17 11:50:00,103.51,103.52,103.11,103.11,11283.0,85.7804,85.7887,85.4489,85.4489,11283.0
2020-12-17 11:55:00,103.11,103.3,103.1,103.24,24927.0,85.4489,85.6063,85.4406,85.5566,24927.0
2020-12-17 12:00:00,103.22,103.28,103.12,103.24,19170.0,85.54,85.5898,85.4572,85.5566,19170.0
2020-12-17 12:05:00,103.2,103.2,103.01,103.07,13964.0,85.5235,85.5235,85.366,85.4157,13964.0
2020-12-17 12:10:00,103.04,103.07,102.77,102.89,42352.0,85.3909,85.4157,85.1671,85.2666,42352.0
2020-12-17 12:15:00,102.88,102.96,102.86,102.89,19603.0,85.2583,85.3246,85.2417,85.2666,19603.0
2020-12-17 12:20:00,102.88,102.93,102.76,102.77,30954.0,85.2583,85.2997,85.1588,85.1671,30954.0
2020-12-17 12:25:00,102.79,102.84,102.71,102.75,25337.0,85.1837,85.2251,85.1174,85.1505,25337.0
2020-12-17 12:30:00,102.71,102.83,102.65,102.78,32108.0,85.1174,85.2168,85.0677,85.1754,32108.0
2020-12-17 12:35:00,102.78,102.83,102.74,102.74,22591.0,85.1754,85.2168,85.1423,85.1423,22591.0
2020-12-17 12:40:00,102.75,102.87,102.7,102.81,26820.0,85.1505,85.25,85.1091,85.2003,26820.0
2020-12-17 12:45:00,102.81,102.83,102.79,102.82,11319.0,85.2003,85.2168,85.1837,85.2086,11319.0
2020-12-17 12:50:00,102.83,102.94,102.81,102.91,11915.0,85.2168,85.308,85.2003,85.2831,11915.0
2020-12-17 12:55:00,102.92,102.95,102.86,102.9,13078.0,85.2914,85.3163,85.2417,85.2749,13078.0
2020-12-17 13:00:00,102.88,102.96,102.85,102.91,9688.0,85.2583,85.3246,85.2334,85.2831,9688.0
2020-12-17 13:05:00,102.91,102.94,102.87,102.91,11932.0,85.2831,85.308,85.25,85.2831,11932.0
2020-12-17 13:10:00,102.9,102.93,102.81,102.83,12474.0,85.2749,85.2997,85.2003,85.2168,12474.0
2020-12-17 13:15:00,102.83,102.9,102.79,102.81,15915.0,85.2168,85.2749,85.1837,85.2003,15915.0
2020-12-17 13:20:00,102.8,102.83,102.73,102.74,11643.0,85.192,85.2168,85.134,85.1423,11643.0
2020-12-17 13:25:00,102.72,102.73,102.6,102.61,15868.0,85.1257,85.134,85.0262,85.0345,15868.0
2020-12-17 13:30:00,102.62,102.74,102.61,102.71,10497.0,85.0428,85.1423,85.0345,85.1174,10497.0
2020-12-17 13:35:00,102.7,102.72,102.64,102.7,10081.0,85.1091,85.1257,85.0594,85.1091,10081.0
2020-12-17 13:40:00,102.68,102.68,102.53,102.6,22324.0,85.0925,85.0925,84.9682,85.0262,22324.0
2020-12-17 13:45:00,102.59,102.71,102.59,102.65,11192.0,85.0179,85.1174,85.0179,85.0677,11192.0
2020-12-17 13:50:00,102.65,102.87,102.65,102.87,16717.0,85.0677,85.25,85.0677,85.25,16717.0
2020-12-17 13:55:00,102.86,102.93,102.83,102.86,13596.0,85.2417,85.2997,85.2168,85.2417,13596.0
2020-12-17 14:00:00,102.85,102.85,102.68,102.83,12975.0,85.2334,85.2334,85.0925,85.2168,12975.0
2020-12-17 14:05:00,102.82,102.86,102.76,102.84,10537.0,85.2086,85.2417,85.1588,85.2251,10537.0
2020-12-17 14:10:00,102.85,102.89,102.81,102.82,15000.0,85.2334,85.2666,85.2003,85.2086,15000.0
2020-12-17 14:15:00,102.83,102.89,102.8,102.86,11443.0,85.2168,85.2666,85.192,85.2417,11443.0
2020-12-17 14:20:00,102.87,102.87,102.76,102.78,12249.0,85.25,85.25,85.1588,85.1754,12249.0
2020-12-17 14:25:00,102.78,102.85,102.78,102.82,9696.0,85.1754,85.2334,85.1754,85.2086,9696.0
2020-12-17 14:30:00,102.84,102.95,102.82,102.91,10862.0,85.2251,85.3163,85.2086,85.2831,10862.0
2020-12-17 14:35:00,102.92,102.97,102.87,102.88,14881.0,85.2914,85.3329,85.25,85.2583,14881.0
2020-12-17 14:40:00,102.86,102.86,102.73,102.81,8607.0,85.2417,85.2417,85.134,85.2003,8607.0
2020-12-17 14:45:00,102.81,102.9,102.77,102.85,14044.0,85.2003,85.2749,85.1671,85.2334,14044.0
2020-12-17 14:50:00,102.84,102.86,102.72,102.77,13170.0,85.2251,85.2417,85.1257,85.1671,13170.0
2020-12-17 14:55:00,102.76,102.81,102.69,102.8,18606.0,85.1588,85.2003,85.1008,85.192,18606.0
2020-12-17 15:00:00,102.81,102.84,102.71,102.72,13298.0,85.2003,85.2251,85.1174,85.1257,13298.0
2020-12-17 15:05:00,102.73,102.77,102.69,102.73,10916.0,85.134,85.1671,85.1008,85.134,10916.0
2020-12-17 15:10:00,102.71,102.71,102.55,102.58,13898.0,85.1174,85.1174,84.9848,85.0097,13898.0
2020-12-17 15:15:00,102.58,102.65,102.53,102.62,13826.0,85.0097,85.0677,84.9682,85.0428,13826.0
2020-12-17 15:20:00,102.62,102.63,102.53,102.59,14725.0,85.0428,85.0511,84.9682,85.0179,14725.0
2020-12-17 15:25:00,102.58,102.63,102.56,102.57,17234.0,85.0097,85.0511,84.9931,85.0014,17234.0
2020-12-17 15:30:00,102.57,102.61,102.53,102.56,24099.0,85.0014,85.0345,84.9682,84.9931,24099.0
2020-12-17 15:35:00,102.56,102.64,102.4,102.62,36919.0,84.9931,85.0594,84.8605,85.0428,36919.0
2020-12-17 15:40:00,102.61,102.61,102.52,102.54,36159.0,85.0345,85.0345,84.9599,84.9765,36159.0
2020-12-17 15:45:00,102.53,102.54,102.37,102.39,53055.0,84.9682,84.9765,84.8356,84.8522,53055.0
2020-12-17 15:50:00,102.39,102.46,102.23,102.36,74090.0,84.8522,84.9102,84.7196,84.8273,74090.0
2020-12-17 15:55:00,102.36,102.4,102.23,102.33,193563.0,84.8273,84.8605,84.7196,84.8025,193563.0
2020-12-18 09:30:00,101.88,102.72,101.88,102.69,254621.0,84.4296,85.1257,84.4296,85.1008,254621.0
2020-12-18 09:35:00,102.63,102.63,102.17,102.17,28087.0,85.0511,85.0511,84.6699,84.6699,28087.0
2020-12-18 09:40:00,102.13,102.3,101.82,102.1,37041.0,84.6367,84.7776,84.3798,84.6119,37041.0
2020-12-18 09:45:00,102.14,102.14,101.81,102.07,25268.0,84.645,84.645,84.3716,84.587,25268.0
2020-12-18 09:50:00,101.98,101.98,101.72,101.72,15967.0,84.5124,84.5124,84.297,84.297,15967.0
2020-12-18 09:55:00,101.72,102.02,101.71,101.96,19588.0,84.297,84.5456,84.2887,84.4959,19588.0
2020-12-18 10:00:00,101.92,102.0,101.62,101.74,145368.0,84.4627,84.529,84.2141,84.3135,145368.0
2020-12-18 10:05:00,101.76,101.87,101.68,101.86,37896.0,84.3301,84.4213,84.2638,84.413,37896.0
2020-12-18 10:10:00,101.87,101.94,101.7,101.88,18948.0,84.4213,84.4793,84.2804,84.4296,18948.0
2020-12-18 10:15:00,101.84,102.24,101.77,102.23,15460.0,84.3964,84.7279,84.3384,84.7196,15460.0
2020-12-18 10:20:00,102.19,102.23,102.0,102.12,10720.0,84.6865,84.7196,84.529,84.6285,10720.0
2020-12-18 10:25:00,102.17,102.23,102.0,102.17,9926.0,84.6699,84.7196,84.529,84.6699,9926.0
2020-12-18 10:30:00,102.17,102.2,101.92,101.99,31817.0,84.6699,84.6948,84.4627,84.5207,31817.0
2020-12-18 10:35:00,101.98,102.01,101.72,101.84,24704.0,84.5124,84.5373,84.297,84.3964,24704.0
2020-12-18 10:40:00,101.84,102.01,101.77,102.01,8527.0,84.3964,84.5373,84.3384,84.5373,8527.0
2020-12-18 10:45:00,102.02,102.03,101.9,101.99,16227.0,84.5456,84.5539,84.4461,84.5207,16227.0
2020-12-18 10:50:00,102.03,102.12,101.86,101.98,149014.0,84.5539,84.6285,84.413,84.5124,149014.0
2020-12-18 10:55:00,102.0,102.0,101.85,101.85,4627.0,84.529,84.529,84.4047,84.4047,4627.0
2020-12-18 11:00:00,101.84,101.93,101.84,101.91,8600.0,84.3964,84.471,84.3964,84.4544,8600.0
2020-12-18 11:05:00,101.92,102.0,101.83,101.99,11226.0,84.4627,84.529,84.3881,84.5207,11226.0
2020-12-18 11:10:00,101.93,101.95,101.74,101.74,14644.0,84.471,84.4876,84.3135,84.3135,14644.0
2020-12-18 11:15:00,101.75,102.03,101.74,101.96,35479.0,84.3218,84.5539,84.3135,84.4959,35479.0
2020-12-18 11:20:00,101.99,102.13,101.93,102.05,13464.0,84.5207,84.6367,84.471,84.5704,13464.0
2020-12-18 11:25:00,102.04,102.04,101.86,101.89,49413.0,84.5622,84.5622,84.413,84.4378,49413.0
2020-12-18 11:30:00,101.86,101.96,101.84,101.96,23687.0,84.413,84.4959,84.3964,84.4959,23687.0
2020-12-18 11:35:00,101.96,101.96,101.84,101.91,48557.0,84.4959,84.4959,84.3964,84.4544,48557.0
2020-12-18 11:40:00,101.92,102.27,101.91,102.23,19741.0,84.4627,84.7528,84.4544,84.7196,19741.0
2020-12-18 11:45:00,102.24,102.27,102.12,102.17,10722.0,84.7279,84.7528,84.6285,84.6699,10722.0
2020-12-18 11:50:00,102.22,102.24,102.16,102.21,6785.0,84.7113,84.7279,84.6616,84.703,6785.0
2020-12-18 11:55:00,102.21,102.22,102.08,102.19,14296.0,84.703,84.7113,84.5953,84.6865,14296.0
2020-12-18 12:00:00,102.19,102.21,101.99,102.07,6980.0,84.6865,84.703,84.5207,84.587,6980.0
2020-12-18 12:05:00,102.04,102.2,102.01,102.18,8421.0,84.5622,84.6948,84.5373,84.6782,8421.0
2020-12-18 12:10:00,102.18,102.27,102.17,102.25,5759.0,84.6782,84.7528,84.6699,84.7362,5759.0
2020-12-18 12:15:00,102.23,102.39,102.21,102.37,8559.0,84.7196,84.8522,84.703,84.8356,8559.0
2020-12-18 12:20:00,102.38,102.44,102.35,102.36,11226.0,84.8439,84.8936,84.8191,84.8273,11226.0
2020-12-18 12:25:00,102.34,102.38,102.26,102.26,5670.0,84.8108,84.8439,84.7445,84.7445,5670.0
2020-12-18 12:30:00,102.21,102.24,102.06,102.06,10477.0,84.703,84.7279,84.5787,84.5787,10477.0
2020-12-18 12:35:00,102.09,102.24,102.06,102.24,13197.0,84.6036,84.7279,84.5787,84.7279,13197.0
2020-12-18 12:40:00,102.28,102.36,102.23,102.25,4937.0,84.761,84.8273,84.7196,84.7362,4937.0
2020-12-18 12:45:00,102.27,102.27,102.06,102.06,11265.0,84.7528,84.7528,84.5787,84.5787,11265.0
2020-12-18 12:50:00,102.1,102.15,102.04,102.04,11678.0,84.6119,84.6533,84.5622,84.5622,11678.0
2020-12-18 12:55:00,102.04,102.16,102.0,102.15,8107.0,84.5622,84.6616,84.529,84.6533,8107.0
2020-12-18 13:00:00,102.15,102.18,102.08,102.14,6041.0,84.6533,84.6782,84.5953,84.645,6041.0
2020-12-18 13:05:00,102.19,102.26,102.14,102.2,3413.0,84.6865,84.7445,84.645,84.6948,3413.0
2020-12-18 13:10:00,102.23,102.28,102.18,102.27,12100.0,84.7196,84.761,84.6782,84.7528,12100.0
2020-12-18 13:15:00,102.24,102.24,102.12,102.16,10808.0,84.7279,84.7279,84.6285,84.6616,10808.0
2020-12-18 13:20:00,102.17,102.2,102.09,102.1,6124.0,84.6699,84.6948,84.6036,84.6119,6124.0
2020-12-18 13:25:00,102.13,102.23,102.07,102.2,7147.0,84.6367,84.7196,84.587,84.6948,7147.0
2020-12-18 13:30:00,102.19,102.32,102.15,102.29,27078.0,84.6865,84.7942,84.6533,84.7693,27078.0
2020-12-18 13:35:00,102.31,102.52,102.3,102.39,23621.0,84.7859,84.9599,84.7776,84.8522,23621.0
2020-12-18 13:40:00,102.4,102.51,102.39,102.41,9248.0,84.8605,84.9517,84.8522,84.8688,9248.0
2020-12-18 13:45:00,102.41,102.49,102.34,102.36,8357.0,84.8688,84.9351,84.8108,84.8273,8357.0
2020-12-18 13:50:00,102.37,102.4,102.22,102.31,11721.0,84.8356,84.8605,84.7113,84.7859,11721.0
2020-12-18 13:55:00,102.27,102.28,102.23,102.25,4525.0,84.7528,84.761,84.7196,84.7362,4525.0
2020-12-18 14:00:00,102.26,102.26,101.97,101.98,22367.0,84.7445,84.7445,84.5041,84.5124,22367.0
2020-12-18 14:05:00,101.99,102.07,101.98,102.02,8759.0,84.5207,84.587,84.5124,84.5456,8759.0
2020-12-18 14:10:00,102.02,102.03,101.81,101.86,20246.0,84.5456,84.5539,84.3716,84.413,20246.0
2020-12-18 14:15:00,101.86,101.88,101.78,101.86,21836.0,84.413,84.4296,84.3467,84.413,21836.0
2020-12-18 14:20:00,101.87,101.96,101.79,101.79,20087.0,84.4213,84.4959,84.355,84.355,20087.0
2020-12-18 14:25:00,101.8,101.82,101.71,101.73,11831.0,84.3633,84.3798,84.2887,84.3053,11831.0
2020-12-18 14:30:00,101.74,101.74,101.62,101.62,14854.0,84.3135,84.3135,84.2141,84.2141,14854.0
2020-12-18 14:35:00,101.63,101.71,101.61,101.63,13897.0,84.2224,84.2887,84.2058,84.2224,13897.0
2020-12-18 14:40:00,101.62,101.72,101.59,101.61,9951.0,84.2141,84.297,84.1892,84.2058,9951.0
2020-12-18 14:45:00,101.65,101.72,101.6,101.68,9443.0,84.239,84.297,84.1975,84.2638,9443.0
2020-12-18 14:50:00,101.68,101.79,101.66,101.77,15553.0,84.2638,84.355,84.2472,84.3384,15553.0
2020-12-18 14:55:00,101.77,101.8,101.68,101.73,12387.0,84.3384,84.3633,84.2638,84.3053,12387.0
2020-12-18 15:00:00,101.73,101.75,101.64,101.72,22722.0,84.3053,84.3218,84.2307,84.297,22722.0
2020-12-18 15:05:00,101.74,101.91,101.73,101.89,22438.0,84.3135,84.4544,84.3053,84.4378,22438.0
2020-12-18 15:10:00,101.87,101.87,101.64,101.71,28741.0,84.4213,84.4213,84.2307,84.2887,28741.0
2020-12-18 15:15:00,101.73,101.83,101.7,101.72,18066.0,84.3053,84.3881,84.2804,84.297,18066.0
2020-12-18 15:20:00,101.72,101.72,101.55,101.64,23796.0,84.297,84.297,84.1561,84.2307,23796.0
2020-12-18 15:25:00,101.64,101.65,101.51,101.64,21368.0,84.2307,84.239,84.1229,84.2307,21368.0
2020-12-18 15:30:00,101.65,101.74,101.61,101.68,23362.0,84.239,84.3135,84.2058,84.2638,23362.0
2020-12-18 15:35:00,101.68,101.73,101.6,101.73,33663.0,84.2638,84.3053,84.1975,84.3053,33663.0
2020-12-18 15:40:00,101.74,102.2,101.69,102.12,109477.0,84.3135,84.6948,84.2721,84.6285,109477.0
2020-12-18 15:45:00,102.15,102.22,101.86,102.09,61172.0,84.6533,84.7113,84.413,84.6036,61172.0
2020-12-18 15:50:00,102.08,102.47,102.02,102.34,42841.0,84.5953,84.9185,84.5456,84.8108,42841.0
2020-12-18 15:55:00,102.34,102.65,101.78,101.83,191119.0,84.8108,85.0677,84.3467,84.3881,191119.0
2020-12-21 09:30:00,100.73,101.32,100.51,101.03,100536.0,83.4765,83.9655,83.2942,83.7252,100536.0
2020-12-21 09:35:00,100.97,101.44,100.82,101.15,46712.0,83.6754,84.0649,83.5511,83.8246,46712.0
2020-12-21 09:40:00,101.26,101.55,101.1,101.45,22809.0,83.9158,84.1561,83.7832,84.0732,22809.0
2020-12-21 09:45:00,101.44,101.45,101.13,101.19,20795.0,84.0649,84.0732,83.808,83.8577,20795.0
2020-12-21 09:50:00,101.2,101.74,101.17,101.61,23576.0,83.866,84.3135,83.8412,84.2058,23576.0
2020-12-21 09:55:00,101.6,101.9,101.45,101.49,94565.0,84.1975,84.4461,84.0732,84.1064,94565.0
2020-12-21 10:00:00,101.45,101.68,100.92,100.97,30438.0,84.0732,84.2638,83.634,83.6754,30438.0
2020-12-21 10:05:00,100.97,101.02,100.67,101.0,16946.0,83.6754,83.7169,83.4268,83.7003,16946.0
2020-12-21 10:10:00,101.05,101.2,100.96,101.03,20233.0,83.7417,83.866,83.6671,83.7252,20233.0
2020-12-21 10:15:00,101.03,101.32,100.83,100.83,30871.0,83.7252,83.9655,83.5594,83.5594,30871.0
2020-12-21 10:20:00,100.91,101.17,100.86,101.17,15612.0,83.6257,83.8412,83.5843,83.8412,15612.0
2020-12-21 10:25:00,101.16,101.16,100.84,101.03,23345.0,83.8329,83.8329,83.5677,83.7252,23345.0
2020-12-21 10:30:00,101.02,101.22,100.85,101.03,41559.0,83.7169,83.8826,83.576,83.7252,41559.0
2020-12-21 10:35:00,101.07,101.3,101.0,101.26,22088.0,83.7583,83.9489,83.7003,83.9158,22088.0
2020-12-21 10:40:00,101.32,101.41,101.22,101.31,13492.0,83.9655,84.0401,83.8826,83.9572,13492.0
2020-12-21 10:45:00,101.28,101.66,101.28,101.57,31497.0,83.9323,84.2472,83.9323,84.1727,31497.0
2020-12-21 10:50:00,101.59,101.96,101.53,101.87,41319.0,84.1892,84.4959,84.1395,84.4213,41319.0
2020-12-21 10:55:00,101.81,101.92,101.6,101.7,22014.0,84.3716,84.4627,84.1975,84.2804,22014.0
2020-12-21 11:00:00,101.71,101.99,101.71,101.92,14694.0,84.2887,84.5207,84.2887,84.4627,14694.0
2020-12-21 11:05:00,101.93,102.03,101.86,102.02,17713.0,84.471,84.5539,84.413,84.5456,17713.0
2020-12-21 11:10:00,102.04,102.31,102.0,102.07,25367.0,84.5622,84.7859,84.529,84.587,25367.0
2020-12-21 11:15:00,102.1,102.29,101.88,102.29,12743.0,84.6119,84.7693,84.4296,84.7693,12743.0
2020-12-21 11:20:00,102.27,102.45,102.27,102.36,20420.0,84.7528,84.9019,84.7528,84.8273,20420.0
2020-12-21 11:25:00,102.36,102.36,102.09,102.13,14178.0,84.8273,84.8273,84.6036,84.6367,14178.0
2020-12-21 11:30:00,102.13,102.28,102.12,102.21,13412.0,84.6367,84.761,84.6285,84.703,13412.0
2020-12-21 11:35:00,102.19,102.33,102.09,102.23,12771.0,84.6865,84.8025,84.6036,84.7196,12771.0
2020-12-21 11:40:00,102.27,102.33,102.15,102.3,11457.0,84.7528,84.8025,84.6533,84.7776,11457.0
2020-12-21 11:45:00,102.33,102.35,102.19,102.35,9288.0,84.8025,84.8191,84.6865,84.8191,9288.0
2020-12-21 11:50:00,102.39,102.45,102.33,102.35,9151.0,84.8522,84.9019,84.8025,84.8191,9151.0
2020-12-21 11:55:00,102.34,102.43,102.28,102.36,13004.0,84.8108,84.8854,84.761,84.8273,13004.0
2020-12-21 12:00:00,102.37,102.4,102.19,102.22,11885.0,84.8356,84.8605,84.6865,84.7113,11885.0
2020-12-21 12:05:00,102.18,102.27,102.12,102.26,5819.0,84.6782,84.7528,84.6285,84.7445,5819.0
2020-12-21 12:10:00,102.33,102.58,102.31,102.5,26569.0,84.8025,85.0097,84.7859,84.9434,26569.0
2020-12-21 12:15:00,102.48,102.57,102.48,102.51,10976.0,84.9268,85.0014,84.9268,84.9517,10976.0
2020-12-21 12:20:00,102.53,102.64,102.49,102.55,13957.0,84.9682,85.0594,84.9351,84.9848,13957.0
2020-12-21 12:25:00,102.57,102.69,102.56,102.68,9863.0,85.0014,85.1008,84.9931,85.0925,9863.0
2020-12-21 12:30:00,102.68,102.77,102.58,102.62,12754.0,85.0925,85.1671,85.0097,85.0428,12754.0
2020-12-21 12:35:00,102.62,102.79,102.61,102.78,18017.0,85.0428,85.1837,85.0345,85.1754,18017.0
2020-12-21 12:40:00,102.78,102.88,102.76,102.82,15853.0,85.1754,85.2583,85.1588,85.2086,15853.0
2020-12-21 12:45:00,102.81,102.83,102.57,102.73,28824.0,85.2003,85.2168,85.0014,85.134,28824.0
2020-12-21 12:50:00,102.72,102.73,102.53,102.53,7879.0,85.1257,85.134,84.9682,84.9682,7879.0
2020-12-21 12:55:00,102.56,102.67,102.46,102.62,19241.0,84.9931,85.0842,84.9102,85.0428,19241.0
2020-12-21 13:00:00,102.65,102.66,102.56,102.6,9468.0,85.0677,85.076,84.9931,85.0262,9468.0
2020-12-21 13:05:00,102.61,102.73,102.58,102.7,6519.0,85.0345,85.134,85.0097,85.1091,6519.0
2020-12-21 13:10:00,102.69,102.79,102.62,102.79,17971.0,85.1008,85.1837,85.0428,85.1837,17971.0
2020-12-21 13:15:00,102.83,102.87,102.69,102.7,7998.0,85.2168,85.25,85.1008,85.1091,7998.0
2020-12-21 13:20:00,102.69,102.7,102.63,102.64,11387.0,85.1008,85.1091,85.0511,85.0594,11387.0
2020-12-21 13:25:00,102.63,102.83,102.6,102.67,29315.0,85.0511,85.2168,85.0262,85.0842,29315.0
2020-12-21 13:30:00,102.62,102.78,102.61,102.78,2855.0,85.0428,85.1754,85.0345,85.1754,2855.0
2020-12-21 13:35:00,102.8,102.95,102.65,102.81,45224.0,85.192,85.3163,85.0677,85.2003,45224.0
2020-12-21 13:40:00,102.83,103.06,102.82,103.05,17841.0,85.2168,85.4074,85.2086,85.3992,17841.0
2020-12-21 13:45:00,103.04,103.04,102.85,102.96,13632.0,85.3909,85.3909,85.2334,85.3246,13632.0
2020-12-21 13:50:00,102.98,103.05,102.88,103.05,8526.0,85.3411,85.3992,85.2583,85.3992,8526.0
2020-12-21 13:55:00,103.03,103.18,103.03,103.05,15700.0,85.3826,85.5069,85.3826,85.3992,15700.0
2020-12-21 14:00:00,103.05,103.11,102.96,103.06,17852.0,85.3992,85.4489,85.3246,85.4074,17852.0
2020-12-21 14:05:00,103.06,103.2,103.06,103.1,13987.0,85.4074,85.5235,85.4074,85.4406,13987.0
2020-12-21 14:10:00,103.09,103.21,103.04,103.18,12571.0,85.4323,85.5318,85.3909,85.5069,12571.0
2020-12-21 14:15:00,103.17,103.22,103.05,103.18,27621.0,85.4986,85.54,85.3992,85.5069,27621.0
2020-12-21 14:20:00,103.16,103.16,102.94,102.98,18668.0,85.4903,85.4903,85.308,85.3411,18668.0
2020-12-21 14:25:00,103.02,103.09,103.01,103.04,22597.0,85.3743,85.4323,85.366,85.3909,22597.0
2020-12-21 14:30:00,103.03,103.13,102.93,102.94,25408.0,85.3826,85.4655,85.2997,85.308,25408.0
2020-12-21 14:35:00,102.94,103.04,102.88,102.89,13909.0,85.308,85.3909,85.2583,85.2666,13909.0
2020-12-21 14:40:00,102.92,102.93,102.64,102.64,10201.0,85.2914,85.2997,85.0594,85.0594,10201.0
2020-12-21 14:45:00,102.64,102.8,102.61,102.65,7709.0,85.0594,85.192,85.0345,85.0677,7709.0
2020-12-21 14:50:00,102.65,102.74,102.62,102.73,10248.0,85.0677,85.1423,85.0428,85.134,10248.0
2020-12-21 14:55:00,102.75,102.82,102.71,102.78,17307.0,85.1505,85.2086,85.1174,85.1754,17307.0
2020-12-21 15:00:00,102.79,102.83,102.48,102.51,13876.0,85.1837,85.2168,84.9268,84.9517,13876.0
2020-12-21 15:05:00,102.51,102.55,102.43,102.43,9895.0,84.9517,84.9848,84.8854,84.8854,9895.0
2020-12-21 15:10:00,102.45,102.53,102.36,102.53,9786.0,84.9019,84.9682,84.8273,84.9682,9786.0
2020-12-21 15:15:00,102.52,102.66,102.49,102.61,15557.0,84.9599,85.076,84.9351,85.0345,15557.0
2020-12-21 15:20:00,102.59,102.67,102.55,102.65,11658.0,85.0179,85.0842,84.9848,85.0677,11658.0
2020-12-21 15:25:00,102.65,102.81,102.64,102.8,52839.0,85.0677,85.2003,85.0594,85.192,52839.0
2020-12-21 15:30:00,102.79,102.92,102.75,102.75,80190.0,85.1837,85.2914,85.1505,85.1505,80190.0
2020-12-21 15:35:00,102.76,103.04,102.7,103.04,68531.0,85.1588,85.3909,85.1091,85.3909,68531.0
2020-12-21 15:40:00,103.09,103.11,102.98,103.0,42714.0,85.4323,85.4489,85.3411,85.3577,42714.0
2020-12-21 15:45:00,103.01,103.11,102.96,103.0,42598.0,85.366,85.4489,85.3246,85.3577,42598.0
2020-12-21 15:50:00,102.99,103.03,102.76,103.02,97941.0,85.3494,85.3826,85.1588,85.3743,97941.0
2020-12-21 15:55:00,103.01,103.33,102.99,103.31,265532.0,85.366,85.6312,85.3494,85.6146,265532.0
2020-12-22 09:30:00,103.54,104.72,103.13,104.41,138562.0,85.8052,86.7831,85.4655,86.5262,138562.0
2020-12-22 09:35:00,104.39,104.71,104.1,104.57,92560.0,86.5096,86.7748,86.2693,86.6588,92560.0
2020-12-22 09:40:00,104.53,104.62,104.18,104.43,56758.0,86.6257,86.7002,86.3356,86.5428,56758.0
2020-12-22 09:45:00,104.37,104.71,104.15,104.31,59729.0,86.4931,86.7748,86.3107,86.4433,59729.0
2020-12-22 09:50:00,104.32,104.4,103.4,103.52,53249.0,86.4516,86.5179,85.6892,85.7887,53249.0
2020-12-22 09:55:00,103.58,104.08,103.58,103.99,26614.0,85.8384,86.2527,85.8384,86.1782,26614.0
2020-12-22 10:00:00,103.94,104.24,103.89,104.17,30927.0,86.1367,86.3853,86.0953,86.3273,30927.0
2020-12-22 10:05:00,104.2,104.59,104.2,104.57,37358.0,86.3522,86.6754,86.3522,86.6588,37358.0
2020-12-22 10:10:00,104.56,104.71,104.4,104.4,37733.0,86.6505,86.7748,86.5179,86.5179,37733.0
2020-12-22 10:15:00,104.4,104.85,104.35,104.74,46595.0,86.5179,86.8908,86.4765,86.7997,46595.0
2020-12-22 10:20:00,104.73,105.05,104.6,104.83,57195.0,86.7914,87.0566,86.6837,86.8743,57195.0
2020-12-22 10:25:00,104.77,105.05,104.71,105.04,23797.0,86.8246,87.0566,86.7748,87.0483,23797.0
2020-12-22 10:30:00,105.05,105.16,104.91,104.99,26098.0,87.0566,87.1477,86.9406,87.0069,26098.0
2020-12-22 10:35:00,104.84,105.04,104.83,104.95,26313.0,86.8826,87.0483,86.8743,86.9737,26313.0
2020-12-22 10:40:00,104.96,105.07,104.92,104.97,12735.0,86.982,87.0732,86.9489,86.9903,12735.0
2020-12-22 10:45:00,105.02,105.02,104.7,104.81,19238.0,87.0317,87.0317,86.7665,86.8577,19238.0
2020-12-22 10:50:00,104.81,104.98,104.7,104.96,19059.0,86.8577,86.9986,86.7665,86.982,19059.0
2020-12-22 10:55:00,104.97,104.99,104.8,104.85,12077.0,86.9903,87.0069,86.8494,86.8908,12077.0
2020-12-22 11:00:00,104.85,104.91,104.65,104.67,11371.0,86.8908,86.9406,86.7251,86.7417,11371.0
2020-12-22 11:05:00,104.68,104.8,104.49,104.49,14173.0,86.75,86.8494,86.5925,86.5925,14173.0
2020-12-22 11:10:00,104.48,104.6,104.39,104.58,21546.0,86.5842,86.6837,86.5096,86.6671,21546.0
2020-12-22 11:15:00,104.54,104.57,104.38,104.43,16761.0,86.6339,86.6588,86.5014,86.5428,16761.0
2020-12-22 11:20:00,104.4,104.46,104.13,104.23,15726.0,86.5179,86.5676,86.2942,86.377,15726.0
2020-12-22 11:25:00,104.18,104.27,104.08,104.08,7075.0,86.3356,86.4102,86.2527,86.2527,7075.0
2020-12-22 11:30:00,104.11,104.11,103.92,103.92,14839.0,86.2776,86.2776,86.1201,86.1201,14839.0
2020-12-22 11:35:00,103.94,104.01,103.68,103.68,27316.0,86.1367,86.1947,85.9212,85.9212,27316.0
2020-12-22 11:40:00,103.68,103.77,103.54,103.7,16557.0,85.9212,85.9958,85.8052,85.9378,16557.0
2020-12-22 11:45:00,103.67,103.93,103.66,103.73,21056.0,85.913,86.1284,85.9047,85.9627,21056.0
2020-12-22 11:50:00,103.73,103.82,103.65,103.81,11099.0,85.9627,86.0373,85.8964,86.029,11099.0
2020-12-22 11:55:00,103.8,103.91,103.73,103.87,26290.0,86.0207,86.1119,85.9627,86.0787,26290.0
2020-12-22 12:00:00,103.9,104.03,103.84,104.0,33203.0,86.1036,86.2113,86.0538,86.1864,33203.0
2020-12-22 12:05:00,104.0,104.07,103.96,104.01,22442.0,86.1864,86.2444,86.1533,86.1947,22442.0
2020-12-22 12:10:00,104.01,104.06,103.84,104.04,38290.0,86.1947,86.2362,86.0538,86.2196,38290.0
2020-12-22 12:15:00,104.06,104.22,104.05,104.14,14696.0,86.2362,86.3688,86.2279,86.3025,14696.0
2020-12-22 12:20:00,104.14,104.32,104.12,104.17,11382.0,86.3025,86.4516,86.2859,86.3273,11382.0
2020-12-22 12:25:00,104.22,104.24,104.12,104.2,7401.0,86.3688,86.3853,86.2859,86.3522,7401.0
2020-12-22 12:30:00,104.22,104.24,104.0,104.06,9338.0,86.3688,86.3853,86.1864,86.2362,9338.0
2020-12-22 12:35:00,104.04,104.04,103.83,103.92,10132.0,86.2196,86.2196,86.0456,86.1201,10132.0
2020-12-22 12:40:00,103.93,103.95,103.84,103.86,11501.0,86.1284,86.145,86.0538,86.0704,11501.0
2020-12-22 12:45:00,103.85,104.04,103.85,104.03,10257.0,86.0621,86.2196,86.0621,86.2113,10257.0
2020-12-22 12:50:00,104.04,104.21,104.03,104.2,9484.0,86.2196,86.3605,86.2113,86.3522,9484.0
2020-12-22 12:55:00,104.16,104.34,104.12,104.34,25081.0,86.319,86.4682,86.2859,86.4682,25081.0
2020-12-22 13:00:00,104.37,104.47,104.36,104.38,15655.0,86.4931,86.5759,86.4848,86.5014,15655.0
2020-12-22 13:05:00,104.4,104.53,104.35,104.43,19225.0,86.5179,86.6257,86.4765,86.5428,19225.0
2020-12-22 13:10:00,104.45,104.56,104.45,104.56,15923.0,86.5594,86.6505,86.5594,86.6505,15923.0
2020-12-22 13:15:00,104.56,104.59,104.5,104.54,17045.0,86.6505,86.6754,86.6008,86.6339,17045.0
2020-12-22 13:20:00,104.55,104.7,104.51,104.7,14806.0,86.6422,86.7665,86.6091,86.7665,14806.0
2020-12-22 13:25:00,104.7,104.85,104.66,104.84,23628.0,86.7665,86.8908,86.7334,86.8826,23628.0
2020-12-22 13:30:00,104.84,104.89,104.78,104.81,26351.0,86.8826,86.924,86.8328,86.8577,26351.0
2020-12-22 13:35:00,104.79,104.94,104.74,104.93,20049.0,86.8411,86.9654,86.7997,86.9571,20049.0
2020-12-22 13:40:00,104.92,104.99,104.88,104.89,22393.0,86.9489,87.0069,86.9157,86.924,22393.0
2020-12-22 13:45:00,104.88,104.93,104.78,104.92,21740.0,86.9157,86.9571,86.8328,86.9489,21740.0
2020-12-22 13:50:00,104.95,105.21,104.95,105.21,58074.0,86.9737,87.1892,86.9737,87.1892,58074.0
2020-12-22 13:55:00,105.21,105.28,105.08,105.19,59838.0,87.1892,87.2472,87.0815,87.1726,59838.0
2020-12-22 14:00:00,105.2,105.24,104.84,104.84,26229.0,87.1809,87.214,86.8826,86.8826,26229.0
2020-12-22 14:05:00,104.84,105.01,104.71,104.81,24794.0,86.8826,87.0234,86.7748,86.8577,24794.0
2020-12-22 14:10:00,104.82,104.86,104.42,104.53,21003.0,86.866,86.8991,86.5345,86.6257,21003.0
2020-12-22 14:15:00,104.53,104.75,104.51,104.67,22066.0,86.6257,86.808,86.6091,86.7417,22066.0
2020-12-22 14:20:00,104.66,104.7,104.54,104.67,25206.0,86.7334,86.7665,86.6339,86.7417,25206.0
2020-12-22 14:25:00,104.65,104.68,104.4,104.44,17235.0,86.7251,86.75,86.5179,86.5511,17235.0
2020-12-22 14:30:00,104.42,104.45,104.21,104.23,34961.0,86.5345,86.5594,86.3605,86.377,34961.0
2020-12-22 14:35:00,104.26,104.3,103.97,104.01,38190.0,86.4019,86.4351,86.1616,86.1947,38190.0
2020-12-22 14:40:00,103.95,104.15,103.95,104.08,22199.0,86.145,86.3107,86.145,86.2527,22199.0
2020-12-22 14:45:00,104.09,104.09,103.94,103.99,21384.0,86.261,86.261,86.1367,86.1782,21384.0
2020-12-22 14:50:00,103.96,104.06,103.81,103.85,36257.0,86.1533,86.2362,86.029,86.0621,36257.0
2020-12-22 14:55:00,103.87,104.16,103.83,104.15,27817.0,86.0787,86.319,86.0456,86.3107,27817.0
2020-12-22 15:00:00,104.16,104.46,104.15,104.37,32002.0,86.319,86.5676,86.3107,86.4931,32002.0
2020-12-22 15:05:00,104.36,104.41,104.06,104.06,21421.0,86.4848,86.5262,86.2362,86.2362,21421.0
2020-12-22 15:10:00,104.05,104.25,104.0,104.23,20464.0,86.2279,86.3936,86.1864,86.377,20464.0
2020-12-22 15:15:00,104.23,104.28,104.09,104.09,30101.0,86.377,86.4185,86.261,86.261,30101.0
2020-12-22 15:20:00,104.09,104.17,104.07,104.13,27172.0,86.261,86.3273,86.2444,86.2942,27172.0
2020-12-22 15:25:00,104.16,104.24,104.13,104.16,23526.0,86.319,86.3853,86.2942,86.319,23526.0
2020-12-22 15:30:00,104.16,104.25,104.12,104.25,19334.0,86.319,86.3936,86.2859,86.3936,19334.0
2020-12-22 15:35:00,104.25,104.25,104.12,104.18,68259.0,86.3936,86.3936,86.2859,86.3356,68259.0
2020-12-22 15:40:00,104.18,104.2,104.01,104.12,31450.0,86.3356,86.3522,86.1947,86.2859,31450.0
2020-12-22 15:45:00,104.13,104.2,104.1,104.13,72300.0,86.2942,86.3522,86.2693,86.2942,72300.0
2020-12-22 15:50:00,104.12,104.19,104.0,104.05,56891.0,86.2859,86.3439,86.1864,86.2279,56891.0
2020-12-22 15:55:00,104.06,104.17,104.05,104.13,134137.0,86.2362,86.3273,86.2279,86.2942,134137.0
2020-12-23 09:30:00,104.22,105.29,104.22,105.03,97856.0,86.3688,87.2555,86.3688,87.04,97856.0
2020-12-23 09:35:00,105.01,105.16,104.53,104.66,81914.0,87.0234,87.1477,86.6257,86.7334,81914.0
2020-12-23 09:40:00,104.62,105.17,104.54,104.56,73015.0,86.7002,87.156,86.6339,86.6505,73015.0
2020-12-23 09:45:00,104.56,104.56,104.02,104.42,87075.0,86.6505,86.6505,86.203,86.5345,87075.0
2020-12-23 09:50:00,104.37,104.55,103.99,104.19,45949.0,86.4931,86.6422,86.1782,86.3439,45949.0
2020-12-23 09:55:00,104.23,104.32,103.91,104.13,12249.0,86.377,86.4516,86.1119,86.2942,12249.0
2020-12-23 10:00:00,104.06,104.19,103.7,103.78,13557.0,86.2362,86.3439,85.9378,86.0041,13557.0
2020-12-23 10:05:00,103.83,104.09,103.83,104.05,10501.0,86.0456,86.261,86.0456,86.2279,10501.0
2020-12-23 10:10:00,104.04,104.04,103.66,103.78,17459.0,86.2196,86.2196,85.9047,86.0041,17459.0
2020-12-23 10:15:00,103.75,103.78,103.22,103.22,41084.0,85.9793,86.0041,85.54,85.54,41084.0
2020-12-23 10:20:00,103.24,103.42,103.14,103.3,30366.0,85.5566,85.7058,85.4737,85.6063,30366.0
2020-12-23 10:25:00,103.3,103.43,103.24,103.29,25067.0,85.6063,85.7141,85.5566,85.5981,25067.0
2020-12-23 10:30:00,103.26,103.62,103.24,103.5,24886.0,85.5732,85.8715,85.5566,85.7721,24886.0
2020-12-23 10:35:00,103.5,103.57,103.38,103.54,14532.0,85.7721,85.8301,85.6726,85.8052,14532.0
2020-12-23 10:40:00,103.51,103.54,103.35,103.37,11812.0,85.7804,85.8052,85.6478,85.6643,11812.0
2020-12-23 10:45:00,103.39,103.43,103.26,103.34,12212.0,85.6809,85.7141,85.5732,85.6395,12212.0
2020-12-23 10:50:00,103.37,103.46,103.0,103.09,20342.0,85.6643,85.7389,85.3577,85.4323,20342.0
2020-12-23 10:55:00,103.12,103.28,103.07,103.17,20798.0,85.4572,85.5898,85.4157,85.4986,20798.0
2020-12-23 11:00:00,103.17,103.25,102.8,102.94,47314.0,85.4986,85.5649,85.192,85.308,47314.0
2020-12-23 11:05:00,102.94,103.15,102.94,103.02,19134.0,85.308,85.482,85.308,85.3743,19134.0
2020-12-23 11:10:00,103.05,103.22,103.04,103.18,18273.0,85.3992,85.54,85.3909,85.5069,18273.0
2020-12-23 11:15:00,103.19,103.27,103.08,103.11,9319.0,85.5152,85.5815,85.424,85.4489,9319.0
2020-12-23 11:20:00,103.1,103.21,103.08,103.21,8932.0,85.4406,85.5318,85.424,85.5318,8932.0
2020-12-23 11:25:00,103.21,103.31,103.17,103.19,13603.0,85.5318,85.6146,85.4986,85.5152,13603.0
2020-12-23 11:30:00,103.2,103.21,103.03,103.13,24870.0,85.5235,85.5318,85.3826,85.4655,24870.0
2020-12-23 11:35:00,103.11,103.16,103.05,103.12,16930.0,85.4489,85.4903,85.3992,85.4572,16930.0
2020-12-23 11:40:00,103.1,103.27,103.1,103.26,8215.0,85.4406,85.5815,85.4406,85.5732,8215.0
2020-12-23 11:45:00,103.28,103.4,103.26,103.34,14791.0,85.5898,85.6892,85.5732,85.6395,14791.0
2020-12-23 11:50:00,103.36,103.43,103.32,103.38,13819.0,85.6561,85.7141,85.6229,85.6726,13819.0
2020-12-23 11:55:00,103.43,103.7,103.41,103.61,36578.0,85.7141,85.9378,85.6975,85.8632,36578.0
2020-12-23 12:00:00,103.63,103.63,103.4,103.54,19554.0,85.8798,85.8798,85.6892,85.8052,19554.0
2020-12-23 12:05:00,103.54,103.55,103.31,103.37,43827.0,85.8052,85.8135,85.6146,85.6643,43827.0
2020-12-23 12:10:00,103.36,103.5,103.34,103.49,8895.0,85.6561,85.7721,85.6395,85.7638,8895.0
2020-12-23 12:15:00,103.51,103.51,103.36,103.36,9060.0,85.7804,85.7804,85.6561,85.6561,9060.0
2020-12-23 12:20:00,103.38,103.46,103.31,103.35,5965.0,85.6726,85.7389,85.6146,85.6478,5965.0
2020-12-23 12:25:00,103.36,103.49,103.27,103.4,12416.0,85.6561,85.7638,85.5815,85.6892,12416.0
2020-12-23 12:30:00,103.4,103.41,103.22,103.41,9998.0,85.6892,85.6975,85.54,85.6975,9998.0
2020-12-23 12:35:00,103.41,103.43,103.2,103.31,11223.0,85.6975,85.7141,85.5235,85.6146,11223.0
2020-12-23 12:40:00,103.32,103.39,103.29,103.36,13442.0,85.6229,85.6809,85.5981,85.6561,13442.0
2020-12-23 12:45:00,103.36,103.49,103.35,103.48,11325.0,85.6561,85.7638,85.6478,85.7555,11325.0
2020-12-23 12:50:00,103.48,103.61,103.44,103.6,12388.0,85.7555,85.8632,85.7224,85.855,12388.0
2020-12-23 12:55:00,103.61,103.78,103.59,103.75,11769.0,85.8632,86.0041,85.8467,85.9793,11769.0
2020-12-23 13:00:00,103.75,103.8,103.59,103.59,8413.0,85.9793,86.0207,85.8467,85.8467,8413.0
2020-12-23 13:05:00,103.58,103.68,103.54,103.55,13455.0,85.8384,85.9212,85.8052,85.8135,13455.0
2020-12-23 13:10:00,103.57,103.62,103.43,103.48,11887.0,85.8301,85.8715,85.7141,85.7555,11887.0
2020-12-23 13:15:00,103.51,103.55,103.4,103.46,7787.0,85.7804,85.8135,85.6892,85.7389,7787.0
2020-12-23 13:20:00,103.46,103.55,103.39,103.52,5836.0,85.7389,85.8135,85.6809,85.7887,5836.0
2020-12-23 13:25:00,103.5,103.61,103.49,103.52,5365.0,85.7721,85.8632,85.7638,85.7887,5365.0
2020-12-23 13:30:00,103.51,103.53,103.34,103.46,10149.0,85.7804,85.7969,85.6395,85.7389,10149.0
2020-12-23 13:35:00,103.46,103.48,103.41,103.48,3675.0,85.7389,85.7555,85.6975,85.7555,3675.0
2020-12-23 13:40:00,103.48,103.53,103.42,103.45,8568.0,85.7555,85.7969,85.7058,85.7306,8568.0
2020-12-23 13:45:00,103.47,103.47,103.42,103.44,2950.0,85.7472,85.7472,85.7058,85.7224,2950.0
2020-12-23 13:50:00,103.46,103.46,103.32,103.32,4410.0,85.7389,85.7389,85.6229,85.6229,4410.0
2020-12-23 13:55:00,103.33,103.44,103.33,103.41,4936.0,85.6312,85.7224,85.6312,85.6975,4936.0
2020-12-23 14:00:00,103.41,103.46,103.38,103.39,3613.0,85.6975,85.7389,85.6726,85.6809,3613.0
2020-12-23 14:05:00,103.42,103.46,103.38,103.39,26219.0,85.7058,85.7389,85.6726,85.6809,26219.0
2020-12-23 14:10:00,103.38,103.42,103.28,103.29,8087.0,85.6726,85.7058,85.5898,85.5981,8087.0
2020-12-23 14:15:00,103.27,103.31,103.22,103.25,7597.0,85.5815,85.6146,85.54,85.5649,7597.0
2020-12-23 14:20:00,103.26,103.38,103.26,103.32,6411.0,85.5732,85.6726,85.5732,85.6229,6411.0
2020-12-23 14:25:00,103.32,103.36,103.26,103.34,7475.0,85.6229,85.6561,85.5732,85.6395,7475.0
2020-12-23 14:30:00,103.34,103.44,103.34,103.38,7125.0,85.6395,85.7224,85.6395,85.6726,7125.0
2020-12-23 14:35:00,103.42,103.44,103.26,103.32,7791.0,85.7058,85.7224,85.5732,85.6229,7791.0
2020-12-23 14:40:00,103.28,103.38,103.25,103.38,6478.0,85.5898,85.6726,85.5649,85.6726,6478.0
2020-12-23 14:45:00,103.34,103.41,103.33,103.4,4703.0,85.6395,85.6975,85.6312,85.6892,4703.0
2020-12-23 14:50:00,103.4,103.4,103.28,103.3,17026.0,85.6892,85.6892,85.5898,85.6063,17026.0
2020-12-23 14:55:00,103.29,103.4,103.27,103.29,9776.0,85.5981,85.6892,85.5815,85.5981,9776.0
2020-12-23 15:00:00,103.29,103.37,103.27,103.3,7080.0,85.5981,85.6643,85.5815,85.6063,7080.0
2020-12-23 15:05:00,103.3,103.3,103.22,103.26,12005.0,85.6063,85.6063,85.54,85.5732,12005.0
2020-12-23 15:10:00,103.28,103.31,103.21,103.25,14919.0,85.5898,85.6146,85.5318,85.5649,14919.0
2020-12-23 15:15:00,103.26,103.26,103.09,103.12,15003.0,85.5732,85.5732,85.4323,85.4572,15003.0
2020-12-23 15:20:00,103.12,103.17,103.02,103.04,17241.0,85.4572,85.4986,85.3743,85.3909,17241.0
2020-12-23 15:25:00,103.04,103.06,102.88,102.9,33604.0,85.3909,85.4074,85.2583,85.2749,33604.0
2020-12-23 15:30:00,102.91,103.03,102.9,103.02,27994.0,85.2831,85.3826,85.2749,85.3743,27994.0
2020-12-23 15:35:00,103.02,103.06,102.87,102.9,28536.0,85.3743,85.4074,85.25,85.2749,28536.0
2020-12-23 15:40:00,102.89,102.92,102.79,102.86,29722.0,85.2666,85.2914,85.1837,85.2417,29722.0
2020-12-23 15:45:00,102.83,103.01,102.7,102.77,36062.0,85.2168,85.366,85.1091,85.1671,36062.0
2020-12-23 15:50:00,102.78,102.86,102.56,102.65,61530.0,85.1754,85.2417,84.9931,85.0677,61530.0
2020-12-23 15:55:00,102.64,102.66,102.31,102.31,132367.0,85.0594,85.076,84.7859,84.7859,132367.0
2020-12-24 09:30:00,102.22,102.54,101.93,101.96,42422.0,84.7113,84.9765,84.471,84.4959,42422.0
2020-12-24 09:35:00,101.89,102.36,101.83,102.27,16746.0,84.4378,84.8273,84.3881,84.7528,16746.0
2020-12-24 09:40:00,102.27,102.82,102.27,102.64,20703.0,84.7528,85.2086,84.7528,85.0594,20703.0
2020-12-24 09:45:00,102.63,102.76,102.34,102.45,11025.0,85.0511,85.1588,84.8108,84.9019,11025.0
2020-12-24 09:50:00,102.42,102.43,101.95,102.06,13736.0,84.8771,84.8854,84.4876,84.5787,13736.0
2020-12-24 09:55:00,102.2,102.46,102.12,102.46,8582.0,84.6948,84.9102,84.6285,84.9102,8582.0
2020-12-24 10:00:00,102.37,102.37,102.06,102.14,8487.0,84.8356,84.8356,84.5787,84.645,8487.0
2020-12-24 10:05:00,102.13,102.28,102.02,102.23,8812.0,84.6367,84.761,84.5456,84.7196,8812.0
2020-12-24 10:10:00,102.26,102.44,102.25,102.39,7632.0,84.7445,84.8936,84.7362,84.8522,7632.0
2020-12-24 10:15:00,102.36,102.39,102.19,102.27,10735.0,84.8273,84.8522,84.6865,84.7528,10735.0
2020-12-24 10:20:00,102.23,102.38,102.13,102.37,8256.0,84.7196,84.8439,84.6367,84.8356,8256.0
2020-12-24 10:25:00,102.35,102.37,102.23,102.28,7586.0,84.8191,84.8356,84.7196,84.761,7586.0
2020-12-24 10:30:00,102.33,102.42,102.28,102.4,10862.0,84.8025,84.8771,84.761,84.8605,10862.0
2020-12-24 10:35:00,102.38,102.7,102.37,102.66,12808.0,84.8439,85.1091,84.8356,85.076,12808.0
2020-12-24 10:40:00,102.67,102.77,102.65,102.7,7766.0,85.0842,85.1671,85.0677,85.1091,7766.0
2020-12-24 10:45:00,102.73,102.83,102.65,102.72,11964.0,85.134,85.2168,85.0677,85.1257,11964.0
2020-12-24 10:50:00,102.72,103.44,102.65,102.82,28041.0,85.1257,85.7224,85.0677,85.2086,28041.0
2020-12-24 10:55:00,102.82,102.82,102.42,102.43,8049.0,85.2086,85.2086,84.8771,84.8854,8049.0
2020-12-24 11:00:00,102.45,102.64,102.43,102.64,12076.0,84.9019,85.0594,84.8854,85.0594,12076.0
2020-12-24 11:05:00,102.65,102.73,102.58,102.71,9206.0,85.0677,85.134,85.0097,85.1174,9206.0
2020-12-24 11:10:00,102.65,102.82,102.61,102.67,10818.0,85.0677,85.2086,85.0345,85.0842,10818.0
2020-12-24 11:15:00,102.66,102.7,102.56,102.58,7329.0,85.076,85.1091,84.9931,85.0097,7329.0
2020-12-24 11:20:00,102.58,102.71,102.57,102.59,12054.0,85.0097,85.1174,85.0014,85.0179,12054.0
2020-12-24 11:25:00,102.6,102.6,102.49,102.51,8698.0,85.0262,85.0262,84.9351,84.9517,8698.0
2020-12-24 11:30:00,102.49,102.58,102.47,102.54,9979.0,84.9351,85.0097,84.9185,84.9765,9979.0
2020-12-24 11:35:00,102.52,102.52,102.36,102.37,4397.0,84.9599,84.9599,84.8273,84.8356,4397.0
2020-12-24 11:40:00,102.36,102.49,102.36,102.48,12235.0,84.8273,84.9351,84.8273,84.9268,12235.0
2020-12-24 11:45:00,102.49,102.58,102.45,102.49,24061.0,84.9351,85.0097,84.9019,84.9351,24061.0
2020-12-24 11:50:00,102.52,102.52,102.38,102.45,19605.0,84.9599,84.9599,84.8439,84.9019,19605.0
2020-12-24 11:55:00,102.45,102.65,102.43,102.55,8255.0,84.9019,85.0677,84.8854,84.9848,8255.0
2020-12-24 12:00:00,102.53,102.53,102.42,102.42,16450.0,84.9682,84.9682,84.8771,84.8771,16450.0
2020-12-24 12:05:00,102.44,102.46,102.38,102.41,12191.0,84.8936,84.9102,84.8439,84.8688,12191.0
2020-12-24 12:10:00,102.38,102.43,102.21,102.34,25248.0,84.8439,84.8854,84.703,84.8108,25248.0
2020-12-24 12:15:00,102.35,102.35,102.27,102.32,12568.0,84.8191,84.8191,84.7528,84.7942,12568.0
2020-12-24 12:20:00,102.34,102.35,102.3,102.31,13364.0,84.8108,84.8191,84.7776,84.7859,13364.0
2020-12-24 12:25:00,102.3,102.51,102.3,102.51,12208.0,84.7776,84.9517,84.7776,84.9517,12208.0
2020-12-24 12:30:00,102.52,102.55,102.47,102.49,8265.0,84.9599,84.9848,84.9185,84.9351,8265.0
2020-12-24 12:35:00,102.45,102.62,102.43,102.59,10526.0,84.9019,85.0428,84.8854,85.0179,10526.0
2020-12-24 12:40:00,102.53,102.58,102.45,102.48,9818.0,84.9682,85.0097,84.9019,84.9268,9818.0
2020-12-24 12:45:00,102.5,102.5,102.42,102.47,10626.0,84.9434,84.9434,84.8771,84.9185,10626.0
2020-12-24 12:50:00,102.49,102.62,102.45,102.46,20361.0,84.9351,85.0428,84.9019,84.9102,20361.0
2020-12-24 12:55:00,102.45,102.6,102.38,102.56,51976.0,84.9019,85.0262,84.8439,84.9931,51976.0
2020-12-28 09:30:00,103.0,103.1,101.61,101.69,63302.0,85.3577,85.4406,84.2058,84.2721,63302.0
2020-12-28 09:35:00,101.72,102.0,101.47,101.49,44154.0,84.297,84.529,84.0898,84.1064,44154.0
2020-12-28 09:40:00,101.55,101.6,101.18,101.36,50390.0,84.1561,84.1975,83.8495,83.9986,50390.0
2020-12-28 09:45:00,101.3,101.62,101.23,101.45,51533.0,83.9489,84.2141,83.8909,84.0732,51533.0
2020-12-28 09:50:00,101.53,102.09,101.4,101.73,53573.0,84.1395,84.6036,84.0318,84.3053,53573.0
2020-12-28 09:55:00,101.88,102.15,101.76,102.15,23022.0,84.4296,84.6533,84.3301,84.6533,23022.0
2020-12-28 10:00:00,102.11,102.17,101.67,101.68,31017.0,84.6202,84.6699,84.2555,84.2638,31017.0
2020-12-28 10:05:00,101.64,101.69,101.38,101.52,19563.0,84.2307,84.2721,84.0152,84.1312,19563.0
2020-12-28 10:10:00,101.48,101.91,101.46,101.75,24681.0,84.0981,84.4544,84.0815,84.3218,24681.0
2020-12-28 10:15:00,101.71,101.77,101.4,101.44,23288.0,84.2887,84.3384,84.0318,84.0649,23288.0
2020-12-28 10:20:00,101.44,101.61,101.22,101.61,33541.0,84.0649,84.2058,83.8826,84.2058,33541.0
2020-12-28 10:25:00,101.61,101.75,101.54,101.68,9798.0,84.2058,84.3218,84.1478,84.2638,9798.0
2020-12-28 10:30:00,101.67,101.87,101.55,101.87,13688.0,84.2555,84.4213,84.1561,84.4213,13688.0
2020-12-28 10:35:00,101.87,101.98,101.85,101.92,14150.0,84.4213,84.5124,84.4047,84.4627,14150.0
2020-12-28 10:40:00,101.93,101.95,101.82,101.9,12748.0,84.471,84.4876,84.3798,84.4461,12748.0
2020-12-28 10:45:00,101.91,102.08,101.8,102.04,15433.0,84.4544,84.5953,84.3633,84.5622,15433.0
2020-12-28 10:50:00,102.03,102.33,102.03,102.28,18907.0,84.5539,84.8025,84.5539,84.761,18907.0
2020-12-28 10:55:00,102.3,102.5,102.23,102.48,9745.0,84.7776,84.9434,84.7196,84.9268,9745.0
2020-12-28 11:00:00,102.48,102.5,102.13,102.16,41925.0,84.9268,84.9434,84.6367,84.6616,41925.0
2020-12-28 11:05:00,102.14,102.36,102.14,102.3,29879.0,84.645,84.8273,84.645,84.7776,29879.0
2020-12-28 11:10:00,102.33,102.34,102.15,102.18,18100.0,84.8025,84.8108,84.6533,84.6782,18100.0
2020-12-28 11:15:00,102.24,102.24,101.92,101.97,11040.0,84.7279,84.7279,84.4627,84.5041,11040.0
2020-12-28 11:20:00,101.96,102.3,101.86,102.25,28350.0,84.4959,84.7776,84.413,84.7362,28350.0
2020-12-28 11:25:00,102.26,102.43,102.26,102.41,8775.0,84.7445,84.8854,84.7445,84.8688,8775.0
2020-12-28 11:30:00,102.41,102.41,102.26,102.36,10018.0,84.8688,84.8688,84.7445,84.8273,10018.0
2020-12-28 11:35:00,102.36,102.47,102.3,102.39,7899.0,84.8273,84.9185,84.7776,84.8522,7899.0
2020-12-28 11:40:00,102.36,102.53,102.34,102.53,13626.0,84.8273,84.9682,84.8108,84.9682,13626.0
2020-12-28 11:45:00,102.51,102.69,102.48,102.58,21053.0,84.9517,85.1008,84.9268,85.0097,21053.0
2020-12-28 11:50:00,102.6,102.72,102.52,102.68,13907.0,85.0262,85.1257,84.9599,85.0925,13907.0
2020-12-28 11:55:00,102.67,102.78,102.63,102.68,20790.0,85.0842,85.1754,85.0511,85.0925,20790.0
2020-12-28 12:00:00,102.68,102.7,102.52,102.57,16787.0,85.0925,85.1091,84.9599,85.0014,16787.0
2020-12-28 12:05:00,102.6,102.65,102.51,102.63,11976.0,85.0262,85.0677,84.9517,85.0511,11976.0
2020-12-28 12:10:00,102.63,102.65,102.43,102.45,17434.0,85.0511,85.0677,84.8854,84.9019,17434.0
2020-12-28 12:15:00,102.44,102.53,102.38,102.46,13438.0,84.8936,84.9682,84.8439,84.9102,13438.0
2020-12-28 12:20:00,102.41,102.63,102.41,102.55,12849.0,84.8688,85.0511,84.8688,84.9848,12849.0
2020-12-28 12:25:00,102.57,102.72,102.56,102.68,9679.0,85.0014,85.1257,84.9931,85.0925,9679.0
2020-12-28 12:30:00,102.69,102.74,102.64,102.72,9780.0,85.1008,85.1423,85.0594,85.1257,9780.0
2020-12-28 12:35:00,102.7,102.8,102.64,102.75,10250.0,85.1091,85.192,85.0594,85.1505,10250.0
2020-12-28 12:40:00,102.72,102.87,102.72,102.85,11542.0,85.1257,85.25,85.1257,85.2334,11542.0
2020-12-28 12:45:00,102.86,102.95,102.82,102.94,11589.0,85.2417,85.3163,85.2086,85.308,11589.0
2020-12-28 12:50:00,102.94,103.06,102.84,103.05,59726.0,85.308,85.4074,85.2251,85.3992,59726.0
2020-12-28 12:55:00,103.02,103.18,102.94,103.15,15235.0,85.3743,85.5069,85.308,85.482,15235.0
2020-12-28 13:00:00,103.12,103.21,103.07,103.19,26440.0,85.4572,85.5318,85.4157,85.5152,26440.0
2020-12-28 13:05:00,103.22,103.33,103.15,103.15,28403.0,85.54,85.6312,85.482,85.482,28403.0
2020-12-28 13:10:00,103.18,103.18,103.0,103.08,10998.0,85.5069,85.5069,85.3577,85.424,10998.0
2020-12-28 13:15:00,103.1,103.15,102.98,103.0,9262.0,85.4406,85.482,85.3411,85.3577,9262.0
2020-12-28 13:20:00,102.99,103.04,102.95,102.95,19777.0,85.3494,85.3909,85.3163,85.3163,19777.0
2020-12-28 13:25:00,102.99,103.02,102.87,102.87,14909.0,85.3494,85.3743,85.25,85.25,14909.0
2020-12-28 13:30:00,102.9,103.03,102.89,102.94,11638.0,85.2749,85.3826,85.2666,85.308,11638.0
2020-12-28 13:35:00,102.98,103.24,102.97,103.19,31253.0,85.3411,85.5566,85.3329,85.5152,31253.0
2020-12-28 13:40:00,103.19,103.21,103.06,103.13,11292.0,85.5152,85.5318,85.4074,85.4655,11292.0
2020-12-28 13:45:00,103.14,103.33,103.04,103.28,68880.0,85.4737,85.6312,85.3909,85.5898,68880.0
2020-12-28 13:50:00,103.34,103.34,103.24,103.28,10319.0,85.6395,85.6395,85.5566,85.5898,10319.0
2020-12-28 13:55:00,103.26,103.54,103.26,103.46,45682.0,85.5732,85.8052,85.5732,85.7389,45682.0
2020-12-28 14:00:00,103.44,103.44,102.99,102.99,23458.0,85.7224,85.7224,85.3494,85.3494,23458.0
2020-12-28 14:05:00,103.01,103.07,102.98,103.02,7188.0,85.366,85.4157,85.3411,85.3743,7188.0
2020-12-28 14:10:00,103.02,103.08,103.01,103.06,12249.0,85.3743,85.424,85.366,85.4074,12249.0
2020-12-28 14:15:00,103.02,103.09,102.97,102.97,7861.0,85.3743,85.4323,85.3329,85.3329,7861.0
2020-12-28 14:20:00,102.92,102.98,102.77,102.78,16473.0,85.2914,85.3411,85.1671,85.1754,16473.0
2020-12-28 14:25:00,102.78,102.82,102.71,102.75,8523.0,85.1754,85.2086,85.1174,85.1505,8523.0
2020-12-28 14:30:00,102.77,102.86,102.68,102.84,21625.0,85.1671,85.2417,85.0925,85.2251,21625.0
2020-12-28 14:35:00,102.82,102.84,102.72,102.74,9260.0,85.2086,85.2251,85.1257,85.1423,9260.0
2020-12-28 14:40:00,102.74,102.81,102.72,102.72,7550.0,85.1423,85.2003,85.1257,85.1257,7550.0
2020-12-28 14:45:00,102.72,102.73,102.66,102.72,14007.0,85.1257,85.134,85.076,85.1257,14007.0
2020-12-28 14:50:00,102.68,102.75,102.61,102.63,15525.0,85.0925,85.1505,85.0345,85.0511,15525.0
2020-12-28 14:55:00,102.62,102.63,102.56,102.59,8898.0,85.0428,85.0511,84.9931,85.0179,8898.0
2020-12-28 15:00:00,102.59,102.62,102.54,102.55,14212.0,85.0179,85.0428,84.9765,84.9848,14212.0
2020-12-28 15:05:00,102.56,102.59,102.42,102.49,25048.0,84.9931,85.0179,84.8771,84.9351,25048.0
2020-12-28 15:10:00,102.49,102.53,102.39,102.39,13907.0,84.9351,84.9682,84.8522,84.8522,13907.0
2020-12-28 15:15:00,102.39,102.47,102.37,102.47,22452.0,84.8522,84.9185,84.8356,84.9185,22452.0
2020-12-28 15:20:00,102.45,102.62,102.45,102.59,26616.0,84.9019,85.0428,84.9019,85.0179,26616.0
2020-12-28 15:25:00,102.58,102.62,102.43,102.44,36600.0,85.0097,85.0428,84.8854,84.8936,36600.0
2020-12-28 15:30:00,102.43,102.44,102.3,102.3,30401.0,84.8854,84.8936,84.7776,84.7776,30401.0
2020-12-28 15:35:00,102.32,102.35,102.27,102.3,44888.0,84.7942,84.8191,84.7528,84.7776,44888.0
2020-12-28 15:40:00,102.3,102.55,102.3,102.54,37008.0,84.7776,84.9848,84.7776,84.9765,37008.0
2020-12-28 15:45:00,102.53,102.61,102.48,102.5,45543.0,84.9682,85.0345,84.9268,84.9434,45543.0
2020-12-28 15:50:00,102.51,102.71,102.51,102.61,90749.0,84.9517,85.1174,84.9517,85.0345,90749.0
2020-12-28 15:55:00,102.6,102.64,102.47,102.62,140543.0,85.0262,85.0594,84.9185,85.0428,140543.0
2020-12-29 09:30:00,103.04,103.54,103.03,103.04,44803.0,85.3909,85.8052,85.3826,85.3909,44803.0
2020-12-29 09:35:00,103.03,103.31,102.63,102.79,31661.0,85.3826,85.6146,85.0511,85.1837,31661.0
2020-12-29 09:40:00,102.82,102.83,102.32,102.45,24652.0,85.2086,85.2168,84.7942,84.9019,24652.0
2020-12-29 09:45:00,102.36,102.44,102.17,102.29,31469.0,84.8273,84.8936,84.6699,84.7693,31469.0
2020-12-29 09:50:00,102.26,102.28,101.98,101.98,28050.0,84.7445,84.761,84.5124,84.5124,28050.0
2020-12-29 09:55:00,101.92,102.11,101.7,102.03,35643.0,84.4627,84.6202,84.2804,84.5539,35643.0
2020-12-29 10:00:00,102.01,102.1,101.73,101.8,25873.0,84.5373,84.6119,84.3053,84.3633,25873.0
2020-12-29 10:05:00,101.76,101.77,101.42,101.5,67614.0,84.3301,84.3384,84.0484,84.1146,67614.0
2020-12-29 10:10:00,101.47,101.53,101.13,101.13,34205.0,84.0898,84.1395,83.808,83.808,34205.0
2020-12-29 10:15:00,101.13,101.34,101.13,101.26,23604.0,83.808,83.9821,83.808,83.9158,23604.0
2020-12-29 10:20:00,101.19,101.36,101.16,101.25,12563.0,83.8577,83.9986,83.8329,83.9075,12563.0
2020-12-29 10:25:00,101.21,101.37,101.14,101.35,27871.0,83.8743,84.0069,83.8163,83.9903,27871.0
2020-12-29 10:30:00,101.34,101.49,101.16,101.47,24025.0,83.9821,84.1064,83.8329,84.0898,24025.0
2020-12-29 10:35:00,101.49,101.64,101.33,101.47,15028.0,84.1064,84.2307,83.9738,84.0898,15028.0
2020-12-29 10:40:00,101.41,101.69,101.36,101.64,13819.0,84.0401,84.2721,83.9986,84.2307,13819.0
2020-12-29 10:45:00,101.66,101.76,101.5,101.68,12538.0,84.2472,84.3301,84.1146,84.2638,12538.0
2020-12-29 10:50:00,101.68,101.74,101.36,101.4,15970.0,84.2638,84.3135,83.9986,84.0318,15970.0
2020-12-29 10:55:00,101.43,101.55,101.34,101.43,12255.0,84.0566,84.1561,83.9821,84.0566,12255.0
2020-12-29 11:00:00,101.43,101.43,101.2,101.32,25745.0,84.0566,84.0566,83.866,83.9655,25745.0
2020-12-29 11:05:00,101.28,101.34,101.17,101.25,15295.0,83.9323,83.9821,83.8412,83.9075,15295.0
2020-12-29 11:10:00,101.22,101.34,101.19,101.27,14295.0,83.8826,83.9821,83.8577,83.924,14295.0
2020-12-29 11:15:00,101.27,101.32,101.2,101.31,6556.0,83.924,83.9655,83.866,83.9572,6556.0
2020-12-29 11:20:00,101.33,101.61,101.3,101.61,16653.0,83.9738,84.2058,83.9489,84.2058,16653.0
2020-12-29 11:25:00,101.54,101.68,101.5,101.65,7473.0,84.1478,84.2638,84.1146,84.239,7473.0
2020-12-29 11:30:00,101.64,101.7,101.53,101.66,11650.0,84.2307,84.2804,84.1395,84.2472,11650.0
2020-12-29 11:35:00,101.62,101.67,101.5,101.5,10453.0,84.2141,84.2555,84.1146,84.1146,10453.0
2020-12-29 11:40:00,101.55,101.61,101.4,101.58,10961.0,84.1561,84.2058,84.0318,84.1809,10961.0
2020-12-29 11:45:00,101.67,101.67,101.5,101.51,12240.0,84.2555,84.2555,84.1146,84.1229,12240.0
2020-12-29 11:50:00,101.52,101.56,101.44,101.49,13705.0,84.1312,84.1644,84.0649,84.1064,13705.0
2020-12-29 11:55:00,101.5,101.63,101.48,101.61,12098.0,84.1146,84.2224,84.0981,84.2058,12098.0
2020-12-29 12:00:00,101.57,101.65,101.44,101.65,17389.0,84.1727,84.239,84.0649,84.239,17389.0
2020-12-29 12:05:00,101.67,101.75,101.48,101.6,25566.0,84.2555,84.3218,84.0981,84.1975,25566.0
2020-12-29 12:10:00,101.56,101.56,101.43,101.49,10506.0,84.1644,84.1644,84.0566,84.1064,10506.0
2020-12-29 12:15:00,101.49,101.59,101.46,101.48,13843.0,84.1064,84.1892,84.0815,84.0981,13843.0
2020-12-29 12:20:00,101.49,101.57,101.26,101.33,12062.0,84.1064,84.1727,83.9158,83.9738,12062.0
2020-12-29 12:25:00,101.34,101.4,101.25,101.32,18384.0,83.9821,84.0318,83.9075,83.9655,18384.0
2020-12-29 12:30:00,101.3,101.3,100.88,101.0,32910.0,83.9489,83.9489,83.6008,83.7003,32910.0
2020-12-29 12:35:00,101.03,101.05,100.88,100.88,23939.0,83.7252,83.7417,83.6008,83.6008,23939.0
2020-12-29 12:40:00,100.88,101.14,100.88,100.99,12082.0,83.6008,83.8163,83.6008,83.692,12082.0
2020-12-29 12:45:00,100.99,100.99,100.71,100.73,17341.0,83.692,83.692,83.46,83.4765,17341.0
2020-12-29 12:50:00,100.7,100.89,100.7,100.82,12919.0,83.4517,83.6091,83.4517,83.5511,12919.0
2020-12-29 12:55:00,100.82,100.91,100.71,100.86,11655.0,83.5511,83.6257,83.46,83.5843,11655.0
2020-12-29 13:00:00,100.85,100.91,100.74,100.74,5266.0,83.576,83.6257,83.4848,83.4848,5266.0
2020-12-29 13:05:00,100.74,100.77,100.61,100.73,14612.0,83.4848,83.5097,83.3771,83.4765,14612.0
2020-12-29 13:10:00,100.73,100.73,100.63,100.73,8730.0,83.4765,83.4765,83.3937,83.4765,8730.0
2020-12-29 13:15:00,100.73,100.77,100.67,100.72,12068.0,83.4765,83.5097,83.4268,83.4683,12068.0
2020-12-29 13:20:00,100.74,100.91,100.74,100.87,13872.0,83.4848,83.6257,83.4848,83.5926,13872.0
2020-12-29 13:25:00,100.84,100.92,100.75,100.79,8015.0,83.5677,83.634,83.4931,83.5263,8015.0
2020-12-29 13:30:00,100.79,100.83,100.7,100.71,8363.0,83.5263,83.5594,83.4517,83.46,8363.0
2020-12-29 13:35:00,100.7,100.73,100.54,100.67,11792.0,83.4517,83.4765,83.3191,83.4268,11792.0
2020-12-29 13:40:00,100.67,100.68,100.44,100.45,23245.0,83.4268,83.4351,83.2362,83.2445,23245.0
2020-12-29 13:45:00,100.47,100.65,100.44,100.58,15351.0,83.2611,83.4102,83.2362,83.3522,15351.0
2020-12-29 13:50:00,100.58,100.74,100.57,100.67,11882.0,83.3522,83.4848,83.3439,83.4268,11882.0
2020-12-29 13:55:00,100.68,100.74,100.62,100.62,13112.0,83.4351,83.4848,83.3854,83.3854,13112.0
2020-12-29 14:00:00,100.62,100.62,100.47,100.6,10434.0,83.3854,83.3854,83.2611,83.3688,10434.0
2020-12-29 14:05:00,100.61,100.7,100.55,100.67,11163.0,83.3771,83.4517,83.3274,83.4268,11163.0
2020-12-29 14:10:00,100.63,100.65,100.55,100.55,11113.0,83.3937,83.4102,83.3274,83.3274,11113.0
2020-12-29 14:15:00,100.55,100.58,100.51,100.56,11316.0,83.3274,83.3522,83.2942,83.3357,11316.0
2020-12-29 14:20:00,100.54,100.67,100.51,100.59,8539.0,83.3191,83.4268,83.2942,83.3605,8539.0
2020-12-29 14:25:00,100.62,100.68,100.54,100.57,8360.0,83.3854,83.4351,83.3191,83.3439,8360.0
2020-12-29 14:30:00,100.57,100.67,100.54,100.57,10373.0,83.3439,83.4268,83.3191,83.3439,10373.0
2020-12-29 14:35:00,100.56,100.71,100.53,100.59,11931.0,83.3357,83.46,83.3108,83.3605,11931.0
2020-12-29 14:40:00,100.56,100.67,100.5,100.64,9767.0,83.3357,83.4268,83.2859,83.402,9767.0
2020-12-29 14:45:00,100.64,100.68,100.57,100.68,8755.0,83.402,83.4351,83.3439,83.4351,8755.0
2020-12-29 14:50:00,100.69,100.86,100.67,100.8,13659.0,83.4434,83.5843,83.4268,83.5345,13659.0
2020-12-29 14:55:00,100.8,100.84,100.68,100.68,6463.0,83.5345,83.5677,83.4351,83.4351,6463.0
2020-12-29 15:00:00,100.71,100.72,100.61,100.66,13416.0,83.46,83.4683,83.3771,83.4185,13416.0
2020-12-29 15:05:00,100.65,100.65,100.49,100.51,14035.0,83.4102,83.4102,83.2776,83.2942,14035.0
2020-12-29 15:10:00,100.51,100.62,100.48,100.59,20537.0,83.2942,83.3854,83.2694,83.3605,20537.0
2020-12-29 15:15:00,100.6,100.64,100.5,100.61,17487.0,83.3688,83.402,83.2859,83.3771,17487.0
2020-12-29 15:20:00,100.64,100.75,100.62,100.69,21664.0,83.402,83.4931,83.3854,83.4434,21664.0
2020-12-29 15:25:00,100.7,100.78,100.68,100.78,19324.0,83.4517,83.518,83.4351,83.518,19324.0
2020-12-29 15:30:00,100.74,100.8,100.69,100.77,21840.0,83.4848,83.5345,83.4434,83.5097,21840.0
2020-12-29 15:35:00,100.78,100.8,100.67,100.7,26170.0,83.518,83.5345,83.4268,83.4517,26170.0
2020-12-29 15:40:00,100.69,100.69,100.54,100.56,28246.0,83.4434,83.4434,83.3191,83.3357,28246.0
2020-12-29 15:45:00,100.55,100.64,100.48,100.61,46445.0,83.3274,83.402,83.2694,83.3771,46445.0
2020-12-29 15:50:00,100.64,100.8,100.58,100.58,60719.0,83.402,83.5345,83.3522,83.3522,60719.0
2020-12-29 15:55:00,100.61,100.79,100.45,100.76,107333.0,83.3771,83.5263,83.2445,83.5014,107333.0
2020-12-30 09:30:00,100.96,101.67,100.96,101.2,49659.0,83.6671,84.2555,83.6671,83.866,49659.0
2020-12-30 09:35:00,101.31,101.67,101.17,101.62,13777.0,83.9572,84.2555,83.8412,84.2141,13777.0
2020-12-30 09:40:00,101.67,101.73,101.27,101.41,23543.0,84.2555,84.3053,83.924,84.0401,23543.0
2020-12-30 09:45:00,101.48,101.78,101.43,101.77,35404.0,84.0981,84.3467,84.0566,84.3384,35404.0
2020-12-30 09:50:00,101.8,101.8,101.45,101.45,15231.0,84.3633,84.3633,84.0732,84.0732,15231.0
2020-12-30 09:55:00,101.41,101.67,101.33,101.65,14700.0,84.0401,84.2555,83.9738,84.239,14700.0
2020-12-30 10:00:00,101.72,101.77,101.55,101.73,10760.0,84.297,84.3384,84.1561,84.3053,10760.0
2020-12-30 10:05:00,101.7,101.9,101.63,101.63,20748.0,84.2804,84.4461,84.2224,84.2224,20748.0
2020-12-30 10:10:00,101.66,101.78,101.6,101.6,13589.0,84.2472,84.3467,84.1975,84.1975,13589.0
2020-12-30 10:15:00,101.56,101.83,101.53,101.59,35283.0,84.1644,84.3881,84.1395,84.1892,35283.0
2020-12-30 10:20:00,101.66,101.79,101.57,101.67,11421.0,84.2472,84.355,84.1727,84.2555,11421.0
2020-12-30 10:25:00,101.6,101.68,101.51,101.64,6834.0,84.1975,84.2638,84.1229,84.2307,6834.0
2020-12-30 10:30:00,101.65,101.75,101.59,101.75,9154.0,84.239,84.3218,84.1892,84.3218,9154.0
2020-12-30 10:35:00,101.68,101.76,101.6,101.7,9623.0,84.2638,84.3301,84.1975,84.2804,9623.0
2020-12-30 10:40:00,101.71,101.74,101.65,101.71,6588.0,84.2887,84.3135,84.239,84.2887,6588.0
2020-12-30 10:45:00,101.71,101.91,101.7,101.86,11920.0,84.2887,84.4544,84.2804,84.413,11920.0
2020-12-30 10:50:00,101.84,101.85,101.63,101.66,15032.0,84.3964,84.4047,84.2224,84.2472,15032.0
2020-12-30 10:55:00,101.62,101.64,101.34,101.5,18525.0,84.2141,84.2307,83.9821,84.1146,18525.0
2020-12-30 11:00:00,101.5,101.61,101.43,101.43,8170.0,84.1146,84.2058,84.0566,84.0566,8170.0
2020-12-30 11:05:00,101.43,101.52,101.36,101.36,7320.0,84.0566,84.1312,83.9986,83.9986,7320.0
2020-12-30 11:10:00,101.34,101.35,101.25,101.28,7861.0,83.9821,83.9903,83.9075,83.9323,7861.0
2020-12-30 11:15:00,101.27,101.34,101.21,101.27,11598.0,83.924,83.9821,83.8743,83.924,11598.0
2020-12-30 11:20:00,101.25,101.57,101.24,101.55,4934.0,83.9075,84.1727,83.8992,84.1561,4934.0
2020-12-30 11:25:00,101.63,101.67,101.59,101.63,7551.0,84.2224,84.2555,84.1892,84.2224,7551.0
2020-12-30 11:30:00,101.6,101.62,101.49,101.49,9740.0,84.1975,84.2141,84.1064,84.1064,9740.0
2020-12-30 11:35:00,101.52,101.71,101.5,101.69,16790.0,84.1312,84.2887,84.1146,84.2721,16790.0
2020-12-30 11:40:00,101.7,101.8,101.7,101.7,9296.0,84.2804,84.3633,84.2804,84.2804,9296.0
2020-12-30 11:45:00,101.7,101.7,101.5,101.51,7984.0,84.2804,84.2804,84.1146,84.1229,7984.0
2020-12-30 11:50:00,101.59,101.65,101.52,101.64,4709.0,84.1892,84.239,84.1312,84.2307,4709.0
2020-12-30 11:55:00,101.67,101.72,101.61,101.65,9424.0,84.2555,84.297,84.2058,84.239,9424.0
2020-12-30 12:00:00,101.62,101.72,101.59,101.65,3991.0,84.2141,84.297,84.1892,84.239,3991.0
2020-12-30 12:05:00,101.69,101.84,101.64,101.74,12895.0,84.2721,84.3964,84.2307,84.3135,12895.0
2020-12-30 12:10:00,101.76,101.77,101.69,101.74,10878.0,84.3301,84.3384,84.2721,84.3135,10878.0
2020-12-30 12:15:00,101.73,101.89,101.73,101.85,8081.0,84.3053,84.4378,84.3053,84.4047,8081.0
2020-12-30 12:20:00,101.85,101.85,101.73,101.74,8343.0,84.4047,84.4047,84.3053,84.3135,8343.0
2020-12-30 12:25:00,101.75,101.75,101.63,101.64,7782.0,84.3218,84.3218,84.2224,84.2307,7782.0
2020-12-30 12:30:00,101.63,101.66,101.56,101.61,8727.0,84.2224,84.2472,84.1644,84.2058,8727.0
2020-12-30 12:35:00,101.59,101.69,101.54,101.62,2810.0,84.1892,84.2721,84.1478,84.2141,2810.0
2020-12-30 12:40:00,101.62,101.66,101.57,101.62,6629.0,84.2141,84.2472,84.1727,84.2141,6629.0
2020-12-30 12:45:00,101.65,101.7,101.59,101.6,14366.0,84.239,84.2804,84.1892,84.1975,14366.0
2020-12-30 12:50:00,101.58,101.67,101.58,101.67,7387.0,84.1809,84.2555,84.1809,84.2555,7387.0
2020-12-30 12:55:00,101.68,101.74,101.65,101.66,6797.0,84.2638,84.3135,84.239,84.2472,6797.0
2020-12-30 13:00:00,101.66,101.67,101.57,101.61,6276.0,84.2472,84.2555,84.1727,84.2058,6276.0
2020-12-30 13:05:00,101.61,101.61,101.35,101.35,9535.0,84.2058,84.2058,83.9903,83.9903,9535.0
2020-12-30 13:10:00,101.39,101.47,101.32,101.38,6206.0,84.0235,84.0898,83.9655,84.0152,6206.0
2020-12-30 13:15:00,101.38,101.5,101.36,101.48,23038.0,84.0152,84.1146,83.9986,84.0981,23038.0
2020-12-30 13:20:00,101.48,101.5,101.34,101.5,15296.0,84.0981,84.1146,83.9821,84.1146,15296.0
2020-12-30 13:25:00,101.48,101.57,101.43,101.43,8180.0,84.0981,84.1727,84.0566,84.0566,8180.0
2020-12-30 13:30:00,101.42,101.54,101.41,101.5,8098.0,84.0484,84.1478,84.0401,84.1146,8098.0
2020-12-30 13:35:00,101.49,101.54,101.46,101.51,3300.0,84.1064,84.1478,84.0815,84.1229,3300.0
2020-12-30 13:40:00,101.5,101.51,101.35,101.45,8368.0,84.1146,84.1229,83.9903,84.0732,8368.0
2020-12-30 13:45:00,101.49,101.65,101.45,101.62,13312.0,84.1064,84.239,84.0732,84.2141,13312.0
2020-12-30 13:50:00,101.66,101.77,101.57,101.57,19197.0,84.2472,84.3384,84.1727,84.1727,19197.0
2020-12-30 13:55:00,101.58,101.64,101.52,101.52,12644.0,84.1809,84.2307,84.1312,84.1312,12644.0
2020-12-30 14:00:00,101.51,101.72,101.44,101.7,11023.0,84.1229,84.297,84.0649,84.2804,11023.0
2020-12-30 14:05:00,101.75,101.75,101.61,101.68,9196.0,84.3218,84.3218,84.2058,84.2638,9196.0
2020-12-30 14:10:00,101.68,101.68,101.54,101.54,9536.0,84.2638,84.2638,84.1478,84.1478,9536.0
2020-12-30 14:15:00,101.55,101.6,101.51,101.6,6747.0,84.1561,84.1975,84.1229,84.1975,6747.0
2020-12-30 14:20:00,101.58,101.61,101.54,101.61,10163.0,84.1809,84.2058,84.1478,84.2058,10163.0
2020-12-30 14:25:00,101.61,101.61,101.48,101.48,7056.0,84.2058,84.2058,84.0981,84.0981,7056.0
2020-12-30 14:30:00,101.46,101.51,101.34,101.37,14199.0,84.0815,84.1229,83.9821,84.0069,14199.0
2020-12-30 14:35:00,101.37,101.42,101.34,101.37,10754.0,84.0069,84.0484,83.9821,84.0069,10754.0
2020-12-30 14:40:00,101.36,101.48,101.32,101.35,19337.0,83.9986,84.0981,83.9655,83.9903,19337.0
2020-12-30 14:45:00,101.33,101.35,101.24,101.24,19254.0,83.9738,83.9903,83.8992,83.8992,19254.0
2020-12-30 14:50:00,101.26,101.38,101.26,101.3,12528.0,83.9158,84.0152,83.9158,83.9489,12528.0
2020-12-30 14:55:00,101.29,101.32,101.24,101.27,6929.0,83.9406,83.9655,83.8992,83.924,6929.0
2020-12-30 15:00:00,101.24,101.27,101.14,101.21,12506.0,83.8992,83.924,83.8163,83.8743,12506.0
2020-12-30 15:05:00,101.2,101.28,101.19,101.24,16402.0,83.866,83.9323,83.8577,83.8992,16402.0
2020-12-30 15:10:00,101.22,101.25,101.13,101.25,10330.0,83.8826,83.9075,83.808,83.9075,10330.0
2020-12-30 15:15:00,101.24,101.28,101.21,101.28,11217.0,83.8992,83.9323,83.8743,83.9323,11217.0
2020-12-30 15:20:00,101.28,101.3,101.19,101.29,14095.0,83.9323,83.9489,83.8577,83.9406,14095.0
2020-12-30 15:25:00,101.29,101.33,101.27,101.31,13468.0,83.9406,83.9738,83.924,83.9572,13468.0
2020-12-30 15:30:00,101.3,101.38,101.27,101.3,23656.0,83.9489,84.0152,83.924,83.9489,23656.0
2020-12-30 15:35:00,101.3,101.44,101.3,101.44,27750.0,83.9489,84.0649,83.9489,84.0649,27750.0
2020-12-30 15:40:00,101.44,101.63,101.42,101.57,25761.0,84.0649,84.2224,84.0484,84.1727,25761.0
2020-12-30 15:45:00,101.57,101.58,101.38,101.39,35626.0,84.1727,84.1809,84.0152,84.0235,35626.0
2020-12-30 15:50:00,101.4,101.6,101.39,101.57,47481.0,84.0318,84.1975,84.0235,84.1727,47481.0
2020-12-30 15:55:00,101.53,101.57,101.33,101.4,87420.0,84.1395,84.1727,83.9738,84.0318,87420.0
2020-12-31 09:30:00,101.47,101.47,100.95,101.17,20726.0,84.0898,84.0898,83.6589,83.8412,20726.0
2020-12-31 09:35:00,101.17,101.19,100.78,100.78,31242.0,83.8412,83.8577,83.518,83.518,31242.0
2020-12-31 09:40:00,100.71,101.05,100.53,101.05,43636.0,83.46,83.7417,83.3108,83.7417,43636.0
2020-12-31 09:45:00,100.97,101.05,100.8,100.8,8688.0,83.6754,83.7417,83.5345,83.5345,8688.0
2020-12-31 09:50:00,100.8,101.02,100.77,100.95,10506.0,83.5345,83.7169,83.5097,83.6589,10506.0
2020-12-31 09:55:00,100.92,101.06,100.82,100.82,7973.0,83.634,83.75,83.5511,83.5511,7973.0
2020-12-31 10:00:00,100.86,100.87,100.72,100.8,13874.0,83.5843,83.5926,83.4683,83.5345,13874.0
2020-12-31 10:05:00,100.85,100.9,100.55,100.62,10698.0,83.576,83.6174,83.3274,83.3854,10698.0
2020-12-31 10:10:00,100.62,100.74,100.57,100.69,24389.0,83.3854,83.4848,83.3439,83.4434,24389.0
2020-12-31 10:15:00,100.71,101.0,100.71,100.93,15860.0,83.46,83.7003,83.46,83.6423,15860.0
2020-12-31 10:20:00,100.93,100.98,100.78,100.78,5207.0,83.6423,83.6837,83.518,83.518,5207.0
2020-12-31 10:25:00,100.75,100.89,100.68,100.89,10262.0,83.4931,83.6091,83.4351,83.6091,10262.0
2020-12-31 10:30:00,100.93,100.93,100.79,100.83,5996.0,83.6423,83.6423,83.5263,83.5594,5996.0
2020-12-31 10:35:00,100.84,100.88,100.73,100.73,7611.0,83.5677,83.6008,83.4765,83.4765,7611.0
2020-12-31 10:40:00,100.76,100.84,100.73,100.75,3758.0,83.5014,83.5677,83.4765,83.4931,3758.0
2020-12-31 10:45:00,100.77,100.77,100.6,100.73,7557.0,83.5097,83.5097,83.3688,83.4765,7557.0
2020-12-31 10:50:00,100.73,100.8,100.65,100.79,9804.0,83.4765,83.5345,83.4102,83.5263,9804.0
2020-12-31 10:55:00,100.81,100.81,100.57,100.59,11689.0,83.5428,83.5428,83.3439,83.3605,11689.0
2020-12-31 11:00:00,100.58,100.63,100.41,100.44,13826.0,83.3522,83.3937,83.2113,83.2362,13826.0
2020-12-31 11:05:00,100.44,100.59,100.43,100.59,7022.0,83.2362,83.3605,83.2279,83.3605,7022.0
2020-12-31 11:10:00,100.59,100.61,100.43,100.44,10007.0,83.3605,83.3771,83.2279,83.2362,10007.0
2020-12-31 11:15:00,100.44,100.51,100.35,100.35,13956.0,83.2362,83.2942,83.1616,83.1616,13956.0
2020-12-31 11:20:00,100.37,100.48,100.35,100.42,11041.0,83.1782,83.2694,83.1616,83.2196,11041.0
2020-12-31 11:25:00,100.41,100.41,100.14,100.22,25454.0,83.2113,83.2113,82.9876,83.0539,25454.0
2020-12-31 11:30:00,100.21,100.24,100.05,100.12,27800.0,83.0456,83.0705,82.913,82.971,27800.0
2020-12-31 11:35:00,100.13,100.27,100.1,100.23,11005.0,82.9793,83.0953,82.9544,83.0622,11005.0
2020-12-31 11:40:00,100.28,100.37,100.22,100.33,10012.0,83.1036,83.1782,83.0539,83.1451,10012.0
2020-12-31 11:45:00,100.33,100.47,100.31,100.4,8354.0,83.1451,83.2611,83.1285,83.2031,8354.0
2020-12-31 11:50:00,100.4,100.4,100.19,100.23,11498.0,83.2031,83.2031,83.029,83.0622,11498.0
2020-12-31 11:55:00,100.25,100.25,100.1,100.1,11975.0,83.0788,83.0788,82.9544,82.9544,11975.0
2020-12-31 12:00:00,100.11,100.12,99.9,100.09,34174.0,82.9627,82.971,82.7887,82.9462,34174.0
2020-12-31 12:05:00,100.09,100.15,100.06,100.08,5155.0,82.9462,82.9959,82.9213,82.9379,5155.0
2020-12-31 12:10:00,100.09,100.26,100.09,100.18,21956.0,82.9462,83.087,82.9462,83.0207,21956.0
2020-12-31 12:15:00,100.17,100.18,100.08,100.09,7488.0,83.0125,83.0207,82.9379,82.9462,7488.0
2020-12-31 12:20:00,100.1,100.18,100.06,100.17,10062.0,82.9544,83.0207,82.9213,83.0125,10062.0
2020-12-31 12:25:00,100.18,100.4,100.18,100.36,12035.0,83.0207,83.2031,83.0207,83.1699,12035.0
2020-12-31 12:30:00,100.36,100.42,100.33,100.37,10259.0,83.1699,83.2196,83.1451,83.1782,10259.0
2020-12-31 12:35:00,100.37,100.39,100.24,100.31,12377.0,83.1782,83.1948,83.0705,83.1285,12377.0
2020-12-31 12:40:00,100.27,100.28,100.19,100.23,3450.0,83.0953,83.1036,83.029,83.0622,3450.0
2020-12-31 12:45:00,100.21,100.25,100.18,100.22,10657.0,83.0456,83.0788,83.0207,83.0539,10657.0
2020-12-31 12:50:00,100.18,100.2,100.08,100.09,17685.0,83.0207,83.0373,82.9379,82.9462,17685.0
2020-12-31 12:55:00,100.1,100.19,100.1,100.17,8240.0,82.9544,83.029,82.9544,83.0125,8240.0
2020-12-31 13:00:00,100.19,100.22,100.09,100.13,11658.0,83.029,83.0539,82.9462,82.9793,11658.0
2020-12-31 13:05:00,100.12,100.14,100.0,100.01,10278.0,82.971,82.9876,82.8716,82.8799,10278.0
2020-12-31 13:10:00,100.0,100.09,99.94,99.97,17810.0,82.8716,82.9462,82.8219,82.8467,17810.0
2020-12-31 13:15:00,99.98,99.98,99.83,99.95,20828.0,82.855,82.855,82.7307,82.8301,20828.0
2020-12-31 13:20:00,99.96,100.06,99.93,99.94,10545.0,82.8384,82.9213,82.8136,82.8219,10545.0
2020-12-31 13:25:00,99.94,99.98,99.89,99.93,6915.0,82.8219,82.855,82.7804,82.8136,6915.0
2020-12-31 13:30:00,99.92,99.98,99.88,99.9,9498.0,82.8053,82.855,82.7721,82.7887,9498.0
2020-12-31 13:35:00,99.9,100.02,99.79,99.81,35041.0,82.7887,82.8882,82.6975,82.7141,35041.0
2020-12-31 13:40:00,99.8,99.8,99.61,99.65,31403.0,82.7058,82.7058,82.5484,82.5815,31403.0
2020-12-31 13:45:00,99.65,99.67,99.57,99.62,22652.0,82.5815,82.5981,82.5152,82.5567,22652.0
2020-12-31 13:50:00,99.62,99.62,99.54,99.59,19323.0,82.5567,82.5567,82.4904,82.5318,19323.0
2020-12-31 13:55:00,99.58,99.69,99.54,99.62,16298.0,82.5235,82.6147,82.4904,82.5567,16298.0
2020-12-31 14:00:00,99.63,99.73,99.6,99.73,18205.0,82.565,82.6478,82.5401,82.6478,18205.0
2020-12-31 14:05:00,99.72,99.72,99.45,99.51,33948.0,82.6395,82.6395,82.4158,82.4655,33948.0
2020-12-31 14:10:00,99.53,99.69,99.46,99.59,23385.0,82.4821,82.6147,82.4241,82.5318,23385.0
2020-12-31 14:15:00,99.59,99.71,99.58,99.63,13553.0,82.5318,82.6312,82.5235,82.565,13553.0
2020-12-31 14:20:00,99.63,99.66,99.56,99.62,13708.0,82.565,82.5898,82.5069,82.5567,13708.0
2020-12-31 14:25:00,99.63,99.63,99.48,99.52,13358.0,82.565,82.565,82.4406,82.4738,13358.0
2020-12-31 14:30:00,99.57,99.72,99.55,99.71,7605.0,82.5152,82.6395,82.4987,82.6312,7605.0
2020-12-31 14:35:00,99.71,99.71,99.56,99.63,11456.0,82.6312,82.6312,82.5069,82.565,11456.0
2020-12-31 14:40:00,99.66,99.68,99.57,99.57,12558.0,82.5898,82.6064,82.5152,82.5152,12558.0
2020-12-31 14:45:00,99.59,99.61,99.55,99.55,11752.0,82.5318,82.5484,82.4987,82.4987,11752.0
2020-12-31 14:50:00,99.56,99.56,99.51,99.53,13931.0,82.5069,82.5069,82.4655,82.4821,13931.0
2020-12-31 14:55:00,99.52,99.52,99.44,99.47,18298.0,82.4738,82.4738,82.4075,82.4324,18298.0
2020-12-31 15:00:00,99.46,99.59,99.44,99.59,11600.0,82.4241,82.5318,82.4075,82.5318,11600.0
2020-12-31 15:05:00,99.6,99.69,99.54,99.68,10814.0,82.5401,82.6147,82.4904,82.6064,10814.0
2020-12-31 15:10:00,99.68,99.76,99.62,99.75,13141.0,82.6064,82.6727,82.5567,82.6644,13141.0
2020-12-31 15:15:00,99.76,99.77,99.64,99.67,12630.0,82.6727,82.681,82.5732,82.5981,12630.0
2020-12-31 15:20:00,99.68,99.72,99.53,99.71,28565.0,82.6064,82.6395,82.4821,82.6312,28565.0
2020-12-31 15:25:00,99.7,99.7,99.47,99.49,23848.0,82.623,82.623,82.4324,82.4489,23848.0
2020-12-31 15:30:00,99.5,99.52,99.25,99.44,48761.0,82.4572,82.4738,82.25,82.4075,48761.0
2020-12-31 15:35:00,99.46,99.58,99.4,99.54,19128.0,82.4241,82.5235,82.3743,82.4904,19128.0
2020-12-31 15:40:00,99.53,99.59,99.47,99.56,22478.0,82.4821,82.5318,82.4324,82.5069,22478.0
2020-12-31 15:45:00,99.56,99.64,99.51,99.64,29587.0,82.5069,82.5732,82.4655,82.5732,29587.0
2020-12-31 15:50:00,99.64,99.72,99.6,99.61,33620.0,82.5732,82.6395,82.5401,82.5484,33620.0
2020-12-31 15:55:00,99.6,99.91,99.6,99.81,150061.0,82.5401,82.797,82.5401,82.7141,150061.0
2021-01-04 09:30:00,99.62,100.31,99.62,99.87,115437.0,82.5567,83.1285,82.5567,82.7638,115437.0
2021-01-04 09:35:00,99.86,100.63,99.77,100.63,81700.0,82.7556,83.3937,82.681,83.3937,81700.0
2021-01-04 09:40:00,100.65,101.12,100.44,101.12,40287.0,83.4102,83.7997,83.2362,83.7997,40287.0
2021-01-04 09:45:00,101.12,101.12,100.69,100.9,66638.0,83.7997,83.7997,83.4434,83.6174,66638.0
2021-01-04 09:50:00,100.91,100.91,99.9,100.37,84536.0,83.6257,83.6257,82.7887,83.1782,84536.0
2021-01-04 09:55:00,100.35,100.52,100.1,100.26,51273.0,83.1616,83.3025,82.9544,83.087,51273.0
2021-01-04 10:00:00,100.24,100.39,100.01,100.11,34121.0,83.0705,83.1948,82.8799,82.9627,34121.0
2021-01-04 10:05:00,100.12,100.24,99.93,100.07,57268.0,82.971,83.0705,82.8136,82.9296,57268.0
2021-01-04 10:10:00,100.08,100.13,99.89,100.13,41775.0,82.9379,82.9793,82.7804,82.9793,41775.0
2021-01-04 10:15:00,100.13,100.28,100.0,100.05,50534.0,82.9793,83.1036,82.8716,82.913,50534.0
2021-01-04 10:20:00,100.05,100.53,100.04,100.49,39340.0,82.913,83.3108,82.9047,83.2776,39340.0
2021-01-04 10:25:00,100.46,100.46,100.28,100.4,25969.0,83.2528,83.2528,83.1036,83.2031,25969.0
2021-01-04 10:30:00,100.43,100.43,100.12,100.15,27438.0,83.2279,83.2279,82.971,82.9959,27438.0
2021-01-04 10:35:00,100.17,100.42,100.16,100.4,22521.0,83.0125,83.2196,83.0042,83.2031,22521.0
2021-01-04 10:40:00,100.43,100.54,100.38,100.54,31521.0,83.2279,83.3191,83.1865,83.3191,31521.0
2021-01-04 10:45:00,100.57,100.57,100.27,100.4,21281.0,83.3439,83.3439,83.0953,83.2031,21281.0
2021-01-04 10:50:00,100.4,100.44,99.76,99.81,55582.0,83.2031,83.2362,82.6727,82.7141,55582.0
2021-01-04 10:55:00,99.81,99.92,99.62,99.77,20823.0,82.7141,82.8053,82.5567,82.681,20823.0
2021-01-04 11:00:00,99.76,99.97,99.46,99.54,63618.0,82.6727,82.8467,82.4241,82.4904,63618.0
2021-01-04 11:05:00,99.55,99.55,99.15,99.27,36403.0,82.4987,82.4987,82.1672,82.2666,36403.0
2021-01-04 11:10:00,99.26,99.61,99.2,99.53,32430.0,82.2583,82.5484,82.2086,82.4821,32430.0
2021-01-04 11:15:00,99.49,99.75,99.36,99.73,17239.0,82.4489,82.6644,82.3412,82.6478,17239.0
2021-01-04 11:20:00,99.69,99.91,99.51,99.82,22325.0,82.6147,82.797,82.4655,82.7224,22325.0
2021-01-04 11:25:00,99.8,99.96,99.75,99.95,13178.0,82.7058,82.8384,82.6644,82.8301,13178.0
2021-01-04 11:30:00,99.95,99.97,99.72,99.82,32342.0,82.8301,82.8467,82.6395,82.7224,32342.0
2021-01-04 11:35:00,99.82,99.83,99.57,99.66,13593.0,82.7224,82.7307,82.5152,82.5898,13593.0
2021-01-04 11:40:00,99.66,99.7,99.57,99.57,11396.0,82.5898,82.623,82.5152,82.5152,11396.0
2021-01-04 11:45:00,99.64,99.84,99.56,99.8,39698.0,82.5732,82.739,82.5069,82.7058,39698.0
2021-01-04 11:50:00,99.78,99.96,99.71,99.72,16653.0,82.6893,82.8384,82.6312,82.6395,16653.0
2021-01-04 11:55:00,99.63,99.68,99.32,99.32,17011.0,82.565,82.6064,82.308,82.308,17011.0
2021-01-04 12:00:00,99.33,99.54,99.3,99.44,16456.0,82.3163,82.4904,82.2915,82.4075,16456.0
2021-01-04 12:05:00,99.46,99.5,99.25,99.29,20506.0,82.4241,82.4572,82.25,82.2832,20506.0
2021-01-04 12:10:00,99.36,99.36,99.08,99.08,19460.0,82.3412,82.3412,82.1092,82.1092,19460.0
2021-01-04 12:15:00,99.06,99.26,98.93,99.1,28687.0,82.0926,82.2583,81.9848,82.1257,28687.0
2021-01-04 12:20:00,99.1,99.31,99.04,99.31,35981.0,82.1257,82.2998,82.076,82.2998,35981.0
2021-01-04 12:25:00,99.31,99.46,99.23,99.4,17402.0,82.2998,82.4241,82.2335,82.3743,17402.0
2021-01-04 12:30:00,99.37,99.4,99.21,99.38,16116.0,82.3495,82.3743,82.2169,82.3578,16116.0
2021-01-04 12:35:00,99.36,99.36,98.94,98.98,15747.0,82.3412,82.3412,81.9931,82.0263,15747.0
2021-01-04 12:40:00,98.98,98.99,98.67,98.73,30773.0,82.0263,82.0346,81.7694,81.8191,30773.0
2021-01-04 12:45:00,98.76,98.81,98.66,98.76,19937.0,81.844,81.8854,81.7611,81.844,19937.0
2021-01-04 12:50:00,98.76,99.08,98.75,99.06,48676.0,81.844,82.1092,81.8357,82.0926,48676.0
2021-01-04 12:55:00,99.05,99.14,98.94,99.08,21331.0,82.0843,82.1589,81.9931,82.1092,21331.0
2021-01-04 13:00:00,99.04,99.18,99.02,99.17,32776.0,82.076,82.192,82.0594,82.1837,32776.0
2021-01-04 13:05:00,99.19,99.35,99.13,99.31,14441.0,82.2003,82.3329,82.1506,82.2998,14441.0
2021-01-04 13:10:00,99.32,99.62,99.31,99.57,26671.0,82.308,82.5567,82.2998,82.5152,26671.0
2021-01-04 13:15:00,99.56,99.62,99.46,99.55,23722.0,82.5069,82.5567,82.4241,82.4987,23722.0
2021-01-04 13:20:00,99.56,99.93,99.56,99.89,26367.0,82.5069,82.8136,82.5069,82.7804,26367.0
2021-01-04 13:25:00,99.89,99.9,99.71,99.75,16582.0,82.7804,82.7887,82.6312,82.6644,16582.0
2021-01-04 13:30:00,99.75,99.82,99.67,99.81,18990.0,82.6644,82.7224,82.5981,82.7141,18990.0
2021-01-04 13:35:00,99.81,99.92,99.81,99.85,18598.0,82.7141,82.8053,82.7141,82.7473,18598.0
2021-01-04 13:40:00,99.83,100.23,99.83,100.11,35194.0,82.7307,83.0622,82.7307,82.9627,35194.0
2021-01-04 13:45:00,100.13,100.34,100.13,100.18,14705.0,82.9793,83.1533,82.9793,83.0207,14705.0
2021-01-04 13:50:00,100.16,100.32,100.11,100.27,11170.0,83.0042,83.1368,82.9627,83.0953,11170.0
2021-01-04 13:55:00,100.3,100.41,100.25,100.39,17562.0,83.1202,83.2113,83.0788,83.1948,17562.0
2021-01-04 14:00:00,100.39,100.39,100.14,100.19,9894.0,83.1948,83.1948,82.9876,83.029,9894.0
2021-01-04 14:05:00,100.19,100.2,99.88,99.93,11726.0,83.029,83.0373,82.7721,82.8136,11726.0
2021-01-04 14:10:00,99.88,100.0,99.8,100.0,13004.0,82.7721,82.8716,82.7058,82.8716,13004.0
2021-01-04 14:15:00,99.98,100.08,99.91,99.92,26044.0,82.855,82.9379,82.797,82.8053,26044.0
2021-01-04 14:20:00,99.9,100.09,99.89,100.09,6705.0,82.7887,82.9462,82.7804,82.9462,6705.0
2021-01-04 14:25:00,100.08,100.09,99.86,99.86,17227.0,82.9379,82.9462,82.7556,82.7556,17227.0
2021-01-04 14:30:00,99.88,99.89,99.65,99.65,23629.0,82.7721,82.7804,82.5815,82.5815,23629.0
2021-01-04 14:35:00,99.67,99.72,99.54,99.63,18372.0,82.5981,82.6395,82.4904,82.565,18372.0
2021-01-04 14:40:00,99.65,99.69,99.5,99.67,14684.0,82.5815,82.6147,82.4572,82.5981,14684.0
2021-01-04 14:45:00,99.69,99.74,99.54,99.54,12876.0,82.6147,82.6561,82.4904,82.4904,12876.0
2021-01-04 14:50:00,99.61,99.61,99.46,99.46,10353.0,82.5484,82.5484,82.4241,82.4241,10353.0
2021-01-04 14:55:00,99.48,99.89,99.4,99.82,22680.0,82.4406,82.7804,82.3743,82.7224,22680.0
2021-01-04 15:00:00,99.8,99.89,99.61,99.63,14913.0,82.7058,82.7804,82.5484,82.565,14913.0
2021-01-04 15:05:00,99.64,99.9,99.64,99.72,10018.0,82.5732,82.7887,82.5732,82.6395,10018.0
2021-01-04 15:10:00,99.71,99.94,99.71,99.84,13806.0,82.6312,82.8219,82.6312,82.739,13806.0
2021-01-04 15:15:00,99.84,99.86,99.68,99.76,17917.0,82.739,82.7556,82.6064,82.6727,17917.0
2021-01-04 15:20:00,99.77,99.87,99.75,99.84,15751.0,82.681,82.7638,82.6644,82.739,15751.0
2021-01-04 15:25:00,99.83,99.85,99.77,99.83,18920.0,82.7307,82.7473,82.681,82.7307,18920.0
2021-01-04 15:30:00,99.83,100.11,99.73,100.09,22878.0,82.7307,82.9627,82.6478,82.9462,22878.0
2021-01-04 15:35:00,100.06,100.28,100.02,100.26,28134.0,82.9213,83.1036,82.8882,83.087,28134.0
2021-01-04 15:40:00,100.27,100.34,100.16,100.24,37294.0,83.0953,83.1533,83.0042,83.0705,37294.0
2021-01-04 15:45:00,100.23,101.0,100.2,100.51,76385.0,83.0622,83.7003,83.0373,83.2942,76385.0
2021-01-04 15:50:00,100.52,100.57,100.38,100.49,56555.0,83.3025,83.3439,83.1865,83.2776,56555.0
2021-01-04 15:55:00,100.49,100.51,100.18,100.49,117284.0,83.2776,83.2942,83.0207,83.2776,117284.0
2021-01-05 09:30:00,100.63,101.4,100.47,101.16,94496.0,83.3937,84.0318,83.2611,83.8329,94496.0
2021-01-05 09:35:00,101.11,101.45,100.9,101.36,33134.0,83.7915,84.0732,83.6174,83.9986,33134.0
2021-01-05 09:40:00,101.4,101.64,100.93,101.11,44210.0,84.0318,84.2307,83.6423,83.7915,44210.0
2021-01-05 09:45:00,101.02,101.39,100.88,101.35,26537.0,83.7169,84.0235,83.6008,83.9903,26537.0
2021-01-05 09:50:00,101.42,101.42,100.99,100.99,17264.0,84.0484,84.0484,83.692,83.692,17264.0
2021-01-05 09:55:00,101.04,101.09,100.66,100.79,19179.0,83.7334,83.7749,83.4185,83.5263,19179.0
2021-01-05 10:00:00,100.8,101.06,100.63,100.9,24289.0,83.5345,83.75,83.3937,83.6174,24289.0
2021-01-05 10:05:00,100.92,100.97,100.48,100.71,17461.0,83.634,83.6754,83.2694,83.46,17461.0
2021-01-05 10:10:00,100.69,100.78,100.41,100.43,23725.0,83.4434,83.518,83.2113,83.2279,23725.0
2021-01-05 10:15:00,100.45,100.63,100.2,100.2,23183.0,83.2445,83.3937,83.0373,83.0373,23183.0
2021-01-05 10:20:00,100.17,100.3,100.17,100.2,15081.0,83.0125,83.1202,83.0125,83.0373,15081.0
2021-01-05 10:25:00,100.2,100.55,100.12,100.55,17201.0,83.0373,83.3274,82.971,83.3274,17201.0
2021-01-05 10:30:00,100.55,100.57,100.24,100.32,21378.0,83.3274,83.3439,83.0705,83.1368,21378.0
2021-01-05 10:35:00,100.37,100.67,100.35,100.63,13706.0,83.1782,83.4268,83.1616,83.3937,13706.0
2021-01-05 10:40:00,100.59,100.78,100.26,100.27,24153.0,83.3605,83.518,83.087,83.0953,24153.0
2021-01-05 10:45:00,100.31,100.49,100.27,100.49,9410.0,83.1285,83.2776,83.0953,83.2776,9410.0
2021-01-05 10:50:00,100.5,100.92,100.5,100.89,13006.0,83.2859,83.634,83.2859,83.6091,13006.0
2021-01-05 10:55:00,100.84,100.9,100.43,100.5,25788.0,83.5677,83.6174,83.2279,83.2859,25788.0
2021-01-05 11:00:00,100.5,100.95,100.41,100.91,18658.0,83.2859,83.6589,83.2113,83.6257,18658.0
2021-01-05 11:05:00,100.91,101.07,100.9,101.01,18621.0,83.6257,83.7583,83.6174,83.7086,18621.0
2021-01-05 11:10:00,101.01,101.22,100.87,101.12,14354.0,83.7086,83.8826,83.5926,83.7997,14354.0
2021-01-05 11:15:00,101.11,101.19,101.01,101.19,12659.0,83.7915,83.8577,83.7086,83.8577,12659.0
2021-01-05 11:20:00,101.18,101.29,101.08,101.29,18939.0,83.8495,83.9406,83.7666,83.9406,18939.0
2021-01-05 11:25:00,101.29,101.38,101.18,101.38,17745.0,83.9406,84.0152,83.8495,84.0152,17745.0
2021-01-05 11:30:00,101.36,101.46,101.27,101.43,25532.0,83.9986,84.0815,83.924,84.0566,25532.0
2021-01-05 11:35:00,101.43,101.47,101.14,101.17,20544.0,84.0566,84.0898,83.8163,83.8412,20544.0
2021-01-05 11:40:00,101.15,101.17,100.97,101.01,13415.0,83.8246,83.8412,83.6754,83.7086,13415.0
2021-01-05 11:45:00,101.02,101.04,100.82,100.85,11743.0,83.7169,83.7334,83.5511,83.576,11743.0
2021-01-05 11:50:00,100.86,100.95,100.83,100.91,10863.0,83.5843,83.6589,83.5594,83.6257,10863.0
2021-01-05 11:55:00,100.92,100.98,100.78,100.82,13867.0,83.634,83.6837,83.518,83.5511,13867.0
2021-01-05 12:00:00,100.8,100.85,100.69,100.8,8606.0,83.5345,83.576,83.4434,83.5345,8606.0
2021-01-05 12:05:00,100.82,101.2,100.81,101.16,30962.0,83.5511,83.866,83.5428,83.8329,30962.0
2021-01-05 12:10:00,101.18,101.29,101.15,101.16,14782.0,83.8495,83.9406,83.8246,83.8329,14782.0
2021-01-05 12:15:00,101.18,101.32,101.15,101.29,13078.0,83.8495,83.9655,83.8246,83.9406,13078.0
2021-01-05 12:20:00,101.26,101.35,101.15,101.21,20616.0,83.9158,83.9903,83.8246,83.8743,20616.0
2021-01-05 12:25:00,101.23,101.25,101.16,101.21,9318.0,83.8909,83.9075,83.8329,83.8743,9318.0
2021-01-05 12:30:00,101.19,101.19,101.06,101.12,11924.0,83.8577,83.8577,83.75,83.7997,11924.0
2021-01-05 12:35:00,101.11,101.28,101.03,101.28,15806.0,83.7915,83.9323,83.7252,83.9323,15806.0
2021-01-05 12:40:00,101.26,101.26,101.07,101.08,8264.0,83.9158,83.9158,83.7583,83.7666,8264.0
2021-01-05 12:45:00,101.04,101.13,100.99,101.12,12480.0,83.7334,83.808,83.692,83.7997,12480.0
2021-01-05 12:50:00,101.13,101.3,101.11,101.29,22908.0,83.808,83.9489,83.7915,83.9406,22908.0
2021-01-05 12:55:00,101.28,101.36,101.26,101.33,17105.0,83.9323,83.9986,83.9158,83.9738,17105.0
2021-01-05 13:00:00,101.31,101.35,101.23,101.31,9608.0,83.9572,83.9903,83.8909,83.9572,9608.0
2021-01-05 13:05:00,101.29,101.32,101.17,101.2,8863.0,83.9406,83.9655,83.8412,83.866,8863.0
2021-01-05 13:10:00,101.22,101.26,101.12,101.26,10594.0,83.8826,83.9158,83.7997,83.9158,10594.0
2021-01-05 13:15:00,101.27,101.32,101.23,101.3,23216.0,83.924,83.9655,83.8909,83.9489,23216.0
2021-01-05 13:20:00,101.29,101.29,101.23,101.23,8418.0,83.9406,83.9406,83.8909,83.8909,8418.0
2021-01-05 13:25:00,101.25,101.5,101.23,101.49,22116.0,83.9075,84.1146,83.8909,84.1064,22116.0
2021-01-05 13:30:00,101.48,101.58,101.47,101.52,20434.0,84.0981,84.1809,84.0898,84.1312,20434.0
2021-01-05 13:35:00,101.53,101.53,101.4,101.4,14471.0,84.1395,84.1395,84.0318,84.0318,14471.0
2021-01-05 13:40:00,101.39,101.39,101.26,101.35,18585.0,84.0235,84.0235,83.9158,83.9903,18585.0
2021-01-05 13:45:00,101.35,101.5,101.31,101.47,22952.0,83.9903,84.1146,83.9572,84.0898,22952.0
2021-01-05 13:50:00,101.49,101.58,101.37,101.48,21828.0,84.1064,84.1809,84.0069,84.0981,21828.0
2021-01-05 13:55:00,101.48,101.6,101.48,101.54,17745.0,84.0981,84.1975,84.0981,84.1478,17745.0
2021-01-05 14:00:00,101.54,101.68,101.48,101.48,36478.0,84.1478,84.2638,84.0981,84.0981,36478.0
2021-01-05 14:05:00,101.47,101.51,101.28,101.45,18529.0,84.0898,84.1229,83.9323,84.0732,18529.0
2021-01-05 14:10:00,101.45,101.52,101.44,101.45,13111.0,84.0732,84.1312,84.0649,84.0732,13111.0
2021-01-05 14:15:00,101.46,101.52,101.31,101.34,15689.0,84.0815,84.1312,83.9572,83.9821,15689.0
2021-01-05 14:20:00,101.34,101.34,101.22,101.3,18980.0,83.9821,83.9821,83.8826,83.9489,18980.0
2021-01-05 14:25:00,101.3,101.35,101.26,101.34,10016.0,83.9489,83.9903,83.9158,83.9821,10016.0
2021-01-05 14:30:00,101.36,101.49,101.36,101.39,11833.0,83.9986,84.1064,83.9986,84.0235,11833.0
2021-01-05 14:35:00,101.39,101.42,101.35,101.36,10593.0,84.0235,84.0484,83.9903,83.9986,10593.0
2021-01-05 14:40:00,101.37,101.47,101.31,101.46,13271.0,84.0069,84.0898,83.9572,84.0815,13271.0
2021-01-05 14:45:00,101.45,101.46,101.32,101.36,10214.0,84.0732,84.0815,83.9655,83.9986,10214.0
2021-01-05 14:50:00,101.35,101.35,101.02,101.04,17704.0,83.9903,83.9903,83.7169,83.7334,17704.0
2021-01-05 14:55:00,101.05,101.07,100.93,100.93,12615.0,83.7417,83.7583,83.6423,83.6423,12615.0
2021-01-05 15:00:00,100.94,101.13,100.92,101.13,18147.0,83.6506,83.808,83.634,83.808,18147.0
2021-01-05 15:05:00,101.12,101.16,101.07,101.1,12235.0,83.7997,83.8329,83.7583,83.7832,12235.0
2021-01-05 15:10:00,101.11,101.25,101.07,101.15,17464.0,83.7915,83.9075,83.7583,83.8246,17464.0
2021-01-05 15:15:00,101.15,101.17,100.95,100.99,19397.0,83.8246,83.8412,83.6589,83.692,19397.0
2021-01-05 15:20:00,101.0,101.14,100.88,101.13,24628.0,83.7003,83.8163,83.6008,83.808,24628.0
2021-01-05 15:25:00,101.13,101.13,101.0,101.08,20934.0,83.808,83.808,83.7003,83.7666,20934.0
2021-01-05 15:30:00,101.08,101.31,101.06,101.12,31714.0,83.7666,83.9572,83.75,83.7997,31714.0
2021-01-05 15:35:00,101.12,101.24,101.11,101.14,32024.0,83.7997,83.8992,83.7915,83.8163,32024.0
2021-01-05 15:40:00,101.13,101.14,100.88,101.01,65670.0,83.808,83.8163,83.6008,83.7086,65670.0
2021-01-05 15:45:00,101.03,101.08,100.95,101.01,31691.0,83.7252,83.7666,83.6589,83.7086,31691.0
2021-01-05 15:50:00,101.03,101.06,100.91,100.95,50302.0,83.7252,83.75,83.6257,83.6589,50302.0
2021-01-05 15:55:00,100.93,101.04,100.83,101.0,126830.0,83.6423,83.7334,83.5594,83.7003,126830.0
2021-01-06 09:30:00,99.68,102.78,99.68,102.19,161290.0,82.6064,85.1754,82.6064,84.6865,161290.0
2021-01-06 09:35:00,102.21,102.97,102.12,102.91,52015.0,84.703,85.3329,84.6285,85.2831,52015.0
2021-01-06 09:40:00,102.93,103.48,102.83,103.41,66397.0,85.2997,85.7555,85.2168,85.6975,66397.0
2021-01-06 09:45:00,103.36,103.84,103.27,103.75,92016.0,85.6561,86.0538,85.5815,85.9793,92016.0
2021-01-06 09:50:00,103.78,103.85,103.1,103.77,65025.0,86.0041,86.0621,85.4406,85.9958,65025.0
2021-01-06 09:55:00,103.77,103.97,103.5,103.87,56710.0,85.9958,86.1616,85.7721,86.0787,56710.0
2021-01-06 10:00:00,103.83,104.2,103.83,104.02,57449.0,86.0456,86.3522,86.0456,86.203,57449.0
2021-01-06 10:05:00,104.02,104.14,103.58,103.71,35748.0,86.203,86.3025,85.8384,85.9461,35748.0
2021-01-06 10:10:00,103.75,103.77,103.43,103.48,18914.0,85.9793,85.9958,85.7141,85.7555,18914.0
2021-01-06 10:15:00,103.47,103.67,103.33,103.59,24779.0,85.7472,85.913,85.6312,85.8467,24779.0
2021-01-06 10:20:00,103.59,103.91,103.59,103.68,86186.0,85.8467,86.1119,85.8467,85.9212,86186.0
2021-01-06 10:25:00,103.68,104.1,103.58,104.05,84436.0,85.9212,86.2693,85.8384,86.2279,84436.0
2021-01-06 10:30:00,104.07,104.2,103.88,104.2,86381.0,86.2444,86.3522,86.087,86.3522,86381.0
2021-01-06 10:35:00,104.19,104.3,103.79,103.79,64818.0,86.3439,86.4351,86.0124,86.0124,64818.0
2021-01-06 10:40:00,103.78,104.05,103.75,104.02,21850.0,86.0041,86.2279,85.9793,86.203,21850.0
2021-01-06 10:45:00,103.98,104.4,103.97,104.2,109315.0,86.1699,86.5179,86.1616,86.3522,109315.0
2021-01-06 10:50:00,104.21,104.51,104.21,104.46,34445.0,86.3605,86.6091,86.3605,86.5676,34445.0
2021-01-06 10:55:00,104.45,104.55,104.38,104.55,24072.0,86.5594,86.6422,86.5014,86.6422,24072.0
2021-01-06 11:00:00,104.58,104.67,104.22,104.25,25987.0,86.6671,86.7417,86.3688,86.3936,25987.0
2021-01-06 11:05:00,104.24,104.33,104.11,104.2,17818.0,86.3853,86.4599,86.2776,86.3522,17818.0
2021-01-06 11:10:00,104.17,104.37,104.08,104.27,19646.0,86.3273,86.4931,86.2527,86.4102,19646.0
2021-01-06 11:15:00,104.24,104.34,104.18,104.3,19173.0,86.3853,86.4682,86.3356,86.4351,19173.0
2021-01-06 11:20:00,104.31,104.38,104.14,104.27,18382.0,86.4433,86.5014,86.3025,86.4102,18382.0
2021-01-06 11:25:00,104.27,104.31,104.21,104.3,22753.0,86.4102,86.4433,86.3605,86.4351,22753.0
2021-01-06 11:30:00,104.33,104.62,104.33,104.59,19624.0,86.4599,86.7002,86.4599,86.6754,19624.0
2021-01-06 11:35:00,104.6,104.61,104.26,104.28,15573.0,86.6837,86.692,86.4019,86.4185,15573.0
2021-01-06 11:40:00,104.28,104.5,104.22,104.46,48762.0,86.4185,86.6008,86.3688,86.5676,48762.0
2021-01-06 11:45:00,104.47,104.64,104.42,104.62,17790.0,86.5759,86.7168,86.5345,86.7002,17790.0
2021-01-06 11:50:00,104.63,104.7,104.26,104.29,32051.0,86.7085,86.7665,86.4019,86.4268,32051.0
2021-01-06 11:55:00,104.28,104.38,104.24,104.35,43202.0,86.4185,86.5014,86.3853,86.4765,43202.0
2021-01-06 12:00:00,104.36,104.49,104.34,104.44,45765.0,86.4848,86.5925,86.4682,86.5511,45765.0
2021-01-06 12:05:00,104.45,104.59,104.42,104.45,19702.0,86.5594,86.6754,86.5345,86.5594,19702.0
2021-01-06 12:10:00,104.44,104.56,104.31,104.33,57566.0,86.5511,86.6505,86.4433,86.4599,57566.0
2021-01-06 12:15:00,104.32,104.68,104.32,104.67,35531.0,86.4516,86.75,86.4516,86.7417,35531.0
2021-01-06 12:20:00,104.68,104.85,104.66,104.72,33073.0,86.75,86.8908,86.7334,86.7831,33073.0
2021-01-06 12:25:00,104.71,104.95,104.7,104.91,22974.0,86.7748,86.9737,86.7665,86.9406,22974.0
2021-01-06 12:30:00,104.9,104.96,104.86,104.89,31005.0,86.9323,86.982,86.8991,86.924,31005.0
2021-01-06 12:35:00,104.86,104.95,104.8,104.95,76664.0,86.8991,86.9737,86.8494,86.9737,76664.0
2021-01-06 12:40:00,104.95,105.17,104.94,105.15,55893.0,86.9737,87.156,86.9654,87.1395,55893.0
2021-01-06 12:45:00,105.15,105.16,104.92,104.94,24877.0,87.1395,87.1477,86.9489,86.9654,24877.0
2021-01-06 12:50:00,104.95,104.98,104.85,104.92,25879.0,86.9737,86.9986,86.8908,86.9489,25879.0
2021-01-06 12:55:00,104.91,105.02,104.87,104.99,17506.0,86.9406,87.0317,86.9074,87.0069,17506.0
2021-01-06 13:00:00,105.01,105.25,104.88,104.89,32730.0,87.0234,87.2223,86.9157,86.924,32730.0
2021-01-06 13:05:00,104.87,104.91,104.61,104.71,32058.0,86.9074,86.9406,86.692,86.7748,32058.0
2021-01-06 13:10:00,104.71,104.82,104.68,104.82,19131.0,86.7748,86.866,86.75,86.866,19131.0
2021-01-06 13:15:00,104.82,104.93,104.8,104.82,14204.0,86.866,86.9571,86.8494,86.866,14204.0
2021-01-06 13:20:00,104.82,104.82,104.76,104.79,15670.0,86.866,86.866,86.8163,86.8411,15670.0
2021-01-06 13:25:00,104.79,104.94,104.78,104.94,13870.0,86.8411,86.9654,86.8328,86.9654,13870.0
2021-01-06 13:30:00,104.94,104.98,104.85,104.92,16031.0,86.9654,86.9986,86.8908,86.9489,16031.0
2021-01-06 13:35:00,104.93,104.97,104.91,104.91,15570.0,86.9571,86.9903,86.9406,86.9406,15570.0
2021-01-06 13:40:00,104.92,105.11,104.92,105.0,23286.0,86.9489,87.1063,86.9489,87.0152,23286.0
2021-01-06 13:45:00,105.0,105.19,105.0,105.17,16730.0,87.0152,87.1726,87.0152,87.156,16730.0
2021-01-06 13:50:00,105.17,105.17,105.02,105.02,19687.0,87.156,87.156,87.0317,87.0317,19687.0
2021-01-06 13:55:00,105.07,105.15,105.06,105.13,22427.0,87.0732,87.1395,87.0649,87.1229,22427.0
2021-01-06 14:00:00,105.13,105.43,105.13,105.39,47638.0,87.1229,87.3715,87.1229,87.3384,47638.0
2021-01-06 14:05:00,105.41,105.53,105.39,105.45,34893.0,87.3549,87.4544,87.3384,87.3881,34893.0
2021-01-06 14:10:00,105.46,105.49,105.35,105.37,23542.0,87.3964,87.4212,87.3052,87.3218,23542.0
2021-01-06 14:15:00,105.38,105.38,104.97,105.1,35228.0,87.3301,87.3301,86.9903,87.098,35228.0
2021-01-06 14:20:00,105.09,105.18,105.01,105.05,43125.0,87.0897,87.1643,87.0234,87.0566,43125.0
2021-01-06 14:25:00,105.05,105.05,104.67,104.76,35409.0,87.0566,87.0566,86.7417,86.8163,35409.0
2021-01-06 14:30:00,104.77,105.08,104.77,104.94,23419.0,86.8246,87.0815,86.8246,86.9654,23419.0
2021-01-06 14:35:00,104.94,104.94,104.55,104.62,26712.0,86.9654,86.9654,86.6422,86.7002,26712.0
2021-01-06 14:40:00,104.63,104.93,104.5,104.79,18762.0,86.7085,86.9571,86.6008,86.8411,18762.0
2021-01-06 14:45:00,104.79,104.8,104.38,104.42,23607.0,86.8411,86.8494,86.5014,86.5345,23607.0
2021-01-06 14:50:00,104.43,104.81,104.33,104.81,33726.0,86.5428,86.8577,86.4599,86.8577,33726.0
2021-01-06 14:55:00,104.78,105.07,104.74,105.03,44036.0,86.8328,87.0732,86.7997,87.04,44036.0
2021-01-06 15:00:00,105.03,105.03,104.74,104.76,26252.0,87.04,87.04,86.7997,86.8163,26252.0
2021-01-06 15:05:00,104.8,104.97,104.68,104.71,22941.0,86.8494,86.9903,86.75,86.7748,22941.0
2021-01-06 15:10:00,104.74,105.15,104.74,105.05,23739.0,86.7997,87.1395,86.7997,87.0566,23739.0
2021-01-06 15:15:00,105.07,105.13,104.95,105.08,22973.0,87.0732,87.1229,86.9737,87.0815,22973.0
2021-01-06 15:20:00,105.1,105.2,104.68,104.69,18275.0,87.098,87.1809,86.75,86.7583,18275.0
2021-01-06 15:25:00,104.69,105.07,104.58,105.0,28988.0,86.7583,87.0732,86.6671,87.0152,28988.0
2021-01-06 15:30:00,105.0,105.05,104.69,105.02,61568.0,87.0152,87.0566,86.7583,87.0317,61568.0
2021-01-06 15:35:00,105.03,105.08,104.9,104.9,65287.0,87.04,87.0815,86.9323,86.9323,65287.0
2021-01-06 15:40:00,104.91,105.44,104.85,105.41,84752.0,86.9406,87.3798,86.8908,87.3549,84752.0
2021-01-06 15:45:00,105.43,105.67,105.4,105.67,90134.0,87.3715,87.5704,87.3466,87.5704,90134.0
2021-01-06 15:50:00,105.61,105.82,105.44,105.79,98873.0,87.5207,87.6947,87.3798,87.6698,98873.0
2021-01-06 15:55:00,105.78,106.04,105.7,105.92,289495.0,87.6616,87.877,87.5953,87.7776,289495.0
2021-01-07 09:30:00,106.25,106.77,105.91,106.17,77040.0,88.051,88.482,87.7693,87.9848,77040.0
2021-01-07 09:35:00,106.15,106.78,106.03,106.77,72433.0,87.9682,88.4903,87.8687,88.482,72433.0
2021-01-07 09:40:00,106.78,106.98,106.68,106.92,76530.0,88.4903,88.656,88.4074,88.6063,76530.0
2021-01-07 09:45:00,106.88,107.69,106.85,107.69,146683.0,88.5731,89.2444,88.5483,89.2444,146683.0
2021-01-07 09:50:00,107.69,107.97,107.59,107.96,120046.0,89.2444,89.4764,89.1615,89.4682,120046.0
2021-01-07 09:55:00,107.97,108.12,107.73,107.81,72238.0,89.4764,89.6007,89.2775,89.3438,72238.0
2021-01-07 10:00:00,107.88,108.25,107.58,108.09,55073.0,89.4019,89.7085,89.1532,89.5759,55073.0
2021-01-07 10:05:00,108.06,108.2,107.46,107.57,21318.0,89.551,89.667,89.0538,89.145,21318.0
2021-01-07 10:10:00,107.66,107.66,107.19,107.32,43052.0,89.2195,89.2195,88.83,88.9378,43052.0
2021-01-07 10:15:00,107.35,107.82,107.29,107.81,33532.0,88.9626,89.3521,88.9129,89.3438,33532.0
2021-01-07 10:20:00,107.83,108.15,107.79,107.99,30267.0,89.3604,89.6256,89.3273,89.493,30267.0
2021-01-07 10:25:00,107.99,108.02,107.5,107.79,21496.0,89.493,89.5179,89.0869,89.3273,21496.0
2021-01-07 10:30:00,107.75,108.31,107.7,108.09,38793.0,89.2941,89.7582,89.2527,89.5759,38793.0
2021-01-07 10:35:00,108.11,108.19,107.91,108.02,31340.0,89.5925,89.6588,89.4267,89.5179,31340.0
2021-01-07 10:40:00,108.05,108.19,107.95,108.01,13507.0,89.5427,89.6588,89.4599,89.5096,13507.0
2021-01-07 10:45:00,107.96,108.1,107.82,108.08,23270.0,89.4682,89.5842,89.3521,89.5676,23270.0
2021-01-07 10:50:00,108.06,108.41,107.9,108.41,48190.0,89.551,89.8411,89.4184,89.8411,48190.0
2021-01-07 10:55:00,108.39,108.43,108.18,108.23,17799.0,89.8245,89.8576,89.6505,89.6919,17799.0
2021-01-07 11:00:00,108.23,108.44,108.23,108.37,25742.0,89.6919,89.8659,89.6919,89.8079,25742.0
2021-01-07 11:05:00,108.34,108.39,108.04,108.06,10248.0,89.7831,89.8245,89.5345,89.551,10248.0
2021-01-07 11:10:00,108.06,108.07,107.82,107.82,17444.0,89.551,89.5593,89.3521,89.3521,17444.0
2021-01-07 11:15:00,107.84,108.03,107.84,107.92,13125.0,89.3687,89.5262,89.3687,89.435,13125.0
2021-01-07 11:20:00,107.94,108.16,107.94,108.03,97218.0,89.4516,89.6339,89.4516,89.5262,97218.0
2021-01-07 11:25:00,108.03,108.03,107.84,107.91,10926.0,89.5262,89.5262,89.3687,89.4267,10926.0
2021-01-07 11:30:00,107.9,107.97,107.56,107.56,12791.0,89.4184,89.4764,89.1367,89.1367,12791.0
2021-01-07 11:35:00,107.54,107.71,107.42,107.56,32179.0,89.1201,89.261,89.0206,89.1367,32179.0
2021-01-07 11:40:00,107.52,107.86,107.41,107.71,24550.0,89.1035,89.3853,89.0124,89.261,24550.0
2021-01-07 11:45:00,107.68,107.78,107.59,107.69,8011.0,89.2361,89.319,89.1615,89.2444,8011.0
2021-01-07 11:50:00,107.7,107.76,107.54,107.54,12524.0,89.2527,89.3024,89.1201,89.1201,12524.0
2021-01-07 11:55:00,107.53,107.64,107.45,107.62,20119.0,89.1118,89.203,89.0455,89.1864,20119.0
2021-01-07 12:00:00,107.62,107.71,107.53,107.58,19482.0,89.1864,89.261,89.1118,89.1532,19482.0
2021-01-07 12:05:00,107.59,107.8,107.54,107.8,10640.0,89.1615,89.3356,89.1201,89.3356,10640.0
2021-01-07 12:10:00,107.8,107.91,107.78,107.87,16138.0,89.3356,89.4267,89.319,89.3936,16138.0
2021-01-07 12:15:00,107.88,108.2,107.88,108.18,29784.0,89.4019,89.667,89.4019,89.6505,29784.0
2021-01-07 12:20:00,108.21,108.35,108.12,108.31,26320.0,89.6753,89.7914,89.6007,89.7582,26320.0
2021-01-07 12:25:00,108.3,108.32,108.17,108.24,11749.0,89.7499,89.7665,89.6422,89.7002,11749.0
2021-01-07 12:30:00,108.22,108.32,108.1,108.18,15554.0,89.6836,89.7665,89.5842,89.6505,15554.0
2021-01-07 12:35:00,108.18,108.28,107.9,107.94,31222.0,89.6505,89.7333,89.4184,89.4516,31222.0
2021-01-07 12:40:00,107.9,108.02,107.84,107.98,40426.0,89.4184,89.5179,89.3687,89.4847,40426.0
2021-01-07 12:45:00,107.99,108.01,107.9,107.93,10406.0,89.493,89.5096,89.4184,89.4433,10406.0
2021-01-07 12:50:00,107.94,108.14,107.93,108.12,32889.0,89.4516,89.6173,89.4433,89.6007,32889.0
2021-01-07 12:55:00,108.12,108.25,108.07,108.14,26772.0,89.6007,89.7085,89.5593,89.6173,26772.0
2021-01-07 13:00:00,108.17,108.36,108.17,108.28,23718.0,89.6422,89.7996,89.6422,89.7333,23718.0
2021-01-07 13:05:00,108.27,108.42,108.26,108.31,16276.0,89.7251,89.8494,89.7168,89.7582,16276.0
2021-01-07 13:10:00,108.33,108.36,108.27,108.31,10998.0,89.7748,89.7996,89.7251,89.7582,10998.0
2021-01-07 13:15:00,108.3,108.35,108.22,108.26,8552.0,89.7499,89.7914,89.6836,89.7168,8552.0
2021-01-07 13:20:00,108.29,108.32,108.14,108.15,7987.0,89.7416,89.7665,89.6173,89.6256,7987.0
2021-01-07 13:25:00,108.14,108.14,107.94,107.94,10670.0,89.6173,89.6173,89.4516,89.4516,10670.0
2021-01-07 13:30:00,107.93,108.16,107.89,108.16,23620.0,89.4433,89.6339,89.4101,89.6339,23620.0
2021-01-07 13:35:00,108.17,108.17,107.89,107.92,9079.0,89.6422,89.6422,89.4101,89.435,9079.0
2021-01-07 13:40:00,107.95,107.95,107.82,107.91,21383.0,89.4599,89.4599,89.3521,89.4267,21383.0
2021-01-07 13:45:00,107.88,107.92,107.74,107.84,29011.0,89.4019,89.435,89.2858,89.3687,29011.0
2021-01-07 13:50:00,107.88,107.95,107.77,107.9,14803.0,89.4019,89.4599,89.3107,89.4184,14803.0
2021-01-07 13:55:00,107.93,108.08,107.93,108.02,9631.0,89.4433,89.5676,89.4433,89.5179,9631.0
2021-01-07 14:00:00,108.0,108.1,107.89,107.94,13614.0,89.5013,89.5842,89.4101,89.4516,13614.0
2021-01-07 14:05:00,107.92,108.02,107.74,107.74,10121.0,89.435,89.5179,89.2858,89.2858,10121.0
2021-01-07 14:10:00,107.73,107.84,107.67,107.69,10844.0,89.2775,89.3687,89.2278,89.2444,10844.0
2021-01-07 14:15:00,107.72,107.82,107.61,107.68,19401.0,89.2693,89.3521,89.1781,89.2361,19401.0
2021-01-07 14:20:00,107.7,107.72,107.58,107.58,22004.0,89.2527,89.2693,89.1532,89.1532,22004.0
2021-01-07 14:25:00,107.59,107.67,107.57,107.63,13538.0,89.1615,89.2278,89.145,89.1947,13538.0
2021-01-07 14:30:00,107.63,107.72,107.57,107.65,17050.0,89.1947,89.2693,89.145,89.2113,17050.0
2021-01-07 14:35:00,107.63,107.68,107.48,107.51,16738.0,89.1947,89.2361,89.0704,89.0952,16738.0
2021-01-07 14:40:00,107.53,107.56,107.45,107.56,12478.0,89.1118,89.1367,89.0455,89.1367,12478.0
2021-01-07 14:45:00,107.58,107.66,107.56,107.63,13548.0,89.1532,89.2195,89.1367,89.1947,13548.0
2021-01-07 14:50:00,107.65,107.83,107.63,107.83,16862.0,89.2113,89.3604,89.1947,89.3604,16862.0
2021-01-07 14:55:00,107.8,108.04,107.8,107.94,32481.0,89.3356,89.5345,89.3356,89.4516,32481.0
2021-01-07 15:00:00,107.94,107.99,107.86,107.9,11496.0,89.4516,89.493,89.3853,89.4184,11496.0
2021-01-07 15:05:00,107.89,107.94,107.72,107.72,11683.0,89.4101,89.4516,89.2693,89.2693,11683.0
2021-01-07 15:10:00,107.77,107.79,107.59,107.64,13513.0,89.3107,89.3273,89.1615,89.203,13513.0
2021-01-07 15:15:00,107.63,107.67,107.6,107.64,7201.0,89.1947,89.2278,89.1698,89.203,7201.0
2021-01-07 15:20:00,107.64,107.79,107.63,107.77,13042.0,89.203,89.3273,89.1947,89.3107,13042.0
2021-01-07 15:25:00,107.75,107.77,107.66,107.69,14721.0,89.2941,89.3107,89.2195,89.2444,14721.0
2021-01-07 15:30:00,107.71,107.75,107.66,107.69,25656.0,89.261,89.2941,89.2195,89.2444,25656.0
2021-01-07 15:35:00,107.7,108.03,107.64,108.02,95158.0,89.2527,89.5262,89.203,89.5179,95158.0
2021-01-07 15:40:00,108.02,108.03,107.76,108.0,68507.0,89.5179,89.5262,89.3024,89.5013,68507.0
2021-01-07 15:45:00,108.0,108.31,107.94,108.08,76873.0,89.5013,89.7582,89.4516,89.5676,76873.0
2021-01-07 15:50:00,108.1,108.26,107.97,108.01,108152.0,89.5842,89.7168,89.4764,89.5096,108152.0
2021-01-07 15:55:00,107.99,108.04,107.67,107.69,112764.0,89.493,89.5345,89.2278,89.2444,112764.0
2021-01-08 09:30:00,108.0,108.2,107.38,107.52,47232.0,89.5013,89.667,88.9875,89.1035,47232.0
2021-01-08 09:35:00,107.51,108.06,107.32,107.94,57100.0,89.0952,89.551,88.9378,89.4516,57100.0
2021-01-08 09:40:00,107.92,107.98,107.6,107.9,19820.0,89.435,89.4847,89.1698,89.4184,19820.0
2021-01-08 09:45:00,107.95,108.26,107.83,108.26,26538.0,89.4599,89.7168,89.3604,89.7168,26538.0
2021-01-08 09:50:00,108.25,108.31,108.05,108.07,27558.0,89.7085,89.7582,89.5427,89.5593,27558.0
2021-01-08 09:55:00,108.02,108.21,107.95,108.21,16549.0,89.5179,89.6753,89.4599,89.6753,16549.0
2021-01-08 10:00:00,108.2,108.54,107.88,108.42,51692.0,89.667,89.9488,89.4019,89.8494,51692.0
2021-01-08 10:05:00,108.42,108.43,108.1,108.26,30538.0,89.8494,89.8576,89.5842,89.7168,30538.0
2021-01-08 10:10:00,108.26,108.44,108.15,108.15,26142.0,89.7168,89.8659,89.6256,89.6256,26142.0
2021-01-08 10:15:00,108.16,108.25,108.05,108.17,16722.0,89.6339,89.7085,89.5427,89.6422,16722.0
2021-01-08 10:20:00,108.18,108.19,107.87,107.9,45615.0,89.6505,89.6588,89.3936,89.4184,45615.0
2021-01-08 10:25:00,107.9,107.97,107.29,107.38,91750.0,89.4184,89.4764,88.9129,88.9875,91750.0
2021-01-08 10:30:00,107.4,107.95,107.36,107.95,26997.0,89.0041,89.4599,88.9709,89.4599,26997.0
2021-01-08 10:35:00,107.91,108.39,107.91,108.37,61422.0,89.4267,89.8245,89.4267,89.8079,61422.0
2021-01-08 10:40:00,108.37,108.56,108.36,108.53,33832.0,89.8079,89.9654,89.7996,89.9405,33832.0
2021-01-08 10:45:00,108.57,108.57,108.4,108.52,25826.0,89.9737,89.9737,89.8328,89.9322,25826.0
2021-01-08 10:50:00,108.52,108.65,108.47,108.49,29281.0,89.9322,90.04,89.8908,89.9074,29281.0
2021-01-08 10:55:00,108.54,108.56,108.43,108.43,19765.0,89.9488,89.9654,89.8576,89.8576,19765.0
2021-01-08 11:00:00,108.46,108.46,108.19,108.43,52103.0,89.8825,89.8825,89.6588,89.8576,52103.0
2021-01-08 11:05:00,108.47,108.62,108.29,108.29,49185.0,89.8908,90.0151,89.7416,89.7416,49185.0
2021-01-08 11:10:00,108.33,108.54,108.31,108.53,38230.0,89.7748,89.9488,89.7582,89.9405,38230.0
2021-01-08 11:15:00,108.53,108.63,108.48,108.53,59694.0,89.9405,90.0234,89.8991,89.9405,59694.0
2021-01-08 11:20:00,108.56,108.58,108.34,108.43,25511.0,89.9654,89.982,89.7831,89.8576,25511.0
2021-01-08 11:25:00,108.41,108.48,108.37,108.46,19296.0,89.8411,89.8991,89.8079,89.8825,19296.0
2021-01-08 11:30:00,108.45,108.63,108.35,108.63,44975.0,89.8742,90.0234,89.7914,90.0234,44975.0
2021-01-08 11:35:00,108.61,108.95,108.59,108.95,74511.0,90.0068,90.2886,89.9902,90.2886,74511.0
2021-01-08 11:40:00,108.94,109.45,108.94,109.11,244342.0,90.2803,90.7029,90.2803,90.4212,244342.0
2021-01-08 11:45:00,109.07,109.07,108.71,108.75,31201.0,90.388,90.388,90.0897,90.1228,31201.0
2021-01-08 11:50:00,108.71,108.72,108.44,108.46,15792.0,90.0897,90.098,89.8659,89.8825,15792.0
2021-01-08 11:55:00,108.46,108.49,108.34,108.39,18572.0,89.8825,89.9074,89.7831,89.8245,18572.0
2021-01-08 12:00:00,108.36,108.45,108.18,108.22,14018.0,89.7996,89.8742,89.6505,89.6836,14018.0
2021-01-08 12:05:00,108.22,108.49,108.22,108.39,15207.0,89.6836,89.9074,89.6836,89.8245,15207.0
2021-01-08 12:10:00,108.38,108.53,108.35,108.45,9522.0,89.8162,89.9405,89.7914,89.8742,9522.0
2021-01-08 12:15:00,108.45,108.47,108.22,108.25,10203.0,89.8742,89.8908,89.6836,89.7085,10203.0
2021-01-08 12:20:00,108.22,108.23,108.07,108.18,12267.0,89.6836,89.6919,89.5593,89.6505,12267.0
2021-01-08 12:25:00,108.19,108.34,108.19,108.33,8504.0,89.6588,89.7831,89.6588,89.7748,8504.0
2021-01-08 12:30:00,108.33,108.36,108.15,108.18,15865.0,89.7748,89.7996,89.6256,89.6505,15865.0
2021-01-08 12:35:00,108.2,108.26,108.15,108.26,7473.0,89.667,89.7168,89.6256,89.7168,7473.0
2021-01-08 12:40:00,108.24,108.34,108.22,108.25,14629.0,89.7002,89.7831,89.6836,89.7085,14629.0
2021-01-08 12:45:00,108.26,108.28,107.93,107.94,10138.0,89.7168,89.7333,89.4433,89.4516,10138.0
2021-01-08 12:50:00,107.93,108.03,107.79,107.84,18293.0,89.4433,89.5262,89.3273,89.3687,18293.0
2021-01-08 12:55:00,107.81,107.9,107.77,107.82,13262.0,89.3438,89.4184,89.3107,89.3521,13262.0
2021-01-08 13:00:00,107.81,107.89,107.69,107.79,15548.0,89.3438,89.4101,89.2444,89.3273,15548.0
2021-01-08 13:05:00,107.81,108.03,107.8,108.02,12632.0,89.3438,89.5262,89.3356,89.5179,12632.0
2021-01-08 13:10:00,108.07,108.12,107.85,107.87,18647.0,89.5593,89.6007,89.377,89.3936,18647.0
2021-01-08 13:15:00,107.86,107.98,107.61,107.65,22364.0,89.3853,89.4847,89.1781,89.2113,22364.0
2021-01-08 13:20:00,107.68,107.68,107.4,107.52,12850.0,89.2361,89.2361,89.0041,89.1035,12850.0
2021-01-08 13:25:00,107.52,107.67,107.51,107.66,19059.0,89.1035,89.2278,89.0952,89.2195,19059.0
2021-01-08 13:30:00,107.69,107.74,107.31,107.34,13791.0,89.2444,89.2858,88.9295,88.9543,13791.0
2021-01-08 13:35:00,107.32,107.45,106.93,107.04,18461.0,88.9378,89.0455,88.6146,88.7057,18461.0
2021-01-08 13:40:00,107.04,107.05,106.81,106.92,11869.0,88.7057,88.714,88.5151,88.6063,11869.0
2021-01-08 13:45:00,106.88,107.07,106.85,107.03,20197.0,88.5731,88.7306,88.5483,88.6974,20197.0
2021-01-08 13:50:00,107.0,107.02,106.27,106.47,61483.0,88.6726,88.6892,88.0676,88.2334,61483.0
2021-01-08 13:55:00,106.46,106.46,106.16,106.24,75289.0,88.2251,88.2251,87.9765,88.0428,75289.0
2021-01-08 14:00:00,106.28,106.56,106.28,106.53,35872.0,88.0759,88.308,88.0759,88.2831,35872.0
2021-01-08 14:05:00,106.53,107.07,106.51,106.84,44588.0,88.2831,88.7306,88.2665,88.54,44588.0
2021-01-08 14:10:00,106.85,107.12,106.84,107.0,17994.0,88.5483,88.772,88.54,88.6726,17994.0
2021-01-08 14:15:00,106.98,107.02,106.81,106.91,24534.0,88.656,88.6892,88.5151,88.598,24534.0
2021-01-08 14:20:00,106.94,106.95,106.72,106.8,14670.0,88.6229,88.6312,88.4405,88.5068,14670.0
2021-01-08 14:25:00,106.8,107.03,106.69,107.01,24831.0,88.5068,88.6974,88.4157,88.6809,24831.0
2021-01-08 14:30:00,107.04,107.17,106.99,107.12,15136.0,88.7057,88.8135,88.6643,88.772,15136.0
2021-01-08 14:35:00,107.09,107.24,107.0,107.11,9071.0,88.7472,88.8715,88.6726,88.7637,9071.0
2021-01-08 14:40:00,107.09,107.14,106.75,106.75,10307.0,88.7472,88.7886,88.4654,88.4654,10307.0
2021-01-08 14:45:00,106.73,106.91,106.65,106.91,15892.0,88.4488,88.598,88.3825,88.598,15892.0
2021-01-08 14:50:00,106.93,107.08,106.87,106.95,10735.0,88.6146,88.7389,88.5649,88.6312,10735.0
2021-01-08 14:55:00,106.91,107.13,106.88,106.96,18391.0,88.598,88.7803,88.5731,88.6394,18391.0
2021-01-08 15:00:00,106.98,107.17,106.92,106.93,17597.0,88.656,88.8135,88.6063,88.6146,17597.0
2021-01-08 15:05:00,106.95,107.14,106.89,107.08,24201.0,88.6312,88.7886,88.5814,88.7389,24201.0
2021-01-08 15:10:00,107.05,107.09,106.88,106.98,21618.0,88.714,88.7472,88.5731,88.656,21618.0
2021-01-08 15:15:00,107.01,107.16,106.97,107.05,17063.0,88.6809,88.8052,88.6477,88.714,17063.0
2021-01-08 15:20:00,107.05,107.08,106.96,107.02,12943.0,88.714,88.7389,88.6394,88.6892,12943.0
2021-01-08 15:25:00,107.04,107.46,107.02,107.35,33538.0,88.7057,89.0538,88.6892,88.9626,33538.0
2021-01-08 15:30:00,107.38,107.58,107.37,107.54,32807.0,88.9875,89.1532,88.9792,89.1201,32807.0
2021-01-08 15:35:00,107.55,107.68,107.45,107.67,32244.0,89.1284,89.2361,89.0455,89.2278,32244.0
2021-01-08 15:40:00,107.69,107.71,107.55,107.6,29266.0,89.2444,89.261,89.1284,89.1698,29266.0
2021-01-08 15:45:00,107.62,107.79,107.59,107.71,56474.0,89.1864,89.3273,89.1615,89.261,56474.0
2021-01-08 15:50:00,107.74,107.94,107.71,107.86,57825.0,89.2858,89.4516,89.261,89.3853,57825.0
2021-01-08 15:55:00,107.85,107.88,107.55,107.56,99775.0,89.377,89.4019,89.1284,89.1367,99775.0
2021-01-11 09:30:00,107.17,108.6,106.57,108.2,59068.0,88.8135,89.9985,88.3162,89.667,59068.0
2021-01-11 09:35:00,108.23,108.5,108.14,108.38,26824.0,89.6919,89.9157,89.6173,89.8162,26824.0
2021-01-11 09:40:00,108.37,108.49,108.29,108.42,21058.0,89.8079,89.9074,89.7416,89.8494,21058.0
2021-01-11 09:45:00,108.42,109.15,108.4,108.92,35623.0,89.8494,90.4543,89.8328,90.2637,35623.0
2021-01-11 09:50:00,108.9,109.22,108.84,109.19,26942.0,90.2471,90.5123,90.1974,90.4875,26942.0
2021-01-11 09:55:00,109.23,109.54,109.18,109.4,40426.0,90.5206,90.7775,90.4792,90.6615,40426.0
2021-01-11 10:00:00,109.41,109.46,108.79,108.89,43642.0,90.6698,90.7112,90.156,90.2389,43642.0
2021-01-11 10:05:00,108.86,108.95,108.64,108.76,26603.0,90.214,90.2886,90.0317,90.1311,26603.0
2021-01-11 10:10:00,108.73,108.74,108.56,108.6,15240.0,90.1063,90.1146,89.9654,89.9985,15240.0
2021-01-11 10:15:00,108.55,109.24,108.5,109.19,49803.0,89.9571,90.5289,89.9157,90.4875,49803.0
2021-01-11 10:20:00,109.19,109.42,109.06,109.17,47429.0,90.4875,90.6781,90.3797,90.4709,47429.0
2021-01-11 10:25:00,109.21,109.69,109.21,109.59,36488.0,90.504,90.9018,90.504,90.819,36488.0
2021-01-11 10:30:00,109.59,109.72,109.23,109.54,59020.0,90.819,90.9267,90.5206,90.7775,59020.0
2021-01-11 10:35:00,109.55,109.55,109.32,109.39,17256.0,90.7858,90.7858,90.5952,90.6532,17256.0
2021-01-11 10:40:00,109.39,109.42,109.28,109.42,18913.0,90.6532,90.6781,90.5621,90.6781,18913.0
2021-01-11 10:45:00,109.44,109.62,109.3,109.31,19983.0,90.6947,90.8438,90.5786,90.5869,19983.0
2021-01-11 10:50:00,109.35,109.6,109.27,109.56,21157.0,90.6201,90.8272,90.5538,90.7941,21157.0
2021-01-11 10:55:00,109.55,109.83,109.54,109.81,23159.0,90.7858,91.0179,90.7775,91.0013,23159.0
2021-01-11 11:00:00,109.81,109.99,109.77,109.88,28530.0,91.0013,91.1504,90.9681,91.0593,28530.0
2021-01-11 11:05:00,109.88,110.34,109.87,110.01,76467.0,91.0593,91.4405,91.051,91.167,76467.0
2021-01-11 11:10:00,110.04,110.21,109.74,109.87,54048.0,91.1919,91.3328,90.9433,91.051,54048.0
2021-01-11 11:15:00,109.87,110.01,109.72,110.0,22602.0,91.051,91.167,90.9267,91.1587,22602.0
2021-01-11 11:20:00,110.0,110.38,109.99,110.37,20942.0,91.1587,91.4736,91.1504,91.4654,20942.0
2021-01-11 11:25:00,110.34,110.37,110.23,110.29,19539.0,91.4405,91.4654,91.3493,91.3991,19539.0
2021-01-11 11:30:00,110.25,110.42,110.21,110.24,51983.0,91.3659,91.5068,91.3328,91.3576,51983.0
2021-01-11 11:35:00,110.26,110.34,110.12,110.3,31278.0,91.3742,91.4405,91.2582,91.4073,31278.0
2021-01-11 11:40:00,110.3,110.51,110.28,110.51,27372.0,91.4073,91.5814,91.3908,91.5814,27372.0
2021-01-11 11:45:00,110.49,110.59,110.4,110.53,22682.0,91.5648,91.6477,91.4902,91.598,22682.0
2021-01-11 11:50:00,110.51,110.53,110.4,110.46,19042.0,91.5814,91.598,91.4902,91.5399,19042.0
2021-01-11 11:55:00,110.46,110.55,110.39,110.55,30866.0,91.5399,91.6145,91.4819,91.6145,30866.0
2021-01-11 12:00:00,110.58,110.79,110.57,110.69,13995.0,91.6394,91.8134,91.6311,91.7305,13995.0
2021-01-11 12:05:00,110.67,110.67,110.5,110.61,11566.0,91.714,91.714,91.5731,91.6643,11566.0
2021-01-11 12:10:00,110.63,110.63,110.48,110.59,10238.0,91.6808,91.6808,91.5565,91.6477,10238.0
2021-01-11 12:15:00,110.61,110.72,110.51,110.55,29633.0,91.6643,91.7554,91.5814,91.6145,29633.0
2021-01-11 12:20:00,110.55,110.59,110.49,110.51,17630.0,91.6145,91.6477,91.5648,91.5814,17630.0
2021-01-11 12:25:00,110.54,110.63,110.49,110.63,8407.0,91.6062,91.6808,91.5648,91.6808,8407.0
2021-01-11 12:30:00,110.64,110.85,110.59,110.81,15161.0,91.6891,91.8631,91.6477,91.83,15161.0
2021-01-11 12:35:00,110.81,110.83,110.69,110.72,16383.0,91.83,91.8466,91.7305,91.7554,16383.0
2021-01-11 12:40:00,110.72,110.95,110.72,110.9,27086.0,91.7554,91.946,91.7554,91.9046,27086.0
2021-01-11 12:45:00,110.89,111.08,110.89,111.08,51449.0,91.8963,92.0537,91.8963,92.0537,51449.0
2021-01-11 12:50:00,111.08,111.17,110.94,110.98,51809.0,92.0537,92.1283,91.9377,91.9709,51809.0
2021-01-11 12:55:00,110.98,111.17,110.96,111.11,31606.0,91.9709,92.1283,91.9543,92.0786,31606.0
2021-01-11 13:00:00,111.13,111.14,111.07,111.09,15651.0,92.0952,92.1035,92.0455,92.062,15651.0
2021-01-11 13:05:00,111.07,111.18,110.99,111.18,31108.0,92.0455,92.1366,91.9792,92.1366,31108.0
2021-01-11 13:10:00,111.18,111.2,111.06,111.08,12999.0,92.1366,92.1532,92.0372,92.0537,12999.0
2021-01-11 13:15:00,111.08,111.19,111.03,111.1,21345.0,92.0537,92.1449,92.0123,92.0703,21345.0
2021-01-11 13:20:00,111.09,111.11,110.86,110.86,67272.0,92.062,92.0786,91.8714,91.8714,67272.0
2021-01-11 13:25:00,110.86,110.86,110.62,110.78,22554.0,91.8714,91.8714,91.6725,91.8051,22554.0
2021-01-11 13:30:00,110.79,110.88,110.73,110.81,15544.0,91.8134,91.888,91.7637,91.83,15544.0
2021-01-11 13:35:00,110.84,110.89,110.79,110.86,13086.0,91.8549,91.8963,91.8134,91.8714,13086.0
2021-01-11 13:40:00,110.84,110.85,110.69,110.73,16295.0,91.8549,91.8631,91.7305,91.7637,16295.0
2021-01-11 13:45:00,110.71,110.86,110.7,110.78,20479.0,91.7471,91.8714,91.7388,91.8051,20479.0
2021-01-11 13:50:00,110.8,110.98,110.8,110.87,12293.0,91.8217,91.9709,91.8217,91.8797,12293.0
2021-01-11 13:55:00,110.88,111.0,110.86,110.98,13214.0,91.888,91.9874,91.8714,91.9709,13214.0
2021-01-11 14:00:00,110.94,111.05,110.79,110.81,19493.0,91.9377,92.0289,91.8134,91.83,19493.0
2021-01-11 14:05:00,110.79,110.8,110.5,110.57,39052.0,91.8134,91.8217,91.5731,91.6311,39052.0
2021-01-11 14:10:00,110.59,110.78,110.59,110.62,16034.0,91.6477,91.8051,91.6477,91.6725,16034.0
2021-01-11 14:15:00,110.63,110.69,110.55,110.59,30451.0,91.6808,91.7305,91.6145,91.6477,30451.0
2021-01-11 14:20:00,110.58,110.7,110.46,110.7,22862.0,91.6394,91.7388,91.5399,91.7388,22862.0
2021-01-11 14:25:00,110.7,110.72,110.48,110.55,18799.0,91.7388,91.7554,91.5565,91.6145,18799.0
2021-01-11 14:30:00,110.55,110.65,110.48,110.62,15301.0,91.6145,91.6974,91.5565,91.6725,15301.0
2021-01-11 14:35:00,110.63,110.69,110.59,110.67,12342.0,91.6808,91.7305,91.6477,91.714,12342.0
2021-01-11 14:40:00,110.65,110.83,110.64,110.8,24200.0,91.6974,91.8466,91.6891,91.8217,24200.0
2021-01-11 14:45:00,110.79,110.98,110.7,110.9,18336.0,91.8134,91.9709,91.7388,91.9046,18336.0
2021-01-11 14:50:00,110.87,110.87,110.7,110.86,21964.0,91.8797,91.8797,91.7388,91.8714,21964.0
2021-01-11 14:55:00,110.83,111.02,110.79,111.02,13854.0,91.8466,92.004,91.8134,92.004,13854.0
2021-01-11 15:00:00,111.03,111.07,110.92,111.0,14607.0,92.0123,92.0455,91.9212,91.9874,14607.0
2021-01-11 15:05:00,111.01,111.05,110.94,110.96,14993.0,91.9957,92.0289,91.9377,91.9543,14993.0
2021-01-11 15:10:00,110.96,110.99,110.81,110.88,30606.0,91.9543,91.9792,91.83,91.888,30606.0
2021-01-11 15:15:00,110.89,111.07,110.81,110.91,19368.0,91.8963,92.0455,91.83,91.9129,19368.0
2021-01-11 15:20:00,110.91,110.98,110.81,110.84,27541.0,91.9129,91.9709,91.83,91.8549,27541.0
2021-01-11 15:25:00,110.84,110.93,110.78,110.82,23647.0,91.8549,91.9294,91.8051,91.8383,23647.0
2021-01-11 15:30:00,110.81,110.97,110.81,110.95,35352.0,91.83,91.9626,91.83,91.946,35352.0
2021-01-11 15:35:00,110.95,110.95,110.63,110.66,44048.0,91.946,91.946,91.6808,91.7057,44048.0
2021-01-11 15:40:00,110.62,110.71,110.59,110.63,44471.0,91.6725,91.7471,91.6477,91.6808,44471.0
2021-01-11 15:45:00,110.64,110.96,110.61,110.86,57694.0,91.6891,91.9543,91.6643,91.8714,57694.0
2021-01-11 15:50:00,110.84,110.88,110.06,110.73,70459.0,91.8549,91.888,91.2085,91.7637,70459.0
2021-01-11 15:55:00,110.71,110.93,110.64,110.78,168960.0,91.7471,91.9294,91.6891,91.8051,168960.0
2021-01-12 09:30:00,110.39,111.67,110.3,111.65,103549.0,91.4819,92.5427,91.4073,92.5261,103549.0
2021-01-12 09:35:00,111.7,111.7,111.38,111.57,10473.0,92.5676,92.5676,92.3024,92.4598,10473.0
2021-01-12 09:40:00,111.65,111.9,111.42,111.9,27197.0,92.5261,92.7333,92.3355,92.7333,27197.0
2021-01-12 09:45:00,111.81,112.08,111.69,112.01,39277.0,92.6587,92.8825,92.5593,92.8245,39277.0
2021-01-12 09:50:00,112.09,112.41,111.85,112.38,21386.0,92.8907,93.1559,92.6919,93.1311,21386.0
2021-01-12 09:55:00,112.44,112.7,112.39,112.53,30453.0,93.1808,93.3963,93.1394,93.2554,30453.0
2021-01-12 10:00:00,112.53,112.75,112.33,112.64,19390.0,93.2554,93.4377,93.0896,93.3465,19390.0
2021-01-12 10:05:00,112.63,112.9,112.55,112.87,25092.0,93.3383,93.562,93.272,93.5371,25092.0
2021-01-12 10:10:00,112.9,113.08,112.87,113.08,25800.0,93.562,93.7112,93.5371,93.7112,25800.0
2021-01-12 10:15:00,113.05,113.39,113.0,113.39,25950.0,93.6863,93.9681,93.6449,93.9681,25950.0
2021-01-12 10:20:00,113.39,113.54,113.34,113.35,36497.0,93.9681,94.0924,93.9266,93.9349,36497.0
2021-01-12 10:25:00,113.38,113.39,113.07,113.25,28720.0,93.9598,93.9681,93.7029,93.8521,28720.0
2021-01-12 10:30:00,113.27,113.45,113.09,113.12,32677.0,93.8686,94.0178,93.7195,93.7443,32677.0
2021-01-12 10:35:00,113.12,113.23,112.97,113.1,21977.0,93.7443,93.8355,93.62,93.7278,21977.0
2021-01-12 10:40:00,113.07,113.45,113.06,113.41,23475.0,93.7029,94.0178,93.6946,93.9847,23475.0
2021-01-12 10:45:00,113.39,113.45,113.1,113.15,39234.0,93.9681,94.0178,93.7278,93.7692,39234.0
2021-01-12 10:50:00,113.1,113.2,112.96,113.19,12032.0,93.7278,93.8106,93.6117,93.8023,12032.0
2021-01-12 10:55:00,113.21,113.53,113.2,113.53,32643.0,93.8189,94.0841,93.8106,94.0841,32643.0
2021-01-12 11:00:00,113.54,113.74,113.4,113.69,75330.0,94.0924,94.2581,93.9764,94.2167,75330.0
2021-01-12 11:05:00,113.71,114.09,113.7,113.9,48853.0,94.2333,94.5482,94.225,94.3907,48853.0
2021-01-12 11:10:00,113.88,113.96,113.73,113.84,52559.0,94.3742,94.4404,94.2498,94.341,52559.0
2021-01-12 11:15:00,113.84,114.05,113.81,113.92,26726.0,94.341,94.515,94.3161,94.4073,26726.0
2021-01-12 11:20:00,113.95,113.96,113.82,113.89,18185.0,94.4322,94.4404,94.3244,94.3824,18185.0
2021-01-12 11:25:00,113.91,113.99,113.73,113.92,17689.0,94.399,94.4653,94.2498,94.4073,17689.0
2021-01-12 11:30:00,113.91,113.96,113.78,113.88,29952.0,94.399,94.4404,94.2913,94.3742,29952.0
2021-01-12 11:35:00,113.88,114.0,113.83,113.88,96961.0,94.3742,94.4736,94.3327,94.3742,96961.0
2021-01-12 11:40:00,113.87,113.99,113.82,113.94,26851.0,94.3659,94.4653,94.3244,94.4239,26851.0
2021-01-12 11:45:00,113.94,113.98,113.87,113.91,17388.0,94.4239,94.457,94.3659,94.399,17388.0
2021-01-12 11:50:00,113.91,113.99,113.77,113.98,21305.0,94.399,94.4653,94.283,94.457,21305.0
2021-01-12 11:55:00,113.97,114.2,113.97,114.15,26081.0,94.4487,94.6393,94.4487,94.5979,26081.0
2021-01-12 12:00:00,114.15,114.33,114.11,114.31,35788.0,94.5979,94.7471,94.5648,94.7305,35788.0
2021-01-12 12:05:00,114.3,114.31,113.94,113.96,39658.0,94.7222,94.7305,94.4239,94.4404,39658.0
2021-01-12 12:10:00,113.97,114.07,113.85,113.92,33455.0,94.4487,94.5316,94.3493,94.4073,33455.0
2021-01-12 12:15:00,113.94,114.28,113.85,114.26,35357.0,94.4239,94.7056,94.3493,94.6891,35357.0
2021-01-12 12:20:00,114.28,114.28,114.1,114.22,19930.0,94.7056,94.7056,94.5565,94.6559,19930.0
2021-01-12 12:25:00,114.23,114.38,114.09,114.37,20296.0,94.6642,94.7885,94.5482,94.7802,20296.0
2021-01-12 12:30:00,114.36,114.38,114.15,114.35,14241.0,94.7719,94.7885,94.5979,94.7636,14241.0
2021-01-12 12:35:00,114.35,114.47,114.33,114.45,40764.0,94.7636,94.8631,94.7471,94.8465,40764.0
2021-01-12 12:40:00,114.46,114.53,114.37,114.46,21483.0,94.8548,94.9128,94.7802,94.8548,21483.0
2021-01-12 12:45:00,114.47,114.52,114.28,114.38,18968.0,94.8631,94.9045,94.7056,94.7885,18968.0
2021-01-12 12:50:00,114.32,114.4,114.1,114.15,21002.0,94.7388,94.8051,94.5565,94.5979,21002.0
2021-01-12 12:55:00,114.18,114.31,114.09,114.22,12839.0,94.6228,94.7305,94.5482,94.6559,12839.0
2021-01-12 13:00:00,114.18,114.35,114.0,114.35,19163.0,94.6228,94.7636,94.4736,94.7636,19163.0
2021-01-12 13:05:00,114.38,114.67,114.32,114.67,34369.0,94.7885,95.0288,94.7388,95.0288,34369.0
2021-01-12 13:10:00,114.67,114.85,114.67,114.71,28113.0,95.0288,95.178,95.0288,95.062,28113.0
2021-01-12 13:15:00,114.73,114.94,114.73,114.93,34216.0,95.0786,95.2526,95.0786,95.2443,34216.0
2021-01-12 13:20:00,114.91,114.93,114.63,114.7,35894.0,95.2277,95.2443,94.9957,95.0537,35894.0
2021-01-12 13:25:00,114.7,114.9,114.7,114.9,29898.0,95.0537,95.2194,95.0537,95.2194,29898.0
2021-01-12 13:30:00,114.88,115.1,114.85,114.97,93186.0,95.2029,95.3852,95.178,95.2775,93186.0
2021-01-12 13:35:00,114.98,115.16,114.97,115.09,52184.0,95.2857,95.4349,95.2775,95.3769,52184.0
2021-01-12 13:40:00,115.09,115.19,115.06,115.19,37318.0,95.3769,95.4598,95.352,95.4598,37318.0
2021-01-12 13:45:00,115.18,115.34,115.11,115.32,53991.0,95.4515,95.5841,95.3935,95.5675,53991.0
2021-01-12 13:50:00,115.32,115.43,115.29,115.4,53030.0,95.5675,95.6587,95.5426,95.6338,53030.0
2021-01-12 13:55:00,115.4,115.43,115.2,115.39,43075.0,95.6338,95.6587,95.4681,95.6255,43075.0
2021-01-12 14:00:00,115.39,115.48,115.33,115.44,69694.0,95.6255,95.7001,95.5758,95.6669,69694.0
2021-01-12 14:05:00,115.46,115.49,115.3,115.44,35223.0,95.6835,95.7084,95.5509,95.6669,35223.0
2021-01-12 14:10:00,115.44,115.49,115.31,115.32,29090.0,95.6669,95.7084,95.5592,95.5675,29090.0
2021-01-12 14:15:00,115.32,115.44,114.82,114.82,24362.0,95.5675,95.6669,95.1531,95.1531,24362.0
2021-01-12 14:20:00,114.84,114.95,114.71,114.92,27168.0,95.1697,95.2609,95.062,95.236,27168.0
2021-01-12 14:25:00,114.94,115.08,114.91,115.0,21771.0,95.2526,95.3686,95.2277,95.3023,21771.0
2021-01-12 14:30:00,114.96,115.3,114.96,115.3,19904.0,95.2692,95.5509,95.2692,95.5509,19904.0
2021-01-12 14:35:00,115.3,115.3,115.15,115.19,20209.0,95.5509,95.5509,95.4266,95.4598,20209.0
2021-01-12 14:40:00,115.2,115.22,114.98,115.03,20748.0,95.4681,95.4846,95.2857,95.3272,20748.0
2021-01-12 14:45:00,115.03,115.15,114.94,115.02,46824.0,95.3272,95.4266,95.2526,95.3189,46824.0
2021-01-12 14:50:00,115.05,115.11,114.7,114.8,78743.0,95.3437,95.3935,95.0537,95.1366,78743.0
2021-01-12 14:55:00,114.76,114.95,114.71,114.94,34589.0,95.1034,95.2609,95.062,95.2526,34589.0
2021-01-12 15:00:00,114.96,115.05,114.86,114.89,78411.0,95.2692,95.3437,95.1863,95.2112,78411.0
2021-01-12 15:05:00,114.87,114.96,114.81,114.96,105737.0,95.1946,95.2692,95.1449,95.2692,105737.0
2021-01-12 15:10:00,114.95,115.28,114.95,115.28,40348.0,95.2609,95.5344,95.2609,95.5344,40348.0
2021-01-12 15:15:00,115.28,115.36,115.2,115.25,42217.0,95.5344,95.6006,95.4681,95.5095,42217.0
2021-01-12 15:20:00,115.27,115.42,115.27,115.3,48025.0,95.5261,95.6504,95.5261,95.5509,48025.0
2021-01-12 15:25:00,115.32,115.42,115.3,115.34,65068.0,95.5675,95.6504,95.5509,95.5841,65068.0
2021-01-12 15:30:00,115.34,115.39,115.03,115.19,111542.0,95.5841,95.6255,95.3272,95.4598,111542.0
2021-01-12 15:35:00,115.19,115.32,114.99,115.05,149208.0,95.4598,95.5675,95.294,95.3437,149208.0
2021-01-12 15:40:00,115.06,115.09,114.37,114.39,101864.0,95.352,95.3769,94.7802,94.7968,101864.0
2021-01-12 15:45:00,114.39,114.64,114.32,114.58,63304.0,94.7968,95.004,94.7388,94.9543,63304.0
2021-01-12 15:50:00,114.59,114.79,114.57,114.7,100313.0,94.9625,95.1283,94.946,95.0537,100313.0
2021-01-12 15:55:00,114.71,114.86,114.59,114.71,145006.0,95.062,95.1863,94.9625,95.062,145006.0
2021-01-13 09:30:00,114.42,114.9,114.15,114.9,49311.0,94.8217,95.2194,94.5979,95.2194,49311.0
2021-01-13 09:35:00,114.9,115.07,114.35,114.57,34640.0,95.2194,95.3603,94.7636,94.946,34640.0
2021-01-13 09:40:00,114.69,114.69,114.16,114.3,45361.0,95.0454,95.0454,94.6062,94.7222,45361.0
2021-01-13 09:45:00,114.25,114.62,114.06,114.55,40215.0,94.6808,94.9874,94.5233,94.9294,40215.0
2021-01-13 09:50:00,114.55,114.64,114.2,114.4,18385.0,94.9294,95.004,94.6393,94.8051,18385.0
2021-01-13 09:55:00,114.41,114.41,114.07,114.15,47265.0,94.8134,94.8134,94.5316,94.5979,47265.0
2021-01-13 10:00:00,114.21,114.21,113.59,113.59,22925.0,94.6476,94.6476,94.1338,94.1338,22925.0
2021-01-13 10:05:00,113.59,114.3,113.58,114.28,31603.0,94.1338,94.7222,94.1255,94.7056,31603.0
2021-01-13 10:10:00,114.29,114.43,114.05,114.09,20407.0,94.7139,94.8299,94.515,94.5482,20407.0
2021-01-13 10:15:00,114.09,114.34,114.04,114.33,11548.0,94.5482,94.7554,94.5067,94.7471,11548.0
2021-01-13 10:20:00,114.28,114.29,114.06,114.17,16634.0,94.7056,94.7139,94.5233,94.6145,16634.0
2021-01-13 10:25:00,114.18,114.47,114.17,114.39,18517.0,94.6228,94.8631,94.6145,94.7968,18517.0
2021-01-13 10:30:00,114.42,114.47,113.66,113.66,17357.0,94.8217,94.8631,94.1918,94.1918,17357.0
2021-01-13 10:35:00,113.66,113.75,113.46,113.54,26224.0,94.1918,94.2664,94.0261,94.0924,26224.0
2021-01-13 10:40:00,113.57,113.85,113.52,113.76,13501.0,94.1172,94.3493,94.0758,94.2747,13501.0
2021-01-13 10:45:00,113.78,113.93,113.67,113.83,15406.0,94.2913,94.4156,94.2001,94.3327,15406.0
2021-01-13 10:50:00,113.84,114.1,113.83,114.04,16036.0,94.341,94.5565,94.3327,94.5067,16036.0
2021-01-13 10:55:00,114.0,114.15,113.87,113.97,21904.0,94.4736,94.5979,94.3659,94.4487,21904.0
2021-01-13 11:00:00,113.97,114.04,113.81,113.81,21021.0,94.4487,94.5067,94.3161,94.3161,21021.0
2021-01-13 11:05:00,113.8,113.81,113.6,113.77,17646.0,94.3079,94.3161,94.1421,94.283,17646.0
2021-01-13 11:10:00,113.75,113.9,113.75,113.85,10818.0,94.2664,94.3907,94.2664,94.3493,10818.0
2021-01-13 11:15:00,113.87,113.91,113.61,113.71,12185.0,94.3659,94.399,94.1504,94.2333,12185.0
2021-01-13 11:20:00,113.76,114.12,113.76,114.05,13133.0,94.2747,94.573,94.2747,94.515,13133.0
2021-01-13 11:25:00,114.08,114.31,114.07,114.26,13137.0,94.5399,94.7305,94.5316,94.6891,13137.0
2021-01-13 11:30:00,114.25,114.59,114.25,114.41,19611.0,94.6808,94.9625,94.6808,94.8134,19611.0
2021-01-13 11:35:00,114.48,114.63,114.4,114.56,12245.0,94.8714,94.9957,94.8051,94.9377,12245.0
2021-01-13 11:40:00,114.59,114.74,114.36,114.39,37302.0,94.9625,95.0868,94.7719,94.7968,37302.0
2021-01-13 11:45:00,114.34,114.35,114.08,114.14,13444.0,94.7554,94.7636,94.5399,94.5896,13444.0
2021-01-13 11:50:00,114.08,114.21,114.0,114.0,10939.0,94.5399,94.6476,94.4736,94.4736,10939.0
2021-01-13 11:55:00,114.04,114.13,113.97,114.02,8427.0,94.5067,94.5813,94.4487,94.4902,8427.0
2021-01-13 12:00:00,114.04,114.07,113.83,113.87,12708.0,94.5067,94.5316,94.3327,94.3659,12708.0
2021-01-13 12:05:00,113.87,113.96,113.83,113.83,23890.0,94.3659,94.4404,94.3327,94.3327,23890.0
2021-01-13 12:10:00,113.84,114.03,113.8,114.0,25246.0,94.341,94.4985,94.3079,94.4736,25246.0
2021-01-13 12:15:00,114.0,114.09,113.99,114.04,11895.0,94.4736,94.5482,94.4653,94.5067,11895.0
2021-01-13 12:20:00,114.06,114.07,113.77,113.83,13895.0,94.5233,94.5316,94.283,94.3327,13895.0
2021-01-13 12:25:00,113.81,113.96,113.8,113.86,16811.0,94.3161,94.4404,94.3079,94.3576,16811.0
2021-01-13 12:30:00,113.88,113.91,113.74,113.82,15571.0,94.3742,94.399,94.2581,94.3244,15571.0
2021-01-13 12:35:00,113.85,114.0,113.85,113.94,8363.0,94.3493,94.4736,94.3493,94.4239,8363.0
2021-01-13 12:40:00,113.92,113.92,113.64,113.83,31146.0,94.4073,94.4073,94.1753,94.3327,31146.0
2021-01-13 12:45:00,113.8,113.93,113.79,113.9,17122.0,94.3079,94.4156,94.2996,94.3907,17122.0
2021-01-13 12:50:00,113.9,114.03,113.82,114.03,21143.0,94.3907,94.4985,94.3244,94.4985,21143.0
2021-01-13 12:55:00,114.02,114.16,113.96,114.12,34526.0,94.4902,94.6062,94.4404,94.573,34526.0
2021-01-13 13:00:00,114.09,114.13,113.8,113.93,23859.0,94.5482,94.5813,94.3079,94.4156,23859.0
2021-01-13 13:05:00,113.9,113.97,113.84,113.88,17318.0,94.3907,94.4487,94.341,94.3742,17318.0
2021-01-13 13:10:00,113.89,113.91,113.73,113.76,14716.0,94.3824,94.399,94.2498,94.2747,14716.0
2021-01-13 13:15:00,113.76,113.83,113.75,113.8,15871.0,94.2747,94.3327,94.2664,94.3079,15871.0
2021-01-13 13:20:00,113.79,114.0,113.77,114.0,18567.0,94.2996,94.4736,94.283,94.4736,18567.0
2021-01-13 13:25:00,114.0,114.16,113.95,113.96,35782.0,94.4736,94.6062,94.4322,94.4404,35782.0
2021-01-13 13:30:00,113.95,113.95,113.83,113.87,10829.0,94.4322,94.4322,94.3327,94.3659,10829.0
2021-01-13 13:35:00,113.87,114.06,113.87,114.05,7809.0,94.3659,94.5233,94.3659,94.515,7809.0
2021-01-13 13:40:00,114.03,114.09,113.83,113.93,77714.0,94.4985,94.5482,94.3327,94.4156,77714.0
2021-01-13 13:45:00,113.93,113.97,113.83,113.96,16163.0,94.4156,94.4487,94.3327,94.4404,16163.0
2021-01-13 13:50:00,113.96,113.99,113.75,113.8,15219.0,94.4404,94.4653,94.2664,94.3079,15219.0
2021-01-13 13:55:00,113.79,113.87,113.76,113.77,8113.0,94.2996,94.3659,94.2747,94.283,8113.0
2021-01-13 14:00:00,113.76,113.93,113.69,113.84,13399.0,94.2747,94.4156,94.2167,94.341,13399.0
2021-01-13 14:05:00,113.85,113.95,113.82,113.87,13489.0,94.3493,94.4322,94.3244,94.3659,13489.0
2021-01-13 14:10:00,113.86,113.9,113.72,113.81,10253.0,94.3576,94.3907,94.2416,94.3161,10253.0
2021-01-13 14:15:00,113.78,113.81,113.67,113.75,10857.0,94.2913,94.3161,94.2001,94.2664,10857.0
2021-01-13 14:20:00,113.73,113.79,113.65,113.72,8130.0,94.2498,94.2996,94.1835,94.2416,8130.0
2021-01-13 14:25:00,113.72,113.75,113.67,113.71,8857.0,94.2416,94.2664,94.2001,94.2333,8857.0
2021-01-13 14:30:00,113.73,113.87,113.73,113.85,11921.0,94.2498,94.3659,94.2498,94.3493,11921.0
2021-01-13 14:35:00,113.85,113.93,113.79,113.83,24593.0,94.3493,94.4156,94.2996,94.3327,24593.0
2021-01-13 14:40:00,113.82,113.82,113.53,113.56,10594.0,94.3244,94.3244,94.0841,94.109,10594.0
2021-01-13 14:45:00,113.57,113.59,113.45,113.55,12359.0,94.1172,94.1338,94.0178,94.1007,12359.0
2021-01-13 14:50:00,113.53,113.66,113.53,113.59,11806.0,94.0841,94.1918,94.0841,94.1338,11806.0
2021-01-13 14:55:00,113.59,113.6,113.49,113.59,15191.0,94.1338,94.1421,94.051,94.1338,15191.0
2021-01-13 15:00:00,113.62,113.76,113.62,113.66,14932.0,94.1587,94.2747,94.1587,94.1918,14932.0
2021-01-13 15:05:00,113.67,113.71,113.59,113.6,12228.0,94.2001,94.2333,94.1338,94.1421,12228.0
2021-01-13 15:10:00,113.62,113.63,113.5,113.53,15314.0,94.1587,94.167,94.0592,94.0841,15314.0
2021-01-13 15:15:00,113.55,113.61,113.52,113.61,13674.0,94.1007,94.1504,94.0758,94.1504,13674.0
2021-01-13 15:20:00,113.59,113.61,113.38,113.41,15741.0,94.1338,94.1504,93.9598,93.9847,15741.0
2021-01-13 15:25:00,113.41,113.48,113.31,113.4,19173.0,93.9847,94.0427,93.9018,93.9764,19173.0
2021-01-13 15:30:00,113.4,113.47,113.18,113.47,23746.0,93.9764,94.0344,93.794,94.0344,23746.0
2021-01-13 15:35:00,113.45,113.56,113.42,113.56,24115.0,94.0178,94.109,93.9929,94.109,24115.0
2021-01-13 15:40:00,113.56,113.65,113.51,113.62,21235.0,94.109,94.1835,94.0675,94.1587,21235.0
2021-01-13 15:45:00,113.62,113.74,113.39,113.46,50005.0,94.1587,94.2581,93.9681,94.0261,50005.0
2021-01-13 15:50:00,113.43,113.46,113.23,113.24,75619.0,94.0012,94.0261,93.8355,93.8438,75619.0
2021-01-13 15:55:00,113.2,113.35,113.13,113.23,134098.0,93.8106,93.9349,93.7526,93.8355,134098.0
2021-01-14 09:30:00,113.35,113.76,113.02,113.42,85885.0,93.9349,94.2747,93.6615,93.9929,85885.0
2021-01-14 09:35:00,113.47,113.62,113.21,113.44,22015.0,94.0344,94.1587,93.8189,94.0095,22015.0
2021-01-14 09:40:00,113.45,113.7,113.14,113.64,50331.0,94.0178,94.225,93.7609,94.1753,50331.0
2021-01-14 09:45:00,113.62,113.92,113.61,113.68,31381.0,94.1587,94.4073,94.1504,94.2084,31381.0
2021-01-14 09:50:00,113.62,113.84,113.57,113.74,8285.0,94.1587,94.341,94.1172,94.2581,8285.0
2021-01-14 09:55:00,113.78,113.96,113.69,113.75,12117.0,94.2913,94.4404,94.2167,94.2664,12117.0
2021-01-14 10:00:00,113.72,113.99,113.63,113.95,11431.0,94.2416,94.4653,94.167,94.4322,11431.0
2021-01-14 10:05:00,113.98,114.07,113.73,113.76,23633.0,94.457,94.5316,94.2498,94.2747,23633.0
2021-01-14 10:10:00,113.8,114.02,113.8,114.0,16909.0,94.3079,94.4902,94.3079,94.4736,16909.0
2021-01-14 10:15:00,114.01,114.2,113.97,114.17,9881.0,94.4819,94.6393,94.4487,94.6145,9881.0
2021-01-14 10:20:00,114.15,114.21,113.92,113.96,23205.0,94.5979,94.6476,94.4073,94.4404,23205.0
2021-01-14 10:25:00,113.99,114.0,113.83,113.86,9879.0,94.4653,94.4736,94.3327,94.3576,9879.0
2021-01-14 10:30:00,113.84,113.86,113.72,113.8,10021.0,94.341,94.3576,94.2416,94.3079,10021.0
2021-01-14 10:35:00,113.84,113.85,113.67,113.75,12345.0,94.341,94.3493,94.2001,94.2664,12345.0
2021-01-14 10:40:00,113.75,113.9,113.51,113.67,13159.0,94.2664,94.3907,94.0675,94.2001,13159.0
2021-01-14 10:45:00,113.68,113.74,113.53,113.63,28952.0,94.2084,94.2581,94.0841,94.167,28952.0
2021-01-14 10:50:00,113.63,113.76,113.63,113.76,6013.0,94.167,94.2747,94.167,94.2747,6013.0
2021-01-14 10:55:00,113.76,113.81,113.65,113.78,6999.0,94.2747,94.3161,94.1835,94.2913,6999.0
2021-01-14 11:00:00,113.84,113.97,113.75,113.75,21525.0,94.341,94.4487,94.2664,94.2664,21525.0
2021-01-14 11:05:00,113.72,113.97,113.71,113.86,13739.0,94.2416,94.4487,94.2333,94.3576,13739.0
2021-01-14 11:10:00,113.91,114.03,113.76,113.98,23973.0,94.399,94.4985,94.2747,94.457,23973.0
2021-01-14 11:15:00,113.96,114.02,113.9,113.97,13671.0,94.4404,94.4902,94.3907,94.4487,13671.0
2021-01-14 11:20:00,113.99,114.08,113.93,114.05,22512.0,94.4653,94.5399,94.4156,94.515,22512.0
2021-01-14 11:25:00,114.04,114.08,113.84,113.98,33702.0,94.5067,94.5399,94.341,94.457,33702.0
2021-01-14 11:30:00,114.0,114.21,113.99,114.21,16472.0,94.4736,94.6476,94.4653,94.6476,16472.0
2021-01-14 11:35:00,114.19,114.44,114.15,114.44,14554.0,94.6311,94.8382,94.5979,94.8382,14554.0
2021-01-14 11:40:00,114.42,114.51,114.34,114.46,5123.0,94.8217,94.8962,94.7554,94.8548,5123.0
2021-01-14 11:45:00,114.44,114.52,114.4,114.48,11147.0,94.8382,94.9045,94.8051,94.8714,11147.0
2021-01-14 11:50:00,114.51,114.58,114.45,114.52,15070.0,94.8962,94.9543,94.8465,94.9045,15070.0
2021-01-14 11:55:00,114.51,114.74,114.44,114.7,20921.0,94.8962,95.0868,94.8382,95.0537,20921.0
2021-01-14 12:00:00,114.66,114.84,114.6,114.69,27301.0,95.0205,95.1697,94.9708,95.0454,27301.0
2021-01-14 12:05:00,114.71,114.95,114.64,114.81,10824.0,95.062,95.2609,95.004,95.1449,10824.0
2021-01-14 12:10:00,114.79,114.95,114.67,114.83,14877.0,95.1283,95.2609,95.0288,95.1614,14877.0
2021-01-14 12:15:00,114.81,114.95,114.78,114.78,8663.0,95.1449,95.2609,95.12,95.12,8663.0
2021-01-14 12:20:00,114.82,114.92,114.67,114.85,9163.0,95.1531,95.236,95.0288,95.178,9163.0
2021-01-14 12:25:00,114.84,114.85,114.56,114.65,12502.0,95.1697,95.178,94.9377,95.0123,12502.0
2021-01-14 12:30:00,114.66,114.84,114.65,114.74,16792.0,95.0205,95.1697,95.0123,95.0868,16792.0
2021-01-14 12:35:00,114.68,114.79,114.52,114.59,7513.0,95.0371,95.1283,94.9045,94.9625,7513.0
2021-01-14 12:40:00,114.56,114.69,114.53,114.57,4732.0,94.9377,95.0454,94.9128,94.946,4732.0
2021-01-14 12:45:00,114.57,114.67,114.46,114.67,8164.0,94.946,95.0288,94.8548,95.0288,8164.0
2021-01-14 12:50:00,114.64,114.88,114.63,114.78,10389.0,95.004,95.2029,94.9957,95.12,10389.0
2021-01-14 12:55:00,114.85,114.89,114.78,114.85,5350.0,95.178,95.2112,95.12,95.178,5350.0
2021-01-14 13:00:00,114.83,114.96,114.77,114.95,11330.0,95.1614,95.2692,95.1117,95.2609,11330.0
2021-01-14 13:05:00,114.94,115.05,114.91,114.99,25114.0,95.2526,95.3437,95.2277,95.294,25114.0
2021-01-14 13:10:00,115.03,115.09,114.95,115.0,11156.0,95.3272,95.3769,95.2609,95.3023,11156.0
2021-01-14 13:15:00,114.97,115.0,114.9,114.95,6743.0,95.2775,95.3023,95.2194,95.2609,6743.0
2021-01-14 13:20:00,114.89,114.95,114.83,114.89,6002.0,95.2112,95.2609,95.1614,95.2112,6002.0
2021-01-14 13:25:00,114.89,114.93,114.82,114.82,5494.0,95.2112,95.2443,95.1531,95.1531,5494.0
2021-01-14 13:30:00,114.82,115.02,114.8,114.97,17234.0,95.1531,95.3189,95.1366,95.2775,17234.0
2021-01-14 13:35:00,114.98,115.02,114.9,115.0,6389.0,95.2857,95.3189,95.2194,95.3023,6389.0
2021-01-14 13:40:00,115.0,115.0,114.93,114.96,3582.0,95.3023,95.3023,95.2443,95.2692,3582.0
2021-01-14 13:45:00,114.96,115.0,114.9,115.0,5729.0,95.2692,95.3023,95.2194,95.3023,5729.0
2021-01-14 13:50:00,115.0,115.01,114.91,114.95,6457.0,95.3023,95.3106,95.2277,95.2609,6457.0
2021-01-14 13:55:00,114.94,114.94,114.77,114.77,6211.0,95.2526,95.2526,95.1117,95.1117,6211.0
2021-01-14 14:00:00,114.76,114.95,114.74,114.95,7481.0,95.1034,95.2609,95.0868,95.2609,7481.0
2021-01-14 14:05:00,114.97,115.05,114.92,115.04,13506.0,95.2775,95.3437,95.236,95.3355,13506.0
2021-01-14 14:10:00,115.06,115.1,115.02,115.07,10669.0,95.352,95.3852,95.3189,95.3603,10669.0
2021-01-14 14:15:00,115.08,115.22,115.05,115.07,15379.0,95.3686,95.4846,95.3437,95.3603,15379.0
2021-01-14 14:20:00,115.09,115.11,114.94,114.94,7508.0,95.3769,95.3935,95.2526,95.2526,7508.0
2021-01-14 14:25:00,114.88,115.04,114.87,114.99,6235.0,95.2029,95.3355,95.1946,95.294,6235.0
2021-01-14 14:30:00,114.97,115.12,114.96,115.12,3666.0,95.2775,95.4018,95.2692,95.4018,3666.0
2021-01-14 14:35:00,115.14,115.14,114.97,114.97,5133.0,95.4183,95.4183,95.2775,95.2775,5133.0
2021-01-14 14:40:00,115.07,115.08,114.92,114.93,4112.0,95.3603,95.3686,95.236,95.2443,4112.0
2021-01-14 14:45:00,114.9,114.99,114.86,114.91,3824.0,95.2194,95.294,95.1863,95.2277,3824.0
2021-01-14 14:50:00,114.91,114.91,114.63,114.78,13432.0,95.2277,95.2277,94.9957,95.12,13432.0
2021-01-14 14:55:00,114.76,114.8,114.67,114.78,4805.0,95.1034,95.1366,95.0288,95.12,4805.0
2021-01-14 15:00:00,114.85,114.9,114.77,114.8,6863.0,95.178,95.2194,95.1117,95.1366,6863.0
2021-01-14 15:05:00,114.81,114.87,114.74,114.8,6376.0,95.1449,95.1946,95.0868,95.1366,6376.0
2021-01-14 15:10:00,114.85,114.87,114.6,114.6,16062.0,95.178,95.1946,94.9708,94.9708,16062.0
2021-01-14 15:15:00,114.6,114.62,114.06,114.3,21145.0,94.9708,94.9874,94.5233,94.7222,21145.0
2021-01-14 15:20:00,114.33,114.58,114.32,114.37,13146.0,94.7471,94.9543,94.7388,94.7802,13146.0
2021-01-14 15:25:00,114.34,114.37,114.23,114.34,10197.0,94.7554,94.7802,94.6642,94.7554,10197.0
2021-01-14 15:30:00,114.34,114.51,114.25,114.38,19648.0,94.7554,94.8962,94.6808,94.7885,19648.0
2021-01-14 15:35:00,114.39,114.53,114.35,114.53,11965.0,94.7968,94.9128,94.7636,94.9128,11965.0
2021-01-14 15:40:00,114.53,114.6,114.24,114.28,16720.0,94.9128,94.9708,94.6725,94.7056,16720.0
2021-01-14 15:45:00,114.28,114.34,114.05,114.07,27559.0,94.7056,94.7554,94.515,94.5316,27559.0
2021-01-14 15:50:00,114.07,114.2,113.72,113.88,73062.0,94.5316,94.6393,94.2416,94.3742,73062.0
2021-01-14 15:55:00,113.89,113.96,113.69,113.93,128165.0,94.3824,94.4404,94.2167,94.4156,128165.0
2021-01-15 09:30:00,113.64,114.14,112.9,113.5,137105.0,94.1753,94.5896,93.562,94.0592,137105.0
2021-01-15 09:35:00,113.41,113.59,113.12,113.4,24512.0,93.9847,94.1338,93.7443,93.9764,24512.0
2021-01-15 09:40:00,113.36,113.63,113.24,113.5,24938.0,93.9432,94.167,93.8438,94.0592,24938.0
2021-01-15 09:45:00,113.45,113.9,113.41,113.9,11303.0,94.0178,94.3907,93.9847,94.3907,11303.0
2021-01-15 09:50:00,113.98,114.18,113.95,113.99,22686.0,94.457,94.6228,94.4322,94.4653,22686.0
2021-01-15 09:55:00,114.04,114.14,113.87,114.05,10134.0,94.5067,94.5896,94.3659,94.515,10134.0
2021-01-15 10:00:00,114.1,114.1,113.43,113.43,12494.0,94.5565,94.5565,94.0012,94.0012,12494.0
2021-01-15 10:05:00,113.41,113.41,112.61,112.68,25108.0,93.9847,93.9847,93.3217,93.3797,25108.0
2021-01-15 10:10:00,112.65,112.8,112.49,112.49,21432.0,93.3548,93.4791,93.2222,93.2222,21432.0
2021-01-15 10:15:00,112.43,112.55,112.09,112.13,36483.0,93.1725,93.272,92.8907,92.9239,36483.0
2021-01-15 10:20:00,112.16,112.26,111.59,111.85,35761.0,92.9488,93.0316,92.4764,92.6919,35761.0
2021-01-15 10:25:00,111.8,112.18,111.8,112.05,17790.0,92.6504,92.9653,92.6504,92.8576,17790.0
2021-01-15 10:30:00,112.04,112.3,111.94,112.07,34500.0,92.8493,93.0648,92.7664,92.8742,34500.0
2021-01-15 10:35:00,112.06,112.38,112.02,112.38,13556.0,92.8659,93.1311,92.8327,93.1311,13556.0
2021-01-15 10:40:00,112.4,112.48,112.22,112.26,34144.0,93.1477,93.2139,92.9985,93.0316,34144.0
2021-01-15 10:45:00,112.25,112.32,111.96,111.96,33261.0,93.0233,93.0814,92.783,92.783,33261.0
2021-01-15 10:50:00,111.99,112.22,111.96,112.17,8755.0,92.8079,92.9985,92.783,92.957,8755.0
2021-01-15 10:55:00,112.12,112.48,112.11,112.48,18652.0,92.9156,93.2139,92.9073,93.2139,18652.0
2021-01-15 11:00:00,112.48,112.49,112.1,112.1,28849.0,93.2139,93.2222,92.899,92.899,28849.0
2021-01-15 11:05:00,112.15,112.15,112.0,112.14,11074.0,92.9405,92.9405,92.8162,92.9322,11074.0
2021-01-15 11:10:00,112.13,112.18,112.01,112.09,8797.0,92.9239,92.9653,92.8245,92.8907,8797.0
2021-01-15 11:15:00,112.05,112.65,111.95,112.65,15407.0,92.8576,93.3548,92.7747,93.3548,15407.0
2021-01-15 11:20:00,112.59,112.95,112.54,112.92,15298.0,93.3051,93.6034,93.2637,93.5786,15298.0
2021-01-15 11:25:00,112.91,113.2,112.89,113.13,16570.0,93.5703,93.8106,93.5537,93.7526,16570.0
2021-01-15 11:30:00,113.08,113.25,113.06,113.14,29226.0,93.7112,93.8521,93.6946,93.7609,29226.0
2021-01-15 11:35:00,113.09,113.35,113.08,113.35,17050.0,93.7195,93.9349,93.7112,93.9349,17050.0
2021-01-15 11:40:00,113.38,113.5,113.33,113.37,10560.0,93.9598,94.0592,93.9184,93.9515,10560.0
2021-01-15 11:45:00,113.36,113.36,113.04,113.04,10920.0,93.9432,93.9432,93.678,93.678,10920.0
2021-01-15 11:50:00,113.0,113.2,112.87,113.17,9590.0,93.6449,93.8106,93.5371,93.7858,9590.0
2021-01-15 11:55:00,113.2,113.39,113.16,113.34,9244.0,93.8106,93.9681,93.7775,93.9266,9244.0
2021-01-15 12:00:00,113.31,113.38,113.14,113.34,9425.0,93.9018,93.9598,93.7609,93.9266,9425.0
2021-01-15 12:05:00,113.41,113.7,113.37,113.7,17698.0,93.9847,94.225,93.9515,94.225,17698.0
2021-01-15 12:10:00,113.68,113.78,113.54,113.64,21002.0,94.2084,94.2913,94.0924,94.1753,21002.0
2021-01-15 12:15:00,113.66,113.88,113.63,113.82,13955.0,94.1918,94.3742,94.167,94.3244,13955.0
2021-01-15 12:20:00,113.84,113.84,113.67,113.72,8768.0,94.341,94.341,94.2001,94.2416,8768.0
2021-01-15 12:25:00,113.78,113.79,113.66,113.7,7524.0,94.2913,94.2996,94.1918,94.225,7524.0
2021-01-15 12:30:00,113.69,113.94,113.69,113.86,11188.0,94.2167,94.4239,94.2167,94.3576,11188.0
2021-01-15 12:35:00,113.83,114.09,113.81,114.07,10111.0,94.3327,94.5482,94.3161,94.5316,10111.0
2021-01-15 12:40:00,114.07,114.34,114.04,114.25,25011.0,94.5316,94.7554,94.5067,94.6808,25011.0
2021-01-15 12:45:00,114.24,114.26,114.13,114.13,7758.0,94.6725,94.6891,94.5813,94.5813,7758.0
2021-01-15 12:50:00,114.13,114.14,114.04,114.14,4771.0,94.5813,94.5896,94.5067,94.5896,4771.0
2021-01-15 12:55:00,114.16,114.26,114.05,114.22,7389.0,94.6062,94.6891,94.515,94.6559,7389.0
2021-01-15 13:00:00,114.24,114.32,114.12,114.2,19097.0,94.6725,94.7388,94.573,94.6393,19097.0
2021-01-15 13:05:00,114.19,114.31,114.17,114.21,6036.0,94.6311,94.7305,94.6145,94.6476,6036.0
2021-01-15 13:10:00,114.24,114.33,114.23,114.28,7250.0,94.6725,94.7471,94.6642,94.7056,7250.0
2021-01-15 13:15:00,114.32,114.47,114.31,114.4,7505.0,94.7388,94.8631,94.7305,94.8051,7505.0
2021-01-15 13:20:00,114.41,114.6,114.28,114.53,21930.0,94.8134,94.9708,94.7056,94.9128,21930.0
2021-01-15 13:25:00,114.53,114.54,114.46,114.48,12945.0,94.9128,94.9211,94.8548,94.8714,12945.0
2021-01-15 13:30:00,114.48,114.67,114.47,114.65,14573.0,94.8714,95.0288,94.8631,95.0123,14573.0
2021-01-15 13:35:00,114.63,114.85,114.53,114.83,16505.0,94.9957,95.178,94.9128,95.1614,16505.0
2021-01-15 13:40:00,114.85,114.92,114.73,114.75,27274.0,95.178,95.236,95.0786,95.0951,27274.0
2021-01-15 13:45:00,114.77,114.8,114.67,114.68,16953.0,95.1117,95.1366,95.0288,95.0371,16953.0
2021-01-15 13:50:00,114.69,114.86,114.67,114.72,20489.0,95.0454,95.1863,95.0288,95.0703,20489.0
2021-01-15 13:55:00,114.73,114.95,114.72,114.91,14635.0,95.0786,95.2609,95.0703,95.2277,14635.0
2021-01-15 14:00:00,114.94,115.0,114.78,114.93,43239.0,95.2526,95.3023,95.12,95.2443,43239.0
2021-01-15 14:05:00,114.9,114.93,114.82,114.84,10226.0,95.2194,95.2443,95.1531,95.1697,10226.0
2021-01-15 14:10:00,114.83,114.83,114.6,114.63,10246.0,95.1614,95.1614,94.9708,94.9957,10246.0
2021-01-15 14:15:00,114.68,114.78,114.67,114.7,9871.0,95.0371,95.12,95.0288,95.0537,9871.0
2021-01-15 14:20:00,114.7,115.12,114.65,115.07,30867.0,95.0537,95.4018,95.0123,95.3603,30867.0
2021-01-15 14:25:00,115.08,115.56,115.02,115.47,104941.0,95.3686,95.7664,95.3189,95.6918,104941.0
2021-01-15 14:30:00,115.5,115.71,115.08,115.4,41975.0,95.7167,95.8907,95.3686,95.6338,41975.0
2021-01-15 14:35:00,115.38,115.65,115.37,115.44,60120.0,95.6172,95.841,95.6089,95.6669,60120.0
2021-01-15 14:40:00,115.35,115.61,115.35,115.53,31709.0,95.5924,95.8078,95.5924,95.7415,31709.0
2021-01-15 14:45:00,115.5,115.62,115.5,115.52,30976.0,95.7167,95.8161,95.7167,95.7332,30976.0
2021-01-15 14:50:00,115.51,115.66,115.45,115.57,40738.0,95.725,95.8493,95.6752,95.7747,40738.0
2021-01-15 14:55:00,115.55,115.64,115.47,115.51,30717.0,95.7581,95.8327,95.6918,95.725,30717.0
2021-01-15 15:00:00,115.53,115.7,115.51,115.68,23936.0,95.7415,95.8824,95.725,95.8658,23936.0
2021-01-15 15:05:00,115.68,115.75,115.42,115.45,33706.0,95.8658,95.9238,95.6504,95.6752,33706.0
2021-01-15 15:10:00,115.45,115.67,115.43,115.56,16022.0,95.6752,95.8576,95.6587,95.7664,16022.0
2021-01-15 15:15:00,115.57,115.62,115.36,115.38,12577.0,95.7747,95.8161,95.6006,95.6172,12577.0
2021-01-15 15:20:00,115.36,115.37,114.99,115.06,34583.0,95.6006,95.6089,95.294,95.352,34583.0
2021-01-15 15:25:00,115.03,115.05,114.69,114.79,31258.0,95.3272,95.3437,95.0454,95.1283,31258.0
2021-01-15 15:30:00,114.74,114.87,114.65,114.86,27125.0,95.0868,95.1946,95.0123,95.1863,27125.0
2021-01-15 15:35:00,114.86,114.91,114.79,114.88,26297.0,95.1863,95.2277,95.1283,95.2029,26297.0
2021-01-15 15:40:00,114.9,115.05,114.71,114.72,44929.0,95.2194,95.3437,95.062,95.0703,44929.0
2021-01-15 15:45:00,114.7,114.75,114.3,114.48,66257.0,95.0537,95.0951,94.7222,94.8714,66257.0
2021-01-15 15:50:00,114.42,114.44,114.03,114.16,121537.0,94.8217,94.8382,94.4985,94.6062,121537.0
2021-01-15 15:55:00,114.15,114.18,113.86,113.99,198919.0,94.5979,94.6228,94.3576,94.4653,198919.0
2021-01-19 09:30:00,115.0,115.0,113.55,114.01,51658.0,95.3023,95.3023,94.1007,94.4819,51658.0
2021-01-19 09:35:00,113.83,114.19,113.58,114.09,47362.0,94.3327,94.6311,94.1255,94.5482,47362.0
2021-01-19 09:40:00,114.01,114.1,113.65,113.77,28165.0,94.4819,94.5565,94.1835,94.283,28165.0
2021-01-19 09:45:00,113.8,113.93,112.77,112.77,51330.0,94.3079,94.4156,93.4543,93.4543,51330.0
2021-01-19 09:50:00,112.77,112.95,112.23,112.81,107032.0,93.4543,93.6034,93.0068,93.4874,107032.0
2021-01-19 09:55:00,112.8,113.07,112.49,112.55,33264.0,93.4791,93.7029,93.2222,93.272,33264.0
2021-01-19 10:00:00,112.53,112.53,112.0,112.32,33829.0,93.2554,93.2554,92.8162,93.0814,33829.0
2021-01-19 10:05:00,112.36,112.42,111.78,111.84,26821.0,93.1145,93.1642,92.6338,92.6836,26821.0
2021-01-19 10:10:00,111.87,111.94,111.55,111.81,25776.0,92.7084,92.7664,92.4432,92.6587,25776.0
2021-01-19 10:15:00,111.93,112.12,111.8,112.0,16427.0,92.7582,92.9156,92.6504,92.8162,16427.0
2021-01-19 10:20:00,111.97,112.37,111.97,112.17,11840.0,92.7913,93.1228,92.7913,92.957,11840.0
2021-01-19 10:25:00,112.09,112.43,112.09,112.15,19124.0,92.8907,93.1725,92.8907,92.9405,19124.0
2021-01-19 10:30:00,112.15,112.31,112.04,112.29,12187.0,92.9405,93.0731,92.8493,93.0565,12187.0
2021-01-19 10:35:00,112.3,112.65,112.12,112.58,36676.0,93.0648,93.3548,92.9156,93.2968,36676.0
2021-01-19 10:40:00,112.58,112.71,112.43,112.7,20601.0,93.2968,93.4046,93.1725,93.3963,20601.0
2021-01-19 10:45:00,112.72,112.79,112.4,112.53,23092.0,93.4128,93.4709,93.1477,93.2554,23092.0
2021-01-19 10:50:00,112.56,112.61,112.33,112.39,14645.0,93.2802,93.3217,93.0896,93.1394,14645.0
2021-01-19 10:55:00,112.38,112.42,112.05,112.05,19007.0,93.1311,93.1642,92.8576,92.8576,19007.0
2021-01-19 11:00:00,112.07,112.4,111.97,112.37,20231.0,92.8742,93.1477,92.7913,93.1228,20231.0
2021-01-19 11:05:00,112.39,112.42,112.23,112.31,12917.0,93.1394,93.1642,93.0068,93.0731,12917.0
2021-01-19 11:10:00,112.25,112.44,112.24,112.34,12326.0,93.0233,93.1808,93.0151,93.0979,12326.0
2021-01-19 11:15:00,112.31,112.31,112.01,112.12,19710.0,93.0731,93.0731,92.8245,92.9156,19710.0
2021-01-19 11:20:00,112.14,112.22,111.98,112.08,35612.0,92.9322,92.9985,92.7996,92.8825,35612.0
2021-01-19 11:25:00,112.13,112.35,112.12,112.34,16765.0,92.9239,93.1062,92.9156,93.0979,16765.0
2021-01-19 11:30:00,112.34,112.37,112.08,112.18,22032.0,93.0979,93.1228,92.8825,92.9653,22032.0
2021-01-19 11:35:00,112.2,112.22,111.99,112.14,12298.0,92.9819,92.9985,92.8079,92.9322,12298.0
2021-01-19 11:40:00,112.17,112.24,112.14,112.18,10450.0,92.957,93.0151,92.9322,92.9653,10450.0
2021-01-19 11:45:00,112.18,112.44,112.16,112.22,17419.0,92.9653,93.1808,92.9488,92.9985,17419.0
2021-01-19 11:50:00,112.21,112.21,112.08,112.09,6901.0,92.9902,92.9902,92.8825,92.8907,6901.0
2021-01-19 11:55:00,112.06,112.12,111.83,111.88,18608.0,92.8659,92.9156,92.6753,92.7167,18608.0
2021-01-19 12:00:00,111.89,111.95,111.68,111.95,19346.0,92.725,92.7747,92.551,92.7747,19346.0
2021-01-19 12:05:00,111.92,112.23,111.87,112.17,18349.0,92.7499,93.0068,92.7084,92.957,18349.0
2021-01-19 12:10:00,112.19,112.24,111.97,112.07,6502.0,92.9736,93.0151,92.7913,92.8742,6502.0
2021-01-19 12:15:00,112.07,112.07,111.76,111.76,22718.0,92.8742,92.8742,92.6173,92.6173,22718.0
2021-01-19 12:20:00,111.77,111.87,111.65,111.83,27054.0,92.6256,92.7084,92.5261,92.6753,27054.0
2021-01-19 12:25:00,111.86,111.9,111.68,111.68,8381.0,92.7001,92.7333,92.551,92.551,8381.0
2021-01-19 12:30:00,111.69,111.82,111.65,111.79,13039.0,92.5593,92.667,92.5261,92.6421,13039.0
2021-01-19 12:35:00,111.78,111.89,111.72,111.82,14020.0,92.6338,92.725,92.5841,92.667,14020.0
2021-01-19 12:40:00,111.78,111.94,111.68,111.91,16011.0,92.6338,92.7664,92.551,92.7416,16011.0
2021-01-19 12:45:00,111.93,111.97,111.79,111.88,27275.0,92.7582,92.7913,92.6421,92.7167,27275.0
2021-01-19 12:50:00,111.9,112.14,111.9,111.94,23145.0,92.7333,92.9322,92.7333,92.7664,23145.0
2021-01-19 12:55:00,111.99,112.03,111.84,111.98,14058.0,92.8079,92.841,92.6836,92.7996,14058.0
2021-01-19 13:00:00,111.99,112.09,111.99,112.09,6260.0,92.8079,92.8907,92.8079,92.8907,6260.0
2021-01-19 13:05:00,112.09,112.15,112.06,112.11,8199.0,92.8907,92.9405,92.8659,92.9073,8199.0
2021-01-19 13:10:00,112.09,112.09,111.73,111.76,16479.0,92.8907,92.8907,92.5924,92.6173,16479.0
2021-01-19 13:15:00,111.75,111.81,111.7,111.78,14955.0,92.609,92.6587,92.5676,92.6338,14955.0
2021-01-19 13:20:00,111.81,112.0,111.78,111.94,7410.0,92.6587,92.8162,92.6338,92.7664,7410.0
2021-01-19 13:25:00,111.94,112.06,111.89,111.92,7973.0,92.7664,92.8659,92.725,92.7499,7973.0
2021-01-19 13:30:00,111.93,111.98,111.83,111.96,10515.0,92.7582,92.7996,92.6753,92.783,10515.0
2021-01-19 13:35:00,112.0,112.06,111.93,111.94,4625.0,92.8162,92.8659,92.7582,92.7664,4625.0
2021-01-19 13:40:00,111.96,111.98,111.79,111.85,13492.0,92.783,92.7996,92.6421,92.6919,13492.0
2021-01-19 13:45:00,111.86,111.89,111.79,111.8,9506.0,92.7001,92.725,92.6421,92.6504,9506.0
2021-01-19 13:50:00,111.81,111.89,111.8,111.83,8670.0,92.6587,92.725,92.6504,92.6753,8670.0
2021-01-19 13:55:00,111.82,111.85,111.75,111.78,7681.0,92.667,92.6919,92.609,92.6338,7681.0
2021-01-19 14:00:00,111.77,111.81,111.65,111.69,9987.0,92.6256,92.6587,92.5261,92.5593,9987.0
2021-01-19 14:05:00,111.67,111.74,111.65,111.73,6422.0,92.5427,92.6007,92.5261,92.5924,6422.0
2021-01-19 14:10:00,111.71,111.73,111.63,111.66,5680.0,92.5758,92.5924,92.5095,92.5344,5680.0
2021-01-19 14:15:00,111.7,111.78,111.66,111.73,6821.0,92.5676,92.6338,92.5344,92.5924,6821.0
2021-01-19 14:20:00,111.7,111.72,111.42,111.44,74261.0,92.5676,92.5841,92.3355,92.3521,74261.0
2021-01-19 14:25:00,111.45,111.53,111.36,111.4,69786.0,92.3604,92.4267,92.2858,92.3189,69786.0
2021-01-19 14:30:00,111.42,111.45,111.24,111.28,50682.0,92.3355,92.3604,92.1863,92.2195,50682.0
2021-01-19 14:35:00,111.27,111.48,111.16,111.45,21262.0,92.2112,92.3852,92.12,92.3604,21262.0
2021-01-19 14:40:00,111.47,111.51,111.38,111.4,11324.0,92.3769,92.4101,92.3024,92.3189,11324.0
2021-01-19 14:45:00,111.4,111.53,111.37,111.51,12174.0,92.3189,92.4267,92.2941,92.4101,12174.0
2021-01-19 14:50:00,111.49,111.49,111.28,111.45,19276.0,92.3935,92.3935,92.2195,92.3604,19276.0
2021-01-19 14:55:00,111.43,111.46,111.29,111.31,21500.0,92.3438,92.3687,92.2278,92.2444,21500.0
2021-01-19 15:00:00,111.31,111.33,111.2,111.29,10389.0,92.2444,92.2609,92.1532,92.2278,10389.0
2021-01-19 15:05:00,111.28,111.41,111.26,111.34,16203.0,92.2195,92.3272,92.2029,92.2692,16203.0
2021-01-19 15:10:00,111.36,111.52,111.36,111.51,13996.0,92.2858,92.4184,92.2858,92.4101,13996.0
2021-01-19 15:15:00,111.53,111.79,111.51,111.75,19282.0,92.4267,92.6421,92.4101,92.609,19282.0
2021-01-19 15:20:00,111.77,111.94,111.76,111.87,27188.0,92.6256,92.7664,92.6173,92.7084,27188.0
2021-01-19 15:25:00,111.87,112.1,111.87,111.98,38138.0,92.7084,92.899,92.7084,92.7996,38138.0
2021-01-19 15:30:00,112.0,112.02,111.79,111.89,20115.0,92.8162,92.8327,92.6421,92.725,20115.0
2021-01-19 15:35:00,111.89,111.93,111.79,111.9,32155.0,92.725,92.7582,92.6421,92.7333,32155.0
2021-01-19 15:40:00,111.92,112.17,111.91,112.09,28999.0,92.7499,92.957,92.7416,92.8907,28999.0
2021-01-19 15:45:00,112.08,112.09,111.95,111.98,29922.0,92.8825,92.8907,92.7747,92.7996,29922.0
2021-01-19 15:50:00,111.96,112.04,111.89,111.95,36632.0,92.783,92.8493,92.725,92.7747,36632.0
2021-01-19 15:55:00,111.92,111.98,111.57,111.58,120350.0,92.7499,92.7996,92.4598,92.4681,120350.0
2021-01-20 09:30:00,112.16,112.49,111.62,112.27,62971.0,92.9488,93.2222,92.5013,93.0399,62971.0
2021-01-20 09:35:00,112.19,112.19,111.04,111.45,35914.0,92.9736,92.9736,92.0206,92.3604,35914.0
2021-01-20 09:40:00,111.47,111.61,111.02,111.61,7795.0,92.3769,92.493,92.004,92.493,7795.0
2021-01-20 09:45:00,111.48,111.61,111.17,111.37,11452.0,92.3852,92.493,92.1283,92.2941,11452.0
2021-01-20 09:50:00,111.48,111.48,110.78,111.0,21383.0,92.3852,92.3852,91.8051,91.9874,21383.0
2021-01-20 09:55:00,111.12,111.43,111.1,111.4,14686.0,92.0869,92.3438,92.0703,92.3189,14686.0
2021-01-20 10:00:00,111.35,111.4,110.99,110.99,21519.0,92.2775,92.3189,91.9792,91.9792,21519.0
2021-01-20 10:05:00,110.94,111.15,110.84,111.1,15063.0,91.9377,92.1118,91.8549,92.0703,15063.0
2021-01-20 10:10:00,111.15,111.28,111.02,111.23,11634.0,92.1118,92.2195,92.004,92.1781,11634.0
2021-01-20 10:15:00,111.18,111.49,111.16,111.2,23562.0,92.1366,92.3935,92.12,92.1532,23562.0
2021-01-20 10:20:00,111.21,111.61,111.12,111.5,13815.0,92.1615,92.493,92.0869,92.4018,13815.0
2021-01-20 10:25:00,111.54,111.76,111.47,111.72,18845.0,92.435,92.6173,92.3769,92.5841,18845.0
2021-01-20 10:30:00,111.73,112.19,111.7,112.19,27134.0,92.5924,92.9736,92.5676,92.9736,27134.0
2021-01-20 10:35:00,112.19,112.39,112.15,112.21,40677.0,92.9736,93.1394,92.9405,92.9902,40677.0
2021-01-20 10:40:00,112.2,112.4,112.06,112.4,32397.0,92.9819,93.1477,92.8659,93.1477,32397.0
2021-01-20 10:45:00,112.41,112.53,112.06,112.2,22821.0,93.1559,93.2554,92.8659,92.9819,22821.0
2021-01-20 10:50:00,112.21,112.5,112.19,112.24,11772.0,92.9902,93.2305,92.9736,93.0151,11772.0
2021-01-20 10:55:00,112.27,112.65,112.19,112.65,20893.0,93.0399,93.3548,92.9736,93.3548,20893.0
2021-01-20 11:00:00,112.56,112.64,112.09,112.12,14868.0,93.2802,93.3465,92.8907,92.9156,14868.0
2021-01-20 11:05:00,112.09,112.18,111.75,111.82,10076.0,92.8907,92.9653,92.609,92.667,10076.0
2021-01-20 11:10:00,111.86,112.11,111.73,112.1,17094.0,92.7001,92.9073,92.5924,92.899,17094.0
2021-01-20 11:15:00,112.06,112.38,112.05,112.23,9701.0,92.8659,93.1311,92.8576,93.0068,9701.0
2021-01-20 11:20:00,112.21,112.33,112.08,112.3,12356.0,92.9902,93.0896,92.8825,93.0648,12356.0
2021-01-20 11:25:00,112.29,112.34,112.14,112.23,15542.0,93.0565,93.0979,92.9322,93.0068,15542.0
2021-01-20 11:30:00,112.21,112.65,112.18,112.57,21175.0,92.9902,93.3548,92.9653,93.2885,21175.0
2021-01-20 11:35:00,112.58,112.62,112.32,112.5,55733.0,93.2968,93.33,93.0814,93.2305,55733.0
2021-01-20 11:40:00,112.51,112.6,112.46,112.47,6205.0,93.2388,93.3134,93.1974,93.2057,6205.0
2021-01-20 11:45:00,112.47,112.6,112.34,112.36,9946.0,93.2057,93.3134,93.0979,93.1145,9946.0
2021-01-20 11:50:00,112.34,112.49,112.19,112.19,11572.0,93.0979,93.2222,92.9736,92.9736,11572.0
2021-01-20 11:55:00,112.25,112.41,112.07,112.35,20346.0,93.0233,93.1559,92.8742,93.1062,20346.0
2021-01-20 12:00:00,112.39,112.44,112.22,112.25,7739.0,93.1394,93.1808,92.9985,93.0233,7739.0
2021-01-20 12:05:00,112.22,112.25,111.97,112.02,9340.0,92.9985,93.0233,92.7913,92.8327,9340.0
2021-01-20 12:10:00,112.03,112.15,111.91,111.93,14954.0,92.841,92.9405,92.7416,92.7582,14954.0
2021-01-20 12:15:00,111.96,112.13,111.93,112.09,9407.0,92.783,92.9239,92.7582,92.8907,9407.0
2021-01-20 12:20:00,112.11,112.12,111.79,111.82,12051.0,92.9073,92.9156,92.6421,92.667,12051.0
2021-01-20 12:25:00,111.83,112.11,111.81,112.11,15728.0,92.6753,92.9073,92.6587,92.9073,15728.0
2021-01-20 12:30:00,112.11,112.15,112.04,112.04,8570.0,92.9073,92.9405,92.8493,92.8493,8570.0
2021-01-20 12:35:00,112.05,112.08,111.84,111.87,10011.0,92.8576,92.8825,92.6836,92.7084,10011.0
2021-01-20 12:40:00,111.83,112.19,111.83,112.19,11027.0,92.6753,92.9736,92.6753,92.9736,11027.0
2021-01-20 12:45:00,112.16,112.41,112.12,112.28,15576.0,92.9488,93.1559,92.9156,93.0482,15576.0
2021-01-20 12:50:00,112.26,112.32,112.19,112.19,12177.0,93.0316,93.0814,92.9736,92.9736,12177.0
2021-01-20 12:55:00,112.2,112.52,112.19,112.44,10347.0,92.9819,93.2471,92.9736,93.1808,10347.0
2021-01-20 13:00:00,112.45,112.6,112.34,112.34,8182.0,93.1891,93.3134,93.0979,93.0979,8182.0
2021-01-20 13:05:00,112.33,112.35,112.21,112.23,7286.0,93.0896,93.1062,92.9902,93.0068,7286.0
2021-01-20 13:10:00,112.22,112.22,112.08,112.17,11432.0,92.9985,92.9985,92.8825,92.957,11432.0
2021-01-20 13:15:00,112.17,112.2,111.99,112.03,12893.0,92.957,92.9819,92.8079,92.841,12893.0
2021-01-20 13:20:00,112.04,112.07,111.94,112.01,14861.0,92.8493,92.8742,92.7664,92.8245,14861.0
2021-01-20 13:25:00,112.03,112.1,111.95,111.95,13312.0,92.841,92.899,92.7747,92.7747,13312.0
2021-01-20 13:30:00,111.98,112.07,111.89,111.96,12472.0,92.7996,92.8742,92.725,92.783,12472.0
2021-01-20 13:35:00,111.95,112.11,111.92,112.0,11796.0,92.7747,92.9073,92.7499,92.8162,11796.0
2021-01-20 13:40:00,111.97,112.0,111.88,111.92,9643.0,92.7913,92.8162,92.7167,92.7499,9643.0
2021-01-20 13:45:00,111.93,112.0,111.88,111.89,10023.0,92.7582,92.8162,92.7167,92.725,10023.0
2021-01-20 13:50:00,111.89,111.94,111.83,111.85,11440.0,92.725,92.7664,92.6753,92.6919,11440.0
2021-01-20 13:55:00,111.86,111.92,111.84,111.86,7265.0,92.7001,92.7499,92.6836,92.7001,7265.0
2021-01-20 14:00:00,111.86,111.96,111.83,111.95,6502.0,92.7001,92.783,92.6753,92.7747,6502.0
2021-01-20 14:05:00,111.93,112.07,111.8,111.82,8874.0,92.7582,92.8742,92.6504,92.667,8874.0
2021-01-20 14:10:00,111.84,111.85,111.53,111.63,12324.0,92.6836,92.6919,92.4267,92.5095,12324.0
2021-01-20 14:15:00,111.63,111.67,111.49,111.49,9781.0,92.5095,92.5427,92.3935,92.3935,9781.0
2021-01-20 14:20:00,111.51,111.55,111.38,111.55,12908.0,92.4101,92.4432,92.3024,92.4432,12908.0
2021-01-20 14:25:00,111.58,111.66,111.57,111.65,13463.0,92.4681,92.5344,92.4598,92.5261,13463.0
2021-01-20 14:30:00,111.64,111.77,111.63,111.77,10437.0,92.5178,92.6256,92.5095,92.6256,10437.0
2021-01-20 14:35:00,111.75,111.88,111.75,111.88,8301.0,92.609,92.7167,92.609,92.7167,8301.0
2021-01-20 14:40:00,111.86,111.88,111.78,111.82,10477.0,92.7001,92.7167,92.6338,92.667,10477.0
2021-01-20 14:45:00,111.84,111.87,111.62,111.68,9988.0,92.6836,92.7084,92.5013,92.551,9988.0
2021-01-20 14:50:00,111.67,111.69,111.56,111.69,10588.0,92.5427,92.5593,92.4515,92.5593,10588.0
2021-01-20 14:55:00,111.63,111.82,111.62,111.75,8983.0,92.5095,92.667,92.5013,92.609,8983.0
2021-01-20 15:00:00,111.77,111.82,111.6,111.65,8162.0,92.6256,92.667,92.4847,92.5261,8162.0
2021-01-20 15:05:00,111.61,111.78,111.6,111.77,9658.0,92.493,92.6338,92.4847,92.6256,9658.0
2021-01-20 15:10:00,111.78,111.87,111.67,111.71,15634.0,92.6338,92.7084,92.5427,92.5758,15634.0
2021-01-20 15:15:00,111.74,111.84,111.73,111.74,12122.0,92.6007,92.6836,92.5924,92.6007,12122.0
2021-01-20 15:20:00,111.74,111.9,111.73,111.84,13377.0,92.6007,92.7333,92.5924,92.6836,13377.0
2021-01-20 15:25:00,111.88,112.04,111.88,111.98,14171.0,92.7167,92.8493,92.7167,92.7996,14171.0
2021-01-20 15:30:00,111.96,112.14,111.77,111.8,33548.0,92.783,92.9322,92.6256,92.6504,33548.0
2021-01-20 15:35:00,111.8,112.14,111.79,112.1,20998.0,92.6504,92.9322,92.6421,92.899,20998.0
2021-01-20 15:40:00,112.09,112.18,112.0,112.15,21255.0,92.8907,92.9653,92.8162,92.9405,21255.0
2021-01-20 15:45:00,112.15,112.3,112.09,112.12,25051.0,92.9405,93.0648,92.8907,92.9156,25051.0
2021-01-20 15:50:00,112.11,112.21,112.07,112.09,40117.0,92.9073,92.9902,92.8742,92.8907,40117.0
2021-01-20 15:55:00,112.12,112.36,112.1,112.23,91665.0,92.9156,93.1145,92.899,93.0068,91665.0
2021-01-21 09:30:00,113.49,113.94,112.28,113.45,85461.0,94.051,94.4239,93.0482,94.0178,85461.0
2021-01-21 09:35:00,113.46,113.64,113.01,113.48,25365.0,94.0261,94.1753,93.6532,94.0427,25365.0
2021-01-21 09:40:00,113.39,113.57,113.15,113.45,25067.0,93.9681,94.1172,93.7692,94.0178,25067.0
2021-01-21 09:45:00,113.51,113.72,113.5,113.72,32984.0,94.0675,94.2416,94.0592,94.2416,32984.0
2021-01-21 09:50:00,113.67,113.78,113.13,113.71,70175.0,94.2001,94.2913,93.7526,94.2333,70175.0
2021-01-21 09:55:00,113.73,114.09,113.72,114.06,33108.0,94.2498,94.5482,94.2416,94.5233,33108.0
2021-01-21 10:00:00,114.03,114.34,113.96,114.32,17016.0,94.4985,94.7554,94.4404,94.7388,17016.0
2021-01-21 10:05:00,114.26,114.37,114.07,114.07,14811.0,94.6891,94.7802,94.5316,94.5316,14811.0
2021-01-21 10:10:00,114.01,114.26,114.01,114.11,19852.0,94.4819,94.6891,94.4819,94.5648,19852.0
2021-01-21 10:15:00,114.14,114.59,114.13,114.51,33860.0,94.5896,94.9625,94.5813,94.8962,33860.0
2021-01-21 10:20:00,114.5,114.99,114.48,114.9,44424.0,94.888,95.294,94.8714,95.2194,44424.0
2021-01-21 10:25:00,114.89,115.06,114.82,115.06,32642.0,95.2112,95.352,95.1531,95.352,32642.0
2021-01-21 10:30:00,115.06,115.16,114.89,115.13,23749.0,95.352,95.4349,95.2112,95.41,23749.0
2021-01-21 10:35:00,115.12,115.17,114.69,114.85,19873.0,95.4018,95.4432,95.0454,95.178,19873.0
2021-01-21 10:40:00,114.83,114.94,114.71,114.83,13011.0,95.1614,95.2526,95.062,95.1614,13011.0
2021-01-21 10:45:00,114.79,114.92,114.68,114.9,14283.0,95.1283,95.236,95.0371,95.2194,14283.0
2021-01-21 10:50:00,114.87,114.87,114.72,114.77,12295.0,95.1946,95.1946,95.0703,95.1117,12295.0
2021-01-21 10:55:00,114.75,114.84,114.58,114.73,11221.0,95.0951,95.1697,94.9543,95.0786,11221.0
2021-01-21 11:00:00,114.7,114.84,114.65,114.82,12360.0,95.0537,95.1697,95.0123,95.1531,12360.0
2021-01-21 11:05:00,114.76,114.82,114.67,114.76,13374.0,95.1034,95.1531,95.0288,95.1034,13374.0
2021-01-21 11:10:00,114.73,114.77,114.62,114.73,17634.0,95.0786,95.1117,94.9874,95.0786,17634.0
2021-01-21 11:15:00,114.74,114.94,114.72,114.88,12276.0,95.0868,95.2526,95.0703,95.2029,12276.0
2021-01-21 11:20:00,114.89,115.2,114.87,115.15,44082.0,95.2112,95.4681,95.1946,95.4266,44082.0
2021-01-21 11:25:00,115.17,115.17,115.04,115.11,70642.0,95.4432,95.4432,95.3355,95.3935,70642.0
2021-01-21 11:30:00,115.09,115.15,114.94,114.95,11061.0,95.3769,95.4266,95.2526,95.2609,11061.0
2021-01-21 11:35:00,114.9,115.18,114.86,115.1,17604.0,95.2194,95.4515,95.1863,95.3852,17604.0
2021-01-21 11:40:00,115.11,115.2,115.06,115.18,13903.0,95.3935,95.4681,95.352,95.4515,13903.0
2021-01-21 11:45:00,115.18,115.4,115.12,115.3,19447.0,95.4515,95.6338,95.4018,95.5509,19447.0
2021-01-21 11:50:00,115.29,115.32,115.16,115.24,10108.0,95.5426,95.5675,95.4349,95.5012,10108.0
2021-01-21 11:55:00,115.28,115.44,115.26,115.37,13024.0,95.5344,95.6669,95.5178,95.6089,13024.0
2021-01-21 12:00:00,115.37,115.55,115.34,115.5,29681.0,95.6089,95.7581,95.5841,95.7167,29681.0
2021-01-21 12:05:00,115.48,115.75,115.38,115.69,46368.0,95.7001,95.9238,95.6172,95.8741,46368.0
2021-01-21 12:10:00,115.7,115.75,115.54,115.54,18300.0,95.8824,95.9238,95.7498,95.7498,18300.0
2021-01-21 12:15:00,115.51,115.6,115.32,115.57,29395.0,95.725,95.7995,95.5675,95.7747,29395.0
2021-01-21 12:20:00,115.59,115.75,115.42,115.71,82955.0,95.7913,95.9238,95.6504,95.8907,82955.0
2021-01-21 12:25:00,115.74,115.98,115.7,115.95,26472.0,95.9156,96.1145,95.8824,96.0896,26472.0
2021-01-21 12:30:00,115.96,116.02,115.61,115.68,35894.0,96.0979,96.1476,95.8078,95.8658,35894.0
2021-01-21 12:35:00,115.68,115.8,115.68,115.79,12032.0,95.8658,95.9653,95.8658,95.957,12032.0
2021-01-21 12:40:00,115.82,115.94,115.75,115.79,17492.0,95.9819,96.0813,95.9238,95.957,17492.0
2021-01-21 12:45:00,115.8,115.82,115.56,115.7,9365.0,95.9653,95.9819,95.7664,95.8824,9365.0
2021-01-21 12:50:00,115.7,115.76,115.66,115.72,26271.0,95.8824,95.9321,95.8493,95.899,26271.0
2021-01-21 12:55:00,115.7,115.82,115.7,115.78,23397.0,95.8824,95.9819,95.8824,95.9487,23397.0
2021-01-21 13:00:00,115.8,115.8,115.53,115.53,5350.0,95.9653,95.9653,95.7415,95.7415,5350.0
2021-01-21 13:05:00,115.49,115.65,115.25,115.65,101868.0,95.7084,95.841,95.5095,95.841,101868.0
2021-01-21 13:10:00,115.65,115.66,115.19,115.19,7117.0,95.841,95.8493,95.4598,95.4598,7117.0
2021-01-21 13:15:00,115.25,115.41,115.2,115.2,11700.0,95.5095,95.6421,95.4681,95.4681,11700.0
2021-01-21 13:20:00,115.21,115.46,115.17,115.41,14380.0,95.4763,95.6835,95.4432,95.6421,14380.0
2021-01-21 13:25:00,115.45,115.52,115.31,115.35,21560.0,95.6752,95.7332,95.5592,95.5924,21560.0
2021-01-21 13:30:00,115.38,115.69,115.38,115.66,7201.0,95.6172,95.8741,95.6172,95.8493,7201.0
2021-01-21 13:35:00,115.68,115.72,115.44,115.6,25067.0,95.8658,95.899,95.6669,95.7995,25067.0
2021-01-21 13:40:00,115.58,115.67,115.51,115.67,11882.0,95.783,95.8576,95.725,95.8576,11882.0
2021-01-21 13:45:00,115.62,115.67,115.57,115.62,11721.0,95.8161,95.8576,95.7747,95.8161,11721.0
2021-01-21 13:50:00,115.58,115.7,115.45,115.46,11562.0,95.783,95.8824,95.6752,95.6835,11562.0
2021-01-21 13:55:00,115.46,115.53,115.33,115.38,15337.0,95.6835,95.7415,95.5758,95.6172,15337.0
2021-01-21 14:00:00,115.4,115.42,115.35,115.39,9087.0,95.6338,95.6504,95.5924,95.6255,9087.0
2021-01-21 14:05:00,115.36,115.43,115.34,115.4,37239.0,95.6006,95.6587,95.5841,95.6338,37239.0
2021-01-21 14:10:00,115.39,115.41,115.0,115.01,37094.0,95.6255,95.6421,95.3023,95.3106,37094.0
2021-01-21 14:15:00,114.99,115.08,114.91,115.07,14963.0,95.294,95.3686,95.2277,95.3603,14963.0
2021-01-21 14:20:00,115.07,115.07,114.79,114.88,29394.0,95.3603,95.3603,95.1283,95.2029,29394.0
2021-01-21 14:25:00,114.85,114.9,114.72,114.73,15896.0,95.178,95.2194,95.0703,95.0786,15896.0
2021-01-21 14:30:00,114.76,114.89,114.76,114.89,8892.0,95.1034,95.2112,95.1034,95.2112,8892.0
2021-01-21 14:35:00,114.91,115.02,114.89,114.95,16587.0,95.2277,95.3189,95.2112,95.2609,16587.0
2021-01-21 14:40:00,114.95,114.95,114.78,114.86,8517.0,95.2609,95.2609,95.12,95.1863,8517.0
2021-01-21 14:45:00,114.84,114.87,114.71,114.8,54015.0,95.1697,95.1946,95.062,95.1366,54015.0
2021-01-21 14:50:00,114.77,114.88,114.7,114.71,8010.0,95.1117,95.2029,95.0537,95.062,8010.0
2021-01-21 14:55:00,114.72,114.89,114.72,114.82,18490.0,95.0703,95.2112,95.0703,95.1531,18490.0
2021-01-21 15:00:00,114.82,114.85,114.71,114.76,11424.0,95.1531,95.178,95.062,95.1034,11424.0
2021-01-21 15:05:00,114.72,114.82,114.71,114.79,7603.0,95.0703,95.1531,95.062,95.1283,7603.0
2021-01-21 15:10:00,114.79,114.82,114.61,114.66,12212.0,95.1283,95.1531,94.9791,95.0205,12212.0
2021-01-21 15:15:00,114.65,114.76,114.62,114.73,9639.0,95.0123,95.1034,94.9874,95.0786,9639.0
2021-01-21 15:20:00,114.78,114.83,114.67,114.7,22918.0,95.12,95.1614,95.0288,95.0537,22918.0
2021-01-21 15:25:00,114.7,114.75,114.64,114.66,12276.0,95.0537,95.0951,95.004,95.0205,12276.0
2021-01-21 15:30:00,114.65,114.72,114.54,114.61,14776.0,95.0123,95.0703,94.9211,94.9791,14776.0
2021-01-21 15:35:00,114.61,114.63,114.47,114.48,22600.0,94.9791,94.9957,94.8631,94.8714,22600.0
2021-01-21 15:40:00,114.48,114.65,114.48,114.56,21570.0,94.8714,95.0123,94.8714,94.9377,21570.0
2021-01-21 15:45:00,114.55,114.63,114.46,114.6,29339.0,94.9294,94.9957,94.8548,94.9708,29339.0
2021-01-21 15:50:00,114.54,114.65,114.52,114.57,50485.0,94.9211,95.0123,94.9045,94.946,50485.0
2021-01-21 15:55:00,114.55,114.62,114.43,114.47,98921.0,94.9294,94.9874,94.8299,94.8631,98921.0
2021-01-22 09:30:00,114.13,114.13,113.29,113.36,42056.0,94.5813,94.5813,93.8852,93.9432,42056.0
2021-01-22 09:35:00,113.42,113.79,112.75,113.2,18756.0,93.9929,94.2996,93.4377,93.8106,18756.0
2021-01-22 09:40:00,113.14,113.22,112.37,113.1,18338.0,93.7609,93.8272,93.1228,93.7278,18338.0
2021-01-22 09:45:00,113.15,113.52,113.02,113.42,5688.0,93.7692,94.0758,93.6615,93.9929,5688.0
2021-01-22 09:50:00,113.33,113.69,113.31,113.35,10888.0,93.9184,94.2167,93.9018,93.9349,10888.0
2021-01-22 09:55:00,113.31,113.43,113.12,113.42,11665.0,93.9018,94.0012,93.7443,93.9929,11665.0
2021-01-22 10:00:00,113.34,113.45,113.19,113.37,12301.0,93.9266,94.0178,93.8023,93.9515,12301.0
2021-01-22 10:05:00,113.23,113.33,113.09,113.33,3695.0,93.8355,93.9184,93.7195,93.9184,3695.0
2021-01-22 10:10:00,113.32,113.32,112.9,112.99,8710.0,93.9101,93.9101,93.562,93.6366,8710.0
2021-01-22 10:15:00,113.0,113.27,112.99,113.12,9284.0,93.6449,93.8686,93.6366,93.7443,9284.0
2021-01-22 10:20:00,113.09,113.2,112.98,113.09,10296.0,93.7195,93.8106,93.6283,93.7195,10296.0
2021-01-22 10:25:00,113.03,113.23,112.86,113.01,9868.0,93.6697,93.8355,93.5289,93.6532,9868.0
2021-01-22 10:30:00,112.95,113.06,112.65,112.69,12506.0,93.6034,93.6946,93.3548,93.388,12506.0
2021-01-22 10:35:00,112.64,112.81,112.49,112.77,12237.0,93.3465,93.4874,93.2222,93.4543,12237.0
2021-01-22 10:40:00,112.79,113.09,112.78,113.09,8708.0,93.4709,93.7195,93.4626,93.7195,8708.0
2021-01-22 10:45:00,113.14,113.37,113.12,113.37,6645.0,93.7609,93.9515,93.7443,93.9515,6645.0
2021-01-22 10:50:00,113.39,113.48,113.32,113.33,4760.0,93.9681,94.0427,93.9101,93.9184,4760.0
2021-01-22 10:55:00,113.34,113.43,113.3,113.42,7202.0,93.9266,94.0012,93.8935,93.9929,7202.0
2021-01-22 11:00:00,113.44,113.7,113.39,113.7,7283.0,94.0095,94.225,93.9681,94.225,7283.0
2021-01-22 11:05:00,113.74,113.86,113.68,113.84,12864.0,94.2581,94.3576,94.2084,94.341,12864.0
2021-01-22 11:10:00,113.87,113.88,113.69,113.88,17733.0,94.3659,94.3742,94.2167,94.3742,17733.0
2021-01-22 11:15:00,113.83,114.01,113.81,113.94,9642.0,94.3327,94.4819,94.3161,94.4239,9642.0
2021-01-22 11:20:00,113.94,114.02,113.67,113.7,15009.0,94.4239,94.4902,94.2001,94.225,15009.0
2021-01-22 11:25:00,113.7,113.95,113.7,113.82,8331.0,94.225,94.4322,94.225,94.3244,8331.0
2021-01-22 11:30:00,113.89,113.93,113.6,113.92,21914.0,94.3824,94.4156,94.1421,94.4073,21914.0
2021-01-22 11:35:00,113.92,114.19,113.92,114.12,7364.0,94.4073,94.6311,94.4073,94.573,7364.0
2021-01-22 11:40:00,114.14,114.23,114.02,114.06,7445.0,94.5896,94.6642,94.4902,94.5233,7445.0
2021-01-22 11:45:00,114.07,114.27,114.0,114.25,12769.0,94.5316,94.6973,94.4736,94.6808,12769.0
2021-01-22 11:50:00,114.25,114.37,114.15,114.16,14098.0,94.6808,94.7802,94.5979,94.6062,14098.0
2021-01-22 11:55:00,114.19,114.29,114.19,114.27,6946.0,94.6311,94.7139,94.6311,94.6973,6946.0
2021-01-22 12:00:00,114.29,114.4,114.28,114.38,9472.0,94.7139,94.8051,94.7056,94.7885,9472.0
2021-01-22 12:05:00,114.36,114.36,114.19,114.22,5357.0,94.7719,94.7719,94.6311,94.6559,5357.0
2021-01-22 12:10:00,114.26,114.51,114.26,114.49,13773.0,94.6891,94.8962,94.6891,94.8797,13773.0
2021-01-22 12:15:00,114.53,114.67,114.3,114.39,9253.0,94.9128,95.0288,94.7222,94.7968,9253.0
2021-01-22 12:20:00,114.42,114.51,114.37,114.47,7756.0,94.8217,94.8962,94.7802,94.8631,7756.0
2021-01-22 12:25:00,114.45,114.56,114.35,114.5,10316.0,94.8465,94.9377,94.7636,94.888,10316.0
2021-01-22 12:30:00,114.49,114.63,114.46,114.58,9786.0,94.8797,94.9957,94.8548,94.9543,9786.0
2021-01-22 12:35:00,114.64,114.92,114.51,114.88,10323.0,95.004,95.236,94.8962,95.2029,10323.0
2021-01-22 12:40:00,114.85,115.08,114.85,114.94,12384.0,95.178,95.3686,95.178,95.2526,12384.0
2021-01-22 12:45:00,114.94,115.0,114.72,114.9,14877.0,95.2526,95.3023,95.0703,95.2194,14877.0
2021-01-22 12:50:00,114.96,115.25,114.93,115.23,21244.0,95.2692,95.5095,95.2443,95.4929,21244.0
2021-01-22 12:55:00,115.21,115.35,114.99,115.05,24522.0,95.4763,95.5924,95.294,95.3437,24522.0
2021-01-22 13:00:00,115.03,115.09,114.77,114.86,11172.0,95.3272,95.3769,95.1117,95.1863,11172.0
2021-01-22 13:05:00,114.84,114.84,114.58,114.63,12939.0,95.1697,95.1697,94.9543,94.9957,12939.0
2021-01-22 13:10:00,114.67,114.68,114.43,114.48,9004.0,95.0288,95.0371,94.8299,94.8714,9004.0
2021-01-22 13:15:00,114.5,114.59,114.44,114.49,8617.0,94.888,94.9625,94.8382,94.8797,8617.0
2021-01-22 13:20:00,114.52,114.6,114.45,114.52,11822.0,94.9045,94.9708,94.8465,94.9045,11822.0
2021-01-22 13:25:00,114.52,114.63,114.46,114.48,8650.0,94.9045,94.9957,94.8548,94.8714,8650.0
2021-01-22 13:30:00,114.45,114.71,114.32,114.71,9601.0,94.8465,95.062,94.7388,95.062,9601.0
2021-01-22 13:35:00,114.75,114.77,114.65,114.67,8463.0,95.0951,95.1117,95.0123,95.0288,8463.0
2021-01-22 13:40:00,114.7,114.74,114.56,114.56,6821.0,95.0537,95.0868,94.9377,94.9377,6821.0
2021-01-22 13:45:00,114.58,114.61,114.5,114.56,12128.0,94.9543,94.9791,94.888,94.9377,12128.0
2021-01-22 13:50:00,114.52,114.65,114.48,114.52,12827.0,94.9045,95.0123,94.8714,94.9045,12827.0
2021-01-22 13:55:00,114.53,114.61,114.5,114.53,12757.0,94.9128,94.9791,94.888,94.9128,12757.0
2021-01-22 14:00:00,114.55,114.55,114.28,114.31,32628.0,94.9294,94.9294,94.7056,94.7305,32628.0
2021-01-22 14:05:00,114.31,114.56,114.26,114.56,6187.0,94.7305,94.9377,94.6891,94.9377,6187.0
2021-01-22 14:10:00,114.51,114.6,114.46,114.49,9252.0,94.8962,94.9708,94.8548,94.8797,9252.0
2021-01-22 14:15:00,114.51,114.55,114.47,114.48,4962.0,94.8962,94.9294,94.8631,94.8714,4962.0
2021-01-22 14:20:00,114.52,114.58,114.5,114.54,7999.0,94.9045,94.9543,94.888,94.9211,7999.0
2021-01-22 14:25:00,114.48,114.51,114.4,114.45,5621.0,94.8714,94.8962,94.8051,94.8465,5621.0
2021-01-22 14:30:00,114.43,114.6,114.39,114.47,8233.0,94.8299,94.9708,94.7968,94.8631,8233.0
2021-01-22 14:35:00,114.43,114.61,114.43,114.6,4982.0,94.8299,94.9791,94.8299,94.9708,4982.0
2021-01-22 14:40:00,114.6,114.62,114.51,114.6,5669.0,94.9708,94.9874,94.8962,94.9708,5669.0
2021-01-22 14:45:00,114.58,114.68,114.58,114.65,9467.0,94.9543,95.0371,94.9543,95.0123,9467.0
2021-01-22 14:50:00,114.65,114.72,114.65,114.71,11981.0,95.0123,95.0703,95.0123,95.062,11981.0
2021-01-22 14:55:00,114.69,114.73,114.61,114.63,9104.0,95.0454,95.0786,94.9791,94.9957,9104.0
2021-01-22 15:00:00,114.63,114.72,114.61,114.71,7367.0,94.9957,95.0703,94.9791,95.062,7367.0
2021-01-22 15:05:00,114.72,114.83,114.72,114.83,11376.0,95.0703,95.1614,95.0703,95.1614,11376.0
2021-01-22 15:10:00,114.82,114.87,114.61,114.64,15193.0,95.1531,95.1946,94.9791,95.004,15193.0
2021-01-22 15:15:00,114.63,114.72,114.58,114.65,12847.0,94.9957,95.0703,94.9543,95.0123,12847.0
2021-01-22 15:20:00,114.65,114.81,114.64,114.81,13979.0,95.0123,95.1449,95.004,95.1449,13979.0
2021-01-22 15:25:00,114.81,115.18,114.79,115.18,13373.0,95.1449,95.4515,95.1283,95.4515,13373.0
2021-01-22 15:30:00,115.18,115.18,115.07,115.08,19492.0,95.4515,95.4515,95.3603,95.3686,19492.0
2021-01-22 15:35:00,115.08,115.08,114.91,114.91,19518.0,95.3686,95.3686,95.2277,95.2277,19518.0
2021-01-22 15:40:00,114.93,114.99,114.86,114.99,18163.0,95.2443,95.294,95.1863,95.294,18163.0
2021-01-22 15:45:00,114.99,114.99,114.85,114.87,21229.0,95.294,95.294,95.178,95.1946,21229.0
2021-01-22 15:50:00,114.86,115.07,114.86,115.0,52598.0,95.1863,95.3603,95.1863,95.3023,52598.0
2021-01-22 15:55:00,115.0,115.15,114.88,114.93,107637.0,95.3023,95.4266,95.2029,95.2443,107637.0
2021-01-25 09:30:00,114.78,115.91,114.78,115.08,108183.0,95.12,96.0564,95.12,95.3686,108183.0
2021-01-25 09:35:00,115.22,115.36,114.71,114.81,46051.0,95.4846,95.6006,95.062,95.1449,46051.0
2021-01-25 09:40:00,114.79,116.24,114.79,115.86,75049.0,95.1283,96.3299,95.1283,96.015,75049.0
2021-01-25 09:45:00,115.77,115.95,115.34,115.71,47815.0,95.9404,96.0896,95.5841,95.8907,47815.0
2021-01-25 09:50:00,115.72,115.88,115.22,115.68,20946.0,95.899,96.0316,95.4846,95.8658,20946.0
2021-01-25 09:55:00,115.62,115.75,115.34,115.51,20239.0,95.8161,95.9238,95.5841,95.725,20239.0
2021-01-25 10:00:00,115.49,116.2,115.48,116.12,33887.0,95.7084,96.2968,95.7001,96.2305,33887.0
2021-01-25 10:05:00,116.13,116.68,116.13,116.59,33267.0,96.2388,96.6946,96.2388,96.62,33267.0
2021-01-25 10:10:00,116.59,116.93,116.53,116.68,47230.0,96.62,96.9017,96.5702,96.6946,47230.0
2021-01-25 10:15:00,116.77,117.22,116.72,117.13,38835.0,96.7691,97.1421,96.7277,97.0675,38835.0
2021-01-25 10:20:00,117.11,117.23,116.74,117.12,25293.0,97.0509,97.1503,96.7443,97.0592,25293.0
2021-01-25 10:25:00,117.12,117.48,116.8,117.41,38168.0,97.0592,97.3575,96.794,97.2995,38168.0
2021-01-25 10:30:00,117.4,117.52,117.18,117.37,19654.0,97.2912,97.3907,97.1089,97.2664,19654.0
2021-01-25 10:35:00,117.43,117.74,117.24,117.74,23539.0,97.3161,97.573,97.1586,97.573,23539.0
2021-01-25 10:40:00,117.61,117.84,117.49,117.73,30430.0,97.4653,97.6559,97.3658,97.5647,30430.0
2021-01-25 10:45:00,117.78,117.98,116.69,116.82,46490.0,97.6061,97.7719,96.7028,96.8106,46490.0
2021-01-25 10:50:00,116.75,116.96,116.47,116.7,15565.0,96.7526,96.9266,96.5205,96.7111,15565.0
2021-01-25 10:55:00,116.61,116.61,115.41,115.48,23621.0,96.6365,96.6365,95.6421,95.7001,23621.0
2021-01-25 11:00:00,115.4,115.72,114.47,114.58,29995.0,95.6338,95.899,94.8631,94.9543,29995.0
2021-01-25 11:05:00,114.57,115.02,114.1,114.1,27699.0,94.946,95.3189,94.5565,94.5565,27699.0
2021-01-25 11:10:00,114.21,114.93,114.15,114.93,21871.0,94.6476,95.2443,94.5979,95.2443,21871.0
2021-01-25 11:15:00,114.86,115.45,114.51,115.34,11148.0,95.1863,95.6752,94.8962,95.5841,11148.0
2021-01-25 11:20:00,115.33,115.44,115.1,115.43,15087.0,95.5758,95.6669,95.3852,95.6587,15087.0
2021-01-25 11:25:00,115.21,115.33,114.74,115.23,17774.0,95.4763,95.5758,95.0868,95.4929,17774.0
2021-01-25 11:30:00,115.24,115.51,115.05,115.46,20991.0,95.5012,95.725,95.3437,95.6835,20991.0
2021-01-25 11:35:00,115.36,115.72,114.98,115.07,30770.0,95.6006,95.899,95.2857,95.3603,30770.0
2021-01-25 11:40:00,115.14,115.61,115.09,115.6,17352.0,95.4183,95.8078,95.3769,95.7995,17352.0
2021-01-25 11:45:00,115.59,115.68,115.06,115.06,7918.0,95.7913,95.8658,95.352,95.352,7918.0
2021-01-25 11:50:00,115.07,115.39,115.07,115.35,8500.0,95.3603,95.6255,95.3603,95.5924,8500.0
2021-01-25 11:55:00,115.41,115.64,115.34,115.51,10486.0,95.6421,95.8327,95.5841,95.725,10486.0
2021-01-25 12:00:00,115.58,115.8,115.5,115.63,8361.0,95.783,95.9653,95.7167,95.8244,8361.0
2021-01-25 12:05:00,115.66,115.78,115.28,115.45,18254.0,95.8493,95.9487,95.5344,95.6752,18254.0
2021-01-25 12:10:00,115.32,115.33,114.96,115.04,17697.0,95.5675,95.5758,95.2692,95.3355,17697.0
2021-01-25 12:15:00,115.03,115.13,114.43,114.59,18070.0,95.3272,95.41,94.8299,94.9625,18070.0
2021-01-25 12:20:00,114.56,114.83,114.21,114.21,6922.0,94.9377,95.1614,94.6476,94.6476,6922.0
2021-01-25 12:25:00,114.31,114.89,114.2,114.78,9871.0,94.7305,95.2112,94.6393,95.12,9871.0
2021-01-25 12:30:00,114.8,115.17,114.65,115.17,10835.0,95.1366,95.4432,95.0123,95.4432,10835.0
2021-01-25 12:35:00,115.12,115.4,115.0,115.0,14650.0,95.4018,95.6338,95.3023,95.3023,14650.0
2021-01-25 12:40:00,114.97,115.14,114.92,115.01,6460.0,95.2775,95.4183,95.236,95.3106,6460.0
2021-01-25 12:45:00,115.01,115.09,114.9,114.94,3595.0,95.3106,95.3769,95.2194,95.2526,3595.0
2021-01-25 12:50:00,114.94,115.03,114.59,114.91,8839.0,95.2526,95.3272,94.9625,95.2277,8839.0
2021-01-25 12:55:00,115.0,115.0,114.72,114.79,7755.0,95.3023,95.3023,95.0703,95.1283,7755.0
2021-01-25 13:00:00,114.8,114.82,114.56,114.65,5733.0,95.1366,95.1531,94.9377,95.0123,5733.0
2021-01-25 13:05:00,114.66,114.79,114.49,114.53,22111.0,95.0205,95.1283,94.8797,94.9128,22111.0
2021-01-25 13:10:00,114.58,114.86,114.52,114.82,12477.0,94.9543,95.1863,94.9045,95.1531,12477.0
2021-01-25 13:15:00,114.92,115.0,114.65,114.66,9106.0,95.236,95.3023,95.0123,95.0205,9106.0
2021-01-25 13:20:00,114.71,114.75,114.48,114.48,7180.0,95.062,95.0951,94.8714,94.8714,7180.0
2021-01-25 13:25:00,114.48,114.49,114.25,114.34,11300.0,94.8714,94.8797,94.6808,94.7554,11300.0
2021-01-25 13:30:00,114.35,114.36,114.03,114.03,9416.0,94.7636,94.7719,94.4985,94.4985,9416.0
2021-01-25 13:35:00,114.08,114.26,114.03,114.15,8078.0,94.5399,94.6891,94.4985,94.5979,8078.0
2021-01-25 13:40:00,114.13,114.28,114.13,114.25,13473.0,94.5813,94.7056,94.5813,94.6808,13473.0
2021-01-25 13:45:00,114.22,114.3,114.16,114.26,17607.0,94.6559,94.7222,94.6062,94.6891,17607.0
2021-01-25 13:50:00,114.25,114.75,114.2,114.46,28372.0,94.6808,95.0951,94.6393,94.8548,28372.0
2021-01-25 13:55:00,114.46,114.46,113.95,114.03,20996.0,94.8548,94.8548,94.4322,94.4985,20996.0
2021-01-25 14:00:00,113.95,114.14,113.84,114.11,16731.0,94.4322,94.5896,94.341,94.5648,16731.0
2021-01-25 14:05:00,114.07,114.24,114.01,114.09,7005.0,94.5316,94.6725,94.4819,94.5482,7005.0
2021-01-25 14:10:00,114.08,114.15,113.9,113.99,9330.0,94.5399,94.5979,94.3907,94.4653,9330.0
2021-01-25 14:15:00,114.01,114.07,113.71,113.75,10964.0,94.4819,94.5316,94.2333,94.2664,10964.0
2021-01-25 14:20:00,113.81,114.04,113.81,114.0,7499.0,94.3161,94.5067,94.3161,94.4736,7499.0
2021-01-25 14:25:00,113.96,114.09,113.77,113.83,9550.0,94.4404,94.5482,94.283,94.3327,9550.0
2021-01-25 14:30:00,113.82,114.04,113.76,114.01,10491.0,94.3244,94.5067,94.2747,94.4819,10491.0
2021-01-25 14:35:00,113.97,113.98,113.76,113.8,9460.0,94.4487,94.457,94.2747,94.3079,9460.0
2021-01-25 14:40:00,113.8,114.01,113.76,113.96,7134.0,94.3079,94.4819,94.2747,94.4404,7134.0
2021-01-25 14:45:00,113.97,114.01,113.89,113.97,6160.0,94.4487,94.4819,94.3824,94.4487,6160.0
2021-01-25 14:50:00,113.98,114.05,113.71,113.72,14045.0,94.457,94.515,94.2333,94.2416,14045.0
2021-01-25 14:55:00,113.74,114.03,113.74,113.96,13714.0,94.2581,94.4985,94.2581,94.4404,13714.0
2021-01-25 15:00:00,113.87,113.95,113.8,113.84,6673.0,94.3659,94.4322,94.3079,94.341,6673.0
2021-01-25 15:05:00,113.84,113.93,113.66,113.73,6964.0,94.341,94.4156,94.1918,94.2498,6964.0
2021-01-25 15:10:00,113.73,113.73,113.45,113.62,20609.0,94.2498,94.2498,94.0178,94.1587,20609.0
2021-01-25 15:15:00,113.62,113.92,113.51,113.86,7255.0,94.1587,94.4073,94.0675,94.3576,7255.0
2021-01-25 15:20:00,113.87,113.92,113.76,113.92,12096.0,94.3659,94.4073,94.2747,94.4073,12096.0
2021-01-25 15:25:00,113.9,114.03,113.76,113.79,22616.0,94.3907,94.4985,94.2747,94.2996,22616.0
2021-01-25 15:30:00,113.81,114.03,113.79,113.96,13348.0,94.3161,94.4985,94.2996,94.4404,13348.0
2021-01-25 15:35:00,113.93,113.99,113.87,113.99,13816.0,94.4156,94.4653,94.3659,94.4653,13816.0
2021-01-25 15:40:00,113.97,114.01,113.8,114.01,22003.0,94.4487,94.4819,94.3079,94.4819,22003.0
2021-01-25 15:45:00,114.0,114.06,113.79,113.87,27906.0,94.4736,94.5233,94.2996,94.3659,27906.0
2021-01-25 15:50:00,113.91,113.95,113.73,113.79,34927.0,94.399,94.4322,94.2498,94.2996,34927.0
2021-01-25 15:55:00,113.79,113.86,113.6,113.7,94930.0,94.2996,94.3576,94.1421,94.225,94930.0
2021-01-26 09:30:00,114.15,114.68,114.0,114.29,69280.0,94.5979,95.0371,94.4736,94.7139,69280.0
2021-01-26 09:35:00,114.4,114.78,114.04,114.52,18951.0,94.8051,95.12,94.5067,94.9045,18951.0
2021-01-26 09:40:00,114.42,114.44,114.16,114.25,13633.0,94.8217,94.8382,94.6062,94.6808,13633.0
2021-01-26 09:45:00,114.28,114.78,114.28,114.57,16330.0,94.7056,95.12,94.7056,94.946,16330.0
2021-01-26 09:50:00,114.56,114.56,113.95,114.21,12648.0,94.9377,94.9377,94.4322,94.6476,12648.0
2021-01-26 09:55:00,114.23,114.75,114.11,114.25,14721.0,94.6642,95.0951,94.5648,94.6808,14721.0
2021-01-26 10:00:00,114.23,114.51,114.22,114.41,14420.0,94.6642,94.8962,94.6559,94.8134,14420.0
2021-01-26 10:05:00,114.42,114.53,114.28,114.28,7330.0,94.8217,94.9128,94.7056,94.7056,7330.0
2021-01-26 10:10:00,114.26,114.26,113.58,113.74,17284.0,94.6891,94.6891,94.1255,94.2581,17284.0
2021-01-26 10:15:00,113.69,113.7,113.2,113.22,19538.0,94.2167,94.225,93.8106,93.8272,19538.0
2021-01-26 10:20:00,113.2,113.37,113.01,113.37,38714.0,93.8106,93.9515,93.6532,93.9515,38714.0
2021-01-26 10:25:00,113.41,113.77,113.41,113.72,11009.0,93.9847,94.283,93.9847,94.2416,11009.0
2021-01-26 10:30:00,113.77,114.3,113.57,114.02,17116.0,94.283,94.7222,94.1172,94.4902,17116.0
2021-01-26 10:35:00,114.06,114.31,114.02,114.19,8722.0,94.5233,94.7305,94.4902,94.6311,8722.0
2021-01-26 10:40:00,114.11,114.29,113.93,113.94,7159.0,94.5648,94.7139,94.4156,94.4239,7159.0
2021-01-26 10:45:00,114.01,114.09,113.81,113.81,5849.0,94.4819,94.5482,94.3161,94.3161,5849.0
2021-01-26 10:50:00,113.82,113.98,113.69,113.75,6278.0,94.3244,94.457,94.2167,94.2664,6278.0
2021-01-26 10:55:00,113.79,113.82,113.52,113.56,5660.0,94.2996,94.3244,94.0758,94.109,5660.0
2021-01-26 11:00:00,113.57,113.91,113.53,113.91,8472.0,94.1172,94.399,94.0841,94.399,8472.0
2021-01-26 11:05:00,113.91,114.04,113.55,113.56,10232.0,94.399,94.5067,94.1007,94.109,10232.0
2021-01-26 11:10:00,113.67,113.9,113.62,113.62,10217.0,94.2001,94.3907,94.1587,94.1587,10217.0
2021-01-26 11:15:00,113.62,114.06,113.62,114.0,9632.0,94.1587,94.5233,94.1587,94.4736,9632.0
2021-01-26 11:20:00,114.01,114.01,113.79,113.98,8738.0,94.4819,94.4819,94.2996,94.457,8738.0
2021-01-26 11:25:00,113.93,114.13,113.89,113.92,10127.0,94.4156,94.5813,94.3824,94.4073,10127.0
2021-01-26 11:30:00,113.88,114.05,113.84,113.85,7726.0,94.3742,94.515,94.341,94.3493,7726.0
2021-01-26 11:35:00,113.84,114.22,113.79,114.08,11918.0,94.341,94.6559,94.2996,94.5399,11918.0
2021-01-26 11:40:00,114.08,114.25,114.04,114.13,6613.0,94.5399,94.6808,94.5067,94.5813,6613.0
2021-01-26 11:45:00,114.13,114.13,113.75,113.81,9414.0,94.5813,94.5813,94.2664,94.3161,9414.0
2021-01-26 11:50:00,113.85,113.87,113.46,113.64,8351.0,94.3493,94.3659,94.0261,94.1753,8351.0
2021-01-26 11:55:00,113.63,113.77,113.59,113.67,4527.0,94.167,94.283,94.1338,94.2001,4527.0
2021-01-26 12:00:00,113.62,113.83,113.62,113.7,6370.0,94.1587,94.3327,94.1587,94.225,6370.0
2021-01-26 12:05:00,113.69,113.77,113.6,113.7,6236.0,94.2167,94.283,94.1421,94.225,6236.0
2021-01-26 12:10:00,113.71,113.8,113.61,113.61,3736.0,94.2333,94.3079,94.1504,94.1504,3736.0
2021-01-26 12:15:00,113.66,113.66,113.47,113.59,12770.0,94.1918,94.1918,94.0344,94.1338,12770.0
2021-01-26 12:20:00,113.55,113.55,113.39,113.44,6428.0,94.1007,94.1007,93.9681,94.0095,6428.0
2021-01-26 12:25:00,113.44,113.49,113.27,113.29,4731.0,94.0095,94.051,93.8686,93.8852,4731.0
2021-01-26 12:30:00,113.26,113.74,113.21,113.69,8500.0,93.8603,94.2581,93.8189,94.2167,8500.0
2021-01-26 12:35:00,113.69,113.73,113.59,113.65,4388.0,94.2167,94.2498,94.1338,94.1835,4388.0
2021-01-26 12:40:00,113.67,113.71,113.59,113.62,5796.0,94.2001,94.2333,94.1338,94.1587,5796.0
2021-01-26 12:45:00,113.63,113.87,113.49,113.83,11724.0,94.167,94.3659,94.051,94.3327,11724.0
2021-01-26 12:50:00,113.8,113.91,113.78,113.86,5704.0,94.3079,94.399,94.2913,94.3576,5704.0
2021-01-26 12:55:00,113.84,113.91,113.66,113.85,26972.0,94.341,94.399,94.1918,94.3493,26972.0
2021-01-26 13:00:00,113.84,114.03,113.72,113.85,16634.0,94.341,94.4985,94.2416,94.3493,16634.0
2021-01-26 13:05:00,113.81,114.0,113.74,113.92,10336.0,94.3161,94.4736,94.2581,94.4073,10336.0
2021-01-26 13:10:00,113.99,114.08,113.89,113.94,7565.0,94.4653,94.5399,94.3824,94.4239,7565.0
2021-01-26 13:15:00,113.97,114.21,113.96,114.12,9358.0,94.4487,94.6476,94.4404,94.573,9358.0
2021-01-26 13:20:00,114.09,114.15,113.93,114.01,7617.0,94.5482,94.5979,94.4156,94.4819,7617.0
2021-01-26 13:25:00,114.05,114.14,113.98,114.09,7441.0,94.515,94.5896,94.457,94.5482,7441.0
2021-01-26 13:30:00,114.06,114.06,113.83,113.86,21757.0,94.5233,94.5233,94.3327,94.3576,21757.0
2021-01-26 13:35:00,113.86,114.13,113.86,114.13,19712.0,94.3576,94.5813,94.3576,94.5813,19712.0
2021-01-26 13:40:00,114.09,114.31,114.09,114.18,11203.0,94.5482,94.7305,94.5482,94.6228,11203.0
2021-01-26 13:45:00,114.17,114.17,113.88,113.91,11594.0,94.6145,94.6145,94.3742,94.399,11594.0
2021-01-26 13:50:00,113.89,114.06,113.86,114.02,6023.0,94.3824,94.5233,94.3576,94.4902,6023.0
2021-01-26 13:55:00,114.05,114.06,113.93,114.03,6230.0,94.515,94.5233,94.4156,94.4985,6230.0
2021-01-26 14:00:00,113.99,114.06,113.98,114.04,6619.0,94.4653,94.5233,94.457,94.5067,6619.0
2021-01-26 14:05:00,114.03,114.04,113.86,114.03,18243.0,94.4985,94.5067,94.3576,94.4985,18243.0
2021-01-26 14:10:00,114.01,114.26,113.99,114.26,8268.0,94.4819,94.6891,94.4653,94.6891,8268.0
2021-01-26 14:15:00,114.3,114.38,114.27,114.37,7382.0,94.7222,94.7885,94.6973,94.7802,7382.0
2021-01-26 14:20:00,114.34,114.35,114.02,114.09,21103.0,94.7554,94.7636,94.4902,94.5482,21103.0
2021-01-26 14:25:00,114.06,114.11,113.72,113.96,18571.0,94.5233,94.5648,94.2416,94.4404,18571.0
2021-01-26 14:30:00,114.05,114.1,113.94,114.09,30191.0,94.515,94.5565,94.4239,94.5482,30191.0
2021-01-26 14:35:00,114.09,114.1,113.85,113.95,55161.0,94.5482,94.5565,94.3493,94.4322,55161.0
2021-01-26 14:40:00,113.99,114.43,113.93,114.43,105826.0,94.4653,94.8299,94.4156,94.8299,105826.0
2021-01-26 14:45:00,114.43,114.79,114.4,114.55,20128.0,94.8299,95.1283,94.8051,94.9294,20128.0
2021-01-26 14:50:00,114.51,114.51,114.22,114.38,17985.0,94.8962,94.8962,94.6559,94.7885,17985.0
2021-01-26 14:55:00,114.43,114.91,114.42,114.91,23137.0,94.8299,95.2277,94.8217,95.2277,23137.0
2021-01-26 15:00:00,114.86,115.0,114.75,114.86,14244.0,95.1863,95.3023,95.0951,95.1863,14244.0
2021-01-26 15:05:00,114.93,115.0,114.8,114.89,7913.0,95.2443,95.3023,95.1366,95.2112,7913.0
2021-01-26 15:10:00,114.95,115.13,114.92,114.97,16654.0,95.2609,95.41,95.236,95.2775,16654.0
2021-01-26 15:15:00,115.04,115.07,114.94,114.96,7251.0,95.3355,95.3603,95.2526,95.2692,7251.0
2021-01-26 15:20:00,114.99,115.13,114.88,115.11,13484.0,95.294,95.41,95.2029,95.3935,13484.0
2021-01-26 15:25:00,115.1,115.18,115.03,115.14,32486.0,95.3852,95.4515,95.3272,95.4183,32486.0
2021-01-26 15:30:00,115.13,115.43,115.05,115.34,35440.0,95.41,95.6587,95.3437,95.5841,35440.0
2021-01-26 15:35:00,115.34,115.51,114.84,114.84,30239.0,95.5841,95.725,95.1697,95.1697,30239.0
2021-01-26 15:40:00,114.85,115.31,114.81,115.31,26256.0,95.178,95.5592,95.1449,95.5592,26256.0
2021-01-26 15:45:00,115.27,115.27,114.46,114.46,37696.0,95.5261,95.5261,94.8548,94.8548,37696.0
2021-01-26 15:50:00,114.52,114.78,114.47,114.59,81335.0,94.9045,95.12,94.8631,94.9625,81335.0
2021-01-26 15:55:00,114.59,114.74,114.42,114.71,136580.0,94.9625,95.0868,94.8217,95.062,136580.0
2021-01-27 09:30:00,113.54,114.41,113.26,114.13,71157.0,94.0924,94.8134,93.8603,94.5813,71157.0
2021-01-27 09:35:00,114.17,114.45,113.42,113.87,46744.0,94.6145,94.8465,93.9929,94.3659,46744.0
2021-01-27 09:40:00,113.82,114.22,113.31,113.52,23814.0,94.3244,94.6559,93.9018,94.0758,23814.0
2021-01-27 09:45:00,113.52,115.13,113.51,114.83,57395.0,94.0758,95.41,94.0675,95.1614,57395.0
2021-01-27 09:50:00,114.71,115.13,114.56,114.79,39420.0,95.062,95.41,94.9377,95.1283,39420.0
2021-01-27 09:55:00,114.69,115.65,114.68,114.91,20800.0,95.0454,95.841,95.0371,95.2277,20800.0
2021-01-27 10:00:00,115.12,115.85,114.95,115.81,15360.0,95.4018,96.0067,95.2609,95.9736,15360.0
2021-01-27 10:05:00,115.78,115.78,114.89,115.09,24759.0,95.9487,95.9487,95.2112,95.3769,24759.0
2021-01-27 10:10:00,115.18,115.18,114.47,114.83,15497.0,95.4515,95.4515,94.8631,95.1614,15497.0
2021-01-27 10:15:00,114.85,115.67,114.85,115.45,19476.0,95.178,95.8576,95.178,95.6752,19476.0
2021-01-27 10:20:00,115.51,115.7,114.97,115.37,36024.0,95.725,95.8824,95.2775,95.6089,36024.0
2021-01-27 10:25:00,115.46,115.78,115.43,115.54,39455.0,95.6835,95.9487,95.6587,95.7498,39455.0
2021-01-27 10:30:00,115.59,115.76,115.13,115.45,18755.0,95.7913,95.9321,95.41,95.6752,18755.0
2021-01-27 10:35:00,115.39,115.66,115.16,115.47,41191.0,95.6255,95.8493,95.4349,95.6918,41191.0
2021-01-27 10:40:00,115.62,116.2,115.56,116.15,35631.0,95.8161,96.2968,95.7664,96.2553,35631.0
2021-01-27 10:45:00,116.19,116.23,115.54,115.61,16067.0,96.2885,96.3216,95.7498,95.8078,16067.0
2021-01-27 10:50:00,115.66,115.75,115.38,115.42,18953.0,95.8493,95.9238,95.6172,95.6504,18953.0
2021-01-27 10:55:00,115.41,116.19,115.28,115.96,29731.0,95.6421,96.2885,95.5344,96.0979,29731.0
2021-01-27 11:00:00,115.96,116.1,115.6,115.74,15500.0,96.0979,96.2139,95.7995,95.9156,15500.0
2021-01-27 11:05:00,115.92,115.92,115.32,115.33,14999.0,96.0647,96.0647,95.5675,95.5758,14999.0
2021-01-27 11:10:00,115.33,115.38,115.04,115.13,7381.0,95.5758,95.6172,95.3355,95.41,7381.0
2021-01-27 11:15:00,115.0,115.3,114.78,115.02,30431.0,95.3023,95.5509,95.12,95.3189,30431.0
2021-01-27 11:20:00,115.03,115.08,114.84,114.84,13604.0,95.3272,95.3686,95.1697,95.1697,13604.0
2021-01-27 11:25:00,114.9,115.1,114.69,115.05,81206.0,95.2194,95.3852,95.0454,95.3437,81206.0
2021-01-27 11:30:00,115.05,115.1,114.8,114.88,40847.0,95.3437,95.3852,95.1366,95.2029,40847.0
2021-01-27 11:35:00,114.88,115.06,114.76,114.94,8543.0,95.2029,95.352,95.1034,95.2526,8543.0
2021-01-27 11:40:00,114.86,115.04,114.74,114.74,11120.0,95.1863,95.3355,95.0868,95.0868,11120.0
2021-01-27 11:45:00,114.8,115.0,114.49,114.68,9104.0,95.1366,95.3023,94.8797,95.0371,9104.0
2021-01-27 11:50:00,114.68,114.9,114.58,114.6,10239.0,95.0371,95.2194,94.9543,94.9708,10239.0
2021-01-27 11:55:00,114.57,114.64,113.63,113.63,19798.0,94.946,95.004,94.167,94.167,19798.0
2021-01-27 12:00:00,113.59,114.13,113.58,113.73,14103.0,94.1338,94.5813,94.1255,94.2498,14103.0
2021-01-27 12:05:00,113.74,114.03,113.6,113.92,26629.0,94.2581,94.4985,94.1421,94.4073,26629.0
2021-01-27 12:10:00,113.9,114.18,113.7,113.77,9809.0,94.3907,94.6228,94.225,94.283,9809.0
2021-01-27 12:15:00,113.77,113.94,113.62,113.71,8977.0,94.283,94.4239,94.1587,94.2333,8977.0
2021-01-27 12:20:00,113.65,113.81,113.49,113.67,15334.0,94.1835,94.3161,94.051,94.2001,15334.0
2021-01-27 12:25:00,113.67,113.87,113.2,113.73,20339.0,94.2001,94.3659,93.8106,94.2498,20339.0
2021-01-27 12:30:00,113.7,114.03,113.69,113.81,8901.0,94.225,94.4985,94.2167,94.3161,8901.0
2021-01-27 12:35:00,113.8,113.94,113.54,113.94,14858.0,94.3079,94.4239,94.0924,94.4239,14858.0
2021-01-27 12:40:00,113.86,114.01,113.77,113.9,25004.0,94.3576,94.4819,94.283,94.3907,25004.0
2021-01-27 12:45:00,113.87,114.23,113.72,114.05,5084.0,94.3659,94.6642,94.2416,94.515,5084.0
2021-01-27 12:50:00,114.07,114.12,113.91,114.04,4545.0,94.5316,94.573,94.399,94.5067,4545.0
2021-01-27 12:55:00,114.04,114.32,114.04,114.27,7388.0,94.5067,94.7388,94.5067,94.6973,7388.0
2021-01-27 13:00:00,114.21,114.38,114.15,114.2,7126.0,94.6476,94.7885,94.5979,94.6393,7126.0
2021-01-27 13:05:00,114.11,114.11,113.89,114.07,8335.0,94.5648,94.5648,94.3824,94.5316,8335.0
2021-01-27 13:10:00,114.02,114.06,113.65,113.75,5454.0,94.4902,94.5233,94.1835,94.2664,5454.0
2021-01-27 13:15:00,113.81,114.04,113.76,113.95,4954.0,94.3161,94.5067,94.2747,94.4322,4954.0
2021-01-27 13:20:00,113.97,114.12,113.86,114.04,10437.0,94.4487,94.573,94.3576,94.5067,10437.0
2021-01-27 13:25:00,114.04,114.3,113.96,114.12,4826.0,94.5067,94.7222,94.4404,94.573,4826.0
2021-01-27 13:30:00,114.06,114.17,113.89,113.97,9749.0,94.5233,94.6145,94.3824,94.4487,9749.0
2021-01-27 13:35:00,114.0,114.29,113.97,114.25,6332.0,94.4736,94.7139,94.4487,94.6808,6332.0
2021-01-27 13:40:00,114.22,114.39,114.18,114.33,8437.0,94.6559,94.7968,94.6228,94.7471,8437.0
2021-01-27 13:45:00,114.31,114.51,114.23,114.35,8362.0,94.7305,94.8962,94.6642,94.7636,8362.0
2021-01-27 13:50:00,114.41,114.49,114.27,114.29,9906.0,94.8134,94.8797,94.6973,94.7139,9906.0
2021-01-27 13:55:00,114.3,114.58,114.27,114.36,7454.0,94.7222,94.9543,94.6973,94.7719,7454.0
2021-01-27 14:00:00,114.38,114.51,114.21,114.33,13669.0,94.7885,94.8962,94.6476,94.7471,13669.0
2021-01-27 14:05:00,114.3,114.32,113.95,114.2,11410.0,94.7222,94.7388,94.4322,94.6393,11410.0
2021-01-27 14:10:00,114.23,114.39,114.2,114.32,6620.0,94.6642,94.7968,94.6393,94.7388,6620.0
2021-01-27 14:15:00,114.3,114.3,113.54,113.71,16055.0,94.7222,94.7222,94.0924,94.2333,16055.0
2021-01-27 14:20:00,113.72,113.84,113.58,113.78,12918.0,94.2416,94.341,94.1255,94.2913,12918.0
2021-01-27 14:25:00,113.73,113.85,113.52,113.66,11171.0,94.2498,94.3493,94.0758,94.1918,11171.0
2021-01-27 14:30:00,113.66,113.68,113.01,113.26,14886.0,94.1918,94.2084,93.6532,93.8603,14886.0
2021-01-27 14:35:00,113.24,113.48,113.07,113.47,13771.0,93.8438,94.0427,93.7029,94.0344,13771.0
2021-01-27 14:40:00,113.38,113.82,113.38,113.74,10633.0,93.9598,94.3244,93.9598,94.2581,10633.0
2021-01-27 14:45:00,113.76,114.0,113.43,113.45,12423.0,94.2747,94.4736,94.0012,94.0178,12423.0
2021-01-27 14:50:00,113.45,113.65,113.11,113.44,11660.0,94.0178,94.1835,93.736,94.0095,11660.0
2021-01-27 14:55:00,113.4,113.6,113.27,113.36,15218.0,93.9764,94.1421,93.8686,93.9432,15218.0
2021-01-27 15:00:00,113.41,113.55,113.3,113.5,10609.0,93.9847,94.1007,93.8935,94.0592,10609.0
2021-01-27 15:05:00,113.52,113.89,113.36,113.69,14473.0,94.0758,94.3824,93.9432,94.2167,14473.0
2021-01-27 15:10:00,113.68,113.97,113.56,113.97,16330.0,94.2084,94.4487,94.109,94.4487,16330.0
2021-01-27 15:15:00,113.96,114.17,113.8,113.84,17872.0,94.4404,94.6145,94.3079,94.341,17872.0
2021-01-27 15:20:00,113.84,113.84,113.13,113.23,26972.0,94.341,94.341,93.7526,93.8355,26972.0
2021-01-27 15:25:00,113.31,113.49,113.12,113.22,16316.0,93.9018,94.051,93.7443,93.8272,16316.0
2021-01-27 15:30:00,113.35,113.53,113.03,113.05,18217.0,93.9349,94.0841,93.6697,93.6863,18217.0
2021-01-27 15:35:00,113.05,113.32,112.83,113.26,30456.0,93.6863,93.9101,93.504,93.8603,30456.0
2021-01-27 15:40:00,113.24,113.27,113.05,113.13,22592.0,93.8438,93.8686,93.6863,93.7526,22592.0
2021-01-27 15:45:00,113.11,113.66,113.04,113.57,25229.0,93.736,94.1918,93.678,94.1172,25229.0
2021-01-27 15:50:00,113.51,113.89,113.42,113.73,52888.0,94.0675,94.3824,93.9929,94.2498,52888.0
2021-01-27 15:55:00,113.74,113.88,113.39,113.56,124736.0,94.2581,94.3742,93.9681,94.109,124736.0
2021-01-28 09:30:00,113.53,113.53,113.12,113.33,26055.0,94.0841,94.0841,93.7443,93.9184,26055.0
2021-01-28 09:35:00,113.43,114.45,113.39,113.9,50522.0,94.0012,94.8465,93.9681,94.3907,50522.0
2021-01-28 09:40:00,114.06,115.15,113.71,114.83,12143.0,94.5233,95.4266,94.2333,95.1614,12143.0
2021-01-28 09:45:00,115.0,115.1,114.57,114.71,10045.0,95.3023,95.3852,94.946,95.062,10045.0
2021-01-28 09:50:00,114.69,115.62,114.67,115.62,11444.0,95.0454,95.8161,95.0288,95.8161,11444.0
2021-01-28 09:55:00,115.43,116.04,115.2,115.91,30571.0,95.6587,96.1642,95.4681,96.0564,30571.0
2021-01-28 10:00:00,115.98,116.35,115.76,115.93,24740.0,96.1145,96.4211,95.9321,96.073,24740.0
2021-01-28 10:05:00,116.11,116.37,115.89,116.19,19667.0,96.2222,96.4377,96.0399,96.2885,19667.0
2021-01-28 10:10:00,116.25,116.57,116.2,116.2,11847.0,96.3382,96.6034,96.2968,96.2968,11847.0
2021-01-28 10:15:00,116.17,116.4,115.69,115.98,25748.0,96.2719,96.4625,95.8741,96.1145,25748.0
2021-01-28 10:20:00,115.94,116.11,115.66,115.75,19574.0,96.0813,96.2222,95.8493,95.9238,19574.0
2021-01-28 10:25:00,115.75,115.88,115.54,115.65,8645.0,95.9238,96.0316,95.7498,95.841,8645.0
2021-01-28 10:30:00,115.67,115.85,114.95,115.81,59895.0,95.8576,96.0067,95.2609,95.9736,59895.0
2021-01-28 10:35:00,115.85,116.02,115.01,115.06,43173.0,96.0067,96.1476,95.3106,95.352,43173.0
2021-01-28 10:40:00,114.96,115.31,114.91,114.91,12637.0,95.2692,95.5592,95.2277,95.2277,12637.0
2021-01-28 10:45:00,115.0,115.41,114.75,115.28,44970.0,95.3023,95.6421,95.0951,95.5344,44970.0
2021-01-28 10:50:00,115.26,115.32,114.22,115.2,75092.0,95.5178,95.5675,94.6559,95.4681,75092.0
2021-01-28 10:55:00,115.2,115.42,115.0,115.02,12317.0,95.4681,95.6504,95.3023,95.3189,12317.0
2021-01-28 11:00:00,115.12,115.12,114.54,114.69,36953.0,95.4018,95.4018,94.9211,95.0454,36953.0
2021-01-28 11:05:00,114.74,115.17,114.74,114.9,33015.0,95.0868,95.4432,95.0868,95.2194,33015.0
2021-01-28 11:10:00,114.9,115.0,114.57,114.79,10546.0,95.2194,95.3023,94.946,95.1283,10546.0
2021-01-28 11:15:00,114.82,114.88,114.1,114.15,17015.0,95.1531,95.2029,94.5565,94.5979,17015.0
2021-01-28 11:20:00,114.16,114.35,113.96,114.23,15396.0,94.6062,94.7636,94.4404,94.6642,15396.0
2021-01-28 11:25:00,114.28,114.46,114.15,114.28,6340.0,94.7056,94.8548,94.5979,94.7056,6340.0
2021-01-28 11:30:00,114.2,114.84,114.13,114.52,16896.0,94.6393,95.1697,94.5813,94.9045,16896.0
2021-01-28 11:35:00,114.58,114.65,114.34,114.34,9475.0,94.9543,95.0123,94.7554,94.7554,9475.0
2021-01-28 11:40:00,114.46,114.55,114.05,114.12,12613.0,94.8548,94.9294,94.515,94.573,12613.0
2021-01-28 11:45:00,114.14,114.18,113.64,114.15,8793.0,94.5896,94.6228,94.1753,94.5979,8793.0
2021-01-28 11:50:00,114.17,114.59,114.05,114.45,8308.0,94.6145,94.9625,94.515,94.8465,8308.0
2021-01-28 11:55:00,114.46,114.69,114.35,114.69,6207.0,94.8548,95.0454,94.7636,95.0454,6207.0
2021-01-28 12:00:00,114.76,114.86,114.47,114.69,14292.0,95.1034,95.1863,94.8631,95.0454,14292.0
2021-01-28 12:05:00,114.72,114.94,114.63,114.82,7923.0,95.0703,95.2526,94.9957,95.1531,7923.0
2021-01-28 12:10:00,114.86,115.0,114.38,114.4,10326.0,95.1863,95.3023,94.7885,94.8051,10326.0
2021-01-28 12:15:00,114.41,114.62,114.11,114.23,9440.0,94.8134,94.9874,94.5648,94.6642,9440.0
2021-01-28 12:20:00,114.3,114.34,114.1,114.3,10357.0,94.7222,94.7554,94.5565,94.7222,10357.0
2021-01-28 12:25:00,114.25,114.34,114.07,114.3,9483.0,94.6808,94.7554,94.5316,94.7222,9483.0
2021-01-28 12:30:00,114.4,114.43,114.21,114.21,13358.0,94.8051,94.8299,94.6476,94.6476,13358.0
2021-01-28 12:35:00,114.22,114.27,113.73,113.94,10180.0,94.6559,94.6973,94.2498,94.4239,10180.0
2021-01-28 12:40:00,113.99,114.21,113.75,114.07,12847.0,94.4653,94.6476,94.2664,94.5316,12847.0
2021-01-28 12:45:00,114.1,114.23,113.81,113.91,17125.0,94.5565,94.6642,94.3161,94.399,17125.0
2021-01-28 12:50:00,113.89,113.89,113.5,113.5,10603.0,94.3824,94.3824,94.0592,94.0592,10603.0
2021-01-28 12:55:00,113.48,113.75,113.33,113.65,16336.0,94.0427,94.2664,93.9184,94.1835,16336.0
2021-01-28 13:00:00,113.58,113.97,113.51,113.63,8421.0,94.1255,94.4487,94.0675,94.167,8421.0
2021-01-28 13:05:00,113.62,113.68,113.25,113.44,23423.0,94.1587,94.2084,93.8521,94.0095,23423.0
2021-01-28 13:10:00,113.42,113.63,113.36,113.48,34260.0,93.9929,94.167,93.9432,94.0427,34260.0
2021-01-28 13:15:00,113.43,113.56,113.36,113.51,23602.0,94.0012,94.109,93.9432,94.0675,23602.0
2021-01-28 13:20:00,113.51,113.54,113.18,113.31,21505.0,94.0675,94.0924,93.794,93.9018,21505.0
2021-01-28 13:25:00,113.31,113.65,113.31,113.53,11286.0,93.9018,94.1835,93.9018,94.0841,11286.0
2021-01-28 13:30:00,113.58,113.83,113.46,113.65,10394.0,94.1255,94.3327,94.0261,94.1835,10394.0
2021-01-28 13:35:00,113.74,114.06,113.57,113.71,16064.0,94.2581,94.5233,94.1172,94.2333,16064.0
2021-01-28 13:40:00,113.78,113.9,113.68,113.74,25730.0,94.2913,94.3907,94.2084,94.2581,25730.0
2021-01-28 13:45:00,113.72,113.78,113.5,113.68,8491.0,94.2416,94.2913,94.0592,94.2084,8491.0
2021-01-28 13:50:00,113.6,113.62,113.4,113.5,8539.0,94.1421,94.1587,93.9764,94.0592,8539.0
2021-01-28 13:55:00,113.5,113.57,113.3,113.47,12526.0,94.0592,94.1172,93.8935,94.0344,12526.0
2021-01-28 14:00:00,113.58,113.71,113.41,113.45,9493.0,94.1255,94.2333,93.9847,94.0178,9493.0
2021-01-28 14:05:00,113.45,113.66,113.38,113.65,12358.0,94.0178,94.1918,93.9598,94.1835,12358.0
2021-01-28 14:10:00,113.67,113.68,113.5,113.65,10673.0,94.2001,94.2084,94.0592,94.1835,10673.0
2021-01-28 14:15:00,113.68,113.77,113.19,113.19,18245.0,94.2084,94.283,93.8023,93.8023,18245.0
2021-01-28 14:20:00,113.21,113.36,112.94,113.05,21903.0,93.8189,93.9432,93.5952,93.6863,21903.0
2021-01-28 14:25:00,113.1,113.36,113.07,113.23,10056.0,93.7278,93.9432,93.7029,93.8355,10056.0
2021-01-28 14:30:00,113.24,113.46,113.19,113.33,16145.0,93.8438,94.0261,93.8023,93.9184,16145.0
2021-01-28 14:35:00,113.34,113.54,113.02,113.5,11300.0,93.9266,94.0924,93.6615,94.0592,11300.0
2021-01-28 14:40:00,113.59,113.59,113.3,113.44,11845.0,94.1338,94.1338,93.8935,94.0095,11845.0
2021-01-28 14:45:00,113.47,113.84,113.47,113.74,11989.0,94.0344,94.341,94.0344,94.2581,11989.0
2021-01-28 14:50:00,113.76,113.8,113.34,113.45,16943.0,94.2747,94.3079,93.9266,94.0178,16943.0
2021-01-28 14:55:00,113.45,113.64,113.34,113.44,11894.0,94.0178,94.1753,93.9266,94.0095,11894.0
2021-01-28 15:00:00,113.39,113.71,113.39,113.64,11203.0,93.9681,94.2333,93.9681,94.1753,11203.0
2021-01-28 15:05:00,113.62,113.76,113.6,113.6,12473.0,94.1587,94.2747,94.1421,94.1421,12473.0
2021-01-28 15:10:00,113.58,113.61,113.33,113.59,17026.0,94.1255,94.1504,93.9184,94.1338,17026.0
2021-01-28 15:15:00,113.59,113.59,113.18,113.36,23802.0,94.1338,94.1338,93.794,93.9432,23802.0
2021-01-28 15:20:00,113.36,113.41,113.24,113.34,16979.0,93.9432,93.9847,93.8438,93.9266,16979.0
2021-01-28 15:25:00,113.34,113.4,113.14,113.14,18382.0,93.9266,93.9764,93.7609,93.7609,18382.0
2021-01-28 15:30:00,113.16,113.4,113.11,113.22,23579.0,93.7775,93.9764,93.736,93.8272,23579.0
2021-01-28 15:35:00,113.23,113.25,113.06,113.17,29189.0,93.8355,93.8521,93.6946,93.7858,29189.0
2021-01-28 15:40:00,113.17,113.23,112.85,112.88,39844.0,93.7858,93.8355,93.5206,93.5454,39844.0
2021-01-28 15:45:00,112.85,113.07,112.82,113.05,43886.0,93.5206,93.7029,93.4957,93.6863,43886.0
2021-01-28 15:50:00,113.06,113.06,112.69,112.98,81312.0,93.6946,93.6946,93.388,93.6283,81312.0
2021-01-28 15:55:00,112.98,112.99,112.25,112.26,146660.0,93.6283,93.6366,93.0233,93.0316,146660.0
2021-01-29 09:30:00,112.11,112.39,111.0,111.28,55657.0,92.9073,93.1394,91.9874,92.2195,55657.0
2021-01-29 09:35:00,111.38,111.98,111.25,111.95,27539.0,92.3024,92.7996,92.1946,92.7747,27539.0
2021-01-29 09:40:00,111.88,111.97,110.98,111.42,16179.0,92.7167,92.7913,91.9709,92.3355,16179.0
2021-01-29 09:45:00,111.44,111.75,111.17,111.38,11301.0,92.3521,92.609,92.1283,92.3024,11301.0
2021-01-29 09:50:00,111.17,111.17,110.61,110.98,16459.0,92.1283,92.1283,91.6643,91.9709,16459.0
2021-01-29 09:55:00,111.0,111.69,111.0,111.3,12551.0,91.9874,92.5593,91.9874,92.2361,12551.0
2021-01-29 10:00:00,111.36,111.85,111.11,111.73,12829.0,92.2858,92.6919,92.0786,92.5924,12829.0
2021-01-29 10:05:00,111.73,111.76,111.14,111.7,16301.0,92.5924,92.6173,92.1035,92.5676,16301.0
2021-01-29 10:10:00,111.76,112.13,111.56,111.62,12759.0,92.6173,92.9239,92.4515,92.5013,12759.0
2021-01-29 10:15:00,111.69,111.93,111.36,111.79,9196.0,92.5593,92.7582,92.2858,92.6421,9196.0
2021-01-29 10:20:00,111.76,112.19,111.7,112.01,11169.0,92.6173,92.9736,92.5676,92.8245,11169.0
2021-01-29 10:25:00,111.99,111.99,111.58,111.69,8344.0,92.8079,92.8079,92.4681,92.5593,8344.0
2021-01-29 10:30:00,111.76,111.82,111.54,111.68,8464.0,92.6173,92.667,92.435,92.551,8464.0
2021-01-29 10:35:00,111.72,111.99,111.62,111.85,10062.0,92.5841,92.8079,92.5013,92.6919,10062.0
2021-01-29 10:40:00,111.85,112.09,111.72,111.78,21226.0,92.6919,92.8907,92.5841,92.6338,21226.0
2021-01-29 10:45:00,111.82,112.06,111.62,112.05,16470.0,92.667,92.8659,92.5013,92.8576,16470.0
2021-01-29 10:50:00,112.0,112.27,111.94,112.17,16807.0,92.8162,93.0399,92.7664,92.957,16807.0
2021-01-29 10:55:00,112.17,112.25,111.99,112.0,12193.0,92.957,93.0233,92.8079,92.8162,12193.0
2021-01-29 11:00:00,112.06,112.16,111.69,111.69,16323.0,92.8659,92.9488,92.5593,92.5593,16323.0
2021-01-29 11:05:00,111.7,111.7,111.21,111.5,8243.0,92.5676,92.5676,92.1615,92.4018,8243.0
2021-01-29 11:10:00,111.45,111.47,111.14,111.19,38750.0,92.3604,92.3769,92.1035,92.1449,38750.0
2021-01-29 11:15:00,111.13,111.17,110.91,111.05,18817.0,92.0952,92.1283,91.9129,92.0289,18817.0
2021-01-29 11:20:00,111.07,111.08,110.7,110.77,11517.0,92.0455,92.0537,91.7388,91.7968,11517.0
2021-01-29 11:25:00,110.74,110.89,110.39,110.4,19543.0,91.772,91.8963,91.4819,91.4902,19543.0
2021-01-29 11:30:00,110.46,110.6,110.3,110.36,15327.0,91.5399,91.656,91.4073,91.4571,15327.0
2021-01-29 11:35:00,110.31,110.46,110.15,110.46,15500.0,91.4156,91.5399,91.283,91.5399,15500.0
2021-01-29 11:40:00,110.41,110.64,110.39,110.56,8944.0,91.4985,91.6891,91.4819,91.6228,8944.0
2021-01-29 11:45:00,110.56,110.69,110.35,110.35,13599.0,91.6228,91.7305,91.4488,91.4488,13599.0
2021-01-29 11:50:00,110.48,110.57,110.22,110.47,21640.0,91.5565,91.6311,91.3411,91.5482,21640.0
2021-01-29 11:55:00,110.52,110.76,110.4,110.76,10854.0,91.5897,91.7886,91.4902,91.7886,10854.0
2021-01-29 12:00:00,110.68,110.94,110.62,110.77,16285.0,91.7223,91.9377,91.6725,91.7968,16285.0
2021-01-29 12:05:00,110.77,111.02,110.74,110.84,23652.0,91.7968,92.004,91.772,91.8549,23652.0
2021-01-29 12:10:00,110.84,110.93,110.59,110.59,15506.0,91.8549,91.9294,91.6477,91.6477,15506.0
2021-01-29 12:15:00,110.64,110.64,110.2,110.32,11473.0,91.6891,91.6891,91.3245,91.4239,11473.0
2021-01-29 12:20:00,110.29,110.33,109.8,109.81,44141.0,91.3991,91.4322,90.993,91.0013,44141.0
2021-01-29 12:25:00,109.85,110.03,109.77,109.84,8258.0,91.0344,91.1836,90.9681,91.0261,8258.0
2021-01-29 12:30:00,109.84,109.91,109.5,109.52,18344.0,91.0261,91.0841,90.7444,90.7609,18344.0
2021-01-29 12:35:00,109.57,109.68,109.21,109.26,14169.0,90.8024,90.8935,90.504,90.5455,14169.0
2021-01-29 12:40:00,109.25,109.64,109.24,109.41,10978.0,90.5372,90.8604,90.5289,90.6698,10978.0
2021-01-29 12:45:00,109.45,109.46,108.83,108.95,24292.0,90.7029,90.7112,90.1891,90.2886,24292.0
2021-01-29 12:50:00,108.93,109.5,108.92,109.48,23379.0,90.272,90.7444,90.2637,90.7278,23379.0
2021-01-29 12:55:00,109.51,109.51,109.04,109.19,15194.0,90.7527,90.7527,90.3632,90.4875,15194.0
2021-01-29 13:00:00,109.07,109.47,108.96,109.27,10481.0,90.388,90.7195,90.2969,90.5538,10481.0
2021-01-29 13:05:00,109.21,109.34,109.06,109.19,12472.0,90.504,90.6118,90.3797,90.4875,12472.0
2021-01-29 13:10:00,109.18,109.23,108.95,108.98,9147.0,90.4792,90.5206,90.2886,90.3134,9147.0
2021-01-29 13:15:00,109.0,109.0,108.59,108.75,13499.0,90.33,90.33,89.9902,90.1228,13499.0
2021-01-29 13:20:00,108.74,109.14,108.69,109.03,9981.0,90.1146,90.446,90.0731,90.3549,9981.0
2021-01-29 13:25:00,109.12,109.56,109.08,109.56,22799.0,90.4295,90.7941,90.3963,90.7941,22799.0
2021-01-29 13:30:00,109.52,109.52,109.06,109.19,11729.0,90.7609,90.7609,90.3797,90.4875,11729.0
2021-01-29 13:35:00,109.14,109.53,109.0,109.37,12016.0,90.446,90.7692,90.33,90.6366,12016.0
2021-01-29 13:40:00,109.22,109.55,109.21,109.45,13628.0,90.5123,90.7858,90.504,90.7029,13628.0
2021-01-29 13:45:00,109.37,109.58,109.05,109.08,13561.0,90.6366,90.8107,90.3715,90.3963,13561.0
2021-01-29 13:50:00,109.07,109.25,108.91,109.07,17632.0,90.388,90.5372,90.2554,90.388,17632.0
2021-01-29 13:55:00,109.14,109.14,108.82,108.9,12375.0,90.446,90.446,90.1808,90.2471,12375.0
2021-01-29 14:00:00,108.88,109.56,108.87,109.39,19620.0,90.2306,90.7941,90.2223,90.6532,19620.0
2021-01-29 14:05:00,109.38,109.59,109.31,109.51,17227.0,90.6449,90.819,90.5869,90.7527,17227.0
2021-01-29 14:10:00,109.48,109.53,109.32,109.36,10824.0,90.7278,90.7692,90.5952,90.6284,10824.0
2021-01-29 14:15:00,109.33,109.34,109.06,109.21,10834.0,90.6035,90.6118,90.3797,90.504,10834.0
2021-01-29 14:20:00,109.22,109.26,108.89,109.0,10576.0,90.5123,90.5455,90.2389,90.33,10576.0
2021-01-29 14:25:00,109.09,109.11,108.6,108.67,12788.0,90.4046,90.4212,89.9985,90.0565,12788.0
2021-01-29 14:30:00,108.69,108.8,108.44,108.75,14659.0,90.0731,90.1643,89.8659,90.1228,14659.0
2021-01-29 14:35:00,108.85,109.02,108.6,108.81,25116.0,90.2057,90.3466,89.9985,90.1726,25116.0
2021-01-29 14:40:00,108.77,108.81,108.46,108.53,13417.0,90.1394,90.1726,89.8825,89.9405,13417.0
2021-01-29 14:45:00,108.53,108.82,108.48,108.58,13137.0,89.9405,90.1808,89.8991,89.982,13137.0
2021-01-29 14:50:00,108.58,108.77,108.38,108.4,14627.0,89.982,90.1394,89.8162,89.8328,14627.0
2021-01-29 14:55:00,108.43,108.7,108.37,108.58,16147.0,89.8576,90.0814,89.8079,89.982,16147.0
2021-01-29 15:00:00,108.58,109.14,108.58,109.11,14048.0,89.982,90.446,89.982,90.4212,14048.0
2021-01-29 15:05:00,109.1,109.19,108.95,109.03,12880.0,90.4129,90.4875,90.2886,90.3549,12880.0
2021-01-29 15:10:00,109.07,109.26,109.04,109.2,19823.0,90.388,90.5455,90.3632,90.4958,19823.0
2021-01-29 15:15:00,109.23,109.25,109.06,109.15,12520.0,90.5206,90.5372,90.3797,90.4543,12520.0
2021-01-29 15:20:00,109.2,109.36,109.16,109.26,35649.0,90.4958,90.6284,90.4626,90.5455,35649.0
2021-01-29 15:25:00,109.3,109.34,109.11,109.16,17614.0,90.5786,90.6118,90.4212,90.4626,17614.0
2021-01-29 15:30:00,109.18,109.6,109.17,109.46,27588.0,90.4792,90.8272,90.4709,90.7112,27588.0
2021-01-29 15:35:00,109.49,109.49,109.04,109.06,28055.0,90.7361,90.7361,90.3632,90.3797,28055.0
2021-01-29 15:40:00,109.0,109.08,108.7,108.74,35899.0,90.33,90.3963,90.0814,90.1146,35899.0
2021-01-29 15:45:00,108.7,108.82,108.5,108.73,44616.0,90.0814,90.1808,89.9157,90.1063,44616.0
2021-01-29 15:50:00,108.68,109.0,108.68,108.86,61025.0,90.0648,90.33,90.0648,90.214,61025.0
2021-01-29 15:55:00,108.89,109.24,108.8,108.82,111329.0,90.2389,90.5289,90.1643,90.1808,111329.0
2021-02-01 09:30:00,109.45,110.0,109.06,109.09,59324.0,90.7029,91.1587,90.3797,90.4046,59324.0
2021-02-01 09:35:00,109.2,109.45,108.93,108.94,19578.0,90.4958,90.7029,90.272,90.2803,19578.0
2021-02-01 09:40:00,109.02,109.27,108.35,108.46,15818.0,90.3466,90.5538,89.7914,89.8825,15818.0
2021-02-01 09:45:00,108.45,108.5,108.05,108.28,15116.0,89.8742,89.9157,89.5427,89.7333,15116.0
2021-02-01 09:50:00,108.28,108.33,107.3,107.41,31030.0,89.7333,89.7748,88.9212,89.0124,31030.0
2021-02-01 09:55:00,107.38,107.45,106.89,107.1,38523.0,88.9875,89.0455,88.5814,88.7555,38523.0
2021-02-01 10:00:00,107.1,107.19,106.56,106.8,31002.0,88.7555,88.83,88.308,88.5068,31002.0
2021-02-01 10:05:00,106.83,107.03,106.49,106.49,20593.0,88.5317,88.6974,88.2499,88.2499,20593.0
2021-02-01 10:10:00,106.54,106.56,106.01,106.16,62652.0,88.2914,88.308,87.8522,87.9765,62652.0
2021-02-01 10:15:00,106.17,106.35,106.04,106.12,21290.0,87.9848,88.1339,87.877,87.9433,21290.0
2021-02-01 10:20:00,106.06,106.11,105.75,105.84,36182.0,87.8936,87.935,87.6367,87.7113,36182.0
2021-02-01 10:25:00,105.93,106.27,105.84,105.86,39621.0,87.7859,88.0676,87.7113,87.7279,39621.0
2021-02-01 10:30:00,105.84,106.29,105.81,106.22,30662.0,87.7113,88.0842,87.6864,88.0262,30662.0
2021-02-01 10:35:00,106.23,106.32,105.85,105.92,53067.0,88.0345,88.1091,87.7196,87.7776,53067.0
2021-02-01 10:40:00,105.87,105.91,105.66,105.89,20513.0,87.7361,87.7693,87.5621,87.7527,20513.0
2021-02-01 10:45:00,105.89,106.3,105.88,106.2,18399.0,87.7527,88.0925,87.7444,88.0096,18399.0
2021-02-01 10:50:00,106.18,106.26,105.9,105.9,9351.0,87.993,88.0593,87.761,87.761,9351.0
2021-02-01 10:55:00,105.89,106.16,105.85,106.16,12332.0,87.7527,87.9765,87.7196,87.9765,12332.0
2021-02-01 11:00:00,106.05,106.22,105.86,105.87,11736.0,87.8853,88.0262,87.7279,87.7361,11736.0
2021-02-01 11:05:00,105.92,106.37,105.88,106.33,17593.0,87.7776,88.1505,87.7444,88.1173,17593.0
2021-02-01 11:10:00,106.31,106.76,106.31,106.71,11706.0,88.1008,88.4737,88.1008,88.4323,11706.0
2021-02-01 11:15:00,106.72,107.01,106.68,106.9,21192.0,88.4405,88.6809,88.4074,88.5897,21192.0
2021-02-01 11:20:00,106.95,106.95,106.63,106.63,19010.0,88.6312,88.6312,88.366,88.366,19010.0
2021-02-01 11:25:00,106.65,107.3,106.65,107.1,25613.0,88.3825,88.9212,88.3825,88.7555,25613.0
2021-02-01 11:30:00,107.15,107.24,106.71,106.91,16829.0,88.7969,88.8715,88.4323,88.598,16829.0
2021-02-01 11:35:00,106.9,107.27,106.88,107.08,16090.0,88.5897,88.8963,88.5731,88.7389,16090.0
2021-02-01 11:40:00,107.19,107.36,107.19,107.2,9799.0,88.83,88.9709,88.83,88.8383,9799.0
2021-02-01 11:45:00,107.26,107.59,107.25,107.49,15088.0,88.8881,89.1615,88.8798,89.0787,15088.0
2021-02-01 11:50:00,107.5,107.57,107.28,107.29,13031.0,89.0869,89.145,88.9046,88.9129,13031.0
2021-02-01 11:55:00,107.27,107.35,107.02,107.08,7706.0,88.8963,88.9626,88.6892,88.7389,7706.0
2021-02-01 12:00:00,107.09,107.28,107.08,107.13,13042.0,88.7472,88.9046,88.7389,88.7803,13042.0
2021-02-01 12:05:00,107.13,107.16,106.85,106.91,18455.0,88.7803,88.8052,88.5483,88.598,18455.0
2021-02-01 12:10:00,106.87,106.87,106.59,106.66,10501.0,88.5649,88.5649,88.3328,88.3908,10501.0
2021-02-01 12:15:00,106.66,106.78,106.64,106.65,14466.0,88.3908,88.4903,88.3742,88.3825,14466.0
2021-02-01 12:20:00,106.68,106.68,106.38,106.51,48785.0,88.4074,88.4074,88.1588,88.2665,48785.0
2021-02-01 12:25:00,106.51,106.59,106.28,106.31,19800.0,88.2665,88.3328,88.0759,88.1008,19800.0
2021-02-01 12:30:00,106.33,106.48,106.26,106.3,19682.0,88.1173,88.2417,88.0593,88.0925,19682.0
2021-02-01 12:35:00,106.3,106.41,106.12,106.17,20669.0,88.0925,88.1836,87.9433,87.9848,20669.0
2021-02-01 12:40:00,106.19,106.44,106.19,106.44,16396.0,88.0013,88.2085,88.0013,88.2085,16396.0
2021-02-01 12:45:00,106.41,106.42,106.18,106.23,16203.0,88.1836,88.1919,87.993,88.0345,16203.0
2021-02-01 12:50:00,106.23,106.52,106.14,106.41,33492.0,88.0345,88.2748,87.9599,88.1836,33492.0
2021-02-01 12:55:00,106.42,106.52,106.39,106.43,12003.0,88.1919,88.2748,88.1671,88.2002,12003.0
2021-02-01 13:00:00,106.45,106.52,106.21,106.28,14610.0,88.2168,88.2748,88.0179,88.0759,14610.0
2021-02-01 13:05:00,106.22,106.28,106.07,106.2,13684.0,88.0262,88.0759,87.9019,88.0096,13684.0
2021-02-01 13:10:00,106.26,106.38,106.0,106.33,29597.0,88.0593,88.1588,87.8439,88.1173,29597.0
2021-02-01 13:15:00,106.31,106.53,106.19,106.45,26812.0,88.1008,88.2831,88.0013,88.2168,26812.0
2021-02-01 13:20:00,106.48,106.68,106.42,106.56,17140.0,88.2417,88.4074,88.1919,88.308,17140.0
2021-02-01 13:25:00,106.53,106.64,106.51,106.53,13499.0,88.2831,88.3742,88.2665,88.2831,13499.0
2021-02-01 13:30:00,106.57,106.73,106.55,106.64,11876.0,88.3162,88.4488,88.2997,88.3742,11876.0
2021-02-01 13:35:00,106.67,106.79,106.4,106.45,25447.0,88.3991,88.4986,88.1754,88.2168,25447.0
2021-02-01 13:40:00,106.43,106.57,106.4,106.47,13288.0,88.2002,88.3162,88.1754,88.2334,13288.0
2021-02-01 13:45:00,106.45,106.5,106.35,106.42,10769.0,88.2168,88.2582,88.1339,88.1919,10769.0
2021-02-01 13:50:00,106.45,106.64,106.42,106.64,6319.0,88.2168,88.3742,88.1919,88.3742,6319.0
2021-02-01 13:55:00,106.66,106.77,106.6,106.73,24957.0,88.3908,88.482,88.3411,88.4488,24957.0
2021-02-01 14:00:00,106.76,106.99,106.71,106.96,23984.0,88.4737,88.6643,88.4323,88.6394,23984.0
2021-02-01 14:05:00,106.98,107.26,106.9,107.18,23803.0,88.656,88.8881,88.5897,88.8218,23803.0
2021-02-01 14:10:00,107.18,107.18,106.95,107.13,36377.0,88.8218,88.8218,88.6312,88.7803,36377.0
2021-02-01 14:15:00,107.15,107.47,107.15,107.32,19386.0,88.7969,89.0621,88.7969,88.9378,19386.0
2021-02-01 14:20:00,107.32,107.47,107.2,107.44,20980.0,88.9378,89.0621,88.8383,89.0372,20980.0
2021-02-01 14:25:00,107.47,107.71,107.42,107.62,16368.0,89.0621,89.261,89.0206,89.1864,16368.0
2021-02-01 14:30:00,107.62,107.73,107.55,107.63,11293.0,89.1864,89.2775,89.1284,89.1947,11293.0
2021-02-01 14:35:00,107.66,107.73,107.57,107.7,10395.0,89.2195,89.2775,89.145,89.2527,10395.0
2021-02-01 14:40:00,107.72,107.8,107.65,107.69,17200.0,89.2693,89.3356,89.2113,89.2444,17200.0
2021-02-01 14:45:00,107.81,107.84,107.56,107.64,19762.0,89.3438,89.3687,89.1367,89.203,19762.0
2021-02-01 14:50:00,107.66,107.67,107.45,107.55,15533.0,89.2195,89.2278,89.0455,89.1284,15533.0
2021-02-01 14:55:00,107.55,107.65,107.5,107.54,8023.0,89.1284,89.2113,89.0869,89.1201,8023.0
2021-02-01 15:00:00,107.59,107.9,107.58,107.87,25869.0,89.1615,89.4184,89.1532,89.3936,25869.0
2021-02-01 15:05:00,107.86,107.91,107.78,107.85,9319.0,89.3853,89.4267,89.319,89.377,9319.0
2021-02-01 15:10:00,107.84,107.85,107.66,107.7,24392.0,89.3687,89.377,89.2195,89.2527,24392.0
2021-02-01 15:15:00,107.73,107.82,107.64,107.82,15679.0,89.2775,89.3521,89.203,89.3521,15679.0
2021-02-01 15:20:00,107.83,107.93,107.78,107.83,17293.0,89.3604,89.4433,89.319,89.3604,17293.0
2021-02-01 15:25:00,107.85,108.04,107.85,107.97,13798.0,89.377,89.5345,89.377,89.4764,13798.0
2021-02-01 15:30:00,107.96,107.98,107.67,107.75,28123.0,89.4682,89.4847,89.2278,89.2941,28123.0
2021-02-01 15:35:00,107.75,107.99,107.73,107.87,43482.0,89.2941,89.493,89.2775,89.3936,43482.0
2021-02-01 15:40:00,107.87,107.9,107.66,107.86,27788.0,89.3936,89.4184,89.2195,89.3853,27788.0
2021-02-01 15:45:00,107.84,107.93,107.72,107.72,33795.0,89.3687,89.4433,89.2693,89.2693,33795.0
2021-02-01 15:50:00,107.78,108.05,107.67,108.05,44445.0,89.319,89.5427,89.2278,89.5427,44445.0
2021-02-01 15:55:00,107.99,108.05,107.61,107.69,172408.0,89.493,89.5427,89.1781,89.2444,172408.0
2021-02-02 09:30:00,107.95,108.19,107.04,107.06,47946.0,89.4599,89.6588,88.7057,88.7223,47946.0
2021-02-02 09:35:00,107.03,107.2,106.64,107.2,24496.0,88.6974,88.8383,88.3742,88.8383,24496.0
2021-02-02 09:40:00,107.26,107.89,107.21,107.78,26298.0,88.8881,89.4101,88.8466,89.319,26298.0
2021-02-02 09:45:00,107.78,107.78,107.33,107.69,16940.0,89.319,89.319,88.9461,89.2444,16940.0
2021-02-02 09:50:00,107.7,107.94,107.39,107.94,29710.0,89.2527,89.4516,88.9958,89.4516,29710.0
2021-02-02 09:55:00,107.98,108.44,107.76,108.39,31450.0,89.4847,89.8659,89.3024,89.8245,31450.0
2021-02-02 10:00:00,108.44,108.74,108.17,108.7,47169.0,89.8659,90.1146,89.6422,90.0814,47169.0
2021-02-02 10:05:00,108.75,108.94,108.51,108.65,22011.0,90.1228,90.2803,89.9239,90.04,22011.0
2021-02-02 10:10:00,108.6,108.81,108.49,108.59,30911.0,89.9985,90.1726,89.9074,89.9902,30911.0
2021-02-02 10:15:00,108.59,108.88,108.46,108.85,29053.0,89.9902,90.2306,89.8825,90.2057,29053.0
2021-02-02 10:20:00,108.91,109.27,108.86,109.21,41653.0,90.2554,90.5538,90.214,90.504,41653.0
2021-02-02 10:25:00,109.25,109.47,109.04,109.12,29231.0,90.5372,90.7195,90.3632,90.4295,29231.0
2021-02-02 10:30:00,109.11,109.24,108.74,109.17,36137.0,90.4212,90.5289,90.1146,90.4709,36137.0
2021-02-02 10:35:00,109.16,109.35,109.04,109.32,20259.0,90.4626,90.6201,90.3632,90.5952,20259.0
2021-02-02 10:40:00,109.25,109.49,109.25,109.34,12173.0,90.5372,90.7361,90.5372,90.6118,12173.0
2021-02-02 10:45:00,109.41,109.48,109.28,109.37,12203.0,90.6698,90.7278,90.5621,90.6366,12203.0
2021-02-02 10:50:00,109.35,109.45,109.27,109.34,8126.0,90.6201,90.7029,90.5538,90.6118,8126.0
2021-02-02 10:55:00,109.38,109.69,109.38,109.62,19603.0,90.6449,90.9018,90.6449,90.8438,19603.0
2021-02-02 11:00:00,109.69,110.02,109.56,109.92,22599.0,90.9018,91.1753,90.7941,91.0924,22599.0
2021-02-02 11:05:00,109.96,110.39,109.96,110.35,12072.0,91.1256,91.4819,91.1256,91.4488,12072.0
2021-02-02 11:10:00,110.33,110.39,110.05,110.11,32999.0,91.4322,91.4819,91.2002,91.2499,32999.0
2021-02-02 11:15:00,110.15,110.23,110.05,110.14,25269.0,91.283,91.3493,91.2002,91.2748,25269.0
2021-02-02 11:20:00,110.24,110.32,109.95,110.14,22285.0,91.3576,91.4239,91.1173,91.2748,22285.0
2021-02-02 11:25:00,110.1,110.49,110.01,110.35,36743.0,91.2416,91.5648,91.167,91.4488,36743.0
2021-02-02 11:30:00,110.36,110.39,110.01,110.02,29000.0,91.4571,91.4819,91.167,91.1753,29000.0
2021-02-02 11:35:00,110.07,110.22,110.0,110.22,5310.0,91.2167,91.3411,91.1587,91.3411,5310.0
2021-02-02 11:40:00,110.3,110.62,110.26,110.59,33569.0,91.4073,91.6725,91.3742,91.6477,33569.0
2021-02-02 11:45:00,110.59,110.66,110.43,110.47,11232.0,91.6477,91.7057,91.5151,91.5482,11232.0
2021-02-02 11:50:00,110.43,110.43,110.11,110.4,16365.0,91.5151,91.5151,91.2499,91.4902,16365.0
2021-02-02 11:55:00,110.31,110.44,110.26,110.37,41547.0,91.4156,91.5234,91.3742,91.4654,41547.0
2021-02-02 12:00:00,110.38,110.56,110.17,110.54,19536.0,91.4736,91.6228,91.2996,91.6062,19536.0
2021-02-02 12:05:00,110.59,110.76,110.49,110.65,16240.0,91.6477,91.7886,91.5648,91.6974,16240.0
2021-02-02 12:10:00,110.65,110.77,110.51,110.74,14046.0,91.6974,91.7968,91.5814,91.772,14046.0
2021-02-02 12:15:00,110.7,110.73,110.5,110.53,33225.0,91.7388,91.7637,91.5731,91.598,33225.0
2021-02-02 12:20:00,110.53,110.57,110.27,110.31,10597.0,91.598,91.6311,91.3825,91.4156,10597.0
2021-02-02 12:25:00,110.3,110.37,110.07,110.1,24549.0,91.4073,91.4654,91.2167,91.2416,24549.0
2021-02-02 12:30:00,110.09,110.39,110.03,110.35,16778.0,91.2333,91.4819,91.1836,91.4488,16778.0
2021-02-02 12:35:00,110.38,110.61,110.38,110.59,28469.0,91.4736,91.6643,91.4736,91.6477,28469.0
2021-02-02 12:40:00,110.54,110.72,110.5,110.67,6026.0,91.6062,91.7554,91.5731,91.714,6026.0
2021-02-02 12:45:00,110.73,110.8,110.64,110.76,10073.0,91.7637,91.8217,91.6891,91.7886,10073.0
2021-02-02 12:50:00,110.72,110.73,110.54,110.59,16576.0,91.7554,91.7637,91.6062,91.6477,16576.0
2021-02-02 12:55:00,110.63,110.76,110.62,110.68,11274.0,91.6808,91.7886,91.6725,91.7223,11274.0
2021-02-02 13:00:00,110.74,110.75,110.6,110.72,13926.0,91.772,91.7803,91.656,91.7554,13926.0
2021-02-02 13:05:00,110.72,110.79,110.67,110.75,7939.0,91.7554,91.8134,91.714,91.7803,7939.0
2021-02-02 13:10:00,110.78,110.93,110.77,110.83,11438.0,91.8051,91.9294,91.7968,91.8466,11438.0
2021-02-02 13:15:00,110.85,110.85,110.59,110.63,13086.0,91.8631,91.8631,91.6477,91.6808,13086.0
2021-02-02 13:20:00,110.63,110.71,110.43,110.53,19083.0,91.6808,91.7471,91.5151,91.598,19083.0
2021-02-02 13:25:00,110.5,110.66,110.42,110.59,22594.0,91.5731,91.7057,91.5068,91.6477,22594.0
2021-02-02 13:30:00,110.61,110.61,110.4,110.48,7873.0,91.6643,91.6643,91.4902,91.5565,7873.0
2021-02-02 13:35:00,110.47,110.58,110.41,110.51,6889.0,91.5482,91.6394,91.4985,91.5814,6889.0
2021-02-02 13:40:00,110.48,110.49,110.37,110.41,6925.0,91.5565,91.5648,91.4654,91.4985,6925.0
2021-02-02 13:45:00,110.36,110.37,110.08,110.31,21433.0,91.4571,91.4654,91.225,91.4156,21433.0
2021-02-02 13:50:00,110.28,110.28,110.1,110.15,12399.0,91.3908,91.3908,91.2416,91.283,12399.0
2021-02-02 13:55:00,110.18,110.63,110.18,110.62,19854.0,91.3079,91.6808,91.3079,91.6725,19854.0
2021-02-02 14:00:00,110.61,110.78,110.49,110.49,16050.0,91.6643,91.8051,91.5648,91.5648,16050.0
2021-02-02 14:05:00,110.51,110.61,110.4,110.49,23087.0,91.5814,91.6643,91.4902,91.5648,23087.0
2021-02-02 14:10:00,110.45,110.77,110.42,110.75,17381.0,91.5317,91.7968,91.5068,91.7803,17381.0
2021-02-02 14:15:00,110.74,110.78,110.55,110.63,21839.0,91.772,91.8051,91.6145,91.6808,21839.0
2021-02-02 14:20:00,110.62,110.74,110.14,110.14,31292.0,91.6725,91.772,91.2748,91.2748,31292.0
2021-02-02 14:25:00,110.08,110.21,110.03,110.13,20573.0,91.225,91.3328,91.1836,91.2665,20573.0
2021-02-02 14:30:00,110.15,110.31,110.15,110.3,15373.0,91.283,91.4156,91.283,91.4073,15373.0
2021-02-02 14:35:00,110.26,110.39,110.16,110.23,21216.0,91.3742,91.4819,91.2913,91.3493,21216.0
2021-02-02 14:40:00,110.23,110.23,109.88,109.93,22961.0,91.3493,91.3493,91.0593,91.1007,22961.0
2021-02-02 14:45:00,109.96,110.04,109.76,110.02,19554.0,91.1256,91.1919,90.9598,91.1753,19554.0
2021-02-02 14:50:00,110.0,110.03,109.9,110.01,8674.0,91.1587,91.1836,91.0759,91.167,8674.0
2021-02-02 14:55:00,109.99,110.01,109.87,109.96,8165.0,91.1504,91.167,91.051,91.1256,8165.0
2021-02-02 15:00:00,109.98,110.05,109.91,109.98,9192.0,91.1422,91.2002,91.0841,91.1422,9192.0
2021-02-02 15:05:00,109.98,110.04,109.41,109.51,76354.0,91.1422,91.1919,90.6698,90.7527,76354.0
2021-02-02 15:10:00,109.5,109.54,109.3,109.33,18113.0,90.7444,90.7775,90.5786,90.6035,18113.0
2021-02-02 15:15:00,109.32,109.46,109.21,109.34,13645.0,90.5952,90.7112,90.504,90.6118,13645.0
2021-02-02 15:20:00,109.34,109.36,109.19,109.22,15717.0,90.6118,90.6284,90.4875,90.5123,15717.0
2021-02-02 15:25:00,109.22,109.23,109.12,109.17,13653.0,90.5123,90.5206,90.4295,90.4709,13653.0
2021-02-02 15:30:00,109.16,109.24,109.08,109.2,16454.0,90.4626,90.5289,90.3963,90.4958,16454.0
2021-02-02 15:35:00,109.22,109.25,109.08,109.15,25314.0,90.5123,90.5372,90.3963,90.4543,25314.0
2021-02-02 15:40:00,109.14,109.23,109.07,109.14,23900.0,90.446,90.5206,90.388,90.446,23900.0
2021-02-02 15:45:00,109.13,109.3,109.08,109.18,39857.0,90.4378,90.5786,90.3963,90.4792,39857.0
2021-02-02 15:50:00,109.16,109.24,109.07,109.11,41370.0,90.4626,90.5289,90.388,90.4212,41370.0
2021-02-02 15:55:00,109.13,109.17,108.75,108.76,119586.0,90.4378,90.4709,90.1228,90.1311,119586.0
2021-02-03 09:30:00,109.36,109.73,108.85,109.38,37331.0,90.6284,90.935,90.2057,90.6449,37331.0
2021-02-03 09:35:00,109.49,109.83,109.25,109.77,17595.0,90.7361,91.0179,90.5372,90.9681,17595.0
2021-02-03 09:40:00,109.72,110.17,109.72,110.03,10072.0,90.9267,91.2996,90.9267,91.1836,10072.0
2021-02-03 09:45:00,110.02,110.79,109.8,110.6,10237.0,91.1753,91.8134,90.993,91.656,10237.0
2021-02-03 09:50:00,110.59,110.8,110.41,110.49,10255.0,91.6477,91.8217,91.4985,91.5648,10255.0
2021-02-03 09:55:00,110.54,110.92,110.35,110.91,10917.0,91.6062,91.9212,91.4488,91.9129,10917.0
2021-02-03 10:00:00,110.96,110.96,110.37,110.44,21714.0,91.9543,91.9543,91.4654,91.5234,21714.0
2021-02-03 10:05:00,110.48,110.68,110.21,110.35,23641.0,91.5565,91.7223,91.3328,91.4488,23641.0
2021-02-03 10:10:00,110.35,110.39,109.79,109.87,9048.0,91.4488,91.4819,90.9847,91.051,9048.0
2021-02-03 10:15:00,109.83,109.98,109.74,109.84,15016.0,91.0179,91.1422,90.9433,91.0261,15016.0
2021-02-03 10:20:00,109.87,109.92,109.56,109.61,9843.0,91.051,91.0924,90.7941,90.8355,9843.0
2021-02-03 10:25:00,109.62,109.75,109.23,109.23,10810.0,90.8438,90.9516,90.5206,90.5206,10810.0
2021-02-03 10:30:00,109.22,109.61,109.19,109.54,9983.0,90.5123,90.8355,90.4875,90.7775,9983.0
2021-02-03 10:35:00,109.58,109.81,109.56,109.73,30560.0,90.8107,91.0013,90.7941,90.935,30560.0
2021-02-03 10:40:00,109.66,110.15,109.65,110.15,13143.0,90.877,91.283,90.8687,91.283,13143.0
2021-02-03 10:45:00,110.17,110.23,109.99,110.2,18062.0,91.2996,91.3493,91.1504,91.3245,18062.0
2021-02-03 10:50:00,110.13,110.13,109.75,109.88,12547.0,91.2665,91.2665,90.9516,91.0593,12547.0
2021-02-03 10:55:00,109.88,109.98,109.79,109.96,17240.0,91.0593,91.1422,90.9847,91.1256,17240.0
2021-02-03 11:00:00,109.96,110.06,109.82,109.82,12087.0,91.1256,91.2085,91.0096,91.0096,12087.0
2021-02-03 11:05:00,109.84,110.0,109.65,109.86,24644.0,91.0261,91.1587,90.8687,91.0427,24644.0
2021-02-03 11:10:00,109.83,109.86,109.16,109.37,18525.0,91.0179,91.0427,90.4626,90.6366,18525.0
2021-02-03 11:15:00,109.35,109.55,109.35,109.5,6684.0,90.6201,90.7858,90.6201,90.7444,6684.0
2021-02-03 11:20:00,109.46,109.64,109.42,109.59,7785.0,90.7112,90.8604,90.6781,90.819,7785.0
2021-02-03 11:25:00,109.61,109.61,109.41,109.51,8097.0,90.8355,90.8355,90.6698,90.7527,8097.0
2021-02-03 11:30:00,109.55,109.6,109.43,109.43,11480.0,90.7858,90.8272,90.6864,90.6864,11480.0
2021-02-03 11:35:00,109.41,109.5,109.27,109.31,7982.0,90.6698,90.7444,90.5538,90.5869,7982.0
2021-02-03 11:40:00,109.28,109.55,109.21,109.51,7695.0,90.5621,90.7858,90.504,90.7527,7695.0
2021-02-03 11:45:00,109.55,109.66,109.48,109.66,10633.0,90.7858,90.877,90.7278,90.877,10633.0
2021-02-03 11:50:00,109.67,109.73,109.63,109.73,6356.0,90.8853,90.935,90.8521,90.935,6356.0
2021-02-03 11:55:00,109.73,109.8,109.67,109.78,4362.0,90.935,90.993,90.8853,90.9764,4362.0
2021-02-03 12:00:00,109.79,109.85,109.74,109.83,5507.0,90.9847,91.0344,90.9433,91.0179,5507.0
2021-02-03 12:05:00,109.83,110.07,109.8,110.07,8166.0,91.0179,91.2167,90.993,91.2167,8166.0
2021-02-03 12:10:00,110.05,110.3,110.04,110.17,17906.0,91.2002,91.4073,91.1919,91.2996,17906.0
2021-02-03 12:15:00,110.15,110.15,110.03,110.11,5224.0,91.283,91.283,91.1836,91.2499,5224.0
2021-02-03 12:20:00,110.12,110.17,110.04,110.07,7899.0,91.2582,91.2996,91.1919,91.2167,7899.0
2021-02-03 12:25:00,110.09,110.14,110.04,110.1,3926.0,91.2333,91.2748,91.1919,91.2416,3926.0
2021-02-03 12:30:00,110.16,110.16,110.06,110.08,3501.0,91.2913,91.2913,91.2085,91.225,3501.0
2021-02-03 12:35:00,110.08,110.1,109.94,110.1,8766.0,91.225,91.2416,91.109,91.2416,8766.0
2021-02-03 12:40:00,110.15,110.27,110.14,110.23,6832.0,91.283,91.3825,91.2748,91.3493,6832.0
2021-02-03 12:45:00,110.27,110.49,110.24,110.47,13567.0,91.3825,91.5648,91.3576,91.5482,13567.0
2021-02-03 12:50:00,110.47,110.78,110.47,110.77,16575.0,91.5482,91.8051,91.5482,91.7968,16575.0
2021-02-03 12:55:00,110.77,110.79,110.69,110.78,7544.0,91.7968,91.8134,91.7305,91.8051,7544.0
2021-02-03 13:00:00,110.76,110.85,110.71,110.82,7951.0,91.7886,91.8631,91.7471,91.8383,7951.0
2021-02-03 13:05:00,110.8,110.86,110.75,110.76,14905.0,91.8217,91.8714,91.7803,91.7886,14905.0
2021-02-03 13:10:00,110.76,110.92,110.75,110.87,7074.0,91.7886,91.9212,91.7803,91.8797,7074.0
2021-02-03 13:15:00,110.84,111.07,110.84,111.02,47442.0,91.8549,92.0455,91.8549,92.004,47442.0
2021-02-03 13:20:00,111.02,111.06,110.83,110.88,8302.0,92.004,92.0372,91.8466,91.888,8302.0
2021-02-03 13:25:00,110.88,110.88,110.73,110.79,6077.0,91.888,91.888,91.7637,91.8134,6077.0
2021-02-03 13:30:00,110.8,110.86,110.7,110.73,6343.0,91.8217,91.8714,91.7388,91.7637,6343.0
2021-02-03 13:35:00,110.77,110.83,110.72,110.77,6146.0,91.7968,91.8466,91.7554,91.7968,6146.0
2021-02-03 13:40:00,110.77,111.0,110.76,111.0,10021.0,91.7968,91.9874,91.7886,91.9874,10021.0
2021-02-03 13:45:00,110.99,110.99,110.88,110.92,6685.0,91.9792,91.9792,91.888,91.9212,6685.0
2021-02-03 13:50:00,110.94,111.12,110.9,111.06,14671.0,91.9377,92.0869,91.9046,92.0372,14671.0
2021-02-03 13:55:00,111.1,111.16,110.95,110.95,14931.0,92.0703,92.12,91.946,91.946,14931.0
2021-02-03 14:00:00,110.95,111.07,110.84,110.84,5141.0,91.946,92.0455,91.8549,91.8549,5141.0
2021-02-03 14:05:00,110.79,110.93,110.78,110.8,9266.0,91.8134,91.9294,91.8051,91.8217,9266.0
2021-02-03 14:10:00,110.76,110.83,110.73,110.74,7239.0,91.7886,91.8466,91.7637,91.772,7239.0
2021-02-03 14:15:00,110.75,110.76,110.66,110.74,5345.0,91.7803,91.7886,91.7057,91.772,5345.0
2021-02-03 14:20:00,110.74,110.77,110.64,110.73,6650.0,91.772,91.7968,91.6891,91.7637,6650.0
2021-02-03 14:25:00,110.7,110.8,110.7,110.8,5268.0,91.7388,91.8217,91.7388,91.8217,5268.0
2021-02-03 14:30:00,110.82,110.88,110.78,110.84,5520.0,91.8383,91.888,91.8051,91.8549,5520.0
2021-02-03 14:35:00,110.83,110.86,110.76,110.8,9555.0,91.8466,91.8714,91.7886,91.8217,9555.0
2021-02-03 14:40:00,110.79,110.88,110.78,110.86,6706.0,91.8134,91.888,91.8051,91.8714,6706.0
2021-02-03 14:45:00,110.85,110.93,110.78,110.87,10896.0,91.8631,91.9294,91.8051,91.8797,10896.0
2021-02-03 14:50:00,110.85,110.87,110.74,110.83,7505.0,91.8631,91.8797,91.772,91.8466,7505.0
2021-02-03 14:55:00,110.84,110.86,110.77,110.77,7683.0,91.8549,91.8714,91.7968,91.7968,7683.0
2021-02-03 15:00:00,110.75,110.81,110.57,110.6,14444.0,91.7803,91.83,91.6311,91.656,14444.0
2021-02-03 15:05:00,110.58,110.67,110.42,110.65,36145.0,91.6394,91.714,91.5068,91.6974,36145.0
2021-02-03 15:10:00,110.65,110.65,110.49,110.49,8120.0,91.6974,91.6974,91.5648,91.5648,8120.0
2021-02-03 15:15:00,110.51,110.53,110.44,110.46,7000.0,91.5814,91.598,91.5234,91.5399,7000.0
2021-02-03 15:20:00,110.48,110.59,110.44,110.56,7915.0,91.5565,91.6477,91.5234,91.6228,7915.0
2021-02-03 15:25:00,110.59,110.67,110.45,110.46,16826.0,91.6477,91.714,91.5317,91.5399,16826.0
2021-02-03 15:30:00,110.48,110.66,110.37,110.65,10579.0,91.5565,91.7057,91.4654,91.6974,10579.0
2021-02-03 15:35:00,110.69,110.72,110.65,110.67,16721.0,91.7305,91.7554,91.6974,91.714,16721.0
2021-02-03 15:40:00,110.67,110.8,110.64,110.64,19460.0,91.714,91.8217,91.6891,91.6891,19460.0
2021-02-03 15:45:00,110.62,110.67,110.32,110.34,21573.0,91.6725,91.714,91.4239,91.4405,21573.0
2021-02-03 15:50:00,110.32,110.46,110.31,110.35,33357.0,91.4239,91.5399,91.4156,91.4488,33357.0
2021-02-03 15:55:00,110.34,110.44,110.28,110.31,57655.0,91.4405,91.5234,91.3908,91.4156,57655.0
2021-02-04 09:30:00,112.64,112.84,112.07,112.07,68101.0,93.3465,93.5123,92.8742,92.8742,68101.0
2021-02-04 09:35:00,112.08,113.41,112.01,112.94,53604.0,92.8825,93.9847,92.8245,93.5952,53604.0
2021-02-04 09:40:00,112.98,113.82,112.92,113.44,70744.0,93.6283,94.3244,93.5786,94.0095,70744.0
2021-02-04 09:45:00,113.39,113.47,113.11,113.26,16551.0,93.9681,94.0344,93.736,93.8603,16551.0
2021-02-04 09:50:00,113.22,113.25,112.75,112.93,14697.0,93.8272,93.8521,93.4377,93.5869,14697.0
2021-02-04 09:55:00,112.93,113.04,112.63,112.94,15941.0,93.5869,93.678,93.3383,93.5952,15941.0
2021-02-04 10:00:00,112.94,113.27,112.94,113.11,19325.0,93.5952,93.8686,93.5952,93.736,19325.0
2021-02-04 10:05:00,113.17,113.26,112.81,112.85,19661.0,93.7858,93.8603,93.4874,93.5206,19661.0
2021-02-04 10:10:00,112.85,113.0,112.84,112.86,8769.0,93.5206,93.6449,93.5123,93.5289,8769.0
2021-02-04 10:15:00,112.88,113.28,112.88,113.06,28250.0,93.5454,93.8769,93.5454,93.6946,28250.0
2021-02-04 10:20:00,113.08,113.41,113.06,113.23,17303.0,93.7112,93.9847,93.6946,93.8355,17303.0
2021-02-04 10:25:00,113.13,113.21,112.91,113.2,10828.0,93.7526,93.8189,93.5703,93.8106,10828.0
2021-02-04 10:30:00,113.25,113.49,113.24,113.43,10617.0,93.8521,94.051,93.8438,94.0012,10617.0
2021-02-04 10:35:00,113.49,113.5,112.99,112.99,8227.0,94.051,94.0592,93.6366,93.6366,8227.0
2021-02-04 10:40:00,113.04,113.07,112.77,112.78,11794.0,93.678,93.7029,93.4543,93.4626,11794.0
2021-02-04 10:45:00,112.81,113.29,112.8,113.26,14161.0,93.4874,93.8852,93.4791,93.8603,14161.0
2021-02-04 10:50:00,113.27,113.27,113.07,113.12,8966.0,93.8686,93.8686,93.7029,93.7443,8966.0
2021-02-04 10:55:00,113.14,113.25,112.95,112.97,7700.0,93.7609,93.8521,93.6034,93.62,7700.0
2021-02-04 11:00:00,112.98,113.37,112.88,113.36,15167.0,93.6283,93.9515,93.5454,93.9432,15167.0
2021-02-04 11:05:00,113.43,113.55,113.39,113.5,8402.0,94.0012,94.1007,93.9681,94.0592,8402.0
2021-02-04 11:10:00,113.47,113.51,113.2,113.33,16473.0,94.0344,94.0675,93.8106,93.9184,16473.0
2021-02-04 11:15:00,113.33,113.54,113.32,113.43,5779.0,93.9184,94.0924,93.9101,94.0012,5779.0
2021-02-04 11:20:00,113.52,113.67,113.51,113.63,6187.0,94.0758,94.2001,94.0675,94.167,6187.0
2021-02-04 11:25:00,113.61,113.65,113.42,113.51,15851.0,94.1504,94.1835,93.9929,94.0675,15851.0
2021-02-04 11:30:00,113.5,113.62,113.22,113.23,13386.0,94.0592,94.1587,93.8272,93.8355,13386.0
2021-02-04 11:35:00,113.27,113.31,113.14,113.17,13373.0,93.8686,93.9018,93.7609,93.7858,13373.0
2021-02-04 11:40:00,113.2,113.46,113.2,113.23,7462.0,93.8106,94.0261,93.8106,93.8355,7462.0
2021-02-04 11:45:00,113.22,113.24,113.1,113.23,8398.0,93.8272,93.8438,93.7278,93.8355,8398.0
2021-02-04 11:50:00,113.25,113.34,113.19,113.34,7549.0,93.8521,93.9266,93.8023,93.9266,7549.0
2021-02-04 11:55:00,113.34,113.42,113.26,113.27,6637.0,93.9266,93.9929,93.8603,93.8686,6637.0
2021-02-04 12:00:00,113.29,113.51,113.26,113.5,10875.0,93.8852,94.0675,93.8603,94.0592,10875.0
2021-02-04 12:05:00,113.5,113.6,113.45,113.59,9003.0,94.0592,94.1421,94.0178,94.1338,9003.0
2021-02-04 12:10:00,113.58,113.62,113.35,113.37,18231.0,94.1255,94.1587,93.9349,93.9515,18231.0
2021-02-04 12:15:00,113.34,113.53,113.32,113.43,14216.0,93.9266,94.0841,93.9101,94.0012,14216.0
2021-02-04 12:20:00,113.47,113.56,113.35,113.35,9184.0,94.0344,94.109,93.9349,93.9349,9184.0
2021-02-04 12:25:00,113.34,113.49,113.34,113.38,8725.0,93.9266,94.051,93.9266,93.9598,8725.0
2021-02-04 12:30:00,113.38,113.39,113.26,113.36,11352.0,93.9598,93.9681,93.8603,93.9432,11352.0
2021-02-04 12:35:00,113.36,113.53,113.34,113.4,13581.0,93.9432,94.0841,93.9266,93.9764,13581.0
2021-02-04 12:40:00,113.4,113.44,113.36,113.44,6896.0,93.9764,94.0095,93.9432,94.0095,6896.0
2021-02-04 12:45:00,113.41,113.51,113.41,113.51,4400.0,93.9847,94.0675,93.9847,94.0675,4400.0
2021-02-04 12:50:00,113.48,113.65,113.48,113.59,11710.0,94.0427,94.1835,94.0427,94.1338,11710.0
2021-02-04 12:55:00,113.63,113.78,113.61,113.7,7420.0,94.167,94.2913,94.1504,94.225,7420.0
2021-02-04 13:00:00,113.7,113.82,113.65,113.74,12177.0,94.225,94.3244,94.1835,94.2581,12177.0
2021-02-04 13:05:00,113.72,113.81,113.7,113.8,9330.0,94.2416,94.3161,94.225,94.3079,9330.0
2021-02-04 13:10:00,113.81,113.91,113.8,113.86,11982.0,94.3161,94.399,94.3079,94.3576,11982.0
2021-02-04 13:15:00,113.84,113.91,113.84,113.87,8400.0,94.341,94.399,94.341,94.3659,8400.0
2021-02-04 13:20:00,113.87,114.08,113.86,114.08,41687.0,94.3659,94.5399,94.3576,94.5399,41687.0
2021-02-04 13:25:00,114.1,114.16,114.03,114.09,17177.0,94.5565,94.6062,94.4985,94.5482,17177.0
2021-02-04 13:30:00,114.07,114.19,114.01,114.18,17121.0,94.5316,94.6311,94.4819,94.6228,17121.0
2021-02-04 13:35:00,114.2,114.36,114.17,114.36,19897.0,94.6393,94.7719,94.6145,94.7719,19897.0
2021-02-04 13:40:00,114.37,114.48,114.29,114.43,17196.0,94.7802,94.8714,94.7139,94.8299,17196.0
2021-02-04 13:45:00,114.44,114.56,114.43,114.52,20906.0,94.8382,94.9377,94.8299,94.9045,20906.0
2021-02-04 13:50:00,114.52,114.58,114.46,114.48,11500.0,94.9045,94.9543,94.8548,94.8714,11500.0
2021-02-04 13:55:00,114.48,114.57,114.47,114.53,12091.0,94.8714,94.946,94.8631,94.9128,12091.0
2021-02-04 14:00:00,114.54,114.7,114.48,114.69,22143.0,94.9211,95.0537,94.8714,95.0454,22143.0
2021-02-04 14:05:00,114.65,114.76,114.58,114.58,30129.0,95.0123,95.1034,94.9543,94.9543,30129.0
2021-02-04 14:10:00,114.58,114.58,114.22,114.23,44526.0,94.9543,94.9543,94.6559,94.6642,44526.0
2021-02-04 14:15:00,114.28,114.42,114.15,114.41,24254.0,94.7056,94.8217,94.5979,94.8134,24254.0
2021-02-04 14:20:00,114.44,114.49,114.3,114.32,20686.0,94.8382,94.8797,94.7222,94.7388,20686.0
2021-02-04 14:25:00,114.34,114.63,114.34,114.57,25723.0,94.7554,94.9957,94.7554,94.946,25723.0
2021-02-04 14:30:00,114.55,114.64,114.47,114.61,13557.0,94.9294,95.004,94.8631,94.9791,13557.0
2021-02-04 14:35:00,114.64,114.69,114.53,114.53,16553.0,95.004,95.0454,94.9128,94.9128,16553.0
2021-02-04 14:40:00,114.55,114.58,114.39,114.39,22636.0,94.9294,94.9543,94.7968,94.7968,22636.0
2021-02-04 14:45:00,114.35,114.36,114.17,114.33,14254.0,94.7636,94.7719,94.6145,94.7471,14254.0
2021-02-04 14:50:00,114.33,114.39,114.23,114.25,11536.0,94.7471,94.7968,94.6642,94.6808,11536.0
2021-02-04 14:55:00,114.27,114.27,114.1,114.11,13626.0,94.6973,94.6973,94.5565,94.5648,13626.0
2021-02-04 15:00:00,114.1,114.11,113.97,114.06,21154.0,94.5565,94.5648,94.4487,94.5233,21154.0
2021-02-04 15:05:00,114.07,114.14,113.96,113.99,16768.0,94.5316,94.5896,94.4404,94.4653,16768.0
2021-02-04 15:10:00,113.95,113.96,113.72,113.83,21005.0,94.4322,94.4404,94.2416,94.3327,21005.0
2021-02-04 15:15:00,113.83,113.88,113.64,113.67,34432.0,94.3327,94.3742,94.1753,94.2001,34432.0
2021-02-04 15:20:00,113.69,113.86,113.64,113.64,18879.0,94.2167,94.3576,94.1753,94.1753,18879.0
2021-02-04 15:25:00,113.62,113.65,113.41,113.58,20117.0,94.1587,94.1835,93.9847,94.1255,20117.0
2021-02-04 15:30:00,113.58,113.89,113.56,113.89,28637.0,94.1255,94.3824,94.109,94.3824,28637.0
2021-02-04 15:35:00,113.88,113.89,113.77,113.88,20141.0,94.3742,94.3824,94.283,94.3742,20141.0
2021-02-04 15:40:00,113.85,113.93,113.74,113.78,29303.0,94.3493,94.4156,94.2581,94.2913,29303.0
2021-02-04 15:45:00,113.76,113.81,113.53,113.6,31406.0,94.2747,94.3161,94.0841,94.1421,31406.0
2021-02-04 15:50:00,113.59,113.7,113.58,113.6,44163.0,94.1338,94.225,94.1255,94.1421,44163.0
2021-02-04 15:55:00,113.62,113.98,113.55,113.79,116992.0,94.1587,94.457,94.1007,94.2996,116992.0
2021-02-05 09:30:00,114.2,114.71,113.35,113.8,61777.0,94.6393,95.062,93.9349,94.3079,61777.0
2021-02-05 09:35:00,113.66,113.93,113.41,113.78,20092.0,94.1918,94.4156,93.9847,94.2913,20092.0
2021-02-05 09:40:00,113.91,114.26,113.72,113.91,19164.0,94.399,94.6891,94.2416,94.399,19164.0
2021-02-05 09:45:00,114.04,114.58,113.94,114.51,18568.0,94.5067,94.9543,94.4239,94.8962,18568.0
2021-02-05 09:50:00,114.5,114.66,114.34,114.41,20359.0,94.888,95.0205,94.7554,94.8134,20359.0
2021-02-05 09:55:00,114.35,114.37,113.98,114.08,14318.0,94.7636,94.7802,94.457,94.5399,14318.0
2021-02-05 10:00:00,114.14,114.61,114.09,114.52,13835.0,94.5896,94.9791,94.5482,94.9045,13835.0
2021-02-05 10:05:00,114.53,114.57,114.19,114.27,17931.0,94.9128,94.946,94.6311,94.6973,17931.0
2021-02-05 10:10:00,114.24,114.26,113.78,113.95,23135.0,94.6725,94.6891,94.2913,94.4322,23135.0
2021-02-05 10:15:00,114.0,114.0,113.73,113.97,10786.0,94.4736,94.4736,94.2498,94.4487,10786.0
2021-02-05 10:20:00,113.94,113.94,113.69,113.8,14640.0,94.4239,94.4239,94.2167,94.3079,14640.0
2021-02-05 10:25:00,113.74,113.86,113.74,113.85,10644.0,94.2581,94.3576,94.2581,94.3493,10644.0
2021-02-05 10:30:00,113.86,114.03,113.81,113.94,16509.0,94.3576,94.4985,94.3161,94.4239,16509.0
2021-02-05 10:35:00,113.99,114.09,113.87,114.09,13050.0,94.4653,94.5482,94.3659,94.5482,13050.0
2021-02-05 10:40:00,114.11,114.33,114.03,114.19,8931.0,94.5648,94.7471,94.4985,94.6311,8931.0
2021-02-05 10:45:00,114.11,114.17,113.92,114.0,8743.0,94.5648,94.6145,94.4073,94.4736,8743.0
2021-02-05 10:50:00,113.98,114.18,113.98,114.15,11411.0,94.457,94.6228,94.457,94.5979,11411.0
2021-02-05 10:55:00,114.15,114.18,113.66,113.66,34877.0,94.5979,94.6228,94.1918,94.1918,34877.0
2021-02-05 11:00:00,113.68,113.93,113.67,113.93,5470.0,94.2084,94.4156,94.2001,94.4156,5470.0
2021-02-05 11:05:00,113.9,113.94,113.67,113.7,7134.0,94.3907,94.4239,94.2001,94.225,7134.0
2021-02-05 11:10:00,113.68,113.73,113.5,113.73,6013.0,94.2084,94.2498,94.0592,94.2498,6013.0
2021-02-05 11:15:00,113.7,113.75,113.58,113.61,5919.0,94.225,94.2664,94.1255,94.1504,5919.0
2021-02-05 11:20:00,113.61,113.8,113.57,113.76,9578.0,94.1504,94.3079,94.1172,94.2747,9578.0
2021-02-05 11:25:00,113.77,113.91,113.76,113.89,4123.0,94.283,94.399,94.2747,94.3824,4123.0
2021-02-05 11:30:00,113.88,114.02,113.88,113.91,13476.0,94.3742,94.4902,94.3742,94.399,13476.0
2021-02-05 11:35:00,113.92,113.98,113.84,113.89,5785.0,94.4073,94.457,94.341,94.3824,5785.0
2021-02-05 11:40:00,113.85,114.06,113.85,114.01,9528.0,94.3493,94.5233,94.3493,94.4819,9528.0
2021-02-05 11:45:00,114.08,114.13,113.94,113.98,11001.0,94.5399,94.5813,94.4239,94.457,11001.0
2021-02-05 11:50:00,113.98,114.03,113.82,113.84,5014.0,94.457,94.4985,94.3244,94.341,5014.0
2021-02-05 11:55:00,113.86,113.91,113.71,113.72,4761.0,94.3576,94.399,94.2333,94.2416,4761.0
2021-02-05 12:00:00,113.7,113.7,113.34,113.41,12271.0,94.225,94.225,93.9266,93.9847,12271.0
2021-02-05 12:05:00,113.45,113.55,113.45,113.49,8145.0,94.0178,94.1007,94.0178,94.051,8145.0
2021-02-05 12:10:00,113.52,113.68,113.5,113.68,5589.0,94.0758,94.2084,94.0592,94.2084,5589.0
2021-02-05 12:15:00,113.69,114.02,113.66,114.02,34434.0,94.2167,94.4902,94.1918,94.4902,34434.0
2021-02-05 12:20:00,114.02,114.05,113.82,113.87,13208.0,94.4902,94.515,94.3244,94.3659,13208.0
2021-02-05 12:25:00,113.87,114.12,113.83,114.06,4598.0,94.3659,94.573,94.3327,94.5233,4598.0
2021-02-05 12:30:00,114.06,114.33,114.04,114.14,18399.0,94.5233,94.7471,94.5067,94.5896,18399.0
2021-02-05 12:35:00,114.14,114.38,114.12,114.36,10398.0,94.5896,94.7885,94.573,94.7719,10398.0
2021-02-05 12:40:00,114.36,114.36,114.17,114.2,5623.0,94.7719,94.7719,94.6145,94.6393,5623.0
2021-02-05 12:45:00,114.22,114.3,114.22,114.24,3200.0,94.6559,94.7222,94.6559,94.6725,3200.0
2021-02-05 12:50:00,114.23,114.39,114.23,114.33,5116.0,94.6642,94.7968,94.6642,94.7471,5116.0
2021-02-05 12:55:00,114.33,114.34,114.22,114.3,5915.0,94.7471,94.7554,94.6559,94.7222,5915.0
2021-02-05 13:00:00,114.3,114.42,114.26,114.42,10632.0,94.7222,94.8217,94.6891,94.8217,10632.0
2021-02-05 13:05:00,114.39,114.49,114.35,114.47,8244.0,94.7968,94.8797,94.7636,94.8631,8244.0
2021-02-05 13:10:00,114.48,114.58,114.4,114.58,9943.0,94.8714,94.9543,94.8051,94.9543,9943.0
2021-02-05 13:15:00,114.58,114.67,114.57,114.63,7425.0,94.9543,95.0288,94.946,94.9957,7425.0
2021-02-05 13:20:00,114.64,114.72,114.56,114.61,10656.0,95.004,95.0703,94.9377,94.9791,10656.0
2021-02-05 13:25:00,114.59,114.9,114.59,114.82,9257.0,94.9625,95.2194,94.9625,95.1531,9257.0
2021-02-05 13:30:00,114.85,114.85,114.6,114.7,6436.0,95.178,95.178,94.9708,95.0537,6436.0
2021-02-05 13:35:00,114.68,114.85,114.57,114.85,9888.0,95.0371,95.178,94.946,95.178,9888.0
2021-02-05 13:40:00,114.9,114.9,114.74,114.75,9350.0,95.2194,95.2194,95.0868,95.0951,9350.0
2021-02-05 13:45:00,114.76,114.85,114.74,114.82,6483.0,95.1034,95.178,95.0868,95.1531,6483.0
2021-02-05 13:50:00,114.82,114.82,114.68,114.68,4899.0,95.1531,95.1531,95.0371,95.0371,4899.0
2021-02-05 13:55:00,114.68,114.79,114.65,114.72,10097.0,95.0371,95.1283,95.0123,95.0703,10097.0
2021-02-05 14:00:00,114.72,114.72,114.53,114.53,6526.0,95.0703,95.0703,94.9128,94.9128,6526.0
2021-02-05 14:05:00,114.54,114.56,114.47,114.48,5614.0,94.9211,94.9377,94.8631,94.8714,5614.0
2021-02-05 14:10:00,114.48,114.62,114.43,114.57,8866.0,94.8714,94.9874,94.8299,94.946,8866.0
2021-02-05 14:15:00,114.58,114.78,114.58,114.73,9591.0,94.9543,95.12,94.9543,95.0786,9591.0
2021-02-05 14:20:00,114.72,114.72,114.58,114.62,5092.0,95.0703,95.0703,94.9543,94.9874,5092.0
2021-02-05 14:25:00,114.61,114.77,114.6,114.73,14166.0,94.9791,95.1117,94.9708,95.0786,14166.0
2021-02-05 14:30:00,114.74,114.84,114.72,114.83,10940.0,95.0868,95.1697,95.0703,95.1614,10940.0
2021-02-05 14:35:00,114.83,114.9,114.79,114.9,7283.0,95.1614,95.2194,95.1283,95.2194,7283.0
2021-02-05 14:40:00,114.9,114.9,114.72,114.76,24308.0,95.2194,95.2194,95.0703,95.1034,24308.0
2021-02-05 14:45:00,114.77,114.9,114.64,114.84,11524.0,95.1117,95.2194,95.004,95.1697,11524.0
2021-02-05 14:50:00,114.8,114.8,114.58,114.69,11846.0,95.1366,95.1366,94.9543,95.0454,11846.0
2021-02-05 14:55:00,114.65,114.72,114.56,114.62,8903.0,95.0123,95.0703,94.9377,94.9874,8903.0
2021-02-05 15:00:00,114.61,114.72,114.57,114.71,11740.0,94.9791,95.0703,94.946,95.062,11740.0
2021-02-05 15:05:00,114.7,114.77,114.67,114.69,10499.0,95.0537,95.1117,95.0288,95.0454,10499.0
2021-02-05 15:10:00,114.68,114.78,114.65,114.73,10569.0,95.0371,95.12,95.0123,95.0786,10569.0
2021-02-05 15:15:00,114.7,114.84,114.69,114.78,13914.0,95.0537,95.1697,95.0454,95.12,13914.0
2021-02-05 15:20:00,114.78,114.78,114.65,114.66,18986.0,95.12,95.12,95.0123,95.0205,18986.0
2021-02-05 15:25:00,114.67,114.69,114.45,114.54,15144.0,95.0288,95.0454,94.8465,94.9211,15144.0
2021-02-05 15:30:00,114.54,114.75,114.54,114.72,14256.0,94.9211,95.0951,94.9211,95.0703,14256.0
2021-02-05 15:35:00,114.75,114.78,114.56,114.6,15350.0,95.0951,95.12,94.9377,94.9708,15350.0
2021-02-05 15:40:00,114.64,114.78,114.63,114.71,18303.0,95.004,95.12,94.9957,95.062,18303.0
2021-02-05 15:45:00,114.72,114.76,114.59,114.62,20780.0,95.0703,95.1034,94.9625,94.9874,20780.0
2021-02-05 15:50:00,114.59,114.61,114.36,114.44,29760.0,94.9625,94.9791,94.7719,94.8382,29760.0
2021-02-05 15:55:00,114.44,114.68,114.39,114.49,62271.0,94.8382,95.0371,94.7968,94.8797,62271.0
2021-02-08 09:30:00,115.0,116.12,114.98,116.11,55017.0,95.3023,96.2305,95.2857,96.2222,55017.0
2021-02-08 09:35:00,116.11,116.58,116.0,116.57,23083.0,96.2222,96.6117,96.131,96.6034,23083.0
2021-02-08 09:40:00,116.57,116.98,116.28,116.91,21456.0,96.6034,96.9432,96.3631,96.8852,21456.0
2021-02-08 09:45:00,116.98,117.06,116.39,116.5,35175.0,96.9432,97.0095,96.4542,96.5454,35175.0
2021-02-08 09:50:00,116.63,116.73,116.4,116.72,14481.0,96.6531,96.736,96.4625,96.7277,14481.0
2021-02-08 09:55:00,116.79,117.17,116.72,117.09,21225.0,96.7857,97.1006,96.7277,97.0343,21225.0
2021-02-08 10:00:00,117.13,117.3,117.1,117.13,13588.0,97.0675,97.2084,97.0426,97.0675,13588.0
2021-02-08 10:05:00,117.13,117.28,116.97,117.27,16804.0,97.0675,97.1918,96.9349,97.1835,16804.0
2021-02-08 10:10:00,117.31,117.48,117.1,117.42,23760.0,97.2166,97.3575,97.0426,97.3078,23760.0
2021-02-08 10:15:00,117.41,117.43,117.18,117.28,11236.0,97.2995,97.3161,97.1089,97.1918,11236.0
2021-02-08 10:20:00,117.19,117.36,116.8,116.81,18816.0,97.1172,97.2581,96.794,96.8023,18816.0
2021-02-08 10:25:00,116.81,117.22,116.81,117.19,21788.0,96.8023,97.1421,96.8023,97.1172,21788.0
2021-02-08 10:30:00,117.19,117.23,117.04,117.07,17431.0,97.1172,97.1503,96.9929,97.0178,17431.0
2021-02-08 10:35:00,117.04,117.12,116.97,117.03,16977.0,96.9929,97.0592,96.9349,96.9846,16977.0
2021-02-08 10:40:00,117.01,117.04,116.84,116.9,11104.0,96.968,96.9929,96.8271,96.8769,11104.0
2021-02-08 10:45:00,116.9,117.26,116.87,117.13,16908.0,96.8769,97.1752,96.852,97.0675,16908.0
2021-02-08 10:50:00,117.12,117.13,116.62,116.7,14061.0,97.0592,97.0675,96.6448,96.7111,14061.0
2021-02-08 10:55:00,116.72,116.98,116.72,116.87,19508.0,96.7277,96.9432,96.7277,96.852,19508.0
2021-02-08 11:00:00,116.89,116.97,116.69,116.76,9142.0,96.8686,96.9349,96.7028,96.7609,9142.0
2021-02-08 11:05:00,116.75,116.76,116.48,116.64,7197.0,96.7526,96.7609,96.5288,96.6614,7197.0
2021-02-08 11:10:00,116.73,116.79,116.64,116.76,6125.0,96.736,96.7857,96.6614,96.7609,6125.0
2021-02-08 11:15:00,116.81,116.83,116.55,116.55,9049.0,96.8023,96.8189,96.5868,96.5868,9049.0
2021-02-08 11:20:00,116.53,116.68,116.45,116.68,12821.0,96.5702,96.6946,96.504,96.6946,12821.0
2021-02-08 11:25:00,116.73,116.79,116.62,116.79,14098.0,96.736,96.7857,96.6448,96.7857,14098.0
2021-02-08 11:30:00,116.8,116.84,116.64,116.74,11398.0,96.794,96.8271,96.6614,96.7443,11398.0
2021-02-08 11:35:00,116.75,116.89,116.69,116.84,7373.0,96.7526,96.8686,96.7028,96.8271,7373.0
2021-02-08 11:40:00,116.85,116.99,116.81,116.94,8720.0,96.8354,96.9515,96.8023,96.91,8720.0
2021-02-08 11:45:00,116.96,117.03,116.92,117.0,18459.0,96.9266,96.9846,96.8934,96.9597,18459.0
2021-02-08 11:50:00,117.03,117.38,117.03,117.31,10201.0,96.9846,97.2747,96.9846,97.2166,10201.0
2021-02-08 11:55:00,117.28,117.4,117.1,117.25,7574.0,97.1918,97.2912,97.0426,97.1669,7574.0
2021-02-08 12:00:00,117.26,117.37,117.2,117.25,6668.0,97.1752,97.2664,97.1255,97.1669,6668.0
2021-02-08 12:05:00,117.23,117.23,117.05,117.05,6336.0,97.1503,97.1503,97.0012,97.0012,6336.0
2021-02-08 12:10:00,117.07,117.38,117.07,117.35,8725.0,97.0178,97.2747,97.0178,97.2498,8725.0
2021-02-08 12:15:00,117.39,117.45,117.37,117.4,8606.0,97.2829,97.3327,97.2664,97.2912,8606.0
2021-02-08 12:20:00,117.41,117.41,117.29,117.3,7109.0,97.2995,97.2995,97.2001,97.2084,7109.0
2021-02-08 12:25:00,117.28,117.48,117.27,117.48,11237.0,97.1918,97.3575,97.1835,97.3575,11237.0
2021-02-08 12:30:00,117.46,117.52,117.45,117.48,6757.0,97.341,97.3907,97.3327,97.3575,6757.0
2021-02-08 12:35:00,117.5,117.5,117.3,117.34,9717.0,97.3741,97.3741,97.2084,97.2415,9717.0
2021-02-08 12:40:00,117.32,117.47,117.31,117.45,5546.0,97.2249,97.3492,97.2166,97.3327,5546.0
2021-02-08 12:45:00,117.43,117.49,117.39,117.47,5361.0,97.3161,97.3658,97.2829,97.3492,5361.0
2021-02-08 12:50:00,117.47,117.59,117.47,117.54,8432.0,97.3492,97.4487,97.3492,97.4073,8432.0
2021-02-08 12:55:00,117.57,117.6,117.4,117.44,10942.0,97.4321,97.457,97.2912,97.3244,10942.0
2021-02-08 13:00:00,117.43,117.57,117.36,117.36,10194.0,97.3161,97.4321,97.2581,97.2581,10194.0
2021-02-08 13:05:00,117.37,117.48,117.37,117.43,5515.0,97.2664,97.3575,97.2664,97.3161,5515.0
2021-02-08 13:10:00,117.45,117.64,117.44,117.53,7785.0,97.3327,97.4901,97.3244,97.399,7785.0
2021-02-08 13:15:00,117.52,117.56,117.47,117.53,7300.0,97.3907,97.4238,97.3492,97.399,7300.0
2021-02-08 13:20:00,117.52,117.52,117.35,117.39,4636.0,97.3907,97.3907,97.2498,97.2829,4636.0
2021-02-08 13:25:00,117.39,117.44,117.3,117.42,7041.0,97.2829,97.3244,97.2084,97.3078,7041.0
2021-02-08 13:30:00,117.42,117.46,117.25,117.29,5247.0,97.3078,97.341,97.1669,97.2001,5247.0
2021-02-08 13:35:00,117.26,117.3,117.15,117.18,6442.0,97.1752,97.2084,97.0841,97.1089,6442.0
2021-02-08 13:40:00,117.19,117.27,117.12,117.25,4084.0,97.1172,97.1835,97.0592,97.1669,4084.0
2021-02-08 13:45:00,117.25,117.27,117.2,117.26,8129.0,97.1669,97.1835,97.1255,97.1752,8129.0
2021-02-08 13:50:00,117.32,117.32,117.13,117.13,6001.0,97.2249,97.2249,97.0675,97.0675,6001.0
2021-02-08 13:55:00,117.12,117.31,117.11,117.2,5232.0,97.0592,97.2166,97.0509,97.1255,5232.0
2021-02-08 14:00:00,117.22,117.36,117.22,117.33,6867.0,97.1421,97.2581,97.1421,97.2332,6867.0
2021-02-08 14:05:00,117.33,117.48,117.31,117.48,4657.0,97.2332,97.3575,97.2166,97.3575,4657.0
2021-02-08 14:10:00,117.48,117.58,117.46,117.58,7075.0,97.3575,97.4404,97.341,97.4404,7075.0
2021-02-08 14:15:00,117.59,117.62,117.51,117.53,5721.0,97.4487,97.4735,97.3824,97.399,5721.0
2021-02-08 14:20:00,117.51,117.58,117.42,117.54,25347.0,97.3824,97.4404,97.3078,97.4073,25347.0
2021-02-08 14:25:00,117.52,117.64,117.44,117.64,7444.0,97.3907,97.4901,97.3244,97.4901,7444.0
2021-02-08 14:30:00,117.61,117.65,117.47,117.6,11905.0,97.4653,97.4984,97.3492,97.457,11905.0
2021-02-08 14:35:00,117.6,117.73,117.51,117.51,11051.0,97.457,97.5647,97.3824,97.3824,11051.0
2021-02-08 14:40:00,117.51,117.66,117.51,117.66,8916.0,97.3824,97.5067,97.3824,97.5067,8916.0
2021-02-08 14:45:00,117.66,117.83,117.64,117.82,18442.0,97.5067,97.6476,97.4901,97.6393,18442.0
2021-02-08 14:50:00,117.82,117.85,117.78,117.85,14508.0,97.6393,97.6642,97.6061,97.6642,14508.0
2021-02-08 14:55:00,117.82,117.91,117.78,117.78,14452.0,97.6393,97.7139,97.6061,97.6061,14452.0
2021-02-08 15:00:00,117.8,117.9,117.79,117.8,8046.0,97.6227,97.7056,97.6144,97.6227,8046.0
2021-02-08 15:05:00,117.8,117.81,117.71,117.75,12999.0,97.6227,97.631,97.5481,97.5813,12999.0
2021-02-08 15:10:00,117.75,117.84,117.75,117.8,17216.0,97.5813,97.6559,97.5813,97.6227,17216.0
2021-02-08 15:15:00,117.79,117.92,117.6,117.62,30202.0,97.6144,97.7222,97.457,97.4735,30202.0
2021-02-08 15:20:00,117.68,117.68,117.4,117.48,14308.0,97.5233,97.5233,97.2912,97.3575,14308.0
2021-02-08 15:25:00,117.5,117.62,117.5,117.57,8480.0,97.3741,97.4735,97.3741,97.4321,8480.0
2021-02-08 15:30:00,117.6,117.87,117.6,117.7,14466.0,97.457,97.6807,97.457,97.5398,14466.0
2021-02-08 15:35:00,117.69,117.85,117.66,117.81,20885.0,97.5316,97.6642,97.5067,97.631,20885.0
2021-02-08 15:40:00,117.8,117.89,117.74,117.77,33922.0,97.6227,97.6973,97.573,97.5979,33922.0
2021-02-08 15:45:00,117.78,117.78,117.61,117.71,16959.0,97.6061,97.6061,97.4653,97.5481,16959.0
2021-02-08 15:50:00,117.67,117.8,117.66,117.76,32429.0,97.515,97.6227,97.5067,97.5896,32429.0
2021-02-08 15:55:00,117.76,117.96,117.7,117.95,93930.0,97.5896,97.7553,97.5398,97.747,93930.0
2021-02-09 09:30:00,117.83,117.83,117.32,117.4,31727.0,97.6476,97.6476,97.2249,97.2912,31727.0
2021-02-09 09:35:00,117.4,117.65,117.24,117.25,19869.0,97.2912,97.4984,97.1586,97.1669,19869.0
2021-02-09 09:40:00,117.24,117.72,116.74,117.72,32927.0,97.1586,97.5564,96.7443,97.5564,32927.0
2021-02-09 09:45:00,117.75,118.17,117.75,117.98,41113.0,97.5813,97.9293,97.5813,97.7719,41113.0
2021-02-09 09:50:00,117.98,118.88,117.93,118.88,33920.0,97.7719,98.5177,97.7304,98.5177,33920.0
2021-02-09 09:55:00,118.82,118.95,118.49,118.68,18056.0,98.468,98.5757,98.1945,98.352,18056.0
2021-02-09 10:00:00,118.68,118.91,118.58,118.77,17416.0,98.352,98.5426,98.2691,98.4266,17416.0
2021-02-09 10:05:00,118.77,118.81,118.25,118.43,18254.0,98.4266,98.4597,97.9956,98.1448,18254.0
2021-02-09 10:10:00,118.45,119.17,118.45,119.0,66455.0,98.1614,98.7581,98.1614,98.6172,66455.0
2021-02-09 10:15:00,118.96,118.96,118.5,118.53,15309.0,98.584,98.584,98.2028,98.2277,15309.0
2021-02-09 10:20:00,118.59,118.79,118.59,118.74,15382.0,98.2774,98.4431,98.2774,98.4017,15382.0
2021-02-09 10:25:00,118.71,118.72,118.5,118.62,4009.0,98.3768,98.3851,98.2028,98.3023,4009.0
2021-02-09 10:30:00,118.67,118.78,118.55,118.62,6900.0,98.3437,98.4349,98.2443,98.3023,6900.0
2021-02-09 10:35:00,118.58,118.58,118.33,118.49,10784.0,98.2691,98.2691,98.0619,98.1945,10784.0
2021-02-09 10:40:00,118.54,118.78,118.54,118.74,9753.0,98.236,98.4349,98.236,98.4017,9753.0
2021-02-09 10:45:00,118.75,118.75,118.35,118.43,5999.0,98.41,98.41,98.0785,98.1448,5999.0
2021-02-09 10:50:00,118.46,118.67,118.37,118.64,5390.0,98.1697,98.3437,98.0951,98.3188,5390.0
2021-02-09 10:55:00,118.61,118.84,118.59,118.8,7655.0,98.294,98.4846,98.2774,98.4514,7655.0
2021-02-09 11:00:00,118.82,118.85,118.67,118.7,10529.0,98.468,98.4929,98.3437,98.3686,10529.0
2021-02-09 11:05:00,118.66,118.89,118.57,118.81,8617.0,98.3354,98.526,98.2608,98.4597,8617.0
2021-02-09 11:10:00,118.76,118.79,118.64,118.79,5632.0,98.4183,98.4431,98.3188,98.4431,5632.0
2021-02-09 11:15:00,118.77,118.83,118.67,118.76,3700.0,98.4266,98.4763,98.3437,98.4183,3700.0
2021-02-09 11:20:00,118.79,118.93,118.74,118.89,4484.0,98.4431,98.5592,98.4017,98.526,4484.0
2021-02-09 11:25:00,118.87,118.87,118.73,118.8,7193.0,98.5094,98.5094,98.3934,98.4514,7193.0
2021-02-09 11:30:00,118.87,118.97,118.7,118.84,6206.0,98.5094,98.5923,98.3686,98.4846,6206.0
2021-02-09 11:35:00,118.87,119.11,118.85,119.07,9225.0,98.5094,98.7083,98.4929,98.6752,9225.0
2021-02-09 11:40:00,119.06,119.2,119.06,119.12,4402.0,98.6669,98.7829,98.6669,98.7166,4402.0
2021-02-09 11:45:00,119.08,119.22,119.06,119.18,7765.0,98.6835,98.7995,98.6669,98.7663,7765.0
2021-02-09 11:50:00,119.16,119.2,119.04,119.04,9612.0,98.7498,98.7829,98.6503,98.6503,9612.0
2021-02-09 11:55:00,119.0,119.02,118.96,118.99,2957.0,98.6172,98.6337,98.584,98.6089,2957.0
2021-02-09 12:00:00,118.98,118.98,118.78,118.84,13978.0,98.6006,98.6006,98.4349,98.4846,13978.0
2021-02-09 12:05:00,118.85,118.91,118.75,118.91,3758.0,98.4929,98.5426,98.41,98.5426,3758.0
2021-02-09 12:10:00,118.94,119.08,118.85,119.07,5593.0,98.5675,98.6835,98.4929,98.6752,5593.0
2021-02-09 12:15:00,119.05,119.13,119.03,119.03,6395.0,98.6586,98.7249,98.642,98.642,6395.0
2021-02-09 12:20:00,119.01,119.04,118.85,119.04,6045.0,98.6255,98.6503,98.4929,98.6503,6045.0
2021-02-09 12:25:00,119.01,119.02,118.92,118.96,6308.0,98.6255,98.6337,98.5509,98.584,6308.0
2021-02-09 12:30:00,118.96,119.04,118.95,119.0,5747.0,98.584,98.6503,98.5757,98.6172,5747.0
2021-02-09 12:35:00,119.01,119.19,118.97,119.15,5538.0,98.6255,98.7746,98.5923,98.7415,5538.0
2021-02-09 12:40:00,119.15,119.25,119.09,119.11,9591.0,98.7415,98.8244,98.6918,98.7083,9591.0
2021-02-09 12:45:00,119.09,119.11,119.01,119.08,6291.0,98.6918,98.7083,98.6255,98.6835,6291.0
2021-02-09 12:50:00,119.12,119.37,119.11,119.22,4778.0,98.7166,98.9238,98.7083,98.7995,4778.0
2021-02-09 12:55:00,119.2,119.32,119.1,119.32,5744.0,98.7829,98.8824,98.7,98.8824,5744.0
2021-02-09 13:00:00,119.25,119.26,119.07,119.12,5731.0,98.8244,98.8326,98.6752,98.7166,5731.0
2021-02-09 13:05:00,119.1,119.2,119.02,119.2,8195.0,98.7,98.7829,98.6337,98.7829,8195.0
2021-02-09 13:10:00,119.25,119.25,118.98,119.03,10968.0,98.8244,98.8244,98.6006,98.642,10968.0
2021-02-09 13:15:00,118.98,118.98,118.86,118.92,4190.0,98.6006,98.6006,98.5012,98.5509,4190.0
2021-02-09 13:20:00,118.89,119.12,118.88,119.12,9040.0,98.526,98.7166,98.5177,98.7166,9040.0
2021-02-09 13:25:00,119.13,119.18,119.02,119.03,5615.0,98.7249,98.7663,98.6337,98.642,5615.0
2021-02-09 13:30:00,118.97,119.06,118.9,118.97,10559.0,98.5923,98.6669,98.5343,98.5923,10559.0
2021-02-09 13:35:00,118.95,119.01,118.89,118.96,6931.0,98.5757,98.6255,98.526,98.584,6931.0
2021-02-09 13:40:00,118.94,119.06,118.87,119.01,10429.0,98.5675,98.6669,98.5094,98.6255,10429.0
2021-02-09 13:45:00,119.01,119.05,118.9,119.04,6260.0,98.6255,98.6586,98.5343,98.6503,6260.0
2021-02-09 13:50:00,119.01,119.06,118.97,118.98,6767.0,98.6255,98.6669,98.5923,98.6006,6767.0
2021-02-09 13:55:00,118.98,119.09,118.96,119.04,6798.0,98.6006,98.6918,98.584,98.6503,6798.0
2021-02-09 14:00:00,119.04,119.13,119.04,119.04,3671.0,98.6503,98.7249,98.6503,98.6503,3671.0
2021-02-09 14:05:00,119.05,119.07,118.96,119.03,7954.0,98.6586,98.6752,98.584,98.642,7954.0
2021-02-09 14:10:00,119.02,119.13,118.97,119.13,4361.0,98.6337,98.7249,98.5923,98.7249,4361.0
2021-02-09 14:15:00,119.15,119.17,119.03,119.03,5329.0,98.7415,98.7581,98.642,98.642,5329.0
2021-02-09 14:20:00,119.02,119.14,118.94,119.07,10000.0,98.6337,98.7332,98.5675,98.6752,10000.0
2021-02-09 14:25:00,119.11,119.19,119.04,119.16,8660.0,98.7083,98.7746,98.6503,98.7498,8660.0
2021-02-09 14:30:00,119.13,119.14,118.91,118.91,7469.0,98.7249,98.7332,98.5426,98.5426,7469.0
2021-02-09 14:35:00,118.93,118.96,118.9,118.95,4841.0,98.5592,98.584,98.5343,98.5757,4841.0
2021-02-09 14:40:00,118.95,119.04,118.93,118.95,7487.0,98.5757,98.6503,98.5592,98.5757,7487.0
2021-02-09 14:45:00,118.93,119.0,118.9,118.9,11305.0,98.5592,98.6172,98.5343,98.5343,11305.0
2021-02-09 14:50:00,118.9,118.9,118.74,118.74,5000.0,98.5343,98.5343,98.4017,98.4017,5000.0
2021-02-09 14:55:00,118.74,118.74,118.58,118.58,8911.0,98.4017,98.4017,98.2691,98.2691,8911.0
2021-02-09 15:00:00,118.57,118.7,118.57,118.7,9674.0,98.2608,98.3686,98.2608,98.3686,9674.0
2021-02-09 15:05:00,118.7,118.73,118.61,118.66,10477.0,98.3686,98.3934,98.294,98.3354,10477.0
2021-02-09 15:10:00,118.64,118.75,118.63,118.75,14502.0,98.3188,98.41,98.3106,98.41,14502.0
2021-02-09 15:15:00,118.76,118.87,118.71,118.77,16507.0,98.4183,98.5094,98.3768,98.4266,16507.0
2021-02-09 15:20:00,118.78,118.78,118.51,118.54,18313.0,98.4349,98.4349,98.2111,98.236,18313.0
2021-02-09 15:25:00,118.55,118.69,118.51,118.51,11833.0,98.2443,98.3603,98.2111,98.2111,11833.0
2021-02-09 15:30:00,118.51,118.64,118.47,118.64,18983.0,98.2111,98.3188,98.178,98.3188,18983.0
2021-02-09 15:35:00,118.66,118.97,118.63,118.91,31584.0,98.3354,98.5923,98.3106,98.5426,31584.0
2021-02-09 15:40:00,118.92,118.96,118.84,118.84,21026.0,98.5509,98.584,98.4846,98.4846,21026.0
2021-02-09 15:45:00,118.83,118.93,118.75,118.75,25530.0,98.4763,98.5592,98.41,98.41,25530.0
2021-02-09 15:50:00,118.7,118.79,118.52,118.78,45311.0,98.3686,98.4431,98.2194,98.4349,45311.0
2021-02-09 15:55:00,118.76,118.76,118.38,118.46,73830.0,98.4183,98.4183,98.1034,98.1697,73830.0
2021-02-10 09:30:00,118.79,118.79,118.25,118.29,23630.0,98.4431,98.4431,97.9956,98.0288,23630.0
2021-02-10 09:35:00,118.22,118.46,117.88,118.46,18578.0,97.9708,98.1697,97.689,98.1697,18578.0
2021-02-10 09:40:00,118.49,119.15,118.32,119.15,29939.0,98.1945,98.7415,98.0536,98.7415,29939.0
2021-02-10 09:45:00,119.05,119.05,118.63,118.63,9839.0,98.6586,98.6586,98.3106,98.3106,9839.0
2021-02-10 09:50:00,118.67,118.68,118.39,118.39,7588.0,98.3437,98.352,98.1117,98.1117,7588.0
2021-02-10 09:55:00,118.5,118.67,118.19,118.48,17379.0,98.2028,98.3437,97.9459,98.1862,17379.0
2021-02-10 10:00:00,118.55,118.7,118.46,118.7,8251.0,98.2443,98.3686,98.1697,98.3686,8251.0
2021-02-10 10:05:00,118.67,118.76,118.5,118.63,8613.0,98.3437,98.4183,98.2028,98.3106,8613.0
2021-02-10 10:10:00,118.61,118.61,118.29,118.36,14100.0,98.294,98.294,98.0288,98.0868,14100.0
2021-02-10 10:15:00,118.31,118.5,118.23,118.25,22694.0,98.0454,98.2028,97.9791,97.9956,22694.0
2021-02-10 10:20:00,118.2,118.22,117.42,117.59,27859.0,97.9542,97.9708,97.3078,97.4487,27859.0
2021-02-10 10:25:00,117.58,118.08,117.51,117.97,25048.0,97.4404,97.8548,97.3824,97.7636,25048.0
2021-02-10 10:30:00,117.95,118.07,117.35,117.38,10684.0,97.747,97.8465,97.2498,97.2747,10684.0
2021-02-10 10:35:00,117.43,117.75,117.42,117.72,9276.0,97.3161,97.5813,97.3078,97.5564,9276.0
2021-02-10 10:40:00,117.72,117.76,117.14,117.14,10395.0,97.5564,97.5896,97.0758,97.0758,10395.0
2021-02-10 10:45:00,117.1,117.45,116.99,117.45,27872.0,97.0426,97.3327,96.9515,97.3327,27872.0
2021-02-10 10:50:00,117.42,117.65,117.32,117.53,13679.0,97.3078,97.4984,97.2249,97.399,13679.0
2021-02-10 10:55:00,117.5,118.03,117.42,118.0,12354.0,97.3741,97.8133,97.3078,97.7885,12354.0
2021-02-10 11:00:00,117.97,118.14,117.92,117.94,7918.0,97.7636,97.9045,97.7222,97.7387,7918.0
2021-02-10 11:05:00,117.93,118.21,117.93,118.21,6156.0,97.7304,97.9625,97.7304,97.9625,6156.0
2021-02-10 11:10:00,118.29,118.4,118.16,118.3,9287.0,98.0288,98.1199,97.9211,98.0371,9287.0
2021-02-10 11:15:00,118.28,118.38,118.25,118.38,6275.0,98.0205,98.1034,97.9956,98.1034,6275.0
2021-02-10 11:20:00,118.34,118.4,118.22,118.36,6898.0,98.0702,98.1199,97.9708,98.0868,6898.0
2021-02-10 11:25:00,118.34,118.41,118.07,118.07,8466.0,98.0702,98.1282,97.8465,97.8465,8466.0
2021-02-10 11:30:00,118.13,118.19,117.81,118.19,11057.0,97.8962,97.9459,97.631,97.9459,11057.0
2021-02-10 11:35:00,118.23,118.33,118.17,118.2,2800.0,97.9791,98.0619,97.9293,97.9542,2800.0
2021-02-10 11:40:00,118.26,118.31,118.18,118.21,4826.0,98.0039,98.0454,97.9376,97.9625,4826.0
2021-02-10 11:45:00,118.16,118.24,118.13,118.23,5534.0,97.9211,97.9874,97.8962,97.9791,5534.0
2021-02-10 11:50:00,118.29,118.38,118.15,118.25,6780.0,98.0288,98.1034,97.9128,97.9956,6780.0
2021-02-10 11:55:00,118.29,118.39,118.26,118.26,2870.0,98.0288,98.1117,98.0039,98.0039,2870.0
2021-02-10 12:00:00,118.23,118.23,117.92,117.95,6930.0,97.9791,97.9791,97.7222,97.747,6930.0
2021-02-10 12:05:00,117.91,117.97,117.8,117.94,8511.0,97.7139,97.7636,97.6227,97.7387,8511.0
2021-02-10 12:10:00,117.95,118.25,117.94,118.25,4535.0,97.747,97.9956,97.7387,97.9956,4535.0
2021-02-10 12:15:00,118.26,118.28,118.08,118.14,3145.0,98.0039,98.0205,97.8548,97.9045,3145.0
2021-02-10 12:20:00,118.16,118.17,117.88,117.89,10715.0,97.9211,97.9293,97.689,97.6973,10715.0
2021-02-10 12:25:00,117.87,118.28,117.86,118.23,3800.0,97.6807,98.0205,97.6724,97.9791,3800.0
2021-02-10 12:30:00,118.21,118.39,118.15,118.31,3588.0,97.9625,98.1117,97.9128,98.0454,3588.0
2021-02-10 12:35:00,118.28,118.51,118.28,118.43,7946.0,98.0205,98.2111,98.0205,98.1448,7946.0
2021-02-10 12:40:00,118.43,118.6,118.43,118.49,3100.0,98.1448,98.2857,98.1448,98.1945,3100.0
2021-02-10 12:45:00,118.51,118.69,118.5,118.69,1639.0,98.2111,98.3603,98.2028,98.3603,1639.0
2021-02-10 12:50:00,118.65,118.76,118.63,118.64,6913.0,98.3271,98.4183,98.3106,98.3188,6913.0
2021-02-10 12:55:00,118.64,118.67,118.61,118.64,2342.0,98.3188,98.3437,98.294,98.3188,2342.0
2021-02-10 13:00:00,118.64,118.78,118.62,118.73,4363.0,98.3188,98.4349,98.3023,98.3934,4363.0
2021-02-10 13:05:00,118.75,118.86,118.75,118.83,5997.0,98.41,98.5012,98.41,98.4763,5997.0
2021-02-10 13:10:00,118.81,118.86,118.72,118.86,3143.0,98.4597,98.5012,98.3851,98.5012,3143.0
2021-02-10 13:15:00,118.84,118.86,118.75,118.83,2847.0,98.4846,98.5012,98.41,98.4763,2847.0
2021-02-10 13:20:00,118.78,118.97,118.78,118.97,6411.0,98.4349,98.5923,98.4349,98.5923,6411.0
2021-02-10 13:25:00,118.96,119.01,118.9,118.93,4558.0,98.584,98.6255,98.5343,98.5592,4558.0
2021-02-10 13:30:00,118.95,119.03,118.94,119.02,3600.0,98.5757,98.642,98.5675,98.6337,3600.0
2021-02-10 13:35:00,118.99,119.11,118.95,119.11,4404.0,98.6089,98.7083,98.5757,98.7083,4404.0
2021-02-10 13:40:00,119.09,119.12,118.96,118.99,4470.0,98.6918,98.7166,98.584,98.6089,4470.0
2021-02-10 13:45:00,118.98,119.01,118.86,118.86,5656.0,98.6006,98.6255,98.5012,98.5012,5656.0
2021-02-10 13:50:00,118.83,118.91,118.81,118.86,3400.0,98.4763,98.5426,98.4597,98.5012,3400.0
2021-02-10 13:55:00,118.86,118.97,118.86,118.97,4726.0,98.5012,98.5923,98.5012,98.5923,4726.0
2021-02-10 14:00:00,119.0,119.09,118.91,119.08,5126.0,98.6172,98.6918,98.5426,98.6835,5126.0
2021-02-10 14:05:00,119.09,119.13,118.95,119.02,7188.0,98.6918,98.7249,98.5757,98.6337,7188.0
2021-02-10 14:10:00,119.04,119.11,119.04,119.09,3203.0,98.6503,98.7083,98.6503,98.6918,3203.0
2021-02-10 14:15:00,119.1,119.12,119.04,119.1,4501.0,98.7,98.7166,98.6503,98.7,4501.0
2021-02-10 14:20:00,119.12,119.12,119.0,119.07,3165.0,98.7166,98.7166,98.6172,98.6752,3165.0
2021-02-10 14:25:00,119.1,119.23,119.07,119.17,5064.0,98.7,98.8078,98.6752,98.7581,5064.0
2021-02-10 14:30:00,119.22,119.29,119.17,119.25,6930.0,98.7995,98.8575,98.7581,98.8244,6930.0
2021-02-10 14:35:00,119.2,119.24,119.13,119.17,2957.0,98.7829,98.8161,98.7249,98.7581,2957.0
2021-02-10 14:40:00,119.17,119.19,119.07,119.07,4685.0,98.7581,98.7746,98.6752,98.6752,4685.0
2021-02-10 14:45:00,119.08,119.08,118.93,118.95,5798.0,98.6835,98.6835,98.5592,98.5757,5798.0
2021-02-10 14:50:00,118.96,119.11,118.92,118.93,7661.0,98.584,98.7083,98.5509,98.5592,7661.0
2021-02-10 14:55:00,118.99,119.1,118.94,118.96,8707.0,98.6089,98.7,98.5675,98.584,8707.0
2021-02-10 15:00:00,118.95,119.22,118.94,119.14,10505.0,98.5757,98.7995,98.5675,98.7332,10505.0
2021-02-10 15:05:00,119.13,119.17,119.04,119.09,9100.0,98.7249,98.7581,98.6503,98.6918,9100.0
2021-02-10 15:10:00,119.09,119.18,119.02,119.08,12457.0,98.6918,98.7663,98.6337,98.6835,12457.0
2021-02-10 15:15:00,119.07,119.12,118.98,119.03,10062.0,98.6752,98.7166,98.6006,98.642,10062.0
2021-02-10 15:20:00,119.03,119.12,118.96,118.98,14291.0,98.642,98.7166,98.584,98.6006,14291.0
2021-02-10 15:25:00,118.97,119.07,118.88,118.92,13547.0,98.5923,98.6752,98.5177,98.5509,13547.0
2021-02-10 15:30:00,118.91,119.15,118.89,119.11,23446.0,98.5426,98.7415,98.526,98.7083,23446.0
2021-02-10 15:35:00,119.07,119.18,119.04,119.05,24032.0,98.6752,98.7663,98.6503,98.6586,24032.0
2021-02-10 15:40:00,119.07,119.16,119.01,119.03,31509.0,98.6752,98.7498,98.6255,98.642,31509.0
2021-02-10 15:45:00,119.05,119.07,118.8,118.82,21561.0,98.6586,98.6752,98.4514,98.468,21561.0
2021-02-10 15:50:00,118.79,119.06,118.78,118.93,31382.0,98.4431,98.6669,98.4349,98.5592,31382.0
2021-02-10 15:55:00,118.93,118.99,118.76,118.81,86195.0,98.5592,98.6089,98.4183,98.4597,86195.0
2021-02-11 09:30:00,119.0,119.34,118.57,119.19,43048.0,98.6172,98.8989,98.2608,98.7746,43048.0
2021-02-11 09:35:00,119.2,119.74,119.16,119.7,28672.0,98.7829,99.2304,98.7498,99.1973,28672.0
2021-02-11 09:40:00,119.7,119.81,119.32,119.56,16983.0,99.1973,99.2884,98.8824,99.0813,16983.0
2021-02-11 09:45:00,119.54,119.97,119.54,119.97,14703.0,99.0647,99.421,99.0647,99.421,14703.0
2021-02-11 09:50:00,119.93,119.93,119.53,119.73,27205.0,99.3879,99.3879,99.0564,99.2221,27205.0
2021-02-11 09:55:00,119.77,119.82,119.52,119.63,23481.0,99.2553,99.2967,99.0481,99.1393,23481.0
2021-02-11 10:00:00,119.59,119.87,119.55,119.85,10209.0,99.1061,99.3382,99.073,99.3216,10209.0
2021-02-11 10:05:00,119.85,120.09,119.85,120.05,28371.0,99.3216,99.5205,99.3216,99.4873,28371.0
2021-02-11 10:10:00,120.08,120.42,120.04,120.39,18866.0,99.5122,99.794,99.479,99.7691,18866.0
2021-02-11 10:15:00,120.39,120.66,120.39,120.61,17114.0,99.7691,99.9928,99.7691,99.9514,17114.0
2021-02-11 10:20:00,120.61,120.94,120.6,120.91,14938.0,99.9514,100.2249,99.9431,100.2,14938.0
2021-02-11 10:25:00,120.9,120.94,120.33,120.48,23893.0,100.1917,100.2249,99.7194,99.8437,23893.0
2021-02-11 10:30:00,120.53,120.53,120.01,120.02,13042.0,99.8851,99.8851,99.4542,99.4625,13042.0
2021-02-11 10:35:00,120.04,120.24,120.04,120.13,6292.0,99.479,99.6448,99.479,99.5536,6292.0
2021-02-11 10:40:00,120.14,120.27,120.06,120.27,6931.0,99.5619,99.6696,99.4956,99.6696,6931.0
2021-02-11 10:45:00,120.27,120.32,120.13,120.18,8883.0,99.6696,99.7111,99.5536,99.5951,8883.0
2021-02-11 10:50:00,120.23,120.35,120.15,120.3,18504.0,99.6365,99.7359,99.5702,99.6945,18504.0
2021-02-11 10:55:00,120.3,120.69,120.28,120.51,29173.0,99.6945,100.0177,99.6779,99.8685,29173.0
2021-02-11 11:00:00,120.53,120.83,120.52,120.67,10833.0,99.8851,100.1337,99.8768,100.0011,10833.0
2021-02-11 11:05:00,120.67,120.67,120.44,120.44,8037.0,100.0011,100.0011,99.8105,99.8105,8037.0
2021-02-11 11:10:00,120.45,120.47,120.2,120.31,8274.0,99.8188,99.8354,99.6116,99.7028,8274.0
2021-02-11 11:15:00,120.28,120.28,120.05,120.14,6607.0,99.6779,99.6779,99.4873,99.5619,6607.0
2021-02-11 11:20:00,120.16,120.32,120.13,120.32,5747.0,99.5785,99.7111,99.5536,99.7111,5747.0
2021-02-11 11:25:00,120.36,120.36,120.19,120.19,9856.0,99.7442,99.7442,99.6033,99.6033,9856.0
2021-02-11 11:30:00,120.19,120.25,120.08,120.23,7283.0,99.6033,99.6531,99.5122,99.6365,7283.0
2021-02-11 11:35:00,120.26,120.34,120.1,120.1,9502.0,99.6614,99.7277,99.5288,99.5288,9502.0
2021-02-11 11:40:00,120.13,120.27,120.05,120.05,8856.0,99.5536,99.6696,99.4873,99.4873,8856.0
2021-02-11 11:45:00,120.05,120.19,119.96,120.12,16824.0,99.4873,99.6033,99.4127,99.5453,16824.0
2021-02-11 11:50:00,120.14,120.17,120.1,120.14,5498.0,99.5619,99.5868,99.5288,99.5619,5498.0
2021-02-11 11:55:00,120.12,120.22,120.01,120.14,9752.0,99.5453,99.6282,99.4542,99.5619,9752.0
2021-02-11 12:00:00,120.15,120.15,120.01,120.07,13351.0,99.5702,99.5702,99.4542,99.5039,13351.0
2021-02-11 12:05:00,120.07,120.15,120.02,120.02,11734.0,99.5039,99.5702,99.4625,99.4625,11734.0
2021-02-11 12:10:00,120.04,120.12,119.98,119.99,13214.0,99.479,99.5453,99.4293,99.4376,13214.0
2021-02-11 12:15:00,119.96,119.96,119.56,119.57,12868.0,99.4127,99.4127,99.0813,99.0895,12868.0
2021-02-11 12:20:00,119.55,119.91,119.55,119.74,12712.0,99.073,99.3713,99.073,99.2304,12712.0
2021-02-11 12:25:00,119.73,119.73,119.3,119.35,13758.0,99.2221,99.2221,98.8658,98.9072,13758.0
2021-02-11 12:30:00,119.31,119.57,119.26,119.57,6632.0,98.8741,99.0895,98.8326,99.0895,6632.0
2021-02-11 12:35:00,119.61,119.61,119.26,119.26,10421.0,99.1227,99.1227,98.8326,98.8326,10421.0
2021-02-11 12:40:00,119.22,119.31,118.93,118.93,10584.0,98.7995,98.8741,98.5592,98.5592,10584.0
2021-02-11 12:45:00,118.91,119.25,118.73,119.25,41266.0,98.5426,98.8244,98.3934,98.8244,41266.0
2021-02-11 12:50:00,119.29,119.35,119.17,119.28,11831.0,98.8575,98.9072,98.7581,98.8492,11831.0
2021-02-11 12:55:00,119.23,119.45,119.22,119.45,5981.0,98.8078,98.9901,98.7995,98.9901,5981.0
2021-02-11 13:00:00,119.46,119.57,119.38,119.46,9918.0,98.9984,99.0895,98.9321,98.9984,9918.0
2021-02-11 13:05:00,119.51,119.57,119.28,119.3,7155.0,99.0398,99.0895,98.8492,98.8658,7155.0
2021-02-11 13:10:00,119.38,119.74,119.37,119.71,4995.0,98.9321,99.2304,98.9238,99.2056,4995.0
2021-02-11 13:15:00,119.65,119.7,119.48,119.48,4036.0,99.1558,99.1973,99.015,99.015,4036.0
2021-02-11 13:20:00,119.47,119.65,119.43,119.61,5481.0,99.0067,99.1558,98.9735,99.1227,5481.0
2021-02-11 13:25:00,119.56,119.56,119.42,119.42,7072.0,99.0813,99.0813,98.9652,98.9652,7072.0
2021-02-11 13:30:00,119.46,119.52,119.3,119.47,13134.0,98.9984,99.0481,98.8658,99.0067,13134.0
2021-02-11 13:35:00,119.43,119.52,119.38,119.5,8129.0,98.9735,99.0481,98.9321,99.0315,8129.0
2021-02-11 13:40:00,119.47,119.51,119.36,119.4,8791.0,99.0067,99.0398,98.9155,98.9487,8791.0
2021-02-11 13:45:00,119.43,119.43,119.27,119.37,3607.0,98.9735,98.9735,98.8409,98.9238,3607.0
2021-02-11 13:50:00,119.39,119.47,119.27,119.46,11519.0,98.9404,99.0067,98.8409,98.9984,11519.0
2021-02-11 13:55:00,119.49,119.49,119.29,119.36,8641.0,99.0232,99.0232,98.8575,98.9155,8641.0
2021-02-11 14:00:00,119.38,119.39,119.13,119.19,10959.0,98.9321,98.9404,98.7249,98.7746,10959.0
2021-02-11 14:05:00,119.14,119.22,119.07,119.11,8123.0,98.7332,98.7995,98.6752,98.7083,8123.0
2021-02-11 14:10:00,119.11,119.17,119.05,119.17,5465.0,98.7083,98.7581,98.6586,98.7581,5465.0
2021-02-11 14:15:00,119.18,119.33,119.16,119.24,4378.0,98.7663,98.8907,98.7498,98.8161,4378.0
2021-02-11 14:20:00,119.2,119.29,119.09,119.28,9334.0,98.7829,98.8575,98.6918,98.8492,9334.0
2021-02-11 14:25:00,119.28,119.43,119.19,119.31,12223.0,98.8492,98.9735,98.7746,98.8741,12223.0
2021-02-11 14:30:00,119.31,119.59,119.29,119.51,10898.0,98.8741,99.1061,98.8575,99.0398,10898.0
2021-02-11 14:35:00,119.51,119.51,119.32,119.32,5574.0,99.0398,99.0398,98.8824,98.8824,5574.0
2021-02-11 14:40:00,119.36,119.52,119.34,119.51,4669.0,98.9155,99.0481,98.8989,99.0398,4669.0
2021-02-11 14:45:00,119.55,119.58,119.44,119.52,7508.0,99.073,99.0978,98.9818,99.0481,7508.0
2021-02-11 14:50:00,119.52,119.55,119.47,119.54,6868.0,99.0481,99.073,99.0067,99.0647,6868.0
2021-02-11 14:55:00,119.57,119.66,119.45,119.5,8542.0,99.0895,99.1641,98.9901,99.0315,8542.0
2021-02-11 15:00:00,119.5,119.56,119.36,119.38,11597.0,99.0315,99.0813,98.9155,98.9321,11597.0
2021-02-11 15:05:00,119.38,119.51,119.35,119.51,9476.0,98.9321,99.0398,98.9072,99.0398,9476.0
2021-02-11 15:10:00,119.52,119.66,119.46,119.66,9609.0,99.0481,99.1641,98.9984,99.1641,9609.0
2021-02-11 15:15:00,119.64,119.64,119.53,119.58,11396.0,99.1476,99.1476,99.0564,99.0978,11396.0
2021-02-11 15:20:00,119.6,119.71,119.58,119.68,14301.0,99.1144,99.2056,99.0978,99.1807,14301.0
2021-02-11 15:25:00,119.68,119.68,119.46,119.49,34106.0,99.1807,99.1807,98.9984,99.0232,34106.0
2021-02-11 15:30:00,119.51,119.74,119.44,119.73,14000.0,99.0398,99.2304,98.9818,99.2221,14000.0
2021-02-11 15:35:00,119.72,119.76,119.66,119.68,14914.0,99.2139,99.247,99.1641,99.1807,14914.0
2021-02-11 15:40:00,119.68,119.77,119.46,119.54,20714.0,99.1807,99.2553,98.9984,99.0647,20714.0
2021-02-11 15:45:00,119.54,119.7,119.5,119.56,18832.0,99.0647,99.1973,99.0315,99.0813,18832.0
2021-02-11 15:50:00,119.54,119.61,119.42,119.51,36750.0,99.0647,99.1227,98.9652,99.0398,36750.0
2021-02-11 15:55:00,119.52,119.62,119.44,119.59,93966.0,99.0481,99.131,98.9818,99.1061,93966.0
2021-02-12 09:30:00,118.71,119.81,118.5,119.81,58204.0,98.3768,99.2884,98.2028,99.2884,58204.0
2021-02-12 09:35:00,119.64,120.21,119.59,120.06,26287.0,99.1476,99.6199,99.1061,99.4956,26287.0
2021-02-12 09:40:00,120.09,120.3,119.61,120.23,31788.0,99.5205,99.6945,99.1227,99.6365,31788.0
2021-02-12 09:45:00,120.14,120.36,119.98,120.23,18305.0,99.5619,99.7442,99.4293,99.6365,18305.0
2021-02-12 09:50:00,120.27,120.37,120.18,120.28,15907.0,99.6696,99.7525,99.5951,99.6779,15907.0
2021-02-12 09:55:00,120.25,120.41,120.01,120.05,39037.0,99.6531,99.7857,99.4542,99.4873,39037.0
2021-02-12 10:00:00,120.02,120.49,119.92,120.42,32488.0,99.4625,99.852,99.3796,99.794,32488.0
2021-02-12 10:05:00,120.42,120.58,120.19,120.41,19680.0,99.794,99.9265,99.6033,99.7857,19680.0
2021-02-12 10:10:00,120.41,120.64,120.3,120.41,13443.0,99.7857,99.9763,99.6945,99.7857,13443.0
2021-02-12 10:15:00,120.44,120.61,120.42,120.59,9179.0,99.8105,99.9514,99.794,99.9348,9179.0
2021-02-12 10:20:00,120.59,120.59,120.25,120.47,8711.0,99.9348,99.9348,99.6531,99.8354,8711.0
2021-02-12 10:25:00,120.44,120.46,120.16,120.19,6521.0,99.8105,99.8271,99.5785,99.6033,6521.0
2021-02-12 10:30:00,120.16,120.43,120.08,120.43,10960.0,99.5785,99.8022,99.5122,99.8022,10960.0
2021-02-12 10:35:00,120.45,120.77,120.38,120.73,16123.0,99.8188,100.084,99.7608,100.0509,16123.0
2021-02-12 10:40:00,120.74,121.07,120.7,121.0,30293.0,100.0591,100.3326,100.026,100.2746,30293.0
2021-02-12 10:45:00,121.02,121.03,120.41,120.48,13506.0,100.2912,100.2995,99.7857,99.8437,13506.0
2021-02-12 10:50:00,120.5,120.5,120.11,120.18,22147.0,99.8602,99.8602,99.537,99.5951,22147.0
2021-02-12 10:55:00,120.24,120.32,120.14,120.24,9664.0,99.6448,99.7111,99.5619,99.6448,9664.0
2021-02-12 11:00:00,120.28,120.4,120.27,120.34,5835.0,99.6779,99.7774,99.6696,99.7277,5835.0
2021-02-12 11:05:00,120.28,120.3,120.1,120.19,7711.0,99.6779,99.6945,99.5288,99.6033,7711.0
2021-02-12 11:10:00,120.14,120.34,120.14,120.26,7314.0,99.5619,99.7277,99.5619,99.6614,7314.0
2021-02-12 11:15:00,120.31,120.55,120.31,120.44,10459.0,99.7028,99.9017,99.7028,99.8105,10459.0
2021-02-12 11:20:00,120.44,120.78,120.43,120.75,10600.0,99.8105,100.0923,99.8022,100.0674,10600.0
2021-02-12 11:25:00,120.75,120.89,120.7,120.79,6574.0,100.0674,100.1834,100.026,100.1006,6574.0
2021-02-12 11:30:00,120.76,120.77,120.54,120.71,9192.0,100.0757,100.084,99.8934,100.0343,9192.0
2021-02-12 11:35:00,120.72,120.82,120.7,120.74,6131.0,100.0426,100.1254,100.026,100.0591,6131.0
2021-02-12 11:40:00,120.75,120.94,120.74,120.94,6809.0,100.0674,100.2249,100.0591,100.2249,6809.0
2021-02-12 11:45:00,120.97,121.07,120.96,121.01,6762.0,100.2497,100.3326,100.2415,100.2829,6762.0
2021-02-12 11:50:00,121.02,121.07,120.94,120.95,11523.0,100.2912,100.3326,100.2249,100.2332,11523.0
2021-02-12 11:55:00,120.99,121.1,120.91,121.08,10720.0,100.2663,100.3575,100.2,100.3409,10720.0
2021-02-12 12:00:00,121.09,121.13,120.89,120.92,19315.0,100.3492,100.3823,100.1834,100.2083,19315.0
2021-02-12 12:05:00,120.91,121.09,120.84,120.84,13259.0,100.2,100.3492,100.142,100.142,13259.0
2021-02-12 12:10:00,120.79,120.81,120.67,120.81,10228.0,100.1006,100.1172,100.0011,100.1172,10228.0
2021-02-12 12:15:00,120.79,120.8,120.47,120.61,14068.0,100.1006,100.1089,99.8354,99.9514,14068.0
2021-02-12 12:20:00,120.6,120.61,120.34,120.39,8391.0,99.9431,99.9514,99.7277,99.7691,8391.0
2021-02-12 12:25:00,120.37,120.64,120.24,120.61,9040.0,99.7525,99.9763,99.6448,99.9514,9040.0
2021-02-12 12:30:00,120.6,120.63,120.46,120.46,11149.0,99.9431,99.968,99.8271,99.8271,11149.0
2021-02-12 12:35:00,120.47,120.55,120.42,120.52,17396.0,99.8354,99.9017,99.794,99.8768,17396.0
2021-02-12 12:40:00,120.52,120.76,120.48,120.62,18992.0,99.8768,100.0757,99.8437,99.9597,18992.0
2021-02-12 12:45:00,120.61,120.72,120.55,120.64,13891.0,99.9514,100.0426,99.9017,99.9763,13891.0
2021-02-12 12:50:00,120.64,120.68,120.58,120.58,12271.0,99.9763,100.0094,99.9265,99.9265,12271.0
2021-02-12 12:55:00,120.56,120.68,120.55,120.59,15686.0,99.91,100.0094,99.9017,99.9348,15686.0
2021-02-12 13:00:00,120.57,120.7,120.56,120.61,12274.0,99.9183,100.026,99.91,99.9514,12274.0
2021-02-12 13:05:00,120.59,120.65,120.58,120.6,5503.0,99.9348,99.9846,99.9265,99.9431,5503.0
2021-02-12 13:10:00,120.62,120.68,120.58,120.67,10956.0,99.9597,100.0094,99.9265,100.0011,10956.0
2021-02-12 13:15:00,120.64,120.68,120.5,120.59,19230.0,99.9763,100.0094,99.8602,99.9348,19230.0
2021-02-12 13:20:00,120.57,120.57,120.42,120.52,12088.0,99.9183,99.9183,99.794,99.8768,12088.0
2021-02-12 13:25:00,120.55,120.55,120.32,120.49,8157.0,99.9017,99.9017,99.7111,99.852,8157.0
2021-02-12 13:30:00,120.48,120.55,120.48,120.49,8300.0,99.8437,99.9017,99.8437,99.852,8300.0
2021-02-12 13:35:00,120.47,120.69,120.45,120.63,37893.0,99.8354,100.0177,99.8188,99.968,37893.0
2021-02-12 13:40:00,120.65,120.69,120.52,120.61,40723.0,99.9846,100.0177,99.8768,99.9514,40723.0
2021-02-12 13:45:00,120.61,120.62,120.35,120.35,15367.0,99.9514,99.9597,99.7359,99.7359,15367.0
2021-02-12 13:50:00,120.32,120.35,120.2,120.35,9884.0,99.7111,99.7359,99.6116,99.7359,9884.0
2021-02-12 13:55:00,120.35,120.43,120.09,120.09,12053.0,99.7359,99.8022,99.5205,99.5205,12053.0
2021-02-12 14:00:00,120.12,120.29,120.1,120.13,19727.0,99.5453,99.6862,99.5288,99.5536,19727.0
2021-02-12 14:05:00,120.15,120.15,120.0,120.01,17501.0,99.5702,99.5702,99.4459,99.4542,17501.0
2021-02-12 14:10:00,119.99,120.0,119.82,119.97,13841.0,99.4376,99.4459,99.2967,99.421,13841.0
2021-02-12 14:15:00,119.94,120.03,119.87,120.03,15033.0,99.3962,99.4708,99.3382,99.4708,15033.0
2021-02-12 14:20:00,120.06,120.13,120.04,120.04,10145.0,99.4956,99.5536,99.479,99.479,10145.0
2021-02-12 14:25:00,120.03,120.1,119.98,119.98,16549.0,99.4708,99.5288,99.4293,99.4293,16549.0
2021-02-12 14:30:00,119.98,119.98,119.88,119.97,11943.0,99.4293,99.4293,99.3464,99.421,11943.0
2021-02-12 14:35:00,119.95,119.96,119.85,119.94,12358.0,99.4045,99.4127,99.3216,99.3962,12358.0
2021-02-12 14:40:00,119.99,120.06,119.88,120.03,11604.0,99.4376,99.4956,99.3464,99.4708,11604.0
2021-02-12 14:45:00,120.03,120.15,120.03,120.15,10391.0,99.4708,99.5702,99.4708,99.5702,10391.0
2021-02-12 14:50:00,120.15,120.15,120.0,120.0,10123.0,99.5702,99.5702,99.4459,99.4459,10123.0
2021-02-12 14:55:00,120.01,120.11,119.97,120.04,6156.0,99.4542,99.537,99.421,99.479,6156.0
2021-02-12 15:00:00,120.04,120.16,120.04,120.16,9982.0,99.479,99.5785,99.479,99.5785,9982.0
2021-02-12 15:05:00,120.17,120.29,120.17,120.26,9013.0,99.5868,99.6862,99.5868,99.6614,9013.0
2021-02-12 15:10:00,120.25,120.27,120.17,120.21,11902.0,99.6531,99.6696,99.5868,99.6199,11902.0
2021-02-12 15:15:00,120.21,120.26,120.15,120.15,15567.0,99.6199,99.6614,99.5702,99.5702,15567.0
2021-02-12 15:20:00,120.14,120.14,120.01,120.06,14595.0,99.5619,99.5619,99.4542,99.4956,14595.0
2021-02-12 15:25:00,120.05,120.11,120.02,120.03,18862.0,99.4873,99.537,99.4625,99.4708,18862.0
2021-02-12 15:30:00,120.04,120.09,120.02,120.07,20307.0,99.479,99.5205,99.4625,99.5039,20307.0
2021-02-12 15:35:00,120.09,120.31,120.08,120.31,33413.0,99.5205,99.7028,99.5122,99.7028,33413.0
2021-02-12 15:40:00,120.31,120.57,120.25,120.4,36605.0,99.7028,99.9183,99.6531,99.7774,36605.0
2021-02-12 15:45:00,120.4,120.46,120.23,120.3,30242.0,99.7774,99.8271,99.6365,99.6945,30242.0
2021-02-12 15:50:00,120.31,120.53,120.31,120.32,41523.0,99.7028,99.8851,99.7028,99.7111,41523.0
2021-02-12 15:55:00,120.33,120.55,120.31,120.54,89158.0,99.7194,99.9017,99.7028,99.8934,89158.0
2021-02-16 09:30:00,120.53,121.19,120.49,121.02,43821.0,99.8851,100.4321,99.852,100.2912,43821.0
2021-02-16 09:35:00,120.96,121.76,120.94,121.76,31584.0,100.2415,100.9044,100.2249,100.9044,31584.0
2021-02-16 09:40:00,121.72,122.27,121.46,122.24,30114.0,100.8713,101.3271,100.6558,101.3022,30114.0
2021-02-16 09:45:00,122.26,122.7,122.19,122.59,28433.0,101.3188,101.6834,101.2608,101.5923,28433.0
2021-02-16 09:50:00,122.62,122.9,122.27,122.4,38147.0,101.6171,101.8492,101.3271,101.4348,38147.0
2021-02-16 09:55:00,122.44,122.91,122.44,122.88,24185.0,101.468,101.8575,101.468,101.8326,24185.0
2021-02-16 10:00:00,122.91,122.95,122.16,122.79,19871.0,101.8575,101.8906,101.2359,101.758,19871.0
2021-02-16 10:05:00,122.8,123.03,122.61,122.9,26536.0,101.7663,101.9569,101.6088,101.8492,26536.0
2021-02-16 10:10:00,122.9,122.9,122.29,122.35,16666.0,101.8492,101.8492,101.3437,101.3934,16666.0
2021-02-16 10:15:00,122.42,122.48,122.22,122.48,5317.0,101.4514,101.5011,101.2856,101.5011,5317.0
2021-02-16 10:20:00,122.54,122.82,122.35,122.49,18947.0,101.5508,101.7829,101.3934,101.5094,18947.0
2021-02-16 10:25:00,122.52,122.79,122.5,122.79,13226.0,101.5343,101.758,101.5177,101.758,13226.0
2021-02-16 10:30:00,122.83,123.3,122.83,123.1,24116.0,101.7912,102.1807,101.7912,102.0149,24116.0
2021-02-16 10:35:00,123.12,123.13,122.84,122.84,12860.0,102.0315,102.0398,101.7994,101.7994,12860.0
2021-02-16 10:40:00,122.84,122.95,122.72,122.75,11198.0,101.7994,101.8906,101.7,101.7249,11198.0
2021-02-16 10:45:00,122.72,122.78,122.22,122.53,16873.0,101.7,101.7497,101.2856,101.5425,16873.0
2021-02-16 10:50:00,122.56,122.59,122.05,122.18,12417.0,101.5674,101.5923,101.1448,101.2525,12417.0
2021-02-16 10:55:00,122.15,122.56,122.12,122.47,12139.0,101.2276,101.5674,101.2028,101.4928,12139.0
2021-02-16 11:00:00,122.44,122.48,122.34,122.44,12758.0,101.468,101.5011,101.3851,101.468,12758.0
2021-02-16 11:05:00,122.45,122.56,122.4,122.41,15710.0,101.4762,101.5674,101.4348,101.4431,15710.0
2021-02-16 11:10:00,122.45,122.68,122.4,122.62,11340.0,101.4762,101.6668,101.4348,101.6171,11340.0
2021-02-16 11:15:00,122.58,122.62,122.42,122.56,6732.0,101.584,101.6171,101.4514,101.5674,6732.0
2021-02-16 11:20:00,122.55,122.68,122.42,122.43,10790.0,101.5591,101.6668,101.4514,101.4597,10790.0
2021-02-16 11:25:00,122.45,122.49,122.34,122.44,11494.0,101.4762,101.5094,101.3851,101.468,11494.0
2021-02-16 11:30:00,122.42,122.6,122.35,122.6,16904.0,101.4514,101.6006,101.3934,101.6006,16904.0
2021-02-16 11:35:00,122.6,122.93,122.6,122.89,9977.0,101.6006,101.874,101.6006,101.8409,9977.0
2021-02-16 11:40:00,122.9,123.05,122.65,122.65,9620.0,101.8492,101.9735,101.642,101.642,9620.0
2021-02-16 11:45:00,122.6,122.65,122.13,122.13,12481.0,101.6006,101.642,101.2111,101.2111,12481.0
2021-02-16 11:50:00,122.1,122.26,121.97,122.19,11311.0,101.1862,101.3188,101.0785,101.2608,11311.0
2021-02-16 11:55:00,122.18,122.2,121.96,122.05,13329.0,101.2525,101.2691,101.0702,101.1448,13329.0
2021-02-16 12:00:00,122.0,122.21,121.92,122.06,20725.0,101.1033,101.2774,101.037,101.153,20725.0
2021-02-16 12:05:00,121.99,121.99,121.62,121.63,11359.0,101.095,101.095,100.7884,100.7967,11359.0
2021-02-16 12:10:00,121.59,121.89,121.58,121.87,10603.0,100.7635,101.0122,100.7553,100.9956,10603.0
2021-02-16 12:15:00,121.8,121.84,121.65,121.77,29597.0,100.9376,100.9707,100.8133,100.9127,29597.0
2021-02-16 12:20:00,121.81,122.14,121.79,122.14,6152.0,100.9459,101.2193,100.9293,101.2193,6152.0
2021-02-16 12:25:00,122.12,122.2,122.02,122.2,4927.0,101.2028,101.2691,101.1199,101.2691,4927.0
2021-02-16 12:30:00,122.2,122.24,122.11,122.13,6928.0,101.2691,101.3022,101.1945,101.2111,6928.0
2021-02-16 12:35:00,122.15,122.28,122.09,122.09,11650.0,101.2276,101.3354,101.1779,101.1779,11650.0
2021-02-16 12:40:00,122.11,122.29,122.11,122.25,8991.0,101.1945,101.3437,101.1945,101.3105,8991.0
2021-02-16 12:45:00,122.26,122.39,122.25,122.37,6247.0,101.3188,101.4265,101.3105,101.4099,6247.0
2021-02-16 12:50:00,122.35,122.43,122.25,122.39,19958.0,101.3934,101.4597,101.3105,101.4265,19958.0
2021-02-16 12:55:00,122.4,122.4,122.29,122.36,6479.0,101.4348,101.4348,101.3437,101.4017,6479.0
2021-02-16 13:00:00,122.33,122.36,122.16,122.27,8033.0,101.3768,101.4017,101.2359,101.3271,8033.0
2021-02-16 13:05:00,122.27,122.27,122.19,122.24,8577.0,101.3271,101.3271,101.2608,101.3022,8577.0
2021-02-16 13:10:00,122.24,122.34,122.18,122.34,13486.0,101.3022,101.3851,101.2525,101.3851,13486.0
2021-02-16 13:15:00,122.32,122.35,122.22,122.22,9884.0,101.3685,101.3934,101.2856,101.2856,9884.0
2021-02-16 13:20:00,122.19,122.32,122.19,122.32,5606.0,101.2608,101.3685,101.2608,101.3685,5606.0
2021-02-16 13:25:00,122.31,122.53,122.27,122.51,10053.0,101.3602,101.5425,101.3271,101.526,10053.0
2021-02-16 13:30:00,122.51,122.64,122.5,122.58,6513.0,101.526,101.6337,101.5177,101.584,6513.0
2021-02-16 13:35:00,122.56,122.56,122.34,122.37,6242.0,101.5674,101.5674,101.3851,101.4099,6242.0
2021-02-16 13:40:00,122.36,122.43,122.29,122.43,8328.0,101.4017,101.4597,101.3437,101.4597,8328.0
2021-02-16 13:45:00,122.39,122.4,122.31,122.4,5712.0,101.4265,101.4348,101.3602,101.4348,5712.0
2021-02-16 13:50:00,122.44,122.46,122.38,122.41,5574.0,101.468,101.4845,101.4182,101.4431,5574.0
2021-02-16 13:55:00,122.36,122.45,122.35,122.45,8818.0,101.4017,101.4762,101.3934,101.4762,8818.0
2021-02-16 14:00:00,122.46,122.54,122.42,122.43,9171.0,101.4845,101.5508,101.4514,101.4597,9171.0
2021-02-16 14:05:00,122.41,122.48,122.4,122.44,14013.0,101.4431,101.5011,101.4348,101.468,14013.0
2021-02-16 14:10:00,122.42,122.5,122.36,122.42,15334.0,101.4514,101.5177,101.4017,101.4514,15334.0
2021-02-16 14:15:00,122.42,122.5,122.39,122.39,5366.0,101.4514,101.5177,101.4265,101.4265,5366.0
2021-02-16 14:20:00,122.39,122.42,122.18,122.25,8958.0,101.4265,101.4514,101.2525,101.3105,8958.0
2021-02-16 14:25:00,122.24,122.3,122.13,122.27,11487.0,101.3022,101.3519,101.2111,101.3271,11487.0
2021-02-16 14:30:00,122.27,122.33,122.22,122.33,7502.0,101.3271,101.3768,101.2856,101.3768,7502.0
2021-02-16 14:35:00,122.31,122.31,122.17,122.25,40740.0,101.3602,101.3602,101.2442,101.3105,40740.0
2021-02-16 14:40:00,122.25,122.37,122.15,122.3,10958.0,101.3105,101.4099,101.2276,101.3519,10958.0
2021-02-16 14:45:00,122.32,122.32,122.16,122.17,6375.0,101.3685,101.3685,101.2359,101.2442,6375.0
2021-02-16 14:50:00,122.17,122.18,122.02,122.12,7353.0,101.2442,101.2525,101.1199,101.2028,7353.0
2021-02-16 14:55:00,122.11,122.18,121.99,121.99,11179.0,101.1945,101.2525,101.095,101.095,11179.0
2021-02-16 15:00:00,121.97,121.97,121.76,121.96,8212.0,101.0785,101.0785,100.9044,101.0702,8212.0
2021-02-16 15:05:00,121.99,122.0,121.7,121.7,19343.0,101.095,101.1033,100.8547,100.8547,19343.0
2021-02-16 15:10:00,121.68,121.73,121.52,121.57,9737.0,100.8381,100.8796,100.7055,100.747,9737.0
2021-02-16 15:15:00,121.57,121.69,121.46,121.48,11123.0,100.747,100.8464,100.6558,100.6724,11123.0
2021-02-16 15:20:00,121.47,121.61,121.47,121.6,11932.0,100.6641,100.7801,100.6641,100.7718,11932.0
2021-02-16 15:25:00,121.58,121.63,121.4,121.48,9230.0,100.7553,100.7967,100.6061,100.6724,9230.0
2021-02-16 15:30:00,121.48,121.56,121.41,121.56,14264.0,100.6724,100.7387,100.6144,100.7387,14264.0
2021-02-16 15:35:00,121.53,121.53,121.15,121.23,17644.0,100.7138,100.7138,100.3989,100.4652,17644.0
2021-02-16 15:40:00,121.24,121.26,121.09,121.19,25674.0,100.4735,100.4901,100.3492,100.4321,25674.0
2021-02-16 15:45:00,121.2,121.24,120.91,120.91,31998.0,100.4403,100.4735,100.2,100.2,31998.0
2021-02-16 15:50:00,120.83,120.97,120.78,120.9,50128.0,100.1337,100.2497,100.0923,100.1917,50128.0
2021-02-16 15:55:00,120.91,120.95,120.7,120.75,105565.0,100.2,100.2332,100.026,100.0674,105565.0
2021-02-17 09:30:00,120.19,121.06,119.77,120.7,89494.0,99.6033,100.3243,99.2553,100.026,89494.0
2021-02-17 09:35:00,120.72,121.2,120.2,120.88,37275.0,100.0426,100.4403,99.6116,100.1752,37275.0
2021-02-17 09:40:00,120.9,121.36,120.39,121.23,30679.0,100.1917,100.5729,99.7691,100.4652,30679.0
2021-02-17 09:45:00,121.23,121.69,121.15,121.49,26445.0,100.4652,100.8464,100.3989,100.6807,26445.0
2021-02-17 09:50:00,121.5,122.21,121.49,122.1,19725.0,100.689,101.2774,100.6807,101.1862,19725.0
2021-02-17 09:55:00,122.15,122.16,121.7,121.79,26671.0,101.2276,101.2359,100.8547,100.9293,26671.0
2021-02-17 10:00:00,121.74,121.99,121.54,121.66,15985.0,100.8879,101.095,100.7221,100.8216,15985.0
2021-02-17 10:05:00,121.64,121.99,121.64,121.9,15765.0,100.805,101.095,100.805,101.0205,15765.0
2021-02-17 10:10:00,121.9,121.98,121.51,121.55,15266.0,101.0205,101.0867,100.6973,100.7304,15266.0
2021-02-17 10:15:00,121.56,121.65,121.3,121.5,15632.0,100.7387,100.8133,100.5232,100.689,15632.0
2021-02-17 10:20:00,121.51,121.62,121.01,121.01,14474.0,100.6973,100.7884,100.2829,100.2829,14474.0
2021-02-17 10:25:00,121.03,121.18,120.9,121.06,12586.0,100.2995,100.4238,100.1917,100.3243,12586.0
2021-02-17 10:30:00,121.05,121.06,120.61,120.72,14704.0,100.316,100.3243,99.9514,100.0426,14704.0
2021-02-17 10:35:00,120.77,121.0,120.68,120.8,12918.0,100.084,100.2746,100.0094,100.1089,12918.0
2021-02-17 10:40:00,120.74,120.84,120.56,120.57,12247.0,100.0591,100.142,99.91,99.9183,12247.0
2021-02-17 10:45:00,120.47,120.81,120.38,120.62,12645.0,99.8354,100.1172,99.7608,99.9597,12645.0
2021-02-17 10:50:00,120.61,120.61,120.3,120.43,11784.0,99.9514,99.9514,99.6945,99.8022,11784.0
2021-02-17 10:55:00,120.43,120.53,119.97,119.97,22686.0,99.8022,99.8851,99.421,99.421,22686.0
2021-02-17 11:00:00,119.97,119.99,119.48,119.48,20015.0,99.421,99.4376,99.015,99.015,20015.0
2021-02-17 11:05:00,119.51,119.8,119.46,119.56,24315.0,99.0398,99.2801,98.9984,99.0813,24315.0
2021-02-17 11:10:00,119.57,119.72,119.44,119.44,15746.0,99.0895,99.2139,98.9818,98.9818,15746.0
2021-02-17 11:15:00,119.47,119.68,119.25,119.48,16955.0,99.0067,99.1807,98.8244,99.015,16955.0
2021-02-17 11:20:00,119.44,119.79,119.44,119.53,22792.0,98.9818,99.2719,98.9818,99.0564,22792.0
2021-02-17 11:25:00,119.49,119.69,119.32,119.43,19621.0,99.0232,99.189,98.8824,98.9735,19621.0
2021-02-17 11:30:00,119.44,119.56,119.26,119.54,21946.0,98.9818,99.0813,98.8326,99.0647,21946.0
2021-02-17 11:35:00,119.58,119.65,119.32,119.45,17653.0,99.0978,99.1558,98.8824,98.9901,17653.0
2021-02-17 11:40:00,119.5,119.77,119.47,119.58,13904.0,99.0315,99.2553,99.0067,99.0978,13904.0
2021-02-17 11:45:00,119.53,119.58,119.36,119.49,13207.0,99.0564,99.0978,98.9155,99.0232,13207.0
2021-02-17 11:50:00,119.48,119.8,119.38,119.66,13885.0,99.015,99.2801,98.9321,99.1641,13885.0
2021-02-17 11:55:00,119.64,119.75,119.51,119.71,15010.0,99.1476,99.2387,99.0398,99.2056,15010.0
2021-02-17 12:00:00,119.74,119.8,119.52,119.65,9045.0,99.2304,99.2801,99.0481,99.1558,9045.0
2021-02-17 12:05:00,119.66,119.66,119.37,119.44,9060.0,99.1641,99.1641,98.9238,98.9818,9060.0
2021-02-17 12:10:00,119.4,119.54,119.39,119.48,8878.0,98.9487,99.0647,98.9404,99.015,8878.0
2021-02-17 12:15:00,119.53,119.56,119.31,119.31,9313.0,99.0564,99.0813,98.8741,98.8741,9313.0
2021-02-17 12:20:00,119.28,119.5,119.25,119.5,10649.0,98.8492,99.0315,98.8244,99.0315,10649.0
2021-02-17 12:25:00,119.48,119.48,119.31,119.42,11471.0,99.015,99.015,98.8741,98.9652,11471.0
2021-02-17 12:30:00,119.47,119.54,119.4,119.52,9746.0,99.0067,99.0647,98.9487,99.0481,9746.0
2021-02-17 12:35:00,119.52,119.56,119.37,119.37,12452.0,99.0481,99.0813,98.9238,98.9238,12452.0
2021-02-17 12:40:00,119.39,119.5,119.32,119.48,11283.0,98.9404,99.0315,98.8824,99.015,11283.0
2021-02-17 12:45:00,119.46,119.5,119.41,119.46,12488.0,98.9984,99.0315,98.9569,98.9984,12488.0
2021-02-17 12:50:00,119.46,119.77,119.43,119.68,10704.0,98.9984,99.2553,98.9735,99.1807,10704.0
2021-02-17 12:55:00,119.66,119.69,119.54,119.65,6926.0,99.1641,99.189,99.0647,99.1558,6926.0
2021-02-17 13:00:00,119.66,119.7,119.49,119.55,7522.0,99.1641,99.1973,99.0232,99.073,7522.0
2021-02-17 13:05:00,119.5,119.81,119.47,119.62,5980.0,99.0315,99.2884,99.0067,99.131,5980.0
2021-02-17 13:10:00,119.62,119.75,119.59,119.68,9883.0,99.131,99.2387,99.1061,99.1807,9883.0
2021-02-17 13:15:00,119.67,119.76,119.58,119.58,7351.0,99.1724,99.247,99.0978,99.0978,7351.0
2021-02-17 13:20:00,119.58,119.69,119.53,119.61,8637.0,99.0978,99.189,99.0564,99.1227,8637.0
2021-02-17 13:25:00,119.61,119.71,119.48,119.7,10776.0,99.1227,99.2056,99.015,99.1973,10776.0
2021-02-17 13:30:00,119.68,119.79,119.58,119.79,10980.0,99.1807,99.2719,99.0978,99.2719,10980.0
2021-02-17 13:35:00,119.74,119.75,119.61,119.61,7346.0,99.2304,99.2387,99.1227,99.1227,7346.0
2021-02-17 13:40:00,119.58,119.81,119.58,119.69,6842.0,99.0978,99.2884,99.0978,99.189,6842.0
2021-02-17 13:45:00,119.69,119.82,119.68,119.77,7992.0,99.189,99.2967,99.1807,99.2553,7992.0
2021-02-17 13:50:00,119.77,120.02,119.77,119.89,33519.0,99.2553,99.4625,99.2553,99.3547,33519.0
2021-02-17 13:55:00,119.88,119.96,119.76,119.82,8317.0,99.3464,99.4127,99.247,99.2967,8317.0
2021-02-17 14:00:00,119.85,119.97,119.74,119.91,5987.0,99.3216,99.421,99.2304,99.3713,5987.0
2021-02-17 14:05:00,119.87,120.0,119.84,119.94,8584.0,99.3382,99.4459,99.3133,99.3962,8584.0
2021-02-17 14:10:00,119.9,120.03,119.8,119.87,7450.0,99.363,99.4708,99.2801,99.3382,7450.0
2021-02-17 14:15:00,119.9,119.99,119.86,119.88,7956.0,99.363,99.4376,99.3299,99.3464,7956.0
2021-02-17 14:20:00,119.88,119.89,119.78,119.88,9311.0,99.3464,99.3547,99.2636,99.3464,9311.0
2021-02-17 14:25:00,119.86,119.88,119.77,119.79,8593.0,99.3299,99.3464,99.2553,99.2719,8593.0
2021-02-17 14:30:00,119.79,119.86,119.77,119.82,9643.0,99.2719,99.3299,99.2553,99.2967,9643.0
2021-02-17 14:35:00,119.8,119.99,119.79,119.88,11582.0,99.2801,99.4376,99.2719,99.3464,11582.0
2021-02-17 14:40:00,119.87,119.89,119.69,119.86,10838.0,99.3382,99.3547,99.189,99.3299,10838.0
2021-02-17 14:45:00,119.85,119.95,119.8,119.88,11532.0,99.3216,99.4045,99.2801,99.3464,11532.0
2021-02-17 14:50:00,119.86,119.91,119.69,119.77,9009.0,99.3299,99.3713,99.189,99.2553,9009.0
2021-02-17 14:55:00,119.75,119.87,119.71,119.75,11448.0,99.2387,99.3382,99.2056,99.2387,11448.0
2021-02-17 15:00:00,119.73,119.78,119.63,119.63,17491.0,99.2221,99.2636,99.1393,99.1393,17491.0
2021-02-17 15:05:00,119.6,119.6,119.46,119.53,14136.0,99.1144,99.1144,98.9984,99.0564,14136.0
2021-02-17 15:10:00,119.55,119.55,119.37,119.39,13809.0,99.073,99.073,98.9238,98.9404,13809.0
2021-02-17 15:15:00,119.37,119.5,119.37,119.4,21329.0,98.9238,99.0315,98.9238,98.9487,21329.0
2021-02-17 15:20:00,119.42,119.57,119.26,119.32,27637.0,98.9652,99.0895,98.8326,98.8824,27637.0
2021-02-17 15:25:00,119.34,119.4,119.14,119.14,15690.0,98.8989,98.9487,98.7332,98.7332,15690.0
2021-02-17 15:30:00,119.17,119.43,119.15,119.23,32629.0,98.7581,98.9735,98.7415,98.8078,32629.0
2021-02-17 15:35:00,119.22,119.24,119.02,119.14,31649.0,98.7995,98.8161,98.6337,98.7332,31649.0
2021-02-17 15:40:00,119.14,119.14,118.85,118.87,44070.0,98.7332,98.7332,98.4929,98.5094,44070.0
2021-02-17 15:45:00,118.87,118.9,118.67,118.71,45579.0,98.5094,98.5343,98.3437,98.3768,45579.0
2021-02-17 15:50:00,118.74,118.94,118.49,118.74,83257.0,98.4017,98.5675,98.1945,98.4017,83257.0
2021-02-17 15:55:00,118.7,118.76,118.22,118.34,237574.0,98.3686,98.4183,97.9708,98.0702,237574.0
2021-02-18 09:30:00,117.89,118.25,117.4,117.93,43477.0,97.6973,97.9956,97.2912,97.7304,43477.0
2021-02-18 09:35:00,117.76,118.07,117.26,117.33,20104.0,97.5896,97.8465,97.1752,97.2332,20104.0
2021-02-18 09:40:00,117.27,117.81,117.11,117.75,26654.0,97.1835,97.631,97.0509,97.5813,26654.0
2021-02-18 09:45:00,117.66,118.45,117.45,117.98,42895.0,97.5067,98.1614,97.3327,97.7719,42895.0
2021-02-18 09:50:00,117.98,118.0,117.51,117.59,17648.0,97.7719,97.7885,97.3824,97.4487,17648.0
2021-02-18 09:55:00,117.65,118.09,117.65,117.96,12388.0,97.4984,97.863,97.4984,97.7553,12388.0
2021-02-18 10:00:00,117.92,117.98,117.44,117.45,12470.0,97.7222,97.7719,97.3244,97.3327,12470.0
2021-02-18 10:05:00,117.4,117.41,117.16,117.19,15032.0,97.2912,97.2995,97.0923,97.1172,15032.0
2021-02-18 10:10:00,117.19,117.67,117.15,117.55,14549.0,97.1172,97.515,97.0841,97.4155,14549.0
2021-02-18 10:15:00,117.6,117.72,117.49,117.56,21291.0,97.457,97.5564,97.3658,97.4238,21291.0
2021-02-18 10:20:00,117.55,117.55,117.17,117.21,16801.0,97.4155,97.4155,97.1006,97.1338,16801.0
2021-02-18 10:25:00,117.21,117.42,117.14,117.4,11298.0,97.1338,97.3078,97.0758,97.2912,11298.0
2021-02-18 10:30:00,117.35,117.38,117.03,117.13,16288.0,97.2498,97.2747,96.9846,97.0675,16288.0
2021-02-18 10:35:00,117.11,117.58,117.1,117.44,12538.0,97.0509,97.4404,97.0426,97.3244,12538.0
2021-02-18 10:40:00,117.42,117.64,117.36,117.39,16718.0,97.3078,97.4901,97.2581,97.2829,16718.0
2021-02-18 10:45:00,117.38,117.51,117.25,117.43,11365.0,97.2747,97.3824,97.1669,97.3161,11365.0
2021-02-18 10:50:00,117.4,117.5,117.34,117.41,20473.0,97.2912,97.3741,97.2415,97.2995,20473.0
2021-02-18 10:55:00,117.41,117.51,117.16,117.16,33283.0,97.2995,97.3824,97.0923,97.0923,33283.0
2021-02-18 11:00:00,117.17,117.27,116.9,117.22,18515.0,97.1006,97.1835,96.8769,97.1421,18515.0
2021-02-18 11:05:00,117.21,117.24,117.02,117.11,12815.0,97.1338,97.1586,96.9763,97.0509,12815.0
2021-02-18 11:10:00,117.11,117.24,116.97,117.04,13081.0,97.0509,97.1586,96.9349,96.9929,13081.0
2021-02-18 11:15:00,117.12,117.38,117.12,117.22,17964.0,97.0592,97.2747,97.0592,97.1421,17964.0
2021-02-18 11:20:00,117.2,117.24,117.01,117.18,12447.0,97.1255,97.1586,96.968,97.1089,12447.0
2021-02-18 11:25:00,117.23,117.23,117.02,117.09,20033.0,97.1503,97.1503,96.9763,97.0343,20033.0
2021-02-18 11:30:00,117.06,117.2,117.0,117.12,17910.0,97.0095,97.1255,96.9597,97.0592,17910.0
2021-02-18 11:35:00,117.13,117.25,117.07,117.09,11943.0,97.0675,97.1669,97.0178,97.0343,11943.0
2021-02-18 11:40:00,117.08,117.16,116.89,117.01,11877.0,97.026,97.0923,96.8686,96.968,11877.0
2021-02-18 11:45:00,116.99,117.0,116.86,116.86,11762.0,96.9515,96.9597,96.8437,96.8437,11762.0
2021-02-18 11:50:00,116.85,116.97,116.84,116.97,12778.0,96.8354,96.9349,96.8271,96.9349,12778.0
2021-02-18 11:55:00,116.94,117.02,116.79,116.88,11025.0,96.91,96.9763,96.7857,96.8603,11025.0
2021-02-18 12:00:00,116.89,116.89,116.71,116.73,14976.0,96.8686,96.8686,96.7194,96.736,14976.0
2021-02-18 12:05:00,116.7,116.7,116.43,116.46,16889.0,96.7111,96.7111,96.4874,96.5122,16889.0
2021-02-18 12:10:00,116.45,116.58,116.42,116.5,9270.0,96.504,96.6117,96.4791,96.5454,9270.0
2021-02-18 12:15:00,116.47,116.79,116.45,116.78,8108.0,96.5205,96.7857,96.504,96.7774,8108.0
2021-02-18 12:20:00,116.77,116.9,116.75,116.85,9902.0,96.7691,96.8769,96.7526,96.8354,9902.0
2021-02-18 12:25:00,116.85,116.85,116.69,116.77,6654.0,96.8354,96.8354,96.7028,96.7691,6654.0
2021-02-18 12:30:00,116.78,116.83,116.68,116.75,13249.0,96.7774,96.8189,96.6946,96.7526,13249.0
2021-02-18 12:35:00,116.77,116.87,116.77,116.84,6758.0,96.7691,96.852,96.7691,96.8271,6758.0
2021-02-18 12:40:00,116.87,116.88,116.78,116.78,11636.0,96.852,96.8603,96.7774,96.7774,11636.0
2021-02-18 12:45:00,116.77,116.86,116.71,116.85,12402.0,96.7691,96.8437,96.7194,96.8354,12402.0
2021-02-18 12:50:00,116.83,116.85,116.7,116.78,8607.0,96.8189,96.8354,96.7111,96.7774,8607.0
2021-02-18 12:55:00,116.75,116.82,116.7,116.77,9788.0,96.7526,96.8106,96.7111,96.7691,9788.0
2021-02-18 13:00:00,116.75,116.79,116.68,116.71,7773.0,96.7526,96.7857,96.6946,96.7194,7773.0
2021-02-18 13:05:00,116.71,116.75,116.62,116.68,15015.0,96.7194,96.7526,96.6448,96.6946,15015.0
2021-02-18 13:10:00,116.66,116.66,116.52,116.55,5308.0,96.678,96.678,96.562,96.5868,5308.0
2021-02-18 13:15:00,116.57,116.76,116.54,116.66,4358.0,96.6034,96.7609,96.5785,96.678,4358.0
2021-02-18 13:20:00,116.64,116.85,116.59,116.85,10115.0,96.6614,96.8354,96.62,96.8354,10115.0
2021-02-18 13:25:00,116.85,116.95,116.79,116.9,6753.0,96.8354,96.9183,96.7857,96.8769,6753.0
2021-02-18 13:30:00,116.89,117.05,116.87,116.87,11254.0,96.8686,97.0012,96.852,96.852,11254.0
2021-02-18 13:35:00,116.87,117.01,116.79,116.79,9926.0,96.852,96.968,96.7857,96.7857,9926.0
2021-02-18 13:40:00,116.77,116.79,116.7,116.78,7659.0,96.7691,96.7857,96.7111,96.7774,7659.0
2021-02-18 13:45:00,116.85,116.89,116.74,116.86,6719.0,96.8354,96.8686,96.7443,96.8437,6719.0
2021-02-18 13:50:00,116.84,116.96,116.84,116.85,10566.0,96.8271,96.9266,96.8271,96.8354,10566.0
2021-02-18 13:55:00,116.85,117.09,116.79,116.99,9469.0,96.8354,97.0343,96.7857,96.9515,9469.0
2021-02-18 14:00:00,116.97,117.3,116.97,117.26,7119.0,96.9349,97.2084,96.9349,97.1752,7119.0
2021-02-18 14:05:00,117.26,117.33,117.19,117.23,15203.0,97.1752,97.2332,97.1172,97.1503,15203.0
2021-02-18 14:10:00,117.23,117.39,117.22,117.35,12889.0,97.1503,97.2829,97.1421,97.2498,12889.0
2021-02-18 14:15:00,117.34,117.43,117.25,117.32,9151.0,97.2415,97.3161,97.1669,97.2249,9151.0
2021-02-18 14:20:00,117.32,117.43,117.24,117.32,10001.0,97.2249,97.3161,97.1586,97.2249,10001.0
2021-02-18 14:25:00,117.28,117.35,117.22,117.35,6932.0,97.1918,97.2498,97.1421,97.2498,6932.0
2021-02-18 14:30:00,117.36,117.44,117.31,117.44,8509.0,97.2581,97.3244,97.2166,97.3244,8509.0
2021-02-18 14:35:00,117.42,117.42,117.32,117.39,6563.0,97.3078,97.3078,97.2249,97.2829,6563.0
2021-02-18 14:40:00,117.4,117.41,117.32,117.34,8166.0,97.2912,97.2995,97.2249,97.2415,8166.0
2021-02-18 14:45:00,117.37,117.42,117.3,117.3,6944.0,97.2664,97.3078,97.2084,97.2084,6944.0
2021-02-18 14:50:00,117.3,117.3,117.06,117.14,8600.0,97.2084,97.2084,97.0095,97.0758,8600.0
2021-02-18 14:55:00,117.13,117.33,117.13,117.3,12677.0,97.0675,97.2332,97.0675,97.2084,12677.0
2021-02-18 15:00:00,117.25,117.36,117.25,117.34,12096.0,97.1669,97.2581,97.1669,97.2415,12096.0
2021-02-18 15:05:00,117.34,117.55,117.31,117.55,11971.0,97.2415,97.4155,97.2166,97.4155,11971.0
2021-02-18 15:10:00,117.53,117.63,117.51,117.62,8912.0,97.399,97.4818,97.3824,97.4735,8912.0
2021-02-18 15:15:00,117.64,117.65,117.45,117.47,18855.0,97.4901,97.4984,97.3327,97.3492,18855.0
2021-02-18 15:20:00,117.46,117.46,117.3,117.33,13066.0,97.341,97.341,97.2084,97.2332,13066.0
2021-02-18 15:25:00,117.33,117.62,117.33,117.61,23340.0,97.2332,97.4735,97.2332,97.4653,23340.0
2021-02-18 15:30:00,117.63,117.66,117.49,117.52,20522.0,97.4818,97.5067,97.3658,97.3907,20522.0
2021-02-18 15:35:00,117.51,117.69,117.46,117.48,16515.0,97.3824,97.5316,97.341,97.3575,16515.0
2021-02-18 15:40:00,117.48,117.49,117.32,117.42,21029.0,97.3575,97.3658,97.2249,97.3078,21029.0
2021-02-18 15:45:00,117.43,117.51,117.2,117.23,32308.0,97.3161,97.3824,97.1255,97.1503,32308.0
2021-02-18 15:50:00,117.25,117.35,117.08,117.12,61321.0,97.1669,97.2498,97.026,97.0592,61321.0
2021-02-18 15:55:00,117.12,117.13,116.73,116.76,129214.0,97.0592,97.0675,96.736,96.7609,129214.0
2021-02-19 09:30:00,117.63,118.43,117.54,117.99,90766.0,97.4818,98.1448,97.4073,97.7802,90766.0
2021-02-19 09:35:00,118.04,118.76,117.89,118.59,11970.0,97.8216,98.4183,97.6973,98.2774,11970.0
2021-02-19 09:40:00,118.56,118.81,118.4,118.61,26985.0,98.2525,98.4597,98.1199,98.294,26985.0
2021-02-19 09:45:00,118.61,118.68,118.32,118.34,15763.0,98.294,98.352,98.0536,98.0702,15763.0
2021-02-19 09:50:00,118.3,118.43,118.11,118.11,14875.0,98.0371,98.1448,97.8796,97.8796,14875.0
2021-02-19 09:55:00,118.15,118.68,118.09,118.66,7611.0,97.9128,98.352,97.863,98.3354,7611.0
2021-02-19 10:00:00,118.68,118.74,118.36,118.38,11788.0,98.352,98.4017,98.0868,98.1034,11788.0
2021-02-19 10:05:00,118.37,118.46,118.26,118.45,8445.0,98.0951,98.1697,98.0039,98.1614,8445.0
2021-02-19 10:10:00,118.41,118.43,118.25,118.26,6267.0,98.1282,98.1448,97.9956,98.0039,6267.0
2021-02-19 10:15:00,118.29,118.36,118.21,118.33,7947.0,98.0288,98.0868,97.9625,98.0619,7947.0
2021-02-19 10:20:00,118.33,118.47,118.32,118.46,13421.0,98.0619,98.178,98.0536,98.1697,13421.0
2021-02-19 10:25:00,118.43,118.61,118.41,118.58,16441.0,98.1448,98.294,98.1282,98.2691,16441.0
2021-02-19 10:30:00,118.6,118.61,118.3,118.3,13341.0,98.2857,98.294,98.0371,98.0371,13341.0
2021-02-19 10:35:00,118.24,118.44,118.2,118.37,25590.0,97.9874,98.1531,97.9542,98.0951,25590.0
2021-02-19 10:40:00,118.31,118.48,118.26,118.34,10535.0,98.0454,98.1862,98.0039,98.0702,10535.0
2021-02-19 10:45:00,118.32,118.49,118.31,118.35,27888.0,98.0536,98.1945,98.0454,98.0785,27888.0
2021-02-19 10:50:00,118.38,118.43,118.3,118.43,9781.0,98.1034,98.1448,98.0371,98.1448,9781.0
2021-02-19 10:55:00,118.44,118.49,118.32,118.32,6823.0,98.1531,98.1945,98.0536,98.0536,6823.0
2021-02-19 11:00:00,118.32,118.53,118.32,118.44,8946.0,98.0536,98.2277,98.0536,98.1531,8946.0
2021-02-19 11:05:00,118.45,118.66,118.44,118.57,9898.0,98.1614,98.3354,98.1531,98.2608,9898.0
2021-02-19 11:10:00,118.56,118.61,118.4,118.52,19916.0,98.2525,98.294,98.1199,98.2194,19916.0
2021-02-19 11:15:00,118.55,118.68,118.55,118.59,12681.0,98.2443,98.352,98.2443,98.2774,12681.0
2021-02-19 11:20:00,118.61,118.86,118.59,118.83,14017.0,98.294,98.5012,98.2774,98.4763,14017.0
2021-02-19 11:25:00,118.83,118.93,118.8,118.88,9464.0,98.4763,98.5592,98.4514,98.5177,9464.0
2021-02-19 11:30:00,118.87,118.97,118.83,118.94,11538.0,98.5094,98.5923,98.4763,98.5675,11538.0
2021-02-19 11:35:00,118.97,119.02,118.85,118.94,15491.0,98.5923,98.6337,98.4929,98.5675,15491.0
2021-02-19 11:40:00,118.98,118.99,118.87,118.91,10507.0,98.6006,98.6089,98.5094,98.5426,10507.0
2021-02-19 11:45:00,118.94,118.97,118.8,118.8,7560.0,98.5675,98.5923,98.4514,98.4514,7560.0
2021-02-19 11:50:00,118.8,118.86,118.58,118.61,6934.0,98.4514,98.5012,98.2691,98.294,6934.0
2021-02-19 11:55:00,118.61,118.74,118.33,118.37,51608.0,98.294,98.4017,98.0619,98.0951,51608.0
2021-02-19 12:00:00,118.35,118.41,118.25,118.41,6598.0,98.0785,98.1282,97.9956,98.1282,6598.0
2021-02-19 12:05:00,118.43,118.53,118.34,118.48,35360.0,98.1448,98.2277,98.0702,98.1862,35360.0
2021-02-19 12:10:00,118.46,118.66,118.46,118.62,20360.0,98.1697,98.3354,98.1697,98.3023,20360.0
2021-02-19 12:15:00,118.61,118.76,118.59,118.6,8074.0,98.294,98.4183,98.2774,98.2857,8074.0
2021-02-19 12:20:00,118.6,118.65,118.48,118.56,11615.0,98.2857,98.3271,98.1862,98.2525,11615.0
2021-02-19 12:25:00,118.55,118.73,118.45,118.46,9131.0,98.2443,98.3934,98.1614,98.1697,9131.0
2021-02-19 12:30:00,118.44,118.44,118.17,118.33,14516.0,98.1531,98.1531,97.9293,98.0619,14516.0
2021-02-19 12:35:00,118.31,118.36,118.12,118.23,13310.0,98.0454,98.0868,97.8879,97.9791,13310.0
2021-02-19 12:40:00,118.15,118.25,118.08,118.16,8362.0,97.9128,97.9956,97.8548,97.9211,8362.0
2021-02-19 12:45:00,118.12,118.26,118.09,118.21,8046.0,97.8879,98.0039,97.863,97.9625,8046.0
2021-02-19 12:50:00,118.19,118.22,118.03,118.06,8334.0,97.9459,97.9708,97.8133,97.8382,8334.0
2021-02-19 12:55:00,118.06,118.25,118.0,118.23,7315.0,97.8382,97.9956,97.7885,97.9791,7315.0
2021-02-19 13:00:00,118.23,118.25,118.05,118.07,8593.0,97.9791,97.9956,97.8299,97.8465,8593.0
2021-02-19 13:05:00,118.08,118.1,117.98,117.98,9947.0,97.8548,97.8713,97.7719,97.7719,9947.0
2021-02-19 13:10:00,117.98,118.14,117.96,117.96,10508.0,97.7719,97.9045,97.7553,97.7553,10508.0
2021-02-19 13:15:00,117.9,118.04,117.85,117.95,12707.0,97.7056,97.8216,97.6642,97.747,12707.0
2021-02-19 13:20:00,117.96,118.0,117.69,117.96,31751.0,97.7553,97.7885,97.5316,97.7553,31751.0
2021-02-19 13:25:00,117.94,117.94,117.82,117.85,22519.0,97.7387,97.7387,97.6393,97.6642,22519.0
2021-02-19 13:30:00,117.85,117.96,117.78,117.81,8140.0,97.6642,97.7553,97.6061,97.631,8140.0
2021-02-19 13:35:00,117.87,118.15,117.85,118.04,10316.0,97.6807,97.9128,97.6642,97.8216,10316.0
2021-02-19 13:40:00,118.01,118.05,117.88,117.94,12917.0,97.7967,97.8299,97.689,97.7387,12917.0
2021-02-19 13:45:00,117.93,118.01,117.91,117.98,9351.0,97.7304,97.7967,97.7139,97.7719,9351.0
2021-02-19 13:50:00,117.97,118.07,117.92,118.01,11957.0,97.7636,97.8465,97.7222,97.7967,11957.0
2021-02-19 13:55:00,118.02,118.08,118.0,118.04,13511.0,97.805,97.8548,97.7885,97.8216,13511.0
2021-02-19 14:00:00,118.04,118.18,118.04,118.04,9216.0,97.8216,97.9376,97.8216,97.8216,9216.0
2021-02-19 14:05:00,118.05,118.09,117.94,117.97,7594.0,97.8299,97.863,97.7387,97.7636,7594.0
2021-02-19 14:10:00,117.94,118.02,117.87,117.87,8001.0,97.7387,97.805,97.6807,97.6807,8001.0
2021-02-19 14:15:00,117.87,118.07,117.78,117.99,22016.0,97.6807,97.8465,97.6061,97.7802,22016.0
2021-02-19 14:20:00,117.96,117.96,117.71,117.77,14211.0,97.7553,97.7553,97.5481,97.5979,14211.0
2021-02-19 14:25:00,117.78,117.82,117.43,117.43,31323.0,97.6061,97.6393,97.3161,97.3161,31323.0
2021-02-19 14:30:00,117.47,117.78,117.45,117.65,9810.0,97.3492,97.6061,97.3327,97.4984,9810.0
2021-02-19 14:35:00,117.66,117.79,117.59,117.73,34136.0,97.5067,97.6144,97.4487,97.5647,34136.0
2021-02-19 14:40:00,117.73,117.83,117.65,117.75,7029.0,97.5647,97.6476,97.4984,97.5813,7029.0
2021-02-19 14:45:00,117.72,117.83,117.68,117.79,11537.0,97.5564,97.6476,97.5233,97.6144,11537.0
2021-02-19 14:50:00,117.8,117.85,117.66,117.68,13832.0,97.6227,97.6642,97.5067,97.5233,13832.0
2021-02-19 14:55:00,117.69,117.82,117.67,117.81,10387.0,97.5316,97.6393,97.515,97.631,10387.0
2021-02-19 15:00:00,117.8,117.95,117.76,117.9,14572.0,97.6227,97.747,97.5896,97.7056,14572.0
2021-02-19 15:05:00,117.92,117.97,117.74,117.77,17354.0,97.7222,97.7636,97.573,97.5979,17354.0
2021-02-19 15:10:00,117.75,117.92,117.74,117.8,16505.0,97.5813,97.7222,97.573,97.6227,16505.0
2021-02-19 15:15:00,117.83,117.89,117.79,117.86,18192.0,97.6476,97.6973,97.6144,97.6724,18192.0
2021-02-19 15:20:00,117.83,117.91,117.77,117.9,16640.0,97.6476,97.7139,97.5979,97.7056,16640.0
2021-02-19 15:25:00,117.91,118.17,117.9,118.16,17664.0,97.7139,97.9293,97.7056,97.9211,17664.0
2021-02-19 15:30:00,118.16,118.37,118.0,118.22,30418.0,97.9211,98.0951,97.7885,97.9708,30418.0
2021-02-19 15:35:00,118.22,118.5,118.2,118.44,21110.0,97.9708,98.2028,97.9542,98.1531,21110.0
2021-02-19 15:40:00,118.43,118.45,118.21,118.26,27136.0,98.1448,98.1614,97.9625,98.0039,27136.0
2021-02-19 15:45:00,118.24,118.35,118.11,118.13,33114.0,97.9874,98.0785,97.8796,97.8962,33114.0
2021-02-19 15:50:00,118.13,118.22,117.86,117.95,91752.0,97.8962,97.9708,97.6724,97.747,91752.0
2021-02-19 15:55:00,117.95,118.04,117.78,118.01,115252.0,97.747,97.8216,97.6061,97.7967,115252.0
2021-02-22 09:30:00,117.11,117.83,116.72,117.12,56658.0,97.0509,97.6476,96.7277,97.0592,56658.0
2021-02-22 09:35:00,117.05,118.02,117.0,117.9,34987.0,97.0012,97.805,96.9597,97.7056,34987.0
2021-02-22 09:40:00,117.85,117.91,117.55,117.73,21157.0,97.6642,97.7139,97.4155,97.5647,21157.0
2021-02-22 09:45:00,117.9,118.2,117.6,117.6,27772.0,97.7056,97.9542,97.457,97.457,27772.0
2021-02-22 09:50:00,117.57,117.59,117.19,117.32,17756.0,97.4321,97.4487,97.1172,97.2249,17756.0
2021-02-22 09:55:00,117.32,117.47,117.13,117.19,11197.0,97.2249,97.3492,97.0675,97.1172,11197.0
2021-02-22 10:00:00,117.18,117.31,117.09,117.22,12667.0,97.1089,97.2166,97.0343,97.1421,12667.0
2021-02-22 10:05:00,117.22,117.24,116.71,116.73,20725.0,97.1421,97.1586,96.7194,96.736,20725.0
2021-02-22 10:10:00,116.75,117.14,116.75,117.09,24087.0,96.7526,97.0758,96.7526,97.0343,24087.0
2021-02-22 10:15:00,117.1,117.11,116.44,116.5,24665.0,97.0426,97.0509,96.4957,96.5454,24665.0
2021-02-22 10:20:00,116.53,116.59,116.22,116.57,27970.0,96.5702,96.62,96.3133,96.6034,27970.0
2021-02-22 10:25:00,116.54,116.7,116.51,116.69,13769.0,96.5785,96.7111,96.5537,96.7028,13769.0
2021-02-22 10:30:00,116.63,116.63,116.32,116.32,14540.0,96.6531,96.6531,96.3962,96.3962,14540.0
2021-02-22 10:35:00,116.38,116.5,116.3,116.44,12164.0,96.4459,96.5454,96.3796,96.4957,12164.0
2021-02-22 10:40:00,116.4,116.49,116.31,116.48,12319.0,96.4625,96.5371,96.3879,96.5288,12319.0
2021-02-22 10:45:00,116.47,116.58,116.35,116.36,10673.0,96.5205,96.6117,96.4211,96.4294,10673.0
2021-02-22 10:50:00,116.36,116.37,115.89,115.9,25352.0,96.4294,96.4377,96.0399,96.0482,25352.0
2021-02-22 10:55:00,115.93,116.07,115.9,115.98,16116.0,96.073,96.189,96.0482,96.1145,16116.0
2021-02-22 11:00:00,115.9,116.22,115.9,116.22,8711.0,96.0482,96.3133,96.0482,96.3133,8711.0
2021-02-22 11:05:00,116.25,116.29,116.01,116.04,14745.0,96.3382,96.3714,96.1393,96.1642,14745.0
2021-02-22 11:10:00,116.15,116.28,116.0,116.28,6901.0,96.2553,96.3631,96.131,96.3631,6901.0
2021-02-22 11:15:00,116.31,116.45,116.17,116.42,14747.0,96.3879,96.504,96.2719,96.4791,14747.0
2021-02-22 11:20:00,116.38,116.87,116.33,116.71,62168.0,96.4459,96.852,96.4045,96.7194,62168.0
2021-02-22 11:25:00,116.71,116.9,116.61,116.8,19880.0,96.7194,96.8769,96.6365,96.794,19880.0
2021-02-22 11:30:00,116.83,116.98,116.76,116.96,15253.0,96.8189,96.9432,96.7609,96.9266,15253.0
2021-02-22 11:35:00,116.95,116.95,116.64,116.67,20797.0,96.9183,96.9183,96.6614,96.6863,20797.0
2021-02-22 11:40:00,116.74,116.82,116.62,116.8,8143.0,96.7443,96.8106,96.6448,96.794,8143.0
2021-02-22 11:45:00,116.79,116.91,116.76,116.84,13012.0,96.7857,96.8852,96.7609,96.8271,13012.0
2021-02-22 11:50:00,116.89,116.9,116.68,116.75,11371.0,96.8686,96.8769,96.6946,96.7526,11371.0
2021-02-22 11:55:00,116.77,116.98,116.75,116.95,19149.0,96.7691,96.9432,96.7526,96.9183,19149.0
2021-02-22 12:00:00,116.93,117.07,116.79,117.07,7888.0,96.9017,97.0178,96.7857,97.0178,7888.0
2021-02-22 12:05:00,117.11,117.14,117.01,117.01,5271.0,97.0509,97.0758,96.968,96.968,5271.0
2021-02-22 12:10:00,117.03,117.2,116.98,117.2,9434.0,96.9846,97.1255,96.9432,97.1255,9434.0
2021-02-22 12:15:00,117.17,117.2,117.0,117.16,13237.0,97.1006,97.1255,96.9597,97.0923,13237.0
2021-02-22 12:20:00,117.16,117.33,117.16,117.25,8347.0,97.0923,97.2332,97.0923,97.1669,8347.0
2021-02-22 12:25:00,117.21,117.42,117.21,117.39,8845.0,97.1338,97.3078,97.1338,97.2829,8845.0
2021-02-22 12:30:00,117.38,117.45,117.27,117.4,6937.0,97.2747,97.3327,97.1835,97.2912,6937.0
2021-02-22 12:35:00,117.43,117.53,117.42,117.49,15519.0,97.3161,97.399,97.3078,97.3658,15519.0
2021-02-22 12:40:00,117.48,117.54,117.36,117.53,9627.0,97.3575,97.4073,97.2581,97.399,9627.0
2021-02-22 12:45:00,117.53,117.64,117.53,117.62,6372.0,97.399,97.4901,97.399,97.4735,6372.0
2021-02-22 12:50:00,117.59,117.75,117.57,117.71,9512.0,97.4487,97.5813,97.4321,97.5481,9512.0
2021-02-22 12:55:00,117.73,117.73,117.58,117.68,6975.0,97.5647,97.5647,97.4404,97.5233,6975.0
2021-02-22 13:00:00,117.67,117.75,117.63,117.65,16435.0,97.515,97.5813,97.4818,97.4984,16435.0
2021-02-22 13:05:00,117.66,117.84,117.66,117.84,5523.0,97.5067,97.6559,97.5067,97.6559,5523.0
2021-02-22 13:10:00,117.84,117.88,117.8,117.85,7627.0,97.6559,97.689,97.6227,97.6642,7627.0
2021-02-22 13:15:00,117.86,117.95,117.86,117.86,4929.0,97.6724,97.747,97.6724,97.6724,4929.0
2021-02-22 13:20:00,117.9,117.99,117.9,117.94,7583.0,97.7056,97.7802,97.7056,97.7387,7583.0
2021-02-22 13:25:00,117.95,117.95,117.82,117.89,4077.0,97.747,97.747,97.6393,97.6973,4077.0
2021-02-22 13:30:00,117.97,117.97,117.91,117.94,4806.0,97.7636,97.7636,97.7139,97.7387,4806.0
2021-02-22 13:35:00,117.96,118.05,117.96,118.03,4725.0,97.7553,97.8299,97.7553,97.8133,4725.0
2021-02-22 13:40:00,118.03,118.03,117.79,117.92,6238.0,97.8133,97.8133,97.6144,97.7222,6238.0
2021-02-22 13:45:00,117.96,118.02,117.94,117.98,3994.0,97.7553,97.805,97.7387,97.7719,3994.0
2021-02-22 13:50:00,117.99,118.08,117.99,118.03,5837.0,97.7802,97.8548,97.7802,97.8133,5837.0
2021-02-22 13:55:00,118.06,118.08,117.73,117.74,8846.0,97.8382,97.8548,97.5647,97.573,8846.0
2021-02-22 14:00:00,117.76,117.78,117.53,117.55,12228.0,97.5896,97.6061,97.399,97.4155,12228.0
2021-02-22 14:05:00,117.55,117.56,117.46,117.5,5772.0,97.4155,97.4238,97.341,97.3741,5772.0
2021-02-22 14:10:00,117.49,117.5,117.36,117.38,5251.0,97.3658,97.3741,97.2581,97.2747,5251.0
2021-02-22 14:15:00,117.39,117.62,117.38,117.62,4013.0,97.2829,97.4735,97.2747,97.4735,4013.0
2021-02-22 14:20:00,117.62,117.64,117.54,117.59,5506.0,97.4735,97.4901,97.4073,97.4487,5506.0
2021-02-22 14:25:00,117.58,117.63,117.55,117.61,6402.0,97.4404,97.4818,97.4155,97.4653,6402.0
2021-02-22 14:30:00,117.61,117.69,117.57,117.61,7518.0,97.4653,97.5316,97.4321,97.4653,7518.0
2021-02-22 14:35:00,117.6,117.77,117.58,117.75,12313.0,97.457,97.5979,97.4404,97.5813,12313.0
2021-02-22 14:40:00,117.75,117.75,117.67,117.73,7253.0,97.5813,97.5813,97.515,97.5647,7253.0
2021-02-22 14:45:00,117.73,117.74,117.61,117.61,6458.0,97.5647,97.573,97.4653,97.4653,6458.0
2021-02-22 14:50:00,117.63,117.7,117.49,117.53,5234.0,97.4818,97.5398,97.3658,97.399,5234.0
2021-02-22 14:55:00,117.55,117.61,117.52,117.61,6316.0,97.4155,97.4653,97.3907,97.4653,6316.0
2021-02-22 15:00:00,117.6,117.6,117.44,117.49,7299.0,97.457,97.457,97.3244,97.3658,7299.0
2021-02-22 15:05:00,117.48,117.53,117.4,117.41,7624.0,97.3575,97.399,97.2912,97.2995,7624.0
2021-02-22 15:10:00,117.45,117.51,117.33,117.4,11541.0,97.3327,97.3824,97.2332,97.2912,11541.0
2021-02-22 15:15:00,117.43,117.47,117.21,117.28,16907.0,97.3161,97.3492,97.1338,97.1918,16907.0
2021-02-22 15:20:00,117.3,117.35,117.12,117.19,9315.0,97.2084,97.2498,97.0592,97.1172,9315.0
2021-02-22 15:25:00,117.18,117.28,117.08,117.1,13953.0,97.1089,97.1918,97.026,97.0426,13953.0
2021-02-22 15:30:00,117.11,117.35,117.09,117.11,13326.0,97.0509,97.2498,97.0343,97.0509,13326.0
2021-02-22 15:35:00,117.11,117.24,117.0,117.06,17696.0,97.0509,97.1586,96.9597,97.0095,17696.0
2021-02-22 15:40:00,117.06,117.11,116.92,116.93,20971.0,97.0095,97.0509,96.8934,96.9017,20971.0
2021-02-22 15:45:00,116.94,116.99,116.88,116.92,31074.0,96.91,96.9515,96.8603,96.8934,31074.0
2021-02-22 15:50:00,116.91,117.0,116.78,116.84,44263.0,96.8852,96.9597,96.7774,96.8271,44263.0
2021-02-22 15:55:00,116.83,116.88,116.68,116.73,80731.0,96.8189,96.8603,96.6946,96.736,80731.0
2021-02-23 09:30:00,115.85,115.89,113.96,114.28,59940.0,96.0067,96.0399,94.4404,94.7056,59940.0
2021-02-23 09:35:00,114.08,114.99,113.89,114.93,64512.0,94.5399,95.294,94.3824,95.2443,64512.0
2021-02-23 09:40:00,114.86,114.86,113.98,114.3,59906.0,95.1863,95.1863,94.457,94.7222,59906.0
2021-02-23 09:45:00,114.43,114.65,113.25,113.47,52538.0,94.8299,95.0123,93.8521,94.0344,52538.0
2021-02-23 09:50:00,113.16,114.46,113.16,114.46,18866.0,93.7775,94.8548,93.7775,94.8548,18866.0
2021-02-23 09:55:00,114.46,115.31,114.46,115.1,33938.0,94.8548,95.5592,94.8548,95.3852,33938.0
2021-02-23 10:00:00,115.19,115.3,114.77,114.89,16412.0,95.4598,95.5509,95.1117,95.2112,16412.0
2021-02-23 10:05:00,114.81,114.9,114.46,114.49,34636.0,95.1449,95.2194,94.8548,94.8797,34636.0
2021-02-23 10:10:00,114.49,114.55,113.95,114.07,20921.0,94.8797,94.9294,94.4322,94.5316,20921.0
2021-02-23 10:15:00,113.99,114.04,113.49,113.8,14179.0,94.4653,94.5067,94.051,94.3079,14179.0
2021-02-23 10:20:00,113.82,114.34,113.65,114.27,19604.0,94.3244,94.7554,94.1835,94.6973,19604.0
2021-02-23 10:25:00,114.3,114.35,114.1,114.29,20711.0,94.7222,94.7636,94.5565,94.7139,20711.0
2021-02-23 10:30:00,114.31,114.33,113.92,114.07,13999.0,94.7305,94.7471,94.4073,94.5316,13999.0
2021-02-23 10:35:00,114.1,114.15,113.57,113.68,21474.0,94.5565,94.5979,94.1172,94.2084,21474.0
2021-02-23 10:40:00,113.64,114.21,113.61,114.21,20998.0,94.1753,94.6476,94.1504,94.6476,20998.0
2021-02-23 10:45:00,114.12,114.67,114.09,114.41,25331.0,94.573,95.0288,94.5482,94.8134,25331.0
2021-02-23 10:50:00,114.36,114.44,114.14,114.44,24714.0,94.7719,94.8382,94.5896,94.8382,24714.0
2021-02-23 10:55:00,114.5,114.51,114.18,114.32,17265.0,94.888,94.8962,94.6228,94.7388,17265.0
2021-02-23 11:00:00,114.37,114.88,114.37,114.85,9950.0,94.7802,95.2029,94.7802,95.178,9950.0
2021-02-23 11:05:00,114.87,115.02,114.82,114.97,14751.0,95.1946,95.3189,95.1531,95.2775,14751.0
2021-02-23 11:10:00,114.94,115.03,114.82,114.87,14407.0,95.2526,95.3272,95.1531,95.1946,14407.0
2021-02-23 11:15:00,114.88,114.96,114.49,114.5,15860.0,95.2029,95.2692,94.8797,94.888,15860.0
2021-02-23 11:20:00,114.45,114.5,114.07,114.23,26037.0,94.8465,94.888,94.5316,94.6642,26037.0
2021-02-23 11:25:00,114.15,114.15,113.77,113.77,9157.0,94.5979,94.5979,94.283,94.283,9157.0
2021-02-23 11:30:00,113.73,114.13,113.69,114.13,13235.0,94.2498,94.5813,94.2167,94.5813,13235.0
2021-02-23 11:35:00,114.11,114.33,114.0,114.05,8422.0,94.5648,94.7471,94.4736,94.515,8422.0
2021-02-23 11:40:00,114.01,114.07,113.63,113.74,6995.0,94.4819,94.5316,94.167,94.2581,6995.0
2021-02-23 11:45:00,113.73,113.76,113.43,113.52,13629.0,94.2498,94.2747,94.0012,94.0758,13629.0
2021-02-23 11:50:00,113.48,113.94,113.39,113.6,12458.0,94.0427,94.4239,93.9681,94.1421,12458.0
2021-02-23 11:55:00,113.61,113.74,113.4,113.71,8494.0,94.1504,94.2581,93.9764,94.2333,8494.0
2021-02-23 12:00:00,113.67,113.67,113.29,113.29,14395.0,94.2001,94.2001,93.8852,93.8852,14395.0
2021-02-23 12:05:00,113.24,113.44,113.13,113.27,15273.0,93.8438,94.0095,93.7526,93.8686,15273.0
2021-02-23 12:10:00,113.19,113.41,113.16,113.32,9107.0,93.8023,93.9847,93.7775,93.9101,9107.0
2021-02-23 12:15:00,113.19,113.73,113.14,113.73,12548.0,93.8023,94.2498,93.7609,94.2498,12548.0
2021-02-23 12:20:00,113.66,113.66,113.39,113.66,11036.0,94.1918,94.1918,93.9681,94.1918,11036.0
2021-02-23 12:25:00,113.7,114.08,113.7,114.0,15204.0,94.225,94.5399,94.225,94.4736,15204.0
2021-02-23 12:30:00,114.03,114.42,114.03,114.32,14236.0,94.4985,94.8217,94.4985,94.7388,14236.0
2021-02-23 12:35:00,114.31,114.31,114.01,114.19,11348.0,94.7305,94.7305,94.4819,94.6311,11348.0
2021-02-23 12:40:00,114.15,114.32,114.08,114.21,7646.0,94.5979,94.7388,94.5399,94.6476,7646.0
2021-02-23 12:45:00,114.21,114.47,114.21,114.43,13687.0,94.6476,94.8631,94.6476,94.8299,13687.0
2021-02-23 12:50:00,114.38,114.58,114.14,114.56,12872.0,94.7885,94.9543,94.5896,94.9377,12872.0
2021-02-23 12:55:00,114.57,114.67,114.31,114.35,16593.0,94.946,95.0288,94.7305,94.7636,16593.0
2021-02-23 13:00:00,114.4,114.58,114.26,114.37,10360.0,94.8051,94.9543,94.6891,94.7802,10360.0
2021-02-23 13:05:00,114.37,114.6,114.37,114.42,9237.0,94.7802,94.9708,94.7802,94.8217,9237.0
2021-02-23 13:10:00,114.45,114.57,114.34,114.55,6564.0,94.8465,94.946,94.7554,94.9294,6564.0
2021-02-23 13:15:00,114.57,114.58,114.35,114.35,7329.0,94.946,94.9543,94.7636,94.7636,7329.0
2021-02-23 13:20:00,114.3,114.57,114.23,114.56,5565.0,94.7222,94.946,94.6642,94.9377,5565.0
2021-02-23 13:25:00,114.55,114.72,114.52,114.68,7829.0,94.9294,95.0703,94.9045,95.0371,7829.0
2021-02-23 13:30:00,114.68,114.69,114.51,114.68,7243.0,95.0371,95.0454,94.8962,95.0371,7243.0
2021-02-23 13:35:00,114.65,114.68,114.46,114.56,6838.0,95.0123,95.0371,94.8548,94.9377,6838.0
2021-02-23 13:40:00,114.56,114.64,114.44,114.59,7234.0,94.9377,95.004,94.8382,94.9625,7234.0
2021-02-23 13:45:00,114.64,114.98,114.64,114.92,7271.0,95.004,95.2857,95.004,95.236,7271.0
2021-02-23 13:50:00,114.92,115.11,114.84,115.02,7646.0,95.236,95.3935,95.1697,95.3189,7646.0
2021-02-23 13:55:00,114.99,115.21,114.94,115.01,8038.0,95.294,95.4763,95.2526,95.3106,8038.0
2021-02-23 14:00:00,115.0,115.11,114.93,115.07,10516.0,95.3023,95.3935,95.2443,95.3603,10516.0
2021-02-23 14:05:00,115.07,115.18,115.04,115.1,8664.0,95.3603,95.4515,95.3355,95.3852,8664.0
2021-02-23 14:10:00,115.1,115.1,114.96,114.99,7576.0,95.3852,95.3852,95.2692,95.294,7576.0
2021-02-23 14:15:00,114.99,115.08,114.86,114.95,8490.0,95.294,95.3686,95.1863,95.2609,8490.0
2021-02-23 14:20:00,114.94,114.95,114.75,114.95,9868.0,95.2526,95.2609,95.0951,95.2609,9868.0
2021-02-23 14:25:00,114.91,114.91,114.69,114.76,12091.0,95.2277,95.2277,95.0454,95.1034,12091.0
2021-02-23 14:30:00,114.73,114.81,114.5,114.5,9271.0,95.0786,95.1449,94.888,94.888,9271.0
2021-02-23 14:35:00,114.52,114.63,114.45,114.55,9972.0,94.9045,94.9957,94.8465,94.9294,9972.0
2021-02-23 14:40:00,114.55,114.74,114.49,114.69,11611.0,94.9294,95.0868,94.8797,95.0454,11611.0
2021-02-23 14:45:00,114.73,114.79,114.41,114.66,10372.0,95.0786,95.1283,94.8134,95.0205,10372.0
2021-02-23 14:50:00,114.63,114.88,114.61,114.78,8691.0,94.9957,95.2029,94.9791,95.12,8691.0
2021-02-23 14:55:00,114.81,115.11,114.78,115.09,17448.0,95.1449,95.3935,95.12,95.3769,17448.0
2021-02-23 15:00:00,115.11,115.11,114.88,115.05,27296.0,95.3935,95.3935,95.2029,95.3437,27296.0
2021-02-23 15:05:00,115.03,115.05,114.91,114.94,33752.0,95.3272,95.3437,95.2277,95.2526,33752.0
2021-02-23 15:10:00,114.95,115.17,114.85,115.17,22628.0,95.2609,95.4432,95.178,95.4432,22628.0
2021-02-23 15:15:00,115.18,115.18,114.95,115.01,9258.0,95.4515,95.4515,95.2609,95.3106,9258.0
2021-02-23 15:20:00,115.03,115.15,114.9,115.04,18881.0,95.3272,95.4266,95.2194,95.3355,18881.0
2021-02-23 15:25:00,115.09,115.23,114.99,115.17,25382.0,95.3769,95.4929,95.294,95.4432,25382.0
2021-02-23 15:30:00,115.17,115.21,114.95,115.13,19534.0,95.4432,95.4763,95.2609,95.41,19534.0
2021-02-23 15:35:00,115.14,115.44,115.13,115.43,28214.0,95.4183,95.6669,95.41,95.6587,28214.0
2021-02-23 15:40:00,115.46,115.84,115.42,115.77,34538.0,95.6835,95.9984,95.6504,95.9404,34538.0
2021-02-23 15:45:00,115.76,115.88,115.64,115.64,22556.0,95.9321,96.0316,95.8327,95.8327,22556.0
2021-02-23 15:50:00,115.66,115.69,115.53,115.54,44871.0,95.8493,95.8741,95.7415,95.7498,44871.0
2021-02-23 15:55:00,115.53,115.62,115.33,115.5,93962.0,95.7415,95.8161,95.5758,95.7167,93962.0
2021-02-24 09:30:00,116.1,117.14,115.48,116.46,76180.0,96.2139,97.0758,95.7001,96.5122,76180.0
2021-02-24 09:35:00,116.46,116.53,115.1,115.34,28326.0,96.5122,96.5702,95.3852,95.5841,28326.0
2021-02-24 09:40:00,115.35,115.41,114.87,115.1,22204.0,95.5924,95.6421,95.1946,95.3852,22204.0
2021-02-24 09:45:00,115.0,115.54,114.91,115.08,13965.0,95.3023,95.7498,95.2277,95.3686,13965.0
2021-02-24 09:50:00,115.08,115.24,114.84,114.99,15828.0,95.3686,95.5012,95.1697,95.294,15828.0
2021-02-24 09:55:00,115.0,115.08,114.57,114.62,31078.0,95.3023,95.3686,94.946,94.9874,31078.0
2021-02-24 10:00:00,114.69,115.04,114.13,114.25,20407.0,95.0454,95.3355,94.5813,94.6808,20407.0
2021-02-24 10:05:00,114.25,114.67,113.82,114.05,26952.0,94.6808,95.0288,94.3244,94.515,26952.0
2021-02-24 10:10:00,114.05,114.19,113.78,113.94,14483.0,94.515,94.6311,94.2913,94.4239,14483.0
2021-02-24 10:15:00,113.95,114.39,113.95,114.18,13023.0,94.4322,94.7968,94.4322,94.6228,13023.0
2021-02-24 10:20:00,114.18,114.65,114.08,114.62,23024.0,94.6228,95.0123,94.5399,94.9874,23024.0
2021-02-24 10:25:00,114.58,114.58,113.96,114.01,18665.0,94.9543,94.9543,94.4404,94.4819,18665.0
2021-02-24 10:30:00,114.1,114.35,113.86,114.29,11407.0,94.5565,94.7636,94.3576,94.7139,11407.0
2021-02-24 10:35:00,114.23,114.44,114.0,114.24,20921.0,94.6642,94.8382,94.4736,94.6725,20921.0
2021-02-24 10:40:00,114.21,114.24,114.0,114.11,15464.0,94.6476,94.6725,94.4736,94.5648,15464.0
2021-02-24 10:45:00,114.09,114.27,114.03,114.14,10829.0,94.5482,94.6973,94.4985,94.5896,10829.0
2021-02-24 10:50:00,114.09,114.36,114.03,114.36,8758.0,94.5482,94.7719,94.4985,94.7719,8758.0
2021-02-24 10:55:00,114.38,114.47,114.21,114.22,13658.0,94.7885,94.8631,94.6476,94.6559,13658.0
2021-02-24 11:00:00,114.25,114.48,114.05,114.21,10931.0,94.6808,94.8714,94.515,94.6476,10931.0
2021-02-24 11:05:00,114.21,114.53,114.2,114.53,17269.0,94.6476,94.9128,94.6393,94.9128,17269.0
2021-02-24 11:10:00,114.5,114.76,114.47,114.7,20026.0,94.888,95.1034,94.8631,95.0537,20026.0
2021-02-24 11:15:00,114.67,114.68,114.13,114.32,15860.0,95.0288,95.0371,94.5813,94.7388,15860.0
2021-02-24 11:20:00,114.34,114.55,114.23,114.5,14729.0,94.7554,94.9294,94.6642,94.888,14729.0
2021-02-24 11:25:00,114.48,114.61,114.02,114.27,26196.0,94.8714,94.9791,94.4902,94.6973,26196.0
2021-02-24 11:30:00,114.27,114.36,114.12,114.29,11852.0,94.6973,94.7719,94.573,94.7139,11852.0
2021-02-24 11:35:00,114.28,114.3,114.04,114.06,7984.0,94.7056,94.7222,94.5067,94.5233,7984.0
2021-02-24 11:40:00,114.06,114.16,113.9,113.93,15207.0,94.5233,94.6062,94.3907,94.4156,15207.0
2021-02-24 11:45:00,113.94,114.07,113.9,113.98,9994.0,94.4239,94.5316,94.3907,94.457,9994.0
2021-02-24 11:50:00,114.03,114.17,113.75,113.81,9407.0,94.4985,94.6145,94.2664,94.3161,9407.0
2021-02-24 11:55:00,113.82,114.08,113.72,114.06,13841.0,94.3244,94.5399,94.2416,94.5233,13841.0
2021-02-24 12:00:00,114.05,114.29,114.0,114.24,11757.0,94.515,94.7139,94.4736,94.6725,11757.0
2021-02-24 12:05:00,114.22,114.22,113.98,114.15,10566.0,94.6559,94.6559,94.457,94.5979,10566.0
2021-02-24 12:10:00,114.08,114.08,113.71,113.9,25966.0,94.5399,94.5399,94.2333,94.3907,25966.0
2021-02-24 12:15:00,113.86,113.91,113.65,113.72,15153.0,94.3576,94.399,94.1835,94.2416,15153.0
2021-02-24 12:20:00,113.69,113.99,113.68,113.92,14105.0,94.2167,94.4653,94.2084,94.4073,14105.0
2021-02-24 12:25:00,113.95,114.06,113.83,113.97,13011.0,94.4322,94.5233,94.3327,94.4487,13011.0
2021-02-24 12:30:00,113.99,114.11,113.92,114.03,35432.0,94.4653,94.5648,94.4073,94.4985,35432.0
2021-02-24 12:35:00,114.04,114.11,113.99,114.01,12459.0,94.5067,94.5648,94.4653,94.4819,12459.0
2021-02-24 12:40:00,114.04,114.04,113.75,113.84,10826.0,94.5067,94.5067,94.2664,94.341,10826.0
2021-02-24 12:45:00,113.86,113.89,113.55,113.57,21247.0,94.3576,94.3824,94.1007,94.1172,21247.0
2021-02-24 12:50:00,113.54,113.66,113.5,113.57,21185.0,94.0924,94.1918,94.0592,94.1172,21185.0
2021-02-24 12:55:00,113.55,113.55,113.13,113.25,18203.0,94.1007,94.1007,93.7526,93.8521,18203.0
2021-02-24 13:00:00,113.24,113.26,113.08,113.12,20911.0,93.8438,93.8603,93.7112,93.7443,20911.0
2021-02-24 13:05:00,113.09,113.23,112.84,113.15,73756.0,93.7195,93.8355,93.5123,93.7692,73756.0
2021-02-24 13:10:00,113.13,113.25,112.93,113.18,102212.0,93.7526,93.8521,93.5869,93.794,102212.0
2021-02-24 13:15:00,113.18,113.23,112.82,113.02,90069.0,93.794,93.8355,93.4957,93.6615,90069.0
2021-02-24 13:20:00,113.05,113.23,112.88,113.14,63984.0,93.6863,93.8355,93.5454,93.7609,63984.0
2021-02-24 13:25:00,113.12,113.8,113.11,113.53,37061.0,93.7443,94.3079,93.736,94.0841,37061.0
2021-02-24 13:30:00,113.56,113.64,113.34,113.54,29715.0,94.109,94.1753,93.9266,94.0924,29715.0
2021-02-24 13:35:00,113.55,114.12,113.42,114.05,27867.0,94.1007,94.573,93.9929,94.515,27867.0
2021-02-24 13:40:00,114.06,114.06,113.83,113.94,14088.0,94.5233,94.5233,94.3327,94.4239,14088.0
2021-02-24 13:45:00,113.88,113.93,113.67,113.69,16572.0,94.3742,94.4156,94.2001,94.2167,16572.0
2021-02-24 13:50:00,113.69,113.8,113.57,113.64,12822.0,94.2167,94.3079,94.1172,94.1753,12822.0
2021-02-24 13:55:00,113.64,113.76,113.51,113.75,15357.0,94.1753,94.2747,94.0675,94.2664,15357.0
2021-02-24 14:00:00,113.76,113.8,113.38,113.46,17316.0,94.2747,94.3079,93.9598,94.0261,17316.0
2021-02-24 14:05:00,113.49,113.51,113.18,113.31,15162.0,94.051,94.0675,93.794,93.9018,15162.0
2021-02-24 14:10:00,113.35,113.41,113.08,113.2,13325.0,93.9349,93.9847,93.7112,93.8106,13325.0
2021-02-24 14:15:00,113.2,113.2,113.07,113.1,14909.0,93.8106,93.8106,93.7029,93.7278,14909.0
2021-02-24 14:20:00,113.12,113.12,112.93,113.0,15883.0,93.7443,93.7443,93.5869,93.6449,15883.0
2021-02-24 14:25:00,113.01,113.21,112.83,113.17,28971.0,93.6532,93.8189,93.504,93.7858,28971.0
2021-02-24 14:30:00,113.19,113.32,112.91,112.93,18225.0,93.8023,93.9101,93.5703,93.5869,18225.0
2021-02-24 14:35:00,112.93,113.08,112.91,112.96,14426.0,93.5869,93.7112,93.5703,93.6117,14426.0
2021-02-24 14:40:00,112.97,113.06,112.92,113.01,16126.0,93.62,93.6946,93.5786,93.6532,16126.0
2021-02-24 14:45:00,113.05,113.11,112.86,112.96,68758.0,93.6863,93.736,93.5289,93.6117,68758.0
2021-02-24 14:50:00,112.94,112.96,112.76,112.9,21285.0,93.5952,93.6117,93.446,93.562,21285.0
2021-02-24 14:55:00,112.89,112.93,112.78,112.83,15320.0,93.5537,93.5869,93.4626,93.504,15320.0
2021-02-24 15:00:00,112.84,113.05,112.7,112.93,21775.0,93.5123,93.6863,93.3963,93.5869,21775.0
2021-02-24 15:05:00,112.92,113.06,112.88,112.93,21066.0,93.5786,93.6946,93.5454,93.5869,21066.0
2021-02-24 15:10:00,112.94,112.98,112.82,112.93,23146.0,93.5952,93.6283,93.4957,93.5869,23146.0
2021-02-24 15:15:00,112.92,113.08,112.87,112.99,26364.0,93.5786,93.7112,93.5371,93.6366,26364.0
2021-02-24 15:20:00,112.98,113.13,112.92,113.03,26687.0,93.6283,93.7526,93.5786,93.6697,26687.0
2021-02-24 15:25:00,113.06,113.26,112.93,113.24,34253.0,93.6946,93.8603,93.5869,93.8438,34253.0
2021-02-24 15:30:00,113.23,113.34,113.01,113.14,52872.0,93.8355,93.9266,93.6532,93.7609,52872.0
2021-02-24 15:35:00,113.12,113.32,113.07,113.3,40178.0,93.7443,93.9101,93.7029,93.8935,40178.0
2021-02-24 15:40:00,113.3,113.34,113.07,113.24,46558.0,93.8935,93.9266,93.7029,93.8438,46558.0
2021-02-24 15:45:00,113.2,113.47,113.19,113.47,47343.0,93.8106,94.0344,93.8023,94.0344,47343.0
2021-02-24 15:50:00,113.44,113.47,113.12,113.18,70482.0,94.0095,94.0344,93.7443,93.794,70482.0
2021-02-24 15:55:00,113.16,113.69,113.02,113.44,211003.0,93.7775,94.2167,93.6615,94.0095,211003.0
2021-02-25 09:30:00,103.8,108.7,103.39,108.41,743563.0,86.0207,90.0814,85.6809,89.8411,743563.0
2021-02-25 09:35:00,108.44,112.3,105.65,110.85,384034.0,89.8659,93.0648,87.5538,91.8631,384034.0
2021-02-25 09:40:00,111.0,111.18,108.2,110.13,254939.0,91.9874,92.1366,89.667,91.2665,254939.0
2021-02-25 09:45:00,110.13,110.3,109.2,109.72,193864.0,91.2665,91.4073,90.4958,90.9267,193864.0
2021-02-25 09:50:00,109.91,111.56,109.8,111.38,181377.0,91.0841,92.4515,90.993,92.3024,181377.0
2021-02-25 09:55:00,111.38,112.23,110.36,110.98,184930.0,92.3024,93.0068,91.4571,91.9709,184930.0
2021-02-25 10:00:00,111.14,111.5,109.53,109.54,151146.0,92.1035,92.4018,90.7692,90.7775,151146.0
2021-02-25 10:05:00,109.58,109.98,108.11,108.71,218266.0,90.8107,91.1422,89.5925,90.0897,218266.0
2021-02-25 10:10:00,108.76,109.05,107.0,107.16,210689.0,90.1311,90.3715,88.6726,88.8052,210689.0
2021-02-25 10:15:00,107.27,108.43,106.86,107.64,160455.0,88.8963,89.8576,88.5566,89.203,160455.0
2021-02-25 10:20:00,107.7,107.88,106.64,107.29,179635.0,89.2527,89.4019,88.3742,88.9129,179635.0
2021-02-25 10:25:00,107.35,107.65,106.63,107.65,128913.0,88.9626,89.2113,88.366,89.2113,128913.0
2021-02-25 10:30:00,107.63,107.63,105.86,106.23,157344.0,89.1947,89.1947,87.7279,88.0345,157344.0
2021-02-25 10:35:00,106.2,106.2,104.77,105.29,164921.0,88.0096,88.0096,86.8246,87.2555,164921.0
2021-02-25 10:40:00,105.28,105.54,104.9,105.51,108068.0,87.2472,87.4627,86.9323,87.4378,108068.0
2021-02-25 10:45:00,105.46,107.26,105.14,106.95,112054.0,87.3964,88.8881,87.1312,88.6312,112054.0
2021-02-25 10:50:00,106.95,107.01,105.62,105.76,136007.0,88.6312,88.6809,87.529,87.645,136007.0
2021-02-25 10:55:00,105.81,106.08,105.27,105.98,150081.0,87.6864,87.9102,87.2389,87.8273,150081.0
2021-02-25 11:00:00,105.93,106.61,105.35,105.59,118598.0,87.7859,88.3494,87.3052,87.5041,118598.0
2021-02-25 11:05:00,105.55,105.57,104.76,104.88,164580.0,87.4709,87.4875,86.8163,86.9157,164580.0
2021-02-25 11:10:00,104.87,105.1,104.55,104.55,107017.0,86.9074,87.098,86.6422,86.6422,107017.0
2021-02-25 11:15:00,104.63,105.09,104.28,104.48,110913.0,86.7085,87.0897,86.4185,86.5842,110913.0
2021-02-25 11:20:00,104.45,105.07,104.39,104.53,64308.0,86.5594,87.0732,86.5096,86.6257,64308.0
2021-02-25 11:25:00,104.62,104.74,103.65,103.71,130651.0,86.7002,86.7997,85.8964,85.9461,130651.0
2021-02-25 11:30:00,103.61,104.45,103.55,104.25,93151.0,85.8632,86.5594,85.8135,86.3936,93151.0
2021-02-25 11:35:00,104.25,104.65,103.97,103.97,45443.0,86.3936,86.7251,86.1616,86.1616,45443.0
2021-02-25 11:40:00,103.92,104.43,103.7,103.76,108990.0,86.1201,86.5428,85.9378,85.9875,108990.0
2021-02-25 11:45:00,103.76,103.76,102.91,102.92,76708.0,85.9875,85.9875,85.2831,85.2914,76708.0
2021-02-25 11:50:00,102.95,103.01,102.14,102.26,107054.0,85.3163,85.366,84.645,84.7445,107054.0
2021-02-25 11:55:00,102.22,102.92,102.13,102.78,62430.0,84.7113,85.2914,84.6367,85.1754,62430.0
2021-02-25 12:00:00,102.77,102.89,102.52,102.78,56006.0,85.1671,85.2666,84.9599,85.1754,56006.0
2021-02-25 12:05:00,102.73,102.86,102.46,102.7,30544.0,85.134,85.2417,84.9102,85.1091,30544.0
2021-02-25 12:10:00,102.73,102.74,102.2,102.32,41376.0,85.134,85.1423,84.6948,84.7942,41376.0
2021-02-25 12:15:00,102.31,102.89,102.3,102.68,88596.0,84.7859,85.2666,84.7776,85.0925,88596.0
2021-02-25 12:20:00,102.74,102.95,102.5,102.59,76646.0,85.1423,85.3163,84.9434,85.0179,76646.0
2021-02-25 12:25:00,102.6,102.63,102.18,102.37,32289.0,85.0262,85.0511,84.6782,84.8356,32289.0
2021-02-25 12:30:00,102.42,102.45,101.5,101.59,88194.0,84.8771,84.9019,84.1146,84.1892,88194.0
2021-02-25 12:35:00,101.61,101.95,101.56,101.93,36633.0,84.2058,84.4876,84.1644,84.471,36633.0
2021-02-25 12:40:00,101.93,102.27,101.88,102.15,35192.0,84.471,84.7528,84.4296,84.6533,35192.0
2021-02-25 12:45:00,102.13,102.13,101.55,101.59,39405.0,84.6367,84.6367,84.1561,84.1892,39405.0
2021-02-25 12:50:00,101.55,101.82,101.46,101.8,35609.0,84.1561,84.3798,84.0815,84.3633,35609.0
2021-02-25 12:55:00,101.75,102.34,101.65,102.3,64892.0,84.3218,84.8108,84.239,84.7776,64892.0
2021-02-25 13:00:00,102.26,102.67,101.56,101.66,52329.0,84.7445,85.0842,84.1644,84.2472,52329.0
2021-02-25 13:05:00,101.64,102.36,101.52,102.25,61724.0,84.2307,84.8273,84.1312,84.7362,61724.0
2021-02-25 13:10:00,102.27,102.61,101.97,102.61,61151.0,84.7528,85.0345,84.5041,85.0345,61151.0
2021-02-25 13:15:00,102.59,102.61,102.05,102.32,37758.0,85.0179,85.0345,84.5704,84.7942,37758.0
2021-02-25 13:20:00,102.32,102.68,102.28,102.42,76115.0,84.7942,85.0925,84.761,84.8771,76115.0
2021-02-25 13:25:00,102.43,102.72,102.21,102.66,48130.0,84.8854,85.1257,84.703,85.076,48130.0
2021-02-25 13:30:00,102.68,102.75,102.04,102.2,43498.0,85.0925,85.1505,84.5622,84.6948,43498.0
2021-02-25 13:35:00,102.2,102.72,101.95,102.64,38752.0,84.6948,85.1257,84.4876,85.0594,38752.0
2021-02-25 13:40:00,102.63,102.9,102.61,102.88,115287.0,85.0511,85.2749,85.0345,85.2583,115287.0
2021-02-25 13:45:00,102.89,102.95,102.67,102.86,35916.0,85.2666,85.3163,85.0842,85.2417,35916.0
2021-02-25 13:50:00,102.85,102.88,102.37,102.5,34096.0,85.2334,85.2583,84.8356,84.9434,34096.0
2021-02-25 13:55:00,102.5,102.71,102.17,102.59,31093.0,84.9434,85.1174,84.6699,85.0179,31093.0
2021-02-25 14:00:00,102.55,102.68,102.37,102.44,34467.0,84.9848,85.0925,84.8356,84.8936,34467.0
2021-02-25 14:05:00,102.44,102.92,102.37,102.75,53009.0,84.8936,85.2914,84.8356,85.1505,53009.0
2021-02-25 14:10:00,102.76,102.95,102.51,102.53,38102.0,85.1588,85.3163,84.9517,84.9682,38102.0
2021-02-25 14:15:00,102.54,102.73,102.22,102.73,50166.0,84.9765,85.134,84.7113,85.134,50166.0
2021-02-25 14:20:00,102.75,102.97,102.73,102.95,37585.0,85.1505,85.3329,85.134,85.3163,37585.0
2021-02-25 14:25:00,102.93,103.13,102.59,102.63,74744.0,85.2997,85.4655,85.0179,85.0511,74744.0
2021-02-25 14:30:00,102.61,102.9,102.5,102.77,37734.0,85.0345,85.2749,84.9434,85.1671,37734.0
2021-02-25 14:35:00,102.78,102.87,102.7,102.71,33683.0,85.1754,85.25,85.1091,85.1174,33683.0
2021-02-25 14:40:00,102.72,103.22,102.67,103.19,35092.0,85.1257,85.54,85.0842,85.5152,35092.0
2021-02-25 14:45:00,103.2,103.2,102.75,102.82,30665.0,85.5235,85.5235,85.1505,85.2086,30665.0
2021-02-25 14:50:00,102.82,102.94,102.68,102.68,26834.0,85.2086,85.308,85.0925,85.0925,26834.0
2021-02-25 14:55:00,102.69,103.03,102.69,103.02,24569.0,85.1008,85.3826,85.1008,85.3743,24569.0
2021-02-25 15:00:00,103.03,103.3,103.02,103.25,65396.0,85.3826,85.6063,85.3743,85.5649,65396.0
2021-02-25 15:05:00,103.28,103.49,103.18,103.47,73907.0,85.5898,85.7638,85.5069,85.7472,73907.0
2021-02-25 15:10:00,103.47,103.71,103.4,103.54,53675.0,85.7472,85.9461,85.6892,85.8052,53675.0
2021-02-25 15:15:00,103.52,103.58,103.12,103.54,55523.0,85.7887,85.8384,85.4572,85.8052,55523.0
2021-02-25 15:20:00,103.54,103.64,103.17,103.21,76452.0,85.8052,85.8881,85.4986,85.5318,76452.0
2021-02-25 15:25:00,103.18,103.75,103.18,103.44,54543.0,85.5069,85.9793,85.5069,85.7224,54543.0
2021-02-25 15:30:00,103.44,103.53,103.1,103.17,70796.0,85.7224,85.7969,85.4406,85.4986,70796.0
2021-02-25 15:35:00,103.18,103.3,102.68,102.94,85150.0,85.5069,85.6063,85.0925,85.308,85150.0
2021-02-25 15:40:00,102.94,102.99,102.64,102.85,70187.0,85.308,85.3494,85.0594,85.2334,70187.0
2021-02-25 15:45:00,102.86,102.98,102.62,102.91,88655.0,85.2417,85.3411,85.0428,85.2831,88655.0
2021-02-25 15:50:00,102.92,103.05,102.83,102.98,214846.0,85.2914,85.3992,85.2168,85.3411,214846.0
2021-02-25 15:55:00,102.97,103.06,102.74,102.93,234614.0,85.3329,85.4074,85.1423,85.2997,234614.0
2021-02-26 09:30:00,101.24,102.36,100.83,100.94,147581.0,83.8992,84.8273,83.5594,83.6506,147581.0
2021-02-26 09:35:00,100.97,101.72,100.6,101.59,73139.0,83.6754,84.297,83.3688,84.1892,73139.0
2021-02-26 09:40:00,101.58,101.62,101.0,101.55,49328.0,84.1809,84.2141,83.7003,84.1561,49328.0
2021-02-26 09:45:00,101.53,101.59,101.18,101.27,57020.0,84.1395,84.1892,83.8495,83.924,57020.0
2021-02-26 09:50:00,101.28,101.52,101.15,101.32,46288.0,83.9323,84.1312,83.8246,83.9655,46288.0
2021-02-26 09:55:00,101.34,101.34,100.47,100.52,56574.0,83.9821,83.9821,83.2611,83.3025,56574.0
2021-02-26 10:00:00,100.52,100.66,100.24,100.66,62956.0,83.3025,83.4185,83.0705,83.4185,62956.0
2021-02-26 10:05:00,100.68,100.68,100.22,100.34,55997.0,83.4351,83.4351,83.0539,83.1533,55997.0
2021-02-26 10:10:00,100.33,100.35,100.05,100.19,71026.0,83.1451,83.1616,82.913,83.029,71026.0
2021-02-26 10:15:00,100.14,100.33,99.92,100.08,67924.0,82.9876,83.1451,82.8053,82.9379,67924.0
2021-02-26 10:20:00,100.06,100.24,99.79,100.21,53025.0,82.9213,83.0705,82.6975,83.0456,53025.0
2021-02-26 10:25:00,100.2,100.68,99.86,99.9,54071.0,83.0373,83.4351,82.7556,82.7887,54071.0
2021-02-26 10:30:00,99.93,100.33,99.92,100.19,47394.0,82.8136,83.1451,82.8053,83.029,47394.0
2021-02-26 10:35:00,100.19,100.83,99.87,100.72,38445.0,83.029,83.5594,82.7638,83.4683,38445.0
2021-02-26 10:40:00,100.72,101.28,100.7,101.28,34524.0,83.4683,83.9323,83.4517,83.9323,34524.0
2021-02-26 10:45:00,101.3,101.36,100.48,100.77,45151.0,83.9489,83.9986,83.2694,83.5097,45151.0
2021-02-26 10:50:00,100.77,101.53,100.72,101.36,30242.0,83.5097,84.1395,83.4683,83.9986,30242.0
2021-02-26 10:55:00,101.33,101.5,101.07,101.39,30753.0,83.9738,84.1146,83.7583,84.0235,30753.0
2021-02-26 11:00:00,101.46,102.06,101.31,102.05,54762.0,84.0815,84.5787,83.9572,84.5704,54762.0
2021-02-26 11:05:00,102.03,102.2,101.68,101.83,34084.0,84.5539,84.6948,84.2638,84.3881,34084.0
2021-02-26 11:10:00,101.87,101.93,101.56,101.71,49047.0,84.4213,84.471,84.1644,84.2887,49047.0
2021-02-26 11:15:00,101.71,101.77,101.16,101.24,36045.0,84.2887,84.3384,83.8329,83.8992,36045.0
2021-02-26 11:20:00,101.26,101.55,101.24,101.33,34916.0,83.9158,84.1561,83.8992,83.9738,34916.0
2021-02-26 11:25:00,101.3,101.83,101.3,101.77,33632.0,83.9489,84.3881,83.9489,84.3384,33632.0
2021-02-26 11:30:00,101.83,102.21,101.83,102.18,31223.0,84.3881,84.703,84.3881,84.6782,31223.0
2021-02-26 11:35:00,102.18,102.21,101.83,101.93,23731.0,84.6782,84.703,84.3881,84.471,23731.0
2021-02-26 11:40:00,101.95,102.3,101.75,101.81,27444.0,84.4876,84.7776,84.3218,84.3716,27444.0
2021-02-26 11:45:00,101.84,101.87,101.41,101.47,19962.0,84.3964,84.4213,84.0401,84.0898,19962.0
2021-02-26 11:50:00,101.47,101.75,101.31,101.67,24386.0,84.0898,84.3218,83.9572,84.2555,24386.0
2021-02-26 11:55:00,101.67,101.7,101.44,101.58,18443.0,84.2555,84.2804,84.0649,84.1809,18443.0
2021-02-26 12:00:00,101.63,101.66,101.29,101.29,22699.0,84.2224,84.2472,83.9406,83.9406,22699.0
2021-02-26 12:05:00,101.26,101.28,100.91,101.09,34341.0,83.9158,83.9323,83.6257,83.7749,34341.0
2021-02-26 12:10:00,101.1,101.43,101.08,101.35,17520.0,83.7832,84.0566,83.7666,83.9903,17520.0
2021-02-26 12:15:00,101.34,101.5,101.12,101.5,31632.0,83.9821,84.1146,83.7997,84.1146,31632.0
2021-02-26 12:20:00,101.49,101.65,101.43,101.58,24784.0,84.1064,84.239,84.0566,84.1809,24784.0
2021-02-26 12:25:00,101.56,101.67,101.22,101.45,23540.0,84.1644,84.2555,83.8826,84.0732,23540.0
2021-02-26 12:30:00,101.44,101.54,101.28,101.3,17784.0,84.0649,84.1478,83.9323,83.9489,17784.0
2021-02-26 12:35:00,101.3,101.42,101.06,101.1,25820.0,83.9489,84.0484,83.75,83.7832,25820.0
2021-02-26 12:40:00,101.07,101.08,100.94,101.0,19086.0,83.7583,83.7666,83.6506,83.7003,19086.0
2021-02-26 12:45:00,101.01,101.01,100.79,100.8,17521.0,83.7086,83.7086,83.5263,83.5345,17521.0
2021-02-26 12:50:00,100.79,100.79,100.53,100.56,18410.0,83.5263,83.5263,83.3108,83.3357,18410.0
2021-02-26 12:55:00,100.54,100.61,100.46,100.54,15742.0,83.3191,83.3771,83.2528,83.3191,15742.0
2021-02-26 13:00:00,100.53,100.66,100.31,100.39,24886.0,83.3108,83.4185,83.1285,83.1948,24886.0
2021-02-26 13:05:00,100.35,100.59,100.22,100.53,14677.0,83.1616,83.3605,83.0539,83.3108,14677.0
2021-02-26 13:10:00,100.53,100.6,100.28,100.34,17464.0,83.3108,83.3688,83.1036,83.1533,17464.0
2021-02-26 13:15:00,100.35,100.69,100.34,100.58,29537.0,83.1616,83.4434,83.1533,83.3522,29537.0
2021-02-26 13:20:00,100.58,100.88,100.58,100.73,25259.0,83.3522,83.6008,83.3522,83.4765,25259.0
2021-02-26 13:25:00,100.76,101.17,100.75,101.09,25156.0,83.5014,83.8412,83.4931,83.7749,25156.0
2021-02-26 13:30:00,101.13,101.13,100.45,100.51,26726.0,83.808,83.808,83.2445,83.2942,26726.0
2021-02-26 13:35:00,100.54,100.61,100.35,100.44,29476.0,83.3191,83.3771,83.1616,83.2362,29476.0
2021-02-26 13:40:00,100.39,100.61,100.35,100.43,26203.0,83.1948,83.3771,83.1616,83.2279,26203.0
2021-02-26 13:45:00,100.41,100.54,100.07,100.17,28167.0,83.2113,83.3191,82.9296,83.0125,28167.0
2021-02-26 13:50:00,100.16,100.17,99.94,100.02,28029.0,83.0042,83.0125,82.8219,82.8882,28029.0
2021-02-26 13:55:00,100.04,100.67,99.96,100.42,44121.0,82.9047,83.4268,82.8384,83.2196,44121.0
2021-02-26 14:00:00,100.43,100.68,100.42,100.42,43073.0,83.2279,83.4351,83.2196,83.2196,43073.0
2021-02-26 14:05:00,100.49,100.9,100.45,100.83,34953.0,83.2776,83.6174,83.2445,83.5594,34953.0
2021-02-26 14:10:00,100.84,100.99,100.61,100.67,38752.0,83.5677,83.692,83.3771,83.4268,38752.0
2021-02-26 14:15:00,100.67,100.74,100.41,100.42,25056.0,83.4268,83.4848,83.2113,83.2196,25056.0
2021-02-26 14:20:00,100.41,100.63,100.33,100.36,28717.0,83.2113,83.3937,83.1451,83.1699,28717.0
2021-02-26 14:25:00,100.41,100.81,100.14,100.81,29542.0,83.2113,83.5428,82.9876,83.5428,29542.0
2021-02-26 14:30:00,100.78,101.1,100.61,101.09,47755.0,83.518,83.7832,83.3771,83.7749,47755.0
2021-02-26 14:35:00,101.11,101.15,100.79,100.86,23834.0,83.7915,83.8246,83.5263,83.5843,23834.0
2021-02-26 14:40:00,100.89,100.99,100.7,100.84,16380.0,83.6091,83.692,83.4517,83.5677,16380.0
2021-02-26 14:45:00,100.87,101.17,100.85,101.11,24014.0,83.5926,83.8412,83.576,83.7915,24014.0
2021-02-26 14:50:00,101.11,101.22,100.92,100.92,19150.0,83.7915,83.8826,83.634,83.634,19150.0
2021-02-26 14:55:00,100.91,101.22,100.9,101.04,26021.0,83.6257,83.8826,83.6174,83.7334,26021.0
2021-02-26 15:00:00,101.05,101.44,101.05,101.3,30476.0,83.7417,84.0649,83.7417,83.9489,30476.0
2021-02-26 15:05:00,101.3,101.39,101.11,101.31,24399.0,83.9489,84.0235,83.7915,83.9572,24399.0
2021-02-26 15:10:00,101.31,101.37,101.24,101.26,23260.0,83.9572,84.0069,83.8992,83.9158,23260.0
2021-02-26 15:15:00,101.27,101.61,101.27,101.43,30054.0,83.924,84.2058,83.924,84.0566,30054.0
2021-02-26 15:20:00,101.42,101.5,101.15,101.41,30222.0,84.0484,84.1146,83.8246,84.0401,30222.0
2021-02-26 15:25:00,101.41,101.63,101.35,101.6,39843.0,84.0401,84.2224,83.9903,84.1975,39843.0
2021-02-26 15:30:00,101.61,101.64,101.37,101.56,46455.0,84.2058,84.2307,84.0069,84.1644,46455.0
2021-02-26 15:35:00,101.55,101.59,101.09,101.11,46730.0,84.1561,84.1892,83.7749,83.7915,46730.0
2021-02-26 15:40:00,101.09,101.58,101.03,101.54,73479.0,83.7749,84.1809,83.7252,84.1478,73479.0
2021-02-26 15:45:00,101.54,101.81,101.51,101.67,91238.0,84.1478,84.3716,84.1229,84.2555,91238.0
2021-02-26 15:50:00,101.71,101.74,100.6,100.6,112253.0,84.2887,84.3135,83.3688,83.3688,112253.0
2021-02-26 15:55:00,100.55,100.76,100.31,100.34,202892.0,83.3274,83.5014,83.1285,83.1533,202892.0
2021-03-01 09:30:00,100.5,102.59,100.5,102.33,146891.0,83.2859,85.0179,83.2859,84.8025,146891.0
2021-03-01 09:35:00,102.33,102.4,100.97,101.28,56635.0,84.8025,84.8605,83.6754,83.9323,56635.0
2021-03-01 09:40:00,101.17,102.15,101.13,101.81,24582.0,83.8412,84.6533,83.808,84.3716,24582.0
2021-03-01 09:45:00,101.84,101.98,101.24,101.3,33172.0,84.3964,84.5124,83.8992,83.9489,33172.0
2021-03-01 09:50:00,101.3,101.55,101.1,101.5,24391.0,83.9489,84.1561,83.7832,84.1146,24391.0
2021-03-01 09:55:00,101.49,101.8,101.39,101.52,32275.0,84.1064,84.3633,84.0235,84.1312,32275.0
2021-03-01 10:00:00,101.52,101.57,101.15,101.35,33779.0,84.1312,84.1727,83.8246,83.9903,33779.0
2021-03-01 10:05:00,101.42,101.88,101.33,101.83,35448.0,84.0484,84.4296,83.9738,84.3881,35448.0
2021-03-01 10:10:00,101.79,101.92,101.73,101.91,31403.0,84.355,84.4627,84.3053,84.4544,31403.0
2021-03-01 10:15:00,101.9,102.13,101.61,101.79,36100.0,84.4461,84.6367,84.2058,84.355,36100.0
2021-03-01 10:20:00,101.75,101.75,101.39,101.61,24995.0,84.3218,84.3218,84.0235,84.2058,24995.0
2021-03-01 10:25:00,101.53,101.53,101.15,101.45,38734.0,84.1395,84.1395,83.8246,84.0732,38734.0
2021-03-01 10:30:00,101.42,101.71,101.41,101.67,29175.0,84.0484,84.2887,84.0401,84.2555,29175.0
2021-03-01 10:35:00,101.65,101.83,101.58,101.77,27454.0,84.239,84.3881,84.1809,84.3384,27454.0
2021-03-01 10:40:00,101.78,101.85,101.53,101.54,26215.0,84.3467,84.4047,84.1395,84.1478,26215.0
2021-03-01 10:45:00,101.53,101.71,101.38,101.71,19056.0,84.1395,84.2887,84.0152,84.2887,19056.0
2021-03-01 10:50:00,101.67,101.88,101.66,101.78,21081.0,84.2555,84.4296,84.2472,84.3467,21081.0
2021-03-01 10:55:00,101.74,101.81,101.53,101.72,38864.0,84.3135,84.3716,84.1395,84.297,38864.0
2021-03-01 11:00:00,101.72,101.83,101.55,101.57,21308.0,84.297,84.3881,84.1561,84.1727,21308.0
2021-03-01 11:05:00,101.57,101.77,101.53,101.68,18747.0,84.1727,84.3384,84.1395,84.2638,18747.0
2021-03-01 11:10:00,101.68,101.77,101.6,101.67,23450.0,84.2638,84.3384,84.1975,84.2555,23450.0
2021-03-01 11:15:00,101.68,102.0,101.63,102.0,28953.0,84.2638,84.529,84.2224,84.529,28953.0
2021-03-01 11:20:00,101.95,102.21,101.9,102.0,28154.0,84.4876,84.703,84.4461,84.529,28154.0
2021-03-01 11:25:00,101.98,102.08,101.72,101.72,25590.0,84.5124,84.5953,84.297,84.297,25590.0
2021-03-01 11:30:00,101.76,101.84,101.7,101.7,15235.0,84.3301,84.3964,84.2804,84.2804,15235.0
2021-03-01 11:35:00,101.72,101.74,101.43,101.59,20242.0,84.297,84.3135,84.0566,84.1892,20242.0
2021-03-01 11:40:00,101.66,101.72,101.56,101.66,13679.0,84.2472,84.297,84.1644,84.2472,13679.0
2021-03-01 11:45:00,101.72,101.76,101.43,101.53,20669.0,84.297,84.3301,84.0566,84.1395,20669.0
2021-03-01 11:50:00,101.51,101.78,101.46,101.74,21428.0,84.1229,84.3467,84.0815,84.3135,21428.0
2021-03-01 11:55:00,101.76,101.81,101.6,101.81,42708.0,84.3301,84.3716,84.1975,84.3716,42708.0
2021-03-01 12:00:00,101.81,101.82,101.42,101.49,31535.0,84.3716,84.3798,84.0484,84.1064,31535.0
2021-03-01 12:05:00,101.47,101.59,101.46,101.57,14470.0,84.0898,84.1892,84.0815,84.1727,14470.0
2021-03-01 12:10:00,101.57,101.6,101.24,101.29,18944.0,84.1727,84.1975,83.8992,83.9406,18944.0
2021-03-01 12:15:00,101.26,101.38,101.09,101.27,22267.0,83.9158,84.0152,83.7749,83.924,22267.0
2021-03-01 12:20:00,101.29,101.38,101.05,101.05,15857.0,83.9406,84.0152,83.7417,83.7417,15857.0
2021-03-01 12:25:00,101.06,101.25,101.03,101.11,21936.0,83.75,83.9075,83.7252,83.7915,21936.0
2021-03-01 12:30:00,101.14,101.4,101.11,101.19,24174.0,83.8163,84.0318,83.7915,83.8577,24174.0
2021-03-01 12:35:00,101.2,101.51,101.17,101.19,22247.0,83.866,84.1229,83.8412,83.8577,22247.0
2021-03-01 12:40:00,101.2,101.22,100.92,100.96,28078.0,83.866,83.8826,83.634,83.6671,28078.0
2021-03-01 12:45:00,100.96,101.24,100.92,101.17,35071.0,83.6671,83.8992,83.634,83.8412,35071.0
2021-03-01 12:50:00,101.21,101.32,101.14,101.14,19329.0,83.8743,83.9655,83.8163,83.8163,19329.0
2021-03-01 12:55:00,101.14,101.14,100.89,100.95,13541.0,83.8163,83.8163,83.6091,83.6589,13541.0
2021-03-01 13:00:00,100.98,101.11,100.98,101.07,20727.0,83.6837,83.7915,83.6837,83.7583,20727.0
2021-03-01 13:05:00,101.07,101.1,101.03,101.04,27808.0,83.7583,83.7832,83.7252,83.7334,27808.0
2021-03-01 13:10:00,101.03,101.13,101.0,101.0,29061.0,83.7252,83.808,83.7003,83.7003,29061.0
2021-03-01 13:15:00,100.95,101.19,100.95,101.06,31412.0,83.6589,83.8577,83.6589,83.75,31412.0
2021-03-01 13:20:00,101.04,101.15,101.01,101.12,24142.0,83.7334,83.8246,83.7086,83.7997,24142.0
2021-03-01 13:25:00,101.13,101.29,101.08,101.29,46021.0,83.808,83.9406,83.7666,83.9406,46021.0
2021-03-01 13:30:00,101.3,101.32,101.2,101.28,38093.0,83.9489,83.9655,83.866,83.9323,38093.0
2021-03-01 13:35:00,101.31,101.67,101.27,101.67,43034.0,83.9572,84.2555,83.924,84.2555,43034.0
2021-03-01 13:40:00,101.66,101.94,101.65,101.84,36321.0,84.2472,84.4793,84.239,84.3964,36321.0
2021-03-01 13:45:00,101.83,101.87,101.71,101.79,17424.0,84.3881,84.4213,84.2887,84.355,17424.0
2021-03-01 13:50:00,101.76,101.77,101.6,101.65,14264.0,84.3301,84.3384,84.1975,84.239,14264.0
2021-03-01 13:55:00,101.63,101.67,101.46,101.46,17158.0,84.2224,84.2555,84.0815,84.0815,17158.0
2021-03-01 14:00:00,101.49,101.83,101.47,101.83,18629.0,84.1064,84.3881,84.0898,84.3881,18629.0
2021-03-01 14:05:00,101.83,101.88,101.63,101.73,32969.0,84.3881,84.4296,84.2224,84.3053,32969.0
2021-03-01 14:10:00,101.75,101.77,101.61,101.69,23775.0,84.3218,84.3384,84.2058,84.2721,23775.0
2021-03-01 14:15:00,101.73,101.76,101.54,101.7,19614.0,84.3053,84.3301,84.1478,84.2804,19614.0
2021-03-01 14:20:00,101.69,101.72,101.61,101.61,14225.0,84.2721,84.297,84.2058,84.2058,14225.0
2021-03-01 14:25:00,101.57,101.67,101.53,101.67,12984.0,84.1727,84.2555,84.1395,84.2555,12984.0
2021-03-01 14:30:00,101.68,101.81,101.61,101.72,23368.0,84.2638,84.3716,84.2058,84.297,23368.0
2021-03-01 14:35:00,101.71,101.78,101.54,101.59,40235.0,84.2887,84.3467,84.1478,84.1892,40235.0
2021-03-01 14:40:00,101.6,101.62,101.53,101.61,19914.0,84.1975,84.2141,84.1395,84.2058,19914.0
2021-03-01 14:45:00,101.59,101.62,101.48,101.61,49542.0,84.1892,84.2141,84.0981,84.2058,49542.0
2021-03-01 14:50:00,101.58,101.82,101.54,101.72,78788.0,84.1809,84.3798,84.1478,84.297,78788.0
2021-03-01 14:55:00,101.7,101.94,101.52,101.9,72794.0,84.2804,84.4793,84.1312,84.4461,72794.0
2021-03-01 15:00:00,101.9,102.2,101.9,102.07,31330.0,84.4461,84.6948,84.4461,84.587,31330.0
2021-03-01 15:05:00,102.06,102.15,101.85,102.05,22592.0,84.5787,84.6533,84.4047,84.5704,22592.0
2021-03-01 15:10:00,102.09,102.1,101.93,101.98,21550.0,84.6036,84.6119,84.471,84.5124,21550.0
2021-03-01 15:15:00,101.98,101.99,101.74,101.9,19535.0,84.5124,84.5207,84.3135,84.4461,19535.0
2021-03-01 15:20:00,101.91,101.99,101.74,101.85,23106.0,84.4544,84.5207,84.3135,84.4047,23106.0
2021-03-01 15:25:00,101.87,101.91,101.75,101.87,21824.0,84.4213,84.4544,84.3218,84.4213,21824.0
2021-03-01 15:30:00,101.9,102.0,101.64,101.92,90711.0,84.4461,84.529,84.2307,84.4627,90711.0
2021-03-01 15:35:00,101.91,102.26,101.88,102.23,40326.0,84.4544,84.7445,84.4296,84.7196,40326.0
2021-03-01 15:40:00,102.26,102.32,102.17,102.2,40188.0,84.7445,84.7942,84.6699,84.6948,40188.0
2021-03-01 15:45:00,102.18,102.19,101.82,101.84,46222.0,84.6782,84.6865,84.3798,84.3964,46222.0
2021-03-01 15:50:00,101.83,101.9,101.65,101.79,75447.0,84.3881,84.4461,84.239,84.355,75447.0
2021-03-01 15:55:00,101.79,101.79,101.47,101.69,196503.0,84.355,84.355,84.0898,84.2721,196503.0
2021-03-02 09:30:00,102.12,102.37,101.98,102.28,54674.0,84.6285,84.8356,84.5124,84.761,54674.0
2021-03-02 09:35:00,102.25,102.64,102.13,102.51,49939.0,84.7362,85.0594,84.6367,84.9517,49939.0
2021-03-02 09:40:00,102.47,102.47,101.81,101.95,21636.0,84.9185,84.9185,84.3716,84.4876,21636.0
2021-03-02 09:45:00,101.94,101.99,101.57,101.69,16956.0,84.4793,84.5207,84.1727,84.2721,16956.0
2021-03-02 09:50:00,101.64,101.93,101.51,101.9,29146.0,84.2307,84.471,84.1229,84.4461,29146.0
2021-03-02 09:55:00,101.94,102.41,101.9,102.39,26668.0,84.4793,84.8688,84.4461,84.8522,26668.0
2021-03-02 10:00:00,102.34,102.48,102.15,102.22,29049.0,84.8108,84.9268,84.6533,84.7113,29049.0
2021-03-02 10:05:00,102.21,102.31,102.0,102.1,22831.0,84.703,84.7859,84.529,84.6119,22831.0
2021-03-02 10:10:00,102.09,102.15,101.56,101.77,27945.0,84.6036,84.6533,84.1644,84.3384,27945.0
2021-03-02 10:15:00,101.76,102.3,101.76,102.12,28019.0,84.3301,84.7776,84.3301,84.6285,28019.0
2021-03-02 10:20:00,102.09,102.28,102.01,102.12,15984.0,84.6036,84.761,84.5373,84.6285,15984.0
2021-03-02 10:25:00,102.09,102.16,101.81,101.83,22076.0,84.6036,84.6616,84.3716,84.3881,22076.0
2021-03-02 10:30:00,101.83,102.08,101.75,102.0,13654.0,84.3881,84.5953,84.3218,84.529,13654.0
2021-03-02 10:35:00,102.0,102.07,101.66,101.66,19282.0,84.529,84.587,84.2472,84.2472,19282.0
2021-03-02 10:40:00,101.66,101.85,101.46,101.8,16222.0,84.2472,84.4047,84.0815,84.3633,16222.0
2021-03-02 10:45:00,101.77,102.06,101.69,102.06,21605.0,84.3384,84.5787,84.2721,84.5787,21605.0
2021-03-02 10:50:00,102.04,102.14,101.76,101.88,26418.0,84.5622,84.645,84.3301,84.4296,26418.0
2021-03-02 10:55:00,101.89,102.18,101.74,102.14,37863.0,84.4378,84.6782,84.3135,84.645,37863.0
2021-03-02 11:00:00,102.1,102.18,101.76,102.02,22634.0,84.6119,84.6782,84.3301,84.5456,22634.0
2021-03-02 11:05:00,101.98,102.48,101.98,102.45,24048.0,84.5124,84.9268,84.5124,84.9019,24048.0
2021-03-02 11:10:00,102.44,102.5,102.25,102.46,23686.0,84.8936,84.9434,84.7362,84.9102,23686.0
2021-03-02 11:15:00,102.43,102.43,102.22,102.38,18503.0,84.8854,84.8854,84.7113,84.8439,18503.0
2021-03-02 11:20:00,102.39,102.39,102.21,102.31,12208.0,84.8522,84.8522,84.703,84.7859,12208.0
2021-03-02 11:25:00,102.28,102.3,102.04,102.25,35048.0,84.761,84.7776,84.5622,84.7362,35048.0
2021-03-02 11:30:00,102.23,102.24,102.09,102.2,11672.0,84.7196,84.7279,84.6036,84.6948,11672.0
2021-03-02 11:35:00,102.23,102.38,102.1,102.34,12838.0,84.7196,84.8439,84.6119,84.8108,12838.0
2021-03-02 11:40:00,102.37,102.37,102.03,102.25,12180.0,84.8356,84.8356,84.5539,84.7362,12180.0
2021-03-02 11:45:00,102.23,102.3,101.97,102.28,17798.0,84.7196,84.7776,84.5041,84.761,17798.0
2021-03-02 11:50:00,102.24,102.49,102.24,102.41,16352.0,84.7279,84.9351,84.7279,84.8688,16352.0
2021-03-02 11:55:00,102.41,102.55,102.35,102.47,15437.0,84.8688,84.9848,84.8191,84.9185,15437.0
2021-03-02 12:00:00,102.35,102.51,102.32,102.51,14382.0,84.8191,84.9517,84.7942,84.9517,14382.0
2021-03-02 12:05:00,102.5,102.56,102.37,102.49,18882.0,84.9434,84.9931,84.8356,84.9351,18882.0
2021-03-02 12:10:00,102.48,102.54,102.44,102.44,12367.0,84.9268,84.9765,84.8936,84.8936,12367.0
2021-03-02 12:15:00,102.47,102.66,102.47,102.55,24901.0,84.9185,85.076,84.9185,84.9848,24901.0
2021-03-02 12:20:00,102.51,102.67,102.47,102.61,15043.0,84.9517,85.0842,84.9185,85.0345,15043.0
2021-03-02 12:25:00,102.62,102.66,102.52,102.62,13105.0,85.0428,85.076,84.9599,85.0428,13105.0
2021-03-02 12:30:00,102.62,102.83,102.62,102.8,14610.0,85.0428,85.2168,85.0428,85.192,14610.0
2021-03-02 12:35:00,102.8,103.14,102.8,103.14,21756.0,85.192,85.4737,85.192,85.4737,21756.0
2021-03-02 12:40:00,103.14,103.35,103.11,103.12,27885.0,85.4737,85.6478,85.4489,85.4572,27885.0
2021-03-02 12:45:00,103.12,103.15,102.98,103.09,12280.0,85.4572,85.482,85.3411,85.4323,12280.0
2021-03-02 12:50:00,103.09,103.17,103.01,103.16,12504.0,85.4323,85.4986,85.366,85.4903,12504.0
2021-03-02 12:55:00,103.16,103.19,102.87,102.97,15357.0,85.4903,85.5152,85.25,85.3329,15357.0
2021-03-02 13:00:00,102.99,103.04,102.88,102.9,33249.0,85.3494,85.3909,85.2583,85.2749,33249.0
2021-03-02 13:05:00,102.89,103.04,102.78,103.02,31125.0,85.2666,85.3909,85.1754,85.3743,31125.0
2021-03-02 13:10:00,103.04,103.21,102.98,103.2,15544.0,85.3909,85.5318,85.3411,85.5235,15544.0
2021-03-02 13:15:00,103.19,103.3,103.07,103.07,24496.0,85.5152,85.6063,85.4157,85.4157,24496.0
2021-03-02 13:20:00,103.09,103.26,103.09,103.25,18062.0,85.4323,85.5732,85.4323,85.5649,18062.0
2021-03-02 13:25:00,103.25,103.32,103.08,103.23,20243.0,85.5649,85.6229,85.424,85.5483,20243.0
2021-03-02 13:30:00,103.28,103.5,103.27,103.5,26894.0,85.5898,85.7721,85.5815,85.7721,26894.0
2021-03-02 13:35:00,103.52,103.73,103.48,103.66,15174.0,85.7887,85.9627,85.7555,85.9047,15174.0
2021-03-02 13:40:00,103.69,103.75,103.54,103.63,21787.0,85.9295,85.9793,85.8052,85.8798,21787.0
2021-03-02 13:45:00,103.62,103.7,103.48,103.7,24870.0,85.8715,85.9378,85.7555,85.9378,24870.0
2021-03-02 13:50:00,103.7,103.7,103.3,103.48,15521.0,85.9378,85.9378,85.6063,85.7555,15521.0
2021-03-02 13:55:00,103.47,103.47,103.24,103.3,21130.0,85.7472,85.7472,85.5566,85.6063,21130.0
2021-03-02 14:00:00,103.33,103.36,103.27,103.28,14880.0,85.6312,85.6561,85.5815,85.5898,14880.0
2021-03-02 14:05:00,103.3,103.34,102.98,102.98,21121.0,85.6063,85.6395,85.3411,85.3411,21121.0
2021-03-02 14:10:00,102.99,103.04,102.86,103.01,12606.0,85.3494,85.3909,85.2417,85.366,12606.0
2021-03-02 14:15:00,103.02,103.02,102.77,102.89,12970.0,85.3743,85.3743,85.1671,85.2666,12970.0
2021-03-02 14:20:00,102.89,103.13,102.88,103.01,12620.0,85.2666,85.4655,85.2583,85.366,12620.0
2021-03-02 14:25:00,103.01,103.02,102.89,102.94,15324.0,85.366,85.3743,85.2666,85.308,15324.0
2021-03-02 14:30:00,102.94,103.0,102.88,102.94,17609.0,85.308,85.3577,85.2583,85.308,17609.0
2021-03-02 14:35:00,102.95,103.0,102.88,102.95,22014.0,85.3163,85.3577,85.2583,85.3163,22014.0
2021-03-02 14:40:00,102.97,103.03,102.88,102.94,19399.0,85.3329,85.3826,85.2583,85.308,19399.0
2021-03-02 14:45:00,102.93,103.18,102.91,103.18,17394.0,85.2997,85.5069,85.2831,85.5069,17394.0
2021-03-02 14:50:00,103.17,103.27,103.06,103.25,21977.0,85.4986,85.5815,85.4074,85.5649,21977.0
2021-03-02 14:55:00,103.25,103.33,103.2,103.22,20613.0,85.5649,85.6312,85.5235,85.54,20613.0
2021-03-02 15:00:00,103.25,103.37,103.21,103.33,28165.0,85.5649,85.6643,85.5318,85.6312,28165.0
2021-03-02 15:05:00,103.32,103.46,103.28,103.45,24231.0,85.6229,85.7389,85.5898,85.7306,24231.0
2021-03-02 15:10:00,103.47,103.48,103.36,103.38,25004.0,85.7472,85.7555,85.6561,85.6726,25004.0
2021-03-02 15:15:00,103.38,103.4,103.05,103.17,48972.0,85.6726,85.6892,85.3992,85.4986,48972.0
2021-03-02 15:20:00,103.16,103.16,102.84,103.02,46772.0,85.4903,85.4903,85.2251,85.3743,46772.0
2021-03-02 15:25:00,103.01,103.07,102.85,102.94,26924.0,85.366,85.4157,85.2334,85.308,26924.0
2021-03-02 15:30:00,102.92,103.05,102.78,102.87,44106.0,85.2914,85.3992,85.1754,85.25,44106.0
2021-03-02 15:35:00,102.87,102.99,102.84,102.87,37643.0,85.25,85.3494,85.2251,85.25,37643.0
2021-03-02 15:40:00,102.88,102.94,102.61,102.64,85817.0,85.2583,85.308,85.0345,85.0594,85817.0
2021-03-02 15:45:00,102.63,102.8,102.51,102.65,56967.0,85.0511,85.192,84.9517,85.0677,56967.0
2021-03-02 15:50:00,102.66,102.66,102.38,102.48,87618.0,85.076,85.076,84.8439,84.9268,87618.0
2021-03-02 15:55:00,102.49,102.58,102.43,102.52,96674.0,84.9351,85.0097,84.8854,84.9599,96674.0
2021-03-03 09:30:00,102.37,102.73,101.33,102.02,73374.0,84.8356,85.134,83.9738,84.5456,73374.0
2021-03-03 09:35:00,102.02,102.39,101.26,101.47,35425.0,84.5456,84.8522,83.9158,84.0898,35425.0
2021-03-03 09:40:00,101.44,102.09,101.29,101.79,33264.0,84.0649,84.6036,83.9406,84.355,33264.0
2021-03-03 09:45:00,101.7,102.53,101.65,102.16,19455.0,84.2804,84.9682,84.239,84.6616,19455.0
2021-03-03 09:50:00,102.23,102.42,101.89,101.9,18665.0,84.7196,84.8771,84.4378,84.4461,18665.0
2021-03-03 09:55:00,101.9,102.38,101.89,102.28,33267.0,84.4461,84.8439,84.4378,84.761,33267.0
2021-03-03 10:00:00,102.31,102.32,101.95,101.95,14420.0,84.7859,84.7942,84.4876,84.4876,14420.0
2021-03-03 10:05:00,102.04,102.04,101.68,101.87,22983.0,84.5622,84.5622,84.2638,84.4213,22983.0
2021-03-03 10:10:00,101.87,102.0,101.33,101.36,38908.0,84.4213,84.529,83.9738,83.9986,38908.0
2021-03-03 10:15:00,101.37,101.42,100.89,100.92,54909.0,84.0069,84.0484,83.6091,83.634,54909.0
2021-03-03 10:20:00,100.89,100.99,100.27,100.3,68109.0,83.6091,83.692,83.0953,83.1202,68109.0
2021-03-03 10:25:00,100.29,100.58,100.16,100.29,32894.0,83.1119,83.3522,83.0042,83.1119,32894.0
2021-03-03 10:30:00,100.26,100.55,100.0,100.44,33697.0,83.087,83.3274,82.8716,83.2362,33697.0
2021-03-03 10:35:00,100.43,100.74,100.27,100.73,26252.0,83.2279,83.4848,83.0953,83.4765,26252.0
2021-03-03 10:40:00,100.73,100.82,100.35,100.41,17669.0,83.4765,83.5511,83.1616,83.2113,17669.0
2021-03-03 10:45:00,100.38,100.72,100.3,100.72,14787.0,83.1865,83.4683,83.1202,83.4683,14787.0
2021-03-03 10:50:00,100.72,100.77,100.44,100.73,14623.0,83.4683,83.5097,83.2362,83.4765,14623.0
2021-03-03 10:55:00,100.81,101.42,100.52,101.38,44528.0,83.5428,84.0484,83.3025,84.0152,44528.0
2021-03-03 11:00:00,101.37,101.55,101.25,101.32,16983.0,84.0069,84.1561,83.9075,83.9655,16983.0
2021-03-03 11:05:00,101.38,101.64,101.33,101.41,12994.0,84.0152,84.2307,83.9738,84.0401,12994.0
2021-03-03 11:10:00,101.47,101.65,101.45,101.48,7976.0,84.0898,84.239,84.0732,84.0981,7976.0
2021-03-03 11:15:00,101.45,101.58,101.12,101.56,15317.0,84.0732,84.1809,83.7997,84.1644,15317.0
2021-03-03 11:20:00,101.53,101.63,101.43,101.5,18677.0,84.1395,84.2224,84.0566,84.1146,18677.0
2021-03-03 11:25:00,101.53,101.68,101.31,101.63,12164.0,84.1395,84.2638,83.9572,84.2224,12164.0
2021-03-03 11:30:00,101.63,101.79,101.61,101.69,16201.0,84.2224,84.355,84.2058,84.2721,16201.0
2021-03-03 11:35:00,101.69,101.7,101.43,101.45,23934.0,84.2721,84.2804,84.0566,84.0732,23934.0
2021-03-03 11:40:00,101.41,101.6,101.36,101.43,21000.0,84.0401,84.1975,83.9986,84.0566,21000.0
2021-03-03 11:45:00,101.42,101.52,101.25,101.28,11036.0,84.0484,84.1312,83.9075,83.9323,11036.0
2021-03-03 11:50:00,101.2,101.37,101.14,101.27,12629.0,83.866,84.0069,83.8163,83.924,12629.0
2021-03-03 11:55:00,101.25,101.37,101.19,101.23,10943.0,83.9075,84.0069,83.8577,83.8909,10943.0
2021-03-03 12:00:00,101.23,101.23,100.89,100.92,12495.0,83.8909,83.8909,83.6091,83.634,12495.0
2021-03-03 12:05:00,100.94,101.15,100.81,100.87,16186.0,83.6506,83.8246,83.5428,83.5926,16186.0
2021-03-03 12:10:00,100.9,100.93,100.73,100.93,12329.0,83.6174,83.6423,83.4765,83.6423,12329.0
2021-03-03 12:15:00,100.88,100.88,100.67,100.7,9410.0,83.6008,83.6008,83.4268,83.4517,9410.0
2021-03-03 12:20:00,100.7,101.01,100.64,100.99,13739.0,83.4517,83.7086,83.402,83.692,13739.0
2021-03-03 12:25:00,100.93,100.93,100.77,100.88,8169.0,83.6423,83.6423,83.5097,83.6008,8169.0
2021-03-03 12:30:00,100.87,101.0,100.85,100.87,11203.0,83.5926,83.7003,83.576,83.5926,11203.0
2021-03-03 12:35:00,100.89,101.06,100.88,101.0,12816.0,83.6091,83.75,83.6008,83.7003,12816.0
2021-03-03 12:40:00,101.0,101.2,100.98,101.0,12128.0,83.7003,83.866,83.6837,83.7003,12128.0
2021-03-03 12:45:00,101.02,101.23,101.01,101.22,11387.0,83.7169,83.8909,83.7086,83.8826,11387.0
2021-03-03 12:50:00,101.22,101.25,101.01,101.01,11458.0,83.8826,83.9075,83.7086,83.7086,11458.0
2021-03-03 12:55:00,101.04,101.1,100.97,101.0,11575.0,83.7334,83.7832,83.6754,83.7003,11575.0
2021-03-03 13:00:00,100.97,101.04,100.95,101.01,12413.0,83.6754,83.7334,83.6589,83.7086,12413.0
2021-03-03 13:05:00,101.02,101.07,100.93,101.01,15995.0,83.7169,83.7583,83.6423,83.7086,15995.0
2021-03-03 13:10:00,101.02,101.14,100.99,101.05,21814.0,83.7169,83.8163,83.692,83.7417,21814.0
2021-03-03 13:15:00,101.05,101.65,101.03,101.52,28958.0,83.7417,84.239,83.7252,84.1312,28958.0
2021-03-03 13:20:00,101.54,101.57,101.45,101.57,10241.0,84.1478,84.1727,84.0732,84.1727,10241.0
2021-03-03 13:25:00,101.57,101.65,101.52,101.57,8554.0,84.1727,84.239,84.1312,84.1727,8554.0
2021-03-03 13:30:00,101.56,101.56,101.37,101.42,9392.0,84.1644,84.1644,84.0069,84.0484,9392.0
2021-03-03 13:35:00,101.41,101.5,101.31,101.4,12449.0,84.0401,84.1146,83.9572,84.0318,12449.0
2021-03-03 13:40:00,101.38,101.43,101.28,101.29,9406.0,84.0152,84.0566,83.9323,83.9406,9406.0
2021-03-03 13:45:00,101.3,101.35,101.12,101.13,9144.0,83.9489,83.9903,83.7997,83.808,9144.0
2021-03-03 13:50:00,101.14,101.29,101.05,101.06,12018.0,83.8163,83.9406,83.7417,83.75,12018.0
2021-03-03 13:55:00,101.07,101.09,100.95,101.06,7678.0,83.7583,83.7749,83.6589,83.75,7678.0
2021-03-03 14:00:00,101.12,101.21,100.79,100.8,12792.0,83.7997,83.8743,83.5263,83.5345,12792.0
2021-03-03 14:05:00,100.77,100.97,100.72,100.95,16089.0,83.5097,83.6754,83.4683,83.6589,16089.0
2021-03-03 14:10:00,100.98,101.21,100.91,101.18,17380.0,83.6837,83.8743,83.6257,83.8495,17380.0
2021-03-03 14:15:00,101.17,101.17,100.94,100.95,12286.0,83.8412,83.8412,83.6506,83.6589,12286.0
2021-03-03 14:20:00,100.98,101.09,100.77,100.77,20637.0,83.6837,83.7749,83.5097,83.5097,20637.0
2021-03-03 14:25:00,100.78,100.92,100.65,100.77,26777.0,83.518,83.634,83.4102,83.5097,26777.0
2021-03-03 14:30:00,100.75,100.88,100.57,100.85,50199.0,83.4931,83.6008,83.3439,83.576,50199.0
2021-03-03 14:35:00,100.89,101.3,100.89,101.28,12711.0,83.6091,83.9489,83.6091,83.9323,12711.0
2021-03-03 14:40:00,101.28,101.4,101.2,101.28,11907.0,83.9323,84.0318,83.866,83.9323,11907.0
2021-03-03 14:45:00,101.31,101.31,101.01,101.16,15077.0,83.9572,83.9572,83.7086,83.8329,15077.0
2021-03-03 14:50:00,101.24,101.5,101.13,101.16,18592.0,83.8992,84.1146,83.808,83.8329,18592.0
2021-03-03 14:55:00,101.16,101.45,101.01,101.44,28452.0,83.8329,84.0732,83.7086,84.0649,28452.0
2021-03-03 15:00:00,101.48,101.59,101.31,101.41,22073.0,84.0981,84.1892,83.9572,84.0401,22073.0
2021-03-03 15:05:00,101.37,101.49,101.33,101.46,13776.0,84.0069,84.1064,83.9738,84.0815,13776.0
2021-03-03 15:10:00,101.5,101.74,101.45,101.64,24394.0,84.1146,84.3135,84.0732,84.2307,24394.0
2021-03-03 15:15:00,101.63,101.65,101.47,101.53,30226.0,84.2224,84.239,84.0898,84.1395,30226.0
2021-03-03 15:20:00,101.52,101.52,101.25,101.25,18629.0,84.1312,84.1312,83.9075,83.9075,18629.0
2021-03-03 15:25:00,101.26,101.47,101.26,101.4,16763.0,83.9158,84.0898,83.9158,84.0318,16763.0
2021-03-03 15:30:00,101.4,101.4,101.18,101.19,22137.0,84.0318,84.0318,83.8495,83.8577,22137.0
2021-03-03 15:35:00,101.18,101.25,101.01,101.05,24228.0,83.8495,83.9075,83.7086,83.7417,24228.0
2021-03-03 15:40:00,101.03,101.14,100.93,100.96,35427.0,83.7252,83.8163,83.6423,83.6671,35427.0
2021-03-03 15:45:00,100.96,101.07,100.8,100.82,21243.0,83.6671,83.7583,83.5345,83.5511,21243.0
2021-03-03 15:50:00,100.81,100.87,100.45,100.52,49574.0,83.5428,83.5926,83.2445,83.3025,49574.0
2021-03-03 15:55:00,100.52,100.71,100.37,100.37,110191.0,83.3025,83.46,83.1782,83.1782,110191.0
2021-03-04 09:30:00,99.74,99.99,99.08,99.89,93824.0,82.6561,82.8633,82.1092,82.7804,93824.0
2021-03-04 09:35:00,99.83,100.39,99.8,100.34,28725.0,82.7307,83.1948,82.7058,83.1533,28725.0
2021-03-04 09:40:00,100.32,100.41,99.53,99.74,34780.0,83.1368,83.2113,82.4821,82.6561,34780.0
2021-03-04 09:45:00,99.73,99.74,98.65,98.72,45642.0,82.6478,82.6561,81.7528,81.8108,45642.0
2021-03-04 09:50:00,98.65,98.84,98.28,98.5,63772.0,81.7528,81.9103,81.4462,81.6285,63772.0
2021-03-04 09:55:00,98.44,98.44,97.81,98.12,69764.0,81.5788,81.5788,81.0567,81.3136,69764.0
2021-03-04 10:00:00,98.11,98.15,97.58,97.58,49382.0,81.3053,81.3385,80.8661,80.8661,49382.0
2021-03-04 10:05:00,97.57,97.69,97.23,97.39,75988.0,80.8578,80.9572,80.576,80.7086,75988.0
2021-03-04 10:10:00,97.37,97.61,97.19,97.48,50196.0,80.6921,80.8909,80.5429,80.7832,50196.0
2021-03-04 10:15:00,97.4,98.02,97.37,97.45,140716.0,80.7169,81.2307,80.6921,80.7584,140716.0
2021-03-04 10:20:00,97.43,97.96,97.31,97.95,59075.0,80.7418,81.181,80.6423,81.1727,59075.0
2021-03-04 10:25:00,97.91,98.27,97.73,97.98,46609.0,81.1396,81.4379,80.9904,81.1976,46609.0
2021-03-04 10:30:00,97.89,98.05,97.78,97.9,19783.0,81.123,81.2556,81.0318,81.1313,19783.0
2021-03-04 10:35:00,97.9,98.38,97.83,98.38,31136.0,81.1313,81.5291,81.0733,81.5291,31136.0
2021-03-04 10:40:00,98.33,98.36,98.0,98.03,28332.0,81.4876,81.5125,81.2141,81.239,28332.0
2021-03-04 10:45:00,98.05,98.46,98.03,98.29,30420.0,81.2556,81.5954,81.239,81.4545,30420.0
2021-03-04 10:50:00,98.29,98.29,97.63,97.69,20493.0,81.4545,81.4545,80.9075,80.9572,20493.0
2021-03-04 10:55:00,97.7,98.22,97.62,97.94,30003.0,80.9655,81.3965,80.8992,81.1644,30003.0
2021-03-04 11:00:00,97.93,98.26,97.85,98.12,18095.0,81.1561,81.4296,81.0898,81.3136,18095.0
2021-03-04 11:05:00,98.15,98.18,97.74,97.75,22139.0,81.3385,81.3633,80.9987,81.007,22139.0
2021-03-04 11:10:00,97.77,97.83,97.54,97.73,31445.0,81.0235,81.0733,80.8329,80.9904,31445.0
2021-03-04 11:15:00,97.73,98.07,97.69,97.99,21978.0,80.9904,81.2722,80.9572,81.2059,21978.0
2021-03-04 11:20:00,97.95,98.22,97.82,98.22,15373.0,81.1727,81.3965,81.065,81.3965,15373.0
2021-03-04 11:25:00,98.16,98.19,97.8,97.99,16955.0,81.3467,81.3716,81.0484,81.2059,16955.0
2021-03-04 11:30:00,98.08,98.38,98.01,98.01,28158.0,81.2804,81.5291,81.2224,81.2224,28158.0
2021-03-04 11:35:00,97.97,98.53,97.97,98.5,25635.0,81.1893,81.6534,81.1893,81.6285,25635.0
2021-03-04 11:40:00,98.44,98.66,98.35,98.6,27096.0,81.5788,81.7611,81.5042,81.7114,27096.0
2021-03-04 11:45:00,98.64,98.94,98.63,98.82,25874.0,81.7445,81.9931,81.7362,81.8937,25874.0
2021-03-04 11:50:00,98.84,98.92,98.71,98.81,29310.0,81.9103,81.9766,81.8025,81.8854,29310.0
2021-03-04 11:55:00,98.8,99.16,98.69,99.11,65008.0,81.8771,82.1755,81.786,82.134,65008.0
2021-03-04 12:00:00,99.11,99.56,99.11,99.48,28077.0,82.134,82.5069,82.134,82.4406,28077.0
2021-03-04 12:05:00,99.48,99.48,99.25,99.34,10405.0,82.4406,82.4406,82.25,82.3246,10405.0
2021-03-04 12:10:00,99.34,99.39,98.79,98.79,24413.0,82.3246,82.3661,81.8688,81.8688,24413.0
2021-03-04 12:15:00,98.75,99.41,98.74,99.21,24667.0,81.8357,82.3826,81.8274,82.2169,24667.0
2021-03-04 12:20:00,99.11,99.27,98.65,98.69,20698.0,82.134,82.2666,81.7528,81.786,20698.0
2021-03-04 12:25:00,98.7,98.83,98.45,98.83,21182.0,81.7942,81.902,81.5871,81.902,21182.0
2021-03-04 12:30:00,98.8,98.81,98.21,98.29,42627.0,81.8771,81.8854,81.3882,81.4545,42627.0
2021-03-04 12:35:00,98.36,98.64,98.26,98.61,18115.0,81.5125,81.7445,81.4296,81.7197,18115.0
2021-03-04 12:40:00,98.69,98.84,98.43,98.47,38989.0,81.786,81.9103,81.5705,81.6036,38989.0
2021-03-04 12:45:00,98.48,98.48,98.04,98.04,41455.0,81.6119,81.6119,81.2473,81.2473,41455.0
2021-03-04 12:50:00,98.04,98.16,97.71,97.72,45102.0,81.2473,81.3467,80.9738,80.9821,45102.0
2021-03-04 12:55:00,97.76,97.82,97.57,97.78,28845.0,81.0153,81.065,80.8578,81.0318,28845.0
2021-03-04 13:00:00,97.79,98.18,97.72,98.07,24287.0,81.0401,81.3633,80.9821,81.2722,24287.0
2021-03-04 13:05:00,98.09,98.09,97.53,97.7,23680.0,81.2887,81.2887,80.8246,80.9655,23680.0
2021-03-04 13:10:00,97.67,97.7,97.27,97.34,21116.0,80.9407,80.9655,80.6092,80.6672,21116.0
2021-03-04 13:15:00,97.34,97.68,97.15,97.46,58186.0,80.6672,80.949,80.5097,80.7666,58186.0
2021-03-04 13:20:00,97.45,97.46,96.98,97.16,32275.0,80.7584,80.7666,80.3689,80.518,32275.0
2021-03-04 13:25:00,97.19,97.39,96.96,97.37,31946.0,80.5429,80.7086,80.3523,80.6921,31946.0
2021-03-04 13:30:00,97.36,97.36,96.92,97.0,39993.0,80.6838,80.6838,80.3191,80.3854,39993.0
2021-03-04 13:35:00,97.02,97.36,97.02,97.28,41331.0,80.402,80.6838,80.402,80.6175,41331.0
2021-03-04 13:40:00,97.27,97.33,96.85,96.92,21570.0,80.6092,80.6589,80.2611,80.3191,21570.0
2021-03-04 13:45:00,96.89,96.92,96.42,96.55,23338.0,80.2943,80.3191,79.9048,80.0125,23338.0
2021-03-04 13:50:00,96.6,96.6,95.96,96.28,25466.0,80.0539,80.0539,79.5236,79.7888,25466.0
2021-03-04 13:55:00,96.28,96.44,96.02,96.05,26890.0,79.7888,79.9213,79.5733,79.5981,26890.0
2021-03-04 14:00:00,96.07,96.3,95.93,96.17,30761.0,79.6147,79.8053,79.4987,79.6976,30761.0
2021-03-04 14:05:00,96.12,96.64,96.12,96.54,34207.0,79.6562,80.0871,79.6562,80.0042,34207.0
2021-03-04 14:10:00,96.56,96.58,96.21,96.29,42713.0,80.0208,80.0374,79.7307,79.797,42713.0
2021-03-04 14:15:00,96.27,96.34,96.04,96.32,42971.0,79.7805,79.8385,79.5899,79.8219,42971.0
2021-03-04 14:20:00,96.38,97.08,96.33,96.9,42407.0,79.8716,80.4517,79.8302,80.3026,42407.0
2021-03-04 14:25:00,96.89,97.01,96.78,97.0,30218.0,80.2943,80.3937,80.2031,80.3854,30218.0
2021-03-04 14:30:00,96.93,97.12,96.8,96.95,30692.0,80.3274,80.4849,80.2197,80.344,30692.0
2021-03-04 14:35:00,97.0,97.05,96.7,97.02,27165.0,80.3854,80.4269,80.1368,80.402,27165.0
2021-03-04 14:40:00,96.99,97.28,96.91,97.25,31106.0,80.3771,80.6175,80.3108,80.5926,31106.0
2021-03-04 14:45:00,97.27,97.68,97.24,97.53,31001.0,80.6092,80.949,80.5843,80.8246,31001.0
2021-03-04 14:50:00,97.57,97.65,97.42,97.59,28765.0,80.8578,80.9241,80.7335,80.8744,28765.0
2021-03-04 14:55:00,97.63,97.9,97.54,97.82,27631.0,80.9075,81.1313,80.8329,81.065,27631.0
2021-03-04 15:00:00,97.78,97.91,97.59,97.62,36329.0,81.0318,81.1396,80.8744,80.8992,36329.0
2021-03-04 15:05:00,97.61,97.87,97.31,97.31,27573.0,80.8909,81.1064,80.6423,80.6423,27573.0
2021-03-04 15:10:00,97.3,97.41,97.15,97.23,34111.0,80.634,80.7252,80.5097,80.576,34111.0
2021-03-04 15:15:00,97.25,97.42,97.1,97.33,25439.0,80.5926,80.7335,80.4683,80.6589,25439.0
2021-03-04 15:20:00,97.31,97.42,97.19,97.31,31278.0,80.6423,80.7335,80.5429,80.6423,31278.0
2021-03-04 15:25:00,97.33,97.83,97.3,97.73,29109.0,80.6589,81.0733,80.634,80.9904,29109.0
2021-03-04 15:30:00,97.73,97.95,97.6,97.91,26922.0,80.9904,81.1727,80.8827,81.1396,26922.0
2021-03-04 15:35:00,97.89,98.01,97.73,97.82,41065.0,81.123,81.2224,80.9904,81.065,41065.0
2021-03-04 15:40:00,97.82,98.18,97.81,98.11,44208.0,81.065,81.3633,81.0567,81.3053,44208.0
2021-03-04 15:45:00,98.1,98.16,97.71,98.03,48570.0,81.297,81.3467,80.9738,81.239,48570.0
2021-03-04 15:50:00,98.04,98.3,98.0,98.01,84941.0,81.2473,81.4628,81.2141,81.2224,84941.0
2021-03-04 15:55:00,97.99,98.27,97.94,98.25,123662.0,81.2059,81.4379,81.1644,81.4213,123662.0
2021-03-05 09:30:00,99.61,99.74,99.22,99.36,75877.0,82.5484,82.6561,82.2252,82.3412,75877.0
2021-03-05 09:35:00,99.34,99.71,99.04,99.04,43815.0,82.3246,82.6312,82.076,82.076,43815.0
2021-03-05 09:40:00,99.05,99.31,98.97,99.25,43578.0,82.0843,82.2998,82.018,82.25,43578.0
2021-03-05 09:45:00,99.19,99.6,98.97,99.22,52640.0,82.2003,82.5401,82.018,82.2252,52640.0
2021-03-05 09:50:00,99.22,99.34,98.5,98.58,54832.0,82.2252,82.3246,81.6285,81.6948,54832.0
2021-03-05 09:55:00,98.63,99.29,98.62,99.23,47176.0,81.7362,82.2832,81.7279,82.2335,47176.0
2021-03-05 10:00:00,99.35,99.37,98.86,99.1,63670.0,82.3329,82.3495,81.9268,82.1257,63670.0
2021-03-05 10:05:00,99.13,99.56,99.11,99.14,64708.0,82.1506,82.5069,82.134,82.1589,64708.0
2021-03-05 10:10:00,99.17,99.33,98.78,98.86,52726.0,82.1837,82.3163,81.8605,81.9268,52726.0
2021-03-05 10:15:00,98.91,99.23,98.59,99.18,39494.0,81.9683,82.2335,81.7031,82.192,39494.0
2021-03-05 10:20:00,99.22,99.29,98.88,98.88,53497.0,82.2252,82.2832,81.9434,81.9434,53497.0
2021-03-05 10:25:00,98.87,99.57,98.85,99.22,34964.0,81.9351,82.5152,81.9186,82.2252,34964.0
2021-03-05 10:30:00,99.25,99.26,98.78,98.94,30264.0,82.25,82.2583,81.8605,81.9931,30264.0
2021-03-05 10:35:00,98.98,99.31,98.92,99.05,30672.0,82.0263,82.2998,81.9766,82.0843,30672.0
2021-03-05 10:40:00,99.04,99.52,99.04,99.2,24995.0,82.076,82.4738,82.076,82.2086,24995.0
2021-03-05 10:45:00,99.24,99.34,99.01,99.2,25483.0,82.2418,82.3246,82.0511,82.2086,25483.0
2021-03-05 10:50:00,99.2,100.11,99.19,99.89,81504.0,82.2086,82.9627,82.2003,82.7804,81504.0
2021-03-05 10:55:00,99.93,99.93,99.59,99.64,44747.0,82.8136,82.8136,82.5318,82.5732,44747.0
2021-03-05 11:00:00,99.65,99.74,99.32,99.56,37276.0,82.5815,82.6561,82.308,82.5069,37276.0
2021-03-05 11:05:00,99.48,99.62,99.2,99.35,28617.0,82.4406,82.5567,82.2086,82.3329,28617.0
2021-03-05 11:10:00,99.39,99.55,99.2,99.2,23204.0,82.3661,82.4987,82.2086,82.2086,23204.0
2021-03-05 11:15:00,99.19,99.24,98.72,99.0,136035.0,82.2003,82.2418,81.8108,82.0429,136035.0
2021-03-05 11:20:00,98.92,98.97,98.52,98.52,38151.0,81.9766,82.018,81.6451,81.6451,38151.0
2021-03-05 11:25:00,98.54,98.66,97.93,97.99,95674.0,81.6617,81.7611,81.1561,81.2059,95674.0
2021-03-05 11:30:00,98.02,98.11,97.36,97.4,118998.0,81.2307,81.3053,80.6838,80.7169,118998.0
2021-03-05 11:35:00,97.4,97.68,97.28,97.58,54419.0,80.7169,80.949,80.6175,80.8661,54419.0
2021-03-05 11:40:00,97.54,98.25,97.51,98.25,19363.0,80.8329,81.4213,80.8081,81.4213,19363.0
2021-03-05 11:45:00,98.25,98.3,98.1,98.19,39706.0,81.4213,81.4628,81.297,81.3716,39706.0
2021-03-05 11:50:00,98.19,98.37,98.06,98.08,25758.0,81.3716,81.5208,81.2639,81.2804,25758.0
2021-03-05 11:55:00,98.12,98.37,98.12,98.22,69748.0,81.3136,81.5208,81.3136,81.3965,69748.0
2021-03-05 12:00:00,98.25,98.63,98.18,98.32,65117.0,81.4213,81.7362,81.3633,81.4793,65117.0
2021-03-05 12:05:00,98.33,98.34,98.12,98.16,25200.0,81.4876,81.4959,81.3136,81.3467,25200.0
2021-03-05 12:10:00,98.16,98.42,98.08,98.23,136578.0,81.3467,81.5622,81.2804,81.4047,136578.0
2021-03-05 12:15:00,98.22,98.53,98.22,98.45,39067.0,81.3965,81.6534,81.3965,81.5871,39067.0
2021-03-05 12:20:00,98.41,99.33,98.36,99.24,126807.0,81.5539,82.3163,81.5125,82.2418,126807.0
2021-03-05 12:25:00,99.24,99.59,99.16,99.53,27694.0,82.2418,82.5318,82.1755,82.4821,27694.0
2021-03-05 12:30:00,99.5,99.7,99.28,99.6,86633.0,82.4572,82.623,82.2749,82.5401,86633.0
2021-03-05 12:35:00,99.57,99.87,99.31,99.87,55348.0,82.5152,82.7638,82.2998,82.7638,55348.0
2021-03-05 12:40:00,99.91,100.13,99.71,100.1,50309.0,82.797,82.9793,82.6312,82.9544,50309.0
2021-03-05 12:45:00,100.05,100.8,100.0,100.59,116901.0,82.913,83.5345,82.8716,83.3605,116901.0
2021-03-05 12:50:00,100.56,100.59,100.18,100.21,28663.0,83.3357,83.3605,83.0207,83.0456,28663.0
2021-03-05 12:55:00,100.18,100.46,100.14,100.46,27300.0,83.0207,83.2528,82.9876,83.2528,27300.0
2021-03-05 13:00:00,100.46,100.58,99.91,99.93,14224.0,83.2528,83.3522,82.797,82.8136,14224.0
2021-03-05 13:05:00,99.96,100.35,99.96,100.29,11611.0,82.8384,83.1616,82.8384,83.1119,11611.0
2021-03-05 13:10:00,100.28,100.42,100.08,100.32,60373.0,83.1036,83.2196,82.9379,83.1368,60373.0
2021-03-05 13:15:00,100.34,100.71,100.29,100.64,13732.0,83.1533,83.46,83.1119,83.402,13732.0
2021-03-05 13:20:00,100.8,100.83,100.6,100.75,18314.0,83.5345,83.5594,83.3688,83.4931,18314.0
2021-03-05 13:25:00,100.76,100.8,100.59,100.8,15289.0,83.5014,83.5345,83.3605,83.5345,15289.0
2021-03-05 13:30:00,100.85,100.99,100.75,100.99,17448.0,83.576,83.692,83.4931,83.692,17448.0
2021-03-05 13:35:00,101.0,101.65,100.94,101.65,13318.0,83.7003,84.239,83.6506,84.239,13318.0
2021-03-05 13:40:00,101.61,101.99,101.57,101.88,43196.0,84.2058,84.5207,84.1727,84.4296,43196.0
2021-03-05 13:45:00,101.92,102.07,101.83,101.97,31280.0,84.4627,84.587,84.3881,84.5041,31280.0
2021-03-05 13:50:00,101.96,102.02,101.64,101.74,43107.0,84.4959,84.5456,84.2307,84.3135,43107.0
2021-03-05 13:55:00,101.74,102.1,101.72,102.1,16240.0,84.3135,84.6119,84.297,84.6119,16240.0
2021-03-05 14:00:00,102.14,102.26,101.95,102.17,32743.0,84.645,84.7445,84.4876,84.6699,32743.0
2021-03-05 14:05:00,102.2,102.21,101.74,101.83,20148.0,84.6948,84.703,84.3135,84.3881,20148.0
2021-03-05 14:10:00,101.79,101.87,101.58,101.85,16901.0,84.355,84.4213,84.1809,84.4047,16901.0
2021-03-05 14:15:00,101.87,102.0,101.65,101.68,20610.0,84.4213,84.529,84.239,84.2638,20610.0
2021-03-05 14:20:00,101.77,102.15,101.74,102.15,15255.0,84.3384,84.6533,84.3135,84.6533,15255.0
2021-03-05 14:25:00,102.16,102.3,102.13,102.21,19476.0,84.6616,84.7776,84.6367,84.703,19476.0
2021-03-05 14:30:00,102.22,102.5,102.19,102.37,27162.0,84.7113,84.9434,84.6865,84.8356,27162.0
2021-03-05 14:35:00,102.4,102.45,102.2,102.23,15951.0,84.8605,84.9019,84.6948,84.7196,15951.0
2021-03-05 14:40:00,102.25,102.27,101.98,102.04,19469.0,84.7362,84.7528,84.5124,84.5622,19469.0
2021-03-05 14:45:00,102.07,102.2,102.04,102.18,16258.0,84.587,84.6948,84.5622,84.6782,16258.0
2021-03-05 14:50:00,102.2,102.51,102.12,102.51,21148.0,84.6948,84.9517,84.6285,84.9517,21148.0
2021-03-05 14:55:00,102.5,102.87,102.49,102.86,64345.0,84.9434,85.25,84.9351,85.2417,64345.0
2021-03-05 15:00:00,102.85,103.12,102.82,103.05,87423.0,85.2334,85.4572,85.2086,85.3992,87423.0
2021-03-05 15:05:00,103.02,103.03,102.77,102.9,42107.0,85.3743,85.3826,85.1671,85.2749,42107.0
2021-03-05 15:10:00,102.88,102.94,102.61,102.87,37100.0,85.2583,85.308,85.0345,85.25,37100.0
2021-03-05 15:15:00,102.88,102.99,102.63,102.86,44281.0,85.2583,85.3494,85.0511,85.2417,44281.0
2021-03-05 15:20:00,102.81,102.93,102.71,102.78,36607.0,85.2003,85.2997,85.1174,85.1754,36607.0
2021-03-05 15:25:00,102.77,102.83,102.57,102.78,26077.0,85.1671,85.2168,85.0014,85.1754,26077.0
2021-03-05 15:30:00,102.79,102.92,102.65,102.78,37114.0,85.1837,85.2914,85.0677,85.1754,37114.0
2021-03-05 15:35:00,102.79,103.1,102.77,103.09,51004.0,85.1837,85.4406,85.1671,85.4323,51004.0
2021-03-05 15:40:00,103.09,103.16,102.91,103.1,66833.0,85.4323,85.4903,85.2831,85.4406,66833.0
2021-03-05 15:45:00,103.1,103.1,102.78,102.94,50448.0,85.4406,85.4406,85.1754,85.308,50448.0
2021-03-05 15:50:00,102.93,103.16,102.92,103.01,67789.0,85.2997,85.4903,85.2914,85.366,67789.0
2021-03-05 15:55:00,103.0,103.2,102.79,102.85,171742.0,85.3577,85.5235,85.1837,85.2334,171742.0
2021-03-08 09:30:00,103.29,104.13,102.73,103.72,91014.0,85.5981,86.2942,85.134,85.9544,91014.0
2021-03-08 09:35:00,103.65,104.13,103.28,104.11,49585.0,85.8964,86.2942,85.5898,86.2776,49585.0
2021-03-08 09:40:00,104.07,105.6,104.03,105.6,56032.0,86.2444,87.5124,86.2113,87.5124,56032.0
2021-03-08 09:45:00,105.69,105.9,105.28,105.59,71183.0,87.587,87.761,87.2472,87.5041,71183.0
2021-03-08 09:50:00,105.65,105.91,104.8,105.24,39743.0,87.5538,87.7693,86.8494,87.214,39743.0
2021-03-08 09:55:00,105.24,105.63,104.5,104.72,30469.0,87.214,87.5372,86.6008,86.7831,30469.0
2021-03-08 10:00:00,104.82,105.09,104.58,104.76,37305.0,86.866,87.0897,86.6671,86.8163,37305.0
2021-03-08 10:05:00,104.81,105.77,104.77,105.62,39089.0,86.8577,87.6533,86.8246,87.529,39089.0
2021-03-08 10:10:00,105.68,105.69,105.09,105.32,25554.0,87.5787,87.587,87.0897,87.2803,25554.0
2021-03-08 10:15:00,105.4,105.8,105.23,105.76,24462.0,87.3466,87.6781,87.2058,87.645,24462.0
2021-03-08 10:20:00,105.73,105.9,105.22,105.29,20138.0,87.6201,87.761,87.1975,87.2555,20138.0
2021-03-08 10:25:00,105.34,105.8,105.34,105.75,16129.0,87.2969,87.6781,87.2969,87.6367,16129.0
2021-03-08 10:30:00,105.73,106.0,105.66,105.95,27452.0,87.6201,87.8439,87.5621,87.8024,27452.0
2021-03-08 10:35:00,105.97,106.03,105.53,105.75,17243.0,87.819,87.8687,87.4544,87.6367,17243.0
2021-03-08 10:40:00,105.83,106.19,105.82,106.16,21451.0,87.703,88.0013,87.6947,87.9765,21451.0
2021-03-08 10:45:00,106.16,106.39,106.09,106.2,25905.0,87.9765,88.1671,87.9185,88.0096,25905.0
2021-03-08 10:50:00,106.21,106.53,106.15,106.53,57491.0,88.0179,88.2831,87.9682,88.2831,57491.0
2021-03-08 10:55:00,106.49,106.6,106.33,106.51,37387.0,88.2499,88.3411,88.1173,88.2665,37387.0
2021-03-08 11:00:00,106.5,106.91,106.49,106.6,41723.0,88.2582,88.598,88.2499,88.3411,41723.0
2021-03-08 11:05:00,106.5,106.72,106.49,106.71,13866.0,88.2582,88.4405,88.2499,88.4323,13866.0
2021-03-08 11:10:00,106.66,106.68,106.15,106.32,28356.0,88.3908,88.4074,87.9682,88.1091,28356.0
2021-03-08 11:15:00,106.29,106.46,106.12,106.45,15240.0,88.0842,88.2251,87.9433,88.2168,15240.0
2021-03-08 11:20:00,106.4,106.71,106.4,106.52,22331.0,88.1754,88.4323,88.1754,88.2748,22331.0
2021-03-08 11:25:00,106.5,106.57,106.25,106.38,18154.0,88.2582,88.3162,88.051,88.1588,18154.0
2021-03-08 11:30:00,106.38,106.38,106.01,106.27,21708.0,88.1588,88.1588,87.8522,88.0676,21708.0
2021-03-08 11:35:00,106.24,106.33,105.91,106.12,23667.0,88.0428,88.1173,87.7693,87.9433,23667.0
2021-03-08 11:40:00,106.15,106.18,105.8,105.8,15148.0,87.9682,87.993,87.6781,87.6781,15148.0
2021-03-08 11:45:00,105.81,105.92,105.69,105.89,14177.0,87.6864,87.7776,87.587,87.7527,14177.0
2021-03-08 11:50:00,105.85,105.95,105.65,105.87,21648.0,87.7196,87.8024,87.5538,87.7361,21648.0
2021-03-08 11:55:00,105.81,105.96,105.64,105.64,19242.0,87.6864,87.8107,87.5455,87.5455,19242.0
2021-03-08 12:00:00,105.59,105.9,105.57,105.6,17572.0,87.5041,87.761,87.4875,87.5124,17572.0
2021-03-08 12:05:00,105.57,105.95,105.51,105.84,14921.0,87.4875,87.8024,87.4378,87.7113,14921.0
2021-03-08 12:10:00,105.84,106.04,105.84,106.04,20856.0,87.7113,87.877,87.7113,87.877,20856.0
2021-03-08 12:15:00,106.09,106.21,105.92,105.96,23032.0,87.9185,88.0179,87.7776,87.8107,23032.0
2021-03-08 12:20:00,105.95,106.34,105.95,106.34,14393.0,87.8024,88.1256,87.8024,88.1256,14393.0
2021-03-08 12:25:00,106.33,106.46,106.33,106.41,16078.0,88.1173,88.2251,88.1173,88.1836,16078.0
2021-03-08 12:30:00,106.44,106.75,106.33,106.69,21258.0,88.2085,88.4654,88.1173,88.4157,21258.0
2021-03-08 12:35:00,106.7,106.82,106.61,106.77,13392.0,88.424,88.5234,88.3494,88.482,13392.0
2021-03-08 12:40:00,106.82,106.92,106.51,106.56,22743.0,88.5234,88.6063,88.2665,88.308,22743.0
2021-03-08 12:45:00,106.53,106.84,106.52,106.77,19057.0,88.2831,88.54,88.2748,88.482,19057.0
2021-03-08 12:50:00,106.8,106.87,106.68,106.71,10501.0,88.5068,88.5649,88.4074,88.4323,10501.0
2021-03-08 12:55:00,106.71,106.75,106.38,106.38,16572.0,88.4323,88.4654,88.1588,88.1588,16572.0
2021-03-08 13:00:00,106.36,106.59,106.34,106.56,17325.0,88.1422,88.3328,88.1256,88.308,17325.0
2021-03-08 13:05:00,106.57,106.73,106.54,106.55,13369.0,88.3162,88.4488,88.2914,88.2997,13369.0
2021-03-08 13:10:00,106.55,106.91,106.37,106.8,19697.0,88.2997,88.598,88.1505,88.5068,19697.0
2021-03-08 13:15:00,106.77,106.96,106.77,106.85,31916.0,88.482,88.6394,88.482,88.5483,31916.0
2021-03-08 13:20:00,106.86,106.94,106.71,106.83,19254.0,88.5566,88.6229,88.4323,88.5317,19254.0
2021-03-08 13:25:00,106.86,106.89,106.7,106.82,19807.0,88.5566,88.5814,88.424,88.5234,19807.0
2021-03-08 13:30:00,106.82,106.82,106.45,106.55,21920.0,88.5234,88.5234,88.2168,88.2997,21920.0
2021-03-08 13:35:00,106.51,106.6,106.46,106.52,16235.0,88.2665,88.3411,88.2251,88.2748,16235.0
2021-03-08 13:40:00,106.51,106.66,106.51,106.54,12274.0,88.2665,88.3908,88.2665,88.2914,12274.0
2021-03-08 13:45:00,106.54,106.81,106.52,106.61,16658.0,88.2914,88.5151,88.2748,88.3494,16658.0
2021-03-08 13:50:00,106.63,106.63,106.21,106.32,25986.0,88.366,88.366,88.0179,88.1091,25986.0
2021-03-08 13:55:00,106.3,106.31,106.12,106.14,14836.0,88.0925,88.1008,87.9433,87.9599,14836.0
2021-03-08 14:00:00,106.16,106.57,106.16,106.5,19049.0,87.9765,88.3162,87.9765,88.2582,19049.0
2021-03-08 14:05:00,106.5,106.79,106.45,106.75,20405.0,88.2582,88.4986,88.2168,88.4654,20405.0
2021-03-08 14:10:00,106.71,106.96,106.68,106.93,15608.0,88.4323,88.6394,88.4074,88.6146,15608.0
2021-03-08 14:15:00,106.93,107.14,106.88,107.01,37882.0,88.6146,88.7886,88.5731,88.6809,37882.0
2021-03-08 14:20:00,107.05,107.26,106.87,107.25,23951.0,88.714,88.8881,88.5649,88.8798,23951.0
2021-03-08 14:25:00,107.22,107.31,107.17,107.25,18452.0,88.8549,88.9295,88.8135,88.8798,18452.0
2021-03-08 14:30:00,107.27,107.41,107.22,107.23,17818.0,88.8963,89.0124,88.8549,88.8632,17818.0
2021-03-08 14:35:00,107.26,107.41,107.22,107.22,19867.0,88.8881,89.0124,88.8549,88.8549,19867.0
2021-03-08 14:40:00,107.26,107.37,107.02,107.11,22549.0,88.8881,88.9792,88.6892,88.7637,22549.0
2021-03-08 14:45:00,107.11,107.16,106.88,106.94,23603.0,88.7637,88.8052,88.5731,88.6229,23603.0
2021-03-08 14:50:00,106.95,107.3,106.83,107.23,39015.0,88.6312,88.9212,88.5317,88.8632,39015.0
2021-03-08 14:55:00,107.23,107.42,107.2,107.36,24838.0,88.8632,89.0206,88.8383,88.9709,24838.0
2021-03-08 15:00:00,107.38,107.38,106.77,106.79,40956.0,88.9875,88.9875,88.482,88.4986,40956.0
2021-03-08 15:05:00,106.77,106.88,106.67,106.82,65282.0,88.482,88.5731,88.3991,88.5234,65282.0
2021-03-08 15:10:00,106.8,106.98,106.72,106.96,26848.0,88.5068,88.656,88.4405,88.6394,26848.0
2021-03-08 15:15:00,106.95,107.09,106.65,106.81,52145.0,88.6312,88.7472,88.3825,88.5151,52145.0
2021-03-08 15:20:00,106.82,107.1,106.7,106.74,62101.0,88.5234,88.7555,88.424,88.4571,62101.0
2021-03-08 15:25:00,106.76,106.81,106.31,106.33,68884.0,88.4737,88.5151,88.1008,88.1173,68884.0
2021-03-08 15:30:00,106.36,106.62,106.36,106.55,51418.0,88.1422,88.3577,88.1422,88.2997,51418.0
2021-03-08 15:35:00,106.54,106.88,106.53,106.87,65762.0,88.2914,88.5731,88.2831,88.5649,65762.0
2021-03-08 15:40:00,106.86,107.0,106.68,106.94,64254.0,88.5566,88.6726,88.4074,88.6229,64254.0
2021-03-08 15:45:00,106.98,107.01,106.51,106.7,57589.0,88.656,88.6809,88.2665,88.424,57589.0
2021-03-08 15:50:00,106.67,107.26,106.57,107.08,241708.0,88.3991,88.8881,88.3162,88.7389,241708.0
2021-03-08 15:55:00,107.05,107.05,106.54,106.57,163736.0,88.714,88.714,88.2914,88.3162,163736.0
2021-03-09 09:30:00,106.55,107.36,105.87,107.0,120536.0,88.2997,88.9709,87.7361,88.6726,120536.0
2021-03-09 09:35:00,106.95,106.97,106.43,106.59,38614.0,88.6312,88.6477,88.2002,88.3328,38614.0
2021-03-09 09:40:00,106.52,106.56,105.65,106.09,49427.0,88.2748,88.308,87.5538,87.9185,49427.0
2021-03-09 09:45:00,106.14,107.17,106.07,106.91,27578.0,87.9599,88.8135,87.9019,88.598,27578.0
2021-03-09 09:50:00,106.9,107.33,106.84,107.33,31718.0,88.5897,88.9461,88.54,88.9461,31718.0
2021-03-09 09:55:00,107.29,107.58,106.79,107.45,29631.0,88.9129,89.1532,88.4986,89.0455,29631.0
2021-03-09 10:00:00,107.51,107.84,107.24,107.84,19057.0,89.0952,89.3687,88.8715,89.3687,19057.0
2021-03-09 10:05:00,107.88,108.27,107.76,108.0,49733.0,89.4019,89.7251,89.3024,89.5013,49733.0
2021-03-09 10:10:00,107.93,108.22,107.82,108.15,101645.0,89.4433,89.6836,89.3521,89.6256,101645.0
2021-03-09 10:15:00,108.19,108.52,107.97,108.52,45665.0,89.6588,89.9322,89.4764,89.9322,45665.0
2021-03-09 10:20:00,108.55,108.94,108.55,108.71,52973.0,89.9571,90.2803,89.9571,90.0897,52973.0
2021-03-09 10:25:00,108.79,109.64,108.77,109.22,65154.0,90.156,90.8604,90.1394,90.5123,65154.0
2021-03-09 10:30:00,109.23,109.23,108.53,108.6,42428.0,90.5206,90.5206,89.9405,89.9985,42428.0
2021-03-09 10:35:00,108.59,108.6,108.06,108.16,28331.0,89.9902,89.9985,89.551,89.6339,28331.0
2021-03-09 10:40:00,108.13,108.37,107.92,107.96,17223.0,89.609,89.8079,89.435,89.4682,17223.0
2021-03-09 10:45:00,107.99,108.03,107.47,107.47,23557.0,89.493,89.5262,89.0621,89.0621,23557.0
2021-03-09 10:50:00,107.49,107.64,106.92,106.99,38589.0,89.0787,89.203,88.6063,88.6643,38589.0
2021-03-09 10:55:00,107.0,107.16,106.75,107.1,43157.0,88.6726,88.8052,88.4654,88.7555,43157.0
2021-03-09 11:00:00,107.1,107.57,107.08,107.48,43115.0,88.7555,89.145,88.7389,89.0704,43115.0
2021-03-09 11:05:00,107.47,107.48,107.05,107.32,13459.0,89.0621,89.0704,88.714,88.9378,13459.0
2021-03-09 11:10:00,107.27,107.27,107.12,107.18,13654.0,88.8963,88.8963,88.772,88.8218,13654.0
2021-03-09 11:15:00,107.19,107.57,107.18,107.57,12914.0,88.83,89.145,88.8218,89.145,12914.0
2021-03-09 11:20:00,107.56,107.6,107.17,107.17,13002.0,89.1367,89.1698,88.8135,88.8135,13002.0
2021-03-09 11:25:00,107.21,107.26,107.12,107.21,9737.0,88.8466,88.8881,88.772,88.8466,9737.0
2021-03-09 11:30:00,107.22,107.67,107.16,107.67,13644.0,88.8549,89.2278,88.8052,89.2278,13644.0
2021-03-09 11:35:00,107.66,107.82,107.56,107.57,10244.0,89.2195,89.3521,89.1367,89.145,10244.0
2021-03-09 11:40:00,107.6,107.74,107.53,107.69,6517.0,89.1698,89.2858,89.1118,89.2444,6517.0
2021-03-09 11:45:00,107.68,107.71,107.41,107.57,12479.0,89.2361,89.261,89.0124,89.145,12479.0
2021-03-09 11:50:00,107.63,107.64,107.46,107.58,11230.0,89.1947,89.203,89.0538,89.1532,11230.0
2021-03-09 11:55:00,107.6,107.82,107.6,107.82,10293.0,89.1698,89.3521,89.1698,89.3521,10293.0
2021-03-09 12:00:00,107.85,108.0,107.78,107.83,11180.0,89.377,89.5013,89.319,89.3604,11180.0
2021-03-09 12:05:00,107.77,107.8,107.68,107.71,12790.0,89.3107,89.3356,89.2361,89.261,12790.0
2021-03-09 12:10:00,107.75,107.87,107.69,107.83,11181.0,89.2941,89.3936,89.2444,89.3604,11181.0
2021-03-09 12:15:00,107.84,107.9,107.73,107.75,9164.0,89.3687,89.4184,89.2775,89.2941,9164.0
2021-03-09 12:20:00,107.72,107.84,107.66,107.81,10832.0,89.2693,89.3687,89.2195,89.3438,10832.0
2021-03-09 12:25:00,107.83,107.84,107.6,107.71,18759.0,89.3604,89.3687,89.1698,89.261,18759.0
2021-03-09 12:30:00,107.73,107.93,107.7,107.93,24813.0,89.2775,89.4433,89.2527,89.4433,24813.0
2021-03-09 12:35:00,107.94,107.97,107.87,107.96,12446.0,89.4516,89.4764,89.3936,89.4682,12446.0
2021-03-09 12:40:00,107.93,107.93,107.62,107.75,17871.0,89.4433,89.4433,89.1864,89.2941,17871.0
2021-03-09 12:45:00,107.73,107.74,107.55,107.59,10608.0,89.2775,89.2858,89.1284,89.1615,10608.0
2021-03-09 12:50:00,107.56,107.56,107.37,107.37,21115.0,89.1367,89.1367,88.9792,88.9792,21115.0
2021-03-09 12:55:00,107.4,107.4,107.12,107.2,30012.0,89.0041,89.0041,88.772,88.8383,30012.0
2021-03-09 13:00:00,107.21,107.43,107.21,107.41,30362.0,88.8466,89.0289,88.8466,89.0124,30362.0
2021-03-09 13:05:00,107.45,107.47,107.23,107.4,52853.0,89.0455,89.0621,88.8632,89.0041,52853.0
2021-03-09 13:10:00,107.43,107.68,107.41,107.48,23520.0,89.0289,89.2361,89.0124,89.0704,23520.0
2021-03-09 13:15:00,107.5,107.54,107.15,107.22,21815.0,89.0869,89.1201,88.7969,88.8549,21815.0
2021-03-09 13:20:00,107.2,107.35,107.16,107.26,18843.0,88.8383,88.9626,88.8052,88.8881,18843.0
2021-03-09 13:25:00,107.27,107.31,107.16,107.26,13341.0,88.8963,88.9295,88.8052,88.8881,13341.0
2021-03-09 13:30:00,107.26,107.45,107.18,107.33,12827.0,88.8881,89.0455,88.8218,88.9461,12827.0
2021-03-09 13:35:00,107.32,107.32,107.15,107.19,14677.0,88.9378,88.9378,88.7969,88.83,14677.0
2021-03-09 13:40:00,107.19,107.19,106.84,106.9,36142.0,88.83,88.83,88.54,88.5897,36142.0
2021-03-09 13:45:00,106.87,106.94,106.72,106.8,28186.0,88.5649,88.6229,88.4405,88.5068,28186.0
2021-03-09 13:50:00,106.78,106.79,106.41,106.5,40202.0,88.4903,88.4986,88.1836,88.2582,40202.0
2021-03-09 13:55:00,106.53,106.67,106.52,106.54,19926.0,88.2831,88.3991,88.2748,88.2914,19926.0
2021-03-09 14:00:00,106.56,106.82,106.5,106.82,47937.0,88.308,88.5234,88.2582,88.5234,47937.0
2021-03-09 14:05:00,106.8,106.8,106.35,106.45,28876.0,88.5068,88.5068,88.1339,88.2168,28876.0
2021-03-09 14:10:00,106.43,106.48,106.27,106.47,21851.0,88.2002,88.2417,88.0676,88.2334,21851.0
2021-03-09 14:15:00,106.45,106.47,106.22,106.24,15234.0,88.2168,88.2334,88.0262,88.0428,15234.0
2021-03-09 14:20:00,106.23,106.3,106.21,106.22,18349.0,88.0345,88.0925,88.0179,88.0262,18349.0
2021-03-09 14:25:00,106.2,106.22,106.01,106.11,25291.0,88.0096,88.0262,87.8522,87.935,25291.0
2021-03-09 14:30:00,106.11,106.24,106.03,106.16,32090.0,87.935,88.0428,87.8687,87.9765,32090.0
2021-03-09 14:35:00,106.18,106.22,105.99,106.1,18560.0,87.993,88.0262,87.8356,87.9267,18560.0
2021-03-09 14:40:00,106.14,106.42,106.13,106.32,34692.0,87.9599,88.1919,87.9516,88.1091,34692.0
2021-03-09 14:45:00,106.34,106.34,105.89,105.95,26464.0,88.1256,88.1256,87.7527,87.8024,26464.0
2021-03-09 14:50:00,105.95,106.06,105.88,105.95,28366.0,87.8024,87.8936,87.7444,87.8024,28366.0
2021-03-09 14:55:00,105.97,106.04,105.77,105.87,26227.0,87.819,87.877,87.6533,87.7361,26227.0
2021-03-09 15:00:00,105.89,106.14,105.81,106.14,24180.0,87.7527,87.9599,87.6864,87.9599,24180.0
2021-03-09 15:05:00,106.13,106.37,106.08,106.35,34647.0,87.9516,88.1505,87.9102,88.1339,34647.0
2021-03-09 15:10:00,106.34,106.56,106.34,106.44,17710.0,88.1256,88.308,88.1256,88.2085,17710.0
2021-03-09 15:15:00,106.45,106.46,106.35,106.41,23268.0,88.2168,88.2251,88.1339,88.1836,23268.0
2021-03-09 15:20:00,106.44,106.48,106.34,106.34,19744.0,88.2085,88.2417,88.1256,88.1256,19744.0
2021-03-09 15:25:00,106.36,106.38,106.19,106.26,29917.0,88.1422,88.1588,88.0013,88.0593,29917.0
2021-03-09 15:30:00,106.27,106.54,106.24,106.54,20682.0,88.0676,88.2914,88.0428,88.2914,20682.0
2021-03-09 15:35:00,106.55,106.69,106.32,106.68,39241.0,88.2997,88.4157,88.1091,88.4074,39241.0
2021-03-09 15:40:00,106.67,106.7,106.28,106.29,30422.0,88.3991,88.424,88.0759,88.0842,30422.0
2021-03-09 15:45:00,106.3,106.34,106.14,106.26,34094.0,88.0925,88.1256,87.9599,88.0593,34094.0
2021-03-09 15:50:00,106.24,106.3,105.92,106.3,55456.0,88.0428,88.0925,87.7776,88.0925,55456.0
2021-03-09 15:55:00,106.29,106.31,105.81,105.83,121743.0,88.0842,88.1008,87.6864,87.703,121743.0
2021-03-10 09:30:00,107.45,108.34,106.62,107.18,119569.0,89.0455,89.7831,88.3577,88.8218,119569.0
2021-03-10 09:35:00,107.17,107.47,106.82,107.04,36759.0,88.8135,89.0621,88.5234,88.7057,36759.0
2021-03-10 09:40:00,107.04,108.02,106.91,108.0,45198.0,88.7057,89.5179,88.598,89.5013,45198.0
2021-03-10 09:45:00,108.02,108.35,107.83,108.11,39791.0,89.5179,89.7914,89.3604,89.5925,39791.0
2021-03-10 09:50:00,108.19,109.08,108.19,108.95,37379.0,89.6588,90.3963,89.6588,90.2886,37379.0
2021-03-10 09:55:00,108.95,109.0,108.57,108.65,32979.0,90.2886,90.33,89.9737,90.04,32979.0
2021-03-10 10:00:00,108.69,108.82,108.34,108.45,32502.0,90.0731,90.1808,89.7831,89.8742,32502.0
2021-03-10 10:05:00,108.49,109.24,108.49,109.05,71263.0,89.9074,90.5289,89.9074,90.3715,71263.0
2021-03-10 10:10:00,109.04,109.26,108.35,108.4,33852.0,90.3632,90.5455,89.7914,89.8328,33852.0
2021-03-10 10:15:00,108.34,109.08,108.33,108.98,33736.0,89.7831,90.3963,89.7748,90.3134,33736.0
2021-03-10 10:20:00,108.98,109.04,108.53,108.59,26949.0,90.3134,90.3632,89.9405,89.9902,26949.0
2021-03-10 10:25:00,108.57,108.58,108.05,108.05,24752.0,89.9737,89.982,89.5427,89.5427,24752.0
2021-03-10 10:30:00,108.01,108.55,108.0,108.46,26662.0,89.5096,89.9571,89.5013,89.8825,26662.0
2021-03-10 10:35:00,108.48,108.9,108.28,108.28,29810.0,89.8991,90.2471,89.7333,89.7333,29810.0
2021-03-10 10:40:00,108.28,108.59,108.07,108.55,18311.0,89.7333,89.9902,89.5593,89.9571,18311.0
2021-03-10 10:45:00,108.53,108.71,108.28,108.42,17642.0,89.9405,90.0897,89.7333,89.8494,17642.0
2021-03-10 10:50:00,108.42,108.42,108.09,108.25,34830.0,89.8494,89.8494,89.5759,89.7085,34830.0
2021-03-10 10:55:00,108.26,108.7,108.23,108.59,20640.0,89.7168,90.0814,89.6919,89.9902,20640.0
2021-03-10 11:00:00,108.59,108.93,108.44,108.93,16278.0,89.9902,90.272,89.8659,90.272,16278.0
2021-03-10 11:05:00,108.87,108.9,108.49,108.55,13158.0,90.2223,90.2471,89.9074,89.9571,13158.0
2021-03-10 11:10:00,108.51,108.86,108.51,108.66,12944.0,89.9239,90.214,89.9239,90.0483,12944.0
2021-03-10 11:15:00,108.71,108.79,108.39,108.43,8843.0,90.0897,90.156,89.8245,89.8576,8843.0
2021-03-10 11:20:00,108.42,108.49,108.23,108.35,17883.0,89.8494,89.9074,89.6919,89.7914,17883.0
2021-03-10 11:25:00,108.36,108.44,108.28,108.3,12459.0,89.7996,89.8659,89.7333,89.7499,12459.0
2021-03-10 11:30:00,108.29,108.58,108.27,108.53,14388.0,89.7416,89.982,89.7251,89.9405,14388.0
2021-03-10 11:35:00,108.52,108.52,108.28,108.38,8822.0,89.9322,89.9322,89.7333,89.8162,8822.0
2021-03-10 11:40:00,108.36,108.36,108.08,108.14,15056.0,89.7996,89.7996,89.5676,89.6173,15056.0
2021-03-10 11:45:00,108.17,108.53,108.17,108.5,17543.0,89.6422,89.9405,89.6422,89.9157,17543.0
2021-03-10 11:50:00,108.53,108.85,108.51,108.78,26656.0,89.9405,90.2057,89.9239,90.1477,26656.0
2021-03-10 11:55:00,108.76,108.81,108.22,108.37,20879.0,90.1311,90.1726,89.6836,89.8079,20879.0
2021-03-10 12:00:00,108.37,108.61,108.35,108.49,11064.0,89.8079,90.0068,89.7914,89.9074,11064.0
2021-03-10 12:05:00,108.5,108.57,108.43,108.45,9127.0,89.9157,89.9737,89.8576,89.8742,9127.0
2021-03-10 12:10:00,108.45,108.58,108.45,108.55,8793.0,89.8742,89.982,89.8742,89.9571,8793.0
2021-03-10 12:15:00,108.52,108.56,108.23,108.26,25078.0,89.9322,89.9654,89.6919,89.7168,25078.0
2021-03-10 12:20:00,108.26,108.42,108.13,108.3,17552.0,89.7168,89.8494,89.609,89.7499,17552.0
2021-03-10 12:25:00,108.33,108.46,108.25,108.44,16224.0,89.7748,89.8825,89.7085,89.8659,16224.0
2021-03-10 12:30:00,108.53,108.6,108.17,108.26,20001.0,89.9405,89.9985,89.6422,89.7168,20001.0
2021-03-10 12:35:00,108.27,108.37,108.17,108.2,19858.0,89.7251,89.8079,89.6422,89.667,19858.0
2021-03-10 12:40:00,108.2,108.65,108.2,108.63,20393.0,89.667,90.04,89.667,90.0234,20393.0
2021-03-10 12:45:00,108.66,109.02,108.66,108.85,14897.0,90.0483,90.3466,90.0483,90.2057,14897.0
2021-03-10 12:50:00,108.87,108.93,108.74,108.84,22629.0,90.2223,90.272,90.1146,90.1974,22629.0
2021-03-10 12:55:00,108.82,108.86,108.6,108.75,12635.0,90.1808,90.214,89.9985,90.1228,12635.0
2021-03-10 13:00:00,108.74,108.74,108.21,108.45,20208.0,90.1146,90.1146,89.6753,89.8742,20208.0
2021-03-10 13:05:00,108.44,108.58,108.25,108.58,10487.0,89.8659,89.982,89.7085,89.982,10487.0
2021-03-10 13:10:00,108.54,108.59,108.42,108.59,12378.0,89.9488,89.9902,89.8494,89.9902,12378.0
2021-03-10 13:15:00,108.58,108.69,108.41,108.59,12647.0,89.982,90.0731,89.8411,89.9902,12647.0
2021-03-10 13:20:00,108.6,108.73,108.55,108.59,15627.0,89.9985,90.1063,89.9571,89.9902,15627.0
2021-03-10 13:25:00,108.58,108.89,108.57,108.86,11521.0,89.982,90.2389,89.9737,90.214,11521.0
2021-03-10 13:30:00,108.93,109.07,108.82,109.03,15316.0,90.272,90.388,90.1808,90.3549,15316.0
2021-03-10 13:35:00,109.04,109.15,108.94,108.96,26035.0,90.3632,90.4543,90.2803,90.2969,26035.0
2021-03-10 13:40:00,109.0,109.09,108.89,108.89,17453.0,90.33,90.4046,90.2389,90.2389,17453.0
2021-03-10 13:45:00,108.88,108.89,108.7,108.87,13845.0,90.2306,90.2389,90.0814,90.2223,13845.0
2021-03-10 13:50:00,108.86,108.98,108.82,108.94,24668.0,90.214,90.3134,90.1808,90.2803,24668.0
2021-03-10 13:55:00,108.94,109.11,108.88,108.88,10394.0,90.2803,90.4212,90.2306,90.2306,10394.0
2021-03-10 14:00:00,108.86,109.0,108.67,109.0,15129.0,90.214,90.33,90.0565,90.33,15129.0
2021-03-10 14:05:00,109.01,109.02,108.71,108.78,16964.0,90.3383,90.3466,90.0897,90.1477,16964.0
2021-03-10 14:10:00,108.79,109.08,108.79,109.08,14019.0,90.156,90.3963,90.156,90.3963,14019.0
2021-03-10 14:15:00,109.05,109.48,109.04,109.27,32559.0,90.3715,90.7278,90.3632,90.5538,32559.0
2021-03-10 14:20:00,109.28,109.42,109.01,109.15,28643.0,90.5621,90.6781,90.3383,90.4543,28643.0
2021-03-10 14:25:00,109.12,109.28,108.98,109.04,15867.0,90.4295,90.5621,90.3134,90.3632,15867.0
2021-03-10 14:30:00,109.05,109.13,108.98,109.1,14270.0,90.3715,90.4378,90.3134,90.4129,14270.0
2021-03-10 14:35:00,109.12,109.2,109.08,109.09,26223.0,90.4295,90.4958,90.3963,90.4046,26223.0
2021-03-10 14:40:00,109.09,109.2,108.87,108.92,14468.0,90.4046,90.4958,90.2223,90.2637,14468.0
2021-03-10 14:45:00,108.94,109.28,108.88,109.27,15721.0,90.2803,90.5621,90.2306,90.5538,15721.0
2021-03-10 14:50:00,109.26,109.26,109.07,109.09,12080.0,90.5455,90.5455,90.388,90.4046,12080.0
2021-03-10 14:55:00,109.07,109.08,108.96,109.01,20196.0,90.388,90.3963,90.2969,90.3383,20196.0
2021-03-10 15:00:00,109.02,109.24,108.84,108.88,17567.0,90.3466,90.5289,90.1974,90.2306,17567.0
2021-03-10 15:05:00,108.9,109.0,108.8,109.0,19559.0,90.2471,90.33,90.1643,90.33,19559.0
2021-03-10 15:10:00,109.05,109.13,109.02,109.12,19679.0,90.3715,90.4378,90.3466,90.4295,19679.0
2021-03-10 15:15:00,109.14,109.22,109.04,109.14,23861.0,90.446,90.5123,90.3632,90.446,23861.0
2021-03-10 15:20:00,109.13,109.13,108.97,109.0,32274.0,90.4378,90.4378,90.3052,90.33,32274.0
2021-03-10 15:25:00,109.01,109.19,108.78,108.79,56366.0,90.3383,90.4875,90.1477,90.156,56366.0
2021-03-10 15:30:00,108.79,108.83,108.51,108.52,34773.0,90.156,90.1891,89.9239,89.9322,34773.0
2021-03-10 15:35:00,108.53,108.56,108.28,108.36,59269.0,89.9405,89.9654,89.7333,89.7996,59269.0
2021-03-10 15:40:00,108.38,108.71,108.31,108.51,44900.0,89.8162,90.0897,89.7582,89.9239,44900.0
2021-03-10 15:45:00,108.5,108.87,108.49,108.84,46700.0,89.9157,90.2223,89.9074,90.1974,46700.0
2021-03-10 15:50:00,108.84,108.84,108.33,108.33,84262.0,90.1974,90.1974,89.7748,89.7748,84262.0
2021-03-10 15:55:00,108.34,108.4,108.14,108.14,149464.0,89.7831,89.8328,89.6173,89.6173,149464.0
2021-03-11 09:30:00,108.64,109.3,108.17,108.17,69000.0,90.0317,90.5786,89.6422,89.6422,69000.0
2021-03-11 09:35:00,108.18,108.44,108.11,108.35,26663.0,89.6505,89.8659,89.5925,89.7914,26663.0
2021-03-11 09:40:00,108.36,108.65,108.29,108.63,39188.0,89.7996,90.04,89.7416,90.0234,39188.0
2021-03-11 09:45:00,108.64,108.75,108.36,108.43,25977.0,90.0317,90.1228,89.7996,89.8576,25977.0
2021-03-11 09:50:00,108.41,108.46,107.88,107.95,36497.0,89.8411,89.8825,89.4019,89.4599,36497.0
2021-03-11 09:55:00,108.04,108.13,107.98,108.03,22934.0,89.5345,89.609,89.4847,89.5262,22934.0
2021-03-11 10:00:00,108.03,108.15,107.71,107.92,37076.0,89.5262,89.6256,89.261,89.435,37076.0
2021-03-11 10:05:00,107.9,108.04,107.71,107.79,35453.0,89.4184,89.5345,89.261,89.3273,35453.0
2021-03-11 10:10:00,107.82,107.99,107.62,107.83,28505.0,89.3521,89.493,89.1864,89.3604,28505.0
2021-03-11 10:15:00,107.9,107.91,107.47,107.5,24913.0,89.4184,89.4267,89.0621,89.0869,24913.0
2021-03-11 10:20:00,107.55,107.75,107.48,107.67,22601.0,89.1284,89.2941,89.0704,89.2278,22601.0
2021-03-11 10:25:00,107.69,108.37,107.55,108.37,28745.0,89.2444,89.8079,89.1284,89.8079,28745.0
2021-03-11 10:30:00,108.4,108.78,108.31,108.56,27068.0,89.8328,90.1477,89.7582,89.9654,27068.0
2021-03-11 10:35:00,108.59,108.72,108.43,108.54,17238.0,89.9902,90.098,89.8576,89.9488,17238.0
2021-03-11 10:40:00,108.56,108.78,108.54,108.62,25831.0,89.9654,90.1477,89.9488,90.0151,25831.0
2021-03-11 10:45:00,108.62,108.64,108.33,108.33,23467.0,90.0151,90.0317,89.7748,89.7748,23467.0
2021-03-11 10:50:00,108.33,108.6,108.3,108.55,23738.0,89.7748,89.9985,89.7499,89.9571,23738.0
2021-03-11 10:55:00,108.48,108.86,108.4,108.75,18943.0,89.8991,90.214,89.8328,90.1228,18943.0
2021-03-11 11:00:00,108.76,108.91,108.72,108.87,16550.0,90.1311,90.2554,90.098,90.2223,16550.0
2021-03-11 11:05:00,108.88,108.96,108.3,108.47,32723.0,90.2306,90.2969,89.7499,89.8908,32723.0
2021-03-11 11:10:00,108.47,108.72,108.33,108.33,13746.0,89.8908,90.098,89.7748,89.7748,13746.0
2021-03-11 11:15:00,108.3,108.5,108.19,108.5,17492.0,89.7499,89.9157,89.6588,89.9157,17492.0
2021-03-11 11:20:00,108.47,108.7,108.36,108.7,29812.0,89.8908,90.0814,89.7996,90.0814,29812.0
2021-03-11 11:25:00,108.67,108.69,108.37,108.47,20798.0,90.0565,90.0731,89.8079,89.8908,20798.0
2021-03-11 11:30:00,108.47,108.85,108.42,108.77,36422.0,89.8908,90.2057,89.8494,90.1394,36422.0
2021-03-11 11:35:00,108.77,108.92,108.66,108.69,17568.0,90.1394,90.2637,90.0483,90.0731,17568.0
2021-03-11 11:40:00,108.69,108.69,108.15,108.23,13343.0,90.0731,90.0731,89.6256,89.6919,13343.0
2021-03-11 11:45:00,108.25,108.31,108.18,108.2,14001.0,89.7085,89.7582,89.6505,89.667,14001.0
2021-03-11 11:50:00,108.24,108.29,108.06,108.08,12187.0,89.7002,89.7416,89.551,89.5676,12187.0
2021-03-11 11:55:00,108.09,108.13,107.91,107.93,26983.0,89.5759,89.609,89.4267,89.4433,26983.0
2021-03-11 12:00:00,107.95,107.98,107.77,107.78,16778.0,89.4599,89.4847,89.3107,89.319,16778.0
2021-03-11 12:05:00,107.75,107.98,107.75,107.97,14838.0,89.2941,89.4847,89.2941,89.4764,14838.0
2021-03-11 12:10:00,108.02,108.27,107.85,108.27,32446.0,89.5179,89.7251,89.377,89.7251,32446.0
2021-03-11 12:15:00,108.28,108.29,108.09,108.09,16556.0,89.7333,89.7416,89.5759,89.5759,16556.0
2021-03-11 12:20:00,108.09,108.18,107.86,108.0,28254.0,89.5759,89.6505,89.3853,89.5013,28254.0
2021-03-11 12:25:00,107.99,108.04,107.75,107.91,32499.0,89.493,89.5345,89.2941,89.4267,32499.0
2021-03-11 12:30:00,107.98,108.05,107.93,108.01,10211.0,89.4847,89.5427,89.4433,89.5096,10211.0
2021-03-11 12:35:00,108.0,108.08,107.98,108.02,12313.0,89.5013,89.5676,89.4847,89.5179,12313.0
2021-03-11 12:40:00,107.98,107.98,107.79,107.89,14806.0,89.4847,89.4847,89.3273,89.4101,14806.0
2021-03-11 12:45:00,107.91,107.97,107.82,107.82,14391.0,89.4267,89.4764,89.3521,89.3521,14391.0
2021-03-11 12:50:00,107.8,107.83,107.64,107.73,17528.0,89.3356,89.3604,89.203,89.2775,17528.0
2021-03-11 12:55:00,107.72,107.93,107.68,107.89,17818.0,89.2693,89.4433,89.2361,89.4101,17818.0
2021-03-11 13:00:00,107.9,108.05,107.87,107.99,18333.0,89.4184,89.5427,89.3936,89.493,18333.0
2021-03-11 13:05:00,108.06,108.11,107.91,107.97,16972.0,89.551,89.5925,89.4267,89.4764,16972.0
2021-03-11 13:10:00,108.0,108.11,107.9,108.09,11155.0,89.5013,89.5925,89.4184,89.5759,11155.0
2021-03-11 13:15:00,108.09,108.1,108.05,108.07,10651.0,89.5759,89.5842,89.5427,89.5593,10651.0
2021-03-11 13:20:00,108.09,108.36,108.07,108.17,18645.0,89.5759,89.7996,89.5593,89.6422,18645.0
2021-03-11 13:25:00,108.17,108.3,108.14,108.3,17125.0,89.6422,89.7499,89.6173,89.7499,17125.0
2021-03-11 13:30:00,108.36,108.42,108.14,108.14,13143.0,89.7996,89.8494,89.6173,89.6173,13143.0
2021-03-11 13:35:00,108.15,108.47,108.15,108.46,10963.0,89.6256,89.8908,89.6256,89.8825,10963.0
2021-03-11 13:40:00,108.47,108.5,108.15,108.16,14078.0,89.8908,89.9157,89.6256,89.6339,14078.0
2021-03-11 13:45:00,108.18,108.19,108.06,108.09,12220.0,89.6505,89.6588,89.551,89.5759,12220.0
2021-03-11 13:50:00,108.08,108.32,108.06,108.32,9061.0,89.5676,89.7665,89.551,89.7665,9061.0
2021-03-11 13:55:00,108.32,108.77,108.29,108.73,49313.0,89.7665,90.1394,89.7416,90.1063,49313.0
2021-03-11 14:00:00,108.82,109.26,108.78,109.26,27256.0,90.1808,90.5455,90.1477,90.5455,27256.0
2021-03-11 14:05:00,109.24,109.3,109.09,109.2,13497.0,90.5289,90.5786,90.4046,90.4958,13497.0
2021-03-11 14:10:00,109.21,109.31,109.06,109.06,13477.0,90.504,90.5869,90.3797,90.3797,13477.0
2021-03-11 14:15:00,109.04,109.25,109.01,109.25,10042.0,90.3632,90.5372,90.3383,90.5372,10042.0
2021-03-11 14:20:00,109.24,109.29,109.2,109.29,13284.0,90.5289,90.5703,90.4958,90.5703,13284.0
2021-03-11 14:25:00,109.28,109.29,109.1,109.1,11121.0,90.5621,90.5703,90.4129,90.4129,11121.0
2021-03-11 14:30:00,109.09,109.21,109.0,109.04,12888.0,90.4046,90.504,90.33,90.3632,12888.0
2021-03-11 14:35:00,109.02,109.04,108.92,108.97,13036.0,90.3466,90.3632,90.2637,90.3052,13036.0
2021-03-11 14:40:00,108.96,109.12,108.95,109.08,10885.0,90.2969,90.4295,90.2886,90.3963,10885.0
2021-03-11 14:45:00,109.1,109.16,108.95,108.98,11125.0,90.4129,90.4626,90.2886,90.3134,11125.0
2021-03-11 14:50:00,108.95,109.18,108.94,109.18,14795.0,90.2886,90.4792,90.2803,90.4792,14795.0
2021-03-11 14:55:00,109.16,109.16,109.06,109.1,9984.0,90.4626,90.4626,90.3797,90.4129,9984.0
2021-03-11 15:00:00,109.1,109.16,108.95,109.16,22269.0,90.4129,90.4626,90.2886,90.4626,22269.0
2021-03-11 15:05:00,109.13,109.17,109.07,109.11,15618.0,90.4378,90.4709,90.388,90.4212,15618.0
2021-03-11 15:10:00,109.09,109.14,108.97,109.0,11972.0,90.4046,90.446,90.3052,90.33,11972.0
2021-03-11 15:15:00,109.0,109.15,108.97,109.12,14679.0,90.33,90.4543,90.3052,90.4295,14679.0
2021-03-11 15:20:00,109.08,109.28,109.08,109.27,15909.0,90.3963,90.5621,90.3963,90.5538,15909.0
2021-03-11 15:25:00,109.27,109.44,109.24,109.38,26200.0,90.5538,90.6947,90.5289,90.6449,26200.0
2021-03-11 15:30:00,109.39,109.4,109.22,109.27,26441.0,90.6532,90.6615,90.5123,90.5538,26441.0
2021-03-11 15:35:00,109.27,109.27,109.02,109.02,32020.0,90.5538,90.5538,90.3466,90.3466,32020.0
2021-03-11 15:40:00,109.03,109.09,108.93,108.96,28214.0,90.3549,90.4046,90.272,90.2969,28214.0
2021-03-11 15:45:00,108.95,108.99,108.7,108.7,22718.0,90.2886,90.3217,90.0814,90.0814,22718.0
2021-03-11 15:50:00,108.66,108.8,108.58,108.59,43871.0,90.0483,90.1643,89.982,89.9902,43871.0
2021-03-11 15:55:00,108.6,108.66,108.48,108.56,58663.0,89.9985,90.0483,89.8991,89.9654,58663.0
2021-03-12 09:30:00,108.95,108.95,107.8,108.57,44917.0,90.2886,90.2886,89.3356,89.9737,44917.0
2021-03-12 09:35:00,108.64,108.7,108.11,108.56,22048.0,90.0317,90.0814,89.5925,89.9654,22048.0
2021-03-12 09:40:00,108.55,109.24,108.54,109.23,13654.0,89.9571,90.5289,89.9488,90.5206,13654.0
2021-03-12 09:45:00,109.17,109.26,109.09,109.26,14499.0,90.4709,90.5455,90.4046,90.5455,14499.0
2021-03-12 09:50:00,109.25,109.8,109.19,109.77,22188.0,90.5372,90.993,90.4875,90.9681,22188.0
2021-03-12 09:55:00,109.78,110.18,109.74,110.18,26839.0,90.9764,91.3079,90.9433,91.3079,26839.0
2021-03-12 10:00:00,110.14,110.18,109.87,110.1,17840.0,91.2748,91.3079,91.051,91.2416,17840.0
2021-03-12 10:05:00,110.12,110.25,109.76,109.88,11333.0,91.2582,91.3659,90.9598,91.0593,11333.0
2021-03-12 10:10:00,109.8,109.89,109.68,109.78,8122.0,90.993,91.0676,90.8935,90.9764,8122.0
2021-03-12 10:15:00,109.73,109.99,109.69,109.91,13362.0,90.935,91.1504,90.9018,91.0841,13362.0
2021-03-12 10:20:00,109.77,109.77,109.46,109.46,8743.0,90.9681,90.9681,90.7112,90.7112,8743.0
2021-03-12 10:25:00,109.47,109.76,109.45,109.68,13767.0,90.7195,90.9598,90.7029,90.8935,13767.0
2021-03-12 10:30:00,109.62,109.76,109.52,109.64,13908.0,90.8438,90.9598,90.7609,90.8604,13908.0
2021-03-12 10:35:00,109.59,109.79,109.42,109.69,10810.0,90.819,90.9847,90.6781,90.9018,10810.0
2021-03-12 10:40:00,109.56,109.78,109.47,109.74,8094.0,90.7941,90.9764,90.7195,90.9433,8094.0
2021-03-12 10:45:00,109.73,110.09,109.71,110.08,16568.0,90.935,91.2333,90.9184,91.225,16568.0
2021-03-12 10:50:00,110.11,110.12,109.63,109.74,14653.0,91.2499,91.2582,90.8521,90.9433,14653.0
2021-03-12 10:55:00,109.77,109.9,109.66,109.74,10990.0,90.9681,91.0759,90.877,90.9433,10990.0
2021-03-12 11:00:00,109.76,109.87,109.48,109.55,24943.0,90.9598,91.051,90.7278,90.7858,24943.0
2021-03-12 11:05:00,109.57,109.79,109.55,109.74,16556.0,90.8024,90.9847,90.7858,90.9433,16556.0
2021-03-12 11:10:00,109.72,109.92,109.71,109.8,10184.0,90.9267,91.0924,90.9184,90.993,10184.0
2021-03-12 11:15:00,109.78,110.08,109.78,109.93,12758.0,90.9764,91.225,90.9764,91.1007,12758.0
2021-03-12 11:20:00,109.96,110.16,109.92,110.05,14541.0,91.1256,91.2913,91.0924,91.2002,14541.0
2021-03-12 11:25:00,110.08,110.2,109.98,110.09,11069.0,91.225,91.3245,91.1422,91.2333,11069.0
2021-03-12 11:30:00,110.09,110.15,109.72,109.76,32904.0,91.2333,91.283,90.9267,90.9598,32904.0
2021-03-12 11:35:00,109.77,109.97,109.73,109.77,8797.0,90.9681,91.1339,90.935,90.9681,8797.0
2021-03-12 11:40:00,109.74,109.8,109.7,109.77,28731.0,90.9433,90.993,90.9101,90.9681,28731.0
2021-03-12 11:45:00,109.79,110.03,109.76,110.03,9056.0,90.9847,91.1836,90.9598,91.1836,9056.0
2021-03-12 11:50:00,110.0,110.1,109.97,110.02,21888.0,91.1587,91.2416,91.1339,91.1753,21888.0
2021-03-12 11:55:00,110.03,110.06,109.93,109.93,15347.0,91.1836,91.2085,91.1007,91.1007,15347.0
2021-03-12 12:00:00,109.89,110.02,109.7,109.95,10822.0,91.0676,91.1753,90.9101,91.1173,10822.0
2021-03-12 12:05:00,109.93,110.12,109.91,110.08,7229.0,91.1007,91.2582,91.0841,91.225,7229.0
2021-03-12 12:10:00,110.08,110.22,109.92,110.22,14254.0,91.225,91.3411,91.0924,91.3411,14254.0
2021-03-12 12:15:00,110.21,110.38,110.18,110.23,15228.0,91.3328,91.4736,91.3079,91.3493,15228.0
2021-03-12 12:20:00,110.21,110.31,110.09,110.12,8412.0,91.3328,91.4156,91.2333,91.2582,8412.0
2021-03-12 12:25:00,110.19,110.38,110.18,110.23,13219.0,91.3162,91.4736,91.3079,91.3493,13219.0
2021-03-12 12:30:00,110.25,110.39,110.24,110.28,6469.0,91.3659,91.4819,91.3576,91.3908,6469.0
2021-03-12 12:35:00,110.25,110.33,110.19,110.25,6364.0,91.3659,91.4322,91.3162,91.3659,6364.0
2021-03-12 12:40:00,110.26,110.26,110.08,110.15,7726.0,91.3742,91.3742,91.225,91.283,7726.0
2021-03-12 12:45:00,110.13,110.25,110.08,110.08,6165.0,91.2665,91.3659,91.225,91.225,6165.0
2021-03-12 12:50:00,110.07,110.07,109.87,110.0,8193.0,91.2167,91.2167,91.051,91.1587,8193.0
2021-03-12 12:55:00,109.96,110.09,109.95,110.03,5329.0,91.1256,91.2333,91.1173,91.1836,5329.0
2021-03-12 13:00:00,110.01,110.11,109.91,110.09,6298.0,91.167,91.2499,91.0841,91.2333,6298.0
2021-03-12 13:05:00,110.07,110.25,110.07,110.11,6684.0,91.2167,91.3659,91.2167,91.2499,6684.0
2021-03-12 13:10:00,110.11,110.24,110.02,110.19,5700.0,91.2499,91.3576,91.1753,91.3162,5700.0
2021-03-12 13:15:00,110.22,110.26,110.03,110.13,4181.0,91.3411,91.3742,91.1836,91.2665,4181.0
2021-03-12 13:20:00,110.16,110.29,110.09,110.19,9757.0,91.2913,91.3991,91.2333,91.3162,9757.0
2021-03-12 13:25:00,110.15,110.2,110.05,110.06,4193.0,91.283,91.3245,91.2002,91.2085,4193.0
2021-03-12 13:30:00,110.09,110.18,110.07,110.11,6486.0,91.2333,91.3079,91.2167,91.2499,6486.0
2021-03-12 13:35:00,110.09,110.1,109.95,110.06,6691.0,91.2333,91.2416,91.1173,91.2085,6691.0
2021-03-12 13:40:00,110.07,110.07,109.95,110.07,11677.0,91.2167,91.2167,91.1173,91.2167,11677.0
2021-03-12 13:45:00,110.08,110.11,109.88,109.88,7136.0,91.225,91.2499,91.0593,91.0593,7136.0
2021-03-12 13:50:00,109.89,110.13,109.89,110.08,6480.0,91.0676,91.2665,91.0676,91.225,6480.0
2021-03-12 13:55:00,110.08,110.1,109.8,109.83,21924.0,91.225,91.2416,90.993,91.0179,21924.0
2021-03-12 14:00:00,109.83,109.97,109.76,109.83,13822.0,91.0179,91.1339,90.9598,91.0179,13822.0
2021-03-12 14:05:00,109.85,109.86,109.8,109.8,6888.0,91.0344,91.0427,90.993,90.993,6888.0
2021-03-12 14:10:00,109.8,110.1,109.75,110.03,18230.0,90.993,91.2416,90.9516,91.1836,18230.0
2021-03-12 14:15:00,110.03,110.14,109.9,110.13,16922.0,91.1836,91.2748,91.0759,91.2665,16922.0
2021-03-12 14:20:00,110.13,110.25,110.09,110.19,11954.0,91.2665,91.3659,91.2333,91.3162,11954.0
2021-03-12 14:25:00,110.18,110.21,110.13,110.15,4158.0,91.3079,91.3328,91.2665,91.283,4158.0
2021-03-12 14:30:00,110.16,110.31,110.15,110.31,8588.0,91.2913,91.4156,91.283,91.4156,8588.0
2021-03-12 14:35:00,110.31,110.36,110.28,110.3,10913.0,91.4156,91.4571,91.3908,91.4073,10913.0
2021-03-12 14:40:00,110.32,110.55,110.32,110.55,10579.0,91.4239,91.6145,91.4239,91.6145,10579.0
2021-03-12 14:45:00,110.56,110.67,110.54,110.65,14306.0,91.6228,91.714,91.6062,91.6974,14306.0
2021-03-12 14:50:00,110.64,110.66,110.58,110.62,16583.0,91.6891,91.7057,91.6394,91.6725,16583.0
2021-03-12 14:55:00,110.59,110.74,110.57,110.73,21357.0,91.6477,91.772,91.6311,91.7637,21357.0
2021-03-12 15:00:00,110.74,110.79,110.57,110.78,27856.0,91.772,91.8134,91.6311,91.8051,27856.0
2021-03-12 15:05:00,110.77,110.82,110.65,110.65,15724.0,91.7968,91.8383,91.6974,91.6974,15724.0
2021-03-12 15:10:00,110.64,110.74,110.53,110.71,21907.0,91.6891,91.772,91.598,91.7471,21907.0
2021-03-12 15:15:00,110.72,110.85,110.72,110.83,22855.0,91.7554,91.8631,91.7554,91.8466,22855.0
2021-03-12 15:20:00,110.83,110.96,110.81,110.92,19273.0,91.8466,91.9543,91.83,91.9212,19273.0
2021-03-12 15:25:00,110.92,110.94,110.75,110.9,21304.0,91.9212,91.9377,91.7803,91.9046,21304.0
2021-03-12 15:30:00,110.92,111.05,110.92,111.04,25135.0,91.9212,92.0289,91.9212,92.0206,25135.0
2021-03-12 15:35:00,111.06,111.19,111.03,111.09,29397.0,92.0372,92.1449,92.0123,92.062,29397.0
2021-03-12 15:40:00,111.07,111.2,111.06,111.19,29600.0,92.0455,92.1532,92.0372,92.1449,29600.0
2021-03-12 15:45:00,111.14,111.19,111.04,111.17,42833.0,92.1035,92.1449,92.0206,92.1283,42833.0
2021-03-12 15:50:00,111.16,111.17,110.95,111.01,44453.0,92.12,92.1283,91.946,91.9957,44453.0
2021-03-12 15:55:00,110.99,111.29,110.88,111.0,105921.0,91.9792,92.2278,91.888,91.9874,105921.0
2021-03-15 09:30:00,111.49,112.27,111.25,112.22,65457.0,92.3935,93.0399,92.1946,92.9985,65457.0
2021-03-15 09:35:00,112.28,112.41,111.89,112.25,28702.0,93.0482,93.1559,92.725,93.0233,28702.0
2021-03-15 09:40:00,112.3,112.4,111.9,111.96,37391.0,93.0648,93.1477,92.7333,92.783,37391.0
2021-03-15 09:45:00,111.93,112.08,111.56,111.64,29747.0,92.7582,92.8825,92.4515,92.5178,29747.0
2021-03-15 09:50:00,111.69,112.18,111.57,112.16,21607.0,92.5593,92.9653,92.4598,92.9488,21607.0
2021-03-15 09:55:00,112.2,112.64,112.12,112.6,20547.0,92.9819,93.3465,92.9156,93.3134,20547.0
2021-03-15 10:00:00,112.59,113.02,112.42,112.97,26751.0,93.3051,93.6615,93.1642,93.62,26751.0
2021-03-15 10:05:00,112.99,113.04,112.53,112.55,16236.0,93.6366,93.678,93.2554,93.272,16236.0
2021-03-15 10:10:00,112.57,112.93,112.49,112.88,24510.0,93.2885,93.5869,93.2222,93.5454,24510.0
2021-03-15 10:15:00,112.84,112.88,112.6,112.73,12858.0,93.5123,93.5454,93.3134,93.4211,12858.0
2021-03-15 10:20:00,112.83,112.84,112.45,112.57,17797.0,93.504,93.5123,93.1891,93.2885,17797.0
2021-03-15 10:25:00,112.64,112.78,112.51,112.64,12728.0,93.3465,93.4626,93.2388,93.3465,12728.0
2021-03-15 10:30:00,112.69,112.85,112.52,112.77,14632.0,93.388,93.5206,93.2471,93.4543,14632.0
2021-03-15 10:35:00,112.81,112.88,112.24,112.54,30382.0,93.4874,93.5454,93.0151,93.2637,30382.0
2021-03-15 10:40:00,112.58,113.19,112.58,113.18,19494.0,93.2968,93.8023,93.2968,93.794,19494.0
2021-03-15 10:45:00,113.13,113.26,113.05,113.16,46487.0,93.7526,93.8603,93.6863,93.7775,46487.0
2021-03-15 10:50:00,113.17,113.73,113.17,113.55,83097.0,93.7858,94.2498,93.7858,94.1007,83097.0
2021-03-15 10:55:00,113.52,113.86,113.49,113.77,64645.0,94.0758,94.3576,94.051,94.283,64645.0
2021-03-15 11:00:00,113.76,113.76,113.51,113.7,38708.0,94.2747,94.2747,94.0675,94.225,38708.0
2021-03-15 11:05:00,113.71,113.83,113.62,113.76,20621.0,94.2333,94.3327,94.1587,94.2747,20621.0
2021-03-15 11:10:00,113.78,113.81,113.41,113.6,37632.0,94.2913,94.3161,93.9847,94.1421,37632.0
2021-03-15 11:15:00,113.61,113.61,113.41,113.44,15468.0,94.1504,94.1504,93.9847,94.0095,15468.0
2021-03-15 11:20:00,113.41,113.61,113.21,113.61,12408.0,93.9847,94.1504,93.8189,94.1504,12408.0
2021-03-15 11:25:00,113.57,113.75,113.49,113.54,17765.0,94.1172,94.2664,94.051,94.0924,17765.0
2021-03-15 11:30:00,113.58,113.58,113.15,113.18,21387.0,94.1255,94.1255,93.7692,93.794,21387.0
2021-03-15 11:35:00,113.16,113.35,113.07,113.29,30297.0,93.7775,93.9349,93.7029,93.8852,30297.0
2021-03-15 11:40:00,113.28,113.71,113.28,113.69,17155.0,93.8769,94.2333,93.8769,94.2167,17155.0
2021-03-15 11:45:00,113.66,113.75,113.21,113.21,31899.0,94.1918,94.2664,93.8189,93.8189,31899.0
2021-03-15 11:50:00,113.13,113.57,113.12,113.55,16264.0,93.7526,94.1172,93.7443,94.1007,16264.0
2021-03-15 11:55:00,113.58,113.72,113.55,113.65,13977.0,94.1255,94.2416,94.1007,94.1835,13977.0
2021-03-15 12:00:00,113.76,113.89,113.74,113.88,13796.0,94.2747,94.3824,94.2581,94.3742,13796.0
2021-03-15 12:05:00,113.91,114.25,113.91,114.25,20686.0,94.399,94.6808,94.399,94.6808,20686.0
2021-03-15 12:10:00,114.25,114.36,114.25,114.32,15366.0,94.6808,94.7719,94.6808,94.7388,15366.0
2021-03-15 12:15:00,114.32,114.52,114.32,114.5,23472.0,94.7388,94.9045,94.7388,94.888,23472.0
2021-03-15 12:20:00,114.52,114.59,114.42,114.52,24916.0,94.9045,94.9625,94.8217,94.9045,24916.0
2021-03-15 12:25:00,114.53,114.56,114.43,114.44,23411.0,94.9128,94.9377,94.8299,94.8382,23411.0
2021-03-15 12:30:00,114.44,114.45,113.92,113.92,22501.0,94.8382,94.8465,94.4073,94.4073,22501.0
2021-03-15 12:35:00,113.88,113.9,113.75,113.78,11770.0,94.3742,94.3907,94.2664,94.2913,11770.0
2021-03-15 12:40:00,113.8,113.99,113.8,113.94,15595.0,94.3079,94.4653,94.3079,94.4239,15595.0
2021-03-15 12:45:00,113.99,114.04,113.8,113.95,15982.0,94.4653,94.5067,94.3079,94.4322,15982.0
2021-03-15 12:50:00,113.97,113.98,113.79,113.85,14545.0,94.4487,94.457,94.2996,94.3493,14545.0
2021-03-15 12:55:00,113.86,113.93,113.48,113.59,21912.0,94.3576,94.4156,94.0427,94.1338,21912.0
2021-03-15 13:00:00,113.7,113.8,113.69,113.77,8014.0,94.225,94.3079,94.2167,94.283,8014.0
2021-03-15 13:05:00,113.77,113.82,113.59,113.68,11833.0,94.283,94.3244,94.1338,94.2084,11833.0
2021-03-15 13:10:00,113.7,113.7,113.47,113.53,14100.0,94.225,94.225,94.0344,94.0841,14100.0
2021-03-15 13:15:00,113.51,113.53,113.39,113.46,10184.0,94.0675,94.0841,93.9681,94.0261,10184.0
2021-03-15 13:20:00,113.45,113.48,113.33,113.44,11694.0,94.0178,94.0427,93.9184,94.0095,11694.0
2021-03-15 13:25:00,113.42,113.44,113.3,113.4,8123.0,93.9929,94.0095,93.8935,93.9764,8123.0
2021-03-15 13:30:00,113.38,113.42,113.28,113.41,10796.0,93.9598,93.9929,93.8769,93.9847,10796.0
2021-03-15 13:35:00,113.41,113.42,113.29,113.42,10419.0,93.9847,93.9929,93.8852,93.9929,10419.0
2021-03-15 13:40:00,113.39,113.43,113.36,113.43,9020.0,93.9681,94.0012,93.9432,94.0012,9020.0
2021-03-15 13:45:00,113.45,113.62,113.45,113.59,10276.0,94.0178,94.1587,94.0178,94.1338,10276.0
2021-03-15 13:50:00,113.57,113.66,113.55,113.58,14529.0,94.1172,94.1918,94.1007,94.1255,14529.0
2021-03-15 13:55:00,113.59,113.76,113.59,113.72,45750.0,94.1338,94.2747,94.1338,94.2416,45750.0
2021-03-15 14:00:00,113.71,113.98,113.71,113.98,24683.0,94.2333,94.457,94.2333,94.457,24683.0
2021-03-15 14:05:00,113.95,114.16,113.94,114.16,22383.0,94.4322,94.6062,94.4239,94.6062,22383.0
2021-03-15 14:10:00,114.17,114.17,113.81,113.84,25557.0,94.6145,94.6145,94.3161,94.341,25557.0
2021-03-15 14:15:00,113.82,113.84,113.75,113.8,7687.0,94.3244,94.341,94.2664,94.3079,7687.0
2021-03-15 14:20:00,113.8,114.09,113.73,114.09,8005.0,94.3079,94.5482,94.2498,94.5482,8005.0
2021-03-15 14:25:00,114.1,114.19,113.99,114.11,13177.0,94.5565,94.6311,94.4653,94.5648,13177.0
2021-03-15 14:30:00,114.08,114.1,113.92,113.96,13196.0,94.5399,94.5565,94.4073,94.4404,13196.0
2021-03-15 14:35:00,113.97,113.97,113.67,113.67,14085.0,94.4487,94.4487,94.2001,94.2001,14085.0
2021-03-15 14:40:00,113.65,113.67,113.53,113.63,14456.0,94.1835,94.2001,94.0841,94.167,14456.0
2021-03-15 14:45:00,113.67,113.67,113.57,113.58,10750.0,94.2001,94.2001,94.1172,94.1255,10750.0
2021-03-15 14:50:00,113.58,113.66,113.41,113.49,20051.0,94.1255,94.1918,93.9847,94.051,20051.0
2021-03-15 14:55:00,113.47,113.57,113.41,113.55,13271.0,94.0344,94.1172,93.9847,94.1007,13271.0
2021-03-15 15:00:00,113.52,113.58,113.39,113.45,15255.0,94.0758,94.1255,93.9681,94.0178,15255.0
2021-03-15 15:05:00,113.45,113.49,113.33,113.47,15201.0,94.0178,94.051,93.9184,94.0344,15201.0
2021-03-15 15:10:00,113.5,113.61,113.42,113.59,21973.0,94.0592,94.1504,93.9929,94.1338,21973.0
2021-03-15 15:15:00,113.59,113.61,113.49,113.53,24622.0,94.1338,94.1504,94.051,94.0841,24622.0
2021-03-15 15:20:00,113.54,113.55,113.38,113.52,25286.0,94.0924,94.1007,93.9598,94.0758,25286.0
2021-03-15 15:25:00,113.51,113.54,113.33,113.43,25119.0,94.0675,94.0924,93.9184,94.0012,25119.0
2021-03-15 15:30:00,113.46,113.54,113.13,113.54,61545.0,94.0261,94.0924,93.7526,94.0924,61545.0
2021-03-15 15:35:00,113.53,113.74,113.52,113.69,48639.0,94.0841,94.2581,94.0758,94.2167,48639.0
2021-03-15 15:40:00,113.68,113.74,113.61,113.67,34295.0,94.2084,94.2581,94.1504,94.2001,34295.0
2021-03-15 15:45:00,113.68,114.02,113.66,113.84,75094.0,94.2084,94.4902,94.1918,94.341,75094.0
2021-03-15 15:50:00,113.83,113.92,113.7,113.92,98488.0,94.3327,94.4073,94.225,94.4073,98488.0
2021-03-15 15:55:00,113.91,114.3,113.89,113.92,221293.0,94.399,94.7222,94.3824,94.4073,221293.0
2021-03-16 09:30:00,113.66,113.92,112.92,113.25,60638.0,94.1918,94.4073,93.5786,93.8521,60638.0
2021-03-16 09:35:00,113.22,113.43,112.7,113.4,22918.0,93.8272,94.0012,93.3963,93.9764,22918.0
2021-03-16 09:40:00,113.45,113.48,113.19,113.31,17920.0,94.0178,94.0427,93.8023,93.9018,17920.0
2021-03-16 09:45:00,113.27,113.77,113.27,113.69,18973.0,93.8686,94.283,93.8686,94.2167,18973.0
2021-03-16 09:50:00,113.73,113.74,113.17,113.53,74655.0,94.2498,94.2581,93.7858,94.0841,74655.0
2021-03-16 09:55:00,113.59,114.07,113.47,114.0,18783.0,94.1338,94.5316,94.0344,94.4736,18783.0
2021-03-16 10:00:00,114.08,114.09,113.59,114.03,34454.0,94.5399,94.5482,94.1338,94.4985,34454.0
2021-03-16 10:05:00,113.99,114.02,113.67,113.72,20937.0,94.4653,94.4902,94.2001,94.2416,20937.0
2021-03-16 10:10:00,113.69,113.77,113.53,113.73,11092.0,94.2167,94.283,94.0841,94.2498,11092.0
2021-03-16 10:15:00,113.73,113.86,113.71,113.83,13195.0,94.2498,94.3576,94.2333,94.3327,13195.0
2021-03-16 10:20:00,113.82,113.94,113.54,113.56,11490.0,94.3244,94.4239,94.0924,94.109,11490.0
2021-03-16 10:25:00,113.53,113.75,113.46,113.75,16252.0,94.0841,94.2664,94.0261,94.2664,16252.0
2021-03-16 10:30:00,113.73,113.86,113.73,113.75,12860.0,94.2498,94.3576,94.2498,94.2664,12860.0
2021-03-16 10:35:00,113.72,113.92,113.71,113.86,12802.0,94.2416,94.4073,94.2333,94.3576,12802.0
2021-03-16 10:40:00,113.88,114.01,113.79,113.79,16601.0,94.3742,94.4819,94.2996,94.2996,16601.0
2021-03-16 10:45:00,113.81,113.81,113.41,113.54,15869.0,94.3161,94.3161,93.9847,94.0924,15869.0
2021-03-16 10:50:00,113.55,113.63,113.49,113.5,20790.0,94.1007,94.167,94.051,94.0592,20790.0
2021-03-16 10:55:00,113.5,113.58,113.34,113.38,13919.0,94.0592,94.1255,93.9266,93.9598,13919.0
2021-03-16 11:00:00,113.39,113.61,113.37,113.6,19366.0,93.9681,94.1504,93.9515,94.1421,19366.0
2021-03-16 11:05:00,113.64,113.75,113.53,113.69,16166.0,94.1753,94.2664,94.0841,94.2167,16166.0
2021-03-16 11:10:00,113.73,113.91,113.73,113.91,7327.0,94.2498,94.399,94.2498,94.399,7327.0
2021-03-16 11:15:00,113.89,114.08,113.84,114.01,16937.0,94.3824,94.5399,94.341,94.4819,16937.0
2021-03-16 11:20:00,113.99,114.07,113.94,114.07,22736.0,94.4653,94.5316,94.4239,94.5316,22736.0
2021-03-16 11:25:00,114.06,114.11,113.86,113.86,15441.0,94.5233,94.5648,94.3576,94.3576,15441.0
2021-03-16 11:30:00,113.86,113.98,113.82,113.98,15845.0,94.3576,94.457,94.3244,94.457,15845.0
2021-03-16 11:35:00,113.97,114.02,113.85,113.88,10327.0,94.4487,94.4902,94.3493,94.3742,10327.0
2021-03-16 11:40:00,113.9,114.09,113.89,114.06,12296.0,94.3907,94.5482,94.3824,94.5233,12296.0
2021-03-16 11:45:00,114.08,114.17,114.06,114.08,12877.0,94.5399,94.6145,94.5233,94.5399,12877.0
2021-03-16 11:50:00,114.08,114.17,113.96,113.96,15443.0,94.5399,94.6145,94.4404,94.4404,15443.0
2021-03-16 11:55:00,113.96,114.12,113.92,114.12,10099.0,94.4404,94.573,94.4073,94.573,10099.0
2021-03-16 12:00:00,114.14,114.17,113.81,113.96,12047.0,94.5896,94.6145,94.3161,94.4404,12047.0
2021-03-16 12:05:00,113.96,113.98,113.82,113.87,10738.0,94.4404,94.457,94.3244,94.3659,10738.0
2021-03-16 12:10:00,113.89,113.9,113.64,113.69,12217.0,94.3824,94.3907,94.1753,94.2167,12217.0
2021-03-16 12:15:00,113.71,113.82,113.57,113.82,13120.0,94.2333,94.3244,94.1172,94.3244,13120.0
2021-03-16 12:20:00,113.81,113.87,113.73,113.85,12281.0,94.3161,94.3659,94.2498,94.3493,12281.0
2021-03-16 12:25:00,113.83,113.92,113.72,113.72,18227.0,94.3327,94.4073,94.2416,94.2416,18227.0
2021-03-16 12:30:00,113.68,113.81,113.67,113.79,39278.0,94.2084,94.3161,94.2001,94.2996,39278.0
2021-03-16 12:35:00,113.79,113.95,113.73,113.94,17601.0,94.2996,94.4322,94.2498,94.4239,17601.0
2021-03-16 12:40:00,113.93,113.99,113.82,113.98,9222.0,94.4156,94.4653,94.3244,94.457,9222.0
2021-03-16 12:45:00,113.98,114.0,113.89,113.98,12839.0,94.457,94.4736,94.3824,94.457,12839.0
2021-03-16 12:50:00,113.97,114.03,113.9,114.02,22492.0,94.4487,94.4985,94.3907,94.4902,22492.0
2021-03-16 12:55:00,114.01,114.14,113.94,114.14,12265.0,94.4819,94.5896,94.4239,94.5896,12265.0
2021-03-16 13:00:00,114.12,114.14,113.89,114.09,15415.0,94.573,94.5896,94.3824,94.5482,15415.0
2021-03-16 13:05:00,114.08,114.17,114.01,114.11,10480.0,94.5399,94.6145,94.4819,94.5648,10480.0
2021-03-16 13:10:00,114.13,114.17,113.9,113.96,12256.0,94.5813,94.6145,94.3907,94.4404,12256.0
2021-03-16 13:15:00,113.94,114.02,113.9,113.95,7722.0,94.4239,94.4902,94.3907,94.4322,7722.0
2021-03-16 13:20:00,113.96,114.02,113.76,113.76,16829.0,94.4404,94.4902,94.2747,94.2747,16829.0
2021-03-16 13:25:00,113.76,113.9,113.67,113.78,34940.0,94.2747,94.3907,94.2001,94.2913,34940.0
2021-03-16 13:30:00,113.8,113.87,113.76,113.87,14999.0,94.3079,94.3659,94.2747,94.3659,14999.0
2021-03-16 13:35:00,113.85,113.87,113.8,113.8,10107.0,94.3493,94.3659,94.3079,94.3079,10107.0
2021-03-16 13:40:00,113.81,113.97,113.77,113.92,18861.0,94.3161,94.4487,94.283,94.4073,18861.0
2021-03-16 13:45:00,113.93,114.04,113.9,113.94,7115.0,94.4156,94.5067,94.3907,94.4239,7115.0
2021-03-16 13:50:00,113.92,113.98,113.85,113.85,19039.0,94.4073,94.457,94.3493,94.3493,19039.0
2021-03-16 13:55:00,113.79,113.86,113.73,113.73,7977.0,94.2996,94.3576,94.2498,94.2498,7977.0
2021-03-16 14:00:00,113.72,113.76,113.55,113.74,14107.0,94.2416,94.2747,94.1007,94.2581,14107.0
2021-03-16 14:05:00,113.72,113.85,113.62,113.62,12327.0,94.2416,94.3493,94.1587,94.1587,12327.0
2021-03-16 14:10:00,113.62,113.81,113.58,113.8,13482.0,94.1587,94.3161,94.1255,94.3079,13482.0
2021-03-16 14:15:00,113.79,114.05,113.78,113.93,13053.0,94.2996,94.515,94.2913,94.4156,13053.0
2021-03-16 14:20:00,113.87,113.93,113.61,113.61,9715.0,94.3659,94.4156,94.1504,94.1504,9715.0
2021-03-16 14:25:00,113.61,113.63,113.41,113.54,17382.0,94.1504,94.167,93.9847,94.0924,17382.0
2021-03-16 14:30:00,113.53,113.71,113.47,113.69,11640.0,94.0841,94.2333,94.0344,94.2167,11640.0
2021-03-16 14:35:00,113.68,113.68,113.47,113.54,10654.0,94.2084,94.2084,94.0344,94.0924,10654.0
2021-03-16 14:40:00,113.55,113.57,113.09,113.09,13495.0,94.1007,94.1172,93.7195,93.7195,13495.0
2021-03-16 14:45:00,113.09,113.49,113.09,113.48,16363.0,93.7195,94.051,93.7195,94.0427,16363.0
2021-03-16 14:50:00,113.48,113.74,113.45,113.74,11761.0,94.0427,94.2581,94.0178,94.2581,11761.0
2021-03-16 14:55:00,113.74,113.93,113.61,113.69,15104.0,94.2581,94.4156,94.1504,94.2167,15104.0
2021-03-16 15:00:00,113.74,113.8,113.5,113.8,11889.0,94.2581,94.3079,94.0592,94.3079,11889.0
2021-03-16 15:05:00,113.81,113.95,113.78,113.84,15621.0,94.3161,94.4322,94.2913,94.341,15621.0
2021-03-16 15:10:00,113.84,114.15,113.84,114.15,15864.0,94.341,94.5979,94.341,94.5979,15864.0
2021-03-16 15:15:00,114.14,114.32,114.14,114.27,18143.0,94.5896,94.7388,94.5896,94.6973,18143.0
2021-03-16 15:20:00,114.28,114.37,114.05,114.35,19410.0,94.7056,94.7802,94.515,94.7636,19410.0
2021-03-16 15:25:00,114.36,114.46,114.28,114.28,20452.0,94.7719,94.8548,94.7056,94.7056,20452.0
2021-03-16 15:30:00,114.27,114.38,114.13,114.34,35153.0,94.6973,94.7885,94.5813,94.7554,35153.0
2021-03-16 15:35:00,114.36,114.38,114.02,114.05,37177.0,94.7719,94.7885,94.4902,94.515,37177.0
2021-03-16 15:40:00,114.04,114.08,113.79,113.82,41576.0,94.5067,94.5399,94.2996,94.3244,41576.0
2021-03-16 15:45:00,113.83,113.96,113.58,113.62,32585.0,94.3327,94.4404,94.1255,94.1587,32585.0
2021-03-16 15:50:00,113.57,113.77,113.54,113.64,50402.0,94.1172,94.283,94.0924,94.1753,50402.0
2021-03-16 15:55:00,113.62,113.69,113.45,113.45,105101.0,94.1587,94.2167,94.0178,94.0178,105101.0
2021-03-17 09:30:00,112.16,112.32,111.71,111.76,45892.0,93.5284,93.6618,93.1531,93.1948,45892.0
2021-03-17 09:35:00,111.78,111.81,111.3,111.54,27137.0,93.2115,93.2365,92.8113,93.0114,27137.0
2021-03-17 09:40:00,111.67,112.36,111.67,112.36,12009.0,93.1198,93.6952,93.1198,93.6952,12009.0
2021-03-17 09:45:00,112.41,112.49,112.03,112.29,23546.0,93.7369,93.8036,93.42,93.6368,23546.0
2021-03-17 09:50:00,112.22,112.22,111.62,111.65,24420.0,93.5784,93.5784,93.0781,93.1031,24420.0
2021-03-17 09:55:00,111.64,111.92,111.63,111.72,16945.0,93.0948,93.3283,93.0864,93.1615,16945.0
2021-03-17 10:00:00,111.68,111.88,111.4,111.72,16381.0,93.1281,93.2949,92.8946,93.1615,16381.0
2021-03-17 10:05:00,111.62,111.67,111.22,111.47,16390.0,93.0781,93.1198,92.7445,92.953,16390.0
2021-03-17 10:10:00,111.47,111.64,111.38,111.52,13651.0,92.953,93.0948,92.878,92.9947,13651.0
2021-03-17 10:15:00,111.51,111.57,111.34,111.4,10077.0,92.9864,93.0364,92.8446,92.8946,10077.0
2021-03-17 10:20:00,111.31,111.31,111.04,111.13,16836.0,92.8196,92.8196,92.5944,92.6695,16836.0
2021-03-17 10:25:00,111.13,111.28,111.05,111.28,60598.0,92.6695,92.7946,92.6028,92.7946,60598.0
2021-03-17 10:30:00,111.3,111.3,110.85,110.85,27759.0,92.8113,92.8113,92.436,92.436,27759.0
2021-03-17 10:35:00,110.89,110.89,110.62,110.68,19287.0,92.4694,92.4694,92.2442,92.2942,19287.0
2021-03-17 10:40:00,110.66,110.72,110.33,110.45,19937.0,92.2776,92.3276,92.0024,92.1025,19937.0
2021-03-17 10:45:00,110.46,110.63,110.33,110.59,12629.0,92.1108,92.2526,92.0024,92.2192,12629.0
2021-03-17 10:50:00,110.57,110.69,110.32,110.44,23211.0,92.2025,92.3026,91.994,92.0941,23211.0
2021-03-17 10:55:00,110.41,110.56,110.27,110.36,27132.0,92.0691,92.1942,91.9524,92.0274,27132.0
2021-03-17 11:00:00,110.34,110.4,110.13,110.29,26590.0,92.0107,92.0608,91.8356,91.969,26590.0
2021-03-17 11:05:00,110.3,110.44,109.98,110.02,35269.0,91.9774,92.0941,91.7105,91.7439,35269.0
2021-03-17 11:10:00,110.03,110.28,110.02,110.24,24915.0,91.7522,91.9607,91.7439,91.9273,24915.0
2021-03-17 11:15:00,110.22,110.56,110.2,110.56,21364.0,91.9107,92.1942,91.894,92.1942,21364.0
2021-03-17 11:20:00,110.58,110.6,110.3,110.32,22354.0,92.2109,92.2275,91.9774,91.994,22354.0
2021-03-17 11:25:00,110.32,110.74,110.31,110.69,34898.0,91.994,92.3443,91.9857,92.3026,34898.0
2021-03-17 11:30:00,110.69,110.69,110.52,110.63,17754.0,92.3026,92.3026,92.1608,92.2526,17754.0
2021-03-17 11:35:00,110.63,110.83,110.63,110.75,16904.0,92.2526,92.4193,92.2526,92.3526,16904.0
2021-03-17 11:40:00,110.77,110.92,110.71,110.88,14421.0,92.3693,92.4944,92.3193,92.461,14421.0
2021-03-17 11:45:00,110.85,111.12,110.84,111.03,10804.0,92.436,92.6612,92.4277,92.5861,10804.0
2021-03-17 11:50:00,111.01,111.13,110.98,111.04,10945.0,92.5694,92.6695,92.5444,92.5944,10945.0
2021-03-17 11:55:00,111.02,111.36,111.01,111.27,8724.0,92.5778,92.8613,92.5694,92.7862,8724.0
2021-03-17 12:00:00,111.25,111.52,111.11,111.48,13086.0,92.7696,92.9947,92.6528,92.9614,13086.0
2021-03-17 12:05:00,111.49,111.85,111.49,111.73,9887.0,92.9697,93.2699,92.9697,93.1698,9887.0
2021-03-17 12:10:00,111.69,111.75,111.62,111.67,16336.0,93.1365,93.1865,93.0781,93.1198,16336.0
2021-03-17 12:15:00,111.69,111.85,111.53,111.53,10558.0,93.1365,93.2699,93.003,93.003,10558.0
2021-03-17 12:20:00,111.55,111.72,111.43,111.49,11438.0,93.0197,93.1615,92.9197,92.9697,11438.0
2021-03-17 12:25:00,111.48,111.81,111.48,111.78,7641.0,92.9614,93.2365,92.9614,93.2115,7641.0
2021-03-17 12:30:00,111.77,111.78,111.62,111.72,7214.0,93.2032,93.2115,93.0781,93.1615,7214.0
2021-03-17 12:35:00,111.73,111.82,111.63,111.8,10196.0,93.1698,93.2449,93.0864,93.2282,10196.0
2021-03-17 12:40:00,111.79,111.88,111.71,111.73,8071.0,93.2199,93.2949,93.1531,93.1698,8071.0
2021-03-17 12:45:00,111.79,111.83,111.66,111.69,10193.0,93.2199,93.2532,93.1115,93.1365,10193.0
2021-03-17 12:50:00,111.65,111.67,111.56,111.59,20103.0,93.1031,93.1198,93.0281,93.0531,20103.0
2021-03-17 12:55:00,111.56,111.61,111.35,111.35,25695.0,93.0281,93.0698,92.8529,92.8529,25695.0
2021-03-17 13:00:00,111.33,111.45,111.24,111.37,45864.0,92.8363,92.9363,92.7612,92.8696,45864.0
2021-03-17 13:05:00,111.41,111.49,111.25,111.41,14964.0,92.903,92.9697,92.7696,92.903,14964.0
2021-03-17 13:10:00,111.41,111.42,111.26,111.26,10115.0,92.903,92.9113,92.7779,92.7779,10115.0
2021-03-17 13:15:00,111.28,111.28,111.01,111.09,30774.0,92.7946,92.7946,92.5694,92.6361,30774.0
2021-03-17 13:20:00,111.07,111.26,111.03,111.14,53048.0,92.6195,92.7779,92.5861,92.6778,53048.0
2021-03-17 13:25:00,111.17,111.38,111.17,111.32,10248.0,92.7029,92.878,92.7029,92.8279,10248.0
2021-03-17 13:30:00,111.29,111.47,111.29,111.4,12311.0,92.8029,92.953,92.8029,92.8946,12311.0
2021-03-17 13:35:00,111.47,111.5,111.25,111.31,8108.0,92.953,92.978,92.7696,92.8196,8108.0
2021-03-17 13:40:00,111.33,111.35,111.2,111.24,6532.0,92.8363,92.8529,92.7279,92.7612,6532.0
2021-03-17 13:45:00,111.24,111.34,111.17,111.3,6143.0,92.7612,92.8446,92.7029,92.8113,6143.0
2021-03-17 13:50:00,111.26,111.27,111.18,111.23,8424.0,92.7779,92.7862,92.7112,92.7529,8424.0
2021-03-17 13:55:00,111.24,111.33,111.21,111.24,5081.0,92.7612,92.8363,92.7362,92.7612,5081.0
2021-03-17 14:00:00,111.25,112.22,111.25,111.74,24315.0,92.7696,93.5784,92.7696,93.1782,24315.0
2021-03-17 14:05:00,111.85,112.25,111.8,112.16,17448.0,93.2699,93.6034,93.2282,93.5284,17448.0
2021-03-17 14:10:00,112.18,112.41,112.18,112.25,10718.0,93.5451,93.7369,93.5451,93.6034,10718.0
2021-03-17 14:15:00,112.23,112.23,111.91,111.99,11495.0,93.5868,93.5868,93.3199,93.3866,11495.0
2021-03-17 14:20:00,111.98,112.03,111.93,111.93,9006.0,93.3783,93.42,93.3366,93.3366,9006.0
2021-03-17 14:25:00,111.92,112.01,111.69,111.7,10509.0,93.3283,93.4033,93.1365,93.1448,10509.0
2021-03-17 14:30:00,111.69,111.8,111.51,111.68,13422.0,93.1365,93.2282,92.9864,93.1281,13422.0
2021-03-17 14:35:00,111.72,112.07,111.72,112.07,14548.0,93.1615,93.4533,93.1615,93.4533,14548.0
2021-03-17 14:40:00,112.07,112.31,112.03,112.3,11476.0,93.4533,93.6535,93.42,93.6451,11476.0
2021-03-17 14:45:00,112.3,112.36,112.2,112.27,22631.0,93.6451,93.6952,93.5618,93.6201,22631.0
2021-03-17 14:50:00,112.27,112.5,112.23,112.49,11129.0,93.6201,93.8119,93.5868,93.8036,11129.0
2021-03-17 14:55:00,112.46,112.58,112.4,112.57,12857.0,93.7786,93.8786,93.7285,93.8703,12857.0
2021-03-17 15:00:00,112.54,112.66,112.46,112.64,14838.0,93.8453,93.9453,93.7786,93.9287,14838.0
2021-03-17 15:05:00,112.63,112.85,112.63,112.74,15291.0,93.9203,94.1038,93.9203,94.012,15291.0
2021-03-17 15:10:00,112.72,112.76,112.35,112.35,9819.0,93.9954,94.0287,93.6868,93.6868,9819.0
2021-03-17 15:15:00,112.38,112.44,112.19,112.23,12269.0,93.7118,93.7619,93.5534,93.5868,12269.0
2021-03-17 15:20:00,112.24,112.26,112.1,112.14,13030.0,93.5951,93.6118,93.4784,93.5117,13030.0
2021-03-17 15:25:00,112.21,112.36,112.21,112.36,12738.0,93.5701,93.6952,93.5701,93.6952,12738.0
2021-03-17 15:30:00,112.36,112.64,112.34,112.58,22422.0,93.6952,93.9287,93.6785,93.8786,22422.0
2021-03-17 15:35:00,112.58,112.59,112.31,112.37,27912.0,93.8786,93.887,93.6535,93.7035,27912.0
2021-03-17 15:40:00,112.39,112.51,111.96,111.96,52554.0,93.7202,93.8203,93.3616,93.3616,52554.0
2021-03-17 15:45:00,111.99,112.08,111.88,111.98,21596.0,93.3866,93.4617,93.2949,93.3783,21596.0
2021-03-17 15:50:00,111.95,111.96,111.68,111.88,30443.0,93.3533,93.3616,93.1281,93.2949,30443.0
2021-03-17 15:55:00,111.87,112.26,111.81,112.25,58442.0,93.2866,93.6118,93.2365,93.6034,58442.0
2021-03-18 09:30:00,111.61,112.54,111.31,112.5,48288.0,93.0698,93.8453,92.8196,93.8119,48288.0
2021-03-18 09:35:00,112.4,112.81,112.3,112.74,15231.0,93.7285,94.0704,93.6451,94.012,15231.0
2021-03-18 09:40:00,112.8,112.99,112.53,112.94,18576.0,94.0621,94.2205,93.8369,94.1788,18576.0
2021-03-18 09:45:00,112.89,113.13,112.81,113.0,28335.0,94.1371,94.3373,94.0704,94.2289,28335.0
2021-03-18 09:50:00,113.0,113.53,112.94,113.5,22886.0,94.2289,94.6708,94.1788,94.6458,22886.0
2021-03-18 09:55:00,113.5,114.34,113.44,114.34,50790.0,94.6458,95.3463,94.5958,95.3463,50790.0
2021-03-18 10:00:00,114.31,114.34,113.87,114.31,53981.0,95.3212,95.3463,94.9543,95.3212,53981.0
2021-03-18 10:05:00,114.33,114.88,114.26,114.88,75232.0,95.3379,95.7966,95.2796,95.7966,75232.0
2021-03-18 10:10:00,114.86,115.13,114.6,115.08,59937.0,95.7799,96.005,95.5631,95.9633,59937.0
2021-03-18 10:15:00,115.04,115.04,114.25,114.32,38558.0,95.93,95.93,95.2712,95.3296,38558.0
2021-03-18 10:20:00,114.29,114.34,113.87,114.0,55186.0,95.3046,95.3463,94.9543,95.0627,55186.0
2021-03-18 10:25:00,114.0,114.54,113.99,114.46,33857.0,95.0627,95.513,95.0544,95.4463,33857.0
2021-03-18 10:30:00,114.39,114.44,113.9,114.05,32296.0,95.388,95.4297,94.9794,95.1044,32296.0
2021-03-18 10:35:00,114.01,114.6,114.0,114.55,29813.0,95.0711,95.5631,95.0627,95.5214,29813.0
2021-03-18 10:40:00,114.54,114.71,114.18,114.66,73719.0,95.513,95.6548,95.2128,95.6131,73719.0
2021-03-18 10:45:00,114.65,115.1,114.64,114.91,29271.0,95.6048,95.98,95.5964,95.8216,29271.0
2021-03-18 10:50:00,114.92,115.08,114.63,114.78,30331.0,95.8299,95.9633,95.5881,95.7132,30331.0
2021-03-18 10:55:00,114.8,114.86,114.55,114.83,45233.0,95.7298,95.7799,95.5214,95.7549,45233.0
2021-03-18 11:00:00,114.87,115.29,114.87,115.16,28776.0,95.7882,96.1385,95.7882,96.03,28776.0
2021-03-18 11:05:00,115.15,115.32,114.98,115.3,20955.0,96.0217,96.1635,95.8799,96.1468,20955.0
2021-03-18 11:10:00,115.35,115.45,115.16,115.41,12069.0,96.1885,96.2719,96.03,96.2385,12069.0
2021-03-18 11:15:00,115.42,115.6,115.36,115.53,27968.0,96.2469,96.397,96.1968,96.3386,27968.0
2021-03-18 11:20:00,115.5,115.77,115.5,115.73,22156.0,96.3136,96.5387,96.3136,96.5054,22156.0
2021-03-18 11:25:00,115.68,116.19,115.68,116.16,49812.0,96.4637,96.8889,96.4637,96.8639,49812.0
2021-03-18 11:30:00,116.17,116.26,115.97,116.24,20563.0,96.8723,96.9473,96.7055,96.9306,20563.0
2021-03-18 11:35:00,116.24,116.25,116.03,116.13,13011.0,96.9306,96.939,96.7555,96.8389,13011.0
2021-03-18 11:40:00,116.11,116.13,115.8,116.01,24100.0,96.8222,96.8389,96.5637,96.7388,24100.0
2021-03-18 11:45:00,115.96,116.14,115.87,115.94,12955.0,96.6972,96.8473,96.6221,96.6805,12955.0
2021-03-18 11:50:00,115.93,115.93,115.76,115.88,20152.0,96.6721,96.6721,96.5304,96.6304,20152.0
2021-03-18 11:55:00,115.9,116.06,115.79,116.02,15332.0,96.6471,96.7805,96.5554,96.7472,15332.0
2021-03-18 12:00:00,116.02,116.1,115.84,115.89,12491.0,96.7472,96.8139,96.5971,96.6388,12491.0
2021-03-18 12:05:00,115.89,115.91,115.64,115.88,10203.0,96.6388,96.6555,96.4303,96.6304,10203.0
2021-03-18 12:10:00,115.86,116.01,115.8,115.85,13763.0,96.6138,96.7388,96.5637,96.6054,13763.0
2021-03-18 12:15:00,115.84,115.84,115.56,115.62,22817.0,96.5971,96.5971,96.3636,96.4136,22817.0
2021-03-18 12:20:00,115.63,115.83,115.53,115.6,17231.0,96.422,96.5887,96.3386,96.397,17231.0
2021-03-18 12:25:00,115.55,115.62,115.34,115.58,10372.0,96.3553,96.4136,96.1801,96.3803,10372.0
2021-03-18 12:30:00,115.55,115.62,115.34,115.46,12735.0,96.3553,96.4136,96.1801,96.2802,12735.0
2021-03-18 12:35:00,115.41,115.41,115.13,115.36,12023.0,96.2385,96.2385,96.005,96.1968,12023.0
2021-03-18 12:40:00,115.36,115.37,115.07,115.08,9843.0,96.1968,96.2052,95.955,95.9633,9843.0
2021-03-18 12:45:00,115.11,115.34,115.02,115.34,11535.0,95.9884,96.1801,95.9133,96.1801,11535.0
2021-03-18 12:50:00,115.33,115.49,115.29,115.42,12236.0,96.1718,96.3052,96.1385,96.2469,12236.0
2021-03-18 12:55:00,115.44,115.46,115.14,115.15,14280.0,96.2635,96.2802,96.0134,96.0217,14280.0
2021-03-18 13:00:00,115.16,115.42,115.16,115.42,7954.0,96.03,96.2469,96.03,96.2469,7954.0
2021-03-18 13:05:00,115.4,115.53,115.38,115.49,13616.0,96.2302,96.3386,96.2135,96.3052,13616.0
2021-03-18 13:10:00,115.46,115.48,115.3,115.34,9379.0,96.2802,96.2969,96.1468,96.1801,9379.0
2021-03-18 13:15:00,115.33,115.37,115.06,115.21,9595.0,96.1718,96.2052,95.9467,96.0717,9595.0
2021-03-18 13:20:00,115.2,115.33,115.17,115.17,11530.0,96.0634,96.1718,96.0384,96.0384,11530.0
2021-03-18 13:25:00,115.17,115.36,115.02,115.03,9692.0,96.0384,96.1968,95.9133,95.9216,9692.0
2021-03-18 13:30:00,115.01,115.01,114.73,114.89,13811.0,95.905,95.905,95.6715,95.8049,13811.0
2021-03-18 13:35:00,114.92,115.09,114.92,114.96,9442.0,95.8299,95.9717,95.8299,95.8633,9442.0
2021-03-18 13:40:00,114.98,115.0,114.89,114.98,17256.0,95.8799,95.8966,95.8049,95.8799,17256.0
2021-03-18 13:45:00,115.01,115.11,114.97,115.06,9386.0,95.905,95.9884,95.8716,95.9467,9386.0
2021-03-18 13:50:00,115.03,115.12,114.95,115.12,9664.0,95.9216,95.9967,95.8549,95.9967,9664.0
2021-03-18 13:55:00,115.08,115.16,114.99,114.99,11501.0,95.9633,96.03,95.8883,95.8883,11501.0
2021-03-18 14:00:00,115.01,115.03,114.69,114.77,13252.0,95.905,95.9216,95.6381,95.7048,13252.0
2021-03-18 14:05:00,114.77,114.79,114.59,114.69,11436.0,95.7048,95.7215,95.5547,95.6381,11436.0
2021-03-18 14:10:00,114.69,114.71,114.45,114.6,12439.0,95.6381,95.6548,95.438,95.5631,12439.0
2021-03-18 14:15:00,114.6,114.6,114.43,114.54,10422.0,95.5631,95.5631,95.4213,95.513,10422.0
2021-03-18 14:20:00,114.51,114.51,114.38,114.38,11010.0,95.488,95.488,95.3796,95.3796,11010.0
2021-03-18 14:25:00,114.38,114.6,114.3,114.32,12739.0,95.3796,95.5631,95.3129,95.3296,12739.0
2021-03-18 14:30:00,114.33,114.47,114.09,114.21,15752.0,95.3379,95.4547,95.1378,95.2379,15752.0
2021-03-18 14:35:00,114.22,114.22,113.96,114.19,36005.0,95.2462,95.2462,95.0294,95.2212,36005.0
2021-03-18 14:40:00,114.16,114.2,113.8,113.9,17675.0,95.1962,95.2295,94.896,94.9794,17675.0
2021-03-18 14:45:00,113.95,114.37,113.95,114.35,27122.0,95.021,95.3713,95.021,95.3546,27122.0
2021-03-18 14:50:00,114.41,114.51,114.3,114.39,12448.0,95.4046,95.488,95.3129,95.388,12448.0
2021-03-18 14:55:00,114.42,114.49,114.35,114.45,15460.0,95.413,95.4713,95.3546,95.438,15460.0
2021-03-18 15:00:00,114.57,114.6,114.42,114.46,18438.0,95.5381,95.5631,95.413,95.4463,18438.0
2021-03-18 15:05:00,114.44,114.45,114.22,114.41,16949.0,95.4297,95.438,95.2462,95.4046,16949.0
2021-03-18 15:10:00,114.42,114.51,114.23,114.45,15560.0,95.413,95.488,95.2545,95.438,15560.0
2021-03-18 15:15:00,114.41,114.47,114.24,114.37,14465.0,95.4046,95.4547,95.2629,95.3713,14465.0
2021-03-18 15:20:00,114.37,114.39,114.13,114.13,13967.0,95.3713,95.388,95.1711,95.1711,13967.0
2021-03-18 15:25:00,114.18,114.18,113.78,114.12,23182.0,95.2128,95.2128,94.8793,95.1628,23182.0
2021-03-18 15:30:00,114.12,114.2,113.97,114.0,25541.0,95.1628,95.2295,95.0377,95.0627,25541.0
2021-03-18 15:35:00,113.98,114.05,113.68,113.69,37535.0,95.0461,95.1044,94.7959,94.8042,37535.0
2021-03-18 15:40:00,113.7,113.77,113.55,113.55,48243.0,94.8126,94.8709,94.6875,94.6875,48243.0
2021-03-18 15:45:00,113.55,113.6,113.12,113.29,50239.0,94.6875,94.7292,94.3289,94.4707,50239.0
2021-03-18 15:50:00,113.24,113.34,113.15,113.15,81472.0,94.429,94.5124,94.3539,94.3539,81472.0
2021-03-18 15:55:00,113.16,113.62,113.16,113.39,117417.0,94.3623,94.7459,94.3623,94.5541,117417.0
2021-03-19 09:30:00,113.83,115.08,113.67,114.99,227316.0,94.921,95.9633,94.7876,95.8883,227316.0
2021-03-19 09:35:00,114.92,115.31,114.89,115.04,35343.0,95.8299,96.1551,95.8049,95.93,35343.0
2021-03-19 09:40:00,115.0,115.55,114.81,115.44,29844.0,95.8966,96.3553,95.7382,96.2635,29844.0
2021-03-19 09:45:00,115.45,115.59,115.07,115.14,26280.0,96.2719,96.3886,95.955,96.0134,26280.0
2021-03-19 09:50:00,115.2,115.72,115.14,115.72,46809.0,96.0634,96.497,96.0134,96.497,46809.0
2021-03-19 09:55:00,115.69,115.69,114.96,115.46,53920.0,96.472,96.472,95.8633,96.2802,53920.0
2021-03-19 10:00:00,115.41,115.54,115.19,115.41,49417.0,96.2385,96.3469,96.0551,96.2385,49417.0
2021-03-19 10:05:00,115.41,116.23,115.4,115.87,62526.0,96.2385,96.9223,96.2302,96.6221,62526.0
2021-03-19 10:10:00,115.9,115.92,115.53,115.8,20672.0,96.6471,96.6638,96.3386,96.5637,20672.0
2021-03-19 10:15:00,115.8,116.08,115.68,116.08,18293.0,96.5637,96.7972,96.4637,96.7972,18293.0
2021-03-19 10:20:00,116.11,116.62,116.02,116.56,29414.0,96.8222,97.2475,96.7472,97.1975,29414.0
2021-03-19 10:25:00,116.6,116.64,116.19,116.28,24997.0,97.2308,97.2642,96.8889,96.964,24997.0
2021-03-19 10:30:00,116.29,116.51,116.19,116.29,25734.0,96.9723,97.1558,96.8889,96.9723,25734.0
2021-03-19 10:35:00,116.31,117.07,116.24,117.07,33022.0,96.989,97.6228,96.9306,97.6228,33022.0
2021-03-19 10:40:00,117.09,117.15,116.77,116.9,17607.0,97.6394,97.6895,97.3726,97.481,17607.0
2021-03-19 10:45:00,116.92,116.97,116.82,116.92,16640.0,97.4977,97.5394,97.4143,97.4977,16640.0
2021-03-19 10:50:00,116.93,117.5,116.93,117.5,21617.0,97.506,97.9813,97.506,97.9813,21617.0
2021-03-19 10:55:00,117.56,117.63,117.36,117.55,35892.0,98.0314,98.0897,97.8646,98.023,35892.0
2021-03-19 11:00:00,117.52,117.7,117.43,117.68,22938.0,97.998,98.1481,97.923,98.1314,22938.0
2021-03-19 11:05:00,117.69,117.88,117.66,117.82,25010.0,98.1398,98.2982,98.1148,98.2482,25010.0
2021-03-19 11:10:00,117.82,117.96,117.54,117.93,56137.0,98.2482,98.3649,98.0147,98.3399,56137.0
2021-03-19 11:15:00,117.93,118.11,117.8,117.89,45877.0,98.3399,98.49,98.2315,98.3065,45877.0
2021-03-19 11:20:00,117.84,118.15,117.81,117.86,29128.0,98.2649,98.5234,98.2398,98.2815,29128.0
2021-03-19 11:25:00,117.82,118.04,117.72,118.04,46361.0,98.2482,98.4316,98.1648,98.4316,46361.0
2021-03-19 11:30:00,118.0,118.18,117.96,118.11,27667.0,98.3983,98.5484,98.3649,98.49,27667.0
2021-03-19 11:35:00,118.15,118.41,118.14,118.41,29151.0,98.5234,98.7402,98.515,98.7402,29151.0
2021-03-19 11:40:00,118.42,118.76,118.41,118.71,44066.0,98.7485,99.032,98.7402,98.9903,44066.0
2021-03-19 11:45:00,118.72,119.18,118.53,119.11,91994.0,98.9987,99.3823,98.8402,99.3239,91994.0
2021-03-19 11:50:00,119.12,119.43,118.96,119.19,62647.0,99.3322,99.5907,99.1988,99.3906,62647.0
2021-03-19 11:55:00,119.17,119.17,118.66,118.69,30845.0,99.3739,99.3739,98.9486,98.9737,30845.0
2021-03-19 12:00:00,118.73,118.99,118.45,118.45,27845.0,99.007,99.2238,98.7735,98.7735,27845.0
2021-03-19 12:05:00,118.45,118.76,118.4,118.71,34065.0,98.7735,99.032,98.7318,98.9903,34065.0
2021-03-19 12:10:00,118.7,118.7,118.34,118.37,16552.0,98.982,98.982,98.6818,98.7068,16552.0
2021-03-19 12:15:00,118.34,119.02,118.33,118.98,32461.0,98.6818,99.2488,98.6735,99.2155,32461.0
2021-03-19 12:20:00,118.97,119.29,118.95,119.27,37226.0,99.2071,99.474,99.1905,99.4573,37226.0
2021-03-19 12:25:00,119.26,119.39,118.93,119.08,30313.0,99.449,99.5574,99.1738,99.2989,30313.0
2021-03-19 12:30:00,119.1,119.15,118.95,119.13,48717.0,99.3155,99.3572,99.1905,99.3406,48717.0
2021-03-19 12:35:00,119.13,119.26,118.91,119.09,28192.0,99.3406,99.449,99.1571,99.3072,28192.0
2021-03-19 12:40:00,119.07,119.3,119.03,119.2,28035.0,99.2905,99.4823,99.2572,99.3989,28035.0
2021-03-19 12:45:00,119.23,119.58,119.23,119.58,30807.0,99.424,99.7158,99.424,99.7158,30807.0
2021-03-19 12:50:00,119.57,119.7,119.45,119.7,23127.0,99.7075,99.8159,99.6074,99.8159,23127.0
2021-03-19 12:55:00,119.69,119.74,119.53,119.68,25159.0,99.8075,99.8492,99.6741,99.7992,25159.0
2021-03-19 13:00:00,119.7,119.73,119.41,119.46,30751.0,99.8159,99.8409,99.5741,99.6157,30751.0
2021-03-19 13:05:00,119.49,119.67,119.49,119.64,12397.0,99.6408,99.7909,99.6408,99.7658,12397.0
2021-03-19 13:10:00,119.64,119.77,119.53,119.77,18474.0,99.7658,99.8743,99.6741,99.8743,18474.0
2021-03-19 13:15:00,119.78,120.07,119.78,120.04,120471.0,99.8826,100.1244,99.8826,100.0994,120471.0
2021-03-19 13:20:00,120.05,120.25,119.99,120.12,59130.0,100.1077,100.2745,100.0577,100.1661,59130.0
2021-03-19 13:25:00,120.15,120.29,120.0,120.16,34678.0,100.1911,100.3079,100.066,100.1995,34678.0
2021-03-19 13:30:00,120.18,120.18,119.8,119.91,24086.0,100.2161,100.2161,99.8993,99.991,24086.0
2021-03-19 13:35:00,119.93,119.96,119.8,119.91,56376.0,100.0077,100.0327,99.8993,99.991,56376.0
2021-03-19 13:40:00,119.9,119.91,119.58,119.9,77130.0,99.9827,99.991,99.7158,99.9827,77130.0
2021-03-19 13:45:00,119.92,120.05,119.92,120.0,36207.0,99.9993,100.1077,99.9993,100.066,36207.0
2021-03-19 13:50:00,120.0,120.17,119.9,120.13,22731.0,100.066,100.2078,99.9827,100.1744,22731.0
2021-03-19 13:55:00,120.11,120.14,119.83,119.86,15838.0,100.1578,100.1828,99.9243,99.9493,15838.0
2021-03-19 14:00:00,119.85,119.87,119.41,119.48,27654.0,99.941,99.9576,99.5741,99.6324,27654.0
2021-03-19 14:05:00,119.46,119.54,119.25,119.31,16477.0,99.6157,99.6825,99.4406,99.4907,16477.0
2021-03-19 14:10:00,119.29,119.39,119.22,119.31,24483.0,99.474,99.5574,99.4156,99.4907,24483.0
2021-03-19 14:15:00,119.33,119.39,119.13,119.15,25203.0,99.5073,99.5574,99.3406,99.3572,25203.0
2021-03-19 14:20:00,119.18,119.2,118.92,119.0,16416.0,99.3823,99.3989,99.1654,99.2322,16416.0
2021-03-19 14:25:00,119.01,119.15,118.88,119.09,20495.0,99.2405,99.3572,99.1321,99.3072,20495.0
2021-03-19 14:30:00,119.09,119.34,118.97,119.34,17934.0,99.3072,99.5157,99.2071,99.5157,17934.0
2021-03-19 14:35:00,119.33,119.58,119.29,119.36,32975.0,99.5073,99.7158,99.474,99.5324,32975.0
2021-03-19 14:40:00,119.35,119.42,119.23,119.35,32188.0,99.524,99.5824,99.424,99.524,32188.0
2021-03-19 14:45:00,119.35,119.64,119.23,119.48,46480.0,99.524,99.7658,99.424,99.6324,46480.0
2021-03-19 14:50:00,119.47,119.48,119.21,119.33,43396.0,99.6241,99.6324,99.4073,99.5073,43396.0
2021-03-19 14:55:00,119.34,119.41,119.2,119.33,36827.0,99.5157,99.5741,99.3989,99.5073,36827.0
2021-03-19 15:00:00,119.33,119.48,119.08,119.16,73646.0,99.5073,99.6324,99.2989,99.3656,73646.0
2021-03-19 15:05:00,119.17,119.34,119.17,119.25,26994.0,99.3739,99.5157,99.3739,99.4406,26994.0
2021-03-19 15:10:00,119.25,119.27,118.94,119.01,26211.0,99.4406,99.4573,99.1821,99.2405,26211.0
2021-03-19 15:15:00,118.98,119.03,118.68,118.73,55075.0,99.2155,99.2572,98.9653,99.007,55075.0
2021-03-19 15:20:00,118.73,118.86,118.71,118.79,35993.0,99.007,99.1154,98.9903,99.057,35993.0
2021-03-19 15:25:00,118.79,118.82,118.59,118.61,61269.0,99.057,99.0821,98.8903,98.9069,61269.0
2021-03-19 15:30:00,118.62,118.67,118.26,118.27,64334.0,98.9153,98.957,98.6151,98.6234,64334.0
2021-03-19 15:35:00,118.28,118.74,118.28,118.62,96426.0,98.6318,99.0154,98.6318,98.9153,96426.0
2021-03-19 15:40:00,118.63,119.13,118.61,118.69,104280.0,98.9236,99.3406,98.9069,98.9737,104280.0
2021-03-19 15:45:00,118.68,118.8,118.31,118.31,101586.0,98.9653,99.0654,98.6568,98.6568,101586.0
2021-03-19 15:50:00,118.31,118.46,117.85,118.25,160780.0,98.6568,98.7819,98.2732,98.6067,160780.0
2021-03-19 15:55:00,118.24,118.33,117.81,118.18,264052.0,98.5984,98.6735,98.2398,98.5484,264052.0
2021-03-22 09:30:00,118.1,118.32,117.11,117.99,74911.0,98.4817,98.6651,97.6561,98.3899,74911.0
2021-03-22 09:35:00,118.09,118.66,117.35,117.96,40777.0,98.4733,98.9486,97.8563,98.3649,40777.0
2021-03-22 09:40:00,117.97,118.06,117.53,117.91,24400.0,98.3733,98.4483,98.0064,98.3232,24400.0
2021-03-22 09:45:00,117.97,118.55,117.96,118.32,16753.0,98.3733,98.8569,98.3649,98.6651,16753.0
2021-03-22 09:50:00,118.27,118.71,118.25,118.49,29888.0,98.6234,98.9903,98.6067,98.8069,29888.0
2021-03-22 09:55:00,118.48,118.64,118.22,118.42,24257.0,98.7985,98.932,98.5817,98.7485,24257.0
2021-03-22 10:00:00,118.48,118.82,118.37,118.81,29394.0,98.7985,99.0821,98.7068,99.0737,29394.0
2021-03-22 10:05:00,118.87,119.13,118.71,118.9,30769.0,99.1238,99.3406,98.9903,99.1488,30769.0
2021-03-22 10:10:00,118.86,118.9,118.24,118.31,20234.0,99.1154,99.1488,98.5984,98.6568,20234.0
2021-03-22 10:15:00,118.32,118.95,118.14,118.72,15252.0,98.6651,99.1905,98.515,98.9987,15252.0
2021-03-22 10:20:00,118.78,118.95,118.56,118.63,19893.0,99.0487,99.1905,98.8653,98.9236,19893.0
2021-03-22 10:25:00,118.68,118.68,118.12,118.22,18241.0,98.9653,98.9653,98.4983,98.5817,18241.0
2021-03-22 10:30:00,118.18,118.71,118.13,118.6,41560.0,98.5484,98.9903,98.5067,98.8986,41560.0
2021-03-22 10:35:00,118.56,118.59,118.04,118.22,13504.0,98.8653,98.8903,98.4316,98.5817,13504.0
2021-03-22 10:40:00,118.25,118.78,118.17,118.71,12738.0,98.6067,99.0487,98.54,98.9903,12738.0
2021-03-22 10:45:00,118.74,118.84,118.55,118.6,13982.0,99.0154,99.0987,98.8569,98.8986,13982.0
2021-03-22 10:50:00,118.59,118.68,118.49,118.57,18706.0,98.8903,98.9653,98.8069,98.8736,18706.0
2021-03-22 10:55:00,118.51,118.59,118.22,118.23,25183.0,98.8236,98.8903,98.5817,98.5901,25183.0
2021-03-22 11:00:00,118.22,118.33,118.08,118.09,14666.0,98.5817,98.6735,98.465,98.4733,14666.0
2021-03-22 11:05:00,118.13,118.52,118.12,118.39,14372.0,98.5067,98.8319,98.4983,98.7235,14372.0
2021-03-22 11:10:00,118.37,118.76,118.36,118.48,14312.0,98.7068,99.032,98.6985,98.7985,14312.0
2021-03-22 11:15:00,118.51,118.77,118.45,118.71,10401.0,98.8236,99.0404,98.7735,98.9903,10401.0
2021-03-22 11:20:00,118.71,119.01,118.63,118.91,14538.0,98.9903,99.2405,98.9236,99.1571,14538.0
2021-03-22 11:25:00,118.9,119.13,118.86,119.05,11981.0,99.1488,99.3406,99.1154,99.2739,11981.0
2021-03-22 11:30:00,119.08,119.28,118.94,118.97,75017.0,99.2989,99.4656,99.1821,99.2071,75017.0
2021-03-22 11:35:00,118.96,118.96,118.73,118.73,7623.0,99.1988,99.1988,99.007,99.007,7623.0
2021-03-22 11:40:00,118.75,118.99,118.65,118.95,19867.0,99.0237,99.2238,98.9403,99.1905,19867.0
2021-03-22 11:45:00,118.9,118.91,118.69,118.87,10273.0,99.1488,99.1571,98.9737,99.1238,10273.0
2021-03-22 11:50:00,118.92,119.02,118.74,118.84,8448.0,99.1654,99.2488,99.0154,99.0987,8448.0
2021-03-22 11:55:00,118.83,119.07,118.78,119.05,8990.0,99.0904,99.2905,99.0487,99.2739,8990.0
2021-03-22 12:00:00,119.05,119.13,118.92,118.93,10046.0,99.2739,99.3406,99.1654,99.1738,10046.0
2021-03-22 12:05:00,118.99,118.99,118.65,118.77,14265.0,99.2238,99.2238,98.9403,99.0404,14265.0
2021-03-22 12:10:00,118.76,119.0,118.75,118.97,7985.0,99.032,99.2322,99.0237,99.2071,7985.0
2021-03-22 12:15:00,118.96,119.11,118.95,119.08,8438.0,99.1988,99.3239,99.1905,99.2989,8438.0
2021-03-22 12:20:00,119.14,119.28,119.07,119.27,8208.0,99.3489,99.4656,99.2905,99.4573,8208.0
2021-03-22 12:25:00,119.23,119.46,119.21,119.4,8621.0,99.424,99.6157,99.4073,99.5657,8621.0
2021-03-22 12:30:00,119.43,119.44,119.13,119.25,52811.0,99.5907,99.5991,99.3406,99.4406,52811.0
2021-03-22 12:35:00,119.22,119.34,119.19,119.3,9228.0,99.4156,99.5157,99.3906,99.4823,9228.0
2021-03-22 12:40:00,119.29,119.66,119.26,119.66,12480.0,99.474,99.7825,99.449,99.7825,12480.0
2021-03-22 12:45:00,119.61,119.62,119.45,119.53,11441.0,99.7408,99.7492,99.6074,99.6741,11441.0
2021-03-22 12:50:00,119.53,119.58,119.46,119.51,6486.0,99.6741,99.7158,99.6157,99.6574,6486.0
2021-03-22 12:55:00,119.49,119.57,119.43,119.54,9224.0,99.6408,99.7075,99.5907,99.6825,9224.0
2021-03-22 13:00:00,119.6,119.67,119.53,119.61,6803.0,99.7325,99.7909,99.6741,99.7408,6803.0
2021-03-22 13:05:00,119.6,119.68,119.53,119.56,7887.0,99.7325,99.7992,99.6741,99.6991,7887.0
2021-03-22 13:10:00,119.56,119.74,119.53,119.73,14855.0,99.6991,99.8492,99.6741,99.8409,14855.0
2021-03-22 13:15:00,119.73,119.75,119.62,119.72,8451.0,99.8409,99.8576,99.7492,99.8326,8451.0
2021-03-22 13:20:00,119.73,119.78,119.72,119.73,6774.0,99.8409,99.8826,99.8326,99.8409,6774.0
2021-03-22 13:25:00,119.7,119.81,119.68,119.81,10993.0,99.8159,99.9076,99.7992,99.9076,10993.0
2021-03-22 13:30:00,119.82,119.9,119.76,119.86,10658.0,99.9159,99.9827,99.8659,99.9493,10658.0
2021-03-22 13:35:00,119.87,120.14,119.82,120.14,22027.0,99.9576,100.1828,99.9159,100.1828,22027.0
2021-03-22 13:40:00,120.11,120.31,119.96,120.12,104637.0,100.1578,100.3245,100.0327,100.1661,104637.0
2021-03-22 13:45:00,120.12,120.2,120.08,120.19,11423.0,100.1661,100.2328,100.1328,100.2245,11423.0
2021-03-22 13:50:00,120.22,120.27,120.14,120.25,10073.0,100.2495,100.2912,100.1828,100.2745,10073.0
2021-03-22 13:55:00,120.23,120.31,120.2,120.23,20929.0,100.2578,100.3245,100.2328,100.2578,20929.0
2021-03-22 14:00:00,120.24,120.63,120.23,120.6,28168.0,100.2662,100.5914,100.2578,100.5664,28168.0
2021-03-22 14:05:00,120.62,120.78,120.6,120.74,23739.0,100.5831,100.7165,100.5664,100.6831,23739.0
2021-03-22 14:10:00,120.74,120.95,120.7,120.72,19823.0,100.6831,100.8582,100.6498,100.6664,19823.0
2021-03-22 14:15:00,120.72,120.94,120.7,120.93,17404.0,100.6664,100.8499,100.6498,100.8416,17404.0
2021-03-22 14:20:00,120.94,121.09,120.92,121.09,30205.0,100.8499,100.975,100.8332,100.975,30205.0
2021-03-22 14:25:00,121.09,121.16,120.94,121.03,34631.0,100.975,101.0333,100.8499,100.9249,34631.0
2021-03-22 14:30:00,121.07,121.29,121.07,121.11,17760.0,100.9583,101.1418,100.9583,100.9917,17760.0
2021-03-22 14:35:00,121.09,121.15,120.94,121.03,18757.0,100.975,101.025,100.8499,100.9249,18757.0
2021-03-22 14:40:00,121.01,121.02,120.82,120.97,13558.0,100.9083,100.9166,100.7498,100.8749,13558.0
2021-03-22 14:45:00,120.95,121.08,120.95,120.99,27407.0,100.8582,100.9666,100.8582,100.8916,27407.0
2021-03-22 14:50:00,120.99,121.0,120.84,120.96,13838.0,100.8916,100.8999,100.7665,100.8666,13838.0
2021-03-22 14:55:00,120.95,121.13,120.92,121.06,14414.0,100.8582,101.0083,100.8332,100.95,14414.0
2021-03-22 15:00:00,121.05,121.14,121.0,121.08,14866.0,100.9416,101.0167,100.8999,100.9666,14866.0
2021-03-22 15:05:00,121.07,121.16,121.02,121.16,13471.0,100.9583,101.0333,100.9166,101.0333,13471.0
2021-03-22 15:10:00,121.16,121.18,121.09,121.11,16472.0,101.0333,101.05,100.975,100.9917,16472.0
2021-03-22 15:15:00,121.12,121.12,120.87,120.94,15951.0,101.0,101.0,100.7915,100.8499,15951.0
2021-03-22 15:20:00,120.94,121.0,120.72,120.77,22069.0,100.8499,100.8999,100.6664,100.7081,22069.0
2021-03-22 15:25:00,120.78,120.87,120.7,120.83,17043.0,100.7165,100.7915,100.6498,100.7582,17043.0
2021-03-22 15:30:00,120.82,121.11,120.82,121.11,35272.0,100.7498,100.9917,100.7498,100.9917,35272.0
2021-03-22 15:35:00,121.09,121.09,120.82,120.88,32458.0,100.975,100.975,100.7498,100.7999,32458.0
2021-03-22 15:40:00,120.87,121.02,120.8,121.0,35351.0,100.7915,100.9166,100.7332,100.8999,35351.0
2021-03-22 15:45:00,121.05,121.09,120.71,120.71,60378.0,100.9416,100.975,100.6581,100.6581,60378.0
2021-03-22 15:50:00,120.78,121.04,120.73,121.02,74870.0,100.7165,100.9333,100.6748,100.9166,74870.0
2021-03-22 15:55:00,121.01,121.15,120.9,120.92,151537.0,100.9083,101.025,100.8165,100.8332,151537.0
2021-03-23 09:30:00,120.65,120.85,119.66,120.8,121327.0,100.6081,100.7748,99.7825,100.7332,121327.0
2021-03-23 09:35:00,120.68,121.38,120.67,121.23,45210.0,100.6331,101.2168,100.6247,101.0917,45210.0
2021-03-23 09:40:00,121.21,121.23,120.83,120.87,30127.0,101.075,101.0917,100.7582,100.7915,30127.0
2021-03-23 09:45:00,120.87,120.95,120.16,120.42,39154.0,100.7915,100.8582,100.1995,100.4163,39154.0
2021-03-23 09:50:00,120.28,120.58,120.22,120.53,25257.0,100.2995,100.5497,100.2495,100.508,25257.0
2021-03-23 09:55:00,120.55,120.55,119.87,119.87,26187.0,100.5247,100.5247,99.9576,99.9576,26187.0
2021-03-23 10:00:00,119.84,120.13,119.64,119.74,36575.0,99.9326,100.1744,99.7658,99.8492,36575.0
2021-03-23 10:05:00,119.76,119.77,119.02,119.15,52182.0,99.8659,99.8743,99.2488,99.3572,52182.0
2021-03-23 10:10:00,119.14,119.39,119.06,119.29,21785.0,99.3489,99.5574,99.2822,99.474,21785.0
2021-03-23 10:15:00,119.29,119.52,119.23,119.26,24244.0,99.474,99.6658,99.424,99.449,24244.0
2021-03-23 10:20:00,119.3,119.33,118.89,119.04,30259.0,99.4823,99.5073,99.1404,99.2655,30259.0
2021-03-23 10:25:00,119.02,119.32,118.95,119.02,34052.0,99.2488,99.499,99.1905,99.2488,34052.0
2021-03-23 10:30:00,119.0,119.54,118.98,119.21,60201.0,99.2322,99.6825,99.2155,99.4073,60201.0
2021-03-23 10:35:00,119.26,119.47,118.96,119.0,52502.0,99.449,99.6241,99.1988,99.2322,52502.0
2021-03-23 10:40:00,118.99,119.07,118.41,118.89,51125.0,99.2238,99.2905,98.7402,99.1404,51125.0
2021-03-23 10:45:00,118.79,119.1,118.71,119.09,18314.0,99.057,99.3155,98.9903,99.3072,18314.0
2021-03-23 10:50:00,119.08,119.48,119.05,119.1,29159.0,99.2989,99.6324,99.2739,99.3155,29159.0
2021-03-23 10:55:00,119.12,119.34,119.06,119.16,15024.0,99.3322,99.5157,99.2822,99.3656,15024.0
2021-03-23 11:00:00,119.18,119.18,118.78,119.04,30285.0,99.3823,99.3823,99.0487,99.2655,30285.0
2021-03-23 11:05:00,119.04,119.52,119.0,119.52,40688.0,99.2655,99.6658,99.2322,99.6658,40688.0
2021-03-23 11:10:00,119.56,119.56,119.08,119.2,22086.0,99.6991,99.6991,99.2989,99.3989,22086.0
2021-03-23 11:15:00,119.23,119.34,119.05,119.19,20275.0,99.424,99.5157,99.2739,99.3906,20275.0
2021-03-23 11:20:00,119.22,119.33,119.1,119.26,17897.0,99.4156,99.5073,99.3155,99.449,17897.0
2021-03-23 11:25:00,119.26,119.35,119.01,119.06,16567.0,99.449,99.524,99.2405,99.2822,16567.0
2021-03-23 11:30:00,119.02,119.33,118.98,119.21,23436.0,99.2488,99.5073,99.2155,99.4073,23436.0
2021-03-23 11:35:00,119.23,119.26,119.04,119.22,11672.0,99.424,99.449,99.2655,99.4156,11672.0
2021-03-23 11:40:00,119.25,119.27,118.97,119.08,17050.0,99.4406,99.4573,99.2071,99.2989,17050.0
2021-03-23 11:45:00,119.08,119.11,118.8,118.8,28365.0,99.2989,99.3239,99.0654,99.0654,28365.0
2021-03-23 11:50:00,118.81,118.83,118.59,118.68,29718.0,99.0737,99.0904,98.8903,98.9653,29718.0
2021-03-23 11:55:00,118.68,118.73,118.59,118.73,14029.0,98.9653,99.007,98.8903,99.007,14029.0
2021-03-23 12:00:00,118.73,118.95,118.67,118.67,11412.0,99.007,99.1905,98.957,98.957,11412.0
2021-03-23 12:05:00,118.71,118.75,118.53,118.68,12598.0,98.9903,99.0237,98.8402,98.9653,12598.0
2021-03-23 12:10:00,118.71,118.92,118.62,118.89,11199.0,98.9903,99.1654,98.9153,99.1404,11199.0
2021-03-23 12:15:00,118.88,119.16,118.88,119.08,15026.0,99.1321,99.3656,99.1321,99.2989,15026.0
2021-03-23 12:20:00,119.08,119.14,118.95,119.12,28437.0,99.2989,99.3489,99.1905,99.3322,28437.0
2021-03-23 12:25:00,119.13,119.19,118.92,119.13,17877.0,99.3406,99.3906,99.1654,99.3406,17877.0
2021-03-23 12:30:00,119.15,119.26,119.12,119.17,14775.0,99.3572,99.449,99.3322,99.3739,14775.0
2021-03-23 12:35:00,119.17,119.27,119.05,119.23,12933.0,99.3739,99.4573,99.2739,99.424,12933.0
2021-03-23 12:40:00,119.23,119.28,119.14,119.21,10257.0,99.424,99.4656,99.3489,99.4073,10257.0
2021-03-23 12:45:00,119.21,119.35,119.13,119.13,15269.0,99.4073,99.524,99.3406,99.3406,15269.0
2021-03-23 12:50:00,119.12,119.23,118.78,118.83,16488.0,99.3322,99.424,99.0487,99.0904,16488.0
2021-03-23 12:55:00,118.78,119.11,118.75,119.06,16675.0,99.0487,99.3239,99.0237,99.2822,16675.0
2021-03-23 13:00:00,119.08,119.11,118.88,118.9,17717.0,99.2989,99.3239,99.1321,99.1488,17717.0
2021-03-23 13:05:00,118.89,119.04,118.89,118.95,12459.0,99.1404,99.2655,99.1404,99.1905,12459.0
2021-03-23 13:10:00,118.97,118.98,118.88,118.94,16671.0,99.2071,99.2155,99.1321,99.1821,16671.0
2021-03-23 13:15:00,118.94,118.97,118.86,118.96,15989.0,99.1821,99.2071,99.1154,99.1988,15989.0
2021-03-23 13:20:00,118.96,119.0,118.84,118.94,15143.0,99.1988,99.2322,99.0987,99.1821,15143.0
2021-03-23 13:25:00,118.93,119.19,118.87,119.09,21248.0,99.1738,99.3906,99.1238,99.3072,21248.0
2021-03-23 13:30:00,119.09,119.1,118.87,118.93,16720.0,99.3072,99.3155,99.1238,99.1738,16720.0
2021-03-23 13:35:00,118.9,119.13,118.9,119.06,15557.0,99.1488,99.3406,99.1488,99.2822,15557.0
2021-03-23 13:40:00,119.05,119.25,119.05,119.16,22625.0,99.2739,99.4406,99.2739,99.3656,22625.0
2021-03-23 13:45:00,119.18,119.3,119.12,119.24,17545.0,99.3823,99.4823,99.3322,99.4323,17545.0
2021-03-23 13:50:00,119.23,119.24,118.93,118.95,15652.0,99.424,99.4323,99.1738,99.1905,15652.0
2021-03-23 13:55:00,118.95,119.17,118.89,119.04,18658.0,99.1905,99.3739,99.1404,99.2655,18658.0
2021-03-23 14:00:00,119.04,119.24,119.02,119.1,28624.0,99.2655,99.4323,99.2488,99.3155,28624.0
2021-03-23 14:05:00,119.09,119.1,118.88,118.92,18041.0,99.3072,99.3155,99.1321,99.1654,18041.0
2021-03-23 14:10:00,118.91,118.99,118.87,118.87,15609.0,99.1571,99.2238,99.1238,99.1238,15609.0
2021-03-23 14:15:00,118.82,118.84,118.58,118.71,18508.0,99.0821,99.0987,98.8819,98.9903,18508.0
2021-03-23 14:20:00,118.72,118.85,118.72,118.8,16476.0,98.9987,99.1071,98.9987,99.0654,16476.0
2021-03-23 14:25:00,118.75,119.1,118.64,119.09,37657.0,99.0237,99.3155,98.932,99.3072,37657.0
2021-03-23 14:30:00,119.09,119.2,118.94,118.95,25631.0,99.3072,99.3989,99.1821,99.1905,25631.0
2021-03-23 14:35:00,118.97,119.03,118.54,118.61,33500.0,99.2071,99.2572,98.8486,98.9069,33500.0
2021-03-23 14:40:00,118.63,118.79,118.53,118.79,52084.0,98.9236,99.057,98.8402,99.057,52084.0
2021-03-23 14:45:00,118.8,118.81,118.69,118.78,47367.0,99.0654,99.0737,98.9737,99.0487,47367.0
2021-03-23 14:50:00,118.78,118.81,118.59,118.76,61135.0,99.0487,99.0737,98.8903,99.032,61135.0
2021-03-23 14:55:00,118.77,118.77,118.51,118.68,60751.0,99.0404,99.0404,98.8236,98.9653,60751.0
2021-03-23 15:00:00,118.67,118.77,118.55,118.75,58939.0,98.957,99.0404,98.8569,99.0237,58939.0
2021-03-23 15:05:00,118.77,119.04,118.77,118.96,38483.0,99.0404,99.2655,99.0404,99.1988,38483.0
2021-03-23 15:10:00,118.96,119.0,118.54,118.54,29194.0,99.1988,99.2322,98.8486,98.8486,29194.0
2021-03-23 15:15:00,118.55,118.77,118.52,118.68,48092.0,98.8569,99.0404,98.8319,98.9653,48092.0
2021-03-23 15:20:00,118.67,118.68,118.43,118.45,44416.0,98.957,98.9653,98.7568,98.7735,44416.0
2021-03-23 15:25:00,118.45,118.64,118.44,118.56,41540.0,98.7735,98.932,98.7652,98.8653,41540.0
2021-03-23 15:30:00,118.54,118.6,118.38,118.39,64293.0,98.8486,98.8986,98.7152,98.7235,64293.0
2021-03-23 15:35:00,118.39,118.45,118.24,118.41,57083.0,98.7235,98.7735,98.5984,98.7402,57083.0
2021-03-23 15:40:00,118.39,118.59,118.38,118.53,71035.0,98.7235,98.8903,98.7152,98.8402,71035.0
2021-03-23 15:45:00,118.54,118.86,118.54,118.55,49205.0,98.8486,99.1154,98.8486,98.8569,49205.0
2021-03-23 15:50:00,118.53,118.83,118.46,118.83,102405.0,98.8402,99.0904,98.7819,99.0904,102405.0
2021-03-23 15:55:00,118.83,119.06,118.77,118.8,157103.0,99.0904,99.2822,99.0404,99.0654,157103.0
2021-03-24 09:30:00,119.1,119.5,118.3,118.92,63324.0,99.3155,99.6491,98.6484,99.1654,63324.0
2021-03-24 09:35:00,118.81,119.24,118.39,118.94,26961.0,99.0737,99.4323,98.7235,99.1821,26961.0
2021-03-24 09:40:00,118.84,119.07,118.49,118.5,22924.0,99.0987,99.2905,98.8069,98.8152,22924.0
2021-03-24 09:45:00,118.5,118.6,117.8,117.88,28248.0,98.8152,98.8986,98.2315,98.2982,28248.0
2021-03-24 09:50:00,117.86,118.1,117.54,117.74,19568.0,98.2815,98.4817,98.0147,98.1815,19568.0
2021-03-24 09:55:00,117.54,117.67,117.41,117.44,19327.0,98.0147,98.1231,97.9063,97.9313,19327.0
2021-03-24 10:00:00,117.36,117.6,117.27,117.43,14153.0,97.8646,98.0647,97.7895,97.923,14153.0
2021-03-24 10:05:00,117.5,117.61,117.05,117.19,18575.0,97.9813,98.0731,97.6061,97.7228,18575.0
2021-03-24 10:10:00,117.13,117.38,116.87,117.07,23743.0,97.6728,97.8813,97.456,97.6228,23743.0
2021-03-24 10:15:00,117.03,117.05,116.21,116.33,37627.0,97.5894,97.6061,96.9056,97.0057,37627.0
2021-03-24 10:20:00,116.29,116.47,116.24,116.33,20829.0,96.9723,97.1224,96.9306,97.0057,20829.0
2021-03-24 10:25:00,116.38,116.56,116.11,116.37,73771.0,97.0474,97.1975,96.8222,97.039,73771.0
2021-03-24 10:30:00,116.3,116.69,116.28,116.63,26843.0,96.9807,97.3059,96.964,97.2559,26843.0
2021-03-24 10:35:00,116.64,116.74,116.49,116.72,16152.0,97.2642,97.3476,97.1391,97.3309,16152.0
2021-03-24 10:40:00,116.66,116.83,116.56,116.8,33265.0,97.2809,97.4226,97.1975,97.3976,33265.0
2021-03-24 10:45:00,116.82,117.21,116.82,116.91,31472.0,97.4143,97.7395,97.4143,97.4893,31472.0
2021-03-24 10:50:00,116.88,117.24,116.87,117.02,28281.0,97.4643,97.7645,97.456,97.5811,28281.0
2021-03-24 10:55:00,116.97,116.99,116.68,116.78,38039.0,97.5394,97.5561,97.2975,97.3809,38039.0
2021-03-24 11:00:00,116.83,117.37,116.82,117.24,34980.0,97.4226,97.8729,97.4143,97.7645,34980.0
2021-03-24 11:05:00,117.23,117.72,117.15,117.36,20189.0,97.7562,98.1648,97.6895,97.8646,20189.0
2021-03-24 11:10:00,117.39,117.61,117.28,117.45,13866.0,97.8896,98.0731,97.7979,97.9396,13866.0
2021-03-24 11:15:00,117.47,117.47,117.09,117.14,12458.0,97.9563,97.9563,97.6394,97.6811,12458.0
2021-03-24 11:20:00,117.11,117.22,116.86,116.9,18159.0,97.6561,97.7478,97.4476,97.481,18159.0
2021-03-24 11:25:00,116.9,116.93,116.71,116.93,17101.0,97.481,97.506,97.3226,97.506,17101.0
2021-03-24 11:30:00,116.96,117.05,116.72,116.72,12923.0,97.531,97.6061,97.3309,97.3309,12923.0
2021-03-24 11:35:00,116.73,116.79,116.61,116.78,15542.0,97.3392,97.3893,97.2392,97.3809,15542.0
2021-03-24 11:40:00,116.77,116.95,116.74,116.87,9941.0,97.3726,97.5227,97.3476,97.456,9941.0
2021-03-24 11:45:00,116.88,117.0,116.74,116.81,8020.0,97.4643,97.5644,97.3476,97.406,8020.0
2021-03-24 11:50:00,116.79,116.79,116.61,116.76,8859.0,97.3893,97.3893,97.2392,97.3643,8859.0
2021-03-24 11:55:00,116.78,116.84,116.69,116.77,9510.0,97.3809,97.431,97.3059,97.3726,9510.0
2021-03-24 12:00:00,116.84,116.89,116.65,116.88,12136.0,97.431,97.4727,97.2725,97.4643,12136.0
2021-03-24 12:05:00,116.89,117.43,116.87,117.39,12333.0,97.4727,97.923,97.456,97.8896,12333.0
2021-03-24 12:10:00,117.35,117.47,117.19,117.42,9555.0,97.8563,97.9563,97.7228,97.9146,9555.0
2021-03-24 12:15:00,117.44,117.48,117.22,117.35,9208.0,97.9313,97.9647,97.7478,97.8563,9208.0
2021-03-24 12:20:00,117.37,117.45,117.32,117.39,11318.0,97.8729,97.9396,97.8312,97.8896,11318.0
2021-03-24 12:25:00,117.4,117.47,117.29,117.47,20422.0,97.8979,97.9563,97.8062,97.9563,20422.0
2021-03-24 12:30:00,117.44,117.58,117.37,117.57,10195.0,97.9313,98.048,97.8729,98.0397,10195.0
2021-03-24 12:35:00,117.63,117.76,117.6,117.75,7823.0,98.0897,98.1981,98.0647,98.1898,7823.0
2021-03-24 12:40:00,117.75,117.93,117.71,117.86,11636.0,98.1898,98.3399,98.1564,98.2815,11636.0
2021-03-24 12:45:00,117.84,117.86,117.5,117.5,6254.0,98.2649,98.2815,97.9813,97.9813,6254.0
2021-03-24 12:50:00,117.55,117.56,117.41,117.51,9226.0,98.023,98.0314,97.9063,97.9897,9226.0
2021-03-24 12:55:00,117.5,117.66,117.41,117.63,13768.0,97.9813,98.1148,97.9063,98.0897,13768.0
2021-03-24 13:00:00,117.61,117.61,117.36,117.54,17321.0,98.0731,98.0731,97.8646,98.0147,17321.0
2021-03-24 13:05:00,117.53,117.62,117.19,117.24,13671.0,98.0064,98.0814,97.7228,97.7645,13671.0
2021-03-24 13:10:00,117.24,117.24,116.95,117.06,23869.0,97.7645,97.7645,97.5227,97.6144,23869.0
2021-03-24 13:15:00,116.89,116.98,116.44,116.62,20313.0,97.4727,97.5477,97.0974,97.2475,20313.0
2021-03-24 13:20:00,116.57,116.62,116.34,116.45,27185.0,97.2058,97.2475,97.014,97.1058,27185.0
2021-03-24 13:25:00,116.45,116.51,116.32,116.33,23102.0,97.1058,97.1558,96.9974,97.0057,23102.0
2021-03-24 13:30:00,116.32,116.6,116.32,116.36,20891.0,96.9974,97.2308,96.9974,97.0307,20891.0
2021-03-24 13:35:00,116.34,116.45,116.25,116.27,23175.0,97.014,97.1058,96.939,96.9557,23175.0
2021-03-24 13:40:00,116.23,116.34,116.06,116.09,28913.0,96.9223,97.014,96.7805,96.8056,28913.0
2021-03-24 13:45:00,116.09,116.49,116.07,116.49,24697.0,96.8056,97.1391,96.7889,97.1391,24697.0
2021-03-24 13:50:00,116.56,116.62,116.49,116.51,13342.0,97.1975,97.2475,97.1391,97.1558,13342.0
2021-03-24 13:55:00,116.51,116.96,116.48,116.81,24458.0,97.1558,97.531,97.1308,97.406,24458.0
2021-03-24 14:00:00,116.75,116.79,116.36,116.37,12627.0,97.3559,97.3893,97.0307,97.039,12627.0
2021-03-24 14:05:00,116.38,116.65,116.3,116.6,8208.0,97.0474,97.2725,96.9807,97.2308,8208.0
2021-03-24 14:10:00,116.59,116.59,116.27,116.31,11957.0,97.2225,97.2225,96.9557,96.989,11957.0
2021-03-24 14:15:00,116.31,116.45,116.25,116.28,16780.0,96.989,97.1058,96.939,96.964,16780.0
2021-03-24 14:20:00,116.23,116.28,115.93,115.93,17023.0,96.9223,96.964,96.6721,96.6721,17023.0
2021-03-24 14:25:00,116.0,116.04,115.74,115.76,25472.0,96.7305,96.7639,96.5137,96.5304,25472.0
2021-03-24 14:30:00,115.8,115.86,115.46,115.81,32135.0,96.5637,96.6138,96.2802,96.5721,32135.0
2021-03-24 14:35:00,115.8,116.1,115.7,115.98,12795.0,96.5637,96.8139,96.4803,96.7138,12795.0
2021-03-24 14:40:00,115.95,115.99,115.72,115.73,12213.0,96.6888,96.7222,96.497,96.5054,12213.0
2021-03-24 14:45:00,115.71,116.07,115.6,116.06,10875.0,96.4887,96.7889,96.397,96.7805,10875.0
2021-03-24 14:50:00,116.03,116.03,115.58,115.59,13309.0,96.7555,96.7555,96.3803,96.3886,13309.0
2021-03-24 14:55:00,115.55,115.88,115.55,115.64,14421.0,96.3553,96.6304,96.3553,96.4303,14421.0
2021-03-24 15:00:00,115.66,115.8,115.55,115.69,23741.0,96.447,96.5637,96.3553,96.472,23741.0
2021-03-24 15:05:00,115.73,115.91,115.73,115.81,17362.0,96.5054,96.6555,96.5054,96.5721,17362.0
2021-03-24 15:10:00,115.76,115.95,115.72,115.94,12252.0,96.5304,96.6888,96.497,96.6805,12252.0
2021-03-24 15:15:00,115.94,115.94,115.6,115.68,29919.0,96.6805,96.6805,96.397,96.4637,29919.0
2021-03-24 15:20:00,115.68,115.68,115.29,115.33,32484.0,96.4637,96.4637,96.1385,96.1718,32484.0
2021-03-24 15:25:00,115.29,115.3,114.97,115.21,41746.0,96.1385,96.1468,95.8716,96.0717,41746.0
2021-03-24 15:30:00,115.22,115.27,114.6,114.77,95889.0,96.0801,96.1218,95.5631,95.7048,95889.0
2021-03-24 15:35:00,114.73,115.0,114.53,114.71,42669.0,95.6715,95.8966,95.5047,95.6548,42669.0
2021-03-24 15:40:00,114.71,114.78,114.4,114.66,47045.0,95.6548,95.7132,95.3963,95.6131,47045.0
2021-03-24 15:45:00,114.67,114.91,114.56,114.63,53754.0,95.6214,95.8216,95.5297,95.5881,53754.0
2021-03-24 15:50:00,114.62,114.72,114.32,114.32,83089.0,95.5797,95.6631,95.3296,95.3296,83089.0
2021-03-24 15:55:00,114.33,114.59,114.22,114.32,164986.0,95.3379,95.5547,95.2462,95.3296,164986.0
2021-03-25 09:30:00,114.43,114.89,113.81,114.33,54776.0,95.4213,95.8049,94.9043,95.3379,54776.0
2021-03-25 09:35:00,114.26,114.77,114.08,114.35,20666.0,95.2796,95.7048,95.1295,95.3546,20666.0
2021-03-25 09:40:00,114.33,114.67,114.31,114.66,18040.0,95.3379,95.6214,95.3212,95.6131,18040.0
2021-03-25 09:45:00,114.66,114.66,114.15,114.21,15342.0,95.6131,95.6131,95.1878,95.2379,15342.0
2021-03-25 09:50:00,114.08,114.08,113.44,113.87,10897.0,95.1295,95.1295,94.5958,94.9543,10897.0
2021-03-25 09:55:00,113.88,114.51,113.68,114.44,12761.0,94.9627,95.488,94.7959,95.4297,12761.0
2021-03-25 10:00:00,114.38,114.71,114.29,114.67,14347.0,95.3796,95.6548,95.3046,95.6214,14347.0
2021-03-25 10:05:00,114.62,115.5,114.62,115.5,24443.0,95.5797,96.3136,95.5797,96.3136,24443.0
2021-03-25 10:10:00,115.39,115.61,115.29,115.42,21493.0,96.2218,96.4053,96.1385,96.2469,21493.0
2021-03-25 10:15:00,115.39,115.39,114.93,115.08,13462.0,96.2218,96.2218,95.8383,95.9633,13462.0
2021-03-25 10:20:00,115.15,115.46,115.05,115.07,7514.0,96.0217,96.2802,95.9383,95.955,7514.0
2021-03-25 10:25:00,115.12,115.15,114.75,114.83,5063.0,95.9967,96.0217,95.6882,95.7549,5063.0
2021-03-25 10:30:00,114.72,114.79,114.39,114.39,12065.0,95.6631,95.7215,95.388,95.388,12065.0
2021-03-25 10:35:00,114.35,114.77,114.32,114.73,12737.0,95.3546,95.7048,95.3296,95.6715,12737.0
2021-03-25 10:40:00,114.73,114.88,114.72,114.84,10622.0,95.6715,95.7966,95.6631,95.7632,10622.0
2021-03-25 10:45:00,114.89,114.92,114.45,114.47,18935.0,95.8049,95.8299,95.438,95.4547,18935.0
2021-03-25 10:50:00,114.45,114.45,114.17,114.27,9487.0,95.438,95.438,95.2045,95.2879,9487.0
2021-03-25 10:55:00,114.32,114.84,114.32,114.84,9089.0,95.3296,95.7632,95.3296,95.7632,9089.0
2021-03-25 11:00:00,114.82,114.93,114.37,114.39,14928.0,95.7465,95.8383,95.3713,95.388,14928.0
2021-03-25 11:05:00,114.29,114.47,114.12,114.34,17091.0,95.3046,95.4547,95.1628,95.3463,17091.0
2021-03-25 11:10:00,114.32,114.58,114.26,114.48,11253.0,95.3296,95.5464,95.2796,95.463,11253.0
2021-03-25 11:15:00,114.43,114.58,114.33,114.54,14083.0,95.4213,95.5464,95.3379,95.513,14083.0
2021-03-25 11:20:00,114.55,114.83,114.54,114.72,6982.0,95.5214,95.7549,95.513,95.6631,6982.0
2021-03-25 11:25:00,114.69,114.94,114.52,114.94,9783.0,95.6381,95.8466,95.4964,95.8466,9783.0
2021-03-25 11:30:00,114.94,115.06,114.85,115.06,13062.0,95.8466,95.9467,95.7715,95.9467,13062.0
2021-03-25 11:35:00,115.03,115.41,115.03,115.22,13077.0,95.9216,96.2385,95.9216,96.0801,13077.0
2021-03-25 11:40:00,115.21,115.26,114.96,114.99,14937.0,96.0717,96.1134,95.8633,95.8883,14937.0
2021-03-25 11:45:00,114.96,115.04,114.79,114.9,12164.0,95.8633,95.93,95.7215,95.8132,12164.0
2021-03-25 11:50:00,114.93,115.08,114.78,115.02,5676.0,95.8383,95.9633,95.7132,95.9133,5676.0
2021-03-25 11:55:00,115.03,115.44,114.98,115.44,14168.0,95.9216,96.2635,95.8799,96.2635,14168.0
2021-03-25 12:00:00,115.45,115.64,115.42,115.52,21711.0,96.2719,96.4303,96.2469,96.3302,21711.0
2021-03-25 12:05:00,115.5,115.52,115.33,115.44,7374.0,96.3136,96.3302,96.1718,96.2635,7374.0
2021-03-25 12:10:00,115.49,115.49,115.3,115.46,6610.0,96.3052,96.3052,96.1468,96.2802,6610.0
2021-03-25 12:15:00,115.51,115.94,115.49,115.85,12576.0,96.3219,96.6805,96.3052,96.6054,12576.0
2021-03-25 12:20:00,115.84,115.91,115.75,115.9,7382.0,96.5971,96.6555,96.522,96.6471,7382.0
2021-03-25 12:25:00,115.77,115.84,115.67,115.67,9155.0,96.5387,96.5971,96.4553,96.4553,9155.0
2021-03-25 12:30:00,115.69,115.84,115.61,115.84,12095.0,96.472,96.5971,96.4053,96.5971,12095.0
2021-03-25 12:35:00,115.88,115.88,115.67,115.76,6176.0,96.6304,96.6304,96.4553,96.5304,6176.0
2021-03-25 12:40:00,115.71,116.03,115.71,115.97,10974.0,96.4887,96.7555,96.4887,96.7055,10974.0
2021-03-25 12:45:00,115.99,116.17,115.94,116.13,8126.0,96.7222,96.8723,96.6805,96.8389,8126.0
2021-03-25 12:50:00,116.09,116.34,116.06,116.27,9601.0,96.8056,97.014,96.7805,96.9557,9601.0
2021-03-25 12:55:00,116.25,116.34,116.12,116.14,5330.0,96.939,97.014,96.8306,96.8473,5330.0
2021-03-25 13:00:00,116.17,116.21,115.8,116.14,14837.0,96.8723,96.9056,96.5637,96.8473,14837.0
2021-03-25 13:05:00,116.18,116.22,115.99,115.99,13186.0,96.8806,96.914,96.7222,96.7222,13186.0
2021-03-25 13:10:00,115.99,116.09,115.82,116.08,4953.0,96.7222,96.8056,96.5804,96.7972,4953.0
2021-03-25 13:15:00,116.08,116.08,115.88,115.93,7950.0,96.7972,96.7972,96.6304,96.6721,7950.0
2021-03-25 13:20:00,115.97,116.0,115.45,115.46,19183.0,96.7055,96.7305,96.2719,96.2802,19183.0
2021-03-25 13:25:00,115.48,115.59,115.31,115.37,12245.0,96.2969,96.3886,96.1551,96.2052,12245.0
2021-03-25 13:30:00,115.4,115.48,115.3,115.39,19072.0,96.2302,96.2969,96.1468,96.2218,19072.0
2021-03-25 13:35:00,115.41,115.49,115.26,115.42,7837.0,96.2385,96.3052,96.1134,96.2469,7837.0
2021-03-25 13:40:00,115.43,115.65,115.43,115.6,8599.0,96.2552,96.4386,96.2552,96.397,8599.0
2021-03-25 13:45:00,115.78,115.8,115.55,115.66,8207.0,96.5471,96.5637,96.3553,96.447,8207.0
2021-03-25 13:50:00,115.67,115.71,115.53,115.7,5532.0,96.4553,96.4887,96.3386,96.4803,5532.0
2021-03-25 13:55:00,115.66,115.69,115.42,115.48,12686.0,96.447,96.472,96.2469,96.2969,12686.0
2021-03-25 14:00:00,115.45,115.47,115.17,115.17,8892.0,96.2719,96.2886,96.0384,96.0384,8892.0
2021-03-25 14:05:00,115.15,115.32,115.1,115.14,9904.0,96.0217,96.1635,95.98,96.0134,9904.0
2021-03-25 14:10:00,115.11,115.29,115.03,115.25,9841.0,95.9884,96.1385,95.9216,96.1051,9841.0
2021-03-25 14:15:00,115.28,115.65,115.28,115.65,7179.0,96.1301,96.4386,96.1301,96.4386,7179.0
2021-03-25 14:20:00,115.63,115.69,115.54,115.63,3684.0,96.422,96.472,96.3469,96.422,3684.0
2021-03-25 14:25:00,115.69,115.76,115.13,115.15,20200.0,96.472,96.5304,96.005,96.0217,20200.0
2021-03-25 14:30:00,115.14,115.18,115.04,115.18,7464.0,96.0134,96.0467,95.93,96.0467,7464.0
2021-03-25 14:35:00,115.17,115.71,115.15,115.65,11284.0,96.0384,96.4887,96.0217,96.4386,11284.0
2021-03-25 14:40:00,115.69,115.76,115.58,115.63,6273.0,96.472,96.5304,96.3803,96.422,6273.0
2021-03-25 14:45:00,115.73,115.83,115.68,115.68,11376.0,96.5054,96.5887,96.4637,96.4637,11376.0
2021-03-25 14:50:00,115.71,116.02,115.65,115.93,8337.0,96.4887,96.7472,96.4386,96.6721,8337.0
2021-03-25 14:55:00,115.91,116.03,115.8,115.91,6985.0,96.6555,96.7555,96.5637,96.6555,6985.0
2021-03-25 15:00:00,115.89,116.0,115.62,115.65,10141.0,96.6388,96.7305,96.4136,96.4386,10141.0
2021-03-25 15:05:00,115.7,115.75,115.59,115.68,10688.0,96.4803,96.522,96.3886,96.4637,10688.0
2021-03-25 15:10:00,115.7,116.12,115.68,116.03,14171.0,96.4803,96.8306,96.4637,96.7555,14171.0
2021-03-25 15:15:00,116.07,116.35,116.07,116.33,12941.0,96.7889,97.0224,96.7889,97.0057,12941.0
2021-03-25 15:20:00,116.32,116.44,116.28,116.33,12182.0,96.9974,97.0974,96.964,97.0057,12182.0
2021-03-25 15:25:00,116.36,116.41,116.25,116.33,11651.0,97.0307,97.0724,96.939,97.0057,11651.0
2021-03-25 15:30:00,116.3,116.52,116.24,116.46,15302.0,96.9807,97.1641,96.9306,97.1141,15302.0
2021-03-25 15:35:00,116.47,116.51,115.93,116.0,100913.0,97.1224,97.1558,96.6721,96.7305,100913.0
2021-03-25 15:40:00,116.0,116.35,116.0,116.12,22051.0,96.7305,97.0224,96.7305,96.8306,22051.0
2021-03-25 15:45:00,116.15,116.2,116.03,116.17,23096.0,96.8556,96.8973,96.7555,96.8723,23096.0
2021-03-25 15:50:00,116.19,116.36,116.08,116.12,42737.0,96.8889,97.0307,96.7972,96.8306,42737.0
2021-03-25 15:55:00,116.11,116.21,115.89,116.17,106213.0,96.8222,96.9056,96.6388,96.8723,106213.0
2021-03-26 09:30:00,116.55,117.09,116.18,117.02,31115.0,97.1891,97.6394,96.8806,97.5811,31115.0
2021-03-26 09:35:00,117.16,117.31,116.67,116.93,14926.0,97.6978,97.8229,97.2892,97.506,14926.0
2021-03-26 09:40:00,116.95,117.37,116.85,117.36,13194.0,97.5227,97.8729,97.4393,97.8646,13194.0
2021-03-26 09:45:00,117.4,117.4,116.96,117.15,12439.0,97.8979,97.8979,97.531,97.6895,12439.0
2021-03-26 09:50:00,117.11,117.66,117.07,117.63,15701.0,97.6561,98.1148,97.6228,98.0897,15701.0
2021-03-26 09:55:00,117.68,117.98,117.41,117.98,13154.0,98.1314,98.3816,97.9063,98.3816,13154.0
2021-03-26 10:00:00,117.91,118.38,117.8,118.33,16942.0,98.3232,98.7152,98.2315,98.6735,16942.0
2021-03-26 10:05:00,118.4,118.44,117.97,118.09,18886.0,98.7318,98.7652,98.3733,98.4733,18886.0
2021-03-26 10:10:00,118.12,118.42,118.07,118.19,20045.0,98.4983,98.7485,98.4566,98.5567,20045.0
2021-03-26 10:15:00,118.29,118.61,118.22,118.56,7439.0,98.6401,98.9069,98.5817,98.8653,7439.0
2021-03-26 10:20:00,118.59,118.64,118.33,118.56,12620.0,98.8903,98.932,98.6735,98.8653,12620.0
2021-03-26 10:25:00,118.51,118.98,118.51,118.96,23345.0,98.8236,99.2155,98.8236,99.1988,23345.0
2021-03-26 10:30:00,118.96,118.96,118.4,118.49,12575.0,99.1988,99.1988,98.7318,98.8069,12575.0
2021-03-26 10:35:00,118.51,118.57,118.21,118.23,8583.0,98.8236,98.8736,98.5734,98.5901,8583.0
2021-03-26 10:40:00,118.29,118.33,118.17,118.23,15703.0,98.6401,98.6735,98.54,98.5901,15703.0
2021-03-26 10:45:00,118.18,118.24,118.06,118.22,6563.0,98.5484,98.5984,98.4483,98.5817,6563.0
2021-03-26 10:50:00,118.13,118.19,117.81,117.86,10755.0,98.5067,98.5567,98.2398,98.2815,10755.0
2021-03-26 10:55:00,117.89,118.07,117.76,117.8,7694.0,98.3065,98.4566,98.1981,98.2315,7694.0
2021-03-26 11:00:00,117.9,117.92,117.4,117.48,11878.0,98.3149,98.3316,97.8979,97.9647,11878.0
2021-03-26 11:05:00,117.44,117.67,117.44,117.55,5167.0,97.9313,98.1231,97.9313,98.023,5167.0
2021-03-26 11:10:00,117.55,117.55,117.05,117.05,5123.0,98.023,98.023,97.6061,97.6061,5123.0
2021-03-26 11:15:00,117.0,117.46,116.89,117.44,15405.0,97.5644,97.948,97.4727,97.9313,15405.0
2021-03-26 11:20:00,117.33,117.62,117.27,117.28,6847.0,97.8396,98.0814,97.7895,97.7979,6847.0
2021-03-26 11:25:00,117.29,117.35,116.95,117.18,12967.0,97.8062,97.8563,97.5227,97.7145,12967.0
2021-03-26 11:30:00,117.15,117.27,116.87,117.19,15312.0,97.6895,97.7895,97.456,97.7228,15312.0
2021-03-26 11:35:00,117.18,117.31,117.05,117.29,6615.0,97.7145,97.8229,97.6061,97.8062,6615.0
2021-03-26 11:40:00,117.23,117.37,117.11,117.27,8015.0,97.7562,97.8729,97.6561,97.7895,8015.0
2021-03-26 11:45:00,117.32,117.59,117.28,117.55,14331.0,97.8312,98.0564,97.7979,98.023,14331.0
2021-03-26 11:50:00,117.56,117.77,117.51,117.65,6755.0,98.0314,98.2065,97.9897,98.1064,6755.0
2021-03-26 11:55:00,117.68,117.75,117.55,117.7,8657.0,98.1314,98.1898,98.023,98.1481,8657.0
2021-03-26 12:00:00,117.68,117.82,117.64,117.69,12425.0,98.1314,98.2482,98.0981,98.1398,12425.0
2021-03-26 12:05:00,117.7,118.13,117.69,118.09,8611.0,98.1481,98.5067,98.1398,98.4733,8611.0
2021-03-26 12:10:00,118.06,118.18,117.98,118.18,3851.0,98.4483,98.5484,98.3816,98.5484,3851.0
2021-03-26 12:15:00,118.25,118.25,118.03,118.2,8093.0,98.6067,98.6067,98.4233,98.5651,8093.0
2021-03-26 12:20:00,118.17,118.31,118.17,118.24,3450.0,98.54,98.6568,98.54,98.5984,3450.0
2021-03-26 12:25:00,118.33,118.33,118.09,118.13,7775.0,98.6735,98.6735,98.4733,98.5067,7775.0
2021-03-26 12:30:00,118.15,118.58,118.15,118.52,17239.0,98.5234,98.8819,98.5234,98.8319,17239.0
2021-03-26 12:35:00,118.53,118.6,118.34,118.52,10631.0,98.8402,98.8986,98.6818,98.8319,10631.0
2021-03-26 12:40:00,118.51,118.64,118.44,118.64,7346.0,98.8236,98.932,98.7652,98.932,7346.0
2021-03-26 12:45:00,118.58,118.64,118.39,118.46,8126.0,98.8819,98.932,98.7235,98.7819,8126.0
2021-03-26 12:50:00,118.48,118.49,118.3,118.34,4709.0,98.7985,98.8069,98.6484,98.6818,4709.0
2021-03-26 12:55:00,118.32,118.52,118.31,118.42,7842.0,98.6651,98.8319,98.6568,98.7485,7842.0
2021-03-26 13:00:00,118.38,118.68,118.38,118.67,7376.0,98.7152,98.9653,98.7152,98.957,7376.0
2021-03-26 13:05:00,118.68,118.91,118.68,118.86,8194.0,98.9653,99.1571,98.9653,99.1154,8194.0
2021-03-26 13:10:00,118.83,118.92,118.69,118.75,18774.0,99.0904,99.1654,98.9737,99.0237,18774.0
2021-03-26 13:15:00,118.78,118.84,118.48,118.68,11926.0,99.0487,99.0987,98.7985,98.9653,11926.0
2021-03-26 13:20:00,118.66,118.66,118.46,118.53,7327.0,98.9486,98.9486,98.7819,98.8402,7327.0
2021-03-26 13:25:00,118.51,118.51,118.33,118.33,3873.0,98.8236,98.8236,98.6735,98.6735,3873.0
2021-03-26 13:30:00,118.43,118.59,118.42,118.55,4018.0,98.7568,98.8903,98.7485,98.8569,4018.0
2021-03-26 13:35:00,118.56,118.56,118.35,118.35,8828.0,98.8653,98.8653,98.6901,98.6901,8828.0
2021-03-26 13:40:00,118.36,118.49,118.27,118.41,4722.0,98.6985,98.8069,98.6234,98.7402,4722.0
2021-03-26 13:45:00,118.39,118.42,118.06,118.09,11054.0,98.7235,98.7485,98.4483,98.4733,11054.0
2021-03-26 13:50:00,118.04,118.25,117.95,118.04,16969.0,98.4316,98.6067,98.3566,98.4316,16969.0
2021-03-26 13:55:00,118.02,118.1,117.89,117.9,14576.0,98.415,98.4817,98.3065,98.3149,14576.0
2021-03-26 14:00:00,117.87,117.95,117.72,117.83,14217.0,98.2899,98.3566,98.1648,98.2565,14217.0
2021-03-26 14:05:00,117.87,117.98,117.69,117.79,11546.0,98.2899,98.3816,98.1398,98.2232,11546.0
2021-03-26 14:10:00,117.73,117.9,117.6,117.85,10884.0,98.1731,98.3149,98.0647,98.2732,10884.0
2021-03-26 14:15:00,117.76,117.79,117.59,117.66,7129.0,98.1981,98.2232,98.0564,98.1148,7129.0
2021-03-26 14:20:00,117.61,117.85,117.51,117.75,8777.0,98.0731,98.2732,97.9897,98.1898,8777.0
2021-03-26 14:25:00,117.77,117.87,117.68,117.87,11287.0,98.2065,98.2899,98.1314,98.2899,11287.0
2021-03-26 14:30:00,117.87,118.02,117.7,117.9,26521.0,98.2899,98.415,98.1481,98.3149,26521.0
2021-03-26 14:35:00,117.93,118.02,117.76,117.76,13830.0,98.3399,98.415,98.1981,98.1981,13830.0
2021-03-26 14:40:00,117.78,117.93,117.77,117.84,10726.0,98.2148,98.3399,98.2065,98.2649,10726.0
2021-03-26 14:45:00,117.82,117.87,117.54,117.55,14844.0,98.2482,98.2899,98.0147,98.023,14844.0
2021-03-26 14:50:00,117.53,118.23,117.53,118.08,22297.0,98.0064,98.5901,98.0064,98.465,22297.0
2021-03-26 14:55:00,118.08,118.38,117.98,118.38,11492.0,98.465,98.7152,98.3816,98.7152,11492.0
2021-03-26 15:00:00,118.36,118.36,118.01,118.05,12063.0,98.6985,98.6985,98.4066,98.44,12063.0
2021-03-26 15:05:00,118.08,118.08,117.92,117.94,6672.0,98.465,98.465,98.3316,98.3482,6672.0
2021-03-26 15:10:00,117.98,118.19,117.94,118.06,7651.0,98.3816,98.5567,98.3482,98.4483,7651.0
2021-03-26 15:15:00,118.08,118.34,118.02,118.34,10623.0,98.465,98.6818,98.415,98.6818,10623.0
2021-03-26 15:20:00,118.35,118.45,118.3,118.35,13461.0,98.6901,98.7735,98.6484,98.6901,13461.0
2021-03-26 15:25:00,118.36,118.66,118.22,118.66,19071.0,98.6985,98.9486,98.5817,98.9486,19071.0
2021-03-26 15:30:00,118.67,118.7,118.49,118.65,20981.0,98.957,98.982,98.8069,98.9403,20981.0
2021-03-26 15:35:00,118.66,118.79,118.51,118.58,24298.0,98.9486,99.057,98.8236,98.8819,24298.0
2021-03-26 15:40:00,118.63,118.67,118.45,118.5,33572.0,98.9236,98.957,98.7735,98.8152,33572.0
2021-03-26 15:45:00,118.51,118.57,118.46,118.54,28601.0,98.8236,98.8736,98.7819,98.8486,28601.0
2021-03-26 15:50:00,118.53,118.9,118.43,118.89,55794.0,98.8402,99.1488,98.7568,99.1404,55794.0
2021-03-26 15:55:00,118.87,119.35,118.87,119.2,144678.0,99.1238,99.524,99.1238,99.3989,144678.0
2021-03-29 09:30:00,119.45,119.65,118.76,119.44,38162.0,99.6074,99.7742,99.032,99.5991,38162.0
2021-03-29 09:35:00,119.44,120.09,119.39,119.82,30261.0,99.5991,100.1411,99.5574,99.9159,30261.0
2021-03-29 09:40:00,119.83,119.93,119.5,119.63,10725.0,99.9243,100.0077,99.6491,99.7575,10725.0
2021-03-29 09:45:00,119.62,119.77,119.09,119.11,20153.0,99.7492,99.8743,99.3072,99.3239,20153.0
2021-03-29 09:50:00,119.16,119.42,119.1,119.31,9267.0,99.3656,99.5824,99.3155,99.4907,9267.0
2021-03-29 09:55:00,119.22,119.22,118.63,118.63,9157.0,99.4156,99.4156,98.9236,98.9236,9157.0
2021-03-29 10:00:00,118.61,118.91,118.45,118.72,11912.0,98.9069,99.1571,98.7735,98.9987,11912.0
2021-03-29 10:05:00,118.81,118.82,118.04,118.21,9701.0,99.0737,99.0821,98.4316,98.5734,9701.0
2021-03-29 10:10:00,118.21,118.26,117.77,117.81,12300.0,98.5734,98.6151,98.2065,98.2398,12300.0
2021-03-29 10:15:00,117.8,118.28,117.74,118.23,9568.0,98.2315,98.6318,98.1815,98.5901,9568.0
2021-03-29 10:20:00,118.19,118.34,118.02,118.14,6844.0,98.5567,98.6818,98.415,98.515,6844.0
2021-03-29 10:25:00,118.11,118.2,117.74,117.75,8707.0,98.49,98.5651,98.1815,98.1898,8707.0
2021-03-29 10:30:00,117.67,117.84,117.53,117.64,13918.0,98.1231,98.2649,98.0064,98.0981,13918.0
2021-03-29 10:35:00,117.67,118.12,117.62,117.95,15397.0,98.1231,98.4983,98.0814,98.3566,15397.0
2021-03-29 10:40:00,117.95,117.96,117.78,117.92,6950.0,98.3566,98.3649,98.2148,98.3316,6950.0
2021-03-29 10:45:00,117.92,118.06,117.67,117.86,12502.0,98.3316,98.4483,98.1231,98.2815,12502.0
2021-03-29 10:50:00,117.78,117.89,117.41,117.45,13954.0,98.2148,98.3065,97.9063,97.9396,13954.0
2021-03-29 10:55:00,117.46,117.57,117.3,117.31,28839.0,97.948,98.0397,97.8146,97.8229,28839.0
2021-03-29 11:00:00,117.3,117.3,116.9,116.91,33541.0,97.8146,97.8146,97.481,97.4893,33541.0
2021-03-29 11:05:00,116.83,117.05,116.54,117.01,26780.0,97.4226,97.6061,97.1808,97.5727,26780.0
2021-03-29 11:10:00,116.99,117.07,116.75,116.76,10263.0,97.5561,97.6228,97.3559,97.3643,10263.0
2021-03-29 11:15:00,116.76,117.04,116.74,116.83,14171.0,97.3643,97.5977,97.3476,97.4226,14171.0
2021-03-29 11:20:00,116.86,117.05,116.77,116.93,12912.0,97.4476,97.6061,97.3726,97.506,12912.0
2021-03-29 11:25:00,116.94,117.1,116.79,117.03,26117.0,97.5144,97.6478,97.3893,97.5894,26117.0
2021-03-29 11:30:00,117.02,117.1,116.93,116.93,20509.0,97.5811,97.6478,97.506,97.506,20509.0
2021-03-29 11:35:00,116.92,117.0,116.74,117.0,17284.0,97.4977,97.5644,97.3476,97.5644,17284.0
2021-03-29 11:40:00,117.02,117.19,116.94,117.09,12390.0,97.5811,97.7228,97.5144,97.6394,12390.0
2021-03-29 11:45:00,117.06,117.1,116.79,116.82,15735.0,97.6144,97.6478,97.3893,97.4143,15735.0
2021-03-29 11:50:00,116.79,117.09,116.74,116.96,13347.0,97.3893,97.6394,97.3476,97.531,13347.0
2021-03-29 11:55:00,116.96,117.0,116.6,116.6,10480.0,97.531,97.5644,97.2308,97.2308,10480.0
2021-03-29 12:00:00,116.63,116.8,116.35,116.35,26750.0,97.2559,97.3976,97.0224,97.0224,26750.0
2021-03-29 12:05:00,116.32,116.39,116.03,116.08,16625.0,96.9974,97.0557,96.7555,96.7972,16625.0
2021-03-29 12:10:00,116.11,116.16,115.84,115.84,16469.0,96.8222,96.8639,96.5971,96.5971,16469.0
2021-03-29 12:15:00,115.87,115.95,115.63,115.72,31567.0,96.6221,96.6888,96.422,96.497,31567.0
2021-03-29 12:20:00,115.76,115.83,115.6,115.74,17650.0,96.5304,96.5887,96.397,96.5137,17650.0
2021-03-29 12:25:00,115.76,116.28,115.76,116.16,7984.0,96.5304,96.964,96.5304,96.8639,7984.0
2021-03-29 12:30:00,116.16,116.19,115.98,115.98,11029.0,96.8639,96.8889,96.7138,96.7138,11029.0
2021-03-29 12:35:00,115.98,116.31,115.98,116.15,17952.0,96.7138,96.989,96.7138,96.8556,17952.0
2021-03-29 12:40:00,116.11,116.38,116.09,116.19,14337.0,96.8222,97.0474,96.8056,96.8889,14337.0
2021-03-29 12:45:00,116.14,116.17,116.02,116.16,8576.0,96.8473,96.8723,96.7472,96.8639,8576.0
2021-03-29 12:50:00,116.14,116.21,116.03,116.18,3722.0,96.8473,96.9056,96.7555,96.8806,3722.0
2021-03-29 12:55:00,116.34,116.36,116.2,116.33,10902.0,97.014,97.0307,96.8973,97.0057,10902.0
2021-03-29 13:00:00,116.37,116.59,116.31,116.51,7730.0,97.039,97.2225,96.989,97.1558,7730.0
2021-03-29 13:05:00,116.53,116.64,116.36,116.36,8113.0,97.1725,97.2642,97.0307,97.0307,8113.0
2021-03-29 13:10:00,116.29,116.31,115.83,115.87,18166.0,96.9723,96.989,96.5887,96.6221,18166.0
2021-03-29 13:15:00,115.89,116.0,115.77,115.93,7194.0,96.6388,96.7305,96.5387,96.6721,7194.0
2021-03-29 13:20:00,115.94,115.96,115.71,115.76,17493.0,96.6805,96.6972,96.4887,96.5304,17493.0
2021-03-29 13:25:00,115.76,115.9,115.67,115.9,21322.0,96.5304,96.6471,96.4553,96.6471,21322.0
2021-03-29 13:30:00,115.89,116.38,115.88,116.17,22366.0,96.6388,97.0474,96.6304,96.8723,22366.0
2021-03-29 13:35:00,116.16,116.2,115.68,115.71,12838.0,96.8639,96.8973,96.4637,96.4887,12838.0
2021-03-29 13:40:00,115.73,115.82,115.58,115.6,15434.0,96.5054,96.5804,96.3803,96.397,15434.0
2021-03-29 13:45:00,115.64,115.85,115.57,115.79,42102.0,96.4303,96.6054,96.3719,96.5554,42102.0
2021-03-29 13:50:00,115.8,116.02,115.77,115.88,8199.0,96.5637,96.7472,96.5387,96.6304,8199.0
2021-03-29 13:55:00,115.86,115.91,115.61,115.66,13279.0,96.6138,96.6555,96.4053,96.447,13279.0
2021-03-29 14:00:00,115.68,115.79,115.57,115.72,7819.0,96.4637,96.5554,96.3719,96.497,7819.0
2021-03-29 14:05:00,115.72,115.85,115.39,115.39,31026.0,96.497,96.6054,96.2218,96.2218,31026.0
2021-03-29 14:10:00,115.38,115.41,115.05,115.34,25414.0,96.2135,96.2385,95.9383,96.1801,25414.0
2021-03-29 14:15:00,115.33,115.4,114.85,115.16,49225.0,96.1718,96.2302,95.7715,96.03,49225.0
2021-03-29 14:20:00,115.21,115.29,114.88,114.94,20465.0,96.0717,96.1385,95.7966,95.8466,20465.0
2021-03-29 14:25:00,114.93,115.15,114.8,115.12,18755.0,95.8383,96.0217,95.7298,95.9967,18755.0
2021-03-29 14:30:00,115.07,115.27,114.94,114.96,15184.0,95.955,96.1218,95.8466,95.8633,15184.0
2021-03-29 14:35:00,114.96,114.96,114.62,114.62,30399.0,95.8633,95.8633,95.5797,95.5797,30399.0
2021-03-29 14:40:00,114.63,114.75,114.52,114.73,20995.0,95.5881,95.6882,95.4964,95.6715,20995.0
2021-03-29 14:45:00,114.73,114.9,114.56,114.78,21333.0,95.6715,95.8132,95.5297,95.7132,21333.0
2021-03-29 14:50:00,114.77,114.81,114.59,114.62,20971.0,95.7048,95.7382,95.5547,95.5797,20971.0
2021-03-29 14:55:00,114.62,114.69,114.53,114.68,16616.0,95.5797,95.6381,95.5047,95.6298,16616.0
2021-03-29 15:00:00,114.82,115.24,114.82,115.24,9342.0,95.7465,96.0968,95.7465,96.0968,9342.0
2021-03-29 15:05:00,115.2,115.5,115.2,115.24,34997.0,96.0634,96.3136,96.0634,96.0968,34997.0
2021-03-29 15:10:00,115.23,115.3,115.06,115.12,23460.0,96.0884,96.1468,95.9467,95.9967,23460.0
2021-03-29 15:15:00,115.17,115.18,114.91,114.91,17898.0,96.0384,96.0467,95.8216,95.8216,17898.0
2021-03-29 15:20:00,114.89,115.09,114.88,115.06,37488.0,95.8049,95.9717,95.7966,95.9467,37488.0
2021-03-29 15:25:00,115.08,115.18,115.06,115.12,29714.0,95.9633,96.0467,95.9467,95.9967,29714.0
2021-03-29 15:30:00,115.11,115.2,114.95,114.95,36404.0,95.9884,96.0634,95.8549,95.8549,36404.0
2021-03-29 15:35:00,114.96,115.39,114.91,115.23,56486.0,95.8633,96.2218,95.8216,96.0884,56486.0
2021-03-29 15:40:00,115.27,115.27,114.95,115.02,60901.0,96.1218,96.1218,95.8549,95.9133,60901.0
2021-03-29 15:45:00,115.02,115.27,114.98,115.05,45941.0,95.9133,96.1218,95.8799,95.9383,45941.0
2021-03-29 15:50:00,115.01,115.14,114.75,114.8,90923.0,95.905,96.0134,95.6882,95.7298,90923.0
2021-03-29 15:55:00,114.79,114.91,114.6,114.89,153215.0,95.7215,95.8216,95.5631,95.8049,153215.0
2021-03-30 09:30:00,114.19,114.5,113.84,114.45,36560.0,95.2212,95.4797,94.9293,95.438,36560.0
2021-03-30 09:35:00,114.27,114.61,114.01,114.25,15017.0,95.2879,95.5714,95.0711,95.2712,15017.0
2021-03-30 09:40:00,114.14,114.18,113.53,113.72,17597.0,95.1795,95.2128,94.6708,94.8293,17597.0
2021-03-30 09:45:00,113.78,114.22,113.72,113.99,36760.0,94.8793,95.2462,94.8293,95.0544,36760.0
2021-03-30 09:50:00,114.02,114.26,113.93,114.11,11192.0,95.0794,95.2796,95.0044,95.1545,11192.0
2021-03-30 09:55:00,114.07,114.13,113.88,114.03,13086.0,95.1211,95.1711,94.9627,95.0878,13086.0
2021-03-30 10:00:00,113.99,114.1,113.76,113.82,18451.0,95.0544,95.1461,94.8626,94.9126,18451.0
2021-03-30 10:05:00,113.75,114.0,113.71,113.9,10562.0,94.8543,95.0627,94.8209,94.9794,10562.0
2021-03-30 10:10:00,113.82,114.2,113.74,113.94,17876.0,94.9126,95.2295,94.8459,95.0127,17876.0
2021-03-30 10:15:00,113.96,113.98,113.68,113.79,23063.0,95.0294,95.0461,94.7959,94.8876,23063.0
2021-03-30 10:20:00,113.75,113.89,113.34,113.82,37216.0,94.8543,94.971,94.5124,94.9126,37216.0
2021-03-30 10:25:00,113.84,114.18,113.79,114.18,39277.0,94.9293,95.2128,94.8876,95.2128,39277.0
2021-03-30 10:30:00,114.22,114.62,114.05,114.5,49085.0,95.2462,95.5797,95.1044,95.4797,49085.0
2021-03-30 10:35:00,114.56,114.9,114.55,114.77,22878.0,95.5297,95.8132,95.5214,95.7048,22878.0
2021-03-30 10:40:00,114.77,114.79,114.46,114.65,15014.0,95.7048,95.7215,95.4463,95.6048,15014.0
2021-03-30 10:45:00,114.65,115.09,114.62,115.08,24251.0,95.6048,95.9717,95.5797,95.9633,24251.0
2021-03-30 10:50:00,115.1,115.29,115.04,115.15,14734.0,95.98,96.1385,95.93,96.0217,14734.0
2021-03-30 10:55:00,115.12,115.2,115.05,115.14,15871.0,95.9967,96.0634,95.9383,96.0134,15871.0
2021-03-30 11:00:00,115.11,115.19,115.0,115.12,16350.0,95.9884,96.0551,95.8966,95.9967,16350.0
2021-03-30 11:05:00,115.09,115.17,114.87,115.0,12729.0,95.9717,96.0384,95.7882,95.8966,12729.0
2021-03-30 11:10:00,114.98,115.05,114.8,114.88,16906.0,95.8799,95.9383,95.7298,95.7966,16906.0
2021-03-30 11:15:00,114.84,115.04,114.78,114.9,15775.0,95.7632,95.93,95.7132,95.8132,15775.0
2021-03-30 11:20:00,114.89,114.91,114.73,114.85,12538.0,95.8049,95.8216,95.6715,95.7715,12538.0
2021-03-30 11:25:00,114.83,115.09,114.8,115.07,10835.0,95.7549,95.9717,95.7298,95.955,10835.0
2021-03-30 11:30:00,115.07,115.19,115.0,115.12,6063.0,95.955,96.0551,95.8966,95.9967,6063.0
2021-03-30 11:35:00,115.12,115.19,114.89,114.98,18548.0,95.9967,96.0551,95.8049,95.8799,18548.0
2021-03-30 11:40:00,115.0,115.01,114.63,114.72,18923.0,95.8966,95.905,95.5881,95.6631,18923.0
2021-03-30 11:45:00,114.74,114.75,114.45,114.58,7583.0,95.6798,95.6882,95.438,95.5464,7583.0
2021-03-30 11:50:00,114.59,114.6,114.38,114.38,5199.0,95.5547,95.5631,95.3796,95.3796,5199.0
2021-03-30 11:55:00,114.35,114.47,114.33,114.4,4993.0,95.3546,95.4547,95.3379,95.3963,4993.0
2021-03-30 12:00:00,114.42,114.55,114.3,114.4,5401.0,95.413,95.5214,95.3129,95.3963,5401.0
2021-03-30 12:05:00,114.39,114.47,114.36,114.43,6362.0,95.388,95.4547,95.3629,95.4213,6362.0
2021-03-30 12:10:00,114.39,114.42,114.35,114.37,4885.0,95.388,95.413,95.3546,95.3713,4885.0
2021-03-30 12:15:00,114.36,114.5,114.32,114.47,5992.0,95.3629,95.4797,95.3296,95.4547,5992.0
2021-03-30 12:20:00,114.44,114.59,114.18,114.59,14470.0,95.4297,95.5547,95.2128,95.5547,14470.0
2021-03-30 12:25:00,114.59,114.74,114.57,114.62,10599.0,95.5547,95.6798,95.5381,95.5797,10599.0
2021-03-30 12:30:00,114.61,114.66,114.49,114.63,7853.0,95.5714,95.6131,95.4713,95.5881,7853.0
2021-03-30 12:35:00,114.59,114.78,114.56,114.75,4782.0,95.5547,95.7132,95.5297,95.6882,4782.0
2021-03-30 12:40:00,114.75,114.76,114.52,114.54,8232.0,95.6882,95.6965,95.4964,95.513,8232.0
2021-03-30 12:45:00,114.5,114.67,114.5,114.66,6102.0,95.4797,95.6214,95.4797,95.6131,6102.0
2021-03-30 12:50:00,114.66,114.69,114.57,114.69,4765.0,95.6131,95.6381,95.5381,95.6381,4765.0
2021-03-30 12:55:00,114.75,114.91,114.73,114.86,7859.0,95.6882,95.8216,95.6715,95.7799,7859.0
2021-03-30 13:00:00,114.84,114.86,114.7,114.74,4150.0,95.7632,95.7799,95.6465,95.6798,4150.0
2021-03-30 13:05:00,114.71,114.76,114.52,114.64,5456.0,95.6548,95.6965,95.4964,95.5964,5456.0
2021-03-30 13:10:00,114.61,114.83,114.61,114.78,4284.0,95.5714,95.7549,95.5714,95.7132,4284.0
2021-03-30 13:15:00,114.76,114.9,114.76,114.9,4282.0,95.6965,95.8132,95.6965,95.8132,4282.0
2021-03-30 13:20:00,114.91,114.94,114.79,114.93,4664.0,95.8216,95.8466,95.7215,95.8383,4664.0
2021-03-30 13:25:00,114.96,115.02,114.86,114.95,13851.0,95.8633,95.9133,95.7799,95.8549,13851.0
2021-03-30 13:30:00,114.98,115.05,114.8,114.86,7215.0,95.8799,95.9383,95.7298,95.7799,7215.0
2021-03-30 13:35:00,114.89,114.93,114.75,114.93,3954.0,95.8049,95.8383,95.6882,95.8383,3954.0
2021-03-30 13:40:00,114.94,114.99,114.88,114.92,4633.0,95.8466,95.8883,95.7966,95.8299,4633.0
2021-03-30 13:45:00,114.94,115.01,114.86,114.86,6141.0,95.8466,95.905,95.7799,95.7799,6141.0
2021-03-30 13:50:00,114.88,115.0,114.84,115.0,5201.0,95.7966,95.8966,95.7632,95.8966,5201.0
2021-03-30 13:55:00,115.0,115.01,114.93,114.93,9924.0,95.8966,95.905,95.8383,95.8383,9924.0
2021-03-30 14:00:00,114.9,114.94,114.8,114.9,3416.0,95.8132,95.8466,95.7298,95.8132,3416.0
2021-03-30 14:05:00,114.92,115.01,114.9,114.98,7908.0,95.8299,95.905,95.8132,95.8799,7908.0
2021-03-30 14:10:00,114.98,115.27,114.94,115.27,11933.0,95.8799,96.1218,95.8466,96.1218,11933.0
2021-03-30 14:15:00,115.28,115.31,115.15,115.19,12310.0,96.1301,96.1551,96.0217,96.0551,12310.0
2021-03-30 14:20:00,115.19,115.19,115.04,115.05,8216.0,96.0551,96.0551,95.93,95.9383,8216.0
2021-03-30 14:25:00,115.08,115.27,115.04,115.26,8845.0,95.9633,96.1218,95.93,96.1134,8845.0
2021-03-30 14:30:00,115.27,115.3,115.2,115.25,27331.0,96.1218,96.1468,96.0634,96.1051,27331.0
2021-03-30 14:35:00,115.24,115.43,115.15,115.3,15821.0,96.0968,96.2552,96.0217,96.1468,15821.0
2021-03-30 14:40:00,115.33,115.43,115.27,115.31,8713.0,96.1718,96.2552,96.1218,96.1551,8713.0
2021-03-30 14:45:00,115.29,115.35,115.21,115.26,10684.0,96.1385,96.1885,96.0717,96.1134,10684.0
2021-03-30 14:50:00,115.26,115.28,115.17,115.17,15539.0,96.1134,96.1301,96.0384,96.0384,15539.0
2021-03-30 14:55:00,115.17,115.37,115.11,115.33,10139.0,96.0384,96.2052,95.9884,96.1718,10139.0
2021-03-30 15:00:00,115.29,115.34,115.22,115.33,10443.0,96.1385,96.1801,96.0801,96.1718,10443.0
2021-03-30 15:05:00,115.27,115.44,115.21,115.36,12295.0,96.1218,96.2635,96.0717,96.1968,12295.0
2021-03-30 15:10:00,115.35,115.35,115.13,115.22,20641.0,96.1885,96.1885,96.005,96.0801,20641.0
2021-03-30 15:15:00,115.23,115.46,115.18,115.39,15911.0,96.0884,96.2802,96.0467,96.2218,15911.0
2021-03-30 15:20:00,115.39,115.47,115.31,115.38,17208.0,96.2218,96.2886,96.1551,96.2135,17208.0
2021-03-30 15:25:00,115.38,115.57,115.37,115.55,13267.0,96.2135,96.3719,96.2052,96.3553,13267.0
2021-03-30 15:30:00,115.54,115.88,115.54,115.81,25710.0,96.3469,96.6304,96.3469,96.5721,25710.0
2021-03-30 15:35:00,115.81,115.9,115.69,115.85,34852.0,96.5721,96.6471,96.472,96.6054,34852.0
2021-03-30 15:40:00,115.85,116.05,115.79,116.05,36833.0,96.6054,96.7722,96.5554,96.7722,36833.0
2021-03-30 15:45:00,116.04,116.06,115.69,115.69,33473.0,96.7639,96.7805,96.472,96.472,33473.0
2021-03-30 15:50:00,115.74,115.82,115.5,115.55,72600.0,96.5137,96.5804,96.3136,96.3553,72600.0
2021-03-30 15:55:00,115.54,115.73,115.33,115.73,117828.0,96.3469,96.5054,96.1718,96.5054,117828.0
2021-03-31 09:30:00,116.31,116.31,115.74,115.93,26783.0,96.989,96.989,96.5137,96.6721,26783.0
2021-03-31 09:35:00,115.99,116.05,115.3,115.3,12523.0,96.7222,96.7722,96.1468,96.1468,12523.0
2021-03-31 09:40:00,115.3,115.56,115.22,115.48,12053.0,96.1468,96.3636,96.0801,96.2969,12053.0
2021-03-31 09:45:00,115.42,115.43,114.98,114.98,13084.0,96.2469,96.2552,95.8799,95.8799,13084.0
2021-03-31 09:50:00,114.96,114.97,114.6,114.87,24562.0,95.8633,95.8716,95.5631,95.7882,24562.0
2021-03-31 09:55:00,114.88,114.94,114.59,114.68,24714.0,95.7966,95.8466,95.5547,95.6298,24714.0
2021-03-31 10:00:00,114.59,114.6,114.26,114.31,30607.0,95.5547,95.5631,95.2796,95.3212,30607.0
2021-03-31 10:05:00,114.37,114.47,114.23,114.46,24146.0,95.3713,95.4547,95.2545,95.4463,24146.0
2021-03-31 10:10:00,114.47,114.49,114.3,114.42,14866.0,95.4547,95.4713,95.3129,95.413,14866.0
2021-03-31 10:15:00,114.4,114.7,114.3,114.58,22867.0,95.3963,95.6465,95.3129,95.5464,22867.0
2021-03-31 10:20:00,114.55,115.27,114.55,115.22,13430.0,95.5214,96.1218,95.5214,96.0801,13430.0
2021-03-31 10:25:00,115.22,115.22,114.88,114.94,6378.0,96.0801,96.0801,95.7966,95.8466,6378.0
2021-03-31 10:30:00,114.94,114.94,114.53,114.53,21568.0,95.8466,95.8466,95.5047,95.5047,21568.0
2021-03-31 10:35:00,114.53,114.75,114.32,114.75,11003.0,95.5047,95.6882,95.3296,95.6882,11003.0
2021-03-31 10:40:00,114.76,114.88,114.7,114.76,6366.0,95.6965,95.7966,95.6465,95.6965,6366.0
2021-03-31 10:45:00,114.73,114.8,114.59,114.67,5782.0,95.6715,95.7298,95.5547,95.6214,5782.0
2021-03-31 10:50:00,114.65,115.02,114.62,115.01,6319.0,95.6048,95.9133,95.5797,95.905,6319.0
2021-03-31 10:55:00,115.05,115.15,115.01,115.04,8974.0,95.9383,96.0217,95.905,95.93,8974.0
2021-03-31 11:00:00,115.01,115.2,114.97,115.2,16194.0,95.905,96.0634,95.8716,96.0634,16194.0
2021-03-31 11:05:00,115.22,115.3,115.11,115.14,8153.0,96.0801,96.1468,95.9884,96.0134,8153.0
2021-03-31 11:10:00,115.09,115.12,114.88,115.0,9334.0,95.9717,95.9967,95.7966,95.8966,9334.0
2021-03-31 11:15:00,115.03,115.14,114.96,115.09,8147.0,95.9216,96.0134,95.8633,95.9717,8147.0
2021-03-31 11:20:00,115.09,115.12,114.95,115.12,11346.0,95.9717,95.9967,95.8549,95.9967,11346.0
2021-03-31 11:25:00,115.09,115.22,114.96,115.18,16554.0,95.9717,96.0801,95.8633,96.0467,16554.0
2021-03-31 11:30:00,115.08,115.11,114.77,114.77,29321.0,95.9633,95.9884,95.7048,95.7048,29321.0
2021-03-31 11:35:00,114.74,115.12,114.72,115.02,12907.0,95.6798,95.9967,95.6631,95.9133,12907.0
2021-03-31 11:40:00,115.02,115.12,114.97,114.97,12246.0,95.9133,95.9967,95.8716,95.8716,12246.0
2021-03-31 11:45:00,115.03,115.32,115.03,115.26,8881.0,95.9216,96.1635,95.9216,96.1134,8881.0
2021-03-31 11:50:00,115.31,115.37,115.24,115.28,5522.0,96.1551,96.2052,96.0968,96.1301,5522.0
2021-03-31 11:55:00,115.32,115.32,115.25,115.26,3176.0,96.1635,96.1635,96.1051,96.1134,3176.0
2021-03-31 12:00:00,115.2,115.28,114.98,115.05,5996.0,96.0634,96.1301,95.8799,95.9383,5996.0
2021-03-31 12:05:00,115.04,115.14,115.04,115.11,2124.0,95.93,96.0134,95.93,95.9884,2124.0
2021-03-31 12:10:00,115.1,115.1,114.85,114.85,9491.0,95.98,95.98,95.7715,95.7715,9491.0
2021-03-31 12:15:00,114.84,114.96,114.77,114.95,4961.0,95.7632,95.8633,95.7048,95.8549,4961.0
2021-03-31 12:20:00,114.92,114.98,114.89,114.89,4200.0,95.8299,95.8799,95.8049,95.8049,4200.0
2021-03-31 12:25:00,114.86,114.88,114.7,114.7,6575.0,95.7799,95.7966,95.6465,95.6465,6575.0
2021-03-31 12:30:00,114.73,114.95,114.68,114.92,5587.0,95.6715,95.8549,95.6298,95.8299,5587.0
2021-03-31 12:35:00,114.93,115.0,114.8,114.81,4569.0,95.8383,95.8966,95.7298,95.7382,4569.0
2021-03-31 12:40:00,114.78,115.13,114.78,115.01,10963.0,95.7132,96.005,95.7132,95.905,10963.0
2021-03-31 12:45:00,114.98,115.16,114.98,115.07,3819.0,95.8799,96.03,95.8799,95.955,3819.0
2021-03-31 12:50:00,115.03,115.1,115.0,115.05,4388.0,95.9216,95.98,95.8966,95.9383,4388.0
2021-03-31 12:55:00,115.03,115.11,114.97,115.1,6942.0,95.9216,95.9884,95.8716,95.98,6942.0
2021-03-31 13:00:00,115.12,115.19,115.1,115.11,4633.0,95.9967,96.0551,95.98,95.9884,4633.0
2021-03-31 13:05:00,115.1,115.29,115.1,115.29,5675.0,95.98,96.1385,95.98,96.1385,5675.0
2021-03-31 13:10:00,115.26,115.45,115.12,115.39,13934.0,96.1134,96.2719,95.9967,96.2218,13934.0
2021-03-31 13:15:00,115.42,115.51,115.1,115.1,8479.0,96.2469,96.3219,95.98,95.98,8479.0
2021-03-31 13:20:00,115.09,115.14,114.93,115.0,11981.0,95.9717,96.0134,95.8383,95.8966,11981.0
2021-03-31 13:25:00,114.96,115.28,114.96,115.23,6044.0,95.8633,96.1301,95.8633,96.0884,6044.0
2021-03-31 13:30:00,115.2,115.27,115.16,115.25,8664.0,96.0634,96.1218,96.03,96.1051,8664.0
2021-03-31 13:35:00,115.26,115.39,115.26,115.39,8351.0,96.1134,96.2218,96.1134,96.2218,8351.0
2021-03-31 13:40:00,115.34,115.41,115.3,115.33,6305.0,96.1801,96.2385,96.1468,96.1718,6305.0
2021-03-31 13:45:00,115.36,115.49,115.3,115.47,9046.0,96.1968,96.3052,96.1468,96.2886,9046.0
2021-03-31 13:50:00,115.5,115.5,115.28,115.34,7148.0,96.3136,96.3136,96.1301,96.1801,7148.0
2021-03-31 13:55:00,115.36,115.48,115.31,115.44,6273.0,96.1968,96.2969,96.1551,96.2635,6273.0
2021-03-31 14:00:00,115.42,115.46,115.33,115.43,9274.0,96.2469,96.2802,96.1718,96.2552,9274.0
2021-03-31 14:05:00,115.4,115.4,115.23,115.24,5925.0,96.2302,96.2302,96.0884,96.0968,5925.0
2021-03-31 14:10:00,115.27,115.29,115.09,115.28,6081.0,96.1218,96.1385,95.9717,96.1301,6081.0
2021-03-31 14:15:00,115.26,115.41,115.25,115.39,5160.0,96.1134,96.2385,96.1051,96.2218,5160.0
2021-03-31 14:20:00,115.39,115.51,115.34,115.47,7636.0,96.2218,96.3219,96.1801,96.2886,7636.0
2021-03-31 14:25:00,115.46,115.46,115.37,115.39,6244.0,96.2802,96.2802,96.2052,96.2218,6244.0
2021-03-31 14:30:00,115.38,115.59,115.38,115.52,7446.0,96.2135,96.3886,96.2135,96.3302,7446.0
2021-03-31 14:35:00,115.56,115.58,115.49,115.49,7390.0,96.3636,96.3803,96.3052,96.3052,7390.0
2021-03-31 14:40:00,115.43,115.56,115.36,115.51,4462.0,96.2552,96.3636,96.1968,96.3219,4462.0
2021-03-31 14:45:00,115.55,115.56,115.42,115.46,3073.0,96.3553,96.3636,96.2469,96.2802,3073.0
2021-03-31 14:50:00,115.47,115.5,115.31,115.31,5325.0,96.2886,96.3136,96.1551,96.1551,5325.0
2021-03-31 14:55:00,115.33,115.5,115.22,115.22,6397.0,96.1718,96.3136,96.0801,96.0801,6397.0
2021-03-31 15:00:00,115.26,115.36,115.23,115.36,5780.0,96.1134,96.1968,96.0884,96.1968,5780.0
2021-03-31 15:05:00,115.37,115.49,115.35,115.45,4442.0,96.2052,96.3052,96.1885,96.2719,4442.0
2021-03-31 15:10:00,115.45,115.47,115.26,115.31,7307.0,96.2719,96.2886,96.1134,96.1551,7307.0
2021-03-31 15:15:00,115.32,115.42,115.29,115.38,6468.0,96.1635,96.2469,96.1385,96.2135,6468.0
2021-03-31 15:20:00,115.37,115.41,115.26,115.34,10559.0,96.2052,96.2385,96.1134,96.1801,10559.0
2021-03-31 15:25:00,115.34,115.49,115.32,115.33,10988.0,96.1801,96.3052,96.1635,96.1718,10988.0
2021-03-31 15:30:00,115.34,115.46,115.31,115.38,17746.0,96.1801,96.2802,96.1551,96.2135,17746.0
2021-03-31 15:35:00,115.36,115.49,115.35,115.39,12181.0,96.1968,96.3052,96.1885,96.2218,12181.0
2021-03-31 15:40:00,115.37,115.61,115.35,115.53,18852.0,96.2052,96.4053,96.1885,96.3386,18852.0
2021-03-31 15:45:00,115.51,115.58,115.31,115.31,19500.0,96.3219,96.3803,96.1551,96.1551,19500.0
2021-03-31 15:50:00,115.33,115.4,115.16,115.22,37028.0,96.1718,96.2302,96.03,96.0801,37028.0
2021-03-31 15:55:00,115.22,115.23,114.78,114.81,120287.0,96.0801,96.0884,95.7132,95.7382,120287.0
2021-04-01 09:30:00,115.94,115.94,115.05,115.79,57380.0,96.6805,96.6805,95.9383,96.5554,57380.0
2021-04-01 09:35:00,115.9,115.98,115.31,115.77,19396.0,96.6471,96.7138,96.1551,96.5387,19396.0
2021-04-01 09:40:00,115.73,115.96,114.04,114.92,194050.0,96.5054,96.6972,95.0961,95.8299,194050.0
2021-04-01 09:45:00,114.76,115.57,114.01,114.55,129535.0,95.6965,96.3719,95.0711,95.5214,129535.0
2021-04-01 09:50:00,114.51,114.95,114.12,114.68,181001.0,95.488,95.8549,95.1628,95.6298,181001.0
2021-04-01 09:55:00,114.65,114.96,114.35,114.46,92081.0,95.6048,95.8633,95.3546,95.4463,92081.0
2021-04-01 10:00:00,114.43,115.43,114.28,115.37,35738.0,95.4213,96.2552,95.2962,96.2052,35738.0
2021-04-01 10:05:00,115.5,115.5,115.02,115.14,18775.0,96.3136,96.3136,95.9133,96.0134,18775.0
2021-04-01 10:10:00,115.24,115.68,115.22,115.52,19522.0,96.0968,96.4637,96.0801,96.3302,19522.0
2021-04-01 10:15:00,115.54,115.79,115.38,115.66,15027.0,96.3469,96.5554,96.2135,96.447,15027.0
2021-04-01 10:20:00,115.57,115.7,115.13,115.39,35865.0,96.3719,96.4803,96.005,96.2218,35865.0
2021-04-01 10:25:00,115.42,115.64,115.01,115.64,106169.0,96.2469,96.4303,95.905,96.4303,106169.0
2021-04-01 10:30:00,115.57,115.92,115.56,115.7,13655.0,96.3719,96.6638,96.3636,96.4803,13655.0
2021-04-01 10:35:00,115.72,116.07,115.72,116.01,15060.0,96.497,96.7889,96.497,96.7388,15060.0
2021-04-01 10:40:00,115.96,116.01,115.68,115.98,53579.0,96.6972,96.7388,96.4637,96.7138,53579.0
2021-04-01 10:45:00,116.04,116.13,115.6,116.05,104338.0,96.7639,96.8389,96.397,96.7722,104338.0
2021-04-01 10:50:00,116.0,116.18,115.84,116.15,14499.0,96.7305,96.8806,96.5971,96.8556,14499.0
2021-04-01 10:55:00,116.17,116.25,115.96,116.03,10863.0,96.8723,96.939,96.6972,96.7555,10863.0
2021-04-01 11:00:00,116.01,116.04,115.79,115.83,18531.0,96.7388,96.7639,96.5554,96.5887,18531.0
2021-04-01 11:05:00,115.82,115.87,115.47,115.54,10975.0,96.5804,96.6221,96.2886,96.3469,10975.0
2021-04-01 11:10:00,115.53,116.05,115.51,115.96,11532.0,96.3386,96.7722,96.3219,96.6972,11532.0
2021-04-01 11:15:00,115.96,116.04,115.68,115.79,14921.0,96.6972,96.7639,96.4637,96.5554,14921.0
2021-04-01 11:20:00,115.8,116.1,115.8,115.85,8710.0,96.5637,96.8139,96.5637,96.6054,8710.0
2021-04-01 11:25:00,115.81,115.97,115.77,115.84,5925.0,96.5721,96.7055,96.5387,96.5971,5925.0
2021-04-01 11:30:00,115.8,115.8,115.58,115.73,13260.0,96.5637,96.5637,96.3803,96.5054,13260.0
2021-04-01 11:35:00,115.74,115.77,115.56,115.69,4753.0,96.5137,96.5387,96.3636,96.472,4753.0
2021-04-01 11:40:00,115.66,115.67,115.55,115.59,8308.0,96.447,96.4553,96.3553,96.3886,8308.0
2021-04-01 11:45:00,115.57,115.88,115.57,115.85,9417.0,96.3719,96.6304,96.3719,96.6054,9417.0
2021-04-01 11:50:00,115.93,116.15,115.93,116.15,8484.0,96.6721,96.8556,96.6721,96.8556,8484.0
2021-04-01 11:55:00,116.16,116.16,115.94,115.97,11968.0,96.8639,96.8639,96.6805,96.7055,11968.0
2021-04-01 12:00:00,116.06,116.08,115.96,116.06,5062.0,96.7805,96.7972,96.6972,96.7805,5062.0
2021-04-01 12:05:00,116.06,116.17,116.02,116.03,14555.0,96.7805,96.8723,96.7472,96.7555,14555.0
2021-04-01 12:10:00,116.07,116.15,116.03,116.08,4579.0,96.7889,96.8556,96.7555,96.7972,4579.0
2021-04-01 12:15:00,116.1,116.3,116.02,116.24,13628.0,96.8139,96.9807,96.7472,96.9306,13628.0
2021-04-01 12:20:00,116.2,116.24,115.94,115.95,16513.0,96.8973,96.9306,96.6805,96.6888,16513.0
2021-04-01 12:25:00,115.99,116.13,115.88,115.93,5486.0,96.7222,96.8389,96.6304,96.6721,5486.0
2021-04-01 12:30:00,115.86,115.96,115.77,115.81,5754.0,96.6138,96.6972,96.5387,96.5721,5754.0
2021-04-01 12:35:00,115.82,115.83,115.67,115.7,9242.0,96.5804,96.5887,96.4553,96.4803,9242.0
2021-04-01 12:40:00,115.7,115.73,115.61,115.73,9990.0,96.4803,96.5054,96.4053,96.5054,9990.0
2021-04-01 12:45:00,115.75,115.82,115.65,115.68,9119.0,96.522,96.5804,96.4386,96.4637,9119.0
2021-04-01 12:50:00,115.66,115.68,115.49,115.49,15000.0,96.447,96.4637,96.3052,96.3052,15000.0
2021-04-01 12:55:00,115.49,115.53,115.37,115.46,26999.0,96.3052,96.3386,96.2052,96.2802,26999.0
2021-04-01 13:00:00,115.48,115.65,115.45,115.64,6293.0,96.2969,96.4386,96.2719,96.4303,6293.0
2021-04-01 13:05:00,115.65,115.83,115.64,115.79,7280.0,96.4386,96.5887,96.4303,96.5554,7280.0
2021-04-01 13:10:00,115.8,115.87,115.76,115.83,5317.0,96.5637,96.6221,96.5304,96.5887,5317.0
2021-04-01 13:15:00,115.86,115.87,115.63,115.75,6695.0,96.6138,96.6221,96.422,96.522,6695.0
2021-04-01 13:20:00,115.79,115.85,115.65,115.76,5537.0,96.5554,96.6054,96.4386,96.5304,5537.0
2021-04-01 13:25:00,115.8,115.83,115.52,115.57,5365.0,96.5637,96.5887,96.3302,96.3719,5365.0
2021-04-01 13:30:00,115.6,115.69,115.54,115.54,5926.0,96.397,96.472,96.3469,96.3469,5926.0
2021-04-01 13:35:00,115.55,115.64,115.54,115.6,5879.0,96.3553,96.4303,96.3469,96.397,5879.0
2021-04-01 13:40:00,115.59,115.66,115.55,115.64,5501.0,96.3886,96.447,96.3553,96.4303,5501.0
2021-04-01 13:45:00,115.65,115.65,115.51,115.53,7299.0,96.4386,96.4386,96.3219,96.3386,7299.0
2021-04-01 13:50:00,115.5,115.54,115.47,115.52,4405.0,96.3136,96.3469,96.2886,96.3302,4405.0
2021-04-01 13:55:00,115.5,115.5,115.37,115.48,5364.0,96.3136,96.3136,96.2052,96.2969,5364.0
2021-04-01 14:00:00,115.46,115.56,115.42,115.49,6738.0,96.2802,96.3636,96.2469,96.3052,6738.0
2021-04-01 14:05:00,115.51,115.63,115.5,115.55,7612.0,96.3219,96.422,96.3136,96.3553,7612.0
2021-04-01 14:10:00,115.56,115.57,115.49,115.52,9655.0,96.3636,96.3719,96.3052,96.3302,9655.0
2021-04-01 14:15:00,115.53,115.57,115.48,115.55,9087.0,96.3386,96.3719,96.2969,96.3553,9087.0
2021-04-01 14:20:00,115.57,115.74,115.57,115.72,5178.0,96.3719,96.5137,96.3719,96.497,5178.0
2021-04-01 14:25:00,115.71,115.82,115.62,115.63,5133.0,96.4887,96.5804,96.4136,96.422,5133.0
2021-04-01 14:30:00,115.62,115.7,115.55,115.68,5246.0,96.4136,96.4803,96.3553,96.4637,5246.0
2021-04-01 14:35:00,115.68,115.69,115.63,115.67,4119.0,96.4637,96.472,96.422,96.4553,4119.0
2021-04-01 14:40:00,115.67,115.78,115.61,115.61,3943.0,96.4553,96.5471,96.4053,96.4053,3943.0
2021-04-01 14:45:00,115.59,115.74,115.59,115.68,4806.0,96.3886,96.5137,96.3886,96.4637,4806.0
2021-04-01 14:50:00,115.68,115.69,115.55,115.55,9104.0,96.4637,96.472,96.3553,96.3553,9104.0
2021-04-01 14:55:00,115.57,115.6,115.51,115.57,5266.0,96.3719,96.397,96.3219,96.3719,5266.0
2021-04-01 15:00:00,115.54,115.61,115.41,115.54,9160.0,96.3469,96.4053,96.2385,96.3469,9160.0
2021-04-01 15:05:00,115.55,115.56,115.44,115.56,5697.0,96.3553,96.3636,96.2635,96.3636,5697.0
2021-04-01 15:10:00,115.54,115.54,115.32,115.34,7610.0,96.3469,96.3469,96.1635,96.1801,7610.0
2021-04-01 15:15:00,115.39,115.49,115.35,115.44,6085.0,96.2218,96.3052,96.1885,96.2635,6085.0
2021-04-01 15:20:00,115.44,115.5,115.4,115.41,9915.0,96.2635,96.3136,96.2302,96.2385,9915.0
2021-04-01 15:25:00,115.43,115.49,115.36,115.47,9088.0,96.2552,96.3052,96.1968,96.2886,9088.0
2021-04-01 15:30:00,115.47,115.68,115.45,115.65,14542.0,96.2886,96.4637,96.2719,96.4386,14542.0
2021-04-01 15:35:00,115.62,115.68,115.46,115.57,18436.0,96.4136,96.4637,96.2802,96.3719,18436.0
2021-04-01 15:40:00,115.56,115.64,115.5,115.62,25276.0,96.3636,96.4303,96.3136,96.4136,25276.0
2021-04-01 15:45:00,115.63,115.82,115.6,115.75,27220.0,96.422,96.5804,96.397,96.522,27220.0
2021-04-01 15:50:00,115.76,115.84,115.72,115.81,43461.0,96.5304,96.5971,96.497,96.5721,43461.0
2021-04-01 15:55:00,115.83,115.94,115.72,115.76,70806.0,96.5887,96.6805,96.497,96.5304,70806.0
2021-04-05 09:30:00,116.31,116.7,116.07,116.51,32622.0,96.989,97.3142,96.7889,97.1558,32622.0
2021-04-05 09:35:00,116.41,116.95,116.28,116.66,15870.0,97.0724,97.5227,96.964,97.2809,15870.0
2021-04-05 09:40:00,116.68,116.95,116.54,116.6,8272.0,97.2975,97.5227,97.1808,97.2308,8272.0
2021-04-05 09:45:00,116.65,116.86,116.08,116.28,12393.0,97.2725,97.4476,96.7972,96.964,12393.0
2021-04-05 09:50:00,116.18,116.2,115.96,115.99,9956.0,96.8806,96.8973,96.6972,96.7222,9956.0
2021-04-05 09:55:00,115.94,116.05,115.77,115.84,18903.0,96.6805,96.7722,96.5387,96.5971,18903.0
2021-04-05 10:00:00,115.94,116.0,115.7,115.84,9401.0,96.6805,96.7305,96.4803,96.5971,9401.0
2021-04-05 10:05:00,115.84,115.97,115.72,115.97,27432.0,96.5971,96.7055,96.497,96.7055,27432.0
2021-04-05 10:10:00,115.98,116.17,115.94,116.04,13839.0,96.7138,96.8723,96.6805,96.7639,13839.0
2021-04-05 10:15:00,116.05,116.23,115.94,116.0,15592.0,96.7722,96.9223,96.6805,96.7305,15592.0
2021-04-05 10:20:00,116.0,116.4,115.94,116.38,12251.0,96.7305,97.0641,96.6805,97.0474,12251.0
2021-04-05 10:25:00,116.39,116.55,116.27,116.55,8311.0,97.0557,97.1891,96.9557,97.1891,8311.0
2021-04-05 10:30:00,116.62,116.85,116.62,116.81,13969.0,97.2475,97.4393,97.2475,97.406,13969.0
2021-04-05 10:35:00,116.78,116.98,116.78,116.82,13938.0,97.3809,97.5477,97.3809,97.4143,13938.0
2021-04-05 10:40:00,116.85,117.19,116.82,117.11,13704.0,97.4393,97.7228,97.4143,97.6561,13704.0
2021-04-05 10:45:00,117.11,117.15,116.94,117.09,9347.0,97.6561,97.6895,97.5144,97.6394,9347.0
2021-04-05 10:50:00,117.1,117.11,116.75,116.88,11000.0,97.6478,97.6561,97.3559,97.4643,11000.0
2021-04-05 10:55:00,116.89,117.02,116.86,116.96,8292.0,97.4727,97.5811,97.4476,97.531,8292.0
2021-04-05 11:00:00,116.9,117.03,116.86,117.02,5212.0,97.481,97.5894,97.4476,97.5811,5212.0
2021-04-05 11:05:00,117.03,117.24,117.03,117.24,7290.0,97.5894,97.7645,97.5894,97.7645,7290.0
2021-04-05 11:10:00,117.26,117.61,117.26,117.61,11753.0,97.7812,98.0731,97.7812,98.0731,11753.0
2021-04-05 11:15:00,117.6,117.71,117.47,117.49,5522.0,98.0647,98.1564,97.9563,97.973,5522.0
2021-04-05 11:20:00,117.46,117.51,117.3,117.35,5789.0,97.948,97.9897,97.8146,97.8563,5789.0
2021-04-05 11:25:00,117.35,117.55,117.35,117.42,8778.0,97.8563,98.023,97.8563,97.9146,8778.0
2021-04-05 11:30:00,117.4,117.53,117.37,117.5,8780.0,97.8979,98.0064,97.8729,97.9813,8780.0
2021-04-05 11:35:00,117.48,117.67,117.47,117.63,12109.0,97.9647,98.1231,97.9563,98.0897,12109.0
2021-04-05 11:40:00,117.63,117.65,117.52,117.65,5933.0,98.0897,98.1064,97.998,98.1064,5933.0
2021-04-05 11:45:00,117.68,117.68,117.38,117.66,10887.0,98.1314,98.1314,97.8813,98.1148,10887.0
2021-04-05 11:50:00,117.64,117.73,117.58,117.63,7457.0,98.0981,98.1731,98.048,98.0897,7457.0
2021-04-05 11:55:00,117.65,117.78,117.65,117.78,9830.0,98.1064,98.2148,98.1064,98.2148,9830.0
2021-04-05 12:00:00,117.78,117.97,117.76,117.82,11334.0,98.2148,98.3733,98.1981,98.2482,11334.0
2021-04-05 12:05:00,117.84,117.86,117.66,117.71,8013.0,98.2649,98.2815,98.1148,98.1564,8013.0
2021-04-05 12:10:00,117.69,117.87,117.59,117.8,10494.0,98.1398,98.2899,98.0564,98.2315,10494.0
2021-04-05 12:15:00,117.8,117.82,117.62,117.65,7546.0,98.2315,98.2482,98.0814,98.1064,7546.0
2021-04-05 12:20:00,117.63,117.89,117.62,117.89,6049.0,98.0897,98.3065,98.0814,98.3065,6049.0
2021-04-05 12:25:00,117.89,118.01,117.84,118.01,7277.0,98.3065,98.4066,98.2649,98.4066,7277.0
2021-04-05 12:30:00,118.03,118.06,117.95,118.03,13640.0,98.4233,98.4483,98.3566,98.4233,13640.0
2021-04-05 12:35:00,118.01,118.12,117.94,117.94,7462.0,98.4066,98.4983,98.3482,98.3482,7462.0
2021-04-05 12:40:00,117.92,118.05,117.9,117.99,3952.0,98.3316,98.44,98.3149,98.3899,3952.0
2021-04-05 12:45:00,118.03,118.48,118.03,118.39,36237.0,98.4233,98.7985,98.4233,98.7235,36237.0
2021-04-05 12:50:00,118.41,118.41,118.08,118.08,16592.0,98.7402,98.7402,98.465,98.465,16592.0
2021-04-05 12:55:00,118.08,118.17,118.04,118.13,11167.0,98.465,98.54,98.4316,98.5067,11167.0
2021-04-05 13:00:00,118.1,118.22,118.06,118.21,10009.0,98.4817,98.5817,98.4483,98.5734,10009.0
2021-04-05 13:05:00,118.19,118.32,118.12,118.23,9898.0,98.5567,98.6651,98.4983,98.5901,9898.0
2021-04-05 13:10:00,118.23,118.28,118.14,118.16,9192.0,98.5901,98.6318,98.515,98.5317,9192.0
2021-04-05 13:15:00,118.18,118.18,117.98,118.15,7344.0,98.5484,98.5484,98.3816,98.5234,7344.0
2021-04-05 13:20:00,118.12,118.15,118.02,118.11,7579.0,98.4983,98.5234,98.415,98.49,7579.0
2021-04-05 13:25:00,118.1,118.19,117.99,118.01,10981.0,98.4817,98.5567,98.3899,98.4066,10981.0
2021-04-05 13:30:00,118.03,118.1,118.0,118.1,3315.0,98.4233,98.4817,98.3983,98.4817,3315.0
2021-04-05 13:35:00,118.09,118.21,118.06,118.18,19367.0,98.4733,98.5734,98.4483,98.5484,19367.0
2021-04-05 13:40:00,118.18,118.21,118.01,118.05,21564.0,98.5484,98.5734,98.4066,98.44,21564.0
2021-04-05 13:45:00,118.07,118.09,117.95,118.08,12089.0,98.4566,98.4733,98.3566,98.465,12089.0
2021-04-05 13:50:00,118.09,118.24,118.09,118.2,8516.0,98.4733,98.5984,98.4733,98.5651,8516.0
2021-04-05 13:55:00,118.17,118.34,118.14,118.32,8381.0,98.54,98.6818,98.515,98.6651,8381.0
2021-04-05 14:00:00,118.32,118.32,118.09,118.12,10231.0,98.6651,98.6651,98.4733,98.4983,10231.0
2021-04-05 14:05:00,118.1,118.26,118.1,118.26,7338.0,98.4817,98.6151,98.4817,98.6151,7338.0
2021-04-05 14:10:00,118.18,118.25,118.03,118.04,10403.0,98.5484,98.6067,98.4233,98.4316,10403.0
2021-04-05 14:15:00,118.11,118.22,118.1,118.17,11841.0,98.49,98.5817,98.4817,98.54,11841.0
2021-04-05 14:20:00,118.17,118.18,118.01,118.06,30553.0,98.54,98.5484,98.4066,98.4483,30553.0
2021-04-05 14:25:00,118.04,118.07,117.92,117.92,9657.0,98.4316,98.4566,98.3316,98.3316,9657.0
2021-04-05 14:30:00,117.92,118.04,117.91,117.96,14153.0,98.3316,98.4316,98.3232,98.3649,14153.0
2021-04-05 14:35:00,117.94,118.0,117.81,117.82,8668.0,98.3482,98.3983,98.2398,98.2482,8668.0
2021-04-05 14:40:00,117.85,117.89,117.81,117.86,7447.0,98.2732,98.3065,98.2398,98.2815,7447.0
2021-04-05 14:45:00,117.87,117.9,117.65,117.69,16658.0,98.2899,98.3149,98.1064,98.1398,16658.0
2021-04-05 14:50:00,117.7,117.72,117.53,117.6,15643.0,98.1481,98.1648,98.0064,98.0647,15643.0
2021-04-05 14:55:00,117.59,117.85,117.59,117.81,13249.0,98.0564,98.2732,98.0564,98.2398,13249.0
2021-04-05 15:00:00,117.79,117.84,117.71,117.74,13117.0,98.2232,98.2649,98.1564,98.1815,13117.0
2021-04-05 15:05:00,117.82,117.91,117.73,117.91,11173.0,98.2482,98.3232,98.1731,98.3232,11173.0
2021-04-05 15:10:00,117.94,117.98,117.88,117.96,10586.0,98.3482,98.3816,98.2982,98.3649,10586.0
2021-04-05 15:15:00,117.91,117.97,117.83,117.9,14092.0,98.3232,98.3733,98.2565,98.3149,14092.0
2021-04-05 15:20:00,117.89,117.9,117.75,117.88,12336.0,98.3065,98.3149,98.1898,98.2982,12336.0
2021-04-05 15:25:00,117.86,118.0,117.81,117.98,11519.0,98.2815,98.3983,98.2398,98.3816,11519.0
2021-04-05 15:30:00,117.97,118.06,117.82,117.89,19589.0,98.3733,98.4483,98.2482,98.3065,19589.0
2021-04-05 15:35:00,117.87,118.1,117.87,118.05,21314.0,98.2899,98.4817,98.2899,98.44,21314.0
2021-04-05 15:40:00,118.05,118.08,117.87,117.98,19871.0,98.44,98.465,98.2899,98.3816,19871.0
2021-04-05 15:45:00,117.95,118.05,117.9,117.93,25141.0,98.3566,98.44,98.3149,98.3399,25141.0
2021-04-05 15:50:00,117.89,118.0,117.81,117.96,31012.0,98.3065,98.3983,98.2398,98.3649,31012.0
2021-04-05 15:55:00,117.94,118.1,117.92,118.03,58003.0,98.3482,98.4817,98.3316,98.4233,58003.0
2021-04-06 09:30:00,117.94,118.29,117.55,118.29,26179.0,98.3482,98.6401,98.023,98.6401,26179.0
2021-04-06 09:35:00,118.29,118.29,118.05,118.15,5267.0,98.6401,98.6401,98.44,98.5234,5267.0
2021-04-06 09:40:00,118.13,118.19,117.82,118.14,5996.0,98.5067,98.5567,98.2482,98.515,5996.0
2021-04-06 09:45:00,118.16,118.35,118.0,118.0,4238.0,98.5317,98.6901,98.3983,98.3983,4238.0
2021-04-06 09:50:00,117.95,118.04,117.55,117.79,9537.0,98.3566,98.4316,98.023,98.2232,9537.0
2021-04-06 09:55:00,117.76,118.3,117.76,118.24,11693.0,98.1981,98.6484,98.1981,98.5984,11693.0
2021-04-06 10:00:00,118.28,118.9,118.24,118.75,15358.0,98.6318,99.1488,98.5984,99.0237,15358.0
2021-04-06 10:05:00,118.83,118.91,118.66,118.66,15377.0,99.0904,99.1571,98.9486,98.9486,15377.0
2021-04-06 10:10:00,118.64,118.86,118.63,118.79,13534.0,98.932,99.1154,98.9236,99.057,13534.0
2021-04-06 10:15:00,118.86,119.1,118.73,119.0,13662.0,99.1154,99.3155,99.007,99.2322,13662.0
2021-04-06 10:20:00,118.97,119.14,118.94,119.08,5660.0,99.2071,99.3489,99.1821,99.2989,5660.0
2021-04-06 10:25:00,119.04,119.27,118.85,119.22,8819.0,99.2655,99.4573,99.1071,99.4156,8819.0
2021-04-06 10:30:00,119.23,119.56,119.23,119.46,12454.0,99.424,99.6991,99.424,99.6157,12454.0
2021-04-06 10:35:00,119.45,119.55,119.36,119.48,16374.0,99.6074,99.6908,99.5324,99.6324,16374.0
2021-04-06 10:40:00,119.51,119.52,119.02,119.06,32355.0,99.6574,99.6658,99.2488,99.2822,32355.0
2021-04-06 10:45:00,119.11,119.3,118.98,119.17,17447.0,99.3239,99.4823,99.2155,99.3739,17447.0
2021-04-06 10:50:00,119.19,119.34,119.11,119.34,11855.0,99.3906,99.5157,99.3239,99.5157,11855.0
2021-04-06 10:55:00,119.37,119.57,119.3,119.33,14600.0,99.5407,99.7075,99.4823,99.5073,14600.0
2021-04-06 11:00:00,119.33,119.42,119.11,119.11,12305.0,99.5073,99.5824,99.3239,99.3239,12305.0
2021-04-06 11:05:00,119.11,119.36,119.11,119.36,17592.0,99.3239,99.5324,99.3239,99.5324,17592.0
2021-04-06 11:10:00,119.37,119.6,119.29,119.51,15583.0,99.5407,99.7325,99.474,99.6574,15583.0
2021-04-06 11:15:00,119.55,119.62,119.4,119.4,17118.0,99.6908,99.7492,99.5657,99.5657,17118.0
2021-04-06 11:20:00,119.34,119.35,118.95,119.07,19748.0,99.5157,99.524,99.1905,99.2905,19748.0
2021-04-06 11:25:00,119.08,119.2,119.02,119.05,8832.0,99.2989,99.3989,99.2488,99.2739,8832.0
2021-04-06 11:30:00,119.03,119.12,118.87,118.97,16831.0,99.2572,99.3322,99.1238,99.2071,16831.0
2021-04-06 11:35:00,118.99,119.13,118.88,119.06,18760.0,99.2238,99.3406,99.1321,99.2822,18760.0
2021-04-06 11:40:00,119.09,119.16,118.92,119.01,16826.0,99.3072,99.3656,99.1654,99.2405,16826.0
2021-04-06 11:45:00,119.01,119.22,118.94,119.18,15300.0,99.2405,99.4156,99.1821,99.3823,15300.0
2021-04-06 11:50:00,119.18,119.37,119.11,119.23,27882.0,99.3823,99.5407,99.3239,99.424,27882.0
2021-04-06 11:55:00,119.23,119.69,119.21,119.52,153139.0,99.424,99.8075,99.4073,99.6658,153139.0
2021-04-06 12:00:00,119.48,119.77,119.39,119.72,88971.0,99.6324,99.8743,99.5574,99.8326,88971.0
2021-04-06 12:05:00,119.73,119.84,119.61,119.77,37977.0,99.8409,99.9326,99.7408,99.8743,37977.0
2021-04-06 12:10:00,119.77,120.1,119.77,120.08,108227.0,99.8743,100.1494,99.8743,100.1328,108227.0
2021-04-06 12:15:00,120.08,120.28,120.06,120.13,58842.0,100.1328,100.2995,100.1161,100.1744,58842.0
2021-04-06 12:20:00,120.13,120.74,120.07,120.19,467766.0,100.1744,100.6831,100.1244,100.2245,467766.0
2021-04-06 12:25:00,120.22,120.34,119.82,120.28,100249.0,100.2495,100.3496,99.9159,100.2995,100249.0
2021-04-06 12:30:00,120.28,120.31,120.03,120.08,33651.0,100.2995,100.3245,100.0911,100.1328,33651.0
2021-04-06 12:35:00,120.08,120.28,120.08,120.25,22506.0,100.1328,100.2995,100.1328,100.2745,22506.0
2021-04-06 12:40:00,120.26,120.65,120.24,120.63,41592.0,100.2829,100.6081,100.2662,100.5914,41592.0
2021-04-06 12:45:00,120.61,120.78,120.46,120.56,37576.0,100.5747,100.7165,100.4496,100.533,37576.0
2021-04-06 12:50:00,120.58,120.8,120.58,120.75,16318.0,100.5497,100.7332,100.5497,100.6915,16318.0
2021-04-06 12:55:00,120.69,120.69,120.52,120.69,12322.0,100.6414,100.6414,100.4997,100.6414,12322.0
2021-04-06 13:00:00,120.72,120.73,120.47,120.58,18236.0,100.6664,100.6748,100.458,100.5497,18236.0
2021-04-06 13:05:00,120.59,120.79,120.57,120.79,15348.0,100.558,100.7248,100.5414,100.7248,15348.0
2021-04-06 13:10:00,120.78,120.83,120.7,120.77,11713.0,100.7165,100.7582,100.6498,100.7081,11713.0
2021-04-06 13:15:00,120.76,120.91,120.69,120.75,15390.0,100.6998,100.8249,100.6414,100.6915,15390.0
2021-04-06 13:20:00,120.71,120.91,120.71,120.91,9936.0,100.6581,100.8249,100.6581,100.8249,9936.0
2021-04-06 13:25:00,120.89,121.0,120.81,120.94,11379.0,100.8082,100.8999,100.7415,100.8499,11379.0
2021-04-06 13:30:00,120.94,121.14,120.85,121.14,27896.0,100.8499,101.0167,100.7748,101.0167,27896.0
2021-04-06 13:35:00,121.14,121.17,121.01,121.14,20277.0,101.0167,101.0417,100.9083,101.0167,20277.0
2021-04-06 13:40:00,121.12,121.23,121.06,121.12,23181.0,101.0,101.0917,100.95,101.0,23181.0
2021-04-06 13:45:00,121.15,121.27,121.12,121.17,17942.0,101.025,101.1251,101.0,101.0417,17942.0
2021-04-06 13:50:00,121.15,121.64,121.15,121.46,48854.0,101.025,101.4336,101.025,101.2835,48854.0
2021-04-06 13:55:00,121.46,121.68,121.45,121.48,24349.0,101.2835,101.467,101.2752,101.3002,24349.0
2021-04-06 14:00:00,121.55,121.7,121.45,121.54,41890.0,101.3586,101.4836,101.2752,101.3502,41890.0
2021-04-06 14:05:00,121.53,121.58,121.42,121.45,27453.0,101.3419,101.3836,101.2502,101.2752,27453.0
2021-04-06 14:10:00,121.48,121.53,121.32,121.39,31518.0,101.3002,101.3419,101.1668,101.2251,31518.0
2021-04-06 14:15:00,121.39,121.57,121.26,121.56,22342.0,101.2251,101.3752,101.1167,101.3669,22342.0
2021-04-06 14:20:00,121.57,121.6,121.47,121.53,19787.0,101.3752,101.4003,101.2919,101.3419,19787.0
2021-04-06 14:25:00,121.51,121.58,121.37,121.57,29289.0,101.3252,101.3836,101.2085,101.3752,29289.0
2021-04-06 14:30:00,121.58,121.58,121.45,121.45,20586.0,101.3836,101.3836,101.2752,101.2752,20586.0
2021-04-06 14:35:00,121.46,121.53,121.25,121.31,17277.0,101.2835,101.3419,101.1084,101.1584,17277.0
2021-04-06 14:40:00,121.32,121.53,121.31,121.52,15484.0,101.1668,101.3419,101.1584,101.3335,15484.0
2021-04-06 14:45:00,121.53,121.55,121.42,121.5,17432.0,101.3419,101.3586,101.2502,101.3169,17432.0
2021-04-06 14:50:00,121.48,121.49,121.29,121.29,20604.0,101.3002,101.3085,101.1418,101.1418,20604.0
2021-04-06 14:55:00,121.3,121.42,121.25,121.32,19228.0,101.1501,101.2502,101.1084,101.1668,19228.0
2021-04-06 15:00:00,121.34,121.37,121.16,121.16,22199.0,101.1834,101.2085,101.0333,101.0333,22199.0
2021-04-06 15:05:00,121.08,121.08,120.65,120.67,19259.0,100.9666,100.9666,100.6081,100.6247,19259.0
2021-04-06 15:10:00,120.66,120.78,120.58,120.59,13215.0,100.6164,100.7165,100.5497,100.558,13215.0
2021-04-06 15:15:00,120.54,120.69,120.47,120.68,18821.0,100.5163,100.6414,100.458,100.6331,18821.0
2021-04-06 15:20:00,120.69,120.85,120.68,120.78,11851.0,100.6414,100.7748,100.6331,100.7165,11851.0
2021-04-06 15:25:00,120.75,120.82,120.6,120.75,15502.0,100.6915,100.7498,100.5664,100.6915,15502.0
2021-04-06 15:30:00,120.77,120.98,120.76,120.94,46468.0,100.7081,100.8832,100.6998,100.8499,46468.0
2021-04-06 15:35:00,120.93,120.94,120.31,120.33,75397.0,100.8416,100.8499,100.3245,100.3412,75397.0
2021-04-06 15:40:00,120.31,120.47,120.25,120.35,36433.0,100.3245,100.458,100.2745,100.3579,36433.0
2021-04-06 15:45:00,120.35,120.48,120.33,120.4,47233.0,100.3579,100.4663,100.3412,100.3996,47233.0
2021-04-06 15:50:00,120.38,120.48,120.22,120.45,79467.0,100.3829,100.4663,100.2495,100.4413,79467.0
2021-04-06 15:55:00,120.46,120.77,120.41,120.76,123317.0,100.4496,100.7081,100.4079,100.6998,123317.0
2021-04-07 09:30:00,120.5,120.52,119.61,120.31,46361.0,100.483,100.4997,99.7408,100.3245,46361.0
2021-04-07 09:35:00,120.15,120.17,119.74,119.9,4897.0,100.1911,100.2078,99.8492,99.9827,4897.0
2021-04-07 09:40:00,119.84,119.91,119.54,119.54,6786.0,99.9326,99.991,99.6825,99.6825,6786.0
2021-04-07 09:45:00,119.58,119.58,119.05,119.17,8019.0,99.7158,99.7158,99.2739,99.3739,8019.0
2021-04-07 09:50:00,119.11,119.12,118.6,118.68,9623.0,99.3239,99.3322,98.8986,98.9653,9623.0
2021-04-07 09:55:00,118.67,118.89,118.51,118.89,12555.0,98.957,99.1404,98.8236,99.1404,12555.0
2021-04-07 10:00:00,118.84,119.11,118.8,119.06,18139.0,99.0987,99.3239,99.0654,99.2822,18139.0
2021-04-07 10:05:00,119.08,119.41,119.08,119.41,14465.0,99.2989,99.5741,99.2989,99.5741,14465.0
2021-04-07 10:10:00,119.34,119.6,119.27,119.6,12733.0,99.5157,99.7325,99.4573,99.7325,12733.0
2021-04-07 10:15:00,119.55,119.63,119.41,119.43,9435.0,99.6908,99.7575,99.5741,99.5907,9435.0
2021-04-07 10:20:00,119.43,119.77,119.41,119.69,14370.0,99.5907,99.8743,99.5741,99.8075,14370.0
2021-04-07 10:25:00,119.73,119.77,119.59,119.77,18759.0,99.8409,99.8743,99.7242,99.8743,18759.0
2021-04-07 10:30:00,119.79,119.85,119.63,119.63,10669.0,99.8909,99.941,99.7575,99.7575,10669.0
2021-04-07 10:35:00,119.67,120.1,119.64,120.05,23106.0,99.7909,100.1494,99.7658,100.1077,23106.0
2021-04-07 10:40:00,120.07,120.24,120.07,120.08,16846.0,100.1244,100.2662,100.1244,100.1328,16846.0
2021-04-07 10:45:00,120.09,120.2,119.95,119.95,17089.0,100.1411,100.2328,100.0243,100.0243,17089.0
2021-04-07 10:50:00,119.88,120.34,119.8,120.27,22879.0,99.966,100.3496,99.8993,100.2912,22879.0
2021-04-07 10:55:00,120.23,120.23,120.06,120.16,26314.0,100.2578,100.2578,100.1161,100.1995,26314.0
2021-04-07 11:00:00,120.2,120.32,120.04,120.3,19932.0,100.2328,100.3329,100.0994,100.3162,19932.0
2021-04-07 11:05:00,120.27,120.43,120.09,120.12,11873.0,100.2912,100.4246,100.1411,100.1661,11873.0
2021-04-07 11:10:00,120.12,120.19,120.03,120.11,7090.0,100.1661,100.2245,100.0911,100.1578,7090.0
2021-04-07 11:15:00,120.14,120.3,119.68,119.68,14347.0,100.1828,100.3162,99.7992,99.7992,14347.0
2021-04-07 11:20:00,119.67,119.72,119.55,119.59,9821.0,99.7909,99.8326,99.6908,99.7242,9821.0
2021-04-07 11:25:00,119.55,119.65,119.42,119.65,20175.0,99.6908,99.7742,99.5824,99.7742,20175.0
2021-04-07 11:30:00,119.61,119.76,119.52,119.71,14784.0,99.7408,99.8659,99.6658,99.8242,14784.0
2021-04-07 11:35:00,119.67,119.84,119.67,119.7,16700.0,99.7909,99.9326,99.7909,99.8159,16700.0
2021-04-07 11:40:00,119.64,119.66,119.28,119.39,9198.0,99.7658,99.7825,99.4656,99.5574,9198.0
2021-04-07 11:45:00,119.39,121.73,119.24,120.42,418244.0,99.5574,101.5087,99.4323,100.4163,418244.0
2021-04-07 11:50:00,120.43,120.64,119.87,119.87,76466.0,100.4246,100.5997,99.9576,99.9576,76466.0
2021-04-07 11:55:00,119.89,119.92,119.32,119.73,39384.0,99.9743,99.9993,99.499,99.8409,39384.0
2021-04-07 12:00:00,119.84,120.09,119.43,119.61,33147.0,99.9326,100.1411,99.5907,99.7408,33147.0
2021-04-07 12:05:00,119.49,119.87,119.49,119.87,15410.0,99.6408,99.9576,99.6408,99.9576,15410.0
2021-04-07 12:10:00,119.88,120.08,119.88,119.96,27027.0,99.966,100.1328,99.966,100.0327,27027.0
2021-04-07 12:15:00,119.96,120.02,119.65,119.86,18745.0,100.0327,100.0827,99.7742,99.9493,18745.0
2021-04-07 12:20:00,119.83,120.03,119.74,120.03,11545.0,99.9243,100.0911,99.8492,100.0911,11545.0
2021-04-07 12:25:00,120.01,120.1,119.94,120.09,11907.0,100.0744,100.1494,100.016,100.1411,11907.0
2021-04-07 12:30:00,120.11,120.14,120.0,120.07,10619.0,100.1578,100.1828,100.066,100.1244,10619.0
2021-04-07 12:35:00,120.07,120.31,120.07,120.31,8612.0,100.1244,100.3245,100.1244,100.3245,8612.0
2021-04-07 12:40:00,120.33,120.34,120.15,120.31,5734.0,100.3412,100.3496,100.1911,100.3245,5734.0
2021-04-07 12:45:00,120.28,120.28,120.05,120.28,9072.0,100.2995,100.2995,100.1077,100.2995,9072.0
2021-04-07 12:50:00,120.28,120.42,120.15,120.15,7333.0,100.2995,100.4163,100.1911,100.1911,7333.0
2021-04-07 12:55:00,120.12,120.33,120.12,120.33,9304.0,100.1661,100.3412,100.1661,100.3412,9304.0
2021-04-07 13:00:00,120.34,120.35,120.23,120.27,4251.0,100.3496,100.3579,100.2578,100.2912,4251.0
2021-04-07 13:05:00,120.28,120.38,120.2,120.22,3809.0,100.2995,100.3829,100.2328,100.2495,3809.0
2021-04-07 13:10:00,120.24,120.26,120.15,120.22,7516.0,100.2662,100.2829,100.1911,100.2495,7516.0
2021-04-07 13:15:00,120.2,120.2,120.06,120.06,7941.0,100.2328,100.2328,100.1161,100.1161,7941.0
2021-04-07 13:20:00,120.11,120.13,120.02,120.05,14496.0,100.1578,100.1744,100.0827,100.1077,14496.0
2021-04-07 13:25:00,120.08,120.14,120.0,120.07,8382.0,100.1328,100.1828,100.066,100.1244,8382.0
2021-04-07 13:30:00,120.04,120.18,120.02,120.13,12235.0,100.0994,100.2161,100.0827,100.1744,12235.0
2021-04-07 13:35:00,120.14,120.16,120.0,120.03,9140.0,100.1828,100.1995,100.066,100.0911,9140.0
2021-04-07 13:40:00,120.03,120.11,119.99,120.08,16271.0,100.0911,100.1578,100.0577,100.1328,16271.0
2021-04-07 13:45:00,120.1,120.1,119.99,119.99,12555.0,100.1494,100.1494,100.0577,100.0577,12555.0
2021-04-07 13:50:00,119.93,120.25,119.91,120.16,19344.0,100.0077,100.2745,99.991,100.1995,19344.0
2021-04-07 13:55:00,120.17,120.25,119.99,120.0,54700.0,100.2078,100.2745,100.0577,100.066,54700.0
2021-04-07 14:00:00,119.99,120.1,119.99,120.02,4293.0,100.0577,100.1494,100.0577,100.0827,4293.0
2021-04-07 14:05:00,120.02,120.33,120.01,120.16,8438.0,100.0827,100.3412,100.0744,100.1995,8438.0
2021-04-07 14:10:00,120.26,120.56,120.26,120.44,7965.0,100.2829,100.533,100.2829,100.433,7965.0
2021-04-07 14:15:00,120.45,120.59,120.43,120.59,8149.0,100.4413,100.558,100.4246,100.558,8149.0
2021-04-07 14:20:00,120.57,120.69,120.51,120.66,6788.0,100.5414,100.6414,100.4913,100.6164,6788.0
2021-04-07 14:25:00,120.63,121.0,120.6,121.0,15825.0,100.5914,100.8999,100.5664,100.8999,15825.0
2021-04-07 14:30:00,121.0,121.0,120.77,120.84,9689.0,100.8999,100.8999,100.7081,100.7665,9689.0
2021-04-07 14:35:00,120.78,120.81,120.64,120.68,7505.0,100.7165,100.7415,100.5997,100.6331,7505.0
2021-04-07 14:40:00,120.67,120.83,120.64,120.67,9948.0,100.6247,100.7582,100.5997,100.6247,9948.0
2021-04-07 14:45:00,120.64,120.73,120.64,120.69,5306.0,100.5997,100.6748,100.5997,100.6414,5306.0
2021-04-07 14:50:00,120.73,120.78,120.56,120.67,10032.0,100.6748,100.7165,100.533,100.6247,10032.0
2021-04-07 14:55:00,120.68,120.82,120.62,120.72,28379.0,100.6331,100.7498,100.5831,100.6664,28379.0
2021-04-07 15:00:00,120.78,120.83,120.74,120.81,7333.0,100.7165,100.7582,100.6831,100.7415,7333.0
2021-04-07 15:05:00,120.81,120.82,120.62,120.67,11194.0,100.7415,100.7498,100.5831,100.6247,11194.0
2021-04-07 15:10:00,120.64,120.71,120.57,120.6,9055.0,100.5997,100.6581,100.5414,100.5664,9055.0
2021-04-07 15:15:00,120.58,120.78,120.57,120.76,12407.0,100.5497,100.7165,100.5414,100.6998,12407.0
2021-04-07 15:20:00,120.79,120.91,120.74,120.78,15392.0,100.7248,100.8249,100.6831,100.7165,15392.0
2021-04-07 15:25:00,120.75,120.78,120.64,120.73,10874.0,100.6915,100.7165,100.5997,100.6748,10874.0
2021-04-07 15:30:00,120.73,120.8,120.62,120.65,13581.0,100.6748,100.7332,100.5831,100.6081,13581.0
2021-04-07 15:35:00,120.67,120.77,120.59,120.73,19988.0,100.6247,100.7081,100.558,100.6748,19988.0
2021-04-07 15:40:00,120.74,120.83,120.64,120.76,20574.0,100.6831,100.7582,100.5997,100.6998,20574.0
2021-04-07 15:45:00,120.79,120.84,120.72,120.77,20841.0,100.7248,100.7665,100.6664,100.7081,20841.0
2021-04-07 15:50:00,120.77,120.77,120.6,120.73,48039.0,100.7081,100.7081,100.5664,100.6748,48039.0
2021-04-07 15:55:00,120.71,120.79,120.57,120.58,112995.0,100.6581,100.7248,100.5414,100.5497,112995.0
2021-04-08 09:30:00,120.91,120.99,120.19,120.3,30253.0,100.8249,100.8916,100.2245,100.3162,30253.0
2021-04-08 09:35:00,120.26,120.46,120.0,120.14,21712.0,100.2829,100.4496,100.066,100.1828,21712.0
2021-04-08 09:40:00,120.21,120.34,120.11,120.21,6697.0,100.2412,100.3496,100.1578,100.2412,6697.0
2021-04-08 09:45:00,120.23,120.23,119.87,119.89,5448.0,100.2578,100.2578,99.9576,99.9743,5448.0
2021-04-08 09:50:00,120.0,120.15,119.79,119.82,9529.0,100.066,100.1911,99.8909,99.9159,9529.0
2021-04-08 09:55:00,119.81,119.97,119.8,119.88,11799.0,99.9076,100.041,99.8993,99.966,11799.0
2021-04-08 10:00:00,119.91,119.96,119.76,119.88,17225.0,99.991,100.0327,99.8659,99.966,17225.0
2021-04-08 10:05:00,119.88,120.02,119.71,119.82,24553.0,99.966,100.0827,99.8242,99.9159,24553.0
2021-04-08 10:10:00,119.83,119.94,119.76,119.87,14268.0,99.9243,100.016,99.8659,99.9576,14268.0
2021-04-08 10:15:00,119.81,119.91,119.52,119.58,13635.0,99.9076,99.991,99.6658,99.7158,13635.0
2021-04-08 10:20:00,119.51,119.7,119.37,119.38,34712.0,99.6574,99.8159,99.5407,99.549,34712.0
2021-04-08 10:25:00,119.39,119.52,119.37,119.43,6935.0,99.5574,99.6658,99.5407,99.5907,6935.0
2021-04-08 10:30:00,119.43,119.53,119.22,119.36,11459.0,99.5907,99.6741,99.4156,99.5324,11459.0
2021-04-08 10:35:00,119.32,119.42,119.21,119.35,7150.0,99.499,99.5824,99.4073,99.524,7150.0
2021-04-08 10:40:00,119.3,119.38,119.26,119.33,8954.0,99.4823,99.549,99.449,99.5073,8954.0
2021-04-08 10:45:00,119.27,119.4,119.24,119.36,8683.0,99.4573,99.5657,99.4323,99.5324,8683.0
2021-04-08 10:50:00,119.39,119.42,119.28,119.3,8372.0,99.5574,99.5824,99.4656,99.4823,8372.0
2021-04-08 10:55:00,119.25,119.38,119.11,119.16,15638.0,99.4406,99.549,99.3239,99.3656,15638.0
2021-04-08 11:00:00,119.16,119.62,119.16,119.62,18809.0,99.3656,99.7492,99.3656,99.7492,18809.0
2021-04-08 11:05:00,119.59,119.75,119.53,119.53,7180.0,99.7242,99.8576,99.6741,99.6741,7180.0
2021-04-08 11:10:00,119.5,119.61,119.41,119.61,9582.0,99.6491,99.7408,99.5741,99.7408,9582.0
2021-04-08 11:15:00,119.61,119.83,119.55,119.68,15114.0,99.7408,99.9243,99.6908,99.7992,15114.0
2021-04-08 11:20:00,119.71,119.78,119.62,119.64,10471.0,99.8242,99.8826,99.7492,99.7658,10471.0
2021-04-08 11:25:00,119.62,119.72,119.36,119.43,7288.0,99.7492,99.8326,99.5324,99.5907,7288.0
2021-04-08 11:30:00,119.45,119.58,119.41,119.48,6882.0,99.6074,99.7158,99.5741,99.6324,6882.0
2021-04-08 11:35:00,119.46,119.53,119.44,119.52,4349.0,99.6157,99.6741,99.5991,99.6658,4349.0
2021-04-08 11:40:00,119.53,119.68,119.53,119.65,6223.0,99.6741,99.7992,99.6741,99.7742,6223.0
2021-04-08 11:45:00,119.68,119.84,119.68,119.73,5920.0,99.7992,99.9326,99.7992,99.8409,5920.0
2021-04-08 11:50:00,119.73,119.91,119.67,119.91,6597.0,99.8409,99.991,99.7909,99.991,6597.0
2021-04-08 11:55:00,119.88,119.9,119.69,119.77,3841.0,99.966,99.9827,99.8075,99.8743,3841.0
2021-04-08 12:00:00,119.83,119.83,119.67,119.67,3000.0,99.9243,99.9243,99.7909,99.7909,3000.0
2021-04-08 12:05:00,119.72,119.81,119.63,119.66,2907.0,99.8326,99.9076,99.7575,99.7825,2907.0
2021-04-08 12:10:00,119.67,119.8,119.61,119.8,7235.0,99.7909,99.8993,99.7408,99.8993,7235.0
2021-04-08 12:15:00,119.89,119.96,119.86,119.87,4381.0,99.9743,100.0327,99.9493,99.9576,4381.0
2021-04-08 12:20:00,119.85,119.87,119.71,119.78,5699.0,99.941,99.9576,99.8242,99.8826,5699.0
2021-04-08 12:25:00,119.77,119.93,119.64,119.85,25090.0,99.8743,100.0077,99.7658,99.941,25090.0
2021-04-08 12:30:00,119.84,119.97,119.77,119.94,8487.0,99.9326,100.041,99.8743,100.016,8487.0
2021-04-08 12:35:00,119.96,119.96,119.83,119.84,6593.0,100.0327,100.0327,99.9243,99.9326,6593.0
2021-04-08 12:40:00,119.89,119.9,119.73,119.8,6178.0,99.9743,99.9827,99.8409,99.8993,6178.0
2021-04-08 12:45:00,119.79,119.92,119.77,119.92,6135.0,99.8909,99.9993,99.8743,99.9993,6135.0
2021-04-08 12:50:00,119.92,120.03,119.91,119.93,7807.0,99.9993,100.0911,99.991,100.0077,7807.0
2021-04-08 12:55:00,119.93,119.96,119.87,119.94,3449.0,100.0077,100.0327,99.9576,100.016,3449.0
2021-04-08 13:00:00,119.93,120.04,119.86,120.04,5333.0,100.0077,100.0994,99.9493,100.0994,5333.0
2021-04-08 13:05:00,120.03,120.03,119.95,119.96,3945.0,100.0911,100.0911,100.0243,100.0327,3945.0
2021-04-08 13:10:00,119.94,119.94,119.82,119.88,7861.0,100.016,100.016,99.9159,99.966,7861.0
2021-04-08 13:15:00,119.92,119.99,119.84,119.97,6766.0,99.9993,100.0577,99.9326,100.041,6766.0
2021-04-08 13:20:00,119.96,119.98,119.75,119.77,5544.0,100.0327,100.0494,99.8576,99.8743,5544.0
2021-04-08 13:25:00,119.77,119.88,119.77,119.84,5843.0,99.8743,99.966,99.8743,99.9326,5843.0
2021-04-08 13:30:00,119.84,119.93,119.78,119.78,5513.0,99.9326,100.0077,99.8826,99.8826,5513.0
2021-04-08 13:35:00,119.79,119.94,119.76,119.86,6363.0,99.8909,100.016,99.8659,99.9493,6363.0
2021-04-08 13:40:00,119.88,119.95,119.79,119.85,5653.0,99.966,100.0243,99.8909,99.941,5653.0
2021-04-08 13:45:00,119.85,119.92,119.82,119.82,4367.0,99.941,99.9993,99.9159,99.9159,4367.0
2021-04-08 13:50:00,119.84,119.94,119.81,119.84,5098.0,99.9326,100.016,99.9076,99.9326,5098.0
2021-04-08 13:55:00,119.92,119.99,119.83,119.85,8242.0,99.9993,100.0577,99.9243,99.941,8242.0
2021-04-08 14:00:00,119.86,119.9,119.69,119.69,12044.0,99.9493,99.9827,99.8075,99.8075,12044.0
2021-04-08 14:05:00,119.74,119.86,119.7,119.86,16707.0,99.8492,99.9493,99.8159,99.9493,16707.0
2021-04-08 14:10:00,119.87,120.15,119.84,120.15,32246.0,99.9576,100.1911,99.9326,100.1911,32246.0
2021-04-08 14:15:00,120.12,120.26,120.06,120.06,19503.0,100.1661,100.2829,100.1161,100.1161,19503.0
2021-04-08 14:20:00,120.03,120.1,120.0,120.01,7286.0,100.0911,100.1494,100.066,100.0744,7286.0
2021-04-08 14:25:00,120.01,120.14,119.98,120.12,7493.0,100.0744,100.1828,100.0494,100.1661,7493.0
2021-04-08 14:30:00,120.11,120.12,120.03,120.07,6003.0,100.1578,100.1661,100.0911,100.1244,6003.0
2021-04-08 14:35:00,120.09,120.15,120.06,120.11,6035.0,100.1411,100.1911,100.1161,100.1578,6035.0
2021-04-08 14:40:00,120.12,120.21,120.06,120.17,7851.0,100.1661,100.2412,100.1161,100.2078,7851.0
2021-04-08 14:45:00,120.17,120.17,120.02,120.02,4457.0,100.2078,100.2078,100.0827,100.0827,4457.0
2021-04-08 14:50:00,120.02,120.09,119.91,119.94,6918.0,100.0827,100.1411,99.991,100.016,6918.0
2021-04-08 14:55:00,119.95,120.12,119.95,120.09,9916.0,100.0243,100.1661,100.0243,100.1411,9916.0
2021-04-08 15:00:00,120.07,120.07,119.93,119.94,6571.0,100.1244,100.1244,100.0077,100.016,6571.0
2021-04-08 15:05:00,119.93,120.01,119.87,119.93,7045.0,100.0077,100.0744,99.9576,100.0077,7045.0
2021-04-08 15:10:00,119.94,119.96,119.82,119.91,6205.0,100.016,100.0327,99.9159,99.991,6205.0
2021-04-08 15:15:00,119.89,119.98,119.87,119.94,6449.0,99.9743,100.0494,99.9576,100.016,6449.0
2021-04-08 15:20:00,119.96,120.04,119.93,120.02,10091.0,100.0327,100.0994,100.0077,100.0827,10091.0
2021-04-08 15:25:00,120.02,120.04,119.88,119.88,8058.0,100.0827,100.0994,99.966,99.966,8058.0
2021-04-08 15:30:00,119.91,120.18,119.87,120.15,14482.0,99.991,100.2161,99.9576,100.1911,14482.0
2021-04-08 15:35:00,120.17,120.18,119.86,119.88,25047.0,100.2078,100.2161,99.9493,99.966,25047.0
2021-04-08 15:40:00,119.89,120.0,119.78,119.95,64284.0,99.9743,100.066,99.8826,100.0243,64284.0
2021-04-08 15:45:00,119.94,120.05,119.89,119.93,20083.0,100.016,100.1077,99.9743,100.0077,20083.0
2021-04-08 15:50:00,119.93,119.98,119.83,119.94,26029.0,100.0077,100.0494,99.9243,100.016,26029.0
2021-04-08 15:55:00,119.93,119.95,119.57,119.59,183767.0,100.0077,100.0243,99.7075,99.7242,183767.0
2021-04-09 09:30:00,120.06,120.69,119.63,120.62,34359.0,100.1161,100.6414,99.7575,100.5831,34359.0
2021-04-09 09:35:00,120.58,120.76,120.45,120.48,7497.0,100.5497,100.6998,100.4413,100.4663,7497.0
2021-04-09 09:40:00,120.47,120.9,120.47,120.81,11152.0,100.458,100.8165,100.458,100.7415,11152.0
2021-04-09 09:45:00,120.84,121.13,120.74,120.91,38335.0,100.7665,101.0083,100.6831,100.8249,38335.0
2021-04-09 09:50:00,120.88,121.34,120.88,121.25,23611.0,100.7999,101.1834,100.7999,101.1084,23611.0
2021-04-09 09:55:00,121.29,121.57,121.25,121.26,27837.0,101.1418,101.3752,101.1084,101.1167,27837.0
2021-04-09 10:00:00,121.27,121.48,121.21,121.26,16969.0,101.1251,101.3002,101.075,101.1167,16969.0
2021-04-09 10:05:00,121.31,121.43,121.22,121.26,12728.0,101.1584,101.2585,101.0834,101.1167,12728.0
2021-04-09 10:10:00,121.27,121.3,121.16,121.26,13380.0,101.1251,101.1501,101.0333,101.1167,13380.0
2021-04-09 10:15:00,121.25,121.31,121.22,121.27,8012.0,101.1084,101.1584,101.0834,101.1251,8012.0
2021-04-09 10:20:00,121.28,121.5,121.22,121.45,18728.0,101.1334,101.3169,101.0834,101.2752,18728.0
2021-04-09 10:25:00,121.45,122.83,121.42,122.63,174581.0,101.2752,102.4259,101.2502,102.2592,174581.0
2021-04-09 10:30:00,122.64,122.75,122.02,122.17,47388.0,102.2675,102.3592,101.7505,101.8756,47388.0
2021-04-09 10:35:00,122.15,122.23,121.6,121.6,29387.0,101.8589,101.9256,101.4003,101.4003,29387.0
2021-04-09 10:40:00,121.6,121.6,121.03,121.28,59814.0,101.4003,101.4003,100.9249,101.1334,59814.0
2021-04-09 10:45:00,121.29,121.54,121.28,121.54,18691.0,101.1418,101.3502,101.1334,101.3502,18691.0
2021-04-09 10:50:00,121.53,121.66,121.42,121.61,10815.0,101.3419,101.4503,101.2502,101.4086,10815.0
2021-04-09 10:55:00,121.61,121.61,121.48,121.51,8242.0,101.4086,101.4086,101.3002,101.3252,8242.0
2021-04-09 11:00:00,121.48,121.6,121.36,121.6,15344.0,101.3002,101.4003,101.2001,101.4003,15344.0
2021-04-09 11:05:00,121.59,121.85,121.54,121.85,8767.0,101.3919,101.6087,101.3502,101.6087,8767.0
2021-04-09 11:10:00,121.85,121.99,121.82,121.84,10157.0,101.6087,101.7255,101.5837,101.6004,10157.0
2021-04-09 11:15:00,121.86,122.11,121.86,121.99,17247.0,101.6171,101.8255,101.6171,101.7255,17247.0
2021-04-09 11:20:00,122.02,122.15,121.95,122.09,20789.0,101.7505,101.8589,101.6921,101.8089,20789.0
2021-04-09 11:25:00,122.11,122.21,122.01,122.01,14731.0,101.8255,101.9089,101.7421,101.7421,14731.0
2021-04-09 11:30:00,122.05,122.06,121.56,121.56,7103.0,101.7755,101.7838,101.3669,101.3669,7103.0
2021-04-09 11:35:00,121.59,121.71,121.57,121.68,5367.0,101.3919,101.492,101.3752,101.467,5367.0
2021-04-09 11:40:00,121.65,121.7,121.61,121.68,5335.0,101.442,101.4836,101.4086,101.467,5335.0
2021-04-09 11:45:00,121.69,121.94,121.67,121.93,6370.0,101.4753,101.6838,101.4586,101.6754,6370.0
2021-04-09 11:50:00,121.94,122.01,121.86,121.9,9080.0,101.6838,101.7421,101.6171,101.6504,9080.0
2021-04-09 11:55:00,121.91,122.07,121.91,122.03,12263.0,101.6588,101.7922,101.6588,101.7588,12263.0
2021-04-09 12:00:00,122.02,122.07,121.81,121.85,8128.0,101.7505,101.7922,101.5754,101.6087,8128.0
2021-04-09 12:05:00,121.83,121.83,121.6,121.6,3996.0,101.5921,101.5921,101.4003,101.4003,3996.0
2021-04-09 12:10:00,121.63,121.77,121.6,121.77,3773.0,101.4253,101.542,101.4003,101.542,3773.0
2021-04-09 12:15:00,121.76,121.82,121.64,121.77,8105.0,101.5337,101.5837,101.4336,101.542,8105.0
2021-04-09 12:20:00,121.74,121.87,121.73,121.87,5210.0,101.517,101.6254,101.5087,101.6254,5210.0
2021-04-09 12:25:00,121.86,121.96,121.72,121.72,12789.0,101.6171,101.7005,101.5003,101.5003,12789.0
2021-04-09 12:30:00,121.72,121.87,121.64,121.85,5790.0,101.5003,101.6254,101.4336,101.6087,5790.0
2021-04-09 12:35:00,121.87,122.03,121.86,121.97,6061.0,101.6254,101.7588,101.6171,101.7088,6061.0
2021-04-09 12:40:00,121.94,121.95,121.83,121.86,8041.0,101.6838,101.6921,101.5921,101.6171,8041.0
2021-04-09 12:45:00,121.87,121.91,121.75,121.87,7649.0,101.6254,101.6588,101.5253,101.6254,7649.0
2021-04-09 12:50:00,121.95,122.05,121.94,121.94,3942.0,101.6921,101.7755,101.6838,101.6838,3942.0
2021-04-09 12:55:00,121.96,122.16,121.96,122.16,4945.0,101.7005,101.8672,101.7005,101.8672,4945.0
2021-04-09 13:00:00,122.16,122.3,122.14,122.26,16149.0,101.8672,101.984,101.8506,101.9506,16149.0
2021-04-09 13:05:00,122.24,122.45,122.2,122.4,10784.0,101.9339,102.1091,101.9006,102.0674,10784.0
2021-04-09 13:10:00,122.41,122.54,122.39,122.54,9372.0,102.0757,102.1841,102.059,102.1841,9372.0
2021-04-09 13:15:00,122.54,122.57,122.48,122.54,12870.0,102.1841,102.2091,102.1341,102.1841,12870.0
2021-04-09 13:20:00,122.53,122.54,122.43,122.43,7235.0,102.1758,102.1841,102.0924,102.0924,7235.0
2021-04-09 13:25:00,122.43,122.57,122.39,122.53,9448.0,102.0924,102.2091,102.059,102.1758,9448.0
2021-04-09 13:30:00,122.51,122.53,122.46,122.5,3308.0,102.1591,102.1758,102.1174,102.1508,3308.0
2021-04-09 13:35:00,122.51,122.61,122.47,122.55,4787.0,102.1591,102.2425,102.1257,102.1924,4787.0
2021-04-09 13:40:00,122.55,122.63,122.5,122.6,8491.0,102.1924,102.2592,102.1508,102.2341,8491.0
2021-04-09 13:45:00,122.61,122.82,122.61,122.73,17071.0,102.2425,102.4176,102.2425,102.3425,17071.0
2021-04-09 13:50:00,122.72,122.77,122.55,122.68,12933.0,102.3342,102.3759,102.1924,102.3009,12933.0
2021-04-09 13:55:00,122.66,122.72,122.66,122.69,7112.0,102.2842,102.3342,102.2842,102.3092,7112.0
2021-04-09 14:00:00,122.67,122.75,122.63,122.63,11847.0,102.2925,102.3592,102.2592,102.2592,11847.0
2021-04-09 14:05:00,122.59,122.6,122.29,122.4,9610.0,102.2258,102.2341,101.9756,102.0674,9610.0
2021-04-09 14:10:00,122.4,122.58,122.37,122.54,10922.0,102.0674,102.2175,102.0423,102.1841,10922.0
2021-04-09 14:15:00,122.51,122.57,122.43,122.43,5081.0,102.1591,102.2091,102.0924,102.0924,5081.0
2021-04-09 14:20:00,122.42,122.43,122.33,122.39,9753.0,102.084,102.0924,102.009,102.059,9753.0
2021-04-09 14:25:00,122.39,122.47,122.39,122.42,6109.0,102.059,102.1257,102.059,102.084,6109.0
2021-04-09 14:30:00,122.39,122.39,122.21,122.25,5192.0,102.059,102.059,101.9089,101.9423,5192.0
2021-04-09 14:35:00,122.24,122.26,122.15,122.22,6186.0,101.9339,101.9506,101.8589,101.9173,6186.0
2021-04-09 14:40:00,122.23,122.36,122.23,122.31,8938.0,101.9256,102.034,101.9256,101.9923,8938.0
2021-04-09 14:45:00,122.29,122.32,122.18,122.27,5140.0,101.9756,102.0007,101.8839,101.959,5140.0
2021-04-09 14:50:00,122.26,122.31,122.07,122.07,11275.0,101.9506,101.9923,101.7922,101.7922,11275.0
2021-04-09 14:55:00,122.07,122.09,121.93,121.97,10010.0,101.7922,101.8089,101.6754,101.7088,10010.0
2021-04-09 15:00:00,121.95,121.98,121.84,121.9,8433.0,101.6921,101.7171,101.6004,101.6504,8433.0
2021-04-09 15:05:00,121.91,121.91,121.76,121.78,12778.0,101.6588,101.6588,101.5337,101.5504,12778.0
2021-04-09 15:10:00,121.78,121.89,121.77,121.88,6686.0,101.5504,101.6421,101.542,101.6337,6686.0
2021-04-09 15:15:00,121.86,121.97,121.86,121.93,12829.0,101.6171,101.7088,101.6171,101.6754,12829.0
2021-04-09 15:20:00,121.96,122.04,121.91,122.0,10772.0,101.7005,101.7672,101.6588,101.7338,10772.0
2021-04-09 15:25:00,122.01,122.06,121.97,122.06,11936.0,101.7421,101.7838,101.7088,101.7838,11936.0
2021-04-09 15:30:00,122.09,122.12,122.0,122.09,28579.0,101.8089,101.8339,101.7338,101.8089,28579.0
2021-04-09 15:35:00,122.1,122.23,122.02,122.06,19708.0,101.8172,101.9256,101.7505,101.7838,19708.0
2021-04-09 15:40:00,122.06,122.12,122.02,122.08,19355.0,101.7838,101.8339,101.7505,101.8005,19355.0
2021-04-09 15:45:00,122.11,122.22,122.09,122.17,18704.0,101.8255,101.9173,101.8089,101.8756,18704.0
2021-04-09 15:50:00,122.18,122.45,122.18,122.3,33849.0,101.8839,102.1091,101.8839,101.984,33849.0
2021-04-09 15:55:00,122.3,122.49,122.27,122.48,86562.0,101.984,102.1424,101.959,102.1341,86562.0
2021-04-12 09:30:00,122.3,122.96,122.3,122.89,112159.0,101.984,102.5343,101.984,102.476,112159.0
2021-04-12 09:35:00,122.91,123.87,122.82,123.86,58934.0,102.4926,103.2932,102.4176,103.2848,58934.0
2021-04-12 09:40:00,123.83,123.83,123.28,123.28,40356.0,103.2598,103.2598,102.8012,102.8012,40356.0
2021-04-12 09:45:00,123.26,123.36,122.82,122.82,34223.0,102.7845,102.8679,102.4176,102.4176,34223.0
2021-04-12 09:50:00,122.81,122.81,121.64,121.93,132917.0,102.4093,102.4093,101.4336,101.6754,132917.0
2021-04-12 09:55:00,121.97,122.23,121.58,121.58,38275.0,101.7088,101.9256,101.3836,101.3836,38275.0
2021-04-12 10:00:00,121.62,122.1,121.53,122.04,28780.0,101.4169,101.8172,101.3419,101.7672,28780.0
2021-04-12 10:05:00,122.04,122.37,121.95,122.24,41414.0,101.7672,102.0423,101.6921,101.9339,41414.0
2021-04-12 10:10:00,122.21,122.21,121.42,121.72,23011.0,101.9089,101.9089,101.2502,101.5003,23011.0
2021-04-12 10:15:00,121.71,121.8,121.55,121.61,11587.0,101.492,101.567,101.3586,101.4086,11587.0
2021-04-12 10:20:00,121.6,121.71,121.53,121.6,19905.0,101.4003,101.492,101.3419,101.4003,19905.0
2021-04-12 10:25:00,121.66,121.83,121.58,121.6,11870.0,101.4503,101.5921,101.3836,101.4003,11870.0
2021-04-12 10:30:00,121.6,121.81,121.54,121.64,16449.0,101.4003,101.5754,101.3502,101.4336,16449.0
2021-04-12 10:35:00,121.64,121.79,121.58,121.75,23611.0,101.4336,101.5587,101.3836,101.5253,23611.0
2021-04-12 10:40:00,121.77,122.19,121.71,122.1,13733.0,101.542,101.8922,101.492,101.8172,13733.0
2021-04-12 10:45:00,122.1,122.2,121.95,122.12,7883.0,101.8172,101.9006,101.6921,101.8339,7883.0
2021-04-12 10:50:00,122.09,122.22,122.05,122.12,8732.0,101.8089,101.9173,101.7755,101.8339,8732.0
2021-04-12 10:55:00,122.14,122.18,122.07,122.08,14651.0,101.8506,101.8839,101.7922,101.8005,14651.0
2021-04-12 11:00:00,122.09,122.09,121.74,121.76,11023.0,101.8089,101.8089,101.517,101.5337,11023.0
2021-04-12 11:05:00,121.8,122.09,121.79,122.0,10959.0,101.567,101.8089,101.5587,101.7338,10959.0
2021-04-12 11:10:00,121.98,122.15,121.95,122.06,9733.0,101.7171,101.8589,101.6921,101.7838,9733.0
2021-04-12 11:15:00,122.06,122.14,122.06,122.11,10468.0,101.7838,101.8506,101.7838,101.8255,10468.0
2021-04-12 11:20:00,122.1,122.19,122.03,122.1,9986.0,101.8172,101.8922,101.7588,101.8172,9986.0
2021-04-12 11:25:00,122.05,122.18,122.05,122.11,12998.0,101.7755,101.8839,101.7755,101.8255,12998.0
2021-04-12 11:30:00,122.1,122.15,122.07,122.08,10487.0,101.8172,101.8589,101.7922,101.8005,10487.0
2021-04-12 11:35:00,122.08,122.09,121.73,121.9,15084.0,101.8005,101.8089,101.5087,101.6504,15084.0
2021-04-12 11:40:00,121.93,121.99,121.76,121.98,17857.0,101.6754,101.7255,101.5337,101.7171,17857.0
2021-04-12 11:45:00,122.02,122.14,122.01,122.12,8075.0,101.7505,101.8506,101.7421,101.8339,8075.0
2021-04-12 11:50:00,122.09,122.19,122.08,122.14,6945.0,101.8089,101.8922,101.8005,101.8506,6945.0
2021-04-12 11:55:00,122.14,122.21,122.04,122.04,7636.0,101.8506,101.9089,101.7672,101.7672,7636.0
2021-04-12 12:00:00,122.02,122.02,121.73,121.8,17294.0,101.7505,101.7505,101.5087,101.567,17294.0
2021-04-12 12:05:00,121.75,121.75,121.5,121.57,10487.0,101.5253,101.5253,101.3169,101.3752,10487.0
2021-04-12 12:10:00,121.48,121.78,121.46,121.68,8900.0,101.3002,101.5504,101.2835,101.467,8900.0
2021-04-12 12:15:00,121.68,121.79,121.6,121.7,6756.0,101.467,101.5587,101.4003,101.4836,6756.0
2021-04-12 12:20:00,121.68,121.87,121.65,121.82,3499.0,101.467,101.6254,101.442,101.5837,3499.0
2021-04-12 12:25:00,121.85,121.85,121.61,121.7,7504.0,101.6087,101.6087,101.4086,101.4836,7504.0
2021-04-12 12:30:00,121.69,121.74,121.61,121.73,6252.0,101.4753,101.517,101.4086,101.5087,6252.0
2021-04-12 12:35:00,121.71,121.76,121.68,121.73,4719.0,101.492,101.5337,101.467,101.5087,4719.0
2021-04-12 12:40:00,121.76,121.92,121.76,121.9,6235.0,101.5337,101.6671,101.5337,101.6504,6235.0
2021-04-12 12:45:00,121.85,121.93,121.8,121.84,6661.0,101.6087,101.6754,101.567,101.6004,6661.0
2021-04-12 12:50:00,121.82,121.95,121.79,121.93,10380.0,101.5837,101.6921,101.5587,101.6754,10380.0
2021-04-12 12:55:00,121.89,121.95,121.86,121.86,6172.0,101.6421,101.6921,101.6171,101.6171,6172.0
2021-04-12 13:00:00,121.87,121.98,121.84,121.86,7562.0,101.6254,101.7171,101.6004,101.6171,7562.0
2021-04-12 13:05:00,121.86,121.92,121.83,121.87,6657.0,101.6171,101.6671,101.5921,101.6254,6657.0
2021-04-12 13:10:00,121.87,121.91,121.86,121.9,5833.0,101.6254,101.6588,101.6171,101.6504,5833.0
2021-04-12 13:15:00,121.9,121.92,121.8,121.91,9525.0,101.6504,101.6671,101.567,101.6588,9525.0
2021-04-12 13:20:00,121.92,121.92,121.83,121.85,9065.0,101.6671,101.6671,101.5921,101.6087,9065.0
2021-04-12 13:25:00,121.86,121.96,121.8,121.82,9234.0,101.6171,101.7005,101.567,101.5837,9234.0
2021-04-12 13:30:00,121.81,121.96,121.78,121.96,16633.0,101.5754,101.7005,101.5504,101.7005,16633.0
2021-04-12 13:35:00,121.97,122.04,121.94,122.0,17540.0,101.7088,101.7672,101.6838,101.7338,17540.0
2021-04-12 13:40:00,122.0,122.05,121.92,122.05,12736.0,101.7338,101.7755,101.6671,101.7755,12736.0
2021-04-12 13:45:00,122.07,122.36,122.07,122.34,11353.0,101.7922,102.034,101.7922,102.0173,11353.0
2021-04-12 13:50:00,122.34,122.34,122.19,122.19,7719.0,102.0173,102.0173,101.8922,101.8922,7719.0
2021-04-12 13:55:00,122.19,122.2,121.81,121.89,24909.0,101.8922,101.9006,101.5754,101.6421,24909.0
2021-04-12 14:00:00,121.91,122.14,121.89,121.99,11531.0,101.6588,101.8506,101.6421,101.7255,11531.0
2021-04-12 14:05:00,122.01,122.07,121.91,121.93,8220.0,101.7421,101.7922,101.6588,101.6754,8220.0
2021-04-12 14:10:00,121.93,121.96,121.79,121.84,23636.0,101.6754,101.7005,101.5587,101.6004,23636.0
2021-04-12 14:15:00,121.85,121.9,121.79,121.85,9665.0,101.6087,101.6504,101.5587,101.6087,9665.0
2021-04-12 14:20:00,121.86,121.92,121.84,121.84,6204.0,101.6171,101.6671,101.6004,101.6004,6204.0
2021-04-12 14:25:00,121.83,121.89,121.72,121.89,10741.0,101.5921,101.6421,101.5003,101.6421,10741.0
2021-04-12 14:30:00,121.9,121.97,121.57,121.59,18889.0,101.6504,101.7088,101.3752,101.3919,18889.0
2021-04-12 14:35:00,121.6,121.63,121.32,121.32,9560.0,101.4003,101.4253,101.1668,101.1668,9560.0
2021-04-12 14:40:00,121.36,121.4,121.2,121.36,9410.0,101.2001,101.2335,101.0667,101.2001,9410.0
2021-04-12 14:45:00,121.31,121.39,121.23,121.36,6638.0,101.1584,101.2251,101.0917,101.2001,6638.0
2021-04-12 14:50:00,121.33,121.38,121.23,121.36,9643.0,101.1751,101.2168,101.0917,101.2001,9643.0
2021-04-12 14:55:00,121.33,121.48,121.31,121.39,8763.0,101.1751,101.3002,101.1584,101.2251,8763.0
2021-04-12 15:00:00,121.38,121.38,121.22,121.26,16595.0,101.2168,101.2168,101.0834,101.1167,16595.0
2021-04-12 15:05:00,121.26,121.4,121.26,121.31,12315.0,101.1167,101.2335,101.1167,101.1584,12315.0
2021-04-12 15:10:00,121.29,121.4,121.22,121.39,25446.0,101.1418,101.2335,101.0834,101.2251,25446.0
2021-04-12 15:15:00,121.36,121.64,121.28,121.55,22777.0,101.2001,101.4336,101.1334,101.3586,22777.0
2021-04-12 15:20:00,121.55,121.84,121.55,121.82,20898.0,101.3586,101.6004,101.3586,101.5837,20898.0
2021-04-12 15:25:00,121.8,121.95,121.78,121.91,13693.0,101.567,101.6921,101.5504,101.6588,13693.0
2021-04-12 15:30:00,121.91,121.97,121.84,121.94,20358.0,101.6588,101.7088,101.6004,101.6838,20358.0
2021-04-12 15:35:00,121.96,121.97,121.86,121.91,48530.0,101.7005,101.7088,101.6171,101.6588,48530.0
2021-04-12 15:40:00,121.9,122.03,121.88,121.99,28042.0,101.6504,101.7588,101.6337,101.7255,28042.0
2021-04-12 15:45:00,122.02,122.07,121.65,121.65,39385.0,101.7505,101.7922,101.442,101.442,39385.0
2021-04-12 15:50:00,121.69,121.81,121.6,121.69,64777.0,101.4753,101.5754,101.4003,101.4753,64777.0
2021-04-12 15:55:00,121.69,121.8,121.47,121.54,135496.0,101.4753,101.567,101.2919,101.3502,135496.0
2021-04-13 09:30:00,121.87,121.87,120.5,120.5,61017.0,101.6254,101.6254,100.483,100.483,61017.0
2021-04-13 09:35:00,120.53,121.2,120.11,120.22,93384.0,100.508,101.0667,100.1578,100.2495,93384.0
2021-04-13 09:40:00,120.23,120.83,120.21,120.41,15077.0,100.2578,100.7582,100.2412,100.4079,15077.0
2021-04-13 09:45:00,120.35,120.37,120.01,120.09,19658.0,100.3579,100.3746,100.0744,100.1411,19658.0
2021-04-13 09:50:00,120.11,120.4,119.86,119.91,7817.0,100.1578,100.3996,99.9493,99.991,7817.0
2021-04-13 09:55:00,119.88,120.11,119.32,119.4,36968.0,99.966,100.1578,99.499,99.5657,36968.0
2021-04-13 10:00:00,119.4,119.88,119.4,119.88,26164.0,99.5657,99.966,99.5657,99.966,26164.0
2021-04-13 10:05:00,119.89,120.0,119.52,119.84,33865.0,99.9743,100.066,99.6658,99.9326,33865.0
2021-04-13 10:10:00,119.84,119.86,119.25,119.38,14614.0,99.9326,99.9493,99.4406,99.549,14614.0
2021-04-13 10:15:00,119.34,120.03,119.34,120.03,6685.0,99.5157,100.0911,99.5157,100.0911,6685.0
2021-04-13 10:20:00,120.0,120.26,119.93,120.02,27660.0,100.066,100.2829,100.0077,100.0827,27660.0
2021-04-13 10:25:00,120.01,120.29,119.99,120.12,26229.0,100.0744,100.3079,100.0577,100.1661,26229.0
2021-04-13 10:30:00,120.04,120.3,119.98,120.13,17996.0,100.0994,100.3162,100.0494,100.1744,17996.0
2021-04-13 10:35:00,120.13,120.26,120.06,120.14,11814.0,100.1744,100.2829,100.1161,100.1828,11814.0
2021-04-13 10:40:00,120.13,120.54,119.99,120.46,11804.0,100.1744,100.5163,100.0577,100.4496,11804.0
2021-04-13 10:45:00,120.49,120.6,120.2,120.22,14142.0,100.4746,100.5664,100.2328,100.2495,14142.0
2021-04-13 10:50:00,120.2,120.22,120.02,120.22,9177.0,100.2328,100.2495,100.0827,100.2495,9177.0
2021-04-13 10:55:00,120.2,120.24,120.0,120.06,13137.0,100.2328,100.2662,100.066,100.1161,13137.0
2021-04-13 11:00:00,120.13,120.13,119.84,119.84,14246.0,100.1744,100.1744,99.9326,99.9326,14246.0
2021-04-13 11:05:00,119.84,119.88,119.56,119.64,7132.0,99.9326,99.966,99.6991,99.7658,7132.0
2021-04-13 11:10:00,119.65,119.76,119.5,119.55,15599.0,99.7742,99.8659,99.6491,99.6908,15599.0
2021-04-13 11:15:00,119.54,119.72,119.5,119.71,12377.0,99.6825,99.8326,99.6491,99.8242,12377.0
2021-04-13 11:20:00,119.69,119.75,119.42,119.49,15501.0,99.8075,99.8576,99.5824,99.6408,15501.0
2021-04-13 11:25:00,119.49,119.53,119.36,119.46,10479.0,99.6408,99.6741,99.5324,99.6157,10479.0
2021-04-13 11:30:00,119.47,119.7,119.43,119.64,11092.0,99.6241,99.8159,99.5907,99.7658,11092.0
2021-04-13 11:35:00,119.7,119.76,119.43,119.44,7464.0,99.8159,99.8659,99.5907,99.5991,7464.0
2021-04-13 11:40:00,119.42,119.63,119.39,119.6,6491.0,99.5824,99.7575,99.5574,99.7325,6491.0
2021-04-13 11:45:00,119.58,119.67,119.5,119.62,7179.0,99.7158,99.7909,99.6491,99.7492,7179.0
2021-04-13 11:50:00,119.62,119.77,119.6,119.77,4528.0,99.7492,99.8743,99.7325,99.8743,4528.0
2021-04-13 11:55:00,119.81,119.81,119.65,119.69,6343.0,99.9076,99.9076,99.7742,99.8075,6343.0
2021-04-13 12:00:00,119.73,119.73,119.65,119.67,6994.0,99.8409,99.8409,99.7742,99.7909,6994.0
2021-04-13 12:05:00,119.68,119.74,119.63,119.69,7575.0,99.7992,99.8492,99.7575,99.8075,7575.0
2021-04-13 12:10:00,119.68,119.77,119.58,119.6,34245.0,99.7992,99.8743,99.7158,99.7325,34245.0
2021-04-13 12:15:00,119.61,119.75,119.57,119.75,9612.0,99.7408,99.8576,99.7075,99.8576,9612.0
2021-04-13 12:20:00,119.74,119.77,119.7,119.76,7710.0,99.8492,99.8743,99.8159,99.8659,7710.0
2021-04-13 12:25:00,119.73,119.74,119.51,119.51,4794.0,99.8409,99.8492,99.6574,99.6574,4794.0
2021-04-13 12:30:00,119.53,119.54,119.39,119.41,5948.0,99.6741,99.6825,99.5574,99.5741,5948.0
2021-04-13 12:35:00,119.4,119.54,119.39,119.54,5651.0,99.5657,99.6825,99.5574,99.6825,5651.0
2021-04-13 12:40:00,119.51,119.53,119.44,119.47,6120.0,99.6574,99.6741,99.5991,99.6241,6120.0
2021-04-13 12:45:00,119.49,119.55,119.42,119.5,5416.0,99.6408,99.6908,99.5824,99.6491,5416.0
2021-04-13 12:50:00,119.52,119.63,119.52,119.61,4762.0,99.6658,99.7575,99.6658,99.7408,4762.0
2021-04-13 12:55:00,119.63,119.64,119.47,119.47,5789.0,99.7575,99.7658,99.6241,99.6241,5789.0
2021-04-13 13:00:00,119.46,119.58,119.4,119.56,7513.0,99.6157,99.7158,99.5657,99.6991,7513.0
2021-04-13 13:05:00,119.53,119.63,119.5,119.63,5544.0,99.6741,99.7575,99.6491,99.7575,5544.0
2021-04-13 13:10:00,119.67,119.71,119.57,119.65,5643.0,99.7909,99.8242,99.7075,99.7742,5643.0
2021-04-13 13:15:00,119.62,119.71,119.57,119.7,4898.0,99.7492,99.8242,99.7075,99.8159,4898.0
2021-04-13 13:20:00,119.72,119.75,119.64,119.67,6372.0,99.8326,99.8576,99.7658,99.7909,6372.0
2021-04-13 13:25:00,119.67,119.79,119.66,119.75,14265.0,99.7909,99.8909,99.7825,99.8576,14265.0
2021-04-13 13:30:00,119.73,119.76,119.71,119.76,4004.0,99.8409,99.8659,99.8242,99.8659,4004.0
2021-04-13 13:35:00,119.79,119.82,119.7,119.75,11863.0,99.8909,99.9159,99.8159,99.8576,11863.0
2021-04-13 13:40:00,119.79,119.81,119.76,119.81,8006.0,99.8909,99.9076,99.8659,99.9076,8006.0
2021-04-13 13:45:00,119.81,119.82,119.75,119.77,4154.0,99.9076,99.9159,99.8576,99.8743,4154.0
2021-04-13 13:50:00,119.75,119.81,119.75,119.79,12194.0,99.8576,99.9076,99.8576,99.8909,12194.0
2021-04-13 13:55:00,119.81,120.18,119.78,120.14,46974.0,99.9076,100.2161,99.8826,100.1828,46974.0
2021-04-13 14:00:00,120.14,120.23,120.08,120.23,5530.0,100.1828,100.2578,100.1328,100.2578,5530.0
2021-04-13 14:05:00,120.2,120.21,120.05,120.07,10283.0,100.2328,100.2412,100.1077,100.1244,10283.0
2021-04-13 14:10:00,120.1,120.1,120.02,120.06,8386.0,100.1494,100.1494,100.0827,100.1161,8386.0
2021-04-13 14:15:00,120.07,120.09,119.95,119.98,13200.0,100.1244,100.1411,100.0243,100.0494,13200.0
2021-04-13 14:20:00,119.98,120.12,119.98,120.12,7471.0,100.0494,100.1661,100.0494,100.1661,7471.0
2021-04-13 14:25:00,120.13,120.25,120.09,120.25,7477.0,100.1744,100.2745,100.1411,100.2745,7477.0
2021-04-13 14:30:00,120.26,120.36,120.22,120.3,6425.0,100.2829,100.3662,100.2495,100.3162,6425.0
2021-04-13 14:35:00,120.31,120.38,120.2,120.21,7745.0,100.3245,100.3829,100.2328,100.2412,7745.0
2021-04-13 14:40:00,120.26,120.44,120.26,120.34,9784.0,100.2829,100.433,100.2829,100.3496,9784.0
2021-04-13 14:45:00,120.36,120.38,120.22,120.37,9448.0,100.3662,100.3829,100.2495,100.3746,9448.0
2021-04-13 14:50:00,120.39,120.42,120.25,120.3,13412.0,100.3913,100.4163,100.2745,100.3162,13412.0
2021-04-13 14:55:00,120.27,120.5,120.26,120.26,9825.0,100.2912,100.483,100.2829,100.2829,9825.0
2021-04-13 15:00:00,120.26,120.45,120.26,120.44,9786.0,100.2829,100.4413,100.2829,100.433,9786.0
2021-04-13 15:05:00,120.44,120.66,120.39,120.64,19376.0,100.433,100.6164,100.3913,100.5997,19376.0
2021-04-13 15:10:00,120.66,120.69,120.61,120.64,6090.0,100.6164,100.6414,100.5747,100.5997,6090.0
2021-04-13 15:15:00,120.68,120.89,120.53,120.86,25494.0,100.6331,100.8082,100.508,100.7832,25494.0
2021-04-13 15:20:00,120.87,120.93,120.79,120.86,9193.0,100.7915,100.8416,100.7248,100.7832,9193.0
2021-04-13 15:25:00,120.86,120.9,120.77,120.77,10425.0,100.7832,100.8165,100.7081,100.7081,10425.0
2021-04-13 15:30:00,120.81,120.85,120.71,120.74,12108.0,100.7415,100.7748,100.6581,100.6831,12108.0
2021-04-13 15:35:00,120.77,120.87,120.72,120.76,16109.0,100.7081,100.7915,100.6664,100.6998,16109.0
2021-04-13 15:40:00,120.8,120.98,120.75,120.93,49878.0,100.7332,100.8832,100.6915,100.8416,49878.0
2021-04-13 15:45:00,120.93,121.02,120.84,120.84,23431.0,100.8416,100.9166,100.7665,100.7665,23431.0
2021-04-13 15:50:00,120.85,120.89,120.67,120.72,41106.0,100.7748,100.8082,100.6247,100.6664,41106.0
2021-04-13 15:55:00,120.71,120.84,120.62,120.82,91661.0,100.6581,100.7665,100.5831,100.7498,91661.0
2021-04-14 09:30:00,120.55,120.55,119.59,119.87,33659.0,100.5247,100.5247,99.7242,99.9576,33659.0
2021-04-14 09:35:00,119.98,120.38,119.94,120.36,8314.0,100.0494,100.3829,100.016,100.3662,8314.0
2021-04-14 09:40:00,120.53,120.65,120.43,120.52,6234.0,100.508,100.6081,100.4246,100.4997,6234.0
2021-04-14 09:45:00,120.52,120.52,120.28,120.29,4070.0,100.4997,100.4997,100.2995,100.3079,4070.0
2021-04-14 09:50:00,120.28,120.67,120.22,120.4,4917.0,100.2995,100.6247,100.2495,100.3996,4917.0
2021-04-14 09:55:00,120.39,120.46,120.22,120.31,5609.0,100.3913,100.4496,100.2495,100.3245,5609.0
2021-04-14 10:00:00,120.28,120.49,120.28,120.42,3695.0,100.2995,100.4746,100.2995,100.4163,3695.0
2021-04-14 10:05:00,120.4,120.53,120.24,120.3,2005.0,100.3996,100.508,100.2662,100.3162,2005.0
2021-04-14 10:10:00,120.25,120.25,119.97,120.03,7740.0,100.2745,100.2745,100.041,100.0911,7740.0
2021-04-14 10:15:00,120.03,120.05,119.73,119.77,32625.0,100.0911,100.1077,99.8409,99.8743,32625.0
2021-04-14 10:20:00,119.78,119.79,119.44,119.72,9470.0,99.8826,99.8909,99.5991,99.8326,9470.0
2021-04-14 10:25:00,119.73,119.73,119.43,119.51,12129.0,99.8409,99.8409,99.5907,99.6574,12129.0
2021-04-14 10:30:00,119.53,119.55,119.42,119.53,3104.0,99.6741,99.6908,99.5824,99.6741,3104.0
2021-04-14 10:35:00,119.57,119.64,119.53,119.59,3280.0,99.7075,99.7658,99.6741,99.7242,3280.0
2021-04-14 10:40:00,119.61,119.99,119.61,119.86,10603.0,99.7408,100.0577,99.7408,99.9493,10603.0
2021-04-14 10:45:00,119.87,119.87,119.68,119.73,7503.0,99.9576,99.9576,99.7992,99.8409,7503.0
2021-04-14 10:50:00,119.68,119.78,119.58,119.71,8898.0,99.7992,99.8826,99.7158,99.8242,8898.0
2021-04-14 10:55:00,119.75,119.76,119.62,119.72,11036.0,99.8576,99.8659,99.7492,99.8326,11036.0
2021-04-14 11:00:00,119.72,119.73,119.58,119.68,6896.0,99.8326,99.8409,99.7158,99.7992,6896.0
2021-04-14 11:05:00,119.72,120.22,119.66,120.19,12806.0,99.8326,100.2495,99.7825,100.2245,12806.0
2021-04-14 11:10:00,120.13,120.28,119.96,120.28,7118.0,100.1744,100.2995,100.0327,100.2995,7118.0
2021-04-14 11:15:00,120.36,120.36,120.11,120.13,6241.0,100.3662,100.3662,100.1578,100.1744,6241.0
2021-04-14 11:20:00,120.08,120.37,119.98,120.28,5609.0,100.1328,100.3746,100.0494,100.2995,5609.0
2021-04-14 11:25:00,120.31,120.64,120.3,120.64,5330.0,100.3245,100.5997,100.3162,100.5997,5330.0
2021-04-14 11:30:00,120.6,120.65,120.44,120.45,12477.0,100.5664,100.6081,100.433,100.4413,12477.0
2021-04-14 11:35:00,120.47,120.57,120.3,120.48,39989.0,100.458,100.5414,100.3162,100.4663,39989.0
2021-04-14 11:40:00,120.48,120.6,120.42,120.43,7750.0,100.4663,100.5664,100.4163,100.4246,7750.0
2021-04-14 11:45:00,120.48,120.6,120.48,120.49,5523.0,100.4663,100.5664,100.4663,100.4746,5523.0
2021-04-14 11:50:00,120.53,120.55,120.46,120.52,4759.0,100.508,100.5247,100.4496,100.4997,4759.0
2021-04-14 11:55:00,120.54,120.64,120.5,120.62,6718.0,100.5163,100.5997,100.483,100.5831,6718.0
2021-04-14 12:00:00,120.6,120.88,120.6,120.88,7614.0,100.5664,100.7999,100.5664,100.7999,7614.0
2021-04-14 12:05:00,120.87,120.97,120.73,120.96,13884.0,100.7915,100.8749,100.6748,100.8666,13884.0
2021-04-14 12:10:00,120.99,121.05,120.78,120.8,6903.0,100.8916,100.9416,100.7165,100.7332,6903.0
2021-04-14 12:15:00,120.75,120.93,120.73,120.93,4145.0,100.6915,100.8416,100.6748,100.8416,4145.0
2021-04-14 12:20:00,120.98,121.05,120.92,121.04,7899.0,100.8832,100.9416,100.8332,100.9333,7899.0
2021-04-14 12:25:00,121.04,121.34,121.04,121.15,15223.0,100.9333,101.1834,100.9333,101.025,15223.0
2021-04-14 12:30:00,121.14,121.19,121.07,121.07,4548.0,101.0167,101.0584,100.9583,100.9583,4548.0
2021-04-14 12:35:00,121.1,121.18,121.08,121.15,2522.0,100.9833,101.05,100.9666,101.025,2522.0
2021-04-14 12:40:00,121.14,121.23,121.13,121.19,9544.0,101.0167,101.0917,101.0083,101.0584,9544.0
2021-04-14 12:45:00,121.19,121.27,121.18,121.24,4435.0,101.0584,101.1251,101.05,101.1001,4435.0
2021-04-14 12:50:00,121.25,121.25,120.81,120.98,32737.0,101.1084,101.1084,100.7415,100.8832,32737.0
2021-04-14 12:55:00,121.0,121.0,120.85,120.91,9562.0,100.8999,100.8999,100.7748,100.8249,9562.0
2021-04-14 13:00:00,120.88,120.88,120.68,120.7,3808.0,100.7999,100.7999,100.6331,100.6498,3808.0
2021-04-14 13:05:00,120.72,120.92,120.68,120.92,5039.0,100.6664,100.8332,100.6331,100.8332,5039.0
2021-04-14 13:10:00,120.89,120.97,120.89,120.95,3309.0,100.8082,100.8749,100.8082,100.8582,3309.0
2021-04-14 13:15:00,120.91,121.09,120.84,121.0,7637.0,100.8249,100.975,100.7665,100.8999,7637.0
2021-04-14 13:20:00,121.03,121.17,121.03,121.09,2654.0,100.9249,101.0417,100.9249,100.975,2654.0
2021-04-14 13:25:00,121.13,121.13,121.02,121.06,5370.0,101.0083,101.0083,100.9166,100.95,5370.0
2021-04-14 13:30:00,121.02,121.13,120.91,120.91,8310.0,100.9166,101.0083,100.8249,100.8249,8310.0
2021-04-14 13:35:00,120.96,121.08,120.95,121.08,6144.0,100.8666,100.9666,100.8582,100.9666,6144.0
2021-04-14 13:40:00,121.08,121.24,121.05,121.24,6312.0,100.9666,101.1001,100.9416,101.1001,6312.0
2021-04-14 13:45:00,121.23,121.32,121.17,121.29,5061.0,101.0917,101.1668,101.0417,101.1418,5061.0
2021-04-14 13:50:00,121.28,121.31,121.22,121.24,5024.0,101.1334,101.1584,101.0834,101.1001,5024.0
2021-04-14 13:55:00,121.2,121.2,120.77,120.8,7654.0,101.0667,101.0667,100.7081,100.7332,7654.0
2021-04-14 14:00:00,120.89,121.06,120.81,120.95,9354.0,100.8082,100.95,100.7415,100.8582,9354.0
2021-04-14 14:05:00,120.93,120.93,120.62,120.62,8439.0,100.8416,100.8416,100.5831,100.5831,8439.0
2021-04-14 14:10:00,120.62,120.85,120.62,120.77,5070.0,100.5831,100.7748,100.5831,100.7081,5070.0
2021-04-14 14:15:00,120.82,120.82,120.62,120.74,4389.0,100.7498,100.7498,100.5831,100.6831,4389.0
2021-04-14 14:20:00,120.72,120.93,120.72,120.9,3340.0,100.6664,100.8416,100.6664,100.8165,3340.0
2021-04-14 14:25:00,120.87,120.87,120.72,120.75,3860.0,100.7915,100.7915,100.6664,100.6915,3860.0
2021-04-14 14:30:00,120.75,120.75,120.5,120.52,11206.0,100.6915,100.6915,100.483,100.4997,11206.0
2021-04-14 14:35:00,120.54,120.69,120.54,120.65,4728.0,100.5163,100.6414,100.5163,100.6081,4728.0
2021-04-14 14:40:00,120.68,120.9,120.68,120.85,5348.0,100.6331,100.8165,100.6331,100.7748,5348.0
2021-04-14 14:45:00,120.87,120.95,120.8,120.8,4861.0,100.7915,100.8582,100.7332,100.7332,4861.0
2021-04-14 14:50:00,120.79,120.83,120.67,120.73,12300.0,100.7248,100.7582,100.6247,100.6748,12300.0
2021-04-14 14:55:00,120.73,120.81,120.68,120.71,8040.0,100.6748,100.7415,100.6331,100.6581,8040.0
2021-04-14 15:00:00,120.71,120.73,120.52,120.7,12397.0,100.6581,100.6748,100.4997,100.6498,12397.0
2021-04-14 15:05:00,120.71,120.73,120.62,120.68,12508.0,100.6581,100.6748,100.5831,100.6331,12508.0
2021-04-14 15:10:00,120.72,120.84,120.63,120.8,19650.0,100.6664,100.7665,100.5914,100.7332,19650.0
2021-04-14 15:15:00,120.82,120.93,120.79,120.91,7375.0,100.7498,100.8416,100.7248,100.8249,7375.0
2021-04-14 15:20:00,120.88,121.0,120.76,121.0,9104.0,100.7999,100.8999,100.6998,100.8999,9104.0
2021-04-14 15:25:00,121.01,121.01,120.6,120.84,32229.0,100.9083,100.9083,100.5664,100.7665,32229.0
2021-04-14 15:30:00,120.83,120.88,120.73,120.82,20407.0,100.7582,100.7999,100.6748,100.7498,20407.0
2021-04-14 15:35:00,120.83,120.87,120.69,120.83,24067.0,100.7582,100.7915,100.6414,100.7582,24067.0
2021-04-14 15:40:00,120.81,120.86,120.59,120.69,25419.0,100.7415,100.7832,100.558,100.6414,25419.0
2021-04-14 15:45:00,120.69,120.72,120.3,120.33,54785.0,100.6414,100.6664,100.3162,100.3412,54785.0
2021-04-14 15:50:00,120.31,120.48,120.2,120.24,80743.0,100.3245,100.4663,100.2328,100.2662,80743.0
2021-04-14 15:55:00,120.2,120.25,120.07,120.18,83269.0,100.2328,100.2745,100.1244,100.2161,83269.0
2021-04-15 09:30:00,120.91,121.42,120.27,120.48,32732.0,100.8249,101.2502,100.2912,100.4663,32732.0
2021-04-15 09:35:00,120.48,120.68,119.95,120.2,18888.0,100.4663,100.6331,100.0243,100.2328,18888.0
2021-04-15 09:40:00,120.16,120.32,119.92,120.15,8045.0,100.1995,100.3329,99.9993,100.1911,8045.0
2021-04-15 09:45:00,120.18,120.38,119.98,120.15,49622.0,100.2161,100.3829,100.0494,100.1911,49622.0
2021-04-15 09:50:00,120.21,120.26,120.04,120.14,5276.0,100.2412,100.2829,100.0994,100.1828,5276.0
2021-04-15 09:55:00,120.23,120.27,120.1,120.11,5732.0,100.2578,100.2912,100.1494,100.1578,5732.0
2021-04-15 10:00:00,120.13,120.18,119.74,119.74,34553.0,100.1744,100.2161,99.8492,99.8492,34553.0
2021-04-15 10:05:00,119.74,119.9,119.71,119.9,8622.0,99.8492,99.9827,99.8242,99.9827,8622.0
2021-04-15 10:10:00,119.9,120.0,119.77,119.94,17068.0,99.9827,100.066,99.8743,100.016,17068.0
2021-04-15 10:15:00,119.98,120.1,119.97,120.03,25746.0,100.0494,100.1494,100.041,100.0911,25746.0
2021-04-15 10:20:00,120.11,120.4,120.11,120.27,9888.0,100.1578,100.3996,100.1578,100.2912,9888.0
2021-04-15 10:25:00,120.27,120.32,119.98,120.04,15539.0,100.2912,100.3329,100.0494,100.0994,15539.0
2021-04-15 10:30:00,120.14,120.59,120.13,120.57,7648.0,100.1828,100.558,100.1744,100.5414,7648.0
2021-04-15 10:35:00,120.55,120.66,120.53,120.6,3626.0,100.5247,100.6164,100.508,100.5664,3626.0
2021-04-15 10:40:00,120.61,120.68,120.55,120.68,6299.0,100.5747,100.6331,100.5247,100.6331,6299.0
2021-04-15 10:45:00,120.57,120.62,120.5,120.51,4918.0,100.5414,100.5831,100.483,100.4913,4918.0
2021-04-15 10:50:00,120.45,120.46,120.24,120.39,5677.0,100.4413,100.4496,100.2662,100.3913,5677.0
2021-04-15 10:55:00,120.4,120.4,120.2,120.2,6015.0,100.3996,100.3996,100.2328,100.2328,6015.0
2021-04-15 11:00:00,120.25,120.6,120.25,120.31,12397.0,100.2745,100.5664,100.2745,100.3245,12397.0
2021-04-15 11:05:00,120.3,120.53,120.3,120.43,5558.0,100.3162,100.508,100.3162,100.4246,5558.0
2021-04-15 11:10:00,120.4,120.4,120.2,120.2,11917.0,100.3996,100.3996,100.2328,100.2328,11917.0
2021-04-15 11:15:00,120.18,120.27,120.13,120.25,8310.0,100.2161,100.2912,100.1744,100.2745,8310.0
2021-04-15 11:20:00,120.24,120.26,120.01,120.04,6398.0,100.2662,100.2829,100.0744,100.0994,6398.0
2021-04-15 11:25:00,120.06,120.09,119.98,120.02,5723.0,100.1161,100.1411,100.0494,100.0827,5723.0
2021-04-15 11:30:00,119.98,120.2,119.82,120.2,8305.0,100.0494,100.2328,99.9159,100.2328,8305.0
2021-04-15 11:35:00,120.18,120.3,120.18,120.25,9312.0,100.2161,100.3162,100.2161,100.2745,9312.0
2021-04-15 11:40:00,120.23,120.28,120.13,120.28,8215.0,100.2578,100.2995,100.1744,100.2995,8215.0
2021-04-15 11:45:00,120.26,120.3,120.16,120.23,8062.0,100.2829,100.3162,100.1995,100.2578,8062.0
2021-04-15 11:50:00,120.26,120.26,120.13,120.22,3446.0,100.2829,100.2829,100.1744,100.2495,3446.0
2021-04-15 11:55:00,120.26,120.26,120.17,120.17,4160.0,100.2829,100.2829,100.2078,100.2078,4160.0
2021-04-15 12:00:00,120.18,120.2,120.09,120.16,7540.0,100.2161,100.2328,100.1411,100.1995,7540.0
2021-04-15 12:05:00,120.09,120.18,120.02,120.18,3237.0,100.1411,100.2161,100.0827,100.2161,3237.0
2021-04-15 12:10:00,120.15,120.27,120.14,120.27,3333.0,100.1911,100.2912,100.1828,100.2912,3333.0
2021-04-15 12:15:00,120.24,120.26,120.13,120.17,6840.0,100.2662,100.2829,100.1744,100.2078,6840.0
2021-04-15 12:20:00,120.13,120.18,120.06,120.09,1707.0,100.1744,100.2161,100.1161,100.1411,1707.0
2021-04-15 12:25:00,120.1,120.15,120.07,120.11,2578.0,100.1494,100.1911,100.1244,100.1578,2578.0
2021-04-15 12:30:00,120.11,120.11,120.04,120.04,4036.0,100.1578,100.1578,100.0994,100.0994,4036.0
2021-04-15 12:35:00,120.05,120.05,119.87,119.87,4177.0,100.1077,100.1077,99.9576,99.9576,4177.0
2021-04-15 12:40:00,119.84,119.92,119.74,119.74,9212.0,99.9326,99.9993,99.8492,99.8492,9212.0
2021-04-15 12:45:00,119.75,119.78,119.71,119.77,8428.0,99.8576,99.8826,99.8242,99.8743,8428.0
2021-04-15 12:50:00,119.79,119.81,119.68,119.81,3227.0,99.8909,99.9076,99.7992,99.9076,3227.0
2021-04-15 12:55:00,119.75,119.79,119.68,119.73,6087.0,99.8576,99.8909,99.7992,99.8409,6087.0
2021-04-15 13:00:00,119.73,119.73,119.55,119.55,5537.0,99.8409,99.8409,99.6908,99.6908,5537.0
2021-04-15 13:05:00,119.54,119.55,119.42,119.47,13105.0,99.6825,99.6908,99.5824,99.6241,13105.0
2021-04-15 13:10:00,119.44,119.49,119.34,119.36,4439.0,99.5991,99.6408,99.5157,99.5324,4439.0
2021-04-15 13:15:00,119.35,119.48,119.35,119.44,11030.0,99.524,99.6324,99.524,99.5991,11030.0
2021-04-15 13:20:00,119.46,119.47,119.36,119.42,6320.0,99.6157,99.6241,99.5324,99.5824,6320.0
2021-04-15 13:25:00,119.4,119.46,119.35,119.38,8304.0,99.5657,99.6157,99.524,99.549,8304.0
2021-04-15 13:30:00,119.36,119.38,119.27,119.33,5905.0,99.5324,99.549,99.4573,99.5073,5905.0
2021-04-15 13:35:00,119.34,119.44,119.26,119.43,9003.0,99.5157,99.5991,99.449,99.5907,9003.0
2021-04-15 13:40:00,119.44,119.63,119.43,119.57,5612.0,99.5991,99.7575,99.5907,99.7075,5612.0
2021-04-15 13:45:00,119.59,119.59,119.46,119.51,3939.0,99.7242,99.7242,99.6157,99.6574,3939.0
2021-04-15 13:50:00,119.49,119.52,119.39,119.52,4600.0,99.6408,99.6658,99.5574,99.6658,4600.0
2021-04-15 13:55:00,119.5,119.53,119.45,119.51,4541.0,99.6491,99.6741,99.6074,99.6574,4541.0
2021-04-15 14:00:00,119.55,119.78,119.55,119.76,6141.0,99.6908,99.8826,99.6908,99.8659,6141.0
2021-04-15 14:05:00,119.75,119.79,119.56,119.61,5641.0,99.8576,99.8909,99.6991,99.7408,5641.0
2021-04-15 14:10:00,119.61,119.67,119.56,119.6,5421.0,99.7408,99.7909,99.6991,99.7325,5421.0
2021-04-15 14:15:00,119.57,119.64,119.52,119.64,5078.0,99.7075,99.7658,99.6658,99.7658,5078.0
2021-04-15 14:20:00,119.65,119.75,119.6,119.73,3868.0,99.7742,99.8576,99.7325,99.8409,3868.0
2021-04-15 14:25:00,119.76,119.77,119.68,119.7,5920.0,99.8659,99.8743,99.7992,99.8159,5920.0
2021-04-15 14:30:00,119.72,119.8,119.69,119.77,15937.0,99.8326,99.8993,99.8075,99.8743,15937.0
2021-04-15 14:35:00,119.74,119.84,119.74,119.79,4982.0,99.8492,99.9326,99.8492,99.8909,4982.0
2021-04-15 14:40:00,119.8,119.86,119.77,119.79,5509.0,99.8993,99.9493,99.8743,99.8909,5509.0
2021-04-15 14:45:00,119.79,119.91,119.75,119.89,11637.0,99.8909,99.991,99.8576,99.9743,11637.0
2021-04-15 14:50:00,119.89,120.01,119.87,119.93,6782.0,99.9743,100.0744,99.9576,100.0077,6782.0
2021-04-15 14:55:00,119.91,119.94,119.84,119.84,8143.0,99.991,100.016,99.9326,99.9326,8143.0
2021-04-15 15:00:00,119.83,119.9,119.77,119.86,7013.0,99.9243,99.9827,99.8743,99.9493,7013.0
2021-04-15 15:05:00,119.9,119.94,119.88,119.9,7141.0,99.9827,100.016,99.966,99.9827,7141.0
2021-04-15 15:10:00,119.88,119.9,119.61,119.64,15879.0,99.966,99.9827,99.7408,99.7658,15879.0
2021-04-15 15:15:00,119.67,119.69,119.47,119.54,14407.0,99.7909,99.8075,99.6241,99.6825,14407.0
2021-04-15 15:20:00,119.55,119.58,119.42,119.44,10453.0,99.6908,99.7158,99.5824,99.5991,10453.0
2021-04-15 15:25:00,119.42,119.44,119.24,119.27,11233.0,99.5824,99.5991,99.4323,99.4573,11233.0
2021-04-15 15:30:00,119.32,119.35,119.27,119.31,17637.0,99.499,99.524,99.4573,99.4907,17637.0
2021-04-15 15:35:00,119.31,119.35,119.24,119.3,25685.0,99.4907,99.524,99.4323,99.4823,25685.0
2021-04-15 15:40:00,119.32,119.33,119.26,119.3,32054.0,99.499,99.5073,99.449,99.4823,32054.0
2021-04-15 15:45:00,119.28,119.39,119.25,119.37,30761.0,99.4656,99.5574,99.4406,99.5407,30761.0
2021-04-15 15:50:00,119.36,119.39,119.13,119.19,33745.0,99.5324,99.5574,99.3406,99.3906,33745.0
2021-04-15 15:55:00,119.17,119.35,119.04,119.32,97777.0,99.3739,99.524,99.2655,99.499,97777.0
2021-04-16 09:30:00,119.93,119.95,117.99,119.33,139206.0,100.0077,100.0243,98.3899,99.5073,139206.0
2021-04-16 09:35:00,119.16,119.42,119.01,119.33,11328.0,99.3656,99.5824,99.2405,99.5073,11328.0
2021-04-16 09:40:00,119.22,119.43,119.17,119.17,8350.0,99.4156,99.5907,99.3739,99.3739,8350.0
2021-04-16 09:45:00,119.15,119.23,118.68,119.14,24739.0,99.3572,99.424,98.9653,99.3489,24739.0
2021-04-16 09:50:00,119.16,119.25,118.79,118.84,20597.0,99.3656,99.4406,99.057,99.0987,20597.0
2021-04-16 09:55:00,118.83,118.9,118.56,118.57,13096.0,99.0904,99.1488,98.8653,98.8736,13096.0
2021-04-16 10:00:00,118.59,118.66,118.3,118.48,31311.0,98.8903,98.9486,98.6484,98.7985,31311.0
2021-04-16 10:05:00,118.51,118.91,118.27,118.89,42575.0,98.8236,99.1571,98.6234,99.1404,42575.0
2021-04-16 10:10:00,118.84,119.14,118.74,119.13,13572.0,99.0987,99.3489,99.0154,99.3406,13572.0
2021-04-16 10:15:00,119.1,119.47,119.06,119.39,12380.0,99.3155,99.6241,99.2822,99.5574,12380.0
2021-04-16 10:20:00,119.35,119.63,119.35,119.5,11009.0,99.524,99.7575,99.524,99.6491,11009.0
2021-04-16 10:25:00,119.5,119.66,119.48,119.62,8993.0,99.6491,99.7825,99.6324,99.7492,8993.0
2021-04-16 10:30:00,119.63,119.97,119.63,119.91,17858.0,99.7575,100.041,99.7575,99.991,17858.0
2021-04-16 10:35:00,119.89,119.92,119.75,119.92,5869.0,99.9743,99.9993,99.8576,99.9993,5869.0
2021-04-16 10:40:00,119.94,120.13,119.9,120.02,18776.0,100.016,100.1744,99.9827,100.0827,18776.0
2021-04-16 10:45:00,120.01,120.06,119.89,120.01,14047.0,100.0744,100.1161,99.9743,100.0744,14047.0
2021-04-16 10:50:00,119.99,120.0,119.87,119.87,8329.0,100.0577,100.066,99.9576,99.9576,8329.0
2021-04-16 10:55:00,119.84,119.97,119.76,119.78,8397.0,99.9326,100.041,99.8659,99.8826,8397.0
2021-04-16 11:00:00,119.79,119.85,119.73,119.82,5166.0,99.8909,99.941,99.8409,99.9159,5166.0
2021-04-16 11:05:00,119.85,120.0,119.83,119.98,9836.0,99.941,100.066,99.9243,100.0494,9836.0
2021-04-16 11:10:00,119.98,119.98,119.73,119.81,7340.0,100.0494,100.0494,99.8409,99.9076,7340.0
2021-04-16 11:15:00,119.82,119.88,119.73,119.8,4127.0,99.9159,99.966,99.8409,99.8993,4127.0
2021-04-16 11:20:00,119.79,119.86,119.59,119.69,5584.0,99.8909,99.9493,99.7242,99.8075,5584.0
2021-04-16 11:25:00,119.69,119.79,119.67,119.7,4937.0,99.8075,99.8909,99.7909,99.8159,4937.0
2021-04-16 11:30:00,119.7,119.77,119.65,119.72,5732.0,99.8159,99.8743,99.7742,99.8326,5732.0
2021-04-16 11:35:00,119.71,119.77,119.58,119.72,14060.0,99.8242,99.8743,99.7158,99.8326,14060.0
2021-04-16 11:40:00,119.71,119.77,119.62,119.67,4884.0,99.8242,99.8743,99.7492,99.7909,4884.0
2021-04-16 11:45:00,119.68,119.84,119.65,119.78,10385.0,99.7992,99.9326,99.7742,99.8826,10385.0
2021-04-16 11:50:00,119.78,119.83,119.69,119.82,10775.0,99.8826,99.9243,99.8075,99.9159,10775.0
2021-04-16 11:55:00,119.8,119.8,119.42,119.49,13681.0,99.8993,99.8993,99.5824,99.6408,13681.0
2021-04-16 12:00:00,119.51,119.56,119.46,119.55,3324.0,99.6574,99.6991,99.6157,99.6908,3324.0
2021-04-16 12:05:00,119.54,119.7,119.54,119.63,17439.0,99.6825,99.8159,99.6825,99.7575,17439.0
2021-04-16 12:10:00,119.64,119.68,119.48,119.65,8512.0,99.7658,99.7992,99.6324,99.7742,8512.0
2021-04-16 12:15:00,119.62,119.66,119.55,119.63,8645.0,99.7492,99.7825,99.6908,99.7575,8645.0
2021-04-16 12:20:00,119.66,119.66,119.44,119.53,8209.0,99.7825,99.7825,99.5991,99.6741,8209.0
2021-04-16 12:25:00,119.51,119.58,119.4,119.58,12884.0,99.6574,99.7158,99.5657,99.7158,12884.0
2021-04-16 12:30:00,119.57,119.57,119.41,119.5,4791.0,99.7075,99.7075,99.5741,99.6491,4791.0
2021-04-16 12:35:00,119.54,119.57,119.5,119.5,5860.0,99.6825,99.7075,99.6491,99.6491,5860.0
2021-04-16 12:40:00,119.48,119.6,119.47,119.58,5862.0,99.6324,99.7325,99.6241,99.7158,5862.0
2021-04-16 12:45:00,119.6,119.65,119.57,119.65,23087.0,99.7325,99.7742,99.7075,99.7742,23087.0
2021-04-16 12:50:00,119.65,119.73,119.6,119.72,9267.0,99.7742,99.8409,99.7325,99.8326,9267.0
2021-04-16 12:55:00,119.71,119.77,119.69,119.75,6528.0,99.8242,99.8743,99.8075,99.8576,6528.0
2021-04-16 13:00:00,119.76,119.78,119.55,119.55,6920.0,99.8659,99.8826,99.6908,99.6908,6920.0
2021-04-16 13:05:00,119.58,119.72,119.58,119.66,3420.0,99.7158,99.8326,99.7158,99.7825,3420.0
2021-04-16 13:10:00,119.68,119.71,119.64,119.65,4527.0,99.7992,99.8242,99.7658,99.7742,4527.0
2021-04-16 13:15:00,119.63,119.71,119.62,119.68,4865.0,99.7575,99.8242,99.7492,99.7992,4865.0
2021-04-16 13:20:00,119.67,119.8,119.58,119.71,16454.0,99.7909,99.8993,99.7158,99.8242,16454.0
2021-04-16 13:25:00,119.68,119.68,119.57,119.63,4343.0,99.7992,99.7992,99.7075,99.7575,4343.0
2021-04-16 13:30:00,119.62,119.64,119.53,119.55,4940.0,99.7492,99.7658,99.6741,99.6908,4940.0
2021-04-16 13:35:00,119.57,119.58,119.51,119.55,14879.0,99.7075,99.7158,99.6574,99.6908,14879.0
2021-04-16 13:40:00,119.52,119.55,119.4,119.4,9121.0,99.6658,99.6908,99.5657,99.5657,9121.0
2021-04-16 13:45:00,119.4,119.5,119.38,119.43,8069.0,99.5657,99.6491,99.549,99.5907,8069.0
2021-04-16 13:50:00,119.43,119.47,119.41,119.46,9206.0,99.5907,99.6241,99.5741,99.6157,9206.0
2021-04-16 13:55:00,119.47,119.47,119.36,119.36,6283.0,99.6241,99.6241,99.5324,99.5324,6283.0
2021-04-16 14:00:00,119.38,119.57,119.26,119.54,11590.0,99.549,99.7075,99.449,99.6825,11590.0
2021-04-16 14:05:00,119.54,119.57,119.51,119.53,11894.0,99.6825,99.7075,99.6574,99.6741,11894.0
2021-04-16 14:10:00,119.55,119.57,119.46,119.52,9555.0,99.6908,99.7075,99.6157,99.6658,9555.0
2021-04-16 14:15:00,119.55,119.6,119.47,119.54,14432.0,99.6908,99.7325,99.6241,99.6825,14432.0
2021-04-16 14:20:00,119.55,119.59,119.51,119.59,18242.0,99.6908,99.7242,99.6574,99.7242,18242.0
2021-04-16 14:25:00,119.59,119.59,119.5,119.56,10388.0,99.7242,99.7242,99.6491,99.6991,10388.0
2021-04-16 14:30:00,119.54,119.63,119.53,119.54,9454.0,99.6825,99.7575,99.6741,99.6825,9454.0
2021-04-16 14:35:00,119.52,119.58,119.47,119.52,8803.0,99.6658,99.7158,99.6241,99.6658,8803.0
2021-04-16 14:40:00,119.52,119.66,119.52,119.66,8074.0,99.6658,99.7825,99.6658,99.7825,8074.0
2021-04-16 14:45:00,119.63,119.63,119.35,119.44,9190.0,99.7575,99.7575,99.524,99.5991,9190.0
2021-04-16 14:50:00,119.46,119.58,119.44,119.54,7284.0,99.6157,99.7158,99.5991,99.6825,7284.0
2021-04-16 14:55:00,119.51,119.66,119.51,119.56,6484.0,99.6574,99.7825,99.6574,99.6991,6484.0
2021-04-16 15:00:00,119.59,119.7,119.59,119.67,7174.0,99.7242,99.8159,99.7242,99.7909,7174.0
2021-04-16 15:05:00,119.67,119.73,119.47,119.5,30865.0,99.7909,99.8409,99.6241,99.6491,30865.0
2021-04-16 15:10:00,119.5,119.51,119.44,119.44,13858.0,99.6491,99.6574,99.5991,99.5991,13858.0
2021-04-16 15:15:00,119.41,119.45,119.36,119.42,11430.0,99.5741,99.6074,99.5324,99.5824,11430.0
2021-04-16 15:20:00,119.42,119.48,119.36,119.47,12327.0,99.5824,99.6324,99.5324,99.6241,12327.0
2021-04-16 15:25:00,119.46,119.52,119.43,119.49,13807.0,99.6157,99.6658,99.5907,99.6408,13807.0
2021-04-16 15:30:00,119.5,119.56,119.43,119.53,16778.0,99.6491,99.6991,99.5907,99.6741,16778.0
2021-04-16 15:35:00,119.53,119.94,119.53,119.93,26984.0,99.6741,100.016,99.6741,100.0077,26984.0
2021-04-16 15:40:00,119.96,119.97,119.76,119.79,21593.0,100.0327,100.041,99.8659,99.8909,21593.0
2021-04-16 15:45:00,119.78,119.78,119.65,119.66,17675.0,99.8826,99.8826,99.7742,99.7825,17675.0
2021-04-16 15:50:00,119.69,119.95,119.69,119.92,73850.0,99.8075,100.0243,99.8075,99.9993,73850.0
2021-04-16 15:55:00,119.9,119.94,119.61,119.87,100769.0,99.9827,100.016,99.7408,99.9576,100769.0
2021-04-19 09:30:00,120.35,120.65,119.79,119.97,43129.0,100.3579,100.6081,99.8909,100.041,43129.0
2021-04-19 09:35:00,119.97,119.97,119.38,119.6,16757.0,100.041,100.041,99.549,99.7325,16757.0
2021-04-19 09:40:00,119.5,120.18,119.26,119.95,22040.0,99.6491,100.2161,99.449,100.0243,22040.0
2021-04-19 09:45:00,119.96,120.26,119.89,120.22,12601.0,100.0327,100.2829,99.9743,100.2495,12601.0
2021-04-19 09:50:00,120.13,120.13,119.87,120.05,10548.0,100.1744,100.1744,99.9576,100.1077,10548.0
2021-04-19 09:55:00,120.0,120.15,119.88,120.03,8814.0,100.066,100.1911,99.966,100.0911,8814.0
2021-04-19 10:00:00,120.08,120.08,119.5,119.54,21499.0,100.1328,100.1328,99.6491,99.6825,21499.0
2021-04-19 10:05:00,119.55,119.85,119.45,119.81,11124.0,99.6908,99.941,99.6074,99.9076,11124.0
2021-04-19 10:10:00,119.8,119.85,119.56,119.66,8806.0,99.8993,99.941,99.6991,99.7825,8806.0
2021-04-19 10:15:00,119.64,119.78,119.53,119.71,7474.0,99.7658,99.8826,99.6741,99.8242,7474.0
2021-04-19 10:20:00,119.74,119.74,119.45,119.59,11863.0,99.8492,99.8492,99.6074,99.7242,11863.0
2021-04-19 10:25:00,119.57,119.63,119.37,119.37,8540.0,99.7075,99.7575,99.5407,99.5407,8540.0
2021-04-19 10:30:00,119.34,119.38,119.07,119.12,12803.0,99.5157,99.549,99.2905,99.3322,12803.0
2021-04-19 10:35:00,119.08,119.22,119.0,119.1,11111.0,99.2989,99.4156,99.2322,99.3155,11111.0
2021-04-19 10:40:00,119.06,119.09,118.72,118.73,10056.0,99.2822,99.3072,98.9987,99.007,10056.0
2021-04-19 10:45:00,118.75,118.83,118.66,118.81,12337.0,99.0237,99.0904,98.9486,99.0737,12337.0
2021-04-19 10:50:00,118.78,118.98,118.77,118.84,6129.0,99.0487,99.2155,99.0404,99.0987,6129.0
2021-04-19 10:55:00,118.81,118.85,118.54,118.55,12921.0,99.0737,99.1071,98.8486,98.8569,12921.0
2021-04-19 11:00:00,118.58,118.77,118.3,118.33,86823.0,98.8819,99.0404,98.6484,98.6735,86823.0
2021-04-19 11:05:00,118.26,118.69,117.88,118.14,100661.0,98.6151,98.9737,98.2982,98.515,100661.0
2021-04-19 11:10:00,118.11,118.25,117.89,118.25,7992.0,98.49,98.6067,98.3065,98.6067,7992.0
2021-04-19 11:15:00,118.27,118.34,118.18,118.33,5823.0,98.6234,98.6818,98.5484,98.6735,5823.0
2021-04-19 11:20:00,118.31,118.39,118.0,118.14,33253.0,98.6568,98.7235,98.3983,98.515,33253.0
2021-04-19 11:25:00,118.14,118.21,118.0,118.16,44938.0,98.515,98.5734,98.3983,98.5317,44938.0
2021-04-19 11:30:00,118.18,118.54,118.05,118.22,47469.0,98.5484,98.8486,98.44,98.5817,47469.0
2021-04-19 11:35:00,118.29,118.38,118.17,118.23,8123.0,98.6401,98.7152,98.54,98.5901,8123.0
2021-04-19 11:40:00,118.28,118.33,117.97,117.97,18452.0,98.6318,98.6735,98.3733,98.3733,18452.0
2021-04-19 11:45:00,117.95,118.51,117.89,118.23,55077.0,98.3566,98.8236,98.3065,98.5901,55077.0
2021-04-19 11:50:00,118.26,118.49,118.25,118.37,11027.0,98.6151,98.8069,98.6067,98.7068,11027.0
2021-04-19 11:55:00,118.36,118.36,118.02,118.05,4856.0,98.6985,98.6985,98.415,98.44,4856.0
2021-04-19 12:00:00,118.03,118.21,118.0,118.07,7305.0,98.4233,98.5734,98.3983,98.4566,7305.0
2021-04-19 12:05:00,118.1,118.16,117.95,118.05,16985.0,98.4817,98.5317,98.3566,98.44,16985.0
2021-04-19 12:10:00,118.06,118.21,117.95,118.13,43170.0,98.4483,98.5734,98.3566,98.5067,43170.0
2021-04-19 12:15:00,118.14,118.24,118.14,118.22,14202.0,98.515,98.5984,98.515,98.5817,14202.0
2021-04-19 12:20:00,118.18,118.24,118.1,118.21,13046.0,98.5484,98.5984,98.4817,98.5734,13046.0
2021-04-19 12:25:00,118.17,118.19,117.92,118.09,13249.0,98.54,98.5567,98.3316,98.4733,13249.0
2021-04-19 12:30:00,118.11,118.12,117.85,117.88,11683.0,98.49,98.4983,98.2732,98.2982,11683.0
2021-04-19 12:35:00,117.94,118.01,117.89,117.93,25209.0,98.3482,98.4066,98.3065,98.3399,25209.0
2021-04-19 12:40:00,117.91,118.08,117.9,117.98,16848.0,98.3232,98.465,98.3149,98.3816,16848.0
2021-04-19 12:45:00,117.99,118.06,117.92,118.01,17689.0,98.3899,98.4483,98.3316,98.4066,17689.0
2021-04-19 12:50:00,118.04,118.39,118.02,118.27,17433.0,98.4316,98.7235,98.415,98.6234,17433.0
2021-04-19 12:55:00,118.23,118.27,118.06,118.06,10111.0,98.5901,98.6234,98.4483,98.4483,10111.0
2021-04-19 13:00:00,118.04,118.26,118.02,118.07,15173.0,98.4316,98.6151,98.415,98.4566,15173.0
2021-04-19 13:05:00,118.08,118.09,117.94,118.0,46732.0,98.465,98.4733,98.3482,98.3983,46732.0
2021-04-19 13:10:00,118.0,118.15,117.9,118.05,43235.0,98.3983,98.5234,98.3149,98.44,43235.0
2021-04-19 13:15:00,118.08,118.17,118.01,118.14,12188.0,98.465,98.54,98.4066,98.515,12188.0
2021-04-19 13:20:00,118.13,118.18,118.07,118.15,13591.0,98.5067,98.5484,98.4566,98.5234,13591.0
2021-04-19 13:25:00,118.14,118.17,117.96,117.98,15132.0,98.515,98.54,98.3649,98.3816,15132.0
2021-04-19 13:30:00,117.99,118.19,117.9,118.14,75538.0,98.3899,98.5567,98.3149,98.515,75538.0
2021-04-19 13:35:00,118.17,118.53,118.17,118.42,16110.0,98.54,98.8402,98.54,98.7485,16110.0
2021-04-19 13:40:00,118.43,118.51,118.43,118.45,7069.0,98.7568,98.8236,98.7568,98.7735,7069.0
2021-04-19 13:45:00,118.45,118.52,118.32,118.32,7875.0,98.7735,98.8319,98.6651,98.6651,7875.0
2021-04-19 13:50:00,118.35,118.43,118.34,118.38,12467.0,98.6901,98.7568,98.6818,98.7152,12467.0
2021-04-19 13:55:00,118.4,118.41,118.26,118.3,16314.0,98.7318,98.7402,98.6151,98.6484,16314.0
2021-04-19 14:00:00,118.3,118.33,118.19,118.3,8740.0,98.6484,98.6735,98.5567,98.6484,8740.0
2021-04-19 14:05:00,118.29,118.33,118.09,118.14,38061.0,98.6401,98.6735,98.4733,98.515,38061.0
2021-04-19 14:10:00,118.17,118.26,118.03,118.26,64826.0,98.54,98.6151,98.4233,98.6151,64826.0
2021-04-19 14:15:00,118.25,118.26,118.0,118.26,39452.0,98.6067,98.6151,98.3983,98.6151,39452.0
2021-04-19 14:20:00,118.28,118.51,118.28,118.45,9055.0,98.6318,98.8236,98.6318,98.7735,9055.0
2021-04-19 14:25:00,118.48,118.6,118.3,118.31,52072.0,98.7985,98.8986,98.6484,98.6568,52072.0
2021-04-19 14:30:00,118.48,118.66,118.28,118.63,125883.0,98.7985,98.9486,98.6318,98.9236,125883.0
2021-04-19 14:35:00,118.68,118.72,118.58,118.63,13219.0,98.9653,98.9987,98.8819,98.9236,13219.0
2021-04-19 14:40:00,118.61,118.63,118.43,118.49,15435.0,98.9069,98.9236,98.7568,98.8069,15435.0
2021-04-19 14:45:00,118.51,118.63,118.42,118.6,12202.0,98.8236,98.9236,98.7485,98.8986,12202.0
2021-04-19 14:50:00,118.57,119.0,118.57,118.97,38819.0,98.8736,99.2322,98.8736,99.2071,38819.0
2021-04-19 14:55:00,118.95,119.0,118.85,119.0,17482.0,99.1905,99.2322,99.1071,99.2322,17482.0
2021-04-19 15:00:00,118.98,119.15,118.91,119.13,16041.0,99.2155,99.3572,99.1571,99.3406,16041.0
2021-04-19 15:05:00,119.15,119.37,119.14,119.27,13116.0,99.3572,99.5407,99.3489,99.4573,13116.0
2021-04-19 15:10:00,119.27,119.37,119.09,119.2,8647.0,99.4573,99.5407,99.3072,99.3989,8647.0
2021-04-19 15:15:00,119.21,119.25,118.94,118.94,12350.0,99.4073,99.4406,99.1821,99.1821,12350.0
2021-04-19 15:20:00,118.98,119.02,118.82,118.93,11055.0,99.2155,99.2488,99.0821,99.1738,11055.0
2021-04-19 15:25:00,118.92,119.16,118.92,119.05,22624.0,99.1654,99.3656,99.1654,99.2739,22624.0
2021-04-19 15:30:00,119.04,119.05,118.66,118.83,57641.0,99.2655,99.2739,98.9486,99.0904,57641.0
2021-04-19 15:35:00,118.82,119.0,118.68,118.76,46195.0,99.0821,99.2322,98.9653,99.032,46195.0
2021-04-19 15:40:00,118.77,118.85,118.74,118.79,24493.0,99.0404,99.1071,99.0154,99.057,24493.0
2021-04-19 15:45:00,118.8,118.89,118.44,118.44,55667.0,99.0654,99.1404,98.7652,98.7652,55667.0
2021-04-19 15:50:00,118.49,118.65,118.37,118.47,62389.0,98.8069,98.9403,98.7068,98.7902,62389.0
2021-04-19 15:55:00,118.5,118.85,118.44,118.85,160535.0,98.8152,99.1071,98.7652,99.1071,160535.0
2021-04-20 09:30:00,118.8,118.84,118.2,118.4,41435.0,99.0654,99.0987,98.5651,98.7318,41435.0
2021-04-20 09:35:00,118.39,118.5,118.03,118.09,12887.0,98.7235,98.8152,98.4233,98.4733,12887.0
2021-04-20 09:40:00,118.05,118.67,118.0,118.1,15108.0,98.44,98.957,98.3983,98.4817,15108.0
2021-04-20 09:45:00,118.1,118.47,118.1,118.44,22740.0,98.4817,98.7902,98.4817,98.7652,22740.0
2021-04-20 09:50:00,118.44,118.52,118.23,118.36,15274.0,98.7652,98.8319,98.5901,98.6985,15274.0
2021-04-20 09:55:00,118.4,118.55,118.3,118.51,6539.0,98.7318,98.8569,98.6484,98.8236,6539.0
2021-04-20 10:00:00,118.46,118.9,118.45,118.63,22866.0,98.7819,99.1488,98.7735,98.9236,22866.0
2021-04-20 10:05:00,118.62,119.07,118.62,119.04,7003.0,98.9153,99.2905,98.9153,99.2655,7003.0
2021-04-20 10:10:00,119.02,119.21,118.9,118.91,7743.0,99.2488,99.4073,99.1488,99.1571,7743.0
2021-04-20 10:15:00,118.92,119.15,118.87,119.12,7092.0,99.1654,99.3572,99.1238,99.3322,7092.0
2021-04-20 10:20:00,119.12,119.12,118.79,118.82,8357.0,99.3322,99.3322,99.057,99.0821,8357.0
2021-04-20 10:25:00,118.76,118.93,118.71,118.83,5205.0,99.032,99.1738,98.9903,99.0904,5205.0
2021-04-20 10:30:00,118.79,118.82,118.42,118.48,35627.0,99.057,99.0821,98.7485,98.7985,35627.0
2021-04-20 10:35:00,118.44,118.56,118.22,118.25,18426.0,98.7652,98.8653,98.5817,98.6067,18426.0
2021-04-20 10:40:00,118.19,118.19,117.89,117.92,6529.0,98.5567,98.5567,98.3065,98.3316,6529.0
2021-04-20 10:45:00,117.82,117.82,117.4,117.61,71095.0,98.2482,98.2482,97.8979,98.0731,71095.0
2021-04-20 10:50:00,117.56,117.71,117.43,117.44,17435.0,98.0314,98.1564,97.923,97.9313,17435.0
2021-04-20 10:55:00,117.43,117.88,117.43,117.87,8982.0,97.923,98.2982,97.923,98.2899,8982.0
2021-04-20 11:00:00,117.81,117.85,117.55,117.74,5900.0,98.2398,98.2732,98.023,98.1815,5900.0
2021-04-20 11:05:00,117.75,117.8,117.55,117.61,6543.0,98.1898,98.2315,98.023,98.0731,6543.0
2021-04-20 11:10:00,117.61,117.61,117.13,117.24,39642.0,98.0731,98.0731,97.6728,97.7645,39642.0
2021-04-20 11:15:00,117.29,117.29,117.07,117.07,18919.0,97.8062,97.8062,97.6228,97.6228,18919.0
2021-04-20 11:20:00,117.09,117.28,117.06,117.15,34525.0,97.6394,97.7979,97.6144,97.6895,34525.0
2021-04-20 11:25:00,117.14,117.16,116.85,117.01,15980.0,97.6811,97.6978,97.4393,97.5727,15980.0
2021-04-20 11:30:00,117.02,117.06,116.8,116.82,6622.0,97.5811,97.6144,97.3976,97.4143,6622.0
2021-04-20 11:35:00,116.8,116.85,116.51,116.77,20385.0,97.3976,97.4393,97.1558,97.3726,20385.0
2021-04-20 11:40:00,116.77,117.18,116.71,117.07,21967.0,97.3726,97.7145,97.3226,97.6228,21967.0
2021-04-20 11:45:00,117.05,117.19,116.98,117.06,9524.0,97.6061,97.7228,97.5477,97.6144,9524.0
2021-04-20 11:50:00,117.02,117.35,116.97,117.32,20390.0,97.5811,97.8563,97.5394,97.8312,20390.0
2021-04-20 11:55:00,117.33,117.71,117.3,117.53,30856.0,97.8396,98.1564,97.8146,98.0064,30856.0
2021-04-20 12:00:00,117.53,117.56,117.33,117.46,8842.0,98.0064,98.0314,97.8396,97.948,8842.0
2021-04-20 12:05:00,117.48,117.84,117.46,117.51,45876.0,97.9647,98.2649,97.948,97.9897,45876.0
2021-04-20 12:10:00,117.49,117.55,117.4,117.54,6508.0,97.973,98.023,97.8979,98.0147,6508.0
2021-04-20 12:15:00,117.57,117.64,117.42,117.47,3760.0,98.0397,98.0981,97.9146,97.9563,3760.0
2021-04-20 12:20:00,117.48,117.59,117.3,117.59,24510.0,97.9647,98.0564,97.8146,98.0564,24510.0
2021-04-20 12:25:00,117.59,117.72,117.57,117.63,5013.0,98.0564,98.1648,98.0397,98.0897,5013.0
2021-04-20 12:30:00,117.66,117.94,117.65,117.92,16404.0,98.1148,98.3482,98.1064,98.3316,16404.0
2021-04-20 12:35:00,117.94,117.97,117.75,117.76,14491.0,98.3482,98.3733,98.1898,98.1981,14491.0
2021-04-20 12:40:00,117.7,117.82,117.58,117.62,5076.0,98.1481,98.2482,98.048,98.0814,5076.0
2021-04-20 12:45:00,117.55,117.61,117.44,117.51,6732.0,98.023,98.0731,97.9313,97.9897,6732.0
2021-04-20 12:50:00,117.51,117.64,117.41,117.42,4514.0,97.9897,98.0981,97.9063,97.9146,4514.0
2021-04-20 12:55:00,117.4,117.58,117.34,117.55,11372.0,97.8979,98.048,97.8479,98.023,11372.0
2021-04-20 13:00:00,117.55,117.74,117.45,117.45,10695.0,98.023,98.1815,97.9396,97.9396,10695.0
2021-04-20 13:05:00,117.49,117.66,117.47,117.57,18178.0,97.973,98.1148,97.9563,98.0397,18178.0
2021-04-20 13:10:00,117.59,117.67,117.51,117.6,4025.0,98.0564,98.1231,97.9897,98.0647,4025.0
2021-04-20 13:15:00,117.59,117.74,117.59,117.7,3969.0,98.0564,98.1815,98.0564,98.1481,3969.0
2021-04-20 13:20:00,117.7,117.7,117.44,117.5,4262.0,98.1481,98.1481,97.9313,97.9813,4262.0
2021-04-20 13:25:00,117.45,117.61,117.42,117.42,11072.0,97.9396,98.0731,97.9146,97.9146,11072.0
2021-04-20 13:30:00,117.44,117.57,117.4,117.4,13974.0,97.9313,98.0397,97.8979,97.8979,13974.0
2021-04-20 13:35:00,117.43,117.51,117.39,117.5,10718.0,97.923,97.9897,97.8896,97.9813,10718.0
2021-04-20 13:40:00,117.41,117.49,117.36,117.45,5320.0,97.9063,97.973,97.8646,97.9396,5320.0
2021-04-20 13:45:00,117.42,117.56,117.39,117.48,8236.0,97.9146,98.0314,97.8896,97.9647,8236.0
2021-04-20 13:50:00,117.44,117.76,117.42,117.65,26174.0,97.9313,98.1981,97.9146,98.1064,26174.0
2021-04-20 13:55:00,117.7,117.7,117.49,117.66,2092.0,98.1481,98.1481,97.973,98.1148,2092.0
2021-04-20 14:00:00,117.64,117.68,117.6,117.64,3512.0,98.0981,98.1314,98.0647,98.0981,3512.0
2021-04-20 14:05:00,117.63,117.74,117.51,117.73,3766.0,98.0897,98.1815,97.9897,98.1731,3766.0
2021-04-20 14:10:00,117.71,117.84,117.63,117.75,8654.0,98.1564,98.2649,98.0897,98.1898,8654.0
2021-04-20 14:15:00,117.73,117.86,117.68,117.85,6690.0,98.1731,98.2815,98.1314,98.2732,6690.0
2021-04-20 14:20:00,117.85,117.98,117.81,117.91,9646.0,98.2732,98.3816,98.2398,98.3232,9646.0
2021-04-20 14:25:00,117.95,117.95,117.74,117.83,4102.0,98.3566,98.3566,98.1815,98.2565,4102.0
2021-04-20 14:30:00,117.78,117.78,117.56,117.63,6266.0,98.2148,98.2148,98.0314,98.0897,6266.0
2021-04-20 14:35:00,117.63,117.71,117.57,117.7,8071.0,98.0897,98.1564,98.0397,98.1481,8071.0
2021-04-20 14:40:00,117.67,117.76,117.58,117.72,6742.0,98.1231,98.1981,98.048,98.1648,6742.0
2021-04-20 14:45:00,117.68,117.87,117.68,117.8,12626.0,98.1314,98.2899,98.1314,98.2315,12626.0
2021-04-20 14:50:00,117.79,117.84,117.63,117.63,16417.0,98.2232,98.2649,98.0897,98.0897,16417.0
2021-04-20 14:55:00,117.63,117.68,117.42,117.55,8447.0,98.0897,98.1314,97.9146,98.023,8447.0
2021-04-20 15:00:00,117.56,117.58,117.44,117.54,7583.0,98.0314,98.048,97.9313,98.0147,7583.0
2021-04-20 15:05:00,117.5,117.66,117.46,117.61,13294.0,97.9813,98.1148,97.948,98.0731,13294.0
2021-04-20 15:10:00,117.58,117.7,117.57,117.68,8882.0,98.048,98.1481,98.0397,98.1314,8882.0
2021-04-20 15:15:00,117.7,117.84,117.7,117.81,10064.0,98.1481,98.2649,98.1481,98.2398,10064.0
2021-04-20 15:20:00,117.83,117.88,117.78,117.88,5301.0,98.2565,98.2982,98.2148,98.2982,5301.0
2021-04-20 15:25:00,117.88,117.99,117.86,117.93,8842.0,98.2982,98.3899,98.2815,98.3399,8842.0
2021-04-20 15:30:00,117.94,118.1,117.94,118.08,21578.0,98.3482,98.4817,98.3482,98.465,21578.0
2021-04-20 15:35:00,118.07,118.11,117.9,118.02,18388.0,98.4566,98.49,98.3149,98.415,18388.0
2021-04-20 15:40:00,118.0,118.18,117.97,118.17,13938.0,98.3983,98.5484,98.3733,98.54,13938.0
2021-04-20 15:45:00,118.16,118.34,118.14,118.3,25580.0,98.5317,98.6818,98.515,98.6484,25580.0
2021-04-20 15:50:00,118.21,118.42,118.21,118.37,23913.0,98.5734,98.7485,98.5734,98.7068,23913.0
2021-04-20 15:55:00,118.37,118.49,118.25,118.45,60677.0,98.7068,98.8069,98.6067,98.7735,60677.0
2021-04-21 09:30:00,118.81,118.99,118.17,118.28,27777.0,99.0737,99.2238,98.54,98.6318,27777.0
2021-04-21 09:35:00,118.37,118.81,118.33,118.8,7902.0,98.7068,99.0737,98.6735,99.0654,7902.0
2021-04-21 09:40:00,118.71,119.08,118.6,119.07,8109.0,98.9903,99.2989,98.8986,99.2905,8109.0
2021-04-21 09:45:00,119.03,119.29,118.75,119.24,13044.0,99.2572,99.474,99.0237,99.4323,13044.0
2021-04-21 09:50:00,119.25,119.27,118.93,118.97,5799.0,99.4406,99.4573,99.1738,99.2071,5799.0
2021-04-21 09:55:00,118.89,119.12,118.78,119.1,8355.0,99.1404,99.3322,99.0487,99.3155,8355.0
2021-04-21 10:00:00,119.23,119.3,119.08,119.08,8278.0,99.424,99.4823,99.2989,99.2989,8278.0
2021-04-21 10:05:00,119.0,119.27,118.97,119.06,6635.0,99.2322,99.4573,99.2071,99.2822,6635.0
2021-04-21 10:10:00,119.02,119.09,118.91,119.08,4826.0,99.2488,99.3072,99.1571,99.2989,4826.0
2021-04-21 10:15:00,119.03,119.11,118.86,119.03,3712.0,99.2572,99.3239,99.1154,99.2572,3712.0
2021-04-21 10:20:00,119.02,119.07,118.96,119.03,11780.0,99.2488,99.2905,99.1988,99.2572,11780.0
2021-04-21 10:25:00,119.0,119.03,118.82,118.84,4725.0,99.2322,99.2572,99.0821,99.0987,4725.0
2021-04-21 10:30:00,118.89,119.04,118.72,118.86,6215.0,99.1404,99.2655,98.9987,99.1154,6215.0
2021-04-21 10:35:00,118.89,119.1,118.87,119.01,23989.0,99.1404,99.3155,99.1238,99.2405,23989.0
2021-04-21 10:40:00,119.01,119.46,118.98,119.36,12207.0,99.2405,99.6157,99.2155,99.5324,12207.0
2021-04-21 10:45:00,119.4,119.46,119.12,119.12,4006.0,99.5657,99.6157,99.3322,99.3322,4006.0
2021-04-21 10:50:00,119.18,119.5,119.11,119.49,7389.0,99.3823,99.6491,99.3239,99.6408,7389.0
2021-04-21 10:55:00,119.5,119.77,119.49,119.68,11588.0,99.6491,99.8743,99.6408,99.7992,11588.0
2021-04-21 11:00:00,119.73,119.73,119.46,119.54,2767.0,99.8409,99.8409,99.6157,99.6825,2767.0
2021-04-21 11:05:00,119.62,119.64,119.35,119.35,6442.0,99.7492,99.7658,99.524,99.524,6442.0
2021-04-21 11:10:00,119.36,119.48,119.32,119.36,3770.0,99.5324,99.6324,99.499,99.5324,3770.0
2021-04-21 11:15:00,119.38,119.56,119.36,119.53,5626.0,99.549,99.6991,99.5324,99.6741,5626.0
2021-04-21 11:20:00,119.49,119.65,119.41,119.47,10505.0,99.6408,99.7742,99.5741,99.6241,10505.0
2021-04-21 11:25:00,119.47,119.51,119.26,119.32,3778.0,99.6241,99.6574,99.449,99.499,3778.0
2021-04-21 11:30:00,119.42,119.57,119.42,119.47,3253.0,99.5824,99.7075,99.5824,99.6241,3253.0
2021-04-21 11:35:00,119.42,119.42,119.22,119.27,4093.0,99.5824,99.5824,99.4156,99.4573,4093.0
2021-04-21 11:40:00,119.31,119.41,119.31,119.38,3513.0,99.4907,99.5741,99.4907,99.549,3513.0
2021-04-21 11:45:00,119.44,119.65,119.43,119.65,2994.0,99.5991,99.7742,99.5907,99.7742,2994.0
2021-04-21 11:50:00,119.62,119.65,119.48,119.5,2702.0,99.7492,99.7742,99.6324,99.6491,2702.0
2021-04-21 11:55:00,119.48,119.63,119.46,119.63,4627.0,99.6324,99.7575,99.6157,99.7575,4627.0
2021-04-21 12:00:00,119.58,119.58,119.35,119.35,7171.0,99.7158,99.7158,99.524,99.524,7171.0
2021-04-21 12:05:00,119.37,119.43,119.34,119.37,6730.0,99.5407,99.5907,99.5157,99.5407,6730.0
2021-04-21 12:10:00,119.37,119.45,119.36,119.43,7256.0,99.5407,99.6074,99.5324,99.5907,7256.0
2021-04-21 12:15:00,119.41,119.44,119.38,119.44,5298.0,99.5741,99.5991,99.549,99.5991,5298.0
2021-04-21 12:20:00,119.42,119.42,119.24,119.24,3255.0,99.5824,99.5824,99.4323,99.4323,3255.0
2021-04-21 12:25:00,119.26,119.27,119.09,119.16,5025.0,99.449,99.4573,99.3072,99.3656,5025.0
2021-04-21 12:30:00,119.17,119.17,118.91,118.91,5842.0,99.3739,99.3739,99.1571,99.1571,5842.0
2021-04-21 12:35:00,118.97,119.05,118.93,118.93,4788.0,99.2071,99.2739,99.1738,99.1738,4788.0
2021-04-21 12:40:00,118.93,119.04,118.92,118.99,6874.0,99.1738,99.2655,99.1654,99.2238,6874.0
2021-04-21 12:45:00,118.95,119.02,118.91,118.96,7677.0,99.1905,99.2488,99.1571,99.1988,7677.0
2021-04-21 12:50:00,118.95,118.95,118.66,118.73,14316.0,99.1905,99.1905,98.9486,99.007,14316.0
2021-04-21 12:55:00,118.72,118.82,118.63,118.67,24026.0,98.9987,99.0821,98.9236,98.957,24026.0
2021-04-21 13:00:00,118.72,118.86,118.64,118.65,17245.0,98.9987,99.1154,98.932,98.9403,17245.0
2021-04-21 13:05:00,118.65,118.81,118.59,118.8,14132.0,98.9403,99.0737,98.8903,99.0654,14132.0
2021-04-21 13:10:00,118.79,118.8,118.67,118.75,6927.0,99.057,99.0654,98.957,99.0237,6927.0
2021-04-21 13:15:00,118.73,118.79,118.69,118.74,11268.0,99.007,99.057,98.9737,99.0154,11268.0
2021-04-21 13:20:00,118.74,118.81,118.73,118.73,11200.0,99.0154,99.0737,99.007,99.007,11200.0
2021-04-21 13:25:00,118.73,118.75,118.5,118.68,13758.0,99.007,99.0237,98.8152,98.9653,13758.0
2021-04-21 13:30:00,118.65,118.76,118.65,118.75,12465.0,98.9403,99.032,98.9403,99.0237,12465.0
2021-04-21 13:35:00,118.74,118.74,118.61,118.64,12362.0,99.0154,99.0154,98.9069,98.932,12362.0
2021-04-21 13:40:00,118.62,118.77,118.59,118.69,11761.0,98.9153,99.0404,98.8903,98.9737,11761.0
2021-04-21 13:45:00,118.69,118.73,118.63,118.66,7674.0,98.9737,99.007,98.9236,98.9486,7674.0
2021-04-21 13:50:00,118.65,118.69,118.59,118.68,6923.0,98.9403,98.9737,98.8903,98.9653,6923.0
2021-04-21 13:55:00,118.68,118.7,118.62,118.7,9160.0,98.9653,98.982,98.9153,98.982,9160.0
2021-04-21 14:00:00,118.74,118.78,118.73,118.73,5617.0,99.0154,99.0487,99.007,99.007,5617.0
2021-04-21 14:05:00,118.71,118.77,118.61,118.63,5533.0,98.9903,99.0404,98.9069,98.9236,5533.0
2021-04-21 14:10:00,118.63,118.77,118.56,118.69,11727.0,98.9236,99.0404,98.8653,98.9737,11727.0
2021-04-21 14:15:00,118.67,118.74,118.54,118.56,12050.0,98.957,99.0154,98.8486,98.8653,12050.0
2021-04-21 14:20:00,118.56,118.75,118.55,118.67,16281.0,98.8653,99.0237,98.8569,98.957,16281.0
2021-04-21 14:25:00,118.67,118.73,118.64,118.71,10940.0,98.957,99.007,98.932,98.9903,10940.0
2021-04-21 14:30:00,118.75,118.85,118.68,118.69,7871.0,99.0237,99.1071,98.9653,98.9737,7871.0
2021-04-21 14:35:00,118.72,118.75,118.68,118.72,6457.0,98.9987,99.0237,98.9653,98.9987,6457.0
2021-04-21 14:40:00,118.73,118.78,118.65,118.69,5541.0,99.007,99.0487,98.9403,98.9737,5541.0
2021-04-21 14:45:00,118.66,118.7,118.62,118.66,14157.0,98.9486,98.982,98.9153,98.9486,14157.0
2021-04-21 14:50:00,118.66,118.72,118.65,118.67,8298.0,98.9486,98.9987,98.9403,98.957,8298.0
2021-04-21 14:55:00,118.67,118.74,118.63,118.7,10913.0,98.957,99.0154,98.9236,98.982,10913.0
2021-04-21 15:00:00,118.75,118.85,118.73,118.81,5461.0,99.0237,99.1071,99.007,99.0737,5461.0
2021-04-21 15:05:00,118.78,118.85,118.75,118.77,4628.0,99.0487,99.1071,99.0237,99.0404,4628.0
2021-04-21 15:10:00,118.78,118.89,118.78,118.87,7556.0,99.0487,99.1404,99.0487,99.1238,7556.0
2021-04-21 15:15:00,118.89,118.89,118.63,118.68,9565.0,99.1404,99.1404,98.9236,98.9653,9565.0
2021-04-21 15:20:00,118.69,118.79,118.64,118.73,17226.0,98.9737,99.057,98.932,99.007,17226.0
2021-04-21 15:25:00,118.72,118.76,118.61,118.62,26662.0,98.9987,99.032,98.9069,98.9153,26662.0
2021-04-21 15:30:00,118.66,118.96,118.64,118.94,28854.0,98.9486,99.1988,98.932,99.1821,28854.0
2021-04-21 15:35:00,118.96,119.03,118.86,118.88,15819.0,99.1988,99.2572,99.1154,99.1321,15819.0
2021-04-21 15:40:00,118.89,118.91,118.72,118.72,15299.0,99.1404,99.1571,98.9987,98.9987,15299.0
2021-04-21 15:45:00,118.73,118.79,118.68,118.75,21348.0,99.007,99.057,98.9653,99.0237,21348.0
2021-04-21 15:50:00,118.77,118.83,118.69,118.77,53850.0,99.0404,99.0904,98.9737,99.0404,53850.0
2021-04-21 15:55:00,118.76,118.99,118.73,118.97,103757.0,99.032,99.2238,99.007,99.2071,103757.0
2021-04-22 09:30:00,119.2,119.45,118.82,119.45,62864.0,99.3989,99.6074,99.0821,99.6074,62864.0
2021-04-22 09:35:00,119.48,119.96,119.4,119.69,26059.0,99.6324,100.0327,99.5657,99.8075,26059.0
2021-04-22 09:40:00,119.74,119.87,119.42,119.7,19982.0,99.8492,99.9576,99.5824,99.8159,19982.0
2021-04-22 09:45:00,119.69,119.86,119.33,119.82,38482.0,99.8075,99.9493,99.5073,99.9159,38482.0
2021-04-22 09:50:00,119.85,120.54,119.7,120.3,60897.0,99.941,100.5163,99.8159,100.3162,60897.0
2021-04-22 09:55:00,120.34,120.78,120.28,120.67,77590.0,100.3496,100.7165,100.2995,100.6247,77590.0
2021-04-22 10:00:00,120.65,120.92,120.34,120.38,29849.0,100.6081,100.8332,100.3496,100.3829,29849.0
2021-04-22 10:05:00,120.4,120.69,120.38,120.53,9936.0,100.3996,100.6414,100.3829,100.508,9936.0
2021-04-22 10:10:00,120.54,120.63,120.06,120.15,14231.0,100.5163,100.5914,100.1161,100.1911,14231.0
2021-04-22 10:15:00,120.19,120.2,119.57,119.66,27017.0,100.2245,100.2328,99.7075,99.7825,27017.0
2021-04-22 10:20:00,119.77,119.89,119.59,119.69,10448.0,99.8743,99.9743,99.7242,99.8075,10448.0
2021-04-22 10:25:00,119.73,119.86,119.65,119.82,22871.0,99.8409,99.9493,99.7742,99.9159,22871.0
2021-04-22 10:30:00,119.82,119.93,119.76,119.9,11226.0,99.9159,100.0077,99.8659,99.9827,11226.0
2021-04-22 10:35:00,119.87,119.89,119.71,119.78,12269.0,99.9576,99.9743,99.8242,99.8826,12269.0
2021-04-22 10:40:00,119.78,119.98,119.73,119.93,17489.0,99.8826,100.0494,99.8409,100.0077,17489.0
2021-04-22 10:45:00,119.91,119.91,119.74,119.75,10443.0,99.991,99.991,99.8492,99.8576,10443.0
2021-04-22 10:50:00,119.78,119.94,119.75,119.88,16401.0,99.8826,100.016,99.8576,99.966,16401.0
2021-04-22 10:55:00,119.86,119.92,119.74,119.76,12376.0,99.9493,99.9993,99.8492,99.8659,12376.0
2021-04-22 11:00:00,119.78,119.9,119.75,119.9,12214.0,99.8826,99.9827,99.8576,99.9827,12214.0
2021-04-22 11:05:00,119.87,119.96,119.71,119.94,8353.0,99.9576,100.0327,99.8242,100.016,8353.0
2021-04-22 11:10:00,119.91,119.96,119.76,119.87,14224.0,99.991,100.0327,99.8659,99.9576,14224.0
2021-04-22 11:15:00,119.86,120.16,119.86,120.16,10980.0,99.9493,100.1995,99.9493,100.1995,10980.0
2021-04-22 11:20:00,120.21,120.26,119.98,120.05,9180.0,100.2412,100.2829,100.0494,100.1077,9180.0
2021-04-22 11:25:00,120.05,120.05,119.76,119.82,10639.0,100.1077,100.1077,99.8659,99.9159,10639.0
2021-04-22 11:30:00,119.8,119.98,119.79,119.88,14164.0,99.8993,100.0494,99.8909,99.966,14164.0
2021-04-22 11:35:00,119.93,119.93,119.83,119.83,4716.0,100.0077,100.0077,99.9243,99.9243,4716.0
2021-04-22 11:40:00,119.85,119.92,119.78,119.89,15667.0,99.941,99.9993,99.8826,99.9743,15667.0
2021-04-22 11:45:00,119.88,119.9,119.8,119.83,7937.0,99.966,99.9827,99.8993,99.9243,7937.0
2021-04-22 11:50:00,119.85,119.88,119.73,119.74,10700.0,99.941,99.966,99.8409,99.8492,10700.0
2021-04-22 11:55:00,119.78,119.8,119.74,119.76,10529.0,99.8826,99.8993,99.8492,99.8659,10529.0
2021-04-22 12:00:00,119.75,119.76,119.13,119.18,21441.0,99.8576,99.8659,99.3406,99.3823,21441.0
2021-04-22 12:05:00,119.13,119.21,119.02,119.21,9341.0,99.3406,99.4073,99.2488,99.4073,9341.0
2021-04-22 12:10:00,119.23,119.32,119.13,119.19,9285.0,99.424,99.499,99.3406,99.3906,9285.0
2021-04-22 12:15:00,119.18,119.29,119.15,119.17,7262.0,99.3823,99.474,99.3572,99.3739,7262.0
2021-04-22 12:20:00,119.17,119.26,119.15,119.17,7084.0,99.3739,99.449,99.3572,99.3739,7084.0
2021-04-22 12:25:00,119.17,119.29,119.15,119.2,5459.0,99.3739,99.474,99.3572,99.3989,5459.0
2021-04-22 12:30:00,119.17,119.27,119.11,119.14,12486.0,99.3739,99.4573,99.3239,99.3489,12486.0
2021-04-22 12:35:00,119.15,119.17,119.05,119.12,4732.0,99.3572,99.3739,99.2739,99.3322,4732.0
2021-04-22 12:40:00,119.11,119.17,119.03,119.15,3372.0,99.3239,99.3739,99.2572,99.3572,3372.0
2021-04-22 12:45:00,119.13,119.26,119.08,119.19,7274.0,99.3406,99.449,99.2989,99.3906,7274.0
2021-04-22 12:50:00,119.2,119.33,119.18,119.33,5189.0,99.3989,99.5073,99.3823,99.5073,5189.0
2021-04-22 12:55:00,119.34,119.52,119.34,119.46,7672.0,99.5157,99.6658,99.5157,99.6157,7672.0
2021-04-22 13:00:00,119.43,119.62,119.4,119.58,12214.0,99.5907,99.7492,99.5657,99.7158,12214.0
2021-04-22 13:05:00,119.56,119.56,118.78,118.93,22157.0,99.6991,99.6991,99.0487,99.1738,22157.0
2021-04-22 13:10:00,118.89,119.02,118.61,119.02,39424.0,99.1404,99.2488,98.9069,99.2488,39424.0
2021-04-22 13:15:00,119.0,119.04,118.82,118.86,50678.0,99.2322,99.2655,99.0821,99.1154,50678.0
2021-04-22 13:20:00,118.85,119.14,118.79,119.1,16944.0,99.1071,99.3489,99.057,99.3155,16944.0
2021-04-22 13:25:00,119.13,119.4,119.07,119.33,7999.0,99.3406,99.5657,99.2905,99.5073,7999.0
2021-04-22 13:30:00,119.32,119.42,119.26,119.42,7293.0,99.499,99.5824,99.449,99.5824,7293.0
2021-04-22 13:35:00,119.36,119.42,119.16,119.2,4530.0,99.5324,99.5824,99.3656,99.3989,4530.0
2021-04-22 13:40:00,119.19,119.19,118.62,118.63,7777.0,99.3906,99.3906,98.9153,98.9236,7777.0
2021-04-22 13:45:00,118.58,118.79,118.51,118.58,6258.0,98.8819,99.057,98.8236,98.8819,6258.0
2021-04-22 13:50:00,118.59,118.63,118.33,118.34,9613.0,98.8903,98.9236,98.6735,98.6818,9613.0
2021-04-22 13:55:00,118.36,118.5,118.24,118.3,10565.0,98.6985,98.8152,98.5984,98.6484,10565.0
2021-04-22 14:00:00,118.29,118.37,118.02,118.05,13678.0,98.6401,98.7068,98.415,98.44,13678.0
2021-04-22 14:05:00,118.08,118.34,118.02,118.34,12922.0,98.465,98.6818,98.415,98.6818,12922.0
2021-04-22 14:10:00,118.25,118.42,118.19,118.29,7736.0,98.6067,98.7485,98.5567,98.6401,7736.0
2021-04-22 14:15:00,118.33,118.36,118.2,118.31,6684.0,98.6735,98.6985,98.5651,98.6568,6684.0
2021-04-22 14:20:00,118.31,118.31,118.14,118.23,7366.0,98.6568,98.6568,98.515,98.5901,7366.0
2021-04-22 14:25:00,118.26,118.51,118.19,118.48,5834.0,98.6151,98.8236,98.5567,98.7985,5834.0
2021-04-22 14:30:00,118.49,118.54,118.43,118.43,4566.0,98.8069,98.8486,98.7568,98.7568,4566.0
2021-04-22 14:35:00,118.43,118.59,118.41,118.59,4846.0,98.7568,98.8903,98.7402,98.8903,4846.0
2021-04-22 14:40:00,118.61,118.8,118.58,118.8,11234.0,98.9069,99.0654,98.8819,99.0654,11234.0
2021-04-22 14:45:00,118.85,118.85,118.69,118.69,7185.0,99.1071,99.1071,98.9737,98.9737,7185.0
2021-04-22 14:50:00,118.67,118.81,118.64,118.75,5708.0,98.957,99.0737,98.932,99.0237,5708.0
2021-04-22 14:55:00,118.74,118.79,118.61,118.61,13802.0,99.0154,99.057,98.9069,98.9069,13802.0
2021-04-22 15:00:00,118.65,118.78,118.4,118.43,75551.0,98.9403,99.0487,98.7318,98.7568,75551.0
2021-04-22 15:05:00,118.43,118.44,117.82,118.0,49301.0,98.7568,98.7652,98.2482,98.3983,49301.0
2021-04-22 15:10:00,117.99,118.09,117.88,117.89,5498.0,98.3899,98.4733,98.2982,98.3065,5498.0
2021-04-22 15:15:00,117.9,118.09,117.75,118.09,17376.0,98.3149,98.4733,98.1898,98.4733,17376.0
2021-04-22 15:20:00,118.09,118.09,117.81,117.84,12524.0,98.4733,98.4733,98.2398,98.2649,12524.0
2021-04-22 15:25:00,117.85,118.11,117.81,118.11,16976.0,98.2732,98.49,98.2398,98.49,16976.0
2021-04-22 15:30:00,118.1,118.26,118.09,118.14,20154.0,98.4817,98.6151,98.4733,98.515,20154.0
2021-04-22 15:35:00,118.14,118.26,118.0,118.0,11710.0,98.515,98.6151,98.3983,98.3983,11710.0
2021-04-22 15:40:00,118.0,118.09,117.91,118.0,31263.0,98.3983,98.4733,98.3232,98.3983,31263.0
2021-04-22 15:45:00,118.02,118.24,117.81,117.91,35783.0,98.415,98.5984,98.2398,98.3232,35783.0
2021-04-22 15:50:00,117.89,118.22,117.89,118.06,39182.0,98.3065,98.5817,98.3065,98.4483,39182.0
2021-04-22 15:55:00,118.06,118.15,117.92,118.01,72422.0,98.4483,98.5234,98.3316,98.4066,72422.0
2021-04-23 09:30:00,118.17,118.17,117.0,117.14,39235.0,98.54,98.54,97.5644,97.6811,39235.0
2021-04-23 09:35:00,117.14,117.54,116.8,116.83,16225.0,97.6811,98.0147,97.3976,97.4226,16225.0
2021-04-23 09:40:00,116.83,116.95,116.53,116.91,12644.0,97.4226,97.5227,97.1725,97.4893,12644.0
2021-04-23 09:45:00,116.93,116.93,116.56,116.93,10587.0,97.506,97.506,97.1975,97.506,10587.0
2021-04-23 09:50:00,116.96,117.15,116.84,117.01,9705.0,97.531,97.6895,97.431,97.5727,9705.0
2021-04-23 09:55:00,116.97,117.3,116.93,117.27,18974.0,97.5394,97.8146,97.506,97.7895,18974.0
2021-04-23 10:00:00,117.31,117.66,117.21,117.35,10043.0,97.8229,98.1148,97.7395,97.8563,10043.0
2021-04-23 10:05:00,117.31,117.63,117.23,117.6,15009.0,97.8229,98.0897,97.7562,98.0647,15009.0
2021-04-23 10:10:00,117.57,117.58,117.3,117.48,9868.0,98.0397,98.048,97.8146,97.9647,9868.0
2021-04-23 10:15:00,117.5,117.5,117.23,117.32,4458.0,97.9813,97.9813,97.7562,97.8312,4458.0
2021-04-23 10:20:00,117.28,117.34,117.15,117.21,49478.0,97.7979,97.8479,97.6895,97.7395,49478.0
2021-04-23 10:25:00,117.23,117.38,117.13,117.14,12935.0,97.7562,97.8813,97.6728,97.6811,12935.0
2021-04-23 10:30:00,117.14,117.45,116.8,117.38,56488.0,97.6811,97.9396,97.3976,97.8813,56488.0
2021-04-23 10:35:00,117.39,117.97,117.38,117.8,25769.0,97.8896,98.3733,97.8813,98.2315,25769.0
2021-04-23 10:40:00,117.85,117.85,117.53,117.54,13039.0,98.2732,98.2732,98.0064,98.0147,13039.0
2021-04-23 10:45:00,117.51,117.61,117.44,117.52,14343.0,97.9897,98.0731,97.9313,97.998,14343.0
2021-04-23 10:50:00,117.53,117.54,117.23,117.27,13794.0,98.0064,98.0147,97.7562,97.7895,13794.0
2021-04-23 10:55:00,117.31,117.36,117.14,117.26,9370.0,97.8229,97.8646,97.6811,97.7812,9370.0
2021-04-23 11:00:00,117.29,117.63,117.24,117.6,15200.0,97.8062,98.0897,97.7645,98.0647,15200.0
2021-04-23 11:05:00,117.61,117.69,117.46,117.49,6277.0,98.0731,98.1398,97.948,97.973,6277.0
2021-04-23 11:10:00,117.54,117.64,117.5,117.63,3663.0,98.0147,98.0981,97.9813,98.0897,3663.0
2021-04-23 11:15:00,117.6,117.68,117.6,117.67,3734.0,98.0647,98.1314,98.0647,98.1231,3734.0
2021-04-23 11:20:00,117.68,117.69,117.45,117.5,4416.0,98.1314,98.1398,97.9396,97.9813,4416.0
2021-04-23 11:25:00,117.45,117.56,117.45,117.56,5833.0,97.9396,98.0314,97.9396,98.0314,5833.0
2021-04-23 11:30:00,117.56,117.64,117.5,117.51,8042.0,98.0314,98.0981,97.9813,97.9897,8042.0
2021-04-23 11:35:00,117.5,117.51,117.3,117.37,6380.0,97.9813,97.9897,97.8146,97.8729,6380.0
2021-04-23 11:40:00,117.35,117.39,117.13,117.37,9068.0,97.8563,97.8896,97.6728,97.8729,9068.0
2021-04-23 11:45:00,117.39,117.52,117.26,117.28,6860.0,97.8896,97.998,97.7812,97.7979,6860.0
2021-04-23 11:50:00,117.23,117.36,117.16,117.31,7585.0,97.7562,97.8646,97.6978,97.8229,7585.0
2021-04-23 11:55:00,117.34,117.4,117.27,117.32,11084.0,97.8479,97.8979,97.7895,97.8312,11084.0
2021-04-23 12:00:00,117.33,117.35,117.16,117.16,5697.0,97.8396,97.8563,97.6978,97.6978,5697.0
2021-04-23 12:05:00,117.12,117.35,117.12,117.31,8741.0,97.6645,97.8563,97.6645,97.8229,8741.0
2021-04-23 12:10:00,117.32,117.32,117.22,117.3,3160.0,97.8312,97.8312,97.7478,97.8146,3160.0
2021-04-23 12:15:00,117.29,117.29,117.12,117.18,8208.0,97.8062,97.8062,97.6645,97.7145,8208.0
2021-04-23 12:20:00,117.17,117.24,117.05,117.05,9166.0,97.7062,97.7645,97.6061,97.6061,9166.0
2021-04-23 12:25:00,117.05,117.1,116.87,116.9,12991.0,97.6061,97.6478,97.456,97.481,12991.0
2021-04-23 12:30:00,116.9,117.14,116.88,117.1,18545.0,97.481,97.6811,97.4643,97.6478,18545.0
2021-04-23 12:35:00,117.07,117.3,117.07,117.25,9495.0,97.6228,97.8146,97.6228,97.7729,9495.0
2021-04-23 12:40:00,117.24,117.46,117.24,117.46,5409.0,97.7645,97.948,97.7645,97.948,5409.0
2021-04-23 12:45:00,117.46,117.64,117.41,117.57,6574.0,97.948,98.0981,97.9063,98.0397,6574.0
2021-04-23 12:50:00,117.59,117.59,117.48,117.55,3273.0,98.0564,98.0564,97.9647,98.023,3273.0
2021-04-23 12:55:00,117.57,117.58,117.32,117.36,4107.0,98.0397,98.048,97.8312,97.8646,4107.0
2021-04-23 13:00:00,117.38,117.48,117.36,117.48,4591.0,97.8813,97.9647,97.8646,97.9647,4591.0
2021-04-23 13:05:00,117.48,117.59,117.47,117.55,4563.0,97.9647,98.0564,97.9563,98.023,4563.0
2021-04-23 13:10:00,117.55,117.56,117.39,117.45,3749.0,98.023,98.0314,97.8896,97.9396,3749.0
2021-04-23 13:15:00,117.43,117.52,117.37,117.42,3438.0,97.923,97.998,97.8729,97.9146,3438.0
2021-04-23 13:20:00,117.44,117.48,117.39,117.41,3587.0,97.9313,97.9647,97.8896,97.9063,3587.0
2021-04-23 13:25:00,117.4,117.54,117.4,117.51,4078.0,97.8979,98.0147,97.8979,97.9897,4078.0
2021-04-23 13:30:00,117.53,117.54,117.43,117.54,4237.0,98.0064,98.0147,97.923,98.0147,4237.0
2021-04-23 13:35:00,117.52,117.64,117.5,117.64,5105.0,97.998,98.0981,97.9813,98.0981,5105.0
2021-04-23 13:40:00,117.59,117.6,117.52,117.56,3397.0,98.0564,98.0647,97.998,98.0314,3397.0
2021-04-23 13:45:00,117.53,117.53,117.39,117.44,2044.0,98.0064,98.0064,97.8896,97.9313,2044.0
2021-04-23 13:50:00,117.42,117.49,117.37,117.49,4458.0,97.9146,97.973,97.8729,97.973,4458.0
2021-04-23 13:55:00,117.46,117.49,117.4,117.47,3611.0,97.948,97.973,97.8979,97.9563,3611.0
2021-04-23 14:00:00,117.52,117.52,117.37,117.39,7957.0,97.998,97.998,97.8729,97.8896,7957.0
2021-04-23 14:05:00,117.39,117.6,117.39,117.51,2935.0,97.8896,98.0647,97.8896,97.9897,2935.0
2021-04-23 14:10:00,117.48,117.5,117.33,117.34,6826.0,97.9647,97.9813,97.8396,97.8479,6826.0
2021-04-23 14:15:00,117.36,117.38,117.22,117.22,7031.0,97.8646,97.8813,97.7478,97.7478,7031.0
2021-04-23 14:20:00,117.25,117.37,117.24,117.35,3283.0,97.7729,97.8729,97.7645,97.8563,3283.0
2021-04-23 14:25:00,117.34,117.39,117.29,117.39,2920.0,97.8479,97.8896,97.8062,97.8896,2920.0
2021-04-23 14:30:00,117.42,117.42,117.36,117.41,1455.0,97.9146,97.9146,97.8646,97.9063,1455.0
2021-04-23 14:35:00,117.45,117.46,117.35,117.38,7571.0,97.9396,97.948,97.8563,97.8813,7571.0
2021-04-23 14:40:00,117.39,117.53,117.38,117.51,4340.0,97.8896,98.0064,97.8813,97.9897,4340.0
2021-04-23 14:45:00,117.53,117.55,117.33,117.4,7260.0,98.0064,98.023,97.8396,97.8979,7260.0
2021-04-23 14:50:00,117.4,117.48,117.39,117.46,2875.0,97.8979,97.9647,97.8896,97.948,2875.0
2021-04-23 14:55:00,117.43,117.45,117.35,117.36,4676.0,97.923,97.9396,97.8563,97.8646,4676.0
2021-04-23 15:00:00,117.41,117.54,117.36,117.53,13258.0,97.9063,98.0147,97.8646,98.0064,13258.0
2021-04-23 15:05:00,117.54,117.63,117.51,117.58,4785.0,98.0147,98.0897,97.9897,98.048,4785.0
2021-04-23 15:10:00,117.6,117.71,117.58,117.69,5770.0,98.0647,98.1564,98.048,98.1398,5770.0
2021-04-23 15:15:00,117.71,117.87,117.71,117.87,5458.0,98.1564,98.2899,98.1564,98.2899,5458.0
2021-04-23 15:20:00,117.87,118.1,117.85,118.09,24629.0,98.2899,98.4817,98.2732,98.4733,24629.0
2021-04-23 15:25:00,118.12,118.18,118.05,118.11,9845.0,98.4983,98.5484,98.44,98.49,9845.0
2021-04-23 15:30:00,118.09,118.26,118.05,118.26,13263.0,98.4733,98.6151,98.44,98.6151,13263.0
2021-04-23 15:35:00,118.27,118.31,118.07,118.07,16802.0,98.6234,98.6568,98.4566,98.4566,16802.0
2021-04-23 15:40:00,118.07,118.1,117.94,117.97,26912.0,98.4566,98.4817,98.3482,98.3733,26912.0
2021-04-23 15:45:00,117.96,117.99,117.91,117.95,20773.0,98.3649,98.3899,98.3232,98.3566,20773.0
2021-04-23 15:50:00,117.94,118.02,117.76,117.76,39157.0,98.3482,98.415,98.1981,98.1981,39157.0
2021-04-23 15:55:00,117.79,117.89,117.67,117.73,134901.0,98.2232,98.3065,98.1231,98.1731,134901.0
2021-04-26 09:30:00,117.51,117.63,116.92,117.04,52260.0,97.9897,98.0897,97.4977,97.5977,52260.0
2021-04-26 09:35:00,116.98,117.19,116.93,117.19,25659.0,97.5477,97.7228,97.506,97.7228,25659.0
2021-04-26 09:40:00,117.18,117.28,116.67,116.75,24496.0,97.7145,97.7979,97.2892,97.3559,24496.0
2021-04-26 09:45:00,116.69,116.69,116.27,116.39,26087.0,97.3059,97.3059,96.9557,97.0557,26087.0
2021-04-26 09:50:00,116.42,116.45,115.69,115.8,26008.0,97.0807,97.1058,96.472,96.5637,26008.0
2021-04-26 09:55:00,115.81,116.08,115.81,116.04,25050.0,96.5721,96.7972,96.5721,96.7639,25050.0
2021-04-26 10:00:00,116.0,116.01,115.41,115.51,28674.0,96.7305,96.7388,96.2385,96.3219,28674.0
2021-04-26 10:05:00,115.54,115.84,115.46,115.81,33672.0,96.3469,96.5971,96.2802,96.5721,33672.0
2021-04-26 10:10:00,115.81,115.97,115.76,115.78,13279.0,96.5721,96.7055,96.5304,96.5471,13279.0
2021-04-26 10:15:00,115.77,115.77,115.4,115.5,14204.0,96.5387,96.5387,96.2302,96.3136,14204.0
2021-04-26 10:20:00,115.5,115.63,115.41,115.44,15334.0,96.3136,96.422,96.2385,96.2635,15334.0
2021-04-26 10:25:00,115.45,115.58,115.12,115.17,14706.0,96.2719,96.3803,95.9967,96.0384,14706.0
2021-04-26 10:30:00,115.17,115.32,115.04,115.07,17764.0,96.0384,96.1635,95.93,95.955,17764.0
2021-04-26 10:35:00,115.09,115.09,114.68,114.71,46227.0,95.9717,95.9717,95.6298,95.6548,46227.0
2021-04-26 10:40:00,114.71,114.77,114.49,114.55,26962.0,95.6548,95.7048,95.4713,95.5214,26962.0
2021-04-26 10:45:00,114.55,114.62,114.38,114.59,33584.0,95.5214,95.5797,95.3796,95.5547,33584.0
2021-04-26 10:50:00,114.59,114.75,114.48,114.49,25212.0,95.5547,95.6882,95.463,95.4713,25212.0
2021-04-26 10:55:00,114.49,114.9,114.49,114.85,23851.0,95.4713,95.8132,95.4713,95.7715,23851.0
2021-04-26 11:00:00,114.89,114.99,114.81,114.96,23104.0,95.8049,95.8883,95.7382,95.8633,23104.0
2021-04-26 11:05:00,114.98,115.19,114.72,115.16,19114.0,95.8799,96.0551,95.6631,96.03,19114.0
2021-04-26 11:10:00,115.16,115.55,115.16,115.53,15809.0,96.03,96.3553,96.03,96.3386,15809.0
2021-04-26 11:15:00,115.53,115.68,115.32,115.45,8885.0,96.3386,96.4637,96.1635,96.2719,8885.0
2021-04-26 11:20:00,115.45,115.7,115.44,115.69,10235.0,96.2719,96.4803,96.2635,96.472,10235.0
2021-04-26 11:25:00,115.66,115.88,115.62,115.64,20886.0,96.447,96.6304,96.4136,96.4303,20886.0
2021-04-26 11:30:00,115.66,115.67,115.47,115.63,11654.0,96.447,96.4553,96.2886,96.422,11654.0
2021-04-26 11:35:00,115.65,115.79,115.64,115.76,12249.0,96.4386,96.5554,96.4303,96.5304,12249.0
2021-04-26 11:40:00,115.74,115.75,115.38,115.4,11300.0,96.5137,96.522,96.2135,96.2302,11300.0
2021-04-26 11:45:00,115.34,115.62,115.34,115.49,8505.0,96.1801,96.4136,96.1801,96.3052,8505.0
2021-04-26 11:50:00,115.44,115.55,115.43,115.49,4627.0,96.2635,96.3553,96.2552,96.3052,4627.0
2021-04-26 11:55:00,115.55,115.69,115.54,115.67,4150.0,96.3553,96.472,96.3469,96.4553,4150.0
2021-04-26 12:00:00,115.66,115.81,115.56,115.81,7316.0,96.447,96.5721,96.3636,96.5721,7316.0
2021-04-26 12:05:00,115.78,115.79,115.54,115.59,7728.0,96.5471,96.5554,96.3469,96.3886,7728.0
2021-04-26 12:10:00,115.66,115.85,115.63,115.85,5036.0,96.447,96.6054,96.422,96.6054,5036.0
2021-04-26 12:15:00,115.85,115.88,115.73,115.86,5451.0,96.6054,96.6304,96.5054,96.6138,5451.0
2021-04-26 12:20:00,115.88,116.02,115.75,115.85,11780.0,96.6304,96.7472,96.522,96.6054,11780.0
2021-04-26 12:25:00,115.82,115.92,115.8,115.8,3610.0,96.5804,96.6638,96.5637,96.5637,3610.0
2021-04-26 12:30:00,115.82,115.86,115.64,115.86,4978.0,96.5804,96.6138,96.4303,96.6138,4978.0
2021-04-26 12:35:00,115.9,115.99,115.83,115.83,5329.0,96.6471,96.7222,96.5887,96.5887,5329.0
2021-04-26 12:40:00,115.84,115.98,115.84,115.94,5913.0,96.5971,96.7138,96.5971,96.6805,5913.0
2021-04-26 12:45:00,115.96,116.04,115.9,115.91,9282.0,96.6972,96.7639,96.6471,96.6555,9282.0
2021-04-26 12:50:00,115.88,116.02,115.88,116.01,2744.0,96.6304,96.7472,96.6304,96.7388,2744.0
2021-04-26 12:55:00,115.97,116.01,115.88,115.88,5004.0,96.7055,96.7388,96.6304,96.6304,5004.0
2021-04-26 13:00:00,115.89,116.02,115.88,115.94,19009.0,96.6388,96.7472,96.6304,96.6805,19009.0
2021-04-26 13:05:00,115.96,116.09,115.93,116.03,5186.0,96.6972,96.8056,96.6721,96.7555,5186.0
2021-04-26 13:10:00,116.05,116.1,116.0,116.06,3660.0,96.7722,96.8139,96.7305,96.7805,3660.0
2021-04-26 13:15:00,116.08,116.08,115.82,115.85,4532.0,96.7972,96.7972,96.5804,96.6054,4532.0
2021-04-26 13:20:00,115.87,115.88,115.72,115.72,19013.0,96.6221,96.6304,96.497,96.497,19013.0
2021-04-26 13:25:00,115.75,115.93,115.75,115.91,4585.0,96.522,96.6721,96.522,96.6555,4585.0
2021-04-26 13:30:00,115.9,115.95,115.85,115.93,3030.0,96.6471,96.6888,96.6054,96.6721,3030.0
2021-04-26 13:35:00,115.93,115.99,115.8,115.81,5068.0,96.6721,96.7222,96.5637,96.5721,5068.0
2021-04-26 13:40:00,115.82,115.97,115.82,115.95,3827.0,96.5804,96.7055,96.5804,96.6888,3827.0
2021-04-26 13:45:00,115.93,115.97,115.79,115.84,5037.0,96.6721,96.7055,96.5554,96.5971,5037.0
2021-04-26 13:50:00,115.84,115.89,115.81,115.88,3612.0,96.5971,96.6388,96.5721,96.6304,3612.0
2021-04-26 13:55:00,115.9,115.9,115.78,115.79,3923.0,96.6471,96.6471,96.5471,96.5554,3923.0
2021-04-26 14:00:00,115.78,115.86,115.75,115.85,3688.0,96.5471,96.6138,96.522,96.6054,3688.0
2021-04-26 14:05:00,115.84,115.9,115.82,115.88,2501.0,96.5971,96.6471,96.5804,96.6304,2501.0
2021-04-26 14:10:00,115.85,115.92,115.81,115.85,5477.0,96.6054,96.6638,96.5721,96.6054,5477.0
2021-04-26 14:15:00,115.86,116.14,115.84,116.13,5555.0,96.6138,96.8473,96.5971,96.8389,5555.0
2021-04-26 14:20:00,116.11,116.15,116.07,116.1,6639.0,96.8222,96.8556,96.7889,96.8139,6639.0
2021-04-26 14:25:00,116.09,116.16,116.09,116.13,3900.0,96.8056,96.8639,96.8056,96.8389,3900.0
2021-04-26 14:30:00,116.12,116.25,116.08,116.25,9602.0,96.8306,96.939,96.7972,96.939,9602.0
2021-04-26 14:35:00,116.27,116.36,116.21,116.22,13262.0,96.9557,97.0307,96.9056,96.914,13262.0
2021-04-26 14:40:00,116.22,116.32,116.2,116.3,5787.0,96.914,96.9974,96.8973,96.9807,5787.0
2021-04-26 14:45:00,116.32,116.34,116.17,116.32,7805.0,96.9974,97.014,96.8723,96.9974,7805.0
2021-04-26 14:50:00,116.32,116.42,116.28,116.33,11437.0,96.9974,97.0807,96.964,97.0057,11437.0
2021-04-26 14:55:00,116.35,116.48,116.3,116.47,11104.0,97.0224,97.1308,96.9807,97.1224,11104.0
2021-04-26 15:00:00,116.48,116.51,116.42,116.47,4985.0,97.1308,97.1558,97.0807,97.1224,4985.0
2021-04-26 15:05:00,116.48,116.75,116.46,116.72,13979.0,97.1308,97.3559,97.1141,97.3309,13979.0
2021-04-26 15:10:00,116.7,116.81,116.67,116.78,13073.0,97.3142,97.406,97.2892,97.3809,13073.0
2021-04-26 15:15:00,116.79,116.81,116.53,116.59,11710.0,97.3893,97.406,97.1725,97.2225,11710.0
2021-04-26 15:20:00,116.61,116.7,116.61,116.7,12970.0,97.2392,97.3142,97.2392,97.3142,12970.0
2021-04-26 15:25:00,116.71,116.71,116.44,116.45,16641.0,97.3226,97.3226,97.0974,97.1058,16641.0
2021-04-26 15:30:00,116.43,116.82,116.37,116.8,16327.0,97.0891,97.4143,97.039,97.3976,16327.0
2021-04-26 15:35:00,116.81,116.95,116.77,116.89,21039.0,97.406,97.5227,97.3726,97.4727,21039.0
2021-04-26 15:40:00,116.9,117.15,116.82,117.02,36390.0,97.481,97.6895,97.4143,97.5811,36390.0
2021-04-26 15:45:00,116.99,117.23,116.99,117.03,52065.0,97.5561,97.7562,97.5561,97.5894,52065.0
2021-04-26 15:50:00,117.03,117.22,116.94,117.02,44412.0,97.5894,97.7478,97.5144,97.5811,44412.0
2021-04-26 15:55:00,117.1,117.23,116.86,117.03,133999.0,97.6478,97.7562,97.4476,97.5894,133999.0
2021-04-27 09:30:00,117.45,117.87,117.0,117.72,42577.0,97.9396,98.2899,97.5644,98.1648,42577.0
2021-04-27 09:35:00,117.77,118.5,117.73,118.11,29196.0,98.2065,98.8152,98.1731,98.49,29196.0
2021-04-27 09:40:00,118.11,118.49,118.11,118.49,11214.0,98.49,98.8069,98.49,98.8069,11214.0
2021-04-27 09:45:00,118.46,118.8,118.29,118.62,10555.0,98.7819,99.0654,98.6401,98.9153,10555.0
2021-04-27 09:50:00,118.62,119.1,118.52,118.9,32632.0,98.9153,99.3155,98.8319,99.1488,32632.0
2021-04-27 09:55:00,118.87,119.13,118.86,119.01,16319.0,99.1238,99.3406,99.1154,99.2405,16319.0
2021-04-27 10:00:00,118.98,119.28,118.92,119.17,7677.0,99.2155,99.4656,99.1654,99.3739,7677.0
2021-04-27 10:05:00,119.18,119.2,118.75,118.85,11094.0,99.3823,99.3989,99.0237,99.1071,11094.0
2021-04-27 10:10:00,118.89,118.91,118.56,118.68,8222.0,99.1404,99.1571,98.8653,98.9653,8222.0
2021-04-27 10:15:00,118.59,118.59,118.29,118.38,8389.0,98.8903,98.8903,98.6401,98.7152,8389.0
2021-04-27 10:20:00,118.39,118.4,118.11,118.11,14640.0,98.7235,98.7318,98.49,98.49,14640.0
2021-04-27 10:25:00,118.13,118.17,117.99,118.08,18870.0,98.5067,98.54,98.3899,98.465,18870.0
2021-04-27 10:30:00,118.19,118.5,118.12,118.43,5921.0,98.5567,98.8152,98.4983,98.7568,5921.0
2021-04-27 10:35:00,118.41,118.52,118.24,118.5,10707.0,98.7402,98.8319,98.5984,98.8152,10707.0
2021-04-27 10:40:00,118.45,118.73,118.41,118.73,8458.0,98.7735,99.007,98.7402,99.007,8458.0
2021-04-27 10:45:00,118.65,118.89,118.63,118.89,7312.0,98.9403,99.1404,98.9236,99.1404,7312.0
2021-04-27 10:50:00,118.85,118.92,118.73,118.85,7398.0,99.1071,99.1654,99.007,99.1071,7398.0
2021-04-27 10:55:00,118.84,118.89,118.75,118.77,9064.0,99.0987,99.1404,99.0237,99.0404,9064.0
2021-04-27 11:00:00,118.78,118.86,118.63,118.67,6607.0,99.0487,99.1154,98.9236,98.957,6607.0
2021-04-27 11:05:00,118.68,118.99,118.68,118.82,8395.0,98.9653,99.2238,98.9653,99.0821,8395.0
2021-04-27 11:10:00,118.84,118.93,118.83,118.9,5241.0,99.0987,99.1738,99.0904,99.1488,5241.0
2021-04-27 11:15:00,118.92,118.92,118.8,118.87,7297.0,99.1654,99.1654,99.0654,99.1238,7297.0
2021-04-27 11:20:00,118.87,119.01,118.87,119.01,6768.0,99.1238,99.2405,99.1238,99.2405,6768.0
2021-04-27 11:25:00,118.99,119.03,118.91,119.02,9557.0,99.2238,99.2572,99.1571,99.2488,9557.0
2021-04-27 11:30:00,118.98,119.09,118.79,118.8,5558.0,99.2155,99.3072,99.057,99.0654,5558.0
2021-04-27 11:35:00,118.79,118.79,118.54,118.57,10925.0,99.057,99.057,98.8486,98.8736,10925.0
2021-04-27 11:40:00,118.62,118.88,118.62,118.82,4154.0,98.9153,99.1321,98.9153,99.0821,4154.0
2021-04-27 11:45:00,118.8,118.85,118.72,118.72,3345.0,99.0654,99.1071,98.9987,98.9987,3345.0
2021-04-27 11:50:00,118.73,118.85,118.71,118.73,3719.0,99.007,99.1071,98.9903,99.007,3719.0
2021-04-27 11:55:00,118.69,118.75,118.69,118.69,1602.0,98.9737,99.0237,98.9737,98.9737,1602.0
2021-04-27 12:00:00,118.62,118.7,118.54,118.61,5347.0,98.9153,98.982,98.8486,98.9069,5347.0
2021-04-27 12:05:00,118.56,118.59,118.47,118.56,5268.0,98.8653,98.8903,98.7902,98.8653,5268.0
2021-04-27 12:10:00,118.53,118.54,118.43,118.54,7429.0,98.8402,98.8486,98.7568,98.8486,7429.0
2021-04-27 12:15:00,118.58,118.68,118.58,118.64,2478.0,98.8819,98.9653,98.8819,98.932,2478.0
2021-04-27 12:20:00,118.63,118.66,118.48,118.56,4029.0,98.9236,98.9486,98.7985,98.8653,4029.0
2021-04-27 12:25:00,118.5,118.5,118.27,118.29,4049.0,98.8152,98.8152,98.6234,98.6401,4049.0
2021-04-27 12:30:00,118.31,118.34,118.17,118.21,3831.0,98.6568,98.6818,98.54,98.5734,3831.0
2021-04-27 12:35:00,118.2,118.21,118.13,118.2,5500.0,98.5651,98.5734,98.5067,98.5651,5500.0
2021-04-27 12:40:00,118.18,118.25,118.15,118.24,2374.0,98.5484,98.6067,98.5234,98.5984,2374.0
2021-04-27 12:45:00,118.17,118.21,118.16,118.19,1934.0,98.54,98.5734,98.5317,98.5567,1934.0
2021-04-27 12:50:00,118.22,118.22,117.97,118.04,4308.0,98.5817,98.5817,98.3733,98.4316,4308.0
2021-04-27 12:55:00,118.01,118.02,117.96,117.98,3190.0,98.4066,98.415,98.3649,98.3816,3190.0
2021-04-27 13:00:00,117.99,118.01,117.94,118.01,2935.0,98.3899,98.4066,98.3482,98.4066,2935.0
2021-04-27 13:05:00,118.03,118.52,118.0,118.43,58088.0,98.4233,98.8319,98.3983,98.7568,58088.0
2021-04-27 13:10:00,118.42,118.5,118.35,118.42,8234.0,98.7485,98.8152,98.6901,98.7485,8234.0
2021-04-27 13:15:00,118.42,118.42,118.32,118.36,13004.0,98.7485,98.7485,98.6651,98.6985,13004.0
2021-04-27 13:20:00,118.34,118.42,118.32,118.33,19601.0,98.6818,98.7485,98.6651,98.6735,19601.0
2021-04-27 13:25:00,118.33,118.41,118.3,118.38,15787.0,98.6735,98.7402,98.6484,98.7152,15787.0
2021-04-27 13:30:00,118.43,118.48,118.32,118.39,11092.0,98.7568,98.7985,98.6651,98.7235,11092.0
2021-04-27 13:35:00,118.33,118.34,118.2,118.26,25202.0,98.6735,98.6818,98.5651,98.6151,25202.0
2021-04-27 13:40:00,118.27,118.4,118.22,118.36,5400.0,98.6234,98.7318,98.5817,98.6985,5400.0
2021-04-27 13:45:00,118.37,118.37,118.23,118.28,8366.0,98.7068,98.7068,98.5901,98.6318,8366.0
2021-04-27 13:50:00,118.29,118.37,118.28,118.36,2990.0,98.6401,98.7068,98.6318,98.6985,2990.0
2021-04-27 13:55:00,118.4,118.4,118.33,118.35,2863.0,98.7318,98.7318,98.6735,98.6901,2863.0
2021-04-27 14:00:00,118.36,118.39,118.18,118.28,6693.0,98.6985,98.7235,98.5484,98.6318,6693.0
2021-04-27 14:05:00,118.31,118.39,118.21,118.35,5471.0,98.6568,98.7235,98.5734,98.6901,5471.0
2021-04-27 14:10:00,118.32,118.39,118.32,118.37,2862.0,98.6651,98.7235,98.6651,98.7068,2862.0
2021-04-27 14:15:00,118.36,118.36,118.26,118.26,3127.0,98.6985,98.6985,98.6151,98.6151,3127.0
2021-04-27 14:20:00,118.24,118.31,118.23,118.27,3517.0,98.5984,98.6568,98.5901,98.6234,3517.0
2021-04-27 14:25:00,118.25,118.28,118.21,118.27,3374.0,98.6067,98.6318,98.5734,98.6234,3374.0
2021-04-27 14:30:00,118.27,118.45,118.23,118.44,4265.0,98.6234,98.7735,98.5901,98.7652,4265.0
2021-04-27 14:35:00,118.47,118.64,118.44,118.62,9096.0,98.7902,98.932,98.7652,98.9153,9096.0
2021-04-27 14:40:00,118.61,118.7,118.57,118.7,5491.0,98.9069,98.982,98.8736,98.982,5491.0
2021-04-27 14:45:00,118.68,118.68,118.57,118.58,6470.0,98.9653,98.9653,98.8736,98.8819,6470.0
2021-04-27 14:50:00,118.57,118.58,118.41,118.41,6956.0,98.8736,98.8819,98.7402,98.7402,6956.0
2021-04-27 14:55:00,118.39,118.42,118.35,118.41,2284.0,98.7235,98.7485,98.6901,98.7402,2284.0
2021-04-27 15:00:00,118.41,118.51,118.36,118.48,6788.0,98.7402,98.8236,98.6985,98.7985,6788.0
2021-04-27 15:05:00,118.48,118.49,118.27,118.29,5812.0,98.7985,98.8069,98.6234,98.6401,5812.0
2021-04-27 15:10:00,118.32,118.45,118.27,118.39,14004.0,98.6651,98.7735,98.6234,98.7235,14004.0
2021-04-27 15:15:00,118.29,118.39,118.2,118.39,7149.0,98.6401,98.7235,98.5651,98.7235,7149.0
2021-04-27 15:20:00,118.39,118.45,118.32,118.36,8161.0,98.7235,98.7735,98.6651,98.6985,8161.0
2021-04-27 15:25:00,118.36,118.46,118.29,118.46,3344.0,98.6985,98.7819,98.6401,98.7819,3344.0
2021-04-27 15:30:00,118.42,118.55,118.4,118.52,8530.0,98.7485,98.8569,98.7318,98.8319,8530.0
2021-04-27 15:35:00,118.51,118.72,118.5,118.67,15501.0,98.8236,98.9987,98.8152,98.957,15501.0
2021-04-27 15:40:00,118.69,118.72,118.48,118.53,12875.0,98.9737,98.9987,98.7985,98.8402,12875.0
2021-04-27 15:45:00,118.52,118.55,118.45,118.45,14105.0,98.8319,98.8569,98.7735,98.7735,14105.0
2021-04-27 15:50:00,118.46,118.6,118.3,118.34,29055.0,98.7819,98.8986,98.6484,98.6818,29055.0
2021-04-27 15:55:00,118.33,118.4,118.29,118.34,55894.0,98.6735,98.7318,98.6401,98.6818,55894.0
2021-04-28 09:30:00,118.77,119.45,118.02,118.17,32914.0,99.0404,99.6074,98.415,98.54,32914.0
2021-04-28 09:35:00,118.13,118.37,117.78,117.8,5058.0,98.5067,98.7068,98.2148,98.2315,5058.0
2021-04-28 09:40:00,117.89,117.96,117.6,117.6,8861.0,98.3065,98.3649,98.0647,98.0647,8861.0
2021-04-28 09:45:00,117.54,117.79,117.35,117.35,10220.0,98.0147,98.2232,97.8563,97.8563,10220.0
2021-04-28 09:50:00,117.41,117.71,117.35,117.37,13862.0,97.9063,98.1564,97.8563,97.8729,13862.0
2021-04-28 09:55:00,117.34,117.71,117.27,117.62,20497.0,97.8479,98.1564,97.7895,98.0814,20497.0
2021-04-28 10:00:00,117.73,117.73,117.38,117.39,20805.0,98.1731,98.1731,97.8813,97.8896,20805.0
2021-04-28 10:05:00,117.35,117.6,117.35,117.56,4896.0,97.8563,98.0647,97.8563,98.0314,4896.0
2021-04-28 10:10:00,117.55,117.64,117.5,117.64,5060.0,98.023,98.0981,97.9813,98.0981,5060.0
2021-04-28 10:15:00,117.65,117.75,117.56,117.56,4179.0,98.1064,98.1898,98.0314,98.0314,4179.0
2021-04-28 10:20:00,117.58,117.62,117.5,117.51,3131.0,98.048,98.0814,97.9813,97.9897,3131.0
2021-04-28 10:25:00,117.44,117.84,117.44,117.84,6593.0,97.9313,98.2649,97.9313,98.2649,6593.0
2021-04-28 10:30:00,117.85,118.07,117.81,117.95,7757.0,98.2732,98.4566,98.2398,98.3566,7757.0
2021-04-28 10:35:00,117.87,118.04,117.87,117.89,5679.0,98.2899,98.4316,98.2899,98.3065,5679.0
2021-04-28 10:40:00,117.89,117.96,117.86,117.94,3011.0,98.3065,98.3649,98.2815,98.3482,3011.0
2021-04-28 10:45:00,117.98,118.36,117.98,118.3,19041.0,98.3816,98.6985,98.3816,98.6484,19041.0
2021-04-28 10:50:00,118.28,118.66,118.22,118.66,24560.0,98.6318,98.9486,98.5817,98.9486,24560.0
2021-04-28 10:55:00,118.63,118.67,118.4,118.53,4730.0,98.9236,98.957,98.7318,98.8402,4730.0
2021-04-28 11:00:00,118.56,118.65,118.43,118.44,4585.0,98.8653,98.9403,98.7568,98.7652,4585.0
2021-04-28 11:05:00,118.33,118.45,118.32,118.45,4337.0,98.6735,98.7735,98.6651,98.7735,4337.0
2021-04-28 11:10:00,118.45,118.54,118.23,118.23,4685.0,98.7735,98.8486,98.5901,98.5901,4685.0
2021-04-28 11:15:00,118.26,118.34,118.1,118.23,5958.0,98.6151,98.6818,98.4817,98.5901,5958.0
2021-04-28 11:20:00,118.23,118.23,118.16,118.19,1831.0,98.5901,98.5901,98.5317,98.5567,1831.0
2021-04-28 11:25:00,118.2,118.24,118.13,118.22,3443.0,98.5651,98.5984,98.5067,98.5817,3443.0
2021-04-28 11:30:00,118.24,118.27,118.17,118.22,3455.0,98.5984,98.6234,98.54,98.5817,3455.0
2021-04-28 11:35:00,118.23,118.38,118.22,118.33,6558.0,98.5901,98.7152,98.5817,98.6735,6558.0
2021-04-28 11:40:00,118.32,118.33,118.27,118.27,1902.0,98.6651,98.6735,98.6234,98.6234,1902.0
2021-04-28 11:45:00,118.29,118.56,118.28,118.33,11795.0,98.6401,98.8653,98.6318,98.6735,11795.0
2021-04-28 11:50:00,118.27,118.27,118.05,118.14,2794.0,98.6234,98.6234,98.44,98.515,2794.0
2021-04-28 11:55:00,118.14,118.17,118.06,118.06,3440.0,98.515,98.54,98.4483,98.4483,3440.0
2021-04-28 12:00:00,118.12,118.17,118.06,118.14,1715.0,98.4983,98.54,98.4483,98.515,1715.0
2021-04-28 12:05:00,118.12,118.24,118.11,118.23,4881.0,98.4983,98.5984,98.49,98.5901,4881.0
2021-04-28 12:10:00,118.23,118.32,118.23,118.25,2639.0,98.5901,98.6651,98.5901,98.6067,2639.0
2021-04-28 12:15:00,118.26,118.3,118.18,118.2,3128.0,98.6151,98.6484,98.5484,98.5651,3128.0
2021-04-28 12:20:00,118.19,118.26,118.17,118.18,3546.0,98.5567,98.6151,98.54,98.5484,3546.0
2021-04-28 12:25:00,118.12,118.22,118.11,118.22,2578.0,98.4983,98.5817,98.49,98.5817,2578.0
2021-04-28 12:30:00,118.24,118.26,118.11,118.15,2493.0,98.5984,98.6151,98.49,98.5234,2493.0
2021-04-28 12:35:00,118.1,118.1,117.85,117.87,7498.0,98.4817,98.4817,98.2732,98.2899,7498.0
2021-04-28 12:40:00,117.88,117.98,117.88,117.96,3226.0,98.2982,98.3816,98.2982,98.3649,3226.0
2021-04-28 12:45:00,117.98,118.19,117.98,118.15,3165.0,98.3816,98.5567,98.3816,98.5234,3165.0
2021-04-28 12:50:00,118.15,118.16,117.99,118.02,2222.0,98.5234,98.5317,98.3899,98.415,2222.0
2021-04-28 12:55:00,117.99,118.07,117.85,117.96,9171.0,98.3899,98.4566,98.2732,98.3649,9171.0
2021-04-28 13:00:00,117.87,117.97,117.84,117.93,4169.0,98.2899,98.3733,98.2649,98.3399,4169.0
2021-04-28 13:05:00,117.93,117.95,117.85,117.86,3774.0,98.3399,98.3566,98.2732,98.2815,3774.0
2021-04-28 13:10:00,117.83,117.86,117.76,117.82,3960.0,98.2565,98.2815,98.1981,98.2482,3960.0
2021-04-28 13:15:00,117.86,117.94,117.85,117.94,3131.0,98.2815,98.3482,98.2732,98.3482,3131.0
2021-04-28 13:20:00,117.93,117.97,117.78,117.78,3146.0,98.3399,98.3733,98.2148,98.2148,3146.0
2021-04-28 13:25:00,117.81,117.86,117.78,117.81,2390.0,98.2398,98.2815,98.2148,98.2398,2390.0
2021-04-28 13:30:00,117.82,117.89,117.82,117.82,1705.0,98.2482,98.3065,98.2482,98.2482,1705.0
2021-04-28 13:35:00,117.84,117.85,117.77,117.78,1700.0,98.2649,98.2732,98.2065,98.2148,1700.0
2021-04-28 13:40:00,117.83,117.83,117.75,117.78,1494.0,98.2565,98.2565,98.1898,98.2148,1494.0
2021-04-28 13:45:00,117.76,117.76,117.67,117.71,2102.0,98.1981,98.1981,98.1231,98.1564,2102.0
2021-04-28 13:50:00,117.71,117.71,117.54,117.56,2609.0,98.1564,98.1564,98.0147,98.0314,2609.0
2021-04-28 13:55:00,117.5,117.6,117.5,117.52,3525.0,97.9813,98.0647,97.9813,97.998,3525.0
2021-04-28 14:00:00,117.38,117.85,117.38,117.55,8955.0,97.8813,98.2732,97.8813,98.023,8955.0
2021-04-28 14:05:00,117.58,117.64,117.47,117.47,4246.0,98.048,98.0981,97.9563,97.9563,4246.0
2021-04-28 14:10:00,117.5,117.55,117.15,117.55,30068.0,97.9813,98.023,97.6895,98.023,30068.0
2021-04-28 14:15:00,117.61,117.61,117.41,117.44,8965.0,98.0731,98.0731,97.9063,97.9313,8965.0
2021-04-28 14:20:00,117.42,117.61,117.41,117.52,4460.0,97.9146,98.0731,97.9063,97.998,4460.0
2021-04-28 14:25:00,117.48,117.51,117.28,117.33,6889.0,97.9647,97.9897,97.7979,97.8396,6889.0
2021-04-28 14:30:00,117.34,117.37,117.18,117.35,8895.0,97.8479,97.8729,97.7145,97.8563,8895.0
2021-04-28 14:35:00,117.37,117.76,117.37,117.74,3605.0,97.8729,98.1981,97.8729,98.1815,3605.0
2021-04-28 14:40:00,117.74,117.76,117.63,117.69,3650.0,98.1815,98.1981,98.0897,98.1398,3650.0
2021-04-28 14:45:00,117.71,117.74,117.54,117.55,7574.0,98.1564,98.1815,98.0147,98.023,7574.0
2021-04-28 14:50:00,117.55,117.68,117.52,117.57,3804.0,98.023,98.1314,97.998,98.0397,3804.0
2021-04-28 14:55:00,117.55,117.7,117.5,117.67,10209.0,98.023,98.1481,97.9813,98.1231,10209.0
2021-04-28 15:00:00,117.71,117.76,117.67,117.68,9620.0,98.1564,98.1981,98.1231,98.1314,9620.0
2021-04-28 15:05:00,117.66,117.69,117.46,117.55,5601.0,98.1148,98.1398,97.948,98.023,5601.0
2021-04-28 15:10:00,117.6,117.61,117.13,117.25,8059.0,98.0647,98.0731,97.6728,97.7729,8059.0
2021-04-28 15:15:00,117.24,117.32,117.13,117.24,8537.0,97.7645,97.8312,97.6728,97.7645,8537.0
2021-04-28 15:20:00,117.23,117.38,117.18,117.36,3913.0,97.7562,97.8813,97.7145,97.8646,3913.0
2021-04-28 15:25:00,117.33,117.42,117.32,117.35,4339.0,97.8396,97.9146,97.8312,97.8563,4339.0
2021-04-28 15:30:00,117.34,117.36,117.25,117.28,9904.0,97.8479,97.8646,97.7729,97.7979,9904.0
2021-04-28 15:35:00,117.3,117.4,117.19,117.19,7547.0,97.8146,97.8979,97.7228,97.7228,7547.0
2021-04-28 15:40:00,117.25,117.37,117.17,117.2,10329.0,97.7729,97.8729,97.7062,97.7312,10329.0
2021-04-28 15:45:00,117.22,117.29,117.15,117.19,10135.0,97.7478,97.8062,97.6895,97.7228,10135.0
2021-04-28 15:50:00,117.21,117.27,117.03,117.1,25368.0,97.7395,97.7895,97.5894,97.6478,25368.0
2021-04-28 15:55:00,117.12,117.24,117.04,117.2,70871.0,97.6645,97.7645,97.5977,97.7312,70871.0
2021-04-29 09:30:00,117.73,118.56,117.73,118.13,32083.0,98.1731,98.8653,98.1731,98.5067,32083.0
2021-04-29 09:35:00,118.08,118.41,117.45,118.4,23803.0,98.465,98.7402,97.9396,98.7318,23803.0
2021-04-29 09:40:00,118.6,118.61,117.91,118.19,4338.0,98.8986,98.9069,98.3232,98.5567,4338.0
2021-04-29 09:45:00,118.26,118.37,117.74,117.86,22415.0,98.6151,98.7068,98.1815,98.2815,22415.0
2021-04-29 09:50:00,117.96,118.06,117.87,117.88,12359.0,98.3649,98.4483,98.2899,98.2982,12359.0
2021-04-29 09:55:00,117.94,118.3,117.88,118.17,9206.0,98.3482,98.6484,98.2982,98.54,9206.0
2021-04-29 10:00:00,118.13,118.6,118.12,118.52,12188.0,98.5067,98.8986,98.4983,98.8319,12188.0
2021-04-29 10:05:00,118.52,118.66,118.45,118.45,5262.0,98.8319,98.9486,98.7735,98.7735,5262.0
2021-04-29 10:10:00,118.44,118.79,118.44,118.6,7710.0,98.7652,99.057,98.7652,98.8986,7710.0
2021-04-29 10:15:00,118.53,118.67,118.43,118.65,5130.0,98.8402,98.957,98.7568,98.9403,5130.0
2021-04-29 10:20:00,118.6,118.6,118.13,118.29,8153.0,98.8986,98.8986,98.5067,98.6401,8153.0
2021-04-29 10:25:00,118.26,118.28,117.99,118.15,14453.0,98.6151,98.6318,98.3899,98.5234,14453.0
2021-04-29 10:30:00,118.07,118.19,118.0,118.13,7774.0,98.4566,98.5567,98.3983,98.5067,7774.0
2021-04-29 10:35:00,118.14,118.3,118.06,118.07,9134.0,98.515,98.6484,98.4483,98.4566,9134.0
2021-04-29 10:40:00,118.12,118.33,118.0,118.31,4681.0,98.4983,98.6735,98.3983,98.6568,4681.0
2021-04-29 10:45:00,118.35,118.39,118.22,118.23,9867.0,98.6901,98.7235,98.5817,98.5901,9867.0
2021-04-29 10:50:00,118.22,118.5,118.19,118.39,13456.0,98.5817,98.8152,98.5567,98.7235,13456.0
2021-04-29 10:55:00,118.38,118.52,118.38,118.52,4953.0,98.7152,98.8319,98.7152,98.8319,4953.0
2021-04-29 11:00:00,118.47,118.59,118.43,118.58,6034.0,98.7902,98.8903,98.7568,98.8819,6034.0
2021-04-29 11:05:00,118.56,118.59,118.51,118.58,5871.0,98.8653,98.8903,98.8236,98.8819,5871.0
2021-04-29 11:10:00,118.58,118.63,118.38,118.42,7707.0,98.8819,98.9236,98.7152,98.7485,7707.0
2021-04-29 11:15:00,118.4,118.58,118.39,118.56,6767.0,98.7318,98.8819,98.7235,98.8653,6767.0
2021-04-29 11:20:00,118.56,118.68,118.54,118.67,3390.0,98.8653,98.9653,98.8486,98.957,3390.0
2021-04-29 11:25:00,118.67,118.71,118.62,118.65,6017.0,98.957,98.9903,98.9153,98.9403,6017.0
2021-04-29 11:30:00,118.66,118.66,118.31,118.39,4161.0,98.9486,98.9486,98.6568,98.7235,4161.0
2021-04-29 11:35:00,118.32,118.38,118.24,118.24,5529.0,98.6651,98.7152,98.5984,98.5984,5529.0
2021-04-29 11:40:00,118.21,118.28,118.07,118.08,5310.0,98.5734,98.6318,98.4566,98.465,5310.0
2021-04-29 11:45:00,118.09,118.27,118.09,118.16,12749.0,98.4733,98.6234,98.4733,98.5317,12749.0
2021-04-29 11:50:00,118.16,118.16,118.0,118.01,2928.0,98.5317,98.5317,98.3983,98.4066,2928.0
2021-04-29 11:55:00,118.0,118.14,117.98,118.1,3744.0,98.3983,98.515,98.3816,98.4817,3744.0
2021-04-29 12:00:00,118.0,118.0,117.76,117.78,2709.0,98.3983,98.3983,98.1981,98.2148,2709.0
2021-04-29 12:05:00,117.75,117.79,117.47,117.51,2302.0,98.1898,98.2232,97.9563,97.9897,2302.0
2021-04-29 12:10:00,117.53,117.56,117.46,117.46,1709.0,98.0064,98.0314,97.948,97.948,1709.0
2021-04-29 12:15:00,117.44,117.44,117.3,117.38,4745.0,97.9313,97.9313,97.8146,97.8813,4745.0
2021-04-29 12:20:00,117.38,117.42,117.26,117.32,3702.0,97.8813,97.9146,97.7812,97.8312,3702.0
2021-04-29 12:25:00,117.25,117.29,117.07,117.29,9011.0,97.7729,97.8062,97.6228,97.8062,9011.0
2021-04-29 12:30:00,117.28,117.43,117.19,117.38,4650.0,97.7979,97.923,97.7228,97.8813,4650.0
2021-04-29 12:35:00,117.43,117.47,117.2,117.21,2839.0,97.923,97.9563,97.7312,97.7395,2839.0
2021-04-29 12:40:00,117.2,117.27,117.13,117.23,2000.0,97.7312,97.7895,97.6728,97.7562,2000.0
2021-04-29 12:45:00,117.28,117.34,117.23,117.34,1970.0,97.7979,97.8479,97.7562,97.8479,1970.0
2021-04-29 12:50:00,117.35,117.53,117.29,117.53,2727.0,97.8563,98.0064,97.8062,98.0064,2727.0
2021-04-29 12:55:00,117.55,117.57,117.39,117.57,2391.0,98.023,98.0397,97.8896,98.0397,2391.0
2021-04-29 13:00:00,117.57,117.57,117.46,117.56,2446.0,98.0397,98.0397,97.948,98.0314,2446.0
2021-04-29 13:05:00,117.56,117.71,117.55,117.69,3013.0,98.0314,98.1564,98.023,98.1398,3013.0
2021-04-29 13:10:00,117.7,117.74,117.57,117.57,3187.0,98.1481,98.1815,98.0397,98.0397,3187.0
2021-04-29 13:15:00,117.52,117.72,117.5,117.72,2565.0,97.998,98.1648,97.9813,98.1648,2565.0
2021-04-29 13:20:00,117.7,117.74,117.67,117.71,4466.0,98.1481,98.1815,98.1231,98.1564,4466.0
2021-04-29 13:25:00,117.71,117.73,117.66,117.68,2920.0,98.1564,98.1731,98.1148,98.1314,2920.0
2021-04-29 13:30:00,117.71,117.8,117.62,117.63,3248.0,98.1564,98.2315,98.0814,98.0897,3248.0
2021-04-29 13:35:00,117.63,117.71,117.57,117.57,3715.0,98.0897,98.1564,98.0397,98.0397,3715.0
2021-04-29 13:40:00,117.56,117.77,117.55,117.75,3829.0,98.0314,98.2065,98.023,98.1898,3829.0
2021-04-29 13:45:00,117.81,117.88,117.65,117.69,1833.0,98.2398,98.2982,98.1064,98.1398,1833.0
2021-04-29 13:50:00,117.67,117.79,117.67,117.79,2298.0,98.1231,98.2232,98.1231,98.2232,2298.0
2021-04-29 13:55:00,117.81,117.81,117.58,117.58,2302.0,98.2398,98.2398,98.048,98.048,2302.0
2021-04-29 14:00:00,117.64,117.66,117.57,117.57,3191.0,98.0981,98.1148,98.0397,98.0397,3191.0
2021-04-29 14:05:00,117.61,117.9,117.61,117.89,5044.0,98.0731,98.3149,98.0731,98.3065,5044.0
2021-04-29 14:10:00,117.86,118.0,117.86,117.87,9450.0,98.2815,98.3983,98.2815,98.2899,9450.0
2021-04-29 14:15:00,117.94,118.04,117.94,118.02,3390.0,98.3482,98.4316,98.3482,98.415,3390.0
2021-04-29 14:20:00,118.02,118.05,117.93,117.94,2541.0,98.415,98.44,98.3399,98.3482,2541.0
2021-04-29 14:25:00,117.95,117.97,117.78,117.87,3695.0,98.3566,98.3733,98.2148,98.2899,3695.0
2021-04-29 14:30:00,117.88,118.12,117.82,118.12,8895.0,98.2982,98.4983,98.2482,98.4983,8895.0
2021-04-29 14:35:00,118.08,118.12,118.0,118.01,4152.0,98.465,98.4983,98.3983,98.4066,4152.0
2021-04-29 14:40:00,118.0,118.22,117.99,118.22,4369.0,98.3983,98.5817,98.3899,98.5817,4369.0
2021-04-29 14:45:00,118.26,118.34,118.1,118.15,8588.0,98.6151,98.6818,98.4817,98.5234,8588.0
2021-04-29 14:50:00,118.12,118.22,118.09,118.21,3549.0,98.4983,98.5817,98.4733,98.5734,3549.0
2021-04-29 14:55:00,118.22,118.23,118.16,118.23,2500.0,98.5817,98.5901,98.5317,98.5901,2500.0
2021-04-29 15:00:00,118.26,118.4,118.24,118.37,4580.0,98.6151,98.7318,98.5984,98.7068,4580.0
2021-04-29 15:05:00,118.33,118.38,118.22,118.29,6237.0,98.6735,98.7152,98.5817,98.6401,6237.0
2021-04-29 15:10:00,118.3,118.31,118.17,118.18,2916.0,98.6484,98.6568,98.54,98.5484,2916.0
2021-04-29 15:15:00,118.19,118.3,118.17,118.25,4313.0,98.5567,98.6484,98.54,98.6067,4313.0
2021-04-29 15:20:00,118.3,118.3,118.11,118.12,5293.0,98.6484,98.6484,98.49,98.4983,5293.0
2021-04-29 15:25:00,118.13,118.17,117.99,118.0,2455.0,98.5067,98.54,98.3899,98.3983,2455.0
2021-04-29 15:30:00,118.02,118.13,117.96,118.1,5831.0,98.415,98.5067,98.3649,98.4817,5831.0
2021-04-29 15:35:00,118.09,118.09,117.95,117.99,5342.0,98.4733,98.4733,98.3566,98.3899,5342.0
2021-04-29 15:40:00,117.99,118.12,117.98,118.04,6938.0,98.3899,98.4983,98.3816,98.4316,6938.0
2021-04-29 15:45:00,118.04,118.12,117.97,118.05,15004.0,98.4316,98.4983,98.3733,98.44,15004.0
2021-04-29 15:50:00,118.01,118.15,117.93,118.12,23273.0,98.4066,98.5234,98.3399,98.4983,23273.0
2021-04-29 15:55:00,118.12,118.38,118.02,118.27,103349.0,98.4983,98.7152,98.415,98.6234,103349.0
2021-04-30 09:30:00,117.51,117.66,117.2,117.22,30365.0,97.9897,98.1148,97.7312,97.7478,30365.0
2021-04-30 09:35:00,117.28,117.4,116.92,117.0,7064.0,97.7979,97.8979,97.4977,97.5644,7064.0
2021-04-30 09:40:00,117.02,117.44,117.02,117.44,4592.0,97.5811,97.9313,97.5811,97.9313,4592.0
2021-04-30 09:45:00,117.41,117.45,117.07,117.41,7156.0,97.9063,97.9396,97.6228,97.9063,7156.0
2021-04-30 09:50:00,117.48,117.48,117.09,117.09,5400.0,97.9647,97.9647,97.6394,97.6394,5400.0
2021-04-30 09:55:00,117.19,117.19,116.81,117.08,6563.0,97.7228,97.7228,97.406,97.6311,6563.0
2021-04-30 10:00:00,117.0,117.12,116.88,116.92,9872.0,97.5644,97.6645,97.4643,97.4977,9872.0
2021-04-30 10:05:00,116.9,116.99,116.84,116.93,7986.0,97.481,97.5561,97.431,97.506,7986.0
2021-04-30 10:10:00,116.95,116.99,116.89,116.89,3245.0,97.5227,97.5561,97.4727,97.4727,3245.0
2021-04-30 10:15:00,116.86,117.04,116.69,116.98,13209.0,97.4476,97.5977,97.3059,97.5477,13209.0
2021-04-30 10:20:00,117.12,117.14,116.8,117.01,20090.0,97.6645,97.6811,97.3976,97.5727,20090.0
2021-04-30 10:25:00,117.0,117.31,117.0,117.19,10695.0,97.5644,97.8229,97.5644,97.7228,10695.0
2021-04-30 10:30:00,117.15,117.39,117.11,117.16,26191.0,97.6895,97.8896,97.6561,97.6978,26191.0
2021-04-30 10:35:00,117.19,117.19,116.54,116.54,13620.0,97.7228,97.7228,97.1808,97.1808,13620.0
2021-04-30 10:40:00,116.53,116.55,116.27,116.3,24329.0,97.1725,97.1891,96.9557,96.9807,24329.0
2021-04-30 10:45:00,116.25,116.38,116.0,116.06,30227.0,96.939,97.0474,96.7305,96.7805,30227.0
2021-04-30 10:50:00,116.0,116.39,115.93,116.27,47564.0,96.7305,97.0557,96.6721,96.9557,47564.0
2021-04-30 10:55:00,116.16,116.5,116.16,116.37,11854.0,96.8639,97.1475,96.8639,97.039,11854.0
2021-04-30 11:00:00,116.39,116.41,116.02,116.16,11132.0,97.0557,97.0724,96.7472,96.8639,11132.0
2021-04-30 11:05:00,116.14,116.14,115.82,115.82,21402.0,96.8473,96.8473,96.5804,96.5804,21402.0
2021-04-30 11:10:00,115.82,116.15,115.79,115.95,17443.0,96.5804,96.8556,96.5554,96.6888,17443.0
2021-04-30 11:15:00,115.98,116.18,115.9,116.12,4102.0,96.7138,96.8806,96.6471,96.8306,4102.0
2021-04-30 11:20:00,116.06,116.36,116.03,116.31,3864.0,96.7805,97.0307,96.7555,96.989,3864.0
2021-04-30 11:25:00,116.29,116.29,116.08,116.15,6621.0,96.9723,96.9723,96.7972,96.8556,6621.0
2021-04-30 11:30:00,116.12,116.23,116.04,116.23,7796.0,96.8306,96.9223,96.7639,96.9223,7796.0
2021-04-30 11:35:00,116.25,116.25,116.08,116.11,4066.0,96.939,96.939,96.7972,96.8222,4066.0
2021-04-30 11:40:00,116.1,116.2,116.05,116.2,4262.0,96.8139,96.8973,96.7722,96.8973,4262.0
2021-04-30 11:45:00,116.19,116.35,116.19,116.34,4008.0,96.8889,97.0224,96.8889,97.014,4008.0
2021-04-30 11:50:00,116.35,116.39,116.2,116.23,4505.0,97.0224,97.0557,96.8973,96.9223,4505.0
2021-04-30 11:55:00,116.31,116.58,116.28,116.51,11515.0,96.989,97.2142,96.964,97.1558,11515.0
2021-04-30 12:00:00,116.44,116.5,116.37,116.42,3486.0,97.0974,97.1475,97.039,97.0807,3486.0
2021-04-30 12:05:00,116.39,116.52,116.32,116.32,3308.0,97.0557,97.1641,96.9974,96.9974,3308.0
2021-04-30 12:10:00,116.31,116.38,116.27,116.37,4052.0,96.989,97.0474,96.9557,97.039,4052.0
2021-04-30 12:15:00,116.36,116.36,116.15,116.15,4777.0,97.0307,97.0307,96.8556,96.8556,4777.0
2021-04-30 12:20:00,116.15,116.23,116.03,116.05,7591.0,96.8556,96.9223,96.7555,96.7722,7591.0
2021-04-30 12:25:00,116.02,116.18,116.0,116.18,8900.0,96.7472,96.8806,96.7305,96.8806,8900.0
2021-04-30 12:30:00,116.19,116.36,116.19,116.33,3957.0,96.8889,97.0307,96.8889,97.0057,3957.0
2021-04-30 12:35:00,116.34,116.34,116.07,116.11,7465.0,97.014,97.014,96.7889,96.8222,7465.0
2021-04-30 12:40:00,116.13,116.32,116.12,116.31,5975.0,96.8389,96.9974,96.8306,96.989,5975.0
2021-04-30 12:45:00,116.27,116.35,116.21,116.26,3752.0,96.9557,97.0224,96.9056,96.9473,3752.0
2021-04-30 12:50:00,116.27,116.27,116.17,116.22,3285.0,96.9557,96.9557,96.8723,96.914,3285.0
2021-04-30 12:55:00,116.19,116.36,116.19,116.3,3085.0,96.8889,97.0307,96.8889,96.9807,3085.0
2021-04-30 13:00:00,116.29,116.3,116.18,116.24,4697.0,96.9723,96.9807,96.8806,96.9306,4697.0
2021-04-30 13:05:00,116.26,116.29,116.22,116.29,2928.0,96.9473,96.9723,96.914,96.9723,2928.0
2021-04-30 13:10:00,116.31,116.31,116.2,116.27,2429.0,96.989,96.989,96.8973,96.9557,2429.0
2021-04-30 13:15:00,116.3,116.31,116.1,116.22,8008.0,96.9807,96.989,96.8139,96.914,8008.0
2021-04-30 13:20:00,116.23,116.25,116.16,116.25,2750.0,96.9223,96.939,96.8639,96.939,2750.0
2021-04-30 13:25:00,116.26,116.58,116.21,116.58,29826.0,96.9473,97.2142,96.9056,97.2142,29826.0
2021-04-30 13:30:00,116.6,116.63,116.55,116.6,3621.0,97.2308,97.2559,97.1891,97.2308,3621.0
2021-04-30 13:35:00,116.59,116.64,116.56,116.63,8274.0,97.2225,97.2642,97.1975,97.2559,8274.0
2021-04-30 13:40:00,116.61,116.67,116.58,116.65,7617.0,97.2392,97.2892,97.2142,97.2725,7617.0
2021-04-30 13:45:00,116.63,116.66,116.43,116.5,3259.0,97.2559,97.2809,97.0891,97.1475,3259.0
2021-04-30 13:50:00,116.46,116.46,116.26,116.33,2463.0,97.1141,97.1141,96.9473,97.0057,2463.0
2021-04-30 13:55:00,116.27,116.32,116.11,116.27,18033.0,96.9557,96.9974,96.8222,96.9557,18033.0
2021-04-30 14:00:00,116.25,116.32,116.12,116.15,5221.0,96.939,96.9974,96.8306,96.8556,5221.0
2021-04-30 14:05:00,116.17,116.3,116.11,116.24,16267.0,96.8723,96.9807,96.8222,96.9306,16267.0
2021-04-30 14:10:00,116.23,116.34,116.23,116.29,2976.0,96.9223,97.014,96.9223,96.9723,2976.0
2021-04-30 14:15:00,116.22,116.27,116.18,116.27,7787.0,96.914,96.9557,96.8806,96.9557,7787.0
2021-04-30 14:20:00,116.28,116.35,116.17,116.22,7189.0,96.964,97.0224,96.8723,96.914,7189.0
2021-04-30 14:25:00,116.15,116.39,116.13,116.38,6435.0,96.8556,97.0557,96.8389,97.0474,6435.0
2021-04-30 14:30:00,116.38,116.39,116.31,116.34,3900.0,97.0474,97.0557,96.989,97.014,3900.0
2021-04-30 14:35:00,116.37,116.55,116.37,116.5,11306.0,97.039,97.1891,97.039,97.1475,11306.0
2021-04-30 14:40:00,116.48,116.64,116.48,116.64,7228.0,97.1308,97.2642,97.1308,97.2642,7228.0
2021-04-30 14:45:00,116.58,116.61,116.46,116.53,7807.0,97.2142,97.2392,97.1141,97.1725,7807.0
2021-04-30 14:50:00,116.48,116.57,116.44,116.55,6017.0,97.1308,97.2058,97.0974,97.1891,6017.0
2021-04-30 14:55:00,116.56,116.69,116.47,116.6,13122.0,97.1975,97.3059,97.1224,97.2308,13122.0
2021-04-30 15:00:00,116.6,116.92,116.6,116.76,19152.0,97.2308,97.4977,97.2308,97.3643,19152.0
2021-04-30 15:05:00,116.68,116.75,116.6,116.64,7083.0,97.2975,97.3559,97.2308,97.2642,7083.0
2021-04-30 15:10:00,116.61,116.7,116.55,116.56,8303.0,97.2392,97.3142,97.1891,97.1975,8303.0
2021-04-30 15:15:00,116.56,116.56,116.45,116.54,4891.0,97.1975,97.1975,97.1058,97.1808,4891.0
2021-04-30 15:20:00,116.52,116.67,116.52,116.65,10692.0,97.1641,97.2892,97.1641,97.2725,10692.0
2021-04-30 15:25:00,116.64,116.75,116.62,116.73,9738.0,97.2642,97.3559,97.2475,97.3392,9738.0
2021-04-30 15:30:00,116.74,116.74,116.59,116.73,13467.0,97.3476,97.3476,97.2225,97.3392,13467.0
2021-04-30 15:35:00,116.7,116.73,116.46,116.55,17160.0,97.3142,97.3392,97.1141,97.1891,17160.0
2021-04-30 15:40:00,116.52,116.57,116.39,116.4,16415.0,97.1641,97.2058,97.0557,97.0641,16415.0
2021-04-30 15:45:00,116.37,116.52,116.28,116.48,26615.0,97.039,97.1641,96.964,97.1308,26615.0
2021-04-30 15:50:00,116.43,116.46,116.22,116.29,56401.0,97.0891,97.1141,96.914,96.9723,56401.0
2021-04-30 15:55:00,116.31,116.38,116.12,116.29,116541.0,96.989,97.0474,96.8306,96.9723,116541.0
2021-05-03 09:30:00,117.37,117.6,116.98,117.54,28880.0,97.8729,98.0647,97.5477,98.0147,28880.0
2021-05-03 09:35:00,117.58,117.86,117.53,117.86,12425.0,98.048,98.2815,98.0064,98.2815,12425.0
2021-05-03 09:40:00,117.71,117.97,117.64,117.82,16126.0,98.1564,98.3733,98.0981,98.2482,16126.0
2021-05-03 09:45:00,117.9,117.98,117.81,117.96,8058.0,98.3149,98.3816,98.2398,98.3649,8058.0
2021-05-03 09:50:00,118.0,118.34,117.91,118.32,12228.0,98.3983,98.6818,98.3232,98.6651,12228.0
2021-05-03 09:55:00,118.34,118.37,117.98,117.99,7032.0,98.6818,98.7068,98.3816,98.3899,7032.0
2021-05-03 10:00:00,117.97,117.98,117.56,117.6,10660.0,98.3733,98.3816,98.0314,98.0647,10660.0
2021-05-03 10:05:00,117.6,117.77,117.55,117.75,5805.0,98.0647,98.2065,98.023,98.1898,5805.0
2021-05-03 10:10:00,117.73,117.76,117.55,117.58,8102.0,98.1731,98.1981,98.023,98.048,8102.0
2021-05-03 10:15:00,117.61,117.77,117.6,117.7,7637.0,98.0731,98.2065,98.0647,98.1481,7637.0
2021-05-03 10:20:00,117.72,117.99,117.7,117.99,14586.0,98.1648,98.3899,98.1481,98.3899,14586.0
2021-05-03 10:25:00,118.0,118.16,117.97,118.07,6556.0,98.3983,98.5317,98.3733,98.4566,6556.0
2021-05-03 10:30:00,118.12,118.34,118.12,118.19,6464.0,98.4983,98.6818,98.4983,98.5567,6464.0
2021-05-03 10:35:00,118.24,118.38,118.24,118.36,6045.0,98.5984,98.7152,98.5984,98.6985,6045.0
2021-05-03 10:40:00,118.36,118.5,118.36,118.45,7609.0,98.6985,98.8152,98.6985,98.7735,7609.0
2021-05-03 10:45:00,118.45,118.71,118.36,118.4,10543.0,98.7735,98.9903,98.6985,98.7318,10543.0
2021-05-03 10:50:00,118.4,118.41,118.25,118.34,5846.0,98.7318,98.7402,98.6067,98.6818,5846.0
2021-05-03 10:55:00,118.3,118.38,118.12,118.29,9814.0,98.6484,98.7152,98.4983,98.6401,9814.0
2021-05-03 11:00:00,118.32,118.5,118.12,118.16,7969.0,98.6651,98.8152,98.4983,98.5317,7969.0
2021-05-03 11:05:00,118.13,118.59,118.13,118.51,8598.0,98.5067,98.8903,98.5067,98.8236,8598.0
2021-05-03 11:10:00,118.51,118.68,118.47,118.66,9598.0,98.8236,98.9653,98.7902,98.9486,9598.0
2021-05-03 11:15:00,118.68,118.82,118.63,118.7,7945.0,98.9653,99.0821,98.9236,98.982,7945.0
2021-05-03 11:20:00,118.7,119.09,118.66,118.98,17816.0,98.982,99.3072,98.9486,99.2155,17816.0
2021-05-03 11:25:00,118.96,119.0,118.86,118.89,27429.0,99.1988,99.2322,99.1154,99.1404,27429.0
2021-05-03 11:30:00,118.89,119.18,118.88,119.07,8005.0,99.1404,99.3823,99.1321,99.2905,8005.0
2021-05-03 11:35:00,119.06,119.11,118.8,118.91,19988.0,99.2822,99.3239,99.0654,99.1571,19988.0
2021-05-03 11:40:00,118.94,119.02,118.82,118.89,5641.0,99.1821,99.2488,99.0821,99.1404,5641.0
2021-05-03 11:45:00,118.91,118.91,118.63,118.71,8812.0,99.1571,99.1571,98.9236,98.9903,8812.0
2021-05-03 11:50:00,118.67,118.7,118.61,118.64,6522.0,98.957,98.982,98.9069,98.932,6522.0
2021-05-03 11:55:00,118.65,118.71,118.57,118.59,5134.0,98.9403,98.9903,98.8736,98.8903,5134.0
2021-05-03 12:00:00,118.62,118.67,118.52,118.59,3776.0,98.9153,98.957,98.8319,98.8903,3776.0
2021-05-03 12:05:00,118.58,118.6,118.3,118.3,9448.0,98.8819,98.8986,98.6484,98.6484,9448.0
2021-05-03 12:10:00,118.29,118.29,118.09,118.19,11086.0,98.6401,98.6401,98.4733,98.5567,11086.0
2021-05-03 12:15:00,118.23,118.24,118.04,118.04,11282.0,98.5901,98.5984,98.4316,98.4316,11282.0
2021-05-03 12:20:00,118.01,118.07,117.86,117.89,16052.0,98.4066,98.4566,98.2815,98.3065,16052.0
2021-05-03 12:25:00,117.82,117.88,117.76,117.86,8088.0,98.2482,98.2982,98.1981,98.2815,8088.0
2021-05-03 12:30:00,117.86,117.89,117.8,117.82,5024.0,98.2815,98.3065,98.2315,98.2482,5024.0
2021-05-03 12:35:00,117.82,117.82,117.64,117.75,10836.0,98.2482,98.2482,98.0981,98.1898,10836.0
2021-05-03 12:40:00,117.77,117.77,117.62,117.66,10152.0,98.2065,98.2065,98.0814,98.1148,10152.0
2021-05-03 12:45:00,117.66,117.84,117.66,117.8,5149.0,98.1148,98.2649,98.1148,98.2315,5149.0
2021-05-03 12:50:00,117.82,117.87,117.75,117.81,5592.0,98.2482,98.2899,98.1898,98.2398,5592.0
2021-05-03 12:55:00,117.81,117.84,117.76,117.77,4283.0,98.2398,98.2649,98.1981,98.2065,4283.0
2021-05-03 13:00:00,117.77,117.83,117.76,117.77,4468.0,98.2065,98.2565,98.1981,98.2065,4468.0
2021-05-03 13:05:00,117.76,117.77,117.66,117.76,3162.0,98.1981,98.2065,98.1148,98.1981,3162.0
2021-05-03 13:10:00,117.74,117.82,117.72,117.78,6282.0,98.1815,98.2482,98.1648,98.2148,6282.0
2021-05-03 13:15:00,117.76,117.8,117.7,117.7,5148.0,98.1981,98.2315,98.1481,98.1481,5148.0
2021-05-03 13:20:00,117.69,117.72,117.55,117.62,10530.0,98.1398,98.1648,98.023,98.0814,10530.0
2021-05-03 13:25:00,117.55,117.6,117.47,117.55,6902.0,98.023,98.0647,97.9563,98.023,6902.0
2021-05-03 13:30:00,117.55,117.6,117.43,117.47,5345.0,98.023,98.0647,97.923,97.9563,5345.0
2021-05-03 13:35:00,117.45,117.62,117.45,117.61,5059.0,97.9396,98.0814,97.9396,98.0731,5059.0
2021-05-03 13:40:00,117.59,117.62,117.41,117.42,5763.0,98.0564,98.0814,97.9063,97.9146,5763.0
2021-05-03 13:45:00,117.41,117.47,117.39,117.39,4671.0,97.9063,97.9563,97.8896,97.8896,4671.0
2021-05-03 13:50:00,117.39,117.44,117.35,117.4,3154.0,97.8896,97.9313,97.8563,97.8979,3154.0
2021-05-03 13:55:00,117.4,117.44,117.38,117.44,3667.0,97.8979,97.9313,97.8813,97.9313,3667.0
2021-05-03 14:00:00,117.46,117.48,117.44,117.47,3574.0,97.948,97.9647,97.9313,97.9563,3574.0
2021-05-03 14:05:00,117.48,117.64,117.48,117.56,5989.0,97.9647,98.0981,97.9647,98.0314,5989.0
2021-05-03 14:10:00,117.55,117.59,117.5,117.59,2941.0,98.023,98.0564,97.9813,98.0564,2941.0
2021-05-03 14:15:00,117.56,117.57,117.5,117.52,5454.0,98.0314,98.0397,97.9813,97.998,5454.0
2021-05-03 14:20:00,117.54,117.59,117.52,117.57,9675.0,98.0147,98.0564,97.998,98.0397,9675.0
2021-05-03 14:25:00,117.55,117.68,117.55,117.64,68055.0,98.023,98.1314,98.023,98.0981,68055.0
2021-05-03 14:30:00,117.66,117.96,117.64,117.95,6753.0,98.1148,98.3649,98.0981,98.3566,6753.0
2021-05-03 14:35:00,117.95,118.02,117.92,117.98,8230.0,98.3566,98.415,98.3316,98.3816,8230.0
2021-05-03 14:40:00,117.98,118.0,117.9,117.92,5601.0,98.3816,98.3983,98.3149,98.3316,5601.0
2021-05-03 14:45:00,117.93,118.06,117.91,118.05,5230.0,98.3399,98.4483,98.3232,98.44,5230.0
2021-05-03 14:50:00,118.06,118.16,118.03,118.05,4703.0,98.4483,98.5317,98.4233,98.44,4703.0
2021-05-03 14:55:00,118.01,118.01,117.87,117.87,3142.0,98.4066,98.4066,98.2899,98.2899,3142.0
2021-05-03 15:00:00,117.87,117.87,117.79,117.79,3723.0,98.2899,98.2899,98.2232,98.2232,3723.0
2021-05-03 15:05:00,117.81,117.87,117.73,117.86,3792.0,98.2398,98.2899,98.1731,98.2815,3792.0
2021-05-03 15:10:00,117.81,117.85,117.76,117.85,2752.0,98.2398,98.2732,98.1981,98.2732,2752.0
2021-05-03 15:15:00,117.85,117.9,117.79,117.84,5212.0,98.2732,98.3149,98.2232,98.2649,5212.0
2021-05-03 15:20:00,117.87,117.87,117.81,117.83,2969.0,98.2899,98.2899,98.2398,98.2565,2969.0
2021-05-03 15:25:00,117.81,117.84,117.71,117.71,6456.0,98.2398,98.2649,98.1564,98.1564,6456.0
2021-05-03 15:30:00,117.72,117.75,117.63,117.69,12399.0,98.1648,98.1898,98.0897,98.1398,12399.0
2021-05-03 15:35:00,117.68,117.71,117.59,117.68,15328.0,98.1314,98.1564,98.0564,98.1314,15328.0
2021-05-03 15:40:00,117.68,117.73,117.53,117.54,11097.0,98.1314,98.1731,98.0064,98.0147,11097.0
2021-05-03 15:45:00,117.55,117.55,117.45,117.53,16813.0,98.023,98.023,97.9396,98.0064,16813.0
2021-05-03 15:50:00,117.5,117.51,117.38,117.4,26856.0,97.9813,97.9897,97.8813,97.8979,26856.0
2021-05-03 15:55:00,117.4,117.62,117.22,117.47,94327.0,97.8979,98.0814,97.7478,97.9563,94327.0
2021-05-04 09:30:00,117.32,117.42,116.81,117.05,34126.0,97.8312,97.9146,97.406,97.6061,34126.0
2021-05-04 09:35:00,117.1,117.27,116.76,117.18,8137.0,97.6478,97.7895,97.3643,97.7145,8137.0
2021-05-04 09:40:00,117.27,117.3,117.0,117.07,10540.0,97.7895,97.8146,97.5644,97.6228,10540.0
2021-05-04 09:45:00,117.08,117.09,116.6,116.64,11374.0,97.6311,97.6394,97.2308,97.2642,11374.0
2021-05-04 09:50:00,116.65,116.95,116.48,116.95,6768.0,97.2725,97.5227,97.1308,97.5227,6768.0
2021-05-04 09:55:00,116.92,117.08,116.72,116.85,8535.0,97.4977,97.6311,97.3309,97.4393,8535.0
2021-05-04 10:00:00,116.9,116.93,116.63,116.9,18773.0,97.481,97.506,97.2559,97.481,18773.0
2021-05-04 10:05:00,116.8,117.02,116.8,116.91,20702.0,97.3976,97.5811,97.3976,97.4893,20702.0
2021-05-04 10:10:00,116.91,117.23,116.91,117.23,23360.0,97.4893,97.7562,97.4893,97.7562,23360.0
2021-05-04 10:15:00,117.13,117.62,116.93,117.58,14517.0,97.6728,98.0814,97.506,98.048,14517.0
2021-05-04 10:20:00,117.58,117.71,117.48,117.52,20884.0,98.048,98.1564,97.9647,97.998,20884.0
2021-05-04 10:25:00,117.55,117.56,117.38,117.4,8642.0,98.023,98.0314,97.8813,97.8979,8642.0
2021-05-04 10:30:00,117.47,117.49,117.12,117.17,7694.0,97.9563,97.973,97.6645,97.7062,7694.0
2021-05-04 10:35:00,117.19,117.28,117.12,117.24,7024.0,97.7228,97.7979,97.6645,97.7645,7024.0
2021-05-04 10:40:00,117.25,117.29,117.12,117.26,6616.0,97.7729,97.8062,97.6645,97.7812,6616.0
2021-05-04 10:45:00,117.13,117.21,116.86,116.92,7718.0,97.6728,97.7395,97.4476,97.4977,7718.0
2021-05-04 10:50:00,116.93,117.0,116.67,116.9,20563.0,97.506,97.5644,97.2892,97.481,20563.0
2021-05-04 10:55:00,116.92,117.0,116.8,116.84,19606.0,97.4977,97.5644,97.3976,97.431,19606.0
2021-05-04 11:00:00,116.77,117.01,116.67,116.82,15853.0,97.3726,97.5727,97.2892,97.4143,15853.0
2021-05-04 11:05:00,116.73,116.94,116.58,116.94,15471.0,97.3392,97.5144,97.2142,97.5144,15471.0
2021-05-04 11:10:00,116.87,116.89,116.56,116.62,6627.0,97.456,97.4727,97.1975,97.2475,6627.0
2021-05-04 11:15:00,116.58,116.74,116.48,116.66,32197.0,97.2142,97.3476,97.1308,97.2809,32197.0
2021-05-04 11:20:00,116.63,116.85,116.58,116.68,17157.0,97.2559,97.4393,97.2142,97.2975,17157.0
2021-05-04 11:25:00,116.68,116.78,116.63,116.77,5032.0,97.2975,97.3809,97.2559,97.3726,5032.0
2021-05-04 11:30:00,116.76,116.98,116.76,116.87,2716.0,97.3643,97.5477,97.3643,97.456,2716.0
2021-05-04 11:35:00,116.85,116.89,116.73,116.8,5513.0,97.4393,97.4727,97.3392,97.3976,5513.0
2021-05-04 11:40:00,116.76,116.8,116.68,116.7,4614.0,97.3643,97.3976,97.2975,97.3142,4614.0
2021-05-04 11:45:00,116.69,116.69,116.48,116.55,11535.0,97.3059,97.3059,97.1308,97.1891,11535.0
2021-05-04 11:50:00,116.52,116.55,116.25,116.3,26700.0,97.1641,97.1891,96.939,96.9807,26700.0
2021-05-04 11:55:00,116.28,116.31,116.17,116.27,8220.0,96.964,96.989,96.8723,96.9557,8220.0
2021-05-04 12:00:00,116.25,116.59,116.25,116.54,7781.0,96.939,97.2225,96.939,97.1808,7781.0
2021-05-04 12:05:00,116.49,116.64,116.48,116.56,4985.0,97.1391,97.2642,97.1308,97.1975,4985.0
2021-05-04 12:10:00,116.58,116.58,116.33,116.37,8466.0,97.2142,97.2142,97.0057,97.039,8466.0
2021-05-04 12:15:00,116.4,116.42,116.22,116.38,10609.0,97.0641,97.0807,96.914,97.0474,10609.0
2021-05-04 12:20:00,116.42,116.46,116.32,116.32,4852.0,97.0807,97.1141,96.9974,96.9974,4852.0
2021-05-04 12:25:00,116.31,116.46,116.3,116.39,5172.0,96.989,97.1141,96.9807,97.0557,5172.0
2021-05-04 12:30:00,116.38,116.52,116.15,116.31,29485.0,97.0474,97.1641,96.8556,96.989,29485.0
2021-05-04 12:35:00,116.28,116.52,116.27,116.43,9145.0,96.964,97.1641,96.9557,97.0891,9145.0
2021-05-04 12:40:00,116.4,116.43,116.29,116.36,4785.0,97.0641,97.0891,96.9723,97.0307,4785.0
2021-05-04 12:45:00,116.39,116.45,116.29,116.39,6404.0,97.0557,97.1058,96.9723,97.0557,6404.0
2021-05-04 12:50:00,116.4,116.5,116.36,116.39,15363.0,97.0641,97.1475,97.0307,97.0557,15363.0
2021-05-04 12:55:00,116.37,116.47,116.36,116.46,3491.0,97.039,97.1224,97.0307,97.1141,3491.0
2021-05-04 13:00:00,116.41,116.42,116.31,116.41,4387.0,97.0724,97.0807,96.989,97.0724,4387.0
2021-05-04 13:05:00,116.39,116.5,116.32,116.38,3467.0,97.0557,97.1475,96.9974,97.0474,3467.0
2021-05-04 13:10:00,116.38,116.42,116.26,116.4,5079.0,97.0474,97.0807,96.9473,97.0641,5079.0
2021-05-04 13:15:00,116.44,116.6,116.4,116.57,5092.0,97.0974,97.2308,97.0641,97.2058,5092.0
2021-05-04 13:20:00,116.61,116.64,116.48,116.63,7156.0,97.2392,97.2642,97.1308,97.2559,7156.0
2021-05-04 13:25:00,116.65,116.85,116.55,116.8,18331.0,97.2725,97.4393,97.1891,97.3976,18331.0
2021-05-04 13:30:00,116.79,116.91,116.72,116.88,3400.0,97.3893,97.4893,97.3309,97.4643,3400.0
2021-05-04 13:35:00,116.89,116.92,116.83,116.92,6869.0,97.4727,97.4977,97.4226,97.4977,6869.0
2021-05-04 13:40:00,116.95,116.99,116.88,116.94,1988.0,97.5227,97.5561,97.4643,97.5144,1988.0
2021-05-04 13:45:00,116.92,116.95,116.84,116.93,4871.0,97.4977,97.5227,97.431,97.506,4871.0
2021-05-04 13:50:00,116.87,116.91,116.81,116.81,1533.0,97.456,97.4893,97.406,97.406,1533.0
2021-05-04 13:55:00,116.75,116.9,116.75,116.9,5120.0,97.3559,97.481,97.3559,97.481,5120.0
2021-05-04 14:00:00,116.82,116.82,116.62,116.75,4624.0,97.4143,97.4143,97.2475,97.3559,4624.0
2021-05-04 14:05:00,116.8,116.95,116.74,116.88,3391.0,97.3976,97.5227,97.3476,97.4643,3391.0
2021-05-04 14:10:00,116.89,117.16,116.88,117.12,13370.0,97.4727,97.6978,97.4643,97.6645,13370.0
2021-05-04 14:15:00,117.11,117.19,117.06,117.06,2856.0,97.6561,97.7228,97.6144,97.6144,2856.0
2021-05-04 14:20:00,117.09,117.13,117.0,117.0,4719.0,97.6394,97.6728,97.5644,97.5644,4719.0
2021-05-04 14:25:00,116.98,116.98,116.87,116.94,4617.0,97.5477,97.5477,97.456,97.5144,4617.0
2021-05-04 14:30:00,116.93,117.12,116.93,117.08,6307.0,97.506,97.6645,97.506,97.6311,6307.0
2021-05-04 14:35:00,117.12,117.33,117.11,117.19,6053.0,97.6645,97.8396,97.6561,97.7228,6053.0
2021-05-04 14:40:00,117.12,117.13,117.0,117.06,4044.0,97.6645,97.6728,97.5644,97.6144,4044.0
2021-05-04 14:45:00,117.09,117.09,116.99,117.02,2635.0,97.6394,97.6394,97.5561,97.5811,2635.0
2021-05-04 14:50:00,117.04,117.13,116.99,117.12,4382.0,97.5977,97.6728,97.5561,97.6645,4382.0
2021-05-04 14:55:00,117.15,117.2,117.07,117.07,3575.0,97.6895,97.7312,97.6228,97.6228,3575.0
2021-05-04 15:00:00,117.04,117.21,116.92,117.21,7327.0,97.5977,97.7395,97.4977,97.7395,7327.0
2021-05-04 15:05:00,117.15,117.16,117.07,117.15,4361.0,97.6895,97.6978,97.6228,97.6895,4361.0
2021-05-04 15:10:00,117.19,117.32,117.19,117.23,7491.0,97.7228,97.8312,97.7228,97.7562,7491.0
2021-05-04 15:15:00,117.26,117.33,117.21,117.32,7988.0,97.7812,97.8396,97.7395,97.8312,7988.0
2021-05-04 15:20:00,117.33,117.4,117.29,117.32,3029.0,97.8396,97.8979,97.8062,97.8312,3029.0
2021-05-04 15:25:00,117.28,117.44,117.25,117.44,9254.0,97.7979,97.9313,97.7729,97.9313,9254.0
2021-05-04 15:30:00,117.42,117.53,117.36,117.53,9476.0,97.9146,98.0064,97.8646,98.0064,9476.0
2021-05-04 15:35:00,117.57,117.72,117.54,117.54,10609.0,98.0397,98.1648,98.0147,98.0147,10609.0
2021-05-04 15:40:00,117.54,117.56,117.15,117.16,24283.0,98.0147,98.0314,97.6895,97.6978,24283.0
2021-05-04 15:45:00,117.18,117.42,117.17,117.34,14693.0,97.7145,97.9146,97.7062,97.8479,14693.0
2021-05-04 15:50:00,117.36,117.62,117.36,117.56,28786.0,97.8646,98.0814,97.8646,98.0314,28786.0
2021-05-04 15:55:00,117.57,117.8,117.51,117.8,76313.0,98.0397,98.2315,97.9897,98.2315,76313.0
2021-05-05 09:30:00,118.35,118.49,117.96,118.21,19877.0,98.6901,98.8069,98.3649,98.5734,19877.0
2021-05-05 09:35:00,118.32,118.37,117.82,117.9,7262.0,98.6651,98.7068,98.2482,98.3149,7262.0
2021-05-05 09:40:00,117.86,118.2,117.83,117.93,12370.0,98.2815,98.5651,98.2565,98.3399,12370.0
2021-05-05 09:45:00,117.91,118.15,117.73,117.73,47368.0,98.3232,98.5234,98.1731,98.1731,47368.0
2021-05-05 09:50:00,117.74,117.91,117.7,117.74,6374.0,98.1815,98.3232,98.1481,98.1815,6374.0
2021-05-05 09:55:00,117.74,117.74,117.16,117.28,6522.0,98.1815,98.1815,97.6978,97.7979,6522.0
2021-05-05 10:00:00,117.33,117.33,116.72,116.72,7015.0,97.8396,97.8396,97.3309,97.3309,7015.0
2021-05-05 10:05:00,116.67,117.0,116.63,116.87,4752.0,97.2892,97.5644,97.2559,97.456,4752.0
2021-05-05 10:10:00,116.9,116.9,116.54,116.58,11889.0,97.481,97.481,97.1808,97.2142,11889.0
2021-05-05 10:15:00,116.59,116.59,116.37,116.4,11052.0,97.2225,97.2225,97.039,97.0641,11052.0
2021-05-05 10:20:00,116.41,116.46,116.07,116.21,6294.0,97.0724,97.1141,96.7889,96.9056,6294.0
2021-05-05 10:25:00,116.23,116.47,116.12,116.34,20158.0,96.9223,97.1224,96.8306,97.014,20158.0
2021-05-05 10:30:00,116.4,116.42,116.18,116.42,10270.0,97.0641,97.0807,96.8806,97.0807,10270.0
2021-05-05 10:35:00,116.45,116.52,116.44,116.46,3799.0,97.1058,97.1641,97.0974,97.1141,3799.0
2021-05-05 10:40:00,116.42,116.63,116.42,116.62,4656.0,97.0807,97.2559,97.0807,97.2475,4656.0
2021-05-05 10:45:00,116.64,116.85,116.64,116.85,4400.0,97.2642,97.4393,97.2642,97.4393,4400.0
2021-05-05 10:50:00,116.85,116.98,116.81,116.83,10790.0,97.4393,97.5477,97.406,97.4226,10790.0
2021-05-05 10:55:00,116.8,116.86,116.72,116.73,3166.0,97.3976,97.4476,97.3309,97.3392,3166.0
2021-05-05 11:00:00,116.76,116.97,116.76,116.9,25149.0,97.3643,97.5394,97.3643,97.481,25149.0
2021-05-05 11:05:00,116.86,116.86,116.6,116.6,9845.0,97.4476,97.4476,97.2308,97.2308,9845.0
2021-05-05 11:10:00,116.61,116.71,116.61,116.68,5641.0,97.2392,97.3226,97.2392,97.2975,5641.0
2021-05-05 11:15:00,116.71,116.82,116.63,116.63,8379.0,97.3226,97.4143,97.2559,97.2559,8379.0
2021-05-05 11:20:00,116.65,116.86,116.6,116.83,9966.0,97.2725,97.4476,97.2308,97.4226,9966.0
2021-05-05 11:25:00,116.8,116.8,116.79,116.79,386.0,97.3976,97.3976,97.3893,97.3893,386.0
2021-05-05 11:30:00,116.77,116.85,116.73,116.85,2337.0,97.3726,97.4393,97.3392,97.4393,2337.0
2021-05-05 11:35:00,116.88,116.9,116.8,116.86,11667.0,97.4643,97.481,97.3976,97.4476,11667.0
2021-05-05 11:40:00,116.88,116.89,116.75,116.87,9609.0,97.4643,97.4727,97.3559,97.456,9609.0
2021-05-05 11:45:00,116.89,117.18,116.87,117.15,12996.0,97.4727,97.7145,97.456,97.6895,12996.0
2021-05-05 11:50:00,117.15,117.17,117.0,117.07,7593.0,97.6895,97.7062,97.5644,97.6228,7593.0
2021-05-05 11:55:00,117.09,117.24,117.09,117.2,1956.0,97.6394,97.7645,97.6394,97.7312,1956.0
2021-05-05 12:00:00,117.2,117.2,117.06,117.14,9493.0,97.7312,97.7312,97.6144,97.6811,9493.0
2021-05-05 12:05:00,117.15,117.17,117.12,117.16,8430.0,97.6895,97.7062,97.6645,97.6978,8430.0
2021-05-05 12:10:00,117.19,117.27,117.05,117.05,6876.0,97.7228,97.7895,97.6061,97.6061,6876.0
2021-05-05 12:15:00,117.05,117.08,116.92,116.92,8793.0,97.6061,97.6311,97.4977,97.4977,8793.0
2021-05-05 12:20:00,116.95,116.99,116.85,116.85,5406.0,97.5227,97.5561,97.4393,97.4393,5406.0
2021-05-05 12:25:00,116.84,116.9,116.79,116.9,7630.0,97.431,97.481,97.3893,97.481,7630.0
2021-05-05 12:30:00,116.9,116.99,116.84,116.84,5537.0,97.481,97.5561,97.431,97.431,5537.0
2021-05-05 12:35:00,116.8,116.8,116.6,116.6,5417.0,97.3976,97.3976,97.2308,97.2308,5417.0
2021-05-05 12:40:00,116.57,116.59,116.42,116.45,14495.0,97.2058,97.2225,97.0807,97.1058,14495.0
2021-05-05 12:45:00,116.46,116.66,116.44,116.59,6036.0,97.1141,97.2809,97.0974,97.2225,6036.0
2021-05-05 12:50:00,116.56,116.58,116.42,116.5,12401.0,97.1975,97.2142,97.0807,97.1475,12401.0
2021-05-05 12:55:00,116.49,116.58,116.4,116.44,9882.0,97.1391,97.2142,97.0641,97.0974,9882.0
2021-05-05 13:00:00,116.43,116.53,116.38,116.39,4676.0,97.0891,97.1725,97.0474,97.0557,4676.0
2021-05-05 13:05:00,116.42,116.54,116.37,116.4,10701.0,97.0807,97.1808,97.039,97.0641,10701.0
2021-05-05 13:10:00,116.39,116.43,116.3,116.38,5967.0,97.0557,97.0891,96.9807,97.0474,5967.0
2021-05-05 13:15:00,116.36,116.36,116.29,116.35,6927.0,97.0307,97.0307,96.9723,97.0224,6927.0
2021-05-05 13:20:00,116.37,116.42,116.37,116.38,2700.0,97.039,97.0807,97.039,97.0474,2700.0
2021-05-05 13:25:00,116.4,116.51,116.39,116.42,4833.0,97.0641,97.1558,97.0557,97.0807,4833.0
2021-05-05 13:30:00,116.43,116.59,116.39,116.45,16818.0,97.0891,97.2225,97.0557,97.1058,16818.0
2021-05-05 13:35:00,116.46,116.55,116.45,116.54,4993.0,97.1141,97.1891,97.1058,97.1808,4993.0
2021-05-05 13:40:00,116.56,116.62,116.52,116.53,3124.0,97.1975,97.2475,97.1641,97.1725,3124.0
2021-05-05 13:45:00,116.53,116.66,116.53,116.63,3611.0,97.1725,97.2809,97.1725,97.2559,3611.0
2021-05-05 13:50:00,116.64,116.66,116.58,116.63,4961.0,97.2642,97.2809,97.2142,97.2559,4961.0
2021-05-05 13:55:00,116.65,116.69,116.58,116.65,3988.0,97.2725,97.3059,97.2142,97.2725,3988.0
2021-05-05 14:00:00,116.66,116.72,116.65,116.71,5243.0,97.2809,97.3309,97.2725,97.3226,5243.0
2021-05-05 14:05:00,116.71,116.77,116.63,116.66,4255.0,97.3226,97.3726,97.2559,97.2809,4255.0
2021-05-05 14:10:00,116.66,116.78,116.63,116.75,3873.0,97.2809,97.3809,97.2559,97.3559,3873.0
2021-05-05 14:15:00,116.75,116.8,116.64,116.64,8480.0,97.3559,97.3976,97.2642,97.2642,8480.0
2021-05-05 14:20:00,116.64,116.7,116.58,116.7,4433.0,97.2642,97.3142,97.2142,97.3142,4433.0
2021-05-05 14:25:00,116.66,116.76,116.64,116.71,5271.0,97.2809,97.3643,97.2642,97.3226,5271.0
2021-05-05 14:30:00,116.71,116.78,116.65,116.69,6845.0,97.3226,97.3809,97.2725,97.3059,6845.0
2021-05-05 14:35:00,116.66,116.72,116.62,116.63,3335.0,97.2809,97.3309,97.2475,97.2559,3335.0
2021-05-05 14:40:00,116.63,116.72,116.59,116.6,4972.0,97.2559,97.3309,97.2225,97.2308,4972.0
2021-05-05 14:45:00,116.6,116.64,116.57,116.64,4390.0,97.2308,97.2642,97.2058,97.2642,4390.0
2021-05-05 14:50:00,116.62,116.65,116.59,116.65,4365.0,97.2475,97.2725,97.2225,97.2725,4365.0
2021-05-05 14:55:00,116.64,116.69,116.56,116.6,5676.0,97.2642,97.3059,97.1975,97.2308,5676.0
2021-05-05 15:00:00,116.56,116.64,116.41,116.56,6908.0,97.1975,97.2642,97.0724,97.1975,6908.0
2021-05-05 15:05:00,116.54,116.63,116.49,116.51,16905.0,97.1808,97.2559,97.1391,97.1558,16905.0
2021-05-05 15:10:00,116.53,116.72,116.51,116.69,29920.0,97.1725,97.3309,97.1558,97.3059,29920.0
2021-05-05 15:15:00,116.65,116.65,116.51,116.55,6953.0,97.2725,97.2725,97.1558,97.1891,6953.0
2021-05-05 15:20:00,116.53,116.59,116.4,116.56,19444.0,97.1725,97.2225,97.0641,97.1975,19444.0
2021-05-05 15:25:00,116.57,116.69,116.49,116.6,9717.0,97.2058,97.3059,97.1391,97.2308,9717.0
2021-05-05 15:30:00,116.59,116.65,116.5,116.53,15799.0,97.2225,97.2725,97.1475,97.1725,15799.0
2021-05-05 15:35:00,116.53,116.79,116.53,116.75,15494.0,97.1725,97.3893,97.1725,97.3559,15494.0
2021-05-05 15:40:00,116.72,116.77,116.68,116.7,13111.0,97.3309,97.3726,97.2975,97.3142,13111.0
2021-05-05 15:45:00,116.72,116.79,116.54,116.55,21759.0,97.3309,97.3893,97.1808,97.1891,21759.0
2021-05-05 15:50:00,116.53,116.68,116.52,116.64,25017.0,97.1725,97.2975,97.1641,97.2642,25017.0
2021-05-05 15:55:00,116.63,116.66,116.37,116.38,65176.0,97.2559,97.2809,97.039,97.0474,65176.0
2021-05-06 09:30:00,117.47,117.47,116.89,117.05,26929.0,97.9563,97.9563,97.4727,97.6061,26929.0
2021-05-06 09:35:00,117.1,117.77,116.92,117.77,17119.0,97.6478,98.2065,97.4977,98.2065,17119.0
2021-05-06 09:40:00,117.66,117.79,117.37,117.73,13165.0,98.1148,98.2232,97.8729,98.1731,13165.0
2021-05-06 09:45:00,117.72,118.05,117.67,117.97,14462.0,98.1648,98.44,98.1231,98.3733,14462.0
2021-05-06 09:50:00,117.98,118.36,117.87,118.36,19948.0,98.3816,98.6985,98.2899,98.6985,19948.0
2021-05-06 09:55:00,118.27,118.36,118.1,118.25,7124.0,98.6234,98.6985,98.4817,98.6067,7124.0
2021-05-06 10:00:00,118.24,118.67,118.2,118.61,16036.0,98.5984,98.957,98.5651,98.9069,16036.0
2021-05-06 10:05:00,118.56,118.6,118.18,118.2,13913.0,98.8653,98.8986,98.5484,98.5651,13913.0
2021-05-06 10:10:00,118.19,118.32,118.1,118.27,7706.0,98.5567,98.6651,98.4817,98.6234,7706.0
2021-05-06 10:15:00,118.24,118.46,118.15,118.31,16100.0,98.5984,98.7819,98.5234,98.6568,16100.0
2021-05-06 10:20:00,118.26,118.59,118.25,118.52,17815.0,98.6151,98.8903,98.6067,98.8319,17815.0
2021-05-06 10:25:00,118.53,118.86,118.48,118.86,11903.0,98.8402,99.1154,98.7985,99.1154,11903.0
2021-05-06 10:30:00,118.85,118.88,118.7,118.86,20149.0,99.1071,99.1321,98.982,99.1154,20149.0
2021-05-06 10:35:00,118.85,119.04,118.85,118.91,10402.0,99.1071,99.2655,99.1071,99.1571,10402.0
2021-05-06 10:40:00,118.94,119.0,118.69,118.73,11641.0,99.1821,99.2322,98.9737,99.007,11641.0
2021-05-06 10:45:00,118.75,119.16,118.75,119.13,11959.0,99.0237,99.3656,99.0237,99.3406,11959.0
2021-05-06 10:50:00,119.15,119.28,119.04,119.23,15904.0,99.3572,99.4656,99.2655,99.424,15904.0
2021-05-06 10:55:00,119.28,119.51,119.28,119.44,11948.0,99.4656,99.6574,99.4656,99.5991,11948.0
2021-05-06 11:00:00,119.5,119.84,119.42,119.81,108128.0,99.6491,99.9326,99.5824,99.9076,108128.0
2021-05-06 11:05:00,119.85,120.11,119.79,119.92,20912.0,99.941,100.1578,99.8909,99.9993,20912.0
2021-05-06 11:10:00,119.93,119.98,119.8,119.84,15661.0,100.0077,100.0494,99.8993,99.9326,15661.0
2021-05-06 11:15:00,119.84,119.95,119.35,119.38,80402.0,99.9326,100.0243,99.524,99.549,80402.0
2021-05-06 11:20:00,119.36,119.43,119.12,119.25,43209.0,99.5324,99.5907,99.3322,99.4406,43209.0
2021-05-06 11:25:00,119.26,119.51,119.09,119.43,21810.0,99.449,99.6574,99.3072,99.5907,21810.0
2021-05-06 11:30:00,119.38,119.42,118.91,119.35,51412.0,99.549,99.5824,99.1571,99.524,51412.0
2021-05-06 11:35:00,119.3,119.37,119.2,119.27,24855.0,99.4823,99.5407,99.3989,99.4573,24855.0
2021-05-06 11:40:00,119.29,119.48,119.26,119.47,17278.0,99.474,99.6324,99.449,99.6241,17278.0
2021-05-06 11:45:00,119.46,119.5,119.32,119.4,14951.0,99.6157,99.6491,99.499,99.5657,14951.0
2021-05-06 11:50:00,119.42,119.45,119.1,119.13,11583.0,99.5824,99.6074,99.3155,99.3406,11583.0
2021-05-06 11:55:00,119.16,119.37,119.16,119.37,12613.0,99.3656,99.5407,99.3656,99.5407,12613.0
2021-05-06 12:00:00,119.37,119.38,118.97,119.01,15990.0,99.5407,99.549,99.2071,99.2405,15990.0
2021-05-06 12:05:00,119.03,119.08,118.95,118.95,13554.0,99.2572,99.2989,99.1905,99.1905,13554.0
2021-05-06 12:10:00,118.99,119.17,118.94,119.12,9987.0,99.2238,99.3739,99.1821,99.3322,9987.0
2021-05-06 12:15:00,119.14,119.29,119.14,119.29,8623.0,99.3489,99.474,99.3489,99.474,8623.0
2021-05-06 12:20:00,119.33,119.53,119.32,119.5,11727.0,99.5073,99.6741,99.499,99.6491,11727.0
2021-05-06 12:25:00,119.51,119.51,119.41,119.45,10082.0,99.6574,99.6574,99.5741,99.6074,10082.0
2021-05-06 12:30:00,119.47,119.52,119.42,119.42,10880.0,99.6241,99.6658,99.5824,99.5824,10880.0
2021-05-06 12:35:00,119.43,119.43,119.07,119.21,18922.0,99.5907,99.5907,99.2905,99.4073,18922.0
2021-05-06 12:40:00,119.23,119.49,119.23,119.43,7203.0,99.424,99.6408,99.424,99.5907,7203.0
2021-05-06 12:45:00,119.39,119.39,119.25,119.28,9938.0,99.5574,99.5574,99.4406,99.4656,9938.0
2021-05-06 12:50:00,119.3,119.33,119.27,119.28,4351.0,99.4823,99.5073,99.4573,99.4656,4351.0
2021-05-06 12:55:00,119.28,119.28,119.15,119.19,5698.0,99.4656,99.4656,99.3572,99.3906,5698.0
2021-05-06 13:00:00,119.21,119.36,119.21,119.23,12764.0,99.4073,99.5324,99.4073,99.424,12764.0
2021-05-06 13:05:00,119.23,119.29,119.13,119.26,6716.0,99.424,99.474,99.3406,99.449,6716.0
2021-05-06 13:10:00,119.23,119.27,119.1,119.17,13553.0,99.424,99.4573,99.3155,99.3739,13553.0
2021-05-06 13:15:00,119.18,119.21,118.89,119.12,42164.0,99.3823,99.4073,99.1404,99.3322,42164.0
2021-05-06 13:20:00,119.13,119.28,119.08,119.24,9989.0,99.3406,99.4656,99.2989,99.4323,9989.0
2021-05-06 13:25:00,119.25,119.36,119.25,119.34,15819.0,99.4406,99.5324,99.4406,99.5157,15819.0
2021-05-06 13:30:00,119.34,119.56,119.34,119.56,9968.0,99.5157,99.6991,99.5157,99.6991,9968.0
2021-05-06 13:35:00,119.59,119.87,119.56,119.84,16483.0,99.7242,99.9576,99.6991,99.9326,16483.0
2021-05-06 13:40:00,119.84,119.91,119.68,119.85,14542.0,99.9326,99.991,99.7992,99.941,14542.0
2021-05-06 13:45:00,119.89,119.92,119.76,119.76,19048.0,99.9743,99.9993,99.8659,99.8659,19048.0
2021-05-06 13:50:00,119.75,119.82,119.67,119.73,9358.0,99.8576,99.9159,99.7909,99.8409,9358.0
2021-05-06 13:55:00,119.73,119.82,119.68,119.81,7304.0,99.8409,99.9159,99.7992,99.9076,7304.0
2021-05-06 14:00:00,119.81,119.87,119.7,119.77,10270.0,99.9076,99.9576,99.8159,99.8743,10270.0
2021-05-06 14:05:00,119.8,119.86,119.77,119.83,8819.0,99.8993,99.9493,99.8743,99.9243,8819.0
2021-05-06 14:10:00,119.83,119.93,119.52,119.77,12967.0,99.9243,100.0077,99.6658,99.8743,12967.0
2021-05-06 14:15:00,119.76,119.84,119.65,119.78,9929.0,99.8659,99.9326,99.7742,99.8826,9929.0
2021-05-06 14:20:00,119.75,119.88,119.61,119.84,12990.0,99.8576,99.966,99.7408,99.9326,12990.0
2021-05-06 14:25:00,119.87,119.93,119.62,119.63,30572.0,99.9576,100.0077,99.7492,99.7575,30572.0
2021-05-06 14:30:00,119.58,119.61,119.38,119.45,4740.0,99.7158,99.7408,99.549,99.6074,4740.0
2021-05-06 14:35:00,119.43,119.53,119.36,119.52,17891.0,99.5907,99.6741,99.5324,99.6658,17891.0
2021-05-06 14:40:00,119.51,119.61,119.44,119.51,7489.0,99.6574,99.7408,99.5991,99.6574,7489.0
2021-05-06 14:45:00,119.51,119.58,119.48,119.53,5393.0,99.6574,99.7158,99.6324,99.6741,5393.0
2021-05-06 14:50:00,119.56,119.62,119.48,119.51,6560.0,99.6991,99.7492,99.6324,99.6574,6560.0
2021-05-06 14:55:00,119.52,119.58,119.38,119.42,18043.0,99.6658,99.7158,99.549,99.5824,18043.0
2021-05-06 15:00:00,119.42,119.44,119.2,119.21,5400.0,99.5824,99.5991,99.3989,99.4073,5400.0
2021-05-06 15:05:00,119.18,119.35,119.11,119.31,11625.0,99.3823,99.524,99.3239,99.4907,11625.0
2021-05-06 15:10:00,119.31,119.64,119.27,119.61,11166.0,99.4907,99.7658,99.4573,99.7408,11166.0
2021-05-06 15:15:00,119.59,119.63,119.53,119.61,9181.0,99.7242,99.7575,99.6741,99.7408,9181.0
2021-05-06 15:20:00,119.59,119.65,119.52,119.54,14001.0,99.7242,99.7742,99.6658,99.6825,14001.0
2021-05-06 15:25:00,119.51,119.51,119.29,119.29,17074.0,99.6574,99.6574,99.474,99.474,17074.0
2021-05-06 15:30:00,119.32,119.67,119.31,119.67,12648.0,99.499,99.7909,99.4907,99.7909,12648.0
2021-05-06 15:35:00,119.67,119.91,119.61,119.84,29494.0,99.7909,99.991,99.7408,99.9326,29494.0
2021-05-06 15:40:00,119.86,119.93,119.73,119.88,23385.0,99.9493,100.0077,99.8409,99.966,23385.0
2021-05-06 15:45:00,119.88,119.89,119.65,119.7,31497.0,99.966,99.9743,99.7742,99.8159,31497.0
2021-05-06 15:50:00,119.7,120.0,119.68,119.97,42828.0,99.8159,100.066,99.7992,100.041,42828.0
2021-05-06 15:55:00,119.98,120.22,119.94,120.05,109445.0,100.0494,100.2495,100.016,100.1077,109445.0
2021-05-07 09:30:00,120.03,120.03,119.56,119.88,23887.0,100.0911,100.0911,99.6991,99.966,23887.0
2021-05-07 09:35:00,119.86,120.47,119.85,120.27,10123.0,99.9493,100.458,99.941,100.2912,10123.0
2021-05-07 09:40:00,120.34,120.69,120.32,120.51,10268.0,100.3496,100.6414,100.3329,100.4913,10268.0
2021-05-07 09:45:00,120.57,120.85,120.46,120.79,21267.0,100.5414,100.7748,100.4496,100.7248,21267.0
2021-05-07 09:50:00,120.77,121.47,120.76,121.26,34008.0,100.7081,101.2919,100.6998,101.1167,34008.0
2021-05-07 09:55:00,121.33,121.37,120.86,120.87,11158.0,101.1751,101.2085,100.7832,100.7915,11158.0
2021-05-07 10:00:00,120.87,121.68,120.87,121.6,30838.0,100.7915,101.467,100.7915,101.4003,30838.0
2021-05-07 10:05:00,121.65,121.9,121.6,121.87,26917.0,101.442,101.6504,101.4003,101.6254,26917.0
2021-05-07 10:10:00,121.84,122.16,121.84,121.92,40437.0,101.6004,101.8672,101.6004,101.6671,40437.0
2021-05-07 10:15:00,121.91,121.93,121.65,121.68,15690.0,101.6588,101.6754,101.442,101.467,15690.0
2021-05-07 10:20:00,121.71,121.8,121.42,121.42,9092.0,101.492,101.567,101.2502,101.2502,9092.0
2021-05-07 10:25:00,121.52,121.69,121.41,121.57,11323.0,101.3335,101.4753,101.2418,101.3752,11323.0
2021-05-07 10:30:00,121.59,121.63,121.5,121.56,7445.0,101.3919,101.4253,101.3169,101.3669,7445.0
2021-05-07 10:35:00,121.55,121.72,121.46,121.46,16158.0,101.3586,101.5003,101.2835,101.2835,16158.0
2021-05-07 10:40:00,121.5,121.56,121.32,121.51,13593.0,101.3169,101.3669,101.1668,101.3252,13593.0
2021-05-07 10:45:00,121.49,121.49,121.07,121.22,9636.0,101.3085,101.3085,100.9583,101.0834,9636.0
2021-05-07 10:50:00,121.26,121.31,121.16,121.28,7348.0,101.1167,101.1584,101.0333,101.1334,7348.0
2021-05-07 10:55:00,121.24,121.3,121.17,121.21,4385.0,101.1001,101.1501,101.0417,101.075,4385.0
2021-05-07 11:00:00,121.23,121.44,121.21,121.44,4615.0,101.0917,101.2668,101.075,101.2668,4615.0
2021-05-07 11:05:00,121.41,121.46,121.28,121.28,5076.0,101.2418,101.2835,101.1334,101.1334,5076.0
2021-05-07 11:10:00,121.28,121.28,121.13,121.23,3984.0,101.1334,101.1334,101.0083,101.0917,3984.0
2021-05-07 11:15:00,121.14,121.2,121.05,121.07,6076.0,101.0167,101.0667,100.9416,100.9583,6076.0
2021-05-07 11:20:00,121.01,121.06,120.89,121.06,5173.0,100.9083,100.95,100.8082,100.95,5173.0
2021-05-07 11:25:00,121.04,121.1,120.79,120.79,8754.0,100.9333,100.9833,100.7248,100.7248,8754.0
2021-05-07 11:30:00,120.78,121.25,120.78,121.24,9418.0,100.7165,101.1084,100.7165,101.1001,9418.0
2021-05-07 11:35:00,121.2,121.29,121.16,121.2,9024.0,101.0667,101.1418,101.0333,101.0667,9024.0
2021-05-07 11:40:00,121.22,121.56,121.2,121.56,11298.0,101.0834,101.3669,101.0667,101.3669,11298.0
2021-05-07 11:45:00,121.56,121.57,121.4,121.44,6160.0,101.3669,101.3752,101.2335,101.2668,6160.0
2021-05-07 11:50:00,121.44,121.56,121.4,121.55,5976.0,101.2668,101.3669,101.2335,101.3586,5976.0
2021-05-07 11:55:00,121.52,121.61,121.51,121.57,7975.0,101.3335,101.4086,101.3252,101.3752,7975.0
2021-05-07 12:00:00,121.56,121.59,121.46,121.46,11040.0,101.3669,101.3919,101.2835,101.2835,11040.0
2021-05-07 12:05:00,121.49,121.59,121.44,121.55,4757.0,101.3085,101.3919,101.2668,101.3586,4757.0
2021-05-07 12:10:00,121.54,121.56,121.4,121.46,10318.0,101.3502,101.3669,101.2335,101.2835,10318.0
2021-05-07 12:15:00,121.48,121.6,121.47,121.48,6130.0,101.3002,101.4003,101.2919,101.3002,6130.0
2021-05-07 12:20:00,121.48,121.62,121.46,121.55,8885.0,101.3002,101.4169,101.2835,101.3586,8885.0
2021-05-07 12:25:00,121.53,121.54,121.3,121.34,5403.0,101.3419,101.3502,101.1501,101.1834,5403.0
2021-05-07 12:30:00,121.34,121.43,121.31,121.34,6307.0,101.1834,101.2585,101.1584,101.1834,6307.0
2021-05-07 12:35:00,121.37,121.44,121.31,121.44,18548.0,101.2085,101.2668,101.1584,101.2668,18548.0
2021-05-07 12:40:00,121.45,121.51,121.41,121.51,6859.0,101.2752,101.3252,101.2418,101.3252,6859.0
2021-05-07 12:45:00,121.5,121.6,121.49,121.59,7894.0,101.3169,101.4003,101.3085,101.3919,7894.0
2021-05-07 12:50:00,121.59,121.77,121.59,121.77,5592.0,101.3919,101.542,101.3919,101.542,5592.0
2021-05-07 12:55:00,121.74,121.78,121.67,121.71,7444.0,101.517,101.5504,101.4586,101.492,7444.0
2021-05-07 13:00:00,121.67,121.72,121.63,121.65,18516.0,101.4586,101.5003,101.4253,101.442,18516.0
2021-05-07 13:05:00,121.65,121.67,121.51,121.65,6416.0,101.442,101.4586,101.3252,101.442,6416.0
2021-05-07 13:10:00,121.69,121.77,121.67,121.74,5622.0,101.4753,101.542,101.4586,101.517,5622.0
2021-05-07 13:15:00,121.75,121.86,121.75,121.83,21709.0,101.5253,101.6171,101.5253,101.5921,21709.0
2021-05-07 13:20:00,121.82,122.02,121.74,122.0,17519.0,101.5837,101.7505,101.517,101.7338,17519.0
2021-05-07 13:25:00,121.97,121.98,121.81,121.85,5185.0,101.7088,101.7171,101.5754,101.6087,5185.0
2021-05-07 13:30:00,121.84,121.96,121.83,121.89,7701.0,101.6004,101.7005,101.5921,101.6421,7701.0
2021-05-07 13:35:00,121.87,121.87,121.69,121.76,6092.0,101.6254,101.6254,101.4753,101.5337,6092.0
2021-05-07 13:40:00,121.73,121.91,121.73,121.88,8866.0,101.5087,101.6588,101.5087,101.6337,8866.0
2021-05-07 13:45:00,121.87,121.94,121.83,121.92,6290.0,101.6254,101.6838,101.5921,101.6671,6290.0
2021-05-07 13:50:00,121.9,122.03,121.9,121.98,18729.0,101.6504,101.7588,101.6504,101.7171,18729.0
2021-05-07 13:55:00,121.96,122.01,121.91,122.0,10813.0,101.7005,101.7421,101.6588,101.7338,10813.0
2021-05-07 14:00:00,122.01,122.21,121.97,122.14,11447.0,101.7421,101.9089,101.7088,101.8506,11447.0
2021-05-07 14:05:00,122.15,122.16,122.01,122.14,12629.0,101.8589,101.8672,101.7421,101.8506,12629.0
2021-05-07 14:10:00,122.14,122.25,122.03,122.16,5859.0,101.8506,101.9423,101.7588,101.8672,5859.0
2021-05-07 14:15:00,122.17,122.26,122.12,122.22,7092.0,101.8756,101.9506,101.8339,101.9173,7092.0
2021-05-07 14:20:00,122.2,122.25,122.19,122.24,3985.0,101.9006,101.9423,101.8922,101.9339,3985.0
2021-05-07 14:25:00,122.25,122.3,122.25,122.28,6609.0,101.9423,101.984,101.9423,101.9673,6609.0
2021-05-07 14:30:00,122.26,122.3,122.21,122.21,7809.0,101.9506,101.984,101.9089,101.9089,7809.0
2021-05-07 14:35:00,122.22,122.23,122.05,122.14,9030.0,101.9173,101.9256,101.7755,101.8506,9030.0
2021-05-07 14:40:00,122.12,122.12,122.0,122.1,10414.0,101.8339,101.8339,101.7338,101.8172,10414.0
2021-05-07 14:45:00,122.12,122.15,122.02,122.1,10525.0,101.8339,101.8589,101.7505,101.8172,10525.0
2021-05-07 14:50:00,122.1,122.19,122.05,122.08,10596.0,101.8172,101.8922,101.7755,101.8005,10596.0
2021-05-07 14:55:00,122.07,122.1,122.0,122.03,5162.0,101.7922,101.8172,101.7338,101.7588,5162.0
2021-05-07 15:00:00,122.05,122.1,122.01,122.06,5685.0,101.7755,101.8172,101.7421,101.7838,5685.0
2021-05-07 15:05:00,122.09,122.19,122.09,122.14,10183.0,101.8089,101.8922,101.8089,101.8506,10183.0
2021-05-07 15:10:00,122.09,122.17,121.99,122.12,14504.0,101.8089,101.8756,101.7255,101.8339,14504.0
2021-05-07 15:15:00,122.12,122.38,122.12,122.34,14300.0,101.8339,102.0507,101.8339,102.0173,14300.0
2021-05-07 15:20:00,122.33,122.52,122.33,122.4,17149.0,102.009,102.1674,102.009,102.0674,17149.0
2021-05-07 15:25:00,122.42,122.47,122.16,122.27,29140.0,102.084,102.1257,101.8672,101.959,29140.0
2021-05-07 15:30:00,122.37,122.39,122.24,122.26,17450.0,102.0423,102.059,101.9339,101.9506,17450.0
2021-05-07 15:35:00,122.26,122.49,122.19,122.49,26787.0,101.9506,102.1424,101.8922,102.1424,26787.0
2021-05-07 15:40:00,122.48,122.49,122.37,122.43,17443.0,102.1341,102.1424,102.0423,102.0924,17443.0
2021-05-07 15:45:00,122.43,122.56,122.37,122.56,28526.0,102.0924,102.2008,102.0423,102.2008,28526.0
2021-05-07 15:50:00,122.55,122.59,122.48,122.58,29833.0,102.1924,102.2258,102.1341,102.2175,29833.0
2021-05-07 15:55:00,122.57,122.59,122.29,122.32,71735.0,102.2091,102.2258,101.9756,102.0007,71735.0
2021-05-10 09:30:00,122.56,122.87,122.03,122.45,41578.0,102.2008,102.4593,101.7588,102.1091,41578.0
2021-05-10 09:35:00,122.54,123.38,122.46,123.33,20174.0,102.1841,102.8846,102.1174,102.8429,20174.0
2021-05-10 09:40:00,123.33,123.75,123.29,123.54,13083.0,102.8429,103.1931,102.8095,103.018,13083.0
2021-05-10 09:45:00,123.67,124.24,123.47,124.17,25555.0,103.1264,103.6017,102.9596,103.5433,25555.0
2021-05-10 09:50:00,124.18,124.74,124.17,124.74,51995.0,103.5517,104.0187,103.5433,104.0187,51995.0
2021-05-10 09:55:00,124.76,125.4,124.73,125.32,128438.0,104.0353,104.569,104.0103,104.5023,128438.0
2021-05-10 10:00:00,125.36,126.25,125.34,126.25,97232.0,104.5357,105.2778,104.519,105.2778,97232.0
2021-05-10 10:05:00,126.21,126.24,125.7,125.85,39991.0,105.2445,105.2695,104.8192,104.9443,39991.0
2021-05-10 10:10:00,125.86,126.26,125.53,126.23,30779.0,104.9526,105.2862,104.6774,105.2611,30779.0
2021-05-10 10:15:00,126.24,126.57,126.1,126.4,69592.0,105.2695,105.5447,105.1527,105.4029,69592.0
2021-05-10 10:20:00,126.39,126.82,126.14,126.79,49281.0,105.3946,105.7531,105.1861,105.7281,49281.0
2021-05-10 10:25:00,126.76,126.76,126.35,126.69,59451.0,105.7031,105.7031,105.3612,105.6447,59451.0
2021-05-10 10:30:00,126.69,127.12,126.6,126.86,42207.0,105.6447,106.0033,105.5697,105.7865,42207.0
2021-05-10 10:35:00,126.82,127.26,126.78,126.86,42222.0,105.7531,106.12,105.7198,105.7865,42222.0
2021-05-10 10:40:00,126.83,127.56,126.81,127.24,57103.0,105.7615,106.3702,105.7448,106.1034,57103.0
2021-05-10 10:45:00,127.24,127.47,126.73,126.77,39821.0,106.1034,106.2952,105.6781,105.7114,39821.0
2021-05-10 10:50:00,126.73,126.89,126.6,126.62,28092.0,105.6781,105.8115,105.5697,105.5864,28092.0
2021-05-10 10:55:00,126.6,127.0,126.57,126.99,24351.0,105.5697,105.9032,105.5447,105.8949,24351.0
2021-05-10 11:00:00,127.0,127.56,127.0,127.47,42604.0,105.9032,106.3702,105.9032,106.2952,42604.0
2021-05-10 11:05:00,127.52,127.76,127.39,127.72,31477.0,106.3368,106.537,106.2284,106.5036,31477.0
2021-05-10 11:10:00,127.73,128.17,127.71,128.13,37168.0,106.512,106.8789,106.4953,106.8455,37168.0
2021-05-10 11:15:00,128.13,128.34,127.88,128.34,51871.0,106.8455,107.0206,106.637,107.0206,51871.0
2021-05-10 11:20:00,128.41,128.41,128.11,128.21,17380.0,107.079,107.079,106.8288,106.9122,17380.0
2021-05-10 11:25:00,128.21,128.34,128.04,128.21,25513.0,106.9122,107.0206,106.7705,106.9122,25513.0
2021-05-10 11:30:00,128.23,128.56,128.19,128.39,34613.0,106.9289,107.2041,106.8956,107.0623,34613.0
2021-05-10 11:35:00,128.41,128.51,128.25,128.25,20724.0,107.079,107.1624,106.9456,106.9456,20724.0
2021-05-10 11:40:00,128.24,128.32,127.99,128.21,28061.0,106.9372,107.004,106.7288,106.9122,28061.0
2021-05-10 11:45:00,128.19,128.2,127.81,127.94,17889.0,106.8956,106.9039,106.5787,106.6871,17889.0
2021-05-10 11:50:00,127.9,128.3,127.86,128.3,27585.0,106.6537,106.9873,106.6204,106.9873,27585.0
2021-05-10 11:55:00,128.33,128.58,128.14,128.56,33540.0,107.0123,107.2208,106.8539,107.2041,33540.0
2021-05-10 12:00:00,128.52,128.56,128.26,128.29,11913.0,107.1707,107.2041,106.9539,106.9789,11913.0
2021-05-10 12:05:00,128.26,128.32,128.13,128.17,68547.0,106.9539,107.004,106.8455,106.8789,68547.0
2021-05-10 12:10:00,128.2,128.24,127.94,128.12,244918.0,106.9039,106.9372,106.6871,106.8372,244918.0
2021-05-10 12:15:00,128.09,128.09,127.79,127.95,23898.0,106.8122,106.8122,106.562,106.6954,23898.0
2021-05-10 12:20:00,127.93,127.97,127.84,127.87,15769.0,106.6787,106.7121,106.6037,106.6287,15769.0
2021-05-10 12:25:00,127.85,127.85,127.48,127.54,12327.0,106.612,106.612,106.3035,106.3535,12327.0
2021-05-10 12:30:00,127.55,127.89,127.55,127.84,18253.0,106.3619,106.6454,106.3619,106.6037,18253.0
2021-05-10 12:35:00,127.85,128.01,127.82,127.97,11840.0,106.612,106.7455,106.587,106.7121,11840.0
2021-05-10 12:40:00,127.95,128.06,127.95,128.04,12934.0,106.6954,106.7871,106.6954,106.7705,12934.0
2021-05-10 12:45:00,128.04,128.26,127.88,128.18,19223.0,106.7705,106.9539,106.637,106.8872,19223.0
2021-05-10 12:50:00,128.21,128.36,128.18,128.25,20334.0,106.9122,107.0373,106.8872,106.9456,20334.0
2021-05-10 12:55:00,128.28,128.31,127.91,128.05,20443.0,106.9706,106.9956,106.6621,106.7788,20443.0
2021-05-10 13:00:00,128.04,128.27,127.99,128.24,13988.0,106.7705,106.9623,106.7288,106.9372,13988.0
2021-05-10 13:05:00,128.21,128.34,128.19,128.24,15503.0,106.9122,107.0206,106.8956,106.9372,15503.0
2021-05-10 13:10:00,128.23,128.41,128.2,128.37,28631.0,106.9289,107.079,106.9039,107.0457,28631.0
2021-05-10 13:15:00,128.35,128.35,127.8,127.91,15774.0,107.029,107.029,106.5703,106.6621,15774.0
2021-05-10 13:20:00,127.95,128.02,127.84,127.98,25485.0,106.6954,106.7538,106.6037,106.7204,25485.0
2021-05-10 13:25:00,127.96,127.96,127.42,127.42,58338.0,106.7038,106.7038,106.2535,106.2535,58338.0
2021-05-10 13:30:00,127.41,127.47,127.22,127.43,7897.0,106.2451,106.2952,106.0867,106.2618,7897.0
2021-05-10 13:35:00,127.37,127.37,127.1,127.23,15912.0,106.2118,106.2118,105.9866,106.095,15912.0
2021-05-10 13:40:00,127.23,127.23,126.96,127.11,15350.0,106.095,106.095,105.8699,105.995,15350.0
2021-05-10 13:45:00,127.09,127.19,127.09,127.15,6423.0,105.9783,106.0617,105.9783,106.0283,6423.0
2021-05-10 13:50:00,127.19,127.24,127.09,127.13,11374.0,106.0617,106.1034,105.9783,106.0116,11374.0
2021-05-10 13:55:00,127.1,127.1,126.63,126.63,27519.0,105.9866,105.9866,105.5947,105.5947,27519.0
2021-05-10 14:00:00,126.64,127.22,126.61,127.22,54596.0,105.603,106.0867,105.578,106.0867,54596.0
2021-05-10 14:05:00,127.23,127.24,127.0,127.07,47132.0,106.095,106.1034,105.9032,105.9616,47132.0
2021-05-10 14:10:00,127.15,127.25,127.0,127.0,13505.0,106.0283,106.1117,105.9032,105.9032,13505.0
2021-05-10 14:15:00,127.0,127.0,126.73,126.9,37726.0,105.9032,105.9032,105.6781,105.8198,37726.0
2021-05-10 14:20:00,126.93,126.93,126.65,126.82,30345.0,105.8449,105.8449,105.6114,105.7531,30345.0
2021-05-10 14:25:00,126.8,127.08,126.66,126.96,16757.0,105.7365,105.9699,105.6197,105.8699,16757.0
2021-05-10 14:30:00,126.92,126.92,126.62,126.83,37005.0,105.8365,105.8365,105.5864,105.7615,37005.0
2021-05-10 14:35:00,126.81,126.89,126.63,126.78,19087.0,105.7448,105.8115,105.5947,105.7198,19087.0
2021-05-10 14:40:00,126.8,126.88,126.71,126.74,14234.0,105.7365,105.8032,105.6614,105.6864,14234.0
2021-05-10 14:45:00,126.72,126.86,126.43,126.47,48839.0,105.6697,105.7865,105.4279,105.4613,48839.0
2021-05-10 14:50:00,126.46,126.69,126.3,126.62,38922.0,105.4529,105.6447,105.3195,105.5864,38922.0
2021-05-10 14:55:00,126.57,126.7,126.35,126.69,30711.0,105.5447,105.6531,105.3612,105.6447,30711.0
2021-05-10 15:00:00,126.64,126.88,126.59,126.7,24579.0,105.603,105.8032,105.5613,105.6531,24579.0
2021-05-10 15:05:00,126.7,126.7,126.36,126.56,57691.0,105.6531,105.6531,105.3695,105.5363,57691.0
2021-05-10 15:10:00,126.58,126.76,126.44,126.61,37044.0,105.553,105.7031,105.4363,105.578,37044.0
2021-05-10 15:15:00,126.58,126.72,126.43,126.49,31695.0,105.553,105.6697,105.4279,105.4779,31695.0
2021-05-10 15:20:00,126.44,126.6,126.16,126.16,52964.0,105.4363,105.5697,105.2028,105.2028,52964.0
2021-05-10 15:25:00,126.18,126.53,126.15,126.48,34679.0,105.2194,105.5113,105.1944,105.4696,34679.0
2021-05-10 15:30:00,126.48,126.49,126.17,126.4,31963.0,105.4696,105.4779,105.2111,105.4029,31963.0
2021-05-10 15:35:00,126.4,126.49,126.19,126.31,39296.0,105.4029,105.4779,105.2278,105.3278,39296.0
2021-05-10 15:40:00,126.29,126.37,126.22,126.27,19824.0,105.3112,105.3779,105.2528,105.2945,19824.0
2021-05-10 15:45:00,126.28,126.38,126.04,126.15,42953.0,105.3028,105.3862,105.1027,105.1944,42953.0
2021-05-10 15:50:00,126.16,126.28,126.03,126.11,61753.0,105.2028,105.3028,105.0944,105.1611,61753.0
2021-05-10 15:55:00,126.12,126.19,125.7,125.78,111003.0,105.1694,105.2278,104.8192,104.8859,111003.0
2021-05-11 09:30:00,123.95,123.95,123.11,123.53,72607.0,103.3599,103.3599,102.6594,103.0097,72607.0
2021-05-11 09:35:00,123.41,123.96,123.36,123.62,21492.0,102.9096,103.3682,102.8679,103.0847,21492.0
2021-05-11 09:40:00,123.49,123.64,123.4,123.46,7385.0,102.9763,103.1014,102.9012,102.9513,7385.0
2021-05-11 09:45:00,123.33,123.37,122.52,122.67,20821.0,102.8429,102.8762,102.1674,102.2925,20821.0
2021-05-11 09:50:00,122.68,123.0,122.42,122.56,27575.0,102.3009,102.5677,102.084,102.2008,27575.0
2021-05-11 09:55:00,122.57,123.24,122.35,123.23,15853.0,102.2091,102.7678,102.0257,102.7595,15853.0
2021-05-11 10:00:00,123.28,123.39,123.05,123.08,15027.0,102.8012,102.8929,102.6094,102.6344,15027.0
2021-05-11 10:05:00,123.0,123.1,122.18,122.18,14445.0,102.5677,102.6511,101.8839,101.8839,14445.0
2021-05-11 10:10:00,122.16,122.16,121.36,121.4,27552.0,101.8672,101.8672,101.2001,101.2335,27552.0
2021-05-11 10:15:00,121.48,121.49,120.91,121.23,48387.0,101.3002,101.3085,100.8249,101.0917,48387.0
2021-05-11 10:20:00,121.17,121.58,121.11,121.12,12677.0,101.0417,101.3836,100.9917,101.0,12677.0
2021-05-11 10:25:00,121.06,121.07,120.37,120.57,84555.0,100.95,100.9583,100.3746,100.5414,84555.0
2021-05-11 10:30:00,120.51,120.64,120.1,120.33,41749.0,100.4913,100.5997,100.1494,100.3412,41749.0
2021-05-11 10:35:00,120.31,120.47,120.09,120.47,20406.0,100.3245,100.458,100.1411,100.458,20406.0
2021-05-11 10:40:00,120.43,120.68,120.26,120.39,14263.0,100.4246,100.6331,100.2829,100.3913,14263.0
2021-05-11 10:45:00,120.33,120.65,120.01,120.44,50218.0,100.3412,100.6081,100.0744,100.433,50218.0
2021-05-11 10:50:00,120.46,120.82,120.46,120.58,11391.0,100.4496,100.7498,100.4496,100.5497,11391.0
2021-05-11 10:55:00,120.57,120.91,120.47,120.64,10732.0,100.5414,100.8249,100.458,100.5997,10732.0
2021-05-11 11:00:00,120.6,120.68,120.21,120.23,12697.0,100.5664,100.6331,100.2412,100.2578,12697.0
2021-05-11 11:05:00,120.2,120.69,120.2,120.61,11542.0,100.2328,100.6414,100.2328,100.5747,11542.0
2021-05-11 11:10:00,120.53,120.74,120.44,120.66,10826.0,100.508,100.6831,100.433,100.6164,10826.0
2021-05-11 11:15:00,120.63,121.34,120.59,121.31,33155.0,100.5914,101.1834,100.558,101.1584,33155.0
2021-05-11 11:20:00,121.36,121.52,121.26,121.34,11750.0,101.2001,101.3335,101.1167,101.1834,11750.0
2021-05-11 11:25:00,121.32,121.67,121.24,121.63,28510.0,101.1668,101.4586,101.1001,101.4253,28510.0
2021-05-11 11:30:00,121.66,121.71,120.91,120.96,30602.0,101.4503,101.492,100.8249,100.8666,30602.0
2021-05-11 11:35:00,121.0,121.34,120.97,121.29,42581.0,100.8999,101.1834,100.8749,101.1418,42581.0
2021-05-11 11:40:00,121.31,121.31,120.82,120.82,11685.0,101.1584,101.1584,100.7498,100.7498,11685.0
2021-05-11 11:45:00,120.77,121.2,120.76,121.09,7121.0,100.7081,101.0667,100.6998,100.975,7121.0
2021-05-11 11:50:00,121.12,121.42,121.04,121.4,5786.0,101.0,101.2502,100.9333,101.2335,5786.0
2021-05-11 11:55:00,121.41,121.67,121.4,121.57,10657.0,101.2418,101.4586,101.2335,101.3752,10657.0
2021-05-11 12:00:00,121.6,121.81,121.34,121.81,9886.0,101.4003,101.5754,101.1834,101.5754,9886.0
2021-05-11 12:05:00,121.84,121.93,121.69,121.71,9042.0,101.6004,101.6754,101.4753,101.492,9042.0
2021-05-11 12:10:00,121.72,122.18,121.67,122.18,22937.0,101.5003,101.8839,101.4586,101.8839,22937.0
2021-05-11 12:15:00,122.23,122.37,122.02,122.21,7639.0,101.9256,102.0423,101.7505,101.9089,7639.0
2021-05-11 12:20:00,122.16,122.19,121.94,121.94,5456.0,101.8672,101.8922,101.6838,101.6838,5456.0
2021-05-11 12:25:00,121.96,121.96,121.65,121.74,4972.0,101.7005,101.7005,101.442,101.517,4972.0
2021-05-11 12:30:00,121.73,121.73,121.51,121.52,5795.0,101.5087,101.5087,101.3252,101.3335,5795.0
2021-05-11 12:35:00,121.56,121.81,121.49,121.79,8782.0,101.3669,101.5754,101.3085,101.5587,8782.0
2021-05-11 12:40:00,121.7,121.79,121.48,121.6,3431.0,101.4836,101.5587,101.3002,101.4003,3431.0
2021-05-11 12:45:00,121.6,121.6,121.42,121.49,9905.0,101.4003,101.4003,101.2502,101.3085,9905.0
2021-05-11 12:50:00,121.53,121.53,121.27,121.33,7826.0,101.3419,101.3419,101.1251,101.1751,7826.0
2021-05-11 12:55:00,121.33,121.44,121.22,121.44,14115.0,101.1751,101.2668,101.0834,101.2668,14115.0
2021-05-11 13:00:00,121.38,121.65,121.38,121.63,9135.0,101.2168,101.442,101.2168,101.4253,9135.0
2021-05-11 13:05:00,121.62,121.68,121.41,121.67,20377.0,101.4169,101.467,101.2418,101.4586,20377.0
2021-05-11 13:10:00,121.62,121.67,121.34,121.37,13745.0,101.4169,101.4586,101.1834,101.2085,13745.0
2021-05-11 13:15:00,121.32,121.5,121.24,121.4,7242.0,101.1668,101.3169,101.1001,101.2335,7242.0
2021-05-11 13:20:00,121.46,121.55,121.37,121.39,8862.0,101.2835,101.3586,101.2085,101.2251,8862.0
2021-05-11 13:25:00,121.37,121.39,121.29,121.33,20148.0,101.2085,101.2251,101.1418,101.1751,20148.0
2021-05-11 13:30:00,121.38,121.5,121.3,121.35,16507.0,101.2168,101.3169,101.1501,101.1918,16507.0
2021-05-11 13:35:00,121.38,121.45,121.3,121.37,5982.0,101.2168,101.2752,101.1501,101.2085,5982.0
2021-05-11 13:40:00,121.37,121.59,121.35,121.48,46146.0,101.2085,101.3919,101.1918,101.3002,46146.0
2021-05-11 13:45:00,121.5,121.51,121.35,121.39,32016.0,101.3169,101.3252,101.1918,101.2251,32016.0
2021-05-11 13:50:00,121.44,121.44,121.04,121.06,8251.0,101.2668,101.2668,100.9333,100.95,8251.0
2021-05-11 13:55:00,121.08,121.33,121.08,121.13,11918.0,100.9666,101.1751,100.9666,101.0083,11918.0
2021-05-11 14:00:00,121.14,121.15,120.93,121.0,11900.0,101.0167,101.025,100.8416,100.8999,11900.0
2021-05-11 14:05:00,121.02,121.02,120.72,120.73,3900.0,100.9166,100.9166,100.6664,100.6748,3900.0
2021-05-11 14:10:00,120.75,120.79,120.56,120.6,14354.0,100.6915,100.7248,100.533,100.5664,14354.0
2021-05-11 14:15:00,120.6,120.76,120.59,120.76,8782.0,100.5664,100.6998,100.558,100.6998,8782.0
2021-05-11 14:20:00,120.81,121.06,120.78,121.03,6396.0,100.7415,100.95,100.7165,100.9249,6396.0
2021-05-11 14:25:00,121.0,121.14,120.94,121.14,7644.0,100.8999,101.0167,100.8499,101.0167,7644.0
2021-05-11 14:30:00,121.12,121.12,120.76,120.81,6802.0,101.0,101.0,100.6998,100.7415,6802.0
2021-05-11 14:35:00,120.82,120.96,120.76,120.96,6545.0,100.7498,100.8666,100.6998,100.8666,6545.0
2021-05-11 14:40:00,120.95,120.99,120.86,120.98,4781.0,100.8582,100.8916,100.7832,100.8832,4781.0
2021-05-11 14:45:00,120.95,121.27,120.95,121.27,6143.0,100.8582,101.1251,100.8582,101.1251,6143.0
2021-05-11 14:50:00,121.23,121.36,121.16,121.29,5141.0,101.0917,101.2001,101.0333,101.1418,5141.0
2021-05-11 14:55:00,121.26,121.3,121.11,121.19,6613.0,101.1167,101.1501,100.9917,101.0584,6613.0
2021-05-11 15:00:00,121.18,121.42,121.16,121.42,7445.0,101.05,101.2502,101.0333,101.2502,7445.0
2021-05-11 15:05:00,121.42,121.5,121.35,121.5,6076.0,101.2502,101.3169,101.1918,101.3169,6076.0
2021-05-11 15:10:00,121.51,121.57,121.48,121.48,6639.0,101.3252,101.3752,101.3002,101.3002,6639.0
2021-05-11 15:15:00,121.5,121.95,121.49,121.95,9840.0,101.3169,101.6921,101.3085,101.6921,9840.0
2021-05-11 15:20:00,121.95,122.14,121.85,121.88,11254.0,101.6921,101.8506,101.6087,101.6337,11254.0
2021-05-11 15:25:00,121.86,122.13,121.86,122.04,14367.0,101.6171,101.8422,101.6171,101.7672,14367.0
2021-05-11 15:30:00,122.01,122.1,121.64,121.71,23932.0,101.7421,101.8172,101.4336,101.492,23932.0
2021-05-11 15:35:00,121.69,121.73,121.31,121.37,20389.0,101.4753,101.5087,101.1584,101.2085,20389.0
2021-05-11 15:40:00,121.35,121.57,121.29,121.51,19194.0,101.1918,101.3752,101.1418,101.3252,19194.0
2021-05-11 15:45:00,121.5,121.84,121.49,121.84,20918.0,101.3169,101.6004,101.3085,101.6004,20918.0
2021-05-11 15:50:00,121.87,121.88,121.62,121.65,50520.0,101.6254,101.6337,101.4169,101.442,50520.0
2021-05-11 15:55:00,121.65,121.72,121.55,121.69,64995.0,101.442,101.5003,101.3586,101.4753,64995.0
2021-05-12 09:30:00,121.01,121.2,120.36,120.99,46288.0,100.9083,101.0667,100.3662,100.8916,46288.0
2021-05-12 09:35:00,120.99,120.99,120.42,120.42,15492.0,100.8916,100.8916,100.4163,100.4163,15492.0
2021-05-12 09:40:00,120.54,120.57,119.63,119.79,17861.0,100.5163,100.5414,99.7575,99.8909,17861.0
2021-05-12 09:45:00,119.85,120.17,119.4,119.42,29478.0,99.941,100.2078,99.5657,99.5824,29478.0
2021-05-12 09:50:00,119.46,120.05,119.45,119.85,5819.0,99.6157,100.1077,99.6074,99.941,5819.0
2021-05-12 09:55:00,119.88,120.23,119.87,120.23,7488.0,99.966,100.2578,99.9576,100.2578,7488.0
2021-05-12 10:00:00,120.17,120.17,119.71,119.84,7853.0,100.2078,100.2078,99.8242,99.9326,7853.0
2021-05-12 10:05:00,119.85,119.98,119.62,119.94,18373.0,99.941,100.0494,99.7492,100.016,18373.0
2021-05-12 10:10:00,120.0,120.13,119.81,120.11,6302.0,100.066,100.1744,99.9076,100.1578,6302.0
2021-05-12 10:15:00,120.12,120.44,120.1,120.44,7601.0,100.1661,100.433,100.1494,100.433,7601.0
2021-05-12 10:20:00,120.41,120.72,120.38,120.51,20282.0,100.4079,100.6664,100.3829,100.4913,20282.0
2021-05-12 10:25:00,120.41,120.48,119.92,119.97,10040.0,100.4079,100.4663,99.9993,100.041,10040.0
2021-05-12 10:30:00,119.98,120.14,119.83,119.87,14091.0,100.0494,100.1828,99.9243,99.9576,14091.0
2021-05-12 10:35:00,119.95,119.99,119.54,119.54,19313.0,100.0243,100.0577,99.6825,99.6825,19313.0
2021-05-12 10:40:00,119.51,119.51,119.14,119.46,16877.0,99.6574,99.6574,99.3489,99.6157,16877.0
2021-05-12 10:45:00,119.41,119.42,118.92,118.97,18060.0,99.5741,99.5824,99.1654,99.2071,18060.0
2021-05-12 10:50:00,119.02,119.21,118.92,119.06,9526.0,99.2488,99.4073,99.1654,99.2822,9526.0
2021-05-12 10:55:00,119.09,119.29,118.86,119.29,4640.0,99.3072,99.474,99.1154,99.474,4640.0
2021-05-12 11:00:00,119.24,119.44,119.12,119.4,3699.0,99.4323,99.5991,99.3322,99.5657,3699.0
2021-05-12 11:05:00,119.34,119.44,119.09,119.28,7013.0,99.5157,99.5991,99.3072,99.4656,7013.0
2021-05-12 11:10:00,119.27,119.36,119.1,119.26,7786.0,99.4573,99.5324,99.3155,99.449,7786.0
2021-05-12 11:15:00,119.32,119.36,119.06,119.11,5663.0,99.499,99.5324,99.2822,99.3239,5663.0
2021-05-12 11:20:00,119.07,119.18,118.98,119.04,28804.0,99.2905,99.3823,99.2155,99.2655,28804.0
2021-05-12 11:25:00,119.03,119.23,118.89,119.15,23551.0,99.2572,99.424,99.1404,99.3572,23551.0
2021-05-12 11:30:00,119.08,119.11,118.84,118.84,8846.0,99.2989,99.3239,99.0987,99.0987,8846.0
2021-05-12 11:35:00,118.81,118.84,118.42,118.53,13997.0,99.0737,99.0987,98.7485,98.8402,13997.0
2021-05-12 11:40:00,118.48,118.62,118.34,118.55,13140.0,98.7985,98.9153,98.6818,98.8569,13140.0
2021-05-12 11:45:00,118.57,118.63,118.35,118.38,16338.0,98.8736,98.9236,98.6901,98.7152,16338.0
2021-05-12 11:50:00,118.33,118.42,118.13,118.16,20033.0,98.6735,98.7485,98.5067,98.5317,20033.0
2021-05-12 11:55:00,118.12,118.15,117.85,117.89,7513.0,98.4983,98.5234,98.2732,98.3065,7513.0
2021-05-12 12:00:00,117.82,117.95,117.65,117.8,17662.0,98.2482,98.3566,98.1064,98.2315,17662.0
2021-05-12 12:05:00,117.78,117.81,117.68,117.71,5654.0,98.2148,98.2398,98.1314,98.1564,5654.0
2021-05-12 12:10:00,117.67,117.77,117.48,117.53,8779.0,98.1231,98.2065,97.9647,98.0064,8779.0
2021-05-12 12:15:00,117.5,117.75,117.4,117.74,13807.0,97.9813,98.1898,97.8979,98.1815,13807.0
2021-05-12 12:20:00,117.65,117.89,117.64,117.71,14415.0,98.1064,98.3065,98.0981,98.1564,14415.0
2021-05-12 12:25:00,117.72,117.8,117.63,117.74,9129.0,98.1648,98.2315,98.0897,98.1815,9129.0
2021-05-12 12:30:00,117.73,117.79,117.6,117.6,10035.0,98.1731,98.2232,98.0647,98.0647,10035.0
2021-05-12 12:35:00,117.64,117.71,117.14,117.19,25901.0,98.0981,98.1564,97.6811,97.7228,25901.0
2021-05-12 12:40:00,117.21,117.28,116.72,117.01,33733.0,97.7395,97.7979,97.3309,97.5727,33733.0
2021-05-12 12:45:00,116.93,116.95,116.71,116.77,31084.0,97.506,97.5227,97.3226,97.3726,31084.0
2021-05-12 12:50:00,116.84,117.1,116.76,117.1,21428.0,97.431,97.6478,97.3643,97.6478,21428.0
2021-05-12 12:55:00,117.09,117.09,116.67,116.82,19488.0,97.6394,97.6394,97.2892,97.4143,19488.0
2021-05-12 13:00:00,116.84,117.19,116.7,117.19,9191.0,97.431,97.7228,97.3142,97.7228,9191.0
2021-05-12 13:05:00,117.17,117.47,117.16,117.26,12876.0,97.7062,97.9563,97.6978,97.7812,12876.0
2021-05-12 13:10:00,117.25,117.4,117.19,117.25,8466.0,97.7729,97.8979,97.7228,97.7729,8466.0
2021-05-12 13:15:00,117.27,117.4,117.18,117.22,8865.0,97.7895,97.8979,97.7145,97.7478,8865.0
2021-05-12 13:20:00,117.18,117.19,117.07,117.12,5427.0,97.7145,97.7228,97.6228,97.6645,5427.0
2021-05-12 13:25:00,117.11,117.14,117.0,117.06,10457.0,97.6561,97.6811,97.5644,97.6144,10457.0
2021-05-12 13:30:00,117.05,117.12,116.95,117.05,18818.0,97.6061,97.6645,97.5227,97.6061,18818.0
2021-05-12 13:35:00,117.03,117.43,117.03,117.28,10261.0,97.5894,97.923,97.5894,97.7979,10261.0
2021-05-12 13:40:00,117.25,117.25,116.99,117.04,9193.0,97.7729,97.7729,97.5561,97.5977,9193.0
2021-05-12 13:45:00,117.02,117.03,116.85,116.9,6648.0,97.5811,97.5894,97.4393,97.481,6648.0
2021-05-12 13:50:00,116.91,116.94,116.71,116.85,16450.0,97.4893,97.5144,97.3226,97.4393,16450.0
2021-05-12 13:55:00,116.84,116.91,116.68,116.69,15415.0,97.431,97.4893,97.2975,97.3059,15415.0
2021-05-12 14:00:00,116.67,116.69,116.4,116.4,12732.0,97.2892,97.3059,97.0641,97.0641,12732.0
2021-05-12 14:05:00,116.43,116.6,116.43,116.47,10399.0,97.0891,97.2308,97.0891,97.1224,10399.0
2021-05-12 14:10:00,116.44,116.45,116.23,116.31,6517.0,97.0974,97.1058,96.9223,96.989,6517.0
2021-05-12 14:15:00,116.26,116.28,116.15,116.28,21679.0,96.9473,96.964,96.8556,96.964,21679.0
2021-05-12 14:20:00,116.28,116.34,116.05,116.15,7745.0,96.964,97.014,96.7722,96.8556,7745.0
2021-05-12 14:25:00,116.16,116.36,116.09,116.23,16349.0,96.8639,97.0307,96.8056,96.9223,16349.0
2021-05-12 14:30:00,116.2,116.4,116.05,116.38,11618.0,96.8973,97.0641,96.7722,97.0474,11618.0
2021-05-12 14:35:00,116.35,116.43,116.18,116.38,4916.0,97.0224,97.0891,96.8806,97.0474,4916.0
2021-05-12 14:40:00,116.35,116.48,116.27,116.41,4372.0,97.0224,97.1308,96.9557,97.0724,4372.0
2021-05-12 14:45:00,116.37,116.56,116.31,116.56,6366.0,97.039,97.1975,96.989,97.1975,6366.0
2021-05-12 14:50:00,116.54,116.73,116.44,116.48,19752.0,97.1808,97.3392,97.0974,97.1308,19752.0
2021-05-12 14:55:00,116.47,116.47,116.12,116.18,10496.0,97.1224,97.1224,96.8306,96.8806,10496.0
2021-05-12 15:00:00,116.13,116.16,116.02,116.03,10212.0,96.8389,96.8639,96.7472,96.7555,10212.0
2021-05-12 15:05:00,116.03,116.28,115.96,116.24,21098.0,96.7555,96.964,96.6972,96.9306,21098.0
2021-05-12 15:10:00,116.23,116.24,115.93,115.95,54327.0,96.9223,96.9306,96.6721,96.6888,54327.0
2021-05-12 15:15:00,115.93,116.11,115.86,115.91,19721.0,96.6721,96.8222,96.6138,96.6555,19721.0
2021-05-12 15:20:00,115.9,115.97,115.67,115.71,17009.0,96.6471,96.7055,96.4553,96.4887,17009.0
2021-05-12 15:25:00,115.74,115.97,115.72,115.83,11130.0,96.5137,96.7055,96.497,96.5887,11130.0
2021-05-12 15:30:00,115.82,116.21,115.76,116.18,20454.0,96.5804,96.9056,96.5304,96.8806,20454.0
2021-05-12 15:35:00,116.15,116.39,116.04,116.31,30201.0,96.8556,97.0557,96.7639,96.989,30201.0
2021-05-12 15:40:00,116.28,116.4,116.03,116.22,29168.0,96.964,97.0641,96.7555,96.914,29168.0
2021-05-12 15:45:00,116.17,116.39,116.17,116.24,22790.0,96.8723,97.0557,96.8723,96.9306,22790.0
2021-05-12 15:50:00,116.2,116.32,115.74,115.79,66218.0,96.8973,96.9974,96.5137,96.5554,66218.0
2021-05-12 15:55:00,115.75,116.34,115.75,116.12,125248.0,96.522,97.014,96.522,96.8306,125248.0
2021-05-13 09:30:00,117.06,118.17,117.06,118.02,53181.0,97.6144,98.54,97.6144,98.415,53181.0
2021-05-13 09:35:00,118.08,118.34,117.59,117.59,30742.0,98.465,98.6818,98.0564,98.0564,30742.0
2021-05-13 09:40:00,117.59,118.07,117.57,117.75,15440.0,98.0564,98.4566,98.0397,98.1898,15440.0
2021-05-13 09:45:00,117.93,118.64,117.81,118.4,12120.0,98.3399,98.932,98.2398,98.7318,12120.0
2021-05-13 09:50:00,118.65,118.87,118.58,118.81,9603.0,98.9403,99.1238,98.8819,99.0737,9603.0
2021-05-13 09:55:00,118.8,119.17,118.8,119.13,13163.0,99.0654,99.3739,99.0654,99.3406,13163.0
2021-05-13 10:00:00,119.1,119.38,119.05,119.26,12927.0,99.3155,99.549,99.2739,99.449,12927.0
2021-05-13 10:05:00,119.3,119.34,118.82,118.94,7290.0,99.4823,99.5157,99.0821,99.1821,7290.0
2021-05-13 10:10:00,118.87,119.47,118.86,119.37,18820.0,99.1238,99.6241,99.1154,99.5407,18820.0
2021-05-13 10:15:00,119.5,119.61,119.35,119.37,6429.0,99.6491,99.7408,99.524,99.5407,6429.0
2021-05-13 10:20:00,119.38,119.53,119.15,119.4,24919.0,99.549,99.6741,99.3572,99.5657,24919.0
2021-05-13 10:25:00,119.35,119.35,118.88,118.93,9819.0,99.524,99.524,99.1321,99.1738,9819.0
2021-05-13 10:30:00,118.96,119.1,118.84,118.9,5330.0,99.1988,99.3155,99.0987,99.1488,5330.0
2021-05-13 10:35:00,118.88,118.94,118.73,118.88,10142.0,99.1321,99.1821,99.007,99.1321,10142.0
2021-05-13 10:40:00,118.85,118.91,118.54,118.58,8823.0,99.1071,99.1571,98.8486,98.8819,8823.0
2021-05-13 10:45:00,118.57,118.84,118.56,118.83,16585.0,98.8736,99.0987,98.8653,99.0904,16585.0
2021-05-13 10:50:00,118.82,118.94,118.6,118.93,7133.0,99.0821,99.1821,98.8986,99.1738,7133.0
2021-05-13 10:55:00,119.03,119.21,118.91,119.21,6695.0,99.2572,99.4073,99.1571,99.4073,6695.0
2021-05-13 11:00:00,119.19,119.19,118.84,118.85,7714.0,99.3906,99.3906,99.0987,99.1071,7714.0
2021-05-13 11:05:00,118.81,118.87,118.67,118.78,19191.0,99.0737,99.1238,98.957,99.0487,19191.0
2021-05-13 11:10:00,118.74,118.74,118.44,118.44,5047.0,99.0154,99.0154,98.7652,98.7652,5047.0
2021-05-13 11:15:00,118.46,118.82,118.38,118.82,6519.0,98.7819,99.0821,98.7152,99.0821,6519.0
2021-05-13 11:20:00,118.85,118.95,118.8,118.89,4363.0,99.1071,99.1905,99.0654,99.1404,4363.0
2021-05-13 11:25:00,118.91,118.92,118.51,118.52,5820.0,99.1571,99.1654,98.8236,98.8319,5820.0
2021-05-13 11:30:00,118.56,118.56,118.38,118.46,6876.0,98.8653,98.8653,98.7152,98.7819,6876.0
2021-05-13 11:35:00,118.43,118.8,118.38,118.8,4057.0,98.7568,99.0654,98.7152,99.0654,4057.0
2021-05-13 11:40:00,118.77,118.79,118.24,118.24,13309.0,99.0404,99.057,98.5984,98.5984,13309.0
2021-05-13 11:45:00,118.29,118.56,118.24,118.56,8917.0,98.6401,98.8653,98.5984,98.8653,8917.0
2021-05-13 11:50:00,118.53,118.68,118.51,118.53,6860.0,98.8402,98.9653,98.8236,98.8402,6860.0
2021-05-13 11:55:00,118.63,118.67,118.3,118.37,6790.0,98.9236,98.957,98.6484,98.7068,6790.0
2021-05-13 12:00:00,118.41,118.61,118.31,118.49,4556.0,98.7402,98.9069,98.6568,98.8069,4556.0
2021-05-13 12:05:00,118.47,118.76,118.42,118.76,5948.0,98.7902,99.032,98.7485,99.032,5948.0
2021-05-13 12:10:00,118.84,119.0,118.83,118.97,5077.0,99.0987,99.2322,99.0904,99.2071,5077.0
2021-05-13 12:15:00,118.99,119.25,118.99,119.03,19928.0,99.2238,99.4406,99.2238,99.2572,19928.0
2021-05-13 12:20:00,119.04,119.06,118.9,118.95,5128.0,99.2655,99.2822,99.1488,99.1905,5128.0
2021-05-13 12:25:00,119.05,119.25,119.04,119.2,4967.0,99.2739,99.4406,99.2655,99.3989,4967.0
2021-05-13 12:30:00,119.29,119.49,119.24,119.49,11806.0,99.474,99.6408,99.4323,99.6408,11806.0
2021-05-13 12:35:00,119.45,119.49,119.33,119.37,6896.0,99.6074,99.6408,99.5073,99.5407,6896.0
2021-05-13 12:40:00,119.39,119.39,119.13,119.19,4486.0,99.5574,99.5574,99.3406,99.3906,4486.0
2021-05-13 12:45:00,119.22,119.23,119.04,119.18,4440.0,99.4156,99.424,99.2655,99.3823,4440.0
2021-05-13 12:50:00,119.21,119.21,118.94,119.03,4536.0,99.4073,99.4073,99.1821,99.2572,4536.0
2021-05-13 12:55:00,119.01,119.03,118.68,118.87,6589.0,99.2405,99.2572,98.9653,99.1238,6589.0
2021-05-13 13:00:00,118.84,118.9,118.67,118.71,7583.0,99.0987,99.1488,98.957,98.9903,7583.0
2021-05-13 13:05:00,118.75,118.76,118.52,118.76,3553.0,99.0237,99.032,98.8319,99.032,3553.0
2021-05-13 13:10:00,118.76,118.87,118.72,118.86,3412.0,99.032,99.1238,98.9987,99.1154,3412.0
2021-05-13 13:15:00,118.89,118.91,118.44,118.51,4624.0,99.1404,99.1571,98.7652,98.8236,4624.0
2021-05-13 13:20:00,118.45,118.52,118.25,118.26,5070.0,98.7735,98.8319,98.6067,98.6151,5070.0
2021-05-13 13:25:00,118.24,118.31,118.07,118.19,12117.0,98.5984,98.6568,98.4566,98.5567,12117.0
2021-05-13 13:30:00,118.19,118.25,117.81,117.86,17473.0,98.5567,98.6067,98.2398,98.2815,17473.0
2021-05-13 13:35:00,117.84,118.05,117.8,118.0,7196.0,98.2649,98.44,98.2315,98.3983,7196.0
2021-05-13 13:40:00,118.05,118.1,117.68,117.82,29133.0,98.44,98.4817,98.1314,98.2482,29133.0
2021-05-13 13:45:00,117.85,117.9,117.52,117.52,7766.0,98.2732,98.3149,97.998,97.998,7766.0
2021-05-13 13:50:00,117.58,117.79,117.55,117.79,9653.0,98.048,98.2232,98.023,98.2232,9653.0
2021-05-13 13:55:00,117.8,117.84,117.71,117.75,5674.0,98.2315,98.2649,98.1564,98.1898,5674.0
2021-05-13 14:00:00,117.84,118.08,117.79,118.06,7440.0,98.2649,98.465,98.2232,98.4483,7440.0
2021-05-13 14:05:00,118.01,118.3,117.99,118.26,17412.0,98.4066,98.6484,98.3899,98.6151,17412.0
2021-05-13 14:10:00,118.3,118.36,118.25,118.31,8906.0,98.6484,98.6985,98.6067,98.6568,8906.0
2021-05-13 14:15:00,118.26,118.27,118.09,118.22,10068.0,98.6151,98.6234,98.4733,98.5817,10068.0
2021-05-13 14:20:00,118.22,118.39,118.13,118.37,5931.0,98.5817,98.7235,98.5067,98.7068,5931.0
2021-05-13 14:25:00,118.31,118.58,118.28,118.55,9083.0,98.6568,98.8819,98.6318,98.8569,9083.0
2021-05-13 14:30:00,118.59,118.65,118.51,118.6,8552.0,98.8903,98.9403,98.8236,98.8986,8552.0
2021-05-13 14:35:00,118.62,118.81,118.6,118.63,5724.0,98.9153,99.0737,98.8986,98.9236,5724.0
2021-05-13 14:40:00,118.65,118.78,118.52,118.73,5818.0,98.9403,99.0487,98.8319,99.007,5818.0
2021-05-13 14:45:00,118.7,118.72,118.54,118.66,6305.0,98.982,98.9987,98.8486,98.9486,6305.0
2021-05-13 14:50:00,118.65,118.78,118.55,118.77,48834.0,98.9403,99.0487,98.8569,99.0404,48834.0
2021-05-13 14:55:00,118.77,118.83,118.61,118.7,70393.0,99.0404,99.0904,98.9069,98.982,70393.0
2021-05-13 15:00:00,118.71,119.22,118.71,119.12,14313.0,98.9903,99.4156,98.9903,99.3322,14313.0
2021-05-13 15:05:00,119.11,119.25,119.04,119.16,7656.0,99.3239,99.4406,99.2655,99.3656,7656.0
2021-05-13 15:10:00,119.25,119.27,119.04,119.08,14874.0,99.4406,99.4573,99.2655,99.2989,14874.0
2021-05-13 15:15:00,119.17,119.3,119.16,119.22,6952.0,99.3739,99.4823,99.3656,99.4156,6952.0
2021-05-13 15:20:00,119.21,119.31,119.08,119.31,9558.0,99.4073,99.4907,99.2989,99.4907,9558.0
2021-05-13 15:25:00,119.32,119.62,119.32,119.51,15423.0,99.499,99.7492,99.499,99.6574,15423.0
2021-05-13 15:30:00,119.45,119.5,119.23,119.29,15643.0,99.6074,99.6491,99.424,99.474,15643.0
2021-05-13 15:35:00,119.28,119.36,119.1,119.32,16666.0,99.4656,99.5324,99.3155,99.499,16666.0
2021-05-13 15:40:00,119.3,119.48,119.22,119.48,25824.0,99.4823,99.6324,99.4156,99.6324,25824.0
2021-05-13 15:45:00,119.49,119.65,119.39,119.51,21784.0,99.6408,99.7742,99.5574,99.6574,21784.0
2021-05-13 15:50:00,119.5,119.52,119.12,119.12,31270.0,99.6491,99.6658,99.3322,99.3322,31270.0
2021-05-13 15:55:00,119.11,119.23,118.87,119.0,155792.0,99.3239,99.424,99.1238,99.2322,155792.0
2021-05-14 09:30:00,119.6,119.83,118.97,119.24,25116.0,99.7325,99.9243,99.2071,99.4323,25116.0
2021-05-14 09:35:00,119.26,119.77,119.19,119.59,11768.0,99.449,99.8743,99.3906,99.7242,11768.0
2021-05-14 09:40:00,119.67,120.06,119.64,120.06,9284.0,99.7909,100.1161,99.7658,100.1161,9284.0
2021-05-14 09:45:00,120.06,120.3,119.99,120.03,3676.0,100.1161,100.3162,100.0577,100.0911,3676.0
2021-05-14 09:50:00,119.96,120.41,119.9,120.37,8711.0,100.0327,100.4079,99.9827,100.3746,8711.0
2021-05-14 09:55:00,120.43,120.45,120.25,120.4,23297.0,100.4246,100.4413,100.2745,100.3996,23297.0
2021-05-14 10:00:00,120.59,120.76,120.4,120.68,64855.0,100.558,100.6998,100.3996,100.6331,64855.0
2021-05-14 10:05:00,120.6,120.68,120.22,120.22,21337.0,100.5664,100.6331,100.2495,100.2495,21337.0
2021-05-14 10:10:00,120.31,120.73,120.31,120.6,15352.0,100.3245,100.6748,100.3245,100.5664,15352.0
2021-05-14 10:15:00,120.63,120.77,120.51,120.67,23357.0,100.5914,100.7081,100.4913,100.6247,23357.0
2021-05-14 10:20:00,120.61,120.91,120.56,120.75,51524.0,100.5747,100.8249,100.533,100.6915,51524.0
2021-05-14 10:25:00,120.83,120.86,120.49,120.5,69339.0,100.7582,100.7832,100.4746,100.483,69339.0
2021-05-14 10:30:00,120.45,120.45,120.2,120.3,13004.0,100.4413,100.4413,100.2328,100.3162,13004.0
2021-05-14 10:35:00,120.25,120.26,119.8,119.86,7890.0,100.2745,100.2829,99.8993,99.9493,7890.0
2021-05-14 10:40:00,119.83,120.22,119.83,120.05,12807.0,99.9243,100.2495,99.9243,100.1077,12807.0
2021-05-14 10:45:00,120.07,120.39,120.05,120.36,19729.0,100.1244,100.3913,100.1077,100.3662,19729.0
2021-05-14 10:50:00,120.39,120.47,120.29,120.46,10725.0,100.3913,100.458,100.3079,100.4496,10725.0
2021-05-14 10:55:00,120.37,120.51,120.27,120.5,10968.0,100.3746,100.4913,100.2912,100.483,10968.0
2021-05-14 11:00:00,120.5,120.61,120.26,120.26,10938.0,100.483,100.5747,100.2829,100.2829,10938.0
2021-05-14 11:05:00,120.28,120.53,120.26,120.36,10787.0,100.2995,100.508,100.2829,100.3662,10787.0
2021-05-14 11:10:00,120.37,120.6,120.37,120.56,8230.0,100.3746,100.5664,100.3746,100.533,8230.0
2021-05-14 11:15:00,120.6,120.75,120.58,120.69,9855.0,100.5664,100.6915,100.5497,100.6414,9855.0
2021-05-14 11:20:00,120.68,120.81,120.59,120.61,8755.0,100.6331,100.7415,100.558,100.5747,8755.0
2021-05-14 11:25:00,120.62,120.69,120.54,120.66,14719.0,100.5831,100.6414,100.5163,100.6164,14719.0
2021-05-14 11:30:00,120.72,120.81,120.63,120.68,11812.0,100.6664,100.7415,100.5914,100.6331,11812.0
2021-05-14 11:35:00,120.69,120.71,120.48,120.55,8540.0,100.6414,100.6581,100.4663,100.5247,8540.0
2021-05-14 11:40:00,120.51,120.73,120.51,120.72,9043.0,100.4913,100.6748,100.4913,100.6664,9043.0
2021-05-14 11:45:00,120.71,120.81,120.68,120.79,5633.0,100.6581,100.7415,100.6331,100.7248,5633.0
2021-05-14 11:50:00,120.78,120.78,120.51,120.51,4576.0,100.7165,100.7165,100.4913,100.4913,4576.0
2021-05-14 11:55:00,120.54,120.59,120.49,120.56,19049.0,100.5163,100.558,100.4746,100.533,19049.0
2021-05-14 12:00:00,120.53,120.55,120.4,120.48,14508.0,100.508,100.5247,100.3996,100.4663,14508.0
2021-05-14 12:05:00,120.51,120.53,120.3,120.3,3167.0,100.4913,100.508,100.3162,100.3162,3167.0
2021-05-14 12:10:00,120.31,120.44,120.08,120.4,36169.0,100.3245,100.433,100.1328,100.3996,36169.0
2021-05-14 12:15:00,120.41,120.41,120.28,120.31,6134.0,100.4079,100.4079,100.2995,100.3245,6134.0
2021-05-14 12:20:00,120.3,120.33,120.15,120.18,5586.0,100.3162,100.3412,100.1911,100.2161,5586.0
2021-05-14 12:25:00,120.19,120.22,120.11,120.11,7103.0,100.2245,100.2495,100.1578,100.1578,7103.0
2021-05-14 12:30:00,120.1,120.25,120.09,120.25,9501.0,100.1494,100.2745,100.1411,100.2745,9501.0
2021-05-14 12:35:00,120.23,120.26,119.97,120.04,14121.0,100.2578,100.2829,100.041,100.0994,14121.0
2021-05-14 12:40:00,120.04,120.05,119.89,119.9,5829.0,100.0994,100.1077,99.9743,99.9827,5829.0
2021-05-14 12:45:00,119.92,120.13,119.9,120.12,10026.0,99.9993,100.1744,99.9827,100.1661,10026.0
2021-05-14 12:50:00,120.15,120.22,120.08,120.08,5040.0,100.1911,100.2495,100.1328,100.1328,5040.0
2021-05-14 12:55:00,120.08,120.11,120.03,120.09,6812.0,100.1328,100.1578,100.0911,100.1411,6812.0
2021-05-14 13:00:00,120.08,120.18,120.08,120.11,8582.0,100.1328,100.2161,100.1328,100.1578,8582.0
2021-05-14 13:05:00,120.12,120.13,120.03,120.04,4470.0,100.1661,100.1744,100.0911,100.0994,4470.0
2021-05-14 13:10:00,120.01,120.09,119.98,120.06,5458.0,100.0744,100.1411,100.0494,100.1161,5458.0
2021-05-14 13:15:00,120.05,120.07,119.9,119.92,7187.0,100.1077,100.1244,99.9827,99.9993,7187.0
2021-05-14 13:20:00,119.95,120.03,119.91,120.0,6391.0,100.0243,100.0911,99.991,100.066,6391.0
2021-05-14 13:25:00,120.0,120.02,119.94,119.95,5832.0,100.066,100.0827,100.016,100.0243,5832.0
2021-05-14 13:30:00,119.96,120.01,119.91,119.93,6443.0,100.0327,100.0744,99.991,100.0077,6443.0
2021-05-14 13:35:00,119.96,120.13,119.95,120.02,5940.0,100.0327,100.1744,100.0243,100.0827,5940.0
2021-05-14 13:40:00,120.05,120.09,120.0,120.02,5486.0,100.1077,100.1411,100.066,100.0827,5486.0
2021-05-14 13:45:00,120.04,120.04,119.97,120.03,8930.0,100.0994,100.0994,100.041,100.0911,8930.0
2021-05-14 13:50:00,120.0,120.11,119.99,120.08,6407.0,100.066,100.1578,100.0577,100.1328,6407.0
2021-05-14 13:55:00,120.1,120.1,119.99,120.02,9230.0,100.1494,100.1494,100.0577,100.0827,9230.0
2021-05-14 14:00:00,120.01,120.18,119.96,120.1,13772.0,100.0744,100.2161,100.0327,100.1494,13772.0
2021-05-14 14:05:00,120.12,120.15,119.98,120.03,23466.0,100.1661,100.1911,100.0494,100.0911,23466.0
2021-05-14 14:10:00,120.07,120.22,120.04,120.11,15490.0,100.1244,100.2495,100.0994,100.1578,15490.0
2021-05-14 14:15:00,120.14,120.16,120.07,120.11,19404.0,100.1828,100.1995,100.1244,100.1578,19404.0
2021-05-14 14:20:00,120.12,120.14,120.05,120.06,18716.0,100.1661,100.1828,100.1077,100.1161,18716.0
2021-05-14 14:25:00,120.05,120.06,119.9,119.9,8018.0,100.1077,100.1161,99.9827,99.9827,8018.0
2021-05-14 14:30:00,119.9,120.07,119.9,120.06,10447.0,99.9827,100.1244,99.9827,100.1161,10447.0
2021-05-14 14:35:00,120.04,120.04,119.87,119.87,13378.0,100.0994,100.0994,99.9576,99.9576,13378.0
2021-05-14 14:40:00,119.82,119.87,119.77,119.87,4650.0,99.9159,99.9576,99.8743,99.9576,4650.0
2021-05-14 14:45:00,119.86,120.05,119.86,120.02,6257.0,99.9493,100.1077,99.9493,100.0827,6257.0
2021-05-14 14:50:00,120.04,120.04,119.91,119.92,16219.0,100.0994,100.0994,99.991,99.9993,16219.0
2021-05-14 14:55:00,119.93,120.03,119.9,120.0,12001.0,100.0077,100.0911,99.9827,100.066,12001.0
2021-05-14 15:00:00,120.06,120.18,119.85,119.92,12073.0,100.1161,100.2161,99.941,99.9993,12073.0
2021-05-14 15:05:00,119.92,120.0,119.87,120.0,4519.0,99.9993,100.066,99.9576,100.066,4519.0
2021-05-14 15:10:00,120.01,120.11,119.93,120.1,10946.0,100.0744,100.1578,100.0077,100.1494,10946.0
2021-05-14 15:15:00,120.09,120.14,120.0,120.12,20353.0,100.1411,100.1828,100.066,100.1661,20353.0
2021-05-14 15:20:00,120.12,120.34,120.12,120.32,19882.0,100.1661,100.3496,100.1661,100.3329,19882.0
2021-05-14 15:25:00,120.28,120.37,120.15,120.34,5440.0,100.2995,100.3746,100.1911,100.3496,5440.0
2021-05-14 15:30:00,120.36,120.45,120.25,120.27,20710.0,100.3662,100.4413,100.2745,100.2912,20710.0
2021-05-14 15:35:00,120.26,120.34,120.15,120.32,34586.0,100.2829,100.3496,100.1911,100.3329,34586.0
2021-05-14 15:40:00,120.33,120.42,120.28,120.38,34070.0,100.3412,100.4163,100.2995,100.3829,34070.0
2021-05-14 15:45:00,120.38,120.76,120.38,120.71,20131.0,100.3829,100.6998,100.3829,100.6581,20131.0
2021-05-14 15:50:00,120.7,120.8,120.57,120.6,37144.0,100.6498,100.7332,100.5414,100.5664,37144.0
2021-05-14 15:55:00,120.58,120.6,120.36,120.37,85989.0,100.5497,100.5664,100.3662,100.3746,85989.0
2021-05-17 09:30:00,120.59,121.42,120.54,121.32,27867.0,100.558,101.2502,100.5163,101.1668,27867.0
2021-05-17 09:35:00,121.25,121.56,120.95,120.95,13809.0,101.1084,101.3669,100.8582,100.8582,13809.0
2021-05-17 09:40:00,120.91,120.91,120.56,120.64,19364.0,100.8249,100.8249,100.533,100.5997,19364.0
2021-05-17 09:45:00,120.65,120.81,120.28,120.31,11003.0,100.6081,100.7415,100.2995,100.3245,11003.0
2021-05-17 09:50:00,120.25,120.29,119.9,120.11,5077.0,100.2745,100.3079,99.9827,100.1578,5077.0
2021-05-17 09:55:00,119.91,120.2,119.81,120.08,4430.0,99.991,100.2328,99.9076,100.1328,4430.0
2021-05-17 10:00:00,120.11,120.72,119.96,120.52,10544.0,100.1578,100.6664,100.0327,100.4997,10544.0
2021-05-17 10:05:00,120.68,120.85,120.26,120.33,9685.0,100.6331,100.7748,100.2829,100.3412,9685.0
2021-05-17 10:10:00,120.32,120.43,120.11,120.37,8029.0,100.3329,100.4246,100.1578,100.3746,8029.0
2021-05-17 10:15:00,120.38,120.47,120.16,120.29,3570.0,100.3829,100.458,100.1995,100.3079,3570.0
2021-05-17 10:20:00,120.25,120.5,120.09,120.09,17461.0,100.2745,100.483,100.1411,100.1411,17461.0
2021-05-17 10:25:00,120.11,120.26,119.81,119.81,10266.0,100.1578,100.2829,99.9076,99.9076,10266.0
2021-05-17 10:30:00,119.88,119.89,119.2,119.22,26496.0,99.966,99.9743,99.3989,99.4156,26496.0
2021-05-17 10:35:00,119.2,119.74,119.2,119.61,12148.0,99.3989,99.8492,99.3989,99.7408,12148.0
2021-05-17 10:40:00,119.61,119.68,119.47,119.47,6438.0,99.7408,99.7992,99.6241,99.6241,6438.0
2021-05-17 10:45:00,119.51,119.73,119.47,119.64,8107.0,99.6574,99.8409,99.6241,99.7658,8107.0
2021-05-17 10:50:00,119.71,119.82,119.51,119.55,7606.0,99.8242,99.9159,99.6574,99.6908,7606.0
2021-05-17 10:55:00,119.49,119.81,119.47,119.67,3781.0,99.6408,99.9076,99.6241,99.7909,3781.0
2021-05-17 11:00:00,119.66,119.66,119.16,119.33,24209.0,99.7825,99.7825,99.3656,99.5073,24209.0
2021-05-17 11:05:00,119.35,119.45,119.12,119.12,7266.0,99.524,99.6074,99.3322,99.3322,7266.0
2021-05-17 11:10:00,119.11,119.21,119.03,119.17,9142.0,99.3239,99.4073,99.2572,99.3739,9142.0
2021-05-17 11:15:00,119.18,119.28,119.11,119.27,8384.0,99.3823,99.4656,99.3239,99.4573,8384.0
2021-05-17 11:20:00,119.22,119.63,119.22,119.58,4109.0,99.4156,99.7575,99.4156,99.7158,4109.0
2021-05-17 11:25:00,119.55,119.68,119.47,119.47,7649.0,99.6908,99.7992,99.6241,99.6241,7649.0
2021-05-17 11:30:00,119.52,119.62,119.39,119.62,3317.0,99.6658,99.7492,99.5574,99.7492,3317.0
2021-05-17 11:35:00,119.63,119.74,119.6,119.6,12423.0,99.7575,99.8492,99.7325,99.7325,12423.0
2021-05-17 11:40:00,119.64,119.84,119.54,119.78,7124.0,99.7658,99.9326,99.6825,99.8826,7124.0
2021-05-17 11:45:00,119.84,119.87,119.62,119.65,3993.0,99.9326,99.9576,99.7492,99.7742,3993.0
2021-05-17 11:50:00,119.62,119.78,119.43,119.74,7564.0,99.7492,99.8826,99.5907,99.8492,7564.0
2021-05-17 11:55:00,119.73,119.81,119.63,119.63,7207.0,99.8409,99.9076,99.7575,99.7575,7207.0
2021-05-17 12:00:00,119.63,119.63,119.43,119.43,6976.0,99.7575,99.7575,99.5907,99.5907,6976.0
2021-05-17 12:05:00,119.46,119.58,119.46,119.55,7944.0,99.6157,99.7158,99.6157,99.6908,7944.0
2021-05-17 12:10:00,119.57,119.72,119.57,119.61,4912.0,99.7075,99.8326,99.7075,99.7408,4912.0
2021-05-17 12:15:00,119.57,119.73,119.57,119.66,6071.0,99.7075,99.8409,99.7075,99.7825,6071.0
2021-05-17 12:20:00,119.61,119.72,119.61,119.67,2800.0,99.7408,99.8326,99.7408,99.7909,2800.0
2021-05-17 12:25:00,119.64,119.75,119.58,119.69,3329.0,99.7658,99.8576,99.7158,99.8075,3329.0
2021-05-17 12:30:00,119.69,119.69,119.54,119.63,4253.0,99.8075,99.8075,99.6825,99.7575,4253.0
2021-05-17 12:35:00,119.64,119.79,119.62,119.69,6193.0,99.7658,99.8909,99.7492,99.8075,6193.0
2021-05-17 12:40:00,119.68,119.79,119.67,119.77,3906.0,99.7992,99.8909,99.7909,99.8743,3906.0
2021-05-17 12:45:00,119.74,119.74,119.64,119.67,4053.0,99.8492,99.8492,99.7658,99.7909,4053.0
2021-05-17 12:50:00,119.64,119.66,119.53,119.57,3887.0,99.7658,99.7825,99.6741,99.7075,3887.0
2021-05-17 12:55:00,119.58,119.58,119.41,119.46,11545.0,99.7158,99.7158,99.5741,99.6157,11545.0
2021-05-17 13:00:00,119.49,119.56,119.41,119.44,2897.0,99.6408,99.6991,99.5741,99.5991,2897.0
2021-05-17 13:05:00,119.44,119.55,119.4,119.48,3625.0,99.5991,99.6908,99.5657,99.6324,3625.0
2021-05-17 13:10:00,119.47,119.47,119.28,119.32,7491.0,99.6241,99.6241,99.4656,99.499,7491.0
2021-05-17 13:15:00,119.36,119.37,119.16,119.18,5404.0,99.5324,99.5407,99.3656,99.3823,5404.0
2021-05-17 13:20:00,119.19,119.24,119.04,119.11,6520.0,99.3906,99.4323,99.2655,99.3239,6520.0
2021-05-17 13:25:00,119.2,119.21,119.09,119.21,2940.0,99.3989,99.4073,99.3072,99.4073,2940.0
2021-05-17 13:30:00,119.23,119.29,119.18,119.29,3264.0,99.424,99.474,99.3823,99.474,3264.0
2021-05-17 13:35:00,119.28,119.5,119.28,119.37,4936.0,99.4656,99.6491,99.4656,99.5407,4936.0
2021-05-17 13:40:00,119.32,119.32,119.13,119.24,8134.0,99.499,99.499,99.3406,99.4323,8134.0
2021-05-17 13:45:00,119.22,119.56,119.22,119.52,3660.0,99.4156,99.6991,99.4156,99.6658,3660.0
2021-05-17 13:50:00,119.52,119.54,119.42,119.48,3630.0,99.6658,99.6825,99.5824,99.6324,3630.0
2021-05-17 13:55:00,119.45,119.6,119.41,119.55,3355.0,99.6074,99.7325,99.5741,99.6908,3355.0
2021-05-17 14:00:00,119.5,119.64,119.48,119.63,3327.0,99.6491,99.7658,99.6324,99.7575,3327.0
2021-05-17 14:05:00,119.61,119.7,119.58,119.63,6243.0,99.7408,99.8159,99.7158,99.7575,6243.0
2021-05-17 14:10:00,119.63,119.67,119.51,119.59,5055.0,99.7575,99.7909,99.6574,99.7242,5055.0
2021-05-17 14:15:00,119.55,119.62,119.53,119.58,3598.0,99.6908,99.7492,99.6741,99.7158,3598.0
2021-05-17 14:20:00,119.57,119.67,119.53,119.58,6427.0,99.7075,99.7909,99.6741,99.7158,6427.0
2021-05-17 14:25:00,119.58,119.64,119.51,119.63,7255.0,99.7158,99.7658,99.6574,99.7575,7255.0
2021-05-17 14:30:00,119.63,119.84,119.63,119.75,9468.0,99.7575,99.9326,99.7575,99.8576,9468.0
2021-05-17 14:35:00,119.75,119.78,119.6,119.6,8972.0,99.8576,99.8826,99.7325,99.7325,8972.0
2021-05-17 14:40:00,119.62,119.77,119.6,119.76,4537.0,99.7492,99.8743,99.7325,99.8659,4537.0
2021-05-17 14:45:00,119.77,119.88,119.73,119.88,4924.0,99.8743,99.966,99.8409,99.966,4924.0
2021-05-17 14:50:00,119.87,120.04,119.87,119.97,5166.0,99.9576,100.0994,99.9576,100.041,5166.0
2021-05-17 14:55:00,120.01,120.13,119.96,120.1,3456.0,100.0744,100.1744,100.0327,100.1494,3456.0
2021-05-17 15:00:00,120.07,120.17,120.06,120.17,3792.0,100.1244,100.2078,100.1161,100.2078,3792.0
2021-05-17 15:05:00,120.12,120.15,120.02,120.13,4105.0,100.1661,100.1911,100.0827,100.1744,4105.0
2021-05-17 15:10:00,120.11,120.14,120.0,120.0,2429.0,100.1578,100.1828,100.066,100.066,2429.0
2021-05-17 15:15:00,119.89,119.94,119.8,119.92,6836.0,99.9743,100.016,99.8993,99.9993,6836.0
2021-05-17 15:20:00,119.93,120.11,119.91,120.1,7114.0,100.0077,100.1578,99.991,100.1494,7114.0
2021-05-17 15:25:00,120.1,120.28,120.1,120.25,5642.0,100.1494,100.2995,100.1494,100.2745,5642.0
2021-05-17 15:30:00,120.26,120.28,120.18,120.28,9698.0,100.2829,100.2995,100.2161,100.2995,9698.0
2021-05-17 15:35:00,120.26,120.28,119.97,120.12,10783.0,100.2829,100.2995,100.041,100.1661,10783.0
2021-05-17 15:40:00,120.12,120.39,120.12,120.36,14202.0,100.1661,100.3913,100.1661,100.3662,14202.0
2021-05-17 15:45:00,120.33,120.44,120.13,120.21,19852.0,100.3412,100.433,100.1744,100.2412,19852.0
2021-05-17 15:50:00,120.23,120.28,120.12,120.21,24058.0,100.2578,100.2995,100.1661,100.2412,24058.0
2021-05-17 15:55:00,120.2,120.33,120.0,120.13,91811.0,100.2328,100.3412,100.066,100.1744,91811.0
2021-05-18 09:30:00,119.51,120.15,118.33,118.51,50494.0,99.6574,100.1911,98.6735,98.8236,50494.0
2021-05-18 09:35:00,118.53,118.77,118.09,118.3,27496.0,98.8402,99.0404,98.4733,98.6484,27496.0
2021-05-18 09:40:00,118.27,118.63,118.06,118.54,20789.0,98.6234,98.9236,98.4483,98.8486,20789.0
2021-05-18 09:45:00,118.63,118.69,118.3,118.39,4826.0,98.9236,98.9737,98.6484,98.7235,4826.0
2021-05-18 09:50:00,118.44,119.01,118.44,118.96,14270.0,98.7652,99.2405,98.7652,99.1988,14270.0
2021-05-18 09:55:00,118.97,119.08,118.7,118.96,26610.0,99.2071,99.2989,98.982,99.1988,26610.0
2021-05-18 10:00:00,118.91,118.91,118.13,118.2,18344.0,99.1571,99.1571,98.5067,98.5651,18344.0
2021-05-18 10:05:00,118.28,118.33,118.09,118.19,7445.0,98.6318,98.6735,98.4733,98.5567,7445.0
2021-05-18 10:10:00,118.22,118.3,118.06,118.06,10514.0,98.5817,98.6484,98.4483,98.4483,10514.0
2021-05-18 10:15:00,118.04,118.04,117.5,117.53,31908.0,98.4316,98.4316,97.9813,98.0064,31908.0
2021-05-18 10:20:00,117.58,117.85,117.52,117.84,16303.0,98.048,98.2732,97.998,98.2649,16303.0
2021-05-18 10:25:00,117.82,118.23,117.82,118.14,23551.0,98.2482,98.5901,98.2482,98.515,23551.0
2021-05-18 10:30:00,118.16,118.4,118.11,118.31,11741.0,98.5317,98.7318,98.49,98.6568,11741.0
2021-05-18 10:35:00,118.31,118.33,118.01,118.04,10368.0,98.6568,98.6735,98.4066,98.4316,10368.0
2021-05-18 10:40:00,118.11,118.16,117.64,117.66,17639.0,98.49,98.5317,98.0981,98.1148,17639.0
2021-05-18 10:45:00,117.65,118.18,117.65,118.18,17387.0,98.1064,98.5484,98.1064,98.5484,17387.0
2021-05-18 10:50:00,118.21,118.41,118.21,118.26,20685.0,98.5734,98.7402,98.5734,98.6151,20685.0
2021-05-18 10:55:00,118.24,118.35,118.22,118.29,23387.0,98.5984,98.6901,98.5817,98.6401,23387.0
2021-05-18 11:00:00,118.28,118.41,118.16,118.21,4739.0,98.6318,98.7402,98.5317,98.5734,4739.0
2021-05-18 11:05:00,118.2,118.3,118.07,118.29,6253.0,98.5651,98.6484,98.4566,98.6401,6253.0
2021-05-18 11:10:00,118.33,118.46,118.33,118.42,11266.0,98.6735,98.7819,98.6735,98.7485,11266.0
2021-05-18 11:15:00,118.46,118.46,118.07,118.09,9740.0,98.7819,98.7819,98.4566,98.4733,9740.0
2021-05-18 11:20:00,118.07,118.29,117.92,117.92,18968.0,98.4566,98.6401,98.3316,98.3316,18968.0
2021-05-18 11:25:00,117.94,117.96,117.84,117.91,12635.0,98.3482,98.3649,98.2649,98.3232,12635.0
2021-05-18 11:30:00,117.93,117.96,117.66,117.67,8099.0,98.3399,98.3649,98.1148,98.1231,8099.0
2021-05-18 11:35:00,117.67,117.86,117.66,117.73,9945.0,98.1231,98.2815,98.1148,98.1731,9945.0
2021-05-18 11:40:00,117.77,117.78,117.65,117.68,8091.0,98.2065,98.2148,98.1064,98.1314,8091.0
2021-05-18 11:45:00,117.69,117.82,117.55,117.82,12179.0,98.1398,98.2482,98.023,98.2482,12179.0
2021-05-18 11:50:00,117.82,118.11,117.78,117.99,26976.0,98.2482,98.49,98.2148,98.3899,26976.0
2021-05-18 11:55:00,118.01,118.06,117.91,117.96,14487.0,98.4066,98.4483,98.3232,98.3649,14487.0
2021-05-18 12:00:00,117.96,117.96,117.76,117.85,12228.0,98.3649,98.3649,98.1981,98.2732,12228.0
2021-05-18 12:05:00,117.87,117.89,117.7,117.8,10625.0,98.2899,98.3065,98.1481,98.2315,10625.0
2021-05-18 12:10:00,117.74,117.78,117.52,117.59,26443.0,98.1815,98.2148,97.998,98.0564,26443.0
2021-05-18 12:15:00,117.57,117.64,117.42,117.58,30972.0,98.0397,98.0981,97.9146,98.048,30972.0
2021-05-18 12:20:00,117.6,117.71,117.54,117.62,18759.0,98.0647,98.1564,98.0147,98.0814,18759.0
2021-05-18 12:25:00,117.65,117.66,117.44,117.5,14476.0,98.1064,98.1148,97.9313,97.9813,14476.0
2021-05-18 12:30:00,117.51,117.59,117.39,117.48,15688.0,97.9897,98.0564,97.8896,97.9647,15688.0
2021-05-18 12:35:00,117.47,117.54,117.27,117.41,11741.0,97.9563,98.0147,97.7895,97.9063,11741.0
2021-05-18 12:40:00,117.37,117.42,117.29,117.29,13778.0,97.8729,97.9146,97.8062,97.8062,13778.0
2021-05-18 12:45:00,117.29,117.3,117.16,117.18,23017.0,97.8062,97.8146,97.6978,97.7145,23017.0
2021-05-18 12:50:00,117.19,117.2,117.06,117.1,17752.0,97.7228,97.7312,97.6144,97.6478,17752.0
2021-05-18 12:55:00,117.13,117.13,116.94,117.0,18501.0,97.6728,97.6728,97.5144,97.5644,18501.0
2021-05-18 13:00:00,117.01,117.03,116.93,116.93,9249.0,97.5727,97.5894,97.506,97.506,9249.0
2021-05-18 13:05:00,116.98,117.02,116.88,116.96,16685.0,97.5477,97.5811,97.4643,97.531,16685.0
2021-05-18 13:10:00,116.97,117.3,116.94,117.23,26152.0,97.5394,97.8146,97.5144,97.7562,26152.0
2021-05-18 13:15:00,117.17,117.38,117.05,117.29,27107.0,97.7062,97.8813,97.6061,97.8062,27107.0
2021-05-18 13:20:00,117.25,117.27,117.01,117.03,8516.0,97.7729,97.7895,97.5727,97.5894,8516.0
2021-05-18 13:25:00,117.06,117.3,117.06,117.24,10567.0,97.6144,97.8146,97.6144,97.7645,10567.0
2021-05-18 13:30:00,117.24,117.35,117.18,117.35,7202.0,97.7645,97.8563,97.7145,97.8563,7202.0
2021-05-18 13:35:00,117.34,117.4,117.03,117.07,13814.0,97.8479,97.8979,97.5894,97.6228,13814.0
2021-05-18 13:40:00,117.08,117.22,117.07,117.16,6399.0,97.6311,97.7478,97.6228,97.6978,6399.0
2021-05-18 13:45:00,117.18,117.3,117.11,117.22,7485.0,97.7145,97.8146,97.6561,97.7478,7485.0
2021-05-18 13:50:00,117.22,117.4,117.19,117.36,7461.0,97.7478,97.8979,97.7228,97.8646,7461.0
2021-05-18 13:55:00,117.35,117.37,117.24,117.26,11349.0,97.8563,97.8729,97.7645,97.7812,11349.0
2021-05-18 14:00:00,117.24,117.24,117.05,117.14,7647.0,97.7645,97.7645,97.6061,97.6811,7647.0
2021-05-18 14:05:00,117.14,117.29,117.13,117.22,8403.0,97.6811,97.8062,97.6728,97.7478,8403.0
2021-05-18 14:10:00,117.23,117.27,117.16,117.27,7894.0,97.7562,97.7895,97.6978,97.7895,7894.0
2021-05-18 14:15:00,117.25,117.35,117.24,117.29,13942.0,97.7729,97.8563,97.7645,97.8062,13942.0
2021-05-18 14:20:00,117.28,117.31,117.1,117.13,10062.0,97.7979,97.8229,97.6478,97.6728,10062.0
2021-05-18 14:25:00,117.11,117.11,117.06,117.09,7606.0,97.6561,97.6561,97.6144,97.6394,7606.0
2021-05-18 14:30:00,117.09,117.13,117.03,117.04,11921.0,97.6394,97.6728,97.5894,97.5977,11921.0
2021-05-18 14:35:00,117.01,117.09,116.92,116.93,11951.0,97.5727,97.6394,97.4977,97.506,11951.0
2021-05-18 14:40:00,116.94,116.98,116.78,116.89,14739.0,97.5144,97.5477,97.3809,97.4727,14739.0
2021-05-18 14:45:00,116.86,116.89,116.78,116.88,6709.0,97.4476,97.4727,97.3809,97.4643,6709.0
2021-05-18 14:50:00,116.87,117.11,116.85,117.07,8630.0,97.456,97.6561,97.4393,97.6228,8630.0
2021-05-18 14:55:00,117.06,117.15,117.03,117.13,13658.0,97.6144,97.6895,97.5894,97.6728,13658.0
2021-05-18 15:00:00,117.13,117.41,117.09,117.4,24716.0,97.6728,97.9063,97.6394,97.8979,24716.0
2021-05-18 15:05:00,117.39,117.5,117.35,117.49,17132.0,97.8896,97.9813,97.8563,97.973,17132.0
2021-05-18 15:10:00,117.54,117.55,117.41,117.5,11273.0,98.0147,98.023,97.9063,97.9813,11273.0
2021-05-18 15:15:00,117.48,117.65,117.41,117.58,9674.0,97.9647,98.1064,97.9063,98.048,9674.0
2021-05-18 15:20:00,117.58,117.67,117.54,117.61,11707.0,98.048,98.1231,98.0147,98.0731,11707.0
2021-05-18 15:25:00,117.64,117.68,117.57,117.68,12926.0,98.0981,98.1314,98.0397,98.1314,12926.0
2021-05-18 15:30:00,117.71,117.79,117.63,117.76,16185.0,98.1564,98.2232,98.0897,98.1981,16185.0
2021-05-18 15:35:00,117.76,117.78,117.65,117.75,17005.0,98.1981,98.2148,98.1064,98.1898,17005.0
2021-05-18 15:40:00,117.76,117.96,117.76,117.9,27625.0,98.1981,98.3649,98.1981,98.3149,27625.0
2021-05-18 15:45:00,117.91,117.91,117.27,117.39,25842.0,98.3232,98.3232,97.7895,97.8896,25842.0
2021-05-18 15:50:00,117.37,117.41,117.16,117.18,44115.0,97.8729,97.9063,97.6978,97.7145,44115.0
2021-05-18 15:55:00,117.17,117.29,116.86,116.91,115786.0,97.7062,97.8062,97.4476,97.4893,115786.0
2021-05-19 09:30:00,115.31,115.59,114.68,115.04,73979.0,96.1551,96.3886,95.6298,95.93,73979.0
2021-05-19 09:35:00,115.07,115.08,113.58,113.87,50699.0,95.955,95.9633,94.7125,94.9543,50699.0
2021-05-19 09:40:00,113.97,114.45,113.81,114.38,14851.0,95.0377,95.438,94.9043,95.3796,14851.0
2021-05-19 09:45:00,114.34,114.52,114.19,114.32,27643.0,95.3463,95.4964,95.2212,95.3296,27643.0
2021-05-19 09:50:00,114.37,114.88,114.1,114.86,30680.0,95.3713,95.7966,95.1461,95.7799,30680.0
2021-05-19 09:55:00,114.82,115.03,114.56,114.56,15123.0,95.7465,95.9216,95.5297,95.5297,15123.0
2021-05-19 10:00:00,114.61,114.75,114.1,114.12,16632.0,95.5714,95.6882,95.1461,95.1628,16632.0
2021-05-19 10:05:00,114.13,114.41,113.94,114.0,19567.0,95.1711,95.4046,95.0127,95.0627,19567.0
2021-05-19 10:10:00,113.98,114.02,113.65,113.69,35574.0,95.0461,95.0794,94.7709,94.8042,35574.0
2021-05-19 10:15:00,113.69,113.72,113.42,113.51,32737.0,94.8042,94.8293,94.5791,94.6541,32737.0
2021-05-19 10:20:00,113.53,113.55,112.84,112.89,89565.0,94.6708,94.6875,94.0954,94.1371,89565.0
2021-05-19 10:25:00,112.88,113.63,112.86,113.54,50021.0,94.1288,94.7542,94.1121,94.6792,50021.0
2021-05-19 10:30:00,113.54,113.71,113.49,113.57,19712.0,94.6792,94.8209,94.6375,94.7042,19712.0
2021-05-19 10:35:00,113.55,113.58,113.12,113.19,12833.0,94.6875,94.7125,94.3289,94.3873,12833.0
2021-05-19 10:40:00,113.17,113.49,113.11,113.47,21388.0,94.3706,94.6375,94.3206,94.6208,21388.0
2021-05-19 10:45:00,113.51,113.55,113.13,113.35,24390.0,94.6541,94.6875,94.3373,94.5207,24390.0
2021-05-19 10:50:00,113.34,113.75,113.33,113.72,9308.0,94.5124,94.8543,94.504,94.8293,9308.0
2021-05-19 10:55:00,113.72,113.8,113.53,113.55,13452.0,94.8293,94.896,94.6708,94.6875,13452.0
2021-05-19 11:00:00,113.51,113.52,113.05,113.06,78743.0,94.6541,94.6625,94.2706,94.2789,78743.0
2021-05-19 11:05:00,113.08,113.5,113.02,113.44,32066.0,94.2956,94.6458,94.2455,94.5958,32066.0
2021-05-19 11:10:00,113.42,113.42,113.17,113.39,17201.0,94.5791,94.5791,94.3706,94.5541,17201.0
2021-05-19 11:15:00,113.39,113.43,112.88,112.88,20100.0,94.5541,94.5874,94.1288,94.1288,20100.0
2021-05-19 11:20:00,112.9,113.26,112.8,113.11,16837.0,94.1455,94.4457,94.0621,94.3206,16837.0
2021-05-19 11:25:00,113.11,113.26,113.04,113.21,35146.0,94.3206,94.4457,94.2622,94.404,35146.0
2021-05-19 11:30:00,113.19,113.23,112.86,113.0,22802.0,94.3873,94.4207,94.1121,94.2289,22802.0
2021-05-19 11:35:00,112.99,113.09,112.74,112.78,19622.0,94.2205,94.3039,94.012,94.0454,19622.0
2021-05-19 11:40:00,112.77,112.87,112.71,112.84,15845.0,94.0371,94.1205,93.987,94.0954,15845.0
2021-05-19 11:45:00,112.86,112.96,112.71,112.84,12435.0,94.1121,94.1955,93.987,94.0954,12435.0
2021-05-19 11:50:00,112.86,113.0,112.8,112.88,37155.0,94.1121,94.2289,94.0621,94.1288,37155.0
2021-05-19 11:55:00,112.9,113.23,112.9,113.14,16423.0,94.1455,94.4207,94.1455,94.3456,16423.0
2021-05-19 12:00:00,113.13,113.28,113.1,113.19,13312.0,94.3373,94.4623,94.3122,94.3873,13312.0
2021-05-19 12:05:00,113.22,113.53,113.17,113.23,37607.0,94.4123,94.6708,94.3706,94.4207,37607.0
2021-05-19 12:10:00,113.25,113.34,113.06,113.06,9881.0,94.4373,94.5124,94.2789,94.2789,9881.0
2021-05-19 12:15:00,113.1,113.29,113.05,113.29,8472.0,94.3122,94.4707,94.2706,94.4707,8472.0
2021-05-19 12:20:00,113.26,113.31,113.11,113.27,14936.0,94.4457,94.4874,94.3206,94.454,14936.0
2021-05-19 12:25:00,113.29,113.33,113.11,113.29,11259.0,94.4707,94.504,94.3206,94.4707,11259.0
2021-05-19 12:30:00,113.3,113.39,113.22,113.38,10641.0,94.479,94.5541,94.4123,94.5457,10641.0
2021-05-19 12:35:00,113.37,113.51,113.29,113.48,12377.0,94.5374,94.6541,94.4707,94.6291,12377.0
2021-05-19 12:40:00,113.5,113.51,113.31,113.31,7218.0,94.6458,94.6541,94.4874,94.4874,7218.0
2021-05-19 12:45:00,113.36,113.4,113.25,113.4,7234.0,94.5291,94.5624,94.4373,94.5624,7234.0
2021-05-19 12:50:00,113.45,113.47,113.36,113.42,7046.0,94.6041,94.6208,94.5291,94.5791,7046.0
2021-05-19 12:55:00,113.43,113.67,113.42,113.59,21342.0,94.5874,94.7876,94.5791,94.7208,21342.0
2021-05-19 13:00:00,113.59,113.62,113.45,113.49,6258.0,94.7208,94.7459,94.6041,94.6375,6258.0
2021-05-19 13:05:00,113.52,113.67,113.43,113.6,11993.0,94.6625,94.7876,94.5874,94.7292,11993.0
2021-05-19 13:10:00,113.6,113.77,113.59,113.71,4291.0,94.7292,94.8709,94.7208,94.8209,4291.0
2021-05-19 13:15:00,113.7,113.78,113.7,113.75,5615.0,94.8126,94.8793,94.8126,94.8543,5615.0
2021-05-19 13:20:00,113.73,113.81,113.65,113.65,7427.0,94.8376,94.9043,94.7709,94.7709,7427.0
2021-05-19 13:25:00,113.62,113.73,113.5,113.56,7199.0,94.7459,94.8376,94.6458,94.6958,7199.0
2021-05-19 13:30:00,113.57,113.62,113.4,113.4,8032.0,94.7042,94.7459,94.5624,94.5624,8032.0
2021-05-19 13:35:00,113.44,113.48,113.23,113.47,6186.0,94.5958,94.6291,94.4207,94.6208,6186.0
2021-05-19 13:40:00,113.48,113.48,113.35,113.35,7602.0,94.6291,94.6291,94.5207,94.5207,7602.0
2021-05-19 13:45:00,113.32,113.36,113.28,113.35,5241.0,94.4957,94.5291,94.4623,94.5207,5241.0
2021-05-19 13:50:00,113.34,113.44,113.23,113.44,10412.0,94.5124,94.5958,94.4207,94.5958,10412.0
2021-05-19 13:55:00,113.48,113.51,113.33,113.33,7846.0,94.6291,94.6541,94.504,94.504,7846.0
2021-05-19 14:00:00,113.34,113.67,113.15,113.15,12936.0,94.5124,94.7876,94.3539,94.3539,12936.0
2021-05-19 14:05:00,113.11,113.33,112.98,113.29,11834.0,94.3206,94.504,94.2122,94.4707,11834.0
2021-05-19 14:10:00,113.23,113.3,113.08,113.15,5580.0,94.4207,94.479,94.2956,94.3539,5580.0
2021-05-19 14:15:00,113.1,113.1,112.82,112.87,16644.0,94.3122,94.3122,94.0788,94.1205,16644.0
2021-05-19 14:20:00,112.91,113.48,112.91,113.39,24155.0,94.1538,94.6291,94.1538,94.5541,24155.0
2021-05-19 14:25:00,113.37,113.41,113.21,113.29,11135.0,94.5374,94.5708,94.404,94.4707,11135.0
2021-05-19 14:30:00,113.33,113.54,113.15,113.22,19254.0,94.504,94.6792,94.3539,94.4123,19254.0
2021-05-19 14:35:00,113.19,113.33,112.99,113.05,13604.0,94.3873,94.504,94.2205,94.2706,13604.0
2021-05-19 14:40:00,113.03,113.08,112.91,112.97,19001.0,94.2539,94.2956,94.1538,94.2038,19001.0
2021-05-19 14:45:00,112.97,113.02,112.88,112.93,9196.0,94.2038,94.2455,94.1288,94.1705,9196.0
2021-05-19 14:50:00,112.87,112.94,112.83,112.94,7062.0,94.1205,94.1788,94.0871,94.1788,7062.0
2021-05-19 14:55:00,112.94,113.16,112.83,112.89,17260.0,94.1788,94.3623,94.0871,94.1371,17260.0
2021-05-19 15:00:00,112.86,112.91,112.66,112.81,16208.0,94.1121,94.1538,93.9453,94.0704,16208.0
2021-05-19 15:05:00,112.8,113.02,112.78,112.93,17755.0,94.0621,94.2455,94.0454,94.1705,17755.0
2021-05-19 15:10:00,112.91,113.21,112.88,113.03,13977.0,94.1538,94.404,94.1288,94.2539,13977.0
2021-05-19 15:15:00,112.99,113.06,112.88,112.91,10795.0,94.2205,94.2789,94.1288,94.1538,10795.0
2021-05-19 15:20:00,112.93,113.2,112.88,113.16,19944.0,94.1705,94.3956,94.1288,94.3623,19944.0
2021-05-19 15:25:00,113.14,113.24,113.06,113.21,19483.0,94.3456,94.429,94.2789,94.404,19483.0
2021-05-19 15:30:00,113.21,113.21,113.01,113.08,44793.0,94.404,94.404,94.2372,94.2956,44793.0
2021-05-19 15:35:00,113.1,113.34,113.05,113.29,38220.0,94.3122,94.5124,94.2706,94.4707,38220.0
2021-05-19 15:40:00,113.28,113.41,113.22,113.32,24650.0,94.4623,94.5708,94.4123,94.4957,24650.0
2021-05-19 15:45:00,113.3,113.33,113.1,113.16,38000.0,94.479,94.504,94.3122,94.3623,38000.0
2021-05-19 15:50:00,113.17,113.53,113.15,113.32,83248.0,94.3706,94.6708,94.3539,94.4957,83248.0
2021-05-19 15:55:00,113.31,113.69,113.25,113.68,122912.0,94.4874,94.8042,94.4373,94.7959,122912.0
2021-05-20 09:30:00,113.74,114.25,113.69,114.23,47197.0,94.8459,95.2712,94.8042,95.2545,47197.0
2021-05-20 09:35:00,114.26,114.67,113.74,113.76,19083.0,95.2796,95.6214,94.8459,94.8626,19083.0
2021-05-20 09:40:00,113.73,113.88,113.68,113.74,10448.0,94.8376,94.9627,94.7959,94.8459,10448.0
2021-05-20 09:45:00,113.72,114.09,113.53,113.58,13742.0,94.8293,95.1378,94.6708,94.7125,13742.0
2021-05-20 09:50:00,113.55,113.64,113.19,113.36,17738.0,94.6875,94.7625,94.3873,94.5291,17738.0
2021-05-20 09:55:00,113.46,113.71,113.41,113.69,10147.0,94.6124,94.8209,94.5708,94.8042,10147.0
2021-05-20 10:00:00,113.71,114.23,113.29,114.12,19696.0,94.8209,95.2545,94.4707,95.1628,19696.0
2021-05-20 10:05:00,114.08,114.08,113.68,113.68,9758.0,95.1295,95.1295,94.7959,94.7959,9758.0
2021-05-20 10:10:00,113.72,113.76,113.56,113.6,5651.0,94.8293,94.8626,94.6958,94.7292,5651.0
2021-05-20 10:15:00,113.66,113.66,113.4,113.48,13041.0,94.7792,94.7792,94.5624,94.6291,13041.0
2021-05-20 10:20:00,113.48,113.52,113.13,113.24,10613.0,94.6291,94.6625,94.3373,94.429,10613.0
2021-05-20 10:25:00,113.26,113.44,113.26,113.34,7370.0,94.4457,94.5958,94.4457,94.5124,7370.0
2021-05-20 10:30:00,113.32,113.32,113.06,113.1,10971.0,94.4957,94.4957,94.2789,94.3122,10971.0
2021-05-20 10:35:00,113.08,113.32,112.81,113.32,59637.0,94.2956,94.4957,94.0704,94.4957,59637.0
2021-05-20 10:40:00,113.31,113.31,112.81,112.92,26226.0,94.4874,94.4874,94.0704,94.1621,26226.0
2021-05-20 10:45:00,112.88,113.14,112.87,112.98,23324.0,94.1288,94.3456,94.1205,94.2122,23324.0
2021-05-20 10:50:00,112.98,113.17,112.96,113.11,20672.0,94.2122,94.3706,94.1955,94.3206,20672.0
2021-05-20 10:55:00,113.1,113.1,112.73,112.8,17307.0,94.3122,94.3122,94.0037,94.0621,17307.0
2021-05-20 11:00:00,112.86,113.25,112.83,113.14,15965.0,94.1121,94.4373,94.0871,94.3456,15965.0
2021-05-20 11:05:00,113.16,113.18,112.74,112.75,15983.0,94.3623,94.379,94.012,94.0204,15983.0
2021-05-20 11:10:00,112.79,113.01,112.79,112.81,8440.0,94.0537,94.2372,94.0537,94.0704,8440.0
2021-05-20 11:15:00,112.82,112.84,112.6,112.68,17797.0,94.0788,94.0954,93.8953,93.962,17797.0
2021-05-20 11:20:00,112.67,112.72,112.58,112.61,17840.0,93.9537,93.9954,93.8786,93.9036,17840.0
2021-05-20 11:25:00,112.64,112.81,112.54,112.65,17977.0,93.9287,94.0704,93.8453,93.937,17977.0
2021-05-20 11:30:00,112.63,113.01,112.62,112.92,19880.0,93.9203,94.2372,93.912,94.1621,19880.0
2021-05-20 11:35:00,112.91,113.22,112.87,113.14,8988.0,94.1538,94.4123,94.1205,94.3456,8988.0
2021-05-20 11:40:00,113.16,113.32,112.96,113.04,20291.0,94.3623,94.4957,94.1955,94.2622,20291.0
2021-05-20 11:45:00,113.06,113.2,113.03,113.18,13642.0,94.2789,94.3956,94.2539,94.379,13642.0
2021-05-20 11:50:00,113.18,113.29,113.12,113.13,14657.0,94.379,94.4707,94.3289,94.3373,14657.0
2021-05-20 11:55:00,113.12,113.26,113.08,113.14,27653.0,94.3289,94.4457,94.2956,94.3456,27653.0
2021-05-20 12:00:00,113.13,113.43,113.01,113.43,33661.0,94.3373,94.5874,94.2372,94.5874,33661.0
2021-05-20 12:05:00,113.42,113.68,113.4,113.59,25701.0,94.5791,94.7959,94.5624,94.7208,25701.0
2021-05-20 12:10:00,113.55,113.56,113.19,113.22,40072.0,94.6875,94.6958,94.3873,94.4123,40072.0
2021-05-20 12:15:00,113.22,113.36,113.13,113.16,17432.0,94.4123,94.5291,94.3373,94.3623,17432.0
2021-05-20 12:20:00,113.17,113.19,113.01,113.15,11062.0,94.3706,94.3873,94.2372,94.3539,11062.0
2021-05-20 12:25:00,113.15,113.24,113.09,113.21,9252.0,94.3539,94.429,94.3039,94.404,9252.0
2021-05-20 12:30:00,113.2,113.41,113.19,113.36,8472.0,94.3956,94.5708,94.3873,94.5291,8472.0
2021-05-20 12:35:00,113.34,113.4,113.15,113.37,10505.0,94.5124,94.5624,94.3539,94.5374,10505.0
2021-05-20 12:40:00,113.33,113.43,113.23,113.25,8765.0,94.504,94.5874,94.4207,94.4373,8765.0
2021-05-20 12:45:00,113.31,113.66,113.31,113.63,10489.0,94.4874,94.7792,94.4874,94.7542,10489.0
2021-05-20 12:50:00,113.62,113.98,113.62,113.87,18193.0,94.7459,95.0461,94.7459,94.9543,18193.0
2021-05-20 12:55:00,113.84,113.87,113.71,113.76,7967.0,94.9293,94.9543,94.8209,94.8626,7967.0
2021-05-20 13:00:00,113.77,113.77,113.64,113.67,4442.0,94.8709,94.8709,94.7625,94.7876,4442.0
2021-05-20 13:05:00,113.71,113.97,113.7,113.91,11688.0,94.8209,95.0377,94.8126,94.9877,11688.0
2021-05-20 13:10:00,113.9,114.2,113.9,114.2,7687.0,94.9794,95.2295,94.9794,95.2295,7687.0
2021-05-20 13:15:00,114.2,114.24,114.01,114.03,6612.0,95.2295,95.2629,95.0711,95.0878,6612.0
2021-05-20 13:20:00,114.02,114.13,114.0,114.04,6038.0,95.0794,95.1711,95.0627,95.0961,6038.0
2021-05-20 13:25:00,114.06,114.13,114.03,114.12,6937.0,95.1128,95.1711,95.0878,95.1628,6937.0
2021-05-20 13:30:00,114.15,114.19,114.06,114.06,9821.0,95.1878,95.2212,95.1128,95.1128,9821.0
2021-05-20 13:35:00,114.11,114.19,114.05,114.19,8203.0,95.1545,95.2212,95.1044,95.2212,8203.0
2021-05-20 13:40:00,114.18,114.41,114.16,114.36,14287.0,95.2128,95.4046,95.1962,95.3629,14287.0
2021-05-20 13:45:00,114.41,114.41,114.21,114.3,10421.0,95.4046,95.4046,95.2379,95.3129,10421.0
2021-05-20 13:50:00,114.38,114.4,114.14,114.24,19396.0,95.3796,95.3963,95.1795,95.2629,19396.0
2021-05-20 13:55:00,114.23,114.38,114.19,114.38,9748.0,95.2545,95.3796,95.2212,95.3796,9748.0
2021-05-20 14:00:00,114.37,114.46,114.37,114.45,9348.0,95.3713,95.4463,95.3713,95.438,9348.0
2021-05-20 14:05:00,114.46,114.75,114.46,114.62,15672.0,95.4463,95.6882,95.4463,95.5797,15672.0
2021-05-20 14:10:00,114.64,114.86,114.64,114.71,39314.0,95.5964,95.7799,95.5964,95.6548,39314.0
2021-05-20 14:15:00,114.71,114.76,114.54,114.6,7890.0,95.6548,95.6965,95.513,95.5631,7890.0
2021-05-20 14:20:00,114.58,114.61,114.44,114.45,6925.0,95.5464,95.5714,95.4297,95.438,6925.0
2021-05-20 14:25:00,114.46,114.54,114.37,114.54,6622.0,95.4463,95.513,95.3713,95.513,6622.0
2021-05-20 14:30:00,114.59,114.6,114.4,114.43,9981.0,95.5547,95.5631,95.3963,95.4213,9981.0
2021-05-20 14:35:00,114.44,114.49,114.31,114.37,14071.0,95.4297,95.4713,95.3212,95.3713,14071.0
2021-05-20 14:40:00,114.36,114.62,114.36,114.59,6709.0,95.3629,95.5797,95.3629,95.5547,6709.0
2021-05-20 14:45:00,114.61,114.61,114.4,114.41,6417.0,95.5714,95.5714,95.3963,95.4046,6417.0
2021-05-20 14:50:00,114.38,114.56,114.35,114.55,9763.0,95.3796,95.5297,95.3546,95.5214,9763.0
2021-05-20 14:55:00,114.55,114.58,114.43,114.47,7840.0,95.5214,95.5464,95.4213,95.4547,7840.0
2021-05-20 15:00:00,114.48,114.59,114.38,114.42,12289.0,95.463,95.5547,95.3796,95.413,12289.0
2021-05-20 15:05:00,114.44,114.5,114.39,114.5,8569.0,95.4297,95.4797,95.388,95.4797,8569.0
2021-05-20 15:10:00,114.5,114.63,114.42,114.54,11686.0,95.4797,95.5881,95.413,95.513,11686.0
2021-05-20 15:15:00,114.55,114.72,114.53,114.71,14796.0,95.5214,95.6631,95.5047,95.6548,14796.0
2021-05-20 15:20:00,114.73,114.75,114.64,114.73,14762.0,95.6715,95.6882,95.5964,95.6715,14762.0
2021-05-20 15:25:00,114.75,115.02,114.73,114.93,18001.0,95.6882,95.9133,95.6715,95.8383,18001.0
2021-05-20 15:30:00,114.92,114.92,114.53,114.56,17199.0,95.8299,95.8299,95.5047,95.5297,17199.0
2021-05-20 15:35:00,114.56,114.65,114.55,114.58,20905.0,95.5297,95.6048,95.5214,95.5464,20905.0
2021-05-20 15:40:00,114.59,114.65,114.47,114.62,28827.0,95.5547,95.6048,95.4547,95.5797,28827.0
2021-05-20 15:45:00,114.61,114.81,114.59,114.62,40810.0,95.5714,95.7382,95.5547,95.5797,40810.0
2021-05-20 15:50:00,114.63,114.68,114.5,114.6,50122.0,95.5881,95.6298,95.4797,95.5631,50122.0
2021-05-20 15:55:00,114.59,114.59,114.42,114.51,92855.0,95.5547,95.5547,95.413,95.488,92855.0
2021-05-21 09:30:00,115.61,116.24,115.36,116.04,90049.0,96.4053,96.9306,96.1968,96.7639,90049.0
2021-05-21 09:35:00,116.0,116.6,115.92,116.26,40927.0,96.7305,97.2308,96.6638,96.9473,40927.0
2021-05-21 09:40:00,116.3,116.32,115.49,115.61,28818.0,96.9807,96.9974,96.3052,96.4053,28818.0
2021-05-21 09:45:00,115.56,115.66,115.14,115.38,17481.0,96.3636,96.447,96.0134,96.2135,17481.0
2021-05-21 09:50:00,115.39,116.02,115.35,115.72,23639.0,96.2218,96.7472,96.1885,96.497,23639.0
2021-05-21 09:55:00,115.62,116.12,115.62,115.96,25597.0,96.4136,96.8306,96.4136,96.6972,25597.0
2021-05-21 10:00:00,115.79,115.79,115.53,115.76,15994.0,96.5554,96.5554,96.3386,96.5304,15994.0
2021-05-21 10:05:00,115.76,116.14,115.76,116.1,15229.0,96.5304,96.8473,96.5304,96.8139,15229.0
2021-05-21 10:10:00,116.13,116.16,115.98,116.08,7197.0,96.8389,96.8639,96.7138,96.7972,7197.0
2021-05-21 10:15:00,116.09,116.09,115.76,115.82,16516.0,96.8056,96.8056,96.5304,96.5804,16516.0
2021-05-21 10:20:00,115.82,115.86,115.64,115.7,51580.0,96.5804,96.6138,96.4303,96.4803,51580.0
2021-05-21 10:25:00,115.72,115.82,115.63,115.64,17637.0,96.497,96.5804,96.422,96.4303,17637.0
2021-05-21 10:30:00,115.62,115.81,115.55,115.75,18995.0,96.4136,96.5721,96.3553,96.522,18995.0
2021-05-21 10:35:00,115.75,115.77,115.25,115.3,12205.0,96.522,96.5387,96.1051,96.1468,12205.0
2021-05-21 10:40:00,115.33,115.68,115.33,115.65,23333.0,96.1718,96.4637,96.1718,96.4386,23333.0
2021-05-21 10:45:00,115.66,115.85,115.44,115.7,22554.0,96.447,96.6054,96.2635,96.4803,22554.0
2021-05-21 10:50:00,115.66,115.91,115.61,115.81,15579.0,96.447,96.6555,96.4053,96.5721,15579.0
2021-05-21 10:55:00,115.82,115.97,115.7,115.76,19587.0,96.5804,96.7055,96.4803,96.5304,19587.0
2021-05-21 11:00:00,115.82,116.05,115.6,115.67,23006.0,96.5804,96.7722,96.397,96.4553,23006.0
2021-05-21 11:05:00,115.66,115.68,115.49,115.66,14873.0,96.447,96.4637,96.3052,96.447,14873.0
2021-05-21 11:10:00,115.66,115.78,115.46,115.54,10392.0,96.447,96.5471,96.2802,96.3469,10392.0
2021-05-21 11:15:00,115.54,115.65,115.51,115.55,11089.0,96.3469,96.4386,96.3219,96.3553,11089.0
2021-05-21 11:20:00,115.58,115.66,115.48,115.5,9999.0,96.3803,96.447,96.2969,96.3136,9999.0
2021-05-21 11:25:00,115.52,115.55,115.3,115.36,30482.0,96.3302,96.3553,96.1468,96.1968,30482.0
2021-05-21 11:30:00,115.34,115.58,115.3,115.42,17121.0,96.1801,96.3803,96.1468,96.2469,17121.0
2021-05-21 11:35:00,115.48,115.48,115.25,115.26,9257.0,96.2969,96.2969,96.1051,96.1134,9257.0
2021-05-21 11:40:00,115.2,115.63,115.2,115.59,25448.0,96.0634,96.422,96.0634,96.3886,25448.0
2021-05-21 11:45:00,115.61,115.73,115.41,115.53,22837.0,96.4053,96.5054,96.2385,96.3386,22837.0
2021-05-21 11:50:00,115.5,115.55,115.34,115.36,6992.0,96.3136,96.3553,96.1801,96.1968,6992.0
2021-05-21 11:55:00,115.35,115.51,115.31,115.46,16380.0,96.1885,96.3219,96.1551,96.2802,16380.0
2021-05-21 12:00:00,115.42,115.45,115.31,115.45,35015.0,96.2469,96.2719,96.1551,96.2719,35015.0
2021-05-21 12:05:00,115.43,115.58,115.28,115.36,29643.0,96.2552,96.3803,96.1301,96.1968,29643.0
2021-05-21 12:10:00,115.37,115.58,115.32,115.41,20800.0,96.2052,96.3803,96.1635,96.2385,20800.0
2021-05-21 12:15:00,115.39,115.46,115.19,115.23,21510.0,96.2218,96.2802,96.0551,96.0884,21510.0
2021-05-21 12:20:00,115.21,115.24,115.03,115.07,10136.0,96.0717,96.0968,95.9216,95.955,10136.0
2021-05-21 12:25:00,115.06,115.1,114.92,115.0,9177.0,95.9467,95.98,95.8299,95.8966,9177.0
2021-05-21 12:30:00,114.99,115.04,114.9,114.93,42945.0,95.8883,95.93,95.8132,95.8383,42945.0
2021-05-21 12:35:00,114.94,114.94,114.62,114.8,27556.0,95.8466,95.8466,95.5797,95.7298,27556.0
2021-05-21 12:40:00,114.83,115.04,114.83,114.94,29519.0,95.7549,95.93,95.7549,95.8466,29519.0
2021-05-21 12:45:00,114.91,114.96,114.78,114.91,15085.0,95.8216,95.8633,95.7132,95.8216,15085.0
2021-05-21 12:50:00,114.91,114.99,114.7,114.7,10149.0,95.8216,95.8883,95.6465,95.6465,10149.0
2021-05-21 12:55:00,114.68,114.88,114.66,114.86,23908.0,95.6298,95.7966,95.6131,95.7799,23908.0
2021-05-21 13:00:00,114.87,115.0,114.87,114.99,11679.0,95.7882,95.8966,95.7882,95.8883,11679.0
2021-05-21 13:05:00,114.97,114.97,114.86,114.94,9404.0,95.8716,95.8716,95.7799,95.8466,9404.0
2021-05-21 13:10:00,114.94,115.0,114.8,114.83,14334.0,95.8466,95.8966,95.7298,95.7549,14334.0
2021-05-21 13:15:00,114.85,114.97,114.85,114.94,14989.0,95.7715,95.8716,95.7715,95.8466,14989.0
2021-05-21 13:20:00,114.93,115.1,114.93,115.1,8516.0,95.8383,95.98,95.8383,95.98,8516.0
2021-05-21 13:25:00,115.12,115.12,114.98,115.07,7709.0,95.9967,95.9967,95.8799,95.955,7709.0
2021-05-21 13:30:00,115.07,115.15,115.03,115.1,11250.0,95.955,96.0217,95.9216,95.98,11250.0
2021-05-21 13:35:00,115.1,115.3,115.09,115.29,5735.0,95.98,96.1468,95.9717,96.1385,5735.0
2021-05-21 13:40:00,115.28,115.31,115.17,115.25,13004.0,96.1301,96.1551,96.0384,96.1051,13004.0
2021-05-21 13:45:00,115.23,115.37,115.16,115.35,16609.0,96.0884,96.2052,96.03,96.1885,16609.0
2021-05-21 13:50:00,115.35,115.47,115.15,115.38,31065.0,96.1885,96.2886,96.0217,96.2135,31065.0
2021-05-21 13:55:00,115.39,115.41,115.2,115.27,8599.0,96.2218,96.2385,96.0634,96.1218,8599.0
2021-05-21 14:00:00,115.27,115.3,115.13,115.29,16108.0,96.1218,96.1468,96.005,96.1385,16108.0
2021-05-21 14:05:00,115.31,115.48,115.3,115.46,12483.0,96.1551,96.2969,96.1468,96.2802,12483.0
2021-05-21 14:10:00,115.44,115.56,115.4,115.4,23490.0,96.2635,96.3636,96.2302,96.2302,23490.0
2021-05-21 14:15:00,115.4,115.49,115.21,115.25,17609.0,96.2302,96.3052,96.0717,96.1051,17609.0
2021-05-21 14:20:00,115.24,115.24,115.06,115.06,12794.0,96.0968,96.0968,95.9467,95.9467,12794.0
2021-05-21 14:25:00,115.1,115.14,114.97,114.97,13012.0,95.98,96.0134,95.8716,95.8716,13012.0
2021-05-21 14:30:00,114.97,115.01,114.89,114.96,13407.0,95.8716,95.905,95.8049,95.8633,13407.0
2021-05-21 14:35:00,114.97,114.98,114.82,114.92,20068.0,95.8716,95.8799,95.7465,95.8299,20068.0
2021-05-21 14:40:00,114.92,115.05,114.92,115.0,13707.0,95.8299,95.9383,95.8299,95.8966,13707.0
2021-05-21 14:45:00,115.01,115.13,114.96,115.0,9113.0,95.905,96.005,95.8633,95.8966,9113.0
2021-05-21 14:50:00,114.98,115.05,114.95,114.97,8020.0,95.8799,95.9383,95.8549,95.8716,8020.0
2021-05-21 14:55:00,114.99,115.01,114.92,114.92,8001.0,95.8883,95.905,95.8299,95.8299,8001.0
2021-05-21 15:00:00,114.93,114.98,114.85,114.9,15167.0,95.8383,95.8799,95.7715,95.8132,15167.0
2021-05-21 15:05:00,114.92,114.97,114.78,114.79,9300.0,95.8299,95.8716,95.7132,95.7215,9300.0
2021-05-21 15:10:00,114.79,114.89,114.78,114.83,8692.0,95.7215,95.8049,95.7132,95.7549,8692.0
2021-05-21 15:15:00,114.83,114.96,114.82,114.91,12084.0,95.7549,95.8633,95.7465,95.8216,12084.0
2021-05-21 15:20:00,114.9,114.96,114.85,114.9,12992.0,95.8132,95.8633,95.7715,95.8132,12992.0
2021-05-21 15:25:00,114.88,115.1,114.86,115.05,19773.0,95.7966,95.98,95.7799,95.9383,19773.0
2021-05-21 15:30:00,115.05,115.2,114.93,115.02,33592.0,95.9383,96.0634,95.8383,95.9133,33592.0
2021-05-21 15:35:00,115.03,115.22,115.03,115.06,32604.0,95.9216,96.0801,95.9216,95.9467,32604.0
2021-05-21 15:40:00,115.07,115.28,115.04,115.18,25487.0,95.955,96.1301,95.93,96.0467,25487.0
2021-05-21 15:45:00,115.16,115.24,114.95,115.15,66117.0,96.03,96.0968,95.8549,96.0217,66117.0
2021-05-21 15:50:00,115.18,115.18,115.0,115.0,85306.0,96.0467,96.0467,95.8966,95.8966,85306.0
2021-05-21 15:55:00,115.02,115.08,114.83,114.95,129948.0,95.9133,95.9633,95.7549,95.8549,129948.0
2021-05-24 09:30:00,116.61,117.12,116.15,116.89,85933.0,97.2392,97.6645,96.8556,97.4727,85933.0
2021-05-24 09:35:00,116.95,117.22,116.54,116.77,58956.0,97.5227,97.7478,97.1808,97.3726,58956.0
2021-05-24 09:40:00,116.76,117.02,116.44,116.48,67674.0,97.3643,97.5811,97.0974,97.1308,67674.0
2021-05-24 09:45:00,116.54,116.64,115.84,115.84,20046.0,97.1808,97.2642,96.5971,96.5971,20046.0
2021-05-24 09:50:00,115.76,115.76,115.29,115.53,17160.0,96.5304,96.5304,96.1385,96.3386,17160.0
2021-05-24 09:55:00,115.54,115.77,115.45,115.52,14458.0,96.3469,96.5387,96.2719,96.3302,14458.0
2021-05-24 10:00:00,115.58,115.75,115.49,115.7,18000.0,96.3803,96.522,96.3052,96.4803,18000.0
2021-05-24 10:05:00,115.69,115.69,115.41,115.55,22225.0,96.472,96.472,96.2385,96.3553,22225.0
2021-05-24 10:10:00,115.59,115.62,115.29,115.45,8165.0,96.3886,96.4136,96.1385,96.2719,8165.0
2021-05-24 10:15:00,115.49,115.6,115.33,115.51,12547.0,96.3052,96.397,96.1718,96.3219,12547.0
2021-05-24 10:20:00,115.53,115.62,115.37,115.4,12526.0,96.3386,96.4136,96.2052,96.2302,12526.0
2021-05-24 10:25:00,115.43,115.51,115.38,115.48,16007.0,96.2552,96.3219,96.2135,96.2969,16007.0
2021-05-24 10:30:00,115.49,115.54,115.33,115.39,14282.0,96.3052,96.3469,96.1718,96.2218,14282.0
2021-05-24 10:35:00,115.44,115.68,115.4,115.58,15648.0,96.2635,96.4637,96.2302,96.3803,15648.0
2021-05-24 10:40:00,115.55,115.89,115.44,115.89,27659.0,96.3553,96.6388,96.2635,96.6388,27659.0
2021-05-24 10:45:00,115.88,115.89,115.57,115.65,20159.0,96.6304,96.6388,96.3719,96.4386,20159.0
2021-05-24 10:50:00,115.67,116.06,115.67,115.99,17064.0,96.4553,96.7805,96.4553,96.7222,17064.0
2021-05-24 10:55:00,115.99,116.11,115.88,116.07,18697.0,96.7222,96.8222,96.6304,96.7889,18697.0
2021-05-24 11:00:00,116.04,116.32,116.01,116.23,23156.0,96.7639,96.9974,96.7388,96.9223,23156.0
2021-05-24 11:05:00,116.23,116.27,116.01,116.19,26310.0,96.9223,96.9557,96.7388,96.8889,26310.0
2021-05-24 11:10:00,116.18,116.37,116.12,116.3,16812.0,96.8806,97.039,96.8306,96.9807,16812.0
2021-05-24 11:15:00,116.32,116.48,116.3,116.3,23121.0,96.9974,97.1308,96.9807,96.9807,23121.0
2021-05-24 11:20:00,116.32,116.44,116.32,116.41,19477.0,96.9974,97.0974,96.9974,97.0724,19477.0
2021-05-24 11:25:00,116.41,116.46,116.27,116.28,19786.0,97.0724,97.1141,96.9557,96.964,19786.0
2021-05-24 11:30:00,116.28,116.3,116.04,116.27,26170.0,96.964,96.9807,96.7639,96.9557,26170.0
2021-05-24 11:35:00,116.23,116.34,116.2,116.33,11801.0,96.9223,97.014,96.8973,97.0057,11801.0
2021-05-24 11:40:00,116.36,116.49,116.33,116.36,16551.0,97.0307,97.1391,97.0057,97.0307,16551.0
2021-05-24 11:45:00,116.37,116.37,116.23,116.28,9870.0,97.039,97.039,96.9223,96.964,9870.0
2021-05-24 11:50:00,116.29,116.42,116.25,116.34,11576.0,96.9723,97.0807,96.939,97.014,11576.0
2021-05-24 11:55:00,116.32,116.34,116.14,116.21,11837.0,96.9974,97.014,96.8473,96.9056,11837.0
2021-05-24 12:00:00,116.22,116.23,115.85,115.86,11495.0,96.914,96.9223,96.6054,96.6138,11495.0
2021-05-24 12:05:00,115.85,115.85,115.58,115.66,12743.0,96.6054,96.6054,96.3803,96.447,12743.0
2021-05-24 12:10:00,115.63,115.81,115.55,115.78,12219.0,96.422,96.5721,96.3553,96.5471,12219.0
2021-05-24 12:15:00,115.77,115.79,115.38,115.38,8009.0,96.5387,96.5554,96.2135,96.2135,8009.0
2021-05-24 12:20:00,115.42,115.5,115.31,115.39,6665.0,96.2469,96.3136,96.1551,96.2218,6665.0
2021-05-24 12:25:00,115.36,115.43,115.22,115.24,6168.0,96.1968,96.2552,96.0801,96.0968,6168.0
2021-05-24 12:30:00,115.24,115.31,115.12,115.17,10315.0,96.0968,96.1551,95.9967,96.0384,10315.0
2021-05-24 12:35:00,115.17,115.27,115.06,115.26,10390.0,96.0384,96.1218,95.9467,96.1134,10390.0
2021-05-24 12:40:00,115.26,115.33,115.2,115.24,23558.0,96.1134,96.1718,96.0634,96.0968,23558.0
2021-05-24 12:45:00,115.22,115.32,115.21,115.29,5911.0,96.0801,96.1635,96.0717,96.1385,5911.0
2021-05-24 12:50:00,115.29,115.4,115.27,115.3,8943.0,96.1385,96.2302,96.1218,96.1468,8943.0
2021-05-24 12:55:00,115.31,115.51,115.29,115.29,14356.0,96.1551,96.3219,96.1385,96.1385,14356.0
2021-05-24 13:00:00,115.31,115.36,115.21,115.32,13411.0,96.1551,96.1968,96.0717,96.1635,13411.0
2021-05-24 13:05:00,115.32,115.34,115.1,115.24,15340.0,96.1635,96.1801,95.98,96.0968,15340.0
2021-05-24 13:10:00,115.26,115.28,115.22,115.23,5231.0,96.1134,96.1301,96.0801,96.0884,5231.0
2021-05-24 13:15:00,115.19,115.25,115.08,115.17,9641.0,96.0551,96.1051,95.9633,96.0384,9641.0
2021-05-24 13:20:00,115.2,115.2,115.08,115.1,6274.0,96.0634,96.0634,95.9633,95.98,6274.0
2021-05-24 13:25:00,115.09,115.22,115.07,115.21,10813.0,95.9717,96.0801,95.955,96.0717,10813.0
2021-05-24 13:30:00,115.21,115.27,115.15,115.25,8085.0,96.0717,96.1218,96.0217,96.1051,8085.0
2021-05-24 13:35:00,115.23,115.23,115.05,115.13,6585.0,96.0884,96.0884,95.9383,96.005,6585.0
2021-05-24 13:40:00,115.12,115.21,115.1,115.2,8686.0,95.9967,96.0717,95.98,96.0634,8686.0
2021-05-24 13:45:00,115.2,115.4,115.18,115.36,11612.0,96.0634,96.2302,96.0467,96.1968,11612.0
2021-05-24 13:50:00,115.38,115.38,115.18,115.2,10433.0,96.2135,96.2135,96.0467,96.0634,10433.0
2021-05-24 13:55:00,115.22,115.39,115.2,115.34,11217.0,96.0801,96.2218,96.0634,96.1801,11217.0
2021-05-24 14:00:00,115.33,115.33,115.17,115.17,10008.0,96.1718,96.1718,96.0384,96.0384,10008.0
2021-05-24 14:05:00,115.17,115.35,115.16,115.3,13885.0,96.0384,96.1885,96.03,96.1468,13885.0
2021-05-24 14:10:00,115.27,115.36,115.26,115.33,7739.0,96.1218,96.1968,96.1134,96.1718,7739.0
2021-05-24 14:15:00,115.34,115.39,115.21,115.25,7317.0,96.1801,96.2218,96.0717,96.1051,7317.0
2021-05-24 14:20:00,115.25,115.25,115.16,115.22,11331.0,96.1051,96.1051,96.03,96.0801,11331.0
2021-05-24 14:25:00,115.19,115.22,115.13,115.14,7572.0,96.0551,96.0801,96.005,96.0134,7572.0
2021-05-24 14:30:00,115.14,115.15,115.06,115.08,10271.0,96.0134,96.0217,95.9467,95.9633,10271.0
2021-05-24 14:35:00,115.07,115.14,115.06,115.12,9273.0,95.955,96.0134,95.9467,95.9967,9273.0
2021-05-24 14:40:00,115.12,115.19,115.12,115.15,9369.0,95.9967,96.0551,95.9967,96.0217,9369.0
2021-05-24 14:45:00,115.15,115.17,114.92,114.96,22259.0,96.0217,96.0384,95.8299,95.8633,22259.0
2021-05-24 14:50:00,114.95,115.0,114.91,114.92,8026.0,95.8549,95.8966,95.8216,95.8299,8026.0
2021-05-24 14:55:00,114.93,115.04,114.92,115.03,13527.0,95.8383,95.93,95.8299,95.9216,13527.0
2021-05-24 15:00:00,115.02,115.14,114.97,115.09,20351.0,95.9133,96.0134,95.8716,95.9717,20351.0
2021-05-24 15:05:00,115.07,115.13,114.94,115.12,20695.0,95.955,96.005,95.8466,95.9967,20695.0
2021-05-24 15:10:00,115.12,115.17,115.06,115.12,12304.0,95.9967,96.0384,95.9467,95.9967,12304.0
2021-05-24 15:15:00,115.12,115.14,114.99,114.99,7944.0,95.9967,96.0134,95.8883,95.8883,7944.0
2021-05-24 15:20:00,114.98,115.01,114.84,114.93,18431.0,95.8799,95.905,95.7632,95.8383,18431.0
2021-05-24 15:25:00,114.94,114.96,114.8,114.83,16144.0,95.8466,95.8633,95.7298,95.7549,16144.0
2021-05-24 15:30:00,114.82,114.88,114.72,114.81,24381.0,95.7465,95.7966,95.6631,95.7382,24381.0
2021-05-24 15:35:00,114.81,115.05,114.81,115.04,27469.0,95.7382,95.9383,95.7382,95.93,27469.0
2021-05-24 15:40:00,115.05,115.17,114.95,115.07,22617.0,95.9383,96.0384,95.8549,95.955,22617.0
2021-05-24 15:45:00,115.06,115.17,115.04,115.12,30583.0,95.9467,96.0384,95.93,95.9967,30583.0
2021-05-24 15:50:00,115.11,115.12,114.74,114.75,62442.0,95.9884,95.9967,95.6798,95.6882,62442.0
2021-05-24 15:55:00,114.75,114.77,114.55,114.77,107947.0,95.6882,95.7048,95.5214,95.7048,107947.0
2021-05-25 09:30:00,114.78,115.05,114.55,114.85,40811.0,95.7132,95.9383,95.5214,95.7715,40811.0
2021-05-25 09:35:00,114.76,115.54,114.6,114.98,28790.0,95.6965,96.3469,95.5631,95.8799,28790.0
2021-05-25 09:40:00,115.08,115.19,115.0,115.03,34025.0,95.9633,96.0551,95.8966,95.9216,34025.0
2021-05-25 09:45:00,115.02,115.08,114.73,114.78,29349.0,95.9133,95.9633,95.6715,95.7132,29349.0
2021-05-25 09:50:00,114.73,114.78,114.1,114.28,46989.0,95.6715,95.7132,95.1461,95.2962,46989.0
2021-05-25 09:55:00,114.32,114.59,114.3,114.45,15880.0,95.3296,95.5547,95.3129,95.438,15880.0
2021-05-25 10:00:00,114.47,114.49,114.12,114.2,9821.0,95.4547,95.4713,95.1628,95.2295,9821.0
2021-05-25 10:05:00,114.13,114.48,114.0,114.37,16059.0,95.1711,95.463,95.0627,95.3713,16059.0
2021-05-25 10:10:00,114.39,114.6,114.39,114.54,15161.0,95.388,95.5631,95.388,95.513,15161.0
2021-05-25 10:15:00,114.55,114.74,114.39,114.62,35319.0,95.5214,95.6798,95.388,95.5797,35319.0
2021-05-25 10:20:00,114.63,114.75,114.56,114.73,8415.0,95.5881,95.6882,95.5297,95.6715,8415.0
2021-05-25 10:25:00,114.76,115.03,114.75,114.91,11389.0,95.6965,95.9216,95.6882,95.8216,11389.0
2021-05-25 10:30:00,114.92,115.08,114.84,114.86,14148.0,95.8299,95.9633,95.7632,95.7799,14148.0
2021-05-25 10:35:00,114.84,115.09,114.76,114.88,7448.0,95.7632,95.9717,95.6965,95.7966,7448.0
2021-05-25 10:40:00,114.82,114.84,114.66,114.67,9260.0,95.7465,95.7632,95.6131,95.6214,9260.0
2021-05-25 10:45:00,114.68,114.78,114.59,114.6,5989.0,95.6298,95.7132,95.5547,95.5631,5989.0
2021-05-25 10:50:00,114.57,114.91,114.57,114.91,11238.0,95.5381,95.8216,95.5381,95.8216,11238.0
2021-05-25 10:55:00,114.91,115.07,114.84,114.84,7797.0,95.8216,95.955,95.7632,95.7632,7797.0
2021-05-25 11:00:00,114.84,114.86,114.52,114.53,17273.0,95.7632,95.7799,95.4964,95.5047,17273.0
2021-05-25 11:05:00,114.55,114.81,114.42,114.73,7320.0,95.5214,95.7382,95.413,95.6715,7320.0
2021-05-25 11:10:00,114.74,114.87,114.74,114.81,4779.0,95.6798,95.7882,95.6798,95.7382,4779.0
2021-05-25 11:15:00,114.69,114.74,114.45,114.61,29594.0,95.6381,95.6798,95.438,95.5714,29594.0
2021-05-25 11:20:00,114.64,114.73,114.58,114.65,7534.0,95.5964,95.6715,95.5464,95.6048,7534.0
2021-05-25 11:25:00,114.57,114.57,114.38,114.54,7451.0,95.5381,95.5381,95.3796,95.513,7451.0
2021-05-25 11:30:00,114.51,114.66,114.48,114.5,9997.0,95.488,95.6131,95.463,95.4797,9997.0
2021-05-25 11:35:00,114.52,114.65,114.42,114.51,7017.0,95.4964,95.6048,95.413,95.488,7017.0
2021-05-25 11:40:00,114.52,114.8,114.51,114.79,8659.0,95.4964,95.7298,95.488,95.7215,8659.0
2021-05-25 11:45:00,114.77,114.82,114.69,114.72,4711.0,95.7048,95.7465,95.6381,95.6631,4711.0
2021-05-25 11:50:00,114.72,114.75,114.0,114.61,24118.0,95.6631,95.6882,95.0627,95.5714,24118.0
2021-05-25 11:55:00,114.68,114.81,114.66,114.78,9336.0,95.6298,95.7382,95.6131,95.7132,9336.0
2021-05-25 12:00:00,114.78,114.8,114.51,114.6,10649.0,95.7132,95.7298,95.488,95.5631,10649.0
2021-05-25 12:05:00,114.59,114.8,114.56,114.76,13902.0,95.5547,95.7298,95.5297,95.6965,13902.0
2021-05-25 12:10:00,114.79,114.79,114.69,114.75,4807.0,95.7215,95.7215,95.6381,95.6882,4807.0
2021-05-25 12:15:00,114.77,114.97,114.73,114.83,8216.0,95.7048,95.8716,95.6715,95.7549,8216.0
2021-05-25 12:20:00,114.88,114.96,114.77,114.78,5761.0,95.7966,95.8633,95.7048,95.7132,5761.0
2021-05-25 12:25:00,114.79,114.87,114.79,114.81,3462.0,95.7215,95.7882,95.7215,95.7382,3462.0
2021-05-25 12:30:00,114.79,114.92,114.78,114.8,5157.0,95.7215,95.8299,95.7132,95.7298,5157.0
2021-05-25 12:35:00,114.81,114.84,114.77,114.81,7642.0,95.7382,95.7632,95.7048,95.7382,7642.0
2021-05-25 12:40:00,114.84,114.87,114.79,114.8,4958.0,95.7632,95.7882,95.7215,95.7298,4958.0
2021-05-25 12:45:00,114.83,114.93,114.83,114.85,6045.0,95.7549,95.8383,95.7549,95.7715,6045.0
2021-05-25 12:50:00,114.86,114.91,114.8,114.84,5710.0,95.7799,95.8216,95.7298,95.7632,5710.0
2021-05-25 12:55:00,114.75,114.77,114.66,114.72,4648.0,95.6882,95.7048,95.6131,95.6631,4648.0
2021-05-25 13:00:00,114.7,114.76,114.6,114.67,4877.0,95.6465,95.6965,95.5631,95.6214,4877.0
2021-05-25 13:05:00,114.65,114.72,114.59,114.71,5015.0,95.6048,95.6631,95.5547,95.6548,5015.0
2021-05-25 13:10:00,114.71,114.71,114.62,114.69,4582.0,95.6548,95.6548,95.5797,95.6381,4582.0
2021-05-25 13:15:00,114.69,114.76,114.61,114.73,7521.0,95.6381,95.6965,95.5714,95.6715,7521.0
2021-05-25 13:20:00,114.73,114.81,114.71,114.81,6639.0,95.6715,95.7382,95.6548,95.7382,6639.0
2021-05-25 13:25:00,114.79,114.81,114.74,114.75,5040.0,95.7215,95.7382,95.6798,95.6882,5040.0
2021-05-25 13:30:00,114.73,114.76,114.65,114.68,5826.0,95.6715,95.6965,95.6048,95.6298,5826.0
2021-05-25 13:35:00,114.66,114.72,114.57,114.68,8444.0,95.6131,95.6631,95.5381,95.6298,8444.0
2021-05-25 13:40:00,114.69,114.7,114.55,114.7,6719.0,95.6381,95.6465,95.5214,95.6465,6719.0
2021-05-25 13:45:00,114.7,114.78,114.48,114.69,15066.0,95.6465,95.7132,95.463,95.6381,15066.0
2021-05-25 13:50:00,114.69,114.77,114.69,114.76,5333.0,95.6381,95.7048,95.6381,95.6965,5333.0
2021-05-25 13:55:00,114.79,114.79,114.71,114.76,3836.0,95.7215,95.7215,95.6548,95.6965,3836.0
2021-05-25 14:00:00,114.74,114.74,114.56,114.69,7020.0,95.6798,95.6798,95.5297,95.6381,7020.0
2021-05-25 14:05:00,114.71,114.89,114.68,114.86,8865.0,95.6548,95.8049,95.6298,95.7799,8865.0
2021-05-25 14:10:00,114.85,114.86,114.79,114.86,4280.0,95.7715,95.7799,95.7215,95.7799,4280.0
2021-05-25 14:15:00,114.83,115.02,114.83,114.88,8138.0,95.7549,95.9133,95.7549,95.7966,8138.0
2021-05-25 14:20:00,114.88,114.89,114.69,114.78,8621.0,95.7966,95.8049,95.6381,95.7132,8621.0
2021-05-25 14:25:00,114.77,114.91,114.73,114.87,6379.0,95.7048,95.8216,95.6715,95.7882,6379.0
2021-05-25 14:30:00,114.85,114.98,114.84,114.89,4172.0,95.7715,95.8799,95.7632,95.8049,4172.0
2021-05-25 14:35:00,114.87,114.92,114.73,114.8,23386.0,95.7882,95.8299,95.6715,95.7298,23386.0
2021-05-25 14:40:00,114.83,114.95,114.83,114.93,4254.0,95.7549,95.8549,95.7549,95.8383,4254.0
2021-05-25 14:45:00,114.92,114.92,114.66,114.72,6597.0,95.8299,95.8299,95.6131,95.6631,6597.0
2021-05-25 14:50:00,114.69,114.71,114.57,114.68,7502.0,95.6381,95.6548,95.5381,95.6298,7502.0
2021-05-25 14:55:00,114.67,114.69,114.52,114.54,6443.0,95.6214,95.6381,95.4964,95.513,6443.0
2021-05-25 15:00:00,114.54,114.59,114.52,114.53,7291.0,95.513,95.5547,95.4964,95.5047,7291.0
2021-05-25 15:05:00,114.54,114.6,114.45,114.53,8131.0,95.513,95.5631,95.438,95.5047,8131.0
2021-05-25 15:10:00,114.5,114.51,114.41,114.43,9649.0,95.4797,95.488,95.4046,95.4213,9649.0
2021-05-25 15:15:00,114.42,114.49,114.36,114.45,14695.0,95.413,95.4713,95.3629,95.438,14695.0
2021-05-25 15:20:00,114.45,114.56,114.41,114.54,12836.0,95.438,95.5297,95.4046,95.513,12836.0
2021-05-25 15:25:00,114.58,114.59,114.33,114.34,14698.0,95.5464,95.5547,95.3379,95.3463,14698.0
2021-05-25 15:30:00,114.35,114.42,114.21,114.35,20861.0,95.3546,95.413,95.2379,95.3546,20861.0
2021-05-25 15:35:00,114.38,114.46,114.29,114.46,23380.0,95.3796,95.4463,95.3046,95.4463,23380.0
2021-05-25 15:40:00,114.48,114.71,114.43,114.65,22435.0,95.463,95.6548,95.4213,95.6048,22435.0
2021-05-25 15:45:00,114.66,114.76,114.6,114.61,34747.0,95.6131,95.6965,95.5631,95.5714,34747.0
2021-05-25 15:50:00,114.63,114.66,114.18,114.2,73303.0,95.5881,95.6131,95.2128,95.2295,73303.0
2021-05-25 15:55:00,114.21,114.43,114.15,114.43,64595.0,95.2379,95.4213,95.1878,95.4213,64595.0
2021-05-26 09:30:00,116.0,117.18,115.22,116.99,81913.0,96.7305,97.7145,96.0801,97.5561,81913.0
2021-05-26 09:35:00,116.92,117.69,116.73,117.18,60457.0,97.4977,98.1398,97.3392,97.7145,60457.0
2021-05-26 09:40:00,117.13,118.39,117.13,117.31,103595.0,97.6728,98.7235,97.6728,97.8229,103595.0
2021-05-26 09:45:00,117.35,117.42,117.02,117.17,56995.0,97.8563,97.9146,97.5811,97.7062,56995.0
2021-05-26 09:50:00,117.23,117.29,116.93,117.16,34806.0,97.7562,97.8062,97.506,97.6978,34806.0
2021-05-26 09:55:00,117.14,117.21,116.89,117.04,24240.0,97.6811,97.7395,97.4727,97.5977,24240.0
2021-05-26 10:00:00,117.04,117.25,116.86,117.14,36328.0,97.5977,97.7729,97.4476,97.6811,36328.0
2021-05-26 10:05:00,117.14,117.35,117.05,117.34,38615.0,97.6811,97.8563,97.6061,97.8479,38615.0
2021-05-26 10:10:00,117.32,117.77,117.25,117.73,36058.0,97.8312,98.2065,97.7729,98.1731,36058.0
2021-05-26 10:15:00,117.73,117.78,117.25,117.3,11891.0,98.1731,98.2148,97.7729,97.8146,11891.0
2021-05-26 10:20:00,117.34,117.63,117.25,117.63,14971.0,97.8479,98.0897,97.7729,98.0897,14971.0
2021-05-26 10:25:00,117.63,117.66,117.25,117.3,11406.0,98.0897,98.1148,97.7729,97.8146,11406.0
2021-05-26 10:30:00,117.33,117.44,117.33,117.4,14891.0,97.8396,97.9313,97.8396,97.8979,14891.0
2021-05-26 10:35:00,117.37,117.66,117.36,117.63,19963.0,97.8729,98.1148,97.8646,98.0897,19963.0
2021-05-26 10:40:00,117.6,117.7,117.48,117.67,14379.0,98.0647,98.1481,97.9647,98.1231,14379.0
2021-05-26 10:45:00,117.65,117.79,117.47,117.52,18323.0,98.1064,98.2232,97.9563,97.998,18323.0
2021-05-26 10:50:00,117.48,117.55,117.25,117.27,25281.0,97.9647,98.023,97.7729,97.7895,25281.0
2021-05-26 10:55:00,117.25,117.29,117.04,117.29,17773.0,97.7729,97.8062,97.5977,97.8062,17773.0
2021-05-26 11:00:00,117.25,117.46,117.18,117.36,9453.0,97.7729,97.948,97.7145,97.8646,9453.0
2021-05-26 11:05:00,117.39,117.59,117.36,117.52,17222.0,97.8896,98.0564,97.8646,97.998,17222.0
2021-05-26 11:10:00,117.5,117.55,117.15,117.15,15288.0,97.9813,98.023,97.6895,97.6895,15288.0
2021-05-26 11:15:00,117.12,117.14,116.93,117.08,10220.0,97.6645,97.6811,97.506,97.6311,10220.0
2021-05-26 11:20:00,117.05,117.16,116.94,117.1,14046.0,97.6061,97.6978,97.5144,97.6478,14046.0
2021-05-26 11:25:00,117.08,117.1,117.0,117.07,7714.0,97.6311,97.6478,97.5644,97.6228,7714.0
2021-05-26 11:30:00,117.08,117.16,117.01,117.02,7077.0,97.6311,97.6978,97.5727,97.5811,7077.0
2021-05-26 11:35:00,117.01,117.01,116.64,116.64,18181.0,97.5727,97.5727,97.2642,97.2642,18181.0
2021-05-26 11:40:00,116.63,116.87,116.6,116.76,14089.0,97.2559,97.456,97.2308,97.3643,14089.0
2021-05-26 11:45:00,116.8,116.95,116.73,116.94,12609.0,97.3976,97.5227,97.3392,97.5144,12609.0
2021-05-26 11:50:00,116.96,116.96,116.83,116.86,11464.0,97.531,97.531,97.4226,97.4476,11464.0
2021-05-26 11:55:00,116.87,116.88,116.78,116.78,6679.0,97.456,97.4643,97.3809,97.3809,6679.0
2021-05-26 12:00:00,116.78,116.85,116.73,116.85,7745.0,97.3809,97.4393,97.3392,97.4393,7745.0
2021-05-26 12:05:00,116.85,116.91,116.75,116.91,8253.0,97.4393,97.4893,97.3559,97.4893,8253.0
2021-05-26 12:10:00,116.89,116.92,116.81,116.82,7532.0,97.4727,97.4977,97.406,97.4143,7532.0
2021-05-26 12:15:00,116.82,117.0,116.8,117.0,11425.0,97.4143,97.5644,97.3976,97.5644,11425.0
2021-05-26 12:20:00,116.98,117.08,116.96,117.05,6692.0,97.5477,97.6311,97.531,97.6061,6692.0
2021-05-26 12:25:00,117.04,117.07,116.79,116.84,10052.0,97.5977,97.6228,97.3893,97.431,10052.0
2021-05-26 12:30:00,116.82,117.05,116.8,116.97,9436.0,97.4143,97.6061,97.3976,97.5394,9436.0
2021-05-26 12:35:00,116.98,117.12,116.8,116.95,26648.0,97.5477,97.6645,97.3976,97.5227,26648.0
2021-05-26 12:40:00,116.93,116.93,116.54,116.58,21523.0,97.506,97.506,97.1808,97.2142,21523.0
2021-05-26 12:45:00,116.54,116.69,116.52,116.68,13699.0,97.1808,97.3059,97.1641,97.2975,13699.0
2021-05-26 12:50:00,116.67,116.67,116.55,116.6,5989.0,97.2892,97.2892,97.1891,97.2308,5989.0
2021-05-26 12:55:00,116.6,116.61,116.43,116.49,23878.0,97.2308,97.2392,97.0891,97.1391,23878.0
2021-05-26 13:00:00,116.48,116.66,116.48,116.66,9907.0,97.1308,97.2809,97.1308,97.2809,9907.0
2021-05-26 13:05:00,116.65,116.74,116.44,116.44,7167.0,97.2725,97.3476,97.0974,97.0974,7167.0
2021-05-26 13:10:00,116.43,116.5,116.41,116.48,8832.0,97.0891,97.1475,97.0724,97.1308,8832.0
2021-05-26 13:15:00,116.48,116.49,116.32,116.37,7776.0,97.1308,97.1391,96.9974,97.039,7776.0
2021-05-26 13:20:00,116.35,116.46,116.34,116.46,7419.0,97.0224,97.1141,97.014,97.1141,7419.0
2021-05-26 13:25:00,116.46,116.59,116.45,116.45,5782.0,97.1141,97.2225,97.1058,97.1058,5782.0
2021-05-26 13:30:00,116.47,116.62,116.47,116.62,9994.0,97.1224,97.2475,97.1224,97.2475,9994.0
2021-05-26 13:35:00,116.62,116.62,116.42,116.51,12679.0,97.2475,97.2475,97.0807,97.1558,12679.0
2021-05-26 13:40:00,116.55,116.56,116.37,116.4,10128.0,97.1891,97.1975,97.039,97.0641,10128.0
2021-05-26 13:45:00,116.4,116.43,116.22,116.25,13613.0,97.0641,97.0891,96.914,96.939,13613.0
2021-05-26 13:50:00,116.24,116.34,116.21,116.33,12411.0,96.9306,97.014,96.9056,97.0057,12411.0
2021-05-26 13:55:00,116.31,116.36,116.19,116.24,8676.0,96.989,97.0307,96.8889,96.9306,8676.0
2021-05-26 14:00:00,116.24,116.41,116.16,116.24,13847.0,96.9306,97.0724,96.8639,96.9306,13847.0
2021-05-26 14:05:00,116.25,116.51,116.22,116.44,19670.0,96.939,97.1558,96.914,97.0974,19670.0
2021-05-26 14:10:00,116.46,116.51,116.41,116.51,10753.0,97.1141,97.1558,97.0724,97.1558,10753.0
2021-05-26 14:15:00,116.52,116.66,116.52,116.65,23122.0,97.1641,97.2809,97.1641,97.2725,23122.0
2021-05-26 14:20:00,116.65,116.73,116.59,116.59,12377.0,97.2725,97.3392,97.2225,97.2225,12377.0
2021-05-26 14:25:00,116.58,116.77,116.57,116.74,21509.0,97.2142,97.3726,97.2058,97.3476,21509.0
2021-05-26 14:30:00,116.73,116.85,116.7,116.81,15411.0,97.3392,97.4393,97.3142,97.406,15411.0
2021-05-26 14:35:00,116.82,116.86,116.76,116.83,7984.0,97.4143,97.4476,97.3643,97.4226,7984.0
2021-05-26 14:40:00,116.82,116.88,116.74,116.82,18984.0,97.4143,97.4643,97.3476,97.4143,18984.0
2021-05-26 14:45:00,116.82,116.93,116.79,116.92,14977.0,97.4143,97.506,97.3893,97.4977,14977.0
2021-05-26 14:50:00,116.92,116.95,116.68,116.71,13945.0,97.4977,97.5227,97.2975,97.3226,13945.0
2021-05-26 14:55:00,116.71,116.95,116.69,116.93,14121.0,97.3226,97.5227,97.3059,97.506,14121.0
2021-05-26 15:00:00,116.91,116.91,116.68,116.81,16210.0,97.4893,97.4893,97.2975,97.406,16210.0
2021-05-26 15:05:00,116.8,116.83,116.66,116.66,13357.0,97.3976,97.4226,97.2809,97.2809,13357.0
2021-05-26 15:10:00,116.66,116.77,116.61,116.77,15009.0,97.2809,97.3726,97.2392,97.3726,15009.0
2021-05-26 15:15:00,116.77,116.8,116.62,116.8,21763.0,97.3726,97.3976,97.2475,97.3976,21763.0
2021-05-26 15:20:00,116.8,116.92,116.7,116.77,31391.0,97.3976,97.4977,97.3142,97.3726,31391.0
2021-05-26 15:25:00,116.79,116.88,116.71,116.81,41151.0,97.3893,97.4643,97.3226,97.406,41151.0
2021-05-26 15:30:00,116.81,116.92,116.69,116.89,37432.0,97.406,97.4977,97.3059,97.4727,37432.0
2021-05-26 15:35:00,116.89,116.96,116.87,116.95,44801.0,97.4727,97.531,97.456,97.5227,44801.0
2021-05-26 15:40:00,116.95,116.95,116.79,116.94,44316.0,97.5227,97.5227,97.3893,97.5144,44316.0
2021-05-26 15:45:00,116.93,116.99,116.76,116.94,61549.0,97.506,97.5561,97.3643,97.5144,61549.0
2021-05-26 15:50:00,116.93,117.01,116.8,117.01,96047.0,97.506,97.5727,97.3976,97.5727,96047.0
2021-05-26 15:55:00,117.01,117.24,116.94,117.01,211198.0,97.5727,97.7645,97.5144,97.5727,211198.0
2021-05-27 09:30:00,121.0,122.35,120.5,122.23,398319.0,100.8999,102.0257,100.483,101.9256,398319.0
2021-05-27 09:35:00,122.24,122.82,121.65,122.53,317294.0,101.9339,102.4176,101.442,102.1758,317294.0
2021-05-27 09:40:00,122.63,122.67,119.67,119.89,257512.0,102.2592,102.2925,99.7909,99.9743,257512.0
2021-05-27 09:45:00,119.93,121.35,119.45,121.28,177358.0,100.0077,101.1918,99.6074,101.1334,177358.0
2021-05-27 09:50:00,121.25,121.73,119.87,119.87,187147.0,101.1084,101.5087,99.9576,99.9576,187147.0
2021-05-27 09:55:00,119.88,120.96,119.76,120.19,94036.0,99.966,100.8666,99.8659,100.2245,94036.0
2021-05-27 10:00:00,120.28,120.37,119.31,119.47,117071.0,100.2995,100.3746,99.4907,99.6241,117071.0
2021-05-27 10:05:00,119.46,120.35,119.3,119.95,106242.0,99.6157,100.3579,99.4823,100.0243,106242.0
2021-05-27 10:10:00,119.99,120.31,119.81,120.13,64620.0,100.0577,100.3245,99.9076,100.1744,64620.0
2021-05-27 10:15:00,120.13,120.19,119.39,119.67,79121.0,100.1744,100.2245,99.5574,99.7909,79121.0
2021-05-27 10:20:00,119.68,119.81,119.37,119.48,62814.0,99.7992,99.9076,99.5407,99.6324,62814.0
2021-05-27 10:25:00,119.56,119.65,118.89,119.6,125229.0,99.6991,99.7742,99.1404,99.7325,125229.0
2021-05-27 10:30:00,119.6,119.73,119.26,119.48,75174.0,99.7325,99.8409,99.449,99.6324,75174.0
2021-05-27 10:35:00,119.48,119.64,118.72,119.11,97950.0,99.6324,99.7658,98.9987,99.3239,97950.0
2021-05-27 10:40:00,119.14,119.5,118.89,119.46,74942.0,99.3489,99.6491,99.1404,99.6157,74942.0
2021-05-27 10:45:00,119.46,119.49,118.38,118.71,92238.0,99.6157,99.6408,98.7152,98.9903,92238.0
2021-05-27 10:50:00,118.74,118.74,117.55,117.64,116915.0,99.0154,99.0154,98.023,98.0981,116915.0
2021-05-27 10:55:00,117.62,117.94,117.41,117.51,124040.0,98.0814,98.3482,97.9063,97.9897,124040.0
2021-05-27 11:00:00,117.5,117.52,116.83,117.19,116197.0,97.9813,97.998,97.4226,97.7228,116197.0
2021-05-27 11:05:00,117.22,117.24,116.89,117.03,73306.0,97.7478,97.7645,97.4727,97.5894,73306.0
2021-05-27 11:10:00,117.04,117.36,116.63,117.09,135276.0,97.5977,97.8646,97.2559,97.6394,135276.0
2021-05-27 11:15:00,117.13,117.87,117.03,117.76,126661.0,97.6728,98.2899,97.5894,98.1981,126661.0
2021-05-27 11:20:00,117.79,117.86,117.19,117.57,96738.0,98.2232,98.2815,97.7228,98.0397,96738.0
2021-05-27 11:25:00,117.55,118.15,117.46,118.06,77122.0,98.023,98.5234,97.948,98.4483,77122.0
2021-05-27 11:30:00,118.05,118.34,117.96,118.23,43150.0,98.44,98.6818,98.3649,98.5901,43150.0
2021-05-27 11:35:00,118.22,118.28,118.0,118.03,31826.0,98.5817,98.6318,98.3983,98.4233,31826.0
2021-05-27 11:40:00,118.0,118.38,118.0,118.25,41292.0,98.3983,98.7152,98.3983,98.6067,41292.0
2021-05-27 11:45:00,118.22,118.34,118.08,118.19,33556.0,98.5817,98.6818,98.465,98.5567,33556.0
2021-05-27 11:50:00,118.21,118.59,118.16,118.27,73119.0,98.5734,98.8903,98.5317,98.6234,73119.0
2021-05-27 11:55:00,118.22,118.6,118.2,118.43,75621.0,98.5817,98.8986,98.5651,98.7568,75621.0
2021-05-27 12:00:00,118.43,118.56,118.38,118.55,23114.0,98.7568,98.8653,98.7152,98.8569,23114.0
2021-05-27 12:05:00,118.53,119.11,118.42,119.04,63853.0,98.8402,99.3239,98.7485,99.2655,63853.0
2021-05-27 12:10:00,119.03,119.16,118.81,119.09,17313.0,99.2572,99.3656,99.0737,99.3072,17313.0
2021-05-27 12:15:00,119.11,119.3,119.04,119.19,29536.0,99.3239,99.4823,99.2655,99.3906,29536.0
2021-05-27 12:20:00,119.22,119.54,119.2,119.4,15582.0,99.4156,99.6825,99.3989,99.5657,15582.0
2021-05-27 12:25:00,119.43,119.65,119.37,119.51,27789.0,99.5907,99.7742,99.5407,99.6574,27789.0
2021-05-27 12:30:00,119.5,119.77,119.32,119.6,54250.0,99.6491,99.8743,99.499,99.7325,54250.0
2021-05-27 12:35:00,119.57,119.91,119.44,119.84,40990.0,99.7075,99.991,99.5991,99.9326,40990.0
2021-05-27 12:40:00,119.82,119.87,119.66,119.81,12410.0,99.9159,99.9576,99.7825,99.9076,12410.0
2021-05-27 12:45:00,119.81,119.87,119.64,119.81,23834.0,99.9076,99.9576,99.7658,99.9076,23834.0
2021-05-27 12:50:00,119.81,119.93,119.71,119.75,19320.0,99.9076,100.0077,99.8242,99.8576,19320.0
2021-05-27 12:55:00,119.71,119.9,119.68,119.83,20506.0,99.8242,99.9827,99.7992,99.9243,20506.0
2021-05-27 13:00:00,119.82,119.93,119.76,119.88,16908.0,99.9159,100.0077,99.8659,99.966,16908.0
2021-05-27 13:05:00,119.88,120.26,119.82,120.22,23166.0,99.966,100.2829,99.9159,100.2495,23166.0
2021-05-27 13:10:00,120.25,120.35,120.08,120.34,36884.0,100.2745,100.3579,100.1328,100.3496,36884.0
2021-05-27 13:15:00,120.32,120.37,119.96,120.15,19431.0,100.3329,100.3746,100.0327,100.1911,19431.0
2021-05-27 13:20:00,120.13,120.15,119.81,119.83,41939.0,100.1744,100.1911,99.9076,99.9243,41939.0
2021-05-27 13:25:00,119.82,120.12,119.6,119.88,30632.0,99.9159,100.1661,99.7325,99.966,30632.0
2021-05-27 13:30:00,119.85,120.01,119.55,119.58,23947.0,99.941,100.0744,99.6908,99.7158,23947.0
2021-05-27 13:35:00,119.58,119.61,118.98,119.05,58579.0,99.7158,99.7408,99.2155,99.2739,58579.0
2021-05-27 13:40:00,119.11,119.31,118.96,118.98,25386.0,99.3239,99.4907,99.1988,99.2155,25386.0
2021-05-27 13:45:00,119.0,119.13,118.59,118.6,40547.0,99.2322,99.3406,98.8903,98.8986,40547.0
2021-05-27 13:50:00,118.63,119.01,118.49,118.7,35171.0,98.9236,99.2405,98.8069,98.982,35171.0
2021-05-27 13:55:00,118.73,118.94,118.71,118.94,21045.0,99.007,99.1821,98.9903,99.1821,21045.0
2021-05-27 14:00:00,118.9,119.47,118.9,119.36,43474.0,99.1488,99.6241,99.1488,99.5324,43474.0
2021-05-27 14:05:00,119.36,119.38,119.12,119.27,13348.0,99.5324,99.549,99.3322,99.4573,13348.0
2021-05-27 14:10:00,119.25,119.36,119.13,119.26,12505.0,99.4406,99.5324,99.3406,99.449,12505.0
2021-05-27 14:15:00,119.29,119.29,118.85,118.87,38087.0,99.474,99.474,99.1071,99.1238,38087.0
2021-05-27 14:20:00,118.88,119.44,118.88,119.15,22414.0,99.1321,99.5991,99.1321,99.3572,22414.0
2021-05-27 14:25:00,119.14,119.27,119.0,119.17,13300.0,99.3489,99.4573,99.2322,99.3739,13300.0
2021-05-27 14:30:00,119.15,119.34,119.06,119.32,25250.0,99.3572,99.5157,99.2822,99.499,25250.0
2021-05-27 14:35:00,119.36,119.43,119.07,119.2,21522.0,99.5324,99.5907,99.2905,99.3989,21522.0
2021-05-27 14:40:00,119.18,119.18,118.92,118.97,29148.0,99.3823,99.3823,99.1654,99.2071,29148.0
2021-05-27 14:45:00,119.01,119.07,118.87,119.04,24536.0,99.2405,99.2905,99.1238,99.2655,24536.0
2021-05-27 14:50:00,119.0,119.14,118.93,118.94,18015.0,99.2322,99.3489,99.1738,99.1821,18015.0
2021-05-27 14:55:00,118.98,119.14,118.89,118.95,33886.0,99.2155,99.3489,99.1404,99.1905,33886.0
2021-05-27 15:00:00,118.95,119.0,118.76,118.91,21119.0,99.1905,99.2322,99.032,99.1571,21119.0
2021-05-27 15:05:00,118.92,119.2,118.89,119.04,48147.0,99.1654,99.3989,99.1404,99.2655,48147.0
2021-05-27 15:10:00,119.02,119.19,118.84,119.19,21772.0,99.2488,99.3906,99.0987,99.3906,21772.0
2021-05-27 15:15:00,119.16,119.45,119.08,119.23,28775.0,99.3656,99.6074,99.2989,99.424,28775.0
2021-05-27 15:20:00,119.23,119.35,119.17,119.2,23075.0,99.424,99.524,99.3739,99.3989,23075.0
2021-05-27 15:25:00,119.18,119.2,119.02,119.14,24662.0,99.3823,99.3989,99.2488,99.3489,24662.0
2021-05-27 15:30:00,119.14,119.18,118.85,119.02,34015.0,99.3489,99.3823,99.1071,99.2488,34015.0
2021-05-27 15:35:00,119.05,119.29,118.93,118.94,56484.0,99.2739,99.474,99.1738,99.1821,56484.0
2021-05-27 15:40:00,118.93,119.01,118.86,118.89,43930.0,99.1738,99.2405,99.1154,99.1404,43930.0
2021-05-27 15:45:00,118.89,118.89,118.37,118.37,69201.0,99.1404,99.1404,98.7068,98.7068,69201.0
2021-05-27 15:50:00,118.39,118.5,118.17,118.36,90196.0,98.7235,98.8152,98.54,98.6985,90196.0
2021-05-27 15:55:00,118.39,118.41,118.02,118.14,224297.0,98.7235,98.7402,98.415,98.515,224297.0
2021-05-28 09:30:00,120.55,120.55,118.5,118.51,108001.0,100.5247,100.5247,98.8152,98.8236,108001.0
2021-05-28 09:35:00,118.66,118.96,117.88,117.89,63784.0,98.9486,99.1988,98.2982,98.3065,63784.0
2021-05-28 09:40:00,117.88,117.88,116.77,116.9,90817.0,98.2982,98.2982,97.3726,97.481,90817.0
2021-05-28 09:45:00,116.85,117.62,116.85,116.91,98237.0,97.4393,98.0814,97.4393,97.4893,98237.0
2021-05-28 09:50:00,116.79,116.96,116.42,116.54,84002.0,97.3893,97.531,97.0807,97.1808,84002.0
2021-05-28 09:55:00,116.58,116.88,116.3,116.81,65828.0,97.2142,97.4643,96.9807,97.406,65828.0
2021-05-28 10:00:00,116.8,117.08,116.26,116.45,74168.0,97.3976,97.6311,96.9473,97.1058,74168.0
2021-05-28 10:05:00,116.41,116.54,115.56,115.59,73621.0,97.0724,97.1808,96.3636,96.3886,73621.0
2021-05-28 10:10:00,115.59,115.67,115.02,115.18,81608.0,96.3886,96.4553,95.9133,96.0467,81608.0
2021-05-28 10:15:00,115.14,115.24,114.76,114.78,100871.0,96.0134,96.0968,95.6965,95.7132,100871.0
2021-05-28 10:20:00,114.78,114.98,114.37,114.4,122182.0,95.7132,95.8799,95.3713,95.3963,122182.0
2021-05-28 10:25:00,114.4,114.58,114.13,114.27,81120.0,95.3963,95.5464,95.1711,95.2879,81120.0
2021-05-28 10:30:00,114.28,114.57,114.13,114.23,62980.0,95.2962,95.5381,95.1711,95.2545,62980.0
2021-05-28 10:35:00,114.25,114.65,114.13,114.55,60603.0,95.2712,95.6048,95.1711,95.5214,60603.0
2021-05-28 10:40:00,114.52,114.97,114.35,114.44,61737.0,95.4964,95.8716,95.3546,95.4297,61737.0
2021-05-28 10:45:00,114.48,114.67,114.24,114.65,47649.0,95.463,95.6214,95.2629,95.6048,47649.0
2021-05-28 10:50:00,114.67,115.0,114.48,114.93,50416.0,95.6214,95.8966,95.463,95.8383,50416.0
2021-05-28 10:55:00,114.95,114.97,114.44,114.52,51197.0,95.8549,95.8716,95.4297,95.4964,51197.0
2021-05-28 11:00:00,114.54,115.2,114.54,115.2,64993.0,95.513,96.0634,95.513,96.0634,64993.0
2021-05-28 11:05:00,115.17,115.57,115.13,115.46,65686.0,96.0384,96.3719,96.005,96.2802,65686.0
2021-05-28 11:10:00,115.46,115.49,114.88,114.9,47857.0,96.2802,96.3052,95.7966,95.8132,47857.0
2021-05-28 11:15:00,114.89,115.22,114.89,115.13,21855.0,95.8049,96.0801,95.8049,96.005,21855.0
2021-05-28 11:20:00,115.1,115.29,115.03,115.26,27969.0,95.98,96.1385,95.9216,96.1134,27969.0
2021-05-28 11:25:00,115.26,115.5,115.15,115.15,33595.0,96.1134,96.3136,96.0217,96.0217,33595.0
2021-05-28 11:30:00,115.19,115.66,115.1,115.62,40323.0,96.0551,96.447,95.98,96.4136,40323.0
2021-05-28 11:35:00,115.63,115.63,115.33,115.37,37888.0,96.422,96.422,96.1718,96.2052,37888.0
2021-05-28 11:40:00,115.33,115.34,114.96,115.11,35906.0,96.1718,96.1801,95.8633,95.9884,35906.0
2021-05-28 11:45:00,115.13,115.42,115.09,115.4,33223.0,96.005,96.2469,95.9717,96.2302,33223.0
2021-05-28 11:50:00,115.41,115.41,115.24,115.31,15999.0,96.2385,96.2385,96.0968,96.1551,15999.0
2021-05-28 11:55:00,115.29,115.35,115.25,115.27,13270.0,96.1385,96.1885,96.1051,96.1218,13270.0
2021-05-28 12:00:00,115.29,115.36,115.12,115.33,18690.0,96.1385,96.1968,95.9967,96.1718,18690.0
2021-05-28 12:05:00,115.35,115.81,115.35,115.64,39285.0,96.1885,96.5721,96.1885,96.4303,39285.0
2021-05-28 12:10:00,115.67,115.73,115.21,115.3,26006.0,96.4553,96.5054,96.0717,96.1468,26006.0
2021-05-28 12:15:00,115.27,115.32,115.06,115.23,19960.0,96.1218,96.1635,95.9467,96.0884,19960.0
2021-05-28 12:20:00,115.26,115.37,115.2,115.33,18392.0,96.1134,96.2052,96.0634,96.1718,18392.0
2021-05-28 12:25:00,115.33,115.36,115.01,115.08,28502.0,96.1718,96.1968,95.905,95.9633,28502.0
2021-05-28 12:30:00,115.11,115.29,114.84,114.94,38416.0,95.9884,96.1385,95.7632,95.8466,38416.0
2021-05-28 12:35:00,114.93,115.33,114.9,115.32,28507.0,95.8383,96.1718,95.8132,96.1635,28507.0
2021-05-28 12:40:00,115.29,115.48,115.29,115.42,25811.0,96.1385,96.2969,96.1385,96.2469,25811.0
2021-05-28 12:45:00,115.41,115.52,115.08,115.18,21475.0,96.2385,96.3302,95.9633,96.0467,21475.0
2021-05-28 12:50:00,115.17,115.28,115.0,115.21,11101.0,96.0384,96.1301,95.8966,96.0717,11101.0
2021-05-28 12:55:00,115.18,115.31,115.12,115.18,10887.0,96.0467,96.1551,95.9967,96.0467,10887.0
2021-05-28 13:00:00,115.16,115.18,115.02,115.15,10307.0,96.03,96.0467,95.9133,96.0217,10307.0
2021-05-28 13:05:00,115.12,115.14,114.91,114.97,18789.0,95.9967,96.0134,95.8216,95.8716,18789.0
2021-05-28 13:10:00,114.98,115.12,114.92,115.09,12228.0,95.8799,95.9967,95.8299,95.9717,12228.0
2021-05-28 13:15:00,115.09,115.16,115.0,115.16,13012.0,95.9717,96.03,95.8966,96.03,13012.0
2021-05-28 13:20:00,115.14,115.26,114.93,114.97,15786.0,96.0134,96.1134,95.8383,95.8716,15786.0
2021-05-28 13:25:00,114.94,115.12,114.92,115.06,14226.0,95.8466,95.9967,95.8299,95.9467,14226.0
2021-05-28 13:30:00,115.06,115.3,114.91,115.29,19246.0,95.9467,96.1468,95.8216,96.1385,19246.0
2021-05-28 13:35:00,115.28,115.33,115.16,115.16,21364.0,96.1301,96.1718,96.03,96.03,21364.0
2021-05-28 13:40:00,115.12,115.35,115.01,115.29,24414.0,95.9967,96.1885,95.905,96.1385,24414.0
2021-05-28 13:45:00,115.3,115.42,115.21,115.26,16204.0,96.1468,96.2469,96.0717,96.1134,16204.0
2021-05-28 13:50:00,115.24,115.26,115.04,115.21,13722.0,96.0968,96.1134,95.93,96.0717,13722.0
2021-05-28 13:55:00,115.2,115.31,115.13,115.18,14207.0,96.0634,96.1551,96.005,96.0467,14207.0
2021-05-28 14:00:00,115.18,115.21,115.15,115.21,9566.0,96.0467,96.0717,96.0217,96.0717,9566.0
2021-05-28 14:05:00,115.23,115.28,115.2,115.24,9499.0,96.0884,96.1301,96.0634,96.0968,9499.0
2021-05-28 14:10:00,115.24,115.24,114.92,114.97,18751.0,96.0968,96.0968,95.8299,95.8716,18751.0
2021-05-28 14:15:00,114.97,115.09,114.94,115.06,9707.0,95.8716,95.9717,95.8466,95.9467,9707.0
2021-05-28 14:20:00,115.05,115.2,115.02,115.04,11396.0,95.9383,96.0634,95.9133,95.93,11396.0
2021-05-28 14:25:00,115.04,115.14,115.03,115.11,12137.0,95.93,96.0134,95.9216,95.9884,12137.0
2021-05-28 14:30:00,115.08,115.16,115.01,115.12,15913.0,95.9633,96.03,95.905,95.9967,15913.0
2021-05-28 14:35:00,115.13,115.16,115.06,115.09,14537.0,96.005,96.03,95.9467,95.9717,14537.0
2021-05-28 14:40:00,115.09,115.09,115.02,115.09,10071.0,95.9717,95.9717,95.9133,95.9717,10071.0
2021-05-28 14:45:00,115.07,115.23,115.04,115.06,19661.0,95.955,96.0884,95.93,95.9467,19661.0
2021-05-28 14:50:00,115.06,115.37,115.04,115.37,16523.0,95.9467,96.2052,95.93,96.2052,16523.0
2021-05-28 14:55:00,115.37,115.44,115.33,115.36,19102.0,96.2052,96.2635,96.1718,96.1968,19102.0
2021-05-28 15:00:00,115.35,115.41,115.13,115.24,16839.0,96.1885,96.2385,96.005,96.0968,16839.0
2021-05-28 15:05:00,115.22,115.39,115.22,115.39,19208.0,96.0801,96.2218,96.0801,96.2218,19208.0
2021-05-28 15:10:00,115.39,115.46,115.27,115.33,18726.0,96.2218,96.2802,96.1218,96.1718,18726.0
2021-05-28 15:15:00,115.33,115.41,115.28,115.4,23069.0,96.1718,96.2385,96.1301,96.2302,23069.0
2021-05-28 15:20:00,115.4,116.02,115.4,115.91,97853.0,96.2302,96.7472,96.2302,96.6555,97853.0
2021-05-28 15:25:00,115.91,116.16,115.85,116.05,25612.0,96.6555,96.8639,96.6054,96.7722,25612.0
2021-05-28 15:30:00,116.05,116.33,116.0,116.3,63484.0,96.7722,97.0057,96.7305,96.9807,63484.0
2021-05-28 15:35:00,116.3,116.38,116.17,116.17,45004.0,96.9807,97.0474,96.8723,96.8723,45004.0
2021-05-28 15:40:00,116.17,116.28,116.02,116.02,46445.0,96.8723,96.964,96.7472,96.7472,46445.0
2021-05-28 15:45:00,116.04,116.51,116.04,116.44,77882.0,96.7639,97.1558,96.7639,97.0974,77882.0
2021-05-28 15:50:00,116.45,116.62,116.4,116.42,68230.0,97.1058,97.2475,97.0641,97.0807,68230.0
2021-05-28 15:55:00,116.4,116.4,116.12,116.31,192464.0,97.0641,97.0641,96.8306,96.989,192464.0
2021-06-01 09:30:00,117.33,117.36,116.09,116.09,83727.0,97.8396,97.8646,96.8056,96.8056,83727.0
2021-06-01 09:35:00,116.1,116.17,115.3,115.54,64002.0,96.8139,96.8723,96.1468,96.3469,64002.0
2021-06-01 09:40:00,115.56,115.96,115.24,115.91,37393.0,96.3636,96.6972,96.0968,96.6555,37393.0
2021-06-01 09:45:00,115.83,115.9,115.04,115.1,36951.0,96.5887,96.6471,95.93,95.98,36951.0
2021-06-01 09:50:00,115.09,115.4,114.95,115.26,22431.0,95.9717,96.2302,95.8549,96.1134,22431.0
2021-06-01 09:55:00,115.35,115.45,114.84,114.9,43539.0,96.1885,96.2719,95.7632,95.8132,43539.0
2021-06-01 10:00:00,114.95,114.95,114.6,114.88,33138.0,95.8549,95.8549,95.5631,95.7966,33138.0
2021-06-01 10:05:00,114.89,115.13,114.74,114.87,22946.0,95.8049,96.005,95.6798,95.7882,22946.0
2021-06-01 10:10:00,114.85,115.02,114.75,114.89,16473.0,95.7715,95.9133,95.6882,95.8049,16473.0
2021-06-01 10:15:00,114.84,114.89,114.3,114.52,108843.0,95.7632,95.8049,95.3129,95.4964,108843.0
2021-06-01 10:20:00,114.52,114.79,114.44,114.77,15851.0,95.4964,95.7215,95.4297,95.7048,15851.0
2021-06-01 10:25:00,114.77,115.01,114.62,114.88,16787.0,95.7048,95.905,95.5797,95.7966,16787.0
2021-06-01 10:30:00,114.86,115.12,114.66,114.76,36158.0,95.7799,95.9967,95.6131,95.6965,36158.0
2021-06-01 10:35:00,114.73,115.01,114.65,114.95,18762.0,95.6715,95.905,95.6048,95.8549,18762.0
2021-06-01 10:40:00,114.93,115.27,114.88,115.16,44296.0,95.8383,96.1218,95.7966,96.03,44296.0
2021-06-01 10:45:00,115.15,115.38,115.15,115.2,24240.0,96.0217,96.2135,96.0217,96.0634,24240.0
2021-06-01 10:50:00,115.2,115.58,115.2,115.34,24077.0,96.0634,96.3803,96.0634,96.1801,24077.0
2021-06-01 10:55:00,115.31,115.57,115.2,115.5,31919.0,96.1551,96.3719,96.0634,96.3136,31919.0
2021-06-01 11:00:00,115.48,115.54,115.04,115.13,27341.0,96.2969,96.3469,95.93,96.005,27341.0
2021-06-01 11:05:00,115.13,115.15,114.89,114.92,23498.0,96.005,96.0217,95.8049,95.8299,23498.0
2021-06-01 11:10:00,114.9,115.35,114.89,115.33,13239.0,95.8132,96.1885,95.8049,96.1718,13239.0
2021-06-01 11:15:00,115.4,115.41,115.13,115.23,11614.0,96.2302,96.2385,96.005,96.0884,11614.0
2021-06-01 11:20:00,115.19,115.33,115.15,115.24,13099.0,96.0551,96.1718,96.0217,96.0968,13099.0
2021-06-01 11:25:00,115.25,115.52,115.22,115.48,17011.0,96.1051,96.3302,96.0801,96.2969,17011.0
2021-06-01 11:30:00,115.45,115.45,115.21,115.3,14994.0,96.2719,96.2719,96.0717,96.1468,14994.0
2021-06-01 11:35:00,115.33,115.46,115.3,115.41,11634.0,96.1718,96.2802,96.1468,96.2385,11634.0
2021-06-01 11:40:00,115.38,115.52,115.3,115.51,10782.0,96.2135,96.3302,96.1468,96.3219,10782.0
2021-06-01 11:45:00,115.53,115.6,115.43,115.6,12311.0,96.3386,96.397,96.2552,96.397,12311.0
2021-06-01 11:50:00,115.6,115.78,115.56,115.58,9926.0,96.397,96.5471,96.3636,96.3803,9926.0
2021-06-01 11:55:00,115.6,115.66,115.51,115.51,12165.0,96.397,96.447,96.3219,96.3219,12165.0
2021-06-01 12:00:00,115.53,115.78,115.47,115.78,35231.0,96.3386,96.5471,96.2886,96.5471,35231.0
2021-06-01 12:05:00,115.77,115.9,115.74,115.9,9753.0,96.5387,96.6471,96.5137,96.6471,9753.0
2021-06-01 12:10:00,115.92,115.93,115.75,115.83,6751.0,96.6638,96.6721,96.522,96.5887,6751.0
2021-06-01 12:15:00,115.8,115.81,115.66,115.68,6217.0,96.5637,96.5721,96.447,96.4637,6217.0
2021-06-01 12:20:00,115.68,115.81,115.65,115.8,9385.0,96.4637,96.5721,96.4386,96.5637,9385.0
2021-06-01 12:25:00,115.79,115.85,115.54,115.54,8204.0,96.5554,96.6054,96.3469,96.3469,8204.0
2021-06-01 12:30:00,115.55,115.62,115.5,115.61,14286.0,96.3553,96.4136,96.3136,96.4053,14286.0
2021-06-01 12:35:00,115.62,115.62,115.49,115.6,5690.0,96.4136,96.4136,96.3052,96.397,5690.0
2021-06-01 12:40:00,115.64,115.64,115.34,115.34,9639.0,96.4303,96.4303,96.1801,96.1801,9639.0
2021-06-01 12:45:00,115.34,115.35,115.12,115.16,9425.0,96.1801,96.1885,95.9967,96.03,9425.0
2021-06-01 12:50:00,115.17,115.33,115.07,115.15,14720.0,96.0384,96.1718,95.955,96.0217,14720.0
2021-06-01 12:55:00,115.15,115.18,115.0,115.01,9909.0,96.0217,96.0467,95.8966,95.905,9909.0
2021-06-01 13:00:00,114.99,115.05,114.88,114.98,11497.0,95.8883,95.9383,95.7966,95.8799,11497.0
2021-06-01 13:05:00,114.98,115.24,114.95,115.2,14637.0,95.8799,96.0968,95.8549,96.0634,14637.0
2021-06-01 13:10:00,115.18,115.26,115.08,115.16,13484.0,96.0467,96.1134,95.9633,96.03,13484.0
2021-06-01 13:15:00,115.16,115.25,115.14,115.21,8820.0,96.03,96.1051,96.0134,96.0717,8820.0
2021-06-01 13:20:00,115.19,115.24,115.16,115.2,18580.0,96.0551,96.0968,96.03,96.0634,18580.0
2021-06-01 13:25:00,115.23,115.24,115.05,115.05,14383.0,96.0884,96.0968,95.9383,95.9383,14383.0
2021-06-01 13:30:00,115.05,115.06,114.88,114.9,24672.0,95.9383,95.9467,95.7966,95.8132,24672.0
2021-06-01 13:35:00,114.88,115.08,114.87,114.99,14646.0,95.7966,95.9633,95.7882,95.8883,14646.0
2021-06-01 13:40:00,115.0,115.11,114.97,115.1,11085.0,95.8966,95.9884,95.8716,95.98,11085.0
2021-06-01 13:45:00,115.09,115.2,115.09,115.16,8925.0,95.9717,96.0634,95.9717,96.03,8925.0
2021-06-01 13:50:00,115.17,115.24,115.09,115.18,10227.0,96.0384,96.0968,95.9717,96.0467,10227.0
2021-06-01 13:55:00,115.19,115.4,115.18,115.32,15173.0,96.0551,96.2302,96.0467,96.1635,15173.0
2021-06-01 14:00:00,115.33,115.5,115.28,115.4,10733.0,96.1718,96.3136,96.1301,96.2302,10733.0
2021-06-01 14:05:00,115.4,115.43,115.23,115.25,4495.0,96.2302,96.2552,96.0884,96.1051,4495.0
2021-06-01 14:10:00,115.25,115.28,115.2,115.24,8473.0,96.1051,96.1301,96.0634,96.0968,8473.0
2021-06-01 14:15:00,115.27,115.38,115.2,115.31,8817.0,96.1218,96.2135,96.0634,96.1551,8817.0
2021-06-01 14:20:00,115.33,115.38,115.28,115.32,4985.0,96.1718,96.2135,96.1301,96.1635,4985.0
2021-06-01 14:25:00,115.36,115.37,115.29,115.31,7688.0,96.1968,96.2052,96.1385,96.1551,7688.0
2021-06-01 14:30:00,115.33,115.33,115.21,115.28,8559.0,96.1718,96.1718,96.0717,96.1301,8559.0
2021-06-01 14:35:00,115.27,115.35,115.22,115.24,10373.0,96.1218,96.1885,96.0801,96.0968,10373.0
2021-06-01 14:40:00,115.25,115.27,115.17,115.19,20242.0,96.1051,96.1218,96.0384,96.0551,20242.0
2021-06-01 14:45:00,115.25,115.27,115.17,115.21,7375.0,96.1051,96.1218,96.0384,96.0717,7375.0
2021-06-01 14:50:00,115.21,115.27,115.15,115.2,15003.0,96.0717,96.1218,96.0217,96.0634,15003.0
2021-06-01 14:55:00,115.21,115.34,115.21,115.27,15532.0,96.0717,96.1801,96.0717,96.1218,15532.0
2021-06-01 15:00:00,115.29,115.29,115.19,115.22,7074.0,96.1385,96.1385,96.0551,96.0801,7074.0
2021-06-01 15:05:00,115.22,115.24,115.13,115.19,12087.0,96.0801,96.0968,96.005,96.0551,12087.0
2021-06-01 15:10:00,115.17,115.19,115.14,115.17,7540.0,96.0384,96.0551,96.0134,96.0384,7540.0
2021-06-01 15:15:00,115.16,115.32,115.13,115.23,19639.0,96.03,96.1635,96.005,96.0884,19639.0
2021-06-01 15:20:00,115.24,115.25,115.17,115.23,11788.0,96.0968,96.1051,96.0384,96.0884,11788.0
2021-06-01 15:25:00,115.22,115.29,115.12,115.15,27814.0,96.0801,96.1385,95.9967,96.0217,27814.0
2021-06-01 15:30:00,115.15,115.17,114.93,114.93,20418.0,96.0217,96.0384,95.8383,95.8383,20418.0
2021-06-01 15:35:00,114.93,114.99,114.8,114.86,22615.0,95.8383,95.8883,95.7298,95.7799,22615.0
2021-06-01 15:40:00,114.87,114.88,114.62,114.72,48243.0,95.7882,95.7966,95.5797,95.6631,48243.0
2021-06-01 15:45:00,114.73,114.91,114.68,114.78,57247.0,95.6715,95.8216,95.6298,95.7132,57247.0
2021-06-01 15:50:00,114.78,114.79,114.6,114.66,88852.0,95.7132,95.7215,95.5631,95.6131,88852.0
2021-06-01 15:55:00,114.66,114.98,114.66,114.97,185331.0,95.6131,95.8799,95.6131,95.8716,185331.0
2021-06-02 09:30:00,115.0,115.45,114.74,115.0,50408.0,95.8966,96.2719,95.6798,95.8966,50408.0
2021-06-02 09:35:00,115.0,115.13,114.53,114.58,18168.0,95.8966,96.005,95.5047,95.5464,18168.0
2021-06-02 09:40:00,114.52,114.94,114.44,114.91,23118.0,95.4964,95.8466,95.4297,95.8216,23118.0
2021-06-02 09:45:00,114.9,115.06,114.58,114.92,18816.0,95.8132,95.9467,95.5464,95.8299,18816.0
2021-06-02 09:50:00,114.92,114.92,114.53,114.82,21206.0,95.8299,95.8299,95.5047,95.7465,21206.0
2021-06-02 09:55:00,114.81,115.58,114.61,115.5,38820.0,95.7382,96.3803,95.5714,96.3136,38820.0
2021-06-02 10:00:00,115.52,115.99,115.51,115.86,35511.0,96.3302,96.7222,96.3219,96.6138,35511.0
2021-06-02 10:05:00,115.84,116.4,115.84,116.24,32850.0,96.5971,97.0641,96.5971,96.9306,32850.0
2021-06-02 10:10:00,116.2,116.62,116.17,116.59,27077.0,96.8973,97.2475,96.8723,97.2225,27077.0
2021-06-02 10:15:00,116.57,116.62,116.18,116.54,35091.0,97.2058,97.2475,96.8806,97.1808,35091.0
2021-06-02 10:20:00,116.51,116.94,116.43,116.94,32494.0,97.1558,97.5144,97.0891,97.5144,32494.0
2021-06-02 10:25:00,116.93,117.23,116.76,117.07,31157.0,97.506,97.7562,97.3643,97.6228,31157.0
2021-06-02 10:30:00,117.07,117.25,116.82,117.08,25257.0,97.6228,97.7729,97.4143,97.6311,25257.0
2021-06-02 10:35:00,117.07,117.07,116.68,116.7,23510.0,97.6228,97.6228,97.2975,97.3142,23510.0
2021-06-02 10:40:00,116.69,117.0,116.63,116.94,26488.0,97.3059,97.5644,97.2559,97.5144,26488.0
2021-06-02 10:45:00,116.96,116.98,116.73,116.88,20208.0,97.531,97.5477,97.3392,97.4643,20208.0
2021-06-02 10:50:00,116.83,116.97,116.57,116.89,18639.0,97.4226,97.5394,97.2058,97.4727,18639.0
2021-06-02 10:55:00,116.86,117.31,116.79,117.29,15861.0,97.4476,97.8229,97.3893,97.8062,15861.0
2021-06-02 11:00:00,117.33,117.63,117.24,117.57,29877.0,97.8396,98.0897,97.7645,98.0397,29877.0
2021-06-02 11:05:00,117.58,117.85,117.52,117.8,38184.0,98.048,98.2732,97.998,98.2315,38184.0
2021-06-02 11:10:00,117.8,118.14,117.74,118.08,30558.0,98.2315,98.515,98.1815,98.465,30558.0
2021-06-02 11:15:00,118.08,118.28,117.96,118.24,35329.0,98.465,98.6318,98.3649,98.5984,35329.0
2021-06-02 11:20:00,118.26,118.48,118.13,118.14,29713.0,98.6151,98.7985,98.5067,98.515,29713.0
2021-06-02 11:25:00,118.13,118.35,118.11,118.32,21500.0,98.5067,98.6901,98.49,98.6651,21500.0
2021-06-02 11:30:00,118.35,118.35,118.03,118.08,22713.0,98.6901,98.6901,98.4233,98.465,22713.0
2021-06-02 11:35:00,118.08,118.17,117.71,117.71,21256.0,98.465,98.54,98.1564,98.1564,21256.0
2021-06-02 11:40:00,117.76,117.87,117.65,117.82,20981.0,98.1981,98.2899,98.1064,98.2482,20981.0
2021-06-02 11:45:00,117.8,118.05,117.72,117.95,18124.0,98.2315,98.44,98.1648,98.3566,18124.0
2021-06-02 11:50:00,117.98,118.01,117.8,117.85,10185.0,98.3816,98.4066,98.2315,98.2732,10185.0
2021-06-02 11:55:00,117.92,118.02,117.89,118.0,11938.0,98.3316,98.415,98.3065,98.3983,11938.0
2021-06-02 12:00:00,118.04,118.12,117.91,118.09,12579.0,98.4316,98.4983,98.3232,98.4733,12579.0
2021-06-02 12:05:00,118.1,118.28,118.07,118.28,15293.0,98.4817,98.6318,98.4566,98.6318,15293.0
2021-06-02 12:10:00,118.29,118.43,118.27,118.43,13191.0,98.6401,98.7568,98.6234,98.7568,13191.0
2021-06-02 12:15:00,118.44,118.48,118.15,118.35,16307.0,98.7652,98.7985,98.5234,98.6901,16307.0
2021-06-02 12:20:00,118.32,118.66,118.24,118.65,30134.0,98.6651,98.9486,98.5984,98.9403,30134.0
2021-06-02 12:25:00,118.63,118.8,118.44,118.6,23597.0,98.9236,99.0654,98.7652,98.8986,23597.0
2021-06-02 12:30:00,118.58,119.58,118.06,118.44,202274.0,98.8819,99.7158,98.4483,98.7652,202274.0
2021-06-02 12:35:00,118.46,118.72,118.43,118.43,20472.0,98.7819,98.9987,98.7568,98.7568,20472.0
2021-06-02 12:40:00,118.44,118.56,118.29,118.35,18883.0,98.7652,98.8653,98.6401,98.6901,18883.0
2021-06-02 12:45:00,118.37,118.41,118.28,118.35,15355.0,98.7068,98.7402,98.6318,98.6901,15355.0
2021-06-02 12:50:00,118.37,118.67,118.37,118.46,18032.0,98.7068,98.957,98.7068,98.7819,18032.0
2021-06-02 12:55:00,118.51,118.68,118.44,118.64,10783.0,98.8236,98.9653,98.7652,98.932,10783.0
2021-06-02 13:00:00,118.67,118.97,118.66,118.78,14491.0,98.957,99.2071,98.9486,99.0487,14491.0
2021-06-02 13:05:00,118.76,118.89,118.6,118.85,19155.0,99.032,99.1404,98.8986,99.1071,19155.0
2021-06-02 13:10:00,118.86,119.02,118.58,118.8,27810.0,99.1154,99.2488,98.8819,99.0654,27810.0
2021-06-02 13:15:00,118.8,118.97,118.68,118.73,15873.0,99.0654,99.2071,98.9653,99.007,15873.0
2021-06-02 13:20:00,118.72,118.75,118.1,118.1,39655.0,98.9987,99.0237,98.4817,98.4817,39655.0
2021-06-02 13:25:00,118.13,118.2,118.06,118.18,27329.0,98.5067,98.5651,98.4483,98.5484,27329.0
2021-06-02 13:30:00,118.18,118.29,118.02,118.11,20766.0,98.5484,98.6401,98.415,98.49,20766.0
2021-06-02 13:35:00,118.13,118.16,117.84,117.93,45023.0,98.5067,98.5317,98.2649,98.3399,45023.0
2021-06-02 13:40:00,117.88,117.88,117.62,117.74,14800.0,98.2982,98.2982,98.0814,98.1815,14800.0
2021-06-02 13:45:00,117.75,117.95,117.65,117.8,13230.0,98.1898,98.3566,98.1064,98.2315,13230.0
2021-06-02 13:50:00,117.84,118.03,117.81,117.97,15231.0,98.2649,98.4233,98.2398,98.3733,15231.0
2021-06-02 13:55:00,117.97,118.02,117.73,117.73,16567.0,98.3733,98.415,98.1731,98.1731,16567.0
2021-06-02 14:00:00,117.7,117.94,117.68,117.71,19888.0,98.1481,98.3482,98.1314,98.1564,19888.0
2021-06-02 14:05:00,117.72,117.73,117.44,117.46,18389.0,98.1648,98.1731,97.9313,97.948,18389.0
2021-06-02 14:10:00,117.47,117.49,117.25,117.33,17516.0,97.9563,97.973,97.7729,97.8396,17516.0
2021-06-02 14:15:00,117.45,117.66,117.45,117.5,14453.0,97.9396,98.1148,97.9396,97.9813,14453.0
2021-06-02 14:20:00,117.53,117.82,117.52,117.81,14208.0,98.0064,98.2482,97.998,98.2398,14208.0
2021-06-02 14:25:00,117.83,117.86,117.56,117.56,13653.0,98.2565,98.2815,98.0314,98.0314,13653.0
2021-06-02 14:30:00,117.57,117.61,117.47,117.61,16485.0,98.0397,98.0731,97.9563,98.0731,16485.0
2021-06-02 14:35:00,117.62,117.73,117.58,117.7,19619.0,98.0814,98.1731,98.048,98.1481,19619.0
2021-06-02 14:40:00,117.73,117.75,117.37,117.56,15497.0,98.1731,98.1898,97.8729,98.0314,15497.0
2021-06-02 14:45:00,117.59,117.77,117.53,117.58,12191.0,98.0564,98.2065,98.0064,98.048,12191.0
2021-06-02 14:50:00,117.59,117.7,117.49,117.61,10818.0,98.0564,98.1481,97.973,98.0731,10818.0
2021-06-02 14:55:00,117.64,117.77,117.55,117.74,9959.0,98.0981,98.2065,98.023,98.1815,9959.0
2021-06-02 15:00:00,117.76,117.96,117.74,117.91,12913.0,98.1981,98.3649,98.1815,98.3232,12913.0
2021-06-02 15:05:00,117.93,118.12,117.9,118.1,15728.0,98.3399,98.4983,98.3149,98.4817,15728.0
2021-06-02 15:10:00,118.13,118.32,118.13,118.29,21951.0,98.5067,98.6651,98.5067,98.6401,21951.0
2021-06-02 15:15:00,118.29,118.39,118.19,118.26,21473.0,98.6401,98.7235,98.5567,98.6151,21473.0
2021-06-02 15:20:00,118.27,118.49,118.26,118.48,29480.0,98.6234,98.8069,98.6151,98.7985,29480.0
2021-06-02 15:25:00,118.47,118.53,118.05,118.05,32514.0,98.7902,98.8402,98.44,98.44,32514.0
2021-06-02 15:30:00,118.1,118.42,118.03,118.42,24059.0,98.4817,98.7485,98.4233,98.7485,24059.0
2021-06-02 15:35:00,118.4,118.47,118.25,118.33,20501.0,98.7318,98.7902,98.6067,98.6735,20501.0
2021-06-02 15:40:00,118.34,118.45,118.2,118.29,25451.0,98.6818,98.7735,98.5651,98.6401,25451.0
2021-06-02 15:45:00,118.31,118.38,118.15,118.15,35577.0,98.6568,98.7152,98.5234,98.5234,35577.0
2021-06-02 15:50:00,118.15,118.43,118.15,118.34,56339.0,98.5234,98.7568,98.5234,98.6818,56339.0
2021-06-02 15:55:00,118.31,118.5,118.25,118.36,145988.0,98.6568,98.8152,98.6067,98.6985,145988.0
2021-06-03 09:30:00,117.63,117.98,117.53,117.7,39852.0,98.0897,98.3816,98.0064,98.1481,39852.0
2021-06-03 09:35:00,117.75,117.84,116.93,117.18,31871.0,98.1898,98.2649,97.506,97.7145,31871.0
2021-06-03 09:40:00,117.28,117.48,116.44,116.52,27379.0,97.7979,97.9647,97.0974,97.1641,27379.0
2021-06-03 09:45:00,116.47,116.54,115.85,115.94,30310.0,97.1224,97.1808,96.6054,96.6805,30310.0
2021-06-03 09:50:00,115.91,116.21,115.49,115.87,39402.0,96.6555,96.9056,96.3052,96.6221,39402.0
2021-06-03 09:55:00,115.87,116.0,115.74,115.79,33333.0,96.6221,96.7305,96.5137,96.5554,33333.0
2021-06-03 10:00:00,115.81,115.82,115.42,115.43,35766.0,96.5721,96.5804,96.2469,96.2552,35766.0
2021-06-03 10:05:00,115.43,115.43,114.96,115.06,23712.0,96.2552,96.2552,95.8633,95.9467,23712.0
2021-06-03 10:10:00,115.09,115.15,114.74,114.77,22214.0,95.9717,96.0217,95.6798,95.7048,22214.0
2021-06-03 10:15:00,114.81,115.41,114.78,115.29,29011.0,95.7382,96.2385,95.7132,96.1385,29011.0
2021-06-03 10:20:00,115.24,115.43,115.17,115.43,19955.0,96.0968,96.2552,96.0384,96.2552,19955.0
2021-06-03 10:25:00,115.44,115.5,115.27,115.37,19301.0,96.2635,96.3136,96.1218,96.2052,19301.0
2021-06-03 10:30:00,115.35,115.47,115.24,115.26,22414.0,96.1885,96.2886,96.0968,96.1134,22414.0
2021-06-03 10:35:00,115.25,115.41,115.09,115.33,25553.0,96.1051,96.2385,95.9717,96.1718,25553.0
2021-06-03 10:40:00,115.35,115.39,115.16,115.2,19603.0,96.1885,96.2218,96.03,96.0634,19603.0
2021-06-03 10:45:00,115.21,115.79,115.2,115.63,23774.0,96.0717,96.5554,96.0634,96.422,23774.0
2021-06-03 10:50:00,115.67,115.87,115.66,115.7,17684.0,96.4553,96.6221,96.447,96.4803,17684.0
2021-06-03 10:55:00,115.72,115.9,115.62,115.84,21744.0,96.497,96.6471,96.4136,96.5971,21744.0
2021-06-03 11:00:00,115.82,116.07,115.66,116.03,23898.0,96.5804,96.7889,96.447,96.7555,23898.0
2021-06-03 11:05:00,116.0,116.24,115.94,116.21,23113.0,96.7305,96.9306,96.6805,96.9056,23113.0
2021-06-03 11:10:00,116.18,116.31,116.07,116.26,32608.0,96.8806,96.989,96.7889,96.9473,32608.0
2021-06-03 11:15:00,116.26,116.36,116.14,116.16,17898.0,96.9473,97.0307,96.8473,96.8639,17898.0
2021-06-03 11:20:00,116.17,116.29,116.12,116.22,13134.0,96.8723,96.9723,96.8306,96.914,13134.0
2021-06-03 11:25:00,116.21,116.38,116.16,116.36,25739.0,96.9056,97.0474,96.8639,97.0307,25739.0
2021-06-03 11:30:00,116.35,116.47,116.2,116.47,19063.0,97.0224,97.1224,96.8973,97.1224,19063.0
2021-06-03 11:35:00,116.49,116.71,116.49,116.67,20657.0,97.1391,97.3226,97.1391,97.2892,20657.0
2021-06-03 11:40:00,116.72,116.88,116.67,116.75,37171.0,97.3309,97.4643,97.2892,97.3559,37171.0
2021-06-03 11:45:00,116.75,116.75,116.3,116.48,13407.0,97.3559,97.3559,96.9807,97.1308,13407.0
2021-06-03 11:50:00,116.48,116.48,116.09,116.11,13268.0,97.1308,97.1308,96.8056,96.8222,13268.0
2021-06-03 11:55:00,116.16,116.25,116.08,116.25,11160.0,96.8639,96.939,96.7972,96.939,11160.0
2021-06-03 12:00:00,116.29,116.35,116.17,116.21,13069.0,96.9723,97.0224,96.8723,96.9056,13069.0
2021-06-03 12:05:00,116.23,116.33,116.21,116.26,12157.0,96.9223,97.0057,96.9056,96.9473,12157.0
2021-06-03 12:10:00,116.25,116.46,116.21,116.38,25197.0,96.939,97.1141,96.9056,97.0474,25197.0
2021-06-03 12:15:00,116.32,116.33,116.08,116.1,10798.0,96.9974,97.0057,96.7972,96.8139,10798.0
2021-06-03 12:20:00,116.07,116.11,115.89,116.01,8554.0,96.7889,96.8222,96.6388,96.7388,8554.0
2021-06-03 12:25:00,115.96,116.19,115.89,116.16,14951.0,96.6972,96.8889,96.6388,96.8639,14951.0
2021-06-03 12:30:00,116.16,116.18,115.83,115.83,24562.0,96.8639,96.8806,96.5887,96.5887,24562.0
2021-06-03 12:35:00,115.86,115.88,115.79,115.81,13886.0,96.6138,96.6304,96.5554,96.5721,13886.0
2021-06-03 12:40:00,115.81,116.07,115.77,116.06,15011.0,96.5721,96.7889,96.5387,96.7805,15011.0
2021-06-03 12:45:00,116.08,116.12,115.98,116.03,23601.0,96.7972,96.8306,96.7138,96.7555,23601.0
2021-06-03 12:50:00,116.06,116.06,115.91,115.99,9049.0,96.7805,96.7805,96.6555,96.7222,9049.0
2021-06-03 12:55:00,115.96,116.09,115.85,116.09,13051.0,96.6972,96.8056,96.6054,96.8056,13051.0
2021-06-03 13:00:00,116.07,116.17,116.01,116.09,10269.0,96.7889,96.8723,96.7388,96.8056,10269.0
2021-06-03 13:05:00,116.11,116.13,115.81,115.94,13148.0,96.8222,96.8389,96.5721,96.6805,13148.0
2021-06-03 13:10:00,116.04,116.11,115.81,115.83,21263.0,96.7639,96.8222,96.5721,96.5887,21263.0
2021-06-03 13:15:00,115.81,115.94,115.77,115.86,15180.0,96.5721,96.6805,96.5387,96.6138,15180.0
2021-06-03 13:20:00,115.88,116.0,115.87,115.96,6539.0,96.6304,96.7305,96.6221,96.6972,6539.0
2021-06-03 13:25:00,115.95,116.09,115.88,116.05,10401.0,96.6888,96.8056,96.6304,96.7722,10401.0
2021-06-03 13:30:00,116.05,116.08,115.98,115.99,8061.0,96.7722,96.7972,96.7138,96.7222,8061.0
2021-06-03 13:35:00,115.96,116.14,115.96,116.06,8651.0,96.6972,96.8473,96.6972,96.7805,8651.0
2021-06-03 13:40:00,116.04,116.15,115.94,116.03,14004.0,96.7639,96.8556,96.6805,96.7555,14004.0
2021-06-03 13:45:00,116.05,116.16,116.04,116.08,14863.0,96.7722,96.8639,96.7639,96.7972,14863.0
2021-06-03 13:50:00,116.06,116.18,115.99,116.16,10522.0,96.7805,96.8806,96.7222,96.8639,10522.0
2021-06-03 13:55:00,116.14,116.33,116.13,116.23,9034.0,96.8473,97.0057,96.8389,96.9223,9034.0
2021-06-03 14:00:00,116.22,116.27,116.1,116.21,17162.0,96.914,96.9557,96.8139,96.9056,17162.0
2021-06-03 14:05:00,116.23,116.24,116.04,116.12,12500.0,96.9223,96.9306,96.7639,96.8306,12500.0
2021-06-03 14:10:00,116.13,116.13,116.0,116.02,7123.0,96.8389,96.8389,96.7305,96.7472,7123.0
2021-06-03 14:15:00,116.0,116.02,115.79,115.94,17420.0,96.7305,96.7472,96.5554,96.6805,17420.0
2021-06-03 14:20:00,115.93,115.96,115.76,115.82,11394.0,96.6721,96.6972,96.5304,96.5804,11394.0
2021-06-03 14:25:00,115.83,115.92,115.81,115.86,6999.0,96.5887,96.6638,96.5721,96.6138,6999.0
2021-06-03 14:30:00,115.84,116.01,115.84,115.94,7240.0,96.5971,96.7388,96.5971,96.6805,7240.0
2021-06-03 14:35:00,115.96,115.98,115.75,115.77,9352.0,96.6972,96.7138,96.522,96.5387,9352.0
2021-06-03 14:40:00,115.75,115.8,115.65,115.73,16418.0,96.522,96.5637,96.4386,96.5054,16418.0
2021-06-03 14:45:00,115.73,115.73,115.57,115.68,9119.0,96.5054,96.5054,96.3719,96.4637,9119.0
2021-06-03 14:50:00,115.65,115.67,115.58,115.58,12028.0,96.4386,96.4553,96.3803,96.3803,12028.0
2021-06-03 14:55:00,115.59,115.64,115.53,115.6,11515.0,96.3886,96.4303,96.3386,96.397,11515.0
2021-06-03 15:00:00,115.58,115.59,115.41,115.45,14735.0,96.3803,96.3886,96.2385,96.2719,14735.0
2021-06-03 15:05:00,115.47,115.5,115.36,115.43,23414.0,96.2886,96.3136,96.1968,96.2552,23414.0
2021-06-03 15:10:00,115.43,115.47,115.37,115.47,12004.0,96.2552,96.2886,96.2052,96.2886,12004.0
2021-06-03 15:15:00,115.46,115.46,115.31,115.31,11751.0,96.2802,96.2802,96.1551,96.1551,11751.0
2021-06-03 15:20:00,115.3,115.61,115.28,115.61,14222.0,96.1468,96.4053,96.1301,96.4053,14222.0
2021-06-03 15:25:00,115.61,115.62,115.5,115.55,17595.0,96.4053,96.4136,96.3136,96.3553,17595.0
2021-06-03 15:30:00,115.55,115.7,115.49,115.65,34792.0,96.3553,96.4803,96.3052,96.4386,34792.0
2021-06-03 15:35:00,115.62,115.66,115.44,115.53,29214.0,96.4136,96.447,96.2635,96.3386,29214.0
2021-06-03 15:40:00,115.59,115.59,115.46,115.53,26301.0,96.3886,96.3886,96.2802,96.3386,26301.0
2021-06-03 15:45:00,115.53,115.53,115.41,115.49,36011.0,96.3386,96.3386,96.2385,96.3052,36011.0
2021-06-03 15:50:00,115.48,115.59,115.4,115.48,55282.0,96.2969,96.3886,96.2302,96.2969,55282.0
2021-06-03 15:55:00,115.49,115.62,115.38,115.54,104690.0,96.3052,96.4136,96.2135,96.3469,104690.0
2021-06-04 09:30:00,115.5,115.99,115.5,115.69,30866.0,96.3136,96.7222,96.3136,96.472,30866.0
2021-06-04 09:35:00,115.64,116.15,115.6,116.08,17005.0,96.4303,96.8556,96.397,96.7972,17005.0
2021-06-04 09:40:00,116.03,116.17,115.73,116.06,16911.0,96.7555,96.8723,96.5054,96.7805,16911.0
2021-06-04 09:45:00,116.02,116.02,115.51,115.51,12404.0,96.7472,96.7472,96.3219,96.3219,12404.0
2021-06-04 09:50:00,115.48,115.66,115.23,115.27,21168.0,96.2969,96.447,96.0884,96.1218,21168.0
2021-06-04 09:55:00,115.29,115.84,115.29,115.84,10520.0,96.1385,96.5971,96.1385,96.5971,10520.0
2021-06-04 10:00:00,115.78,115.83,115.6,115.78,11297.0,96.5471,96.5887,96.397,96.5471,11297.0
2021-06-04 10:05:00,115.74,115.74,115.59,115.69,8957.0,96.5137,96.5137,96.3886,96.472,8957.0
2021-06-04 10:10:00,115.71,115.86,115.63,115.7,11432.0,96.4887,96.6138,96.422,96.4803,11432.0
2021-06-04 10:15:00,115.65,115.66,115.44,115.53,13485.0,96.4386,96.447,96.2635,96.3386,13485.0
2021-06-04 10:20:00,115.57,115.62,115.46,115.52,12179.0,96.3719,96.4136,96.2802,96.3302,12179.0
2021-06-04 10:25:00,115.51,115.65,115.5,115.59,10863.0,96.3219,96.4386,96.3136,96.3886,10863.0
2021-06-04 10:30:00,115.62,115.65,115.53,115.59,10786.0,96.4136,96.4386,96.3386,96.3886,10786.0
2021-06-04 10:35:00,115.6,115.71,115.46,115.5,13245.0,96.397,96.4887,96.2802,96.3136,13245.0
2021-06-04 10:40:00,115.5,115.61,115.19,115.31,12668.0,96.3136,96.4053,96.0551,96.1551,12668.0
2021-06-04 10:45:00,115.28,115.62,115.28,115.59,11976.0,96.1301,96.4136,96.1301,96.3886,11976.0
2021-06-04 10:50:00,115.59,115.7,115.51,115.59,7362.0,96.3886,96.4803,96.3219,96.3886,7362.0
2021-06-04 10:55:00,115.61,115.77,115.61,115.73,6678.0,96.4053,96.5387,96.4053,96.5054,6678.0
2021-06-04 11:00:00,115.77,115.84,115.75,115.79,7572.0,96.5387,96.5971,96.522,96.5554,7572.0
2021-06-04 11:05:00,115.79,115.84,115.59,115.63,8215.0,96.5554,96.5971,96.3886,96.422,8215.0
2021-06-04 11:10:00,115.63,115.71,115.57,115.66,6381.0,96.422,96.4887,96.3719,96.447,6381.0
2021-06-04 11:15:00,115.59,115.64,115.36,115.57,10197.0,96.3886,96.4303,96.1968,96.3719,10197.0
2021-06-04 11:20:00,115.58,115.67,115.56,115.66,6999.0,96.3803,96.4553,96.3636,96.447,6999.0
2021-06-04 11:25:00,115.67,115.86,115.67,115.86,6014.0,96.4553,96.6138,96.4553,96.6138,6014.0
2021-06-04 11:30:00,115.87,115.99,115.85,115.9,14061.0,96.6221,96.7222,96.6054,96.6471,14061.0
2021-06-04 11:35:00,115.88,115.88,115.65,115.7,10744.0,96.6304,96.6304,96.4386,96.4803,10744.0
2021-06-04 11:40:00,115.72,115.81,115.67,115.68,10179.0,96.497,96.5721,96.4553,96.4637,10179.0
2021-06-04 11:45:00,115.67,115.73,115.54,115.54,6222.0,96.4553,96.5054,96.3469,96.3469,6222.0
2021-06-04 11:50:00,115.57,115.64,115.52,115.55,7000.0,96.3719,96.4303,96.3302,96.3553,7000.0
2021-06-04 11:55:00,115.57,115.64,115.53,115.62,7048.0,96.3719,96.4303,96.3386,96.4136,7048.0
2021-06-04 12:00:00,115.62,115.67,115.59,115.61,5931.0,96.4136,96.4553,96.3886,96.4053,5931.0
2021-06-04 12:05:00,115.62,115.65,115.53,115.59,7783.0,96.4136,96.4386,96.3386,96.3886,7783.0
2021-06-04 12:10:00,115.57,115.68,115.56,115.67,6482.0,96.3719,96.4637,96.3636,96.4553,6482.0
2021-06-04 12:15:00,115.66,115.74,115.58,115.58,8327.0,96.447,96.5137,96.3803,96.3803,8327.0
2021-06-04 12:20:00,115.59,115.6,115.48,115.57,9889.0,96.3886,96.397,96.2969,96.3719,9889.0
2021-06-04 12:25:00,115.56,115.69,115.54,115.63,6413.0,96.3636,96.472,96.3469,96.422,6413.0
2021-06-04 12:30:00,115.63,115.71,115.63,115.67,11496.0,96.422,96.4887,96.422,96.4553,11496.0
2021-06-04 12:35:00,115.67,115.73,115.63,115.65,8808.0,96.4553,96.5054,96.422,96.4386,8808.0
2021-06-04 12:40:00,115.67,115.74,115.63,115.7,5859.0,96.4553,96.5137,96.422,96.4803,5859.0
2021-06-04 12:45:00,115.68,115.68,115.54,115.6,5779.0,96.4637,96.4637,96.3469,96.397,5779.0
2021-06-04 12:50:00,115.6,115.89,115.6,115.86,26507.0,96.397,96.6388,96.397,96.6138,26507.0
2021-06-04 12:55:00,115.85,115.86,115.71,115.8,5825.0,96.6054,96.6138,96.4887,96.5637,5825.0
2021-06-04 13:00:00,115.83,115.88,115.76,115.79,6401.0,96.5887,96.6304,96.5304,96.5554,6401.0
2021-06-04 13:05:00,115.78,115.81,115.7,115.74,8632.0,96.5471,96.5721,96.4803,96.5137,8632.0
2021-06-04 13:10:00,115.73,115.83,115.69,115.75,7120.0,96.5054,96.5887,96.472,96.522,7120.0
2021-06-04 13:15:00,115.8,115.81,115.66,115.66,8458.0,96.5637,96.5721,96.447,96.447,8458.0
2021-06-04 13:20:00,115.66,115.66,115.52,115.54,10551.0,96.447,96.447,96.3302,96.3469,10551.0
2021-06-04 13:25:00,115.56,115.69,115.51,115.69,5581.0,96.3636,96.472,96.3219,96.472,5581.0
2021-06-04 13:30:00,115.71,115.73,115.48,115.52,9720.0,96.4887,96.5054,96.2969,96.3302,9720.0
2021-06-04 13:35:00,115.52,115.67,115.51,115.67,5184.0,96.3302,96.4553,96.3219,96.4553,5184.0
2021-06-04 13:40:00,115.68,115.7,115.61,115.67,7648.0,96.4637,96.4803,96.4053,96.4553,7648.0
2021-06-04 13:45:00,115.67,115.73,115.65,115.69,7032.0,96.4553,96.5054,96.4386,96.472,7032.0
2021-06-04 13:50:00,115.7,115.75,115.64,115.7,7054.0,96.4803,96.522,96.4303,96.4803,7054.0
2021-06-04 13:55:00,115.7,115.72,115.64,115.68,7537.0,96.4803,96.497,96.4303,96.4637,7537.0
2021-06-04 14:00:00,115.69,115.75,115.56,115.56,9152.0,96.472,96.522,96.3636,96.3636,9152.0
2021-06-04 14:05:00,115.55,115.57,115.49,115.49,6377.0,96.3553,96.3719,96.3052,96.3052,6377.0
2021-06-04 14:10:00,115.5,115.68,115.49,115.65,8821.0,96.3136,96.4637,96.3052,96.4386,8821.0
2021-06-04 14:15:00,115.65,115.67,115.62,115.64,7880.0,96.4386,96.4553,96.4136,96.4303,7880.0
2021-06-04 14:20:00,115.62,115.72,115.61,115.62,7470.0,96.4136,96.497,96.4053,96.4136,7470.0
2021-06-04 14:25:00,115.61,115.77,115.6,115.73,9402.0,96.4053,96.5387,96.397,96.5054,9402.0
2021-06-04 14:30:00,115.73,115.83,115.68,115.75,9825.0,96.5054,96.5887,96.4637,96.522,9825.0
2021-06-04 14:35:00,115.78,115.92,115.76,115.89,7484.0,96.5471,96.6638,96.5304,96.6388,7484.0
2021-06-04 14:40:00,115.91,115.94,115.87,115.91,8732.0,96.6555,96.6805,96.6221,96.6555,8732.0
2021-06-04 14:45:00,115.91,115.91,115.81,115.86,9608.0,96.6555,96.6555,96.5721,96.6138,9608.0
2021-06-04 14:50:00,115.86,115.93,115.84,115.9,10202.0,96.6138,96.6721,96.5971,96.6471,10202.0
2021-06-04 14:55:00,115.91,115.96,115.83,115.84,32320.0,96.6555,96.6972,96.5887,96.5971,32320.0
2021-06-04 15:00:00,115.84,115.88,115.81,115.83,8279.0,96.5971,96.6304,96.5721,96.5887,8279.0
2021-06-04 15:05:00,115.83,115.83,115.69,115.75,9687.0,96.5887,96.5887,96.472,96.522,9687.0
2021-06-04 15:10:00,115.76,115.83,115.75,115.78,10338.0,96.5304,96.5887,96.522,96.5471,10338.0
2021-06-04 15:15:00,115.79,115.9,115.79,115.88,12827.0,96.5554,96.6471,96.5554,96.6304,12827.0
2021-06-04 15:20:00,115.89,115.96,115.85,115.91,23909.0,96.6388,96.6972,96.6054,96.6555,23909.0
2021-06-04 15:25:00,115.92,115.92,115.71,115.75,14679.0,96.6638,96.6638,96.4887,96.522,14679.0
2021-06-04 15:30:00,115.76,115.82,115.68,115.74,17567.0,96.5304,96.5804,96.4637,96.5137,17567.0
2021-06-04 15:35:00,115.73,115.83,115.69,115.82,24523.0,96.5054,96.5887,96.472,96.5804,24523.0
2021-06-04 15:40:00,115.81,115.86,115.74,115.84,29572.0,96.5721,96.6138,96.5137,96.5971,29572.0
2021-06-04 15:45:00,115.84,115.93,115.79,115.79,29855.0,96.5971,96.6721,96.5554,96.5554,29855.0
2021-06-04 15:50:00,115.81,116.11,115.79,116.06,48819.0,96.5721,96.8222,96.5554,96.7805,48819.0
2021-06-04 15:55:00,116.05,116.09,115.83,115.92,112535.0,96.7722,96.8056,96.5887,96.6638,112535.0
2021-06-07 09:30:00,116.09,116.59,116.08,116.33,39890.0,96.8056,97.2225,96.7972,97.0057,39890.0
2021-06-07 09:35:00,116.39,116.87,116.19,116.81,21300.0,97.0557,97.456,96.8889,97.406,21300.0
2021-06-07 09:40:00,116.94,117.36,116.52,116.62,20750.0,97.5144,97.8646,97.1641,97.2475,20750.0
2021-06-07 09:45:00,116.62,116.78,116.48,116.62,8490.0,97.2475,97.3809,97.1308,97.2475,8490.0
2021-06-07 09:50:00,116.69,116.74,116.37,116.42,16591.0,97.3059,97.3476,97.039,97.0807,16591.0
2021-06-07 09:55:00,116.47,116.74,116.38,116.71,13644.0,97.1224,97.3476,97.0474,97.3226,13644.0
2021-06-07 10:00:00,116.66,116.69,116.34,116.62,7745.0,97.2809,97.3059,97.014,97.2475,7745.0
2021-06-07 10:05:00,116.63,116.66,116.38,116.39,8307.0,97.2559,97.2809,97.0474,97.0557,8307.0
2021-06-07 10:10:00,116.43,116.52,116.24,116.28,7806.0,97.0891,97.1641,96.9306,96.964,7806.0
2021-06-07 10:15:00,116.31,116.46,116.27,116.36,5709.0,96.989,97.1141,96.9557,97.0307,5709.0
2021-06-07 10:20:00,116.39,116.51,116.34,116.45,5475.0,97.0557,97.1558,97.014,97.1058,5475.0
2021-06-07 10:25:00,116.46,116.46,116.14,116.15,7124.0,97.1141,97.1141,96.8473,96.8556,7124.0
2021-06-07 10:30:00,116.16,116.2,116.04,116.11,8120.0,96.8639,96.8973,96.7639,96.8222,8120.0
2021-06-07 10:35:00,116.16,116.21,116.06,116.19,4337.0,96.8639,96.9056,96.7805,96.8889,4337.0
2021-06-07 10:40:00,116.21,116.27,116.18,116.21,3574.0,96.9056,96.9557,96.8806,96.9056,3574.0
2021-06-07 10:45:00,116.21,116.22,116.04,116.08,12131.0,96.9056,96.914,96.7639,96.7972,12131.0
2021-06-07 10:50:00,116.05,116.06,115.69,115.94,19728.0,96.7722,96.7805,96.472,96.6805,19728.0
2021-06-07 10:55:00,115.97,116.07,115.61,115.75,15055.0,96.7055,96.7889,96.4053,96.522,15055.0
2021-06-07 11:00:00,115.72,115.83,115.64,115.77,8432.0,96.497,96.5887,96.4303,96.5387,8432.0
2021-06-07 11:05:00,115.75,115.86,115.53,115.6,18272.0,96.522,96.6138,96.3386,96.397,18272.0
2021-06-07 11:10:00,115.58,115.8,115.55,115.68,6542.0,96.3803,96.5637,96.3553,96.4637,6542.0
2021-06-07 11:15:00,115.67,115.79,115.62,115.79,6048.0,96.4553,96.5554,96.4136,96.5554,6048.0
2021-06-07 11:20:00,115.78,115.79,115.71,115.72,7622.0,96.5471,96.5554,96.4887,96.497,7622.0
2021-06-07 11:25:00,115.66,115.78,115.58,115.74,7149.0,96.447,96.5471,96.3803,96.5137,7149.0
2021-06-07 11:30:00,115.75,115.81,115.69,115.7,3702.0,96.522,96.5721,96.472,96.4803,3702.0
2021-06-07 11:35:00,115.7,115.75,115.63,115.7,4845.0,96.4803,96.522,96.422,96.4803,4845.0
2021-06-07 11:40:00,115.71,115.81,115.7,115.74,4865.0,96.4887,96.5721,96.4803,96.5137,4865.0
2021-06-07 11:45:00,115.75,115.87,115.75,115.83,6280.0,96.522,96.6221,96.522,96.5887,6280.0
2021-06-07 11:50:00,115.82,115.84,115.69,115.75,6103.0,96.5804,96.5971,96.472,96.522,6103.0
2021-06-07 11:55:00,115.76,115.89,115.76,115.88,5273.0,96.5304,96.6388,96.5304,96.6304,5273.0
2021-06-07 12:00:00,115.88,115.88,115.67,115.68,9181.0,96.6304,96.6304,96.4553,96.4637,9181.0
2021-06-07 12:05:00,115.69,115.7,115.56,115.7,16193.0,96.472,96.4803,96.3636,96.4803,16193.0
2021-06-07 12:10:00,115.76,115.95,115.76,115.87,5913.0,96.5304,96.6888,96.5304,96.6221,5913.0
2021-06-07 12:15:00,115.86,115.87,115.73,115.87,5545.0,96.6138,96.6221,96.5054,96.6221,5545.0
2021-06-07 12:20:00,115.88,115.92,115.83,115.91,8140.0,96.6304,96.6638,96.5887,96.6555,8140.0
2021-06-07 12:25:00,115.94,115.96,115.88,115.9,4981.0,96.6805,96.6972,96.6304,96.6471,4981.0
2021-06-07 12:30:00,115.9,116.0,115.9,115.99,6559.0,96.6471,96.7305,96.6471,96.7222,6559.0
2021-06-07 12:35:00,115.98,116.01,115.73,115.76,6314.0,96.7138,96.7388,96.5054,96.5304,6314.0
2021-06-07 12:40:00,115.76,115.96,115.76,115.94,6153.0,96.5304,96.6972,96.5304,96.6805,6153.0
2021-06-07 12:45:00,115.96,115.99,115.83,115.84,5432.0,96.6972,96.7222,96.5887,96.5971,5432.0
2021-06-07 12:50:00,115.83,115.92,115.82,115.89,3441.0,96.5887,96.6638,96.5804,96.6388,3441.0
2021-06-07 12:55:00,115.9,116.03,115.87,116.0,6041.0,96.6471,96.7555,96.6221,96.7305,6041.0
2021-06-07 13:00:00,115.98,116.04,115.93,116.04,4450.0,96.7138,96.7639,96.6721,96.7639,4450.0
2021-06-07 13:05:00,116.05,116.06,115.83,115.91,19406.0,96.7722,96.7805,96.5887,96.6555,19406.0
2021-06-07 13:10:00,115.91,115.93,115.83,115.91,9830.0,96.6555,96.6721,96.5887,96.6555,9830.0
2021-06-07 13:15:00,115.95,115.99,115.9,115.92,7238.0,96.6888,96.7222,96.6471,96.6638,7238.0
2021-06-07 13:20:00,115.91,116.04,115.91,115.99,7188.0,96.6555,96.7639,96.6555,96.7222,7188.0
2021-06-07 13:25:00,116.01,116.04,115.88,115.88,5375.0,96.7388,96.7639,96.6304,96.6304,5375.0
2021-06-07 13:30:00,115.9,116.1,115.86,116.07,13642.0,96.6471,96.8139,96.6138,96.7889,13642.0
2021-06-07 13:35:00,116.06,116.22,115.91,116.17,45633.0,96.7805,96.914,96.6555,96.8723,45633.0
2021-06-07 13:40:00,116.17,116.21,116.08,116.2,10789.0,96.8723,96.9056,96.7972,96.8973,10789.0
2021-06-07 13:45:00,116.2,116.25,116.1,116.12,10470.0,96.8973,96.939,96.8139,96.8306,10470.0
2021-06-07 13:50:00,116.15,116.31,116.15,116.18,6071.0,96.8556,96.989,96.8556,96.8806,6071.0
2021-06-07 13:55:00,116.16,116.19,115.96,116.01,10138.0,96.8639,96.8889,96.6972,96.7388,10138.0
2021-06-07 14:00:00,115.99,116.11,115.94,115.97,9162.0,96.7222,96.8222,96.6805,96.7055,9162.0
2021-06-07 14:05:00,115.93,116.15,115.87,116.09,13412.0,96.6721,96.8556,96.6221,96.8056,13412.0
2021-06-07 14:10:00,116.15,116.15,116.1,116.13,4707.0,96.8556,96.8556,96.8139,96.8389,4707.0
2021-06-07 14:15:00,116.13,116.21,116.13,116.18,4933.0,96.8389,96.9056,96.8389,96.8806,4933.0
2021-06-07 14:20:00,116.19,116.25,116.17,116.23,4361.0,96.8889,96.939,96.8723,96.9223,4361.0
2021-06-07 14:25:00,116.24,116.42,116.23,116.42,4201.0,96.9306,97.0807,96.9223,97.0807,4201.0
2021-06-07 14:30:00,116.42,116.42,116.32,116.33,6310.0,97.0807,97.0807,96.9974,97.0057,6310.0
2021-06-07 14:35:00,116.36,116.51,116.34,116.46,9318.0,97.0307,97.1558,97.014,97.1141,9318.0
2021-06-07 14:40:00,116.48,116.56,116.48,116.56,8508.0,97.1308,97.1975,97.1308,97.1975,8508.0
2021-06-07 14:45:00,116.56,116.59,116.35,116.4,11907.0,97.1975,97.2225,97.0224,97.0641,11907.0
2021-06-07 14:50:00,116.42,116.56,116.4,116.56,4321.0,97.0807,97.1975,97.0641,97.1975,4321.0
2021-06-07 14:55:00,116.56,116.63,116.5,116.5,7476.0,97.1975,97.2559,97.1475,97.1475,7476.0
2021-06-07 15:00:00,116.55,116.67,116.54,116.63,5818.0,97.1891,97.2892,97.1808,97.2559,5818.0
2021-06-07 15:05:00,116.63,116.79,116.63,116.76,6650.0,97.2559,97.3893,97.2559,97.3643,6650.0
2021-06-07 15:10:00,116.76,116.8,116.71,116.8,7736.0,97.3643,97.3976,97.3226,97.3976,7736.0
2021-06-07 15:15:00,116.75,116.9,116.75,116.86,8290.0,97.3559,97.481,97.3559,97.4476,8290.0
2021-06-07 15:20:00,116.86,116.93,116.83,116.86,14774.0,97.4476,97.506,97.4226,97.4476,14774.0
2021-06-07 15:25:00,116.88,117.0,116.84,116.97,11995.0,97.4643,97.5644,97.431,97.5394,11995.0
2021-06-07 15:30:00,116.95,117.01,116.85,116.92,14748.0,97.5227,97.5727,97.4393,97.4977,14748.0
2021-06-07 15:35:00,116.92,116.97,116.76,116.83,16932.0,97.4977,97.5394,97.3643,97.4226,16932.0
2021-06-07 15:40:00,116.84,116.96,116.71,116.87,23136.0,97.431,97.531,97.3226,97.456,23136.0
2021-06-07 15:45:00,116.84,116.9,116.8,116.88,21894.0,97.431,97.481,97.3976,97.4643,21894.0
2021-06-07 15:50:00,116.9,117.04,116.85,117.03,45726.0,97.481,97.5977,97.4393,97.5894,45726.0
2021-06-07 15:55:00,117.0,117.16,116.92,117.13,68043.0,97.5644,97.6978,97.4977,97.6728,68043.0
2021-06-08 09:30:00,117.4,117.7,117.2,117.52,35209.0,97.8979,98.1481,97.7312,97.998,35209.0
2021-06-08 09:35:00,117.59,117.79,117.33,117.4,14863.0,98.0564,98.2232,97.8396,97.8979,14863.0
2021-06-08 09:40:00,117.38,117.59,117.38,117.53,6946.0,97.8813,98.0564,97.8813,98.0064,6946.0
2021-06-08 09:45:00,117.54,117.56,117.3,117.3,3430.0,98.0147,98.0314,97.8146,97.8146,3430.0
2021-06-08 09:50:00,117.29,117.38,117.02,117.11,9363.0,97.8062,97.8813,97.5811,97.6561,9363.0
2021-06-08 09:55:00,117.02,117.02,116.67,116.8,11243.0,97.5811,97.5811,97.2892,97.3976,11243.0
2021-06-08 10:00:00,116.94,117.19,116.87,117.0,8726.0,97.5144,97.7228,97.456,97.5644,8726.0
2021-06-08 10:05:00,117.0,117.03,116.71,116.73,11251.0,97.5644,97.5894,97.3226,97.3392,11251.0
2021-06-08 10:10:00,116.78,117.03,116.76,116.96,8147.0,97.3809,97.5894,97.3643,97.531,8147.0
2021-06-08 10:15:00,116.96,117.09,116.91,117.09,5074.0,97.531,97.6394,97.4893,97.6394,5074.0
2021-06-08 10:20:00,117.1,117.36,117.1,117.26,7530.0,97.6478,97.8646,97.6478,97.7812,7530.0
2021-06-08 10:25:00,117.26,117.64,117.25,117.59,8191.0,97.7812,98.0981,97.7729,98.0564,8191.0
2021-06-08 10:30:00,117.6,117.73,117.59,117.68,5243.0,98.0647,98.1731,98.0564,98.1314,5243.0
2021-06-08 10:35:00,117.67,118.04,117.65,117.82,11650.0,98.1231,98.4316,98.1064,98.2482,11650.0
2021-06-08 10:40:00,117.83,117.99,117.72,117.75,7850.0,98.2565,98.3899,98.1648,98.1898,7850.0
2021-06-08 10:45:00,117.7,117.79,117.7,117.74,5641.0,98.1481,98.2232,98.1481,98.1815,5641.0
2021-06-08 10:50:00,117.76,117.84,117.59,117.62,3740.0,98.1981,98.2649,98.0564,98.0814,3740.0
2021-06-08 10:55:00,117.64,117.8,117.64,117.75,8939.0,98.0981,98.2315,98.0981,98.1898,8939.0
2021-06-08 11:00:00,117.72,117.8,117.61,117.68,8049.0,98.1648,98.2315,98.0731,98.1314,8049.0
2021-06-08 11:05:00,117.7,117.77,117.62,117.66,4392.0,98.1481,98.2065,98.0814,98.1148,4392.0
2021-06-08 11:10:00,117.67,117.67,117.37,117.37,5893.0,98.1231,98.1231,97.8729,97.8729,5893.0
2021-06-08 11:15:00,117.41,117.59,117.39,117.39,5300.0,97.9063,98.0564,97.8896,97.8896,5300.0
2021-06-08 11:20:00,117.25,117.36,117.17,117.31,5752.0,97.7729,97.8646,97.7062,97.8229,5752.0
2021-06-08 11:25:00,117.31,117.72,117.3,117.6,11401.0,97.8229,98.1648,97.8146,98.0647,11401.0
2021-06-08 11:30:00,117.53,117.74,117.49,117.7,5487.0,98.0064,98.1815,97.973,98.1481,5487.0
2021-06-08 11:35:00,117.69,117.77,117.63,117.75,5545.0,98.1398,98.2065,98.0897,98.1898,5545.0
2021-06-08 11:40:00,117.78,118.02,117.72,118.0,6600.0,98.2148,98.415,98.1648,98.3983,6600.0
2021-06-08 11:45:00,118.11,118.11,117.95,118.11,4286.0,98.49,98.49,98.3566,98.49,4286.0
2021-06-08 11:50:00,118.07,118.11,117.98,118.1,6218.0,98.4566,98.49,98.3816,98.4817,6218.0
2021-06-08 11:55:00,118.12,118.28,118.11,118.25,7382.0,98.4983,98.6318,98.49,98.6067,7382.0
2021-06-08 12:00:00,118.26,118.42,118.26,118.39,4287.0,98.6151,98.7485,98.6151,98.7235,4287.0
2021-06-08 12:05:00,118.34,118.48,118.29,118.46,5897.0,98.6818,98.7985,98.6401,98.7819,5897.0
2021-06-08 12:10:00,118.45,118.5,118.33,118.5,5319.0,98.7735,98.8152,98.6735,98.8152,5319.0
2021-06-08 12:15:00,118.52,118.52,118.41,118.48,5211.0,98.8319,98.8319,98.7402,98.7985,5211.0
2021-06-08 12:20:00,118.48,118.54,118.38,118.51,3920.0,98.7985,98.8486,98.7152,98.8236,3920.0
2021-06-08 12:25:00,118.51,118.59,118.49,118.59,5614.0,98.8236,98.8903,98.8069,98.8903,5614.0
2021-06-08 12:30:00,118.58,118.79,118.57,118.67,8628.0,98.8819,99.057,98.8736,98.957,8628.0
2021-06-08 12:35:00,118.69,118.72,118.53,118.57,12024.0,98.9737,98.9987,98.8402,98.8736,12024.0
2021-06-08 12:40:00,118.57,118.68,118.54,118.66,16912.0,98.8736,98.9653,98.8486,98.9486,16912.0
2021-06-08 12:45:00,118.62,118.64,118.43,118.56,15517.0,98.9153,98.932,98.7568,98.8653,15517.0
2021-06-08 12:50:00,118.55,118.56,118.36,118.39,9018.0,98.8569,98.8653,98.6985,98.7235,9018.0
2021-06-08 12:55:00,118.4,118.51,118.38,118.43,12189.0,98.7318,98.8236,98.7152,98.7568,12189.0
2021-06-08 13:00:00,118.43,118.47,118.3,118.45,10984.0,98.7568,98.7902,98.6484,98.7735,10984.0
2021-06-08 13:05:00,118.45,118.6,118.43,118.59,9592.0,98.7735,98.8986,98.7568,98.8903,9592.0
2021-06-08 13:10:00,118.58,118.59,118.52,118.53,7094.0,98.8819,98.8903,98.8319,98.8402,7094.0
2021-06-08 13:15:00,118.55,118.58,118.36,118.41,9077.0,98.8569,98.8819,98.6985,98.7402,9077.0
2021-06-08 13:20:00,118.43,118.45,118.35,118.38,8812.0,98.7568,98.7735,98.6901,98.7152,8812.0
2021-06-08 13:25:00,118.37,118.43,118.34,118.41,7689.0,98.7068,98.7568,98.6818,98.7402,7689.0
2021-06-08 13:30:00,118.41,118.61,118.38,118.56,10934.0,98.7402,98.9069,98.7152,98.8653,10934.0
2021-06-08 13:35:00,118.52,118.64,118.5,118.64,5463.0,98.8319,98.932,98.8152,98.932,5463.0
2021-06-08 13:40:00,118.64,118.71,118.6,118.6,8115.0,98.932,98.9903,98.8986,98.8986,8115.0
2021-06-08 13:45:00,118.57,118.62,118.52,118.57,5689.0,98.8736,98.9153,98.8319,98.8736,5689.0
2021-06-08 13:50:00,118.59,118.6,118.51,118.54,3567.0,98.8903,98.8986,98.8236,98.8486,3567.0
2021-06-08 13:55:00,118.54,118.57,118.52,118.55,3723.0,98.8486,98.8736,98.8319,98.8569,3723.0
2021-06-08 14:00:00,118.58,118.59,118.4,118.48,10185.0,98.8819,98.8903,98.7318,98.7985,10185.0
2021-06-08 14:05:00,118.49,118.54,118.49,118.5,5156.0,98.8069,98.8486,98.8069,98.8152,5156.0
2021-06-08 14:10:00,118.51,118.54,118.44,118.48,4986.0,98.8236,98.8486,98.7652,98.7985,4986.0
2021-06-08 14:15:00,118.45,118.49,118.41,118.47,5868.0,98.7735,98.8069,98.7402,98.7902,5868.0
2021-06-08 14:20:00,118.48,118.54,118.44,118.5,10221.0,98.7985,98.8486,98.7652,98.8152,10221.0
2021-06-08 14:25:00,118.51,118.64,118.51,118.62,5966.0,98.8236,98.932,98.8236,98.9153,5966.0
2021-06-08 14:30:00,118.64,118.67,118.52,118.6,8771.0,98.932,98.957,98.8319,98.8986,8771.0
2021-06-08 14:35:00,118.59,118.7,118.53,118.67,9619.0,98.8903,98.982,98.8402,98.957,9619.0
2021-06-08 14:40:00,118.67,118.77,118.61,118.65,6222.0,98.957,99.0404,98.9069,98.9403,6222.0
2021-06-08 14:45:00,118.64,118.66,118.61,118.62,3602.0,98.932,98.9486,98.9069,98.9153,3602.0
2021-06-08 14:50:00,118.61,118.68,118.57,118.65,4610.0,98.9069,98.9653,98.8736,98.9403,4610.0
2021-06-08 14:55:00,118.66,118.84,118.65,118.79,16569.0,98.9486,99.0987,98.9403,99.057,16569.0
2021-06-08 15:00:00,118.8,118.98,118.79,118.93,6144.0,99.0654,99.2155,99.057,99.1738,6144.0
2021-06-08 15:05:00,118.92,118.92,118.74,118.76,9163.0,99.1654,99.1654,99.0154,99.032,9163.0
2021-06-08 15:10:00,118.75,118.88,118.75,118.87,10218.0,99.0237,99.1321,99.0237,99.1238,10218.0
2021-06-08 15:15:00,118.84,118.84,118.63,118.76,11725.0,99.0987,99.0987,98.9236,99.032,11725.0
2021-06-08 15:20:00,118.78,118.86,118.71,118.79,7122.0,99.0487,99.1154,98.9903,99.057,7122.0
2021-06-08 15:25:00,118.79,118.8,118.68,118.75,7930.0,99.057,99.0654,98.9653,99.0237,7930.0
2021-06-08 15:30:00,118.73,118.76,118.6,118.61,9702.0,99.007,99.032,98.8986,98.9069,9702.0
2021-06-08 15:35:00,118.57,118.57,118.42,118.48,16752.0,98.8736,98.8736,98.7485,98.7985,16752.0
2021-06-08 15:40:00,118.48,118.56,118.41,118.46,21418.0,98.7985,98.8653,98.7402,98.7819,21418.0
2021-06-08 15:45:00,118.45,118.46,118.27,118.31,24985.0,98.7735,98.7819,98.6234,98.6568,24985.0
2021-06-08 15:50:00,118.33,118.44,118.26,118.4,31278.0,98.6735,98.7652,98.6151,98.7318,31278.0
2021-06-08 15:55:00,118.41,118.41,118.2,118.21,59283.0,98.7402,98.7402,98.5651,98.5734,59283.0
2021-06-09 09:30:00,118.4,118.4,117.59,117.69,32726.0,98.7318,98.7318,98.0564,98.1398,32726.0
2021-06-09 09:35:00,117.82,117.86,117.45,117.51,16767.0,98.2482,98.2815,97.9396,97.9897,16767.0
2021-06-09 09:40:00,117.44,117.44,117.06,117.18,6114.0,97.9313,97.9313,97.6144,97.7145,6114.0
2021-06-09 09:45:00,117.22,117.24,116.4,116.4,28314.0,97.7478,97.7645,97.0641,97.0641,28314.0
2021-06-09 09:50:00,116.39,116.76,116.39,116.75,22109.0,97.0557,97.3643,97.0557,97.3559,22109.0
2021-06-09 09:55:00,116.75,116.89,116.65,116.67,7000.0,97.3559,97.4727,97.2725,97.2892,7000.0
2021-06-09 10:00:00,116.74,117.27,116.74,117.05,14528.0,97.3476,97.7895,97.3476,97.6061,14528.0
2021-06-09 10:05:00,117.08,117.22,116.78,116.82,8157.0,97.6311,97.7478,97.3809,97.4143,8157.0
2021-06-09 10:10:00,116.78,117.04,116.72,117.01,19907.0,97.3809,97.5977,97.3309,97.5727,19907.0
2021-06-09 10:15:00,116.98,117.08,116.87,117.03,17966.0,97.5477,97.6311,97.456,97.5894,17966.0
2021-06-09 10:20:00,117.0,117.1,116.91,117.0,7788.0,97.5644,97.6478,97.4893,97.5644,7788.0
2021-06-09 10:25:00,117.02,117.21,117.02,117.2,4462.0,97.5811,97.7395,97.5811,97.7312,4462.0
2021-06-09 10:30:00,117.2,117.43,117.19,117.23,7013.0,97.7312,97.923,97.7228,97.7562,7013.0
2021-06-09 10:35:00,117.27,117.47,117.2,117.25,17794.0,97.7895,97.9563,97.7312,97.7729,17794.0
2021-06-09 10:40:00,117.25,117.31,117.0,117.05,9997.0,97.7729,97.8229,97.5644,97.6061,9997.0
2021-06-09 10:45:00,117.06,117.32,117.03,117.23,7716.0,97.6144,97.8312,97.5894,97.7562,7716.0
2021-06-09 10:50:00,117.26,117.31,117.08,117.13,6725.0,97.7812,97.8229,97.6311,97.6728,6725.0
2021-06-09 10:55:00,117.1,117.13,117.0,117.0,5294.0,97.6478,97.6728,97.5644,97.5644,5294.0
2021-06-09 11:00:00,116.95,117.01,116.82,117.01,14743.0,97.5227,97.5727,97.4143,97.5727,14743.0
2021-06-09 11:05:00,116.96,116.96,116.78,116.84,7221.0,97.531,97.531,97.3809,97.431,7221.0
2021-06-09 11:10:00,116.88,117.04,116.86,116.98,8948.0,97.4643,97.5977,97.4476,97.5477,8948.0
2021-06-09 11:15:00,117.03,117.28,117.0,117.2,5642.0,97.5894,97.7979,97.5644,97.7312,5642.0
2021-06-09 11:20:00,117.15,117.18,117.02,117.02,7208.0,97.6895,97.7145,97.5811,97.5811,7208.0
2021-06-09 11:25:00,116.98,117.04,116.88,117.04,10134.0,97.5477,97.5977,97.4643,97.5977,10134.0
2021-06-09 11:30:00,117.02,117.15,116.9,117.11,6024.0,97.5811,97.6895,97.481,97.6561,6024.0
2021-06-09 11:35:00,117.1,117.1,116.9,116.92,10788.0,97.6478,97.6478,97.481,97.4977,10788.0
2021-06-09 11:40:00,116.93,116.99,116.88,116.88,8013.0,97.506,97.5561,97.4643,97.4643,8013.0
2021-06-09 11:45:00,116.87,116.87,116.63,116.66,6238.0,97.456,97.456,97.2559,97.2809,6238.0
2021-06-09 11:50:00,116.6,116.6,116.47,116.52,12005.0,97.2308,97.2308,97.1224,97.1641,12005.0
2021-06-09 11:55:00,116.54,116.54,116.31,116.39,9161.0,97.1808,97.1808,96.989,97.0557,9161.0
2021-06-09 12:00:00,116.39,116.4,116.31,116.33,8443.0,97.0557,97.0641,96.989,97.0057,8443.0
2021-06-09 12:05:00,116.31,116.38,116.27,116.38,6669.0,96.989,97.0474,96.9557,97.0474,6669.0
2021-06-09 12:10:00,116.4,116.43,116.37,116.37,3865.0,97.0641,97.0891,97.039,97.039,3865.0
2021-06-09 12:15:00,116.4,116.4,116.18,116.26,10853.0,97.0641,97.0641,96.8806,96.9473,10853.0
2021-06-09 12:20:00,116.24,116.41,116.24,116.32,9816.0,96.9306,97.0724,96.9306,96.9974,9816.0
2021-06-09 12:25:00,116.33,116.49,116.31,116.42,37871.0,97.0057,97.1391,96.989,97.0807,37871.0
2021-06-09 12:30:00,116.4,116.49,116.31,116.35,8949.0,97.0641,97.1391,96.989,97.0224,8949.0
2021-06-09 12:35:00,116.33,116.39,116.21,116.23,10117.0,97.0057,97.0557,96.9056,96.9223,10117.0
2021-06-09 12:40:00,116.22,116.29,116.15,116.29,9737.0,96.914,96.9723,96.8556,96.9723,9737.0
2021-06-09 12:45:00,116.27,116.28,116.07,116.09,7542.0,96.9557,96.964,96.7889,96.8056,7542.0
2021-06-09 12:50:00,116.09,116.28,116.09,116.19,6665.0,96.8056,96.964,96.8056,96.8889,6665.0
2021-06-09 12:55:00,116.23,116.25,116.17,116.25,61225.0,96.9223,96.939,96.8723,96.939,61225.0
2021-06-09 13:00:00,116.2,116.2,116.03,116.05,9748.0,96.8973,96.8973,96.7555,96.7722,9748.0
2021-06-09 13:05:00,116.04,116.1,115.94,116.08,38548.0,96.7639,96.8139,96.6805,96.7972,38548.0
2021-06-09 13:10:00,116.09,116.16,115.95,115.98,10021.0,96.8056,96.8639,96.6888,96.7138,10021.0
2021-06-09 13:15:00,115.95,116.11,115.95,116.04,10113.0,96.6888,96.8222,96.6888,96.7639,10113.0
2021-06-09 13:20:00,116.05,116.06,115.93,115.95,6013.0,96.7722,96.7805,96.6721,96.6888,6013.0
2021-06-09 13:25:00,115.91,115.94,115.82,115.84,6524.0,96.6555,96.6805,96.5804,96.5971,6524.0
2021-06-09 13:30:00,115.82,115.91,115.76,115.85,7432.0,96.5804,96.6555,96.5304,96.6054,7432.0
2021-06-09 13:35:00,115.83,115.85,115.68,115.76,8064.0,96.5887,96.6054,96.4637,96.5304,8064.0
2021-06-09 13:40:00,115.74,115.74,115.56,115.63,12130.0,96.5137,96.5137,96.3636,96.422,12130.0
2021-06-09 13:45:00,115.63,115.72,115.56,115.71,10030.0,96.422,96.497,96.3636,96.4887,10030.0
2021-06-09 13:50:00,115.69,115.74,115.58,115.59,13465.0,96.472,96.5137,96.3803,96.3886,13465.0
2021-06-09 13:55:00,115.57,115.64,115.54,115.61,9344.0,96.3719,96.4303,96.3469,96.4053,9344.0
2021-06-09 14:00:00,115.63,115.7,115.56,115.57,9626.0,96.422,96.4803,96.3636,96.3719,9626.0
2021-06-09 14:05:00,115.57,115.72,115.55,115.67,11605.0,96.3719,96.497,96.3553,96.4553,11605.0
2021-06-09 14:10:00,115.68,115.83,115.66,115.69,18363.0,96.4637,96.5887,96.447,96.472,18363.0
2021-06-09 14:15:00,115.67,115.71,115.63,115.64,7427.0,96.4553,96.4887,96.422,96.4303,7427.0
2021-06-09 14:20:00,115.63,115.7,115.57,115.63,7644.0,96.422,96.4803,96.3719,96.422,7644.0
2021-06-09 14:25:00,115.64,115.74,115.58,115.7,7210.0,96.4303,96.5137,96.3803,96.4803,7210.0
2021-06-09 14:30:00,115.68,115.72,115.64,115.65,9947.0,96.4637,96.497,96.4303,96.4386,9947.0
2021-06-09 14:35:00,115.64,115.66,115.56,115.62,13287.0,96.4303,96.447,96.3636,96.4136,13287.0
2021-06-09 14:40:00,115.64,115.67,115.6,115.62,7978.0,96.4303,96.4553,96.397,96.4136,7978.0
2021-06-09 14:45:00,115.61,115.7,115.59,115.61,14389.0,96.4053,96.4803,96.3886,96.4053,14389.0
2021-06-09 14:50:00,115.65,115.65,115.54,115.58,23302.0,96.4386,96.4386,96.3469,96.3803,23302.0
2021-06-09 14:55:00,115.6,115.75,115.5,115.65,320085.0,96.397,96.522,96.3136,96.4386,320085.0
2021-06-09 15:00:00,115.64,115.68,115.59,115.64,11856.0,96.4303,96.4637,96.3886,96.4303,11856.0
2021-06-09 15:05:00,115.64,115.65,115.42,115.42,18812.0,96.4303,96.4386,96.2469,96.2469,18812.0
2021-06-09 15:10:00,115.44,115.57,115.41,115.45,12330.0,96.2635,96.3719,96.2385,96.2719,12330.0
2021-06-09 15:15:00,115.45,115.5,115.38,115.4,17321.0,96.2719,96.3136,96.2135,96.2302,17321.0
2021-06-09 15:20:00,115.4,115.44,115.37,115.42,25418.0,96.2302,96.2635,96.2052,96.2469,25418.0
2021-06-09 15:25:00,115.42,115.46,115.26,115.27,18237.0,96.2469,96.2802,96.1134,96.1218,18237.0
2021-06-09 15:30:00,115.27,115.34,115.1,115.33,18762.0,96.1218,96.1801,95.98,96.1718,18762.0
2021-06-09 15:35:00,115.32,115.49,115.28,115.49,21019.0,96.1635,96.3052,96.1301,96.3052,21019.0
2021-06-09 15:40:00,115.48,115.48,115.24,115.35,20998.0,96.2969,96.2969,96.0968,96.1885,20998.0
2021-06-09 15:45:00,115.34,115.5,115.28,115.5,28618.0,96.1801,96.3136,96.1301,96.3136,28618.0
2021-06-09 15:50:00,115.5,115.57,115.15,115.18,59619.0,96.3136,96.3719,96.0217,96.0467,59619.0
2021-06-09 15:55:00,115.18,115.23,114.98,115.0,179976.0,96.0467,96.0884,95.8799,95.8966,179976.0
2021-06-10 09:30:00,115.92,116.68,115.76,116.5,62871.0,96.6638,97.2975,96.5304,97.1475,62871.0
2021-06-10 09:35:00,116.41,116.51,116.18,116.5,88699.0,97.0724,97.1558,96.8806,97.1475,88699.0
2021-06-10 09:40:00,116.54,116.54,114.98,114.98,25795.0,97.1808,97.1808,95.8799,95.8799,25795.0
2021-06-10 09:45:00,114.93,115.02,114.22,114.22,96913.0,95.8383,95.9133,95.2462,95.2462,96913.0
2021-06-10 09:50:00,114.25,114.58,114.1,114.35,31231.0,95.2712,95.5464,95.1461,95.3546,31231.0
2021-06-10 09:55:00,114.3,114.3,113.8,113.97,28259.0,95.3129,95.3129,94.896,95.0377,28259.0
2021-06-10 10:00:00,114.06,114.45,114.05,114.45,32571.0,95.1128,95.438,95.1044,95.438,32571.0
2021-06-10 10:05:00,114.44,114.5,113.97,114.02,11225.0,95.4297,95.4797,95.0377,95.0794,11225.0
2021-06-10 10:10:00,114.07,114.07,113.65,113.78,18161.0,95.1211,95.1211,94.7709,94.8793,18161.0
2021-06-10 10:15:00,113.86,114.08,113.58,113.58,26432.0,94.946,95.1295,94.7125,94.7125,26432.0
2021-06-10 10:20:00,113.65,113.7,113.21,113.34,32370.0,94.7709,94.8126,94.404,94.5124,32370.0
2021-06-10 10:25:00,113.33,113.5,113.28,113.28,75213.0,94.504,94.6458,94.4623,94.4623,75213.0
2021-06-10 10:30:00,113.29,113.37,113.09,113.26,28604.0,94.4707,94.5374,94.3039,94.4457,28604.0
2021-06-10 10:35:00,113.28,113.32,113.08,113.12,24195.0,94.4623,94.4957,94.2956,94.3289,24195.0
2021-06-10 10:40:00,113.11,113.26,113.03,113.05,13580.0,94.3206,94.4457,94.2539,94.2706,13580.0
2021-06-10 10:45:00,113.03,113.07,112.66,112.67,23303.0,94.2539,94.2872,93.9453,93.9537,23303.0
2021-06-10 10:50:00,112.65,112.79,112.38,112.38,44928.0,93.937,94.0537,93.7118,93.7118,44928.0
2021-06-10 10:55:00,112.36,112.94,112.29,112.84,19997.0,93.6952,94.1788,93.6368,94.0954,19997.0
2021-06-10 11:00:00,112.85,112.87,112.55,112.62,21758.0,94.1038,94.1205,93.8536,93.912,21758.0
2021-06-10 11:05:00,112.61,112.97,112.46,112.7,19368.0,93.9036,94.2038,93.7786,93.9787,19368.0
2021-06-10 11:10:00,112.73,112.75,112.51,112.51,18236.0,94.0037,94.0204,93.8203,93.8203,18236.0
2021-06-10 11:15:00,112.52,112.65,112.48,112.55,15637.0,93.8286,93.937,93.7952,93.8536,15637.0
2021-06-10 11:20:00,112.53,112.55,112.31,112.32,16189.0,93.8369,93.8536,93.6535,93.6618,16189.0
2021-06-10 11:25:00,112.3,112.53,112.22,112.22,25682.0,93.6451,93.8369,93.5784,93.5784,25682.0
2021-06-10 11:30:00,112.23,112.38,112.14,112.15,125916.0,93.5868,93.7118,93.5117,93.5201,125916.0
2021-06-10 11:35:00,112.16,112.5,112.16,112.38,12418.0,93.5284,93.8119,93.5284,93.7118,12418.0
2021-06-10 11:40:00,112.35,112.41,112.22,112.28,9694.0,93.6868,93.7369,93.5784,93.6285,9694.0
2021-06-10 11:45:00,112.32,112.52,112.29,112.45,8068.0,93.6618,93.8286,93.6368,93.7702,8068.0
2021-06-10 11:50:00,112.44,112.5,112.1,112.1,7119.0,93.7619,93.8119,93.4784,93.4784,7119.0
2021-06-10 11:55:00,112.05,112.22,111.91,112.21,25937.0,93.4367,93.5784,93.3199,93.5701,25937.0
2021-06-10 12:00:00,112.25,112.3,111.89,111.89,18187.0,93.6034,93.6451,93.3032,93.3032,18187.0
2021-06-10 12:05:00,111.89,112.08,111.85,111.99,18823.0,93.3032,93.4617,93.2699,93.3866,18823.0
2021-06-10 12:10:00,112.01,112.1,111.85,111.92,16680.0,93.4033,93.4784,93.2699,93.3283,16680.0
2021-06-10 12:15:00,111.9,112.03,111.89,112.03,7081.0,93.3116,93.42,93.3032,93.42,7081.0
2021-06-10 12:20:00,112.02,112.09,111.88,111.98,11813.0,93.4117,93.47,93.2949,93.3783,11813.0
2021-06-10 12:25:00,111.96,111.99,111.88,111.97,9561.0,93.3616,93.3866,93.2949,93.37,9561.0
2021-06-10 12:30:00,111.98,112.11,111.96,112.03,21602.0,93.3783,93.4867,93.3616,93.42,21602.0
2021-06-10 12:35:00,112.05,112.32,112.04,112.19,13524.0,93.4367,93.6618,93.4283,93.5534,13524.0
2021-06-10 12:40:00,112.2,112.24,112.11,112.22,11124.0,93.5618,93.5951,93.4867,93.5784,11124.0
2021-06-10 12:45:00,112.22,112.22,111.96,112.09,25348.0,93.5784,93.5784,93.3616,93.47,25348.0
2021-06-10 12:50:00,112.08,112.1,112.01,112.05,12995.0,93.4617,93.4784,93.4033,93.4367,12995.0
2021-06-10 12:55:00,112.03,112.11,111.93,112.04,42863.0,93.42,93.4867,93.3366,93.4283,42863.0
2021-06-10 13:00:00,112.03,112.23,111.98,112.15,25955.0,93.42,93.5868,93.3783,93.5201,25955.0
2021-06-10 13:05:00,112.17,112.37,112.13,112.29,26311.0,93.5367,93.7035,93.5034,93.6368,26311.0
2021-06-10 13:10:00,112.33,112.58,112.33,112.54,23707.0,93.6702,93.8786,93.6702,93.8453,23707.0
2021-06-10 13:15:00,112.57,112.68,112.47,112.55,136922.0,93.8703,93.962,93.7869,93.8536,136922.0
2021-06-10 13:20:00,112.53,112.56,112.23,112.26,21155.0,93.8369,93.8619,93.5868,93.6118,21155.0
2021-06-10 13:25:00,112.28,112.34,112.14,112.23,15358.0,93.6285,93.6785,93.5117,93.5868,15358.0
2021-06-10 13:30:00,112.25,112.3,112.13,112.17,18443.0,93.6034,93.6451,93.5034,93.5367,18443.0
2021-06-10 13:35:00,112.18,112.24,112.11,112.13,13072.0,93.5451,93.5951,93.4867,93.5034,13072.0
2021-06-10 13:40:00,112.16,112.21,112.14,112.21,6703.0,93.5284,93.5701,93.5117,93.5701,6703.0
2021-06-10 13:45:00,112.22,112.32,112.1,112.14,21924.0,93.5784,93.6618,93.4784,93.5117,21924.0
2021-06-10 13:50:00,112.12,112.27,112.12,112.27,11875.0,93.495,93.6201,93.495,93.6201,11875.0
2021-06-10 13:55:00,112.23,112.26,112.04,112.09,25325.0,93.5868,93.6118,93.4283,93.47,25325.0
2021-06-10 14:00:00,112.09,112.11,112.01,112.05,8257.0,93.47,93.4867,93.4033,93.4367,8257.0
2021-06-10 14:05:00,112.05,112.08,112.02,112.04,9799.0,93.4367,93.4617,93.4117,93.4283,9799.0
2021-06-10 14:10:00,112.03,112.1,111.95,112.04,28478.0,93.42,93.4784,93.3533,93.4283,28478.0
2021-06-10 14:15:00,112.05,112.11,111.96,112.11,14947.0,93.4367,93.4867,93.3616,93.4867,14947.0
2021-06-10 14:20:00,112.12,112.12,111.89,112.0,20061.0,93.495,93.495,93.3032,93.395,20061.0
2021-06-10 14:25:00,111.99,112.03,111.94,112.01,12510.0,93.3866,93.42,93.3449,93.4033,12510.0
2021-06-10 14:30:00,112.04,112.1,111.98,112.06,17678.0,93.4283,93.4784,93.3783,93.445,17678.0
2021-06-10 14:35:00,112.08,112.08,111.8,111.81,18841.0,93.4617,93.4617,93.2282,93.2365,18841.0
2021-06-10 14:40:00,111.8,111.86,111.73,111.85,66555.0,93.2282,93.2782,93.1698,93.2699,66555.0
2021-06-10 14:45:00,111.87,112.08,111.84,112.02,41584.0,93.2866,93.4617,93.2616,93.4117,41584.0
2021-06-10 14:50:00,112.03,112.14,112.01,112.06,18689.0,93.42,93.5117,93.4033,93.445,18689.0
2021-06-10 14:55:00,112.05,112.12,111.97,112.01,26213.0,93.4367,93.495,93.37,93.4033,26213.0
2021-06-10 15:00:00,111.99,112.09,111.98,111.98,26159.0,93.3866,93.47,93.3783,93.3783,26159.0
2021-06-10 15:05:00,112.0,112.32,112.0,112.23,34515.0,93.395,93.6618,93.395,93.5868,34515.0
2021-06-10 15:10:00,112.24,112.46,112.18,112.46,24128.0,93.5951,93.7786,93.5451,93.7786,24128.0
2021-06-10 15:15:00,112.49,112.55,112.4,112.55,16364.0,93.8036,93.8536,93.7285,93.8536,16364.0
2021-06-10 15:20:00,112.56,112.6,112.25,112.25,20057.0,93.8619,93.8953,93.6034,93.6034,20057.0
2021-06-10 15:25:00,112.23,112.51,112.15,112.5,25616.0,93.5868,93.8203,93.5201,93.8119,25616.0
2021-06-10 15:30:00,112.51,112.74,112.5,112.52,76741.0,93.8203,94.012,93.8119,93.8286,76741.0
2021-06-10 15:35:00,112.52,112.73,112.45,112.69,73080.0,93.8286,94.0037,93.7702,93.9704,73080.0
2021-06-10 15:40:00,112.68,112.75,112.59,112.65,55678.0,93.962,94.0204,93.887,93.937,55678.0
2021-06-10 15:45:00,112.64,112.64,112.51,112.55,31437.0,93.9287,93.9287,93.8203,93.8536,31437.0
2021-06-10 15:50:00,112.58,112.74,112.56,112.68,48647.0,93.8786,94.012,93.8619,93.962,48647.0
2021-06-10 15:55:00,112.67,112.69,112.5,112.57,118024.0,93.9537,93.9704,93.8119,93.8703,118024.0
2021-06-11 09:30:00,112.56,113.17,112.51,112.98,47917.0,93.8619,94.3706,93.8203,94.2122,47917.0
2021-06-11 09:35:00,113.01,113.63,112.75,113.62,25367.0,94.2372,94.7542,94.0204,94.7459,25367.0
2021-06-11 09:40:00,113.64,113.74,113.2,113.27,20055.0,94.7625,94.8459,94.3956,94.454,20055.0
2021-06-11 09:45:00,113.32,113.64,113.24,113.43,17221.0,94.4957,94.7625,94.429,94.5874,17221.0
2021-06-11 09:50:00,113.47,114.06,113.4,113.89,24144.0,94.6208,95.1128,94.5624,94.971,24144.0
2021-06-11 09:55:00,113.93,114.11,113.83,113.9,23690.0,95.0044,95.1545,94.921,94.9794,23690.0
2021-06-11 10:00:00,113.86,114.52,113.83,114.48,27832.0,94.946,95.4964,94.921,95.463,27832.0
2021-06-11 10:05:00,114.52,114.7,114.35,114.7,31431.0,95.4964,95.6465,95.3546,95.6465,31431.0
2021-06-11 10:10:00,114.7,114.75,114.4,114.65,20398.0,95.6465,95.6882,95.3963,95.6048,20398.0
2021-06-11 10:15:00,114.69,114.85,114.61,114.7,21590.0,95.6381,95.7715,95.5714,95.6465,21590.0
2021-06-11 10:20:00,114.7,114.79,114.54,114.7,14542.0,95.6465,95.7215,95.513,95.6465,14542.0
2021-06-11 10:25:00,114.73,114.92,114.66,114.85,29186.0,95.6715,95.8299,95.6131,95.7715,29186.0
2021-06-11 10:30:00,114.87,114.97,114.67,114.84,19753.0,95.7882,95.8716,95.6214,95.7632,19753.0
2021-06-11 10:35:00,114.84,114.85,114.58,114.72,17564.0,95.7632,95.7715,95.5464,95.6631,17564.0
2021-06-11 10:40:00,114.72,114.8,114.54,114.57,11630.0,95.6631,95.7298,95.513,95.5381,11630.0
2021-06-11 10:45:00,114.58,114.73,114.58,114.71,11802.0,95.5464,95.6715,95.5464,95.6548,11802.0
2021-06-11 10:50:00,114.72,114.78,114.55,114.68,17487.0,95.6631,95.7132,95.5214,95.6298,17487.0
2021-06-11 10:55:00,114.7,114.86,114.61,114.73,10756.0,95.6465,95.7799,95.5714,95.6715,10756.0
2021-06-11 11:00:00,114.7,114.84,114.65,114.69,13870.0,95.6465,95.7632,95.6048,95.6381,13870.0
2021-06-11 11:05:00,114.68,114.88,114.67,114.81,23529.0,95.6298,95.7966,95.6214,95.7382,23529.0
2021-06-11 11:10:00,114.79,114.8,114.67,114.7,20321.0,95.7215,95.7298,95.6214,95.6465,20321.0
2021-06-11 11:15:00,114.69,114.79,114.55,114.55,6087.0,95.6381,95.7215,95.5214,95.5214,6087.0
2021-06-11 11:20:00,114.56,114.61,114.34,114.39,9939.0,95.5297,95.5714,95.3463,95.388,9939.0
2021-06-11 11:25:00,114.41,114.54,114.36,114.54,11615.0,95.4046,95.513,95.3629,95.513,11615.0
2021-06-11 11:30:00,114.54,114.67,114.48,114.62,7934.0,95.513,95.6214,95.463,95.5797,7934.0
2021-06-11 11:35:00,114.65,114.75,114.62,114.7,10680.0,95.6048,95.6882,95.5797,95.6465,10680.0
2021-06-11 11:40:00,114.71,114.74,114.59,114.71,6821.0,95.6548,95.6798,95.5547,95.6548,6821.0
2021-06-11 11:45:00,114.7,114.76,114.62,114.64,8208.0,95.6465,95.6965,95.5797,95.5964,8208.0
2021-06-11 11:50:00,114.66,114.7,114.56,114.63,14013.0,95.6131,95.6465,95.5297,95.5881,14013.0
2021-06-11 11:55:00,114.62,114.74,114.58,114.64,27576.0,95.5797,95.6798,95.5464,95.5964,27576.0
2021-06-11 12:00:00,114.64,114.8,114.59,114.59,39756.0,95.5964,95.7298,95.5547,95.5547,39756.0
2021-06-11 12:05:00,114.62,114.66,114.45,114.48,13428.0,95.5797,95.6131,95.438,95.463,13428.0
2021-06-11 12:10:00,114.46,114.55,114.4,114.51,6696.0,95.4463,95.5214,95.3963,95.488,6696.0
2021-06-11 12:15:00,114.53,114.53,114.32,114.32,9072.0,95.5047,95.5047,95.3296,95.3296,9072.0
2021-06-11 12:20:00,114.33,114.34,114.23,114.32,7137.0,95.3379,95.3463,95.2545,95.3296,7137.0
2021-06-11 12:25:00,114.36,114.41,114.22,114.34,13262.0,95.3629,95.4046,95.2462,95.3463,13262.0
2021-06-11 12:30:00,114.34,114.41,114.3,114.38,6154.0,95.3463,95.4046,95.3129,95.3796,6154.0
2021-06-11 12:35:00,114.38,114.39,114.16,114.28,9341.0,95.3796,95.388,95.1962,95.2962,9341.0
2021-06-11 12:40:00,114.26,114.29,114.21,114.21,9824.0,95.2796,95.3046,95.2379,95.2379,9824.0
2021-06-11 12:45:00,114.23,114.27,114.11,114.21,12352.0,95.2545,95.2879,95.1545,95.2379,12352.0
2021-06-11 12:50:00,114.21,114.41,114.21,114.35,12861.0,95.2379,95.4046,95.2379,95.3546,12861.0
2021-06-11 12:55:00,114.36,114.48,114.36,114.46,5423.0,95.3629,95.463,95.3629,95.4463,5423.0
2021-06-11 13:00:00,114.46,114.46,114.29,114.46,11194.0,95.4463,95.4463,95.3046,95.4463,11194.0
2021-06-11 13:05:00,114.49,114.83,114.49,114.83,60344.0,95.4713,95.7549,95.4713,95.7549,60344.0
2021-06-11 13:10:00,114.83,114.83,114.49,114.66,24158.0,95.7549,95.7549,95.4713,95.6131,24158.0
2021-06-11 13:15:00,114.65,114.65,114.44,114.51,11134.0,95.6048,95.6048,95.4297,95.488,11134.0
2021-06-11 13:20:00,114.6,114.66,114.49,114.49,8371.0,95.5631,95.6131,95.4713,95.4713,8371.0
2021-06-11 13:25:00,114.51,114.53,114.45,114.48,11852.0,95.488,95.5047,95.438,95.463,11852.0
2021-06-11 13:30:00,114.51,114.51,114.37,114.38,17351.0,95.488,95.488,95.3713,95.3796,17351.0
2021-06-11 13:35:00,114.37,114.48,114.37,114.44,9126.0,95.3713,95.463,95.3713,95.4297,9126.0
2021-06-11 13:40:00,114.46,114.48,114.23,114.38,17824.0,95.4463,95.463,95.2545,95.3796,17824.0
2021-06-11 13:45:00,114.41,114.56,114.4,114.54,7703.0,95.4046,95.5297,95.3963,95.513,7703.0
2021-06-11 13:50:00,114.54,114.54,114.49,114.52,6699.0,95.513,95.513,95.4713,95.4964,6699.0
2021-06-11 13:55:00,114.53,114.65,114.4,114.65,10740.0,95.5047,95.6048,95.3963,95.6048,10740.0
2021-06-11 14:00:00,114.64,114.73,114.62,114.62,22078.0,95.5964,95.6715,95.5797,95.5797,22078.0
2021-06-11 14:05:00,114.63,114.85,114.47,114.78,33551.0,95.5881,95.7715,95.4547,95.7132,33551.0
2021-06-11 14:10:00,114.78,114.88,114.68,114.78,37426.0,95.7132,95.7966,95.6298,95.7132,37426.0
2021-06-11 14:15:00,114.8,115.01,114.8,114.96,21305.0,95.7298,95.905,95.7298,95.8633,21305.0
2021-06-11 14:20:00,114.99,115.05,114.89,114.91,11044.0,95.8883,95.9383,95.8049,95.8216,11044.0
2021-06-11 14:25:00,114.92,114.94,114.88,114.93,5970.0,95.8299,95.8466,95.7966,95.8383,5970.0
2021-06-11 14:30:00,114.95,114.95,114.84,114.91,7490.0,95.8549,95.8549,95.7632,95.8216,7490.0
2021-06-11 14:35:00,114.89,114.89,114.75,114.78,6507.0,95.8049,95.8049,95.6882,95.7132,6507.0
2021-06-11 14:40:00,114.79,114.82,114.72,114.72,6548.0,95.7215,95.7465,95.6631,95.6631,6548.0
2021-06-11 14:45:00,114.75,114.85,114.75,114.81,8918.0,95.6882,95.7715,95.6882,95.7382,8918.0
2021-06-11 14:50:00,114.8,114.8,114.54,114.68,67750.0,95.7298,95.7298,95.513,95.6298,67750.0
2021-06-11 14:55:00,114.66,114.66,114.55,114.62,8719.0,95.6131,95.6131,95.5214,95.5797,8719.0
2021-06-11 15:00:00,114.63,114.69,114.39,114.4,21169.0,95.5881,95.6381,95.388,95.3963,21169.0
2021-06-11 15:05:00,114.36,114.49,114.33,114.49,8671.0,95.3629,95.4713,95.3379,95.4713,8671.0
2021-06-11 15:10:00,114.48,114.54,114.38,114.39,30959.0,95.463,95.513,95.3796,95.388,30959.0
2021-06-11 15:15:00,114.39,114.58,114.33,114.49,11078.0,95.388,95.5464,95.3379,95.4713,11078.0
2021-06-11 15:20:00,114.48,114.51,114.36,114.36,14057.0,95.463,95.488,95.3629,95.3629,14057.0
2021-06-11 15:25:00,114.37,114.47,114.37,114.41,14753.0,95.3713,95.4547,95.3713,95.4046,14753.0
2021-06-11 15:30:00,114.41,114.53,114.33,114.44,20364.0,95.4046,95.5047,95.3379,95.4297,20364.0
2021-06-11 15:35:00,114.47,114.61,114.44,114.54,25240.0,95.4547,95.5714,95.4297,95.513,25240.0
2021-06-11 15:40:00,114.54,114.54,114.42,114.5,27876.0,95.513,95.513,95.413,95.4797,27876.0
2021-06-11 15:45:00,114.49,114.61,114.49,114.54,35587.0,95.4713,95.5714,95.4713,95.513,35587.0
2021-06-11 15:50:00,114.56,114.6,114.43,114.5,37697.0,95.5297,95.5631,95.4213,95.4797,37697.0
2021-06-11 15:55:00,114.48,114.51,114.37,114.44,113805.0,95.463,95.488,95.3713,95.4297,113805.0
2021-06-14 09:30:00,114.55,114.55,113.58,113.8,46515.0,95.5214,95.5214,94.7125,94.896,46515.0
2021-06-14 09:35:00,113.75,114.11,113.53,113.9,26926.0,94.8543,95.1545,94.6708,94.9794,26926.0
2021-06-14 09:40:00,113.9,114.41,113.9,114.34,13207.0,94.9794,95.4046,94.9794,95.3463,13207.0
2021-06-14 09:45:00,114.3,114.74,114.29,114.38,11610.0,95.3129,95.6798,95.3046,95.3796,11610.0
2021-06-14 09:50:00,114.33,114.38,114.11,114.3,16152.0,95.3379,95.3796,95.1545,95.3129,16152.0
2021-06-14 09:55:00,114.3,114.4,114.0,114.22,11141.0,95.3129,95.3963,95.0627,95.2462,11141.0
2021-06-14 10:00:00,114.27,114.27,114.04,114.16,12463.0,95.2879,95.2879,95.0961,95.1962,12463.0
2021-06-14 10:05:00,114.19,114.38,114.11,114.33,7571.0,95.2212,95.3796,95.1545,95.3379,7571.0
2021-06-14 10:10:00,114.29,114.38,114.21,114.21,18598.0,95.3046,95.3796,95.2379,95.2379,18598.0
2021-06-14 10:15:00,114.21,114.41,114.13,114.32,10406.0,95.2379,95.4046,95.1711,95.3296,10406.0
2021-06-14 10:20:00,114.35,114.42,114.26,114.26,7162.0,95.3546,95.413,95.2796,95.2796,7162.0
2021-06-14 10:25:00,114.21,114.32,114.17,114.27,7822.0,95.2379,95.3296,95.2045,95.2879,7822.0
2021-06-14 10:30:00,114.26,114.4,114.18,114.27,11837.0,95.2796,95.3963,95.2128,95.2879,11837.0
2021-06-14 10:35:00,114.2,114.2,113.99,114.2,11266.0,95.2295,95.2295,95.0544,95.2295,11266.0
2021-06-14 10:40:00,114.2,114.4,114.18,114.39,6395.0,95.2295,95.3963,95.2128,95.388,6395.0
2021-06-14 10:45:00,114.4,114.49,114.14,114.2,15670.0,95.3963,95.4713,95.1795,95.2295,15670.0
2021-06-14 10:50:00,114.2,114.33,114.19,114.31,17222.0,95.2295,95.3379,95.2212,95.3212,17222.0
2021-06-14 10:55:00,114.3,114.36,114.22,114.29,9464.0,95.3129,95.3629,95.2462,95.3046,9464.0
2021-06-14 11:00:00,114.27,114.28,114.05,114.09,9889.0,95.2879,95.2962,95.1044,95.1378,9889.0
2021-06-14 11:05:00,114.11,114.11,113.93,114.01,13788.0,95.1545,95.1545,95.0044,95.0711,13788.0
2021-06-14 11:10:00,113.98,114.05,113.82,113.95,12651.0,95.0461,95.1044,94.9126,95.021,12651.0
2021-06-14 11:15:00,113.95,113.95,113.8,113.91,10565.0,95.021,95.021,94.896,94.9877,10565.0
2021-06-14 11:20:00,113.92,114.0,113.81,114.0,7926.0,94.996,95.0627,94.9043,95.0627,7926.0
2021-06-14 11:25:00,113.97,113.97,113.81,113.83,6524.0,95.0377,95.0377,94.9043,94.921,6524.0
2021-06-14 11:30:00,113.81,113.83,113.68,113.8,12622.0,94.9043,94.921,94.7959,94.896,12622.0
2021-06-14 11:35:00,113.82,114.03,113.81,113.81,17408.0,94.9126,95.0878,94.9043,94.9043,17408.0
2021-06-14 11:40:00,113.78,113.87,113.72,113.77,6865.0,94.8793,94.9543,94.8293,94.8709,6865.0
2021-06-14 11:45:00,113.76,113.78,113.71,113.78,3542.0,94.8626,94.8793,94.8209,94.8793,3542.0
2021-06-14 11:50:00,113.78,113.82,113.67,113.68,5821.0,94.8793,94.9126,94.7876,94.7959,5821.0
2021-06-14 11:55:00,113.66,113.78,113.63,113.72,6006.0,94.7792,94.8793,94.7542,94.8293,6006.0
2021-06-14 12:00:00,113.71,113.71,113.48,113.53,13643.0,94.8209,94.8209,94.6291,94.6708,13643.0
2021-06-14 12:05:00,113.55,113.58,113.44,113.54,8974.0,94.6875,94.7125,94.5958,94.6792,8974.0
2021-06-14 12:10:00,113.55,113.64,113.41,113.56,16745.0,94.6875,94.7625,94.5708,94.6958,16745.0
2021-06-14 12:15:00,113.54,113.61,113.35,113.35,18248.0,94.6792,94.7375,94.5207,94.5207,18248.0
2021-06-14 12:20:00,113.37,113.46,113.31,113.31,8629.0,94.5374,94.6124,94.4874,94.4874,8629.0
2021-06-14 12:25:00,113.33,113.41,113.28,113.34,15364.0,94.504,94.5708,94.4623,94.5124,15364.0
2021-06-14 12:30:00,113.31,113.32,113.13,113.21,17298.0,94.4874,94.4957,94.3373,94.404,17298.0
2021-06-14 12:35:00,113.26,113.32,113.24,113.28,9886.0,94.4457,94.4957,94.429,94.4623,9886.0
2021-06-14 12:40:00,113.28,113.29,113.13,113.14,8144.0,94.4623,94.4707,94.3373,94.3456,8144.0
2021-06-14 12:45:00,113.15,113.22,113.07,113.1,9766.0,94.3539,94.4123,94.2872,94.3122,9766.0
2021-06-14 12:50:00,113.08,113.11,113.02,113.03,9048.0,94.2956,94.3206,94.2455,94.2539,9048.0
2021-06-14 12:55:00,113.01,113.21,112.96,113.21,13186.0,94.2372,94.404,94.1955,94.404,13186.0
2021-06-14 13:00:00,113.19,113.21,113.12,113.17,10099.0,94.3873,94.404,94.3289,94.3706,10099.0
2021-06-14 13:05:00,113.12,113.15,113.03,113.03,14668.0,94.3289,94.3539,94.2539,94.2539,14668.0
2021-06-14 13:10:00,113.04,113.07,112.98,113.01,6939.0,94.2622,94.2872,94.2122,94.2372,6939.0
2021-06-14 13:15:00,112.99,112.99,112.87,112.88,12633.0,94.2205,94.2205,94.1205,94.1288,12633.0
2021-06-14 13:20:00,112.87,112.93,112.78,112.92,10190.0,94.1205,94.1705,94.0454,94.1621,10190.0
2021-06-14 13:25:00,112.91,112.99,112.9,112.93,8436.0,94.1538,94.2205,94.1455,94.1705,8436.0
2021-06-14 13:30:00,112.94,112.94,112.88,112.9,6539.0,94.1788,94.1788,94.1288,94.1455,6539.0
2021-06-14 13:35:00,112.9,113.0,112.87,112.96,6332.0,94.1455,94.2289,94.1205,94.1955,6332.0
2021-06-14 13:40:00,112.95,112.98,112.9,112.94,7171.0,94.1872,94.2122,94.1455,94.1788,7171.0
2021-06-14 13:45:00,112.94,112.94,112.79,112.89,10974.0,94.1788,94.1788,94.0537,94.1371,10974.0
2021-06-14 13:50:00,112.88,113.05,112.88,113.02,14005.0,94.1288,94.2706,94.1288,94.2455,14005.0
2021-06-14 13:55:00,113.01,113.01,112.77,112.82,23903.0,94.2372,94.2372,94.0371,94.0788,23903.0
2021-06-14 14:00:00,112.82,113.04,112.82,113.04,6235.0,94.0788,94.2622,94.0788,94.2622,6235.0
2021-06-14 14:05:00,113.05,113.11,113.04,113.07,7012.0,94.2706,94.3206,94.2622,94.2872,7012.0
2021-06-14 14:10:00,113.07,113.1,113.03,113.08,8284.0,94.2872,94.3122,94.2539,94.2956,8284.0
2021-06-14 14:15:00,113.02,113.06,112.98,113.06,5708.0,94.2455,94.2789,94.2122,94.2789,5708.0
2021-06-14 14:20:00,113.06,113.14,112.98,113.09,8078.0,94.2789,94.3456,94.2122,94.3039,8078.0
2021-06-14 14:25:00,113.11,113.18,113.11,113.18,5274.0,94.3206,94.379,94.3206,94.379,5274.0
2021-06-14 14:30:00,113.15,113.26,113.15,113.22,5495.0,94.3539,94.4457,94.3539,94.4123,5495.0
2021-06-14 14:35:00,113.19,113.34,113.19,113.34,9001.0,94.3873,94.5124,94.3873,94.5124,9001.0
2021-06-14 14:40:00,113.34,113.43,113.33,113.43,6494.0,94.5124,94.5874,94.504,94.5874,6494.0
2021-06-14 14:45:00,113.44,113.44,113.26,113.34,13504.0,94.5958,94.5958,94.4457,94.5124,13504.0
2021-06-14 14:50:00,113.35,113.55,113.34,113.54,7050.0,94.5207,94.6875,94.5124,94.6792,7050.0
2021-06-14 14:55:00,113.53,113.81,113.51,113.77,12211.0,94.6708,94.9043,94.6541,94.8709,12211.0
2021-06-14 15:00:00,113.75,113.95,113.75,113.85,15399.0,94.8543,95.021,94.8543,94.9377,15399.0
2021-06-14 15:05:00,113.85,113.98,113.85,113.96,11649.0,94.9377,95.0461,94.9377,95.0294,11649.0
2021-06-14 15:10:00,113.96,113.98,113.89,113.96,29434.0,95.0294,95.0461,94.971,95.0294,29434.0
2021-06-14 15:15:00,113.94,113.95,113.8,113.86,10830.0,95.0127,95.021,94.896,94.946,10830.0
2021-06-14 15:20:00,113.85,113.98,113.83,113.97,12419.0,94.9377,95.0461,94.921,95.0377,12419.0
2021-06-14 15:25:00,113.98,113.99,113.86,113.95,14457.0,95.0461,95.0544,94.946,95.021,14457.0
2021-06-14 15:30:00,113.94,114.03,113.83,113.96,16920.0,95.0127,95.0878,94.921,95.0294,16920.0
2021-06-14 15:35:00,113.95,114.07,113.92,114.04,20746.0,95.021,95.1211,94.996,95.0961,20746.0
2021-06-14 15:40:00,114.04,114.14,113.99,114.08,19868.0,95.0961,95.1795,95.0544,95.1295,19868.0
2021-06-14 15:45:00,114.09,114.16,114.05,114.12,17118.0,95.1378,95.1962,95.1044,95.1628,17118.0
2021-06-14 15:50:00,114.15,114.27,114.06,114.08,21756.0,95.1878,95.2879,95.1128,95.1295,21756.0
2021-06-14 15:55:00,114.08,114.1,113.92,114.03,89445.0,95.1295,95.1461,94.996,95.0878,89445.0
2021-06-15 09:30:00,113.9,114.11,113.86,114.05,43168.0,94.9794,95.1545,94.946,95.1044,43168.0
2021-06-15 09:35:00,113.96,114.39,113.81,114.02,16031.0,95.0294,95.388,94.9043,95.0794,16031.0
2021-06-15 09:40:00,113.86,114.06,113.75,114.06,12273.0,94.946,95.1128,94.8543,95.1128,12273.0
2021-06-15 09:45:00,114.04,114.14,113.01,113.01,21921.0,95.0961,95.1795,94.2372,94.2372,21921.0
2021-06-15 09:50:00,113.04,113.31,112.76,113.11,23987.0,94.2622,94.4874,94.0287,94.3206,23987.0
2021-06-15 09:55:00,113.11,113.37,113.06,113.37,14318.0,94.3206,94.5374,94.2789,94.5374,14318.0
2021-06-15 10:00:00,113.37,113.5,113.14,113.44,9294.0,94.5374,94.6458,94.3456,94.5958,9294.0
2021-06-15 10:05:00,113.45,113.8,113.45,113.8,11461.0,94.6041,94.896,94.6041,94.896,11461.0
2021-06-15 10:10:00,113.74,113.74,113.49,113.59,14156.0,94.8459,94.8459,94.6375,94.7208,14156.0
2021-06-15 10:15:00,113.57,113.81,113.55,113.61,9725.0,94.7042,94.9043,94.6875,94.7375,9725.0
2021-06-15 10:20:00,113.57,113.72,113.41,113.6,10087.0,94.7042,94.8293,94.5708,94.7292,10087.0
2021-06-15 10:25:00,113.6,113.69,113.48,113.58,4141.0,94.7292,94.8042,94.6291,94.7125,4141.0
2021-06-15 10:30:00,113.58,113.58,113.47,113.54,4823.0,94.7125,94.7125,94.6208,94.6792,4823.0
2021-06-15 10:35:00,113.54,113.54,113.19,113.22,7162.0,94.6792,94.6792,94.3873,94.4123,7162.0
2021-06-15 10:40:00,113.22,113.31,113.16,113.25,7522.0,94.4123,94.4874,94.3623,94.4373,7522.0
2021-06-15 10:45:00,113.23,113.23,112.95,112.98,19690.0,94.4207,94.4207,94.1872,94.2122,19690.0
2021-06-15 10:50:00,112.99,113.22,112.95,113.09,12759.0,94.2205,94.4123,94.1872,94.3039,12759.0
2021-06-15 10:55:00,113.15,113.36,113.14,113.36,6057.0,94.3539,94.5291,94.3456,94.5291,6057.0
2021-06-15 11:00:00,113.36,113.38,113.09,113.24,8428.0,94.5291,94.5457,94.3039,94.429,8428.0
2021-06-15 11:05:00,113.29,113.56,113.29,113.56,7899.0,94.4707,94.6958,94.4707,94.6958,7899.0
2021-06-15 11:10:00,113.57,113.58,113.46,113.58,5742.0,94.7042,94.7125,94.6124,94.7125,5742.0
2021-06-15 11:15:00,113.56,113.63,113.46,113.53,7510.0,94.6958,94.7542,94.6124,94.6708,7510.0
2021-06-15 11:20:00,113.55,113.63,113.26,113.28,16046.0,94.6875,94.7542,94.4457,94.4623,16046.0
2021-06-15 11:25:00,113.26,113.33,113.2,113.28,8792.0,94.4457,94.504,94.3956,94.4623,8792.0
2021-06-15 11:30:00,113.28,113.32,113.12,113.18,8890.0,94.4623,94.4957,94.3289,94.379,8890.0
2021-06-15 11:35:00,113.2,113.2,112.93,113.03,15073.0,94.3956,94.3956,94.1705,94.2539,15073.0
2021-06-15 11:40:00,113.01,113.07,112.95,112.99,11261.0,94.2372,94.2872,94.1872,94.2205,11261.0
2021-06-15 11:45:00,112.96,112.99,112.77,112.79,16076.0,94.1955,94.2205,94.0371,94.0537,16076.0
2021-06-15 11:50:00,112.77,112.78,112.54,112.58,12238.0,94.0371,94.0454,93.8453,93.8786,12238.0
2021-06-15 11:55:00,112.59,112.63,112.4,112.41,27030.0,93.887,93.9203,93.7285,93.7369,27030.0
2021-06-15 12:00:00,112.41,112.68,112.4,112.62,11075.0,93.7369,93.962,93.7285,93.912,11075.0
2021-06-15 12:05:00,112.6,112.71,112.54,112.7,4394.0,93.8953,93.987,93.8453,93.9787,4394.0
2021-06-15 12:10:00,112.72,112.77,112.55,112.56,9392.0,93.9954,94.0371,93.8536,93.8619,9392.0
2021-06-15 12:15:00,112.53,112.63,112.45,112.55,9255.0,93.8369,93.9203,93.7702,93.8536,9255.0
2021-06-15 12:20:00,112.55,112.7,112.55,112.68,14205.0,93.8536,93.9787,93.8536,93.962,14205.0
2021-06-15 12:25:00,112.7,112.75,112.61,112.63,6600.0,93.9787,94.0204,93.9036,93.9203,6600.0
2021-06-15 12:30:00,112.64,112.65,112.56,112.59,9103.0,93.9287,93.937,93.8619,93.887,9103.0
2021-06-15 12:35:00,112.59,112.59,112.51,112.55,7224.0,93.887,93.887,93.8203,93.8536,7224.0
2021-06-15 12:40:00,112.55,112.59,112.48,112.48,5398.0,93.8536,93.887,93.7952,93.7952,5398.0
2021-06-15 12:45:00,112.5,112.68,112.5,112.61,6087.0,93.8119,93.962,93.8119,93.9036,6087.0
2021-06-15 12:50:00,112.59,112.69,112.57,112.68,7515.0,93.887,93.9704,93.8703,93.962,7515.0
2021-06-15 12:55:00,112.69,112.75,112.59,112.64,9264.0,93.9704,94.0204,93.887,93.9287,9264.0
2021-06-15 13:00:00,112.65,112.65,112.57,112.6,3349.0,93.937,93.937,93.8703,93.8953,3349.0
2021-06-15 13:05:00,112.61,112.85,112.61,112.85,6081.0,93.9036,94.1038,93.9036,94.1038,6081.0
2021-06-15 13:10:00,112.85,112.85,112.66,112.73,8742.0,94.1038,94.1038,93.9453,94.0037,8742.0
2021-06-15 13:15:00,112.71,112.74,112.63,112.69,6943.0,93.987,94.012,93.9203,93.9704,6943.0
2021-06-15 13:20:00,112.72,112.86,112.67,112.86,8902.0,93.9954,94.1121,93.9537,94.1121,8902.0
2021-06-15 13:25:00,112.83,112.9,112.74,112.89,8069.0,94.0871,94.1455,94.012,94.1371,8069.0
2021-06-15 13:30:00,112.91,113.04,112.89,112.93,10125.0,94.1538,94.2622,94.1371,94.1705,10125.0
2021-06-15 13:35:00,112.91,112.95,112.84,112.89,4494.0,94.1538,94.1872,94.0954,94.1371,4494.0
2021-06-15 13:40:00,112.92,113.02,112.87,112.87,8848.0,94.1621,94.2455,94.1205,94.1205,8848.0
2021-06-15 13:45:00,112.86,112.89,112.78,112.86,6177.0,94.1121,94.1371,94.0454,94.1121,6177.0
2021-06-15 13:50:00,112.89,112.96,112.87,112.91,18522.0,94.1371,94.1955,94.1205,94.1538,18522.0
2021-06-15 13:55:00,112.89,113.02,112.81,112.88,13776.0,94.1371,94.2455,94.0704,94.1288,13776.0
2021-06-15 14:00:00,112.87,113.04,112.85,112.92,16124.0,94.1205,94.2622,94.1038,94.1621,16124.0
2021-06-15 14:05:00,112.93,113.04,112.93,113.0,6307.0,94.1705,94.2622,94.1705,94.2289,6307.0
2021-06-15 14:10:00,112.96,113.08,112.95,113.01,9196.0,94.1955,94.2956,94.1872,94.2372,9196.0
2021-06-15 14:15:00,113.02,113.14,113.02,113.11,13337.0,94.2455,94.3456,94.2455,94.3206,13337.0
2021-06-15 14:20:00,113.11,113.21,113.09,113.18,8290.0,94.3206,94.404,94.3039,94.379,8290.0
2021-06-15 14:25:00,113.18,113.23,113.17,113.2,5403.0,94.379,94.4207,94.3706,94.3956,5403.0
2021-06-15 14:30:00,113.21,113.22,113.12,113.14,6633.0,94.404,94.4123,94.3289,94.3456,6633.0
2021-06-15 14:35:00,113.17,113.25,113.1,113.13,5614.0,94.3706,94.4373,94.3122,94.3373,5614.0
2021-06-15 14:40:00,113.16,113.21,113.07,113.11,3819.0,94.3623,94.404,94.2872,94.3206,3819.0
2021-06-15 14:45:00,113.13,113.26,113.13,113.21,4552.0,94.3373,94.4457,94.3373,94.404,4552.0
2021-06-15 14:50:00,113.2,113.31,113.15,113.27,10464.0,94.3956,94.4874,94.3539,94.454,10464.0
2021-06-15 14:55:00,113.26,113.39,113.24,113.33,5542.0,94.4457,94.5541,94.429,94.504,5542.0
2021-06-15 15:00:00,113.31,113.32,113.12,113.14,11301.0,94.4874,94.4957,94.3289,94.3456,11301.0
2021-06-15 15:05:00,113.14,113.35,113.14,113.34,4721.0,94.3456,94.5207,94.3456,94.5124,4721.0
2021-06-15 15:10:00,113.34,113.4,113.33,113.4,6429.0,94.5124,94.5624,94.504,94.5624,6429.0
2021-06-15 15:15:00,113.42,113.47,113.38,113.43,6809.0,94.5791,94.6208,94.5457,94.5874,6809.0
2021-06-15 15:20:00,113.44,113.44,113.26,113.35,12411.0,94.5958,94.5958,94.4457,94.5207,12411.0
2021-06-15 15:25:00,113.36,113.4,113.22,113.3,10306.0,94.5291,94.5624,94.4123,94.479,10306.0
2021-06-15 15:30:00,113.29,113.29,113.17,113.21,13699.0,94.4707,94.4707,94.3706,94.404,13699.0
2021-06-15 15:35:00,113.21,113.3,113.18,113.22,13611.0,94.404,94.479,94.379,94.4123,13611.0
2021-06-15 15:40:00,113.22,113.29,113.08,113.16,20797.0,94.4123,94.4707,94.2956,94.3623,20797.0
2021-06-15 15:45:00,113.16,113.16,113.03,113.14,21014.0,94.3623,94.3623,94.2539,94.3456,21014.0
2021-06-15 15:50:00,113.15,113.18,112.95,113.0,38820.0,94.3539,94.379,94.1872,94.2289,38820.0
2021-06-15 15:55:00,113.01,113.29,112.95,113.27,138951.0,94.2372,94.4707,94.1872,94.454,138951.0
2021-06-16 09:30:00,112.38,112.47,111.52,111.78,44380.0,94.3087,94.3843,93.587,93.8052,44380.0
2021-06-16 09:35:00,111.81,111.83,111.42,111.42,21399.0,93.8304,93.8472,93.5031,93.5031,21399.0
2021-06-16 09:40:00,111.4,111.4,110.83,111.13,32162.0,93.4863,93.4863,93.008,93.2597,32162.0
2021-06-16 09:45:00,111.11,111.14,110.85,110.9,19697.0,93.243,93.2681,93.0248,93.0667,19697.0
2021-06-16 09:50:00,110.9,110.92,110.59,110.69,19542.0,93.0667,93.0835,92.8066,92.8905,19542.0
2021-06-16 09:55:00,110.71,110.98,110.68,110.91,19304.0,92.9073,93.1339,92.8821,93.0751,19304.0
2021-06-16 10:00:00,110.91,110.92,110.68,110.8,13065.0,93.0751,93.0835,92.8821,92.9828,13065.0
2021-06-16 10:05:00,110.82,110.82,110.58,110.61,14760.0,92.9996,92.9996,92.7982,92.8234,14760.0
2021-06-16 10:10:00,110.6,110.69,110.54,110.58,15761.0,92.815,92.8905,92.7646,92.7982,15761.0
2021-06-16 10:15:00,110.55,110.59,110.39,110.59,14323.0,92.773,92.8066,92.6387,92.8066,14323.0
2021-06-16 10:20:00,110.57,110.66,110.41,110.41,15617.0,92.7898,92.8653,92.6555,92.6555,15617.0
2021-06-16 10:25:00,110.44,110.51,110.37,110.37,12357.0,92.6807,92.7394,92.622,92.622,12357.0
2021-06-16 10:30:00,110.36,110.45,110.22,110.27,51624.0,92.6136,92.6891,92.4961,92.538,51624.0
2021-06-16 10:35:00,110.26,110.26,109.96,110.04,88040.0,92.5296,92.5296,92.2779,92.345,88040.0
2021-06-16 10:40:00,110.04,110.1,109.67,109.84,44672.0,92.345,92.3954,92.0345,92.1772,44672.0
2021-06-16 10:45:00,109.81,109.9,109.52,109.65,55030.0,92.152,92.2275,91.9086,92.0177,55030.0
2021-06-16 10:50:00,109.67,109.68,109.43,109.62,41083.0,92.0345,92.0429,91.8331,91.9926,41083.0
2021-06-16 10:55:00,109.64,109.88,109.54,109.6,29395.0,92.0093,92.2108,91.9254,91.9758,29395.0
2021-06-16 11:00:00,109.64,109.77,109.54,109.66,15121.0,92.0093,92.1184,91.9254,92.0261,15121.0
2021-06-16 11:05:00,109.65,109.81,109.61,109.73,19187.0,92.0177,92.152,91.9842,92.0849,19187.0
2021-06-16 11:10:00,109.71,109.81,109.61,109.67,19212.0,92.0681,92.152,91.9842,92.0345,19212.0
2021-06-16 11:15:00,109.66,110.01,109.61,109.94,37634.0,92.0261,92.3198,91.9842,92.2611,37634.0
2021-06-16 11:20:00,109.94,110.21,109.83,110.19,58063.0,92.2611,92.4877,92.1688,92.4709,58063.0
2021-06-16 11:25:00,110.23,110.33,110.19,110.32,14171.0,92.5045,92.5884,92.4709,92.58,14171.0
2021-06-16 11:30:00,110.33,110.36,110.05,110.05,18250.0,92.5884,92.6136,92.3534,92.3534,18250.0
2021-06-16 11:35:00,110.05,110.09,109.91,109.96,43803.0,92.3534,92.387,92.2359,92.2779,43803.0
2021-06-16 11:40:00,109.97,110.08,109.91,109.92,22249.0,92.2863,92.3786,92.2359,92.2443,22249.0
2021-06-16 11:45:00,109.93,110.02,109.72,109.72,15068.0,92.2527,92.3282,92.0765,92.0765,15068.0
2021-06-16 11:50:00,109.73,109.95,109.72,109.76,15137.0,92.0849,92.2695,92.0765,92.11,15137.0
2021-06-16 11:55:00,109.76,109.96,109.74,109.88,10234.0,92.11,92.2779,92.0933,92.2108,10234.0
2021-06-16 12:00:00,109.88,109.98,109.81,109.94,9905.0,92.2108,92.2947,92.152,92.2611,9905.0
2021-06-16 12:05:00,109.92,110.0,109.87,109.96,10710.0,92.2443,92.3115,92.2024,92.2779,10710.0
2021-06-16 12:10:00,109.99,110.05,109.84,109.94,9989.0,92.3031,92.3534,92.1772,92.2611,9989.0
2021-06-16 12:15:00,109.97,110.02,109.86,109.93,10721.0,92.2863,92.3282,92.194,92.2527,10721.0
2021-06-16 12:20:00,109.91,109.97,109.85,109.92,12395.0,92.2359,92.2863,92.1856,92.2443,12395.0
2021-06-16 12:25:00,109.92,109.94,109.85,109.88,7327.0,92.2443,92.2611,92.1856,92.2108,7327.0
2021-06-16 12:30:00,109.91,110.0,109.89,109.94,19016.0,92.2359,92.3115,92.2191,92.2611,19016.0
2021-06-16 12:35:00,109.94,109.95,109.72,109.81,19594.0,92.2611,92.2695,92.0765,92.152,19594.0
2021-06-16 12:40:00,109.83,109.99,109.72,109.91,17836.0,92.1688,92.3031,92.0765,92.2359,17836.0
2021-06-16 12:45:00,109.87,109.99,109.87,109.94,9268.0,92.2024,92.3031,92.2024,92.2611,9268.0
2021-06-16 12:50:00,109.95,109.97,109.73,109.75,13711.0,92.2695,92.2863,92.0849,92.1017,13711.0
2021-06-16 12:55:00,109.75,109.82,109.67,109.8,13132.0,92.1017,92.1604,92.0345,92.1436,13132.0
2021-06-16 13:00:00,109.78,109.88,109.75,109.8,6897.0,92.1268,92.2108,92.1017,92.1436,6897.0
2021-06-16 13:05:00,109.8,109.8,109.72,109.78,9641.0,92.1436,92.1436,92.0765,92.1268,9641.0
2021-06-16 13:10:00,109.78,109.88,109.75,109.87,11617.0,92.1268,92.2108,92.1017,92.2024,11617.0
2021-06-16 13:15:00,109.87,109.88,109.79,109.85,7777.0,92.2024,92.2108,92.1352,92.1856,7777.0
2021-06-16 13:20:00,109.83,109.85,109.72,109.79,9246.0,92.1688,92.1856,92.0765,92.1352,9246.0
2021-06-16 13:25:00,109.76,109.76,109.6,109.68,14035.0,92.11,92.11,91.9758,92.0429,14035.0
2021-06-16 13:30:00,109.66,109.79,109.64,109.74,5252.0,92.0261,92.1352,92.0093,92.0933,5252.0
2021-06-16 13:35:00,109.73,109.75,109.68,109.73,10983.0,92.0849,92.1017,92.0429,92.0849,10983.0
2021-06-16 13:40:00,109.74,109.76,109.66,109.71,6363.0,92.0933,92.11,92.0261,92.0681,6363.0
2021-06-16 13:45:00,109.72,109.73,109.36,109.38,53439.0,92.0765,92.0849,91.7744,91.7912,53439.0
2021-06-16 13:50:00,109.38,109.65,109.16,109.6,102011.0,91.7912,92.0177,91.6065,91.9758,102011.0
2021-06-16 13:55:00,109.57,109.64,109.43,109.5,11283.0,91.9506,92.0093,91.8331,91.8919,11283.0
2021-06-16 14:00:00,109.44,109.44,108.66,108.76,46598.0,91.8415,91.8415,91.1869,91.2709,46598.0
2021-06-16 14:05:00,108.78,109.39,108.71,109.31,21113.0,91.2876,91.7995,91.2289,91.7324,21113.0
2021-06-16 14:10:00,109.35,109.59,109.19,109.27,30178.0,91.766,91.9674,91.6317,91.6988,30178.0
2021-06-16 14:15:00,109.27,109.27,109.03,109.09,12867.0,91.6988,91.6988,91.4974,91.5478,12867.0
2021-06-16 14:20:00,109.13,109.55,109.08,109.52,17583.0,91.5814,91.9338,91.5394,91.9086,17583.0
2021-06-16 14:25:00,109.49,109.87,109.49,109.75,30973.0,91.8835,92.2024,91.8835,92.1017,30973.0
2021-06-16 14:30:00,109.76,109.95,109.47,109.83,18548.0,92.11,92.2695,91.8667,92.1688,18548.0
2021-06-16 14:35:00,109.81,110.16,109.69,109.97,33701.0,92.152,92.4457,92.0513,92.2863,33701.0
2021-06-16 14:40:00,110.0,110.02,109.51,109.51,17699.0,92.3115,92.3282,91.9003,91.9003,17699.0
2021-06-16 14:45:00,109.51,109.75,109.46,109.48,15147.0,91.9003,92.1017,91.8583,91.8751,15147.0
2021-06-16 14:50:00,109.48,109.85,109.46,109.78,17124.0,91.8751,92.1856,91.8583,92.1268,17124.0
2021-06-16 14:55:00,109.77,109.85,109.69,109.79,9315.0,92.1184,92.1856,92.0513,92.1352,9315.0
2021-06-16 15:00:00,109.79,109.79,109.57,109.63,18137.0,92.1352,92.1352,91.9506,92.001,18137.0
2021-06-16 15:05:00,109.62,109.74,109.61,109.74,17241.0,91.9926,92.0933,91.9842,92.0933,17241.0
2021-06-16 15:10:00,109.76,109.96,109.76,109.93,17245.0,92.11,92.2779,92.11,92.2527,17245.0
2021-06-16 15:15:00,109.95,110.08,109.77,109.87,21497.0,92.2695,92.3786,92.1184,92.2024,21497.0
2021-06-16 15:20:00,109.89,110.11,109.85,110.07,13332.0,92.2191,92.4038,92.1856,92.3702,13332.0
2021-06-16 15:25:00,110.07,110.12,110.0,110.03,19901.0,92.3702,92.4122,92.3115,92.3366,19901.0
2021-06-16 15:30:00,110.03,110.08,109.87,109.91,17714.0,92.3366,92.3786,92.2024,92.2359,17714.0
2021-06-16 15:35:00,109.9,110.17,109.76,110.16,29025.0,92.2275,92.4541,92.11,92.4457,29025.0
2021-06-16 15:40:00,110.18,110.28,110.08,110.18,35830.0,92.4625,92.5464,92.3786,92.4625,35830.0
2021-06-16 15:45:00,110.19,110.46,110.14,110.34,42036.0,92.4709,92.6975,92.4289,92.5968,42036.0
2021-06-16 15:50:00,110.35,110.35,109.93,109.94,60117.0,92.6052,92.6052,92.2527,92.2611,60117.0
2021-06-16 15:55:00,109.93,110.03,109.85,109.91,108862.0,92.2527,92.3366,92.1856,92.2359,108862.0
2021-06-17 09:30:00,109.67,110.24,109.25,110.09,42393.0,92.0345,92.5129,91.6821,92.387,42393.0
2021-06-17 09:35:00,110.1,110.1,109.62,110.09,22055.0,92.3954,92.3954,91.9926,92.387,22055.0
2021-06-17 09:40:00,110.09,110.13,109.37,109.37,12626.0,92.387,92.4206,91.7828,91.7828,12626.0
2021-06-17 09:45:00,109.38,109.55,109.18,109.46,18598.0,91.7912,91.9338,91.6233,91.8583,18598.0
2021-06-17 09:50:00,109.42,109.54,109.11,109.18,15602.0,91.8247,91.9254,91.5646,91.6233,15602.0
2021-06-17 09:55:00,109.2,109.42,109.06,109.34,16271.0,91.6401,91.8247,91.5226,91.7576,16271.0
2021-06-17 10:00:00,109.37,109.59,109.32,109.59,11622.0,91.7828,91.9674,91.7408,91.9674,11622.0
2021-06-17 10:05:00,109.59,109.6,109.3,109.38,24731.0,91.9674,91.9758,91.724,91.7912,24731.0
2021-06-17 10:10:00,109.42,109.55,109.33,109.42,13875.0,91.8247,91.9338,91.7492,91.8247,13875.0
2021-06-17 10:15:00,109.39,109.63,109.39,109.63,14738.0,91.7995,92.001,91.7995,92.001,14738.0
2021-06-17 10:20:00,109.67,109.71,109.51,109.67,11847.0,92.0345,92.0681,91.9003,92.0345,11847.0
2021-06-17 10:25:00,109.65,109.75,109.51,109.56,17991.0,92.0177,92.1017,91.9003,91.9422,17991.0
2021-06-17 10:30:00,109.57,109.77,109.56,109.77,13843.0,91.9506,92.1184,91.9422,92.1184,13843.0
2021-06-17 10:35:00,109.78,109.8,109.54,109.76,9477.0,92.1268,92.1436,91.9254,92.11,9477.0
2021-06-17 10:40:00,109.77,109.98,109.73,109.79,9936.0,92.1184,92.2947,92.0849,92.1352,9936.0
2021-06-17 10:45:00,109.87,109.96,109.58,109.74,22106.0,92.2024,92.2779,91.959,92.0933,22106.0
2021-06-17 10:50:00,109.77,109.87,109.64,109.64,6150.0,92.1184,92.2024,92.0093,92.0093,6150.0
2021-06-17 10:55:00,109.66,109.7,109.52,109.67,19415.0,92.0261,92.0597,91.9086,92.0345,19415.0
2021-06-17 11:00:00,109.69,109.88,109.54,109.82,12851.0,92.0513,92.2108,91.9254,92.1604,12851.0
2021-06-17 11:05:00,109.84,109.84,109.59,109.7,7702.0,92.1772,92.1772,91.9674,92.0597,7702.0
2021-06-17 11:10:00,109.66,109.8,109.62,109.64,17955.0,92.0261,92.1436,91.9926,92.0093,17955.0
2021-06-17 11:15:00,109.65,109.77,109.55,109.74,10844.0,92.0177,92.1184,91.9338,92.0933,10844.0
2021-06-17 11:20:00,109.73,109.73,109.54,109.67,13008.0,92.0849,92.0849,91.9254,92.0345,13008.0
2021-06-17 11:25:00,109.62,109.63,109.47,109.47,25304.0,91.9926,92.001,91.8667,91.8667,25304.0
2021-06-17 11:30:00,109.47,109.66,109.42,109.46,38020.0,91.8667,92.0261,91.8247,91.8583,38020.0
2021-06-17 11:35:00,109.46,109.59,109.33,109.4,39180.0,91.8583,91.9674,91.7492,91.8079,39180.0
2021-06-17 11:40:00,109.45,109.49,109.29,109.33,14687.0,91.8499,91.8835,91.7156,91.7492,14687.0
2021-06-17 11:45:00,109.31,109.38,109.29,109.33,14065.0,91.7324,91.7912,91.7156,91.7492,14065.0
2021-06-17 11:50:00,109.34,109.38,109.07,109.14,10149.0,91.7576,91.7912,91.531,91.5897,10149.0
2021-06-17 11:55:00,109.15,109.15,108.65,108.68,24589.0,91.5981,91.5981,91.1785,91.2037,24589.0
2021-06-17 12:00:00,108.63,108.88,108.53,108.81,16302.0,91.1618,91.3716,91.0778,91.3128,16302.0
2021-06-17 12:05:00,108.79,108.79,108.58,108.61,7701.0,91.296,91.296,91.1198,91.145,7701.0
2021-06-17 12:10:00,108.63,108.64,108.44,108.44,13362.0,91.1618,91.1702,91.0023,91.0023,13362.0
2021-06-17 12:15:00,108.44,108.44,108.07,108.09,17385.0,91.0023,91.0023,90.6918,90.7086,17385.0
2021-06-17 12:20:00,108.07,108.16,107.82,107.82,27819.0,90.6918,90.7673,90.482,90.482,27819.0
2021-06-17 12:25:00,107.84,108.13,107.73,108.11,38380.0,90.4988,90.7422,90.4065,90.7254,38380.0
2021-06-17 12:30:00,108.08,108.58,108.02,108.53,19078.0,90.7002,91.1198,90.6499,91.0778,19078.0
2021-06-17 12:35:00,108.57,108.7,108.49,108.5,9178.0,91.1114,91.2205,91.0443,91.0527,9178.0
2021-06-17 12:40:00,108.51,108.61,108.46,108.46,5675.0,91.0611,91.145,91.0191,91.0191,5675.0
2021-06-17 12:45:00,108.48,108.76,108.43,108.7,8906.0,91.0359,91.2709,90.9939,91.2205,8906.0
2021-06-17 12:50:00,108.69,108.91,108.65,108.88,7202.0,91.2121,91.3967,91.1785,91.3716,7202.0
2021-06-17 12:55:00,108.91,109.21,108.88,109.21,15723.0,91.3967,91.6485,91.3716,91.6485,15723.0
2021-06-17 13:00:00,109.24,109.54,109.21,109.42,14430.0,91.6737,91.9254,91.6485,91.8247,14430.0
2021-06-17 13:05:00,109.41,109.66,109.35,109.66,14167.0,91.8163,92.0261,91.766,92.0261,14167.0
2021-06-17 13:10:00,109.65,109.89,109.61,109.87,22042.0,92.0177,92.2191,91.9842,92.2024,22042.0
2021-06-17 13:15:00,109.87,109.91,109.67,109.72,16672.0,92.2024,92.2359,92.0345,92.0765,16672.0
2021-06-17 13:20:00,109.74,109.85,109.68,109.78,19232.0,92.0933,92.1856,92.0429,92.1268,19232.0
2021-06-17 13:25:00,109.8,110.1,109.78,110.07,16812.0,92.1436,92.3954,92.1268,92.3702,16812.0
2021-06-17 13:30:00,110.12,110.17,109.98,110.15,7975.0,92.4122,92.4541,92.2947,92.4373,7975.0
2021-06-17 13:35:00,110.18,110.22,110.0,110.0,13515.0,92.4625,92.4961,92.3115,92.3115,13515.0
2021-06-17 13:40:00,110.0,110.11,109.94,110.11,5506.0,92.3115,92.4038,92.2611,92.4038,5506.0
2021-06-17 13:45:00,110.11,110.21,110.08,110.18,9505.0,92.4038,92.4877,92.3786,92.4625,9505.0
2021-06-17 13:50:00,110.17,110.17,110.02,110.04,9578.0,92.4541,92.4541,92.3282,92.345,9578.0
2021-06-17 13:55:00,110.05,110.16,110.02,110.14,16656.0,92.3534,92.4457,92.3282,92.4289,16656.0
2021-06-17 14:00:00,110.15,110.21,110.08,110.17,7634.0,92.4373,92.4877,92.3786,92.4541,7634.0
2021-06-17 14:05:00,110.17,110.24,110.05,110.05,14185.0,92.4541,92.5129,92.3534,92.3534,14185.0
2021-06-17 14:10:00,110.09,110.34,110.09,110.29,11335.0,92.387,92.5968,92.387,92.5548,11335.0
2021-06-17 14:15:00,110.27,110.27,110.08,110.08,11401.0,92.538,92.538,92.3786,92.3786,11401.0
2021-06-17 14:20:00,110.08,110.08,109.96,109.96,4835.0,92.3786,92.3786,92.2779,92.2779,4835.0
2021-06-17 14:25:00,109.96,109.96,109.83,109.94,10218.0,92.2779,92.2779,92.1688,92.2611,10218.0
2021-06-17 14:30:00,109.9,110.04,109.9,110.0,4716.0,92.2275,92.345,92.2275,92.3115,4716.0
2021-06-17 14:35:00,109.99,110.0,109.75,109.77,11874.0,92.3031,92.3115,92.1017,92.1184,11874.0
2021-06-17 14:40:00,109.77,109.84,109.66,109.72,7591.0,92.1184,92.1772,92.0261,92.0765,7591.0
2021-06-17 14:45:00,109.73,109.74,109.63,109.69,11551.0,92.0849,92.0933,92.001,92.0513,11551.0
2021-06-17 14:50:00,109.7,109.8,109.66,109.74,7999.0,92.0597,92.1436,92.0261,92.0933,7999.0
2021-06-17 14:55:00,109.75,109.8,109.69,109.73,8608.0,92.1017,92.1436,92.0513,92.0849,8608.0
2021-06-17 15:00:00,109.75,109.85,109.64,109.84,11265.0,92.1017,92.1856,92.0093,92.1772,11265.0
2021-06-17 15:05:00,109.83,109.84,109.73,109.73,13478.0,92.1688,92.1772,92.0849,92.0849,13478.0
2021-06-17 15:10:00,109.72,109.9,109.68,109.89,8598.0,92.0765,92.2275,92.0429,92.2191,8598.0
2021-06-17 15:15:00,109.81,109.86,109.75,109.76,6563.0,92.152,92.194,92.1017,92.11,6563.0
2021-06-17 15:20:00,109.78,109.88,109.72,109.76,8890.0,92.1268,92.2108,92.0765,92.11,8890.0
2021-06-17 15:25:00,109.76,109.8,109.66,109.77,14633.0,92.11,92.1436,92.0261,92.1184,14633.0
2021-06-17 15:30:00,109.81,110.02,109.8,109.93,13901.0,92.152,92.3282,92.1436,92.2527,13901.0
2021-06-17 15:35:00,109.93,109.98,109.8,109.92,20507.0,92.2527,92.2947,92.1436,92.2443,20507.0
2021-06-17 15:40:00,109.93,109.97,109.75,109.83,18447.0,92.2527,92.2863,92.1017,92.1688,18447.0
2021-06-17 15:45:00,109.83,110.04,109.71,109.89,21402.0,92.1688,92.345,92.0681,92.2191,21402.0
2021-06-17 15:50:00,109.87,109.92,109.67,109.69,38858.0,92.2024,92.2443,92.0345,92.0513,38858.0
2021-06-17 15:55:00,109.7,109.75,109.46,109.51,89357.0,92.0597,92.1017,91.8583,91.9003,89357.0
2021-06-18 09:30:00,107.89,108.37,107.44,108.19,178696.0,90.5408,90.9436,90.1631,90.7925,178696.0
2021-06-18 09:35:00,108.2,108.77,107.98,108.39,35746.0,90.8009,91.2792,90.6163,90.9604,35746.0
2021-06-18 09:40:00,108.26,108.35,107.86,107.96,20112.0,90.8513,90.9268,90.5156,90.5995,20112.0
2021-06-18 09:45:00,107.92,108.03,107.54,107.6,42345.0,90.5659,90.6582,90.247,90.2974,42345.0
2021-06-18 09:50:00,107.58,107.74,107.28,107.41,23764.0,90.2806,90.4149,90.0288,90.1379,23764.0
2021-06-18 09:55:00,107.42,107.55,107.31,107.32,25672.0,90.1463,90.2554,90.054,90.0624,25672.0
2021-06-18 10:00:00,107.29,107.43,106.89,106.89,34550.0,90.0372,90.1547,89.7016,89.7016,34550.0
2021-06-18 10:05:00,106.97,107.25,106.93,107.05,16071.0,89.7687,90.0037,89.7351,89.8358,16071.0
2021-06-18 10:10:00,107.1,107.19,106.69,107.19,30389.0,89.8778,89.9533,89.5337,89.9533,30389.0
2021-06-18 10:15:00,107.16,107.23,106.83,106.84,23739.0,89.9281,89.9869,89.6512,89.6596,23739.0
2021-06-18 10:20:00,106.86,107.0,106.72,106.83,62989.0,89.6764,89.7939,89.5589,89.6512,62989.0
2021-06-18 10:25:00,106.8,107.12,106.75,107.11,19118.0,89.626,89.8946,89.5841,89.8862,19118.0
2021-06-18 10:30:00,107.04,107.08,106.66,106.95,37038.0,89.8274,89.861,89.5085,89.7519,37038.0
2021-06-18 10:35:00,106.92,107.09,106.75,107.05,21198.0,89.7267,89.8694,89.5841,89.8358,21198.0
2021-06-18 10:40:00,107.03,107.03,106.83,106.86,15538.0,89.819,89.819,89.6512,89.6764,15538.0
2021-06-18 10:45:00,106.86,107.09,106.78,107.03,22181.0,89.6764,89.8694,89.6092,89.819,22181.0
2021-06-18 10:50:00,107.01,107.2,106.88,106.9,14378.0,89.8023,89.9617,89.6932,89.71,14378.0
2021-06-18 10:55:00,106.93,107.11,106.85,107.06,17181.0,89.7351,89.8862,89.668,89.8442,17181.0
2021-06-18 11:00:00,107.06,107.64,106.95,107.55,66391.0,89.8442,90.331,89.7519,90.2554,66391.0
2021-06-18 11:05:00,107.53,107.82,107.53,107.8,34862.0,90.2386,90.482,90.2386,90.4652,34862.0
2021-06-18 11:10:00,107.83,107.97,107.68,107.82,36151.0,90.4904,90.6079,90.3645,90.482,36151.0
2021-06-18 11:15:00,107.82,108.21,107.67,108.08,25045.0,90.482,90.8093,90.3561,90.7002,25045.0
2021-06-18 11:20:00,108.04,108.15,107.94,108.12,24528.0,90.6666,90.7589,90.5827,90.7338,24528.0
2021-06-18 11:25:00,108.08,108.08,107.82,107.83,27341.0,90.7002,90.7002,90.482,90.4904,27341.0
2021-06-18 11:30:00,107.81,108.18,107.76,108.13,23075.0,90.4736,90.7841,90.4317,90.7422,23075.0
2021-06-18 11:35:00,108.15,108.35,108.07,108.34,76157.0,90.7589,90.9268,90.6918,90.9184,76157.0
2021-06-18 11:40:00,108.44,108.47,108.3,108.3,11475.0,91.0023,91.0275,90.8848,90.8848,11475.0
2021-06-18 11:45:00,108.3,108.42,108.22,108.22,12519.0,90.8848,90.9855,90.8177,90.8177,12519.0
2021-06-18 11:50:00,108.17,108.2,108.03,108.13,8674.0,90.7757,90.8009,90.6582,90.7422,8674.0
2021-06-18 11:55:00,108.12,108.2,108.09,108.16,8089.0,90.7338,90.8009,90.7086,90.7673,8089.0
2021-06-18 12:00:00,108.13,108.13,107.9,107.95,6434.0,90.7422,90.7422,90.5491,90.5911,6434.0
2021-06-18 12:05:00,107.95,108.18,107.95,108.16,6422.0,90.5911,90.7841,90.5911,90.7673,6422.0
2021-06-18 12:10:00,108.16,108.16,107.94,108.09,8197.0,90.7673,90.7673,90.5827,90.7086,8197.0
2021-06-18 12:15:00,108.1,108.1,107.97,108.03,5743.0,90.717,90.717,90.6079,90.6582,5743.0
2021-06-18 12:20:00,108.03,108.1,107.93,107.97,13340.0,90.6582,90.717,90.5743,90.6079,13340.0
2021-06-18 12:25:00,107.96,108.05,107.88,108.03,6776.0,90.5995,90.675,90.5324,90.6582,6776.0
2021-06-18 12:30:00,108.03,108.03,107.91,107.96,5709.0,90.6582,90.6582,90.5575,90.5995,5709.0
2021-06-18 12:35:00,107.96,107.99,107.84,107.86,6409.0,90.5995,90.6247,90.4988,90.5156,6409.0
2021-06-18 12:40:00,107.84,107.89,107.72,107.75,9617.0,90.4988,90.5408,90.3981,90.4233,9617.0
2021-06-18 12:45:00,107.8,107.93,107.75,107.92,9314.0,90.4652,90.5743,90.4233,90.5659,9314.0
2021-06-18 12:50:00,107.94,108.04,107.83,107.85,28738.0,90.5827,90.6666,90.4904,90.5072,28738.0
2021-06-18 12:55:00,107.82,107.91,107.52,107.63,19443.0,90.482,90.5575,90.2303,90.3226,19443.0
2021-06-18 13:00:00,107.65,107.71,107.52,107.71,11069.0,90.3393,90.3897,90.2303,90.3897,11069.0
2021-06-18 13:05:00,107.7,107.7,107.61,107.65,4949.0,90.3813,90.3813,90.3058,90.3393,4949.0
2021-06-18 13:10:00,107.65,107.77,107.6,107.73,9131.0,90.3393,90.4401,90.2974,90.4065,9131.0
2021-06-18 13:15:00,107.76,107.78,107.55,107.59,8952.0,90.4317,90.4484,90.2554,90.289,8952.0
2021-06-18 13:20:00,107.64,107.67,107.59,107.59,6023.0,90.331,90.3561,90.289,90.289,6023.0
2021-06-18 13:25:00,107.59,107.6,107.45,107.59,9684.0,90.289,90.2974,90.1715,90.289,9684.0
2021-06-18 13:30:00,107.55,107.75,107.5,107.75,6433.0,90.2554,90.4233,90.2135,90.4233,6433.0
2021-06-18 13:35:00,107.76,107.82,107.69,107.78,12383.0,90.4317,90.482,90.3729,90.4484,12383.0
2021-06-18 13:40:00,107.77,107.77,107.62,107.68,9896.0,90.4401,90.4401,90.3142,90.3645,9896.0
2021-06-18 13:45:00,107.72,107.72,107.54,107.61,9888.0,90.3981,90.3981,90.247,90.3058,9888.0
2021-06-18 13:50:00,107.62,107.77,107.55,107.77,6006.0,90.3142,90.4401,90.2554,90.4401,6006.0
2021-06-18 13:55:00,107.77,107.77,107.69,107.74,8126.0,90.4401,90.4401,90.3729,90.4149,8126.0
2021-06-18 14:00:00,107.7,107.88,107.64,107.73,32656.0,90.3813,90.5324,90.331,90.4065,32656.0
2021-06-18 14:05:00,107.76,107.88,107.75,107.81,9955.0,90.4317,90.5324,90.4233,90.4736,9955.0
2021-06-18 14:10:00,107.85,108.01,107.77,108.01,6481.0,90.5072,90.6415,90.4401,90.6415,6481.0
2021-06-18 14:15:00,108.02,108.1,107.96,108.09,15456.0,90.6499,90.717,90.5995,90.7086,15456.0
2021-06-18 14:20:00,108.09,108.13,108.01,108.05,9136.0,90.7086,90.7422,90.6415,90.675,9136.0
2021-06-18 14:25:00,108.06,108.12,107.91,108.1,9147.0,90.6834,90.7338,90.5575,90.717,9147.0
2021-06-18 14:30:00,108.07,108.22,108.07,108.11,9806.0,90.6918,90.8177,90.6918,90.7254,9806.0
2021-06-18 14:35:00,108.12,108.13,107.97,108.0,8379.0,90.7338,90.7422,90.6079,90.6331,8379.0
2021-06-18 14:40:00,108.0,108.0,107.86,107.91,6477.0,90.6331,90.6331,90.5156,90.5575,6477.0
2021-06-18 14:45:00,107.91,107.97,107.85,107.89,9659.0,90.5575,90.6079,90.5072,90.5408,9659.0
2021-06-18 14:50:00,107.92,108.01,107.89,107.89,9839.0,90.5659,90.6415,90.5408,90.5408,9839.0
2021-06-18 14:55:00,107.87,107.96,107.8,107.93,10119.0,90.524,90.5995,90.4652,90.5743,10119.0
2021-06-18 15:00:00,107.94,108.09,107.82,108.02,12202.0,90.5827,90.7086,90.482,90.6499,12202.0
2021-06-18 15:05:00,108.03,108.03,107.8,107.95,19445.0,90.6582,90.6582,90.4652,90.5911,19445.0
2021-06-18 15:10:00,107.95,108.13,107.95,108.07,9285.0,90.5911,90.7422,90.5911,90.6918,9285.0
2021-06-18 15:15:00,108.04,108.11,107.96,108.07,25972.0,90.6666,90.7254,90.5995,90.6918,25972.0
2021-06-18 15:20:00,108.07,108.12,107.95,108.09,26710.0,90.6918,90.7338,90.5911,90.7086,26710.0
2021-06-18 15:25:00,108.09,108.09,107.9,107.95,30420.0,90.7086,90.7086,90.5491,90.5911,30420.0
2021-06-18 15:30:00,107.94,107.98,107.77,107.89,33603.0,90.5827,90.6163,90.4401,90.5408,33603.0
2021-06-18 15:35:00,107.89,108.05,107.79,107.94,57629.0,90.5408,90.675,90.4568,90.5827,57629.0
2021-06-18 15:40:00,107.95,108.19,107.91,108.13,33036.0,90.5911,90.7925,90.5575,90.7422,33036.0
2021-06-18 15:45:00,108.14,108.25,107.85,107.92,50169.0,90.7506,90.8429,90.5072,90.5659,50169.0
2021-06-18 15:50:00,108.0,108.17,107.87,107.92,57226.0,90.6331,90.7757,90.524,90.5659,57226.0
2021-06-18 15:55:00,107.91,108.02,107.57,107.63,133228.0,90.5575,90.6499,90.2722,90.3226,133228.0
2021-06-21 09:30:00,108.3,108.85,108.1,108.51,51878.0,90.8848,91.3464,90.717,91.0611,51878.0
2021-06-21 09:35:00,108.51,109.85,108.51,109.27,45960.0,91.0611,92.1856,91.0611,91.6988,45960.0
2021-06-21 09:40:00,109.32,109.54,109.15,109.35,18079.0,91.7408,91.9254,91.5981,91.766,18079.0
2021-06-21 09:45:00,109.29,109.72,109.24,109.72,19838.0,91.7156,92.0765,91.6737,92.0765,19838.0
2021-06-21 09:50:00,109.68,109.85,109.57,109.64,16143.0,92.0429,92.1856,91.9506,92.0093,16143.0
2021-06-21 09:55:00,109.61,109.67,108.82,108.84,11200.0,91.9842,92.0345,91.3212,91.338,11200.0
2021-06-21 10:00:00,108.86,109.05,108.56,108.62,13903.0,91.3548,91.5142,91.103,91.1534,13903.0
2021-06-21 10:05:00,108.72,109.02,108.67,108.98,19000.0,91.2373,91.489,91.1953,91.4555,19000.0
2021-06-21 10:10:00,109.0,109.47,108.86,109.43,46414.0,91.4723,91.8667,91.3548,91.8331,46414.0
2021-06-21 10:15:00,109.45,109.64,109.42,109.49,32606.0,91.8499,92.0093,91.8247,91.8835,32606.0
2021-06-21 10:20:00,109.47,109.67,109.43,109.66,19726.0,91.8667,92.0345,91.8331,92.0261,19726.0
2021-06-21 10:25:00,109.63,110.03,109.61,110.02,23326.0,92.001,92.3366,91.9842,92.3282,23326.0
2021-06-21 10:30:00,110.06,110.25,110.02,110.13,20325.0,92.3618,92.5213,92.3282,92.4206,20325.0
2021-06-21 10:35:00,110.18,110.4,110.13,110.3,20716.0,92.4625,92.6471,92.4206,92.5632,20716.0
2021-06-21 10:40:00,110.31,110.49,110.3,110.45,15738.0,92.5716,92.7227,92.5632,92.6891,15738.0
2021-06-21 10:45:00,110.44,110.54,110.24,110.27,17590.0,92.6807,92.7646,92.5129,92.538,17590.0
2021-06-21 10:50:00,110.26,110.31,110.17,110.19,14553.0,92.5296,92.5716,92.4541,92.4709,14553.0
2021-06-21 10:55:00,110.22,110.23,109.84,110.01,23038.0,92.4961,92.5045,92.1772,92.3198,23038.0
2021-06-21 11:00:00,110.01,110.01,109.39,109.42,11858.0,92.3198,92.3198,91.7995,91.8247,11858.0
2021-06-21 11:05:00,109.46,109.78,109.44,109.7,12770.0,91.8583,92.1268,91.8415,92.0597,12770.0
2021-06-21 11:10:00,109.71,109.75,109.64,109.69,9064.0,92.0681,92.1017,92.0093,92.0513,9064.0
2021-06-21 11:15:00,109.71,109.79,109.65,109.66,9229.0,92.0681,92.1352,92.0177,92.0261,9229.0
2021-06-21 11:20:00,109.68,109.73,109.6,109.67,6114.0,92.0429,92.0849,91.9758,92.0345,6114.0
2021-06-21 11:25:00,109.67,109.74,109.47,109.47,7433.0,92.0345,92.0933,91.8667,91.8667,7433.0
2021-06-21 11:30:00,109.49,109.76,109.49,109.66,7984.0,91.8835,92.11,91.8835,92.0261,7984.0
2021-06-21 11:35:00,109.69,109.76,109.66,109.73,4859.0,92.0513,92.11,92.0261,92.0849,4859.0
2021-06-21 11:40:00,109.74,109.78,109.61,109.61,10188.0,92.0933,92.1268,91.9842,91.9842,10188.0
2021-06-21 11:45:00,109.67,109.7,109.5,109.5,11238.0,92.0345,92.0597,91.8919,91.8919,11238.0
2021-06-21 11:50:00,109.54,109.54,109.38,109.42,8889.0,91.9254,91.9254,91.7912,91.8247,8889.0
2021-06-21 11:55:00,109.4,109.43,109.33,109.33,9261.0,91.8079,91.8331,91.7492,91.7492,9261.0
2021-06-21 12:00:00,109.33,109.44,109.27,109.34,12675.0,91.7492,91.8415,91.6988,91.7576,12675.0
2021-06-21 12:05:00,109.32,109.38,109.17,109.22,11796.0,91.7408,91.7912,91.6149,91.6569,11796.0
2021-06-21 12:10:00,109.2,109.23,109.11,109.13,6652.0,91.6401,91.6653,91.5646,91.5814,6652.0
2021-06-21 12:15:00,109.12,109.28,109.09,109.27,6662.0,91.573,91.7072,91.5478,91.6988,6662.0
2021-06-21 12:20:00,109.25,109.38,109.25,109.29,9451.0,91.6821,91.7912,91.6821,91.7156,9451.0
2021-06-21 12:25:00,109.29,109.31,109.22,109.22,9281.0,91.7156,91.7324,91.6569,91.6569,9281.0
2021-06-21 12:30:00,109.24,109.33,109.24,109.26,11880.0,91.6737,91.7492,91.6737,91.6905,11880.0
2021-06-21 12:35:00,109.29,109.31,109.23,109.25,8756.0,91.7156,91.7324,91.6653,91.6821,8756.0
2021-06-21 12:40:00,109.24,109.24,109.14,109.15,4565.0,91.6737,91.6737,91.5897,91.5981,4565.0
2021-06-21 12:45:00,109.15,109.23,109.11,109.19,16675.0,91.5981,91.6653,91.5646,91.6317,16675.0
2021-06-21 12:50:00,109.18,109.3,109.13,109.27,11779.0,91.6233,91.724,91.5814,91.6988,11779.0
2021-06-21 12:55:00,109.27,109.32,109.26,109.27,4516.0,91.6988,91.7408,91.6905,91.6988,4516.0
2021-06-21 13:00:00,109.28,109.33,109.25,109.25,5875.0,91.7072,91.7492,91.6821,91.6821,5875.0
2021-06-21 13:05:00,109.24,109.26,109.12,109.12,12120.0,91.6737,91.6905,91.573,91.573,12120.0
2021-06-21 13:10:00,109.13,109.27,109.03,109.23,11669.0,91.5814,91.6988,91.4974,91.6653,11669.0
2021-06-21 13:15:00,109.2,109.23,109.08,109.1,6810.0,91.6401,91.6653,91.5394,91.5562,6810.0
2021-06-21 13:20:00,109.11,109.18,109.07,109.16,5151.0,91.5646,91.6233,91.531,91.6065,5151.0
2021-06-21 13:25:00,109.16,109.24,109.14,109.16,7697.0,91.6065,91.6737,91.5897,91.6065,7697.0
2021-06-21 13:30:00,109.18,109.34,109.18,109.31,4378.0,91.6233,91.7576,91.6233,91.7324,4378.0
2021-06-21 13:35:00,109.32,109.32,109.17,109.2,9866.0,91.7408,91.7408,91.6149,91.6401,9866.0
2021-06-21 13:40:00,109.25,109.38,109.22,109.24,11475.0,91.6821,91.7912,91.6569,91.6737,11475.0
2021-06-21 13:45:00,109.22,109.32,109.22,109.29,9964.0,91.6569,91.7408,91.6569,91.7156,9964.0
2021-06-21 13:50:00,109.29,109.36,109.25,109.28,6616.0,91.7156,91.7744,91.6821,91.7072,6616.0
2021-06-21 13:55:00,109.27,109.29,109.09,109.17,12410.0,91.6988,91.7156,91.5478,91.6149,12410.0
2021-06-21 14:00:00,109.11,109.13,109.03,109.06,11919.0,91.5646,91.5814,91.4974,91.5226,11919.0
2021-06-21 14:05:00,109.04,109.15,109.04,109.09,9821.0,91.5058,91.5981,91.5058,91.5478,9821.0
2021-06-21 14:10:00,109.1,109.13,109.05,109.07,9021.0,91.5562,91.5814,91.5142,91.531,9021.0
2021-06-21 14:15:00,109.07,109.09,109.02,109.07,5948.0,91.531,91.5478,91.489,91.531,5948.0
2021-06-21 14:20:00,109.06,109.06,108.95,108.96,7570.0,91.5226,91.5226,91.4303,91.4387,7570.0
2021-06-21 14:25:00,108.93,109.09,108.91,109.07,7337.0,91.4135,91.5478,91.3967,91.531,7337.0
2021-06-21 14:30:00,109.06,109.11,108.96,109.06,6064.0,91.5226,91.5646,91.4387,91.5226,6064.0
2021-06-21 14:35:00,109.09,109.15,109.0,109.09,8262.0,91.5478,91.5981,91.4723,91.5478,8262.0
2021-06-21 14:40:00,109.09,109.2,109.07,109.2,4490.0,91.5478,91.6401,91.531,91.6401,4490.0
2021-06-21 14:45:00,109.19,109.19,109.06,109.15,10463.0,91.6317,91.6317,91.5226,91.5981,10463.0
2021-06-21 14:50:00,109.14,109.22,109.06,109.14,9125.0,91.5897,91.6569,91.5226,91.5897,9125.0
2021-06-21 14:55:00,109.13,109.15,109.03,109.07,8523.0,91.5814,91.5981,91.4974,91.531,8523.0
2021-06-21 15:00:00,109.04,109.17,109.04,109.17,6593.0,91.5058,91.6149,91.5058,91.6149,6593.0
2021-06-21 15:05:00,109.16,109.27,109.08,109.25,6308.0,91.6065,91.6988,91.5394,91.6821,6308.0
2021-06-21 15:10:00,109.24,109.29,109.2,109.2,6836.0,91.6737,91.7156,91.6401,91.6401,6836.0
2021-06-21 15:15:00,109.18,109.23,109.1,109.19,10194.0,91.6233,91.6653,91.5562,91.6317,10194.0
2021-06-21 15:20:00,109.18,109.18,109.01,109.07,7609.0,91.6233,91.6233,91.4807,91.531,7609.0
2021-06-21 15:25:00,109.09,109.09,108.9,108.91,16991.0,91.5478,91.5478,91.3883,91.3967,16991.0
2021-06-21 15:30:00,108.9,109.03,108.82,109.0,19622.0,91.3883,91.4974,91.3212,91.4723,19622.0
2021-06-21 15:35:00,109.0,109.01,108.8,108.86,11316.0,91.4723,91.4807,91.3044,91.3548,11316.0
2021-06-21 15:40:00,108.86,108.91,108.8,108.81,15698.0,91.3548,91.3967,91.3044,91.3128,15698.0
2021-06-21 15:45:00,108.82,108.82,108.67,108.69,19084.0,91.3212,91.3212,91.1953,91.2121,19084.0
2021-06-21 15:50:00,108.66,108.75,108.6,108.72,35941.0,91.1869,91.2625,91.1366,91.2373,35941.0
2021-06-21 15:55:00,108.71,108.78,108.56,108.68,75079.0,91.2289,91.2876,91.103,91.2037,75079.0
2021-06-22 09:30:00,108.96,109.14,108.62,108.79,43952.0,91.4387,91.5897,91.1534,91.296,43952.0
2021-06-22 09:35:00,108.89,108.89,108.29,108.71,17218.0,91.3799,91.3799,90.8764,91.2289,17218.0
2021-06-22 09:40:00,108.78,109.27,108.78,109.22,27819.0,91.2876,91.6988,91.2876,91.6569,27819.0
2021-06-22 09:45:00,109.22,109.41,109.11,109.17,13479.0,91.6569,91.8163,91.5646,91.6149,13479.0
2021-06-22 09:50:00,109.16,109.4,109.12,109.31,13154.0,91.6065,91.8079,91.573,91.7324,13154.0
2021-06-22 09:55:00,109.27,109.63,109.21,109.63,6696.0,91.6988,92.001,91.6485,92.001,6696.0
2021-06-22 10:00:00,109.64,109.84,109.56,109.72,17611.0,92.0093,92.1772,91.9422,92.0765,17611.0
2021-06-22 10:05:00,109.76,109.92,109.7,109.83,13516.0,92.11,92.2443,92.0597,92.1688,13516.0
2021-06-22 10:10:00,109.86,110.05,109.73,110.02,12155.0,92.194,92.3534,92.0849,92.3282,12155.0
2021-06-22 10:15:00,110.05,110.28,109.94,110.25,19451.0,92.3534,92.5464,92.2611,92.5213,19451.0
2021-06-22 10:20:00,110.24,110.33,110.1,110.25,18616.0,92.5129,92.5884,92.3954,92.5213,18616.0
2021-06-22 10:25:00,110.27,110.47,110.27,110.4,19394.0,92.538,92.7059,92.538,92.6471,19394.0
2021-06-22 10:30:00,110.38,110.41,110.26,110.38,13826.0,92.6304,92.6555,92.5296,92.6304,13826.0
2021-06-22 10:35:00,110.34,110.34,110.05,110.18,12003.0,92.5968,92.5968,92.3534,92.4625,12003.0
2021-06-22 10:40:00,110.2,110.23,109.97,109.99,6779.0,92.4793,92.5045,92.2863,92.3031,6779.0
2021-06-22 10:45:00,110.02,110.06,109.94,110.04,7649.0,92.3282,92.3618,92.2611,92.345,7649.0
2021-06-22 10:50:00,110.07,110.18,110.06,110.1,6683.0,92.3702,92.4625,92.3618,92.3954,6683.0
2021-06-22 10:55:00,110.06,110.25,110.03,110.23,15669.0,92.3618,92.5213,92.3366,92.5045,15669.0
2021-06-22 11:00:00,110.2,110.39,110.06,110.33,11001.0,92.4793,92.6387,92.3618,92.5884,11001.0
2021-06-22 11:05:00,110.34,110.39,110.19,110.33,16086.0,92.5968,92.6387,92.4709,92.5884,16086.0
2021-06-22 11:10:00,110.33,110.61,110.33,110.61,14067.0,92.5884,92.8234,92.5884,92.8234,14067.0
2021-06-22 11:15:00,110.58,110.62,110.48,110.58,9175.0,92.7982,92.8318,92.7143,92.7982,9175.0
2021-06-22 11:20:00,110.58,110.65,110.51,110.53,18580.0,92.7982,92.8569,92.7394,92.7562,18580.0
2021-06-22 11:25:00,110.53,110.62,110.5,110.61,9133.0,92.7562,92.8318,92.7311,92.8234,9133.0
2021-06-22 11:30:00,110.58,110.59,110.47,110.52,19219.0,92.7982,92.8066,92.7059,92.7478,19219.0
2021-06-22 11:35:00,110.51,110.59,110.42,110.42,13663.0,92.7394,92.8066,92.6639,92.6639,13663.0
2021-06-22 11:40:00,110.45,110.45,110.33,110.34,6668.0,92.6891,92.6891,92.5884,92.5968,6668.0
2021-06-22 11:45:00,110.34,110.35,110.18,110.2,8411.0,92.5968,92.6052,92.4625,92.4793,8411.0
2021-06-22 11:50:00,110.17,110.21,110.05,110.05,7255.0,92.4541,92.4877,92.3534,92.3534,7255.0
2021-06-22 11:55:00,110.05,110.2,110.04,110.12,6257.0,92.3534,92.4793,92.345,92.4122,6257.0
2021-06-22 12:00:00,110.12,110.24,110.12,110.2,6987.0,92.4122,92.5129,92.4122,92.4793,6987.0
2021-06-22 12:05:00,110.24,110.24,110.16,110.18,3211.0,92.5129,92.5129,92.4457,92.4625,3211.0
2021-06-22 12:10:00,110.29,110.5,110.29,110.45,11175.0,92.5548,92.7311,92.5548,92.6891,11175.0
2021-06-22 12:15:00,110.45,110.51,110.3,110.34,10393.0,92.6891,92.7394,92.5632,92.5968,10393.0
2021-06-22 12:20:00,110.32,110.32,110.17,110.23,7547.0,92.58,92.58,92.4541,92.5045,7547.0
2021-06-22 12:25:00,110.24,110.26,110.19,110.19,7649.0,92.5129,92.5296,92.4709,92.4709,7649.0
2021-06-22 12:30:00,110.18,110.18,109.93,109.93,7835.0,92.4625,92.4625,92.2527,92.2527,7835.0
2021-06-22 12:35:00,109.95,110.19,109.9,110.16,177792.0,92.2695,92.4709,92.2275,92.4457,177792.0
2021-06-22 12:40:00,110.19,110.57,110.18,110.44,59873.0,92.4709,92.7898,92.4625,92.6807,59873.0
2021-06-22 12:45:00,110.43,110.44,110.22,110.23,19997.0,92.6723,92.6807,92.4961,92.5045,19997.0
2021-06-22 12:50:00,110.24,110.32,110.18,110.3,9792.0,92.5129,92.58,92.4625,92.5632,9792.0
2021-06-22 12:55:00,110.28,110.39,110.28,110.28,9721.0,92.5464,92.6387,92.5464,92.5464,9721.0
2021-06-22 13:00:00,110.28,110.54,110.27,110.54,14604.0,92.5464,92.7646,92.538,92.7646,14604.0
2021-06-22 13:05:00,110.55,110.73,110.49,110.72,28905.0,92.773,92.9241,92.7227,92.9157,28905.0
2021-06-22 13:10:00,110.72,110.87,110.72,110.81,17194.0,92.9157,93.0416,92.9157,92.9912,17194.0
2021-06-22 13:15:00,110.79,110.8,110.69,110.73,11528.0,92.9744,92.9828,92.8905,92.9241,11528.0
2021-06-22 13:20:00,110.78,110.82,110.73,110.76,7327.0,92.966,92.9996,92.9241,92.9492,7327.0
2021-06-22 13:25:00,110.74,110.74,110.63,110.69,4917.0,92.9325,92.9325,92.8401,92.8905,4917.0
2021-06-22 13:30:00,110.69,110.72,110.65,110.69,6140.0,92.8905,92.9157,92.8569,92.8905,6140.0
2021-06-22 13:35:00,110.7,110.72,110.65,110.68,8814.0,92.8989,92.9157,92.8569,92.8821,8814.0
2021-06-22 13:40:00,110.68,110.74,110.64,110.67,9916.0,92.8821,92.9325,92.8485,92.8737,9916.0
2021-06-22 13:45:00,110.67,110.75,110.61,110.74,8900.0,92.8737,92.9409,92.8234,92.9325,8900.0
2021-06-22 13:50:00,110.72,110.74,110.68,110.7,6690.0,92.9157,92.9325,92.8821,92.8989,6690.0
2021-06-22 13:55:00,110.72,110.92,110.72,110.85,15803.0,92.9157,93.0835,92.9157,93.0248,15803.0
2021-06-22 14:00:00,110.88,110.91,110.77,110.87,10197.0,93.0499,93.0751,92.9576,93.0416,10197.0
2021-06-22 14:05:00,110.84,111.19,110.78,110.79,121693.0,93.0164,93.3101,92.966,92.9744,121693.0
2021-06-22 14:10:00,110.78,111.03,110.78,111.02,15280.0,92.966,93.1758,92.966,93.1674,15280.0
2021-06-22 14:15:00,111.03,111.09,110.92,111.09,11165.0,93.1758,93.2262,93.0835,93.2262,11165.0
2021-06-22 14:20:00,111.08,111.26,111.07,111.26,12643.0,93.2178,93.3688,93.2094,93.3688,12643.0
2021-06-22 14:25:00,111.23,111.28,111.06,111.16,14573.0,93.3437,93.3856,93.201,93.2849,14573.0
2021-06-22 14:30:00,111.16,111.34,111.01,111.05,22046.0,93.2849,93.436,93.159,93.1926,22046.0
2021-06-22 14:35:00,111.06,111.29,111.04,111.28,9939.0,93.201,93.394,93.1842,93.3856,9939.0
2021-06-22 14:40:00,111.26,111.28,111.16,111.23,7261.0,93.3688,93.3856,93.2849,93.3437,7261.0
2021-06-22 14:45:00,111.25,111.25,111.12,111.13,8745.0,93.3605,93.3605,93.2514,93.2597,8745.0
2021-06-22 14:50:00,111.13,111.18,111.05,111.16,6138.0,93.2597,93.3017,93.1926,93.2849,6138.0
2021-06-22 14:55:00,111.17,111.23,111.14,111.19,9471.0,93.2933,93.3437,93.2681,93.3101,9471.0
2021-06-22 15:00:00,111.19,111.25,111.13,111.17,6293.0,93.3101,93.3605,93.2597,93.2933,6293.0
2021-06-22 15:05:00,111.2,111.24,111.17,111.22,9100.0,93.3185,93.3521,93.2933,93.3353,9100.0
2021-06-22 15:10:00,111.25,111.35,111.25,111.28,10017.0,93.3605,93.4444,93.3605,93.3856,10017.0
2021-06-22 15:15:00,111.34,111.46,111.31,111.43,13126.0,93.436,93.5367,93.4108,93.5115,13126.0
2021-06-22 15:20:00,111.43,111.51,111.42,111.48,9453.0,93.5115,93.5786,93.5031,93.5535,9453.0
2021-06-22 15:25:00,111.5,111.54,111.28,111.31,18589.0,93.5702,93.6038,93.3856,93.4108,18589.0
2021-06-22 15:30:00,111.34,111.45,111.29,111.35,24380.0,93.436,93.5283,93.394,93.4444,24380.0
2021-06-22 15:35:00,111.34,111.42,111.31,111.39,23156.0,93.436,93.5031,93.4108,93.4779,23156.0
2021-06-22 15:40:00,111.39,111.41,111.32,111.32,23409.0,93.4779,93.4947,93.4192,93.4192,23409.0
2021-06-22 15:45:00,111.33,111.4,111.29,111.33,27212.0,93.4276,93.4863,93.394,93.4276,27212.0
2021-06-22 15:50:00,111.32,111.37,111.13,111.36,59041.0,93.4192,93.4612,93.2597,93.4528,59041.0
2021-06-22 15:55:00,111.35,111.36,111.02,111.03,125585.0,93.4444,93.4528,93.1674,93.1758,125585.0
2021-06-23 09:30:00,112.0,112.05,111.35,111.54,55749.0,93.9898,94.0318,93.4444,93.6038,55749.0
2021-06-23 09:35:00,111.55,111.6,110.95,111.01,26513.0,93.6122,93.6542,93.1087,93.159,26513.0
2021-06-23 09:40:00,111.0,111.19,110.83,111.09,16393.0,93.1507,93.3101,93.008,93.2262,16393.0
2021-06-23 09:45:00,111.1,111.34,110.89,111.04,16916.0,93.2346,93.436,93.0583,93.1842,16916.0
2021-06-23 09:50:00,111.04,111.1,110.5,110.55,19929.0,93.1842,93.2346,92.7311,92.773,19929.0
2021-06-23 09:55:00,110.51,111.22,110.43,111.21,28742.0,92.7394,93.3353,92.6723,93.3269,28742.0
2021-06-23 10:00:00,111.24,111.31,110.76,111.12,30813.0,93.3521,93.4108,92.9492,93.2514,30813.0
2021-06-23 10:05:00,111.08,111.2,110.84,110.91,18020.0,93.2178,93.3185,93.0164,93.0751,18020.0
2021-06-23 10:10:00,110.89,111.42,110.83,111.42,10302.0,93.0583,93.5031,93.008,93.5031,10302.0
2021-06-23 10:15:00,111.42,111.92,111.41,111.83,34616.0,93.5031,93.9227,93.4947,93.8472,34616.0
2021-06-23 10:20:00,111.81,111.94,111.75,111.87,27005.0,93.8304,93.9395,93.78,93.8808,27005.0
2021-06-23 10:25:00,111.86,111.87,111.44,111.5,14996.0,93.8724,93.8808,93.5199,93.5702,14996.0
2021-06-23 10:30:00,111.48,111.61,111.41,111.48,9145.0,93.5535,93.6626,93.4947,93.5535,9145.0
2021-06-23 10:35:00,111.44,111.51,111.31,111.44,10916.0,93.5199,93.5786,93.4108,93.5199,10916.0
2021-06-23 10:40:00,111.41,111.52,111.37,111.44,5212.0,93.4947,93.587,93.4612,93.5199,5212.0
2021-06-23 10:45:00,111.46,111.46,111.31,111.44,5838.0,93.5367,93.5367,93.4108,93.5199,5838.0
2021-06-23 10:50:00,111.47,111.55,111.45,111.52,11363.0,93.5451,93.6122,93.5283,93.587,11363.0
2021-06-23 10:55:00,111.52,111.6,111.51,111.53,9786.0,93.587,93.6542,93.5786,93.5954,9786.0
2021-06-23 11:00:00,111.52,111.54,111.12,111.22,11438.0,93.587,93.6038,93.2514,93.3353,11438.0
2021-06-23 11:05:00,111.25,111.28,111.06,111.08,6243.0,93.3605,93.3856,93.201,93.2178,6243.0
2021-06-23 11:10:00,111.1,111.11,110.96,111.04,9341.0,93.2346,93.243,93.1171,93.1842,9341.0
2021-06-23 11:15:00,111.06,111.23,111.0,111.2,7292.0,93.201,93.3437,93.1507,93.3185,7292.0
2021-06-23 11:20:00,111.15,111.22,111.13,111.17,5864.0,93.2765,93.3353,93.2597,93.2933,5864.0
2021-06-23 11:25:00,111.22,111.24,111.09,111.09,6686.0,93.3353,93.3521,93.2262,93.2262,6686.0
2021-06-23 11:30:00,111.08,111.12,110.93,111.1,5985.0,93.2178,93.2514,93.0919,93.2346,5985.0
2021-06-23 11:35:00,111.12,111.16,111.04,111.05,9847.0,93.2514,93.2849,93.1842,93.1926,9847.0
2021-06-23 11:40:00,111.05,111.16,111.01,111.1,8112.0,93.1926,93.2849,93.159,93.2346,8112.0
2021-06-23 11:45:00,111.12,111.24,111.11,111.22,12296.0,93.2514,93.3521,93.243,93.3353,12296.0
2021-06-23 11:50:00,111.2,111.2,111.08,111.13,4971.0,93.3185,93.3185,93.2178,93.2597,4971.0
2021-06-23 11:55:00,111.11,111.15,111.06,111.06,6987.0,93.243,93.2765,93.201,93.201,6987.0
2021-06-23 12:00:00,111.07,111.23,111.07,111.21,9422.0,93.2094,93.3437,93.2094,93.3269,9422.0
2021-06-23 12:05:00,111.23,111.34,111.22,111.31,8260.0,93.3437,93.436,93.3353,93.4108,8260.0
2021-06-23 12:10:00,111.3,111.41,111.23,111.38,4810.0,93.4024,93.4947,93.3437,93.4695,4810.0
2021-06-23 12:15:00,111.36,111.38,111.22,111.27,6759.0,93.4528,93.4695,93.3353,93.3772,6759.0
2021-06-23 12:20:00,111.27,111.32,111.25,111.32,4914.0,93.3772,93.4192,93.3605,93.4192,4914.0
2021-06-23 12:25:00,111.33,111.38,111.21,111.31,3965.0,93.4276,93.4695,93.3269,93.4108,3965.0
2021-06-23 12:30:00,111.31,111.39,111.25,111.37,10018.0,93.4108,93.4779,93.3605,93.4612,10018.0
2021-06-23 12:35:00,111.4,111.48,111.36,111.39,11126.0,93.4863,93.5535,93.4528,93.4779,11126.0
2021-06-23 12:40:00,111.38,111.47,111.36,111.4,13486.0,93.4695,93.5451,93.4528,93.4863,13486.0
2021-06-23 12:45:00,111.47,111.47,111.39,111.4,2772.0,93.5451,93.5451,93.4779,93.4863,2772.0
2021-06-23 12:50:00,111.38,111.4,111.31,111.35,3505.0,93.4695,93.4863,93.4108,93.4444,3505.0
2021-06-23 12:55:00,111.34,111.47,111.31,111.47,9726.0,93.436,93.5451,93.4108,93.5451,9726.0
2021-06-23 13:00:00,111.5,111.5,111.42,111.46,3086.0,93.5702,93.5702,93.5031,93.5367,3086.0
2021-06-23 13:05:00,111.53,111.53,111.46,111.48,3920.0,93.5954,93.5954,93.5367,93.5535,3920.0
2021-06-23 13:10:00,111.47,111.52,111.41,111.5,10589.0,93.5451,93.587,93.4947,93.5702,10589.0
2021-06-23 13:15:00,111.51,111.58,111.48,111.58,9597.0,93.5786,93.6374,93.5535,93.6374,9597.0
2021-06-23 13:20:00,111.58,111.62,111.56,111.61,6384.0,93.6374,93.671,93.6206,93.6626,6384.0
2021-06-23 13:25:00,111.61,111.67,111.59,111.65,8891.0,93.6626,93.7129,93.6458,93.6961,8891.0
2021-06-23 13:30:00,111.64,111.65,111.56,111.61,3642.0,93.6877,93.6961,93.6206,93.6626,3642.0
2021-06-23 13:35:00,111.63,111.66,111.6,111.66,5901.0,93.6793,93.7045,93.6542,93.7045,5901.0
2021-06-23 13:40:00,111.65,111.65,111.54,111.61,4073.0,93.6961,93.6961,93.6038,93.6626,4073.0
2021-06-23 13:45:00,111.61,111.63,111.55,111.59,2063.0,93.6626,93.6793,93.6122,93.6458,2063.0
2021-06-23 13:50:00,111.59,111.6,111.45,111.55,8012.0,93.6458,93.6542,93.5283,93.6122,8012.0
2021-06-23 13:55:00,111.51,111.62,111.51,111.62,6127.0,93.5786,93.671,93.5786,93.671,6127.0
2021-06-23 14:00:00,111.62,111.64,111.54,111.55,6545.0,93.671,93.6877,93.6038,93.6122,6545.0
2021-06-23 14:05:00,111.61,111.63,111.58,111.58,2961.0,93.6626,93.6793,93.6374,93.6374,2961.0
2021-06-23 14:10:00,111.59,111.71,111.57,111.71,3389.0,93.6458,93.7465,93.629,93.7465,3389.0
2021-06-23 14:15:00,111.7,111.73,111.66,111.72,5925.0,93.7381,93.7633,93.7045,93.7549,5925.0
2021-06-23 14:20:00,111.66,111.73,111.66,111.68,4558.0,93.7045,93.7633,93.7045,93.7213,4558.0
2021-06-23 14:25:00,111.71,111.79,111.66,111.79,5285.0,93.7465,93.8136,93.7045,93.8136,5285.0
2021-06-23 14:30:00,111.8,111.83,111.78,111.83,8141.0,93.822,93.8472,93.8052,93.8472,8141.0
2021-06-23 14:35:00,111.83,111.88,111.8,111.82,5798.0,93.8472,93.8891,93.822,93.8388,5798.0
2021-06-23 14:40:00,111.83,111.9,111.78,111.87,6307.0,93.8472,93.9059,93.8052,93.8808,6307.0
2021-06-23 14:45:00,111.92,111.99,111.91,111.95,5994.0,93.9227,93.9815,93.9143,93.9479,5994.0
2021-06-23 14:50:00,111.96,112.02,111.96,112.0,7518.0,93.9563,94.0066,93.9563,93.9898,7518.0
2021-06-23 14:55:00,112.03,112.04,111.88,111.88,7208.0,94.015,94.0234,93.8891,93.8891,7208.0
2021-06-23 15:00:00,111.86,111.92,111.83,111.83,5162.0,93.8724,93.9227,93.8472,93.8472,5162.0
2021-06-23 15:05:00,111.82,111.87,111.8,111.85,6541.0,93.8388,93.8808,93.822,93.864,6541.0
2021-06-23 15:10:00,111.85,112.02,111.82,111.95,18404.0,93.864,94.0066,93.8388,93.9479,18404.0
2021-06-23 15:15:00,111.92,111.95,111.88,111.93,6080.0,93.9227,93.9479,93.8891,93.9311,6080.0
2021-06-23 15:20:00,111.96,111.97,111.88,111.95,5353.0,93.9563,93.9647,93.8891,93.9479,5353.0
2021-06-23 15:25:00,111.91,111.97,111.87,111.95,7701.0,93.9143,93.9647,93.8808,93.9479,7701.0
2021-06-23 15:30:00,111.93,111.94,111.75,111.75,24421.0,93.9311,93.9395,93.78,93.78,24421.0
2021-06-23 15:35:00,111.75,111.83,111.74,111.82,15477.0,93.78,93.8472,93.7717,93.8388,15477.0
2021-06-23 15:40:00,111.81,111.81,111.62,111.64,10930.0,93.8304,93.8304,93.671,93.6877,10930.0
2021-06-23 15:45:00,111.66,111.66,111.46,111.51,17174.0,93.7045,93.7045,93.5367,93.5786,17174.0
2021-06-23 15:50:00,111.47,111.49,111.2,111.31,38157.0,93.5451,93.5619,93.3185,93.4108,38157.0
2021-06-23 15:55:00,111.31,111.4,111.21,111.26,95561.0,93.4108,93.4863,93.3269,93.3688,95561.0
2021-06-24 09:30:00,112.26,112.49,112.11,112.49,56463.0,94.208,94.4011,94.0822,94.4011,56463.0
2021-06-24 09:35:00,112.4,112.51,111.8,111.88,23068.0,94.3255,94.4178,93.822,93.8891,23068.0
2021-06-24 09:40:00,111.93,112.37,111.93,112.17,12445.0,93.9311,94.3003,93.9311,94.1325,12445.0
2021-06-24 09:45:00,112.21,112.28,112.07,112.08,9957.0,94.1661,94.2248,94.0486,94.057,9957.0
2021-06-24 09:50:00,112.16,112.17,111.65,111.91,21601.0,94.1241,94.1325,93.6961,93.9143,21601.0
2021-06-24 09:55:00,111.89,112.01,111.65,111.79,11302.0,93.8975,93.9982,93.6961,93.8136,11302.0
2021-06-24 10:00:00,111.82,111.89,111.61,111.88,13143.0,93.8388,93.8975,93.6626,93.8891,13143.0
2021-06-24 10:05:00,111.9,111.92,111.75,111.76,9260.0,93.9059,93.9227,93.78,93.7884,9260.0
2021-06-24 10:10:00,111.79,111.79,111.4,111.67,11746.0,93.8136,93.8136,93.4863,93.7129,11746.0
2021-06-24 10:15:00,111.64,111.89,111.6,111.8,11913.0,93.6877,93.8975,93.6542,93.822,11913.0
2021-06-24 10:20:00,111.76,112.06,111.76,112.06,9450.0,93.7884,94.0402,93.7884,94.0402,9450.0
2021-06-24 10:25:00,112.05,112.05,111.84,111.84,7634.0,94.0318,94.0318,93.8556,93.8556,7634.0
2021-06-24 10:30:00,111.87,111.91,111.66,111.78,14259.0,93.8808,93.9143,93.7045,93.8052,14259.0
2021-06-24 10:35:00,111.79,111.81,111.67,111.67,10154.0,93.8136,93.8304,93.7129,93.7129,10154.0
2021-06-24 10:40:00,111.67,111.78,111.64,111.67,7074.0,93.7129,93.8052,93.6877,93.7129,7074.0
2021-06-24 10:45:00,111.67,111.73,111.55,111.69,12458.0,93.7129,93.7633,93.6122,93.7297,12458.0
2021-06-24 10:50:00,111.69,111.76,111.48,111.48,8956.0,93.7297,93.7884,93.5535,93.5535,8956.0
2021-06-24 10:55:00,111.45,111.67,111.38,111.64,10503.0,93.5283,93.7129,93.4695,93.6877,10503.0
2021-06-24 11:00:00,111.63,111.73,111.57,111.58,11696.0,93.6793,93.7633,93.629,93.6374,11696.0
2021-06-24 11:05:00,111.55,111.64,111.44,111.51,8570.0,93.6122,93.6877,93.5199,93.5786,8570.0
2021-06-24 11:10:00,111.51,111.57,111.4,111.57,9232.0,93.5786,93.629,93.4863,93.629,9232.0
2021-06-24 11:15:00,111.56,111.57,111.43,111.45,8316.0,93.6206,93.629,93.5115,93.5283,8316.0
2021-06-24 11:20:00,111.46,111.46,111.39,111.39,4636.0,93.5367,93.5367,93.4779,93.4779,4636.0
2021-06-24 11:25:00,111.39,111.4,111.21,111.4,9944.0,93.4779,93.4863,93.3269,93.4863,9944.0
2021-06-24 11:30:00,111.42,111.52,111.38,111.43,8498.0,93.5031,93.587,93.4695,93.5115,8498.0
2021-06-24 11:35:00,111.47,111.5,111.4,111.4,5059.0,93.5451,93.5702,93.4863,93.4863,5059.0
2021-06-24 11:40:00,111.42,111.44,111.35,111.41,5303.0,93.5031,93.5199,93.4444,93.4947,5303.0
2021-06-24 11:45:00,111.38,111.47,111.32,111.4,13634.0,93.4695,93.5451,93.4192,93.4863,13634.0
2021-06-24 11:50:00,111.4,111.45,111.34,111.42,3476.0,93.4863,93.5283,93.436,93.5031,3476.0
2021-06-24 11:55:00,111.4,111.43,111.34,111.34,4121.0,93.4863,93.5115,93.436,93.436,4121.0
2021-06-24 12:00:00,111.36,111.41,111.22,111.23,5542.0,93.4528,93.4947,93.3353,93.3437,5542.0
2021-06-24 12:05:00,111.23,111.31,111.21,111.23,3927.0,93.3437,93.4108,93.3269,93.3437,3927.0
2021-06-24 12:10:00,111.24,111.26,111.13,111.13,11646.0,93.3521,93.3688,93.2597,93.2597,11646.0
2021-06-24 12:15:00,111.11,111.35,111.05,111.31,13214.0,93.243,93.4444,93.1926,93.4108,13214.0
2021-06-24 12:20:00,111.31,111.45,111.29,111.42,2597.0,93.4108,93.5283,93.394,93.5031,2597.0
2021-06-24 12:25:00,111.45,111.5,111.42,111.49,9258.0,93.5283,93.5702,93.5031,93.5619,9258.0
2021-06-24 12:30:00,111.49,111.5,111.44,111.45,5439.0,93.5619,93.5702,93.5199,93.5283,5439.0
2021-06-24 12:35:00,111.48,111.51,111.45,111.48,4449.0,93.5535,93.5786,93.5283,93.5535,4449.0
2021-06-24 12:40:00,111.5,111.66,111.49,111.61,6766.0,93.5702,93.7045,93.5619,93.6626,6766.0
2021-06-24 12:45:00,111.6,111.69,111.54,111.63,8426.0,93.6542,93.7297,93.6038,93.6793,8426.0
2021-06-24 12:50:00,111.66,111.76,111.59,111.64,5591.0,93.7045,93.7884,93.6458,93.6877,5591.0
2021-06-24 12:55:00,111.71,111.76,111.59,111.64,6307.0,93.7465,93.7884,93.6458,93.6877,6307.0
2021-06-24 13:00:00,111.65,111.67,111.58,111.64,6854.0,93.6961,93.7129,93.6374,93.6877,6854.0
2021-06-24 13:05:00,111.64,111.71,111.56,111.6,6964.0,93.6877,93.7465,93.6206,93.6542,6964.0
2021-06-24 13:10:00,111.58,111.69,111.57,111.6,6284.0,93.6374,93.7297,93.629,93.6542,6284.0
2021-06-24 13:15:00,111.62,111.66,111.58,111.6,6959.0,93.671,93.7045,93.6374,93.6542,6959.0
2021-06-24 13:20:00,111.58,111.59,111.52,111.58,8072.0,93.6374,93.6458,93.587,93.6374,8072.0
2021-06-24 13:25:00,111.57,111.57,111.3,111.3,13636.0,93.629,93.629,93.4024,93.4024,13636.0
2021-06-24 13:30:00,111.3,111.54,111.3,111.54,12724.0,93.4024,93.6038,93.4024,93.6038,12724.0
2021-06-24 13:35:00,111.55,111.57,111.52,111.56,5533.0,93.6122,93.629,93.587,93.6206,5533.0
2021-06-24 13:40:00,111.57,111.57,111.47,111.47,8874.0,93.629,93.629,93.5451,93.5451,8874.0
2021-06-24 13:45:00,111.48,111.5,111.38,111.48,15837.0,93.5535,93.5702,93.4695,93.5535,15837.0
2021-06-24 13:50:00,111.43,111.46,111.33,111.45,10540.0,93.5115,93.5367,93.4276,93.5283,10540.0
2021-06-24 13:55:00,111.45,111.55,111.42,111.55,5852.0,93.5283,93.6122,93.5031,93.6122,5852.0
2021-06-24 14:00:00,111.53,111.55,111.4,111.44,7552.0,93.5954,93.6122,93.4863,93.5199,7552.0
2021-06-24 14:05:00,111.44,111.51,111.42,111.5,7854.0,93.5199,93.5786,93.5031,93.5702,7854.0
2021-06-24 14:10:00,111.51,111.52,111.43,111.47,11807.0,93.5786,93.587,93.5115,93.5451,11807.0
2021-06-24 14:15:00,111.47,111.48,111.42,111.48,13072.0,93.5451,93.5535,93.5031,93.5535,13072.0
2021-06-24 14:20:00,111.47,111.48,111.36,111.39,8972.0,93.5451,93.5535,93.4528,93.4779,8972.0
2021-06-24 14:25:00,111.39,111.41,111.36,111.39,12029.0,93.4779,93.4947,93.4528,93.4779,12029.0
2021-06-24 14:30:00,111.4,111.43,111.33,111.35,8854.0,93.4863,93.5115,93.4276,93.4444,8854.0
2021-06-24 14:35:00,111.33,111.35,111.25,111.27,7710.0,93.4276,93.4444,93.3605,93.3772,7710.0
2021-06-24 14:40:00,111.25,111.28,111.19,111.26,6984.0,93.3605,93.3856,93.3101,93.3688,6984.0
2021-06-24 14:45:00,111.26,111.3,111.19,111.2,7520.0,93.3688,93.4024,93.3101,93.3185,7520.0
2021-06-24 14:50:00,111.22,111.26,111.15,111.24,10184.0,93.3353,93.3688,93.2765,93.3521,10184.0
2021-06-24 14:55:00,111.23,111.27,111.18,111.18,6487.0,93.3437,93.3772,93.3017,93.3017,6487.0
2021-06-24 15:00:00,111.19,111.32,111.13,111.14,8743.0,93.3101,93.4192,93.2597,93.2681,8743.0
2021-06-24 15:05:00,111.13,111.24,111.01,111.11,54557.0,93.2597,93.3521,93.159,93.243,54557.0
2021-06-24 15:10:00,111.11,111.18,111.01,111.09,59404.0,93.243,93.3017,93.159,93.2262,59404.0
2021-06-24 15:15:00,111.07,111.38,111.01,111.36,29380.0,93.2094,93.4695,93.159,93.4528,29380.0
2021-06-24 15:20:00,111.37,111.4,111.24,111.25,8190.0,93.4612,93.4863,93.3521,93.3605,8190.0
2021-06-24 15:25:00,111.26,111.36,111.22,111.26,11239.0,93.3688,93.4528,93.3353,93.3688,11239.0
2021-06-24 15:30:00,111.29,111.29,111.19,111.23,12373.0,93.394,93.394,93.3101,93.3437,12373.0
2021-06-24 15:35:00,111.25,111.4,111.24,111.29,17890.0,93.3605,93.4863,93.3521,93.394,17890.0
2021-06-24 15:40:00,111.3,111.41,111.29,111.36,14564.0,93.4024,93.4947,93.394,93.4528,14564.0
2021-06-24 15:45:00,111.36,111.47,111.34,111.34,15925.0,93.4528,93.5451,93.436,93.436,15925.0
2021-06-24 15:50:00,111.35,111.48,111.35,111.45,35537.0,93.4444,93.5535,93.4444,93.5283,35537.0
2021-06-24 15:55:00,111.45,111.45,111.24,111.4,96999.0,93.5283,93.5283,93.3521,93.4863,96999.0
2021-06-25 09:30:00,112.0,112.95,111.5,112.84,73533.0,93.9898,94.7871,93.5702,94.6948,73533.0
2021-06-25 09:35:00,112.73,112.89,112.23,112.74,25352.0,94.6025,94.7367,94.1829,94.6109,25352.0
2021-06-25 09:40:00,112.87,112.94,112.34,112.54,10148.0,94.7199,94.7787,94.2752,94.443,10148.0
2021-06-25 09:45:00,112.5,112.81,112.46,112.74,24606.0,94.4094,94.6696,94.3759,94.6109,24606.0
2021-06-25 09:50:00,112.74,112.78,112.58,112.73,11988.0,94.6109,94.6444,94.4766,94.6025,11988.0
2021-06-25 09:55:00,112.73,112.8,112.58,112.67,15641.0,94.6025,94.6612,94.4766,94.5521,15641.0
2021-06-25 10:00:00,112.64,112.86,112.38,112.86,11870.0,94.5269,94.7116,94.3087,94.7116,11870.0
2021-06-25 10:05:00,112.86,112.94,112.82,112.87,18947.0,94.7116,94.7787,94.678,94.7199,18947.0
2021-06-25 10:10:00,112.9,113.2,112.84,112.89,35537.0,94.7451,94.9969,94.6948,94.7367,35537.0
2021-06-25 10:15:00,112.89,113.12,112.73,113.06,19301.0,94.7367,94.9297,94.6025,94.8794,19301.0
2021-06-25 10:20:00,113.08,113.19,113.05,113.11,13174.0,94.8962,94.9885,94.871,94.9214,13174.0
2021-06-25 10:25:00,113.12,113.15,112.95,113.01,15680.0,94.9297,94.9549,94.7871,94.8374,15680.0
2021-06-25 10:30:00,113.03,113.12,112.96,113.03,8636.0,94.8542,94.9297,94.7955,94.8542,8636.0
2021-06-25 10:35:00,113.02,113.21,113.0,113.21,8345.0,94.8458,95.0053,94.829,95.0053,8345.0
2021-06-25 10:40:00,113.21,113.26,113.07,113.11,12028.0,95.0053,95.0472,94.8878,94.9214,12028.0
2021-06-25 10:45:00,113.11,113.24,113.11,113.22,4519.0,94.9214,95.0304,94.9214,95.0137,4519.0
2021-06-25 10:50:00,113.23,113.31,113.16,113.16,11882.0,95.0221,95.0892,94.9633,94.9633,11882.0
2021-06-25 10:55:00,113.16,113.17,112.93,112.94,11551.0,94.9633,94.9717,94.7703,94.7787,11551.0
2021-06-25 11:00:00,112.93,113.02,112.86,112.88,7465.0,94.7703,94.8458,94.7116,94.7283,7465.0
2021-06-25 11:05:00,112.88,112.89,112.76,112.78,4443.0,94.7283,94.7367,94.6276,94.6444,4443.0
2021-06-25 11:10:00,112.82,112.93,112.79,112.88,5525.0,94.678,94.7703,94.6528,94.7283,5525.0
2021-06-25 11:15:00,112.88,113.02,112.85,112.93,3831.0,94.7283,94.8458,94.7032,94.7703,3831.0
2021-06-25 11:20:00,112.95,113.03,112.94,113.0,5340.0,94.7871,94.8542,94.7787,94.829,5340.0
2021-06-25 11:25:00,113.03,113.15,113.01,113.06,5361.0,94.8542,94.9549,94.8374,94.8794,5361.0
2021-06-25 11:30:00,113.05,113.07,112.96,113.0,6637.0,94.871,94.8878,94.7955,94.829,6637.0
2021-06-25 11:35:00,113.05,113.09,113.04,113.05,5148.0,94.871,94.9046,94.8626,94.871,5148.0
2021-06-25 11:40:00,113.04,113.04,112.94,112.96,4946.0,94.8626,94.8626,94.7787,94.7955,4946.0
2021-06-25 11:45:00,112.95,113.11,112.95,112.98,4233.0,94.7871,94.9214,94.7871,94.8123,4233.0
2021-06-25 11:50:00,112.98,113.11,112.98,113.03,4604.0,94.8123,94.9214,94.8123,94.8542,4604.0
2021-06-25 11:55:00,113.11,113.14,112.99,113.07,4146.0,94.9214,94.9465,94.8206,94.8878,4146.0
2021-06-25 12:00:00,113.07,113.16,113.03,113.11,3755.0,94.8878,94.9633,94.8542,94.9214,3755.0
2021-06-25 12:05:00,113.1,113.18,113.05,113.06,4923.0,94.913,94.9801,94.871,94.8794,4923.0
2021-06-25 12:10:00,113.07,113.09,113.0,113.09,5291.0,94.8878,94.9046,94.829,94.9046,5291.0
2021-06-25 12:15:00,113.09,113.17,113.05,113.17,6370.0,94.9046,94.9717,94.871,94.9717,6370.0
2021-06-25 12:20:00,113.18,113.27,113.17,113.22,5245.0,94.9801,95.0556,94.9717,95.0137,5245.0
2021-06-25 12:25:00,113.24,113.3,113.17,113.18,7646.0,95.0304,95.0808,94.9717,94.9801,7646.0
2021-06-25 12:30:00,113.19,113.28,113.19,113.28,2131.0,94.9885,95.064,94.9885,95.064,2131.0
2021-06-25 12:35:00,113.26,113.28,113.19,113.25,5049.0,95.0472,95.064,94.9885,95.0388,5049.0
2021-06-25 12:40:00,113.26,113.33,113.23,113.28,5934.0,95.0472,95.106,95.0221,95.064,5934.0
2021-06-25 12:45:00,113.27,113.3,113.2,113.27,3127.0,95.0556,95.0808,94.9969,95.0556,3127.0
2021-06-25 12:50:00,113.3,113.31,113.25,113.29,5849.0,95.0808,95.0892,95.0388,95.0724,5849.0
2021-06-25 12:55:00,113.29,113.3,113.25,113.28,6522.0,95.0724,95.0808,95.0388,95.064,6522.0
2021-06-25 13:00:00,113.27,113.3,113.22,113.26,7520.0,95.0556,95.0808,95.0137,95.0472,7520.0
2021-06-25 13:05:00,113.26,113.31,113.26,113.27,6920.0,95.0472,95.0892,95.0472,95.0556,6920.0
2021-06-25 13:10:00,113.26,113.36,113.24,113.36,11619.0,95.0472,95.1312,95.0304,95.1312,11619.0
2021-06-25 13:15:00,113.38,113.38,113.29,113.3,7401.0,95.1479,95.1479,95.0724,95.0808,7401.0
2021-06-25 13:20:00,113.29,113.33,113.24,113.28,8049.0,95.0724,95.106,95.0304,95.064,8049.0
2021-06-25 13:25:00,113.27,113.27,113.11,113.12,8426.0,95.0556,95.0556,94.9214,94.9297,8426.0
2021-06-25 13:30:00,113.12,113.22,113.09,113.17,11476.0,94.9297,95.0137,94.9046,94.9717,11476.0
2021-06-25 13:35:00,113.18,113.18,113.11,113.15,5682.0,94.9801,94.9801,94.9214,94.9549,5682.0
2021-06-25 13:40:00,113.15,113.35,113.15,113.34,4582.0,94.9549,95.1228,94.9549,95.1144,4582.0
2021-06-25 13:45:00,113.33,113.33,113.2,113.22,10300.0,95.106,95.106,94.9969,95.0137,10300.0
2021-06-25 13:50:00,113.23,113.3,113.23,113.29,4303.0,95.0221,95.0808,95.0221,95.0724,4303.0
2021-06-25 13:55:00,113.29,113.32,113.14,113.17,15455.0,95.0724,95.0976,94.9465,94.9717,15455.0
2021-06-25 14:00:00,113.17,113.31,113.15,113.31,6759.0,94.9717,95.0892,94.9549,95.0892,6759.0
2021-06-25 14:05:00,113.29,113.3,113.27,113.28,2980.0,95.0724,95.0808,95.0556,95.064,2980.0
2021-06-25 14:10:00,113.27,113.31,113.24,113.25,6040.0,95.0556,95.0892,95.0304,95.0388,6040.0
2021-06-25 14:15:00,113.29,113.34,113.22,113.3,6100.0,95.0724,95.1144,95.0137,95.0808,6100.0
2021-06-25 14:20:00,113.31,113.41,113.3,113.38,4429.0,95.0892,95.1731,95.0808,95.1479,4429.0
2021-06-25 14:25:00,113.37,113.42,113.35,113.35,5392.0,95.1395,95.1815,95.1228,95.1228,5392.0
2021-06-25 14:30:00,113.36,113.36,113.26,113.31,4450.0,95.1312,95.1312,95.0472,95.0892,4450.0
2021-06-25 14:35:00,113.32,113.32,113.27,113.29,4188.0,95.0976,95.0976,95.0556,95.0724,4188.0
2021-06-25 14:40:00,113.28,113.33,113.26,113.27,6126.0,95.064,95.106,95.0472,95.0556,6126.0
2021-06-25 14:45:00,113.27,113.3,113.23,113.28,5392.0,95.0556,95.0808,95.0221,95.064,5392.0
2021-06-25 14:50:00,113.29,113.29,113.18,113.22,7476.0,95.0724,95.0724,94.9801,95.0137,7476.0
2021-06-25 14:55:00,113.25,113.26,113.12,113.21,41587.0,95.0388,95.0472,94.9297,95.0053,41587.0
2021-06-25 15:00:00,113.21,113.36,113.2,113.31,10497.0,95.0053,95.1312,94.9969,95.0892,10497.0
2021-06-25 15:05:00,113.32,113.58,113.32,113.5,13565.0,95.0976,95.3158,95.0976,95.2486,13565.0
2021-06-25 15:10:00,113.51,113.53,113.43,113.52,14189.0,95.257,95.2738,95.1899,95.2654,14189.0
2021-06-25 15:15:00,113.52,113.54,113.43,113.43,12413.0,95.2654,95.2822,95.1899,95.1899,12413.0
2021-06-25 15:20:00,113.4,113.42,113.31,113.32,11301.0,95.1647,95.1815,95.0892,95.0976,11301.0
2021-06-25 15:25:00,113.32,113.39,113.28,113.28,14680.0,95.0976,95.1563,95.064,95.064,14680.0
2021-06-25 15:30:00,113.29,113.31,113.11,113.13,19690.0,95.0724,95.0892,94.9214,94.9381,19690.0
2021-06-25 15:35:00,113.12,113.13,112.89,112.91,33126.0,94.9297,94.9381,94.7367,94.7535,33126.0
2021-06-25 15:40:00,112.9,112.96,112.77,112.83,40003.0,94.7451,94.7955,94.636,94.6864,40003.0
2021-06-25 15:45:00,112.81,112.91,112.66,112.85,38064.0,94.6696,94.7535,94.5437,94.7032,38064.0
2021-06-25 15:50:00,112.81,112.99,112.7,112.9,50169.0,94.6696,94.8206,94.5773,94.7451,50169.0
2021-06-25 15:55:00,112.89,113.08,112.78,112.99,85736.0,94.7367,94.8962,94.6444,94.8206,85736.0
2021-06-28 09:30:00,113.69,113.82,113.33,113.52,43735.0,95.4081,95.5172,95.106,95.2654,43735.0
2021-06-28 09:35:00,113.67,113.7,113.06,113.14,20850.0,95.3913,95.4165,94.8794,94.9465,20850.0
2021-06-28 09:40:00,113.13,113.24,112.87,113.18,17956.0,94.9381,95.0304,94.7199,94.9801,17956.0
2021-06-28 09:45:00,113.22,113.45,113.0,113.37,9424.0,95.0137,95.2067,94.829,95.1395,9424.0
2021-06-28 09:50:00,113.41,113.96,113.4,113.96,9244.0,95.1731,95.6347,95.1647,95.6347,9244.0
2021-06-28 09:55:00,113.94,114.41,113.94,114.35,51310.0,95.6179,96.0123,95.6179,95.962,51310.0
2021-06-28 10:00:00,114.35,114.47,114.17,114.27,16318.0,95.962,96.0627,95.8109,95.8948,16318.0
2021-06-28 10:05:00,114.23,114.24,113.86,113.89,10797.0,95.8613,95.8696,95.5507,95.5759,10797.0
2021-06-28 10:10:00,113.87,113.88,113.34,113.41,11823.0,95.5591,95.5675,95.1144,95.1731,11823.0
2021-06-28 10:15:00,113.36,113.68,113.21,113.6,15638.0,95.1312,95.3997,95.0053,95.3326,15638.0
2021-06-28 10:20:00,113.56,113.91,113.4,113.84,9018.0,95.299,95.5927,95.1647,95.534,9018.0
2021-06-28 10:25:00,113.82,113.98,113.8,113.83,17114.0,95.5172,95.6515,95.5004,95.5256,17114.0
2021-06-28 10:30:00,113.85,113.9,113.76,113.83,11545.0,95.5424,95.5843,95.4668,95.5256,11545.0
2021-06-28 10:35:00,113.87,114.0,113.73,114.0,13408.0,95.5591,95.6682,95.4417,95.6682,13408.0
2021-06-28 10:40:00,113.97,114.04,113.87,114.02,10441.0,95.6431,95.7018,95.5591,95.685,10441.0
2021-06-28 10:45:00,114.01,114.01,113.87,113.94,8598.0,95.6766,95.6766,95.5591,95.6179,8598.0
2021-06-28 10:50:00,113.92,114.1,113.91,114.04,5509.0,95.6011,95.7522,95.5927,95.7018,5509.0
2021-06-28 10:55:00,114.03,114.08,113.94,113.96,24247.0,95.6934,95.7354,95.6179,95.6347,24247.0
2021-06-28 11:00:00,113.98,114.03,113.82,114.03,15003.0,95.6515,95.6934,95.5172,95.6934,15003.0
2021-06-28 11:05:00,114.05,114.33,114.03,114.31,9617.0,95.7102,95.9452,95.6934,95.9284,9617.0
2021-06-28 11:10:00,114.26,114.46,114.23,114.44,13294.0,95.8864,96.0543,95.8613,96.0375,13294.0
2021-06-28 11:15:00,114.48,114.49,114.3,114.39,8084.0,96.0711,96.0794,95.92,95.9955,8084.0
2021-06-28 11:20:00,114.36,114.65,114.34,114.65,16459.0,95.9703,96.2137,95.9536,96.2137,16459.0
2021-06-28 11:25:00,114.66,114.81,114.65,114.73,25597.0,96.2221,96.348,96.2137,96.2808,25597.0
2021-06-28 11:30:00,114.64,114.91,114.61,114.91,35622.0,96.2053,96.4319,96.1801,96.4319,35622.0
2021-06-28 11:35:00,114.88,115.04,114.78,115.03,26734.0,96.4067,96.541,96.3228,96.5326,26734.0
2021-06-28 11:40:00,115.01,115.04,114.89,115.04,15711.0,96.5158,96.541,96.4151,96.541,15711.0
2021-06-28 11:45:00,115.02,115.18,114.92,115.15,21203.0,96.5242,96.6585,96.4403,96.6333,21203.0
2021-06-28 11:50:00,115.16,115.24,115.11,115.15,10695.0,96.6417,96.7088,96.5997,96.6333,10695.0
2021-06-28 11:55:00,115.14,115.3,115.13,115.25,12158.0,96.6249,96.7592,96.6165,96.7172,12158.0
2021-06-28 12:00:00,115.27,115.36,115.2,115.34,8658.0,96.734,96.8095,96.6753,96.7928,8658.0
2021-06-28 12:05:00,115.33,115.34,115.06,115.09,13957.0,96.7844,96.7928,96.5578,96.583,13957.0
2021-06-28 12:10:00,115.1,115.1,114.92,115.01,16767.0,96.5914,96.5914,96.4403,96.5158,16767.0
2021-06-28 12:15:00,115.03,115.09,114.99,115.03,8110.0,96.5326,96.583,96.499,96.5326,8110.0
2021-06-28 12:20:00,115.0,115.01,114.89,114.97,5473.0,96.5074,96.5158,96.4151,96.4823,5473.0
2021-06-28 12:25:00,115.0,115.0,114.75,114.82,9092.0,96.5074,96.5074,96.2976,96.3564,9092.0
2021-06-28 12:30:00,114.85,114.88,114.77,114.88,5362.0,96.3816,96.4067,96.3144,96.4067,5362.0
2021-06-28 12:35:00,114.88,114.88,114.67,114.74,3757.0,96.4067,96.4067,96.2305,96.2892,3757.0
2021-06-28 12:40:00,114.73,114.73,114.59,114.62,9043.0,96.2808,96.2808,96.1634,96.1885,9043.0
2021-06-28 12:45:00,114.63,114.63,114.43,114.51,14238.0,96.1969,96.1969,96.0291,96.0962,14238.0
2021-06-28 12:50:00,114.49,114.59,114.44,114.51,27189.0,96.0794,96.1634,96.0375,96.0962,27189.0
2021-06-28 12:55:00,114.52,114.65,114.52,114.52,4488.0,96.1046,96.2137,96.1046,96.1046,4488.0
2021-06-28 13:00:00,114.5,114.5,114.31,114.31,9879.0,96.0878,96.0878,95.9284,95.9284,9879.0
2021-06-28 13:05:00,114.32,114.4,114.25,114.32,7818.0,95.9368,96.0039,95.878,95.9368,7818.0
2021-06-28 13:10:00,114.29,114.4,114.28,114.34,4013.0,95.9116,96.0039,95.9032,95.9536,4013.0
2021-06-28 13:15:00,114.34,114.41,114.34,114.4,3120.0,95.9536,96.0123,95.9536,96.0039,3120.0
2021-06-28 13:20:00,114.46,114.5,114.34,114.34,6367.0,96.0543,96.0878,95.9536,95.9536,6367.0
2021-06-28 13:25:00,114.35,114.42,114.24,114.27,7255.0,95.962,96.0207,95.8696,95.8948,7255.0
2021-06-28 13:30:00,114.26,114.45,114.26,114.37,5381.0,95.8864,96.0459,95.8864,95.9787,5381.0
2021-06-28 13:35:00,114.37,114.49,114.34,114.34,3011.0,95.9787,96.0794,95.9536,95.9536,3011.0
2021-06-28 13:40:00,114.37,114.47,114.36,114.44,3454.0,95.9787,96.0627,95.9703,96.0375,3454.0
2021-06-28 13:45:00,114.42,114.54,114.39,114.52,5802.0,96.0207,96.1214,95.9955,96.1046,5802.0
2021-06-28 13:50:00,114.53,114.66,114.52,114.66,5497.0,96.113,96.2221,96.1046,96.2221,5497.0
2021-06-28 13:55:00,114.66,114.76,114.66,114.76,7171.0,96.2221,96.306,96.2221,96.306,7171.0
2021-06-28 14:00:00,114.77,114.92,114.76,114.87,8972.0,96.3144,96.4403,96.306,96.3983,8972.0
2021-06-28 14:05:00,114.93,114.98,114.84,114.87,9031.0,96.4487,96.4906,96.3732,96.3983,9031.0
2021-06-28 14:10:00,114.9,114.95,114.88,114.94,6136.0,96.4235,96.4655,96.4067,96.4571,6136.0
2021-06-28 14:15:00,114.95,115.02,114.91,114.98,5711.0,96.4655,96.5242,96.4319,96.4906,5711.0
2021-06-28 14:20:00,114.98,115.03,114.92,114.99,6577.0,96.4906,96.5326,96.4403,96.499,6577.0
2021-06-28 14:25:00,114.98,115.1,114.98,115.08,11117.0,96.4906,96.5914,96.4906,96.5746,11117.0
2021-06-28 14:30:00,115.07,115.1,114.97,115.0,8662.0,96.5662,96.5914,96.4823,96.5074,8662.0
2021-06-28 14:35:00,115.0,115.09,114.98,115.07,7592.0,96.5074,96.583,96.4906,96.5662,7592.0
2021-06-28 14:40:00,115.08,115.09,114.97,114.98,6874.0,96.5746,96.583,96.4823,96.4906,6874.0
2021-06-28 14:45:00,114.94,115.02,114.94,114.94,4838.0,96.4571,96.5242,96.4571,96.4571,4838.0
2021-06-28 14:50:00,114.97,114.99,114.82,114.87,7214.0,96.4823,96.499,96.3564,96.3983,7214.0
2021-06-28 14:55:00,114.84,114.89,114.74,114.8,11333.0,96.3732,96.4151,96.2892,96.3396,11333.0
2021-06-28 15:00:00,114.82,114.86,114.7,114.74,6428.0,96.3564,96.3899,96.2557,96.2892,6428.0
2021-06-28 15:05:00,114.76,114.79,114.71,114.76,11710.0,96.306,96.3312,96.2641,96.306,11710.0
2021-06-28 15:10:00,114.76,114.9,114.67,114.85,18726.0,96.306,96.4235,96.2305,96.3816,18726.0
2021-06-28 15:15:00,114.82,114.89,114.81,114.86,8452.0,96.3564,96.4151,96.348,96.3899,8452.0
2021-06-28 15:20:00,114.87,114.99,114.87,114.96,8889.0,96.3983,96.499,96.3983,96.4739,8889.0
2021-06-28 15:25:00,114.98,115.07,114.94,115.07,18772.0,96.4906,96.5662,96.4571,96.5662,18772.0
2021-06-28 15:30:00,115.1,115.2,114.96,115.0,44881.0,96.5914,96.6753,96.4739,96.5074,44881.0
2021-06-28 15:35:00,115.0,115.03,114.76,114.85,19045.0,96.5074,96.5326,96.306,96.3816,19045.0
2021-06-28 15:40:00,114.87,114.94,114.79,114.92,26344.0,96.3983,96.4571,96.3312,96.4403,26344.0
2021-06-28 15:45:00,114.96,114.98,114.76,114.85,23835.0,96.4739,96.4906,96.306,96.3816,23835.0
2021-06-28 15:50:00,114.85,114.97,114.82,114.86,32798.0,96.3816,96.4823,96.3564,96.3899,32798.0
2021-06-28 15:55:00,114.86,114.89,114.76,114.82,71883.0,96.3899,96.4151,96.306,96.3564,71883.0
2021-06-29 09:30:00,115.18,115.52,114.87,115.36,28246.0,96.6585,96.9438,96.3983,96.8095,28246.0
2021-06-29 09:35:00,115.39,115.59,115.16,115.22,10401.0,96.8347,97.0026,96.6417,96.6921,10401.0
2021-06-29 09:40:00,115.28,115.33,114.56,115.0,10628.0,96.7424,96.7844,96.1382,96.5074,10628.0
2021-06-29 09:45:00,115.0,115.25,114.89,114.98,18830.0,96.5074,96.7172,96.4151,96.4906,18830.0
2021-06-29 09:50:00,115.04,115.32,114.99,115.23,10358.0,96.541,96.776,96.499,96.7004,10358.0
2021-06-29 09:55:00,115.23,115.4,115.16,115.34,7540.0,96.7004,96.8431,96.6417,96.7928,7540.0
2021-06-29 10:00:00,115.38,115.76,115.32,115.76,29597.0,96.8263,97.1452,96.776,97.1452,29597.0
2021-06-29 10:05:00,115.74,115.99,115.74,115.93,19677.0,97.1284,97.3382,97.1284,97.2879,19677.0
2021-06-29 10:10:00,115.92,116.3,115.84,116.14,54148.0,97.2795,97.5984,97.2124,97.4641,54148.0
2021-06-29 10:15:00,116.14,116.16,115.68,115.68,12516.0,97.4641,97.4809,97.0781,97.0781,12516.0
2021-06-29 10:20:00,115.69,115.91,115.69,115.83,10545.0,97.0865,97.2711,97.0865,97.204,10545.0
2021-06-29 10:25:00,115.87,116.02,115.86,115.94,17747.0,97.2375,97.3634,97.2291,97.2963,17747.0
2021-06-29 10:30:00,115.96,116.19,115.94,115.96,10934.0,97.3131,97.5061,97.2963,97.3131,10934.0
2021-06-29 10:35:00,116.0,116.32,116.0,116.22,14551.0,97.3466,97.6152,97.3466,97.5312,14551.0
2021-06-29 10:40:00,116.21,116.34,116.19,116.33,7715.0,97.5229,97.632,97.5061,97.6236,7715.0
2021-06-29 10:45:00,116.34,116.43,116.25,116.42,11478.0,97.632,97.7075,97.5564,97.6991,11478.0
2021-06-29 10:50:00,116.42,116.73,116.37,116.73,26715.0,97.6991,97.9592,97.6571,97.9592,26715.0
2021-06-29 10:55:00,116.73,116.79,116.64,116.66,11573.0,97.9592,98.0096,97.8837,97.9005,11573.0
2021-06-29 11:00:00,116.66,116.86,116.63,116.84,15919.0,97.9005,98.0683,97.8753,98.0516,15919.0
2021-06-29 11:05:00,116.81,116.9,116.69,116.73,43875.0,98.0264,98.1019,97.9257,97.9592,43875.0
2021-06-29 11:10:00,116.78,116.78,116.62,116.73,11628.0,98.0012,98.0012,97.8669,97.9592,11628.0
2021-06-29 11:15:00,116.69,116.69,116.47,116.61,13909.0,97.9257,97.9257,97.741,97.8585,13909.0
2021-06-29 11:20:00,116.64,116.69,116.42,116.43,7057.0,97.8837,97.9257,97.6991,97.7075,7057.0
2021-06-29 11:25:00,116.43,116.44,116.17,116.24,16263.0,97.7075,97.7159,97.4893,97.548,16263.0
2021-06-29 11:30:00,116.23,116.25,116.03,116.04,12203.0,97.5396,97.5564,97.3718,97.3802,12203.0
2021-06-29 11:35:00,116.04,116.05,115.75,115.88,15862.0,97.3802,97.3886,97.1368,97.2459,15862.0
2021-06-29 11:40:00,115.87,116.01,115.77,115.81,9363.0,97.2375,97.355,97.1536,97.1872,9363.0
2021-06-29 11:45:00,115.85,115.9,115.78,115.85,6267.0,97.2207,97.2627,97.162,97.2207,6267.0
2021-06-29 11:50:00,115.83,115.96,115.71,115.77,12088.0,97.204,97.3131,97.1033,97.1536,12088.0
2021-06-29 11:55:00,115.83,116.09,115.51,115.93,59712.0,97.204,97.4222,96.9354,97.2879,59712.0
2021-06-29 12:00:00,115.91,116.08,115.87,115.98,9368.0,97.2711,97.4138,97.2375,97.3298,9368.0
2021-06-29 12:05:00,115.98,116.11,115.89,116.03,6184.0,97.3298,97.4389,97.2543,97.3718,6184.0
2021-06-29 12:10:00,116.07,116.3,116.02,116.26,11561.0,97.4054,97.5984,97.3634,97.5648,11561.0
2021-06-29 12:15:00,116.26,116.26,115.97,116.02,5272.0,97.5648,97.5648,97.3215,97.3634,5272.0
2021-06-29 12:20:00,116.02,116.14,115.95,116.1,9252.0,97.3634,97.4641,97.3047,97.4305,9252.0
2021-06-29 12:25:00,116.12,116.15,116.02,116.02,4426.0,97.4473,97.4725,97.3634,97.3634,4426.0
2021-06-29 12:30:00,116.02,116.13,116.0,116.08,8279.0,97.3634,97.4557,97.3466,97.4138,8279.0
2021-06-29 12:35:00,116.06,116.09,115.75,115.85,10490.0,97.397,97.4222,97.1368,97.2207,10490.0
2021-06-29 12:40:00,115.86,115.86,115.59,115.68,17883.0,97.2291,97.2291,97.0026,97.0781,17883.0
2021-06-29 12:45:00,115.68,115.82,115.67,115.8,5445.0,97.0781,97.1956,97.0697,97.1788,5445.0
2021-06-29 12:50:00,115.76,115.76,115.66,115.68,3701.0,97.1452,97.1452,97.0613,97.0781,3701.0
2021-06-29 12:55:00,115.65,115.79,115.62,115.75,3959.0,97.0529,97.1704,97.0277,97.1368,3959.0
2021-06-29 13:00:00,115.78,115.78,115.7,115.73,7429.0,97.162,97.162,97.0949,97.12,7429.0
2021-06-29 13:05:00,115.75,115.76,115.64,115.64,4013.0,97.1368,97.1452,97.0445,97.0445,4013.0
2021-06-29 13:10:00,115.65,115.68,115.57,115.57,5140.0,97.0529,97.0781,96.9858,96.9858,5140.0
2021-06-29 13:15:00,115.58,115.62,115.49,115.5,5872.0,96.9942,97.0277,96.9186,96.927,5872.0
2021-06-29 13:20:00,115.51,115.59,115.46,115.48,8308.0,96.9354,97.0026,96.8935,96.9102,8308.0
2021-06-29 13:25:00,115.48,115.59,115.48,115.54,6008.0,96.9102,97.0026,96.9102,96.9606,6008.0
2021-06-29 13:30:00,115.55,115.83,115.55,115.65,10798.0,96.969,97.204,96.969,97.0529,10798.0
2021-06-29 13:35:00,115.63,115.7,115.6,115.63,5899.0,97.0361,97.0949,97.0109,97.0361,5899.0
2021-06-29 13:40:00,115.57,115.66,115.54,115.62,6356.0,96.9858,97.0613,96.9606,97.0277,6356.0
2021-06-29 13:45:00,115.62,115.73,115.61,115.7,6374.0,97.0277,97.12,97.0193,97.0949,6374.0
2021-06-29 13:50:00,115.65,115.66,115.59,115.65,3468.0,97.0529,97.0613,97.0026,97.0529,3468.0
2021-06-29 13:55:00,115.64,115.78,115.59,115.75,9342.0,97.0445,97.162,97.0026,97.1368,9342.0
2021-06-29 14:00:00,115.71,115.85,115.68,115.79,5601.0,97.1033,97.2207,97.0781,97.1704,5601.0
2021-06-29 14:05:00,115.79,115.83,115.77,115.8,3438.0,97.1704,97.204,97.1536,97.1788,3438.0
2021-06-29 14:10:00,115.81,115.87,115.76,115.8,7035.0,97.1872,97.2375,97.1452,97.1788,7035.0
2021-06-29 14:15:00,115.8,115.83,115.73,115.74,8375.0,97.1788,97.204,97.12,97.1284,8375.0
2021-06-29 14:20:00,115.72,115.8,115.69,115.75,5077.0,97.1117,97.1788,97.0865,97.1368,5077.0
2021-06-29 14:25:00,115.77,115.79,115.7,115.7,6468.0,97.1536,97.1704,97.0949,97.0949,6468.0
2021-06-29 14:30:00,115.7,115.76,115.6,115.71,5561.0,97.0949,97.1452,97.0109,97.1033,5561.0
2021-06-29 14:35:00,115.71,115.73,115.53,115.56,7892.0,97.1033,97.12,96.9522,96.9774,7892.0
2021-06-29 14:40:00,115.54,115.6,115.46,115.6,4849.0,96.9606,97.0109,96.8935,97.0109,4849.0
2021-06-29 14:45:00,115.57,115.65,115.56,115.64,5381.0,96.9858,97.0529,96.9774,97.0445,5381.0
2021-06-29 14:50:00,115.61,115.65,115.56,115.63,5758.0,97.0193,97.0529,96.9774,97.0361,5758.0
2021-06-29 14:55:00,115.61,115.7,115.59,115.66,5500.0,97.0193,97.0949,97.0026,97.0613,5500.0
2021-06-29 15:00:00,115.67,115.69,115.52,115.57,6383.0,97.0697,97.0865,96.9438,96.9858,6383.0
2021-06-29 15:05:00,115.57,115.62,115.5,115.5,9877.0,96.9858,97.0277,96.927,96.927,9877.0
2021-06-29 15:10:00,115.49,115.51,115.41,115.48,11821.0,96.9186,96.9354,96.8515,96.9102,11821.0
2021-06-29 15:15:00,115.48,115.5,115.4,115.43,7450.0,96.9102,96.927,96.8431,96.8683,7450.0
2021-06-29 15:20:00,115.42,115.5,115.42,115.44,6827.0,96.8599,96.927,96.8599,96.8767,6827.0
2021-06-29 15:25:00,115.44,115.46,115.24,115.24,16152.0,96.8767,96.8935,96.7088,96.7088,16152.0
2021-06-29 15:30:00,115.24,115.3,115.17,115.24,22015.0,96.7088,96.7592,96.6501,96.7088,22015.0
2021-06-29 15:35:00,115.23,115.25,115.14,115.14,22973.0,96.7004,96.7172,96.6249,96.6249,22973.0
2021-06-29 15:40:00,115.14,115.16,114.96,115.02,23840.0,96.6249,96.6417,96.4739,96.5242,23840.0
2021-06-29 15:45:00,115.03,115.06,114.87,114.87,46957.0,96.5326,96.5578,96.3983,96.3983,46957.0
2021-06-29 15:50:00,114.89,115.09,114.87,115.08,59642.0,96.4151,96.583,96.3983,96.5746,59642.0
2021-06-29 15:55:00,115.06,115.08,114.88,114.97,102026.0,96.5578,96.5746,96.4067,96.4823,102026.0
2021-06-30 09:30:00,114.82,115.48,114.79,115.17,43933.0,96.3564,96.9102,96.3312,96.6501,43933.0
2021-06-30 09:35:00,115.24,116.14,115.24,116.0,19832.0,96.7088,97.4641,96.7088,97.3466,19832.0
2021-06-30 09:40:00,116.11,116.25,115.73,115.75,10488.0,97.4389,97.5564,97.12,97.1368,10488.0
2021-06-30 09:45:00,115.75,116.02,115.67,116.01,6483.0,97.1368,97.3634,97.0697,97.355,6483.0
2021-06-30 09:50:00,116.01,116.24,115.86,115.9,8120.0,97.355,97.548,97.2291,97.2627,8120.0
2021-06-30 09:55:00,115.88,116.16,115.79,115.88,12486.0,97.2459,97.4809,97.1704,97.2459,12486.0
2021-06-30 10:00:00,115.96,116.06,115.67,115.68,11665.0,97.3131,97.397,97.0697,97.0781,11665.0
2021-06-30 10:05:00,115.74,115.78,115.43,115.58,7259.0,97.1284,97.162,96.8683,96.9942,7259.0
2021-06-30 10:10:00,115.6,115.7,115.53,115.62,7626.0,97.0109,97.0949,96.9522,97.0277,7626.0
2021-06-30 10:15:00,115.62,115.62,115.4,115.4,6843.0,97.0277,97.0277,96.8431,96.8431,6843.0
2021-06-30 10:20:00,115.41,115.72,115.39,115.63,8822.0,96.8515,97.1117,96.8347,97.0361,8822.0
2021-06-30 10:25:00,115.67,115.72,115.49,115.55,7610.0,97.0697,97.1117,96.9186,96.969,7610.0
2021-06-30 10:30:00,115.6,115.65,115.51,115.52,7996.0,97.0109,97.0529,96.9354,96.9438,7996.0
2021-06-30 10:35:00,115.5,115.55,115.4,115.5,4109.0,96.927,96.969,96.8431,96.927,4109.0
2021-06-30 10:40:00,115.47,115.51,115.37,115.46,10165.0,96.9019,96.9354,96.8179,96.8935,10165.0
2021-06-30 10:45:00,115.45,115.56,115.39,115.52,8070.0,96.8851,96.9774,96.8347,96.9438,8070.0
2021-06-30 10:50:00,115.49,115.49,115.17,115.18,5268.0,96.9186,96.9186,96.6501,96.6585,5268.0
2021-06-30 10:55:00,115.18,115.38,115.12,115.2,21181.0,96.6585,96.8263,96.6081,96.6753,21181.0
2021-06-30 11:00:00,115.22,115.33,115.19,115.25,9537.0,96.6921,96.7844,96.6669,96.7172,9537.0
2021-06-30 11:05:00,115.31,115.32,115.12,115.14,9314.0,96.7676,96.776,96.6081,96.6249,9314.0
2021-06-30 11:10:00,115.12,115.19,115.05,115.16,9010.0,96.6081,96.6669,96.5494,96.6417,9010.0
2021-06-30 11:15:00,115.17,115.34,115.11,115.34,11375.0,96.6501,96.7928,96.5997,96.7928,11375.0
2021-06-30 11:20:00,115.32,115.41,115.24,115.39,19292.0,96.776,96.8515,96.7088,96.8347,19292.0
2021-06-30 11:25:00,115.41,115.42,115.34,115.4,8887.0,96.8515,96.8599,96.7928,96.8431,8887.0
2021-06-30 11:30:00,115.4,115.51,115.38,115.43,6900.0,96.8431,96.9354,96.8263,96.8683,6900.0
2021-06-30 11:35:00,115.45,115.54,115.44,115.5,7170.0,96.8851,96.9606,96.8767,96.927,7170.0
2021-06-30 11:40:00,115.48,115.69,115.47,115.62,7774.0,96.9102,97.0865,96.9019,97.0277,7774.0
2021-06-30 11:45:00,115.61,115.64,115.53,115.59,6607.0,97.0193,97.0445,96.9522,97.0026,6607.0
2021-06-30 11:50:00,115.6,115.62,115.46,115.61,6909.0,97.0109,97.0277,96.8935,97.0193,6909.0
2021-06-30 11:55:00,115.59,115.63,115.53,115.53,6521.0,97.0026,97.0361,96.9522,96.9522,6521.0
2021-06-30 12:00:00,115.53,115.71,115.49,115.7,14991.0,96.9522,97.1033,96.9186,97.0949,14991.0
2021-06-30 12:05:00,115.67,115.67,115.43,115.44,7904.0,97.0697,97.0697,96.8683,96.8767,7904.0
2021-06-30 12:10:00,115.43,115.51,115.4,115.45,5517.0,96.8683,96.9354,96.8431,96.8851,5517.0
2021-06-30 12:15:00,115.46,115.49,115.36,115.43,3971.0,96.8935,96.9186,96.8095,96.8683,3971.0
2021-06-30 12:20:00,115.41,115.48,115.4,115.47,2754.0,96.8515,96.9102,96.8431,96.9019,2754.0
2021-06-30 12:25:00,115.46,115.51,115.41,115.47,6501.0,96.8935,96.9354,96.8515,96.9019,6501.0
2021-06-30 12:30:00,115.46,115.51,115.43,115.47,9299.0,96.8935,96.9354,96.8683,96.9019,9299.0
2021-06-30 12:35:00,115.49,115.51,115.4,115.44,6403.0,96.9186,96.9354,96.8431,96.8767,6403.0
2021-06-30 12:40:00,115.42,115.42,115.21,115.21,8807.0,96.8599,96.8599,96.6837,96.6837,8807.0
2021-06-30 12:45:00,115.22,115.22,115.15,115.22,4832.0,96.6921,96.6921,96.6333,96.6921,4832.0
2021-06-30 12:50:00,115.2,115.25,115.07,115.08,4952.0,96.6753,96.7172,96.5662,96.5746,4952.0
2021-06-30 12:55:00,115.09,115.24,114.85,114.86,26138.0,96.583,96.7088,96.3816,96.3899,26138.0
2021-06-30 13:00:00,114.86,115.07,114.86,115.05,5928.0,96.3899,96.5662,96.3899,96.5494,5928.0
2021-06-30 13:05:00,115.04,115.15,114.98,115.09,6314.0,96.541,96.6333,96.4906,96.583,6314.0
2021-06-30 13:10:00,115.06,115.21,115.06,115.12,10089.0,96.5578,96.6837,96.5578,96.6081,10089.0
2021-06-30 13:15:00,115.11,115.14,115.03,115.09,3950.0,96.5997,96.6249,96.5326,96.583,3950.0
2021-06-30 13:20:00,115.07,115.17,115.01,115.16,8448.0,96.5662,96.6501,96.5158,96.6417,8448.0
2021-06-30 13:25:00,115.17,115.42,115.16,115.42,9464.0,96.6501,96.8599,96.6417,96.8599,9464.0
2021-06-30 13:30:00,115.44,115.45,115.08,115.09,16097.0,96.8767,96.8851,96.5746,96.583,16097.0
2021-06-30 13:35:00,115.11,115.21,115.05,115.13,8828.0,96.5997,96.6837,96.5494,96.6165,8828.0
2021-06-30 13:40:00,115.14,115.14,115.01,115.09,7227.0,96.6249,96.6249,96.5158,96.583,7227.0
2021-06-30 13:45:00,115.1,115.12,115.06,115.09,4165.0,96.5914,96.6081,96.5578,96.583,4165.0
2021-06-30 13:50:00,115.1,115.21,115.09,115.19,7721.0,96.5914,96.6837,96.583,96.6669,7721.0
2021-06-30 13:55:00,115.19,115.28,115.18,115.2,7883.0,96.6669,96.7424,96.6585,96.6753,7883.0
2021-06-30 14:00:00,115.19,115.29,115.19,115.27,4359.0,96.6669,96.7508,96.6669,96.734,4359.0
2021-06-30 14:05:00,115.27,115.33,115.2,115.25,5431.0,96.734,96.7844,96.6753,96.7172,5431.0
2021-06-30 14:10:00,115.25,115.38,115.23,115.38,6962.0,96.7172,96.8263,96.7004,96.8263,6962.0
2021-06-30 14:15:00,115.38,115.46,115.38,115.42,5450.0,96.8263,96.8935,96.8263,96.8599,5450.0
2021-06-30 14:20:00,115.41,115.47,115.33,115.42,4906.0,96.8515,96.9019,96.7844,96.8599,4906.0
2021-06-30 14:25:00,115.41,115.6,115.41,115.59,6812.0,96.8515,97.0109,96.8515,97.0026,6812.0
2021-06-30 14:30:00,115.57,115.67,115.47,115.67,17867.0,96.9858,97.0697,96.9019,97.0697,17867.0
2021-06-30 14:35:00,115.67,115.77,115.64,115.77,9895.0,97.0697,97.1536,97.0445,97.1536,9895.0
2021-06-30 14:40:00,115.76,115.78,115.6,115.65,8917.0,97.1452,97.162,97.0109,97.0529,8917.0
2021-06-30 14:45:00,115.65,115.67,115.58,115.6,5816.0,97.0529,97.0697,96.9942,97.0109,5816.0
2021-06-30 14:50:00,115.62,115.63,115.45,115.5,7261.0,97.0277,97.0361,96.8851,96.927,7261.0
2021-06-30 14:55:00,115.5,115.5,115.37,115.4,9150.0,96.927,96.927,96.8179,96.8431,9150.0
2021-06-30 15:00:00,115.39,115.46,115.35,115.41,11527.0,96.8347,96.8935,96.8011,96.8515,11527.0
2021-06-30 15:05:00,115.39,115.45,115.34,115.41,8195.0,96.8347,96.8851,96.7928,96.8515,8195.0
2021-06-30 15:10:00,115.41,115.47,115.37,115.42,10953.0,96.8515,96.9019,96.8179,96.8599,10953.0
2021-06-30 15:15:00,115.42,115.43,115.37,115.38,11230.0,96.8599,96.8683,96.8179,96.8263,11230.0
2021-06-30 15:20:00,115.38,115.5,115.37,115.45,13642.0,96.8263,96.927,96.8179,96.8851,13642.0
2021-06-30 15:25:00,115.45,115.47,115.39,115.44,11297.0,96.8851,96.9019,96.8347,96.8767,11297.0
2021-06-30 15:30:00,115.43,115.43,115.03,115.09,32109.0,96.8683,96.8683,96.5326,96.583,32109.0
2021-06-30 15:35:00,115.09,115.13,115.07,115.1,24784.0,96.583,96.6165,96.5662,96.5914,24784.0
2021-06-30 15:40:00,115.1,115.12,114.82,114.88,45050.0,96.5914,96.6081,96.3564,96.4067,45050.0
2021-06-30 15:45:00,114.9,115.04,114.89,114.96,51471.0,96.4235,96.541,96.4151,96.4739,51471.0
2021-06-30 15:50:00,114.95,115.12,114.89,115.09,65490.0,96.4655,96.6081,96.4151,96.583,65490.0
2021-06-30 15:55:00,115.12,115.12,114.87,114.96,147263.0,96.6081,96.6081,96.3983,96.4739,147263.0
2021-07-01 09:30:00,115.61,115.71,115.2,115.32,24835.0,97.0193,97.1033,96.6753,96.776,24835.0
2021-07-01 09:35:00,115.22,115.53,114.83,115.39,10959.0,96.6921,96.9522,96.3648,96.8347,10959.0
2021-07-01 09:40:00,115.23,115.25,114.93,115.01,8565.0,96.7004,96.7172,96.4487,96.5158,8565.0
2021-07-01 09:45:00,115.07,115.24,114.93,115.12,7412.0,96.5662,96.7088,96.4487,96.6081,7412.0
2021-07-01 09:50:00,115.16,115.36,115.11,115.21,11036.0,96.6417,96.8095,96.5997,96.6837,11036.0
2021-07-01 09:55:00,115.16,115.19,114.98,115.0,7810.0,96.6417,96.6669,96.4906,96.5074,7810.0
2021-07-01 10:00:00,115.04,115.22,114.96,115.21,6867.0,96.541,96.6921,96.4739,96.6837,6867.0
2021-07-01 10:05:00,115.18,115.59,115.14,115.59,11582.0,96.6585,97.0026,96.6249,97.0026,11582.0
2021-07-01 10:10:00,115.6,115.74,115.39,115.64,13011.0,97.0109,97.1284,96.8347,97.0445,13011.0
2021-07-01 10:15:00,115.67,115.94,115.67,115.94,19369.0,97.0697,97.2963,97.0697,97.2963,19369.0
2021-07-01 10:20:00,115.9,116.15,115.83,115.99,20951.0,97.2627,97.4725,97.204,97.3382,20951.0
2021-07-01 10:25:00,116.02,116.23,115.93,116.06,31598.0,97.3634,97.5396,97.2879,97.397,31598.0
2021-07-01 10:30:00,116.03,116.13,115.95,116.09,13136.0,97.3718,97.4557,97.3047,97.4222,13136.0
2021-07-01 10:35:00,116.07,116.21,115.95,116.18,8045.0,97.4054,97.5229,97.3047,97.4977,8045.0
2021-07-01 10:40:00,116.18,116.32,116.08,116.21,16280.0,97.4977,97.6152,97.4138,97.5229,16280.0
2021-07-01 10:45:00,116.29,116.32,116.06,116.08,7366.0,97.59,97.6152,97.397,97.4138,7366.0
2021-07-01 10:50:00,116.14,116.27,116.0,116.2,16303.0,97.4641,97.5732,97.3466,97.5145,16303.0
2021-07-01 10:55:00,116.25,116.42,116.2,116.2,8004.0,97.5564,97.6991,97.5145,97.5145,8004.0
2021-07-01 11:00:00,116.2,116.34,116.08,116.34,5533.0,97.5145,97.632,97.4138,97.632,5533.0
2021-07-01 11:05:00,116.38,116.69,116.32,116.62,20454.0,97.6655,97.9257,97.6152,97.8669,20454.0
2021-07-01 11:10:00,116.59,116.75,116.58,116.58,12223.0,97.8418,97.976,97.8334,97.8334,12223.0
2021-07-01 11:15:00,116.57,116.6,116.32,116.34,9728.0,97.825,97.8501,97.6152,97.632,9728.0
2021-07-01 11:20:00,116.33,116.48,116.3,116.43,9770.0,97.6236,97.7494,97.5984,97.7075,9770.0
2021-07-01 11:25:00,116.4,116.5,116.34,116.39,9916.0,97.6823,97.7662,97.632,97.6739,9916.0
2021-07-01 11:30:00,116.52,116.62,116.45,116.56,7930.0,97.783,97.8669,97.7243,97.8166,7930.0
2021-07-01 11:35:00,116.64,116.66,116.47,116.49,4908.0,97.8837,97.9005,97.741,97.7578,4908.0
2021-07-01 11:40:00,116.48,116.58,116.43,116.53,6786.0,97.7494,97.8334,97.7075,97.7914,6786.0
2021-07-01 11:45:00,116.53,116.56,116.38,116.47,5388.0,97.7914,97.8166,97.6655,97.741,5388.0
2021-07-01 11:50:00,116.5,116.63,116.5,116.6,67244.0,97.7662,97.8753,97.7662,97.8501,67244.0
2021-07-01 11:55:00,116.6,116.64,116.46,116.52,9514.0,97.8501,97.8837,97.7327,97.783,9514.0
2021-07-01 12:00:00,116.47,116.53,116.4,116.45,7974.0,97.741,97.7914,97.6823,97.7243,7974.0
2021-07-01 12:05:00,116.44,116.56,116.44,116.54,7021.0,97.7159,97.8166,97.7159,97.7998,7021.0
2021-07-01 12:10:00,116.48,116.53,116.42,116.42,3044.0,97.7494,97.7914,97.6991,97.6991,3044.0
2021-07-01 12:15:00,116.44,116.56,116.42,116.51,7172.0,97.7159,97.8166,97.6991,97.7746,7172.0
2021-07-01 12:20:00,116.54,116.59,116.5,116.57,4215.0,97.7998,97.8418,97.7662,97.825,4215.0
2021-07-01 12:25:00,116.61,116.72,116.58,116.71,3258.0,97.8585,97.9508,97.8334,97.9425,3258.0
2021-07-01 12:30:00,116.69,116.77,116.66,116.71,7452.0,97.9257,97.9928,97.9005,97.9425,7452.0
2021-07-01 12:35:00,116.71,116.72,116.62,116.62,8640.0,97.9425,97.9508,97.8669,97.8669,8640.0
2021-07-01 12:40:00,116.65,116.76,116.65,116.72,4125.0,97.8921,97.9844,97.8921,97.9508,4125.0
2021-07-01 12:45:00,116.69,116.69,116.44,116.48,5739.0,97.9257,97.9257,97.7159,97.7494,5739.0
2021-07-01 12:50:00,116.47,116.52,116.44,116.5,6241.0,97.741,97.783,97.7159,97.7662,6241.0
2021-07-01 12:55:00,116.51,116.57,116.48,116.49,4694.0,97.7746,97.825,97.7494,97.7578,4694.0
2021-07-01 13:00:00,116.5,116.5,116.43,116.5,7166.0,97.7662,97.7662,97.7075,97.7662,7166.0
2021-07-01 13:05:00,116.52,116.61,116.48,116.58,3853.0,97.783,97.8585,97.7494,97.8334,3853.0
2021-07-01 13:10:00,116.59,116.66,116.58,116.59,6625.0,97.8418,97.9005,97.8334,97.8418,6625.0
2021-07-01 13:15:00,116.59,116.65,116.58,116.64,2994.0,97.8418,97.8921,97.8334,97.8837,2994.0
2021-07-01 13:20:00,116.67,116.7,116.66,116.66,2760.0,97.9089,97.9341,97.9005,97.9005,2760.0
2021-07-01 13:25:00,116.69,116.7,116.64,116.7,8348.0,97.9257,97.9341,97.8837,97.9341,8348.0
2021-07-01 13:30:00,116.71,116.75,116.65,116.68,7309.0,97.9425,97.976,97.8921,97.9173,7309.0
2021-07-01 13:35:00,116.72,116.78,116.68,116.77,4527.0,97.9508,98.0012,97.9173,97.9928,4527.0
2021-07-01 13:40:00,116.73,116.77,116.63,116.68,11454.0,97.9592,97.9928,97.8753,97.9173,11454.0
2021-07-01 13:45:00,116.61,116.65,116.52,116.62,6980.0,97.8585,97.8921,97.783,97.8669,6980.0
2021-07-01 13:50:00,116.62,116.66,116.53,116.66,5792.0,97.8669,97.9005,97.7914,97.9005,5792.0
2021-07-01 13:55:00,116.67,116.69,116.52,116.57,4054.0,97.9089,97.9257,97.783,97.825,4054.0
2021-07-01 14:00:00,116.6,116.69,116.59,116.66,3815.0,97.8501,97.9257,97.8418,97.9005,3815.0
2021-07-01 14:05:00,116.63,116.67,116.6,116.64,4422.0,97.8753,97.9089,97.8501,97.8837,4422.0
2021-07-01 14:10:00,116.61,116.63,116.57,116.57,5782.0,97.8585,97.8753,97.825,97.825,5782.0
2021-07-01 14:15:00,116.57,116.61,116.53,116.53,4996.0,97.825,97.8585,97.7914,97.7914,4996.0
2021-07-01 14:20:00,116.54,116.69,116.54,116.67,7463.0,97.7998,97.9257,97.7998,97.9089,7463.0
2021-07-01 14:25:00,116.69,116.75,116.67,116.73,3934.0,97.9257,97.976,97.9089,97.9592,3934.0
2021-07-01 14:30:00,116.75,116.76,116.66,116.75,5286.0,97.976,97.9844,97.9005,97.976,5286.0
2021-07-01 14:35:00,116.75,116.77,116.69,116.69,6423.0,97.976,97.9928,97.9257,97.9257,6423.0
2021-07-01 14:40:00,116.69,116.78,116.65,116.76,5672.0,97.9257,98.0012,97.8921,97.9844,5672.0
2021-07-01 14:45:00,116.75,116.75,116.68,116.7,5467.0,97.976,97.976,97.9173,97.9341,5467.0
2021-07-01 14:50:00,116.68,116.73,116.61,116.65,7344.0,97.9173,97.9592,97.8585,97.8921,7344.0
2021-07-01 14:55:00,116.66,116.72,116.65,116.65,7137.0,97.9005,97.9508,97.8921,97.8921,7137.0
2021-07-01 15:00:00,116.66,116.73,116.61,116.71,8746.0,97.9005,97.9592,97.8585,97.9425,8746.0
2021-07-01 15:05:00,116.7,116.73,116.64,116.72,5799.0,97.9341,97.9592,97.8837,97.9508,5799.0
2021-07-01 15:10:00,116.71,116.78,116.71,116.77,4874.0,97.9425,98.0012,97.9425,97.9928,4874.0
2021-07-01 15:15:00,116.77,116.81,116.73,116.78,7534.0,97.9928,98.0264,97.9592,98.0012,7534.0
2021-07-01 15:20:00,116.79,116.79,116.68,116.68,4687.0,98.0096,98.0096,97.9173,97.9173,4687.0
2021-07-01 15:25:00,116.7,116.71,116.67,116.7,8387.0,97.9341,97.9425,97.9089,97.9341,8387.0
2021-07-01 15:30:00,116.72,116.73,116.58,116.62,9356.0,97.9508,97.9592,97.8334,97.8669,9356.0
2021-07-01 15:35:00,116.63,116.66,116.55,116.58,13827.0,97.8753,97.9005,97.8082,97.8334,13827.0
2021-07-01 15:40:00,116.58,116.58,116.35,116.38,13716.0,97.8334,97.8334,97.6403,97.6655,13716.0
2021-07-01 15:45:00,116.39,116.4,116.27,116.29,23424.0,97.6739,97.6823,97.5732,97.59,23424.0
2021-07-01 15:50:00,116.31,116.43,116.26,116.28,40946.0,97.6068,97.7075,97.5648,97.5816,40946.0
2021-07-01 15:55:00,116.3,116.4,116.27,116.39,71366.0,97.5984,97.6823,97.5732,97.6739,71366.0
2021-07-02 09:30:00,116.72,116.72,116.29,116.29,22735.0,97.9508,97.9508,97.59,97.59,22735.0
2021-07-02 09:35:00,116.26,116.6,116.01,116.08,11578.0,97.5648,97.8501,97.355,97.4138,11578.0
2021-07-02 09:40:00,116.17,116.32,115.92,115.92,6674.0,97.4893,97.6152,97.2795,97.2795,6674.0
2021-07-02 09:45:00,115.91,116.22,115.81,115.93,14161.0,97.2711,97.5312,97.1872,97.2879,14161.0
2021-07-02 09:50:00,115.95,115.95,115.6,115.66,10082.0,97.3047,97.3047,97.0109,97.0613,10082.0
2021-07-02 09:55:00,115.73,115.74,115.46,115.62,13854.0,97.12,97.1284,96.8935,97.0277,13854.0
2021-07-02 10:00:00,115.65,115.72,115.41,115.55,49857.0,97.0529,97.1117,96.8515,96.969,49857.0
2021-07-02 10:05:00,115.55,115.7,115.42,115.55,29888.0,96.969,97.0949,96.8599,96.969,29888.0
2021-07-02 10:10:00,115.56,115.57,115.15,115.19,17395.0,96.9774,96.9858,96.6333,96.6669,17395.0
2021-07-02 10:15:00,115.22,115.35,115.12,115.16,13704.0,96.6921,96.8011,96.6081,96.6417,13704.0
2021-07-02 10:20:00,115.16,115.45,115.16,115.44,9694.0,96.6417,96.8851,96.6417,96.8767,9694.0
2021-07-02 10:25:00,115.41,115.43,115.28,115.4,30776.0,96.8515,96.8683,96.7424,96.8431,30776.0
2021-07-02 10:30:00,115.42,115.61,115.42,115.5,8286.0,96.8599,97.0193,96.8599,96.927,8286.0
2021-07-02 10:35:00,115.5,115.56,115.36,115.37,11075.0,96.927,96.9774,96.8095,96.8179,11075.0
2021-07-02 10:40:00,115.37,115.51,115.36,115.48,13548.0,96.8179,96.9354,96.8095,96.9102,13548.0
2021-07-02 10:45:00,115.52,115.58,115.32,115.39,20594.0,96.9438,96.9942,96.776,96.8347,20594.0
2021-07-02 10:50:00,115.39,115.43,115.27,115.33,10145.0,96.8347,96.8683,96.734,96.7844,10145.0
2021-07-02 10:55:00,115.33,115.38,115.17,115.25,12337.0,96.7844,96.8263,96.6501,96.7172,12337.0
2021-07-02 11:00:00,115.25,115.26,114.96,115.02,16785.0,96.7172,96.7256,96.4739,96.5242,16785.0
2021-07-02 11:05:00,115.02,115.24,114.99,115.19,12901.0,96.5242,96.7088,96.499,96.6669,12901.0
2021-07-02 11:10:00,115.13,115.21,115.1,115.13,9558.0,96.6165,96.6837,96.5914,96.6165,9558.0
2021-07-02 11:15:00,115.16,115.2,115.08,115.13,6454.0,96.6417,96.6753,96.5746,96.6165,6454.0
2021-07-02 11:20:00,115.19,115.32,115.17,115.32,14100.0,96.6669,96.776,96.6501,96.776,14100.0
2021-07-02 11:25:00,115.32,115.43,115.16,115.43,10538.0,96.776,96.8683,96.6417,96.8683,10538.0
2021-07-02 11:30:00,115.4,115.57,115.36,115.54,12486.0,96.8431,96.9858,96.8095,96.9606,12486.0
2021-07-02 11:35:00,115.52,115.55,115.44,115.45,4960.0,96.9438,96.969,96.8767,96.8851,4960.0
2021-07-02 11:40:00,115.45,115.56,115.41,115.56,5619.0,96.8851,96.9774,96.8515,96.9774,5619.0
2021-07-02 11:45:00,115.58,115.79,115.58,115.69,15877.0,96.9942,97.1704,96.9942,97.0865,15877.0
2021-07-02 11:50:00,115.68,115.77,115.59,115.59,6086.0,97.0781,97.1536,97.0026,97.0026,6086.0
2021-07-02 11:55:00,115.62,115.65,115.55,115.61,7347.0,97.0277,97.0529,96.969,97.0193,7347.0
2021-07-02 12:00:00,115.63,115.66,115.56,115.61,5667.0,97.0361,97.0613,96.9774,97.0193,5667.0
2021-07-02 12:05:00,115.64,115.66,115.47,115.58,35761.0,97.0445,97.0613,96.9019,96.9942,35761.0
2021-07-02 12:10:00,115.6,115.69,115.35,115.35,6024.0,97.0109,97.0865,96.8011,96.8011,6024.0
2021-07-02 12:15:00,115.35,115.5,115.34,115.45,4898.0,96.8011,96.927,96.7928,96.8851,4898.0
2021-07-02 12:20:00,115.43,115.43,115.33,115.34,4671.0,96.8683,96.8683,96.7844,96.7928,4671.0
2021-07-02 12:25:00,115.36,115.44,115.3,115.44,4358.0,96.8095,96.8767,96.7592,96.8767,4358.0
2021-07-02 12:30:00,115.41,115.49,115.4,115.47,3125.0,96.8515,96.9186,96.8431,96.9019,3125.0
2021-07-02 12:35:00,115.48,115.6,115.45,115.6,5798.0,96.9102,97.0109,96.8851,97.0109,5798.0
2021-07-02 12:40:00,115.61,115.68,115.59,115.68,5679.0,97.0193,97.0781,97.0026,97.0781,5679.0
2021-07-02 12:45:00,115.66,115.7,115.59,115.65,7938.0,97.0613,97.0949,97.0026,97.0529,7938.0
2021-07-02 12:50:00,115.65,115.78,115.65,115.75,7420.0,97.0529,97.162,97.0529,97.1368,7420.0
2021-07-02 12:55:00,115.77,115.83,115.75,115.79,8061.0,97.1536,97.204,97.1368,97.1704,8061.0
2021-07-02 13:00:00,115.76,115.88,115.75,115.75,8883.0,97.1452,97.2459,97.1368,97.1368,8883.0
2021-07-02 13:05:00,115.71,115.8,115.69,115.73,4721.0,97.1033,97.1788,97.0865,97.12,4721.0
2021-07-02 13:10:00,115.73,115.73,115.58,115.65,7997.0,97.12,97.12,96.9942,97.0529,7997.0
2021-07-02 13:15:00,115.7,115.77,115.65,115.65,5251.0,97.0949,97.1536,97.0529,97.0529,5251.0
2021-07-02 13:20:00,115.7,115.77,115.67,115.73,4696.0,97.0949,97.1536,97.0697,97.12,4696.0
2021-07-02 13:25:00,115.76,115.8,115.73,115.78,6537.0,97.1452,97.1788,97.12,97.162,6537.0
2021-07-02 13:30:00,115.8,115.83,115.68,115.68,12692.0,97.1788,97.204,97.0781,97.0781,12692.0
2021-07-02 13:35:00,115.7,115.82,115.7,115.8,4694.0,97.0949,97.1956,97.0949,97.1788,4694.0
2021-07-02 13:40:00,115.77,115.82,115.7,115.7,5642.0,97.1536,97.1956,97.0949,97.0949,5642.0
2021-07-02 13:45:00,115.69,115.73,115.64,115.69,8384.0,97.0865,97.12,97.0445,97.0865,8384.0
2021-07-02 13:50:00,115.68,115.7,115.56,115.56,5472.0,97.0781,97.0949,96.9774,96.9774,5472.0
2021-07-02 13:55:00,115.58,115.66,115.54,115.59,4386.0,96.9942,97.0613,96.9606,97.0026,4386.0
2021-07-02 14:00:00,115.57,115.58,115.47,115.56,8511.0,96.9858,96.9942,96.9019,96.9774,8511.0
2021-07-02 14:05:00,115.53,115.57,115.49,115.56,4756.0,96.9522,96.9858,96.9186,96.9774,4756.0
2021-07-02 14:10:00,115.58,115.62,115.53,115.55,6791.0,96.9942,97.0277,96.9522,96.969,6791.0
2021-07-02 14:15:00,115.57,115.64,115.54,115.57,6502.0,96.9858,97.0445,96.9606,96.9858,6502.0
2021-07-02 14:20:00,115.55,115.62,115.54,115.62,3460.0,96.969,97.0277,96.9606,97.0277,3460.0
2021-07-02 14:25:00,115.6,115.6,115.5,115.6,5468.0,97.0109,97.0109,96.927,97.0109,5468.0
2021-07-02 14:30:00,115.59,115.61,115.51,115.53,5994.0,97.0026,97.0193,96.9354,96.9522,5994.0
2021-07-02 14:35:00,115.5,115.57,115.43,115.47,6213.0,96.927,96.9858,96.8683,96.9019,6213.0
2021-07-02 14:40:00,115.46,115.58,115.43,115.58,17849.0,96.8935,96.9942,96.8683,96.9942,17849.0
2021-07-02 14:45:00,115.55,115.55,115.44,115.5,6977.0,96.969,96.969,96.8767,96.927,6977.0
2021-07-02 14:50:00,115.5,115.53,115.31,115.32,30386.0,96.927,96.9522,96.7676,96.776,30386.0
2021-07-02 14:55:00,115.33,115.47,115.3,115.41,15439.0,96.7844,96.9019,96.7592,96.8515,15439.0
2021-07-02 15:00:00,115.46,115.46,115.36,115.46,13556.0,96.8935,96.8935,96.8095,96.8935,13556.0
2021-07-02 15:05:00,115.44,115.51,115.38,115.43,10432.0,96.8767,96.9354,96.8263,96.8683,10432.0
2021-07-02 15:10:00,115.45,115.51,115.4,115.46,5439.0,96.8851,96.9354,96.8431,96.8935,5439.0
2021-07-02 15:15:00,115.46,115.47,115.4,115.42,7298.0,96.8935,96.9019,96.8431,96.8599,7298.0
2021-07-02 15:20:00,115.4,115.56,115.36,115.5,8222.0,96.8431,96.9774,96.8095,96.927,8222.0
2021-07-02 15:25:00,115.52,115.58,115.51,115.52,8186.0,96.9438,96.9942,96.9354,96.9438,8186.0
2021-07-02 15:30:00,115.51,115.6,115.44,115.55,16056.0,96.9354,97.0109,96.8767,96.969,16056.0
2021-07-02 15:35:00,115.53,115.6,115.48,115.58,12920.0,96.9522,97.0109,96.9102,96.9942,12920.0
2021-07-02 15:40:00,115.59,115.61,115.47,115.54,12077.0,97.0026,97.0193,96.9019,96.9606,12077.0
2021-07-02 15:45:00,115.54,115.61,115.48,115.53,22845.0,96.9606,97.0193,96.9102,96.9522,22845.0
2021-07-02 15:50:00,115.51,115.7,115.51,115.64,26126.0,96.9354,97.0949,96.9354,97.0445,26126.0
2021-07-02 15:55:00,115.64,115.67,115.52,115.65,65990.0,97.0445,97.0697,96.9438,97.0529,65990.0
2021-07-06 09:30:00,115.45,115.46,114.56,114.71,51238.0,96.8851,96.8935,96.1382,96.2641,51238.0
2021-07-06 09:35:00,114.66,114.8,114.43,114.47,11433.0,96.2221,96.3396,96.0291,96.0627,11433.0
2021-07-06 09:40:00,114.47,114.79,114.45,114.64,12471.0,96.0627,96.3312,96.0459,96.2053,12471.0
2021-07-06 09:45:00,114.65,114.65,114.2,114.28,12178.0,96.2137,96.2137,95.8361,95.9032,12178.0
2021-07-06 09:50:00,114.27,114.27,113.82,113.99,28054.0,95.8948,95.8948,95.5172,95.6598,28054.0
2021-07-06 09:55:00,113.91,114.21,113.84,114.08,5356.0,95.5927,95.8445,95.534,95.7354,5356.0
2021-07-06 10:00:00,114.03,114.1,113.54,113.61,13240.0,95.6934,95.7522,95.2822,95.341,13240.0
2021-07-06 10:05:00,113.62,113.67,113.27,113.29,12300.0,95.3493,95.3913,95.0556,95.0724,12300.0
2021-07-06 10:10:00,113.26,113.28,112.94,113.16,22067.0,95.0472,95.064,94.7787,94.9633,22067.0
2021-07-06 10:15:00,113.1,113.22,112.95,113.13,21815.0,94.913,95.0137,94.7871,94.9381,21815.0
2021-07-06 10:20:00,113.15,113.15,112.87,112.87,12683.0,94.9549,94.9549,94.7199,94.7199,12683.0
2021-07-06 10:25:00,112.83,112.88,112.53,112.75,35040.0,94.6864,94.7283,94.4346,94.6192,35040.0
2021-07-06 10:30:00,112.72,112.75,112.32,112.44,31904.0,94.5941,94.6192,94.2584,94.3591,31904.0
2021-07-06 10:35:00,112.49,112.67,112.39,112.54,11330.0,94.4011,94.5521,94.3171,94.443,11330.0
2021-07-06 10:40:00,112.5,112.52,112.22,112.27,24280.0,94.4094,94.4262,94.1745,94.2164,24280.0
2021-07-06 10:45:00,112.26,112.26,112.03,112.07,19994.0,94.208,94.208,94.015,94.0486,19994.0
2021-07-06 10:50:00,112.07,112.07,111.7,111.7,25104.0,94.0486,94.0486,93.7381,93.7381,25104.0
2021-07-06 10:55:00,111.68,112.03,111.62,111.96,27532.0,93.7213,94.015,93.671,93.9563,27532.0
2021-07-06 11:00:00,112.0,112.0,111.58,111.67,22004.0,93.9898,93.9898,93.6374,93.7129,22004.0
2021-07-06 11:05:00,111.67,111.7,111.51,111.68,20516.0,93.7129,93.7381,93.5786,93.7213,20516.0
2021-07-06 11:10:00,111.65,111.71,111.55,111.68,18980.0,93.6961,93.7465,93.6122,93.7213,18980.0
2021-07-06 11:15:00,111.67,111.74,111.48,111.48,23845.0,93.7129,93.7717,93.5535,93.5535,23845.0
2021-07-06 11:20:00,111.5,111.61,111.35,111.38,19332.0,93.5702,93.6626,93.4444,93.4695,19332.0
2021-07-06 11:25:00,111.38,111.58,111.33,111.52,18510.0,93.4695,93.6374,93.4276,93.587,18510.0
2021-07-06 11:30:00,111.51,111.73,111.5,111.6,41170.0,93.5786,93.7633,93.5702,93.6542,41170.0
2021-07-06 11:35:00,111.63,111.88,111.63,111.87,20139.0,93.6793,93.8891,93.6793,93.8808,20139.0
2021-07-06 11:40:00,111.88,112.09,111.88,112.05,31291.0,93.8891,94.0654,93.8891,94.0318,31291.0
2021-07-06 11:45:00,112.07,112.18,111.98,112.18,9588.0,94.0486,94.1409,93.9731,94.1409,9588.0
2021-07-06 11:50:00,112.11,112.11,111.77,111.77,11632.0,94.0822,94.0822,93.7968,93.7968,11632.0
2021-07-06 11:55:00,111.77,111.77,111.42,111.5,25927.0,93.7968,93.7968,93.5031,93.5702,25927.0
2021-07-06 12:00:00,111.5,111.5,111.25,111.29,31434.0,93.5702,93.5702,93.3605,93.394,31434.0
2021-07-06 12:05:00,111.3,111.38,111.23,111.27,23600.0,93.4024,93.4695,93.3437,93.3772,23600.0
2021-07-06 12:10:00,111.27,111.47,111.26,111.34,68153.0,93.3772,93.5451,93.3688,93.436,68153.0
2021-07-06 12:15:00,111.36,111.45,111.2,111.29,59060.0,93.4528,93.5283,93.3185,93.394,59060.0
2021-07-06 12:20:00,111.26,111.35,111.08,111.11,25551.0,93.3688,93.4444,93.2178,93.243,25551.0
2021-07-06 12:25:00,111.08,111.12,111.0,111.06,41152.0,93.2178,93.2514,93.1507,93.201,41152.0
2021-07-06 12:30:00,111.05,111.05,110.52,110.66,97166.0,93.1926,93.1926,92.7478,92.8653,97166.0
2021-07-06 12:35:00,110.64,110.7,110.46,110.51,54118.0,92.8485,92.8989,92.6975,92.7394,54118.0
2021-07-06 12:40:00,110.51,110.57,110.4,110.44,27714.0,92.7394,92.7898,92.6471,92.6807,27714.0
2021-07-06 12:45:00,110.48,110.7,110.4,110.7,11374.0,92.7143,92.8989,92.6471,92.8989,11374.0
2021-07-06 12:50:00,110.72,110.76,110.62,110.66,15772.0,92.9157,92.9492,92.8318,92.8653,15772.0
2021-07-06 12:55:00,110.63,110.69,110.56,110.65,11666.0,92.8401,92.8905,92.7814,92.8569,11666.0
2021-07-06 13:00:00,110.68,110.7,110.55,110.65,16567.0,92.8821,92.8989,92.773,92.8569,16567.0
2021-07-06 13:05:00,110.65,110.67,110.55,110.64,44583.0,92.8569,92.8737,92.773,92.8485,44583.0
2021-07-06 13:10:00,110.64,110.76,110.56,110.71,26936.0,92.8485,92.9492,92.7814,92.9073,26936.0
2021-07-06 13:15:00,110.7,111.01,110.65,110.92,18768.0,92.8989,93.159,92.8569,93.0835,18768.0
2021-07-06 13:20:00,110.92,111.12,110.92,111.02,9825.0,93.0835,93.2514,93.0835,93.1674,9825.0
2021-07-06 13:25:00,111.06,111.08,110.92,111.0,25743.0,93.201,93.2178,93.0835,93.1507,25743.0
2021-07-06 13:30:00,110.98,110.98,110.68,110.77,19844.0,93.1339,93.1339,92.8821,92.9576,19844.0
2021-07-06 13:35:00,110.78,110.9,110.7,110.85,16861.0,92.966,93.0667,92.8989,93.0248,16861.0
2021-07-06 13:40:00,110.82,110.86,110.76,110.8,8440.0,92.9996,93.0332,92.9492,92.9828,8440.0
2021-07-06 13:45:00,110.82,110.85,110.63,110.79,9970.0,92.9996,93.0248,92.8401,92.9744,9970.0
2021-07-06 13:50:00,110.78,110.89,110.75,110.82,16031.0,92.966,93.0583,92.9409,92.9996,16031.0
2021-07-06 13:55:00,110.81,110.84,110.68,110.77,18536.0,92.9912,93.0164,92.8821,92.9576,18536.0
2021-07-06 14:00:00,110.76,110.77,110.61,110.66,12353.0,92.9492,92.9576,92.8234,92.8653,12353.0
2021-07-06 14:05:00,110.66,110.73,110.61,110.62,6554.0,92.8653,92.9241,92.8234,92.8318,6554.0
2021-07-06 14:10:00,110.65,110.65,110.44,110.48,21287.0,92.8569,92.8569,92.6807,92.7143,21287.0
2021-07-06 14:15:00,110.49,110.59,110.44,110.59,12263.0,92.7227,92.8066,92.6807,92.8066,12263.0
2021-07-06 14:20:00,110.57,110.67,110.57,110.63,17370.0,92.7898,92.8737,92.7898,92.8401,17370.0
2021-07-06 14:25:00,110.66,110.81,110.6,110.81,13143.0,92.8653,92.9912,92.815,92.9912,13143.0
2021-07-06 14:30:00,110.81,110.84,110.76,110.77,10031.0,92.9912,93.0164,92.9492,92.9576,10031.0
2021-07-06 14:35:00,110.8,110.86,110.77,110.77,13089.0,92.9828,93.0332,92.9576,92.9576,13089.0
2021-07-06 14:40:00,110.77,110.91,110.77,110.88,7856.0,92.9576,93.0751,92.9576,93.0499,7856.0
2021-07-06 14:45:00,110.88,110.95,110.86,110.95,6195.0,93.0499,93.1087,93.0332,93.1087,6195.0
2021-07-06 14:50:00,110.98,110.98,110.77,110.79,8976.0,93.1339,93.1339,92.9576,92.9744,8976.0
2021-07-06 14:55:00,110.76,110.81,110.73,110.73,19787.0,92.9492,92.9912,92.9241,92.9241,19787.0
2021-07-06 15:00:00,110.71,110.76,110.63,110.68,13133.0,92.9073,92.9492,92.8401,92.8821,13133.0
2021-07-06 15:05:00,110.67,110.75,110.61,110.7,17894.0,92.8737,92.9409,92.8234,92.8989,17894.0
2021-07-06 15:10:00,110.7,110.85,110.69,110.81,22064.0,92.8989,93.0248,92.8905,92.9912,22064.0
2021-07-06 15:15:00,110.8,111.04,110.79,111.04,24240.0,92.9828,93.1842,92.9744,93.1842,24240.0
2021-07-06 15:20:00,111.02,111.09,110.96,110.98,14834.0,93.1674,93.2262,93.1171,93.1339,14834.0
2021-07-06 15:25:00,110.99,111.02,110.86,110.94,18439.0,93.1423,93.1674,93.0332,93.1003,18439.0
2021-07-06 15:30:00,110.93,110.99,110.78,110.82,16798.0,93.0919,93.1423,92.966,92.9996,16798.0
2021-07-06 15:35:00,110.81,110.9,110.73,110.88,22856.0,92.9912,93.0667,92.9241,93.0499,22856.0
2021-07-06 15:40:00,110.87,110.91,110.71,110.76,24501.0,93.0416,93.0751,92.9073,92.9492,24501.0
2021-07-06 15:45:00,110.77,110.78,110.67,110.72,34965.0,92.9576,92.966,92.8737,92.9157,34965.0
2021-07-06 15:50:00,110.72,110.75,110.61,110.61,53291.0,92.9157,92.9409,92.8234,92.8234,53291.0
2021-07-06 15:55:00,110.62,110.63,110.46,110.55,149076.0,92.8318,92.8401,92.6975,92.773,149076.0
2021-07-07 09:30:00,110.33,110.81,109.96,110.8,49096.0,92.5884,92.9912,92.2779,92.9828,49096.0
2021-07-07 09:35:00,110.9,111.31,110.75,110.75,17554.0,93.0667,93.4108,92.9409,92.9409,17554.0
2021-07-07 09:40:00,110.84,110.98,110.43,110.94,12234.0,93.0164,93.1339,92.6723,93.1003,12234.0
2021-07-07 09:45:00,111.01,111.21,110.93,111.1,13948.0,93.159,93.3269,93.0919,93.2346,13948.0
2021-07-07 09:50:00,111.11,111.26,110.78,110.78,19040.0,93.243,93.3688,92.966,92.966,19040.0
2021-07-07 09:55:00,110.71,110.84,110.52,110.59,17521.0,92.9073,93.0164,92.7478,92.8066,17521.0
2021-07-07 10:00:00,110.59,110.73,110.4,110.4,9964.0,92.8066,92.9241,92.6471,92.6471,9964.0
2021-07-07 10:05:00,110.42,110.71,110.4,110.51,9168.0,92.6639,92.9073,92.6471,92.7394,9168.0
2021-07-07 10:10:00,110.54,110.59,110.13,110.16,15446.0,92.7646,92.8066,92.4206,92.4457,15446.0
2021-07-07 10:15:00,110.14,110.38,110.13,110.38,11608.0,92.4289,92.6304,92.4206,92.6304,11608.0
2021-07-07 10:20:00,110.36,110.5,110.25,110.43,18132.0,92.6136,92.7311,92.5213,92.6723,18132.0
2021-07-07 10:25:00,110.43,110.55,110.32,110.39,16149.0,92.6723,92.773,92.58,92.6387,16149.0
2021-07-07 10:30:00,110.43,110.45,110.15,110.24,7542.0,92.6723,92.6891,92.4373,92.5129,7542.0
2021-07-07 10:35:00,110.16,110.35,110.12,110.23,15476.0,92.4457,92.6052,92.4122,92.5045,15476.0
2021-07-07 10:40:00,110.23,110.38,110.23,110.37,6170.0,92.5045,92.6304,92.5045,92.622,6170.0
2021-07-07 10:45:00,110.39,110.68,110.29,110.64,6867.0,92.6387,92.8821,92.5548,92.8485,6867.0
2021-07-07 10:50:00,110.6,110.63,110.5,110.52,8048.0,92.815,92.8401,92.7311,92.7478,8048.0
2021-07-07 10:55:00,110.47,110.52,110.34,110.42,10898.0,92.7059,92.7478,92.5968,92.6639,10898.0
2021-07-07 11:00:00,110.48,110.77,110.48,110.76,12168.0,92.7143,92.9576,92.7143,92.9492,12168.0
2021-07-07 11:05:00,110.79,110.92,110.68,110.68,20499.0,92.9744,93.0835,92.8821,92.8821,20499.0
2021-07-07 11:10:00,110.7,110.85,110.64,110.66,8590.0,92.8989,93.0248,92.8485,92.8653,8590.0
2021-07-07 11:15:00,110.66,110.81,110.65,110.78,4730.0,92.8653,92.9912,92.8569,92.966,4730.0
2021-07-07 11:20:00,110.8,110.96,110.76,110.95,10041.0,92.9828,93.1171,92.9492,93.1087,10041.0
2021-07-07 11:25:00,110.99,111.04,110.9,111.03,10743.0,93.1423,93.1842,93.0667,93.1758,10743.0
2021-07-07 11:30:00,111.04,111.21,110.99,111.19,9141.0,93.1842,93.3269,93.1423,93.3101,9141.0
2021-07-07 11:35:00,111.2,111.31,111.19,111.25,12643.0,93.3185,93.4108,93.3101,93.3605,12643.0
2021-07-07 11:40:00,111.28,111.34,111.18,111.18,6661.0,93.3856,93.436,93.3017,93.3017,6661.0
2021-07-07 11:45:00,111.2,111.26,111.11,111.13,6186.0,93.3185,93.3688,93.243,93.2597,6186.0
2021-07-07 11:50:00,111.13,111.25,111.01,111.07,5756.0,93.2597,93.3605,93.159,93.2094,5756.0
2021-07-07 11:55:00,111.08,111.08,110.88,110.94,2570.0,93.2178,93.2178,93.0499,93.1003,2570.0
2021-07-07 12:00:00,111.0,111.15,110.97,111.15,5244.0,93.1507,93.2765,93.1255,93.2765,5244.0
2021-07-07 12:05:00,111.15,111.15,111.03,111.08,3396.0,93.2765,93.2765,93.1758,93.2178,3396.0
2021-07-07 12:10:00,111.06,111.18,110.94,111.18,6822.0,93.201,93.3017,93.1003,93.3017,6822.0
2021-07-07 12:15:00,111.22,111.22,111.03,111.04,6197.0,93.3353,93.3353,93.1758,93.1842,6197.0
2021-07-07 12:20:00,111.0,111.0,110.81,110.85,8608.0,93.1507,93.1507,92.9912,93.0248,8608.0
2021-07-07 12:25:00,110.8,110.87,110.8,110.87,2843.0,92.9828,93.0416,92.9828,93.0416,2843.0
2021-07-07 12:30:00,110.9,111.08,110.9,111.05,5481.0,93.0667,93.2178,93.0667,93.1926,5481.0
2021-07-07 12:35:00,111.07,111.07,110.93,110.96,4339.0,93.2094,93.2094,93.0919,93.1171,4339.0
2021-07-07 12:40:00,110.97,110.99,110.68,110.73,7666.0,93.1255,93.1423,92.8821,92.9241,7666.0
2021-07-07 12:45:00,110.75,110.78,110.57,110.6,23929.0,92.9409,92.966,92.7898,92.815,23929.0
2021-07-07 12:50:00,110.63,110.77,110.61,110.66,8119.0,92.8401,92.9576,92.8234,92.8653,8119.0
2021-07-07 12:55:00,110.62,110.69,110.58,110.64,6904.0,92.8318,92.8905,92.7982,92.8485,6904.0
2021-07-07 13:00:00,110.68,110.76,110.63,110.69,4725.0,92.8821,92.9492,92.8401,92.8905,4725.0
2021-07-07 13:05:00,110.66,110.66,110.5,110.52,10335.0,92.8653,92.8653,92.7311,92.7478,10335.0
2021-07-07 13:10:00,110.52,110.59,110.46,110.47,5295.0,92.7478,92.8066,92.6975,92.7059,5295.0
2021-07-07 13:15:00,110.46,110.47,110.36,110.43,6676.0,92.6975,92.7059,92.6136,92.6723,6676.0
2021-07-07 13:20:00,110.41,110.41,110.24,110.34,12591.0,92.6555,92.6555,92.5129,92.5968,12591.0
2021-07-07 13:25:00,110.31,110.33,110.2,110.29,14288.0,92.5716,92.5884,92.4793,92.5548,14288.0
2021-07-07 13:30:00,110.29,110.35,110.26,110.3,8783.0,92.5548,92.6052,92.5296,92.5632,8783.0
2021-07-07 13:35:00,110.33,110.4,110.28,110.39,31036.0,92.5884,92.6471,92.5464,92.6387,31036.0
2021-07-07 13:40:00,110.39,110.49,110.29,110.39,35620.0,92.6387,92.7227,92.5548,92.6387,35620.0
2021-07-07 13:45:00,110.42,110.56,110.42,110.55,7207.0,92.6639,92.7814,92.6639,92.773,7207.0
2021-07-07 13:50:00,110.52,110.52,110.46,110.48,4321.0,92.7478,92.7478,92.6975,92.7143,4321.0
2021-07-07 13:55:00,110.52,110.74,110.5,110.53,20559.0,92.7478,92.9325,92.7311,92.7562,20559.0
2021-07-07 14:00:00,110.54,110.63,110.32,110.53,19363.0,92.7646,92.8401,92.58,92.7562,19363.0
2021-07-07 14:05:00,110.53,110.53,110.3,110.45,22434.0,92.7562,92.7562,92.5632,92.6891,22434.0
2021-07-07 14:10:00,110.48,110.51,110.36,110.42,7584.0,92.7143,92.7394,92.6136,92.6639,7584.0
2021-07-07 14:15:00,110.45,110.45,110.2,110.24,11589.0,92.6891,92.6891,92.4793,92.5129,11589.0
2021-07-07 14:20:00,110.22,110.28,110.08,110.19,7205.0,92.4961,92.5464,92.3786,92.4709,7205.0
2021-07-07 14:25:00,110.2,110.22,109.97,110.07,22495.0,92.4793,92.4961,92.2863,92.3702,22495.0
2021-07-07 14:30:00,110.07,110.3,110.07,110.17,9583.0,92.3702,92.5632,92.3702,92.4541,9583.0
2021-07-07 14:35:00,110.22,110.28,110.01,110.01,12405.0,92.4961,92.5464,92.3198,92.3198,12405.0
2021-07-07 14:40:00,110.04,110.04,109.81,109.99,24753.0,92.345,92.345,92.152,92.3031,24753.0
2021-07-07 14:45:00,110.01,110.03,109.88,110.02,9575.0,92.3198,92.3366,92.2108,92.3282,9575.0
2021-07-07 14:50:00,110.03,110.23,110.03,110.03,16668.0,92.3366,92.5045,92.3366,92.3366,16668.0
2021-07-07 14:55:00,110.05,110.1,109.96,110.09,11363.0,92.3534,92.3954,92.2779,92.387,11363.0
2021-07-07 15:00:00,110.11,110.29,110.09,110.24,15270.0,92.4038,92.5548,92.387,92.5129,15270.0
2021-07-07 15:05:00,110.23,110.26,110.2,110.22,8751.0,92.5045,92.5296,92.4793,92.4961,8751.0
2021-07-07 15:10:00,110.2,110.34,110.2,110.29,10295.0,92.4793,92.5968,92.4793,92.5548,10295.0
2021-07-07 15:15:00,110.3,110.34,110.21,110.23,12330.0,92.5632,92.5968,92.4877,92.5045,12330.0
2021-07-07 15:20:00,110.23,110.33,110.15,110.17,13660.0,92.5045,92.5884,92.4373,92.4541,13660.0
2021-07-07 15:25:00,110.15,110.22,110.13,110.14,20525.0,92.4373,92.4961,92.4206,92.4289,20525.0
2021-07-07 15:30:00,110.15,110.22,110.06,110.22,19722.0,92.4373,92.4961,92.3618,92.4961,19722.0
2021-07-07 15:35:00,110.2,110.2,109.94,110.0,48944.0,92.4793,92.4793,92.2611,92.3115,48944.0
2021-07-07 15:40:00,110.0,110.01,109.8,109.88,85404.0,92.3115,92.3198,92.1436,92.2108,85404.0
2021-07-07 15:45:00,109.88,109.93,109.65,109.65,53249.0,92.2108,92.2527,92.0177,92.0177,53249.0
2021-07-07 15:50:00,109.67,109.79,109.64,109.7,78953.0,92.0345,92.1352,92.0093,92.0597,78953.0
2021-07-07 15:55:00,109.71,109.77,109.58,109.75,137908.0,92.0681,92.1184,91.959,92.1017,137908.0
2021-07-08 09:30:00,108.38,108.7,108.05,108.32,84784.0,90.952,91.2205,90.675,90.9016,84784.0
2021-07-08 09:35:00,108.26,108.32,107.38,107.47,25357.0,90.8513,90.9016,90.1128,90.1883,25357.0
2021-07-08 09:40:00,107.52,107.6,107.23,107.39,19013.0,90.2303,90.2974,89.9869,90.1212,19013.0
2021-07-08 09:45:00,107.33,108.18,107.21,108.07,26790.0,90.0708,90.7841,89.9701,90.6918,26790.0
2021-07-08 09:50:00,108.07,108.08,107.79,107.88,12411.0,90.6918,90.7002,90.4568,90.5324,12411.0
2021-07-08 09:55:00,107.89,108.0,107.73,107.85,9318.0,90.5408,90.6331,90.4065,90.5072,9318.0
2021-07-08 10:00:00,107.86,107.86,107.22,107.53,19175.0,90.5156,90.5156,89.9785,90.2386,19175.0
2021-07-08 10:05:00,107.45,107.74,107.41,107.62,8759.0,90.1715,90.4149,90.1379,90.3142,8759.0
2021-07-08 10:10:00,107.63,107.81,107.55,107.62,9901.0,90.3226,90.4736,90.2554,90.3142,9901.0
2021-07-08 10:15:00,107.64,107.69,107.41,107.51,16636.0,90.331,90.3729,90.1379,90.2219,16636.0
2021-07-08 10:20:00,107.47,107.49,107.21,107.4,16835.0,90.1883,90.2051,89.9701,90.1295,16835.0
2021-07-08 10:25:00,107.46,107.68,107.29,107.68,13021.0,90.1799,90.3645,90.0372,90.3645,13021.0
2021-07-08 10:30:00,107.76,107.82,107.48,107.58,15272.0,90.4317,90.482,90.1967,90.2806,15272.0
2021-07-08 10:35:00,107.59,107.72,107.5,107.61,34348.0,90.289,90.3981,90.2135,90.3058,34348.0
2021-07-08 10:40:00,107.64,107.66,107.36,107.52,20831.0,90.331,90.3477,90.096,90.2303,20831.0
2021-07-08 10:45:00,107.51,107.52,107.27,107.29,11501.0,90.2219,90.2303,90.0205,90.0372,11501.0
2021-07-08 10:50:00,107.29,107.48,107.24,107.46,10543.0,90.0372,90.1967,89.9953,90.1799,10543.0
2021-07-08 10:55:00,107.45,107.45,107.2,107.24,13951.0,90.1715,90.1715,89.9617,89.9953,13951.0
2021-07-08 11:00:00,107.29,107.56,107.28,107.5,14881.0,90.0372,90.2638,90.0288,90.2135,14881.0
2021-07-08 11:05:00,107.53,108.23,107.51,108.15,23915.0,90.2386,90.8261,90.2219,90.7589,23915.0
2021-07-08 11:10:00,108.13,108.28,108.13,108.28,8352.0,90.7422,90.868,90.7422,90.868,8352.0
2021-07-08 11:15:00,108.26,108.33,108.08,108.27,11969.0,90.8513,90.91,90.7002,90.8596,11969.0
2021-07-08 11:20:00,108.28,108.35,108.25,108.27,4366.0,90.868,90.9268,90.8429,90.8596,4366.0
2021-07-08 11:25:00,108.3,108.35,108.2,108.33,7951.0,90.8848,90.9268,90.8009,90.91,7951.0
2021-07-08 11:30:00,108.29,108.3,108.05,108.18,9736.0,90.8764,90.8848,90.675,90.7841,9736.0
2021-07-08 11:35:00,108.2,108.29,108.15,108.29,6992.0,90.8009,90.8764,90.7589,90.8764,6992.0
2021-07-08 11:40:00,108.29,108.7,108.27,108.67,23309.0,90.8764,91.2205,90.8596,91.1953,23309.0
2021-07-08 11:45:00,108.7,108.77,108.53,108.61,10676.0,91.2205,91.2792,91.0778,91.145,10676.0
2021-07-08 11:50:00,108.6,108.64,108.39,108.5,11181.0,91.1366,91.1702,90.9604,91.0527,11181.0
2021-07-08 11:55:00,108.52,108.74,108.46,108.67,25171.0,91.0694,91.2541,91.0191,91.1953,25171.0
2021-07-08 12:00:00,108.63,108.65,108.53,108.65,13190.0,91.1618,91.1785,91.0778,91.1785,13190.0
2021-07-08 12:05:00,108.63,108.63,108.5,108.5,8308.0,91.1618,91.1618,91.0527,91.0527,8308.0
2021-07-08 12:10:00,108.43,108.47,108.3,108.33,5338.0,90.9939,91.0275,90.8848,90.91,5338.0
2021-07-08 12:15:00,108.36,108.45,108.3,108.34,5159.0,90.9352,91.0107,90.8848,90.9184,5159.0
2021-07-08 12:20:00,108.41,108.48,108.36,108.36,4324.0,90.9771,91.0359,90.9352,90.9352,4324.0
2021-07-08 12:25:00,108.38,108.65,108.37,108.65,19085.0,90.952,91.1785,90.9436,91.1785,19085.0
2021-07-08 12:30:00,108.64,108.71,108.54,108.57,19732.0,91.1702,91.2289,91.0862,91.1114,19732.0
2021-07-08 12:35:00,108.58,108.61,108.53,108.56,18102.0,91.1198,91.145,91.0778,91.103,18102.0
2021-07-08 12:40:00,108.56,108.69,108.53,108.68,8749.0,91.103,91.2121,91.0778,91.2037,8749.0
2021-07-08 12:45:00,108.68,108.74,108.65,108.65,9274.0,91.2037,91.2541,91.1785,91.1785,9274.0
2021-07-08 12:50:00,108.67,108.76,108.59,108.59,7787.0,91.1953,91.2709,91.1282,91.1282,7787.0
2021-07-08 12:55:00,108.59,108.67,108.59,108.67,8620.0,91.1282,91.1953,91.1282,91.1953,8620.0
2021-07-08 13:00:00,108.66,108.69,108.63,108.64,5107.0,91.1869,91.2121,91.1618,91.1702,5107.0
2021-07-08 13:05:00,108.67,108.74,108.64,108.71,11575.0,91.1953,91.2541,91.1702,91.2289,11575.0
2021-07-08 13:10:00,108.73,108.73,108.58,108.63,15533.0,91.2457,91.2457,91.1198,91.1618,15533.0
2021-07-08 13:15:00,108.6,108.98,108.57,108.98,16587.0,91.1366,91.4555,91.1114,91.4555,16587.0
2021-07-08 13:20:00,108.95,108.97,108.76,108.76,8695.0,91.4303,91.4471,91.2709,91.2709,8695.0
2021-07-08 13:25:00,108.78,108.95,108.77,108.93,7154.0,91.2876,91.4303,91.2792,91.4135,7154.0
2021-07-08 13:30:00,108.92,108.94,108.77,108.83,8747.0,91.4051,91.4219,91.2792,91.3296,8747.0
2021-07-08 13:35:00,108.8,108.86,108.72,108.72,6862.0,91.3044,91.3548,91.2373,91.2373,6862.0
2021-07-08 13:40:00,108.72,108.74,108.56,108.6,10639.0,91.2373,91.2541,91.103,91.1366,10639.0
2021-07-08 13:45:00,108.58,108.58,108.33,108.33,4814.0,91.1198,91.1198,90.91,90.91,4814.0
2021-07-08 13:50:00,108.34,108.39,108.26,108.26,3111.0,90.9184,90.9604,90.8513,90.8513,3111.0
2021-07-08 13:55:00,108.26,108.36,108.26,108.32,4116.0,90.8513,90.9352,90.8513,90.9016,4116.0
2021-07-08 14:00:00,108.33,108.37,108.25,108.29,7752.0,90.91,90.9436,90.8429,90.8764,7752.0
2021-07-08 14:05:00,108.31,108.33,108.2,108.2,6594.0,90.8932,90.91,90.8009,90.8009,6594.0
2021-07-08 14:10:00,108.22,108.32,108.14,108.28,16200.0,90.8177,90.9016,90.7506,90.868,16200.0
2021-07-08 14:15:00,108.29,108.36,108.12,108.16,7897.0,90.8764,90.9352,90.7338,90.7673,7897.0
2021-07-08 14:20:00,108.17,108.24,108.08,108.08,17588.0,90.7757,90.8345,90.7002,90.7002,17588.0
2021-07-08 14:25:00,108.06,108.13,108.03,108.09,25841.0,90.6834,90.7422,90.6582,90.7086,25841.0
2021-07-08 14:30:00,108.06,108.11,107.99,108.11,26236.0,90.6834,90.7254,90.6247,90.7254,26236.0
2021-07-08 14:35:00,108.09,108.18,108.08,108.13,9196.0,90.7086,90.7841,90.7002,90.7422,9196.0
2021-07-08 14:40:00,108.13,108.15,108.05,108.1,8954.0,90.7422,90.7589,90.675,90.717,8954.0
2021-07-08 14:45:00,108.12,108.15,108.03,108.09,6605.0,90.7338,90.7589,90.6582,90.7086,6605.0
2021-07-08 14:50:00,108.08,108.24,108.06,108.18,9091.0,90.7002,90.8345,90.6834,90.7841,9091.0
2021-07-08 14:55:00,108.18,108.37,108.16,108.36,24426.0,90.7841,90.9436,90.7673,90.9352,24426.0
2021-07-08 15:00:00,108.38,108.47,108.37,108.43,6847.0,90.952,91.0275,90.9436,90.9939,6847.0
2021-07-08 15:05:00,108.45,108.45,108.3,108.33,10476.0,91.0107,91.0107,90.8848,90.91,10476.0
2021-07-08 15:10:00,108.32,108.32,108.05,108.1,10950.0,90.9016,90.9016,90.675,90.717,10950.0
2021-07-08 15:15:00,108.09,108.13,108.03,108.13,10134.0,90.7086,90.7422,90.6582,90.7422,10134.0
2021-07-08 15:20:00,108.13,108.28,108.11,108.24,30834.0,90.7422,90.868,90.7254,90.8345,30834.0
2021-07-08 15:25:00,108.22,108.28,108.15,108.23,9021.0,90.8177,90.868,90.7589,90.8261,9021.0
2021-07-08 15:30:00,108.23,108.35,108.2,108.28,17626.0,90.8261,90.9268,90.8009,90.868,17626.0
2021-07-08 15:35:00,108.29,108.3,108.06,108.09,21974.0,90.8764,90.8848,90.6834,90.7086,21974.0
2021-07-08 15:40:00,108.06,108.06,107.89,107.95,25277.0,90.6834,90.6834,90.5408,90.5911,25277.0
2021-07-08 15:45:00,107.95,107.99,107.88,107.97,19750.0,90.5911,90.6247,90.5324,90.6079,19750.0
2021-07-08 15:50:00,107.95,108.01,107.81,107.89,62209.0,90.5911,90.6415,90.4736,90.5408,62209.0
2021-07-08 15:55:00,107.92,108.17,107.87,108.17,99838.0,90.5659,90.7757,90.524,90.7757,99838.0
2021-07-09 09:30:00,108.84,109.86,108.84,109.57,33304.0,91.338,92.194,91.338,91.9506,33304.0
2021-07-09 09:35:00,109.62,110.43,109.52,110.36,45488.0,91.9926,92.6723,91.9086,92.6136,45488.0
2021-07-09 09:40:00,110.47,110.87,110.32,110.45,46675.0,92.7059,93.0416,92.58,92.6891,46675.0
2021-07-09 09:45:00,110.41,110.78,110.1,110.55,54367.0,92.6555,92.966,92.3954,92.773,54367.0
2021-07-09 09:50:00,110.58,110.86,110.5,110.72,12817.0,92.7982,93.0332,92.7311,92.9157,12817.0
2021-07-09 09:55:00,110.76,110.77,110.5,110.61,10417.0,92.9492,92.9576,92.7311,92.8234,10417.0
2021-07-09 10:00:00,110.62,111.15,110.61,110.94,41036.0,92.8318,93.2765,92.8234,93.1003,41036.0
2021-07-09 10:05:00,110.87,110.95,110.57,110.63,21157.0,93.0416,93.1087,92.7898,92.8401,21157.0
2021-07-09 10:10:00,110.65,110.76,110.5,110.62,18270.0,92.8569,92.9492,92.7311,92.8318,18270.0
2021-07-09 10:15:00,110.6,110.72,110.57,110.61,22456.0,92.815,92.9157,92.7898,92.8234,22456.0
2021-07-09 10:20:00,110.65,110.83,110.61,110.67,10575.0,92.8569,93.008,92.8234,92.8737,10575.0
2021-07-09 10:25:00,110.62,110.86,110.51,110.86,23046.0,92.8318,93.0332,92.7394,93.0332,23046.0
2021-07-09 10:30:00,110.89,110.96,110.54,110.54,11461.0,93.0583,93.1171,92.7646,92.7646,11461.0
2021-07-09 10:35:00,110.51,110.59,110.38,110.38,17037.0,92.7394,92.8066,92.6304,92.6304,17037.0
2021-07-09 10:40:00,110.36,110.36,110.02,110.09,16048.0,92.6136,92.6136,92.3282,92.387,16048.0
2021-07-09 10:45:00,110.12,110.33,110.11,110.18,5450.0,92.4122,92.5884,92.4038,92.4625,5450.0
2021-07-09 10:50:00,110.19,110.22,109.76,109.78,17845.0,92.4709,92.4961,92.11,92.1268,17845.0
2021-07-09 10:55:00,109.82,109.9,109.64,109.75,23672.0,92.1604,92.2275,92.0093,92.1017,23672.0
2021-07-09 11:00:00,109.75,110.17,109.74,110.16,24849.0,92.1017,92.4541,92.0933,92.4457,24849.0
2021-07-09 11:05:00,110.2,110.23,109.9,109.91,16785.0,92.4793,92.5045,92.2275,92.2359,16785.0
2021-07-09 11:10:00,109.88,110.08,109.77,110.03,21761.0,92.2108,92.3786,92.1184,92.3366,21761.0
2021-07-09 11:15:00,110.04,110.07,109.78,109.84,17328.0,92.345,92.3702,92.1268,92.1772,17328.0
2021-07-09 11:20:00,109.89,110.04,109.8,110.04,10800.0,92.2191,92.345,92.1436,92.345,10800.0
2021-07-09 11:25:00,110.04,110.17,109.98,110.04,15632.0,92.345,92.4541,92.2947,92.345,15632.0
2021-07-09 11:30:00,110.05,110.1,109.98,110.09,14412.0,92.3534,92.3954,92.2947,92.387,14412.0
2021-07-09 11:35:00,110.11,110.22,110.05,110.18,13529.0,92.4038,92.4961,92.3534,92.4625,13529.0
2021-07-09 11:40:00,110.2,110.32,110.17,110.32,9935.0,92.4793,92.58,92.4541,92.58,9935.0
2021-07-09 11:45:00,110.32,110.35,110.2,110.23,6163.0,92.58,92.6052,92.4793,92.5045,6163.0
2021-07-09 11:50:00,110.23,110.26,110.11,110.11,6941.0,92.5045,92.5296,92.4038,92.4038,6941.0
2021-07-09 11:55:00,110.13,110.17,110.0,110.02,8135.0,92.4206,92.4541,92.3115,92.3282,8135.0
2021-07-09 12:00:00,110.0,110.07,109.98,109.98,8117.0,92.3115,92.3702,92.2947,92.2947,8117.0
2021-07-09 12:05:00,109.98,110.03,109.97,110.0,4101.0,92.2947,92.3366,92.2863,92.3115,4101.0
2021-07-09 12:10:00,110.02,111.13,110.01,110.98,258668.0,92.3282,93.2597,92.3198,93.1339,258668.0
2021-07-09 12:15:00,110.94,111.1,110.75,110.79,96371.0,93.1003,93.2346,92.9409,92.9744,96371.0
2021-07-09 12:20:00,110.8,111.01,110.75,110.89,21873.0,92.9828,93.159,92.9409,93.0583,21873.0
2021-07-09 12:25:00,110.9,110.9,110.54,110.57,16793.0,93.0667,93.0667,92.7646,92.7898,16793.0
2021-07-09 12:30:00,110.56,110.6,110.42,110.42,12260.0,92.7814,92.815,92.6639,92.6639,12260.0
2021-07-09 12:35:00,110.38,110.46,110.36,110.46,7028.0,92.6304,92.6975,92.6136,92.6975,7028.0
2021-07-09 12:40:00,110.48,110.5,110.39,110.47,7028.0,92.7143,92.7311,92.6387,92.7059,7028.0
2021-07-09 12:45:00,110.49,110.49,110.38,110.42,4141.0,92.7227,92.7227,92.6304,92.6639,4141.0
2021-07-09 12:50:00,110.43,110.64,110.42,110.57,7594.0,92.6723,92.8485,92.6639,92.7898,7594.0
2021-07-09 12:55:00,110.54,110.55,110.28,110.28,10740.0,92.7646,92.773,92.5464,92.5464,10740.0
2021-07-09 13:00:00,110.28,110.37,110.2,110.22,8090.0,92.5464,92.622,92.4793,92.4961,8090.0
2021-07-09 13:05:00,110.22,110.29,110.14,110.14,6050.0,92.4961,92.5548,92.4289,92.4289,6050.0
2021-07-09 13:10:00,110.16,110.22,110.06,110.08,7986.0,92.4457,92.4961,92.3618,92.3786,7986.0
2021-07-09 13:15:00,110.07,110.28,110.07,110.2,19128.0,92.3702,92.5464,92.3702,92.4793,19128.0
2021-07-09 13:20:00,110.19,110.19,110.03,110.06,6545.0,92.4709,92.4709,92.3366,92.3618,6545.0
2021-07-09 13:25:00,110.08,110.17,110.03,110.14,3923.0,92.3786,92.4541,92.3366,92.4289,3923.0
2021-07-09 13:30:00,110.21,110.21,110.08,110.15,4268.0,92.4877,92.4877,92.3786,92.4373,4268.0
2021-07-09 13:35:00,110.14,110.25,110.06,110.25,5444.0,92.4289,92.5213,92.3618,92.5213,5444.0
2021-07-09 13:40:00,110.25,110.35,110.16,110.35,6043.0,92.5213,92.6052,92.4457,92.6052,6043.0
2021-07-09 13:45:00,110.33,110.39,110.26,110.29,4727.0,92.5884,92.6387,92.5296,92.5548,4727.0
2021-07-09 13:50:00,110.27,110.32,110.24,110.28,5571.0,92.538,92.58,92.5129,92.5464,5571.0
2021-07-09 13:55:00,110.29,110.38,110.26,110.29,5928.0,92.5548,92.6304,92.5296,92.5548,5928.0
2021-07-09 14:00:00,110.24,110.34,110.24,110.33,6585.0,92.5129,92.5968,92.5129,92.5884,6585.0
2021-07-09 14:05:00,110.33,110.34,110.26,110.3,5370.0,92.5884,92.5968,92.5296,92.5632,5370.0
2021-07-09 14:10:00,110.29,110.38,110.25,110.38,6429.0,92.5548,92.6304,92.5213,92.6304,6429.0
2021-07-09 14:15:00,110.35,110.38,110.26,110.29,4823.0,92.6052,92.6304,92.5296,92.5548,4823.0
2021-07-09 14:20:00,110.27,110.29,110.2,110.2,4130.0,92.538,92.5548,92.4793,92.4793,4130.0
2021-07-09 14:25:00,110.23,110.35,110.2,110.21,5682.0,92.5045,92.6052,92.4793,92.4877,5682.0
2021-07-09 14:30:00,110.22,110.24,110.15,110.17,5342.0,92.4961,92.5129,92.4373,92.4541,5342.0
2021-07-09 14:35:00,110.19,110.26,110.19,110.21,4791.0,92.4709,92.5296,92.4709,92.4877,4791.0
2021-07-09 14:40:00,110.19,110.28,110.19,110.28,4168.0,92.4709,92.5464,92.4709,92.5464,4168.0
2021-07-09 14:45:00,110.31,110.32,110.25,110.27,5617.0,92.5716,92.58,92.5213,92.538,5617.0
2021-07-09 14:50:00,110.3,110.48,110.3,110.4,8073.0,92.5632,92.7143,92.5632,92.6471,8073.0
2021-07-09 14:55:00,110.41,110.46,110.36,110.4,9644.0,92.6555,92.6975,92.6136,92.6471,9644.0
2021-07-09 15:00:00,110.38,110.41,110.3,110.33,8311.0,92.6304,92.6555,92.5632,92.5884,8311.0
2021-07-09 15:05:00,110.34,110.48,110.34,110.48,2593.0,92.5968,92.7143,92.5968,92.7143,2593.0
2021-07-09 15:10:00,110.48,110.56,110.47,110.55,7787.0,92.7143,92.7814,92.7059,92.773,7787.0
2021-07-09 15:15:00,110.54,110.64,110.52,110.62,7728.0,92.7646,92.8485,92.7478,92.8318,7728.0
2021-07-09 15:20:00,110.61,110.66,110.53,110.57,10587.0,92.8234,92.8653,92.7562,92.7898,10587.0
2021-07-09 15:25:00,110.57,110.84,110.56,110.84,15740.0,92.7898,93.0164,92.7814,93.0164,15740.0
2021-07-09 15:30:00,110.84,110.85,110.68,110.83,13750.0,93.0164,93.0248,92.8821,93.008,13750.0
2021-07-09 15:35:00,110.83,110.96,110.82,110.88,29390.0,93.008,93.1171,92.9996,93.0499,29390.0
2021-07-09 15:40:00,110.89,110.92,110.81,110.88,18829.0,93.0583,93.0835,92.9912,93.0499,18829.0
2021-07-09 15:45:00,110.87,110.96,110.84,110.94,20071.0,93.0416,93.1171,93.0164,93.1003,20071.0
2021-07-09 15:50:00,110.96,111.01,110.92,110.95,38745.0,93.1171,93.159,93.0835,93.1087,38745.0
2021-07-09 15:55:00,110.94,110.95,110.79,110.86,76654.0,93.1003,93.1087,92.9744,93.0332,76654.0
2021-07-12 09:30:00,110.77,110.84,110.03,110.14,46665.0,92.9576,93.0164,92.3366,92.4289,46665.0
2021-07-12 09:35:00,110.12,110.79,110.05,110.7,5779.0,92.4122,92.9744,92.3534,92.8989,5779.0
2021-07-12 09:40:00,110.76,110.92,110.36,110.63,10495.0,92.9492,93.0835,92.6136,92.8401,10495.0
2021-07-12 09:45:00,110.59,110.66,110.27,110.49,10298.0,92.8066,92.8653,92.538,92.7227,10298.0
2021-07-12 09:50:00,110.5,110.66,110.28,110.66,7679.0,92.7311,92.8653,92.5464,92.8653,7679.0
2021-07-12 09:55:00,110.71,111.1,110.68,111.05,10774.0,92.9073,93.2346,92.8821,93.1926,10774.0
2021-07-12 10:00:00,111.03,111.2,110.96,111.2,11817.0,93.1758,93.3185,93.1171,93.3185,11817.0
2021-07-12 10:05:00,111.29,111.42,110.91,110.91,13513.0,93.394,93.5031,93.0751,93.0751,13513.0
2021-07-12 10:10:00,110.97,111.02,110.66,110.68,6731.0,93.1255,93.1674,92.8653,92.8821,6731.0
2021-07-12 10:15:00,110.7,110.98,110.7,110.94,7721.0,92.8989,93.1339,92.8989,93.1003,7721.0
2021-07-12 10:20:00,110.97,111.0,110.89,110.95,5369.0,93.1255,93.1507,93.0583,93.1087,5369.0
2021-07-12 10:25:00,110.89,111.1,110.88,111.06,26875.0,93.0583,93.2346,93.0499,93.201,26875.0
2021-07-12 10:30:00,111.05,111.05,110.9,110.99,11207.0,93.1926,93.1926,93.0667,93.1423,11207.0
2021-07-12 10:35:00,110.99,110.99,110.78,110.94,8819.0,93.1423,93.1423,92.966,93.1003,8819.0
2021-07-12 10:40:00,110.95,111.09,110.87,111.09,27486.0,93.1087,93.2262,93.0416,93.2262,27486.0
2021-07-12 10:45:00,111.09,111.11,110.91,110.98,18760.0,93.2262,93.243,93.0751,93.1339,18760.0
2021-07-12 10:50:00,110.98,111.07,110.95,111.04,7991.0,93.1339,93.2094,93.1087,93.1842,7991.0
2021-07-12 10:55:00,111.07,111.49,111.02,111.38,25277.0,93.2094,93.5619,93.1674,93.4695,25277.0
2021-07-12 11:00:00,111.38,111.42,111.14,111.27,7876.0,93.4695,93.5031,93.2681,93.3772,7876.0
2021-07-12 11:05:00,111.25,111.31,111.19,111.27,5225.0,93.3605,93.4108,93.3101,93.3772,5225.0
2021-07-12 11:10:00,111.27,111.27,111.15,111.22,5215.0,93.3772,93.3772,93.2765,93.3353,5215.0
2021-07-12 11:15:00,111.22,111.37,111.19,111.28,7833.0,93.3353,93.4612,93.3101,93.3856,7833.0
2021-07-12 11:20:00,111.28,111.31,111.2,111.31,8411.0,93.3856,93.4108,93.3185,93.4108,8411.0
2021-07-12 11:25:00,111.34,111.34,111.17,111.25,14368.0,93.436,93.436,93.2933,93.3605,14368.0
2021-07-12 11:30:00,111.25,111.29,111.16,111.25,6325.0,93.3605,93.394,93.2849,93.3605,6325.0
2021-07-12 11:35:00,111.26,111.27,111.16,111.21,8295.0,93.3688,93.3772,93.2849,93.3269,8295.0
2021-07-12 11:40:00,111.23,111.23,111.05,111.19,5928.0,93.3437,93.3437,93.1926,93.3101,5928.0
2021-07-12 11:45:00,111.16,111.22,111.14,111.21,3701.0,93.2849,93.3353,93.2681,93.3269,3701.0
2021-07-12 11:50:00,111.22,111.23,111.16,111.23,4776.0,93.3353,93.3437,93.2849,93.3437,4776.0
2021-07-12 11:55:00,111.23,111.31,111.14,111.3,6800.0,93.3437,93.4108,93.2681,93.4024,6800.0
2021-07-12 12:00:00,111.27,111.3,111.26,111.28,3671.0,93.3772,93.4024,93.3688,93.3856,3671.0
2021-07-12 12:05:00,111.27,111.36,111.26,111.27,6525.0,93.3772,93.4528,93.3688,93.3772,6525.0
2021-07-12 12:10:00,111.26,111.28,111.16,111.25,6495.0,93.3688,93.3856,93.2849,93.3605,6495.0
2021-07-12 12:15:00,111.23,111.33,111.22,111.22,26418.0,93.3437,93.4276,93.3353,93.3353,26418.0
2021-07-12 12:20:00,111.25,111.35,111.24,111.3,7761.0,93.3605,93.4444,93.3521,93.4024,7761.0
2021-07-12 12:25:00,111.31,111.31,111.15,111.16,5252.0,93.4108,93.4108,93.2765,93.2849,5252.0
2021-07-12 12:30:00,111.16,111.2,111.1,111.17,4828.0,93.2849,93.3185,93.2346,93.2933,4828.0
2021-07-12 12:35:00,111.2,111.2,111.13,111.13,4651.0,93.3185,93.3185,93.2597,93.2597,4651.0
2021-07-12 12:40:00,111.17,111.28,111.17,111.24,3899.0,93.2933,93.3856,93.2933,93.3521,3899.0
2021-07-12 12:45:00,111.24,111.24,111.16,111.19,35428.0,93.3521,93.3521,93.2849,93.3101,35428.0
2021-07-12 12:50:00,111.19,111.27,111.17,111.27,3546.0,93.3101,93.3772,93.2933,93.3772,3546.0
2021-07-12 12:55:00,111.27,111.3,111.21,111.3,26721.0,93.3772,93.4024,93.3269,93.4024,26721.0
2021-07-12 13:00:00,111.3,111.35,111.29,111.35,6544.0,93.4024,93.4444,93.394,93.4444,6544.0
2021-07-12 13:05:00,111.36,111.52,111.22,111.47,23916.0,93.4528,93.587,93.3353,93.5451,23916.0
2021-07-12 13:10:00,111.48,111.58,111.46,111.51,29211.0,93.5535,93.6374,93.5367,93.5786,29211.0
2021-07-12 13:15:00,111.5,111.58,111.36,111.43,32903.0,93.5702,93.6374,93.4528,93.5115,32903.0
2021-07-12 13:20:00,111.46,111.57,111.45,111.54,4696.0,93.5367,93.629,93.5283,93.6038,4696.0
2021-07-12 13:25:00,111.54,111.62,111.5,111.59,10399.0,93.6038,93.671,93.5702,93.6458,10399.0
2021-07-12 13:30:00,111.6,111.63,111.55,111.63,5757.0,93.6542,93.6793,93.6122,93.6793,5757.0
2021-07-12 13:35:00,111.64,111.78,111.64,111.77,11941.0,93.6877,93.8052,93.6877,93.7968,11941.0
2021-07-12 13:40:00,111.77,111.82,111.71,111.75,9005.0,93.7968,93.8388,93.7465,93.78,9005.0
2021-07-12 13:45:00,111.77,111.78,111.59,111.64,16183.0,93.7968,93.8052,93.6458,93.6877,16183.0
2021-07-12 13:50:00,111.68,111.76,111.67,111.76,10460.0,93.7213,93.7884,93.7129,93.7884,10460.0
2021-07-12 13:55:00,111.76,111.77,111.71,111.73,9536.0,93.7884,93.7968,93.7465,93.7633,9536.0
2021-07-12 14:00:00,111.74,111.79,111.74,111.78,8624.0,93.7717,93.8136,93.7717,93.8052,8624.0
2021-07-12 14:05:00,111.78,111.8,111.7,111.79,9952.0,93.8052,93.822,93.7381,93.8136,9952.0
2021-07-12 14:10:00,111.81,111.86,111.75,111.81,11174.0,93.8304,93.8724,93.78,93.8304,11174.0
2021-07-12 14:15:00,111.82,111.9,111.8,111.9,8132.0,93.8388,93.9059,93.822,93.9059,8132.0
2021-07-12 14:20:00,111.9,111.9,111.74,111.81,5991.0,93.9059,93.9059,93.7717,93.8304,5991.0
2021-07-12 14:25:00,111.8,111.84,111.77,111.83,5595.0,93.822,93.8556,93.7968,93.8472,5595.0
2021-07-12 14:30:00,111.84,111.87,111.81,111.84,9591.0,93.8556,93.8808,93.8304,93.8556,9591.0
2021-07-12 14:35:00,111.85,111.98,111.84,111.91,12790.0,93.864,93.9731,93.8556,93.9143,12790.0
2021-07-12 14:40:00,111.91,111.92,111.84,111.89,8580.0,93.9143,93.9227,93.8556,93.8975,8580.0
2021-07-12 14:45:00,111.88,111.9,111.7,111.71,7832.0,93.8891,93.9059,93.7381,93.7465,7832.0
2021-07-12 14:50:00,111.72,111.72,111.63,111.65,6230.0,93.7549,93.7549,93.6793,93.6961,6230.0
2021-07-12 14:55:00,111.66,111.7,111.6,111.66,13552.0,93.7045,93.7381,93.6542,93.7045,13552.0
2021-07-12 15:00:00,111.66,111.67,111.52,111.52,11557.0,93.7045,93.7129,93.587,93.587,11557.0
2021-07-12 15:05:00,111.53,111.57,111.28,111.3,21538.0,93.5954,93.629,93.3856,93.4024,21538.0
2021-07-12 15:10:00,111.31,111.48,111.31,111.37,8767.0,93.4108,93.5535,93.4108,93.4612,8767.0
2021-07-12 15:15:00,111.36,111.5,111.35,111.47,8678.0,93.4528,93.5702,93.4444,93.5451,8678.0
2021-07-12 15:20:00,111.46,111.56,111.43,111.47,8681.0,93.5367,93.6206,93.5115,93.5451,8681.0
2021-07-12 15:25:00,111.46,111.55,111.44,111.53,10475.0,93.5367,93.6122,93.5199,93.5954,10475.0
2021-07-12 15:30:00,111.54,111.54,111.32,111.36,15100.0,93.6038,93.6038,93.4192,93.4528,15100.0
2021-07-12 15:35:00,111.37,111.41,111.29,111.32,19827.0,93.4612,93.4947,93.394,93.4192,19827.0
2021-07-12 15:40:00,111.33,111.33,111.15,111.18,27060.0,93.4276,93.4276,93.2765,93.3017,27060.0
2021-07-12 15:45:00,111.18,111.22,111.03,111.09,22659.0,93.3017,93.3353,93.1758,93.2262,22659.0
2021-07-12 15:50:00,111.11,111.3,111.11,111.22,40523.0,93.243,93.4024,93.243,93.3353,40523.0
2021-07-12 15:55:00,111.22,111.28,111.02,111.26,109603.0,93.3353,93.3856,93.1674,93.3688,109603.0
2021-07-13 09:30:00,111.11,111.23,110.91,111.0,35092.0,93.243,93.3437,93.0751,93.1507,35092.0
2021-07-13 09:35:00,111.01,111.57,110.98,111.33,8748.0,93.159,93.629,93.1339,93.4276,8748.0
2021-07-13 09:40:00,111.38,111.54,111.13,111.23,8748.0,93.4695,93.6038,93.2597,93.3437,8748.0
2021-07-13 09:45:00,111.19,111.19,110.79,110.86,18685.0,93.3101,93.3101,92.9744,93.0332,18685.0
2021-07-13 09:50:00,110.81,110.81,110.55,110.63,7546.0,92.9912,92.9912,92.773,92.8401,7546.0
2021-07-13 09:55:00,110.71,110.8,110.57,110.57,9598.0,92.9073,92.9828,92.7898,92.7898,9598.0
2021-07-13 10:00:00,110.64,110.72,110.45,110.57,10927.0,92.8485,92.9157,92.6891,92.7898,10927.0
2021-07-13 10:05:00,110.59,110.73,110.2,110.25,22071.0,92.8066,92.9241,92.4793,92.5213,22071.0
2021-07-13 10:10:00,110.23,110.39,110.2,110.28,22059.0,92.5045,92.6387,92.4793,92.5464,22059.0
2021-07-13 10:15:00,110.35,110.4,110.24,110.34,28470.0,92.6052,92.6471,92.5129,92.5968,28470.0
2021-07-13 10:20:00,110.37,110.46,110.32,110.37,8658.0,92.622,92.6975,92.58,92.622,8658.0
2021-07-13 10:25:00,110.3,110.39,110.26,110.36,28552.0,92.5632,92.6387,92.5296,92.6136,28552.0
2021-07-13 10:30:00,110.34,110.46,110.26,110.29,9244.0,92.5968,92.6975,92.5296,92.5548,9244.0
2021-07-13 10:35:00,110.3,110.43,110.3,110.39,10122.0,92.5632,92.6723,92.5632,92.6387,10122.0
2021-07-13 10:40:00,110.4,110.4,110.22,110.25,12303.0,92.6471,92.6471,92.4961,92.5213,12303.0
2021-07-13 10:45:00,110.24,110.37,110.21,110.34,24799.0,92.5129,92.622,92.4877,92.5968,24799.0
2021-07-13 10:50:00,110.31,110.4,110.23,110.24,39755.0,92.5716,92.6471,92.5045,92.5129,39755.0
2021-07-13 10:55:00,110.25,110.25,109.76,109.79,16961.0,92.5213,92.5213,92.11,92.1352,16961.0
2021-07-13 11:00:00,109.8,109.8,109.56,109.56,13874.0,92.1436,92.1436,91.9422,91.9422,13874.0
2021-07-13 11:05:00,109.58,109.97,109.56,109.89,13479.0,91.959,92.2863,91.9422,92.2191,13479.0
2021-07-13 11:10:00,109.91,110.05,109.87,109.93,11404.0,92.2359,92.3534,92.2024,92.2527,11404.0
2021-07-13 11:15:00,109.88,110.11,109.87,110.11,16167.0,92.2108,92.4038,92.2024,92.4038,16167.0
2021-07-13 11:20:00,110.09,110.11,110.01,110.08,4346.0,92.387,92.4038,92.3198,92.3786,4346.0
2021-07-13 11:25:00,110.08,110.08,109.94,110.0,18043.0,92.3786,92.3786,92.2611,92.3115,18043.0
2021-07-13 11:30:00,109.96,110.08,109.96,110.07,8795.0,92.2779,92.3786,92.2779,92.3702,8795.0
2021-07-13 11:35:00,110.05,110.06,109.88,110.03,12061.0,92.3534,92.3618,92.2108,92.3366,12061.0
2021-07-13 11:40:00,110.01,110.06,109.83,109.87,10965.0,92.3198,92.3618,92.1688,92.2024,10965.0
2021-07-13 11:45:00,109.83,110.02,109.81,109.88,8595.0,92.1688,92.3282,92.152,92.2108,8595.0
2021-07-13 11:50:00,109.88,109.89,109.66,109.76,16245.0,92.2108,92.2191,92.0261,92.11,16245.0
2021-07-13 11:55:00,109.75,109.8,109.71,109.73,15700.0,92.1017,92.1436,92.0681,92.0849,15700.0
2021-07-13 12:00:00,109.72,109.82,109.7,109.81,30786.0,92.0765,92.1604,92.0597,92.152,30786.0
2021-07-13 12:05:00,109.85,110.02,109.85,110.0,11458.0,92.1856,92.3282,92.1856,92.3115,11458.0
2021-07-13 12:10:00,110.0,110.13,109.86,109.95,18365.0,92.3115,92.4206,92.194,92.2695,18365.0
2021-07-13 12:15:00,109.95,110.01,109.94,110.0,3445.0,92.2695,92.3198,92.2611,92.3115,3445.0
2021-07-13 12:20:00,109.98,110.0,109.89,109.89,9634.0,92.2947,92.3115,92.2191,92.2191,9634.0
2021-07-13 12:25:00,109.88,109.93,109.78,109.93,13747.0,92.2108,92.2527,92.1268,92.2527,13747.0
2021-07-13 12:30:00,109.93,110.0,109.82,110.0,10972.0,92.2527,92.3115,92.1604,92.3115,10972.0
2021-07-13 12:35:00,110.0,110.05,109.9,109.94,15135.0,92.3115,92.3534,92.2275,92.2611,15135.0
2021-07-13 12:40:00,109.96,110.0,109.87,109.9,7844.0,92.2779,92.3115,92.2024,92.2275,7844.0
2021-07-13 12:45:00,109.88,109.98,109.85,109.96,8183.0,92.2108,92.2947,92.1856,92.2779,8183.0
2021-07-13 12:50:00,109.95,109.97,109.88,109.9,7209.0,92.2695,92.2863,92.2108,92.2275,7209.0
2021-07-13 12:55:00,109.91,109.96,109.9,109.9,5722.0,92.2359,92.2779,92.2275,92.2275,5722.0
2021-07-13 13:00:00,109.91,109.92,109.82,109.84,11352.0,92.2359,92.2443,92.1604,92.1772,11352.0
2021-07-13 13:05:00,109.85,109.85,109.76,109.8,14899.0,92.1856,92.1856,92.11,92.1436,14899.0
2021-07-13 13:10:00,109.79,109.85,109.73,109.8,23211.0,92.1352,92.1856,92.0849,92.1436,23211.0
2021-07-13 13:15:00,109.8,109.87,109.63,109.63,7850.0,92.1436,92.2024,92.001,92.001,7850.0
2021-07-13 13:20:00,109.64,109.74,109.57,109.58,18762.0,92.0093,92.0933,91.9506,91.959,18762.0
2021-07-13 13:25:00,109.57,109.59,109.31,109.46,26755.0,91.9506,91.9674,91.7324,91.8583,26755.0
2021-07-13 13:30:00,109.47,109.5,109.3,109.5,18737.0,91.8667,91.8919,91.724,91.8919,18737.0
2021-07-13 13:35:00,109.5,109.81,109.5,109.77,29989.0,91.8919,92.152,91.8919,92.1184,29989.0
2021-07-13 13:40:00,109.75,109.84,109.72,109.84,20289.0,92.1017,92.1772,92.0765,92.1772,20289.0
2021-07-13 13:45:00,109.83,109.93,109.79,109.93,10410.0,92.1688,92.2527,92.1352,92.2527,10410.0
2021-07-13 13:50:00,109.91,109.96,109.81,109.93,8710.0,92.2359,92.2779,92.152,92.2527,8710.0
2021-07-13 13:55:00,109.94,110.16,109.94,110.04,31354.0,92.2611,92.4457,92.2611,92.345,31354.0
2021-07-13 14:00:00,110.03,110.03,109.79,109.97,17982.0,92.3366,92.3366,92.1352,92.2863,17982.0
2021-07-13 14:05:00,109.97,110.04,109.86,109.93,18940.0,92.2863,92.345,92.194,92.2527,18940.0
2021-07-13 14:10:00,109.95,110.15,109.95,110.15,5580.0,92.2695,92.4373,92.2695,92.4373,5580.0
2021-07-13 14:15:00,110.14,110.27,110.11,110.24,7994.0,92.4289,92.538,92.4038,92.5129,7994.0
2021-07-13 14:20:00,110.25,110.29,110.15,110.25,10185.0,92.5213,92.5548,92.4373,92.5213,10185.0
2021-07-13 14:25:00,110.26,110.27,110.16,110.2,14711.0,92.5296,92.538,92.4457,92.4793,14711.0
2021-07-13 14:30:00,110.19,110.19,109.94,110.02,26982.0,92.4709,92.4709,92.2611,92.3282,26982.0
2021-07-13 14:35:00,110.01,110.04,109.68,109.72,77477.0,92.3198,92.345,92.0429,92.0765,77477.0
2021-07-13 14:40:00,109.73,110.02,109.7,109.9,133117.0,92.0849,92.3282,92.0597,92.2275,133117.0
2021-07-13 14:45:00,109.89,109.89,109.81,109.83,9641.0,92.2191,92.2191,92.152,92.1688,9641.0
2021-07-13 14:50:00,109.84,109.89,109.83,109.84,10997.0,92.1772,92.2191,92.1688,92.1772,10997.0
2021-07-13 14:55:00,109.85,109.9,109.79,109.8,12264.0,92.1856,92.2275,92.1352,92.1436,12264.0
2021-07-13 15:00:00,109.78,109.91,109.76,109.89,12215.0,92.1268,92.2359,92.11,92.2191,12215.0
2021-07-13 15:05:00,109.9,109.93,109.8,109.82,14385.0,92.2275,92.2527,92.1436,92.1604,14385.0
2021-07-13 15:10:00,109.81,109.81,109.68,109.74,9191.0,92.152,92.152,92.0429,92.0933,9191.0
2021-07-13 15:15:00,109.75,109.77,109.7,109.7,8521.0,92.1017,92.1184,92.0597,92.0597,8521.0
2021-07-13 15:20:00,109.7,109.72,109.62,109.7,15939.0,92.0597,92.0765,91.9926,92.0597,15939.0
2021-07-13 15:25:00,109.7,109.77,109.64,109.67,25851.0,92.0597,92.1184,92.0093,92.0345,25851.0
2021-07-13 15:30:00,109.68,109.79,109.62,109.78,36100.0,92.0429,92.1352,91.9926,92.1268,36100.0
2021-07-13 15:35:00,109.78,109.8,109.69,109.71,14287.0,92.1268,92.1436,92.0513,92.0681,14287.0
2021-07-13 15:40:00,109.72,109.79,109.67,109.79,70756.0,92.0765,92.1352,92.0345,92.1352,70756.0
2021-07-13 15:45:00,109.79,109.81,109.67,109.75,56807.0,92.1352,92.152,92.0345,92.1017,56807.0
2021-07-13 15:50:00,109.78,109.81,109.74,109.8,40881.0,92.1268,92.152,92.0933,92.1436,40881.0
2021-07-13 15:55:00,109.81,109.89,109.77,109.89,74634.0,92.152,92.2191,92.1184,92.2191,74634.0
2021-07-14 09:30:00,110.26,110.42,110.0,110.22,30128.0,92.5296,92.6639,92.3115,92.4961,30128.0
2021-07-14 09:35:00,110.16,110.65,110.16,110.54,9192.0,92.4457,92.8569,92.4457,92.7646,9192.0
2021-07-14 09:40:00,110.62,110.65,110.29,110.45,7417.0,92.8318,92.8569,92.5548,92.6891,7417.0
2021-07-14 09:45:00,110.42,110.53,110.38,110.52,7163.0,92.6639,92.7562,92.6304,92.7478,7163.0
2021-07-14 09:50:00,110.48,110.56,110.36,110.54,4787.0,92.7143,92.7814,92.6136,92.7646,4787.0
2021-07-14 09:55:00,110.52,110.62,110.29,110.29,5831.0,92.7478,92.8318,92.5548,92.5548,5831.0
2021-07-14 10:00:00,110.33,110.57,110.18,110.2,8014.0,92.5884,92.7898,92.4625,92.4793,8014.0
2021-07-14 10:05:00,110.23,110.25,110.04,110.06,2461.0,92.5045,92.5213,92.345,92.3618,2461.0
2021-07-14 10:10:00,110.07,110.3,110.07,110.23,5613.0,92.3702,92.5632,92.3702,92.5045,5613.0
2021-07-14 10:15:00,110.24,110.52,110.24,110.52,9449.0,92.5129,92.7478,92.5129,92.7478,9449.0
2021-07-14 10:20:00,110.57,110.64,110.46,110.64,12313.0,92.7898,92.8485,92.6975,92.8485,12313.0
2021-07-14 10:25:00,110.6,110.6,110.31,110.31,14790.0,92.815,92.815,92.5716,92.5716,14790.0
2021-07-14 10:30:00,110.34,110.37,110.23,110.37,10434.0,92.5968,92.622,92.5045,92.622,10434.0
2021-07-14 10:35:00,110.35,110.36,110.2,110.32,10277.0,92.6052,92.6136,92.4793,92.58,10277.0
2021-07-14 10:40:00,110.33,110.54,110.33,110.54,9142.0,92.5884,92.7646,92.5884,92.7646,9142.0
2021-07-14 10:45:00,110.54,110.66,110.45,110.65,10578.0,92.7646,92.8653,92.6891,92.8569,10578.0
2021-07-14 10:50:00,110.68,110.79,110.65,110.77,9243.0,92.8821,92.9744,92.8569,92.9576,9243.0
2021-07-14 10:55:00,110.75,110.94,110.72,110.77,10912.0,92.9409,93.1003,92.9157,92.9576,10912.0
2021-07-14 11:00:00,110.72,110.72,110.53,110.67,10049.0,92.9157,92.9157,92.7562,92.8737,10049.0
2021-07-14 11:05:00,110.66,110.66,110.4,110.4,6341.0,92.8653,92.8653,92.6471,92.6471,6341.0
2021-07-14 11:10:00,110.43,110.56,110.32,110.56,13464.0,92.6723,92.7814,92.58,92.7814,13464.0
2021-07-14 11:15:00,110.55,110.55,110.44,110.52,4207.0,92.773,92.773,92.6807,92.7478,4207.0
2021-07-14 11:20:00,110.54,110.63,110.46,110.46,7834.0,92.7646,92.8401,92.6975,92.6975,7834.0
2021-07-14 11:25:00,110.39,110.51,110.35,110.4,8682.0,92.6387,92.7394,92.6052,92.6471,8682.0
2021-07-14 11:30:00,110.43,110.52,110.33,110.33,5805.0,92.6723,92.7478,92.5884,92.5884,5805.0
2021-07-14 11:35:00,110.32,110.4,110.21,110.21,2304.0,92.58,92.6471,92.4877,92.4877,2304.0
2021-07-14 11:40:00,110.19,110.2,110.06,110.1,3276.0,92.4709,92.4793,92.3618,92.3954,3276.0
2021-07-14 11:45:00,110.08,110.19,110.05,110.06,7772.0,92.3786,92.4709,92.3534,92.3618,7772.0
2021-07-14 11:50:00,110.06,110.07,109.96,110.0,6691.0,92.3618,92.3702,92.2779,92.3115,6691.0
2021-07-14 11:55:00,110.0,110.05,109.91,110.02,5480.0,92.3115,92.3534,92.2359,92.3282,5480.0
2021-07-14 12:00:00,110.07,110.56,110.07,110.52,12081.0,92.3702,92.7814,92.3702,92.7478,12081.0
2021-07-14 12:05:00,110.55,110.62,110.5,110.56,8708.0,92.773,92.8318,92.7311,92.7814,8708.0
2021-07-14 12:10:00,110.57,110.57,110.47,110.47,5948.0,92.7898,92.7898,92.7059,92.7059,5948.0
2021-07-14 12:15:00,110.47,110.66,110.31,110.31,36120.0,92.7059,92.8653,92.5716,92.5716,36120.0
2021-07-14 12:20:00,110.31,110.31,110.18,110.25,4240.0,92.5716,92.5716,92.4625,92.5213,4240.0
2021-07-14 12:25:00,110.23,110.24,110.17,110.24,3837.0,92.5045,92.5129,92.4541,92.5129,3837.0
2021-07-14 12:30:00,110.23,110.5,110.22,110.5,11398.0,92.5045,92.7311,92.4961,92.7311,11398.0
2021-07-14 12:35:00,110.46,110.53,110.45,110.5,4930.0,92.6975,92.7562,92.6891,92.7311,4930.0
2021-07-14 12:40:00,110.48,110.54,110.46,110.52,1529.0,92.7143,92.7646,92.6975,92.7478,1529.0
2021-07-14 12:45:00,110.52,110.52,110.44,110.48,3900.0,92.7478,92.7478,92.6807,92.7143,3900.0
2021-07-14 12:50:00,110.46,110.59,110.43,110.56,4797.0,92.6975,92.8066,92.6723,92.7814,4797.0
2021-07-14 12:55:00,110.53,110.62,110.53,110.59,3769.0,92.7562,92.8318,92.7562,92.8066,3769.0
2021-07-14 13:00:00,110.59,110.61,110.56,110.6,3332.0,92.8066,92.8234,92.7814,92.815,3332.0
2021-07-14 13:05:00,110.6,110.6,110.5,110.52,5304.0,92.815,92.815,92.7311,92.7478,5304.0
2021-07-14 13:10:00,110.52,110.59,110.47,110.56,8325.0,92.7478,92.8066,92.7059,92.7814,8325.0
2021-07-14 13:15:00,110.54,110.54,110.03,110.13,31840.0,92.7646,92.7646,92.3366,92.4206,31840.0
2021-07-14 13:20:00,110.07,110.1,109.69,109.89,28158.0,92.3702,92.3954,92.0513,92.2191,28158.0
2021-07-14 13:25:00,109.91,109.91,109.57,109.72,37440.0,92.2359,92.2359,91.9506,92.0765,37440.0
2021-07-14 13:30:00,109.71,109.78,109.66,109.66,5100.0,92.0681,92.1268,92.0261,92.0261,5100.0
2021-07-14 13:35:00,109.7,109.76,109.63,109.76,3759.0,92.0597,92.11,92.001,92.11,3759.0
2021-07-14 13:40:00,109.74,109.74,109.51,109.6,8125.0,92.0933,92.0933,91.9003,91.9758,8125.0
2021-07-14 13:45:00,109.64,109.67,109.55,109.58,6174.0,92.0093,92.0345,91.9338,91.959,6174.0
2021-07-14 13:50:00,109.58,109.66,109.58,109.63,3548.0,91.959,92.0261,91.959,92.001,3548.0
2021-07-14 13:55:00,109.63,109.67,109.56,109.57,3174.0,92.001,92.0345,91.9422,91.9506,3174.0
2021-07-14 14:00:00,109.58,109.75,109.58,109.67,15499.0,91.959,92.1017,91.959,92.0345,15499.0
2021-07-14 14:05:00,109.62,109.64,109.59,109.61,3900.0,91.9926,92.0093,91.9674,91.9842,3900.0
2021-07-14 14:10:00,109.59,109.68,109.56,109.64,3216.0,91.9674,92.0429,91.9422,92.0093,3216.0
2021-07-14 14:15:00,109.68,109.79,109.68,109.76,17619.0,92.0429,92.1352,92.0429,92.11,17619.0
2021-07-14 14:20:00,109.74,109.84,109.74,109.79,5598.0,92.0933,92.1772,92.0933,92.1352,5598.0
2021-07-14 14:25:00,109.8,109.86,109.8,109.85,3791.0,92.1436,92.194,92.1436,92.1856,3791.0
2021-07-14 14:30:00,109.85,109.88,109.79,109.8,8452.0,92.1856,92.2108,92.1352,92.1436,8452.0
2021-07-14 14:35:00,109.8,109.84,109.78,109.81,4818.0,92.1436,92.1772,92.1268,92.152,4818.0
2021-07-14 14:40:00,109.82,110.05,109.8,109.98,26498.0,92.1604,92.3534,92.1436,92.2947,26498.0
2021-07-14 14:45:00,109.98,110.05,109.96,109.98,12525.0,92.2947,92.3534,92.2779,92.2947,12525.0
2021-07-14 14:50:00,110.0,110.05,109.98,110.03,3826.0,92.3115,92.3534,92.2947,92.3366,3826.0
2021-07-14 14:55:00,110.03,110.07,110.01,110.03,5931.0,92.3366,92.3702,92.3198,92.3366,5931.0
2021-07-14 15:00:00,110.0,110.2,110.0,110.18,3891.0,92.3115,92.4793,92.3115,92.4625,3891.0
2021-07-14 15:05:00,110.25,110.28,110.21,110.28,6787.0,92.5213,92.5464,92.4877,92.5464,6787.0
2021-07-14 15:10:00,110.29,110.3,110.18,110.18,9165.0,92.5548,92.5632,92.4625,92.4625,9165.0
2021-07-14 15:15:00,110.2,110.31,110.14,110.23,6016.0,92.4793,92.5716,92.4289,92.5045,6016.0
2021-07-14 15:20:00,110.2,110.21,110.09,110.15,16101.0,92.4793,92.4877,92.387,92.4373,16101.0
2021-07-14 15:25:00,110.17,110.21,110.12,110.14,13177.0,92.4541,92.4877,92.4122,92.4289,13177.0
2021-07-14 15:30:00,110.14,110.14,110.0,110.08,12821.0,92.4289,92.4289,92.3115,92.3786,12821.0
2021-07-14 15:35:00,110.1,110.18,110.02,110.02,10589.0,92.3954,92.4625,92.3282,92.3282,10589.0
2021-07-14 15:40:00,110.02,110.04,109.94,109.95,14115.0,92.3282,92.345,92.2611,92.2695,14115.0
2021-07-14 15:45:00,109.96,110.1,109.95,110.09,17566.0,92.2779,92.3954,92.2695,92.387,17566.0
2021-07-14 15:50:00,110.04,110.06,109.88,110.01,33242.0,92.345,92.3618,92.2108,92.3198,33242.0
2021-07-14 15:55:00,110.0,110.01,109.83,109.93,64539.0,92.3115,92.3198,92.1688,92.2527,64539.0
2021-07-15 09:30:00,109.01,110.15,108.93,109.99,34667.0,91.4807,92.4373,91.4135,92.3031,34667.0
2021-07-15 09:35:00,109.99,110.48,109.97,110.46,4702.0,92.3031,92.7143,92.2863,92.6975,4702.0
2021-07-15 09:40:00,110.39,110.54,110.07,110.39,14483.0,92.6387,92.7646,92.3702,92.6387,14483.0
2021-07-15 09:45:00,110.4,110.66,110.37,110.66,26962.0,92.6471,92.8653,92.622,92.8653,26962.0
2021-07-15 09:50:00,110.65,111.07,110.65,111.03,17587.0,92.8569,93.2094,92.8569,93.1758,17587.0
2021-07-15 09:55:00,111.04,111.36,110.97,111.32,12658.0,93.1842,93.4528,93.1255,93.4192,12658.0
2021-07-15 10:00:00,111.32,111.74,111.3,111.65,21575.0,93.4192,93.7717,93.4024,93.6961,21575.0
2021-07-15 10:05:00,111.59,111.9,111.55,111.81,19289.0,93.6458,93.9059,93.6122,93.8304,19289.0
2021-07-15 10:10:00,111.78,111.81,111.63,111.73,18667.0,93.8052,93.8304,93.6793,93.7633,18667.0
2021-07-15 10:15:00,111.78,112.05,111.67,112.05,26643.0,93.8052,94.0318,93.7129,94.0318,26643.0
2021-07-15 10:20:00,112.05,112.13,111.95,112.05,32135.0,94.0318,94.0989,93.9479,94.0318,32135.0
2021-07-15 10:25:00,112.04,112.28,112.03,112.18,22683.0,94.0234,94.2248,94.015,94.1409,22683.0
2021-07-15 10:30:00,112.19,112.3,112.05,112.21,13410.0,94.1493,94.2416,94.0318,94.1661,13410.0
2021-07-15 10:35:00,112.19,112.56,112.18,112.56,29922.0,94.1493,94.4598,94.1409,94.4598,29922.0
2021-07-15 10:40:00,112.53,112.75,112.49,112.67,30486.0,94.4346,94.6192,94.4011,94.5521,30486.0
2021-07-15 10:45:00,112.63,113.02,112.55,112.98,43898.0,94.5185,94.8458,94.4514,94.8123,43898.0
2021-07-15 10:50:00,112.92,113.09,112.83,112.89,21865.0,94.7619,94.9046,94.6864,94.7367,21865.0
2021-07-15 10:55:00,112.92,112.99,112.57,112.68,26299.0,94.7619,94.8206,94.4682,94.5605,26299.0
2021-07-15 11:00:00,112.7,112.7,112.25,112.36,45949.0,94.5773,94.5773,94.1996,94.292,45949.0
2021-07-15 11:05:00,112.36,112.72,112.33,112.7,24298.0,94.292,94.5941,94.2668,94.5773,24298.0
2021-07-15 11:10:00,112.67,112.7,112.23,112.27,18991.0,94.5521,94.5773,94.1829,94.2164,18991.0
2021-07-15 11:15:00,112.23,112.39,112.07,112.37,23945.0,94.1829,94.3171,94.0486,94.3003,23945.0
2021-07-15 11:20:00,112.39,112.4,112.08,112.21,11582.0,94.3171,94.3255,94.057,94.1661,11582.0
2021-07-15 11:25:00,112.23,112.45,112.22,112.37,27679.0,94.1829,94.3675,94.1745,94.3003,27679.0
2021-07-15 11:30:00,112.37,112.52,112.31,112.46,23194.0,94.3003,94.4262,94.25,94.3759,23194.0
2021-07-15 11:35:00,112.46,112.64,112.44,112.6,19739.0,94.3759,94.5269,94.3591,94.4934,19739.0
2021-07-15 11:40:00,112.62,112.8,112.62,112.71,11112.0,94.5101,94.6612,94.5101,94.5857,11112.0
2021-07-15 11:45:00,112.73,112.82,112.65,112.82,9916.0,94.6025,94.678,94.5353,94.678,9916.0
2021-07-15 11:50:00,112.83,112.94,112.79,112.91,15374.0,94.6864,94.7787,94.6528,94.7535,15374.0
2021-07-15 11:55:00,112.91,112.94,112.84,112.84,12832.0,94.7535,94.7787,94.6948,94.6948,12832.0
2021-07-15 12:00:00,112.87,112.89,112.69,112.74,10296.0,94.7199,94.7367,94.5689,94.6109,10296.0
2021-07-15 12:05:00,112.8,112.81,112.71,112.81,12832.0,94.6612,94.6696,94.5857,94.6696,12832.0
2021-07-15 12:10:00,112.8,113.11,112.8,112.91,31439.0,94.6612,94.9214,94.6612,94.7535,31439.0
2021-07-15 12:15:00,112.93,112.93,112.59,112.61,31950.0,94.7703,94.7703,94.485,94.5018,31950.0
2021-07-15 12:20:00,112.61,112.66,112.57,112.64,9353.0,94.5018,94.5437,94.4682,94.5269,9353.0
2021-07-15 12:25:00,112.62,112.65,112.43,112.54,13585.0,94.5101,94.5353,94.3507,94.443,13585.0
2021-07-15 12:30:00,112.55,112.77,112.55,112.73,12890.0,94.4514,94.636,94.4514,94.6025,12890.0
2021-07-15 12:35:00,112.73,112.78,112.61,112.62,10177.0,94.6025,94.6444,94.5018,94.5101,10177.0
2021-07-15 12:40:00,112.62,112.65,112.48,112.64,9467.0,94.5101,94.5353,94.3927,94.5269,9467.0
2021-07-15 12:45:00,112.64,112.64,112.54,112.62,11183.0,94.5269,94.5269,94.443,94.5101,11183.0
2021-07-15 12:50:00,112.61,112.64,112.57,112.63,3920.0,94.5018,94.5269,94.4682,94.5185,3920.0
2021-07-15 12:55:00,112.62,112.63,112.48,112.52,15295.0,94.5101,94.5185,94.3927,94.4262,15295.0
2021-07-15 13:00:00,112.54,112.54,112.41,112.45,5964.0,94.443,94.443,94.3339,94.3675,5964.0
2021-07-15 13:05:00,112.47,112.74,112.45,112.73,12605.0,94.3843,94.6109,94.3675,94.6025,12605.0
2021-07-15 13:10:00,112.71,112.79,112.61,112.63,13214.0,94.5857,94.6528,94.5018,94.5185,13214.0
2021-07-15 13:15:00,112.61,112.7,112.25,112.28,17715.0,94.5018,94.5773,94.1996,94.2248,17715.0
2021-07-15 13:20:00,112.28,112.28,112.04,112.04,11554.0,94.2248,94.2248,94.0234,94.0234,11554.0
2021-07-15 13:25:00,112.06,112.06,111.98,112.02,10126.0,94.0402,94.0402,93.9731,94.0066,10126.0
2021-07-15 13:30:00,112.01,112.01,111.67,111.68,5504.0,93.9982,93.9982,93.7129,93.7213,5504.0
2021-07-15 13:35:00,111.69,111.73,111.42,111.64,13423.0,93.7297,93.7633,93.5031,93.6877,13423.0
2021-07-15 13:40:00,111.61,111.74,111.32,111.4,9541.0,93.6626,93.7717,93.4192,93.4863,9541.0
2021-07-15 13:45:00,111.4,111.61,111.39,111.55,13986.0,93.4863,93.6626,93.4779,93.6122,13986.0
2021-07-15 13:50:00,111.55,111.69,111.52,111.52,13119.0,93.6122,93.7297,93.587,93.587,13119.0
2021-07-15 13:55:00,111.51,111.52,111.41,111.48,10593.0,93.5786,93.587,93.4947,93.5535,10593.0
2021-07-15 14:00:00,111.48,111.64,111.44,111.6,11617.0,93.5535,93.6877,93.5199,93.6542,11617.0
2021-07-15 14:05:00,111.58,111.76,111.56,111.76,7668.0,93.6374,93.7884,93.6206,93.7884,7668.0
2021-07-15 14:10:00,111.77,111.77,111.56,111.61,10566.0,93.7968,93.7968,93.6206,93.6626,10566.0
2021-07-15 14:15:00,111.61,111.68,111.54,111.68,10407.0,93.6626,93.7213,93.6038,93.7213,10407.0
2021-07-15 14:20:00,111.69,111.83,111.66,111.81,9910.0,93.7297,93.8472,93.7045,93.8304,9910.0
2021-07-15 14:25:00,111.8,111.9,111.75,111.87,14080.0,93.822,93.9059,93.78,93.8808,14080.0
2021-07-15 14:30:00,111.84,111.84,111.63,111.64,7831.0,93.8556,93.8556,93.6793,93.6877,7831.0
2021-07-15 14:35:00,111.65,111.69,111.61,111.64,5166.0,93.6961,93.7297,93.6626,93.6877,5166.0
2021-07-15 14:40:00,111.63,111.66,111.41,111.51,16965.0,93.6793,93.7045,93.4947,93.5786,16965.0
2021-07-15 14:45:00,111.52,111.74,111.42,111.74,13438.0,93.587,93.7717,93.5031,93.7717,13438.0
2021-07-15 14:50:00,111.68,111.71,111.48,111.48,8756.0,93.7213,93.7465,93.5535,93.5535,8756.0
2021-07-15 14:55:00,111.48,111.61,111.43,111.56,10505.0,93.5535,93.6626,93.5115,93.6206,10505.0
2021-07-15 15:00:00,111.57,111.67,111.46,111.53,12647.0,93.629,93.7129,93.5367,93.5954,12647.0
2021-07-15 15:05:00,111.53,111.61,111.46,111.47,10959.0,93.5954,93.6626,93.5367,93.5451,10959.0
2021-07-15 15:10:00,111.46,111.48,111.33,111.36,19194.0,93.5367,93.5535,93.4276,93.4528,19194.0
2021-07-15 15:15:00,111.36,111.38,111.21,111.37,14600.0,93.4528,93.4695,93.3269,93.4612,14600.0
2021-07-15 15:20:00,111.37,111.46,111.35,111.45,13973.0,93.4612,93.5367,93.4444,93.5283,13973.0
2021-07-15 15:25:00,111.45,111.48,111.29,111.29,13935.0,93.5283,93.5535,93.394,93.394,13935.0
2021-07-15 15:30:00,111.3,111.4,111.1,111.2,23631.0,93.4024,93.4863,93.2346,93.3185,23631.0
2021-07-15 15:35:00,111.2,111.29,111.08,111.15,22732.0,93.3185,93.394,93.2178,93.2765,22732.0
2021-07-15 15:40:00,111.15,111.32,111.1,111.31,42302.0,93.2765,93.4192,93.2346,93.4108,42302.0
2021-07-15 15:45:00,111.32,111.59,111.28,111.52,44212.0,93.4192,93.6458,93.3856,93.587,44212.0
2021-07-15 15:50:00,111.53,112.04,111.52,111.98,77256.0,93.5954,94.0234,93.587,93.9731,77256.0
2021-07-15 15:55:00,111.97,112.1,111.91,112.0,187494.0,93.9647,94.0738,93.9143,93.9898,187494.0
2021-07-16 09:30:00,112.15,112.68,112.15,112.39,48648.0,94.1157,94.5605,94.1157,94.3171,48648.0
2021-07-16 09:35:00,112.48,113.2,112.48,113.2,18526.0,94.3927,94.9969,94.3927,94.9969,18526.0
2021-07-16 09:40:00,113.15,113.72,113.15,113.58,22653.0,94.9549,95.4333,94.9549,95.3158,22653.0
2021-07-16 09:45:00,113.61,113.67,113.06,113.14,10156.0,95.341,95.3913,94.8794,94.9465,10156.0
2021-07-16 09:50:00,113.19,113.25,112.69,112.69,11227.0,94.9885,95.0388,94.5689,94.5689,11227.0
2021-07-16 09:55:00,112.79,113.27,112.78,113.04,10310.0,94.6528,95.0556,94.6444,94.8626,10310.0
2021-07-16 10:00:00,113.0,113.04,112.84,112.92,8007.0,94.829,94.8626,94.6948,94.7619,8007.0
2021-07-16 10:05:00,113.0,113.1,112.84,112.84,7660.0,94.829,94.913,94.6948,94.6948,7660.0
2021-07-16 10:10:00,112.81,112.81,112.28,112.32,12533.0,94.6696,94.6696,94.2248,94.2584,12533.0
2021-07-16 10:15:00,112.24,112.5,112.21,112.48,7295.0,94.1913,94.4094,94.1661,94.3927,7295.0
2021-07-16 10:20:00,112.48,112.62,112.15,112.15,13551.0,94.3927,94.5101,94.1157,94.1157,13551.0
2021-07-16 10:25:00,112.14,112.26,111.99,112.17,16754.0,94.1073,94.208,93.9815,94.1325,16754.0
2021-07-16 10:30:00,112.06,112.39,112.06,112.22,12209.0,94.0402,94.3171,94.0402,94.1745,12209.0
2021-07-16 10:35:00,112.23,112.37,112.21,112.31,7668.0,94.1829,94.3003,94.1661,94.25,7668.0
2021-07-16 10:40:00,112.27,112.34,112.18,112.22,35263.0,94.2164,94.2752,94.1409,94.1745,35263.0
2021-07-16 10:45:00,112.29,112.5,112.24,112.48,11496.0,94.2332,94.4094,94.1913,94.3927,11496.0
2021-07-16 10:50:00,112.5,112.63,112.16,112.27,8960.0,94.4094,94.5185,94.1241,94.2164,8960.0
2021-07-16 10:55:00,112.21,112.24,112.05,112.06,6692.0,94.1661,94.1913,94.0318,94.0402,6692.0
2021-07-16 11:00:00,112.04,112.04,111.83,111.84,7392.0,94.0234,94.0234,93.8472,93.8556,7392.0
2021-07-16 11:05:00,111.84,111.96,111.7,111.87,7929.0,93.8556,93.9563,93.7381,93.8808,7929.0
2021-07-16 11:10:00,111.84,112.07,111.81,111.99,5033.0,93.8556,94.0486,93.8304,93.9815,5033.0
2021-07-16 11:15:00,111.97,112.04,111.84,112.02,8704.0,93.9647,94.0234,93.8556,94.0066,8704.0
2021-07-16 11:20:00,111.98,112.01,111.81,111.88,7852.0,93.9731,93.9982,93.8304,93.8891,7852.0
2021-07-16 11:25:00,111.88,111.98,111.79,111.82,6082.0,93.8891,93.9731,93.8136,93.8388,6082.0
2021-07-16 11:30:00,111.8,112.03,111.8,112.03,6546.0,93.822,94.015,93.822,94.015,6546.0
2021-07-16 11:35:00,112.02,112.04,111.9,111.94,3660.0,94.0066,94.0234,93.9059,93.9395,3660.0
2021-07-16 11:40:00,111.96,112.02,111.87,111.96,6792.0,93.9563,94.0066,93.8808,93.9563,6792.0
2021-07-16 11:45:00,111.96,111.97,111.84,111.9,5641.0,93.9563,93.9647,93.8556,93.9059,5641.0
2021-07-16 11:50:00,111.9,111.94,111.87,111.89,5460.0,93.9059,93.9395,93.8808,93.8975,5460.0
2021-07-16 11:55:00,111.88,112.02,111.88,111.97,3919.0,93.8891,94.0066,93.8891,93.9647,3919.0
2021-07-16 12:00:00,111.96,112.11,111.93,112.07,8069.0,93.9563,94.0822,93.9311,94.0486,8069.0
2021-07-16 12:05:00,112.07,112.27,112.02,112.05,29434.0,94.0486,94.2164,94.0066,94.0318,29434.0
2021-07-16 12:10:00,112.11,112.2,112.11,112.12,11298.0,94.0822,94.1577,94.0822,94.0905,11298.0
2021-07-16 12:15:00,112.12,112.14,112.05,112.11,9176.0,94.0905,94.1073,94.0318,94.0822,9176.0
2021-07-16 12:20:00,112.11,112.19,112.07,112.07,7140.0,94.0822,94.1493,94.0486,94.0486,7140.0
2021-07-16 12:25:00,112.08,112.09,111.88,111.89,3924.0,94.057,94.0654,93.8891,93.8975,3924.0
2021-07-16 12:30:00,111.85,111.85,111.58,111.6,6973.0,93.864,93.864,93.6374,93.6542,6973.0
2021-07-16 12:35:00,111.57,111.73,111.56,111.68,8662.0,93.629,93.7633,93.6206,93.7213,8662.0
2021-07-16 12:40:00,111.65,111.66,111.53,111.63,5473.0,93.6961,93.7045,93.5954,93.6793,5473.0
2021-07-16 12:45:00,111.59,111.72,111.55,111.56,8817.0,93.6458,93.7549,93.6122,93.6206,8817.0
2021-07-16 12:50:00,111.53,111.68,111.51,111.67,5578.0,93.5954,93.7213,93.5786,93.7129,5578.0
2021-07-16 12:55:00,111.65,111.72,111.58,111.68,8298.0,93.6961,93.7549,93.6374,93.7213,8298.0
2021-07-16 13:00:00,111.66,111.66,111.57,111.63,4178.0,93.7045,93.7045,93.629,93.6793,4178.0
2021-07-16 13:05:00,111.64,111.66,111.52,111.58,5432.0,93.6877,93.7045,93.587,93.6374,5432.0
2021-07-16 13:10:00,111.58,111.68,111.56,111.59,4331.0,93.6374,93.7213,93.6206,93.6458,4331.0
2021-07-16 13:15:00,111.58,111.7,111.55,111.68,8031.0,93.6374,93.7381,93.6122,93.7213,8031.0
2021-07-16 13:20:00,111.68,111.8,111.66,111.66,6805.0,93.7213,93.822,93.7045,93.7045,6805.0
2021-07-16 13:25:00,111.68,111.76,111.65,111.65,4925.0,93.7213,93.7884,93.6961,93.6961,4925.0
2021-07-16 13:30:00,111.66,111.66,111.55,111.58,5590.0,93.7045,93.7045,93.6122,93.6374,5590.0
2021-07-16 13:35:00,111.62,111.66,111.51,111.54,9430.0,93.671,93.7045,93.5786,93.6038,9430.0
2021-07-16 13:40:00,111.54,111.54,111.38,111.39,6208.0,93.6038,93.6038,93.4695,93.4779,6208.0
2021-07-16 13:45:00,111.38,111.42,111.28,111.28,12263.0,93.4695,93.5031,93.3856,93.3856,12263.0
2021-07-16 13:50:00,111.28,111.29,111.18,111.23,10768.0,93.3856,93.394,93.3017,93.3437,10768.0
2021-07-16 13:55:00,111.23,111.27,111.18,111.25,8983.0,93.3437,93.3772,93.3017,93.3605,8983.0
2021-07-16 14:00:00,111.25,111.27,111.11,111.25,8049.0,93.3605,93.3772,93.243,93.3605,8049.0
2021-07-16 14:05:00,111.24,111.29,111.18,111.27,6524.0,93.3521,93.394,93.3017,93.3772,6524.0
2021-07-16 14:10:00,111.25,111.62,111.22,111.38,28863.0,93.3605,93.671,93.3353,93.4695,28863.0
2021-07-16 14:15:00,111.41,111.59,111.4,111.55,4257.0,93.4947,93.6458,93.4863,93.6122,4257.0
2021-07-16 14:20:00,111.55,111.55,111.41,111.43,6757.0,93.6122,93.6122,93.4947,93.5115,6757.0
2021-07-16 14:25:00,111.4,111.43,111.32,111.36,10005.0,93.4863,93.5115,93.4192,93.4528,10005.0
2021-07-16 14:30:00,111.37,111.42,111.32,111.4,7509.0,93.4612,93.5031,93.4192,93.4863,7509.0
2021-07-16 14:35:00,111.4,111.5,111.34,111.46,5924.0,93.4863,93.5702,93.436,93.5367,5924.0
2021-07-16 14:40:00,111.46,111.52,111.39,111.49,6027.0,93.5367,93.587,93.4779,93.5619,6027.0
2021-07-16 14:45:00,111.46,111.5,111.31,111.38,10742.0,93.5367,93.5702,93.4108,93.4695,10742.0
2021-07-16 14:50:00,111.34,111.38,111.31,111.32,6215.0,93.436,93.4695,93.4108,93.4192,6215.0
2021-07-16 14:55:00,111.33,111.37,111.33,111.34,5154.0,93.4276,93.4612,93.4276,93.436,5154.0
2021-07-16 15:00:00,111.33,111.33,111.17,111.2,14251.0,93.4276,93.4276,93.2933,93.3185,14251.0
2021-07-16 15:05:00,111.18,111.27,111.16,111.24,10463.0,93.3017,93.3772,93.2849,93.3521,10463.0
2021-07-16 15:10:00,111.24,111.29,111.07,111.19,11585.0,93.3521,93.394,93.2094,93.3101,11585.0
2021-07-16 15:15:00,111.17,111.36,111.16,111.36,6523.0,93.2933,93.4528,93.2849,93.4528,6523.0
2021-07-16 15:20:00,111.35,111.39,111.24,111.27,10282.0,93.4444,93.4779,93.3521,93.3772,10282.0
2021-07-16 15:25:00,111.27,111.3,111.14,111.25,12843.0,93.3772,93.4024,93.2681,93.3605,12843.0
2021-07-16 15:30:00,111.26,111.32,111.18,111.3,14080.0,93.3688,93.4192,93.3017,93.4024,14080.0
2021-07-16 15:35:00,111.29,111.29,111.09,111.12,23289.0,93.394,93.394,93.2262,93.2514,23289.0
2021-07-16 15:40:00,111.13,111.23,111.04,111.08,30729.0,93.2597,93.3437,93.1842,93.2178,30729.0
2021-07-16 15:45:00,111.08,111.15,110.97,110.97,31228.0,93.2178,93.2765,93.1255,93.1255,31228.0
2021-07-16 15:50:00,110.97,111.0,110.78,110.81,59591.0,93.1255,93.1507,92.966,92.9912,59591.0
2021-07-16 15:55:00,110.81,110.85,110.55,110.58,208318.0,92.9912,93.0248,92.773,92.7982,208318.0
2021-07-19 09:30:00,108.9,109.1,108.12,108.47,73916.0,91.3883,91.5562,90.7338,91.0275,73916.0
2021-07-19 09:35:00,108.47,109.3,108.08,108.7,35205.0,91.0275,91.724,90.7002,91.2205,35205.0
2021-07-19 09:40:00,108.85,109.22,108.26,108.7,29713.0,91.3464,91.6569,90.8513,91.2205,29713.0
2021-07-19 09:45:00,108.77,109.06,108.57,108.69,26159.0,91.2792,91.5226,91.1114,91.2121,26159.0
2021-07-19 09:50:00,108.66,108.66,107.76,107.83,30101.0,91.1869,91.1869,90.4317,90.4904,30101.0
2021-07-19 09:55:00,107.75,107.88,107.38,107.86,35323.0,90.4233,90.5324,90.1128,90.5156,35323.0
2021-07-19 10:00:00,107.8,107.95,107.29,107.5,18186.0,90.4652,90.5911,90.0372,90.2135,18186.0
2021-07-19 10:05:00,107.48,107.48,107.06,107.26,32353.0,90.1967,90.1967,89.8442,90.0121,32353.0
2021-07-19 10:10:00,107.25,107.57,107.24,107.42,15521.0,90.0037,90.2722,89.9953,90.1463,15521.0
2021-07-19 10:15:00,107.42,107.57,107.29,107.4,20244.0,90.1463,90.2722,90.0372,90.1295,20244.0
2021-07-19 10:20:00,107.38,107.88,107.28,107.79,9894.0,90.1128,90.5324,90.0288,90.4568,9894.0
2021-07-19 10:25:00,107.78,108.01,107.77,107.97,8324.0,90.4484,90.6415,90.4401,90.6079,8324.0
2021-07-19 10:30:00,107.88,108.37,107.88,108.23,10519.0,90.5324,90.9436,90.5324,90.8261,10519.0
2021-07-19 10:35:00,108.2,108.79,108.15,108.45,24584.0,90.8009,91.296,90.7589,91.0107,24584.0
2021-07-19 10:40:00,108.47,108.57,108.33,108.57,15528.0,91.0275,91.1114,90.91,91.1114,15528.0
2021-07-19 10:45:00,108.57,108.82,108.55,108.8,11532.0,91.1114,91.3212,91.0946,91.3044,11532.0
2021-07-19 10:50:00,108.77,108.87,108.66,108.8,13633.0,91.2792,91.3632,91.1869,91.3044,13633.0
2021-07-19 10:55:00,108.8,108.98,108.58,108.89,14507.0,91.3044,91.4555,91.1198,91.3799,14507.0
2021-07-19 11:00:00,108.88,109.21,108.77,109.17,20356.0,91.3716,91.6485,91.2792,91.6149,20356.0
2021-07-19 11:05:00,109.19,109.33,109.1,109.32,12299.0,91.6317,91.7492,91.5562,91.7408,12299.0
2021-07-19 11:10:00,109.33,109.36,109.14,109.2,6934.0,91.7492,91.7744,91.5897,91.6401,6934.0
2021-07-19 11:15:00,109.23,109.31,109.17,109.26,6749.0,91.6653,91.7324,91.6149,91.6905,6749.0
2021-07-19 11:20:00,109.27,109.27,108.4,108.4,14522.0,91.6988,91.6988,90.9687,90.9687,14522.0
2021-07-19 11:25:00,108.4,108.54,108.25,108.25,10727.0,90.9687,91.0862,90.8429,90.8429,10727.0
2021-07-19 11:30:00,108.21,108.51,108.16,108.46,9033.0,90.8093,91.0611,90.7673,91.0191,9033.0
2021-07-19 11:35:00,108.48,108.5,108.34,108.5,6600.0,91.0359,91.0527,90.9184,91.0527,6600.0
2021-07-19 11:40:00,108.53,108.74,108.53,108.73,6127.0,91.0778,91.2541,91.0778,91.2457,6127.0
2021-07-19 11:45:00,108.73,108.87,108.71,108.73,4980.0,91.2457,91.3632,91.2289,91.2457,4980.0
2021-07-19 11:50:00,108.77,108.82,108.6,108.7,4693.0,91.2792,91.3212,91.1366,91.2205,4693.0
2021-07-19 11:55:00,108.73,109.02,108.72,108.99,5198.0,91.2457,91.489,91.2373,91.4639,5198.0
2021-07-19 12:00:00,108.97,108.97,108.6,108.64,7118.0,91.4471,91.4471,91.1366,91.1702,7118.0
2021-07-19 12:05:00,108.63,108.67,108.56,108.57,4659.0,91.1618,91.1953,91.103,91.1114,4659.0
2021-07-19 12:10:00,108.58,108.6,108.39,108.42,11052.0,91.1198,91.1366,90.9604,90.9855,11052.0
2021-07-19 12:15:00,108.37,108.46,108.2,108.23,6277.0,90.9436,91.0191,90.8009,90.8261,6277.0
2021-07-19 12:20:00,108.21,108.29,108.13,108.22,3606.0,90.8093,90.8764,90.7422,90.8177,3606.0
2021-07-19 12:25:00,108.25,108.31,108.17,108.19,5939.0,90.8429,90.8932,90.7757,90.7925,5939.0
2021-07-19 12:30:00,108.19,108.28,108.05,108.12,7733.0,90.7925,90.868,90.675,90.7338,7733.0
2021-07-19 12:35:00,108.1,108.1,107.93,107.93,6090.0,90.717,90.717,90.5743,90.5743,6090.0
2021-07-19 12:40:00,107.95,107.97,107.83,107.94,5789.0,90.5911,90.6079,90.4904,90.5827,5789.0
2021-07-19 12:45:00,107.93,108.01,107.8,107.8,9523.0,90.5743,90.6415,90.4652,90.4652,9523.0
2021-07-19 12:50:00,107.8,108.05,107.79,108.0,4037.0,90.4652,90.675,90.4568,90.6331,4037.0
2021-07-19 12:55:00,107.97,108.05,107.89,108.05,19821.0,90.6079,90.675,90.5408,90.675,19821.0
2021-07-19 13:00:00,108.03,108.26,108.02,108.24,4106.0,90.6582,90.8513,90.6499,90.8345,4106.0
2021-07-19 13:05:00,108.26,108.44,108.12,108.44,10944.0,90.8513,91.0023,90.7338,91.0023,10944.0
2021-07-19 13:10:00,108.43,108.47,108.37,108.41,8907.0,90.9939,91.0275,90.9436,90.9771,8907.0
2021-07-19 13:15:00,108.42,108.52,108.32,108.42,7202.0,90.9855,91.0694,90.9016,90.9855,7202.0
2021-07-19 13:20:00,108.36,108.38,108.2,108.27,6726.0,90.9352,90.952,90.8009,90.8596,6726.0
2021-07-19 13:25:00,108.13,108.26,107.98,108.25,26728.0,90.7422,90.8513,90.6163,90.8429,26728.0
2021-07-19 13:30:00,108.23,108.27,108.13,108.2,22299.0,90.8261,90.8596,90.7422,90.8009,22299.0
2021-07-19 13:35:00,108.22,108.4,108.22,108.28,9103.0,90.8177,90.9687,90.8177,90.868,9103.0
2021-07-19 13:40:00,108.29,108.36,108.22,108.29,10287.0,90.8764,90.9352,90.8177,90.8764,10287.0
2021-07-19 13:45:00,108.27,108.39,108.16,108.16,7296.0,90.8596,90.9604,90.7673,90.7673,7296.0
2021-07-19 13:50:00,108.2,108.39,108.13,108.36,10628.0,90.8009,90.9604,90.7422,90.9352,10628.0
2021-07-19 13:55:00,108.35,108.49,108.32,108.37,9069.0,90.9268,91.0443,90.9016,90.9436,9069.0
2021-07-19 14:00:00,108.37,108.73,108.36,108.63,11411.0,90.9436,91.2457,90.9352,91.1618,11411.0
2021-07-19 14:05:00,108.64,108.64,108.41,108.42,7418.0,91.1702,91.1702,90.9771,90.9855,7418.0
2021-07-19 14:10:00,108.44,108.57,108.33,108.36,15864.0,91.0023,91.1114,90.91,90.9352,15864.0
2021-07-19 14:15:00,108.38,108.47,108.25,108.41,6110.0,90.952,91.0275,90.8429,90.9771,6110.0
2021-07-19 14:20:00,108.45,108.51,108.34,108.44,9906.0,91.0107,91.0611,90.9184,91.0023,9906.0
2021-07-19 14:25:00,108.43,108.54,108.37,108.49,9482.0,90.9939,91.0862,90.9436,91.0443,9482.0
2021-07-19 14:30:00,108.47,108.47,108.2,108.2,5115.0,91.0275,91.0275,90.8009,90.8009,5115.0
2021-07-19 14:35:00,108.24,108.24,108.1,108.13,40967.0,90.8345,90.8345,90.717,90.7422,40967.0
2021-07-19 14:40:00,108.13,108.13,107.93,107.96,20617.0,90.7422,90.7422,90.5743,90.5995,20617.0
2021-07-19 14:45:00,107.99,108.01,107.86,107.92,9065.0,90.6247,90.6415,90.5156,90.5659,9065.0
2021-07-19 14:50:00,107.93,107.97,107.76,107.83,8352.0,90.5743,90.6079,90.4317,90.4904,8352.0
2021-07-19 14:55:00,107.85,108.06,107.85,107.89,11658.0,90.5072,90.6834,90.5072,90.5408,11658.0
2021-07-19 15:00:00,107.91,108.03,107.79,108.01,6470.0,90.5575,90.6582,90.4568,90.6415,6470.0
2021-07-19 15:05:00,108.01,108.14,107.91,108.11,7226.0,90.6415,90.7506,90.5575,90.7254,7226.0
2021-07-19 15:10:00,108.08,108.15,107.96,107.96,9282.0,90.7002,90.7589,90.5995,90.5995,9282.0
2021-07-19 15:15:00,107.92,107.92,107.77,107.77,8406.0,90.5659,90.5659,90.4401,90.4401,8406.0
2021-07-19 15:20:00,107.8,107.85,107.67,107.75,8445.0,90.4652,90.5072,90.3561,90.4233,8445.0
2021-07-19 15:25:00,107.78,107.98,107.78,107.94,17767.0,90.4484,90.6163,90.4484,90.5827,17767.0
2021-07-19 15:30:00,107.94,108.07,107.88,108.02,12929.0,90.5827,90.6918,90.5324,90.6499,12929.0
2021-07-19 15:35:00,108.0,108.35,107.99,108.32,18803.0,90.6331,90.9268,90.6247,90.9016,18803.0
2021-07-19 15:40:00,108.3,108.4,108.23,108.25,22108.0,90.8848,90.9687,90.8261,90.8429,22108.0
2021-07-19 15:45:00,108.28,108.45,108.23,108.41,21430.0,90.868,91.0107,90.8261,90.9771,21430.0
2021-07-19 15:50:00,108.42,108.55,108.37,108.48,35746.0,90.9855,91.0946,90.9436,91.0359,35746.0
2021-07-19 15:55:00,108.48,108.53,108.32,108.48,118060.0,91.0359,91.0778,90.9016,91.0359,118060.0
2021-07-20 09:30:00,108.96,109.49,108.5,108.87,36974.0,91.4387,91.8835,91.0527,91.3632,36974.0
2021-07-20 09:35:00,108.87,109.21,108.65,108.8,15239.0,91.3632,91.6485,91.1785,91.3044,15239.0
2021-07-20 09:40:00,108.76,109.49,108.22,109.49,19015.0,91.2709,91.8835,90.8177,91.8835,19015.0
2021-07-20 09:45:00,109.4,109.84,109.25,109.83,23385.0,91.8079,92.1772,91.6821,92.1688,23385.0
2021-07-20 09:50:00,109.9,110.13,109.68,110.13,27544.0,92.2275,92.4206,92.0429,92.4206,27544.0
2021-07-20 09:55:00,110.05,110.37,110.05,110.3,8730.0,92.3534,92.622,92.3534,92.5632,8730.0
2021-07-20 10:00:00,110.32,110.48,110.2,110.4,12195.0,92.58,92.7143,92.4793,92.6471,12195.0
2021-07-20 10:05:00,110.42,110.59,110.29,110.56,9285.0,92.6639,92.8066,92.5548,92.7814,9285.0
2021-07-20 10:10:00,110.58,110.58,110.29,110.33,6676.0,92.7982,92.7982,92.5548,92.5884,6676.0
2021-07-20 10:15:00,110.34,110.56,110.34,110.5,6476.0,92.5968,92.7814,92.5968,92.7311,6476.0
2021-07-20 10:20:00,110.56,110.67,110.42,110.49,15938.0,92.7814,92.8737,92.6639,92.7227,15938.0
2021-07-20 10:25:00,110.45,110.49,110.33,110.4,14955.0,92.6891,92.7227,92.5884,92.6471,14955.0
2021-07-20 10:30:00,110.44,110.5,110.1,110.29,6527.0,92.6807,92.7311,92.3954,92.5548,6527.0
2021-07-20 10:35:00,110.31,110.51,110.26,110.33,7156.0,92.5716,92.7394,92.5296,92.5884,7156.0
2021-07-20 10:40:00,110.36,110.63,110.36,110.59,6926.0,92.6136,92.8401,92.6136,92.8066,6926.0
2021-07-20 10:45:00,110.57,110.8,110.5,110.77,8304.0,92.7898,92.9828,92.7311,92.9576,8304.0
2021-07-20 10:50:00,110.86,110.86,110.72,110.76,5743.0,93.0332,93.0332,92.9157,92.9492,5743.0
2021-07-20 10:55:00,110.78,110.95,110.65,110.89,11476.0,92.966,93.1087,92.8569,93.0583,11476.0
2021-07-20 11:00:00,110.88,111.12,110.88,111.06,27956.0,93.0499,93.2514,93.0499,93.201,27956.0
2021-07-20 11:05:00,111.07,111.23,111.07,111.22,7018.0,93.2094,93.3437,93.2094,93.3353,7018.0
2021-07-20 11:10:00,111.25,111.34,111.21,111.3,10377.0,93.3605,93.436,93.3269,93.4024,10377.0
2021-07-20 11:15:00,111.29,111.39,111.19,111.21,8546.0,93.394,93.4779,93.3101,93.3269,8546.0
2021-07-20 11:20:00,111.23,111.52,111.22,111.45,12493.0,93.3437,93.587,93.3353,93.5283,12493.0
2021-07-20 11:25:00,111.43,111.47,111.08,111.17,9278.0,93.5115,93.5451,93.2178,93.2933,9278.0
2021-07-20 11:30:00,111.17,111.22,111.0,111.15,6946.0,93.2933,93.3353,93.1507,93.2765,6946.0
2021-07-20 11:35:00,111.12,111.21,111.04,111.15,6005.0,93.2514,93.3269,93.1842,93.2765,6005.0
2021-07-20 11:40:00,111.14,111.28,111.13,111.25,4380.0,93.2681,93.3856,93.2597,93.3605,4380.0
2021-07-20 11:45:00,111.22,111.36,111.2,111.32,5018.0,93.3353,93.4528,93.3185,93.4192,5018.0
2021-07-20 11:50:00,111.36,111.41,111.27,111.31,8141.0,93.4528,93.4947,93.3772,93.4108,8141.0
2021-07-20 11:55:00,111.3,111.35,111.18,111.27,10778.0,93.4024,93.4444,93.3017,93.3772,10778.0
2021-07-20 12:00:00,111.34,111.34,111.07,111.07,13750.0,93.436,93.436,93.2094,93.2094,13750.0
2021-07-20 12:05:00,111.07,111.1,110.8,110.94,16103.0,93.2094,93.2346,92.9828,93.1003,16103.0
2021-07-20 12:10:00,110.97,111.01,110.89,110.92,13616.0,93.1255,93.159,93.0583,93.0835,13616.0
2021-07-20 12:15:00,110.94,111.1,110.94,111.07,23076.0,93.1003,93.2346,93.1003,93.2094,23076.0
2021-07-20 12:20:00,111.07,111.18,111.06,111.14,8089.0,93.2094,93.3017,93.201,93.2681,8089.0
2021-07-20 12:25:00,111.16,111.18,111.02,111.03,9191.0,93.2849,93.3017,93.1674,93.1758,9191.0
2021-07-20 12:30:00,111.02,111.28,111.01,111.28,6479.0,93.1674,93.3856,93.159,93.3856,6479.0
2021-07-20 12:35:00,111.27,111.31,111.17,111.23,7489.0,93.3772,93.4108,93.2933,93.3437,7489.0
2021-07-20 12:40:00,111.25,111.37,111.22,111.25,7187.0,93.3605,93.4612,93.3353,93.3605,7187.0
2021-07-20 12:45:00,111.26,111.34,111.15,111.3,7691.0,93.3688,93.436,93.2765,93.4024,7691.0
2021-07-20 12:50:00,111.27,111.36,111.26,111.3,19334.0,93.3772,93.4528,93.3688,93.4024,19334.0
2021-07-20 12:55:00,111.29,111.3,110.99,110.99,7203.0,93.394,93.4024,93.1423,93.1423,7203.0
2021-07-20 13:00:00,111.06,111.13,110.7,110.74,10287.0,93.201,93.2597,92.8989,92.9325,10287.0
2021-07-20 13:05:00,110.72,110.84,110.66,110.8,15515.0,92.9157,93.0164,92.8653,92.9828,15515.0
2021-07-20 13:10:00,110.81,110.96,110.81,110.91,2242.0,92.9912,93.1171,92.9912,93.0751,2242.0
2021-07-20 13:15:00,110.91,111.02,110.89,110.99,3771.0,93.0751,93.1674,93.0583,93.1423,3771.0
2021-07-20 13:20:00,111.05,111.18,110.96,110.96,9607.0,93.1926,93.3017,93.1171,93.1171,9607.0
2021-07-20 13:25:00,110.98,111.07,110.95,110.97,8606.0,93.1339,93.2094,93.1087,93.1255,8606.0
2021-07-20 13:30:00,110.97,111.12,110.84,111.02,7601.0,93.1255,93.2514,93.0164,93.1674,7601.0
2021-07-20 13:35:00,111.03,111.04,110.9,110.95,8435.0,93.1758,93.1842,93.0667,93.1087,8435.0
2021-07-20 13:40:00,110.95,111.15,110.94,110.98,61503.0,93.1087,93.2765,93.1003,93.1339,61503.0
2021-07-20 13:45:00,111.0,111.03,110.83,110.9,3835.0,93.1507,93.1758,93.008,93.0667,3835.0
2021-07-20 13:50:00,110.88,111.02,110.88,110.98,4668.0,93.0499,93.1674,93.0499,93.1339,4668.0
2021-07-20 13:55:00,111.0,111.17,110.96,111.15,7488.0,93.1507,93.2933,93.1171,93.2765,7488.0
2021-07-20 14:00:00,111.18,111.44,111.18,111.42,6618.0,93.3017,93.5199,93.3017,93.5031,6618.0
2021-07-20 14:05:00,111.42,111.49,111.38,111.38,13346.0,93.5031,93.5619,93.4695,93.4695,13346.0
2021-07-20 14:10:00,111.37,111.44,111.36,111.44,5591.0,93.4612,93.5199,93.4528,93.5199,5591.0
2021-07-20 14:15:00,111.43,111.46,111.39,111.39,6054.0,93.5115,93.5367,93.4779,93.4779,6054.0
2021-07-20 14:20:00,111.39,111.4,111.06,111.11,19118.0,93.4779,93.4863,93.201,93.243,19118.0
2021-07-20 14:25:00,111.11,111.3,111.08,111.29,4649.0,93.243,93.4024,93.2178,93.394,4649.0
2021-07-20 14:30:00,111.32,111.35,111.18,111.18,9675.0,93.4192,93.4444,93.3017,93.3017,9675.0
2021-07-20 14:35:00,111.19,111.36,111.19,111.24,5702.0,93.3101,93.4528,93.3101,93.3521,5702.0
2021-07-20 14:40:00,111.23,111.31,111.13,111.19,7085.0,93.3437,93.4108,93.2597,93.3101,7085.0
2021-07-20 14:45:00,111.21,111.21,111.07,111.08,5602.0,93.3269,93.3269,93.2094,93.2178,5602.0
2021-07-20 14:50:00,111.06,111.23,111.05,111.05,6700.0,93.201,93.3437,93.1926,93.1926,6700.0
2021-07-20 14:55:00,111.03,111.09,110.87,110.9,6845.0,93.1758,93.2262,93.0416,93.0667,6845.0
2021-07-20 15:00:00,110.9,110.95,110.89,110.95,8637.0,93.0667,93.1087,93.0583,93.1087,8637.0
2021-07-20 15:05:00,110.93,110.97,110.71,110.73,10270.0,93.0919,93.1255,92.9073,92.9241,10270.0
2021-07-20 15:10:00,110.74,111.01,110.69,110.9,8581.0,92.9325,93.159,92.8905,93.0667,8581.0
2021-07-20 15:15:00,110.93,110.99,110.78,110.88,15278.0,93.0919,93.1423,92.966,93.0499,15278.0
2021-07-20 15:20:00,110.88,110.95,110.82,110.85,16355.0,93.0499,93.1087,92.9996,93.0248,16355.0
2021-07-20 15:25:00,110.84,110.96,110.78,110.84,13544.0,93.0164,93.1171,92.966,93.0164,13544.0
2021-07-20 15:30:00,110.89,111.19,110.87,111.07,12729.0,93.0583,93.3101,93.0416,93.2094,12729.0
2021-07-20 15:35:00,111.1,111.27,111.04,111.1,11699.0,93.2346,93.3772,93.1842,93.2346,11699.0
2021-07-20 15:40:00,111.08,111.15,111.05,111.07,14151.0,93.2178,93.2765,93.1926,93.2094,14151.0
2021-07-20 15:45:00,111.07,111.19,111.02,111.13,24369.0,93.2094,93.3101,93.1674,93.2597,24369.0
2021-07-20 15:50:00,111.14,111.18,110.81,110.83,42254.0,93.2681,93.3017,92.9912,93.008,42254.0
2021-07-20 15:55:00,110.79,110.83,110.57,110.6,87137.0,92.9744,93.008,92.7898,92.815,87137.0
2021-07-21 09:30:00,111.36,111.76,111.08,111.66,25917.0,93.4528,93.7884,93.2178,93.7045,25917.0
2021-07-21 09:35:00,111.7,111.7,111.18,111.36,12119.0,93.7381,93.7381,93.3017,93.4528,12119.0
2021-07-21 09:40:00,111.44,111.52,111.1,111.2,9921.0,93.5199,93.587,93.2346,93.3185,9921.0
2021-07-21 09:45:00,111.25,111.48,111.14,111.43,8469.0,93.3605,93.5535,93.2681,93.5115,8469.0
2021-07-21 09:50:00,111.32,111.41,111.2,111.2,23258.0,93.4192,93.4947,93.3185,93.3185,23258.0
2021-07-21 09:55:00,111.21,111.34,111.16,111.33,4717.0,93.3269,93.436,93.2849,93.4276,4717.0
2021-07-21 10:00:00,111.42,111.67,111.41,111.64,7976.0,93.5031,93.7129,93.4947,93.6877,7976.0
2021-07-21 10:05:00,111.6,111.72,111.47,111.53,6221.0,93.6542,93.7549,93.5451,93.5954,6221.0
2021-07-21 10:10:00,111.55,111.57,111.39,111.42,8237.0,93.6122,93.629,93.4779,93.5031,8237.0
2021-07-21 10:15:00,111.42,111.47,111.08,111.09,7570.0,93.5031,93.5451,93.2178,93.2262,7570.0
2021-07-21 10:20:00,111.12,111.12,110.82,110.82,13834.0,93.2514,93.2514,92.9996,92.9996,13834.0
2021-07-21 10:25:00,110.84,110.89,110.5,110.56,5746.0,93.0164,93.0583,92.7311,92.7814,5746.0
2021-07-21 10:30:00,110.46,110.58,110.41,110.45,13306.0,92.6975,92.7982,92.6555,92.6891,13306.0
2021-07-21 10:35:00,110.45,110.5,110.21,110.37,11591.0,92.6891,92.7311,92.4877,92.622,11591.0
2021-07-21 10:40:00,110.37,110.6,110.37,110.53,21221.0,92.622,92.815,92.622,92.7562,21221.0
2021-07-21 10:45:00,110.53,110.59,110.31,110.33,8251.0,92.7562,92.8066,92.5716,92.5884,8251.0
2021-07-21 10:50:00,110.36,110.5,110.27,110.27,4557.0,92.6136,92.7311,92.538,92.538,4557.0
2021-07-21 10:55:00,110.36,110.43,110.31,110.33,7960.0,92.6136,92.6723,92.5716,92.5884,7960.0
2021-07-21 11:00:00,110.32,110.42,110.24,110.29,18086.0,92.58,92.6639,92.5129,92.5548,18086.0
2021-07-21 11:05:00,110.27,110.49,110.16,110.16,13885.0,92.538,92.7227,92.4457,92.4457,13885.0
2021-07-21 11:10:00,110.16,110.25,110.1,110.18,3565.0,92.4457,92.5213,92.3954,92.4625,3565.0
2021-07-21 11:15:00,110.2,110.28,110.13,110.21,4461.0,92.4793,92.5464,92.4206,92.4877,4461.0
2021-07-21 11:20:00,110.26,110.45,110.22,110.31,19749.0,92.5296,92.6891,92.4961,92.5716,19749.0
2021-07-21 11:25:00,110.28,110.31,110.09,110.1,9357.0,92.5464,92.5716,92.387,92.3954,9357.0
2021-07-21 11:30:00,110.1,110.41,110.1,110.4,6073.0,92.3954,92.6555,92.3954,92.6471,6073.0
2021-07-21 11:35:00,110.4,110.42,110.3,110.35,5047.0,92.6471,92.6639,92.5632,92.6052,5047.0
2021-07-21 11:40:00,110.37,110.54,110.33,110.49,5866.0,92.622,92.7646,92.5884,92.7227,5866.0
2021-07-21 11:45:00,110.51,110.65,110.41,110.46,5123.0,92.7394,92.8569,92.6555,92.6975,5123.0
2021-07-21 11:50:00,110.5,110.66,110.45,110.62,8016.0,92.7311,92.8653,92.6891,92.8318,8016.0
2021-07-21 11:55:00,110.61,110.67,110.51,110.64,7262.0,92.8234,92.8737,92.7394,92.8485,7262.0
2021-07-21 12:00:00,110.58,110.62,110.49,110.49,4625.0,92.7982,92.8318,92.7227,92.7227,4625.0
2021-07-21 12:05:00,110.5,110.52,110.32,110.37,7181.0,92.7311,92.7478,92.58,92.622,7181.0
2021-07-21 12:10:00,110.37,110.43,110.28,110.4,4830.0,92.622,92.6723,92.5464,92.6471,4830.0
2021-07-21 12:15:00,110.37,110.52,110.3,110.35,11656.0,92.622,92.7478,92.5632,92.6052,11656.0
2021-07-21 12:20:00,110.35,110.54,110.35,110.45,6847.0,92.6052,92.7646,92.6052,92.6891,6847.0
2021-07-21 12:25:00,110.45,110.45,110.34,110.37,4374.0,92.6891,92.6891,92.5968,92.622,4374.0
2021-07-21 12:30:00,110.37,110.45,110.37,110.38,5581.0,92.622,92.6891,92.622,92.6304,5581.0
2021-07-21 12:35:00,110.34,110.43,110.32,110.43,2446.0,92.5968,92.6723,92.58,92.6723,2446.0
2021-07-21 12:40:00,110.47,110.48,110.37,110.41,4364.0,92.7059,92.7143,92.622,92.6555,4364.0
2021-07-21 12:45:00,110.44,110.44,110.32,110.32,5307.0,92.6807,92.6807,92.58,92.58,5307.0
2021-07-21 12:50:00,110.32,110.39,110.28,110.28,6068.0,92.58,92.6387,92.5464,92.5464,6068.0
2021-07-21 12:55:00,110.29,110.32,110.2,110.21,2473.0,92.5548,92.58,92.4793,92.4877,2473.0
2021-07-21 13:00:00,110.25,110.34,110.2,110.2,7454.0,92.5213,92.5968,92.4793,92.4793,7454.0
2021-07-21 13:05:00,110.2,110.25,110.16,110.16,2090.0,92.4793,92.5213,92.4457,92.4457,2090.0
2021-07-21 13:10:00,110.12,110.21,110.07,110.11,6564.0,92.4122,92.4877,92.3702,92.4038,6564.0
2021-07-21 13:15:00,110.11,110.22,110.09,110.17,8015.0,92.4038,92.4961,92.387,92.4541,8015.0
2021-07-21 13:20:00,110.23,110.23,110.07,110.13,6967.0,92.5045,92.5045,92.3702,92.4206,6967.0
2021-07-21 13:25:00,110.13,110.3,110.08,110.29,16742.0,92.4206,92.5632,92.3786,92.5548,16742.0
2021-07-21 13:30:00,110.27,110.54,110.27,110.54,9040.0,92.538,92.7646,92.538,92.7646,9040.0
2021-07-21 13:35:00,110.52,110.56,110.44,110.53,9208.0,92.7478,92.7814,92.6807,92.7562,9208.0
2021-07-21 13:40:00,110.51,110.55,110.44,110.49,5965.0,92.7394,92.773,92.6807,92.7227,5965.0
2021-07-21 13:45:00,110.52,110.55,110.47,110.47,4950.0,92.7478,92.773,92.7059,92.7059,4950.0
2021-07-21 13:50:00,110.47,110.66,110.47,110.65,7253.0,92.7059,92.8653,92.7059,92.8569,7253.0
2021-07-21 13:55:00,110.65,110.65,110.54,110.55,6774.0,92.8569,92.8569,92.7646,92.773,6774.0
2021-07-21 14:00:00,110.61,110.73,110.55,110.61,8020.0,92.8234,92.9241,92.773,92.8234,8020.0
2021-07-21 14:05:00,110.64,110.72,110.62,110.72,8783.0,92.8485,92.9157,92.8318,92.9157,8783.0
2021-07-21 14:10:00,110.75,110.87,110.52,110.67,149452.0,92.9409,93.0416,92.7478,92.8737,149452.0
2021-07-21 14:15:00,110.7,110.81,110.69,110.71,5925.0,92.8989,92.9912,92.8905,92.9073,5925.0
2021-07-21 14:20:00,110.71,110.71,110.62,110.65,4783.0,92.9073,92.9073,92.8318,92.8569,4783.0
2021-07-21 14:25:00,110.66,110.75,110.62,110.73,10974.0,92.8653,92.9409,92.8318,92.9241,10974.0
2021-07-21 14:30:00,110.73,110.86,110.73,110.8,8365.0,92.9241,93.0332,92.9241,92.9828,8365.0
2021-07-21 14:35:00,110.79,110.8,110.66,110.69,7639.0,92.9744,92.9828,92.8653,92.8905,7639.0
2021-07-21 14:40:00,110.73,110.85,110.72,110.79,16572.0,92.9241,93.0248,92.9157,92.9744,16572.0
2021-07-21 14:45:00,110.8,110.85,110.77,110.84,9530.0,92.9828,93.0248,92.9576,93.0164,9530.0
2021-07-21 14:50:00,110.85,110.93,110.82,110.92,13259.0,93.0248,93.0919,92.9996,93.0835,13259.0
2021-07-21 14:55:00,110.91,110.94,110.84,110.91,9396.0,93.0751,93.1003,93.0164,93.0751,9396.0
2021-07-21 15:00:00,110.91,111.05,110.89,111.05,7881.0,93.0751,93.1926,93.0583,93.1926,7881.0
2021-07-21 15:05:00,111.03,111.14,111.0,111.09,10143.0,93.1758,93.2681,93.1507,93.2262,10143.0
2021-07-21 15:10:00,111.13,111.14,111.02,111.02,7830.0,93.2597,93.2681,93.1674,93.1674,7830.0
2021-07-21 15:15:00,111.05,111.06,110.99,111.0,7745.0,93.1926,93.201,93.1423,93.1507,7745.0
2021-07-21 15:20:00,111.03,111.15,111.0,111.07,7905.0,93.1758,93.2765,93.1507,93.2094,7905.0
2021-07-21 15:25:00,111.07,111.07,110.92,110.98,6286.0,93.2094,93.2094,93.0835,93.1339,6286.0
2021-07-21 15:30:00,110.98,110.98,110.85,110.85,14645.0,93.1339,93.1339,93.0248,93.0248,14645.0
2021-07-21 15:35:00,110.88,110.88,110.76,110.8,13259.0,93.0499,93.0499,92.9492,92.9828,13259.0
2021-07-21 15:40:00,110.8,110.92,110.76,110.79,14185.0,92.9828,93.0835,92.9492,92.9744,14185.0
2021-07-21 15:45:00,110.76,110.79,110.7,110.72,30777.0,92.9492,92.9744,92.8989,92.9157,30777.0
2021-07-21 15:50:00,110.7,110.84,110.55,110.76,30385.0,92.8989,93.0164,92.773,92.9492,30385.0
2021-07-21 15:55:00,110.73,110.83,110.65,110.78,128505.0,92.9241,93.008,92.8569,92.966,128505.0
2021-07-22 09:30:00,110.9,111.07,110.38,110.38,29348.0,93.0667,93.2094,92.6304,92.6304,29348.0
2021-07-22 09:35:00,110.29,110.29,109.78,110.14,14003.0,92.5548,92.5548,92.1268,92.4289,14003.0
2021-07-22 09:40:00,110.17,110.36,109.94,110.24,13941.0,92.4541,92.6136,92.2611,92.5129,13941.0
2021-07-22 09:45:00,110.2,110.3,109.46,109.47,22009.0,92.4793,92.5632,91.8583,91.8667,22009.0
2021-07-22 09:50:00,109.54,109.91,109.49,109.91,10142.0,91.9254,92.2359,91.8835,92.2359,10142.0
2021-07-22 09:55:00,109.86,109.93,109.72,109.83,7195.0,92.194,92.2527,92.0765,92.1688,7195.0
2021-07-22 10:00:00,109.86,110.0,109.4,109.5,20367.0,92.194,92.3115,91.8079,91.8919,20367.0
2021-07-22 10:05:00,109.5,109.63,109.35,109.57,12045.0,91.8919,92.001,91.766,91.9506,12045.0
2021-07-22 10:10:00,109.62,109.68,109.43,109.44,17199.0,91.9926,92.0429,91.8331,91.8415,17199.0
2021-07-22 10:15:00,109.45,109.57,109.38,109.38,9331.0,91.8499,91.9506,91.7912,91.7912,9331.0
2021-07-22 10:20:00,109.37,109.45,109.34,109.37,8643.0,91.7828,91.8499,91.7576,91.7828,8643.0
2021-07-22 10:25:00,109.37,109.43,109.18,109.23,9518.0,91.7828,91.8331,91.6233,91.6653,9518.0
2021-07-22 10:30:00,109.25,109.36,109.24,109.34,8858.0,91.6821,91.7744,91.6737,91.7576,8858.0
2021-07-22 10:35:00,109.35,109.45,109.3,109.41,4971.0,91.766,91.8499,91.724,91.8163,4971.0
2021-07-22 10:40:00,109.38,109.6,109.38,109.52,9251.0,91.7912,91.9758,91.7912,91.9086,9251.0
2021-07-22 10:45:00,109.49,109.53,109.4,109.5,4516.0,91.8835,91.917,91.8079,91.8919,4516.0
2021-07-22 10:50:00,109.52,109.53,109.34,109.34,13675.0,91.9086,91.917,91.7576,91.7576,13675.0
2021-07-22 10:55:00,109.36,109.38,109.23,109.3,18745.0,91.7744,91.7912,91.6653,91.724,18745.0
2021-07-22 11:00:00,109.3,109.35,109.26,109.33,16229.0,91.724,91.766,91.6905,91.7492,16229.0
2021-07-22 11:05:00,109.36,109.36,109.15,109.2,9518.0,91.7744,91.7744,91.5981,91.6401,9518.0
2021-07-22 11:10:00,109.19,109.21,109.12,109.19,4835.0,91.6317,91.6485,91.573,91.6317,4835.0
2021-07-22 11:15:00,109.17,109.27,109.17,109.22,4827.0,91.6149,91.6988,91.6149,91.6569,4827.0
2021-07-22 11:20:00,109.18,109.18,109.11,109.18,6036.0,91.6233,91.6233,91.5646,91.6233,6036.0
2021-07-22 11:25:00,109.18,109.21,109.11,109.2,5399.0,91.6233,91.6485,91.5646,91.6401,5399.0
2021-07-22 11:30:00,109.22,109.37,109.09,109.09,9479.0,91.6569,91.7828,91.5478,91.5478,9479.0
2021-07-22 11:35:00,109.1,109.33,109.08,109.29,6421.0,91.5562,91.7492,91.5394,91.7156,6421.0
2021-07-22 11:40:00,109.3,109.3,109.08,109.08,6340.0,91.724,91.724,91.5394,91.5394,6340.0
2021-07-22 11:45:00,109.07,109.16,109.06,109.13,6437.0,91.531,91.6065,91.5226,91.5814,6437.0
2021-07-22 11:50:00,109.11,109.11,108.92,108.92,68671.0,91.5646,91.5646,91.4051,91.4051,68671.0
2021-07-22 11:55:00,108.94,109.06,108.93,108.97,8786.0,91.4219,91.5226,91.4135,91.4471,8786.0
2021-07-22 12:00:00,108.95,109.05,108.95,108.95,9195.0,91.4303,91.5142,91.4303,91.4303,9195.0
2021-07-22 12:05:00,108.97,109.05,108.86,108.86,8409.0,91.4471,91.5142,91.3548,91.3548,8409.0
2021-07-22 12:10:00,108.87,109.15,108.0,109.01,369357.0,91.3632,91.5981,90.6331,91.4807,369357.0
2021-07-22 12:15:00,109.04,109.23,109.02,109.13,10005.0,91.5058,91.6653,91.489,91.5814,10005.0
2021-07-22 12:20:00,109.18,109.28,109.15,109.2,8220.0,91.6233,91.7072,91.5981,91.6401,8220.0
2021-07-22 12:25:00,109.16,109.35,109.16,109.31,9668.0,91.6065,91.766,91.6065,91.7324,9668.0
2021-07-22 12:30:00,109.34,109.36,109.06,109.07,10251.0,91.7576,91.7744,91.5226,91.531,10251.0
2021-07-22 12:35:00,109.12,109.14,108.97,109.11,15447.0,91.573,91.5897,91.4471,91.5646,15447.0
2021-07-22 12:40:00,109.15,109.33,109.14,109.31,6862.0,91.5981,91.7492,91.5897,91.7324,6862.0
2021-07-22 12:45:00,109.19,109.26,109.12,109.12,6735.0,91.6317,91.6905,91.573,91.573,6735.0
2021-07-22 12:50:00,109.12,109.13,108.94,108.95,10546.0,91.573,91.5814,91.4219,91.4303,10546.0
2021-07-22 12:55:00,108.95,109.09,108.95,109.03,4563.0,91.4303,91.5478,91.4303,91.4974,4563.0
2021-07-22 13:00:00,109.02,109.17,109.01,109.17,7793.0,91.489,91.6149,91.4807,91.6149,7793.0
2021-07-22 13:05:00,109.19,109.2,109.1,109.15,8067.0,91.6317,91.6401,91.5562,91.5981,8067.0
2021-07-22 13:10:00,109.15,109.35,109.15,109.35,7464.0,91.5981,91.766,91.5981,91.766,7464.0
2021-07-22 13:15:00,109.32,109.32,109.2,109.22,3668.0,91.7408,91.7408,91.6401,91.6569,3668.0
2021-07-22 13:20:00,109.21,109.25,109.16,109.2,3602.0,91.6485,91.6821,91.6065,91.6401,3602.0
2021-07-22 13:25:00,109.23,109.41,109.23,109.39,7246.0,91.6653,91.8163,91.6653,91.7995,7246.0
2021-07-22 13:30:00,109.37,109.42,109.36,109.42,5431.0,91.7828,91.8247,91.7744,91.8247,5431.0
2021-07-22 13:35:00,109.41,109.44,109.36,109.37,11597.0,91.8163,91.8415,91.7744,91.7828,11597.0
2021-07-22 13:40:00,109.35,109.48,109.29,109.38,18487.0,91.766,91.8751,91.7156,91.7912,18487.0
2021-07-22 13:45:00,109.34,109.34,109.16,109.2,10969.0,91.7576,91.7576,91.6065,91.6401,10969.0
2021-07-22 13:50:00,109.22,109.3,109.17,109.25,35630.0,91.6569,91.724,91.6149,91.6821,35630.0
2021-07-22 13:55:00,109.27,109.3,109.2,109.22,11758.0,91.6988,91.724,91.6401,91.6569,11758.0
2021-07-22 14:00:00,109.23,109.42,109.23,109.36,11277.0,91.6653,91.8247,91.6653,91.7744,11277.0
2021-07-22 14:05:00,109.35,109.47,109.28,109.47,27285.0,91.766,91.8667,91.7072,91.8667,27285.0
2021-07-22 14:10:00,109.47,109.55,109.45,109.51,6824.0,91.8667,91.9338,91.8499,91.9003,6824.0
2021-07-22 14:15:00,109.53,109.68,109.48,109.68,5818.0,91.917,92.0429,91.8751,92.0429,5818.0
2021-07-22 14:20:00,109.69,109.69,109.6,109.6,4515.0,92.0513,92.0513,91.9758,91.9758,4515.0
2021-07-22 14:25:00,109.62,109.67,109.58,109.66,7003.0,91.9926,92.0345,91.959,92.0261,7003.0
2021-07-22 14:30:00,109.67,109.73,109.64,109.71,6393.0,92.0345,92.0849,92.0093,92.0681,6393.0
2021-07-22 14:35:00,109.71,109.71,109.61,109.63,10705.0,92.0681,92.0681,91.9842,92.001,10705.0
2021-07-22 14:40:00,109.62,109.66,109.59,109.66,6166.0,91.9926,92.0261,91.9674,92.0261,6166.0
2021-07-22 14:45:00,109.67,109.73,109.64,109.64,9340.0,92.0345,92.0849,92.0093,92.0093,9340.0
2021-07-22 14:50:00,109.62,109.67,109.62,109.64,4900.0,91.9926,92.0345,91.9926,92.0093,4900.0
2021-07-22 14:55:00,109.64,109.72,109.64,109.69,9278.0,92.0093,92.0765,92.0093,92.0513,9278.0
2021-07-22 15:00:00,109.69,109.72,109.65,109.67,5686.0,92.0513,92.0765,92.0177,92.0345,5686.0
2021-07-22 15:05:00,109.67,109.67,109.49,109.49,11092.0,92.0345,92.0345,91.8835,91.8835,11092.0
2021-07-22 15:10:00,109.48,109.49,109.35,109.39,10001.0,91.8751,91.8835,91.766,91.7995,10001.0
2021-07-22 15:15:00,109.4,109.58,109.39,109.58,11921.0,91.8079,91.959,91.7995,91.959,11921.0
2021-07-22 15:20:00,109.57,109.61,109.52,109.53,7250.0,91.9506,91.9842,91.9086,91.917,7250.0
2021-07-22 15:25:00,109.56,109.61,109.54,109.58,9771.0,91.9422,91.9842,91.9254,91.959,9771.0
2021-07-22 15:30:00,109.58,109.68,109.57,109.64,17463.0,91.959,92.0429,91.9506,92.0093,17463.0
2021-07-22 15:35:00,109.64,109.81,109.64,109.81,17282.0,92.0093,92.152,92.0093,92.152,17282.0
2021-07-22 15:40:00,109.8,109.88,109.78,109.83,20045.0,92.1436,92.2108,92.1268,92.1688,20045.0
2021-07-22 15:45:00,109.84,110.03,109.84,109.99,25416.0,92.1772,92.3366,92.1772,92.3031,25416.0
2021-07-22 15:50:00,109.97,109.98,109.87,109.93,29446.0,92.2863,92.2947,92.2024,92.2527,29446.0
2021-07-22 15:55:00,109.95,109.99,109.84,109.97,50373.0,92.2695,92.3031,92.1772,92.2863,50373.0
2021-07-23 09:30:00,111.4,111.99,111.29,111.85,67335.0,93.4863,93.9815,93.394,93.864,67335.0
2021-07-23 09:35:00,111.84,112.25,111.63,112.07,22176.0,93.8556,94.1996,93.6793,94.0486,22176.0
2021-07-23 09:40:00,112.13,112.22,111.96,112.12,13433.0,94.0989,94.1745,93.9563,94.0905,13433.0
2021-07-23 09:45:00,112.18,112.24,111.75,111.75,16836.0,94.1409,94.1913,93.78,93.78,16836.0
2021-07-23 09:50:00,111.75,111.87,111.5,111.56,10635.0,93.78,93.8808,93.5702,93.6206,10635.0
2021-07-23 09:55:00,111.52,111.63,111.39,111.58,13238.0,93.587,93.6793,93.4779,93.6374,13238.0
2021-07-23 10:00:00,111.61,111.94,111.6,111.91,8679.0,93.6626,93.9395,93.6542,93.9143,8679.0
2021-07-23 10:05:00,111.91,112.07,111.86,112.03,12769.0,93.9143,94.0486,93.8724,94.015,12769.0
2021-07-23 10:10:00,112.04,112.29,112.02,112.14,20106.0,94.0234,94.2332,94.0066,94.1073,20106.0
2021-07-23 10:15:00,112.16,112.33,112.01,112.05,11889.0,94.1241,94.2668,93.9982,94.0318,11889.0
2021-07-23 10:20:00,112.06,112.07,111.86,111.9,11117.0,94.0402,94.0486,93.8724,93.9059,11117.0
2021-07-23 10:25:00,111.88,112.1,111.84,112.07,8242.0,93.8891,94.0738,93.8556,94.0486,8242.0
2021-07-23 10:30:00,112.08,112.12,111.89,111.91,6999.0,94.057,94.0905,93.8975,93.9143,6999.0
2021-07-23 10:35:00,111.95,112.3,111.95,112.2,9216.0,93.9479,94.2416,93.9479,94.1577,9216.0
2021-07-23 10:40:00,112.2,112.41,112.2,112.4,5778.0,94.1577,94.3339,94.1577,94.3255,5778.0
2021-07-23 10:45:00,112.4,112.86,112.4,112.86,73901.0,94.3255,94.7116,94.3255,94.7116,73901.0
2021-07-23 10:50:00,112.86,112.97,112.81,112.82,13026.0,94.7116,94.8039,94.6696,94.678,13026.0
2021-07-23 10:55:00,112.84,113.05,112.84,112.99,11288.0,94.6948,94.871,94.6948,94.8206,11288.0
2021-07-23 11:00:00,113.03,113.34,113.0,113.34,7232.0,94.8542,95.1144,94.829,95.1144,7232.0
2021-07-23 11:05:00,113.39,113.48,113.27,113.48,11948.0,95.1563,95.2319,95.0556,95.2319,11948.0
2021-07-23 11:10:00,113.49,113.5,113.33,113.38,7319.0,95.2402,95.2486,95.106,95.1479,7319.0
2021-07-23 11:15:00,113.38,113.38,113.05,113.09,15476.0,95.1479,95.1479,94.871,94.9046,15476.0
2021-07-23 11:20:00,113.12,113.23,113.12,113.23,5322.0,94.9297,95.0221,94.9297,95.0221,5322.0
2021-07-23 11:25:00,113.26,113.29,113.09,113.21,8020.0,95.0472,95.0724,94.9046,95.0053,8020.0
2021-07-23 11:30:00,113.27,113.28,113.09,113.13,11777.0,95.0556,95.064,94.9046,94.9381,11777.0
2021-07-23 11:35:00,113.12,113.17,113.02,113.03,9034.0,94.9297,94.9717,94.8458,94.8542,9034.0
2021-07-23 11:40:00,113.02,113.07,112.95,112.95,9171.0,94.8458,94.8878,94.7871,94.7871,9171.0
2021-07-23 11:45:00,112.91,113.04,112.79,113.0,7653.0,94.7535,94.8626,94.6528,94.829,7653.0
2021-07-23 11:50:00,113.04,113.04,112.96,112.99,6820.0,94.8626,94.8626,94.7955,94.8206,6820.0
2021-07-23 11:55:00,112.99,113.05,112.93,112.93,8226.0,94.8206,94.871,94.7703,94.7703,8226.0
2021-07-23 12:00:00,112.94,113.03,112.84,112.84,13749.0,94.7787,94.8542,94.6948,94.6948,13749.0
2021-07-23 12:05:00,112.86,113.02,112.84,112.99,7844.0,94.7116,94.8458,94.6948,94.8206,7844.0
2021-07-23 12:10:00,113.0,113.14,113.0,113.12,7562.0,94.829,94.9465,94.829,94.9297,7562.0
2021-07-23 12:15:00,113.14,113.27,113.14,113.27,13137.0,94.9465,95.0556,94.9465,95.0556,13137.0
2021-07-23 12:20:00,113.27,113.34,113.22,113.26,6554.0,95.0556,95.1144,95.0137,95.0472,6554.0
2021-07-23 12:25:00,113.27,113.28,113.12,113.27,5763.0,95.0556,95.064,94.9297,95.0556,5763.0
2021-07-23 12:30:00,113.28,113.33,113.2,113.25,6206.0,95.064,95.106,94.9969,95.0388,6206.0
2021-07-23 12:35:00,113.24,113.27,113.2,113.24,8302.0,95.0304,95.0556,94.9969,95.0304,8302.0
2021-07-23 12:40:00,113.23,113.26,113.16,113.25,5723.0,95.0221,95.0472,94.9633,95.0388,5723.0
2021-07-23 12:45:00,113.22,113.24,113.04,113.13,9477.0,95.0137,95.0304,94.8626,94.9381,9477.0
2021-07-23 12:50:00,113.14,113.26,113.12,113.12,4804.0,94.9465,95.0472,94.9297,94.9297,4804.0
2021-07-23 12:55:00,113.11,113.14,113.08,113.14,4714.0,94.9214,94.9465,94.8962,94.9465,4714.0
2021-07-23 13:00:00,113.13,113.24,113.04,113.24,8077.0,94.9381,95.0304,94.8626,95.0304,8077.0
2021-07-23 13:05:00,113.19,113.24,113.16,113.24,6453.0,94.9885,95.0304,94.9633,95.0304,6453.0
2021-07-23 13:10:00,113.21,113.22,113.16,113.2,9827.0,95.0053,95.0137,94.9633,94.9969,9827.0
2021-07-23 13:15:00,113.19,113.21,113.1,113.19,8386.0,94.9885,95.0053,94.913,94.9885,8386.0
2021-07-23 13:20:00,113.16,113.16,113.08,113.11,5035.0,94.9633,94.9633,94.8962,94.9214,5035.0
2021-07-23 13:25:00,113.11,113.12,112.96,112.97,11679.0,94.9214,94.9297,94.7955,94.8039,11679.0
2021-07-23 13:30:00,112.98,113.03,112.91,113.02,6067.0,94.8123,94.8542,94.7535,94.8458,6067.0
2021-07-23 13:35:00,113.03,113.12,112.97,113.05,10338.0,94.8542,94.9297,94.8039,94.871,10338.0
2021-07-23 13:40:00,113.04,113.04,112.87,112.87,12055.0,94.8626,94.8626,94.7199,94.7199,12055.0
2021-07-23 13:45:00,112.87,113.1,112.85,113.08,10457.0,94.7199,94.913,94.7032,94.8962,10457.0
2021-07-23 13:50:00,113.07,113.12,113.05,113.1,4983.0,94.8878,94.9297,94.871,94.913,4983.0
2021-07-23 13:55:00,113.1,113.13,113.05,113.09,7981.0,94.913,94.9381,94.871,94.9046,7981.0
2021-07-23 14:00:00,113.11,113.14,113.05,113.11,14009.0,94.9214,94.9465,94.871,94.9214,14009.0
2021-07-23 14:05:00,113.12,113.2,113.12,113.18,6886.0,94.9297,94.9969,94.9297,94.9801,6886.0
2021-07-23 14:10:00,113.18,113.2,113.13,113.16,7228.0,94.9801,94.9969,94.9381,94.9633,7228.0
2021-07-23 14:15:00,113.14,113.21,113.11,113.15,8347.0,94.9465,95.0053,94.9214,94.9549,8347.0
2021-07-23 14:20:00,113.17,113.17,113.08,113.13,9613.0,94.9717,94.9717,94.8962,94.9381,9613.0
2021-07-23 14:25:00,113.12,113.15,113.09,113.12,5095.0,94.9297,94.9549,94.9046,94.9297,5095.0
2021-07-23 14:30:00,113.1,113.16,113.04,113.06,8529.0,94.913,94.9633,94.8626,94.8794,8529.0
2021-07-23 14:35:00,113.08,113.13,113.05,113.08,5296.0,94.8962,94.9381,94.871,94.8962,5296.0
2021-07-23 14:40:00,113.1,113.19,113.07,113.18,7970.0,94.913,94.9885,94.8878,94.9801,7970.0
2021-07-23 14:45:00,113.17,113.2,113.16,113.2,4616.0,94.9717,94.9969,94.9633,94.9969,4616.0
2021-07-23 14:50:00,113.21,113.25,113.21,113.22,7058.0,95.0053,95.0388,95.0053,95.0137,7058.0
2021-07-23 14:55:00,113.21,113.31,113.13,113.3,21841.0,95.0053,95.0892,94.9381,95.0808,21841.0
2021-07-23 15:00:00,113.28,113.32,113.23,113.25,19775.0,95.064,95.0976,95.0221,95.0388,19775.0
2021-07-23 15:05:00,113.25,113.31,113.22,113.27,17903.0,95.0388,95.0892,95.0137,95.0556,17903.0
2021-07-23 15:10:00,113.29,113.31,113.25,113.29,13791.0,95.0724,95.0892,95.0388,95.0724,13791.0
2021-07-23 15:15:00,113.3,113.34,113.26,113.34,14561.0,95.0808,95.1144,95.0472,95.1144,14561.0
2021-07-23 15:20:00,113.34,113.43,113.34,113.39,12317.0,95.1144,95.1899,95.1144,95.1563,12317.0
2021-07-23 15:25:00,113.38,113.4,113.31,113.39,16478.0,95.1479,95.1647,95.0892,95.1563,16478.0
2021-07-23 15:30:00,113.39,113.6,113.38,113.6,21562.0,95.1563,95.3326,95.1479,95.3326,21562.0
2021-07-23 15:35:00,113.59,113.63,113.51,113.59,16331.0,95.3242,95.3577,95.257,95.3242,16331.0
2021-07-23 15:40:00,113.59,113.6,113.38,113.44,18199.0,95.3242,95.3326,95.1479,95.1983,18199.0
2021-07-23 15:45:00,113.41,113.45,113.27,113.37,23891.0,95.1731,95.2067,95.0556,95.1395,23891.0
2021-07-23 15:50:00,113.39,113.48,113.32,113.39,37277.0,95.1563,95.2319,95.0976,95.1563,37277.0
2021-07-23 15:55:00,113.41,113.41,113.24,113.28,97044.0,95.1731,95.1731,95.0304,95.064,97044.0
2021-07-26 09:30:00,113.17,114.14,113.03,114.04,53838.0,94.9717,95.7857,94.8542,95.7018,53838.0
2021-07-26 09:35:00,113.91,114.42,113.87,114.34,8805.0,95.5927,96.0207,95.5591,95.9536,8805.0
2021-07-26 09:40:00,114.28,114.46,113.92,114.15,19364.0,95.9032,96.0543,95.6011,95.7941,19364.0
2021-07-26 09:45:00,114.17,114.21,113.62,113.94,16144.0,95.8109,95.8445,95.3493,95.6179,16144.0
2021-07-26 09:50:00,113.87,113.92,113.47,113.83,18384.0,95.5591,95.6011,95.2235,95.5256,18384.0
2021-07-26 09:55:00,113.84,114.69,113.81,114.61,32098.0,95.534,96.2473,95.5088,96.1801,32098.0
2021-07-26 10:00:00,114.66,114.66,114.44,114.5,16344.0,96.2221,96.2221,96.0375,96.0878,16344.0
2021-07-26 10:05:00,114.47,114.6,114.37,114.41,17732.0,96.0627,96.1718,95.9787,96.0123,17732.0
2021-07-26 10:10:00,114.37,114.38,114.09,114.27,17255.0,95.9787,95.9871,95.7438,95.8948,17255.0
2021-07-26 10:15:00,114.29,114.62,114.29,114.59,9610.0,95.9116,96.1885,95.9116,96.1634,9610.0
2021-07-26 10:20:00,114.58,114.59,114.28,114.36,26571.0,96.155,96.1634,95.9032,95.9703,26571.0
2021-07-26 10:25:00,114.37,114.51,114.31,114.47,18900.0,95.9787,96.0962,95.9284,96.0627,18900.0
2021-07-26 10:30:00,114.5,114.52,114.12,114.25,16773.0,96.0878,96.1046,95.7689,95.878,16773.0
2021-07-26 10:35:00,114.24,114.51,114.18,114.4,9284.0,95.8696,96.0962,95.8193,96.0039,9284.0
2021-07-26 10:40:00,114.42,114.77,114.38,114.71,24603.0,96.0207,96.3144,95.9871,96.2641,24603.0
2021-07-26 10:45:00,114.71,114.8,114.64,114.73,14061.0,96.2641,96.3396,96.2053,96.2808,14061.0
2021-07-26 10:50:00,114.73,114.77,114.61,114.66,13403.0,96.2808,96.3144,96.1801,96.2221,13403.0
2021-07-26 10:55:00,114.62,114.67,114.56,114.64,9345.0,96.1885,96.2305,96.1382,96.2053,9345.0
2021-07-26 11:00:00,114.58,114.72,114.43,114.72,17406.0,96.155,96.2725,96.0291,96.2725,17406.0
2021-07-26 11:05:00,114.73,114.82,114.69,114.77,20293.0,96.2808,96.3564,96.2473,96.3144,20293.0
2021-07-26 11:10:00,114.77,114.98,114.72,114.95,14414.0,96.3144,96.4906,96.2725,96.4655,14414.0
2021-07-26 11:15:00,114.99,115.21,114.99,115.15,25611.0,96.499,96.6837,96.499,96.6333,25611.0
2021-07-26 11:20:00,115.15,115.27,115.08,115.26,5551.0,96.6333,96.734,96.5746,96.7256,5551.0
2021-07-26 11:25:00,115.25,115.57,115.21,115.57,17191.0,96.7172,96.9858,96.6837,96.9858,17191.0
2021-07-26 11:30:00,115.55,115.57,115.22,115.32,11065.0,96.969,96.9858,96.6921,96.776,11065.0
2021-07-26 11:35:00,115.34,115.44,115.22,115.27,6465.0,96.7928,96.8767,96.6921,96.734,6465.0
2021-07-26 11:40:00,115.24,115.39,115.21,115.21,8209.0,96.7088,96.8347,96.6837,96.6837,8209.0
2021-07-26 11:45:00,115.23,115.24,114.98,114.99,10657.0,96.7004,96.7088,96.4906,96.499,10657.0
2021-07-26 11:50:00,114.99,115.03,114.91,114.93,6079.0,96.499,96.5326,96.4319,96.4487,6079.0
2021-07-26 11:55:00,114.95,115.0,114.87,114.99,20614.0,96.4655,96.5074,96.3983,96.499,20614.0
2021-07-26 12:00:00,114.97,115.0,114.88,114.99,5479.0,96.4823,96.5074,96.4067,96.499,5479.0
2021-07-26 12:05:00,115.0,115.22,115.0,115.22,21233.0,96.5074,96.6921,96.5074,96.6921,21233.0
2021-07-26 12:10:00,115.2,115.25,115.15,115.25,6442.0,96.6753,96.7172,96.6333,96.7172,6442.0
2021-07-26 12:15:00,115.27,115.35,115.24,115.33,9395.0,96.734,96.8011,96.7088,96.7844,9395.0
2021-07-26 12:20:00,115.33,115.4,115.31,115.31,8611.0,96.7844,96.8431,96.7676,96.7676,8611.0
2021-07-26 12:25:00,115.28,115.38,115.22,115.38,12777.0,96.7424,96.8263,96.6921,96.8263,12777.0
2021-07-26 12:30:00,115.38,115.51,115.3,115.35,6842.0,96.8263,96.9354,96.7592,96.8011,6842.0
2021-07-26 12:35:00,115.33,115.42,115.25,115.25,12190.0,96.7844,96.8599,96.7172,96.7172,12190.0
2021-07-26 12:40:00,115.23,115.23,114.86,114.91,15473.0,96.7004,96.7004,96.3899,96.4319,15473.0
2021-07-26 12:45:00,114.91,114.99,114.8,114.8,6775.0,96.4319,96.499,96.3396,96.3396,6775.0
2021-07-26 12:50:00,114.82,114.82,114.42,114.52,10005.0,96.3564,96.3564,96.0207,96.1046,10005.0
2021-07-26 12:55:00,114.5,114.58,114.45,114.53,8916.0,96.0878,96.155,96.0459,96.113,8916.0
2021-07-26 13:00:00,114.57,114.71,114.57,114.66,3700.0,96.1466,96.2641,96.1466,96.2221,3700.0
2021-07-26 13:05:00,114.62,114.71,114.56,114.69,5268.0,96.1885,96.2641,96.1382,96.2473,5268.0
2021-07-26 13:10:00,114.7,114.86,114.65,114.85,4369.0,96.2557,96.3899,96.2137,96.3816,4369.0
2021-07-26 13:15:00,114.85,115.06,114.85,115.06,8562.0,96.3816,96.5578,96.3816,96.5578,8562.0
2021-07-26 13:20:00,115.08,115.08,114.93,114.93,6773.0,96.5746,96.5746,96.4487,96.4487,6773.0
2021-07-26 13:25:00,114.93,114.93,114.78,114.8,5289.0,96.4487,96.4487,96.3228,96.3396,5289.0
2021-07-26 13:30:00,114.77,114.88,114.72,114.72,4734.0,96.3144,96.4067,96.2725,96.2725,4734.0
2021-07-26 13:35:00,114.72,114.73,114.64,114.68,4084.0,96.2725,96.2808,96.2053,96.2389,4084.0
2021-07-26 13:40:00,114.67,114.73,114.66,114.69,16509.0,96.2305,96.2808,96.2221,96.2473,16509.0
2021-07-26 13:45:00,114.68,114.68,114.45,114.52,8399.0,96.2389,96.2389,96.0459,96.1046,8399.0
2021-07-26 13:50:00,114.49,114.52,114.43,114.43,5166.0,96.0794,96.1046,96.0291,96.0291,5166.0
2021-07-26 13:55:00,114.45,114.51,114.35,114.43,5190.0,96.0459,96.0962,95.962,96.0291,5190.0
2021-07-26 14:00:00,114.46,114.53,114.39,114.41,4702.0,96.0543,96.113,95.9955,96.0123,4702.0
2021-07-26 14:05:00,114.38,114.44,114.29,114.29,4115.0,95.9871,96.0375,95.9116,95.9116,4115.0
2021-07-26 14:10:00,114.33,114.33,114.23,114.25,3963.0,95.9452,95.9452,95.8613,95.878,3963.0
2021-07-26 14:15:00,114.22,114.39,114.18,114.36,3980.0,95.8529,95.9955,95.8193,95.9703,3980.0
2021-07-26 14:20:00,114.33,114.35,114.24,114.27,4391.0,95.9452,95.962,95.8696,95.8948,4391.0
2021-07-26 14:25:00,114.27,114.33,114.19,114.23,8758.0,95.8948,95.9452,95.8277,95.8613,8758.0
2021-07-26 14:30:00,114.23,114.45,114.23,114.38,6799.0,95.8613,96.0459,95.8613,95.9871,6799.0
2021-07-26 14:35:00,114.38,114.41,114.31,114.41,8114.0,95.9871,96.0123,95.9284,96.0123,8114.0
2021-07-26 14:40:00,114.4,114.5,114.4,114.45,5755.0,96.0039,96.0878,96.0039,96.0459,5755.0
2021-07-26 14:45:00,114.42,114.48,114.42,114.47,3610.0,96.0207,96.0711,96.0207,96.0627,3610.0
2021-07-26 14:50:00,114.45,114.45,114.29,114.3,6769.0,96.0459,96.0459,95.9116,95.92,6769.0
2021-07-26 14:55:00,114.3,114.51,114.29,114.47,9704.0,95.92,96.0962,95.9116,96.0627,9704.0
2021-07-26 15:00:00,114.46,114.5,114.33,114.37,7680.0,96.0543,96.0878,95.9452,95.9787,7680.0
2021-07-26 15:05:00,114.37,114.44,114.27,114.44,10239.0,95.9787,96.0375,95.8948,96.0375,10239.0
2021-07-26 15:10:00,114.43,114.46,114.35,114.42,9872.0,96.0291,96.0543,95.962,96.0207,9872.0
2021-07-26 15:15:00,114.43,114.48,114.39,114.46,10514.0,96.0291,96.0711,95.9955,96.0543,10514.0
2021-07-26 15:20:00,114.46,114.57,114.46,114.57,10103.0,96.0543,96.1466,96.0543,96.1466,10103.0
2021-07-26 15:25:00,114.56,114.56,114.38,114.43,26829.0,96.1382,96.1382,95.9871,96.0291,26829.0
2021-07-26 15:30:00,114.44,114.53,114.44,114.49,18592.0,96.0375,96.113,96.0375,96.0794,18592.0
2021-07-26 15:35:00,114.46,114.54,114.45,114.51,18313.0,96.0543,96.1214,96.0459,96.0962,18313.0
2021-07-26 15:40:00,114.51,114.54,114.42,114.45,21100.0,96.0962,96.1214,96.0207,96.0459,21100.0
2021-07-26 15:45:00,114.46,114.58,114.37,114.58,31289.0,96.0543,96.155,95.9787,96.155,31289.0
2021-07-26 15:50:00,114.52,114.72,114.5,114.7,38250.0,96.1046,96.2725,96.0878,96.2557,38250.0
2021-07-26 15:55:00,114.69,114.9,114.69,114.83,149195.0,96.2473,96.4235,96.2473,96.3648,149195.0
2021-07-27 09:30:00,114.53,114.8,113.59,113.91,42109.0,96.113,96.3396,95.3242,95.5927,42109.0
2021-07-27 09:35:00,113.95,114.32,113.89,114.19,16707.0,95.6263,95.9368,95.5759,95.8277,16707.0
2021-07-27 09:40:00,114.22,114.4,114.1,114.25,13096.0,95.8529,96.0039,95.7522,95.878,13096.0
2021-07-27 09:45:00,114.26,114.49,114.21,114.39,13820.0,95.8864,96.0794,95.8445,95.9955,13820.0
2021-07-27 09:50:00,114.48,114.7,114.45,114.7,12675.0,96.0711,96.2557,96.0459,96.2557,12675.0
2021-07-27 09:55:00,114.61,114.68,114.1,114.22,13328.0,96.1801,96.2389,95.7522,95.8529,13328.0
2021-07-27 10:00:00,114.27,114.53,114.26,114.38,10848.0,95.8948,96.113,95.8864,95.9871,10848.0
2021-07-27 10:05:00,114.42,114.52,114.31,114.38,9944.0,96.0207,96.1046,95.9284,95.9871,9944.0
2021-07-27 10:10:00,114.34,114.34,113.82,113.83,17695.0,95.9536,95.9536,95.5172,95.5256,17695.0
2021-07-27 10:15:00,113.83,114.04,113.65,114.04,8727.0,95.5256,95.7018,95.3745,95.7018,8727.0
2021-07-27 10:20:00,114.1,114.23,113.97,114.23,8596.0,95.7522,95.8613,95.6431,95.8613,8596.0
2021-07-27 10:25:00,114.33,114.52,114.32,114.44,15771.0,95.9452,96.1046,95.9368,96.0375,15771.0
2021-07-27 10:30:00,114.41,114.51,114.28,114.51,17277.0,96.0123,96.0962,95.9032,96.0962,17277.0
2021-07-27 10:35:00,114.54,114.73,114.5,114.51,16948.0,96.1214,96.2808,96.0878,96.0962,16948.0
2021-07-27 10:40:00,114.54,114.65,114.46,114.46,9200.0,96.1214,96.2137,96.0543,96.0543,9200.0
2021-07-27 10:45:00,114.41,114.63,114.31,114.63,7100.0,96.0123,96.1969,95.9284,96.1969,7100.0
2021-07-27 10:50:00,114.65,114.65,114.51,114.51,11032.0,96.2137,96.2137,96.0962,96.0962,11032.0
2021-07-27 10:55:00,114.55,114.56,114.2,114.2,14699.0,96.1298,96.1382,95.8361,95.8361,14699.0
2021-07-27 11:00:00,114.24,114.42,114.18,114.19,11187.0,95.8696,96.0207,95.8193,95.8277,11187.0
2021-07-27 11:05:00,114.21,114.21,113.73,113.74,12822.0,95.8445,95.8445,95.4417,95.45,12822.0
2021-07-27 11:10:00,113.73,113.77,113.62,113.72,17692.0,95.4417,95.4752,95.3493,95.4333,17692.0
2021-07-27 11:15:00,113.7,113.99,113.63,113.8,8727.0,95.4165,95.6598,95.3577,95.5004,8727.0
2021-07-27 11:20:00,113.73,113.9,113.71,113.74,4765.0,95.4417,95.5843,95.4249,95.45,4765.0
2021-07-27 11:25:00,113.72,113.74,113.62,113.65,8389.0,95.4333,95.45,95.3493,95.3745,8389.0
2021-07-27 11:30:00,113.62,113.65,113.48,113.57,15272.0,95.3493,95.3745,95.2319,95.3074,15272.0
2021-07-27 11:35:00,113.58,113.67,113.3,113.35,10490.0,95.3158,95.3913,95.0808,95.1228,10490.0
2021-07-27 11:40:00,113.4,113.65,113.31,113.55,9163.0,95.1647,95.3745,95.0892,95.2906,9163.0
2021-07-27 11:45:00,113.55,113.71,113.52,113.71,8011.0,95.2906,95.4249,95.2654,95.4249,8011.0
2021-07-27 11:50:00,113.69,113.81,113.66,113.73,17529.0,95.4081,95.5088,95.3829,95.4417,17529.0
2021-07-27 11:55:00,113.75,113.78,113.66,113.74,7558.0,95.4584,95.4836,95.3829,95.45,7558.0
2021-07-27 12:00:00,113.73,113.73,113.53,113.69,10268.0,95.4417,95.4417,95.2738,95.4081,10268.0
2021-07-27 12:05:00,113.66,113.66,113.34,113.48,8371.0,95.3829,95.3829,95.1144,95.2319,8371.0
2021-07-27 12:10:00,113.46,113.46,113.16,113.16,8432.0,95.2151,95.2151,94.9633,94.9633,8432.0
2021-07-27 12:15:00,113.21,113.42,113.21,113.37,8150.0,95.0053,95.1815,95.0053,95.1395,8150.0
2021-07-27 12:20:00,113.38,113.42,113.2,113.21,13432.0,95.1479,95.1815,94.9969,95.0053,13432.0
2021-07-27 12:25:00,113.2,113.44,113.19,113.43,9667.0,94.9969,95.1983,94.9885,95.1899,9667.0
2021-07-27 12:30:00,113.39,113.45,113.33,113.38,8223.0,95.1563,95.2067,95.106,95.1479,8223.0
2021-07-27 12:35:00,113.4,113.6,113.4,113.6,6211.0,95.1647,95.3326,95.1647,95.3326,6211.0
2021-07-27 12:40:00,113.64,113.79,113.63,113.79,6140.0,95.3661,95.492,95.3577,95.492,6140.0
2021-07-27 12:45:00,113.81,113.88,113.67,113.67,12224.0,95.5088,95.5675,95.3913,95.3913,12224.0
2021-07-27 12:50:00,113.71,113.77,113.62,113.69,5685.0,95.4249,95.4752,95.3493,95.4081,5685.0
2021-07-27 12:55:00,113.68,113.79,113.65,113.68,4989.0,95.3997,95.492,95.3745,95.3997,4989.0
2021-07-27 13:00:00,113.66,113.8,113.66,113.71,4835.0,95.3829,95.5004,95.3829,95.4249,4835.0
2021-07-27 13:05:00,113.73,113.89,113.6,113.68,9113.0,95.4417,95.5759,95.3326,95.3997,9113.0
2021-07-27 13:10:00,113.66,113.75,113.53,113.71,8369.0,95.3829,95.4584,95.2738,95.4249,8369.0
2021-07-27 13:15:00,113.72,113.78,113.6,113.63,9678.0,95.4333,95.4836,95.3326,95.3577,9678.0
2021-07-27 13:20:00,113.68,113.77,113.67,113.67,3609.0,95.3997,95.4752,95.3913,95.3913,3609.0
2021-07-27 13:25:00,113.67,113.71,113.61,113.71,6768.0,95.3913,95.4249,95.341,95.4249,6768.0
2021-07-27 13:30:00,113.67,113.71,113.58,113.69,6311.0,95.3913,95.4249,95.3158,95.4081,6311.0
2021-07-27 13:35:00,113.72,113.91,113.72,113.91,4855.0,95.4333,95.5927,95.4333,95.5927,4855.0
2021-07-27 13:40:00,113.94,113.98,113.87,113.94,7916.0,95.6179,95.6515,95.5591,95.6179,7916.0
2021-07-27 13:45:00,113.97,114.09,113.93,114.05,9310.0,95.6431,95.7438,95.6095,95.7102,9310.0
2021-07-27 13:50:00,114.02,114.03,113.9,113.9,5118.0,95.685,95.6934,95.5843,95.5843,5118.0
2021-07-27 13:55:00,113.91,113.94,113.85,113.85,4951.0,95.5927,95.6179,95.5424,95.5424,4951.0
2021-07-27 14:00:00,113.84,113.91,113.8,113.91,7797.0,95.534,95.5927,95.5004,95.5927,7797.0
2021-07-27 14:05:00,113.9,113.95,113.83,113.95,3910.0,95.5843,95.6263,95.5256,95.6263,3910.0
2021-07-27 14:10:00,113.95,114.09,113.95,114.09,7342.0,95.6263,95.7438,95.6263,95.7438,7342.0
2021-07-27 14:15:00,114.11,114.21,114.11,114.17,4531.0,95.7605,95.8445,95.7605,95.8109,4531.0
2021-07-27 14:20:00,114.16,114.18,114.12,114.18,5461.0,95.8025,95.8193,95.7689,95.8193,5461.0
2021-07-27 14:25:00,114.2,114.27,114.18,114.25,4886.0,95.8361,95.8948,95.8193,95.878,4886.0
2021-07-27 14:30:00,114.23,114.26,114.19,114.26,3717.0,95.8613,95.8864,95.8277,95.8864,3717.0
2021-07-27 14:35:00,114.27,114.45,114.27,114.4,5755.0,95.8948,96.0459,95.8948,96.0039,5755.0
2021-07-27 14:40:00,114.38,114.38,114.25,114.27,5196.0,95.9871,95.9871,95.878,95.8948,5196.0
2021-07-27 14:45:00,114.27,114.37,114.24,114.26,7302.0,95.8948,95.9787,95.8696,95.8864,7302.0
2021-07-27 14:50:00,114.23,114.27,114.06,114.07,7661.0,95.8613,95.8948,95.7186,95.727,7661.0
2021-07-27 14:55:00,114.09,114.19,114.06,114.19,6706.0,95.7438,95.8277,95.7186,95.8277,6706.0
2021-07-27 15:00:00,114.2,114.32,114.2,114.2,6540.0,95.8361,95.9368,95.8361,95.8361,6540.0
2021-07-27 15:05:00,114.2,114.26,114.08,114.11,8680.0,95.8361,95.8864,95.7354,95.7605,8680.0
2021-07-27 15:10:00,114.11,114.11,114.02,114.09,5355.0,95.7605,95.7605,95.685,95.7438,5355.0
2021-07-27 15:15:00,114.09,114.22,114.08,114.19,7656.0,95.7438,95.8529,95.7354,95.8277,7656.0
2021-07-27 15:20:00,114.17,114.32,114.17,114.28,7534.0,95.8109,95.9368,95.8109,95.9032,7534.0
2021-07-27 15:25:00,114.27,114.32,114.26,114.31,7101.0,95.8948,95.9368,95.8864,95.9284,7101.0
2021-07-27 15:30:00,114.31,114.33,114.04,114.04,21709.0,95.9284,95.9452,95.7018,95.7018,21709.0
2021-07-27 15:35:00,114.05,114.05,113.88,113.93,17557.0,95.7102,95.7102,95.5675,95.6095,17557.0
2021-07-27 15:40:00,113.93,114.08,113.82,114.07,23033.0,95.6095,95.7354,95.5172,95.727,23033.0
2021-07-27 15:45:00,114.07,114.07,113.94,114.02,40553.0,95.727,95.727,95.6179,95.685,40553.0
2021-07-27 15:50:00,114.02,114.25,114.02,114.2,40781.0,95.685,95.878,95.685,95.8361,40781.0
2021-07-27 15:55:00,114.23,114.39,114.19,114.36,51465.0,95.8613,95.9955,95.8277,95.9703,51465.0
2021-07-28 09:30:00,114.36,114.58,113.44,114.21,32222.0,95.9703,96.155,95.1983,95.8445,32222.0
2021-07-28 09:35:00,114.2,114.2,113.43,113.71,21633.0,95.8361,95.8361,95.1899,95.4249,21633.0
2021-07-28 09:40:00,113.7,113.95,113.4,113.78,13008.0,95.4165,95.6263,95.1647,95.4836,13008.0
2021-07-28 09:45:00,113.69,113.72,113.31,113.48,7394.0,95.4081,95.4333,95.0892,95.2319,7394.0
2021-07-28 09:50:00,113.5,113.5,113.21,113.41,9992.0,95.2486,95.2486,95.0053,95.1731,9992.0
2021-07-28 09:55:00,113.45,113.55,113.24,113.46,21622.0,95.2067,95.2906,95.0304,95.2151,21622.0
2021-07-28 10:00:00,113.46,113.46,112.81,112.88,34558.0,95.2151,95.2151,94.6696,94.7283,34558.0
2021-07-28 10:05:00,112.86,113.08,112.55,112.66,14753.0,94.7116,94.8962,94.4514,94.5437,14753.0
2021-07-28 10:10:00,112.73,112.73,112.54,112.69,14767.0,94.6025,94.6025,94.443,94.5689,14767.0
2021-07-28 10:15:00,112.65,112.8,112.55,112.56,16540.0,94.5353,94.6612,94.4514,94.4598,16540.0
2021-07-28 10:20:00,112.58,112.64,112.27,112.33,17008.0,94.4766,94.5269,94.2164,94.2668,17008.0
2021-07-28 10:25:00,112.33,113.0,112.25,112.6,36640.0,94.2668,94.829,94.1996,94.4934,36640.0
2021-07-28 10:30:00,112.52,112.68,112.38,112.68,6335.0,94.4262,94.5605,94.3087,94.5605,6335.0
2021-07-28 10:35:00,112.76,112.88,112.63,112.63,7419.0,94.6276,94.7283,94.5185,94.5185,7419.0
2021-07-28 10:40:00,112.65,112.73,112.52,112.54,7542.0,94.5353,94.6025,94.4262,94.443,7542.0
2021-07-28 10:45:00,112.52,112.75,112.52,112.72,5132.0,94.4262,94.6192,94.4262,94.5941,5132.0
2021-07-28 10:50:00,112.69,113.05,112.68,112.9,14094.0,94.5689,94.871,94.5605,94.7451,14094.0
2021-07-28 10:55:00,112.97,113.05,112.91,113.05,6710.0,94.8039,94.871,94.7535,94.871,6710.0
2021-07-28 11:00:00,113.02,113.23,113.02,113.2,14552.0,94.8458,95.0221,94.8458,94.9969,14552.0
2021-07-28 11:05:00,113.19,113.29,113.19,113.25,4527.0,94.9885,95.0724,94.9885,95.0388,4527.0
2021-07-28 11:10:00,113.19,113.24,113.13,113.2,2744.0,94.9885,95.0304,94.9381,94.9969,2744.0
2021-07-28 11:15:00,113.22,113.27,113.05,113.06,5436.0,95.0137,95.0556,94.871,94.8794,5436.0
2021-07-28 11:20:00,113.06,113.17,112.96,113.16,6368.0,94.8794,94.9717,94.7955,94.9633,6368.0
2021-07-28 11:25:00,113.18,113.18,112.98,113.01,4842.0,94.9801,94.9801,94.8123,94.8374,4842.0
2021-07-28 11:30:00,113.05,113.14,112.98,113.01,8742.0,94.871,94.9465,94.8123,94.8374,8742.0
2021-07-28 11:35:00,113.01,113.16,113.01,113.12,4138.0,94.8374,94.9633,94.8374,94.9297,4138.0
2021-07-28 11:40:00,113.1,113.21,113.08,113.14,5502.0,94.913,95.0053,94.8962,94.9465,5502.0
2021-07-28 11:45:00,113.14,113.14,113.09,113.11,3938.0,94.9465,94.9465,94.9046,94.9214,3938.0
2021-07-28 11:50:00,113.13,113.28,113.13,113.16,3300.0,94.9381,95.064,94.9381,94.9633,3300.0
2021-07-28 11:55:00,113.16,113.25,113.1,113.1,4441.0,94.9633,95.0388,94.913,94.913,4441.0
2021-07-28 12:00:00,113.09,113.16,112.99,113.03,11106.0,94.9046,94.9633,94.8206,94.8542,11106.0
2021-07-28 12:05:00,113.05,113.16,112.97,113.0,7549.0,94.871,94.9633,94.8039,94.829,7549.0
2021-07-28 12:10:00,113.0,113.15,112.99,113.04,4827.0,94.829,94.9549,94.8206,94.8626,4827.0
2021-07-28 12:15:00,113.01,113.08,112.9,112.91,13738.0,94.8374,94.8962,94.7451,94.7535,13738.0
2021-07-28 12:20:00,112.93,112.93,112.75,112.77,4505.0,94.7703,94.7703,94.6192,94.636,4505.0
2021-07-28 12:25:00,112.8,112.81,112.59,112.59,9812.0,94.6612,94.6696,94.485,94.485,9812.0
2021-07-28 12:30:00,112.58,112.81,112.56,112.73,11943.0,94.4766,94.6696,94.4598,94.6025,11943.0
2021-07-28 12:35:00,112.79,112.79,112.62,112.71,5157.0,94.6528,94.6528,94.5101,94.5857,5157.0
2021-07-28 12:40:00,112.74,112.79,112.54,112.61,6400.0,94.6109,94.6528,94.443,94.5018,6400.0
2021-07-28 12:45:00,112.52,112.6,112.52,112.58,1976.0,94.4262,94.4934,94.4262,94.4766,1976.0
2021-07-28 12:50:00,112.6,112.66,112.43,112.48,5292.0,94.4934,94.5437,94.3507,94.3927,5292.0
2021-07-28 12:55:00,112.47,112.54,112.35,112.54,4715.0,94.3843,94.443,94.2836,94.443,4715.0
2021-07-28 13:00:00,112.53,112.56,112.43,112.44,3846.0,94.4346,94.4598,94.3507,94.3591,3846.0
2021-07-28 13:05:00,112.44,112.53,112.42,112.53,5131.0,94.3591,94.4346,94.3423,94.4346,5131.0
2021-07-28 13:10:00,112.64,112.64,112.51,112.52,2585.0,94.5269,94.5269,94.4178,94.4262,2585.0
2021-07-28 13:15:00,112.51,112.55,112.3,112.34,7136.0,94.4178,94.4514,94.2416,94.2752,7136.0
2021-07-28 13:20:00,112.36,112.47,112.33,112.37,5449.0,94.292,94.3843,94.2668,94.3003,5449.0
2021-07-28 13:25:00,112.39,112.39,112.29,112.34,4947.0,94.3171,94.3171,94.2332,94.2752,4947.0
2021-07-28 13:30:00,112.38,112.5,112.34,112.35,4409.0,94.3087,94.4094,94.2752,94.2836,4409.0
2021-07-28 13:35:00,112.35,112.37,112.21,112.22,4219.0,94.2836,94.3003,94.1661,94.1745,4219.0
2021-07-28 13:40:00,112.21,112.23,112.07,112.11,8256.0,94.1661,94.1829,94.0486,94.0822,8256.0
2021-07-28 13:45:00,112.09,112.32,112.09,112.32,7913.0,94.0654,94.2584,94.0654,94.2584,7913.0
2021-07-28 13:50:00,112.31,112.39,112.25,112.37,4302.0,94.25,94.3171,94.1996,94.3003,4302.0
2021-07-28 13:55:00,112.36,112.38,112.3,112.38,4864.0,94.292,94.3087,94.2416,94.3087,4864.0
2021-07-28 14:00:00,112.28,112.7,112.12,112.68,12445.0,94.2248,94.5773,94.0905,94.5605,12445.0
2021-07-28 14:05:00,112.64,112.73,112.49,112.57,10095.0,94.5269,94.6025,94.4011,94.4682,10095.0
2021-07-28 14:10:00,112.64,112.8,112.62,112.72,4136.0,94.5269,94.6612,94.5101,94.5941,4136.0
2021-07-28 14:15:00,112.78,112.85,112.72,112.81,3859.0,94.6444,94.7032,94.5941,94.6696,3859.0
2021-07-28 14:20:00,112.86,112.96,112.83,112.9,5343.0,94.7116,94.7955,94.6864,94.7451,5343.0
2021-07-28 14:25:00,112.88,113.06,112.83,112.88,9858.0,94.7283,94.8794,94.6864,94.7283,9858.0
2021-07-28 14:30:00,112.86,112.93,112.81,112.88,3807.0,94.7116,94.7703,94.6696,94.7283,3807.0
2021-07-28 14:35:00,112.87,112.96,112.72,112.91,5219.0,94.7199,94.7955,94.5941,94.7535,5219.0
2021-07-28 14:40:00,112.91,113.05,112.9,113.02,2927.0,94.7535,94.871,94.7451,94.8458,2927.0
2021-07-28 14:45:00,113.07,113.24,113.06,113.24,7423.0,94.8878,95.0304,94.8794,95.0304,7423.0
2021-07-28 14:50:00,113.19,113.32,113.14,113.19,9043.0,94.9885,95.0976,94.9465,94.9885,9043.0
2021-07-28 14:55:00,113.16,113.31,113.16,113.24,9545.0,94.9633,95.0892,94.9633,95.0304,9545.0
2021-07-28 15:00:00,113.24,113.4,113.24,113.31,11503.0,95.0304,95.1647,95.0304,95.0892,11503.0
2021-07-28 15:05:00,113.33,113.39,113.24,113.26,9513.0,95.106,95.1563,95.0304,95.0472,9513.0
2021-07-28 15:10:00,113.27,113.36,113.26,113.32,7717.0,95.0556,95.1312,95.0472,95.0976,7717.0
2021-07-28 15:15:00,113.32,113.36,113.22,113.24,13351.0,95.0976,95.1312,95.0137,95.0304,13351.0
2021-07-28 15:20:00,113.26,113.26,113.06,113.12,6726.0,95.0472,95.0472,94.8794,94.9297,6726.0
2021-07-28 15:25:00,113.19,113.36,113.17,113.34,7447.0,94.9885,95.1312,94.9717,95.1144,7447.0
2021-07-28 15:30:00,113.37,113.5,113.36,113.48,19223.0,95.1395,95.2486,95.1312,95.2319,19223.0
2021-07-28 15:35:00,113.5,113.54,113.27,113.3,20604.0,95.2486,95.2822,95.0556,95.0808,20604.0
2021-07-28 15:40:00,113.3,113.39,113.23,113.38,15129.0,95.0808,95.1563,95.0221,95.1479,15129.0
2021-07-28 15:45:00,113.39,113.43,113.31,113.31,23775.0,95.1563,95.1899,95.0892,95.0892,23775.0
2021-07-28 15:50:00,113.36,113.41,113.16,113.16,41026.0,95.1312,95.1731,94.9633,94.9633,41026.0
2021-07-28 15:55:00,113.2,113.25,113.04,113.06,88917.0,94.9969,95.0388,94.8626,94.8794,88917.0
2021-07-29 09:30:00,113.97,114.79,113.64,114.41,32411.0,95.6431,96.3312,95.3661,96.0123,32411.0
2021-07-29 09:35:00,114.24,114.24,113.55,113.59,13629.0,95.8696,95.8696,95.2906,95.3242,13629.0
2021-07-29 09:40:00,113.59,113.76,113.4,113.6,10808.0,95.3242,95.4668,95.1647,95.3326,10808.0
2021-07-29 09:45:00,113.65,113.79,113.41,113.7,7504.0,95.3745,95.492,95.1731,95.4165,7504.0
2021-07-29 09:50:00,113.68,113.8,113.29,113.29,15774.0,95.3997,95.5004,95.0724,95.0724,15774.0
2021-07-29 09:55:00,113.31,113.84,113.31,113.61,8352.0,95.0892,95.534,95.0892,95.341,8352.0
2021-07-29 10:00:00,113.57,113.61,113.28,113.3,14241.0,95.3074,95.341,95.064,95.0808,14241.0
2021-07-29 10:05:00,113.31,113.76,113.31,113.69,10465.0,95.0892,95.4668,95.0892,95.4081,10465.0
2021-07-29 10:10:00,113.64,113.66,113.17,113.2,10238.0,95.3661,95.3829,94.9717,94.9969,10238.0
2021-07-29 10:15:00,113.21,113.48,113.2,113.47,15387.0,95.0053,95.2319,94.9969,95.2235,15387.0
2021-07-29 10:20:00,113.44,113.67,113.41,113.66,27291.0,95.1983,95.3913,95.1731,95.3829,27291.0
2021-07-29 10:25:00,113.66,113.78,113.33,113.35,22680.0,95.3829,95.4836,95.106,95.1228,22680.0
2021-07-29 10:30:00,113.35,113.62,113.21,113.58,14644.0,95.1228,95.3493,95.0053,95.3158,14644.0
2021-07-29 10:35:00,113.59,113.7,113.47,113.63,9983.0,95.3242,95.4165,95.2235,95.3577,9983.0
2021-07-29 10:40:00,113.66,113.7,113.47,113.53,12566.0,95.3829,95.4165,95.2235,95.2738,12566.0
2021-07-29 10:45:00,113.55,113.65,113.41,113.58,11137.0,95.2906,95.3745,95.1731,95.3158,11137.0
2021-07-29 10:50:00,113.58,113.82,113.56,113.71,8176.0,95.3158,95.5172,95.299,95.4249,8176.0
2021-07-29 10:55:00,113.77,113.97,113.71,113.84,16358.0,95.4752,95.6431,95.4249,95.534,16358.0
2021-07-29 11:00:00,113.86,113.95,113.81,113.81,13036.0,95.5507,95.6263,95.5088,95.5088,13036.0
2021-07-29 11:05:00,113.82,113.89,113.65,113.81,11567.0,95.5172,95.5759,95.3745,95.5088,11567.0
2021-07-29 11:10:00,113.82,113.85,113.61,113.64,9293.0,95.5172,95.5424,95.341,95.3661,9293.0
2021-07-29 11:15:00,113.63,113.63,113.43,113.46,12010.0,95.3577,95.3577,95.1899,95.2151,12010.0
2021-07-29 11:20:00,113.45,113.53,113.39,113.43,16446.0,95.2067,95.2738,95.1563,95.1899,16446.0
2021-07-29 11:25:00,113.42,113.44,113.26,113.41,8549.0,95.1815,95.1983,95.0472,95.1731,8549.0
2021-07-29 11:30:00,113.43,113.91,113.43,113.86,8210.0,95.1899,95.5927,95.1899,95.5507,8210.0
2021-07-29 11:35:00,113.87,114.18,113.87,114.15,12101.0,95.5591,95.8193,95.5591,95.7941,12101.0
2021-07-29 11:40:00,114.16,114.16,113.96,114.0,8871.0,95.8025,95.8025,95.6347,95.6682,8871.0
2021-07-29 11:45:00,113.98,114.05,113.9,113.98,5019.0,95.6515,95.7102,95.5843,95.6515,5019.0
2021-07-29 11:50:00,114.01,114.27,114.0,114.27,8165.0,95.6766,95.8948,95.6682,95.8948,8165.0
2021-07-29 11:55:00,114.23,114.25,114.18,114.21,5715.0,95.8613,95.878,95.8193,95.8445,5715.0
2021-07-29 12:00:00,114.2,114.25,114.15,114.2,8090.0,95.8361,95.878,95.7941,95.8361,8090.0
2021-07-29 12:05:00,114.17,114.41,114.14,114.3,7529.0,95.8109,96.0123,95.7857,95.92,7529.0
2021-07-29 12:10:00,114.28,114.34,114.18,114.29,7472.0,95.9032,95.9536,95.8193,95.9116,7472.0
2021-07-29 12:15:00,114.3,114.32,114.21,114.31,8331.0,95.92,95.9368,95.8445,95.9284,8331.0
2021-07-29 12:20:00,114.35,114.37,114.19,114.2,5694.0,95.962,95.9787,95.8277,95.8361,5694.0
2021-07-29 12:25:00,114.19,114.3,114.11,114.23,4861.0,95.8277,95.92,95.7605,95.8613,4861.0
2021-07-29 12:30:00,114.22,114.29,114.2,114.25,5071.0,95.8529,95.9116,95.8361,95.878,5071.0
2021-07-29 12:35:00,114.25,114.41,114.23,114.4,4653.0,95.878,96.0123,95.8613,96.0039,4653.0
2021-07-29 12:40:00,114.39,114.39,114.23,114.23,6701.0,95.9955,95.9955,95.8613,95.8613,6701.0
2021-07-29 12:45:00,114.21,114.33,114.15,114.31,4020.0,95.8445,95.9452,95.7941,95.9284,4020.0
2021-07-29 12:50:00,114.31,114.4,114.28,114.37,4144.0,95.9284,96.0039,95.9032,95.9787,4144.0
2021-07-29 12:55:00,114.4,114.44,114.26,114.3,6352.0,96.0039,96.0375,95.8864,95.92,6352.0
2021-07-29 13:00:00,114.3,114.3,114.08,114.11,8229.0,95.92,95.92,95.7354,95.7605,8229.0
2021-07-29 13:05:00,114.11,114.13,113.96,114.03,9699.0,95.7605,95.7773,95.6347,95.6934,9699.0
2021-07-29 13:10:00,114.01,114.28,114.0,114.23,7561.0,95.6766,95.9032,95.6682,95.8613,7561.0
2021-07-29 13:15:00,114.24,114.26,114.18,114.18,7338.0,95.8696,95.8864,95.8193,95.8193,7338.0
2021-07-29 13:20:00,114.18,114.31,114.08,114.24,6747.0,95.8193,95.9284,95.7354,95.8696,6747.0
2021-07-29 13:25:00,114.25,114.26,114.06,114.19,23379.0,95.878,95.8864,95.7186,95.8277,23379.0
2021-07-29 13:30:00,114.19,114.29,114.16,114.26,8274.0,95.8277,95.9116,95.8025,95.8864,8274.0
2021-07-29 13:35:00,114.26,114.27,114.15,114.23,4410.0,95.8864,95.8948,95.7941,95.8613,4410.0
2021-07-29 13:40:00,114.24,114.27,114.21,114.21,4655.0,95.8696,95.8948,95.8445,95.8445,4655.0
2021-07-29 13:45:00,114.26,114.37,114.26,114.35,7540.0,95.8864,95.9787,95.8864,95.962,7540.0
2021-07-29 13:50:00,114.32,114.35,114.23,114.33,5379.0,95.9368,95.962,95.8613,95.9452,5379.0
2021-07-29 13:55:00,114.33,114.38,114.29,114.37,7040.0,95.9452,95.9871,95.9116,95.9787,7040.0
2021-07-29 14:00:00,114.38,114.45,114.38,114.44,24563.0,95.9871,96.0459,95.9871,96.0375,24563.0
2021-07-29 14:05:00,114.44,114.47,114.25,114.25,9016.0,96.0375,96.0627,95.878,95.878,9016.0
2021-07-29 14:10:00,114.27,114.27,114.11,114.27,9380.0,95.8948,95.8948,95.7605,95.8948,9380.0
2021-07-29 14:15:00,114.27,114.34,114.22,114.33,4418.0,95.8948,95.9536,95.8529,95.9452,4418.0
2021-07-29 14:20:00,114.31,114.33,114.13,114.13,4638.0,95.9284,95.9452,95.7773,95.7773,4638.0
2021-07-29 14:25:00,114.11,114.26,114.11,114.21,6977.0,95.7605,95.8864,95.7605,95.8445,6977.0
2021-07-29 14:30:00,114.15,114.16,113.92,113.92,5044.0,95.7941,95.8025,95.6011,95.6011,5044.0
2021-07-29 14:35:00,113.95,114.05,113.85,113.85,8790.0,95.6263,95.7102,95.5424,95.5424,8790.0
2021-07-29 14:40:00,113.84,113.97,113.82,113.87,6182.0,95.534,95.6431,95.5172,95.5591,6182.0
2021-07-29 14:45:00,113.88,114.02,113.86,114.01,6138.0,95.5675,95.685,95.5507,95.6766,6138.0
2021-07-29 14:50:00,114.03,114.05,113.78,113.79,7312.0,95.6934,95.7102,95.4836,95.492,7312.0
2021-07-29 14:55:00,113.81,113.86,113.73,113.82,11363.0,95.5088,95.5507,95.4417,95.5172,11363.0
2021-07-29 15:00:00,113.81,113.87,113.71,113.82,8393.0,95.5088,95.5591,95.4249,95.5172,8393.0
2021-07-29 15:05:00,113.82,113.9,113.79,113.84,4425.0,95.5172,95.5843,95.492,95.534,4425.0
2021-07-29 15:10:00,113.82,113.89,113.82,113.86,5074.0,95.5172,95.5759,95.5172,95.5507,5074.0
2021-07-29 15:15:00,113.86,113.97,113.86,113.9,9159.0,95.5507,95.6431,95.5507,95.5843,9159.0
2021-07-29 15:20:00,113.88,113.94,113.87,113.94,10250.0,95.5675,95.6179,95.5591,95.6179,10250.0
2021-07-29 15:25:00,113.94,114.09,113.93,114.02,7380.0,95.6179,95.7438,95.6095,95.685,7380.0
2021-07-29 15:30:00,114.03,114.06,113.87,113.87,13713.0,95.6934,95.7186,95.5591,95.5591,13713.0
2021-07-29 15:35:00,113.89,114.09,113.89,114.06,10129.0,95.5759,95.7438,95.5759,95.7186,10129.0
2021-07-29 15:40:00,114.05,114.13,113.97,114.1,16262.0,95.7102,95.7773,95.6431,95.7522,16262.0
2021-07-29 15:45:00,114.11,114.2,114.11,114.2,13889.0,95.7605,95.8361,95.7605,95.8361,13889.0
2021-07-29 15:50:00,114.15,114.32,114.14,114.27,24535.0,95.7941,95.9368,95.7857,95.8948,24535.0
2021-07-29 15:55:00,114.26,114.27,114.16,114.26,51776.0,95.8864,95.8948,95.8025,95.8864,51776.0
2021-07-30 09:30:00,113.37,113.94,113.15,113.94,70345.0,95.1395,95.6179,94.9549,95.6179,70345.0
2021-07-30 09:35:00,114.0,114.28,113.67,114.22,34449.0,95.6682,95.9032,95.3913,95.8529,34449.0
2021-07-30 09:40:00,114.23,114.71,114.12,114.62,13662.0,95.8613,96.2641,95.7689,96.1885,13662.0
2021-07-30 09:45:00,114.45,114.91,114.45,114.85,10763.0,96.0459,96.4319,96.0459,96.3816,10763.0
2021-07-30 09:50:00,114.88,114.88,114.4,114.69,8421.0,96.4067,96.4067,96.0039,96.2473,8421.0
2021-07-30 09:55:00,114.69,114.79,114.56,114.56,8187.0,96.2473,96.3312,96.1382,96.1382,8187.0
2021-07-30 10:00:00,114.64,114.66,114.45,114.49,8059.0,96.2053,96.2221,96.0459,96.0794,8059.0
2021-07-30 10:05:00,114.53,114.65,114.47,114.55,14354.0,96.113,96.2137,96.0627,96.1298,14354.0
2021-07-30 10:10:00,114.52,114.68,114.41,114.55,13892.0,96.1046,96.2389,96.0123,96.1298,13892.0
2021-07-30 10:15:00,114.52,114.52,113.86,113.95,26515.0,96.1046,96.1046,95.5507,95.6263,26515.0
2021-07-30 10:20:00,113.95,114.04,113.64,113.71,13860.0,95.6263,95.7018,95.3661,95.4249,13860.0
2021-07-30 10:25:00,113.71,113.73,113.18,113.48,27535.0,95.4249,95.4417,94.9801,95.2319,27535.0
2021-07-30 10:30:00,113.42,113.67,113.42,113.61,7324.0,95.1815,95.3913,95.1815,95.341,7324.0
2021-07-30 10:35:00,113.58,113.6,113.52,113.55,6834.0,95.3158,95.3326,95.2654,95.2906,6834.0
2021-07-30 10:40:00,113.56,113.66,113.4,113.41,6043.0,95.299,95.3829,95.1647,95.1731,6043.0
2021-07-30 10:45:00,113.38,113.43,113.24,113.28,10991.0,95.1479,95.1899,95.0304,95.064,10991.0
2021-07-30 10:50:00,113.28,113.4,113.16,113.38,15154.0,95.064,95.1647,94.9633,95.1479,15154.0
2021-07-30 10:55:00,113.37,113.6,113.29,113.48,32889.0,95.1395,95.3326,95.0724,95.2319,32889.0
2021-07-30 11:00:00,113.48,113.51,113.32,113.39,10367.0,95.2319,95.257,95.0976,95.1563,10367.0
2021-07-30 11:05:00,113.37,113.61,113.22,113.61,4911.0,95.1395,95.341,95.0137,95.341,4911.0
2021-07-30 11:10:00,113.6,113.67,113.57,113.62,9572.0,95.3326,95.3913,95.3074,95.3493,9572.0
2021-07-30 11:15:00,113.61,113.64,113.56,113.57,12037.0,95.341,95.3661,95.299,95.3074,12037.0
2021-07-30 11:20:00,113.55,113.73,113.55,113.72,9167.0,95.2906,95.4417,95.2906,95.4333,9167.0
2021-07-30 11:25:00,113.72,113.72,113.54,113.65,11722.0,95.4333,95.4333,95.2822,95.3745,11722.0
2021-07-30 11:30:00,113.68,113.77,113.47,113.48,8585.0,95.3997,95.4752,95.2235,95.2319,8585.0
2021-07-30 11:35:00,113.43,113.6,113.42,113.45,6683.0,95.1899,95.3326,95.1815,95.2067,6683.0
2021-07-30 11:40:00,113.45,113.49,113.36,113.4,7685.0,95.2067,95.2402,95.1312,95.1647,7685.0
2021-07-30 11:45:00,113.4,113.4,113.27,113.27,4525.0,95.1647,95.1647,95.0556,95.0556,4525.0
2021-07-30 11:50:00,113.25,113.35,113.05,113.09,8527.0,95.0388,95.1228,94.871,94.9046,8527.0
2021-07-30 11:55:00,113.09,113.33,113.09,113.33,9767.0,94.9046,95.106,94.9046,95.106,9767.0
2021-07-30 12:00:00,113.31,113.32,113.22,113.26,7831.0,95.0892,95.0976,95.0137,95.0472,7831.0
2021-07-30 12:05:00,113.24,113.41,113.2,113.38,6436.0,95.0304,95.1731,94.9969,95.1479,6436.0
2021-07-30 12:10:00,113.42,113.45,113.26,113.36,6013.0,95.1815,95.2067,95.0472,95.1312,6013.0
2021-07-30 12:15:00,113.33,113.47,113.33,113.47,7029.0,95.106,95.2235,95.106,95.2235,7029.0
2021-07-30 12:20:00,113.5,113.5,113.3,113.33,5237.0,95.2486,95.2486,95.0808,95.106,5237.0
2021-07-30 12:25:00,113.31,113.35,113.27,113.27,3912.0,95.0892,95.1228,95.0556,95.0556,3912.0
2021-07-30 12:30:00,113.3,113.4,113.3,113.33,4028.0,95.0808,95.1647,95.0808,95.106,4028.0
2021-07-30 12:35:00,113.35,113.35,113.24,113.27,6314.0,95.1228,95.1228,95.0304,95.0556,6314.0
2021-07-30 12:40:00,113.27,113.38,113.24,113.37,15377.0,95.0556,95.1479,95.0304,95.1395,15377.0
2021-07-30 12:45:00,113.34,113.52,113.31,113.48,19858.0,95.1144,95.2654,95.0892,95.2319,19858.0
2021-07-30 12:50:00,113.44,113.47,113.4,113.4,2040.0,95.1983,95.2235,95.1647,95.1647,2040.0
2021-07-30 12:55:00,113.42,113.43,113.25,113.29,3400.0,95.1815,95.1899,95.0388,95.0724,3400.0
2021-07-30 13:00:00,113.26,113.27,113.07,113.13,5600.0,95.0472,95.0556,94.8878,94.9381,5600.0
2021-07-30 13:05:00,113.13,113.17,113.03,113.03,3297.0,94.9381,94.9717,94.8542,94.8542,3297.0
2021-07-30 13:10:00,113.03,113.11,112.93,112.94,23355.0,94.8542,94.9214,94.7703,94.7787,23355.0
2021-07-30 13:15:00,112.92,112.95,112.83,112.84,4623.0,94.7619,94.7871,94.6864,94.6948,4623.0
2021-07-30 13:20:00,112.87,112.9,112.73,112.79,4181.0,94.7199,94.7451,94.6025,94.6528,4181.0
2021-07-30 13:25:00,112.8,112.83,112.68,112.7,6143.0,94.6612,94.6864,94.5605,94.5773,6143.0
2021-07-30 13:30:00,112.72,112.72,112.59,112.61,8161.0,94.5941,94.5941,94.485,94.5018,8161.0
2021-07-30 13:35:00,112.63,112.84,112.62,112.84,12174.0,94.5185,94.6948,94.5101,94.6948,12174.0
2021-07-30 13:40:00,112.85,112.89,112.82,112.87,5827.0,94.7032,94.7367,94.678,94.7199,5827.0
2021-07-30 13:45:00,112.84,112.94,112.8,112.92,5120.0,94.6948,94.7787,94.6612,94.7619,5120.0
2021-07-30 13:50:00,112.92,113.04,112.89,113.0,5165.0,94.7619,94.8626,94.7367,94.829,5165.0
2021-07-30 13:55:00,112.98,113.01,112.84,112.84,3169.0,94.8123,94.8374,94.6948,94.6948,3169.0
2021-07-30 14:00:00,112.88,112.9,112.75,112.76,3878.0,94.7283,94.7451,94.6192,94.6276,3878.0
2021-07-30 14:05:00,112.77,112.82,112.7,112.81,4216.0,94.636,94.678,94.5773,94.6696,4216.0
2021-07-30 14:10:00,112.81,112.87,112.71,112.86,4211.0,94.6696,94.7199,94.5857,94.7116,4211.0
2021-07-30 14:15:00,112.85,112.9,112.81,112.9,5861.0,94.7032,94.7451,94.6696,94.7451,5861.0
2021-07-30 14:20:00,112.9,112.97,112.89,112.92,3567.0,94.7451,94.8039,94.7367,94.7619,3567.0
2021-07-30 14:25:00,112.9,112.91,112.78,112.79,4811.0,94.7451,94.7535,94.6444,94.6528,4811.0
2021-07-30 14:30:00,112.73,112.81,112.68,112.77,12083.0,94.6025,94.6696,94.5605,94.636,12083.0
2021-07-30 14:35:00,112.74,112.77,112.61,112.62,4352.0,94.6109,94.636,94.5018,94.5101,4352.0
2021-07-30 14:40:00,112.6,112.69,112.57,112.64,7648.0,94.4934,94.5689,94.4682,94.5269,7648.0
2021-07-30 14:45:00,112.68,112.72,112.64,112.68,2700.0,94.5605,94.5941,94.5269,94.5605,2700.0
2021-07-30 14:50:00,112.7,112.75,112.68,112.75,4910.0,94.5773,94.6192,94.5605,94.6192,4910.0
2021-07-30 14:55:00,112.75,112.8,112.61,112.73,6671.0,94.6192,94.6612,94.5018,94.6025,6671.0
2021-07-30 15:00:00,112.73,112.86,112.73,112.84,5558.0,94.6025,94.7116,94.6025,94.6948,5558.0
2021-07-30 15:05:00,112.83,112.88,112.79,112.88,6278.0,94.6864,94.7283,94.6528,94.7283,6278.0
2021-07-30 15:10:00,112.89,112.91,112.85,112.88,4708.0,94.7367,94.7535,94.7032,94.7283,4708.0
2021-07-30 15:15:00,112.89,112.89,112.72,112.72,6754.0,94.7367,94.7367,94.5941,94.5941,6754.0
2021-07-30 15:20:00,112.73,112.73,112.5,112.52,8834.0,94.6025,94.6025,94.4094,94.4262,8834.0
2021-07-30 15:25:00,112.54,112.74,112.52,112.71,10318.0,94.443,94.6109,94.4262,94.5857,10318.0
2021-07-30 15:30:00,112.71,112.83,112.7,112.79,13982.0,94.5857,94.6864,94.5773,94.6528,13982.0
2021-07-30 15:35:00,112.8,112.82,112.51,112.52,18870.0,94.6612,94.678,94.4178,94.4262,18870.0
2021-07-30 15:40:00,112.53,112.54,112.25,112.25,48324.0,94.4346,94.443,94.1996,94.1996,48324.0
2021-07-30 15:45:00,112.25,112.39,112.18,112.35,36207.0,94.1996,94.3171,94.1409,94.2836,36207.0
2021-07-30 15:50:00,112.37,112.4,112.23,112.3,68435.0,94.3003,94.3255,94.1829,94.2416,68435.0
2021-07-30 15:55:00,112.31,112.44,112.27,112.36,105871.0,94.25,94.3591,94.2164,94.292,105871.0
2021-08-02 09:30:00,113.09,113.5,112.65,113.3,38751.0,94.9046,95.2486,94.5353,95.0808,38751.0
2021-08-02 09:35:00,113.3,113.4,112.56,112.99,16187.0,95.0808,95.1647,94.4598,94.8206,16187.0
2021-08-02 09:40:00,112.95,113.48,112.94,113.1,11216.0,94.7871,95.2319,94.7787,94.913,11216.0
2021-08-02 09:45:00,113.17,113.4,113.02,113.06,7150.0,94.9717,95.1647,94.8458,94.8794,7150.0
2021-08-02 09:50:00,113.06,113.13,112.7,112.75,11201.0,94.8794,94.9381,94.5773,94.6192,11201.0
2021-08-02 09:55:00,112.75,113.1,112.74,113.03,18406.0,94.6192,94.913,94.6109,94.8542,18406.0
2021-08-02 10:00:00,112.96,112.96,112.77,112.84,11626.0,94.7955,94.7955,94.636,94.6948,11626.0
2021-08-02 10:05:00,112.84,112.98,112.78,112.87,14346.0,94.6948,94.8123,94.6444,94.7199,14346.0
2021-08-02 10:10:00,112.89,113.01,112.67,113.01,8030.0,94.7367,94.8374,94.5521,94.8374,8030.0
2021-08-02 10:15:00,113.04,113.05,112.66,112.69,10318.0,94.8626,94.871,94.5437,94.5689,10318.0
2021-08-02 10:20:00,112.64,112.76,112.62,112.65,5365.0,94.5269,94.6276,94.5101,94.5353,5365.0
2021-08-02 10:25:00,112.68,113.1,112.66,112.84,22886.0,94.5605,94.913,94.5437,94.6948,22886.0
2021-08-02 10:30:00,112.87,112.97,112.65,112.78,15054.0,94.7199,94.8039,94.5353,94.6444,15054.0
2021-08-02 10:35:00,112.78,112.84,112.71,112.74,11087.0,94.6444,94.6948,94.5857,94.6109,11087.0
2021-08-02 10:40:00,112.74,112.75,112.6,112.6,8867.0,94.6109,94.6192,94.4934,94.4934,8867.0
2021-08-02 10:45:00,112.58,112.77,112.52,112.68,9001.0,94.4766,94.636,94.4262,94.5605,9001.0
2021-08-02 10:50:00,112.72,112.74,112.58,112.65,6117.0,94.5941,94.6109,94.4766,94.5353,6117.0
2021-08-02 10:55:00,112.64,112.65,112.42,112.45,22603.0,94.5269,94.5353,94.3423,94.3675,22603.0
2021-08-02 11:00:00,112.47,112.52,112.35,112.47,11886.0,94.3843,94.4262,94.2836,94.3843,11886.0
2021-08-02 11:05:00,112.46,112.75,112.43,112.75,7342.0,94.3759,94.6192,94.3507,94.6192,7342.0
2021-08-02 11:10:00,112.72,112.73,112.55,112.57,8785.0,94.5941,94.6025,94.4514,94.4682,8785.0
2021-08-02 11:15:00,112.59,112.71,112.49,112.57,13977.0,94.485,94.5857,94.4011,94.4682,13977.0
2021-08-02 11:20:00,112.63,113.01,112.63,112.96,20942.0,94.5185,94.8374,94.5185,94.7955,20942.0
2021-08-02 11:25:00,112.94,113.05,112.86,112.92,26129.0,94.7787,94.871,94.7116,94.7619,26129.0
2021-08-02 11:30:00,112.99,113.2,112.79,113.15,19520.0,94.8206,94.9969,94.6528,94.9549,19520.0
2021-08-02 11:35:00,113.14,113.14,112.87,112.91,10832.0,94.9465,94.9465,94.7199,94.7535,10832.0
2021-08-02 11:40:00,112.93,112.96,112.8,112.89,5881.0,94.7703,94.7955,94.6612,94.7367,5881.0
2021-08-02 11:45:00,112.91,113.02,112.81,112.97,7986.0,94.7535,94.8458,94.6696,94.8039,7986.0
2021-08-02 11:50:00,112.92,112.96,112.79,112.87,9046.0,94.7619,94.7955,94.6528,94.7199,9046.0
2021-08-02 11:55:00,112.89,112.94,112.65,112.7,18333.0,94.7367,94.7787,94.5353,94.5773,18333.0
2021-08-02 12:00:00,112.7,112.75,112.47,112.59,11099.0,94.5773,94.6192,94.3843,94.485,11099.0
2021-08-02 12:05:00,112.63,112.81,112.62,112.64,2707.0,94.5185,94.6696,94.5101,94.5269,2707.0
2021-08-02 12:10:00,112.64,112.82,112.64,112.82,9776.0,94.5269,94.678,94.5269,94.678,9776.0
2021-08-02 12:15:00,112.75,112.89,112.68,112.83,10188.0,94.6192,94.7367,94.5605,94.6864,10188.0
2021-08-02 12:20:00,112.82,112.95,112.74,112.94,15045.0,94.678,94.7871,94.6109,94.7787,15045.0
2021-08-02 12:25:00,112.89,112.89,112.79,112.85,5133.0,94.7367,94.7367,94.6528,94.7032,5133.0
2021-08-02 12:30:00,112.85,113.1,112.83,113.05,4035.0,94.7032,94.913,94.6864,94.871,4035.0
2021-08-02 12:35:00,113.07,113.11,112.93,112.95,10004.0,94.8878,94.9214,94.7703,94.7871,10004.0
2021-08-02 12:40:00,112.94,113.03,112.91,113.0,3184.0,94.7787,94.8542,94.7535,94.829,3184.0
2021-08-02 12:45:00,112.99,112.99,112.9,112.95,2868.0,94.8206,94.8206,94.7451,94.7871,2868.0
2021-08-02 12:50:00,112.94,113.07,112.92,112.96,3592.0,94.7787,94.8878,94.7619,94.7955,3592.0
2021-08-02 12:55:00,112.98,112.98,112.89,112.95,3279.0,94.8123,94.8123,94.7367,94.7871,3279.0
2021-08-02 13:00:00,112.97,113.08,112.93,113.03,4259.0,94.8039,94.8962,94.7703,94.8542,4259.0
2021-08-02 13:05:00,113.05,113.16,113.02,113.11,7973.0,94.871,94.9633,94.8458,94.9214,7973.0
2021-08-02 13:10:00,113.11,113.37,113.08,113.31,10544.0,94.9214,95.1395,94.8962,95.0892,10544.0
2021-08-02 13:15:00,113.32,113.37,113.2,113.23,38357.0,95.0976,95.1395,94.9969,95.0221,38357.0
2021-08-02 13:20:00,113.21,113.26,113.17,113.22,3014.0,95.0053,95.0472,94.9717,95.0137,3014.0
2021-08-02 13:25:00,113.23,113.26,113.11,113.11,7900.0,95.0221,95.0472,94.9214,94.9214,7900.0
2021-08-02 13:30:00,113.14,113.16,113.03,113.11,4461.0,94.9465,94.9633,94.8542,94.9214,4461.0
2021-08-02 13:35:00,113.14,113.15,113.06,113.08,4946.0,94.9465,94.9549,94.8794,94.8962,4946.0
2021-08-02 13:40:00,113.07,113.1,113.02,113.04,3410.0,94.8878,94.913,94.8458,94.8626,3410.0
2021-08-02 13:45:00,113.04,113.05,112.94,112.99,8489.0,94.8626,94.871,94.7787,94.8206,8489.0
2021-08-02 13:50:00,112.97,113.0,112.87,112.95,5229.0,94.8039,94.829,94.7199,94.7871,5229.0
2021-08-02 13:55:00,112.96,112.99,112.91,112.96,3638.0,94.7955,94.8206,94.7535,94.7955,3638.0
2021-08-02 14:00:00,112.96,113.06,112.95,112.96,17709.0,94.7955,94.8794,94.7871,94.7955,17709.0
2021-08-02 14:05:00,113.0,113.11,112.96,113.09,7497.0,94.829,94.9214,94.7955,94.9046,7497.0
2021-08-02 14:10:00,113.09,113.2,113.07,113.17,5464.0,94.9046,94.9969,94.8878,94.9717,5464.0
2021-08-02 14:15:00,113.17,113.21,113.11,113.13,2857.0,94.9717,95.0053,94.9214,94.9381,2857.0
2021-08-02 14:20:00,113.15,113.15,112.98,113.01,9960.0,94.9549,94.9549,94.8123,94.8374,9960.0
2021-08-02 14:25:00,112.99,113.04,112.95,112.97,4375.0,94.8206,94.8626,94.7871,94.8039,4375.0
2021-08-02 14:30:00,112.97,113.07,112.9,113.06,9360.0,94.8039,94.8878,94.7451,94.8794,9360.0
2021-08-02 14:35:00,113.05,113.05,112.91,112.93,4585.0,94.871,94.871,94.7535,94.7703,4585.0
2021-08-02 14:40:00,112.93,112.96,112.88,112.96,5145.0,94.7703,94.7955,94.7283,94.7955,5145.0
2021-08-02 14:45:00,112.96,112.97,112.93,112.96,4724.0,94.7955,94.8039,94.7703,94.7955,4724.0
2021-08-02 14:50:00,112.98,113.03,112.95,112.95,4282.0,94.8123,94.8542,94.7871,94.7871,4282.0
2021-08-02 14:55:00,112.93,113.01,112.92,112.96,5150.0,94.7703,94.8374,94.7619,94.7955,5150.0
2021-08-02 15:00:00,112.96,112.96,112.9,112.95,3894.0,94.7955,94.7955,94.7451,94.7871,3894.0
2021-08-02 15:05:00,112.95,113.0,112.85,112.86,6604.0,94.7871,94.829,94.7032,94.7116,6604.0
2021-08-02 15:10:00,112.87,112.87,112.79,112.81,5039.0,94.7199,94.7199,94.6528,94.6696,5039.0
2021-08-02 15:15:00,112.79,112.97,112.78,112.95,6274.0,94.6528,94.8039,94.6444,94.7871,6274.0
2021-08-02 15:20:00,112.95,113.01,112.93,112.96,11672.0,94.7871,94.8374,94.7703,94.7955,11672.0
2021-08-02 15:25:00,112.95,112.98,112.88,112.9,8039.0,94.7871,94.8123,94.7283,94.7451,8039.0
2021-08-02 15:30:00,112.91,113.07,112.88,113.04,18028.0,94.7535,94.8878,94.7283,94.8626,18028.0
2021-08-02 15:35:00,113.05,113.1,112.93,112.94,9776.0,94.871,94.913,94.7703,94.7787,9776.0
2021-08-02 15:40:00,112.94,112.96,112.86,112.86,12009.0,94.7787,94.7955,94.7116,94.7116,12009.0
2021-08-02 15:45:00,112.85,112.9,112.69,112.76,13912.0,94.7032,94.7451,94.5689,94.6276,13912.0
2021-08-02 15:50:00,112.84,112.84,112.51,112.58,23343.0,94.6948,94.6948,94.4178,94.4766,23343.0
2021-08-02 15:55:00,112.57,112.58,112.37,112.49,49164.0,94.4682,94.4766,94.3003,94.4011,49164.0
2021-08-03 09:30:00,113.0,113.17,112.63,113.17,27903.0,94.829,94.9717,94.5185,94.9717,27903.0
2021-08-03 09:35:00,113.17,113.5,113.17,113.37,7124.0,94.9717,95.2486,94.9717,95.1395,7124.0
2021-08-03 09:40:00,113.32,113.32,113.1,113.1,5596.0,95.0976,95.0976,94.913,94.913,5596.0
2021-08-03 09:45:00,113.04,113.12,112.92,113.08,7526.0,94.8626,94.9297,94.7619,94.8962,7526.0
2021-08-03 09:50:00,113.01,113.32,113.0,113.31,5944.0,94.8374,95.0976,94.829,95.0892,5944.0
2021-08-03 09:55:00,113.26,113.74,113.09,113.73,18394.0,95.0472,95.45,94.9046,95.4417,18394.0
2021-08-03 10:00:00,113.63,114.01,113.52,113.82,23890.0,95.3577,95.6766,95.2654,95.5172,23890.0
2021-08-03 10:05:00,113.8,113.83,113.64,113.81,7355.0,95.5004,95.5256,95.3661,95.5088,7355.0
2021-08-03 10:10:00,113.85,113.93,113.74,113.8,6223.0,95.5424,95.6095,95.45,95.5004,6223.0
2021-08-03 10:15:00,113.77,114.08,113.77,114.0,19459.0,95.4752,95.7354,95.4752,95.6682,19459.0
2021-08-03 10:20:00,113.97,114.36,113.89,114.34,9248.0,95.6431,95.9703,95.5759,95.9536,9248.0
2021-08-03 10:25:00,114.35,114.45,114.32,114.37,6824.0,95.962,96.0459,95.9368,95.9787,6824.0
2021-08-03 10:30:00,114.36,114.8,114.36,114.56,17513.0,95.9703,96.3396,95.9703,96.1382,17513.0
2021-08-03 10:35:00,114.59,114.7,114.53,114.57,14556.0,96.1634,96.2557,96.113,96.1466,14556.0
2021-08-03 10:40:00,114.56,114.87,114.56,114.78,17701.0,96.1382,96.3983,96.1382,96.3228,17701.0
2021-08-03 10:45:00,114.77,115.0,114.57,114.99,26173.0,96.3144,96.5074,96.1466,96.499,26173.0
2021-08-03 10:50:00,114.98,115.07,114.56,114.6,20445.0,96.4906,96.5662,96.1382,96.1718,20445.0
2021-08-03 10:55:00,114.6,114.6,114.39,114.4,8994.0,96.1718,96.1718,95.9955,96.0039,8994.0
2021-08-03 11:00:00,114.45,114.6,114.35,114.37,7405.0,96.0459,96.1718,95.962,95.9787,7405.0
2021-08-03 11:05:00,114.4,114.55,114.28,114.52,7621.0,96.0039,96.1298,95.9032,96.1046,7621.0
2021-08-03 11:10:00,114.47,114.7,114.46,114.63,7304.0,96.0627,96.2557,96.0543,96.1969,7304.0
2021-08-03 11:15:00,114.62,114.62,114.48,114.55,5357.0,96.1885,96.1885,96.0711,96.1298,5357.0
2021-08-03 11:20:00,114.53,114.63,114.51,114.63,4460.0,96.113,96.1969,96.0962,96.1969,4460.0
2021-08-03 11:25:00,114.64,114.74,114.55,114.6,11707.0,96.2053,96.2892,96.1298,96.1718,11707.0
2021-08-03 11:30:00,114.61,114.8,114.58,114.69,11208.0,96.1801,96.3396,96.155,96.2473,11208.0
2021-08-03 11:35:00,114.69,114.86,114.69,114.85,12232.0,96.2473,96.3899,96.2473,96.3816,12232.0
2021-08-03 11:40:00,114.82,115.17,114.82,115.14,25218.0,96.3564,96.6501,96.3564,96.6249,25218.0
2021-08-03 11:45:00,115.12,115.12,114.95,115.01,11099.0,96.6081,96.6081,96.4655,96.5158,11099.0
2021-08-03 11:50:00,115.01,115.01,114.86,114.86,8113.0,96.5158,96.5158,96.3899,96.3899,8113.0
2021-08-03 11:55:00,114.87,114.95,114.79,114.79,12033.0,96.3983,96.4655,96.3312,96.3312,12033.0
2021-08-03 12:00:00,114.8,115.03,114.73,115.02,8557.0,96.3396,96.5326,96.2808,96.5242,8557.0
2021-08-03 12:05:00,115.0,115.0,114.83,114.9,7737.0,96.5074,96.5074,96.3648,96.4235,7737.0
2021-08-03 12:10:00,114.87,114.99,114.84,114.89,30355.0,96.3983,96.499,96.3732,96.4151,30355.0
2021-08-03 12:15:00,114.89,114.91,114.71,114.73,8501.0,96.4151,96.4319,96.2641,96.2808,8501.0
2021-08-03 12:20:00,114.75,114.78,114.7,114.72,2532.0,96.2976,96.3228,96.2557,96.2725,2532.0
2021-08-03 12:25:00,114.72,114.78,114.69,114.77,4887.0,96.2725,96.3228,96.2473,96.3144,4887.0
2021-08-03 12:30:00,114.76,114.76,114.57,114.6,4245.0,96.306,96.306,96.1466,96.1718,4245.0
2021-08-03 12:35:00,114.61,114.66,114.46,114.53,4447.0,96.1801,96.2221,96.0543,96.113,4447.0
2021-08-03 12:40:00,114.5,114.6,114.49,114.59,2802.0,96.0878,96.1718,96.0794,96.1634,2802.0
2021-08-03 12:45:00,114.6,114.64,114.54,114.55,4408.0,96.1718,96.2053,96.1214,96.1298,4408.0
2021-08-03 12:50:00,114.52,114.55,114.44,114.52,4802.0,96.1046,96.1298,96.0375,96.1046,4802.0
2021-08-03 12:55:00,114.53,114.58,114.48,114.5,6928.0,96.113,96.155,96.0711,96.0878,6928.0
2021-08-03 13:00:00,114.53,114.56,114.45,114.49,7230.0,96.113,96.1382,96.0459,96.0794,7230.0
2021-08-03 13:05:00,114.49,114.54,114.43,114.45,6123.0,96.0794,96.1214,96.0291,96.0459,6123.0
2021-08-03 13:10:00,114.43,114.44,114.35,114.42,6617.0,96.0291,96.0375,95.962,96.0207,6617.0
2021-08-03 13:15:00,114.43,114.51,114.43,114.47,7738.0,96.0291,96.0962,96.0291,96.0627,7738.0
2021-08-03 13:20:00,114.47,114.53,114.45,114.46,7063.0,96.0627,96.113,96.0459,96.0543,7063.0
2021-08-03 13:25:00,114.48,114.57,114.47,114.52,4528.0,96.0711,96.1466,96.0627,96.1046,4528.0
2021-08-03 13:30:00,114.52,114.57,114.51,114.52,3952.0,96.1046,96.1466,96.0962,96.1046,3952.0
2021-08-03 13:35:00,114.52,114.52,114.43,114.43,4059.0,96.1046,96.1046,96.0291,96.0291,4059.0
2021-08-03 13:40:00,114.44,114.61,114.42,114.57,6206.0,96.0375,96.1801,96.0207,96.1466,6206.0
2021-08-03 13:45:00,114.56,114.63,114.52,114.58,7487.0,96.1382,96.1969,96.1046,96.155,7487.0
2021-08-03 13:50:00,114.64,114.73,114.57,114.73,3944.0,96.2053,96.2808,96.1466,96.2808,3944.0
2021-08-03 13:55:00,114.76,114.76,114.64,114.66,2702.0,96.306,96.306,96.2053,96.2221,2702.0
2021-08-03 14:00:00,114.67,114.67,114.48,114.57,5297.0,96.2305,96.2305,96.0711,96.1466,5297.0
2021-08-03 14:05:00,114.54,114.6,114.52,114.56,3422.0,96.1214,96.1718,96.1046,96.1382,3422.0
2021-08-03 14:10:00,114.57,114.71,114.56,114.61,3547.0,96.1466,96.2641,96.1382,96.1801,3547.0
2021-08-03 14:15:00,114.59,114.66,114.59,114.65,3645.0,96.1634,96.2221,96.1634,96.2137,3645.0
2021-08-03 14:20:00,114.64,114.64,114.58,114.63,3503.0,96.2053,96.2053,96.155,96.1969,3503.0
2021-08-03 14:25:00,114.64,114.73,114.62,114.7,4993.0,96.2053,96.2808,96.1885,96.2557,4993.0
2021-08-03 14:30:00,114.69,114.71,114.57,114.59,3971.0,96.2473,96.2641,96.1466,96.1634,3971.0
2021-08-03 14:35:00,114.59,114.61,114.51,114.59,5286.0,96.1634,96.1801,96.0962,96.1634,5286.0
2021-08-03 14:40:00,114.61,114.61,114.32,114.34,11185.0,96.1801,96.1801,95.9368,95.9536,11185.0
2021-08-03 14:45:00,114.34,114.37,114.26,114.3,11252.0,95.9536,95.9787,95.8864,95.92,11252.0
2021-08-03 14:50:00,114.31,114.46,114.3,114.46,2135.0,95.9284,96.0543,95.92,96.0543,2135.0
2021-08-03 14:55:00,114.46,114.58,114.46,114.58,5564.0,96.0543,96.155,96.0543,96.155,5564.0
2021-08-03 15:00:00,114.59,114.59,114.48,114.52,6273.0,96.1634,96.1634,96.0711,96.1046,6273.0
2021-08-03 15:05:00,114.5,114.59,114.49,114.58,6988.0,96.0878,96.1634,96.0794,96.155,6988.0
2021-08-03 15:10:00,114.59,114.59,114.45,114.56,6661.0,96.1634,96.1634,96.0459,96.1382,6661.0
2021-08-03 15:15:00,114.56,114.6,114.49,114.59,7388.0,96.1382,96.1718,96.0794,96.1634,7388.0
2021-08-03 15:20:00,114.58,114.73,114.56,114.72,5852.0,96.155,96.2808,96.1382,96.2725,5852.0
2021-08-03 15:25:00,114.74,114.79,114.65,114.65,8896.0,96.2892,96.3312,96.2137,96.2137,8896.0
2021-08-03 15:30:00,114.65,114.65,114.4,114.53,17628.0,96.2137,96.2137,96.0039,96.113,17628.0
2021-08-03 15:35:00,114.53,114.62,114.5,114.52,15842.0,96.113,96.1885,96.0878,96.1046,15842.0
2021-08-03 15:40:00,114.51,114.67,114.45,114.45,14825.0,96.0962,96.2305,96.0459,96.0459,14825.0
2021-08-03 15:45:00,114.44,114.5,114.36,114.36,21811.0,96.0375,96.0878,95.9703,95.9703,21811.0
2021-08-03 15:50:00,114.41,114.51,114.36,114.47,22081.0,96.0123,96.0962,95.9703,96.0627,22081.0
2021-08-03 15:55:00,114.46,114.67,114.46,114.64,51632.0,96.0543,96.2305,96.0543,96.2053,51632.0
2021-08-04 09:30:00,113.99,114.78,113.79,114.53,22225.0,95.6598,96.3228,95.492,96.113,22225.0
2021-08-04 09:35:00,114.52,114.56,114.08,114.47,6334.0,96.1046,96.1382,95.7354,96.0627,6334.0
2021-08-04 09:40:00,114.36,114.45,114.1,114.4,7161.0,95.9703,96.0459,95.7522,96.0039,7161.0
2021-08-04 09:45:00,114.39,114.5,114.24,114.49,3455.0,95.9955,96.0878,95.8696,96.0794,3455.0
2021-08-04 09:50:00,114.44,114.57,114.07,114.07,6513.0,96.0375,96.1466,95.727,95.727,6513.0
2021-08-04 09:55:00,114.08,114.08,113.82,113.99,2493.0,95.7354,95.7354,95.5172,95.6598,2493.0
2021-08-04 10:00:00,113.96,114.52,113.96,114.48,2951.0,95.6347,96.1046,95.6347,96.0711,2951.0
2021-08-04 10:05:00,114.49,114.55,114.19,114.21,3697.0,96.0794,96.1298,95.8277,95.8445,3697.0
2021-08-04 10:10:00,114.25,114.38,114.21,114.26,4206.0,95.878,95.9871,95.8445,95.8864,4206.0
2021-08-04 10:15:00,114.31,114.36,114.27,114.3,3421.0,95.9284,95.9703,95.8948,95.92,3421.0
2021-08-04 10:20:00,114.33,114.5,114.33,114.42,4850.0,95.9452,96.0878,95.9452,96.0207,4850.0
2021-08-04 10:25:00,114.4,114.55,114.37,114.42,4455.0,96.0039,96.1298,95.9787,96.0207,4455.0
2021-08-04 10:30:00,114.45,114.46,114.19,114.23,6419.0,96.0459,96.0543,95.8277,95.8613,6419.0
2021-08-04 10:35:00,114.27,114.37,114.1,114.33,5447.0,95.8948,95.9787,95.7522,95.9452,5447.0
2021-08-04 10:40:00,114.34,114.41,114.27,114.33,4574.0,95.9536,96.0123,95.8948,95.9452,4574.0
2021-08-04 10:45:00,114.29,114.45,114.23,114.31,9364.0,95.9116,96.0459,95.8613,95.9284,9364.0
2021-08-04 10:50:00,114.31,114.41,114.13,114.21,11932.0,95.9284,96.0123,95.7773,95.8445,11932.0
2021-08-04 10:55:00,114.21,114.34,114.15,114.25,7373.0,95.8445,95.9536,95.7941,95.878,7373.0
2021-08-04 11:00:00,114.22,114.22,113.99,114.12,9145.0,95.8529,95.8529,95.6598,95.7689,9145.0
2021-08-04 11:05:00,114.12,114.4,114.12,114.39,4840.0,95.7689,96.0039,95.7689,95.9955,4840.0
2021-08-04 11:10:00,114.37,114.48,114.37,114.43,5826.0,95.9787,96.0711,95.9787,96.0291,5826.0
2021-08-04 11:15:00,114.46,114.6,114.44,114.49,6759.0,96.0543,96.1718,96.0375,96.0794,6759.0
2021-08-04 11:20:00,114.44,114.46,114.34,114.37,4334.0,96.0375,96.0543,95.9536,95.9787,4334.0
2021-08-04 11:25:00,114.35,114.39,114.27,114.29,7421.0,95.962,95.9955,95.8948,95.9116,7421.0
2021-08-04 11:30:00,114.26,114.34,114.16,114.21,6707.0,95.8864,95.9536,95.8025,95.8445,6707.0
2021-08-04 11:35:00,114.17,114.17,113.92,113.95,3474.0,95.8109,95.8109,95.6011,95.6263,3474.0
2021-08-04 11:40:00,113.93,113.95,113.61,113.78,7487.0,95.6095,95.6263,95.341,95.4836,7487.0
2021-08-04 11:45:00,113.79,114.16,113.79,114.08,27331.0,95.492,95.8025,95.492,95.7354,27331.0
2021-08-04 11:50:00,114.0,114.06,113.7,113.72,10625.0,95.6682,95.7186,95.4165,95.4333,10625.0
2021-08-04 11:55:00,113.73,113.8,113.59,113.6,2800.0,95.4417,95.5004,95.3242,95.3326,2800.0
2021-08-04 12:00:00,113.59,113.67,113.52,113.65,4411.0,95.3242,95.3913,95.2654,95.3745,4411.0
2021-08-04 12:05:00,113.64,113.79,113.6,113.75,4387.0,95.3661,95.492,95.3326,95.4584,4387.0
2021-08-04 12:10:00,113.72,113.72,113.52,113.61,4199.0,95.4333,95.4333,95.2654,95.341,4199.0
2021-08-04 12:15:00,113.61,113.65,113.48,113.57,11295.0,95.341,95.3745,95.2319,95.3074,11295.0
2021-08-04 12:20:00,113.61,113.64,113.53,113.53,4689.0,95.341,95.3661,95.2738,95.2738,4689.0
2021-08-04 12:25:00,113.48,113.48,113.3,113.41,5682.0,95.2319,95.2319,95.0808,95.1731,5682.0
2021-08-04 12:30:00,113.39,113.45,113.35,113.43,3316.0,95.1563,95.2067,95.1228,95.1899,3316.0
2021-08-04 12:35:00,113.43,113.54,113.43,113.54,3417.0,95.1899,95.2822,95.1899,95.2822,3417.0
2021-08-04 12:40:00,113.51,113.54,113.36,113.44,2506.0,95.257,95.2822,95.1312,95.1983,2506.0
2021-08-04 12:45:00,113.42,113.56,113.42,113.56,2183.0,95.1815,95.299,95.1815,95.299,2183.0
2021-08-04 12:50:00,113.59,113.59,113.48,113.5,4604.0,95.3242,95.3242,95.2319,95.2486,4604.0
2021-08-04 12:55:00,113.59,113.61,113.48,113.48,3059.0,95.3242,95.341,95.2319,95.2319,3059.0
2021-08-04 13:00:00,113.54,113.66,113.52,113.52,4466.0,95.2822,95.3829,95.2654,95.2654,4466.0
2021-08-04 13:05:00,113.48,113.58,113.46,113.53,8558.0,95.2319,95.3158,95.2151,95.2738,8558.0
2021-08-04 13:10:00,113.55,113.56,113.49,113.5,2140.0,95.2906,95.299,95.2402,95.2486,2140.0
2021-08-04 13:15:00,113.48,113.53,113.47,113.48,4545.0,95.2319,95.2738,95.2235,95.2319,4545.0
2021-08-04 13:20:00,113.51,113.64,113.51,113.64,2278.0,95.257,95.3661,95.257,95.3661,2278.0
2021-08-04 13:25:00,113.62,113.64,113.58,113.63,5022.0,95.3493,95.3661,95.3158,95.3577,5022.0
2021-08-04 13:30:00,113.65,113.82,113.65,113.79,7472.0,95.3745,95.5172,95.3745,95.492,7472.0
2021-08-04 13:35:00,113.75,113.75,113.7,113.73,2074.0,95.4584,95.4584,95.4165,95.4417,2074.0
2021-08-04 13:40:00,113.74,113.74,113.65,113.65,5261.0,95.45,95.45,95.3745,95.3745,5261.0
2021-08-04 13:45:00,113.66,113.68,113.56,113.68,1200.0,95.3829,95.3997,95.299,95.3997,1200.0
2021-08-04 13:50:00,113.69,113.69,113.56,113.62,3381.0,95.4081,95.4081,95.299,95.3493,3381.0
2021-08-04 13:55:00,113.63,113.76,113.62,113.69,3518.0,95.3577,95.4668,95.3493,95.4081,3518.0
2021-08-04 14:00:00,113.74,113.78,113.52,113.57,5423.0,95.45,95.4836,95.2654,95.3074,5423.0
2021-08-04 14:05:00,113.56,113.56,113.44,113.54,5949.0,95.299,95.299,95.1983,95.2822,5949.0
2021-08-04 14:10:00,113.56,113.61,113.52,113.53,3506.0,95.299,95.341,95.2654,95.2738,3506.0
2021-08-04 14:15:00,113.53,113.64,113.53,113.54,3302.0,95.2738,95.3661,95.2738,95.2822,3302.0
2021-08-04 14:20:00,113.55,113.59,113.53,113.57,5670.0,95.2906,95.3242,95.2738,95.3074,5670.0
2021-08-04 14:25:00,113.54,113.6,113.51,113.54,3794.0,95.2822,95.3326,95.257,95.2822,3794.0
2021-08-04 14:30:00,113.58,113.58,113.47,113.47,3456.0,95.3158,95.3158,95.2235,95.2235,3456.0
2021-08-04 14:35:00,113.47,113.5,113.4,113.4,7612.0,95.2235,95.2486,95.1647,95.1647,7612.0
2021-08-04 14:40:00,113.41,113.44,113.12,113.16,14272.0,95.1731,95.1983,94.9297,94.9633,14272.0
2021-08-04 14:45:00,113.16,113.21,113.13,113.18,7206.0,94.9633,95.0053,94.9381,94.9801,7206.0
2021-08-04 14:50:00,113.21,113.26,113.15,113.16,8466.0,95.0053,95.0472,94.9549,94.9633,8466.0
2021-08-04 14:55:00,113.14,113.29,113.0,113.29,25784.0,94.9465,95.0724,94.829,95.0724,25784.0
2021-08-04 15:00:00,113.3,113.36,113.2,113.22,3727.0,95.0808,95.1312,94.9969,95.0137,3727.0
2021-08-04 15:05:00,113.25,113.28,113.21,113.24,6617.0,95.0388,95.064,95.0053,95.0304,6617.0
2021-08-04 15:10:00,113.28,113.32,113.24,113.27,7004.0,95.064,95.0976,95.0304,95.0556,7004.0
2021-08-04 15:15:00,113.26,113.27,113.2,113.21,6124.0,95.0472,95.0556,94.9969,95.0053,6124.0
2021-08-04 15:20:00,113.25,113.38,113.23,113.38,7797.0,95.0388,95.1479,95.0221,95.1479,7797.0
2021-08-04 15:25:00,113.34,113.41,113.31,113.39,12320.0,95.1144,95.1731,95.0892,95.1563,12320.0
2021-08-04 15:30:00,113.37,113.37,113.2,113.26,11572.0,95.1395,95.1395,94.9969,95.0472,11572.0
2021-08-04 15:35:00,113.27,113.33,113.07,113.11,8677.0,95.0556,95.106,94.8878,94.9214,8677.0
2021-08-04 15:40:00,113.09,113.28,113.06,113.28,15993.0,94.9046,95.064,94.8794,95.064,15993.0
2021-08-04 15:45:00,113.29,113.37,113.2,113.35,11323.0,95.0724,95.1395,94.9969,95.1228,11323.0
2021-08-04 15:50:00,113.4,113.41,113.26,113.27,33288.0,95.1647,95.1731,95.0472,95.0556,33288.0
2021-08-04 15:55:00,113.27,113.36,113.23,113.26,81420.0,95.0556,95.1312,95.0221,95.0472,81420.0
2021-08-05 09:30:00,114.0,114.81,113.86,114.79,31687.0,95.6682,96.348,95.5507,96.3312,31687.0
2021-08-05 09:35:00,114.78,115.39,114.78,115.17,10212.0,96.3228,96.8347,96.3228,96.6501,10212.0
2021-08-05 09:40:00,115.23,115.34,115.01,115.24,22717.0,96.7004,96.7928,96.5158,96.7088,22717.0
2021-08-05 09:45:00,115.19,115.5,115.02,115.35,40365.0,96.6669,96.927,96.5242,96.8011,40365.0
2021-08-05 09:50:00,115.36,115.77,115.34,115.77,34128.0,96.8095,97.1536,96.7928,97.1536,34128.0
2021-08-05 09:55:00,115.79,116.38,115.78,116.27,41800.0,97.1704,97.6655,97.162,97.5732,41800.0
2021-08-05 10:00:00,116.29,116.29,115.85,115.94,13100.0,97.59,97.59,97.2207,97.2963,13100.0
2021-08-05 10:05:00,115.96,116.08,115.76,115.84,34981.0,97.3131,97.4138,97.1452,97.2124,34981.0
2021-08-05 10:10:00,115.83,115.94,115.7,115.86,13562.0,97.204,97.2963,97.0949,97.2291,13562.0
2021-08-05 10:15:00,115.86,115.86,115.48,115.58,19116.0,97.2291,97.2291,96.9102,96.9942,19116.0
2021-08-05 10:20:00,115.56,115.69,115.37,115.41,16758.0,96.9774,97.0865,96.8179,96.8515,16758.0
2021-08-05 10:25:00,115.37,115.45,115.21,115.3,12139.0,96.8179,96.8851,96.6837,96.7592,12139.0
2021-08-05 10:30:00,115.24,115.4,115.15,115.4,10882.0,96.7088,96.8431,96.6333,96.8431,10882.0
2021-08-05 10:35:00,115.38,115.46,115.28,115.41,9488.0,96.8263,96.8935,96.7424,96.8515,9488.0
2021-08-05 10:40:00,115.38,115.45,115.32,115.42,7290.0,96.8263,96.8851,96.776,96.8599,7290.0
2021-08-05 10:45:00,115.41,115.59,115.41,115.59,11387.0,96.8515,97.0026,96.8515,97.0026,11387.0
2021-08-05 10:50:00,115.6,115.63,115.48,115.48,13095.0,97.0109,97.0361,96.9102,96.9102,13095.0
2021-08-05 10:55:00,115.5,115.56,115.28,115.34,10851.0,96.927,96.9774,96.7424,96.7928,10851.0
2021-08-05 11:00:00,115.33,115.39,115.27,115.34,14522.0,96.7844,96.8347,96.734,96.7928,14522.0
2021-08-05 11:05:00,115.33,115.34,115.03,115.04,15001.0,96.7844,96.7928,96.5326,96.541,15001.0
2021-08-05 11:10:00,115.06,115.17,115.02,115.15,6976.0,96.5578,96.6501,96.5242,96.6333,6976.0
2021-08-05 11:15:00,115.15,115.26,115.1,115.18,8542.0,96.6333,96.7256,96.5914,96.6585,8542.0
2021-08-05 11:20:00,115.14,115.27,115.1,115.23,9359.0,96.6249,96.734,96.5914,96.7004,9359.0
2021-08-05 11:25:00,115.28,115.28,115.19,115.23,7542.0,96.7424,96.7424,96.6669,96.7004,7542.0
2021-08-05 11:30:00,115.23,115.24,115.09,115.09,7398.0,96.7004,96.7088,96.583,96.583,7398.0
2021-08-05 11:35:00,115.1,115.12,114.99,115.01,10929.0,96.5914,96.6081,96.499,96.5158,10929.0
2021-08-05 11:40:00,115.07,115.07,114.93,114.94,8430.0,96.5662,96.5662,96.4487,96.4571,8430.0
2021-08-05 11:45:00,114.96,115.12,114.94,115.1,10331.0,96.4739,96.6081,96.4571,96.5914,10331.0
2021-08-05 11:50:00,115.11,115.24,115.1,115.19,11853.0,96.5997,96.7088,96.5914,96.6669,11853.0
2021-08-05 11:55:00,115.21,115.39,115.18,115.32,15160.0,96.6837,96.8347,96.6585,96.776,15160.0
2021-08-05 12:00:00,115.33,115.33,115.2,115.33,9071.0,96.7844,96.7844,96.6753,96.7844,9071.0
2021-08-05 12:05:00,115.34,115.51,115.32,115.5,19702.0,96.7928,96.9354,96.776,96.927,19702.0
2021-08-05 12:10:00,115.48,115.52,115.32,115.39,16235.0,96.9102,96.9438,96.776,96.8347,16235.0
2021-08-05 12:15:00,115.41,115.48,115.32,115.36,11685.0,96.8515,96.9102,96.776,96.8095,11685.0
2021-08-05 12:20:00,115.35,115.38,115.31,115.35,9712.0,96.8011,96.8263,96.7676,96.8011,9712.0
2021-08-05 12:25:00,115.33,115.4,115.25,115.4,11061.0,96.7844,96.8431,96.7172,96.8431,11061.0
2021-08-05 12:30:00,115.4,115.47,115.39,115.47,11202.0,96.8431,96.9019,96.8347,96.9019,11202.0
2021-08-05 12:35:00,115.45,115.45,115.32,115.32,11317.0,96.8851,96.8851,96.776,96.776,11317.0
2021-08-05 12:40:00,115.32,115.35,115.24,115.32,10050.0,96.776,96.8011,96.7088,96.776,10050.0
2021-08-05 12:45:00,115.34,115.47,115.31,115.41,17637.0,96.7928,96.9019,96.7676,96.8515,17637.0
2021-08-05 12:50:00,115.43,115.48,115.39,115.45,7546.0,96.8683,96.9102,96.8347,96.8851,7546.0
2021-08-05 12:55:00,115.43,115.52,115.42,115.51,10340.0,96.8683,96.9438,96.8599,96.9354,10340.0
2021-08-05 13:00:00,115.48,115.55,115.47,115.52,11499.0,96.9102,96.969,96.9019,96.9438,11499.0
2021-08-05 13:05:00,115.58,115.61,115.54,115.55,9511.0,96.9942,97.0193,96.9606,96.969,9511.0
2021-08-05 13:10:00,115.54,115.57,115.48,115.5,20889.0,96.9606,96.9858,96.9102,96.927,20889.0
2021-08-05 13:15:00,115.5,115.5,115.36,115.39,13565.0,96.927,96.927,96.8095,96.8347,13565.0
2021-08-05 13:20:00,115.41,115.49,115.36,115.49,11007.0,96.8515,96.9186,96.8095,96.9186,11007.0
2021-08-05 13:25:00,115.49,115.5,115.44,115.44,8730.0,96.9186,96.927,96.8767,96.8767,8730.0
2021-08-05 13:30:00,115.44,115.53,115.44,115.5,10941.0,96.8767,96.9522,96.8767,96.927,10941.0
2021-08-05 13:35:00,115.52,115.52,115.32,115.4,9432.0,96.9438,96.9438,96.776,96.8431,9432.0
2021-08-05 13:40:00,115.4,115.48,115.38,115.48,6922.0,96.8431,96.9102,96.8263,96.9102,6922.0
2021-08-05 13:45:00,115.46,115.46,115.37,115.4,6564.0,96.8935,96.8935,96.8179,96.8431,6564.0
2021-08-05 13:50:00,115.36,115.43,115.29,115.43,5666.0,96.8095,96.8683,96.7508,96.8683,5666.0
2021-08-05 13:55:00,115.4,115.43,115.38,115.4,7694.0,96.8431,96.8683,96.8263,96.8431,7694.0
2021-08-05 14:00:00,115.41,115.43,115.35,115.38,11812.0,96.8515,96.8683,96.8011,96.8263,11812.0
2021-08-05 14:05:00,115.39,115.39,115.25,115.32,9179.0,96.8347,96.8347,96.7172,96.776,9179.0
2021-08-05 14:10:00,115.33,115.41,115.32,115.34,7555.0,96.7844,96.8515,96.776,96.7928,7555.0
2021-08-05 14:15:00,115.34,115.4,115.29,115.3,5959.0,96.7928,96.8431,96.7508,96.7592,5959.0
2021-08-05 14:20:00,115.3,115.3,115.24,115.25,10176.0,96.7592,96.7592,96.7088,96.7172,10176.0
2021-08-05 14:25:00,115.25,115.41,115.25,115.41,16423.0,96.7172,96.8515,96.7172,96.8515,16423.0
2021-08-05 14:30:00,115.41,115.44,115.36,115.38,11551.0,96.8515,96.8767,96.8095,96.8263,11551.0
2021-08-05 14:35:00,115.37,115.44,115.32,115.44,9215.0,96.8179,96.8767,96.776,96.8767,9215.0
2021-08-05 14:40:00,115.44,115.46,115.37,115.38,13842.0,96.8767,96.8935,96.8179,96.8263,13842.0
2021-08-05 14:45:00,115.34,115.4,115.33,115.4,7494.0,96.7928,96.8431,96.7844,96.8431,7494.0
2021-08-05 14:50:00,115.41,115.46,115.38,115.44,9008.0,96.8515,96.8935,96.8263,96.8767,9008.0
2021-08-05 14:55:00,115.44,115.56,115.42,115.54,13991.0,96.8767,96.9774,96.8599,96.9606,13991.0
2021-08-05 15:00:00,115.55,115.75,115.53,115.73,9817.0,96.969,97.1368,96.9522,97.12,9817.0
2021-08-05 15:05:00,115.73,115.8,115.7,115.7,13484.0,97.12,97.1788,97.0949,97.0949,13484.0
2021-08-05 15:10:00,115.69,115.69,115.61,115.66,11244.0,97.0865,97.0865,97.0193,97.0613,11244.0
2021-08-05 15:15:00,115.66,115.67,115.49,115.55,14192.0,97.0613,97.0697,96.9186,96.969,14192.0
2021-08-05 15:20:00,115.55,115.58,115.44,115.44,14081.0,96.969,96.9942,96.8767,96.8767,14081.0
2021-08-05 15:25:00,115.45,115.51,115.43,115.47,21985.0,96.8851,96.9354,96.8683,96.9019,21985.0
2021-08-05 15:30:00,115.48,115.55,115.43,115.49,25144.0,96.9102,96.969,96.8683,96.9186,25144.0
2021-08-05 15:35:00,115.49,115.52,115.31,115.36,29449.0,96.9186,96.9438,96.7676,96.8095,29449.0
2021-08-05 15:40:00,115.36,115.37,115.16,115.21,35159.0,96.8095,96.8179,96.6417,96.6837,35159.0
2021-08-05 15:45:00,115.21,115.23,115.02,115.15,35644.0,96.6837,96.7004,96.5242,96.6333,35644.0
2021-08-05 15:50:00,115.15,115.23,115.08,115.16,40142.0,96.6333,96.7004,96.5746,96.6417,40142.0
2021-08-05 15:55:00,115.14,115.38,115.12,115.38,77346.0,96.6249,96.8263,96.6081,96.8263,77346.0
2021-08-06 09:30:00,115.05,116.43,115.01,116.27,63739.0,96.5494,97.7075,96.5158,97.5732,63739.0
2021-08-06 09:35:00,116.23,116.39,115.95,116.16,12963.0,97.5396,97.6739,97.3047,97.4809,12963.0
2021-08-06 09:40:00,116.2,116.35,116.04,116.08,6292.0,97.5145,97.6403,97.3802,97.4138,6292.0
2021-08-06 09:45:00,116.17,116.37,116.15,116.2,6818.0,97.4893,97.6571,97.4725,97.5145,6818.0
2021-08-06 09:50:00,116.23,116.24,115.74,115.74,14849.0,97.5396,97.548,97.1284,97.1284,14849.0
2021-08-06 09:55:00,115.71,115.71,115.31,115.33,10847.0,97.1033,97.1033,96.7676,96.7844,10847.0
2021-08-06 10:00:00,115.34,115.55,115.17,115.55,7813.0,96.7928,96.969,96.6501,96.969,7813.0
2021-08-06 10:05:00,115.61,115.65,115.42,115.42,6112.0,97.0193,97.0529,96.8599,96.8599,6112.0
2021-08-06 10:10:00,115.4,115.4,115.18,115.37,9476.0,96.8431,96.8431,96.6585,96.8179,9476.0
2021-08-06 10:15:00,115.45,115.52,115.26,115.52,8552.0,96.8851,96.9438,96.7256,96.9438,8552.0
2021-08-06 10:20:00,115.48,115.54,115.38,115.42,10206.0,96.9102,96.9606,96.8263,96.8599,10206.0
2021-08-06 10:25:00,115.44,115.44,115.15,115.16,12837.0,96.8767,96.8767,96.6333,96.6417,12837.0
2021-08-06 10:30:00,115.15,115.32,115.07,115.32,5662.0,96.6333,96.776,96.5662,96.776,5662.0
2021-08-06 10:35:00,115.27,115.34,115.17,115.3,7465.0,96.734,96.7928,96.6501,96.7592,7465.0
2021-08-06 10:40:00,115.34,115.34,115.12,115.2,5443.0,96.7928,96.7928,96.6081,96.6753,5443.0
2021-08-06 10:45:00,115.23,115.27,114.9,114.9,8922.0,96.7004,96.734,96.4235,96.4235,8922.0
2021-08-06 10:50:00,114.88,115.02,114.86,115.02,7133.0,96.4067,96.5242,96.3899,96.5242,7133.0
2021-08-06 10:55:00,115.02,115.1,114.92,115.02,11322.0,96.5242,96.5914,96.4403,96.5242,11322.0
2021-08-06 11:00:00,115.01,115.29,115.01,115.29,6066.0,96.5158,96.7508,96.5158,96.7508,6066.0
2021-08-06 11:05:00,115.26,115.33,115.25,115.29,12088.0,96.7256,96.7844,96.7172,96.7508,12088.0
2021-08-06 11:10:00,115.25,115.25,114.99,115.01,8718.0,96.7172,96.7172,96.499,96.5158,8718.0
2021-08-06 11:15:00,115.01,115.04,114.87,115.04,8281.0,96.5158,96.541,96.3983,96.541,8281.0
2021-08-06 11:20:00,115.09,115.32,115.07,115.31,156891.0,96.583,96.776,96.5662,96.7676,156891.0
2021-08-06 11:25:00,115.3,115.33,115.13,115.14,11263.0,96.7592,96.7844,96.6165,96.6249,11263.0
2021-08-06 11:30:00,115.1,115.19,115.07,115.11,7214.0,96.5914,96.6669,96.5662,96.5997,7214.0
2021-08-06 11:35:00,115.12,115.19,115.06,115.16,3228.0,96.6081,96.6669,96.5578,96.6417,3228.0
2021-08-06 11:40:00,115.15,115.33,115.13,115.33,4915.0,96.6333,96.7844,96.6165,96.7844,4915.0
2021-08-06 11:45:00,115.34,115.8,115.34,115.8,63963.0,96.7928,97.1788,96.7928,97.1788,63963.0
2021-08-06 11:50:00,115.81,116.07,115.77,115.84,64206.0,97.1872,97.4054,97.1536,97.2124,64206.0
2021-08-06 11:55:00,115.88,116.04,115.88,115.93,8574.0,97.2459,97.3802,97.2459,97.2879,8574.0
2021-08-06 12:00:00,115.96,116.0,115.87,115.87,8333.0,97.3131,97.3466,97.2375,97.2375,8333.0
2021-08-06 12:05:00,115.88,115.88,115.81,115.88,3721.0,97.2459,97.2459,97.1872,97.2459,3721.0
2021-08-06 12:10:00,115.86,115.88,115.78,115.78,9341.0,97.2291,97.2459,97.162,97.162,9341.0
2021-08-06 12:15:00,115.8,115.88,115.76,115.76,6714.0,97.1788,97.2459,97.1452,97.1452,6714.0
2021-08-06 12:20:00,115.76,115.92,115.7,115.84,14789.0,97.1452,97.2795,97.0949,97.2124,14789.0
2021-08-06 12:25:00,115.85,115.87,115.78,115.78,7230.0,97.2207,97.2375,97.162,97.162,7230.0
2021-08-06 12:30:00,115.76,115.82,115.69,115.81,12734.0,97.1452,97.1956,97.0865,97.1872,12734.0
2021-08-06 12:35:00,115.81,116.0,115.7,115.98,17228.0,97.1872,97.3466,97.0949,97.3298,17228.0
2021-08-06 12:40:00,115.99,116.15,115.96,116.15,36135.0,97.3382,97.4725,97.3131,97.4725,36135.0
2021-08-06 12:45:00,116.15,116.19,115.99,116.11,19192.0,97.4725,97.5061,97.3382,97.4389,19192.0
2021-08-06 12:50:00,116.13,116.14,115.98,115.98,3677.0,97.4557,97.4641,97.3298,97.3298,3677.0
2021-08-06 12:55:00,115.98,115.98,115.79,115.79,6448.0,97.3298,97.3298,97.1704,97.1704,6448.0
2021-08-06 13:00:00,115.8,115.9,115.71,115.88,3400.0,97.1788,97.2627,97.1033,97.2459,3400.0
2021-08-06 13:05:00,115.85,115.89,115.8,115.8,1602.0,97.2207,97.2543,97.1788,97.1788,1602.0
2021-08-06 13:10:00,115.8,116.2,115.8,116.09,34653.0,97.1788,97.5145,97.1788,97.4222,34653.0
2021-08-06 13:15:00,116.09,116.2,116.08,116.18,9156.0,97.4222,97.5145,97.4138,97.4977,9156.0
2021-08-06 13:20:00,116.15,116.25,116.07,116.18,6398.0,97.4725,97.5564,97.4054,97.4977,6398.0
2021-08-06 13:25:00,116.17,116.18,116.11,116.16,9585.0,97.4893,97.4977,97.4389,97.4809,9585.0
2021-08-06 13:30:00,116.19,116.21,116.1,116.14,3061.0,97.5061,97.5229,97.4305,97.4641,3061.0
2021-08-06 13:35:00,116.11,116.11,115.96,116.02,5970.0,97.4389,97.4389,97.3131,97.3634,5970.0
2021-08-06 13:40:00,116.01,116.13,116.0,116.02,13342.0,97.355,97.4557,97.3466,97.3634,13342.0
2021-08-06 13:45:00,116.02,116.02,115.97,116.01,4699.0,97.3634,97.3634,97.3215,97.355,4699.0
2021-08-06 13:50:00,115.98,115.99,115.92,115.94,4956.0,97.3298,97.3382,97.2795,97.2963,4956.0
2021-08-06 13:55:00,115.93,116.03,115.91,115.98,7175.0,97.2879,97.3718,97.2711,97.3298,7175.0
2021-08-06 14:00:00,115.97,116.05,115.86,115.93,19889.0,97.3215,97.3886,97.2291,97.2879,19889.0
2021-08-06 14:05:00,115.94,115.97,115.89,115.97,6276.0,97.2963,97.3215,97.2543,97.3215,6276.0
2021-08-06 14:10:00,115.95,115.98,115.9,115.91,6489.0,97.3047,97.3298,97.2627,97.2711,6489.0
2021-08-06 14:15:00,115.91,116.02,115.91,115.94,7993.0,97.2711,97.3634,97.2711,97.2963,7993.0
2021-08-06 14:20:00,115.92,115.92,115.85,115.86,4894.0,97.2795,97.2795,97.2207,97.2291,4894.0
2021-08-06 14:25:00,115.88,115.93,115.8,115.92,8749.0,97.2459,97.2879,97.1788,97.2795,8749.0
2021-08-06 14:30:00,115.9,115.91,115.82,115.83,19952.0,97.2627,97.2711,97.1956,97.204,19952.0
2021-08-06 14:35:00,115.84,115.88,115.83,115.85,4249.0,97.2124,97.2459,97.204,97.2207,4249.0
2021-08-06 14:40:00,115.86,115.86,115.75,115.75,2799.0,97.2291,97.2291,97.1368,97.1368,2799.0
2021-08-06 14:45:00,115.75,115.78,115.61,115.69,10518.0,97.1368,97.162,97.0193,97.0865,10518.0
2021-08-06 14:50:00,115.66,115.77,115.45,115.45,26353.0,97.0613,97.1536,96.8851,96.8851,26353.0
2021-08-06 14:55:00,115.45,115.51,115.43,115.44,4650.0,96.8851,96.9354,96.8683,96.8767,4650.0
2021-08-06 15:00:00,115.42,115.42,115.2,115.23,6336.0,96.8599,96.8599,96.6753,96.7004,6336.0
2021-08-06 15:05:00,115.2,115.24,115.18,115.23,4605.0,96.6753,96.7088,96.6585,96.7004,4605.0
2021-08-06 15:10:00,115.21,115.23,115.12,115.2,5435.0,96.6837,96.7004,96.6081,96.6753,5435.0
2021-08-06 15:15:00,115.19,115.24,115.14,115.21,7421.0,96.6669,96.7088,96.6249,96.6837,7421.0
2021-08-06 15:20:00,115.2,115.22,115.17,115.22,4314.0,96.6753,96.6921,96.6501,96.6921,4314.0
2021-08-06 15:25:00,115.21,115.32,115.18,115.25,12801.0,96.6837,96.776,96.6585,96.7172,12801.0
2021-08-06 15:30:00,115.27,115.35,115.26,115.28,13711.0,96.734,96.8011,96.7256,96.7424,13711.0
2021-08-06 15:35:00,115.26,115.35,115.14,115.14,15661.0,96.7256,96.8011,96.6249,96.6249,15661.0
2021-08-06 15:40:00,115.17,115.29,115.05,115.06,14812.0,96.6501,96.7508,96.5494,96.5578,14812.0
2021-08-06 15:45:00,115.06,115.07,114.91,114.91,15695.0,96.5578,96.5662,96.4319,96.4319,15695.0
2021-08-06 15:50:00,114.86,114.99,114.86,114.9,33865.0,96.3899,96.499,96.3899,96.4235,33865.0
2021-08-06 15:55:00,114.88,114.93,114.81,114.85,75200.0,96.4067,96.4487,96.348,96.3816,75200.0
2021-08-09 09:30:00,114.66,114.66,113.89,114.05,25329.0,96.2221,96.2221,95.5759,95.7102,25329.0
2021-08-09 09:35:00,113.98,114.23,113.81,114.22,6848.0,95.6515,95.8613,95.5088,95.8529,6848.0
2021-08-09 09:40:00,114.24,114.32,113.82,113.87,10336.0,95.8696,95.9368,95.5172,95.5591,10336.0
2021-08-09 09:45:00,113.92,114.05,113.44,113.53,10503.0,95.6011,95.7102,95.1983,95.2738,10503.0
2021-08-09 09:50:00,113.53,113.53,113.2,113.23,13145.0,95.2738,95.2738,94.9969,95.0221,13145.0
2021-08-09 09:55:00,113.23,113.46,113.23,113.3,8907.0,95.0221,95.2151,95.0221,95.0808,8907.0
2021-08-09 10:00:00,113.3,113.5,113.25,113.27,11608.0,95.0808,95.2486,95.0388,95.0556,11608.0
2021-08-09 10:05:00,113.27,113.35,113.13,113.23,11815.0,95.0556,95.1228,94.9381,95.0221,11815.0
2021-08-09 10:10:00,113.22,113.24,112.74,112.78,10271.0,95.0137,95.0304,94.6109,94.6444,10271.0
2021-08-09 10:15:00,112.78,112.78,112.51,112.58,10797.0,94.6444,94.6444,94.4178,94.4766,10797.0
2021-08-09 10:20:00,112.61,112.81,112.61,112.79,10017.0,94.5018,94.6696,94.5018,94.6528,10017.0
2021-08-09 10:25:00,112.72,112.74,112.59,112.6,8707.0,94.5941,94.6109,94.485,94.4934,8707.0
2021-08-09 10:30:00,112.62,112.64,112.35,112.62,36465.0,94.5101,94.5269,94.2836,94.5101,36465.0
2021-08-09 10:35:00,112.64,112.69,112.56,112.62,6338.0,94.5269,94.5689,94.4598,94.5101,6338.0
2021-08-09 10:40:00,112.63,112.76,112.63,112.7,6353.0,94.5185,94.6276,94.5185,94.5773,6353.0
2021-08-09 10:45:00,112.71,112.92,112.68,112.79,13228.0,94.5857,94.7619,94.5605,94.6528,13228.0
2021-08-09 10:50:00,112.75,112.82,112.62,112.62,14827.0,94.6192,94.678,94.5101,94.5101,14827.0
2021-08-09 10:55:00,112.64,112.75,112.44,112.44,12913.0,94.5269,94.6192,94.3591,94.3591,12913.0
2021-08-09 11:00:00,112.44,112.44,112.15,112.2,16893.0,94.3591,94.3591,94.1157,94.1577,16893.0
2021-08-09 11:05:00,112.24,112.34,112.21,112.25,11380.0,94.1913,94.2752,94.1661,94.1996,11380.0
2021-08-09 11:10:00,112.24,112.41,112.24,112.33,8822.0,94.1913,94.3339,94.1913,94.2668,8822.0
2021-08-09 11:15:00,112.35,112.47,112.3,112.31,10678.0,94.2836,94.3843,94.2416,94.25,10678.0
2021-08-09 11:20:00,112.28,112.29,112.03,112.03,14112.0,94.2248,94.2332,94.015,94.015,14112.0
2021-08-09 11:25:00,112.07,112.08,111.64,111.76,24612.0,94.0486,94.057,93.6877,93.7884,24612.0
2021-08-09 11:30:00,111.75,111.79,111.6,111.62,27087.0,93.78,93.8136,93.6542,93.671,27087.0
2021-08-09 11:35:00,111.63,112.0,111.62,111.96,24295.0,93.6793,93.9898,93.671,93.9563,24295.0
2021-08-09 11:40:00,112.0,112.0,111.94,111.99,9379.0,93.9898,93.9898,93.9395,93.9815,9379.0
2021-08-09 11:45:00,111.99,112.25,111.98,112.25,12166.0,93.9815,94.1996,93.9731,94.1996,12166.0
2021-08-09 11:50:00,112.25,112.56,112.25,112.56,6582.0,94.1996,94.4598,94.1996,94.4598,6582.0
2021-08-09 11:55:00,112.57,112.71,112.57,112.68,11427.0,94.4682,94.5857,94.4682,94.5605,11427.0
2021-08-09 12:00:00,112.8,112.83,112.74,112.8,11416.0,94.6612,94.6864,94.6109,94.6612,11416.0
2021-08-09 12:05:00,112.81,112.98,112.78,112.98,6099.0,94.6696,94.8123,94.6444,94.8123,6099.0
2021-08-09 12:10:00,113.0,113.2,113.0,113.2,7897.0,94.829,94.9969,94.829,94.9969,7897.0
2021-08-09 12:15:00,113.21,113.31,113.19,113.22,7472.0,95.0053,95.0892,94.9885,95.0137,7472.0
2021-08-09 12:20:00,113.22,113.36,113.14,113.16,13383.0,95.0137,95.1312,94.9465,94.9633,13383.0
2021-08-09 12:25:00,113.19,113.24,113.11,113.21,6743.0,94.9885,95.0304,94.9214,95.0053,6743.0
2021-08-09 12:30:00,113.23,113.41,113.23,113.28,16062.0,95.0221,95.1731,95.0221,95.064,16062.0
2021-08-09 12:35:00,113.3,113.46,113.3,113.46,6686.0,95.0808,95.2151,95.0808,95.2151,6686.0
2021-08-09 12:40:00,113.49,113.54,113.44,113.46,10443.0,95.2402,95.2822,95.1983,95.2151,10443.0
2021-08-09 12:45:00,113.49,113.54,113.44,113.53,5718.0,95.2402,95.2822,95.1983,95.2738,5718.0
2021-08-09 12:50:00,113.54,113.64,113.54,113.58,7528.0,95.2822,95.3661,95.2822,95.3158,7528.0
2021-08-09 12:55:00,113.6,113.67,113.57,113.65,3401.0,95.3326,95.3913,95.3074,95.3745,3401.0
2021-08-09 13:00:00,113.64,113.66,113.56,113.56,4544.0,95.3661,95.3829,95.299,95.299,4544.0
2021-08-09 13:05:00,113.53,113.59,113.45,113.45,5274.0,95.2738,95.3242,95.2067,95.2067,5274.0
2021-08-09 13:10:00,113.45,113.45,113.29,113.38,9569.0,95.2067,95.2067,95.0724,95.1479,9569.0
2021-08-09 13:15:00,113.36,113.4,113.24,113.26,4614.0,95.1312,95.1647,95.0304,95.0472,4614.0
2021-08-09 13:20:00,113.28,113.44,113.28,113.41,6760.0,95.064,95.1983,95.064,95.1731,6760.0
2021-08-09 13:25:00,113.4,113.46,113.37,113.4,4770.0,95.1647,95.2151,95.1395,95.1647,4770.0
2021-08-09 13:30:00,113.38,113.38,113.27,113.29,2873.0,95.1479,95.1479,95.0556,95.0724,2873.0
2021-08-09 13:35:00,113.29,113.42,113.28,113.41,3881.0,95.0724,95.1815,95.064,95.1731,3881.0
2021-08-09 13:40:00,113.37,113.41,113.28,113.33,4780.0,95.1395,95.1731,95.064,95.106,4780.0
2021-08-09 13:45:00,113.31,113.43,113.28,113.41,5954.0,95.0892,95.1899,95.064,95.1731,5954.0
2021-08-09 13:50:00,113.4,113.47,113.38,113.44,3097.0,95.1647,95.2235,95.1479,95.1983,3097.0
2021-08-09 13:55:00,113.49,113.49,113.37,113.41,4478.0,95.2402,95.2402,95.1395,95.1731,4478.0
2021-08-09 14:00:00,113.42,113.42,113.22,113.22,5236.0,95.1815,95.1815,95.0137,95.0137,5236.0
2021-08-09 14:05:00,113.23,113.24,113.13,113.15,4782.0,95.0221,95.0304,94.9381,94.9549,4782.0
2021-08-09 14:10:00,113.17,113.19,113.12,113.12,2246.0,94.9717,94.9885,94.9297,94.9297,2246.0
2021-08-09 14:15:00,113.15,113.16,113.07,113.09,5586.0,94.9549,94.9633,94.8878,94.9046,5586.0
2021-08-09 14:20:00,113.11,113.14,113.08,113.08,2786.0,94.9214,94.9465,94.8962,94.8962,2786.0
2021-08-09 14:25:00,113.06,113.07,112.9,112.9,4372.0,94.8794,94.8878,94.7451,94.7451,4372.0
2021-08-09 14:30:00,112.89,113.0,112.84,113.0,9062.0,94.7367,94.829,94.6948,94.829,9062.0
2021-08-09 14:35:00,112.98,113.0,112.92,112.92,4323.0,94.8123,94.829,94.7619,94.7619,4323.0
2021-08-09 14:40:00,112.92,112.95,112.85,112.93,7140.0,94.7619,94.7871,94.7032,94.7703,7140.0
2021-08-09 14:45:00,112.91,112.95,112.87,112.95,4471.0,94.7535,94.7871,94.7199,94.7871,4471.0
2021-08-09 14:50:00,112.93,112.94,112.87,112.91,3294.0,94.7703,94.7787,94.7199,94.7535,3294.0
2021-08-09 14:55:00,112.89,112.91,112.86,112.89,5233.0,94.7367,94.7535,94.7116,94.7367,5233.0
2021-08-09 15:00:00,112.92,112.96,112.88,112.93,10636.0,94.7619,94.7955,94.7283,94.7703,10636.0
2021-08-09 15:05:00,112.93,112.93,112.87,112.9,4238.0,94.7703,94.7703,94.7199,94.7451,4238.0
2021-08-09 15:10:00,112.9,112.97,112.89,112.96,9701.0,94.7451,94.8039,94.7367,94.7955,9701.0
2021-08-09 15:15:00,112.95,113.02,112.91,112.97,6622.0,94.7871,94.8458,94.7535,94.8039,6622.0
2021-08-09 15:20:00,112.97,112.99,112.92,112.95,6050.0,94.8039,94.8206,94.7619,94.7871,6050.0
2021-08-09 15:25:00,112.97,112.98,112.84,112.87,6445.0,94.8039,94.8123,94.6948,94.7199,6445.0
2021-08-09 15:30:00,112.87,112.96,112.84,112.92,13057.0,94.7199,94.7955,94.6948,94.7619,13057.0
2021-08-09 15:35:00,112.9,113.02,112.87,112.98,16047.0,94.7451,94.8458,94.7199,94.8123,16047.0
2021-08-09 15:40:00,112.97,112.97,112.78,112.87,15997.0,94.8039,94.8039,94.6444,94.7199,15997.0
2021-08-09 15:45:00,112.84,112.84,112.72,112.72,21150.0,94.6948,94.6948,94.5941,94.5941,21150.0
2021-08-09 15:50:00,112.72,112.72,112.57,112.6,32154.0,94.5941,94.5941,94.4682,94.4934,32154.0
2021-08-09 15:55:00,112.59,112.64,112.47,112.51,56918.0,94.485,94.5269,94.3843,94.4178,56918.0
2021-08-10 09:30:00,112.47,112.76,111.86,112.62,27874.0,94.3843,94.6276,93.8724,94.5101,27874.0
2021-08-10 09:35:00,112.63,112.96,112.56,112.72,20315.0,94.5185,94.7955,94.4598,94.5941,20315.0
2021-08-10 09:40:00,112.71,113.36,112.69,113.19,13100.0,94.5857,95.1312,94.5689,94.9885,13100.0
2021-08-10 09:45:00,113.25,113.26,112.92,112.95,9700.0,95.0388,95.0472,94.7619,94.7871,9700.0
2021-08-10 09:50:00,112.94,113.39,112.94,113.39,9536.0,94.7787,95.1563,94.7787,95.1563,9536.0
2021-08-10 09:55:00,113.42,113.6,113.4,113.52,11102.0,95.1815,95.3326,95.1647,95.2654,11102.0
2021-08-10 10:00:00,113.41,114.07,113.3,114.05,17855.0,95.1731,95.727,95.0808,95.7102,17855.0
2021-08-10 10:05:00,114.04,114.22,113.85,114.22,8849.0,95.7018,95.8529,95.5424,95.8529,8849.0
2021-08-10 10:10:00,114.2,114.28,114.07,114.26,10769.0,95.8361,95.9032,95.727,95.8864,10769.0
2021-08-10 10:15:00,114.3,114.44,114.27,114.38,9880.0,95.92,96.0375,95.8948,95.9871,9880.0
2021-08-10 10:20:00,114.39,114.41,114.18,114.34,15807.0,95.9955,96.0123,95.8193,95.9536,15807.0
2021-08-10 10:25:00,114.34,114.45,114.32,114.38,5284.0,95.9536,96.0459,95.9368,95.9871,5284.0
2021-08-10 10:30:00,114.37,114.4,114.12,114.34,10931.0,95.9787,96.0039,95.7689,95.9536,10931.0
2021-08-10 10:35:00,114.36,114.54,114.29,114.54,6480.0,95.9703,96.1214,95.9116,96.1214,6480.0
2021-08-10 10:40:00,114.56,114.8,114.48,114.5,18962.0,96.1382,96.3396,96.0711,96.0878,18962.0
2021-08-10 10:45:00,114.53,114.53,114.32,114.39,8650.0,96.113,96.113,95.9368,95.9955,8650.0
2021-08-10 10:50:00,114.36,114.51,114.3,114.37,11711.0,95.9703,96.0962,95.92,95.9787,11711.0
2021-08-10 10:55:00,114.36,114.45,114.26,114.38,7269.0,95.9703,96.0459,95.8864,95.9871,7269.0
2021-08-10 11:00:00,114.41,114.41,114.1,114.11,8058.0,96.0123,96.0123,95.7522,95.7605,8058.0
2021-08-10 11:05:00,114.1,114.16,113.82,114.16,6690.0,95.7522,95.8025,95.5172,95.8025,6690.0
2021-08-10 11:10:00,114.16,114.25,114.05,114.22,7562.0,95.8025,95.878,95.7102,95.8529,7562.0
2021-08-10 11:15:00,114.22,114.27,114.16,114.18,8559.0,95.8529,95.8948,95.8025,95.8193,8559.0
2021-08-10 11:20:00,114.16,114.27,114.11,114.17,4986.0,95.8025,95.8948,95.7605,95.8109,4986.0
2021-08-10 11:25:00,114.19,114.2,114.1,114.18,6353.0,95.8277,95.8361,95.7522,95.8193,6353.0
2021-08-10 11:30:00,114.17,114.18,113.98,113.99,5786.0,95.8109,95.8193,95.6515,95.6598,5786.0
2021-08-10 11:35:00,114.0,114.08,113.98,114.03,7637.0,95.6682,95.7354,95.6515,95.6934,7637.0
2021-08-10 11:40:00,114.09,114.17,114.05,114.13,5882.0,95.7438,95.8109,95.7102,95.7773,5882.0
2021-08-10 11:45:00,114.14,114.19,114.09,114.18,4888.0,95.7857,95.8277,95.7438,95.8193,4888.0
2021-08-10 11:50:00,114.13,114.25,114.1,114.25,7479.0,95.7773,95.878,95.7522,95.878,7479.0
2021-08-10 11:55:00,114.25,114.29,114.2,114.27,4545.0,95.878,95.9116,95.8361,95.8948,4545.0
2021-08-10 12:00:00,114.24,114.24,114.07,114.07,4778.0,95.8696,95.8696,95.727,95.727,4778.0
2021-08-10 12:05:00,114.03,114.08,114.02,114.05,5111.0,95.6934,95.7354,95.685,95.7102,5111.0
2021-08-10 12:10:00,114.02,114.03,113.74,113.75,18889.0,95.685,95.6934,95.45,95.4584,18889.0
2021-08-10 12:15:00,113.76,113.99,113.75,113.91,8937.0,95.4668,95.6598,95.4584,95.5927,8937.0
2021-08-10 12:20:00,113.88,113.99,113.88,113.88,1697.0,95.5675,95.6598,95.5675,95.5675,1697.0
2021-08-10 12:25:00,113.87,114.02,113.86,113.87,11442.0,95.5591,95.685,95.5507,95.5591,11442.0
2021-08-10 12:30:00,113.88,113.9,113.75,113.79,5625.0,95.5675,95.5843,95.4584,95.492,5625.0
2021-08-10 12:35:00,113.82,113.89,113.8,113.86,8058.0,95.5172,95.5759,95.5004,95.5507,8058.0
2021-08-10 12:40:00,113.83,113.86,113.73,113.75,9075.0,95.5256,95.5507,95.4417,95.4584,9075.0
2021-08-10 12:45:00,113.75,113.96,113.7,113.95,9381.0,95.4584,95.6347,95.4165,95.6263,9381.0
2021-08-10 12:50:00,113.96,114.11,113.9,114.11,7327.0,95.6347,95.7605,95.5843,95.7605,7327.0
2021-08-10 12:55:00,114.12,114.31,114.12,114.2,22804.0,95.7689,95.9284,95.7689,95.8361,22804.0
2021-08-10 13:00:00,114.23,114.33,114.22,114.29,21109.0,95.8613,95.9452,95.8529,95.9116,21109.0
2021-08-10 13:05:00,114.28,114.48,114.26,114.46,5036.0,95.9032,96.0711,95.8864,96.0543,5036.0
2021-08-10 13:10:00,114.46,114.56,114.44,114.54,14431.0,96.0543,96.1382,96.0375,96.1214,14431.0
2021-08-10 13:15:00,114.53,114.63,114.52,114.59,6419.0,96.113,96.1969,96.1046,96.1634,6419.0
2021-08-10 13:20:00,114.59,114.61,114.52,114.59,17272.0,96.1634,96.1801,96.1046,96.1634,17272.0
2021-08-10 13:25:00,114.59,114.69,114.54,114.66,6630.0,96.1634,96.2473,96.1214,96.2221,6630.0
2021-08-10 13:30:00,114.64,114.74,114.58,114.71,6138.0,96.2053,96.2892,96.155,96.2641,6138.0
2021-08-10 13:35:00,114.72,114.79,114.61,114.68,13274.0,96.2725,96.3312,96.1801,96.2389,13274.0
2021-08-10 13:40:00,114.65,114.68,114.56,114.62,10304.0,96.2137,96.2389,96.1382,96.1885,10304.0
2021-08-10 13:45:00,114.62,114.63,114.42,114.47,5513.0,96.1885,96.1969,96.0207,96.0627,5513.0
2021-08-10 13:50:00,114.46,114.61,114.43,114.61,5914.0,96.0543,96.1801,96.0291,96.1801,5914.0
2021-08-10 13:55:00,114.58,114.63,114.51,114.63,4723.0,96.155,96.1969,96.0962,96.1969,4723.0
2021-08-10 14:00:00,114.63,114.67,114.57,114.62,4143.0,96.1969,96.2305,96.1466,96.1885,4143.0
2021-08-10 14:05:00,114.59,114.59,114.46,114.46,2906.0,96.1634,96.1634,96.0543,96.0543,2906.0
2021-08-10 14:10:00,114.47,114.57,114.46,114.5,5577.0,96.0627,96.1466,96.0543,96.0878,5577.0
2021-08-10 14:15:00,114.49,114.55,114.32,114.36,26535.0,96.0794,96.1298,95.9368,95.9703,26535.0
2021-08-10 14:20:00,114.39,114.39,114.23,114.23,3965.0,95.9955,95.9955,95.8613,95.8613,3965.0
2021-08-10 14:25:00,114.2,114.31,114.13,114.26,9842.0,95.8361,95.9284,95.7773,95.8864,9842.0
2021-08-10 14:30:00,114.26,114.37,114.25,114.29,5868.0,95.8864,95.9787,95.878,95.9116,5868.0
2021-08-10 14:35:00,114.34,114.35,114.19,114.27,5626.0,95.9536,95.962,95.8277,95.8948,5626.0
2021-08-10 14:40:00,114.25,114.42,114.25,114.39,3000.0,95.878,96.0207,95.878,95.9955,3000.0
2021-08-10 14:45:00,114.38,114.44,114.35,114.42,4416.0,95.9871,96.0375,95.962,96.0207,4416.0
2021-08-10 14:50:00,114.42,114.43,114.35,114.4,4297.0,96.0207,96.0291,95.962,96.0039,4297.0
2021-08-10 14:55:00,114.41,114.49,114.38,114.39,3200.0,96.0123,96.0794,95.9871,95.9955,3200.0
2021-08-10 15:00:00,114.4,114.41,114.31,114.38,6454.0,96.0039,96.0123,95.9284,95.9871,6454.0
2021-08-10 15:05:00,114.38,114.48,114.36,114.48,4975.0,95.9871,96.0711,95.9703,96.0711,4975.0
2021-08-10 15:10:00,114.52,114.52,114.4,114.48,6407.0,96.1046,96.1046,96.0039,96.0711,6407.0
2021-08-10 15:15:00,114.44,114.55,114.43,114.53,6500.0,96.0375,96.1298,96.0291,96.113,6500.0
2021-08-10 15:20:00,114.53,114.65,114.52,114.65,11158.0,96.113,96.2137,96.1046,96.2137,11158.0
2021-08-10 15:25:00,114.65,114.67,114.6,114.66,10359.0,96.2137,96.2305,96.1718,96.2221,10359.0
2021-08-10 15:30:00,114.68,114.7,114.5,114.54,12404.0,96.2389,96.2557,96.0878,96.1214,12404.0
2021-08-10 15:35:00,114.56,114.75,114.43,114.71,16768.0,96.1382,96.2976,96.0291,96.2641,16768.0
2021-08-10 15:40:00,114.71,114.76,114.6,114.71,14579.0,96.2641,96.306,96.1718,96.2641,14579.0
2021-08-10 15:45:00,114.7,114.81,114.69,114.71,18854.0,96.2557,96.348,96.2473,96.2641,18854.0
2021-08-10 15:50:00,114.72,114.89,114.66,114.82,36388.0,96.2725,96.4151,96.2221,96.3564,36388.0
2021-08-10 15:55:00,114.82,115.11,114.72,115.01,78438.0,96.3564,96.5997,96.2725,96.5158,78438.0
2021-08-11 09:30:00,115.68,115.68,115.12,115.25,31852.0,97.0781,97.0781,96.6081,96.7172,31852.0
2021-08-11 09:35:00,115.27,115.74,115.27,115.64,21954.0,96.734,97.1284,96.734,97.0445,21954.0
2021-08-11 09:40:00,115.59,115.97,115.49,115.8,9804.0,97.0026,97.3215,96.9186,97.1788,9804.0
2021-08-11 09:45:00,115.9,116.39,115.9,116.39,27191.0,97.2627,97.6739,97.2627,97.6739,27191.0
2021-08-11 09:50:00,116.41,116.5,116.15,116.23,10593.0,97.6907,97.7662,97.4725,97.5396,10593.0
2021-08-11 09:55:00,116.24,116.83,116.16,116.83,32474.0,97.548,98.0432,97.4809,98.0432,32474.0
2021-08-11 10:00:00,116.86,117.16,116.75,117.06,37028.0,98.0683,98.3201,97.976,98.2362,37028.0
2021-08-11 10:05:00,117.09,117.15,116.87,116.92,19183.0,98.2613,98.3117,98.0767,98.1187,19183.0
2021-08-11 10:10:00,116.94,117.07,116.84,116.89,19259.0,98.1355,98.2446,98.0516,98.0935,19259.0
2021-08-11 10:15:00,116.88,117.21,116.83,117.17,21428.0,98.0851,98.3621,98.0432,98.3285,21428.0
2021-08-11 10:20:00,117.19,117.3,116.99,117.02,20834.0,98.3453,98.4376,98.1774,98.2026,20834.0
2021-08-11 10:25:00,117.05,117.37,117.05,117.3,13379.0,98.2278,98.4963,98.2278,98.4376,13379.0
2021-08-11 10:30:00,117.27,117.48,117.24,117.28,10457.0,98.4124,98.5886,98.3872,98.4208,10457.0
2021-08-11 10:35:00,117.26,117.7,117.22,117.7,31603.0,98.404,98.7733,98.3704,98.7733,31603.0
2021-08-11 10:40:00,117.71,118.08,117.71,118.07,36920.0,98.7817,99.0922,98.7817,99.0838,36920.0
2021-08-11 10:45:00,118.06,118.23,118.0,118.1,31554.0,99.0754,99.218,99.025,99.1089,31554.0
2021-08-11 10:50:00,118.08,118.4,118.01,118.4,34203.0,99.0922,99.3607,99.0334,99.3607,34203.0
2021-08-11 10:55:00,118.35,118.39,118.2,118.31,31408.0,99.3187,99.3523,99.1929,99.2852,31408.0
2021-08-11 11:00:00,118.3,118.33,117.42,117.57,39559.0,99.2768,99.302,98.5383,98.6642,39559.0
2021-08-11 11:05:00,117.54,117.93,117.54,117.9,17370.0,98.639,98.9663,98.639,98.9411,17370.0
2021-08-11 11:10:00,117.95,118.13,117.95,118.01,13352.0,98.9831,99.1341,98.9831,99.0334,13352.0
2021-08-11 11:15:00,117.97,118.05,117.88,118.03,12519.0,98.9998,99.067,98.9243,99.0502,12519.0
2021-08-11 11:20:00,118.03,118.05,117.88,117.88,22480.0,99.0502,99.067,98.9243,98.9243,22480.0
2021-08-11 11:25:00,117.88,117.99,117.78,117.79,17885.0,98.9243,99.0166,98.8404,98.8488,17885.0
2021-08-11 11:30:00,117.79,117.83,117.64,117.71,15665.0,98.8488,98.8824,98.7229,98.7817,15665.0
2021-08-11 11:35:00,117.71,117.75,117.55,117.56,13687.0,98.7817,98.8152,98.6474,98.6558,13687.0
2021-08-11 11:40:00,117.56,117.59,117.45,117.53,16195.0,98.6558,98.6809,98.5635,98.6306,16195.0
2021-08-11 11:45:00,117.52,117.52,117.21,117.25,9809.0,98.6222,98.6222,98.3621,98.3956,9809.0
2021-08-11 11:50:00,117.19,117.19,117.02,117.04,14717.0,98.3453,98.3453,98.2026,98.2194,14717.0
2021-08-11 11:55:00,117.05,117.15,116.95,117.0,8918.0,98.2278,98.3117,98.1439,98.1858,8918.0
2021-08-11 12:00:00,116.98,117.12,116.94,117.12,10989.0,98.169,98.2865,98.1355,98.2865,10989.0
2021-08-11 12:05:00,117.14,117.32,117.13,117.23,10722.0,98.3033,98.4544,98.2949,98.3788,10722.0
2021-08-11 12:10:00,117.21,117.41,117.2,117.38,13283.0,98.3621,98.5299,98.3537,98.5047,13283.0
2021-08-11 12:15:00,117.4,117.43,117.3,117.32,8530.0,98.5215,98.5467,98.4376,98.4544,8530.0
2021-08-11 12:20:00,117.31,117.45,117.23,117.45,9400.0,98.446,98.5635,98.3788,98.5635,9400.0
2021-08-11 12:25:00,117.41,117.58,117.36,117.38,21571.0,98.5299,98.6726,98.4879,98.5047,21571.0
2021-08-11 12:30:00,117.38,117.53,117.33,117.44,9541.0,98.5047,98.6306,98.4628,98.5551,9541.0
2021-08-11 12:35:00,117.45,117.63,117.42,117.58,7487.0,98.5635,98.7145,98.5383,98.6726,7487.0
2021-08-11 12:40:00,117.56,117.75,117.54,117.69,20705.0,98.6558,98.8152,98.639,98.7649,20705.0
2021-08-11 12:45:00,117.72,117.75,117.62,117.75,6367.0,98.79,98.8152,98.7061,98.8152,6367.0
2021-08-11 12:50:00,117.72,117.91,117.66,117.9,18766.0,98.79,98.9495,98.7397,98.9411,18766.0
2021-08-11 12:55:00,117.9,118.13,117.86,118.06,37260.0,98.9411,99.1341,98.9075,99.0754,37260.0
2021-08-11 13:00:00,118.03,118.26,117.99,118.23,43340.0,99.0502,99.2432,99.0166,99.218,43340.0
2021-08-11 13:05:00,118.23,118.42,118.22,118.41,23529.0,99.218,99.3775,99.2096,99.3691,23529.0
2021-08-11 13:10:00,118.42,119.01,118.41,118.76,64402.0,99.3775,99.8726,99.3691,99.6628,64402.0
2021-08-11 13:15:00,118.73,118.76,118.37,118.43,15404.0,99.6376,99.6628,99.3355,99.3859,15404.0
2021-08-11 13:20:00,118.44,118.73,118.44,118.67,16746.0,99.3943,99.6376,99.3943,99.5873,16746.0
2021-08-11 13:25:00,118.62,118.63,118.4,118.42,5630.0,99.5453,99.5537,99.3607,99.3775,5630.0
2021-08-11 13:30:00,118.43,118.45,118.22,118.27,12099.0,99.3859,99.4027,99.2096,99.2516,12099.0
2021-08-11 13:35:00,118.34,118.49,118.33,118.45,14189.0,99.3103,99.4362,99.302,99.4027,14189.0
2021-08-11 13:40:00,118.43,118.82,118.43,118.79,36569.0,99.3859,99.7132,99.3859,99.688,36569.0
2021-08-11 13:45:00,118.82,119.04,118.82,118.99,14946.0,99.7132,99.8978,99.7132,99.8558,14946.0
2021-08-11 13:50:00,119.06,119.15,119.04,119.04,11711.0,99.9146,99.9901,99.8978,99.8978,11711.0
2021-08-11 13:55:00,119.02,119.1,118.93,118.99,17451.0,99.881,99.9481,99.8055,99.8558,17451.0
2021-08-11 14:00:00,119.01,119.01,118.81,118.96,14489.0,99.8726,99.8726,99.7048,99.8306,14489.0
2021-08-11 14:05:00,118.98,118.98,118.85,118.86,14667.0,99.8474,99.8474,99.7383,99.7467,14667.0
2021-08-11 14:10:00,118.87,118.9,118.8,118.86,14639.0,99.7551,99.7803,99.6964,99.7467,14639.0
2021-08-11 14:15:00,118.83,118.89,118.79,118.89,10074.0,99.7215,99.7719,99.688,99.7719,10074.0
2021-08-11 14:20:00,118.89,118.96,118.83,118.86,8349.0,99.7719,99.8306,99.7215,99.7467,8349.0
2021-08-11 14:25:00,118.87,118.88,118.7,118.73,13541.0,99.7551,99.7635,99.6125,99.6376,13541.0
2021-08-11 14:30:00,118.72,118.9,118.71,118.88,8730.0,99.6292,99.7803,99.6208,99.7635,8730.0
2021-08-11 14:35:00,118.88,118.89,118.8,118.88,8423.0,99.7635,99.7719,99.6964,99.7635,8423.0
2021-08-11 14:40:00,118.89,118.92,118.82,118.84,7751.0,99.7719,99.7971,99.7132,99.7299,7751.0
2021-08-11 14:45:00,118.86,118.95,118.85,118.88,8803.0,99.7467,99.8223,99.7383,99.7635,8803.0
2021-08-11 14:50:00,118.87,118.91,118.83,118.85,9653.0,99.7551,99.7887,99.7215,99.7383,9653.0
2021-08-11 14:55:00,118.85,118.86,118.77,118.79,11170.0,99.7383,99.7467,99.6712,99.688,11170.0
2021-08-11 15:00:00,118.8,118.82,118.73,118.78,14636.0,99.6964,99.7132,99.6376,99.6796,14636.0
2021-08-11 15:05:00,118.79,118.8,118.48,118.48,22619.0,99.688,99.6964,99.4278,99.4278,22619.0
2021-08-11 15:10:00,118.48,118.54,118.31,118.31,29261.0,99.4278,99.4782,99.2852,99.2852,29261.0
2021-08-11 15:15:00,118.32,118.34,118.15,118.32,22059.0,99.2936,99.3103,99.1509,99.2936,22059.0
2021-08-11 15:20:00,118.32,118.41,118.06,118.41,37620.0,99.2936,99.3691,99.0754,99.3691,37620.0
2021-08-11 15:25:00,118.38,118.4,118.11,118.15,23742.0,99.3439,99.3607,99.1173,99.1509,23742.0
2021-08-11 15:30:00,118.15,118.15,117.98,118.06,20773.0,99.1509,99.1509,99.0082,99.0754,20773.0
2021-08-11 15:35:00,118.07,118.07,117.86,117.95,29594.0,99.0838,99.0838,98.9075,98.9831,29594.0
2021-08-11 15:40:00,117.94,117.95,117.74,117.77,44420.0,98.9747,98.9831,98.8068,98.832,44420.0
2021-08-11 15:45:00,117.78,117.89,117.65,117.71,27960.0,98.8404,98.9327,98.7313,98.7817,27960.0
2021-08-11 15:50:00,117.71,118.01,117.69,117.98,38586.0,98.7817,99.0334,98.7649,99.0082,38586.0
2021-08-11 15:55:00,117.95,118.09,117.87,118.08,90188.0,98.9831,99.1005,98.9159,99.0922,90188.0
2021-08-12 09:30:00,118.89,119.08,118.61,118.87,51732.0,99.7719,99.9313,99.5369,99.7551,51732.0
2021-08-12 09:35:00,118.86,119.3,118.68,118.87,13001.0,99.7467,100.116,99.5957,99.7551,13001.0
2021-08-12 09:40:00,118.96,119.09,118.75,118.89,7344.0,99.8306,99.9397,99.6544,99.7719,7344.0
2021-08-12 09:45:00,118.84,118.88,118.25,118.32,8063.0,99.7299,99.7635,99.2348,99.2936,8063.0
2021-08-12 09:50:00,118.2,118.21,117.81,117.84,11707.0,99.1929,99.2012,98.8656,98.8907,11707.0
2021-08-12 09:55:00,117.78,118.09,117.66,118.08,7657.0,98.8404,99.1005,98.7397,99.0922,7657.0
2021-08-12 10:00:00,118.09,118.26,117.85,117.85,16896.0,99.1005,99.2432,98.8991,98.8991,16896.0
2021-08-12 10:05:00,117.87,118.05,117.75,117.76,4887.0,98.9159,99.067,98.8152,98.8236,4887.0
2021-08-12 10:10:00,117.74,117.76,117.47,117.47,3823.0,98.8068,98.8236,98.5802,98.5802,3823.0
2021-08-12 10:15:00,117.51,117.65,117.3,117.55,7504.0,98.6138,98.7313,98.4376,98.6474,7504.0
2021-08-12 10:20:00,117.49,117.72,117.41,117.59,9455.0,98.597,98.79,98.5299,98.6809,9455.0
2021-08-12 10:25:00,117.64,117.85,117.61,117.76,3931.0,98.7229,98.8991,98.6977,98.8236,3931.0
2021-08-12 10:30:00,117.8,117.8,117.34,117.37,10639.0,98.8572,98.8572,98.4711,98.4963,10639.0
2021-08-12 10:35:00,117.33,117.6,117.23,117.51,7280.0,98.4628,98.6893,98.3788,98.6138,7280.0
2021-08-12 10:40:00,117.51,117.57,117.45,117.53,5811.0,98.6138,98.6642,98.5635,98.6306,5811.0
2021-08-12 10:45:00,117.48,117.73,117.35,117.73,8329.0,98.5886,98.7984,98.4795,98.7984,8329.0
2021-08-12 10:50:00,117.69,117.71,117.53,117.53,3488.0,98.7649,98.7817,98.6306,98.6306,3488.0
2021-08-12 10:55:00,117.49,117.57,117.46,117.46,4243.0,98.597,98.6642,98.5719,98.5719,4243.0
2021-08-12 11:00:00,117.42,117.42,117.26,117.29,3450.0,98.5383,98.5383,98.404,98.4292,3450.0
2021-08-12 11:05:00,117.33,117.42,117.22,117.37,7491.0,98.4628,98.5383,98.3704,98.4963,7491.0
2021-08-12 11:10:00,117.36,117.38,117.22,117.23,2339.0,98.4879,98.5047,98.3704,98.3788,2339.0
2021-08-12 11:15:00,117.23,117.4,117.23,117.4,5212.0,98.3788,98.5215,98.3788,98.5215,5212.0
2021-08-12 11:20:00,117.4,117.48,117.39,117.47,4773.0,98.5215,98.5886,98.5131,98.5802,4773.0
2021-08-12 11:25:00,117.46,117.67,117.43,117.59,7244.0,98.5719,98.7481,98.5467,98.6809,7244.0
2021-08-12 11:30:00,117.58,117.78,117.58,117.76,10318.0,98.6726,98.8404,98.6726,98.8236,10318.0
2021-08-12 11:35:00,117.7,117.84,117.69,117.75,8932.0,98.7733,98.8907,98.7649,98.8152,8932.0
2021-08-12 11:40:00,117.75,117.84,117.68,117.81,7502.0,98.8152,98.8907,98.7565,98.8656,7502.0
2021-08-12 11:45:00,117.81,117.82,117.72,117.82,9138.0,98.8656,98.874,98.79,98.874,9138.0
2021-08-12 11:50:00,117.8,117.9,117.8,117.81,7266.0,98.8572,98.9411,98.8572,98.8656,7266.0
2021-08-12 11:55:00,117.84,117.91,117.8,117.83,5752.0,98.8907,98.9495,98.8572,98.8824,5752.0
2021-08-12 12:00:00,117.85,118.02,117.82,117.95,5419.0,98.8991,99.0418,98.874,98.9831,5419.0
2021-08-12 12:05:00,117.95,118.07,117.88,118.03,7533.0,98.9831,99.0838,98.9243,99.0502,7533.0
2021-08-12 12:10:00,118.06,118.1,118.02,118.08,5894.0,99.0754,99.1089,99.0418,99.0922,5894.0
2021-08-12 12:15:00,118.06,118.06,117.95,118.03,11090.0,99.0754,99.0754,98.9831,99.0502,11090.0
2021-08-12 12:20:00,118.06,118.1,117.98,118.07,5977.0,99.0754,99.1089,99.0082,99.0838,5977.0
2021-08-12 12:25:00,118.08,118.25,118.08,118.19,4585.0,99.0922,99.2348,99.0922,99.1845,4585.0
2021-08-12 12:30:00,118.23,118.25,118.18,118.21,10188.0,99.218,99.2348,99.1761,99.2012,10188.0
2021-08-12 12:35:00,118.2,118.32,118.19,118.29,8387.0,99.1929,99.2936,99.1845,99.2684,8387.0
2021-08-12 12:40:00,118.27,118.3,118.17,118.22,18202.0,99.2516,99.2768,99.1677,99.2096,18202.0
2021-08-12 12:45:00,118.22,118.26,118.1,118.1,6961.0,99.2096,99.2432,99.1089,99.1089,6961.0
2021-08-12 12:50:00,118.09,118.09,117.94,117.94,4160.0,99.1005,99.1005,98.9747,98.9747,4160.0
2021-08-12 12:55:00,117.94,117.95,117.78,117.87,7462.0,98.9747,98.9831,98.8404,98.9159,7462.0
2021-08-12 13:00:00,117.87,117.91,117.75,117.76,6195.0,98.9159,98.9495,98.8152,98.8236,6195.0
2021-08-12 13:05:00,117.77,117.86,117.64,117.84,18418.0,98.832,98.9075,98.7229,98.8907,18418.0
2021-08-12 13:10:00,117.79,117.82,117.72,117.72,5648.0,98.8488,98.874,98.79,98.79,5648.0
2021-08-12 13:15:00,117.7,117.84,117.68,117.7,5421.0,98.7733,98.8907,98.7565,98.7733,5421.0
2021-08-12 13:20:00,117.69,117.8,117.69,117.8,6909.0,98.7649,98.8572,98.7649,98.8572,6909.0
2021-08-12 13:25:00,117.77,117.79,117.7,117.72,4301.0,98.832,98.8488,98.7733,98.79,4301.0
2021-08-12 13:30:00,117.73,117.77,117.72,117.75,2477.0,98.7984,98.832,98.79,98.8152,2477.0
2021-08-12 13:35:00,117.74,117.79,117.7,117.76,4950.0,98.8068,98.8488,98.7733,98.8236,4950.0
2021-08-12 13:40:00,117.75,117.82,117.73,117.74,5176.0,98.8152,98.874,98.7984,98.8068,5176.0
2021-08-12 13:45:00,117.74,117.76,117.71,117.74,3417.0,98.8068,98.8236,98.7817,98.8068,3417.0
2021-08-12 13:50:00,117.73,117.81,117.7,117.8,3008.0,98.7984,98.8656,98.7733,98.8572,3008.0
2021-08-12 13:55:00,117.82,117.82,117.71,117.71,3255.0,98.874,98.874,98.7817,98.7817,3255.0
2021-08-12 14:00:00,117.72,117.78,117.66,117.77,8360.0,98.79,98.8404,98.7397,98.832,8360.0
2021-08-12 14:05:00,117.79,117.98,117.76,117.94,13211.0,98.8488,99.0082,98.8236,98.9747,13211.0
2021-08-12 14:10:00,117.96,118.07,117.95,118.07,5704.0,98.9914,99.0838,98.9831,99.0838,5704.0
2021-08-12 14:15:00,118.05,118.1,118.04,118.06,3517.0,99.067,99.1089,99.0586,99.0754,3517.0
2021-08-12 14:20:00,118.04,118.14,118.04,118.07,7343.0,99.0586,99.1425,99.0586,99.0838,7343.0
2021-08-12 14:25:00,118.06,118.06,117.89,117.93,4018.0,99.0754,99.0754,98.9327,98.9663,4018.0
2021-08-12 14:30:00,117.9,117.92,117.86,117.89,4027.0,98.9411,98.9579,98.9075,98.9327,4027.0
2021-08-12 14:35:00,117.87,118.03,117.87,118.03,6807.0,98.9159,99.0502,98.9159,99.0502,6807.0
2021-08-12 14:40:00,118.02,118.02,117.93,117.95,6327.0,99.0418,99.0418,98.9663,98.9831,6327.0
2021-08-12 14:45:00,117.94,118.04,117.91,117.95,5554.0,98.9747,99.0586,98.9495,98.9831,5554.0
2021-08-12 14:50:00,117.96,117.96,117.85,117.87,5197.0,98.9914,98.9914,98.8991,98.9159,5197.0
2021-08-12 14:55:00,117.9,117.93,117.83,117.88,11313.0,98.9411,98.9663,98.8824,98.9243,11313.0
2021-08-12 15:00:00,117.91,117.95,117.88,117.91,4074.0,98.9495,98.9831,98.9243,98.9495,4074.0
2021-08-12 15:05:00,117.95,117.97,117.91,117.97,5083.0,98.9831,98.9998,98.9495,98.9998,5083.0
2021-08-12 15:10:00,117.98,117.98,117.93,117.97,8926.0,99.0082,99.0082,98.9663,98.9998,8926.0
2021-08-12 15:15:00,117.97,118.04,117.96,118.04,6396.0,98.9998,99.0586,98.9914,99.0586,6396.0
2021-08-12 15:20:00,118.03,118.08,117.98,117.98,9314.0,99.0502,99.0922,99.0082,99.0082,9314.0
2021-08-12 15:25:00,117.97,117.98,117.89,117.98,7244.0,98.9998,99.0082,98.9327,99.0082,7244.0
2021-08-12 15:30:00,117.96,118.03,117.92,118.02,12596.0,98.9914,99.0502,98.9579,99.0418,12596.0
2021-08-12 15:35:00,118.03,118.17,118.03,118.11,15773.0,99.0502,99.1677,99.0502,99.1173,15773.0
2021-08-12 15:40:00,118.11,118.11,117.96,117.99,16996.0,99.1173,99.1173,98.9914,99.0166,16996.0
2021-08-12 15:45:00,117.99,118.05,117.96,118.04,17210.0,99.0166,99.067,98.9914,99.0586,17210.0
2021-08-12 15:50:00,118.08,118.22,118.05,118.18,27627.0,99.0922,99.2096,99.067,99.1761,27627.0
2021-08-12 15:55:00,118.17,118.25,118.1,118.13,56943.0,99.1677,99.2348,99.1089,99.1341,56943.0
2021-08-13 09:30:00,117.97,117.97,117.17,117.46,44746.0,98.9998,98.9998,98.3285,98.5719,44746.0
2021-08-13 09:35:00,117.5,117.58,116.64,117.08,21691.0,98.6054,98.6726,97.8837,98.253,21691.0
2021-08-13 09:40:00,117.08,117.21,116.9,117.17,18991.0,98.253,98.3621,98.1019,98.3285,18991.0
2021-08-13 09:45:00,117.21,117.32,116.77,116.81,18067.0,98.3621,98.4544,97.9928,98.0264,18067.0
2021-08-13 09:50:00,116.76,116.76,116.13,116.27,41723.0,97.9844,97.9844,97.4557,97.5732,41723.0
2021-08-13 09:55:00,116.27,116.62,116.26,116.46,26190.0,97.5732,97.8669,97.5648,97.7327,26190.0
2021-08-13 10:00:00,116.43,116.44,115.41,115.46,46926.0,97.7075,97.7159,96.8515,96.8935,46926.0
2021-08-13 10:05:00,115.43,115.43,115.05,115.1,34383.0,96.8683,96.8683,96.5494,96.5914,34383.0
2021-08-13 10:10:00,115.09,115.29,114.92,114.97,42474.0,96.583,96.7508,96.4403,96.4823,42474.0
2021-08-13 10:15:00,114.93,115.21,114.87,115.07,21717.0,96.4487,96.6837,96.3983,96.5662,21717.0
2021-08-13 10:20:00,115.05,115.41,115.05,115.27,21323.0,96.5494,96.8515,96.5494,96.734,21323.0
2021-08-13 10:25:00,115.22,115.36,115.11,115.3,17987.0,96.6921,96.8095,96.5997,96.7592,17987.0
2021-08-13 10:30:00,115.25,115.39,114.91,115.09,33337.0,96.7172,96.8347,96.4319,96.583,33337.0
2021-08-13 10:35:00,115.05,115.18,114.77,114.81,31992.0,96.5494,96.6585,96.3144,96.348,31992.0
2021-08-13 10:40:00,114.76,114.81,114.37,114.39,27850.0,96.306,96.348,95.9787,95.9955,27850.0
2021-08-13 10:45:00,114.4,114.41,114.1,114.2,32156.0,96.0039,96.0123,95.7522,95.8361,32156.0
2021-08-13 10:50:00,114.23,114.47,114.18,114.18,16960.0,95.8613,96.0627,95.8193,95.8193,16960.0
2021-08-13 10:55:00,114.14,114.18,113.87,114.12,47789.0,95.7857,95.8193,95.5591,95.7689,47789.0
2021-08-13 11:00:00,114.11,114.19,113.96,114.01,34856.0,95.7605,95.8277,95.6347,95.6766,34856.0
2021-08-13 11:05:00,114.0,114.08,113.99,114.03,16616.0,95.6682,95.7354,95.6598,95.6934,16616.0
2021-08-13 11:10:00,114.03,114.1,113.96,114.05,22840.0,95.6934,95.7522,95.6347,95.7102,22840.0
2021-08-13 11:15:00,114.08,114.09,113.92,114.05,17102.0,95.7354,95.7438,95.6011,95.7102,17102.0
2021-08-13 11:20:00,114.08,114.25,114.06,114.18,12328.0,95.7354,95.878,95.7186,95.8193,12328.0
2021-08-13 11:25:00,114.19,114.35,114.12,114.29,30258.0,95.8277,95.962,95.7689,95.9116,30258.0
2021-08-13 11:30:00,114.26,114.35,114.18,114.25,11631.0,95.8864,95.962,95.8193,95.878,11631.0
2021-08-13 11:35:00,114.25,114.43,114.25,114.31,45750.0,95.878,96.0291,95.878,95.9284,45750.0
2021-08-13 11:40:00,114.33,114.39,114.07,114.38,19650.0,95.9452,95.9955,95.727,95.9871,19650.0
2021-08-13 11:45:00,114.39,114.56,114.35,114.55,10262.0,95.9955,96.1382,95.962,96.1298,10262.0
2021-08-13 11:50:00,114.54,114.59,114.35,114.35,9544.0,96.1214,96.1634,95.962,95.962,9544.0
2021-08-13 11:55:00,114.38,114.39,114.21,114.27,6933.0,95.9871,95.9955,95.8445,95.8948,6933.0
2021-08-13 12:00:00,114.28,114.81,114.16,114.55,36365.0,95.9032,96.348,95.8025,96.1298,36365.0
2021-08-13 12:05:00,114.51,114.51,114.16,114.26,13675.0,96.0962,96.0962,95.8025,95.8864,13675.0
2021-08-13 12:10:00,114.28,114.3,114.17,114.17,12546.0,95.9032,95.92,95.8109,95.8109,12546.0
2021-08-13 12:15:00,114.15,114.33,114.09,114.25,15467.0,95.7941,95.9452,95.7438,95.878,15467.0
2021-08-13 12:20:00,114.26,114.5,114.19,114.48,11502.0,95.8864,96.0878,95.8277,96.0711,11502.0
2021-08-13 12:25:00,114.47,114.52,114.45,114.47,10840.0,96.0627,96.1046,96.0459,96.0627,10840.0
2021-08-13 12:30:00,114.48,114.61,114.47,114.61,8634.0,96.0711,96.1801,96.0627,96.1801,8634.0
2021-08-13 12:35:00,114.61,114.66,114.55,114.55,10620.0,96.1801,96.2221,96.1298,96.1298,10620.0
2021-08-13 12:40:00,114.53,114.59,114.5,114.51,7180.0,96.113,96.1634,96.0878,96.0962,7180.0
2021-08-13 12:45:00,114.51,114.58,114.45,114.45,6341.0,96.0962,96.155,96.0459,96.0459,6341.0
2021-08-13 12:50:00,114.45,114.52,114.36,114.4,9068.0,96.0459,96.1046,95.9703,96.0039,9068.0
2021-08-13 12:55:00,114.4,114.46,114.27,114.3,6542.0,96.0039,96.0543,95.8948,95.92,6542.0
2021-08-13 13:00:00,114.28,114.28,114.08,114.09,6951.0,95.9032,95.9032,95.7354,95.7438,6951.0
2021-08-13 13:05:00,114.1,114.1,113.97,114.09,15910.0,95.7522,95.7522,95.6431,95.7438,15910.0
2021-08-13 13:10:00,114.12,114.12,113.99,114.04,11022.0,95.7689,95.7689,95.6598,95.7018,11022.0
2021-08-13 13:15:00,114.01,114.12,113.95,114.07,8982.0,95.6766,95.7689,95.6263,95.727,8982.0
2021-08-13 13:20:00,114.09,114.1,114.04,114.08,5330.0,95.7438,95.7522,95.7018,95.7354,5330.0
2021-08-13 13:25:00,114.08,114.15,114.06,114.07,8905.0,95.7354,95.7941,95.7186,95.727,8905.0
2021-08-13 13:30:00,114.07,114.11,114.03,114.08,11486.0,95.727,95.7605,95.6934,95.7354,11486.0
2021-08-13 13:35:00,114.07,114.2,114.04,114.16,5954.0,95.727,95.8361,95.7018,95.8025,5954.0
2021-08-13 13:40:00,114.17,114.23,114.16,114.19,10318.0,95.8109,95.8613,95.8025,95.8277,10318.0
2021-08-13 13:45:00,114.19,114.37,114.18,114.34,13573.0,95.8277,95.9787,95.8193,95.9536,13573.0
2021-08-13 13:50:00,114.36,114.39,114.31,114.34,9906.0,95.9703,95.9955,95.9284,95.9536,9906.0
2021-08-13 13:55:00,114.34,114.34,114.19,114.2,5802.0,95.9536,95.9536,95.8277,95.8361,5802.0
2021-08-13 14:00:00,114.2,114.26,114.08,114.11,10825.0,95.8361,95.8864,95.7354,95.7605,10825.0
2021-08-13 14:05:00,114.08,114.14,114.07,114.11,8130.0,95.7354,95.7857,95.727,95.7605,8130.0
2021-08-13 14:10:00,114.1,114.12,114.07,114.08,11983.0,95.7522,95.7689,95.727,95.7354,11983.0
2021-08-13 14:15:00,114.09,114.12,114.01,114.03,9042.0,95.7438,95.7689,95.6766,95.6934,9042.0
2021-08-13 14:20:00,114.04,114.06,113.98,114.02,13813.0,95.7018,95.7186,95.6515,95.685,13813.0
2021-08-13 14:25:00,114.0,114.11,113.97,114.11,11700.0,95.6682,95.7605,95.6431,95.7605,11700.0
2021-08-13 14:30:00,114.11,114.15,114.02,114.04,13218.0,95.7605,95.7941,95.685,95.7018,13218.0
2021-08-13 14:35:00,114.05,114.16,114.01,114.1,23416.0,95.7102,95.8025,95.6766,95.7522,23416.0
2021-08-13 14:40:00,114.05,114.09,113.95,114.0,14077.0,95.7102,95.7438,95.6263,95.6682,14077.0
2021-08-13 14:45:00,113.99,114.0,113.86,113.9,28010.0,95.6598,95.6682,95.5507,95.5843,28010.0
2021-08-13 14:50:00,113.89,113.93,113.84,113.89,15967.0,95.5759,95.6095,95.534,95.5759,15967.0
2021-08-13 14:55:00,113.89,114.12,113.89,114.08,15425.0,95.5759,95.7689,95.5759,95.7354,15425.0
2021-08-13 15:00:00,114.08,114.15,114.08,114.11,10757.0,95.7354,95.7941,95.7354,95.7605,10757.0
2021-08-13 15:05:00,114.1,114.13,114.0,114.08,15718.0,95.7522,95.7773,95.6682,95.7354,15718.0
2021-08-13 15:10:00,114.1,114.11,114.06,114.07,12209.0,95.7522,95.7605,95.7186,95.727,12209.0
2021-08-13 15:15:00,114.06,114.15,114.04,114.15,17393.0,95.7186,95.7941,95.7018,95.7941,17393.0
2021-08-13 15:20:00,114.19,114.37,114.19,114.33,11387.0,95.8277,95.9787,95.8277,95.9452,11387.0
2021-08-13 15:25:00,114.34,114.37,114.12,114.17,23691.0,95.9536,95.9787,95.7689,95.8109,23691.0
2021-08-13 15:30:00,114.16,114.16,114.06,114.16,19499.0,95.8025,95.8025,95.7186,95.8025,19499.0
2021-08-13 15:35:00,114.14,114.19,114.08,114.09,19085.0,95.7857,95.8277,95.7354,95.7438,19085.0
2021-08-13 15:40:00,114.09,114.13,113.92,113.94,27459.0,95.7438,95.7773,95.6011,95.6179,27459.0
2021-08-13 15:45:00,113.93,113.94,113.81,113.84,32658.0,95.6095,95.6179,95.5088,95.534,32658.0
2021-08-13 15:50:00,113.83,113.91,113.78,113.91,45468.0,95.5256,95.5927,95.4836,95.5927,45468.0
2021-08-13 15:55:00,113.92,113.94,113.7,113.79,135067.0,95.6011,95.6179,95.4165,95.492,135067.0
2021-08-16 09:30:00,113.24,113.47,112.44,112.45,44790.0,95.0304,95.2235,94.3591,94.3675,44790.0
2021-08-16 09:35:00,112.46,112.68,112.36,112.45,11889.0,94.3759,94.5605,94.292,94.3675,11889.0
2021-08-16 09:40:00,112.43,112.92,112.23,112.9,11449.0,94.3507,94.7619,94.1829,94.7451,11449.0
2021-08-16 09:45:00,112.96,112.96,112.56,112.76,22227.0,94.7955,94.7955,94.4598,94.6276,22227.0
2021-08-16 09:50:00,112.77,112.77,112.49,112.7,11510.0,94.636,94.636,94.4011,94.5773,11510.0
2021-08-16 09:55:00,112.7,112.8,112.43,112.47,14332.0,94.5773,94.6612,94.3507,94.3843,14332.0
2021-08-16 10:00:00,112.46,112.9,112.25,112.76,27923.0,94.3759,94.7451,94.1996,94.6276,27923.0
2021-08-16 10:05:00,112.77,113.27,112.71,113.27,18701.0,94.636,95.0556,94.5857,95.0556,18701.0
2021-08-16 10:10:00,113.3,114.07,113.29,113.98,21236.0,95.0808,95.727,95.0724,95.6515,21236.0
2021-08-16 10:15:00,113.94,114.27,113.81,113.96,21881.0,95.6179,95.8948,95.5088,95.6347,21881.0
2021-08-16 10:20:00,113.88,113.92,113.59,113.7,12818.0,95.5675,95.6011,95.3242,95.4165,12818.0
2021-08-16 10:25:00,113.81,114.17,113.62,114.11,21294.0,95.5088,95.8109,95.3493,95.7605,21294.0
2021-08-16 10:30:00,114.15,114.38,114.11,114.2,23629.0,95.7941,95.9871,95.7605,95.8361,23629.0
2021-08-16 10:35:00,114.2,114.71,114.19,114.61,15826.0,95.8361,96.2641,95.8277,96.1801,15826.0
2021-08-16 10:40:00,114.68,114.86,114.64,114.74,14091.0,96.2389,96.3899,96.2053,96.2892,14091.0
2021-08-16 10:45:00,114.74,114.84,114.51,114.75,17207.0,96.2892,96.3732,96.0962,96.2976,17207.0
2021-08-16 10:50:00,114.76,114.77,114.4,114.53,8093.0,96.306,96.3144,96.0039,96.113,8093.0
2021-08-16 10:55:00,114.63,114.71,114.41,114.59,8886.0,96.1969,96.2641,96.0123,96.1634,8886.0
2021-08-16 11:00:00,114.6,114.74,114.41,114.41,9108.0,96.1718,96.2892,96.0123,96.0123,9108.0
2021-08-16 11:05:00,114.35,114.47,114.31,114.36,6724.0,95.962,96.0627,95.9284,95.9703,6724.0
2021-08-16 11:10:00,114.39,114.47,114.33,114.34,10506.0,95.9955,96.0627,95.9452,95.9536,10506.0
2021-08-16 11:15:00,114.36,114.41,114.31,114.4,12521.0,95.9703,96.0123,95.9284,96.0039,12521.0
2021-08-16 11:20:00,114.41,114.65,114.41,114.54,14204.0,96.0123,96.2137,96.0123,96.1214,14204.0
2021-08-16 11:25:00,114.5,114.54,114.35,114.41,12700.0,96.0878,96.1214,95.962,96.0123,12700.0
2021-08-16 11:30:00,114.44,114.5,114.38,114.38,11705.0,96.0375,96.0878,95.9871,95.9871,11705.0
2021-08-16 11:35:00,114.43,114.51,114.42,114.43,5982.0,96.0291,96.0962,96.0207,96.0291,5982.0
2021-08-16 11:40:00,114.46,114.49,114.26,114.26,11166.0,96.0543,96.0794,95.8864,95.8864,11166.0
2021-08-16 11:45:00,114.3,114.34,114.17,114.17,7266.0,95.92,95.9536,95.8109,95.8109,7266.0
2021-08-16 11:50:00,114.13,114.22,114.1,114.13,7866.0,95.7773,95.8529,95.7522,95.7773,7866.0
2021-08-16 11:55:00,114.14,114.16,114.07,114.09,8353.0,95.7857,95.8025,95.727,95.7438,8353.0
2021-08-16 12:00:00,114.09,114.11,114.02,114.06,5278.0,95.7438,95.7605,95.685,95.7186,5278.0
2021-08-16 12:05:00,114.08,114.11,114.05,114.11,6283.0,95.7354,95.7605,95.7102,95.7605,6283.0
2021-08-16 12:10:00,114.1,114.18,114.07,114.18,6484.0,95.7522,95.8193,95.727,95.8193,6484.0
2021-08-16 12:15:00,114.15,114.21,114.09,114.18,10520.0,95.7941,95.8445,95.7438,95.8193,10520.0
2021-08-16 12:20:00,114.16,114.32,114.12,114.19,6623.0,95.8025,95.9368,95.7689,95.8277,6623.0
2021-08-16 12:25:00,114.19,114.27,114.12,114.15,10801.0,95.8277,95.8948,95.7689,95.7941,10801.0
2021-08-16 12:30:00,114.15,114.23,114.11,114.21,12939.0,95.7941,95.8613,95.7605,95.8445,12939.0
2021-08-16 12:35:00,114.19,114.36,114.19,114.33,8490.0,95.8277,95.9703,95.8277,95.9452,8490.0
2021-08-16 12:40:00,114.35,114.48,114.35,114.45,5444.0,95.962,96.0711,95.962,96.0459,5444.0
2021-08-16 12:45:00,114.44,114.57,114.41,114.57,5763.0,96.0375,96.1466,96.0123,96.1466,5763.0
2021-08-16 12:50:00,114.58,114.73,114.57,114.68,9976.0,96.155,96.2808,96.1466,96.2389,9976.0
2021-08-16 12:55:00,114.68,114.78,114.59,114.71,7039.0,96.2389,96.3228,96.1634,96.2641,7039.0
2021-08-16 13:00:00,114.76,114.8,114.7,114.74,7333.0,96.306,96.3396,96.2557,96.2892,7333.0
2021-08-16 13:05:00,114.72,114.88,114.7,114.81,7263.0,96.2725,96.4067,96.2557,96.348,7263.0
2021-08-16 13:10:00,114.83,114.92,114.8,114.91,6403.0,96.3648,96.4403,96.3396,96.4319,6403.0
2021-08-16 13:15:00,114.91,114.91,114.8,114.89,8662.0,96.4319,96.4319,96.3396,96.4151,8662.0
2021-08-16 13:20:00,114.88,114.96,114.8,114.82,9779.0,96.4067,96.4739,96.3396,96.3564,9779.0
2021-08-16 13:25:00,114.87,114.93,114.73,114.78,8870.0,96.3983,96.4487,96.2808,96.3228,8870.0
2021-08-16 13:30:00,114.77,114.77,114.64,114.74,4553.0,96.3144,96.3144,96.2053,96.2892,4553.0
2021-08-16 13:35:00,114.78,114.89,114.78,114.83,7922.0,96.3228,96.4151,96.3228,96.3648,7922.0
2021-08-16 13:40:00,114.85,114.9,114.79,114.79,13166.0,96.3816,96.4235,96.3312,96.3312,13166.0
2021-08-16 13:45:00,114.85,114.85,114.6,114.61,7770.0,96.3816,96.3816,96.1718,96.1801,7770.0
2021-08-16 13:50:00,114.64,114.7,114.57,114.64,8649.0,96.2053,96.2557,96.1466,96.2053,8649.0
2021-08-16 13:55:00,114.63,114.66,114.54,114.66,11242.0,96.1969,96.2221,96.1214,96.2221,11242.0
2021-08-16 14:00:00,114.67,114.69,114.58,114.61,10244.0,96.2305,96.2473,96.155,96.1801,10244.0
2021-08-16 14:05:00,114.63,114.84,114.59,114.84,10727.0,96.1969,96.3732,96.1634,96.3732,10727.0
2021-08-16 14:10:00,114.82,114.94,114.71,114.91,22045.0,96.3564,96.4571,96.2641,96.4319,22045.0
2021-08-16 14:15:00,114.91,114.99,114.78,114.99,17653.0,96.4319,96.499,96.3228,96.499,17653.0
2021-08-16 14:20:00,114.95,115.04,114.92,115.03,14283.0,96.4655,96.541,96.4403,96.5326,14283.0
2021-08-16 14:25:00,115.04,115.11,115.0,115.08,16773.0,96.541,96.5997,96.5074,96.5746,16773.0
2021-08-16 14:30:00,115.08,115.32,115.04,115.28,24349.0,96.5746,96.776,96.541,96.7424,24349.0
2021-08-16 14:35:00,115.26,115.35,115.25,115.31,15368.0,96.7256,96.8011,96.7172,96.7676,15368.0
2021-08-16 14:40:00,115.33,115.58,115.33,115.52,21423.0,96.7844,96.9942,96.7844,96.9438,21423.0
2021-08-16 14:45:00,115.53,115.73,115.51,115.71,16483.0,96.9522,97.12,96.9354,97.1033,16483.0
2021-08-16 14:50:00,115.73,115.87,115.71,115.85,26627.0,97.12,97.2375,97.1033,97.2207,26627.0
2021-08-16 14:55:00,115.89,115.91,115.77,115.88,21582.0,97.2543,97.2711,97.1536,97.2459,21582.0
2021-08-16 15:00:00,115.85,115.85,115.58,115.61,10782.0,97.2207,97.2207,96.9942,97.0193,10782.0
2021-08-16 15:05:00,115.61,115.64,115.48,115.53,6076.0,97.0193,97.0445,96.9102,96.9522,6076.0
2021-08-16 15:10:00,115.57,115.75,115.55,115.72,10477.0,96.9858,97.1368,96.969,97.1117,10477.0
2021-08-16 15:15:00,115.71,115.72,115.66,115.69,5557.0,97.1033,97.1117,97.0613,97.0865,5557.0
2021-08-16 15:20:00,115.7,115.86,115.64,115.65,12097.0,97.0949,97.2291,97.0445,97.0529,12097.0
2021-08-16 15:25:00,115.62,115.63,115.5,115.6,7545.0,97.0277,97.0361,96.927,97.0109,7545.0
2021-08-16 15:30:00,115.59,115.59,115.25,115.43,28869.0,97.0026,97.0026,96.7172,96.8683,28869.0
2021-08-16 15:35:00,115.44,115.59,115.44,115.45,21508.0,96.8767,97.0026,96.8767,96.8851,21508.0
2021-08-16 15:40:00,115.46,115.46,115.25,115.29,12885.0,96.8935,96.8935,96.7172,96.7508,12885.0
2021-08-16 15:45:00,115.3,115.43,115.26,115.27,12659.0,96.7592,96.8683,96.7256,96.734,12659.0
2021-08-16 15:50:00,115.26,115.52,115.26,115.3,28446.0,96.7256,96.9438,96.7256,96.7592,28446.0
2021-08-16 15:55:00,115.28,115.38,115.16,115.35,80902.0,96.7424,96.8263,96.6417,96.8011,80902.0
2021-08-17 09:30:00,113.84,114.09,112.77,113.21,41984.0,95.534,95.7438,94.636,95.0053,41984.0
2021-08-17 09:35:00,113.22,113.35,112.35,112.45,26353.0,95.0137,95.1228,94.2836,94.3675,26353.0
2021-08-17 09:40:00,112.57,113.0,112.35,112.91,13600.0,94.4682,94.829,94.2836,94.7535,13600.0
2021-08-17 09:45:00,113.24,113.8,112.99,113.65,13347.0,95.0304,95.5004,94.8206,95.3745,13347.0
2021-08-17 09:50:00,113.63,113.86,113.39,113.42,27859.0,95.3577,95.5507,95.1563,95.1815,27859.0
2021-08-17 09:55:00,113.38,113.38,112.82,112.85,11349.0,95.1479,95.1479,94.678,94.7032,11349.0
2021-08-17 10:00:00,112.84,113.04,112.73,112.98,19837.0,94.6948,94.8626,94.6025,94.8123,19837.0
2021-08-17 10:05:00,112.95,113.28,112.89,113.11,11842.0,94.7871,95.064,94.7367,94.9214,11842.0
2021-08-17 10:10:00,113.15,113.4,113.13,113.2,11936.0,94.9549,95.1647,94.9381,94.9969,11936.0
2021-08-17 10:15:00,113.21,113.21,112.64,112.65,10755.0,95.0053,95.0053,94.5269,94.5353,10755.0
2021-08-17 10:20:00,112.65,112.75,112.23,112.24,27830.0,94.5353,94.6192,94.1829,94.1913,27830.0
2021-08-17 10:25:00,112.23,112.52,112.23,112.36,16836.0,94.1829,94.4262,94.1829,94.292,16836.0
2021-08-17 10:30:00,112.39,112.42,112.08,112.12,16482.0,94.3171,94.3423,94.057,94.0905,16482.0
2021-08-17 10:35:00,112.1,112.11,111.56,111.66,47528.0,94.0738,94.0822,93.6206,93.7045,47528.0
2021-08-17 10:40:00,111.61,111.73,111.39,111.39,27013.0,93.6626,93.7633,93.4779,93.4779,27013.0
2021-08-17 10:45:00,111.41,111.42,110.91,111.32,51542.0,93.4947,93.5031,93.0751,93.4192,51542.0
2021-08-17 10:50:00,111.29,111.36,111.05,111.23,18397.0,93.394,93.4528,93.1926,93.3437,18397.0
2021-08-17 10:55:00,111.23,111.23,110.8,110.93,33829.0,93.3437,93.3437,92.9828,93.0919,33829.0
2021-08-17 11:00:00,110.93,110.94,110.41,110.66,37312.0,93.0919,93.1003,92.6555,92.8653,37312.0
2021-08-17 11:05:00,110.7,111.01,110.7,110.88,17083.0,92.8989,93.159,92.8989,93.0499,17083.0
2021-08-17 11:10:00,110.86,110.91,110.7,110.83,9751.0,93.0332,93.0751,92.8989,93.008,9751.0
2021-08-17 11:15:00,110.89,111.04,110.75,110.98,12867.0,93.0583,93.1842,92.9409,93.1339,12867.0
2021-08-17 11:20:00,111.0,111.0,110.79,110.87,15607.0,93.1507,93.1507,92.9744,93.0416,15607.0
2021-08-17 11:25:00,110.82,110.82,110.56,110.6,20584.0,92.9996,92.9996,92.7814,92.815,20584.0
2021-08-17 11:30:00,110.59,110.95,110.56,110.93,14179.0,92.8066,93.1087,92.7814,93.0919,14179.0
2021-08-17 11:35:00,110.92,110.95,110.7,110.77,11718.0,93.0835,93.1087,92.8989,92.9576,11718.0
2021-08-17 11:40:00,110.76,110.76,110.42,110.42,19954.0,92.9492,92.9492,92.6639,92.6639,19954.0
2021-08-17 11:45:00,110.44,110.46,110.28,110.36,38719.0,92.6807,92.6975,92.5464,92.6136,38719.0
2021-08-17 11:50:00,110.33,110.72,110.28,110.62,11124.0,92.5884,92.9157,92.5464,92.8318,11124.0
2021-08-17 11:55:00,110.62,110.62,110.09,110.14,25666.0,92.8318,92.8318,92.387,92.4289,25666.0
2021-08-17 12:00:00,110.12,110.13,109.86,109.86,59967.0,92.4122,92.4206,92.194,92.194,59967.0
2021-08-17 12:05:00,109.86,110.1,109.71,109.78,14160.0,92.194,92.3954,92.0681,92.1268,14160.0
2021-08-17 12:10:00,109.77,110.19,109.75,110.14,14738.0,92.1184,92.4709,92.1017,92.4289,14738.0
2021-08-17 12:15:00,110.12,110.3,110.01,110.25,12353.0,92.4122,92.5632,92.3198,92.5213,12353.0
2021-08-17 12:20:00,110.25,110.3,110.13,110.19,9687.0,92.5213,92.5632,92.4206,92.4709,9687.0
2021-08-17 12:25:00,110.22,110.38,110.2,110.28,12896.0,92.4961,92.6304,92.4793,92.5464,12896.0
2021-08-17 12:30:00,110.26,110.38,110.18,110.37,15057.0,92.5296,92.6304,92.4625,92.622,15057.0
2021-08-17 12:35:00,110.34,110.36,109.98,109.99,13464.0,92.5968,92.6136,92.2947,92.3031,13464.0
2021-08-17 12:40:00,109.97,110.12,109.97,110.09,11624.0,92.2863,92.4122,92.2863,92.387,11624.0
2021-08-17 12:45:00,110.11,110.15,109.71,109.83,15710.0,92.4038,92.4373,92.0681,92.1688,15710.0
2021-08-17 12:50:00,109.83,110.29,109.79,110.06,18969.0,92.1688,92.5548,92.1352,92.3618,18969.0
2021-08-17 12:55:00,110.02,110.22,109.91,109.94,16800.0,92.3282,92.4961,92.2359,92.2611,16800.0
2021-08-17 13:00:00,109.91,110.33,109.91,110.33,13817.0,92.2359,92.5884,92.2359,92.5884,13817.0
2021-08-17 13:05:00,110.34,110.69,110.27,110.69,10136.0,92.5968,92.8905,92.538,92.8905,10136.0
2021-08-17 13:10:00,110.64,111.03,110.64,110.96,42542.0,92.8485,93.1758,92.8485,93.1171,42542.0
2021-08-17 13:15:00,110.95,110.95,110.61,110.68,10188.0,93.1087,93.1087,92.8234,92.8821,10188.0
2021-08-17 13:20:00,110.64,110.71,110.53,110.68,8539.0,92.8485,92.9073,92.7562,92.8821,8539.0
2021-08-17 13:25:00,110.66,110.76,110.47,110.53,9255.0,92.8653,92.9492,92.7059,92.7562,9255.0
2021-08-17 13:30:00,110.58,110.7,110.43,110.53,11623.0,92.7982,92.8989,92.6723,92.7562,11623.0
2021-08-17 13:35:00,110.49,110.61,110.45,110.56,20509.0,92.7227,92.8234,92.6891,92.7814,20509.0
2021-08-17 13:40:00,110.55,110.62,110.44,110.48,11584.0,92.773,92.8318,92.6807,92.7143,11584.0
2021-08-17 13:45:00,110.45,110.48,110.37,110.4,5843.0,92.6891,92.7143,92.622,92.6471,5843.0
2021-08-17 13:50:00,110.42,110.53,110.36,110.36,7499.0,92.6639,92.7562,92.6136,92.6136,7499.0
2021-08-17 13:55:00,110.42,110.55,110.42,110.51,6398.0,92.6639,92.773,92.6639,92.7394,6398.0
2021-08-17 14:00:00,110.47,110.63,110.44,110.53,9601.0,92.7059,92.8401,92.6807,92.7562,9601.0
2021-08-17 14:05:00,110.52,110.58,110.47,110.5,6930.0,92.7478,92.7982,92.7059,92.7311,6930.0
2021-08-17 14:10:00,110.49,110.49,110.39,110.41,7222.0,92.7227,92.7227,92.6387,92.6555,7222.0
2021-08-17 14:15:00,110.41,110.48,110.3,110.31,8610.0,92.6555,92.7143,92.5632,92.5716,8610.0
2021-08-17 14:20:00,110.3,110.32,110.12,110.19,8406.0,92.5632,92.58,92.4122,92.4709,8406.0
2021-08-17 14:25:00,110.2,110.26,110.08,110.11,9195.0,92.4793,92.5296,92.3786,92.4038,9195.0
2021-08-17 14:30:00,110.12,110.17,110.01,110.01,6953.0,92.4122,92.4541,92.3198,92.3198,6953.0
2021-08-17 14:35:00,110.02,110.02,109.83,109.83,11828.0,92.3282,92.3282,92.1688,92.1688,11828.0
2021-08-17 14:40:00,109.87,109.98,109.83,109.98,4424.0,92.2024,92.2947,92.1688,92.2947,4424.0
2021-08-17 14:45:00,109.98,110.11,109.92,110.08,7823.0,92.2947,92.4038,92.2443,92.3786,7823.0
2021-08-17 14:50:00,110.09,110.17,110.02,110.07,7567.0,92.387,92.4541,92.3282,92.3702,7567.0
2021-08-17 14:55:00,110.09,110.46,110.09,110.46,13183.0,92.387,92.6975,92.387,92.6975,13183.0
2021-08-17 15:00:00,110.48,110.54,110.41,110.47,9053.0,92.7143,92.7646,92.6555,92.7059,9053.0
2021-08-17 15:05:00,110.44,110.54,110.36,110.47,10432.0,92.6807,92.7646,92.6136,92.7059,10432.0
2021-08-17 15:10:00,110.47,110.48,110.34,110.43,10664.0,92.7059,92.7143,92.5968,92.6723,10664.0
2021-08-17 15:15:00,110.45,110.47,110.33,110.39,9974.0,92.6891,92.7059,92.5884,92.6387,9974.0
2021-08-17 15:20:00,110.39,110.47,110.39,110.45,6762.0,92.6387,92.7059,92.6387,92.6891,6762.0
2021-08-17 15:25:00,110.48,110.61,110.46,110.57,16005.0,92.7143,92.8234,92.6975,92.7898,16005.0
2021-08-17 15:30:00,110.58,110.61,110.45,110.52,19835.0,92.7982,92.8234,92.6891,92.7478,19835.0
2021-08-17 15:35:00,110.52,110.7,110.52,110.55,22889.0,92.7478,92.8989,92.7478,92.773,22889.0
2021-08-17 15:40:00,110.56,110.7,110.52,110.7,35670.0,92.7814,92.8989,92.7478,92.8989,35670.0
2021-08-17 15:45:00,110.71,110.93,110.67,110.68,34438.0,92.9073,93.0919,92.8737,92.8821,34438.0
2021-08-17 15:50:00,110.68,110.88,110.64,110.67,39634.0,92.8821,93.0499,92.8485,92.8737,39634.0
2021-08-17 15:55:00,110.68,110.88,110.67,110.76,83701.0,92.8821,93.0499,92.8737,92.9492,83701.0
2021-08-18 09:30:00,110.75,112.18,110.75,111.77,75935.0,92.9409,94.1409,92.9409,93.7968,75935.0
2021-08-18 09:35:00,111.78,112.69,111.77,112.44,35770.0,93.8052,94.5689,93.7968,94.3591,35770.0
2021-08-18 09:40:00,112.44,113.12,112.39,112.83,29050.0,94.3591,94.9297,94.3171,94.6864,29050.0
2021-08-18 09:45:00,112.81,112.9,112.24,112.38,29997.0,94.6696,94.7451,94.1913,94.3087,29997.0
2021-08-18 09:50:00,112.45,113.04,112.44,113.04,18722.0,94.3675,94.8626,94.3591,94.8626,18722.0
2021-08-18 09:55:00,112.97,113.2,112.91,112.99,26807.0,94.8039,94.9969,94.7535,94.8206,26807.0
2021-08-18 10:00:00,113.04,113.34,112.83,113.33,24279.0,94.8626,95.1144,94.6864,95.106,24279.0
2021-08-18 10:05:00,113.26,113.43,113.03,113.36,19454.0,95.0472,95.1899,94.8542,95.1312,19454.0
2021-08-18 10:10:00,113.49,114.0,113.49,113.89,99733.0,95.2402,95.6682,95.2402,95.5759,99733.0
2021-08-18 10:15:00,113.76,114.1,113.64,114.0,19339.0,95.4668,95.7522,95.3661,95.6682,19339.0
2021-08-18 10:20:00,114.04,114.07,113.83,113.84,21494.0,95.7018,95.727,95.5256,95.534,21494.0
2021-08-18 10:25:00,113.84,113.84,113.24,113.25,21710.0,95.534,95.534,95.0304,95.0388,21710.0
2021-08-18 10:30:00,113.31,113.68,113.27,113.53,8072.0,95.0892,95.3997,95.0556,95.2738,8072.0
2021-08-18 10:35:00,113.52,113.62,112.96,113.17,11813.0,95.2654,95.3493,94.7955,94.9717,11813.0
2021-08-18 10:40:00,113.22,113.38,113.1,113.1,8677.0,95.0137,95.1479,94.913,94.913,8677.0
2021-08-18 10:45:00,113.08,113.13,112.94,113.02,5983.0,94.8962,94.9381,94.7787,94.8458,5983.0
2021-08-18 10:50:00,112.96,113.21,112.94,112.94,9041.0,94.7955,95.0053,94.7787,94.7787,9041.0
2021-08-18 10:55:00,112.93,112.97,112.81,112.85,16139.0,94.7703,94.8039,94.6696,94.7032,16139.0
2021-08-18 11:00:00,112.81,112.83,112.4,112.4,11591.0,94.6696,94.6864,94.3255,94.3255,11591.0
2021-08-18 11:05:00,112.46,112.55,112.25,112.54,13536.0,94.3759,94.4514,94.1996,94.443,13536.0
2021-08-18 11:10:00,112.59,112.62,112.34,112.45,10767.0,94.485,94.5101,94.2752,94.3675,10767.0
2021-08-18 11:15:00,112.43,112.62,112.43,112.59,6511.0,94.3507,94.5101,94.3507,94.485,6511.0
2021-08-18 11:20:00,112.63,112.66,112.29,112.38,18652.0,94.5185,94.5437,94.2332,94.3087,18652.0
2021-08-18 11:25:00,112.37,112.56,112.37,112.49,8460.0,94.3003,94.4598,94.3003,94.4011,8460.0
2021-08-18 11:30:00,112.58,112.65,112.33,112.33,13455.0,94.4766,94.5353,94.2668,94.2668,13455.0
2021-08-18 11:35:00,112.3,112.35,112.17,112.25,7202.0,94.2416,94.2836,94.1325,94.1996,7202.0
2021-08-18 11:40:00,112.24,112.31,112.1,112.31,15258.0,94.1913,94.25,94.0738,94.25,15258.0
2021-08-18 11:45:00,112.28,112.56,112.13,112.13,27623.0,94.2248,94.4598,94.0989,94.0989,27623.0
2021-08-18 11:50:00,112.12,112.18,111.93,111.97,18645.0,94.0905,94.1409,93.9311,93.9647,18645.0
2021-08-18 11:55:00,111.94,112.09,111.75,111.75,8008.0,93.9395,94.0654,93.78,93.78,8008.0
2021-08-18 12:00:00,111.73,111.78,111.61,111.72,18630.0,93.7633,93.8052,93.6626,93.7549,18630.0
2021-08-18 12:05:00,111.69,111.8,111.59,111.78,18819.0,93.7297,93.822,93.6458,93.8052,18819.0
2021-08-18 12:10:00,111.78,111.78,111.64,111.65,13950.0,93.8052,93.8052,93.6877,93.6961,13950.0
2021-08-18 12:15:00,111.65,111.67,111.54,111.54,19116.0,93.6961,93.7129,93.6038,93.6038,19116.0
2021-08-18 12:20:00,111.55,111.68,111.52,111.54,13773.0,93.6122,93.7213,93.587,93.6038,13773.0
2021-08-18 12:25:00,111.51,111.63,111.42,111.48,8219.0,93.5786,93.6793,93.5031,93.5535,8219.0
2021-08-18 12:30:00,111.48,111.49,111.32,111.34,12902.0,93.5535,93.5619,93.4192,93.436,12902.0
2021-08-18 12:35:00,111.4,111.59,111.4,111.54,10911.0,93.4863,93.6458,93.4863,93.6038,10911.0
2021-08-18 12:40:00,111.53,111.53,111.44,111.48,6357.0,93.5954,93.5954,93.5199,93.5535,6357.0
2021-08-18 12:45:00,111.48,111.55,111.43,111.52,8618.0,93.5535,93.6122,93.5115,93.587,8618.0
2021-08-18 12:50:00,111.53,111.73,111.46,111.6,12740.0,93.5954,93.7633,93.5367,93.6542,12740.0
2021-08-18 12:55:00,111.58,111.67,111.54,111.67,4105.0,93.6374,93.7129,93.6038,93.7129,4105.0
2021-08-18 13:00:00,111.73,111.76,111.6,111.61,5723.0,93.7633,93.7884,93.6542,93.6626,5723.0
2021-08-18 13:05:00,111.61,111.74,111.58,111.74,6030.0,93.6626,93.7717,93.6374,93.7717,6030.0
2021-08-18 13:10:00,111.77,111.85,111.72,111.73,5452.0,93.7968,93.864,93.7549,93.7633,5452.0
2021-08-18 13:15:00,111.74,111.86,111.72,111.79,6350.0,93.7717,93.8724,93.7549,93.8136,6350.0
2021-08-18 13:20:00,111.82,111.9,111.82,111.86,4783.0,93.8388,93.9059,93.8388,93.8724,4783.0
2021-08-18 13:25:00,111.84,111.85,111.75,111.84,6498.0,93.8556,93.864,93.78,93.8556,6498.0
2021-08-18 13:30:00,111.85,112.13,111.85,112.1,8454.0,93.864,94.0989,93.864,94.0738,8454.0
2021-08-18 13:35:00,112.13,112.3,112.11,112.14,9320.0,94.0989,94.2416,94.0822,94.1073,9320.0
2021-08-18 13:40:00,112.16,112.19,112.04,112.04,9321.0,94.1241,94.1493,94.0234,94.0234,9321.0
2021-08-18 13:45:00,112.05,112.06,111.77,111.96,19312.0,94.0318,94.0402,93.7968,93.9563,19312.0
2021-08-18 13:50:00,111.99,112.0,111.85,111.91,7079.0,93.9815,93.9898,93.864,93.9143,7079.0
2021-08-18 13:55:00,111.91,111.91,111.79,111.83,6224.0,93.9143,93.9143,93.8136,93.8472,6224.0
2021-08-18 14:00:00,111.83,112.05,111.81,112.03,14922.0,93.8472,94.0318,93.8304,94.015,14922.0
2021-08-18 14:05:00,111.98,112.02,111.84,111.85,7633.0,93.9731,94.0066,93.8556,93.864,7633.0
2021-08-18 14:10:00,111.86,111.89,111.32,111.45,9006.0,93.8724,93.8975,93.4192,93.5283,9006.0
2021-08-18 14:15:00,111.38,111.42,111.13,111.21,11907.0,93.4695,93.5031,93.2597,93.3269,11907.0
2021-08-18 14:20:00,111.23,111.28,111.1,111.28,13365.0,93.3437,93.3856,93.2346,93.3856,13365.0
2021-08-18 14:25:00,111.29,111.46,111.24,111.46,22845.0,93.394,93.5367,93.3521,93.5367,22845.0
2021-08-18 14:30:00,111.43,111.6,111.21,111.32,17472.0,93.5115,93.6542,93.3269,93.4192,17472.0
2021-08-18 14:35:00,111.32,111.34,111.12,111.15,18861.0,93.4192,93.436,93.2514,93.2765,18861.0
2021-08-18 14:40:00,111.14,111.17,111.06,111.09,10443.0,93.2681,93.2933,93.201,93.2262,10443.0
2021-08-18 14:45:00,111.11,111.11,110.97,111.0,14706.0,93.243,93.243,93.1255,93.1507,14706.0
2021-08-18 14:50:00,111.0,111.0,110.87,110.91,15383.0,93.1507,93.1507,93.0416,93.0751,15383.0
2021-08-18 14:55:00,110.9,111.07,110.89,111.04,10171.0,93.0667,93.2094,93.0583,93.1842,10171.0
2021-08-18 15:00:00,111.01,111.06,110.9,110.95,15453.0,93.159,93.201,93.0667,93.1087,15453.0
2021-08-18 15:05:00,110.91,110.99,110.88,110.94,16907.0,93.0751,93.1423,93.0499,93.1003,16907.0
2021-08-18 15:10:00,110.93,110.99,110.87,110.92,9822.0,93.0919,93.1423,93.0416,93.0835,9822.0
2021-08-18 15:15:00,110.95,110.99,110.9,110.99,7955.0,93.1087,93.1423,93.0667,93.1423,7955.0
2021-08-18 15:20:00,111.02,111.18,111.02,111.12,9120.0,93.1674,93.3017,93.1674,93.2514,9120.0
2021-08-18 15:25:00,111.1,111.13,110.8,110.82,10840.0,93.2346,93.2597,92.9828,92.9996,10840.0
2021-08-18 15:30:00,110.8,110.84,110.72,110.74,18364.0,92.9828,93.0164,92.9157,92.9325,18364.0
2021-08-18 15:35:00,110.73,110.75,110.46,110.5,28901.0,92.9241,92.9409,92.6975,92.7311,28901.0
2021-08-18 15:40:00,110.53,110.56,110.42,110.46,35288.0,92.7562,92.7814,92.6639,92.6975,35288.0
2021-08-18 15:45:00,110.49,110.59,110.22,110.29,34376.0,92.7227,92.8066,92.4961,92.5548,34376.0
2021-08-18 15:50:00,110.25,110.37,110.15,110.26,36431.0,92.5213,92.622,92.4373,92.5296,36431.0
2021-08-18 15:55:00,110.23,110.23,110.04,110.08,65684.0,92.5045,92.5045,92.345,92.3786,65684.0
2021-08-19 09:30:00,109.0,110.86,108.72,110.55,82158.0,91.4723,93.0332,91.2373,92.773,82158.0
2021-08-19 09:35:00,110.69,110.78,110.26,110.36,26443.0,92.8905,92.966,92.5296,92.6136,26443.0
2021-08-19 09:40:00,110.29,110.34,109.88,109.95,11745.0,92.5548,92.5968,92.2108,92.2695,11745.0
2021-08-19 09:45:00,110.0,110.45,109.87,109.89,17729.0,92.3115,92.6891,92.2024,92.2191,17729.0
2021-08-19 09:50:00,109.91,110.3,109.91,110.24,26042.0,92.2359,92.5632,92.2359,92.5129,26042.0
2021-08-19 09:55:00,110.25,110.31,109.85,109.9,47646.0,92.5213,92.5716,92.1856,92.2275,47646.0
2021-08-19 10:00:00,109.9,110.37,109.82,110.29,29139.0,92.2275,92.622,92.1604,92.5548,29139.0
2021-08-19 10:05:00,110.26,110.41,110.13,110.3,11648.0,92.5296,92.6555,92.4206,92.5632,11648.0
2021-08-19 10:10:00,110.35,110.42,110.16,110.3,12152.0,92.6052,92.6639,92.4457,92.5632,12152.0
2021-08-19 10:15:00,110.3,110.65,110.12,110.59,12630.0,92.5632,92.8569,92.4122,92.8066,12630.0
2021-08-19 10:20:00,110.56,110.61,110.27,110.27,10211.0,92.7814,92.8234,92.538,92.538,10211.0
2021-08-19 10:25:00,110.26,110.29,109.96,110.07,9761.0,92.5296,92.5548,92.2779,92.3702,9761.0
2021-08-19 10:30:00,110.07,110.15,109.79,109.81,16610.0,92.3702,92.4373,92.1352,92.152,16610.0
2021-08-19 10:35:00,109.84,109.85,109.58,109.64,14527.0,92.1772,92.1856,91.959,92.0093,14527.0
2021-08-19 10:40:00,109.61,109.62,109.3,109.3,29851.0,91.9842,91.9926,91.724,91.724,29851.0
2021-08-19 10:45:00,109.3,109.56,109.3,109.4,20353.0,91.724,91.9422,91.724,91.8079,20353.0
2021-08-19 10:50:00,109.43,109.61,109.43,109.54,10650.0,91.8331,91.9842,91.8331,91.9254,10650.0
2021-08-19 10:55:00,109.56,109.67,109.44,109.51,24752.0,91.9422,92.0345,91.8415,91.9003,24752.0
2021-08-19 11:00:00,109.53,109.53,109.23,109.28,12514.0,91.917,91.917,91.6653,91.7072,12514.0
2021-08-19 11:05:00,109.32,109.37,108.92,108.93,19267.0,91.7408,91.7828,91.4051,91.4135,19267.0
2021-08-19 11:10:00,108.96,109.07,108.86,109.07,18846.0,91.4387,91.531,91.3548,91.531,18846.0
2021-08-19 11:15:00,109.06,109.3,108.97,109.3,18292.0,91.5226,91.724,91.4471,91.724,18292.0
2021-08-19 11:20:00,109.29,109.36,109.18,109.29,14472.0,91.7156,91.7744,91.6233,91.7156,14472.0
2021-08-19 11:25:00,109.27,109.33,108.91,109.0,17084.0,91.6988,91.7492,91.3967,91.4723,17084.0
2021-08-19 11:30:00,109.02,109.45,109.01,109.36,17753.0,91.489,91.8499,91.4807,91.7744,17753.0
2021-08-19 11:35:00,109.3,109.41,109.2,109.23,18343.0,91.724,91.8163,91.6401,91.6653,18343.0
2021-08-19 11:40:00,109.24,109.41,109.22,109.41,9755.0,91.6737,91.8163,91.6569,91.8163,9755.0
2021-08-19 11:45:00,109.4,109.76,109.4,109.73,13229.0,91.8079,92.11,91.8079,92.0849,13229.0
2021-08-19 11:50:00,109.75,109.94,109.72,109.9,22375.0,92.1017,92.2611,92.0765,92.2275,22375.0
2021-08-19 11:55:00,109.9,110.16,109.89,110.12,12387.0,92.2275,92.4457,92.2191,92.4122,12387.0
2021-08-19 12:00:00,110.17,110.2,110.06,110.07,16736.0,92.4541,92.4793,92.3618,92.3702,16736.0
2021-08-19 12:05:00,110.07,110.1,109.63,109.63,8798.0,92.3702,92.3954,92.001,92.001,8798.0
2021-08-19 12:10:00,109.63,110.01,109.63,110.01,8726.0,92.001,92.3198,92.001,92.3198,8726.0
2021-08-19 12:15:00,110.0,110.08,109.99,110.01,13012.0,92.3115,92.3786,92.3031,92.3198,13012.0
2021-08-19 12:20:00,110.05,110.11,109.87,109.87,6256.0,92.3534,92.4038,92.2024,92.2024,6256.0
2021-08-19 12:25:00,109.86,109.97,109.86,109.95,7667.0,92.194,92.2863,92.194,92.2695,7667.0
2021-08-19 12:30:00,109.95,109.97,109.82,109.83,9144.0,92.2695,92.2863,92.1604,92.1688,9144.0
2021-08-19 12:35:00,109.84,110.22,109.83,110.22,27491.0,92.1772,92.4961,92.1688,92.4961,27491.0
2021-08-19 12:40:00,110.2,110.64,110.11,110.31,178345.0,92.4793,92.8485,92.4038,92.5716,178345.0
2021-08-19 12:45:00,110.3,110.55,110.3,110.33,13153.0,92.5632,92.773,92.5632,92.5884,13153.0
2021-08-19 12:50:00,110.36,110.51,110.25,110.45,29786.0,92.6136,92.7394,92.5213,92.6891,29786.0
2021-08-19 12:55:00,110.43,110.47,110.28,110.44,6904.0,92.6723,92.7059,92.5464,92.6807,6904.0
2021-08-19 13:00:00,110.42,110.55,110.39,110.42,9799.0,92.6639,92.773,92.6387,92.6639,9799.0
2021-08-19 13:05:00,110.39,110.39,110.13,110.14,8192.0,92.6387,92.6387,92.4206,92.4289,8192.0
2021-08-19 13:10:00,110.17,110.2,110.09,110.09,5111.0,92.4541,92.4793,92.387,92.387,5111.0
2021-08-19 13:15:00,110.11,110.32,110.11,110.25,8645.0,92.4038,92.58,92.4038,92.5213,8645.0
2021-08-19 13:20:00,110.16,110.26,110.13,110.13,3331.0,92.4457,92.5296,92.4206,92.4206,3331.0
2021-08-19 13:25:00,110.15,110.17,110.0,110.01,7627.0,92.4373,92.4541,92.3115,92.3198,7627.0
2021-08-19 13:30:00,110.04,110.05,109.88,109.94,3211.0,92.345,92.3534,92.2108,92.2611,3211.0
2021-08-19 13:35:00,109.95,109.95,109.83,109.93,3723.0,92.2695,92.2695,92.1688,92.2527,3723.0
2021-08-19 13:40:00,109.96,110.14,109.94,110.0,7337.0,92.2779,92.4289,92.2611,92.3115,7337.0
2021-08-19 13:45:00,109.97,109.97,109.87,109.93,4256.0,92.2863,92.2863,92.2024,92.2527,4256.0
2021-08-19 13:50:00,109.92,110.03,109.89,109.89,2857.0,92.2443,92.3366,92.2191,92.2191,2857.0
2021-08-19 13:55:00,109.88,109.92,109.77,109.84,7516.0,92.2108,92.2443,92.1184,92.1772,7516.0
2021-08-19 14:00:00,109.83,109.97,109.79,109.79,9037.0,92.1688,92.2863,92.1352,92.1352,9037.0
2021-08-19 14:05:00,109.85,109.93,109.77,109.84,4980.0,92.1856,92.2527,92.1184,92.1772,4980.0
2021-08-19 14:10:00,109.87,109.87,109.7,109.71,6354.0,92.2024,92.2024,92.0597,92.0681,6354.0
2021-08-19 14:15:00,109.7,109.71,109.55,109.66,6952.0,92.0597,92.0681,91.9338,92.0261,6952.0
2021-08-19 14:20:00,109.63,109.73,109.54,109.73,4589.0,92.001,92.0849,91.9254,92.0849,4589.0
2021-08-19 14:25:00,109.71,109.8,109.39,109.4,5887.0,92.0681,92.1436,91.7995,91.8079,5887.0
2021-08-19 14:30:00,109.39,109.5,109.11,109.5,6778.0,91.7995,91.8919,91.5646,91.8919,6778.0
2021-08-19 14:35:00,109.46,109.66,109.46,109.6,3501.0,91.8583,92.0261,91.8583,91.9758,3501.0
2021-08-19 14:40:00,109.57,109.64,109.44,109.59,4031.0,91.9506,92.0093,91.8415,91.9674,4031.0
2021-08-19 14:45:00,109.6,109.65,109.51,109.62,4856.0,91.9758,92.0177,91.9003,91.9926,4856.0
2021-08-19 14:50:00,109.61,109.81,109.43,109.81,4957.0,91.9842,92.152,91.8331,92.152,4957.0
2021-08-19 14:55:00,109.82,109.91,109.74,109.85,5839.0,92.1604,92.2359,92.0933,92.1856,5839.0
2021-08-19 15:00:00,109.89,110.04,109.84,109.98,7377.0,92.2191,92.345,92.1772,92.2947,7377.0
2021-08-19 15:05:00,109.98,109.99,109.86,109.87,5699.0,92.2947,92.3031,92.194,92.2024,5699.0
2021-08-19 15:10:00,109.88,109.93,109.75,109.77,7092.0,92.2108,92.2527,92.1017,92.1184,7092.0
2021-08-19 15:15:00,109.77,109.78,109.57,109.69,20549.0,92.1184,92.1268,91.9506,92.0513,20549.0
2021-08-19 15:20:00,109.68,109.86,109.62,109.85,21215.0,92.0429,92.194,91.9926,92.1856,21215.0
2021-08-19 15:25:00,109.87,110.07,109.87,110.02,4253.0,92.2024,92.3702,92.2024,92.3282,4253.0
2021-08-19 15:30:00,110.0,110.19,109.88,110.16,10775.0,92.3115,92.4709,92.2108,92.4457,10775.0
2021-08-19 15:35:00,110.19,110.24,110.11,110.12,12534.0,92.4709,92.5129,92.4038,92.4122,12534.0
2021-08-19 15:40:00,110.13,110.14,109.98,110.06,16185.0,92.4206,92.4289,92.2947,92.3618,16185.0
2021-08-19 15:45:00,110.08,110.08,109.75,109.76,16544.0,92.3786,92.3786,92.1017,92.11,16544.0
2021-08-19 15:50:00,109.72,109.89,109.72,109.85,26692.0,92.0765,92.2191,92.0765,92.1856,26692.0
2021-08-19 15:55:00,109.84,109.84,109.6,109.76,51997.0,92.1772,92.1772,91.9758,92.11,51997.0
2021-08-20 09:30:00,109.97,111.03,109.51,111.03,54295.0,92.2863,93.1758,91.9003,93.1758,54295.0
2021-08-20 09:35:00,110.9,111.04,110.49,110.67,19964.0,93.0667,93.1842,92.7227,92.8737,19964.0
2021-08-20 09:40:00,110.68,111.09,110.51,111.09,17492.0,92.8821,93.2262,92.7394,93.2262,17492.0
2021-08-20 09:45:00,111.2,111.25,111.0,111.16,21313.0,93.3185,93.3605,93.1507,93.2849,21313.0
2021-08-20 09:50:00,111.13,111.2,110.91,110.98,19616.0,93.2597,93.3185,93.0751,93.1339,19616.0
2021-08-20 09:55:00,111.01,111.34,110.96,111.34,24980.0,93.159,93.436,93.1171,93.436,24980.0
2021-08-20 10:00:00,111.34,111.9,111.33,111.81,36671.0,93.436,93.9059,93.4276,93.8304,36671.0
2021-08-20 10:05:00,111.86,111.89,111.66,111.82,16320.0,93.8724,93.8975,93.7045,93.8388,16320.0
2021-08-20 10:10:00,111.81,111.86,111.07,111.22,11508.0,93.8304,93.8724,93.2094,93.3353,11508.0
2021-08-20 10:15:00,111.22,111.25,111.06,111.17,8179.0,93.3353,93.3605,93.201,93.2933,8179.0
2021-08-20 10:20:00,111.23,111.37,111.15,111.17,9099.0,93.3437,93.4612,93.2765,93.2933,9099.0
2021-08-20 10:25:00,111.15,111.15,110.95,111.05,11378.0,93.2765,93.2765,93.1087,93.1926,11378.0
2021-08-20 10:30:00,111.08,111.2,111.0,111.05,11890.0,93.2178,93.3185,93.1507,93.1926,11890.0
2021-08-20 10:35:00,111.08,111.29,111.04,111.07,9311.0,93.2178,93.394,93.1842,93.2094,9311.0
2021-08-20 10:40:00,111.05,111.05,110.89,111.0,8358.0,93.1926,93.1926,93.0583,93.1507,8358.0
2021-08-20 10:45:00,111.02,111.23,111.02,111.22,14252.0,93.1674,93.3437,93.1674,93.3353,14252.0
2021-08-20 10:50:00,111.22,111.48,111.22,111.46,7085.0,93.3353,93.5535,93.3353,93.5367,7085.0
2021-08-20 10:55:00,111.42,111.92,111.37,111.8,33386.0,93.5031,93.9227,93.4612,93.822,33386.0
2021-08-20 11:00:00,111.81,112.09,111.8,112.05,51414.0,93.8304,94.0654,93.822,94.0318,51414.0
2021-08-20 11:05:00,112.06,112.37,111.96,112.28,35026.0,94.0402,94.3003,93.9563,94.2248,35026.0
2021-08-20 11:10:00,112.31,112.38,112.2,112.21,12883.0,94.25,94.3087,94.1577,94.1661,12883.0
2021-08-20 11:15:00,112.23,112.36,112.17,112.32,16728.0,94.1829,94.292,94.1325,94.2584,16728.0
2021-08-20 11:20:00,112.3,112.34,112.12,112.16,10149.0,94.2416,94.2752,94.0905,94.1241,10149.0
2021-08-20 11:25:00,112.16,112.34,112.07,112.15,7908.0,94.1241,94.2752,94.0486,94.1157,7908.0
2021-08-20 11:30:00,112.17,112.42,112.16,112.42,10633.0,94.1325,94.3423,94.1241,94.3423,10633.0
2021-08-20 11:35:00,112.44,112.48,112.35,112.44,9432.0,94.3591,94.3927,94.2836,94.3591,9432.0
2021-08-20 11:40:00,112.44,112.53,112.41,112.53,8859.0,94.3591,94.4346,94.3339,94.4346,8859.0
2021-08-20 11:45:00,112.57,112.66,112.5,112.65,13358.0,94.4682,94.5437,94.4094,94.5353,13358.0
2021-08-20 11:50:00,112.66,112.79,112.63,112.73,10731.0,94.5437,94.6528,94.5185,94.6025,10731.0
2021-08-20 11:55:00,112.72,112.88,112.67,112.88,10583.0,94.5941,94.7283,94.5521,94.7283,10583.0
2021-08-20 12:00:00,112.9,113.0,112.82,112.99,14156.0,94.7451,94.829,94.678,94.8206,14156.0
2021-08-20 12:05:00,113.04,113.04,112.92,112.96,8796.0,94.8626,94.8626,94.7619,94.7955,8796.0
2021-08-20 12:10:00,112.97,112.97,112.75,112.78,10200.0,94.8039,94.8039,94.6192,94.6444,10200.0
2021-08-20 12:15:00,112.8,112.9,112.77,112.9,9731.0,94.6612,94.7451,94.636,94.7451,9731.0
2021-08-20 12:20:00,112.9,112.9,112.74,112.81,17321.0,94.7451,94.7451,94.6109,94.6696,17321.0
2021-08-20 12:25:00,112.84,113.07,112.78,113.07,14625.0,94.6948,94.8878,94.6444,94.8878,14625.0
2021-08-20 12:30:00,113.07,113.3,113.07,113.23,22247.0,94.8878,95.0808,94.8878,95.0221,22247.0
2021-08-20 12:35:00,113.24,113.26,113.18,113.26,5366.0,95.0304,95.0472,94.9801,95.0472,5366.0
2021-08-20 12:40:00,113.24,113.41,113.23,113.4,16115.0,95.0304,95.1731,95.0221,95.1647,16115.0
2021-08-20 12:45:00,113.37,113.37,113.14,113.34,22965.0,95.1395,95.1395,94.9465,95.1144,22965.0
2021-08-20 12:50:00,113.31,113.37,113.29,113.36,6121.0,95.0892,95.1395,95.0724,95.1312,6121.0
2021-08-20 12:55:00,113.36,113.37,113.26,113.26,5994.0,95.1312,95.1395,95.0472,95.0472,5994.0
2021-08-20 13:00:00,113.28,113.4,113.25,113.37,5778.0,95.064,95.1647,95.0388,95.1395,5778.0
2021-08-20 13:05:00,113.4,113.45,113.37,113.45,9670.0,95.1647,95.2067,95.1395,95.2067,9670.0
2021-08-20 13:10:00,113.47,113.51,113.37,113.43,12917.0,95.2235,95.257,95.1395,95.1899,12917.0
2021-08-20 13:15:00,113.45,113.5,113.43,113.47,7611.0,95.2067,95.2486,95.1899,95.2235,7611.0
2021-08-20 13:20:00,113.47,113.48,113.37,113.41,6303.0,95.2235,95.2319,95.1395,95.1731,6303.0
2021-08-20 13:25:00,113.41,113.41,113.33,113.33,9052.0,95.1731,95.1731,95.106,95.106,9052.0
2021-08-20 13:30:00,113.32,113.36,113.2,113.3,12075.0,95.0976,95.1312,94.9969,95.0808,12075.0
2021-08-20 13:35:00,113.29,113.29,113.09,113.1,10379.0,95.0724,95.0724,94.9046,94.913,10379.0
2021-08-20 13:40:00,113.1,113.21,113.07,113.1,8604.0,94.913,95.0053,94.8878,94.913,8604.0
2021-08-20 13:45:00,113.12,113.14,113.06,113.12,7300.0,94.9297,94.9465,94.8794,94.9297,7300.0
2021-08-20 13:50:00,113.1,113.25,113.06,113.23,12123.0,94.913,95.0388,94.8794,95.0221,12123.0
2021-08-20 13:55:00,113.25,113.28,112.92,112.93,25045.0,95.0388,95.064,94.7619,94.7703,25045.0
2021-08-20 14:00:00,112.91,112.91,112.76,112.77,14233.0,94.7535,94.7535,94.6276,94.636,14233.0
2021-08-20 14:05:00,112.8,112.89,112.75,112.89,13306.0,94.6612,94.7367,94.6192,94.7367,13306.0
2021-08-20 14:10:00,112.88,112.88,112.73,112.76,9280.0,94.7283,94.7283,94.6025,94.6276,9280.0
2021-08-20 14:15:00,112.77,112.82,112.7,112.75,25469.0,94.636,94.678,94.5773,94.6192,25469.0
2021-08-20 14:20:00,112.71,112.74,112.42,112.46,15092.0,94.5857,94.6109,94.3423,94.3759,15092.0
2021-08-20 14:25:00,112.5,112.54,112.47,112.49,8599.0,94.4094,94.443,94.3843,94.4011,8599.0
2021-08-20 14:30:00,112.5,112.55,112.41,112.44,6853.0,94.4094,94.4514,94.3339,94.3591,6853.0
2021-08-20 14:35:00,112.44,112.51,112.32,112.33,9741.0,94.3591,94.4178,94.2584,94.2668,9741.0
2021-08-20 14:40:00,112.31,112.38,112.26,112.28,10428.0,94.25,94.3087,94.208,94.2248,10428.0
2021-08-20 14:45:00,112.32,112.33,112.14,112.18,8570.0,94.2584,94.2668,94.1073,94.1409,8570.0
2021-08-20 14:50:00,112.22,112.28,112.2,112.21,7639.0,94.1745,94.2248,94.1577,94.1661,7639.0
2021-08-20 14:55:00,112.21,112.36,112.18,112.34,15997.0,94.1661,94.292,94.1409,94.2752,15997.0
2021-08-20 15:00:00,112.34,112.4,112.22,112.29,11007.0,94.2752,94.3255,94.1745,94.2332,11007.0
2021-08-20 15:05:00,112.29,112.33,112.19,112.33,12558.0,94.2332,94.2668,94.1493,94.2668,12558.0
2021-08-20 15:10:00,112.31,112.36,112.28,112.33,10279.0,94.25,94.292,94.2248,94.2668,10279.0
2021-08-20 15:15:00,112.33,112.39,112.25,112.28,10892.0,94.2668,94.3171,94.1996,94.2248,10892.0
2021-08-20 15:20:00,112.28,112.39,112.21,112.34,16030.0,94.2248,94.3171,94.1661,94.2752,16030.0
2021-08-20 15:25:00,112.34,112.48,112.34,112.48,21296.0,94.2752,94.3927,94.2752,94.3927,21296.0
2021-08-20 15:30:00,112.5,112.51,112.36,112.48,22443.0,94.4094,94.4178,94.292,94.3927,22443.0
2021-08-20 15:35:00,112.47,112.61,112.46,112.55,25041.0,94.3843,94.5018,94.3759,94.4514,25041.0
2021-08-20 15:40:00,112.57,112.61,112.45,112.54,25834.0,94.4682,94.5018,94.3675,94.443,25834.0
2021-08-20 15:45:00,112.55,112.55,112.36,112.38,32891.0,94.4514,94.4514,94.292,94.3087,32891.0
2021-08-20 15:50:00,112.38,112.53,112.37,112.51,39525.0,94.3087,94.4346,94.3003,94.4178,39525.0
2021-08-20 15:55:00,112.52,112.65,112.46,112.65,104535.0,94.4262,94.5353,94.3759,94.5353,104535.0
2021-08-23 09:30:00,113.0,114.58,113.0,114.09,138620.0,94.829,96.155,94.829,95.7438,138620.0
2021-08-23 09:35:00,114.17,114.31,113.45,113.64,83055.0,95.8109,95.9284,95.2067,95.3661,83055.0
2021-08-23 09:40:00,113.58,113.81,113.34,113.74,30039.0,95.3158,95.5088,95.1144,95.45,30039.0
2021-08-23 09:45:00,113.75,113.88,113.21,113.23,33853.0,95.4584,95.5675,95.0053,95.0221,33853.0
2021-08-23 09:50:00,113.13,113.69,113.07,113.49,45952.0,94.9381,95.4081,94.8878,95.2402,45952.0
2021-08-23 09:55:00,113.56,113.7,113.38,113.5,25038.0,95.299,95.4165,95.1479,95.2486,25038.0
2021-08-23 10:00:00,113.5,113.5,113.01,113.11,28412.0,95.2486,95.2486,94.8374,94.9214,28412.0
2021-08-23 10:05:00,113.09,113.17,112.85,112.86,16551.0,94.9046,94.9717,94.7032,94.7116,16551.0
2021-08-23 10:10:00,112.89,113.38,112.88,113.38,32009.0,94.7367,95.1479,94.7283,95.1479,32009.0
2021-08-23 10:15:00,113.37,113.55,113.25,113.45,50050.0,95.1395,95.2906,95.0388,95.2067,50050.0
2021-08-23 10:20:00,113.43,113.49,113.17,113.48,36699.0,95.1899,95.2402,94.9717,95.2319,36699.0
2021-08-23 10:25:00,113.45,113.46,113.12,113.14,17289.0,95.2067,95.2151,94.9297,94.9465,17289.0
2021-08-23 10:30:00,113.19,113.21,112.98,112.98,20524.0,94.9885,95.0053,94.8123,94.8123,20524.0
2021-08-23 10:35:00,112.97,113.37,112.92,113.37,25839.0,94.8039,95.1395,94.7619,95.1395,25839.0
2021-08-23 10:40:00,113.39,113.88,113.38,113.73,26114.0,95.1563,95.5675,95.1479,95.4417,26114.0
2021-08-23 10:45:00,113.73,113.81,113.7,113.71,18456.0,95.4417,95.5088,95.4165,95.4249,18456.0
2021-08-23 10:50:00,113.72,113.75,113.53,113.55,62365.0,95.4333,95.4584,95.2738,95.2906,62365.0
2021-08-23 10:55:00,113.52,113.52,113.25,113.4,22104.0,95.2654,95.2654,95.0388,95.1647,22104.0
2021-08-23 11:00:00,113.43,113.73,113.36,113.73,25459.0,95.1899,95.4417,95.1312,95.4417,25459.0
2021-08-23 11:05:00,113.7,113.86,113.51,113.83,42625.0,95.4165,95.5507,95.257,95.5256,42625.0
2021-08-23 11:10:00,113.85,114.0,113.7,113.71,42198.0,95.5424,95.6682,95.4165,95.4249,42198.0
2021-08-23 11:15:00,113.7,113.7,113.5,113.5,19426.0,95.4165,95.4165,95.2486,95.2486,19426.0
2021-08-23 11:20:00,113.48,113.5,113.14,113.16,38176.0,95.2319,95.2486,94.9465,94.9633,38176.0
2021-08-23 11:25:00,113.17,113.18,112.83,113.02,21949.0,94.9717,94.9801,94.6864,94.8458,21949.0
2021-08-23 11:30:00,112.98,113.21,112.95,113.1,34473.0,94.8123,95.0053,94.7871,94.913,34473.0
2021-08-23 11:35:00,113.11,113.25,113.06,113.08,22998.0,94.9214,95.0388,94.8794,94.8962,22998.0
2021-08-23 11:40:00,113.13,113.33,113.11,113.2,26273.0,94.9381,95.106,94.9214,94.9969,26273.0
2021-08-23 11:45:00,113.22,113.24,113.09,113.14,27752.0,95.0137,95.0304,94.9046,94.9465,27752.0
2021-08-23 11:50:00,113.14,113.36,113.14,113.29,16150.0,94.9465,95.1312,94.9465,95.0724,16150.0
2021-08-23 11:55:00,113.28,113.3,113.23,113.27,14925.0,95.064,95.0808,95.0221,95.0556,14925.0
2021-08-23 12:00:00,113.26,113.34,113.07,113.09,17251.0,95.0472,95.1144,94.8878,94.9046,17251.0
2021-08-23 12:05:00,113.08,113.08,112.95,113.0,8502.0,94.8962,94.8962,94.7871,94.829,8502.0
2021-08-23 12:10:00,113.02,113.02,112.85,112.93,13544.0,94.8458,94.8458,94.7032,94.7703,13544.0
2021-08-23 12:15:00,112.92,112.99,112.78,112.78,7982.0,94.7619,94.8206,94.6444,94.6444,7982.0
2021-08-23 12:20:00,112.78,112.81,112.72,112.75,11502.0,94.6444,94.6696,94.5941,94.6192,11502.0
2021-08-23 12:25:00,112.75,113.04,112.73,113.04,19885.0,94.6192,94.8626,94.6025,94.8626,19885.0
2021-08-23 12:30:00,113.02,113.02,112.84,112.86,11572.0,94.8458,94.8458,94.6948,94.7116,11572.0
2021-08-23 12:35:00,112.85,112.97,112.82,112.9,7960.0,94.7032,94.8039,94.678,94.7451,7960.0
2021-08-23 12:40:00,112.91,112.91,112.83,112.88,7365.0,94.7535,94.7535,94.6864,94.7283,7365.0
2021-08-23 12:45:00,112.9,112.98,112.65,112.65,14285.0,94.7451,94.8123,94.5353,94.5353,14285.0
2021-08-23 12:50:00,112.67,112.79,112.65,112.67,8923.0,94.5521,94.6528,94.5353,94.5521,8923.0
2021-08-23 12:55:00,112.68,112.93,112.68,112.85,14865.0,94.5605,94.7703,94.5605,94.7032,14865.0
2021-08-23 13:00:00,112.86,112.89,112.83,112.86,10645.0,94.7116,94.7367,94.6864,94.7116,10645.0
2021-08-23 13:05:00,112.85,113.0,112.85,113.0,23474.0,94.7032,94.829,94.7032,94.829,23474.0
2021-08-23 13:10:00,113.02,113.07,112.89,112.94,14480.0,94.8458,94.8878,94.7367,94.7787,14480.0
2021-08-23 13:15:00,112.91,112.91,112.61,112.64,11301.0,94.7535,94.7535,94.5018,94.5269,11301.0
2021-08-23 13:20:00,112.64,112.84,112.63,112.81,21593.0,94.5269,94.6948,94.5185,94.6696,21593.0
2021-08-23 13:25:00,112.81,112.81,112.62,112.67,10613.0,94.6696,94.6696,94.5101,94.5521,10613.0
2021-08-23 13:30:00,112.69,112.78,112.63,112.67,13253.0,94.5689,94.6444,94.5185,94.5521,13253.0
2021-08-23 13:35:00,112.67,112.72,112.5,112.5,22349.0,94.5521,94.5941,94.4094,94.4094,22349.0
2021-08-23 13:40:00,112.48,112.76,112.45,112.76,13813.0,94.3927,94.6276,94.3675,94.6276,13813.0
2021-08-23 13:45:00,112.77,112.85,112.68,112.8,18237.0,94.636,94.7032,94.5605,94.6612,18237.0
2021-08-23 13:50:00,112.84,112.96,112.81,112.93,17655.0,94.6948,94.7955,94.6696,94.7703,17655.0
2021-08-23 13:55:00,112.94,113.11,112.91,112.99,15119.0,94.7787,94.9214,94.7535,94.8206,15119.0
2021-08-23 14:00:00,113.0,113.0,112.82,112.93,28432.0,94.829,94.829,94.678,94.7703,28432.0
2021-08-23 14:05:00,112.94,113.05,112.87,113.05,19280.0,94.7787,94.871,94.7199,94.871,19280.0
2021-08-23 14:10:00,113.0,113.11,112.92,113.11,19247.0,94.829,94.9214,94.7619,94.9214,19247.0
2021-08-23 14:15:00,113.08,113.08,112.8,112.8,24177.0,94.8962,94.8962,94.6612,94.6612,24177.0
2021-08-23 14:20:00,112.8,112.8,112.64,112.67,17660.0,94.6612,94.6612,94.5269,94.5521,17660.0
2021-08-23 14:25:00,112.67,112.67,112.41,112.43,25823.0,94.5521,94.5521,94.3339,94.3507,25823.0
2021-08-23 14:30:00,112.45,112.58,112.42,112.43,20223.0,94.3675,94.4766,94.3423,94.3507,20223.0
2021-08-23 14:35:00,112.43,112.68,112.39,112.65,16874.0,94.3507,94.5605,94.3171,94.5353,16874.0
2021-08-23 14:40:00,112.65,112.75,112.59,112.72,26779.0,94.5353,94.6192,94.485,94.5941,26779.0
2021-08-23 14:45:00,112.7,112.73,112.54,112.54,16644.0,94.5773,94.6025,94.443,94.443,16644.0
2021-08-23 14:50:00,112.5,112.68,112.49,112.6,24573.0,94.4094,94.5605,94.4011,94.4934,24573.0
2021-08-23 14:55:00,112.6,112.69,112.58,112.69,20974.0,94.4934,94.5689,94.4766,94.5689,20974.0
2021-08-23 15:00:00,112.7,112.75,112.57,112.7,21335.0,94.5773,94.6192,94.4682,94.5773,21335.0
2021-08-23 15:05:00,112.7,112.86,112.7,112.84,23858.0,94.5773,94.7116,94.5773,94.6948,23858.0
2021-08-23 15:10:00,112.83,112.84,112.74,112.82,23883.0,94.6864,94.6948,94.6109,94.678,23883.0
2021-08-23 15:15:00,112.8,112.8,112.71,112.72,20266.0,94.6612,94.6612,94.5857,94.5941,20266.0
2021-08-23 15:20:00,112.73,112.81,112.72,112.73,18438.0,94.6025,94.6696,94.5941,94.6025,18438.0
2021-08-23 15:25:00,112.75,112.99,112.68,112.89,43796.0,94.6192,94.8206,94.5605,94.7367,43796.0
2021-08-23 15:30:00,112.89,112.91,112.79,112.86,40501.0,94.7367,94.7535,94.6528,94.7116,40501.0
2021-08-23 15:35:00,112.85,112.96,112.78,112.8,43159.0,94.7032,94.7955,94.6444,94.6612,43159.0
2021-08-23 15:40:00,112.78,112.78,112.5,112.5,34688.0,94.6444,94.6444,94.4094,94.4094,34688.0
2021-08-23 15:45:00,112.5,112.65,112.41,112.41,51325.0,94.4094,94.5353,94.3339,94.3339,51325.0
2021-08-23 15:50:00,112.43,112.57,112.34,112.4,72742.0,94.3507,94.4682,94.2752,94.3255,72742.0
2021-08-23 15:55:00,112.39,112.41,112.05,112.2,221284.0,94.3171,94.3339,94.0318,94.1577,221284.0
2021-08-24 09:30:00,117.25,119.03,116.37,118.5,539110.0,98.3956,99.8894,97.6571,99.4446,539110.0
2021-08-24 09:35:00,118.34,119.89,118.12,119.42,370330.0,99.3103,100.6111,99.1257,100.2167,370330.0
2021-08-24 09:40:00,119.48,120.17,117.4,117.76,384425.0,100.267,100.8461,98.5215,98.8236,384425.0
2021-08-24 09:45:00,117.84,119.68,117.57,119.44,211844.0,98.8907,100.4349,98.6642,100.2335,211844.0
2021-08-24 09:50:00,119.44,119.53,117.9,118.08,137681.0,100.2335,100.309,98.9411,99.0922,137681.0
2021-08-24 09:55:00,118.0,118.55,117.87,118.17,148726.0,99.025,99.4866,98.9159,99.1677,148726.0
2021-08-24 10:00:00,118.13,118.75,117.9,118.39,152724.0,99.1341,99.6544,98.9411,99.3523,152724.0
2021-08-24 10:05:00,118.42,119.94,118.41,119.73,242932.0,99.3775,100.6531,99.3691,100.4768,242932.0
2021-08-24 10:10:00,119.76,119.76,118.92,119.11,107369.0,100.502,100.502,99.7971,99.9565,107369.0
2021-08-24 10:15:00,119.13,119.5,118.98,119.07,87327.0,99.9733,100.2838,99.8474,99.923,87327.0
2021-08-24 10:20:00,119.03,119.03,118.05,118.12,78187.0,99.8894,99.8894,99.067,99.1257,78187.0
2021-08-24 10:25:00,118.12,118.83,118.02,118.35,76380.0,99.1257,99.7215,99.0418,99.3187,76380.0
2021-08-24 10:30:00,118.41,119.26,118.07,119.26,87587.0,99.3691,100.0824,99.0838,100.0824,87587.0
2021-08-24 10:35:00,119.26,119.8,119.05,119.69,99087.0,100.0824,100.5356,99.9062,100.4433,99087.0
2021-08-24 10:40:00,119.67,119.7,118.93,118.97,59284.0,100.4265,100.4516,99.8055,99.839,59284.0
2021-08-24 10:45:00,118.98,120.35,118.91,119.79,164344.0,99.8474,100.9971,99.7887,100.5272,164344.0
2021-08-24 10:50:00,119.85,120.3,119.5,119.55,93445.0,100.5775,100.9552,100.2838,100.3258,93445.0
2021-08-24 10:55:00,119.54,119.55,118.81,119.04,81930.0,100.3174,100.3258,99.7048,99.8978,81930.0
2021-08-24 11:00:00,119.04,120.1,119.03,119.79,120535.0,99.8978,100.7873,99.8894,100.5272,120535.0
2021-08-24 11:05:00,119.73,120.08,119.54,119.66,64747.0,100.4768,100.7705,100.3174,100.4181,64747.0
2021-08-24 11:10:00,119.55,120.4,119.54,120.39,81395.0,100.3258,101.0391,100.3174,101.0307,81395.0
2021-08-24 11:15:00,120.36,120.82,120.31,120.76,84870.0,101.0055,101.3915,100.9636,101.3412,84870.0
2021-08-24 11:20:00,120.8,120.85,120.1,120.4,46129.0,101.3748,101.4167,100.7873,101.0391,46129.0
2021-08-24 11:25:00,120.47,120.66,119.97,120.66,36421.0,101.0978,101.2573,100.6782,101.2573,36421.0
2021-08-24 11:30:00,120.64,120.81,120.14,120.25,52614.0,101.2405,101.3832,100.8209,100.9132,52614.0
2021-08-24 11:35:00,120.27,120.63,120.2,120.41,36760.0,100.93,101.2321,100.8712,101.0475,36760.0
2021-08-24 11:40:00,120.41,120.49,120.04,120.12,35136.0,101.0475,101.1146,100.737,100.8041,35136.0
2021-08-24 11:45:00,120.15,120.77,120.1,120.62,40102.0,100.8293,101.3496,100.7873,101.2237,40102.0
2021-08-24 11:50:00,120.58,120.79,120.48,120.74,34508.0,101.1901,101.3664,101.1062,101.3244,34508.0
2021-08-24 11:55:00,120.74,121.38,120.74,121.26,118596.0,101.3244,101.8615,101.3244,101.7608,118596.0
2021-08-24 12:00:00,121.3,121.77,121.21,121.49,127139.0,101.7944,102.1888,101.7188,101.9538,127139.0
2021-08-24 12:05:00,121.48,121.92,121.35,121.88,80127.0,101.9454,102.3147,101.8363,102.2811,80127.0
2021-08-24 12:10:00,121.9,121.93,121.71,121.85,55624.0,102.2979,102.3231,102.1384,102.2559,55624.0
2021-08-24 12:15:00,121.85,122.13,121.75,122.1,81063.0,102.2559,102.4909,102.172,102.4657,81063.0
2021-08-24 12:20:00,122.07,122.48,121.72,122.33,266324.0,102.4405,102.7846,102.1468,102.6587,266324.0
2021-08-24 12:25:00,122.42,122.5,121.97,122.16,74584.0,102.7343,102.8014,102.3566,102.5161,74584.0
2021-08-24 12:30:00,122.16,123.27,122.16,123.26,189092.0,102.5161,103.4476,102.5161,103.4392,189092.0
2021-08-24 12:35:00,123.26,123.65,122.81,122.82,203599.0,103.4392,103.7665,103.0615,103.0699,203599.0
2021-08-24 12:40:00,122.81,122.92,121.88,122.7,238726.0,103.0615,103.1539,102.2811,102.9692,238726.0
2021-08-24 12:45:00,122.7,123.1,122.61,122.97,90398.0,102.9692,103.3049,102.8937,103.1958,90398.0
2021-08-24 12:50:00,122.95,123.16,122.71,122.72,51088.0,103.179,103.3553,102.9776,102.986,51088.0
2021-08-24 12:55:00,122.73,122.89,122.39,122.42,31807.0,102.9944,103.1287,102.7091,102.7343,31807.0
2021-08-24 13:00:00,122.43,122.54,122.19,122.39,67248.0,102.7427,102.835,102.5412,102.7091,67248.0
2021-08-24 13:05:00,122.44,122.53,122.17,122.39,55661.0,102.751,102.8266,102.5245,102.7091,55661.0
2021-08-24 13:10:00,122.43,122.94,122.43,122.94,79194.0,102.7427,103.1706,102.7427,103.1706,79194.0
2021-08-24 13:15:00,122.91,123.07,122.73,122.96,53332.0,103.1455,103.2797,102.9944,103.1874,53332.0
2021-08-24 13:20:00,122.95,122.95,122.29,122.39,58243.0,103.179,103.179,102.6252,102.7091,58243.0
2021-08-24 13:25:00,122.4,123.06,122.4,123.03,50996.0,102.7175,103.2713,102.7175,103.2462,50996.0
2021-08-24 13:30:00,123.05,123.25,122.93,123.04,70217.0,103.263,103.4308,103.1622,103.2546,70217.0
2021-08-24 13:35:00,123.04,123.25,122.75,122.95,133824.0,103.2546,103.4308,103.0112,103.179,133824.0
2021-08-24 13:40:00,122.98,123.13,122.82,122.9,61152.0,103.2042,103.3301,103.0699,103.1371,61152.0
2021-08-24 13:45:00,122.94,123.16,122.85,122.99,34509.0,103.1706,103.3553,103.0951,103.2126,34509.0
2021-08-24 13:50:00,122.99,123.45,122.82,123.31,62132.0,103.2126,103.5986,103.0699,103.4811,62132.0
2021-08-24 13:55:00,123.32,123.48,123.19,123.32,45458.0,103.4895,103.6238,103.3804,103.4895,45458.0
2021-08-24 14:00:00,123.28,123.5,123.12,123.13,42923.0,103.456,103.6406,103.3217,103.3301,42923.0
2021-08-24 14:05:00,123.18,123.35,122.92,123.14,52065.0,103.372,103.5147,103.1539,103.3385,52065.0
2021-08-24 14:10:00,123.21,123.84,123.19,123.56,94875.0,103.3972,103.9259,103.3804,103.6909,94875.0
2021-08-24 14:15:00,123.56,123.6,123.23,123.54,59326.0,103.6909,103.7245,103.414,103.6742,59326.0
2021-08-24 14:20:00,123.53,123.57,123.3,123.3,38373.0,103.6658,103.6993,103.4728,103.4728,38373.0
2021-08-24 14:25:00,123.28,123.63,123.19,123.58,41795.0,103.456,103.7497,103.3804,103.7077,41795.0
2021-08-24 14:30:00,123.62,124.04,123.59,123.6,88398.0,103.7413,104.0938,103.7161,103.7245,88398.0
2021-08-24 14:35:00,123.57,123.65,122.23,122.25,181921.0,103.6993,103.7665,102.5748,102.5916,181921.0
2021-08-24 14:40:00,122.27,123.37,122.25,123.07,100602.0,102.6084,103.5315,102.5916,103.2797,100602.0
2021-08-24 14:45:00,123.07,123.31,122.9,123.05,58920.0,103.2797,103.4811,103.1371,103.263,58920.0
2021-08-24 14:50:00,123.04,123.04,122.68,122.78,40508.0,103.2546,103.2546,102.9524,103.0364,40508.0
2021-08-24 14:55:00,122.79,123.13,122.69,123.08,52625.0,103.0448,103.3301,102.9608,103.2881,52625.0
2021-08-24 15:00:00,123.06,123.16,122.77,122.92,62276.0,103.2713,103.3553,103.028,103.1539,62276.0
2021-08-24 15:05:00,122.91,122.92,122.51,122.68,65454.0,103.1455,103.1539,102.8098,102.9524,65454.0
2021-08-24 15:10:00,122.68,122.75,122.42,122.42,43734.0,102.9524,103.0112,102.7343,102.7343,43734.0
2021-08-24 15:15:00,122.43,122.74,122.33,122.59,121664.0,102.7427,103.0028,102.6587,102.8769,121664.0
2021-08-24 15:20:00,122.59,123.0,122.46,122.71,111172.0,102.8769,103.221,102.7678,102.9776,111172.0
2021-08-24 15:25:00,122.73,122.96,122.65,122.9,55737.0,102.9944,103.1874,102.9273,103.1371,55737.0
2021-08-24 15:30:00,122.92,122.99,122.63,122.87,67271.0,103.1539,103.2126,102.9105,103.1119,67271.0
2021-08-24 15:35:00,122.87,123.15,122.75,122.79,100183.0,103.1119,103.3469,103.0112,103.0448,100183.0
2021-08-24 15:40:00,122.79,122.79,121.85,121.95,229571.0,103.0448,103.0448,102.2559,102.3398,229571.0
2021-08-24 15:45:00,121.97,122.28,121.26,121.91,375684.0,102.3566,102.6168,101.7608,102.3063,375684.0
2021-08-24 15:50:00,122.01,122.02,121.39,121.68,191112.0,102.3902,102.3986,101.8699,102.1133,191112.0
2021-08-24 15:55:00,121.64,121.75,121.31,121.57,390734.0,102.0797,102.172,101.8028,102.0209,390734.0
2021-08-25 09:30:00,122.44,123.92,121.71,123.74,245436.0,102.751,103.9931,102.1384,103.842,245436.0
2021-08-25 09:35:00,123.84,124.91,123.52,123.54,124560.0,103.9259,104.8239,103.6574,103.6742,124560.0
2021-08-25 09:40:00,123.5,123.78,122.23,122.37,181571.0,103.6406,103.8756,102.5748,102.6923,181571.0
2021-08-25 09:45:00,122.4,122.72,122.02,122.14,53956.0,102.7175,102.986,102.3986,102.4993,53956.0
2021-08-25 09:50:00,122.22,122.34,121.36,121.36,53187.0,102.5664,102.6671,101.8447,101.8447,53187.0
2021-08-25 09:55:00,121.33,122.11,121.21,121.96,55279.0,101.8195,102.4741,101.7188,102.3482,55279.0
2021-08-25 10:00:00,122.0,122.16,121.27,121.38,27202.0,102.3818,102.5161,101.7692,101.8615,27202.0
2021-08-25 10:05:00,121.4,121.55,120.81,120.84,35224.0,101.8783,102.0042,101.3832,101.4083,35224.0
2021-08-25 10:10:00,120.86,121.23,120.72,121.22,26104.0,101.4251,101.7356,101.3076,101.7272,26104.0
2021-08-25 10:15:00,121.2,121.23,120.89,120.89,20763.0,101.7104,101.7356,101.4503,101.4503,20763.0
2021-08-25 10:20:00,120.93,121.21,120.73,121.0,23786.0,101.4839,101.7188,101.316,101.5426,23786.0
2021-08-25 10:25:00,121.05,121.05,120.72,120.86,21349.0,101.5846,101.5846,101.3076,101.4251,21349.0
2021-08-25 10:30:00,120.83,121.17,120.81,120.97,31316.0,101.3999,101.6853,101.3832,101.5174,31316.0
2021-08-25 10:35:00,120.95,121.46,120.79,121.43,23740.0,101.5006,101.9286,101.3664,101.9035,23740.0
2021-08-25 10:40:00,121.41,121.43,121.08,121.09,20289.0,101.8867,101.9035,101.6097,101.6181,20289.0
2021-08-25 10:45:00,121.1,121.32,120.72,120.73,19555.0,101.6265,101.8111,101.3076,101.316,19555.0
2021-08-25 10:50:00,120.8,120.81,120.38,120.5,25433.0,101.3748,101.3832,101.0223,101.123,25433.0
2021-08-25 10:55:00,120.45,120.86,120.39,120.78,16395.0,101.081,101.4251,101.0307,101.358,16395.0
2021-08-25 11:00:00,120.8,120.8,120.47,120.48,15003.0,101.3748,101.3748,101.0978,101.1062,15003.0
2021-08-25 11:05:00,120.49,121.09,120.46,121.08,36206.0,101.1146,101.6181,101.0894,101.6097,36206.0
2021-08-25 11:10:00,121.09,121.11,120.53,120.78,27062.0,101.6181,101.6349,101.1482,101.358,27062.0
2021-08-25 11:15:00,120.79,120.79,120.57,120.73,10510.0,101.3664,101.3664,101.1817,101.316,10510.0
2021-08-25 11:20:00,120.72,120.72,120.43,120.47,23331.0,101.3076,101.3076,101.0643,101.0978,23331.0
2021-08-25 11:25:00,120.49,120.57,120.44,120.55,13022.0,101.1146,101.1817,101.0727,101.165,13022.0
2021-08-25 11:30:00,120.55,120.73,120.43,120.59,27975.0,101.165,101.316,101.0643,101.1985,27975.0
2021-08-25 11:35:00,120.59,120.63,120.37,120.44,22044.0,101.1985,101.2321,101.0139,101.0727,22044.0
2021-08-25 11:40:00,120.49,121.04,120.47,120.84,27266.0,101.1146,101.5762,101.0978,101.4083,27266.0
2021-08-25 11:45:00,120.82,120.85,120.65,120.69,22810.0,101.3915,101.4167,101.2489,101.2825,22810.0
2021-08-25 11:50:00,120.71,120.95,120.62,120.81,22292.0,101.2992,101.5006,101.2237,101.3832,22292.0
2021-08-25 11:55:00,120.8,121.01,120.65,120.83,23085.0,101.3748,101.551,101.2489,101.3999,23085.0
2021-08-25 12:00:00,120.92,120.92,120.72,120.9,11165.0,101.4755,101.4755,101.3076,101.4587,11165.0
2021-08-25 12:05:00,120.88,121.1,120.85,121.02,35949.0,101.4419,101.6265,101.4167,101.5594,35949.0
2021-08-25 12:10:00,121.0,121.06,120.87,120.89,20121.0,101.5426,101.593,101.4335,101.4503,20121.0
2021-08-25 12:15:00,120.91,120.96,120.74,120.78,22471.0,101.4671,101.509,101.3244,101.358,22471.0
2021-08-25 12:20:00,120.8,120.89,120.69,120.76,21896.0,101.3748,101.4503,101.2825,101.3412,21896.0
2021-08-25 12:25:00,120.75,120.77,120.6,120.6,17728.0,101.3328,101.3496,101.2069,101.2069,17728.0
2021-08-25 12:30:00,120.64,120.64,120.44,120.5,21217.0,101.2405,101.2405,101.0727,101.123,21217.0
2021-08-25 12:35:00,120.48,120.64,120.47,120.55,22102.0,101.1062,101.2405,101.0978,101.165,22102.0
2021-08-25 12:40:00,120.55,120.56,120.39,120.39,18306.0,101.165,101.1734,101.0307,101.0307,18306.0
2021-08-25 12:45:00,120.42,120.47,120.34,120.41,16035.0,101.0559,101.0978,100.9887,101.0475,16035.0
2021-08-25 12:50:00,120.45,120.51,120.43,120.51,9618.0,101.081,101.1314,101.0643,101.1314,9618.0
2021-08-25 12:55:00,120.49,120.58,120.35,120.35,16499.0,101.1146,101.1901,100.9971,100.9971,16499.0
2021-08-25 13:00:00,120.41,120.42,120.17,120.23,24233.0,101.0475,101.0559,100.8461,100.8964,24233.0
2021-08-25 13:05:00,120.22,120.28,120.18,120.21,30079.0,100.888,100.9384,100.8545,100.8796,30079.0
2021-08-25 13:10:00,120.23,120.41,120.22,120.32,14917.0,100.8964,101.0475,100.888,100.9719,14917.0
2021-08-25 13:15:00,120.34,120.52,120.27,120.41,27329.0,100.9887,101.1398,100.93,101.0475,27329.0
2021-08-25 13:20:00,120.43,120.43,120.22,120.24,20156.0,101.0643,101.0643,100.888,100.9048,20156.0
2021-08-25 13:25:00,120.23,120.28,120.15,120.21,15843.0,100.8964,100.9384,100.8293,100.8796,15843.0
2021-08-25 13:30:00,120.23,120.42,120.21,120.33,18292.0,100.8964,101.0559,100.8796,100.9803,18292.0
2021-08-25 13:35:00,120.34,120.58,120.29,120.58,16729.0,100.9887,101.1901,100.9468,101.1901,16729.0
2021-08-25 13:40:00,120.58,120.65,120.5,120.62,14643.0,101.1901,101.2489,101.123,101.2237,14643.0
2021-08-25 13:45:00,120.62,120.66,120.37,120.66,30709.0,101.2237,101.2573,101.0139,101.2573,30709.0
2021-08-25 13:50:00,120.71,120.82,120.66,120.68,29664.0,101.2992,101.3915,101.2573,101.2741,29664.0
2021-08-25 13:55:00,120.68,120.73,120.59,120.71,11849.0,101.2741,101.316,101.1985,101.2992,11849.0
2021-08-25 14:00:00,120.71,120.87,120.67,120.83,17359.0,101.2992,101.4335,101.2657,101.3999,17359.0
2021-08-25 14:05:00,120.84,120.84,120.64,120.7,13526.0,101.4083,101.4083,101.2405,101.2908,13526.0
2021-08-25 14:10:00,120.72,120.85,120.68,120.82,10498.0,101.3076,101.4167,101.2741,101.3915,10498.0
2021-08-25 14:15:00,120.83,121.07,120.83,121.03,24305.0,101.3999,101.6013,101.3999,101.5678,24305.0
2021-08-25 14:20:00,121.04,121.1,120.91,121.07,13287.0,101.5762,101.6265,101.4671,101.6013,13287.0
2021-08-25 14:25:00,121.09,121.13,121.01,121.07,14574.0,101.6181,101.6517,101.551,101.6013,14574.0
2021-08-25 14:30:00,121.04,121.08,120.85,120.86,22900.0,101.5762,101.6097,101.4167,101.4251,22900.0
2021-08-25 14:35:00,120.86,120.86,120.68,120.75,7677.0,101.4251,101.4251,101.2741,101.3328,7677.0
2021-08-25 14:40:00,120.77,120.99,120.72,120.87,10580.0,101.3496,101.5342,101.3076,101.4335,10580.0
2021-08-25 14:45:00,120.91,121.04,120.86,121.02,11167.0,101.4671,101.5762,101.4251,101.5594,11167.0
2021-08-25 14:50:00,121.02,121.08,120.95,121.05,17910.0,101.5594,101.6097,101.5006,101.5846,17910.0
2021-08-25 14:55:00,121.02,121.14,120.98,121.12,15082.0,101.5594,101.6601,101.5258,101.6433,15082.0
2021-08-25 15:00:00,121.11,121.21,121.08,121.13,21427.0,101.6349,101.7188,101.6097,101.6517,21427.0
2021-08-25 15:05:00,121.11,121.29,121.06,121.18,16350.0,101.6349,101.786,101.593,101.6937,16350.0
2021-08-25 15:10:00,121.19,121.22,121.05,121.05,13269.0,101.702,101.7272,101.5846,101.5846,13269.0
2021-08-25 15:15:00,121.08,121.09,120.99,121.05,15251.0,101.6097,101.6181,101.5342,101.5846,15251.0
2021-08-25 15:20:00,121.09,121.33,121.05,121.31,23679.0,101.6181,101.8195,101.5846,101.8028,23679.0
2021-08-25 15:25:00,121.33,121.5,121.22,121.46,23124.0,101.8195,101.9622,101.7272,101.9286,23124.0
2021-08-25 15:30:00,121.47,121.5,121.25,121.25,32041.0,101.937,101.9622,101.7524,101.7524,32041.0
2021-08-25 15:35:00,121.25,121.3,121.13,121.16,26808.0,101.7524,101.7944,101.6517,101.6769,26808.0
2021-08-25 15:40:00,121.14,121.58,121.08,121.58,33740.0,101.6601,102.0293,101.6097,102.0293,33740.0
2021-08-25 15:45:00,121.61,121.69,121.53,121.57,64264.0,102.0545,102.1216,101.9874,102.0209,64264.0
2021-08-25 15:50:00,121.5,121.89,121.5,121.8,109250.0,101.9622,102.2895,101.9622,102.214,109250.0
2021-08-25 15:55:00,121.77,121.94,121.61,121.89,201808.0,102.1888,102.3314,102.0545,102.2895,201808.0
2021-08-26 09:30:00,121.83,121.85,120.26,120.75,50829.0,102.2391,102.2559,100.9216,101.3328,50829.0
2021-08-26 09:35:00,120.7,120.95,120.23,120.24,28416.0,101.2908,101.5006,100.8964,100.9048,28416.0
2021-08-26 09:40:00,120.36,121.02,120.36,120.82,43971.0,101.0055,101.5594,101.0055,101.3915,43971.0
2021-08-26 09:45:00,120.83,120.85,120.14,120.4,24125.0,101.3999,101.4167,100.8209,101.0391,24125.0
2021-08-26 09:50:00,120.4,120.87,120.39,120.81,27853.0,101.0391,101.4335,101.0307,101.3832,27853.0
2021-08-26 09:55:00,120.81,121.54,120.75,121.38,27356.0,101.3832,101.9958,101.3328,101.8615,27356.0
2021-08-26 10:00:00,121.36,121.39,120.87,121.18,25431.0,101.8447,101.8699,101.4335,101.6937,25431.0
2021-08-26 10:05:00,121.23,121.29,120.47,120.56,45490.0,101.7356,101.786,101.0978,101.1734,45490.0
2021-08-26 10:10:00,120.51,120.98,120.49,120.67,10535.0,101.1314,101.5258,101.1146,101.2657,10535.0
2021-08-26 10:15:00,120.69,120.78,120.6,120.72,8914.0,101.2825,101.358,101.2069,101.3076,8914.0
2021-08-26 10:20:00,120.68,121.05,120.57,120.97,8922.0,101.2741,101.5846,101.1817,101.5174,8922.0
2021-08-26 10:25:00,120.9,121.06,120.29,121.06,20274.0,101.4587,101.593,100.9468,101.593,20274.0
2021-08-26 10:30:00,120.98,121.2,120.86,120.86,25078.0,101.5258,101.7104,101.4251,101.4251,25078.0
2021-08-26 10:35:00,120.93,120.99,120.68,120.99,14764.0,101.4839,101.5342,101.2741,101.5342,14764.0
2021-08-26 10:40:00,121.0,121.05,120.06,120.09,54644.0,101.5426,101.5846,100.7538,100.7789,54644.0
2021-08-26 10:45:00,120.07,120.09,119.68,119.82,45961.0,100.7622,100.7789,100.4349,100.5524,45961.0
2021-08-26 10:50:00,119.79,119.88,119.66,119.72,15207.0,100.5272,100.6027,100.4181,100.4684,15207.0
2021-08-26 10:55:00,119.81,120.05,119.72,119.99,9077.0,100.544,100.7454,100.4684,100.695,9077.0
2021-08-26 11:00:00,119.96,120.09,119.66,119.69,19091.0,100.6698,100.7789,100.4181,100.4433,19091.0
2021-08-26 11:05:00,119.74,119.75,119.48,119.57,24084.0,100.4852,100.4936,100.267,100.3426,24084.0
2021-08-26 11:10:00,119.57,119.95,119.57,119.91,10689.0,100.3426,100.6614,100.3426,100.6279,10689.0
2021-08-26 11:15:00,119.93,120.04,119.8,119.98,24382.0,100.6447,100.737,100.5356,100.6866,24382.0
2021-08-26 11:20:00,119.99,120.3,119.93,120.15,25351.0,100.695,100.9552,100.6447,100.8293,25351.0
2021-08-26 11:25:00,120.18,120.36,120.07,120.31,15390.0,100.8545,101.0055,100.7622,100.9636,15390.0
2021-08-26 11:30:00,120.3,120.65,120.3,120.55,23816.0,100.9552,101.2489,100.9552,101.165,23816.0
2021-08-26 11:35:00,120.55,120.55,120.19,120.34,22504.0,101.165,101.165,100.8629,100.9887,22504.0
2021-08-26 11:40:00,120.34,120.34,120.02,120.04,9314.0,100.9887,100.9887,100.7202,100.737,9314.0
2021-08-26 11:45:00,120.01,120.03,119.75,119.87,21591.0,100.7118,100.7286,100.4936,100.5943,21591.0
2021-08-26 11:50:00,119.89,119.89,119.72,119.84,7540.0,100.6111,100.6111,100.4684,100.5691,7540.0
2021-08-26 11:55:00,119.82,119.87,119.73,119.77,9130.0,100.5524,100.5943,100.4768,100.5104,9130.0
2021-08-26 12:00:00,119.79,120.04,119.73,120.03,14682.0,100.5272,100.737,100.4768,100.7286,14682.0
2021-08-26 12:05:00,119.97,120.01,119.82,119.98,23559.0,100.6782,100.7118,100.5524,100.6866,23559.0
2021-08-26 12:10:00,119.98,120.08,119.8,119.85,42518.0,100.6866,100.7705,100.5356,100.5775,42518.0
2021-08-26 12:15:00,119.84,120.29,119.81,120.2,25241.0,100.5691,100.9468,100.544,100.8712,25241.0
2021-08-26 12:20:00,120.17,120.19,120.08,120.15,9496.0,100.8461,100.8629,100.7705,100.8293,9496.0
2021-08-26 12:25:00,120.11,120.2,120.07,120.15,8363.0,100.7957,100.8712,100.7622,100.8293,8363.0
2021-08-26 12:30:00,120.19,120.32,120.11,120.31,6588.0,100.8629,100.9719,100.7957,100.9636,6588.0
2021-08-26 12:35:00,120.29,120.32,120.08,120.1,12134.0,100.9468,100.9719,100.7705,100.7873,12134.0
2021-08-26 12:40:00,120.09,120.1,119.91,119.99,10142.0,100.7789,100.7873,100.6279,100.695,10142.0
2021-08-26 12:45:00,119.94,119.99,119.89,119.96,6253.0,100.6531,100.695,100.6111,100.6698,6253.0
2021-08-26 12:50:00,119.9,120.05,119.8,119.83,12455.0,100.6195,100.7454,100.5356,100.5607,12455.0
2021-08-26 12:55:00,119.81,119.89,119.75,119.85,6197.0,100.544,100.6111,100.4936,100.5775,6197.0
2021-08-26 13:00:00,119.83,119.96,119.71,119.86,10233.0,100.5607,100.6698,100.46,100.5859,10233.0
2021-08-26 13:05:00,119.84,119.93,119.72,119.72,10179.0,100.5691,100.6447,100.4684,100.4684,10179.0
2021-08-26 13:10:00,119.72,119.74,119.63,119.65,9144.0,100.4684,100.4852,100.3929,100.4097,9144.0
2021-08-26 13:15:00,119.64,119.66,119.43,119.53,17817.0,100.4013,100.4181,100.2251,100.309,17817.0
2021-08-26 13:20:00,119.46,119.59,119.31,119.31,12652.0,100.2502,100.3593,100.1244,100.1244,12652.0
2021-08-26 13:25:00,119.29,119.38,119.19,119.26,16805.0,100.1076,100.1831,100.0237,100.0824,16805.0
2021-08-26 13:30:00,119.25,119.3,119.2,119.22,10819.0,100.074,100.116,100.0321,100.0488,10819.0
2021-08-26 13:35:00,119.21,119.35,119.15,119.34,14058.0,100.0404,100.1579,99.9901,100.1495,14058.0
2021-08-26 13:40:00,119.31,119.36,119.21,119.34,12726.0,100.1244,100.1663,100.0404,100.1495,12726.0
2021-08-26 13:45:00,119.33,119.33,119.17,119.28,7486.0,100.1411,100.1411,100.0069,100.0992,7486.0
2021-08-26 13:50:00,119.23,119.42,119.13,119.42,15694.0,100.0572,100.2167,99.9733,100.2167,15694.0
2021-08-26 13:55:00,119.4,119.56,119.34,119.42,10165.0,100.1999,100.3342,100.1495,100.2167,10165.0
2021-08-26 14:00:00,119.43,119.5,119.37,119.46,9029.0,100.2251,100.2838,100.1747,100.2502,9029.0
2021-08-26 14:05:00,119.45,119.47,119.19,119.24,10215.0,100.2418,100.2586,100.0237,100.0656,10215.0
2021-08-26 14:10:00,119.27,119.35,119.1,119.1,14556.0,100.0908,100.1579,99.9481,99.9481,14556.0
2021-08-26 14:15:00,119.1,119.21,118.95,119.21,38637.0,99.9481,100.0404,99.8223,100.0404,38637.0
2021-08-26 14:20:00,119.22,119.31,118.99,119.07,16226.0,100.0488,100.1244,99.8558,99.923,16226.0
2021-08-26 14:25:00,119.04,119.05,118.77,118.81,21242.0,99.8978,99.9062,99.6712,99.7048,21242.0
2021-08-26 14:30:00,118.77,118.92,118.72,118.78,13943.0,99.6712,99.7971,99.6292,99.6796,13943.0
2021-08-26 14:35:00,118.81,118.84,118.65,118.7,13231.0,99.7048,99.7299,99.5705,99.6125,13231.0
2021-08-26 14:40:00,118.73,118.75,118.65,118.7,13610.0,99.6376,99.6544,99.5705,99.6125,13610.0
2021-08-26 14:45:00,118.71,118.86,118.69,118.81,17329.0,99.6208,99.7467,99.6041,99.7048,17329.0
2021-08-26 14:50:00,118.81,118.91,118.79,118.91,23403.0,99.7048,99.7887,99.688,99.7887,23403.0
2021-08-26 14:55:00,118.93,118.94,118.82,118.82,7482.0,99.8055,99.8139,99.7132,99.7132,7482.0
2021-08-26 15:00:00,118.84,118.85,118.68,118.73,26196.0,99.7299,99.7383,99.5957,99.6376,26196.0
2021-08-26 15:05:00,118.71,118.77,118.52,118.69,22508.0,99.6208,99.6712,99.4614,99.6041,22508.0
2021-08-26 15:10:00,118.69,118.69,118.45,118.48,24725.0,99.6041,99.6041,99.4027,99.4278,24725.0
2021-08-26 15:15:00,118.48,118.74,118.46,118.72,18980.0,99.4278,99.646,99.411,99.6292,18980.0
2021-08-26 15:20:00,118.72,118.75,118.6,118.6,13894.0,99.6292,99.6544,99.5285,99.5285,13894.0
2021-08-26 15:25:00,118.59,118.61,118.38,118.45,27232.0,99.5201,99.5369,99.3439,99.4027,27232.0
2021-08-26 15:30:00,118.44,118.48,118.27,118.39,33689.0,99.3943,99.4278,99.2516,99.3523,33689.0
2021-08-26 15:35:00,118.4,118.52,118.18,118.22,33268.0,99.3607,99.4614,99.1761,99.2096,33268.0
2021-08-26 15:40:00,118.22,118.26,117.98,118.03,60816.0,99.2096,99.2432,99.0082,99.0502,60816.0
2021-08-26 15:45:00,118.03,118.42,117.93,118.29,56065.0,99.0502,99.3775,98.9663,99.2684,56065.0
2021-08-26 15:50:00,118.3,118.49,118.21,118.28,62126.0,99.2768,99.4362,99.2012,99.26,62126.0
2021-08-26 15:55:00,118.27,118.35,118.07,118.1,133747.0,99.2516,99.3187,99.0838,99.1089,133747.0
2021-08-27 09:30:00,118.27,118.9,117.41,118.41,59979.0,99.2516,99.7803,98.5299,99.3691,59979.0
2021-08-27 09:35:00,118.41,118.71,118.08,118.21,14425.0,99.3691,99.6208,99.0922,99.2012,14425.0
2021-08-27 09:40:00,118.3,118.32,117.43,117.64,25833.0,99.2768,99.2936,98.5467,98.7229,25833.0
2021-08-27 09:45:00,117.66,117.84,117.43,117.53,12784.0,98.7397,98.8907,98.5467,98.6306,12784.0
2021-08-27 09:50:00,117.53,117.63,117.38,117.38,10960.0,98.6306,98.7145,98.5047,98.5047,10960.0
2021-08-27 09:55:00,117.42,117.86,117.2,117.69,28546.0,98.5383,98.9075,98.3537,98.7649,28546.0
2021-08-27 10:00:00,117.69,118.35,117.45,118.35,23551.0,98.7649,99.3187,98.5635,99.3187,23551.0
2021-08-27 10:05:00,118.4,118.9,118.4,118.68,25489.0,99.3607,99.7803,99.3607,99.5957,25489.0
2021-08-27 10:10:00,118.72,118.8,118.3,118.58,32076.0,99.6292,99.6964,99.2768,99.5117,32076.0
2021-08-27 10:15:00,118.62,118.62,118.35,118.6,19800.0,99.5453,99.5453,99.3187,99.5285,19800.0
2021-08-27 10:20:00,118.6,118.62,118.24,118.3,10702.0,99.5285,99.5453,99.2264,99.2768,10702.0
2021-08-27 10:25:00,118.29,118.52,118.25,118.51,10877.0,99.2684,99.4614,99.2348,99.453,10877.0
2021-08-27 10:30:00,118.56,118.63,118.32,118.61,11441.0,99.495,99.5537,99.2936,99.5369,11441.0
2021-08-27 10:35:00,118.59,118.63,118.4,118.44,10720.0,99.5201,99.5537,99.3607,99.3943,10720.0
2021-08-27 10:40:00,118.4,118.4,118.21,118.21,7496.0,99.3607,99.3607,99.2012,99.2012,7496.0
2021-08-27 10:45:00,118.21,118.3,118.17,118.3,10681.0,99.2012,99.2768,99.1677,99.2768,10681.0
2021-08-27 10:50:00,118.28,118.37,118.11,118.12,12804.0,99.26,99.3355,99.1173,99.1257,12804.0
2021-08-27 10:55:00,118.13,118.22,117.98,117.98,15538.0,99.1341,99.2096,99.0082,99.0082,15538.0
2021-08-27 11:00:00,118.03,118.21,118.03,118.1,6309.0,99.0502,99.2012,99.0502,99.1089,6309.0
2021-08-27 11:05:00,118.13,118.53,118.11,118.47,9899.0,99.1341,99.4698,99.1173,99.4194,9899.0
2021-08-27 11:10:00,118.47,118.62,118.4,118.62,8771.0,99.4194,99.5453,99.3607,99.5453,8771.0
2021-08-27 11:15:00,118.6,118.6,118.4,118.42,6644.0,99.5285,99.5285,99.3607,99.3775,6644.0
2021-08-27 11:20:00,118.47,118.47,118.13,118.13,9586.0,99.4194,99.4194,99.1341,99.1341,9586.0
2021-08-27 11:25:00,118.18,118.27,118.12,118.18,8918.0,99.1761,99.2516,99.1257,99.1761,8918.0
2021-08-27 11:30:00,118.22,118.24,118.04,118.07,5934.0,99.2096,99.2264,99.0586,99.0838,5934.0
2021-08-27 11:35:00,118.07,118.23,118.04,118.23,11554.0,99.0838,99.218,99.0586,99.218,11554.0
2021-08-27 11:40:00,118.19,118.21,118.07,118.15,37741.0,99.1845,99.2012,99.0838,99.1509,37741.0
2021-08-27 11:45:00,118.13,118.16,118.03,118.05,8744.0,99.1341,99.1593,99.0502,99.067,8744.0
2021-08-27 11:50:00,118.02,118.03,117.87,117.95,25045.0,99.0418,99.0502,98.9159,98.9831,25045.0
2021-08-27 11:55:00,117.93,117.93,117.76,117.79,18578.0,98.9663,98.9663,98.8236,98.8488,18578.0
2021-08-27 12:00:00,117.82,117.82,117.49,117.5,21857.0,98.874,98.874,98.597,98.6054,21857.0
2021-08-27 12:05:00,117.51,117.58,117.48,117.49,26105.0,98.6138,98.6726,98.5886,98.597,26105.0
2021-08-27 12:10:00,117.49,117.55,117.33,117.44,37334.0,98.597,98.6474,98.4628,98.5551,37334.0
2021-08-27 12:15:00,117.44,117.64,117.43,117.61,8010.0,98.5551,98.7229,98.5467,98.6977,8010.0
2021-08-27 12:20:00,117.59,117.77,117.56,117.77,13978.0,98.6809,98.832,98.6558,98.832,13978.0
2021-08-27 12:25:00,117.73,117.85,117.7,117.79,25891.0,98.7984,98.8991,98.7733,98.8488,25891.0
2021-08-27 12:30:00,117.79,117.97,117.79,117.91,55281.0,98.8488,98.9998,98.8488,98.9495,55281.0
2021-08-27 12:35:00,117.89,118.22,117.88,118.2,18368.0,98.9327,99.2096,98.9243,99.1929,18368.0
2021-08-27 12:40:00,118.21,118.34,118.14,118.14,7902.0,99.2012,99.3103,99.1425,99.1425,7902.0
2021-08-27 12:45:00,118.19,118.35,118.13,118.3,15434.0,99.1845,99.3187,99.1341,99.2768,15434.0
2021-08-27 12:50:00,118.3,118.46,118.3,118.43,12315.0,99.2768,99.411,99.2768,99.3859,12315.0
2021-08-27 12:55:00,118.4,118.47,118.37,118.45,8370.0,99.3607,99.4194,99.3355,99.4027,8370.0
2021-08-27 13:00:00,118.49,118.59,118.46,118.52,9026.0,99.4362,99.5201,99.411,99.4614,9026.0
2021-08-27 13:05:00,118.52,118.63,118.42,118.6,9135.0,99.4614,99.5537,99.3775,99.5285,9135.0
2021-08-27 13:10:00,118.58,118.63,118.52,118.62,9332.0,99.5117,99.5537,99.4614,99.5453,9332.0
2021-08-27 13:15:00,118.65,118.67,118.53,118.56,9509.0,99.5705,99.5873,99.4698,99.495,9509.0
2021-08-27 13:20:00,118.59,118.6,118.5,118.56,7032.0,99.5201,99.5285,99.4446,99.495,7032.0
2021-08-27 13:25:00,118.59,118.72,118.57,118.63,18586.0,99.5201,99.6292,99.5034,99.5537,18586.0
2021-08-27 13:30:00,118.62,118.74,118.58,118.72,10155.0,99.5453,99.646,99.5117,99.6292,10155.0
2021-08-27 13:35:00,118.75,118.75,118.61,118.67,8072.0,99.6544,99.6544,99.5369,99.5873,8072.0
2021-08-27 13:40:00,118.62,118.62,118.34,118.36,7950.0,99.5453,99.5453,99.3103,99.3271,7950.0
2021-08-27 13:45:00,118.38,118.45,118.36,118.41,9896.0,99.3439,99.4027,99.3271,99.3691,9896.0
2021-08-27 13:50:00,118.41,118.41,118.32,118.37,7961.0,99.3691,99.3691,99.2936,99.3355,7961.0
2021-08-27 13:55:00,118.37,118.44,118.36,118.41,3742.0,99.3355,99.3943,99.3271,99.3691,3742.0
2021-08-27 14:00:00,118.44,118.46,118.26,118.26,12446.0,99.3943,99.411,99.2432,99.2432,12446.0
2021-08-27 14:05:00,118.29,118.41,118.24,118.38,5751.0,99.2684,99.3691,99.2264,99.3439,5751.0
2021-08-27 14:10:00,118.38,118.45,118.37,118.38,6134.0,99.3439,99.4027,99.3355,99.3439,6134.0
2021-08-27 14:15:00,118.36,118.36,118.23,118.29,5901.0,99.3271,99.3271,99.218,99.2684,5901.0
2021-08-27 14:20:00,118.29,118.29,118.18,118.19,5604.0,99.2684,99.2684,99.1761,99.1845,5604.0
2021-08-27 14:25:00,118.22,118.24,118.18,118.21,3808.0,99.2096,99.2264,99.1761,99.2012,3808.0
2021-08-27 14:30:00,118.23,118.25,118.07,118.17,35900.0,99.218,99.2348,99.0838,99.1677,35900.0
2021-08-27 14:35:00,118.16,118.16,118.05,118.06,5026.0,99.1593,99.1593,99.067,99.0754,5026.0
2021-08-27 14:40:00,118.07,118.18,118.05,118.18,5932.0,99.0838,99.1761,99.067,99.1761,5932.0
2021-08-27 14:45:00,118.13,118.14,118.05,118.08,4571.0,99.1341,99.1425,99.067,99.0922,4571.0
2021-08-27 14:50:00,118.1,118.1,117.84,117.85,11496.0,99.1089,99.1089,98.8907,98.8991,11496.0
2021-08-27 14:55:00,117.8,117.89,117.77,117.86,6021.0,98.8572,98.9327,98.832,98.9075,6021.0
2021-08-27 15:00:00,117.84,117.91,117.82,117.88,8561.0,98.8907,98.9495,98.874,98.9243,8561.0
2021-08-27 15:05:00,117.89,117.91,117.79,117.88,7166.0,98.9327,98.9495,98.8488,98.9243,7166.0
2021-08-27 15:10:00,117.9,117.91,117.85,117.9,11187.0,98.9411,98.9495,98.8991,98.9411,11187.0
2021-08-27 15:15:00,117.91,118.1,117.82,118.06,20830.0,98.9495,99.1089,98.874,99.0754,20830.0
2021-08-27 15:20:00,118.06,118.17,118.01,118.05,12799.0,99.0754,99.1677,99.0334,99.067,12799.0
2021-08-27 15:25:00,118.01,118.04,117.92,117.98,8233.0,99.0334,99.0586,98.9579,99.0082,8233.0
2021-08-27 15:30:00,117.95,118.0,117.94,117.98,12890.0,98.9831,99.025,98.9747,99.0082,12890.0
2021-08-27 15:35:00,117.97,118.04,117.91,117.99,12544.0,98.9998,99.0586,98.9495,99.0166,12544.0
2021-08-27 15:40:00,117.97,117.97,117.78,117.84,22474.0,98.9998,98.9998,98.8404,98.8907,22474.0
2021-08-27 15:45:00,117.84,117.9,117.74,117.75,18911.0,98.8907,98.9411,98.8068,98.8152,18911.0
2021-08-27 15:50:00,117.76,117.78,117.59,117.63,37975.0,98.8236,98.8404,98.6809,98.7145,37975.0
2021-08-27 15:55:00,117.63,117.64,117.48,117.52,94945.0,98.7145,98.7229,98.5886,98.6222,94945.0
2021-08-30 09:30:00,118.02,118.09,117.43,117.98,33481.0,99.0418,99.1005,98.5467,99.0082,33481.0
2021-08-30 09:35:00,117.83,118.2,117.6,118.2,25902.0,98.8824,99.1929,98.6893,99.1929,25902.0
2021-08-30 09:40:00,118.2,118.43,117.95,117.99,11850.0,99.1929,99.3859,98.9831,99.0166,11850.0
2021-08-30 09:45:00,118.04,118.6,118.04,118.29,15896.0,99.0586,99.5285,99.0586,99.2684,15896.0
2021-08-30 09:50:00,118.23,118.36,118.05,118.3,9764.0,99.218,99.3271,99.067,99.2768,9764.0
2021-08-30 09:55:00,118.25,118.5,118.07,118.36,6507.0,99.2348,99.4446,99.0838,99.3271,6507.0
2021-08-30 10:00:00,118.41,118.42,117.7,117.7,21008.0,99.3691,99.3775,98.7733,98.7733,21008.0
2021-08-30 10:05:00,117.69,118.03,117.65,118.03,16109.0,98.7649,99.0502,98.7313,99.0502,16109.0
2021-08-30 10:10:00,118.06,118.32,118.01,118.32,7528.0,99.0754,99.2936,99.0334,99.2936,7528.0
2021-08-30 10:15:00,118.31,118.35,118.12,118.18,5613.0,99.2852,99.3187,99.1257,99.1761,5613.0
2021-08-30 10:20:00,118.13,118.54,118.13,118.52,10597.0,99.1341,99.4782,99.1341,99.4614,10597.0
2021-08-30 10:25:00,118.55,119.0,118.49,118.99,11679.0,99.4866,99.8642,99.4362,99.8558,11679.0
2021-08-30 10:30:00,119.0,119.44,118.96,119.35,48284.0,99.8642,100.2335,99.8306,100.1579,48284.0
2021-08-30 10:35:00,119.34,119.35,118.89,118.98,10165.0,100.1495,100.1579,99.7719,99.8474,10165.0
2021-08-30 10:40:00,119.0,119.03,118.81,118.87,9299.0,99.8642,99.8894,99.7048,99.7551,9299.0
2021-08-30 10:45:00,118.87,119.23,118.86,119.15,14092.0,99.7551,100.0572,99.7467,99.9901,14092.0
2021-08-30 10:50:00,119.08,119.08,118.87,119.05,5756.0,99.9313,99.9313,99.7551,99.9062,5756.0
2021-08-30 10:55:00,118.99,119.04,118.88,118.92,12240.0,99.8558,99.8978,99.7635,99.7971,12240.0
2021-08-30 11:00:00,118.88,118.88,118.7,118.76,27611.0,99.7635,99.7635,99.6125,99.6628,27611.0
2021-08-30 11:05:00,118.73,118.81,118.7,118.8,11527.0,99.6376,99.7048,99.6125,99.6964,11527.0
2021-08-30 11:10:00,118.79,119.07,118.78,119.06,4257.0,99.688,99.923,99.6796,99.9146,4257.0
2021-08-30 11:15:00,119.06,119.07,118.92,119.01,4237.0,99.9146,99.923,99.7971,99.8726,4237.0
2021-08-30 11:20:00,118.97,119.04,118.91,118.93,7976.0,99.839,99.8978,99.7887,99.8055,7976.0
2021-08-30 11:25:00,118.95,118.96,118.75,118.88,10067.0,99.8223,99.8306,99.6544,99.7635,10067.0
2021-08-30 11:30:00,118.87,119.13,118.87,119.0,19179.0,99.7551,99.9733,99.7551,99.8642,19179.0
2021-08-30 11:35:00,119.02,119.04,118.93,118.96,12818.0,99.881,99.8978,99.8055,99.8306,12818.0
2021-08-30 11:40:00,118.96,119.01,118.84,118.88,5765.0,99.8306,99.8726,99.7299,99.7635,5765.0
2021-08-30 11:45:00,118.84,119.01,118.81,119.0,9043.0,99.7299,99.8726,99.7048,99.8642,9043.0
2021-08-30 11:50:00,118.97,119.05,118.85,118.85,4954.0,99.839,99.9062,99.7383,99.7383,4954.0
2021-08-30 11:55:00,118.88,118.93,118.52,118.59,8698.0,99.7635,99.8055,99.4614,99.5201,8698.0
2021-08-30 12:00:00,118.57,118.58,118.39,118.39,17221.0,99.5034,99.5117,99.3523,99.3523,17221.0
2021-08-30 12:05:00,118.39,118.48,118.37,118.39,4458.0,99.3523,99.4278,99.3355,99.3523,4458.0
2021-08-30 12:10:00,118.36,118.59,118.36,118.55,6809.0,99.3271,99.5201,99.3271,99.4866,6809.0
2021-08-30 12:15:00,118.54,118.56,118.4,118.47,7565.0,99.4782,99.495,99.3607,99.4194,7565.0
2021-08-30 12:20:00,118.47,118.47,118.39,118.44,4280.0,99.4194,99.4194,99.3523,99.3943,4280.0
2021-08-30 12:25:00,118.42,118.42,118.28,118.29,7599.0,99.3775,99.3775,99.26,99.2684,7599.0
2021-08-30 12:30:00,118.27,118.31,118.22,118.31,5610.0,99.2516,99.2852,99.2096,99.2852,5610.0
2021-08-30 12:35:00,118.3,118.38,118.28,118.33,3983.0,99.2768,99.3439,99.26,99.302,3983.0
2021-08-30 12:40:00,118.36,118.45,118.34,118.42,15169.0,99.3271,99.4027,99.3103,99.3775,15169.0
2021-08-30 12:45:00,118.42,118.59,118.42,118.55,5699.0,99.3775,99.5201,99.3775,99.4866,5699.0
2021-08-30 12:50:00,118.55,118.69,118.54,118.66,7230.0,99.4866,99.6041,99.4782,99.5789,7230.0
2021-08-30 12:55:00,118.66,118.69,118.53,118.57,7453.0,99.5789,99.6041,99.4698,99.5034,7453.0
2021-08-30 13:00:00,118.59,118.59,118.52,118.55,5190.0,99.5201,99.5201,99.4614,99.4866,5190.0
2021-08-30 13:05:00,118.52,118.75,118.51,118.52,19666.0,99.4614,99.6544,99.453,99.4614,19666.0
2021-08-30 13:10:00,118.54,118.57,118.43,118.49,36330.0,99.4782,99.5034,99.3859,99.4362,36330.0
2021-08-30 13:15:00,118.5,118.5,118.41,118.47,6857.0,99.4446,99.4446,99.3691,99.4194,6857.0
2021-08-30 13:20:00,118.47,118.52,118.38,118.39,6241.0,99.4194,99.4614,99.3439,99.3523,6241.0
2021-08-30 13:25:00,118.41,118.41,118.36,118.38,2225.0,99.3691,99.3691,99.3271,99.3439,2225.0
2021-08-30 13:30:00,118.36,118.36,118.23,118.27,4879.0,99.3271,99.3271,99.218,99.2516,4879.0
2021-08-30 13:35:00,118.28,118.28,118.12,118.12,9604.0,99.26,99.26,99.1257,99.1257,9604.0
2021-08-30 13:40:00,118.11,118.25,118.11,118.25,6048.0,99.1173,99.2348,99.1173,99.2348,6048.0
2021-08-30 13:45:00,118.24,118.39,118.24,118.39,7118.0,99.2264,99.3523,99.2264,99.3523,7118.0
2021-08-30 13:50:00,118.35,118.45,118.35,118.45,16000.0,99.3187,99.4027,99.3187,99.4027,16000.0
2021-08-30 13:55:00,118.49,118.6,118.49,118.58,6130.0,99.4362,99.5285,99.4362,99.5117,6130.0
2021-08-30 14:00:00,118.57,118.64,118.56,118.64,7989.0,99.5034,99.5621,99.495,99.5621,7989.0
2021-08-30 14:05:00,118.63,118.85,118.63,118.85,15066.0,99.5537,99.7383,99.5537,99.7383,15066.0
2021-08-30 14:10:00,118.85,118.93,118.81,118.82,10824.0,99.7383,99.8055,99.7048,99.7132,10824.0
2021-08-30 14:15:00,118.86,119.06,118.86,118.97,23911.0,99.7467,99.9146,99.7467,99.839,23911.0
2021-08-30 14:20:00,118.98,119.23,118.93,119.21,23414.0,99.8474,100.0572,99.8055,100.0404,23414.0
2021-08-30 14:25:00,119.22,119.26,119.1,119.13,10500.0,100.0488,100.0824,99.9481,99.9733,10500.0
2021-08-30 14:30:00,119.13,119.13,118.89,118.89,42621.0,99.9733,99.9733,99.7719,99.7719,42621.0
2021-08-30 14:35:00,118.89,118.97,118.83,118.84,7288.0,99.7719,99.839,99.7215,99.7299,7288.0
2021-08-30 14:40:00,118.85,118.91,118.82,118.84,7883.0,99.7383,99.7887,99.7132,99.7299,7883.0
2021-08-30 14:45:00,118.85,119.0,118.85,118.96,7689.0,99.7383,99.8642,99.7383,99.8306,7689.0
2021-08-30 14:50:00,118.95,118.97,118.88,118.88,7683.0,99.8223,99.839,99.7635,99.7635,7683.0
2021-08-30 14:55:00,118.88,119.02,118.87,118.96,8523.0,99.7635,99.881,99.7551,99.8306,8523.0
2021-08-30 15:00:00,118.97,119.04,118.96,119.01,8207.0,99.839,99.8978,99.8306,99.8726,8207.0
2021-08-30 15:05:00,119.0,119.0,118.89,118.9,9718.0,99.8642,99.8642,99.7719,99.7803,9718.0
2021-08-30 15:10:00,118.91,118.93,118.83,118.92,9612.0,99.7887,99.8055,99.7215,99.7971,9612.0
2021-08-30 15:15:00,118.92,118.96,118.88,118.89,4968.0,99.7971,99.8306,99.7635,99.7719,4968.0
2021-08-30 15:20:00,118.92,118.94,118.85,118.87,6475.0,99.7971,99.8139,99.7383,99.7551,6475.0
2021-08-30 15:25:00,118.86,118.88,118.82,118.84,8259.0,99.7467,99.7635,99.7132,99.7299,8259.0
2021-08-30 15:30:00,118.82,118.83,118.67,118.7,12460.0,99.7132,99.7215,99.5873,99.6125,12460.0
2021-08-30 15:35:00,118.7,118.72,118.52,118.52,10702.0,99.6125,99.6292,99.4614,99.4614,10702.0
2021-08-30 15:40:00,118.52,118.52,118.3,118.31,21324.0,99.4614,99.4614,99.2768,99.2852,21324.0
2021-08-30 15:45:00,118.28,118.51,118.27,118.34,82004.0,99.26,99.453,99.2516,99.3103,82004.0
2021-08-30 15:50:00,118.32,118.38,118.27,118.33,28957.0,99.2936,99.3439,99.2516,99.302,28957.0
2021-08-30 15:55:00,118.34,118.4,118.24,118.33,85885.0,99.3103,99.3607,99.2264,99.302,85885.0
2021-08-31 09:30:00,119.17,119.17,118.05,118.36,47451.0,100.0069,100.0069,99.067,99.3271,47451.0
2021-08-31 09:35:00,118.37,118.49,118.05,118.18,17042.0,99.3355,99.4362,99.067,99.1761,17042.0
2021-08-31 09:40:00,118.19,118.32,118.13,118.29,13568.0,99.1845,99.2936,99.1341,99.2684,13568.0
2021-08-31 09:45:00,118.2,118.69,118.06,118.68,32815.0,99.1929,99.6041,99.0754,99.5957,32815.0
2021-08-31 09:50:00,118.69,118.8,118.45,118.53,23600.0,99.6041,99.6964,99.4027,99.4698,23600.0
2021-08-31 09:55:00,118.54,118.86,118.49,118.57,12929.0,99.4782,99.7467,99.4362,99.5034,12929.0
2021-08-31 10:00:00,118.57,118.92,118.55,118.55,23453.0,99.5034,99.7971,99.4866,99.4866,23453.0
2021-08-31 10:05:00,118.55,118.56,118.07,118.09,15458.0,99.4866,99.495,99.0838,99.1005,15458.0
2021-08-31 10:10:00,118.1,118.16,117.69,117.69,22965.0,99.1089,99.1593,98.7649,98.7649,22965.0
2021-08-31 10:15:00,117.75,117.76,117.32,117.34,14802.0,98.8152,98.8236,98.4544,98.4711,14802.0
2021-08-31 10:20:00,117.32,117.34,116.92,116.92,43852.0,98.4544,98.4711,98.1187,98.1187,43852.0
2021-08-31 10:25:00,116.92,117.35,116.83,117.27,25589.0,98.1187,98.4795,98.0432,98.4124,25589.0
2021-08-31 10:30:00,117.23,117.46,117.14,117.33,21184.0,98.3788,98.5719,98.3033,98.4628,21184.0
2021-08-31 10:35:00,117.24,117.51,117.23,117.51,10518.0,98.3872,98.6138,98.3788,98.6138,10518.0
2021-08-31 10:40:00,117.52,117.72,117.52,117.7,7560.0,98.6222,98.79,98.6222,98.7733,7560.0
2021-08-31 10:45:00,117.72,117.95,117.72,117.84,7856.0,98.79,98.9831,98.79,98.8907,7856.0
2021-08-31 10:50:00,117.79,117.84,117.55,117.68,13789.0,98.8488,98.8907,98.6474,98.7565,13789.0
2021-08-31 10:55:00,117.68,117.8,117.61,117.77,11616.0,98.7565,98.8572,98.6977,98.832,11616.0
2021-08-31 11:00:00,117.76,117.86,117.46,117.51,8256.0,98.8236,98.9075,98.5719,98.6138,8256.0
2021-08-31 11:05:00,117.48,117.67,117.48,117.61,9121.0,98.5886,98.7481,98.5886,98.6977,9121.0
2021-08-31 11:10:00,117.56,117.68,117.52,117.68,13855.0,98.6558,98.7565,98.6222,98.7565,13855.0
2021-08-31 11:15:00,117.67,117.7,117.43,117.64,15710.0,98.7481,98.7733,98.5467,98.7229,15710.0
2021-08-31 11:20:00,117.62,117.63,117.47,117.56,7551.0,98.7061,98.7145,98.5802,98.6558,7551.0
2021-08-31 11:25:00,117.53,117.63,117.51,117.62,13764.0,98.6306,98.7145,98.6138,98.7061,13764.0
2021-08-31 11:30:00,117.6,117.83,117.6,117.79,17116.0,98.6893,98.8824,98.6893,98.8488,17116.0
2021-08-31 11:35:00,117.77,117.86,117.77,117.82,5550.0,98.832,98.9075,98.832,98.874,5550.0
2021-08-31 11:40:00,117.79,118.12,117.77,118.12,12097.0,98.8488,99.1257,98.832,99.1257,12097.0
2021-08-31 11:45:00,118.11,118.11,117.84,117.84,6703.0,99.1173,99.1173,98.8907,98.8907,6703.0
2021-08-31 11:50:00,117.86,117.9,117.68,117.75,16569.0,98.9075,98.9411,98.7565,98.8152,16569.0
2021-08-31 11:55:00,117.74,117.91,117.63,117.9,36469.0,98.8068,98.9495,98.7145,98.9411,36469.0
2021-08-31 12:00:00,117.9,117.96,117.86,117.88,10877.0,98.9411,98.9914,98.9075,98.9243,10877.0
2021-08-31 12:05:00,117.88,117.93,117.84,117.88,7063.0,98.9243,98.9663,98.8907,98.9243,7063.0
2021-08-31 12:10:00,117.86,117.86,117.76,117.83,6608.0,98.9075,98.9075,98.8236,98.8824,6608.0
2021-08-31 12:15:00,117.84,117.89,117.82,117.87,6290.0,98.8907,98.9327,98.874,98.9159,6290.0
2021-08-31 12:20:00,117.87,117.88,117.8,117.81,6517.0,98.9159,98.9243,98.8572,98.8656,6517.0
2021-08-31 12:25:00,117.79,117.81,117.66,117.74,8135.0,98.8488,98.8656,98.7397,98.8068,8135.0
2021-08-31 12:30:00,117.74,117.74,117.64,117.67,6226.0,98.8068,98.8068,98.7229,98.7481,6226.0
2021-08-31 12:35:00,117.67,117.7,117.59,117.61,10289.0,98.7481,98.7733,98.6809,98.6977,10289.0
2021-08-31 12:40:00,117.62,117.76,117.62,117.74,6572.0,98.7061,98.8236,98.7061,98.8068,6572.0
2021-08-31 12:45:00,117.73,117.84,117.72,117.8,7617.0,98.7984,98.8907,98.79,98.8572,7617.0
2021-08-31 12:50:00,117.76,117.79,117.71,117.76,4085.0,98.8236,98.8488,98.7817,98.8236,4085.0
2021-08-31 12:55:00,117.74,117.74,117.37,117.38,14582.0,98.8068,98.8068,98.4963,98.5047,14582.0
2021-08-31 13:00:00,117.38,117.42,117.23,117.27,9562.0,98.5047,98.5383,98.3788,98.4124,9562.0
2021-08-31 13:05:00,117.28,117.29,117.12,117.2,6133.0,98.4208,98.4292,98.2865,98.3537,6133.0
2021-08-31 13:10:00,117.2,117.2,117.03,117.06,8990.0,98.3537,98.3537,98.211,98.2362,8990.0
2021-08-31 13:15:00,117.04,117.15,117.02,117.15,20439.0,98.2194,98.3117,98.2026,98.3117,20439.0
2021-08-31 13:20:00,117.09,117.1,116.92,116.92,9469.0,98.2613,98.2697,98.1187,98.1187,9469.0
2021-08-31 13:25:00,116.91,116.94,116.78,116.79,19542.0,98.1103,98.1355,98.0012,98.0096,19542.0
2021-08-31 13:30:00,116.78,116.81,116.67,116.81,16908.0,98.0012,98.0264,97.9089,98.0264,16908.0
2021-08-31 13:35:00,116.79,116.97,116.77,116.96,19983.0,98.0096,98.1606,97.9928,98.1523,19983.0
2021-08-31 13:40:00,116.93,116.95,116.81,116.81,9291.0,98.1271,98.1439,98.0264,98.0264,9291.0
2021-08-31 13:45:00,116.81,116.88,116.79,116.86,15378.0,98.0264,98.0851,98.0096,98.0683,15378.0
2021-08-31 13:50:00,116.82,116.82,116.61,116.64,20845.0,98.0348,98.0348,97.8585,97.8837,20845.0
2021-08-31 13:55:00,116.65,116.71,116.58,116.67,11758.0,97.8921,97.9425,97.8334,97.9089,11758.0
2021-08-31 14:00:00,116.66,116.73,116.63,116.71,12114.0,97.9005,97.9592,97.8753,97.9425,12114.0
2021-08-31 14:05:00,116.68,116.89,116.68,116.88,18939.0,97.9173,98.0935,97.9173,98.0851,18939.0
2021-08-31 14:10:00,116.88,116.89,116.69,116.75,13010.0,98.0851,98.0935,97.9257,97.976,13010.0
2021-08-31 14:15:00,116.78,116.81,116.59,116.65,17681.0,98.0012,98.0264,97.8418,97.8921,17681.0
2021-08-31 14:20:00,116.66,116.66,116.49,116.52,17910.0,97.9005,97.9005,97.7578,97.783,17910.0
2021-08-31 14:25:00,116.51,116.53,116.2,116.22,29237.0,97.7746,97.7914,97.5145,97.5312,29237.0
2021-08-31 14:30:00,116.22,116.45,116.21,116.3,27201.0,97.5312,97.7243,97.5229,97.5984,27201.0
2021-08-31 14:35:00,116.3,116.36,116.27,116.35,27904.0,97.5984,97.6487,97.5732,97.6403,27904.0
2021-08-31 14:40:00,116.32,116.52,116.28,116.35,24405.0,97.6152,97.783,97.5816,97.6403,24405.0
2021-08-31 14:45:00,116.34,116.48,116.33,116.43,15935.0,97.632,97.7494,97.6236,97.7075,15935.0
2021-08-31 14:50:00,116.44,116.55,116.44,116.51,11591.0,97.7159,97.8082,97.7159,97.7746,11591.0
2021-08-31 14:55:00,116.51,116.55,116.45,116.53,18633.0,97.7746,97.8082,97.7243,97.7914,18633.0
2021-08-31 15:00:00,116.51,116.61,116.49,116.61,24924.0,97.7746,97.8585,97.7578,97.8585,24924.0
2021-08-31 15:05:00,116.63,116.64,116.4,116.42,11314.0,97.8753,97.8837,97.6823,97.6991,11314.0
2021-08-31 15:10:00,116.42,116.45,116.26,116.26,15937.0,97.6991,97.7243,97.5648,97.5648,15937.0
2021-08-31 15:15:00,116.26,116.33,116.21,116.33,19600.0,97.5648,97.6236,97.5229,97.6236,19600.0
2021-08-31 15:20:00,116.33,116.5,116.32,116.5,28372.0,97.6236,97.7662,97.6152,97.7662,28372.0
2021-08-31 15:25:00,116.54,116.62,116.5,116.55,16413.0,97.7998,97.8669,97.7662,97.8082,16413.0
2021-08-31 15:30:00,116.54,116.71,116.47,116.67,21106.0,97.7998,97.9425,97.741,97.9089,21106.0
2021-08-31 15:35:00,116.67,116.77,116.6,116.65,25924.0,97.9089,97.9928,97.8501,97.8921,25924.0
2021-08-31 15:40:00,116.65,116.71,116.54,116.7,29701.0,97.8921,97.9425,97.7998,97.9341,29701.0
2021-08-31 15:45:00,116.7,116.76,116.65,116.72,33774.0,97.9341,97.9844,97.8921,97.9508,33774.0
2021-08-31 15:50:00,116.68,116.72,116.33,116.46,66469.0,97.9173,97.9508,97.6236,97.7327,66469.0
2021-08-31 15:55:00,116.45,116.59,116.32,116.52,124188.0,97.7243,97.8418,97.6152,97.783,124188.0
2021-09-01 09:30:00,116.54,116.9,115.56,116.21,75307.0,97.7998,98.1019,96.9774,97.5229,75307.0
2021-09-01 09:35:00,116.11,116.47,115.92,116.19,20939.0,97.4389,97.741,97.2795,97.5061,20939.0
2021-09-01 09:40:00,116.23,116.23,115.41,115.51,23389.0,97.5396,97.5396,96.8515,96.9354,23389.0
2021-09-01 09:45:00,115.48,115.63,115.14,115.27,60430.0,96.9102,97.0361,96.6249,96.734,60430.0
2021-09-01 09:50:00,115.21,115.56,115.15,115.49,24535.0,96.6837,96.9774,96.6333,96.9186,24535.0
2021-09-01 09:55:00,115.45,115.52,115.14,115.2,31844.0,96.8851,96.9438,96.6249,96.6753,31844.0
2021-09-01 10:00:00,115.24,115.5,114.7,114.84,35916.0,96.7088,96.927,96.2557,96.3732,35916.0
2021-09-01 10:05:00,114.88,114.91,114.59,114.91,19212.0,96.4067,96.4319,96.1634,96.4319,19212.0
2021-09-01 10:10:00,114.84,114.92,114.65,114.75,22726.0,96.3732,96.4403,96.2137,96.2976,22726.0
2021-09-01 10:15:00,114.76,114.76,114.2,114.35,34329.0,96.306,96.306,95.8361,95.962,34329.0
2021-09-01 10:20:00,114.34,114.63,114.24,114.57,22307.0,95.9536,96.1969,95.8696,96.1466,22307.0
2021-09-01 10:25:00,114.56,114.76,114.41,114.56,23390.0,96.1382,96.306,96.0123,96.1382,23390.0
2021-09-01 10:30:00,114.6,115.26,114.56,115.2,25475.0,96.1718,96.7256,96.1382,96.6753,25475.0
2021-09-01 10:35:00,115.21,115.65,115.16,115.65,13568.0,96.6837,97.0529,96.6417,97.0529,13568.0
2021-09-01 10:40:00,115.6,115.7,115.28,115.47,17737.0,97.0109,97.0949,96.7424,96.9019,17737.0
2021-09-01 10:45:00,115.54,115.66,115.49,115.59,9553.0,96.9606,97.0613,96.9186,97.0026,9553.0
2021-09-01 10:50:00,115.52,115.58,115.38,115.38,12605.0,96.9438,96.9942,96.8263,96.8263,12605.0
2021-09-01 10:55:00,115.39,115.47,115.2,115.47,16704.0,96.8347,96.9019,96.6753,96.9019,16704.0
2021-09-01 11:00:00,115.48,115.48,115.18,115.39,23106.0,96.9102,96.9102,96.6585,96.8347,23106.0
2021-09-01 11:05:00,115.42,115.58,115.39,115.54,16402.0,96.8599,96.9942,96.8347,96.9606,16402.0
2021-09-01 11:10:00,115.56,115.59,115.21,115.26,16160.0,96.9774,97.0026,96.6837,96.7256,16160.0
2021-09-01 11:15:00,115.24,115.33,114.7,114.9,15080.0,96.7088,96.7844,96.2557,96.4235,15080.0
2021-09-01 11:20:00,114.88,114.99,114.81,114.95,8731.0,96.4067,96.499,96.348,96.4655,8731.0
2021-09-01 11:25:00,114.97,115.16,114.91,115.14,34661.0,96.4823,96.6417,96.4319,96.6249,34661.0
2021-09-01 11:30:00,115.05,115.16,114.81,114.9,15459.0,96.5494,96.6417,96.348,96.4235,15459.0
2021-09-01 11:35:00,114.88,114.99,114.78,114.91,13808.0,96.4067,96.499,96.3228,96.4319,13808.0
2021-09-01 11:40:00,114.91,115.05,114.9,114.98,7017.0,96.4319,96.5494,96.4235,96.4906,7017.0
2021-09-01 11:45:00,115.02,115.06,114.94,115.02,9935.0,96.5242,96.5578,96.4571,96.5242,9935.0
2021-09-01 11:50:00,115.01,115.19,114.98,115.05,9569.0,96.5158,96.6669,96.4906,96.5494,9569.0
2021-09-01 11:55:00,115.06,115.08,115.0,115.05,4304.0,96.5578,96.5746,96.5074,96.5494,4304.0
2021-09-01 12:00:00,115.03,115.32,114.99,115.3,7152.0,96.5326,96.776,96.499,96.7592,7152.0
2021-09-01 12:05:00,115.29,115.34,115.22,115.28,9449.0,96.7508,96.7928,96.6921,96.7424,9449.0
2021-09-01 12:10:00,115.31,115.59,115.28,115.4,13652.0,96.7676,97.0026,96.7424,96.8431,13652.0
2021-09-01 12:15:00,115.38,115.38,115.23,115.34,5940.0,96.8263,96.8263,96.7004,96.7928,5940.0
2021-09-01 12:20:00,115.34,115.35,115.21,115.23,3872.0,96.7928,96.8011,96.6837,96.7004,3872.0
2021-09-01 12:25:00,115.22,115.22,114.87,114.87,9877.0,96.6921,96.6921,96.3983,96.3983,9877.0
2021-09-01 12:30:00,114.84,115.0,114.76,114.97,14121.0,96.3732,96.5074,96.306,96.4823,14121.0
2021-09-01 12:35:00,114.96,115.14,114.96,115.14,11145.0,96.4739,96.6249,96.4739,96.6249,11145.0
2021-09-01 12:40:00,115.13,115.2,115.07,115.17,16096.0,96.6165,96.6753,96.5662,96.6501,16096.0
2021-09-01 12:45:00,115.15,115.27,115.12,115.25,7000.0,96.6333,96.734,96.6081,96.7172,7000.0
2021-09-01 12:50:00,115.26,115.67,115.26,115.59,15099.0,96.7256,97.0697,96.7256,97.0026,15099.0
2021-09-01 12:55:00,115.57,115.66,115.42,115.61,16689.0,96.9858,97.0613,96.8599,97.0193,16689.0
2021-09-01 13:00:00,115.6,115.79,115.59,115.65,37503.0,97.0109,97.1704,97.0026,97.0529,37503.0
2021-09-01 13:05:00,115.68,115.82,115.64,115.77,55239.0,97.0781,97.1956,97.0445,97.1536,55239.0
2021-09-01 13:10:00,115.74,115.83,115.72,115.81,26308.0,97.1284,97.204,97.1117,97.1872,26308.0
2021-09-01 13:15:00,115.81,115.99,115.8,115.92,32297.0,97.1872,97.3382,97.1788,97.2795,32297.0
2021-09-01 13:20:00,115.91,116.08,115.88,116.01,22942.0,97.2711,97.4138,97.2459,97.355,22942.0
2021-09-01 13:25:00,116.03,116.03,115.91,115.98,9565.0,97.3718,97.3718,97.2711,97.3298,9565.0
2021-09-01 13:30:00,115.98,116.09,115.95,116.02,9874.0,97.3298,97.4222,97.3047,97.3634,9874.0
2021-09-01 13:35:00,116.05,116.16,116.03,116.03,7395.0,97.3886,97.4809,97.3718,97.3718,7395.0
2021-09-01 13:40:00,116.03,116.25,116.01,116.21,22897.0,97.3718,97.5564,97.355,97.5229,22897.0
2021-09-01 13:45:00,116.23,116.25,116.12,116.15,8388.0,97.5396,97.5564,97.4473,97.4725,8388.0
2021-09-01 13:50:00,116.17,116.36,116.17,116.36,13136.0,97.4893,97.6487,97.4893,97.6487,13136.0
2021-09-01 13:55:00,116.36,116.54,116.33,116.44,12724.0,97.6487,97.7998,97.6236,97.7159,12724.0
2021-09-01 14:00:00,116.43,116.67,116.39,116.6,18518.0,97.7075,97.9089,97.6739,97.8501,18518.0
2021-09-01 14:05:00,116.61,116.82,116.59,116.81,15745.0,97.8585,98.0348,97.8418,98.0264,15745.0
2021-09-01 14:10:00,116.8,116.85,116.61,116.75,38134.0,98.018,98.0599,97.8585,97.976,38134.0
2021-09-01 14:15:00,116.76,116.86,116.63,116.64,25567.0,97.9844,98.0683,97.8753,97.8837,25567.0
2021-09-01 14:20:00,116.66,116.66,116.44,116.49,10872.0,97.9005,97.9005,97.7159,97.7578,10872.0
2021-09-01 14:25:00,116.5,116.67,116.49,116.66,11591.0,97.7662,97.9089,97.7578,97.9005,11591.0
2021-09-01 14:30:00,116.66,116.71,116.48,116.61,19792.0,97.9005,97.9425,97.7494,97.8585,19792.0
2021-09-01 14:35:00,116.58,116.6,116.5,116.6,13108.0,97.8334,97.8501,97.7662,97.8501,13108.0
2021-09-01 14:40:00,116.59,116.99,116.59,116.9,36971.0,97.8418,98.1774,97.8418,98.1019,36971.0
2021-09-01 14:45:00,116.88,117.14,116.83,116.94,66860.0,98.0851,98.3033,98.0432,98.1355,66860.0
2021-09-01 14:50:00,116.88,116.88,116.58,116.8,34958.0,98.0851,98.0851,97.8334,98.018,34958.0
2021-09-01 14:55:00,116.83,117.04,116.79,117.04,50274.0,98.0432,98.2194,98.0096,98.2194,50274.0
2021-09-01 15:00:00,117.01,117.03,116.79,116.81,13256.0,98.1942,98.211,98.0096,98.0264,13256.0
2021-09-01 15:05:00,116.82,116.89,116.76,116.89,18018.0,98.0348,98.0935,97.9844,98.0935,18018.0
2021-09-01 15:10:00,116.9,117.05,116.9,117.03,19128.0,98.1019,98.2278,98.1019,98.211,19128.0
2021-09-01 15:15:00,117.0,117.25,117.0,117.14,30141.0,98.1858,98.3956,98.1858,98.3033,30141.0
2021-09-01 15:20:00,117.2,117.32,117.18,117.21,20051.0,98.3537,98.4544,98.3369,98.3621,20051.0
2021-09-01 15:25:00,117.21,117.21,117.06,117.16,17753.0,98.3621,98.3621,98.2362,98.3201,17753.0
2021-09-01 15:30:00,117.13,117.13,116.89,117.06,30815.0,98.2949,98.2949,98.0935,98.2362,30815.0
2021-09-01 15:35:00,117.05,117.05,116.7,116.75,19266.0,98.2278,98.2278,97.9341,97.976,19266.0
2021-09-01 15:40:00,116.73,116.81,116.61,116.69,29467.0,97.9592,98.0264,97.8585,97.9257,29467.0
2021-09-01 15:45:00,116.69,116.75,116.64,116.69,34153.0,97.9257,97.976,97.8837,97.9257,34153.0
2021-09-01 15:50:00,116.7,116.84,116.65,116.81,61342.0,97.9341,98.0516,97.8921,98.0264,61342.0
2021-09-01 15:55:00,116.82,116.85,116.72,116.78,190793.0,98.0348,98.0599,97.9508,98.0012,190793.0
2021-09-02 09:30:00,117.0,117.33,116.2,116.34,36650.0,98.1858,98.4628,97.5145,97.632,36650.0
2021-09-02 09:35:00,116.41,116.82,116.23,116.31,15663.0,97.6907,98.0348,97.5396,97.6068,15663.0
2021-09-02 09:40:00,116.35,116.44,115.98,116.14,17634.0,97.6403,97.7159,97.3298,97.4641,17634.0
2021-09-02 09:45:00,116.14,116.28,115.98,116.13,13453.0,97.4641,97.5816,97.3298,97.4557,13453.0
2021-09-02 09:50:00,116.19,116.61,116.09,116.55,13101.0,97.5061,97.8585,97.4222,97.8082,13101.0
2021-09-02 09:55:00,116.59,116.72,116.25,116.69,9501.0,97.8418,97.9508,97.5564,97.9257,9501.0
2021-09-02 10:00:00,116.7,116.97,116.7,116.8,6632.0,97.9341,98.1606,97.9341,98.018,6632.0
2021-09-02 10:05:00,116.84,116.96,116.7,116.93,12108.0,98.0516,98.1523,97.9341,98.1271,12108.0
2021-09-02 10:10:00,116.89,116.91,116.49,116.84,11007.0,98.0935,98.1103,97.7578,98.0516,11007.0
2021-09-02 10:15:00,116.8,117.08,116.77,116.91,8934.0,98.018,98.253,97.9928,98.1103,8934.0
2021-09-02 10:20:00,116.92,117.01,116.89,117.01,8247.0,98.1187,98.1942,98.0935,98.1942,8247.0
2021-09-02 10:25:00,117.08,117.31,116.96,117.17,9705.0,98.253,98.446,98.1523,98.3285,9705.0
2021-09-02 10:30:00,117.22,117.24,117.05,117.08,6377.0,98.3704,98.3872,98.2278,98.253,6377.0
2021-09-02 10:35:00,117.04,117.11,116.64,116.95,12595.0,98.2194,98.2781,97.8837,98.1439,12595.0
2021-09-02 10:40:00,116.92,117.05,116.83,117.05,11881.0,98.1187,98.2278,98.0432,98.2278,11881.0
2021-09-02 10:45:00,117.06,117.23,117.04,117.19,4033.0,98.2362,98.3788,98.2194,98.3453,4033.0
2021-09-02 10:50:00,117.17,117.18,117.0,117.14,4987.0,98.3285,98.3369,98.1858,98.3033,4987.0
2021-09-02 10:55:00,117.12,117.14,117.02,117.03,6103.0,98.2865,98.3033,98.2026,98.211,6103.0
2021-09-02 11:00:00,117.09,117.14,117.0,117.0,8217.0,98.2613,98.3033,98.1858,98.1858,8217.0
2021-09-02 11:05:00,116.96,117.1,116.92,117.09,10185.0,98.1523,98.2697,98.1187,98.2613,10185.0
2021-09-02 11:10:00,117.09,117.23,117.07,117.19,9602.0,98.2613,98.3788,98.2446,98.3453,9602.0
2021-09-02 11:15:00,117.17,117.41,117.17,117.3,7876.0,98.3285,98.5299,98.3285,98.4376,7876.0
2021-09-02 11:20:00,117.38,117.43,117.29,117.31,7889.0,98.5047,98.5467,98.4292,98.446,7889.0
2021-09-02 11:25:00,117.27,117.27,117.01,117.03,9271.0,98.4124,98.4124,98.1942,98.211,9271.0
2021-09-02 11:30:00,117.04,117.14,116.97,117.01,7916.0,98.2194,98.3033,98.1606,98.1942,7916.0
2021-09-02 11:35:00,116.98,117.08,116.97,116.98,5168.0,98.169,98.253,98.1606,98.169,5168.0
2021-09-02 11:40:00,117.0,117.07,116.77,116.97,21334.0,98.1858,98.2446,97.9928,98.1606,21334.0
2021-09-02 11:45:00,116.97,117.1,116.95,117.05,6243.0,98.1606,98.2697,98.1439,98.2278,6243.0
2021-09-02 11:50:00,117.06,117.23,117.02,117.23,11215.0,98.2362,98.3788,98.2026,98.3788,11215.0
2021-09-02 11:55:00,117.22,117.35,117.15,117.16,10529.0,98.3704,98.4795,98.3117,98.3201,10529.0
2021-09-02 12:00:00,117.14,117.21,117.13,117.19,5574.0,98.3033,98.3621,98.2949,98.3453,5574.0
2021-09-02 12:05:00,117.19,117.19,117.09,117.09,3937.0,98.3453,98.3453,98.2613,98.2613,3937.0
2021-09-02 12:10:00,117.07,117.08,116.93,117.05,11272.0,98.2446,98.253,98.1271,98.2278,11272.0
2021-09-02 12:15:00,117.09,117.11,116.99,116.99,7130.0,98.2613,98.2781,98.1774,98.1774,7130.0
2021-09-02 12:20:00,116.95,116.95,116.75,116.78,11106.0,98.1439,98.1439,97.976,98.0012,11106.0
2021-09-02 12:25:00,116.79,116.89,116.79,116.87,6880.0,98.0096,98.0935,98.0096,98.0767,6880.0
2021-09-02 12:30:00,116.87,116.98,116.85,116.88,4080.0,98.0767,98.169,98.0599,98.0851,4080.0
2021-09-02 12:35:00,116.86,116.87,116.75,116.75,5005.0,98.0683,98.0767,97.976,97.976,5005.0
2021-09-02 12:40:00,116.78,116.83,116.67,116.83,26079.0,98.0012,98.0432,97.9089,98.0432,26079.0
2021-09-02 12:45:00,116.8,116.86,116.75,116.85,15857.0,98.018,98.0683,97.976,98.0599,15857.0
2021-09-02 12:50:00,116.85,117.05,116.85,117.0,30874.0,98.0599,98.2278,98.0599,98.1858,30874.0
2021-09-02 12:55:00,117.02,117.02,116.85,116.93,6462.0,98.2026,98.2026,98.0599,98.1271,6462.0
2021-09-02 13:00:00,116.9,116.93,116.84,116.85,23604.0,98.1019,98.1271,98.0516,98.0599,23604.0
2021-09-02 13:05:00,116.84,116.93,116.83,116.91,18233.0,98.0516,98.1271,98.0432,98.1103,18233.0
2021-09-02 13:10:00,116.92,116.95,116.74,116.82,30636.0,98.1187,98.1439,97.9676,98.0348,30636.0
2021-09-02 13:15:00,116.8,116.88,116.62,116.62,39688.0,98.018,98.0851,97.8669,97.8669,39688.0
2021-09-02 13:20:00,116.63,116.67,116.5,116.53,11951.0,97.8753,97.9089,97.7662,97.7914,11951.0
2021-09-02 13:25:00,116.52,116.66,116.44,116.55,7334.0,97.783,97.9005,97.7159,97.8082,7334.0
2021-09-02 13:30:00,116.59,116.65,116.49,116.59,5447.0,97.8418,97.8921,97.7578,97.8418,5447.0
2021-09-02 13:35:00,116.57,116.64,116.49,116.6,13597.0,97.825,97.8837,97.7578,97.8501,13597.0
2021-09-02 13:40:00,116.6,116.6,116.52,116.54,5700.0,97.8501,97.8501,97.783,97.7998,5700.0
2021-09-02 13:45:00,116.57,116.57,116.16,116.28,16303.0,97.825,97.825,97.4809,97.5816,16303.0
2021-09-02 13:50:00,116.22,116.26,116.15,116.18,3899.0,97.5312,97.5648,97.4725,97.4977,3899.0
2021-09-02 13:55:00,116.17,116.26,116.17,116.18,3401.0,97.4893,97.5648,97.4893,97.4977,3401.0
2021-09-02 14:00:00,116.15,116.25,116.15,116.16,3199.0,97.4725,97.5564,97.4725,97.4809,3199.0
2021-09-02 14:05:00,116.17,116.21,116.13,116.19,11372.0,97.4893,97.5229,97.4557,97.5061,11372.0
2021-09-02 14:10:00,116.18,116.35,116.16,116.32,8971.0,97.4977,97.6403,97.4809,97.6152,8971.0
2021-09-02 14:15:00,116.33,116.38,116.18,116.2,8346.0,97.6236,97.6655,97.4977,97.5145,8346.0
2021-09-02 14:20:00,116.18,116.25,116.15,116.15,8065.0,97.4977,97.5564,97.4725,97.4725,8065.0
2021-09-02 14:25:00,116.16,116.19,116.11,116.14,13400.0,97.4809,97.5061,97.4389,97.4641,13400.0
2021-09-02 14:30:00,116.11,116.24,116.1,116.16,6922.0,97.4389,97.548,97.4305,97.4809,6922.0
2021-09-02 14:35:00,116.13,116.14,116.05,116.1,6041.0,97.4557,97.4641,97.3886,97.4305,6041.0
2021-09-02 14:40:00,116.1,116.17,116.09,116.17,4808.0,97.4305,97.4893,97.4222,97.4893,4808.0
2021-09-02 14:45:00,116.2,116.2,116.11,116.18,6693.0,97.5145,97.5145,97.4389,97.4977,6693.0
2021-09-02 14:50:00,116.2,116.24,116.1,116.1,9285.0,97.5145,97.548,97.4305,97.4305,9285.0
2021-09-02 14:55:00,116.1,116.36,116.1,116.33,15508.0,97.4305,97.6487,97.4305,97.6236,15508.0
2021-09-02 15:00:00,116.36,116.46,116.33,116.33,11619.0,97.6487,97.7327,97.6236,97.6236,11619.0
2021-09-02 15:05:00,116.33,116.35,116.18,116.18,6528.0,97.6236,97.6403,97.4977,97.4977,6528.0
2021-09-02 15:10:00,116.18,116.19,115.96,116.0,28138.0,97.4977,97.5061,97.3131,97.3466,28138.0
2021-09-02 15:15:00,116.0,116.18,115.99,116.07,14241.0,97.3466,97.4977,97.3382,97.4054,14241.0
2021-09-02 15:20:00,116.06,116.16,115.94,115.97,12705.0,97.397,97.4809,97.2963,97.3215,12705.0
2021-09-02 15:25:00,115.97,116.03,115.91,115.97,18000.0,97.3215,97.3718,97.2711,97.3215,18000.0
2021-09-02 15:30:00,115.98,116.07,115.88,116.06,46234.0,97.3298,97.4054,97.2459,97.397,46234.0
2021-09-02 15:35:00,116.05,116.09,115.9,115.99,35494.0,97.3886,97.4222,97.2627,97.3382,35494.0
2021-09-02 15:40:00,115.99,116.01,115.9,115.96,29785.0,97.3382,97.355,97.2627,97.3131,29785.0
2021-09-02 15:45:00,115.98,116.05,115.82,115.86,41083.0,97.3298,97.3886,97.1956,97.2291,41083.0
2021-09-02 15:50:00,115.88,116.01,115.88,116.0,69072.0,97.2459,97.355,97.2459,97.3466,69072.0
2021-09-02 15:55:00,115.98,116.25,115.96,116.25,102125.0,97.3298,97.5564,97.3131,97.5564,102125.0
2021-09-03 09:30:00,115.55,115.55,114.75,114.76,66721.0,96.969,96.969,96.2976,96.306,66721.0
2021-09-03 09:35:00,114.82,115.03,114.55,115.01,36505.0,96.3564,96.5326,96.1298,96.5158,36505.0
2021-09-03 09:40:00,115.06,115.4,114.96,115.13,19588.0,96.5578,96.8431,96.4739,96.6165,19588.0
2021-09-03 09:45:00,115.15,115.15,114.86,114.98,18272.0,96.6333,96.6333,96.3899,96.4906,18272.0
2021-09-03 09:50:00,114.94,115.37,114.8,115.36,11183.0,96.4571,96.8179,96.3396,96.8095,11183.0
2021-09-03 09:55:00,115.39,115.63,115.36,115.6,8896.0,96.8347,97.0361,96.8095,97.0109,8896.0
2021-09-03 10:00:00,115.57,115.58,115.12,115.57,15639.0,96.9858,96.9942,96.6081,96.9858,15639.0
2021-09-03 10:05:00,115.51,115.56,115.18,115.39,6545.0,96.9354,96.9774,96.6585,96.8347,6545.0
2021-09-03 10:10:00,115.33,115.36,115.1,115.24,7399.0,96.7844,96.8095,96.5914,96.7088,7399.0
2021-09-03 10:15:00,115.25,115.25,115.04,115.04,8404.0,96.7172,96.7172,96.541,96.541,8404.0
2021-09-03 10:20:00,115.03,115.27,114.88,115.26,17853.0,96.5326,96.734,96.4067,96.7256,17853.0
2021-09-03 10:25:00,115.24,115.58,115.19,115.49,7112.0,96.7088,96.9942,96.6669,96.9186,7112.0
2021-09-03 10:30:00,115.52,115.68,115.35,115.68,9851.0,96.9438,97.0781,96.8011,97.0781,9851.0
2021-09-03 10:35:00,115.64,115.85,115.54,115.77,8665.0,97.0445,97.2207,96.9606,97.1536,8665.0
2021-09-03 10:40:00,115.71,115.71,115.54,115.67,2906.0,97.1033,97.1033,96.9606,97.0697,2906.0
2021-09-03 10:45:00,115.67,115.78,115.56,115.78,4996.0,97.0697,97.162,96.9774,97.162,4996.0
2021-09-03 10:50:00,115.79,115.81,115.61,115.7,7512.0,97.1704,97.1872,97.0193,97.0949,7512.0
2021-09-03 10:55:00,115.71,115.73,115.56,115.6,4850.0,97.1033,97.12,96.9774,97.0109,4850.0
2021-09-03 11:00:00,115.58,115.71,115.55,115.59,7780.0,96.9942,97.1033,96.969,97.0026,7780.0
2021-09-03 11:05:00,115.56,115.65,115.47,115.56,6535.0,96.9774,97.0529,96.9019,96.9774,6535.0
2021-09-03 11:10:00,115.61,115.61,115.41,115.44,6735.0,97.0193,97.0193,96.8515,96.8767,6735.0
2021-09-03 11:15:00,115.47,115.47,115.36,115.36,3752.0,96.9019,96.9019,96.8095,96.8095,3752.0
2021-09-03 11:20:00,115.32,115.32,115.14,115.28,8304.0,96.776,96.776,96.6249,96.7424,8304.0
2021-09-03 11:25:00,115.28,115.46,115.27,115.46,6760.0,96.7424,96.8935,96.734,96.8935,6760.0
2021-09-03 11:30:00,115.48,115.53,115.38,115.53,6576.0,96.9102,96.9522,96.8263,96.9522,6576.0
2021-09-03 11:35:00,115.57,115.57,115.4,115.41,4050.0,96.9858,96.9858,96.8431,96.8515,4050.0
2021-09-03 11:40:00,115.38,115.46,115.38,115.42,3084.0,96.8263,96.8935,96.8263,96.8599,3084.0
2021-09-03 11:45:00,115.41,115.48,115.39,115.41,4377.0,96.8515,96.9102,96.8347,96.8515,4377.0
2021-09-03 11:50:00,115.42,115.45,115.27,115.31,5840.0,96.8599,96.8851,96.734,96.7676,5840.0
2021-09-03 11:55:00,115.29,115.46,115.26,115.45,14506.0,96.7508,96.8935,96.7256,96.8851,14506.0
2021-09-03 12:00:00,115.45,115.49,115.38,115.45,13609.0,96.8851,96.9186,96.8263,96.8851,13609.0
2021-09-03 12:05:00,115.43,115.48,115.38,115.45,6349.0,96.8683,96.9102,96.8263,96.8851,6349.0
2021-09-03 12:10:00,115.44,115.48,115.36,115.4,7279.0,96.8767,96.9102,96.8095,96.8431,7279.0
2021-09-03 12:15:00,115.4,115.43,115.19,115.2,11257.0,96.8431,96.8683,96.6669,96.6753,11257.0
2021-09-03 12:20:00,115.19,115.39,115.14,115.39,12879.0,96.6669,96.8347,96.6249,96.8347,12879.0
2021-09-03 12:25:00,115.39,115.46,115.22,115.3,7534.0,96.8347,96.8935,96.6921,96.7592,7534.0
2021-09-03 12:30:00,115.28,115.28,115.09,115.09,4458.0,96.7424,96.7424,96.583,96.583,4458.0
2021-09-03 12:35:00,115.05,115.13,115.01,115.06,5675.0,96.5494,96.6165,96.5158,96.5578,5675.0
2021-09-03 12:40:00,115.06,115.14,115.06,115.12,10357.0,96.5578,96.6249,96.5578,96.6081,10357.0
2021-09-03 12:45:00,115.14,115.44,115.14,115.36,12530.0,96.6249,96.8767,96.6249,96.8095,12530.0
2021-09-03 12:50:00,115.36,115.47,115.34,115.4,9341.0,96.8095,96.9019,96.7928,96.8431,9341.0
2021-09-03 12:55:00,115.39,115.51,115.35,115.46,22048.0,96.8347,96.9354,96.8011,96.8935,22048.0
2021-09-03 13:00:00,115.46,115.54,115.45,115.47,5431.0,96.8935,96.9606,96.8851,96.9019,5431.0
2021-09-03 13:05:00,115.46,115.46,115.3,115.32,10282.0,96.8935,96.8935,96.7592,96.776,10282.0
2021-09-03 13:10:00,115.33,115.41,115.32,115.4,8463.0,96.7844,96.8515,96.776,96.8431,8463.0
2021-09-03 13:15:00,115.39,115.39,115.16,115.17,5545.0,96.8347,96.8347,96.6417,96.6501,5545.0
2021-09-03 13:20:00,115.18,115.3,115.17,115.29,11112.0,96.6585,96.7592,96.6501,96.7508,11112.0
2021-09-03 13:25:00,115.29,115.45,115.26,115.42,22389.0,96.7508,96.8851,96.7256,96.8599,22389.0
2021-09-03 13:30:00,115.38,115.65,115.37,115.45,106942.0,96.8263,97.0529,96.8179,96.8851,106942.0
2021-09-03 13:35:00,115.45,115.51,115.37,115.38,11020.0,96.8851,96.9354,96.8179,96.8263,11020.0
2021-09-03 13:40:00,115.38,115.52,115.36,115.5,7070.0,96.8263,96.9438,96.8095,96.927,7070.0
2021-09-03 13:45:00,115.5,115.5,115.36,115.39,4903.0,96.927,96.927,96.8095,96.8347,4903.0
2021-09-03 13:50:00,115.38,115.39,115.31,115.38,12198.0,96.8263,96.8347,96.7676,96.8263,12198.0
2021-09-03 13:55:00,115.32,115.36,115.27,115.34,4155.0,96.776,96.8095,96.734,96.7928,4155.0
2021-09-03 14:00:00,115.34,115.35,115.26,115.28,6248.0,96.7928,96.8011,96.7256,96.7424,6248.0
2021-09-03 14:05:00,115.29,115.33,115.26,115.26,6470.0,96.7508,96.7844,96.7256,96.7256,6470.0
2021-09-03 14:10:00,115.24,115.24,115.17,115.18,14021.0,96.7088,96.7088,96.6501,96.6585,14021.0
2021-09-03 14:15:00,115.17,115.18,115.09,115.14,8700.0,96.6501,96.6585,96.583,96.6249,8700.0
2021-09-03 14:20:00,115.14,115.15,115.08,115.08,4670.0,96.6249,96.6333,96.5746,96.5746,4670.0
2021-09-03 14:25:00,115.04,115.07,114.94,115.0,19264.0,96.541,96.5662,96.4571,96.5074,19264.0
2021-09-03 14:30:00,115.0,115.05,114.97,115.0,13995.0,96.5074,96.5494,96.4823,96.5074,13995.0
2021-09-03 14:35:00,115.0,115.0,114.73,114.75,14317.0,96.5074,96.5074,96.2808,96.2976,14317.0
2021-09-03 14:40:00,114.75,114.76,114.64,114.74,17625.0,96.2976,96.306,96.2053,96.2892,17625.0
2021-09-03 14:45:00,114.78,114.78,114.62,114.65,8524.0,96.3228,96.3228,96.1885,96.2137,8524.0
2021-09-03 14:50:00,114.68,114.69,114.63,114.65,5429.0,96.2389,96.2473,96.1969,96.2137,5429.0
2021-09-03 14:55:00,114.63,114.65,114.42,114.5,15112.0,96.1969,96.2137,96.0207,96.0878,15112.0
2021-09-03 15:00:00,114.52,114.64,114.52,114.59,8734.0,96.1046,96.2053,96.1046,96.1634,8734.0
2021-09-03 15:05:00,114.6,114.64,114.43,114.5,12785.0,96.1718,96.2053,96.0291,96.0878,12785.0
2021-09-03 15:10:00,114.49,114.65,114.47,114.61,17871.0,96.0794,96.2137,96.0627,96.1801,17871.0
2021-09-03 15:15:00,114.59,114.76,114.59,114.7,8837.0,96.1634,96.306,96.1634,96.2557,8837.0
2021-09-03 15:20:00,114.7,114.71,114.61,114.61,8722.0,96.2557,96.2641,96.1801,96.1801,8722.0
2021-09-03 15:25:00,114.63,114.68,114.53,114.55,13327.0,96.1969,96.2389,96.113,96.1298,13327.0
2021-09-03 15:30:00,114.55,114.57,114.28,114.47,46303.0,96.1298,96.1466,95.9032,96.0627,46303.0
2021-09-03 15:35:00,114.47,114.47,114.15,114.15,21189.0,96.0627,96.0627,95.7941,95.7941,21189.0
2021-09-03 15:40:00,114.14,114.29,114.14,114.18,33800.0,95.7857,95.9116,95.7857,95.8193,33800.0
2021-09-03 15:45:00,114.16,114.25,114.12,114.17,29894.0,95.8025,95.878,95.7689,95.8109,29894.0
2021-09-03 15:50:00,114.18,114.26,113.92,113.94,92722.0,95.8193,95.8864,95.6011,95.6179,92722.0
2021-09-03 15:55:00,113.9,114.07,113.87,114.03,133767.0,95.5843,95.727,95.5591,95.6934,133767.0
2021-09-07 09:30:00,113.83,114.49,113.5,114.23,56103.0,95.5256,96.0794,95.2486,95.8613,56103.0
2021-09-07 09:35:00,114.2,114.25,112.91,113.4,40425.0,95.8361,95.878,94.7535,95.1647,40425.0
2021-09-07 09:40:00,113.29,113.65,112.97,113.64,28078.0,95.0724,95.3745,94.8039,95.3661,28078.0
2021-09-07 09:45:00,113.64,113.66,113.2,113.46,16503.0,95.3661,95.3829,94.9969,95.2151,16503.0
2021-09-07 09:50:00,113.46,113.46,112.8,112.82,43221.0,95.2151,95.2151,94.6612,94.678,43221.0
2021-09-07 09:55:00,112.9,113.15,112.71,113.06,30704.0,94.7451,94.9549,94.5857,94.8794,30704.0
2021-09-07 10:00:00,113.01,113.52,113.01,113.31,15943.0,94.8374,95.2654,94.8374,95.0892,15943.0
2021-09-07 10:05:00,113.27,113.27,112.91,113.0,24222.0,95.0556,95.0556,94.7535,94.829,24222.0
2021-09-07 10:10:00,112.93,112.95,112.3,112.66,30095.0,94.7703,94.7871,94.2416,94.5437,30095.0
2021-09-07 10:15:00,112.58,113.07,112.51,112.97,17570.0,94.4766,94.8878,94.4178,94.8039,17570.0
2021-09-07 10:20:00,112.97,113.19,112.93,112.99,25692.0,94.8039,94.9885,94.7703,94.8206,25692.0
2021-09-07 10:25:00,113.03,113.17,112.94,112.99,8320.0,94.8542,94.9717,94.7787,94.8206,8320.0
2021-09-07 10:30:00,112.96,113.03,112.46,112.61,12823.0,94.7955,94.8542,94.3759,94.5018,12823.0
2021-09-07 10:35:00,112.57,112.64,112.26,112.37,35765.0,94.4682,94.5269,94.208,94.3003,35765.0
2021-09-07 10:40:00,112.41,112.73,112.38,112.66,21832.0,94.3339,94.6025,94.3087,94.5437,21832.0
2021-09-07 10:45:00,112.64,112.87,112.52,112.77,36334.0,94.5269,94.7199,94.4262,94.636,36334.0
2021-09-07 10:50:00,112.76,112.9,112.68,112.89,26629.0,94.6276,94.7451,94.5605,94.7367,26629.0
2021-09-07 10:55:00,112.85,112.9,112.68,112.71,20510.0,94.7032,94.7451,94.5605,94.5857,20510.0
2021-09-07 11:00:00,112.71,113.0,112.71,112.96,26735.0,94.5857,94.829,94.5857,94.7955,26735.0
2021-09-07 11:05:00,112.95,113.01,112.76,112.96,13619.0,94.7871,94.8374,94.6276,94.7955,13619.0
2021-09-07 11:10:00,113.04,113.12,112.98,113.08,12426.0,94.8626,94.9297,94.8123,94.8962,12426.0
2021-09-07 11:15:00,113.04,113.08,112.9,113.01,23582.0,94.8626,94.8962,94.7451,94.8374,23582.0
2021-09-07 11:20:00,113.03,113.03,112.88,113.0,21978.0,94.8542,94.8542,94.7283,94.829,21978.0
2021-09-07 11:25:00,113.01,113.01,112.74,112.82,27699.0,94.8374,94.8374,94.6109,94.678,27699.0
2021-09-07 11:30:00,112.87,113.0,112.74,112.94,14021.0,94.7199,94.829,94.6109,94.7787,14021.0
2021-09-07 11:35:00,112.96,112.98,112.67,112.93,27936.0,94.7955,94.8123,94.5521,94.7703,27936.0
2021-09-07 11:40:00,112.92,112.99,112.81,112.95,33269.0,94.7619,94.8206,94.6696,94.7871,33269.0
2021-09-07 11:45:00,112.93,112.95,112.7,112.8,34860.0,94.7703,94.7871,94.5773,94.6612,34860.0
2021-09-07 11:50:00,112.79,112.82,112.65,112.65,15038.0,94.6528,94.678,94.5353,94.5353,15038.0
2021-09-07 11:55:00,112.66,112.77,112.63,112.69,18209.0,94.5437,94.636,94.5185,94.5689,18209.0
2021-09-07 12:00:00,112.69,112.78,112.68,112.71,6637.0,94.5689,94.6444,94.5605,94.5857,6637.0
2021-09-07 12:05:00,112.73,112.9,112.73,112.86,4503.0,94.6025,94.7451,94.6025,94.7116,4503.0
2021-09-07 12:10:00,112.83,112.92,112.73,112.92,11378.0,94.6864,94.7619,94.6025,94.7619,11378.0
2021-09-07 12:15:00,112.93,112.96,112.86,112.89,10261.0,94.7703,94.7955,94.7116,94.7367,10261.0
2021-09-07 12:20:00,112.9,112.9,112.51,112.56,12565.0,94.7451,94.7451,94.4178,94.4598,12565.0
2021-09-07 12:25:00,112.56,112.56,112.36,112.36,12827.0,94.4598,94.4598,94.292,94.292,12827.0
2021-09-07 12:30:00,112.35,112.46,112.31,112.44,8986.0,94.2836,94.3759,94.25,94.3591,8986.0
2021-09-07 12:35:00,112.41,112.42,112.28,112.29,8758.0,94.3339,94.3423,94.2248,94.2332,8758.0
2021-09-07 12:40:00,112.3,112.51,112.3,112.5,22905.0,94.2416,94.4178,94.2416,94.4094,22905.0
2021-09-07 12:45:00,112.51,112.7,112.5,112.69,10985.0,94.4178,94.5773,94.4094,94.5689,10985.0
2021-09-07 12:50:00,112.69,112.79,112.66,112.67,7880.0,94.5689,94.6528,94.5437,94.5521,7880.0
2021-09-07 12:55:00,112.67,112.74,112.63,112.66,7334.0,94.5521,94.6109,94.5185,94.5437,7334.0
2021-09-07 13:00:00,112.65,112.76,112.6,112.6,13998.0,94.5353,94.6276,94.4934,94.4934,13998.0
2021-09-07 13:05:00,112.58,112.59,112.27,112.33,11963.0,94.4766,94.485,94.2164,94.2668,11963.0
2021-09-07 13:10:00,112.35,112.41,112.31,112.35,14936.0,94.2836,94.3339,94.25,94.2836,14936.0
2021-09-07 13:15:00,112.35,112.36,112.27,112.33,11861.0,94.2836,94.292,94.2164,94.2668,11861.0
2021-09-07 13:20:00,112.31,112.38,112.29,112.34,11857.0,94.25,94.3087,94.2332,94.2752,11857.0
2021-09-07 13:25:00,112.34,112.35,112.19,112.22,10904.0,94.2752,94.2836,94.1493,94.1745,10904.0
2021-09-07 13:30:00,112.23,112.28,112.06,112.09,17130.0,94.1829,94.2248,94.0402,94.0654,17130.0
2021-09-07 13:35:00,112.08,112.2,112.05,112.15,15750.0,94.057,94.1577,94.0318,94.1157,15750.0
2021-09-07 13:40:00,112.14,112.14,111.93,112.04,34781.0,94.1073,94.1073,93.9311,94.0234,34781.0
2021-09-07 13:45:00,112.05,112.14,112.01,112.03,15183.0,94.0318,94.1073,93.9982,94.015,15183.0
2021-09-07 13:50:00,112.03,112.12,112.01,112.1,19976.0,94.015,94.0905,93.9982,94.0738,19976.0
2021-09-07 13:55:00,112.13,112.13,111.96,112.01,12608.0,94.0989,94.0989,93.9563,93.9982,12608.0
2021-09-07 14:00:00,112.02,112.07,111.96,112.04,14576.0,94.0066,94.0486,93.9563,94.0234,14576.0
2021-09-07 14:05:00,112.04,112.06,111.87,111.93,11224.0,94.0234,94.0402,93.8808,93.9311,11224.0
2021-09-07 14:10:00,111.94,111.96,111.88,111.9,12112.0,93.9395,93.9563,93.8891,93.9059,12112.0
2021-09-07 14:15:00,111.91,111.99,111.86,111.99,14687.0,93.9143,93.9815,93.8724,93.9815,14687.0
2021-09-07 14:20:00,111.99,112.05,111.96,111.97,6490.0,93.9815,94.0318,93.9563,93.9647,6490.0
2021-09-07 14:25:00,111.98,112.01,111.85,111.86,9925.0,93.9731,93.9982,93.864,93.8724,9925.0
2021-09-07 14:30:00,111.87,111.87,111.7,111.73,23370.0,93.8808,93.8808,93.7381,93.7633,23370.0
2021-09-07 14:35:00,111.72,111.72,111.55,111.62,31229.0,93.7549,93.7549,93.6122,93.671,31229.0
2021-09-07 14:40:00,111.62,111.87,111.58,111.81,23164.0,93.671,93.8808,93.6374,93.8304,23164.0
2021-09-07 14:45:00,111.8,111.85,111.64,111.65,18862.0,93.822,93.864,93.6877,93.6961,18862.0
2021-09-07 14:50:00,111.65,111.85,111.61,111.78,13432.0,93.6961,93.864,93.6626,93.8052,13432.0
2021-09-07 14:55:00,111.8,111.81,111.71,111.73,14186.0,93.822,93.8304,93.7465,93.7633,14186.0
2021-09-07 15:00:00,111.7,111.78,111.7,111.78,6075.0,93.7381,93.8052,93.7381,93.8052,6075.0
2021-09-07 15:05:00,111.76,112.11,111.76,112.07,28314.0,93.7884,94.0822,93.7884,94.0486,28314.0
2021-09-07 15:10:00,112.13,112.13,111.95,111.98,26124.0,94.0989,94.0989,93.9479,93.9731,26124.0
2021-09-07 15:15:00,111.98,112.02,111.74,111.76,23045.0,93.9731,94.0066,93.7717,93.7884,23045.0
2021-09-07 15:20:00,111.76,111.92,111.75,111.89,17240.0,93.7884,93.9227,93.78,93.8975,17240.0
2021-09-07 15:25:00,111.89,112.02,111.89,111.96,13699.0,93.8975,94.0066,93.8975,93.9563,13699.0
2021-09-07 15:30:00,111.96,111.96,111.73,111.93,19792.0,93.9563,93.9563,93.7633,93.9311,19792.0
2021-09-07 15:35:00,111.93,111.96,111.64,111.66,38361.0,93.9311,93.9563,93.6877,93.7045,38361.0
2021-09-07 15:40:00,111.66,111.69,111.42,111.45,51452.0,93.7045,93.7297,93.5031,93.5283,51452.0
2021-09-07 15:45:00,111.46,111.46,111.22,111.31,56203.0,93.5367,93.5367,93.3353,93.4108,56203.0
2021-09-07 15:50:00,111.32,111.47,111.32,111.42,52304.0,93.4192,93.5451,93.4192,93.5031,52304.0
2021-09-07 15:55:00,111.43,111.52,111.4,111.51,121302.0,93.5115,93.587,93.4863,93.5786,121302.0
2021-09-08 09:30:00,111.32,111.32,109.94,110.29,85421.0,93.4192,93.4192,92.2611,92.5548,85421.0
2021-09-08 09:35:00,110.38,110.7,110.1,110.62,37976.0,92.6304,92.8989,92.3954,92.8318,37976.0
2021-09-08 09:40:00,110.62,110.86,110.44,110.6,19394.0,92.8318,93.0332,92.6807,92.815,19394.0
2021-09-08 09:45:00,110.59,110.94,110.5,110.56,31700.0,92.8066,93.1003,92.7311,92.7814,31700.0
2021-09-08 09:50:00,110.56,110.68,110.44,110.63,27312.0,92.7814,92.8821,92.6807,92.8401,27312.0
2021-09-08 09:55:00,110.63,111.23,110.59,111.06,23623.0,92.8401,93.3437,92.8066,93.201,23623.0
2021-09-08 10:00:00,111.09,111.34,110.88,111.31,32633.0,93.2262,93.436,93.0499,93.4108,32633.0
2021-09-08 10:05:00,111.34,111.47,111.19,111.25,19034.0,93.436,93.5451,93.3101,93.3605,19034.0
2021-09-08 10:10:00,111.24,111.4,111.19,111.19,21532.0,93.3521,93.4863,93.3101,93.3101,21532.0
2021-09-08 10:15:00,111.22,111.28,110.96,111.2,20545.0,93.3353,93.3856,93.1171,93.3185,20545.0
2021-09-08 10:20:00,111.2,111.35,110.99,111.0,10592.0,93.3185,93.4444,93.1423,93.1507,10592.0
2021-09-08 10:25:00,110.97,110.98,110.77,110.78,21688.0,93.1255,93.1339,92.9576,92.966,21688.0
2021-09-08 10:30:00,110.79,110.98,110.64,110.72,12902.0,92.9744,93.1339,92.8485,92.9157,12902.0
2021-09-08 10:35:00,110.72,110.75,110.57,110.65,58811.0,92.9157,92.9409,92.7898,92.8569,58811.0
2021-09-08 10:40:00,110.63,110.65,110.3,110.47,12136.0,92.8401,92.8569,92.5632,92.7059,12136.0
2021-09-08 10:45:00,110.44,110.5,110.15,110.47,20805.0,92.6807,92.7311,92.4373,92.7059,20805.0
2021-09-08 10:50:00,110.43,110.43,110.26,110.29,10956.0,92.6723,92.6723,92.5296,92.5548,10956.0
2021-09-08 10:55:00,110.28,110.58,110.18,110.47,12840.0,92.5464,92.7982,92.4625,92.7059,12840.0
2021-09-08 11:00:00,110.46,110.66,110.44,110.5,14400.0,92.6975,92.8653,92.6807,92.7311,14400.0
2021-09-08 11:05:00,110.53,110.66,110.49,110.56,11022.0,92.7562,92.8653,92.7227,92.7814,11022.0
2021-09-08 11:10:00,110.56,110.77,110.55,110.71,7310.0,92.7814,92.9576,92.773,92.9073,7310.0
2021-09-08 11:15:00,110.68,110.78,110.5,110.61,40193.0,92.8821,92.966,92.7311,92.8234,40193.0
2021-09-08 11:20:00,110.62,110.81,110.61,110.73,12029.0,92.8318,92.9912,92.8234,92.9241,12029.0
2021-09-08 11:25:00,110.7,110.78,110.49,110.53,15664.0,92.8989,92.966,92.7227,92.7562,15664.0
2021-09-08 11:30:00,110.53,110.56,110.3,110.31,5757.0,92.7562,92.7814,92.5632,92.5716,5757.0
2021-09-08 11:35:00,110.31,110.37,110.24,110.32,7405.0,92.5716,92.622,92.5129,92.58,7405.0
2021-09-08 11:40:00,110.25,110.37,110.23,110.3,13372.0,92.5213,92.622,92.5045,92.5632,13372.0
2021-09-08 11:45:00,110.34,110.49,110.3,110.34,9587.0,92.5968,92.7227,92.5632,92.5968,9587.0
2021-09-08 11:50:00,110.34,110.36,110.18,110.18,13864.0,92.5968,92.6136,92.4625,92.4625,13864.0
2021-09-08 11:55:00,110.22,110.4,110.18,110.37,14566.0,92.4961,92.6471,92.4625,92.622,14566.0
2021-09-08 12:00:00,110.35,110.46,110.27,110.39,8642.0,92.6052,92.6975,92.538,92.6387,8642.0
2021-09-08 12:05:00,110.41,110.58,110.41,110.52,16919.0,92.6555,92.7982,92.6555,92.7478,16919.0
2021-09-08 12:10:00,110.52,110.52,110.19,110.31,18348.0,92.7478,92.7478,92.4709,92.5716,18348.0
2021-09-08 12:15:00,110.31,110.33,110.24,110.26,17116.0,92.5716,92.5884,92.5129,92.5296,17116.0
2021-09-08 12:20:00,110.27,110.34,110.26,110.31,19552.0,92.538,92.5968,92.5296,92.5716,19552.0
2021-09-08 12:25:00,110.3,110.37,110.25,110.37,9738.0,92.5632,92.622,92.5213,92.622,9738.0
2021-09-08 12:30:00,110.33,110.41,110.29,110.32,8607.0,92.5884,92.6555,92.5548,92.58,8607.0
2021-09-08 12:35:00,110.34,110.37,110.28,110.28,9324.0,92.5968,92.622,92.5464,92.5464,9324.0
2021-09-08 12:40:00,110.27,110.34,110.25,110.34,8000.0,92.538,92.5968,92.5213,92.5968,8000.0
2021-09-08 12:45:00,110.32,110.4,110.21,110.4,8195.0,92.58,92.6471,92.4877,92.6471,8195.0
2021-09-08 12:50:00,110.42,110.81,110.42,110.81,28186.0,92.6639,92.9912,92.6639,92.9912,28186.0
2021-09-08 12:55:00,110.8,110.93,110.66,110.8,50952.0,92.9828,93.0919,92.8653,92.9828,50952.0
2021-09-08 13:00:00,110.81,110.99,110.81,110.89,10196.0,92.9912,93.1423,92.9912,93.0583,10196.0
2021-09-08 13:05:00,110.89,111.3,110.86,111.04,26846.0,93.0583,93.4024,93.0332,93.1842,26846.0
2021-09-08 13:10:00,111.06,111.06,110.87,110.91,10252.0,93.201,93.201,93.0416,93.0751,10252.0
2021-09-08 13:15:00,110.91,110.91,110.69,110.87,14984.0,93.0751,93.0751,92.8905,93.0416,14984.0
2021-09-08 13:20:00,110.89,110.9,110.82,110.84,8789.0,93.0583,93.0667,92.9996,93.0164,8789.0
2021-09-08 13:25:00,110.84,110.97,110.83,110.87,16480.0,93.0164,93.1255,93.008,93.0416,16480.0
2021-09-08 13:30:00,110.87,110.87,110.74,110.79,9286.0,93.0416,93.0416,92.9325,92.9744,9286.0
2021-09-08 13:35:00,110.78,110.86,110.75,110.83,8598.0,92.966,93.0332,92.9409,93.008,8598.0
2021-09-08 13:40:00,110.83,110.86,110.68,110.69,9429.0,93.008,93.0332,92.8821,92.8905,9429.0
2021-09-08 13:45:00,110.68,110.79,110.68,110.78,5998.0,92.8821,92.9744,92.8821,92.966,5998.0
2021-09-08 13:50:00,110.77,110.77,110.63,110.7,6855.0,92.9576,92.9576,92.8401,92.8989,6855.0
2021-09-08 13:55:00,110.68,110.82,110.66,110.77,7025.0,92.8821,92.9996,92.8653,92.9576,7025.0
2021-09-08 14:00:00,110.77,110.89,110.74,110.82,12887.0,92.9576,93.0583,92.9325,92.9996,12887.0
2021-09-08 14:05:00,110.84,110.9,110.74,110.76,7749.0,93.0164,93.0667,92.9325,92.9492,7749.0
2021-09-08 14:10:00,110.75,110.79,110.67,110.72,7072.0,92.9409,92.9744,92.8737,92.9157,7072.0
2021-09-08 14:15:00,110.73,110.74,110.64,110.67,7746.0,92.9241,92.9325,92.8485,92.8737,7746.0
2021-09-08 14:20:00,110.7,110.74,110.52,110.7,35108.0,92.8989,92.9325,92.7478,92.8989,35108.0
2021-09-08 14:25:00,110.69,110.69,110.54,110.68,7845.0,92.8905,92.8905,92.7646,92.8821,7845.0
2021-09-08 14:30:00,110.66,110.74,110.62,110.71,12977.0,92.8653,92.9325,92.8318,92.9073,12977.0
2021-09-08 14:35:00,110.7,110.73,110.65,110.7,10563.0,92.8989,92.9241,92.8569,92.8989,10563.0
2021-09-08 14:40:00,110.69,110.72,110.61,110.69,11579.0,92.8905,92.9157,92.8234,92.8905,11579.0
2021-09-08 14:45:00,110.69,110.7,110.54,110.59,10127.0,92.8905,92.8989,92.7646,92.8066,10127.0
2021-09-08 14:50:00,110.57,110.63,110.53,110.59,9278.0,92.7898,92.8401,92.7562,92.8066,9278.0
2021-09-08 14:55:00,110.61,110.72,110.61,110.72,14214.0,92.8234,92.9157,92.8234,92.9157,14214.0
2021-09-08 15:00:00,110.75,110.78,110.7,110.71,15671.0,92.9409,92.966,92.8989,92.9073,15671.0
2021-09-08 15:05:00,110.7,110.7,110.64,110.64,8963.0,92.8989,92.8989,92.8485,92.8485,8963.0
2021-09-08 15:10:00,110.63,110.7,110.59,110.7,12446.0,92.8401,92.8989,92.8066,92.8989,12446.0
2021-09-08 15:15:00,110.69,110.71,110.66,110.69,20494.0,92.8905,92.9073,92.8653,92.8905,20494.0
2021-09-08 15:20:00,110.69,110.7,110.66,110.68,16060.0,92.8905,92.8989,92.8653,92.8821,16060.0
2021-09-08 15:25:00,110.68,110.7,110.6,110.6,22196.0,92.8821,92.8989,92.815,92.815,22196.0
2021-09-08 15:30:00,110.61,110.61,110.31,110.43,59142.0,92.8234,92.8234,92.5716,92.6723,59142.0
2021-09-08 15:35:00,110.42,110.43,110.3,110.33,48636.0,92.6639,92.6723,92.5632,92.5884,48636.0
2021-09-08 15:40:00,110.32,110.32,110.09,110.13,144442.0,92.58,92.58,92.387,92.4206,144442.0
2021-09-08 15:45:00,110.13,110.63,110.07,110.53,148328.0,92.4206,92.8401,92.3702,92.7562,148328.0
2021-09-08 15:50:00,110.54,110.79,110.54,110.78,64884.0,92.7646,92.9744,92.7646,92.966,64884.0
2021-09-08 15:55:00,110.78,111.07,110.68,111.0,155568.0,92.966,93.2094,92.8821,93.1507,155568.0
2021-09-09 09:30:00,110.5,111.06,110.25,110.92,67355.0,92.7311,93.201,92.5213,93.0835,67355.0
2021-09-09 09:35:00,110.92,110.95,110.28,110.28,17641.0,93.0835,93.1087,92.5464,92.5464,17641.0
2021-09-09 09:40:00,110.18,110.75,110.12,110.55,35980.0,92.4625,92.9409,92.4122,92.773,35980.0
2021-09-09 09:45:00,110.52,111.05,110.49,110.98,25393.0,92.7478,93.1926,92.7227,93.1339,25393.0
2021-09-09 09:50:00,111.01,111.13,110.86,111.01,18119.0,93.159,93.2597,93.0332,93.159,18119.0
2021-09-09 09:55:00,111.05,111.08,110.76,110.84,10113.0,93.1926,93.2178,92.9492,93.0164,10113.0
2021-09-09 10:00:00,110.85,111.29,110.78,111.23,12491.0,93.0248,93.394,92.966,93.3437,12491.0
2021-09-09 10:05:00,111.25,111.95,111.21,111.81,39737.0,93.3605,93.9479,93.3269,93.8304,39737.0
2021-09-09 10:10:00,111.8,112.19,111.68,112.18,21090.0,93.822,94.1493,93.7213,94.1409,21090.0
2021-09-09 10:15:00,112.23,112.3,111.95,112.11,22972.0,94.1829,94.2416,93.9479,94.0822,22972.0
2021-09-09 10:20:00,112.11,112.4,112.04,112.35,26915.0,94.0822,94.3255,94.0234,94.2836,26915.0
2021-09-09 10:25:00,112.37,112.57,112.33,112.55,22738.0,94.3003,94.4682,94.2668,94.4514,22738.0
2021-09-09 10:30:00,112.49,112.65,112.2,112.26,52973.0,94.4011,94.5353,94.1577,94.208,52973.0
2021-09-09 10:35:00,112.29,112.44,112.13,112.39,11518.0,94.2332,94.3591,94.0989,94.3171,11518.0
2021-09-09 10:40:00,112.34,113.06,112.33,112.84,45004.0,94.2752,94.8794,94.2668,94.6948,45004.0
2021-09-09 10:45:00,112.79,113.07,112.75,112.83,18536.0,94.6528,94.8878,94.6192,94.6864,18536.0
2021-09-09 10:50:00,112.85,112.85,112.55,112.61,14572.0,94.7032,94.7032,94.4514,94.5018,14572.0
2021-09-09 10:55:00,112.58,112.75,112.2,112.33,27999.0,94.4766,94.6192,94.1577,94.2668,27999.0
2021-09-09 11:00:00,112.28,112.47,112.12,112.12,22387.0,94.2248,94.3843,94.0905,94.0905,22387.0
2021-09-09 11:05:00,112.16,112.18,112.02,112.06,12391.0,94.1241,94.1409,94.0066,94.0402,12391.0
2021-09-09 11:10:00,112.07,112.07,111.94,111.96,11068.0,94.0486,94.0486,93.9395,93.9563,11068.0
2021-09-09 11:15:00,111.94,111.96,111.63,111.69,15351.0,93.9395,93.9563,93.6793,93.7297,15351.0
2021-09-09 11:20:00,111.64,111.82,111.64,111.8,15718.0,93.6877,93.8388,93.6877,93.822,15718.0
2021-09-09 11:25:00,111.77,111.99,111.74,111.96,12385.0,93.7968,93.9815,93.7717,93.9563,12385.0
2021-09-09 11:30:00,111.9,111.92,111.71,111.85,19400.0,93.9059,93.9227,93.7465,93.864,19400.0
2021-09-09 11:35:00,111.85,111.91,111.79,111.79,10813.0,93.864,93.9143,93.8136,93.8136,10813.0
2021-09-09 11:40:00,111.8,111.84,111.71,111.71,10144.0,93.822,93.8556,93.7465,93.7465,10144.0
2021-09-09 11:45:00,111.7,111.77,111.61,111.75,14801.0,93.7381,93.7968,93.6626,93.78,14801.0
2021-09-09 11:50:00,111.77,111.77,111.38,111.58,16115.0,93.7968,93.7968,93.4695,93.6374,16115.0
2021-09-09 11:55:00,111.56,111.66,111.5,111.55,6969.0,93.6206,93.7045,93.5702,93.6122,6969.0
2021-09-09 12:00:00,111.57,111.74,111.56,111.63,6967.0,93.629,93.7717,93.6206,93.6793,6967.0
2021-09-09 12:05:00,111.64,111.74,111.59,111.69,7457.0,93.6877,93.7717,93.6458,93.7297,7457.0
2021-09-09 12:10:00,111.69,111.81,111.64,111.73,4544.0,93.7297,93.8304,93.6877,93.7633,4544.0
2021-09-09 12:15:00,111.69,111.71,111.56,111.61,6408.0,93.7297,93.7465,93.6206,93.6626,6408.0
2021-09-09 12:20:00,111.56,111.82,111.56,111.8,18666.0,93.6206,93.8388,93.6206,93.822,18666.0
2021-09-09 12:25:00,111.84,111.96,111.82,111.96,8187.0,93.8556,93.9563,93.8388,93.9563,8187.0
2021-09-09 12:30:00,111.92,111.94,111.83,111.85,5936.0,93.9227,93.9395,93.8472,93.864,5936.0
2021-09-09 12:35:00,111.87,111.87,111.63,111.63,12558.0,93.8808,93.8808,93.6793,93.6793,12558.0
2021-09-09 12:40:00,111.66,111.91,111.63,111.82,11145.0,93.7045,93.9143,93.6793,93.8388,11145.0
2021-09-09 12:45:00,111.83,111.87,111.73,111.73,6282.0,93.8472,93.8808,93.7633,93.7633,6282.0
2021-09-09 12:50:00,111.75,111.78,111.67,111.68,5378.0,93.78,93.8052,93.7129,93.7213,5378.0
2021-09-09 12:55:00,111.67,111.89,111.67,111.77,13802.0,93.7129,93.8975,93.7129,93.7968,13802.0
2021-09-09 13:00:00,111.78,111.8,111.7,111.79,6567.0,93.8052,93.822,93.7381,93.8136,6567.0
2021-09-09 13:05:00,111.75,111.81,111.74,111.75,8876.0,93.78,93.8304,93.7717,93.78,8876.0
2021-09-09 13:10:00,111.77,111.79,111.67,111.7,9241.0,93.7968,93.8136,93.7129,93.7381,9241.0
2021-09-09 13:15:00,111.67,111.79,111.57,111.62,5524.0,93.7129,93.8136,93.629,93.671,5524.0
2021-09-09 13:20:00,111.59,111.59,111.32,111.4,27693.0,93.6458,93.6458,93.4192,93.4863,27693.0
2021-09-09 13:25:00,111.43,111.52,111.35,111.43,36181.0,93.5115,93.587,93.4444,93.5115,36181.0
2021-09-09 13:30:00,111.43,111.53,111.21,111.49,83454.0,93.5115,93.5954,93.3269,93.5619,83454.0
2021-09-09 13:35:00,111.49,111.6,111.4,111.51,16675.0,93.5619,93.6542,93.4863,93.5786,16675.0
2021-09-09 13:40:00,111.51,111.68,111.44,111.57,32860.0,93.5786,93.7213,93.5199,93.629,32860.0
2021-09-09 13:45:00,111.62,111.82,111.58,111.82,8089.0,93.671,93.8388,93.6374,93.8388,8089.0
2021-09-09 13:50:00,111.79,111.89,111.76,111.83,6910.0,93.8136,93.8975,93.7884,93.8472,6910.0
2021-09-09 13:55:00,111.83,112.03,111.83,111.88,8415.0,93.8472,94.015,93.8472,93.8891,8415.0
2021-09-09 14:00:00,111.89,111.92,111.71,111.75,7370.0,93.8975,93.9227,93.7465,93.78,7370.0
2021-09-09 14:05:00,111.76,111.85,111.76,111.83,5448.0,93.7884,93.864,93.7884,93.8472,5448.0
2021-09-09 14:10:00,111.92,112.02,111.89,112.01,5918.0,93.9227,94.0066,93.8975,93.9982,5918.0
2021-09-09 14:15:00,111.98,112.13,111.96,112.13,9880.0,93.9731,94.0989,93.9563,94.0989,9880.0
2021-09-09 14:20:00,112.14,112.27,112.06,112.11,14310.0,94.1073,94.2164,94.0402,94.0822,14310.0
2021-09-09 14:25:00,112.12,112.22,111.97,111.97,16415.0,94.0905,94.1745,93.9647,93.9647,16415.0
2021-09-09 14:30:00,112.0,112.03,111.94,111.94,14724.0,93.9898,94.015,93.9395,93.9395,14724.0
2021-09-09 14:35:00,111.95,111.98,111.72,111.74,15166.0,93.9479,93.9731,93.7549,93.7717,15166.0
2021-09-09 14:40:00,111.75,111.85,111.73,111.81,11795.0,93.78,93.864,93.7633,93.8304,11795.0
2021-09-09 14:45:00,111.85,111.97,111.85,111.9,10188.0,93.864,93.9647,93.864,93.9059,10188.0
2021-09-09 14:50:00,111.92,112.19,111.92,112.03,9718.0,93.9227,94.1493,93.9227,94.015,9718.0
2021-09-09 14:55:00,112.02,112.12,112.01,112.1,9484.0,94.0066,94.0905,93.9982,94.0738,9484.0
2021-09-09 15:00:00,112.13,112.17,112.08,112.09,10132.0,94.0989,94.1325,94.057,94.0654,10132.0
2021-09-09 15:05:00,112.08,112.18,112.06,112.11,9178.0,94.057,94.1409,94.0402,94.0822,9178.0
2021-09-09 15:10:00,112.12,112.19,112.09,112.15,8965.0,94.0905,94.1493,94.0654,94.1157,8965.0
2021-09-09 15:15:00,112.15,112.24,112.14,112.17,10196.0,94.1157,94.1913,94.1073,94.1325,10196.0
2021-09-09 15:20:00,112.19,112.31,112.18,112.3,8956.0,94.1493,94.25,94.1409,94.2416,8956.0
2021-09-09 15:25:00,112.33,112.33,112.22,112.23,15636.0,94.2668,94.2668,94.1745,94.1829,15636.0
2021-09-09 15:30:00,112.23,112.43,112.12,112.4,18364.0,94.1829,94.3507,94.0905,94.3255,18364.0
2021-09-09 15:35:00,112.4,112.63,112.37,112.6,20350.0,94.3255,94.5185,94.3003,94.4934,20350.0
2021-09-09 15:40:00,112.59,112.74,112.47,112.66,31290.0,94.485,94.6109,94.3843,94.5437,31290.0
2021-09-09 15:45:00,112.66,112.74,112.5,112.55,33384.0,94.5437,94.6109,94.4094,94.4514,33384.0
2021-09-09 15:50:00,112.53,112.53,112.34,112.42,74914.0,94.4346,94.4346,94.2752,94.3423,74914.0
2021-09-09 15:55:00,112.41,112.46,112.34,112.39,126964.0,94.3339,94.3759,94.2752,94.3171,126964.0
2021-09-10 09:30:00,112.64,113.41,112.64,112.73,34149.0,94.5269,95.1731,94.5269,94.6025,34149.0
2021-09-10 09:35:00,112.67,113.12,112.63,112.94,18932.0,94.5521,94.9297,94.5185,94.7787,18932.0
2021-09-10 09:40:00,112.97,113.23,112.83,112.83,20981.0,94.8039,95.0221,94.6864,94.6864,20981.0
2021-09-10 09:45:00,112.82,113.28,112.7,113.16,12320.0,94.678,95.064,94.5773,94.9633,12320.0
2021-09-10 09:50:00,113.03,113.03,112.66,112.95,12189.0,94.8542,94.8542,94.5437,94.7871,12189.0
2021-09-10 09:55:00,112.96,113.36,112.96,113.19,18515.0,94.7955,95.1312,94.7955,94.9885,18515.0
2021-09-10 10:00:00,113.25,113.66,113.18,113.46,40944.0,95.0388,95.3829,94.9801,95.2151,40944.0
2021-09-10 10:05:00,113.45,113.59,113.38,113.42,18674.0,95.2067,95.3242,95.1479,95.1815,18674.0
2021-09-10 10:10:00,113.4,113.49,113.21,113.34,10110.0,95.1647,95.2402,95.0053,95.1144,10110.0
2021-09-10 10:15:00,113.3,113.51,113.25,113.37,14266.0,95.0808,95.257,95.0388,95.1395,14266.0
2021-09-10 10:20:00,113.3,113.55,113.3,113.41,9115.0,95.0808,95.2906,95.0808,95.1731,9115.0
2021-09-10 10:25:00,113.39,113.39,113.13,113.16,11595.0,95.1563,95.1563,94.9381,94.9633,11595.0
2021-09-10 10:30:00,113.17,113.2,112.7,112.9,13944.0,94.9717,94.9969,94.5773,94.7451,13944.0
2021-09-10 10:35:00,112.89,113.08,112.73,112.81,10177.0,94.7367,94.8962,94.6025,94.6696,10177.0
2021-09-10 10:40:00,112.76,112.77,112.55,112.64,14164.0,94.6276,94.636,94.4514,94.5269,14164.0
2021-09-10 10:45:00,112.64,112.75,112.45,112.55,9995.0,94.5269,94.6192,94.3675,94.4514,9995.0
2021-09-10 10:50:00,112.58,112.77,112.55,112.55,8921.0,94.4766,94.636,94.4514,94.4514,8921.0
2021-09-10 10:55:00,112.45,112.5,112.27,112.37,13092.0,94.3675,94.4094,94.2164,94.3003,13092.0
2021-09-10 11:00:00,112.36,112.36,112.09,112.3,24526.0,94.292,94.292,94.0654,94.2416,24526.0
2021-09-10 11:05:00,112.31,112.31,112.04,112.13,26919.0,94.25,94.25,94.0234,94.0989,26919.0
2021-09-10 11:10:00,112.17,112.22,112.11,112.11,6006.0,94.1325,94.1745,94.0822,94.0822,6006.0
2021-09-10 11:15:00,112.16,112.28,112.07,112.07,10655.0,94.1241,94.2248,94.0486,94.0486,10655.0
2021-09-10 11:20:00,112.06,112.13,112.04,112.12,5443.0,94.0402,94.0989,94.0234,94.0905,5443.0
2021-09-10 11:25:00,112.13,112.26,112.09,112.18,9182.0,94.0989,94.208,94.0654,94.1409,9182.0
2021-09-10 11:30:00,112.17,112.67,112.17,112.67,13513.0,94.1325,94.5521,94.1325,94.5521,13513.0
2021-09-10 11:35:00,112.68,112.7,112.48,112.48,9444.0,94.5605,94.5773,94.3927,94.3927,9444.0
2021-09-10 11:40:00,112.51,112.69,112.51,112.58,8945.0,94.4178,94.5689,94.4178,94.4766,8945.0
2021-09-10 11:45:00,112.56,112.59,112.42,112.42,8114.0,94.4598,94.485,94.3423,94.3423,8114.0
2021-09-10 11:50:00,112.44,112.44,112.23,112.27,7920.0,94.3591,94.3591,94.1829,94.2164,7920.0
2021-09-10 11:55:00,112.31,112.41,112.27,112.37,9032.0,94.25,94.3339,94.2164,94.3003,9032.0
2021-09-10 12:00:00,112.34,112.34,112.17,112.18,8079.0,94.2752,94.2752,94.1325,94.1409,8079.0
2021-09-10 12:05:00,112.16,112.33,112.15,112.28,14614.0,94.1241,94.2668,94.1157,94.2248,14614.0
2021-09-10 12:10:00,112.26,112.3,112.19,112.3,7684.0,94.208,94.2416,94.1493,94.2416,7684.0
2021-09-10 12:15:00,112.33,112.43,112.32,112.39,9940.0,94.2668,94.3507,94.2584,94.3171,9940.0
2021-09-10 12:20:00,112.4,112.5,112.36,112.48,7132.0,94.3255,94.4094,94.292,94.3927,7132.0
2021-09-10 12:25:00,112.49,112.72,112.49,112.68,24870.0,94.4011,94.5941,94.4011,94.5605,24870.0
2021-09-10 12:30:00,112.69,112.78,112.63,112.74,11772.0,94.5689,94.6444,94.5185,94.6109,11772.0
2021-09-10 12:35:00,112.76,112.94,112.76,112.94,6631.0,94.6276,94.7787,94.6276,94.7787,6631.0
2021-09-10 12:40:00,112.91,113.01,112.85,112.99,15047.0,94.7535,94.8374,94.7032,94.8206,15047.0
2021-09-10 12:45:00,113.01,113.18,113.01,113.18,4669.0,94.8374,94.9801,94.8374,94.9801,4669.0
2021-09-10 12:50:00,113.18,113.2,113.07,113.2,13329.0,94.9801,94.9969,94.8878,94.9969,13329.0
2021-09-10 12:55:00,113.19,113.34,113.17,113.33,15280.0,94.9885,95.1144,94.9717,95.106,15280.0
2021-09-10 13:00:00,113.34,113.65,113.33,113.61,31287.0,95.1144,95.3745,95.106,95.341,31287.0
2021-09-10 13:05:00,113.6,113.65,113.5,113.57,29055.0,95.3326,95.3745,95.2486,95.3074,29055.0
2021-09-10 13:10:00,113.56,113.61,113.34,113.34,14273.0,95.299,95.341,95.1144,95.1144,14273.0
2021-09-10 13:15:00,113.37,113.44,113.29,113.38,10838.0,95.1395,95.1983,95.0724,95.1479,10838.0
2021-09-10 13:20:00,113.39,113.4,113.15,113.16,7687.0,95.1563,95.1647,94.9549,94.9633,7687.0
2021-09-10 13:25:00,113.15,113.29,113.09,113.25,7660.0,94.9549,95.0724,94.9046,95.0388,7660.0
2021-09-10 13:30:00,113.24,113.25,113.2,113.22,4262.0,95.0304,95.0388,94.9969,95.0137,4262.0
2021-09-10 13:35:00,113.23,113.26,113.16,113.26,4444.0,95.0221,95.0472,94.9633,95.0472,4444.0
2021-09-10 13:40:00,113.24,113.25,113.17,113.21,6356.0,95.0304,95.0388,94.9717,95.0053,6356.0
2021-09-10 13:45:00,113.18,113.19,113.06,113.08,5444.0,94.9801,94.9885,94.8794,94.8962,5444.0
2021-09-10 13:50:00,113.04,113.04,112.92,112.93,6810.0,94.8626,94.8626,94.7619,94.7703,6810.0
2021-09-10 13:55:00,112.92,112.96,112.86,112.96,7295.0,94.7619,94.7955,94.7116,94.7955,7295.0
2021-09-10 14:00:00,112.94,112.94,112.76,112.78,8772.0,94.7787,94.7787,94.6276,94.6444,8772.0
2021-09-10 14:05:00,112.79,112.79,112.68,112.73,14086.0,94.6528,94.6528,94.5605,94.6025,14086.0
2021-09-10 14:10:00,112.71,112.77,112.64,112.74,12208.0,94.5857,94.636,94.5269,94.6109,12208.0
2021-09-10 14:15:00,112.76,112.77,112.59,112.59,8979.0,94.6276,94.636,94.485,94.485,8979.0
2021-09-10 14:20:00,112.59,112.6,112.52,112.56,5639.0,94.485,94.4934,94.4262,94.4598,5639.0
2021-09-10 14:25:00,112.57,112.6,112.41,112.43,7216.0,94.4682,94.4934,94.3339,94.3507,7216.0
2021-09-10 14:30:00,112.45,112.57,112.41,112.43,10608.0,94.3675,94.4682,94.3339,94.3507,10608.0
2021-09-10 14:35:00,112.44,112.44,112.29,112.29,13545.0,94.3591,94.3591,94.2332,94.2332,13545.0
2021-09-10 14:40:00,112.27,112.31,112.2,112.3,6430.0,94.2164,94.25,94.1577,94.2416,6430.0
2021-09-10 14:45:00,112.29,112.29,112.17,112.17,6870.0,94.2332,94.2332,94.1325,94.1325,6870.0
2021-09-10 14:50:00,112.21,112.26,112.17,112.19,7875.0,94.1661,94.208,94.1325,94.1493,7875.0
2021-09-10 14:55:00,112.18,112.27,112.08,112.21,27610.0,94.1409,94.2164,94.057,94.1661,27610.0
2021-09-10 15:00:00,112.19,112.24,111.99,112.0,10168.0,94.1493,94.1913,93.9815,93.9898,10168.0
2021-09-10 15:05:00,112.01,112.06,111.86,111.89,8514.0,93.9982,94.0402,93.8724,93.8975,8514.0
2021-09-10 15:10:00,111.9,111.96,111.85,111.95,11127.0,93.9059,93.9563,93.864,93.9479,11127.0
2021-09-10 15:15:00,111.94,112.15,111.92,111.97,14538.0,93.9395,94.1157,93.9227,93.9647,14538.0
2021-09-10 15:20:00,111.98,112.01,111.91,111.98,7607.0,93.9731,93.9982,93.9143,93.9731,7607.0
2021-09-10 15:25:00,111.98,112.09,111.95,112.05,11799.0,93.9731,94.0654,93.9479,94.0318,11799.0
2021-09-10 15:30:00,112.04,112.05,111.72,111.72,25704.0,94.0234,94.0318,93.7549,93.7549,25704.0
2021-09-10 15:35:00,111.75,111.8,111.52,111.55,17618.0,93.78,93.822,93.587,93.6122,17618.0
2021-09-10 15:40:00,111.5,111.56,111.41,111.53,19220.0,93.5702,93.6206,93.4947,93.5954,19220.0
2021-09-10 15:45:00,111.53,111.55,111.43,111.48,18765.0,93.5954,93.6122,93.5115,93.5535,18765.0
2021-09-10 15:50:00,111.48,111.52,111.28,111.29,41221.0,93.5535,93.587,93.3856,93.394,41221.0
2021-09-10 15:55:00,111.3,111.37,111.2,111.37,74168.0,93.4024,93.4612,93.3185,93.4612,74168.0
2021-09-13 09:30:00,111.78,112.27,111.25,111.64,92894.0,94.3911,94.8049,93.9436,94.2729,92894.0
2021-09-13 09:35:00,111.62,111.9,111.35,111.35,30228.0,94.256,94.4925,94.028,94.028,30228.0
2021-09-13 09:40:00,111.35,111.61,110.97,111.24,22306.0,94.028,94.2476,93.7071,93.9351,22306.0
2021-09-13 09:45:00,111.26,111.29,110.36,110.65,22528.0,93.952,93.9774,93.192,93.4369,22528.0
2021-09-13 09:50:00,110.67,111.48,110.6,111.36,29171.0,93.4538,94.1378,93.3947,94.0365,29171.0
2021-09-13 09:55:00,111.41,111.51,111.12,111.45,10358.0,94.0787,94.1631,93.8338,94.1125,10358.0
2021-09-13 10:00:00,111.41,111.51,111.11,111.29,20223.0,94.0787,94.1631,93.8254,93.9774,20223.0
2021-09-13 10:05:00,111.22,111.3,110.92,111.01,22160.0,93.9183,93.9858,93.6649,93.7409,22160.0
2021-09-13 10:10:00,111.07,111.49,111.02,111.35,11316.0,93.7916,94.1463,93.7494,94.028,11316.0
2021-09-13 10:15:00,111.44,111.79,111.4,111.64,9297.0,94.104,94.3996,94.0703,94.2729,9297.0
2021-09-13 10:20:00,111.63,111.88,111.46,111.5,11394.0,94.2645,94.4756,94.1209,94.1547,11394.0
2021-09-13 10:25:00,111.54,111.65,111.34,111.42,16463.0,94.1885,94.2814,94.0196,94.0871,16463.0
2021-09-13 10:30:00,111.47,111.58,111.31,111.31,13534.0,94.1294,94.2223,93.9943,93.9943,13534.0
2021-09-13 10:35:00,111.26,111.73,111.26,111.73,15956.0,93.952,94.3489,93.952,94.3489,15956.0
2021-09-13 10:40:00,111.71,111.89,111.68,111.83,17918.0,94.332,94.484,94.3067,94.4334,17918.0
2021-09-13 10:45:00,111.95,112.49,111.95,112.22,21250.0,94.5347,94.9907,94.5347,94.7627,21250.0
2021-09-13 10:50:00,112.27,112.56,112.25,112.51,19003.0,94.8049,95.0498,94.788,95.0076,19003.0
2021-09-13 10:55:00,112.58,112.63,112.38,112.4,18769.0,95.0667,95.1089,94.8978,94.9147,18769.0
2021-09-13 11:00:00,112.44,112.68,112.32,112.59,6566.0,94.9485,95.1511,94.8471,95.0751,6566.0
2021-09-13 11:05:00,112.57,112.57,112.14,112.28,13092.0,95.0582,95.0582,94.6951,94.8134,13092.0
2021-09-13 11:10:00,112.18,112.19,111.71,111.78,17733.0,94.7289,94.7374,94.332,94.3911,17733.0
2021-09-13 11:15:00,111.77,112.0,111.69,111.98,10670.0,94.3827,94.5769,94.3151,94.56,10670.0
2021-09-13 11:20:00,111.95,112.16,111.95,112.16,6736.0,94.5347,94.712,94.5347,94.712,6736.0
2021-09-13 11:25:00,112.18,112.41,112.17,112.39,6690.0,94.7289,94.9231,94.7205,94.9062,6690.0
2021-09-13 11:30:00,112.43,112.73,112.43,112.73,12675.0,94.94,95.1934,94.94,95.1934,12675.0
2021-09-13 11:35:00,112.75,112.8,112.57,112.7,21529.0,95.2102,95.2525,95.0582,95.168,21529.0
2021-09-13 11:40:00,112.61,112.63,112.48,112.5,9262.0,95.092,95.1089,94.9822,94.9991,9262.0
2021-09-13 11:45:00,112.58,112.67,112.32,112.33,4379.0,95.0667,95.1427,94.8471,94.8556,4379.0
2021-09-13 11:50:00,112.32,112.5,112.32,112.5,3107.0,94.8471,94.9991,94.8471,94.9991,3107.0
2021-09-13 11:55:00,112.48,112.67,112.48,112.51,13380.0,94.9822,95.1427,94.9822,95.0076,13380.0
2021-09-13 12:00:00,112.51,112.51,112.32,112.32,4455.0,95.0076,95.0076,94.8471,94.8471,4455.0
2021-09-13 12:05:00,112.37,112.41,112.31,112.34,3229.0,94.8894,94.9231,94.8387,94.864,3229.0
2021-09-13 12:10:00,112.32,112.45,112.26,112.33,7319.0,94.8471,94.9569,94.7965,94.8556,7319.0
2021-09-13 12:15:00,112.34,112.34,112.02,112.1,3518.0,94.864,94.864,94.5938,94.6614,3518.0
2021-09-13 12:20:00,112.15,112.29,112.12,112.29,5511.0,94.7036,94.8218,94.6782,94.8218,5511.0
2021-09-13 12:25:00,112.23,112.31,112.14,112.17,8596.0,94.7711,94.8387,94.6951,94.7205,8596.0
2021-09-13 12:30:00,112.13,112.31,112.13,112.31,5504.0,94.6867,94.8387,94.6867,94.8387,5504.0
2021-09-13 12:35:00,112.31,112.35,112.24,112.25,3100.0,94.8387,94.8725,94.7796,94.788,3100.0
2021-09-13 12:40:00,112.25,112.25,111.97,112.12,10833.0,94.788,94.788,94.5516,94.6782,10833.0
2021-09-13 12:45:00,112.1,112.18,112.1,112.14,2998.0,94.6614,94.7289,94.6614,94.6951,2998.0
2021-09-13 12:50:00,112.14,112.34,112.13,112.34,3813.0,94.6951,94.864,94.6867,94.864,3813.0
2021-09-13 12:55:00,112.34,112.65,112.33,112.6,16981.0,94.864,95.1258,94.8556,95.0836,16981.0
2021-09-13 13:00:00,112.59,112.71,112.47,112.51,6933.0,95.0751,95.1765,94.9738,95.0076,6933.0
2021-09-13 13:05:00,112.53,112.64,112.5,112.55,5667.0,95.0245,95.1174,94.9991,95.0414,5667.0
2021-09-13 13:10:00,112.52,112.64,112.43,112.49,6450.0,95.016,95.1174,94.94,94.9907,6450.0
2021-09-13 13:15:00,112.5,112.5,112.41,112.47,5169.0,94.9991,94.9991,94.9231,94.9738,5169.0
2021-09-13 13:20:00,112.47,112.55,112.35,112.35,6995.0,94.9738,95.0414,94.8725,94.8725,6995.0
2021-09-13 13:25:00,112.36,112.38,112.18,112.18,5361.0,94.8809,94.8978,94.7289,94.7289,5361.0
2021-09-13 13:30:00,112.2,112.31,112.16,112.26,6871.0,94.7458,94.8387,94.712,94.7965,6871.0
2021-09-13 13:35:00,112.26,112.26,112.17,112.21,3509.0,94.7965,94.7965,94.7205,94.7542,3509.0
2021-09-13 13:40:00,112.16,112.22,111.99,112.01,4972.0,94.712,94.7627,94.5685,94.5854,4972.0
2021-09-13 13:45:00,111.99,112.03,111.88,112.0,10850.0,94.5685,94.6022,94.4756,94.5769,10850.0
2021-09-13 13:50:00,111.98,111.99,111.86,111.9,5203.0,94.56,94.5685,94.4587,94.4925,5203.0
2021-09-13 13:55:00,111.91,111.94,111.87,111.9,3765.0,94.5009,94.5262,94.4671,94.4925,3765.0
2021-09-13 14:00:00,111.9,112.04,111.9,111.97,4843.0,94.4925,94.6107,94.4925,94.5516,4843.0
2021-09-13 14:05:00,111.96,112.12,111.96,111.99,7122.0,94.5431,94.6782,94.5431,94.5685,7122.0
2021-09-13 14:10:00,111.89,111.95,111.78,111.86,5509.0,94.484,94.5347,94.3911,94.4587,5509.0
2021-09-13 14:15:00,111.85,111.92,111.81,111.88,6370.0,94.4503,94.5094,94.4165,94.4756,6370.0
2021-09-13 14:20:00,111.85,111.92,111.79,111.79,4692.0,94.4503,94.5094,94.3996,94.3996,4692.0
2021-09-13 14:25:00,111.81,111.94,111.77,111.94,8839.0,94.4165,94.5262,94.3827,94.5262,8839.0
2021-09-13 14:30:00,111.92,111.92,111.71,111.71,7400.0,94.5094,94.5094,94.332,94.332,7400.0
2021-09-13 14:35:00,111.7,111.7,111.58,111.63,4774.0,94.3236,94.3236,94.2223,94.2645,4774.0
2021-09-13 14:40:00,111.63,111.73,111.62,111.7,5120.0,94.2645,94.3489,94.256,94.3236,5120.0
2021-09-13 14:45:00,111.73,111.83,111.67,111.81,5504.0,94.3489,94.4334,94.2983,94.4165,5504.0
2021-09-13 14:50:00,111.78,111.83,111.73,111.76,4510.0,94.3911,94.4334,94.3489,94.3743,4510.0
2021-09-13 14:55:00,111.74,111.85,111.72,111.74,4219.0,94.3574,94.4503,94.3405,94.3574,4219.0
2021-09-13 15:00:00,111.71,111.71,111.44,111.48,5964.0,94.332,94.332,94.104,94.1378,5964.0
2021-09-13 15:05:00,111.48,111.71,111.46,111.62,9326.0,94.1378,94.332,94.1209,94.256,9326.0
2021-09-13 15:10:00,111.66,111.82,111.66,111.73,6560.0,94.2898,94.4249,94.2898,94.3489,6560.0
2021-09-13 15:15:00,111.71,111.95,111.69,111.95,7287.0,94.332,94.5347,94.3151,94.5347,7287.0
2021-09-13 15:20:00,111.94,111.98,111.78,111.89,9547.0,94.5262,94.56,94.3911,94.484,9547.0
2021-09-13 15:25:00,111.91,112.04,111.86,112.03,14356.0,94.5009,94.6107,94.4587,94.6022,14356.0
2021-09-13 15:30:00,112.02,112.09,111.95,112.08,12845.0,94.5938,94.6529,94.5347,94.6445,12845.0
2021-09-13 15:35:00,112.08,112.11,112.0,112.09,13704.0,94.6445,94.6698,94.5769,94.6529,13704.0
2021-09-13 15:40:00,112.09,112.1,111.92,111.99,16228.0,94.6529,94.6614,94.5094,94.5685,16228.0
2021-09-13 15:45:00,111.99,112.07,111.87,111.99,20066.0,94.5685,94.636,94.4671,94.5685,20066.0
2021-09-13 15:50:00,112.01,112.17,111.93,112.13,34060.0,94.5854,94.7205,94.5178,94.6867,34060.0
2021-09-13 15:55:00,112.1,112.17,112.03,112.09,68303.0,94.6614,94.7205,94.6022,94.6529,68303.0
2021-09-14 09:30:00,112.54,112.54,112.08,112.24,41527.0,95.0329,95.0329,94.6445,94.7796,41527.0
2021-09-14 09:35:00,112.01,112.01,111.56,111.68,7110.0,94.5854,94.5854,94.2054,94.3067,7110.0
2021-09-14 09:40:00,111.59,111.79,111.31,111.41,21166.0,94.2307,94.3996,93.9943,94.0787,21166.0
2021-09-14 09:45:00,111.41,111.5,111.17,111.44,13913.0,94.0787,94.1547,93.876,94.104,13913.0
2021-09-14 09:50:00,111.34,111.6,111.29,111.55,18617.0,94.0196,94.2391,93.9774,94.1969,18617.0
2021-09-14 09:55:00,111.52,111.58,111.14,111.17,7436.0,94.1716,94.2223,93.8507,93.876,7436.0
2021-09-14 10:00:00,111.15,111.2,110.89,111.2,12250.0,93.8591,93.9014,93.6396,93.9014,12250.0
2021-09-14 10:05:00,111.21,111.23,110.92,111.05,5879.0,93.9098,93.9267,93.6649,93.7747,5879.0
2021-09-14 10:10:00,111.0,111.1,110.8,110.91,23546.0,93.7325,93.8169,93.5636,93.6565,23546.0
2021-09-14 10:15:00,110.87,110.93,110.73,110.92,16747.0,93.6227,93.6734,93.5045,93.6649,16747.0
2021-09-14 10:20:00,110.94,111.06,110.76,110.99,6582.0,93.6818,93.7831,93.5298,93.724,6582.0
2021-09-14 10:25:00,110.97,111.25,110.85,111.25,9808.0,93.7071,93.9436,93.6058,93.9436,9808.0
2021-09-14 10:30:00,111.22,111.22,110.84,110.88,12163.0,93.9183,93.9183,93.5974,93.6311,12163.0
2021-09-14 10:35:00,110.8,110.86,110.57,110.66,8348.0,93.5636,93.6143,93.3694,93.4454,8348.0
2021-09-14 10:40:00,110.68,110.8,110.58,110.65,12697.0,93.4623,93.5636,93.3778,93.4369,12697.0
2021-09-14 10:45:00,110.68,110.99,110.66,110.82,10145.0,93.4623,93.724,93.4454,93.5805,10145.0
2021-09-14 10:50:00,110.88,111.14,110.84,110.98,7621.0,93.6311,93.8507,93.5974,93.7156,7621.0
2021-09-14 10:55:00,110.94,111.08,110.85,110.97,6490.0,93.6818,93.8,93.6058,93.7071,6490.0
2021-09-14 11:00:00,110.99,111.01,110.82,110.86,9334.0,93.724,93.7409,93.5805,93.6143,9334.0
2021-09-14 11:05:00,110.87,111.16,110.84,111.16,7553.0,93.6227,93.8676,93.5974,93.8676,7553.0
2021-09-14 11:10:00,111.16,111.16,111.02,111.11,2668.0,93.8676,93.8676,93.7494,93.8254,2668.0
2021-09-14 11:15:00,111.14,111.25,111.11,111.15,5572.0,93.8507,93.9436,93.8254,93.8591,5572.0
2021-09-14 11:20:00,111.18,111.38,111.15,111.23,9535.0,93.8845,94.0534,93.8591,93.9267,9535.0
2021-09-14 11:25:00,111.23,111.32,111.07,111.08,23475.0,93.9267,94.0027,93.7916,93.8,23475.0
2021-09-14 11:30:00,111.13,111.24,111.08,111.11,8671.0,93.8423,93.9351,93.8,93.8254,8671.0
2021-09-14 11:35:00,111.15,111.2,111.12,111.14,3614.0,93.8591,93.9014,93.8338,93.8507,3614.0
2021-09-14 11:40:00,111.2,111.37,111.19,111.36,3793.0,93.9014,94.0449,93.8929,94.0365,3793.0
2021-09-14 11:45:00,111.31,111.31,111.12,111.14,6588.0,93.9943,93.9943,93.8338,93.8507,6588.0
2021-09-14 11:50:00,111.16,111.2,110.96,110.96,6384.0,93.8676,93.9014,93.6987,93.6987,6384.0
2021-09-14 11:55:00,110.94,111.11,110.93,111.03,3944.0,93.6818,93.8254,93.6734,93.7578,3944.0
2021-09-14 12:00:00,111.02,111.24,111.02,111.15,4082.0,93.7494,93.9351,93.7494,93.8591,4082.0
2021-09-14 12:05:00,111.14,111.22,111.14,111.19,12057.0,93.8507,93.9183,93.8507,93.8929,12057.0
2021-09-14 12:10:00,111.21,111.21,110.9,110.99,10870.0,93.9098,93.9098,93.648,93.724,10870.0
2021-09-14 12:15:00,110.99,111.07,110.98,111.03,2433.0,93.724,93.7916,93.7156,93.7578,2433.0
2021-09-14 12:20:00,111.01,111.09,110.92,111.09,12082.0,93.7409,93.8085,93.6649,93.8085,12082.0
2021-09-14 12:25:00,111.09,111.2,111.06,111.2,3538.0,93.8085,93.9014,93.7831,93.9014,3538.0
2021-09-14 12:30:00,111.16,111.16,111.05,111.13,4302.0,93.8676,93.8676,93.7747,93.8423,4302.0
2021-09-14 12:35:00,111.11,111.16,111.04,111.06,8154.0,93.8254,93.8676,93.7663,93.7831,8154.0
2021-09-14 12:40:00,111.11,111.12,110.97,111.0,11376.0,93.8254,93.8338,93.7071,93.7325,11376.0
2021-09-14 12:45:00,111.0,111.05,110.99,111.03,4365.0,93.7325,93.7747,93.724,93.7578,4365.0
2021-09-14 12:50:00,110.97,111.06,110.94,111.01,5957.0,93.7071,93.7831,93.6818,93.7409,5957.0
2021-09-14 12:55:00,110.95,110.98,110.86,110.89,7788.0,93.6903,93.7156,93.6143,93.6396,7788.0
2021-09-14 13:00:00,110.92,111.12,110.92,110.97,14368.0,93.6649,93.8338,93.6649,93.7071,14368.0
2021-09-14 13:05:00,110.99,111.1,110.93,111.1,46455.0,93.724,93.8169,93.6734,93.8169,46455.0
2021-09-14 13:10:00,111.05,111.13,110.73,110.73,27936.0,93.7747,93.8423,93.5045,93.5045,27936.0
2021-09-14 13:15:00,110.75,110.85,110.74,110.84,2969.0,93.5214,93.6058,93.5129,93.5974,2969.0
2021-09-14 13:20:00,110.85,111.0,110.85,110.97,4381.0,93.6058,93.7325,93.6058,93.7071,4381.0
2021-09-14 13:25:00,110.96,111.03,110.93,111.03,3012.0,93.6987,93.7578,93.6734,93.7578,3012.0
2021-09-14 13:30:00,111.02,111.02,110.78,111.01,19638.0,93.7494,93.7494,93.5467,93.7409,19638.0
2021-09-14 13:35:00,111.0,111.07,110.95,111.05,17481.0,93.7325,93.7916,93.6903,93.7747,17481.0
2021-09-14 13:40:00,111.01,111.08,110.96,111.08,12931.0,93.7409,93.8,93.6987,93.8,12931.0
2021-09-14 13:45:00,111.09,111.13,110.91,110.91,6713.0,93.8085,93.8423,93.6565,93.6565,6713.0
2021-09-14 13:50:00,110.86,110.94,110.85,110.87,2856.0,93.6143,93.6818,93.6058,93.6227,2856.0
2021-09-14 13:55:00,110.87,110.9,110.8,110.83,4220.0,93.6227,93.648,93.5636,93.5889,4220.0
2021-09-14 14:00:00,110.78,110.89,110.78,110.84,2149.0,93.5467,93.6396,93.5467,93.5974,2149.0
2021-09-14 14:05:00,110.84,110.92,110.82,110.9,5989.0,93.5974,93.6649,93.5805,93.648,5989.0
2021-09-14 14:10:00,110.9,110.92,110.81,110.86,4371.0,93.648,93.6649,93.572,93.6143,4371.0
2021-09-14 14:15:00,110.85,110.85,110.67,110.69,5359.0,93.6058,93.6058,93.4538,93.4707,5359.0
2021-09-14 14:20:00,110.69,110.99,110.64,110.93,32515.0,93.4707,93.724,93.4285,93.6734,32515.0
2021-09-14 14:25:00,110.95,111.1,110.88,110.92,34718.0,93.6903,93.8169,93.6311,93.6649,34718.0
2021-09-14 14:30:00,110.92,111.08,110.68,110.68,26610.0,93.6649,93.8,93.4623,93.4623,26610.0
2021-09-14 14:35:00,110.66,110.71,110.63,110.69,6907.0,93.4454,93.4876,93.42,93.4707,6907.0
2021-09-14 14:40:00,110.67,110.87,110.66,110.75,10882.0,93.4538,93.6227,93.4454,93.5214,10882.0
2021-09-14 14:45:00,110.74,110.74,110.58,110.63,8765.0,93.5129,93.5129,93.3778,93.42,8765.0
2021-09-14 14:50:00,110.6,110.67,110.48,110.65,23976.0,93.3947,93.4538,93.2934,93.4369,23976.0
2021-09-14 14:55:00,110.63,110.74,110.58,110.74,3078.0,93.42,93.5129,93.3778,93.5129,3078.0
2021-09-14 15:00:00,110.69,110.76,110.51,110.56,8070.0,93.4707,93.5298,93.3187,93.3609,8070.0
2021-09-14 15:05:00,110.55,110.7,110.52,110.64,5880.0,93.3525,93.4791,93.3271,93.4285,5880.0
2021-09-14 15:10:00,110.63,110.75,110.62,110.68,8681.0,93.42,93.5214,93.4116,93.4623,8681.0
2021-09-14 15:15:00,110.67,110.91,110.64,110.64,13860.0,93.4538,93.6565,93.4285,93.4285,13860.0
2021-09-14 15:20:00,110.68,110.83,110.64,110.74,6282.0,93.4623,93.5889,93.4285,93.5129,6282.0
2021-09-14 15:25:00,110.72,110.72,110.58,110.58,9096.0,93.496,93.496,93.3778,93.3778,9096.0
2021-09-14 15:30:00,110.6,110.7,110.39,110.4,42083.0,93.3947,93.4791,93.2174,93.2258,42083.0
2021-09-14 15:35:00,110.37,110.37,110.18,110.2,18537.0,93.2005,93.2005,93.04,93.0569,18537.0
2021-09-14 15:40:00,110.13,110.31,110.1,110.25,17632.0,92.9978,93.1498,92.9725,93.0992,17632.0
2021-09-14 15:45:00,110.21,110.33,110.07,110.2,26555.0,93.0654,93.1667,92.9472,93.0569,26555.0
2021-09-14 15:50:00,110.22,110.22,110.02,110.15,40844.0,93.0738,93.0738,92.9049,93.0147,40844.0
2021-09-14 15:55:00,110.15,110.21,110.03,110.17,80011.0,93.0147,93.0654,92.9134,93.0316,80011.0
2021-09-15 09:30:00,109.87,110.09,109.12,109.28,45925.0,92.7783,92.964,92.1449,92.28,45925.0
2021-09-15 09:35:00,109.25,109.32,108.66,109.09,17698.0,92.2547,92.3138,91.7565,92.1196,17698.0
2021-09-15 09:40:00,108.98,109.47,108.73,109.47,41600.0,92.0267,92.4405,91.8156,92.4405,41600.0
2021-09-15 09:45:00,109.47,109.96,109.44,109.96,24969.0,92.4405,92.8543,92.4152,92.8543,24969.0
2021-09-15 09:50:00,109.89,109.94,109.49,109.64,21856.0,92.7952,92.8374,92.4574,92.584,21856.0
2021-09-15 09:55:00,109.66,109.72,109.41,109.71,20321.0,92.6009,92.6516,92.3898,92.6432,20321.0
2021-09-15 10:00:00,109.71,109.75,109.34,109.68,24361.0,92.6432,92.6769,92.3307,92.6178,24361.0
2021-09-15 10:05:00,109.64,109.66,109.37,109.4,14864.0,92.584,92.6009,92.356,92.3814,14864.0
2021-09-15 10:10:00,109.36,109.4,109.19,109.35,14062.0,92.3476,92.3814,92.204,92.3392,14062.0
2021-09-15 10:15:00,109.31,109.36,109.13,109.34,27148.0,92.3054,92.3476,92.1534,92.3307,27148.0
2021-09-15 10:20:00,109.35,109.38,109.15,109.25,8486.0,92.3392,92.3645,92.1703,92.2547,8486.0
2021-09-15 10:25:00,109.32,109.46,109.3,109.33,11917.0,92.3138,92.432,92.2969,92.3223,11917.0
2021-09-15 10:30:00,109.32,109.56,109.29,109.3,15551.0,92.3138,92.5165,92.2885,92.2969,15551.0
2021-09-15 10:35:00,109.38,109.49,109.32,109.48,25057.0,92.3645,92.4574,92.3138,92.4489,25057.0
2021-09-15 10:40:00,109.47,109.52,109.25,109.35,40768.0,92.4405,92.4827,92.2547,92.3392,40768.0
2021-09-15 10:45:00,109.36,109.36,109.01,109.22,16482.0,92.3476,92.3476,92.0521,92.2294,16482.0
2021-09-15 10:50:00,109.19,109.49,109.19,109.38,9340.0,92.204,92.4574,92.204,92.3645,9340.0
2021-09-15 10:55:00,109.4,109.52,109.39,109.44,11473.0,92.3814,92.4827,92.3729,92.4152,11473.0
2021-09-15 11:00:00,109.49,109.65,109.41,109.57,17836.0,92.4574,92.5925,92.3898,92.5249,17836.0
2021-09-15 11:05:00,109.58,109.83,109.57,109.66,25860.0,92.5334,92.7445,92.5249,92.6009,25860.0
2021-09-15 11:10:00,109.66,109.84,109.54,109.54,17079.0,92.6009,92.7529,92.4996,92.4996,17079.0
2021-09-15 11:15:00,109.55,109.71,109.5,109.6,19107.0,92.508,92.6432,92.4658,92.5503,19107.0
2021-09-15 11:20:00,109.6,109.65,109.5,109.53,22836.0,92.5503,92.5925,92.4658,92.4912,22836.0
2021-09-15 11:25:00,109.57,109.58,109.34,109.35,7373.0,92.5249,92.5334,92.3307,92.3392,7373.0
2021-09-15 11:30:00,109.33,109.34,109.18,109.27,7332.0,92.3223,92.3307,92.1956,92.2716,7332.0
2021-09-15 11:35:00,109.24,109.47,109.21,109.42,16142.0,92.2463,92.4405,92.2209,92.3983,16142.0
2021-09-15 11:40:00,109.46,109.5,109.41,109.43,6903.0,92.432,92.4658,92.3898,92.4067,6903.0
2021-09-15 11:45:00,109.47,109.47,109.34,109.46,2287.0,92.4405,92.4405,92.3307,92.432,2287.0
2021-09-15 11:50:00,109.47,109.5,109.43,109.46,10035.0,92.4405,92.4658,92.4067,92.432,10035.0
2021-09-15 11:55:00,109.5,109.52,109.45,109.45,22272.0,92.4658,92.4827,92.4236,92.4236,22272.0
2021-09-15 12:00:00,109.4,109.5,109.36,109.49,5607.0,92.3814,92.4658,92.3476,92.4574,5607.0
2021-09-15 12:05:00,109.44,109.48,109.35,109.44,5180.0,92.4152,92.4489,92.3392,92.4152,5180.0
2021-09-15 12:10:00,109.42,109.46,109.39,109.39,2119.0,92.3983,92.432,92.3729,92.3729,2119.0
2021-09-15 12:15:00,109.39,109.49,109.39,109.48,4300.0,92.3729,92.4574,92.3729,92.4489,4300.0
2021-09-15 12:20:00,109.49,109.5,109.44,109.48,2293.0,92.4574,92.4658,92.4152,92.4489,2293.0
2021-09-15 12:25:00,109.49,109.52,109.42,109.44,15605.0,92.4574,92.4827,92.3983,92.4152,15605.0
2021-09-15 12:30:00,109.47,109.5,109.41,109.5,4719.0,92.4405,92.4658,92.3898,92.4658,4719.0
2021-09-15 12:35:00,109.48,109.61,109.47,109.61,23173.0,92.4489,92.5587,92.4405,92.5587,23173.0
2021-09-15 12:40:00,109.62,109.77,109.58,109.68,25898.0,92.5672,92.6938,92.5334,92.6178,25898.0
2021-09-15 12:45:00,109.7,109.73,109.51,109.54,8922.0,92.6347,92.66,92.4743,92.4996,8922.0
2021-09-15 12:50:00,109.47,109.54,109.46,109.54,3130.0,92.4405,92.4996,92.432,92.4996,3130.0
2021-09-15 12:55:00,109.52,109.59,109.45,109.58,7417.0,92.4827,92.5418,92.4236,92.5334,7417.0
2021-09-15 13:00:00,109.58,109.62,109.53,109.61,7646.0,92.5334,92.5672,92.4912,92.5587,7646.0
2021-09-15 13:05:00,109.61,109.63,109.48,109.48,13799.0,92.5587,92.5756,92.4489,92.4489,13799.0
2021-09-15 13:10:00,109.49,109.55,109.49,109.54,4432.0,92.4574,92.508,92.4574,92.4996,4432.0
2021-09-15 13:15:00,109.55,109.63,109.55,109.57,10004.0,92.508,92.5756,92.508,92.5249,10004.0
2021-09-15 13:20:00,109.56,109.62,109.48,109.48,3512.0,92.5165,92.5672,92.4489,92.4489,3512.0
2021-09-15 13:25:00,109.5,109.54,109.48,109.5,4778.0,92.4658,92.4996,92.4489,92.4658,4778.0
2021-09-15 13:30:00,109.51,109.62,109.5,109.57,6001.0,92.4743,92.5672,92.4658,92.5249,6001.0
2021-09-15 13:35:00,109.55,109.55,109.36,109.41,11065.0,92.508,92.508,92.3476,92.3898,11065.0
2021-09-15 13:40:00,109.42,109.58,109.38,109.58,5769.0,92.3983,92.5334,92.3645,92.5334,5769.0
2021-09-15 13:45:00,109.56,109.7,109.5,109.68,15495.0,92.5165,92.6347,92.4658,92.6178,15495.0
2021-09-15 13:50:00,109.72,109.77,109.69,109.7,6521.0,92.6516,92.6938,92.6263,92.6347,6521.0
2021-09-15 13:55:00,109.7,109.71,109.4,109.41,10361.0,92.6347,92.6432,92.3814,92.3898,10361.0
2021-09-15 14:00:00,109.42,109.48,109.34,109.4,35224.0,92.3983,92.4489,92.3307,92.3814,35224.0
2021-09-15 14:05:00,109.44,109.48,109.36,109.46,14445.0,92.4152,92.4489,92.3476,92.432,14445.0
2021-09-15 14:10:00,109.44,109.47,109.27,109.34,16465.0,92.4152,92.4405,92.2716,92.3307,16465.0
2021-09-15 14:15:00,109.35,109.38,109.3,109.32,4180.0,92.3392,92.3645,92.2969,92.3138,4180.0
2021-09-15 14:20:00,109.3,109.38,109.29,109.36,4493.0,92.2969,92.3645,92.2885,92.3476,4493.0
2021-09-15 14:25:00,109.36,109.41,109.32,109.34,6493.0,92.3476,92.3898,92.3138,92.3307,6493.0
2021-09-15 14:30:00,109.32,109.4,109.32,109.36,7348.0,92.3138,92.3814,92.3138,92.3476,7348.0
2021-09-15 14:35:00,109.34,109.35,109.26,109.26,7513.0,92.3307,92.3392,92.2632,92.2632,7513.0
2021-09-15 14:40:00,109.28,109.34,109.22,109.24,5006.0,92.28,92.3307,92.2294,92.2463,5006.0
2021-09-15 14:45:00,109.24,109.33,109.19,109.21,6209.0,92.2463,92.3223,92.204,92.2209,6209.0
2021-09-15 14:50:00,109.22,109.28,109.07,109.22,26676.0,92.2294,92.28,92.1027,92.2294,26676.0
2021-09-15 14:55:00,109.18,109.21,109.12,109.18,6365.0,92.1956,92.2209,92.1449,92.1956,6365.0
2021-09-15 15:00:00,109.15,109.2,109.08,109.2,9107.0,92.1703,92.2125,92.1112,92.2125,9107.0
2021-09-15 15:05:00,109.2,109.23,109.13,109.16,7532.0,92.2125,92.2378,92.1534,92.1787,7532.0
2021-09-15 15:10:00,109.15,109.15,108.96,109.01,33706.0,92.1703,92.1703,92.0098,92.0521,33706.0
2021-09-15 15:15:00,109.03,109.11,109.0,109.06,24365.0,92.0689,92.1365,92.0436,92.0943,24365.0
2021-09-15 15:20:00,109.05,109.05,108.96,109.0,14639.0,92.0858,92.0858,92.0098,92.0436,14639.0
2021-09-15 15:25:00,109.01,109.05,108.96,108.98,23193.0,92.0521,92.0858,92.0098,92.0267,23193.0
2021-09-15 15:30:00,109.0,109.01,108.94,108.97,21828.0,92.0436,92.0521,91.9929,92.0183,21828.0
2021-09-15 15:35:00,108.97,109.34,108.96,109.31,35516.0,92.0183,92.3307,92.0098,92.3054,35516.0
2021-09-15 15:40:00,109.31,109.39,109.15,109.33,26822.0,92.3054,92.3729,92.1703,92.3223,26822.0
2021-09-15 15:45:00,109.32,109.38,109.24,109.25,23296.0,92.3138,92.3645,92.2463,92.2547,23296.0
2021-09-15 15:50:00,109.22,109.24,109.07,109.09,23740.0,92.2294,92.2463,92.1027,92.1196,23740.0
2021-09-15 15:55:00,109.11,109.29,108.95,109.24,117611.0,92.1365,92.2885,92.0014,92.2463,117611.0
2021-09-16 09:30:00,108.82,109.68,108.82,109.56,51047.0,91.8916,92.6178,91.8916,92.5165,51047.0
2021-09-16 09:35:00,109.66,109.98,109.37,109.55,29635.0,92.6009,92.8712,92.356,92.508,29635.0
2021-09-16 09:40:00,109.49,109.7,109.48,109.54,23048.0,92.4574,92.6347,92.4489,92.4996,23048.0
2021-09-16 09:45:00,109.6,110.17,109.53,110.11,25750.0,92.5503,93.0316,92.4912,92.9809,25750.0
2021-09-16 09:50:00,110.09,110.1,109.51,109.53,18346.0,92.964,92.9725,92.4743,92.4912,18346.0
2021-09-16 09:55:00,109.5,109.95,109.49,109.7,10900.0,92.4658,92.8458,92.4574,92.6347,10900.0
2021-09-16 10:00:00,109.63,109.64,109.32,109.35,15719.0,92.5756,92.584,92.3138,92.3392,15719.0
2021-09-16 10:05:00,109.38,109.62,109.28,109.57,8167.0,92.3645,92.5672,92.28,92.5249,8167.0
2021-09-16 10:10:00,109.63,109.63,109.41,109.48,5857.0,92.5756,92.5756,92.3898,92.4489,5857.0
2021-09-16 10:15:00,109.41,109.42,109.21,109.29,6887.0,92.3898,92.3983,92.2209,92.2885,6887.0
2021-09-16 10:20:00,109.33,109.44,109.26,109.37,5440.0,92.3223,92.4152,92.2632,92.356,5440.0
2021-09-16 10:25:00,109.33,109.36,109.12,109.24,7366.0,92.3223,92.3476,92.1449,92.2463,7366.0
2021-09-16 10:30:00,109.23,109.23,109.08,109.17,9527.0,92.2378,92.2378,92.1112,92.1872,9527.0
2021-09-16 10:35:00,109.1,109.37,109.09,109.32,9908.0,92.128,92.356,92.1196,92.3138,9908.0
2021-09-16 10:40:00,109.32,109.38,109.09,109.13,8492.0,92.3138,92.3645,92.1196,92.1534,8492.0
2021-09-16 10:45:00,109.08,109.08,108.86,108.93,40910.0,92.1112,92.1112,91.9254,91.9845,40910.0
2021-09-16 10:50:00,108.93,109.0,108.77,108.79,32452.0,91.9845,92.0436,91.8494,91.8663,32452.0
2021-09-16 10:55:00,108.79,108.97,108.69,108.94,9708.0,91.8663,92.0183,91.7818,91.9929,9708.0
2021-09-16 11:00:00,108.91,109.03,108.89,108.99,8199.0,91.9676,92.0689,91.9507,92.0352,8199.0
2021-09-16 11:05:00,108.98,109.12,108.96,109.12,8706.0,92.0267,92.1449,92.0098,92.1449,8706.0
2021-09-16 11:10:00,109.08,109.09,108.96,109.03,7218.0,92.1112,92.1196,92.0098,92.0689,7218.0
2021-09-16 11:15:00,109.03,109.07,108.94,109.01,6553.0,92.0689,92.1027,91.9929,92.0521,6553.0
2021-09-16 11:20:00,109.01,109.32,108.98,109.32,7349.0,92.0521,92.3138,92.0267,92.3138,7349.0
2021-09-16 11:25:00,109.3,109.4,109.2,109.39,6492.0,92.2969,92.3814,92.2125,92.3729,6492.0
2021-09-16 11:30:00,109.37,109.45,109.36,109.41,3445.0,92.356,92.4236,92.3476,92.3898,3445.0
2021-09-16 11:35:00,109.38,109.41,109.16,109.17,11084.0,92.3645,92.3898,92.1787,92.1872,11084.0
2021-09-16 11:40:00,109.17,109.46,109.16,109.46,6308.0,92.1872,92.432,92.1787,92.432,6308.0
2021-09-16 11:45:00,109.41,109.44,109.35,109.44,3807.0,92.3898,92.4152,92.3392,92.4152,3807.0
2021-09-16 11:50:00,109.43,109.45,109.34,109.34,4723.0,92.4067,92.4236,92.3307,92.3307,4723.0
2021-09-16 11:55:00,109.34,109.37,109.26,109.37,3742.0,92.3307,92.356,92.2632,92.356,3742.0
2021-09-16 12:00:00,109.36,109.42,109.09,109.2,23824.0,92.3476,92.3983,92.1196,92.2125,23824.0
2021-09-16 12:05:00,109.2,109.4,109.2,109.34,4524.0,92.2125,92.3814,92.2125,92.3307,4524.0
2021-09-16 12:10:00,109.33,109.4,109.29,109.36,3910.0,92.3223,92.3814,92.2885,92.3476,3910.0
2021-09-16 12:15:00,109.39,109.42,109.3,109.38,10382.0,92.3729,92.3983,92.2969,92.3645,10382.0
2021-09-16 12:20:00,109.39,109.43,109.28,109.3,11380.0,92.3729,92.4067,92.28,92.2969,11380.0
2021-09-16 12:25:00,109.3,109.36,109.28,109.32,3640.0,92.2969,92.3476,92.28,92.3138,3640.0
2021-09-16 12:30:00,109.35,109.59,109.34,109.59,17650.0,92.3392,92.5418,92.3307,92.5418,17650.0
2021-09-16 12:35:00,109.59,109.63,109.56,109.57,5619.0,92.5418,92.5756,92.5165,92.5249,5619.0
2021-09-16 12:40:00,109.56,109.75,109.56,109.62,26075.0,92.5165,92.6769,92.5165,92.5672,26075.0
2021-09-16 12:45:00,109.61,109.79,109.61,109.71,11584.0,92.5587,92.7107,92.5587,92.6432,11584.0
2021-09-16 12:50:00,109.71,109.86,109.48,109.48,13152.0,92.6432,92.7698,92.4489,92.4489,13152.0
2021-09-16 12:55:00,109.52,109.65,109.51,109.59,4316.0,92.4827,92.5925,92.4743,92.5418,4316.0
2021-09-16 13:00:00,109.58,109.79,109.55,109.69,21229.0,92.5334,92.7107,92.508,92.6263,21229.0
2021-09-16 13:05:00,109.67,109.76,109.64,109.76,5105.0,92.6094,92.6854,92.584,92.6854,5105.0
2021-09-16 13:10:00,109.76,109.77,109.67,109.68,11677.0,92.6854,92.6938,92.6094,92.6178,11677.0
2021-09-16 13:15:00,109.66,109.72,109.65,109.7,8691.0,92.6009,92.6516,92.5925,92.6347,8691.0
2021-09-16 13:20:00,109.7,109.73,109.59,109.62,19533.0,92.6347,92.66,92.5418,92.5672,19533.0
2021-09-16 13:25:00,109.63,109.69,109.58,109.59,5035.0,92.5756,92.6263,92.5334,92.5418,5035.0
2021-09-16 13:30:00,109.55,109.55,109.49,109.5,2003.0,92.508,92.508,92.4574,92.4658,2003.0
2021-09-16 13:35:00,109.46,109.46,109.34,109.4,4175.0,92.432,92.432,92.3307,92.3814,4175.0
2021-09-16 13:40:00,109.4,109.42,109.25,109.32,7046.0,92.3814,92.3983,92.2547,92.3138,7046.0
2021-09-16 13:45:00,109.27,109.3,109.21,109.28,3931.0,92.2716,92.2969,92.2209,92.28,3931.0
2021-09-16 13:50:00,109.28,109.5,109.28,109.42,5403.0,92.28,92.4658,92.28,92.3983,5403.0
2021-09-16 13:55:00,109.45,109.58,109.44,109.52,19198.0,92.4236,92.5334,92.4152,92.4827,19198.0
2021-09-16 14:00:00,109.52,109.54,109.47,109.51,5430.0,92.4827,92.4996,92.4405,92.4743,5430.0
2021-09-16 14:05:00,109.53,109.54,109.48,109.49,3796.0,92.4912,92.4996,92.4489,92.4574,3796.0
2021-09-16 14:10:00,109.52,109.62,109.45,109.5,7095.0,92.4827,92.5672,92.4236,92.4658,7095.0
2021-09-16 14:15:00,109.52,109.56,109.5,109.53,5657.0,92.4827,92.5165,92.4658,92.4912,5657.0
2021-09-16 14:20:00,109.55,109.56,109.48,109.55,6907.0,92.508,92.5165,92.4489,92.508,6907.0
2021-09-16 14:25:00,109.56,109.57,109.43,109.53,3874.0,92.5165,92.5249,92.4067,92.4912,3874.0
2021-09-16 14:30:00,109.57,109.64,109.56,109.59,3651.0,92.5249,92.584,92.5165,92.5418,3651.0
2021-09-16 14:35:00,109.58,109.62,109.56,109.59,10147.0,92.5334,92.5672,92.5165,92.5418,10147.0
2021-09-16 14:40:00,109.61,109.61,109.48,109.54,13072.0,92.5587,92.5587,92.4489,92.4996,13072.0
2021-09-16 14:45:00,109.54,109.56,109.43,109.47,6695.0,92.4996,92.5165,92.4067,92.4405,6695.0
2021-09-16 14:50:00,109.46,109.56,109.43,109.53,5099.0,92.432,92.5165,92.4067,92.4912,5099.0
2021-09-16 14:55:00,109.53,109.65,109.53,109.65,3688.0,92.4912,92.5925,92.4912,92.5925,3688.0
2021-09-16 15:00:00,109.65,109.68,109.61,109.66,5973.0,92.5925,92.6178,92.5587,92.6009,5973.0
2021-09-16 15:05:00,109.65,109.8,109.64,109.75,13299.0,92.5925,92.7192,92.584,92.6769,13299.0
2021-09-16 15:10:00,109.74,109.86,109.74,109.85,12931.0,92.6685,92.7698,92.6685,92.7614,12931.0
2021-09-16 15:15:00,109.86,109.96,109.73,109.75,25905.0,92.7698,92.8543,92.66,92.6769,25905.0
2021-09-16 15:20:00,109.77,109.85,109.76,109.78,6032.0,92.6938,92.7614,92.6854,92.7023,6032.0
2021-09-16 15:25:00,109.79,109.83,109.74,109.74,5895.0,92.7107,92.7445,92.6685,92.6685,5895.0
2021-09-16 15:30:00,109.75,109.75,109.59,109.59,15451.0,92.6769,92.6769,92.5418,92.5418,15451.0
2021-09-16 15:35:00,109.61,109.61,109.5,109.58,11352.0,92.5587,92.5587,92.4658,92.5334,11352.0
2021-09-16 15:40:00,109.56,109.79,109.54,109.65,17392.0,92.5165,92.7107,92.4996,92.5925,17392.0
2021-09-16 15:45:00,109.66,109.66,109.46,109.46,28236.0,92.6009,92.6009,92.432,92.432,28236.0
2021-09-16 15:50:00,109.47,109.62,109.41,109.6,36902.0,92.4405,92.5672,92.3898,92.5503,36902.0
2021-09-16 15:55:00,109.6,109.62,109.44,109.57,87649.0,92.5503,92.5672,92.4152,92.5249,87649.0
2021-09-17 09:30:00,109.39,110.1,109.3,110.04,174149.0,92.3729,92.9725,92.2969,92.9218,174149.0
2021-09-17 09:35:00,110.0,110.63,109.99,110.27,15852.0,92.888,93.42,92.8796,93.116,15852.0
2021-09-17 09:40:00,110.34,110.8,110.34,110.8,15358.0,93.1752,93.5636,93.1752,93.5636,15358.0
2021-09-17 09:45:00,110.89,111.08,110.7,110.71,18444.0,93.6396,93.8,93.4791,93.4876,18444.0
2021-09-17 09:50:00,110.7,110.92,110.53,110.67,18344.0,93.4791,93.6649,93.3356,93.4538,18344.0
2021-09-17 09:55:00,110.71,111.03,110.64,111.02,10033.0,93.4876,93.7578,93.4285,93.7494,10033.0
2021-09-17 10:00:00,111.02,111.11,110.83,110.94,15694.0,93.7494,93.8254,93.5889,93.6818,15694.0
2021-09-17 10:05:00,110.89,110.89,110.55,110.6,26978.0,93.6396,93.6396,93.3525,93.3947,26978.0
2021-09-17 10:10:00,110.59,110.62,110.35,110.36,9914.0,93.3863,93.4116,93.1836,93.192,9914.0
2021-09-17 10:15:00,110.33,110.41,110.26,110.38,10326.0,93.1667,93.2343,93.1076,93.2089,10326.0
2021-09-17 10:20:00,110.43,110.64,110.43,110.47,11043.0,93.2512,93.4285,93.2512,93.2849,11043.0
2021-09-17 10:25:00,110.37,110.57,110.36,110.44,4925.0,93.2005,93.3694,93.192,93.2596,4925.0
2021-09-17 10:30:00,110.42,110.61,110.3,110.58,8492.0,93.2427,93.4031,93.1414,93.3778,8492.0
2021-09-17 10:35:00,110.6,110.9,110.46,110.88,26090.0,93.3947,93.648,93.2765,93.6311,26090.0
2021-09-17 10:40:00,110.83,110.98,110.8,110.94,11131.0,93.5889,93.7156,93.5636,93.6818,11131.0
2021-09-17 10:45:00,110.93,111.1,110.88,111.1,10780.0,93.6734,93.8169,93.6311,93.8169,10780.0
2021-09-17 10:50:00,111.05,111.05,110.67,110.94,35992.0,93.7747,93.7747,93.4538,93.6818,35992.0
2021-09-17 10:55:00,110.92,110.92,110.59,110.63,14211.0,93.6649,93.6649,93.3863,93.42,14211.0
2021-09-17 11:00:00,110.61,110.69,110.43,110.59,8990.0,93.4031,93.4707,93.2512,93.3863,8990.0
2021-09-17 11:05:00,110.55,110.68,110.48,110.61,11714.0,93.3525,93.4623,93.2934,93.4031,11714.0
2021-09-17 11:10:00,110.57,110.57,110.25,110.33,25527.0,93.3694,93.3694,93.0992,93.1667,25527.0
2021-09-17 11:15:00,110.34,110.63,110.33,110.61,9011.0,93.1752,93.42,93.1667,93.4031,9011.0
2021-09-17 11:20:00,110.59,110.61,110.51,110.51,5139.0,93.3863,93.4031,93.3187,93.3187,5139.0
2021-09-17 11:25:00,110.49,110.49,110.34,110.37,8115.0,93.3018,93.3018,93.1752,93.2005,8115.0
2021-09-17 11:30:00,110.36,110.43,110.21,110.38,8960.0,93.192,93.2512,93.0654,93.2089,8960.0
2021-09-17 11:35:00,110.3,110.38,110.25,110.35,7449.0,93.1414,93.2089,93.0992,93.1836,7449.0
2021-09-17 11:40:00,110.34,110.44,110.3,110.33,9792.0,93.1752,93.2596,93.1414,93.1667,9792.0
2021-09-17 11:45:00,110.32,110.37,110.2,110.3,7902.0,93.1583,93.2005,93.0569,93.1414,7902.0
2021-09-17 11:50:00,110.28,110.32,110.21,110.32,6069.0,93.1245,93.1583,93.0654,93.1583,6069.0
2021-09-17 11:55:00,110.33,110.47,110.32,110.45,8494.0,93.1667,93.2849,93.1583,93.268,8494.0
2021-09-17 12:00:00,110.42,110.58,110.37,110.57,13430.0,93.2427,93.3778,93.2005,93.3694,13430.0
2021-09-17 12:05:00,110.57,110.66,110.52,110.62,6559.0,93.3694,93.4454,93.3271,93.4116,6559.0
2021-09-17 12:10:00,110.64,110.64,110.51,110.51,4857.0,93.4285,93.4285,93.3187,93.3187,4857.0
2021-09-17 12:15:00,110.51,110.54,110.48,110.53,4376.0,93.3187,93.344,93.2934,93.3356,4376.0
2021-09-17 12:20:00,110.55,110.7,110.52,110.67,6423.0,93.3525,93.4791,93.3271,93.4538,6423.0
2021-09-17 12:25:00,110.68,110.68,110.46,110.49,6697.0,93.4623,93.4623,93.2765,93.3018,6697.0
2021-09-17 12:30:00,110.46,110.53,110.34,110.34,7198.0,93.2765,93.3356,93.1752,93.1752,7198.0
2021-09-17 12:35:00,110.39,110.45,110.16,110.34,19035.0,93.2174,93.268,93.0232,93.1752,19035.0
2021-09-17 12:40:00,110.36,110.41,110.17,110.17,16023.0,93.192,93.2343,93.0316,93.0316,16023.0
2021-09-17 12:45:00,110.18,110.2,109.88,109.88,7618.0,93.04,93.0569,92.7867,92.7867,7618.0
2021-09-17 12:50:00,109.89,110.0,109.82,109.87,10926.0,92.7952,92.888,92.736,92.7783,10926.0
2021-09-17 12:55:00,109.94,109.94,109.74,109.75,6576.0,92.8374,92.8374,92.6685,92.6769,6576.0
2021-09-17 13:00:00,109.79,109.79,109.69,109.75,8405.0,92.7107,92.7107,92.6263,92.6769,8405.0
2021-09-17 13:05:00,109.74,109.76,109.61,109.63,24231.0,92.6685,92.6854,92.5587,92.5756,24231.0
2021-09-17 13:10:00,109.63,109.89,109.63,109.77,9872.0,92.5756,92.7952,92.5756,92.6938,9872.0
2021-09-17 13:15:00,109.77,109.81,109.69,109.69,4395.0,92.6938,92.7276,92.6263,92.6263,4395.0
2021-09-17 13:20:00,109.74,109.74,109.67,109.7,2713.0,92.6685,92.6685,92.6094,92.6347,2713.0
2021-09-17 13:25:00,109.7,109.79,109.68,109.79,4194.0,92.6347,92.7107,92.6178,92.7107,4194.0
2021-09-17 13:30:00,109.76,109.76,109.68,109.73,5799.0,92.6854,92.6854,92.6178,92.66,5799.0
2021-09-17 13:35:00,109.84,109.91,109.81,109.83,4994.0,92.7529,92.812,92.7276,92.7445,4994.0
2021-09-17 13:40:00,109.84,109.84,109.73,109.75,5243.0,92.7529,92.7529,92.66,92.6769,5243.0
2021-09-17 13:45:00,109.77,109.77,109.58,109.58,5818.0,92.6938,92.6938,92.5334,92.5334,5818.0
2021-09-17 13:50:00,109.57,109.58,109.36,109.57,12779.0,92.5249,92.5334,92.3476,92.5249,12779.0
2021-09-17 13:55:00,109.55,109.57,109.51,109.54,3989.0,92.508,92.5249,92.4743,92.4996,3989.0
2021-09-17 14:00:00,109.51,109.56,109.45,109.46,4888.0,92.4743,92.5165,92.4236,92.432,4888.0
2021-09-17 14:05:00,109.47,109.51,109.37,109.46,7668.0,92.4405,92.4743,92.356,92.432,7668.0
2021-09-17 14:10:00,109.48,109.61,109.48,109.51,14977.0,92.4489,92.5587,92.4489,92.4743,14977.0
2021-09-17 14:15:00,109.53,109.66,109.48,109.56,19883.0,92.4912,92.6009,92.4489,92.5165,19883.0
2021-09-17 14:20:00,109.54,109.6,109.51,109.52,20573.0,92.4996,92.5503,92.4743,92.4827,20573.0
2021-09-17 14:25:00,109.53,109.53,109.36,109.38,12995.0,92.4912,92.4912,92.3476,92.3645,12995.0
2021-09-17 14:30:00,109.41,109.49,109.38,109.43,8346.0,92.3898,92.4574,92.3645,92.4067,8346.0
2021-09-17 14:35:00,109.41,109.41,109.27,109.37,11475.0,92.3898,92.3898,92.2716,92.356,11475.0
2021-09-17 14:40:00,109.36,109.44,109.25,109.34,12585.0,92.3476,92.4152,92.2547,92.3307,12585.0
2021-09-17 14:45:00,109.35,109.45,109.28,109.41,28533.0,92.3392,92.4236,92.28,92.3898,28533.0
2021-09-17 14:50:00,109.41,109.46,109.32,109.39,56199.0,92.3898,92.432,92.3138,92.3729,56199.0
2021-09-17 14:55:00,109.43,109.54,109.2,109.3,30697.0,92.4067,92.4996,92.2125,92.2969,30697.0
2021-09-17 15:00:00,109.31,109.51,109.3,109.45,19971.0,92.3054,92.4743,92.2969,92.4236,19971.0
2021-09-17 15:05:00,109.45,109.49,109.33,109.36,10853.0,92.4236,92.4574,92.3223,92.3476,10853.0
2021-09-17 15:10:00,109.32,109.33,109.18,109.25,16058.0,92.3138,92.3223,92.1956,92.2547,16058.0
2021-09-17 15:15:00,109.26,109.45,109.25,109.44,21378.0,92.2632,92.4236,92.2547,92.4152,21378.0
2021-09-17 15:20:00,109.43,109.73,109.41,109.73,18112.0,92.4067,92.66,92.3898,92.66,18112.0
2021-09-17 15:25:00,109.71,109.88,109.63,109.86,28295.0,92.6432,92.7867,92.5756,92.7698,28295.0
2021-09-17 15:30:00,109.84,109.89,109.65,109.89,22950.0,92.7529,92.7952,92.5925,92.7952,22950.0
2021-09-17 15:35:00,109.87,109.95,109.77,109.89,22776.0,92.7783,92.8458,92.6938,92.7952,22776.0
2021-09-17 15:40:00,109.89,109.99,109.85,109.98,25209.0,92.7952,92.8796,92.7614,92.8712,25209.0
2021-09-17 15:45:00,110.0,110.03,109.73,109.78,32024.0,92.888,92.9134,92.66,92.7023,32024.0
2021-09-17 15:50:00,109.8,109.94,109.65,109.81,69456.0,92.7192,92.8374,92.5925,92.7276,69456.0
2021-09-17 15:55:00,109.82,109.85,109.59,109.62,129035.0,92.736,92.7614,92.5418,92.5672,129035.0
2021-09-20 09:30:00,108.1,108.45,107.33,108.33,51372.0,91.2836,91.5792,90.6334,91.4778,51372.0
2021-09-20 09:35:00,108.25,108.55,107.9,108.52,7316.0,91.4103,91.6636,91.1147,91.6383,7316.0
2021-09-20 09:40:00,108.43,108.81,108.3,108.59,8213.0,91.5623,91.8832,91.4525,91.6974,8213.0
2021-09-20 09:45:00,108.65,109.22,108.57,109.19,9969.0,91.7481,92.2294,91.6805,92.204,9969.0
2021-09-20 09:50:00,109.32,109.32,108.94,109.02,16254.0,92.3138,92.3138,91.9929,92.0605,16254.0
2021-09-20 09:55:00,109.03,109.13,108.63,108.63,8556.0,92.0689,92.1534,91.7312,91.7312,8556.0
2021-09-20 10:00:00,108.64,108.8,108.22,108.56,14431.0,91.7396,91.8747,91.3849,91.6721,14431.0
2021-09-20 10:05:00,108.56,109.14,108.56,108.79,14992.0,91.6721,92.1618,91.6721,91.8663,14992.0
2021-09-20 10:10:00,108.8,108.83,108.15,108.15,11398.0,91.8747,91.9001,91.3258,91.3258,11398.0
2021-09-20 10:15:00,108.21,108.21,107.62,107.77,17119.0,91.3765,91.3765,90.8783,91.0049,17119.0
2021-09-20 10:20:00,107.66,107.71,107.34,107.34,23586.0,90.9121,90.9543,90.6418,90.6418,23586.0
2021-09-20 10:25:00,107.39,107.68,107.27,107.49,19501.0,90.6841,90.9289,90.5827,90.7685,19501.0
2021-09-20 10:30:00,107.49,107.82,107.2,107.24,12697.0,90.7685,91.0472,90.5236,90.5574,12697.0
2021-09-20 10:35:00,107.29,107.65,107.27,107.5,7283.0,90.5996,90.9036,90.5827,90.777,7283.0
2021-09-20 10:40:00,107.57,107.6,107.34,107.45,12446.0,90.8361,90.8614,90.6418,90.7347,12446.0
2021-09-20 10:45:00,107.41,107.45,107.1,107.29,10158.0,90.701,90.7347,90.4392,90.5996,10158.0
2021-09-20 10:50:00,107.13,107.47,106.95,107.47,15734.0,90.4645,90.7516,90.3125,90.7516,15734.0
2021-09-20 10:55:00,107.45,107.47,107.0,107.09,6854.0,90.7347,90.7516,90.3547,90.4307,6854.0
2021-09-20 11:00:00,107.09,107.41,107.0,107.4,20638.0,90.4307,90.701,90.3547,90.6925,20638.0
2021-09-20 11:05:00,107.44,107.44,107.08,107.16,9212.0,90.7263,90.7263,90.4223,90.4898,9212.0
2021-09-20 11:10:00,107.08,107.32,107.07,107.25,7708.0,90.4223,90.625,90.4138,90.5658,7708.0
2021-09-20 11:15:00,107.2,107.22,107.04,107.06,7512.0,90.5236,90.5405,90.3885,90.4054,7512.0
2021-09-20 11:20:00,107.1,107.15,106.68,106.73,15175.0,90.4392,90.4814,90.0845,90.1267,15175.0
2021-09-20 11:25:00,106.76,106.9,106.57,106.67,11883.0,90.1521,90.2703,89.9916,90.0761,11883.0
2021-09-20 11:30:00,106.67,106.79,106.43,106.67,17337.0,90.0761,90.1774,89.8734,90.0761,17337.0
2021-09-20 11:35:00,106.59,106.75,106.53,106.53,5302.0,90.0085,90.1436,89.9578,89.9578,5302.0
2021-09-20 11:40:00,106.5,106.58,106.42,106.46,7405.0,89.9325,90.0001,89.865,89.8987,7405.0
2021-09-20 11:45:00,106.47,106.5,106.27,106.33,20206.0,89.9072,89.9325,89.7383,89.789,20206.0
2021-09-20 11:50:00,106.29,106.37,106.19,106.33,32381.0,89.7552,89.8227,89.6707,89.789,32381.0
2021-09-20 11:55:00,106.35,106.46,106.17,106.31,20140.0,89.8058,89.8987,89.6538,89.7721,20140.0
2021-09-20 12:00:00,106.3,106.32,106.11,106.14,8189.0,89.7636,89.7805,89.6032,89.6285,8189.0
2021-09-20 12:05:00,106.14,106.2,105.8,105.83,23519.0,89.6285,89.6792,89.3414,89.3667,23519.0
2021-09-20 12:10:00,105.83,106.24,105.72,106.04,39199.0,89.3667,89.713,89.2739,89.5441,39199.0
2021-09-20 12:15:00,106.08,106.12,105.92,105.95,8512.0,89.5779,89.6116,89.4427,89.4681,8512.0
2021-09-20 12:20:00,105.98,105.98,105.71,105.77,12640.0,89.4934,89.4934,89.2654,89.3161,12640.0
2021-09-20 12:25:00,105.83,105.97,105.75,105.97,7653.0,89.3667,89.485,89.2992,89.485,7653.0
2021-09-20 12:30:00,105.89,105.91,105.71,105.86,6335.0,89.4174,89.4343,89.2654,89.3921,6335.0
2021-09-20 12:35:00,105.84,106.05,105.8,106.0,11234.0,89.3752,89.5525,89.3414,89.5103,11234.0
2021-09-20 12:40:00,105.99,105.99,105.76,105.9,7171.0,89.5019,89.5019,89.3076,89.4259,7171.0
2021-09-20 12:45:00,105.88,105.94,105.84,105.94,8781.0,89.409,89.4596,89.3752,89.4596,8781.0
2021-09-20 12:50:00,105.94,105.95,105.83,105.85,6173.0,89.4596,89.4681,89.3667,89.3836,6173.0
2021-09-20 12:55:00,105.83,105.84,105.47,105.51,21829.0,89.3667,89.3752,89.0627,89.0965,21829.0
2021-09-20 13:00:00,105.55,105.65,105.33,105.42,6083.0,89.1303,89.2147,88.9445,89.0205,6083.0
2021-09-20 13:05:00,105.45,105.47,105.33,105.47,5358.0,89.0459,89.0627,88.9445,89.0627,5358.0
2021-09-20 13:10:00,105.49,105.57,105.45,105.48,6596.0,89.0796,89.1472,89.0459,89.0712,6596.0
2021-09-20 13:15:00,105.49,105.84,105.45,105.79,57196.0,89.0796,89.3752,89.0459,89.333,57196.0
2021-09-20 13:20:00,105.79,105.97,105.64,105.69,12461.0,89.333,89.485,89.2063,89.2485,12461.0
2021-09-20 13:25:00,105.72,105.9,105.69,105.87,10153.0,89.2739,89.4259,89.2485,89.4005,10153.0
2021-09-20 13:30:00,105.85,105.87,105.74,105.8,7152.0,89.3836,89.4005,89.2907,89.3414,7152.0
2021-09-20 13:35:00,105.79,106.03,105.78,106.03,7218.0,89.333,89.5356,89.3245,89.5356,7218.0
2021-09-20 13:40:00,106.03,106.08,105.83,105.84,4887.0,89.5356,89.5779,89.3667,89.3752,4887.0
2021-09-20 13:45:00,105.82,106.15,105.79,106.11,14359.0,89.3583,89.637,89.333,89.6032,14359.0
2021-09-20 13:50:00,106.14,106.18,106.06,106.12,4545.0,89.6285,89.6623,89.561,89.6116,4545.0
2021-09-20 13:55:00,106.13,106.24,106.0,106.05,6064.0,89.6201,89.713,89.5103,89.5525,6064.0
2021-09-20 14:00:00,106.1,106.11,105.94,106.09,3864.0,89.5947,89.6032,89.4596,89.5863,3864.0
2021-09-20 14:05:00,106.07,106.16,105.95,105.95,9788.0,89.5694,89.6454,89.4681,89.4681,9788.0
2021-09-20 14:10:00,105.97,106.02,105.86,105.87,19099.0,89.485,89.5272,89.3921,89.4005,19099.0
2021-09-20 14:15:00,105.82,106.0,105.78,105.94,7368.0,89.3583,89.5103,89.3245,89.4596,7368.0
2021-09-20 14:20:00,105.93,106.08,105.88,105.88,4848.0,89.4512,89.5779,89.409,89.409,4848.0
2021-09-20 14:25:00,105.89,106.03,105.87,105.94,9680.0,89.4174,89.5356,89.4005,89.4596,9680.0
2021-09-20 14:30:00,105.98,106.13,105.91,105.95,9467.0,89.4934,89.6201,89.4343,89.4681,9467.0
2021-09-20 14:35:00,105.94,105.94,105.78,105.93,5163.0,89.4596,89.4596,89.3245,89.4512,5163.0
2021-09-20 14:40:00,105.92,106.07,105.89,105.89,8785.0,89.4427,89.5694,89.4174,89.4174,8785.0
2021-09-20 14:45:00,105.94,106.14,105.87,105.96,9734.0,89.4596,89.6285,89.4005,89.4765,9734.0
2021-09-20 14:50:00,105.98,106.12,105.95,106.09,15806.0,89.4934,89.6116,89.4681,89.5863,15806.0
2021-09-20 14:55:00,106.09,106.34,106.09,106.14,21705.0,89.5863,89.7974,89.5863,89.6285,21705.0
2021-09-20 15:00:00,106.1,106.31,106.1,106.16,13569.0,89.5947,89.7721,89.5947,89.6454,13569.0
2021-09-20 15:05:00,106.16,106.16,105.81,105.86,20399.0,89.6454,89.6454,89.3499,89.3921,20399.0
2021-09-20 15:10:00,105.83,105.94,105.65,105.65,16930.0,89.3667,89.4596,89.2147,89.2147,16930.0
2021-09-20 15:15:00,105.66,105.74,105.51,105.56,19953.0,89.2232,89.2907,89.0965,89.1387,19953.0
2021-09-20 15:20:00,105.59,105.93,105.57,105.92,26527.0,89.1641,89.4512,89.1472,89.4427,26527.0
2021-09-20 15:25:00,105.93,106.21,105.88,106.19,14067.0,89.4512,89.6876,89.409,89.6707,14067.0
2021-09-20 15:30:00,106.19,106.52,106.15,106.4,29520.0,89.6707,89.9494,89.637,89.8481,29520.0
2021-09-20 15:35:00,106.34,106.48,106.21,106.26,24354.0,89.7974,89.9156,89.6876,89.7298,24354.0
2021-09-20 15:40:00,106.28,106.51,106.28,106.43,27285.0,89.7467,89.941,89.7467,89.8734,27285.0
2021-09-20 15:45:00,106.45,106.66,106.38,106.42,30262.0,89.8903,90.0676,89.8312,89.865,30262.0
2021-09-20 15:50:00,106.45,106.76,106.43,106.7,51456.0,89.8903,90.1521,89.8734,90.1014,51456.0
2021-09-20 15:55:00,106.72,106.9,106.59,106.68,110747.0,90.1183,90.2703,90.0085,90.0845,110747.0
2021-09-21 09:30:00,107.0,107.67,106.91,107.21,46715.0,90.3547,90.9205,90.2787,90.5321,46715.0
2021-09-21 09:35:00,107.28,108.15,107.27,107.78,19536.0,90.5912,91.3258,90.5827,91.0134,19536.0
2021-09-21 09:40:00,107.8,107.87,107.49,107.87,21485.0,91.0303,91.0894,90.7685,91.0894,21485.0
2021-09-21 09:45:00,107.89,108.0,107.66,107.8,41524.0,91.1063,91.1992,90.9121,91.0303,41524.0
2021-09-21 09:50:00,107.83,107.92,107.6,107.77,13440.0,91.0556,91.1316,90.8614,91.0049,13440.0
2021-09-21 09:55:00,107.8,108.06,107.61,107.83,14174.0,91.0303,91.2498,90.8698,91.0556,14174.0
2021-09-21 10:00:00,107.9,108.03,107.76,107.98,8601.0,91.1147,91.2245,90.9965,91.1823,8601.0
2021-09-21 10:05:00,107.98,108.12,107.29,107.29,10913.0,91.1823,91.3005,90.5996,90.5996,10913.0
2021-09-21 10:10:00,107.35,107.57,107.19,107.33,6286.0,90.6503,90.8361,90.5152,90.6334,6286.0
2021-09-21 10:15:00,107.36,107.42,107.2,107.25,4029.0,90.6587,90.7094,90.5236,90.5658,4029.0
2021-09-21 10:20:00,107.28,107.34,107.07,107.16,5915.0,90.5912,90.6418,90.4138,90.4898,5915.0
2021-09-21 10:25:00,107.23,107.24,107.02,107.22,5007.0,90.549,90.5574,90.3716,90.5405,5007.0
2021-09-21 10:30:00,107.17,107.26,106.99,107.07,7713.0,90.4983,90.5743,90.3463,90.4138,7713.0
2021-09-21 10:35:00,107.03,107.06,106.66,106.74,17042.0,90.3801,90.4054,90.0676,90.1352,17042.0
2021-09-21 10:40:00,106.82,106.84,106.62,106.67,6872.0,90.2027,90.2196,90.0338,90.0761,6872.0
2021-09-21 10:45:00,106.67,106.67,106.36,106.37,7868.0,90.0761,90.0761,89.8143,89.8227,7868.0
2021-09-21 10:50:00,106.36,106.36,106.03,106.07,18157.0,89.8143,89.8143,89.5356,89.5694,18157.0
2021-09-21 10:55:00,106.08,106.32,105.94,106.25,13330.0,89.5779,89.7805,89.4596,89.7214,13330.0
2021-09-21 11:00:00,106.21,106.24,105.97,106.24,10007.0,89.6876,89.713,89.485,89.713,10007.0
2021-09-21 11:05:00,106.26,106.42,106.22,106.34,49419.0,89.7298,89.865,89.6961,89.7974,49419.0
2021-09-21 11:10:00,106.39,106.45,106.26,106.36,9583.0,89.8396,89.8903,89.7298,89.8143,9583.0
2021-09-21 11:15:00,106.4,106.55,106.18,106.2,10309.0,89.8481,89.9747,89.6623,89.6792,10309.0
2021-09-21 11:20:00,106.18,106.18,105.97,105.97,5638.0,89.6623,89.6623,89.485,89.485,5638.0
2021-09-21 11:25:00,106.0,106.11,105.9,106.11,9819.0,89.5103,89.6032,89.4259,89.6032,9819.0
2021-09-21 11:30:00,106.2,106.52,106.2,106.44,7826.0,89.6792,89.9494,89.6792,89.8818,7826.0
2021-09-21 11:35:00,106.39,106.42,106.0,106.12,31384.0,89.8396,89.865,89.5103,89.6116,31384.0
2021-09-21 11:40:00,106.12,106.39,106.12,106.33,6617.0,89.6116,89.8396,89.6116,89.789,6617.0
2021-09-21 11:45:00,106.35,106.4,106.2,106.2,22062.0,89.8058,89.8481,89.6792,89.6792,22062.0
2021-09-21 11:50:00,106.22,106.24,106.1,106.14,9146.0,89.6961,89.713,89.5947,89.6285,9146.0
2021-09-21 11:55:00,106.15,106.39,106.14,106.36,7460.0,89.637,89.8396,89.6285,89.8143,7460.0
2021-09-21 12:00:00,106.43,106.79,106.4,106.75,11147.0,89.8734,90.1774,89.8481,90.1436,11147.0
2021-09-21 12:05:00,106.73,106.89,106.73,106.87,7933.0,90.1267,90.2618,90.1267,90.245,7933.0
2021-09-21 12:10:00,106.86,106.86,106.59,106.59,9896.0,90.2365,90.2365,90.0085,90.0085,9896.0
2021-09-21 12:15:00,106.62,106.65,106.46,106.47,8010.0,90.0338,90.0592,89.8987,89.9072,8010.0
2021-09-21 12:20:00,106.45,106.47,106.41,106.44,5068.0,89.8903,89.9072,89.8565,89.8818,5068.0
2021-09-21 12:25:00,106.43,106.47,106.28,106.47,6585.0,89.8734,89.9072,89.7467,89.9072,6585.0
2021-09-21 12:30:00,106.47,106.5,106.37,106.45,9187.0,89.9072,89.9325,89.8227,89.8903,9187.0
2021-09-21 12:35:00,106.45,106.46,106.27,106.33,12261.0,89.8903,89.8987,89.7383,89.789,12261.0
2021-09-21 12:40:00,106.3,106.41,106.22,106.37,11666.0,89.7636,89.8565,89.6961,89.8227,11666.0
2021-09-21 12:45:00,106.36,106.45,106.36,106.4,8125.0,89.8143,89.8903,89.8143,89.8481,8125.0
2021-09-21 12:50:00,106.4,106.4,106.1,106.22,11208.0,89.8481,89.8481,89.5947,89.6961,11208.0
2021-09-21 12:55:00,106.24,106.47,106.2,106.42,10407.0,89.713,89.9072,89.6792,89.865,10407.0
2021-09-21 13:00:00,106.39,106.51,106.27,106.42,29287.0,89.8396,89.941,89.7383,89.865,29287.0
2021-09-21 13:05:00,106.38,107.05,106.38,106.99,53414.0,89.8312,90.397,89.8312,90.3463,53414.0
2021-09-21 13:10:00,106.97,107.08,106.83,106.83,14737.0,90.3294,90.4223,90.2112,90.2112,14737.0
2021-09-21 13:15:00,106.83,106.96,106.75,106.92,5696.0,90.2112,90.321,90.1436,90.2872,5696.0
2021-09-21 13:20:00,106.92,107.0,106.64,106.7,7173.0,90.2872,90.3547,90.0507,90.1014,7173.0
2021-09-21 13:25:00,106.68,107.04,106.61,106.84,27439.0,90.0845,90.3885,90.0254,90.2196,27439.0
2021-09-21 13:30:00,106.84,106.84,106.6,106.6,7822.0,90.2196,90.2196,90.017,90.017,7822.0
2021-09-21 13:35:00,106.6,106.76,106.6,106.76,9629.0,90.017,90.1521,90.017,90.1521,9629.0
2021-09-21 13:40:00,106.77,106.85,106.67,106.71,8604.0,90.1605,90.2281,90.0761,90.1098,8604.0
2021-09-21 13:45:00,106.7,106.72,106.6,106.69,14835.0,90.1014,90.1183,90.017,90.093,14835.0
2021-09-21 13:50:00,106.66,106.83,106.54,106.55,19883.0,90.0676,90.2112,89.9663,89.9747,19883.0
2021-09-21 13:55:00,106.57,106.82,106.57,106.81,11609.0,89.9916,90.2027,89.9916,90.1943,11609.0
2021-09-21 14:00:00,106.86,107.25,106.86,107.13,28957.0,90.2365,90.5658,90.2365,90.4645,28957.0
2021-09-21 14:05:00,107.16,107.28,107.06,107.28,15269.0,90.4898,90.5912,90.4054,90.5912,15269.0
2021-09-21 14:10:00,107.28,107.38,107.14,107.23,17970.0,90.5912,90.6756,90.473,90.549,17970.0
2021-09-21 14:15:00,107.21,107.27,107.14,107.18,6814.0,90.5321,90.5827,90.473,90.5067,6814.0
2021-09-21 14:20:00,107.16,107.21,106.76,106.82,69032.0,90.4898,90.5321,90.1521,90.2027,69032.0
2021-09-21 14:25:00,106.82,106.99,106.75,106.78,6714.0,90.2027,90.3463,90.1436,90.169,6714.0
2021-09-21 14:30:00,106.81,106.88,106.77,106.8,9889.0,90.1943,90.2534,90.1605,90.1858,9889.0
2021-09-21 14:35:00,106.8,106.81,106.69,106.77,11007.0,90.1858,90.1943,90.093,90.1605,11007.0
2021-09-21 14:40:00,106.77,106.83,106.75,106.79,8741.0,90.1605,90.2112,90.1436,90.1774,8741.0
2021-09-21 14:45:00,106.77,106.82,106.71,106.8,12585.0,90.1605,90.2027,90.1098,90.1858,12585.0
2021-09-21 14:50:00,106.82,107.06,106.74,107.04,68922.0,90.2027,90.4054,90.1352,90.3885,68922.0
2021-09-21 14:55:00,107.06,107.06,106.73,106.82,23653.0,90.4054,90.4054,90.1267,90.2027,23653.0
2021-09-21 15:00:00,106.84,107.07,106.84,107.05,6403.0,90.2196,90.4138,90.2196,90.397,6403.0
2021-09-21 15:05:00,107.08,107.14,107.03,107.14,7051.0,90.4223,90.473,90.3801,90.473,7051.0
2021-09-21 15:10:00,107.1,107.34,107.07,107.34,8412.0,90.4392,90.6418,90.4138,90.6418,8412.0
2021-09-21 15:15:00,107.36,107.52,107.3,107.3,11438.0,90.6587,90.7938,90.6081,90.6081,11438.0
2021-09-21 15:20:00,107.33,107.62,107.33,107.57,8477.0,90.6334,90.8783,90.6334,90.8361,8477.0
2021-09-21 15:25:00,107.58,107.6,107.35,107.43,13053.0,90.8445,90.8614,90.6503,90.7178,13053.0
2021-09-21 15:30:00,107.41,107.51,107.39,107.45,14849.0,90.701,90.7854,90.6841,90.7347,14849.0
2021-09-21 15:35:00,107.43,107.54,107.3,107.51,18227.0,90.7178,90.8107,90.6081,90.7854,18227.0
2021-09-21 15:40:00,107.48,107.63,107.42,107.5,22929.0,90.7601,90.8867,90.7094,90.777,22929.0
2021-09-21 15:45:00,107.48,107.49,107.12,107.13,34334.0,90.7601,90.7685,90.4561,90.4645,34334.0
2021-09-21 15:50:00,107.16,107.33,107.13,107.2,50549.0,90.4898,90.6334,90.4645,90.5236,50549.0
2021-09-21 15:55:00,107.21,107.21,106.85,106.85,64365.0,90.5321,90.5321,90.2281,90.2281,64365.0
2021-09-22 09:30:00,107.73,108.04,107.48,107.55,35983.0,90.9712,91.2329,90.7601,90.8192,35983.0
2021-09-22 09:35:00,107.37,107.37,107.17,107.21,8692.0,90.6672,90.6672,90.4983,90.5321,8692.0
2021-09-22 09:40:00,107.26,107.31,106.93,107.16,19370.0,90.5743,90.6165,90.2956,90.4898,19370.0
2021-09-22 09:45:00,107.12,107.32,107.08,107.16,14444.0,90.4561,90.625,90.4223,90.4898,14444.0
2021-09-22 09:50:00,107.2,107.54,107.2,107.23,8249.0,90.5236,90.8107,90.5236,90.549,8249.0
2021-09-22 09:55:00,107.28,107.54,107.26,107.42,5663.0,90.5912,90.8107,90.5743,90.7094,5663.0
2021-09-22 10:00:00,107.52,107.52,107.28,107.33,4969.0,90.7938,90.7938,90.5912,90.6334,4969.0
2021-09-22 10:05:00,107.31,107.46,107.31,107.35,3154.0,90.6165,90.7432,90.6165,90.6503,3154.0
2021-09-22 10:10:00,107.32,107.33,106.98,107.08,7730.0,90.625,90.6334,90.3378,90.4223,7730.0
2021-09-22 10:15:00,107.11,107.28,107.11,107.2,4894.0,90.4476,90.5912,90.4476,90.5236,4894.0
2021-09-22 10:20:00,107.2,107.27,107.15,107.18,5450.0,90.5236,90.5827,90.4814,90.5067,5450.0
2021-09-22 10:25:00,107.15,107.21,107.07,107.11,4973.0,90.4814,90.5321,90.4138,90.4476,4973.0
2021-09-22 10:30:00,107.09,107.26,107.08,107.2,10102.0,90.4307,90.5743,90.4223,90.5236,10102.0
2021-09-22 10:35:00,107.2,107.34,107.05,107.16,12301.0,90.5236,90.6418,90.397,90.4898,12301.0
2021-09-22 10:40:00,107.17,107.33,107.16,107.24,8030.0,90.4983,90.6334,90.4898,90.5574,8030.0
2021-09-22 10:45:00,107.23,107.23,107.1,107.22,4594.0,90.549,90.549,90.4392,90.5405,4594.0
2021-09-22 10:50:00,107.24,107.42,107.22,107.38,4569.0,90.5574,90.7094,90.5405,90.6756,4569.0
2021-09-22 10:55:00,107.39,107.87,107.39,107.84,10737.0,90.6841,91.0894,90.6841,91.0641,10737.0
2021-09-22 11:00:00,107.85,107.85,107.66,107.7,5582.0,91.0725,91.0725,90.9121,90.9458,5582.0
2021-09-22 11:05:00,107.73,107.75,107.6,107.64,3268.0,90.9712,90.9881,90.8614,90.8952,3268.0
2021-09-22 11:10:00,107.63,107.78,107.61,107.7,4113.0,90.8867,91.0134,90.8698,90.9458,4113.0
2021-09-22 11:15:00,107.75,107.84,107.66,107.84,21908.0,90.9881,91.0641,90.9121,91.0641,21908.0
2021-09-22 11:20:00,107.83,108.23,107.8,108.19,40068.0,91.0556,91.3934,91.0303,91.3596,40068.0
2021-09-22 11:25:00,108.19,108.31,108.12,108.21,22021.0,91.3596,91.4609,91.3005,91.3765,22021.0
2021-09-22 11:30:00,108.23,108.41,108.23,108.32,10131.0,91.3934,91.5454,91.3934,91.4694,10131.0
2021-09-22 11:35:00,108.29,108.43,108.27,108.34,5122.0,91.4441,91.5623,91.4272,91.4863,5122.0
2021-09-22 11:40:00,108.37,108.46,108.29,108.46,8317.0,91.5116,91.5876,91.4441,91.5876,8317.0
2021-09-22 11:45:00,108.44,108.52,108.27,108.36,7564.0,91.5707,91.6383,91.4272,91.5032,7564.0
2021-09-22 11:50:00,108.39,108.57,108.08,108.08,12430.0,91.5285,91.6805,91.2667,91.2667,12430.0
2021-09-22 11:55:00,108.11,108.15,108.06,108.06,3348.0,91.2921,91.3258,91.2498,91.2498,3348.0
2021-09-22 12:00:00,108.08,108.16,108.01,108.01,3704.0,91.2667,91.3343,91.2076,91.2076,3704.0
2021-09-22 12:05:00,108.02,108.03,107.88,107.88,12273.0,91.2161,91.2245,91.0978,91.0978,12273.0
2021-09-22 12:10:00,107.81,107.85,107.77,107.83,5145.0,91.0387,91.0725,91.0049,91.0556,5145.0
2021-09-22 12:15:00,107.85,107.87,107.81,107.85,2362.0,91.0725,91.0894,91.0387,91.0725,2362.0
2021-09-22 12:20:00,107.87,107.92,107.85,107.88,2540.0,91.0894,91.1316,91.0725,91.0978,2540.0
2021-09-22 12:25:00,107.89,107.9,107.8,107.81,4249.0,91.1063,91.1147,91.0303,91.0387,4249.0
2021-09-22 12:30:00,107.83,107.85,107.69,107.72,7036.0,91.0556,91.0725,90.9374,90.9627,7036.0
2021-09-22 12:35:00,107.7,107.73,107.55,107.59,3196.0,90.9458,90.9712,90.8192,90.8529,3196.0
2021-09-22 12:40:00,107.59,107.68,107.52,107.66,4483.0,90.8529,90.9289,90.7938,90.9121,4483.0
2021-09-22 12:45:00,107.65,107.71,107.62,107.63,1954.0,90.9036,90.9543,90.8783,90.8867,1954.0
2021-09-22 12:50:00,107.67,107.75,107.63,107.63,7771.0,90.9205,90.9881,90.8867,90.8867,7771.0
2021-09-22 12:55:00,107.58,107.63,107.57,107.59,1890.0,90.8445,90.8867,90.8361,90.8529,1890.0
2021-09-22 13:00:00,107.57,107.59,107.48,107.48,3000.0,90.8361,90.8529,90.7601,90.7601,3000.0
2021-09-22 13:05:00,107.45,107.5,107.41,107.45,4225.0,90.7347,90.777,90.701,90.7347,4225.0
2021-09-22 13:10:00,107.4,107.46,107.34,107.34,3409.0,90.6925,90.7432,90.6418,90.6418,3409.0
2021-09-22 13:15:00,107.26,107.28,107.23,107.28,2971.0,90.5743,90.5912,90.549,90.5912,2971.0
2021-09-22 13:20:00,107.25,107.31,107.22,107.25,3407.0,90.5658,90.6165,90.5405,90.5658,3407.0
2021-09-22 13:25:00,107.23,107.31,107.22,107.28,3759.0,90.549,90.6165,90.5405,90.5912,3759.0
2021-09-22 13:30:00,107.26,107.32,107.23,107.23,3608.0,90.5743,90.625,90.549,90.549,3608.0
2021-09-22 13:35:00,107.23,107.28,107.12,107.2,3132.0,90.549,90.5912,90.4561,90.5236,3132.0
2021-09-22 13:40:00,107.18,107.27,107.18,107.27,3274.0,90.5067,90.5827,90.5067,90.5827,3274.0
2021-09-22 13:45:00,107.22,107.27,107.21,107.22,2040.0,90.5405,90.5827,90.5321,90.5405,2040.0
2021-09-22 13:50:00,107.2,107.2,106.98,107.05,23897.0,90.5236,90.5236,90.3378,90.397,23897.0
2021-09-22 13:55:00,107.04,107.1,107.0,107.01,3056.0,90.3885,90.4392,90.3547,90.3632,3056.0
2021-09-22 14:00:00,106.99,107.49,106.73,107.49,5791.0,90.3463,90.7685,90.1267,90.7685,5791.0
2021-09-22 14:05:00,107.5,107.56,107.3,107.42,7058.0,90.777,90.8276,90.6081,90.7094,7058.0
2021-09-22 14:10:00,107.49,107.7,107.47,107.67,8137.0,90.7685,90.9458,90.7516,90.9205,8137.0
2021-09-22 14:15:00,107.71,107.8,107.57,107.57,6632.0,90.9543,91.0303,90.8361,90.8361,6632.0
2021-09-22 14:20:00,107.6,107.61,107.38,107.45,8302.0,90.8614,90.8698,90.6756,90.7347,8302.0
2021-09-22 14:25:00,107.48,107.54,107.4,107.41,7898.0,90.7601,90.8107,90.6925,90.701,7898.0
2021-09-22 14:30:00,107.41,107.56,107.36,107.52,6630.0,90.701,90.8276,90.6587,90.7938,6630.0
2021-09-22 14:35:00,107.54,107.55,107.27,107.39,5435.0,90.8107,90.8192,90.5827,90.6841,5435.0
2021-09-22 14:40:00,107.35,107.35,107.11,107.13,8805.0,90.6503,90.6503,90.4476,90.4645,8805.0
2021-09-22 14:45:00,107.13,107.19,106.94,106.98,12806.0,90.4645,90.5152,90.3041,90.3378,12806.0
2021-09-22 14:50:00,106.94,106.94,106.7,106.91,23270.0,90.3041,90.3041,90.1014,90.2787,23270.0
2021-09-22 14:55:00,106.85,106.89,106.75,106.81,8723.0,90.2281,90.2618,90.1436,90.1943,8723.0
2021-09-22 15:00:00,106.81,106.81,106.65,106.7,10771.0,90.1943,90.1943,90.0592,90.1014,10771.0
2021-09-22 15:05:00,106.7,106.76,106.58,106.72,11072.0,90.1014,90.1521,90.0001,90.1183,11072.0
2021-09-22 15:10:00,106.71,106.94,106.68,106.86,11740.0,90.1098,90.3041,90.0845,90.2365,11740.0
2021-09-22 15:15:00,106.89,106.9,106.81,106.86,22778.0,90.2618,90.2703,90.1943,90.2365,22778.0
2021-09-22 15:20:00,106.84,107.03,106.76,106.91,29550.0,90.2196,90.3801,90.1521,90.2787,29550.0
2021-09-22 15:25:00,106.93,106.93,106.81,106.86,11324.0,90.2956,90.2956,90.1943,90.2365,11324.0
2021-09-22 15:30:00,106.85,106.89,106.59,106.72,18836.0,90.2281,90.2618,90.0085,90.1183,18836.0
2021-09-22 15:35:00,106.69,106.88,106.68,106.87,15136.0,90.093,90.2534,90.0845,90.245,15136.0
2021-09-22 15:40:00,106.85,106.85,106.62,106.65,23819.0,90.2281,90.2281,90.0338,90.0592,23819.0
2021-09-22 15:45:00,106.63,106.71,106.61,106.65,33237.0,90.0423,90.1098,90.0254,90.0592,33237.0
2021-09-22 15:50:00,106.6,106.79,106.5,106.71,36288.0,90.017,90.1774,89.9325,90.1098,36288.0
2021-09-22 15:55:00,106.7,106.84,106.62,106.81,106402.0,90.1014,90.2196,90.0338,90.1943,106402.0
2021-09-23 09:30:00,107.5,107.93,107.08,107.89,56908.0,90.777,91.1401,90.4223,91.1063,56908.0
2021-09-23 09:35:00,107.8,107.8,107.48,107.72,16192.0,91.0303,91.0303,90.7601,90.9627,16192.0
2021-09-23 09:40:00,107.67,107.88,107.42,107.88,10059.0,90.9205,91.0978,90.7094,91.0978,10059.0
2021-09-23 09:45:00,107.76,107.96,107.65,107.65,49284.0,90.9965,91.1654,90.9036,90.9036,49284.0
2021-09-23 09:50:00,107.65,107.87,107.48,107.81,12280.0,90.9036,91.0894,90.7601,91.0387,12280.0
2021-09-23 09:55:00,107.82,107.92,107.66,107.66,22844.0,91.0472,91.1316,90.9121,90.9121,22844.0
2021-09-23 10:00:00,107.68,107.84,107.58,107.63,16587.0,90.9289,91.0641,90.8445,90.8867,16587.0
2021-09-23 10:05:00,107.66,107.66,107.2,107.31,16698.0,90.9121,90.9121,90.5236,90.6165,16698.0
2021-09-23 10:10:00,107.28,107.39,107.21,107.39,14076.0,90.5912,90.6841,90.5321,90.6841,14076.0
2021-09-23 10:15:00,107.42,107.48,107.31,107.47,9127.0,90.7094,90.7601,90.6165,90.7516,9127.0
2021-09-23 10:20:00,107.53,107.54,107.3,107.5,12959.0,90.8023,90.8107,90.6081,90.777,12959.0
2021-09-23 10:25:00,107.45,107.6,107.33,107.55,8231.0,90.7347,90.8614,90.6334,90.8192,8231.0
2021-09-23 10:30:00,107.6,107.78,107.6,107.66,15775.0,90.8614,91.0134,90.8614,90.9121,15775.0
2021-09-23 10:35:00,107.65,107.74,107.44,107.61,5582.0,90.9036,90.9796,90.7263,90.8698,5582.0
2021-09-23 10:40:00,107.61,107.74,107.38,107.51,6349.0,90.8698,90.9796,90.6756,90.7854,6349.0
2021-09-23 10:45:00,107.52,107.58,107.39,107.54,11284.0,90.7938,90.8445,90.6841,90.8107,11284.0
2021-09-23 10:50:00,107.56,107.68,107.55,107.64,7202.0,90.8276,90.9289,90.8192,90.8952,7202.0
2021-09-23 10:55:00,107.66,107.66,107.37,107.46,7154.0,90.9121,90.9121,90.6672,90.7432,7154.0
2021-09-23 11:00:00,107.43,107.46,107.18,107.18,13020.0,90.7178,90.7432,90.5067,90.5067,13020.0
2021-09-23 11:05:00,107.23,107.35,107.18,107.34,10703.0,90.549,90.6503,90.5067,90.6418,10703.0
2021-09-23 11:10:00,107.32,107.49,107.3,107.42,6236.0,90.625,90.7685,90.6081,90.7094,6236.0
2021-09-23 11:15:00,107.45,107.55,107.45,107.47,6889.0,90.7347,90.8192,90.7347,90.7516,6889.0
2021-09-23 11:20:00,107.5,107.65,107.46,107.65,8201.0,90.777,90.9036,90.7432,90.9036,8201.0
2021-09-23 11:25:00,107.62,107.74,107.56,107.64,7298.0,90.8783,90.9796,90.8276,90.8952,7298.0
2021-09-23 11:30:00,107.64,107.73,107.57,107.66,9101.0,90.8952,90.9712,90.8361,90.9121,9101.0
2021-09-23 11:35:00,107.66,107.75,107.65,107.74,8619.0,90.9121,90.9881,90.9036,90.9796,8619.0
2021-09-23 11:40:00,107.7,107.73,107.6,107.67,11516.0,90.9458,90.9712,90.8614,90.9205,11516.0
2021-09-23 11:45:00,107.67,107.68,107.33,107.41,10545.0,90.9205,90.9289,90.6334,90.701,10545.0
2021-09-23 11:50:00,107.42,107.57,107.36,107.55,13010.0,90.7094,90.8361,90.6587,90.8192,13010.0
2021-09-23 11:55:00,107.55,107.71,107.52,107.53,10829.0,90.8192,90.9543,90.7938,90.8023,10829.0
2021-09-23 12:00:00,107.52,107.56,107.44,107.53,10160.0,90.7938,90.8276,90.7263,90.8023,10160.0
2021-09-23 12:05:00,107.54,107.58,107.36,107.44,11282.0,90.8107,90.8445,90.6587,90.7263,11282.0
2021-09-23 12:10:00,107.44,107.45,107.32,107.35,10781.0,90.7263,90.7347,90.625,90.6503,10781.0
2021-09-23 12:15:00,107.35,107.37,107.19,107.19,16768.0,90.6503,90.6672,90.5152,90.5152,16768.0
2021-09-23 12:20:00,107.21,107.28,107.17,107.17,17385.0,90.5321,90.5912,90.4983,90.4983,17385.0
2021-09-23 12:25:00,107.11,107.23,107.07,107.19,18170.0,90.4476,90.549,90.4138,90.5152,18170.0
2021-09-23 12:30:00,107.21,107.25,107.21,107.21,4212.0,90.5321,90.5658,90.5321,90.5321,4212.0
2021-09-23 12:35:00,107.21,107.25,107.16,107.22,12224.0,90.5321,90.5658,90.4898,90.5405,12224.0
2021-09-23 12:40:00,107.19,107.22,107.15,107.22,14742.0,90.5152,90.5405,90.4814,90.5405,14742.0
2021-09-23 12:45:00,107.22,107.28,107.16,107.26,17124.0,90.5405,90.5912,90.4898,90.5743,17124.0
2021-09-23 12:50:00,107.26,107.26,107.17,107.17,7242.0,90.5743,90.5743,90.4983,90.4983,7242.0
2021-09-23 12:55:00,107.21,107.25,107.19,107.23,7041.0,90.5321,90.5658,90.5152,90.549,7041.0
2021-09-23 13:00:00,107.24,107.25,107.17,107.23,12317.0,90.5574,90.5658,90.4983,90.549,12317.0
2021-09-23 13:05:00,107.23,107.28,107.17,107.28,6725.0,90.549,90.5912,90.4983,90.5912,6725.0
2021-09-23 13:10:00,107.25,107.28,107.19,107.27,8346.0,90.5658,90.5912,90.5152,90.5827,8346.0
2021-09-23 13:15:00,107.29,107.29,107.13,107.19,10973.0,90.5996,90.5996,90.4645,90.5152,10973.0
2021-09-23 13:20:00,107.19,107.21,107.1,107.16,10553.0,90.5152,90.5321,90.4392,90.4898,10553.0
2021-09-23 13:25:00,107.13,107.18,107.08,107.15,6116.0,90.4645,90.5067,90.4223,90.4814,6116.0
2021-09-23 13:30:00,107.13,107.18,107.07,107.07,9298.0,90.4645,90.5067,90.4138,90.4138,9298.0
2021-09-23 13:35:00,107.04,107.1,107.02,107.09,10257.0,90.3885,90.4392,90.3716,90.4307,10257.0
2021-09-23 13:40:00,107.1,107.15,107.04,107.12,6685.0,90.4392,90.4814,90.3885,90.4561,6685.0
2021-09-23 13:45:00,107.11,107.12,107.07,107.1,5350.0,90.4476,90.4561,90.4138,90.4392,5350.0
2021-09-23 13:50:00,107.09,107.22,107.09,107.17,17708.0,90.4307,90.5405,90.4307,90.4983,17708.0
2021-09-23 13:55:00,107.18,107.21,107.08,107.13,5986.0,90.5067,90.5321,90.4223,90.4645,5986.0
2021-09-23 14:00:00,107.14,107.18,107.09,107.1,8056.0,90.473,90.5067,90.4307,90.4392,8056.0
2021-09-23 14:05:00,107.11,107.12,106.98,107.0,13162.0,90.4476,90.4561,90.3378,90.3547,13162.0
2021-09-23 14:10:00,106.99,107.04,106.82,106.91,13841.0,90.3463,90.3885,90.2027,90.2787,13841.0
2021-09-23 14:15:00,106.91,106.94,106.82,106.91,6718.0,90.2787,90.3041,90.2027,90.2787,6718.0
2021-09-23 14:20:00,106.94,106.96,106.86,106.9,5092.0,90.3041,90.321,90.2365,90.2703,5092.0
2021-09-23 14:25:00,106.88,106.89,106.83,106.86,9798.0,90.2534,90.2618,90.2112,90.2365,9798.0
2021-09-23 14:30:00,106.87,106.88,106.76,106.79,13504.0,90.245,90.2534,90.1521,90.1774,13504.0
2021-09-23 14:35:00,106.79,106.79,106.65,106.68,12838.0,90.1774,90.1774,90.0592,90.0845,12838.0
2021-09-23 14:40:00,106.67,106.9,106.65,106.89,40769.0,90.0761,90.2703,90.0592,90.2618,40769.0
2021-09-23 14:45:00,106.9,106.94,106.84,106.94,11915.0,90.2703,90.3041,90.2196,90.3041,11915.0
2021-09-23 14:50:00,106.94,106.96,106.85,106.85,11054.0,90.3041,90.321,90.2281,90.2281,11054.0
2021-09-23 14:55:00,106.84,106.9,106.82,106.86,7661.0,90.2196,90.2703,90.2027,90.2365,7661.0
2021-09-23 15:00:00,106.87,106.87,106.74,106.74,7817.0,90.245,90.245,90.1352,90.1352,7817.0
2021-09-23 15:05:00,106.71,106.71,106.62,106.62,12886.0,90.1098,90.1098,90.0338,90.0338,12886.0
2021-09-23 15:10:00,106.62,106.64,106.39,106.42,21555.0,90.0338,90.0507,89.8396,89.865,21555.0
2021-09-23 15:15:00,106.42,106.48,106.32,106.37,22897.0,89.865,89.9156,89.7805,89.8227,22897.0
2021-09-23 15:20:00,106.38,106.48,106.35,106.48,22326.0,89.8312,89.9156,89.8058,89.9156,22326.0
2021-09-23 15:25:00,106.48,106.48,106.41,106.41,21212.0,89.9156,89.9156,89.8565,89.8565,21212.0
2021-09-23 15:30:00,106.42,106.44,106.37,106.38,18747.0,89.865,89.8818,89.8227,89.8312,18747.0
2021-09-23 15:35:00,106.38,106.43,106.27,106.38,42627.0,89.8312,89.8734,89.7383,89.8312,42627.0
2021-09-23 15:40:00,106.38,106.53,106.37,106.38,35688.0,89.8312,89.9578,89.8227,89.8312,35688.0
2021-09-23 15:45:00,106.38,106.38,106.21,106.3,61277.0,89.8312,89.8312,89.6876,89.7636,61277.0
2021-09-23 15:50:00,106.27,106.3,106.17,106.28,55664.0,89.7383,89.7636,89.6538,89.7467,55664.0
2021-09-23 15:55:00,106.28,106.35,106.1,106.19,140805.0,89.7467,89.8058,89.5947,89.6707,140805.0
2021-09-24 09:30:00,106.07,106.19,105.08,105.47,65954.0,89.5694,89.6707,88.7334,89.0627,65954.0
2021-09-24 09:35:00,105.37,105.74,105.1,105.63,16192.0,88.9783,89.2907,88.7503,89.1979,16192.0
2021-09-24 09:40:00,105.63,105.83,105.55,105.7,11491.0,89.1979,89.3667,89.1303,89.257,11491.0
2021-09-24 09:45:00,105.7,105.7,105.15,105.15,19479.0,89.257,89.257,88.7925,88.7925,19479.0
2021-09-24 09:50:00,105.17,105.22,104.66,104.75,133867.0,88.8094,88.8516,88.3788,88.4547,133867.0
2021-09-24 09:55:00,104.72,105.22,104.63,104.94,75445.0,88.4294,88.8516,88.3534,88.6152,75445.0
2021-09-24 10:00:00,104.99,105.39,104.88,105.19,78081.0,88.6574,88.9952,88.5645,88.8263,78081.0
2021-09-24 10:05:00,105.19,105.25,104.84,104.91,22485.0,88.8263,88.877,88.5307,88.5899,22485.0
2021-09-24 10:10:00,104.92,104.93,104.75,104.92,15760.0,88.5983,88.6067,88.4547,88.5983,15760.0
2021-09-24 10:15:00,104.95,105.25,104.95,105.23,22378.0,88.6236,88.877,88.6236,88.8601,22378.0
2021-09-24 10:20:00,105.23,105.25,105.1,105.1,24529.0,88.8601,88.877,88.7503,88.7503,24529.0
2021-09-24 10:25:00,105.12,105.12,104.83,104.85,18307.0,88.7672,88.7672,88.5223,88.5392,18307.0
2021-09-24 10:30:00,104.86,105.06,104.79,104.79,19974.0,88.5476,88.7165,88.4885,88.4885,19974.0
2021-09-24 10:35:00,104.8,104.86,104.57,104.58,32867.0,88.497,88.5476,88.3028,88.3112,32867.0
2021-09-24 10:40:00,104.57,104.78,104.52,104.55,29158.0,88.3028,88.4801,88.2605,88.2859,29158.0
2021-09-24 10:45:00,104.57,104.63,104.42,104.57,28642.0,88.3028,88.3534,88.1761,88.3028,28642.0
2021-09-24 10:50:00,104.57,104.6,104.45,104.46,10084.0,88.3028,88.3281,88.2014,88.2099,10084.0
2021-09-24 10:55:00,104.45,104.55,104.3,104.42,29261.0,88.2014,88.2859,88.0748,88.1761,29261.0
2021-09-24 11:00:00,104.39,104.5,104.26,104.33,38184.0,88.1508,88.2436,88.041,88.1001,38184.0
2021-09-24 11:05:00,104.39,104.55,104.39,104.51,12429.0,88.1508,88.2859,88.1508,88.2521,12429.0
2021-09-24 11:10:00,104.51,104.51,104.37,104.5,10464.0,88.2521,88.2521,88.1339,88.2436,10464.0
2021-09-24 11:15:00,104.47,104.51,104.33,104.37,16709.0,88.2183,88.2521,88.1001,88.1339,16709.0
2021-09-24 11:20:00,104.37,104.57,104.36,104.43,11656.0,88.1339,88.3028,88.1254,88.1845,11656.0
2021-09-24 11:25:00,104.44,104.48,104.33,104.42,11103.0,88.193,88.2268,88.1001,88.1761,11103.0
2021-09-24 11:30:00,104.4,104.5,104.35,104.48,18449.0,88.1592,88.2436,88.117,88.2268,18449.0
2021-09-24 11:35:00,104.5,104.64,104.43,104.62,18547.0,88.2436,88.3619,88.1845,88.345,18547.0
2021-09-24 11:40:00,104.62,104.85,104.6,104.65,21840.0,88.345,88.5392,88.3281,88.3703,21840.0
2021-09-24 11:45:00,104.65,104.85,104.49,104.81,46823.0,88.3703,88.5392,88.2352,88.5054,46823.0
2021-09-24 11:50:00,104.85,105.21,104.85,105.21,28756.0,88.5392,88.8432,88.5392,88.8432,28756.0
2021-09-24 11:55:00,105.13,105.15,104.95,104.98,26357.0,88.7756,88.7925,88.6236,88.649,26357.0
2021-09-24 12:00:00,104.97,105.0,104.83,104.84,8035.0,88.6405,88.6659,88.5223,88.5307,8035.0
2021-09-24 12:05:00,104.85,104.87,104.69,104.71,18158.0,88.5392,88.5561,88.4041,88.421,18158.0
2021-09-24 12:10:00,104.7,104.96,104.66,104.94,12873.0,88.4125,88.6321,88.3788,88.6152,12873.0
2021-09-24 12:15:00,104.92,105.0,104.85,104.87,13077.0,88.5983,88.6659,88.5392,88.5561,13077.0
2021-09-24 12:20:00,104.85,104.85,104.66,104.82,29258.0,88.5392,88.5392,88.3788,88.5139,29258.0
2021-09-24 12:25:00,104.84,104.84,104.56,104.56,24680.0,88.5307,88.5307,88.2943,88.2943,24680.0
2021-09-24 12:30:00,104.57,104.63,104.45,104.47,13847.0,88.3028,88.3534,88.2014,88.2183,13847.0
2021-09-24 12:35:00,104.47,104.56,104.45,104.52,19512.0,88.2183,88.2943,88.2014,88.2605,19512.0
2021-09-24 12:40:00,104.52,104.59,104.44,104.47,22216.0,88.2605,88.3196,88.193,88.2183,22216.0
2021-09-24 12:45:00,104.48,104.54,104.41,104.53,15109.0,88.2268,88.2774,88.1676,88.269,15109.0
2021-09-24 12:50:00,104.56,104.58,104.44,104.45,10253.0,88.2943,88.3112,88.193,88.2014,10253.0
2021-09-24 12:55:00,104.45,104.5,104.39,104.49,9875.0,88.2014,88.2436,88.1508,88.2352,9875.0
2021-09-24 13:00:00,104.45,104.45,104.37,104.43,7272.0,88.2014,88.2014,88.1339,88.1845,7272.0
2021-09-24 13:05:00,104.42,104.5,104.41,104.44,22331.0,88.1761,88.2436,88.1676,88.193,22331.0
2021-09-24 13:10:00,104.47,104.79,104.46,104.75,49648.0,88.2183,88.4885,88.2099,88.4547,49648.0
2021-09-24 13:15:00,104.77,104.88,104.7,104.84,29304.0,88.4716,88.5645,88.4125,88.5307,29304.0
2021-09-24 13:20:00,104.84,104.84,104.57,104.66,37607.0,88.5307,88.5307,88.3028,88.3788,37607.0
2021-09-24 13:25:00,104.64,104.7,104.35,104.39,43187.0,88.3619,88.4125,88.117,88.1508,43187.0
2021-09-24 13:30:00,104.39,104.41,104.27,104.34,20126.0,88.1508,88.1676,88.0494,88.1085,20126.0
2021-09-24 13:35:00,104.33,104.45,104.32,104.38,25548.0,88.1001,88.2014,88.0916,88.1423,25548.0
2021-09-24 13:40:00,104.37,104.53,104.36,104.48,24286.0,88.1339,88.269,88.1254,88.2268,24286.0
2021-09-24 13:45:00,104.5,104.58,104.46,104.53,21249.0,88.2436,88.3112,88.2099,88.269,21249.0
2021-09-24 13:50:00,104.52,104.53,104.37,104.5,8147.0,88.2605,88.269,88.1339,88.2436,8147.0
2021-09-24 13:55:00,104.52,104.63,104.5,104.57,16925.0,88.2605,88.3534,88.2436,88.3028,16925.0
2021-09-24 14:00:00,104.56,104.6,104.35,104.36,26983.0,88.2943,88.3281,88.117,88.1254,26983.0
2021-09-24 14:05:00,104.36,104.39,104.21,104.28,53410.0,88.1254,88.1508,87.9988,88.0579,53410.0
2021-09-24 14:10:00,104.28,104.58,104.26,104.57,81792.0,88.0579,88.3112,88.041,88.3028,81792.0
2021-09-24 14:15:00,104.58,104.61,104.49,104.5,20645.0,88.3112,88.3365,88.2352,88.2436,20645.0
2021-09-24 14:20:00,104.49,104.56,104.4,104.51,17166.0,88.2352,88.2943,88.1592,88.2521,17166.0
2021-09-24 14:25:00,104.52,104.59,104.52,104.59,13536.0,88.2605,88.3196,88.2605,88.3196,13536.0
2021-09-24 14:30:00,104.55,104.62,104.54,104.6,6502.0,88.2859,88.345,88.2774,88.3281,6502.0
2021-09-24 14:35:00,104.6,104.69,104.56,104.63,13493.0,88.3281,88.4041,88.2943,88.3534,13493.0
2021-09-24 14:40:00,104.64,104.66,104.58,104.59,12373.0,88.3619,88.3788,88.3112,88.3196,12373.0
2021-09-24 14:45:00,104.58,104.59,104.5,104.5,15464.0,88.3112,88.3196,88.2436,88.2436,15464.0
2021-09-24 14:50:00,104.5,104.63,104.5,104.63,18818.0,88.2436,88.3534,88.2436,88.3534,18818.0
2021-09-24 14:55:00,104.64,104.66,104.54,104.57,19537.0,88.3619,88.3788,88.2774,88.3028,19537.0
2021-09-24 15:00:00,104.54,104.68,104.45,104.64,40996.0,88.2774,88.3956,88.2014,88.3619,40996.0
2021-09-24 15:05:00,104.64,104.67,104.48,104.55,9251.0,88.3619,88.3872,88.2268,88.2859,9251.0
2021-09-24 15:10:00,104.56,104.66,104.54,104.66,14070.0,88.2943,88.3788,88.2774,88.3788,14070.0
2021-09-24 15:15:00,104.66,104.66,104.54,104.58,17098.0,88.3788,88.3788,88.2774,88.3112,17098.0
2021-09-24 15:20:00,104.58,104.62,104.47,104.53,25703.0,88.3112,88.345,88.2183,88.269,25703.0
2021-09-24 15:25:00,104.52,104.53,104.42,104.49,17472.0,88.2605,88.269,88.1761,88.2352,17472.0
2021-09-24 15:30:00,104.5,104.51,104.27,104.34,64972.0,88.2436,88.2521,88.0494,88.1085,64972.0
2021-09-24 15:35:00,104.34,104.38,104.26,104.29,57114.0,88.1085,88.1423,88.041,88.0663,57114.0
2021-09-24 15:40:00,104.3,104.45,104.22,104.4,75874.0,88.0748,88.2014,88.0072,88.1592,75874.0
2021-09-24 15:45:00,104.39,104.63,104.38,104.62,74421.0,88.1508,88.3534,88.1423,88.345,74421.0
2021-09-24 15:50:00,104.62,104.83,104.59,104.73,92007.0,88.345,88.5223,88.3196,88.4379,92007.0
2021-09-24 15:55:00,104.73,104.77,104.63,104.74,144829.0,88.4379,88.4716,88.3534,88.4463,144829.0
2021-09-27 09:30:00,105.3,106.97,105.3,106.59,143712.0,88.9192,90.3294,88.9192,90.0085,143712.0
2021-09-27 09:35:00,106.45,107.59,106.44,107.27,88808.0,89.8903,90.8529,89.8818,90.5827,88808.0
2021-09-27 09:40:00,107.33,108.18,106.97,108.09,58945.0,90.6334,91.3512,90.3294,91.2752,58945.0
2021-09-27 09:45:00,108.06,108.7,108.03,108.31,101047.0,91.2498,91.7903,91.2245,91.4609,101047.0
2021-09-27 09:50:00,108.25,108.88,108.25,108.61,98797.0,91.4103,91.9423,91.4103,91.7143,98797.0
2021-09-27 09:55:00,108.62,109.48,108.38,109.44,319735.0,91.7227,92.4489,91.5201,92.4152,319735.0
2021-09-27 10:00:00,109.4,110.49,109.36,109.9,266368.0,92.3814,93.3018,92.3476,92.8036,266368.0
2021-09-27 10:05:00,109.93,110.16,109.6,109.76,65208.0,92.8289,93.0232,92.5503,92.6854,65208.0
2021-09-27 10:10:00,109.78,110.39,109.62,110.17,40026.0,92.7023,93.2174,92.5672,93.0316,40026.0
2021-09-27 10:15:00,110.22,110.23,109.84,109.95,48337.0,93.0738,93.0823,92.7529,92.8458,48337.0
2021-09-27 10:20:00,109.96,110.17,109.8,109.88,70885.0,92.8543,93.0316,92.7192,92.7867,70885.0
2021-09-27 10:25:00,109.84,110.39,109.67,110.37,47205.0,92.7529,93.2174,92.6094,93.2005,47205.0
2021-09-27 10:30:00,110.39,110.52,110.17,110.39,51787.0,93.2174,93.3271,93.0316,93.2174,51787.0
2021-09-27 10:35:00,110.43,110.48,110.16,110.45,31447.0,93.2512,93.2934,93.0232,93.268,31447.0
2021-09-27 10:40:00,110.42,110.85,110.42,110.6,38398.0,93.2427,93.6058,93.2427,93.3947,38398.0
2021-09-27 10:45:00,110.59,110.64,110.22,110.41,31828.0,93.3863,93.4285,93.0738,93.2343,31828.0
2021-09-27 10:50:00,110.38,110.38,110.09,110.21,22452.0,93.2089,93.2089,92.964,93.0654,22452.0
2021-09-27 10:55:00,110.21,110.36,110.05,110.35,24773.0,93.0654,93.192,92.9303,93.1836,24773.0
2021-09-27 11:00:00,110.35,110.64,110.34,110.57,45293.0,93.1836,93.4285,93.1752,93.3694,45293.0
2021-09-27 11:05:00,110.54,110.6,110.45,110.55,20271.0,93.344,93.3947,93.268,93.3525,20271.0
2021-09-27 11:10:00,110.54,110.55,110.23,110.34,40412.0,93.344,93.3525,93.0823,93.1752,40412.0
2021-09-27 11:15:00,110.29,110.33,110.03,110.05,31419.0,93.1329,93.1667,92.9134,92.9303,31419.0
2021-09-27 11:20:00,110.05,110.06,109.77,109.85,78438.0,92.9303,92.9387,92.6938,92.7614,78438.0
2021-09-27 11:25:00,109.84,109.93,109.53,109.81,53276.0,92.7529,92.8289,92.4912,92.7276,53276.0
2021-09-27 11:30:00,109.8,110.17,109.63,110.1,27499.0,92.7192,93.0316,92.5756,92.9725,27499.0
2021-09-27 11:35:00,110.1,110.34,110.07,110.1,54324.0,92.9725,93.1752,92.9472,92.9725,54324.0
2021-09-27 11:40:00,110.08,110.08,109.57,109.58,34551.0,92.9556,92.9556,92.5249,92.5334,34551.0
2021-09-27 11:45:00,109.55,109.82,109.51,109.73,45948.0,92.508,92.736,92.4743,92.66,45948.0
2021-09-27 11:50:00,109.73,109.83,109.64,109.74,24466.0,92.66,92.7445,92.584,92.6685,24466.0
2021-09-27 11:55:00,109.75,109.85,109.54,109.58,45427.0,92.6769,92.7614,92.4996,92.5334,45427.0
2021-09-27 12:00:00,109.54,109.75,109.46,109.72,29019.0,92.4996,92.6769,92.432,92.6516,29019.0
2021-09-27 12:05:00,109.75,110.01,109.71,109.94,21986.0,92.6769,92.8965,92.6432,92.8374,21986.0
2021-09-27 12:10:00,109.94,109.98,109.79,109.9,22111.0,92.8374,92.8712,92.7107,92.8036,22111.0
2021-09-27 12:15:00,109.9,109.92,109.75,109.91,20019.0,92.8036,92.8205,92.6769,92.812,20019.0
2021-09-27 12:20:00,109.94,109.94,109.78,109.88,15487.0,92.8374,92.8374,92.7023,92.7867,15487.0
2021-09-27 12:25:00,109.88,109.89,109.67,109.85,19206.0,92.7867,92.7952,92.6094,92.7614,19206.0
2021-09-27 12:30:00,109.83,109.85,109.71,109.8,21076.0,92.7445,92.7614,92.6432,92.7192,21076.0
2021-09-27 12:35:00,109.75,109.77,109.59,109.6,13946.0,92.6769,92.6938,92.5418,92.5503,13946.0
2021-09-27 12:40:00,109.6,109.81,109.58,109.81,12055.0,92.5503,92.7276,92.5334,92.7276,12055.0
2021-09-27 12:45:00,109.79,109.79,109.62,109.69,12821.0,92.7107,92.7107,92.5672,92.6263,12821.0
2021-09-27 12:50:00,109.64,109.78,109.58,109.72,9722.0,92.584,92.7023,92.5334,92.6516,9722.0
2021-09-27 12:55:00,109.75,109.84,109.75,109.77,16286.0,92.6769,92.7529,92.6769,92.6938,16286.0
2021-09-27 13:00:00,109.74,109.88,109.72,109.76,12668.0,92.6685,92.7867,92.6516,92.6854,12668.0
2021-09-27 13:05:00,109.79,109.98,109.76,109.91,75600.0,92.7107,92.8712,92.6854,92.812,75600.0
2021-09-27 13:10:00,109.92,109.94,109.58,109.64,22024.0,92.8205,92.8374,92.5334,92.584,22024.0
2021-09-27 13:15:00,109.64,109.75,109.57,109.69,22042.0,92.584,92.6769,92.5249,92.6263,22042.0
2021-09-27 13:20:00,109.68,109.75,109.52,109.54,31773.0,92.6178,92.6769,92.4827,92.4996,31773.0
2021-09-27 13:25:00,109.53,109.6,109.45,109.56,37432.0,92.4912,92.5503,92.4236,92.5165,37432.0
2021-09-27 13:30:00,109.56,109.62,109.46,109.62,13889.0,92.5165,92.5672,92.432,92.5672,13889.0
2021-09-27 13:35:00,109.61,109.73,109.56,109.65,15253.0,92.5587,92.66,92.5165,92.5925,15253.0
2021-09-27 13:40:00,109.66,109.73,109.64,109.73,7160.0,92.6009,92.66,92.584,92.66,7160.0
2021-09-27 13:45:00,109.73,109.74,109.52,109.55,24876.0,92.66,92.6685,92.4827,92.508,24876.0
2021-09-27 13:50:00,109.52,109.75,109.52,109.72,48398.0,92.4827,92.6769,92.4827,92.6516,48398.0
2021-09-27 13:55:00,109.73,109.95,109.72,109.73,41072.0,92.66,92.8458,92.6516,92.66,41072.0
2021-09-27 14:00:00,109.74,109.96,109.74,109.94,10901.0,92.6685,92.8543,92.6685,92.8374,10901.0
2021-09-27 14:05:00,109.95,109.98,109.7,109.7,29925.0,92.8458,92.8712,92.6347,92.6347,29925.0
2021-09-27 14:10:00,109.7,109.96,109.67,109.94,34811.0,92.6347,92.8543,92.6094,92.8374,34811.0
2021-09-27 14:15:00,109.98,109.99,109.77,109.86,21691.0,92.8712,92.8796,92.6938,92.7698,21691.0
2021-09-27 14:20:00,109.87,109.96,109.86,109.93,10873.0,92.7783,92.8543,92.7698,92.8289,10873.0
2021-09-27 14:25:00,109.92,110.01,109.89,110.01,9664.0,92.8205,92.8965,92.7952,92.8965,9664.0
2021-09-27 14:30:00,110.02,110.06,109.93,110.0,7500.0,92.9049,92.9387,92.8289,92.888,7500.0
2021-09-27 14:35:00,109.97,110.04,109.92,109.95,7076.0,92.8627,92.9218,92.8205,92.8458,7076.0
2021-09-27 14:40:00,109.98,110.08,109.95,110.07,7233.0,92.8712,92.9556,92.8458,92.9472,7233.0
2021-09-27 14:45:00,110.07,110.19,109.94,110.16,24382.0,92.9472,93.0485,92.8374,93.0232,24382.0
2021-09-27 14:50:00,110.16,110.38,110.09,110.38,47266.0,93.0232,93.2089,92.964,93.2089,47266.0
2021-09-27 14:55:00,110.44,110.54,110.39,110.53,15693.0,93.2596,93.344,93.2174,93.3356,15693.0
2021-09-27 15:00:00,110.54,110.7,110.47,110.63,23597.0,93.344,93.4791,93.2849,93.42,23597.0
2021-09-27 15:05:00,110.61,110.66,110.51,110.63,23206.0,93.4031,93.4454,93.3187,93.42,23206.0
2021-09-27 15:10:00,110.59,110.65,110.41,110.53,39660.0,93.3863,93.4369,93.2343,93.3356,39660.0
2021-09-27 15:15:00,110.53,110.79,110.52,110.71,34651.0,93.3356,93.5551,93.3271,93.4876,34651.0
2021-09-27 15:20:00,110.7,110.75,110.65,110.7,13166.0,93.4791,93.5214,93.4369,93.4791,13166.0
2021-09-27 15:25:00,110.7,110.74,110.6,110.7,18781.0,93.4791,93.5129,93.3947,93.4791,18781.0
2021-09-27 15:30:00,110.68,110.86,110.48,110.58,38509.0,93.4623,93.6143,93.2934,93.3778,38509.0
2021-09-27 15:35:00,110.58,110.64,110.44,110.59,35930.0,93.3778,93.4285,93.2596,93.3863,35930.0
2021-09-27 15:40:00,110.57,110.61,110.41,110.59,31995.0,93.3694,93.4031,93.2343,93.3863,31995.0
2021-09-27 15:45:00,110.59,110.6,110.32,110.32,45711.0,93.3863,93.3947,93.1583,93.1583,45711.0
2021-09-27 15:50:00,110.3,110.32,109.97,110.09,89655.0,93.1414,93.1583,92.8627,92.964,89655.0
2021-09-27 15:55:00,110.09,110.21,110.02,110.19,118974.0,92.964,93.0654,92.9049,93.0485,118974.0
2021-09-28 09:30:00,111.12,111.44,110.06,110.71,107833.0,93.8338,94.104,92.9387,93.4876,107833.0
2021-09-28 09:35:00,110.59,110.62,109.95,110.37,52298.0,93.3863,93.4116,92.8458,93.2005,52298.0
2021-09-28 09:40:00,110.34,111.43,110.14,111.27,33805.0,93.1752,94.0956,93.0063,93.9605,33805.0
2021-09-28 09:45:00,111.3,111.8,110.92,110.98,57183.0,93.9858,94.408,93.6649,93.7156,57183.0
2021-09-28 09:50:00,110.98,110.98,110.03,110.15,45812.0,93.7156,93.7156,92.9134,93.0147,45812.0
2021-09-28 09:55:00,110.12,110.42,109.75,109.75,58337.0,92.9894,93.2427,92.6769,92.6769,58337.0
2021-09-28 10:00:00,109.68,109.72,109.06,109.36,46082.0,92.6178,92.6516,92.0943,92.3476,46082.0
2021-09-28 10:05:00,109.36,109.52,109.1,109.32,24402.0,92.3476,92.4827,92.128,92.3138,24402.0
2021-09-28 10:10:00,109.25,109.36,108.85,108.97,39189.0,92.2547,92.3476,91.9169,92.0183,39189.0
2021-09-28 10:15:00,108.97,109.01,108.56,108.98,25491.0,92.0183,92.0521,91.6721,92.0267,25491.0
2021-09-28 10:20:00,108.98,109.16,108.6,109.13,18232.0,92.0267,92.1787,91.7058,92.1534,18232.0
2021-09-28 10:25:00,109.15,109.16,108.26,108.4,62708.0,92.1703,92.1787,91.4187,91.5369,62708.0
2021-09-28 10:30:00,108.35,108.63,108.27,108.52,22764.0,91.4947,91.7312,91.4272,91.6383,22764.0
2021-09-28 10:35:00,108.48,108.73,108.1,108.62,30002.0,91.6045,91.8156,91.2836,91.7227,30002.0
2021-09-28 10:40:00,108.66,108.89,108.56,108.68,14008.0,91.7565,91.9507,91.6721,91.7734,14008.0
2021-09-28 10:45:00,108.71,108.71,108.25,108.33,30069.0,91.7987,91.7987,91.4103,91.4778,30069.0
2021-09-28 10:50:00,108.3,108.61,108.19,108.31,9309.0,91.4525,91.7143,91.3596,91.4609,9309.0
2021-09-28 10:55:00,108.25,108.33,107.75,107.88,41137.0,91.4103,91.4778,90.9881,91.0978,41137.0
2021-09-28 11:00:00,107.95,108.05,107.37,107.4,33903.0,91.1569,91.2414,90.6672,90.6925,33903.0
2021-09-28 11:05:00,107.44,108.06,107.42,107.95,14404.0,90.7263,91.2498,90.7094,91.1569,14404.0
2021-09-28 11:10:00,107.95,108.03,107.53,107.64,31623.0,91.1569,91.2245,90.8023,90.8952,31623.0
2021-09-28 11:15:00,107.67,107.97,107.58,107.92,9089.0,90.9205,91.1738,90.8445,91.1316,9089.0
2021-09-28 11:20:00,107.9,108.31,107.9,108.25,46012.0,91.1147,91.4609,91.1147,91.4103,46012.0
2021-09-28 11:25:00,108.3,108.6,108.17,108.6,28202.0,91.4525,91.7058,91.3427,91.7058,28202.0
2021-09-28 11:30:00,108.57,108.9,108.4,108.86,25735.0,91.6805,91.9592,91.5369,91.9254,25735.0
2021-09-28 11:35:00,108.86,108.93,108.57,108.67,13739.0,91.9254,91.9845,91.6805,91.7649,13739.0
2021-09-28 11:40:00,108.7,108.75,108.36,108.56,14989.0,91.7903,91.8325,91.5032,91.6721,14989.0
2021-09-28 11:45:00,108.61,108.9,108.57,108.78,17578.0,91.7143,91.9592,91.6805,91.8578,17578.0
2021-09-28 11:50:00,108.78,108.85,108.66,108.85,8865.0,91.8578,91.9169,91.7565,91.9169,8865.0
2021-09-28 11:55:00,108.82,108.82,108.68,108.82,7610.0,91.8916,91.8916,91.7734,91.8916,7610.0
2021-09-28 12:00:00,108.78,108.83,108.64,108.67,10500.0,91.8578,91.9001,91.7396,91.7649,10500.0
2021-09-28 12:05:00,108.66,108.66,108.5,108.64,8060.0,91.7565,91.7565,91.6214,91.7396,8060.0
2021-09-28 12:10:00,108.62,109.31,108.61,109.05,26762.0,91.7227,92.3054,91.7143,92.0858,26762.0
2021-09-28 12:15:00,109.04,109.11,108.91,109.07,17786.0,92.0774,92.1365,91.9676,92.1027,17786.0
2021-09-28 12:20:00,109.07,109.11,108.88,109.07,9265.0,92.1027,92.1365,91.9423,92.1027,9265.0
2021-09-28 12:25:00,109.07,109.07,108.94,108.98,4886.0,92.1027,92.1027,91.9929,92.0267,4886.0
2021-09-28 12:30:00,108.97,109.04,108.87,109.01,9516.0,92.0183,92.0774,91.9338,92.0521,9516.0
2021-09-28 12:35:00,109.0,109.0,108.72,108.73,41104.0,92.0436,92.0436,91.8072,91.8156,41104.0
2021-09-28 12:40:00,108.7,108.7,108.5,108.52,8077.0,91.7903,91.7903,91.6214,91.6383,8077.0
2021-09-28 12:45:00,108.55,108.65,108.27,108.46,21782.0,91.6636,91.7481,91.4272,91.5876,21782.0
2021-09-28 12:50:00,108.47,108.69,108.4,108.53,17905.0,91.5961,91.7818,91.5369,91.6467,17905.0
2021-09-28 12:55:00,108.53,108.65,108.48,108.5,4688.0,91.6467,91.7481,91.6045,91.6214,4688.0
2021-09-28 13:00:00,108.48,108.53,108.13,108.13,10982.0,91.6045,91.6467,91.3089,91.3089,10982.0
2021-09-28 13:05:00,108.15,108.45,108.03,108.4,9051.0,91.3258,91.5792,91.2245,91.5369,9051.0
2021-09-28 13:10:00,108.4,108.41,108.19,108.4,11348.0,91.5369,91.5454,91.3596,91.5369,11348.0
2021-09-28 13:15:00,108.41,108.65,108.39,108.65,8386.0,91.5454,91.7481,91.5285,91.7481,8386.0
2021-09-28 13:20:00,108.65,108.9,108.65,108.9,13871.0,91.7481,91.9592,91.7481,91.9592,13871.0
2021-09-28 13:25:00,108.91,108.95,108.82,108.95,12164.0,91.9676,92.0014,91.8916,92.0014,12164.0
2021-09-28 13:30:00,108.93,108.93,108.76,108.79,7644.0,91.9845,91.9845,91.8409,91.8663,7644.0
2021-09-28 13:35:00,108.73,108.9,108.72,108.89,6617.0,91.8156,91.9592,91.8072,91.9507,6617.0
2021-09-28 13:40:00,108.9,109.07,108.86,108.9,12162.0,91.9592,92.1027,91.9254,91.9592,12162.0
2021-09-28 13:45:00,108.87,109.19,108.87,109.19,38963.0,91.9338,92.204,91.9338,92.204,38963.0
2021-09-28 13:50:00,109.18,109.33,109.12,109.31,17908.0,92.1956,92.3223,92.1449,92.3054,17908.0
2021-09-28 13:55:00,109.3,109.34,109.2,109.26,19698.0,92.2969,92.3307,92.2125,92.2632,19698.0
2021-09-28 14:00:00,109.23,109.29,109.12,109.16,6176.0,92.2378,92.2885,92.1449,92.1787,6176.0
2021-09-28 14:05:00,109.09,109.12,108.93,109.07,5770.0,92.1196,92.1449,91.9845,92.1027,5770.0
2021-09-28 14:10:00,109.05,109.05,108.82,108.93,15229.0,92.0858,92.0858,91.8916,91.9845,15229.0
2021-09-28 14:15:00,108.97,109.2,108.95,109.2,45876.0,92.0183,92.2125,92.0014,92.2125,45876.0
2021-09-28 14:20:00,109.2,109.36,109.11,109.34,20115.0,92.2125,92.3476,92.1365,92.3307,20115.0
2021-09-28 14:25:00,109.31,109.34,109.16,109.23,8035.0,92.3054,92.3307,92.1787,92.2378,8035.0
2021-09-28 14:30:00,109.24,109.24,109.0,109.05,6818.0,92.2463,92.2463,92.0436,92.0858,6818.0
2021-09-28 14:35:00,109.05,109.11,108.93,109.0,10008.0,92.0858,92.1365,91.9845,92.0436,10008.0
2021-09-28 14:40:00,109.05,109.25,109.05,109.24,7966.0,92.0858,92.2547,92.0858,92.2463,7966.0
2021-09-28 14:45:00,109.25,109.36,109.2,109.22,29235.0,92.2547,92.3476,92.2125,92.2294,29235.0
2021-09-28 14:50:00,109.26,109.47,109.17,109.45,23113.0,92.2632,92.4405,92.1872,92.4236,23113.0
2021-09-28 14:55:00,109.45,109.57,109.45,109.5,12083.0,92.4236,92.5249,92.4236,92.4658,12083.0
2021-09-28 15:00:00,109.5,109.62,109.43,109.55,15881.0,92.4658,92.5672,92.4067,92.508,15881.0
2021-09-28 15:05:00,109.51,109.74,109.47,109.67,14850.0,92.4743,92.6685,92.4405,92.6094,14850.0
2021-09-28 15:10:00,109.69,109.88,109.66,109.87,26283.0,92.6263,92.7867,92.6009,92.7783,26283.0
2021-09-28 15:15:00,109.86,110.12,109.85,110.05,29583.0,92.7698,92.9894,92.7614,92.9303,29583.0
2021-09-28 15:20:00,110.05,110.1,109.86,109.88,23569.0,92.9303,92.9725,92.7698,92.7867,23569.0
2021-09-28 15:25:00,109.88,109.91,109.61,109.61,35791.0,92.7867,92.812,92.5587,92.5587,35791.0
2021-09-28 15:30:00,109.6,109.69,109.45,109.45,23100.0,92.5503,92.6263,92.4236,92.4236,23100.0
2021-09-28 15:35:00,109.43,109.7,109.38,109.51,30488.0,92.4067,92.6347,92.3645,92.4743,30488.0
2021-09-28 15:40:00,109.52,109.64,109.41,109.43,25003.0,92.4827,92.584,92.3898,92.4067,25003.0
2021-09-28 15:45:00,109.43,109.49,109.18,109.23,38285.0,92.4067,92.4574,92.1956,92.2378,38285.0
2021-09-28 15:50:00,109.17,109.29,109.08,109.22,43899.0,92.1872,92.2885,92.1112,92.2294,43899.0
2021-09-28 15:55:00,109.22,109.44,109.14,109.41,97377.0,92.2294,92.4152,92.1618,92.3898,97377.0
2021-09-29 09:30:00,109.75,109.97,108.94,108.94,69532.0,92.6769,92.8627,91.9929,91.9929,69532.0
2021-09-29 09:35:00,108.94,108.97,108.19,108.5,27904.0,91.9929,92.0183,91.3596,91.6214,27904.0
2021-09-29 09:40:00,108.63,108.72,108.45,108.46,8301.0,91.7312,91.8072,91.5792,91.5876,8301.0
2021-09-29 09:45:00,108.47,108.59,108.08,108.18,15425.0,91.5961,91.6974,91.2667,91.3512,15425.0
2021-09-29 09:50:00,108.14,108.91,108.12,108.73,19428.0,91.3174,91.9676,91.3005,91.8156,19428.0
2021-09-29 09:55:00,108.67,108.8,108.29,108.38,17302.0,91.7649,91.8747,91.4441,91.5201,17302.0
2021-09-29 10:00:00,108.47,108.81,108.44,108.51,8790.0,91.5961,91.8832,91.5707,91.6298,8790.0
2021-09-29 10:05:00,108.55,109.0,108.46,109.0,17268.0,91.6636,92.0436,91.5876,92.0436,17268.0
2021-09-29 10:10:00,109.13,109.3,109.08,109.18,7983.0,92.1534,92.2969,92.1112,92.1956,7983.0
2021-09-29 10:15:00,109.22,109.55,109.02,109.55,8069.0,92.2294,92.508,92.0605,92.508,8069.0
2021-09-29 10:20:00,109.6,109.86,109.6,109.77,19075.0,92.5503,92.7698,92.5503,92.6938,19075.0
2021-09-29 10:25:00,109.72,109.99,109.72,109.79,10933.0,92.6516,92.8796,92.6516,92.7107,10933.0
2021-09-29 10:30:00,109.81,109.87,109.56,109.82,11823.0,92.7276,92.7783,92.5165,92.736,11823.0
2021-09-29 10:35:00,109.94,109.94,109.41,109.41,8826.0,92.8374,92.8374,92.3898,92.3898,8826.0
2021-09-29 10:40:00,109.41,109.81,109.41,109.81,5838.0,92.3898,92.7276,92.3898,92.7276,5838.0
2021-09-29 10:45:00,109.8,109.93,109.72,109.87,14751.0,92.7192,92.8289,92.6516,92.7783,14751.0
2021-09-29 10:50:00,109.91,109.94,109.54,109.58,11490.0,92.812,92.8374,92.4996,92.5334,11490.0
2021-09-29 10:55:00,109.56,109.89,109.53,109.81,8944.0,92.5165,92.7952,92.4912,92.7276,8944.0
2021-09-29 11:00:00,109.77,110.07,109.77,109.84,14945.0,92.6938,92.9472,92.6938,92.7529,14945.0
2021-09-29 11:05:00,109.88,109.95,109.76,109.91,15053.0,92.7867,92.8458,92.6854,92.812,15053.0
2021-09-29 11:10:00,109.87,110.02,109.73,109.93,11433.0,92.7783,92.9049,92.66,92.8289,11433.0
2021-09-29 11:15:00,109.98,110.16,109.97,110.03,9925.0,92.8712,93.0232,92.8627,92.9134,9925.0
2021-09-29 11:20:00,110.02,110.08,109.89,110.03,8047.0,92.9049,92.9556,92.7952,92.9134,8047.0
2021-09-29 11:25:00,110.02,110.11,109.94,109.94,9408.0,92.9049,92.9809,92.8374,92.8374,9408.0
2021-09-29 11:30:00,109.96,110.1,109.92,109.94,10772.0,92.8543,92.9725,92.8205,92.8374,10772.0
2021-09-29 11:35:00,109.94,109.94,109.62,109.62,10596.0,92.8374,92.8374,92.5672,92.5672,10596.0
2021-09-29 11:40:00,109.62,109.62,109.22,109.38,33455.0,92.5672,92.5672,92.2294,92.3645,33455.0
2021-09-29 11:45:00,109.39,109.58,109.33,109.52,13677.0,92.3729,92.5334,92.3223,92.4827,13677.0
2021-09-29 11:50:00,109.55,109.57,109.48,109.5,8366.0,92.508,92.5249,92.4489,92.4658,8366.0
2021-09-29 11:55:00,109.48,109.98,109.47,109.98,9104.0,92.4489,92.8712,92.4405,92.8712,9104.0
2021-09-29 12:00:00,109.98,110.03,109.87,110.03,8692.0,92.8712,92.9134,92.7783,92.9134,8692.0
2021-09-29 12:05:00,110.04,110.21,110.03,110.13,11224.0,92.9218,93.0654,92.9134,92.9978,11224.0
2021-09-29 12:10:00,110.16,110.16,109.75,109.81,5346.0,93.0232,93.0232,92.6769,92.7276,5346.0
2021-09-29 12:15:00,109.81,109.81,109.71,109.75,7235.0,92.7276,92.7276,92.6432,92.6769,7235.0
2021-09-29 12:20:00,109.7,109.72,109.5,109.56,8884.0,92.6347,92.6516,92.4658,92.5165,8884.0
2021-09-29 12:25:00,109.57,109.66,109.54,109.6,5057.0,92.5249,92.6009,92.4996,92.5503,5057.0
2021-09-29 12:30:00,109.55,109.59,109.43,109.51,6591.0,92.508,92.5418,92.4067,92.4743,6591.0
2021-09-29 12:35:00,109.45,109.45,109.37,109.39,6278.0,92.4236,92.4236,92.356,92.3729,6278.0
2021-09-29 12:40:00,109.33,109.33,109.17,109.23,8289.0,92.3223,92.3223,92.1872,92.2378,8289.0
2021-09-29 12:45:00,109.2,109.29,109.14,109.24,4355.0,92.2125,92.2885,92.1618,92.2463,4355.0
2021-09-29 12:50:00,109.21,109.3,109.19,109.19,8541.0,92.2209,92.2969,92.204,92.204,8541.0
2021-09-29 12:55:00,109.19,109.29,109.13,109.14,6000.0,92.204,92.2885,92.1534,92.1618,6000.0
2021-09-29 13:00:00,109.12,109.29,109.06,109.22,8504.0,92.1449,92.2885,92.0943,92.2294,8504.0
2021-09-29 13:05:00,109.22,109.36,109.21,109.33,12225.0,92.2294,92.3476,92.2209,92.3223,12225.0
2021-09-29 13:10:00,109.3,109.77,109.27,109.66,60400.0,92.2969,92.6938,92.2716,92.6009,60400.0
2021-09-29 13:15:00,109.68,109.87,109.55,109.55,11324.0,92.6178,92.7783,92.508,92.508,11324.0
2021-09-29 13:20:00,109.53,109.66,109.31,109.35,7640.0,92.4912,92.6009,92.3054,92.3392,7640.0
2021-09-29 13:25:00,109.34,109.4,109.21,109.25,10717.0,92.3307,92.3814,92.2209,92.2547,10717.0
2021-09-29 13:30:00,109.26,109.53,109.22,109.52,13113.0,92.2632,92.4912,92.2294,92.4827,13113.0
2021-09-29 13:35:00,109.52,109.74,109.5,109.72,14485.0,92.4827,92.6685,92.4658,92.6516,14485.0
2021-09-29 13:40:00,109.71,110.02,109.68,109.98,13675.0,92.6432,92.9049,92.6178,92.8712,13675.0
2021-09-29 13:45:00,109.98,110.0,109.88,109.91,15897.0,92.8712,92.888,92.7867,92.812,15897.0
2021-09-29 13:50:00,109.91,109.92,109.54,109.7,13693.0,92.812,92.8205,92.4996,92.6347,13693.0
2021-09-29 13:55:00,109.68,109.8,109.66,109.73,8238.0,92.6178,92.7192,92.6009,92.66,8238.0
2021-09-29 14:00:00,109.74,109.75,109.48,109.58,11358.0,92.6685,92.6769,92.4489,92.5334,11358.0
2021-09-29 14:05:00,109.54,109.66,109.5,109.66,8612.0,92.4996,92.6009,92.4658,92.6009,8612.0
2021-09-29 14:10:00,109.66,109.76,109.58,109.76,9704.0,92.6009,92.6854,92.5334,92.6854,9704.0
2021-09-29 14:15:00,109.73,109.83,109.68,109.8,10642.0,92.66,92.7445,92.6178,92.7192,10642.0
2021-09-29 14:20:00,109.77,109.77,109.62,109.72,6234.0,92.6938,92.6938,92.5672,92.6516,6234.0
2021-09-29 14:25:00,109.73,109.92,109.7,109.9,6395.0,92.66,92.8205,92.6347,92.8036,6395.0
2021-09-29 14:30:00,109.98,110.02,109.94,110.0,4702.0,92.8712,92.9049,92.8374,92.888,4702.0
2021-09-29 14:35:00,109.99,110.03,109.93,110.03,6020.0,92.8796,92.9134,92.8289,92.9134,6020.0
2021-09-29 14:40:00,110.0,110.07,109.98,110.05,6148.0,92.888,92.9472,92.8712,92.9303,6148.0
2021-09-29 14:45:00,110.07,110.07,109.88,109.96,12043.0,92.9472,92.9472,92.7867,92.8543,12043.0
2021-09-29 14:50:00,110.01,110.1,109.99,110.05,5589.0,92.8965,92.9725,92.8796,92.9303,5589.0
2021-09-29 14:55:00,110.03,110.08,109.99,110.02,7998.0,92.9134,92.9556,92.8796,92.9049,7998.0
2021-09-29 15:00:00,110.03,110.09,109.79,109.83,18300.0,92.9134,92.964,92.7107,92.7445,18300.0
2021-09-29 15:05:00,109.85,110.08,109.8,110.0,16975.0,92.7614,92.9556,92.7192,92.888,16975.0
2021-09-29 15:10:00,110.02,110.1,109.98,110.1,8895.0,92.9049,92.9725,92.8712,92.9725,8895.0
2021-09-29 15:15:00,110.08,110.29,110.08,110.1,14071.0,92.9556,93.1329,92.9556,92.9725,14071.0
2021-09-29 15:20:00,110.09,110.18,110.01,110.02,8607.0,92.964,93.04,92.8965,92.9049,8607.0
2021-09-29 15:25:00,110.03,110.13,110.03,110.08,8458.0,92.9134,92.9978,92.9134,92.9556,8458.0
2021-09-29 15:30:00,110.07,110.11,110.03,110.03,10366.0,92.9472,92.9809,92.9134,92.9134,10366.0
2021-09-29 15:35:00,110.04,110.05,109.85,109.88,14278.0,92.9218,92.9303,92.7614,92.7867,14278.0
2021-09-29 15:40:00,109.87,109.9,109.69,109.83,20159.0,92.7783,92.8036,92.6263,92.7445,20159.0
2021-09-29 15:45:00,109.83,109.91,109.69,109.7,28912.0,92.7445,92.812,92.6263,92.6347,28912.0
2021-09-29 15:50:00,109.67,109.71,109.49,109.53,52546.0,92.6094,92.6432,92.4574,92.4912,52546.0
2021-09-29 15:55:00,109.53,109.58,109.38,109.45,91332.0,92.4912,92.5334,92.3645,92.4236,91332.0
2021-09-30 09:30:00,108.15,108.65,107.55,107.91,67960.0,91.3258,91.7481,90.8192,91.1232,67960.0
2021-09-30 09:35:00,107.98,107.99,106.77,106.83,65849.0,91.1823,91.1907,90.1605,90.2112,65849.0
2021-09-30 09:40:00,106.83,106.92,106.02,106.6,61520.0,90.2112,90.2872,89.5272,90.017,61520.0
2021-09-30 09:45:00,106.6,106.78,106.28,106.38,30557.0,90.017,90.169,89.7467,89.8312,30557.0
2021-09-30 09:50:00,106.52,106.73,106.15,106.58,36437.0,89.9494,90.1267,89.637,90.0001,36437.0
2021-09-30 09:55:00,106.57,106.57,105.77,105.87,92940.0,89.9916,89.9916,89.3161,89.4005,92940.0
2021-09-30 10:00:00,105.87,105.95,105.35,105.85,123413.0,89.4005,89.4681,88.9614,89.3836,123413.0
2021-09-30 10:05:00,105.91,106.01,105.51,105.91,31613.0,89.4343,89.5187,89.0965,89.4343,31613.0
2021-09-30 10:10:00,105.98,105.98,105.55,105.69,36952.0,89.4934,89.4934,89.1303,89.2485,36952.0
2021-09-30 10:15:00,105.7,106.36,105.56,106.29,46539.0,89.257,89.8143,89.1387,89.7552,46539.0
2021-09-30 10:20:00,106.25,106.26,105.73,105.73,30410.0,89.7214,89.7298,89.2823,89.2823,30410.0
2021-09-30 10:25:00,105.75,106.29,105.75,106.23,20764.0,89.2992,89.7552,89.2992,89.7045,20764.0
2021-09-30 10:30:00,106.25,106.65,106.14,106.59,45375.0,89.7214,90.0592,89.6285,90.0085,45375.0
2021-09-30 10:35:00,106.67,106.8,106.39,106.8,47377.0,90.0761,90.1858,89.8396,90.1858,47377.0
2021-09-30 10:40:00,106.77,106.8,106.54,106.55,20540.0,90.1605,90.1858,89.9663,89.9747,20540.0
2021-09-30 10:45:00,106.61,106.94,106.52,106.79,18396.0,90.0254,90.3041,89.9494,90.1774,18396.0
2021-09-30 10:50:00,106.79,106.79,106.44,106.44,8971.0,90.1774,90.1774,89.8818,89.8818,8971.0
2021-09-30 10:55:00,106.43,106.55,106.24,106.55,9930.0,89.8734,89.9747,89.713,89.9747,9930.0
2021-09-30 11:00:00,106.57,106.63,106.42,106.53,14021.0,89.9916,90.0423,89.865,89.9578,14021.0
2021-09-30 11:05:00,106.55,106.55,106.28,106.42,12932.0,89.9747,89.9747,89.7467,89.865,12932.0
2021-09-30 11:10:00,106.4,106.48,106.33,106.37,9586.0,89.8481,89.9156,89.789,89.8227,9586.0
2021-09-30 11:15:00,106.34,106.43,106.14,106.37,11386.0,89.7974,89.8734,89.6285,89.8227,11386.0
2021-09-30 11:20:00,106.39,106.46,106.17,106.25,26972.0,89.8396,89.8987,89.6538,89.7214,26972.0
2021-09-30 11:25:00,106.28,106.34,106.22,106.34,14529.0,89.7467,89.7974,89.6961,89.7974,14529.0
2021-09-30 11:30:00,106.28,106.48,106.14,106.17,29279.0,89.7467,89.9156,89.6285,89.6538,29279.0
2021-09-30 11:35:00,106.16,106.16,105.99,106.05,19544.0,89.6454,89.6454,89.5019,89.5525,19544.0
2021-09-30 11:40:00,106.03,106.05,105.89,105.98,29538.0,89.5356,89.5525,89.4174,89.4934,29538.0
2021-09-30 11:45:00,106.0,106.0,105.81,105.97,14897.0,89.5103,89.5103,89.3499,89.485,14897.0
2021-09-30 11:50:00,105.93,106.07,105.84,106.07,12892.0,89.4512,89.5694,89.3752,89.5694,12892.0
2021-09-30 11:55:00,106.06,106.13,105.94,106.02,15192.0,89.561,89.6201,89.4596,89.5272,15192.0
2021-09-30 12:00:00,106.01,106.12,105.8,105.86,12498.0,89.5187,89.6116,89.3414,89.3921,12498.0
2021-09-30 12:05:00,105.89,106.0,105.79,105.92,14425.0,89.4174,89.5103,89.333,89.4427,14425.0
2021-09-30 12:10:00,105.94,106.18,105.78,106.01,20192.0,89.4596,89.6623,89.3245,89.5187,20192.0
2021-09-30 12:15:00,106.0,106.1,105.93,106.09,9722.0,89.5103,89.5947,89.4512,89.5863,9722.0
2021-09-30 12:20:00,106.13,106.18,105.98,106.06,26673.0,89.6201,89.6623,89.4934,89.561,26673.0
2021-09-30 12:25:00,106.08,106.17,105.97,105.98,34025.0,89.5779,89.6538,89.485,89.4934,34025.0
2021-09-30 12:30:00,105.93,106.0,105.8,106.0,14491.0,89.4512,89.5103,89.3414,89.5103,14491.0
2021-09-30 12:35:00,105.97,106.25,105.97,106.2,18843.0,89.485,89.7214,89.485,89.6792,18843.0
2021-09-30 12:40:00,106.23,106.23,106.01,106.11,17755.0,89.7045,89.7045,89.5187,89.6032,17755.0
2021-09-30 12:45:00,106.08,106.18,105.99,106.17,16408.0,89.5779,89.6623,89.5019,89.6538,16408.0
2021-09-30 12:50:00,106.18,106.21,106.04,106.2,14573.0,89.6623,89.6876,89.5441,89.6792,14573.0
2021-09-30 12:55:00,106.23,106.37,106.17,106.3,62049.0,89.7045,89.8227,89.6538,89.7636,62049.0
2021-09-30 13:00:00,106.27,106.55,106.17,106.54,44372.0,89.7383,89.9747,89.6538,89.9663,44372.0
2021-09-30 13:05:00,106.55,106.67,106.47,106.64,24449.0,89.9747,90.0761,89.9072,90.0507,24449.0
2021-09-30 13:10:00,106.62,106.81,106.6,106.62,22472.0,90.0338,90.1943,90.017,90.0338,22472.0
2021-09-30 13:15:00,106.6,106.64,106.44,106.54,13785.0,90.017,90.0507,89.8818,89.9663,13785.0
2021-09-30 13:20:00,106.56,106.57,106.37,106.38,19086.0,89.9832,89.9916,89.8227,89.8312,19086.0
2021-09-30 13:25:00,106.39,106.4,106.25,106.29,12098.0,89.8396,89.8481,89.7214,89.7552,12098.0
2021-09-30 13:30:00,106.29,106.36,106.18,106.29,13065.0,89.7552,89.8143,89.6623,89.7552,13065.0
2021-09-30 13:35:00,106.28,106.47,106.16,106.45,11704.0,89.7467,89.9072,89.6454,89.8903,11704.0
2021-09-30 13:40:00,106.43,106.51,106.29,106.29,11304.0,89.8734,89.941,89.7552,89.7552,11304.0
2021-09-30 13:45:00,106.32,106.37,106.17,106.2,6358.0,89.7805,89.8227,89.6538,89.6792,6358.0
2021-09-30 13:50:00,106.23,106.34,106.17,106.34,8950.0,89.7045,89.7974,89.6538,89.7974,8950.0
2021-09-30 13:55:00,106.31,106.31,106.21,106.23,13212.0,89.7721,89.7721,89.6876,89.7045,13212.0
2021-09-30 14:00:00,106.22,106.35,106.19,106.2,13878.0,89.6961,89.8058,89.6707,89.6792,13878.0
2021-09-30 14:05:00,106.21,106.43,106.15,106.4,18415.0,89.6876,89.8734,89.637,89.8481,18415.0
2021-09-30 14:10:00,106.36,106.4,106.28,106.29,10699.0,89.8143,89.8481,89.7467,89.7552,10699.0
2021-09-30 14:15:00,106.3,106.3,106.09,106.13,9542.0,89.7636,89.7636,89.5863,89.6201,9542.0
2021-09-30 14:20:00,106.12,106.12,105.97,106.07,18370.0,89.6116,89.6116,89.485,89.5694,18370.0
2021-09-30 14:25:00,106.06,106.3,106.01,106.26,27757.0,89.561,89.7636,89.5187,89.7298,27757.0
2021-09-30 14:30:00,106.26,106.44,106.26,106.44,23299.0,89.7298,89.8818,89.7298,89.8818,23299.0
2021-09-30 14:35:00,106.45,106.58,106.38,106.56,40926.0,89.8903,90.0001,89.8312,89.9832,40926.0
2021-09-30 14:40:00,106.56,107.06,106.55,106.95,55481.0,89.9832,90.4054,89.9747,90.3125,55481.0
2021-09-30 14:45:00,106.95,107.15,106.89,107.05,47951.0,90.3125,90.4814,90.2618,90.397,47951.0
2021-09-30 14:50:00,107.11,107.32,106.91,106.95,23435.0,90.4476,90.625,90.2787,90.3125,23435.0
2021-09-30 14:55:00,106.94,106.95,106.53,106.55,47932.0,90.3041,90.3125,89.9578,89.9747,47932.0
2021-09-30 15:00:00,106.58,106.72,106.38,106.44,6281.0,90.0001,90.1183,89.8312,89.8818,6281.0
2021-09-30 15:05:00,106.44,106.77,106.42,106.75,14176.0,89.8818,90.1605,89.865,90.1436,14176.0
2021-09-30 15:10:00,106.79,106.97,106.76,106.78,10782.0,90.1774,90.3294,90.1521,90.169,10782.0
2021-09-30 15:15:00,106.78,106.97,106.76,106.89,7130.0,90.169,90.3294,90.1521,90.2618,7130.0
2021-09-30 15:20:00,106.89,106.89,106.58,106.6,11638.0,90.2618,90.2618,90.0001,90.017,11638.0
2021-09-30 15:25:00,106.59,106.72,106.55,106.7,17917.0,90.0085,90.1183,89.9747,90.1014,17917.0
2021-09-30 15:30:00,106.65,106.73,106.53,106.67,72529.0,90.0592,90.1267,89.9578,90.0761,72529.0
2021-09-30 15:35:00,106.66,106.67,106.33,106.37,32943.0,90.0676,90.0761,89.789,89.8227,32943.0
2021-09-30 15:40:00,106.39,106.45,106.25,106.33,19225.0,89.8396,89.8903,89.7214,89.789,19225.0
2021-09-30 15:45:00,106.31,106.33,105.94,105.95,74087.0,89.7721,89.789,89.4596,89.4681,74087.0
2021-09-30 15:50:00,105.96,106.05,105.67,105.7,85689.0,89.4765,89.5525,89.2316,89.257,85689.0
2021-09-30 15:55:00,105.69,105.76,105.58,105.72,178978.0,89.2485,89.3076,89.1556,89.2739,178978.0
2021-10-01 09:30:00,106.68,106.86,106.08,106.29,49441.0,90.0845,90.2365,89.5779,89.7552,49441.0
2021-10-01 09:35:00,106.15,106.32,106.0,106.09,18207.0,89.637,89.7805,89.5103,89.5863,18207.0
2021-10-01 09:40:00,106.02,106.15,105.35,105.37,29086.0,89.5272,89.637,88.9614,88.9783,29086.0
2021-10-01 09:45:00,105.36,105.61,105.3,105.35,13707.0,88.9699,89.181,88.9192,88.9614,13707.0
2021-10-01 09:50:00,105.25,105.6,105.16,105.24,6906.0,88.877,89.1725,88.801,88.8685,6906.0
2021-10-01 09:55:00,105.26,105.27,104.95,105.21,41385.0,88.8854,88.8939,88.6236,88.8432,41385.0
2021-10-01 10:00:00,105.17,105.54,104.99,105.13,15038.0,88.8094,89.1219,88.6574,88.7756,15038.0
2021-10-01 10:05:00,105.07,105.16,104.95,105.09,8628.0,88.725,88.801,88.6236,88.7419,8628.0
2021-10-01 10:10:00,105.11,105.11,104.72,104.76,10855.0,88.7587,88.7587,88.4294,88.4632,10855.0
2021-10-01 10:15:00,104.73,104.73,104.31,104.41,21013.0,88.4379,88.4379,88.0832,88.1676,21013.0
2021-10-01 10:20:00,104.4,104.47,104.0,104.06,22548.0,88.1592,88.2183,87.8214,87.8721,22548.0
2021-10-01 10:25:00,104.07,104.24,103.96,104.03,29346.0,87.8805,88.0241,87.7876,87.8468,29346.0
2021-10-01 10:30:00,104.0,104.07,103.74,103.9,45847.0,87.8214,87.8805,87.6019,87.737,45847.0
2021-10-01 10:35:00,103.83,104.11,103.76,103.85,35117.0,87.6779,87.9143,87.6188,87.6948,35117.0
2021-10-01 10:40:00,103.85,104.37,103.85,104.05,24741.0,87.6948,88.1339,87.6948,87.8636,24741.0
2021-10-01 10:45:00,103.97,104.12,103.84,104.07,15874.0,87.7961,87.9228,87.6863,87.8805,15874.0
2021-10-01 10:50:00,104.07,104.19,103.8,104.14,9672.0,87.8805,87.9819,87.6525,87.9396,9672.0
2021-10-01 10:55:00,104.29,104.33,104.21,104.22,6370.0,88.0663,88.1001,87.9988,88.0072,6370.0
2021-10-01 11:00:00,104.2,104.38,104.12,104.26,13231.0,87.9903,88.1423,87.9228,88.041,13231.0
2021-10-01 11:05:00,104.27,104.29,103.77,103.9,27935.0,88.0494,88.0663,87.6272,87.737,27935.0
2021-10-01 11:10:00,103.84,104.19,103.42,104.15,103949.0,87.6863,87.9819,87.3316,87.9481,103949.0
2021-10-01 11:15:00,104.14,104.25,104.06,104.18,6794.0,87.9396,88.0325,87.8721,87.9734,6794.0
2021-10-01 11:20:00,104.21,104.33,104.21,104.28,10356.0,87.9988,88.1001,87.9988,88.0579,10356.0
2021-10-01 11:25:00,104.19,104.22,103.85,104.03,26851.0,87.9819,88.0072,87.6948,87.8468,26851.0
2021-10-01 11:30:00,103.99,104.52,103.99,104.47,30003.0,87.813,88.2605,87.813,88.2183,30003.0
2021-10-01 11:35:00,104.46,104.73,104.38,104.73,19538.0,88.2099,88.4379,88.1423,88.4379,19538.0
2021-10-01 11:40:00,104.73,105.04,104.7,105.0,18119.0,88.4379,88.6996,88.4125,88.6659,18119.0
2021-10-01 11:45:00,105.08,105.2,104.85,104.86,16172.0,88.7334,88.8347,88.5392,88.5476,16172.0
2021-10-01 11:50:00,104.86,104.87,104.56,104.76,12810.0,88.5476,88.5561,88.2943,88.4632,12810.0
2021-10-01 11:55:00,104.73,104.77,104.65,104.71,2567.0,88.4379,88.4716,88.3703,88.421,2567.0
2021-10-01 12:00:00,104.78,104.8,104.64,104.73,8467.0,88.4801,88.497,88.3619,88.4379,8467.0
2021-10-01 12:05:00,104.75,104.97,104.67,104.92,5914.0,88.4547,88.6405,88.3872,88.5983,5914.0
2021-10-01 12:10:00,104.93,105.01,104.9,104.99,5556.0,88.6067,88.6743,88.5814,88.6574,5556.0
2021-10-01 12:15:00,104.95,105.28,104.93,105.28,6152.0,88.6236,88.9023,88.6067,88.9023,6152.0
2021-10-01 12:20:00,105.3,105.51,105.3,105.36,32204.0,88.9192,89.0965,88.9192,88.9699,32204.0
2021-10-01 12:25:00,105.32,105.34,105.19,105.22,8493.0,88.9361,88.953,88.8263,88.8516,8493.0
2021-10-01 12:30:00,105.18,105.29,105.16,105.16,8802.0,88.8179,88.9107,88.801,88.801,8802.0
2021-10-01 12:35:00,105.14,105.15,104.97,105.08,5517.0,88.7841,88.7925,88.6405,88.7334,5517.0
2021-10-01 12:40:00,105.08,105.12,104.98,105.0,5877.0,88.7334,88.7672,88.649,88.6659,5877.0
2021-10-01 12:45:00,105.04,105.15,105.04,105.14,4769.0,88.6996,88.7925,88.6996,88.7841,4769.0
2021-10-01 12:50:00,105.14,105.28,105.12,105.2,6611.0,88.7841,88.9023,88.7672,88.8347,6611.0
2021-10-01 12:55:00,105.18,105.18,104.99,105.01,7043.0,88.8179,88.8179,88.6574,88.6743,7043.0
2021-10-01 13:00:00,105.0,105.18,104.94,105.05,27982.0,88.6659,88.8179,88.6152,88.7081,27982.0
2021-10-01 13:05:00,105.08,105.29,105.08,105.29,4246.0,88.7334,88.9107,88.7334,88.9107,4246.0
2021-10-01 13:10:00,105.32,105.4,105.27,105.34,9887.0,88.9361,89.0036,88.8939,88.953,9887.0
2021-10-01 13:15:00,105.37,105.42,105.31,105.36,8294.0,88.9783,89.0205,88.9276,88.9699,8294.0
2021-10-01 13:20:00,105.36,105.44,105.31,105.39,4820.0,88.9699,89.0374,88.9276,88.9952,4820.0
2021-10-01 13:25:00,105.4,105.45,105.32,105.32,4120.0,89.0036,89.0459,88.9361,88.9361,4120.0
2021-10-01 13:30:00,105.35,105.51,105.35,105.51,5282.0,88.9614,89.0965,88.9614,89.0965,5282.0
2021-10-01 13:35:00,105.49,105.53,105.4,105.43,8550.0,89.0796,89.1134,89.0036,89.029,8550.0
2021-10-01 13:40:00,105.43,105.55,105.42,105.54,9069.0,89.029,89.1303,89.0205,89.1219,9069.0
2021-10-01 13:45:00,105.51,105.74,105.48,105.73,7714.0,89.0965,89.2907,89.0712,89.2823,7714.0
2021-10-01 13:50:00,105.72,105.79,105.69,105.79,16829.0,89.2739,89.333,89.2485,89.333,16829.0
2021-10-01 13:55:00,105.79,105.8,105.7,105.72,8018.0,89.333,89.3414,89.257,89.2739,8018.0
2021-10-01 14:00:00,105.73,105.81,105.69,105.74,18619.0,89.2823,89.3499,89.2485,89.2907,18619.0
2021-10-01 14:05:00,105.76,105.82,105.69,105.69,13586.0,89.3076,89.3583,89.2485,89.2485,13586.0
2021-10-01 14:10:00,105.72,105.77,105.52,105.54,9730.0,89.2739,89.3161,89.105,89.1219,9730.0
2021-10-01 14:15:00,105.56,105.58,105.42,105.51,8392.0,89.1387,89.1556,89.0205,89.0965,8392.0
2021-10-01 14:20:00,105.55,105.64,105.48,105.62,18732.0,89.1303,89.2063,89.0712,89.1894,18732.0
2021-10-01 14:25:00,105.64,105.73,105.61,105.62,7254.0,89.2063,89.2823,89.181,89.1894,7254.0
2021-10-01 14:30:00,105.64,105.72,105.58,105.63,10273.0,89.2063,89.2739,89.1556,89.1979,10273.0
2021-10-01 14:35:00,105.61,105.73,105.61,105.69,11030.0,89.181,89.2823,89.181,89.2485,11030.0
2021-10-01 14:40:00,105.7,105.7,105.48,105.48,14884.0,89.257,89.257,89.0712,89.0712,14884.0
2021-10-01 14:45:00,105.51,105.58,105.51,105.57,10998.0,89.0965,89.1556,89.0965,89.1472,10998.0
2021-10-01 14:50:00,105.57,105.62,105.5,105.62,18820.0,89.1472,89.1894,89.0881,89.1894,18820.0
2021-10-01 14:55:00,105.63,105.7,105.6,105.61,15466.0,89.1979,89.257,89.1725,89.181,15466.0
2021-10-01 15:00:00,105.64,105.82,105.64,105.72,26558.0,89.2063,89.3583,89.2063,89.2739,26558.0
2021-10-01 15:05:00,105.71,105.76,105.66,105.74,18881.0,89.2654,89.3076,89.2232,89.2907,18881.0
2021-10-01 15:10:00,105.72,105.88,105.69,105.88,9975.0,89.2739,89.409,89.2485,89.409,9975.0
2021-10-01 15:15:00,105.88,106.08,105.82,105.96,27168.0,89.409,89.5779,89.3583,89.4765,27168.0
2021-10-01 15:20:00,105.95,105.96,105.71,105.71,10328.0,89.4681,89.4765,89.2654,89.2654,10328.0
2021-10-01 15:25:00,105.73,105.76,105.61,105.68,23920.0,89.2823,89.3076,89.181,89.2401,23920.0
2021-10-01 15:30:00,105.68,105.73,105.58,105.69,15017.0,89.2401,89.2823,89.1556,89.2485,15017.0
2021-10-01 15:35:00,105.64,105.69,105.54,105.57,17797.0,89.2063,89.2485,89.1219,89.1472,17797.0
2021-10-01 15:40:00,105.59,105.6,105.23,105.49,25615.0,89.1641,89.1725,88.8601,89.0796,25615.0
2021-10-01 15:45:00,105.48,105.59,105.35,105.35,21822.0,89.0712,89.1641,88.9614,88.9614,21822.0
2021-10-01 15:50:00,105.38,105.52,105.34,105.44,40305.0,88.9867,89.105,88.953,89.0374,40305.0
2021-10-01 15:55:00,105.41,105.45,105.26,105.32,90430.0,89.0121,89.0459,88.8854,88.9361,90430.0
2021-10-04 09:30:00,105.1,105.87,104.84,105.65,50401.0,88.7503,89.4005,88.5307,89.2147,50401.0
2021-10-04 09:35:00,105.51,105.79,105.18,105.26,26489.0,89.0965,89.333,88.8179,88.8854,26489.0
2021-10-04 09:40:00,105.36,105.78,104.95,105.47,32371.0,88.9699,89.3245,88.6236,89.0627,32371.0
2021-10-04 09:45:00,105.56,106.06,105.56,106.06,12544.0,89.1387,89.561,89.1387,89.561,12544.0
2021-10-04 09:50:00,105.98,106.5,105.98,106.39,28730.0,89.4934,89.9325,89.4934,89.8396,28730.0
2021-10-04 09:55:00,106.49,106.89,106.31,106.82,27742.0,89.9241,90.2618,89.7721,90.2027,27742.0
2021-10-04 10:00:00,106.86,106.93,105.91,105.97,17622.0,90.2365,90.2956,89.4343,89.485,17622.0
2021-10-04 10:05:00,105.92,106.07,105.73,105.73,7587.0,89.4427,89.5694,89.2823,89.2823,7587.0
2021-10-04 10:10:00,105.67,105.89,105.62,105.89,7836.0,89.2316,89.4174,89.1894,89.4174,7836.0
2021-10-04 10:15:00,105.93,105.93,105.71,105.72,6291.0,89.4512,89.4512,89.2654,89.2739,6291.0
2021-10-04 10:20:00,105.77,105.78,105.55,105.55,21093.0,89.3161,89.3245,89.1303,89.1303,21093.0
2021-10-04 10:25:00,105.55,105.63,105.45,105.5,9518.0,89.1303,89.1979,89.0459,89.0881,9518.0
2021-10-04 10:30:00,105.46,105.66,105.37,105.46,12247.0,89.0543,89.2232,88.9783,89.0543,12247.0
2021-10-04 10:35:00,105.32,105.38,105.17,105.38,7986.0,88.9361,88.9867,88.8094,88.9867,7986.0
2021-10-04 10:40:00,105.37,105.75,105.33,105.74,7172.0,88.9783,89.2992,88.9445,89.2907,7172.0
2021-10-04 10:45:00,105.74,105.88,105.66,105.66,10710.0,89.2907,89.409,89.2232,89.2232,10710.0
2021-10-04 10:50:00,105.61,105.61,105.28,105.29,14069.0,89.181,89.181,88.9023,88.9107,14069.0
2021-10-04 10:55:00,105.27,105.58,105.22,105.41,6286.0,88.8939,89.1556,88.8516,89.0121,6286.0
2021-10-04 11:00:00,105.39,105.77,105.25,105.69,17499.0,88.9952,89.3161,88.877,89.2485,17499.0
2021-10-04 11:05:00,105.66,105.98,105.62,105.91,23948.0,89.2232,89.4934,89.1894,89.4343,23948.0
2021-10-04 11:10:00,105.86,106.24,105.76,106.17,15999.0,89.3921,89.713,89.3076,89.6538,15999.0
2021-10-04 11:15:00,106.16,106.33,106.15,106.27,9068.0,89.6454,89.789,89.637,89.7383,9068.0
2021-10-04 11:20:00,106.22,106.26,106.07,106.13,29659.0,89.6961,89.7298,89.5694,89.6201,29659.0
2021-10-04 11:25:00,106.15,106.24,106.0,106.16,9794.0,89.637,89.713,89.5103,89.6454,9794.0
2021-10-04 11:30:00,106.24,106.24,105.88,105.88,9861.0,89.713,89.713,89.409,89.409,9861.0
2021-10-04 11:35:00,105.84,105.9,105.62,105.82,11849.0,89.3752,89.4259,89.1894,89.3583,11849.0
2021-10-04 11:40:00,105.82,106.19,105.78,106.19,12976.0,89.3583,89.6707,89.3245,89.6707,12976.0
2021-10-04 11:45:00,106.22,106.38,106.18,106.35,14277.0,89.6961,89.8312,89.6623,89.8058,14277.0
2021-10-04 11:50:00,106.35,106.35,106.17,106.3,6226.0,89.8058,89.8058,89.6538,89.7636,6226.0
2021-10-04 11:55:00,106.24,106.66,106.15,106.59,15369.0,89.713,90.0676,89.637,90.0085,15369.0
2021-10-04 12:00:00,106.54,106.65,106.5,106.6,9782.0,89.9663,90.0592,89.9325,90.017,9782.0
2021-10-04 12:05:00,106.62,106.88,106.59,106.88,18327.0,90.0338,90.2534,90.0085,90.2534,18327.0
2021-10-04 12:10:00,106.83,106.84,106.66,106.81,6193.0,90.2112,90.2196,90.0676,90.1943,6193.0
2021-10-04 12:15:00,106.83,106.86,106.68,106.73,4115.0,90.2112,90.2365,90.0845,90.1267,4115.0
2021-10-04 12:20:00,106.68,106.69,106.39,106.41,5833.0,90.0845,90.093,89.8396,89.8565,5833.0
2021-10-04 12:25:00,106.4,106.44,106.31,106.36,9344.0,89.8481,89.8818,89.7721,89.8143,9344.0
2021-10-04 12:30:00,106.34,106.47,106.33,106.47,2713.0,89.7974,89.9072,89.789,89.9072,2713.0
2021-10-04 12:35:00,106.48,106.56,106.45,106.48,9477.0,89.9156,89.9832,89.8903,89.9156,9477.0
2021-10-04 12:40:00,106.47,106.47,106.22,106.36,7387.0,89.9072,89.9072,89.6961,89.8143,7387.0
2021-10-04 12:45:00,106.32,106.4,106.29,106.4,9886.0,89.7805,89.8481,89.7552,89.8481,9886.0
2021-10-04 12:50:00,106.36,106.37,106.15,106.33,5409.0,89.8143,89.8227,89.637,89.789,5409.0
2021-10-04 12:55:00,106.35,106.38,106.2,106.23,13012.0,89.8058,89.8312,89.6792,89.7045,13012.0
2021-10-04 13:00:00,106.15,106.16,106.02,106.11,8793.0,89.637,89.6454,89.5272,89.6032,8793.0
2021-10-04 13:05:00,106.03,106.1,105.92,106.09,13233.0,89.5356,89.5947,89.4427,89.5863,13233.0
2021-10-04 13:10:00,106.07,106.16,106.04,106.16,8332.0,89.5694,89.6454,89.5441,89.6454,8332.0
2021-10-04 13:15:00,106.12,106.15,106.03,106.09,4112.0,89.6116,89.637,89.5356,89.5863,4112.0
2021-10-04 13:20:00,106.09,106.15,106.01,106.13,4409.0,89.5863,89.637,89.5187,89.6201,4409.0
2021-10-04 13:25:00,106.11,106.16,105.89,105.94,7482.0,89.6032,89.6454,89.4174,89.4596,7482.0
2021-10-04 13:30:00,105.97,106.09,105.91,105.96,11315.0,89.485,89.5863,89.4343,89.4765,11315.0
2021-10-04 13:35:00,105.95,106.02,105.88,105.91,16443.0,89.4681,89.5272,89.409,89.4343,16443.0
2021-10-04 13:40:00,105.91,105.91,105.73,105.84,15956.0,89.4343,89.4343,89.2823,89.3752,15956.0
2021-10-04 13:45:00,105.83,105.83,105.68,105.73,4690.0,89.3667,89.3667,89.2401,89.2823,4690.0
2021-10-04 13:50:00,105.76,105.86,105.75,105.76,5430.0,89.3076,89.3921,89.2992,89.3076,5430.0
2021-10-04 13:55:00,105.75,105.75,105.62,105.69,4901.0,89.2992,89.2992,89.1894,89.2485,4901.0
2021-10-04 14:00:00,105.72,105.91,105.55,105.56,9620.0,89.2739,89.4343,89.1303,89.1387,9620.0
2021-10-04 14:05:00,105.58,105.62,105.44,105.46,16238.0,89.1556,89.1894,89.0374,89.0543,16238.0
2021-10-04 14:10:00,105.48,105.5,105.34,105.41,9249.0,89.0712,89.0881,88.953,89.0121,9249.0
2021-10-04 14:15:00,105.45,105.46,105.35,105.37,7806.0,89.0459,89.0543,88.9614,88.9783,7806.0
2021-10-04 14:20:00,105.38,105.47,105.36,105.42,7817.0,88.9867,89.0627,88.9699,89.0205,7817.0
2021-10-04 14:25:00,105.37,105.4,105.28,105.37,8484.0,88.9783,89.0036,88.9023,88.9783,8484.0
2021-10-04 14:30:00,105.38,105.39,105.29,105.38,4175.0,88.9867,88.9952,88.9107,88.9867,4175.0
2021-10-04 14:35:00,105.38,105.41,105.26,105.28,8735.0,88.9867,89.0121,88.8854,88.9023,8735.0
2021-10-04 14:40:00,105.29,105.31,105.16,105.24,20716.0,88.9107,88.9276,88.801,88.8685,20716.0
2021-10-04 14:45:00,105.27,105.36,105.22,105.33,5739.0,88.8939,88.9699,88.8516,88.9445,5739.0
2021-10-04 14:50:00,105.34,105.39,105.26,105.37,6527.0,88.953,88.9952,88.8854,88.9783,6527.0
2021-10-04 14:55:00,105.4,105.44,105.26,105.27,6607.0,89.0036,89.0374,88.8854,88.8939,6607.0
2021-10-04 15:00:00,105.27,105.47,105.23,105.45,6013.0,88.8939,89.0627,88.8601,89.0459,6013.0
2021-10-04 15:05:00,105.46,105.52,105.35,105.42,7041.0,89.0543,89.105,88.9614,89.0205,7041.0
2021-10-04 15:10:00,105.39,105.43,105.26,105.29,6976.0,88.9952,89.029,88.8854,88.9107,6976.0
2021-10-04 15:15:00,105.3,105.32,105.12,105.13,7065.0,88.9192,88.9361,88.7672,88.7756,7065.0
2021-10-04 15:20:00,105.13,105.29,105.12,105.27,9499.0,88.7756,88.9107,88.7672,88.8939,9499.0
2021-10-04 15:25:00,105.24,105.38,105.22,105.35,12720.0,88.8685,88.9867,88.8516,88.9614,12720.0
2021-10-04 15:30:00,105.35,105.43,105.11,105.27,19349.0,88.9614,89.029,88.7587,88.8939,19349.0
2021-10-04 15:35:00,105.31,105.35,105.08,105.11,19350.0,88.9276,88.9614,88.7334,88.7587,19350.0
2021-10-04 15:40:00,105.17,105.53,105.15,105.48,14990.0,88.8094,89.1134,88.7925,89.0712,14990.0
2021-10-04 15:45:00,105.5,105.62,105.44,105.47,25476.0,89.0881,89.1894,89.0374,89.0627,25476.0
2021-10-04 15:50:00,105.47,105.47,105.18,105.27,32010.0,89.0627,89.0627,88.8179,88.8939,32010.0
2021-10-04 15:55:00,105.27,105.63,105.26,105.5,63927.0,88.8939,89.1979,88.8854,89.0881,63927.0
2021-10-05 09:30:00,105.72,106.35,105.55,105.99,77568.0,89.2739,89.8058,89.1303,89.5019,77568.0
2021-10-05 09:35:00,106.05,106.48,106.05,106.21,19897.0,89.5525,89.9156,89.5525,89.6876,19897.0
2021-10-05 09:40:00,106.17,106.19,105.61,105.65,13878.0,89.6538,89.6707,89.181,89.2147,13878.0
2021-10-05 09:45:00,105.67,106.08,105.61,106.03,31716.0,89.2316,89.5779,89.181,89.5356,31716.0
2021-10-05 09:50:00,106.1,106.23,105.85,106.22,13314.0,89.5947,89.7045,89.3836,89.6961,13314.0
2021-10-05 09:55:00,106.22,106.43,106.18,106.22,8628.0,89.6961,89.8734,89.6623,89.6961,8628.0
2021-10-05 10:00:00,106.33,106.64,106.27,106.45,24255.0,89.789,90.0507,89.7383,89.8903,24255.0
2021-10-05 10:05:00,106.46,106.74,106.46,106.58,27977.0,89.8987,90.1352,89.8987,90.0001,27977.0
2021-10-05 10:10:00,106.63,106.82,106.51,106.69,23463.0,90.0423,90.2027,89.941,90.093,23463.0
2021-10-05 10:15:00,106.69,106.88,106.69,106.75,12594.0,90.093,90.2534,90.093,90.1436,12594.0
2021-10-05 10:20:00,106.75,106.91,106.73,106.73,13770.0,90.1436,90.2787,90.1267,90.1267,13770.0
2021-10-05 10:25:00,106.85,107.33,106.82,107.29,21661.0,90.2281,90.6334,90.2027,90.5996,21661.0
2021-10-05 10:30:00,107.32,107.33,106.9,106.98,23636.0,90.625,90.6334,90.2703,90.3378,23636.0
2021-10-05 10:35:00,107.0,107.05,106.86,106.9,12018.0,90.3547,90.397,90.2365,90.2703,12018.0
2021-10-05 10:40:00,106.92,107.21,106.9,107.0,12532.0,90.2872,90.5321,90.2703,90.3547,12532.0
2021-10-05 10:45:00,107.14,107.23,107.04,107.21,74236.0,90.473,90.549,90.3885,90.5321,74236.0
2021-10-05 10:50:00,107.24,107.44,107.04,107.14,20244.0,90.5574,90.7263,90.3885,90.473,20244.0
2021-10-05 10:55:00,107.15,107.16,106.99,107.1,11103.0,90.4814,90.4898,90.3463,90.4392,11103.0
2021-10-05 11:00:00,107.15,107.36,107.03,107.35,11728.0,90.4814,90.6587,90.3801,90.6503,11728.0
2021-10-05 11:05:00,107.36,107.48,107.31,107.47,7842.0,90.6587,90.7601,90.6165,90.7516,7842.0
2021-10-05 11:10:00,107.49,107.62,107.42,107.59,18975.0,90.7685,90.8783,90.7094,90.8529,18975.0
2021-10-05 11:15:00,107.62,107.71,107.52,107.69,9960.0,90.8783,90.9543,90.7938,90.9374,9960.0
2021-10-05 11:20:00,107.69,107.74,107.53,107.55,9793.0,90.9374,90.9796,90.8023,90.8192,9793.0
2021-10-05 11:25:00,107.5,107.65,107.47,107.5,8892.0,90.777,90.9036,90.7516,90.777,8892.0
2021-10-05 11:30:00,107.5,107.61,107.22,107.56,34459.0,90.777,90.8698,90.5405,90.8276,34459.0
2021-10-05 11:35:00,107.57,107.7,107.41,107.46,4865.0,90.8361,90.9458,90.701,90.7432,4865.0
2021-10-05 11:40:00,107.45,107.45,107.2,107.24,7618.0,90.7347,90.7347,90.5236,90.5574,7618.0
2021-10-05 11:45:00,107.24,107.29,107.01,107.01,17804.0,90.5574,90.5996,90.3632,90.3632,17804.0
2021-10-05 11:50:00,107.03,107.1,106.98,107.08,5966.0,90.3801,90.4392,90.3378,90.4223,5966.0
2021-10-05 11:55:00,107.1,107.17,107.04,107.09,7249.0,90.4392,90.4983,90.3885,90.4307,7249.0
2021-10-05 12:00:00,107.09,107.21,106.88,106.88,40189.0,90.4307,90.5321,90.2534,90.2534,40189.0
2021-10-05 12:05:00,106.96,107.01,106.89,106.98,4137.0,90.321,90.3632,90.2618,90.3378,4137.0
2021-10-05 12:10:00,106.98,106.99,106.89,106.89,5969.0,90.3378,90.3463,90.2618,90.2618,5969.0
2021-10-05 12:15:00,106.84,106.85,106.58,106.58,9418.0,90.2196,90.2281,90.0001,90.0001,9418.0
2021-10-05 12:20:00,106.57,106.63,106.5,106.57,7066.0,89.9916,90.0423,89.9325,89.9916,7066.0
2021-10-05 12:25:00,106.54,106.67,106.53,106.62,7018.0,89.9663,90.0761,89.9578,90.0338,7018.0
2021-10-05 12:30:00,106.62,106.63,106.53,106.59,4504.0,90.0338,90.0423,89.9578,90.0085,4504.0
2021-10-05 12:35:00,106.58,106.61,106.45,106.57,7879.0,90.0001,90.0254,89.8903,89.9916,7879.0
2021-10-05 12:40:00,106.57,106.59,106.33,106.45,16006.0,89.9916,90.0085,89.789,89.8903,16006.0
2021-10-05 12:45:00,106.44,106.51,106.36,106.48,8084.0,89.8818,89.941,89.8143,89.9156,8084.0
2021-10-05 12:50:00,106.49,106.51,106.36,106.41,6900.0,89.9241,89.941,89.8143,89.8565,6900.0
2021-10-05 12:55:00,106.39,106.53,106.37,106.52,6483.0,89.8396,89.9578,89.8227,89.9494,6483.0
2021-10-05 13:00:00,106.49,106.52,106.42,106.49,9592.0,89.9241,89.9494,89.865,89.9241,9592.0
2021-10-05 13:05:00,106.5,106.59,106.49,106.55,6774.0,89.9325,90.0085,89.9241,89.9747,6774.0
2021-10-05 13:10:00,106.56,106.7,106.55,106.66,3632.0,89.9832,90.1014,89.9747,90.0676,3632.0
2021-10-05 13:15:00,106.66,106.78,106.63,106.75,4690.0,90.0676,90.169,90.0423,90.1436,4690.0
2021-10-05 13:20:00,106.73,106.75,106.68,106.68,3991.0,90.1267,90.1436,90.0845,90.0845,3991.0
2021-10-05 13:25:00,106.66,106.91,106.66,106.85,15888.0,90.0676,90.2787,90.0676,90.2281,15888.0
2021-10-05 13:30:00,106.86,106.9,106.75,106.79,6648.0,90.2365,90.2703,90.1436,90.1774,6648.0
2021-10-05 13:35:00,106.79,106.92,106.79,106.83,8284.0,90.1774,90.2872,90.1774,90.2112,8284.0
2021-10-05 13:40:00,106.85,107.0,106.85,107.0,11755.0,90.2281,90.3547,90.2281,90.3547,11755.0
2021-10-05 13:45:00,106.98,107.06,106.98,107.01,12423.0,90.3378,90.4054,90.3378,90.3632,12423.0
2021-10-05 13:50:00,107.03,107.1,106.98,106.98,10311.0,90.3801,90.4392,90.3378,90.3378,10311.0
2021-10-05 13:55:00,106.98,107.02,106.87,106.88,14294.0,90.3378,90.3716,90.245,90.2534,14294.0
2021-10-05 14:00:00,106.88,106.92,106.77,106.77,11898.0,90.2534,90.2872,90.1605,90.1605,11898.0
2021-10-05 14:05:00,106.77,106.77,106.46,106.46,6712.0,90.1605,90.1605,89.8987,89.8987,6712.0
2021-10-05 14:10:00,106.48,106.55,106.41,106.48,10686.0,89.9156,89.9747,89.8565,89.9156,10686.0
2021-10-05 14:15:00,106.5,106.53,106.39,106.46,9602.0,89.9325,89.9578,89.8396,89.8987,9602.0
2021-10-05 14:20:00,106.45,106.54,106.42,106.52,16992.0,89.8903,89.9663,89.865,89.9494,16992.0
2021-10-05 14:25:00,106.54,106.86,106.54,106.75,16251.0,89.9663,90.2365,89.9663,90.1436,16251.0
2021-10-05 14:30:00,106.83,106.88,106.66,106.75,8295.0,90.2112,90.2534,90.0676,90.1436,8295.0
2021-10-05 14:35:00,106.74,106.82,106.69,106.69,10576.0,90.1352,90.2027,90.093,90.093,10576.0
2021-10-05 14:40:00,106.68,106.69,106.58,106.61,9310.0,90.0845,90.093,90.0001,90.0254,9310.0
2021-10-05 14:45:00,106.58,106.73,106.56,106.73,10086.0,90.0001,90.1267,89.9832,90.1267,10086.0
2021-10-05 14:50:00,106.73,106.74,106.68,106.69,5954.0,90.1267,90.1352,90.0845,90.093,5954.0
2021-10-05 14:55:00,106.73,106.8,106.56,106.65,22388.0,90.1267,90.1858,89.9832,90.0592,22388.0
2021-10-05 15:00:00,106.68,106.76,106.61,106.68,13523.0,90.0845,90.1521,90.0254,90.0845,13523.0
2021-10-05 15:05:00,106.7,106.71,106.6,106.6,8987.0,90.1014,90.1098,90.017,90.017,8987.0
2021-10-05 15:10:00,106.64,106.73,106.62,106.71,13535.0,90.0507,90.1267,90.0338,90.1098,13535.0
2021-10-05 15:15:00,106.7,106.78,106.66,106.77,9642.0,90.1014,90.169,90.0676,90.1605,9642.0
2021-10-05 15:20:00,106.8,106.88,106.73,106.79,17705.0,90.1858,90.2534,90.1267,90.1774,17705.0
2021-10-05 15:25:00,106.79,106.83,106.62,106.68,11388.0,90.1774,90.2112,90.0338,90.0845,11388.0
2021-10-05 15:30:00,106.69,106.89,106.69,106.81,30982.0,90.093,90.2618,90.093,90.1943,30982.0
2021-10-05 15:35:00,106.8,106.88,106.7,106.76,17009.0,90.1858,90.2534,90.1014,90.1521,17009.0
2021-10-05 15:40:00,106.75,106.84,106.73,106.77,17927.0,90.1436,90.2196,90.1267,90.1605,17927.0
2021-10-05 15:45:00,106.76,106.76,106.59,106.61,21627.0,90.1521,90.1521,90.0085,90.0254,21627.0
2021-10-05 15:50:00,106.6,106.6,106.31,106.36,69418.0,90.017,90.017,89.7721,89.8143,69418.0
2021-10-05 15:55:00,106.36,106.42,106.3,106.37,83290.0,89.8143,89.865,89.7636,89.8227,83290.0
2021-10-06 09:30:00,105.67,106.53,105.67,106.4,30194.0,89.2316,89.9578,89.2316,89.8481,30194.0
2021-10-06 09:35:00,106.46,106.84,106.12,106.24,15690.0,89.8987,90.2196,89.6116,89.713,15690.0
2021-10-06 09:40:00,106.3,106.51,106.17,106.45,6628.0,89.7636,89.941,89.6538,89.8903,6628.0
2021-10-06 09:45:00,106.55,106.55,105.96,105.97,14914.0,89.9747,89.9747,89.4765,89.485,14914.0
2021-10-06 09:50:00,105.93,106.08,105.81,106.05,8072.0,89.4512,89.5779,89.3499,89.5525,8072.0
2021-10-06 09:55:00,106.01,106.14,105.84,106.12,3165.0,89.5187,89.6285,89.3752,89.6116,3165.0
2021-10-06 10:00:00,106.07,106.07,105.72,105.83,19675.0,89.5694,89.5694,89.2739,89.3667,19675.0
2021-10-06 10:05:00,105.86,105.86,105.6,105.77,4153.0,89.3921,89.3921,89.1725,89.3161,4153.0
2021-10-06 10:10:00,105.75,105.96,105.58,105.91,15812.0,89.2992,89.4765,89.1556,89.4343,15812.0
2021-10-06 10:15:00,105.87,105.91,105.35,105.35,27272.0,89.4005,89.4343,88.9614,88.9614,27272.0
2021-10-06 10:20:00,105.38,106.0,105.31,106.0,9587.0,88.9867,89.5103,88.9276,89.5103,9587.0
2021-10-06 10:25:00,105.95,105.96,105.62,105.63,12541.0,89.4681,89.4765,89.1894,89.1979,12541.0
2021-10-06 10:30:00,105.58,105.78,105.57,105.68,5095.0,89.1556,89.3245,89.1472,89.2401,5095.0
2021-10-06 10:35:00,105.68,105.72,105.39,105.48,7028.0,89.2401,89.2739,88.9952,89.0712,7028.0
2021-10-06 10:40:00,105.51,105.66,105.4,105.48,30391.0,89.0965,89.2232,89.0036,89.0712,30391.0
2021-10-06 10:45:00,105.55,105.6,105.15,105.24,20667.0,89.1303,89.1725,88.7925,88.8685,20667.0
2021-10-06 10:50:00,105.26,105.5,105.0,105.5,14606.0,88.8854,89.0881,88.6659,89.0881,14606.0
2021-10-06 10:55:00,105.54,105.69,105.45,105.62,8123.0,89.1219,89.2485,89.0459,89.1894,8123.0
2021-10-06 11:00:00,105.75,105.84,105.62,105.66,6319.0,89.2992,89.3752,89.1894,89.2232,6319.0
2021-10-06 11:05:00,105.66,105.71,105.55,105.59,5459.0,89.2232,89.2654,89.1303,89.1641,5459.0
2021-10-06 11:10:00,105.7,105.7,105.41,105.48,7390.0,89.257,89.257,89.0121,89.0712,7390.0
2021-10-06 11:15:00,105.53,105.55,105.44,105.44,6232.0,89.1134,89.1303,89.0374,89.0374,6232.0
2021-10-06 11:20:00,105.42,105.42,105.15,105.2,7836.0,89.0205,89.0205,88.7925,88.8347,7836.0
2021-10-06 11:25:00,105.2,105.25,105.03,105.03,14250.0,88.8347,88.877,88.6912,88.6912,14250.0
2021-10-06 11:30:00,105.06,105.13,104.93,104.94,18057.0,88.7165,88.7756,88.6067,88.6152,18057.0
2021-10-06 11:35:00,104.92,105.2,104.77,105.2,28503.0,88.5983,88.8347,88.4716,88.8347,28503.0
2021-10-06 11:40:00,105.26,105.32,105.19,105.2,9413.0,88.8854,88.9361,88.8263,88.8347,9413.0
2021-10-06 11:45:00,105.21,105.57,105.21,105.51,16225.0,88.8432,89.1472,88.8432,89.0965,16225.0
2021-10-06 11:50:00,105.53,105.72,105.51,105.58,10946.0,89.1134,89.2739,89.0965,89.1556,10946.0
2021-10-06 11:55:00,105.59,105.8,105.59,105.73,9078.0,89.1641,89.3414,89.1641,89.2823,9078.0
2021-10-06 12:00:00,105.76,105.78,105.37,105.38,5781.0,89.3076,89.3245,88.9783,88.9867,5781.0
2021-10-06 12:05:00,105.37,105.37,105.17,105.19,7855.0,88.9783,88.9783,88.8094,88.8263,7855.0
2021-10-06 12:10:00,105.18,105.19,105.0,105.0,9506.0,88.8179,88.8263,88.6659,88.6659,9506.0
2021-10-06 12:15:00,105.04,105.06,104.9,105.02,7693.0,88.6996,88.7165,88.5814,88.6827,7693.0
2021-10-06 12:20:00,105.01,105.03,104.88,105.0,4436.0,88.6743,88.6912,88.5645,88.6659,4436.0
2021-10-06 12:25:00,105.0,105.03,104.87,104.96,3256.0,88.6659,88.6912,88.5561,88.6321,3256.0
2021-10-06 12:30:00,105.02,105.11,104.93,105.11,5353.0,88.6827,88.7587,88.6067,88.7587,5353.0
2021-10-06 12:35:00,105.13,105.13,104.97,105.02,8714.0,88.7756,88.7756,88.6405,88.6827,8714.0
2021-10-06 12:40:00,105.01,105.15,105.0,105.1,8320.0,88.6743,88.7925,88.6659,88.7503,8320.0
2021-10-06 12:45:00,105.11,105.12,104.98,105.07,5107.0,88.7587,88.7672,88.649,88.725,5107.0
2021-10-06 12:50:00,105.09,105.26,105.09,105.25,4763.0,88.7419,88.8854,88.7419,88.877,4763.0
2021-10-06 12:55:00,105.33,105.36,105.16,105.19,5749.0,88.9445,88.9699,88.801,88.8263,5749.0
2021-10-06 13:00:00,105.2,105.31,105.18,105.23,11935.0,88.8347,88.9276,88.8179,88.8601,11935.0
2021-10-06 13:05:00,105.2,105.2,105.04,105.16,10271.0,88.8347,88.8347,88.6996,88.801,10271.0
2021-10-06 13:10:00,105.18,105.33,105.17,105.31,5904.0,88.8179,88.9445,88.8094,88.9276,5904.0
2021-10-06 13:15:00,105.27,105.3,105.23,105.28,4583.0,88.8939,88.9192,88.8601,88.9023,4583.0
2021-10-06 13:20:00,105.28,105.32,105.15,105.29,6704.0,88.9023,88.9361,88.7925,88.9107,6704.0
2021-10-06 13:25:00,105.31,105.47,105.26,105.47,7818.0,88.9276,89.0627,88.8854,89.0627,7818.0
2021-10-06 13:30:00,105.5,105.62,105.5,105.56,10708.0,89.0881,89.1894,89.0881,89.1387,10708.0
2021-10-06 13:35:00,105.57,105.75,105.52,105.71,10025.0,89.1472,89.2992,89.105,89.2654,10025.0
2021-10-06 13:40:00,105.69,105.72,105.55,105.62,8833.0,89.2485,89.2739,89.1303,89.1894,8833.0
2021-10-06 13:45:00,105.62,105.69,105.57,105.62,8253.0,89.1894,89.2485,89.1472,89.1894,8253.0
2021-10-06 13:50:00,105.6,105.68,105.59,105.62,11227.0,89.1725,89.2401,89.1641,89.1894,11227.0
2021-10-06 13:55:00,105.63,105.69,105.6,105.69,2726.0,89.1979,89.2485,89.1725,89.2485,2726.0
2021-10-06 14:00:00,105.7,105.78,105.58,105.7,11517.0,89.257,89.3245,89.1556,89.257,11517.0
2021-10-06 14:05:00,105.75,105.78,105.6,105.71,4433.0,89.2992,89.3245,89.1725,89.2654,4433.0
2021-10-06 14:10:00,105.68,106.07,105.68,106.02,29826.0,89.2401,89.5694,89.2401,89.5272,29826.0
2021-10-06 14:15:00,106.01,106.2,105.98,106.13,8799.0,89.5187,89.6792,89.4934,89.6201,8799.0
2021-10-06 14:20:00,106.12,106.15,105.97,105.97,4614.0,89.6116,89.637,89.485,89.485,4614.0
2021-10-06 14:25:00,106.0,106.16,105.97,106.15,5829.0,89.5103,89.6454,89.485,89.637,5829.0
2021-10-06 14:30:00,106.19,106.19,106.04,106.07,9051.0,89.6707,89.6707,89.5441,89.5694,9051.0
2021-10-06 14:35:00,106.1,106.19,106.04,106.1,5839.0,89.5947,89.6707,89.5441,89.5947,5839.0
2021-10-06 14:40:00,106.07,106.19,106.05,106.16,4480.0,89.5694,89.6707,89.5525,89.6454,4480.0
2021-10-06 14:45:00,106.18,106.18,106.0,106.0,6063.0,89.6623,89.6623,89.5103,89.5103,6063.0
2021-10-06 14:50:00,106.01,106.02,105.85,105.97,8194.0,89.5187,89.5272,89.3836,89.485,8194.0
2021-10-06 14:55:00,105.97,106.02,105.83,105.84,8363.0,89.485,89.5272,89.3667,89.3752,8363.0
2021-10-06 15:00:00,105.87,106.0,105.81,105.85,15677.0,89.4005,89.5103,89.3499,89.3836,15677.0
2021-10-06 15:05:00,105.86,105.92,105.76,105.85,11042.0,89.3921,89.4427,89.3076,89.3836,11042.0
2021-10-06 15:10:00,105.86,105.93,105.77,105.77,9421.0,89.3921,89.4512,89.3161,89.3161,9421.0
2021-10-06 15:15:00,105.8,105.92,105.78,105.91,14407.0,89.3414,89.4427,89.3245,89.4343,14407.0
2021-10-06 15:20:00,105.91,106.08,105.84,105.86,15350.0,89.4343,89.5779,89.3752,89.3921,15350.0
2021-10-06 15:25:00,105.88,105.9,105.76,105.78,8849.0,89.409,89.4259,89.3076,89.3245,8849.0
2021-10-06 15:30:00,105.77,105.84,105.63,105.69,18795.0,89.3161,89.3752,89.1979,89.2485,18795.0
2021-10-06 15:35:00,105.62,105.68,105.49,105.55,18609.0,89.1894,89.2401,89.0796,89.1303,18609.0
2021-10-06 15:40:00,105.54,105.56,105.44,105.52,22032.0,89.1219,89.1387,89.0374,89.105,22032.0
2021-10-06 15:45:00,105.53,105.76,105.52,105.69,26624.0,89.1134,89.3076,89.105,89.2485,26624.0
2021-10-06 15:50:00,105.67,105.72,105.55,105.64,53523.0,89.2316,89.2739,89.1303,89.2063,53523.0
2021-10-06 15:55:00,105.64,105.81,105.59,105.77,97167.0,89.2063,89.3499,89.1641,89.3161,97167.0
2021-10-07 09:30:00,107.2,107.52,106.94,107.23,2992.0,90.5236,90.7938,90.3041,90.549,2992.0
2021-10-07 09:35:00,107.6,108.71,107.41,108.52,46985.0,90.8614,91.7987,90.701,91.6383,46985.0
2021-10-07 09:40:00,108.54,108.83,107.86,107.93,44498.0,91.6552,91.9001,91.0809,91.1401,44498.0
2021-10-07 09:45:00,107.95,107.96,107.35,107.58,24666.0,91.1569,91.1654,90.6503,90.8445,24666.0
2021-10-07 09:50:00,107.58,108.45,107.58,108.34,13233.0,90.8445,91.5792,90.8445,91.4863,13233.0
2021-10-07 09:55:00,108.34,108.52,108.07,108.37,12993.0,91.4863,91.6383,91.2583,91.5116,12993.0
2021-10-07 10:00:00,108.4,108.67,108.28,108.29,16440.0,91.5369,91.7649,91.4356,91.4441,16440.0
2021-10-07 10:05:00,108.35,108.44,108.19,108.35,21689.0,91.4947,91.5707,91.3596,91.4947,21689.0
2021-10-07 10:10:00,108.4,108.74,108.39,108.7,11511.0,91.5369,91.8241,91.5285,91.7903,11511.0
2021-10-07 10:15:00,108.71,108.75,108.51,108.54,11660.0,91.7987,91.8325,91.6298,91.6552,11660.0
2021-10-07 10:20:00,108.53,108.76,108.49,108.67,8808.0,91.6467,91.8409,91.6129,91.7649,8808.0
2021-10-07 10:25:00,108.62,108.67,108.5,108.53,16817.0,91.7227,91.7649,91.6214,91.6467,16817.0
2021-10-07 10:30:00,108.51,108.78,108.45,108.78,17026.0,91.6298,91.8578,91.5792,91.8578,17026.0
2021-10-07 10:35:00,108.78,109.01,108.66,108.73,25052.0,91.8578,92.0521,91.7565,91.8156,25052.0
2021-10-07 10:40:00,108.75,109.0,108.75,108.8,13894.0,91.8325,92.0436,91.8325,91.8747,13894.0
2021-10-07 10:45:00,108.83,108.97,108.77,108.92,17373.0,91.9001,92.0183,91.8494,91.9761,17373.0
2021-10-07 10:50:00,108.94,109.13,108.94,109.09,15592.0,91.9929,92.1534,91.9929,92.1196,15592.0
2021-10-07 10:55:00,109.05,109.13,108.94,109.13,26408.0,92.0858,92.1534,91.9929,92.1534,26408.0
2021-10-07 11:00:00,109.12,109.2,109.1,109.13,16186.0,92.1449,92.2125,92.128,92.1534,16186.0
2021-10-07 11:05:00,109.13,109.15,108.98,109.01,25549.0,92.1534,92.1703,92.0267,92.0521,25549.0
2021-10-07 11:10:00,109.0,109.05,108.87,109.0,9371.0,92.0436,92.0858,91.9338,92.0436,9371.0
2021-10-07 11:15:00,109.0,109.06,108.91,109.06,14828.0,92.0436,92.0943,91.9676,92.0943,14828.0
2021-10-07 11:20:00,109.06,109.14,108.94,108.94,13206.0,92.0943,92.1618,91.9929,91.9929,13206.0
2021-10-07 11:25:00,108.93,109.13,108.9,109.08,18387.0,91.9845,92.1534,91.9592,92.1112,18387.0
2021-10-07 11:30:00,109.08,109.18,109.02,109.06,15563.0,92.1112,92.1956,92.0605,92.0943,15563.0
2021-10-07 11:35:00,109.06,109.15,108.99,109.14,32484.0,92.0943,92.1703,92.0352,92.1618,32484.0
2021-10-07 11:40:00,109.13,109.2,109.03,109.14,19139.0,92.1534,92.2125,92.0689,92.1618,19139.0
2021-10-07 11:45:00,109.14,109.15,108.94,108.94,9371.0,92.1618,92.1703,91.9929,91.9929,9371.0
2021-10-07 11:50:00,108.93,109.03,108.9,108.91,7322.0,91.9845,92.0689,91.9592,91.9676,7322.0
2021-10-07 11:55:00,108.93,109.08,108.92,109.07,10023.0,91.9845,92.1112,91.9761,92.1027,10023.0
2021-10-07 12:00:00,109.07,109.09,108.99,108.99,8377.0,92.1027,92.1196,92.0352,92.0352,8377.0
2021-10-07 12:05:00,109.01,109.05,108.97,109.05,8015.0,92.0521,92.0858,92.0183,92.0858,8015.0
2021-10-07 12:10:00,109.03,109.05,108.92,108.97,8859.0,92.0689,92.0858,91.9761,92.0183,8859.0
2021-10-07 12:15:00,108.88,108.95,108.88,108.89,5990.0,91.9423,92.0014,91.9423,91.9507,5990.0
2021-10-07 12:20:00,108.87,108.9,108.76,108.83,8553.0,91.9338,91.9592,91.8409,91.9001,8553.0
2021-10-07 12:25:00,108.82,108.86,108.69,108.74,6339.0,91.8916,91.9254,91.7818,91.8241,6339.0
2021-10-07 12:30:00,108.74,108.87,108.65,108.84,7927.0,91.8241,91.9338,91.7481,91.9085,7927.0
2021-10-07 12:35:00,108.85,108.98,108.82,108.98,8135.0,91.9169,92.0267,91.8916,92.0267,8135.0
2021-10-07 12:40:00,108.99,109.03,108.87,108.93,10108.0,92.0352,92.0689,91.9338,91.9845,10108.0
2021-10-07 12:45:00,108.94,108.94,108.83,108.93,4994.0,91.9929,91.9929,91.9001,91.9845,4994.0
2021-10-07 12:50:00,108.93,108.96,108.88,108.92,6858.0,91.9845,92.0098,91.9423,91.9761,6858.0
2021-10-07 12:55:00,108.92,109.01,108.88,109.01,8340.0,91.9761,92.0521,91.9423,92.0521,8340.0
2021-10-07 13:00:00,109.0,109.0,108.82,108.86,12755.0,92.0436,92.0436,91.8916,91.9254,12755.0
2021-10-07 13:05:00,108.85,108.88,108.7,108.79,14466.0,91.9169,91.9423,91.7903,91.8663,14466.0
2021-10-07 13:10:00,108.78,108.87,108.76,108.82,9247.0,91.8578,91.9338,91.8409,91.8916,9247.0
2021-10-07 13:15:00,108.81,109.22,108.81,109.19,16187.0,91.8832,92.2294,91.8832,92.204,16187.0
2021-10-07 13:20:00,109.16,109.19,109.02,109.06,6817.0,92.1787,92.204,92.0605,92.0943,6817.0
2021-10-07 13:25:00,109.02,109.08,108.95,109.07,13428.0,92.0605,92.1112,92.0014,92.1027,13428.0
2021-10-07 13:30:00,109.07,109.1,109.01,109.08,11434.0,92.1027,92.128,92.0521,92.1112,11434.0
2021-10-07 13:35:00,109.09,109.19,109.02,109.13,10146.0,92.1196,92.204,92.0605,92.1534,10146.0
2021-10-07 13:40:00,109.14,109.18,109.1,109.14,6017.0,92.1618,92.1956,92.128,92.1618,6017.0
2021-10-07 13:45:00,109.16,109.23,109.03,109.18,11565.0,92.1787,92.2378,92.0689,92.1956,11565.0
2021-10-07 13:50:00,109.17,109.17,109.08,109.12,10491.0,92.1872,92.1872,92.1112,92.1449,10491.0
2021-10-07 13:55:00,109.12,109.22,109.12,109.19,15673.0,92.1449,92.2294,92.1449,92.204,15673.0
2021-10-07 14:00:00,109.18,109.19,108.83,108.88,12755.0,92.1956,92.204,91.9001,91.9423,12755.0
2021-10-07 14:05:00,108.84,108.91,108.76,108.8,9523.0,91.9085,91.9676,91.8409,91.8747,9523.0
2021-10-07 14:10:00,108.82,108.89,108.81,108.84,6767.0,91.8916,91.9507,91.8832,91.9085,6767.0
2021-10-07 14:15:00,108.85,108.85,108.75,108.76,7530.0,91.9169,91.9169,91.8325,91.8409,7530.0
2021-10-07 14:20:00,108.73,108.79,108.67,108.7,4314.0,91.8156,91.8663,91.7649,91.7903,4314.0
2021-10-07 14:25:00,108.71,108.71,108.48,108.56,21294.0,91.7987,91.7987,91.6045,91.6721,21294.0
2021-10-07 14:30:00,108.55,108.63,108.49,108.59,7973.0,91.6636,91.7312,91.6129,91.6974,7973.0
2021-10-07 14:35:00,108.59,108.63,108.5,108.5,10589.0,91.6974,91.7312,91.6214,91.6214,10589.0
2021-10-07 14:40:00,108.53,108.54,108.3,108.31,13003.0,91.6467,91.6552,91.4525,91.4609,13003.0
2021-10-07 14:45:00,108.31,108.35,108.24,108.25,9824.0,91.4609,91.4947,91.4018,91.4103,9824.0
2021-10-07 14:50:00,108.27,108.32,108.02,108.13,18196.0,91.4272,91.4694,91.2161,91.3089,18196.0
2021-10-07 14:55:00,108.14,108.15,107.96,107.99,20322.0,91.3174,91.3258,91.1654,91.1907,20322.0
2021-10-07 15:00:00,107.98,108.13,107.9,108.11,10337.0,91.1823,91.3089,91.1147,91.2921,10337.0
2021-10-07 15:05:00,108.11,108.22,108.09,108.16,11476.0,91.2921,91.3849,91.2752,91.3343,11476.0
2021-10-07 15:10:00,108.15,108.17,108.08,108.14,11829.0,91.3258,91.3427,91.2667,91.3174,11829.0
2021-10-07 15:15:00,108.15,108.23,108.13,108.17,11674.0,91.3258,91.3934,91.3089,91.3427,11674.0
2021-10-07 15:20:00,108.18,108.23,108.11,108.15,10125.0,91.3512,91.3934,91.2921,91.3258,10125.0
2021-10-07 15:25:00,108.16,108.26,108.13,108.2,11721.0,91.3343,91.4187,91.3089,91.3681,11721.0
2021-10-07 15:30:00,108.18,108.3,108.13,108.17,18427.0,91.3512,91.4525,91.3089,91.3427,18427.0
2021-10-07 15:35:00,108.17,108.21,108.03,108.13,19589.0,91.3427,91.3765,91.2245,91.3089,19589.0
2021-10-07 15:40:00,108.14,108.22,107.99,108.01,21529.0,91.3174,91.3849,91.1907,91.2076,21529.0
2021-10-07 15:45:00,108.0,108.02,107.68,107.84,66615.0,91.1992,91.2161,90.9289,91.0641,66615.0
2021-10-07 15:50:00,107.84,107.84,107.48,107.58,82717.0,91.0641,91.0641,90.7601,90.8445,82717.0
2021-10-07 15:55:00,107.58,107.62,107.43,107.59,140586.0,90.8445,90.8783,90.7178,90.8529,140586.0
2021-10-08 09:30:00,108.0,109.53,107.96,109.06,86122.0,91.1992,92.4912,91.1654,92.0943,86122.0
2021-10-08 09:35:00,109.12,109.95,109.12,109.72,36191.0,92.1449,92.8458,92.1449,92.6516,36191.0
2021-10-08 09:40:00,109.74,110.38,108.99,108.99,42976.0,92.6685,93.2089,92.0352,92.0352,42976.0
2021-10-08 09:45:00,108.96,109.4,108.53,108.75,17112.0,92.0098,92.3814,91.6467,91.8325,17112.0
2021-10-08 09:50:00,108.82,108.94,108.4,108.6,13085.0,91.8916,91.9929,91.5369,91.7058,13085.0
2021-10-08 09:55:00,108.59,108.63,108.25,108.27,16443.0,91.6974,91.7312,91.4103,91.4272,16443.0
2021-10-08 10:00:00,108.3,108.67,108.22,108.3,31490.0,91.4525,91.7649,91.3849,91.4525,31490.0
2021-10-08 10:05:00,108.31,108.31,108.05,108.16,9043.0,91.4609,91.4609,91.2414,91.3343,9043.0
2021-10-08 10:10:00,108.08,108.25,107.93,108.15,10925.0,91.2667,91.4103,91.1401,91.3258,10925.0
2021-10-08 10:15:00,108.1,108.12,107.77,107.77,12063.0,91.2836,91.3005,91.0049,91.0049,12063.0
2021-10-08 10:20:00,107.79,107.85,107.56,107.57,6986.0,91.0218,91.0725,90.8276,90.8361,6986.0
2021-10-08 10:25:00,107.57,107.63,107.3,107.31,11026.0,90.8361,90.8867,90.6081,90.6165,11026.0
2021-10-08 10:30:00,107.31,107.68,107.18,107.63,11455.0,90.6165,90.9289,90.5067,90.8867,11455.0
2021-10-08 10:35:00,107.65,107.82,107.64,107.79,8712.0,90.9036,91.0472,90.8952,91.0218,8712.0
2021-10-08 10:40:00,107.74,107.77,107.46,107.52,7992.0,90.9796,91.0049,90.7432,90.7938,7992.0
2021-10-08 10:45:00,107.55,107.78,107.55,107.77,12401.0,90.8192,91.0134,90.8192,91.0049,12401.0
2021-10-08 10:50:00,107.75,107.89,107.72,107.88,10448.0,90.9881,91.1063,90.9627,91.0978,10448.0
2021-10-08 10:55:00,107.89,107.89,107.64,107.66,6389.0,91.1063,91.1063,90.8952,90.9121,6389.0
2021-10-08 11:00:00,107.67,107.8,107.63,107.63,11478.0,90.9205,91.0303,90.8867,90.8867,11478.0
2021-10-08 11:05:00,107.61,107.63,107.35,107.41,32966.0,90.8698,90.8867,90.6503,90.701,32966.0
2021-10-08 11:10:00,107.46,107.79,107.45,107.77,10907.0,90.7432,91.0218,90.7347,91.0049,10907.0
2021-10-08 11:15:00,107.75,107.89,107.65,107.74,11408.0,90.9881,91.1063,90.9036,90.9796,11408.0
2021-10-08 11:20:00,107.75,107.88,107.66,107.72,7690.0,90.9881,91.0978,90.9121,90.9627,7690.0
2021-10-08 11:25:00,107.72,107.91,107.65,107.84,14894.0,90.9627,91.1232,90.9036,91.0641,14894.0
2021-10-08 11:30:00,107.86,107.88,107.68,107.75,10619.0,91.0809,91.0978,90.9289,90.9881,10619.0
2021-10-08 11:35:00,107.76,107.77,107.61,107.68,9306.0,90.9965,91.0049,90.8698,90.9289,9306.0
2021-10-08 11:40:00,107.69,107.7,107.54,107.55,7185.0,90.9374,90.9458,90.8107,90.8192,7185.0
2021-10-08 11:45:00,107.57,107.58,107.41,107.45,6845.0,90.8361,90.8445,90.701,90.7347,6845.0
2021-10-08 11:50:00,107.45,107.6,107.44,107.47,6004.0,90.7347,90.8614,90.7263,90.7516,6004.0
2021-10-08 11:55:00,107.47,107.51,107.32,107.34,7102.0,90.7516,90.7854,90.625,90.6418,7102.0
2021-10-08 12:00:00,107.37,107.4,107.29,107.33,9086.0,90.6672,90.6925,90.5996,90.6334,9086.0
2021-10-08 12:05:00,107.32,107.41,107.28,107.37,9239.0,90.625,90.701,90.5912,90.6672,9239.0
2021-10-08 12:10:00,107.39,107.54,107.39,107.54,11183.0,90.6841,90.8107,90.6841,90.8107,11183.0
2021-10-08 12:15:00,107.52,107.52,107.3,107.31,6455.0,90.7938,90.7938,90.6081,90.6165,6455.0
2021-10-08 12:20:00,107.3,107.35,107.18,107.28,9756.0,90.6081,90.6503,90.5067,90.5912,9756.0
2021-10-08 12:25:00,107.27,107.31,107.22,107.31,10722.0,90.5827,90.6165,90.5405,90.6165,10722.0
2021-10-08 12:30:00,107.31,107.51,107.31,107.4,18082.0,90.6165,90.7854,90.6165,90.6925,18082.0
2021-10-08 12:35:00,107.43,107.55,107.43,107.51,8681.0,90.7178,90.8192,90.7178,90.7854,8681.0
2021-10-08 12:40:00,107.52,107.59,107.44,107.51,13282.0,90.7938,90.8529,90.7263,90.7854,13282.0
2021-10-08 12:45:00,107.52,107.54,107.43,107.43,6335.0,90.7938,90.8107,90.7178,90.7178,6335.0
2021-10-08 12:50:00,107.42,107.53,107.42,107.45,10855.0,90.7094,90.8023,90.7094,90.7347,10855.0
2021-10-08 12:55:00,107.44,107.47,107.37,107.45,7824.0,90.7263,90.7516,90.6672,90.7347,7824.0
2021-10-08 13:00:00,107.46,107.46,107.38,107.38,6759.0,90.7432,90.7432,90.6756,90.6756,6759.0
2021-10-08 13:05:00,107.39,107.42,107.29,107.32,19045.0,90.6841,90.7094,90.5996,90.625,19045.0
2021-10-08 13:10:00,107.3,107.44,107.29,107.41,7391.0,90.6081,90.7263,90.5996,90.701,7391.0
2021-10-08 13:15:00,107.4,107.4,107.16,107.18,10623.0,90.6925,90.6925,90.4898,90.5067,10623.0
2021-10-08 13:20:00,107.2,107.2,107.09,107.1,15052.0,90.5236,90.5236,90.4307,90.4392,15052.0
2021-10-08 13:25:00,107.11,107.23,107.1,107.23,5299.0,90.4476,90.549,90.4392,90.549,5299.0
2021-10-08 13:30:00,107.22,107.33,107.22,107.32,6028.0,90.5405,90.6334,90.5405,90.625,6028.0
2021-10-08 13:35:00,107.29,107.29,107.14,107.2,7859.0,90.5996,90.5996,90.473,90.5236,7859.0
2021-10-08 13:40:00,107.23,107.29,107.14,107.18,7517.0,90.549,90.5996,90.473,90.5067,7517.0
2021-10-08 13:45:00,107.21,107.25,107.18,107.22,5386.0,90.5321,90.5658,90.5067,90.5405,5386.0
2021-10-08 13:50:00,107.2,107.27,107.2,107.26,5610.0,90.5236,90.5827,90.5236,90.5743,5610.0
2021-10-08 13:55:00,107.27,107.38,107.26,107.32,7284.0,90.5827,90.6756,90.5743,90.625,7284.0
2021-10-08 14:00:00,107.33,107.49,107.3,107.49,9198.0,90.6334,90.7685,90.6081,90.7685,9198.0
2021-10-08 14:05:00,107.46,107.57,107.46,107.48,11320.0,90.7432,90.8361,90.7432,90.7601,11320.0
2021-10-08 14:10:00,107.49,107.51,107.42,107.49,8892.0,90.7685,90.7854,90.7094,90.7685,8892.0
2021-10-08 14:15:00,107.48,107.57,107.44,107.52,6450.0,90.7601,90.8361,90.7263,90.7938,6450.0
2021-10-08 14:20:00,107.52,107.62,107.49,107.52,8735.0,90.7938,90.8783,90.7685,90.7938,8735.0
2021-10-08 14:25:00,107.53,107.63,107.53,107.61,3828.0,90.8023,90.8867,90.8023,90.8698,3828.0
2021-10-08 14:30:00,107.61,107.61,107.35,107.35,12323.0,90.8698,90.8698,90.6503,90.6503,12323.0
2021-10-08 14:35:00,107.3,107.36,107.08,107.36,36186.0,90.6081,90.6587,90.4223,90.6587,36186.0
2021-10-08 14:40:00,107.37,107.41,107.3,107.35,4810.0,90.6672,90.701,90.6081,90.6503,4810.0
2021-10-08 14:45:00,107.36,107.47,107.34,107.36,12551.0,90.6587,90.7516,90.6418,90.6587,12551.0
2021-10-08 14:50:00,107.35,107.39,107.29,107.3,7965.0,90.6503,90.6841,90.5996,90.6081,7965.0
2021-10-08 14:55:00,107.29,107.34,107.25,107.26,6616.0,90.5996,90.6418,90.5658,90.5743,6616.0
2021-10-08 15:00:00,107.29,107.32,107.2,107.24,5681.0,90.5996,90.625,90.5236,90.5574,5681.0
2021-10-08 15:05:00,107.26,107.34,107.19,107.32,8924.0,90.5743,90.6418,90.5152,90.625,8924.0
2021-10-08 15:10:00,107.33,107.35,107.29,107.31,8655.0,90.6334,90.6503,90.5996,90.6165,8655.0
2021-10-08 15:15:00,107.3,107.47,107.25,107.47,8031.0,90.6081,90.7516,90.5658,90.7516,8031.0
2021-10-08 15:20:00,107.46,107.48,107.35,107.38,12058.0,90.7432,90.7601,90.6503,90.6756,12058.0
2021-10-08 15:25:00,107.37,107.45,107.33,107.45,12107.0,90.6672,90.7347,90.6334,90.7347,12107.0
2021-10-08 15:30:00,107.43,107.45,107.3,107.3,17788.0,90.7178,90.7347,90.6081,90.6081,17788.0
2021-10-08 15:35:00,107.29,107.38,107.22,107.38,19815.0,90.5996,90.6756,90.5405,90.6756,19815.0
2021-10-08 15:40:00,107.35,107.45,107.31,107.37,14725.0,90.6503,90.7347,90.6165,90.6672,14725.0
2021-10-08 15:45:00,107.37,107.42,107.33,107.35,21859.0,90.6672,90.7094,90.6334,90.6503,21859.0
2021-10-08 15:50:00,107.34,107.39,107.26,107.29,25893.0,90.6418,90.6841,90.5743,90.5996,25893.0
2021-10-08 15:55:00,107.29,107.34,107.22,107.25,82527.0,90.5996,90.6418,90.5405,90.5658,82527.0
2021-10-11 09:30:00,107.65,108.32,107.25,108.08,35625.0,90.9036,91.4694,90.5658,91.2667,35625.0
2021-10-11 09:35:00,107.98,108.12,107.49,107.81,13266.0,91.1823,91.3005,90.7685,91.0387,13266.0
2021-10-11 09:40:00,107.82,108.32,107.75,108.32,12146.0,91.0472,91.4694,90.9881,91.4694,12146.0
2021-10-11 09:45:00,108.27,108.53,108.22,108.42,15302.0,91.4272,91.6467,91.3849,91.5538,15302.0
2021-10-11 09:50:00,108.5,108.96,108.41,108.91,20789.0,91.6214,92.0098,91.5454,91.9676,20789.0
2021-10-11 09:55:00,108.85,109.01,108.75,108.99,15474.0,91.9169,92.0521,91.8325,92.0352,15474.0
2021-10-11 10:00:00,109.0,109.3,108.98,109.11,24804.0,92.0436,92.2969,92.0267,92.1365,24804.0
2021-10-11 10:05:00,109.13,109.4,109.1,109.33,30354.0,92.1534,92.3814,92.128,92.3223,30354.0
2021-10-11 10:10:00,109.36,109.58,109.36,109.5,16175.0,92.3476,92.5334,92.3476,92.4658,16175.0
2021-10-11 10:15:00,109.49,109.56,109.41,109.53,16256.0,92.4574,92.5165,92.3898,92.4912,16256.0
2021-10-11 10:20:00,109.61,109.74,109.59,109.74,15434.0,92.5587,92.6685,92.5418,92.6685,15434.0
2021-10-11 10:25:00,109.76,109.86,109.63,109.75,22262.0,92.6854,92.7698,92.5756,92.6769,22262.0
2021-10-11 10:30:00,109.8,109.83,109.19,109.28,10582.0,92.7192,92.7445,92.204,92.28,10582.0
2021-10-11 10:35:00,109.29,109.39,109.17,109.24,10730.0,92.2885,92.3729,92.1872,92.2463,10730.0
2021-10-11 10:40:00,109.27,109.27,108.98,109.11,13858.0,92.2716,92.2716,92.0267,92.1365,13858.0
2021-10-11 10:45:00,109.11,109.25,109.0,109.17,11881.0,92.1365,92.2547,92.0436,92.1872,11881.0
2021-10-11 10:50:00,109.21,109.35,109.15,109.2,10803.0,92.2209,92.3392,92.1703,92.2125,10803.0
2021-10-11 10:55:00,109.22,109.34,109.13,109.18,12011.0,92.2294,92.3307,92.1534,92.1956,12011.0
2021-10-11 11:00:00,109.2,109.29,109.07,109.16,14893.0,92.2125,92.2885,92.1027,92.1787,14893.0
2021-10-11 11:05:00,109.18,109.34,109.15,109.27,10674.0,92.1956,92.3307,92.1703,92.2716,10674.0
2021-10-11 11:10:00,109.26,109.37,109.2,109.26,7220.0,92.2632,92.356,92.2125,92.2632,7220.0
2021-10-11 11:15:00,109.25,109.51,109.25,109.46,6359.0,92.2547,92.4743,92.2547,92.432,6359.0
2021-10-11 11:20:00,109.45,109.68,109.45,109.62,15795.0,92.4236,92.6178,92.4236,92.5672,15795.0
2021-10-11 11:25:00,109.73,109.73,109.48,109.58,8305.0,92.66,92.66,92.4489,92.5334,8305.0
2021-10-11 11:30:00,109.6,109.67,109.56,109.67,8614.0,92.5503,92.6094,92.5165,92.6094,8614.0
2021-10-11 11:35:00,109.66,109.71,109.59,109.67,7025.0,92.6009,92.6432,92.5418,92.6094,7025.0
2021-10-11 11:40:00,109.64,109.83,109.64,109.81,6410.0,92.584,92.7445,92.584,92.7276,6410.0
2021-10-11 11:45:00,109.81,109.85,109.72,109.72,9891.0,92.7276,92.7614,92.6516,92.6516,9891.0
2021-10-11 11:50:00,109.7,109.74,109.66,109.66,5616.0,92.6347,92.6685,92.6009,92.6009,5616.0
2021-10-11 11:55:00,109.68,109.77,109.64,109.74,6229.0,92.6178,92.6938,92.584,92.6685,6229.0
2021-10-11 12:00:00,109.74,109.81,109.55,109.55,5720.0,92.6685,92.7276,92.508,92.508,5720.0
2021-10-11 12:05:00,109.51,109.55,109.41,109.5,17972.0,92.4743,92.508,92.3898,92.4658,17972.0
2021-10-11 12:10:00,109.5,109.52,109.27,109.29,5767.0,92.4658,92.4827,92.2716,92.2885,5767.0
2021-10-11 12:15:00,109.2,109.22,109.05,109.09,17705.0,92.2125,92.2294,92.0858,92.1196,17705.0
2021-10-11 12:20:00,109.12,109.18,109.07,109.16,6001.0,92.1449,92.1956,92.1027,92.1787,6001.0
2021-10-11 12:25:00,109.16,109.19,109.1,109.11,9909.0,92.1787,92.204,92.128,92.1365,9909.0
2021-10-11 12:30:00,109.11,109.11,109.0,109.06,17737.0,92.1365,92.1365,92.0436,92.0943,17737.0
2021-10-11 12:35:00,109.05,109.18,109.05,109.11,4787.0,92.0858,92.1956,92.0858,92.1365,4787.0
2021-10-11 12:40:00,109.11,109.11,108.93,109.03,5601.0,92.1365,92.1365,91.9845,92.0689,5601.0
2021-10-11 12:45:00,108.98,109.08,108.92,109.08,5231.0,92.0267,92.1112,91.9761,92.1112,5231.0
2021-10-11 12:50:00,109.09,109.12,108.96,109.02,3125.0,92.1196,92.1449,92.0098,92.0605,3125.0
2021-10-11 12:55:00,109.05,109.11,109.0,109.07,10606.0,92.0858,92.1365,92.0436,92.1027,10606.0
2021-10-11 13:00:00,109.04,109.06,108.94,108.98,7574.0,92.0774,92.0943,91.9929,92.0267,7574.0
2021-10-11 13:05:00,108.98,108.98,108.87,108.95,12593.0,92.0267,92.0267,91.9338,92.0014,12593.0
2021-10-11 13:10:00,108.94,109.14,108.94,109.14,12650.0,91.9929,92.1618,91.9929,92.1618,12650.0
2021-10-11 13:15:00,109.14,109.27,109.14,109.22,9007.0,92.1618,92.2716,92.1618,92.2294,9007.0
2021-10-11 13:20:00,109.2,109.42,109.13,109.42,43805.0,92.2125,92.3983,92.1534,92.3983,43805.0
2021-10-11 13:25:00,109.39,109.46,109.21,109.31,111591.0,92.3729,92.432,92.2209,92.3054,111591.0
2021-10-11 13:30:00,109.28,109.3,109.11,109.17,13829.0,92.28,92.2969,92.1365,92.1872,13829.0
2021-10-11 13:35:00,109.21,109.32,109.19,109.29,9791.0,92.2209,92.3138,92.204,92.2885,9791.0
2021-10-11 13:40:00,109.27,109.37,109.25,109.35,14326.0,92.2716,92.356,92.2547,92.3392,14326.0
2021-10-11 13:45:00,109.35,109.38,109.07,109.12,15094.0,92.3392,92.3645,92.1027,92.1449,15094.0
2021-10-11 13:50:00,109.12,109.14,109.04,109.13,8398.0,92.1449,92.1618,92.0774,92.1534,8398.0
2021-10-11 13:55:00,109.11,109.13,108.96,109.1,9778.0,92.1365,92.1534,92.0098,92.128,9778.0
2021-10-11 14:00:00,109.11,109.11,109.01,109.04,6064.0,92.1365,92.1365,92.0521,92.0774,6064.0
2021-10-11 14:05:00,109.07,109.15,109.06,109.11,5223.0,92.1027,92.1703,92.0943,92.1365,5223.0
2021-10-11 14:10:00,109.14,109.18,109.09,109.12,5773.0,92.1618,92.1956,92.1196,92.1449,5773.0
2021-10-11 14:15:00,109.14,109.36,109.14,109.26,10864.0,92.1618,92.3476,92.1618,92.2632,10864.0
2021-10-11 14:20:00,109.24,109.31,109.13,109.31,8271.0,92.2463,92.3054,92.1534,92.3054,8271.0
2021-10-11 14:25:00,109.29,109.41,109.25,109.41,5615.0,92.2885,92.3898,92.2547,92.3898,5615.0
2021-10-11 14:30:00,109.4,109.58,109.39,109.52,10096.0,92.3814,92.5334,92.3729,92.4827,10096.0
2021-10-11 14:35:00,109.51,109.52,109.3,109.34,9028.0,92.4743,92.4827,92.2969,92.3307,9028.0
2021-10-11 14:40:00,109.34,109.38,109.15,109.28,20290.0,92.3307,92.3645,92.1703,92.28,20290.0
2021-10-11 14:45:00,109.26,109.28,109.15,109.21,10676.0,92.2632,92.28,92.1703,92.2209,10676.0
2021-10-11 14:50:00,109.22,109.22,109.01,109.11,14737.0,92.2294,92.2294,92.0521,92.1365,14737.0
2021-10-11 14:55:00,109.08,109.23,109.05,109.17,5296.0,92.1112,92.2378,92.0858,92.1872,5296.0
2021-10-11 15:00:00,109.15,109.29,109.14,109.27,5117.0,92.1703,92.2885,92.1618,92.2716,5117.0
2021-10-11 15:05:00,109.25,109.27,109.04,109.12,9462.0,92.2547,92.2716,92.0774,92.1449,9462.0
2021-10-11 15:10:00,109.13,109.21,109.11,109.2,10841.0,92.1534,92.2209,92.1365,92.2125,10841.0
2021-10-11 15:15:00,109.19,109.2,109.05,109.14,11126.0,92.204,92.2125,92.0858,92.1618,11126.0
2021-10-11 15:20:00,109.14,109.16,109.04,109.09,7889.0,92.1618,92.1787,92.0774,92.1196,7889.0
2021-10-11 15:25:00,109.1,109.19,109.01,109.03,14327.0,92.128,92.204,92.0521,92.0689,14327.0
2021-10-11 15:30:00,109.03,109.21,109.03,109.14,22908.0,92.0689,92.2209,92.0689,92.1618,22908.0
2021-10-11 15:35:00,109.14,109.28,109.11,109.24,24853.0,92.1618,92.28,92.1365,92.2463,24853.0
2021-10-11 15:40:00,109.23,109.23,109.02,109.04,23483.0,92.2378,92.2378,92.0605,92.0774,23483.0
2021-10-11 15:45:00,109.04,109.12,108.98,108.98,34522.0,92.0774,92.1449,92.0267,92.0267,34522.0
2021-10-11 15:50:00,108.97,108.99,108.8,108.91,41047.0,92.0183,92.0352,91.8747,91.9676,41047.0
2021-10-11 15:55:00,108.91,109.01,108.84,108.87,96049.0,91.9676,92.0521,91.9085,91.9338,96049.0
2021-10-12 09:30:00,109.53,110.31,109.35,110.02,67874.0,92.4912,93.1498,92.3392,92.9049,67874.0
2021-10-12 09:35:00,110.06,110.65,109.94,110.56,17710.0,92.9387,93.4369,92.8374,93.3609,17710.0
2021-10-12 09:40:00,110.61,110.69,109.88,109.99,24986.0,93.4031,93.4707,92.7867,92.8796,24986.0
2021-10-12 09:45:00,109.89,110.01,109.63,110.01,12898.0,92.7952,92.8965,92.5756,92.8965,12898.0
2021-10-12 09:50:00,109.98,110.34,109.97,110.14,17333.0,92.8712,93.1752,92.8627,93.0063,17333.0
2021-10-12 09:55:00,110.1,110.18,109.46,109.46,9819.0,92.9725,93.04,92.432,92.432,9819.0
2021-10-12 10:00:00,109.29,109.52,109.03,109.03,11439.0,92.2885,92.4827,92.0689,92.0689,11439.0
2021-10-12 10:05:00,109.12,109.27,109.01,109.21,7466.0,92.1449,92.2716,92.0521,92.2209,7466.0
2021-10-12 10:10:00,109.23,109.41,109.15,109.23,9255.0,92.2378,92.3898,92.1703,92.2378,9255.0
2021-10-12 10:15:00,109.22,109.26,108.79,109.02,7078.0,92.2294,92.2632,91.8663,92.0605,7078.0
2021-10-12 10:20:00,109.03,109.34,108.84,109.34,9541.0,92.0689,92.3307,91.9085,92.3307,9541.0
2021-10-12 10:25:00,109.27,109.43,109.11,109.41,6433.0,92.2716,92.4067,92.1365,92.3898,6433.0
2021-10-12 10:30:00,109.42,109.61,109.35,109.61,4575.0,92.3983,92.5587,92.3392,92.5587,4575.0
2021-10-12 10:35:00,109.58,109.79,109.56,109.77,8290.0,92.5334,92.7107,92.5165,92.6938,8290.0
2021-10-12 10:40:00,109.82,109.9,109.7,109.86,9290.0,92.736,92.8036,92.6347,92.7698,9290.0
2021-10-12 10:45:00,109.85,109.95,109.8,109.84,11854.0,92.7614,92.8458,92.7192,92.7529,11854.0
2021-10-12 10:50:00,109.85,110.01,109.8,109.89,39740.0,92.7614,92.8965,92.7192,92.7952,39740.0
2021-10-12 10:55:00,109.94,110.2,109.9,110.04,36138.0,92.8374,93.0569,92.8036,92.9218,36138.0
2021-10-12 11:00:00,110.08,110.21,109.8,109.84,68049.0,92.9556,93.0654,92.7192,92.7529,68049.0
2021-10-12 11:05:00,109.82,110.27,109.82,110.27,12090.0,92.736,93.116,92.736,93.116,12090.0
2021-10-12 11:10:00,110.23,110.25,110.1,110.14,11998.0,93.0823,93.0992,92.9725,93.0063,11998.0
2021-10-12 11:15:00,110.11,110.21,109.99,110.21,11277.0,92.9809,93.0654,92.8796,93.0654,11277.0
2021-10-12 11:20:00,110.25,110.4,110.06,110.11,14664.0,93.0992,93.2258,92.9387,92.9809,14664.0
2021-10-12 11:25:00,110.06,110.07,109.8,109.83,10085.0,92.9387,92.9472,92.7192,92.7445,10085.0
2021-10-12 11:30:00,109.82,109.91,109.77,109.8,5888.0,92.736,92.812,92.6938,92.7192,5888.0
2021-10-12 11:35:00,109.83,109.86,109.72,109.78,10273.0,92.7445,92.7698,92.6516,92.7023,10273.0
2021-10-12 11:40:00,109.78,109.93,109.76,109.81,6621.0,92.7023,92.8289,92.6854,92.7276,6621.0
2021-10-12 11:45:00,109.8,109.9,109.76,109.9,4364.0,92.7192,92.8036,92.6854,92.8036,4364.0
2021-10-12 11:50:00,109.91,110.02,109.86,110.02,6399.0,92.812,92.9049,92.7698,92.9049,6399.0
2021-10-12 11:55:00,109.96,110.08,109.94,110.08,4261.0,92.8543,92.9556,92.8374,92.9556,4261.0
2021-10-12 12:00:00,110.09,110.2,110.09,110.14,6794.0,92.964,93.0569,92.964,93.0063,6794.0
2021-10-12 12:05:00,110.2,110.33,110.2,110.26,6581.0,93.0569,93.1667,93.0569,93.1076,6581.0
2021-10-12 12:10:00,110.3,110.43,110.28,110.35,8128.0,93.1414,93.2512,93.1245,93.1836,8128.0
2021-10-12 12:15:00,110.36,110.4,110.09,110.12,34694.0,93.192,93.2258,92.964,92.9894,34694.0
2021-10-12 12:20:00,110.09,110.19,110.06,110.11,6961.0,92.964,93.0485,92.9387,92.9809,6961.0
2021-10-12 12:25:00,110.11,110.16,110.01,110.02,8480.0,92.9809,93.0232,92.8965,92.9049,8480.0
2021-10-12 12:30:00,110.03,110.07,109.84,109.89,9245.0,92.9134,92.9472,92.7529,92.7952,9245.0
2021-10-12 12:35:00,109.86,109.91,109.81,109.84,4567.0,92.7698,92.812,92.7276,92.7529,4567.0
2021-10-12 12:40:00,109.86,109.94,109.85,109.9,3544.0,92.7698,92.8374,92.7614,92.8036,3544.0
2021-10-12 12:45:00,109.86,109.88,109.78,109.81,8297.0,92.7698,92.7867,92.7023,92.7276,8297.0
2021-10-12 12:50:00,109.79,109.86,109.77,109.77,4490.0,92.7107,92.7698,92.6938,92.6938,4490.0
2021-10-12 12:55:00,109.74,109.8,109.69,109.7,5928.0,92.6685,92.7192,92.6263,92.6347,5928.0
2021-10-12 13:00:00,109.69,109.69,109.59,109.67,6663.0,92.6263,92.6263,92.5418,92.6094,6663.0
2021-10-12 13:05:00,109.69,109.69,109.6,109.68,11129.0,92.6263,92.6263,92.5503,92.6178,11129.0
2021-10-12 13:10:00,109.62,109.75,109.62,109.7,8690.0,92.5672,92.6769,92.5672,92.6347,8690.0
2021-10-12 13:15:00,109.71,109.78,109.7,109.74,6598.0,92.6432,92.7023,92.6347,92.6685,6598.0
2021-10-12 13:20:00,109.73,109.83,109.65,109.74,49905.0,92.66,92.7445,92.5925,92.6685,49905.0
2021-10-12 13:25:00,109.75,109.82,109.74,109.76,8722.0,92.6769,92.736,92.6685,92.6854,8722.0
2021-10-12 13:30:00,109.73,109.85,109.7,109.85,9201.0,92.66,92.7614,92.6347,92.7614,9201.0
2021-10-12 13:35:00,109.84,109.96,109.84,109.94,6940.0,92.7529,92.8543,92.7529,92.8374,6940.0
2021-10-12 13:40:00,109.97,110.05,109.96,110.01,6272.0,92.8627,92.9303,92.8543,92.8965,6272.0
2021-10-12 13:45:00,110.01,110.03,109.91,109.93,8128.0,92.8965,92.9134,92.812,92.8289,8128.0
2021-10-12 13:50:00,109.95,110.04,109.87,109.89,8890.0,92.8458,92.9218,92.7783,92.7952,8890.0
2021-10-12 13:55:00,109.88,109.94,109.88,109.93,4697.0,92.7867,92.8374,92.7867,92.8289,4697.0
2021-10-12 14:00:00,109.9,109.97,109.83,109.95,6477.0,92.8036,92.8627,92.7445,92.8458,6477.0
2021-10-12 14:05:00,109.94,109.99,109.85,109.93,5583.0,92.8374,92.8796,92.7614,92.8289,5583.0
2021-10-12 14:10:00,109.94,110.0,109.92,109.97,4905.0,92.8374,92.888,92.8205,92.8627,4905.0
2021-10-12 14:15:00,109.98,110.03,109.91,109.96,8337.0,92.8712,92.9134,92.812,92.8543,8337.0
2021-10-12 14:20:00,109.97,110.03,109.94,109.94,6734.0,92.8627,92.9134,92.8374,92.8374,6734.0
2021-10-12 14:25:00,109.96,109.99,109.92,109.92,2700.0,92.8543,92.8796,92.8205,92.8205,2700.0
2021-10-12 14:30:00,109.94,109.98,109.89,109.94,4600.0,92.8374,92.8712,92.7952,92.8374,4600.0
2021-10-12 14:35:00,109.95,109.97,109.82,109.85,6719.0,92.8458,92.8627,92.736,92.7614,6719.0
2021-10-12 14:40:00,109.85,109.86,109.78,109.79,5085.0,92.7614,92.7698,92.7023,92.7107,5085.0
2021-10-12 14:45:00,109.81,109.84,109.71,109.73,4265.0,92.7276,92.7529,92.6432,92.66,4265.0
2021-10-12 14:50:00,109.73,109.73,109.59,109.59,9998.0,92.66,92.66,92.5418,92.5418,9998.0
2021-10-12 14:55:00,109.6,109.62,109.39,109.41,12606.0,92.5503,92.5672,92.3729,92.3898,12606.0
2021-10-12 15:00:00,109.38,109.39,109.25,109.32,20289.0,92.3645,92.3729,92.2547,92.3138,20289.0
2021-10-12 15:05:00,109.32,109.32,109.2,109.27,6153.0,92.3138,92.3138,92.2125,92.2716,6153.0
2021-10-12 15:10:00,109.27,109.37,109.22,109.29,15344.0,92.2716,92.356,92.2294,92.2885,15344.0
2021-10-12 15:15:00,109.26,109.42,109.15,109.41,26142.0,92.2632,92.3983,92.1703,92.3898,26142.0
2021-10-12 15:20:00,109.39,109.44,109.28,109.42,41049.0,92.3729,92.4152,92.28,92.3983,41049.0
2021-10-12 15:25:00,109.41,109.5,109.36,109.47,14720.0,92.3898,92.4658,92.3476,92.4405,14720.0
2021-10-12 15:30:00,109.47,109.52,109.37,109.39,16896.0,92.4405,92.4827,92.356,92.3729,16896.0
2021-10-12 15:35:00,109.4,109.48,109.37,109.39,12451.0,92.3814,92.4489,92.356,92.3729,12451.0
2021-10-12 15:40:00,109.39,109.39,109.23,109.27,15396.0,92.3729,92.3729,92.2378,92.2716,15396.0
2021-10-12 15:45:00,109.25,109.28,109.16,109.19,14790.0,92.2547,92.28,92.1787,92.204,14790.0
2021-10-12 15:50:00,109.2,109.28,109.17,109.23,27033.0,92.2125,92.28,92.1872,92.2378,27033.0
2021-10-12 15:55:00,109.23,109.4,109.22,109.33,67622.0,92.2378,92.3814,92.2294,92.3223,67622.0
2021-10-13 09:30:00,109.51,109.97,109.2,109.85,30148.0,92.4743,92.8627,92.2125,92.7614,30148.0
2021-10-13 09:35:00,109.67,109.83,109.52,109.59,5272.0,92.6094,92.7445,92.4827,92.5418,5272.0
2021-10-13 09:40:00,109.64,109.7,109.02,109.13,14631.0,92.584,92.6347,92.0605,92.1534,14631.0
2021-10-13 09:45:00,109.09,109.16,108.86,109.03,12220.0,92.1196,92.1787,91.9254,92.0689,12220.0
2021-10-13 09:50:00,108.99,109.45,108.94,109.14,51369.0,92.0352,92.4236,91.9929,92.1618,51369.0
2021-10-13 09:55:00,109.12,109.12,108.82,108.84,11261.0,92.1449,92.1449,91.8916,91.9085,11261.0
2021-10-13 10:00:00,108.81,109.02,108.65,108.82,27147.0,91.8832,92.0605,91.7481,91.8916,27147.0
2021-10-13 10:05:00,108.83,109.02,108.82,108.95,10866.0,91.9001,92.0605,91.8916,92.0014,10866.0
2021-10-13 10:10:00,109.03,109.12,108.09,108.31,61014.0,92.0689,92.1449,91.2752,91.4609,61014.0
2021-10-13 10:15:00,108.42,108.74,108.37,108.72,7771.0,91.5538,91.8241,91.5116,91.8072,7771.0
2021-10-13 10:20:00,108.69,108.73,108.48,108.6,12575.0,91.7818,91.8156,91.6045,91.7058,12575.0
2021-10-13 10:25:00,108.57,108.86,108.57,108.83,12837.0,91.6805,91.9254,91.6805,91.9001,12837.0
2021-10-13 10:30:00,108.81,109.13,108.76,109.13,9491.0,91.8832,92.1534,91.8409,92.1534,9491.0
2021-10-13 10:35:00,109.17,109.48,109.17,109.39,13540.0,92.1872,92.4489,92.1872,92.3729,13540.0
2021-10-13 10:40:00,109.37,109.6,109.32,109.6,9940.0,92.356,92.5503,92.3138,92.5503,9940.0
2021-10-13 10:45:00,109.63,109.64,109.41,109.41,11696.0,92.5756,92.584,92.3898,92.3898,11696.0
2021-10-13 10:50:00,109.44,109.56,109.41,109.43,17628.0,92.4152,92.5165,92.3898,92.4067,17628.0
2021-10-13 10:55:00,109.3,109.45,109.19,109.43,12528.0,92.2969,92.4236,92.204,92.4067,12528.0
2021-10-13 11:00:00,109.45,109.51,109.38,109.48,12494.0,92.4236,92.4743,92.3645,92.4489,12494.0
2021-10-13 11:05:00,109.48,109.69,109.47,109.69,6965.0,92.4489,92.6263,92.4405,92.6263,6965.0
2021-10-13 11:10:00,109.68,109.98,109.65,109.93,8257.0,92.6178,92.8712,92.5925,92.8289,8257.0
2021-10-13 11:15:00,109.93,109.97,109.88,109.88,15600.0,92.8289,92.8627,92.7867,92.7867,15600.0
2021-10-13 11:20:00,109.9,109.94,109.78,109.92,6984.0,92.8036,92.8374,92.7023,92.8205,6984.0
2021-10-13 11:25:00,109.93,109.98,109.82,109.97,7997.0,92.8289,92.8712,92.736,92.8627,7997.0
2021-10-13 11:30:00,109.94,109.96,109.66,109.66,17167.0,92.8374,92.8543,92.6009,92.6009,17167.0
2021-10-13 11:35:00,109.67,109.86,109.59,109.77,14286.0,92.6094,92.7698,92.5418,92.6938,14286.0
2021-10-13 11:40:00,109.78,109.9,109.78,109.79,8556.0,92.7023,92.8036,92.7023,92.7107,8556.0
2021-10-13 11:45:00,109.81,110.18,109.81,110.09,11654.0,92.7276,93.04,92.7276,92.964,11654.0
2021-10-13 11:50:00,110.06,110.08,109.93,109.99,8999.0,92.9387,92.9556,92.8289,92.8796,8999.0
2021-10-13 11:55:00,109.96,110.03,109.92,109.96,5940.0,92.8543,92.9134,92.8205,92.8543,5940.0
2021-10-13 12:00:00,109.98,110.03,109.94,110.03,7643.0,92.8712,92.9134,92.8374,92.9134,7643.0
2021-10-13 12:05:00,110.02,110.1,110.02,110.08,4900.0,92.9049,92.9725,92.9049,92.9556,4900.0
2021-10-13 12:10:00,110.09,110.11,109.97,110.03,12593.0,92.964,92.9809,92.8627,92.9134,12593.0
2021-10-13 12:15:00,110.06,110.09,109.95,110.0,7918.0,92.9387,92.964,92.8458,92.888,7918.0
2021-10-13 12:20:00,109.97,110.04,109.86,110.02,6305.0,92.8627,92.9218,92.7698,92.9049,6305.0
2021-10-13 12:25:00,110.08,110.17,110.02,110.16,7476.0,92.9556,93.0316,92.9049,93.0232,7476.0
2021-10-13 12:30:00,110.16,110.39,110.14,110.36,15341.0,93.0232,93.2174,93.0063,93.192,15341.0
2021-10-13 12:35:00,110.37,110.68,110.37,110.64,26679.0,93.2005,93.4623,93.2005,93.4285,26679.0
2021-10-13 12:40:00,110.65,110.86,110.63,110.85,31307.0,93.4369,93.6143,93.42,93.6058,31307.0
2021-10-13 12:45:00,110.87,110.88,110.74,110.8,41338.0,93.6227,93.6311,93.5129,93.5636,41338.0
2021-10-13 12:50:00,110.79,110.82,110.42,110.54,28267.0,93.5551,93.5805,93.2427,93.344,28267.0
2021-10-13 12:55:00,110.53,110.78,110.52,110.78,12129.0,93.3356,93.5467,93.3271,93.5467,12129.0
2021-10-13 13:00:00,110.81,110.87,110.73,110.86,10082.0,93.572,93.6227,93.5045,93.6143,10082.0
2021-10-13 13:05:00,110.84,110.86,110.8,110.84,12278.0,93.5974,93.6143,93.5636,93.5974,12278.0
2021-10-13 13:10:00,110.84,110.87,110.7,110.86,7850.0,93.5974,93.6227,93.4791,93.6143,7850.0
2021-10-13 13:15:00,110.85,110.94,110.84,110.89,9381.0,93.6058,93.6818,93.5974,93.6396,9381.0
2021-10-13 13:20:00,110.89,110.89,110.78,110.87,9534.0,93.6396,93.6396,93.5467,93.6227,9534.0
2021-10-13 13:25:00,110.86,110.95,110.85,110.88,6966.0,93.6143,93.6903,93.6058,93.6311,6966.0
2021-10-13 13:30:00,110.88,111.12,110.86,111.1,31268.0,93.6311,93.8338,93.6143,93.8169,31268.0
2021-10-13 13:35:00,111.08,111.28,111.07,111.26,11615.0,93.8,93.9689,93.7916,93.952,11615.0
2021-10-13 13:40:00,111.23,111.25,111.12,111.18,11090.0,93.9267,93.9436,93.8338,93.8845,11090.0
2021-10-13 13:45:00,111.22,111.26,111.14,111.15,19680.0,93.9183,93.952,93.8507,93.8591,19680.0
2021-10-13 13:50:00,111.15,111.18,111.06,111.11,8834.0,93.8591,93.8845,93.7831,93.8254,8834.0
2021-10-13 13:55:00,111.11,111.17,111.06,111.14,7895.0,93.8254,93.876,93.7831,93.8507,7895.0
2021-10-13 14:00:00,111.14,111.4,111.06,111.28,26764.0,93.8507,94.0703,93.7831,93.9689,26764.0
2021-10-13 14:05:00,111.28,111.28,110.94,111.09,14542.0,93.9689,93.9689,93.6818,93.8085,14542.0
2021-10-13 14:10:00,111.11,111.24,110.97,111.23,10300.0,93.8254,93.9351,93.7071,93.9267,10300.0
2021-10-13 14:15:00,111.23,111.23,111.1,111.11,9522.0,93.9267,93.9267,93.8169,93.8254,9522.0
2021-10-13 14:20:00,111.1,111.19,111.1,111.15,8503.0,93.8169,93.8929,93.8169,93.8591,8503.0
2021-10-13 14:25:00,111.15,111.15,110.86,110.93,12104.0,93.8591,93.8591,93.6143,93.6734,12104.0
2021-10-13 14:30:00,110.96,110.97,110.88,110.89,9695.0,93.6987,93.7071,93.6311,93.6396,9695.0
2021-10-13 14:35:00,110.9,110.92,110.73,110.75,10241.0,93.648,93.6649,93.5045,93.5214,10241.0
2021-10-13 14:40:00,110.77,110.93,110.74,110.85,21473.0,93.5383,93.6734,93.5129,93.6058,21473.0
2021-10-13 14:45:00,110.84,110.84,110.67,110.67,12204.0,93.5974,93.5974,93.4538,93.4538,12204.0
2021-10-13 14:50:00,110.67,110.77,110.62,110.77,16710.0,93.4538,93.5383,93.4116,93.5383,16710.0
2021-10-13 14:55:00,110.76,110.85,110.75,110.8,18686.0,93.5298,93.6058,93.5214,93.5636,18686.0
2021-10-13 15:00:00,110.79,110.79,110.29,110.33,13008.0,93.5551,93.5551,93.1329,93.1667,13008.0
2021-10-13 15:05:00,110.35,110.6,110.34,110.48,17924.0,93.1836,93.3947,93.1752,93.2934,17924.0
2021-10-13 15:10:00,110.49,110.49,110.3,110.41,11213.0,93.3018,93.3018,93.1414,93.2343,11213.0
2021-10-13 15:15:00,110.38,110.57,110.38,110.56,10253.0,93.2089,93.3694,93.2089,93.3609,10253.0
2021-10-13 15:20:00,110.58,110.6,110.53,110.57,7567.0,93.3778,93.3947,93.3356,93.3694,7567.0
2021-10-13 15:25:00,110.56,110.71,110.51,110.71,12004.0,93.3609,93.4876,93.3187,93.4876,12004.0
2021-10-13 15:30:00,110.7,110.77,110.56,110.74,47370.0,93.4791,93.5383,93.3609,93.5129,47370.0
2021-10-13 15:35:00,110.73,110.81,110.67,110.8,15425.0,93.5045,93.572,93.4538,93.5636,15425.0
2021-10-13 15:40:00,110.79,110.8,110.63,110.75,34984.0,93.5551,93.5636,93.42,93.5214,34984.0
2021-10-13 15:45:00,110.75,110.83,110.73,110.81,38458.0,93.5214,93.5889,93.5045,93.572,38458.0
2021-10-13 15:50:00,110.8,110.91,110.74,110.84,45941.0,93.5636,93.6565,93.5129,93.5974,45941.0
2021-10-13 15:55:00,110.83,110.83,110.71,110.81,88424.0,93.5889,93.5889,93.4876,93.572,88424.0
2021-10-14 09:30:00,111.37,111.4,110.92,111.03,62708.0,94.0449,94.0703,93.6649,93.7578,62708.0
2021-10-14 09:35:00,110.92,111.06,110.6,110.6,16032.0,93.6649,93.7831,93.3947,93.3947,16032.0
2021-10-14 09:40:00,110.56,110.98,110.29,110.3,21563.0,93.3609,93.7156,93.1329,93.1414,21563.0
2021-10-14 09:45:00,110.32,110.94,110.17,110.94,22164.0,93.1583,93.6818,93.0316,93.6818,22164.0
2021-10-14 09:50:00,110.91,111.11,110.87,111.03,22481.0,93.6565,93.8254,93.6227,93.7578,22481.0
2021-10-14 09:55:00,111.04,111.15,110.81,111.15,14256.0,93.7663,93.8591,93.572,93.8591,14256.0
2021-10-14 10:00:00,111.15,111.63,111.15,111.59,10616.0,93.8591,94.2645,93.8591,94.2307,10616.0
2021-10-14 10:05:00,111.6,111.66,111.47,111.58,12168.0,94.2391,94.2898,94.1294,94.2223,12168.0
2021-10-14 10:10:00,111.59,111.81,111.59,111.75,11084.0,94.2307,94.4165,94.2307,94.3658,11084.0
2021-10-14 10:15:00,111.72,111.97,111.65,111.81,22353.0,94.3405,94.5516,94.2814,94.4165,22353.0
2021-10-14 10:20:00,111.84,111.84,111.55,111.66,12154.0,94.4418,94.4418,94.1969,94.2898,12154.0
2021-10-14 10:25:00,111.64,111.65,111.33,111.34,7741.0,94.2729,94.2814,94.0111,94.0196,7741.0
2021-10-14 10:30:00,111.37,111.39,111.05,111.1,16246.0,94.0449,94.0618,93.7747,93.8169,16246.0
2021-10-14 10:35:00,111.03,111.32,111.03,111.3,10560.0,93.7578,94.0027,93.7578,93.9858,10560.0
2021-10-14 10:40:00,111.3,111.32,110.96,110.97,15306.0,93.9858,94.0027,93.6987,93.7071,15306.0
2021-10-14 10:45:00,110.96,111.45,110.9,111.45,23897.0,93.6987,94.1125,93.648,94.1125,23897.0
2021-10-14 10:50:00,111.44,111.62,111.42,111.47,14866.0,94.104,94.256,94.0871,94.1294,14866.0
2021-10-14 10:55:00,111.43,111.62,111.28,111.59,17583.0,94.0956,94.256,93.9689,94.2307,17583.0
2021-10-14 11:00:00,111.57,111.68,111.5,111.64,22651.0,94.2138,94.3067,94.1547,94.2729,22651.0
2021-10-14 11:05:00,111.65,111.86,111.65,111.76,17242.0,94.2814,94.4587,94.2814,94.3743,17242.0
2021-10-14 11:10:00,111.73,111.73,111.48,111.53,12463.0,94.3489,94.3489,94.1378,94.18,12463.0
2021-10-14 11:15:00,111.59,111.7,111.51,111.66,13163.0,94.2307,94.3236,94.1631,94.2898,13163.0
2021-10-14 11:20:00,111.64,111.8,111.64,111.73,9675.0,94.2729,94.408,94.2729,94.3489,9675.0
2021-10-14 11:25:00,111.73,111.77,111.64,111.67,11422.0,94.3489,94.3827,94.2729,94.2983,11422.0
2021-10-14 11:30:00,111.64,111.73,111.63,111.7,8406.0,94.2729,94.3489,94.2645,94.3236,8406.0
2021-10-14 11:35:00,111.73,111.97,111.73,111.94,12363.0,94.3489,94.5516,94.3489,94.5262,12363.0
2021-10-14 11:40:00,111.94,111.94,111.81,111.87,6841.0,94.5262,94.5262,94.4165,94.4671,6841.0
2021-10-14 11:45:00,111.89,111.95,111.79,111.95,6942.0,94.484,94.5347,94.3996,94.5347,6942.0
2021-10-14 11:50:00,111.98,112.25,111.95,112.14,24154.0,94.56,94.788,94.5347,94.6951,24154.0
2021-10-14 11:55:00,112.15,112.2,112.1,112.1,2099.0,94.7036,94.7458,94.6614,94.6614,2099.0
2021-10-14 12:00:00,112.11,112.2,112.1,112.18,9713.0,94.6698,94.7458,94.6614,94.7289,9713.0
2021-10-14 12:05:00,112.17,112.31,112.11,112.16,17188.0,94.7205,94.8387,94.6698,94.712,17188.0
2021-10-14 12:10:00,112.17,112.19,112.13,112.19,3053.0,94.7205,94.7374,94.6867,94.7374,3053.0
2021-10-14 12:15:00,112.18,112.25,112.18,112.25,6681.0,94.7289,94.788,94.7289,94.788,6681.0
2021-10-14 12:20:00,112.23,112.44,112.23,112.42,15436.0,94.7711,94.9485,94.7711,94.9316,15436.0
2021-10-14 12:25:00,112.43,112.59,112.41,112.57,12361.0,94.94,95.0751,94.9231,95.0582,12361.0
2021-10-14 12:30:00,112.56,112.63,112.52,112.63,9582.0,95.0498,95.1089,95.016,95.1089,9582.0
2021-10-14 12:35:00,112.63,112.86,112.62,112.86,10006.0,95.1089,95.3031,95.1005,95.3031,10006.0
2021-10-14 12:40:00,112.85,112.93,112.78,112.83,16256.0,95.2947,95.3622,95.2356,95.2778,16256.0
2021-10-14 12:45:00,112.8,112.88,112.71,112.81,8802.0,95.2525,95.32,95.1765,95.2609,8802.0
2021-10-14 12:50:00,112.82,112.89,112.81,112.89,6391.0,95.2694,95.3285,95.2609,95.3285,6391.0
2021-10-14 12:55:00,112.87,112.9,112.73,112.84,27082.0,95.3116,95.3369,95.1934,95.2862,27082.0
2021-10-14 13:00:00,112.84,113.09,112.8,112.91,25213.0,95.2862,95.4974,95.2525,95.3454,25213.0
2021-10-14 13:05:00,112.91,113.03,112.86,112.99,10055.0,95.3454,95.4467,95.3031,95.4129,10055.0
2021-10-14 13:10:00,112.98,113.02,112.88,113.0,9018.0,95.4045,95.4382,95.32,95.4214,9018.0
2021-10-14 13:15:00,112.98,113.1,112.96,113.05,17475.0,95.4045,95.5058,95.3876,95.4636,17475.0
2021-10-14 13:20:00,113.03,113.03,112.85,112.9,9161.0,95.4467,95.4467,95.2947,95.3369,9161.0
2021-10-14 13:25:00,112.91,112.94,112.84,112.85,21148.0,95.3454,95.3707,95.2862,95.2947,21148.0
2021-10-14 13:30:00,112.88,112.95,112.85,112.92,11611.0,95.32,95.3791,95.2947,95.3538,11611.0
2021-10-14 13:35:00,112.9,112.9,112.67,112.76,12544.0,95.3369,95.3369,95.1427,95.2187,12544.0
2021-10-14 13:40:00,112.76,112.81,112.68,112.74,9349.0,95.2187,95.2609,95.1511,95.2018,9349.0
2021-10-14 13:45:00,112.72,112.75,112.65,112.69,5758.0,95.1849,95.2102,95.1258,95.1596,5758.0
2021-10-14 13:50:00,112.67,112.68,112.58,112.61,8967.0,95.1427,95.1511,95.0667,95.092,8967.0
2021-10-14 13:55:00,112.59,112.73,112.48,112.62,48444.0,95.0751,95.1934,94.9822,95.1005,48444.0
2021-10-14 14:00:00,112.58,112.61,112.5,112.56,8852.0,95.0667,95.092,94.9991,95.0498,8852.0
2021-10-14 14:05:00,112.55,112.59,112.49,112.59,9096.0,95.0414,95.0751,94.9907,95.0751,9096.0
2021-10-14 14:10:00,112.59,112.7,112.59,112.64,11459.0,95.0751,95.168,95.0751,95.1174,11459.0
2021-10-14 14:15:00,112.64,112.66,112.56,112.59,6172.0,95.1174,95.1342,95.0498,95.0751,6172.0
2021-10-14 14:20:00,112.59,112.66,112.55,112.63,13218.0,95.0751,95.1342,95.0414,95.1089,13218.0
2021-10-14 14:25:00,112.61,112.69,112.59,112.65,9606.0,95.092,95.1596,95.0751,95.1258,9606.0
2021-10-14 14:30:00,112.68,112.76,112.66,112.72,11601.0,95.1511,95.2187,95.1342,95.1849,11601.0
2021-10-14 14:35:00,112.71,112.71,112.64,112.68,10128.0,95.1765,95.1765,95.1174,95.1511,10128.0
2021-10-14 14:40:00,112.68,112.69,112.52,112.53,11428.0,95.1511,95.1596,95.016,95.0245,11428.0
2021-10-14 14:45:00,112.52,112.55,112.41,112.52,23936.0,95.016,95.0414,94.9231,95.016,23936.0
2021-10-14 14:50:00,112.45,112.5,112.41,112.49,10415.0,94.9569,94.9991,94.9231,94.9907,10415.0
2021-10-14 14:55:00,112.49,112.59,112.47,112.57,13786.0,94.9907,95.0751,94.9738,95.0582,13786.0
2021-10-14 15:00:00,112.55,112.55,112.43,112.52,11214.0,95.0414,95.0414,94.94,95.016,11214.0
2021-10-14 15:05:00,112.5,112.5,112.44,112.45,13443.0,94.9991,94.9991,94.9485,94.9569,13443.0
2021-10-14 15:10:00,112.44,112.51,112.36,112.45,18792.0,94.9485,95.0076,94.8809,94.9569,18792.0
2021-10-14 15:15:00,112.45,112.5,112.39,112.49,38671.0,94.9569,94.9991,94.9062,94.9907,38671.0
2021-10-14 15:20:00,112.5,112.66,112.46,112.63,17160.0,94.9991,95.1342,94.9654,95.1089,17160.0
2021-10-14 15:25:00,112.62,112.75,112.56,112.56,29245.0,95.1005,95.2102,95.0498,95.0498,29245.0
2021-10-14 15:30:00,112.57,112.77,112.53,112.68,33664.0,95.0582,95.2271,95.0245,95.1511,33664.0
2021-10-14 15:35:00,112.66,112.66,112.46,112.53,38832.0,95.1342,95.1342,94.9654,95.0245,38832.0
2021-10-14 15:40:00,112.54,112.61,112.4,112.58,42590.0,95.0329,95.092,94.9147,95.0667,42590.0
2021-10-14 15:45:00,112.57,112.57,112.4,112.44,37605.0,95.0582,95.0582,94.9147,94.9485,37605.0
2021-10-14 15:50:00,112.44,112.74,112.37,112.73,52270.0,94.9485,95.2018,94.8894,95.1934,52270.0
2021-10-14 15:55:00,112.74,112.78,112.6,112.64,115745.0,95.2018,95.2356,95.0836,95.1174,115745.0
2021-10-15 09:30:00,113.56,114.42,113.54,113.79,98461.0,95.8942,96.6205,95.8773,96.0885,98461.0
2021-10-15 09:35:00,113.65,113.8,113.3,113.55,10119.0,95.9702,96.0969,95.6747,95.8858,10119.0
2021-10-15 09:40:00,113.53,113.61,113.1,113.54,10577.0,95.8689,95.9365,95.5058,95.8773,10577.0
2021-10-15 09:45:00,113.49,113.76,113.36,113.75,8189.0,95.8351,96.0631,95.7254,96.0547,8189.0
2021-10-15 09:50:00,113.76,114.33,113.76,114.08,30283.0,96.0631,96.5445,96.0631,96.3333,30283.0
2021-10-15 09:55:00,114.08,114.36,114.03,114.26,71745.0,96.3333,96.5698,96.2911,96.4853,71745.0
2021-10-15 10:00:00,114.26,114.57,114.09,114.53,28020.0,96.4853,96.7471,96.3418,96.7133,28020.0
2021-10-15 10:05:00,114.56,114.66,114.53,114.58,17888.0,96.7387,96.8231,96.7133,96.7556,17888.0
2021-10-15 10:10:00,114.6,114.6,113.7,113.96,37997.0,96.7725,96.7725,96.0125,96.232,37997.0
2021-10-15 10:15:00,113.92,114.0,113.81,113.98,10556.0,96.1982,96.2658,96.1053,96.2489,10556.0
2021-10-15 10:20:00,114.02,114.05,113.88,113.92,7889.0,96.2827,96.308,96.1645,96.1982,7889.0
2021-10-15 10:25:00,113.87,113.87,113.33,113.34,14691.0,96.156,96.156,95.7,95.7085,14691.0
2021-10-15 10:30:00,113.39,113.9,113.39,113.86,30540.0,95.7507,96.1813,95.7507,96.1476,30540.0
2021-10-15 10:35:00,113.9,114.2,113.83,114.18,14422.0,96.1813,96.4347,96.1222,96.4178,14422.0
2021-10-15 10:40:00,114.18,114.41,114.13,114.19,11399.0,96.4178,96.612,96.3756,96.4262,11399.0
2021-10-15 10:45:00,114.19,114.37,114.19,114.35,7955.0,96.4262,96.5782,96.4262,96.5613,7955.0
2021-10-15 10:50:00,114.37,114.65,114.3,114.45,20771.0,96.5782,96.8147,96.5191,96.6458,20771.0
2021-10-15 10:55:00,114.43,114.62,114.4,114.58,14783.0,96.6289,96.7893,96.6036,96.7556,14783.0
2021-10-15 11:00:00,114.56,114.69,114.51,114.55,15237.0,96.7387,96.8485,96.6965,96.7302,15237.0
2021-10-15 11:05:00,114.55,114.57,114.33,114.33,21615.0,96.7302,96.7471,96.5445,96.5445,21615.0
2021-10-15 11:10:00,114.29,114.4,114.21,114.38,15872.0,96.5107,96.6036,96.4431,96.5867,15872.0
2021-10-15 11:15:00,114.37,114.43,114.15,114.15,10220.0,96.5782,96.6289,96.3925,96.3925,10220.0
2021-10-15 11:20:00,114.17,114.37,114.17,114.29,9925.0,96.4093,96.5782,96.4093,96.5107,9925.0
2021-10-15 11:25:00,114.34,114.37,114.2,114.21,13772.0,96.5529,96.5782,96.4347,96.4431,13772.0
2021-10-15 11:30:00,114.15,114.17,113.7,113.7,17399.0,96.3925,96.4093,96.0125,96.0125,17399.0
2021-10-15 11:35:00,113.7,113.7,113.34,113.37,20926.0,96.0125,96.0125,95.7085,95.7338,20926.0
2021-10-15 11:40:00,113.37,113.66,113.34,113.48,21419.0,95.7338,95.9787,95.7085,95.8267,21419.0
2021-10-15 11:45:00,113.47,113.62,113.47,113.54,4979.0,95.8182,95.9449,95.8182,95.8773,4979.0
2021-10-15 11:50:00,113.52,113.54,113.4,113.52,8969.0,95.8605,95.8773,95.7591,95.8605,8969.0
2021-10-15 11:55:00,113.52,113.58,113.47,113.47,4496.0,95.8605,95.9111,95.8182,95.8182,4496.0
2021-10-15 12:00:00,113.47,113.58,113.47,113.55,7183.0,95.8182,95.9111,95.8182,95.8858,7183.0
2021-10-15 12:05:00,113.55,113.55,113.32,113.43,6421.0,95.8858,95.8858,95.6916,95.7845,6421.0
2021-10-15 12:10:00,113.4,113.5,113.4,113.5,5858.0,95.7591,95.8436,95.7591,95.8436,5858.0
2021-10-15 12:15:00,113.51,113.52,113.43,113.48,7032.0,95.852,95.8605,95.7845,95.8267,7032.0
2021-10-15 12:20:00,113.45,113.45,113.39,113.45,5077.0,95.8013,95.8013,95.7507,95.8013,5077.0
2021-10-15 12:25:00,113.47,113.53,113.44,113.53,3237.0,95.8182,95.8689,95.7929,95.8689,3237.0
2021-10-15 12:30:00,113.53,113.68,113.53,113.57,5880.0,95.8689,95.9956,95.8689,95.9027,5880.0
2021-10-15 12:35:00,113.57,113.68,113.55,113.62,7215.0,95.9027,95.9956,95.8858,95.9449,7215.0
2021-10-15 12:40:00,113.64,113.82,113.62,113.82,9593.0,95.9618,96.1138,95.9449,96.1138,9593.0
2021-10-15 12:45:00,113.8,113.8,113.63,113.73,10446.0,96.0969,96.0969,95.9533,96.0378,10446.0
2021-10-15 12:50:00,113.73,113.78,113.67,113.75,10670.0,96.0378,96.08,95.9871,96.0547,10670.0
2021-10-15 12:55:00,113.74,113.81,113.66,113.68,11113.0,96.0462,96.1053,95.9787,95.9956,11113.0
2021-10-15 13:00:00,113.68,113.68,113.56,113.57,6166.0,95.9956,95.9956,95.8942,95.9027,6166.0
2021-10-15 13:05:00,113.56,113.57,113.44,113.46,8437.0,95.8942,95.9027,95.7929,95.8098,8437.0
2021-10-15 13:10:00,113.46,113.64,113.46,113.56,8646.0,95.8098,95.9618,95.8098,95.8942,8646.0
2021-10-15 13:15:00,113.54,113.56,113.44,113.47,5244.0,95.8773,95.8942,95.7929,95.8182,5244.0
2021-10-15 13:20:00,113.46,113.59,113.45,113.53,11823.0,95.8098,95.9196,95.8013,95.8689,11823.0
2021-10-15 13:25:00,113.53,113.53,113.41,113.46,9355.0,95.8689,95.8689,95.7676,95.8098,9355.0
2021-10-15 13:30:00,113.45,113.48,113.36,113.4,7454.0,95.8013,95.8267,95.7254,95.7591,7454.0
2021-10-15 13:35:00,113.39,113.52,113.38,113.43,11833.0,95.7507,95.8605,95.7422,95.7845,11833.0
2021-10-15 13:40:00,113.4,113.4,113.26,113.32,8260.0,95.7591,95.7591,95.6409,95.6916,8260.0
2021-10-15 13:45:00,113.35,113.55,113.35,113.55,6766.0,95.7169,95.8858,95.7169,95.8858,6766.0
2021-10-15 13:50:00,113.56,113.61,113.5,113.52,8710.0,95.8942,95.9365,95.8436,95.8605,8710.0
2021-10-15 13:55:00,113.51,113.59,113.49,113.59,6943.0,95.852,95.9196,95.8351,95.9196,6943.0
2021-10-15 14:00:00,113.6,113.76,113.59,113.76,9318.0,95.928,96.0631,95.9196,96.0631,9318.0
2021-10-15 14:05:00,113.73,113.9,113.71,113.88,12891.0,96.0378,96.1813,96.0209,96.1645,12891.0
2021-10-15 14:10:00,113.87,114.04,113.87,114.03,13271.0,96.156,96.2996,96.156,96.2911,13271.0
2021-10-15 14:15:00,114.05,114.09,113.89,113.97,13702.0,96.308,96.3418,96.1729,96.2405,13702.0
2021-10-15 14:20:00,113.97,114.09,113.93,114.06,7179.0,96.2405,96.3418,96.2067,96.3165,7179.0
2021-10-15 14:25:00,114.07,114.12,114.0,114.0,11339.0,96.3249,96.3671,96.2658,96.2658,11339.0
2021-10-15 14:30:00,114.03,114.05,113.86,113.9,25869.0,96.2911,96.308,96.1476,96.1813,25869.0
2021-10-15 14:35:00,113.9,114.05,113.9,114.04,10190.0,96.1813,96.308,96.1813,96.2996,10190.0
2021-10-15 14:40:00,114.03,114.15,114.01,114.14,14513.0,96.2911,96.3925,96.2742,96.384,14513.0
2021-10-15 14:45:00,114.12,114.14,113.94,113.99,13660.0,96.3671,96.384,96.2151,96.2573,13660.0
2021-10-15 14:50:00,114.0,114.0,113.83,113.86,11864.0,96.2658,96.2658,96.1222,96.1476,11864.0
2021-10-15 14:55:00,113.89,114.0,113.84,113.96,16440.0,96.1729,96.2658,96.1307,96.232,16440.0
2021-10-15 15:00:00,113.98,113.98,113.86,113.9,10028.0,96.2489,96.2489,96.1476,96.1813,10028.0
2021-10-15 15:05:00,113.88,114.05,113.88,114.03,8322.0,96.1645,96.308,96.1645,96.2911,8322.0
2021-10-15 15:10:00,114.03,114.2,114.02,114.17,20265.0,96.2911,96.4347,96.2827,96.4093,20265.0
2021-10-15 15:15:00,114.16,114.27,114.12,114.22,11443.0,96.4009,96.4938,96.3671,96.4516,11443.0
2021-10-15 15:20:00,114.23,114.26,114.17,114.24,10983.0,96.46,96.4853,96.4093,96.4685,10983.0
2021-10-15 15:25:00,114.24,114.47,114.24,114.38,19988.0,96.4685,96.6627,96.4685,96.5867,19988.0
2021-10-15 15:30:00,114.36,114.36,114.25,114.35,19572.0,96.5698,96.5698,96.4769,96.5613,19572.0
2021-10-15 15:35:00,114.35,114.35,114.13,114.14,28133.0,96.5613,96.5613,96.3756,96.384,28133.0
2021-10-15 15:40:00,114.15,114.36,114.12,114.36,29227.0,96.3925,96.5698,96.3671,96.5698,29227.0
2021-10-15 15:45:00,114.34,114.34,114.13,114.14,18681.0,96.5529,96.5529,96.3756,96.384,18681.0
2021-10-15 15:50:00,114.15,114.17,113.98,114.09,46039.0,96.3925,96.4093,96.2489,96.3418,46039.0
2021-10-15 15:55:00,114.09,114.09,113.58,113.65,193205.0,96.3418,96.3418,95.9111,95.9702,193205.0
2021-10-18 09:30:00,112.78,113.93,112.73,113.88,38646.0,95.2356,96.2067,95.1934,96.1645,38646.0
2021-10-18 09:35:00,113.79,114.0,113.74,113.82,14552.0,96.0885,96.2658,96.0462,96.1138,14552.0
2021-10-18 09:40:00,113.82,114.65,113.78,114.5,17954.0,96.1138,96.8147,96.08,96.688,17954.0
2021-10-18 09:45:00,114.53,115.0,114.51,114.65,22554.0,96.7133,97.1102,96.6965,96.8147,22554.0
2021-10-18 09:50:00,114.77,114.87,114.4,114.53,15960.0,96.916,97.0004,96.6036,96.7133,15960.0
2021-10-18 09:55:00,114.56,114.82,114.55,114.7,15835.0,96.7387,96.9582,96.7302,96.8569,15835.0
2021-10-18 10:00:00,114.67,114.98,114.55,114.92,14283.0,96.8316,97.0933,96.7302,97.0427,14283.0
2021-10-18 10:05:00,114.87,114.88,114.7,114.86,22786.0,97.0004,97.0089,96.8569,96.992,22786.0
2021-10-18 10:10:00,114.8,114.85,114.62,114.74,15825.0,96.9413,96.9836,96.7893,96.8907,15825.0
2021-10-18 10:15:00,114.74,114.79,114.61,114.7,10148.0,96.8907,96.9329,96.7809,96.8569,10148.0
2021-10-18 10:20:00,114.72,115.19,114.68,115.17,23085.0,96.8738,97.2707,96.84,97.2538,23085.0
2021-10-18 10:25:00,115.19,115.28,115.04,115.15,12623.0,97.2707,97.3467,97.144,97.2369,12623.0
2021-10-18 10:30:00,115.19,115.24,114.98,115.03,14013.0,97.2707,97.3129,97.0933,97.1356,14013.0
2021-10-18 10:35:00,115.0,115.08,114.93,115.05,11153.0,97.1102,97.1778,97.0511,97.1524,11153.0
2021-10-18 10:40:00,115.06,115.18,114.96,115.11,11726.0,97.1609,97.2622,97.0764,97.2031,11726.0
2021-10-18 10:45:00,115.16,115.17,114.83,114.9,18083.0,97.2453,97.2538,96.9667,97.0258,18083.0
2021-10-18 10:50:00,114.92,115.06,114.83,115.05,13062.0,97.0427,97.1609,96.9667,97.1524,13062.0
2021-10-18 10:55:00,115.04,115.06,114.86,114.97,13744.0,97.144,97.1609,96.992,97.0849,13744.0
2021-10-18 11:00:00,115.02,115.07,114.92,115.04,11104.0,97.1271,97.1693,97.0427,97.144,11104.0
2021-10-18 11:05:00,115.04,115.25,115.03,115.18,13747.0,97.144,97.3213,97.1356,97.2622,13747.0
2021-10-18 11:10:00,115.18,115.31,115.1,115.21,15308.0,97.2622,97.372,97.1947,97.2876,15308.0
2021-10-18 11:15:00,115.19,115.37,115.15,115.34,14235.0,97.2707,97.4227,97.2369,97.3973,14235.0
2021-10-18 11:20:00,115.33,115.38,115.21,115.36,10624.0,97.3889,97.4311,97.2876,97.4142,10624.0
2021-10-18 11:25:00,115.35,115.39,115.17,115.17,14912.0,97.4058,97.4396,97.2538,97.2538,14912.0
2021-10-18 11:30:00,115.15,115.26,115.13,115.21,14399.0,97.2369,97.3298,97.22,97.2876,14399.0
2021-10-18 11:35:00,115.2,115.26,115.15,115.25,20423.0,97.2791,97.3298,97.2369,97.3213,20423.0
2021-10-18 11:40:00,115.25,115.46,115.22,115.46,20569.0,97.3213,97.4987,97.296,97.4987,20569.0
2021-10-18 11:45:00,115.45,115.65,115.42,115.59,39236.0,97.4902,97.6591,97.4649,97.6084,39236.0
2021-10-18 11:50:00,115.6,115.92,115.56,115.86,46038.0,97.6169,97.8871,97.5831,97.8364,46038.0
2021-10-18 11:55:00,115.85,116.13,115.85,116.09,41435.0,97.828,98.0644,97.828,98.0307,41435.0
2021-10-18 12:00:00,116.11,116.34,116.08,116.31,28452.0,98.0476,98.2418,98.0222,98.2164,28452.0
2021-10-18 12:05:00,116.31,116.38,115.86,116.0,128933.0,98.2164,98.2755,97.8364,97.9547,128933.0
2021-10-18 12:10:00,116.04,116.15,116.02,116.08,22791.0,97.9884,98.0813,97.9716,98.0222,22791.0
2021-10-18 12:15:00,116.05,116.26,116.02,116.1,38669.0,97.9969,98.1742,97.9716,98.0391,38669.0
2021-10-18 12:20:00,116.1,116.2,116.02,116.08,14093.0,98.0391,98.1236,97.9716,98.0222,14093.0
2021-10-18 12:25:00,116.07,116.12,115.9,115.94,37239.0,98.0138,98.056,97.8702,97.904,37239.0
2021-10-18 12:30:00,115.95,116.06,115.91,116.02,29528.0,97.9124,98.0053,97.8787,97.9716,29528.0
2021-10-18 12:35:00,116.03,116.03,115.78,115.92,11593.0,97.98,97.98,97.7689,97.8871,11593.0
2021-10-18 12:40:00,115.9,116.06,115.84,116.05,9621.0,97.8702,98.0053,97.8196,97.9969,9621.0
2021-10-18 12:45:00,116.06,116.1,115.87,115.93,8395.0,98.0053,98.0391,97.8449,97.8956,8395.0
2021-10-18 12:50:00,115.95,116.0,115.81,115.94,14007.0,97.9124,97.9547,97.7942,97.904,14007.0
2021-10-18 12:55:00,115.93,115.93,115.75,115.78,11394.0,97.8956,97.8956,97.7436,97.7689,11394.0
2021-10-18 13:00:00,115.77,115.79,115.63,115.69,9199.0,97.7604,97.7773,97.6422,97.6929,9199.0
2021-10-18 13:05:00,115.71,115.8,115.63,115.65,10829.0,97.7098,97.7858,97.6422,97.6591,10829.0
2021-10-18 13:10:00,115.66,115.73,115.58,115.61,18433.0,97.6676,97.7267,97.6,97.6253,18433.0
2021-10-18 13:15:00,115.66,115.76,115.62,115.67,22046.0,97.6676,97.752,97.6338,97.676,22046.0
2021-10-18 13:20:00,115.67,115.7,115.48,115.52,23763.0,97.676,97.7013,97.5156,97.5493,23763.0
2021-10-18 13:25:00,115.53,115.56,115.28,115.32,56779.0,97.5578,97.5831,97.3467,97.3804,56779.0
2021-10-18 13:30:00,115.32,115.46,115.27,115.27,10908.0,97.3804,97.4987,97.3382,97.3382,10908.0
2021-10-18 13:35:00,115.25,115.48,115.25,115.36,10407.0,97.3213,97.5156,97.3213,97.4142,10407.0
2021-10-18 13:40:00,115.38,115.51,115.35,115.38,11064.0,97.4311,97.5409,97.4058,97.4311,11064.0
2021-10-18 13:45:00,115.37,115.49,115.34,115.44,17014.0,97.4227,97.524,97.3973,97.4818,17014.0
2021-10-18 13:50:00,115.47,115.71,115.47,115.6,13923.0,97.5071,97.7098,97.5071,97.6169,13923.0
2021-10-18 13:55:00,115.59,115.76,115.56,115.68,14302.0,97.6084,97.752,97.5831,97.6844,14302.0
2021-10-18 14:00:00,115.7,115.84,115.67,115.75,13642.0,97.7013,97.8196,97.676,97.7436,13642.0
2021-10-18 14:05:00,115.74,115.92,115.73,115.92,12092.0,97.7351,97.8871,97.7267,97.8871,12092.0
2021-10-18 14:10:00,115.88,115.94,115.83,115.86,15583.0,97.8533,97.904,97.8111,97.8364,15583.0
2021-10-18 14:15:00,115.84,116.0,115.83,115.99,8261.0,97.8196,97.9547,97.8111,97.9462,8261.0
2021-10-18 14:20:00,115.98,116.07,115.96,116.07,9141.0,97.9378,98.0138,97.9209,98.0138,9141.0
2021-10-18 14:25:00,116.07,116.22,116.04,116.2,17728.0,98.0138,98.1404,97.9884,98.1236,17728.0
2021-10-18 14:30:00,116.15,116.25,116.1,116.13,22586.0,98.0813,98.1658,98.0391,98.0644,22586.0
2021-10-18 14:35:00,116.14,116.17,116.04,116.12,18428.0,98.0729,98.0982,97.9884,98.056,18428.0
2021-10-18 14:40:00,116.15,116.22,116.09,116.1,9105.0,98.0813,98.1404,98.0307,98.0391,9105.0
2021-10-18 14:45:00,116.11,116.11,115.96,115.97,8795.0,98.0476,98.0476,97.9209,97.9293,8795.0
2021-10-18 14:50:00,115.98,116.07,115.96,116.01,12973.0,97.9378,98.0138,97.9209,97.9631,12973.0
2021-10-18 14:55:00,116.0,116.09,115.91,115.91,12268.0,97.9547,98.0307,97.8787,97.8787,12268.0
2021-10-18 15:00:00,115.91,115.98,115.8,115.85,14872.0,97.8787,97.9378,97.7858,97.828,14872.0
2021-10-18 15:05:00,115.84,115.91,115.77,115.9,8555.0,97.8196,97.8787,97.7604,97.8702,8555.0
2021-10-18 15:10:00,115.91,115.93,115.79,115.8,11585.0,97.8787,97.8956,97.7773,97.7858,11585.0
2021-10-18 15:15:00,115.79,115.88,115.78,115.88,12844.0,97.7773,97.8533,97.7689,97.8533,12844.0
2021-10-18 15:20:00,115.87,115.98,115.8,115.85,12116.0,97.8449,97.9378,97.7858,97.828,12116.0
2021-10-18 15:25:00,115.84,115.88,115.8,115.83,13616.0,97.8196,97.8533,97.7858,97.8111,13616.0
2021-10-18 15:30:00,115.83,115.84,115.65,115.7,19516.0,97.8111,97.8196,97.6591,97.7013,19516.0
2021-10-18 15:35:00,115.69,115.77,115.64,115.75,21428.0,97.6929,97.7604,97.6507,97.7436,21428.0
2021-10-18 15:40:00,115.74,115.84,115.68,115.78,25621.0,97.7351,97.8196,97.6844,97.7689,25621.0
2021-10-18 15:45:00,115.78,115.92,115.69,115.71,42447.0,97.7689,97.8871,97.6929,97.7098,42447.0
2021-10-18 15:50:00,115.71,115.8,115.58,115.76,59289.0,97.7098,97.7858,97.6,97.752,59289.0
2021-10-18 15:55:00,115.76,115.76,115.58,115.62,85719.0,97.752,97.752,97.6,97.6338,85719.0
2021-10-19 09:30:00,116.24,116.65,116.05,116.44,37298.0,98.1573,98.5035,97.9969,98.3262,37298.0
2021-10-19 09:35:00,116.36,116.36,115.6,115.69,21115.0,98.2587,98.2587,97.6169,97.6929,21115.0
2021-10-19 09:40:00,115.74,116.39,115.72,116.09,20956.0,97.7351,98.284,97.7182,98.0307,20956.0
2021-10-19 09:45:00,116.18,116.52,115.91,115.91,14689.0,98.1067,98.3938,97.8787,97.8787,14689.0
2021-10-19 09:50:00,115.9,116.2,115.86,115.95,13647.0,97.8702,98.1236,97.8364,97.9124,13647.0
2021-10-19 09:55:00,115.92,116.03,115.86,116.02,11258.0,97.8871,97.98,97.8364,97.9716,11258.0
2021-10-19 10:00:00,116.03,116.27,115.88,116.0,20678.0,97.98,98.1827,97.8533,97.9547,20678.0
2021-10-19 10:05:00,116.0,116.23,115.81,116.2,9022.0,97.9547,98.1489,97.7942,98.1236,9022.0
2021-10-19 10:10:00,116.17,116.52,116.16,116.41,10317.0,98.0982,98.3938,98.0898,98.3009,10317.0
2021-10-19 10:15:00,116.43,116.46,116.01,116.02,9483.0,98.3178,98.3431,97.9631,97.9716,9483.0
2021-10-19 10:20:00,116.04,116.07,115.89,116.06,6335.0,97.9884,98.0138,97.8618,98.0053,6335.0
2021-10-19 10:25:00,116.08,116.08,115.91,116.03,16665.0,98.0222,98.0222,97.8787,97.98,16665.0
2021-10-19 10:30:00,116.01,116.01,115.53,115.58,15635.0,97.9631,97.9631,97.5578,97.6,15635.0
2021-10-19 10:35:00,115.6,115.72,115.28,115.38,13732.0,97.6169,97.7182,97.3467,97.4311,13732.0
2021-10-19 10:40:00,115.41,115.55,115.2,115.24,23291.0,97.4564,97.5747,97.2791,97.3129,23291.0
2021-10-19 10:45:00,115.22,115.27,115.08,115.18,17680.0,97.296,97.3382,97.1778,97.2622,17680.0
2021-10-19 10:50:00,115.19,115.32,115.12,115.17,20163.0,97.2707,97.3804,97.2116,97.2538,20163.0
2021-10-19 10:55:00,115.15,115.19,115.05,115.11,15295.0,97.2369,97.2707,97.1524,97.2031,15295.0
2021-10-19 11:00:00,115.08,115.08,114.75,114.78,14234.0,97.1778,97.1778,96.8991,96.9245,14234.0
2021-10-19 11:05:00,114.77,114.89,114.75,114.85,26949.0,96.916,97.0173,96.8991,96.9836,26949.0
2021-10-19 11:10:00,114.82,115.02,114.76,114.9,21966.0,96.9582,97.1271,96.9076,97.0258,21966.0
2021-10-19 11:15:00,114.86,115.06,114.85,115.0,12868.0,96.992,97.1609,96.9836,97.1102,12868.0
2021-10-19 11:20:00,115.0,115.15,114.9,114.95,22236.0,97.1102,97.2369,97.0258,97.068,22236.0
2021-10-19 11:25:00,114.96,115.05,114.91,115.03,8701.0,97.0764,97.1524,97.0342,97.1356,8701.0
2021-10-19 11:30:00,115.03,115.06,114.77,114.94,17737.0,97.1356,97.1609,96.916,97.0596,17737.0
2021-10-19 11:35:00,114.95,115.01,114.92,114.94,9689.0,97.068,97.1187,97.0427,97.0596,9689.0
2021-10-19 11:40:00,114.94,114.95,114.53,114.58,27802.0,97.0596,97.068,96.7133,96.7556,27802.0
2021-10-19 11:45:00,114.55,114.83,114.54,114.73,6612.0,96.7302,96.9667,96.7218,96.8822,6612.0
2021-10-19 11:50:00,114.75,114.85,114.67,114.81,11345.0,96.8991,96.9836,96.8316,96.9498,11345.0
2021-10-19 11:55:00,114.84,114.87,114.74,114.74,12285.0,96.9751,97.0004,96.8907,96.8907,12285.0
2021-10-19 12:00:00,114.75,114.77,114.57,114.59,11833.0,96.8991,96.916,96.7471,96.764,11833.0
2021-10-19 12:05:00,114.59,114.71,114.58,114.64,10477.0,96.764,96.8653,96.7556,96.8062,10477.0
2021-10-19 12:10:00,114.62,114.72,114.61,114.66,10834.0,96.7893,96.8738,96.7809,96.8231,10834.0
2021-10-19 12:15:00,114.64,114.69,114.59,114.6,9265.0,96.8062,96.8485,96.764,96.7725,9265.0
2021-10-19 12:20:00,114.6,114.7,114.55,114.57,14962.0,96.7725,96.8569,96.7302,96.7471,14962.0
2021-10-19 12:25:00,114.5,114.59,114.43,114.49,23479.0,96.688,96.764,96.6289,96.6796,23479.0
2021-10-19 12:30:00,114.49,114.59,114.49,114.49,16440.0,96.6796,96.764,96.6796,96.6796,16440.0
2021-10-19 12:35:00,114.49,114.73,114.49,114.73,12548.0,96.6796,96.8822,96.6796,96.8822,12548.0
2021-10-19 12:40:00,114.76,114.84,114.7,114.82,9073.0,96.9076,96.9751,96.8569,96.9582,9073.0
2021-10-19 12:45:00,114.84,114.85,114.74,114.74,7736.0,96.9751,96.9836,96.8907,96.8907,7736.0
2021-10-19 12:50:00,114.74,114.74,114.59,114.72,14372.0,96.8907,96.8907,96.764,96.8738,14372.0
2021-10-19 12:55:00,114.73,114.8,114.71,114.77,13453.0,96.8822,96.9413,96.8653,96.916,13453.0
2021-10-19 13:00:00,114.74,114.93,114.73,114.93,21283.0,96.8907,97.0511,96.8822,97.0511,21283.0
2021-10-19 13:05:00,114.92,114.95,114.77,114.8,14896.0,97.0427,97.068,96.916,96.9413,14896.0
2021-10-19 13:10:00,114.74,114.84,114.69,114.7,17474.0,96.8907,96.9751,96.8485,96.8569,17474.0
2021-10-19 13:15:00,114.67,114.71,114.47,114.47,22641.0,96.8316,96.8653,96.6627,96.6627,22641.0
2021-10-19 13:20:00,114.48,114.65,114.36,114.58,36125.0,96.6711,96.8147,96.5698,96.7556,36125.0
2021-10-19 13:25:00,114.58,114.64,114.5,114.55,21663.0,96.7556,96.8062,96.688,96.7302,21663.0
2021-10-19 13:30:00,114.54,114.6,114.51,114.54,14367.0,96.7218,96.7725,96.6965,96.7218,14367.0
2021-10-19 13:35:00,114.55,114.71,114.53,114.71,18306.0,96.7302,96.8653,96.7133,96.8653,18306.0
2021-10-19 13:40:00,114.72,114.73,114.56,114.58,10999.0,96.8738,96.8822,96.7387,96.7556,10999.0
2021-10-19 13:45:00,114.58,114.65,114.55,114.57,11933.0,96.7556,96.8147,96.7302,96.7471,11933.0
2021-10-19 13:50:00,114.57,114.64,114.52,114.52,13430.0,96.7471,96.8062,96.7049,96.7049,13430.0
2021-10-19 13:55:00,114.51,114.58,114.48,114.54,10787.0,96.6965,96.7556,96.6711,96.7218,10787.0
2021-10-19 14:00:00,114.55,114.66,114.51,114.61,12647.0,96.7302,96.8231,96.6965,96.7809,12647.0
2021-10-19 14:05:00,114.61,114.68,114.57,114.62,14796.0,96.7809,96.84,96.7471,96.7893,14796.0
2021-10-19 14:10:00,114.6,114.61,114.37,114.38,15716.0,96.7725,96.7809,96.5782,96.5867,15716.0
2021-10-19 14:15:00,114.36,114.45,114.29,114.39,10240.0,96.5698,96.6458,96.5107,96.5951,10240.0
2021-10-19 14:20:00,114.39,114.46,114.37,114.37,8039.0,96.5951,96.6542,96.5782,96.5782,8039.0
2021-10-19 14:25:00,114.33,114.4,114.23,114.33,9909.0,96.5445,96.6036,96.46,96.5445,9909.0
2021-10-19 14:30:00,114.33,114.33,114.17,114.25,15362.0,96.5445,96.5445,96.4093,96.4769,15362.0
2021-10-19 14:35:00,114.27,114.27,113.97,114.02,20146.0,96.4938,96.4938,96.2405,96.2827,20146.0
2021-10-19 14:40:00,114.04,114.05,113.94,113.99,10244.0,96.2996,96.308,96.2151,96.2573,10244.0
2021-10-19 14:45:00,113.99,114.17,113.98,114.14,34756.0,96.2573,96.4093,96.2489,96.384,34756.0
2021-10-19 14:50:00,114.15,114.45,114.15,114.43,17944.0,96.3925,96.6458,96.3925,96.6289,17944.0
2021-10-19 14:55:00,114.43,114.59,114.37,114.57,17476.0,96.6289,96.764,96.5782,96.7471,17476.0
2021-10-19 15:00:00,114.58,114.65,114.51,114.54,18557.0,96.7556,96.8147,96.6965,96.7218,18557.0
2021-10-19 15:05:00,114.53,114.55,114.38,114.52,12583.0,96.7133,96.7302,96.5867,96.7049,12583.0
2021-10-19 15:10:00,114.55,114.56,114.42,114.53,9116.0,96.7302,96.7387,96.6205,96.7133,9116.0
2021-10-19 15:15:00,114.53,114.61,114.47,114.59,14492.0,96.7133,96.7809,96.6627,96.764,14492.0
2021-10-19 15:20:00,114.61,114.61,114.45,114.46,17198.0,96.7809,96.7809,96.6458,96.6542,17198.0
2021-10-19 15:25:00,114.44,114.49,114.33,114.33,13992.0,96.6373,96.6796,96.5445,96.5445,13992.0
2021-10-19 15:30:00,114.33,114.34,114.16,114.3,18226.0,96.5445,96.5529,96.4009,96.5191,18226.0
2021-10-19 15:35:00,114.31,114.33,114.21,114.25,21080.0,96.5276,96.5445,96.4431,96.4769,21080.0
2021-10-19 15:40:00,114.25,114.3,114.08,114.08,30377.0,96.4769,96.5191,96.3333,96.3333,30377.0
2021-10-19 15:45:00,114.09,114.13,113.94,114.04,45346.0,96.3418,96.3756,96.2151,96.2996,45346.0
2021-10-19 15:50:00,114.05,114.2,113.92,113.95,87803.0,96.308,96.4347,96.1982,96.2236,87803.0
2021-10-19 15:55:00,113.96,113.98,113.89,113.95,95897.0,96.232,96.2489,96.1729,96.2236,95897.0
2021-10-20 09:30:00,113.87,114.92,113.87,114.7,31410.0,96.156,97.0427,96.156,96.8569,31410.0
2021-10-20 09:35:00,114.89,115.0,114.34,114.38,12734.0,97.0173,97.1102,96.5529,96.5867,12734.0
2021-10-20 09:40:00,114.38,114.46,113.96,114.46,12883.0,96.5867,96.6542,96.232,96.6542,12883.0
2021-10-20 09:45:00,114.45,114.83,114.42,114.8,9584.0,96.6458,96.9667,96.6205,96.9413,9584.0
2021-10-20 09:50:00,114.79,114.85,114.31,114.38,12366.0,96.9329,96.9836,96.5276,96.5867,12366.0
2021-10-20 09:55:00,114.35,114.59,114.3,114.53,10388.0,96.5613,96.764,96.5191,96.7133,10388.0
2021-10-20 10:00:00,114.57,114.96,114.5,114.92,15225.0,96.7471,97.0764,96.688,97.0427,15225.0
2021-10-20 10:05:00,114.89,115.13,114.81,115.13,11365.0,97.0173,97.22,96.9498,97.22,11365.0
2021-10-20 10:10:00,115.14,115.19,114.61,114.81,14349.0,97.2284,97.2707,96.7809,96.9498,14349.0
2021-10-20 10:15:00,114.79,114.97,114.73,114.93,13637.0,96.9329,97.0849,96.8822,97.0511,13637.0
2021-10-20 10:20:00,114.98,115.06,114.58,114.81,16151.0,97.0933,97.1609,96.7556,96.9498,16151.0
2021-10-20 10:25:00,114.83,114.91,114.68,114.91,11294.0,96.9667,97.0342,96.84,97.0342,11294.0
2021-10-20 10:30:00,114.9,115.04,114.81,115.01,10534.0,97.0258,97.144,96.9498,97.1187,10534.0
2021-10-20 10:35:00,115.04,115.13,114.92,114.93,10725.0,97.144,97.22,97.0427,97.0511,10725.0
2021-10-20 10:40:00,114.87,115.08,114.87,115.0,11461.0,97.0004,97.1778,97.0004,97.1102,11461.0
2021-10-20 10:45:00,114.99,115.02,114.79,114.85,10336.0,97.1018,97.1271,96.9329,96.9836,10336.0
2021-10-20 10:50:00,114.91,115.05,114.82,114.91,10592.0,97.0342,97.1524,96.9582,97.0342,10592.0
2021-10-20 10:55:00,114.91,115.01,114.88,114.92,7881.0,97.0342,97.1187,97.0089,97.0427,7881.0
2021-10-20 11:00:00,114.91,115.02,114.85,114.85,10664.0,97.0342,97.1271,96.9836,96.9836,10664.0
2021-10-20 11:05:00,114.85,114.96,114.68,114.89,20226.0,96.9836,97.0764,96.84,97.0173,20226.0
2021-10-20 11:10:00,114.88,114.89,114.76,114.86,7196.0,97.0089,97.0173,96.9076,96.992,7196.0
2021-10-20 11:15:00,114.84,114.84,114.7,114.81,6135.0,96.9751,96.9751,96.8569,96.9498,6135.0
2021-10-20 11:20:00,114.79,114.93,114.79,114.82,7040.0,96.9329,97.0511,96.9329,96.9582,7040.0
2021-10-20 11:25:00,114.84,114.88,114.71,114.72,11441.0,96.9751,97.0089,96.8653,96.8738,11441.0
2021-10-20 11:30:00,114.72,114.86,114.69,114.82,8441.0,96.8738,96.992,96.8485,96.9582,8441.0
2021-10-20 11:35:00,114.85,114.96,114.82,114.96,5184.0,96.9836,97.0764,96.9582,97.0764,5184.0
2021-10-20 11:40:00,114.93,114.93,114.66,114.77,9950.0,97.0511,97.0511,96.8231,96.916,9950.0
2021-10-20 11:45:00,114.81,114.93,114.8,114.9,7364.0,96.9498,97.0511,96.9413,97.0258,7364.0
2021-10-20 11:50:00,114.94,115.12,114.92,115.11,9259.0,97.0596,97.2116,97.0427,97.2031,9259.0
2021-10-20 11:55:00,115.15,115.15,115.08,115.1,7340.0,97.2369,97.2369,97.1778,97.1947,7340.0
2021-10-20 12:00:00,115.03,115.12,115.03,115.09,6480.0,97.1356,97.2116,97.1356,97.1862,6480.0
2021-10-20 12:05:00,115.1,115.17,115.06,115.08,9359.0,97.1947,97.2538,97.1609,97.1778,9359.0
2021-10-20 12:10:00,115.07,115.08,114.99,115.02,3840.0,97.1693,97.1778,97.1018,97.1271,3840.0
2021-10-20 12:15:00,115.02,115.04,114.98,115.04,4289.0,97.1271,97.144,97.0933,97.144,4289.0
2021-10-20 12:20:00,115.02,115.1,115.0,115.08,4514.0,97.1271,97.1947,97.1102,97.1778,4514.0
2021-10-20 12:25:00,115.07,115.13,115.05,115.12,4575.0,97.1693,97.22,97.1524,97.2116,4575.0
2021-10-20 12:30:00,115.13,115.14,114.95,115.01,6922.0,97.22,97.2284,97.068,97.1187,6922.0
2021-10-20 12:35:00,115.02,115.15,115.0,115.13,5334.0,97.1271,97.2369,97.1102,97.22,5334.0
2021-10-20 12:40:00,115.13,115.18,115.1,115.16,12680.0,97.22,97.2622,97.1947,97.2453,12680.0
2021-10-20 12:45:00,115.16,115.17,114.97,115.17,8015.0,97.2453,97.2538,97.0849,97.2538,8015.0
2021-10-20 12:50:00,115.17,115.36,115.13,115.3,11291.0,97.2538,97.4142,97.22,97.3636,11291.0
2021-10-20 12:55:00,115.31,115.34,115.27,115.3,4105.0,97.372,97.3973,97.3382,97.3636,4105.0
2021-10-20 13:00:00,115.31,115.32,115.15,115.15,11212.0,97.372,97.3804,97.2369,97.2369,11212.0
2021-10-20 13:05:00,115.18,115.33,115.15,115.29,6488.0,97.2622,97.3889,97.2369,97.3551,6488.0
2021-10-20 13:10:00,115.27,115.35,115.26,115.3,4652.0,97.3382,97.4058,97.3298,97.3636,4652.0
2021-10-20 13:15:00,115.31,115.32,115.16,115.19,7484.0,97.372,97.3804,97.2453,97.2707,7484.0
2021-10-20 13:20:00,115.19,115.22,115.12,115.22,5458.0,97.2707,97.296,97.2116,97.296,5458.0
2021-10-20 13:25:00,115.24,115.37,115.2,115.36,6373.0,97.3129,97.4227,97.2791,97.4142,6373.0
2021-10-20 13:30:00,115.39,115.39,115.28,115.28,7862.0,97.4396,97.4396,97.3467,97.3467,7862.0
2021-10-20 13:35:00,115.27,115.32,115.17,115.18,10164.0,97.3382,97.3804,97.2538,97.2622,10164.0
2021-10-20 13:40:00,115.18,115.19,115.08,115.15,5673.0,97.2622,97.2707,97.1778,97.2369,5673.0
2021-10-20 13:45:00,115.12,115.12,114.91,114.95,3381.0,97.2116,97.2116,97.0342,97.068,3381.0
2021-10-20 13:50:00,114.97,115.06,114.96,115.02,5456.0,97.0849,97.1609,97.0764,97.1271,5456.0
2021-10-20 13:55:00,114.99,115.0,114.85,114.98,7858.0,97.1018,97.1102,96.9836,97.0933,7858.0
2021-10-20 14:00:00,114.97,115.1,114.97,115.06,10717.0,97.0849,97.1947,97.0849,97.1609,10717.0
2021-10-20 14:05:00,115.07,115.13,115.02,115.12,5734.0,97.1693,97.22,97.1271,97.2116,5734.0
2021-10-20 14:10:00,115.1,115.1,114.99,115.01,4729.0,97.1947,97.1947,97.1018,97.1187,4729.0
2021-10-20 14:15:00,115.01,115.04,115.0,115.02,6755.0,97.1187,97.144,97.1102,97.1271,6755.0
2021-10-20 14:20:00,115.01,115.07,115.01,115.07,11101.0,97.1187,97.1693,97.1187,97.1693,11101.0
2021-10-20 14:25:00,115.09,115.19,115.09,115.15,6230.0,97.1862,97.2707,97.1862,97.2369,6230.0
2021-10-20 14:30:00,115.15,115.18,115.13,115.14,9657.0,97.2369,97.2622,97.22,97.2284,9657.0
2021-10-20 14:35:00,115.12,115.12,115.03,115.06,11011.0,97.2116,97.2116,97.1356,97.1609,11011.0
2021-10-20 14:40:00,115.06,115.07,114.76,114.76,38861.0,97.1609,97.1693,96.9076,96.9076,38861.0
2021-10-20 14:45:00,114.76,114.82,114.76,114.81,6233.0,96.9076,96.9582,96.9076,96.9498,6233.0
2021-10-20 14:50:00,114.85,114.87,114.62,114.62,17545.0,96.9836,97.0004,96.7893,96.7893,17545.0
2021-10-20 14:55:00,114.62,114.71,114.58,114.67,10824.0,96.7893,96.8653,96.7556,96.8316,10824.0
2021-10-20 15:00:00,114.68,114.76,114.65,114.65,9777.0,96.84,96.9076,96.8147,96.8147,9777.0
2021-10-20 15:05:00,114.67,114.67,114.4,114.4,22562.0,96.8316,96.8316,96.6036,96.6036,22562.0
2021-10-20 15:10:00,114.38,114.54,114.34,114.48,11663.0,96.5867,96.7218,96.5529,96.6711,11663.0
2021-10-20 15:15:00,114.44,114.46,114.21,114.31,14954.0,96.6373,96.6542,96.4431,96.5276,14954.0
2021-10-20 15:20:00,114.3,114.3,114.11,114.12,24469.0,96.5191,96.5191,96.3587,96.3671,24469.0
2021-10-20 15:25:00,114.1,114.19,114.06,114.1,20470.0,96.3502,96.4262,96.3165,96.3502,20470.0
2021-10-20 15:30:00,114.09,114.31,114.02,114.26,21326.0,96.3418,96.5276,96.2827,96.4853,21326.0
2021-10-20 15:35:00,114.24,114.26,114.16,114.24,31251.0,96.4685,96.4853,96.4009,96.4685,31251.0
2021-10-20 15:40:00,114.23,114.41,114.23,114.4,24041.0,96.46,96.612,96.46,96.6036,24041.0
2021-10-20 15:45:00,114.41,114.49,114.28,114.29,31735.0,96.612,96.6796,96.5022,96.5107,31735.0
2021-10-20 15:50:00,114.28,114.35,114.23,114.25,62334.0,96.5022,96.5613,96.46,96.4769,62334.0
2021-10-20 15:55:00,114.24,114.54,114.22,114.54,102528.0,96.4685,96.7218,96.4516,96.7218,102528.0
2021-10-21 09:30:00,114.41,115.37,114.41,115.32,26132.0,96.612,97.4227,96.612,97.3804,26132.0
2021-10-21 09:35:00,115.29,115.31,114.95,114.97,9936.0,97.3551,97.372,97.068,97.0849,9936.0
2021-10-21 09:40:00,114.92,115.17,114.75,115.17,9941.0,97.0427,97.2538,96.8991,97.2538,9941.0
2021-10-21 09:45:00,115.15,115.41,114.95,115.38,11783.0,97.2369,97.4564,97.068,97.4311,11783.0
2021-10-21 09:50:00,115.33,115.49,115.33,115.49,8790.0,97.3889,97.524,97.3889,97.524,8790.0
2021-10-21 09:55:00,115.51,115.51,115.28,115.45,6472.0,97.5409,97.5409,97.3467,97.4902,6472.0
2021-10-21 10:00:00,115.51,115.68,115.5,115.5,8216.0,97.5409,97.6844,97.5324,97.5324,8216.0
2021-10-21 10:05:00,115.53,115.53,115.37,115.39,6763.0,97.5578,97.5578,97.4227,97.4396,6763.0
2021-10-21 10:10:00,115.38,115.48,115.22,115.45,9056.0,97.4311,97.5156,97.296,97.4902,9056.0
2021-10-21 10:15:00,115.45,115.54,115.44,115.48,8799.0,97.4902,97.5662,97.4818,97.5156,8799.0
2021-10-21 10:20:00,115.55,115.57,115.42,115.54,2831.0,97.5747,97.5916,97.4649,97.5662,2831.0
2021-10-21 10:25:00,115.55,115.72,115.52,115.7,5601.0,97.5747,97.7182,97.5493,97.7013,5601.0
2021-10-21 10:30:00,115.76,115.88,115.76,115.83,6842.0,97.752,97.8533,97.752,97.8111,6842.0
2021-10-21 10:35:00,115.83,115.86,115.59,115.59,8917.0,97.8111,97.8364,97.6084,97.6084,8917.0
2021-10-21 10:40:00,115.54,115.66,115.51,115.66,5314.0,97.5662,97.6676,97.5409,97.6676,5314.0
2021-10-21 10:45:00,115.71,115.75,115.62,115.71,6932.0,97.7098,97.7436,97.6338,97.7098,6932.0
2021-10-21 10:50:00,115.69,115.69,115.4,115.41,9306.0,97.6929,97.6929,97.448,97.4564,9306.0
2021-10-21 10:55:00,115.38,115.45,115.34,115.42,10151.0,97.4311,97.4902,97.3973,97.4649,10151.0
2021-10-21 11:00:00,115.42,115.44,115.33,115.34,7005.0,97.4649,97.4818,97.3889,97.3973,7005.0
2021-10-21 11:05:00,115.36,115.55,115.34,115.42,14579.0,97.4142,97.5747,97.3973,97.4649,14579.0
2021-10-21 11:10:00,115.42,115.53,115.37,115.52,15650.0,97.4649,97.5578,97.4227,97.5493,15650.0
2021-10-21 11:15:00,115.52,115.73,115.51,115.62,8104.0,97.5493,97.7267,97.5409,97.6338,8104.0
2021-10-21 11:20:00,115.62,115.71,115.6,115.69,5969.0,97.6338,97.7098,97.6169,97.6929,5969.0
2021-10-21 11:25:00,115.72,115.74,115.53,115.54,4637.0,97.7182,97.7351,97.5578,97.5662,4637.0
2021-10-21 11:30:00,115.56,115.62,115.49,115.62,7732.0,97.5831,97.6338,97.524,97.6338,7732.0
2021-10-21 11:35:00,115.62,115.62,115.37,115.38,9598.0,97.6338,97.6338,97.4227,97.4311,9598.0
2021-10-21 11:40:00,115.35,115.63,115.35,115.52,9891.0,97.4058,97.6422,97.4058,97.5493,9891.0
2021-10-21 11:45:00,115.56,115.61,115.53,115.61,5572.0,97.5831,97.6253,97.5578,97.6253,5572.0
2021-10-21 11:50:00,115.64,115.73,115.61,115.7,8395.0,97.6507,97.7267,97.6253,97.7013,8395.0
2021-10-21 11:55:00,115.71,115.72,115.64,115.64,5979.0,97.7098,97.7182,97.6507,97.6507,5979.0
2021-10-21 12:00:00,115.65,115.78,115.65,115.68,8648.0,97.6591,97.7689,97.6591,97.6844,8648.0
2021-10-21 12:05:00,115.7,115.7,115.56,115.61,4367.0,97.7013,97.7013,97.5831,97.6253,4367.0
2021-10-21 12:10:00,115.61,115.61,115.56,115.6,5575.0,97.6253,97.6253,97.5831,97.6169,5575.0
2021-10-21 12:15:00,115.6,115.62,115.55,115.58,15916.0,97.6169,97.6338,97.5747,97.6,15916.0
2021-10-21 12:20:00,115.59,115.6,115.51,115.56,3377.0,97.6084,97.6169,97.5409,97.5831,3377.0
2021-10-21 12:25:00,115.55,115.69,115.52,115.68,5721.0,97.5747,97.6929,97.5493,97.6844,5721.0
2021-10-21 12:30:00,115.68,115.84,115.65,115.83,7697.0,97.6844,97.8196,97.6591,97.8111,7697.0
2021-10-21 12:35:00,115.75,115.95,115.73,115.92,5264.0,97.7436,97.9124,97.7267,97.8871,5264.0
2021-10-21 12:40:00,115.93,116.05,115.91,116.04,9859.0,97.8956,97.9969,97.8787,97.9884,9859.0
2021-10-21 12:45:00,116.06,116.06,115.99,116.06,6854.0,98.0053,98.0053,97.9462,98.0053,6854.0
2021-10-21 12:50:00,116.09,116.13,116.05,116.06,11264.0,98.0307,98.0644,97.9969,98.0053,11264.0
2021-10-21 12:55:00,116.06,116.18,116.04,116.14,18330.0,98.0053,98.1067,97.9884,98.0729,18330.0
2021-10-21 13:00:00,116.1,116.25,116.1,116.25,7468.0,98.0391,98.1658,98.0391,98.1658,7468.0
2021-10-21 13:05:00,116.24,116.26,116.16,116.21,8554.0,98.1573,98.1742,98.0898,98.132,8554.0
2021-10-21 13:10:00,116.23,116.41,116.22,116.36,11239.0,98.1489,98.3009,98.1404,98.2587,11239.0
2021-10-21 13:15:00,116.35,116.44,116.25,116.42,18264.0,98.2502,98.3262,98.1658,98.3093,18264.0
2021-10-21 13:20:00,116.45,116.55,116.42,116.55,19247.0,98.3347,98.4191,98.3093,98.4191,19247.0
2021-10-21 13:25:00,116.55,116.62,116.51,116.61,16951.0,98.4191,98.4782,98.3853,98.4698,16951.0
2021-10-21 13:30:00,116.62,116.69,116.58,116.66,18893.0,98.4782,98.5373,98.4444,98.512,18893.0
2021-10-21 13:35:00,116.66,116.67,116.54,116.66,15493.0,98.512,98.5204,98.4107,98.512,15493.0
2021-10-21 13:40:00,116.67,116.77,116.64,116.64,14557.0,98.5204,98.6049,98.4951,98.4951,14557.0
2021-10-21 13:45:00,116.64,116.66,116.48,116.54,15855.0,98.4951,98.512,98.36,98.4107,15855.0
2021-10-21 13:50:00,116.56,116.82,116.47,116.47,25754.0,98.4275,98.6471,98.3515,98.3515,25754.0
2021-10-21 13:55:00,116.46,116.54,116.46,116.5,10974.0,98.3431,98.4107,98.3431,98.3769,10974.0
2021-10-21 14:00:00,116.5,116.68,116.5,116.66,8989.0,98.3769,98.5289,98.3769,98.512,8989.0
2021-10-21 14:05:00,116.66,116.77,116.65,116.7,13533.0,98.512,98.6049,98.5035,98.5458,13533.0
2021-10-21 14:10:00,116.68,116.7,116.61,116.67,15325.0,98.5289,98.5458,98.4698,98.5204,15325.0
2021-10-21 14:15:00,116.67,116.79,116.65,116.7,13697.0,98.5204,98.6218,98.5035,98.5458,13697.0
2021-10-21 14:20:00,116.7,116.75,116.67,116.75,16523.0,98.5458,98.588,98.5204,98.588,16523.0
2021-10-21 14:25:00,116.78,116.8,116.7,116.7,16495.0,98.6133,98.6302,98.5458,98.5458,16495.0
2021-10-21 14:30:00,116.68,116.68,116.54,116.64,24861.0,98.5289,98.5289,98.4107,98.4951,24861.0
2021-10-21 14:35:00,116.67,116.7,116.49,116.59,33882.0,98.5204,98.5458,98.3684,98.4529,33882.0
2021-10-21 14:40:00,116.59,116.72,116.57,116.69,16819.0,98.4529,98.5627,98.436,98.5373,16819.0
2021-10-21 14:45:00,116.7,116.8,116.67,116.76,7665.0,98.5458,98.6302,98.5204,98.5964,7665.0
2021-10-21 14:50:00,116.77,116.85,116.77,116.84,9501.0,98.6049,98.6724,98.6049,98.664,9501.0
2021-10-21 14:55:00,116.83,116.91,116.82,116.89,9050.0,98.6555,98.7231,98.6471,98.7062,9050.0
2021-10-21 15:00:00,116.91,117.02,116.89,117.01,13843.0,98.7231,98.816,98.7062,98.8075,13843.0
2021-10-21 15:05:00,117.01,117.14,117.0,117.08,7805.0,98.8075,98.9173,98.7991,98.8667,7805.0
2021-10-21 15:10:00,117.09,117.18,117.06,117.14,11529.0,98.8751,98.9511,98.8498,98.9173,11529.0
2021-10-21 15:15:00,117.14,117.15,117.1,117.1,11413.0,98.9173,98.9258,98.8835,98.8835,11413.0
2021-10-21 15:20:00,117.1,117.44,117.1,117.43,31738.0,98.8835,99.1707,98.8835,99.1622,31738.0
2021-10-21 15:25:00,117.43,117.64,117.41,117.63,37648.0,99.1622,99.3395,99.1453,99.3311,37648.0
2021-10-21 15:30:00,117.62,117.66,117.49,117.57,23421.0,99.3227,99.3564,99.2129,99.2804,23421.0
2021-10-21 15:35:00,117.59,117.67,117.42,117.45,28760.0,99.2973,99.3649,99.1538,99.1791,28760.0
2021-10-21 15:40:00,117.43,117.47,117.3,117.39,23613.0,99.1622,99.196,99.0524,99.1284,23613.0
2021-10-21 15:45:00,117.37,117.39,117.27,117.32,23516.0,99.1115,99.1284,99.0271,99.0693,23516.0
2021-10-21 15:50:00,117.33,117.43,117.25,117.42,38394.0,99.0778,99.1622,99.0102,99.1538,38394.0
2021-10-21 15:55:00,117.41,117.66,117.38,117.6,92990.0,99.1453,99.3564,99.12,99.3058,92990.0
2021-10-22 09:30:00,117.55,118.26,117.25,117.53,66739.0,99.2635,99.8631,99.0102,99.2467,66739.0
2021-10-22 09:35:00,117.54,117.55,117.11,117.52,17496.0,99.2551,99.2635,98.892,99.2382,17496.0
2021-10-22 09:40:00,117.54,117.6,117.21,117.47,22670.0,99.2551,99.3058,98.9764,99.196,22670.0
2021-10-22 09:45:00,117.48,117.6,117.35,117.4,15575.0,99.2044,99.3058,99.0947,99.1369,15575.0
2021-10-22 09:50:00,117.43,117.5,117.34,117.44,33620.0,99.1622,99.2213,99.0862,99.1707,33620.0
2021-10-22 09:55:00,117.37,117.81,117.37,117.57,47913.0,99.1115,99.4831,99.1115,99.2804,47913.0
2021-10-22 10:00:00,117.54,117.59,117.18,117.44,16736.0,99.2551,99.2973,98.9511,99.1707,16736.0
2021-10-22 10:05:00,117.28,117.46,117.21,117.37,8438.0,99.0355,99.1875,98.9764,99.1115,8438.0
2021-10-22 10:10:00,117.38,117.67,117.35,117.42,15922.0,99.12,99.3649,99.0947,99.1538,15922.0
2021-10-22 10:15:00,117.42,117.45,117.1,117.19,10407.0,99.1538,99.1791,98.8835,98.9595,10407.0
2021-10-22 10:20:00,117.27,117.29,117.16,117.22,8981.0,99.0271,99.044,98.9342,98.9849,8981.0
2021-10-22 10:25:00,117.21,117.33,117.13,117.23,9365.0,98.9764,99.0778,98.9089,98.9933,9365.0
2021-10-22 10:30:00,117.2,117.2,117.06,117.08,9669.0,98.968,98.968,98.8498,98.8667,9669.0
2021-10-22 10:35:00,117.08,117.08,116.91,116.95,11363.0,98.8667,98.8667,98.7231,98.7569,11363.0
2021-10-22 10:40:00,116.94,117.07,116.93,117.01,9028.0,98.7484,98.8582,98.74,98.8075,9028.0
2021-10-22 10:45:00,117.02,117.31,117.01,117.17,32801.0,98.816,99.0609,98.8075,98.9427,32801.0
2021-10-22 10:50:00,117.16,117.24,117.08,117.09,11054.0,98.9342,99.0018,98.8667,98.8751,11054.0
2021-10-22 10:55:00,117.13,117.18,116.99,117.18,17928.0,98.9089,98.9511,98.7907,98.9511,17928.0
2021-10-22 11:00:00,117.18,117.4,117.17,117.4,16065.0,98.9511,99.1369,98.9427,99.1369,16065.0
2021-10-22 11:05:00,117.42,117.53,117.38,117.52,13429.0,99.1538,99.2467,99.12,99.2382,13429.0
2021-10-22 11:10:00,117.49,117.58,117.48,117.54,12002.0,99.2129,99.2889,99.2044,99.2551,12002.0
2021-10-22 11:15:00,117.55,117.67,117.41,117.46,11126.0,99.2635,99.3649,99.1453,99.1875,11126.0
2021-10-22 11:20:00,117.43,117.44,117.21,117.33,14820.0,99.1622,99.1707,98.9764,99.0778,14820.0
2021-10-22 11:25:00,117.33,117.33,117.18,117.28,5717.0,99.0778,99.0778,98.9511,99.0355,5717.0
2021-10-22 11:30:00,117.29,117.29,117.01,117.02,7699.0,99.044,99.044,98.8075,98.816,7699.0
2021-10-22 11:35:00,117.04,117.12,116.9,117.11,9654.0,98.8329,98.9004,98.7147,98.892,9654.0
2021-10-22 11:40:00,117.09,117.24,117.05,117.24,6631.0,98.8751,99.0018,98.8413,99.0018,6631.0
2021-10-22 11:45:00,117.23,117.27,116.98,116.99,11214.0,98.9933,99.0271,98.7822,98.7907,11214.0
2021-10-22 11:50:00,116.99,117.17,116.9,117.17,9003.0,98.7907,98.9427,98.7147,98.9427,9003.0
2021-10-22 11:55:00,117.18,117.4,117.18,117.37,10392.0,98.9511,99.1369,98.9511,99.1115,10392.0
2021-10-22 12:00:00,117.34,117.48,117.22,117.47,10410.0,99.0862,99.2044,98.9849,99.196,10410.0
2021-10-22 12:05:00,117.48,117.65,117.46,117.6,6647.0,99.2044,99.348,99.1875,99.3058,6647.0
2021-10-22 12:10:00,117.6,117.73,117.55,117.66,5661.0,99.3058,99.4155,99.2635,99.3564,5661.0
2021-10-22 12:15:00,117.65,117.79,117.65,117.77,9517.0,99.348,99.4662,99.348,99.4493,9517.0
2021-10-22 12:20:00,117.75,117.77,117.71,117.75,5481.0,99.4324,99.4493,99.3986,99.4324,5481.0
2021-10-22 12:25:00,117.75,117.86,117.66,117.83,10583.0,99.4324,99.5253,99.3564,99.5,10583.0
2021-10-22 12:30:00,117.81,117.93,117.78,117.89,6011.0,99.4831,99.5844,99.4578,99.5506,6011.0
2021-10-22 12:35:00,117.88,117.96,117.8,117.82,14552.0,99.5422,99.6098,99.4746,99.4915,14552.0
2021-10-22 12:40:00,117.83,117.97,117.78,117.96,9872.0,99.5,99.6182,99.4578,99.6098,9872.0
2021-10-22 12:45:00,117.89,118.12,117.89,118.1,12416.0,99.5506,99.7449,99.5506,99.728,12416.0
2021-10-22 12:50:00,118.1,118.14,117.99,118.06,10394.0,99.728,99.7618,99.6351,99.6942,10394.0
2021-10-22 12:55:00,118.07,118.1,118.0,118.03,7268.0,99.7026,99.728,99.6435,99.6689,7268.0
2021-10-22 13:00:00,118.05,118.25,118.04,118.19,26129.0,99.6858,99.8546,99.6773,99.804,26129.0
2021-10-22 13:05:00,118.21,118.37,118.14,118.35,12818.0,99.8209,99.956,99.7618,99.9391,12818.0
2021-10-22 13:10:00,118.32,118.38,118.3,118.36,10892.0,99.9138,99.9644,99.8969,99.9475,10892.0
2021-10-22 13:15:00,118.33,118.37,118.25,118.3,10404.0,99.9222,99.956,99.8546,99.8969,10404.0
2021-10-22 13:20:00,118.29,118.42,118.29,118.33,18226.0,99.8884,99.9982,99.8884,99.9222,18226.0
2021-10-22 13:25:00,118.34,118.42,118.29,118.38,10175.0,99.9306,99.9982,99.8884,99.9644,10175.0
2021-10-22 13:30:00,118.39,118.45,118.31,118.43,14078.0,99.9729,100.0235,99.9053,100.0066,14078.0
2021-10-22 13:35:00,118.41,118.49,118.39,118.45,6685.0,99.9898,100.0573,99.9729,100.0235,6685.0
2021-10-22 13:40:00,118.46,118.52,118.39,118.44,10185.0,100.032,100.0826,99.9729,100.0151,10185.0
2021-10-22 13:45:00,118.41,118.44,118.35,118.39,8371.0,99.9898,100.0151,99.9391,99.9729,8371.0
2021-10-22 13:50:00,118.4,118.51,118.37,118.42,10284.0,99.9813,100.0742,99.956,99.9982,10284.0
2021-10-22 13:55:00,118.43,118.44,118.25,118.26,8749.0,100.0066,100.0151,99.8546,99.8631,8749.0
2021-10-22 14:00:00,118.24,118.3,118.18,118.27,8978.0,99.8462,99.8969,99.7955,99.8715,8978.0
2021-10-22 14:05:00,118.27,118.41,118.23,118.41,11074.0,99.8715,99.9898,99.8378,99.9898,11074.0
2021-10-22 14:10:00,118.43,118.49,118.27,118.28,13189.0,100.0066,100.0573,99.8715,99.88,13189.0
2021-10-22 14:15:00,118.28,118.43,118.27,118.39,12681.0,99.88,100.0066,99.8715,99.9729,12681.0
2021-10-22 14:20:00,118.41,118.44,118.26,118.28,9263.0,99.9898,100.0151,99.8631,99.88,9263.0
2021-10-22 14:25:00,118.28,118.42,118.28,118.42,10188.0,99.88,99.9982,99.88,99.9982,10188.0
2021-10-22 14:30:00,118.41,118.57,118.41,118.48,9647.0,99.9898,100.1249,99.9898,100.0489,9647.0
2021-10-22 14:35:00,118.49,118.49,118.33,118.35,9672.0,100.0573,100.0573,99.9222,99.9391,9672.0
2021-10-22 14:40:00,118.34,118.36,118.19,118.22,9807.0,99.9306,99.9475,99.804,99.8293,9807.0
2021-10-22 14:45:00,118.2,118.29,118.17,118.29,6698.0,99.8124,99.8884,99.7871,99.8884,6698.0
2021-10-22 14:50:00,118.27,118.29,118.14,118.14,9914.0,99.8715,99.8884,99.7618,99.7618,9914.0
2021-10-22 14:55:00,118.13,118.23,118.06,118.23,7941.0,99.7533,99.8378,99.6942,99.8378,7941.0
2021-10-22 15:00:00,118.24,118.37,118.2,118.32,8405.0,99.8462,99.956,99.8124,99.9138,8405.0
2021-10-22 15:05:00,118.32,118.34,118.25,118.26,8933.0,99.9138,99.9306,99.8546,99.8631,8933.0
2021-10-22 15:10:00,118.26,118.31,118.23,118.28,8198.0,99.8631,99.9053,99.8378,99.88,8198.0
2021-10-22 15:15:00,118.28,118.29,118.13,118.16,9374.0,99.88,99.8884,99.7533,99.7786,9374.0
2021-10-22 15:20:00,118.16,118.27,118.11,118.14,28106.0,99.7786,99.8715,99.7364,99.7618,28106.0
2021-10-22 15:25:00,118.13,118.26,118.13,118.26,8768.0,99.7533,99.8631,99.7533,99.8631,8768.0
2021-10-22 15:30:00,118.26,118.49,118.26,118.46,15803.0,99.8631,100.0573,99.8631,100.032,15803.0
2021-10-22 15:35:00,118.47,118.47,118.29,118.31,16835.0,100.0404,100.0404,99.8884,99.9053,16835.0
2021-10-22 15:40:00,118.28,118.39,118.26,118.34,19447.0,99.88,99.9729,99.8631,99.9306,19447.0
2021-10-22 15:45:00,118.34,118.36,118.2,118.21,17974.0,99.9306,99.9475,99.8124,99.8209,17974.0
2021-10-22 15:50:00,118.21,118.31,118.13,118.29,31773.0,99.8209,99.9053,99.7533,99.8884,31773.0
2021-10-22 15:55:00,118.26,118.45,118.25,118.4,80633.0,99.8631,100.0235,99.8546,99.9813,80633.0
2021-10-25 09:30:00,118.68,119.4,118.43,118.43,39279.0,100.2178,100.8257,100.0066,100.0066,39279.0
2021-10-25 09:35:00,118.54,118.96,118.19,118.92,14507.0,100.0995,100.4542,99.804,100.4204,14507.0
2021-10-25 09:40:00,118.99,119.12,118.7,118.96,8693.0,100.4795,100.5893,100.2346,100.4542,8693.0
2021-10-25 09:45:00,119.0,119.0,118.56,118.6,12130.0,100.488,100.488,100.1164,100.1502,12130.0
2021-10-25 09:50:00,118.57,118.57,118.23,118.48,16505.0,100.1249,100.1249,99.8378,100.0489,16505.0
2021-10-25 09:55:00,118.49,118.73,118.49,118.62,6885.0,100.0573,100.26,100.0573,100.1671,6885.0
2021-10-25 10:00:00,118.52,118.89,118.51,118.89,36031.0,100.0826,100.3951,100.0742,100.3951,36031.0
2021-10-25 10:05:00,118.86,118.88,118.4,118.49,23325.0,100.3698,100.3866,99.9813,100.0573,23325.0
2021-10-25 10:10:00,118.47,118.91,118.47,118.91,18808.0,100.0404,100.412,100.0404,100.412,18808.0
2021-10-25 10:15:00,118.91,119.51,118.91,119.51,38454.0,100.412,100.9186,100.412,100.9186,38454.0
2021-10-25 10:20:00,119.53,119.65,119.37,119.5,14004.0,100.9355,101.0369,100.8004,100.9102,14004.0
2021-10-25 10:25:00,119.52,119.7,119.52,119.57,9030.0,100.9271,101.0791,100.9271,100.9693,9030.0
2021-10-25 10:30:00,119.56,119.95,119.53,119.93,17156.0,100.9609,101.2902,100.9355,101.2733,17156.0
2021-10-25 10:35:00,119.9,120.09,119.75,120.09,34080.0,101.248,101.4084,101.1213,101.4084,34080.0
2021-10-25 10:40:00,120.08,120.6,120.08,120.47,37635.0,101.4,101.8391,101.4,101.7293,37635.0
2021-10-25 10:45:00,120.46,120.69,120.44,120.66,11596.0,101.7209,101.9151,101.704,101.8897,11596.0
2021-10-25 10:50:00,120.62,121.25,120.53,121.14,56103.0,101.856,102.388,101.78,102.2951,56103.0
2021-10-25 10:55:00,121.12,121.38,120.97,121.38,24618.0,102.2782,102.4977,102.1515,102.4977,24618.0
2021-10-25 11:00:00,121.35,121.4,120.89,121.0,51138.0,102.4724,102.5146,102.084,102.1768,51138.0
2021-10-25 11:05:00,120.98,121.0,120.74,120.86,15693.0,102.16,102.1768,101.9573,102.0586,15693.0
2021-10-25 11:10:00,120.89,121.01,120.88,120.95,10829.0,102.084,102.1853,102.0755,102.1346,10829.0
2021-10-25 11:15:00,120.97,120.97,120.87,120.97,5524.0,102.1515,102.1515,102.0671,102.1515,5524.0
2021-10-25 11:20:00,120.94,120.97,120.87,120.97,11792.0,102.1262,102.1515,102.0671,102.1515,11792.0
2021-10-25 11:25:00,120.94,120.95,120.54,120.6,7715.0,102.1262,102.1346,101.7884,101.8391,7715.0
2021-10-25 11:30:00,120.61,120.83,120.58,120.83,9522.0,101.8475,102.0333,101.8222,102.0333,9522.0
2021-10-25 11:35:00,120.82,120.9,120.76,120.82,19700.0,102.0248,102.0924,101.9742,102.0248,19700.0
2021-10-25 11:40:00,120.82,120.94,120.79,120.83,10522.0,102.0248,102.1262,101.9995,102.0333,10522.0
2021-10-25 11:45:00,120.81,121.15,120.8,121.13,15031.0,102.0164,102.3035,102.008,102.2866,15031.0
2021-10-25 11:50:00,121.11,121.39,121.04,121.37,17924.0,102.2697,102.5062,102.2106,102.4893,17924.0
2021-10-25 11:55:00,121.35,121.46,121.31,121.44,18369.0,102.4724,102.5653,102.4386,102.5484,18369.0
2021-10-25 12:00:00,121.46,121.58,121.3,121.36,18056.0,102.5653,102.6666,102.4302,102.4808,18056.0
2021-10-25 12:05:00,121.34,121.5,121.23,121.46,12702.0,102.464,102.5991,102.3711,102.5653,12702.0
2021-10-25 12:10:00,121.44,121.44,120.96,120.99,17927.0,102.5484,102.5484,102.1431,102.1684,17927.0
2021-10-25 12:15:00,121.01,121.24,121.01,121.18,7203.0,102.1853,102.3795,102.1853,102.3288,7203.0
2021-10-25 12:20:00,121.17,121.35,121.15,121.35,10680.0,102.3204,102.4724,102.3035,102.4724,10680.0
2021-10-25 12:25:00,121.34,121.35,121.26,121.28,5343.0,102.464,102.4724,102.3964,102.4133,5343.0
2021-10-25 12:30:00,121.3,121.34,121.15,121.2,10715.0,102.4302,102.464,102.3035,102.3457,10715.0
2021-10-25 12:35:00,121.19,121.19,120.84,120.84,11848.0,102.3373,102.3373,102.0417,102.0417,11848.0
2021-10-25 12:40:00,120.84,120.9,120.7,120.88,6573.0,102.0417,102.0924,101.9235,102.0755,6573.0
2021-10-25 12:45:00,120.87,120.87,120.77,120.77,7729.0,102.0671,102.0671,101.9826,101.9826,7729.0
2021-10-25 12:50:00,120.73,120.83,120.6,120.82,11561.0,101.9488,102.0333,101.8391,102.0248,11561.0
2021-10-25 12:55:00,120.8,120.85,120.68,120.82,6717.0,102.008,102.0502,101.9066,102.0248,6717.0
2021-10-25 13:00:00,120.81,121.11,120.79,120.99,15277.0,102.0164,102.2697,101.9995,102.1684,15277.0
2021-10-25 13:05:00,120.99,121.16,120.97,121.1,13097.0,102.1684,102.312,102.1515,102.2613,13097.0
2021-10-25 13:10:00,121.12,121.23,121.06,121.22,10779.0,102.2782,102.3711,102.2275,102.3626,10779.0
2021-10-25 13:15:00,121.19,121.35,121.18,121.34,10303.0,102.3373,102.4724,102.3288,102.464,10303.0
2021-10-25 13:20:00,121.31,121.34,121.16,121.28,8915.0,102.4386,102.464,102.312,102.4133,8915.0
2021-10-25 13:25:00,121.27,121.31,121.14,121.28,10651.0,102.4048,102.4386,102.2951,102.4133,10651.0
2021-10-25 13:30:00,121.28,121.28,121.15,121.19,6184.0,102.4133,102.4133,102.3035,102.3373,6184.0
2021-10-25 13:35:00,121.2,121.23,121.15,121.16,10040.0,102.3457,102.3711,102.3035,102.312,10040.0
2021-10-25 13:40:00,121.12,121.14,121.02,121.09,6499.0,102.2782,102.2951,102.1937,102.2528,6499.0
2021-10-25 13:45:00,121.06,121.08,120.97,121.03,9974.0,102.2275,102.2444,102.1515,102.2022,9974.0
2021-10-25 13:50:00,121.02,121.02,120.89,120.94,4475.0,102.1937,102.1937,102.084,102.1262,4475.0
2021-10-25 13:55:00,120.94,120.97,120.85,120.87,6447.0,102.1262,102.1515,102.0502,102.0671,6447.0
2021-10-25 14:00:00,120.86,120.88,120.53,120.55,7805.0,102.0586,102.0755,101.78,101.7969,7805.0
2021-10-25 14:05:00,120.53,120.67,120.53,120.59,10121.0,101.78,101.8982,101.78,101.8306,10121.0
2021-10-25 14:10:00,120.59,120.59,120.38,120.38,5344.0,101.8306,101.8306,101.6533,101.6533,5344.0
2021-10-25 14:15:00,120.38,120.54,120.38,120.5,8301.0,101.6533,101.7884,101.6533,101.7546,8301.0
2021-10-25 14:20:00,120.46,120.55,120.44,120.5,10020.0,101.7209,101.7969,101.704,101.7546,10020.0
2021-10-25 14:25:00,120.51,120.61,120.43,120.44,6847.0,101.7631,101.8475,101.6955,101.704,6847.0
2021-10-25 14:30:00,120.44,120.54,120.35,120.36,20091.0,101.704,101.7884,101.628,101.6364,20091.0
2021-10-25 14:35:00,120.37,120.37,120.12,120.29,13522.0,101.6449,101.6449,101.4337,101.5773,13522.0
2021-10-25 14:40:00,120.34,120.44,120.28,120.43,12229.0,101.6195,101.704,101.5689,101.6955,12229.0
2021-10-25 14:45:00,120.43,120.51,120.36,120.48,7888.0,101.6955,101.7631,101.6364,101.7377,7888.0
2021-10-25 14:50:00,120.49,120.54,120.39,120.54,7014.0,101.7462,101.7884,101.6617,101.7884,7014.0
2021-10-25 14:55:00,120.53,120.54,120.41,120.53,7501.0,101.78,101.7884,101.6786,101.78,7501.0
2021-10-25 15:00:00,120.58,120.61,120.45,120.54,11094.0,101.8222,101.8475,101.7124,101.7884,11094.0
2021-10-25 15:05:00,120.55,120.71,120.54,120.68,8377.0,101.7969,101.932,101.7884,101.9066,8377.0
2021-10-25 15:10:00,120.7,120.87,120.69,120.85,16939.0,101.9235,102.0671,101.9151,102.0502,16939.0
2021-10-25 15:15:00,120.85,120.85,120.7,120.8,22215.0,102.0502,102.0502,101.9235,102.008,22215.0
2021-10-25 15:20:00,120.81,120.93,120.76,120.88,13838.0,102.0164,102.1177,101.9742,102.0755,13838.0
2021-10-25 15:25:00,120.84,120.97,120.81,120.97,13540.0,102.0417,102.1515,102.0164,102.1515,13540.0
2021-10-25 15:30:00,120.97,120.98,120.8,120.84,24663.0,102.1515,102.16,102.008,102.0417,24663.0
2021-10-25 15:35:00,120.84,120.86,120.51,120.56,27379.0,102.0417,102.0586,101.7631,101.8053,27379.0
2021-10-25 15:40:00,120.55,120.58,120.43,120.57,32080.0,101.7969,101.8222,101.6955,101.8137,32080.0
2021-10-25 15:45:00,120.57,120.57,120.06,120.11,59877.0,101.8137,101.8137,101.3831,101.4253,59877.0
2021-10-25 15:50:00,120.1,120.29,120.09,120.19,46501.0,101.4169,101.5773,101.4084,101.4929,46501.0
2021-10-25 15:55:00,120.2,120.51,120.2,120.5,102325.0,101.5013,101.7631,101.5013,101.7546,102325.0
2021-10-26 09:30:00,121.33,123.59,121.33,122.81,187284.0,102.4555,104.3639,102.4555,103.7053,187284.0
2021-10-26 09:35:00,122.9,123.72,122.6,122.9,49838.0,103.7813,104.4737,103.5279,103.7813,49838.0
2021-10-26 09:40:00,122.91,123.04,122.52,123.0,33406.0,103.7897,103.8995,103.4604,103.8657,33406.0
2021-10-26 09:45:00,122.99,123.29,122.85,123.12,25585.0,103.8573,104.1106,103.7391,103.9671,25585.0
2021-10-26 09:50:00,123.16,123.61,123.08,123.23,30258.0,104.0008,104.3808,103.9333,104.0599,30258.0
2021-10-26 09:55:00,123.23,123.36,122.79,122.79,20917.0,104.0599,104.1697,103.6884,103.6884,20917.0
2021-10-26 10:00:00,122.71,122.91,122.48,122.74,56727.0,103.6208,103.7897,103.4266,103.6462,56727.0
2021-10-26 10:05:00,122.69,122.84,122.45,122.84,34193.0,103.6039,103.7306,103.4013,103.7306,34193.0
2021-10-26 10:10:00,122.8,123.01,122.79,122.88,19775.0,103.6968,103.8742,103.6884,103.7644,19775.0
2021-10-26 10:15:00,122.88,123.05,122.85,122.9,13276.0,103.7644,103.9079,103.7391,103.7813,13276.0
2021-10-26 10:20:00,122.95,123.14,122.83,123.09,17712.0,103.8235,103.9839,103.7222,103.9417,17712.0
2021-10-26 10:25:00,123.08,123.1,122.53,122.57,34225.0,103.9333,103.9502,103.4688,103.5026,34225.0
2021-10-26 10:30:00,122.57,122.71,122.45,122.64,16175.0,103.5026,103.6208,103.4013,103.5617,16175.0
2021-10-26 10:35:00,122.63,122.65,122.49,122.49,9084.0,103.5533,103.5702,103.4351,103.4351,9084.0
2021-10-26 10:40:00,122.48,122.54,122.36,122.4,13401.0,103.4266,103.4773,103.3253,103.3591,13401.0
2021-10-26 10:45:00,122.38,122.5,122.3,122.39,15755.0,103.3422,103.4435,103.2746,103.3506,15755.0
2021-10-26 10:50:00,122.38,122.5,122.34,122.39,10040.0,103.3422,103.4435,103.3084,103.3506,10040.0
2021-10-26 10:55:00,122.41,122.56,122.4,122.51,31300.0,103.3675,103.4942,103.3591,103.4519,31300.0
2021-10-26 11:00:00,122.53,122.88,122.53,122.67,17194.0,103.4688,103.7644,103.4688,103.5871,17194.0
2021-10-26 11:05:00,122.65,122.75,122.59,122.66,12123.0,103.5702,103.6546,103.5195,103.5786,12123.0
2021-10-26 11:10:00,122.68,122.82,122.65,122.76,11033.0,103.5955,103.7137,103.5702,103.6631,11033.0
2021-10-26 11:15:00,122.79,122.96,122.77,122.93,11941.0,103.6884,103.8319,103.6715,103.8066,11941.0
2021-10-26 11:20:00,122.91,122.93,122.68,122.72,31221.0,103.7897,103.8066,103.5955,103.6293,31221.0
2021-10-26 11:25:00,122.73,122.75,122.63,122.69,9933.0,103.6377,103.6546,103.5533,103.6039,9933.0
2021-10-26 11:30:00,122.69,122.78,122.41,122.41,17903.0,103.6039,103.6799,103.3675,103.3675,17903.0
2021-10-26 11:35:00,122.43,122.49,122.31,122.49,14538.0,103.3844,103.4351,103.2831,103.4351,14538.0
2021-10-26 11:40:00,122.49,122.55,122.46,122.47,16571.0,103.4351,103.4857,103.4097,103.4182,16571.0
2021-10-26 11:45:00,122.47,122.48,121.89,121.95,32246.0,103.4182,103.4266,102.9284,102.9791,32246.0
2021-10-26 11:50:00,121.92,122.04,121.79,121.97,26719.0,102.9537,103.0551,102.844,102.996,26719.0
2021-10-26 11:55:00,121.95,122.05,121.86,121.97,9783.0,102.9791,103.0635,102.9031,102.996,9783.0
2021-10-26 12:00:00,121.99,122.21,121.93,122.09,14285.0,103.0128,103.1986,102.9622,103.0973,14285.0
2021-10-26 12:05:00,122.08,122.2,121.98,121.98,15251.0,103.0888,103.1902,103.0044,103.0044,15251.0
2021-10-26 12:10:00,122.02,122.06,121.89,121.9,13478.0,103.0382,103.0719,102.9284,102.9368,13478.0
2021-10-26 12:15:00,121.9,122.14,121.85,122.08,11810.0,102.9368,103.1395,102.8946,103.0888,11810.0
2021-10-26 12:20:00,122.13,122.17,122.0,122.15,20711.0,103.1311,103.1648,103.0213,103.1479,20711.0
2021-10-26 12:25:00,122.18,122.21,122.06,122.12,9022.0,103.1733,103.1986,103.0719,103.1226,9022.0
2021-10-26 12:30:00,122.12,122.18,121.93,121.98,19052.0,103.1226,103.1733,102.9622,103.0044,19052.0
2021-10-26 12:35:00,122.0,122.15,121.99,122.05,14765.0,103.0213,103.1479,103.0128,103.0635,14765.0
2021-10-26 12:40:00,122.03,122.15,121.92,122.11,36945.0,103.0466,103.1479,102.9537,103.1142,36945.0
2021-10-26 12:45:00,122.09,122.11,121.88,121.93,13350.0,103.0973,103.1142,102.92,102.9622,13350.0
2021-10-26 12:50:00,121.93,121.97,121.71,121.72,24023.0,102.9622,102.996,102.7764,102.7848,24023.0
2021-10-26 12:55:00,121.71,121.81,121.52,121.78,20574.0,102.7764,102.8608,102.616,102.8355,20574.0
2021-10-26 13:00:00,121.73,121.75,121.6,121.64,17413.0,102.7933,102.8102,102.6835,102.7173,17413.0
2021-10-26 13:05:00,121.67,121.67,121.56,121.6,21064.0,102.7426,102.7426,102.6497,102.6835,21064.0
2021-10-26 13:10:00,121.58,121.58,121.23,121.28,18990.0,102.6666,102.6666,102.3711,102.4133,18990.0
2021-10-26 13:15:00,121.26,121.45,121.24,121.37,18380.0,102.3964,102.5568,102.3795,102.4893,18380.0
2021-10-26 13:20:00,121.38,121.58,121.38,121.58,21001.0,102.4977,102.6666,102.4977,102.6666,21001.0
2021-10-26 13:25:00,121.58,121.65,121.48,121.64,18847.0,102.6666,102.7257,102.5822,102.7173,18847.0
2021-10-26 13:30:00,121.64,121.81,121.62,121.81,20642.0,102.7173,102.8608,102.7004,102.8608,20642.0
2021-10-26 13:35:00,121.81,121.94,121.79,121.8,23782.0,102.8608,102.9706,102.844,102.8524,23782.0
2021-10-26 13:40:00,121.77,121.81,121.68,121.68,15392.0,102.8271,102.8608,102.7511,102.7511,15392.0
2021-10-26 13:45:00,121.67,121.74,121.62,121.7,5507.0,102.7426,102.8017,102.7004,102.768,5507.0
2021-10-26 13:50:00,121.7,121.77,121.67,121.76,5385.0,102.768,102.8271,102.7426,102.8186,5385.0
2021-10-26 13:55:00,121.77,121.85,121.73,121.84,8113.0,102.8271,102.8946,102.7933,102.8862,8113.0
2021-10-26 14:00:00,121.81,121.91,121.81,121.89,9880.0,102.8608,102.9453,102.8608,102.9284,9880.0
2021-10-26 14:05:00,121.89,121.93,121.8,121.9,9864.0,102.9284,102.9622,102.8524,102.9368,9864.0
2021-10-26 14:10:00,121.9,122.02,121.82,122.02,8998.0,102.9368,103.0382,102.8693,103.0382,8998.0
2021-10-26 14:15:00,122.04,122.07,121.96,121.96,11524.0,103.0551,103.0804,102.9875,102.9875,11524.0
2021-10-26 14:20:00,121.97,121.97,121.84,121.89,12846.0,102.996,102.996,102.8862,102.9284,12846.0
2021-10-26 14:25:00,121.88,121.89,121.61,121.73,11936.0,102.92,102.9284,102.692,102.7933,11936.0
2021-10-26 14:30:00,121.75,121.78,121.57,121.6,17556.0,102.8102,102.8355,102.6582,102.6835,17556.0
2021-10-26 14:35:00,121.61,121.63,121.46,121.51,9779.0,102.692,102.7088,102.5653,102.6075,9779.0
2021-10-26 14:40:00,121.51,121.64,121.5,121.55,8884.0,102.6075,102.7173,102.5991,102.6413,8884.0
2021-10-26 14:45:00,121.55,121.62,121.54,121.57,6655.0,102.6413,102.7004,102.6328,102.6582,6655.0
2021-10-26 14:50:00,121.56,121.66,121.5,121.6,9572.0,102.6497,102.7342,102.5991,102.6835,9572.0
2021-10-26 14:55:00,121.59,121.72,121.58,121.72,9721.0,102.6751,102.7848,102.6666,102.7848,9721.0
2021-10-26 15:00:00,121.7,121.72,121.5,121.66,15348.0,102.768,102.7848,102.5991,102.7342,15348.0
2021-10-26 15:05:00,121.68,121.69,121.6,121.6,15363.0,102.7511,102.7595,102.6835,102.6835,15363.0
2021-10-26 15:10:00,121.6,121.61,121.51,121.55,12335.0,102.6835,102.692,102.6075,102.6413,12335.0
2021-10-26 15:15:00,121.56,121.56,121.4,121.44,20544.0,102.6497,102.6497,102.5146,102.5484,20544.0
2021-10-26 15:20:00,121.43,121.72,121.38,121.68,20257.0,102.54,102.7848,102.4977,102.7511,20257.0
2021-10-26 15:25:00,121.66,121.72,121.6,121.63,7722.0,102.7342,102.7848,102.6835,102.7088,7722.0
2021-10-26 15:30:00,121.63,121.63,121.54,121.55,17608.0,102.7088,102.7088,102.6328,102.6413,17608.0
2021-10-26 15:35:00,121.55,121.56,121.38,121.47,20247.0,102.6413,102.6497,102.4977,102.5737,20247.0
2021-10-26 15:40:00,121.48,121.72,121.47,121.68,43858.0,102.5822,102.7848,102.5737,102.7511,43858.0
2021-10-26 15:45:00,121.7,121.72,121.55,121.55,22465.0,102.768,102.7848,102.6413,102.6413,22465.0
2021-10-26 15:50:00,121.54,121.55,121.44,121.47,32833.0,102.6328,102.6413,102.5484,102.5737,32833.0
2021-10-26 15:55:00,121.46,121.46,121.2,121.23,111392.0,102.5653,102.5653,102.3457,102.3711,111392.0
2021-10-27 09:30:00,121.24,121.82,121.13,121.71,42342.0,102.3795,102.8693,102.2866,102.7764,42342.0
2021-10-27 09:35:00,121.62,121.69,121.3,121.48,12758.0,102.7004,102.7595,102.4302,102.5822,12758.0
2021-10-27 09:40:00,121.59,122.11,121.58,122.06,16090.0,102.6751,103.1142,102.6666,103.0719,16090.0
2021-10-27 09:45:00,122.06,122.25,121.97,121.97,19811.0,103.0719,103.2324,102.996,102.996,19811.0
2021-10-27 09:50:00,122.02,122.05,121.73,121.95,10779.0,103.0382,103.0635,102.7933,102.9791,10779.0
2021-10-27 09:55:00,121.93,122.05,121.56,122.03,12628.0,102.9622,103.0635,102.6497,103.0466,12628.0
2021-10-27 10:00:00,122.05,122.22,121.97,122.15,12550.0,103.0635,103.2071,102.996,103.1479,12550.0
2021-10-27 10:05:00,122.09,122.09,121.5,121.71,6147.0,103.0973,103.0973,102.5991,102.7764,6147.0
2021-10-27 10:10:00,121.73,122.16,121.69,121.93,6863.0,102.7933,103.1564,102.7595,102.9622,6863.0
2021-10-27 10:15:00,121.89,121.96,121.56,121.67,19424.0,102.9284,102.9875,102.6497,102.7426,19424.0
2021-10-27 10:20:00,121.68,121.71,121.38,121.43,8204.0,102.7511,102.7764,102.4977,102.54,8204.0
2021-10-27 10:25:00,121.38,121.38,120.87,120.95,17057.0,102.4977,102.4977,102.0671,102.1346,17057.0
2021-10-27 10:30:00,120.9,121.34,120.68,121.1,22682.0,102.0924,102.464,101.9066,102.2613,22682.0
2021-10-27 10:35:00,121.07,121.07,120.73,120.96,13861.0,102.236,102.236,101.9488,102.1431,13861.0
2021-10-27 10:40:00,120.9,120.9,120.63,120.75,11545.0,102.0924,102.0924,101.8644,101.9657,11545.0
2021-10-27 10:45:00,120.79,120.95,120.75,120.92,14124.0,101.9995,102.1346,101.9657,102.1093,14124.0
2021-10-27 10:50:00,120.89,121.17,120.89,121.13,13126.0,102.084,102.3204,102.084,102.2866,13126.0
2021-10-27 10:55:00,121.18,121.25,120.74,121.09,19547.0,102.3288,102.388,101.9573,102.2528,19547.0
2021-10-27 11:00:00,121.09,121.21,120.97,120.97,16071.0,102.2528,102.3542,102.1515,102.1515,16071.0
2021-10-27 11:05:00,120.93,121.32,120.93,121.15,9271.0,102.1177,102.4471,102.1177,102.3035,9271.0
2021-10-27 11:10:00,121.16,121.54,121.15,121.46,10975.0,102.312,102.6328,102.3035,102.5653,10975.0
2021-10-27 11:15:00,121.4,121.57,121.4,121.48,10079.0,102.5146,102.6582,102.5146,102.5822,10079.0
2021-10-27 11:20:00,121.47,121.49,121.28,121.28,8761.0,102.5737,102.5906,102.4133,102.4133,8761.0
2021-10-27 11:25:00,121.3,121.35,120.97,120.99,16141.0,102.4302,102.4724,102.1515,102.1684,16141.0
2021-10-27 11:30:00,120.98,120.98,120.47,120.51,20805.0,102.16,102.16,101.7293,101.7631,20805.0
2021-10-27 11:35:00,120.51,120.75,120.51,120.69,16196.0,101.7631,101.9657,101.7631,101.9151,16196.0
2021-10-27 11:40:00,120.71,120.95,120.69,120.85,10487.0,101.932,102.1346,101.9151,102.0502,10487.0
2021-10-27 11:45:00,120.83,120.99,120.8,120.87,6119.0,102.0333,102.1684,102.008,102.0671,6119.0
2021-10-27 11:50:00,120.87,120.93,120.82,120.84,6886.0,102.0671,102.1177,102.0248,102.0417,6886.0
2021-10-27 11:55:00,120.84,120.96,120.8,120.96,44596.0,102.0417,102.1431,102.008,102.1431,44596.0
2021-10-27 12:00:00,121.0,121.12,120.89,120.91,7595.0,102.1768,102.2782,102.084,102.1008,7595.0
2021-10-27 12:05:00,120.89,120.94,120.83,120.89,11001.0,102.084,102.1262,102.0333,102.084,11001.0
2021-10-27 12:10:00,120.88,120.91,120.77,120.87,4684.0,102.0755,102.1008,101.9826,102.0671,4684.0
2021-10-27 12:15:00,120.84,120.84,120.66,120.76,7836.0,102.0417,102.0417,101.8897,101.9742,7836.0
2021-10-27 12:20:00,120.74,120.76,120.58,120.58,7310.0,101.9573,101.9742,101.8222,101.8222,7310.0
2021-10-27 12:25:00,120.58,120.65,120.54,120.63,12286.0,101.8222,101.8813,101.7884,101.8644,12286.0
2021-10-27 12:30:00,120.68,120.68,120.5,120.56,5715.0,101.9066,101.9066,101.7546,101.8053,5715.0
2021-10-27 12:35:00,120.57,120.59,120.53,120.53,4690.0,101.8137,101.8306,101.78,101.78,4690.0
2021-10-27 12:40:00,120.51,120.68,120.51,120.64,9357.0,101.7631,101.9066,101.7631,101.8728,9357.0
2021-10-27 12:45:00,120.63,120.69,120.45,120.46,12170.0,101.8644,101.9151,101.7124,101.7209,12170.0
2021-10-27 12:50:00,120.44,120.5,120.38,120.42,8881.0,101.704,101.7546,101.6533,101.6871,8881.0
2021-10-27 12:55:00,120.39,120.52,120.35,120.52,9896.0,101.6617,101.7715,101.628,101.7715,9896.0
2021-10-27 13:00:00,120.47,120.6,120.44,120.56,8797.0,101.7293,101.8391,101.704,101.8053,8797.0
2021-10-27 13:05:00,120.57,120.85,120.56,120.83,13908.0,101.8137,102.0502,101.8053,102.0333,13908.0
2021-10-27 13:10:00,120.82,120.88,120.69,120.78,16751.0,102.0248,102.0755,101.9151,101.9911,16751.0
2021-10-27 13:15:00,120.73,120.82,120.61,120.7,10715.0,101.9488,102.0248,101.8475,101.9235,10715.0
2021-10-27 13:20:00,120.71,120.83,120.67,120.77,9322.0,101.932,102.0333,101.8982,101.9826,9322.0
2021-10-27 13:25:00,120.76,120.8,120.67,120.77,11821.0,101.9742,102.008,101.8982,101.9826,11821.0
2021-10-27 13:30:00,120.8,120.84,120.7,120.73,9815.0,102.008,102.0417,101.9235,101.9488,9815.0
2021-10-27 13:35:00,120.75,120.79,120.64,120.75,9913.0,101.9657,101.9995,101.8728,101.9657,9913.0
2021-10-27 13:40:00,120.76,120.85,120.74,120.85,6428.0,101.9742,102.0502,101.9573,102.0502,6428.0
2021-10-27 13:45:00,120.86,120.91,120.79,120.84,9131.0,102.0586,102.1008,101.9995,102.0417,9131.0
2021-10-27 13:50:00,120.81,120.88,120.78,120.81,6511.0,102.0164,102.0755,101.9911,102.0164,6511.0
2021-10-27 13:55:00,120.8,120.88,120.77,120.81,12023.0,102.008,102.0755,101.9826,102.0164,12023.0
2021-10-27 14:00:00,120.8,120.86,120.73,120.74,10629.0,102.008,102.0586,101.9488,101.9573,10629.0
2021-10-27 14:05:00,120.73,120.74,120.62,120.73,14437.0,101.9488,101.9573,101.856,101.9488,14437.0
2021-10-27 14:10:00,120.7,120.7,120.55,120.57,14695.0,101.9235,101.9235,101.7969,101.8137,14695.0
2021-10-27 14:15:00,120.56,120.62,120.54,120.56,10945.0,101.8053,101.856,101.7884,101.8053,10945.0
2021-10-27 14:20:00,120.56,120.57,120.46,120.49,13289.0,101.8053,101.8137,101.7209,101.7462,13289.0
2021-10-27 14:25:00,120.48,120.5,120.35,120.39,15260.0,101.7377,101.7546,101.628,101.6617,15260.0
2021-10-27 14:30:00,120.39,120.46,120.22,120.29,17471.0,101.6617,101.7209,101.5182,101.5773,17471.0
2021-10-27 14:35:00,120.28,120.3,120.22,120.3,8179.0,101.5689,101.5857,101.5182,101.5857,8179.0
2021-10-27 14:40:00,120.26,120.28,120.08,120.12,18860.0,101.552,101.5689,101.4,101.4337,18860.0
2021-10-27 14:45:00,120.12,120.12,119.97,120.1,14282.0,101.4337,101.4337,101.3071,101.4169,14282.0
2021-10-27 14:50:00,120.1,120.12,119.86,119.86,12853.0,101.4169,101.4337,101.2142,101.2142,12853.0
2021-10-27 14:55:00,119.86,119.94,119.74,119.79,19658.0,101.2142,101.2817,101.1129,101.1551,19658.0
2021-10-27 15:00:00,119.77,119.8,119.64,119.72,18699.0,101.1382,101.1635,101.0284,101.096,18699.0
2021-10-27 15:05:00,119.72,119.84,119.6,119.6,18270.0,101.096,101.1973,100.9946,100.9946,18270.0
2021-10-27 15:10:00,119.6,119.61,119.28,119.32,17216.0,100.9946,101.0031,100.7244,100.7582,17216.0
2021-10-27 15:15:00,119.33,119.38,119.13,119.2,24750.0,100.7666,100.8089,100.5978,100.6569,24750.0
2021-10-27 15:20:00,119.21,119.26,119.11,119.26,13734.0,100.6653,100.7075,100.5809,100.7075,13734.0
2021-10-27 15:25:00,119.24,119.51,119.23,119.44,33320.0,100.6906,100.9186,100.6822,100.8595,33320.0
2021-10-27 15:30:00,119.48,119.54,119.33,119.48,18336.0,100.8933,100.944,100.7666,100.8933,18336.0
2021-10-27 15:35:00,119.47,119.59,119.33,119.44,26710.0,100.8849,100.9862,100.7666,100.8595,26710.0
2021-10-27 15:40:00,119.43,119.44,119.23,119.34,26116.0,100.8511,100.8595,100.6822,100.7751,26116.0
2021-10-27 15:45:00,119.32,119.37,119.02,119.07,31943.0,100.7582,100.8004,100.5049,100.5471,31943.0
2021-10-27 15:50:00,119.08,119.09,118.9,118.94,41715.0,100.5555,100.564,100.4035,100.4373,41715.0
2021-10-27 15:55:00,118.94,118.96,118.66,118.76,120360.0,100.4373,100.4542,100.2009,100.2853,120360.0
2021-10-28 09:30:00,119.67,120.06,119.18,119.82,25022.0,101.0537,101.3831,100.64,101.1804,25022.0
2021-10-28 09:35:00,119.87,119.87,119.55,119.77,4494.0,101.2226,101.2226,100.9524,101.1382,4494.0
2021-10-28 09:40:00,119.73,119.86,119.6,119.81,5824.0,101.1044,101.2142,100.9946,101.172,5824.0
2021-10-28 09:45:00,119.95,120.23,119.87,119.87,21277.0,101.2902,101.5266,101.2226,101.2226,21277.0
2021-10-28 09:50:00,119.85,120.06,119.83,119.84,11461.0,101.2057,101.3831,101.1889,101.1973,11461.0
2021-10-28 09:55:00,119.86,119.93,119.79,119.81,12489.0,101.2142,101.2733,101.1551,101.172,12489.0
2021-10-28 10:00:00,119.76,119.8,119.5,119.57,21026.0,101.1297,101.1635,100.9102,100.9693,21026.0
2021-10-28 10:05:00,119.64,120.12,119.57,120.0,15021.0,101.0284,101.4337,100.9693,101.3324,15021.0
2021-10-28 10:10:00,119.98,120.34,119.98,120.31,5887.0,101.3155,101.6195,101.3155,101.5942,5887.0
2021-10-28 10:15:00,120.34,120.36,120.05,120.21,4601.0,101.6195,101.6364,101.3746,101.5097,4601.0
2021-10-28 10:20:00,120.19,120.37,120.19,120.25,2845.0,101.4929,101.6449,101.4929,101.5435,2845.0
2021-10-28 10:25:00,120.17,120.33,120.17,120.19,4172.0,101.476,101.6111,101.476,101.4929,4172.0
2021-10-28 10:30:00,120.18,120.2,120.03,120.03,1741.0,101.4844,101.5013,101.3577,101.3577,1741.0
2021-10-28 10:35:00,120.03,120.31,120.03,120.04,9434.0,101.3577,101.5942,101.3577,101.3662,9434.0
2021-10-28 10:40:00,120.04,120.18,120.04,120.12,8557.0,101.3662,101.4844,101.3662,101.4337,8557.0
2021-10-28 10:45:00,120.14,120.25,120.09,120.2,6973.0,101.4506,101.5435,101.4084,101.5013,6973.0
2021-10-28 10:50:00,120.16,120.22,120.13,120.18,5208.0,101.4675,101.5182,101.4422,101.4844,5208.0
2021-10-28 10:55:00,120.18,120.34,120.18,120.23,10663.0,101.4844,101.6195,101.4844,101.5266,10663.0
2021-10-28 11:00:00,120.19,120.32,120.18,120.24,5985.0,101.4929,101.6026,101.4844,101.5351,5985.0
2021-10-28 11:05:00,120.24,120.41,120.24,120.38,4050.0,101.5351,101.6786,101.5351,101.6533,4050.0
2021-10-28 11:10:00,120.38,120.41,120.31,120.32,5033.0,101.6533,101.6786,101.5942,101.6026,5033.0
2021-10-28 11:15:00,120.3,120.33,120.07,120.18,7113.0,101.5857,101.6111,101.3915,101.4844,7113.0
2021-10-28 11:20:00,120.17,120.27,120.14,120.14,11127.0,101.476,101.5604,101.4506,101.4506,11127.0
2021-10-28 11:25:00,120.17,120.39,120.14,120.33,8207.0,101.476,101.6617,101.4506,101.6111,8207.0
2021-10-28 11:30:00,120.32,120.69,120.27,120.68,7857.0,101.6026,101.9151,101.5604,101.9066,7857.0
2021-10-28 11:35:00,120.69,120.87,120.68,120.84,11260.0,101.9151,102.0671,101.9066,102.0417,11260.0
2021-10-28 11:40:00,120.86,121.18,120.84,121.12,30196.0,102.0586,102.3288,102.0417,102.2782,30196.0
2021-10-28 11:45:00,121.1,121.13,120.91,120.91,12650.0,102.2613,102.2866,102.1008,102.1008,12650.0
2021-10-28 11:50:00,120.9,120.91,120.76,120.78,5107.0,102.0924,102.1008,101.9742,101.9911,5107.0
2021-10-28 11:55:00,120.68,120.82,120.65,120.82,4445.0,101.9066,102.0248,101.8813,102.0248,4445.0
2021-10-28 12:00:00,120.81,120.92,120.81,120.9,7511.0,102.0164,102.1093,102.0164,102.0924,7511.0
2021-10-28 12:05:00,120.89,121.23,120.89,121.23,13496.0,102.084,102.3711,102.084,102.3711,13496.0
2021-10-28 12:10:00,121.24,121.26,121.05,121.09,7497.0,102.3795,102.3964,102.2191,102.2528,7497.0
2021-10-28 12:15:00,121.12,121.2,121.03,121.16,9691.0,102.2782,102.3457,102.2022,102.312,9691.0
2021-10-28 12:20:00,121.17,121.17,121.08,121.14,3619.0,102.3204,102.3204,102.2444,102.2951,3619.0
2021-10-28 12:25:00,121.14,121.22,121.05,121.07,10091.0,102.2951,102.3626,102.2191,102.236,10091.0
2021-10-28 12:30:00,121.08,121.11,121.01,121.11,7344.0,102.2444,102.2697,102.1853,102.2697,7344.0
2021-10-28 12:35:00,121.11,121.21,121.03,121.19,12746.0,102.2697,102.3542,102.2022,102.3373,12746.0
2021-10-28 12:40:00,121.18,121.22,121.08,121.22,8470.0,102.3288,102.3626,102.2444,102.3626,8470.0
2021-10-28 12:45:00,121.22,121.34,121.22,121.29,10084.0,102.3626,102.464,102.3626,102.4217,10084.0
2021-10-28 12:50:00,121.29,121.43,121.28,121.35,14528.0,102.4217,102.54,102.4133,102.4724,14528.0
2021-10-28 12:55:00,121.34,121.39,121.19,121.19,18984.0,102.464,102.5062,102.3373,102.3373,18984.0
2021-10-28 13:00:00,121.19,121.39,121.09,121.36,14594.0,102.3373,102.5062,102.2528,102.4808,14594.0
2021-10-28 13:05:00,121.36,121.41,121.26,121.33,9210.0,102.4808,102.5231,102.3964,102.4555,9210.0
2021-10-28 13:10:00,121.31,121.34,121.18,121.29,15225.0,102.4386,102.464,102.3288,102.4217,15225.0
2021-10-28 13:15:00,121.28,121.35,121.11,121.12,18127.0,102.4133,102.4724,102.2697,102.2782,18127.0
2021-10-28 13:20:00,121.12,121.13,120.98,121.08,20144.0,102.2782,102.2866,102.16,102.2444,20144.0
2021-10-28 13:25:00,121.06,121.06,120.92,120.95,13082.0,102.2275,102.2275,102.1093,102.1346,13082.0
2021-10-28 13:30:00,120.95,121.12,120.85,121.12,12395.0,102.1346,102.2782,102.0502,102.2782,12395.0
2021-10-28 13:35:00,121.13,121.27,121.11,121.27,9432.0,102.2866,102.4048,102.2697,102.4048,9432.0
2021-10-28 13:40:00,121.24,121.26,121.15,121.18,6722.0,102.3795,102.3964,102.3035,102.3288,6722.0
2021-10-28 13:45:00,121.19,121.29,121.18,121.21,4742.0,102.3373,102.4217,102.3288,102.3542,4742.0
2021-10-28 13:50:00,121.3,121.3,121.21,121.24,4020.0,102.4302,102.4302,102.3542,102.3795,4020.0
2021-10-28 13:55:00,121.24,121.32,121.23,121.25,10280.0,102.3795,102.4471,102.3711,102.388,10280.0
2021-10-28 14:00:00,121.24,121.33,121.24,121.33,10031.0,102.3795,102.4555,102.3795,102.4555,10031.0
2021-10-28 14:05:00,121.34,121.39,121.32,121.35,7702.0,102.464,102.5062,102.4471,102.4724,7702.0
2021-10-28 14:10:00,121.36,121.39,121.22,121.23,7608.0,102.4808,102.5062,102.3626,102.3711,7608.0
2021-10-28 14:15:00,121.21,121.21,121.05,121.07,12963.0,102.3542,102.3542,102.2191,102.236,12963.0
2021-10-28 14:20:00,121.05,121.28,121.04,121.18,19244.0,102.2191,102.4133,102.2106,102.3288,19244.0
2021-10-28 14:25:00,121.19,121.37,121.18,121.36,13322.0,102.3373,102.4893,102.3288,102.4808,13322.0
2021-10-28 14:30:00,121.38,121.38,121.05,121.08,8854.0,102.4977,102.4977,102.2191,102.2444,8854.0
2021-10-28 14:35:00,121.06,121.08,120.97,120.98,10874.0,102.2275,102.2444,102.1515,102.16,10874.0
2021-10-28 14:40:00,121.01,121.01,120.75,120.78,13045.0,102.1853,102.1853,101.9657,101.9911,13045.0
2021-10-28 14:45:00,120.77,120.92,120.77,120.88,13716.0,101.9826,102.1093,101.9826,102.0755,13716.0
2021-10-28 14:50:00,120.92,121.03,120.89,120.93,12431.0,102.1093,102.2022,102.084,102.1177,12431.0
2021-10-28 14:55:00,120.9,120.91,120.79,120.9,9072.0,102.0924,102.1008,101.9995,102.0924,9072.0
2021-10-28 15:00:00,120.89,120.97,120.84,120.84,11201.0,102.084,102.1515,102.0417,102.0417,11201.0
2021-10-28 15:05:00,120.86,120.9,120.79,120.84,19380.0,102.0586,102.0924,101.9995,102.0417,19380.0
2021-10-28 15:10:00,120.8,120.81,120.68,120.8,8064.0,102.008,102.0164,101.9066,102.008,8064.0
2021-10-28 15:15:00,120.78,120.96,120.74,120.93,11918.0,101.9911,102.1431,101.9573,102.1177,11918.0
2021-10-28 15:20:00,120.94,120.96,120.81,120.84,11546.0,102.1262,102.1431,102.0164,102.0417,11546.0
2021-10-28 15:25:00,120.84,120.99,120.81,120.92,24111.0,102.0417,102.1684,102.0164,102.1093,24111.0
2021-10-28 15:30:00,120.91,120.91,120.78,120.8,40972.0,102.1008,102.1008,101.9911,102.008,40972.0
2021-10-28 15:35:00,120.81,121.03,120.8,120.96,31767.0,102.0164,102.2022,102.008,102.1431,31767.0
2021-10-28 15:40:00,120.96,121.04,120.91,121.02,28510.0,102.1431,102.2106,102.1008,102.1937,28510.0
2021-10-28 15:45:00,121.05,121.11,120.87,120.88,20914.0,102.2191,102.2697,102.0671,102.0755,20914.0
2021-10-28 15:50:00,120.89,121.14,120.88,121.12,27596.0,102.084,102.2951,102.0755,102.2782,27596.0
2021-10-28 15:55:00,121.12,121.19,121.02,121.09,72484.0,102.2782,102.3373,102.1937,102.2528,72484.0
2021-10-29 09:30:00,120.65,121.48,120.5,121.13,56964.0,101.8813,102.5822,101.7546,102.2866,56964.0
2021-10-29 09:35:00,121.12,121.47,120.99,121.47,19010.0,102.2782,102.5737,102.1684,102.5737,19010.0
2021-10-29 09:40:00,121.49,122.0,121.48,121.84,16283.0,102.5906,103.0213,102.5822,102.8862,16283.0
2021-10-29 09:45:00,121.85,122.01,121.66,121.78,18756.0,102.8946,103.0297,102.7342,102.8355,18756.0
2021-10-29 09:50:00,121.74,121.74,121.5,121.72,9457.0,102.8017,102.8017,102.5991,102.7848,9457.0
2021-10-29 09:55:00,121.86,121.86,121.72,121.76,5392.0,102.9031,102.9031,102.7848,102.8186,5392.0
2021-10-29 10:00:00,121.72,122.08,121.65,122.0,14311.0,102.7848,103.0888,102.7257,103.0213,14311.0
2021-10-29 10:05:00,122.15,122.5,122.07,122.41,12789.0,103.1479,103.4435,103.0804,103.3675,12789.0
2021-10-29 10:10:00,122.38,122.5,122.2,122.21,11716.0,103.3422,103.4435,103.1902,103.1986,11716.0
2021-10-29 10:15:00,122.15,122.3,122.06,122.17,4703.0,103.1479,103.2746,103.0719,103.1648,4703.0
2021-10-29 10:20:00,122.19,122.19,121.95,121.95,4802.0,103.1817,103.1817,102.9791,102.9791,4802.0
2021-10-29 10:25:00,121.95,122.07,121.84,122.06,6185.0,102.9791,103.0804,102.8862,103.0719,6185.0
2021-10-29 10:30:00,122.08,122.34,122.08,122.29,12626.0,103.0888,103.3084,103.0888,103.2662,12626.0
2021-10-29 10:35:00,122.29,122.86,122.28,122.72,25165.0,103.2662,103.7475,103.2577,103.6293,25165.0
2021-10-29 10:40:00,122.68,122.75,122.31,122.32,12063.0,103.5955,103.6546,103.2831,103.2915,12063.0
2021-10-29 10:45:00,122.31,123.0,122.31,122.9,167052.0,103.2831,103.8657,103.2831,103.7813,167052.0
2021-10-29 10:50:00,122.96,122.96,122.67,122.7,48104.0,103.8319,103.8319,103.5871,103.6124,48104.0
2021-10-29 10:55:00,122.73,122.73,122.46,122.54,16795.0,103.6377,103.6377,103.4097,103.4773,16795.0
2021-10-29 11:00:00,122.52,122.9,122.52,122.83,20913.0,103.4604,103.7813,103.4604,103.7222,20913.0
2021-10-29 11:05:00,122.78,123.09,122.74,123.09,20976.0,103.6799,103.9417,103.6462,103.9417,20976.0
2021-10-29 11:10:00,123.08,123.16,123.04,123.08,20543.0,103.9333,104.0008,103.8995,103.9333,20543.0
2021-10-29 11:15:00,123.08,123.13,122.96,123.11,9955.0,103.9333,103.9755,103.8319,103.9586,9955.0
2021-10-29 11:20:00,123.14,123.28,123.06,123.12,16283.0,103.9839,104.1022,103.9164,103.9671,16283.0
2021-10-29 11:25:00,123.16,123.31,123.16,123.22,11827.0,104.0008,104.1275,104.0008,104.0515,11827.0
2021-10-29 11:30:00,123.23,123.46,123.21,123.36,19516.0,104.0599,104.2542,104.0431,104.1697,19516.0
2021-10-29 11:35:00,123.33,123.34,123.04,123.04,8503.0,104.1444,104.1528,103.8995,103.8995,8503.0
2021-10-29 11:40:00,123.01,123.04,122.8,122.82,15960.0,103.8742,103.8995,103.6968,103.7137,15960.0
2021-10-29 11:45:00,122.79,122.91,122.79,122.85,7976.0,103.6884,103.7897,103.6884,103.7391,7976.0
2021-10-29 11:50:00,122.85,122.87,122.76,122.78,8675.0,103.7391,103.7559,103.6631,103.6799,8675.0
2021-10-29 11:55:00,122.76,122.92,122.76,122.92,11057.0,103.6631,103.7982,103.6631,103.7982,11057.0
2021-10-29 12:00:00,122.91,122.97,122.84,122.89,10344.0,103.7897,103.8404,103.7306,103.7728,10344.0
2021-10-29 12:05:00,122.89,122.89,122.7,122.7,12132.0,103.7728,103.7728,103.6124,103.6124,12132.0
2021-10-29 12:10:00,122.71,122.83,122.65,122.7,21900.0,103.6208,103.7222,103.5702,103.6124,21900.0
2021-10-29 12:15:00,122.74,122.8,122.71,122.73,7618.0,103.6462,103.6968,103.6208,103.6377,7618.0
2021-10-29 12:20:00,122.74,122.91,122.71,122.89,11351.0,103.6462,103.7897,103.6208,103.7728,11351.0
2021-10-29 12:25:00,122.91,122.91,122.76,122.86,11783.0,103.7897,103.7897,103.6631,103.7475,11783.0
2021-10-29 12:30:00,122.86,122.88,122.72,122.8,8208.0,103.7475,103.7644,103.6293,103.6968,8208.0
2021-10-29 12:35:00,122.82,122.89,122.72,122.76,8134.0,103.7137,103.7728,103.6293,103.6631,8134.0
2021-10-29 12:40:00,122.74,122.96,122.74,122.91,11988.0,103.6462,103.8319,103.6462,103.7897,11988.0
2021-10-29 12:45:00,122.9,122.93,122.84,122.89,9495.0,103.7813,103.8066,103.7306,103.7728,9495.0
2021-10-29 12:50:00,122.9,122.95,122.88,122.93,7987.0,103.7813,103.8235,103.7644,103.8066,7987.0
2021-10-29 12:55:00,122.95,123.02,122.9,123.01,16804.0,103.8235,103.8826,103.7813,103.8742,16804.0
2021-10-29 13:00:00,123.04,123.07,122.9,122.93,11418.0,103.8995,103.9248,103.7813,103.8066,11418.0
2021-10-29 13:05:00,122.95,123.03,122.89,123.01,11962.0,103.8235,103.8911,103.7728,103.8742,11962.0
2021-10-29 13:10:00,123.02,123.03,122.94,122.94,5663.0,103.8826,103.8911,103.8151,103.8151,5663.0
2021-10-29 13:15:00,122.95,122.99,122.87,122.97,10351.0,103.8235,103.8573,103.7559,103.8404,10351.0
2021-10-29 13:20:00,122.98,123.0,122.87,122.9,10353.0,103.8488,103.8657,103.7559,103.7813,10353.0
2021-10-29 13:25:00,122.87,122.95,122.86,122.95,7707.0,103.7559,103.8235,103.7475,103.8235,7707.0
2021-10-29 13:30:00,122.92,122.94,122.85,122.86,7734.0,103.7982,103.8151,103.7391,103.7475,7734.0
2021-10-29 13:35:00,122.85,122.91,122.81,122.82,6334.0,103.7391,103.7897,103.7053,103.7137,6334.0
2021-10-29 13:40:00,122.81,122.87,122.77,122.86,12033.0,103.7053,103.7559,103.6715,103.7475,12033.0
2021-10-29 13:45:00,122.84,122.84,122.73,122.77,4540.0,103.7306,103.7306,103.6377,103.6715,4540.0
2021-10-29 13:50:00,122.76,122.82,122.75,122.77,6932.0,103.6631,103.7137,103.6546,103.6715,6932.0
2021-10-29 13:55:00,122.76,122.85,122.76,122.79,6984.0,103.6631,103.7391,103.6631,103.6884,6984.0
2021-10-29 14:00:00,122.78,122.84,122.61,122.63,8691.0,103.6799,103.7306,103.5364,103.5533,8691.0
2021-10-29 14:05:00,122.64,122.64,122.48,122.55,11334.0,103.5617,103.5617,103.4266,103.4857,11334.0
2021-10-29 14:10:00,122.54,122.58,122.49,122.5,10738.0,103.4773,103.5111,103.4351,103.4435,10738.0
2021-10-29 14:15:00,122.52,122.55,122.48,122.55,11790.0,103.4604,103.4857,103.4266,103.4857,11790.0
2021-10-29 14:20:00,122.56,122.59,122.49,122.5,9797.0,103.4942,103.5195,103.4351,103.4435,9797.0
2021-10-29 14:25:00,122.5,122.53,122.26,122.3,15552.0,103.4435,103.4688,103.2408,103.2746,15552.0
2021-10-29 14:30:00,122.26,122.37,122.23,122.3,10162.0,103.2408,103.3337,103.2155,103.2746,10162.0
2021-10-29 14:35:00,122.32,122.49,122.32,122.44,10304.0,103.2915,103.4351,103.2915,103.3928,10304.0
2021-10-29 14:40:00,122.47,122.59,122.45,122.51,12287.0,103.4182,103.5195,103.4013,103.4519,12287.0
2021-10-29 14:45:00,122.51,122.58,122.45,122.55,9328.0,103.4519,103.5111,103.4013,103.4857,9328.0
2021-10-29 14:50:00,122.53,122.59,122.46,122.47,9758.0,103.4688,103.5195,103.4097,103.4182,9758.0
2021-10-29 14:55:00,122.45,122.55,122.44,122.45,9360.0,103.4013,103.4857,103.3928,103.4013,9360.0
2021-10-29 15:00:00,122.45,122.45,122.29,122.42,9461.0,103.4013,103.4013,103.2662,103.3759,9461.0
2021-10-29 15:05:00,122.44,122.5,122.4,122.45,11546.0,103.3928,103.4435,103.3591,103.4013,11546.0
2021-10-29 15:10:00,122.47,122.47,122.32,122.42,7011.0,103.4182,103.4182,103.2915,103.3759,7011.0
2021-10-29 15:15:00,122.42,122.5,122.37,122.5,11836.0,103.3759,103.4435,103.3337,103.4435,11836.0
2021-10-29 15:20:00,122.47,122.54,122.46,122.5,8624.0,103.4182,103.4773,103.4097,103.4435,8624.0
2021-10-29 15:25:00,122.5,122.56,122.45,122.55,8298.0,103.4435,103.4942,103.4013,103.4857,8298.0
2021-10-29 15:30:00,122.55,122.61,122.48,122.59,16027.0,103.4857,103.5364,103.4266,103.5195,16027.0
2021-10-29 15:35:00,122.59,122.8,122.58,122.78,19146.0,103.5195,103.6968,103.5111,103.6799,19146.0
2021-10-29 15:40:00,122.79,122.88,122.72,122.88,20809.0,103.6884,103.7644,103.6293,103.7644,20809.0
2021-10-29 15:45:00,122.88,122.99,122.71,122.71,21344.0,103.7644,103.8573,103.6208,103.6208,21344.0
2021-10-29 15:50:00,122.71,122.75,122.5,122.55,73096.0,103.6208,103.6546,103.4435,103.4857,73096.0
2021-10-29 15:55:00,122.54,122.56,122.18,122.21,154738.0,103.4773,103.4942,103.1733,103.1986,154738.0
2021-11-01 09:30:00,123.0,123.52,122.95,123.39,45440.0,103.8657,104.3048,103.8235,104.1951,45440.0
2021-11-01 09:35:00,123.51,123.92,123.11,123.74,22017.0,104.2964,104.6426,103.9586,104.4906,22017.0
2021-11-01 09:40:00,123.78,124.09,123.5,123.69,18080.0,104.5244,104.7862,104.2879,104.4484,18080.0
2021-11-01 09:45:00,123.73,123.75,123.31,123.45,15546.0,104.4822,104.499,104.1275,104.2457,15546.0
2021-11-01 09:50:00,123.36,123.62,123.23,123.53,12346.0,104.1697,104.3893,104.0599,104.3133,12346.0
2021-11-01 09:55:00,123.45,123.81,123.38,123.76,9074.0,104.2457,104.5497,104.1866,104.5075,9074.0
2021-11-01 10:00:00,123.75,123.75,122.92,123.11,17977.0,104.499,104.499,103.7982,103.9586,17977.0
2021-11-01 10:05:00,123.2,123.58,123.11,123.43,13060.0,104.0346,104.3555,103.9586,104.2288,13060.0
2021-11-01 10:10:00,123.38,123.52,123.31,123.35,8829.0,104.1866,104.3048,104.1275,104.1613,8829.0
2021-11-01 10:15:00,123.34,123.6,123.3,123.58,7253.0,104.1528,104.3724,104.1191,104.3555,7253.0
2021-11-01 10:20:00,123.51,123.76,123.51,123.63,13457.0,104.2964,104.5075,104.2964,104.3977,13457.0
2021-11-01 10:25:00,123.64,123.96,123.64,123.78,9552.0,104.4062,104.6764,104.4062,104.5244,9552.0
2021-11-01 10:30:00,123.82,124.04,123.82,124.01,9398.0,104.5582,104.7439,104.5582,104.7186,9398.0
2021-11-01 10:35:00,124.07,124.08,123.42,123.47,13713.0,104.7693,104.7777,104.2204,104.2626,13713.0
2021-11-01 10:40:00,123.5,123.72,123.28,123.37,8839.0,104.2879,104.4737,104.1022,104.1782,8839.0
2021-11-01 10:45:00,123.36,123.71,123.36,123.7,20856.0,104.1697,104.4653,104.1697,104.4568,20856.0
2021-11-01 10:50:00,123.65,123.65,123.44,123.62,12653.0,104.4146,104.4146,104.2373,104.3893,12653.0
2021-11-01 10:55:00,123.62,123.73,123.46,123.52,14621.0,104.3893,104.4822,104.2542,104.3048,14621.0
2021-11-01 11:00:00,123.54,124.04,123.54,124.01,11794.0,104.3217,104.7439,104.3217,104.7186,11794.0
2021-11-01 11:05:00,124.07,124.18,124.04,124.12,8452.0,104.7693,104.8622,104.7439,104.8115,8452.0
2021-11-01 11:10:00,124.12,124.12,123.9,123.9,8380.0,104.8115,104.8115,104.6257,104.6257,8380.0
2021-11-01 11:15:00,123.93,124.09,123.84,123.85,8565.0,104.651,104.7862,104.575,104.5835,8565.0
2021-11-01 11:20:00,123.83,124.0,123.81,123.97,10215.0,104.5666,104.7102,104.5497,104.6848,10215.0
2021-11-01 11:25:00,123.92,123.92,123.61,123.69,10139.0,104.6426,104.6426,104.3808,104.4484,10139.0
2021-11-01 11:30:00,123.67,123.75,123.51,123.71,8665.0,104.4315,104.499,104.2964,104.4653,8665.0
2021-11-01 11:35:00,123.69,123.73,123.55,123.62,6089.0,104.4484,104.4822,104.3302,104.3893,6089.0
2021-11-01 11:40:00,123.67,123.77,123.63,123.75,8423.0,104.4315,104.5159,104.3977,104.499,8423.0
2021-11-01 11:45:00,123.77,123.93,123.74,123.88,8305.0,104.5159,104.651,104.4906,104.6088,8305.0
2021-11-01 11:50:00,123.79,123.8,123.55,123.67,6974.0,104.5328,104.5413,104.3302,104.4315,6974.0
2021-11-01 11:55:00,123.67,123.83,123.54,123.54,13456.0,104.4315,104.5666,104.3217,104.3217,13456.0
2021-11-01 12:00:00,123.54,123.69,123.53,123.63,14770.0,104.3217,104.4484,104.3133,104.3977,14770.0
2021-11-01 12:05:00,123.63,123.86,123.47,123.82,7799.0,104.3977,104.5919,104.2626,104.5582,7799.0
2021-11-01 12:10:00,123.83,123.84,123.66,123.72,8321.0,104.5666,104.575,104.423,104.4737,8321.0
2021-11-01 12:15:00,123.72,123.76,123.68,123.72,5020.0,104.4737,104.5075,104.4399,104.4737,5020.0
2021-11-01 12:20:00,123.72,123.72,123.59,123.69,15016.0,104.4737,104.4737,104.3639,104.4484,15016.0
2021-11-01 12:25:00,123.63,123.65,123.54,123.65,14393.0,104.3977,104.4146,104.3217,104.4146,14393.0
2021-11-01 12:30:00,123.68,123.72,123.57,123.64,8770.0,104.4399,104.4737,104.347,104.4062,8770.0
2021-11-01 12:35:00,123.63,123.7,123.61,123.69,8864.0,104.3977,104.4568,104.3808,104.4484,8864.0
2021-11-01 12:40:00,123.67,123.72,123.6,123.65,8225.0,104.4315,104.4737,104.3724,104.4146,8225.0
2021-11-01 12:45:00,123.58,123.8,123.49,123.7,13683.0,104.3555,104.5413,104.2795,104.4568,13683.0
2021-11-01 12:50:00,123.7,123.8,123.54,123.58,10625.0,104.4568,104.5413,104.3217,104.3555,10625.0
2021-11-01 12:55:00,123.57,123.68,123.55,123.68,10856.0,104.347,104.4399,104.3302,104.4399,10856.0
2021-11-01 13:00:00,123.67,123.7,123.52,123.54,12142.0,104.4315,104.4568,104.3048,104.3217,12142.0
2021-11-01 13:05:00,123.54,123.55,123.26,123.26,9932.0,104.3217,104.3302,104.0853,104.0853,9932.0
2021-11-01 13:10:00,123.27,123.27,123.17,123.27,5976.0,104.0937,104.0937,104.0093,104.0937,5976.0
2021-11-01 13:15:00,123.32,123.39,123.3,123.38,8008.0,104.1359,104.1951,104.1191,104.1866,8008.0
2021-11-01 13:20:00,123.35,123.35,123.22,123.22,6869.0,104.1613,104.1613,104.0515,104.0515,6869.0
2021-11-01 13:25:00,123.23,123.46,123.23,123.42,5707.0,104.0599,104.2542,104.0599,104.2204,5707.0
2021-11-01 13:30:00,123.41,123.45,123.28,123.28,8144.0,104.2119,104.2457,104.1022,104.1022,8144.0
2021-11-01 13:35:00,123.28,123.37,123.24,123.29,15531.0,104.1022,104.1782,104.0684,104.1106,15531.0
2021-11-01 13:40:00,123.26,123.26,123.13,123.16,5686.0,104.0853,104.0853,103.9755,104.0008,5686.0
2021-11-01 13:45:00,123.19,123.29,123.09,123.28,10823.0,104.0262,104.1106,103.9417,104.1022,10823.0
2021-11-01 13:50:00,123.31,123.31,123.19,123.21,3269.0,104.1275,104.1275,104.0262,104.0431,3269.0
2021-11-01 13:55:00,123.17,123.36,123.15,123.32,7120.0,104.0093,104.1697,103.9924,104.1359,7120.0
2021-11-01 14:00:00,123.36,123.38,123.21,123.21,12199.0,104.1697,104.1866,104.0431,104.0431,12199.0
2021-11-01 14:05:00,123.24,123.28,123.11,123.15,11861.0,104.0684,104.1022,103.9586,103.9924,11861.0
2021-11-01 14:10:00,123.15,123.22,123.11,123.11,5733.0,103.9924,104.0515,103.9586,103.9586,5733.0
2021-11-01 14:15:00,123.12,123.14,122.96,122.99,13165.0,103.9671,103.9839,103.8319,103.8573,13165.0
2021-11-01 14:20:00,122.99,122.99,122.8,122.9,9979.0,103.8573,103.8573,103.6968,103.7813,9979.0
2021-11-01 14:25:00,122.9,122.9,122.79,122.85,9204.0,103.7813,103.7813,103.6884,103.7391,9204.0
2021-11-01 14:30:00,122.83,123.06,122.79,123.03,14806.0,103.7222,103.9164,103.6884,103.8911,14806.0
2021-11-01 14:35:00,123.03,123.16,123.03,123.14,8860.0,103.8911,104.0008,103.8911,103.9839,8860.0
2021-11-01 14:40:00,123.13,123.13,122.83,122.9,9647.0,103.9755,103.9755,103.7222,103.7813,9647.0
2021-11-01 14:45:00,122.84,122.91,122.78,122.91,4850.0,103.7306,103.7897,103.6799,103.7897,4850.0
2021-11-01 14:50:00,122.92,123.01,122.85,122.9,9657.0,103.7982,103.8742,103.7391,103.7813,9657.0
2021-11-01 14:55:00,122.9,122.94,122.82,122.85,8948.0,103.7813,103.8151,103.7137,103.7391,8948.0
2021-11-01 15:00:00,122.87,122.88,122.7,122.85,16259.0,103.7559,103.7644,103.6124,103.7391,16259.0
2021-11-01 15:05:00,122.89,122.98,122.88,122.93,8608.0,103.7728,103.8488,103.7644,103.8066,8608.0
2021-11-01 15:10:00,122.93,122.96,122.82,122.96,6868.0,103.8066,103.8319,103.7137,103.8319,6868.0
2021-11-01 15:15:00,122.95,123.07,122.95,123.02,13380.0,103.8235,103.9248,103.8235,103.8826,13380.0
2021-11-01 15:20:00,123.03,123.29,123.01,123.26,22036.0,103.8911,104.1106,103.8742,104.0853,22036.0
2021-11-01 15:25:00,123.25,123.54,123.23,123.54,18192.0,104.0768,104.3217,104.0599,104.3217,18192.0
2021-11-01 15:30:00,123.52,123.92,123.44,123.76,38796.0,104.3048,104.6426,104.2373,104.5075,38796.0
2021-11-01 15:35:00,123.76,124.06,123.76,124.02,29486.0,104.5075,104.7608,104.5075,104.727,29486.0
2021-11-01 15:40:00,124.0,124.19,124.0,124.19,28918.0,104.7102,104.8706,104.7102,104.8706,28918.0
2021-11-01 15:45:00,124.2,124.21,124.07,124.09,24221.0,104.879,104.8875,104.7693,104.7862,24221.0
2021-11-01 15:50:00,124.09,124.15,123.93,123.94,43529.0,104.7862,104.8368,104.651,104.6595,43529.0
2021-11-01 15:55:00,123.96,123.98,123.84,123.9,101443.0,104.6764,104.6933,104.575,104.6257,101443.0
2021-11-02 09:30:00,123.83,124.56,123.39,123.8,41762.0,104.5666,105.183,104.1951,104.5413,41762.0
2021-11-02 09:35:00,123.9,124.27,123.63,124.0,8973.0,104.6257,104.9382,104.3977,104.7102,8973.0
2021-11-02 09:40:00,123.93,124.07,123.59,123.68,16555.0,104.651,104.7693,104.3639,104.4399,16555.0
2021-11-02 09:45:00,123.71,123.86,123.55,123.56,8819.0,104.4653,104.5919,104.3302,104.3386,8819.0
2021-11-02 09:50:00,123.48,123.82,123.45,123.53,13308.0,104.271,104.5582,104.2457,104.3133,13308.0
2021-11-02 09:55:00,123.55,123.79,123.44,123.71,9469.0,104.3302,104.5328,104.2373,104.4653,9469.0
2021-11-02 10:00:00,123.72,123.94,123.6,123.85,14235.0,104.4737,104.6595,104.3724,104.5835,14235.0
2021-11-02 10:05:00,123.86,123.94,123.68,123.84,8532.0,104.5919,104.6595,104.4399,104.575,8532.0
2021-11-02 10:10:00,123.78,123.86,123.57,123.68,8637.0,104.5244,104.5919,104.347,104.4399,8637.0
2021-11-02 10:15:00,123.7,124.04,123.63,123.92,7282.0,104.4568,104.7439,104.3977,104.6426,7282.0
2021-11-02 10:20:00,123.95,124.26,123.92,124.22,12109.0,104.6679,104.9297,104.6426,104.8959,12109.0
2021-11-02 10:25:00,124.23,124.23,123.67,123.71,13057.0,104.9044,104.9044,104.4315,104.4653,13057.0
2021-11-02 10:30:00,123.7,124.09,123.53,124.06,12086.0,104.4568,104.7862,104.3133,104.7608,12086.0
2021-11-02 10:35:00,124.03,124.23,124.02,124.17,9710.0,104.7355,104.9044,104.727,104.8537,9710.0
2021-11-02 10:40:00,124.14,124.3,124.1,124.18,11529.0,104.8284,104.9635,104.7946,104.8622,11529.0
2021-11-02 10:45:00,124.14,124.36,124.14,124.34,10355.0,104.8284,105.0142,104.8284,104.9973,10355.0
2021-11-02 10:50:00,124.34,124.46,124.13,124.13,20600.0,104.9973,105.0986,104.8199,104.8199,20600.0
2021-11-02 10:55:00,124.17,124.34,124.13,124.31,19351.0,104.8537,104.9973,104.8199,104.9719,19351.0
2021-11-02 11:00:00,124.31,124.61,124.16,124.21,31151.0,104.9719,105.2253,104.8453,104.8875,31151.0
2021-11-02 11:05:00,124.22,124.3,124.12,124.12,7172.0,104.8959,104.9635,104.8115,104.8115,7172.0
2021-11-02 11:10:00,124.15,124.21,124.05,124.11,6478.0,104.8368,104.8875,104.7524,104.803,6478.0
2021-11-02 11:15:00,124.12,124.22,124.05,124.22,8614.0,104.8115,104.8959,104.7524,104.8959,8614.0
2021-11-02 11:20:00,124.21,124.25,124.12,124.25,6837.0,104.8875,104.9213,104.8115,104.9213,6837.0
2021-11-02 11:25:00,124.26,124.28,124.13,124.28,5570.0,104.9297,104.9466,104.8199,104.9466,5570.0
2021-11-02 11:30:00,124.24,124.33,123.98,124.02,11625.0,104.9128,104.9888,104.6933,104.727,11625.0
2021-11-02 11:35:00,124.01,124.01,123.7,123.75,9144.0,104.7186,104.7186,104.4568,104.499,9144.0
2021-11-02 11:40:00,123.72,123.98,123.71,123.86,8761.0,104.4737,104.6933,104.4653,104.5919,8761.0
2021-11-02 11:45:00,123.84,123.85,123.67,123.68,3598.0,104.575,104.5835,104.4315,104.4399,3598.0
2021-11-02 11:50:00,123.68,123.7,123.6,123.64,4754.0,104.4399,104.4568,104.3724,104.4062,4754.0
2021-11-02 11:55:00,123.63,123.63,123.51,123.53,5234.0,104.3977,104.3977,104.2964,104.3133,5234.0
2021-11-02 12:00:00,123.54,123.55,123.37,123.39,9210.0,104.3217,104.3302,104.1782,104.1951,9210.0
2021-11-02 12:05:00,123.35,123.38,123.28,123.35,13888.0,104.1613,104.1866,104.1022,104.1613,13888.0
2021-11-02 12:10:00,123.37,123.37,123.18,123.2,5429.0,104.1782,104.1782,104.0177,104.0346,5429.0
2021-11-02 12:15:00,123.22,123.34,123.17,123.27,12234.0,104.0515,104.1528,104.0093,104.0937,12234.0
2021-11-02 12:20:00,123.29,123.39,123.24,123.28,8937.0,104.1106,104.1951,104.0684,104.1022,8937.0
2021-11-02 12:25:00,123.28,123.35,123.14,123.35,6956.0,104.1022,104.1613,103.9839,104.1613,6956.0
2021-11-02 12:30:00,123.34,123.41,123.33,123.4,8061.0,104.1528,104.2119,104.1444,104.2035,8061.0
2021-11-02 12:35:00,123.36,123.41,123.29,123.39,7694.0,104.1697,104.2119,104.1106,104.1951,7694.0
2021-11-02 12:40:00,123.39,123.47,123.34,123.37,6051.0,104.1951,104.2626,104.1528,104.1782,6051.0
2021-11-02 12:45:00,123.38,123.41,123.23,123.28,12035.0,104.1866,104.2119,104.0599,104.1022,12035.0
2021-11-02 12:50:00,123.29,123.4,123.28,123.35,7227.0,104.1106,104.2035,104.1022,104.1613,7227.0
2021-11-02 12:55:00,123.36,123.44,123.34,123.36,6715.0,104.1697,104.2373,104.1528,104.1697,6715.0
2021-11-02 13:00:00,123.35,123.35,123.17,123.24,8299.0,104.1613,104.1613,104.0093,104.0684,8299.0
2021-11-02 13:05:00,123.22,123.22,123.08,123.08,6277.0,104.0515,104.0515,103.9333,103.9333,6277.0
2021-11-02 13:10:00,123.08,123.29,123.06,123.28,8301.0,103.9333,104.1106,103.9164,104.1022,8301.0
2021-11-02 13:15:00,123.25,123.32,123.2,123.31,9126.0,104.0768,104.1359,104.0346,104.1275,9126.0
2021-11-02 13:20:00,123.34,123.34,123.22,123.24,8213.0,104.1528,104.1528,104.0515,104.0684,8213.0
2021-11-02 13:25:00,123.23,123.29,123.06,123.06,11415.0,104.0599,104.1106,103.9164,103.9164,11415.0
2021-11-02 13:30:00,123.07,123.12,123.03,123.11,13455.0,103.9248,103.9671,103.8911,103.9586,13455.0
2021-11-02 13:35:00,123.08,123.1,123.04,123.06,6355.0,103.9333,103.9502,103.8995,103.9164,6355.0
2021-11-02 13:40:00,123.05,123.13,122.98,123.13,22749.0,103.9079,103.9755,103.8488,103.9755,22749.0
2021-11-02 13:45:00,123.09,123.14,123.04,123.13,8093.0,103.9417,103.9839,103.8995,103.9755,8093.0
2021-11-02 13:50:00,123.13,123.35,123.11,123.35,19435.0,103.9755,104.1613,103.9586,104.1613,19435.0
2021-11-02 13:55:00,123.34,123.56,123.34,123.56,9024.0,104.1528,104.3386,104.1528,104.3386,9024.0
2021-11-02 14:00:00,123.58,123.81,123.57,123.81,11658.0,104.3555,104.5497,104.347,104.5497,11658.0
2021-11-02 14:05:00,123.82,124.05,123.78,124.02,11425.0,104.5582,104.7524,104.5244,104.727,11425.0
2021-11-02 14:10:00,124.02,124.13,124.02,124.13,6249.0,104.727,104.8199,104.727,104.8199,6249.0
2021-11-02 14:15:00,124.13,124.24,124.12,124.13,11588.0,104.8199,104.9128,104.8115,104.8199,11588.0
2021-11-02 14:20:00,124.1,124.1,123.97,123.99,9908.0,104.7946,104.7946,104.6848,104.7017,9908.0
2021-11-02 14:25:00,124.01,124.13,124.01,124.07,5641.0,104.7186,104.8199,104.7186,104.7693,5641.0
2021-11-02 14:30:00,124.05,124.15,124.03,124.11,6729.0,104.7524,104.8368,104.7355,104.803,6729.0
2021-11-02 14:35:00,124.1,124.11,123.94,123.97,8986.0,104.7946,104.803,104.6595,104.6848,8986.0
2021-11-02 14:40:00,123.95,124.05,123.89,124.04,9151.0,104.6679,104.7524,104.6173,104.7439,9151.0
2021-11-02 14:45:00,124.01,124.13,124.01,124.04,6296.0,104.7186,104.8199,104.7186,104.7439,6296.0
2021-11-02 14:50:00,124.03,124.05,123.83,123.9,11373.0,104.7355,104.7524,104.5666,104.6257,11373.0
2021-11-02 14:55:00,123.9,124.11,123.88,124.09,9680.0,104.6257,104.803,104.6088,104.7862,9680.0
2021-11-02 15:00:00,124.05,124.14,124.01,124.04,11293.0,104.7524,104.8284,104.7186,104.7439,11293.0
2021-11-02 15:05:00,124.03,124.15,123.99,124.14,9706.0,104.7355,104.8368,104.7017,104.8284,9706.0
2021-11-02 15:10:00,124.13,124.16,124.0,124.0,10255.0,104.8199,104.8453,104.7102,104.7102,10255.0
2021-11-02 15:15:00,123.96,124.07,123.93,123.97,10304.0,104.6764,104.7693,104.651,104.6848,10304.0
2021-11-02 15:20:00,123.98,124.0,123.87,123.88,13830.0,104.6933,104.7102,104.6004,104.6088,13830.0
2021-11-02 15:25:00,123.89,124.02,123.87,124.02,8970.0,104.6173,104.727,104.6004,104.727,8970.0
2021-11-02 15:30:00,124.03,124.05,123.84,123.91,13880.0,104.7355,104.7524,104.575,104.6342,13880.0
2021-11-02 15:35:00,123.91,124.04,123.91,123.99,14742.0,104.6342,104.7439,104.6342,104.7017,14742.0
2021-11-02 15:40:00,123.98,124.03,123.94,123.97,19793.0,104.6933,104.7355,104.6595,104.6848,19793.0
2021-11-02 15:45:00,123.95,123.99,123.82,123.82,19246.0,104.6679,104.7017,104.5582,104.5582,19246.0
2021-11-02 15:50:00,123.68,123.81,123.6,123.6,31703.0,104.4399,104.5497,104.3724,104.3724,31703.0
2021-11-02 15:55:00,123.6,123.83,123.54,123.82,89365.0,104.3724,104.5666,104.3217,104.5582,89365.0
2021-11-03 09:30:00,124.1,124.53,123.8,124.16,55265.0,104.7946,105.1577,104.5413,104.8453,55265.0
2021-11-03 09:35:00,124.08,124.48,123.7,124.31,20676.0,104.7777,105.1155,104.4568,104.9719,20676.0
2021-11-03 09:40:00,124.28,124.37,124.03,124.03,13126.0,104.9466,105.0226,104.7355,104.7355,13126.0
2021-11-03 09:45:00,124.13,124.59,124.11,124.51,21616.0,104.8199,105.2084,104.803,105.1408,21616.0
2021-11-03 09:50:00,124.61,125.3,124.61,125.3,33278.0,105.2253,105.8079,105.2253,105.8079,33278.0
2021-11-03 09:55:00,125.3,125.75,125.25,125.58,54044.0,105.8079,106.1879,105.7657,106.0444,54044.0
2021-11-03 10:00:00,125.76,126.09,125.51,125.57,59047.0,106.1964,106.475,105.9853,106.0359,59047.0
2021-11-03 10:05:00,125.62,125.97,125.56,125.7,21808.0,106.0781,106.3737,106.0275,106.1457,21808.0
2021-11-03 10:10:00,125.78,125.78,125.23,125.47,23694.0,106.2133,106.2133,105.7488,105.9515,23694.0
2021-11-03 10:15:00,125.54,125.77,125.16,125.53,23880.0,106.0106,106.2048,105.6897,106.0021,23880.0
2021-11-03 10:20:00,125.56,125.56,125.05,125.16,25120.0,106.0275,106.0275,105.5968,105.6897,25120.0
2021-11-03 10:25:00,125.2,125.25,125.0,125.04,33292.0,105.7235,105.7657,105.5546,105.5884,33292.0
2021-11-03 10:30:00,125.03,125.56,125.0,125.56,21644.0,105.5799,106.0275,105.5546,106.0275,21644.0
2021-11-03 10:35:00,125.53,125.93,125.52,125.83,13835.0,106.0021,106.3399,105.9937,106.2555,13835.0
2021-11-03 10:40:00,125.86,125.96,125.6,125.6,11259.0,106.2808,106.3653,106.0613,106.0613,11259.0
2021-11-03 10:45:00,125.61,125.79,125.47,125.78,8554.0,106.0697,106.2217,105.9515,106.2133,8554.0
2021-11-03 10:50:00,125.86,126.03,125.8,125.81,18795.0,106.2808,106.4244,106.2301,106.2386,18795.0
2021-11-03 10:55:00,125.71,125.85,125.58,125.75,23960.0,106.1541,106.2724,106.0444,106.1879,23960.0
2021-11-03 11:00:00,125.7,125.73,125.58,125.63,4570.0,106.1457,106.171,106.0444,106.0866,4570.0
2021-11-03 11:05:00,125.56,125.66,125.46,125.65,6698.0,106.0275,106.1119,105.943,106.1035,6698.0
2021-11-03 11:10:00,125.63,125.69,125.46,125.6,11882.0,106.0866,106.1373,105.943,106.0613,11882.0
2021-11-03 11:15:00,125.62,125.66,125.43,125.45,12089.0,106.0781,106.1119,105.9177,105.9346,12089.0
2021-11-03 11:20:00,125.47,125.7,125.44,125.64,12969.0,105.9515,106.1457,105.9261,106.095,12969.0
2021-11-03 11:25:00,125.66,125.72,125.36,125.4,8382.0,106.1119,106.1626,105.8586,105.8924,8382.0
2021-11-03 11:30:00,125.41,125.53,125.28,125.29,8495.0,105.9008,106.0021,105.791,105.7995,8495.0
2021-11-03 11:35:00,125.27,125.43,125.25,125.36,6306.0,105.7826,105.9177,105.7657,105.8586,6306.0
2021-11-03 11:40:00,125.34,125.63,125.31,125.61,11364.0,105.8417,106.0866,105.8164,106.0697,11364.0
2021-11-03 11:45:00,125.66,125.73,125.53,125.53,8886.0,106.1119,106.171,106.0021,106.0021,8886.0
2021-11-03 11:50:00,125.56,125.57,125.3,125.31,8889.0,106.0275,106.0359,105.8079,105.8164,8889.0
2021-11-03 11:55:00,125.29,125.31,125.05,125.05,8272.0,105.7995,105.8164,105.5968,105.5968,8272.0
2021-11-03 12:00:00,125.09,125.22,125.05,125.17,6157.0,105.6306,105.7404,105.5968,105.6981,6157.0
2021-11-03 12:05:00,125.13,125.16,124.88,124.93,9656.0,105.6644,105.6897,105.4533,105.4955,9656.0
2021-11-03 12:10:00,124.92,124.97,124.79,124.88,12210.0,105.487,105.5293,105.3773,105.4533,12210.0
2021-11-03 12:15:00,124.89,124.89,124.62,124.71,13018.0,105.4617,105.4617,105.2337,105.3097,13018.0
2021-11-03 12:20:00,124.68,124.91,124.65,124.83,9569.0,105.2844,105.4786,105.259,105.411,9569.0
2021-11-03 12:25:00,124.86,124.94,124.77,124.83,7396.0,105.4364,105.5039,105.3604,105.411,7396.0
2021-11-03 12:30:00,124.8,124.97,124.76,124.85,10771.0,105.3857,105.5293,105.3519,105.4279,10771.0
2021-11-03 12:35:00,124.8,124.85,124.71,124.85,4417.0,105.3857,105.4279,105.3097,105.4279,4417.0
2021-11-03 12:40:00,124.85,124.94,124.8,124.8,6422.0,105.4279,105.5039,105.3857,105.3857,6422.0
2021-11-03 12:45:00,124.78,124.81,124.74,124.81,5251.0,105.3688,105.3942,105.335,105.3942,5251.0
2021-11-03 12:50:00,124.83,124.9,124.79,124.82,7042.0,105.411,105.4702,105.3773,105.4026,7042.0
2021-11-03 12:55:00,124.86,124.93,124.83,124.88,7400.0,105.4364,105.4955,105.411,105.4533,7400.0
2021-11-03 13:00:00,124.89,124.95,124.82,124.85,6886.0,105.4617,105.5124,105.4026,105.4279,6886.0
2021-11-03 13:05:00,124.87,125.0,124.78,124.94,9388.0,105.4448,105.5546,105.3688,105.5039,9388.0
2021-11-03 13:10:00,124.95,124.99,124.87,124.9,6685.0,105.5124,105.5461,105.4448,105.4702,6685.0
2021-11-03 13:15:00,124.93,125.06,124.91,124.93,6245.0,105.4955,105.6053,105.4786,105.4955,6245.0
2021-11-03 13:20:00,124.93,125.0,124.83,124.88,15645.0,105.4955,105.5546,105.411,105.4533,15645.0
2021-11-03 13:25:00,124.86,124.9,124.74,124.76,13296.0,105.4364,105.4702,105.335,105.3519,13296.0
2021-11-03 13:30:00,124.75,124.88,124.71,124.76,12006.0,105.3435,105.4533,105.3097,105.3519,12006.0
2021-11-03 13:35:00,124.72,124.76,124.65,124.76,17894.0,105.3182,105.3519,105.259,105.3519,17894.0
2021-11-03 13:40:00,124.77,124.79,124.67,124.71,8140.0,105.3604,105.3773,105.2759,105.3097,8140.0
2021-11-03 13:45:00,124.69,124.82,124.69,124.76,5100.0,105.2928,105.4026,105.2928,105.3519,5100.0
2021-11-03 13:50:00,124.74,124.83,124.72,124.82,7214.0,105.335,105.411,105.3182,105.4026,7214.0
2021-11-03 13:55:00,124.84,125.03,124.82,125.03,5350.0,105.4195,105.5799,105.4026,105.5799,5350.0
2021-11-03 14:00:00,125.03,125.26,124.94,125.23,26885.0,105.5799,105.7741,105.5039,105.7488,26885.0
2021-11-03 14:05:00,125.28,125.31,124.87,124.87,12944.0,105.791,105.8164,105.4448,105.4448,12944.0
2021-11-03 14:10:00,124.91,125.01,124.84,124.92,8222.0,105.4786,105.563,105.4195,105.487,8222.0
2021-11-03 14:15:00,124.92,124.92,124.76,124.9,10528.0,105.487,105.487,105.3519,105.4702,10528.0
2021-11-03 14:20:00,124.84,124.99,124.84,124.99,4245.0,105.4195,105.5461,105.4195,105.5461,4245.0
2021-11-03 14:25:00,125.02,125.02,124.9,124.98,6753.0,105.5715,105.5715,105.4702,105.5377,6753.0
2021-11-03 14:30:00,125.03,125.11,124.86,124.89,13309.0,105.5799,105.6475,105.4364,105.4617,13309.0
2021-11-03 14:35:00,124.89,125.11,124.84,125.11,9853.0,105.4617,105.6475,105.4195,105.6475,9853.0
2021-11-03 14:40:00,125.15,125.35,125.13,125.33,7401.0,105.6813,105.8501,105.6644,105.8333,7401.0
2021-11-03 14:45:00,125.25,125.48,125.21,125.43,9142.0,105.7657,105.9599,105.7319,105.9177,9142.0
2021-11-03 14:50:00,125.51,125.59,125.36,125.54,6815.0,105.9853,106.0528,105.8586,106.0106,6815.0
2021-11-03 14:55:00,125.59,125.69,125.45,125.53,14110.0,106.0528,106.1373,105.9346,106.0021,14110.0
2021-11-03 15:00:00,125.54,125.54,125.27,125.3,12594.0,106.0106,106.0106,105.7826,105.8079,12594.0
2021-11-03 15:05:00,125.31,125.36,125.23,125.29,9717.0,105.8164,105.8586,105.7488,105.7995,9717.0
2021-11-03 15:10:00,125.29,125.29,125.07,125.08,20082.0,105.7995,105.7995,105.6137,105.6221,20082.0
2021-11-03 15:15:00,125.08,125.08,124.94,125.02,16025.0,105.6221,105.6221,105.5039,105.5715,16025.0
2021-11-03 15:20:00,125.0,125.1,124.97,125.1,9260.0,105.5546,105.639,105.5293,105.639,9260.0
2021-11-03 15:25:00,125.12,125.26,125.12,125.19,9925.0,105.6559,105.7741,105.6559,105.715,9925.0
2021-11-03 15:30:00,125.21,125.35,125.11,125.34,15565.0,105.7319,105.8501,105.6475,105.8417,15565.0
2021-11-03 15:35:00,125.35,125.37,125.0,125.01,20158.0,105.8501,105.867,105.5546,105.563,20158.0
2021-11-03 15:40:00,125.0,125.29,124.98,125.25,23056.0,105.5546,105.7995,105.5377,105.7657,23056.0
2021-11-03 15:45:00,125.25,125.42,125.12,125.36,37114.0,105.7657,105.9093,105.6559,105.8586,37114.0
2021-11-03 15:50:00,125.38,125.38,125.19,125.29,39382.0,105.8755,105.8755,105.715,105.7995,39382.0
2021-11-03 15:55:00,125.29,125.29,125.05,125.08,110108.0,105.7995,105.7995,105.5968,105.6221,110108.0
2021-11-04 09:30:00,126.0,126.41,125.43,126.19,61354.0,106.399,106.7452,105.9177,106.5595,61354.0
2021-11-04 09:35:00,126.17,127.08,126.13,126.93,22694.0,106.5426,107.311,106.5088,107.1844,22694.0
2021-11-04 09:40:00,127.06,127.09,126.11,126.43,17780.0,107.2941,107.3195,106.4919,106.7621,17780.0
2021-11-04 09:45:00,126.36,126.67,126.28,126.5,20458.0,106.703,106.9648,106.6355,106.8212,20458.0
2021-11-04 09:50:00,126.52,127.13,126.45,127.05,17965.0,106.8381,107.3532,106.779,107.2857,17965.0
2021-11-04 09:55:00,127.03,127.5,126.87,127.49,31780.0,107.2688,107.6657,107.1337,107.6572,31780.0
2021-11-04 10:00:00,127.44,127.85,127.37,127.84,24023.0,107.615,107.9612,107.5559,107.9528,24023.0
2021-11-04 10:05:00,127.84,128.14,127.71,128.06,37040.0,107.9528,108.2061,107.843,108.1386,37040.0
2021-11-04 10:10:00,128.06,128.06,127.59,127.88,48720.0,108.1386,108.1386,107.7417,107.9866,48720.0
2021-11-04 10:15:00,127.88,128.03,127.7,127.94,21110.0,107.9866,108.1132,107.8346,108.0372,21110.0
2021-11-04 10:20:00,127.96,127.96,127.67,127.72,17890.0,108.0541,108.0541,107.8092,107.8515,17890.0
2021-11-04 10:25:00,127.69,128.07,127.53,128.03,9576.0,107.8261,108.147,107.691,108.1132,9576.0
2021-11-04 10:30:00,128.1,128.18,127.86,128.08,15952.0,108.1723,108.2399,107.9697,108.1555,15952.0
2021-11-04 10:35:00,128.15,128.16,127.85,127.9,11934.0,108.2146,108.223,107.9612,108.0035,11934.0
2021-11-04 10:40:00,127.94,128.2,127.89,128.19,27541.0,108.0372,108.2568,107.995,108.2483,27541.0
2021-11-04 10:45:00,128.19,128.35,128.08,128.13,20675.0,108.2483,108.3835,108.1555,108.1977,20675.0
2021-11-04 10:50:00,127.94,127.99,127.72,127.73,14023.0,108.0372,108.0795,107.8515,107.8599,14023.0
2021-11-04 10:55:00,127.74,127.87,127.72,127.82,11579.0,107.8684,107.9781,107.8515,107.9359,11579.0
2021-11-04 11:00:00,127.78,127.8,127.58,127.58,8096.0,107.9021,107.919,107.7332,107.7332,8096.0
2021-11-04 11:05:00,127.56,127.56,127.28,127.37,9025.0,107.7164,107.7164,107.4799,107.5559,9025.0
2021-11-04 11:10:00,127.31,127.31,126.95,127.06,13104.0,107.5052,107.5052,107.2012,107.2941,13104.0
2021-11-04 11:15:00,127.09,127.12,126.85,127.03,14614.0,107.3195,107.3448,107.1168,107.2688,14614.0
2021-11-04 11:20:00,126.98,127.0,126.75,126.75,6216.0,107.2266,107.2435,107.0324,107.0324,6216.0
2021-11-04 11:25:00,126.73,126.82,126.62,126.7,12450.0,107.0155,107.0915,106.9226,106.9901,12450.0
2021-11-04 11:30:00,126.68,126.81,126.61,126.75,9385.0,106.9732,107.083,106.9141,107.0324,9385.0
2021-11-04 11:35:00,126.75,127.0,126.75,126.88,11788.0,107.0324,107.2435,107.0324,107.1421,11788.0
2021-11-04 11:40:00,126.91,126.92,126.75,126.81,10383.0,107.1675,107.1759,107.0324,107.083,10383.0
2021-11-04 11:45:00,126.75,126.81,126.44,126.81,18076.0,107.0324,107.083,106.7706,107.083,18076.0
2021-11-04 11:50:00,126.77,126.95,126.53,126.53,23483.0,107.0492,107.2012,106.8466,106.8466,23483.0
2021-11-04 11:55:00,126.54,126.62,126.45,126.53,15131.0,106.855,106.9226,106.779,106.8466,15131.0
2021-11-04 12:00:00,126.64,127.16,126.64,127.15,6109.0,106.9395,107.3786,106.9395,107.3701,6109.0
2021-11-04 12:05:00,127.24,127.29,127.15,127.24,8318.0,107.4461,107.4884,107.3701,107.4461,8318.0
2021-11-04 12:10:00,127.25,127.44,127.19,127.44,8320.0,107.4546,107.615,107.4039,107.615,8320.0
2021-11-04 12:15:00,127.41,127.41,127.25,127.37,7270.0,107.5897,107.5897,107.4546,107.5559,7270.0
2021-11-04 12:20:00,127.35,127.36,127.15,127.17,10184.0,107.539,107.5475,107.3701,107.387,10184.0
2021-11-04 12:25:00,127.17,127.41,127.17,127.4,5337.0,107.387,107.5897,107.387,107.5812,5337.0
2021-11-04 12:30:00,127.4,127.57,127.37,127.39,8813.0,107.5812,107.7248,107.5559,107.5728,8813.0
2021-11-04 12:35:00,127.34,127.34,127.06,127.07,11307.0,107.5306,107.5306,107.2941,107.3026,11307.0
2021-11-04 12:40:00,127.15,127.25,127.12,127.23,3711.0,107.3701,107.4546,107.3448,107.4377,3711.0
2021-11-04 12:45:00,127.23,127.32,127.04,127.24,7722.0,107.4377,107.5137,107.2772,107.4461,7722.0
2021-11-04 12:50:00,127.28,128.26,127.25,128.05,231791.0,107.4799,108.3075,107.4546,108.1301,231791.0
2021-11-04 12:55:00,128.01,128.33,127.83,127.95,62182.0,108.0963,108.3666,107.9443,108.0457,62182.0
2021-11-04 13:00:00,127.98,128.21,127.82,127.85,31359.0,108.071,108.2652,107.9359,107.9612,31359.0
2021-11-04 13:05:00,127.85,128.05,127.82,128.0,11348.0,107.9612,108.1301,107.9359,108.0879,11348.0
2021-11-04 13:10:00,128.05,128.5,128.0,128.26,26230.0,108.1301,108.5101,108.0879,108.3075,26230.0
2021-11-04 13:15:00,128.22,128.53,128.18,128.44,13918.0,108.2737,108.5355,108.2399,108.4595,13918.0
2021-11-04 13:20:00,128.45,128.45,128.14,128.18,7668.0,108.4679,108.4679,108.2061,108.2399,7668.0
2021-11-04 13:25:00,128.18,128.34,128.09,128.34,13601.0,108.2399,108.375,108.1639,108.375,13601.0
2021-11-04 13:30:00,128.33,128.38,128.18,128.27,18302.0,108.3666,108.4088,108.2399,108.3159,18302.0
2021-11-04 13:35:00,128.24,128.31,128.19,128.29,8619.0,108.2906,108.3497,108.2483,108.3328,8619.0
2021-11-04 13:40:00,128.26,128.47,128.24,128.4,13366.0,108.3075,108.4848,108.2906,108.4257,13366.0
2021-11-04 13:45:00,128.37,128.53,128.31,128.31,8124.0,108.4003,108.5355,108.3497,108.3497,8124.0
2021-11-04 13:50:00,128.37,128.4,128.07,128.14,17133.0,108.4003,108.4257,108.147,108.2061,17133.0
2021-11-04 13:55:00,128.14,128.16,128.04,128.05,11853.0,108.2061,108.223,108.1217,108.1301,11853.0
2021-11-04 14:00:00,128.03,128.09,127.85,127.87,21498.0,108.1132,108.1639,107.9612,107.9781,21498.0
2021-11-04 14:05:00,127.83,127.94,127.67,127.81,19051.0,107.9443,108.0372,107.8092,107.9275,19051.0
2021-11-04 14:10:00,127.77,127.78,127.65,127.72,7665.0,107.8937,107.9021,107.7924,107.8515,7665.0
2021-11-04 14:15:00,127.76,127.91,127.73,127.88,11085.0,107.8852,108.0119,107.8599,107.9866,11085.0
2021-11-04 14:20:00,127.86,128.06,127.83,128.06,6069.0,107.9697,108.1386,107.9443,108.1386,6069.0
2021-11-04 14:25:00,128.04,128.17,128.01,128.02,9126.0,108.1217,108.2315,108.0963,108.1048,9126.0
2021-11-04 14:30:00,128.06,128.07,127.91,127.94,6416.0,108.1386,108.147,108.0119,108.0372,6416.0
2021-11-04 14:35:00,127.96,128.14,127.96,128.13,12275.0,108.0541,108.2061,108.0541,108.1977,12275.0
2021-11-04 14:40:00,128.13,128.19,128.01,128.04,9937.0,108.1977,108.2483,108.0963,108.1217,9937.0
2021-11-04 14:45:00,128.04,128.12,128.02,128.08,13216.0,108.1217,108.1892,108.1048,108.1555,13216.0
2021-11-04 14:50:00,128.05,128.18,127.86,128.06,20033.0,108.1301,108.2399,107.9697,108.1386,20033.0
2021-11-04 14:55:00,128.08,128.36,128.07,128.35,14563.0,108.1555,108.3919,108.147,108.3835,14563.0
2021-11-04 15:00:00,128.36,128.44,128.25,128.34,18375.0,108.3919,108.4595,108.299,108.375,18375.0
2021-11-04 15:05:00,128.35,128.36,128.18,128.22,10067.0,108.3835,108.3919,108.2399,108.2737,10067.0
2021-11-04 15:10:00,128.22,128.22,128.0,128.2,11302.0,108.2737,108.2737,108.0879,108.2568,11302.0
2021-11-04 15:15:00,128.19,128.27,128.17,128.2,9166.0,108.2483,108.3159,108.2315,108.2568,9166.0
2021-11-04 15:20:00,128.22,128.5,128.16,128.47,41951.0,108.2737,108.5101,108.223,108.4848,41951.0
2021-11-04 15:25:00,128.47,128.57,128.4,128.47,17264.0,108.4848,108.5692,108.4257,108.4848,17264.0
2021-11-04 15:30:00,128.47,128.57,128.32,128.53,24813.0,108.4848,108.5692,108.3581,108.5355,24813.0
2021-11-04 15:35:00,128.5,128.7,128.44,128.6,28608.0,108.5101,108.679,108.4595,108.5946,28608.0
2021-11-04 15:40:00,128.58,128.58,128.2,128.31,66977.0,108.5777,108.5777,108.2568,108.3497,66977.0
2021-11-04 15:45:00,128.29,128.61,128.2,128.61,60698.0,108.3328,108.603,108.2568,108.603,60698.0
2021-11-04 15:50:00,128.62,128.81,128.45,128.6,89727.0,108.6115,108.7719,108.4679,108.5946,89727.0
2021-11-04 15:55:00,128.58,128.76,128.45,128.62,145407.0,108.5777,108.7297,108.4679,108.6115,145407.0
2021-11-05 09:30:00,129.95,130.55,129.17,130.25,94486.0,109.7346,110.2412,109.0759,109.9879,94486.0
2021-11-05 09:35:00,130.37,130.37,129.68,129.95,52495.0,110.0892,110.0892,109.5066,109.7346,52495.0
2021-11-05 09:40:00,129.97,130.07,129.7,129.86,31055.0,109.7514,109.8359,109.5234,109.6586,31055.0
2021-11-05 09:45:00,129.84,129.87,129.02,129.31,28451.0,109.6417,109.667,108.9492,109.1941,28451.0
2021-11-05 09:50:00,129.38,129.54,129.07,129.48,16037.0,109.2532,109.3883,108.9915,109.3377,16037.0
2021-11-05 09:55:00,129.5,129.56,129.0,129.14,17825.0,109.3546,109.4052,108.9323,109.0506,17825.0
2021-11-05 10:00:00,129.14,129.66,128.94,129.57,29022.0,109.0506,109.4897,108.8817,109.4137,29022.0
2021-11-05 10:05:00,129.62,129.62,128.72,128.72,22095.0,109.4559,109.4559,108.6959,108.6959,22095.0
2021-11-05 10:10:00,128.71,129.05,128.7,128.87,26211.0,108.6875,108.9746,108.679,108.8226,26211.0
2021-11-05 10:15:00,128.95,129.2,128.75,128.95,17411.0,108.8901,109.1012,108.7212,108.8901,17411.0
2021-11-05 10:20:00,128.82,129.0,128.78,128.85,11513.0,108.7803,108.9323,108.7466,108.8057,11513.0
2021-11-05 10:25:00,128.85,129.45,128.81,129.44,25336.0,108.8057,109.3123,108.7719,109.3039,25336.0
2021-11-05 10:30:00,129.46,129.68,129.1,129.17,26506.0,109.3208,109.5066,109.0168,109.0759,26506.0
2021-11-05 10:35:00,129.12,129.12,128.9,128.94,22798.0,109.0337,109.0337,108.8479,108.8817,22798.0
2021-11-05 10:40:00,128.91,129.16,128.91,129.07,29161.0,108.8563,109.0675,108.8563,108.9915,29161.0
2021-11-05 10:45:00,129.04,129.06,128.82,128.86,14575.0,108.9661,108.983,108.7803,108.8141,14575.0
2021-11-05 10:50:00,128.86,129.14,128.86,129.12,34500.0,108.8141,109.0506,108.8141,109.0337,34500.0
2021-11-05 10:55:00,129.12,129.18,128.86,129.18,13125.0,109.0337,109.0843,108.8141,109.0843,13125.0
2021-11-05 11:00:00,129.18,129.22,129.01,129.22,16349.0,109.0843,109.1181,108.9408,109.1181,16349.0
2021-11-05 11:05:00,129.25,129.37,129.03,129.06,14474.0,109.1435,109.2448,108.9577,108.983,14474.0
2021-11-05 11:10:00,129.06,129.21,129.03,129.04,48369.0,108.983,109.1097,108.9577,108.9661,48369.0
2021-11-05 11:15:00,129.04,129.09,128.85,128.85,22683.0,108.9661,109.0083,108.8057,108.8057,22683.0
2021-11-05 11:20:00,128.87,128.94,128.8,128.9,10404.0,108.8226,108.8817,108.7635,108.8479,10404.0
2021-11-05 11:25:00,128.9,128.96,128.76,128.88,6728.0,108.8479,108.8986,108.7297,108.831,6728.0
2021-11-05 11:30:00,128.89,128.89,128.48,128.48,9890.0,108.8395,108.8395,108.4932,108.4932,9890.0
2021-11-05 11:35:00,128.46,128.63,128.35,128.62,9641.0,108.4763,108.6199,108.3835,108.6115,9641.0
2021-11-05 11:40:00,128.59,128.67,128.57,128.61,5304.0,108.5861,108.6537,108.5692,108.603,5304.0
2021-11-05 11:45:00,128.55,128.73,128.43,128.73,8049.0,108.5523,108.7043,108.451,108.7043,8049.0
2021-11-05 11:50:00,128.7,128.82,128.59,128.78,14204.0,108.679,108.7803,108.5861,108.7466,14204.0
2021-11-05 11:55:00,128.75,128.75,128.6,128.64,9443.0,108.7212,108.7212,108.5946,108.6283,9443.0
2021-11-05 12:00:00,128.62,128.66,128.57,128.63,7054.0,108.6115,108.6452,108.5692,108.6199,7054.0
2021-11-05 12:05:00,128.63,128.7,128.52,128.66,7928.0,108.6199,108.679,108.527,108.6452,7928.0
2021-11-05 12:10:00,128.68,128.83,128.65,128.69,6805.0,108.6621,108.7888,108.6368,108.6706,6805.0
2021-11-05 12:15:00,128.67,128.75,128.58,128.63,4125.0,108.6537,108.7212,108.5777,108.6199,4125.0
2021-11-05 12:20:00,128.64,128.72,128.63,128.69,6171.0,108.6283,108.6959,108.6199,108.6706,6171.0
2021-11-05 12:25:00,128.66,128.78,128.45,128.75,17626.0,108.6452,108.7466,108.4679,108.7212,17626.0
2021-11-05 12:30:00,128.73,129.03,128.65,128.96,17034.0,108.7043,108.9577,108.6368,108.8986,17034.0
2021-11-05 12:35:00,129.01,129.03,128.87,128.94,9305.0,108.9408,108.9577,108.8226,108.8817,9305.0
2021-11-05 12:40:00,128.91,128.96,128.87,128.88,3321.0,108.8563,108.8986,108.8226,108.831,3321.0
2021-11-05 12:45:00,128.84,128.9,128.67,128.86,13995.0,108.7972,108.8479,108.6537,108.8141,13995.0
2021-11-05 12:50:00,128.86,128.99,128.8,128.95,10839.0,108.8141,108.9239,108.7635,108.8901,10839.0
2021-11-05 12:55:00,128.89,128.89,128.8,128.87,3972.0,108.8395,108.8395,108.7635,108.8226,3972.0
2021-11-05 13:00:00,128.86,129.04,128.79,128.99,7500.0,108.8141,108.9661,108.755,108.9239,7500.0
2021-11-05 13:05:00,128.99,129.07,128.82,128.84,11618.0,108.9239,108.9915,108.7803,108.7972,11618.0
2021-11-05 13:10:00,128.84,128.87,128.76,128.8,13905.0,108.7972,108.8226,108.7297,108.7635,13905.0
2021-11-05 13:15:00,128.81,128.92,128.7,128.92,8868.0,108.7719,108.8648,108.679,108.8648,8868.0
2021-11-05 13:20:00,128.9,128.98,128.74,128.74,6731.0,108.8479,108.9155,108.7128,108.7128,6731.0
2021-11-05 13:25:00,128.72,128.72,128.43,128.46,21416.0,108.6959,108.6959,108.451,108.4763,21416.0
2021-11-05 13:30:00,128.46,128.63,128.43,128.61,8430.0,108.4763,108.6199,108.451,108.603,8430.0
2021-11-05 13:35:00,128.59,128.69,128.51,128.63,9226.0,108.5861,108.6706,108.5186,108.6199,9226.0
2021-11-05 13:40:00,128.65,128.75,128.64,128.72,9532.0,108.6368,108.7212,108.6283,108.6959,9532.0
2021-11-05 13:45:00,128.7,128.75,128.52,128.63,8832.0,108.679,108.7212,108.527,108.6199,8832.0
2021-11-05 13:50:00,128.59,128.73,128.56,128.72,6317.0,108.5861,108.7043,108.5608,108.6959,6317.0
2021-11-05 13:55:00,128.72,128.9,128.66,128.89,6835.0,108.6959,108.8479,108.6452,108.8395,6835.0
2021-11-05 14:00:00,128.9,128.9,128.74,128.83,9681.0,108.8479,108.8479,108.7128,108.7888,9681.0
2021-11-05 14:05:00,128.83,129.03,128.83,129.03,8440.0,108.7888,108.9577,108.7888,108.9577,8440.0
2021-11-05 14:10:00,129.01,129.15,128.97,129.06,4500.0,108.9408,109.059,108.907,108.983,4500.0
2021-11-05 14:15:00,129.06,129.09,128.97,128.97,7140.0,108.983,109.0083,108.907,108.907,7140.0
2021-11-05 14:20:00,128.97,129.12,128.97,129.01,8314.0,108.907,109.0337,108.907,108.9408,8314.0
2021-11-05 14:25:00,129.03,129.14,129.0,129.13,16905.0,108.9577,109.0506,108.9323,109.0421,16905.0
2021-11-05 14:30:00,129.15,129.15,129.0,129.01,14736.0,109.059,109.059,108.9323,108.9408,14736.0
2021-11-05 14:35:00,129.0,129.11,128.92,129.11,12567.0,108.9323,109.0252,108.8648,109.0252,12567.0
2021-11-05 14:40:00,129.09,129.12,129.04,129.07,12295.0,109.0083,109.0337,108.9661,108.9915,12295.0
2021-11-05 14:45:00,129.09,129.1,128.93,129.01,6378.0,109.0083,109.0168,108.8732,108.9408,6378.0
2021-11-05 14:50:00,129.0,129.04,128.88,128.91,9960.0,108.9323,108.9661,108.831,108.8563,9960.0
2021-11-05 14:55:00,128.91,129.02,128.89,129.0,7452.0,108.8563,108.9492,108.8395,108.9323,7452.0
2021-11-05 15:00:00,129.02,129.03,128.75,128.83,8647.0,108.9492,108.9577,108.7212,108.7888,8647.0
2021-11-05 15:05:00,128.8,128.84,128.68,128.74,7189.0,108.7635,108.7972,108.6621,108.7128,7189.0
2021-11-05 15:10:00,128.75,128.86,128.73,128.84,9024.0,108.7212,108.8141,108.7043,108.7972,9024.0
2021-11-05 15:15:00,128.84,128.93,128.71,128.93,9145.0,108.7972,108.8732,108.6875,108.8732,9145.0
2021-11-05 15:20:00,128.93,129.04,128.8,128.84,16013.0,108.8732,108.9661,108.7635,108.7972,16013.0
2021-11-05 15:25:00,128.86,128.92,128.8,128.92,12734.0,108.8141,108.8648,108.7635,108.8648,12734.0
2021-11-05 15:30:00,128.95,129.05,128.91,129.03,19389.0,108.8901,108.9746,108.8563,108.9577,19389.0
2021-11-05 15:35:00,129.03,129.17,129.02,129.06,24603.0,108.9577,109.0759,108.9492,108.983,24603.0
2021-11-05 15:40:00,129.07,129.08,128.93,129.01,28419.0,108.9915,108.9999,108.8732,108.9408,28419.0
2021-11-05 15:45:00,128.99,129.17,128.98,129.13,50831.0,108.9239,109.0759,108.9155,109.0421,50831.0
2021-11-05 15:50:00,129.12,129.24,128.89,128.9,142220.0,109.0337,109.135,108.8395,108.8479,142220.0
2021-11-05 15:55:00,128.9,129.1,128.81,129.04,94054.0,108.8479,109.0168,108.7719,108.9661,94054.0
2021-11-08 09:30:00,129.0,130.36,128.55,130.35,79343.0,108.9323,110.0808,108.5523,110.0723,79343.0
2021-11-08 09:35:00,130.24,130.39,129.35,129.53,25525.0,109.9794,110.1061,109.2279,109.3799,25525.0
2021-11-08 09:40:00,129.6,130.19,129.53,129.84,33114.0,109.439,109.9372,109.3799,109.6417,33114.0
2021-11-08 09:45:00,129.8,130.03,129.78,129.96,37653.0,109.6079,109.8021,109.591,109.743,37653.0
2021-11-08 09:50:00,129.97,130.0,129.6,129.87,41857.0,109.7514,109.7768,109.439,109.667,41857.0
2021-11-08 09:55:00,129.83,129.88,129.32,129.72,19344.0,109.6332,109.6754,109.2026,109.5403,19344.0
2021-11-08 10:00:00,129.74,129.97,129.15,129.57,23524.0,109.5572,109.7514,109.059,109.4137,23524.0
2021-11-08 10:05:00,129.63,129.73,128.88,128.89,38294.0,109.4643,109.5488,108.831,108.8395,38294.0
2021-11-08 10:10:00,128.75,128.92,128.55,128.62,30948.0,108.7212,108.8648,108.5523,108.6115,30948.0
2021-11-08 10:15:00,128.6,129.22,128.32,128.93,19738.0,108.5946,109.1181,108.3581,108.8732,19738.0
2021-11-08 10:20:00,128.88,129.1,128.67,128.95,21401.0,108.831,109.0168,108.6537,108.8901,21401.0
2021-11-08 10:25:00,128.95,129.3,128.95,129.02,22696.0,108.8901,109.1857,108.8901,108.9492,22696.0
2021-11-08 10:30:00,129.11,129.11,128.57,128.92,17448.0,109.0252,109.0252,108.5692,108.8648,17448.0
2021-11-08 10:35:00,128.97,129.1,128.78,128.94,28593.0,108.907,109.0168,108.7466,108.8817,28593.0
2021-11-08 10:40:00,128.88,129.16,128.72,129.03,20822.0,108.831,109.0675,108.6959,108.9577,20822.0
2021-11-08 10:45:00,129.06,129.55,129.01,129.46,14470.0,108.983,109.3968,108.9408,109.3208,14470.0
2021-11-08 10:50:00,129.44,129.47,129.15,129.46,12612.0,109.3039,109.3292,109.059,109.3208,12612.0
2021-11-08 10:55:00,129.5,129.5,128.95,128.95,15798.0,109.3546,109.3546,108.8901,108.8901,15798.0
2021-11-08 11:00:00,128.95,129.2,128.85,129.17,15965.0,108.8901,109.1012,108.8057,109.0759,15965.0
2021-11-08 11:05:00,129.25,129.36,128.88,128.91,15135.0,109.1435,109.2363,108.831,108.8563,15135.0
2021-11-08 11:10:00,128.91,129.14,128.91,129.01,10766.0,108.8563,109.0506,108.8563,108.9408,10766.0
2021-11-08 11:15:00,128.97,129.2,128.95,129.16,12196.0,108.907,109.1012,108.8901,109.0675,12196.0
2021-11-08 11:20:00,129.14,129.19,128.96,128.98,8778.0,109.0506,109.0928,108.8986,108.9155,8778.0
2021-11-08 11:25:00,129.0,129.1,128.87,129.1,7260.0,108.9323,109.0168,108.8226,109.0168,7260.0
2021-11-08 11:30:00,129.18,129.26,129.03,129.18,13313.0,109.0843,109.1519,108.9577,109.0843,13313.0
2021-11-08 11:35:00,129.19,129.41,129.19,129.21,9150.0,109.0928,109.2786,109.0928,109.1097,9150.0
2021-11-08 11:40:00,129.17,129.24,129.03,129.13,11321.0,109.0759,109.135,108.9577,109.0421,11321.0
2021-11-08 11:45:00,129.07,129.3,129.04,129.23,7933.0,108.9915,109.1857,108.9661,109.1266,7933.0
2021-11-08 11:50:00,129.23,129.28,129.14,129.22,10363.0,109.1266,109.1688,109.0506,109.1181,10363.0
2021-11-08 11:55:00,129.23,129.38,129.18,129.36,9104.0,109.1266,109.2532,109.0843,109.2363,9104.0
2021-11-08 12:00:00,129.31,129.34,129.12,129.18,14229.0,109.1941,109.2194,109.0337,109.0843,14229.0
2021-11-08 12:05:00,129.25,129.41,129.23,129.39,10243.0,109.1435,109.2786,109.1266,109.2617,10243.0
2021-11-08 12:10:00,129.39,129.52,129.33,129.33,7525.0,109.2617,109.3714,109.211,109.211,7525.0
2021-11-08 12:15:00,129.32,129.61,129.28,129.46,16315.0,109.2026,109.4474,109.1688,109.3208,16315.0
2021-11-08 12:20:00,129.44,129.57,129.43,129.51,8710.0,109.3039,109.4137,109.2954,109.363,8710.0
2021-11-08 12:25:00,129.59,129.66,129.37,129.37,13975.0,109.4306,109.4897,109.2448,109.2448,13975.0
2021-11-08 12:30:00,129.39,129.65,129.39,129.59,14733.0,109.2617,109.4812,109.2617,109.4306,14733.0
2021-11-08 12:35:00,129.57,129.67,129.49,129.56,13297.0,109.4137,109.4981,109.3461,109.4052,13297.0
2021-11-08 12:40:00,129.57,129.57,129.25,129.25,17907.0,109.4137,109.4137,109.1435,109.1435,17907.0
2021-11-08 12:45:00,129.25,129.35,129.19,129.22,10821.0,109.1435,109.2279,109.0928,109.1181,10821.0
2021-11-08 12:50:00,129.22,129.3,128.97,129.07,27383.0,109.1181,109.1857,108.907,108.9915,27383.0
2021-11-08 12:55:00,129.05,129.22,128.91,129.03,22535.0,108.9746,109.1181,108.8563,108.9577,22535.0
2021-11-08 13:00:00,129.02,129.31,129.0,129.26,13564.0,108.9492,109.1941,108.9323,109.1519,13564.0
2021-11-08 13:05:00,129.26,129.38,129.19,129.26,12344.0,109.1519,109.2532,109.0928,109.1519,12344.0
2021-11-08 13:10:00,129.31,129.37,129.2,129.21,17262.0,109.1941,109.2448,109.1012,109.1097,17262.0
2021-11-08 13:15:00,129.24,129.29,129.15,129.26,12088.0,109.135,109.1772,109.059,109.1519,12088.0
2021-11-08 13:20:00,129.26,129.57,129.26,129.39,20517.0,109.1519,109.4137,109.1519,109.2617,20517.0
2021-11-08 13:25:00,129.38,129.47,129.34,129.45,16380.0,109.2532,109.3292,109.2194,109.3123,16380.0
2021-11-08 13:30:00,129.44,129.49,129.32,129.38,17794.0,109.3039,109.3461,109.2026,109.2532,17794.0
2021-11-08 13:35:00,129.39,129.44,129.28,129.34,15205.0,109.2617,109.3039,109.1688,109.2194,15205.0
2021-11-08 13:40:00,129.33,129.5,129.31,129.5,12983.0,109.211,109.3546,109.1941,109.3546,12983.0
2021-11-08 13:45:00,129.5,129.5,129.47,129.5,19784.0,109.3546,109.3546,109.3292,109.3546,19784.0
2021-11-08 13:50:00,129.49,129.67,129.49,129.65,46619.0,109.3461,109.4981,109.3461,109.4812,46619.0
2021-11-08 13:55:00,129.63,129.63,129.42,129.43,12515.0,109.4643,109.4643,109.287,109.2954,12515.0
2021-11-08 14:00:00,129.44,129.53,129.38,129.49,11621.0,109.3039,109.3799,109.2532,109.3461,11621.0
2021-11-08 14:05:00,129.48,129.53,129.35,129.45,15053.0,109.3377,109.3799,109.2279,109.3123,15053.0
2021-11-08 14:10:00,129.44,129.53,129.44,129.53,12655.0,109.3039,109.3799,109.3039,109.3799,12655.0
2021-11-08 14:15:00,129.56,129.73,129.54,129.67,22203.0,109.4052,109.5488,109.3883,109.4981,22203.0
2021-11-08 14:20:00,129.68,129.73,129.6,129.71,16008.0,109.5066,109.5488,109.439,109.5319,16008.0
2021-11-08 14:25:00,129.7,129.76,129.65,129.76,11631.0,109.5234,109.5741,109.4812,109.5741,11631.0
2021-11-08 14:30:00,129.75,129.98,129.74,129.89,21477.0,109.5657,109.7599,109.5572,109.6839,21477.0
2021-11-08 14:35:00,129.88,130.0,129.86,130.0,38678.0,109.6754,109.7768,109.6586,109.7768,38678.0
2021-11-08 14:40:00,130.0,130.11,129.98,130.08,23872.0,109.7768,109.8697,109.7599,109.8443,23872.0
2021-11-08 14:45:00,130.09,130.1,129.96,129.97,13455.0,109.8528,109.8612,109.743,109.7514,13455.0
2021-11-08 14:50:00,129.99,130.07,129.98,130.06,13492.0,109.7683,109.8359,109.7599,109.8274,13492.0
2021-11-08 14:55:00,130.06,130.28,130.06,130.23,15419.0,109.8274,110.0132,109.8274,109.971,15419.0
2021-11-08 15:00:00,130.24,130.25,130.1,130.14,12786.0,109.9794,109.9879,109.8612,109.895,12786.0
2021-11-08 15:05:00,130.16,130.3,130.1,130.1,11829.0,109.9119,110.0301,109.8612,109.8612,11829.0
2021-11-08 15:10:00,130.09,130.16,130.05,130.07,11180.0,109.8528,109.9119,109.819,109.8359,11180.0
2021-11-08 15:15:00,130.04,130.17,130.02,130.14,10728.0,109.8106,109.9203,109.7937,109.895,10728.0
2021-11-08 15:20:00,130.15,130.18,130.0,130.03,25348.0,109.9034,109.9288,109.7768,109.8021,25348.0
2021-11-08 15:25:00,130.04,130.09,129.96,130.04,23404.0,109.8106,109.8528,109.743,109.8106,23404.0
2021-11-08 15:30:00,130.05,130.07,129.96,130.02,28719.0,109.819,109.8359,109.743,109.7937,28719.0
2021-11-08 15:35:00,130.0,130.05,129.96,130.02,33437.0,109.7768,109.819,109.743,109.7937,33437.0
2021-11-08 15:40:00,130.03,130.04,129.99,130.0,32114.0,109.8021,109.8106,109.7683,109.7768,32114.0
2021-11-08 15:45:00,130.0,130.03,129.99,130.01,38856.0,109.7768,109.8021,109.7683,109.7852,38856.0
2021-11-08 15:50:00,130.01,130.19,129.98,130.18,55311.0,109.7852,109.9372,109.7599,109.9288,55311.0
2021-11-08 15:55:00,130.19,130.29,130.01,130.07,127601.0,109.9372,110.0217,109.7852,109.8359,127601.0
2021-11-09 09:30:00,129.67,132.43,129.62,132.24,93099.0,109.4981,111.8288,109.4559,111.6683,93099.0
2021-11-09 09:35:00,132.28,132.85,131.9,132.63,32894.0,111.7021,112.1834,111.3812,111.9976,32894.0
2021-11-09 09:40:00,132.47,132.48,131.89,132.13,20014.0,111.8625,111.871,111.3728,111.5754,20014.0
2021-11-09 09:45:00,132.18,132.18,131.7,131.83,17662.0,111.6176,111.6176,111.2123,111.3221,17662.0
2021-11-09 09:50:00,131.89,132.21,131.58,131.83,26411.0,111.3728,111.643,111.111,111.3221,26411.0
2021-11-09 09:55:00,131.83,131.88,130.85,130.97,15871.0,111.3221,111.3643,110.4945,110.5959,15871.0
2021-11-09 10:00:00,131.03,131.19,130.86,130.91,19082.0,110.6465,110.7817,110.503,110.5452,19082.0
2021-11-09 10:05:00,130.87,131.08,130.57,130.6,8646.0,110.5114,110.6888,110.2581,110.2834,8646.0
2021-11-09 10:10:00,130.63,131.43,130.63,131.43,11290.0,110.3088,110.9843,110.3088,110.9843,11290.0
2021-11-09 10:15:00,131.39,131.43,131.17,131.34,24640.0,110.9505,110.9843,110.7648,110.9083,24640.0
2021-11-09 10:20:00,131.38,131.43,131.11,131.28,11941.0,110.9421,110.9843,110.7141,110.8577,11941.0
2021-11-09 10:25:00,131.31,131.8,131.31,131.76,8370.0,110.883,111.2968,110.883,111.263,8370.0
2021-11-09 10:30:00,131.97,132.11,131.77,132.01,9551.0,111.4403,111.5585,111.2714,111.4741,9551.0
2021-11-09 10:35:00,131.98,132.14,131.66,131.75,12887.0,111.4488,111.5839,111.1785,111.2545,12887.0
2021-11-09 10:40:00,131.7,132.18,131.7,132.13,11310.0,111.2123,111.6176,111.2123,111.5754,11310.0
2021-11-09 10:45:00,132.14,132.14,131.97,132.03,9938.0,111.5839,111.5839,111.4403,111.491,9938.0
2021-11-09 10:50:00,132.05,132.05,131.88,131.91,10415.0,111.5079,111.5079,111.3643,111.3897,10415.0
2021-11-09 10:55:00,131.93,132.2,131.89,132.15,15670.0,111.4065,111.6345,111.3728,111.5923,15670.0
2021-11-09 11:00:00,132.14,132.37,132.12,132.31,14020.0,111.5839,111.7781,111.567,111.7274,14020.0
2021-11-09 11:05:00,132.27,132.43,132.19,132.27,7348.0,111.6936,111.8288,111.6261,111.6936,7348.0
2021-11-09 11:10:00,132.24,132.26,131.82,131.84,12825.0,111.6683,111.6852,111.3137,111.3305,12825.0
2021-11-09 11:15:00,131.84,132.1,131.78,132.09,6112.0,111.3305,111.5501,111.2799,111.5417,6112.0
2021-11-09 11:20:00,132.04,132.15,132.02,132.08,7253.0,111.4994,111.5923,111.4825,111.5332,7253.0
2021-11-09 11:25:00,132.04,132.1,131.9,132.04,7142.0,111.4994,111.5501,111.3812,111.4994,7142.0
2021-11-09 11:30:00,132.1,132.16,131.88,131.89,7174.0,111.5501,111.6008,111.3643,111.3728,7174.0
2021-11-09 11:35:00,131.86,132.06,131.86,131.99,5898.0,111.3474,111.5163,111.3474,111.4572,5898.0
2021-11-09 11:40:00,131.98,132.1,131.91,132.08,7073.0,111.4488,111.5501,111.3897,111.5332,7073.0
2021-11-09 11:45:00,132.09,132.16,131.86,131.96,14866.0,111.5417,111.6008,111.3474,111.4319,14866.0
2021-11-09 11:50:00,131.93,132.04,131.9,132.04,5341.0,111.4065,111.4994,111.3812,111.4994,5341.0
2021-11-09 11:55:00,132.01,132.1,131.94,132.05,5230.0,111.4741,111.5501,111.415,111.5079,5230.0
2021-11-09 12:00:00,132.07,132.07,131.94,131.96,6058.0,111.5248,111.5248,111.415,111.4319,6058.0
2021-11-09 12:05:00,132.01,132.21,131.95,132.21,6157.0,111.4741,111.643,111.4234,111.643,6157.0
2021-11-09 12:10:00,132.23,132.61,132.23,132.6,7266.0,111.6599,111.9808,111.6599,111.9723,7266.0
2021-11-09 12:15:00,132.56,132.86,132.51,132.82,17637.0,111.9385,112.1919,111.8963,112.1581,17637.0
2021-11-09 12:20:00,132.8,132.82,132.55,132.59,6432.0,112.1412,112.1581,111.9301,111.9639,6432.0
2021-11-09 12:25:00,132.53,132.62,132.48,132.61,4927.0,111.9132,111.9892,111.871,111.9808,4927.0
2021-11-09 12:30:00,132.61,132.66,132.48,132.53,10058.0,111.9808,112.023,111.871,111.9132,10058.0
2021-11-09 12:35:00,132.53,132.61,132.45,132.59,4804.0,111.9132,111.9808,111.8456,111.9639,4804.0
2021-11-09 12:40:00,132.6,132.78,132.54,132.78,8597.0,111.9723,112.1243,111.9216,112.1243,8597.0
2021-11-09 12:45:00,132.73,132.74,132.6,132.69,6794.0,112.0821,112.0905,111.9723,112.0483,6794.0
2021-11-09 12:50:00,132.68,132.8,132.65,132.73,6094.0,112.0399,112.1412,112.0145,112.0821,6094.0
2021-11-09 12:55:00,132.78,132.8,132.69,132.74,10522.0,112.1243,112.1412,112.0483,112.0905,10522.0
2021-11-09 13:00:00,132.76,132.84,132.68,132.83,7763.0,112.1074,112.175,112.0399,112.1665,7763.0
2021-11-09 13:05:00,132.78,132.93,132.74,132.9,6641.0,112.1243,112.251,112.0905,112.2256,6641.0
2021-11-09 13:10:00,132.88,133.02,132.79,133.0,10362.0,112.2088,112.327,112.1328,112.3101,10362.0
2021-11-09 13:15:00,133.01,133.08,132.98,133.04,10237.0,112.3185,112.3776,112.2932,112.3439,10237.0
2021-11-09 13:20:00,133.03,133.19,133.03,133.16,10093.0,112.3354,112.4705,112.3354,112.4452,10093.0
2021-11-09 13:25:00,133.18,133.2,133.08,133.14,13718.0,112.4621,112.479,112.3776,112.4283,13718.0
2021-11-09 13:30:00,133.15,133.18,132.97,133.02,7140.0,112.4368,112.4621,112.2848,112.327,7140.0
2021-11-09 13:35:00,132.93,132.93,132.8,132.83,5791.0,112.251,112.251,112.1412,112.1665,5791.0
2021-11-09 13:40:00,132.77,132.96,132.77,132.96,7584.0,112.1159,112.2763,112.1159,112.2763,7584.0
2021-11-09 13:45:00,133.04,133.05,132.96,133.02,6314.0,112.3439,112.3523,112.2763,112.327,6314.0
2021-11-09 13:50:00,133.03,133.04,132.89,132.89,8372.0,112.3354,112.3439,112.2172,112.2172,8372.0
2021-11-09 13:55:00,132.88,132.92,132.79,132.83,12921.0,112.2088,112.2425,112.1328,112.1665,12921.0
2021-11-09 14:00:00,132.84,132.9,132.7,132.7,12436.0,112.175,112.2256,112.0568,112.0568,12436.0
2021-11-09 14:05:00,132.69,132.75,132.56,132.69,10154.0,112.0483,112.099,111.9385,112.0483,10154.0
2021-11-09 14:10:00,132.68,132.74,132.62,132.7,18613.0,112.0399,112.0905,111.9892,112.0568,18613.0
2021-11-09 14:15:00,132.72,133.0,132.71,132.99,16431.0,112.0736,112.3101,112.0652,112.3016,16431.0
2021-11-09 14:20:00,133.05,133.27,133.05,133.13,11519.0,112.3523,112.5381,112.3523,112.4199,11519.0
2021-11-09 14:25:00,133.11,133.15,133.03,133.07,8517.0,112.403,112.4368,112.3354,112.3692,8517.0
2021-11-09 14:30:00,133.08,133.12,133.03,133.11,16478.0,112.3776,112.4114,112.3354,112.403,16478.0
2021-11-09 14:35:00,133.09,133.1,132.92,132.98,8666.0,112.3861,112.3945,112.2425,112.2932,8666.0
2021-11-09 14:40:00,132.96,133.02,132.88,132.89,10638.0,112.2763,112.327,112.2088,112.2172,10638.0
2021-11-09 14:45:00,132.85,132.89,132.66,132.67,11515.0,112.1834,112.2172,112.023,112.0314,11515.0
2021-11-09 14:50:00,132.63,132.71,132.59,132.71,8673.0,111.9976,112.0652,111.9639,112.0652,8673.0
2021-11-09 14:55:00,132.68,132.76,132.57,132.65,14392.0,112.0399,112.1074,111.947,112.0145,14392.0
2021-11-09 15:00:00,132.64,132.81,132.59,132.8,16502.0,112.0061,112.1496,111.9639,112.1412,16502.0
2021-11-09 15:05:00,132.8,132.8,132.6,132.6,13239.0,112.1412,112.1412,111.9723,111.9723,13239.0
2021-11-09 15:10:00,132.58,132.58,132.45,132.52,16679.0,111.9554,111.9554,111.8456,111.9048,16679.0
2021-11-09 15:15:00,132.53,132.74,132.53,132.61,11479.0,111.9132,112.0905,111.9132,111.9808,11479.0
2021-11-09 15:20:00,132.64,132.85,132.64,132.79,10332.0,112.0061,112.1834,112.0061,112.1328,10332.0
2021-11-09 15:25:00,132.8,132.9,132.75,132.81,11402.0,112.1412,112.2256,112.099,112.1496,11402.0
2021-11-09 15:30:00,132.83,132.83,132.65,132.75,23914.0,112.1665,112.1665,112.0145,112.099,23914.0
2021-11-09 15:35:00,132.69,132.95,132.65,132.94,17834.0,112.0483,112.2679,112.0145,112.2594,17834.0
2021-11-09 15:40:00,132.93,133.15,132.91,133.14,19314.0,112.251,112.4368,112.2341,112.4283,19314.0
2021-11-09 15:45:00,133.15,133.24,132.88,132.95,33207.0,112.4368,112.5128,112.2088,112.2679,33207.0
2021-11-09 15:50:00,132.96,133.09,132.83,133.09,50470.0,112.2763,112.3861,112.1665,112.3861,50470.0
2021-11-09 15:55:00,133.09,133.26,132.89,132.94,121530.0,112.3861,112.5296,112.2172,112.2594,121530.0
2021-11-10 09:30:00,132.34,132.67,131.7,132.41,55821.0,111.7528,112.0314,111.2123,111.8119,55821.0
2021-11-10 09:35:00,132.44,132.93,132.41,132.87,17058.0,111.8372,112.251,111.8119,112.2003,17058.0
2021-11-10 09:40:00,132.85,132.85,132.22,132.22,18767.0,112.1834,112.1834,111.6514,111.6514,18767.0
2021-11-10 09:45:00,132.22,132.74,131.9,132.74,22976.0,111.6514,112.0905,111.3812,112.0905,22976.0
2021-11-10 09:50:00,132.6,132.93,132.54,132.71,17803.0,111.9723,112.251,111.9216,112.0652,17803.0
2021-11-10 09:55:00,132.76,132.81,132.61,132.65,9911.0,112.1074,112.1496,111.9808,112.0145,9911.0
2021-11-10 10:00:00,132.66,132.91,132.59,132.64,14933.0,112.023,112.2341,111.9639,112.0061,14933.0
2021-11-10 10:05:00,132.68,132.68,132.01,132.01,8564.0,112.0399,112.0399,111.4741,111.4741,8564.0
2021-11-10 10:10:00,132.0,132.15,131.82,131.97,11629.0,111.4657,111.5923,111.3137,111.4403,11629.0
2021-11-10 10:15:00,131.97,132.22,131.97,132.05,11598.0,111.4403,111.6514,111.4403,111.5079,11598.0
2021-11-10 10:20:00,132.07,132.26,132.07,132.11,14746.0,111.5248,111.6852,111.5248,111.5585,14746.0
2021-11-10 10:25:00,132.1,132.11,131.86,131.93,19260.0,111.5501,111.5585,111.3474,111.4065,19260.0
2021-11-10 10:30:00,131.9,132.0,131.85,131.85,13783.0,111.3812,111.4657,111.339,111.339,13783.0
2021-11-10 10:35:00,131.88,132.1,131.85,132.05,16683.0,111.3643,111.5501,111.339,111.5079,16683.0
2021-11-10 10:40:00,132.12,132.27,131.93,132.04,15059.0,111.567,111.6936,111.4065,111.4994,15059.0
2021-11-10 10:45:00,132.09,132.12,132.01,132.11,7933.0,111.5417,111.567,111.4741,111.5585,7933.0
2021-11-10 10:50:00,132.09,132.59,132.09,132.55,14051.0,111.5417,111.9639,111.5417,111.9301,14051.0
2021-11-10 10:55:00,132.57,132.65,132.29,132.31,14668.0,111.947,112.0145,111.7105,111.7274,14668.0
2021-11-10 11:00:00,132.34,132.7,132.31,132.68,10878.0,111.7528,112.0568,111.7274,112.0399,10878.0
2021-11-10 11:05:00,132.7,132.93,132.68,132.88,11552.0,112.0568,112.251,112.0399,112.2088,11552.0
2021-11-10 11:10:00,132.88,133.06,132.82,132.98,14329.0,112.2088,112.3608,112.1581,112.2932,14329.0
2021-11-10 11:15:00,132.98,133.18,132.98,133.17,9258.0,112.2932,112.4621,112.2932,112.4536,9258.0
2021-11-10 11:20:00,133.15,133.33,133.12,133.24,11365.0,112.4368,112.5888,112.4114,112.5128,11365.0
2021-11-10 11:25:00,133.24,133.35,133.08,133.1,10118.0,112.5128,112.6056,112.3776,112.3945,10118.0
2021-11-10 11:30:00,133.01,133.06,132.9,132.95,13851.0,112.3185,112.3608,112.2256,112.2679,13851.0
2021-11-10 11:35:00,132.94,133.0,132.85,132.94,10771.0,112.2594,112.3101,112.1834,112.2594,10771.0
2021-11-10 11:40:00,132.92,132.92,132.75,132.75,7184.0,112.2425,112.2425,112.099,112.099,7184.0
2021-11-10 11:45:00,132.71,132.99,132.7,132.89,16577.0,112.0652,112.3016,112.0568,112.2172,16577.0
2021-11-10 11:50:00,132.92,133.12,132.92,133.1,11653.0,112.2425,112.4114,112.2425,112.3945,11653.0
2021-11-10 11:55:00,133.08,133.12,133.0,133.0,6125.0,112.3776,112.4114,112.3101,112.3101,6125.0
2021-11-10 12:00:00,132.98,133.14,132.97,133.14,5893.0,112.2932,112.4283,112.2848,112.4283,5893.0
2021-11-10 12:05:00,133.13,133.18,133.09,133.1,5315.0,112.4199,112.4621,112.3861,112.3945,5315.0
2021-11-10 12:10:00,133.11,133.18,133.05,133.07,9301.0,112.403,112.4621,112.3523,112.3692,9301.0
2021-11-10 12:15:00,133.05,133.05,132.96,133.0,5482.0,112.3523,112.3523,112.2763,112.3101,5482.0
2021-11-10 12:20:00,133.02,133.07,132.95,132.99,10619.0,112.327,112.3692,112.2679,112.3016,10619.0
2021-11-10 12:25:00,132.99,133.02,132.92,132.97,5999.0,112.3016,112.327,112.2425,112.2848,5999.0
2021-11-10 12:30:00,132.97,133.26,132.97,133.25,7794.0,112.2848,112.5296,112.2848,112.5212,7794.0
2021-11-10 12:35:00,133.28,133.37,133.27,133.36,7945.0,112.5465,112.6225,112.5381,112.6141,7945.0
2021-11-10 12:40:00,133.34,133.42,133.18,133.2,9633.0,112.5972,112.6648,112.4621,112.479,9633.0
2021-11-10 12:45:00,133.22,133.22,132.98,133.13,8242.0,112.4959,112.4959,112.2932,112.4199,8242.0
2021-11-10 12:50:00,133.1,133.17,133.09,133.13,7746.0,112.3945,112.4536,112.3861,112.4199,7746.0
2021-11-10 12:55:00,133.13,133.19,133.04,133.06,10910.0,112.4199,112.4705,112.3439,112.3608,10910.0
2021-11-10 13:00:00,133.08,133.1,132.75,132.83,13789.0,112.3776,112.3945,112.099,112.1665,13789.0
2021-11-10 13:05:00,132.81,132.81,132.62,132.72,15245.0,112.1496,112.1496,111.9892,112.0736,15245.0
2021-11-10 13:10:00,132.7,132.86,132.65,132.69,13688.0,112.0568,112.1919,112.0145,112.0483,13688.0
2021-11-10 13:15:00,132.66,132.67,132.36,132.42,17051.0,112.023,112.0314,111.7696,111.8203,17051.0
2021-11-10 13:20:00,132.44,132.45,132.17,132.26,11860.0,111.8372,111.8456,111.6092,111.6852,11860.0
2021-11-10 13:25:00,132.3,132.62,132.27,132.62,12542.0,111.719,111.9892,111.6936,111.9892,12542.0
2021-11-10 13:30:00,132.59,132.64,132.51,132.56,9183.0,111.9639,112.0061,111.8963,111.9385,9183.0
2021-11-10 13:35:00,132.55,132.55,132.03,132.03,14238.0,111.9301,111.9301,111.491,111.491,14238.0
2021-11-10 13:40:00,132.0,132.17,131.96,132.12,9793.0,111.4657,111.6092,111.4319,111.567,9793.0
2021-11-10 13:45:00,132.1,132.16,131.94,132.06,9306.0,111.5501,111.6008,111.415,111.5163,9306.0
2021-11-10 13:50:00,132.08,132.24,132.06,132.21,5312.0,111.5332,111.6683,111.5163,111.643,5312.0
2021-11-10 13:55:00,132.2,132.41,132.18,132.37,8352.0,111.6345,111.8119,111.6176,111.7781,8352.0
2021-11-10 14:00:00,132.35,132.4,132.14,132.21,9962.0,111.7612,111.8034,111.5839,111.643,9962.0
2021-11-10 14:05:00,132.18,132.43,132.18,132.41,7014.0,111.6176,111.8288,111.6176,111.8119,7014.0
2021-11-10 14:10:00,132.44,132.46,132.28,132.3,7991.0,111.8372,111.8541,111.7021,111.719,7991.0
2021-11-10 14:15:00,132.33,132.33,132.16,132.16,8336.0,111.7443,111.7443,111.6008,111.6008,8336.0
2021-11-10 14:20:00,132.16,132.2,132.03,132.03,6631.0,111.6008,111.6345,111.491,111.491,6631.0
2021-11-10 14:25:00,132.03,132.08,131.88,131.92,9650.0,111.491,111.5332,111.3643,111.3981,9650.0
2021-11-10 14:30:00,131.93,131.94,131.66,131.67,16579.0,111.4065,111.415,111.1785,111.187,16579.0
2021-11-10 14:35:00,131.68,131.93,131.65,131.78,17959.0,111.1954,111.4065,111.1701,111.2799,17959.0
2021-11-10 14:40:00,131.76,131.78,131.39,131.46,12348.0,111.263,111.2799,110.9505,111.0097,12348.0
2021-11-10 14:45:00,131.44,131.7,131.43,131.67,16350.0,110.9928,111.2123,110.9843,111.187,16350.0
2021-11-10 14:50:00,131.64,131.74,131.54,131.69,10548.0,111.1617,111.2461,111.0772,111.2039,10548.0
2021-11-10 14:55:00,131.7,131.7,131.46,131.46,19194.0,111.2123,111.2123,111.0097,111.0097,19194.0
2021-11-10 15:00:00,131.48,131.67,131.44,131.59,14101.0,111.0265,111.187,110.9928,111.1194,14101.0
2021-11-10 15:05:00,131.6,131.8,131.53,131.73,14562.0,111.1279,111.2968,111.0688,111.2377,14562.0
2021-11-10 15:10:00,131.7,131.91,131.7,131.88,12392.0,111.2123,111.3897,111.2123,111.3643,12392.0
2021-11-10 15:15:00,131.88,132.08,131.87,132.07,11683.0,111.3643,111.5332,111.3559,111.5248,11683.0
2021-11-10 15:20:00,132.07,132.14,131.78,131.8,20089.0,111.5248,111.5839,111.2799,111.2968,20089.0
2021-11-10 15:25:00,131.77,131.79,131.55,131.6,34272.0,111.2714,111.2883,111.0857,111.1279,34272.0
2021-11-10 15:30:00,131.61,131.79,131.52,131.67,32043.0,111.1363,111.2883,111.0603,111.187,32043.0
2021-11-10 15:35:00,131.66,131.69,131.4,131.45,33271.0,111.1785,111.2039,110.959,111.0012,33271.0
2021-11-10 15:40:00,131.47,131.55,131.19,131.21,31673.0,111.0181,111.0857,110.7817,110.7985,31673.0
2021-11-10 15:45:00,131.21,131.38,131.16,131.24,28930.0,110.7985,110.9421,110.7563,110.8239,28930.0
2021-11-10 15:50:00,131.23,131.34,131.19,131.33,42728.0,110.8154,110.9083,110.7817,110.8999,42728.0
2021-11-10 15:55:00,131.33,131.39,131.19,131.24,90874.0,110.8999,110.9505,110.7817,110.8239,90874.0
2021-11-11 09:30:00,132.1,132.2,131.37,131.58,43009.0,111.5501,111.6345,110.9337,111.111,43009.0
2021-11-11 09:35:00,131.54,132.02,131.46,131.48,18254.0,111.0772,111.4825,111.0097,111.0265,18254.0
2021-11-11 09:40:00,131.32,132.55,131.32,132.4,14277.0,110.8914,111.9301,110.8914,111.8034,14277.0
2021-11-11 09:45:00,132.44,132.44,132.15,132.28,11491.0,111.8372,111.8372,111.5923,111.7021,11491.0
2021-11-11 09:50:00,132.29,132.55,132.23,132.42,12834.0,111.7105,111.9301,111.6599,111.8203,12834.0
2021-11-11 09:55:00,132.4,132.7,132.37,132.52,20715.0,111.8034,112.0568,111.7781,111.9048,20715.0
2021-11-11 10:00:00,132.56,132.65,132.0,132.12,44614.0,111.9385,112.0145,111.4657,111.567,44614.0
2021-11-11 10:05:00,132.16,132.28,132.06,132.06,16086.0,111.6008,111.7021,111.5163,111.5163,16086.0
2021-11-11 10:10:00,132.11,132.11,131.63,131.64,12455.0,111.5585,111.5585,111.1532,111.1617,12455.0
2021-11-11 10:15:00,131.68,132.14,131.61,132.12,18246.0,111.1954,111.5839,111.1363,111.567,18246.0
2021-11-11 10:20:00,132.17,132.2,131.85,131.97,13827.0,111.6092,111.6345,111.339,111.4403,13827.0
2021-11-11 10:25:00,131.99,132.06,131.75,132.01,9053.0,111.4572,111.5163,111.2545,111.4741,9053.0
2021-11-11 10:30:00,131.93,132.11,131.84,132.11,14785.0,111.4065,111.5585,111.3305,111.5585,14785.0
2021-11-11 10:35:00,132.1,132.42,132.01,132.38,11693.0,111.5501,111.8203,111.4741,111.7865,11693.0
2021-11-11 10:40:00,132.41,132.5,132.28,132.46,10263.0,111.8119,111.8879,111.7021,111.8541,10263.0
2021-11-11 10:45:00,132.5,132.66,132.49,132.54,12312.0,111.8879,112.023,111.8794,111.9216,12312.0
2021-11-11 10:50:00,132.53,132.8,132.53,132.75,11628.0,111.9132,112.1412,111.9132,112.099,11628.0
2021-11-11 10:55:00,132.74,132.9,132.68,132.78,10328.0,112.0905,112.2256,112.0399,112.1243,10328.0
2021-11-11 11:00:00,132.77,133.02,132.77,132.88,16020.0,112.1159,112.327,112.1159,112.2088,16020.0
2021-11-11 11:05:00,132.85,133.08,132.81,133.08,12775.0,112.1834,112.3776,112.1496,112.3776,12775.0
2021-11-11 11:10:00,133.05,133.26,133.01,133.09,17038.0,112.3523,112.5296,112.3185,112.3861,17038.0
2021-11-11 11:15:00,133.12,133.26,132.71,132.9,31399.0,112.4114,112.5296,112.0652,112.2256,31399.0
2021-11-11 11:20:00,132.89,132.98,132.66,132.77,9224.0,112.2172,112.2932,112.023,112.1159,9224.0
2021-11-11 11:25:00,132.81,132.81,132.58,132.61,11140.0,112.1496,112.1496,111.9554,111.9808,11140.0
2021-11-11 11:30:00,132.58,132.77,132.54,132.72,19449.0,111.9554,112.1159,111.9216,112.0736,19449.0
2021-11-11 11:35:00,132.74,132.87,132.72,132.87,9299.0,112.0905,112.2003,112.0736,112.2003,9299.0
2021-11-11 11:40:00,132.84,132.84,132.62,132.8,20479.0,112.175,112.175,111.9892,112.1412,20479.0
2021-11-11 11:45:00,132.7,132.8,132.64,132.79,3706.0,112.0568,112.1412,112.0061,112.1328,3706.0
2021-11-11 11:50:00,132.78,132.95,132.76,132.86,7284.0,112.1243,112.2679,112.1074,112.1919,7284.0
2021-11-11 11:55:00,132.88,132.98,132.82,132.87,8495.0,112.2088,112.2932,112.1581,112.2003,8495.0
2021-11-11 12:00:00,132.87,132.91,132.71,132.78,9886.0,112.2003,112.2341,112.0652,112.1243,9886.0
2021-11-11 12:05:00,132.81,132.97,132.81,132.91,4162.0,112.1496,112.2848,112.1496,112.2341,4162.0
2021-11-11 12:10:00,132.93,132.96,132.83,132.83,8017.0,112.251,112.2763,112.1665,112.1665,8017.0
2021-11-11 12:15:00,132.86,132.86,132.62,132.71,10117.0,112.1919,112.1919,111.9892,112.0652,10117.0
2021-11-11 12:20:00,132.71,132.71,132.48,132.64,9778.0,112.0652,112.0652,111.871,112.0061,9778.0
2021-11-11 12:25:00,132.61,132.69,132.6,132.66,5287.0,111.9808,112.0483,111.9723,112.023,5287.0
2021-11-11 12:30:00,132.64,132.83,132.64,132.78,5068.0,112.0061,112.1665,112.0061,112.1243,5068.0
2021-11-11 12:35:00,132.82,132.98,132.8,132.87,6597.0,112.1581,112.2932,112.1412,112.2003,6597.0
2021-11-11 12:40:00,132.89,132.97,132.82,132.87,6577.0,112.2172,112.2848,112.1581,112.2003,6577.0
2021-11-11 12:45:00,132.86,132.9,132.81,132.85,5490.0,112.1919,112.2256,112.1496,112.1834,5490.0
2021-11-11 12:50:00,132.86,132.86,132.73,132.81,5012.0,112.1919,112.1919,112.0821,112.1496,5012.0
2021-11-11 12:55:00,132.8,132.93,132.8,132.93,6238.0,112.1412,112.251,112.1412,112.251,6238.0
2021-11-11 13:00:00,132.92,132.95,132.75,132.8,11588.0,112.2425,112.2679,112.099,112.1412,11588.0
2021-11-11 13:05:00,132.82,132.82,132.68,132.72,9218.0,112.1581,112.1581,112.0399,112.0736,9218.0
2021-11-11 13:10:00,132.76,132.84,132.72,132.84,8652.0,112.1074,112.175,112.0736,112.175,8652.0
2021-11-11 13:15:00,132.85,132.95,132.8,132.88,6861.0,112.1834,112.2679,112.1412,112.2088,6861.0
2021-11-11 13:20:00,132.86,133.07,132.85,132.99,12889.0,112.1919,112.3692,112.1834,112.3016,12889.0
2021-11-11 13:25:00,132.94,133.1,132.89,133.1,9074.0,112.2594,112.3945,112.2172,112.3945,9074.0
2021-11-11 13:30:00,133.1,133.19,133.08,133.16,6718.0,112.3945,112.4705,112.3776,112.4452,6718.0
2021-11-11 13:35:00,133.13,133.29,133.11,133.28,7489.0,112.4199,112.555,112.403,112.5465,7489.0
2021-11-11 13:40:00,133.26,133.39,133.24,133.28,15262.0,112.5296,112.6394,112.5128,112.5465,15262.0
2021-11-11 13:45:00,133.28,133.45,133.28,133.32,17605.0,112.5465,112.6901,112.5465,112.5803,17605.0
2021-11-11 13:50:00,133.32,133.35,133.27,133.33,2501.0,112.5803,112.6056,112.5381,112.5888,2501.0
2021-11-11 13:55:00,133.33,133.34,133.2,133.34,5341.0,112.5888,112.5972,112.479,112.5972,5341.0
2021-11-11 14:00:00,133.3,133.37,133.28,133.34,7441.0,112.5634,112.6225,112.5465,112.5972,7441.0
2021-11-11 14:05:00,133.38,133.44,133.33,133.43,8815.0,112.631,112.6816,112.5888,112.6732,8815.0
2021-11-11 14:10:00,133.43,133.5,133.35,133.48,11052.0,112.6732,112.7323,112.6056,112.7154,11052.0
2021-11-11 14:15:00,133.49,133.55,133.48,133.54,6939.0,112.7239,112.7745,112.7154,112.7661,6939.0
2021-11-11 14:20:00,133.54,133.55,133.46,133.48,7042.0,112.7661,112.7745,112.6985,112.7154,7042.0
2021-11-11 14:25:00,133.46,133.49,133.32,133.39,37160.0,112.6985,112.7239,112.5803,112.6394,37160.0
2021-11-11 14:30:00,133.44,133.5,133.36,133.36,8745.0,112.6816,112.7323,112.6141,112.6141,8745.0
2021-11-11 14:35:00,133.36,133.41,133.24,133.26,8865.0,112.6141,112.6563,112.5128,112.5296,8865.0
2021-11-11 14:40:00,133.28,133.29,133.21,133.23,12601.0,112.5465,112.555,112.4874,112.5043,12601.0
2021-11-11 14:45:00,133.24,133.24,133.15,133.15,13934.0,112.5128,112.5128,112.4368,112.4368,13934.0
2021-11-11 14:50:00,133.15,133.16,132.93,132.93,30282.0,112.4368,112.4452,112.251,112.251,30282.0
2021-11-11 14:55:00,132.95,133.15,132.89,133.15,11351.0,112.2679,112.4368,112.2172,112.4368,11351.0
2021-11-11 15:00:00,133.18,133.26,133.03,133.13,29623.0,112.4621,112.5296,112.3354,112.4199,29623.0
2021-11-11 15:05:00,133.11,133.17,132.9,132.94,22236.0,112.403,112.4536,112.2256,112.2594,22236.0
2021-11-11 15:10:00,132.93,132.94,132.66,132.79,26949.0,112.251,112.2594,112.023,112.1328,26949.0
2021-11-11 15:15:00,132.81,132.9,132.75,132.9,9798.0,112.1496,112.2256,112.099,112.2256,9798.0
2021-11-11 15:20:00,132.9,133.09,132.8,133.08,24150.0,112.2256,112.3861,112.1412,112.3776,24150.0
2021-11-11 15:25:00,133.05,133.25,132.97,133.13,17352.0,112.3523,112.5212,112.2848,112.4199,17352.0
2021-11-11 15:30:00,133.15,133.19,133.04,133.04,21181.0,112.4368,112.4705,112.3439,112.3439,21181.0
2021-11-11 15:35:00,133.05,133.09,132.87,132.98,33900.0,112.3523,112.3861,112.2003,112.2932,33900.0
2021-11-11 15:40:00,132.99,133.29,132.98,133.17,32517.0,112.3016,112.555,112.2932,112.4536,32517.0
2021-11-11 15:45:00,133.15,133.16,132.82,132.83,20483.0,112.4368,112.4452,112.1581,112.1665,20483.0
2021-11-11 15:50:00,132.8,132.91,132.8,132.9,23895.0,112.1412,112.2341,112.1412,112.2256,23895.0
2021-11-11 15:55:00,132.88,133.03,132.82,132.89,87047.0,112.2088,112.3354,112.1581,112.2172,87047.0
2021-11-12 09:30:00,133.34,133.86,133.05,133.6,46443.0,112.5972,113.0363,112.3523,112.8167,46443.0
2021-11-12 09:35:00,133.72,133.85,133.29,133.82,15501.0,112.9181,113.0279,112.555,113.0025,15501.0
2021-11-12 09:40:00,133.85,134.25,133.76,134.18,20333.0,113.0279,113.3656,112.9519,113.3065,20333.0
2021-11-12 09:45:00,134.22,134.37,134.07,134.27,15862.0,113.3403,113.467,113.2136,113.3825,15862.0
2021-11-12 09:50:00,134.24,134.35,134.04,134.34,15712.0,113.3572,113.4501,113.1883,113.4416,15712.0
2021-11-12 09:55:00,134.33,134.67,134.25,134.61,16146.0,113.4332,113.7203,113.3656,113.6696,16146.0
2021-11-12 10:00:00,134.45,135.02,134.29,134.73,30976.0,113.5345,114.0159,113.3994,113.771,30976.0
2021-11-12 10:05:00,134.67,135.11,134.61,135.0,28011.0,113.7203,114.0918,113.6696,113.999,28011.0
2021-11-12 10:10:00,135.0,135.28,134.87,135.24,27794.0,113.999,114.2354,113.8892,114.2016,27794.0
2021-11-12 10:15:00,135.26,135.28,135.11,135.15,16729.0,114.2185,114.2354,114.0918,114.1256,16729.0
2021-11-12 10:20:00,135.22,135.35,135.14,135.33,11840.0,114.1847,114.2945,114.1172,114.2776,11840.0
2021-11-12 10:25:00,135.33,135.63,135.26,135.6,22453.0,114.2776,114.531,114.2185,114.5056,22453.0
2021-11-12 10:30:00,135.59,135.6,135.31,135.36,20798.0,114.4972,114.5056,114.2607,114.303,20798.0
2021-11-12 10:35:00,135.41,135.42,134.93,135.04,30109.0,114.3452,114.3536,113.9399,114.0327,30109.0
2021-11-12 10:40:00,134.99,135.33,134.96,135.25,15809.0,113.9905,114.2776,113.9652,114.2101,15809.0
2021-11-12 10:45:00,135.25,135.25,135.08,135.18,20232.0,114.2101,114.2101,114.0665,114.151,20232.0
2021-11-12 10:50:00,135.19,135.32,135.08,135.11,12033.0,114.1594,114.2692,114.0665,114.0918,12033.0
2021-11-12 10:55:00,135.11,135.11,134.95,134.98,17928.0,114.0918,114.0918,113.9567,113.9821,17928.0
2021-11-12 11:00:00,135.0,135.37,134.95,135.28,17902.0,113.999,114.3114,113.9567,114.2354,17902.0
2021-11-12 11:05:00,135.22,135.22,135.06,135.13,8339.0,114.1847,114.1847,114.0496,114.1087,8339.0
2021-11-12 11:10:00,135.1,135.28,135.02,135.24,9085.0,114.0834,114.2354,114.0159,114.2016,9085.0
2021-11-12 11:15:00,135.16,135.46,135.16,135.38,11995.0,114.1341,114.3874,114.1341,114.3198,11995.0
2021-11-12 11:20:00,135.34,135.6,135.34,135.45,29509.0,114.2861,114.5056,114.2861,114.379,29509.0
2021-11-12 11:25:00,135.42,135.6,135.36,135.42,16202.0,114.3536,114.5056,114.303,114.3536,16202.0
2021-11-12 11:30:00,135.43,135.43,135.12,135.34,7883.0,114.3621,114.3621,114.1003,114.2861,7883.0
2021-11-12 11:35:00,135.33,135.41,135.28,135.28,6858.0,114.2776,114.3452,114.2354,114.2354,6858.0
2021-11-12 11:40:00,135.34,135.5,135.31,135.48,6627.0,114.2861,114.4212,114.2607,114.4043,6627.0
2021-11-12 11:45:00,135.5,135.89,135.5,135.89,18302.0,114.4212,114.7505,114.4212,114.7505,18302.0
2021-11-12 11:50:00,135.87,135.97,135.71,135.86,16395.0,114.7336,114.8181,114.5985,114.7252,16395.0
2021-11-12 11:55:00,135.86,135.98,135.8,135.96,21279.0,114.7252,114.8265,114.6745,114.8096,21279.0
2021-11-12 12:00:00,135.99,136.38,135.98,136.35,47272.0,114.835,115.1643,114.8265,115.139,47272.0
2021-11-12 12:05:00,136.35,136.51,136.31,136.49,10560.0,115.139,115.2741,115.1052,115.2572,10560.0
2021-11-12 12:10:00,136.53,136.68,136.4,136.58,19263.0,115.2909,115.4176,115.1812,115.3332,19263.0
2021-11-12 12:15:00,136.59,136.6,136.46,136.59,31175.0,115.3416,115.3501,115.2318,115.3416,31175.0
2021-11-12 12:20:00,136.6,136.74,136.56,136.61,16450.0,115.3501,115.4683,115.3163,115.3585,16450.0
2021-11-12 12:25:00,136.6,136.6,136.35,136.47,16250.0,115.3501,115.3501,115.139,115.2403,16250.0
2021-11-12 12:30:00,136.47,136.63,136.21,136.21,24570.0,115.2403,115.3754,115.0207,115.0207,24570.0
2021-11-12 12:35:00,136.22,136.38,136.05,136.27,17233.0,115.0292,115.1643,114.8856,115.0714,17233.0
2021-11-12 12:40:00,136.27,136.35,136.23,136.27,10255.0,115.0714,115.139,115.0376,115.0714,10255.0
2021-11-12 12:45:00,136.28,136.28,136.07,136.25,12605.0,115.0798,115.0798,114.9025,115.0545,12605.0
2021-11-12 12:50:00,136.24,136.4,136.17,136.27,14366.0,115.0461,115.1812,114.987,115.0714,14366.0
2021-11-12 12:55:00,136.28,136.39,136.22,136.37,10913.0,115.0798,115.1727,115.0292,115.1558,10913.0
2021-11-12 13:00:00,136.35,136.38,136.27,136.34,12467.0,115.139,115.1643,115.0714,115.1305,12467.0
2021-11-12 13:05:00,136.31,136.5,136.31,136.43,13395.0,115.1052,115.2656,115.1052,115.2065,13395.0
2021-11-12 13:10:00,136.46,136.52,136.43,136.51,10441.0,115.2318,115.2825,115.2065,115.2741,10441.0
2021-11-12 13:15:00,136.51,136.54,136.28,136.41,17298.0,115.2741,115.2994,115.0798,115.1896,17298.0
2021-11-12 13:20:00,136.4,136.44,136.33,136.39,9609.0,115.1812,115.215,115.1221,115.1727,9609.0
2021-11-12 13:25:00,136.42,136.51,136.42,136.47,19853.0,115.1981,115.2741,115.1981,115.2403,19853.0
2021-11-12 13:30:00,136.44,136.59,136.38,136.52,11066.0,115.215,115.3416,115.1643,115.2825,11066.0
2021-11-12 13:35:00,136.52,136.59,136.35,136.39,27420.0,115.2825,115.3416,115.139,115.1727,27420.0
2021-11-12 13:40:00,136.41,136.54,136.39,136.48,16982.0,115.1896,115.2994,115.1727,115.2487,16982.0
2021-11-12 13:45:00,136.45,136.48,136.31,136.39,8815.0,115.2234,115.2487,115.1052,115.1727,8815.0
2021-11-12 13:50:00,136.38,136.41,136.28,136.41,10721.0,115.1643,115.1896,115.0798,115.1896,10721.0
2021-11-12 13:55:00,136.41,136.5,136.36,136.37,14543.0,115.1896,115.2656,115.1474,115.1558,14543.0
2021-11-12 14:00:00,136.38,136.41,136.03,136.19,16525.0,115.1643,115.1896,114.8687,115.0038,16525.0
2021-11-12 14:05:00,136.15,136.15,135.97,136.03,13232.0,114.9701,114.9701,114.8181,114.8687,13232.0
2021-11-12 14:10:00,136.03,136.13,136.01,136.07,11156.0,114.8687,114.9532,114.8518,114.9025,11156.0
2021-11-12 14:15:00,136.05,136.11,135.9,135.91,12246.0,114.8856,114.9363,114.759,114.7674,12246.0
2021-11-12 14:20:00,135.89,136.02,135.8,136.0,11444.0,114.7505,114.8603,114.6745,114.8434,11444.0
2021-11-12 14:25:00,135.97,136.09,135.96,136.07,14531.0,114.8181,114.9194,114.8096,114.9025,14531.0
2021-11-12 14:30:00,136.01,136.13,135.87,135.88,21597.0,114.8518,114.9532,114.7336,114.7421,21597.0
2021-11-12 14:35:00,135.9,136.05,135.81,136.01,7402.0,114.759,114.8856,114.683,114.8518,7402.0
2021-11-12 14:40:00,136.03,136.1,136.0,136.07,15657.0,114.8687,114.9278,114.8434,114.9025,15657.0
2021-11-12 14:45:00,136.07,136.14,136.02,136.14,10037.0,114.9025,114.9616,114.8603,114.9616,10037.0
2021-11-12 14:50:00,136.1,136.12,136.05,136.11,14998.0,114.9278,114.9447,114.8856,114.9363,14998.0
2021-11-12 14:55:00,136.11,136.29,136.09,136.28,10048.0,114.9363,115.0883,114.9194,115.0798,10048.0
2021-11-12 15:00:00,136.29,136.3,136.07,136.15,23065.0,115.0883,115.0967,114.9025,114.9701,23065.0
2021-11-12 15:05:00,136.15,136.21,136.11,136.19,10517.0,114.9701,115.0207,114.9363,115.0038,10517.0
2021-11-12 15:10:00,136.17,136.21,136.0,136.21,19698.0,114.987,115.0207,114.8434,115.0207,19698.0
2021-11-12 15:15:00,136.21,136.23,136.0,136.22,23377.0,115.0207,115.0376,114.8434,115.0292,23377.0
2021-11-12 15:20:00,136.21,136.38,136.15,136.38,28933.0,115.0207,115.1643,114.9701,115.1643,28933.0
2021-11-12 15:25:00,136.37,136.38,136.12,136.17,36459.0,115.1558,115.1643,114.9447,114.987,36459.0
2021-11-12 15:30:00,136.17,136.39,136.11,136.39,24502.0,114.987,115.1727,114.9363,115.1727,24502.0
2021-11-12 15:35:00,136.39,136.46,136.26,136.32,37990.0,115.1727,115.2318,115.063,115.1136,37990.0
2021-11-12 15:40:00,136.3,136.31,136.04,136.05,29666.0,115.0967,115.1052,114.8772,114.8856,29666.0
2021-11-12 15:45:00,136.04,136.04,135.59,135.59,49135.0,114.8772,114.8772,114.4972,114.4972,49135.0
2021-11-12 15:50:00,135.62,135.83,135.6,135.79,49804.0,114.5225,114.6998,114.5056,114.6661,49804.0
2021-11-12 15:55:00,135.78,135.79,135.59,135.63,88683.0,114.6576,114.6661,114.4972,114.531,88683.0
2021-11-15 09:30:00,136.74,136.78,135.58,135.66,99909.0,115.4683,115.5021,114.4887,114.5563,99909.0
2021-11-15 09:35:00,135.72,135.81,134.87,135.33,37312.0,114.607,114.683,113.8892,114.2776,37312.0
2021-11-15 09:40:00,135.27,135.75,135.0,135.53,22699.0,114.227,114.6323,113.999,114.4465,22699.0
2021-11-15 09:45:00,135.5,135.56,134.86,134.94,19079.0,114.4212,114.4718,113.8807,113.9483,19079.0
2021-11-15 09:50:00,134.94,134.94,134.17,134.47,23829.0,113.9483,113.9483,113.2981,113.5514,23829.0
2021-11-15 09:55:00,134.51,134.74,134.37,134.72,28328.0,113.5852,113.7794,113.467,113.7625,28328.0
2021-11-15 10:00:00,134.68,134.75,133.6,133.7,44278.0,113.7287,113.7879,112.8167,112.9012,44278.0
2021-11-15 10:05:00,133.73,134.09,133.44,134.05,36315.0,112.9265,113.2305,112.6816,113.1967,36315.0
2021-11-15 10:10:00,134.01,134.16,133.41,133.48,46363.0,113.163,113.2896,112.6563,112.7154,46363.0
2021-11-15 10:15:00,133.47,133.55,132.96,133.04,58706.0,112.707,112.7745,112.2763,112.3439,58706.0
2021-11-15 10:20:00,133.01,133.29,132.87,133.16,37511.0,112.3185,112.555,112.2003,112.4452,37511.0
2021-11-15 10:25:00,133.2,133.76,133.2,133.59,21977.0,112.479,112.9519,112.479,112.8083,21977.0
2021-11-15 10:30:00,133.62,133.85,133.52,133.79,23526.0,112.8336,113.0279,112.7492,112.9772,23526.0
2021-11-15 10:35:00,133.79,134.05,133.73,133.76,16313.0,112.9772,113.1967,112.9265,112.9519,16313.0
2021-11-15 10:40:00,133.82,133.86,133.43,133.43,21144.0,113.0025,113.0363,112.6732,112.6732,21144.0
2021-11-15 10:45:00,133.47,133.86,133.46,133.85,10555.0,112.707,113.0363,112.6985,113.0279,10555.0
2021-11-15 10:50:00,133.83,133.84,133.65,133.77,44019.0,113.011,113.0194,112.859,112.9603,44019.0
2021-11-15 10:55:00,133.72,133.96,133.59,133.65,20539.0,112.9181,113.1207,112.8083,112.859,20539.0
2021-11-15 11:00:00,133.71,133.96,133.67,133.96,14983.0,112.9096,113.1207,112.8759,113.1207,14983.0
2021-11-15 11:05:00,133.91,134.27,133.9,134.08,13152.0,113.0785,113.3825,113.0701,113.2221,13152.0
2021-11-15 11:10:00,134.08,134.08,133.84,133.88,9917.0,113.2221,113.2221,113.0194,113.0532,9917.0
2021-11-15 11:15:00,133.87,133.98,133.86,133.87,13289.0,113.0447,113.1376,113.0363,113.0447,13289.0
2021-11-15 11:20:00,133.88,134.05,133.85,133.97,15335.0,113.0532,113.1967,113.0279,113.1292,15335.0
2021-11-15 11:25:00,133.96,133.96,133.51,133.51,11196.0,113.1207,113.1207,112.7408,112.7408,11196.0
2021-11-15 11:30:00,133.55,133.64,133.46,133.56,8058.0,112.7745,112.8505,112.6985,112.783,8058.0
2021-11-15 11:35:00,133.59,133.71,133.45,133.48,12857.0,112.8083,112.9096,112.6901,112.7154,12857.0
2021-11-15 11:40:00,133.48,133.51,133.12,133.14,15369.0,112.7154,112.7408,112.4114,112.4283,15369.0
2021-11-15 11:45:00,133.08,133.15,132.95,133.13,45181.0,112.3776,112.4368,112.2679,112.4199,45181.0
2021-11-15 11:50:00,133.17,133.2,132.81,132.97,19242.0,112.4536,112.479,112.1496,112.2848,19242.0
2021-11-15 11:55:00,132.97,133.06,132.92,133.0,28806.0,112.2848,112.3608,112.2425,112.3101,28806.0
2021-11-15 12:00:00,133.04,133.05,132.93,133.0,36377.0,112.3439,112.3523,112.251,112.3101,36377.0
2021-11-15 12:05:00,133.0,133.04,132.7,132.8,22130.0,112.3101,112.3439,112.0568,112.1412,22130.0
2021-11-15 12:10:00,132.78,132.97,132.61,132.61,15083.0,112.1243,112.2848,111.9808,111.9808,15083.0
2021-11-15 12:15:00,132.62,132.64,132.1,132.16,24447.0,111.9892,112.0061,111.5501,111.6008,24447.0
2021-11-15 12:20:00,132.18,132.25,132.02,132.16,22954.0,111.6176,111.6768,111.4825,111.6008,22954.0
2021-11-15 12:25:00,132.19,132.25,132.01,132.06,10880.0,111.6261,111.6768,111.4741,111.5163,10880.0
2021-11-15 12:30:00,132.06,132.09,131.92,131.99,24298.0,111.5163,111.5417,111.3981,111.4572,24298.0
2021-11-15 12:35:00,131.92,132.48,131.81,132.24,14158.0,111.3981,111.871,111.3052,111.6683,14158.0
2021-11-15 12:40:00,132.26,132.35,132.08,132.24,20549.0,111.6852,111.7612,111.5332,111.6683,20549.0
2021-11-15 12:45:00,132.24,132.34,132.17,132.21,18328.0,111.6683,111.7528,111.6092,111.643,18328.0
2021-11-15 12:50:00,132.21,132.31,132.1,132.27,19346.0,111.643,111.7274,111.5501,111.6936,19346.0
2021-11-15 12:55:00,132.28,132.38,132.22,132.32,15910.0,111.7021,111.7865,111.6514,111.7359,15910.0
2021-11-15 13:00:00,132.3,132.32,132.21,132.25,14729.0,111.719,111.7359,111.643,111.6768,14729.0
2021-11-15 13:05:00,132.28,132.35,132.25,132.31,19745.0,111.7021,111.7612,111.6768,111.7274,19745.0
2021-11-15 13:10:00,132.3,132.31,131.93,132.21,39178.0,111.719,111.7274,111.4065,111.643,39178.0
2021-11-15 13:15:00,132.2,132.28,132.09,132.09,10630.0,111.6345,111.7021,111.5417,111.5417,10630.0
2021-11-15 13:20:00,132.07,132.25,132.07,132.25,17325.0,111.5248,111.6768,111.5248,111.6768,17325.0
2021-11-15 13:25:00,132.23,132.35,132.22,132.35,12921.0,111.6599,111.7612,111.6514,111.7612,12921.0
2021-11-15 13:30:00,132.32,132.34,132.21,132.33,9680.0,111.7359,111.7528,111.643,111.7443,9680.0
2021-11-15 13:35:00,132.31,132.41,132.27,132.37,8227.0,111.7274,111.8119,111.6936,111.7781,8227.0
2021-11-15 13:40:00,132.4,132.43,132.33,132.33,17212.0,111.8034,111.8288,111.7443,111.7443,17212.0
2021-11-15 13:45:00,132.3,132.3,132.12,132.16,8497.0,111.719,111.719,111.567,111.6008,8497.0
2021-11-15 13:50:00,132.16,132.33,132.14,132.33,11944.0,111.6008,111.7443,111.5839,111.7443,11944.0
2021-11-15 13:55:00,132.3,132.32,132.11,132.13,15075.0,111.719,111.7359,111.5585,111.5754,15075.0
2021-11-15 14:00:00,132.13,132.18,132.01,132.02,16745.0,111.5754,111.6176,111.4741,111.4825,16745.0
2021-11-15 14:05:00,132.0,132.17,131.99,132.12,12453.0,111.4657,111.6092,111.4572,111.567,12453.0
2021-11-15 14:10:00,132.1,132.3,132.09,132.15,10435.0,111.5501,111.719,111.5417,111.5923,10435.0
2021-11-15 14:15:00,132.15,132.22,132.1,132.11,11548.0,111.5923,111.6514,111.5501,111.5585,11548.0
2021-11-15 14:20:00,132.11,132.3,132.1,132.28,8255.0,111.5585,111.719,111.5501,111.7021,8255.0
2021-11-15 14:25:00,132.26,132.33,132.22,132.25,9752.0,111.6852,111.7443,111.6514,111.6768,9752.0
2021-11-15 14:30:00,132.28,132.38,132.16,132.38,12002.0,111.7021,111.7865,111.6008,111.7865,12002.0
2021-11-15 14:35:00,132.38,132.54,132.38,132.52,10593.0,111.7865,111.9216,111.7865,111.9048,10593.0
2021-11-15 14:40:00,132.52,132.62,132.47,132.51,9617.0,111.9048,111.9892,111.8625,111.8963,9617.0
2021-11-15 14:45:00,132.49,132.63,132.45,132.56,17825.0,111.8794,111.9976,111.8456,111.9385,17825.0
2021-11-15 14:50:00,132.56,132.62,132.44,132.49,10586.0,111.9385,111.9892,111.8372,111.8794,10586.0
2021-11-15 14:55:00,132.49,132.57,132.49,132.52,8301.0,111.8794,111.947,111.8794,111.9048,8301.0
2021-11-15 15:00:00,132.53,132.64,132.5,132.64,12455.0,111.9132,112.0061,111.8879,112.0061,12455.0
2021-11-15 15:05:00,132.64,132.69,132.6,132.65,9795.0,112.0061,112.0483,111.9723,112.0145,9795.0
2021-11-15 15:10:00,132.63,132.81,132.63,132.8,5853.0,111.9976,112.1496,111.9976,112.1412,5853.0
2021-11-15 15:15:00,132.78,132.89,132.7,132.7,9695.0,112.1243,112.2172,112.0568,112.0568,9695.0
2021-11-15 15:20:00,132.72,132.87,132.69,132.86,8624.0,112.0736,112.2003,112.0483,112.1919,8624.0
2021-11-15 15:25:00,132.84,132.84,132.33,132.42,14862.0,112.175,112.175,111.7443,111.8203,14862.0
2021-11-15 15:30:00,132.39,132.46,132.28,132.44,33110.0,111.795,111.8541,111.7021,111.8372,33110.0
2021-11-15 15:35:00,132.44,132.55,132.34,132.4,31698.0,111.8372,111.9301,111.7528,111.8034,31698.0
2021-11-15 15:40:00,132.4,132.41,132.31,132.41,29387.0,111.8034,111.8119,111.7274,111.8119,29387.0
2021-11-15 15:45:00,132.39,132.47,132.1,132.14,49218.0,111.795,111.8625,111.5501,111.5839,49218.0
2021-11-15 15:50:00,132.13,132.22,132.04,132.09,64344.0,111.5754,111.6514,111.4994,111.5417,64344.0
2021-11-15 15:55:00,132.1,132.4,132.1,132.37,131777.0,111.5501,111.8034,111.5501,111.7781,131777.0
2021-11-16 09:30:00,132.59,134.57,132.29,132.83,67412.0,111.9639,113.6359,111.7105,112.1665,67412.0
2021-11-16 09:35:00,132.76,133.21,132.28,132.71,21874.0,112.1074,112.4874,111.7021,112.0652,21874.0
2021-11-16 09:40:00,132.71,133.03,132.44,132.9,18178.0,112.0652,112.3354,111.8372,112.2256,18178.0
2021-11-16 09:45:00,133.0,133.18,132.29,132.89,16858.0,112.3101,112.4621,111.7105,112.2172,16858.0
2021-11-16 09:50:00,132.88,133.09,132.49,132.69,16032.0,112.2088,112.3861,111.8794,112.0483,16032.0
2021-11-16 09:55:00,132.66,133.04,132.6,132.95,15662.0,112.023,112.3439,111.9723,112.2679,15662.0
2021-11-16 10:00:00,132.9,133.24,132.69,133.2,13987.0,112.2256,112.5128,112.0483,112.479,13987.0
2021-11-16 10:05:00,133.16,133.3,133.03,133.1,12511.0,112.4452,112.5634,112.3354,112.3945,12511.0
2021-11-16 10:10:00,133.11,133.4,133.04,133.32,12642.0,112.403,112.6479,112.3439,112.5803,12642.0
2021-11-16 10:15:00,133.36,133.72,133.35,133.52,10335.0,112.6141,112.9181,112.6056,112.7492,10335.0
2021-11-16 10:20:00,133.48,133.63,133.31,133.54,12660.0,112.7154,112.8421,112.5719,112.7661,12660.0
2021-11-16 10:25:00,133.55,133.82,133.5,133.82,10067.0,112.7745,113.0025,112.7323,113.0025,10067.0
2021-11-16 10:30:00,133.86,133.99,133.78,133.99,12207.0,113.0363,113.1461,112.9687,113.1461,12207.0
2021-11-16 10:35:00,133.96,134.2,133.9,133.9,13232.0,113.1207,113.3234,113.0701,113.0701,13232.0
2021-11-16 10:40:00,133.86,134.03,133.66,133.69,17249.0,113.0363,113.1799,112.8674,112.8927,17249.0
2021-11-16 10:45:00,133.69,133.78,133.65,133.69,8608.0,112.8927,112.9687,112.859,112.8927,8608.0
2021-11-16 10:50:00,133.72,133.85,133.61,133.84,29112.0,112.9181,113.0279,112.8252,113.0194,29112.0
2021-11-16 10:55:00,133.84,134.11,133.7,134.09,9445.0,113.0194,113.2474,112.9012,113.2305,9445.0
2021-11-16 11:00:00,134.09,134.24,134.06,134.18,10933.0,113.2305,113.3572,113.2052,113.3065,10933.0
2021-11-16 11:05:00,134.2,134.2,134.04,134.15,11425.0,113.3234,113.3234,113.1883,113.2812,11425.0
2021-11-16 11:10:00,134.13,134.43,134.12,134.34,17339.0,113.2643,113.5176,113.2559,113.4416,17339.0
2021-11-16 11:15:00,134.31,134.46,134.26,134.45,12703.0,113.4163,113.543,113.3741,113.5345,12703.0
2021-11-16 11:20:00,134.49,134.51,134.08,134.08,13822.0,113.5683,113.5852,113.2221,113.2221,13822.0
2021-11-16 11:25:00,134.05,134.43,134.05,134.43,7483.0,113.1967,113.5176,113.1967,113.5176,7483.0
2021-11-16 11:30:00,134.4,134.42,134.19,134.32,6442.0,113.4923,113.5092,113.315,113.4247,6442.0
2021-11-16 11:35:00,134.35,134.44,134.25,134.25,11995.0,113.4501,113.5261,113.3656,113.3656,11995.0
2021-11-16 11:40:00,134.25,134.25,134.06,134.16,7156.0,113.3656,113.3656,113.2052,113.2896,7156.0
2021-11-16 11:45:00,134.16,134.26,134.0,134.0,12163.0,113.2896,113.3741,113.1545,113.1545,12163.0
2021-11-16 11:50:00,133.99,134.1,133.93,134.1,8287.0,113.1461,113.239,113.0954,113.239,8287.0
2021-11-16 11:55:00,134.11,134.21,134.06,134.21,13774.0,113.2474,113.3319,113.2052,113.3319,13774.0
2021-11-16 12:00:00,134.2,134.2,133.91,133.94,5839.0,113.3234,113.3234,113.0785,113.1039,5839.0
2021-11-16 12:05:00,133.89,134.14,133.85,134.12,5996.0,113.0616,113.2727,113.0279,113.2559,5996.0
2021-11-16 12:10:00,134.12,134.21,134.02,134.06,12761.0,113.2559,113.3319,113.1714,113.2052,12761.0
2021-11-16 12:15:00,134.06,134.31,133.99,134.28,9374.0,113.2052,113.4163,113.1461,113.391,9374.0
2021-11-16 12:20:00,134.23,134.23,134.05,134.18,7853.0,113.3487,113.3487,113.1967,113.3065,7853.0
2021-11-16 12:25:00,134.16,134.22,134.1,134.22,6136.0,113.2896,113.3403,113.239,113.3403,6136.0
2021-11-16 12:30:00,134.22,134.26,133.99,134.06,9264.0,113.3403,113.3741,113.1461,113.2052,9264.0
2021-11-16 12:35:00,134.06,134.18,134.03,134.16,6809.0,113.2052,113.3065,113.1799,113.2896,6809.0
2021-11-16 12:40:00,134.21,134.49,134.19,134.49,5201.0,113.3319,113.5683,113.315,113.5683,5201.0
2021-11-16 12:45:00,134.47,134.72,134.43,134.72,9105.0,113.5514,113.7625,113.5176,113.7625,9105.0
2021-11-16 12:50:00,134.71,134.71,134.47,134.69,14611.0,113.7541,113.7541,113.5514,113.7372,14611.0
2021-11-16 12:55:00,134.71,134.91,134.66,134.82,18660.0,113.7541,113.923,113.7119,113.847,18660.0
2021-11-16 13:00:00,134.86,135.06,134.84,135.06,16808.0,113.8807,114.0496,113.8639,114.0496,16808.0
2021-11-16 13:05:00,135.07,135.16,135.04,135.13,16914.0,114.0581,114.1341,114.0327,114.1087,16914.0
2021-11-16 13:10:00,135.15,135.2,135.11,135.18,19857.0,114.1256,114.1678,114.0918,114.151,19857.0
2021-11-16 13:15:00,135.21,135.25,135.1,135.17,10820.0,114.1763,114.2101,114.0834,114.1425,10820.0
2021-11-16 13:20:00,135.17,135.32,135.1,135.19,15724.0,114.1425,114.2692,114.0834,114.1594,15724.0
2021-11-16 13:25:00,135.19,135.19,135.11,135.15,9222.0,114.1594,114.1594,114.0918,114.1256,9222.0
2021-11-16 13:30:00,135.17,135.39,135.11,135.39,10146.0,114.1425,114.3283,114.0918,114.3283,10146.0
2021-11-16 13:35:00,135.39,135.59,135.37,135.48,28291.0,114.3283,114.4972,114.3114,114.4043,28291.0
2021-11-16 13:40:00,135.47,135.54,135.4,135.48,9752.0,114.3958,114.455,114.3367,114.4043,9752.0
2021-11-16 13:45:00,135.51,135.54,135.3,135.31,8623.0,114.4296,114.455,114.2523,114.2607,8623.0
2021-11-16 13:50:00,135.29,135.33,135.26,135.28,8592.0,114.2438,114.2776,114.2185,114.2354,8592.0
2021-11-16 13:55:00,135.27,135.27,135.07,135.09,13090.0,114.227,114.227,114.0581,114.075,13090.0
2021-11-16 14:00:00,135.05,135.18,135.05,135.08,7339.0,114.0412,114.151,114.0412,114.0665,7339.0
2021-11-16 14:05:00,135.07,135.2,135.04,135.15,9892.0,114.0581,114.1678,114.0327,114.1256,9892.0
2021-11-16 14:10:00,135.13,135.22,135.08,135.2,11815.0,114.1087,114.1847,114.0665,114.1678,11815.0
2021-11-16 14:15:00,135.23,135.28,135.07,135.11,8357.0,114.1932,114.2354,114.0581,114.0918,8357.0
2021-11-16 14:20:00,135.17,135.34,135.15,135.31,9033.0,114.1425,114.2861,114.1256,114.2607,9033.0
2021-11-16 14:25:00,135.34,135.54,135.34,135.52,13208.0,114.2861,114.455,114.2861,114.4381,13208.0
2021-11-16 14:30:00,135.5,135.61,135.37,135.46,14606.0,114.4212,114.5141,114.3114,114.3874,14606.0
2021-11-16 14:35:00,135.41,135.51,135.4,135.44,5846.0,114.3452,114.4296,114.3367,114.3705,5846.0
2021-11-16 14:40:00,135.4,135.4,135.15,135.19,9693.0,114.3367,114.3367,114.1256,114.1594,9693.0
2021-11-16 14:45:00,135.15,135.26,135.11,135.19,8689.0,114.1256,114.2185,114.0918,114.1594,8689.0
2021-11-16 14:50:00,135.24,135.31,135.13,135.27,8596.0,114.2016,114.2607,114.1087,114.227,8596.0
2021-11-16 14:55:00,135.27,135.45,135.19,135.33,13825.0,114.227,114.379,114.1594,114.2776,13825.0
2021-11-16 15:00:00,135.34,135.36,135.23,135.28,9853.0,114.2861,114.303,114.1932,114.2354,9853.0
2021-11-16 15:05:00,135.3,135.39,135.22,135.25,9029.0,114.2523,114.3283,114.1847,114.2101,9029.0
2021-11-16 15:10:00,135.21,135.21,134.97,135.13,16367.0,114.1763,114.1763,113.9736,114.1087,16367.0
2021-11-16 15:15:00,135.1,135.47,135.07,135.39,13687.0,114.0834,114.3958,114.0581,114.3283,13687.0
2021-11-16 15:20:00,135.39,135.44,135.3,135.3,14718.0,114.3283,114.3705,114.2523,114.2523,14718.0
2021-11-16 15:25:00,135.32,135.34,135.23,135.23,14572.0,114.2692,114.2861,114.1932,114.1932,14572.0
2021-11-16 15:30:00,135.21,135.35,135.13,135.27,23489.0,114.1763,114.2945,114.1087,114.227,23489.0
2021-11-16 15:35:00,135.26,135.29,135.17,135.28,29518.0,114.2185,114.2438,114.1425,114.2354,29518.0
2021-11-16 15:40:00,135.26,135.37,135.13,135.37,28131.0,114.2185,114.3114,114.1087,114.3114,28131.0
2021-11-16 15:45:00,135.36,135.36,135.06,135.1,26415.0,114.303,114.303,114.0496,114.0834,26415.0
2021-11-16 15:50:00,135.03,135.14,134.93,135.11,43560.0,114.0243,114.1172,113.9399,114.0918,43560.0
2021-11-16 15:55:00,135.1,135.19,134.92,134.94,108652.0,114.0834,114.1594,113.9314,113.9483,108652.0
2021-11-17 09:30:00,134.33,135.26,133.7,134.18,84138.0,113.4332,114.2185,112.9012,113.3065,84138.0
2021-11-17 09:35:00,134.32,134.55,133.9,134.4,27523.0,113.4247,113.619,113.0701,113.4923,27523.0
2021-11-17 09:40:00,134.15,134.76,134.12,134.75,12398.0,113.2812,113.7963,113.2559,113.7879,12398.0
2021-11-17 09:45:00,134.95,135.07,134.66,134.67,6906.0,113.9567,114.0581,113.7119,113.7203,6906.0
2021-11-17 09:50:00,134.66,134.84,133.3,133.4,17880.0,113.7119,113.8639,112.5634,112.6479,17880.0
2021-11-17 09:55:00,133.4,133.71,133.3,133.3,22858.0,112.6479,112.9096,112.5634,112.5634,22858.0
2021-11-17 10:00:00,133.26,133.62,133.04,133.43,15295.0,112.5296,112.8336,112.3439,112.6732,15295.0
2021-11-17 10:05:00,133.43,133.43,132.49,132.5,21995.0,112.6732,112.6732,111.8794,111.8879,21995.0
2021-11-17 10:10:00,132.45,132.82,132.25,132.56,30030.0,111.8456,112.1581,111.6768,111.9385,30030.0
2021-11-17 10:15:00,132.51,132.68,132.31,132.54,15611.0,111.8963,112.0399,111.7274,111.9216,15611.0
2021-11-17 10:20:00,132.55,132.91,132.44,132.67,18578.0,111.9301,112.2341,111.8372,112.0314,18578.0
2021-11-17 10:25:00,132.69,133.0,132.67,132.87,8151.0,112.0483,112.3101,112.0314,112.2003,8151.0
2021-11-17 10:30:00,132.91,133.07,132.84,132.92,7721.0,112.2341,112.3692,112.175,112.2425,7721.0
2021-11-17 10:35:00,132.9,133.12,132.87,133.09,6805.0,112.2256,112.4114,112.2003,112.3861,6805.0
2021-11-17 10:40:00,133.19,133.31,133.09,133.22,9506.0,112.4705,112.5719,112.3861,112.4959,9506.0
2021-11-17 10:45:00,133.24,133.68,133.23,133.37,10002.0,112.5128,112.8843,112.5043,112.6225,10002.0
2021-11-17 10:50:00,133.36,133.41,133.12,133.12,7205.0,112.6141,112.6563,112.4114,112.4114,7205.0
2021-11-17 10:55:00,133.17,133.32,133.07,133.32,8251.0,112.4536,112.5803,112.3692,112.5803,8251.0
2021-11-17 11:00:00,133.25,133.45,133.18,133.35,19219.0,112.5212,112.6901,112.4621,112.6056,19219.0
2021-11-17 11:05:00,133.38,133.47,133.3,133.44,10313.0,112.631,112.707,112.5634,112.6816,10313.0
2021-11-17 11:10:00,133.41,133.42,132.87,133.0,13113.0,112.6563,112.6648,112.2003,112.3101,13113.0
2021-11-17 11:15:00,133.04,133.18,132.9,132.96,8840.0,112.3439,112.4621,112.2256,112.2763,8840.0
2021-11-17 11:20:00,132.94,133.06,132.68,132.79,9595.0,112.2594,112.3608,112.0399,112.1328,9595.0
2021-11-17 11:25:00,132.71,132.85,132.55,132.56,12032.0,112.0652,112.1834,111.9301,111.9385,12032.0
2021-11-17 11:30:00,132.61,132.7,132.41,132.7,7707.0,111.9808,112.0568,111.8119,112.0568,7707.0
2021-11-17 11:35:00,132.86,132.97,132.78,132.85,8495.0,112.1919,112.2848,112.1243,112.1834,8495.0
2021-11-17 11:40:00,132.82,132.93,132.82,132.87,4671.0,112.1581,112.251,112.1581,112.2003,4671.0
2021-11-17 11:45:00,132.89,133.02,132.89,132.98,8641.0,112.2172,112.327,112.2172,112.2932,8641.0
2021-11-17 11:50:00,133.02,133.02,132.81,132.89,4231.0,112.327,112.327,112.1496,112.2172,4231.0
2021-11-17 11:55:00,132.93,133.07,132.93,133.02,7758.0,112.251,112.3692,112.251,112.327,7758.0
2021-11-17 12:00:00,133.02,133.07,132.84,132.89,4060.0,112.327,112.3692,112.175,112.2172,4060.0
2021-11-17 12:05:00,132.86,132.88,132.45,132.56,15779.0,112.1919,112.2088,111.8456,111.9385,15779.0
2021-11-17 12:10:00,132.53,132.69,132.5,132.57,5331.0,111.9132,112.0483,111.8879,111.947,5331.0
2021-11-17 12:15:00,132.58,132.62,132.51,132.57,4109.0,111.9554,111.9892,111.8963,111.947,4109.0
2021-11-17 12:20:00,132.6,132.6,132.39,132.46,9347.0,111.9723,111.9723,111.795,111.8541,9347.0
2021-11-17 12:25:00,132.44,132.61,132.4,132.59,9988.0,111.8372,111.9808,111.8034,111.9639,9988.0
2021-11-17 12:30:00,132.59,132.79,132.56,132.71,18139.0,111.9639,112.1328,111.9385,112.0652,18139.0
2021-11-17 12:35:00,132.74,132.8,132.66,132.74,9538.0,112.0905,112.1412,112.023,112.0905,9538.0
2021-11-17 12:40:00,132.74,132.85,132.72,132.84,4315.0,112.0905,112.1834,112.0736,112.175,4315.0
2021-11-17 12:45:00,132.82,133.14,132.82,133.08,11533.0,112.1581,112.4283,112.1581,112.3776,11533.0
2021-11-17 12:50:00,133.1,133.11,132.93,133.11,11966.0,112.3945,112.403,112.251,112.403,11966.0
2021-11-17 12:55:00,133.17,133.35,133.13,133.34,9030.0,112.4536,112.6056,112.4199,112.5972,9030.0
2021-11-17 13:00:00,133.31,133.54,133.21,133.54,12585.0,112.5719,112.7661,112.4874,112.7661,12585.0
2021-11-17 13:05:00,133.53,133.6,133.48,133.52,12606.0,112.7576,112.8167,112.7154,112.7492,12606.0
2021-11-17 13:10:00,133.55,133.73,133.55,133.65,4419.0,112.7745,112.9265,112.7745,112.859,4419.0
2021-11-17 13:15:00,133.69,133.76,133.66,133.76,5973.0,112.8927,112.9519,112.8674,112.9519,5973.0
2021-11-17 13:20:00,133.74,133.83,133.71,133.79,6487.0,112.935,113.011,112.9096,112.9772,6487.0
2021-11-17 13:25:00,133.78,133.83,133.64,133.66,6348.0,112.9687,113.011,112.8505,112.8674,6348.0
2021-11-17 13:30:00,133.72,133.74,133.61,133.63,4234.0,112.9181,112.935,112.8252,112.8421,4234.0
2021-11-17 13:35:00,133.6,133.75,133.6,133.74,5783.0,112.8167,112.9434,112.8167,112.935,5783.0
2021-11-17 13:40:00,133.75,133.87,133.73,133.87,8837.0,112.9434,113.0447,112.9265,113.0447,8837.0
2021-11-17 13:45:00,133.9,133.98,133.88,133.96,6246.0,113.0701,113.1376,113.0532,113.1207,6246.0
2021-11-17 13:50:00,133.92,134.08,133.91,134.08,5435.0,113.087,113.2221,113.0785,113.2221,5435.0
2021-11-17 13:55:00,134.11,134.34,134.1,134.32,10784.0,113.2474,113.4416,113.239,113.4247,10784.0
2021-11-17 14:00:00,134.3,134.31,134.02,134.05,7014.0,113.4079,113.4163,113.1714,113.1967,7014.0
2021-11-17 14:05:00,134.0,134.0,133.87,133.91,2581.0,113.1545,113.1545,113.0447,113.0785,2581.0
2021-11-17 14:10:00,133.98,134.01,133.89,134.0,8074.0,113.1376,113.163,113.0616,113.1545,8074.0
2021-11-17 14:15:00,133.96,134.0,133.81,133.81,10030.0,113.1207,113.1545,112.9941,112.9941,10030.0
2021-11-17 14:20:00,133.83,133.84,133.75,133.82,6911.0,113.011,113.0194,112.9434,113.0025,6911.0
2021-11-17 14:25:00,133.8,133.81,133.75,133.77,13407.0,112.9856,112.9941,112.9434,112.9603,13407.0
2021-11-17 14:30:00,133.75,133.77,133.56,133.61,12499.0,112.9434,112.9603,112.783,112.8252,12499.0
2021-11-17 14:35:00,133.62,133.66,133.43,133.43,4135.0,112.8336,112.8674,112.6732,112.6732,4135.0
2021-11-17 14:40:00,133.41,133.45,133.38,133.42,6145.0,112.6563,112.6901,112.631,112.6648,6145.0
2021-11-17 14:45:00,133.41,133.54,133.38,133.49,6472.0,112.6563,112.7661,112.631,112.7239,6472.0
2021-11-17 14:50:00,133.47,133.48,133.27,133.27,5090.0,112.707,112.7154,112.5381,112.5381,5090.0
2021-11-17 14:55:00,133.3,133.39,133.28,133.39,5249.0,112.5634,112.6394,112.5465,112.6394,5249.0
2021-11-17 15:00:00,133.36,133.37,133.21,133.26,10426.0,112.6141,112.6225,112.4874,112.5296,10426.0
2021-11-17 15:05:00,133.25,133.34,133.12,133.34,7114.0,112.5212,112.5972,112.4114,112.5972,7114.0
2021-11-17 15:10:00,133.36,133.36,133.25,133.32,3225.0,112.6141,112.6141,112.5212,112.5803,3225.0
2021-11-17 15:15:00,133.29,133.62,133.29,133.56,9754.0,112.555,112.8336,112.555,112.783,9754.0
2021-11-17 15:20:00,133.61,133.71,133.48,133.48,9777.0,112.8252,112.9096,112.7154,112.7154,9777.0
2021-11-17 15:25:00,133.5,133.57,133.24,133.24,12050.0,112.7323,112.7914,112.5128,112.5128,12050.0
2021-11-17 15:30:00,133.24,133.27,133.07,133.27,21232.0,112.5128,112.5381,112.3692,112.5381,21232.0
2021-11-17 15:35:00,133.3,133.37,133.16,133.16,17340.0,112.5634,112.6225,112.4452,112.4452,17340.0
2021-11-17 15:40:00,133.15,133.16,132.76,132.96,38528.0,112.4368,112.4452,112.1074,112.2763,38528.0
2021-11-17 15:45:00,132.95,133.17,132.81,132.84,26521.0,112.2679,112.4536,112.1496,112.175,26521.0
2021-11-17 15:50:00,132.84,132.92,132.74,132.83,55566.0,112.175,112.2425,112.0905,112.1665,55566.0
2021-11-17 15:55:00,132.84,132.97,132.79,132.87,153782.0,112.175,112.2848,112.1328,112.2003,153782.0
2021-11-18 09:30:00,134.49,135.34,134.14,134.15,82845.0,113.5683,114.2861,113.2727,113.2812,82845.0
2021-11-18 09:35:00,134.13,134.47,133.79,134.22,24894.0,113.2643,113.5514,112.9772,113.3403,24894.0
2021-11-18 09:40:00,134.2,134.8,134.12,134.68,16500.0,113.3234,113.8301,113.2559,113.7287,16500.0
2021-11-18 09:45:00,134.59,135.0,134.28,135.0,34459.0,113.6527,113.999,113.391,113.999,34459.0
2021-11-18 09:50:00,134.97,135.3,134.83,134.83,29398.0,113.9736,114.2523,113.8554,113.8554,29398.0
2021-11-18 09:55:00,134.79,135.39,134.79,135.22,21308.0,113.8216,114.3283,113.8216,114.1847,21308.0
2021-11-18 10:00:00,135.21,135.22,134.71,134.91,16939.0,114.1763,114.1847,113.7541,113.923,16939.0
2021-11-18 10:05:00,134.92,135.36,134.91,135.0,11708.0,113.9314,114.303,113.923,113.999,11708.0
2021-11-18 10:10:00,134.93,134.93,134.39,134.4,13748.0,113.9399,113.9399,113.4839,113.4923,13748.0
2021-11-18 10:15:00,134.33,134.34,134.15,134.2,13248.0,113.4332,113.4416,113.2812,113.3234,13248.0
2021-11-18 10:20:00,134.25,134.46,134.15,134.46,12966.0,113.3656,113.543,113.2812,113.543,12966.0
2021-11-18 10:25:00,134.45,134.48,134.3,134.37,24367.0,113.5345,113.5599,113.4079,113.467,24367.0
2021-11-18 10:30:00,134.38,135.02,134.38,134.89,23180.0,113.4754,114.0159,113.4754,113.9061,23180.0
2021-11-18 10:35:00,134.93,135.36,134.93,135.18,30636.0,113.9399,114.303,113.9399,114.151,30636.0
2021-11-18 10:40:00,135.22,135.32,134.99,135.15,31725.0,114.1847,114.2692,113.9905,114.1256,31725.0
2021-11-18 10:45:00,135.15,135.58,135.03,135.24,43410.0,114.1256,114.4887,114.0243,114.2016,43410.0
2021-11-18 10:50:00,135.3,135.53,135.3,135.53,11461.0,114.2523,114.4465,114.2523,114.4465,11461.0
2021-11-18 10:55:00,135.54,135.68,135.44,135.6,11708.0,114.455,114.5732,114.3705,114.5056,11708.0
2021-11-18 11:00:00,135.57,135.74,135.49,135.52,15177.0,114.4803,114.6238,114.4127,114.4381,15177.0
2021-11-18 11:05:00,135.56,135.71,135.56,135.69,21363.0,114.4718,114.5985,114.4718,114.5816,21363.0
2021-11-18 11:10:00,135.64,135.65,135.53,135.62,11106.0,114.5394,114.5478,114.4465,114.5225,11106.0
2021-11-18 11:15:00,135.6,135.6,135.3,135.31,8581.0,114.5056,114.5056,114.2523,114.2607,8581.0
2021-11-18 11:20:00,135.33,135.37,135.02,135.06,9642.0,114.2776,114.3114,114.0159,114.0496,9642.0
2021-11-18 11:25:00,135.05,135.37,135.01,135.01,22613.0,114.0412,114.3114,114.0074,114.0074,22613.0
2021-11-18 11:30:00,135.04,135.38,134.96,135.34,25137.0,114.0327,114.3198,113.9652,114.2861,25137.0
2021-11-18 11:35:00,135.36,135.37,135.22,135.37,4382.0,114.303,114.3114,114.1847,114.3114,4382.0
2021-11-18 11:40:00,135.37,135.55,135.28,135.36,15691.0,114.3114,114.4634,114.2354,114.303,15691.0
2021-11-18 11:45:00,135.34,135.41,135.2,135.22,10539.0,114.2861,114.3452,114.1678,114.1847,10539.0
2021-11-18 11:50:00,135.21,135.28,135.2,135.21,11522.0,114.1763,114.2354,114.1678,114.1763,11522.0
2021-11-18 11:55:00,135.21,135.21,135.1,135.13,5881.0,114.1763,114.1763,114.0834,114.1087,5881.0
2021-11-18 12:00:00,135.14,135.43,135.1,135.43,10980.0,114.1172,114.3621,114.0834,114.3621,10980.0
2021-11-18 12:05:00,135.4,135.5,135.33,135.37,5907.0,114.3367,114.4212,114.2776,114.3114,5907.0
2021-11-18 12:10:00,135.4,135.4,135.2,135.38,13007.0,114.3367,114.3367,114.1678,114.3198,13007.0
2021-11-18 12:15:00,135.4,135.47,135.28,135.32,8138.0,114.3367,114.3958,114.2354,114.2692,8138.0
2021-11-18 12:20:00,135.34,135.53,135.34,135.44,10661.0,114.2861,114.4465,114.2861,114.3705,10661.0
2021-11-18 12:25:00,135.42,135.57,135.36,135.55,53409.0,114.3536,114.4803,114.303,114.4634,53409.0
2021-11-18 12:30:00,135.54,135.69,135.32,135.32,15177.0,114.455,114.5816,114.2692,114.2692,15177.0
2021-11-18 12:35:00,135.32,135.39,135.19,135.28,13256.0,114.2692,114.3283,114.1594,114.2354,13256.0
2021-11-18 12:40:00,135.2,135.3,135.14,135.2,11143.0,114.1678,114.2523,114.1172,114.1678,11143.0
2021-11-18 12:45:00,135.19,135.2,134.77,134.81,20341.0,114.1594,114.1678,113.8047,113.8385,20341.0
2021-11-18 12:50:00,134.75,134.89,134.71,134.88,7833.0,113.7879,113.9061,113.7541,113.8976,7833.0
2021-11-18 12:55:00,134.86,135.05,134.82,135.05,30726.0,113.8807,114.0412,113.847,114.0412,30726.0
2021-11-18 13:00:00,135.1,135.34,135.08,135.3,12374.0,114.0834,114.2861,114.0665,114.2523,12374.0
2021-11-18 13:05:00,135.31,135.46,135.29,135.34,8776.0,114.2607,114.3874,114.2438,114.2861,8776.0
2021-11-18 13:10:00,135.34,135.35,135.21,135.34,4562.0,114.2861,114.2945,114.1763,114.2861,4562.0
2021-11-18 13:15:00,135.3,135.3,135.16,135.23,10550.0,114.2523,114.2523,114.1341,114.1932,10550.0
2021-11-18 13:20:00,135.25,135.3,135.17,135.26,5876.0,114.2101,114.2523,114.1425,114.2185,5876.0
2021-11-18 13:25:00,135.24,135.4,135.16,135.26,8342.0,114.2016,114.3367,114.1341,114.2185,8342.0
2021-11-18 13:30:00,135.29,135.3,135.18,135.27,5667.0,114.2438,114.2523,114.151,114.227,5667.0
2021-11-18 13:35:00,135.27,135.5,135.26,135.46,13759.0,114.227,114.4212,114.2185,114.3874,13759.0
2021-11-18 13:40:00,135.43,135.43,135.31,135.43,14736.0,114.3621,114.3621,114.2607,114.3621,14736.0
2021-11-18 13:45:00,135.43,135.52,135.43,135.48,8448.0,114.3621,114.4381,114.3621,114.4043,8448.0
2021-11-18 13:50:00,135.5,135.56,135.44,135.46,9290.0,114.4212,114.4718,114.3705,114.3874,9290.0
2021-11-18 13:55:00,135.43,135.57,135.32,135.57,11001.0,114.3621,114.4803,114.2692,114.4803,11001.0
2021-11-18 14:00:00,135.58,135.99,135.53,135.95,37296.0,114.4887,114.835,114.4465,114.8012,37296.0
2021-11-18 14:05:00,135.94,135.98,135.71,135.75,21010.0,114.7927,114.8265,114.5985,114.6323,21010.0
2021-11-18 14:10:00,135.76,135.99,135.74,135.96,45596.0,114.6407,114.835,114.6238,114.8096,45596.0
2021-11-18 14:15:00,136.0,136.12,135.92,136.0,31414.0,114.8434,114.9447,114.7758,114.8434,31414.0
2021-11-18 14:20:00,136.0,136.1,135.97,136.0,17094.0,114.8434,114.9278,114.8181,114.8434,17094.0
2021-11-18 14:25:00,135.99,136.02,135.8,135.86,12887.0,114.835,114.8603,114.6745,114.7252,12887.0
2021-11-18 14:30:00,135.87,135.87,135.57,135.68,20603.0,114.7336,114.7336,114.4803,114.5732,20603.0
2021-11-18 14:35:00,135.64,135.64,135.21,135.29,13792.0,114.5394,114.5394,114.1763,114.2438,13792.0
2021-11-18 14:40:00,135.27,135.3,135.16,135.19,9550.0,114.227,114.2523,114.1341,114.1594,9550.0
2021-11-18 14:45:00,135.19,135.24,135.13,135.15,12640.0,114.1594,114.2016,114.1087,114.1256,12640.0
2021-11-18 14:50:00,135.14,135.25,135.09,135.19,14450.0,114.1172,114.2101,114.075,114.1594,14450.0
2021-11-18 14:55:00,135.15,135.28,135.06,135.28,8049.0,114.1256,114.2354,114.0496,114.2354,8049.0
2021-11-18 15:00:00,135.27,135.55,135.25,135.49,8975.0,114.227,114.4634,114.2101,114.4127,8975.0
2021-11-18 15:05:00,135.54,135.54,135.42,135.48,11130.0,114.455,114.455,114.3536,114.4043,11130.0
2021-11-18 15:10:00,135.45,135.61,135.45,135.48,11141.0,114.379,114.5141,114.379,114.4043,11141.0
2021-11-18 15:15:00,135.49,135.53,135.4,135.45,8693.0,114.4127,114.4465,114.3367,114.379,8693.0
2021-11-18 15:20:00,135.46,135.72,135.42,135.72,12585.0,114.3874,114.607,114.3536,114.607,12585.0
2021-11-18 15:25:00,135.72,135.88,135.67,135.81,14437.0,114.607,114.7421,114.5647,114.683,14437.0
2021-11-18 15:30:00,135.79,135.82,135.64,135.78,29290.0,114.6661,114.6914,114.5394,114.6576,29290.0
2021-11-18 15:35:00,135.78,135.9,135.7,135.72,34185.0,114.6576,114.759,114.5901,114.607,34185.0
2021-11-18 15:40:00,135.75,135.75,135.58,135.58,18437.0,114.6323,114.6323,114.4887,114.4887,18437.0
2021-11-18 15:45:00,135.57,135.78,135.54,135.73,22093.0,114.4803,114.6576,114.455,114.6154,22093.0
2021-11-18 15:50:00,135.7,135.97,135.6,135.83,64154.0,114.5901,114.8181,114.5056,114.6998,64154.0
2021-11-18 15:55:00,135.83,135.95,135.59,135.63,86415.0,114.6998,114.8012,114.4972,114.531,86415.0
2021-11-19 09:30:00,136.18,136.64,135.61,136.19,87459.0,114.9954,115.3838,114.5141,115.0038,87459.0
2021-11-19 09:35:00,136.25,136.56,135.52,135.77,33076.0,115.0545,115.3163,114.4381,114.6492,33076.0
2021-11-19 09:40:00,135.78,136.55,135.58,136.55,25708.0,114.6576,115.3078,114.4887,115.3078,25708.0
2021-11-19 09:45:00,136.58,136.74,136.13,136.65,24727.0,115.3332,115.4683,114.9532,115.3923,24727.0
2021-11-19 09:50:00,136.67,136.71,136.22,136.51,15848.0,115.4092,115.4429,115.0292,115.2741,15848.0
2021-11-19 09:55:00,136.46,136.56,136.19,136.38,12707.0,115.2318,115.3163,115.0038,115.1643,12707.0
2021-11-19 10:00:00,136.33,136.44,136.01,136.08,25612.0,115.1221,115.215,114.8518,114.911,25612.0
2021-11-19 10:05:00,136.11,136.2,135.7,136.05,32749.0,114.9363,115.0123,114.5901,114.8856,32749.0
2021-11-19 10:10:00,135.92,136.09,135.85,135.98,40712.0,114.7758,114.9194,114.7167,114.8265,40712.0
2021-11-19 10:15:00,135.99,136.26,135.94,136.17,13684.0,114.835,115.063,114.7927,114.987,13684.0
2021-11-19 10:20:00,136.21,136.23,135.7,135.78,9307.0,115.0207,115.0376,114.5901,114.6576,9307.0
2021-11-19 10:25:00,135.76,135.76,135.31,135.31,9120.0,114.6407,114.6407,114.2607,114.2607,9120.0
2021-11-19 10:30:00,135.25,135.38,134.99,135.06,16079.0,114.2101,114.3198,113.9905,114.0496,16079.0
2021-11-19 10:35:00,135.06,135.42,135.0,135.38,16077.0,114.0496,114.3536,113.999,114.3198,16077.0
2021-11-19 10:40:00,135.41,136.01,135.4,135.89,8962.0,114.3452,114.8518,114.3367,114.7505,8962.0
2021-11-19 10:45:00,135.85,136.27,135.74,136.22,11850.0,114.7167,115.0714,114.6238,115.0292,11850.0
2021-11-19 10:50:00,136.23,136.23,135.8,135.85,9590.0,115.0376,115.0376,114.6745,114.7167,9590.0
2021-11-19 10:55:00,135.9,136.28,135.9,136.14,14350.0,114.759,115.0798,114.759,114.9616,14350.0
2021-11-19 11:00:00,136.18,136.26,135.87,136.03,16052.0,114.9954,115.063,114.7336,114.8687,16052.0
2021-11-19 11:05:00,136.03,136.3,135.86,136.25,20047.0,114.8687,115.0967,114.7252,115.0545,20047.0
2021-11-19 11:10:00,136.2,136.35,136.18,136.3,7946.0,115.0123,115.139,114.9954,115.0967,7946.0
2021-11-19 11:15:00,136.33,136.69,136.32,136.61,7318.0,115.1221,115.4261,115.1136,115.3585,7318.0
2021-11-19 11:20:00,136.63,136.7,136.47,136.49,8567.0,115.3754,115.4345,115.2403,115.2572,8567.0
2021-11-19 11:25:00,136.55,136.85,136.53,136.81,7775.0,115.3078,115.5612,115.2909,115.5274,7775.0
2021-11-19 11:30:00,136.8,137.07,136.69,137.03,14937.0,115.5189,115.7469,115.4261,115.7132,14937.0
2021-11-19 11:35:00,137.03,137.14,136.95,137.08,11890.0,115.7132,115.8061,115.6456,115.7554,11890.0
2021-11-19 11:40:00,137.08,137.25,137.04,137.12,21284.0,115.7554,115.8989,115.7216,115.7892,21284.0
2021-11-19 11:45:00,137.16,137.16,136.9,136.95,14403.0,115.8229,115.8229,115.6034,115.6456,14403.0
2021-11-19 11:50:00,136.94,136.97,136.87,136.95,6634.0,115.6372,115.6625,115.5781,115.6456,6634.0
2021-11-19 11:55:00,136.88,136.9,136.76,136.89,11216.0,115.5865,115.6034,115.4852,115.5949,11216.0
2021-11-19 12:00:00,136.89,136.91,136.74,136.74,4987.0,115.5949,115.6118,115.4683,115.4683,4987.0
2021-11-19 12:05:00,136.75,136.84,136.73,136.81,4695.0,115.4767,115.5527,115.4598,115.5274,4695.0
2021-11-19 12:10:00,136.82,137.23,136.82,137.23,12632.0,115.5358,115.8821,115.5358,115.8821,12632.0
2021-11-19 12:15:00,137.27,137.34,137.15,137.16,10384.0,115.9158,115.9749,115.8145,115.8229,10384.0
2021-11-19 12:20:00,137.18,137.39,137.13,137.39,6535.0,115.8398,116.0172,115.7976,116.0172,6535.0
2021-11-19 12:25:00,137.35,137.49,137.29,137.49,7062.0,115.9834,116.1016,115.9327,116.1016,7062.0
2021-11-19 12:30:00,137.45,137.48,137.36,137.42,7984.0,116.0678,116.0932,115.9918,116.0425,7984.0
2021-11-19 12:35:00,137.44,137.57,137.4,137.43,8143.0,116.0594,116.1692,116.0256,116.0509,8143.0
2021-11-19 12:40:00,137.44,137.45,137.19,137.28,4927.0,116.0594,116.0678,115.8483,115.9243,4927.0
2021-11-19 12:45:00,137.35,137.35,137.17,137.27,4617.0,115.9834,115.9834,115.8314,115.9158,4617.0
2021-11-19 12:50:00,137.25,137.34,137.24,137.33,8693.0,115.8989,115.9749,115.8905,115.9665,8693.0
2021-11-19 12:55:00,137.36,137.36,137.16,137.16,5859.0,115.9918,115.9918,115.8229,115.8229,5859.0
2021-11-19 13:00:00,137.16,137.23,137.03,137.09,9591.0,115.8229,115.8821,115.7132,115.7638,9591.0
2021-11-19 13:05:00,137.06,137.21,137.06,137.17,4884.0,115.7385,115.8652,115.7385,115.8314,4884.0
2021-11-19 13:10:00,137.18,137.23,136.87,137.0,11843.0,115.8398,115.8821,115.5781,115.6878,11843.0
2021-11-19 13:15:00,137.03,137.05,136.86,136.9,5628.0,115.7132,115.7301,115.5696,115.6034,5628.0
2021-11-19 13:20:00,136.91,136.91,136.73,136.73,3263.0,115.6118,115.6118,115.4598,115.4598,3263.0
2021-11-19 13:25:00,136.68,136.69,136.45,136.53,13349.0,115.4176,115.4261,115.2234,115.2909,13349.0
2021-11-19 13:30:00,136.52,136.65,136.47,136.58,13050.0,115.2825,115.3923,115.2403,115.3332,13050.0
2021-11-19 13:35:00,136.55,136.55,136.37,136.42,6591.0,115.3078,115.3078,115.1558,115.1981,6591.0
2021-11-19 13:40:00,136.39,136.66,136.31,136.65,7397.0,115.1727,115.4007,115.1052,115.3923,7397.0
2021-11-19 13:45:00,136.61,136.68,136.54,136.64,7850.0,115.3585,115.4176,115.2994,115.3838,7850.0
2021-11-19 13:50:00,136.63,136.8,136.63,136.78,5770.0,115.3754,115.5189,115.3754,115.5021,5770.0
2021-11-19 13:55:00,136.78,136.84,136.69,136.81,7510.0,115.5021,115.5527,115.4261,115.5274,7510.0
2021-11-19 14:00:00,136.77,136.92,136.77,136.92,11482.0,115.4936,115.6203,115.4936,115.6203,11482.0
2021-11-19 14:05:00,136.88,136.94,136.84,136.88,7392.0,115.5865,115.6372,115.5527,115.5865,7392.0
2021-11-19 14:10:00,136.91,137.14,136.86,137.14,12986.0,115.6118,115.8061,115.5696,115.8061,12986.0
2021-11-19 14:15:00,137.15,137.23,137.12,137.18,9228.0,115.8145,115.8821,115.7892,115.8398,9228.0
2021-11-19 14:20:00,137.19,137.32,137.17,137.23,8118.0,115.8483,115.9581,115.8314,115.8821,8118.0
2021-11-19 14:25:00,137.23,137.23,137.12,137.13,11943.0,115.8821,115.8821,115.7892,115.7976,11943.0
2021-11-19 14:30:00,137.12,137.13,136.95,136.96,10971.0,115.7892,115.7976,115.6456,115.6541,10971.0
2021-11-19 14:35:00,136.95,137.04,136.93,136.99,11312.0,115.6456,115.7216,115.6287,115.6794,11312.0
2021-11-19 14:40:00,136.99,137.0,136.79,136.88,8150.0,115.6794,115.6878,115.5105,115.5865,8150.0
2021-11-19 14:45:00,136.88,136.88,136.77,136.88,5872.0,115.5865,115.5865,115.4936,115.5865,5872.0
2021-11-19 14:50:00,136.86,136.88,136.71,136.72,7842.0,115.5696,115.5865,115.4429,115.4514,7842.0
2021-11-19 14:55:00,136.7,136.82,136.61,136.82,11683.0,115.4345,115.5358,115.3585,115.5358,11683.0
2021-11-19 15:00:00,136.78,136.78,136.47,136.48,6048.0,115.5021,115.5021,115.2403,115.2487,6048.0
2021-11-19 15:05:00,136.45,136.59,136.4,136.51,14461.0,115.2234,115.3416,115.1812,115.2741,14461.0
2021-11-19 15:10:00,136.56,136.57,136.36,136.36,9345.0,115.3163,115.3247,115.1474,115.1474,9345.0
2021-11-19 15:15:00,136.34,136.47,136.3,136.47,9891.0,115.1305,115.2403,115.0967,115.2403,9891.0
2021-11-19 15:20:00,136.45,136.66,136.44,136.56,12610.0,115.2234,115.4007,115.215,115.3163,12610.0
2021-11-19 15:25:00,136.58,136.73,136.55,136.68,9346.0,115.3332,115.4598,115.3078,115.4176,9346.0
2021-11-19 15:30:00,136.68,136.72,136.55,136.63,13985.0,115.4176,115.4514,115.3078,115.3754,13985.0
2021-11-19 15:35:00,136.64,136.64,136.33,136.33,18763.0,115.3838,115.3838,115.1221,115.1221,18763.0
2021-11-19 15:40:00,136.35,136.35,136.19,136.23,18720.0,115.139,115.139,115.0038,115.0376,18720.0
2021-11-19 15:45:00,136.26,136.27,136.05,136.05,20126.0,115.063,115.0714,114.8856,114.8856,20126.0
2021-11-19 15:50:00,136.05,136.14,135.93,135.94,27443.0,114.8856,114.9616,114.7843,114.7927,27443.0
2021-11-19 15:55:00,135.94,136.35,135.85,136.16,132789.0,114.7927,115.139,114.7167,114.9785,132789.0
2021-11-22 09:30:00,137.22,139.19,137.22,138.8,84780.0,115.8736,117.5372,115.8736,117.2078,84780.0
2021-11-22 09:35:00,138.8,139.29,138.54,138.84,51848.0,117.2078,117.6216,116.9883,117.2416,51848.0
2021-11-22 09:40:00,138.93,139.9,138.84,139.9,40399.0,117.3176,118.1367,117.2416,118.1367,40399.0
2021-11-22 09:45:00,139.9,141.76,139.83,141.62,101244.0,118.1367,119.7074,118.0776,119.5891,101244.0
2021-11-22 09:50:00,141.74,141.83,141.16,141.19,64394.0,119.6905,119.7665,119.2007,119.226,64394.0
2021-11-22 09:55:00,141.23,141.24,140.31,140.47,57763.0,119.2598,119.2682,118.4829,118.618,57763.0
2021-11-22 10:00:00,140.48,141.19,140.3,141.12,75039.0,118.6265,119.226,118.4745,119.1669,75039.0
2021-11-22 10:05:00,141.23,141.73,141.05,141.38,83236.0,119.2598,119.682,119.1078,119.3865,83236.0
2021-11-22 10:10:00,141.43,141.5,141.09,141.49,32948.0,119.4287,119.4878,119.1416,119.4794,32948.0
2021-11-22 10:15:00,141.48,141.97,141.32,141.47,100566.0,119.4709,119.8847,119.3358,119.4625,100566.0
2021-11-22 10:20:00,141.44,141.73,141.06,141.21,101912.0,119.4371,119.682,119.1162,119.2429,101912.0
2021-11-22 10:25:00,141.21,141.56,141.13,141.21,72619.0,119.2429,119.5385,119.1754,119.2429,72619.0
2021-11-22 10:30:00,141.24,141.56,141.11,141.39,41356.0,119.2682,119.5385,119.1585,119.3949,41356.0
2021-11-22 10:35:00,141.42,141.42,140.96,141.0,59194.0,119.4202,119.4202,119.0318,119.0656,59194.0
2021-11-22 10:40:00,141.0,141.05,140.78,141.0,69143.0,119.0656,119.1078,118.8798,119.0656,69143.0
2021-11-22 10:45:00,140.99,141.27,140.81,140.97,70461.0,119.0571,119.2936,118.9051,119.0402,70461.0
2021-11-22 10:50:00,140.97,141.18,140.84,140.97,40218.0,119.0402,119.2176,118.9305,119.0402,40218.0
2021-11-22 10:55:00,141.0,141.0,140.46,140.83,81275.0,119.0656,119.0656,118.6096,118.922,81275.0
2021-11-22 11:00:00,140.78,140.92,140.14,140.6,55575.0,118.8798,118.998,118.3394,118.7278,55575.0
2021-11-22 11:05:00,140.63,140.83,140.49,140.68,59756.0,118.7531,118.922,118.6349,118.7954,59756.0
2021-11-22 11:10:00,140.68,140.94,140.63,140.69,59437.0,118.7954,119.0149,118.7531,118.8038,59437.0
2021-11-22 11:15:00,140.69,140.7,140.17,140.25,73475.0,118.8038,118.8123,118.3647,118.4323,73475.0
2021-11-22 11:20:00,140.24,140.71,140.24,140.65,45134.0,118.4238,118.8207,118.4238,118.77,45134.0
2021-11-22 11:25:00,140.56,140.65,140.34,140.55,24277.0,118.694,118.77,118.5083,118.6856,24277.0
2021-11-22 11:30:00,140.58,140.6,140.27,140.43,73842.0,118.7109,118.7278,118.4491,118.5843,73842.0
2021-11-22 11:35:00,140.43,140.71,140.39,140.48,53605.0,118.5843,118.8207,118.5505,118.6265,53605.0
2021-11-22 11:40:00,140.47,141.16,140.44,140.92,41155.0,118.618,119.2007,118.5927,118.998,41155.0
2021-11-22 11:45:00,140.89,141.18,140.71,140.79,44068.0,118.9727,119.2176,118.8207,118.8883,44068.0
2021-11-22 11:50:00,140.79,140.84,139.81,139.89,106375.0,118.8883,118.9305,118.0607,118.1283,106375.0
2021-11-22 11:55:00,139.93,140.11,139.56,139.92,130522.0,118.162,118.314,117.8496,118.1536,130522.0
2021-11-22 12:00:00,139.97,140.28,139.67,139.97,30013.0,118.1958,118.4576,117.9425,118.1958,30013.0
2021-11-22 12:05:00,139.94,140.09,139.63,139.63,77148.0,118.1705,118.2971,117.9087,117.9087,77148.0
2021-11-22 12:10:00,139.62,139.8,139.54,139.78,25920.0,117.9003,118.0523,117.8327,118.0354,25920.0
2021-11-22 12:15:00,139.81,139.99,139.71,139.82,52793.0,118.0607,118.2127,117.9763,118.0691,52793.0
2021-11-22 12:20:00,139.8,139.99,139.51,139.68,73502.0,118.0523,118.2127,117.8074,117.9509,73502.0
2021-11-22 12:25:00,139.68,139.72,138.85,139.0,55053.0,117.9509,117.9847,117.25,117.3767,55053.0
2021-11-22 12:30:00,139.01,139.09,138.87,139.04,32462.0,117.3852,117.4527,117.2669,117.4105,32462.0
2021-11-22 12:35:00,139.02,139.59,138.91,139.48,56058.0,117.3936,117.8749,117.3007,117.782,56058.0
2021-11-22 12:40:00,139.31,139.6,139.25,139.35,17124.0,117.6385,117.8834,117.5878,117.6723,17124.0
2021-11-22 12:45:00,139.34,139.34,138.74,139.06,12185.0,117.6638,117.6638,117.1572,117.4274,12185.0
2021-11-22 12:50:00,139.06,139.46,139.06,139.29,14385.0,117.4274,117.7651,117.4274,117.6216,14385.0
2021-11-22 12:55:00,139.28,139.63,139.22,139.28,17107.0,117.6132,117.9087,117.5625,117.6132,17107.0
2021-11-22 13:00:00,139.27,139.66,139.14,139.56,15825.0,117.6047,117.934,117.4949,117.8496,15825.0
2021-11-22 13:05:00,139.56,139.84,139.55,139.78,32007.0,117.8496,118.086,117.8411,118.0354,32007.0
2021-11-22 13:10:00,139.78,139.98,139.76,139.83,38270.0,118.0354,118.2043,118.0185,118.0776,38270.0
2021-11-22 13:15:00,139.83,140.17,139.83,139.99,20679.0,118.0776,118.3647,118.0776,118.2127,20679.0
2021-11-22 13:20:00,139.97,140.26,139.94,140.22,17309.0,118.1958,118.4407,118.1705,118.4069,17309.0
2021-11-22 13:25:00,140.22,140.39,140.11,140.35,23009.0,118.4069,118.5505,118.314,118.5167,23009.0
2021-11-22 13:30:00,140.34,140.4,140.0,140.04,24590.0,118.5083,118.5589,118.2211,118.2549,24590.0
2021-11-22 13:35:00,140.03,140.3,140.0,140.02,19832.0,118.2465,118.4745,118.2211,118.238,19832.0
2021-11-22 13:40:00,140.0,140.29,139.92,140.14,15139.0,118.2211,118.466,118.1536,118.3394,15139.0
2021-11-22 13:45:00,140.14,140.48,140.14,140.39,15763.0,118.3394,118.6265,118.3394,118.5505,15763.0
2021-11-22 13:50:00,140.41,140.5,140.35,140.44,21571.0,118.5674,118.6434,118.5167,118.5927,21571.0
2021-11-22 13:55:00,140.42,140.62,140.42,140.55,20330.0,118.5758,118.7447,118.5758,118.6856,20330.0
2021-11-22 14:00:00,140.53,140.82,140.49,140.65,16959.0,118.6687,118.9136,118.6349,118.77,16959.0
2021-11-22 14:05:00,140.68,140.72,140.55,140.55,16588.0,118.7954,118.8291,118.6856,118.6856,16588.0
2021-11-22 14:10:00,140.59,140.61,140.5,140.55,13656.0,118.7194,118.7363,118.6434,118.6856,13656.0
2021-11-22 14:15:00,140.5,140.57,140.28,140.48,32722.0,118.6434,118.7025,118.4576,118.6265,32722.0
2021-11-22 14:20:00,140.46,140.51,140.25,140.47,27790.0,118.6096,118.6518,118.4323,118.618,27790.0
2021-11-22 14:25:00,140.47,140.5,140.16,140.26,11050.0,118.618,118.6434,118.3563,118.4407,11050.0
2021-11-22 14:30:00,140.27,140.43,139.58,139.62,32096.0,118.4491,118.5843,117.8665,117.9003,32096.0
2021-11-22 14:35:00,139.64,139.82,139.34,139.67,23804.0,117.9171,118.0691,117.6638,117.9425,23804.0
2021-11-22 14:40:00,139.65,139.71,139.05,139.06,87674.0,117.9256,117.9763,117.4189,117.4274,87674.0
2021-11-22 14:45:00,139.08,139.25,138.68,138.74,29882.0,117.4443,117.5878,117.1065,117.1572,29882.0
2021-11-22 14:50:00,138.68,139.05,138.63,139.05,19636.0,117.1065,117.4189,117.0643,117.4189,19636.0
2021-11-22 14:55:00,139.06,139.18,138.43,138.46,38160.0,117.4274,117.5287,116.8954,116.9207,38160.0
2021-11-22 15:00:00,138.44,139.17,138.35,139.11,36614.0,116.9038,117.5203,116.8278,117.4696,36614.0
2021-11-22 15:05:00,139.11,139.31,139.05,139.21,36564.0,117.4696,117.6385,117.4189,117.554,36564.0
2021-11-22 15:10:00,139.21,139.25,139.03,139.15,28850.0,117.554,117.5878,117.402,117.5034,28850.0
2021-11-22 15:15:00,139.15,139.33,139.1,139.16,30355.0,117.5034,117.6554,117.4612,117.5118,30355.0
2021-11-22 15:20:00,139.22,139.23,138.75,139.14,57002.0,117.5625,117.5709,117.1656,117.4949,57002.0
2021-11-22 15:25:00,139.14,139.14,138.94,139.06,32578.0,117.4949,117.4949,117.326,117.4274,32578.0
2021-11-22 15:30:00,139.06,139.06,138.7,138.72,45528.0,117.4274,117.4274,117.1234,117.1403,45528.0
2021-11-22 15:35:00,138.72,139.31,138.71,139.2,53357.0,117.1403,117.6385,117.1318,117.5456,53357.0
2021-11-22 15:40:00,139.17,139.17,138.44,138.47,52668.0,117.5203,117.5203,116.9038,116.9292,52668.0
2021-11-22 15:45:00,138.49,138.5,138.02,138.22,65817.0,116.946,116.9545,116.5492,116.718,65817.0
2021-11-22 15:50:00,138.18,138.2,137.84,137.93,95442.0,116.6843,116.7012,116.3972,116.4732,95442.0
2021-11-22 15:55:00,137.9,138.16,137.82,138.06,172299.0,116.4478,116.6674,116.3803,116.5829,172299.0
2021-11-23 09:30:00,116.0,119.46,115.01,118.4,1100100.0,97.9547,100.8764,97.1187,99.9813,1100100.0
2021-11-23 09:35:00,118.12,119.11,116.59,116.86,733046.0,99.7449,100.5809,98.4529,98.6809,733046.0
2021-11-23 09:40:00,116.86,117.36,116.0,116.26,379923.0,98.6809,99.1031,97.9547,98.1742,379923.0
2021-11-23 09:45:00,116.33,116.99,115.29,115.56,438697.0,98.2333,98.7907,97.3551,97.5831,438697.0
2021-11-23 09:50:00,115.64,117.46,115.25,117.18,403609.0,97.6507,99.1875,97.3213,98.9511,403609.0
2021-11-23 09:55:00,117.25,118.75,117.04,118.55,437148.0,99.0102,100.2769,98.8329,100.108,437148.0
2021-11-23 10:00:00,118.63,118.87,117.03,117.57,395989.0,100.1755,100.3782,98.8244,99.2804,395989.0
2021-11-23 10:05:00,117.57,117.75,116.57,117.09,216248.0,99.2804,99.4324,98.436,98.8751,216248.0
2021-11-23 10:10:00,117.2,117.95,116.42,116.71,197038.0,98.968,99.6013,98.3093,98.5542,197038.0
2021-11-23 10:15:00,116.76,117.56,116.52,116.56,210680.0,98.5964,99.272,98.3938,98.4275,210680.0
2021-11-23 10:20:00,116.56,116.63,115.52,116.02,332746.0,98.4275,98.4867,97.5493,97.9716,332746.0
2021-11-23 10:25:00,116.04,116.63,115.86,116.06,136043.0,97.9884,98.4867,97.8364,98.0053,136043.0
2021-11-23 10:30:00,116.03,116.9,115.84,116.03,155171.0,97.98,98.7147,97.8196,97.98,155171.0
2021-11-23 10:35:00,116.01,116.3,115.51,115.61,138648.0,97.9631,98.208,97.5409,97.6253,138648.0
2021-11-23 10:40:00,115.6,116.18,115.23,116.14,134741.0,97.6169,98.1067,97.3044,98.0729,134741.0
2021-11-23 10:45:00,116.09,116.63,116.0,116.33,88200.0,98.0307,98.4867,97.9547,98.2333,88200.0
2021-11-23 10:50:00,116.38,116.4,115.76,116.17,75717.0,98.2755,98.2924,97.752,98.0982,75717.0
2021-11-23 10:55:00,116.21,116.56,115.96,116.28,82930.0,98.132,98.4275,97.9209,98.1911,82930.0
2021-11-23 11:00:00,116.31,116.31,115.04,115.47,156828.0,98.2164,98.2164,97.144,97.5071,156828.0
2021-11-23 11:05:00,115.46,115.7,115.0,115.4,124894.0,97.4987,97.7013,97.1102,97.448,124894.0
2021-11-23 11:10:00,115.51,116.94,115.48,116.78,135506.0,97.5409,98.7484,97.5156,98.6133,135506.0
2021-11-23 11:15:00,116.77,116.91,115.82,116.11,81107.0,98.6049,98.7231,97.8027,98.0476,81107.0
2021-11-23 11:20:00,116.03,116.24,115.65,115.75,88337.0,97.98,98.1573,97.6591,97.7436,88337.0
2021-11-23 11:25:00,115.69,116.6,115.66,116.29,71596.0,97.6929,98.4613,97.6676,98.1995,71596.0
2021-11-23 11:30:00,116.29,117.5,116.08,117.37,129889.0,98.1995,99.2213,98.0222,99.1115,129889.0
2021-11-23 11:35:00,117.37,117.5,116.79,117.29,78939.0,99.1115,99.2213,98.6218,99.044,78939.0
2021-11-23 11:40:00,117.21,117.45,116.95,117.0,60907.0,98.9764,99.1791,98.7569,98.7991,60907.0
2021-11-23 11:45:00,117.16,117.86,116.96,117.5,69886.0,98.9342,99.5253,98.7653,99.2213,69886.0
2021-11-23 11:50:00,117.55,117.59,116.78,117.29,63893.0,99.2635,99.2973,98.6133,99.044,63893.0
2021-11-23 11:55:00,117.33,117.76,117.0,117.69,59880.0,99.0778,99.4409,98.7991,99.3818,59880.0
2021-11-23 12:00:00,117.76,118.1,117.59,117.94,118614.0,99.4409,99.728,99.2973,99.5929,118614.0
2021-11-23 12:05:00,117.93,118.98,117.91,118.94,123365.0,99.5844,100.4711,99.5675,100.4373,123365.0
2021-11-23 12:10:00,118.93,118.93,117.79,117.82,94448.0,100.4289,100.4289,99.4662,99.4915,94448.0
2021-11-23 12:15:00,117.82,118.01,117.52,117.8,151457.0,99.4915,99.652,99.2382,99.4746,151457.0
2021-11-23 12:20:00,117.77,117.8,117.01,117.2,66193.0,99.4493,99.4746,98.8075,98.968,66193.0
2021-11-23 12:25:00,117.22,117.82,117.05,117.79,69243.0,98.9849,99.4915,98.8413,99.4662,69243.0
2021-11-23 12:30:00,117.79,118.01,117.54,117.57,55538.0,99.4662,99.652,99.2551,99.2804,55538.0
2021-11-23 12:35:00,117.54,117.59,117.27,117.47,46332.0,99.2551,99.2973,99.0271,99.196,46332.0
2021-11-23 12:40:00,117.49,117.96,117.47,117.91,40274.0,99.2129,99.6098,99.196,99.5675,40274.0
2021-11-23 12:45:00,117.91,118.13,117.86,118.05,58361.0,99.5675,99.7533,99.5253,99.6858,58361.0
2021-11-23 12:50:00,118.03,118.83,117.84,118.78,256920.0,99.6689,100.3444,99.5084,100.3022,256920.0
2021-11-23 12:55:00,118.78,119.98,118.77,119.67,313085.0,100.3022,101.3155,100.2938,101.0537,313085.0
2021-11-23 13:00:00,119.65,120.61,119.5,120.59,283692.0,101.0369,101.8475,100.9102,101.8306,283692.0
2021-11-23 13:05:00,120.55,120.83,120.3,120.73,135987.0,101.7969,102.0333,101.5857,101.9488,135987.0
2021-11-23 13:10:00,120.73,120.78,120.09,120.33,136957.0,101.9488,101.9911,101.4084,101.6111,136957.0
2021-11-23 13:15:00,120.33,120.4,119.4,119.54,102936.0,101.6111,101.6702,100.8257,100.944,102936.0
2021-11-23 13:20:00,119.54,119.56,118.71,118.97,136871.0,100.944,100.9609,100.2431,100.4626,136871.0
2021-11-23 13:25:00,118.95,119.1,118.88,119.0,66187.0,100.4458,100.5724,100.3866,100.488,66187.0
2021-11-23 13:30:00,119.0,119.1,118.28,118.57,107121.0,100.488,100.5724,99.88,100.1249,107121.0
2021-11-23 13:35:00,118.57,119.0,118.53,118.77,50051.0,100.1249,100.488,100.0911,100.2938,50051.0
2021-11-23 13:40:00,118.82,119.07,118.63,118.82,47987.0,100.336,100.5471,100.1755,100.336,47987.0
2021-11-23 13:45:00,118.75,119.61,118.75,119.61,59879.0,100.2769,101.0031,100.2769,101.0031,59879.0
2021-11-23 13:50:00,119.59,120.25,119.58,120.01,84140.0,100.9862,101.5435,100.9777,101.3409,84140.0
2021-11-23 13:55:00,120.07,120.34,119.62,119.98,67091.0,101.3915,101.6195,101.0115,101.3155,67091.0
2021-11-23 14:00:00,119.98,120.08,119.42,119.7,53274.0,101.3155,101.4,100.8426,101.0791,53274.0
2021-11-23 14:05:00,119.75,119.98,119.59,119.86,42428.0,101.1213,101.3155,100.9862,101.2142,42428.0
2021-11-23 14:10:00,119.82,119.99,119.66,119.83,37490.0,101.1804,101.324,101.0453,101.1889,37490.0
2021-11-23 14:15:00,119.9,119.91,119.14,119.45,67776.0,101.248,101.2564,100.6062,100.868,67776.0
2021-11-23 14:20:00,119.43,119.58,119.13,119.45,47952.0,100.8511,100.9777,100.5978,100.868,47952.0
2021-11-23 14:25:00,119.48,119.93,119.43,119.76,49486.0,100.8933,101.2733,100.8511,101.1297,49486.0
2021-11-23 14:30:00,119.8,120.04,119.55,119.71,56164.0,101.1635,101.3662,100.9524,101.0875,56164.0
2021-11-23 14:35:00,119.76,120.36,119.74,120.13,56340.0,101.1297,101.6364,101.1129,101.4422,56340.0
2021-11-23 14:40:00,120.13,120.75,120.08,120.57,88239.0,101.4422,101.9657,101.4,101.8137,88239.0
2021-11-23 14:45:00,120.57,121.0,120.38,120.77,79033.0,101.8137,102.1768,101.6533,101.9826,79033.0
2021-11-23 14:50:00,120.72,120.72,120.04,120.46,103026.0,101.9404,101.9404,101.3662,101.7209,103026.0
2021-11-23 14:55:00,120.38,121.0,120.35,120.95,103024.0,101.6533,102.1768,101.628,102.1346,103024.0
2021-11-23 15:00:00,120.99,120.99,120.29,120.45,28754.0,102.1684,102.1684,101.5773,101.7124,28754.0
2021-11-23 15:05:00,120.46,120.87,120.46,120.59,42656.0,101.7209,102.0671,101.7209,101.8306,42656.0
2021-11-23 15:10:00,120.56,121.0,120.5,121.0,51618.0,101.8053,102.1768,101.7546,102.1768,51618.0
2021-11-23 15:15:00,121.0,121.03,120.45,120.46,83097.0,102.1768,102.2022,101.7124,101.7209,83097.0
2021-11-23 15:20:00,120.45,120.76,119.85,119.85,126339.0,101.7124,101.9742,101.2057,101.2057,126339.0
2021-11-23 15:25:00,119.86,120.06,119.25,119.44,122084.0,101.2142,101.3831,100.6991,100.8595,122084.0
2021-11-23 15:30:00,119.37,119.79,119.15,119.26,144140.0,100.8004,101.1551,100.6146,100.7075,144140.0
2021-11-23 15:35:00,119.25,119.97,119.23,119.84,93781.0,100.6991,101.3071,100.6822,101.1973,93781.0
2021-11-23 15:40:00,119.85,120.36,119.85,120.21,129643.0,101.2057,101.6364,101.2057,101.5097,129643.0
2021-11-23 15:45:00,120.2,120.5,120.0,120.42,126649.0,101.5013,101.7546,101.3324,101.6871,126649.0
2021-11-23 15:50:00,120.43,121.23,120.39,121.21,245198.0,101.6955,102.3711,101.6617,102.3542,245198.0
2021-11-23 15:55:00,121.21,121.44,120.84,121.04,510225.0,102.3542,102.5484,102.0417,102.2106,510225.0
2021-11-24 09:30:00,120.22,121.87,117.56,118.21,312318.0,101.5182,102.9115,99.272,99.8209,312318.0
2021-11-24 09:35:00,118.0,118.98,116.81,116.82,186033.0,99.6435,100.4711,98.6387,98.6471,186033.0
2021-11-24 09:40:00,116.94,117.22,115.9,116.52,168752.0,98.7484,98.9849,97.8702,98.3938,168752.0
2021-11-24 09:45:00,116.54,117.64,116.5,116.73,78826.0,98.4107,99.3395,98.3769,98.5711,78826.0
2021-11-24 09:50:00,116.75,117.62,116.52,117.07,61092.0,98.588,99.3227,98.3938,98.8582,61092.0
2021-11-24 09:55:00,117.07,117.43,116.91,117.34,70118.0,98.8582,99.1622,98.7231,99.0862,70118.0
2021-11-24 10:00:00,117.27,118.97,117.21,118.07,95184.0,99.0271,100.4626,98.9764,99.7026,95184.0
2021-11-24 10:05:00,118.08,118.56,117.9,117.9,61904.0,99.7111,100.1164,99.5591,99.5591,61904.0
2021-11-24 10:10:00,117.98,118.33,117.7,117.86,41059.0,99.6266,99.9222,99.3902,99.5253,41059.0
2021-11-24 10:15:00,117.86,119.44,117.79,119.25,77526.0,99.5253,100.8595,99.4662,100.6991,77526.0
2021-11-24 10:20:00,119.34,119.63,118.76,118.94,58504.0,100.7751,101.02,100.2853,100.4373,58504.0
2021-11-24 10:25:00,118.94,119.5,118.84,119.11,59609.0,100.4373,100.9102,100.3529,100.5809,59609.0
2021-11-24 10:30:00,119.15,119.7,118.91,119.62,35534.0,100.6146,101.0791,100.412,101.0115,35534.0
2021-11-24 10:35:00,119.64,119.96,119.46,119.87,54927.0,101.0284,101.2986,100.8764,101.2226,54927.0
2021-11-24 10:40:00,119.9,120.06,119.03,119.14,73503.0,101.248,101.3831,100.5133,100.6062,73503.0
2021-11-24 10:45:00,119.07,119.34,118.81,119.34,41463.0,100.5471,100.7751,100.3275,100.7751,41463.0
2021-11-24 10:50:00,119.29,119.56,119.21,119.35,24080.0,100.7329,100.9609,100.6653,100.7835,24080.0
2021-11-24 10:55:00,119.37,119.4,119.0,119.15,32975.0,100.8004,100.8257,100.488,100.6146,32975.0
2021-11-24 11:00:00,119.18,119.2,118.5,118.55,43600.0,100.64,100.6569,100.0658,100.108,43600.0
2021-11-24 11:05:00,118.58,118.89,118.37,118.71,31849.0,100.1333,100.3951,99.956,100.2431,31849.0
2021-11-24 11:10:00,118.73,118.99,118.58,118.89,31904.0,100.26,100.4795,100.1333,100.3951,31904.0
2021-11-24 11:15:00,118.86,118.91,118.38,118.4,37456.0,100.3698,100.412,99.9644,99.9813,37456.0
2021-11-24 11:20:00,118.44,118.66,118.35,118.43,38066.0,100.0151,100.2009,99.9391,100.0066,38066.0
2021-11-24 11:25:00,118.42,118.47,118.16,118.43,36484.0,99.9982,100.0404,99.7786,100.0066,36484.0
2021-11-24 11:30:00,118.45,118.49,117.68,117.72,52977.0,100.0235,100.0573,99.3733,99.4071,52977.0
2021-11-24 11:35:00,117.72,118.13,117.68,118.05,40195.0,99.4071,99.7533,99.3733,99.6858,40195.0
2021-11-24 11:40:00,118.1,118.28,117.94,117.94,30748.0,99.728,99.88,99.5929,99.5929,30748.0
2021-11-24 11:45:00,118.03,118.35,117.99,118.27,42769.0,99.6689,99.9391,99.6351,99.8715,42769.0
2021-11-24 11:50:00,118.28,118.4,118.04,118.28,34439.0,99.88,99.9813,99.6773,99.88,34439.0
2021-11-24 11:55:00,118.24,118.27,117.95,117.98,30200.0,99.8462,99.8715,99.6013,99.6266,30200.0
2021-11-24 12:00:00,117.97,118.05,117.8,117.97,28519.0,99.6182,99.6858,99.4746,99.6182,28519.0
2021-11-24 12:05:00,117.95,118.16,117.82,117.91,33231.0,99.6013,99.7786,99.4915,99.5675,33231.0
2021-11-24 12:10:00,117.91,118.07,117.76,117.76,28846.0,99.5675,99.7026,99.4409,99.4409,28846.0
2021-11-24 12:15:00,117.78,117.84,117.25,117.38,37065.0,99.4578,99.5084,99.0102,99.12,37065.0
2021-11-24 12:20:00,117.38,117.48,117.07,117.09,22131.0,99.12,99.2044,98.8582,98.8751,22131.0
2021-11-24 12:25:00,117.09,117.34,116.94,117.02,41833.0,98.8751,99.0862,98.7484,98.816,41833.0
2021-11-24 12:30:00,117.02,117.19,116.95,117.09,37994.0,98.816,98.9595,98.7569,98.8751,37994.0
2021-11-24 12:35:00,117.07,117.32,117.01,117.1,29358.0,98.8582,99.0693,98.8075,98.8835,29358.0
2021-11-24 12:40:00,117.11,117.23,116.97,117.19,33583.0,98.892,98.9933,98.7738,98.9595,33583.0
2021-11-24 12:45:00,117.19,117.4,117.06,117.06,29786.0,98.9595,99.1369,98.8498,98.8498,29786.0
2021-11-24 12:50:00,117.13,117.17,117.01,117.11,36706.0,98.9089,98.9427,98.8075,98.892,36706.0
2021-11-24 12:55:00,117.11,117.18,117.03,117.15,22103.0,98.892,98.9511,98.8244,98.9258,22103.0
2021-11-24 13:00:00,117.15,117.35,117.13,117.25,26824.0,98.9258,99.0947,98.9089,99.0102,26824.0
2021-11-24 13:05:00,117.27,117.34,117.23,117.26,27928.0,99.0271,99.0862,98.9933,99.0187,27928.0
2021-11-24 13:10:00,117.25,117.31,117.08,117.09,31668.0,99.0102,99.0609,98.8667,98.8751,31668.0
2021-11-24 13:15:00,117.09,117.16,116.9,116.9,38897.0,98.8751,98.9342,98.7147,98.7147,38897.0
2021-11-24 13:20:00,116.89,116.94,116.72,116.83,52224.0,98.7062,98.7484,98.5627,98.6555,52224.0
2021-11-24 13:25:00,116.8,116.95,116.74,116.87,42137.0,98.6302,98.7569,98.5795,98.6893,42137.0
2021-11-24 13:30:00,116.89,117.1,116.88,116.91,31063.0,98.7062,98.8835,98.6978,98.7231,31063.0
2021-11-24 13:35:00,116.92,116.96,116.83,116.95,39795.0,98.7315,98.7653,98.6555,98.7569,39795.0
2021-11-24 13:40:00,116.96,117.02,116.78,116.79,22442.0,98.7653,98.816,98.6133,98.6218,22442.0
2021-11-24 13:45:00,116.77,116.8,116.61,116.78,31555.0,98.6049,98.6302,98.4698,98.6133,31555.0
2021-11-24 13:50:00,116.78,117.02,116.73,117.0,31660.0,98.6133,98.816,98.5711,98.7991,31660.0
2021-11-24 13:55:00,116.97,116.98,116.79,116.8,46629.0,98.7738,98.7822,98.6218,98.6302,46629.0
2021-11-24 14:00:00,116.8,116.85,116.58,116.62,27157.0,98.6302,98.6724,98.4444,98.4782,27157.0
2021-11-24 14:05:00,116.62,117.12,116.47,117.12,66439.0,98.4782,98.9004,98.3515,98.9004,66439.0
2021-11-24 14:10:00,117.1,117.11,116.84,117.01,38453.0,98.8835,98.892,98.664,98.8075,38453.0
2021-11-24 14:15:00,117.03,117.56,116.95,117.42,83549.0,98.8244,99.272,98.7569,99.1538,83549.0
2021-11-24 14:20:00,117.45,117.57,117.32,117.54,43989.0,99.1791,99.2804,99.0693,99.2551,43989.0
2021-11-24 14:25:00,117.54,117.57,117.18,117.19,37321.0,99.2551,99.2804,98.9511,98.9595,37321.0
2021-11-24 14:30:00,117.22,117.41,117.09,117.22,34910.0,98.9849,99.1453,98.8751,98.9849,34910.0
2021-11-24 14:35:00,117.21,117.25,117.05,117.1,45143.0,98.9764,99.0102,98.8413,98.8835,45143.0
2021-11-24 14:40:00,117.07,117.07,116.75,116.91,34467.0,98.8582,98.8582,98.588,98.7231,34467.0
2021-11-24 14:45:00,116.87,116.93,116.81,116.83,21766.0,98.6893,98.74,98.6387,98.6555,21766.0
2021-11-24 14:50:00,116.85,116.87,116.72,116.76,47363.0,98.6724,98.6893,98.5627,98.5964,47363.0
2021-11-24 14:55:00,116.74,116.89,116.7,116.78,36944.0,98.5795,98.7062,98.5458,98.6133,36944.0
2021-11-24 15:00:00,116.77,116.8,116.61,116.61,36600.0,98.6049,98.6302,98.4698,98.4698,36600.0
2021-11-24 15:05:00,116.6,116.86,116.53,116.58,49448.0,98.4613,98.6809,98.4022,98.4444,49448.0
2021-11-24 15:10:00,116.58,116.94,116.57,116.91,57288.0,98.4444,98.7484,98.436,98.7231,57288.0
2021-11-24 15:15:00,116.91,116.93,116.74,116.82,32280.0,98.7231,98.74,98.5795,98.6471,32280.0
2021-11-24 15:20:00,116.86,116.92,116.68,116.73,39776.0,98.6809,98.7315,98.5289,98.5711,39776.0
2021-11-24 15:25:00,116.72,116.85,116.63,116.8,34197.0,98.5627,98.6724,98.4867,98.6302,34197.0
2021-11-24 15:30:00,116.8,116.86,116.57,116.59,44168.0,98.6302,98.6809,98.436,98.4529,44168.0
2021-11-24 15:35:00,116.59,116.9,116.58,116.73,49558.0,98.4529,98.7147,98.4444,98.5711,49558.0
2021-11-24 15:40:00,116.74,116.77,116.54,116.59,69863.0,98.5795,98.6049,98.4107,98.4529,69863.0
2021-11-24 15:45:00,116.58,116.61,116.26,116.27,109193.0,98.4444,98.4698,98.1742,98.1827,109193.0
2021-11-24 15:50:00,116.28,116.65,116.28,116.62,131171.0,98.1911,98.5035,98.1911,98.4782,131171.0
2021-11-24 15:55:00,116.63,116.84,116.54,116.68,195286.0,98.4867,98.664,98.4107,98.5289,195286.0
2021-11-26 09:30:00,114.6,115.91,113.88,115.87,155591.0,96.7725,97.8787,96.1645,97.8449,155591.0
2021-11-26 09:35:00,115.99,116.22,115.03,115.18,38710.0,97.9462,98.1404,97.1356,97.2622,38710.0
2021-11-26 09:40:00,115.21,115.75,115.08,115.6,50117.0,97.2876,97.7436,97.1778,97.6169,50117.0
2021-11-26 09:45:00,115.58,115.68,115.1,115.16,57745.0,97.6,97.6844,97.1947,97.2453,57745.0
2021-11-26 09:50:00,115.22,115.47,114.67,114.72,43871.0,97.296,97.5071,96.8316,96.8738,43871.0
2021-11-26 09:55:00,114.71,114.87,114.21,114.5,54328.0,96.8653,97.0004,96.4431,96.688,54328.0
2021-11-26 10:00:00,114.45,114.48,114.02,114.07,51640.0,96.6458,96.6711,96.2827,96.3249,51640.0
2021-11-26 10:05:00,114.18,115.09,114.08,114.92,75620.0,96.4178,97.1862,96.3333,97.0427,75620.0
2021-11-26 10:10:00,114.89,115.0,114.4,114.83,42183.0,97.0173,97.1102,96.6036,96.9667,42183.0
2021-11-26 10:15:00,114.83,114.83,114.2,114.39,28245.0,96.9667,96.9667,96.4347,96.5951,28245.0
2021-11-26 10:20:00,114.49,115.12,114.47,114.9,42719.0,96.6796,97.2116,96.6627,97.0258,42719.0
2021-11-26 10:25:00,114.86,115.14,114.86,114.92,18063.0,96.992,97.2284,96.992,97.0427,18063.0
2021-11-26 10:30:00,114.97,115.04,114.5,114.92,21653.0,97.0849,97.144,96.688,97.0427,21653.0
2021-11-26 10:35:00,114.87,115.3,114.81,115.08,26348.0,97.0004,97.3636,96.9498,97.1778,26348.0
2021-11-26 10:40:00,115.11,115.23,114.8,115.07,21899.0,97.2031,97.3044,96.9413,97.1693,21899.0
2021-11-26 10:45:00,114.94,115.13,114.64,114.86,17931.0,97.0596,97.22,96.8062,96.992,17931.0
2021-11-26 10:50:00,114.86,115.15,114.69,114.95,17541.0,96.992,97.2369,96.8485,97.068,17541.0
2021-11-26 10:55:00,114.95,114.95,114.33,114.33,35212.0,97.068,97.068,96.5445,96.5445,35212.0
2021-11-26 11:00:00,114.31,114.53,114.19,114.43,22628.0,96.5276,96.7133,96.4262,96.6289,22628.0
2021-11-26 11:05:00,114.44,114.87,114.44,114.83,17553.0,96.6373,97.0004,96.6373,96.9667,17553.0
2021-11-26 11:10:00,114.83,114.83,114.55,114.55,19376.0,96.9667,96.9667,96.7302,96.7302,19376.0
2021-11-26 11:15:00,114.58,114.61,114.26,114.33,14960.0,96.7556,96.7809,96.4853,96.5445,14960.0
2021-11-26 11:20:00,114.32,114.36,114.09,114.3,21617.0,96.536,96.5698,96.3418,96.5191,21617.0
2021-11-26 11:25:00,114.26,114.9,114.26,114.82,24472.0,96.4853,97.0258,96.4853,96.9582,24472.0
2021-11-26 11:30:00,114.84,115.0,114.79,115.0,19778.0,96.9751,97.1102,96.9329,97.1102,19778.0
2021-11-26 11:35:00,114.96,115.18,114.9,115.18,24314.0,97.0764,97.2622,97.0258,97.2622,24314.0
2021-11-26 11:40:00,115.1,115.18,114.67,115.02,22641.0,97.1947,97.2622,96.8316,97.1271,22641.0
2021-11-26 11:45:00,114.97,115.42,114.87,115.27,32548.0,97.0849,97.4649,97.0004,97.3382,32548.0
2021-11-26 11:50:00,115.28,115.3,114.98,115.09,16295.0,97.3467,97.3636,97.0933,97.1862,16295.0
2021-11-26 11:55:00,115.09,115.41,115.05,115.32,23499.0,97.1862,97.4564,97.1524,97.3804,23499.0
2021-11-26 12:00:00,115.28,115.45,115.04,115.24,19334.0,97.3467,97.4902,97.144,97.3129,19334.0
2021-11-26 12:05:00,115.25,115.72,115.24,115.7,27465.0,97.3213,97.7182,97.3129,97.7013,27465.0
2021-11-26 12:10:00,115.7,115.78,115.52,115.6,29901.0,97.7013,97.7689,97.5493,97.6169,29901.0
2021-11-26 12:15:00,115.62,115.81,115.6,115.68,19462.0,97.6338,97.7942,97.6169,97.6844,19462.0
2021-11-26 12:20:00,115.72,115.89,115.58,115.87,20151.0,97.7182,97.8618,97.6,97.8449,20151.0
2021-11-26 12:25:00,115.88,116.21,115.84,116.17,38667.0,97.8533,98.132,97.8196,98.0982,38667.0
2021-11-26 12:30:00,116.16,116.21,115.64,115.79,35815.0,98.0898,98.132,97.6507,97.7773,35815.0
2021-11-26 12:35:00,115.79,115.89,115.63,115.63,25499.0,97.7773,97.8618,97.6422,97.6422,25499.0
2021-11-26 12:40:00,115.63,115.63,115.12,115.35,48871.0,97.6422,97.6422,97.2116,97.4058,48871.0
2021-11-26 12:45:00,115.36,115.45,114.96,114.96,40266.0,97.4142,97.4902,97.0764,97.0764,40266.0
2021-11-26 12:50:00,114.92,114.94,114.31,114.37,71462.0,97.0427,97.0596,96.5276,96.5782,71462.0
2021-11-26 12:55:00,114.37,114.97,114.33,114.8,106619.0,96.5782,97.0849,96.5445,96.9413,106619.0
2021-11-29 09:30:00,115.8,116.0,114.9,115.16,129099.0,97.7858,97.9547,97.0258,97.2453,129099.0
2021-11-29 09:35:00,115.09,115.09,113.13,113.46,132987.0,97.1862,97.1862,95.5311,95.8098,132987.0
2021-11-29 09:40:00,113.41,113.41,112.38,112.5,135445.0,95.7676,95.7676,94.8978,94.9991,135445.0
2021-11-29 09:45:00,112.49,112.59,111.8,112.32,98907.0,94.9907,95.0751,94.408,94.8471,98907.0
2021-11-29 09:50:00,112.37,112.37,111.76,111.82,55149.0,94.8894,94.8894,94.3743,94.4249,55149.0
2021-11-29 09:55:00,111.89,112.68,111.8,112.23,59605.0,94.484,95.1511,94.408,94.7711,59605.0
2021-11-29 10:00:00,112.12,112.28,111.33,111.48,57788.0,94.6782,94.8134,94.0111,94.1378,57788.0
2021-11-29 10:05:00,111.42,111.8,111.3,111.57,51847.0,94.0871,94.408,93.9858,94.2138,51847.0
2021-11-29 10:10:00,111.6,111.65,111.27,111.4,33597.0,94.2391,94.2814,93.9605,94.0703,33597.0
2021-11-29 10:15:00,111.38,111.6,111.13,111.44,47015.0,94.0534,94.2391,93.8423,94.104,47015.0
2021-11-29 10:20:00,111.44,112.02,111.44,111.86,39616.0,94.104,94.5938,94.104,94.4587,39616.0
2021-11-29 10:25:00,111.87,111.87,111.0,111.03,30355.0,94.4671,94.4671,93.7325,93.7578,30355.0
2021-11-29 10:30:00,111.04,111.08,110.3,110.43,91326.0,93.7663,93.8,93.1414,93.2512,91326.0
2021-11-29 10:35:00,110.47,110.92,110.36,110.7,39497.0,93.2849,93.6649,93.192,93.4791,39497.0
2021-11-29 10:40:00,110.73,111.08,110.49,111.05,38013.0,93.5045,93.8,93.3018,93.7747,38013.0
2021-11-29 10:45:00,111.09,111.36,110.73,110.93,42665.0,93.8085,94.0365,93.5045,93.6734,42665.0
2021-11-29 10:50:00,110.88,110.93,110.64,110.64,32195.0,93.6311,93.6734,93.4285,93.4285,32195.0
2021-11-29 10:55:00,110.71,110.87,110.5,110.54,41985.0,93.4876,93.6227,93.3103,93.344,41985.0
2021-11-29 11:00:00,110.5,110.78,110.38,110.72,56809.0,93.3103,93.5467,93.2089,93.496,56809.0
2021-11-29 11:05:00,110.8,110.86,110.38,110.49,64769.0,93.5636,93.6143,93.2089,93.3018,64769.0
2021-11-29 11:10:00,110.47,110.88,110.43,110.83,52938.0,93.2849,93.6311,93.2512,93.5889,52938.0
2021-11-29 11:15:00,110.84,110.88,110.51,110.65,31750.0,93.5974,93.6311,93.3187,93.4369,31750.0
2021-11-29 11:20:00,110.68,110.87,110.67,110.77,31489.0,93.4623,93.6227,93.4538,93.5383,31489.0
2021-11-29 11:25:00,110.77,111.01,110.67,110.87,31783.0,93.5383,93.7409,93.4538,93.6227,31783.0
2021-11-29 11:30:00,110.91,111.37,110.9,110.94,45261.0,93.6565,94.0449,93.648,93.6818,45261.0
2021-11-29 11:35:00,110.93,111.01,110.79,110.88,20827.0,93.6734,93.7409,93.5551,93.6311,20827.0
2021-11-29 11:40:00,110.93,111.19,110.93,111.04,17189.0,93.6734,93.8929,93.6734,93.7663,17189.0
2021-11-29 11:45:00,111.05,111.13,111.01,111.07,11619.0,93.7747,93.8423,93.7409,93.7916,11619.0
2021-11-29 11:50:00,111.01,111.5,111.01,111.16,62521.0,93.7409,94.1547,93.7409,93.8676,62521.0
2021-11-29 11:55:00,111.15,111.3,110.97,111.17,34722.0,93.8591,93.9858,93.7071,93.876,34722.0
2021-11-29 12:00:00,111.17,111.44,111.17,111.39,27441.0,93.876,94.104,93.876,94.0618,27441.0
2021-11-29 12:05:00,111.44,111.54,111.2,111.25,41531.0,94.104,94.1885,93.9014,93.9436,41531.0
2021-11-29 12:10:00,111.23,111.26,111.02,111.2,44303.0,93.9267,93.952,93.7494,93.9014,44303.0
2021-11-29 12:15:00,111.19,111.65,111.13,111.54,40965.0,93.8929,94.2814,93.8423,94.1885,40965.0
2021-11-29 12:20:00,111.49,111.76,111.43,111.73,20903.0,94.1463,94.3743,94.0956,94.3489,20903.0
2021-11-29 12:25:00,111.76,111.84,111.71,111.78,46283.0,94.3743,94.4418,94.332,94.3911,46283.0
2021-11-29 12:30:00,111.77,111.96,111.76,111.94,21485.0,94.3827,94.5431,94.3743,94.5262,21485.0
2021-11-29 12:35:00,111.94,112.41,111.89,112.23,56115.0,94.5262,94.9231,94.484,94.7711,56115.0
2021-11-29 12:40:00,112.24,112.38,112.04,112.04,25369.0,94.7796,94.8978,94.6107,94.6107,25369.0
2021-11-29 12:45:00,112.07,112.44,112.0,112.4,27064.0,94.636,94.9485,94.5769,94.9147,27064.0
2021-11-29 12:50:00,112.39,112.39,112.01,112.09,22222.0,94.9062,94.9062,94.5854,94.6529,22222.0
2021-11-29 12:55:00,112.13,112.15,111.97,112.14,14249.0,94.6867,94.7036,94.5516,94.6951,14249.0
2021-11-29 13:00:00,112.13,112.16,111.95,112.0,23457.0,94.6867,94.712,94.5347,94.5769,23457.0
2021-11-29 13:05:00,111.99,112.03,111.68,111.68,28503.0,94.5685,94.6022,94.3067,94.3067,28503.0
2021-11-29 13:10:00,111.64,111.8,111.47,111.53,43395.0,94.2729,94.408,94.1294,94.18,43395.0
2021-11-29 13:15:00,111.53,111.58,111.16,111.3,20806.0,94.18,94.2223,93.8676,93.9858,20806.0
2021-11-29 13:20:00,111.37,111.42,111.17,111.18,18217.0,94.0449,94.0871,93.876,93.8845,18217.0
2021-11-29 13:25:00,111.15,111.24,111.04,111.22,21972.0,93.8591,93.9351,93.7663,93.9183,21972.0
2021-11-29 13:30:00,111.3,111.3,111.21,111.26,11498.0,93.9858,93.9858,93.9098,93.952,11498.0
2021-11-29 13:35:00,111.25,111.26,111.08,111.13,15143.0,93.9436,93.952,93.8,93.8423,15143.0
2021-11-29 13:40:00,111.11,111.13,110.94,110.97,33947.0,93.8254,93.8423,93.6818,93.7071,33947.0
2021-11-29 13:45:00,110.98,111.04,110.79,110.91,44444.0,93.7156,93.7663,93.5551,93.6565,44444.0
2021-11-29 13:50:00,110.88,110.93,110.76,110.83,16034.0,93.6311,93.6734,93.5298,93.5889,16034.0
2021-11-29 13:55:00,110.83,111.05,110.8,110.96,23908.0,93.5889,93.7747,93.5636,93.6987,23908.0
2021-11-29 14:00:00,110.92,110.96,110.74,110.96,22815.0,93.6649,93.6987,93.5129,93.6987,22815.0
2021-11-29 14:05:00,110.93,111.11,110.9,110.99,24199.0,93.6734,93.8254,93.648,93.724,24199.0
2021-11-29 14:10:00,111.0,111.36,111.0,111.24,23537.0,93.7325,94.0365,93.7325,93.9351,23537.0
2021-11-29 14:15:00,111.27,111.29,110.83,110.94,17658.0,93.9605,93.9774,93.5889,93.6818,17658.0
2021-11-29 14:20:00,110.94,111.05,110.82,110.82,17105.0,93.6818,93.7747,93.5805,93.5805,17105.0
2021-11-29 14:25:00,110.81,111.04,110.78,110.89,27660.0,93.572,93.7663,93.5467,93.6396,27660.0
2021-11-29 14:30:00,110.88,111.01,110.81,110.81,19049.0,93.6311,93.7409,93.572,93.572,19049.0
2021-11-29 14:35:00,110.82,110.82,110.65,110.75,25907.0,93.5805,93.5805,93.4369,93.5214,25907.0
2021-11-29 14:40:00,110.77,110.85,110.67,110.76,17613.0,93.5383,93.6058,93.4538,93.5298,17613.0
2021-11-29 14:45:00,110.8,111.0,110.78,110.91,29672.0,93.5636,93.7325,93.5467,93.6565,29672.0
2021-11-29 14:50:00,110.92,110.97,110.85,110.89,28643.0,93.6649,93.7071,93.6058,93.6396,28643.0
2021-11-29 14:55:00,110.89,110.97,110.78,110.85,19089.0,93.6396,93.7071,93.5467,93.6058,19089.0
2021-11-29 15:00:00,110.85,111.1,110.85,110.92,28212.0,93.6058,93.8169,93.6058,93.6649,28212.0
2021-11-29 15:05:00,110.92,110.95,110.73,110.86,21279.0,93.6649,93.6903,93.5045,93.6143,21279.0
2021-11-29 15:10:00,110.89,111.0,110.81,110.87,15603.0,93.6396,93.7325,93.572,93.6227,15603.0
2021-11-29 15:15:00,110.87,111.06,110.87,111.03,19294.0,93.6227,93.7831,93.6227,93.7578,19294.0
2021-11-29 15:20:00,111.03,111.17,110.99,111.12,24167.0,93.7578,93.876,93.724,93.8338,24167.0
2021-11-29 15:25:00,111.11,111.12,110.91,111.03,28099.0,93.8254,93.8338,93.6565,93.7578,28099.0
2021-11-29 15:30:00,111.02,111.1,110.94,111.04,52716.0,93.7494,93.8169,93.6818,93.7663,52716.0
2021-11-29 15:35:00,111.04,111.19,110.99,111.19,40324.0,93.7663,93.8929,93.724,93.8929,40324.0
2021-11-29 15:40:00,111.18,111.29,111.03,111.29,51864.0,93.8845,93.9774,93.7578,93.9774,51864.0
2021-11-29 15:45:00,111.29,111.39,111.03,111.03,60677.0,93.9774,94.0618,93.7578,93.7578,60677.0
2021-11-29 15:50:00,111.02,111.19,110.92,111.02,103653.0,93.7494,93.8929,93.6649,93.7494,103653.0
2021-11-29 15:55:00,111.03,111.21,110.86,110.91,141449.0,93.7578,93.9098,93.6143,93.6565,141449.0
2021-11-30 09:30:00,110.01,111.45,109.64,111.06,148597.0,92.8965,94.1125,92.584,93.7831,148597.0
2021-11-30 09:35:00,111.19,111.65,110.52,110.61,37191.0,93.8929,94.2814,93.3271,93.4031,37191.0
2021-11-30 09:40:00,110.8,111.01,110.32,110.47,42915.0,93.5636,93.7409,93.1583,93.2849,42915.0
2021-11-30 09:45:00,110.54,110.63,108.81,108.95,95837.0,93.344,93.42,91.8832,92.0014,95837.0
2021-11-30 09:50:00,108.95,109.15,108.61,108.84,45638.0,92.0014,92.1703,91.7143,91.9085,45638.0
2021-11-30 09:55:00,108.92,108.92,108.47,108.52,70186.0,91.9761,91.9761,91.5961,91.6383,70186.0
2021-11-30 10:00:00,108.57,109.49,108.53,108.94,46899.0,91.6805,92.4574,91.6467,91.9929,46899.0
2021-11-30 10:05:00,108.9,109.34,108.81,109.22,26718.0,91.9592,92.3307,91.8832,92.2294,26718.0
2021-11-30 10:10:00,109.21,109.29,108.68,108.68,30593.0,92.2209,92.2885,91.7734,91.7734,30593.0
2021-11-30 10:15:00,108.64,108.67,107.99,108.14,74644.0,91.7396,91.7649,91.1907,91.3174,74644.0
2021-11-30 10:20:00,108.12,108.4,107.85,107.85,41058.0,91.3005,91.5369,91.0725,91.0725,41058.0
2021-11-30 10:25:00,107.86,108.23,107.85,108.12,30436.0,91.0809,91.3934,91.0725,91.3005,30436.0
2021-11-30 10:30:00,108.15,108.85,108.09,108.59,54039.0,91.3258,91.9169,91.2752,91.6974,54039.0
2021-11-30 10:35:00,108.58,108.66,107.89,108.04,36955.0,91.6889,91.7565,91.1063,91.2329,36955.0
2021-11-30 10:40:00,108.04,108.16,107.93,108.04,25510.0,91.2329,91.3343,91.1401,91.2329,25510.0
2021-11-30 10:45:00,108.03,108.04,107.58,107.58,38912.0,91.2245,91.2329,90.8445,90.8445,38912.0
2021-11-30 10:50:00,107.58,107.58,107.05,107.09,35169.0,90.8445,90.8445,90.397,90.4307,35169.0
2021-11-30 10:55:00,107.09,107.1,106.79,106.84,50606.0,90.4307,90.4392,90.1774,90.2196,50606.0
2021-11-30 11:00:00,106.8,106.93,106.34,106.84,44682.0,90.1858,90.2956,89.7974,90.2196,44682.0
2021-11-30 11:05:00,106.79,107.69,106.62,107.51,54668.0,90.1774,90.9374,90.0338,90.7854,54668.0
2021-11-30 11:10:00,107.68,108.05,107.42,107.99,34856.0,90.9289,91.2414,90.7094,91.1907,34856.0
2021-11-30 11:15:00,108.0,108.0,107.63,107.69,34152.0,91.1992,91.1992,90.8867,90.9374,34152.0
2021-11-30 11:20:00,107.69,107.95,107.23,107.24,22482.0,90.9374,91.1569,90.549,90.5574,22482.0
2021-11-30 11:25:00,107.26,107.56,107.21,107.29,25123.0,90.5743,90.8276,90.5321,90.5996,25123.0
2021-11-30 11:30:00,107.37,107.53,107.01,107.09,23560.0,90.6672,90.8023,90.3632,90.4307,23560.0
2021-11-30 11:35:00,107.09,107.16,106.82,106.98,23375.0,90.4307,90.4898,90.2027,90.3378,23375.0
2021-11-30 11:40:00,107.04,107.04,106.43,106.47,20078.0,90.3885,90.3885,89.8734,89.9072,20078.0
2021-11-30 11:45:00,106.58,106.91,106.27,106.88,26489.0,90.0001,90.2787,89.7383,90.2534,26489.0
2021-11-30 11:50:00,106.84,107.3,106.78,106.81,55480.0,90.2196,90.6081,90.169,90.1943,55480.0
2021-11-30 11:55:00,106.87,107.34,106.86,107.29,28638.0,90.245,90.6418,90.2365,90.5996,28638.0
2021-11-30 12:00:00,107.28,107.28,106.61,106.95,41212.0,90.5912,90.5912,90.0254,90.3125,41212.0
2021-11-30 12:05:00,106.95,107.09,106.78,106.89,17461.0,90.3125,90.4307,90.169,90.2618,17461.0
2021-11-30 12:10:00,106.97,107.2,106.77,107.0,31888.0,90.3294,90.5236,90.1605,90.3547,31888.0
2021-11-30 12:15:00,107.01,107.3,106.93,107.25,39153.0,90.3632,90.6081,90.2956,90.5658,39153.0
2021-11-30 12:20:00,107.26,107.26,106.87,107.09,24689.0,90.5743,90.5743,90.245,90.4307,24689.0
2021-11-30 12:25:00,107.04,107.37,106.98,107.37,26264.0,90.3885,90.6672,90.3378,90.6672,26264.0
2021-11-30 12:30:00,107.31,107.49,107.15,107.46,42121.0,90.6165,90.7685,90.4814,90.7432,42121.0
2021-11-30 12:35:00,107.42,107.49,107.11,107.22,28650.0,90.7094,90.7685,90.4476,90.5405,28650.0
2021-11-30 12:40:00,107.22,107.62,107.0,107.62,21167.0,90.5405,90.8783,90.3547,90.8783,21167.0
2021-11-30 12:45:00,107.58,107.8,107.13,107.13,17518.0,90.8445,91.0303,90.4645,90.4645,17518.0
2021-11-30 12:50:00,107.16,107.55,107.15,107.52,20193.0,90.4898,90.8192,90.4814,90.7938,20193.0
2021-11-30 12:55:00,107.55,107.63,107.26,107.34,25842.0,90.8192,90.8867,90.5743,90.6418,25842.0
2021-11-30 13:00:00,107.39,107.62,107.33,107.59,38381.0,90.6841,90.8783,90.6334,90.8529,38381.0
2021-11-30 13:05:00,107.56,108.03,107.55,107.8,53029.0,90.8276,91.2245,90.8192,91.0303,53029.0
2021-11-30 13:10:00,107.77,107.88,107.61,107.69,17943.0,91.0049,91.0978,90.8698,90.9374,17943.0
2021-11-30 13:15:00,107.77,108.38,107.69,108.34,68100.0,91.0049,91.5201,90.9374,91.4863,68100.0
2021-11-30 13:20:00,108.3,108.41,107.91,108.36,31448.0,91.4525,91.5454,91.1232,91.5032,31448.0
2021-11-30 13:25:00,108.32,108.53,108.04,108.06,29511.0,91.4694,91.6467,91.2329,91.2498,29511.0
2021-11-30 13:30:00,108.12,108.46,108.0,108.2,19715.0,91.3005,91.5876,91.1992,91.3681,19715.0
2021-11-30 13:35:00,108.19,108.53,108.16,108.51,13307.0,91.3596,91.6467,91.3343,91.6298,13307.0
2021-11-30 13:40:00,108.51,108.6,108.39,108.49,22589.0,91.6298,91.7058,91.5285,91.6129,22589.0
2021-11-30 13:45:00,108.48,108.62,108.38,108.54,26702.0,91.6045,91.7227,91.5201,91.6552,26702.0
2021-11-30 13:50:00,108.54,108.72,108.49,108.72,20964.0,91.6552,91.8072,91.6129,91.8072,20964.0
2021-11-30 13:55:00,108.67,108.84,108.55,108.7,29509.0,91.7649,91.9085,91.6636,91.7903,29509.0
2021-11-30 14:00:00,108.7,108.71,108.37,108.41,16859.0,91.7903,91.7987,91.5116,91.5454,16859.0
2021-11-30 14:05:00,108.44,108.5,108.22,108.25,30438.0,91.5707,91.6214,91.3849,91.4103,30438.0
2021-11-30 14:10:00,108.23,108.41,108.19,108.23,18529.0,91.3934,91.5454,91.3596,91.3934,18529.0
2021-11-30 14:15:00,108.21,108.55,108.19,108.51,30700.0,91.3765,91.6636,91.3596,91.6298,30700.0
2021-11-30 14:20:00,108.51,108.57,108.39,108.52,41932.0,91.6298,91.6805,91.5285,91.6383,41932.0
2021-11-30 14:25:00,108.52,108.7,107.92,107.92,28285.0,91.6383,91.7903,91.1316,91.1316,28285.0
2021-11-30 14:30:00,107.9,108.03,107.71,107.98,30797.0,91.1147,91.2245,90.9543,91.1823,30797.0
2021-11-30 14:35:00,107.98,108.07,107.87,107.88,11207.0,91.1823,91.2583,91.0894,91.0978,11207.0
2021-11-30 14:40:00,107.89,108.13,107.55,107.63,33090.0,91.1063,91.3089,90.8192,90.8867,33090.0
2021-11-30 14:45:00,107.66,107.73,107.43,107.43,16630.0,90.9121,90.9712,90.7178,90.7178,16630.0
2021-11-30 14:50:00,107.44,107.46,107.08,107.19,30422.0,90.7263,90.7432,90.4223,90.5152,30422.0
2021-11-30 14:55:00,107.16,107.33,107.04,107.13,35556.0,90.4898,90.6334,90.3885,90.4645,35556.0
2021-11-30 15:00:00,107.15,107.2,106.95,107.05,31193.0,90.4814,90.5236,90.3125,90.397,31193.0
2021-11-30 15:05:00,107.02,107.1,106.81,106.86,32812.0,90.3716,90.4392,90.1943,90.2365,32812.0
2021-11-30 15:10:00,106.86,107.0,106.72,106.82,30684.0,90.2365,90.3547,90.1183,90.2027,30684.0
2021-11-30 15:15:00,106.84,106.99,106.71,106.96,31430.0,90.2196,90.3463,90.1098,90.321,31430.0
2021-11-30 15:20:00,106.96,107.3,106.93,106.95,41419.0,90.321,90.6081,90.2956,90.3125,41419.0
2021-11-30 15:25:00,106.94,107.22,106.86,107.07,73404.0,90.3041,90.5405,90.2365,90.4138,73404.0
2021-11-30 15:30:00,107.09,107.34,107.05,107.2,48658.0,90.4307,90.6418,90.397,90.5236,48658.0
2021-11-30 15:35:00,107.18,107.34,106.98,107.2,48814.0,90.5067,90.6418,90.3378,90.5236,48814.0
2021-11-30 15:40:00,107.18,107.48,107.16,107.41,51759.0,90.5067,90.7601,90.4898,90.701,51759.0
2021-11-30 15:45:00,107.41,107.48,107.1,107.11,55366.0,90.701,90.7601,90.4392,90.4476,55366.0
2021-11-30 15:50:00,107.07,107.1,106.71,106.78,130395.0,90.4138,90.4392,90.1098,90.169,130395.0
2021-11-30 15:55:00,106.81,107.03,106.71,106.81,251511.0,90.1943,90.3801,90.1098,90.1943,251511.0
2021-12-01 09:30:00,108.14,108.41,107.12,107.36,111139.0,91.3174,91.5454,90.4561,90.6587,111139.0
2021-12-01 09:35:00,107.41,107.47,106.91,107.07,47668.0,90.701,90.7516,90.2787,90.4138,47668.0
2021-12-01 09:40:00,107.09,107.63,106.9,107.5,30925.0,90.4307,90.8867,90.2703,90.777,30925.0
2021-12-01 09:45:00,107.47,107.89,107.23,107.5,24650.0,90.7516,91.1063,90.549,90.777,24650.0
2021-12-01 09:50:00,107.43,107.96,107.34,107.46,24538.0,90.7178,91.1654,90.6418,90.7432,24538.0
2021-12-01 09:55:00,107.54,107.85,107.41,107.5,22169.0,90.8107,91.0725,90.701,90.777,22169.0
2021-12-01 10:00:00,107.53,108.04,107.48,107.51,30040.0,90.8023,91.2329,90.7601,90.7854,30040.0
2021-12-01 10:05:00,107.51,107.79,107.5,107.78,18713.0,90.7854,91.0218,90.777,91.0134,18713.0
2021-12-01 10:10:00,107.69,107.81,107.2,107.35,26227.0,90.9374,91.0387,90.5236,90.6503,26227.0
2021-12-01 10:15:00,107.39,107.64,107.13,107.64,34470.0,90.6841,90.8952,90.4645,90.8952,34470.0
2021-12-01 10:20:00,107.7,107.88,107.51,107.66,68197.0,90.9458,91.0978,90.7854,90.9121,68197.0
2021-12-01 10:25:00,107.72,107.84,107.49,107.64,30960.0,90.9627,91.0641,90.7685,90.8952,30960.0
2021-12-01 10:30:00,107.64,107.71,107.39,107.45,40138.0,90.8952,90.9543,90.6841,90.7347,40138.0
2021-12-01 10:35:00,107.46,107.53,107.15,107.22,24172.0,90.7432,90.8023,90.4814,90.5405,24172.0
2021-12-01 10:40:00,107.24,107.25,106.82,107.06,34487.0,90.5574,90.5658,90.2027,90.4054,34487.0
2021-12-01 10:45:00,107.11,107.33,107.05,107.21,26787.0,90.4476,90.6334,90.397,90.5321,26787.0
2021-12-01 10:50:00,107.27,107.29,107.06,107.16,30854.0,90.5827,90.5996,90.4054,90.4898,30854.0
2021-12-01 10:55:00,107.13,107.16,106.71,107.08,55635.0,90.4645,90.4898,90.1098,90.4223,55635.0
2021-12-01 11:00:00,107.09,107.38,106.91,106.95,34623.0,90.4307,90.6756,90.2787,90.3125,34623.0
2021-12-01 11:05:00,106.93,107.27,106.81,107.21,37898.0,90.2956,90.5827,90.1943,90.5321,37898.0
2021-12-01 11:10:00,107.22,107.43,107.18,107.43,15703.0,90.5405,90.7178,90.5067,90.7178,15703.0
2021-12-01 11:15:00,107.41,107.43,107.12,107.13,21446.0,90.701,90.7178,90.4561,90.4645,21446.0
2021-12-01 11:20:00,107.14,107.14,106.88,107.01,34835.0,90.473,90.473,90.2534,90.3632,34835.0
2021-12-01 11:25:00,107.01,107.11,106.87,106.88,24836.0,90.3632,90.4476,90.245,90.2534,24836.0
2021-12-01 11:30:00,106.96,107.0,106.78,106.86,26489.0,90.321,90.3547,90.169,90.2365,26489.0
2021-12-01 11:35:00,106.85,106.98,106.67,106.67,29479.0,90.2281,90.3378,90.0761,90.0761,29479.0
2021-12-01 11:40:00,106.75,106.8,106.44,106.44,24819.0,90.1436,90.1858,89.8818,89.8818,24819.0
2021-12-01 11:45:00,106.47,106.47,106.06,106.23,33038.0,89.9072,89.9072,89.561,89.7045,33038.0
2021-12-01 11:50:00,106.2,106.33,105.87,105.87,31833.0,89.6792,89.789,89.4005,89.4005,31833.0
2021-12-01 11:55:00,105.89,106.01,105.82,105.97,30697.0,89.4174,89.5187,89.3583,89.485,30697.0
2021-12-01 12:00:00,105.97,106.01,105.76,105.96,18189.0,89.485,89.5187,89.3076,89.4765,18189.0
2021-12-01 12:05:00,105.93,105.93,105.66,105.73,16315.0,89.4512,89.4512,89.2232,89.2823,16315.0
2021-12-01 12:10:00,105.74,105.85,105.47,105.53,25574.0,89.2907,89.3836,89.0627,89.1134,25574.0
2021-12-01 12:15:00,105.5,105.7,105.47,105.59,22925.0,89.0881,89.257,89.0627,89.1641,22925.0
2021-12-01 12:20:00,105.6,105.73,105.35,105.35,29034.0,89.1725,89.2823,88.9614,88.9614,29034.0
2021-12-01 12:25:00,105.33,105.42,105.18,105.26,32436.0,88.9445,89.0205,88.8179,88.8854,32436.0
2021-12-01 12:30:00,105.29,105.75,105.24,105.75,24329.0,88.9107,89.2992,88.8685,89.2992,24329.0
2021-12-01 12:35:00,105.66,105.69,105.4,105.43,16526.0,89.2232,89.2485,89.0036,89.029,16526.0
2021-12-01 12:40:00,105.41,105.49,105.24,105.49,29094.0,89.0121,89.0796,88.8685,89.0796,29094.0
2021-12-01 12:45:00,105.49,105.64,105.48,105.63,25368.0,89.0796,89.2063,89.0712,89.1979,25368.0
2021-12-01 12:50:00,105.59,105.63,105.32,105.34,32285.0,89.1641,89.1979,88.9361,88.953,32285.0
2021-12-01 12:55:00,105.34,105.56,105.24,105.31,28356.0,88.953,89.1387,88.8685,88.9276,28356.0
2021-12-01 13:00:00,105.31,105.75,105.31,105.66,43685.0,88.9276,89.2992,88.9276,89.2232,43685.0
2021-12-01 13:05:00,105.68,105.79,105.34,105.46,35594.0,89.2401,89.333,88.953,89.0543,35594.0
2021-12-01 13:10:00,105.44,105.6,105.16,105.24,28458.0,89.0374,89.1725,88.801,88.8685,28458.0
2021-12-01 13:15:00,105.21,105.6,105.18,105.2,24406.0,88.8432,89.1725,88.8179,88.8347,24406.0
2021-12-01 13:20:00,105.22,105.56,105.14,105.45,23188.0,88.8516,89.1387,88.7841,89.0459,23188.0
2021-12-01 13:25:00,105.45,105.49,105.31,105.31,15004.0,89.0459,89.0796,88.9276,88.9276,15004.0
2021-12-01 13:30:00,105.34,105.45,105.11,105.12,26539.0,88.953,89.0459,88.7587,88.7672,26539.0
2021-12-01 13:35:00,105.14,105.31,105.12,105.17,19639.0,88.7841,88.9276,88.7672,88.8094,19639.0
2021-12-01 13:40:00,105.17,105.23,104.84,104.96,49036.0,88.8094,88.8601,88.5307,88.6321,49036.0
2021-12-01 13:45:00,104.89,104.89,104.43,104.45,18939.0,88.573,88.573,88.1845,88.2014,18939.0
2021-12-01 13:50:00,104.48,104.86,104.48,104.86,29333.0,88.2268,88.5476,88.2268,88.5476,29333.0
2021-12-01 13:55:00,104.87,105.11,104.85,105.0,19238.0,88.5561,88.7587,88.5392,88.6659,19238.0
2021-12-01 14:00:00,104.96,105.04,104.66,104.66,25770.0,88.6321,88.6996,88.3788,88.3788,25770.0
2021-12-01 14:05:00,104.75,104.79,104.55,104.55,18354.0,88.4547,88.4885,88.2859,88.2859,18354.0
2021-12-01 14:10:00,104.51,104.57,104.32,104.45,30301.0,88.2521,88.3028,88.0916,88.2014,30301.0
2021-12-01 14:15:00,104.48,104.5,104.11,104.13,17028.0,88.2268,88.2436,87.9143,87.9312,17028.0
2021-12-01 14:20:00,104.15,104.56,104.15,104.56,29584.0,87.9481,88.2943,87.9481,88.2943,29584.0
2021-12-01 14:25:00,104.57,104.85,104.53,104.82,18451.0,88.3028,88.5392,88.269,88.5139,18451.0
2021-12-01 14:30:00,104.79,105.16,104.72,104.89,21728.0,88.4885,88.801,88.4294,88.573,21728.0
2021-12-01 14:35:00,104.91,105.04,104.82,105.04,54090.0,88.5899,88.6996,88.5139,88.6996,54090.0
2021-12-01 14:40:00,105.04,105.19,104.88,105.03,24918.0,88.6996,88.8263,88.5645,88.6912,24918.0
2021-12-01 14:45:00,105.01,105.29,104.94,104.99,22446.0,88.6743,88.9107,88.6152,88.6574,22446.0
2021-12-01 14:50:00,104.99,105.06,104.48,104.48,28518.0,88.6574,88.7165,88.2268,88.2268,28518.0
2021-12-01 14:55:00,104.45,104.56,104.41,104.44,25386.0,88.2014,88.2943,88.1676,88.193,25386.0
2021-12-01 15:00:00,104.46,104.54,104.1,104.14,28403.0,88.2099,88.2774,87.9059,87.9396,28403.0
2021-12-01 15:05:00,104.14,104.14,103.88,103.89,38974.0,87.9396,87.9396,87.7201,87.7285,38974.0
2021-12-01 15:10:00,103.92,104.03,103.8,104.02,39214.0,87.7539,87.8468,87.6525,87.8383,39214.0
2021-12-01 15:15:00,104.01,104.01,103.66,103.67,35360.0,87.8299,87.8299,87.5343,87.5428,35360.0
2021-12-01 15:20:00,103.71,103.71,103.13,103.14,58762.0,87.5765,87.5765,87.0868,87.0952,58762.0
2021-12-01 15:25:00,103.14,103.34,102.92,103.12,88653.0,87.0952,87.2641,86.9094,87.0783,88653.0
2021-12-01 15:30:00,103.12,103.28,102.81,103.02,52489.0,87.0783,87.2134,86.8165,86.9939,52489.0
2021-12-01 15:35:00,103.02,103.24,102.87,103.12,57916.0,86.9939,87.1797,86.8672,87.0783,57916.0
2021-12-01 15:40:00,103.12,103.55,103.05,103.52,61707.0,87.0783,87.4414,87.0192,87.4161,61707.0
2021-12-01 15:45:00,103.52,103.63,102.86,102.87,89324.0,87.4161,87.509,86.8588,86.8672,89324.0
2021-12-01 15:50:00,102.86,103.05,102.63,102.9,128500.0,86.8588,87.0192,86.6645,86.8925,128500.0
2021-12-01 15:55:00,102.94,102.94,102.23,102.25,241162.0,86.9263,86.9263,86.3268,86.3437,241162.0
2021-12-02 09:30:00,104.24,105.3,103.85,104.07,170409.0,88.0241,88.9192,87.6948,87.8805,170409.0
2021-12-02 09:35:00,104.1,105.3,104.03,105.15,45382.0,87.9059,88.9192,87.8468,88.7925,45382.0
2021-12-02 09:40:00,105.22,105.72,105.0,105.56,62948.0,88.8516,89.2739,88.6659,89.1387,62948.0
2021-12-02 09:45:00,105.6,105.82,104.88,105.02,51328.0,89.1725,89.3583,88.5645,88.6827,51328.0
2021-12-02 09:50:00,104.93,105.4,104.56,105.3,40307.0,88.6067,89.0036,88.2943,88.9192,40307.0
2021-12-02 09:55:00,105.25,105.58,104.84,105.05,35076.0,88.877,89.1556,88.5307,88.7081,35076.0
2021-12-02 10:00:00,105.01,105.23,104.5,105.06,57666.0,88.6743,88.8601,88.2436,88.7165,57666.0
2021-12-02 10:05:00,105.09,105.14,104.52,104.56,39637.0,88.7419,88.7841,88.2605,88.2943,39637.0
2021-12-02 10:10:00,104.56,105.02,104.33,104.98,40310.0,88.2943,88.6827,88.1001,88.649,40310.0
2021-12-02 10:15:00,104.91,104.91,104.26,104.33,28912.0,88.5899,88.5899,88.041,88.1001,28912.0
2021-12-02 10:20:00,104.33,104.48,104.18,104.4,27015.0,88.1001,88.2268,87.9734,88.1592,27015.0
2021-12-02 10:25:00,104.34,104.55,104.15,104.33,29390.0,88.1085,88.2859,87.9481,88.1001,29390.0
2021-12-02 10:30:00,104.34,104.46,103.87,103.88,43505.0,88.1085,88.2099,87.7116,87.7201,43505.0
2021-12-02 10:35:00,103.86,103.9,103.05,103.2,38457.0,87.7032,87.737,87.0192,87.1459,38457.0
2021-12-02 10:40:00,103.24,103.4,102.88,102.93,24509.0,87.1797,87.3148,86.8757,86.9179,24509.0
2021-12-02 10:45:00,102.92,103.42,102.62,103.33,33147.0,86.9094,87.3316,86.6561,87.2556,33147.0
2021-12-02 10:50:00,103.37,103.71,103.28,103.35,34914.0,87.2894,87.5765,87.2134,87.2725,34914.0
2021-12-02 10:55:00,103.36,104.15,103.23,104.15,27542.0,87.281,87.9481,87.1712,87.9481,27542.0
2021-12-02 11:00:00,104.12,104.22,103.36,103.4,35413.0,87.9228,88.0072,87.281,87.3148,35413.0
2021-12-02 11:05:00,103.4,103.67,103.36,103.67,17854.0,87.3148,87.5428,87.281,87.5428,17854.0
2021-12-02 11:10:00,103.7,103.8,103.51,103.54,19142.0,87.5681,87.6525,87.4076,87.433,19142.0
2021-12-02 11:15:00,103.58,103.92,103.58,103.79,23461.0,87.4668,87.7539,87.4668,87.6441,23461.0
2021-12-02 11:20:00,103.82,103.82,103.53,103.57,17953.0,87.6694,87.6694,87.4245,87.4583,17953.0
2021-12-02 11:25:00,103.56,103.85,103.53,103.79,16833.0,87.4499,87.6948,87.4245,87.6441,16833.0
2021-12-02 11:30:00,103.75,103.88,103.14,103.24,20430.0,87.6103,87.7201,87.0952,87.1797,20430.0
2021-12-02 11:35:00,103.24,103.61,103.07,103.5,29410.0,87.1797,87.4921,87.0361,87.3992,29410.0
2021-12-02 11:40:00,103.51,103.78,103.45,103.51,27479.0,87.4076,87.6356,87.357,87.4076,27479.0
2021-12-02 11:45:00,103.46,103.9,103.25,103.84,20158.0,87.3654,87.737,87.1881,87.6863,20158.0
2021-12-02 11:50:00,103.83,103.87,103.71,103.86,19517.0,87.6779,87.7116,87.5765,87.7032,19517.0
2021-12-02 11:55:00,103.86,104.09,103.57,103.95,34347.0,87.7032,87.8974,87.4583,87.7792,34347.0
2021-12-02 12:00:00,103.95,104.08,103.84,104.07,31776.0,87.7792,87.889,87.6863,87.8805,31776.0
2021-12-02 12:05:00,104.08,104.29,103.88,104.28,24651.0,87.889,88.0663,87.7201,88.0579,24651.0
2021-12-02 12:10:00,104.28,104.41,104.24,104.31,17513.0,88.0579,88.1676,88.0241,88.0832,17513.0
2021-12-02 12:15:00,104.27,104.43,104.17,104.3,32978.0,88.0494,88.1845,87.965,88.0748,32978.0
2021-12-02 12:20:00,104.28,104.48,104.26,104.34,22576.0,88.0579,88.2268,88.041,88.1085,22576.0
2021-12-02 12:25:00,104.36,104.47,104.26,104.47,20880.0,88.1254,88.2183,88.041,88.2183,20880.0
2021-12-02 12:30:00,104.47,104.66,104.47,104.52,32247.0,88.2183,88.3788,88.2183,88.2605,32247.0
2021-12-02 12:35:00,104.52,104.6,104.23,104.43,19949.0,88.2605,88.3281,88.0156,88.1845,19949.0
2021-12-02 12:40:00,104.45,104.45,103.9,103.9,27649.0,88.2014,88.2014,87.737,87.737,27649.0
2021-12-02 12:45:00,103.95,104.07,103.88,104.04,15634.0,87.7792,87.8805,87.7201,87.8552,15634.0
2021-12-02 12:50:00,104.0,104.04,103.77,103.93,18654.0,87.8214,87.8552,87.6272,87.7623,18654.0
2021-12-02 12:55:00,103.96,104.02,103.81,104.01,13058.0,87.7876,87.8383,87.661,87.8299,13058.0
2021-12-02 13:00:00,103.99,104.03,103.75,103.96,28872.0,87.813,87.8468,87.6103,87.7876,28872.0
2021-12-02 13:05:00,103.92,103.98,103.64,103.78,20290.0,87.7539,87.8045,87.5174,87.6356,20290.0
2021-12-02 13:10:00,103.78,103.92,103.68,103.9,17843.0,87.6356,87.7539,87.5512,87.737,17843.0
2021-12-02 13:15:00,103.89,103.92,103.49,103.55,28200.0,87.7285,87.7539,87.3908,87.4414,28200.0
2021-12-02 13:20:00,103.57,103.68,103.18,103.21,27906.0,87.4583,87.5512,87.129,87.1543,27906.0
2021-12-02 13:25:00,103.21,103.36,103.11,103.15,18170.0,87.1543,87.281,87.0699,87.1037,18170.0
2021-12-02 13:30:00,103.19,103.47,103.05,103.47,32528.0,87.1374,87.3739,87.0192,87.3739,32528.0
2021-12-02 13:35:00,103.47,103.55,103.35,103.53,19459.0,87.3739,87.4414,87.2725,87.4245,19459.0
2021-12-02 13:40:00,103.54,103.63,103.42,103.6,18000.0,87.433,87.509,87.3316,87.4836,18000.0
2021-12-02 13:45:00,103.59,103.6,103.2,103.23,30983.0,87.4752,87.4836,87.1459,87.1712,30983.0
2021-12-02 13:50:00,103.22,103.7,103.12,103.7,20104.0,87.1628,87.5681,87.0783,87.5681,20104.0
2021-12-02 13:55:00,103.7,103.93,103.7,103.82,34378.0,87.5681,87.7623,87.5681,87.6694,34378.0
2021-12-02 14:00:00,103.79,103.86,103.63,103.65,33651.0,87.6441,87.7032,87.509,87.5259,33651.0
2021-12-02 14:05:00,103.67,103.7,103.49,103.64,21409.0,87.5428,87.5681,87.3908,87.5174,21409.0
2021-12-02 14:10:00,103.64,103.79,103.42,103.64,37476.0,87.5174,87.6441,87.3316,87.5174,37476.0
2021-12-02 14:15:00,103.65,103.85,103.61,103.72,21492.0,87.5259,87.6948,87.4921,87.585,21492.0
2021-12-02 14:20:00,103.7,104.0,103.63,103.9,28330.0,87.5681,87.8214,87.509,87.737,28330.0
2021-12-02 14:25:00,103.9,104.37,103.88,104.37,19384.0,87.737,88.1339,87.7201,88.1339,19384.0
2021-12-02 14:30:00,104.34,104.38,104.23,104.32,21043.0,88.1085,88.1423,88.0156,88.0916,21043.0
2021-12-02 14:35:00,104.34,104.39,103.99,104.23,24022.0,88.1085,88.1508,87.813,88.0156,24022.0
2021-12-02 14:40:00,104.25,104.25,103.88,103.91,30862.0,88.0325,88.0325,87.7201,87.7454,30862.0
2021-12-02 14:45:00,103.94,103.96,103.79,103.86,16128.0,87.7708,87.7876,87.6441,87.7032,16128.0
2021-12-02 14:50:00,103.87,103.97,103.74,103.94,26743.0,87.7116,87.7961,87.6019,87.7708,26743.0
2021-12-02 14:55:00,103.94,104.48,103.94,104.35,57629.0,87.7708,88.2268,87.7708,88.117,57629.0
2021-12-02 15:00:00,104.38,104.58,104.16,104.34,33323.0,88.1423,88.3112,87.9565,88.1085,33323.0
2021-12-02 15:05:00,104.34,104.36,104.09,104.15,28616.0,88.1085,88.1254,87.8974,87.9481,28616.0
2021-12-02 15:10:00,104.17,104.19,103.76,104.08,39748.0,87.965,87.9819,87.6188,87.889,39748.0
2021-12-02 15:15:00,104.1,104.13,103.88,104.02,53311.0,87.9059,87.9312,87.7201,87.8383,53311.0
2021-12-02 15:20:00,104.0,104.21,103.85,104.14,37284.0,87.8214,87.9988,87.6948,87.9396,37284.0
2021-12-02 15:25:00,104.15,104.43,104.13,104.34,38451.0,87.9481,88.1845,87.9312,88.1085,38451.0
2021-12-02 15:30:00,104.34,104.72,104.34,104.5,55622.0,88.1085,88.4294,88.1085,88.2436,55622.0
2021-12-02 15:35:00,104.47,104.52,104.1,104.14,69419.0,88.2183,88.2605,87.9059,87.9396,69419.0
2021-12-02 15:40:00,104.13,104.37,104.08,104.18,63550.0,87.9312,88.1339,87.889,87.9734,63550.0
2021-12-02 15:45:00,104.19,104.33,103.99,104.26,69526.0,87.9819,88.1001,87.813,88.041,69526.0
2021-12-02 15:50:00,104.25,104.28,103.8,103.83,89486.0,88.0325,88.0579,87.6525,87.6779,89486.0
2021-12-02 15:55:00,103.84,103.95,103.67,103.94,152308.0,87.6863,87.7792,87.5428,87.7708,152308.0
2021-12-03 09:30:00,104.54,105.49,104.46,104.9,90393.0,88.2774,89.0796,88.2099,88.5814,90393.0
2021-12-03 09:35:00,104.83,104.9,104.41,104.45,37748.0,88.5223,88.5814,88.1676,88.2014,37748.0
2021-12-03 09:40:00,104.48,104.75,104.21,104.49,34810.0,88.2268,88.4547,87.9988,88.2352,34810.0
2021-12-03 09:45:00,104.54,104.67,103.71,103.81,49367.0,88.2774,88.3872,87.5765,87.661,49367.0
2021-12-03 09:50:00,103.83,104.16,103.65,104.05,40224.0,87.6779,87.9565,87.5259,87.8636,40224.0
2021-12-03 09:55:00,104.06,104.7,103.9,104.6,32660.0,87.8721,88.4125,87.737,88.3281,32660.0
2021-12-03 10:00:00,104.57,104.96,104.17,104.65,63153.0,88.3028,88.6321,87.965,88.3703,63153.0
2021-12-03 10:05:00,104.59,104.79,104.09,104.09,45665.0,88.3196,88.4885,87.8974,87.8974,45665.0
2021-12-03 10:10:00,104.11,104.35,103.92,104.23,43579.0,87.9143,88.117,87.7539,88.0156,43579.0
2021-12-03 10:15:00,104.28,104.9,104.21,104.67,35039.0,88.0579,88.5814,87.9988,88.3872,35039.0
2021-12-03 10:20:00,104.76,104.9,104.36,104.73,35417.0,88.4632,88.5814,88.1254,88.4379,35417.0
2021-12-03 10:25:00,104.75,105.04,104.51,104.91,52231.0,88.4547,88.6996,88.2521,88.5899,52231.0
2021-12-03 10:30:00,104.84,104.84,104.47,104.56,32104.0,88.5307,88.5307,88.2183,88.2943,32104.0
2021-12-03 10:35:00,104.59,104.73,104.36,104.68,55031.0,88.3196,88.4379,88.1254,88.3956,55031.0
2021-12-03 10:40:00,104.63,104.7,104.27,104.27,27599.0,88.3534,88.4125,88.0494,88.0494,27599.0
2021-12-03 10:45:00,104.28,104.28,103.72,104.0,26965.0,88.0579,88.0579,87.585,87.8214,26965.0
2021-12-03 10:50:00,104.01,104.37,103.8,104.37,26482.0,87.8299,88.1339,87.6525,88.1339,26482.0
2021-12-03 10:55:00,104.32,104.53,104.01,104.21,34242.0,88.0916,88.269,87.8299,87.9988,34242.0
2021-12-03 11:00:00,104.1,104.33,103.96,104.33,22347.0,87.9059,88.1001,87.7876,88.1001,22347.0
2021-12-03 11:05:00,104.29,104.29,103.78,103.94,16521.0,88.0663,88.0663,87.6356,87.7708,16521.0
2021-12-03 11:10:00,104.02,104.36,103.86,104.23,25027.0,87.8383,88.1254,87.7032,88.0156,25027.0
2021-12-03 11:15:00,104.17,104.31,103.94,104.01,27140.0,87.965,88.0832,87.7708,87.8299,27140.0
2021-12-03 11:20:00,103.96,104.9,103.88,104.85,29754.0,87.7876,88.5814,87.7201,88.5392,29754.0
2021-12-03 11:25:00,104.8,105.29,104.8,105.11,25215.0,88.497,88.9107,88.497,88.7587,25215.0
2021-12-03 11:30:00,105.11,105.29,104.84,105.29,25457.0,88.7587,88.9107,88.5307,88.9107,25457.0
2021-12-03 11:35:00,105.32,105.33,104.96,105.33,28162.0,88.9361,88.9445,88.6321,88.9445,28162.0
2021-12-03 11:40:00,105.3,105.48,104.74,104.75,32268.0,88.9192,89.0712,88.4463,88.4547,32268.0
2021-12-03 11:45:00,104.75,105.1,104.72,104.77,36275.0,88.4547,88.7503,88.4294,88.4716,36275.0
2021-12-03 11:50:00,104.73,104.78,104.45,104.5,21472.0,88.4379,88.4801,88.2014,88.2436,21472.0
2021-12-03 11:55:00,104.42,104.59,104.25,104.35,20530.0,88.1761,88.3196,88.0325,88.117,20530.0
2021-12-03 12:00:00,104.37,104.42,104.1,104.11,26948.0,88.1339,88.1761,87.9059,87.9143,26948.0
2021-12-03 12:05:00,104.14,104.45,104.02,104.45,21994.0,87.9396,88.2014,87.8383,88.2014,21994.0
2021-12-03 12:10:00,104.42,104.72,104.4,104.54,16595.0,88.1761,88.4294,88.1592,88.2774,16595.0
2021-12-03 12:15:00,104.58,104.89,104.53,104.76,16026.0,88.3112,88.573,88.269,88.4632,16026.0
2021-12-03 12:20:00,104.79,105.0,104.73,104.95,18812.0,88.4885,88.6659,88.4379,88.6236,18812.0
2021-12-03 12:25:00,104.92,105.0,104.74,104.82,21791.0,88.5983,88.6659,88.4463,88.5139,21791.0
2021-12-03 12:30:00,104.78,104.78,104.52,104.67,22392.0,88.4801,88.4801,88.2605,88.3872,22392.0
2021-12-03 12:35:00,104.64,105.12,104.61,105.12,28629.0,88.3619,88.7672,88.3365,88.7672,28629.0
2021-12-03 12:40:00,105.13,105.15,104.79,104.86,32023.0,88.7756,88.7925,88.4885,88.5476,32023.0
2021-12-03 12:45:00,104.84,104.92,104.68,104.81,23018.0,88.5307,88.5983,88.3956,88.5054,23018.0
2021-12-03 12:50:00,104.82,104.95,104.61,104.71,31717.0,88.5139,88.6236,88.3365,88.421,31717.0
2021-12-03 12:55:00,104.7,104.75,104.47,104.7,33095.0,88.4125,88.4547,88.2183,88.4125,33095.0
2021-12-03 13:00:00,104.67,104.78,104.53,104.75,20874.0,88.3872,88.4801,88.269,88.4547,20874.0
2021-12-03 13:05:00,104.8,105.15,104.73,105.11,23148.0,88.497,88.7925,88.4379,88.7587,23148.0
2021-12-03 13:10:00,105.13,105.23,104.82,104.86,27601.0,88.7756,88.8601,88.5139,88.5476,27601.0
2021-12-03 13:15:00,104.87,105.38,104.87,105.38,22942.0,88.5561,88.9867,88.5561,88.9867,22942.0
2021-12-03 13:20:00,105.37,105.5,105.3,105.48,23554.0,88.9783,89.0881,88.9192,89.0712,23554.0
2021-12-03 13:25:00,105.48,105.56,105.36,105.45,21742.0,89.0712,89.1387,88.9699,89.0459,21742.0
2021-12-03 13:30:00,105.42,105.51,105.05,105.06,30322.0,89.0205,89.0965,88.7081,88.7165,30322.0
2021-12-03 13:35:00,105.09,105.12,104.89,104.98,25065.0,88.7419,88.7672,88.573,88.649,25065.0
2021-12-03 13:40:00,105.02,105.11,104.8,105.02,26705.0,88.6827,88.7587,88.497,88.6827,26705.0
2021-12-03 13:45:00,105.06,105.24,104.96,105.09,24779.0,88.7165,88.8685,88.6321,88.7419,24779.0
2021-12-03 13:50:00,105.13,105.23,105.08,105.15,36132.0,88.7756,88.8601,88.7334,88.7925,36132.0
2021-12-03 13:55:00,105.16,105.35,105.1,105.19,19178.0,88.801,88.9614,88.7503,88.8263,19178.0
2021-12-03 14:00:00,105.21,105.5,105.09,105.36,39181.0,88.8432,89.0881,88.7419,88.9699,39181.0
2021-12-03 14:05:00,105.36,105.43,105.21,105.24,32791.0,88.9699,89.029,88.8432,88.8685,32791.0
2021-12-03 14:10:00,105.29,105.47,105.2,105.47,22391.0,88.9107,89.0627,88.8347,89.0627,22391.0
2021-12-03 14:15:00,105.47,105.47,105.15,105.3,36484.0,89.0627,89.0627,88.7925,88.9192,36484.0
2021-12-03 14:20:00,105.23,105.85,105.09,105.85,32623.0,88.8601,89.3836,88.7419,89.3836,32623.0
2021-12-03 14:25:00,105.87,105.96,105.72,105.84,23021.0,89.4005,89.4765,89.2739,89.3752,23021.0
2021-12-03 14:30:00,105.86,105.87,105.37,105.48,20816.0,89.3921,89.4005,88.9783,89.0712,20816.0
2021-12-03 14:35:00,105.5,105.5,105.2,105.27,23415.0,89.0881,89.0881,88.8347,88.8939,23415.0
2021-12-03 14:40:00,105.31,105.48,105.09,105.42,32482.0,88.9276,89.0712,88.7419,89.0205,32482.0
2021-12-03 14:45:00,105.44,105.53,105.24,105.27,23697.0,89.0374,89.1134,88.8685,88.8939,23697.0
2021-12-03 14:50:00,105.33,105.39,105.06,105.11,20033.0,88.9445,88.9952,88.7165,88.7587,20033.0
2021-12-03 14:55:00,105.12,105.34,105.05,105.15,20014.0,88.7672,88.953,88.7081,88.7925,20014.0
2021-12-03 15:00:00,105.19,105.4,104.99,105.29,30946.0,88.8263,89.0036,88.6574,88.9107,30946.0
2021-12-03 15:05:00,105.25,105.54,105.01,105.06,30458.0,88.877,89.1219,88.6743,88.7165,30458.0
2021-12-03 15:10:00,105.09,105.45,105.09,105.32,20591.0,88.7419,89.0459,88.7419,88.9361,20591.0
2021-12-03 15:15:00,105.32,105.41,105.16,105.19,22145.0,88.9361,89.0121,88.801,88.8263,22145.0
2021-12-03 15:20:00,105.27,105.62,105.24,105.54,21168.0,88.8939,89.1894,88.8685,89.1219,21168.0
2021-12-03 15:25:00,105.51,105.79,105.47,105.54,32844.0,89.0965,89.333,89.0627,89.1219,32844.0
2021-12-03 15:30:00,105.55,106.04,105.53,106.01,54989.0,89.1303,89.5441,89.1134,89.5187,54989.0
2021-12-03 15:35:00,105.95,106.02,105.8,105.85,70607.0,89.4681,89.5272,89.3414,89.3836,70607.0
2021-12-03 15:40:00,105.87,105.98,105.53,105.55,59847.0,89.4005,89.4934,89.1134,89.1303,59847.0
2021-12-03 15:45:00,105.55,105.57,105.28,105.39,52729.0,89.1303,89.1472,88.9023,88.9952,52729.0
2021-12-03 15:50:00,105.39,105.95,105.34,105.9,100464.0,88.9952,89.4681,88.953,89.4259,100464.0
2021-12-03 15:55:00,105.91,106.05,105.79,105.86,200458.0,89.4343,89.5525,89.333,89.3921,200458.0
2021-12-06 09:30:00,107.24,108.16,107.11,107.92,164626.0,90.5574,91.3343,90.4476,91.1316,164626.0
2021-12-06 09:35:00,107.94,108.8,107.73,108.35,99923.0,91.1485,91.8747,90.9712,91.4947,99923.0
2021-12-06 09:40:00,108.2,108.86,108.05,108.71,73668.0,91.3681,91.9254,91.2414,91.7987,73668.0
2021-12-06 09:45:00,108.69,108.99,108.31,108.72,60371.0,91.7818,92.0352,91.4609,91.8072,60371.0
2021-12-06 09:50:00,108.78,108.83,108.4,108.45,33722.0,91.8578,91.9001,91.5369,91.5792,33722.0
2021-12-06 09:55:00,108.37,108.68,108.19,108.42,39946.0,91.5116,91.7734,91.3596,91.5538,39946.0
2021-12-06 10:00:00,108.48,108.6,107.86,108.18,59680.0,91.6045,91.7058,91.0809,91.3512,59680.0
2021-12-06 10:05:00,108.26,108.46,107.86,108.29,31716.0,91.4187,91.5876,91.0809,91.4441,31716.0
2021-12-06 10:10:00,108.29,108.84,108.23,108.71,44077.0,91.4441,91.9085,91.3934,91.7987,44077.0
2021-12-06 10:15:00,108.71,108.99,108.34,108.39,40683.0,91.7987,92.0352,91.4863,91.5285,40683.0
2021-12-06 10:20:00,108.35,108.55,108.22,108.27,24983.0,91.4947,91.6636,91.3849,91.4272,24983.0
2021-12-06 10:25:00,108.22,108.58,108.17,108.51,26012.0,91.3849,91.6889,91.3427,91.6298,26012.0
2021-12-06 10:30:00,108.57,108.6,108.07,108.26,29017.0,91.6805,91.7058,91.2583,91.4187,29017.0
2021-12-06 10:35:00,108.14,108.14,107.89,107.97,36805.0,91.3174,91.3174,91.1063,91.1738,36805.0
2021-12-06 10:40:00,107.9,108.08,107.69,107.9,20971.0,91.1147,91.2667,90.9374,91.1147,20971.0
2021-12-06 10:45:00,107.89,108.02,107.5,107.54,37518.0,91.1063,91.2161,90.777,90.8107,37518.0
2021-12-06 10:50:00,107.54,107.54,106.85,107.2,36869.0,90.8107,90.8107,90.2281,90.5236,36869.0
2021-12-06 10:55:00,107.24,107.41,107.01,107.05,36602.0,90.5574,90.701,90.3632,90.397,36602.0
2021-12-06 11:00:00,107.04,107.1,106.38,106.43,35635.0,90.3885,90.4392,89.8312,89.8734,35635.0
2021-12-06 11:05:00,106.38,106.86,106.28,106.7,28517.0,89.8312,90.2365,89.7467,90.1014,28517.0
2021-12-06 11:10:00,106.74,106.77,106.25,106.27,22151.0,90.1352,90.1605,89.7214,89.7383,22151.0
2021-12-06 11:15:00,106.2,106.72,106.14,106.62,19995.0,89.6792,90.1183,89.6285,90.0338,19995.0
2021-12-06 11:20:00,106.64,106.91,106.52,106.8,26396.0,90.0507,90.2787,89.9494,90.1858,26396.0
2021-12-06 11:25:00,106.78,106.93,106.68,106.79,19251.0,90.169,90.2956,90.0845,90.1774,19251.0
2021-12-06 11:30:00,106.73,106.94,106.37,106.73,30490.0,90.1267,90.3041,89.8227,90.1267,30490.0
2021-12-06 11:35:00,106.69,106.77,106.59,106.63,22415.0,90.093,90.1605,90.0085,90.0423,22415.0
2021-12-06 11:40:00,106.67,106.82,106.57,106.8,16333.0,90.0761,90.2027,89.9916,90.1858,16333.0
2021-12-06 11:45:00,106.81,106.86,105.87,105.89,61226.0,90.1943,90.2365,89.4005,89.4174,61226.0
2021-12-06 11:50:00,105.89,106.22,105.83,106.16,28452.0,89.4174,89.6961,89.3667,89.6454,28452.0
2021-12-06 11:55:00,106.16,106.18,105.76,105.87,33070.0,89.6454,89.6623,89.3076,89.4005,33070.0
2021-12-06 12:00:00,105.9,106.04,105.87,105.99,26833.0,89.4259,89.5441,89.4005,89.5019,26833.0
2021-12-06 12:05:00,105.97,106.01,105.65,105.73,21931.0,89.485,89.5187,89.2147,89.2823,21931.0
2021-12-06 12:10:00,105.73,105.73,105.45,105.46,45860.0,89.2823,89.2823,89.0459,89.0543,45860.0
2021-12-06 12:15:00,105.48,105.58,105.31,105.54,24001.0,89.0712,89.1556,88.9276,89.1219,24001.0
2021-12-06 12:20:00,105.59,105.71,105.47,105.5,18087.0,89.1641,89.2654,89.0627,89.0881,18087.0
2021-12-06 12:25:00,105.56,105.71,105.43,105.7,20523.0,89.1387,89.2654,89.029,89.257,20523.0
2021-12-06 12:30:00,105.72,105.89,105.64,105.71,39445.0,89.2739,89.4174,89.2063,89.2654,39445.0
2021-12-06 12:35:00,105.75,105.76,105.55,105.6,27934.0,89.2992,89.3076,89.1303,89.1725,27934.0
2021-12-06 12:40:00,105.62,105.86,105.55,105.62,25742.0,89.1894,89.3921,89.1303,89.1894,25742.0
2021-12-06 12:45:00,105.64,105.91,105.63,105.8,27915.0,89.2063,89.4343,89.1979,89.3414,27915.0
2021-12-06 12:50:00,105.76,106.04,105.67,106.04,29007.0,89.3076,89.5441,89.2316,89.5441,29007.0
2021-12-06 12:55:00,106.04,106.13,105.79,105.79,36847.0,89.5441,89.6201,89.333,89.333,36847.0
2021-12-06 13:00:00,105.79,105.84,105.49,105.62,33812.0,89.333,89.3752,89.0796,89.1894,33812.0
2021-12-06 13:05:00,105.63,105.9,105.58,105.85,34143.0,89.1979,89.4259,89.1556,89.3836,34143.0
2021-12-06 13:10:00,105.9,105.97,105.73,105.73,23337.0,89.4259,89.485,89.2823,89.2823,23337.0
2021-12-06 13:15:00,105.77,105.96,105.68,105.95,24596.0,89.3161,89.4765,89.2401,89.4681,24596.0
2021-12-06 13:20:00,105.92,105.94,105.82,105.85,17369.0,89.4427,89.4596,89.3583,89.3836,17369.0
2021-12-06 13:25:00,105.84,106.1,105.8,105.94,31288.0,89.3752,89.5947,89.3414,89.4596,31288.0
2021-12-06 13:30:00,105.96,105.96,105.67,105.72,24551.0,89.4765,89.4765,89.2316,89.2739,24551.0
2021-12-06 13:35:00,105.78,105.86,105.64,105.85,27640.0,89.3245,89.3921,89.2063,89.3836,27640.0
2021-12-06 13:40:00,105.83,105.9,105.63,105.68,22259.0,89.3667,89.4259,89.1979,89.2401,22259.0
2021-12-06 13:45:00,105.67,105.79,105.57,105.67,23102.0,89.2316,89.333,89.1472,89.2316,23102.0
2021-12-06 13:50:00,105.64,105.64,105.32,105.34,64939.0,89.2063,89.2063,88.9361,88.953,64939.0
2021-12-06 13:55:00,105.3,105.47,105.25,105.39,23713.0,88.9192,89.0627,88.877,88.9952,23713.0
2021-12-06 14:00:00,105.37,105.47,105.31,105.39,23197.0,88.9783,89.0627,88.9276,88.9952,23197.0
2021-12-06 14:05:00,105.34,105.35,105.1,105.1,28225.0,88.953,88.9614,88.7503,88.7503,28225.0
2021-12-06 14:10:00,105.16,105.29,105.03,105.16,33050.0,88.801,88.9107,88.6912,88.801,33050.0
2021-12-06 14:15:00,105.16,105.37,105.16,105.37,24279.0,88.801,88.9783,88.801,88.9783,24279.0
2021-12-06 14:20:00,105.31,105.39,105.1,105.14,25868.0,88.9276,88.9952,88.7503,88.7841,25868.0
2021-12-06 14:25:00,105.16,105.2,104.75,104.75,81210.0,88.801,88.8347,88.4547,88.4547,81210.0
2021-12-06 14:30:00,104.8,104.9,104.55,104.59,39464.0,88.497,88.5814,88.2859,88.3196,39464.0
2021-12-06 14:35:00,104.59,104.63,104.34,104.34,39516.0,88.3196,88.3534,88.1085,88.1085,39516.0
2021-12-06 14:40:00,104.36,104.4,104.15,104.19,33472.0,88.1254,88.1592,87.9481,87.9819,33472.0
2021-12-06 14:45:00,104.17,104.26,104.03,104.12,77211.0,87.965,88.041,87.8468,87.9228,77211.0
2021-12-06 14:50:00,104.08,104.24,103.9,104.23,24116.0,87.889,88.0241,87.737,88.0156,24116.0
2021-12-06 14:55:00,104.24,104.35,104.15,104.23,34914.0,88.0241,88.117,87.9481,88.0156,34914.0
2021-12-06 15:00:00,104.27,104.42,103.86,103.86,40726.0,88.0494,88.1761,87.7032,87.7032,40726.0
2021-12-06 15:05:00,103.89,104.07,103.8,104.07,35834.0,87.7285,87.8805,87.6525,87.8805,35834.0
2021-12-06 15:10:00,104.04,104.13,103.86,104.05,44037.0,87.8552,87.9312,87.7032,87.8636,44037.0
2021-12-06 15:15:00,104.04,104.22,104.01,104.19,40791.0,87.8552,88.0072,87.8299,87.9819,40791.0
2021-12-06 15:20:00,104.18,104.38,104.13,104.25,34772.0,87.9734,88.1423,87.9312,88.0325,34772.0
2021-12-06 15:25:00,104.25,104.27,104.06,104.26,46907.0,88.0325,88.0494,87.8721,88.041,46907.0
2021-12-06 15:30:00,104.31,104.67,104.3,104.67,56759.0,88.0832,88.3872,88.0748,88.3872,56759.0
2021-12-06 15:35:00,104.66,104.98,104.57,104.95,76360.0,88.3788,88.649,88.3028,88.6236,76360.0
2021-12-06 15:40:00,104.93,105.2,104.85,105.17,57346.0,88.6067,88.8347,88.5392,88.8094,57346.0
2021-12-06 15:45:00,105.17,105.22,104.91,104.94,58845.0,88.8094,88.8516,88.5899,88.6152,58845.0
2021-12-06 15:50:00,104.97,105.02,104.69,104.97,72926.0,88.6405,88.6827,88.4041,88.6405,72926.0
2021-12-06 15:55:00,104.96,105.0,104.62,104.69,165302.0,88.6321,88.6659,88.345,88.4041,165302.0
2021-12-07 09:30:00,106.61,107.89,106.5,107.68,156788.0,90.0254,91.1063,89.9325,90.9289,156788.0
2021-12-07 09:35:00,107.75,108.25,107.58,107.66,71675.0,90.9881,91.4103,90.8445,90.9121,71675.0
2021-12-07 09:40:00,107.74,107.75,107.3,107.58,46299.0,90.9796,90.9881,90.6081,90.8445,46299.0
2021-12-07 09:45:00,107.59,107.59,107.08,107.4,33843.0,90.8529,90.8529,90.4223,90.6925,33843.0
2021-12-07 09:50:00,107.43,107.76,107.07,107.2,32396.0,90.7178,90.9965,90.4138,90.5236,32396.0
2021-12-07 09:55:00,107.13,107.29,106.71,106.81,71440.0,90.4645,90.5996,90.1098,90.1943,71440.0
2021-12-07 10:00:00,106.86,106.99,106.63,106.84,48862.0,90.2365,90.3463,90.0423,90.2196,48862.0
2021-12-07 10:05:00,106.9,107.03,106.58,106.87,30844.0,90.2703,90.3801,90.0001,90.245,30844.0
2021-12-07 10:10:00,106.97,107.36,106.79,107.36,23335.0,90.3294,90.6587,90.1774,90.6587,23335.0
2021-12-07 10:15:00,107.34,107.35,106.99,107.07,31674.0,90.6418,90.6503,90.3463,90.4138,31674.0
2021-12-07 10:20:00,107.07,107.31,106.83,106.84,31429.0,90.4138,90.6165,90.2112,90.2196,31429.0
2021-12-07 10:25:00,106.87,106.94,106.64,106.87,19208.0,90.245,90.3041,90.0507,90.245,19208.0
2021-12-07 10:30:00,106.9,106.96,106.61,106.88,27562.0,90.2703,90.321,90.0254,90.2534,27562.0
2021-12-07 10:35:00,106.89,106.91,106.62,106.83,42270.0,90.2618,90.2787,90.0338,90.2112,42270.0
2021-12-07 10:40:00,106.77,107.21,106.61,106.85,36767.0,90.1605,90.5321,90.0254,90.2281,36767.0
2021-12-07 10:45:00,106.79,107.1,106.66,107.09,19469.0,90.1774,90.4392,90.0676,90.4307,19469.0
2021-12-07 10:50:00,107.12,107.37,107.03,107.08,30424.0,90.4561,90.6672,90.3801,90.4223,30424.0
2021-12-07 10:55:00,107.09,107.48,107.03,107.43,35327.0,90.4307,90.7601,90.3801,90.7178,35327.0
2021-12-07 11:00:00,107.46,107.74,107.35,107.35,27175.0,90.7432,90.9796,90.6503,90.6503,27175.0
2021-12-07 11:05:00,107.33,107.49,107.2,107.49,14086.0,90.6334,90.7685,90.5236,90.7685,14086.0
2021-12-07 11:10:00,107.46,107.49,107.22,107.37,21380.0,90.7432,90.7685,90.5405,90.6672,21380.0
2021-12-07 11:15:00,107.33,107.39,107.12,107.17,32850.0,90.6334,90.6841,90.4561,90.4983,32850.0
2021-12-07 11:20:00,107.14,107.29,107.14,107.2,14305.0,90.473,90.5996,90.473,90.5236,14305.0
2021-12-07 11:25:00,107.2,107.48,107.2,107.25,16204.0,90.5236,90.7601,90.5236,90.5658,16204.0
2021-12-07 11:30:00,107.25,107.26,107.08,107.17,14631.0,90.5658,90.5743,90.4223,90.4983,14631.0
2021-12-07 11:35:00,107.2,107.31,107.15,107.2,13378.0,90.5236,90.6165,90.4814,90.5236,13378.0
2021-12-07 11:40:00,107.19,107.31,107.15,107.27,11643.0,90.5152,90.6165,90.4814,90.5827,11643.0
2021-12-07 11:45:00,107.29,107.29,106.87,106.89,23348.0,90.5996,90.5996,90.245,90.2618,23348.0
2021-12-07 11:50:00,106.88,107.22,106.88,107.21,10158.0,90.2534,90.5405,90.2534,90.5321,10158.0
2021-12-07 11:55:00,107.21,107.31,107.1,107.31,14741.0,90.5321,90.6165,90.4392,90.6165,14741.0
2021-12-07 12:00:00,107.27,107.4,107.21,107.28,11211.0,90.5827,90.6925,90.5321,90.5912,11211.0
2021-12-07 12:05:00,107.29,107.46,107.23,107.28,17336.0,90.5996,90.7432,90.549,90.5912,17336.0
2021-12-07 12:10:00,107.28,107.32,107.15,107.17,9363.0,90.5912,90.625,90.4814,90.4983,9363.0
2021-12-07 12:15:00,107.17,107.22,106.76,106.77,23121.0,90.4983,90.5405,90.1521,90.1605,23121.0
2021-12-07 12:20:00,106.81,107.0,106.74,106.95,15972.0,90.1943,90.3547,90.1352,90.3125,15972.0
2021-12-07 12:25:00,106.95,107.09,106.71,106.75,18900.0,90.3125,90.4307,90.1098,90.1436,18900.0
2021-12-07 12:30:00,106.73,106.88,106.67,106.87,14637.0,90.1267,90.2534,90.0761,90.245,14637.0
2021-12-07 12:35:00,106.85,106.85,106.7,106.72,16885.0,90.2281,90.2281,90.1014,90.1183,16885.0
2021-12-07 12:40:00,106.71,106.91,106.7,106.91,15719.0,90.1098,90.2787,90.1014,90.2787,15719.0
2021-12-07 12:45:00,106.94,106.94,106.85,106.85,12403.0,90.3041,90.3041,90.2281,90.2281,12403.0
2021-12-07 12:50:00,106.87,107.16,106.85,106.97,26334.0,90.245,90.4898,90.2281,90.3294,26334.0
2021-12-07 12:55:00,106.99,107.08,106.92,107.02,12892.0,90.3463,90.4223,90.2872,90.3716,12892.0
2021-12-07 13:00:00,107.02,107.05,106.84,106.86,10143.0,90.3716,90.397,90.2196,90.2365,10143.0
2021-12-07 13:05:00,106.91,106.99,106.79,106.84,15664.0,90.2787,90.3463,90.1774,90.2196,15664.0
2021-12-07 13:10:00,106.81,106.82,106.59,106.63,14934.0,90.1943,90.2027,90.0085,90.0423,14934.0
2021-12-07 13:15:00,106.69,106.91,106.66,106.88,13134.0,90.093,90.2787,90.0676,90.2534,13134.0
2021-12-07 13:20:00,106.88,106.91,106.72,106.74,9967.0,90.2534,90.2787,90.1183,90.1352,9967.0
2021-12-07 13:25:00,106.73,106.9,106.73,106.9,16091.0,90.1267,90.2703,90.1267,90.2703,16091.0
2021-12-07 13:30:00,106.89,106.91,106.73,106.76,11574.0,90.2618,90.2787,90.1267,90.1521,11574.0
2021-12-07 13:35:00,106.74,106.92,106.62,106.92,19725.0,90.1352,90.2872,90.0338,90.2872,19725.0
2021-12-07 13:40:00,106.95,107.31,106.91,107.31,40123.0,90.3125,90.6165,90.2787,90.6165,40123.0
2021-12-07 13:45:00,107.27,107.3,107.09,107.12,23259.0,90.5827,90.6081,90.4307,90.4561,23259.0
2021-12-07 13:50:00,107.08,107.37,107.08,107.37,13180.0,90.4223,90.6672,90.4223,90.6672,13180.0
2021-12-07 13:55:00,107.36,107.6,107.35,107.42,20354.0,90.6587,90.8614,90.6503,90.7094,20354.0
2021-12-07 14:00:00,107.43,107.5,107.15,107.2,27856.0,90.7178,90.777,90.4814,90.5236,27856.0
2021-12-07 14:05:00,107.17,107.39,107.16,107.37,16424.0,90.4983,90.6841,90.4898,90.6672,16424.0
2021-12-07 14:10:00,107.36,107.4,107.24,107.3,18037.0,90.6587,90.6925,90.5574,90.6081,18037.0
2021-12-07 14:15:00,107.31,107.35,107.13,107.17,9674.0,90.6165,90.6503,90.4645,90.4983,9674.0
2021-12-07 14:20:00,107.14,107.17,106.97,107.09,19555.0,90.473,90.4983,90.3294,90.4307,19555.0
2021-12-07 14:25:00,107.07,107.25,107.07,107.15,10726.0,90.4138,90.5658,90.4138,90.4814,10726.0
2021-12-07 14:30:00,107.15,107.17,107.07,107.09,8571.0,90.4814,90.4983,90.4138,90.4307,8571.0
2021-12-07 14:35:00,107.09,107.1,106.87,106.89,16650.0,90.4307,90.4392,90.245,90.2618,16650.0
2021-12-07 14:40:00,106.87,106.91,106.69,106.79,24692.0,90.245,90.2787,90.093,90.1774,24692.0
2021-12-07 14:45:00,106.8,106.83,106.69,106.74,18265.0,90.1858,90.2112,90.093,90.1352,18265.0
2021-12-07 14:50:00,106.74,106.88,106.69,106.7,15396.0,90.1352,90.2534,90.093,90.1014,15396.0
2021-12-07 14:55:00,106.75,106.92,106.73,106.91,22930.0,90.1436,90.2872,90.1267,90.2787,22930.0
2021-12-07 15:00:00,106.9,107.22,106.82,107.01,19035.0,90.2703,90.5405,90.2027,90.3632,19035.0
2021-12-07 15:05:00,106.98,107.21,106.9,107.04,18471.0,90.3378,90.5321,90.2703,90.3885,18471.0
2021-12-07 15:10:00,107.04,107.12,106.84,106.89,29302.0,90.3885,90.4561,90.2196,90.2618,29302.0
2021-12-07 15:15:00,106.92,107.04,106.85,106.85,15984.0,90.2872,90.3885,90.2281,90.2281,15984.0
2021-12-07 15:20:00,106.85,106.85,106.64,106.64,17550.0,90.2281,90.2281,90.0507,90.0507,17550.0
2021-12-07 15:25:00,106.62,106.71,106.58,106.58,20900.0,90.0338,90.1098,90.0001,90.0001,20900.0
2021-12-07 15:30:00,106.58,106.8,106.57,106.7,32901.0,90.0001,90.1858,89.9916,90.1014,32901.0
2021-12-07 15:35:00,106.69,106.89,106.69,106.73,30751.0,90.093,90.2618,90.093,90.1267,30751.0
2021-12-07 15:40:00,106.73,106.95,106.69,106.81,34177.0,90.1267,90.3125,90.093,90.1943,34177.0
2021-12-07 15:45:00,106.81,106.85,106.43,106.58,41543.0,90.1943,90.2281,89.8734,90.0001,41543.0
2021-12-07 15:50:00,106.6,106.63,106.32,106.61,50324.0,90.017,90.0423,89.7805,90.0254,50324.0
2021-12-07 15:55:00,106.61,106.82,106.56,106.69,104598.0,90.0254,90.2027,89.9832,90.093,104598.0
2021-12-08 09:30:00,105.74,106.78,105.64,105.97,134275.0,89.2907,90.169,89.2063,89.485,134275.0
2021-12-08 09:35:00,105.86,106.14,105.71,106.14,35936.0,89.3921,89.6285,89.2654,89.6285,35936.0
2021-12-08 09:40:00,106.07,106.51,106.02,106.2,41429.0,89.5694,89.941,89.5272,89.6792,41429.0
2021-12-08 09:45:00,106.25,106.5,106.0,106.39,35419.0,89.7214,89.9325,89.5103,89.8396,35419.0
2021-12-08 09:50:00,106.48,106.91,106.48,106.59,19010.0,89.9156,90.2787,89.9156,90.0085,19010.0
2021-12-08 09:55:00,106.53,106.53,105.8,105.8,24708.0,89.9578,89.9578,89.3414,89.3414,24708.0
2021-12-08 10:00:00,105.82,106.33,105.81,105.91,22761.0,89.3583,89.789,89.3499,89.4343,22761.0
2021-12-08 10:05:00,105.91,106.2,105.79,105.99,15735.0,89.4343,89.6792,89.333,89.5019,15735.0
2021-12-08 10:10:00,106.01,106.16,105.87,105.96,19800.0,89.5187,89.6454,89.4005,89.4765,19800.0
2021-12-08 10:15:00,106.02,106.28,106.02,106.17,17723.0,89.5272,89.7467,89.5272,89.6538,17723.0
2021-12-08 10:20:00,106.19,106.25,106.14,106.15,15515.0,89.6707,89.7214,89.6285,89.637,15515.0
2021-12-08 10:25:00,106.09,106.18,105.86,105.87,14821.0,89.5863,89.6623,89.3921,89.4005,14821.0
2021-12-08 10:30:00,105.86,106.13,105.82,106.0,14496.0,89.3921,89.6201,89.3583,89.5103,14496.0
2021-12-08 10:35:00,105.97,106.3,105.97,106.18,17688.0,89.485,89.7636,89.485,89.6623,17688.0
2021-12-08 10:40:00,106.26,106.46,106.16,106.37,20045.0,89.7298,89.8987,89.6454,89.8227,20045.0
2021-12-08 10:45:00,106.42,106.42,106.01,106.12,22708.0,89.865,89.865,89.5187,89.6116,22708.0
2021-12-08 10:50:00,106.08,106.22,106.02,106.19,20537.0,89.5779,89.6961,89.5272,89.6707,20537.0
2021-12-08 10:55:00,106.19,106.25,105.81,105.86,20058.0,89.6707,89.7214,89.3499,89.3921,20058.0
2021-12-08 11:00:00,105.93,105.99,105.71,105.73,25798.0,89.4512,89.5019,89.2654,89.2823,25798.0
2021-12-08 11:05:00,105.81,105.96,105.8,105.93,11242.0,89.3499,89.4765,89.3414,89.4512,11242.0
2021-12-08 11:10:00,105.95,106.05,105.91,105.97,21654.0,89.4681,89.5525,89.4343,89.485,21654.0
2021-12-08 11:15:00,105.99,106.0,105.75,105.79,26690.0,89.5019,89.5103,89.2992,89.333,26690.0
2021-12-08 11:20:00,105.79,106.17,105.76,106.1,47623.0,89.333,89.6538,89.3076,89.5947,47623.0
2021-12-08 11:25:00,106.1,106.13,105.97,106.06,11794.0,89.5947,89.6201,89.485,89.561,11794.0
2021-12-08 11:30:00,106.09,106.18,105.96,106.08,24074.0,89.5863,89.6623,89.4765,89.5779,24074.0
2021-12-08 11:35:00,106.07,106.27,106.07,106.22,14161.0,89.5694,89.7383,89.5694,89.6961,14161.0
2021-12-08 11:40:00,106.23,106.36,106.14,106.36,27514.0,89.7045,89.8143,89.6285,89.8143,27514.0
2021-12-08 11:45:00,106.34,106.53,106.27,106.52,12304.0,89.7974,89.9578,89.7383,89.9494,12304.0
2021-12-08 11:50:00,106.5,106.72,106.5,106.63,23442.0,89.9325,90.1183,89.9325,90.0423,23442.0
2021-12-08 11:55:00,106.66,106.76,106.53,106.55,17780.0,90.0676,90.1521,89.9578,89.9747,17780.0
2021-12-08 12:00:00,106.57,106.76,106.49,106.5,21231.0,89.9916,90.1521,89.9241,89.9325,21231.0
2021-12-08 12:05:00,106.49,106.56,106.41,106.47,15324.0,89.9241,89.9832,89.8565,89.9072,15324.0
2021-12-08 12:10:00,106.49,106.5,106.34,106.36,16882.0,89.9241,89.9325,89.7974,89.8143,16882.0
2021-12-08 12:15:00,106.34,106.39,106.25,106.39,7393.0,89.7974,89.8396,89.7214,89.8396,7393.0
2021-12-08 12:20:00,106.46,106.49,106.31,106.48,19287.0,89.8987,89.9241,89.7721,89.9156,19287.0
2021-12-08 12:25:00,106.48,106.66,106.47,106.59,16917.0,89.9156,90.0676,89.9072,90.0085,16917.0
2021-12-08 12:30:00,106.59,106.66,106.57,106.65,24318.0,90.0085,90.0676,89.9916,90.0592,24318.0
2021-12-08 12:35:00,106.61,106.83,106.61,106.8,17962.0,90.0254,90.2112,90.0254,90.1858,17962.0
2021-12-08 12:40:00,106.78,106.83,106.64,106.68,11752.0,90.169,90.2112,90.0507,90.0845,11752.0
2021-12-08 12:45:00,106.69,106.71,106.6,106.63,9663.0,90.093,90.1098,90.017,90.0423,9663.0
2021-12-08 12:50:00,106.63,106.75,106.62,106.75,9309.0,90.0423,90.1436,90.0338,90.1436,9309.0
2021-12-08 12:55:00,106.71,106.79,106.67,106.73,18526.0,90.1098,90.1774,90.0761,90.1267,18526.0
2021-12-08 13:00:00,106.75,106.84,106.75,106.8,9622.0,90.1436,90.2196,90.1436,90.1858,9622.0
2021-12-08 13:05:00,106.78,106.8,106.47,106.53,12963.0,90.169,90.1858,89.9072,89.9578,12963.0
2021-12-08 13:10:00,106.51,106.67,106.49,106.64,20855.0,89.941,90.0761,89.9241,90.0507,20855.0
2021-12-08 13:15:00,106.64,106.67,106.48,106.55,13475.0,90.0507,90.0761,89.9156,89.9747,13475.0
2021-12-08 13:20:00,106.54,106.56,106.47,106.47,8866.0,89.9663,89.9832,89.9072,89.9072,8866.0
2021-12-08 13:25:00,106.51,106.51,106.33,106.44,12831.0,89.941,89.941,89.789,89.8818,12831.0
2021-12-08 13:30:00,106.4,106.44,106.38,106.41,8349.0,89.8481,89.8818,89.8312,89.8565,8349.0
2021-12-08 13:35:00,106.4,106.57,106.39,106.51,9421.0,89.8481,89.9916,89.8396,89.941,9421.0
2021-12-08 13:40:00,106.54,106.61,106.52,106.61,8797.0,89.9663,90.0254,89.9494,90.0254,8797.0
2021-12-08 13:45:00,106.63,106.74,106.57,106.68,13171.0,90.0423,90.1352,89.9916,90.0845,13171.0
2021-12-08 13:50:00,106.66,106.77,106.6,106.77,7594.0,90.0676,90.1605,90.017,90.1605,7594.0
2021-12-08 13:55:00,106.79,106.85,106.75,106.75,13191.0,90.1774,90.2281,90.1436,90.1436,13191.0
2021-12-08 14:00:00,106.75,106.9,106.65,106.88,16147.0,90.1436,90.2703,90.0592,90.2534,16147.0
2021-12-08 14:05:00,106.89,106.98,106.72,106.76,15342.0,90.2618,90.3378,90.1183,90.1521,15342.0
2021-12-08 14:10:00,106.76,106.96,106.73,106.86,22768.0,90.1521,90.321,90.1267,90.2365,22768.0
2021-12-08 14:15:00,106.85,106.96,106.8,106.93,13218.0,90.2281,90.321,90.1858,90.2956,13218.0
2021-12-08 14:20:00,106.95,107.2,106.93,107.14,18314.0,90.3125,90.5236,90.2956,90.473,18314.0
2021-12-08 14:25:00,107.18,107.23,107.1,107.14,12433.0,90.5067,90.549,90.4392,90.473,12433.0
2021-12-08 14:30:00,107.14,107.25,107.07,107.14,31071.0,90.473,90.5658,90.4138,90.473,31071.0
2021-12-08 14:35:00,107.15,107.21,106.95,106.95,13203.0,90.4814,90.5321,90.3125,90.3125,13203.0
2021-12-08 14:40:00,106.98,107.08,106.95,106.95,14098.0,90.3378,90.4223,90.3125,90.3125,14098.0
2021-12-08 14:45:00,106.95,106.95,106.52,106.55,15902.0,90.3125,90.3125,89.9494,89.9747,15902.0
2021-12-08 14:50:00,106.52,106.73,106.52,106.73,11483.0,89.9494,90.1267,89.9494,90.1267,11483.0
2021-12-08 14:55:00,106.72,106.81,106.68,106.68,17686.0,90.1183,90.1943,90.0845,90.0845,17686.0
2021-12-08 15:00:00,106.69,106.69,106.43,106.61,20680.0,90.093,90.093,89.8734,90.0254,20680.0
2021-12-08 15:05:00,106.64,106.75,106.59,106.73,14987.0,90.0507,90.1436,90.0085,90.1267,14987.0
2021-12-08 15:10:00,106.75,106.76,106.58,106.66,8835.0,90.1436,90.1521,90.0001,90.0676,8835.0
2021-12-08 15:15:00,106.67,106.69,106.56,106.63,12331.0,90.0761,90.093,89.9832,90.0423,12331.0
2021-12-08 15:20:00,106.63,106.84,106.63,106.81,16395.0,90.0423,90.2196,90.0423,90.1943,16395.0
2021-12-08 15:25:00,106.81,107.0,106.81,106.97,23375.0,90.1943,90.3547,90.1943,90.3294,23375.0
2021-12-08 15:30:00,106.96,107.01,106.87,106.98,23571.0,90.321,90.3632,90.245,90.3378,23571.0
2021-12-08 15:35:00,106.98,107.24,106.97,107.1,36348.0,90.3378,90.5574,90.3294,90.4392,36348.0
2021-12-08 15:40:00,107.12,107.2,107.03,107.03,26216.0,90.4561,90.5236,90.3801,90.3801,26216.0
2021-12-08 15:45:00,107.05,107.24,107.03,107.03,32763.0,90.397,90.5574,90.3801,90.3801,32763.0
2021-12-08 15:50:00,107.05,107.14,106.94,106.94,44958.0,90.397,90.473,90.3041,90.3041,44958.0
2021-12-08 15:55:00,106.96,106.97,106.74,106.93,132784.0,90.321,90.3294,90.1352,90.2956,132784.0
2021-12-09 09:30:00,106.81,107.3,106.54,106.7,75545.0,90.1943,90.6081,89.9663,90.1014,75545.0
2021-12-09 09:35:00,106.68,106.72,106.26,106.28,28232.0,90.0845,90.1183,89.7298,89.7467,28232.0
2021-12-09 09:40:00,106.36,106.77,106.07,106.69,33251.0,89.8143,90.1605,89.5694,90.093,33251.0
2021-12-09 09:45:00,106.58,106.58,105.81,105.82,34320.0,90.0001,90.0001,89.3499,89.3583,34320.0
2021-12-09 09:50:00,105.83,105.83,105.18,105.24,45543.0,89.3667,89.3667,88.8179,88.8685,45543.0
2021-12-09 09:55:00,105.23,105.52,105.04,105.45,33330.0,88.8601,89.105,88.6996,89.0459,33330.0
2021-12-09 10:00:00,105.47,105.85,105.38,105.57,38026.0,89.0627,89.3836,88.9867,89.1472,38026.0
2021-12-09 10:05:00,105.55,105.73,105.35,105.48,23808.0,89.1303,89.2823,88.9614,89.0712,23808.0
2021-12-09 10:10:00,105.47,105.62,105.4,105.57,24422.0,89.0627,89.1894,89.0036,89.1472,24422.0
2021-12-09 10:15:00,105.62,105.78,105.4,105.73,22946.0,89.1894,89.3245,89.0036,89.2823,22946.0
2021-12-09 10:20:00,105.69,105.7,105.18,105.22,25576.0,89.2485,89.257,88.8179,88.8516,25576.0
2021-12-09 10:25:00,105.25,105.36,105.04,105.23,32018.0,88.877,88.9699,88.6996,88.8601,32018.0
2021-12-09 10:30:00,105.21,105.37,105.04,105.2,27449.0,88.8432,88.9783,88.6996,88.8347,27449.0
2021-12-09 10:35:00,105.21,105.37,105.12,105.18,20979.0,88.8432,88.9783,88.7672,88.8179,20979.0
2021-12-09 10:40:00,105.17,105.35,105.1,105.24,23416.0,88.8094,88.9614,88.7503,88.8685,23416.0
2021-12-09 10:45:00,105.15,105.47,105.07,105.4,28074.0,88.7925,89.0627,88.725,89.0036,28074.0
2021-12-09 10:50:00,105.39,105.42,105.25,105.38,22737.0,88.9952,89.0205,88.877,88.9867,22737.0
2021-12-09 10:55:00,105.38,105.45,105.26,105.3,10775.0,88.9867,89.0459,88.8854,88.9192,10775.0
2021-12-09 11:00:00,105.31,105.31,105.05,105.14,26908.0,88.9276,88.9276,88.7081,88.7841,26908.0
2021-12-09 11:05:00,105.14,105.2,105.03,105.11,31533.0,88.7841,88.8347,88.6912,88.7587,31533.0
2021-12-09 11:10:00,105.11,105.22,104.56,104.62,38788.0,88.7587,88.8516,88.2943,88.345,38788.0
2021-12-09 11:15:00,104.61,104.71,104.5,104.68,20191.0,88.3365,88.421,88.2436,88.3956,20191.0
2021-12-09 11:20:00,104.68,104.75,104.58,104.69,17922.0,88.3956,88.4547,88.3112,88.4041,17922.0
2021-12-09 11:25:00,104.66,104.95,104.6,104.95,29315.0,88.3788,88.6236,88.3281,88.6236,29315.0
2021-12-09 11:30:00,104.95,105.04,104.86,104.86,29837.0,88.6236,88.6996,88.5476,88.5476,29837.0
2021-12-09 11:35:00,104.89,104.95,104.76,104.84,17366.0,88.573,88.6236,88.4632,88.5307,17366.0
2021-12-09 11:40:00,104.83,104.87,104.71,104.79,27159.0,88.5223,88.5561,88.421,88.4885,27159.0
2021-12-09 11:45:00,104.78,104.81,104.58,104.58,20064.0,88.4801,88.5054,88.3112,88.3112,20064.0
2021-12-09 11:50:00,104.57,104.81,104.54,104.73,22336.0,88.3028,88.5054,88.2774,88.4379,22336.0
2021-12-09 11:55:00,104.72,104.75,104.54,104.55,17150.0,88.4294,88.4547,88.2774,88.2859,17150.0
2021-12-09 12:00:00,104.55,104.58,104.42,104.47,24456.0,88.2859,88.3112,88.1761,88.2183,24456.0
2021-12-09 12:05:00,104.45,104.46,104.3,104.35,16515.0,88.2014,88.2099,88.0748,88.117,16515.0
2021-12-09 12:10:00,104.32,104.38,104.24,104.37,12413.0,88.0916,88.1423,88.0241,88.1339,12413.0
2021-12-09 12:15:00,104.37,104.51,104.33,104.41,19403.0,88.1339,88.2521,88.1001,88.1676,19403.0
2021-12-09 12:20:00,104.45,104.69,104.44,104.63,10290.0,88.2014,88.4041,88.193,88.3534,10290.0
2021-12-09 12:25:00,104.63,104.65,104.53,104.62,12963.0,88.3534,88.3703,88.269,88.345,12963.0
2021-12-09 12:30:00,104.6,104.7,104.57,104.7,16900.0,88.3281,88.4125,88.3028,88.4125,16900.0
2021-12-09 12:35:00,104.68,104.94,104.67,104.87,20628.0,88.3956,88.6152,88.3872,88.5561,20628.0
2021-12-09 12:40:00,104.83,104.98,104.82,104.91,19436.0,88.5223,88.649,88.5139,88.5899,19436.0
2021-12-09 12:45:00,104.89,105.0,104.83,104.85,17874.0,88.573,88.6659,88.5223,88.5392,17874.0
2021-12-09 12:50:00,104.85,104.96,104.55,104.6,22347.0,88.5392,88.6321,88.2859,88.3281,22347.0
2021-12-09 12:55:00,104.64,104.64,104.46,104.64,19633.0,88.3619,88.3619,88.2099,88.3619,19633.0
2021-12-09 13:00:00,104.64,104.8,104.57,104.68,27011.0,88.3619,88.497,88.3028,88.3956,27011.0
2021-12-09 13:05:00,104.71,104.81,104.65,104.71,9931.0,88.421,88.5054,88.3703,88.421,9931.0
2021-12-09 13:10:00,104.7,104.8,104.66,104.72,18039.0,88.4125,88.497,88.3788,88.4294,18039.0
2021-12-09 13:15:00,104.75,104.8,104.68,104.72,14008.0,88.4547,88.497,88.3956,88.4294,14008.0
2021-12-09 13:20:00,104.69,104.72,104.64,104.71,23091.0,88.4041,88.4294,88.3619,88.421,23091.0
2021-12-09 13:25:00,104.7,104.79,104.69,104.76,15511.0,88.4125,88.4885,88.4041,88.4632,15511.0
2021-12-09 13:30:00,104.74,104.81,104.63,104.67,16399.0,88.4463,88.5054,88.3534,88.3872,16399.0
2021-12-09 13:35:00,104.66,104.72,104.53,104.59,14181.0,88.3788,88.4294,88.269,88.3196,14181.0
2021-12-09 13:40:00,104.61,104.68,104.53,104.56,17595.0,88.3365,88.3956,88.269,88.2943,17595.0
2021-12-09 13:45:00,104.54,104.6,104.47,104.57,20771.0,88.2774,88.3281,88.2183,88.3028,20771.0
2021-12-09 13:50:00,104.52,104.55,104.4,104.44,13278.0,88.2605,88.2859,88.1592,88.193,13278.0
2021-12-09 13:55:00,104.47,104.58,104.45,104.56,13619.0,88.2183,88.3112,88.2014,88.2943,13619.0
2021-12-09 14:00:00,104.56,104.83,104.55,104.79,16151.0,88.2943,88.5223,88.2859,88.4885,16151.0
2021-12-09 14:05:00,104.76,104.97,104.63,104.92,21723.0,88.4632,88.6405,88.3534,88.5983,21723.0
2021-12-09 14:10:00,104.89,104.93,104.72,104.79,18322.0,88.573,88.6067,88.4294,88.4885,18322.0
2021-12-09 14:15:00,104.8,104.86,104.63,104.64,14387.0,88.497,88.5476,88.3534,88.3619,14387.0
2021-12-09 14:20:00,104.65,104.72,104.53,104.68,11113.0,88.3703,88.4294,88.269,88.3956,11113.0
2021-12-09 14:25:00,104.69,104.69,104.35,104.39,24551.0,88.4041,88.4041,88.117,88.1508,24551.0
2021-12-09 14:30:00,104.43,104.48,104.37,104.46,14901.0,88.1845,88.2268,88.1339,88.2099,14901.0
2021-12-09 14:35:00,104.45,104.49,104.4,104.42,10946.0,88.2014,88.2352,88.1592,88.1761,10946.0
2021-12-09 14:40:00,104.39,104.43,104.22,104.31,21532.0,88.1508,88.1845,88.0072,88.0832,21532.0
2021-12-09 14:45:00,104.32,104.39,104.19,104.24,25468.0,88.0916,88.1508,87.9819,88.0241,25468.0
2021-12-09 14:50:00,104.23,104.23,103.83,103.89,52437.0,88.0156,88.0156,87.6779,87.7285,52437.0
2021-12-09 14:55:00,103.93,104.04,103.91,104.02,22184.0,87.7623,87.8552,87.7454,87.8383,22184.0
2021-12-09 15:00:00,104.02,104.14,103.99,104.05,25787.0,87.8383,87.9396,87.813,87.8636,25787.0
2021-12-09 15:05:00,104.11,104.14,104.0,104.0,15456.0,87.9143,87.9396,87.8214,87.8214,15456.0
2021-12-09 15:10:00,104.01,104.05,103.92,104.04,19958.0,87.8299,87.8636,87.7539,87.8552,19958.0
2021-12-09 15:15:00,104.03,104.19,103.97,104.19,15697.0,87.8468,87.9819,87.7961,87.9819,15697.0
2021-12-09 15:20:00,104.21,104.32,104.17,104.19,19531.0,87.9988,88.0916,87.965,87.9819,19531.0
2021-12-09 15:25:00,104.17,104.33,104.15,104.26,24203.0,87.965,88.1001,87.9481,88.041,24203.0
2021-12-09 15:30:00,104.28,104.34,104.15,104.25,29925.0,88.0579,88.1085,87.9481,88.0325,29925.0
2021-12-09 15:35:00,104.24,104.38,104.13,104.37,38377.0,88.0241,88.1423,87.9312,88.1339,38377.0
2021-12-09 15:40:00,104.33,104.54,104.3,104.52,47328.0,88.1001,88.2774,88.0748,88.2605,47328.0
2021-12-09 15:45:00,104.54,104.58,104.35,104.36,39590.0,88.2774,88.3112,88.117,88.1254,39590.0
2021-12-09 15:50:00,104.38,104.5,104.29,104.32,58878.0,88.1423,88.2436,88.0663,88.0916,58878.0
2021-12-09 15:55:00,104.34,104.42,104.26,104.38,182147.0,88.1085,88.1761,88.041,88.1423,182147.0
2021-12-10 09:30:00,104.35,104.67,103.55,103.85,86964.0,88.117,88.3872,87.4414,87.6948,86964.0
2021-12-10 09:35:00,103.82,103.85,103.17,103.71,83116.0,87.6694,87.6948,87.1205,87.5765,83116.0
2021-12-10 09:40:00,103.7,103.97,103.34,103.58,36305.0,87.5681,87.7961,87.2641,87.4668,36305.0
2021-12-10 09:45:00,103.6,103.85,103.38,103.68,42756.0,87.4836,87.6948,87.2979,87.5512,42756.0
2021-12-10 09:50:00,103.73,103.91,103.46,103.52,23828.0,87.5934,87.7454,87.3654,87.4161,23828.0
2021-12-10 09:55:00,103.59,103.68,103.25,103.31,18000.0,87.4752,87.5512,87.1881,87.2388,18000.0
2021-12-10 10:00:00,103.41,104.13,103.41,103.89,27961.0,87.3232,87.9312,87.3232,87.7285,27961.0
2021-12-10 10:05:00,103.8,104.19,103.75,103.75,34565.0,87.6525,87.9819,87.6103,87.6103,34565.0
2021-12-10 10:10:00,103.75,104.02,103.61,103.83,17263.0,87.6103,87.8383,87.4921,87.6779,17263.0
2021-12-10 10:15:00,103.87,103.9,103.54,103.64,24905.0,87.7116,87.737,87.433,87.5174,24905.0
2021-12-10 10:20:00,103.63,103.67,103.5,103.55,16045.0,87.509,87.5428,87.3992,87.4414,16045.0
2021-12-10 10:25:00,103.53,103.63,103.19,103.23,50580.0,87.4245,87.509,87.1374,87.1712,50580.0
2021-12-10 10:30:00,103.28,103.32,102.92,102.92,32641.0,87.2134,87.2472,86.9094,86.9094,32641.0
2021-12-10 10:35:00,102.93,102.95,102.66,102.69,47428.0,86.9179,86.9348,86.6899,86.7152,47428.0
2021-12-10 10:40:00,102.69,102.83,102.6,102.69,33709.0,86.7152,86.8334,86.6392,86.7152,33709.0
2021-12-10 10:45:00,102.72,102.87,102.59,102.62,28279.0,86.7405,86.8672,86.6308,86.6561,28279.0
2021-12-10 10:50:00,102.63,103.0,102.62,102.87,23478.0,86.6645,86.977,86.6561,86.8672,23478.0
2021-12-10 10:55:00,102.9,102.94,102.7,102.84,22929.0,86.8925,86.9263,86.7237,86.8419,22929.0
2021-12-10 11:00:00,102.83,103.08,102.8,102.88,23979.0,86.8334,87.0445,86.8081,86.8757,23979.0
2021-12-10 11:05:00,102.82,102.85,102.6,102.7,18778.0,86.825,86.8503,86.6392,86.7237,18778.0
2021-12-10 11:10:00,102.7,102.75,102.24,102.33,36319.0,86.7237,86.7659,86.3352,86.4112,36319.0
2021-12-10 11:15:00,102.33,102.46,102.15,102.45,24000.0,86.4112,86.521,86.2592,86.5125,24000.0
2021-12-10 11:20:00,102.4,102.51,102.29,102.44,24949.0,86.4703,86.5632,86.3774,86.5041,24949.0
2021-12-10 11:25:00,102.4,102.6,102.3,102.58,21781.0,86.4703,86.6392,86.3859,86.6223,21781.0
2021-12-10 11:30:00,102.58,102.6,102.34,102.45,22937.0,86.6223,86.6392,86.4197,86.5125,22937.0
2021-12-10 11:35:00,102.46,102.62,102.44,102.52,21008.0,86.521,86.6561,86.5041,86.5717,21008.0
2021-12-10 11:40:00,102.53,102.66,102.42,102.63,15609.0,86.5801,86.6899,86.4872,86.6645,15609.0
2021-12-10 11:45:00,102.67,103.01,102.67,103.01,18144.0,86.6983,86.9854,86.6983,86.9854,18144.0
2021-12-10 11:50:00,103.0,103.05,102.77,102.87,16384.0,86.977,87.0192,86.7828,86.8672,16384.0
2021-12-10 11:55:00,102.84,103.05,102.74,103.0,21360.0,86.8419,87.0192,86.7574,86.977,21360.0
2021-12-10 12:00:00,103.03,103.13,102.93,103.06,24440.0,87.0023,87.0868,86.9179,87.0277,24440.0
2021-12-10 12:05:00,103.05,103.35,103.02,103.24,36440.0,87.0192,87.2725,86.9939,87.1797,36440.0
2021-12-10 12:10:00,103.22,103.23,103.02,103.11,18429.0,87.1628,87.1712,86.9939,87.0699,18429.0
2021-12-10 12:15:00,103.09,103.38,103.09,103.22,34706.0,87.053,87.2979,87.053,87.1628,34706.0
2021-12-10 12:20:00,103.27,103.34,103.2,103.22,15053.0,87.205,87.2641,87.1459,87.1628,15053.0
2021-12-10 12:25:00,103.27,103.3,103.19,103.22,14117.0,87.205,87.2303,87.1374,87.1628,14117.0
2021-12-10 12:30:00,103.22,103.32,103.06,103.09,27815.0,87.1628,87.2472,87.0277,87.053,27815.0
2021-12-10 12:35:00,103.13,103.13,102.87,102.93,13621.0,87.0868,87.0868,86.8672,86.9179,13621.0
2021-12-10 12:40:00,102.93,103.09,102.92,103.07,13529.0,86.9179,87.053,86.9094,87.0361,13529.0
2021-12-10 12:45:00,103.04,103.06,102.93,103.04,16679.0,87.0108,87.0277,86.9179,87.0108,16679.0
2021-12-10 12:50:00,103.04,103.25,103.0,103.17,21831.0,87.0108,87.1881,86.977,87.1205,21831.0
2021-12-10 12:55:00,103.14,103.25,103.11,103.23,20335.0,87.0952,87.1881,87.0699,87.1712,20335.0
2021-12-10 13:00:00,103.26,103.47,103.23,103.45,21791.0,87.1965,87.3739,87.1712,87.357,21791.0
2021-12-10 13:05:00,103.45,103.68,103.41,103.58,27220.0,87.357,87.5512,87.3232,87.4668,27220.0
2021-12-10 13:10:00,103.57,103.61,103.49,103.59,15535.0,87.4583,87.4921,87.3908,87.4752,15535.0
2021-12-10 13:15:00,103.62,103.69,103.47,103.57,8554.0,87.5005,87.5596,87.3739,87.4583,8554.0
2021-12-10 13:20:00,103.54,103.54,103.14,103.21,10659.0,87.433,87.433,87.0952,87.1543,10659.0
2021-12-10 13:25:00,103.22,103.3,103.17,103.26,9214.0,87.1628,87.2303,87.1205,87.1965,9214.0
2021-12-10 13:30:00,103.28,103.33,103.16,103.17,16497.0,87.2134,87.2556,87.1121,87.1205,16497.0
2021-12-10 13:35:00,103.16,103.18,103.03,103.06,18772.0,87.1121,87.129,87.0023,87.0277,18772.0
2021-12-10 13:40:00,103.08,103.24,103.07,103.19,12875.0,87.0445,87.1797,87.0361,87.1374,12875.0
2021-12-10 13:45:00,103.22,103.22,103.08,103.14,13181.0,87.1628,87.1628,87.0445,87.0952,13181.0
2021-12-10 13:50:00,103.19,103.38,103.13,103.28,31663.0,87.1374,87.2979,87.0868,87.2134,31663.0
2021-12-10 13:55:00,103.31,103.33,103.22,103.27,6106.0,87.2388,87.2556,87.1628,87.205,6106.0
2021-12-10 14:00:00,103.28,103.39,103.26,103.3,12141.0,87.2134,87.3063,87.1965,87.2303,12141.0
2021-12-10 14:05:00,103.28,103.28,103.12,103.15,12846.0,87.2134,87.2134,87.0783,87.1037,12846.0
2021-12-10 14:10:00,103.13,103.31,103.12,103.31,13580.0,87.0868,87.2388,87.0783,87.2388,13580.0
2021-12-10 14:15:00,103.29,103.3,103.15,103.15,9553.0,87.2219,87.2303,87.1037,87.1037,9553.0
2021-12-10 14:20:00,103.17,103.2,103.11,103.19,21873.0,87.1205,87.1459,87.0699,87.1374,21873.0
2021-12-10 14:25:00,103.19,103.24,103.14,103.16,13024.0,87.1374,87.1797,87.0952,87.1121,13024.0
2021-12-10 14:30:00,103.13,103.23,103.12,103.2,25726.0,87.0868,87.1712,87.0783,87.1459,25726.0
2021-12-10 14:35:00,103.2,103.24,103.15,103.17,24193.0,87.1459,87.1797,87.1037,87.1205,24193.0
2021-12-10 14:40:00,103.16,103.18,102.63,102.65,51628.0,87.1121,87.129,86.6645,86.6814,51628.0
2021-12-10 14:45:00,102.68,102.72,102.58,102.69,34840.0,86.7068,86.7405,86.6223,86.7152,34840.0
2021-12-10 14:50:00,102.71,102.87,102.56,102.65,36018.0,86.7321,86.8672,86.6054,86.6814,36018.0
2021-12-10 14:55:00,102.65,102.87,102.62,102.71,36971.0,86.6814,86.8672,86.6561,86.7321,36971.0
2021-12-10 15:00:00,102.71,102.89,102.71,102.83,35439.0,86.7321,86.8841,86.7321,86.8334,35439.0
2021-12-10 15:05:00,102.83,103.01,102.83,102.93,27195.0,86.8334,86.9854,86.8334,86.9179,27195.0
2021-12-10 15:10:00,102.9,103.16,102.84,103.09,30950.0,86.8925,87.1121,86.8419,87.053,30950.0
2021-12-10 15:15:00,103.06,103.23,103.05,103.18,18830.0,87.0277,87.1712,87.0192,87.129,18830.0
2021-12-10 15:20:00,103.21,103.34,103.12,103.28,34905.0,87.1543,87.2641,87.0783,87.2134,34905.0
2021-12-10 15:25:00,103.28,103.33,103.17,103.28,15697.0,87.2134,87.2556,87.1205,87.2134,15697.0
2021-12-10 15:30:00,103.3,103.56,103.29,103.56,27879.0,87.2303,87.4499,87.2219,87.4499,27879.0
2021-12-10 15:35:00,103.55,103.79,103.55,103.79,54724.0,87.4414,87.6441,87.4414,87.6441,54724.0
2021-12-10 15:40:00,103.77,103.96,103.76,103.91,56058.0,87.6272,87.7876,87.6188,87.7454,56058.0
2021-12-10 15:45:00,103.93,103.96,103.61,103.62,60739.0,87.7623,87.7876,87.4921,87.5005,60739.0
2021-12-10 15:50:00,103.67,103.8,103.55,103.62,53545.0,87.5428,87.6525,87.4414,87.5005,53545.0
2021-12-10 15:55:00,103.61,103.84,103.58,103.81,144056.0,87.4921,87.6863,87.4668,87.661,144056.0
2021-12-13 09:30:00,103.0,103.41,101.38,101.63,139735.0,87.5844,87.933,86.2068,86.4194,139735.0
2021-12-13 09:35:00,101.67,101.76,101.12,101.13,68843.0,86.4534,86.53,85.9857,85.9942,68843.0
2021-12-13 09:40:00,101.12,101.69,100.95,101.5,37040.0,85.9857,86.4704,85.8412,86.3089,37040.0
2021-12-13 09:45:00,101.41,101.6,101.15,101.46,37370.0,86.2323,86.3939,86.0112,86.2749,37370.0
2021-12-13 09:50:00,101.38,101.46,100.8,100.8,43265.0,86.2068,86.2749,85.7136,85.7136,43265.0
2021-12-13 09:55:00,100.8,100.9,100.6,100.75,43911.0,85.7136,85.7987,85.5436,85.6711,43911.0
2021-12-13 10:00:00,100.75,101.02,100.15,100.37,93904.0,85.6711,85.9007,85.1609,85.348,93904.0
2021-12-13 10:05:00,100.44,100.59,100.17,100.41,52511.0,85.4075,85.5351,85.1779,85.382,52511.0
2021-12-13 10:10:00,100.32,100.44,100.21,100.43,37178.0,85.3055,85.4075,85.2119,85.399,37178.0
2021-12-13 10:15:00,100.42,100.45,100.23,100.33,35293.0,85.3905,85.416,85.2289,85.314,35293.0
2021-12-13 10:20:00,100.34,100.43,99.77,99.95,76122.0,85.3225,85.399,84.8378,84.9908,76122.0
2021-12-13 10:25:00,99.96,99.96,99.62,99.68,62637.0,84.9994,84.9994,84.7102,84.7613,62637.0
2021-12-13 10:30:00,99.68,100.1,99.66,100.06,38574.0,84.7613,85.1184,84.7443,85.0844,38574.0
2021-12-13 10:35:00,100.09,100.32,100.0,100.02,24739.0,85.1099,85.3055,85.0334,85.0504,24739.0
2021-12-13 10:40:00,100.05,100.43,100.01,100.11,27303.0,85.0759,85.399,85.0419,85.1269,27303.0
2021-12-13 10:45:00,100.21,100.43,100.0,100.11,27986.0,85.2119,85.399,85.0334,85.1269,27986.0
2021-12-13 10:50:00,100.14,100.38,100.11,100.11,27832.0,85.1524,85.3565,85.1269,85.1269,27832.0
2021-12-13 10:55:00,100.14,100.21,99.9,99.95,25512.0,85.1524,85.2119,84.9483,84.9908,25512.0
2021-12-13 11:00:00,99.92,100.04,99.52,99.6,31680.0,84.9653,85.0674,84.6252,84.6932,31680.0
2021-12-13 11:05:00,99.62,99.67,99.47,99.56,33815.0,84.7102,84.7528,84.5827,84.6592,33815.0
2021-12-13 11:10:00,99.55,99.62,99.36,99.42,32704.0,84.6507,84.7102,84.4892,84.5402,32704.0
2021-12-13 11:15:00,99.44,99.59,99.29,99.39,31134.0,84.5572,84.6847,84.4296,84.5147,31134.0
2021-12-13 11:20:00,99.42,99.49,99.26,99.34,27967.0,84.5402,84.5997,84.4041,84.4721,27967.0
2021-12-13 11:25:00,99.3,99.54,99.2,99.2,45769.0,84.4381,84.6422,84.3531,84.3531,45769.0
2021-12-13 11:30:00,99.2,99.75,99.15,99.63,28436.0,84.3531,84.8208,84.3106,84.7187,28436.0
2021-12-13 11:35:00,99.59,99.75,99.53,99.66,21619.0,84.6847,84.8208,84.6337,84.7443,21619.0
2021-12-13 11:40:00,99.64,99.68,99.41,99.41,29420.0,84.7272,84.7613,84.5317,84.5317,29420.0
2021-12-13 11:45:00,99.44,99.49,99.12,99.19,23440.0,84.5572,84.5997,84.2851,84.3446,23440.0
2021-12-13 11:50:00,99.19,99.23,99.13,99.17,22811.0,84.3446,84.3786,84.2936,84.3276,22811.0
2021-12-13 11:55:00,99.15,99.21,99.02,99.21,24626.0,84.3106,84.3616,84.2,84.3616,24626.0
2021-12-13 12:00:00,99.21,99.21,98.7,98.76,48348.0,84.3616,84.3616,83.9279,83.979,48348.0
2021-12-13 12:05:00,98.76,99.34,98.74,99.27,50666.0,83.979,84.4721,83.9619,84.4126,50666.0
2021-12-13 12:10:00,99.3,99.53,99.25,99.32,28438.0,84.4381,84.6337,84.3956,84.4551,28438.0
2021-12-13 12:15:00,99.3,99.33,99.1,99.14,26504.0,84.4381,84.4636,84.2681,84.3021,26504.0
2021-12-13 12:20:00,99.14,99.36,99.04,99.06,20210.0,84.3021,84.4892,84.217,84.2341,20210.0
2021-12-13 12:25:00,99.08,99.35,99.08,99.35,16040.0,84.2511,84.4806,84.2511,84.4806,16040.0
2021-12-13 12:30:00,99.33,99.41,99.27,99.34,19319.0,84.4636,84.5317,84.4126,84.4721,19319.0
2021-12-13 12:35:00,99.34,99.57,99.33,99.5,28970.0,84.4721,84.6677,84.4636,84.6082,28970.0
2021-12-13 12:40:00,99.48,99.49,99.29,99.37,18818.0,84.5912,84.5997,84.4296,84.4977,18818.0
2021-12-13 12:45:00,99.33,99.35,98.95,99.05,24711.0,84.4636,84.4806,84.1405,84.2255,24711.0
2021-12-13 12:50:00,99.1,99.2,99.02,99.03,20181.0,84.2681,84.3531,84.2,84.2085,20181.0
2021-12-13 12:55:00,99.03,99.25,99.03,99.23,13746.0,84.2085,84.3956,84.2085,84.3786,13746.0
2021-12-13 13:00:00,99.22,99.71,99.13,99.71,28867.0,84.3701,84.7868,84.2936,84.7868,28867.0
2021-12-13 13:05:00,99.72,99.74,99.59,99.59,16206.0,84.7953,84.8123,84.6847,84.6847,16206.0
2021-12-13 13:10:00,99.55,99.96,99.55,99.92,20424.0,84.6507,84.9994,84.6507,84.9653,20424.0
2021-12-13 13:15:00,99.87,99.96,99.64,99.86,49514.0,84.9228,84.9994,84.7272,84.9143,49514.0
2021-12-13 13:20:00,99.84,99.95,99.72,99.88,16761.0,84.8973,84.9908,84.7953,84.9313,16761.0
2021-12-13 13:25:00,99.91,100.02,99.83,99.86,24608.0,84.9568,85.0504,84.8888,84.9143,24608.0
2021-12-13 13:30:00,99.83,100.02,99.73,99.92,33941.0,84.8888,85.0504,84.8038,84.9653,33941.0
2021-12-13 13:35:00,99.9,100.19,99.86,100.19,18104.0,84.9483,85.1949,84.9143,85.1949,18104.0
2021-12-13 13:40:00,100.2,100.36,100.17,100.3,11901.0,85.2034,85.3395,85.1779,85.2885,11901.0
2021-12-13 13:45:00,100.31,100.32,100.17,100.17,22301.0,85.297,85.3055,85.1779,85.1779,22301.0
2021-12-13 13:50:00,100.18,100.27,100.09,100.2,32529.0,85.1864,85.263,85.1099,85.2034,32529.0
2021-12-13 13:55:00,100.17,100.49,100.12,100.45,63242.0,85.1779,85.45,85.1354,85.416,63242.0
2021-12-13 14:00:00,100.46,100.74,100.44,100.7,20917.0,85.4245,85.6626,85.4075,85.6286,20917.0
2021-12-13 14:05:00,100.7,100.73,100.52,100.61,22531.0,85.6286,85.6541,85.4755,85.5521,22531.0
2021-12-13 14:10:00,100.63,100.66,100.44,100.52,17761.0,85.5691,85.5946,85.4075,85.4755,17761.0
2021-12-13 14:15:00,100.53,100.62,100.43,100.57,11865.0,85.484,85.5606,85.399,85.5181,11865.0
2021-12-13 14:20:00,100.58,100.88,100.58,100.75,31248.0,85.5266,85.7817,85.5266,85.6711,31248.0
2021-12-13 14:25:00,100.77,100.79,100.59,100.65,17966.0,85.6881,85.7051,85.5351,85.5861,17966.0
2021-12-13 14:30:00,100.65,100.71,100.48,100.6,18339.0,85.5861,85.6371,85.4415,85.5436,18339.0
2021-12-13 14:35:00,100.59,100.69,100.52,100.69,10319.0,85.5351,85.6201,85.4755,85.6201,10319.0
2021-12-13 14:40:00,100.67,100.71,100.46,100.46,10613.0,85.6031,85.6371,85.4245,85.4245,10613.0
2021-12-13 14:45:00,100.45,100.55,100.38,100.52,15003.0,85.416,85.501,85.3565,85.4755,15003.0
2021-12-13 14:50:00,100.53,100.56,100.41,100.56,13255.0,85.484,85.5096,85.382,85.5096,13255.0
2021-12-13 14:55:00,100.56,100.68,100.55,100.61,12177.0,85.5096,85.6116,85.501,85.5521,12177.0
2021-12-13 15:00:00,100.61,100.72,100.49,100.72,13597.0,85.5521,85.6456,85.45,85.6456,13597.0
2021-12-13 15:05:00,100.69,100.76,100.35,100.39,31602.0,85.6201,85.6796,85.331,85.365,31602.0
2021-12-13 15:10:00,100.39,100.64,100.39,100.61,22389.0,85.365,85.5776,85.365,85.5521,22389.0
2021-12-13 15:15:00,100.64,100.78,100.59,100.67,29111.0,85.5776,85.6966,85.5351,85.6031,29111.0
2021-12-13 15:20:00,100.66,100.86,100.6,100.8,27443.0,85.5946,85.7647,85.5436,85.7136,27443.0
2021-12-13 15:25:00,100.81,100.88,100.57,100.59,31524.0,85.7221,85.7817,85.5181,85.5351,31524.0
2021-12-13 15:30:00,100.59,100.72,100.46,100.69,64804.0,85.5351,85.6456,85.4245,85.6201,64804.0
2021-12-13 15:35:00,100.71,100.75,100.5,100.58,65895.0,85.6371,85.6711,85.4585,85.5266,65895.0
2021-12-13 15:40:00,100.59,100.85,100.53,100.85,71258.0,85.5351,85.7561,85.484,85.7561,71258.0
2021-12-13 15:45:00,100.85,100.9,100.65,100.67,56827.0,85.7561,85.7987,85.5861,85.6031,56827.0
2021-12-13 15:50:00,100.65,100.65,100.33,100.48,72988.0,85.5861,85.5861,85.314,85.4415,72988.0
2021-12-13 15:55:00,100.49,100.55,100.2,100.26,174525.0,85.45,85.501,85.2034,85.2545,174525.0
2021-12-14 09:30:00,99.24,100.32,98.97,100.02,138905.0,84.3871,85.3055,84.1575,85.0504,138905.0
2021-12-14 09:35:00,99.93,100.05,99.23,99.73,44562.0,84.9738,85.0759,84.3786,84.8038,44562.0
2021-12-14 09:40:00,99.76,100.29,99.64,100.29,48187.0,84.8293,85.28,84.7272,85.28,48187.0
2021-12-14 09:45:00,100.32,100.32,99.61,99.64,26186.0,85.3055,85.3055,84.7017,84.7272,26186.0
2021-12-14 09:50:00,99.74,100.77,99.54,100.66,41223.0,84.8123,85.6881,84.6422,85.5946,41223.0
2021-12-14 09:55:00,100.59,101.3,100.58,100.92,46260.0,85.5351,86.1388,85.5266,85.8157,46260.0
2021-12-14 10:00:00,100.99,101.3,100.8,101.02,43847.0,85.8752,86.1388,85.7136,85.9007,43847.0
2021-12-14 10:05:00,100.95,101.5,100.89,101.34,43801.0,85.8412,86.3089,85.7902,86.1728,43801.0
2021-12-14 10:10:00,101.3,101.67,101.2,101.46,54216.0,86.1388,86.4534,86.0538,86.2749,54216.0
2021-12-14 10:15:00,101.39,101.53,101.04,101.09,35360.0,86.2153,86.3344,85.9177,85.9602,35360.0
2021-12-14 10:20:00,101.05,102.01,100.99,102.0,29445.0,85.9262,86.7425,85.8752,86.734,29445.0
2021-12-14 10:25:00,101.94,102.16,101.87,102.03,45687.0,86.683,86.8701,86.6235,86.7595,45687.0
2021-12-14 10:30:00,102.09,102.28,101.98,102.1,28383.0,86.8106,86.9721,86.717,86.8191,28383.0
2021-12-14 10:35:00,102.08,102.35,101.99,102.07,37594.0,86.8021,87.0316,86.7255,86.7936,37594.0
2021-12-14 10:40:00,102.07,102.23,101.93,102.06,26310.0,86.7936,86.9296,86.6745,86.7851,26310.0
2021-12-14 10:45:00,102.04,102.15,101.78,101.95,21943.0,86.768,86.8616,86.547,86.6915,21943.0
2021-12-14 10:50:00,101.92,102.09,101.61,101.67,18529.0,86.666,86.8106,86.4024,86.4534,18529.0
2021-12-14 10:55:00,101.69,101.84,101.52,101.84,22598.0,86.4704,86.598,86.3259,86.598,22598.0
2021-12-14 11:00:00,101.82,101.82,101.39,101.76,44084.0,86.581,86.581,86.2153,86.53,44084.0
2021-12-14 11:05:00,101.82,101.91,101.57,101.7,26159.0,86.581,86.6575,86.3684,86.4789,26159.0
2021-12-14 11:10:00,101.66,101.71,101.55,101.66,13006.0,86.4449,86.4874,86.3514,86.4449,13006.0
2021-12-14 11:15:00,101.65,101.93,101.65,101.75,26888.0,86.4364,86.6745,86.4364,86.5214,26888.0
2021-12-14 11:20:00,101.86,101.97,101.65,101.65,21103.0,86.615,86.7085,86.4364,86.4364,21103.0
2021-12-14 11:25:00,101.73,101.86,101.61,101.81,23130.0,86.5044,86.615,86.4024,86.5725,23130.0
2021-12-14 11:30:00,101.81,101.94,101.71,101.75,24170.0,86.5725,86.683,86.4874,86.5214,24170.0
2021-12-14 11:35:00,101.77,101.9,101.61,101.85,28660.0,86.5385,86.649,86.4024,86.6065,28660.0
2021-12-14 11:40:00,101.85,102.14,101.82,102.11,18694.0,86.6065,86.8531,86.581,86.8276,18694.0
2021-12-14 11:45:00,102.09,102.13,101.96,102.06,18088.0,86.8106,86.8446,86.7,86.7851,18088.0
2021-12-14 11:50:00,102.05,102.3,102.0,102.22,25278.0,86.7765,86.9891,86.734,86.9211,25278.0
2021-12-14 11:55:00,102.21,102.29,102.13,102.19,17753.0,86.9126,86.9806,86.8446,86.8956,17753.0
2021-12-14 12:00:00,102.17,102.17,101.97,102.0,50898.0,86.8786,86.8786,86.7085,86.734,50898.0
2021-12-14 12:05:00,102.03,102.39,101.94,102.27,23871.0,86.7595,87.0657,86.683,86.9636,23871.0
2021-12-14 12:10:00,102.29,102.44,102.25,102.42,16939.0,86.9806,87.1082,86.9466,87.0912,16939.0
2021-12-14 12:15:00,102.52,102.68,102.43,102.56,17358.0,87.1762,87.3123,87.0997,87.2102,17358.0
2021-12-14 12:20:00,102.51,102.69,102.38,102.4,21309.0,87.1677,87.3208,87.0572,87.0742,21309.0
2021-12-14 12:25:00,102.44,102.64,102.35,102.56,21009.0,87.1082,87.2782,87.0316,87.2102,21009.0
2021-12-14 12:30:00,102.54,102.65,102.47,102.61,18109.0,87.1932,87.2867,87.1337,87.2527,18109.0
2021-12-14 12:35:00,102.57,102.86,102.54,102.83,29574.0,87.2187,87.4653,87.1932,87.4398,29574.0
2021-12-14 12:40:00,102.86,102.93,102.77,102.9,31623.0,87.4653,87.5248,87.3888,87.4993,31623.0
2021-12-14 12:45:00,102.87,102.95,102.47,102.47,42342.0,87.4738,87.5418,87.1337,87.1337,42342.0
2021-12-14 12:50:00,102.47,102.51,102.26,102.37,24018.0,87.1337,87.1677,86.9551,87.0487,24018.0
2021-12-14 12:55:00,102.4,102.43,102.28,102.36,21018.0,87.0742,87.0997,86.9721,87.0402,21018.0
2021-12-14 13:00:00,102.36,102.7,102.26,102.66,25107.0,87.0402,87.3293,86.9551,87.2953,25107.0
2021-12-14 13:05:00,102.66,102.76,102.52,102.64,15831.0,87.2953,87.3803,87.1762,87.2782,15831.0
2021-12-14 13:10:00,102.64,102.67,102.43,102.59,28030.0,87.2782,87.3038,87.0997,87.2357,28030.0
2021-12-14 13:15:00,102.6,102.67,102.41,102.41,25660.0,87.2442,87.3038,87.0827,87.0827,25660.0
2021-12-14 13:20:00,102.43,102.56,102.38,102.38,21863.0,87.0997,87.2102,87.0572,87.0572,21863.0
2021-12-14 13:25:00,102.42,102.63,102.38,102.54,20164.0,87.0912,87.2697,87.0572,87.1932,20164.0
2021-12-14 13:30:00,102.55,102.57,102.35,102.46,15450.0,87.2017,87.2187,87.0316,87.1252,15450.0
2021-12-14 13:35:00,102.44,102.47,102.26,102.26,17140.0,87.1082,87.1337,86.9551,86.9551,17140.0
2021-12-14 13:40:00,102.29,102.35,102.01,102.06,36986.0,86.9806,87.0316,86.7425,86.7851,36986.0
2021-12-14 13:45:00,102.06,102.12,101.94,102.06,33096.0,86.7851,86.8361,86.683,86.7851,33096.0
2021-12-14 13:50:00,102.09,102.11,101.76,101.89,45193.0,86.8106,86.8276,86.53,86.6405,45193.0
2021-12-14 13:55:00,101.89,101.89,101.74,101.86,20508.0,86.6405,86.6405,86.5129,86.615,20508.0
2021-12-14 14:00:00,101.82,101.89,101.68,101.74,24132.0,86.581,86.6405,86.4619,86.5129,24132.0
2021-12-14 14:05:00,101.71,101.95,101.63,101.94,14835.0,86.4874,86.6915,86.4194,86.683,14835.0
2021-12-14 14:10:00,101.94,102.15,101.91,101.95,16557.0,86.683,86.8616,86.6575,86.6915,16557.0
2021-12-14 14:15:00,101.94,102.14,101.93,102.08,13467.0,86.683,86.8531,86.6745,86.8021,13467.0
2021-12-14 14:20:00,102.1,102.12,101.82,101.87,25509.0,86.8191,86.8361,86.581,86.6235,25509.0
2021-12-14 14:25:00,101.9,101.94,101.71,101.78,14938.0,86.649,86.683,86.4874,86.547,14938.0
2021-12-14 14:30:00,101.8,101.81,101.63,101.81,10422.0,86.564,86.5725,86.4194,86.5725,10422.0
2021-12-14 14:35:00,101.81,101.81,101.57,101.57,16808.0,86.5725,86.5725,86.3684,86.3684,16808.0
2021-12-14 14:40:00,101.64,101.73,101.51,101.66,19141.0,86.4279,86.5044,86.3174,86.4449,19141.0
2021-12-14 14:45:00,101.65,101.8,101.52,101.54,30744.0,86.4364,86.564,86.3259,86.3429,30744.0
2021-12-14 14:50:00,101.57,101.57,101.44,101.48,25572.0,86.3684,86.3684,86.2578,86.2919,25572.0
2021-12-14 14:55:00,101.48,101.59,101.4,101.56,16455.0,86.2919,86.3854,86.2238,86.3599,16455.0
2021-12-14 15:00:00,101.6,101.89,101.6,101.86,13085.0,86.3939,86.6405,86.3939,86.615,13085.0
2021-12-14 15:05:00,101.86,101.9,101.73,101.88,26303.0,86.615,86.649,86.5044,86.632,26303.0
2021-12-14 15:10:00,101.9,101.92,101.67,101.83,17389.0,86.649,86.666,86.4534,86.5895,17389.0
2021-12-14 15:15:00,101.86,101.95,101.81,101.95,25668.0,86.615,86.6915,86.5725,86.6915,25668.0
2021-12-14 15:20:00,101.92,101.95,101.74,101.79,22160.0,86.666,86.6915,86.5129,86.5555,22160.0
2021-12-14 15:25:00,101.81,101.83,101.65,101.76,31797.0,86.5725,86.5895,86.4364,86.53,31797.0
2021-12-14 15:30:00,101.75,101.77,101.55,101.64,47385.0,86.5214,86.5385,86.3514,86.4279,47385.0
2021-12-14 15:35:00,101.64,101.82,101.55,101.6,53423.0,86.4279,86.581,86.3514,86.3939,53423.0
2021-12-14 15:40:00,101.59,101.7,101.48,101.59,47346.0,86.3854,86.4789,86.2919,86.3854,47346.0
2021-12-14 15:45:00,101.58,101.58,101.26,101.28,54950.0,86.3769,86.3769,86.1048,86.1218,54950.0
2021-12-14 15:50:00,101.26,101.4,101.18,101.22,58299.0,86.1048,86.2238,86.0368,86.0708,58299.0
2021-12-14 15:55:00,101.24,101.41,101.15,101.35,160839.0,86.0878,86.2323,86.0112,86.1813,160839.0
2021-12-15 09:30:00,100.79,101.38,100.38,101.21,66437.0,85.7051,86.2068,85.3565,86.0623,66437.0
2021-12-15 09:35:00,101.25,101.79,101.14,101.38,40129.0,86.0963,86.5555,86.0027,86.2068,40129.0
2021-12-15 09:40:00,101.44,101.98,101.4,101.74,32304.0,86.2578,86.717,86.2238,86.5129,32304.0
2021-12-15 09:45:00,101.74,101.95,101.35,101.45,37967.0,86.5129,86.6915,86.1813,86.2663,37967.0
2021-12-15 09:50:00,101.4,101.53,101.15,101.33,28291.0,86.2238,86.3344,86.0112,86.1643,28291.0
2021-12-15 09:55:00,101.33,101.52,101.15,101.51,33290.0,86.1643,86.3259,86.0112,86.3174,33290.0
2021-12-15 10:00:00,101.51,101.74,101.38,101.56,25930.0,86.3174,86.5129,86.2068,86.3599,25930.0
2021-12-15 10:05:00,101.63,101.68,101.32,101.6,32799.0,86.4194,86.4619,86.1558,86.3939,32799.0
2021-12-15 10:10:00,101.62,101.8,101.39,101.57,30192.0,86.4109,86.564,86.2153,86.3684,30192.0
2021-12-15 10:15:00,101.57,101.78,101.44,101.44,20973.0,86.3684,86.547,86.2578,86.2578,20973.0
2021-12-15 10:20:00,101.47,101.68,101.32,101.6,24629.0,86.2834,86.4619,86.1558,86.3939,24629.0
2021-12-15 10:25:00,101.61,101.81,101.47,101.66,32472.0,86.4024,86.5725,86.2834,86.4449,32472.0
2021-12-15 10:30:00,101.66,102.08,101.62,102.05,36722.0,86.4449,86.8021,86.4109,86.7765,36722.0
2021-12-15 10:35:00,102.04,102.16,101.83,102.16,28815.0,86.768,86.8701,86.5895,86.8701,28815.0
2021-12-15 10:40:00,102.16,102.18,101.93,101.95,58630.0,86.8701,86.8871,86.6745,86.6915,58630.0
2021-12-15 10:45:00,101.93,101.93,101.6,101.6,31370.0,86.6745,86.6745,86.3939,86.3939,31370.0
2021-12-15 10:50:00,101.66,101.66,101.36,101.38,33647.0,86.4449,86.4449,86.1898,86.2068,33647.0
2021-12-15 10:55:00,101.38,101.42,101.12,101.34,29473.0,86.2068,86.2408,85.9857,86.1728,29473.0
2021-12-15 11:00:00,101.34,101.35,101.0,101.22,26238.0,86.1728,86.1813,85.8837,86.0708,26238.0
2021-12-15 11:05:00,101.22,101.25,101.07,101.08,24378.0,86.0708,86.0963,85.9432,85.9517,24378.0
2021-12-15 11:10:00,101.04,101.05,100.8,100.86,35352.0,85.9177,85.9262,85.7136,85.7647,35352.0
2021-12-15 11:15:00,100.81,100.98,100.78,100.88,19338.0,85.7221,85.8667,85.6966,85.7817,19338.0
2021-12-15 11:20:00,100.83,101.02,100.73,100.92,28484.0,85.7391,85.9007,85.6541,85.8157,28484.0
2021-12-15 11:25:00,100.92,100.96,100.62,100.67,20644.0,85.8157,85.8497,85.5606,85.6031,20644.0
2021-12-15 11:30:00,100.7,100.91,100.66,100.87,19569.0,85.6286,85.8072,85.5946,85.7732,19569.0
2021-12-15 11:35:00,100.9,100.9,100.58,100.67,21870.0,85.7987,85.7987,85.5266,85.6031,21870.0
2021-12-15 11:40:00,100.69,100.69,100.4,100.45,33930.0,85.6201,85.6201,85.3735,85.416,33930.0
2021-12-15 11:45:00,100.43,100.79,100.42,100.71,18262.0,85.399,85.7051,85.3905,85.6371,18262.0
2021-12-15 11:50:00,100.75,100.76,100.57,100.76,23798.0,85.6711,85.6796,85.5181,85.6796,23798.0
2021-12-15 11:55:00,100.78,100.9,100.75,100.81,13745.0,85.6966,85.7987,85.6711,85.7221,13745.0
2021-12-15 12:00:00,100.8,101.0,100.79,100.95,13356.0,85.7136,85.8837,85.7051,85.8412,13356.0
2021-12-15 12:05:00,100.98,101.02,100.83,100.86,22815.0,85.8667,85.9007,85.7391,85.7647,22815.0
2021-12-15 12:10:00,100.87,100.99,100.83,100.84,20907.0,85.7732,85.8752,85.7391,85.7476,20907.0
2021-12-15 12:15:00,100.85,100.85,100.49,100.51,33037.0,85.7561,85.7561,85.45,85.467,33037.0
2021-12-15 12:20:00,100.47,100.57,100.36,100.41,30711.0,85.433,85.5181,85.3395,85.382,30711.0
2021-12-15 12:25:00,100.41,100.71,100.35,100.68,37648.0,85.382,85.6371,85.331,85.6116,37648.0
2021-12-15 12:30:00,100.66,100.88,100.62,100.84,19836.0,85.5946,85.7817,85.5606,85.7476,19836.0
2021-12-15 12:35:00,100.84,100.89,100.75,100.78,22234.0,85.7476,85.7902,85.6711,85.6966,22234.0
2021-12-15 12:40:00,100.8,100.89,100.72,100.73,20283.0,85.7136,85.7902,85.6456,85.6541,20283.0
2021-12-15 12:45:00,100.73,100.73,100.51,100.52,8721.0,85.6541,85.6541,85.467,85.4755,8721.0
2021-12-15 12:50:00,100.49,100.74,100.49,100.74,16885.0,85.45,85.6626,85.45,85.6626,16885.0
2021-12-15 12:55:00,100.7,100.78,100.61,100.63,17046.0,85.6286,85.6966,85.5521,85.5691,17046.0
2021-12-15 13:00:00,100.61,100.61,100.44,100.45,12236.0,85.5521,85.5521,85.4075,85.416,12236.0
2021-12-15 13:05:00,100.46,100.65,100.46,100.61,14490.0,85.4245,85.5861,85.4245,85.5521,14490.0
2021-12-15 13:10:00,100.59,100.61,100.49,100.5,21520.0,85.5351,85.5521,85.45,85.4585,21520.0
2021-12-15 13:15:00,100.5,100.64,100.45,100.59,11089.0,85.4585,85.5776,85.416,85.5351,11089.0
2021-12-15 13:20:00,100.59,100.59,100.38,100.47,10202.0,85.5351,85.5351,85.3565,85.433,10202.0
2021-12-15 13:25:00,100.47,100.62,100.4,100.6,15002.0,85.433,85.5606,85.3735,85.5436,15002.0
2021-12-15 13:30:00,100.61,100.73,100.58,100.59,14328.0,85.5521,85.6541,85.5266,85.5351,14328.0
2021-12-15 13:35:00,100.6,100.77,100.59,100.71,10365.0,85.5436,85.6881,85.5351,85.6371,10365.0
2021-12-15 13:40:00,100.75,100.9,100.69,100.76,16136.0,85.6711,85.7987,85.6201,85.6796,16136.0
2021-12-15 13:45:00,100.78,101.03,100.76,101.03,30030.0,85.6966,85.9092,85.6796,85.9092,30030.0
2021-12-15 13:50:00,101.09,101.15,100.93,101.09,16224.0,85.9602,86.0112,85.8242,85.9602,16224.0
2021-12-15 13:55:00,101.08,101.27,101.02,101.1,25921.0,85.9517,86.1133,85.9007,85.9687,25921.0
2021-12-15 14:00:00,101.04,101.57,100.73,101.53,25376.0,85.9177,86.3684,85.6541,86.3344,25376.0
2021-12-15 14:05:00,101.59,101.8,101.32,101.45,31397.0,86.3854,86.564,86.1558,86.2663,31397.0
2021-12-15 14:10:00,101.4,101.7,101.24,101.7,24126.0,86.2238,86.4789,86.0878,86.4789,24126.0
2021-12-15 14:15:00,101.7,101.7,101.26,101.28,25036.0,86.4789,86.4789,86.1048,86.1218,25036.0
2021-12-15 14:20:00,101.33,101.39,101.09,101.17,17739.0,86.1643,86.2153,85.9602,86.0283,17739.0
2021-12-15 14:25:00,101.2,101.2,100.95,101.19,20766.0,86.0538,86.0538,85.8412,86.0453,20766.0
2021-12-15 14:30:00,101.13,101.37,101.1,101.23,35445.0,85.9942,86.1983,85.9687,86.0793,35445.0
2021-12-15 14:35:00,101.25,101.42,101.14,101.22,22847.0,86.0963,86.2408,86.0027,86.0708,22847.0
2021-12-15 14:40:00,101.18,101.39,100.99,101.01,16223.0,86.0368,86.2153,85.8752,85.8922,16223.0
2021-12-15 14:45:00,100.98,101.12,100.78,100.82,17096.0,85.8667,85.9857,85.6966,85.7306,17096.0
2021-12-15 14:50:00,100.74,100.98,100.66,100.78,29603.0,85.6626,85.8667,85.5946,85.6966,29603.0
2021-12-15 14:55:00,100.78,100.86,100.5,100.64,27380.0,85.6966,85.7647,85.4585,85.5776,27380.0
2021-12-15 15:00:00,100.78,101.02,100.7,100.94,22915.0,85.6966,85.9007,85.6286,85.8327,22915.0
2021-12-15 15:05:00,100.94,101.36,100.93,101.34,24180.0,85.8327,86.1898,85.8242,86.1728,24180.0
2021-12-15 15:10:00,101.37,101.59,101.3,101.59,26089.0,86.1983,86.3854,86.1388,86.3854,26089.0
2021-12-15 15:15:00,101.57,101.72,101.54,101.62,25210.0,86.3684,86.4959,86.3429,86.4109,25210.0
2021-12-15 15:20:00,101.59,101.91,101.55,101.91,38321.0,86.3854,86.6575,86.3514,86.6575,38321.0
2021-12-15 15:25:00,101.96,101.98,101.81,101.96,14939.0,86.7,86.717,86.5725,86.7,14939.0
2021-12-15 15:30:00,101.99,102.23,101.85,102.22,35377.0,86.7255,86.9296,86.6065,86.9211,35377.0
2021-12-15 15:35:00,102.2,102.56,102.2,102.52,34314.0,86.9041,87.2102,86.9041,87.1762,34314.0
2021-12-15 15:40:00,102.52,102.58,102.23,102.33,62102.0,87.1762,87.2272,86.9296,87.0146,62102.0
2021-12-15 15:45:00,102.36,102.44,102.09,102.14,57375.0,87.0402,87.1082,86.8106,86.8531,57375.0
2021-12-15 15:50:00,102.17,102.62,102.17,102.49,54124.0,86.8786,87.2612,86.8786,87.1507,54124.0
2021-12-15 15:55:00,102.45,102.6,102.29,102.49,134203.0,87.1167,87.2442,86.9806,87.1507,134203.0
2021-12-16 09:30:00,102.29,103.13,100.52,100.88,164645.0,86.9806,87.6949,85.4755,85.7817,164645.0
2021-12-16 09:35:00,101.06,101.63,100.11,100.8,57139.0,85.9347,86.4194,85.1269,85.7136,57139.0
2021-12-16 09:40:00,100.63,101.16,100.46,100.86,32566.0,85.5691,86.0198,85.4245,85.7647,32566.0
2021-12-16 09:45:00,100.88,101.37,100.69,100.91,46159.0,85.7817,86.1983,85.6201,85.8072,46159.0
2021-12-16 09:50:00,101.03,101.53,100.88,101.3,32092.0,85.9092,86.3344,85.7817,86.1388,32092.0
2021-12-16 09:55:00,101.35,101.43,101.03,101.17,24502.0,86.1813,86.2493,85.9092,86.0283,24502.0
2021-12-16 10:00:00,101.17,101.55,100.43,100.6,73684.0,86.0283,86.3514,85.399,85.5436,73684.0
2021-12-16 10:05:00,100.64,101.18,100.64,100.82,33980.0,85.5776,86.0368,85.5776,85.7306,33980.0
2021-12-16 10:10:00,100.87,101.14,100.79,100.97,27762.0,85.7732,86.0027,85.7051,85.8582,27762.0
2021-12-16 10:15:00,100.9,101.21,100.87,101.12,25301.0,85.7987,86.0623,85.7732,85.9857,25301.0
2021-12-16 10:20:00,101.06,101.25,100.91,101.1,38212.0,85.9347,86.0963,85.8072,85.9687,38212.0
2021-12-16 10:25:00,101.11,101.53,101.05,101.48,18167.0,85.9772,86.3344,85.9262,86.2919,18167.0
2021-12-16 10:30:00,101.43,101.73,101.16,101.21,84060.0,86.2493,86.5044,86.0198,86.0623,84060.0
2021-12-16 10:35:00,101.25,101.26,100.81,101.01,21998.0,86.0963,86.1048,85.7221,85.8922,21998.0
2021-12-16 10:40:00,100.96,101.24,100.87,101.09,27033.0,85.8497,86.0878,85.7732,85.9602,27033.0
2021-12-16 10:45:00,101.1,101.15,100.85,101.15,18122.0,85.9687,86.0112,85.7561,86.0112,18122.0
2021-12-16 10:50:00,101.08,101.22,101.03,101.1,19235.0,85.9517,86.0708,85.9092,85.9687,19235.0
2021-12-16 10:55:00,101.12,101.36,101.06,101.19,26231.0,85.9857,86.1898,85.9347,86.0453,26231.0
2021-12-16 11:00:00,101.2,101.2,101.0,101.01,26959.0,86.0538,86.0538,85.8837,85.8922,26959.0
2021-12-16 11:05:00,101.01,101.04,100.43,100.95,31582.0,85.8922,85.9177,85.399,85.8412,31582.0
2021-12-16 11:10:00,100.91,101.46,100.85,101.31,47327.0,85.8072,86.2749,85.7561,86.1473,47327.0
2021-12-16 11:15:00,101.36,101.5,101.18,101.2,52461.0,86.1898,86.3089,86.0368,86.0538,52461.0
2021-12-16 11:20:00,101.24,101.52,101.2,101.44,16942.0,86.0878,86.3259,86.0538,86.2578,16942.0
2021-12-16 11:25:00,101.45,101.7,101.36,101.61,18350.0,86.2663,86.4789,86.1898,86.4024,18350.0
2021-12-16 11:30:00,101.59,101.83,101.49,101.57,26398.0,86.3854,86.5895,86.3004,86.3684,26398.0
2021-12-16 11:35:00,101.63,101.83,101.43,101.49,11414.0,86.4194,86.5895,86.2493,86.3004,11414.0
2021-12-16 11:40:00,101.55,101.69,101.49,101.69,19039.0,86.3514,86.4704,86.3004,86.4704,19039.0
2021-12-16 11:45:00,101.65,101.82,101.51,101.69,13032.0,86.4364,86.581,86.3174,86.4704,13032.0
2021-12-16 11:50:00,101.67,102.02,101.62,101.95,21416.0,86.4534,86.751,86.4109,86.6915,21416.0
2021-12-16 11:55:00,101.99,102.12,101.56,101.57,27863.0,86.7255,86.8361,86.3599,86.3684,27863.0
2021-12-16 12:00:00,101.59,102.04,101.59,101.76,50516.0,86.3854,86.768,86.3854,86.53,50516.0
2021-12-16 12:05:00,101.72,101.73,101.46,101.46,11567.0,86.4959,86.5044,86.2749,86.2749,11567.0
2021-12-16 12:10:00,101.47,101.53,101.28,101.32,52001.0,86.2834,86.3344,86.1218,86.1558,52001.0
2021-12-16 12:15:00,101.31,101.45,101.2,101.25,22008.0,86.1473,86.2663,86.0538,86.0963,22008.0
2021-12-16 12:20:00,101.23,101.62,101.23,101.6,13106.0,86.0793,86.4109,86.0793,86.3939,13106.0
2021-12-16 12:25:00,101.59,101.78,101.55,101.65,11859.0,86.3854,86.547,86.3514,86.4364,11859.0
2021-12-16 12:30:00,101.62,101.75,101.61,101.67,9677.0,86.4109,86.5214,86.4024,86.4534,9677.0
2021-12-16 12:35:00,101.69,101.78,101.6,101.71,13296.0,86.4704,86.547,86.3939,86.4874,13296.0
2021-12-16 12:40:00,101.68,101.74,101.45,101.48,13160.0,86.4619,86.5129,86.2663,86.2919,13160.0
2021-12-16 12:45:00,101.46,101.48,101.05,101.12,33028.0,86.2749,86.2919,85.9262,85.9857,33028.0
2021-12-16 12:50:00,101.09,101.22,100.85,100.97,12915.0,85.9602,86.0708,85.7561,85.8582,12915.0
2021-12-16 12:55:00,100.98,101.0,100.68,100.68,16638.0,85.8667,85.8837,85.6116,85.6116,16638.0
2021-12-16 13:00:00,100.66,101.01,100.63,100.94,20769.0,85.5946,85.8922,85.5691,85.8327,20769.0
2021-12-16 13:05:00,100.91,101.11,100.89,101.05,23224.0,85.8072,85.9772,85.7902,85.9262,23224.0
2021-12-16 13:10:00,101.1,101.21,101.01,101.16,12281.0,85.9687,86.0623,85.8922,86.0198,12281.0
2021-12-16 13:15:00,101.17,101.34,101.14,101.33,14076.0,86.0283,86.1728,86.0027,86.1643,14076.0
2021-12-16 13:20:00,101.34,101.34,101.06,101.14,17020.0,86.1728,86.1728,85.9347,86.0027,17020.0
2021-12-16 13:25:00,101.14,101.21,101.06,101.07,13332.0,86.0027,86.0623,85.9347,85.9432,13332.0
2021-12-16 13:30:00,101.09,101.27,101.09,101.14,9393.0,85.9602,86.1133,85.9602,86.0027,9393.0
2021-12-16 13:35:00,101.16,101.23,101.08,101.23,5201.0,86.0198,86.0793,85.9517,86.0793,5201.0
2021-12-16 13:40:00,101.2,101.3,101.15,101.25,21651.0,86.0538,86.1388,86.0112,86.0963,21651.0
2021-12-16 13:45:00,101.28,101.46,101.27,101.45,34548.0,86.1218,86.2749,86.1133,86.2663,34548.0
2021-12-16 13:50:00,101.5,101.5,101.12,101.26,53070.0,86.3089,86.3089,85.9857,86.1048,53070.0
2021-12-16 13:55:00,101.27,101.3,101.07,101.07,11182.0,86.1133,86.1388,85.9432,85.9432,11182.0
2021-12-16 14:00:00,101.06,101.12,100.92,101.08,14736.0,85.9347,85.9857,85.8157,85.9517,14736.0
2021-12-16 14:05:00,101.1,101.11,100.99,101.02,12878.0,85.9687,85.9772,85.8752,85.9007,12878.0
2021-12-16 14:10:00,100.99,101.1,100.95,101.06,16099.0,85.8752,85.9687,85.8412,85.9347,16099.0
2021-12-16 14:15:00,101.1,101.13,100.97,101.01,10700.0,85.9687,85.9942,85.8582,85.8922,10700.0
2021-12-16 14:20:00,100.98,101.02,100.91,100.92,11168.0,85.8667,85.9007,85.8072,85.8157,11168.0
2021-12-16 14:25:00,100.92,101.0,100.91,100.95,13579.0,85.8157,85.8837,85.8072,85.8412,13579.0
2021-12-16 14:30:00,100.95,100.99,100.65,100.71,14076.0,85.8412,85.8752,85.5861,85.6371,14076.0
2021-12-16 14:35:00,100.66,100.92,100.61,100.82,27985.0,85.5946,85.8157,85.5521,85.7306,27985.0
2021-12-16 14:40:00,100.81,100.88,100.54,100.54,12061.0,85.7221,85.7817,85.4925,85.4925,12061.0
2021-12-16 14:45:00,100.52,100.52,100.36,100.41,19783.0,85.4755,85.4755,85.3395,85.382,19783.0
2021-12-16 14:50:00,100.41,100.42,100.18,100.2,21760.0,85.382,85.3905,85.1864,85.2034,21760.0
2021-12-16 14:55:00,100.25,100.4,100.2,100.36,20217.0,85.2459,85.3735,85.2034,85.3395,20217.0
2021-12-16 15:00:00,100.33,100.34,100.14,100.25,15149.0,85.314,85.3225,85.1524,85.2459,15149.0
2021-12-16 15:05:00,100.31,100.41,100.19,100.27,23251.0,85.297,85.382,85.1949,85.263,23251.0
2021-12-16 15:10:00,100.24,100.29,100.07,100.21,15367.0,85.2374,85.28,85.0929,85.2119,15367.0
2021-12-16 15:15:00,100.24,100.43,100.18,100.37,17903.0,85.2374,85.399,85.1864,85.348,17903.0
2021-12-16 15:20:00,100.33,100.5,100.33,100.48,18910.0,85.314,85.4585,85.314,85.4415,18910.0
2021-12-16 15:25:00,100.49,100.75,100.46,100.72,25783.0,85.45,85.6711,85.4245,85.6456,25783.0
2021-12-16 15:30:00,100.75,100.94,100.68,100.9,34443.0,85.6711,85.8327,85.6116,85.7987,34443.0
2021-12-16 15:35:00,100.9,100.93,100.66,100.93,36274.0,85.7987,85.8242,85.5946,85.8242,36274.0
2021-12-16 15:40:00,100.92,100.96,100.67,100.69,44568.0,85.8157,85.8497,85.6031,85.6201,44568.0
2021-12-16 15:45:00,100.71,100.75,100.28,100.3,49339.0,85.6371,85.6711,85.2715,85.2885,49339.0
2021-12-16 15:50:00,100.3,100.7,100.3,100.48,71380.0,85.2885,85.6286,85.2885,85.4415,71380.0
2021-12-16 15:55:00,100.48,100.52,100.2,100.22,151511.0,85.4415,85.4755,85.2034,85.2204,151511.0
2021-12-17 09:30:00,100.31,101.24,100.25,101.01,192140.0,85.297,86.0878,85.2459,85.8922,192140.0
2021-12-17 09:35:00,101.15,101.15,100.22,100.28,76789.0,86.0112,86.0112,85.2204,85.2715,76789.0
2021-12-17 09:40:00,100.19,100.32,99.7,99.81,40295.0,85.1949,85.3055,84.7783,84.8718,40295.0
2021-12-17 09:45:00,99.81,100.12,99.81,100.02,25336.0,84.8718,85.1354,84.8718,85.0504,25336.0
2021-12-17 09:50:00,100.09,100.68,100.09,100.27,33046.0,85.1099,85.6116,85.1099,85.263,33046.0
2021-12-17 09:55:00,100.19,100.69,100.07,100.69,22080.0,85.1949,85.6201,85.0929,85.6201,22080.0
2021-12-17 10:00:00,100.65,101.18,100.6,101.03,35051.0,85.5861,86.0368,85.5436,85.9092,35051.0
2021-12-17 10:05:00,101.06,101.24,100.67,100.98,35092.0,85.9347,86.0878,85.6031,85.8667,35092.0
2021-12-17 10:10:00,101.04,101.09,100.03,100.09,32166.0,85.9177,85.9602,85.0589,85.1099,32166.0
2021-12-17 10:15:00,100.03,100.11,99.81,99.9,21361.0,85.0589,85.1269,84.8718,84.9483,21361.0
2021-12-17 10:20:00,99.9,100.03,99.8,100.0,23338.0,84.9483,85.0589,84.8633,85.0334,23338.0
2021-12-17 10:25:00,99.97,100.1,99.82,100.0,32346.0,85.0079,85.1184,84.8803,85.0334,32346.0
2021-12-17 10:30:00,99.93,100.07,99.82,99.98,35125.0,84.9738,85.0929,84.8803,85.0164,35125.0
2021-12-17 10:35:00,99.98,100.29,99.98,100.08,29608.0,85.0164,85.28,85.0164,85.1014,29608.0
2021-12-17 10:40:00,100.06,100.42,100.05,100.17,20004.0,85.0844,85.3905,85.0759,85.1779,20004.0
2021-12-17 10:45:00,100.17,100.31,100.14,100.29,17971.0,85.1779,85.297,85.1524,85.28,17971.0
2021-12-17 10:50:00,100.26,100.56,100.16,100.5,26054.0,85.2545,85.5096,85.1694,85.4585,26054.0
2021-12-17 10:55:00,100.52,100.6,100.17,100.23,38674.0,85.4755,85.5436,85.1779,85.2289,38674.0
2021-12-17 11:00:00,100.23,100.23,100.03,100.07,24137.0,85.2289,85.2289,85.0589,85.0929,24137.0
2021-12-17 11:05:00,100.13,100.34,100.12,100.29,18750.0,85.1439,85.3225,85.1354,85.28,18750.0
2021-12-17 11:10:00,100.33,100.52,100.21,100.48,19885.0,85.314,85.4755,85.2119,85.4415,19885.0
2021-12-17 11:15:00,100.48,100.6,100.36,100.45,18773.0,85.4415,85.5436,85.3395,85.416,18773.0
2021-12-17 11:20:00,100.45,100.58,100.38,100.57,15852.0,85.416,85.5266,85.3565,85.5181,15852.0
2021-12-17 11:25:00,100.58,100.6,100.34,100.41,18552.0,85.5266,85.5436,85.3225,85.382,18552.0
2021-12-17 11:30:00,100.37,100.47,100.11,100.11,35006.0,85.348,85.433,85.1269,85.1269,35006.0
2021-12-17 11:35:00,100.1,100.24,99.86,100.04,32899.0,85.1184,85.2374,84.9143,85.0674,32899.0
2021-12-17 11:40:00,100.04,100.08,99.93,100.02,24810.0,85.0674,85.1014,84.9738,85.0504,24810.0
2021-12-17 11:45:00,100.05,100.1,99.9,99.94,22692.0,85.0759,85.1184,84.9483,84.9823,22692.0
2021-12-17 11:50:00,99.94,100.06,99.89,99.9,33765.0,84.9823,85.0844,84.9398,84.9483,33765.0
2021-12-17 11:55:00,99.89,100.08,99.88,100.01,27005.0,84.9398,85.1014,84.9313,85.0419,27005.0
2021-12-17 12:00:00,100.01,100.01,99.33,99.38,45954.0,85.0419,85.0419,84.4636,84.5062,45954.0
2021-12-17 12:05:00,99.38,99.45,99.17,99.45,29226.0,84.5062,84.5657,84.3276,84.5657,29226.0
2021-12-17 12:10:00,99.46,99.85,99.46,99.85,13391.0,84.5742,84.9058,84.5742,84.9058,13391.0
2021-12-17 12:15:00,99.81,99.96,99.7,99.74,28610.0,84.8718,84.9994,84.7783,84.8123,28610.0
2021-12-17 12:20:00,99.77,99.95,99.65,99.94,40057.0,84.8378,84.9908,84.7357,84.9823,40057.0
2021-12-17 12:25:00,99.9,100.02,99.78,100.02,19379.0,84.9483,85.0504,84.8463,85.0504,19379.0
2021-12-17 12:30:00,99.98,100.08,99.81,99.83,22437.0,85.0164,85.1014,84.8718,84.8888,22437.0
2021-12-17 12:35:00,99.79,99.85,99.71,99.77,10940.0,84.8548,84.9058,84.7868,84.8378,10940.0
2021-12-17 12:40:00,99.75,99.92,99.74,99.87,11566.0,84.8208,84.9653,84.8123,84.9228,11566.0
2021-12-17 12:45:00,99.84,99.98,99.84,99.93,13890.0,84.8973,85.0164,84.8973,84.9738,13890.0
2021-12-17 12:50:00,99.93,100.04,99.84,99.95,19403.0,84.9738,85.0674,84.8973,84.9908,19403.0
2021-12-17 12:55:00,99.95,100.11,99.94,100.07,17511.0,84.9908,85.1269,84.9823,85.0929,17511.0
2021-12-17 13:00:00,100.02,100.21,99.98,100.11,35987.0,85.0504,85.2119,85.0164,85.1269,35987.0
2021-12-17 13:05:00,100.09,100.12,100.04,100.11,9499.0,85.1099,85.1354,85.0674,85.1269,9499.0
2021-12-17 13:10:00,100.09,100.1,99.9,99.9,14081.0,85.1099,85.1184,84.9483,84.9483,14081.0
2021-12-17 13:15:00,99.93,99.93,99.39,99.48,36794.0,84.9738,84.9738,84.5147,84.5912,36794.0
2021-12-17 13:20:00,99.48,99.74,99.48,99.66,28681.0,84.5912,84.8123,84.5912,84.7443,28681.0
2021-12-17 13:25:00,99.65,99.76,99.58,99.67,35341.0,84.7357,84.8293,84.6762,84.7528,35341.0
2021-12-17 13:30:00,99.67,99.92,99.67,99.84,27994.0,84.7528,84.9653,84.7528,84.8973,27994.0
2021-12-17 13:35:00,99.84,99.94,99.81,99.89,16916.0,84.8973,84.9823,84.8718,84.9398,16916.0
2021-12-17 13:40:00,99.84,99.93,99.81,99.93,10922.0,84.8973,84.9738,84.8718,84.9738,10922.0
2021-12-17 13:45:00,99.91,100.04,99.9,100.04,22450.0,84.9568,85.0674,84.9483,85.0674,22450.0
2021-12-17 13:50:00,100.05,100.32,99.99,100.3,17008.0,85.0759,85.3055,85.0249,85.2885,17008.0
2021-12-17 13:55:00,100.31,100.36,100.19,100.2,31445.0,85.297,85.3395,85.1949,85.2034,31445.0
2021-12-17 14:00:00,100.19,100.44,100.12,100.42,30556.0,85.1949,85.4075,85.1354,85.3905,30556.0
2021-12-17 14:05:00,100.44,100.5,100.29,100.32,31079.0,85.4075,85.4585,85.28,85.3055,31079.0
2021-12-17 14:10:00,100.34,100.39,100.3,100.31,21674.0,85.3225,85.365,85.2885,85.297,21674.0
2021-12-17 14:15:00,100.33,100.5,100.33,100.44,16308.0,85.314,85.4585,85.314,85.4075,16308.0
2021-12-17 14:20:00,100.41,100.46,100.34,100.45,10158.0,85.382,85.4245,85.3225,85.416,10158.0
2021-12-17 14:25:00,100.44,100.47,100.23,100.28,15028.0,85.4075,85.433,85.2289,85.2715,15028.0
2021-12-17 14:30:00,100.26,100.38,100.26,100.29,14675.0,85.2545,85.3565,85.2545,85.28,14675.0
2021-12-17 14:35:00,100.27,100.31,100.15,100.16,8727.0,85.263,85.297,85.1609,85.1694,8727.0
2021-12-17 14:40:00,100.2,100.3,100.16,100.21,13106.0,85.2034,85.2885,85.1694,85.2119,13106.0
2021-12-17 14:45:00,100.23,100.23,99.99,99.99,8750.0,85.2289,85.2289,85.0249,85.0249,8750.0
2021-12-17 14:50:00,99.97,100.02,99.9,99.95,10786.0,85.0079,85.0504,84.9483,84.9908,10786.0
2021-12-17 14:55:00,99.93,100.1,99.93,100.06,24728.0,84.9738,85.1184,84.9738,85.0844,24728.0
2021-12-17 15:00:00,100.07,100.32,100.02,100.03,23650.0,85.0929,85.3055,85.0504,85.0589,23650.0
2021-12-17 15:05:00,100.04,100.28,100.04,100.28,11506.0,85.0674,85.2715,85.0674,85.2715,11506.0
2021-12-17 15:10:00,100.25,100.28,99.96,100.03,33000.0,85.2459,85.2715,84.9994,85.0589,33000.0
2021-12-17 15:15:00,100.05,100.12,99.92,100.05,21986.0,85.0759,85.1354,84.9653,85.0759,21986.0
2021-12-17 15:20:00,100.05,100.26,100.0,100.24,39944.0,85.0759,85.2545,85.0334,85.2374,39944.0
2021-12-17 15:25:00,100.23,100.23,99.91,100.11,28820.0,85.2289,85.2289,84.9568,85.1269,28820.0
2021-12-17 15:30:00,100.1,100.16,99.9,100.0,27044.0,85.1184,85.1694,84.9483,85.0334,27044.0
2021-12-17 15:35:00,99.98,100.01,99.79,99.95,29075.0,85.0164,85.0419,84.8548,84.9908,29075.0
2021-12-17 15:40:00,99.96,100.22,99.84,100.04,54359.0,84.9994,85.2204,84.8973,85.0674,54359.0
2021-12-17 15:45:00,100.03,100.06,99.79,99.8,64160.0,85.0589,85.0844,84.8548,84.8633,64160.0
2021-12-17 15:50:00,99.82,100.01,99.73,99.89,101472.0,84.8803,85.0419,84.8038,84.9398,101472.0
2021-12-17 15:55:00,99.86,100.14,99.83,100.0,178985.0,84.9143,85.1524,84.8888,85.0334,178985.0
2021-12-20 09:30:00,98.01,98.7,96.74,97.62,146683.0,83.3412,83.9279,82.2613,83.0096,146683.0
2021-12-20 09:35:00,97.62,97.84,97.3,97.59,44277.0,83.0096,83.1966,82.7375,82.9841,44277.0
2021-12-20 09:40:00,97.55,97.83,97.17,97.65,32926.0,82.95,83.1881,82.6269,83.0351,32926.0
2021-12-20 09:45:00,97.71,97.85,97.28,97.3,32776.0,83.0861,83.2051,82.7205,82.7375,32776.0
2021-12-20 09:50:00,97.28,97.5,97.04,97.4,27583.0,82.7205,82.9075,82.5164,82.8225,27583.0
2021-12-20 09:55:00,97.4,97.96,97.4,97.59,40651.0,82.8225,83.2987,82.8225,82.9841,40651.0
2021-12-20 10:00:00,97.55,97.7,97.1,97.11,70177.0,82.95,83.0776,82.5674,82.5759,70177.0
2021-12-20 10:05:00,97.12,97.25,96.87,97.22,36633.0,82.5844,82.6949,82.3718,82.6694,36633.0
2021-12-20 10:10:00,97.2,97.21,96.79,96.98,32660.0,82.6524,82.6609,82.3038,82.4654,32660.0
2021-12-20 10:15:00,96.98,97.2,96.8,97.16,35168.0,82.4654,82.6524,82.3123,82.6184,35168.0
2021-12-20 10:20:00,97.16,97.22,97.02,97.11,41970.0,82.6184,82.6694,82.4994,82.5759,41970.0
2021-12-20 10:25:00,97.07,97.08,96.79,96.85,40223.0,82.5419,82.5504,82.3038,82.3548,40223.0
2021-12-20 10:30:00,96.83,96.86,96.47,96.54,41944.0,82.3378,82.3633,82.0317,82.0912,41944.0
2021-12-20 10:35:00,96.57,96.57,96.07,96.22,54231.0,82.1167,82.1167,81.6916,81.8191,54231.0
2021-12-20 10:40:00,96.22,96.49,96.13,96.43,33673.0,81.8191,82.0487,81.7426,81.9977,33673.0
2021-12-20 10:45:00,96.43,96.43,95.85,95.86,57056.0,81.9977,81.9977,81.5045,81.513,57056.0
2021-12-20 10:50:00,95.91,96.07,95.81,96.04,38005.0,81.5555,81.6916,81.4705,81.666,38005.0
2021-12-20 10:55:00,96.04,96.05,95.57,95.64,47936.0,81.666,81.6745,81.2664,81.3259,47936.0
2021-12-20 11:00:00,95.65,95.79,95.35,95.42,34086.0,81.3344,81.4535,81.0793,81.1388,34086.0
2021-12-20 11:05:00,95.45,95.91,95.45,95.83,53850.0,81.1643,81.5555,81.1643,81.4875,53850.0
2021-12-20 11:10:00,95.83,95.86,95.59,95.62,22824.0,81.4875,81.513,81.2834,81.3089,22824.0
2021-12-20 11:15:00,95.6,95.67,95.36,95.39,57403.0,81.2919,81.3514,81.0878,81.1133,57403.0
2021-12-20 11:20:00,95.38,95.47,95.25,95.31,59682.0,81.1048,81.1814,80.9943,81.0453,59682.0
2021-12-20 11:25:00,95.34,95.35,95.08,95.15,53109.0,81.0708,81.0793,80.8497,80.9092,53109.0
2021-12-20 11:30:00,95.17,95.47,95.09,95.35,27566.0,80.9263,81.1814,80.8582,81.0793,27566.0
2021-12-20 11:35:00,95.4,95.47,95.32,95.39,27351.0,81.1218,81.1814,81.0538,81.1133,27351.0
2021-12-20 11:40:00,95.38,95.95,95.29,95.95,78232.0,81.1048,81.5895,81.0283,81.5895,78232.0
2021-12-20 11:45:00,95.92,95.96,95.67,95.76,25077.0,81.564,81.598,81.3514,81.428,25077.0
2021-12-20 11:50:00,95.76,96.0,95.66,95.82,28359.0,81.428,81.632,81.3429,81.479,28359.0
2021-12-20 11:55:00,95.81,95.85,95.68,95.68,25494.0,81.4705,81.5045,81.3599,81.3599,25494.0
2021-12-20 12:00:00,95.68,95.74,95.48,95.73,23777.0,81.3599,81.4109,81.1899,81.4024,23777.0
2021-12-20 12:05:00,95.7,95.76,95.67,95.76,18389.0,81.3769,81.428,81.3514,81.428,18389.0
2021-12-20 12:10:00,95.74,95.77,95.52,95.52,20705.0,81.4109,81.4365,81.2239,81.2239,20705.0
2021-12-20 12:15:00,95.53,95.56,95.3,95.31,31197.0,81.2324,81.2579,81.0368,81.0453,31197.0
2021-12-20 12:20:00,95.31,95.32,94.93,94.96,74068.0,81.0453,81.0538,80.7222,80.7477,74068.0
2021-12-20 12:25:00,94.98,95.02,94.88,94.88,23275.0,80.7647,80.7987,80.6797,80.6797,23275.0
2021-12-20 12:30:00,94.9,94.92,94.68,94.78,43154.0,80.6967,80.7137,80.5096,80.5946,43154.0
2021-12-20 12:35:00,94.77,94.94,94.65,94.65,30131.0,80.5861,80.7307,80.4841,80.4841,30131.0
2021-12-20 12:40:00,94.59,95.01,94.54,94.97,25027.0,80.4331,80.7902,80.3905,80.7562,25027.0
2021-12-20 12:45:00,94.95,95.08,94.9,95.02,29553.0,80.7392,80.8497,80.6967,80.7987,29553.0
2021-12-20 12:50:00,95.0,95.14,94.81,95.09,21558.0,80.7817,80.9007,80.6201,80.8582,21558.0
2021-12-20 12:55:00,95.07,95.24,94.97,95.24,41902.0,80.8412,80.9858,80.7562,80.9858,41902.0
2021-12-20 13:00:00,95.25,95.33,94.81,94.94,34342.0,80.9943,81.0623,80.6201,80.7307,34342.0
2021-12-20 13:05:00,94.93,95.12,94.86,95.11,17076.0,80.7222,80.8837,80.6627,80.8752,17076.0
2021-12-20 13:10:00,95.13,95.3,95.07,95.26,17435.0,80.8922,81.0368,80.8412,81.0028,17435.0
2021-12-20 13:15:00,95.26,95.35,95.21,95.22,18827.0,81.0028,81.0793,80.9603,80.9688,18827.0
2021-12-20 13:20:00,95.24,95.3,95.15,95.29,17391.0,80.9858,81.0368,80.9092,81.0283,17391.0
2021-12-20 13:25:00,95.33,95.37,95.26,95.37,12905.0,81.0623,81.0963,81.0028,81.0963,12905.0
2021-12-20 13:30:00,95.34,95.48,95.34,95.38,17503.0,81.0708,81.1899,81.0708,81.1048,17503.0
2021-12-20 13:35:00,95.36,95.44,95.3,95.44,13388.0,81.0878,81.1558,81.0368,81.1558,13388.0
2021-12-20 13:40:00,95.47,95.66,95.46,95.54,19767.0,81.1814,81.3429,81.1729,81.2409,19767.0
2021-12-20 13:45:00,95.56,95.71,95.5,95.66,16449.0,81.2579,81.3854,81.2069,81.3429,16449.0
2021-12-20 13:50:00,95.66,95.75,95.49,95.75,22406.0,81.3429,81.4194,81.1984,81.4194,22406.0
2021-12-20 13:55:00,95.75,95.83,95.54,95.56,32309.0,81.4194,81.4875,81.2409,81.2579,32309.0
2021-12-20 14:00:00,95.55,95.67,95.44,95.45,29425.0,81.2494,81.3514,81.1558,81.1643,29425.0
2021-12-20 14:05:00,95.47,95.68,95.38,95.59,73557.0,81.1814,81.3599,81.1048,81.2834,73557.0
2021-12-20 14:10:00,95.59,95.65,95.48,95.59,39763.0,81.2834,81.3344,81.1899,81.2834,39763.0
2021-12-20 14:15:00,95.58,95.7,95.55,95.58,25648.0,81.2749,81.3769,81.2494,81.2749,25648.0
2021-12-20 14:20:00,95.59,95.95,95.56,95.88,64391.0,81.2834,81.5895,81.2579,81.53,64391.0
2021-12-20 14:25:00,95.9,95.91,95.43,95.56,61508.0,81.547,81.5555,81.1473,81.2579,61508.0
2021-12-20 14:30:00,95.58,95.7,95.51,95.65,37296.0,81.2749,81.3769,81.2154,81.3344,37296.0
2021-12-20 14:35:00,95.67,95.82,95.63,95.66,25468.0,81.3514,81.479,81.3174,81.3429,25468.0
2021-12-20 14:40:00,95.71,95.76,95.55,95.74,37848.0,81.3854,81.428,81.2494,81.4109,37848.0
2021-12-20 14:45:00,95.73,95.8,95.61,95.8,14594.0,81.4024,81.462,81.3004,81.462,14594.0
2021-12-20 14:50:00,95.79,95.89,95.62,95.89,17861.0,81.4535,81.5385,81.3089,81.5385,17861.0
2021-12-20 14:55:00,95.87,95.92,95.65,95.68,26598.0,81.5215,81.564,81.3344,81.3599,26598.0
2021-12-20 15:00:00,95.7,95.79,95.68,95.74,16654.0,81.3769,81.4535,81.3599,81.4109,16654.0
2021-12-20 15:05:00,95.76,95.83,95.73,95.78,16444.0,81.428,81.4875,81.4024,81.445,16444.0
2021-12-20 15:10:00,95.77,95.8,95.64,95.64,23299.0,81.4365,81.462,81.3259,81.3259,23299.0
2021-12-20 15:15:00,95.65,95.86,95.63,95.86,25926.0,81.3344,81.513,81.3174,81.513,25926.0
2021-12-20 15:20:00,95.87,95.91,95.6,95.61,39205.0,81.5215,81.5555,81.2919,81.3004,39205.0
2021-12-20 15:25:00,95.62,95.88,95.58,95.84,42253.0,81.3089,81.53,81.2749,81.496,42253.0
2021-12-20 15:30:00,95.82,95.83,95.53,95.54,61269.0,81.479,81.4875,81.2324,81.2409,61269.0
2021-12-20 15:35:00,95.55,95.65,95.49,95.64,74340.0,81.2494,81.3344,81.1984,81.3259,74340.0
2021-12-20 15:40:00,95.64,95.77,95.61,95.73,35770.0,81.3259,81.4365,81.3004,81.4024,35770.0
2021-12-20 15:45:00,95.71,95.76,95.46,95.46,39140.0,81.3854,81.428,81.1729,81.1729,39140.0
2021-12-20 15:50:00,95.51,95.85,95.49,95.74,95405.0,81.2154,81.5045,81.1984,81.4109,95405.0
2021-12-20 15:55:00,95.75,95.82,95.64,95.76,204542.0,81.4194,81.479,81.3259,81.428,204542.0
2021-12-21 09:30:00,96.49,97.93,96.49,97.83,108166.0,82.0487,83.2732,82.0487,83.1881,108166.0
2021-12-21 09:35:00,97.87,98.0,97.55,97.62,53680.0,83.2222,83.3327,82.95,83.0096,53680.0
2021-12-21 09:40:00,97.58,97.78,97.06,97.48,41266.0,82.9756,83.1456,82.5334,82.8905,41266.0
2021-12-21 09:45:00,97.43,97.43,96.82,97.0,26113.0,82.848,82.848,82.3293,82.4824,26113.0
2021-12-21 09:50:00,96.95,97.22,96.82,97.14,27361.0,82.4398,82.6694,82.3293,82.6014,27361.0
2021-12-21 09:55:00,97.15,97.31,97.07,97.25,23392.0,82.6099,82.746,82.5419,82.6949,23392.0
2021-12-21 10:00:00,97.25,97.61,97.16,97.49,31688.0,82.6949,83.0011,82.6184,82.899,31688.0
2021-12-21 10:05:00,97.38,97.5,97.27,97.3,21854.0,82.8055,82.9075,82.712,82.7375,21854.0
2021-12-21 10:10:00,97.34,97.36,97.12,97.28,30042.0,82.7715,82.7885,82.5844,82.7205,30042.0
2021-12-21 10:15:00,97.29,97.73,97.29,97.59,20335.0,82.729,83.1031,82.729,82.9841,20335.0
2021-12-21 10:20:00,97.64,97.72,97.45,97.52,25008.0,83.0266,83.0946,82.865,82.9245,25008.0
2021-12-21 10:25:00,97.5,97.51,97.05,97.18,11843.0,82.9075,82.916,82.5249,82.6354,11843.0
2021-12-21 10:30:00,97.14,97.34,97.07,97.16,14219.0,82.6014,82.7715,82.5419,82.6184,14219.0
2021-12-21 10:35:00,97.15,97.19,96.82,96.99,26286.0,82.6099,82.6439,82.3293,82.4739,26286.0
2021-12-21 10:40:00,96.99,97.11,96.95,97.02,15717.0,82.4739,82.5759,82.4398,82.4994,15717.0
2021-12-21 10:45:00,97.0,97.41,96.89,97.31,23268.0,82.4824,82.831,82.3888,82.746,23268.0
2021-12-21 10:50:00,97.33,97.46,97.2,97.42,17215.0,82.763,82.8735,82.6524,82.8395,17215.0
2021-12-21 10:55:00,97.39,97.43,97.01,97.14,16423.0,82.814,82.848,82.4909,82.6014,16423.0
2021-12-21 11:00:00,97.15,97.2,96.97,96.98,9689.0,82.6099,82.6524,82.4569,82.4654,9689.0
2021-12-21 11:05:00,96.98,97.21,96.98,97.16,12923.0,82.4654,82.6609,82.4654,82.6184,12923.0
2021-12-21 11:10:00,97.16,97.3,97.09,97.28,23316.0,82.6184,82.7375,82.5589,82.7205,23316.0
2021-12-21 11:15:00,97.25,97.28,97.05,97.09,10264.0,82.6949,82.7205,82.5249,82.5589,10264.0
2021-12-21 11:20:00,97.06,97.26,97.05,97.25,16262.0,82.5334,82.7035,82.5249,82.6949,16262.0
2021-12-21 11:25:00,97.23,97.33,97.22,97.28,14956.0,82.6779,82.763,82.6694,82.7205,14956.0
2021-12-21 11:30:00,97.28,97.34,97.21,97.26,23431.0,82.7205,82.7715,82.6609,82.7035,23431.0
2021-12-21 11:35:00,97.26,97.53,97.25,97.5,21419.0,82.7035,82.933,82.6949,82.9075,21419.0
2021-12-21 11:40:00,97.5,97.78,97.49,97.77,18814.0,82.9075,83.1456,82.899,83.1371,18814.0
2021-12-21 11:45:00,97.75,97.77,97.58,97.58,13458.0,83.1201,83.1371,82.9756,82.9756,13458.0
2021-12-21 11:50:00,97.6,97.72,97.59,97.64,9155.0,82.9926,83.0946,82.9841,83.0266,9155.0
2021-12-21 11:55:00,97.67,97.79,97.6,97.78,13860.0,83.0521,83.1541,82.9926,83.1456,13860.0
2021-12-21 12:00:00,97.82,97.92,97.77,97.77,18281.0,83.1796,83.2647,83.1371,83.1371,18281.0
2021-12-21 12:05:00,97.75,97.88,97.75,97.76,22543.0,83.1201,83.2307,83.1201,83.1286,22543.0
2021-12-21 12:10:00,97.79,97.86,97.77,97.8,28487.0,83.1541,83.2137,83.1371,83.1626,28487.0
2021-12-21 12:15:00,97.76,97.86,97.66,97.77,17779.0,83.1286,83.2137,83.0436,83.1371,17779.0
2021-12-21 12:20:00,97.77,97.79,97.69,97.78,11597.0,83.1371,83.1541,83.0691,83.1456,11597.0
2021-12-21 12:25:00,97.76,97.82,97.7,97.81,31442.0,83.1286,83.1796,83.0776,83.1711,31442.0
2021-12-21 12:30:00,97.81,97.86,97.76,97.76,14988.0,83.1711,83.2137,83.1286,83.1286,14988.0
2021-12-21 12:35:00,97.79,97.84,97.75,97.78,19262.0,83.1541,83.1966,83.1201,83.1456,19262.0
2021-12-21 12:40:00,97.81,97.87,97.79,97.83,10655.0,83.1711,83.2222,83.1541,83.1881,10655.0
2021-12-21 12:45:00,97.85,98.16,97.83,98.15,18219.0,83.2051,83.4688,83.1881,83.4602,18219.0
2021-12-21 12:50:00,98.14,98.14,98.04,98.06,20253.0,83.4517,83.4517,83.3667,83.3837,20253.0
2021-12-21 12:55:00,98.07,98.17,98.04,98.16,13974.0,83.3922,83.4773,83.3667,83.4688,13974.0
2021-12-21 13:00:00,98.13,98.18,98.07,98.18,7195.0,83.4432,83.4858,83.3922,83.4858,7195.0
2021-12-21 13:05:00,98.17,98.25,98.13,98.2,14839.0,83.4773,83.5453,83.4432,83.5028,14839.0
2021-12-21 13:10:00,98.18,98.35,98.18,98.29,20502.0,83.4858,83.6303,83.4858,83.5793,20502.0
2021-12-21 13:15:00,98.28,98.28,97.97,98.0,16620.0,83.5708,83.5708,83.3072,83.3327,16620.0
2021-12-21 13:20:00,98.02,98.13,98.0,98.06,12796.0,83.3497,83.4432,83.3327,83.3837,12796.0
2021-12-21 13:25:00,98.09,98.25,98.09,98.24,10420.0,83.4092,83.5453,83.4092,83.5368,10420.0
2021-12-21 13:30:00,98.24,98.29,98.14,98.18,14804.0,83.5368,83.5793,83.4517,83.4858,14804.0
2021-12-21 13:35:00,98.16,98.31,98.15,98.22,13307.0,83.4688,83.5963,83.4602,83.5198,13307.0
2021-12-21 13:40:00,98.27,98.27,97.96,97.96,11636.0,83.5623,83.5623,83.2987,83.2987,11636.0
2021-12-21 13:45:00,97.95,98.02,97.74,97.74,17806.0,83.2902,83.3497,83.1116,83.1116,17806.0
2021-12-21 13:50:00,97.75,97.76,97.59,97.69,22378.0,83.1201,83.1286,82.9841,83.0691,22378.0
2021-12-21 13:55:00,97.71,97.71,97.4,97.5,16680.0,83.0861,83.0861,82.8225,82.9075,16680.0
2021-12-21 14:00:00,97.5,97.5,97.35,97.36,23642.0,82.9075,82.9075,82.78,82.7885,23642.0
2021-12-21 14:05:00,97.37,97.49,97.29,97.44,15235.0,82.797,82.899,82.729,82.8565,15235.0
2021-12-21 14:10:00,97.43,97.5,97.41,97.45,16355.0,82.848,82.9075,82.831,82.865,16355.0
2021-12-21 14:15:00,97.42,97.46,97.35,97.42,10445.0,82.8395,82.8735,82.78,82.8395,10445.0
2021-12-21 14:20:00,97.4,97.61,97.4,97.51,14242.0,82.8225,83.0011,82.8225,82.916,14242.0
2021-12-21 14:25:00,97.54,97.68,97.53,97.68,17312.0,82.9415,83.0606,82.933,83.0606,17312.0
2021-12-21 14:30:00,97.72,97.81,97.59,97.59,20373.0,83.0946,83.1711,82.9841,82.9841,20373.0
2021-12-21 14:35:00,97.57,97.65,97.39,97.43,17911.0,82.9671,83.0351,82.814,82.848,17911.0
2021-12-21 14:40:00,97.46,97.57,97.45,97.5,9211.0,82.8735,82.9671,82.865,82.9075,9211.0
2021-12-21 14:45:00,97.5,97.67,97.49,97.62,20771.0,82.9075,83.0521,82.899,83.0096,20771.0
2021-12-21 14:50:00,97.62,97.69,97.53,97.6,17103.0,83.0096,83.0691,82.933,82.9926,17103.0
2021-12-21 14:55:00,97.6,97.66,97.46,97.48,25044.0,82.9926,83.0436,82.8735,82.8905,25044.0
2021-12-21 15:00:00,97.44,97.69,97.43,97.69,11999.0,82.8565,83.0691,82.848,83.0691,11999.0
2021-12-21 15:05:00,97.67,97.67,97.46,97.49,16944.0,83.0521,83.0521,82.8735,82.899,16944.0
2021-12-21 15:10:00,97.47,97.58,97.47,97.51,6376.0,82.882,82.9756,82.882,82.916,6376.0
2021-12-21 15:15:00,97.53,97.57,97.41,97.44,14105.0,82.933,82.9671,82.831,82.8565,14105.0
2021-12-21 15:20:00,97.44,97.52,97.43,97.49,15772.0,82.8565,82.9245,82.848,82.899,15772.0
2021-12-21 15:25:00,97.5,97.63,97.5,97.59,14046.0,82.9075,83.0181,82.9075,82.9841,14046.0
2021-12-21 15:30:00,97.58,97.63,97.53,97.61,23192.0,82.9756,83.0181,82.933,83.0011,23192.0
2021-12-21 15:35:00,97.63,97.75,97.5,97.59,27376.0,83.0181,83.1201,82.9075,82.9841,27376.0
2021-12-21 15:40:00,97.58,97.6,97.4,97.48,34806.0,82.9756,82.9926,82.8225,82.8905,34806.0
2021-12-21 15:45:00,97.47,97.48,97.2,97.23,26027.0,82.882,82.8905,82.6524,82.6779,26027.0
2021-12-21 15:50:00,97.26,97.37,97.1,97.36,128045.0,82.7035,82.797,82.5674,82.7885,128045.0
2021-12-21 15:55:00,97.35,97.5,97.28,97.47,120060.0,82.78,82.9075,82.7205,82.882,120060.0
2021-12-22 09:30:00,97.89,99.01,97.87,98.6,74920.0,83.2392,84.1915,83.2222,83.8429,74920.0
2021-12-22 09:35:00,98.5,98.78,98.33,98.35,25587.0,83.7579,83.996,83.6133,83.6303,25587.0
2021-12-22 09:40:00,98.35,98.36,97.85,97.91,24376.0,83.6303,83.6388,83.2051,83.2562,24376.0
2021-12-22 09:45:00,97.82,98.0,97.59,97.65,35830.0,83.1796,83.3327,82.9841,83.0351,35830.0
2021-12-22 09:50:00,97.57,97.99,97.38,97.99,27063.0,82.9671,83.3242,82.8055,83.3242,27063.0
2021-12-22 09:55:00,98.0,98.04,97.64,98.0,18932.0,83.3327,83.3667,83.0266,83.3327,18932.0
2021-12-22 10:00:00,97.93,98.13,97.93,98.06,8729.0,83.2732,83.4432,83.2732,83.3837,8729.0
2021-12-22 10:05:00,98.06,98.06,97.76,97.77,13645.0,83.3837,83.3837,83.1286,83.1371,13645.0
2021-12-22 10:10:00,97.76,97.91,97.69,97.85,15160.0,83.1286,83.2562,83.0691,83.2051,15160.0
2021-12-22 10:15:00,97.82,97.95,97.73,97.77,13792.0,83.1796,83.2902,83.1031,83.1371,13792.0
2021-12-22 10:20:00,97.75,97.93,97.75,97.89,13379.0,83.1201,83.2732,83.1201,83.2392,13379.0
2021-12-22 10:25:00,97.89,98.02,97.84,97.85,22717.0,83.2392,83.3497,83.1966,83.2051,22717.0
2021-12-22 10:30:00,97.84,97.99,97.83,97.9,18391.0,83.1966,83.3242,83.1881,83.2477,18391.0
2021-12-22 10:35:00,97.88,98.07,97.81,98.01,19031.0,83.2307,83.3922,83.1711,83.3412,19031.0
2021-12-22 10:40:00,98.0,98.04,97.82,97.94,40904.0,83.3327,83.3667,83.1796,83.2817,40904.0
2021-12-22 10:45:00,97.93,98.04,97.92,97.98,16919.0,83.2732,83.3667,83.2647,83.3157,16919.0
2021-12-22 10:50:00,97.98,98.02,97.9,97.94,23076.0,83.3157,83.3497,83.2477,83.2817,23076.0
2021-12-22 10:55:00,97.92,97.92,97.53,97.53,56396.0,83.2647,83.2647,82.933,82.933,56396.0
2021-12-22 11:00:00,97.53,97.73,97.45,97.63,26826.0,82.933,83.1031,82.865,83.0181,26826.0
2021-12-22 11:05:00,97.59,97.67,97.37,97.38,32707.0,82.9841,83.0521,82.797,82.8055,32707.0
2021-12-22 11:10:00,97.37,97.59,97.35,97.56,22090.0,82.797,82.9841,82.78,82.9586,22090.0
2021-12-22 11:15:00,97.55,97.59,97.46,97.56,27463.0,82.95,82.9841,82.8735,82.9586,27463.0
2021-12-22 11:20:00,97.58,97.72,97.53,97.61,13489.0,82.9756,83.0946,82.933,83.0011,13489.0
2021-12-22 11:25:00,97.59,97.62,97.46,97.55,21949.0,82.9841,83.0096,82.8735,82.95,21949.0
2021-12-22 11:30:00,97.54,97.71,97.52,97.71,25948.0,82.9415,83.0861,82.9245,83.0861,25948.0
2021-12-22 11:35:00,97.71,97.71,97.5,97.63,12170.0,83.0861,83.0861,82.9075,83.0181,12170.0
2021-12-22 11:40:00,97.61,97.68,97.54,97.54,17425.0,83.0011,83.0606,82.9415,82.9415,17425.0
2021-12-22 11:45:00,97.56,97.57,97.35,97.36,17988.0,82.9586,82.9671,82.78,82.7885,17988.0
2021-12-22 11:50:00,97.32,97.49,97.3,97.49,9513.0,82.7545,82.899,82.7375,82.899,9513.0
2021-12-22 11:55:00,97.51,97.56,97.45,97.52,8808.0,82.916,82.9586,82.865,82.9245,8808.0
2021-12-22 12:00:00,97.55,97.57,97.35,97.35,12658.0,82.95,82.9671,82.78,82.78,12658.0
2021-12-22 12:05:00,97.38,97.57,97.34,97.56,9380.0,82.8055,82.9671,82.7715,82.9586,9380.0
2021-12-22 12:10:00,97.55,97.55,97.29,97.3,5506.0,82.95,82.95,82.729,82.7375,5506.0
2021-12-22 12:15:00,97.29,97.4,97.25,97.4,7383.0,82.729,82.8225,82.6949,82.8225,7383.0
2021-12-22 12:20:00,97.39,97.44,97.25,97.3,9601.0,82.814,82.8565,82.6949,82.7375,9601.0
2021-12-22 12:25:00,97.3,97.54,97.3,97.52,9969.0,82.7375,82.9415,82.7375,82.9245,9969.0
2021-12-22 12:30:00,97.5,97.53,97.45,97.48,8777.0,82.9075,82.933,82.865,82.8905,8777.0
2021-12-22 12:35:00,97.49,97.7,97.49,97.62,16318.0,82.899,83.0776,82.899,83.0096,16318.0
2021-12-22 12:40:00,97.61,97.7,97.6,97.66,11809.0,83.0011,83.0776,82.9926,83.0436,11809.0
2021-12-22 12:45:00,97.68,97.68,97.47,97.52,7177.0,83.0606,83.0606,82.882,82.9245,7177.0
2021-12-22 12:50:00,97.54,97.64,97.54,97.62,11099.0,82.9415,83.0266,82.9415,83.0096,11099.0
2021-12-22 12:55:00,97.59,97.63,97.47,97.56,11141.0,82.9841,83.0181,82.882,82.9586,11141.0
2021-12-22 13:00:00,97.54,97.65,97.48,97.6,12296.0,82.9415,83.0351,82.8905,82.9926,12296.0
2021-12-22 13:05:00,97.63,97.65,97.52,97.63,17534.0,83.0181,83.0351,82.9245,83.0181,17534.0
2021-12-22 13:10:00,97.64,97.65,97.58,97.6,11171.0,83.0266,83.0351,82.9756,82.9926,11171.0
2021-12-22 13:15:00,97.59,97.65,97.54,97.54,20487.0,82.9841,83.0351,82.9415,82.9415,20487.0
2021-12-22 13:20:00,97.54,97.58,97.5,97.52,9352.0,82.9415,82.9756,82.9075,82.9245,9352.0
2021-12-22 13:25:00,97.52,97.56,97.52,97.52,5406.0,82.9245,82.9586,82.9245,82.9245,5406.0
2021-12-22 13:30:00,97.53,97.53,97.31,97.31,13200.0,82.933,82.933,82.746,82.746,13200.0
2021-12-22 13:35:00,97.31,97.32,96.87,96.87,25676.0,82.746,82.7545,82.3718,82.3718,25676.0
2021-12-22 13:40:00,96.92,97.03,96.8,96.9,19661.0,82.4143,82.5079,82.3123,82.3973,19661.0
2021-12-22 13:45:00,96.9,97.16,96.87,97.14,8873.0,82.3973,82.6184,82.3718,82.6014,8873.0
2021-12-22 13:50:00,97.13,97.25,97.1,97.21,11539.0,82.5929,82.6949,82.5674,82.6609,11539.0
2021-12-22 13:55:00,97.22,97.32,97.13,97.24,15046.0,82.6694,82.7545,82.5929,82.6864,15046.0
2021-12-22 14:00:00,97.21,97.21,97.05,97.11,6603.0,82.6609,82.6609,82.5249,82.5759,6603.0
2021-12-22 14:05:00,97.1,97.2,97.1,97.19,14780.0,82.5674,82.6524,82.5674,82.6439,14780.0
2021-12-22 14:10:00,97.19,97.27,97.16,97.22,16306.0,82.6439,82.712,82.6184,82.6694,16306.0
2021-12-22 14:15:00,97.21,97.27,97.2,97.21,13218.0,82.6609,82.712,82.6524,82.6609,13218.0
2021-12-22 14:20:00,97.23,97.24,97.12,97.12,22156.0,82.6779,82.6864,82.5844,82.5844,22156.0
2021-12-22 14:25:00,97.14,97.15,96.87,96.93,15336.0,82.6014,82.6099,82.3718,82.4228,15336.0
2021-12-22 14:30:00,96.92,97.11,96.9,97.05,10423.0,82.4143,82.5759,82.3973,82.5249,10423.0
2021-12-22 14:35:00,97.05,97.11,97.03,97.1,7745.0,82.5249,82.5759,82.5079,82.5674,7745.0
2021-12-22 14:40:00,97.1,97.16,97.01,97.11,16023.0,82.5674,82.6184,82.4909,82.5759,16023.0
2021-12-22 14:45:00,97.12,97.22,97.02,97.06,40088.0,82.5844,82.6694,82.4994,82.5334,40088.0
2021-12-22 14:50:00,97.06,97.25,97.06,97.25,13486.0,82.5334,82.6949,82.5334,82.6949,13486.0
2021-12-22 14:55:00,97.22,97.22,97.07,97.12,9678.0,82.6694,82.6694,82.5419,82.5844,9678.0
2021-12-22 15:00:00,97.12,97.13,96.9,96.9,22054.0,82.5844,82.5929,82.3973,82.3973,22054.0
2021-12-22 15:05:00,96.89,97.08,96.88,96.92,27494.0,82.3888,82.5504,82.3803,82.4143,27494.0
2021-12-22 15:10:00,96.92,97.05,96.91,97.05,19884.0,82.4143,82.5249,82.4058,82.5249,19884.0
2021-12-22 15:15:00,97.06,97.06,96.82,96.83,22287.0,82.5334,82.5334,82.3293,82.3378,22287.0
2021-12-22 15:20:00,96.82,96.85,96.7,96.84,34309.0,82.3293,82.3548,82.2273,82.3463,34309.0
2021-12-22 15:25:00,96.84,97.03,96.84,96.95,25868.0,82.3463,82.5079,82.3463,82.4398,25868.0
2021-12-22 15:30:00,96.95,97.19,96.93,97.18,29648.0,82.4398,82.6439,82.4228,82.6354,29648.0
2021-12-22 15:35:00,97.18,97.3,97.17,97.26,30633.0,82.6354,82.7375,82.6269,82.7035,30633.0
2021-12-22 15:40:00,97.26,97.34,97.23,97.3,49508.0,82.7035,82.7715,82.6779,82.7375,49508.0
2021-12-22 15:45:00,97.31,97.39,97.31,97.37,42984.0,82.746,82.814,82.746,82.797,42984.0
2021-12-22 15:50:00,97.38,97.51,97.36,97.42,65158.0,82.8055,82.916,82.7885,82.8395,65158.0
2021-12-22 15:55:00,97.44,97.45,97.32,97.37,88447.0,82.8565,82.865,82.7545,82.797,88447.0
2021-12-23 09:30:00,97.72,97.91,97.39,97.48,84191.0,83.0946,83.2562,82.814,82.8905,84191.0
2021-12-23 09:35:00,97.48,97.57,97.08,97.25,23609.0,82.8905,82.9671,82.5504,82.6949,23609.0
2021-12-23 09:40:00,97.22,97.38,97.02,97.14,32967.0,82.6694,82.8055,82.4994,82.6014,32967.0
2021-12-23 09:45:00,97.14,97.14,96.71,96.76,34770.0,82.6014,82.6014,82.2358,82.2783,34770.0
2021-12-23 09:50:00,96.81,96.81,96.53,96.76,39561.0,82.3208,82.3208,82.0827,82.2783,39561.0
2021-12-23 09:55:00,96.79,96.92,96.66,96.86,25249.0,82.3038,82.4143,82.1933,82.3633,25249.0
2021-12-23 10:00:00,96.9,96.92,96.72,96.76,26468.0,82.3973,82.4143,82.2443,82.2783,26468.0
2021-12-23 10:05:00,96.76,96.81,96.68,96.78,34456.0,82.2783,82.3208,82.2103,82.2953,34456.0
2021-12-23 10:10:00,96.74,96.92,96.69,96.86,24772.0,82.2613,82.4143,82.2188,82.3633,24772.0
2021-12-23 10:15:00,96.87,97.04,96.6,96.64,40966.0,82.3718,82.5164,82.1422,82.1762,40966.0
2021-12-23 10:20:00,96.63,96.77,96.53,96.65,29037.0,82.1677,82.2868,82.0827,82.1847,29037.0
2021-12-23 10:25:00,96.64,96.69,96.3,96.3,27125.0,82.1762,82.2188,81.8871,81.8871,27125.0
2021-12-23 10:30:00,96.29,96.36,96.11,96.22,30433.0,81.8786,81.9382,81.7256,81.8191,30433.0
2021-12-23 10:35:00,96.25,96.34,96.15,96.3,19645.0,81.8446,81.9211,81.7596,81.8871,19645.0
2021-12-23 10:40:00,96.31,96.42,96.28,96.33,25998.0,81.8956,81.9892,81.8701,81.9126,25998.0
2021-12-23 10:45:00,96.32,96.68,96.25,96.68,39596.0,81.9041,82.2103,81.8446,82.2103,39596.0
2021-12-23 10:50:00,96.67,96.69,96.38,96.45,26595.0,82.2018,82.2188,81.9552,82.0147,26595.0
2021-12-23 10:55:00,96.5,96.69,96.5,96.65,15600.0,82.0572,82.2188,82.0572,82.1847,15600.0
2021-12-23 11:00:00,96.66,96.7,96.5,96.67,22869.0,82.1933,82.2273,82.0572,82.2018,22869.0
2021-12-23 11:05:00,96.67,96.75,96.62,96.69,13809.0,82.2018,82.2698,82.1592,82.2188,13809.0
2021-12-23 11:10:00,96.73,96.75,96.62,96.65,14329.0,82.2528,82.2698,82.1592,82.1847,14329.0
2021-12-23 11:15:00,96.67,96.8,96.66,96.76,10683.0,82.2018,82.3123,82.1933,82.2783,10683.0
2021-12-23 11:20:00,96.77,96.87,96.76,96.86,15264.0,82.2868,82.3718,82.2783,82.3633,15264.0
2021-12-23 11:25:00,96.82,96.89,96.75,96.82,22619.0,82.3293,82.3888,82.2698,82.3293,22619.0
2021-12-23 11:30:00,96.84,96.94,96.84,96.86,20679.0,82.3463,82.4313,82.3463,82.3633,20679.0
2021-12-23 11:35:00,96.86,96.94,96.85,96.88,14400.0,82.3633,82.4313,82.3548,82.3803,14400.0
2021-12-23 11:40:00,96.87,97.04,96.86,97.02,15372.0,82.3718,82.5164,82.3633,82.4994,15372.0
2021-12-23 11:45:00,97.01,97.05,96.83,96.94,27730.0,82.4909,82.5249,82.3378,82.4313,27730.0
2021-12-23 11:50:00,96.95,97.23,96.94,97.2,6936.0,82.4398,82.6779,82.4313,82.6524,6936.0
2021-12-23 11:55:00,97.2,97.28,97.09,97.28,16720.0,82.6524,82.7205,82.5589,82.7205,16720.0
2021-12-23 12:00:00,97.29,97.37,97.23,97.29,18019.0,82.729,82.797,82.6779,82.729,18019.0
2021-12-23 12:05:00,97.28,97.43,97.27,97.37,13216.0,82.7205,82.848,82.712,82.797,13216.0
2021-12-23 12:10:00,97.37,97.45,97.36,97.41,18292.0,82.797,82.865,82.7885,82.831,18292.0
2021-12-23 12:15:00,97.42,97.46,97.38,97.38,21335.0,82.8395,82.8735,82.8055,82.8055,21335.0
2021-12-23 12:20:00,97.36,97.58,97.36,97.58,14144.0,82.7885,82.9756,82.7885,82.9756,14144.0
2021-12-23 12:25:00,97.59,97.62,97.51,97.62,10307.0,82.9841,83.0096,82.916,83.0096,10307.0
2021-12-23 12:30:00,97.62,97.64,97.53,97.54,16743.0,83.0096,83.0266,82.933,82.9415,16743.0
2021-12-23 12:35:00,97.56,97.61,97.55,97.57,5213.0,82.9586,83.0011,82.95,82.9671,5213.0
2021-12-23 12:40:00,97.56,97.58,97.46,97.53,11712.0,82.9586,82.9756,82.8735,82.933,11712.0
2021-12-23 12:45:00,97.54,97.55,97.34,97.4,5083.0,82.9415,82.95,82.7715,82.8225,5083.0
2021-12-23 12:50:00,97.38,97.47,97.38,97.46,18809.0,82.8055,82.882,82.8055,82.8735,18809.0
2021-12-23 12:55:00,97.48,97.55,97.43,97.54,16296.0,82.8905,82.95,82.848,82.9415,16296.0
2021-12-23 13:00:00,97.55,97.57,97.46,97.5,12826.0,82.95,82.9671,82.8735,82.9075,12826.0
2021-12-23 13:05:00,97.51,97.63,97.46,97.63,20220.0,82.916,83.0181,82.8735,83.0181,20220.0
2021-12-23 13:10:00,97.62,97.62,97.52,97.59,11521.0,83.0096,83.0096,82.9245,82.9841,11521.0
2021-12-23 13:15:00,97.57,97.7,97.56,97.67,13023.0,82.9671,83.0776,82.9586,83.0521,13023.0
2021-12-23 13:20:00,97.69,97.78,97.65,97.71,12606.0,83.0691,83.1456,83.0351,83.0861,12606.0
2021-12-23 13:25:00,97.72,97.92,97.72,97.8,16470.0,83.0946,83.2647,83.0946,83.1626,16470.0
2021-12-23 13:30:00,97.79,97.85,97.67,97.71,16310.0,83.1541,83.2051,83.0521,83.0861,16310.0
2021-12-23 13:35:00,97.7,97.75,97.69,97.74,4905.0,83.0776,83.1201,83.0691,83.1116,4905.0
2021-12-23 13:40:00,97.75,97.88,97.7,97.87,9785.0,83.1201,83.2307,83.0776,83.2222,9785.0
2021-12-23 13:45:00,97.87,97.92,97.81,97.91,14761.0,83.2222,83.2647,83.1711,83.2562,14761.0
2021-12-23 13:50:00,97.92,97.94,97.81,97.93,20706.0,83.2647,83.2817,83.1711,83.2732,20706.0
2021-12-23 13:55:00,97.92,97.95,97.87,97.9,13589.0,83.2647,83.2902,83.2222,83.2477,13589.0
2021-12-23 14:00:00,97.9,98.02,97.89,97.92,39193.0,83.2477,83.3497,83.2392,83.2647,39193.0
2021-12-23 14:05:00,97.92,98.16,97.91,98.11,14059.0,83.2647,83.4688,83.2562,83.4262,14059.0
2021-12-23 14:10:00,98.1,98.21,98.08,98.19,11317.0,83.4177,83.5113,83.4007,83.4943,11317.0
2021-12-23 14:15:00,98.19,98.3,98.17,98.23,25583.0,83.4943,83.5878,83.4773,83.5283,25583.0
2021-12-23 14:20:00,98.25,98.4,98.24,98.4,21466.0,83.5453,83.6728,83.5368,83.6728,21466.0
2021-12-23 14:25:00,98.43,98.54,98.33,98.34,30751.0,83.6983,83.7919,83.6133,83.6218,30751.0
2021-12-23 14:30:00,98.35,98.37,98.16,98.24,15141.0,83.6303,83.6473,83.4688,83.5368,15141.0
2021-12-23 14:35:00,98.24,98.31,98.12,98.17,18782.0,83.5368,83.5963,83.4347,83.4773,18782.0
2021-12-23 14:40:00,98.15,98.22,98.12,98.22,13069.0,83.4602,83.5198,83.4347,83.5198,13069.0
2021-12-23 14:45:00,98.24,98.28,98.19,98.25,17513.0,83.5368,83.5708,83.4943,83.5453,17513.0
2021-12-23 14:50:00,98.25,98.28,98.14,98.24,20896.0,83.5453,83.5708,83.4517,83.5368,20896.0
2021-12-23 14:55:00,98.24,98.36,98.22,98.36,6993.0,83.5368,83.6388,83.5198,83.6388,6993.0
2021-12-23 15:00:00,98.34,98.39,98.12,98.2,20702.0,83.6218,83.6643,83.4347,83.5028,20702.0
2021-12-23 15:05:00,98.2,98.32,98.2,98.31,13508.0,83.5028,83.6048,83.5028,83.5963,13508.0
2021-12-23 15:10:00,98.31,98.41,98.18,98.2,16790.0,83.5963,83.6813,83.4858,83.5028,16790.0
2021-12-23 15:15:00,98.23,98.26,98.19,98.26,11045.0,83.5283,83.5538,83.4943,83.5538,11045.0
2021-12-23 15:20:00,98.25,98.3,98.18,98.18,17724.0,83.5453,83.5878,83.4858,83.4858,17724.0
2021-12-23 15:25:00,98.19,98.24,98.14,98.23,12356.0,83.4943,83.5368,83.4517,83.5283,12356.0
2021-12-23 15:30:00,98.23,98.26,98.18,98.2,22290.0,83.5283,83.5538,83.4858,83.5028,22290.0
2021-12-23 15:35:00,98.18,98.35,98.15,98.2,35743.0,83.4858,83.6303,83.4602,83.5028,35743.0
2021-12-23 15:40:00,98.21,98.35,98.17,98.29,33049.0,83.5113,83.6303,83.4773,83.5793,33049.0
2021-12-23 15:45:00,98.29,98.5,98.28,98.48,31676.0,83.5793,83.7579,83.5708,83.7409,31676.0
2021-12-23 15:50:00,98.5,98.55,98.35,98.36,48539.0,83.7579,83.8004,83.6303,83.6388,48539.0
2021-12-23 15:55:00,98.36,98.36,98.05,98.08,103495.0,83.6388,83.6388,83.3752,83.4007,103495.0
2021-12-27 09:30:00,98.88,99.25,98.75,98.96,61649.0,84.081,84.3956,83.9704,84.149,61649.0
2021-12-27 09:35:00,98.92,98.92,98.55,98.55,35625.0,84.115,84.115,83.8004,83.8004,35625.0
2021-12-27 09:40:00,98.53,98.71,98.22,98.4,20872.0,83.7834,83.9364,83.5198,83.6728,20872.0
2021-12-27 09:45:00,98.4,98.45,98.1,98.35,24719.0,83.6728,83.7153,83.4177,83.6303,24719.0
2021-12-27 09:50:00,98.34,98.34,97.74,97.79,22108.0,83.6218,83.6218,83.1116,83.1541,22108.0
2021-12-27 09:55:00,97.83,97.84,97.41,97.44,30903.0,83.1881,83.1966,82.831,82.8565,30903.0
2021-12-27 10:00:00,97.5,97.62,97.37,97.55,28478.0,82.9075,83.0096,82.797,82.95,28478.0
2021-12-27 10:05:00,97.55,97.61,97.33,97.5,32227.0,82.95,83.0011,82.763,82.9075,32227.0
2021-12-27 10:10:00,97.47,97.65,97.27,97.53,33584.0,82.882,83.0351,82.712,82.933,33584.0
2021-12-27 10:15:00,97.42,97.93,97.38,97.78,63332.0,82.8395,83.2732,82.8055,83.1456,63332.0
2021-12-27 10:20:00,97.79,98.15,97.78,98.15,31096.0,83.1541,83.4602,83.1456,83.4602,31096.0
2021-12-27 10:25:00,98.15,98.38,98.07,98.32,31853.0,83.4602,83.6558,83.3922,83.6048,31853.0
2021-12-27 10:30:00,98.31,98.32,98.04,98.16,22854.0,83.5963,83.6048,83.3667,83.4688,22854.0
2021-12-27 10:35:00,98.17,98.28,98.08,98.26,21282.0,83.4773,83.5708,83.4007,83.5538,21282.0
2021-12-27 10:40:00,98.24,98.28,98.14,98.24,12479.0,83.5368,83.5708,83.4517,83.5368,12479.0
2021-12-27 10:45:00,98.22,98.31,98.11,98.31,23363.0,83.5198,83.5963,83.4262,83.5963,23363.0
2021-12-27 10:50:00,98.32,98.48,98.31,98.37,14190.0,83.6048,83.7409,83.5963,83.6473,14190.0
2021-12-27 10:55:00,98.35,98.51,98.33,98.5,14594.0,83.6303,83.7664,83.6133,83.7579,14594.0
2021-12-27 11:00:00,98.54,98.81,98.54,98.81,23093.0,83.7919,84.0215,83.7919,84.0215,23093.0
2021-12-27 11:05:00,98.83,98.92,98.77,98.78,14717.0,84.0385,84.115,83.9875,83.996,14717.0
2021-12-27 11:10:00,98.81,99.0,98.81,98.92,15930.0,84.0215,84.183,84.0215,84.115,15930.0
2021-12-27 11:15:00,98.94,98.99,98.85,98.87,15355.0,84.132,84.1745,84.0555,84.0725,15355.0
2021-12-27 11:20:00,98.86,98.98,98.8,98.96,13104.0,84.064,84.166,84.013,84.149,13104.0
2021-12-27 11:25:00,98.97,98.97,98.8,98.85,14599.0,84.1575,84.1575,84.013,84.0555,14599.0
2021-12-27 11:30:00,98.83,98.89,98.8,98.85,27087.0,84.0385,84.0895,84.013,84.0555,27087.0
2021-12-27 11:35:00,98.86,98.88,98.8,98.86,9539.0,84.064,84.081,84.013,84.064,9539.0
2021-12-27 11:40:00,98.85,98.87,98.8,98.84,12509.0,84.0555,84.0725,84.013,84.047,12509.0
2021-12-27 11:45:00,98.85,98.95,98.82,98.86,14114.0,84.0555,84.1405,84.03,84.064,14114.0
2021-12-27 11:50:00,98.82,98.94,98.81,98.94,16892.0,84.03,84.132,84.0215,84.132,16892.0
2021-12-27 11:55:00,98.91,98.94,98.8,98.9,9213.0,84.1065,84.132,84.013,84.098,9213.0
2021-12-27 12:00:00,98.92,98.96,98.9,98.9,8586.0,84.115,84.149,84.098,84.098,8586.0
2021-12-27 12:05:00,98.89,98.96,98.84,98.85,11002.0,84.0895,84.149,84.047,84.0555,11002.0
2021-12-27 12:10:00,98.86,99.13,98.84,99.1,21242.0,84.064,84.2936,84.047,84.2681,21242.0
2021-12-27 12:15:00,99.09,99.18,98.99,99.07,26939.0,84.2596,84.3361,84.1745,84.2426,26939.0
2021-12-27 12:20:00,99.05,99.12,98.97,99.12,9687.0,84.2255,84.2851,84.1575,84.2851,9687.0
2021-12-27 12:25:00,99.12,99.18,99.11,99.13,13712.0,84.2851,84.3361,84.2766,84.2936,13712.0
2021-12-27 12:30:00,99.13,99.19,99.07,99.09,18320.0,84.2936,84.3446,84.2426,84.2596,18320.0
2021-12-27 12:35:00,99.1,99.48,99.09,99.45,57295.0,84.2681,84.5912,84.2596,84.5657,57295.0
2021-12-27 12:40:00,99.43,99.48,99.36,99.41,35488.0,84.5487,84.5912,84.4892,84.5317,35488.0
2021-12-27 12:45:00,99.39,99.4,99.31,99.4,20638.0,84.5147,84.5232,84.4466,84.5232,20638.0
2021-12-27 12:50:00,99.38,99.44,99.34,99.38,13329.0,84.5062,84.5572,84.4721,84.5062,13329.0
2021-12-27 12:55:00,99.36,99.36,99.2,99.25,14949.0,84.4892,84.4892,84.3531,84.3956,14949.0
2021-12-27 13:00:00,99.23,99.26,99.14,99.25,10804.0,84.3786,84.4041,84.3021,84.3956,10804.0
2021-12-27 13:05:00,99.23,99.25,99.14,99.17,9825.0,84.3786,84.3956,84.3021,84.3276,9825.0
2021-12-27 13:10:00,99.17,99.2,99.02,99.05,10823.0,84.3276,84.3531,84.2,84.2255,10823.0
2021-12-27 13:15:00,99.05,99.14,99.03,99.14,18084.0,84.2255,84.3021,84.2085,84.3021,18084.0
2021-12-27 13:20:00,99.16,99.23,99.1,99.23,10156.0,84.3191,84.3786,84.2681,84.3786,10156.0
2021-12-27 13:25:00,99.2,99.23,99.07,99.09,14035.0,84.3531,84.3786,84.2426,84.2596,14035.0
2021-12-27 13:30:00,99.07,99.12,99.02,99.09,11963.0,84.2426,84.2851,84.2,84.2596,11963.0
2021-12-27 13:35:00,99.09,99.2,99.04,99.05,10774.0,84.2596,84.3531,84.217,84.2255,10774.0
2021-12-27 13:40:00,99.07,99.12,98.92,99.02,22380.0,84.2426,84.2851,84.115,84.2,22380.0
2021-12-27 13:45:00,99.0,99.0,98.83,98.91,6125.0,84.183,84.183,84.0385,84.1065,6125.0
2021-12-27 13:50:00,98.9,98.95,98.85,98.9,9348.0,84.098,84.1405,84.0555,84.098,9348.0
2021-12-27 13:55:00,98.91,98.94,98.8,98.9,36104.0,84.1065,84.132,84.013,84.098,36104.0
2021-12-27 14:00:00,98.89,98.97,98.85,98.92,33937.0,84.0895,84.1575,84.0555,84.115,33937.0
2021-12-27 14:05:00,98.88,98.95,98.83,98.95,9074.0,84.081,84.1405,84.0385,84.1405,9074.0
2021-12-27 14:10:00,98.92,99.03,98.87,99.03,13956.0,84.115,84.2085,84.0725,84.2085,13956.0
2021-12-27 14:15:00,99.02,99.08,98.99,99.07,6566.0,84.2,84.2511,84.1745,84.2426,6566.0
2021-12-27 14:20:00,99.07,99.25,99.06,99.16,12572.0,84.2426,84.3956,84.2341,84.3191,12572.0
2021-12-27 14:25:00,99.16,99.22,99.11,99.22,11824.0,84.3191,84.3701,84.2766,84.3701,11824.0
2021-12-27 14:30:00,99.21,99.21,99.11,99.14,11620.0,84.3616,84.3616,84.2766,84.3021,11620.0
2021-12-27 14:35:00,99.15,99.31,99.15,99.31,13827.0,84.3106,84.4466,84.3106,84.4466,13827.0
2021-12-27 14:40:00,99.31,99.34,99.25,99.25,14152.0,84.4466,84.4721,84.3956,84.3956,14152.0
2021-12-27 14:45:00,99.24,99.28,99.22,99.22,8112.0,84.3871,84.4211,84.3701,84.3701,8112.0
2021-12-27 14:50:00,99.26,99.29,99.21,99.23,11622.0,84.4041,84.4296,84.3616,84.3786,11622.0
2021-12-27 14:55:00,99.21,99.22,99.05,99.22,14364.0,84.3616,84.3701,84.2255,84.3701,14364.0
2021-12-27 15:00:00,99.22,99.22,99.11,99.15,9664.0,84.3701,84.3701,84.2766,84.3106,9664.0
2021-12-27 15:05:00,99.13,99.13,99.05,99.11,9282.0,84.2936,84.2936,84.2255,84.2766,9282.0
2021-12-27 15:10:00,99.09,99.23,99.07,99.21,22099.0,84.2596,84.3786,84.2426,84.3616,22099.0
2021-12-27 15:15:00,99.21,99.22,99.13,99.22,10743.0,84.3616,84.3701,84.2936,84.3701,10743.0
2021-12-27 15:20:00,99.18,99.21,99.14,99.15,15463.0,84.3361,84.3616,84.3021,84.3106,15463.0
2021-12-27 15:25:00,99.16,99.26,99.16,99.25,12344.0,84.3191,84.4041,84.3191,84.3956,12344.0
2021-12-27 15:30:00,99.24,99.29,99.17,99.17,19179.0,84.3871,84.4296,84.3276,84.3276,19179.0
2021-12-27 15:35:00,99.16,99.16,99.08,99.1,20741.0,84.3191,84.3191,84.2511,84.2681,20741.0
2021-12-27 15:40:00,99.1,99.28,99.08,99.24,22584.0,84.2681,84.4211,84.2511,84.3871,22584.0
2021-12-27 15:45:00,99.26,99.27,99.02,99.07,43841.0,84.4041,84.4126,84.2,84.2426,43841.0
2021-12-27 15:50:00,99.05,99.1,98.98,99.09,29941.0,84.2255,84.2681,84.166,84.2596,29941.0
2021-12-27 15:55:00,99.1,99.15,98.97,99.07,136842.0,84.2681,84.3106,84.1575,84.2426,136842.0
2021-12-28 09:30:00,99.0,99.41,98.88,99.34,120189.0,84.183,84.5317,84.081,84.4721,120189.0
2021-12-28 09:35:00,99.46,99.62,99.02,99.22,22387.0,84.5742,84.7102,84.2,84.3701,22387.0
2021-12-28 09:40:00,99.25,99.57,99.14,99.14,26581.0,84.3956,84.6677,84.3021,84.3021,26581.0
2021-12-28 09:45:00,99.14,99.82,99.11,99.7,44080.0,84.3021,84.8803,84.2766,84.7783,44080.0
2021-12-28 09:50:00,99.7,99.8,99.43,99.78,38552.0,84.7783,84.8633,84.5487,84.8463,38552.0
2021-12-28 09:55:00,99.78,99.98,99.71,99.71,19682.0,84.8463,85.0164,84.7868,84.7868,19682.0
2021-12-28 10:00:00,99.75,100.13,99.74,100.12,24295.0,84.8208,85.1439,84.8123,85.1354,24295.0
2021-12-28 10:05:00,100.11,100.11,99.76,99.76,35213.0,85.1269,85.1269,84.8293,84.8293,35213.0
2021-12-28 10:10:00,99.84,100.03,99.48,99.6,20346.0,84.8973,85.0589,84.5912,84.6932,20346.0
2021-12-28 10:15:00,99.65,99.7,99.5,99.53,12902.0,84.7357,84.7783,84.6082,84.6337,12902.0
2021-12-28 10:20:00,99.56,99.91,99.54,99.77,25669.0,84.6592,84.9568,84.6422,84.8378,25669.0
2021-12-28 10:25:00,99.8,99.87,99.72,99.83,8380.0,84.8633,84.9228,84.7953,84.8888,8380.0
2021-12-28 10:30:00,99.81,99.91,99.75,99.84,19468.0,84.8718,84.9568,84.8208,84.8973,19468.0
2021-12-28 10:35:00,99.8,99.88,99.46,99.49,10888.0,84.8633,84.9313,84.5742,84.5997,10888.0
2021-12-28 10:40:00,99.51,99.61,99.41,99.48,11673.0,84.6167,84.7017,84.5317,84.5912,11673.0
2021-12-28 10:45:00,99.49,99.61,99.47,99.55,7318.0,84.5997,84.7017,84.5827,84.6507,7318.0
2021-12-28 10:50:00,99.5,99.62,99.38,99.41,15201.0,84.6082,84.7102,84.5062,84.5317,15201.0
2021-12-28 10:55:00,99.4,99.6,99.39,99.55,16492.0,84.5232,84.6932,84.5147,84.6507,16492.0
2021-12-28 11:00:00,99.53,99.76,99.53,99.7,13194.0,84.6337,84.8293,84.6337,84.7783,13194.0
2021-12-28 11:05:00,99.69,99.8,99.54,99.57,23306.0,84.7698,84.8633,84.6422,84.6677,23306.0
2021-12-28 11:10:00,99.56,99.67,99.41,99.64,24083.0,84.6592,84.7528,84.5317,84.7272,24083.0
2021-12-28 11:15:00,99.69,99.75,99.57,99.58,26798.0,84.7698,84.8208,84.6677,84.6762,26798.0
2021-12-28 11:20:00,99.59,99.6,99.36,99.36,14820.0,84.6847,84.6932,84.4892,84.4892,14820.0
2021-12-28 11:25:00,99.34,99.34,99.17,99.31,16075.0,84.4721,84.4721,84.3276,84.4466,16075.0
2021-12-28 11:30:00,99.31,99.33,99.18,99.32,16725.0,84.4466,84.4636,84.3361,84.4551,16725.0
2021-12-28 11:35:00,99.28,99.6,99.21,99.6,16861.0,84.4211,84.6932,84.3616,84.6932,16861.0
2021-12-28 11:40:00,99.63,99.65,99.36,99.47,10747.0,84.7187,84.7357,84.4892,84.5827,10747.0
2021-12-28 11:45:00,99.48,99.55,99.43,99.55,7214.0,84.5912,84.6507,84.5487,84.6507,7214.0
2021-12-28 11:50:00,99.52,99.71,99.52,99.7,14084.0,84.6252,84.7868,84.6252,84.7783,14084.0
2021-12-28 11:55:00,99.7,99.76,99.65,99.73,7714.0,84.7783,84.8293,84.7357,84.8038,7714.0
2021-12-28 12:00:00,99.74,99.74,99.58,99.67,10967.0,84.8123,84.8123,84.6762,84.7528,10967.0
2021-12-28 12:05:00,99.69,99.71,99.57,99.59,9970.0,84.7698,84.7868,84.6677,84.6847,9970.0
2021-12-28 12:10:00,99.62,99.97,99.61,99.96,28293.0,84.7102,85.0079,84.7017,84.9994,28293.0
2021-12-28 12:15:00,99.94,99.99,99.78,99.84,30559.0,84.9823,85.0249,84.8463,84.8973,30559.0
2021-12-28 12:20:00,99.83,99.93,99.74,99.91,11329.0,84.8888,84.9738,84.8123,84.9568,11329.0
2021-12-28 12:25:00,99.91,100.07,99.84,99.88,24655.0,84.9568,85.0929,84.8973,84.9313,24655.0
2021-12-28 12:30:00,99.88,99.89,99.66,99.66,13591.0,84.9313,84.9398,84.7443,84.7443,13591.0
2021-12-28 12:35:00,99.67,99.88,99.66,99.79,9279.0,84.7528,84.9313,84.7443,84.8548,9279.0
2021-12-28 12:40:00,99.81,99.93,99.81,99.91,10024.0,84.8718,84.9738,84.8718,84.9568,10024.0
2021-12-28 12:45:00,99.9,99.98,99.86,99.98,10203.0,84.9483,85.0164,84.9143,85.0164,10203.0
2021-12-28 12:50:00,99.99,100.32,99.98,100.31,21566.0,85.0249,85.3055,85.0164,85.297,21566.0
2021-12-28 12:55:00,100.32,100.34,100.2,100.24,19149.0,85.3055,85.3225,85.2034,85.2374,19149.0
2021-12-28 13:00:00,100.28,100.39,100.2,100.37,24451.0,85.2715,85.365,85.2034,85.348,24451.0
2021-12-28 13:05:00,100.39,100.52,100.37,100.46,20004.0,85.365,85.4755,85.348,85.4245,20004.0
2021-12-28 13:10:00,100.47,100.57,100.44,100.47,18617.0,85.433,85.5181,85.4075,85.433,18617.0
2021-12-28 13:15:00,100.45,100.52,100.42,100.49,9145.0,85.416,85.4755,85.3905,85.45,9145.0
2021-12-28 13:20:00,100.47,100.63,100.4,100.4,14009.0,85.433,85.5691,85.3735,85.3735,14009.0
2021-12-28 13:25:00,100.42,100.44,100.29,100.32,6338.0,85.3905,85.4075,85.28,85.3055,6338.0
2021-12-28 13:30:00,100.25,100.3,100.21,100.3,9923.0,85.2459,85.2885,85.2119,85.2885,9923.0
2021-12-28 13:35:00,100.3,100.31,100.22,100.22,7410.0,85.2885,85.297,85.2204,85.2204,7410.0
2021-12-28 13:40:00,100.22,100.29,100.2,100.29,11335.0,85.2204,85.28,85.2034,85.28,11335.0
2021-12-28 13:45:00,100.26,100.36,100.25,100.35,7906.0,85.2545,85.3395,85.2459,85.331,7906.0
2021-12-28 13:50:00,100.35,100.39,100.23,100.23,10321.0,85.331,85.365,85.2289,85.2289,10321.0
2021-12-28 13:55:00,100.24,100.36,100.19,100.33,11543.0,85.2374,85.3395,85.1949,85.314,11543.0
2021-12-28 14:00:00,100.33,100.33,100.16,100.16,8632.0,85.314,85.314,85.1694,85.1694,8632.0
2021-12-28 14:05:00,100.19,100.23,100.16,100.23,8523.0,85.1949,85.2289,85.1694,85.2289,8523.0
2021-12-28 14:10:00,100.23,100.29,100.21,100.25,28625.0,85.2289,85.28,85.2119,85.2459,28625.0
2021-12-28 14:15:00,100.26,100.35,100.24,100.3,14007.0,85.2545,85.331,85.2374,85.2885,14007.0
2021-12-28 14:20:00,100.28,100.29,100.11,100.13,8421.0,85.2715,85.28,85.1269,85.1439,8421.0
2021-12-28 14:25:00,100.12,100.14,99.92,99.97,17856.0,85.1354,85.1524,84.9653,85.0079,17856.0
2021-12-28 14:30:00,99.94,100.01,99.9,99.96,12167.0,84.9823,85.0419,84.9483,84.9994,12167.0
2021-12-28 14:35:00,99.93,99.98,99.86,99.98,7748.0,84.9738,85.0164,84.9143,85.0164,7748.0
2021-12-28 14:40:00,99.96,99.99,99.91,99.96,10740.0,84.9994,85.0249,84.9568,84.9994,10740.0
2021-12-28 14:45:00,99.95,100.02,99.88,99.97,13974.0,84.9908,85.0504,84.9313,85.0079,13974.0
2021-12-28 14:50:00,99.95,99.97,99.89,99.93,7630.0,84.9908,85.0079,84.9398,84.9738,7630.0
2021-12-28 14:55:00,99.95,100.0,99.93,99.97,13499.0,84.9908,85.0334,84.9738,85.0079,13499.0
2021-12-28 15:00:00,99.96,99.97,99.81,99.81,11846.0,84.9994,85.0079,84.8718,84.8718,11846.0
2021-12-28 15:05:00,99.8,99.87,99.75,99.83,12499.0,84.8633,84.9228,84.8208,84.8888,12499.0
2021-12-28 15:10:00,99.82,99.83,99.76,99.83,13336.0,84.8803,84.8888,84.8293,84.8888,13336.0
2021-12-28 15:15:00,99.83,99.92,99.81,99.88,10465.0,84.8888,84.9653,84.8718,84.9313,10465.0
2021-12-28 15:20:00,99.88,99.88,99.75,99.79,19831.0,84.9313,84.9313,84.8208,84.8548,19831.0
2021-12-28 15:25:00,99.79,99.87,99.7,99.75,20076.0,84.8548,84.9228,84.7783,84.8208,20076.0
2021-12-28 15:30:00,99.78,99.83,99.68,99.76,24255.0,84.8463,84.8888,84.7613,84.8293,24255.0
2021-12-28 15:35:00,99.78,99.83,99.67,99.81,33553.0,84.8463,84.8888,84.7528,84.8718,33553.0
2021-12-28 15:40:00,99.79,99.79,99.59,99.66,35062.0,84.8548,84.8548,84.6847,84.7443,35062.0
2021-12-28 15:45:00,99.65,99.92,99.65,99.77,24513.0,84.7357,84.9653,84.7357,84.8378,24513.0
2021-12-28 15:50:00,99.74,99.75,99.42,99.46,75174.0,84.8123,84.8208,84.5402,84.5742,75174.0
2021-12-28 15:55:00,99.45,99.53,99.39,99.53,84144.0,84.5657,84.6337,84.5147,84.6337,84144.0
2021-12-29 09:30:00,99.47,100.85,99.47,100.37,96514.0,84.5827,85.7561,84.5827,85.348,96514.0
2021-12-29 09:35:00,100.46,101.25,100.43,100.98,69139.0,85.4245,86.0963,85.399,85.8667,69139.0
2021-12-29 09:40:00,100.98,101.29,100.98,101.14,43549.0,85.8667,86.1303,85.8667,86.0027,43549.0
2021-12-29 09:45:00,101.14,101.63,101.1,101.47,28675.0,86.0027,86.4194,85.9687,86.2834,28675.0
2021-12-29 09:50:00,101.44,101.44,101.18,101.33,26591.0,86.2578,86.2578,86.0368,86.1643,26591.0
2021-12-29 09:55:00,101.3,101.3,100.79,100.81,40833.0,86.1388,86.1388,85.7051,85.7221,40833.0
2021-12-29 10:00:00,100.83,100.9,100.4,100.51,50158.0,85.7391,85.7987,85.3735,85.467,50158.0
2021-12-29 10:05:00,100.52,100.52,100.27,100.3,41970.0,85.4755,85.4755,85.263,85.2885,41970.0
2021-12-29 10:10:00,100.3,100.52,100.22,100.43,29013.0,85.2885,85.4755,85.2204,85.399,29013.0
2021-12-29 10:15:00,100.41,100.59,100.24,100.53,17766.0,85.382,85.5351,85.2374,85.484,17766.0
2021-12-29 10:20:00,100.56,100.92,100.56,100.85,14921.0,85.5096,85.8157,85.5096,85.7561,14921.0
2021-12-29 10:25:00,100.85,100.85,100.28,100.32,19634.0,85.7561,85.7561,85.2715,85.3055,19634.0
2021-12-29 10:30:00,100.3,100.3,99.91,100.1,52248.0,85.2885,85.2885,84.9568,85.1184,52248.0
2021-12-29 10:35:00,100.08,100.19,100.0,100.16,14318.0,85.1014,85.1949,85.0334,85.1694,14318.0
2021-12-29 10:40:00,100.13,100.48,99.99,100.48,40240.0,85.1439,85.4415,85.0249,85.4415,40240.0
2021-12-29 10:45:00,100.5,100.55,100.36,100.46,26882.0,85.4585,85.501,85.3395,85.4245,26882.0
2021-12-29 10:50:00,100.43,100.6,100.37,100.57,17441.0,85.399,85.5436,85.348,85.5181,17441.0
2021-12-29 10:55:00,100.55,100.56,100.45,100.5,22465.0,85.501,85.5096,85.416,85.4585,22465.0
2021-12-29 11:00:00,100.49,100.61,100.44,100.54,17930.0,85.45,85.5521,85.4075,85.4925,17930.0
2021-12-29 11:05:00,100.56,100.56,100.46,100.56,8963.0,85.5096,85.5096,85.4245,85.5096,8963.0
2021-12-29 11:10:00,100.54,100.59,100.51,100.58,7276.0,85.4925,85.5351,85.467,85.5266,7276.0
2021-12-29 11:15:00,100.56,100.8,100.46,100.78,42412.0,85.5096,85.7136,85.4245,85.6966,42412.0
2021-12-29 11:20:00,100.79,100.94,100.76,100.89,16032.0,85.7051,85.8327,85.6796,85.7902,16032.0
2021-12-29 11:25:00,100.86,100.95,100.84,100.85,13835.0,85.7647,85.8412,85.7476,85.7561,13835.0
2021-12-29 11:30:00,100.84,100.99,100.81,100.94,25451.0,85.7476,85.8752,85.7221,85.8327,25451.0
2021-12-29 11:35:00,100.95,100.98,100.68,100.71,23723.0,85.8412,85.8667,85.6116,85.6371,23723.0
2021-12-29 11:40:00,100.7,100.7,100.45,100.56,17325.0,85.6286,85.6286,85.416,85.5096,17325.0
2021-12-29 11:45:00,100.58,100.76,100.57,100.74,14897.0,85.5266,85.6796,85.5181,85.6626,14897.0
2021-12-29 11:50:00,100.73,100.82,100.69,100.81,9481.0,85.6541,85.7306,85.6201,85.7221,9481.0
2021-12-29 11:55:00,100.79,100.85,100.71,100.85,10353.0,85.7051,85.7561,85.6371,85.7561,10353.0
2021-12-29 12:00:00,100.82,100.96,100.82,100.91,36356.0,85.7306,85.8497,85.7306,85.8072,36356.0
2021-12-29 12:05:00,100.91,101.02,100.91,101.0,14294.0,85.8072,85.9007,85.8072,85.8837,14294.0
2021-12-29 12:10:00,101.0,101.03,100.78,100.79,22236.0,85.8837,85.9092,85.6966,85.7051,22236.0
2021-12-29 12:15:00,100.78,100.86,100.64,100.7,19553.0,85.6966,85.7647,85.5776,85.6286,19553.0
2021-12-29 12:20:00,100.67,100.72,100.6,100.61,17293.0,85.6031,85.6456,85.5436,85.5521,17293.0
2021-12-29 12:25:00,100.58,100.63,100.53,100.63,14710.0,85.5266,85.5691,85.484,85.5691,14710.0
2021-12-29 12:30:00,100.61,100.66,100.58,100.63,7334.0,85.5521,85.5946,85.5266,85.5691,7334.0
2021-12-29 12:35:00,100.65,100.7,100.61,100.68,14431.0,85.5861,85.6286,85.5521,85.6116,14431.0
2021-12-29 12:40:00,100.7,100.7,100.45,100.45,20260.0,85.6286,85.6286,85.416,85.416,20260.0
2021-12-29 12:45:00,100.47,100.64,100.45,100.62,11736.0,85.433,85.5776,85.416,85.5606,11736.0
2021-12-29 12:50:00,100.62,100.74,100.61,100.71,10629.0,85.5606,85.6626,85.5521,85.6371,10629.0
2021-12-29 12:55:00,100.69,100.78,100.67,100.75,13181.0,85.6201,85.6966,85.6031,85.6711,13181.0
2021-12-29 13:00:00,100.76,100.88,100.76,100.88,4178.0,85.6796,85.7817,85.6796,85.7817,4178.0
2021-12-29 13:05:00,100.9,100.92,100.84,100.88,19501.0,85.7987,85.8157,85.7476,85.7817,19501.0
2021-12-29 13:10:00,100.88,100.91,100.8,100.87,8854.0,85.7817,85.8072,85.7136,85.7732,8854.0
2021-12-29 13:15:00,100.86,100.9,100.79,100.88,11646.0,85.7647,85.7987,85.7051,85.7817,11646.0
2021-12-29 13:20:00,100.85,100.88,100.72,100.72,6242.0,85.7561,85.7817,85.6456,85.6456,6242.0
2021-12-29 13:25:00,100.71,100.75,100.67,100.69,9534.0,85.6371,85.6711,85.6031,85.6201,9534.0
2021-12-29 13:30:00,100.7,100.73,100.64,100.65,5267.0,85.6286,85.6541,85.5776,85.5861,5267.0
2021-12-29 13:35:00,100.65,100.74,100.62,100.62,10646.0,85.5861,85.6626,85.5606,85.5606,10646.0
2021-12-29 13:40:00,100.66,100.69,100.62,100.66,9653.0,85.5946,85.6201,85.5606,85.5946,9653.0
2021-12-29 13:45:00,100.66,100.73,100.65,100.7,8984.0,85.5946,85.6541,85.5861,85.6286,8984.0
2021-12-29 13:50:00,100.67,100.85,100.65,100.83,15109.0,85.6031,85.7561,85.5861,85.7391,15109.0
2021-12-29 13:55:00,100.84,100.98,100.84,100.98,15222.0,85.7476,85.8667,85.7476,85.8667,15222.0
2021-12-29 14:00:00,100.95,101.18,100.92,101.13,34241.0,85.8412,86.0368,85.8157,85.9942,34241.0
2021-12-29 14:05:00,101.14,101.21,101.05,101.21,21425.0,86.0027,86.0623,85.9262,86.0623,21425.0
2021-12-29 14:10:00,101.21,101.33,101.17,101.33,26199.0,86.0623,86.1643,86.0283,86.1643,26199.0
2021-12-29 14:15:00,101.31,101.36,101.26,101.35,20468.0,86.1473,86.1898,86.1048,86.1813,20468.0
2021-12-29 14:20:00,101.33,101.47,101.31,101.44,28997.0,86.1643,86.2834,86.1473,86.2578,28997.0
2021-12-29 14:25:00,101.45,101.59,101.43,101.55,28262.0,86.2663,86.3854,86.2493,86.3514,28262.0
2021-12-29 14:30:00,101.53,101.54,101.21,101.26,44735.0,86.3344,86.3429,86.0623,86.1048,44735.0
2021-12-29 14:35:00,101.23,101.23,101.07,101.16,9677.0,86.0793,86.0793,85.9432,86.0198,9677.0
2021-12-29 14:40:00,101.15,101.15,101.0,101.06,9197.0,86.0112,86.0112,85.8837,85.9347,9197.0
2021-12-29 14:45:00,101.07,101.15,101.03,101.03,11802.0,85.9432,86.0112,85.9092,85.9092,11802.0
2021-12-29 14:50:00,101.05,101.21,101.04,101.19,6848.0,85.9262,86.0623,85.9177,86.0453,6848.0
2021-12-29 14:55:00,101.23,101.25,101.19,101.22,16739.0,86.0793,86.0963,86.0453,86.0708,16739.0
2021-12-29 15:00:00,101.21,101.21,101.07,101.09,11700.0,86.0623,86.0623,85.9432,85.9602,11700.0
2021-12-29 15:05:00,101.11,101.12,101.06,101.07,14806.0,85.9772,85.9857,85.9347,85.9432,14806.0
2021-12-29 15:10:00,101.07,101.1,101.05,101.08,10457.0,85.9432,85.9687,85.9262,85.9517,10457.0
2021-12-29 15:15:00,101.1,101.17,101.05,101.14,16868.0,85.9687,86.0283,85.9262,86.0027,16868.0
2021-12-29 15:20:00,101.12,101.14,101.06,101.11,14735.0,85.9857,86.0027,85.9347,85.9772,14735.0
2021-12-29 15:25:00,101.09,101.12,101.0,101.01,29966.0,85.9602,85.9857,85.8837,85.8922,29966.0
2021-12-29 15:30:00,101.0,101.05,100.9,101.01,30835.0,85.8837,85.9262,85.7987,85.8922,30835.0
2021-12-29 15:35:00,101.01,101.21,101.0,101.2,26953.0,85.8922,86.0623,85.8837,86.0538,26953.0
2021-12-29 15:40:00,101.2,101.2,101.08,101.16,35231.0,86.0538,86.0538,85.9517,86.0198,35231.0
2021-12-29 15:45:00,101.15,101.27,101.14,101.25,31152.0,86.0112,86.1133,86.0027,86.0963,31152.0
2021-12-29 15:50:00,101.26,101.28,101.02,101.06,41946.0,86.1048,86.1218,85.9007,85.9347,41946.0
2021-12-29 15:55:00,101.06,101.06,100.84,100.88,88907.0,85.9347,85.9347,85.7476,85.7817,88907.0
2021-12-30 09:30:00,100.88,101.92,100.87,101.75,42722.0,85.7817,86.666,85.7732,86.5214,42722.0
2021-12-30 09:35:00,101.81,102.15,101.75,101.88,37420.0,86.5725,86.8616,86.5214,86.632,37420.0
2021-12-30 09:40:00,101.88,102.04,101.71,101.88,28158.0,86.632,86.768,86.4874,86.632,28158.0
2021-12-30 09:45:00,101.9,102.07,101.76,102.06,12868.0,86.649,86.7936,86.53,86.7851,12868.0
2021-12-30 09:50:00,102.06,102.35,102.03,102.3,20183.0,86.7851,87.0316,86.7595,86.9891,20183.0
2021-12-30 09:55:00,102.31,102.65,102.27,102.46,36662.0,86.9976,87.2867,86.9636,87.1252,36662.0
2021-12-30 10:00:00,102.48,102.77,102.27,102.41,22749.0,87.1422,87.3888,86.9636,87.0827,22749.0
2021-12-30 10:05:00,102.45,102.45,102.0,102.12,18064.0,87.1167,87.1167,86.734,86.8361,18064.0
2021-12-30 10:10:00,102.12,102.18,101.82,101.88,12396.0,86.8361,86.8871,86.581,86.632,12396.0
2021-12-30 10:15:00,101.87,102.05,101.73,101.99,29529.0,86.6235,86.7765,86.5044,86.7255,29529.0
2021-12-30 10:20:00,101.96,102.06,101.85,102.06,15328.0,86.7,86.7851,86.6065,86.7851,15328.0
2021-12-30 10:25:00,102.06,102.14,101.96,102.0,15036.0,86.7851,86.8531,86.7,86.734,15036.0
2021-12-30 10:30:00,102.02,102.16,102.01,102.03,24299.0,86.751,86.8701,86.7425,86.7595,24299.0
2021-12-30 10:35:00,102.0,102.11,101.98,102.09,22891.0,86.734,86.8276,86.717,86.8106,22891.0
2021-12-30 10:40:00,102.09,102.3,102.06,102.09,40344.0,86.8106,86.9891,86.7851,86.8106,40344.0
2021-12-30 10:45:00,102.12,102.14,101.9,101.9,18612.0,86.8361,86.8531,86.649,86.649,18612.0
2021-12-30 10:50:00,101.9,102.06,101.81,101.96,19649.0,86.649,86.7851,86.5725,86.7,19649.0
2021-12-30 10:55:00,101.93,101.97,101.68,101.73,42757.0,86.6745,86.7085,86.4619,86.5044,42757.0
2021-12-30 11:00:00,101.73,101.93,101.68,101.87,12225.0,86.5044,86.6745,86.4619,86.6235,12225.0
2021-12-30 11:05:00,101.9,101.99,101.87,101.97,15907.0,86.649,86.7255,86.6235,86.7085,15907.0
2021-12-30 11:10:00,102.01,102.17,101.99,101.99,28101.0,86.7425,86.8786,86.7255,86.7255,28101.0
2021-12-30 11:15:00,102.03,102.1,102.0,102.06,9529.0,86.7595,86.8191,86.734,86.7851,9529.0
2021-12-30 11:20:00,102.02,102.14,101.97,101.98,18279.0,86.751,86.8531,86.7085,86.717,18279.0
2021-12-30 11:25:00,101.98,101.99,101.67,101.7,29527.0,86.717,86.7255,86.4534,86.4789,29527.0
2021-12-30 11:30:00,101.67,101.85,101.66,101.83,18390.0,86.4534,86.6065,86.4449,86.5895,18390.0
2021-12-30 11:35:00,101.81,101.84,101.71,101.73,26309.0,86.5725,86.598,86.4874,86.5044,26309.0
2021-12-30 11:40:00,101.73,101.73,101.36,101.38,27560.0,86.5044,86.5044,86.1898,86.2068,27560.0
2021-12-30 11:45:00,101.36,101.69,101.34,101.65,21951.0,86.1898,86.4704,86.1728,86.4364,21951.0
2021-12-30 11:50:00,101.61,101.79,101.56,101.77,10717.0,86.4024,86.5555,86.3599,86.5385,10717.0
2021-12-30 11:55:00,101.79,101.86,101.76,101.81,26742.0,86.5555,86.615,86.53,86.5725,26742.0
2021-12-30 12:00:00,101.8,101.91,101.75,101.9,18478.0,86.564,86.6575,86.5214,86.649,18478.0
2021-12-30 12:05:00,101.88,101.91,101.84,101.86,12182.0,86.632,86.6575,86.598,86.615,12182.0
2021-12-30 12:10:00,101.87,101.93,101.84,101.93,18771.0,86.6235,86.6745,86.598,86.6745,18771.0
2021-12-30 12:15:00,101.94,102.17,101.94,102.12,16534.0,86.683,86.8786,86.683,86.8361,16534.0
2021-12-30 12:20:00,102.12,102.28,102.08,102.25,13191.0,86.8361,86.9721,86.8021,86.9466,13191.0
2021-12-30 12:25:00,102.23,102.31,102.13,102.13,18167.0,86.9296,86.9976,86.8446,86.8446,18167.0
2021-12-30 12:30:00,102.12,102.24,102.06,102.19,11626.0,86.8361,86.9381,86.7851,86.8956,11626.0
2021-12-30 12:35:00,102.22,102.28,102.21,102.23,11156.0,86.9211,86.9721,86.9126,86.9296,11156.0
2021-12-30 12:40:00,102.24,102.25,102.06,102.06,12976.0,86.9381,86.9466,86.7851,86.7851,12976.0
2021-12-30 12:45:00,102.08,102.13,102.05,102.08,9701.0,86.8021,86.8446,86.7765,86.8021,9701.0
2021-12-30 12:50:00,102.12,102.12,101.98,101.99,12816.0,86.8361,86.8361,86.717,86.7255,12816.0
2021-12-30 12:55:00,101.98,102.1,101.92,102.07,17790.0,86.717,86.8191,86.666,86.7936,17790.0
2021-12-30 13:00:00,102.05,102.13,101.94,102.0,15851.0,86.7765,86.8446,86.683,86.734,15851.0
2021-12-30 13:05:00,102.0,102.11,101.99,102.11,7509.0,86.734,86.8276,86.7255,86.8276,7509.0
2021-12-30 13:10:00,102.1,102.18,102.07,102.07,11735.0,86.8191,86.8871,86.7936,86.7936,11735.0
2021-12-30 13:15:00,102.07,102.08,101.97,102.03,10246.0,86.7936,86.8021,86.7085,86.7595,10246.0
2021-12-30 13:20:00,102.02,102.09,102.02,102.09,8402.0,86.751,86.8106,86.751,86.8106,8402.0
2021-12-30 13:25:00,102.1,102.1,102.01,102.08,12879.0,86.8191,86.8191,86.7425,86.8021,12879.0
2021-12-30 13:30:00,102.09,102.11,101.99,102.0,7880.0,86.8106,86.8276,86.7255,86.734,7880.0
2021-12-30 13:35:00,102.0,102.12,101.97,102.11,11838.0,86.734,86.8361,86.7085,86.8276,11838.0
2021-12-30 13:40:00,102.1,102.16,102.06,102.06,10339.0,86.8191,86.8701,86.7851,86.7851,10339.0
2021-12-30 13:45:00,102.09,102.18,102.05,102.1,14308.0,86.8106,86.8871,86.7765,86.8191,14308.0
2021-12-30 13:50:00,102.09,102.22,102.06,102.15,13879.0,86.8106,86.9211,86.7851,86.8616,13879.0
2021-12-30 13:55:00,102.15,102.19,102.12,102.15,8779.0,86.8616,86.8956,86.8361,86.8616,8779.0
2021-12-30 14:00:00,102.15,102.15,101.88,101.9,11689.0,86.8616,86.8616,86.632,86.649,11689.0
2021-12-30 14:05:00,101.9,101.91,101.84,101.86,9269.0,86.649,86.6575,86.598,86.615,9269.0
2021-12-30 14:10:00,101.88,101.94,101.83,101.92,7447.0,86.632,86.683,86.5895,86.666,7447.0
2021-12-30 14:15:00,101.91,101.92,101.88,101.9,5849.0,86.6575,86.666,86.632,86.649,5849.0
2021-12-30 14:20:00,101.9,101.93,101.8,101.81,16215.0,86.649,86.6745,86.564,86.5725,16215.0
2021-12-30 14:25:00,101.81,101.96,101.81,101.9,11997.0,86.5725,86.7,86.5725,86.649,11997.0
2021-12-30 14:30:00,101.88,101.97,101.83,101.92,6715.0,86.632,86.7085,86.5895,86.666,6715.0
2021-12-30 14:35:00,101.92,101.95,101.86,101.92,11234.0,86.666,86.6915,86.615,86.666,11234.0
2021-12-30 14:40:00,101.95,101.99,101.95,101.96,9454.0,86.6915,86.7255,86.6915,86.7,9454.0
2021-12-30 14:45:00,101.95,101.98,101.92,101.95,10287.0,86.6915,86.717,86.666,86.6915,10287.0
2021-12-30 14:50:00,101.96,102.07,101.96,102.05,5127.0,86.7,86.7936,86.7,86.7765,5127.0
2021-12-30 14:55:00,102.07,102.18,102.04,102.18,19566.0,86.7936,86.8871,86.768,86.8871,19566.0
2021-12-30 15:00:00,102.16,102.17,101.95,101.95,13297.0,86.8701,86.8786,86.6915,86.6915,13297.0
2021-12-30 15:05:00,101.92,102.01,101.92,101.93,13179.0,86.666,86.7425,86.666,86.6745,13179.0
2021-12-30 15:10:00,101.92,101.95,101.82,101.83,25527.0,86.666,86.6915,86.581,86.5895,25527.0
2021-12-30 15:15:00,101.83,101.83,101.68,101.69,20102.0,86.5895,86.5895,86.4619,86.4704,20102.0
2021-12-30 15:20:00,101.67,101.8,101.62,101.79,17490.0,86.4534,86.564,86.4109,86.5555,17490.0
2021-12-30 15:25:00,101.79,101.89,101.77,101.84,14412.0,86.5555,86.6405,86.5385,86.598,14412.0
2021-12-30 15:30:00,101.84,101.87,101.73,101.86,28410.0,86.598,86.6235,86.5044,86.615,28410.0
2021-12-30 15:35:00,101.85,102.03,101.84,102.03,17807.0,86.6065,86.7595,86.598,86.7595,17807.0
2021-12-30 15:40:00,102.02,102.02,101.8,101.84,34743.0,86.751,86.751,86.564,86.598,34743.0
2021-12-30 15:45:00,101.82,101.86,101.76,101.84,26643.0,86.581,86.615,86.53,86.598,26643.0
2021-12-30 15:50:00,101.82,101.85,101.63,101.69,49300.0,86.581,86.6065,86.4194,86.4704,49300.0
2021-12-30 15:55:00,101.69,101.69,101.48,101.57,107244.0,86.4704,86.4704,86.2919,86.3684,107244.0
2021-12-31 09:30:00,101.37,101.8,101.37,101.59,21349.0,86.1983,86.564,86.1983,86.3854,21349.0
2021-12-31 09:35:00,101.62,101.64,101.22,101.23,26017.0,86.4109,86.4279,86.0708,86.0793,26017.0
2021-12-31 09:40:00,101.19,101.37,101.01,101.01,18936.0,86.0453,86.1983,85.8922,85.8922,18936.0
2021-12-31 09:45:00,101.01,101.15,100.77,101.06,27388.0,85.8922,86.0112,85.6881,85.9347,27388.0
2021-12-31 09:50:00,101.0,101.16,100.96,101.11,21277.0,85.8837,86.0198,85.8497,85.9772,21277.0
2021-12-31 09:55:00,101.06,101.09,100.9,101.0,10167.0,85.9347,85.9602,85.7987,85.8837,10167.0
2021-12-31 10:00:00,101.0,101.02,100.88,100.94,24821.0,85.8837,85.9007,85.7817,85.8327,24821.0
2021-12-31 10:05:00,100.99,101.21,100.99,101.2,21550.0,85.8752,86.0623,85.8752,86.0538,21550.0
2021-12-31 10:10:00,101.15,101.17,100.9,100.93,12949.0,86.0112,86.0283,85.7987,85.8242,12949.0
2021-12-31 10:15:00,100.91,101.06,100.9,100.98,17875.0,85.8072,85.9347,85.7987,85.8667,17875.0
2021-12-31 10:20:00,100.93,100.98,100.83,100.87,32374.0,85.8242,85.8667,85.7391,85.7732,32374.0
2021-12-31 10:25:00,100.87,100.98,100.86,100.92,18165.0,85.7732,85.8667,85.7647,85.8157,18165.0
2021-12-31 10:30:00,100.94,100.94,100.83,100.86,16587.0,85.8327,85.8327,85.7391,85.7647,16587.0
2021-12-31 10:35:00,100.84,101.11,100.82,101.11,20411.0,85.7476,85.9772,85.7306,85.9772,20411.0
2021-12-31 10:40:00,101.07,101.1,100.92,101.04,11686.0,85.9432,85.9687,85.8157,85.9177,11686.0
2021-12-31 10:45:00,101.07,101.26,101.04,101.24,21754.0,85.9432,86.1048,85.9177,86.0878,21754.0
2021-12-31 10:50:00,101.24,101.4,101.21,101.39,18016.0,86.0878,86.2238,86.0623,86.2153,18016.0
2021-12-31 10:55:00,101.37,101.5,101.37,101.5,21728.0,86.1983,86.3089,86.1983,86.3089,21728.0
2021-12-31 11:00:00,101.51,101.61,101.39,101.53,15588.0,86.3174,86.4024,86.2153,86.3344,15588.0
2021-12-31 11:05:00,101.57,101.57,101.42,101.53,10502.0,86.3684,86.3684,86.2408,86.3344,10502.0
2021-12-31 11:10:00,101.51,101.65,101.48,101.65,11543.0,86.3174,86.4364,86.2919,86.4364,11543.0
2021-12-31 11:15:00,101.65,101.68,101.5,101.57,13521.0,86.4364,86.4619,86.3089,86.3684,13521.0
2021-12-31 11:20:00,101.56,101.66,101.56,101.65,8333.0,86.3599,86.4449,86.3599,86.4364,8333.0
2021-12-31 11:25:00,101.63,101.67,101.54,101.55,13751.0,86.4194,86.4534,86.3429,86.3514,13751.0
2021-12-31 11:30:00,101.55,101.56,101.29,101.38,16417.0,86.3514,86.3599,86.1303,86.2068,16417.0
2021-12-31 11:35:00,101.38,101.4,101.28,101.37,12533.0,86.2068,86.2238,86.1218,86.1983,12533.0
2021-12-31 11:40:00,101.39,101.39,101.15,101.15,23173.0,86.2153,86.2153,86.0112,86.0112,23173.0
2021-12-31 11:45:00,101.16,101.19,101.08,101.11,13218.0,86.0198,86.0453,85.9517,85.9772,13218.0
2021-12-31 11:50:00,101.08,101.08,100.88,101.01,6912.0,85.9517,85.9517,85.7817,85.8922,6912.0
2021-12-31 11:55:00,101.0,101.01,100.82,100.88,8310.0,85.8837,85.8922,85.7306,85.7817,8310.0
2021-12-31 12:00:00,100.85,100.93,100.8,100.91,10650.0,85.7561,85.8242,85.7136,85.8072,10650.0
2021-12-31 12:05:00,100.89,101.01,100.86,101.0,9894.0,85.7902,85.8922,85.7647,85.8837,9894.0
2021-12-31 12:10:00,101.02,101.11,101.02,101.05,10252.0,85.9007,85.9772,85.9007,85.9262,10252.0
2021-12-31 12:15:00,101.06,101.16,101.02,101.11,11432.0,85.9347,86.0198,85.9007,85.9772,11432.0
2021-12-31 12:20:00,101.12,101.16,101.06,101.09,9562.0,85.9857,86.0198,85.9347,85.9602,9562.0
2021-12-31 12:25:00,101.09,101.17,101.09,101.11,8108.0,85.9602,86.0283,85.9602,85.9772,8108.0
2021-12-31 12:30:00,101.09,101.13,101.02,101.05,18192.0,85.9602,85.9942,85.9007,85.9262,18192.0
2021-12-31 12:35:00,101.03,101.06,100.95,101.02,21705.0,85.9092,85.9347,85.8412,85.9007,21705.0
2021-12-31 12:40:00,101.01,101.02,100.91,101.0,12657.0,85.8922,85.9007,85.8072,85.8837,12657.0
2021-12-31 12:45:00,101.0,101.15,101.0,101.15,15316.0,85.8837,86.0112,85.8837,86.0112,15316.0
2021-12-31 12:50:00,101.15,101.19,101.11,101.13,23452.0,86.0112,86.0453,85.9772,85.9942,23452.0
2021-12-31 12:55:00,101.14,101.18,101.06,101.18,18058.0,86.0027,86.0368,85.9347,86.0368,18058.0
2021-12-31 13:00:00,101.18,101.32,101.14,101.32,22382.0,86.0368,86.1558,86.0027,86.1558,22382.0
2021-12-31 13:05:00,101.31,101.43,101.28,101.33,15116.0,86.1473,86.2493,86.1218,86.1643,15116.0
2021-12-31 13:10:00,101.33,101.38,101.29,101.34,8896.0,86.1643,86.2068,86.1303,86.1728,8896.0
2021-12-31 13:15:00,101.32,101.39,101.32,101.34,10706.0,86.1558,86.2153,86.1558,86.1728,10706.0
2021-12-31 13:20:00,101.35,101.49,101.35,101.49,8946.0,86.1813,86.3004,86.1813,86.3004,8946.0
2021-12-31 13:25:00,101.48,101.56,101.48,101.55,8728.0,86.2919,86.3599,86.2919,86.3514,8728.0
2021-12-31 13:30:00,101.53,101.64,101.49,101.62,11176.0,86.3344,86.4279,86.3004,86.4109,11176.0
2021-12-31 13:35:00,101.64,101.67,101.59,101.67,8625.0,86.4279,86.4534,86.3854,86.4534,8625.0
2021-12-31 13:40:00,101.67,101.7,101.62,101.66,10670.0,86.4534,86.4789,86.4109,86.4449,10670.0
2021-12-31 13:45:00,101.65,101.72,101.63,101.72,10713.0,86.4364,86.4959,86.4194,86.4959,10713.0
2021-12-31 13:50:00,101.69,101.78,101.65,101.78,16227.0,86.4704,86.547,86.4364,86.547,16227.0
2021-12-31 13:55:00,101.82,101.86,101.74,101.86,21677.0,86.581,86.615,86.5129,86.615,21677.0
2021-12-31 14:00:00,101.87,101.87,101.75,101.75,9409.0,86.6235,86.6235,86.5214,86.5214,9409.0
2021-12-31 14:05:00,101.78,101.78,101.7,101.73,13421.0,86.547,86.547,86.4789,86.5044,13421.0
2021-12-31 14:10:00,101.72,101.75,101.68,101.68,11241.0,86.4959,86.5214,86.4619,86.4619,11241.0
2021-12-31 14:15:00,101.66,101.83,101.6,101.83,18497.0,86.4449,86.5895,86.3939,86.5895,18497.0
2021-12-31 14:20:00,101.81,101.88,101.75,101.87,12026.0,86.5725,86.632,86.5214,86.6235,12026.0
2021-12-31 14:25:00,101.86,102.1,101.85,102.07,21137.0,86.615,86.8191,86.6065,86.7936,21137.0
2021-12-31 14:30:00,102.06,102.25,102.06,102.19,32155.0,86.7851,86.9466,86.7851,86.8956,32155.0
2021-12-31 14:35:00,102.2,102.25,102.14,102.14,15475.0,86.9041,86.9466,86.8531,86.8531,15475.0
2021-12-31 14:40:00,102.13,102.14,102.06,102.11,13385.0,86.8446,86.8531,86.7851,86.8276,13385.0
2021-12-31 14:45:00,102.1,102.14,102.06,102.12,10972.0,86.8191,86.8531,86.7851,86.8361,10972.0
2021-12-31 14:50:00,102.11,102.14,102.06,102.1,12108.0,86.8276,86.8531,86.7851,86.8191,12108.0
2021-12-31 14:55:00,102.11,102.11,102.04,102.09,13750.0,86.8276,86.8276,86.768,86.8106,13750.0
2021-12-31 15:00:00,102.11,102.16,101.82,101.87,24659.0,86.8276,86.8701,86.581,86.6235,24659.0
2021-12-31 15:05:00,101.86,102.03,101.85,102.03,11563.0,86.615,86.7595,86.6065,86.7595,11563.0
2021-12-31 15:10:00,102.04,102.09,102.01,102.06,20621.0,86.768,86.8106,86.7425,86.7851,20621.0
2021-12-31 15:15:00,102.06,102.1,102.01,102.1,15591.0,86.7851,86.8191,86.7425,86.8191,15591.0
2021-12-31 15:20:00,102.14,102.14,102.04,102.12,16970.0,86.8531,86.8531,86.768,86.8361,16970.0
2021-12-31 15:25:00,102.11,102.15,102.02,102.06,23650.0,86.8276,86.8616,86.751,86.7851,23650.0
2021-12-31 15:30:00,102.08,102.11,102.02,102.08,20708.0,86.8021,86.8276,86.751,86.8021,20708.0
2021-12-31 15:35:00,102.09,102.23,102.08,102.23,23085.0,86.8106,86.9296,86.8021,86.9296,23085.0
2021-12-31 15:40:00,102.22,102.23,102.13,102.16,34985.0,86.9211,86.9296,86.8446,86.8701,34985.0
2021-12-31 15:45:00,102.16,102.27,102.15,102.19,30651.0,86.8701,86.9636,86.8616,86.8956,30651.0
2021-12-31 15:50:00,102.17,102.19,101.73,101.73,38436.0,86.8786,86.8956,86.5044,86.5044,38436.0
2021-12-31 15:55:00,101.74,101.74,101.56,101.61,121348.0,86.5129,86.5129,86.3599,86.4024,121348.0
2022-01-03 09:30:00,102.43,103.34,102.31,102.99,73639.0,87.0997,87.8735,86.9976,87.5759,73639.0
2022-01-03 09:35:00,103.04,103.14,102.56,102.65,47410.0,87.6184,87.7034,87.2102,87.2867,47410.0
2022-01-03 09:40:00,102.72,102.91,102.42,102.85,40981.0,87.3463,87.5078,87.0912,87.4568,40981.0
2022-01-03 09:45:00,102.85,103.18,102.58,102.75,44230.0,87.4568,87.7374,87.2272,87.3718,44230.0
2022-01-03 09:50:00,102.82,102.93,102.48,102.81,29982.0,87.4313,87.5248,87.1422,87.4228,29982.0
2022-01-03 09:55:00,102.8,102.93,102.27,102.5,24862.0,87.4143,87.5248,86.9636,87.1592,24862.0
2022-01-03 10:00:00,102.45,103.0,102.36,103.0,37380.0,87.1167,87.5844,87.0402,87.5844,37380.0
2022-01-03 10:05:00,102.98,102.98,102.45,102.67,15324.0,87.5674,87.5674,87.1167,87.3038,15324.0
2022-01-03 10:10:00,102.77,103.29,102.66,103.29,40543.0,87.3888,87.831,87.2953,87.831,40543.0
2022-01-03 10:15:00,103.25,103.27,102.72,103.04,32403.0,87.7969,87.814,87.3463,87.6184,32403.0
2022-01-03 10:20:00,102.97,103.19,102.91,103.07,26080.0,87.5589,87.7459,87.5078,87.6439,26080.0
2022-01-03 10:25:00,103.2,103.37,103.11,103.32,28965.0,87.7544,87.899,87.6779,87.8565,28965.0
2022-01-03 10:30:00,103.34,103.34,102.88,103.07,31068.0,87.8735,87.8735,87.4823,87.6439,31068.0
2022-01-03 10:35:00,103.08,103.42,103.0,103.3,21691.0,87.6524,87.9415,87.5844,87.8395,21691.0
2022-01-03 10:40:00,103.29,103.35,102.95,103.34,23279.0,87.831,87.882,87.5418,87.8735,23279.0
2022-01-03 10:45:00,103.38,103.58,103.35,103.44,57311.0,87.9075,88.0776,87.882,87.9585,57311.0
2022-01-03 10:50:00,103.46,103.5,103.33,103.45,27464.0,87.9755,88.0095,87.865,87.967,27464.0
2022-01-03 10:55:00,103.47,103.47,102.77,102.88,51885.0,87.984,87.984,87.3888,87.4823,51885.0
2022-01-03 11:00:00,102.85,102.87,102.75,102.84,21574.0,87.4568,87.4738,87.3718,87.4483,21574.0
2022-01-03 11:05:00,102.86,103.05,102.86,102.96,18141.0,87.4653,87.6269,87.4653,87.5504,18141.0
2022-01-03 11:10:00,103.02,103.03,102.68,102.68,25966.0,87.6014,87.6099,87.3123,87.3123,25966.0
2022-01-03 11:15:00,102.7,102.91,102.61,102.9,33077.0,87.3293,87.5078,87.2527,87.4993,33077.0
2022-01-03 11:20:00,102.87,103.06,102.72,103.03,28797.0,87.4738,87.6354,87.3463,87.6099,28797.0
2022-01-03 11:25:00,103.06,103.09,102.82,102.92,26186.0,87.6354,87.6609,87.4313,87.5163,26186.0
2022-01-03 11:30:00,102.93,102.93,102.4,102.46,16851.0,87.5248,87.5248,87.0742,87.1252,16851.0
2022-01-03 11:35:00,102.47,102.47,102.13,102.22,19340.0,87.1337,87.1337,86.8446,86.9211,19340.0
2022-01-03 11:40:00,102.22,102.57,102.21,102.43,20660.0,86.9211,87.2187,86.9126,87.0997,20660.0
2022-01-03 11:45:00,102.49,102.51,102.17,102.17,13461.0,87.1507,87.1677,86.8786,86.8786,13461.0
2022-01-03 11:50:00,102.17,102.21,102.02,102.16,19753.0,86.8786,86.9126,86.751,86.8701,19753.0
2022-01-03 11:55:00,102.16,102.16,102.02,102.08,12728.0,86.8701,86.8701,86.751,86.8021,12728.0
2022-01-03 12:00:00,102.05,102.05,101.71,101.78,19467.0,86.7765,86.7765,86.4874,86.547,19467.0
2022-01-03 12:05:00,101.71,101.87,101.66,101.86,14771.0,86.4874,86.6235,86.4449,86.615,14771.0
2022-01-03 12:10:00,101.85,101.85,101.67,101.78,13448.0,86.6065,86.6065,86.4534,86.547,13448.0
2022-01-03 12:15:00,101.77,101.84,101.69,101.69,54825.0,86.5385,86.598,86.4704,86.4704,54825.0
2022-01-03 12:20:00,101.72,101.94,101.69,101.92,10619.0,86.4959,86.683,86.4704,86.666,10619.0
2022-01-03 12:25:00,101.88,102.13,101.85,102.13,32563.0,86.632,86.8446,86.6065,86.8446,32563.0
2022-01-03 12:30:00,102.1,102.1,101.88,101.93,11882.0,86.8191,86.8191,86.632,86.6745,11882.0
2022-01-03 12:35:00,101.95,101.97,101.8,101.8,9491.0,86.6915,86.7085,86.564,86.564,9491.0
2022-01-03 12:40:00,101.79,101.9,101.74,101.83,21919.0,86.5555,86.649,86.5129,86.5895,21919.0
2022-01-03 12:45:00,101.84,102.09,101.83,102.05,33790.0,86.598,86.8106,86.5895,86.7765,33790.0
2022-01-03 12:50:00,102.05,102.11,101.93,101.94,17101.0,86.7765,86.8276,86.6745,86.683,17101.0
2022-01-03 12:55:00,101.92,102.08,101.78,101.78,13910.0,86.666,86.8021,86.547,86.547,13910.0
2022-01-03 13:00:00,101.82,101.82,101.55,101.58,13390.0,86.581,86.581,86.3514,86.3769,13390.0
2022-01-03 13:05:00,101.55,101.57,101.45,101.48,8315.0,86.3514,86.3684,86.2663,86.2919,8315.0
2022-01-03 13:10:00,101.51,101.72,101.49,101.6,15281.0,86.3174,86.4959,86.3004,86.3939,15281.0
2022-01-03 13:15:00,101.58,101.7,101.55,101.69,8382.0,86.3769,86.4789,86.3514,86.4704,8382.0
2022-01-03 13:20:00,101.69,101.7,101.6,101.62,16883.0,86.4704,86.4789,86.3939,86.4109,16883.0
2022-01-03 13:25:00,101.61,101.7,101.57,101.64,11865.0,86.4024,86.4789,86.3684,86.4279,11865.0
2022-01-03 13:30:00,101.67,101.72,101.61,101.68,10262.0,86.4534,86.4959,86.4024,86.4619,10262.0
2022-01-03 13:35:00,101.69,101.73,101.64,101.73,15375.0,86.4704,86.5044,86.4279,86.5044,15375.0
2022-01-03 13:40:00,101.76,101.98,101.74,101.91,17597.0,86.53,86.717,86.5129,86.6575,17597.0
2022-01-03 13:45:00,101.93,101.94,101.86,101.91,4329.0,86.6745,86.683,86.615,86.6575,4329.0
2022-01-03 13:50:00,101.9,102.07,101.9,102.05,8209.0,86.649,86.7936,86.649,86.7765,8209.0
2022-01-03 13:55:00,102.06,102.29,102.05,102.29,10670.0,86.7851,86.9806,86.7765,86.9806,10670.0
2022-01-03 14:00:00,102.29,102.36,102.19,102.3,23664.0,86.9806,87.0402,86.8956,86.9891,23664.0
2022-01-03 14:05:00,102.3,102.4,102.23,102.37,6346.0,86.9891,87.0742,86.9296,87.0487,6346.0
2022-01-03 14:10:00,102.35,102.36,102.07,102.08,9697.0,87.0316,87.0402,86.7936,86.8021,9697.0
2022-01-03 14:15:00,102.08,102.24,102.05,102.24,8731.0,86.8021,86.9381,86.7765,86.9381,8731.0
2022-01-03 14:20:00,102.23,102.38,102.19,102.37,13796.0,86.9296,87.0572,86.8956,87.0487,13796.0
2022-01-03 14:25:00,102.33,102.33,102.24,102.29,6591.0,87.0146,87.0146,86.9381,86.9806,6591.0
2022-01-03 14:30:00,102.25,102.26,102.16,102.19,12035.0,86.9466,86.9551,86.8701,86.8956,12035.0
2022-01-03 14:35:00,102.19,102.27,102.17,102.27,8787.0,86.8956,86.9636,86.8786,86.9636,8787.0
2022-01-03 14:40:00,102.29,102.37,102.23,102.34,12921.0,86.9806,87.0487,86.9296,87.0231,12921.0
2022-01-03 14:45:00,102.39,102.43,102.33,102.34,22041.0,87.0657,87.0997,87.0146,87.0231,22041.0
2022-01-03 14:50:00,102.33,102.4,102.2,102.21,5641.0,87.0146,87.0742,86.9041,86.9126,5641.0
2022-01-03 14:55:00,102.23,102.43,102.19,102.42,12572.0,86.9296,87.0997,86.8956,87.0912,12572.0
2022-01-03 15:00:00,102.39,102.4,102.28,102.34,9852.0,87.0657,87.0742,86.9721,87.0231,9852.0
2022-01-03 15:05:00,102.3,102.37,102.27,102.31,16089.0,86.9891,87.0487,86.9636,86.9976,16089.0
2022-01-03 15:10:00,102.27,102.3,102.0,102.01,10109.0,86.9636,86.9891,86.734,86.7425,10109.0
2022-01-03 15:15:00,102.01,102.2,101.95,102.2,22788.0,86.7425,86.9041,86.6915,86.9041,22788.0
2022-01-03 15:20:00,102.17,102.28,102.16,102.27,11687.0,86.8786,86.9721,86.8701,86.9636,11687.0
2022-01-03 15:25:00,102.28,102.39,102.23,102.39,34412.0,86.9721,87.0657,86.9296,87.0657,34412.0
2022-01-03 15:30:00,102.42,102.45,102.18,102.24,30818.0,87.0912,87.1167,86.8871,86.9381,30818.0
2022-01-03 15:35:00,102.25,102.3,102.19,102.26,26506.0,86.9466,86.9891,86.8956,86.9551,26506.0
2022-01-03 15:40:00,102.27,102.32,101.99,102.0,34450.0,86.9636,87.0061,86.7255,86.734,34450.0
2022-01-03 15:45:00,102.01,102.02,101.78,101.83,75097.0,86.7425,86.751,86.547,86.5895,75097.0
2022-01-03 15:50:00,101.79,102.07,101.73,101.92,98138.0,86.5555,86.7936,86.5044,86.666,98138.0
2022-01-03 15:55:00,101.93,102.16,101.87,102.11,174621.0,86.6745,86.8701,86.6235,86.8276,174621.0
2022-01-04 09:30:00,103.03,105.03,102.78,104.46,154689.0,87.6099,89.3105,87.3973,88.8259,154689.0
2022-01-04 09:35:00,104.44,104.45,103.48,104.01,34395.0,88.8088,88.8174,87.9925,88.4432,34395.0
2022-01-04 09:40:00,104.05,104.48,103.94,104.46,38765.0,88.4772,88.8429,88.3837,88.8259,38765.0
2022-01-04 09:45:00,104.43,104.8,104.24,104.49,51208.0,88.8003,89.115,88.6388,88.8514,51208.0
2022-01-04 09:50:00,104.55,104.58,103.86,104.05,42126.0,88.9024,88.9279,88.3157,88.4772,42126.0
2022-01-04 09:55:00,104.05,104.11,103.76,103.88,27274.0,88.4772,88.5282,88.2306,88.3327,27274.0
2022-01-04 10:00:00,103.86,103.86,103.47,103.61,27351.0,88.3157,88.3157,87.984,88.1031,27351.0
2022-01-04 10:05:00,103.57,103.73,103.4,103.72,27056.0,88.0691,88.2051,87.9245,88.1966,27056.0
2022-01-04 10:10:00,103.69,104.15,103.63,103.65,17974.0,88.1711,88.5623,88.1201,88.1371,17974.0
2022-01-04 10:15:00,103.69,104.07,103.64,104.07,25132.0,88.1711,88.4942,88.1286,88.4942,25132.0
2022-01-04 10:20:00,104.08,104.12,103.77,103.87,28320.0,88.5027,88.5367,88.2391,88.3242,28320.0
2022-01-04 10:25:00,103.88,103.93,103.59,103.9,24889.0,88.3327,88.3752,88.0861,88.3497,24889.0
2022-01-04 10:30:00,103.9,104.05,103.49,103.55,24974.0,88.3497,88.4772,88.001,88.0521,24974.0
2022-01-04 10:35:00,103.59,103.73,103.45,103.64,35582.0,88.0861,88.2051,87.967,88.1286,35582.0
2022-01-04 10:40:00,103.64,103.93,103.64,103.8,24847.0,88.1286,88.3752,88.1286,88.2646,24847.0
2022-01-04 10:45:00,103.78,104.01,103.74,103.97,28122.0,88.2476,88.4432,88.2136,88.4092,28122.0
2022-01-04 10:50:00,103.97,104.47,103.97,104.43,26981.0,88.4092,88.8344,88.4092,88.8003,26981.0
2022-01-04 10:55:00,104.45,104.64,104.23,104.62,41519.0,88.8174,88.9789,88.6303,88.9619,41519.0
2022-01-04 11:00:00,104.63,104.63,103.96,104.11,30634.0,88.9704,88.9704,88.4007,88.5282,30634.0
2022-01-04 11:05:00,104.11,104.53,103.9,104.51,24754.0,88.5282,88.8854,88.3497,88.8684,24754.0
2022-01-04 11:10:00,104.49,104.67,104.43,104.58,51149.0,88.8514,89.0044,88.8003,88.9279,51149.0
2022-01-04 11:15:00,104.57,104.76,104.51,104.75,20866.0,88.9194,89.081,88.8684,89.0725,20866.0
2022-01-04 11:20:00,104.77,104.82,104.71,104.77,20505.0,89.0895,89.132,89.0384,89.0895,20505.0
2022-01-04 11:25:00,104.77,104.77,104.54,104.69,28382.0,89.0895,89.0895,88.8939,89.0214,28382.0
2022-01-04 11:30:00,104.63,104.63,104.29,104.57,19428.0,88.9704,88.9704,88.6813,88.9194,19428.0
2022-01-04 11:35:00,104.56,104.68,104.42,104.65,26009.0,88.9109,89.0129,88.7918,88.9874,26009.0
2022-01-04 11:40:00,104.65,104.95,104.59,104.9,27648.0,88.9874,89.2425,88.9364,89.2,27648.0
2022-01-04 11:45:00,104.9,105.32,104.87,105.3,44746.0,89.2,89.5571,89.1745,89.5401,44746.0
2022-01-04 11:50:00,105.29,105.29,105.1,105.18,22747.0,89.5316,89.5316,89.3701,89.4381,22747.0
2022-01-04 11:55:00,105.16,105.29,105.08,105.29,16684.0,89.4211,89.5316,89.3531,89.5316,16684.0
2022-01-04 12:00:00,105.26,105.49,105.22,105.38,32990.0,89.5061,89.7017,89.4721,89.6082,32990.0
2022-01-04 12:05:00,105.41,105.46,105.33,105.41,29744.0,89.6337,89.6762,89.5656,89.6337,29744.0
2022-01-04 12:10:00,105.4,105.5,105.06,105.17,30928.0,89.6252,89.7102,89.3361,89.4296,30928.0
2022-01-04 12:15:00,105.17,105.42,105.17,105.42,25116.0,89.4296,89.6422,89.4296,89.6422,25116.0
2022-01-04 12:20:00,105.42,105.43,105.16,105.2,15312.0,89.6422,89.6507,89.4211,89.4551,15312.0
2022-01-04 12:25:00,105.21,105.4,105.18,105.39,23765.0,89.4636,89.6252,89.4381,89.6167,23765.0
2022-01-04 12:30:00,105.39,105.54,105.26,105.29,15672.0,89.6167,89.7442,89.5061,89.5316,15672.0
2022-01-04 12:35:00,105.3,105.41,105.24,105.38,11562.0,89.5401,89.6337,89.4891,89.6082,11562.0
2022-01-04 12:40:00,105.4,105.74,105.4,105.68,25036.0,89.6252,89.9143,89.6252,89.8633,25036.0
2022-01-04 12:45:00,105.7,105.78,105.46,105.53,18651.0,89.8803,89.9483,89.6762,89.7357,18651.0
2022-01-04 12:50:00,105.54,105.67,105.49,105.67,9989.0,89.7442,89.8548,89.7017,89.8548,9989.0
2022-01-04 12:55:00,105.7,105.85,105.7,105.78,35379.0,89.8803,90.0078,89.8803,89.9483,35379.0
2022-01-04 13:00:00,105.79,105.84,105.4,105.48,42819.0,89.9568,89.9993,89.6252,89.6932,42819.0
2022-01-04 13:05:00,105.46,105.58,105.39,105.45,21392.0,89.6762,89.7782,89.6167,89.6677,21392.0
2022-01-04 13:10:00,105.43,105.76,105.4,105.76,13002.0,89.6507,89.9313,89.6252,89.9313,13002.0
2022-01-04 13:15:00,105.75,105.9,105.73,105.9,17916.0,89.9228,90.0503,89.9058,90.0503,17916.0
2022-01-04 13:20:00,105.88,105.88,105.58,105.79,22965.0,90.0333,90.0333,89.7782,89.9568,22965.0
2022-01-04 13:25:00,105.8,106.09,105.78,105.89,59039.0,89.9653,90.2119,89.9483,90.0418,59039.0
2022-01-04 13:30:00,105.87,105.87,105.62,105.72,27059.0,90.0248,90.0248,89.8122,89.8973,27059.0
2022-01-04 13:35:00,105.68,105.85,105.6,105.84,18724.0,89.8633,90.0078,89.7952,89.9993,18724.0
2022-01-04 13:40:00,105.8,105.85,105.67,105.82,28474.0,89.9653,90.0078,89.8548,89.9823,28474.0
2022-01-04 13:45:00,105.82,105.83,105.59,105.6,12459.0,89.9823,89.9908,89.7867,89.7952,12459.0
2022-01-04 13:50:00,105.58,105.58,105.21,105.21,14330.0,89.7782,89.7782,89.4636,89.4636,14330.0
2022-01-04 13:55:00,105.2,105.31,105.13,105.23,13863.0,89.4551,89.5486,89.3956,89.4806,13863.0
2022-01-04 14:00:00,105.21,105.4,105.21,105.37,26187.0,89.4636,89.6252,89.4636,89.5997,26187.0
2022-01-04 14:05:00,105.38,105.89,105.38,105.64,39763.0,89.6082,90.0418,89.6082,89.8292,39763.0
2022-01-04 14:10:00,105.61,105.84,105.57,105.84,14000.0,89.8037,89.9993,89.7697,89.9993,14000.0
2022-01-04 14:15:00,105.84,106.0,105.78,105.93,17859.0,89.9993,90.1354,89.9483,90.0758,17859.0
2022-01-04 14:20:00,105.94,106.12,105.89,106.08,28067.0,90.0843,90.2374,90.0418,90.2034,28067.0
2022-01-04 14:25:00,106.11,106.12,105.94,106.04,19618.0,90.2289,90.2374,90.0843,90.1694,19618.0
2022-01-04 14:30:00,106.05,106.28,106.04,106.05,27157.0,90.1779,90.3735,90.1694,90.1779,27157.0
2022-01-04 14:35:00,106.06,106.09,105.92,106.02,14708.0,90.1864,90.2119,90.0673,90.1524,14708.0
2022-01-04 14:40:00,106.02,106.03,105.85,106.0,15381.0,90.1524,90.1609,90.0078,90.1354,15381.0
2022-01-04 14:45:00,106.0,106.09,105.95,105.98,21692.0,90.1354,90.2119,90.0929,90.1184,21692.0
2022-01-04 14:50:00,105.98,106.06,105.83,105.86,10920.0,90.1184,90.1864,89.9908,90.0163,10920.0
2022-01-04 14:55:00,105.87,105.99,105.81,105.99,14013.0,90.0248,90.1269,89.9738,90.1269,14013.0
2022-01-04 15:00:00,105.96,106.35,105.96,106.26,30752.0,90.1014,90.433,90.1014,90.3565,30752.0
2022-01-04 15:05:00,106.25,106.25,106.01,106.04,45085.0,90.348,90.348,90.1439,90.1694,45085.0
2022-01-04 15:10:00,106.01,106.1,105.85,105.98,50487.0,90.1439,90.2204,90.0078,90.1184,50487.0
2022-01-04 15:15:00,105.97,106.1,105.95,106.04,48679.0,90.1099,90.2204,90.0929,90.1694,48679.0
2022-01-04 15:20:00,106.05,106.11,105.84,105.85,73313.0,90.1779,90.2289,89.9993,90.0078,73313.0
2022-01-04 15:25:00,105.86,105.86,105.39,105.45,56037.0,90.0163,90.0163,89.6167,89.6677,56037.0
2022-01-04 15:30:00,105.45,105.47,105.25,105.3,51604.0,89.6677,89.6847,89.4976,89.5401,51604.0
2022-01-04 15:35:00,105.3,105.4,105.23,105.28,44904.0,89.5401,89.6252,89.4806,89.5231,44904.0
2022-01-04 15:40:00,105.26,105.27,105.04,105.09,93509.0,89.5061,89.5146,89.319,89.3616,93509.0
2022-01-04 15:45:00,105.1,105.29,105.02,105.03,74043.0,89.3701,89.5316,89.302,89.3105,74043.0
2022-01-04 15:50:00,105.05,105.62,105.02,105.46,100340.0,89.3276,89.8122,89.302,89.6762,100340.0
2022-01-04 15:55:00,105.46,105.47,105.07,105.14,214978.0,89.6762,89.6847,89.3446,89.4041,214978.0
2022-01-05 09:30:00,105.3,105.68,104.51,104.62,77149.0,89.5401,89.8633,88.8684,88.9619,77149.0
2022-01-05 09:35:00,104.67,105.0,104.35,104.35,22292.0,89.0044,89.285,88.7323,88.7323,22292.0
2022-01-05 09:40:00,104.38,104.75,104.17,104.28,26573.0,88.7578,89.0725,88.5793,88.6728,26573.0
2022-01-05 09:45:00,104.3,104.54,104.16,104.26,17835.0,88.6898,88.8939,88.5708,88.6558,17835.0
2022-01-05 09:50:00,104.29,104.97,104.25,104.8,23464.0,88.6813,89.2595,88.6473,89.115,23464.0
2022-01-05 09:55:00,104.71,105.43,104.69,105.14,20790.0,89.0384,89.6507,89.0214,89.4041,20790.0
2022-01-05 10:00:00,105.14,105.31,104.54,104.65,29499.0,89.4041,89.5486,88.8939,88.9874,29499.0
2022-01-05 10:05:00,104.68,104.87,104.54,104.57,21435.0,89.0129,89.1745,88.8939,88.9194,21435.0
2022-01-05 10:10:00,104.59,104.81,104.54,104.72,9429.0,88.9364,89.1235,88.8939,89.0469,9429.0
2022-01-05 10:15:00,104.77,104.8,104.25,104.29,17648.0,89.0895,89.115,88.6473,88.6813,17648.0
2022-01-05 10:20:00,104.29,104.49,104.26,104.4,35330.0,88.6813,88.8514,88.6558,88.7748,35330.0
2022-01-05 10:25:00,104.4,104.85,104.39,104.7,18298.0,88.7748,89.1575,88.7663,89.0299,18298.0
2022-01-05 10:30:00,104.73,105.06,104.68,104.97,12255.0,89.0554,89.3361,89.0129,89.2595,12255.0
2022-01-05 10:35:00,104.92,105.08,104.8,104.94,36314.0,89.217,89.3531,89.115,89.234,36314.0
2022-01-05 10:40:00,104.93,104.98,104.54,104.85,33931.0,89.2255,89.268,88.8939,89.1575,33931.0
2022-01-05 10:45:00,104.87,105.11,104.82,105.09,11611.0,89.1745,89.3786,89.132,89.3616,11611.0
2022-01-05 10:50:00,105.09,105.34,105.07,105.34,12021.0,89.3616,89.5741,89.3446,89.5741,12021.0
2022-01-05 10:55:00,105.33,105.44,105.24,105.24,19130.0,89.5656,89.6592,89.4891,89.4891,19130.0
2022-01-05 11:00:00,105.22,105.22,104.88,105.19,17927.0,89.4721,89.4721,89.183,89.4466,17927.0
2022-01-05 11:05:00,105.23,105.29,105.09,105.11,19184.0,89.4806,89.5316,89.3616,89.3786,19184.0
2022-01-05 11:10:00,105.15,105.27,105.12,105.19,22411.0,89.4126,89.5146,89.3871,89.4466,22411.0
2022-01-05 11:15:00,105.15,105.38,105.15,105.38,10578.0,89.4126,89.6082,89.4126,89.6082,10578.0
2022-01-05 11:20:00,105.38,105.48,105.27,105.3,17141.0,89.6082,89.6932,89.5146,89.5401,17141.0
2022-01-05 11:25:00,105.34,105.49,105.31,105.4,13319.0,89.5741,89.7017,89.5486,89.6252,13319.0
2022-01-05 11:30:00,105.42,105.6,105.41,105.56,17992.0,89.6422,89.7952,89.6337,89.7612,17992.0
2022-01-05 11:35:00,105.61,105.63,105.5,105.63,23583.0,89.8037,89.8207,89.7102,89.8207,23583.0
2022-01-05 11:40:00,105.6,105.68,105.56,105.57,16030.0,89.7952,89.8633,89.7612,89.7697,16030.0
2022-01-05 11:45:00,105.55,105.81,105.52,105.74,14016.0,89.7527,89.9738,89.7272,89.9143,14016.0
2022-01-05 11:50:00,105.75,105.85,105.65,105.78,29680.0,89.9228,90.0078,89.8378,89.9483,29680.0
2022-01-05 11:55:00,105.77,106.14,105.77,106.12,25519.0,89.9398,90.2544,89.9398,90.2374,25519.0
2022-01-05 12:00:00,106.06,106.13,106.02,106.08,13492.0,90.1864,90.2459,90.1524,90.2034,13492.0
2022-01-05 12:05:00,106.13,106.28,106.07,106.23,17579.0,90.2459,90.3735,90.1949,90.3309,17579.0
2022-01-05 12:10:00,106.22,106.24,106.15,106.18,13266.0,90.3224,90.3394,90.2629,90.2884,13266.0
2022-01-05 12:15:00,106.18,106.33,106.18,106.32,12627.0,90.2884,90.416,90.2884,90.4075,12627.0
2022-01-05 12:20:00,106.32,106.35,106.15,106.25,13353.0,90.4075,90.433,90.2629,90.348,13353.0
2022-01-05 12:25:00,106.23,106.32,106.21,106.26,14351.0,90.3309,90.4075,90.3139,90.3565,14351.0
2022-01-05 12:30:00,106.28,106.29,106.07,106.07,13785.0,90.3735,90.382,90.1949,90.1949,13785.0
2022-01-05 12:35:00,106.05,106.05,105.75,105.91,29086.0,90.1779,90.1779,89.9228,90.0588,29086.0
2022-01-05 12:40:00,105.91,106.05,105.87,106.01,19553.0,90.0588,90.1779,90.0248,90.1439,19553.0
2022-01-05 12:45:00,106.0,106.0,105.85,105.89,17963.0,90.1354,90.1354,90.0078,90.0418,17963.0
2022-01-05 12:50:00,105.91,105.94,105.6,105.6,38568.0,90.0588,90.0843,89.7952,89.7952,38568.0
2022-01-05 12:55:00,105.58,105.65,105.37,105.6,22486.0,89.7782,89.8378,89.5997,89.7952,22486.0
2022-01-05 13:00:00,105.59,105.65,105.39,105.62,7819.0,89.7867,89.8378,89.6167,89.8122,7819.0
2022-01-05 13:05:00,105.62,105.65,105.39,105.39,11083.0,89.8122,89.8378,89.6167,89.6167,11083.0
2022-01-05 13:10:00,105.42,105.42,105.27,105.42,7416.0,89.6422,89.6422,89.5146,89.6422,7416.0
2022-01-05 13:15:00,105.4,105.45,105.26,105.34,14003.0,89.6252,89.6677,89.5061,89.5741,14003.0
2022-01-05 13:20:00,105.38,105.38,105.22,105.3,9464.0,89.6082,89.6082,89.4721,89.5401,9464.0
2022-01-05 13:25:00,105.31,105.52,105.31,105.5,21955.0,89.5486,89.7272,89.5486,89.7102,21955.0
2022-01-05 13:30:00,105.53,105.62,105.45,105.55,9526.0,89.7357,89.8122,89.6677,89.7527,9526.0
2022-01-05 13:35:00,105.64,105.76,105.57,105.59,14245.0,89.8292,89.9313,89.7697,89.7867,14245.0
2022-01-05 13:40:00,105.61,105.71,105.51,105.56,15452.0,89.8037,89.8888,89.7187,89.7612,15452.0
2022-01-05 13:45:00,105.55,105.8,105.53,105.65,17268.0,89.7527,89.9653,89.7357,89.8378,17268.0
2022-01-05 13:50:00,105.64,105.76,105.57,105.76,6878.0,89.8292,89.9313,89.7697,89.9313,6878.0
2022-01-05 13:55:00,105.74,105.86,105.62,105.7,11413.0,89.9143,90.0163,89.8122,89.8803,11413.0
2022-01-05 14:00:00,105.69,105.86,105.43,105.43,12782.0,89.8718,90.0163,89.6507,89.6507,12782.0
2022-01-05 14:05:00,105.48,105.56,105.37,105.38,11747.0,89.6932,89.7612,89.5997,89.6082,11747.0
2022-01-05 14:10:00,105.38,105.38,104.73,104.81,34180.0,89.6082,89.6082,89.0554,89.1235,34180.0
2022-01-05 14:15:00,104.75,104.87,104.72,104.73,10248.0,89.0725,89.1745,89.0469,89.0554,10248.0
2022-01-05 14:20:00,104.73,104.86,104.7,104.72,16304.0,89.0554,89.166,89.0299,89.0469,16304.0
2022-01-05 14:25:00,104.71,104.84,104.64,104.66,32857.0,89.0384,89.149,88.9789,88.9959,32857.0
2022-01-05 14:30:00,104.68,104.87,104.57,104.57,29517.0,89.0129,89.1745,88.9194,88.9194,29517.0
2022-01-05 14:35:00,104.57,104.75,104.55,104.73,14907.0,88.9194,89.0725,88.9024,89.0554,14907.0
2022-01-05 14:40:00,104.71,104.71,104.31,104.37,27431.0,89.0384,89.0384,88.6983,88.7493,27431.0
2022-01-05 14:45:00,104.35,104.48,104.29,104.36,17826.0,88.7323,88.8429,88.6813,88.7408,17826.0
2022-01-05 14:50:00,104.32,104.59,104.24,104.3,19547.0,88.7068,88.9364,88.6388,88.6898,19547.0
2022-01-05 14:55:00,104.27,104.27,104.1,104.13,19896.0,88.6643,88.6643,88.5197,88.5452,19896.0
2022-01-05 15:00:00,104.12,104.17,103.86,103.88,31840.0,88.5367,88.5793,88.3157,88.3327,31840.0
2022-01-05 15:05:00,103.92,103.95,103.7,103.72,18758.0,88.3667,88.3922,88.1796,88.1966,18758.0
2022-01-05 15:10:00,103.72,103.86,103.48,103.53,33663.0,88.1966,88.3157,87.9925,88.035,33663.0
2022-01-05 15:15:00,103.52,103.71,103.33,103.61,26911.0,88.0265,88.1881,87.865,88.1031,26911.0
2022-01-05 15:20:00,103.62,103.75,103.52,103.53,23289.0,88.1116,88.2221,88.0265,88.035,23289.0
2022-01-05 15:25:00,103.52,103.53,103.23,103.36,41308.0,88.0265,88.035,87.7799,87.8905,41308.0
2022-01-05 15:30:00,103.33,103.45,103.21,103.24,38103.0,87.865,87.967,87.7629,87.7884,38103.0
2022-01-05 15:35:00,103.24,103.52,103.13,103.37,38404.0,87.7884,88.0265,87.6949,87.899,38404.0
2022-01-05 15:40:00,103.36,103.57,103.33,103.38,46638.0,87.8905,88.0691,87.865,87.9075,46638.0
2022-01-05 15:45:00,103.38,103.39,103.09,103.09,49125.0,87.9075,87.916,87.6609,87.6609,49125.0
2022-01-05 15:50:00,103.05,103.31,102.96,103.27,109492.0,87.6269,87.848,87.5504,87.814,109492.0
2022-01-05 15:55:00,103.27,103.31,102.91,103.0,146261.0,87.814,87.848,87.5078,87.5844,146261.0
2022-01-06 09:30:00,103.03,103.44,102.35,102.44,74446.0,87.6099,87.9585,87.0316,87.1082,74446.0
2022-01-06 09:35:00,102.42,102.95,102.2,102.88,20820.0,87.0912,87.5418,86.9041,87.4823,20820.0
2022-01-06 09:40:00,102.94,103.1,102.64,102.9,26769.0,87.5333,87.6694,87.2782,87.4993,26769.0
2022-01-06 09:45:00,102.92,102.92,102.0,102.14,25167.0,87.5163,87.5163,86.734,86.8531,25167.0
2022-01-06 09:50:00,102.13,102.33,101.7,101.7,20162.0,86.8446,87.0146,86.4789,86.4789,20162.0
2022-01-06 09:55:00,101.68,102.01,101.0,101.02,47343.0,86.4619,86.7425,85.8837,85.9007,47343.0
2022-01-06 10:00:00,101.0,101.12,100.66,100.75,35272.0,85.8837,85.9857,85.5946,85.6711,35272.0
2022-01-06 10:05:00,100.71,100.74,100.4,100.63,41311.0,85.6371,85.6626,85.3735,85.5691,41311.0
2022-01-06 10:10:00,100.54,100.66,100.32,100.49,20338.0,85.4925,85.5946,85.3055,85.45,20338.0
2022-01-06 10:15:00,100.48,100.49,100.02,100.09,33771.0,85.4415,85.45,85.0504,85.1099,33771.0
2022-01-06 10:20:00,100.16,100.54,100.07,100.41,28480.0,85.1694,85.4925,85.0929,85.382,28480.0
2022-01-06 10:25:00,100.37,100.83,100.28,100.44,21559.0,85.348,85.7391,85.2715,85.4075,21559.0
2022-01-06 10:30:00,100.44,101.21,100.44,101.14,28625.0,85.4075,86.0623,85.4075,86.0027,28625.0
2022-01-06 10:35:00,101.14,101.34,100.93,101.0,33290.0,86.0027,86.1728,85.8242,85.8837,33290.0
2022-01-06 10:40:00,101.06,101.15,100.87,101.12,15403.0,85.9347,86.0112,85.7732,85.9857,15403.0
2022-01-06 10:45:00,101.16,101.76,101.14,101.59,109925.0,86.0198,86.53,86.0027,86.3854,109925.0
2022-01-06 10:50:00,101.6,101.67,101.34,101.67,27375.0,86.3939,86.4534,86.1728,86.4534,27375.0
2022-01-06 10:55:00,101.69,101.89,101.3,101.37,14238.0,86.4704,86.6405,86.1388,86.1983,14238.0
2022-01-06 11:00:00,101.44,101.53,101.3,101.4,11851.0,86.2578,86.3344,86.1388,86.2238,11851.0
2022-01-06 11:05:00,101.45,101.71,101.38,101.71,10719.0,86.2663,86.4874,86.2068,86.4874,10719.0
2022-01-06 11:10:00,101.71,101.98,101.65,101.98,24105.0,86.4874,86.717,86.4364,86.717,24105.0
2022-01-06 11:15:00,101.99,102.31,101.97,102.01,14249.0,86.7255,86.9976,86.7085,86.7425,14249.0
2022-01-06 11:20:00,101.89,102.09,101.7,102.05,17759.0,86.6405,86.8106,86.4789,86.7765,17759.0
2022-01-06 11:25:00,102.06,102.06,101.67,101.79,18358.0,86.7851,86.7851,86.4534,86.5555,18358.0
2022-01-06 11:30:00,101.8,101.8,101.47,101.55,39090.0,86.564,86.564,86.2834,86.3514,39090.0
2022-01-06 11:35:00,101.6,101.66,101.46,101.54,103102.0,86.3939,86.4449,86.2749,86.3429,103102.0
2022-01-06 11:40:00,101.52,101.66,101.42,101.53,63693.0,86.3259,86.4449,86.2408,86.3344,63693.0
2022-01-06 11:45:00,101.51,101.78,101.35,101.48,107030.0,86.3174,86.547,86.1813,86.2919,107030.0
2022-01-06 11:50:00,101.46,101.53,101.34,101.4,50227.0,86.2749,86.3344,86.1728,86.2238,50227.0
2022-01-06 11:55:00,101.37,101.53,101.28,101.46,58208.0,86.1983,86.3344,86.1218,86.2749,58208.0
2022-01-06 12:00:00,101.42,101.89,101.42,101.82,65768.0,86.2408,86.6405,86.2408,86.581,65768.0
2022-01-06 12:05:00,101.79,101.97,101.77,101.91,21785.0,86.5555,86.7085,86.5385,86.6575,21785.0
2022-01-06 12:10:00,101.89,101.99,101.66,101.9,19363.0,86.6405,86.7255,86.4449,86.649,19363.0
2022-01-06 12:15:00,101.88,102.23,101.88,102.2,7654.0,86.632,86.9296,86.632,86.9041,7654.0
2022-01-06 12:20:00,102.21,102.23,102.05,102.19,11103.0,86.9126,86.9296,86.7765,86.8956,11103.0
2022-01-06 12:25:00,102.19,102.38,102.17,102.36,19219.0,86.8956,87.0572,86.8786,87.0402,19219.0
2022-01-06 12:30:00,102.37,102.45,102.28,102.42,9300.0,87.0487,87.1167,86.9721,87.0912,9300.0
2022-01-06 12:35:00,102.41,102.49,102.33,102.36,9034.0,87.0827,87.1507,87.0146,87.0402,9034.0
2022-01-06 12:40:00,102.36,102.65,102.36,102.65,47206.0,87.0402,87.2867,87.0402,87.2867,47206.0
2022-01-06 12:45:00,102.65,102.7,102.49,102.51,25076.0,87.2867,87.3293,87.1507,87.1677,25076.0
2022-01-06 12:50:00,102.53,102.53,102.31,102.39,18038.0,87.1847,87.1847,86.9976,87.0657,18038.0
2022-01-06 12:55:00,102.38,102.52,102.33,102.52,9106.0,87.0572,87.1762,87.0146,87.1762,9106.0
2022-01-06 13:00:00,102.53,102.55,102.38,102.52,7357.0,87.1847,87.2017,87.0572,87.1762,7357.0
2022-01-06 13:05:00,102.52,102.54,102.4,102.51,18103.0,87.1762,87.1932,87.0742,87.1677,18103.0
2022-01-06 13:10:00,102.52,102.54,102.32,102.41,11706.0,87.1762,87.1932,87.0061,87.0827,11706.0
2022-01-06 13:15:00,102.45,102.69,102.23,102.69,18216.0,87.1167,87.3208,86.9296,87.3208,18216.0
2022-01-06 13:20:00,102.64,102.65,102.5,102.59,20771.0,87.2782,87.2867,87.1592,87.2357,20771.0
2022-01-06 13:25:00,102.59,102.66,102.46,102.61,13341.0,87.2357,87.2953,87.1252,87.2527,13341.0
2022-01-06 13:30:00,102.62,102.62,102.29,102.45,20057.0,87.2612,87.2612,86.9806,87.1167,20057.0
2022-01-06 13:35:00,102.44,102.54,102.24,102.33,14022.0,87.1082,87.1932,86.9381,87.0146,14022.0
2022-01-06 13:40:00,102.29,102.41,102.23,102.38,9671.0,86.9806,87.0827,86.9296,87.0572,9671.0
2022-01-06 13:45:00,102.35,102.46,102.27,102.42,25990.0,87.0316,87.1252,86.9636,87.0912,25990.0
2022-01-06 13:50:00,102.36,102.44,102.26,102.38,9226.0,87.0402,87.1082,86.9551,87.0572,9226.0
2022-01-06 13:55:00,102.4,102.49,102.3,102.49,15278.0,87.0742,87.1507,86.9891,87.1507,15278.0
2022-01-06 14:00:00,102.46,102.5,102.4,102.43,14123.0,87.1252,87.1592,87.0742,87.0997,14123.0
2022-01-06 14:05:00,102.41,102.7,102.41,102.66,23654.0,87.0827,87.3293,87.0827,87.2953,23654.0
2022-01-06 14:10:00,102.69,102.81,102.64,102.75,20313.0,87.3208,87.4228,87.2782,87.3718,20313.0
2022-01-06 14:15:00,102.71,102.84,102.71,102.81,14955.0,87.3378,87.4483,87.3378,87.4228,14955.0
2022-01-06 14:20:00,102.82,102.83,102.6,102.8,19104.0,87.4313,87.4398,87.2442,87.4143,19104.0
2022-01-06 14:25:00,102.78,102.82,102.7,102.73,10475.0,87.3973,87.4313,87.3293,87.3548,10475.0
2022-01-06 14:30:00,102.75,102.84,102.57,102.63,15564.0,87.3718,87.4483,87.2187,87.2697,15564.0
2022-01-06 14:35:00,102.64,102.67,102.42,102.5,8128.0,87.2782,87.3038,87.0912,87.1592,8128.0
2022-01-06 14:40:00,102.5,102.55,102.44,102.5,9664.0,87.1592,87.2017,87.1082,87.1592,9664.0
2022-01-06 14:45:00,102.51,102.71,102.51,102.67,10005.0,87.1677,87.3378,87.1677,87.3038,10005.0
2022-01-06 14:50:00,102.69,102.74,102.63,102.72,10281.0,87.3208,87.3633,87.2697,87.3463,10281.0
2022-01-06 14:55:00,102.7,102.75,102.59,102.63,10688.0,87.3293,87.3718,87.2357,87.2697,10688.0
2022-01-06 15:00:00,102.64,102.74,102.64,102.71,42793.0,87.2782,87.3633,87.2782,87.3378,42793.0
2022-01-06 15:05:00,102.67,102.68,102.49,102.56,18700.0,87.3038,87.3123,87.1507,87.2102,18700.0
2022-01-06 15:10:00,102.52,102.7,102.49,102.52,13898.0,87.1762,87.3293,87.1507,87.1762,13898.0
2022-01-06 15:15:00,102.55,102.55,102.4,102.45,13160.0,87.2017,87.2017,87.0742,87.1167,13160.0
2022-01-06 15:20:00,102.46,102.53,102.31,102.36,13031.0,87.1252,87.1847,86.9976,87.0402,13031.0
2022-01-06 15:25:00,102.33,102.62,102.33,102.61,25802.0,87.0146,87.2612,87.0146,87.2527,25802.0
2022-01-06 15:30:00,102.59,102.65,102.42,102.43,23283.0,87.2357,87.2867,87.0912,87.0997,23283.0
2022-01-06 15:35:00,102.43,102.48,102.32,102.34,37405.0,87.0997,87.1422,87.0061,87.0231,37405.0
2022-01-06 15:40:00,102.35,102.51,102.21,102.44,28030.0,87.0316,87.1677,86.9126,87.1082,28030.0
2022-01-06 15:45:00,102.44,102.62,102.4,102.59,40960.0,87.1082,87.2612,87.0742,87.2357,40960.0
2022-01-06 15:50:00,102.67,102.74,102.58,102.71,120235.0,87.3038,87.3633,87.2272,87.3378,120235.0
2022-01-06 15:55:00,102.72,102.92,102.59,102.88,255860.0,87.3463,87.5163,87.2357,87.4823,255860.0
2022-01-07 09:30:00,103.02,103.71,102.52,103.58,76167.0,87.6014,88.1881,87.1762,88.0776,76167.0
2022-01-07 09:35:00,103.66,104.0,103.47,104.0,18269.0,88.1456,88.4347,87.984,88.4347,18269.0
2022-01-07 09:40:00,103.93,104.35,103.62,104.31,33941.0,88.3752,88.7323,88.1116,88.6983,33941.0
2022-01-07 09:45:00,104.27,104.45,103.88,104.04,24614.0,88.6643,88.8174,88.3327,88.4687,24614.0
2022-01-07 09:50:00,104.06,104.59,104.02,104.23,22811.0,88.4857,88.9364,88.4517,88.6303,22811.0
2022-01-07 09:55:00,104.26,104.75,104.09,104.12,61603.0,88.6558,89.0725,88.5112,88.5367,61603.0
2022-01-07 10:00:00,104.06,104.23,103.95,104.21,24062.0,88.4857,88.6303,88.3922,88.6133,24062.0
2022-01-07 10:05:00,104.17,104.6,104.07,104.57,18039.0,88.5793,88.9449,88.4942,88.9194,18039.0
2022-01-07 10:10:00,104.54,104.83,104.41,104.41,28429.0,88.8939,89.1405,88.7833,88.7833,28429.0
2022-01-07 10:15:00,104.41,104.41,104.05,104.16,17171.0,88.7833,88.7833,88.4772,88.5708,17171.0
2022-01-07 10:20:00,104.16,104.19,103.85,103.85,21022.0,88.5708,88.5963,88.3072,88.3072,21022.0
2022-01-07 10:25:00,103.9,104.25,103.9,104.07,17105.0,88.3497,88.6473,88.3497,88.4942,17105.0
2022-01-07 10:30:00,104.03,104.15,103.76,103.78,14835.0,88.4602,88.5623,88.2306,88.2476,14835.0
2022-01-07 10:35:00,103.79,103.82,103.5,103.59,16991.0,88.2561,88.2816,88.0095,88.0861,16991.0
2022-01-07 10:40:00,103.51,103.71,103.31,103.34,18571.0,88.018,88.1881,87.848,87.8735,18571.0
2022-01-07 10:45:00,103.28,103.45,103.17,103.21,10516.0,87.8225,87.967,87.7289,87.7629,10516.0
2022-01-07 10:50:00,103.24,103.34,103.04,103.12,15544.0,87.7884,87.8735,87.6184,87.6864,15544.0
2022-01-07 10:55:00,103.12,103.41,103.07,103.14,18571.0,87.6864,87.933,87.6439,87.7034,18571.0
2022-01-07 11:00:00,103.14,103.29,102.89,102.91,18422.0,87.7034,87.831,87.4908,87.5078,18422.0
2022-01-07 11:05:00,102.85,103.02,102.73,102.73,18882.0,87.4568,87.6014,87.3548,87.3548,18882.0
2022-01-07 11:10:00,102.73,102.78,102.14,102.2,38245.0,87.3548,87.3973,86.8531,86.9041,38245.0
2022-01-07 11:15:00,102.2,102.44,101.95,102.01,47048.0,86.9041,87.1082,86.6915,86.7425,47048.0
2022-01-07 11:20:00,101.99,102.47,101.91,102.41,41683.0,86.7255,87.1337,86.6575,87.0827,41683.0
2022-01-07 11:25:00,102.37,102.67,102.25,102.63,34282.0,87.0487,87.3038,86.9466,87.2697,34282.0
2022-01-07 11:30:00,102.62,103.11,102.62,103.11,35497.0,87.2612,87.6779,87.2612,87.6779,35497.0
2022-01-07 11:35:00,103.06,103.12,102.89,103.09,18132.0,87.6354,87.6864,87.4908,87.6609,18132.0
2022-01-07 11:40:00,103.05,103.05,102.84,102.91,9598.0,87.6269,87.6269,87.4483,87.5078,9598.0
2022-01-07 11:45:00,102.9,103.27,102.9,103.26,13181.0,87.4993,87.814,87.4993,87.8055,13181.0
2022-01-07 11:50:00,103.29,103.41,103.24,103.36,32310.0,87.831,87.933,87.7884,87.8905,32310.0
2022-01-07 11:55:00,103.32,103.51,103.32,103.51,17101.0,87.8565,88.018,87.8565,88.018,17101.0
2022-01-07 12:00:00,103.53,103.54,102.95,102.99,19751.0,88.035,88.0435,87.5418,87.5759,19751.0
2022-01-07 12:05:00,103.01,103.34,103.0,103.22,23244.0,87.5929,87.8735,87.5844,87.7714,23244.0
2022-01-07 12:10:00,103.25,103.49,103.25,103.3,86385.0,87.7969,88.001,87.7969,87.8395,86385.0
2022-01-07 12:15:00,103.34,103.34,102.97,102.97,99639.0,87.8735,87.8735,87.5589,87.5589,99639.0
2022-01-07 12:20:00,102.98,102.98,102.82,102.87,17020.0,87.5674,87.5674,87.4313,87.4738,17020.0
2022-01-07 12:25:00,102.83,102.87,102.67,102.86,26427.0,87.4398,87.4738,87.3038,87.4653,26427.0
2022-01-07 12:30:00,102.85,103.08,102.81,102.97,88064.0,87.4568,87.6524,87.4228,87.5589,88064.0
2022-01-07 12:35:00,102.99,103.02,102.86,102.89,21410.0,87.5759,87.6014,87.4653,87.4908,21410.0
2022-01-07 12:40:00,102.86,102.94,102.84,102.9,10306.0,87.4653,87.5333,87.4483,87.4993,10306.0
2022-01-07 12:45:00,102.85,102.91,102.72,102.78,35416.0,87.4568,87.5078,87.3463,87.3973,35416.0
2022-01-07 12:50:00,102.8,102.94,102.8,102.94,17699.0,87.4143,87.5333,87.4143,87.5333,17699.0
2022-01-07 12:55:00,102.91,103.0,102.86,102.97,40745.0,87.5078,87.5844,87.4653,87.5589,40745.0
2022-01-07 13:00:00,102.99,103.11,102.77,102.86,55159.0,87.5759,87.6779,87.3888,87.4653,55159.0
2022-01-07 13:05:00,102.87,103.08,102.86,102.95,23201.0,87.4738,87.6524,87.4653,87.5418,23201.0
2022-01-07 13:10:00,102.94,102.99,102.9,102.98,8078.0,87.5333,87.5759,87.4993,87.5674,8078.0
2022-01-07 13:15:00,102.97,103.15,102.84,102.84,22464.0,87.5589,87.7119,87.4483,87.4483,22464.0
2022-01-07 13:20:00,102.86,102.86,102.53,102.53,22832.0,87.4653,87.4653,87.1847,87.1847,22832.0
2022-01-07 13:25:00,102.56,102.62,102.41,102.41,22546.0,87.2102,87.2612,87.0827,87.0827,22546.0
2022-01-07 13:30:00,102.42,102.56,102.34,102.54,38039.0,87.0912,87.2102,87.0231,87.1932,38039.0
2022-01-07 13:35:00,102.56,102.84,102.56,102.82,12628.0,87.2102,87.4483,87.2102,87.4313,12628.0
2022-01-07 13:40:00,102.81,102.83,102.66,102.66,17306.0,87.4228,87.4398,87.2953,87.2953,17306.0
2022-01-07 13:45:00,102.66,102.76,102.45,102.45,18196.0,87.2953,87.3803,87.1167,87.1167,18196.0
2022-01-07 13:50:00,102.44,102.67,102.35,102.62,15764.0,87.1082,87.3038,87.0316,87.2612,15764.0
2022-01-07 13:55:00,102.63,102.84,102.63,102.8,22001.0,87.2697,87.4483,87.2697,87.4143,22001.0
2022-01-07 14:00:00,102.82,102.85,102.71,102.84,10897.0,87.4313,87.4568,87.3378,87.4483,10897.0
2022-01-07 14:05:00,102.82,102.84,102.71,102.74,14510.0,87.4313,87.4483,87.3378,87.3633,14510.0
2022-01-07 14:10:00,102.75,102.98,102.74,102.88,48862.0,87.3718,87.5674,87.3633,87.4823,48862.0
2022-01-07 14:15:00,102.9,102.91,102.74,102.79,24943.0,87.4993,87.5078,87.3633,87.4058,24943.0
2022-01-07 14:20:00,102.78,102.78,102.44,102.44,8860.0,87.3973,87.3973,87.1082,87.1082,8860.0
2022-01-07 14:25:00,102.4,102.52,102.32,102.52,14150.0,87.0742,87.1762,87.0061,87.1762,14150.0
2022-01-07 14:30:00,102.49,102.61,102.48,102.52,13072.0,87.1507,87.2527,87.1422,87.1762,13072.0
2022-01-07 14:35:00,102.55,102.69,102.49,102.69,14991.0,87.2017,87.3208,87.1507,87.3208,14991.0
2022-01-07 14:40:00,102.69,102.93,102.67,102.92,34535.0,87.3208,87.5248,87.3038,87.5163,34535.0
2022-01-07 14:45:00,102.93,103.02,102.89,102.93,23170.0,87.5248,87.6014,87.4908,87.5248,23170.0
2022-01-07 14:50:00,102.91,103.0,102.77,102.88,49802.0,87.5078,87.5844,87.3888,87.4823,49802.0
2022-01-07 14:55:00,102.89,102.92,102.43,102.51,51523.0,87.4908,87.5163,87.0997,87.1677,51523.0
2022-01-07 15:00:00,102.51,102.63,102.48,102.52,29235.0,87.1677,87.2697,87.1422,87.1762,29235.0
2022-01-07 15:05:00,102.54,102.68,102.54,102.68,19758.0,87.1932,87.3123,87.1932,87.3123,19758.0
2022-01-07 15:10:00,102.68,102.81,102.67,102.77,15827.0,87.3123,87.4228,87.3038,87.3888,15827.0
2022-01-07 15:15:00,102.76,102.82,102.68,102.75,12217.0,87.3803,87.4313,87.3123,87.3718,12217.0
2022-01-07 15:20:00,102.77,102.77,102.51,102.53,15118.0,87.3888,87.3888,87.1677,87.1847,15118.0
2022-01-07 15:25:00,102.54,102.54,102.29,102.43,27154.0,87.1932,87.1932,86.9806,87.0997,27154.0
2022-01-07 15:30:00,102.46,102.64,102.43,102.63,35214.0,87.1252,87.2782,87.0997,87.2697,35214.0
2022-01-07 15:35:00,102.62,102.62,102.43,102.53,28244.0,87.2612,87.2612,87.0997,87.1847,28244.0
2022-01-07 15:40:00,102.54,102.62,102.44,102.45,33312.0,87.1932,87.2612,87.1082,87.1167,33312.0
2022-01-07 15:45:00,102.43,102.64,102.38,102.55,31999.0,87.0997,87.2782,87.0572,87.2017,31999.0
2022-01-07 15:50:00,102.55,102.62,102.5,102.51,56249.0,87.2017,87.2612,87.1592,87.1677,56249.0
2022-01-07 15:55:00,102.49,102.55,102.43,102.5,101922.0,87.1507,87.2017,87.0997,87.1592,101922.0
2022-01-10 09:30:00,101.74,101.85,101.26,101.49,69498.0,86.5129,86.6065,86.1048,86.3004,69498.0
2022-01-10 09:35:00,101.42,101.85,101.03,101.26,49162.0,86.2408,86.6065,85.9092,86.1048,49162.0
2022-01-10 09:40:00,101.21,101.26,100.39,100.69,89755.0,86.0623,86.1048,85.365,85.6201,89755.0
2022-01-10 09:45:00,100.58,100.58,99.94,100.0,55192.0,85.5266,85.5266,84.9823,85.0334,55192.0
2022-01-10 09:50:00,100.08,100.08,99.01,99.17,51964.0,85.1014,85.1014,84.1915,84.3276,51964.0
2022-01-10 09:55:00,99.11,99.38,99.08,99.09,39958.0,84.2766,84.5062,84.2511,84.2596,39958.0
2022-01-10 10:00:00,99.08,99.42,99.05,99.09,50847.0,84.2511,84.5402,84.2255,84.2596,50847.0
2022-01-10 10:05:00,99.08,99.17,98.66,99.01,86914.0,84.2511,84.3276,83.8939,84.1915,86914.0
2022-01-10 10:10:00,99.0,99.0,98.32,98.36,69162.0,84.183,84.183,83.6048,83.6388,69162.0
2022-01-10 10:15:00,98.38,98.53,98.22,98.36,69158.0,83.6558,83.7834,83.5198,83.6388,69158.0
2022-01-10 10:20:00,98.36,99.3,98.36,98.9,68537.0,83.6388,84.4381,83.6388,84.098,68537.0
2022-01-10 10:25:00,98.94,99.87,98.93,99.87,44175.0,84.132,84.9228,84.1235,84.9228,44175.0
2022-01-10 10:30:00,99.86,100.38,99.7,100.04,43958.0,84.9143,85.3565,84.7783,85.0674,43958.0
2022-01-10 10:35:00,100.01,100.01,99.58,99.74,24986.0,85.0419,85.0419,84.6762,84.8123,24986.0
2022-01-10 10:40:00,99.75,99.76,99.29,99.29,23797.0,84.8208,84.8293,84.4296,84.4296,23797.0
2022-01-10 10:45:00,99.31,99.31,98.95,98.96,31213.0,84.4466,84.4466,84.1405,84.149,31213.0
2022-01-10 10:50:00,98.96,99.84,98.96,99.81,38691.0,84.149,84.8973,84.149,84.8718,38691.0
2022-01-10 10:55:00,99.83,99.87,99.45,99.62,25486.0,84.8888,84.9228,84.5657,84.7102,25486.0
2022-01-10 11:00:00,99.61,99.91,99.51,99.56,37220.0,84.7017,84.9568,84.6167,84.6592,37220.0
2022-01-10 11:05:00,99.52,99.69,99.35,99.61,22507.0,84.6252,84.7698,84.4806,84.7017,22507.0
2022-01-10 11:10:00,99.6,100.16,99.57,100.1,49122.0,84.6932,85.1694,84.6677,85.1184,49122.0
2022-01-10 11:15:00,100.13,100.19,100.01,100.11,20273.0,85.1439,85.1949,85.0419,85.1269,20273.0
2022-01-10 11:20:00,100.08,100.35,100.02,100.34,74862.0,85.1014,85.331,85.0504,85.3225,74862.0
2022-01-10 11:25:00,100.34,100.59,100.25,100.51,48080.0,85.3225,85.5351,85.2459,85.467,48080.0
2022-01-10 11:30:00,100.5,100.54,100.04,100.15,31521.0,85.4585,85.4925,85.0674,85.1609,31521.0
2022-01-10 11:35:00,100.15,100.44,100.05,100.3,22564.0,85.1609,85.4075,85.0759,85.2885,22564.0
2022-01-10 11:40:00,100.32,100.35,100.01,100.28,17096.0,85.3055,85.331,85.0419,85.2715,17096.0
2022-01-10 11:45:00,100.33,100.41,100.27,100.3,26597.0,85.314,85.382,85.263,85.2885,26597.0
2022-01-10 11:50:00,100.28,100.34,100.13,100.22,24046.0,85.2715,85.3225,85.1439,85.2204,24046.0
2022-01-10 11:55:00,100.22,100.79,100.11,100.79,38984.0,85.2204,85.7051,85.1269,85.7051,38984.0
2022-01-10 12:00:00,100.78,101.2,100.71,101.12,32481.0,85.6966,86.0538,85.6371,85.9857,32481.0
2022-01-10 12:05:00,101.12,101.37,101.03,101.03,35973.0,85.9857,86.1983,85.9092,85.9092,35973.0
2022-01-10 12:10:00,101.05,101.51,100.98,101.47,24466.0,85.9262,86.3174,85.8667,86.2834,24466.0
2022-01-10 12:15:00,101.47,101.63,101.39,101.51,36567.0,86.2834,86.4194,86.2153,86.3174,36567.0
2022-01-10 12:20:00,101.5,101.71,101.5,101.66,21687.0,86.3089,86.4874,86.3089,86.4449,21687.0
2022-01-10 12:25:00,101.65,101.67,101.3,101.3,31485.0,86.4364,86.4534,86.1388,86.1388,31485.0
2022-01-10 12:30:00,101.26,101.4,101.26,101.33,26151.0,86.1048,86.2238,86.1048,86.1643,26151.0
2022-01-10 12:35:00,101.33,101.5,101.16,101.41,43703.0,86.1643,86.3089,86.0198,86.2323,43703.0
2022-01-10 12:40:00,101.41,101.42,101.08,101.08,17799.0,86.2323,86.2408,85.9517,85.9517,17799.0
2022-01-10 12:45:00,101.14,101.41,101.03,101.3,42118.0,86.0027,86.2323,85.9092,86.1388,42118.0
2022-01-10 12:50:00,101.28,101.73,101.2,101.63,56744.0,86.1218,86.5044,86.0538,86.4194,56744.0
2022-01-10 12:55:00,101.63,101.8,101.43,101.43,128042.0,86.4194,86.564,86.2493,86.2493,128042.0
2022-01-10 13:00:00,101.51,101.57,101.24,101.39,47784.0,86.3174,86.3684,86.0878,86.2153,47784.0
2022-01-10 13:05:00,101.48,101.66,101.41,101.59,43436.0,86.2919,86.4449,86.2323,86.3854,43436.0
2022-01-10 13:10:00,101.6,101.67,101.36,101.5,66033.0,86.3939,86.4534,86.1898,86.3089,66033.0
2022-01-10 13:15:00,101.49,101.55,101.2,101.4,28333.0,86.3004,86.3514,86.0538,86.2238,28333.0
2022-01-10 13:20:00,101.36,101.7,101.28,101.66,78087.0,86.1898,86.4789,86.1218,86.4449,78087.0
2022-01-10 13:25:00,101.66,101.66,101.45,101.48,23602.0,86.4449,86.4449,86.2663,86.2919,23602.0
2022-01-10 13:30:00,101.45,101.58,101.25,101.33,16622.0,86.2663,86.3769,86.0963,86.1643,16622.0
2022-01-10 13:35:00,101.35,101.43,101.25,101.25,13092.0,86.1813,86.2493,86.0963,86.0963,13092.0
2022-01-10 13:40:00,101.2,101.55,101.16,101.53,16990.0,86.0538,86.3514,86.0198,86.3344,16990.0
2022-01-10 13:45:00,101.56,101.67,101.4,101.5,52763.0,86.3599,86.4534,86.2238,86.3089,52763.0
2022-01-10 13:50:00,101.5,101.79,101.48,101.77,15095.0,86.3089,86.5555,86.2919,86.5385,15095.0
2022-01-10 13:55:00,101.77,101.91,101.74,101.87,38176.0,86.5385,86.6575,86.5129,86.6235,38176.0
2022-01-10 14:00:00,101.86,102.07,101.82,102.0,40488.0,86.615,86.7936,86.581,86.734,40488.0
2022-01-10 14:05:00,102.01,102.27,102.0,102.24,29918.0,86.7425,86.9636,86.734,86.9381,29918.0
2022-01-10 14:10:00,102.24,102.36,102.19,102.2,36066.0,86.9381,87.0402,86.8956,86.9041,36066.0
2022-01-10 14:15:00,102.23,102.32,102.03,102.06,15233.0,86.9296,87.0061,86.7595,86.7851,15233.0
2022-01-10 14:20:00,102.04,102.13,102.02,102.05,17026.0,86.768,86.8446,86.751,86.7765,17026.0
2022-01-10 14:25:00,102.07,102.34,102.02,102.29,21746.0,86.7936,87.0231,86.751,86.9806,21746.0
2022-01-10 14:30:00,102.28,102.37,102.16,102.37,26932.0,86.9721,87.0487,86.8701,87.0487,26932.0
2022-01-10 14:35:00,102.39,102.42,102.21,102.27,18228.0,87.0657,87.0912,86.9126,86.9636,18228.0
2022-01-10 14:40:00,102.27,102.44,102.26,102.3,22475.0,86.9636,87.1082,86.9551,86.9891,22475.0
2022-01-10 14:45:00,102.3,102.4,102.28,102.4,14524.0,86.9891,87.0742,86.9721,87.0742,14524.0
2022-01-10 14:50:00,102.38,102.39,102.15,102.15,32308.0,87.0572,87.0657,86.8616,86.8616,32308.0
2022-01-10 14:55:00,102.15,102.32,102.13,102.25,26710.0,86.8616,87.0061,86.8446,86.9466,26710.0
2022-01-10 15:00:00,102.27,102.35,102.01,102.03,29587.0,86.9636,87.0316,86.7425,86.7595,29587.0
2022-01-10 15:05:00,102.05,102.05,101.82,102.04,44598.0,86.7765,86.7765,86.581,86.768,44598.0
2022-01-10 15:10:00,102.05,102.12,101.89,102.0,41894.0,86.7765,86.8361,86.6405,86.734,41894.0
2022-01-10 15:15:00,102.02,102.26,101.9,102.16,23955.0,86.751,86.9551,86.649,86.8701,23955.0
2022-01-10 15:20:00,102.12,102.21,101.91,101.96,29583.0,86.8361,86.9126,86.6575,86.7,29583.0
2022-01-10 15:25:00,101.95,102.32,101.93,102.22,238814.0,86.6915,87.0061,86.6745,86.9211,238814.0
2022-01-10 15:30:00,102.21,102.4,102.13,102.4,295057.0,86.9126,87.0742,86.8446,87.0742,295057.0
2022-01-10 15:35:00,102.4,102.46,102.26,102.41,38400.0,87.0742,87.1252,86.9551,87.0827,38400.0
2022-01-10 15:40:00,102.4,102.72,102.4,102.53,70478.0,87.0742,87.3463,87.0742,87.1847,70478.0
2022-01-10 15:45:00,102.51,102.85,102.47,102.82,164594.0,87.1677,87.4568,87.1337,87.4313,164594.0
2022-01-10 15:50:00,102.78,102.96,102.71,102.71,130013.0,87.3973,87.5504,87.3378,87.3378,130013.0
2022-01-10 15:55:00,102.7,102.88,102.66,102.74,242500.0,87.3293,87.4823,87.2953,87.3633,242500.0
2022-01-11 09:30:00,102.6,102.99,102.45,102.52,62496.0,87.2442,87.5759,87.1167,87.1762,62496.0
2022-01-11 09:35:00,102.42,102.9,102.4,102.42,15187.0,87.0912,87.4993,87.0742,87.0912,15187.0
2022-01-11 09:40:00,102.42,102.52,101.96,102.14,17243.0,87.0912,87.1762,86.7,86.8531,17243.0
2022-01-11 09:45:00,102.16,102.66,102.01,102.56,10572.0,86.8701,87.2953,86.7425,87.2102,10572.0
2022-01-11 09:50:00,102.64,103.58,102.56,102.99,26953.0,87.2782,88.0776,87.2102,87.5759,26953.0
2022-01-11 09:55:00,102.87,103.33,102.62,103.05,18215.0,87.4738,87.865,87.2612,87.6269,18215.0
2022-01-11 10:00:00,103.07,103.74,103.07,103.68,35229.0,87.6439,88.2136,87.6439,88.1626,35229.0
2022-01-11 10:05:00,103.71,103.94,103.63,103.78,19182.0,88.1881,88.3837,88.1201,88.2476,19182.0
2022-01-11 10:10:00,103.66,104.0,103.56,103.94,30761.0,88.1456,88.4347,88.0606,88.3837,30761.0
2022-01-11 10:15:00,103.94,104.12,103.72,103.86,33088.0,88.3837,88.5367,88.1966,88.3157,33088.0
2022-01-11 10:20:00,103.81,104.1,103.37,103.42,64711.0,88.2731,88.5197,87.899,87.9415,64711.0
2022-01-11 10:25:00,103.45,103.52,103.21,103.31,22561.0,87.967,88.0265,87.7629,87.848,22561.0
2022-01-11 10:30:00,103.43,103.78,103.29,103.59,23970.0,87.95,88.2476,87.831,88.0861,23970.0
2022-01-11 10:35:00,103.61,103.84,103.57,103.71,14132.0,88.1031,88.2986,88.0691,88.1881,14132.0
2022-01-11 10:40:00,103.68,103.77,103.27,103.33,20732.0,88.1626,88.2391,87.814,87.865,20732.0
2022-01-11 10:45:00,103.32,103.82,103.31,103.73,24809.0,87.8565,88.2816,87.848,88.2051,24809.0
2022-01-11 10:50:00,103.69,103.84,103.59,103.71,15195.0,88.1711,88.2986,88.0861,88.1881,15195.0
2022-01-11 10:55:00,103.72,103.83,103.49,103.5,23641.0,88.1966,88.2901,88.001,88.0095,23641.0
2022-01-11 11:00:00,103.48,103.82,103.38,103.68,16155.0,87.9925,88.2816,87.9075,88.1626,16155.0
2022-01-11 11:05:00,103.67,103.75,103.55,103.56,13962.0,88.1541,88.2221,88.0521,88.0606,13962.0
2022-01-11 11:10:00,103.63,103.82,103.55,103.75,17562.0,88.1201,88.2816,88.0521,88.2221,17562.0
2022-01-11 11:15:00,103.73,104.05,103.66,103.77,33873.0,88.2051,88.4772,88.1456,88.2391,33873.0
2022-01-11 11:20:00,103.83,103.9,103.69,103.75,22574.0,88.2901,88.3497,88.1711,88.2221,22574.0
2022-01-11 11:25:00,103.72,104.08,103.72,104.03,13599.0,88.1966,88.5027,88.1966,88.4602,13599.0
2022-01-11 11:30:00,103.99,104.34,103.87,104.25,34034.0,88.4262,88.7238,88.3242,88.6473,34034.0
2022-01-11 11:35:00,104.21,104.51,104.19,104.39,18411.0,88.6133,88.8684,88.5963,88.7663,18411.0
2022-01-11 11:40:00,104.45,104.52,104.42,104.43,137314.0,88.8174,88.8769,88.7918,88.8003,137314.0
2022-01-11 11:45:00,104.44,104.48,104.16,104.33,9377.0,88.8088,88.8429,88.5708,88.7153,9377.0
2022-01-11 11:50:00,104.36,104.52,104.35,104.46,42125.0,88.7408,88.8769,88.7323,88.8259,42125.0
2022-01-11 11:55:00,104.42,104.42,104.24,104.37,10674.0,88.7918,88.7918,88.6388,88.7493,10674.0
2022-01-11 12:00:00,104.36,104.39,104.15,104.25,16320.0,88.7408,88.7663,88.5623,88.6473,16320.0
2022-01-11 12:05:00,104.21,104.23,104.04,104.23,9712.0,88.6133,88.6303,88.4687,88.6303,9712.0
2022-01-11 12:10:00,104.21,104.51,104.21,104.44,17149.0,88.6133,88.8684,88.6133,88.8088,17149.0
2022-01-11 12:15:00,104.46,104.51,104.25,104.37,15567.0,88.8259,88.8684,88.6473,88.7493,15567.0
2022-01-11 12:20:00,104.4,104.48,104.38,104.44,4877.0,88.7748,88.8429,88.7578,88.8088,4877.0
2022-01-11 12:25:00,104.44,104.45,104.17,104.23,15274.0,88.8088,88.8174,88.5793,88.6303,15274.0
2022-01-11 12:30:00,104.2,104.33,104.18,104.21,3761.0,88.6048,88.7153,88.5878,88.6133,3761.0
2022-01-11 12:35:00,104.15,104.18,104.02,104.05,5231.0,88.5623,88.5878,88.4517,88.4772,5231.0
2022-01-11 12:40:00,104.07,104.37,104.06,104.37,9966.0,88.4942,88.7493,88.4857,88.7493,9966.0
2022-01-11 12:45:00,104.33,104.36,104.24,104.35,5206.0,88.7153,88.7408,88.6388,88.7323,5206.0
2022-01-11 12:50:00,104.36,104.49,104.35,104.46,7982.0,88.7408,88.8514,88.7323,88.8259,7982.0
2022-01-11 12:55:00,104.44,104.49,104.38,104.48,3995.0,88.8088,88.8514,88.7578,88.8429,3995.0
2022-01-11 13:00:00,104.45,104.47,104.33,104.36,7043.0,88.8174,88.8344,88.7153,88.7408,7043.0
2022-01-11 13:05:00,104.36,104.37,104.13,104.29,12426.0,88.7408,88.7493,88.5452,88.6813,12426.0
2022-01-11 13:10:00,104.3,104.36,104.29,104.35,5152.0,88.6898,88.7408,88.6813,88.7323,5152.0
2022-01-11 13:15:00,104.32,104.47,104.31,104.41,8445.0,88.7068,88.8344,88.6983,88.7833,8445.0
2022-01-11 13:20:00,104.41,104.52,104.39,104.48,20264.0,88.7833,88.8769,88.7663,88.8429,20264.0
2022-01-11 13:25:00,104.47,104.51,104.39,104.39,11649.0,88.8344,88.8684,88.7663,88.7663,11649.0
2022-01-11 13:30:00,104.38,104.52,104.3,104.47,9603.0,88.7578,88.8769,88.6898,88.8344,9603.0
2022-01-11 13:35:00,104.5,104.53,104.4,104.47,13142.0,88.8599,88.8854,88.7748,88.8344,13142.0
2022-01-11 13:40:00,104.49,104.51,104.46,104.5,79758.0,88.8514,88.8684,88.8259,88.8599,79758.0
2022-01-11 13:45:00,104.48,104.51,104.42,104.45,25622.0,88.8429,88.8684,88.7918,88.8174,25622.0
2022-01-11 13:50:00,104.46,104.9,104.45,104.85,59240.0,88.8259,89.2,88.8174,89.1575,59240.0
2022-01-11 13:55:00,104.85,104.85,104.68,104.73,9799.0,89.1575,89.1575,89.0129,89.0554,9799.0
2022-01-11 14:00:00,104.73,104.73,104.48,104.48,5911.0,89.0554,89.0554,88.8429,88.8429,5911.0
2022-01-11 14:05:00,104.52,104.54,104.21,104.27,15353.0,88.8769,88.8939,88.6133,88.6643,15353.0
2022-01-11 14:10:00,104.29,104.29,104.08,104.12,13418.0,88.6813,88.6813,88.5027,88.5367,13418.0
2022-01-11 14:15:00,104.16,104.37,104.13,104.37,24586.0,88.5708,88.7493,88.5452,88.7493,24586.0
2022-01-11 14:20:00,104.39,104.4,104.06,104.13,7933.0,88.7663,88.7748,88.4857,88.5452,7933.0
2022-01-11 14:25:00,104.14,104.27,104.1,104.25,6320.0,88.5537,88.6643,88.5197,88.6473,6320.0
2022-01-11 14:30:00,104.24,104.24,104.05,104.17,10647.0,88.6388,88.6388,88.4772,88.5793,10647.0
2022-01-11 14:35:00,104.15,104.16,104.04,104.12,7809.0,88.5623,88.5708,88.4687,88.5367,7809.0
2022-01-11 14:40:00,104.1,104.12,103.91,103.95,6647.0,88.5197,88.5367,88.3582,88.3922,6647.0
2022-01-11 14:45:00,103.94,104.22,103.94,104.15,13543.0,88.3837,88.6218,88.3837,88.5623,13543.0
2022-01-11 14:50:00,104.15,104.24,104.12,104.21,8918.0,88.5623,88.6388,88.5367,88.6133,8918.0
2022-01-11 14:55:00,104.22,104.23,104.03,104.04,12821.0,88.6218,88.6303,88.4602,88.4687,12821.0
2022-01-11 15:00:00,104.11,104.21,104.08,104.2,11724.0,88.5282,88.6133,88.5027,88.6048,11724.0
2022-01-11 15:05:00,104.18,104.28,104.17,104.27,11426.0,88.5878,88.6728,88.5793,88.6643,11426.0
2022-01-11 15:10:00,104.27,104.47,104.26,104.47,12409.0,88.6643,88.8344,88.6558,88.8344,12409.0
2022-01-11 15:15:00,104.47,104.47,104.34,104.38,20553.0,88.8344,88.8344,88.7238,88.7578,20553.0
2022-01-11 15:20:00,104.39,104.44,104.36,104.36,12770.0,88.7663,88.8088,88.7408,88.7408,12770.0
2022-01-11 15:25:00,104.36,104.39,104.27,104.35,13299.0,88.7408,88.7663,88.6643,88.7323,13299.0
2022-01-11 15:30:00,104.34,104.39,104.13,104.2,16604.0,88.7238,88.7663,88.5452,88.6048,16604.0
2022-01-11 15:35:00,104.2,104.27,104.13,104.17,21391.0,88.6048,88.6643,88.5452,88.5793,21391.0
2022-01-11 15:40:00,104.16,104.26,104.07,104.23,26963.0,88.5708,88.6558,88.4942,88.6303,26963.0
2022-01-11 15:45:00,104.23,104.29,104.16,104.16,19786.0,88.6303,88.6813,88.5708,88.5708,19786.0
2022-01-11 15:50:00,104.13,104.13,103.9,103.92,46457.0,88.5452,88.5452,88.3497,88.3667,46457.0
2022-01-11 15:55:00,103.94,104.24,103.94,104.12,102885.0,88.3837,88.6388,88.3837,88.5367,102885.0
2022-01-12 09:30:00,104.12,105.13,104.12,104.85,143287.0,88.5367,89.3956,88.5367,89.1575,143287.0
2022-01-12 09:35:00,104.88,104.88,104.29,104.59,14387.0,89.183,89.183,88.6813,88.9364,14387.0
2022-01-12 09:40:00,104.6,104.79,104.17,104.51,24268.0,88.9449,89.1065,88.5793,88.8684,24268.0
2022-01-12 09:45:00,104.64,104.65,103.68,103.8,26402.0,88.9789,88.9874,88.1626,88.2646,26402.0
2022-01-12 09:50:00,103.84,104.14,103.71,104.1,16801.0,88.2986,88.5537,88.1881,88.5197,16801.0
2022-01-12 09:55:00,104.18,104.22,103.83,103.83,21332.0,88.5878,88.6218,88.2901,88.2901,21332.0
2022-01-12 10:00:00,103.91,104.0,103.34,103.34,18924.0,88.3582,88.4347,87.8735,87.8735,18924.0
2022-01-12 10:05:00,103.31,103.33,103.09,103.31,25661.0,87.848,87.865,87.6609,87.848,25661.0
2022-01-12 10:10:00,103.3,103.46,103.06,103.06,32428.0,87.8395,87.9755,87.6354,87.6354,32428.0
2022-01-12 10:15:00,103.08,103.22,102.95,103.15,20814.0,87.6524,87.7714,87.5418,87.7119,20814.0
2022-01-12 10:20:00,103.18,103.39,102.8,102.8,22868.0,87.7374,87.916,87.4143,87.4143,22868.0
2022-01-12 10:25:00,102.81,102.81,102.59,102.66,23951.0,87.4228,87.4228,87.2357,87.2953,23951.0
2022-01-12 10:30:00,102.67,102.67,102.09,102.29,35012.0,87.3038,87.3038,86.8106,86.9806,35012.0
2022-01-12 10:35:00,102.25,102.45,101.93,101.95,39445.0,86.9466,87.1167,86.6745,86.6915,39445.0
2022-01-12 10:40:00,101.95,102.17,101.92,101.98,30641.0,86.6915,86.8786,86.666,86.717,30641.0
2022-01-12 10:45:00,101.94,102.22,101.93,102.05,26235.0,86.683,86.9211,86.6745,86.7765,26235.0
2022-01-12 10:50:00,102.03,102.05,101.81,101.89,19986.0,86.7595,86.7765,86.5725,86.6405,19986.0
2022-01-12 10:55:00,101.89,102.09,101.82,101.92,18550.0,86.6405,86.8106,86.581,86.666,18550.0
2022-01-12 11:00:00,101.87,102.04,101.53,101.58,25070.0,86.6235,86.768,86.3344,86.3769,25070.0
2022-01-12 11:05:00,101.57,101.59,101.1,101.39,33966.0,86.3684,86.3854,85.9687,86.2153,33966.0
2022-01-12 11:10:00,101.39,101.5,101.15,101.19,22409.0,86.2153,86.3089,86.0112,86.0453,22409.0
2022-01-12 11:15:00,101.18,101.2,100.83,101.09,39089.0,86.0368,86.0538,85.7391,85.9602,39089.0
2022-01-12 11:20:00,101.1,101.21,100.94,101.03,17200.0,85.9687,86.0623,85.8327,85.9092,17200.0
2022-01-12 11:25:00,101.01,101.34,101.0,101.23,35064.0,85.8922,86.1728,85.8837,86.0793,35064.0
2022-01-12 11:30:00,101.21,101.44,101.11,101.25,51567.0,86.0623,86.2578,85.9772,86.0963,51567.0
2022-01-12 11:35:00,101.25,101.61,101.24,101.36,26527.0,86.0963,86.4024,86.0878,86.1898,26527.0
2022-01-12 11:40:00,101.36,101.56,101.23,101.25,21830.0,86.1898,86.3599,86.0793,86.0963,21830.0
2022-01-12 11:45:00,101.25,101.39,101.17,101.29,25675.0,86.0963,86.2153,86.0283,86.1303,25675.0
2022-01-12 11:50:00,101.3,101.57,101.3,101.57,15099.0,86.1388,86.3684,86.1388,86.3684,15099.0
2022-01-12 11:55:00,101.58,101.66,101.38,101.57,38289.0,86.3769,86.4449,86.2068,86.3684,38289.0
2022-01-12 12:00:00,101.54,101.82,101.39,101.82,49793.0,86.3429,86.581,86.2153,86.581,49793.0
2022-01-12 12:05:00,101.81,101.9,101.46,101.53,20089.0,86.5725,86.649,86.2749,86.3344,20089.0
2022-01-12 12:10:00,101.6,101.73,101.59,101.69,13500.0,86.3939,86.5044,86.3854,86.4704,13500.0
2022-01-12 12:15:00,101.65,101.82,101.59,101.74,23186.0,86.4364,86.581,86.3854,86.5129,23186.0
2022-01-12 12:20:00,101.67,101.67,101.45,101.47,8527.0,86.4534,86.4534,86.2663,86.2834,8527.0
2022-01-12 12:25:00,101.45,101.73,101.45,101.66,19976.0,86.2663,86.5044,86.2663,86.4449,19976.0
2022-01-12 12:30:00,101.68,101.79,101.65,101.7,23681.0,86.4619,86.5555,86.4364,86.4789,23681.0
2022-01-12 12:35:00,101.67,101.84,101.65,101.69,13124.0,86.4534,86.598,86.4364,86.4704,13124.0
2022-01-12 12:40:00,101.7,101.8,101.64,101.73,10590.0,86.4789,86.564,86.4279,86.5044,10590.0
2022-01-12 12:45:00,101.79,101.85,101.7,101.72,65225.0,86.5555,86.6065,86.4789,86.4959,65225.0
2022-01-12 12:50:00,101.72,102.06,101.71,101.9,63981.0,86.4959,86.7851,86.4874,86.649,63981.0
2022-01-12 12:55:00,101.9,102.53,101.89,102.47,69531.0,86.649,87.1847,86.6405,87.1337,69531.0
2022-01-12 13:00:00,102.45,102.48,102.25,102.41,19127.0,87.1167,87.1422,86.9466,87.0827,19127.0
2022-01-12 13:05:00,102.41,102.55,102.14,102.19,37081.0,87.0827,87.2017,86.8531,86.8956,37081.0
2022-01-12 13:10:00,102.23,102.67,102.23,102.43,19836.0,86.9296,87.3038,86.9296,87.0997,19836.0
2022-01-12 13:15:00,102.44,102.65,102.36,102.65,11367.0,87.1082,87.2867,87.0402,87.2867,11367.0
2022-01-12 13:20:00,102.62,102.62,102.44,102.45,11013.0,87.2612,87.2612,87.1082,87.1167,11013.0
2022-01-12 13:25:00,102.44,102.6,102.21,102.23,14197.0,87.1082,87.2442,86.9126,86.9296,14197.0
2022-01-12 13:30:00,102.22,102.27,102.09,102.13,9486.0,86.9211,86.9636,86.8106,86.8446,9486.0
2022-01-12 13:35:00,102.15,102.24,102.06,102.23,6979.0,86.8616,86.9381,86.7851,86.9296,6979.0
2022-01-12 13:40:00,102.26,102.33,102.21,102.33,6984.0,86.9551,87.0146,86.9126,87.0146,6984.0
2022-01-12 13:45:00,102.32,102.34,102.24,102.28,5026.0,87.0061,87.0231,86.9381,86.9721,5026.0
2022-01-12 13:50:00,102.28,102.33,102.18,102.21,11373.0,86.9721,87.0146,86.8871,86.9126,11373.0
2022-01-12 13:55:00,102.21,102.3,102.17,102.27,7872.0,86.9126,86.9891,86.8786,86.9636,7872.0
2022-01-12 14:00:00,102.26,102.26,101.91,101.91,18090.0,86.9551,86.9551,86.6575,86.6575,18090.0
2022-01-12 14:05:00,101.87,102.09,101.86,102.08,5947.0,86.6235,86.8106,86.615,86.8021,5947.0
2022-01-12 14:10:00,102.08,102.26,102.06,102.07,10798.0,86.8021,86.9551,86.7851,86.7936,10798.0
2022-01-12 14:15:00,102.1,102.19,102.07,102.18,6517.0,86.8191,86.8956,86.7936,86.8871,6517.0
2022-01-12 14:20:00,102.18,102.28,102.17,102.25,7115.0,86.8871,86.9721,86.8786,86.9466,7115.0
2022-01-12 14:25:00,102.22,102.38,102.18,102.37,9289.0,86.9211,87.0572,86.8871,87.0487,9289.0
2022-01-12 14:30:00,102.35,102.43,102.33,102.38,9699.0,87.0316,87.0997,87.0146,87.0572,9699.0
2022-01-12 14:35:00,102.4,102.41,102.31,102.38,13330.0,87.0742,87.0827,86.9976,87.0572,13330.0
2022-01-12 14:40:00,102.39,102.39,102.17,102.17,7459.0,87.0657,87.0657,86.8786,86.8786,7459.0
2022-01-12 14:45:00,102.18,102.23,102.1,102.2,6948.0,86.8871,86.9296,86.8191,86.9041,6948.0
2022-01-12 14:50:00,102.18,102.24,102.15,102.2,9997.0,86.8871,86.9381,86.8616,86.9041,9997.0
2022-01-12 14:55:00,102.2,102.26,102.19,102.2,8543.0,86.9041,86.9551,86.8956,86.9041,8543.0
2022-01-12 15:00:00,102.22,102.3,102.0,102.03,12268.0,86.9211,86.9891,86.734,86.7595,12268.0
2022-01-12 15:05:00,102.03,102.14,101.97,102.04,10783.0,86.7595,86.8531,86.7085,86.768,10783.0
2022-01-12 15:10:00,102.07,102.23,102.06,102.23,12712.0,86.7936,86.9296,86.7851,86.9296,12712.0
2022-01-12 15:15:00,102.23,102.39,102.21,102.28,20711.0,86.9296,87.0657,86.9126,86.9721,20711.0
2022-01-12 15:20:00,102.28,102.45,102.27,102.45,10997.0,86.9721,87.1167,86.9636,87.1167,10997.0
2022-01-12 15:25:00,102.42,102.58,102.23,102.27,24877.0,87.0912,87.2272,86.9296,86.9636,24877.0
2022-01-12 15:30:00,102.26,102.43,102.18,102.26,33887.0,86.9551,87.0997,86.8871,86.9551,33887.0
2022-01-12 15:35:00,102.28,102.38,102.22,102.27,34512.0,86.9721,87.0572,86.9211,86.9636,34512.0
2022-01-12 15:40:00,102.27,102.6,102.23,102.56,41357.0,86.9636,87.2442,86.9296,87.2102,41357.0
2022-01-12 15:45:00,102.58,102.86,102.57,102.86,51426.0,87.2272,87.4653,87.2187,87.4653,51426.0
2022-01-12 15:50:00,102.86,102.89,102.73,102.78,48394.0,87.4653,87.4908,87.3548,87.3973,48394.0
2022-01-12 15:55:00,102.76,102.94,102.61,102.68,133436.0,87.3803,87.5333,87.2527,87.3123,133436.0
2022-01-13 09:30:00,102.21,102.91,101.87,102.29,59773.0,86.9126,87.5078,86.6235,86.9806,59773.0
2022-01-13 09:35:00,102.35,102.35,102.01,102.01,24382.0,87.0316,87.0316,86.7425,86.7425,24382.0
2022-01-13 09:40:00,102.11,102.16,101.6,101.99,27074.0,86.8276,86.8701,86.3939,86.7255,27074.0
2022-01-13 09:45:00,101.96,102.21,101.82,102.16,25814.0,86.7,86.9126,86.581,86.8701,25814.0
2022-01-13 09:50:00,102.25,102.52,102.2,102.38,31666.0,86.9466,87.1762,86.9041,87.0572,31666.0
2022-01-13 09:55:00,102.31,102.71,102.1,102.32,64894.0,86.9976,87.3378,86.8191,87.0061,64894.0
2022-01-13 10:00:00,102.25,102.28,101.94,102.02,17518.0,86.9466,86.9721,86.683,86.751,17518.0
2022-01-13 10:05:00,102.01,102.26,101.95,102.15,34895.0,86.7425,86.9551,86.6915,86.8616,34895.0
2022-01-13 10:10:00,102.14,102.21,101.96,102.2,11862.0,86.8531,86.9126,86.7,86.9041,11862.0
2022-01-13 10:15:00,102.17,102.31,101.86,101.91,18983.0,86.8786,86.9976,86.615,86.6575,18983.0
2022-01-13 10:20:00,101.97,102.41,101.95,102.32,16135.0,86.7085,87.0827,86.6915,87.0061,16135.0
2022-01-13 10:25:00,102.3,102.57,102.16,102.56,6423.0,86.9891,87.2187,86.8701,87.2102,6423.0
2022-01-13 10:30:00,102.49,102.6,102.17,102.21,47679.0,87.1507,87.2442,86.8786,86.9126,47679.0
2022-01-13 10:35:00,102.15,102.31,102.04,102.3,10515.0,86.8616,86.9976,86.768,86.9891,10515.0
2022-01-13 10:40:00,102.27,102.54,102.22,102.4,8402.0,86.9636,87.1932,86.9211,87.0742,8402.0
2022-01-13 10:45:00,102.44,102.69,102.42,102.59,12588.0,87.1082,87.3208,87.0912,87.2357,12588.0
2022-01-13 10:50:00,102.56,102.6,102.1,102.35,11175.0,87.2102,87.2442,86.8191,87.0316,11175.0
2022-01-13 10:55:00,102.34,102.63,102.34,102.58,7355.0,87.0231,87.2697,87.0231,87.2272,7355.0
2022-01-13 11:00:00,102.54,102.84,102.52,102.82,15474.0,87.1932,87.4483,87.1762,87.4313,15474.0
2022-01-13 11:05:00,102.73,102.96,102.72,102.8,5798.0,87.3548,87.5504,87.3463,87.4143,5798.0
2022-01-13 11:10:00,102.82,102.82,102.44,102.72,20517.0,87.4313,87.4313,87.1082,87.3463,20517.0
2022-01-13 11:15:00,102.62,102.86,102.62,102.81,8779.0,87.2612,87.4653,87.2612,87.4228,8779.0
2022-01-13 11:20:00,102.86,103.23,102.77,103.2,16413.0,87.4653,87.7799,87.3888,87.7544,16413.0
2022-01-13 11:25:00,103.2,103.48,103.18,103.46,13125.0,87.7544,87.9925,87.7374,87.9755,13125.0
2022-01-13 11:30:00,103.42,103.45,103.19,103.28,13770.0,87.9415,87.967,87.7459,87.8225,13770.0
2022-01-13 11:35:00,103.3,103.45,103.27,103.38,6866.0,87.8395,87.967,87.814,87.9075,6866.0
2022-01-13 11:40:00,103.34,103.44,103.27,103.39,12724.0,87.8735,87.9585,87.814,87.916,12724.0
2022-01-13 11:45:00,103.36,103.53,103.32,103.32,14435.0,87.8905,88.035,87.8565,87.8565,14435.0
2022-01-13 11:50:00,103.31,103.66,103.2,103.59,15833.0,87.848,88.1456,87.7544,88.0861,15833.0
2022-01-13 11:55:00,103.58,103.58,103.42,103.45,7320.0,88.0776,88.0776,87.9415,87.967,7320.0
2022-01-13 12:00:00,103.42,103.44,103.29,103.32,11423.0,87.9415,87.9585,87.831,87.8565,11423.0
2022-01-13 12:05:00,103.3,103.4,103.25,103.29,6350.0,87.8395,87.9245,87.7969,87.831,6350.0
2022-01-13 12:10:00,103.25,103.46,103.25,103.28,11860.0,87.7969,87.9755,87.7969,87.8225,11860.0
2022-01-13 12:15:00,103.25,103.26,102.91,102.92,21894.0,87.7969,87.8055,87.5078,87.5163,21894.0
2022-01-13 12:20:00,102.97,102.97,102.78,102.87,14576.0,87.5589,87.5589,87.3973,87.4738,14576.0
2022-01-13 12:25:00,102.9,103.11,102.9,103.04,8347.0,87.4993,87.6779,87.4993,87.6184,8347.0
2022-01-13 12:30:00,102.94,103.07,102.88,103.06,9260.0,87.5333,87.6439,87.4823,87.6354,9260.0
2022-01-13 12:35:00,103.07,103.19,103.06,103.16,9018.0,87.6439,87.7459,87.6354,87.7204,9018.0
2022-01-13 12:40:00,103.17,103.17,103.07,103.12,6350.0,87.7289,87.7289,87.6439,87.6864,6350.0
2022-01-13 12:45:00,103.14,103.19,102.88,102.88,11848.0,87.7034,87.7459,87.4823,87.4823,11848.0
2022-01-13 12:50:00,102.87,103.05,102.86,103.03,13564.0,87.4738,87.6269,87.4653,87.6099,13564.0
2022-01-13 12:55:00,103.05,103.2,103.05,103.2,3112.0,87.6269,87.7544,87.6269,87.7544,3112.0
2022-01-13 13:00:00,103.18,103.36,103.11,103.31,9903.0,87.7374,87.8905,87.6779,87.848,9903.0
2022-01-13 13:05:00,103.25,103.44,103.24,103.4,5631.0,87.7969,87.9585,87.7884,87.9245,5631.0
2022-01-13 13:10:00,103.33,103.39,103.27,103.36,5557.0,87.865,87.916,87.814,87.8905,5557.0
2022-01-13 13:15:00,103.38,103.44,103.29,103.43,8766.0,87.9075,87.9585,87.831,87.95,8766.0
2022-01-13 13:20:00,103.43,103.55,103.43,103.5,4327.0,87.95,88.0521,87.95,88.0095,4327.0
2022-01-13 13:25:00,103.48,103.52,103.39,103.5,6818.0,87.9925,88.0265,87.916,88.0095,6818.0
2022-01-13 13:30:00,103.49,103.53,103.42,103.42,6056.0,88.001,88.035,87.9415,87.9415,6056.0
2022-01-13 13:35:00,103.44,103.44,103.33,103.44,6574.0,87.9585,87.9585,87.865,87.9585,6574.0
2022-01-13 13:40:00,103.44,103.54,103.39,103.52,5533.0,87.9585,88.0435,87.916,88.0265,5533.0
2022-01-13 13:45:00,103.52,103.94,103.51,103.88,16023.0,88.0265,88.3837,88.018,88.3327,16023.0
2022-01-13 13:50:00,103.87,104.01,103.85,103.98,11307.0,88.3242,88.4432,88.3072,88.4177,11307.0
2022-01-13 13:55:00,103.98,104.04,103.89,103.93,12783.0,88.4177,88.4687,88.3412,88.3752,12783.0
2022-01-13 14:00:00,103.92,103.97,103.84,103.94,9007.0,88.3667,88.4092,88.2986,88.3837,9007.0
2022-01-13 14:05:00,103.99,104.01,103.85,103.99,11437.0,88.4262,88.4432,88.3072,88.4262,11437.0
2022-01-13 14:10:00,103.97,103.99,103.88,103.99,8701.0,88.4092,88.4262,88.3327,88.4262,8701.0
2022-01-13 14:15:00,103.93,103.96,103.75,103.78,21697.0,88.3752,88.4007,88.2221,88.2476,21697.0
2022-01-13 14:20:00,103.78,103.87,103.75,103.79,13376.0,88.2476,88.3242,88.2221,88.2561,13376.0
2022-01-13 14:25:00,103.78,103.89,103.77,103.83,12445.0,88.2476,88.3412,88.2391,88.2901,12445.0
2022-01-13 14:30:00,103.85,103.9,103.28,103.38,40506.0,88.3072,88.3497,87.8225,87.9075,40506.0
2022-01-13 14:35:00,103.37,103.46,103.29,103.34,14242.0,87.899,87.9755,87.831,87.8735,14242.0
2022-01-13 14:40:00,103.33,103.47,103.25,103.39,16631.0,87.865,87.984,87.7969,87.916,16631.0
2022-01-13 14:45:00,103.37,103.46,103.36,103.39,7547.0,87.899,87.9755,87.8905,87.916,7547.0
2022-01-13 14:50:00,103.38,103.58,103.38,103.58,14506.0,87.9075,88.0776,87.9075,88.0776,14506.0
2022-01-13 14:55:00,103.58,103.77,103.56,103.68,21479.0,88.0776,88.2391,88.0606,88.1626,21479.0
2022-01-13 15:00:00,103.68,103.68,103.28,103.31,11973.0,88.1626,88.1626,87.8225,87.848,11973.0
2022-01-13 15:05:00,103.33,103.39,103.25,103.32,13521.0,87.865,87.916,87.7969,87.8565,13521.0
2022-01-13 15:10:00,103.31,103.41,103.03,103.14,12904.0,87.848,87.933,87.6099,87.7034,12904.0
2022-01-13 15:15:00,103.14,103.25,103.05,103.2,14608.0,87.7034,87.7969,87.6269,87.7544,14608.0
2022-01-13 15:20:00,103.21,103.27,103.12,103.21,16224.0,87.7629,87.814,87.6864,87.7629,16224.0
2022-01-13 15:25:00,103.21,103.32,103.19,103.28,22041.0,87.7629,87.8565,87.7459,87.8225,22041.0
2022-01-13 15:30:00,103.28,103.29,103.09,103.19,47872.0,87.8225,87.831,87.6609,87.7459,47872.0
2022-01-13 15:35:00,103.18,103.18,102.83,102.93,24326.0,87.7374,87.7374,87.4398,87.5248,24326.0
2022-01-13 15:40:00,102.94,102.97,102.72,102.89,31480.0,87.5333,87.5589,87.3463,87.4908,31480.0
2022-01-13 15:45:00,102.88,102.91,102.68,102.72,30428.0,87.4823,87.5078,87.3123,87.3463,30428.0
2022-01-13 15:50:00,102.72,102.75,102.45,102.62,47630.0,87.3463,87.3718,87.1167,87.2612,47630.0
2022-01-13 15:55:00,102.62,102.71,102.47,102.65,139290.0,87.2612,87.3378,87.1337,87.2867,139290.0
2022-01-14 09:30:00,101.11,102.3,100.89,101.65,174937.0,85.9772,86.9891,85.7902,86.4364,174937.0
2022-01-14 09:35:00,101.75,102.63,101.6,102.48,48710.0,86.5214,87.2697,86.3939,87.1422,48710.0
2022-01-14 09:40:00,102.42,102.55,102.03,102.13,21106.0,87.0912,87.2017,86.7595,86.8446,21106.0
2022-01-14 09:45:00,102.08,102.53,101.91,101.91,21074.0,86.8021,87.1847,86.6575,86.6575,21074.0
2022-01-14 09:50:00,101.9,102.14,101.73,102.14,19904.0,86.649,86.8531,86.5044,86.8531,19904.0
2022-01-14 09:55:00,102.12,102.73,102.0,102.73,47772.0,86.8361,87.3548,86.734,87.3548,47772.0
2022-01-14 10:00:00,102.73,102.73,101.97,102.16,22856.0,87.3548,87.3548,86.7085,86.8701,22856.0
2022-01-14 10:05:00,102.25,103.0,102.2,102.84,45585.0,86.9466,87.5844,86.9041,87.4483,45585.0
2022-01-14 10:10:00,102.82,102.83,102.25,102.25,14213.0,87.4313,87.4398,86.9466,86.9466,14213.0
2022-01-14 10:15:00,102.25,102.76,102.23,102.59,25936.0,86.9466,87.3803,86.9296,87.2357,25936.0
2022-01-14 10:20:00,102.64,102.64,101.81,101.81,17759.0,87.2782,87.2782,86.5725,86.5725,17759.0
2022-01-14 10:25:00,101.8,102.02,101.65,101.94,17060.0,86.564,86.751,86.4364,86.683,17060.0
2022-01-14 10:30:00,101.92,102.05,101.67,101.82,20352.0,86.666,86.7765,86.4534,86.581,20352.0
2022-01-14 10:35:00,101.96,101.96,101.28,101.28,11901.0,86.7,86.7,86.1218,86.1218,11901.0
2022-01-14 10:40:00,101.21,101.38,101.11,101.15,10199.0,86.0623,86.2068,85.9772,86.0112,10199.0
2022-01-14 10:45:00,101.1,101.23,100.93,101.03,23986.0,85.9687,86.0793,85.8242,85.9092,23986.0
2022-01-14 10:50:00,100.93,101.07,100.78,100.8,16064.0,85.8242,85.9432,85.6966,85.7136,16064.0
2022-01-14 10:55:00,100.78,101.01,100.74,100.84,14001.0,85.6966,85.8922,85.6626,85.7476,14001.0
2022-01-14 11:00:00,100.84,101.11,100.54,100.69,68578.0,85.7476,85.9772,85.4925,85.6201,68578.0
2022-01-14 11:05:00,100.69,100.69,100.31,100.37,25602.0,85.6201,85.6201,85.297,85.348,25602.0
2022-01-14 11:10:00,100.37,100.43,99.67,99.81,145926.0,85.348,85.399,84.7528,84.8718,145926.0
2022-01-14 11:15:00,99.81,100.01,99.35,99.44,42613.0,84.8718,85.0419,84.4806,84.5572,42613.0
2022-01-14 11:20:00,99.44,99.44,99.06,99.23,79167.0,84.5572,84.5572,84.2341,84.3786,79167.0
2022-01-14 11:25:00,99.25,99.79,99.11,99.76,46342.0,84.3956,84.8548,84.2766,84.8293,46342.0
2022-01-14 11:30:00,99.75,100.0,99.31,99.74,34335.0,84.8208,85.0334,84.4466,84.8123,34335.0
2022-01-14 11:35:00,99.8,100.19,99.79,100.11,110161.0,84.8633,85.1949,84.8548,85.1269,110161.0
2022-01-14 11:40:00,100.1,100.58,100.1,100.54,41934.0,85.1184,85.5266,85.1184,85.4925,41934.0
2022-01-14 11:45:00,100.55,100.82,100.51,100.64,27002.0,85.501,85.7306,85.467,85.5776,27002.0
2022-01-14 11:50:00,100.65,100.69,100.47,100.52,23713.0,85.5861,85.6201,85.433,85.4755,23713.0
2022-01-14 11:55:00,100.48,100.53,100.13,100.22,31875.0,85.4415,85.484,85.1439,85.2204,31875.0
2022-01-14 12:00:00,100.26,100.43,100.2,100.33,19427.0,85.2545,85.399,85.2034,85.314,19427.0
2022-01-14 12:05:00,100.3,100.3,99.98,99.98,16249.0,85.2885,85.2885,85.0164,85.0164,16249.0
2022-01-14 12:10:00,99.96,100.21,99.87,99.97,25149.0,84.9994,85.2119,84.9228,85.0079,25149.0
2022-01-14 12:15:00,99.99,100.32,99.99,100.2,28620.0,85.0249,85.3055,85.0249,85.2034,28620.0
2022-01-14 12:20:00,100.2,100.24,99.92,100.01,18495.0,85.2034,85.2374,84.9653,85.0419,18495.0
2022-01-14 12:25:00,99.98,100.17,99.96,100.16,7873.0,85.0164,85.1779,84.9994,85.1694,7873.0
2022-01-14 12:30:00,100.15,100.23,99.98,100.08,13946.0,85.1609,85.2289,85.0164,85.1014,13946.0
2022-01-14 12:35:00,100.08,100.24,99.98,100.04,13241.0,85.1014,85.2374,85.0164,85.0674,13241.0
2022-01-14 12:40:00,99.99,99.99,99.8,99.88,13689.0,85.0249,85.0249,84.8633,84.9313,13689.0
2022-01-14 12:45:00,99.86,99.86,99.42,99.57,25312.0,84.9143,84.9143,84.5402,84.6677,25312.0
2022-01-14 12:50:00,99.6,99.62,99.35,99.4,19328.0,84.6932,84.7102,84.4806,84.5232,19328.0
2022-01-14 12:55:00,99.4,99.5,99.28,99.41,16671.0,84.5232,84.6082,84.4211,84.5317,16671.0
2022-01-14 13:00:00,99.38,99.43,99.18,99.26,51608.0,84.5062,84.5487,84.3361,84.4041,51608.0
2022-01-14 13:05:00,99.25,99.26,99.03,99.09,28044.0,84.3956,84.4041,84.2085,84.2596,28044.0
2022-01-14 13:10:00,99.09,99.36,98.91,99.27,69181.0,84.2596,84.4892,84.1065,84.4126,69181.0
2022-01-14 13:15:00,99.3,99.55,99.28,99.48,14942.0,84.4381,84.6507,84.4211,84.5912,14942.0
2022-01-14 13:20:00,99.46,99.56,99.23,99.24,13380.0,84.5742,84.6592,84.3786,84.3871,13380.0
2022-01-14 13:25:00,99.27,99.28,99.16,99.26,9880.0,84.4126,84.4211,84.3191,84.4041,9880.0
2022-01-14 13:30:00,99.25,99.39,99.19,99.24,9035.0,84.3956,84.5147,84.3446,84.3871,9035.0
2022-01-14 13:35:00,99.23,99.39,99.2,99.27,8912.0,84.3786,84.5147,84.3531,84.4126,8912.0
2022-01-14 13:40:00,99.24,99.63,99.24,99.56,16221.0,84.3871,84.7187,84.3871,84.6592,16221.0
2022-01-14 13:45:00,99.56,99.6,99.49,99.5,12250.0,84.6592,84.6932,84.5997,84.6082,12250.0
2022-01-14 13:50:00,99.52,99.73,99.51,99.59,14091.0,84.6252,84.8038,84.6167,84.6847,14091.0
2022-01-14 13:55:00,99.59,99.86,99.59,99.71,8607.0,84.6847,84.9143,84.6847,84.7868,8607.0
2022-01-14 14:00:00,99.72,99.82,99.63,99.63,11382.0,84.7953,84.8803,84.7187,84.7187,11382.0
2022-01-14 14:05:00,99.62,99.68,99.51,99.63,19234.0,84.7102,84.7613,84.6167,84.7187,19234.0
2022-01-14 14:10:00,99.62,99.63,99.49,99.52,10262.0,84.7102,84.7187,84.5997,84.6252,10262.0
2022-01-14 14:15:00,99.57,99.63,99.47,99.62,9697.0,84.6677,84.7187,84.5827,84.7102,9697.0
2022-01-14 14:20:00,99.7,99.75,99.61,99.61,11075.0,84.7783,84.8208,84.7017,84.7017,11075.0
2022-01-14 14:25:00,99.59,99.65,99.34,99.34,8158.0,84.6847,84.7357,84.4721,84.4721,8158.0
2022-01-14 14:30:00,99.33,99.67,99.32,99.67,10216.0,84.4636,84.7528,84.4551,84.7528,10216.0
2022-01-14 14:35:00,99.67,99.93,99.67,99.84,7246.0,84.7528,84.9738,84.7528,84.8973,7246.0
2022-01-14 14:40:00,99.83,99.91,99.74,99.76,8565.0,84.8888,84.9568,84.8123,84.8293,8565.0
2022-01-14 14:45:00,99.78,99.91,99.73,99.74,11563.0,84.8463,84.9568,84.8038,84.8123,11563.0
2022-01-14 14:50:00,99.7,99.97,99.7,99.91,7856.0,84.7783,85.0079,84.7783,84.9568,7856.0
2022-01-14 14:55:00,99.96,100.0,99.92,99.92,9545.0,84.9994,85.0334,84.9653,84.9653,9545.0
2022-01-14 15:00:00,99.94,100.05,99.94,99.97,13234.0,84.9823,85.0759,84.9823,85.0079,13234.0
2022-01-14 15:05:00,99.93,99.94,99.6,99.68,15032.0,84.9738,84.9823,84.6932,84.7613,15032.0
2022-01-14 15:10:00,99.69,99.83,99.67,99.73,10427.0,84.7698,84.8888,84.7528,84.8038,10427.0
2022-01-14 15:15:00,99.73,100.0,99.68,99.93,12173.0,84.8038,85.0334,84.7613,84.9738,12173.0
2022-01-14 15:20:00,99.91,100.11,99.9,100.1,13510.0,84.9568,85.1269,84.9483,85.1184,13510.0
2022-01-14 15:25:00,100.08,100.1,99.93,100.02,33944.0,85.1014,85.1184,84.9738,85.0504,33944.0
2022-01-14 15:30:00,100.04,100.18,99.98,100.15,22938.0,85.0674,85.1864,85.0164,85.1609,22938.0
2022-01-14 15:35:00,100.18,100.19,100.04,100.15,40064.0,85.1864,85.1949,85.0674,85.1609,40064.0
2022-01-14 15:40:00,100.13,100.19,100.0,100.13,36666.0,85.1439,85.1949,85.0334,85.1439,36666.0
2022-01-14 15:45:00,100.14,100.17,99.8,99.8,66234.0,85.1524,85.1779,84.8633,84.8633,66234.0
2022-01-14 15:50:00,99.81,100.07,99.81,99.94,96766.0,84.8718,85.0929,84.8718,84.9823,96766.0
2022-01-14 15:55:00,99.95,100.1,99.83,100.04,142470.0,84.9908,85.1184,84.8888,85.0674,142470.0
2022-01-18 09:30:00,98.81,98.81,96.94,97.14,129951.0,84.0215,84.0215,82.4313,82.6014,129951.0
2022-01-18 09:35:00,97.11,97.22,96.34,97.16,56798.0,82.5759,82.6694,81.9211,82.6184,56798.0
2022-01-18 09:40:00,97.24,98.09,97.18,97.88,95792.0,82.6864,83.4092,82.6354,83.2307,95792.0
2022-01-18 09:45:00,97.86,98.29,97.65,97.96,65072.0,83.2137,83.5793,83.0351,83.2987,65072.0
2022-01-18 09:50:00,97.93,98.49,97.85,98.43,32011.0,83.2732,83.7494,83.2051,83.6983,32011.0
2022-01-18 09:55:00,98.44,98.44,97.83,98.12,28105.0,83.7068,83.7068,83.1881,83.4347,28105.0
2022-01-18 10:00:00,98.04,98.14,97.8,98.04,37848.0,83.3667,83.4517,83.1626,83.3667,37848.0
2022-01-18 10:05:00,98.0,98.11,97.83,98.06,33211.0,83.3327,83.4262,83.1881,83.3837,33211.0
2022-01-18 10:10:00,98.04,98.13,97.41,97.44,44332.0,83.3667,83.4432,82.831,82.8565,44332.0
2022-01-18 10:15:00,97.46,98.05,97.44,97.6,26013.0,82.8735,83.3752,82.8565,82.9926,26013.0
2022-01-18 10:20:00,97.61,97.79,97.29,97.79,38437.0,83.0011,83.1541,82.729,83.1541,38437.0
2022-01-18 10:25:00,97.75,97.99,97.5,97.81,23001.0,83.1201,83.3242,82.9075,83.1711,23001.0
2022-01-18 10:30:00,97.84,98.41,97.75,98.25,43823.0,83.1966,83.6813,83.1201,83.5453,43823.0
2022-01-18 10:35:00,98.22,98.35,97.87,98.05,31492.0,83.5198,83.6303,83.2222,83.3752,31492.0
2022-01-18 10:40:00,98.02,98.39,97.83,98.38,35654.0,83.3497,83.6643,83.1881,83.6558,35654.0
2022-01-18 10:45:00,98.36,98.41,97.76,97.85,36300.0,83.6388,83.6813,83.1286,83.2051,36300.0
2022-01-18 10:50:00,97.87,98.0,97.61,97.73,43608.0,83.2222,83.3327,83.0011,83.1031,43608.0
2022-01-18 10:55:00,97.69,98.07,97.62,98.01,19195.0,83.0691,83.3922,83.0096,83.3412,19195.0
2022-01-18 11:00:00,98.03,98.35,97.92,98.13,20773.0,83.3582,83.6303,83.2647,83.4432,20773.0
2022-01-18 11:05:00,98.15,98.19,97.83,98.12,13470.0,83.4602,83.4943,83.1881,83.4347,13470.0
2022-01-18 11:10:00,98.09,98.12,97.94,98.1,13515.0,83.4092,83.4347,83.2817,83.4177,13515.0
2022-01-18 11:15:00,98.12,98.21,97.91,98.01,27609.0,83.4347,83.5113,83.2562,83.3412,27609.0
2022-01-18 11:20:00,98.01,98.21,97.85,98.09,25362.0,83.3412,83.5113,83.2051,83.4092,25362.0
2022-01-18 11:25:00,98.06,98.21,97.95,97.96,22529.0,83.3837,83.5113,83.2902,83.2987,22529.0
2022-01-18 11:30:00,97.95,97.95,97.55,97.6,19196.0,83.2902,83.2902,82.95,82.9926,19196.0
2022-01-18 11:35:00,97.65,98.1,97.61,98.09,19695.0,83.0351,83.4177,83.0011,83.4092,19695.0
2022-01-18 11:40:00,98.09,98.14,97.83,97.84,45802.0,83.4092,83.4517,83.1881,83.1966,45802.0
2022-01-18 11:45:00,97.84,97.86,97.53,97.77,27837.0,83.1966,83.2137,82.933,83.1371,27837.0
2022-01-18 11:50:00,97.77,98.02,97.76,97.94,12229.0,83.1371,83.3497,83.1286,83.2817,12229.0
2022-01-18 11:55:00,97.94,97.94,97.7,97.73,17635.0,83.2817,83.2817,83.0776,83.1031,17635.0
2022-01-18 12:00:00,97.65,97.72,97.24,97.27,28742.0,83.0351,83.0946,82.6864,82.712,28742.0
2022-01-18 12:05:00,97.23,97.27,97.01,97.27,50913.0,82.6779,82.712,82.4909,82.712,50913.0
2022-01-18 12:10:00,97.28,97.47,97.13,97.42,17273.0,82.7205,82.882,82.5929,82.8395,17273.0
2022-01-18 12:15:00,97.43,97.69,97.39,97.52,15245.0,82.848,83.0691,82.814,82.9245,15245.0
2022-01-18 12:20:00,97.52,97.63,97.15,97.21,20438.0,82.9245,83.0181,82.6099,82.6609,20438.0
2022-01-18 12:25:00,97.23,97.31,97.08,97.19,13429.0,82.6779,82.746,82.5504,82.6439,13429.0
2022-01-18 12:30:00,97.18,97.52,97.1,97.46,72171.0,82.6354,82.9245,82.5674,82.8735,72171.0
2022-01-18 12:35:00,97.51,97.62,97.37,97.4,34814.0,82.916,83.0096,82.797,82.8225,34814.0
2022-01-18 12:40:00,97.43,97.5,97.25,97.29,15910.0,82.848,82.9075,82.6949,82.729,15910.0
2022-01-18 12:45:00,97.31,97.38,97.04,97.06,19418.0,82.746,82.8055,82.5164,82.5334,19418.0
2022-01-18 12:50:00,97.09,97.3,97.07,97.09,33421.0,82.5589,82.7375,82.5419,82.5589,33421.0
2022-01-18 12:55:00,97.11,97.29,97.08,97.1,15498.0,82.5759,82.729,82.5504,82.5674,15498.0
2022-01-18 13:00:00,97.07,97.14,96.98,97.03,26701.0,82.5419,82.6014,82.4654,82.5079,26701.0
2022-01-18 13:05:00,97.0,97.18,96.99,97.16,46126.0,82.4824,82.6354,82.4739,82.6184,46126.0
2022-01-18 13:10:00,97.16,97.39,97.12,97.39,27753.0,82.6184,82.814,82.5844,82.814,27753.0
2022-01-18 13:15:00,97.42,97.68,97.37,97.45,31294.0,82.8395,83.0606,82.797,82.865,31294.0
2022-01-18 13:20:00,97.44,97.44,97.15,97.18,13017.0,82.8565,82.8565,82.6099,82.6354,13017.0
2022-01-18 13:25:00,97.2,97.35,97.17,97.32,20137.0,82.6524,82.78,82.6269,82.7545,20137.0
2022-01-18 13:30:00,97.31,97.43,97.25,97.41,9637.0,82.746,82.848,82.6949,82.831,9637.0
2022-01-18 13:35:00,97.41,97.5,97.31,97.41,19602.0,82.831,82.9075,82.746,82.831,19602.0
2022-01-18 13:40:00,97.38,97.54,97.35,97.49,12123.0,82.8055,82.9415,82.78,82.899,12123.0
2022-01-18 13:45:00,97.49,97.6,97.38,97.4,31937.0,82.899,82.9926,82.8055,82.8225,31937.0
2022-01-18 13:50:00,97.39,97.52,97.39,97.42,10402.0,82.814,82.9245,82.814,82.8395,10402.0
2022-01-18 13:55:00,97.43,97.6,97.41,97.56,11867.0,82.848,82.9926,82.831,82.9586,11867.0
2022-01-18 14:00:00,97.57,97.67,97.53,97.6,5999.0,82.9671,83.0521,82.933,82.9926,5999.0
2022-01-18 14:05:00,97.62,97.7,97.58,97.64,24107.0,83.0096,83.0776,82.9756,83.0266,24107.0
2022-01-18 14:10:00,97.66,97.7,97.56,97.6,18307.0,83.0436,83.0776,82.9586,82.9926,18307.0
2022-01-18 14:15:00,97.61,97.63,97.41,97.45,28302.0,83.0011,83.0181,82.831,82.865,28302.0
2022-01-18 14:20:00,97.42,97.43,97.29,97.32,18104.0,82.8395,82.848,82.729,82.7545,18104.0
2022-01-18 14:25:00,97.31,97.39,97.26,97.33,19568.0,82.746,82.814,82.7035,82.763,19568.0
2022-01-18 14:30:00,97.34,97.53,97.31,97.48,33749.0,82.7715,82.933,82.746,82.8905,33749.0
2022-01-18 14:35:00,97.51,98.07,97.51,98.07,40251.0,82.916,83.3922,82.916,83.3922,40251.0
2022-01-18 14:40:00,98.06,98.12,97.98,97.99,35637.0,83.3837,83.4347,83.3157,83.3242,35637.0
2022-01-18 14:45:00,97.99,98.45,97.96,98.34,36001.0,83.3242,83.7153,83.2987,83.6218,36001.0
2022-01-18 14:50:00,98.31,98.61,98.31,98.61,19448.0,83.5963,83.8514,83.5963,83.8514,19448.0
2022-01-18 14:55:00,98.62,98.68,98.54,98.57,28193.0,83.8599,83.9109,83.7919,83.8174,28193.0
2022-01-18 15:00:00,98.58,98.68,98.47,98.56,20078.0,83.8259,83.9109,83.7324,83.8089,20078.0
2022-01-18 15:05:00,98.57,98.65,98.45,98.59,12830.0,83.8174,83.8854,83.7153,83.8344,12830.0
2022-01-18 15:10:00,98.52,98.7,98.5,98.66,13959.0,83.7749,83.9279,83.7579,83.8939,13959.0
2022-01-18 15:15:00,98.62,98.62,98.3,98.47,33499.0,83.8599,83.8599,83.5878,83.7324,33499.0
2022-01-18 15:20:00,98.46,98.8,98.46,98.79,12301.0,83.7239,84.013,83.7239,84.0045,12301.0
2022-01-18 15:25:00,98.76,98.88,98.7,98.88,17013.0,83.979,84.081,83.9279,84.081,17013.0
2022-01-18 15:30:00,98.87,98.89,98.71,98.82,30655.0,84.0725,84.0895,83.9364,84.03,30655.0
2022-01-18 15:35:00,98.84,98.88,98.71,98.85,36588.0,84.047,84.081,83.9364,84.0555,36588.0
2022-01-18 15:40:00,98.84,98.85,98.61,98.61,46529.0,84.047,84.0555,83.8514,83.8514,46529.0
2022-01-18 15:45:00,98.6,98.65,98.52,98.65,38750.0,83.8429,83.8854,83.7749,83.8854,38750.0
2022-01-18 15:50:00,98.64,98.84,98.55,98.58,71868.0,83.8769,84.047,83.8004,83.8259,71868.0
2022-01-18 15:55:00,98.57,98.78,98.52,98.62,133992.0,83.8174,83.996,83.7749,83.8599,133992.0
2022-01-19 09:30:00,99.23,100.98,99.23,100.79,103362.0,84.3786,85.8667,84.3786,85.7051,103362.0
2022-01-19 09:35:00,100.71,101.77,100.65,101.49,46442.0,85.6371,86.5385,85.5861,86.3004,46442.0
2022-01-19 09:40:00,101.29,101.38,100.59,100.63,27249.0,86.1303,86.2068,85.5351,85.5691,27249.0
2022-01-19 09:45:00,100.63,100.81,100.36,100.45,24472.0,85.5691,85.7221,85.3395,85.416,24472.0
2022-01-19 09:50:00,100.4,100.66,100.23,100.33,21691.0,85.3735,85.5946,85.2289,85.314,21691.0
2022-01-19 09:55:00,100.41,100.73,100.34,100.71,25872.0,85.382,85.6541,85.3225,85.6371,25872.0
2022-01-19 10:00:00,100.64,100.66,100.11,100.41,19884.0,85.5776,85.5946,85.1269,85.382,19884.0
2022-01-19 10:05:00,100.46,100.53,99.97,100.07,16330.0,85.4245,85.484,85.0079,85.0929,16330.0
2022-01-19 10:10:00,100.08,100.21,99.84,100.21,21084.0,85.1014,85.2119,84.8973,85.2119,21084.0
2022-01-19 10:15:00,100.21,100.31,100.03,100.31,14614.0,85.2119,85.297,85.0589,85.297,14614.0
2022-01-19 10:20:00,100.32,100.33,99.33,99.42,28216.0,85.3055,85.314,84.4636,84.5402,28216.0
2022-01-19 10:25:00,99.42,99.45,99.3,99.33,17066.0,84.5402,84.5657,84.4381,84.4636,17066.0
2022-01-19 10:30:00,99.31,99.37,99.18,99.18,25783.0,84.4466,84.4977,84.3361,84.3361,25783.0
2022-01-19 10:35:00,99.22,99.23,98.85,98.95,18630.0,84.3701,84.3786,84.0555,84.1405,18630.0
2022-01-19 10:40:00,98.93,99.18,98.92,99.14,32174.0,84.1235,84.3361,84.115,84.3021,32174.0
2022-01-19 10:45:00,99.15,99.17,98.8,98.8,22179.0,84.3106,84.3276,84.013,84.013,22179.0
2022-01-19 10:50:00,98.88,99.45,98.85,99.33,23281.0,84.081,84.5657,84.0555,84.4636,23281.0
2022-01-19 10:55:00,99.3,99.4,99.24,99.33,22603.0,84.4381,84.5232,84.3871,84.4636,22603.0
2022-01-19 11:00:00,99.3,99.71,99.23,99.58,18760.0,84.4381,84.7868,84.3786,84.6762,18760.0
2022-01-19 11:05:00,99.57,99.57,99.22,99.37,19807.0,84.6677,84.6677,84.3701,84.4977,19807.0
2022-01-19 11:10:00,99.34,99.34,99.06,99.16,14579.0,84.4721,84.4721,84.2341,84.3191,14579.0
2022-01-19 11:15:00,99.16,99.24,98.96,99.22,15828.0,84.3191,84.3871,84.149,84.3701,15828.0
2022-01-19 11:20:00,99.22,99.34,98.93,99.04,14125.0,84.3701,84.4721,84.1235,84.217,14125.0
2022-01-19 11:25:00,98.99,99.49,98.97,99.45,13111.0,84.1745,84.5997,84.1575,84.5657,13111.0
2022-01-19 11:30:00,99.56,99.76,99.4,99.41,17956.0,84.6592,84.8293,84.5232,84.5317,17956.0
2022-01-19 11:35:00,99.44,99.63,99.43,99.56,13081.0,84.5572,84.7187,84.5487,84.6592,13081.0
2022-01-19 11:40:00,99.54,99.77,99.28,99.71,39782.0,84.6422,84.8378,84.4211,84.7868,39782.0
2022-01-19 11:45:00,99.72,99.96,99.69,99.85,17777.0,84.7953,84.9994,84.7698,84.9058,17777.0
2022-01-19 11:50:00,99.84,100.24,99.84,100.17,16099.0,84.8973,85.2374,84.8973,85.1779,16099.0
2022-01-19 11:55:00,100.16,100.17,100.0,100.06,17563.0,85.1694,85.1779,85.0334,85.0844,17563.0
2022-01-19 12:00:00,100.04,100.25,99.73,99.93,29405.0,85.0674,85.2459,84.8038,84.9738,29405.0
2022-01-19 12:05:00,99.93,100.44,99.93,100.42,20252.0,84.9738,85.4075,84.9738,85.3905,20252.0
2022-01-19 12:10:00,100.39,100.71,100.36,100.66,26863.0,85.365,85.6371,85.3395,85.5946,26863.0
2022-01-19 12:15:00,100.66,100.75,100.55,100.68,22387.0,85.5946,85.6711,85.501,85.6116,22387.0
2022-01-19 12:20:00,100.71,100.9,100.65,100.88,12574.0,85.6371,85.7987,85.5861,85.7817,12574.0
2022-01-19 12:25:00,100.86,100.89,100.7,100.7,13092.0,85.7647,85.7902,85.6286,85.6286,13092.0
2022-01-19 12:30:00,100.71,100.73,100.55,100.67,14172.0,85.6371,85.6541,85.501,85.6031,14172.0
2022-01-19 12:35:00,100.65,100.73,100.55,100.58,16997.0,85.5861,85.6541,85.501,85.5266,16997.0
2022-01-19 12:40:00,100.61,100.7,100.52,100.63,8016.0,85.5521,85.6286,85.4755,85.5691,8016.0
2022-01-19 12:45:00,100.61,100.88,100.55,100.8,14054.0,85.5521,85.7817,85.501,85.7136,14054.0
2022-01-19 12:50:00,100.78,100.8,100.46,100.47,12602.0,85.6966,85.7136,85.4245,85.433,12602.0
2022-01-19 12:55:00,100.48,100.65,100.48,100.63,11342.0,85.4415,85.5861,85.4415,85.5691,11342.0
2022-01-19 13:00:00,100.6,100.61,100.29,100.41,9789.0,85.5436,85.5521,85.28,85.382,9789.0
2022-01-19 13:05:00,100.38,100.41,100.1,100.16,7417.0,85.3565,85.382,85.1184,85.1694,7417.0
2022-01-19 13:10:00,100.16,100.3,100.12,100.23,9968.0,85.1694,85.2885,85.1354,85.2289,9968.0
2022-01-19 13:15:00,100.26,100.34,100.25,100.33,6388.0,85.2545,85.3225,85.2459,85.314,6388.0
2022-01-19 13:20:00,100.35,100.35,100.17,100.19,6150.0,85.331,85.331,85.1779,85.1949,6150.0
2022-01-19 13:25:00,100.25,100.28,100.1,100.1,9935.0,85.2459,85.2715,85.1184,85.1184,9935.0
2022-01-19 13:30:00,100.07,100.34,100.02,100.3,9640.0,85.0929,85.3225,85.0504,85.2885,9640.0
2022-01-19 13:35:00,100.28,100.32,100.12,100.28,12808.0,85.2715,85.3055,85.1354,85.2715,12808.0
2022-01-19 13:40:00,100.26,100.49,100.25,100.49,10977.0,85.2545,85.45,85.2459,85.45,10977.0
2022-01-19 13:45:00,100.48,100.5,100.39,100.39,7946.0,85.4415,85.4585,85.365,85.365,7946.0
2022-01-19 13:50:00,100.41,100.45,100.24,100.45,11228.0,85.382,85.416,85.2374,85.416,11228.0
2022-01-19 13:55:00,100.45,100.61,100.45,100.54,11355.0,85.416,85.5521,85.416,85.4925,11355.0
2022-01-19 14:00:00,100.49,100.56,100.44,100.5,13519.0,85.45,85.5096,85.4075,85.4585,13519.0
2022-01-19 14:05:00,100.48,100.6,100.33,100.56,12167.0,85.4415,85.5436,85.314,85.5096,12167.0
2022-01-19 14:10:00,100.55,100.57,100.4,100.43,9128.0,85.501,85.5181,85.3735,85.399,9128.0
2022-01-19 14:15:00,100.42,100.46,100.36,100.41,10350.0,85.3905,85.4245,85.3395,85.382,10350.0
2022-01-19 14:20:00,100.47,100.47,100.31,100.4,11083.0,85.433,85.433,85.297,85.3735,11083.0
2022-01-19 14:25:00,100.42,100.48,100.31,100.32,14385.0,85.3905,85.4415,85.297,85.3055,14385.0
2022-01-19 14:30:00,100.33,100.35,100.11,100.15,15886.0,85.314,85.331,85.1269,85.1609,15886.0
2022-01-19 14:35:00,100.17,100.18,99.93,100.04,17905.0,85.1779,85.1864,84.9738,85.0674,17905.0
2022-01-19 14:40:00,100.06,100.37,100.06,100.37,13525.0,85.0844,85.348,85.0844,85.348,13525.0
2022-01-19 14:45:00,100.34,100.38,100.09,100.19,17550.0,85.3225,85.3565,85.1099,85.1949,17550.0
2022-01-19 14:50:00,100.14,100.3,100.14,100.3,9812.0,85.1524,85.2885,85.1524,85.2885,9812.0
2022-01-19 14:55:00,100.43,100.55,100.37,100.45,17307.0,85.399,85.501,85.348,85.416,17307.0
2022-01-19 15:00:00,100.46,100.46,100.18,100.24,16751.0,85.4245,85.4245,85.1864,85.2374,16751.0
2022-01-19 15:05:00,100.24,100.46,100.24,100.42,10496.0,85.2374,85.4245,85.2374,85.3905,10496.0
2022-01-19 15:10:00,100.42,100.67,100.4,100.65,19310.0,85.3905,85.6031,85.3735,85.5861,19310.0
2022-01-19 15:15:00,100.64,100.69,100.42,100.51,14724.0,85.5776,85.6201,85.3905,85.467,14724.0
2022-01-19 15:20:00,100.51,100.57,100.35,100.35,14168.0,85.467,85.5181,85.331,85.331,14168.0
2022-01-19 15:25:00,100.32,100.45,100.14,100.15,19711.0,85.3055,85.416,85.1524,85.1609,19711.0
2022-01-19 15:30:00,100.14,100.18,100.0,100.08,29846.0,85.1524,85.1864,85.0334,85.1014,29846.0
2022-01-19 15:35:00,100.09,100.16,100.03,100.06,23379.0,85.1099,85.1694,85.0589,85.0844,23379.0
2022-01-19 15:40:00,100.04,100.15,99.95,100.15,39325.0,85.0674,85.1609,84.9908,85.1609,39325.0
2022-01-19 15:45:00,100.14,100.19,100.04,100.05,34666.0,85.1524,85.1949,85.0674,85.0759,34666.0
2022-01-19 15:50:00,100.03,100.03,99.58,99.64,63645.0,85.0589,85.0589,84.6762,84.7272,63645.0
2022-01-19 15:55:00,99.65,99.71,99.34,99.34,178443.0,84.7357,84.7868,84.4721,84.4721,178443.0
2022-01-20 09:30:00,100.03,101.08,100.03,100.68,44711.0,85.0589,85.9517,85.0589,85.6116,44711.0
2022-01-20 09:35:00,100.59,100.68,99.84,100.0,22335.0,85.5351,85.6116,84.8973,85.0334,22335.0
2022-01-20 09:40:00,100.01,100.37,99.77,99.98,24248.0,85.0419,85.348,84.8378,85.0164,24248.0
2022-01-20 09:45:00,100.0,100.05,99.45,99.91,32553.0,85.0334,85.0759,84.5657,84.9568,32553.0
2022-01-20 09:50:00,99.95,100.37,99.78,100.18,32300.0,84.9908,85.348,84.8463,85.1864,32300.0
2022-01-20 09:55:00,100.17,100.47,100.09,100.43,15488.0,85.1779,85.433,85.1099,85.399,15488.0
2022-01-20 10:00:00,100.44,100.66,100.08,100.59,19047.0,85.4075,85.5946,85.1014,85.5351,19047.0
2022-01-20 10:05:00,100.66,100.93,100.63,100.8,19977.0,85.5946,85.8242,85.5691,85.7136,19977.0
2022-01-20 10:10:00,100.83,100.9,100.34,100.42,60010.0,85.7391,85.7987,85.3225,85.3905,60010.0
2022-01-20 10:15:00,100.32,100.32,100.06,100.1,9892.0,85.3055,85.3055,85.0844,85.1184,9892.0
2022-01-20 10:20:00,100.12,100.2,99.74,99.81,27520.0,85.1354,85.2034,84.8123,84.8718,27520.0
2022-01-20 10:25:00,99.76,99.84,99.45,99.65,24919.0,84.8293,84.8973,84.5657,84.7357,24919.0
2022-01-20 10:30:00,99.7,100.38,99.69,100.38,17751.0,84.7783,85.3565,84.7698,85.3565,17751.0
2022-01-20 10:35:00,100.36,100.5,100.22,100.42,33866.0,85.3395,85.4585,85.2204,85.3905,33866.0
2022-01-20 10:40:00,100.46,100.51,100.32,100.49,12245.0,85.4245,85.467,85.3055,85.45,12245.0
2022-01-20 10:45:00,100.49,100.64,100.39,100.47,12769.0,85.45,85.5776,85.365,85.433,12769.0
2022-01-20 10:50:00,100.51,100.56,100.22,100.22,22100.0,85.467,85.5096,85.2204,85.2204,22100.0
2022-01-20 10:55:00,100.23,100.27,99.77,99.8,27627.0,85.2289,85.263,84.8378,84.8633,27627.0
2022-01-20 11:00:00,99.83,99.94,99.71,99.9,19397.0,84.8888,84.9823,84.7868,84.9483,19397.0
2022-01-20 11:05:00,99.87,99.98,99.83,99.98,13721.0,84.9228,85.0164,84.8888,85.0164,13721.0
2022-01-20 11:10:00,99.93,99.93,99.52,99.72,20314.0,84.9738,84.9738,84.6252,84.7953,20314.0
2022-01-20 11:15:00,99.73,99.92,99.69,99.89,10652.0,84.8038,84.9653,84.7698,84.9398,10652.0
2022-01-20 11:20:00,99.87,99.88,99.63,99.74,18649.0,84.9228,84.9313,84.7187,84.8123,18649.0
2022-01-20 11:25:00,99.74,100.24,99.71,100.2,13841.0,84.8123,85.2374,84.7868,85.2034,13841.0
2022-01-20 11:30:00,100.2,100.2,99.95,100.18,17268.0,85.2034,85.2034,84.9908,85.1864,17268.0
2022-01-20 11:35:00,100.2,100.46,100.15,100.43,17521.0,85.2034,85.4245,85.1609,85.399,17521.0
2022-01-20 11:40:00,100.43,100.43,100.07,100.23,18867.0,85.399,85.399,85.0929,85.2289,18867.0
2022-01-20 11:45:00,100.27,100.39,100.23,100.28,11476.0,85.263,85.365,85.2289,85.2715,11476.0
2022-01-20 11:50:00,100.28,100.42,100.16,100.19,8755.0,85.2715,85.3905,85.1694,85.1949,8755.0
2022-01-20 11:55:00,100.1,100.3,100.05,100.09,13630.0,85.1184,85.2885,85.0759,85.1099,13630.0
2022-01-20 12:00:00,100.09,100.11,99.89,99.97,12401.0,85.1099,85.1269,84.9398,85.0079,12401.0
2022-01-20 12:05:00,99.92,99.98,99.86,99.93,10508.0,84.9653,85.0164,84.9143,84.9738,10508.0
2022-01-20 12:10:00,99.9,100.01,99.73,99.93,19100.0,84.9483,85.0419,84.8038,84.9738,19100.0
2022-01-20 12:15:00,99.93,100.05,99.91,99.91,19104.0,84.9738,85.0759,84.9568,84.9568,19104.0
2022-01-20 12:20:00,99.9,100.18,99.86,100.16,14543.0,84.9483,85.1864,84.9143,85.1694,14543.0
2022-01-20 12:25:00,100.14,100.23,100.05,100.23,8021.0,85.1524,85.2289,85.0759,85.2289,8021.0
2022-01-20 12:30:00,100.26,100.34,100.18,100.32,12331.0,85.2545,85.3225,85.1864,85.3055,12331.0
2022-01-20 12:35:00,100.3,100.35,100.04,100.05,10103.0,85.2885,85.331,85.0674,85.0759,10103.0
2022-01-20 12:40:00,100.08,100.19,100.0,100.02,10843.0,85.1014,85.1949,85.0334,85.0504,10843.0
2022-01-20 12:45:00,100.02,100.06,99.78,99.78,13260.0,85.0504,85.0844,84.8463,84.8463,13260.0
2022-01-20 12:50:00,99.8,99.83,99.54,99.54,14159.0,84.8633,84.8888,84.6422,84.6422,14159.0
2022-01-20 12:55:00,99.51,99.53,99.32,99.34,15928.0,84.6167,84.6337,84.4551,84.4721,15928.0
2022-01-20 13:00:00,99.34,99.34,99.08,99.09,12348.0,84.4721,84.4721,84.2511,84.2596,12348.0
2022-01-20 13:05:00,99.06,99.09,98.79,98.85,36372.0,84.2341,84.2596,84.0045,84.0555,36372.0
2022-01-20 13:10:00,98.88,99.0,98.85,98.98,16504.0,84.081,84.183,84.0555,84.166,16504.0
2022-01-20 13:15:00,98.95,98.99,98.8,98.95,10547.0,84.1405,84.1745,84.013,84.1405,10547.0
2022-01-20 13:20:00,98.95,99.08,98.86,98.94,14238.0,84.1405,84.2511,84.064,84.132,14238.0
2022-01-20 13:25:00,98.94,99.1,98.89,98.96,14967.0,84.132,84.2681,84.0895,84.149,14967.0
2022-01-20 13:30:00,99.02,99.19,98.94,99.09,17741.0,84.2,84.3446,84.132,84.2596,17741.0
2022-01-20 13:35:00,99.13,99.19,99.07,99.09,21074.0,84.2936,84.3446,84.2426,84.2596,21074.0
2022-01-20 13:40:00,99.08,99.21,99.06,99.06,11689.0,84.2511,84.3616,84.2341,84.2341,11689.0
2022-01-20 13:45:00,99.06,99.19,98.95,99.11,11236.0,84.2341,84.3446,84.1405,84.2766,11236.0
2022-01-20 13:50:00,99.11,99.11,98.94,98.95,9584.0,84.2766,84.2766,84.132,84.1405,9584.0
2022-01-20 13:55:00,98.94,99.05,98.81,99.04,18602.0,84.132,84.2255,84.0215,84.217,18602.0
2022-01-20 14:00:00,99.02,99.36,99.01,99.29,35185.0,84.2,84.4892,84.1915,84.4296,35185.0
2022-01-20 14:05:00,99.27,99.56,99.25,99.41,35506.0,84.4126,84.6592,84.3956,84.5317,35506.0
2022-01-20 14:10:00,99.41,99.44,98.92,98.92,9588.0,84.5317,84.5572,84.115,84.115,9588.0
2022-01-20 14:15:00,98.89,98.97,98.8,98.83,18561.0,84.0895,84.1575,84.013,84.0385,18561.0
2022-01-20 14:20:00,98.83,98.9,98.63,98.76,48413.0,84.0385,84.098,83.8684,83.979,48413.0
2022-01-20 14:25:00,98.74,98.77,98.43,98.45,31665.0,83.9619,83.9875,83.6983,83.7153,31665.0
2022-01-20 14:30:00,98.41,98.49,98.23,98.38,22288.0,83.6813,83.7494,83.5283,83.6558,22288.0
2022-01-20 14:35:00,98.4,98.45,98.23,98.39,28119.0,83.6728,83.7153,83.5283,83.6643,28119.0
2022-01-20 14:40:00,98.34,98.34,98.07,98.11,19541.0,83.6218,83.6218,83.3922,83.4262,19541.0
2022-01-20 14:45:00,98.13,98.21,97.96,98.11,30638.0,83.4432,83.5113,83.2987,83.4262,30638.0
2022-01-20 14:50:00,98.06,98.19,97.96,98.04,20692.0,83.3837,83.4943,83.2987,83.3667,20692.0
2022-01-20 14:55:00,98.04,98.09,97.84,97.9,17374.0,83.3667,83.4092,83.1966,83.2477,17374.0
2022-01-20 15:00:00,97.94,98.07,97.65,97.71,17455.0,83.2817,83.3922,83.0351,83.0861,17455.0
2022-01-20 15:05:00,97.73,97.74,97.52,97.55,16821.0,83.1031,83.1116,82.9245,82.95,16821.0
2022-01-20 15:10:00,97.58,97.67,97.39,97.4,19885.0,82.9756,83.0521,82.814,82.8225,19885.0
2022-01-20 15:15:00,97.4,97.4,97.16,97.31,48076.0,82.8225,82.8225,82.6184,82.746,48076.0
2022-01-20 15:20:00,97.29,97.31,96.92,97.01,48950.0,82.729,82.746,82.4143,82.4909,48950.0
2022-01-20 15:25:00,97.02,97.03,96.7,96.72,67857.0,82.4994,82.5079,82.2273,82.2443,67857.0
2022-01-20 15:30:00,96.73,96.73,96.3,96.32,85477.0,82.2528,82.2528,81.8871,81.9041,85477.0
2022-01-20 15:35:00,96.31,96.34,95.96,96.01,110904.0,81.8956,81.9211,81.598,81.6405,110904.0
2022-01-20 15:40:00,96.0,96.03,95.59,95.6,125326.0,81.632,81.6575,81.2834,81.2919,125326.0
2022-01-20 15:45:00,95.59,95.61,95.3,95.31,109016.0,81.2834,81.3004,81.0368,81.0453,109016.0
2022-01-20 15:50:00,95.31,95.41,95.02,95.08,160167.0,81.0453,81.1303,80.7987,80.8497,160167.0
2022-01-20 15:55:00,95.06,95.06,94.68,94.92,350397.0,80.8327,80.8327,80.5096,80.7137,350397.0
2022-01-21 09:30:00,94.73,95.56,94.42,95.5,116124.0,80.5521,81.2579,80.2885,81.2069,116124.0
2022-01-21 09:35:00,95.48,95.7,95.06,95.35,45306.0,81.1899,81.3769,80.8327,81.0793,45306.0
2022-01-21 09:40:00,95.34,95.34,94.72,94.95,53928.0,81.0708,81.0708,80.5436,80.7392,53928.0
2022-01-21 09:45:00,94.94,95.79,94.73,95.76,45122.0,80.7307,81.4535,80.5521,81.428,45122.0
2022-01-21 09:50:00,95.7,95.84,95.46,95.49,31200.0,81.3769,81.496,81.1729,81.1984,31200.0
2022-01-21 09:55:00,95.49,95.82,95.41,95.69,35474.0,81.1984,81.479,81.1303,81.3684,35474.0
2022-01-21 10:00:00,95.78,96.1,95.26,95.41,20784.0,81.445,81.7171,81.0028,81.1303,20784.0
2022-01-21 10:05:00,95.42,95.67,95.11,95.11,22306.0,81.1388,81.3514,80.8752,80.8752,22306.0
2022-01-21 10:10:00,95.07,95.09,94.47,94.8,33881.0,80.8412,80.8582,80.331,80.6116,33881.0
2022-01-21 10:15:00,94.86,95.24,94.79,95.12,25282.0,80.6627,80.9858,80.6031,80.8837,25282.0
2022-01-21 10:20:00,95.1,95.28,94.63,95.19,36770.0,80.8667,81.0198,80.4671,80.9433,36770.0
2022-01-21 10:25:00,95.21,95.87,95.16,95.16,26936.0,80.9603,81.5215,80.9178,80.9178,26936.0
2022-01-21 10:30:00,95.17,96.35,95.14,96.3,34492.0,80.9263,81.9296,80.9007,81.8871,34492.0
2022-01-21 10:35:00,96.27,96.65,96.16,96.3,48560.0,81.8616,82.1847,81.7681,81.8871,48560.0
2022-01-21 10:40:00,96.25,96.62,96.17,96.6,63588.0,81.8446,82.1592,81.7766,82.1422,63588.0
2022-01-21 10:45:00,96.64,96.87,96.48,96.82,40502.0,82.1762,82.3718,82.0402,82.3293,40502.0
2022-01-21 10:50:00,96.88,97.2,96.67,97.01,36440.0,82.3803,82.6524,82.2018,82.4909,36440.0
2022-01-21 10:55:00,96.92,97.18,96.74,96.99,48004.0,82.4143,82.6354,82.2613,82.4739,48004.0
2022-01-21 11:00:00,97.1,97.1,96.6,96.96,27687.0,82.5674,82.5674,82.1422,82.4484,27687.0
2022-01-21 11:05:00,96.95,97.62,96.94,97.62,62267.0,82.4398,83.0096,82.4313,83.0096,62267.0
2022-01-21 11:10:00,97.58,97.58,97.17,97.34,32168.0,82.9756,82.9756,82.6269,82.7715,32168.0
2022-01-21 11:15:00,97.37,97.7,97.25,97.7,25065.0,82.797,83.0776,82.6949,83.0776,25065.0
2022-01-21 11:20:00,97.69,98.26,97.59,97.93,68992.0,83.0691,83.5538,82.9841,83.2732,68992.0
2022-01-21 11:25:00,97.88,97.99,97.72,97.82,32968.0,83.2307,83.3242,83.0946,83.1796,32968.0
2022-01-21 11:30:00,97.8,97.86,97.11,97.61,43466.0,83.1626,83.2137,82.5759,83.0011,43466.0
2022-01-21 11:35:00,97.64,97.68,97.1,97.16,43944.0,83.0266,83.0606,82.5674,82.6184,43944.0
2022-01-21 11:40:00,97.21,97.22,96.87,97.08,41408.0,82.6609,82.6694,82.3718,82.5504,41408.0
2022-01-21 11:45:00,97.1,97.2,96.78,96.92,24355.0,82.5674,82.6524,82.2953,82.4143,24355.0
2022-01-21 11:50:00,96.95,97.25,96.83,96.86,23453.0,82.4398,82.6949,82.3378,82.3633,23453.0
2022-01-21 11:55:00,96.83,97.37,96.81,97.16,14810.0,82.3378,82.797,82.3208,82.6184,14810.0
2022-01-21 12:00:00,97.13,97.28,96.77,96.84,15015.0,82.5929,82.7205,82.2868,82.3463,15015.0
2022-01-21 12:05:00,96.84,97.11,96.81,96.97,13233.0,82.3463,82.5759,82.3208,82.4569,13233.0
2022-01-21 12:10:00,96.9,96.9,96.6,96.76,16186.0,82.3973,82.3973,82.1422,82.2783,16186.0
2022-01-21 12:15:00,96.72,96.87,96.58,96.6,15740.0,82.2443,82.3718,82.1252,82.1422,15740.0
2022-01-21 12:20:00,96.64,96.96,96.56,96.96,18969.0,82.1762,82.4484,82.1082,82.4484,18969.0
2022-01-21 12:25:00,96.93,97.16,96.81,96.85,23438.0,82.4228,82.6184,82.3208,82.3548,23438.0
2022-01-21 12:30:00,96.82,97.11,96.77,97.07,21330.0,82.3293,82.5759,82.2868,82.5419,21330.0
2022-01-21 12:35:00,97.11,97.23,96.66,96.82,18238.0,82.5759,82.6779,82.1933,82.3293,18238.0
2022-01-21 12:40:00,96.85,97.09,96.83,96.96,9233.0,82.3548,82.5589,82.3378,82.4484,9233.0
2022-01-21 12:45:00,97.01,97.15,96.77,96.79,14022.0,82.4909,82.6099,82.2868,82.3038,14022.0
2022-01-21 12:50:00,96.74,97.12,96.73,96.88,11123.0,82.2613,82.5844,82.2528,82.3803,11123.0
2022-01-21 12:55:00,96.86,97.12,96.81,97.05,12732.0,82.3633,82.5844,82.3208,82.5249,12732.0
2022-01-21 13:00:00,97.02,97.17,96.94,97.02,12451.0,82.4994,82.6269,82.4313,82.4994,12451.0
2022-01-21 13:05:00,97.07,97.19,96.96,97.05,11726.0,82.5419,82.6439,82.4484,82.5249,11726.0
2022-01-21 13:10:00,97.05,97.37,97.03,97.36,13227.0,82.5249,82.797,82.5079,82.7885,13227.0
2022-01-21 13:15:00,97.33,97.33,97.02,97.06,14389.0,82.763,82.763,82.4994,82.5334,14389.0
2022-01-21 13:20:00,97.05,97.06,96.8,96.83,10297.0,82.5249,82.5334,82.3123,82.3378,10297.0
2022-01-21 13:25:00,96.78,97.0,96.76,96.84,11503.0,82.2953,82.4824,82.2783,82.3463,11503.0
2022-01-21 13:30:00,96.81,97.08,96.78,97.0,11021.0,82.3208,82.5504,82.2953,82.4824,11021.0
2022-01-21 13:35:00,96.96,97.2,96.85,97.09,18157.0,82.4484,82.6524,82.3548,82.5589,18157.0
2022-01-21 13:40:00,97.11,97.31,97.06,97.29,8401.0,82.5759,82.746,82.5334,82.729,8401.0
2022-01-21 13:45:00,97.31,97.31,97.0,97.15,10631.0,82.746,82.746,82.4824,82.6099,10631.0
2022-01-21 13:50:00,97.17,97.35,97.12,97.35,13204.0,82.6269,82.78,82.5844,82.78,13204.0
2022-01-21 13:55:00,97.34,97.4,96.98,97.08,16936.0,82.7715,82.8225,82.4654,82.5504,16936.0
2022-01-21 14:00:00,97.18,97.33,97.03,97.33,15416.0,82.6354,82.763,82.5079,82.763,15416.0
2022-01-21 14:05:00,97.36,97.52,97.25,97.3,16173.0,82.7885,82.9245,82.6949,82.7375,16173.0
2022-01-21 14:10:00,97.33,97.41,97.2,97.25,12434.0,82.763,82.831,82.6524,82.6949,12434.0
2022-01-21 14:15:00,97.3,97.46,97.12,97.12,14387.0,82.7375,82.8735,82.5844,82.5844,14387.0
2022-01-21 14:20:00,97.16,97.29,97.05,97.24,18623.0,82.6184,82.729,82.5249,82.6864,18623.0
2022-01-21 14:25:00,97.23,97.23,96.82,96.86,14166.0,82.6779,82.6779,82.3293,82.3633,14166.0
2022-01-21 14:30:00,96.85,96.9,96.79,96.86,12581.0,82.3548,82.3973,82.3038,82.3633,12581.0
2022-01-21 14:35:00,96.87,96.97,96.7,96.97,16436.0,82.3718,82.4569,82.2273,82.4569,16436.0
2022-01-21 14:40:00,96.97,97.05,96.76,96.88,14174.0,82.4569,82.5249,82.2783,82.3803,14174.0
2022-01-21 14:45:00,96.9,96.93,96.82,96.89,20919.0,82.3973,82.4228,82.3293,82.3888,20919.0
2022-01-21 14:50:00,96.87,96.87,96.67,96.69,12254.0,82.3718,82.3718,82.2018,82.2188,12254.0
2022-01-21 14:55:00,96.68,96.75,96.46,96.51,26310.0,82.2103,82.2698,82.0232,82.0657,26310.0
2022-01-21 15:00:00,96.51,96.72,96.48,96.53,19346.0,82.0657,82.2443,82.0402,82.0827,19346.0
2022-01-21 15:05:00,96.53,96.53,96.34,96.36,23095.0,82.0827,82.0827,81.9211,81.9382,23095.0
2022-01-21 15:10:00,96.32,96.38,96.14,96.32,27112.0,81.9041,81.9552,81.7511,81.9041,27112.0
2022-01-21 15:15:00,96.31,96.8,96.28,96.67,26301.0,81.8956,82.3123,81.8701,82.2018,26301.0
2022-01-21 15:20:00,96.66,96.66,96.33,96.45,27808.0,82.1933,82.1933,81.9126,82.0147,27808.0
2022-01-21 15:25:00,96.44,96.49,96.11,96.34,24798.0,82.0062,82.0487,81.7256,81.9211,24798.0
2022-01-21 15:30:00,96.32,96.59,96.31,96.44,43092.0,81.9041,82.1337,81.8956,82.0062,43092.0
2022-01-21 15:35:00,96.42,96.74,96.42,96.73,55684.0,81.9892,82.2613,81.9892,82.2528,55684.0
2022-01-21 15:40:00,96.71,97.01,96.71,96.88,63761.0,82.2358,82.4909,82.2358,82.3803,63761.0
2022-01-21 15:45:00,96.85,96.89,96.59,96.72,51563.0,82.3548,82.3888,82.1337,82.2443,51563.0
2022-01-21 15:50:00,96.72,96.72,96.32,96.37,71302.0,82.2443,82.2443,81.9041,81.9467,71302.0
2022-01-21 15:55:00,96.39,96.69,96.32,96.42,133895.0,81.9637,82.2188,81.9041,81.9892,133895.0
2022-01-24 09:30:00,94.81,94.98,93.68,94.0,124856.0,80.6201,80.7647,79.6593,79.9314,124856.0
2022-01-24 09:35:00,93.89,94.21,93.46,93.73,113728.0,79.8378,80.1099,79.4722,79.7018,113728.0
2022-01-24 09:40:00,93.77,94.23,93.33,93.41,83102.0,79.7358,80.1269,79.3616,79.4297,83102.0
2022-01-24 09:45:00,93.47,93.6,92.93,93.28,69526.0,79.4807,79.5912,79.0215,79.3191,69526.0
2022-01-24 09:50:00,93.33,93.86,93.13,93.66,35618.0,79.3616,79.8123,79.1916,79.6423,35618.0
2022-01-24 09:55:00,93.83,94.24,93.73,93.99,91948.0,79.7868,80.1354,79.7018,79.9229,91948.0
2022-01-24 10:00:00,93.97,94.72,93.96,94.33,44077.0,79.9059,80.5436,79.8974,80.212,44077.0
2022-01-24 10:05:00,94.4,94.6,94.2,94.27,29777.0,80.2715,80.4416,80.1014,80.161,29777.0
2022-01-24 10:10:00,94.29,94.45,93.74,94.26,44555.0,80.178,80.314,79.7103,80.1525,44555.0
2022-01-24 10:15:00,94.45,94.52,94.0,94.13,27458.0,80.314,80.3735,79.9314,80.0419,27458.0
2022-01-24 10:20:00,94.08,95.37,94.08,95.31,38399.0,79.9994,81.0963,79.9994,81.0453,38399.0
2022-01-24 10:25:00,95.25,95.86,95.22,95.61,32637.0,80.9943,81.513,80.9688,81.3004,32637.0
2022-01-24 10:30:00,95.58,96.39,95.58,96.22,32866.0,81.2749,81.9637,81.2749,81.8191,32866.0
2022-01-24 10:35:00,96.2,96.62,95.91,96.48,28632.0,81.8021,82.1592,81.5555,82.0402,28632.0
2022-01-24 10:40:00,96.43,97.08,96.13,97.03,27784.0,81.9977,82.5504,81.7426,82.5079,27784.0
2022-01-24 10:45:00,97.01,97.04,96.48,96.86,67716.0,82.4909,82.5164,82.0402,82.3633,67716.0
2022-01-24 10:50:00,96.8,97.75,96.69,97.72,60893.0,82.3123,83.1201,82.2188,83.0946,60893.0
2022-01-24 10:55:00,97.72,97.81,97.19,97.49,102175.0,83.0946,83.1711,82.6439,82.899,102175.0
2022-01-24 11:00:00,97.48,97.71,97.16,97.5,56435.0,82.8905,83.0861,82.6184,82.9075,56435.0
2022-01-24 11:05:00,97.47,97.89,97.13,97.83,88536.0,82.882,83.2392,82.5929,83.1881,88536.0
2022-01-24 11:10:00,97.8,97.96,97.31,97.44,86760.0,83.1626,83.2987,82.746,82.8565,86760.0
2022-01-24 11:15:00,97.33,97.34,96.73,96.88,47054.0,82.763,82.7715,82.2528,82.3803,47054.0
2022-01-24 11:20:00,96.9,97.24,96.81,96.9,19567.0,82.3973,82.6864,82.3208,82.3973,19567.0
2022-01-24 11:25:00,96.83,97.24,96.52,97.24,58921.0,82.3378,82.6864,82.0742,82.6864,58921.0
2022-01-24 11:30:00,97.23,97.39,96.97,97.09,30739.0,82.6779,82.814,82.4569,82.5589,30739.0
2022-01-24 11:35:00,97.13,97.23,96.38,96.43,16851.0,82.5929,82.6779,81.9552,81.9977,16851.0
2022-01-24 11:40:00,96.46,96.58,96.23,96.54,31144.0,82.0232,82.1252,81.8276,82.0912,31144.0
2022-01-24 11:45:00,96.56,96.73,96.35,96.36,32540.0,82.1082,82.2528,81.9296,81.9382,32540.0
2022-01-24 11:50:00,96.4,97.04,96.4,97.04,20398.0,81.9722,82.5164,81.9722,82.5164,20398.0
2022-01-24 11:55:00,97.08,97.35,96.93,97.1,43111.0,82.5504,82.78,82.4228,82.5674,43111.0
2022-01-24 12:00:00,97.05,97.05,96.53,96.59,14278.0,82.5249,82.5249,82.0827,82.1337,14278.0
2022-01-24 12:05:00,96.65,96.83,96.49,96.49,13126.0,82.1847,82.3378,82.0487,82.0487,13126.0
2022-01-24 12:10:00,96.53,96.57,96.06,96.31,22011.0,82.0827,82.1167,81.6831,81.8956,22011.0
2022-01-24 12:15:00,96.27,96.27,95.94,96.08,22348.0,81.8616,81.8616,81.581,81.7001,22348.0
2022-01-24 12:20:00,96.03,96.4,95.87,95.87,16475.0,81.6575,81.9722,81.5215,81.5215,16475.0
2022-01-24 12:25:00,95.7,96.36,95.58,96.27,24596.0,81.3769,81.9382,81.2749,81.8616,24596.0
2022-01-24 12:30:00,96.24,96.26,95.81,96.13,25345.0,81.8361,81.8531,81.4705,81.7426,25345.0
2022-01-24 12:35:00,96.03,96.16,95.85,96.04,19208.0,81.6575,81.7681,81.5045,81.666,19208.0
2022-01-24 12:40:00,95.9,96.42,95.86,96.24,23562.0,81.547,81.9892,81.513,81.8361,23562.0
2022-01-24 12:45:00,96.27,96.43,96.13,96.34,24810.0,81.8616,81.9977,81.7426,81.9211,24810.0
2022-01-24 12:50:00,96.42,96.74,96.29,96.69,56959.0,81.9892,82.2613,81.8786,82.2188,56959.0
2022-01-24 12:55:00,96.65,97.0,96.57,96.89,33783.0,82.1847,82.4824,82.1167,82.3888,33783.0
2022-01-24 13:00:00,96.95,97.36,96.78,97.29,21922.0,82.4398,82.7885,82.2953,82.729,21922.0
2022-01-24 13:05:00,97.3,97.64,97.09,97.47,17848.0,82.7375,83.0266,82.5589,82.882,17848.0
2022-01-24 13:10:00,97.53,98.42,97.53,98.31,49254.0,82.933,83.6898,82.933,83.5963,49254.0
2022-01-24 13:15:00,98.31,98.6,98.27,98.56,26033.0,83.5963,83.8429,83.5623,83.8089,26033.0
2022-01-24 13:20:00,98.61,98.73,98.1,98.12,22311.0,83.8514,83.9534,83.4177,83.4347,22311.0
2022-01-24 13:25:00,98.02,98.38,98.0,98.12,42291.0,83.3497,83.6558,83.3327,83.4347,42291.0
2022-01-24 13:30:00,98.06,98.77,98.06,98.75,26193.0,83.3837,83.9875,83.3837,83.9704,26193.0
2022-01-24 13:35:00,98.71,99.2,98.51,99.11,24381.0,83.9364,84.3531,83.7664,84.2766,24381.0
2022-01-24 13:40:00,99.14,99.2,98.53,98.66,17119.0,84.3021,84.3531,83.7834,83.8939,17119.0
2022-01-24 13:45:00,98.75,99.38,98.75,99.38,18814.0,83.9704,84.5062,83.9704,84.5062,18814.0
2022-01-24 13:50:00,99.33,99.38,98.98,99.23,15470.0,84.4636,84.5062,84.166,84.3786,15470.0
2022-01-24 13:55:00,99.26,99.35,99.0,99.28,22697.0,84.4041,84.4806,84.183,84.4211,22697.0
2022-01-24 14:00:00,99.26,100.12,99.25,99.61,54802.0,84.4041,85.1354,84.3956,84.7017,54802.0
2022-01-24 14:05:00,99.67,100.11,99.67,99.9,28363.0,84.7528,85.1269,84.7528,84.9483,28363.0
2022-01-24 14:10:00,99.96,100.05,99.12,99.38,17274.0,84.9994,85.0759,84.2851,84.5062,17274.0
2022-01-24 14:15:00,99.38,99.51,99.08,99.13,21670.0,84.5062,84.6167,84.2511,84.2936,21670.0
2022-01-24 14:20:00,99.15,99.34,98.86,98.86,27199.0,84.3106,84.4721,84.064,84.064,27199.0
2022-01-24 14:25:00,98.84,99.24,98.78,98.97,31346.0,84.047,84.3871,83.996,84.1575,31346.0
2022-01-24 14:30:00,98.93,99.25,98.79,98.79,33366.0,84.1235,84.3956,84.0045,84.0045,33366.0
2022-01-24 14:35:00,98.79,98.89,98.48,98.76,24205.0,84.0045,84.0895,83.7409,83.979,24205.0
2022-01-24 14:40:00,98.76,98.85,98.61,98.81,22960.0,83.979,84.0555,83.8514,84.0215,22960.0
2022-01-24 14:45:00,98.69,99.02,98.44,98.94,21046.0,83.9194,84.2,83.7068,84.132,21046.0
2022-01-24 14:50:00,98.94,98.97,98.66,98.88,10612.0,84.132,84.1575,83.8939,84.081,10612.0
2022-01-24 14:55:00,98.85,99.31,98.52,99.22,23624.0,84.0555,84.4466,83.7749,84.3701,23624.0
2022-01-24 15:00:00,99.27,99.68,99.23,99.38,29338.0,84.4126,84.7613,84.3786,84.5062,29338.0
2022-01-24 15:05:00,99.38,99.38,99.07,99.29,11412.0,84.5062,84.5062,84.2426,84.4296,11412.0
2022-01-24 15:10:00,99.27,99.7,99.27,99.59,22138.0,84.4126,84.7783,84.4126,84.6847,22138.0
2022-01-24 15:15:00,99.63,99.79,99.39,99.4,22780.0,84.7187,84.8548,84.5147,84.5232,22780.0
2022-01-24 15:20:00,99.49,99.99,99.49,99.89,24891.0,84.5997,85.0249,84.5997,84.9398,24891.0
2022-01-24 15:25:00,99.92,100.24,99.81,100.18,45726.0,84.9653,85.2374,84.8718,85.1864,45726.0
2022-01-24 15:30:00,100.15,101.08,100.08,100.98,118195.0,85.1609,85.9517,85.1014,85.8667,118195.0
2022-01-24 15:35:00,100.99,101.31,100.95,101.13,137496.0,85.8752,86.1473,85.8412,85.9942,137496.0
2022-01-24 15:40:00,101.11,101.18,100.64,100.72,68779.0,85.9772,86.0368,85.5776,85.6456,68779.0
2022-01-24 15:45:00,100.74,101.23,100.74,100.92,66563.0,85.6626,86.0793,85.6626,85.8157,66563.0
2022-01-24 15:50:00,100.94,101.37,100.85,101.08,106453.0,85.8327,86.1983,85.7561,85.9517,106453.0
2022-01-24 15:55:00,101.13,101.48,100.99,101.39,222549.0,85.9942,86.2919,85.8752,86.2153,222549.0
2022-01-25 09:30:00,98.64,99.08,97.56,97.74,164248.0,83.8769,84.2511,82.9586,83.1116,164248.0
2022-01-25 09:35:00,97.75,97.99,97.33,97.46,63612.0,83.1201,83.3242,82.763,82.8735,63612.0
2022-01-25 09:40:00,97.38,97.65,96.35,96.7,62521.0,82.8055,83.0351,81.9296,82.2273,62521.0
2022-01-25 09:45:00,96.62,97.0,96.34,96.6,55328.0,82.1592,82.4824,81.9211,82.1422,55328.0
2022-01-25 09:50:00,96.61,96.65,95.57,95.77,75442.0,82.1507,82.1847,81.2664,81.4365,75442.0
2022-01-25 09:55:00,95.75,96.83,95.73,96.7,46696.0,81.4194,82.3378,81.4024,82.2273,46696.0
2022-01-25 10:00:00,96.66,97.15,96.62,96.95,58598.0,82.1933,82.6099,82.1592,82.4398,58598.0
2022-01-25 10:05:00,96.98,97.29,96.67,97.26,47010.0,82.4654,82.729,82.2018,82.7035,47010.0
2022-01-25 10:10:00,97.25,98.17,96.8,98.14,58031.0,82.6949,83.4773,82.3123,83.4517,58031.0
2022-01-25 10:15:00,98.09,98.45,97.83,98.35,48486.0,83.4092,83.7153,83.1881,83.6303,48486.0
2022-01-25 10:20:00,98.26,98.72,98.09,98.68,44176.0,83.5538,83.9449,83.4092,83.9109,44176.0
2022-01-25 10:25:00,98.68,99.65,98.66,99.52,54009.0,83.9109,84.7357,83.8939,84.6252,54009.0
2022-01-25 10:30:00,99.51,99.63,99.17,99.4,29842.0,84.6167,84.7187,84.3276,84.5232,29842.0
2022-01-25 10:35:00,99.4,99.55,98.73,99.06,33777.0,84.5232,84.6507,83.9534,84.2341,33777.0
2022-01-25 10:40:00,99.05,99.36,98.67,99.36,27284.0,84.2255,84.4892,83.9024,84.4892,27284.0
2022-01-25 10:45:00,99.38,99.41,98.93,99.17,18057.0,84.5062,84.5317,84.1235,84.3276,18057.0
2022-01-25 10:50:00,99.21,99.39,98.71,98.78,36366.0,84.3616,84.5147,83.9364,83.996,36366.0
2022-01-25 10:55:00,98.76,98.78,98.31,98.52,27528.0,83.979,83.996,83.5963,83.7749,27528.0
2022-01-25 11:00:00,98.48,98.98,98.27,98.95,27869.0,83.7409,84.166,83.5623,84.1405,27869.0
2022-01-25 11:05:00,98.85,99.04,98.47,98.8,19498.0,84.0555,84.217,83.7324,84.013,19498.0
2022-01-25 11:10:00,98.87,99.06,98.02,98.16,32892.0,84.0725,84.2341,83.3497,83.4688,32892.0
2022-01-25 11:15:00,98.17,98.89,97.86,98.75,65463.0,83.4773,84.0895,83.2137,83.9704,65463.0
2022-01-25 11:20:00,98.68,99.07,98.68,99.07,24672.0,83.9109,84.2426,83.9109,84.2426,24672.0
2022-01-25 11:25:00,99.08,99.38,98.98,99.05,27417.0,84.2511,84.5062,84.166,84.2255,27417.0
2022-01-25 11:30:00,99.07,99.1,98.57,98.6,20655.0,84.2426,84.2681,83.8174,83.8429,20655.0
2022-01-25 11:35:00,98.59,98.67,98.18,98.39,19965.0,83.8344,83.9024,83.4858,83.6643,19965.0
2022-01-25 11:40:00,98.3,98.4,98.02,98.4,13167.0,83.5878,83.6728,83.3497,83.6728,13167.0
2022-01-25 11:45:00,98.43,98.53,98.18,98.31,11392.0,83.6983,83.7834,83.4858,83.5963,11392.0
2022-01-25 11:50:00,98.24,98.8,98.24,98.58,19567.0,83.5368,84.013,83.5368,83.8259,19567.0
2022-01-25 11:55:00,98.57,98.57,97.81,97.98,16068.0,83.8174,83.8174,83.1711,83.3157,16068.0
2022-01-25 12:00:00,97.91,98.14,97.64,97.96,17025.0,83.2562,83.4517,83.0266,83.2987,17025.0
2022-01-25 12:05:00,98.04,98.19,97.88,97.97,16004.0,83.3667,83.4943,83.2307,83.3072,16004.0
2022-01-25 12:10:00,97.9,97.98,97.75,97.9,11613.0,83.2477,83.3157,83.1201,83.2477,11613.0
2022-01-25 12:15:00,97.99,98.16,97.68,98.16,19197.0,83.3242,83.4688,83.0606,83.4688,19197.0
2022-01-25 12:20:00,98.15,98.38,98.07,98.37,11205.0,83.4602,83.6558,83.3922,83.6473,11205.0
2022-01-25 12:25:00,98.43,98.5,98.16,98.19,15233.0,83.6983,83.7579,83.4688,83.4943,15233.0
2022-01-25 12:30:00,98.19,98.19,97.52,97.65,25195.0,83.4943,83.4943,82.9245,83.0351,25195.0
2022-01-25 12:35:00,97.65,97.76,97.48,97.53,14646.0,83.0351,83.1286,82.8905,82.933,14646.0
2022-01-25 12:40:00,97.48,97.66,97.25,97.66,17455.0,82.8905,83.0436,82.6949,83.0436,17455.0
2022-01-25 12:45:00,97.61,97.68,97.19,97.19,17659.0,83.0011,83.0606,82.6439,82.6439,17659.0
2022-01-25 12:50:00,97.24,97.45,97.16,97.32,16013.0,82.6864,82.865,82.6184,82.7545,16013.0
2022-01-25 12:55:00,97.32,97.61,97.2,97.58,18224.0,82.7545,83.0011,82.6524,82.9756,18224.0
2022-01-25 13:00:00,97.56,97.56,97.24,97.46,17557.0,82.9586,82.9586,82.6864,82.8735,17557.0
2022-01-25 13:05:00,97.47,97.47,97.11,97.34,16370.0,82.882,82.882,82.5759,82.7715,16370.0
2022-01-25 13:10:00,97.3,97.63,97.28,97.51,13610.0,82.7375,83.0181,82.7205,82.916,13610.0
2022-01-25 13:15:00,97.51,97.58,97.26,97.3,17354.0,82.916,82.9756,82.7035,82.7375,17354.0
2022-01-25 13:20:00,97.3,97.51,97.14,97.47,15635.0,82.7375,82.916,82.6014,82.882,15635.0
2022-01-25 13:25:00,97.37,97.97,97.36,97.93,15427.0,82.797,83.3072,82.7885,83.2732,15427.0
2022-01-25 13:30:00,97.9,98.11,97.8,98.07,14720.0,83.2477,83.4262,83.1626,83.3922,14720.0
2022-01-25 13:35:00,98.13,98.34,97.73,98.34,24547.0,83.4432,83.6218,83.1031,83.6218,24547.0
2022-01-25 13:40:00,98.34,98.41,98.11,98.26,21512.0,83.6218,83.6813,83.4262,83.5538,21512.0
2022-01-25 13:45:00,98.27,98.46,98.0,98.24,15506.0,83.5623,83.7239,83.3327,83.5368,15506.0
2022-01-25 13:50:00,98.24,98.57,98.19,98.48,18720.0,83.5368,83.8174,83.4943,83.7409,18720.0
2022-01-25 13:55:00,98.46,98.58,98.35,98.46,12181.0,83.7239,83.8259,83.6303,83.7239,12181.0
2022-01-25 14:00:00,98.46,98.53,98.27,98.36,20768.0,83.7239,83.7834,83.5623,83.6388,20768.0
2022-01-25 14:05:00,98.32,98.47,98.15,98.21,18969.0,83.6048,83.7324,83.4602,83.5113,18969.0
2022-01-25 14:10:00,98.26,98.87,98.25,98.86,20052.0,83.5538,84.0725,83.5453,84.064,20052.0
2022-01-25 14:15:00,98.86,98.87,98.66,98.78,20283.0,84.064,84.0725,83.8939,83.996,20283.0
2022-01-25 14:20:00,98.78,98.92,98.71,98.79,13849.0,83.996,84.115,83.9364,84.0045,13849.0
2022-01-25 14:25:00,98.78,98.83,98.6,98.65,19269.0,83.996,84.0385,83.8429,83.8854,19269.0
2022-01-25 14:30:00,98.67,98.77,98.31,98.38,18253.0,83.9024,83.9875,83.5963,83.6558,18253.0
2022-01-25 14:35:00,98.39,98.59,98.39,98.57,15452.0,83.6643,83.8344,83.6643,83.8174,15452.0
2022-01-25 14:40:00,98.63,99.0,98.59,98.99,14152.0,83.8684,84.183,83.8344,84.1745,14152.0
2022-01-25 14:45:00,98.96,99.07,98.91,98.92,19556.0,84.149,84.2426,84.1065,84.115,19556.0
2022-01-25 14:50:00,98.95,99.11,98.86,99.07,10940.0,84.1405,84.2766,84.064,84.2426,10940.0
2022-01-25 14:55:00,99.06,99.35,99.05,99.26,17477.0,84.2341,84.4806,84.2255,84.4041,17477.0
2022-01-25 15:00:00,99.24,99.26,98.93,99.06,14594.0,84.3871,84.4041,84.1235,84.2341,14594.0
2022-01-25 15:05:00,99.01,99.12,98.6,98.83,19220.0,84.1915,84.2851,83.8429,84.0385,19220.0
2022-01-25 15:10:00,98.78,98.79,98.4,98.53,24314.0,83.996,84.0045,83.6728,83.7834,24314.0
2022-01-25 15:15:00,98.54,99.04,98.53,99.03,20342.0,83.7919,84.217,83.7834,84.2085,20342.0
2022-01-25 15:20:00,98.98,98.98,98.57,98.57,22472.0,84.166,84.166,83.8174,83.8174,22472.0
2022-01-25 15:25:00,98.56,98.57,98.12,98.22,25252.0,83.8089,83.8174,83.4347,83.5198,25252.0
2022-01-25 15:30:00,98.22,98.26,98.04,98.07,28477.0,83.5198,83.5538,83.3667,83.3922,28477.0
2022-01-25 15:35:00,98.1,98.35,97.89,98.31,30394.0,83.4177,83.6303,83.2392,83.5963,30394.0
2022-01-25 15:40:00,98.33,98.55,98.24,98.34,35686.0,83.6133,83.8004,83.5368,83.6218,35686.0
2022-01-25 15:45:00,98.34,98.49,98.17,98.17,49290.0,83.6218,83.7494,83.4773,83.4773,49290.0
2022-01-25 15:50:00,98.18,98.18,97.71,97.76,72415.0,83.4858,83.4858,83.0861,83.1286,72415.0
2022-01-25 15:55:00,97.74,98.08,97.67,98.05,154939.0,83.1116,83.4007,83.0521,83.3752,154939.0
2022-01-26 09:30:00,99.06,99.54,98.63,99.47,59002.0,84.2341,84.6422,83.8684,84.5827,59002.0
2022-01-26 09:35:00,99.49,99.88,99.22,99.23,29917.0,84.5997,84.9313,84.3701,84.3786,29917.0
2022-01-26 09:40:00,99.2,99.46,98.67,98.76,14111.0,84.3531,84.5742,83.9024,83.979,14111.0
2022-01-26 09:45:00,98.78,99.1,98.59,99.09,17455.0,83.996,84.2681,83.8344,84.2596,17455.0
2022-01-26 09:50:00,99.08,99.08,98.49,98.82,22647.0,84.2511,84.2511,83.7494,84.03,22647.0
2022-01-26 09:55:00,98.86,98.92,98.57,98.84,22762.0,84.064,84.115,83.8174,84.047,22762.0
2022-01-26 10:00:00,98.89,99.43,98.74,99.3,23228.0,84.0895,84.5487,83.9619,84.4381,23228.0
2022-01-26 10:05:00,99.31,99.36,98.97,99.15,34057.0,84.4466,84.4892,84.1575,84.3106,34057.0
2022-01-26 10:10:00,99.11,99.11,98.47,98.67,50766.0,84.2766,84.2766,83.7324,83.9024,50766.0
2022-01-26 10:15:00,98.64,98.79,98.38,98.68,25142.0,83.8769,84.0045,83.6558,83.9109,25142.0
2022-01-26 10:20:00,98.79,98.98,98.55,98.56,34581.0,84.0045,84.166,83.8004,83.8089,34581.0
2022-01-26 10:25:00,98.53,98.59,98.0,98.07,20545.0,83.7834,83.8344,83.3327,83.3922,20545.0
2022-01-26 10:30:00,97.99,98.07,97.5,97.54,45395.0,83.3242,83.3922,82.9075,82.9415,45395.0
2022-01-26 10:35:00,97.54,97.59,97.16,97.41,47843.0,82.9415,82.9841,82.6184,82.831,47843.0
2022-01-26 10:40:00,97.42,97.76,97.38,97.58,44242.0,82.8395,83.1286,82.8055,82.9756,44242.0
2022-01-26 10:45:00,97.64,97.69,97.47,97.54,15468.0,83.0266,83.0691,82.882,82.9415,15468.0
2022-01-26 10:50:00,97.55,97.68,97.46,97.64,11533.0,82.95,83.0606,82.8735,83.0266,11533.0
2022-01-26 10:55:00,97.66,97.86,97.56,97.71,15774.0,83.0436,83.2137,82.9586,83.0861,15774.0
2022-01-26 11:00:00,97.67,97.78,97.36,97.4,10012.0,83.0521,83.1456,82.7885,82.8225,10012.0
2022-01-26 11:05:00,97.39,97.7,97.3,97.6,23166.0,82.814,83.0776,82.7375,82.9926,23166.0
2022-01-26 11:10:00,97.55,97.94,97.55,97.89,18682.0,82.95,83.2817,82.95,83.2392,18682.0
2022-01-26 11:15:00,97.94,98.06,97.84,97.91,12040.0,83.2817,83.3837,83.1966,83.2562,12040.0
2022-01-26 11:20:00,98.0,98.11,97.93,98.0,9713.0,83.3327,83.4262,83.2732,83.3327,9713.0
2022-01-26 11:25:00,98.0,98.3,98.0,98.19,15401.0,83.3327,83.5878,83.3327,83.4943,15401.0
2022-01-26 11:30:00,98.23,98.44,97.91,98.15,20539.0,83.5283,83.7068,83.2562,83.4602,20539.0
2022-01-26 11:35:00,98.15,98.21,97.75,97.82,12570.0,83.4602,83.5113,83.1201,83.1796,12570.0
2022-01-26 11:40:00,97.87,98.13,97.83,98.11,9731.0,83.2222,83.4432,83.1881,83.4262,9731.0
2022-01-26 11:45:00,98.12,98.35,98.07,98.19,15048.0,83.4347,83.6303,83.3922,83.4943,15048.0
2022-01-26 11:50:00,98.2,98.49,98.13,98.45,9852.0,83.5028,83.7494,83.4432,83.7153,9852.0
2022-01-26 11:55:00,98.43,98.68,98.37,98.67,10916.0,83.6983,83.9109,83.6473,83.9024,10916.0
2022-01-26 12:00:00,98.69,98.8,98.57,98.57,5008.0,83.9194,84.013,83.8174,83.8174,5008.0
2022-01-26 12:05:00,98.6,98.75,98.54,98.75,9670.0,83.8429,83.9704,83.7919,83.9704,9670.0
2022-01-26 12:10:00,98.7,98.98,98.68,98.71,15766.0,83.9279,84.166,83.9109,83.9364,15766.0
2022-01-26 12:15:00,98.76,98.94,98.76,98.82,11181.0,83.979,84.132,83.979,84.03,11181.0
2022-01-26 12:20:00,98.81,98.87,98.61,98.69,15189.0,84.0215,84.0725,83.8514,83.9194,15189.0
2022-01-26 12:25:00,98.69,98.79,98.59,98.59,8457.0,83.9194,84.0045,83.8344,83.8344,8457.0
2022-01-26 12:30:00,98.63,98.66,98.5,98.56,9282.0,83.8684,83.8939,83.7579,83.8089,9282.0
2022-01-26 12:35:00,98.59,98.86,98.58,98.76,9967.0,83.8344,84.064,83.8259,83.979,9967.0
2022-01-26 12:40:00,98.77,98.88,98.71,98.88,9123.0,83.9875,84.081,83.9364,84.081,9123.0
2022-01-26 12:45:00,98.87,98.92,98.8,98.86,12123.0,84.0725,84.115,84.013,84.064,12123.0
2022-01-26 12:50:00,98.84,99.02,98.83,98.98,6533.0,84.047,84.2,84.0385,84.166,6533.0
2022-01-26 12:55:00,98.96,99.09,98.94,99.07,6357.0,84.149,84.2596,84.132,84.2426,6357.0
2022-01-26 13:00:00,99.06,99.07,98.61,98.71,9065.0,84.2341,84.2426,83.8514,83.9364,9065.0
2022-01-26 13:05:00,98.71,98.95,98.7,98.93,11840.0,83.9364,84.1405,83.9279,84.1235,11840.0
2022-01-26 13:10:00,98.89,99.11,98.89,99.03,10966.0,84.0895,84.2766,84.0895,84.2085,10966.0
2022-01-26 13:15:00,99.05,99.21,99.04,99.17,14667.0,84.2255,84.3616,84.217,84.3276,14667.0
2022-01-26 13:20:00,99.17,99.23,99.05,99.2,12020.0,84.3276,84.3786,84.2255,84.3531,12020.0
2022-01-26 13:25:00,99.23,99.36,99.22,99.29,12416.0,84.3786,84.4892,84.3701,84.4296,12416.0
2022-01-26 13:30:00,99.25,99.36,99.18,99.3,18690.0,84.3956,84.4892,84.3361,84.4381,18690.0
2022-01-26 13:35:00,99.29,99.48,99.25,99.42,21127.0,84.4296,84.5912,84.3956,84.5402,21127.0
2022-01-26 13:40:00,99.35,99.4,99.23,99.29,12468.0,84.4806,84.5232,84.3786,84.4296,12468.0
2022-01-26 13:45:00,99.28,99.34,99.19,99.21,5948.0,84.4211,84.4721,84.3446,84.3616,5948.0
2022-01-26 13:50:00,99.21,99.3,99.1,99.27,11886.0,84.3616,84.4381,84.2681,84.4126,11886.0
2022-01-26 13:55:00,99.27,99.43,99.26,99.39,14357.0,84.4126,84.5487,84.4041,84.5147,14357.0
2022-01-26 14:00:00,99.48,100.33,99.37,99.94,43413.0,84.5912,85.314,84.4977,84.9823,43413.0
2022-01-26 14:05:00,99.76,100.25,99.7,99.82,17658.0,84.8293,85.2459,84.7783,84.8803,17658.0
2022-01-26 14:10:00,99.87,99.94,99.05,99.05,15635.0,84.9228,84.9823,84.2255,84.2255,15635.0
2022-01-26 14:15:00,99.05,99.28,98.75,99.13,37383.0,84.2255,84.4211,83.9704,84.2936,37383.0
2022-01-26 14:20:00,99.18,99.37,98.97,99.37,18444.0,84.3361,84.4977,84.1575,84.4977,18444.0
2022-01-26 14:25:00,99.36,99.78,99.35,99.74,17089.0,84.4892,84.8463,84.4806,84.8123,17089.0
2022-01-26 14:30:00,99.67,99.78,98.72,98.84,35025.0,84.7528,84.8463,83.9449,84.047,35025.0
2022-01-26 14:35:00,98.86,99.36,98.62,99.25,27405.0,84.064,84.4892,83.8599,84.3956,27405.0
2022-01-26 14:40:00,99.36,99.38,98.32,98.32,14756.0,84.4892,84.5062,83.6048,83.6048,14756.0
2022-01-26 14:45:00,98.31,98.38,97.64,97.78,34686.0,83.5963,83.6558,83.0266,83.1456,34686.0
2022-01-26 14:50:00,97.67,98.14,97.67,98.0,32003.0,83.0521,83.4517,83.0521,83.3327,32003.0
2022-01-26 14:55:00,97.87,98.24,97.84,98.24,22412.0,83.2222,83.5368,83.1966,83.5368,22412.0
2022-01-26 15:00:00,98.16,98.16,97.21,97.42,31259.0,83.4688,83.4688,82.6609,82.8395,31259.0
2022-01-26 15:05:00,97.39,97.46,96.77,96.77,39913.0,82.814,82.8735,82.2868,82.2868,39913.0
2022-01-26 15:10:00,96.87,97.4,96.82,96.87,31258.0,82.3718,82.8225,82.3293,82.3718,31258.0
2022-01-26 15:15:00,96.9,97.08,96.58,96.63,45713.0,82.3973,82.5504,82.1252,82.1677,45713.0
2022-01-26 15:20:00,96.67,96.79,96.26,96.53,25795.0,82.2018,82.3038,81.8531,82.0827,25795.0
2022-01-26 15:25:00,96.58,97.2,96.39,97.14,24063.0,82.1252,82.6524,81.9637,82.6014,24063.0
2022-01-26 15:30:00,97.13,97.42,96.98,97.16,34357.0,82.5929,82.8395,82.4654,82.6184,34357.0
2022-01-26 15:35:00,97.07,97.34,96.74,97.2,48656.0,82.5419,82.7715,82.2613,82.6524,48656.0
2022-01-26 15:40:00,97.25,97.48,97.06,97.12,30908.0,82.6949,82.8905,82.5334,82.5844,30908.0
2022-01-26 15:45:00,97.11,97.43,96.65,96.93,47711.0,82.5759,82.848,82.1847,82.4228,47711.0
2022-01-26 15:50:00,96.88,97.1,96.54,97.03,65362.0,82.3803,82.5674,82.0912,82.5079,65362.0
2022-01-26 15:55:00,96.96,97.23,96.58,96.96,167505.0,82.4484,82.6779,82.1252,82.4484,167505.0
2022-01-27 09:30:00,98.89,99.93,98.48,99.84,41502.0,84.0895,84.9738,83.7409,84.8973,41502.0
2022-01-27 09:35:00,99.73,99.74,98.69,98.8,23459.0,84.8038,84.8123,83.9194,84.013,23459.0
2022-01-27 09:40:00,98.78,99.02,98.56,99.02,12903.0,83.996,84.2,83.8089,84.2,12903.0
2022-01-27 09:45:00,99.0,99.58,98.88,99.45,23322.0,84.183,84.6762,84.081,84.5657,23322.0
2022-01-27 09:50:00,99.32,99.42,98.36,98.39,22332.0,84.4551,84.5402,83.6388,83.6643,22332.0
2022-01-27 09:55:00,98.33,98.41,97.91,98.0,10011.0,83.6133,83.6813,83.2562,83.3327,10011.0
2022-01-27 10:00:00,98.11,98.67,97.84,98.56,20708.0,83.4262,83.9024,83.1966,83.8089,20708.0
2022-01-27 10:05:00,98.69,98.86,98.46,98.81,8295.0,83.9194,84.064,83.7239,84.0215,8295.0
2022-01-27 10:10:00,98.72,99.12,98.57,98.77,19551.0,83.9449,84.2851,83.8174,83.9875,19551.0
2022-01-27 10:15:00,98.73,98.87,98.35,98.59,23320.0,83.9534,84.0725,83.6303,83.8344,23320.0
2022-01-27 10:20:00,98.59,98.6,98.19,98.3,22567.0,83.8344,83.8429,83.4943,83.5878,22567.0
2022-01-27 10:25:00,98.23,98.35,97.91,98.0,17752.0,83.5283,83.6303,83.2562,83.3327,17752.0
2022-01-27 10:30:00,98.0,98.08,97.56,97.78,19610.0,83.3327,83.4007,82.9586,83.1456,19610.0
2022-01-27 10:35:00,97.59,98.12,97.5,97.96,21469.0,82.9841,83.4347,82.9075,83.2987,21469.0
2022-01-27 10:40:00,98.05,98.44,98.0,98.34,25047.0,83.3752,83.7068,83.3327,83.6218,25047.0
2022-01-27 10:45:00,98.4,98.69,98.23,98.26,15102.0,83.6728,83.9194,83.5283,83.5538,15102.0
2022-01-27 10:50:00,98.25,98.34,97.99,97.99,12007.0,83.5453,83.6218,83.3242,83.3242,12007.0
2022-01-27 10:55:00,98.13,98.55,98.04,98.53,16567.0,83.4432,83.8004,83.3667,83.7834,16567.0
2022-01-27 11:00:00,98.58,99.1,98.58,98.82,11112.0,83.8259,84.2681,83.8259,84.03,11112.0
2022-01-27 11:05:00,98.85,98.94,98.3,98.3,11474.0,84.0555,84.132,83.5878,83.5878,11474.0
2022-01-27 11:10:00,98.34,98.72,98.33,98.49,12122.0,83.6218,83.9449,83.6133,83.7494,12122.0
2022-01-27 11:15:00,98.49,98.49,97.6,97.75,11021.0,83.7494,83.7494,82.9926,83.1201,11021.0
2022-01-27 11:20:00,97.75,98.03,97.69,97.8,9366.0,83.1201,83.3582,83.0691,83.1626,9366.0
2022-01-27 11:25:00,97.78,97.85,97.55,97.74,6998.0,83.1456,83.2051,82.95,83.1116,6998.0
2022-01-27 11:30:00,97.72,98.2,97.72,98.17,10624.0,83.0946,83.5028,83.0946,83.4773,10624.0
2022-01-27 11:35:00,98.13,98.28,97.93,97.94,10987.0,83.4432,83.5708,83.2732,83.2817,10987.0
2022-01-27 11:40:00,97.98,98.37,97.84,97.89,9598.0,83.3157,83.6473,83.1966,83.2392,9598.0
2022-01-27 11:45:00,97.93,98.11,97.93,98.02,6134.0,83.2732,83.4262,83.2732,83.3497,6134.0
2022-01-27 11:50:00,97.97,98.01,97.78,98.0,6200.0,83.3072,83.3412,83.1456,83.3327,6200.0
2022-01-27 11:55:00,98.01,98.03,97.83,97.91,9121.0,83.3412,83.3582,83.1881,83.2562,9121.0
2022-01-27 12:00:00,97.8,97.9,97.61,97.76,8575.0,83.1626,83.2477,83.0011,83.1286,8575.0
2022-01-27 12:05:00,97.71,97.8,97.54,97.65,23038.0,83.0861,83.1626,82.9415,83.0351,23038.0
2022-01-27 12:10:00,97.7,97.72,97.38,97.51,12303.0,83.0776,83.0946,82.8055,82.916,12303.0
2022-01-27 12:15:00,97.52,97.52,97.05,97.22,17183.0,82.9245,82.9245,82.5249,82.6694,17183.0
2022-01-27 12:20:00,97.17,97.29,97.1,97.13,7136.0,82.6269,82.729,82.5674,82.5929,7136.0
2022-01-27 12:25:00,97.19,97.26,96.92,97.06,5645.0,82.6439,82.7035,82.4143,82.5334,5645.0
2022-01-27 12:30:00,97.02,97.16,96.72,96.73,11509.0,82.4994,82.6184,82.2443,82.2528,11509.0
2022-01-27 12:35:00,96.74,96.8,96.42,96.61,15345.0,82.2613,82.3123,81.9892,82.1507,15345.0
2022-01-27 12:40:00,96.65,96.85,96.62,96.8,7531.0,82.1847,82.3548,82.1592,82.3123,7531.0
2022-01-27 12:45:00,96.76,96.78,96.33,96.47,9325.0,82.2783,82.2953,81.9126,82.0317,9325.0
2022-01-27 12:50:00,96.52,96.81,96.48,96.77,8711.0,82.0742,82.3208,82.0402,82.2868,8711.0
2022-01-27 12:55:00,96.76,96.92,96.67,96.78,14835.0,82.2783,82.4143,82.2018,82.2953,14835.0
2022-01-27 13:00:00,96.72,96.98,96.35,96.36,9629.0,82.2443,82.4654,81.9296,81.9382,9629.0
2022-01-27 13:05:00,96.33,96.37,96.1,96.3,11342.0,81.9126,81.9467,81.7171,81.8871,11342.0
2022-01-27 13:10:00,96.33,96.45,96.21,96.34,6004.0,81.9126,82.0147,81.8106,81.9211,6004.0
2022-01-27 13:15:00,96.41,96.54,96.2,96.3,7747.0,81.9807,82.0912,81.8021,81.8871,7747.0
2022-01-27 13:20:00,96.19,96.19,95.79,95.82,13328.0,81.7936,81.7936,81.4535,81.479,13328.0
2022-01-27 13:25:00,95.81,96.09,95.75,95.99,13140.0,81.4705,81.7086,81.4194,81.6235,13140.0
2022-01-27 13:30:00,95.98,96.29,95.95,96.08,13256.0,81.615,81.8786,81.5895,81.7001,13256.0
2022-01-27 13:35:00,96.22,96.42,95.95,96.09,10628.0,81.8191,81.9892,81.5895,81.7086,10628.0
2022-01-27 13:40:00,96.06,96.38,95.94,96.14,15472.0,81.6831,81.9552,81.581,81.7511,15472.0
2022-01-27 13:45:00,96.1,96.31,96.04,96.27,9044.0,81.7171,81.8956,81.666,81.8616,9044.0
2022-01-27 13:50:00,96.28,96.28,95.96,96.05,8518.0,81.8701,81.8701,81.598,81.6745,8518.0
2022-01-27 13:55:00,96.02,96.46,95.97,96.35,11291.0,81.649,82.0232,81.6065,81.9296,11291.0
2022-01-27 14:00:00,96.29,96.78,96.21,96.64,9717.0,81.8786,82.2953,81.8106,82.1762,9717.0
2022-01-27 14:05:00,96.69,96.8,96.43,96.49,10508.0,82.2188,82.3123,81.9977,82.0487,10508.0
2022-01-27 14:10:00,96.44,96.63,96.37,96.4,9443.0,82.0062,82.1677,81.9467,81.9722,9443.0
2022-01-27 14:15:00,96.49,96.53,96.23,96.52,21988.0,82.0487,82.0827,81.8276,82.0742,21988.0
2022-01-27 14:20:00,96.46,96.64,96.34,96.35,50135.0,82.0232,82.1762,81.9211,81.9296,50135.0
2022-01-27 14:25:00,96.36,96.41,96.03,96.05,4769.0,81.9382,81.9807,81.6575,81.6745,4769.0
2022-01-27 14:30:00,96.04,96.23,95.8,95.86,16503.0,81.666,81.8276,81.462,81.513,16503.0
2022-01-27 14:35:00,95.77,96.16,95.77,95.98,5895.0,81.4365,81.7681,81.4365,81.615,5895.0
2022-01-27 14:40:00,95.97,96.4,95.96,96.33,10555.0,81.6065,81.9722,81.598,81.9126,10555.0
2022-01-27 14:45:00,96.4,96.56,96.24,96.36,5585.0,81.9722,82.1082,81.8361,81.9382,5585.0
2022-01-27 14:50:00,96.26,96.3,95.8,95.88,13305.0,81.8531,81.8871,81.462,81.53,13305.0
2022-01-27 14:55:00,95.79,96.0,95.74,95.95,7332.0,81.4535,81.632,81.4109,81.5895,7332.0
2022-01-27 15:00:00,96.0,96.42,95.96,96.19,15936.0,81.632,81.9892,81.598,81.7936,15936.0
2022-01-27 15:05:00,96.17,96.45,96.06,96.06,14602.0,81.7766,82.0147,81.6831,81.6831,14602.0
2022-01-27 15:10:00,96.1,96.11,95.74,95.77,12846.0,81.7171,81.7256,81.4109,81.4365,12846.0
2022-01-27 15:15:00,95.77,95.92,95.55,95.92,18350.0,81.4365,81.564,81.2494,81.564,18350.0
2022-01-27 15:20:00,95.93,96.05,95.69,95.81,13533.0,81.5725,81.6745,81.3684,81.4705,13533.0
2022-01-27 15:25:00,95.88,96.23,95.85,96.13,12401.0,81.53,81.8276,81.5045,81.7426,12401.0
2022-01-27 15:30:00,96.16,96.26,95.96,96.0,17008.0,81.7681,81.8531,81.598,81.632,17008.0
2022-01-27 15:35:00,96.06,96.09,95.67,95.8,22615.0,81.6831,81.7086,81.3514,81.462,22615.0
2022-01-27 15:40:00,95.77,96.26,95.68,96.09,31413.0,81.4365,81.8531,81.3599,81.7086,31413.0
2022-01-27 15:45:00,96.14,96.3,95.8,96.01,45640.0,81.7511,81.8871,81.462,81.6405,45640.0
2022-01-27 15:50:00,95.91,96.16,95.87,96.07,57694.0,81.5555,81.7681,81.5215,81.6916,57694.0
2022-01-27 15:55:00,96.04,96.17,95.89,96.1,132627.0,81.666,81.7766,81.5385,81.7171,132627.0
2022-01-28 09:30:00,96.32,96.62,96.1,96.11,37421.0,81.9041,82.1592,81.7171,81.7256,37421.0
2022-01-28 09:35:00,96.1,96.15,95.46,95.64,10281.0,81.7171,81.7596,81.1729,81.3259,10281.0
2022-01-28 09:40:00,95.5,95.74,95.32,95.63,11220.0,81.2069,81.4109,81.0538,81.3174,11220.0
2022-01-28 09:45:00,95.7,95.74,95.32,95.57,17945.0,81.3769,81.4109,81.0538,81.2664,17945.0
2022-01-28 09:50:00,95.59,96.01,95.4,95.47,9088.0,81.2834,81.6405,81.1218,81.1814,9088.0
2022-01-28 09:55:00,95.47,95.63,95.27,95.45,8840.0,81.1814,81.3174,81.0113,81.1643,8840.0
2022-01-28 10:00:00,95.45,95.48,95.07,95.39,10550.0,81.1643,81.1899,80.8412,81.1133,10550.0
2022-01-28 10:05:00,95.31,95.6,95.15,95.48,20757.0,81.0453,81.2919,80.9092,81.1899,20757.0
2022-01-28 10:10:00,95.47,95.8,95.34,95.47,9199.0,81.1814,81.462,81.0708,81.1814,9199.0
2022-01-28 10:15:00,95.37,95.68,95.23,95.68,15957.0,81.0963,81.3599,80.9773,81.3599,15957.0
2022-01-28 10:20:00,95.67,95.67,94.96,95.07,22972.0,81.3514,81.3514,80.7477,80.8412,22972.0
2022-01-28 10:25:00,95.0,95.0,94.64,94.87,25227.0,80.7817,80.7817,80.4756,80.6712,25227.0
2022-01-28 10:30:00,94.89,95.01,94.57,94.62,18097.0,80.6882,80.7902,80.4161,80.4586,18097.0
2022-01-28 10:35:00,94.72,95.01,94.54,94.76,11019.0,80.5436,80.7902,80.3905,80.5776,11019.0
2022-01-28 10:40:00,94.68,94.75,94.47,94.56,10375.0,80.5096,80.5691,80.331,80.4076,10375.0
2022-01-28 10:45:00,94.54,95.26,94.46,95.26,11635.0,80.3905,81.0028,80.3225,81.0028,11635.0
2022-01-28 10:50:00,95.16,95.55,95.16,95.45,9714.0,80.9178,81.2494,80.9178,81.1643,9714.0
2022-01-28 10:55:00,95.4,95.92,95.38,95.92,8545.0,81.1218,81.564,81.1048,81.564,8545.0
2022-01-28 11:00:00,95.86,95.93,95.41,95.41,14052.0,81.513,81.5725,81.1303,81.1303,14052.0
2022-01-28 11:05:00,95.53,95.77,95.53,95.67,6420.0,81.2324,81.4365,81.2324,81.3514,6420.0
2022-01-28 11:10:00,95.66,96.08,95.66,95.96,9364.0,81.3429,81.7001,81.3429,81.598,9364.0
2022-01-28 11:15:00,96.08,96.21,96.0,96.1,18681.0,81.7001,81.8106,81.632,81.7171,18681.0
2022-01-28 11:20:00,96.12,96.16,95.93,95.98,8875.0,81.7341,81.7681,81.5725,81.615,8875.0
2022-01-28 11:25:00,95.91,95.95,95.55,95.72,16044.0,81.5555,81.5895,81.2494,81.3939,16044.0
2022-01-28 11:30:00,95.77,95.86,95.53,95.75,8489.0,81.4365,81.513,81.2324,81.4194,8489.0
2022-01-28 11:35:00,95.73,96.27,95.67,96.16,16124.0,81.4024,81.8616,81.3514,81.7681,16124.0
2022-01-28 11:40:00,96.19,96.21,95.87,95.9,8074.0,81.7936,81.8106,81.5215,81.547,8074.0
2022-01-28 11:45:00,95.96,96.12,95.91,96.03,6025.0,81.598,81.7341,81.5555,81.6575,6025.0
2022-01-28 11:50:00,96.03,96.06,95.82,96.03,10284.0,81.6575,81.6831,81.479,81.6575,10284.0
2022-01-28 11:55:00,96.09,96.47,96.09,96.44,7187.0,81.7086,82.0317,81.7086,82.0062,7187.0
2022-01-28 12:00:00,96.43,96.7,96.42,96.64,9102.0,81.9977,82.2273,81.9892,82.1762,9102.0
2022-01-28 12:05:00,96.58,96.82,96.52,96.82,8693.0,82.1252,82.3293,82.0742,82.3293,8693.0
2022-01-28 12:10:00,96.8,96.81,96.45,96.62,6282.0,82.3123,82.3208,82.0147,82.1592,6282.0
2022-01-28 12:15:00,96.68,96.97,96.54,96.83,12715.0,82.2103,82.4569,82.0912,82.3378,12715.0
2022-01-28 12:20:00,96.82,96.82,96.3,96.36,4507.0,82.3293,82.3293,81.8871,81.9382,4507.0
2022-01-28 12:25:00,96.3,96.32,96.19,96.24,4006.0,81.8871,81.9041,81.7936,81.8361,4006.0
2022-01-28 12:30:00,96.23,96.35,96.15,96.28,6192.0,81.8276,81.9296,81.7596,81.8701,6192.0
2022-01-28 12:35:00,96.17,96.28,96.01,96.01,5971.0,81.7766,81.8701,81.6405,81.6405,5971.0
2022-01-28 12:40:00,95.94,96.07,95.94,96.04,5918.0,81.581,81.6916,81.581,81.666,5918.0
2022-01-28 12:45:00,96.04,96.09,95.81,95.93,7533.0,81.666,81.7086,81.4705,81.5725,7533.0
2022-01-28 12:50:00,95.93,95.94,95.7,95.78,7436.0,81.5725,81.581,81.3769,81.445,7436.0
2022-01-28 12:55:00,95.78,96.02,95.78,95.79,7838.0,81.445,81.649,81.445,81.4535,7838.0
2022-01-28 13:00:00,95.84,96.0,95.8,95.87,5975.0,81.496,81.632,81.462,81.5215,5975.0
2022-01-28 13:05:00,95.97,96.25,95.94,96.2,8753.0,81.6065,81.8446,81.581,81.8021,8753.0
2022-01-28 13:10:00,96.18,96.25,96.09,96.25,6541.0,81.7851,81.8446,81.7086,81.8446,6541.0
2022-01-28 13:15:00,96.26,96.29,96.12,96.2,6040.0,81.8531,81.8786,81.7341,81.8021,6040.0
2022-01-28 13:20:00,96.1,96.18,95.73,95.78,12628.0,81.7171,81.7851,81.4024,81.445,12628.0
2022-01-28 13:25:00,95.82,95.99,95.69,95.99,16342.0,81.479,81.6235,81.3684,81.6235,16342.0
2022-01-28 13:30:00,96.02,96.48,96.02,96.38,9083.0,81.649,82.0402,81.649,81.9552,9083.0
2022-01-28 13:35:00,96.4,96.47,96.24,96.24,8247.0,81.9722,82.0317,81.8361,81.8361,8247.0
2022-01-28 13:40:00,96.23,96.31,96.13,96.3,9234.0,81.8276,81.8956,81.7426,81.8871,9234.0
2022-01-28 13:45:00,96.23,96.39,96.17,96.25,8962.0,81.8276,81.9637,81.7766,81.8446,8962.0
2022-01-28 13:50:00,96.3,96.68,96.21,96.59,26779.0,81.8871,82.2103,81.8106,82.1337,26779.0
2022-01-28 13:55:00,96.54,96.74,96.51,96.55,18491.0,82.0912,82.2613,82.0657,82.0997,18491.0
2022-01-28 14:00:00,96.59,96.75,96.48,96.48,11854.0,82.1337,82.2698,82.0402,82.0402,11854.0
2022-01-28 14:05:00,96.42,96.45,96.31,96.37,9799.0,81.9892,82.0147,81.8956,81.9467,9799.0
2022-01-28 14:10:00,96.38,96.4,95.92,95.92,9084.0,81.9552,81.9722,81.564,81.564,9084.0
2022-01-28 14:15:00,95.87,95.91,95.58,95.64,10482.0,81.5215,81.5555,81.2749,81.3259,10482.0
2022-01-28 14:20:00,95.59,95.61,95.3,95.3,6119.0,81.2834,81.3004,81.0368,81.0368,6119.0
2022-01-28 14:25:00,95.43,95.47,95.23,95.24,7397.0,81.1473,81.1814,80.9773,80.9858,7397.0
2022-01-28 14:30:00,95.23,95.44,95.11,95.32,9305.0,80.9773,81.1558,80.8752,81.0538,9305.0
2022-01-28 14:35:00,95.35,95.47,95.24,95.39,9043.0,81.0793,81.1814,80.9858,81.1133,9043.0
2022-01-28 14:40:00,95.48,95.84,95.48,95.84,12464.0,81.1899,81.496,81.1899,81.496,12464.0
2022-01-28 14:45:00,95.87,96.12,95.79,96.1,14448.0,81.5215,81.7341,81.4535,81.7171,14448.0
2022-01-28 14:50:00,96.07,96.24,96.0,96.11,14550.0,81.6916,81.8361,81.632,81.7256,14550.0
2022-01-28 14:55:00,96.07,96.44,96.07,96.39,12012.0,81.6916,82.0062,81.6916,81.9637,12012.0
2022-01-28 15:00:00,96.42,96.54,96.29,96.45,8624.0,81.9892,82.0912,81.8786,82.0147,8624.0
2022-01-28 15:05:00,96.45,96.57,96.42,96.5,6779.0,82.0147,82.1167,81.9892,82.0572,6779.0
2022-01-28 15:10:00,96.44,96.53,96.29,96.41,10666.0,82.0062,82.0827,81.8786,81.9807,10666.0
2022-01-28 15:15:00,96.49,96.57,96.41,96.55,8902.0,82.0487,82.1167,81.9807,82.0997,8902.0
2022-01-28 15:20:00,96.51,96.78,96.47,96.69,13884.0,82.0657,82.2953,82.0317,82.2188,13884.0
2022-01-28 15:25:00,96.67,96.78,96.59,96.78,16341.0,82.2018,82.2953,82.1337,82.2953,16341.0
2022-01-28 15:30:00,96.73,97.04,96.38,96.84,23882.0,82.2528,82.5164,81.9552,82.3463,23882.0
2022-01-28 15:35:00,96.88,96.9,96.71,96.83,22615.0,82.3803,82.3973,82.2358,82.3378,22615.0
2022-01-28 15:40:00,96.85,97.07,96.77,97.02,36838.0,82.3548,82.5419,82.2868,82.4994,36838.0
2022-01-28 15:45:00,96.98,97.21,96.91,97.18,50835.0,82.4654,82.6609,82.4058,82.6354,50835.0
2022-01-28 15:50:00,97.22,97.52,97.17,97.48,86825.0,82.6694,82.9245,82.6269,82.8905,86825.0
2022-01-28 15:55:00,97.47,97.67,97.45,97.64,113025.0,82.882,83.0521,82.865,83.0266,113025.0
2022-01-31 09:30:00,96.97,97.8,96.96,97.64,51847.0,82.4569,83.1626,82.4484,83.0266,51847.0
2022-01-31 09:35:00,97.57,97.84,97.26,97.54,18163.0,82.9671,83.1966,82.7035,82.9415,18163.0
2022-01-31 09:40:00,97.49,97.65,97.0,97.03,24337.0,82.899,83.0351,82.4824,82.5079,24337.0
2022-01-31 09:45:00,97.01,97.49,96.96,97.34,19066.0,82.4909,82.899,82.4484,82.7715,19066.0
2022-01-31 09:50:00,97.26,97.97,97.23,97.85,10900.0,82.7035,83.3072,82.6779,83.2051,10900.0
2022-01-31 09:55:00,98.0,98.6,97.98,98.28,20808.0,83.3327,83.8429,83.3157,83.5708,20808.0
2022-01-31 10:00:00,98.3,98.43,98.02,98.05,21763.0,83.5878,83.6983,83.3497,83.3752,21763.0
2022-01-31 10:05:00,98.0,98.32,97.91,98.18,11426.0,83.3327,83.6048,83.2562,83.4858,11426.0
2022-01-31 10:10:00,98.18,98.19,97.75,97.8,31440.0,83.4858,83.4943,83.1201,83.1626,31440.0
2022-01-31 10:15:00,97.8,98.0,97.73,97.82,19622.0,83.1626,83.3327,83.1031,83.1796,19622.0
2022-01-31 10:20:00,97.87,98.48,97.81,98.12,44590.0,83.2222,83.7409,83.1711,83.4347,44590.0
2022-01-31 10:25:00,98.15,98.19,97.9,97.97,11231.0,83.4602,83.4943,83.2477,83.3072,11231.0
2022-01-31 10:30:00,97.9,98.01,97.75,97.95,9388.0,83.2477,83.3412,83.1201,83.2902,9388.0
2022-01-31 10:35:00,97.98,98.09,97.65,97.78,13276.0,83.3157,83.4092,83.0351,83.1456,13276.0
2022-01-31 10:40:00,97.72,97.92,97.61,97.9,12356.0,83.0946,83.2647,83.0011,83.2477,12356.0
2022-01-31 10:45:00,97.9,97.9,97.74,97.84,15538.0,83.2477,83.2477,83.1116,83.1966,15538.0
2022-01-31 10:50:00,97.83,98.16,97.8,98.11,29582.0,83.1881,83.4688,83.1626,83.4262,29582.0
2022-01-31 10:55:00,98.11,98.27,97.78,98.21,21250.0,83.4262,83.5623,83.1456,83.5113,21250.0
2022-01-31 11:00:00,98.27,98.42,98.23,98.23,8888.0,83.5623,83.6898,83.5283,83.5283,8888.0
2022-01-31 11:05:00,98.27,98.27,98.03,98.08,10558.0,83.5623,83.5623,83.3582,83.4007,10558.0
2022-01-31 11:10:00,98.07,98.42,97.89,98.37,29547.0,83.3922,83.6898,83.2392,83.6473,29547.0
2022-01-31 11:15:00,98.37,98.37,98.17,98.21,9741.0,83.6473,83.6473,83.4773,83.5113,9741.0
2022-01-31 11:20:00,98.24,98.38,98.18,98.34,15078.0,83.5368,83.6558,83.4858,83.6218,15078.0
2022-01-31 11:25:00,98.34,98.67,98.32,98.67,14784.0,83.6218,83.9024,83.6048,83.9024,14784.0
2022-01-31 11:30:00,98.73,98.73,98.41,98.67,15034.0,83.9534,83.9534,83.6813,83.9024,15034.0
2022-01-31 11:35:00,98.71,98.74,98.38,98.41,16447.0,83.9364,83.9619,83.6558,83.6813,16447.0
2022-01-31 11:40:00,98.44,98.5,98.33,98.48,18018.0,83.7068,83.7579,83.6133,83.7409,18018.0
2022-01-31 11:45:00,98.51,98.6,98.43,98.55,9491.0,83.7664,83.8429,83.6983,83.8004,9491.0
2022-01-31 11:50:00,98.57,98.77,98.57,98.73,8330.0,83.8174,83.9875,83.8174,83.9534,8330.0
2022-01-31 11:55:00,98.75,98.8,98.73,98.76,7769.0,83.9704,84.013,83.9534,83.979,7769.0
2022-01-31 12:00:00,98.83,98.95,98.78,98.93,14183.0,84.0385,84.1405,83.996,84.1235,14183.0
2022-01-31 12:05:00,98.91,99.17,98.9,99.01,15218.0,84.1065,84.3276,84.098,84.1915,15218.0
2022-01-31 12:10:00,98.98,99.03,98.8,98.8,5797.0,84.166,84.2085,84.013,84.013,5797.0
2022-01-31 12:15:00,98.87,99.12,98.86,99.11,7856.0,84.0725,84.2851,84.064,84.2766,7856.0
2022-01-31 12:20:00,99.1,99.13,98.92,98.99,20992.0,84.2681,84.2936,84.115,84.1745,20992.0
2022-01-31 12:25:00,98.96,99.08,98.9,99.04,8585.0,84.149,84.2511,84.098,84.217,8585.0
2022-01-31 12:30:00,99.06,99.08,98.61,98.64,9648.0,84.2341,84.2511,83.8514,83.8769,9648.0
2022-01-31 12:35:00,98.66,98.72,98.47,98.65,14481.0,83.8939,83.9449,83.7324,83.8854,14481.0
2022-01-31 12:40:00,98.64,98.8,98.59,98.65,8471.0,83.8769,84.013,83.8344,83.8854,8471.0
2022-01-31 12:45:00,98.72,98.82,98.68,98.79,7630.0,83.9449,84.03,83.9109,84.0045,7630.0
2022-01-31 12:50:00,98.81,98.98,98.76,98.96,5403.0,84.0215,84.166,83.979,84.149,5403.0
2022-01-31 12:55:00,98.98,99.05,98.97,99.01,6306.0,84.166,84.2255,84.1575,84.1915,6306.0
2022-01-31 13:00:00,99.0,99.03,98.87,98.99,6925.0,84.183,84.2085,84.0725,84.1745,6925.0
2022-01-31 13:05:00,98.98,98.99,98.89,98.96,7654.0,84.166,84.1745,84.0895,84.149,7654.0
2022-01-31 13:10:00,98.92,99.03,98.85,99.03,6865.0,84.115,84.2085,84.0555,84.2085,6865.0
2022-01-31 13:15:00,99.04,99.34,98.97,99.31,16796.0,84.217,84.4721,84.1575,84.4466,16796.0
2022-01-31 13:20:00,99.31,99.4,99.26,99.32,21128.0,84.4466,84.5232,84.4041,84.4551,21128.0
2022-01-31 13:25:00,99.35,99.35,99.08,99.08,7327.0,84.4806,84.4806,84.2511,84.2511,7327.0
2022-01-31 13:30:00,99.01,99.08,98.92,99.06,5670.0,84.1915,84.2511,84.115,84.2341,5670.0
2022-01-31 13:35:00,99.13,99.2,99.0,99.12,5205.0,84.2936,84.3531,84.183,84.2851,5205.0
2022-01-31 13:40:00,99.11,99.26,99.03,99.17,9942.0,84.2766,84.4041,84.2085,84.3276,9942.0
2022-01-31 13:45:00,99.16,99.23,99.03,99.14,7516.0,84.3191,84.3786,84.2085,84.3021,7516.0
2022-01-31 13:50:00,99.17,99.35,99.17,99.26,17614.0,84.3276,84.4806,84.3276,84.4041,17614.0
2022-01-31 13:55:00,99.27,99.32,99.14,99.29,7774.0,84.4126,84.4551,84.3021,84.4296,7774.0
2022-01-31 14:00:00,99.27,99.34,99.1,99.2,12186.0,84.4126,84.4721,84.2681,84.3531,12186.0
2022-01-31 14:05:00,99.21,99.4,99.2,99.23,7228.0,84.3616,84.5232,84.3531,84.3786,7228.0
2022-01-31 14:10:00,99.23,99.39,99.23,99.26,5259.0,84.3786,84.5147,84.3786,84.4041,5259.0
2022-01-31 14:15:00,99.25,99.28,99.17,99.18,5391.0,84.3956,84.4211,84.3276,84.3361,5391.0
2022-01-31 14:20:00,99.16,99.31,99.09,99.26,5213.0,84.3191,84.4466,84.2596,84.4041,5213.0
2022-01-31 14:25:00,99.23,99.29,99.12,99.25,7137.0,84.3786,84.4296,84.2851,84.3956,7137.0
2022-01-31 14:30:00,99.25,99.32,99.16,99.28,19147.0,84.3956,84.4551,84.3191,84.4211,19147.0
2022-01-31 14:35:00,99.25,99.3,99.04,99.04,10182.0,84.3956,84.4381,84.217,84.217,10182.0
2022-01-31 14:40:00,99.07,99.12,99.02,99.06,6901.0,84.2426,84.2851,84.2,84.2341,6901.0
2022-01-31 14:45:00,99.05,99.09,98.89,98.89,10116.0,84.2255,84.2596,84.0895,84.0895,10116.0
2022-01-31 14:50:00,98.92,98.95,98.76,98.79,9243.0,84.115,84.1405,83.979,84.0045,9243.0
2022-01-31 14:55:00,98.79,98.87,98.75,98.76,6206.0,84.0045,84.0725,83.9704,83.979,6206.0
2022-01-31 15:00:00,98.74,99.04,98.72,99.0,7698.0,83.9619,84.217,83.9449,84.183,7698.0
2022-01-31 15:05:00,99.04,99.08,98.62,98.62,7911.0,84.217,84.2511,83.8599,83.8599,7911.0
2022-01-31 15:10:00,98.64,98.65,98.21,98.26,6661.0,83.8769,83.8854,83.5113,83.5538,6661.0
2022-01-31 15:15:00,98.23,98.34,98.1,98.13,14043.0,83.5283,83.6218,83.4177,83.4432,14043.0
2022-01-31 15:20:00,98.16,98.53,98.16,98.46,16523.0,83.4688,83.7834,83.4688,83.7239,16523.0
2022-01-31 15:25:00,98.46,98.54,98.42,98.47,16637.0,83.7239,83.7919,83.6898,83.7324,16637.0
2022-01-31 15:30:00,98.44,98.71,98.34,98.7,20166.0,83.7068,83.9364,83.6218,83.9279,20166.0
2022-01-31 15:35:00,98.7,98.72,98.53,98.62,27127.0,83.9279,83.9449,83.7834,83.8599,27127.0
2022-01-31 15:40:00,98.58,98.74,98.58,98.71,22444.0,83.8259,83.9619,83.8259,83.9364,22444.0
2022-01-31 15:45:00,98.72,99.0,98.69,99.0,31764.0,83.9449,84.183,83.9194,84.183,31764.0
2022-01-31 15:50:00,98.97,99.3,98.94,99.3,49323.0,84.1575,84.4381,84.132,84.4381,49323.0
2022-01-31 15:55:00,99.3,99.39,99.18,99.27,111277.0,84.4381,84.5147,84.3361,84.4126,111277.0
2022-02-01 09:30:00,99.3,100.45,99.25,100.32,37466.0,84.4381,85.416,84.3956,85.3055,37466.0
2022-02-01 09:35:00,100.33,100.47,99.88,99.88,16305.0,85.314,85.433,84.9313,84.9313,16305.0
2022-02-01 09:40:00,99.82,100.06,99.25,99.42,15142.0,84.8803,85.0844,84.3956,84.5402,15142.0
2022-02-01 09:45:00,99.4,99.65,99.22,99.54,21550.0,84.5232,84.7357,84.3701,84.6422,21550.0
2022-02-01 09:50:00,99.66,99.74,98.95,98.99,11928.0,84.7443,84.8123,84.1405,84.1745,11928.0
2022-02-01 09:55:00,99.0,99.2,98.88,99.14,8569.0,84.183,84.3531,84.081,84.3021,8569.0
2022-02-01 10:00:00,99.06,99.09,98.06,98.06,14260.0,84.2341,84.2596,83.3837,83.3837,14260.0
2022-02-01 10:05:00,98.0,98.13,97.74,98.09,12108.0,83.3327,83.4432,83.1116,83.4092,12108.0
2022-02-01 10:10:00,98.22,98.53,98.01,98.53,21035.0,83.5198,83.7834,83.3412,83.7834,21035.0
2022-02-01 10:15:00,98.55,98.55,98.3,98.31,7548.0,83.8004,83.8004,83.5878,83.5963,7548.0
2022-02-01 10:20:00,98.36,98.84,98.35,98.72,11719.0,83.6388,84.047,83.6303,83.9449,11719.0
2022-02-01 10:25:00,98.76,98.82,98.57,98.66,10562.0,83.979,84.03,83.8174,83.8939,10562.0
2022-02-01 10:30:00,98.65,99.28,98.65,99.1,12720.0,83.8854,84.4211,83.8854,84.2681,12720.0
2022-02-01 10:35:00,99.07,99.3,98.97,99.09,12021.0,84.2426,84.4381,84.1575,84.2596,12021.0
2022-02-01 10:40:00,99.08,99.19,98.73,98.91,5656.0,84.2511,84.3446,83.9534,84.1065,5656.0
2022-02-01 10:45:00,98.89,99.0,98.76,98.9,6632.0,84.0895,84.183,83.979,84.098,6632.0
2022-02-01 10:50:00,98.95,99.25,98.92,99.14,5329.0,84.1405,84.3956,84.115,84.3021,5329.0
2022-02-01 10:55:00,99.21,99.52,99.21,99.52,8340.0,84.3616,84.6252,84.3616,84.6252,8340.0
2022-02-01 11:00:00,99.52,99.57,99.29,99.37,7737.0,84.6252,84.6677,84.4296,84.4977,7737.0
2022-02-01 11:05:00,99.37,99.54,99.27,99.48,9377.0,84.4977,84.6422,84.4126,84.5912,9377.0
2022-02-01 11:10:00,99.54,99.8,99.48,99.75,10081.0,84.6422,84.8633,84.5912,84.8208,10081.0
2022-02-01 11:15:00,99.79,99.88,99.7,99.8,8433.0,84.8548,84.9313,84.7783,84.8633,8433.0
2022-02-01 11:20:00,99.83,99.99,99.58,99.61,14799.0,84.8888,85.0249,84.6762,84.7017,14799.0
2022-02-01 11:25:00,99.59,99.76,99.48,99.67,7554.0,84.6847,84.8293,84.5912,84.7528,7554.0
2022-02-01 11:30:00,99.68,99.68,99.29,99.42,13722.0,84.7613,84.7613,84.4296,84.5402,13722.0
2022-02-01 11:35:00,99.45,99.45,99.29,99.45,6804.0,84.5657,84.5657,84.4296,84.5657,6804.0
2022-02-01 11:40:00,99.45,99.49,99.31,99.43,8539.0,84.5657,84.5997,84.4466,84.5487,8539.0
2022-02-01 11:45:00,99.45,99.63,99.4,99.45,6702.0,84.5657,84.7187,84.5232,84.5657,6702.0
2022-02-01 11:50:00,99.49,99.55,99.36,99.55,6649.0,84.5997,84.6507,84.4892,84.6507,6649.0
2022-02-01 11:55:00,99.55,99.68,99.53,99.66,8773.0,84.6507,84.7613,84.6337,84.7443,8773.0
2022-02-01 12:00:00,99.58,99.84,99.58,99.76,5276.0,84.6762,84.8973,84.6762,84.8293,5276.0
2022-02-01 12:05:00,99.76,99.85,99.67,99.84,4223.0,84.8293,84.9058,84.7528,84.8973,4223.0
2022-02-01 12:10:00,99.81,99.81,99.46,99.57,4524.0,84.8718,84.8718,84.5742,84.6677,4524.0
2022-02-01 12:15:00,99.6,99.67,99.57,99.65,5932.0,84.6932,84.7528,84.6677,84.7357,5932.0
2022-02-01 12:20:00,99.6,99.7,99.55,99.61,9741.0,84.6932,84.7783,84.6507,84.7017,9741.0
2022-02-01 12:25:00,99.61,99.61,99.36,99.4,11827.0,84.7017,84.7017,84.4892,84.5232,11827.0
2022-02-01 12:30:00,99.36,99.43,99.1,99.18,7458.0,84.4892,84.5487,84.2681,84.3361,7458.0
2022-02-01 12:35:00,99.18,99.4,99.18,99.25,5408.0,84.3361,84.5232,84.3361,84.3956,5408.0
2022-02-01 12:40:00,99.29,99.43,99.29,99.4,4407.0,84.4296,84.5487,84.4296,84.5232,4407.0
2022-02-01 12:45:00,99.41,99.46,99.29,99.29,4471.0,84.5317,84.5742,84.4296,84.4296,4471.0
2022-02-01 12:50:00,99.27,99.39,99.14,99.2,11091.0,84.4126,84.5147,84.3021,84.3531,11091.0
2022-02-01 12:55:00,99.3,99.59,99.3,99.58,3701.0,84.4381,84.6847,84.4381,84.6762,3701.0
2022-02-01 13:00:00,99.55,99.64,99.23,99.24,14505.0,84.6507,84.7272,84.3786,84.3871,14505.0
2022-02-01 13:05:00,99.21,99.38,99.21,99.35,5645.0,84.3616,84.5062,84.3616,84.4806,5645.0
2022-02-01 13:10:00,99.35,99.42,99.28,99.34,3037.0,84.4806,84.5402,84.4211,84.4721,3037.0
2022-02-01 13:15:00,99.29,99.37,99.25,99.34,4894.0,84.4296,84.4977,84.3956,84.4721,4894.0
2022-02-01 13:20:00,99.38,99.48,99.38,99.48,5612.0,84.5062,84.5912,84.5062,84.5912,5612.0
2022-02-01 13:25:00,99.48,99.54,99.44,99.54,6574.0,84.5912,84.6422,84.5572,84.6422,6574.0
2022-02-01 13:30:00,99.5,99.5,99.33,99.34,5219.0,84.6082,84.6082,84.4636,84.4721,5219.0
2022-02-01 13:35:00,99.3,99.51,99.27,99.49,3406.0,84.4381,84.6167,84.4126,84.5997,3406.0
2022-02-01 13:40:00,99.48,99.54,99.43,99.45,4800.0,84.5912,84.6422,84.5487,84.5657,4800.0
2022-02-01 13:45:00,99.45,99.5,99.38,99.39,8414.0,84.5657,84.6082,84.5062,84.5147,8414.0
2022-02-01 13:50:00,99.46,99.53,99.39,99.52,2150.0,84.5742,84.6337,84.5147,84.6252,2150.0
2022-02-01 13:55:00,99.49,99.5,99.21,99.32,5316.0,84.5997,84.6082,84.3616,84.4551,5316.0
2022-02-01 14:00:00,99.34,99.68,99.32,99.65,4335.0,84.4721,84.7613,84.4551,84.7357,4335.0
2022-02-01 14:05:00,99.65,99.67,99.58,99.59,3014.0,84.7357,84.7528,84.6762,84.6847,3014.0
2022-02-01 14:10:00,99.59,99.79,99.56,99.79,38526.0,84.6847,84.8548,84.6592,84.8548,38526.0
2022-02-01 14:15:00,99.82,99.88,99.6,99.6,6097.0,84.8803,84.9313,84.6932,84.6932,6097.0
2022-02-01 14:20:00,99.57,99.61,99.45,99.6,6071.0,84.6677,84.7017,84.5657,84.6932,6071.0
2022-02-01 14:25:00,99.62,99.68,99.55,99.68,5448.0,84.7102,84.7613,84.6507,84.7613,5448.0
2022-02-01 14:30:00,99.65,99.76,99.59,99.68,8749.0,84.7357,84.8293,84.6847,84.7613,8749.0
2022-02-01 14:35:00,99.75,99.75,99.58,99.71,5918.0,84.8208,84.8208,84.6762,84.7868,5918.0
2022-02-01 14:40:00,99.72,99.86,99.63,99.86,12339.0,84.7953,84.9143,84.7187,84.9143,12339.0
2022-02-01 14:45:00,99.83,99.9,99.75,99.82,9185.0,84.8888,84.9483,84.8208,84.8803,9185.0
2022-02-01 14:50:00,99.8,99.9,99.7,99.85,6387.0,84.8633,84.9483,84.7783,84.9058,6387.0
2022-02-01 14:55:00,99.9,99.97,99.87,99.94,9956.0,84.9483,85.0079,84.9228,84.9823,9956.0
2022-02-01 15:00:00,99.94,100.17,99.91,100.16,21490.0,84.9823,85.1779,84.9568,85.1694,21490.0
2022-02-01 15:05:00,100.15,100.19,100.01,100.15,11716.0,85.1609,85.1949,85.0419,85.1609,11716.0
2022-02-01 15:10:00,100.15,100.17,100.0,100.1,9267.0,85.1609,85.1779,85.0334,85.1184,9267.0
2022-02-01 15:15:00,100.11,100.16,100.0,100.07,8950.0,85.1269,85.1694,85.0334,85.0929,8950.0
2022-02-01 15:20:00,100.12,100.24,100.05,100.24,12491.0,85.1354,85.2374,85.0759,85.2374,12491.0
2022-02-01 15:25:00,100.23,100.31,100.14,100.25,16107.0,85.2289,85.297,85.1524,85.2459,16107.0
2022-02-01 15:30:00,100.29,100.41,100.28,100.35,17262.0,85.28,85.382,85.2715,85.331,17262.0
2022-02-01 15:35:00,100.33,100.45,100.26,100.31,17051.0,85.314,85.416,85.2545,85.297,17051.0
2022-02-01 15:40:00,100.33,100.43,100.29,100.4,20794.0,85.314,85.399,85.28,85.3735,20794.0
2022-02-01 15:45:00,100.4,100.51,100.38,100.47,34327.0,85.3735,85.467,85.3565,85.433,34327.0
2022-02-01 15:50:00,100.48,100.55,100.4,100.47,104977.0,85.4415,85.501,85.3735,85.433,104977.0
2022-02-01 15:55:00,100.47,100.68,100.44,100.45,132306.0,85.433,85.6116,85.4075,85.416,132306.0
2022-02-02 09:30:00,100.24,100.5,99.4,99.62,65128.0,85.2374,85.4585,84.5232,84.7102,65128.0
2022-02-02 09:35:00,99.7,99.87,98.61,98.61,22379.0,84.7783,84.9228,83.8514,83.8514,22379.0
2022-02-02 09:40:00,98.61,98.61,97.68,97.72,38398.0,83.8514,83.8514,83.0606,83.0946,38398.0
2022-02-02 09:45:00,97.63,97.98,97.36,97.42,60170.0,83.0181,83.3157,82.7885,82.8395,60170.0
2022-02-02 09:50:00,97.41,98.3,97.35,98.28,41209.0,82.831,83.5878,82.78,83.5708,41209.0
2022-02-02 09:55:00,98.35,98.53,97.93,97.94,31036.0,83.6303,83.7834,83.2732,83.2817,31036.0
2022-02-02 10:00:00,98.04,98.61,97.95,98.47,21657.0,83.3667,83.8514,83.2902,83.7324,21657.0
2022-02-02 10:05:00,98.34,98.52,98.12,98.36,23376.0,83.6218,83.7749,83.4347,83.6388,23376.0
2022-02-02 10:10:00,98.28,98.33,97.98,98.1,19729.0,83.5708,83.6133,83.3157,83.4177,19729.0
2022-02-02 10:15:00,98.15,98.55,98.14,98.34,19911.0,83.4602,83.8004,83.4517,83.6218,19911.0
2022-02-02 10:20:00,98.52,98.56,98.2,98.2,6336.0,83.7749,83.8089,83.5028,83.5028,6336.0
2022-02-02 10:25:00,98.2,98.21,97.78,97.94,15319.0,83.5028,83.5113,83.1456,83.2817,15319.0
2022-02-02 10:30:00,97.96,98.17,97.81,97.92,21170.0,83.2987,83.4773,83.1711,83.2647,21170.0
2022-02-02 10:35:00,97.89,98.12,97.67,98.09,36785.0,83.2392,83.4347,83.0521,83.4092,36785.0
2022-02-02 10:40:00,98.09,98.41,98.09,98.32,16569.0,83.4092,83.6813,83.4092,83.6048,16569.0
2022-02-02 10:45:00,98.32,98.58,98.31,98.55,20594.0,83.6048,83.8259,83.5963,83.8004,20594.0
2022-02-02 10:50:00,98.53,98.66,98.14,98.23,19607.0,83.7834,83.8939,83.4517,83.5283,19607.0
2022-02-02 10:55:00,98.25,98.34,98.08,98.21,18425.0,83.5453,83.6218,83.4007,83.5113,18425.0
2022-02-02 11:00:00,98.18,98.29,97.97,98.03,16868.0,83.4858,83.5793,83.3072,83.3582,16868.0
2022-02-02 11:05:00,97.92,97.99,97.75,97.79,18080.0,83.2647,83.3242,83.1201,83.1541,18080.0
2022-02-02 11:10:00,97.74,97.8,97.42,97.47,55487.0,83.1116,83.1626,82.8395,82.882,55487.0
2022-02-02 11:15:00,97.47,97.64,97.41,97.6,19477.0,82.882,83.0266,82.831,82.9926,19477.0
2022-02-02 11:20:00,97.61,97.65,97.39,97.45,21323.0,83.0011,83.0351,82.814,82.865,21323.0
2022-02-02 11:25:00,97.44,97.61,97.43,97.5,14302.0,82.8565,83.0011,82.848,82.9075,14302.0
2022-02-02 11:30:00,97.48,97.51,97.14,97.27,22721.0,82.8905,82.916,82.6014,82.712,22721.0
2022-02-02 11:35:00,97.24,97.32,97.11,97.12,13553.0,82.6864,82.7545,82.5759,82.5844,13553.0
2022-02-02 11:40:00,97.15,97.38,97.14,97.25,10368.0,82.6099,82.8055,82.6014,82.6949,10368.0
2022-02-02 11:45:00,97.21,97.59,97.17,97.42,9933.0,82.6609,82.9841,82.6269,82.8395,9933.0
2022-02-02 11:50:00,97.42,97.44,97.32,97.41,13996.0,82.8395,82.8565,82.7545,82.831,13996.0
2022-02-02 11:55:00,97.36,97.36,97.26,97.35,11236.0,82.7885,82.7885,82.7035,82.78,11236.0
2022-02-02 12:00:00,97.33,97.46,97.15,97.18,12273.0,82.763,82.8735,82.6099,82.6354,12273.0
2022-02-02 12:05:00,97.2,97.77,97.2,97.77,17822.0,82.6524,83.1371,82.6524,83.1371,17822.0
2022-02-02 12:10:00,97.75,97.79,97.63,97.68,15321.0,83.1201,83.1541,83.0181,83.0606,15321.0
2022-02-02 12:15:00,97.66,97.91,97.62,97.69,12924.0,83.0436,83.2562,83.0096,83.0691,12924.0
2022-02-02 12:20:00,97.7,97.89,97.7,97.77,10047.0,83.0776,83.2392,83.0776,83.1371,10047.0
2022-02-02 12:25:00,97.71,97.81,97.67,97.75,14151.0,83.0861,83.1711,83.0521,83.1201,14151.0
2022-02-02 12:30:00,97.71,97.94,97.68,97.93,9960.0,83.0861,83.2817,83.0606,83.2732,9960.0
2022-02-02 12:35:00,97.9,97.93,97.81,97.91,5205.0,83.2477,83.2732,83.1711,83.2562,5205.0
2022-02-02 12:40:00,97.89,97.93,97.73,97.92,9904.0,83.2392,83.2732,83.1031,83.2647,9904.0
2022-02-02 12:45:00,97.92,98.11,97.91,98.08,9347.0,83.2647,83.4262,83.2562,83.4007,9347.0
2022-02-02 12:50:00,98.14,98.3,98.1,98.28,7512.0,83.4517,83.5878,83.4177,83.5708,7512.0
2022-02-02 12:55:00,98.25,98.33,98.13,98.33,7435.0,83.5453,83.6133,83.4432,83.6133,7435.0
2022-02-02 13:00:00,98.32,98.47,98.31,98.39,13193.0,83.6048,83.7324,83.5963,83.6643,13193.0
2022-02-02 13:05:00,98.35,98.41,98.28,98.29,7540.0,83.6303,83.6813,83.5708,83.5793,7540.0
2022-02-02 13:10:00,98.28,98.63,98.2,98.6,14282.0,83.5708,83.8684,83.5028,83.8429,14282.0
2022-02-02 13:15:00,98.62,98.75,98.49,98.5,12097.0,83.8599,83.9704,83.7494,83.7579,12097.0
2022-02-02 13:20:00,98.48,98.51,98.4,98.45,6487.0,83.7409,83.7664,83.6728,83.7153,6487.0
2022-02-02 13:25:00,98.45,98.49,98.28,98.4,6219.0,83.7153,83.7494,83.5708,83.6728,6219.0
2022-02-02 13:30:00,98.36,98.43,98.23,98.27,13042.0,83.6388,83.6983,83.5283,83.5623,13042.0
2022-02-02 13:35:00,98.26,98.32,98.17,98.31,8250.0,83.5538,83.6048,83.4773,83.5963,8250.0
2022-02-02 13:40:00,98.27,98.49,98.26,98.44,5192.0,83.5623,83.7494,83.5538,83.7068,5192.0
2022-02-02 13:45:00,98.45,98.52,98.35,98.36,8195.0,83.7153,83.7749,83.6303,83.6388,8195.0
2022-02-02 13:50:00,98.37,98.47,98.3,98.46,4681.0,83.6473,83.7324,83.5878,83.7239,4681.0
2022-02-02 13:55:00,98.47,98.73,98.45,98.72,10766.0,83.7324,83.9534,83.7153,83.9449,10766.0
2022-02-02 14:00:00,98.72,98.78,98.63,98.72,8536.0,83.9449,83.996,83.8684,83.9449,8536.0
2022-02-02 14:05:00,98.73,98.75,98.56,98.75,6237.0,83.9534,83.9704,83.8089,83.9704,6237.0
2022-02-02 14:10:00,98.75,98.77,98.61,98.63,18383.0,83.9704,83.9875,83.8514,83.8684,18383.0
2022-02-02 14:15:00,98.63,98.65,98.43,98.57,8983.0,83.8684,83.8854,83.6983,83.8174,8983.0
2022-02-02 14:20:00,98.55,98.6,98.48,98.48,7399.0,83.8004,83.8429,83.7409,83.7409,7399.0
2022-02-02 14:25:00,98.47,98.59,98.4,98.59,8243.0,83.7324,83.8344,83.6728,83.8344,8243.0
2022-02-02 14:30:00,98.63,98.77,98.55,98.77,8284.0,83.8684,83.9875,83.8004,83.9875,8284.0
2022-02-02 14:35:00,98.77,98.83,98.73,98.79,7772.0,83.9875,84.0385,83.9534,84.0045,7772.0
2022-02-02 14:40:00,98.82,99.01,98.77,98.87,11029.0,84.03,84.1915,83.9875,84.0725,11029.0
2022-02-02 14:45:00,98.89,98.94,98.79,98.89,7067.0,84.0895,84.132,84.0045,84.0895,7067.0
2022-02-02 14:50:00,98.92,98.92,98.75,98.81,7922.0,84.115,84.115,83.9704,84.0215,7922.0
2022-02-02 14:55:00,98.82,98.95,98.76,98.79,15251.0,84.03,84.1405,83.979,84.0045,15251.0
2022-02-02 15:00:00,98.8,98.92,98.72,98.88,20000.0,84.013,84.115,83.9449,84.081,20000.0
2022-02-02 15:05:00,98.85,98.9,98.74,98.78,13113.0,84.0555,84.098,83.9619,83.996,13113.0
2022-02-02 15:10:00,98.77,98.9,98.73,98.84,27239.0,83.9875,84.098,83.9534,84.047,27239.0
2022-02-02 15:15:00,98.87,99.2,98.86,99.2,21294.0,84.0725,84.3531,84.064,84.3531,21294.0
2022-02-02 15:20:00,99.22,99.24,99.04,99.05,21352.0,84.3701,84.3871,84.217,84.2255,21352.0
2022-02-02 15:25:00,99.06,99.25,98.99,99.12,25215.0,84.2341,84.3956,84.1745,84.2851,25215.0
2022-02-02 15:30:00,99.13,99.14,98.89,99.0,27048.0,84.2936,84.3021,84.0895,84.183,27048.0
2022-02-02 15:35:00,99.0,99.09,98.89,99.0,23495.0,84.183,84.2596,84.0895,84.183,23495.0
2022-02-02 15:40:00,98.99,99.1,98.92,99.0,25967.0,84.1745,84.2681,84.115,84.183,25967.0
2022-02-02 15:45:00,99.02,99.24,99.01,99.19,40005.0,84.2,84.3871,84.1915,84.3446,40005.0
2022-02-02 15:50:00,99.19,99.2,98.9,98.97,48734.0,84.3446,84.3531,84.098,84.1575,48734.0
2022-02-02 15:55:00,98.99,99.18,98.98,99.09,135452.0,84.1745,84.3361,84.166,84.2596,135452.0
2022-02-03 09:30:00,98.32,98.68,97.97,98.41,73091.0,83.6048,83.9109,83.3072,83.6813,73091.0
2022-02-03 09:35:00,98.7,99.23,98.49,99.12,17735.0,83.9279,84.3786,83.7494,84.2851,17735.0
2022-02-03 09:40:00,98.85,98.92,98.47,98.6,14898.0,84.0555,84.115,83.7324,83.8429,14898.0
2022-02-03 09:45:00,98.6,98.81,98.21,98.34,17915.0,83.8429,84.0215,83.5113,83.6218,17915.0
2022-02-03 09:50:00,98.31,98.63,98.0,98.28,15427.0,83.5963,83.8684,83.3327,83.5708,15427.0
2022-02-03 09:55:00,98.33,98.37,98.1,98.1,10570.0,83.6133,83.6473,83.4177,83.4177,10570.0
2022-02-03 10:00:00,98.1,98.51,98.1,98.3,16486.0,83.4177,83.7664,83.4177,83.5878,16486.0
2022-02-03 10:05:00,98.26,98.52,98.21,98.52,9447.0,83.5538,83.7749,83.5113,83.7749,9447.0
2022-02-03 10:10:00,98.5,98.56,98.3,98.34,15541.0,83.7579,83.8089,83.5878,83.6218,15541.0
2022-02-03 10:15:00,98.37,98.93,98.37,98.93,12989.0,83.6473,84.1235,83.6473,84.1235,12989.0
2022-02-03 10:20:00,98.9,99.05,98.76,98.8,5977.0,84.098,84.2255,83.979,84.013,5977.0
2022-02-03 10:25:00,98.8,98.81,98.61,98.8,8321.0,84.013,84.0215,83.8514,84.013,8321.0
2022-02-03 10:30:00,98.87,99.12,98.84,98.84,4133.0,84.0725,84.2851,84.047,84.047,4133.0
2022-02-03 10:35:00,98.83,98.94,98.74,98.94,9393.0,84.0385,84.132,83.9619,84.132,9393.0
2022-02-03 10:40:00,98.84,99.02,98.79,99.02,5755.0,84.047,84.2,84.0045,84.2,5755.0
2022-02-03 10:45:00,99.05,99.05,98.73,98.78,6791.0,84.2255,84.2255,83.9534,83.996,6791.0
2022-02-03 10:50:00,98.82,99.09,98.77,99.04,10121.0,84.03,84.2596,83.9875,84.217,10121.0
2022-02-03 10:55:00,99.04,99.25,98.99,99.03,7872.0,84.217,84.3956,84.1745,84.2085,7872.0
2022-02-03 11:00:00,99.0,99.05,98.72,98.73,9941.0,84.183,84.2255,83.9449,83.9534,9941.0
2022-02-03 11:05:00,98.74,99.0,98.74,98.95,9959.0,83.9619,84.183,83.9619,84.1405,9959.0
2022-02-03 11:10:00,99.04,99.14,98.98,99.08,7614.0,84.217,84.3021,84.166,84.2511,7614.0
2022-02-03 11:15:00,99.05,99.06,98.95,98.95,5772.0,84.2255,84.2341,84.1405,84.1405,5772.0
2022-02-03 11:20:00,98.95,98.95,98.73,98.79,11654.0,84.1405,84.1405,83.9534,84.0045,11654.0
2022-02-03 11:25:00,98.79,98.87,98.69,98.8,12352.0,84.0045,84.0725,83.9194,84.013,12352.0
2022-02-03 11:30:00,98.76,98.86,98.69,98.73,10224.0,83.979,84.064,83.9194,83.9534,10224.0
2022-02-03 11:35:00,98.75,98.8,98.56,98.64,8497.0,83.9704,84.013,83.8089,83.8769,8497.0
2022-02-03 11:40:00,98.66,98.66,98.37,98.39,8179.0,83.8939,83.8939,83.6473,83.6643,8179.0
2022-02-03 11:45:00,98.39,98.45,98.2,98.31,14264.0,83.6643,83.7153,83.5028,83.5963,14264.0
2022-02-03 11:50:00,98.33,98.33,98.16,98.19,8178.0,83.6133,83.6133,83.4688,83.4943,8178.0
2022-02-03 11:55:00,98.21,98.22,97.83,97.86,18550.0,83.5113,83.5198,83.1881,83.2137,18550.0
2022-02-03 12:00:00,97.81,97.9,97.62,97.63,9056.0,83.1711,83.2477,83.0096,83.0181,9056.0
2022-02-03 12:05:00,97.65,98.08,97.64,98.06,10870.0,83.0351,83.4007,83.0266,83.3837,10870.0
2022-02-03 12:10:00,98.03,98.32,97.94,98.32,7908.0,83.3582,83.6048,83.2817,83.6048,7908.0
2022-02-03 12:15:00,98.26,98.3,98.17,98.17,7818.0,83.5538,83.5878,83.4773,83.4773,7818.0
2022-02-03 12:20:00,98.17,98.4,98.15,98.4,6302.0,83.4773,83.6728,83.4602,83.6728,6302.0
2022-02-03 12:25:00,98.43,98.53,98.18,98.21,8153.0,83.6983,83.7834,83.4858,83.5113,8153.0
2022-02-03 12:30:00,98.21,98.29,97.99,98.08,6634.0,83.5113,83.5793,83.3242,83.4007,6634.0
2022-02-03 12:35:00,98.12,98.38,98.11,98.25,8099.0,83.4347,83.6558,83.4262,83.5453,8099.0
2022-02-03 12:40:00,98.25,98.29,98.14,98.19,2926.0,83.5453,83.5793,83.4517,83.4943,2926.0
2022-02-03 12:45:00,98.2,98.22,98.04,98.07,6468.0,83.5028,83.5198,83.3667,83.3922,6468.0
2022-02-03 12:50:00,98.13,98.27,98.13,98.14,5701.0,83.4432,83.5623,83.4432,83.4517,5701.0
2022-02-03 12:55:00,98.2,98.2,97.96,98.12,8809.0,83.5028,83.5028,83.2987,83.4347,8809.0
2022-02-03 13:00:00,98.1,98.1,97.94,97.95,6423.0,83.4177,83.4177,83.2817,83.2902,6423.0
2022-02-03 13:05:00,98.0,98.02,97.9,97.9,6892.0,83.3327,83.3497,83.2477,83.2477,6892.0
2022-02-03 13:10:00,97.89,97.92,97.77,97.77,3881.0,83.2392,83.2647,83.1371,83.1371,3881.0
2022-02-03 13:15:00,97.86,97.93,97.83,97.93,5589.0,83.2137,83.2732,83.1881,83.2732,5589.0
2022-02-03 13:20:00,97.87,98.09,97.8,97.94,12859.0,83.2222,83.4092,83.1626,83.2817,12859.0
2022-02-03 13:25:00,97.94,97.96,97.85,97.92,3316.0,83.2817,83.2987,83.2051,83.2647,3316.0
2022-02-03 13:30:00,97.89,98.31,97.89,98.25,7519.0,83.2392,83.5963,83.2392,83.5453,7519.0
2022-02-03 13:35:00,98.17,98.24,98.07,98.15,15049.0,83.4773,83.5368,83.3922,83.4602,15049.0
2022-02-03 13:40:00,98.13,98.16,98.1,98.1,3527.0,83.4432,83.4688,83.4177,83.4177,3527.0
2022-02-03 13:45:00,98.15,98.24,98.1,98.14,6589.0,83.4602,83.5368,83.4177,83.4517,6589.0
2022-02-03 13:50:00,98.1,98.14,98.02,98.03,3322.0,83.4177,83.4517,83.3497,83.3582,3322.0
2022-02-03 13:55:00,98.06,98.2,98.03,98.17,7172.0,83.3837,83.5028,83.3582,83.4773,7172.0
2022-02-03 14:00:00,98.19,98.31,98.09,98.3,6052.0,83.4943,83.5963,83.4092,83.5878,6052.0
2022-02-03 14:05:00,98.2,98.36,98.16,98.33,4158.0,83.5028,83.6388,83.4688,83.6133,4158.0
2022-02-03 14:10:00,98.33,98.36,98.18,98.25,2471.0,83.6133,83.6388,83.4858,83.5453,2471.0
2022-02-03 14:15:00,98.22,98.28,98.17,98.28,7115.0,83.5198,83.5708,83.4773,83.5708,7115.0
2022-02-03 14:20:00,98.25,98.26,98.15,98.15,4598.0,83.5453,83.5538,83.4602,83.4602,4598.0
2022-02-03 14:25:00,98.19,98.2,98.04,98.09,6549.0,83.4943,83.5028,83.3667,83.4092,6549.0
2022-02-03 14:30:00,98.06,98.12,98.03,98.08,8386.0,83.3837,83.4347,83.3582,83.4007,8386.0
2022-02-03 14:35:00,98.12,98.14,97.92,97.93,19687.0,83.4347,83.4517,83.2647,83.2732,19687.0
2022-02-03 14:40:00,97.92,97.94,97.6,97.68,39418.0,83.2647,83.2817,82.9926,83.0606,39418.0
2022-02-03 14:45:00,97.69,97.69,97.5,97.59,14732.0,83.0691,83.0691,82.9075,82.9841,14732.0
2022-02-03 14:50:00,97.59,97.85,97.59,97.78,16938.0,82.9841,83.2051,82.9841,83.1456,16938.0
2022-02-03 14:55:00,97.77,97.92,97.7,97.77,8282.0,83.1371,83.2647,83.0776,83.1371,8282.0
2022-02-03 15:00:00,97.79,97.85,97.48,97.55,9246.0,83.1541,83.2051,82.8905,82.95,9246.0
2022-02-03 15:05:00,97.55,97.59,97.46,97.51,5204.0,82.95,82.9841,82.8735,82.916,5204.0
2022-02-03 15:10:00,97.53,97.69,97.46,97.69,10375.0,82.933,83.0691,82.8735,83.0691,10375.0
2022-02-03 15:15:00,97.69,97.81,97.68,97.74,16262.0,83.0691,83.1711,83.0606,83.1116,16262.0
2022-02-03 15:20:00,97.7,97.77,97.64,97.73,13984.0,83.0776,83.1371,83.0266,83.1031,13984.0
2022-02-03 15:25:00,97.73,97.73,97.57,97.59,23124.0,83.1031,83.1031,82.9671,82.9841,23124.0
2022-02-03 15:30:00,97.57,97.59,97.25,97.26,18650.0,82.9671,82.9841,82.6949,82.7035,18650.0
2022-02-03 15:35:00,97.24,97.37,97.2,97.33,21538.0,82.6864,82.797,82.6524,82.763,21538.0
2022-02-03 15:40:00,97.31,97.34,97.21,97.26,26210.0,82.746,82.7715,82.6609,82.7035,26210.0
2022-02-03 15:45:00,97.25,97.25,97.0,97.04,39178.0,82.6949,82.6949,82.4824,82.5164,39178.0
2022-02-03 15:50:00,97.01,97.01,96.78,96.89,44257.0,82.4909,82.4909,82.2953,82.3888,44257.0
2022-02-03 15:55:00,96.89,97.29,96.89,97.09,92973.0,82.3888,82.729,82.3888,82.5589,92973.0
2022-02-04 09:30:00,97.26,97.56,96.31,96.31,25155.0,82.7035,82.9586,81.8956,81.8956,25155.0
2022-02-04 09:35:00,96.34,96.47,95.82,95.82,9604.0,81.9211,82.0317,81.479,81.479,9604.0
2022-02-04 09:40:00,95.82,96.6,95.82,96.25,9262.0,81.479,82.1422,81.479,81.8446,9262.0
2022-02-04 09:45:00,96.42,96.5,96.26,96.46,6991.0,81.9892,82.0572,81.8531,82.0232,6991.0
2022-02-04 09:50:00,96.23,96.38,96.1,96.1,8566.0,81.8276,81.9552,81.7171,81.7171,8566.0
2022-02-04 09:55:00,96.1,96.26,96.03,96.14,6871.0,81.7171,81.8531,81.6575,81.7511,6871.0
2022-02-04 10:00:00,96.18,96.75,96.1,96.39,15661.0,81.7851,82.2698,81.7171,81.9637,15661.0
2022-02-04 10:05:00,96.46,96.73,96.0,96.0,8318.0,82.0232,82.2528,81.632,81.632,8318.0
2022-02-04 10:10:00,96.06,96.23,95.97,96.14,7454.0,81.6831,81.8276,81.6065,81.7511,7454.0
2022-02-04 10:15:00,96.22,96.49,96.22,96.36,8352.0,81.8191,82.0487,81.8191,81.9382,8352.0
2022-02-04 10:20:00,96.36,96.64,96.28,96.59,7917.0,81.9382,82.1762,81.8701,82.1337,7917.0
2022-02-04 10:25:00,96.63,96.85,96.3,96.35,9013.0,82.1677,82.3548,81.8871,81.9296,9013.0
2022-02-04 10:30:00,96.34,96.64,96.24,96.62,14392.0,81.9211,82.1762,81.8361,82.1592,14392.0
2022-02-04 10:35:00,96.59,96.67,96.34,96.41,15346.0,82.1337,82.2018,81.9211,81.9807,15346.0
2022-02-04 10:40:00,96.39,96.52,96.11,96.11,20585.0,81.9637,82.0742,81.7256,81.7256,20585.0
2022-02-04 10:45:00,96.12,96.12,95.57,95.57,29411.0,81.7341,81.7341,81.2664,81.2664,29411.0
2022-02-04 10:50:00,95.59,95.74,95.57,95.72,12689.0,81.2834,81.4109,81.2664,81.3939,12689.0
2022-02-04 10:55:00,95.78,95.8,95.45,95.45,7939.0,81.445,81.462,81.1643,81.1643,7939.0
2022-02-04 11:00:00,95.45,95.95,95.38,95.85,20561.0,81.1643,81.5895,81.1048,81.5045,20561.0
2022-02-04 11:05:00,95.8,95.93,95.39,95.43,20756.0,81.462,81.5725,81.1133,81.1473,20756.0
2022-02-04 11:10:00,95.5,95.5,95.26,95.26,9411.0,81.2069,81.2069,81.0028,81.0028,9411.0
2022-02-04 11:15:00,95.23,95.68,95.23,95.68,8768.0,80.9773,81.3599,80.9773,81.3599,8768.0
2022-02-04 11:20:00,95.66,95.76,95.56,95.75,6282.0,81.3429,81.428,81.2579,81.4194,6282.0
2022-02-04 11:25:00,95.75,96.17,95.75,95.98,23540.0,81.4194,81.7766,81.4194,81.615,23540.0
2022-02-04 11:30:00,95.98,96.31,95.9,96.26,25077.0,81.615,81.8956,81.547,81.8531,25077.0
2022-02-04 11:35:00,96.29,96.54,96.28,96.39,17948.0,81.8786,82.0912,81.8701,81.9637,17948.0
2022-02-04 11:40:00,96.42,96.84,96.37,96.79,19227.0,81.9892,82.3463,81.9467,82.3038,19227.0
2022-02-04 11:45:00,96.75,96.86,96.4,96.46,8838.0,82.2698,82.3633,81.9722,82.0232,8838.0
2022-02-04 11:50:00,96.43,96.5,96.35,96.35,8717.0,81.9977,82.0572,81.9296,81.9296,8717.0
2022-02-04 11:55:00,96.37,96.57,96.37,96.44,13777.0,81.9467,82.1167,81.9467,82.0062,13777.0
2022-02-04 12:00:00,96.46,96.49,96.31,96.46,6316.0,82.0232,82.0487,81.8956,82.0232,6316.0
2022-02-04 12:05:00,96.44,96.74,96.32,96.63,7345.0,82.0062,82.2613,81.9041,82.1677,7345.0
2022-02-04 12:10:00,96.65,96.66,96.4,96.65,8097.0,82.1847,82.1933,81.9722,82.1847,8097.0
2022-02-04 12:15:00,96.59,96.59,96.46,96.58,6520.0,82.1337,82.1337,82.0232,82.1252,6520.0
2022-02-04 12:20:00,96.62,96.62,96.45,96.59,7634.0,82.1592,82.1592,82.0147,82.1337,7634.0
2022-02-04 12:25:00,96.62,96.7,96.48,96.6,10422.0,82.1592,82.2273,82.0402,82.1422,10422.0
2022-02-04 12:30:00,96.62,96.76,96.5,96.54,14634.0,82.1592,82.2783,82.0572,82.0912,14634.0
2022-02-04 12:35:00,96.56,96.64,96.46,96.6,12942.0,82.1082,82.1762,82.0232,82.1422,12942.0
2022-02-04 12:40:00,96.59,96.7,96.4,96.5,22748.0,82.1337,82.2273,81.9722,82.0572,22748.0
2022-02-04 12:45:00,96.48,96.6,96.43,96.56,14763.0,82.0402,82.1422,81.9977,82.1082,14763.0
2022-02-04 12:50:00,96.56,96.6,96.47,96.49,12500.0,82.1082,82.1422,82.0317,82.0487,12500.0
2022-02-04 12:55:00,96.52,96.56,96.45,96.52,12667.0,82.0742,82.1082,82.0147,82.0742,12667.0
2022-02-04 13:00:00,96.54,97.11,96.53,97.06,32855.0,82.0912,82.5759,82.0827,82.5334,32855.0
2022-02-04 13:05:00,97.1,97.13,96.94,97.0,9212.0,82.5674,82.5929,82.4313,82.4824,9212.0
2022-02-04 13:10:00,97.03,97.13,96.96,97.08,9390.0,82.5079,82.5929,82.4484,82.5504,9390.0
2022-02-04 13:15:00,97.09,97.12,96.81,96.92,17334.0,82.5589,82.5844,82.3208,82.4143,17334.0
2022-02-04 13:20:00,96.92,96.99,96.78,96.99,23719.0,82.4143,82.4739,82.2953,82.4739,23719.0
2022-02-04 13:25:00,96.99,97.02,96.82,96.95,5878.0,82.4739,82.4994,82.3293,82.4398,5878.0
2022-02-04 13:30:00,96.95,97.08,96.85,97.08,3789.0,82.4398,82.5504,82.3548,82.5504,3789.0
2022-02-04 13:35:00,97.08,97.12,96.96,97.04,5320.0,82.5504,82.5844,82.4484,82.5164,5320.0
2022-02-04 13:40:00,97.09,97.15,97.02,97.09,8318.0,82.5589,82.6099,82.4994,82.5589,8318.0
2022-02-04 13:45:00,97.09,97.09,96.92,96.97,9575.0,82.5589,82.5589,82.4143,82.4569,9575.0
2022-02-04 13:50:00,96.95,97.05,96.95,97.03,14333.0,82.4398,82.5249,82.4398,82.5079,14333.0
2022-02-04 13:55:00,97.04,97.12,96.98,97.06,8447.0,82.5164,82.5844,82.4654,82.5334,8447.0
2022-02-04 14:00:00,97.11,97.13,97.03,97.04,6743.0,82.5759,82.5929,82.5079,82.5164,6743.0
2022-02-04 14:05:00,97.03,97.08,96.95,96.96,13000.0,82.5079,82.5504,82.4398,82.4484,13000.0
2022-02-04 14:10:00,96.94,96.94,96.78,96.88,6121.0,82.4313,82.4313,82.2953,82.3803,6121.0
2022-02-04 14:15:00,96.91,97.01,96.75,96.75,10845.0,82.4058,82.4909,82.2698,82.2698,10845.0
2022-02-04 14:20:00,96.76,96.87,96.74,96.86,29159.0,82.2783,82.3718,82.2613,82.3633,29159.0
2022-02-04 14:25:00,96.85,96.97,96.81,96.92,26895.0,82.3548,82.4569,82.3208,82.4143,26895.0
2022-02-04 14:30:00,96.93,97.01,96.83,96.89,13648.0,82.4228,82.4909,82.3378,82.3888,13648.0
2022-02-04 14:35:00,96.93,96.99,96.86,96.9,20221.0,82.4228,82.4739,82.3633,82.3973,20221.0
2022-02-04 14:40:00,96.93,97.06,96.9,96.97,10277.0,82.4228,82.5334,82.3973,82.4569,10277.0
2022-02-04 14:45:00,96.93,97.02,96.89,96.96,10584.0,82.4228,82.4994,82.3888,82.4484,10584.0
2022-02-04 14:50:00,96.88,97.06,96.87,97.06,6718.0,82.3803,82.5334,82.3718,82.5334,6718.0
2022-02-04 14:55:00,97.09,97.15,97.04,97.1,13530.0,82.5589,82.6099,82.5164,82.5674,13530.0
2022-02-04 15:00:00,97.13,97.2,97.08,97.14,22365.0,82.5929,82.6524,82.5504,82.6014,22365.0
2022-02-04 15:05:00,97.14,97.65,97.07,97.53,75716.0,82.6014,83.0351,82.5419,82.933,75716.0
2022-02-04 15:10:00,97.53,97.9,97.52,97.75,21488.0,82.933,83.2477,82.9245,83.1201,21488.0
2022-02-04 15:15:00,97.77,97.85,97.7,97.81,10633.0,83.1371,83.2051,83.0776,83.1711,10633.0
2022-02-04 15:20:00,97.79,97.83,97.63,97.66,14174.0,83.1541,83.1881,83.0181,83.0436,14174.0
2022-02-04 15:25:00,97.66,97.8,97.6,97.68,11716.0,83.0436,83.1626,82.9926,83.0606,11716.0
2022-02-04 15:30:00,97.7,97.93,97.68,97.84,25201.0,83.0776,83.2732,83.0606,83.1966,25201.0
2022-02-04 15:35:00,97.82,97.84,97.68,97.71,20389.0,83.1796,83.1966,83.0606,83.0861,20389.0
2022-02-04 15:40:00,97.7,97.7,97.4,97.43,24146.0,83.0776,83.0776,82.8225,82.848,24146.0
2022-02-04 15:45:00,97.44,97.48,97.08,97.19,28530.0,82.8565,82.8905,82.5504,82.6439,28530.0
2022-02-04 15:50:00,97.28,97.4,96.95,97.12,50587.0,82.7205,82.8225,82.4398,82.5844,50587.0
2022-02-04 15:55:00,97.13,97.13,96.8,96.82,122214.0,82.5929,82.5929,82.3123,82.3293,122214.0
2022-02-07 09:30:00,97.7,98.11,97.4,97.55,50660.0,83.0776,83.4262,82.8225,82.95,50660.0
2022-02-07 09:35:00,97.7,98.05,97.65,97.72,10164.0,83.0776,83.3752,83.0351,83.0946,10164.0
2022-02-07 09:40:00,97.66,97.88,97.17,97.34,9988.0,83.0436,83.2307,82.6269,82.7715,9988.0
2022-02-07 09:45:00,97.32,97.61,96.73,96.9,18056.0,82.7545,83.0011,82.2528,82.3973,18056.0
2022-02-07 09:50:00,96.93,97.46,96.93,97.46,5262.0,82.4228,82.8735,82.4228,82.8735,5262.0
2022-02-07 09:55:00,97.48,97.53,97.08,97.33,9909.0,82.8905,82.933,82.5504,82.763,9909.0
2022-02-07 10:00:00,97.33,97.39,97.12,97.14,10316.0,82.763,82.814,82.5844,82.6014,10316.0
2022-02-07 10:05:00,97.22,97.23,96.65,96.8,23376.0,82.6694,82.6779,82.1847,82.3123,23376.0
2022-02-07 10:10:00,96.8,96.81,96.24,96.24,32485.0,82.3123,82.3208,81.8361,81.8361,32485.0
2022-02-07 10:15:00,96.26,96.37,96.0,96.17,17322.0,81.8531,81.9467,81.632,81.7766,17322.0
2022-02-07 10:20:00,96.12,96.57,96.11,96.51,10234.0,81.7341,82.1167,81.7256,82.0657,10234.0
2022-02-07 10:25:00,96.51,96.83,96.4,96.76,10893.0,82.0657,82.3378,81.9722,82.2783,10893.0
2022-02-07 10:30:00,96.77,97.03,96.66,97.03,9366.0,82.2868,82.5079,82.1933,82.5079,9366.0
2022-02-07 10:35:00,96.99,97.08,96.88,96.97,7839.0,82.4739,82.5504,82.3803,82.4569,7839.0
2022-02-07 10:40:00,96.93,96.93,96.59,96.8,5712.0,82.4228,82.4228,82.1337,82.3123,5712.0
2022-02-07 10:45:00,96.8,96.99,96.77,96.9,6582.0,82.3123,82.4739,82.2868,82.3973,6582.0
2022-02-07 10:50:00,96.89,97.09,96.82,97.01,6660.0,82.3888,82.5589,82.3293,82.4909,6660.0
2022-02-07 10:55:00,97.01,97.08,96.97,97.08,8490.0,82.4909,82.5504,82.4569,82.5504,8490.0
2022-02-07 11:00:00,97.03,97.03,96.45,96.45,7131.0,82.5079,82.5079,82.0147,82.0147,7131.0
2022-02-07 11:05:00,96.45,96.81,96.42,96.52,9767.0,82.0147,82.3208,81.9892,82.0742,9767.0
2022-02-07 11:10:00,96.52,96.84,96.52,96.77,8018.0,82.0742,82.3463,82.0742,82.2868,8018.0
2022-02-07 11:15:00,96.67,96.81,96.67,96.73,6676.0,82.2018,82.3208,82.2018,82.2528,6676.0
2022-02-07 11:20:00,96.79,96.79,96.55,96.68,10051.0,82.3038,82.3038,82.0997,82.2103,10051.0
2022-02-07 11:25:00,96.69,96.89,96.69,96.77,5639.0,82.2188,82.3888,82.2188,82.2868,5639.0
2022-02-07 11:30:00,96.76,96.87,96.56,96.56,3691.0,82.2783,82.3718,82.1082,82.1082,3691.0
2022-02-07 11:35:00,96.54,96.63,96.32,96.36,5718.0,82.0912,82.1677,81.9041,81.9382,5718.0
2022-02-07 11:40:00,96.39,96.39,96.08,96.15,16197.0,81.9637,81.9637,81.7001,81.7596,16197.0
2022-02-07 11:45:00,96.16,96.35,96.16,96.32,10214.0,81.7681,81.9296,81.7681,81.9041,10214.0
2022-02-07 11:50:00,96.35,96.36,96.23,96.34,11458.0,81.9296,81.9382,81.8276,81.9211,11458.0
2022-02-07 11:55:00,96.37,96.6,96.35,96.56,5366.0,81.9467,82.1422,81.9296,82.1082,5366.0
2022-02-07 12:00:00,96.53,96.58,96.37,96.51,9633.0,82.0827,82.1252,81.9467,82.0657,9633.0
2022-02-07 12:05:00,96.53,96.57,96.43,96.5,8359.0,82.0827,82.1167,81.9977,82.0572,8359.0
2022-02-07 12:10:00,96.48,96.63,96.48,96.54,5811.0,82.0402,82.1677,82.0402,82.0912,5811.0
2022-02-07 12:15:00,96.48,96.63,96.39,96.42,11373.0,82.0402,82.1677,81.9637,81.9892,11373.0
2022-02-07 12:20:00,96.45,96.72,96.45,96.62,9514.0,82.0147,82.2443,82.0147,82.1592,9514.0
2022-02-07 12:25:00,96.64,96.64,96.39,96.39,4310.0,82.1762,82.1762,81.9637,81.9637,4310.0
2022-02-07 12:30:00,96.39,96.61,96.38,96.56,6600.0,81.9637,82.1507,81.9552,82.1082,6600.0
2022-02-07 12:35:00,96.56,96.61,96.41,96.52,5748.0,82.1082,82.1507,81.9807,82.0742,5748.0
2022-02-07 12:40:00,96.61,96.77,96.6,96.73,7082.0,82.1507,82.2868,82.1422,82.2528,7082.0
2022-02-07 12:45:00,96.72,96.9,96.71,96.83,7167.0,82.2443,82.3973,82.2358,82.3378,7167.0
2022-02-07 12:50:00,96.86,96.93,96.8,96.81,11768.0,82.3633,82.4228,82.3123,82.3208,11768.0
2022-02-07 12:55:00,96.81,96.82,96.58,96.64,9045.0,82.3208,82.3293,82.1252,82.1762,9045.0
2022-02-07 13:00:00,96.62,96.71,96.56,96.6,9903.0,82.1592,82.2358,82.1082,82.1422,9903.0
2022-02-07 13:05:00,96.62,96.83,96.61,96.83,7631.0,82.1592,82.3378,82.1507,82.3378,7631.0
2022-02-07 13:10:00,96.8,96.88,96.7,96.87,31241.0,82.3123,82.3803,82.2273,82.3718,31241.0
2022-02-07 13:15:00,96.85,96.93,96.82,96.89,6938.0,82.3548,82.4228,82.3293,82.3888,6938.0
2022-02-07 13:20:00,96.88,97.05,96.87,97.03,5476.0,82.3803,82.5249,82.3718,82.5079,5476.0
2022-02-07 13:25:00,97.05,97.2,96.98,97.15,7366.0,82.5249,82.6524,82.4654,82.6099,7366.0
2022-02-07 13:30:00,97.17,97.37,97.16,97.31,13232.0,82.6269,82.797,82.6184,82.746,13232.0
2022-02-07 13:35:00,97.33,97.44,97.3,97.44,6061.0,82.763,82.8565,82.7375,82.8565,6061.0
2022-02-07 13:40:00,97.47,97.49,97.36,97.38,6105.0,82.882,82.899,82.7885,82.8055,6105.0
2022-02-07 13:45:00,97.39,97.48,97.32,97.32,9911.0,82.814,82.8905,82.7545,82.7545,9911.0
2022-02-07 13:50:00,97.37,97.67,97.37,97.63,9736.0,82.797,83.0521,82.797,83.0181,9736.0
2022-02-07 13:55:00,97.67,97.75,97.67,97.7,14438.0,83.0521,83.1201,83.0521,83.0776,14438.0
2022-02-07 14:00:00,97.66,97.74,97.62,97.74,6054.0,83.0436,83.1116,83.0096,83.1116,6054.0
2022-02-07 14:05:00,97.74,97.79,97.63,97.64,5772.0,83.1116,83.1541,83.0181,83.0266,5772.0
2022-02-07 14:10:00,97.66,97.85,97.66,97.84,4360.0,83.0436,83.2051,83.0436,83.1966,4360.0
2022-02-07 14:15:00,97.82,97.93,97.82,97.82,6783.0,83.1796,83.2732,83.1796,83.1796,6783.0
2022-02-07 14:20:00,97.84,97.91,97.75,97.82,6113.0,83.1966,83.2562,83.1201,83.1796,6113.0
2022-02-07 14:25:00,97.83,97.83,97.68,97.75,6150.0,83.1881,83.1881,83.0606,83.1201,6150.0
2022-02-07 14:30:00,97.78,97.78,97.57,97.68,7388.0,83.1456,83.1456,82.9671,83.0606,7388.0
2022-02-07 14:35:00,97.72,97.77,97.68,97.7,5774.0,83.0946,83.1371,83.0606,83.0776,5774.0
2022-02-07 14:40:00,97.78,97.88,97.7,97.86,8554.0,83.1456,83.2307,83.0776,83.2137,8554.0
2022-02-07 14:45:00,97.82,97.88,97.81,97.83,3466.0,83.1796,83.2307,83.1711,83.1881,3466.0
2022-02-07 14:50:00,97.79,97.83,97.76,97.83,5700.0,83.1541,83.1881,83.1286,83.1881,5700.0
2022-02-07 14:55:00,97.8,97.88,97.75,97.75,7465.0,83.1626,83.2307,83.1201,83.1201,7465.0
2022-02-07 15:00:00,97.72,97.92,97.62,97.92,8567.0,83.0946,83.2647,83.0096,83.2647,8567.0
2022-02-07 15:05:00,97.9,97.95,97.74,97.91,6917.0,83.2477,83.2902,83.1116,83.2562,6917.0
2022-02-07 15:10:00,97.92,98.12,97.92,98.12,8246.0,83.2647,83.4347,83.2647,83.4347,8246.0
2022-02-07 15:15:00,98.15,98.16,98.0,98.0,7479.0,83.4602,83.4688,83.3327,83.3327,7479.0
2022-02-07 15:20:00,97.95,97.96,97.77,97.84,6336.0,83.2902,83.2987,83.1371,83.1966,6336.0
2022-02-07 15:25:00,97.84,97.89,97.68,97.71,9133.0,83.1966,83.2392,83.0606,83.0861,9133.0
2022-02-07 15:30:00,97.73,97.93,97.72,97.87,7685.0,83.1031,83.2732,83.0946,83.2222,7685.0
2022-02-07 15:35:00,97.89,97.94,97.51,97.51,12135.0,83.2392,83.2817,82.916,82.916,12135.0
2022-02-07 15:40:00,97.54,97.69,97.44,97.56,12157.0,82.9415,83.0691,82.8565,82.9586,12157.0
2022-02-07 15:45:00,97.56,97.56,97.31,97.31,21368.0,82.9586,82.9586,82.746,82.746,21368.0
2022-02-07 15:50:00,97.33,97.67,97.21,97.23,33193.0,82.763,83.0521,82.6609,82.6779,33193.0
2022-02-07 15:55:00,97.25,97.6,97.19,97.6,88405.0,82.6949,82.9926,82.6439,82.9926,88405.0
2022-02-08 09:30:00,97.84,97.84,97.36,97.43,19107.0,83.1966,83.1966,82.7885,82.848,19107.0
2022-02-08 09:35:00,97.38,97.73,97.25,97.43,10931.0,82.8055,83.1031,82.6949,82.848,10931.0
2022-02-08 09:40:00,97.39,97.78,97.39,97.59,7571.0,82.814,83.1456,82.814,82.9841,7571.0
2022-02-08 09:45:00,97.7,98.11,97.7,97.97,6796.0,83.0776,83.4262,83.0776,83.3072,6796.0
2022-02-08 09:50:00,97.94,98.64,97.94,98.64,19415.0,83.2817,83.8769,83.2817,83.8769,19415.0
2022-02-08 09:55:00,98.6,98.65,98.39,98.48,11234.0,83.8429,83.8854,83.6643,83.7409,11234.0
2022-02-08 10:00:00,98.41,98.41,98.13,98.34,7756.0,83.6813,83.6813,83.4432,83.6218,7756.0
2022-02-08 10:05:00,98.3,98.84,98.3,98.84,10584.0,83.5878,84.047,83.5878,84.047,10584.0
2022-02-08 10:10:00,98.87,99.1,98.86,99.03,12158.0,84.0725,84.2681,84.064,84.2085,12158.0
2022-02-08 10:15:00,99.11,99.3,99.06,99.2,9242.0,84.2766,84.4381,84.2341,84.3531,9242.0
2022-02-08 10:20:00,99.16,99.16,98.9,99.04,5870.0,84.3191,84.3191,84.098,84.217,5870.0
2022-02-08 10:25:00,99.09,99.14,98.69,98.76,2231.0,84.2596,84.3021,83.9194,83.979,2231.0
2022-02-08 10:30:00,98.77,99.03,98.77,99.0,5993.0,83.9875,84.2085,83.9875,84.183,5993.0
2022-02-08 10:35:00,98.95,99.24,98.9,99.04,13989.0,84.1405,84.3871,84.098,84.217,13989.0
2022-02-08 10:40:00,99.01,99.25,99.01,99.25,7931.0,84.1915,84.3956,84.1915,84.3956,7931.0
2022-02-08 10:45:00,99.29,99.63,99.26,99.59,12238.0,84.4296,84.7187,84.4041,84.6847,12238.0
2022-02-08 10:50:00,99.58,99.59,99.35,99.44,16851.0,84.6762,84.6847,84.4806,84.5572,16851.0
2022-02-08 10:55:00,99.4,99.48,99.37,99.4,5640.0,84.5232,84.5912,84.4977,84.5232,5640.0
2022-02-08 11:00:00,99.48,99.65,99.38,99.43,10021.0,84.5912,84.7357,84.5062,84.5487,10021.0
2022-02-08 11:05:00,99.43,99.71,99.43,99.71,6338.0,84.5487,84.7868,84.5487,84.7868,6338.0
2022-02-08 11:10:00,99.7,99.7,99.42,99.47,4951.0,84.7783,84.7783,84.5402,84.5827,4951.0
2022-02-08 11:15:00,99.51,99.52,99.2,99.2,8425.0,84.6167,84.6252,84.3531,84.3531,8425.0
2022-02-08 11:20:00,99.23,99.29,99.2,99.29,10661.0,84.3786,84.4296,84.3531,84.4296,10661.0
2022-02-08 11:25:00,99.3,99.36,99.27,99.32,4639.0,84.4381,84.4892,84.4126,84.4551,4639.0
2022-02-08 11:30:00,99.31,99.65,99.3,99.65,12549.0,84.4466,84.7357,84.4381,84.7357,12549.0
2022-02-08 11:35:00,99.7,99.85,99.65,99.69,10383.0,84.7783,84.9058,84.7357,84.7698,10383.0
2022-02-08 11:40:00,99.64,99.73,99.55,99.68,12471.0,84.7272,84.8038,84.6507,84.7613,12471.0
2022-02-08 11:45:00,99.7,99.7,99.42,99.47,8452.0,84.7783,84.7783,84.5402,84.5827,8452.0
2022-02-08 11:50:00,99.44,99.65,99.41,99.57,3662.0,84.5572,84.7357,84.5317,84.6677,3662.0
2022-02-08 11:55:00,99.58,99.64,99.48,99.57,4292.0,84.6762,84.7272,84.5912,84.6677,4292.0
2022-02-08 12:00:00,99.63,100.14,99.62,100.05,23141.0,84.7187,85.1524,84.7102,85.0759,23141.0
2022-02-08 12:05:00,100.02,100.03,99.91,99.91,19986.0,85.0504,85.0589,84.9568,84.9568,19986.0
2022-02-08 12:10:00,99.86,99.91,99.77,99.84,7417.0,84.9143,84.9568,84.8378,84.8973,7417.0
2022-02-08 12:15:00,99.8,99.95,99.78,99.86,10265.0,84.8633,84.9908,84.8463,84.9143,10265.0
2022-02-08 12:20:00,99.84,100.01,99.7,99.91,11491.0,84.8973,85.0419,84.7783,84.9568,11491.0
2022-02-08 12:25:00,99.85,99.9,99.77,99.8,3890.0,84.9058,84.9483,84.8378,84.8633,3890.0
2022-02-08 12:30:00,99.81,99.93,99.81,99.9,13309.0,84.8718,84.9738,84.8718,84.9483,13309.0
2022-02-08 12:35:00,99.92,99.92,99.78,99.83,5020.0,84.9653,84.9653,84.8463,84.8888,5020.0
2022-02-08 12:40:00,99.84,99.94,99.82,99.83,4437.0,84.8973,84.9823,84.8803,84.8888,4437.0
2022-02-08 12:45:00,99.77,99.8,99.68,99.75,5154.0,84.8378,84.8633,84.7613,84.8208,5154.0
2022-02-08 12:50:00,99.75,99.91,99.74,99.9,8398.0,84.8208,84.9568,84.8123,84.9483,8398.0
2022-02-08 12:55:00,99.88,99.98,99.85,99.9,12449.0,84.9313,85.0164,84.9058,84.9483,12449.0
2022-02-08 13:00:00,99.9,99.92,99.83,99.87,19194.0,84.9483,84.9653,84.8888,84.9228,19194.0
2022-02-08 13:05:00,99.87,99.97,99.83,99.83,68752.0,84.9228,85.0079,84.8888,84.8888,68752.0
2022-02-08 13:10:00,99.8,99.9,99.8,99.9,8459.0,84.8633,84.9483,84.8633,84.9483,8459.0
2022-02-08 13:15:00,99.88,99.9,99.66,99.89,13252.0,84.9313,84.9483,84.7443,84.9398,13252.0
2022-02-08 13:20:00,99.84,99.94,99.81,99.81,12086.0,84.8973,84.9823,84.8718,84.8718,12086.0
2022-02-08 13:25:00,99.83,99.84,99.61,99.61,14201.0,84.8888,84.8973,84.7017,84.7017,14201.0
2022-02-08 13:30:00,99.62,99.81,99.61,99.81,14918.0,84.7102,84.8718,84.7017,84.8718,14918.0
2022-02-08 13:35:00,99.82,99.86,99.79,99.81,10999.0,84.8803,84.9143,84.8548,84.8718,10999.0
2022-02-08 13:40:00,99.81,99.84,99.47,99.56,106733.0,84.8718,84.8973,84.5827,84.6592,106733.0
2022-02-08 13:45:00,99.56,99.63,99.18,99.18,23532.0,84.6592,84.7187,84.3361,84.3361,23532.0
2022-02-08 13:50:00,99.22,99.22,98.97,99.03,7396.0,84.3701,84.3701,84.1575,84.2085,7396.0
2022-02-08 13:55:00,99.06,99.27,99.04,99.14,7116.0,84.2341,84.4126,84.217,84.3021,7116.0
2022-02-08 14:00:00,99.16,99.26,99.16,99.26,7103.0,84.3191,84.4041,84.3191,84.4041,7103.0
2022-02-08 14:05:00,99.25,99.29,99.18,99.19,4602.0,84.3956,84.4296,84.3361,84.3446,4602.0
2022-02-08 14:10:00,99.16,99.16,99.02,99.04,8742.0,84.3191,84.3191,84.2,84.217,8742.0
2022-02-08 14:15:00,99.01,99.03,98.88,98.91,12884.0,84.1915,84.2085,84.081,84.1065,12884.0
2022-02-08 14:20:00,98.93,98.95,98.66,98.72,8066.0,84.1235,84.1405,83.8939,83.9449,8066.0
2022-02-08 14:25:00,98.7,98.73,98.57,98.57,4249.0,83.9279,83.9534,83.8174,83.8174,4249.0
2022-02-08 14:30:00,98.51,98.77,98.5,98.75,8713.0,83.7664,83.9875,83.7579,83.9704,8713.0
2022-02-08 14:35:00,98.78,98.86,98.54,98.54,8398.0,83.996,84.064,83.7919,83.7919,8398.0
2022-02-08 14:40:00,98.55,98.65,98.52,98.63,7766.0,83.8004,83.8854,83.7749,83.8684,7766.0
2022-02-08 14:45:00,98.66,98.69,98.58,98.65,4238.0,83.8939,83.9194,83.8259,83.8854,4238.0
2022-02-08 14:50:00,98.67,98.82,98.67,98.8,6640.0,83.9024,84.03,83.9024,84.013,6640.0
2022-02-08 14:55:00,98.79,98.8,98.58,98.7,8328.0,84.0045,84.013,83.8259,83.9279,8328.0
2022-02-08 15:00:00,98.73,98.73,98.57,98.7,7894.0,83.9534,83.9534,83.8174,83.9279,7894.0
2022-02-08 15:05:00,98.76,98.79,98.59,98.79,8794.0,83.979,84.0045,83.8344,84.0045,8794.0
2022-02-08 15:10:00,98.8,99.2,98.8,99.17,11946.0,84.013,84.3531,84.013,84.3276,11946.0
2022-02-08 15:15:00,99.19,99.27,99.17,99.21,5840.0,84.3446,84.4126,84.3276,84.3616,5840.0
2022-02-08 15:20:00,99.2,99.26,99.16,99.23,6717.0,84.3531,84.4041,84.3191,84.3786,6717.0
2022-02-08 15:25:00,99.21,99.3,99.1,99.3,8375.0,84.3616,84.4381,84.2681,84.4381,8375.0
2022-02-08 15:30:00,99.3,99.54,99.27,99.52,11071.0,84.4381,84.6422,84.4126,84.6252,11071.0
2022-02-08 15:35:00,99.52,99.58,99.42,99.58,10966.0,84.6252,84.6762,84.5402,84.6762,10966.0
2022-02-08 15:40:00,99.64,99.68,99.57,99.58,17494.0,84.7272,84.7613,84.6677,84.6762,17494.0
2022-02-08 15:45:00,99.58,99.59,99.43,99.43,16631.0,84.6762,84.6847,84.5487,84.5487,16631.0
2022-02-08 15:50:00,99.43,99.67,99.28,99.63,34986.0,84.5487,84.7528,84.4211,84.7187,34986.0
2022-02-08 15:55:00,99.64,99.74,99.44,99.46,67161.0,84.7272,84.8123,84.5572,84.5742,67161.0
2022-02-09 09:30:00,100.64,101.21,100.64,101.14,35255.0,85.5776,86.0623,85.5776,86.0027,35255.0
2022-02-09 09:35:00,101.16,101.3,100.78,100.91,13144.0,86.0198,86.1388,85.6966,85.8072,13144.0
2022-02-09 09:40:00,100.9,100.9,100.33,100.39,7339.0,85.7987,85.7987,85.314,85.365,7339.0
2022-02-09 09:45:00,100.46,100.79,100.45,100.77,7315.0,85.4245,85.7051,85.416,85.6881,7315.0
2022-02-09 09:50:00,100.76,100.89,100.18,100.2,8420.0,85.6796,85.7902,85.1864,85.2034,8420.0
2022-02-09 09:55:00,100.23,100.63,100.17,100.56,27080.0,85.2289,85.5691,85.1779,85.5096,27080.0
2022-02-09 10:00:00,100.61,100.87,100.6,100.68,9269.0,85.5521,85.7732,85.5436,85.6116,9269.0
2022-02-09 10:05:00,100.69,100.9,100.54,100.8,8529.0,85.6201,85.7987,85.4925,85.7136,8529.0
2022-02-09 10:10:00,100.81,100.82,100.49,100.52,24479.0,85.7221,85.7306,85.45,85.4755,24479.0
2022-02-09 10:15:00,100.55,100.8,100.33,100.68,13311.0,85.501,85.7136,85.314,85.6116,13311.0
2022-02-09 10:20:00,100.74,101.14,100.74,101.0,11913.0,85.6626,86.0027,85.6626,85.8837,11913.0
2022-02-09 10:25:00,101.06,101.25,101.0,101.06,12723.0,85.9347,86.0963,85.8837,85.9347,12723.0
2022-02-09 10:30:00,101.13,101.47,101.1,101.47,12258.0,85.9942,86.2834,85.9687,86.2834,12258.0
2022-02-09 10:35:00,101.48,101.57,101.35,101.48,23979.0,86.2919,86.3684,86.1813,86.2919,23979.0
2022-02-09 10:40:00,101.47,101.54,101.4,101.4,20262.0,86.2834,86.3429,86.2238,86.2238,20262.0
2022-02-09 10:45:00,101.37,101.45,101.34,101.43,9039.0,86.1983,86.2663,86.1728,86.2493,9039.0
2022-02-09 10:50:00,101.49,101.75,101.46,101.59,11922.0,86.3004,86.5214,86.2749,86.3854,11922.0
2022-02-09 10:55:00,101.58,101.82,101.52,101.74,6726.0,86.3769,86.581,86.3259,86.5129,6726.0
2022-02-09 11:00:00,101.75,101.86,101.64,101.81,13045.0,86.5214,86.615,86.4279,86.5725,13045.0
2022-02-09 11:05:00,101.8,101.85,101.72,101.77,9994.0,86.564,86.6065,86.4959,86.5385,9994.0
2022-02-09 11:10:00,101.79,101.93,101.56,101.59,9686.0,86.5555,86.6745,86.3599,86.3854,9686.0
2022-02-09 11:15:00,101.56,101.71,101.52,101.65,3090.0,86.3599,86.4874,86.3259,86.4364,3090.0
2022-02-09 11:20:00,101.65,101.8,101.61,101.73,12195.0,86.4364,86.564,86.4024,86.5044,12195.0
2022-02-09 11:25:00,101.73,101.84,101.68,101.77,8320.0,86.5044,86.598,86.4619,86.5385,8320.0
2022-02-09 11:30:00,101.79,101.79,101.67,101.73,14019.0,86.5555,86.5555,86.4534,86.5044,14019.0
2022-02-09 11:35:00,101.73,101.85,101.73,101.8,10756.0,86.5044,86.6065,86.5044,86.564,10756.0
2022-02-09 11:40:00,101.81,101.86,101.7,101.75,8302.0,86.5725,86.615,86.4789,86.5214,8302.0
2022-02-09 11:45:00,101.81,101.92,101.78,101.87,10567.0,86.5725,86.666,86.547,86.6235,10567.0
2022-02-09 11:50:00,101.85,101.92,101.83,101.85,13688.0,86.6065,86.666,86.5895,86.6065,13688.0
2022-02-09 11:55:00,101.87,101.96,101.82,101.82,13513.0,86.6235,86.7,86.581,86.581,13513.0
2022-02-09 12:00:00,101.82,101.93,101.82,101.87,7643.0,86.581,86.6745,86.581,86.6235,7643.0
2022-02-09 12:05:00,101.86,101.88,101.77,101.86,14504.0,86.615,86.632,86.5385,86.615,14504.0
2022-02-09 12:10:00,101.84,101.88,101.66,101.78,15467.0,86.598,86.632,86.4449,86.547,15467.0
2022-02-09 12:15:00,101.79,101.93,101.76,101.86,8484.0,86.5555,86.6745,86.53,86.615,8484.0
2022-02-09 12:20:00,101.86,101.87,101.82,101.86,14762.0,86.615,86.6235,86.581,86.615,14762.0
2022-02-09 12:25:00,101.87,101.9,101.79,101.85,28800.0,86.6235,86.649,86.5555,86.6065,28800.0
2022-02-09 12:30:00,101.85,101.91,101.77,101.77,19320.0,86.6065,86.6575,86.5385,86.5385,19320.0
2022-02-09 12:35:00,101.76,101.97,101.75,101.87,8950.0,86.53,86.7085,86.5214,86.6235,8950.0
2022-02-09 12:40:00,101.94,101.94,101.84,101.85,5336.0,86.683,86.683,86.598,86.6065,5336.0
2022-02-09 12:45:00,101.85,101.94,101.82,101.93,12856.0,86.6065,86.683,86.581,86.6745,12856.0
2022-02-09 12:50:00,101.94,101.95,101.87,101.91,4670.0,86.683,86.6915,86.6235,86.6575,4670.0
2022-02-09 12:55:00,101.94,101.99,101.83,101.88,6924.0,86.683,86.7255,86.5895,86.632,6924.0
2022-02-09 13:00:00,101.91,101.93,101.82,101.84,6358.0,86.6575,86.6745,86.581,86.598,6358.0
2022-02-09 13:05:00,101.84,101.97,101.84,101.88,4609.0,86.598,86.7085,86.598,86.632,4609.0
2022-02-09 13:10:00,101.89,101.99,101.87,101.89,4719.0,86.6405,86.7255,86.6235,86.6405,4719.0
2022-02-09 13:15:00,101.85,101.92,101.84,101.88,7489.0,86.6065,86.666,86.598,86.632,7489.0
2022-02-09 13:20:00,101.89,101.94,101.86,101.87,5308.0,86.6405,86.683,86.615,86.6235,5308.0
2022-02-09 13:25:00,101.86,101.94,101.83,101.93,4451.0,86.615,86.683,86.5895,86.6745,4451.0
2022-02-09 13:30:00,101.94,102.12,101.92,102.09,11457.0,86.683,86.8361,86.666,86.8106,11457.0
2022-02-09 13:35:00,102.08,102.13,102.05,102.06,9529.0,86.8021,86.8446,86.7765,86.7851,9529.0
2022-02-09 13:40:00,102.1,102.18,102.1,102.12,10177.0,86.8191,86.8871,86.8191,86.8361,10177.0
2022-02-09 13:45:00,102.12,102.12,102.06,102.09,3530.0,86.8361,86.8361,86.7851,86.8106,3530.0
2022-02-09 13:50:00,102.09,102.16,102.07,102.08,6052.0,86.8106,86.8701,86.7936,86.8021,6052.0
2022-02-09 13:55:00,102.12,102.14,102.04,102.14,3139.0,86.8361,86.8531,86.768,86.8531,3139.0
2022-02-09 14:00:00,102.16,102.17,102.06,102.11,4473.0,86.8701,86.8786,86.7851,86.8276,4473.0
2022-02-09 14:05:00,102.07,102.14,102.05,102.1,6647.0,86.7936,86.8531,86.7765,86.8191,6647.0
2022-02-09 14:10:00,102.11,102.14,102.04,102.1,4210.0,86.8276,86.8531,86.768,86.8191,4210.0
2022-02-09 14:15:00,102.15,102.15,102.05,102.07,3047.0,86.8616,86.8616,86.7765,86.7936,3047.0
2022-02-09 14:20:00,102.08,102.1,102.05,102.07,10125.0,86.8021,86.8191,86.7765,86.7936,10125.0
2022-02-09 14:25:00,102.1,102.12,102.06,102.12,5053.0,86.8191,86.8361,86.7851,86.8361,5053.0
2022-02-09 14:30:00,102.1,102.13,102.05,102.08,6405.0,86.8191,86.8446,86.7765,86.8021,6405.0
2022-02-09 14:35:00,102.07,102.14,102.06,102.11,6037.0,86.7936,86.8531,86.7851,86.8276,6037.0
2022-02-09 14:40:00,102.08,102.12,102.04,102.09,8520.0,86.8021,86.8361,86.768,86.8106,8520.0
2022-02-09 14:45:00,102.09,102.11,102.05,102.06,7111.0,86.8106,86.8276,86.7765,86.7851,7111.0
2022-02-09 14:50:00,102.05,102.12,102.03,102.04,11672.0,86.7765,86.8361,86.7595,86.768,11672.0
2022-02-09 14:55:00,102.04,102.08,102.02,102.06,14191.0,86.768,86.8021,86.751,86.7851,14191.0
2022-02-09 15:00:00,102.06,102.07,101.99,102.01,30799.0,86.7851,86.7936,86.7255,86.7425,30799.0
2022-02-09 15:05:00,102.0,102.08,101.99,102.06,27606.0,86.734,86.8021,86.7255,86.7851,27606.0
2022-02-09 15:10:00,102.06,102.1,102.02,102.05,11611.0,86.7851,86.8191,86.751,86.7765,11611.0
2022-02-09 15:15:00,102.04,102.15,102.02,102.13,16763.0,86.768,86.8616,86.751,86.8446,16763.0
2022-02-09 15:20:00,102.15,102.21,102.06,102.1,8573.0,86.8616,86.9126,86.7851,86.8191,8573.0
2022-02-09 15:25:00,102.1,102.18,102.03,102.15,10186.0,86.8191,86.8871,86.7595,86.8616,10186.0
2022-02-09 15:30:00,102.12,102.24,102.11,102.24,25853.0,86.8361,86.9381,86.8276,86.9381,25853.0
2022-02-09 15:35:00,102.25,102.35,102.23,102.34,32041.0,86.9466,87.0316,86.9296,87.0231,32041.0
2022-02-09 15:40:00,102.36,102.36,102.17,102.18,38194.0,87.0402,87.0402,86.8786,86.8871,38194.0
2022-02-09 15:45:00,102.17,102.26,102.08,102.11,36886.0,86.8786,86.9551,86.8021,86.8276,36886.0
2022-02-09 15:50:00,102.12,102.32,102.08,102.2,42228.0,86.8361,87.0061,86.8021,86.9041,42228.0
2022-02-09 15:55:00,102.2,102.35,102.09,102.25,130851.0,86.9041,87.0316,86.8106,86.9466,130851.0
2022-02-10 09:30:00,100.84,101.81,100.55,101.53,49952.0,85.7476,86.5725,85.501,86.3344,49952.0
2022-02-10 09:35:00,101.77,101.82,101.44,101.75,10920.0,86.5385,86.581,86.2578,86.5214,10920.0
2022-02-10 09:40:00,101.9,101.95,101.57,101.63,13586.0,86.649,86.6915,86.3684,86.4194,13586.0
2022-02-10 09:45:00,101.72,101.9,101.49,101.58,18827.0,86.4959,86.649,86.3004,86.3769,18827.0
2022-02-10 09:50:00,101.57,102.42,101.56,102.4,9017.0,86.3684,87.0912,86.3599,87.0742,9017.0
2022-02-10 09:55:00,102.37,102.53,102.25,102.52,10094.0,87.0487,87.1847,86.9466,87.1762,10094.0
2022-02-10 10:00:00,102.45,102.56,102.24,102.39,32670.0,87.1167,87.2102,86.9381,87.0657,32670.0
2022-02-10 10:05:00,102.36,102.42,102.24,102.4,17873.0,87.0402,87.0912,86.9381,87.0742,17873.0
2022-02-10 10:10:00,102.37,102.37,101.87,101.91,17132.0,87.0487,87.0487,86.6235,86.6575,17132.0
2022-02-10 10:15:00,101.88,102.0,101.82,101.9,23732.0,86.632,86.734,86.581,86.649,23732.0
2022-02-10 10:20:00,101.88,102.23,101.85,102.09,13712.0,86.632,86.9296,86.6065,86.8106,13712.0
2022-02-10 10:25:00,102.0,102.19,101.91,102.17,13006.0,86.734,86.8956,86.6575,86.8786,13006.0
2022-02-10 10:30:00,102.14,102.27,101.91,102.17,12822.0,86.8531,86.9636,86.6575,86.8786,12822.0
2022-02-10 10:35:00,102.2,102.54,102.09,102.5,12730.0,86.9041,87.1932,86.8106,87.1592,12730.0
2022-02-10 10:40:00,102.53,102.76,102.48,102.58,12543.0,87.1847,87.3803,87.1422,87.2272,12543.0
2022-02-10 10:45:00,102.58,102.67,102.35,102.67,10003.0,87.2272,87.3038,87.0316,87.3038,10003.0
2022-02-10 10:50:00,102.6,102.6,101.98,102.06,12162.0,87.2442,87.2442,86.717,86.7851,12162.0
2022-02-10 10:55:00,102.03,102.33,101.97,102.29,7505.0,86.7595,87.0146,86.7085,86.9806,7505.0
2022-02-10 11:00:00,102.25,102.73,102.18,102.58,8273.0,86.9466,87.3548,86.8871,87.2272,8273.0
2022-02-10 11:05:00,102.54,102.7,102.47,102.63,7161.0,87.1932,87.3293,87.1337,87.2697,7161.0
2022-02-10 11:10:00,102.63,102.66,102.35,102.42,4329.0,87.2697,87.2953,87.0316,87.0912,4329.0
2022-02-10 11:15:00,102.39,102.58,102.29,102.39,3996.0,87.0657,87.2272,86.9806,87.0657,3996.0
2022-02-10 11:20:00,102.34,102.42,102.23,102.37,4854.0,87.0231,87.0912,86.9296,87.0487,4854.0
2022-02-10 11:25:00,102.33,102.33,102.08,102.13,8795.0,87.0146,87.0146,86.8021,86.8446,8795.0
2022-02-10 11:30:00,102.11,102.13,101.72,101.72,14300.0,86.8276,86.8446,86.4959,86.4959,14300.0
2022-02-10 11:35:00,101.7,101.79,101.46,101.46,14339.0,86.4789,86.5555,86.2749,86.2749,14339.0
2022-02-10 11:40:00,101.52,101.81,101.43,101.57,57949.0,86.3259,86.5725,86.2493,86.3684,57949.0
2022-02-10 11:45:00,101.54,102.08,101.5,102.08,4891.0,86.3429,86.8021,86.3089,86.8021,4891.0
2022-02-10 11:50:00,102.04,102.1,101.65,101.69,8900.0,86.768,86.8191,86.4364,86.4704,8900.0
2022-02-10 11:55:00,101.6,101.91,101.6,101.89,15488.0,86.3939,86.6575,86.3939,86.6405,15488.0
2022-02-10 12:00:00,101.91,101.95,101.6,101.68,8785.0,86.6575,86.6915,86.3939,86.4619,8785.0
2022-02-10 12:05:00,101.66,101.84,101.64,101.8,6216.0,86.4449,86.598,86.4279,86.564,6216.0
2022-02-10 12:10:00,101.79,101.93,101.79,101.87,7567.0,86.5555,86.6745,86.5555,86.6235,7567.0
2022-02-10 12:15:00,101.85,102.1,101.83,102.06,15043.0,86.6065,86.8191,86.5895,86.7851,15043.0
2022-02-10 12:20:00,102.06,102.15,102.05,102.06,7834.0,86.7851,86.8616,86.7765,86.7851,7834.0
2022-02-10 12:25:00,102.12,102.44,102.09,102.41,7870.0,86.8361,87.1082,86.8106,87.0827,7870.0
2022-02-10 12:30:00,102.38,102.45,102.17,102.18,10035.0,87.0572,87.1167,86.8786,86.8871,10035.0
2022-02-10 12:35:00,102.22,102.38,102.22,102.38,5695.0,86.9211,87.0572,86.9211,87.0572,5695.0
2022-02-10 12:40:00,102.35,102.46,102.18,102.24,8785.0,87.0316,87.1252,86.8871,86.9381,8785.0
2022-02-10 12:45:00,102.25,102.25,101.61,101.84,28532.0,86.9466,86.9466,86.4024,86.598,28532.0
2022-02-10 12:50:00,101.78,101.88,101.68,101.81,13515.0,86.547,86.632,86.4619,86.5725,13515.0
2022-02-10 12:55:00,101.79,101.89,101.7,101.73,11438.0,86.5555,86.6405,86.4789,86.5044,11438.0
2022-02-10 13:00:00,101.72,101.84,101.57,101.64,4904.0,86.4959,86.598,86.3684,86.4279,4904.0
2022-02-10 13:05:00,101.66,101.83,101.65,101.82,12324.0,86.4449,86.5895,86.4364,86.581,12324.0
2022-02-10 13:10:00,101.81,101.88,101.57,101.64,9903.0,86.5725,86.632,86.3684,86.4279,9903.0
2022-02-10 13:15:00,101.66,101.66,101.15,101.18,34549.0,86.4449,86.4449,86.0112,86.0368,34549.0
2022-02-10 13:20:00,101.15,101.21,100.96,101.18,20054.0,86.0112,86.0623,85.8497,86.0368,20054.0
2022-02-10 13:25:00,101.22,101.33,101.13,101.13,13882.0,86.0708,86.1643,85.9942,85.9942,13882.0
2022-02-10 13:30:00,101.1,101.29,101.05,101.14,37746.0,85.9687,86.1303,85.9262,86.0027,37746.0
2022-02-10 13:35:00,101.11,101.12,100.62,100.89,12281.0,85.9772,85.9857,85.5606,85.7902,12281.0
2022-02-10 13:40:00,100.9,101.15,100.87,101.11,21899.0,85.7987,86.0112,85.7732,85.9772,21899.0
2022-02-10 13:45:00,101.06,101.11,100.82,100.93,22484.0,85.9347,85.9772,85.7306,85.8242,22484.0
2022-02-10 13:50:00,100.94,101.03,100.61,100.76,16304.0,85.8327,85.9092,85.5521,85.6796,16304.0
2022-02-10 13:55:00,100.7,100.89,100.68,100.89,7677.0,85.6286,85.7902,85.6116,85.7902,7677.0
2022-02-10 14:00:00,100.92,101.02,100.8,100.81,23044.0,85.8157,85.9007,85.7136,85.7221,23044.0
2022-02-10 14:05:00,100.83,100.99,100.73,100.91,36956.0,85.7391,85.8752,85.6541,85.8072,36956.0
2022-02-10 14:10:00,100.97,101.0,100.84,100.9,7390.0,85.8582,85.8837,85.7476,85.7987,7390.0
2022-02-10 14:15:00,100.91,100.96,100.62,100.73,17295.0,85.8072,85.8497,85.5606,85.6541,17295.0
2022-02-10 14:20:00,100.72,101.02,100.71,101.02,28043.0,85.6456,85.9007,85.6371,85.9007,28043.0
2022-02-10 14:25:00,101.05,101.17,101.05,101.1,5814.0,85.9262,86.0283,85.9262,85.9687,5814.0
2022-02-10 14:30:00,101.06,101.24,101.03,101.07,6807.0,85.9347,86.0878,85.9092,85.9432,6807.0
2022-02-10 14:35:00,101.12,101.31,100.97,101.26,10389.0,85.9857,86.1473,85.8582,86.1048,10389.0
2022-02-10 14:40:00,101.32,101.34,101.1,101.12,17061.0,86.1558,86.1728,85.9687,85.9857,17061.0
2022-02-10 14:45:00,101.16,101.42,101.06,101.07,6422.0,86.0198,86.2408,85.9347,85.9432,6422.0
2022-02-10 14:50:00,101.05,101.09,100.8,100.82,16641.0,85.9262,85.9602,85.7136,85.7306,16641.0
2022-02-10 14:55:00,100.8,100.89,100.72,100.8,10833.0,85.7136,85.7902,85.6456,85.7136,10833.0
2022-02-10 15:00:00,100.8,100.88,100.52,100.84,12947.0,85.7136,85.7817,85.4755,85.7476,12947.0
2022-02-10 15:05:00,100.81,101.0,100.69,100.96,27690.0,85.7221,85.8837,85.6201,85.8497,27690.0
2022-02-10 15:10:00,101.0,101.16,101.0,101.08,8683.0,85.8837,86.0198,85.8837,85.9517,8683.0
2022-02-10 15:15:00,101.06,101.15,100.94,100.96,17560.0,85.9347,86.0112,85.8327,85.8497,17560.0
2022-02-10 15:20:00,100.98,101.02,100.7,100.88,11214.0,85.8667,85.9007,85.6286,85.7817,11214.0
2022-02-10 15:25:00,100.88,101.19,100.88,101.04,24427.0,85.7817,86.0453,85.7817,85.9177,24427.0
2022-02-10 15:30:00,101.02,101.02,100.61,100.73,33214.0,85.9007,85.9007,85.5521,85.6541,33214.0
2022-02-10 15:35:00,100.75,100.87,100.62,100.62,26582.0,85.6711,85.7732,85.5606,85.5606,26582.0
2022-02-10 15:40:00,100.64,100.65,100.38,100.39,26853.0,85.5776,85.5861,85.3565,85.365,26853.0
2022-02-10 15:45:00,100.37,100.37,100.11,100.2,28112.0,85.348,85.348,85.1269,85.2034,28112.0
2022-02-10 15:50:00,100.16,100.46,100.09,100.32,47768.0,85.1694,85.4245,85.1099,85.3055,47768.0
2022-02-10 15:55:00,100.34,100.74,100.34,100.47,88799.0,85.3225,85.6626,85.3225,85.433,88799.0
2022-02-11 09:30:00,100.29,100.97,100.29,100.52,34672.0,85.28,85.8582,85.28,85.4755,34672.0
2022-02-11 09:35:00,100.43,100.44,99.75,99.88,15142.0,85.399,85.4075,84.8208,84.9313,15142.0
2022-02-11 09:40:00,99.89,100.41,99.71,100.28,48528.0,84.9398,85.382,84.7868,85.2715,48528.0
2022-02-11 09:45:00,100.47,101.47,100.47,101.16,90656.0,85.433,86.2834,85.433,86.0198,90656.0
2022-02-11 09:50:00,101.17,101.69,101.03,101.56,15105.0,86.0283,86.4704,85.9092,86.3599,15105.0
2022-02-11 09:55:00,101.44,101.54,101.13,101.21,9361.0,86.2578,86.3429,85.9942,86.0623,9361.0
2022-02-11 10:00:00,101.25,101.85,101.2,101.79,11772.0,86.0963,86.6065,86.0538,86.5555,11772.0
2022-02-11 10:05:00,101.73,101.95,101.55,101.55,19031.0,86.5044,86.6915,86.3514,86.3514,19031.0
2022-02-11 10:10:00,101.59,101.89,101.05,101.52,15517.0,86.3854,86.6405,85.9262,86.3259,15517.0
2022-02-11 10:15:00,101.48,101.54,101.27,101.54,5708.0,86.2919,86.3429,86.1133,86.3429,5708.0
2022-02-11 10:20:00,101.56,101.93,101.56,101.93,11084.0,86.3599,86.6745,86.3599,86.6745,11084.0
2022-02-11 10:25:00,101.91,101.96,101.76,101.9,9934.0,86.6575,86.7,86.53,86.649,9934.0
2022-02-11 10:30:00,101.93,102.09,101.78,101.8,7683.0,86.6745,86.8106,86.547,86.564,7683.0
2022-02-11 10:35:00,101.69,102.06,101.69,102.06,13653.0,86.4704,86.7851,86.4704,86.7851,13653.0
2022-02-11 10:40:00,102.09,102.18,101.91,102.03,26340.0,86.8106,86.8871,86.6575,86.7595,26340.0
2022-02-11 10:45:00,102.02,102.29,101.97,102.07,28934.0,86.751,86.9806,86.7085,86.7936,28934.0
2022-02-11 10:50:00,102.09,102.27,101.93,102.25,42437.0,86.8106,86.9636,86.6745,86.9466,42437.0
2022-02-11 10:55:00,102.27,102.6,102.21,102.59,26818.0,86.9636,87.2442,86.9126,87.2357,26818.0
2022-02-11 11:00:00,102.58,102.93,102.58,102.9,20790.0,87.2272,87.5248,87.2272,87.4993,20790.0
2022-02-11 11:05:00,102.9,102.98,102.75,102.82,29065.0,87.4993,87.5674,87.3718,87.4313,29065.0
2022-02-11 11:10:00,102.82,102.88,102.66,102.77,24728.0,87.4313,87.4823,87.2953,87.3888,24728.0
2022-02-11 11:15:00,102.77,102.88,102.54,102.82,26938.0,87.3888,87.4823,87.1932,87.4313,26938.0
2022-02-11 11:20:00,102.85,103.01,102.67,102.81,17272.0,87.4568,87.5929,87.3038,87.4228,17272.0
2022-02-11 11:25:00,102.91,103.08,102.83,102.88,44019.0,87.5078,87.6524,87.4398,87.4823,44019.0
2022-02-11 11:30:00,102.89,102.97,102.73,102.77,21985.0,87.4908,87.5589,87.3548,87.3888,21985.0
2022-02-11 11:35:00,102.8,102.86,102.44,102.61,23026.0,87.4143,87.4653,87.1082,87.2527,23026.0
2022-02-11 11:40:00,102.61,102.68,102.31,102.35,21239.0,87.2527,87.3123,86.9976,87.0316,21239.0
2022-02-11 11:45:00,102.39,102.45,102.14,102.23,10726.0,87.0657,87.1167,86.8531,86.9296,10726.0
2022-02-11 11:50:00,102.19,102.48,102.12,102.47,7864.0,86.8956,87.1422,86.8361,87.1337,7864.0
2022-02-11 11:55:00,102.44,102.44,102.28,102.39,11518.0,87.1082,87.1082,86.9721,87.0657,11518.0
2022-02-11 12:00:00,102.39,102.58,102.35,102.58,14961.0,87.0657,87.2272,87.0316,87.2272,14961.0
2022-02-11 12:05:00,102.59,102.62,102.37,102.53,12888.0,87.2357,87.2612,87.0487,87.1847,12888.0
2022-02-11 12:10:00,102.53,102.72,102.51,102.64,11586.0,87.1847,87.3463,87.1677,87.2782,11586.0
2022-02-11 12:15:00,102.64,102.76,102.54,102.7,15674.0,87.2782,87.3803,87.1932,87.3293,15674.0
2022-02-11 12:20:00,102.73,102.95,102.66,102.9,18301.0,87.3548,87.5418,87.2953,87.4993,18301.0
2022-02-11 12:25:00,102.94,103.0,102.83,102.94,14020.0,87.5333,87.5844,87.4398,87.5333,14020.0
2022-02-11 12:30:00,102.95,103.09,102.88,102.98,14315.0,87.5418,87.6609,87.4823,87.5674,14315.0
2022-02-11 12:35:00,102.98,103.06,102.93,102.94,13802.0,87.5674,87.6354,87.5248,87.5333,13802.0
2022-02-11 12:40:00,102.94,102.98,102.89,102.96,14002.0,87.5333,87.5674,87.4908,87.5504,14002.0
2022-02-11 12:45:00,102.95,103.02,102.83,102.95,23105.0,87.5418,87.6014,87.4398,87.5418,23105.0
2022-02-11 12:50:00,102.97,102.99,102.73,102.79,16223.0,87.5589,87.5759,87.3548,87.4058,16223.0
2022-02-11 12:55:00,102.81,102.87,102.76,102.77,9310.0,87.4228,87.4738,87.3803,87.3888,9310.0
2022-02-11 13:00:00,102.77,102.8,102.54,102.57,10534.0,87.3888,87.4143,87.1932,87.2187,10534.0
2022-02-11 13:05:00,102.57,102.9,102.54,102.86,16654.0,87.2187,87.4993,87.1932,87.4653,16654.0
2022-02-11 13:10:00,102.89,102.91,102.77,102.89,6389.0,87.4908,87.5078,87.3888,87.4908,6389.0
2022-02-11 13:15:00,102.9,102.92,102.55,102.57,62800.0,87.4993,87.5163,87.2017,87.2187,62800.0
2022-02-11 13:20:00,102.56,102.58,102.26,102.32,24711.0,87.2102,87.2272,86.9551,87.0061,24711.0
2022-02-11 13:25:00,102.3,102.33,101.83,101.92,9002.0,86.9891,87.0146,86.5895,86.666,9002.0
2022-02-11 13:30:00,101.71,101.86,101.54,101.56,66853.0,86.4874,86.615,86.3429,86.3599,66853.0
2022-02-11 13:35:00,101.53,101.58,100.7,100.74,48146.0,86.3344,86.3769,85.6286,85.6626,48146.0
2022-02-11 13:40:00,100.81,101.1,100.76,100.87,24611.0,85.7221,85.9687,85.6796,85.7732,24611.0
2022-02-11 13:45:00,100.85,100.85,100.52,100.68,11366.0,85.7561,85.7561,85.4755,85.6116,11366.0
2022-02-11 13:50:00,100.74,100.75,100.43,100.71,21279.0,85.6626,85.6711,85.399,85.6371,21279.0
2022-02-11 13:55:00,100.58,100.73,100.28,100.28,61371.0,85.5266,85.6541,85.2715,85.2715,61371.0
2022-02-11 14:00:00,100.28,100.35,99.75,100.04,17602.0,85.2715,85.331,84.8208,85.0674,17602.0
2022-02-11 14:05:00,99.96,100.19,99.68,99.86,16874.0,84.9994,85.1949,84.7613,84.9143,16874.0
2022-02-11 14:10:00,99.95,100.26,99.84,100.26,18541.0,84.9908,85.2545,84.8973,85.2545,18541.0
2022-02-11 14:15:00,100.25,100.55,100.21,100.41,14596.0,85.2459,85.501,85.2119,85.382,14596.0
2022-02-11 14:20:00,100.35,100.61,100.33,100.34,13397.0,85.331,85.5521,85.314,85.3225,13397.0
2022-02-11 14:25:00,100.39,100.39,99.82,99.95,12113.0,85.365,85.365,84.8803,84.9908,12113.0
2022-02-11 14:30:00,100.0,100.6,99.84,100.6,29361.0,85.0334,85.5436,84.8973,85.5436,29361.0
2022-02-11 14:35:00,100.55,100.59,99.99,100.02,51332.0,85.501,85.5351,85.0249,85.0504,51332.0
2022-02-11 14:40:00,100.08,100.19,99.89,100.0,44367.0,85.1014,85.1949,84.9398,85.0334,44367.0
2022-02-11 14:45:00,99.95,100.09,99.89,100.04,24395.0,84.9908,85.1099,84.9398,85.0674,24395.0
2022-02-11 14:50:00,99.99,100.07,99.88,100.06,38538.0,85.0249,85.0929,84.9313,85.0844,38538.0
2022-02-11 14:55:00,100.11,100.27,100.0,100.16,68970.0,85.1269,85.263,85.0334,85.1694,68970.0
2022-02-11 15:00:00,100.14,100.41,100.1,100.31,26667.0,85.1524,85.382,85.1184,85.297,26667.0
2022-02-11 15:05:00,100.29,100.3,99.95,100.03,22785.0,85.28,85.2885,84.9908,85.0589,22785.0
2022-02-11 15:10:00,100.06,100.09,99.95,100.0,29515.0,85.0844,85.1099,84.9908,85.0334,29515.0
2022-02-11 15:15:00,100.02,100.58,99.87,99.87,75992.0,85.0504,85.5266,84.9228,84.9228,75992.0
2022-02-11 15:20:00,99.92,100.05,99.72,99.88,11781.0,84.9653,85.0759,84.7953,84.9313,11781.0
2022-02-11 15:25:00,99.89,99.91,99.67,99.87,15235.0,84.9398,84.9568,84.7528,84.9228,15235.0
2022-02-11 15:30:00,99.82,100.03,99.65,99.97,33576.0,84.8803,85.0589,84.7357,85.0079,33576.0
2022-02-11 15:35:00,99.96,99.96,99.56,99.61,21665.0,84.9994,84.9994,84.6592,84.7017,21665.0
2022-02-11 15:40:00,99.58,99.71,99.36,99.66,68734.0,84.6762,84.7868,84.4892,84.7443,68734.0
2022-02-11 15:45:00,99.61,100.28,99.61,100.24,33277.0,84.7017,85.2715,84.7017,85.2374,33277.0
2022-02-11 15:50:00,100.31,100.42,100.01,100.37,119269.0,85.297,85.3905,85.0419,85.348,119269.0
2022-02-11 15:55:00,100.39,100.65,100.35,100.57,298784.0,85.365,85.5861,85.331,85.5181,298784.0
2022-02-14 09:30:00,100.06,100.65,100.0,100.48,42986.0,85.0844,85.5861,85.0334,85.4415,42986.0
2022-02-14 09:35:00,100.51,101.45,100.5,101.01,19884.0,85.467,86.2663,85.4585,85.8922,19884.0
2022-02-14 09:40:00,101.02,101.99,101.01,101.27,13266.0,85.9007,86.7255,85.8922,86.1133,13266.0
2022-02-14 09:45:00,101.19,101.31,100.34,100.52,16472.0,86.0453,86.1473,85.3225,85.4755,16472.0
2022-02-14 09:50:00,100.57,100.65,100.3,100.4,23254.0,85.5181,85.5861,85.2885,85.3735,23254.0
2022-02-14 09:55:00,100.43,100.43,99.96,100.0,10242.0,85.399,85.399,84.9994,85.0334,10242.0
2022-02-14 10:00:00,100.05,100.05,99.16,99.21,56313.0,85.0759,85.0759,84.3191,84.3616,56313.0
2022-02-14 10:05:00,99.35,99.4,99.16,99.35,14773.0,84.4806,84.5232,84.3191,84.4806,14773.0
2022-02-14 10:10:00,99.4,99.7,99.35,99.48,40025.0,84.5232,84.7783,84.4806,84.5912,40025.0
2022-02-14 10:15:00,99.5,99.54,98.85,99.1,25205.0,84.6082,84.6422,84.0555,84.2681,25205.0
2022-02-14 10:20:00,99.07,99.55,98.98,99.44,17587.0,84.2426,84.6507,84.166,84.5572,17587.0
2022-02-14 10:25:00,99.47,99.75,99.31,99.72,22699.0,84.5827,84.8208,84.4466,84.7953,22699.0
2022-02-14 10:30:00,99.72,99.77,99.29,99.29,11341.0,84.7953,84.8378,84.4296,84.4296,11341.0
2022-02-14 10:35:00,99.25,99.26,98.92,99.22,10178.0,84.3956,84.4041,84.115,84.3701,10178.0
2022-02-14 10:40:00,99.26,99.56,99.13,99.48,9778.0,84.4041,84.6592,84.2936,84.5912,9778.0
2022-02-14 10:45:00,99.46,99.58,99.07,99.57,22418.0,84.5742,84.6762,84.2426,84.6677,22418.0
2022-02-14 10:50:00,99.6,99.67,99.41,99.51,15575.0,84.6932,84.7528,84.5317,84.6167,15575.0
2022-02-14 10:55:00,99.56,99.64,99.19,99.19,24882.0,84.6592,84.7272,84.3446,84.3446,24882.0
2022-02-14 11:00:00,99.22,99.4,99.05,99.4,9828.0,84.3701,84.5232,84.2255,84.5232,9828.0
2022-02-14 11:05:00,99.36,99.41,99.21,99.24,15664.0,84.4892,84.5317,84.3616,84.3871,15664.0
2022-02-14 11:10:00,99.17,99.18,99.04,99.08,11357.0,84.3276,84.3361,84.217,84.2511,11357.0
2022-02-14 11:15:00,99.09,99.79,99.09,99.67,15356.0,84.2596,84.8548,84.2596,84.7528,15356.0
2022-02-14 11:20:00,99.63,100.05,99.63,100.03,19129.0,84.7187,85.0759,84.7187,85.0589,19129.0
2022-02-14 11:25:00,100.06,100.06,99.8,99.8,11608.0,85.0844,85.0844,84.8633,84.8633,11608.0
2022-02-14 11:30:00,99.81,99.98,99.79,99.98,12035.0,84.8718,85.0164,84.8548,85.0164,12035.0
2022-02-14 11:35:00,100.0,100.13,99.88,100.03,16454.0,85.0334,85.1439,84.9313,85.0589,16454.0
2022-02-14 11:40:00,100.06,100.2,100.03,100.13,13989.0,85.0844,85.2034,85.0589,85.1439,13989.0
2022-02-14 11:45:00,100.13,100.42,100.12,100.4,11470.0,85.1439,85.3905,85.1354,85.3735,11470.0
2022-02-14 11:50:00,100.44,100.45,100.0,100.14,18220.0,85.4075,85.416,85.0334,85.1524,18220.0
2022-02-14 11:55:00,100.14,100.35,100.14,100.35,9413.0,85.1524,85.331,85.1524,85.331,9413.0
2022-02-14 12:00:00,100.33,100.6,100.19,100.58,27683.0,85.314,85.5436,85.1949,85.5266,27683.0
2022-02-14 12:05:00,100.59,100.64,100.52,100.53,19900.0,85.5351,85.5776,85.4755,85.484,19900.0
2022-02-14 12:10:00,100.6,100.73,100.57,100.69,19835.0,85.5436,85.6541,85.5181,85.6201,19835.0
2022-02-14 12:15:00,100.7,100.74,100.53,100.7,18690.0,85.6286,85.6626,85.484,85.6286,18690.0
2022-02-14 12:20:00,100.71,100.88,100.65,100.73,11724.0,85.6371,85.7817,85.5861,85.6541,11724.0
2022-02-14 12:25:00,100.71,100.83,100.67,100.83,7915.0,85.6371,85.7391,85.6031,85.7391,7915.0
2022-02-14 12:30:00,100.87,100.91,100.79,100.82,7500.0,85.7732,85.8072,85.7051,85.7306,7500.0
2022-02-14 12:35:00,100.86,100.86,100.71,100.85,9516.0,85.7647,85.7647,85.6371,85.7561,9516.0
2022-02-14 12:40:00,100.88,101.12,100.85,101.02,8295.0,85.7817,85.9857,85.7561,85.9007,8295.0
2022-02-14 12:45:00,100.96,101.13,100.87,101.13,8813.0,85.8497,85.9942,85.7732,85.9942,8813.0
2022-02-14 12:50:00,101.11,101.17,101.07,101.1,13109.0,85.9772,86.0283,85.9432,85.9687,13109.0
2022-02-14 12:55:00,101.07,101.07,100.86,100.94,8560.0,85.9432,85.9432,85.7647,85.8327,8560.0
2022-02-14 13:00:00,100.98,101.0,100.81,100.97,6096.0,85.8667,85.8837,85.7221,85.8582,6096.0
2022-02-14 13:05:00,100.98,101.11,100.89,100.9,8589.0,85.8667,85.9772,85.7902,85.7987,8589.0
2022-02-14 13:10:00,100.94,101.06,100.91,101.01,7679.0,85.8327,85.9347,85.8072,85.8922,7679.0
2022-02-14 13:15:00,101.03,101.17,100.97,101.16,9118.0,85.9092,86.0283,85.8582,86.0198,9118.0
2022-02-14 13:20:00,101.14,101.19,100.94,100.99,13706.0,86.0027,86.0453,85.8327,85.8752,13706.0
2022-02-14 13:25:00,100.99,101.22,100.91,100.91,43112.0,85.8752,86.0708,85.8072,85.8072,43112.0
2022-02-14 13:30:00,100.86,100.88,100.59,100.6,37452.0,85.7647,85.7817,85.5351,85.5436,37452.0
2022-02-14 13:35:00,100.57,100.73,100.49,100.64,24219.0,85.5181,85.6541,85.45,85.5776,24219.0
2022-02-14 13:40:00,100.62,100.64,100.45,100.53,20383.0,85.5606,85.5776,85.416,85.484,20383.0
2022-02-14 13:45:00,100.49,100.66,100.34,100.41,13383.0,85.45,85.5946,85.3225,85.382,13383.0
2022-02-14 13:50:00,100.39,100.55,100.13,100.22,22912.0,85.365,85.501,85.1439,85.2204,22912.0
2022-02-14 13:55:00,100.19,100.37,100.04,100.11,34630.0,85.1949,85.348,85.0674,85.1269,34630.0
2022-02-14 14:00:00,100.09,100.32,100.0,100.22,31025.0,85.1099,85.3055,85.0334,85.2204,31025.0
2022-02-14 14:05:00,100.22,100.29,99.99,100.18,17846.0,85.2204,85.28,85.0249,85.1864,17846.0
2022-02-14 14:10:00,100.09,100.29,100.04,100.14,7536.0,85.1099,85.28,85.0674,85.1524,7536.0
2022-02-14 14:15:00,100.18,100.18,99.97,100.16,11948.0,85.1864,85.1864,85.0079,85.1694,11948.0
2022-02-14 14:20:00,100.16,100.49,100.16,100.35,14786.0,85.1694,85.45,85.1694,85.331,14786.0
2022-02-14 14:25:00,100.32,100.89,100.19,100.79,13715.0,85.3055,85.7902,85.1949,85.7051,13715.0
2022-02-14 14:30:00,100.75,100.77,100.34,100.67,13381.0,85.6711,85.6881,85.3225,85.6031,13381.0
2022-02-14 14:35:00,100.68,100.73,100.55,100.65,8337.0,85.6116,85.6541,85.501,85.5861,8337.0
2022-02-14 14:40:00,100.7,100.83,100.57,100.67,8233.0,85.6286,85.7391,85.5181,85.6031,8233.0
2022-02-14 14:45:00,100.68,100.69,100.45,100.55,7337.0,85.6116,85.6201,85.416,85.501,7337.0
2022-02-14 14:50:00,100.52,100.95,100.52,100.74,10504.0,85.4755,85.8412,85.4755,85.6626,10504.0
2022-02-14 14:55:00,100.75,100.82,100.65,100.73,9103.0,85.6711,85.7306,85.5861,85.6541,9103.0
2022-02-14 15:00:00,100.78,100.81,100.65,100.69,9629.0,85.6966,85.7221,85.5861,85.6201,9629.0
2022-02-14 15:05:00,100.61,100.73,100.33,100.61,10886.0,85.5521,85.6541,85.314,85.5521,10886.0
2022-02-14 15:10:00,100.68,100.8,100.47,100.78,10441.0,85.6116,85.7136,85.433,85.6966,10441.0
2022-02-14 15:15:00,100.75,100.75,100.42,100.42,12608.0,85.6711,85.6711,85.3905,85.3905,12608.0
2022-02-14 15:20:00,100.41,100.82,100.26,100.72,11260.0,85.382,85.7306,85.2545,85.6456,11260.0
2022-02-14 15:25:00,100.66,100.79,100.63,100.79,15834.0,85.5946,85.7051,85.5691,85.7051,15834.0
2022-02-14 15:30:00,100.8,101.0,100.69,100.93,30108.0,85.7136,85.8837,85.6201,85.8242,30108.0
2022-02-14 15:35:00,100.92,100.94,100.77,100.86,23023.0,85.8157,85.8327,85.6881,85.7647,23023.0
2022-02-14 15:40:00,100.86,100.93,100.62,100.9,30907.0,85.7647,85.8242,85.5606,85.7987,30907.0
2022-02-14 15:45:00,100.93,101.0,100.55,100.86,41450.0,85.8242,85.8837,85.501,85.7647,41450.0
2022-02-14 15:50:00,100.8,100.83,100.43,100.64,49055.0,85.7136,85.7391,85.399,85.5776,49055.0
2022-02-14 15:55:00,100.64,100.85,100.57,100.62,96843.0,85.5776,85.7561,85.5181,85.5606,96843.0
2022-02-15 09:30:00,101.99,102.2,101.44,102.17,26269.0,86.7255,86.9041,86.2578,86.8786,26269.0
2022-02-15 09:35:00,102.27,102.46,102.03,102.39,11847.0,86.9636,87.1252,86.7595,87.0657,11847.0
2022-02-15 09:40:00,102.36,102.48,102.22,102.36,6266.0,87.0402,87.1422,86.9211,87.0402,6266.0
2022-02-15 09:45:00,102.44,102.75,101.92,101.97,23857.0,87.1082,87.3718,86.666,86.7085,23857.0
2022-02-15 09:50:00,101.95,102.59,101.85,102.59,10522.0,86.6915,87.2357,86.6065,87.2357,10522.0
2022-02-15 09:55:00,102.53,102.53,102.15,102.3,7494.0,87.1847,87.1847,86.8616,86.9891,7494.0
2022-02-15 10:00:00,102.24,102.24,101.84,101.98,22316.0,86.9381,86.9381,86.598,86.717,22316.0
2022-02-15 10:05:00,102.04,102.18,102.01,102.11,5677.0,86.768,86.8871,86.7425,86.8276,5677.0
2022-02-15 10:10:00,102.16,102.41,102.1,102.22,7689.0,86.8701,87.0827,86.8191,86.9211,7689.0
2022-02-15 10:15:00,102.22,102.42,102.13,102.13,6476.0,86.9211,87.0912,86.8446,86.8446,6476.0
2022-02-15 10:20:00,102.1,102.5,102.04,102.42,10374.0,86.8191,87.1592,86.768,87.0912,10374.0
2022-02-15 10:25:00,102.45,102.61,102.32,102.44,10864.0,87.1167,87.2527,87.0061,87.1082,10864.0
2022-02-15 10:30:00,102.47,102.5,102.13,102.2,25624.0,87.1337,87.1592,86.8446,86.9041,25624.0
2022-02-15 10:35:00,102.19,102.28,102.03,102.21,17508.0,86.8956,86.9721,86.7595,86.9126,17508.0
2022-02-15 10:40:00,102.24,102.43,102.24,102.37,8356.0,86.9381,87.0997,86.9381,87.0487,8356.0
2022-02-15 10:45:00,102.39,102.51,102.29,102.46,15708.0,87.0657,87.1677,86.9806,87.1252,15708.0
2022-02-15 10:50:00,102.5,102.51,102.4,102.47,7977.0,87.1592,87.1677,87.0742,87.1337,7977.0
2022-02-15 10:55:00,102.45,102.5,102.23,102.25,7645.0,87.1167,87.1592,86.9296,86.9466,7645.0
2022-02-15 11:00:00,102.23,102.38,102.2,102.36,6078.0,86.9296,87.0572,86.9041,87.0402,6078.0
2022-02-15 11:05:00,102.4,102.54,102.21,102.49,14743.0,87.0742,87.1932,86.9126,87.1507,14743.0
2022-02-15 11:10:00,102.46,102.56,102.37,102.52,7558.0,87.1252,87.2102,87.0487,87.1762,7558.0
2022-02-15 11:15:00,102.51,102.53,102.41,102.43,7585.0,87.1677,87.1847,87.0827,87.0997,7585.0
2022-02-15 11:20:00,102.46,102.53,102.36,102.47,11742.0,87.1252,87.1847,87.0402,87.1337,11742.0
2022-02-15 11:25:00,102.43,102.53,102.38,102.5,5326.0,87.0997,87.1847,87.0572,87.1592,5326.0
2022-02-15 11:30:00,102.51,102.56,102.35,102.51,19982.0,87.1677,87.2102,87.0316,87.1677,19982.0
2022-02-15 11:35:00,102.52,102.61,102.43,102.54,32155.0,87.1762,87.2527,87.0997,87.1932,32155.0
2022-02-15 11:40:00,102.53,102.67,102.5,102.61,40340.0,87.1847,87.3038,87.1592,87.2527,40340.0
2022-02-15 11:45:00,102.61,102.62,102.38,102.42,9181.0,87.2527,87.2612,87.0572,87.0912,9181.0
2022-02-15 11:50:00,102.42,102.56,102.41,102.45,10363.0,87.0912,87.2102,87.0827,87.1167,10363.0
2022-02-15 11:55:00,102.47,102.57,102.47,102.49,9247.0,87.1337,87.2187,87.1337,87.1507,9247.0
2022-02-15 12:00:00,102.46,102.59,102.46,102.59,7742.0,87.1252,87.2357,87.1252,87.2357,7742.0
2022-02-15 12:05:00,102.64,102.8,102.64,102.78,8601.0,87.2782,87.4143,87.2782,87.3973,8601.0
2022-02-15 12:10:00,102.79,102.89,102.73,102.73,8082.0,87.4058,87.4908,87.3548,87.3548,8082.0
2022-02-15 12:15:00,102.75,102.76,102.41,102.42,25580.0,87.3718,87.3803,87.0827,87.0912,25580.0
2022-02-15 12:20:00,102.43,102.59,102.42,102.48,5337.0,87.0997,87.2357,87.0912,87.1422,5337.0
2022-02-15 12:25:00,102.51,102.56,102.43,102.53,2190.0,87.1677,87.2102,87.0997,87.1847,2190.0
2022-02-15 12:30:00,102.48,102.66,102.44,102.52,6531.0,87.1422,87.2953,87.1082,87.1762,6531.0
2022-02-15 12:35:00,102.5,102.69,102.5,102.61,3942.0,87.1592,87.3208,87.1592,87.2527,3942.0
2022-02-15 12:40:00,102.63,102.64,102.47,102.55,3262.0,87.2697,87.2782,87.1337,87.2017,3262.0
2022-02-15 12:45:00,102.49,102.52,102.15,102.16,8214.0,87.1507,87.1762,86.8616,86.8701,8214.0
2022-02-15 12:50:00,102.16,102.4,102.16,102.33,4341.0,86.8701,87.0742,86.8701,87.0146,4341.0
2022-02-15 12:55:00,102.31,102.39,102.28,102.33,2633.0,86.9976,87.0657,86.9721,87.0146,2633.0
2022-02-15 13:00:00,102.38,102.62,102.37,102.62,7067.0,87.0572,87.2612,87.0487,87.2612,7067.0
2022-02-15 13:05:00,102.66,102.8,102.38,102.48,13878.0,87.2953,87.4143,87.0572,87.1422,13878.0
2022-02-15 13:10:00,102.49,102.52,102.34,102.39,6686.0,87.1507,87.1762,87.0231,87.0657,6686.0
2022-02-15 13:15:00,102.35,102.37,102.2,102.26,9763.0,87.0316,87.0487,86.9041,86.9551,9763.0
2022-02-15 13:20:00,102.27,102.45,102.27,102.35,6490.0,86.9636,87.1167,86.9636,87.0316,6490.0
2022-02-15 13:25:00,102.4,102.56,102.4,102.52,13413.0,87.0742,87.2102,87.0742,87.1762,13413.0
2022-02-15 13:30:00,102.48,102.53,102.44,102.53,5790.0,87.1422,87.1847,87.1082,87.1847,5790.0
2022-02-15 13:35:00,102.51,102.59,102.51,102.55,4416.0,87.1677,87.2357,87.1677,87.2017,4416.0
2022-02-15 13:40:00,102.58,102.65,102.56,102.58,6927.0,87.2272,87.2867,87.2102,87.2272,6927.0
2022-02-15 13:45:00,102.56,102.66,102.54,102.66,4716.0,87.2102,87.2953,87.1932,87.2953,4716.0
2022-02-15 13:50:00,102.65,102.65,102.44,102.45,6298.0,87.2867,87.2867,87.1082,87.1167,6298.0
2022-02-15 13:55:00,102.44,102.49,102.41,102.44,5785.0,87.1082,87.1507,87.0827,87.1082,5785.0
2022-02-15 14:00:00,102.48,102.49,102.42,102.47,4876.0,87.1422,87.1507,87.0912,87.1337,4876.0
2022-02-15 14:05:00,102.44,102.45,102.21,102.3,7832.0,87.1082,87.1167,86.9126,86.9891,7832.0
2022-02-15 14:10:00,102.35,102.43,102.34,102.43,4371.0,87.0316,87.0997,87.0231,87.0997,4371.0
2022-02-15 14:15:00,102.45,102.52,102.37,102.45,8494.0,87.1167,87.1762,87.0487,87.1167,8494.0
2022-02-15 14:20:00,102.47,102.53,102.4,102.41,4841.0,87.1337,87.1847,87.0742,87.0827,4841.0
2022-02-15 14:25:00,102.38,102.42,102.34,102.36,5752.0,87.0572,87.0912,87.0231,87.0402,5752.0
2022-02-15 14:30:00,102.33,102.39,102.14,102.21,11500.0,87.0146,87.0657,86.8531,86.9126,11500.0
2022-02-15 14:35:00,102.22,102.26,102.16,102.24,5387.0,86.9211,86.9551,86.8701,86.9381,5387.0
2022-02-15 14:40:00,102.22,102.39,102.08,102.39,7751.0,86.9211,87.0657,86.8021,87.0657,7751.0
2022-02-15 14:45:00,102.38,102.43,102.24,102.26,5763.0,87.0572,87.0997,86.9381,86.9551,5763.0
2022-02-15 14:50:00,102.19,102.28,102.12,102.25,9012.0,86.8956,86.9721,86.8361,86.9466,9012.0
2022-02-15 14:55:00,102.23,102.35,102.22,102.33,6499.0,86.9296,87.0316,86.9211,87.0146,6499.0
2022-02-15 15:00:00,102.37,102.47,102.37,102.43,4870.0,87.0487,87.1337,87.0487,87.0997,4870.0
2022-02-15 15:05:00,102.45,102.52,102.4,102.4,7096.0,87.1167,87.1762,87.0742,87.0742,7096.0
2022-02-15 15:10:00,102.45,102.45,102.37,102.42,6023.0,87.1167,87.1167,87.0487,87.0912,6023.0
2022-02-15 15:15:00,102.42,102.48,102.33,102.45,5723.0,87.0912,87.1422,87.0146,87.1167,5723.0
2022-02-15 15:20:00,102.47,102.5,102.33,102.4,14263.0,87.1337,87.1592,87.0146,87.0742,14263.0
2022-02-15 15:25:00,102.36,102.41,102.27,102.39,7284.0,87.0402,87.0827,86.9636,87.0657,7284.0
2022-02-15 15:30:00,102.41,102.41,102.14,102.16,14624.0,87.0827,87.0827,86.8531,86.8701,14624.0
2022-02-15 15:35:00,102.14,102.22,101.99,102.04,20950.0,86.8531,86.9211,86.7255,86.768,20950.0
2022-02-15 15:40:00,102.02,102.21,101.93,102.2,18960.0,86.751,86.9126,86.6745,86.9041,18960.0
2022-02-15 15:45:00,102.16,102.28,102.04,102.23,21417.0,86.8701,86.9721,86.768,86.9296,21417.0
2022-02-15 15:50:00,102.21,102.53,102.16,102.3,53241.0,86.9126,87.1847,86.8701,86.9891,53241.0
2022-02-15 15:55:00,102.29,102.37,102.07,102.18,116903.0,86.9806,87.0487,86.7936,86.8871,116903.0
2022-02-16 09:30:00,101.51,101.51,100.51,101.01,46915.0,86.3174,86.3174,85.467,85.8922,46915.0
2022-02-16 09:35:00,100.95,100.95,100.54,100.61,18962.0,85.8412,85.8412,85.4925,85.5521,18962.0
2022-02-16 09:40:00,100.5,100.5,100.0,100.22,32469.0,85.4585,85.4585,85.0334,85.2204,32469.0
2022-02-16 09:45:00,100.22,100.5,100.14,100.35,21332.0,85.2204,85.4585,85.1524,85.331,21332.0
2022-02-16 09:50:00,100.23,100.33,99.66,99.98,23715.0,85.2289,85.314,84.7443,85.0164,23715.0
2022-02-16 09:55:00,100.08,100.08,99.87,99.87,15476.0,85.1014,85.1014,84.9228,84.9228,15476.0
2022-02-16 10:00:00,99.88,100.05,99.68,99.74,13989.0,84.9313,85.0759,84.7613,84.8123,13989.0
2022-02-16 10:05:00,99.76,99.99,99.65,99.7,10565.0,84.8293,85.0249,84.7357,84.7783,10565.0
2022-02-16 10:10:00,99.7,99.98,99.61,99.63,19293.0,84.7783,85.0164,84.7017,84.7187,19293.0
2022-02-16 10:15:00,99.65,99.65,99.18,99.21,10375.0,84.7357,84.7357,84.3361,84.3616,10375.0
2022-02-16 10:20:00,99.2,99.25,98.83,98.92,29019.0,84.3531,84.3956,84.0385,84.115,29019.0
2022-02-16 10:25:00,98.88,99.07,98.8,98.86,30045.0,84.081,84.2426,84.013,84.064,30045.0
2022-02-16 10:30:00,98.88,99.05,98.8,99.0,27626.0,84.081,84.2255,84.013,84.183,27626.0
2022-02-16 10:35:00,99.02,99.07,98.84,98.9,17895.0,84.2,84.2426,84.047,84.098,17895.0
2022-02-16 10:40:00,98.87,99.06,98.72,98.93,18816.0,84.0725,84.2341,83.9449,84.1235,18816.0
2022-02-16 10:45:00,98.91,98.95,98.75,98.79,14491.0,84.1065,84.1405,83.9704,84.0045,14491.0
2022-02-16 10:50:00,98.81,98.87,98.53,98.66,24569.0,84.0215,84.0725,83.7834,83.8939,24569.0
2022-02-16 10:55:00,98.66,98.71,98.1,98.23,54803.0,83.8939,83.9364,83.4177,83.5283,54803.0
2022-02-16 11:00:00,98.26,98.46,98.18,98.31,18973.0,83.5538,83.7239,83.4858,83.5963,18973.0
2022-02-16 11:05:00,98.33,98.69,98.18,98.69,17788.0,83.6133,83.9194,83.4858,83.9194,17788.0
2022-02-16 11:10:00,98.67,98.68,98.42,98.49,13226.0,83.9024,83.9109,83.6898,83.7494,13226.0
2022-02-16 11:15:00,98.51,98.64,98.33,98.34,23487.0,83.7664,83.8769,83.6133,83.6218,23487.0
2022-02-16 11:20:00,98.35,98.5,98.34,98.39,13474.0,83.6303,83.7579,83.6218,83.6643,13474.0
2022-02-16 11:25:00,98.39,98.59,98.3,98.54,18450.0,83.6643,83.8344,83.5878,83.7919,18450.0
2022-02-16 11:30:00,98.53,98.75,98.41,98.67,13810.0,83.7834,83.9704,83.6813,83.9024,13810.0
2022-02-16 11:35:00,98.69,99.17,98.64,99.13,17454.0,83.9194,84.3276,83.8769,84.2936,17454.0
2022-02-16 11:40:00,99.11,99.15,98.85,98.93,12827.0,84.2766,84.3106,84.0555,84.1235,12827.0
2022-02-16 11:45:00,98.96,99.07,98.8,98.82,11098.0,84.149,84.2426,84.013,84.03,11098.0
2022-02-16 11:50:00,98.84,99.04,98.84,98.85,7414.0,84.047,84.217,84.047,84.0555,7414.0
2022-02-16 11:55:00,98.83,98.86,98.63,98.72,4572.0,84.0385,84.064,83.8684,83.9449,4572.0
2022-02-16 12:00:00,98.71,98.76,98.53,98.57,5759.0,83.9364,83.979,83.7834,83.8174,5759.0
2022-02-16 12:05:00,98.57,98.79,98.56,98.75,6459.0,83.8174,84.0045,83.8089,83.9704,6459.0
2022-02-16 12:10:00,98.78,98.8,98.63,98.69,6389.0,83.996,84.013,83.8684,83.9194,6389.0
2022-02-16 12:15:00,98.72,98.96,98.72,98.93,6562.0,83.9449,84.149,83.9449,84.1235,6562.0
2022-02-16 12:20:00,98.93,98.93,98.74,98.78,8586.0,84.1235,84.1235,83.9619,83.996,8586.0
2022-02-16 12:25:00,98.77,98.84,98.74,98.81,4765.0,83.9875,84.047,83.9619,84.0215,4765.0
2022-02-16 12:30:00,98.77,98.81,98.47,98.5,18446.0,83.9875,84.0215,83.7324,83.7579,18446.0
2022-02-16 12:35:00,98.48,98.61,98.47,98.61,8794.0,83.7409,83.8514,83.7324,83.8514,8794.0
2022-02-16 12:40:00,98.62,98.81,98.62,98.81,14586.0,83.8599,84.0215,83.8599,84.0215,14586.0
2022-02-16 12:45:00,98.83,99.08,98.82,99.05,16959.0,84.0385,84.2511,84.03,84.2255,16959.0
2022-02-16 12:50:00,99.08,99.11,98.93,98.93,9281.0,84.2511,84.2766,84.1235,84.1235,9281.0
2022-02-16 12:55:00,98.96,98.96,98.71,98.76,5611.0,84.149,84.149,83.9364,83.979,5611.0
2022-02-16 13:00:00,98.73,98.73,98.58,98.65,5085.0,83.9534,83.9534,83.8259,83.8854,5085.0
2022-02-16 13:05:00,98.66,98.84,98.65,98.74,7807.0,83.8939,84.047,83.8854,83.9619,7807.0
2022-02-16 13:10:00,98.77,98.79,98.7,98.79,4313.0,83.9875,84.0045,83.9279,84.0045,4313.0
2022-02-16 13:15:00,98.86,98.89,98.69,98.72,10615.0,84.064,84.0895,83.9194,83.9449,10615.0
2022-02-16 13:20:00,98.77,98.91,98.76,98.84,6733.0,83.9875,84.1065,83.979,84.047,6733.0
2022-02-16 13:25:00,98.84,98.85,98.61,98.62,4788.0,84.047,84.0555,83.8514,83.8599,4788.0
2022-02-16 13:30:00,98.62,98.71,98.59,98.64,8256.0,83.8599,83.9364,83.8344,83.8769,8256.0
2022-02-16 13:35:00,98.57,98.63,98.51,98.53,5937.0,83.8174,83.8684,83.7664,83.7834,5937.0
2022-02-16 13:40:00,98.53,98.57,98.44,98.45,7343.0,83.7834,83.8174,83.7068,83.7153,7343.0
2022-02-16 13:45:00,98.47,98.53,98.39,98.48,5051.0,83.7324,83.7834,83.6643,83.7409,5051.0
2022-02-16 13:50:00,98.49,98.58,98.45,98.56,14388.0,83.7494,83.8259,83.7153,83.8089,14388.0
2022-02-16 13:55:00,98.54,98.54,98.36,98.42,9618.0,83.7919,83.7919,83.6388,83.6898,9618.0
2022-02-16 14:00:00,98.5,98.94,98.38,98.69,16904.0,83.7579,84.132,83.6558,83.9194,16904.0
2022-02-16 14:05:00,98.76,99.03,98.58,98.93,11525.0,83.979,84.2085,83.8259,84.1235,11525.0
2022-02-16 14:10:00,98.92,98.92,98.68,98.75,8863.0,84.115,84.115,83.9109,83.9704,8863.0
2022-02-16 14:15:00,98.8,99.11,98.8,99.01,19702.0,84.013,84.2766,84.013,84.1915,19702.0
2022-02-16 14:20:00,98.99,99.2,98.92,99.18,34035.0,84.1745,84.3531,84.115,84.3361,34035.0
2022-02-16 14:25:00,99.19,99.27,99.09,99.18,25396.0,84.3446,84.4126,84.2596,84.3361,25396.0
2022-02-16 14:30:00,99.21,99.47,99.19,99.23,18240.0,84.3616,84.5827,84.3446,84.3786,18240.0
2022-02-16 14:35:00,99.23,99.28,99.1,99.19,11776.0,84.3786,84.4211,84.2681,84.3446,11776.0
2022-02-16 14:40:00,99.18,99.18,98.98,99.08,10312.0,84.3361,84.3361,84.166,84.2511,10312.0
2022-02-16 14:45:00,99.04,99.1,98.9,98.9,7826.0,84.217,84.2681,84.098,84.098,7826.0
2022-02-16 14:50:00,98.89,98.96,98.86,98.9,8179.0,84.0895,84.149,84.064,84.098,8179.0
2022-02-16 14:55:00,98.92,99.13,98.88,99.09,13564.0,84.115,84.2936,84.081,84.2596,13564.0
2022-02-16 15:00:00,99.19,99.43,99.1,99.35,12058.0,84.3446,84.5487,84.2681,84.4806,12058.0
2022-02-16 15:05:00,99.38,99.39,99.29,99.32,10084.0,84.5062,84.5147,84.4296,84.4551,10084.0
2022-02-16 15:10:00,99.31,99.33,99.16,99.28,12511.0,84.4466,84.4636,84.3191,84.4211,12511.0
2022-02-16 15:15:00,99.3,99.37,99.22,99.37,12384.0,84.4381,84.4977,84.3701,84.4977,12384.0
2022-02-16 15:20:00,99.37,99.44,99.28,99.33,11780.0,84.4977,84.5572,84.4211,84.4636,11780.0
2022-02-16 15:25:00,99.33,99.57,99.32,99.56,16377.0,84.4636,84.6677,84.4551,84.6592,16377.0
2022-02-16 15:30:00,99.54,99.57,99.4,99.54,37009.0,84.6422,84.6677,84.5232,84.6422,37009.0
2022-02-16 15:35:00,99.54,99.85,99.52,99.79,26457.0,84.6422,84.9058,84.6252,84.8548,26457.0
2022-02-16 15:40:00,99.79,99.85,99.69,99.84,25329.0,84.8548,84.9058,84.7698,84.8973,25329.0
2022-02-16 15:45:00,99.85,99.99,99.77,99.96,46159.0,84.9058,85.0249,84.8378,84.9994,46159.0
2022-02-16 15:50:00,99.97,100.08,99.91,99.94,63836.0,85.0079,85.1014,84.9568,84.9823,63836.0
2022-02-16 15:55:00,99.92,99.93,99.55,99.62,127973.0,84.9653,84.9738,84.6507,84.7102,127973.0
2022-02-17 09:30:00,98.76,99.76,98.6,99.73,68913.0,83.979,84.8293,83.8429,84.8038,68913.0
2022-02-17 09:35:00,99.73,99.84,99.37,99.84,12644.0,84.8038,84.8973,84.4977,84.8973,12644.0
2022-02-17 09:40:00,99.87,99.91,99.14,99.31,12455.0,84.9228,84.9568,84.3021,84.4466,12455.0
2022-02-17 09:45:00,99.31,99.44,99.12,99.29,10514.0,84.4466,84.5572,84.2851,84.4296,10514.0
2022-02-17 09:50:00,99.34,99.4,99.09,99.11,8800.0,84.4721,84.5232,84.2596,84.2766,8800.0
2022-02-17 09:55:00,99.16,99.53,99.0,99.44,7483.0,84.3191,84.6337,84.183,84.5572,7483.0
2022-02-17 10:00:00,99.43,99.86,99.15,99.67,8562.0,84.5487,84.9143,84.3106,84.7528,8562.0
2022-02-17 10:05:00,99.67,99.67,99.53,99.54,7757.0,84.7528,84.7528,84.6337,84.6422,7757.0
2022-02-17 10:10:00,99.56,99.58,99.42,99.54,9087.0,84.6592,84.6762,84.5402,84.6422,9087.0
2022-02-17 10:15:00,99.59,99.6,99.39,99.39,7374.0,84.6847,84.6932,84.5147,84.5147,7374.0
2022-02-17 10:20:00,99.29,99.36,99.02,99.31,9018.0,84.4296,84.4892,84.2,84.4466,9018.0
2022-02-17 10:25:00,99.28,99.28,98.97,99.15,5139.0,84.4211,84.4211,84.1575,84.3106,5139.0
2022-02-17 10:30:00,99.15,99.63,99.12,99.55,8304.0,84.3106,84.7187,84.2851,84.6507,8304.0
2022-02-17 10:35:00,99.55,99.6,99.29,99.41,9286.0,84.6507,84.6932,84.4296,84.5317,9286.0
2022-02-17 10:40:00,99.39,99.62,99.28,99.53,7460.0,84.5147,84.7102,84.4211,84.6337,7460.0
2022-02-17 10:45:00,99.54,99.71,99.36,99.44,11651.0,84.6422,84.7868,84.4892,84.5572,11651.0
2022-02-17 10:50:00,99.46,99.63,99.42,99.59,9719.0,84.5742,84.7187,84.5402,84.6847,9719.0
2022-02-17 10:55:00,99.59,99.78,99.59,99.7,10118.0,84.6847,84.8463,84.6847,84.7783,10118.0
2022-02-17 11:00:00,99.69,99.72,99.46,99.62,9151.0,84.7698,84.7953,84.5742,84.7102,9151.0
2022-02-17 11:05:00,99.62,99.68,99.5,99.59,9364.0,84.7102,84.7613,84.6082,84.6847,9364.0
2022-02-17 11:10:00,99.68,99.83,99.63,99.83,7580.0,84.7613,84.8888,84.7187,84.8888,7580.0
2022-02-17 11:15:00,99.83,99.95,99.76,99.94,12870.0,84.8888,84.9908,84.8293,84.9823,12870.0
2022-02-17 11:20:00,99.95,100.03,99.76,99.78,14338.0,84.9908,85.0589,84.8293,84.8463,14338.0
2022-02-17 11:25:00,99.8,99.96,99.8,99.85,8518.0,84.8633,84.9994,84.8633,84.9058,8518.0
2022-02-17 11:30:00,99.84,99.89,99.77,99.82,5053.0,84.8973,84.9398,84.8378,84.8803,5053.0
2022-02-17 11:35:00,99.84,99.91,99.77,99.79,7383.0,84.8973,84.9568,84.8378,84.8548,7383.0
2022-02-17 11:40:00,99.79,99.86,99.69,99.82,5410.0,84.8548,84.9143,84.7698,84.8803,5410.0
2022-02-17 11:45:00,99.8,100.0,99.72,99.94,5805.0,84.8633,85.0334,84.7953,84.9823,5805.0
2022-02-17 11:50:00,99.89,99.89,99.7,99.81,6683.0,84.9398,84.9398,84.7783,84.8718,6683.0
2022-02-17 11:55:00,99.84,99.85,99.56,99.59,2815.0,84.8973,84.9058,84.6592,84.6847,2815.0
2022-02-17 12:00:00,99.63,99.9,99.57,99.89,10330.0,84.7187,84.9483,84.6677,84.9398,10330.0
2022-02-17 12:05:00,99.9,100.04,99.89,99.99,10804.0,84.9483,85.0674,84.9398,85.0249,10804.0
2022-02-17 12:10:00,100.0,100.02,99.88,99.97,5049.0,85.0334,85.0504,84.9313,85.0079,5049.0
2022-02-17 12:15:00,99.99,100.02,99.87,99.87,5190.0,85.0249,85.0504,84.9228,84.9228,5190.0
2022-02-17 12:20:00,99.9,100.13,99.89,100.09,7384.0,84.9483,85.1439,84.9398,85.1099,7384.0
2022-02-17 12:25:00,100.11,100.12,100.02,100.08,4560.0,85.1269,85.1354,85.0504,85.1014,4560.0
2022-02-17 12:30:00,100.1,100.19,100.02,100.1,9408.0,85.1184,85.1949,85.0504,85.1184,9408.0
2022-02-17 12:35:00,100.01,100.09,100.01,100.04,3590.0,85.0419,85.1099,85.0419,85.0674,3590.0
2022-02-17 12:40:00,100.04,100.08,99.96,99.96,5223.0,85.0674,85.1014,84.9994,84.9994,5223.0
2022-02-17 12:45:00,99.94,99.97,99.82,99.93,6215.0,84.9823,85.0079,84.8803,84.9738,6215.0
2022-02-17 12:50:00,99.87,99.92,99.81,99.92,6233.0,84.9228,84.9653,84.8718,84.9653,6233.0
2022-02-17 12:55:00,99.9,99.95,99.83,99.89,13619.0,84.9483,84.9908,84.8888,84.9398,13619.0
2022-02-17 13:00:00,99.9,99.9,99.77,99.77,3632.0,84.9483,84.9483,84.8378,84.8378,3632.0
2022-02-17 13:05:00,99.81,99.92,99.77,99.77,3773.0,84.8718,84.9653,84.8378,84.8378,3773.0
2022-02-17 13:10:00,99.82,99.82,99.65,99.69,4451.0,84.8803,84.8803,84.7357,84.7698,4451.0
2022-02-17 13:15:00,99.69,99.86,99.69,99.79,8088.0,84.7698,84.9143,84.7698,84.8548,8088.0
2022-02-17 13:20:00,99.82,99.84,99.71,99.79,5197.0,84.8803,84.8973,84.7868,84.8548,5197.0
2022-02-17 13:25:00,99.79,99.82,99.71,99.81,7698.0,84.8548,84.8803,84.7868,84.8718,7698.0
2022-02-17 13:30:00,99.81,99.9,99.73,99.73,9848.0,84.8718,84.9483,84.8038,84.8038,9848.0
2022-02-17 13:35:00,99.69,99.73,99.55,99.56,6479.0,84.7698,84.8038,84.6507,84.6592,6479.0
2022-02-17 13:40:00,99.5,99.5,99.37,99.47,7524.0,84.6082,84.6082,84.4977,84.5827,7524.0
2022-02-17 13:45:00,99.48,99.51,99.4,99.42,3957.0,84.5912,84.6167,84.5232,84.5402,3957.0
2022-02-17 13:50:00,99.39,99.51,99.39,99.51,7709.0,84.5147,84.6167,84.5147,84.6167,7709.0
2022-02-17 13:55:00,99.5,99.54,99.46,99.5,7389.0,84.6082,84.6422,84.5742,84.6082,7389.0
2022-02-17 14:00:00,99.49,99.49,99.3,99.37,5183.0,84.5997,84.5997,84.4381,84.4977,5183.0
2022-02-17 14:05:00,99.33,99.38,99.22,99.22,14667.0,84.4636,84.5062,84.3701,84.3701,14667.0
2022-02-17 14:10:00,99.23,99.29,99.21,99.29,5091.0,84.3786,84.4296,84.3616,84.4296,5091.0
2022-02-17 14:15:00,99.31,99.31,99.23,99.23,3728.0,84.4466,84.4466,84.3786,84.3786,3728.0
2022-02-17 14:20:00,99.26,99.26,99.0,99.05,5721.0,84.4041,84.4041,84.183,84.2255,5721.0
2022-02-17 14:25:00,99.0,99.06,98.94,98.97,5964.0,84.183,84.2341,84.132,84.1575,5964.0
2022-02-17 14:30:00,99.06,99.06,98.92,98.95,3905.0,84.2341,84.2341,84.115,84.1405,3905.0
2022-02-17 14:35:00,98.97,98.98,98.87,98.88,5262.0,84.1575,84.166,84.0725,84.081,5262.0
2022-02-17 14:40:00,98.88,98.91,98.85,98.87,3725.0,84.081,84.1065,84.0555,84.0725,3725.0
2022-02-17 14:45:00,98.88,98.94,98.84,98.92,7540.0,84.081,84.132,84.047,84.115,7540.0
2022-02-17 14:50:00,98.89,98.89,98.73,98.75,9637.0,84.0895,84.0895,83.9534,83.9704,9637.0
2022-02-17 14:55:00,98.77,98.82,98.64,98.68,5752.0,83.9875,84.03,83.8769,83.9109,5752.0
2022-02-17 15:00:00,98.65,98.71,98.56,98.59,4523.0,83.8854,83.9364,83.8089,83.8344,4523.0
2022-02-17 15:05:00,98.59,98.61,98.49,98.49,7674.0,83.8344,83.8514,83.7494,83.7494,7674.0
2022-02-17 15:10:00,98.43,98.5,98.29,98.32,7137.0,83.6983,83.7579,83.5793,83.6048,7137.0
2022-02-17 15:15:00,98.29,98.36,98.2,98.34,16355.0,83.5793,83.6388,83.5028,83.6218,16355.0
2022-02-17 15:20:00,98.36,98.46,98.28,98.31,10754.0,83.6388,83.7239,83.5708,83.5963,10754.0
2022-02-17 15:25:00,98.31,98.33,98.17,98.2,12971.0,83.5963,83.6133,83.4773,83.5028,12971.0
2022-02-17 15:30:00,98.2,98.32,98.1,98.19,17139.0,83.5028,83.6048,83.4177,83.4943,17139.0
2022-02-17 15:35:00,98.23,98.51,98.22,98.48,17858.0,83.5283,83.7664,83.5198,83.7409,17858.0
2022-02-17 15:40:00,98.46,98.52,98.34,98.5,19076.0,83.7239,83.7749,83.6218,83.7579,19076.0
2022-02-17 15:45:00,98.51,98.65,98.5,98.59,28196.0,83.7664,83.8854,83.7579,83.8344,28196.0
2022-02-17 15:50:00,98.61,98.61,98.28,98.47,34316.0,83.8514,83.8514,83.5708,83.7324,34316.0
2022-02-17 15:55:00,98.48,98.66,98.48,98.64,81491.0,83.7409,83.8939,83.7409,83.8769,81491.0
2022-02-18 09:30:00,98.24,98.69,98.1,98.22,47443.0,83.5368,83.9194,83.4177,83.5198,47443.0
2022-02-18 09:35:00,98.28,98.31,98.03,98.27,24331.0,83.5708,83.5963,83.3582,83.5623,24331.0
2022-02-18 09:40:00,98.32,98.64,98.2,98.58,13170.0,83.6048,83.8769,83.5028,83.8259,13170.0
2022-02-18 09:45:00,98.68,98.98,98.61,98.68,10513.0,83.9109,84.166,83.8514,83.9109,10513.0
2022-02-18 09:50:00,98.84,99.08,98.84,99.08,9930.0,84.047,84.2511,84.047,84.2511,9930.0
2022-02-18 09:55:00,99.16,99.23,98.96,99.07,6731.0,84.3191,84.3786,84.149,84.2426,6731.0
2022-02-18 10:00:00,99.05,99.19,99.03,99.05,6634.0,84.2255,84.3446,84.2085,84.2255,6634.0
2022-02-18 10:05:00,99.1,99.15,98.84,98.97,12179.0,84.2681,84.3106,84.047,84.1575,12179.0
2022-02-18 10:10:00,98.94,99.17,98.94,99.17,9515.0,84.132,84.3276,84.132,84.3276,9515.0
2022-02-18 10:15:00,99.18,99.28,98.94,98.94,9207.0,84.3361,84.4211,84.132,84.132,9207.0
2022-02-18 10:20:00,99.0,99.07,98.79,98.81,16716.0,84.183,84.2426,84.0045,84.0215,16716.0
2022-02-18 10:25:00,98.8,98.87,98.73,98.8,7151.0,84.013,84.0725,83.9534,84.013,7151.0
2022-02-18 10:30:00,98.76,98.76,98.52,98.66,8254.0,83.979,83.979,83.7749,83.8939,8254.0
2022-02-18 10:35:00,98.6,98.64,98.34,98.39,8400.0,83.8429,83.8769,83.6218,83.6643,8400.0
2022-02-18 10:40:00,98.4,98.47,98.24,98.47,6926.0,83.6728,83.7324,83.5368,83.7324,6926.0
2022-02-18 10:45:00,98.42,98.5,98.2,98.27,4740.0,83.6898,83.7579,83.5028,83.5623,4740.0
2022-02-18 10:50:00,98.27,98.37,98.08,98.13,9274.0,83.5623,83.6473,83.4007,83.4432,9274.0
2022-02-18 10:55:00,98.11,98.12,97.82,97.86,8314.0,83.4262,83.4347,83.1796,83.2137,8314.0
2022-02-18 11:00:00,97.88,97.88,97.43,97.48,15929.0,83.2307,83.2307,82.848,82.8905,15929.0
2022-02-18 11:05:00,97.44,97.59,97.18,97.21,23428.0,82.8565,82.9841,82.6354,82.6609,23428.0
2022-02-18 11:10:00,97.23,97.24,96.92,97.03,57908.0,82.6779,82.6864,82.4143,82.5079,57908.0
2022-02-18 11:15:00,97.03,97.1,96.9,97.0,70237.0,82.5079,82.5674,82.3973,82.4824,70237.0
2022-02-18 11:20:00,97.03,97.1,96.84,96.87,52982.0,82.5079,82.5674,82.3463,82.3718,52982.0
2022-02-18 11:25:00,96.87,96.98,96.8,96.86,28255.0,82.3718,82.4654,82.3123,82.3633,28255.0
2022-02-18 11:30:00,96.88,97.4,96.83,97.15,46613.0,82.3803,82.8225,82.3378,82.6099,46613.0
2022-02-18 11:35:00,97.14,97.27,96.98,97.16,41843.0,82.6014,82.712,82.4654,82.6184,41843.0
2022-02-18 11:40:00,97.15,97.29,97.07,97.24,23489.0,82.6099,82.729,82.5419,82.6864,23489.0
2022-02-18 11:45:00,97.24,97.5,97.24,97.37,4275.0,82.6864,82.9075,82.6864,82.797,4275.0
2022-02-18 11:50:00,97.39,97.41,97.06,97.11,2916.0,82.814,82.831,82.5334,82.5759,2916.0
2022-02-18 11:55:00,97.1,97.3,96.87,96.98,39715.0,82.5674,82.7375,82.3718,82.4654,39715.0
2022-02-18 12:00:00,97.02,97.06,96.83,96.84,3971.0,82.4994,82.5334,82.3378,82.3463,3971.0
2022-02-18 12:05:00,96.84,97.15,96.84,97.14,4743.0,82.3463,82.6099,82.3463,82.6014,4743.0
2022-02-18 12:10:00,97.18,97.25,97.13,97.2,3404.0,82.6354,82.6949,82.5929,82.6524,3404.0
2022-02-18 12:15:00,97.2,97.46,97.08,97.24,5957.0,82.6524,82.8735,82.5504,82.6864,5957.0
2022-02-18 12:20:00,97.26,97.28,97.19,97.26,3641.0,82.7035,82.7205,82.6439,82.7035,3641.0
2022-02-18 12:25:00,97.25,97.39,97.21,97.25,6823.0,82.6949,82.814,82.6609,82.6949,6823.0
2022-02-18 12:30:00,97.13,97.36,96.97,97.1,8630.0,82.5929,82.7885,82.4569,82.5674,8630.0
2022-02-18 12:35:00,97.14,97.19,96.67,96.69,14001.0,82.6014,82.6439,82.2018,82.2188,14001.0
2022-02-18 12:40:00,96.68,96.81,96.65,96.67,7415.0,82.2103,82.3208,82.1847,82.2018,7415.0
2022-02-18 12:45:00,96.65,96.74,96.54,96.72,6414.0,82.1847,82.2613,82.0912,82.2443,6414.0
2022-02-18 12:50:00,96.62,96.79,96.62,96.73,5347.0,82.1592,82.3038,82.1592,82.2528,5347.0
2022-02-18 12:55:00,96.72,96.81,96.64,96.74,7336.0,82.2443,82.3208,82.1762,82.2613,7336.0
2022-02-18 13:00:00,96.74,96.81,96.66,96.7,8592.0,82.2613,82.3208,82.1933,82.2273,8592.0
2022-02-18 13:05:00,96.69,96.75,96.57,96.75,14642.0,82.2188,82.2698,82.1167,82.2698,14642.0
2022-02-18 13:10:00,96.75,96.81,96.67,96.74,7863.0,82.2698,82.3208,82.2018,82.2613,7863.0
2022-02-18 13:15:00,96.71,96.76,96.62,96.69,4139.0,82.2358,82.2783,82.1592,82.2188,4139.0
2022-02-18 13:20:00,96.68,96.98,96.67,96.96,22081.0,82.2103,82.4654,82.2018,82.4484,22081.0
2022-02-18 13:25:00,96.95,96.97,96.78,96.85,8175.0,82.4398,82.4569,82.2953,82.3548,8175.0
2022-02-18 13:30:00,96.88,97.06,96.86,97.01,4437.0,82.3803,82.5334,82.3633,82.4909,4437.0
2022-02-18 13:35:00,96.96,97.23,96.91,97.23,10005.0,82.4484,82.6779,82.4058,82.6779,10005.0
2022-02-18 13:40:00,97.2,97.25,97.09,97.25,5859.0,82.6524,82.6949,82.5589,82.6949,5859.0
2022-02-18 13:45:00,97.29,97.53,97.29,97.47,8168.0,82.729,82.933,82.729,82.882,8168.0
2022-02-18 13:50:00,97.46,97.62,97.43,97.58,8790.0,82.8735,83.0096,82.848,82.9756,8790.0
2022-02-18 13:55:00,97.55,97.78,97.53,97.72,16557.0,82.95,83.1456,82.933,83.0946,16557.0
2022-02-18 14:00:00,97.72,97.87,97.7,97.79,13216.0,83.0946,83.2222,83.0776,83.1541,13216.0
2022-02-18 14:05:00,97.82,97.85,97.68,97.74,17095.0,83.1796,83.2051,83.0606,83.1116,17095.0
2022-02-18 14:10:00,97.71,97.8,97.7,97.8,6948.0,83.0861,83.1626,83.0776,83.1626,6948.0
2022-02-18 14:15:00,97.8,98.0,97.79,97.95,10692.0,83.1626,83.3327,83.1541,83.2902,10692.0
2022-02-18 14:20:00,97.93,98.28,97.93,98.28,8650.0,83.2732,83.5708,83.2732,83.5708,8650.0
2022-02-18 14:25:00,98.28,98.37,98.19,98.35,13695.0,83.5708,83.6473,83.4943,83.6303,13695.0
2022-02-18 14:30:00,98.36,98.47,98.3,98.3,9893.0,83.6388,83.7324,83.5878,83.5878,9893.0
2022-02-18 14:35:00,98.33,98.35,98.01,98.02,7561.0,83.6133,83.6303,83.3412,83.3497,7561.0
2022-02-18 14:40:00,98.04,98.06,97.88,97.91,3948.0,83.3667,83.3837,83.2307,83.2562,3948.0
2022-02-18 14:45:00,97.92,98.02,97.87,97.87,5292.0,83.2647,83.3497,83.2222,83.2222,5292.0
2022-02-18 14:50:00,97.86,98.21,97.81,98.21,8254.0,83.2137,83.5113,83.1711,83.5113,8254.0
2022-02-18 14:55:00,98.31,98.4,98.19,98.33,7692.0,83.5963,83.6728,83.4943,83.6133,7692.0
2022-02-18 15:00:00,98.36,98.59,98.28,98.42,9296.0,83.6388,83.8344,83.5708,83.6898,9296.0
2022-02-18 15:05:00,98.42,98.46,98.08,98.23,9130.0,83.6898,83.7239,83.4007,83.5283,9130.0
2022-02-18 15:10:00,98.2,98.35,98.04,98.14,7120.0,83.5028,83.6303,83.3667,83.4517,7120.0
2022-02-18 15:15:00,98.15,98.21,97.93,97.93,7144.0,83.4602,83.5113,83.2732,83.2732,7144.0
2022-02-18 15:20:00,97.96,98.05,97.89,97.96,5855.0,83.2987,83.3752,83.2392,83.2987,5855.0
2022-02-18 15:25:00,97.94,97.99,97.83,97.83,5174.0,83.2817,83.3242,83.1881,83.1881,5174.0
2022-02-18 15:30:00,97.79,97.82,97.52,97.61,16205.0,83.1541,83.1796,82.9245,83.0011,16205.0
2022-02-18 15:35:00,97.63,97.72,97.53,97.62,10131.0,83.0181,83.0946,82.933,83.0096,10131.0
2022-02-18 15:40:00,97.62,97.95,97.62,97.92,14291.0,83.0096,83.2902,83.0096,83.2647,14291.0
2022-02-18 15:45:00,97.95,98.1,97.74,97.97,20517.0,83.2902,83.4177,83.1116,83.3072,20517.0
2022-02-18 15:50:00,97.81,97.97,97.67,97.82,34327.0,83.1711,83.3072,83.0521,83.1796,34327.0
2022-02-18 15:55:00,97.84,97.92,97.7,97.71,86979.0,83.1966,83.2647,83.0776,83.0861,86979.0
2022-02-22 09:30:00,96.44,96.8,95.05,95.09,103718.0,82.0062,82.3123,80.8242,80.8582,103718.0
2022-02-22 09:35:00,95.1,95.16,94.13,94.13,54332.0,80.8667,80.9178,80.0419,80.0419,54332.0
2022-02-22 09:40:00,94.23,94.4,94.04,94.4,53392.0,80.1269,80.2715,79.9654,80.2715,53392.0
2022-02-22 09:45:00,94.39,94.53,94.03,94.52,74454.0,80.263,80.382,79.9569,80.3735,74454.0
2022-02-22 09:50:00,94.45,95.29,94.28,95.2,117293.0,80.314,81.0283,80.1695,80.9518,117293.0
2022-02-22 09:55:00,95.29,95.29,94.83,94.98,87609.0,81.0283,81.0283,80.6371,80.7647,87609.0
2022-02-22 10:00:00,94.95,95.04,94.47,94.94,47448.0,80.7392,80.8157,80.331,80.7307,47448.0
2022-02-22 10:05:00,94.97,95.23,94.69,95.13,45543.0,80.7562,80.9773,80.5181,80.8922,45543.0
2022-02-22 10:10:00,95.06,95.1,94.81,94.81,61346.0,80.8327,80.8667,80.6201,80.6201,61346.0
2022-02-22 10:15:00,94.86,95.48,94.85,95.19,187580.0,80.6627,81.1899,80.6541,80.9433,187580.0
2022-02-22 10:20:00,95.11,95.18,94.71,94.83,66606.0,80.8752,80.9348,80.5351,80.6371,66606.0
2022-02-22 10:25:00,94.87,95.16,94.8,95.16,16507.0,80.6712,80.9178,80.6116,80.9178,16507.0
2022-02-22 10:30:00,95.14,95.18,94.63,94.84,20360.0,80.9007,80.9348,80.4671,80.6456,20360.0
2022-02-22 10:35:00,94.84,94.84,94.51,94.58,17102.0,80.6456,80.6456,80.365,80.4246,17102.0
2022-02-22 10:40:00,94.57,94.71,94.32,94.43,14343.0,80.4161,80.5351,80.2035,80.297,14343.0
2022-02-22 10:45:00,94.42,94.42,93.95,93.95,32384.0,80.2885,80.2885,79.8888,79.8888,32384.0
2022-02-22 10:50:00,93.93,93.93,93.57,93.62,50049.0,79.8718,79.8718,79.5657,79.6082,50049.0
2022-02-22 10:55:00,93.58,93.6,93.2,93.26,55546.0,79.5742,79.5912,79.2511,79.3021,55546.0
2022-02-22 11:00:00,93.27,93.42,93.1,93.23,35332.0,79.3106,79.4382,79.1661,79.2766,35332.0
2022-02-22 11:05:00,93.21,93.32,92.64,92.77,54805.0,79.2596,79.3531,78.7749,78.8855,54805.0
2022-02-22 11:10:00,92.74,92.77,92.45,92.54,54015.0,78.8599,78.8855,78.6133,78.6899,54015.0
2022-02-22 11:15:00,92.52,92.52,92.01,92.28,22451.0,78.6729,78.6729,78.2392,78.4688,22451.0
2022-02-22 11:20:00,92.29,92.37,91.92,92.05,62487.0,78.4773,78.5453,78.1627,78.2732,62487.0
2022-02-22 11:25:00,92.07,92.25,91.92,92.01,44289.0,78.2902,78.4433,78.1627,78.2392,44289.0
2022-02-22 11:30:00,91.95,92.51,91.88,92.4,70046.0,78.1882,78.6644,78.1287,78.5708,70046.0
2022-02-22 11:35:00,92.42,92.48,92.01,92.14,38976.0,78.5878,78.6389,78.2392,78.3497,38976.0
2022-02-22 11:40:00,92.16,92.26,92.01,92.19,29772.0,78.3667,78.4518,78.2392,78.3923,29772.0
2022-02-22 11:45:00,92.2,92.3,92.0,92.25,23165.0,78.4008,78.4858,78.2307,78.4433,23165.0
2022-02-22 11:50:00,92.24,92.34,92.13,92.23,32923.0,78.4348,78.5198,78.3412,78.4263,32923.0
2022-02-22 11:55:00,92.22,92.32,92.05,92.32,17299.0,78.4178,78.5028,78.2732,78.5028,17299.0
2022-02-22 12:00:00,92.32,92.39,91.94,91.97,36048.0,78.5028,78.5623,78.1797,78.2052,36048.0
2022-02-22 12:05:00,91.95,92.07,91.38,91.48,45385.0,78.1882,78.2902,77.7035,77.7885,45385.0
2022-02-22 12:10:00,91.52,91.53,90.63,90.74,63301.0,77.8225,77.831,77.0657,77.1593,63301.0
2022-02-22 12:15:00,90.78,90.92,90.4,90.45,51026.0,77.1933,77.3123,76.8702,76.9127,51026.0
2022-02-22 12:20:00,90.45,90.75,90.44,90.54,48457.0,76.9127,77.1678,76.9042,76.9892,48457.0
2022-02-22 12:25:00,90.55,90.68,90.32,90.38,71174.0,76.9977,77.1083,76.8021,76.8532,71174.0
2022-02-22 12:30:00,90.38,90.55,90.23,90.35,22863.0,76.8532,76.9977,76.7256,76.8276,22863.0
2022-02-22 12:35:00,90.34,90.52,90.32,90.47,16000.0,76.8191,76.9722,76.8021,76.9297,16000.0
2022-02-22 12:40:00,90.42,90.42,90.02,90.14,52924.0,76.8872,76.8872,76.547,76.6491,52924.0
2022-02-22 12:45:00,90.09,90.26,89.85,90.0,66221.0,76.6066,76.7511,76.4025,76.53,66221.0
2022-02-22 12:50:00,90.02,90.34,90.01,90.28,63767.0,76.547,76.8191,76.5385,76.7681,63767.0
2022-02-22 12:55:00,90.25,90.45,90.05,90.27,44079.0,76.7426,76.9127,76.5725,76.7596,44079.0
2022-02-22 13:00:00,90.32,90.57,90.19,90.57,44926.0,76.8021,77.0147,76.6916,77.0147,44926.0
2022-02-22 13:05:00,90.55,90.67,90.47,90.6,40780.0,76.9977,77.0998,76.9297,77.0402,40780.0
2022-02-22 13:10:00,90.59,90.72,90.44,90.47,57893.0,77.0317,77.1423,76.9042,76.9297,57893.0
2022-02-22 13:15:00,90.44,90.44,90.16,90.24,19421.0,76.9042,76.9042,76.6661,76.7341,19421.0
2022-02-22 13:20:00,90.24,90.34,90.18,90.29,13589.0,76.7341,76.8191,76.6831,76.7766,13589.0
2022-02-22 13:25:00,90.31,90.5,90.26,90.47,13840.0,76.7936,76.9552,76.7511,76.9297,13840.0
2022-02-22 13:30:00,90.49,90.5,90.23,90.44,37704.0,76.9467,76.9552,76.7256,76.9042,37704.0
2022-02-22 13:35:00,90.41,90.43,90.2,90.26,34658.0,76.8787,76.8957,76.7001,76.7511,34658.0
2022-02-22 13:40:00,90.27,90.29,90.0,90.11,70771.0,76.7596,76.7766,76.53,76.6236,70771.0
2022-02-22 13:45:00,90.1,90.21,89.97,90.03,13699.0,76.6151,76.7086,76.5045,76.5555,13699.0
2022-02-22 13:50:00,90.03,90.21,90.0,90.04,27187.0,76.5555,76.7086,76.53,76.564,27187.0
2022-02-22 13:55:00,90.03,90.2,90.02,90.2,19479.0,76.5555,76.7001,76.547,76.7001,19479.0
2022-02-22 14:00:00,90.16,90.16,89.86,89.97,12924.0,76.6661,76.6661,76.411,76.5045,12924.0
2022-02-22 14:05:00,89.94,89.95,89.52,89.55,16315.0,76.479,76.4875,76.1219,76.1474,16315.0
2022-02-22 14:10:00,89.55,90.06,89.43,89.86,38415.0,76.1474,76.581,76.0453,76.411,38415.0
2022-02-22 14:15:00,89.86,90.14,89.81,90.14,20607.0,76.411,76.6491,76.3685,76.6491,20607.0
2022-02-22 14:20:00,90.15,90.22,89.75,89.89,23288.0,76.6576,76.7171,76.3174,76.4365,23288.0
2022-02-22 14:25:00,89.93,90.35,89.92,90.08,32577.0,76.4705,76.8276,76.462,76.5981,32577.0
2022-02-22 14:30:00,90.09,90.36,89.93,90.12,61605.0,76.6066,76.8361,76.4705,76.6321,61605.0
2022-02-22 14:35:00,90.05,90.28,90.05,90.13,33940.0,76.5725,76.7681,76.5725,76.6406,33940.0
2022-02-22 14:40:00,90.11,90.34,89.82,89.91,38522.0,76.6236,76.8191,76.377,76.4535,38522.0
2022-02-22 14:45:00,89.85,90.56,89.82,90.52,24471.0,76.4025,77.0062,76.377,76.9722,24471.0
2022-02-22 14:50:00,90.53,91.1,90.43,90.76,78980.0,76.9807,77.4654,76.8957,77.1763,78980.0
2022-02-22 14:55:00,90.77,91.12,90.76,90.88,45824.0,77.1848,77.4824,77.1763,77.2783,45824.0
2022-02-22 15:00:00,90.9,91.54,90.9,91.53,37626.0,77.2953,77.8395,77.2953,77.831,37626.0
2022-02-22 15:05:00,91.5,91.59,91.2,91.2,36980.0,77.8055,77.8821,77.5504,77.5504,36980.0
2022-02-22 15:10:00,91.24,91.68,91.24,91.38,36792.0,77.5844,77.9586,77.5844,77.7035,36792.0
2022-02-22 15:15:00,91.39,91.48,91.13,91.21,35326.0,77.712,77.7885,77.4909,77.5589,35326.0
2022-02-22 15:20:00,91.22,91.29,90.92,90.96,27049.0,77.5674,77.627,77.3123,77.3463,27049.0
2022-02-22 15:25:00,90.95,91.31,90.88,91.26,47813.0,77.3378,77.644,77.2783,77.6014,47813.0
2022-02-22 15:30:00,91.25,91.27,91.0,91.23,64525.0,77.5929,77.61,77.3804,77.5759,64525.0
2022-02-22 15:35:00,91.24,91.37,91.08,91.31,53016.0,77.5844,77.695,77.4484,77.644,53016.0
2022-02-22 15:40:00,91.32,91.35,91.03,91.09,54512.0,77.6525,77.678,77.4059,77.4569,54512.0
2022-02-22 15:45:00,91.08,91.08,90.83,90.89,49467.0,77.4484,77.4484,77.2358,77.2868,49467.0
2022-02-22 15:50:00,90.87,90.88,90.48,90.51,67123.0,77.2698,77.2783,76.9382,76.9637,67123.0
2022-02-22 15:55:00,90.52,90.78,90.51,90.56,203527.0,76.9722,77.1933,76.9637,77.0062,203527.0
2022-02-23 09:30:00,91.44,91.44,90.32,90.55,74282.0,77.7545,77.7545,76.8021,76.9977,74282.0
2022-02-23 09:35:00,90.51,90.88,90.43,90.67,47499.0,76.9637,77.2783,76.8957,77.0998,47499.0
2022-02-23 09:40:00,90.7,90.81,90.24,90.33,59563.0,77.1253,77.2188,76.7341,76.8106,59563.0
2022-02-23 09:45:00,90.4,90.55,90.22,90.31,36712.0,76.8702,76.9977,76.7171,76.7936,36712.0
2022-02-23 09:50:00,90.27,90.28,89.67,89.71,44151.0,76.7596,76.7681,76.2494,76.2834,44151.0
2022-02-23 09:55:00,89.68,89.71,89.33,89.48,41422.0,76.2579,76.2834,75.9603,76.0879,41422.0
2022-02-23 10:00:00,89.46,89.52,89.27,89.34,100166.0,76.0708,76.1219,75.9093,75.9688,100166.0
2022-02-23 10:05:00,89.34,89.44,89.11,89.15,46827.0,75.9688,76.0538,75.7732,75.8072,46827.0
2022-02-23 10:10:00,89.13,89.16,88.8,88.9,49791.0,75.7902,75.8157,75.5096,75.5947,49791.0
2022-02-23 10:15:00,88.87,89.0,88.38,88.39,35069.0,75.5692,75.6797,75.1525,75.161,35069.0
2022-02-23 10:20:00,88.41,88.69,88.31,88.43,34341.0,75.178,75.4161,75.093,75.195,34341.0
2022-02-23 10:25:00,88.46,88.6,88.28,88.42,39350.0,75.2205,75.3396,75.0675,75.1865,39350.0
2022-02-23 10:30:00,88.42,88.49,88.08,88.17,28199.0,75.1865,75.246,74.8974,74.9739,28199.0
2022-02-23 10:35:00,88.23,88.53,88.11,88.19,36742.0,75.0249,75.28,74.9229,74.9909,36742.0
2022-02-23 10:40:00,88.17,88.21,87.84,87.95,34572.0,74.9739,75.0079,74.6933,74.7868,34572.0
2022-02-23 10:45:00,88.0,88.28,87.86,88.04,66558.0,74.8294,75.0675,74.7103,74.8634,66558.0
2022-02-23 10:50:00,88.04,88.6,88.0,88.55,61111.0,74.8634,75.3396,74.8294,75.297,61111.0
2022-02-23 10:55:00,88.55,88.96,88.49,88.92,43270.0,75.297,75.6457,75.246,75.6117,43270.0
2022-02-23 11:00:00,88.9,88.95,88.34,88.5,38755.0,75.5947,75.6372,75.1185,75.2545,38755.0
2022-02-23 11:05:00,88.48,88.61,88.39,88.52,22328.0,75.2375,75.3481,75.161,75.2715,22328.0
2022-02-23 11:10:00,88.55,89.18,88.55,89.13,24298.0,75.297,75.8328,75.297,75.7902,24298.0
2022-02-23 11:15:00,89.12,89.28,88.93,89.05,26906.0,75.7817,75.9178,75.6202,75.7222,26906.0
2022-02-23 11:20:00,89.08,89.89,88.92,89.44,112725.0,75.7477,76.4365,75.6117,76.0538,112725.0
2022-02-23 11:25:00,89.43,90.19,89.42,89.83,52563.0,76.0453,76.6916,76.0368,76.3855,52563.0
2022-02-23 11:30:00,89.85,90.3,89.54,89.86,70825.0,76.4025,76.7851,76.1389,76.411,70825.0
2022-02-23 11:35:00,89.77,90.53,89.77,90.23,73639.0,76.3345,76.9807,76.3345,76.7256,73639.0
2022-02-23 11:40:00,90.22,90.33,89.74,89.77,18838.0,76.7171,76.8106,76.3089,76.3345,18838.0
2022-02-23 11:45:00,89.77,89.97,89.72,89.95,14464.0,76.3345,76.5045,76.2919,76.4875,14464.0
2022-02-23 11:50:00,89.97,90.38,89.96,90.12,33511.0,76.5045,76.8532,76.496,76.6321,33511.0
2022-02-23 11:55:00,90.2,90.28,90.08,90.25,15671.0,76.7001,76.7681,76.5981,76.7426,15671.0
2022-02-23 12:00:00,90.24,90.33,90.09,90.29,20437.0,76.7341,76.8106,76.6066,76.7766,20437.0
2022-02-23 12:05:00,90.27,90.32,90.18,90.29,15140.0,76.7596,76.8021,76.6831,76.7766,15140.0
2022-02-23 12:10:00,90.28,90.42,90.27,90.42,21568.0,76.7681,76.8872,76.7596,76.8872,21568.0
2022-02-23 12:15:00,90.44,90.68,90.44,90.55,31900.0,76.9042,77.1083,76.9042,76.9977,31900.0
2022-02-23 12:20:00,90.51,90.85,90.5,90.83,48054.0,76.9637,77.2528,76.9552,77.2358,48054.0
2022-02-23 12:25:00,90.8,90.89,90.74,90.83,18988.0,77.2103,77.2868,77.1593,77.2358,18988.0
2022-02-23 12:30:00,90.82,90.87,90.7,90.71,12646.0,77.2273,77.2698,77.1253,77.1338,12646.0
2022-02-23 12:35:00,90.71,90.8,90.62,90.64,15176.0,77.1338,77.2103,77.0572,77.0742,15176.0
2022-02-23 12:40:00,90.61,90.77,90.61,90.75,10286.0,77.0487,77.1848,77.0487,77.1678,10286.0
2022-02-23 12:45:00,90.68,90.78,90.67,90.77,7716.0,77.1083,77.1933,77.0998,77.1848,7716.0
2022-02-23 12:50:00,90.78,90.78,90.38,90.38,12969.0,77.1933,77.1933,76.8532,76.8532,12969.0
2022-02-23 12:55:00,90.4,90.47,90.26,90.37,15797.0,76.8702,76.9297,76.7511,76.8447,15797.0
2022-02-23 13:00:00,90.38,90.38,90.23,90.31,10710.0,76.8532,76.8532,76.7256,76.7936,10710.0
2022-02-23 13:05:00,90.3,90.33,90.18,90.31,8232.0,76.7851,76.8106,76.6831,76.7936,8232.0
2022-02-23 13:10:00,90.31,90.31,90.04,90.08,9547.0,76.7936,76.7936,76.564,76.5981,9547.0
2022-02-23 13:15:00,90.03,90.27,89.94,90.21,16026.0,76.5555,76.7596,76.479,76.7086,16026.0
2022-02-23 13:20:00,90.19,90.36,90.13,90.19,12455.0,76.6916,76.8361,76.6406,76.6916,12455.0
2022-02-23 13:25:00,90.18,90.3,90.06,90.15,11967.0,76.6831,76.7851,76.581,76.6576,11967.0
2022-02-23 13:30:00,90.1,90.17,90.02,90.02,6688.0,76.6151,76.6746,76.547,76.547,6688.0
2022-02-23 13:35:00,90.03,90.16,89.99,90.1,25804.0,76.5555,76.6661,76.5215,76.6151,25804.0
2022-02-23 13:40:00,90.08,90.11,90.01,90.03,16122.0,76.5981,76.6236,76.5385,76.5555,16122.0
2022-02-23 13:45:00,90.0,90.34,89.97,90.28,18922.0,76.53,76.8191,76.5045,76.7681,18922.0
2022-02-23 13:50:00,90.3,90.3,89.89,89.92,10041.0,76.7851,76.7851,76.4365,76.462,10041.0
2022-02-23 13:55:00,89.92,89.97,89.83,89.97,9994.0,76.462,76.5045,76.3855,76.5045,9994.0
2022-02-23 14:00:00,89.96,90.1,89.57,89.66,37480.0,76.496,76.6151,76.1644,76.2409,37480.0
2022-02-23 14:05:00,89.68,89.86,89.58,89.65,12790.0,76.2579,76.411,76.1729,76.2324,12790.0
2022-02-23 14:10:00,89.64,89.74,89.46,89.51,24329.0,76.2239,76.3089,76.0708,76.1134,24329.0
2022-02-23 14:15:00,89.49,89.71,89.33,89.64,15200.0,76.0964,76.2834,75.9603,76.2239,15200.0
2022-02-23 14:20:00,89.62,89.63,89.36,89.39,11411.0,76.2069,76.2154,75.9858,76.0113,11411.0
2022-02-23 14:25:00,89.39,89.48,89.23,89.29,11137.0,76.0113,76.0879,75.8753,75.9263,11137.0
2022-02-23 14:30:00,89.29,89.47,89.22,89.39,20414.0,75.9263,76.0794,75.8668,76.0113,20414.0
2022-02-23 14:35:00,89.39,89.47,89.34,89.4,8493.0,76.0113,76.0794,75.9688,76.0198,8493.0
2022-02-23 14:40:00,89.37,89.37,89.08,89.11,10173.0,75.9943,75.9943,75.7477,75.7732,10173.0
2022-02-23 14:45:00,89.12,89.34,89.08,89.2,10743.0,75.7817,75.9688,75.7477,75.8498,10743.0
2022-02-23 14:50:00,89.18,89.24,89.09,89.19,6786.0,75.8328,75.8838,75.7562,75.8413,6786.0
2022-02-23 14:55:00,89.17,89.22,89.08,89.11,13359.0,75.8243,75.8668,75.7477,75.7732,13359.0
2022-02-23 15:00:00,89.11,89.19,88.91,88.97,21058.0,75.7732,75.8413,75.6032,75.6542,21058.0
2022-02-23 15:05:00,88.95,89.07,88.82,88.87,15076.0,75.6372,75.7392,75.5266,75.5692,15076.0
2022-02-23 15:10:00,88.86,88.92,88.69,88.92,18610.0,75.5606,75.6117,75.4161,75.6117,18610.0
2022-02-23 15:15:00,88.91,89.15,88.86,88.87,17638.0,75.6032,75.8072,75.5606,75.5692,17638.0
2022-02-23 15:20:00,88.89,89.0,88.72,88.8,26905.0,75.5862,75.6797,75.4416,75.5096,26905.0
2022-02-23 15:25:00,88.78,89.03,88.76,89.01,28724.0,75.4926,75.7052,75.4756,75.6882,28724.0
2022-02-23 15:30:00,88.98,89.05,88.75,88.93,18502.0,75.6627,75.7222,75.4671,75.6202,18502.0
2022-02-23 15:35:00,88.95,89.06,88.83,88.84,19903.0,75.6372,75.7307,75.5351,75.5436,19903.0
2022-02-23 15:40:00,88.84,88.92,88.72,88.77,26439.0,75.5436,75.6117,75.4416,75.4841,26439.0
2022-02-23 15:45:00,88.75,88.84,88.59,88.59,39599.0,75.4671,75.5436,75.3311,75.3311,39599.0
2022-02-23 15:50:00,88.58,88.77,88.46,88.59,82958.0,75.3226,75.4841,75.2205,75.3311,82958.0
2022-02-23 15:55:00,88.59,88.78,88.57,88.65,154587.0,75.3311,75.4926,75.3141,75.3821,154587.0
2022-02-24 09:30:00,85.99,86.79,85.58,86.52,108025.0,73.1202,73.8005,72.7716,73.5709,108025.0
2022-02-24 09:35:00,86.64,87.8,86.56,87.08,66794.0,73.6729,74.6593,73.6049,74.0471,66794.0
2022-02-24 09:40:00,87.08,87.28,86.75,87.05,52155.0,74.0471,74.2171,73.7664,74.0215,52155.0
2022-02-24 09:45:00,87.08,88.2,86.87,88.13,20664.0,74.0471,74.9994,73.8685,74.9399,20664.0
2022-02-24 09:50:00,88.18,88.54,87.47,88.3,37333.0,74.9824,75.2885,74.3787,75.0845,37333.0
2022-02-24 09:55:00,88.3,88.9,88.21,88.81,24408.0,75.0845,75.5947,75.0079,75.5181,24408.0
2022-02-24 10:00:00,88.73,88.9,88.0,88.27,34476.0,75.4501,75.5947,74.8294,75.059,34476.0
2022-02-24 10:05:00,88.34,88.4,87.81,88.4,20384.0,75.1185,75.1695,74.6678,75.1695,20384.0
2022-02-24 10:10:00,88.37,88.96,88.35,88.78,28254.0,75.144,75.6457,75.127,75.4926,28254.0
2022-02-24 10:15:00,88.73,89.2,88.65,89.13,17340.0,75.4501,75.8498,75.3821,75.7902,17340.0
2022-02-24 10:20:00,89.09,89.16,88.83,89.16,37986.0,75.7562,75.8157,75.5351,75.8157,37986.0
2022-02-24 10:25:00,89.2,89.2,88.8,89.02,44098.0,75.8498,75.8498,75.5096,75.6967,44098.0
2022-02-24 10:30:00,89.0,89.37,88.68,89.34,20513.0,75.6797,75.9943,75.4076,75.9688,20513.0
2022-02-24 10:35:00,89.29,89.4,88.3,88.78,17261.0,75.9263,76.0198,75.0845,75.4926,17261.0
2022-02-24 10:40:00,88.69,88.95,88.38,88.6,13692.0,75.4161,75.6372,75.1525,75.3396,13692.0
2022-02-24 10:45:00,88.65,88.98,88.5,88.89,14000.0,75.3821,75.6627,75.2545,75.5862,14000.0
2022-02-24 10:50:00,88.81,88.87,88.28,88.51,14174.0,75.5181,75.5692,75.0675,75.263,14174.0
2022-02-24 10:55:00,88.56,88.71,88.17,88.23,13036.0,75.3055,75.4331,74.9739,75.0249,13036.0
2022-02-24 11:00:00,88.18,88.55,88.03,88.27,18981.0,74.9824,75.297,74.8549,75.059,18981.0
2022-02-24 11:05:00,88.32,88.84,88.15,88.76,19899.0,75.1015,75.5436,74.9569,75.4756,19899.0
2022-02-24 11:10:00,88.75,89.06,88.65,88.89,14612.0,75.4671,75.7307,75.3821,75.5862,14612.0
2022-02-24 11:15:00,88.83,88.92,88.57,88.67,10424.0,75.5351,75.6117,75.3141,75.3991,10424.0
2022-02-24 11:20:00,88.67,88.67,88.36,88.36,8888.0,75.3991,75.3991,75.1355,75.1355,8888.0
2022-02-24 11:25:00,88.4,88.5,88.11,88.12,12501.0,75.1695,75.2545,74.9229,74.9314,12501.0
2022-02-24 11:30:00,88.16,88.31,87.83,88.0,16756.0,74.9654,75.093,74.6848,74.8294,16756.0
2022-02-24 11:35:00,88.06,88.09,87.64,87.78,23689.0,74.8804,74.9059,74.5232,74.6423,23689.0
2022-02-24 11:40:00,87.78,87.78,87.22,87.45,18494.0,74.6423,74.6423,74.1661,74.3617,18494.0
2022-02-24 11:45:00,87.45,87.83,87.3,87.79,16987.0,74.3617,74.6848,74.2341,74.6508,16987.0
2022-02-24 11:50:00,87.87,88.22,87.7,88.17,13178.0,74.7188,75.0164,74.5743,74.9739,13178.0
2022-02-24 11:55:00,88.11,88.45,88.08,88.42,16213.0,74.9229,75.212,74.8974,75.1865,16213.0
2022-02-24 12:00:00,88.48,88.59,88.33,88.55,15137.0,75.2375,75.3311,75.11,75.297,15137.0
2022-02-24 12:05:00,88.51,88.59,88.36,88.4,11628.0,75.263,75.3311,75.1355,75.1695,11628.0
2022-02-24 12:10:00,88.42,88.43,88.03,88.06,11141.0,75.1865,75.195,74.8549,74.8804,11141.0
2022-02-24 12:15:00,88.05,88.34,88.01,88.19,26209.0,74.8719,75.1185,74.8379,74.9909,26209.0
2022-02-24 12:20:00,88.22,88.25,87.94,87.94,5994.0,75.0164,75.0419,74.7783,74.7783,5994.0
2022-02-24 12:25:00,87.96,88.25,87.92,88.25,8588.0,74.7953,75.0419,74.7613,75.0419,8588.0
2022-02-24 12:30:00,88.26,88.48,88.01,88.19,8164.0,75.0504,75.2375,74.8379,74.9909,8164.0
2022-02-24 12:35:00,88.19,88.65,88.19,88.65,6647.0,74.9909,75.3821,74.9909,75.3821,6647.0
2022-02-24 12:40:00,88.69,88.88,88.52,88.76,19657.0,75.4161,75.5777,75.2715,75.4756,19657.0
2022-02-24 12:45:00,88.8,88.86,88.65,88.65,19700.0,75.5096,75.5606,75.3821,75.3821,19700.0
2022-02-24 12:50:00,88.69,88.96,88.69,88.96,20116.0,75.4161,75.6457,75.4161,75.6457,20116.0
2022-02-24 12:55:00,88.92,89.08,88.83,88.83,21164.0,75.6117,75.7477,75.5351,75.5351,21164.0
2022-02-24 13:00:00,88.82,89.06,88.82,89.06,27400.0,75.5266,75.7307,75.5266,75.7307,27400.0
2022-02-24 13:05:00,89.05,89.29,89.05,89.27,13249.0,75.7222,75.9263,75.7222,75.9093,13249.0
2022-02-24 13:10:00,89.27,89.46,89.21,89.39,11457.0,75.9093,76.0708,75.8583,76.0113,11457.0
2022-02-24 13:15:00,89.39,89.4,89.14,89.37,15658.0,76.0113,76.0198,75.7987,75.9943,15658.0
2022-02-24 13:20:00,89.28,89.3,89.03,89.08,12921.0,75.9178,75.9348,75.7052,75.7477,12921.0
2022-02-24 13:25:00,89.1,89.19,88.76,88.83,14424.0,75.7647,75.8413,75.4756,75.5351,14424.0
2022-02-24 13:30:00,88.82,89.25,88.82,89.2,16577.0,75.5266,75.8923,75.5266,75.8498,16577.0
2022-02-24 13:35:00,89.18,89.58,89.18,89.55,11070.0,75.8328,76.1729,75.8328,76.1474,11070.0
2022-02-24 13:40:00,89.6,89.6,89.17,89.17,10413.0,76.1899,76.1899,75.8243,75.8243,10413.0
2022-02-24 13:45:00,89.21,89.91,88.93,89.91,12957.0,75.8583,76.4535,75.6202,76.4535,12957.0
2022-02-24 13:50:00,89.84,89.96,89.67,89.84,116498.0,76.394,76.496,76.2494,76.394,116498.0
2022-02-24 13:55:00,89.83,89.83,89.14,89.38,11616.0,76.3855,76.3855,75.7987,76.0028,11616.0
2022-02-24 14:00:00,89.37,89.4,89.16,89.26,11843.0,75.9943,76.0198,75.8157,75.9008,11843.0
2022-02-24 14:05:00,89.37,89.53,89.02,89.14,16878.0,75.9943,76.1304,75.6967,75.7987,16878.0
2022-02-24 14:10:00,89.17,89.74,89.17,89.71,11218.0,75.8243,76.3089,75.8243,76.2834,11218.0
2022-02-24 14:15:00,89.73,89.94,89.72,89.91,12815.0,76.3004,76.479,76.2919,76.4535,12815.0
2022-02-24 14:20:00,89.88,89.95,89.73,89.81,8582.0,76.428,76.4875,76.3004,76.3685,8582.0
2022-02-24 14:25:00,89.88,90.0,89.78,90.0,9743.0,76.428,76.53,76.343,76.53,9743.0
2022-02-24 14:30:00,89.97,90.28,89.95,90.25,12707.0,76.5045,76.7681,76.4875,76.7426,12707.0
2022-02-24 14:35:00,90.24,90.43,90.23,90.37,7942.0,76.7341,76.8957,76.7256,76.8447,7942.0
2022-02-24 14:40:00,90.4,90.43,90.09,90.14,11441.0,76.8702,76.8957,76.6066,76.6491,11441.0
2022-02-24 14:45:00,90.17,90.27,90.05,90.25,8880.0,76.6746,76.7596,76.5725,76.7426,8880.0
2022-02-24 14:50:00,90.29,90.53,90.14,90.46,11062.0,76.7766,76.9807,76.6491,76.9212,11062.0
2022-02-24 14:55:00,90.47,90.47,90.2,90.37,10115.0,76.9297,76.9297,76.7001,76.8447,10115.0
2022-02-24 15:00:00,90.39,90.84,90.31,90.84,13649.0,76.8617,77.2443,76.7936,77.2443,13649.0
2022-02-24 15:05:00,90.79,90.87,90.72,90.75,8956.0,77.2018,77.2698,77.1423,77.1678,8956.0
2022-02-24 15:10:00,90.73,90.91,90.67,90.84,80642.0,77.1508,77.3038,77.0998,77.2443,80642.0
2022-02-24 15:15:00,90.86,90.86,90.63,90.83,10584.0,77.2613,77.2613,77.0657,77.2358,10584.0
2022-02-24 15:20:00,90.8,90.93,90.57,90.8,18048.0,77.2103,77.3208,77.0147,77.2103,18048.0
2022-02-24 15:25:00,90.76,91.1,90.75,90.8,21350.0,77.1763,77.4654,77.1678,77.2103,21350.0
2022-02-24 15:30:00,90.84,91.55,90.84,91.55,25764.0,77.2443,77.848,77.2443,77.848,25764.0
2022-02-24 15:35:00,91.56,91.81,91.51,91.78,24820.0,77.8565,78.0691,77.814,78.0436,24820.0
2022-02-24 15:40:00,91.75,91.79,91.36,91.36,28396.0,78.0181,78.0521,77.6865,77.6865,28396.0
2022-02-24 15:45:00,91.34,91.59,91.18,91.24,43447.0,77.6695,77.8821,77.5334,77.5844,43447.0
2022-02-24 15:50:00,91.24,91.76,91.21,91.61,59170.0,77.5844,78.0266,77.5589,77.8991,59170.0
2022-02-24 15:55:00,91.6,91.85,91.33,91.58,212108.0,77.8906,78.1031,77.661,77.8736,212108.0
2022-02-25 09:30:00,92.62,92.87,91.8,92.73,63778.0,78.7579,78.9705,78.0606,78.8514,63778.0
2022-02-25 09:35:00,92.63,92.79,92.44,92.46,44257.0,78.7664,78.9025,78.6048,78.6218,44257.0
2022-02-25 09:40:00,92.41,92.75,91.9,91.92,37395.0,78.5793,78.8684,78.1457,78.1627,37395.0
2022-02-25 09:45:00,92.0,92.46,92.0,92.28,62345.0,78.2307,78.6218,78.2307,78.4688,62345.0
2022-02-25 09:50:00,92.24,92.5,92.17,92.38,26071.0,78.4348,78.6559,78.3753,78.5538,26071.0
2022-02-25 09:55:00,92.43,92.6,91.94,91.94,13779.0,78.5963,78.7409,78.1797,78.1797,13779.0
2022-02-25 10:00:00,91.95,92.32,91.48,91.48,41789.0,78.1882,78.5028,77.7885,77.7885,41789.0
2022-02-25 10:05:00,91.51,91.76,91.44,91.71,45161.0,77.814,78.0266,77.7545,77.9841,45161.0
2022-02-25 10:10:00,91.69,91.78,91.54,91.66,19214.0,77.9671,78.0436,77.8395,77.9416,19214.0
2022-02-25 10:15:00,91.6,92.19,91.59,92.12,10952.0,77.8906,78.3923,77.8821,78.3327,10952.0
2022-02-25 10:20:00,92.04,92.26,91.87,92.18,10134.0,78.2647,78.4518,78.1202,78.3838,10134.0
2022-02-25 10:25:00,92.18,92.45,92.14,92.41,18536.0,78.3838,78.6133,78.3497,78.5793,18536.0
2022-02-25 10:30:00,92.38,92.78,92.37,92.74,11811.0,78.5538,78.894,78.5453,78.8599,11811.0
2022-02-25 10:35:00,92.76,92.76,92.4,92.65,13120.0,78.8769,78.8769,78.5708,78.7834,13120.0
2022-02-25 10:40:00,92.67,93.18,92.67,93.18,15036.0,78.8004,79.2341,78.8004,79.2341,15036.0
2022-02-25 10:45:00,93.2,93.41,93.13,93.4,9563.0,79.2511,79.4297,79.1916,79.4212,9563.0
2022-02-25 10:50:00,93.36,93.54,93.2,93.45,15601.0,79.3872,79.5402,79.2511,79.4637,15601.0
2022-02-25 10:55:00,93.43,93.55,93.15,93.15,13442.0,79.4467,79.5487,79.2086,79.2086,13442.0
2022-02-25 11:00:00,93.2,93.3,93.1,93.25,13519.0,79.2511,79.3361,79.1661,79.2936,13519.0
2022-02-25 11:05:00,93.22,93.28,93.0,93.28,8764.0,79.2681,79.3191,79.081,79.3191,8764.0
2022-02-25 11:10:00,93.26,93.65,93.11,93.55,11123.0,79.3021,79.6337,79.1746,79.5487,11123.0
2022-02-25 11:15:00,93.57,93.66,93.41,93.63,13099.0,79.5657,79.6423,79.4297,79.6167,13099.0
2022-02-25 11:20:00,93.62,93.7,93.42,93.65,9821.0,79.6082,79.6763,79.4382,79.6337,9821.0
2022-02-25 11:25:00,93.66,93.72,93.49,93.56,9303.0,79.6423,79.6933,79.4977,79.5572,9303.0
2022-02-25 11:30:00,93.59,93.71,93.49,93.66,12606.0,79.5827,79.6848,79.4977,79.6423,12606.0
2022-02-25 11:35:00,93.68,93.83,93.62,93.7,12512.0,79.6593,79.7868,79.6082,79.6763,12512.0
2022-02-25 11:40:00,93.7,93.94,93.59,93.69,27334.0,79.6763,79.8803,79.5827,79.6678,27334.0
2022-02-25 11:45:00,93.7,93.83,93.7,93.83,9389.0,79.6763,79.7868,79.6763,79.7868,9389.0
2022-02-25 11:50:00,93.81,93.96,93.76,93.92,20964.0,79.7698,79.8974,79.7273,79.8633,20964.0
2022-02-25 11:55:00,93.92,94.3,93.92,94.16,18120.0,79.8633,80.1865,79.8633,80.0674,18120.0
2022-02-25 12:00:00,94.16,94.43,94.15,94.37,34876.0,80.0674,80.297,80.0589,80.246,34876.0
2022-02-25 12:05:00,94.4,94.53,94.3,94.41,62098.0,80.2715,80.382,80.1865,80.28,62098.0
2022-02-25 12:10:00,94.41,94.71,94.38,94.56,35233.0,80.28,80.5351,80.2545,80.4076,35233.0
2022-02-25 12:15:00,94.56,94.73,94.49,94.61,59003.0,80.4076,80.5521,80.348,80.4501,59003.0
2022-02-25 12:20:00,94.64,94.64,94.44,94.52,17839.0,80.4756,80.4756,80.3055,80.3735,17839.0
2022-02-25 12:25:00,94.46,94.79,94.45,94.73,14497.0,80.3225,80.6031,80.314,80.5521,14497.0
2022-02-25 12:30:00,94.73,94.9,94.71,94.86,11894.0,80.5521,80.6967,80.5351,80.6627,11894.0
2022-02-25 12:35:00,94.86,94.99,94.78,94.99,13557.0,80.6627,80.7732,80.5946,80.7732,13557.0
2022-02-25 12:40:00,94.97,95.12,94.86,95.1,17438.0,80.7562,80.8837,80.6627,80.8667,17438.0
2022-02-25 12:45:00,95.12,95.2,95.06,95.12,8536.0,80.8837,80.9518,80.8327,80.8837,8536.0
2022-02-25 12:50:00,95.11,95.14,94.94,94.96,10331.0,80.8752,80.9007,80.7307,80.7477,10331.0
2022-02-25 12:55:00,94.95,94.98,94.71,94.9,20984.0,80.7392,80.7647,80.5351,80.6967,20984.0
2022-02-25 13:00:00,94.94,95.27,94.92,95.27,16285.0,80.7307,81.0113,80.7137,81.0113,16285.0
2022-02-25 13:05:00,95.26,95.26,94.86,94.91,15473.0,81.0028,81.0028,80.6627,80.7052,15473.0
2022-02-25 13:10:00,94.92,94.93,94.61,94.74,19678.0,80.7137,80.7222,80.4501,80.5606,19678.0
2022-02-25 13:15:00,94.74,95.18,94.68,95.14,30297.0,80.5606,80.9348,80.5096,80.9007,30297.0
2022-02-25 13:20:00,95.13,95.32,95.02,95.32,26120.0,80.8922,81.0538,80.7987,81.0538,26120.0
2022-02-25 13:25:00,95.35,95.45,95.29,95.37,11899.0,81.0793,81.1643,81.0283,81.0963,11899.0
2022-02-25 13:30:00,95.38,95.7,95.31,95.63,23617.0,81.1048,81.3769,81.0453,81.3174,23617.0
2022-02-25 13:35:00,95.63,95.63,95.38,95.58,21476.0,81.3174,81.3174,81.1048,81.2749,21476.0
2022-02-25 13:40:00,95.56,95.76,95.53,95.73,11447.0,81.2579,81.428,81.2324,81.4024,11447.0
2022-02-25 13:45:00,95.76,95.86,95.61,95.86,15499.0,81.428,81.513,81.3004,81.513,15499.0
2022-02-25 13:50:00,95.84,96.04,95.82,95.84,17806.0,81.496,81.666,81.479,81.496,17806.0
2022-02-25 13:55:00,95.8,95.8,95.54,95.74,28484.0,81.462,81.462,81.2409,81.4109,28484.0
2022-02-25 14:00:00,95.74,95.86,95.62,95.8,14187.0,81.4109,81.513,81.3089,81.462,14187.0
2022-02-25 14:05:00,95.81,95.85,95.59,95.63,26557.0,81.4705,81.5045,81.2834,81.3174,26557.0
2022-02-25 14:10:00,95.68,95.68,95.2,95.44,25862.0,81.3599,81.3599,80.9518,81.1558,25862.0
2022-02-25 14:15:00,95.45,95.6,95.41,95.5,12308.0,81.1643,81.2919,81.1303,81.2069,12308.0
2022-02-25 14:20:00,95.51,95.82,95.5,95.82,8997.0,81.2154,81.479,81.2069,81.479,8997.0
2022-02-25 14:25:00,95.78,95.99,95.75,95.87,23883.0,81.445,81.6235,81.4194,81.5215,23883.0
2022-02-25 14:30:00,95.93,96.04,95.61,95.72,42089.0,81.5725,81.666,81.3004,81.3939,42089.0
2022-02-25 14:35:00,95.76,95.92,95.76,95.82,17693.0,81.428,81.564,81.428,81.479,17693.0
2022-02-25 14:40:00,95.83,95.95,95.67,95.76,26013.0,81.4875,81.5895,81.3514,81.428,26013.0
2022-02-25 14:45:00,95.74,95.89,95.73,95.85,9251.0,81.4109,81.5385,81.4024,81.5045,9251.0
2022-02-25 14:50:00,95.82,95.84,95.39,95.48,13462.0,81.479,81.496,81.1133,81.1899,13462.0
2022-02-25 14:55:00,95.5,95.8,95.43,95.46,44427.0,81.2069,81.462,81.1473,81.1729,44427.0
2022-02-25 15:00:00,95.46,95.46,95.29,95.33,13763.0,81.1729,81.1729,81.0283,81.0623,13763.0
2022-02-25 15:05:00,95.37,95.55,95.34,95.53,14665.0,81.0963,81.2494,81.0708,81.2324,14665.0
2022-02-25 15:10:00,95.49,95.5,95.21,95.36,15190.0,81.1984,81.2069,80.9603,81.0878,15190.0
2022-02-25 15:15:00,95.37,95.63,95.33,95.62,12830.0,81.0963,81.3174,81.0623,81.3089,12830.0
2022-02-25 15:20:00,95.64,95.85,95.48,95.73,13237.0,81.3259,81.5045,81.1899,81.4024,13237.0
2022-02-25 15:25:00,95.72,95.72,95.52,95.57,15241.0,81.3939,81.3939,81.2239,81.2664,15241.0
2022-02-25 15:30:00,95.56,95.73,95.54,95.56,22477.0,81.2579,81.4024,81.2409,81.2579,22477.0
2022-02-25 15:35:00,95.56,95.59,95.39,95.55,30030.0,81.2579,81.2834,81.1133,81.2494,30030.0
2022-02-25 15:40:00,95.54,95.76,95.46,95.65,37194.0,81.2409,81.428,81.1729,81.3344,37194.0
2022-02-25 15:45:00,95.63,95.85,95.6,95.76,68307.0,81.3174,81.5045,81.2919,81.428,68307.0
2022-02-25 15:50:00,95.77,96.04,95.71,95.78,75447.0,81.4365,81.666,81.3854,81.445,75447.0
2022-02-25 15:55:00,95.78,95.94,95.74,95.81,139913.0,81.445,81.581,81.4109,81.4705,139913.0
2022-02-28 09:30:00,94.13,95.89,94.13,95.72,121695.0,80.0419,81.5385,80.0419,81.3939,121695.0
2022-02-28 09:35:00,95.73,96.59,95.46,96.13,91011.0,81.4024,82.1337,81.1729,81.7426,91011.0
2022-02-28 09:40:00,96.1,96.51,95.94,96.07,42723.0,81.7171,82.0657,81.581,81.6916,42723.0
2022-02-28 09:45:00,96.08,97.05,95.97,96.54,91154.0,81.7001,82.5249,81.6065,82.0912,91154.0
2022-02-28 09:50:00,96.53,96.65,95.97,96.43,53622.0,82.0827,82.1847,81.6065,81.9977,53622.0
2022-02-28 09:55:00,96.45,96.5,95.89,96.11,81767.0,82.0147,82.0572,81.5385,81.7256,81767.0
2022-02-28 10:00:00,96.06,96.19,95.06,95.11,19418.0,81.6831,81.7936,80.8327,80.8752,19418.0
2022-02-28 10:05:00,95.16,95.35,94.75,94.88,25715.0,80.9178,81.0793,80.5691,80.6797,25715.0
2022-02-28 10:10:00,94.9,95.04,94.34,94.5,28259.0,80.6967,80.8157,80.2205,80.3565,28259.0
2022-02-28 10:15:00,94.67,94.79,94.48,94.7,15911.0,80.5011,80.6031,80.3395,80.5266,15911.0
2022-02-28 10:20:00,94.71,95.14,94.53,95.05,26456.0,80.5351,80.9007,80.382,80.8242,26456.0
2022-02-28 10:25:00,94.97,95.31,94.92,95.25,15486.0,80.7562,81.0453,80.7137,80.9943,15486.0
2022-02-28 10:30:00,95.34,95.65,95.24,95.24,16298.0,81.0708,81.3344,80.9858,80.9858,16298.0
2022-02-28 10:35:00,95.28,95.65,95.27,95.62,14785.0,81.0198,81.3344,81.0113,81.3089,14785.0
2022-02-28 10:40:00,95.59,95.72,95.51,95.69,12083.0,81.2834,81.3939,81.2154,81.3684,12083.0
2022-02-28 10:45:00,95.69,95.8,95.57,95.71,19015.0,81.3684,81.462,81.2664,81.3854,19015.0
2022-02-28 10:50:00,95.62,95.81,95.61,95.79,10979.0,81.3089,81.4705,81.3004,81.4535,10979.0
2022-02-28 10:55:00,95.79,95.89,95.39,95.45,49447.0,81.4535,81.5385,81.1133,81.1643,49447.0
2022-02-28 11:00:00,95.4,96.0,95.4,95.95,17232.0,81.1218,81.632,81.1218,81.5895,17232.0
2022-02-28 11:05:00,95.93,95.94,95.7,95.76,7988.0,81.5725,81.581,81.3769,81.428,7988.0
2022-02-28 11:10:00,95.84,96.33,95.8,96.31,15676.0,81.496,81.9126,81.462,81.8956,15676.0
2022-02-28 11:15:00,96.31,96.79,96.26,96.59,15134.0,81.8956,82.3038,81.8531,82.1337,15134.0
2022-02-28 11:20:00,96.59,96.92,96.59,96.83,16537.0,82.1337,82.4143,82.1337,82.3378,16537.0
2022-02-28 11:25:00,96.82,97.02,96.77,96.96,18253.0,82.3293,82.4994,82.2868,82.4484,18253.0
2022-02-28 11:30:00,96.96,96.97,96.76,96.89,32887.0,82.4484,82.4569,82.2783,82.3888,32887.0
2022-02-28 11:35:00,96.86,96.88,96.72,96.81,14033.0,82.3633,82.3803,82.2443,82.3208,14033.0
2022-02-28 11:40:00,96.81,96.95,96.73,96.76,18613.0,82.3208,82.4398,82.2528,82.2783,18613.0
2022-02-28 11:45:00,96.72,96.75,96.54,96.7,19657.0,82.2443,82.2698,82.0912,82.2273,19657.0
2022-02-28 11:50:00,96.71,96.79,96.64,96.74,12790.0,82.2358,82.3038,82.1762,82.2613,12790.0
2022-02-28 11:55:00,96.81,96.98,96.81,96.93,11570.0,82.3208,82.4654,82.3208,82.4228,11570.0
2022-02-28 12:00:00,96.91,97.06,96.9,97.06,14063.0,82.4058,82.5334,82.3973,82.5334,14063.0
2022-02-28 12:05:00,97.1,97.1,96.36,96.36,18698.0,82.5674,82.5674,81.9382,81.9382,18698.0
2022-02-28 12:10:00,96.39,96.49,96.32,96.37,15141.0,81.9637,82.0487,81.9041,81.9467,15141.0
2022-02-28 12:15:00,96.42,96.54,96.35,96.52,16146.0,81.9892,82.0912,81.9296,82.0742,16146.0
2022-02-28 12:20:00,96.51,96.52,96.2,96.29,13552.0,82.0657,82.0742,81.8021,81.8786,13552.0
2022-02-28 12:25:00,96.31,96.44,96.26,96.32,6092.0,81.8956,82.0062,81.8531,81.9041,6092.0
2022-02-28 12:30:00,96.27,96.37,96.03,96.05,13373.0,81.8616,81.9467,81.6575,81.6745,13373.0
2022-02-28 12:35:00,96.07,96.14,95.72,95.76,10236.0,81.6916,81.7511,81.3939,81.428,10236.0
2022-02-28 12:40:00,95.78,95.8,95.44,95.46,18678.0,81.445,81.462,81.1558,81.1729,18678.0
2022-02-28 12:45:00,95.41,95.43,95.19,95.31,20396.0,81.1303,81.1473,80.9433,81.0453,20396.0
2022-02-28 12:50:00,95.4,95.43,95.19,95.28,6213.0,81.1218,81.1473,80.9433,81.0198,6213.0
2022-02-28 12:55:00,95.3,95.41,95.15,95.41,24017.0,81.0368,81.1303,80.9092,81.1303,24017.0
2022-02-28 13:00:00,95.39,95.67,95.36,95.52,7973.0,81.1133,81.3514,81.0878,81.2239,7973.0
2022-02-28 13:05:00,95.55,95.66,95.41,95.6,7883.0,81.2494,81.3429,81.1303,81.2919,7883.0
2022-02-28 13:10:00,95.58,95.68,95.48,95.53,17402.0,81.2749,81.3599,81.1899,81.2324,17402.0
2022-02-28 13:15:00,95.48,95.48,94.99,95.0,9488.0,81.1899,81.1899,80.7732,80.7817,9488.0
2022-02-28 13:20:00,94.97,94.97,94.86,94.9,9687.0,80.7562,80.7562,80.6627,80.6967,9687.0
2022-02-28 13:25:00,94.91,95.31,94.89,95.21,10951.0,80.7052,81.0453,80.6882,80.9603,10951.0
2022-02-28 13:30:00,95.18,95.3,94.99,95.22,17653.0,80.9348,81.0368,80.7732,80.9688,17653.0
2022-02-28 13:35:00,95.23,95.28,95.08,95.22,6980.0,80.9773,81.0198,80.8497,80.9688,6980.0
2022-02-28 13:40:00,95.18,95.33,95.1,95.18,9233.0,80.9348,81.0623,80.8667,80.9348,9233.0
2022-02-28 13:45:00,95.1,95.55,95.06,95.55,17951.0,80.8667,81.2494,80.8327,81.2494,17951.0
2022-02-28 13:50:00,95.58,95.84,95.57,95.77,13058.0,81.2749,81.496,81.2664,81.4365,13058.0
2022-02-28 13:55:00,95.79,95.82,95.66,95.76,11306.0,81.4535,81.479,81.3429,81.428,11306.0
2022-02-28 14:00:00,95.74,95.76,95.15,95.16,11313.0,81.4109,81.428,80.9092,80.9178,11313.0
2022-02-28 14:05:00,95.2,95.39,95.04,95.04,19206.0,80.9518,81.1133,80.8157,80.8157,19206.0
2022-02-28 14:10:00,95.06,95.2,95.02,95.2,13217.0,80.8327,80.9518,80.7987,80.9518,13217.0
2022-02-28 14:15:00,95.17,95.41,95.14,95.41,17191.0,80.9263,81.1303,80.9007,81.1303,17191.0
2022-02-28 14:20:00,95.43,95.5,95.23,95.26,10952.0,81.1473,81.2069,80.9773,81.0028,10952.0
2022-02-28 14:25:00,95.3,95.52,95.3,95.45,7464.0,81.0368,81.2239,81.0368,81.1643,7464.0
2022-02-28 14:30:00,95.5,95.53,95.35,95.4,9863.0,81.2069,81.2324,81.0793,81.1218,9863.0
2022-02-28 14:35:00,95.37,95.66,95.37,95.49,9360.0,81.0963,81.3429,81.0963,81.1984,9360.0
2022-02-28 14:40:00,95.48,95.97,95.47,95.9,10168.0,81.1899,81.6065,81.1814,81.547,10168.0
2022-02-28 14:45:00,95.92,95.93,95.71,95.79,8980.0,81.564,81.5725,81.3854,81.4535,8980.0
2022-02-28 14:50:00,95.84,95.95,95.76,95.95,7298.0,81.496,81.5895,81.428,81.5895,7298.0
2022-02-28 14:55:00,95.93,96.23,95.91,96.21,10043.0,81.5725,81.8276,81.5555,81.8106,10043.0
2022-02-28 15:00:00,96.15,96.21,96.0,96.0,9383.0,81.7596,81.8106,81.632,81.632,9383.0
2022-02-28 15:05:00,95.92,95.96,95.68,95.89,12351.0,81.564,81.598,81.3599,81.5385,12351.0
2022-02-28 15:10:00,95.82,95.83,95.42,95.59,9551.0,81.479,81.4875,81.1388,81.2834,9551.0
2022-02-28 15:15:00,95.59,95.9,95.52,95.9,11446.0,81.2834,81.547,81.2239,81.547,11446.0
2022-02-28 15:20:00,95.9,96.03,95.87,95.94,13618.0,81.547,81.6575,81.5215,81.581,13618.0
2022-02-28 15:25:00,95.94,95.96,95.8,95.8,15177.0,81.581,81.598,81.462,81.462,15177.0
2022-02-28 15:30:00,95.77,95.77,95.55,95.64,24711.0,81.4365,81.4365,81.2494,81.3259,24711.0
2022-02-28 15:35:00,95.64,95.68,95.45,95.57,24851.0,81.3259,81.3599,81.1643,81.2664,24851.0
2022-02-28 15:40:00,95.6,96.19,95.6,96.11,33007.0,81.2919,81.7936,81.2919,81.7256,33007.0
2022-02-28 15:45:00,96.11,96.47,96.11,96.43,46034.0,81.7256,82.0317,81.7256,81.9977,46034.0
2022-02-28 15:50:00,96.43,96.79,96.42,96.78,93956.0,81.9977,82.3038,81.9892,82.2953,93956.0
2022-02-28 15:55:00,96.77,96.95,96.59,96.6,195689.0,82.2868,82.4398,82.1337,82.1422,195689.0
2022-03-01 09:30:00,95.73,97.47,95.45,97.33,75562.0,81.4024,82.882,81.1643,82.763,75562.0
2022-03-01 09:35:00,97.3,97.62,97.19,97.48,19491.0,82.7375,83.0096,82.6439,82.8905,19491.0
2022-03-01 09:40:00,97.42,97.52,96.73,97.08,12301.0,82.8395,82.9245,82.2528,82.5504,12301.0
2022-03-01 09:45:00,97.09,97.56,96.98,97.55,15121.0,82.5589,82.9586,82.4654,82.95,15121.0
2022-03-01 09:50:00,97.58,97.86,97.23,97.77,17297.0,82.9756,83.2137,82.6779,83.1371,17297.0
2022-03-01 09:55:00,97.76,97.84,97.3,97.66,12559.0,83.1286,83.1966,82.7375,83.0436,12559.0
2022-03-01 10:00:00,97.73,98.01,97.55,97.77,28194.0,83.1031,83.3412,82.95,83.1371,28194.0
2022-03-01 10:05:00,97.74,98.31,97.56,98.16,41381.0,83.1116,83.5963,82.9586,83.4688,41381.0
2022-03-01 10:10:00,98.16,98.34,97.85,98.33,37809.0,83.4688,83.6218,83.2051,83.6133,37809.0
2022-03-01 10:15:00,98.28,98.4,98.03,98.11,12929.0,83.5708,83.6728,83.3582,83.4262,12929.0
2022-03-01 10:20:00,98.16,98.56,98.06,98.13,14278.0,83.4688,83.8089,83.3837,83.4432,14278.0
2022-03-01 10:25:00,98.22,98.54,98.22,98.41,12752.0,83.5198,83.7919,83.5198,83.6813,12752.0
2022-03-01 10:30:00,98.5,98.5,97.83,97.9,22132.0,83.7579,83.7579,83.1881,83.2477,22132.0
2022-03-01 10:35:00,97.85,98.12,97.85,97.97,12566.0,83.2051,83.4347,83.2051,83.3072,12566.0
2022-03-01 10:40:00,97.89,97.89,97.29,97.3,14717.0,83.2392,83.2392,82.729,82.7375,14717.0
2022-03-01 10:45:00,97.23,97.26,97.03,97.25,19571.0,82.6779,82.7035,82.5079,82.6949,19571.0
2022-03-01 10:50:00,97.21,97.58,97.21,97.54,15956.0,82.6609,82.9756,82.6609,82.9415,15956.0
2022-03-01 10:55:00,97.46,97.48,97.02,97.26,12167.0,82.8735,82.8905,82.4994,82.7035,12167.0
2022-03-01 11:00:00,97.22,97.71,97.1,97.7,13960.0,82.6694,83.0861,82.5674,83.0776,13960.0
2022-03-01 11:05:00,97.75,97.76,97.52,97.66,22498.0,83.1201,83.1286,82.9245,83.0436,22498.0
2022-03-01 11:10:00,97.63,97.74,97.44,97.73,10434.0,83.0181,83.1116,82.8565,83.1031,10434.0
2022-03-01 11:15:00,97.73,97.77,97.48,97.57,14611.0,83.1031,83.1371,82.8905,82.9671,14611.0
2022-03-01 11:20:00,97.54,98.02,97.43,97.88,11497.0,82.9415,83.3497,82.848,83.2307,11497.0
2022-03-01 11:25:00,97.9,98.09,97.82,97.9,12924.0,83.2477,83.4092,83.1796,83.2477,12924.0
2022-03-01 11:30:00,97.89,97.89,97.24,97.28,19528.0,83.2392,83.2392,82.6864,82.7205,19528.0
2022-03-01 11:35:00,97.26,97.38,97.17,97.31,24254.0,82.7035,82.8055,82.6269,82.746,24254.0
2022-03-01 11:40:00,97.36,97.59,97.28,97.59,11178.0,82.7885,82.9841,82.7205,82.9841,11178.0
2022-03-01 11:45:00,97.57,97.57,96.77,96.98,31559.0,82.9671,82.9671,82.2868,82.4654,31559.0
2022-03-01 11:50:00,97.03,97.04,96.77,96.93,15762.0,82.5079,82.5164,82.2868,82.4228,15762.0
2022-03-01 11:55:00,96.92,96.97,96.67,96.82,13546.0,82.4143,82.4569,82.2018,82.3293,13546.0
2022-03-01 12:00:00,96.76,96.9,96.63,96.76,11157.0,82.2783,82.3973,82.1677,82.2783,11157.0
2022-03-01 12:05:00,96.79,96.92,96.72,96.91,12733.0,82.3038,82.4143,82.2443,82.4058,12733.0
2022-03-01 12:10:00,96.87,97.07,96.76,97.03,10264.0,82.3718,82.5419,82.2783,82.5079,10264.0
2022-03-01 12:15:00,97.0,97.08,96.79,97.05,10789.0,82.4824,82.5504,82.3038,82.5249,10789.0
2022-03-01 12:20:00,97.08,97.09,96.55,96.63,12867.0,82.5504,82.5589,82.0997,82.1677,12867.0
2022-03-01 12:25:00,96.61,96.75,96.48,96.69,12550.0,82.1507,82.2698,82.0402,82.2188,12550.0
2022-03-01 12:30:00,96.59,97.0,96.53,96.87,16796.0,82.1337,82.4824,82.0827,82.3718,16796.0
2022-03-01 12:35:00,96.9,96.9,96.7,96.79,7142.0,82.3973,82.3973,82.2273,82.3038,7142.0
2022-03-01 12:40:00,96.79,97.03,96.79,97.0,14903.0,82.3038,82.5079,82.3038,82.4824,14903.0
2022-03-01 12:45:00,96.98,97.31,96.89,97.25,18087.0,82.4654,82.746,82.3888,82.6949,18087.0
2022-03-01 12:50:00,97.27,97.43,97.14,97.28,10740.0,82.712,82.848,82.6014,82.7205,10740.0
2022-03-01 12:55:00,97.3,97.6,97.16,97.5,12134.0,82.7375,82.9926,82.6184,82.9075,12134.0
2022-03-01 13:00:00,97.45,97.63,97.32,97.35,11462.0,82.865,83.0181,82.7545,82.78,11462.0
2022-03-01 13:05:00,97.38,97.41,97.12,97.3,9597.0,82.8055,82.831,82.5844,82.7375,9597.0
2022-03-01 13:10:00,97.28,97.33,97.1,97.12,14245.0,82.7205,82.763,82.5674,82.5844,14245.0
2022-03-01 13:15:00,97.13,97.21,96.97,97.19,10059.0,82.5929,82.6609,82.4569,82.6439,10059.0
2022-03-01 13:20:00,97.17,97.41,97.16,97.32,10264.0,82.6269,82.831,82.6184,82.7545,10264.0
2022-03-01 13:25:00,97.28,97.28,97.01,97.1,8614.0,82.7205,82.7205,82.4909,82.5674,8614.0
2022-03-01 13:30:00,97.09,97.14,96.79,96.97,14156.0,82.5589,82.6014,82.3038,82.4569,14156.0
2022-03-01 13:35:00,96.96,97.32,96.94,97.18,15007.0,82.4484,82.7545,82.4313,82.6354,15007.0
2022-03-01 13:40:00,97.17,97.2,96.82,96.98,8103.0,82.6269,82.6524,82.3293,82.4654,8103.0
2022-03-01 13:45:00,96.93,97.15,96.81,96.96,13559.0,82.4228,82.6099,82.3208,82.4484,13559.0
2022-03-01 13:50:00,97.0,97.29,96.94,97.26,10093.0,82.4824,82.729,82.4313,82.7035,10093.0
2022-03-01 13:55:00,97.28,97.35,97.2,97.2,10481.0,82.7205,82.78,82.6524,82.6524,10481.0
2022-03-01 14:00:00,97.23,97.55,97.19,97.51,24706.0,82.6779,82.95,82.6439,82.916,24706.0
2022-03-01 14:05:00,97.48,97.53,97.14,97.21,15347.0,82.8905,82.933,82.6014,82.6609,15347.0
2022-03-01 14:10:00,97.21,97.31,97.03,97.29,13055.0,82.6609,82.746,82.5079,82.729,13055.0
2022-03-01 14:15:00,97.34,97.53,97.19,97.48,12381.0,82.7715,82.933,82.6439,82.8905,12381.0
2022-03-01 14:20:00,97.52,97.69,97.36,97.64,16418.0,82.9245,83.0691,82.7885,83.0266,16418.0
2022-03-01 14:25:00,97.67,97.82,97.65,97.7,13408.0,83.0521,83.1796,83.0351,83.0776,13408.0
2022-03-01 14:30:00,97.71,97.76,97.48,97.55,14695.0,83.0861,83.1286,82.8905,82.95,14695.0
2022-03-01 14:35:00,97.58,97.85,97.54,97.8,11382.0,82.9756,83.2051,82.9415,83.1626,11382.0
2022-03-01 14:40:00,97.77,97.83,97.66,97.8,14158.0,83.1371,83.1881,83.0436,83.1626,14158.0
2022-03-01 14:45:00,97.83,97.85,97.42,97.52,19193.0,83.1881,83.2051,82.8395,82.9245,19193.0
2022-03-01 14:50:00,97.48,97.51,97.3,97.34,15550.0,82.8905,82.916,82.7375,82.7715,15550.0
2022-03-01 14:55:00,97.36,97.42,97.24,97.28,16396.0,82.7885,82.8395,82.6864,82.7205,16396.0
2022-03-01 15:00:00,97.25,97.94,97.23,97.94,23289.0,82.6949,83.2817,82.6779,83.2817,23289.0
2022-03-01 15:05:00,97.95,98.12,97.79,97.88,18455.0,83.2902,83.4347,83.1541,83.2307,18455.0
2022-03-01 15:10:00,97.89,97.89,97.53,97.66,11773.0,83.2392,83.2392,82.933,83.0436,11773.0
2022-03-01 15:15:00,97.69,97.69,97.43,97.44,21222.0,83.0691,83.0691,82.848,82.8565,21222.0
2022-03-01 15:20:00,97.45,97.53,97.33,97.45,11829.0,82.865,82.933,82.763,82.865,11829.0
2022-03-01 15:25:00,97.42,97.45,97.27,97.28,15275.0,82.8395,82.865,82.712,82.7205,15275.0
2022-03-01 15:30:00,97.25,97.42,97.09,97.31,36188.0,82.6949,82.8395,82.5589,82.746,36188.0
2022-03-01 15:35:00,97.26,97.35,97.12,97.31,29075.0,82.7035,82.78,82.5844,82.746,29075.0
2022-03-01 15:40:00,97.29,97.36,97.01,97.07,33570.0,82.729,82.7885,82.4909,82.5419,33570.0
2022-03-01 15:45:00,97.06,97.11,96.68,96.68,47727.0,82.5334,82.5759,82.2103,82.2103,47727.0
2022-03-01 15:50:00,96.6,97.07,96.5,97.02,95036.0,82.1422,82.5419,82.0572,82.4994,95036.0
2022-03-01 15:55:00,97.0,97.3,96.9,97.18,172790.0,82.4824,82.7375,82.3973,82.6354,172790.0
2022-03-02 09:30:00,96.83,97.28,96.56,96.98,74038.0,82.3378,82.7205,82.1082,82.4654,74038.0
2022-03-02 09:35:00,96.95,98.06,96.87,98.03,34602.0,82.4398,83.3837,82.3718,83.3582,34602.0
2022-03-02 09:40:00,98.15,98.75,97.93,98.35,83293.0,83.4602,83.9704,83.2732,83.6303,83293.0
2022-03-02 09:45:00,98.34,98.63,98.21,98.3,34877.0,83.6218,83.8684,83.5113,83.5878,34877.0
2022-03-02 09:50:00,98.27,98.32,97.91,98.16,37108.0,83.5623,83.6048,83.2562,83.4688,37108.0
2022-03-02 09:55:00,98.18,98.65,97.82,98.3,30374.0,83.4858,83.8854,83.1796,83.5878,30374.0
2022-03-02 10:00:00,98.33,98.47,98.06,98.27,26207.0,83.6133,83.7324,83.3837,83.5623,26207.0
2022-03-02 10:05:00,98.28,98.33,97.54,97.59,30621.0,83.5708,83.6133,82.9415,82.9841,30621.0
2022-03-02 10:10:00,97.6,97.96,97.5,97.91,39975.0,82.9926,83.2987,82.9075,83.2562,39975.0
2022-03-02 10:15:00,97.87,97.98,97.71,97.95,25301.0,83.2222,83.3157,83.0861,83.2902,25301.0
2022-03-02 10:20:00,97.92,98.38,97.88,98.25,39392.0,83.2647,83.6558,83.2307,83.5453,39392.0
2022-03-02 10:25:00,98.26,98.98,98.06,98.77,29560.0,83.5538,84.166,83.3837,83.9875,29560.0
2022-03-02 10:30:00,98.81,98.93,98.11,98.29,28511.0,84.0215,84.1235,83.4262,83.5793,28511.0
2022-03-02 10:35:00,98.23,98.77,98.23,98.62,23083.0,83.5283,83.9875,83.5283,83.8599,23083.0
2022-03-02 10:40:00,98.63,98.83,98.47,98.79,15682.0,83.8684,84.0385,83.7324,84.0045,15682.0
2022-03-02 10:45:00,98.82,99.29,98.64,99.27,34248.0,84.03,84.4296,83.8769,84.4126,34248.0
2022-03-02 10:50:00,99.27,99.36,98.68,98.73,28656.0,84.4126,84.4892,83.9109,83.9534,28656.0
2022-03-02 10:55:00,98.73,99.28,98.73,99.17,25247.0,83.9534,84.4211,83.9534,84.3276,25247.0
2022-03-02 11:00:00,99.21,99.95,99.03,99.91,61223.0,84.3616,84.9908,84.2085,84.9568,61223.0
2022-03-02 11:05:00,99.93,100.12,99.61,99.9,31727.0,84.9738,85.1354,84.7017,84.9483,31727.0
2022-03-02 11:10:00,99.95,100.12,99.7,100.05,67150.0,84.9908,85.1354,84.7783,85.0759,67150.0
2022-03-02 11:15:00,100.05,100.24,99.56,99.58,106789.0,85.0759,85.2374,84.6592,84.6762,106789.0
2022-03-02 11:20:00,99.58,99.71,99.31,99.47,18758.0,84.6762,84.7868,84.4466,84.5827,18758.0
2022-03-02 11:25:00,99.49,99.78,99.32,99.57,19662.0,84.5997,84.8463,84.4551,84.6677,19662.0
2022-03-02 11:30:00,99.58,99.84,99.5,99.59,25658.0,84.6762,84.8973,84.6082,84.6847,25658.0
2022-03-02 11:35:00,99.6,99.61,99.3,99.46,26364.0,84.6932,84.7017,84.4381,84.5742,26364.0
2022-03-02 11:40:00,99.38,99.48,99.04,99.04,19132.0,84.5062,84.5912,84.217,84.217,19132.0
2022-03-02 11:45:00,99.04,99.46,99.03,99.33,20462.0,84.217,84.5742,84.2085,84.4636,20462.0
2022-03-02 11:50:00,99.33,99.44,99.29,99.4,21063.0,84.4636,84.5572,84.4296,84.5232,21063.0
2022-03-02 11:55:00,99.39,99.55,99.34,99.5,17418.0,84.5147,84.6507,84.4721,84.6082,17418.0
2022-03-02 12:00:00,99.53,99.75,99.51,99.7,25313.0,84.6337,84.8208,84.6167,84.7783,25313.0
2022-03-02 12:05:00,99.68,99.8,99.55,99.8,53304.0,84.7613,84.8633,84.6507,84.8633,53304.0
2022-03-02 12:10:00,99.78,99.96,99.72,99.9,39195.0,84.8463,84.9994,84.7953,84.9483,39195.0
2022-03-02 12:15:00,99.9,100.19,99.83,100.13,41101.0,84.9483,85.1949,84.8888,85.1439,41101.0
2022-03-02 12:20:00,100.13,100.18,99.89,99.9,21087.0,85.1439,85.1864,84.9398,84.9483,21087.0
2022-03-02 12:25:00,99.85,100.2,99.83,100.14,23694.0,84.9058,85.2034,84.8888,85.1524,23694.0
2022-03-02 12:30:00,100.19,100.21,100.02,100.16,19313.0,85.1949,85.2119,85.0504,85.1694,19313.0
2022-03-02 12:35:00,100.12,100.17,99.96,100.05,19529.0,85.1354,85.1779,84.9994,85.0759,19529.0
2022-03-02 12:40:00,100.01,100.16,99.93,100.14,19407.0,85.0419,85.1694,84.9738,85.1524,19407.0
2022-03-02 12:45:00,100.14,100.32,100.05,100.23,36231.0,85.1524,85.3055,85.0759,85.2289,36231.0
2022-03-02 12:50:00,100.22,100.24,99.99,100.22,42811.0,85.2204,85.2374,85.0249,85.2204,42811.0
2022-03-02 12:55:00,100.19,100.29,100.14,100.23,18021.0,85.1949,85.28,85.1524,85.2289,18021.0
2022-03-02 13:00:00,100.25,100.75,100.25,100.63,39397.0,85.2459,85.6711,85.2459,85.5691,39397.0
2022-03-02 13:05:00,100.66,100.77,100.51,100.75,18501.0,85.5946,85.6881,85.467,85.6711,18501.0
2022-03-02 13:10:00,100.76,101.14,100.71,100.97,44214.0,85.6796,86.0027,85.6371,85.8582,44214.0
2022-03-02 13:15:00,100.96,100.98,100.43,100.5,37608.0,85.8497,85.8667,85.399,85.4585,37608.0
2022-03-02 13:20:00,100.49,100.59,100.46,100.49,21012.0,85.45,85.5351,85.4245,85.45,21012.0
2022-03-02 13:25:00,100.45,100.73,100.42,100.65,16456.0,85.416,85.6541,85.3905,85.5861,16456.0
2022-03-02 13:30:00,100.68,100.85,100.6,100.83,22255.0,85.6116,85.7561,85.5436,85.7391,22255.0
2022-03-02 13:35:00,100.83,100.83,100.65,100.65,37621.0,85.7391,85.7391,85.5861,85.5861,37621.0
2022-03-02 13:40:00,100.63,100.8,100.49,100.79,68849.0,85.5691,85.7136,85.45,85.7051,68849.0
2022-03-02 13:45:00,100.81,101.07,100.78,100.83,34053.0,85.7221,85.9432,85.6966,85.7391,34053.0
2022-03-02 13:50:00,100.84,101.25,100.84,101.15,34846.0,85.7476,86.0963,85.7476,86.0112,34846.0
2022-03-02 13:55:00,101.16,101.26,101.1,101.17,32199.0,86.0198,86.1048,85.9687,86.0283,32199.0
2022-03-02 14:00:00,101.18,101.44,101.14,101.33,31013.0,86.0368,86.2578,86.0027,86.1643,31013.0
2022-03-02 14:05:00,101.34,101.46,101.25,101.36,37019.0,86.1728,86.2749,86.0963,86.1898,37019.0
2022-03-02 14:10:00,101.35,101.37,100.97,101.18,49379.0,86.1813,86.1983,85.8582,86.0368,49379.0
2022-03-02 14:15:00,101.2,101.34,101.09,101.22,54002.0,86.0538,86.1728,85.9602,86.0708,54002.0
2022-03-02 14:20:00,101.23,101.37,101.05,101.06,27421.0,86.0793,86.1983,85.9262,85.9347,27421.0
2022-03-02 14:25:00,101.06,101.42,100.46,100.56,189087.0,85.9347,86.2408,85.4245,85.5096,189087.0
2022-03-02 14:30:00,100.56,100.73,100.54,100.73,43683.0,85.5096,85.6541,85.4925,85.6541,43683.0
2022-03-02 14:35:00,100.72,100.91,100.43,100.45,70982.0,85.6456,85.8072,85.399,85.416,70982.0
2022-03-02 14:40:00,100.49,100.81,100.47,100.65,31369.0,85.45,85.7221,85.433,85.5861,31369.0
2022-03-02 14:45:00,100.67,100.79,100.55,100.64,170408.0,85.6031,85.7051,85.501,85.5776,170408.0
2022-03-02 14:50:00,100.66,100.76,100.36,100.4,75998.0,85.5946,85.6796,85.3395,85.3735,75998.0
2022-03-02 14:55:00,100.42,100.54,100.38,100.47,52020.0,85.3905,85.4925,85.3565,85.433,52020.0
2022-03-02 15:00:00,100.48,100.76,100.4,100.69,24228.0,85.4415,85.6796,85.3735,85.6201,24228.0
2022-03-02 15:05:00,100.69,100.8,100.55,100.79,48546.0,85.6201,85.7136,85.501,85.7051,48546.0
2022-03-02 15:10:00,100.79,100.86,100.68,100.84,141570.0,85.7051,85.7647,85.6116,85.7476,141570.0
2022-03-02 15:15:00,100.84,100.9,100.44,100.66,130855.0,85.7476,85.7987,85.4075,85.5946,130855.0
2022-03-02 15:20:00,100.63,101.04,100.43,101.02,56846.0,85.5691,85.9177,85.399,85.9007,56846.0
2022-03-02 15:25:00,101.04,101.24,100.98,101.13,52913.0,85.9177,86.0878,85.8667,85.9942,52913.0
2022-03-02 15:30:00,101.11,101.6,101.04,101.53,99020.0,85.9772,86.3939,85.9177,86.3344,99020.0
2022-03-02 15:35:00,101.54,101.87,101.47,101.49,93966.0,86.3429,86.6235,86.2834,86.3004,93966.0
2022-03-02 15:40:00,101.52,101.69,101.37,101.51,83700.0,86.3259,86.4704,86.1983,86.3174,83700.0
2022-03-02 15:45:00,101.52,101.94,101.48,101.72,132076.0,86.3259,86.683,86.2919,86.4959,132076.0
2022-03-02 15:50:00,101.72,101.81,101.45,101.48,174136.0,86.4959,86.5725,86.2663,86.2919,174136.0
2022-03-02 15:55:00,101.44,101.44,100.84,100.84,390966.0,86.2578,86.2578,85.7476,85.7476,390966.0
2022-03-03 09:30:00,106.0,106.7,104.86,105.63,486463.0,90.1354,90.7306,89.166,89.8207,486463.0
2022-03-03 09:35:00,105.63,108.31,105.43,108.02,512153.0,89.8207,92.0996,89.6507,91.853,512153.0
2022-03-03 09:40:00,108.09,109.42,107.97,108.76,463456.0,91.9126,93.0435,91.8105,92.4823,463456.0
2022-03-03 09:45:00,108.83,109.85,108.62,108.71,274286.0,92.5418,93.4092,92.3632,92.4398,274286.0
2022-03-03 09:50:00,108.71,109.16,108.25,109.07,200880.0,92.4398,92.8224,92.0486,92.7459,200880.0
2022-03-03 09:55:00,109.15,109.41,108.14,109.31,195017.0,92.8139,93.035,91.9551,92.95,195017.0
2022-03-03 10:00:00,109.34,110.95,109.2,110.59,402549.0,92.9755,94.3445,92.8564,94.0384,402549.0
2022-03-03 10:05:00,110.66,111.49,109.83,111.47,468266.0,94.0979,94.8037,93.3921,94.7867,468266.0
2022-03-03 10:10:00,111.42,112.92,111.13,112.92,566470.0,94.7442,96.0197,94.4976,96.0197,566470.0
2022-03-03 10:15:00,112.82,112.9,111.63,112.3,419123.0,95.9346,96.0027,94.9227,95.4925,419123.0
2022-03-03 10:20:00,112.16,112.96,111.71,112.56,408645.0,95.3734,96.0537,94.9908,95.7136,408645.0
2022-03-03 10:25:00,112.48,112.89,111.69,112.02,286799.0,95.6455,95.9942,94.9738,95.2544,286799.0
2022-03-03 10:30:00,112.08,112.44,111.07,111.27,270718.0,95.3054,95.6115,94.4466,94.6166,270718.0
2022-03-03 10:35:00,111.26,111.38,110.09,110.16,337581.0,94.6081,94.7102,93.6132,93.6728,337581.0
2022-03-03 10:40:00,110.28,110.34,109.61,109.81,288733.0,93.7748,93.8258,93.2051,93.3751,288733.0
2022-03-03 10:45:00,109.81,110.43,109.46,109.74,229460.0,93.3751,93.9023,93.0775,93.3156,229460.0
2022-03-03 10:50:00,109.71,109.72,108.47,108.55,255306.0,93.2901,93.2986,92.2357,92.3037,255306.0
2022-03-03 10:55:00,108.52,108.61,107.81,108.25,278475.0,92.2782,92.3547,91.6745,92.0486,278475.0
2022-03-03 11:00:00,108.2,108.35,107.63,107.76,194330.0,92.0061,92.1337,91.5214,91.632,194330.0
2022-03-03 11:05:00,107.82,108.94,107.63,108.25,202919.0,91.683,92.6353,91.5214,92.0486,202919.0
2022-03-03 11:10:00,108.34,108.91,108.12,108.7,118616.0,92.1251,92.6098,91.9381,92.4313,118616.0
2022-03-03 11:15:00,108.6,109.06,108.1,108.59,132978.0,92.3462,92.7374,91.9211,92.3377,132978.0
2022-03-03 11:20:00,108.59,109.34,108.55,109.16,82684.0,92.3377,92.9755,92.3037,92.8224,82684.0
2022-03-03 11:25:00,109.2,109.65,109.06,109.42,164282.0,92.8564,93.2391,92.7374,93.0435,164282.0
2022-03-03 11:30:00,109.45,109.55,108.4,108.72,84234.0,93.069,93.1541,92.1762,92.4483,84234.0
2022-03-03 11:35:00,108.65,108.85,108.37,108.66,45636.0,92.3888,92.5588,92.1507,92.3973,45636.0
2022-03-03 11:40:00,108.67,109.19,108.62,109.1,76944.0,92.4058,92.8479,92.3632,92.7714,76944.0
2022-03-03 11:45:00,109.09,109.19,108.7,108.75,97982.0,92.7629,92.8479,92.4313,92.4738,97982.0
2022-03-03 11:50:00,108.7,109.22,108.69,109.1,52730.0,92.4313,92.8734,92.4228,92.7714,52730.0
2022-03-03 11:55:00,109.06,109.39,108.71,108.95,86033.0,92.7374,93.018,92.4398,92.6439,86033.0
2022-03-03 12:00:00,108.99,109.36,108.46,108.57,78966.0,92.6779,92.9925,92.2272,92.3207,78966.0
2022-03-03 12:05:00,108.54,108.7,108.06,108.32,69562.0,92.2952,92.4313,91.8871,92.1081,69562.0
2022-03-03 12:10:00,108.38,108.38,107.83,108.14,67787.0,92.1592,92.1592,91.6915,91.9551,67787.0
2022-03-03 12:15:00,108.18,108.74,108.18,108.5,63156.0,91.9891,92.4653,91.9891,92.2612,63156.0
2022-03-03 12:20:00,108.49,108.8,108.48,108.65,47720.0,92.2527,92.5163,92.2442,92.3888,47720.0
2022-03-03 12:25:00,108.66,108.91,108.51,108.73,77316.0,92.3973,92.6098,92.2697,92.4568,77316.0
2022-03-03 12:30:00,108.8,109.93,108.72,109.86,112191.0,92.5163,93.4772,92.4483,93.4177,112191.0
2022-03-03 12:35:00,109.86,110.39,109.54,109.62,150202.0,93.4177,93.8683,93.1455,93.2136,150202.0
2022-03-03 12:40:00,109.6,109.6,109.03,109.2,55428.0,93.1966,93.1966,92.7119,92.8564,55428.0
2022-03-03 12:45:00,109.19,109.46,108.82,109.35,71332.0,92.8479,93.0775,92.5333,92.984,71332.0
2022-03-03 12:50:00,109.32,109.39,108.98,109.14,65027.0,92.9585,93.018,92.6694,92.8054,65027.0
2022-03-03 12:55:00,109.06,109.57,109.01,109.49,53559.0,92.7374,93.1711,92.6949,93.103,53559.0
2022-03-03 13:00:00,109.5,109.93,109.44,109.9,68552.0,93.1115,93.4772,93.0605,93.4517,68552.0
2022-03-03 13:05:00,109.86,110.14,109.54,110.06,102055.0,93.4177,93.6557,93.1455,93.5877,102055.0
2022-03-03 13:10:00,109.96,110.43,109.9,110.25,101865.0,93.5027,93.9023,93.4517,93.7493,101865.0
2022-03-03 13:15:00,110.25,110.98,110.23,110.87,124698.0,93.7493,94.37,93.7323,94.2765,124698.0
2022-03-03 13:20:00,110.88,111.06,110.22,110.5,102246.0,94.285,94.4381,93.7238,93.9619,102246.0
2022-03-03 13:25:00,110.5,111.04,110.42,110.98,90300.0,93.9619,94.421,93.8938,94.37,90300.0
2022-03-03 13:30:00,110.98,111.04,110.46,110.72,65601.0,94.37,94.421,93.9279,94.1489,65601.0
2022-03-03 13:35:00,110.75,111.29,110.75,111.21,112446.0,94.1745,94.6336,94.1745,94.5656,112446.0
2022-03-03 13:40:00,111.21,111.94,111.16,111.81,228593.0,94.5656,95.1863,94.5231,95.0758,228593.0
2022-03-03 13:45:00,111.84,112.04,111.42,111.76,275287.0,95.1013,95.2714,94.7442,95.0333,275287.0
2022-03-03 13:50:00,111.78,112.04,111.72,111.75,105196.0,95.0503,95.2714,94.9993,95.0248,105196.0
2022-03-03 13:55:00,111.76,112.09,111.69,111.91,123547.0,95.0333,95.3139,94.9738,95.1608,123547.0
2022-03-03 14:00:00,111.92,112.35,111.79,112.05,135408.0,95.1693,95.535,95.0588,95.2799,135408.0
2022-03-03 14:05:00,112.01,112.17,111.32,111.47,130437.0,95.2459,95.3819,94.6591,94.7867,130437.0
2022-03-03 14:10:00,111.51,112.15,111.35,112.05,106550.0,94.8207,95.3649,94.6847,95.2799,106550.0
2022-03-03 14:15:00,112.05,112.17,111.77,111.85,105217.0,95.2799,95.3819,95.0418,95.1098,105217.0
2022-03-03 14:20:00,111.82,112.06,111.72,111.98,108106.0,95.0843,95.2884,94.9993,95.2204,108106.0
2022-03-03 14:25:00,111.98,112.2,111.91,112.09,101679.0,95.2204,95.4074,95.1608,95.3139,101679.0
2022-03-03 14:30:00,112.09,112.28,111.91,111.93,107061.0,95.3139,95.4755,95.1608,95.1778,107061.0
2022-03-03 14:35:00,111.93,112.1,111.87,111.91,70343.0,95.1778,95.3224,95.1268,95.1608,70343.0
2022-03-03 14:40:00,111.96,112.1,111.44,111.63,118292.0,95.2034,95.3224,94.7612,94.9227,118292.0
2022-03-03 14:45:00,111.67,111.83,111.2,111.37,147804.0,94.9568,95.0928,94.5571,94.7017,147804.0
2022-03-03 14:50:00,111.4,111.4,110.79,110.79,129877.0,94.7272,94.7272,94.2085,94.2085,129877.0
2022-03-03 14:55:00,110.79,110.92,110.63,110.83,99000.0,94.2085,94.319,94.0724,94.2425,99000.0
2022-03-03 15:00:00,110.79,110.93,110.4,110.44,157970.0,94.2085,94.3275,93.8768,93.9108,157970.0
2022-03-03 15:05:00,110.43,110.67,110.29,110.57,118761.0,93.9023,94.1064,93.7833,94.0214,118761.0
2022-03-03 15:10:00,110.58,110.61,110.15,110.15,174860.0,94.0299,94.0554,93.6643,93.6643,174860.0
2022-03-03 15:15:00,110.15,110.47,110.12,110.38,93667.0,93.6643,93.9364,93.6387,93.8598,93667.0
2022-03-03 15:20:00,110.4,110.49,110.13,110.44,61585.0,93.8768,93.9534,93.6472,93.9108,61585.0
2022-03-03 15:25:00,110.46,110.78,110.4,110.51,103771.0,93.9279,94.2,93.8768,93.9704,103771.0
2022-03-03 15:30:00,110.49,110.54,110.34,110.48,80046.0,93.9534,93.9959,93.8258,93.9449,80046.0
2022-03-03 15:35:00,110.47,110.49,110.17,110.27,122338.0,93.9364,93.9534,93.6813,93.7663,122338.0
2022-03-03 15:40:00,110.27,110.27,109.87,109.87,113876.0,93.7663,93.7663,93.4262,93.4262,113876.0
2022-03-03 15:45:00,109.87,110.15,109.84,110.08,125188.0,93.4262,93.6643,93.4006,93.6047,125188.0
2022-03-03 15:50:00,110.05,110.28,109.82,109.89,195083.0,93.5792,93.7748,93.3836,93.4432,195083.0
2022-03-03 15:55:00,109.9,110.46,109.77,110.16,483396.0,93.4517,93.9279,93.3411,93.6728,483396.0
2022-03-04 09:30:00,107.92,108.0,106.15,106.25,296578.0,91.768,91.836,90.2629,90.348,296578.0
2022-03-04 09:35:00,106.34,109.0,106.25,108.74,164416.0,90.4245,92.6864,90.348,92.4653,164416.0
2022-03-04 09:40:00,108.74,109.28,108.28,108.36,130327.0,92.4653,92.9245,92.0741,92.1422,130327.0
2022-03-04 09:45:00,108.5,108.71,107.79,108.07,136609.0,92.2612,92.4398,91.6575,91.8956,136609.0
2022-03-04 09:50:00,108.02,108.19,106.61,106.67,113439.0,91.853,91.9976,90.6541,90.7051,113439.0
2022-03-04 09:55:00,106.66,108.09,106.65,107.99,56429.0,90.6966,91.9126,90.6881,91.8275,56429.0
2022-03-04 10:00:00,107.94,108.07,106.66,106.71,55718.0,91.785,91.8956,90.6966,90.7391,55718.0
2022-03-04 10:05:00,106.66,106.87,106.28,106.66,69579.0,90.6966,90.8752,90.3735,90.6966,69579.0
2022-03-04 10:10:00,106.75,106.89,106.3,106.48,81581.0,90.7731,90.8922,90.3905,90.5435,81581.0
2022-03-04 10:15:00,106.43,106.46,105.43,105.55,126601.0,90.501,90.5265,89.6507,89.7527,126601.0
2022-03-04 10:20:00,105.54,105.68,105.08,105.09,54029.0,89.7442,89.8633,89.3531,89.3616,54029.0
2022-03-04 10:25:00,105.09,105.24,104.44,104.62,98018.0,89.3616,89.4891,88.8088,88.9619,98018.0
2022-03-04 10:30:00,104.65,104.68,104.05,104.06,76644.0,88.9874,89.0129,88.4772,88.4857,76644.0
2022-03-04 10:35:00,104.07,105.05,103.75,104.91,148568.0,88.4942,89.3276,88.2221,89.2085,148568.0
2022-03-04 10:40:00,104.86,105.08,103.6,103.66,69737.0,89.166,89.3531,88.0946,88.1456,69737.0
2022-03-04 10:45:00,103.67,103.94,103.5,103.6,80767.0,88.1541,88.3837,88.0095,88.0946,80767.0
2022-03-04 10:50:00,103.59,103.89,103.29,103.46,59760.0,88.0861,88.3412,87.831,87.9755,59760.0
2022-03-04 10:55:00,103.46,103.49,102.78,102.9,68179.0,87.9755,88.001,87.3973,87.4993,68179.0
2022-03-04 11:00:00,102.95,103.14,102.33,102.7,65200.0,87.5418,87.7034,87.0146,87.3293,65200.0
2022-03-04 11:05:00,102.71,103.39,102.52,102.88,69996.0,87.3378,87.916,87.1762,87.4823,69996.0
2022-03-04 11:10:00,102.83,103.09,102.42,102.42,86486.0,87.4398,87.6609,87.0912,87.0912,86486.0
2022-03-04 11:15:00,102.43,102.59,102.18,102.18,93383.0,87.0997,87.2357,86.8871,86.8871,93383.0
2022-03-04 11:20:00,102.18,102.25,101.86,102.07,92248.0,86.8871,86.9466,86.615,86.7936,92248.0
2022-03-04 11:25:00,102.11,102.24,101.81,102.23,65895.0,86.8276,86.9381,86.5725,86.9296,65895.0
2022-03-04 11:30:00,102.18,102.58,102.01,102.08,87390.0,86.8871,87.2272,86.7425,86.8021,87390.0
2022-03-04 11:35:00,102.08,102.31,101.61,102.08,64127.0,86.8021,86.9976,86.4024,86.8021,64127.0
2022-03-04 11:40:00,102.09,102.75,101.95,102.33,130726.0,86.8106,87.3718,86.6915,87.0146,130726.0
2022-03-04 11:45:00,102.41,103.17,102.36,102.54,95619.0,87.0827,87.7289,87.0402,87.1932,95619.0
2022-03-04 11:50:00,102.57,102.64,102.11,102.55,55962.0,87.2187,87.2782,86.8276,87.2017,55962.0
2022-03-04 11:55:00,102.56,102.83,102.53,102.77,30050.0,87.2102,87.4398,87.1847,87.3888,30050.0
2022-03-04 12:00:00,102.77,103.49,102.6,103.4,42979.0,87.3888,88.001,87.2442,87.9245,42979.0
2022-03-04 12:05:00,103.38,103.95,103.38,103.89,30654.0,87.9075,88.3922,87.9075,88.3412,30654.0
2022-03-04 12:10:00,103.89,104.88,103.85,104.84,42778.0,88.3412,89.183,88.3072,89.149,42778.0
2022-03-04 12:15:00,104.84,105.14,104.44,104.54,60855.0,89.149,89.4041,88.8088,88.8939,60855.0
2022-03-04 12:20:00,104.58,104.64,104.06,104.2,45643.0,88.9279,88.9789,88.4857,88.6048,45643.0
2022-03-04 12:25:00,104.19,104.74,104.01,104.63,37373.0,88.5963,89.0639,88.4432,88.9704,37373.0
2022-03-04 12:30:00,104.59,104.74,104.4,104.72,26276.0,88.9364,89.0639,88.7748,89.0469,26276.0
2022-03-04 12:35:00,104.77,105.1,104.72,104.79,66060.0,89.0895,89.3701,89.0469,89.1065,66060.0
2022-03-04 12:40:00,104.86,104.88,104.4,104.44,35541.0,89.166,89.183,88.7748,88.8088,35541.0
2022-03-04 12:45:00,104.45,104.74,104.42,104.57,29461.0,88.8174,89.0639,88.7918,88.9194,29461.0
2022-03-04 12:50:00,104.59,104.92,104.4,104.74,25368.0,88.9364,89.217,88.7748,89.0639,25368.0
2022-03-04 12:55:00,104.75,105.35,104.74,105.22,35232.0,89.0725,89.5827,89.0639,89.4721,35232.0
2022-03-04 13:00:00,105.25,106.12,105.25,105.78,86655.0,89.4976,90.2374,89.4976,89.9483,86655.0
2022-03-04 13:05:00,105.8,105.8,105.53,105.71,20801.0,89.9653,89.9653,89.7357,89.8888,20801.0
2022-03-04 13:10:00,105.74,105.82,105.61,105.73,29869.0,89.9143,89.9823,89.8037,89.9058,29869.0
2022-03-04 13:15:00,105.73,105.75,105.28,105.46,28713.0,89.9058,89.9228,89.5231,89.6762,28713.0
2022-03-04 13:20:00,105.44,105.93,105.37,105.73,30922.0,89.6592,90.0758,89.5997,89.9058,30922.0
2022-03-04 13:25:00,105.78,105.97,105.76,105.88,26589.0,89.9483,90.1099,89.9313,90.0333,26589.0
2022-03-04 13:30:00,105.91,105.98,105.8,105.89,33664.0,90.0588,90.1184,89.9653,90.0418,33664.0
2022-03-04 13:35:00,105.9,106.04,105.69,105.98,89766.0,90.0503,90.1694,89.8718,90.1184,89766.0
2022-03-04 13:40:00,105.93,106.03,105.06,105.27,53194.0,90.0758,90.1609,89.3361,89.5146,53194.0
2022-03-04 13:45:00,105.28,105.28,104.25,104.86,97282.0,89.5231,89.5231,88.6473,89.166,97282.0
2022-03-04 13:50:00,104.9,105.6,104.9,105.48,40291.0,89.2,89.7952,89.2,89.6932,40291.0
2022-03-04 13:55:00,105.5,105.57,105.26,105.42,72070.0,89.7102,89.7697,89.5061,89.6422,72070.0
2022-03-04 14:00:00,105.45,105.46,105.0,105.26,41309.0,89.6677,89.6762,89.285,89.5061,41309.0
2022-03-04 14:05:00,105.24,105.41,104.98,105.09,27713.0,89.4891,89.6337,89.268,89.3616,27713.0
2022-03-04 14:10:00,105.09,105.24,104.95,105.07,36330.0,89.3616,89.4891,89.2425,89.3446,36330.0
2022-03-04 14:15:00,105.11,105.42,104.87,105.37,34299.0,89.3786,89.6422,89.1745,89.5997,34299.0
2022-03-04 14:20:00,105.38,106.09,105.37,106.04,49307.0,89.6082,90.2119,89.5997,90.1694,49307.0
2022-03-04 14:25:00,106.06,106.31,105.73,105.86,47894.0,90.1864,90.399,89.9058,90.0163,47894.0
2022-03-04 14:30:00,105.86,106.0,105.33,105.97,46936.0,90.0163,90.1354,89.5656,90.1099,46936.0
2022-03-04 14:35:00,105.97,106.19,105.79,106.18,28374.0,90.1099,90.2969,89.9568,90.2884,28374.0
2022-03-04 14:40:00,106.18,106.22,105.89,105.96,34876.0,90.2884,90.3224,90.0418,90.1014,34876.0
2022-03-04 14:45:00,106.0,106.25,105.95,106.04,34568.0,90.1354,90.348,90.0929,90.1694,34568.0
2022-03-04 14:50:00,106.05,106.25,105.99,106.11,51711.0,90.1779,90.348,90.1269,90.2289,51711.0
2022-03-04 14:55:00,106.11,106.32,105.63,105.64,44582.0,90.2289,90.4075,89.8207,89.8292,44582.0
2022-03-04 15:00:00,105.63,106.07,105.52,106.05,46066.0,89.8207,90.1949,89.7272,90.1779,46066.0
2022-03-04 15:05:00,106.06,106.33,106.03,106.27,37536.0,90.1864,90.416,90.1609,90.365,37536.0
2022-03-04 15:10:00,106.31,106.47,106.25,106.28,35446.0,90.399,90.535,90.348,90.3735,35446.0
2022-03-04 15:15:00,106.29,106.47,106.19,106.22,29788.0,90.382,90.535,90.2969,90.3224,29788.0
2022-03-04 15:20:00,106.2,106.42,106.14,106.4,30825.0,90.3054,90.4925,90.2544,90.4755,30825.0
2022-03-04 15:25:00,106.4,106.8,106.34,106.47,40805.0,90.4755,90.8156,90.4245,90.535,40805.0
2022-03-04 15:30:00,106.45,106.57,106.28,106.4,38998.0,90.518,90.6201,90.3735,90.4755,38998.0
2022-03-04 15:35:00,106.43,106.45,105.96,106.19,52040.0,90.501,90.518,90.1014,90.2969,52040.0
2022-03-04 15:40:00,106.23,106.58,106.18,106.5,51743.0,90.3309,90.6286,90.2884,90.5605,51743.0
2022-03-04 15:45:00,106.48,106.56,106.04,106.19,64013.0,90.5435,90.6116,90.1694,90.2969,64013.0
2022-03-04 15:50:00,106.19,106.36,106.06,106.29,143888.0,90.2969,90.4415,90.1864,90.382,143888.0
2022-03-04 15:55:00,106.3,106.6,105.99,106.09,391488.0,90.3905,90.6456,90.1269,90.2119,391488.0
2022-03-07 09:30:00,105.54,107.91,105.4,107.62,115419.0,89.7442,91.7595,89.6252,91.5129,115419.0
2022-03-07 09:35:00,107.63,108.66,107.31,108.19,93051.0,91.5214,92.3973,91.2493,91.9976,93051.0
2022-03-07 09:40:00,108.19,109.13,108.19,108.97,76335.0,91.9976,92.7969,91.9976,92.6609,76335.0
2022-03-07 09:45:00,108.88,109.08,108.07,108.3,103020.0,92.5843,92.7544,91.8956,92.0911,103020.0
2022-03-07 09:50:00,108.34,108.39,107.79,108.2,131334.0,92.1251,92.1677,91.6575,92.0061,131334.0
2022-03-07 09:55:00,108.17,108.59,107.53,107.6,73671.0,91.9806,92.3377,91.4364,91.4959,73671.0
2022-03-07 10:00:00,107.59,107.73,107.27,107.48,63991.0,91.4874,91.6064,91.2153,91.3939,63991.0
2022-03-07 10:05:00,107.45,108.7,107.28,108.65,34969.0,91.3684,92.4313,91.2238,92.3888,34969.0
2022-03-07 10:10:00,108.62,108.65,107.58,107.89,26768.0,92.3632,92.3888,91.4789,91.7425,26768.0
2022-03-07 10:15:00,107.83,108.1,107.67,107.67,32179.0,91.6915,91.9211,91.5554,91.5554,32179.0
2022-03-07 10:20:00,107.75,107.93,107.31,107.31,41073.0,91.6235,91.7765,91.2493,91.2493,41073.0
2022-03-07 10:25:00,107.26,107.38,107.07,107.16,32092.0,91.2068,91.3088,91.0452,91.1218,32092.0
2022-03-07 10:30:00,107.18,107.18,106.66,106.72,65045.0,91.1388,91.1388,90.6966,90.7476,65045.0
2022-03-07 10:35:00,106.71,106.79,106.0,106.0,27688.0,90.7391,90.8071,90.1354,90.1354,27688.0
2022-03-07 10:40:00,106.0,106.1,105.6,105.78,40545.0,90.1354,90.2204,89.7952,89.9483,40545.0
2022-03-07 10:45:00,105.94,106.13,105.64,105.64,25990.0,90.0843,90.2459,89.8292,89.8292,25990.0
2022-03-07 10:50:00,105.71,105.95,105.22,105.37,22744.0,89.8888,90.0929,89.4721,89.5997,22744.0
2022-03-07 10:55:00,105.4,105.78,105.39,105.47,19510.0,89.6252,89.9483,89.6167,89.6847,19510.0
2022-03-07 11:00:00,105.45,105.76,105.43,105.57,18548.0,89.6677,89.9313,89.6507,89.7697,18548.0
2022-03-07 11:05:00,105.59,105.8,105.4,105.48,50728.0,89.7867,89.9653,89.6252,89.6932,50728.0
2022-03-07 11:10:00,105.47,105.55,105.22,105.43,30859.0,89.6847,89.7527,89.4721,89.6507,30859.0
2022-03-07 11:15:00,105.43,105.43,104.9,104.9,33632.0,89.6507,89.6507,89.2,89.2,33632.0
2022-03-07 11:20:00,104.9,105.0,104.69,104.95,19682.0,89.2,89.285,89.0214,89.2425,19682.0
2022-03-07 11:25:00,104.99,105.08,104.54,104.54,19376.0,89.2765,89.3531,88.8939,88.8939,19376.0
2022-03-07 11:30:00,104.62,104.65,104.13,104.4,37737.0,88.9619,88.9874,88.5452,88.7748,37737.0
2022-03-07 11:35:00,104.36,104.36,103.46,103.55,38823.0,88.7408,88.7408,87.9755,88.0521,38823.0
2022-03-07 11:40:00,103.57,103.87,103.32,103.63,45885.0,88.0691,88.3242,87.8565,88.1201,45885.0
2022-03-07 11:45:00,103.59,104.12,103.52,104.02,44669.0,88.0861,88.5367,88.0265,88.4517,44669.0
2022-03-07 11:50:00,104.02,104.08,103.74,103.74,20610.0,88.4517,88.5027,88.2136,88.2136,20610.0
2022-03-07 11:55:00,103.74,103.74,103.3,103.42,18781.0,88.2136,88.2136,87.8395,87.9415,18781.0
2022-03-07 12:00:00,103.46,103.71,103.28,103.65,16424.0,87.9755,88.1881,87.8225,88.1371,16424.0
2022-03-07 12:05:00,103.68,103.91,103.46,103.84,33203.0,88.1626,88.3582,87.9755,88.2986,33203.0
2022-03-07 12:10:00,103.85,104.1,103.7,103.73,68058.0,88.3072,88.5197,88.1796,88.2051,68058.0
2022-03-07 12:15:00,103.7,103.92,103.52,103.88,41235.0,88.1796,88.3667,88.0265,88.3327,41235.0
2022-03-07 12:20:00,103.95,104.1,103.41,103.78,54718.0,88.3922,88.5197,87.933,88.2476,54718.0
2022-03-07 12:25:00,103.75,103.87,103.45,103.82,39972.0,88.2221,88.3242,87.967,88.2816,39972.0
2022-03-07 12:30:00,103.82,104.0,103.67,103.86,25442.0,88.2816,88.4347,88.1541,88.3157,25442.0
2022-03-07 12:35:00,103.91,104.39,103.66,104.39,46928.0,88.3582,88.7663,88.1456,88.7663,46928.0
2022-03-07 12:40:00,104.41,104.54,104.27,104.28,25762.0,88.7833,88.8939,88.6643,88.6728,25762.0
2022-03-07 12:45:00,104.23,104.53,104.1,104.33,23127.0,88.6303,88.8854,88.5197,88.7153,23127.0
2022-03-07 12:50:00,104.33,104.54,104.16,104.3,28014.0,88.7153,88.8939,88.5708,88.6898,28014.0
2022-03-07 12:55:00,104.29,104.3,104.07,104.25,14264.0,88.6813,88.6898,88.4942,88.6473,14264.0
2022-03-07 13:00:00,104.25,104.55,104.15,104.34,24076.0,88.6473,88.9024,88.5623,88.7238,24076.0
2022-03-07 13:05:00,104.28,104.56,104.27,104.34,10336.0,88.6728,88.9109,88.6643,88.7238,10336.0
2022-03-07 13:10:00,104.34,104.4,104.0,104.02,22291.0,88.7238,88.7748,88.4347,88.4517,22291.0
2022-03-07 13:15:00,104.02,104.02,103.64,103.64,16996.0,88.4517,88.4517,88.1286,88.1286,16996.0
2022-03-07 13:20:00,103.7,103.74,103.54,103.64,11409.0,88.1796,88.2136,88.0435,88.1286,11409.0
2022-03-07 13:25:00,103.68,103.91,103.6,103.6,24394.0,88.1626,88.3582,88.0946,88.0946,24394.0
2022-03-07 13:30:00,103.61,103.69,103.54,103.66,20559.0,88.1031,88.1711,88.0435,88.1456,20559.0
2022-03-07 13:35:00,103.66,104.12,103.64,104.09,34345.0,88.1456,88.5367,88.1286,88.5112,34345.0
2022-03-07 13:40:00,104.07,104.56,103.97,104.47,16308.0,88.4942,88.9109,88.4092,88.8344,16308.0
2022-03-07 13:45:00,104.43,104.54,104.21,104.23,13030.0,88.8003,88.8939,88.6133,88.6303,13030.0
2022-03-07 13:50:00,104.29,104.42,104.16,104.3,16236.0,88.6813,88.7918,88.5708,88.6898,16236.0
2022-03-07 13:55:00,104.33,104.49,104.21,104.25,21194.0,88.7153,88.8514,88.6133,88.6473,21194.0
2022-03-07 14:00:00,104.3,104.6,104.3,104.48,18805.0,88.6898,88.9449,88.6898,88.8429,18805.0
2022-03-07 14:05:00,104.49,104.78,104.41,104.66,54791.0,88.8514,89.098,88.7833,88.9959,54791.0
2022-03-07 14:10:00,104.7,104.92,104.63,104.66,22771.0,89.0299,89.217,88.9704,88.9959,22771.0
2022-03-07 14:15:00,104.7,104.78,104.54,104.58,16334.0,89.0299,89.098,88.8939,88.9279,16334.0
2022-03-07 14:20:00,104.64,104.65,104.31,104.34,13248.0,88.9789,88.9874,88.6983,88.7238,13248.0
2022-03-07 14:25:00,104.34,104.59,104.34,104.42,20440.0,88.7238,88.9364,88.7238,88.7918,20440.0
2022-03-07 14:30:00,104.46,104.6,104.22,104.45,24919.0,88.8259,88.9449,88.6218,88.8174,24919.0
2022-03-07 14:35:00,104.45,104.56,104.15,104.16,28794.0,88.8174,88.9109,88.5623,88.5708,28794.0
2022-03-07 14:40:00,104.22,104.39,103.88,104.02,22946.0,88.6218,88.7663,88.3327,88.4517,22946.0
2022-03-07 14:45:00,104.01,104.15,103.96,104.05,22817.0,88.4432,88.5623,88.4007,88.4772,22817.0
2022-03-07 14:50:00,104.13,104.13,103.72,103.73,25028.0,88.5452,88.5452,88.1966,88.2051,25028.0
2022-03-07 14:55:00,103.74,104.16,103.74,104.02,39240.0,88.2136,88.5708,88.2136,88.4517,39240.0
2022-03-07 15:00:00,104.02,104.31,104.02,104.1,25138.0,88.4517,88.6983,88.4517,88.5197,25138.0
2022-03-07 15:05:00,104.1,104.13,103.91,104.1,39961.0,88.5197,88.5452,88.3582,88.5197,39961.0
2022-03-07 15:10:00,104.14,104.16,103.82,104.04,47107.0,88.5537,88.5708,88.2816,88.4687,47107.0
2022-03-07 15:15:00,104.01,104.27,103.94,104.19,33882.0,88.4432,88.6643,88.3837,88.5963,33882.0
2022-03-07 15:20:00,104.21,104.69,104.18,104.51,52179.0,88.6133,89.0214,88.5878,88.8684,52179.0
2022-03-07 15:25:00,104.52,104.92,104.52,104.77,63502.0,88.8769,89.217,88.8769,89.0895,63502.0
2022-03-07 15:30:00,104.75,104.75,104.39,104.42,43047.0,89.0725,89.0725,88.7663,88.7918,43047.0
2022-03-07 15:35:00,104.43,104.7,104.27,104.59,48031.0,88.8003,89.0299,88.6643,88.9364,48031.0
2022-03-07 15:40:00,104.59,105.03,104.55,104.91,67461.0,88.9364,89.3105,88.9024,89.2085,67461.0
2022-03-07 15:45:00,104.89,104.9,104.61,104.62,68059.0,89.1915,89.2,88.9534,88.9619,68059.0
2022-03-07 15:50:00,104.64,104.88,104.52,104.55,72265.0,88.9789,89.183,88.8769,88.9024,72265.0
2022-03-07 15:55:00,104.55,104.81,104.42,104.72,189723.0,88.9024,89.1235,88.7918,89.0469,189723.0
2022-03-08 09:30:00,103.94,104.15,102.59,103.67,98959.0,88.3837,88.5623,87.2357,88.1541,98959.0
2022-03-08 09:35:00,103.65,104.87,103.64,104.19,24324.0,88.1371,89.1745,88.1286,88.5963,24324.0
2022-03-08 09:40:00,104.04,105.2,103.71,104.83,58756.0,88.4687,89.4551,88.1881,89.1405,58756.0
2022-03-08 09:45:00,104.84,105.95,104.8,105.2,33523.0,89.149,90.0929,89.115,89.4551,33523.0
2022-03-08 09:50:00,105.3,105.69,105.13,105.13,13313.0,89.5401,89.8718,89.3956,89.3956,13313.0
2022-03-08 09:55:00,105.18,105.85,105.18,105.77,12264.0,89.4381,90.0078,89.4381,89.9398,12264.0
2022-03-08 10:00:00,105.68,105.68,105.0,105.05,21885.0,89.8633,89.8633,89.285,89.3276,21885.0
2022-03-08 10:05:00,105.0,105.05,104.25,104.25,34256.0,89.285,89.3276,88.6473,88.6473,34256.0
2022-03-08 10:10:00,104.26,104.73,103.99,104.59,31649.0,88.6558,89.0554,88.4262,88.9364,31649.0
2022-03-08 10:15:00,104.64,105.16,104.22,105.16,38429.0,88.9789,89.4211,88.6218,89.4211,38429.0
2022-03-08 10:20:00,105.08,105.08,104.21,104.21,22866.0,89.3531,89.3531,88.6133,88.6133,22866.0
2022-03-08 10:25:00,104.2,104.21,103.48,103.55,40209.0,88.6048,88.6133,87.9925,88.0521,40209.0
2022-03-08 10:30:00,103.52,103.82,103.3,103.31,26946.0,88.0265,88.2816,87.8395,87.848,26946.0
2022-03-08 10:35:00,103.25,103.49,102.95,103.13,70913.0,87.7969,88.001,87.5418,87.6949,70913.0
2022-03-08 10:40:00,103.08,103.25,102.97,103.14,35720.0,87.6524,87.7969,87.5589,87.7034,35720.0
2022-03-08 10:45:00,103.09,103.35,103.0,103.35,30696.0,87.6609,87.882,87.5844,87.882,30696.0
2022-03-08 10:50:00,103.29,103.6,102.95,103.53,18220.0,87.831,88.0946,87.5418,88.035,18220.0
2022-03-08 10:55:00,103.43,103.51,102.8,103.24,18854.0,87.95,88.018,87.4143,87.7884,18854.0
2022-03-08 11:00:00,103.23,103.6,103.13,103.58,25006.0,87.7799,88.0946,87.6949,88.0776,25006.0
2022-03-08 11:05:00,103.51,103.55,103.06,103.47,67352.0,88.018,88.0521,87.6354,87.984,67352.0
2022-03-08 11:10:00,103.52,103.55,102.58,102.9,19315.0,88.0265,88.0521,87.2272,87.4993,19315.0
2022-03-08 11:15:00,102.99,103.13,102.51,102.55,28408.0,87.5759,87.6949,87.1677,87.2017,28408.0
2022-03-08 11:20:00,102.58,102.59,102.07,102.08,49145.0,87.2272,87.2357,86.7936,86.8021,49145.0
2022-03-08 11:25:00,102.17,102.26,101.69,102.04,56880.0,86.8786,86.9551,86.4704,86.768,56880.0
2022-03-08 11:30:00,102.04,102.17,101.54,101.75,38824.0,86.768,86.8786,86.3429,86.5214,38824.0
2022-03-08 11:35:00,101.77,102.04,101.62,101.83,54202.0,86.5385,86.768,86.4109,86.5895,54202.0
2022-03-08 11:40:00,101.89,102.5,101.89,102.39,33650.0,86.6405,87.1592,86.6405,87.0657,33650.0
2022-03-08 11:45:00,102.43,102.93,102.41,102.71,17540.0,87.0997,87.5248,87.0827,87.3378,17540.0
2022-03-08 11:50:00,102.72,102.95,102.6,102.61,16414.0,87.3463,87.5418,87.2442,87.2527,16414.0
2022-03-08 11:55:00,102.58,102.77,102.48,102.62,29105.0,87.2272,87.3888,87.1422,87.2612,29105.0
2022-03-08 12:00:00,102.62,103.34,102.48,103.03,23219.0,87.2612,87.8735,87.1422,87.6099,23219.0
2022-03-08 12:05:00,103.03,103.51,103.01,103.42,18678.0,87.6099,88.018,87.5929,87.9415,18678.0
2022-03-08 12:10:00,103.52,104.04,103.44,103.99,26975.0,88.0265,88.4687,87.9585,88.4262,26975.0
2022-03-08 12:15:00,104.0,104.3,103.89,104.3,21199.0,88.4347,88.6898,88.3412,88.6898,21199.0
2022-03-08 12:20:00,104.19,104.48,103.88,103.91,20239.0,88.5963,88.8429,88.3327,88.3582,20239.0
2022-03-08 12:25:00,103.75,104.15,103.7,104.13,15570.0,88.2221,88.5623,88.1796,88.5452,15570.0
2022-03-08 12:30:00,104.07,104.88,103.82,104.8,40543.0,88.4942,89.183,88.2816,89.115,40543.0
2022-03-08 12:35:00,104.8,104.88,104.64,104.75,38602.0,89.115,89.183,88.9789,89.0725,38602.0
2022-03-08 12:40:00,104.75,104.76,104.3,104.5,31592.0,89.0725,89.081,88.6898,88.8599,31592.0
2022-03-08 12:45:00,104.5,104.72,104.29,104.57,16180.0,88.8599,89.0469,88.6813,88.9194,16180.0
2022-03-08 12:50:00,104.51,104.62,104.11,104.49,28975.0,88.8684,88.9619,88.5282,88.8514,28975.0
2022-03-08 12:55:00,104.48,104.64,104.33,104.61,21969.0,88.8429,88.9789,88.7153,88.9534,21969.0
2022-03-08 13:00:00,104.62,105.16,104.6,105.1,26221.0,88.9619,89.4211,88.9449,89.3701,26221.0
2022-03-08 13:05:00,105.16,105.3,105.0,105.3,11853.0,89.4211,89.5401,89.285,89.5401,11853.0
2022-03-08 13:10:00,105.34,105.55,105.29,105.32,28730.0,89.5741,89.7527,89.5316,89.5571,28730.0
2022-03-08 13:15:00,105.31,105.32,104.62,104.79,11638.0,89.5486,89.5571,88.9619,89.1065,11638.0
2022-03-08 13:20:00,104.78,104.78,104.36,104.39,9018.0,89.098,89.098,88.7408,88.7663,9018.0
2022-03-08 13:25:00,104.43,104.49,103.74,103.74,20376.0,88.8003,88.8514,88.2136,88.2136,20376.0
2022-03-08 13:30:00,103.73,103.99,103.46,103.74,34821.0,88.2051,88.4262,87.9755,88.2136,34821.0
2022-03-08 13:35:00,103.72,103.81,103.0,103.0,22934.0,88.1966,88.2731,87.5844,87.5844,22934.0
2022-03-08 13:40:00,103.04,103.17,102.82,103.14,26191.0,87.6184,87.7289,87.4313,87.7034,26191.0
2022-03-08 13:45:00,103.11,103.11,102.61,102.78,18684.0,87.6779,87.6779,87.2527,87.3973,18684.0
2022-03-08 13:50:00,102.74,102.79,102.37,102.5,12212.0,87.3633,87.4058,87.0487,87.1592,12212.0
2022-03-08 13:55:00,102.5,102.53,102.26,102.28,21315.0,87.1592,87.1847,86.9551,86.9721,21315.0
2022-03-08 14:00:00,102.3,102.34,101.82,102.19,10312.0,86.9891,87.0231,86.581,86.8956,10312.0
2022-03-08 14:05:00,102.13,102.47,102.02,102.23,15367.0,86.8446,87.1337,86.751,86.9296,15367.0
2022-03-08 14:10:00,102.23,102.23,101.82,102.06,10406.0,86.9296,86.9296,86.581,86.7851,10406.0
2022-03-08 14:15:00,102.09,102.34,101.95,102.08,15217.0,86.8106,87.0231,86.6915,86.8021,15217.0
2022-03-08 14:20:00,102.1,102.53,101.86,102.45,11041.0,86.8191,87.1847,86.615,87.1167,11041.0
2022-03-08 14:25:00,102.45,102.66,102.41,102.57,16785.0,87.1167,87.2953,87.0827,87.2187,16785.0
2022-03-08 14:30:00,102.57,102.7,102.27,102.31,9829.0,87.2187,87.3293,86.9636,86.9976,9829.0
2022-03-08 14:35:00,102.33,102.83,102.32,102.69,13053.0,87.0146,87.4398,87.0061,87.3208,13053.0
2022-03-08 14:40:00,102.69,102.75,102.39,102.55,10883.0,87.3208,87.3718,87.0657,87.2017,10883.0
2022-03-08 14:45:00,102.56,102.79,102.53,102.79,16103.0,87.2102,87.4058,87.1847,87.4058,16103.0
2022-03-08 14:50:00,102.75,102.88,102.58,102.63,17342.0,87.3718,87.4823,87.2272,87.2697,17342.0
2022-03-08 14:55:00,102.66,102.93,102.49,102.59,23831.0,87.2953,87.5248,87.1507,87.2357,23831.0
2022-03-08 15:00:00,102.61,103.14,102.53,103.07,22329.0,87.2527,87.7034,87.1847,87.6439,22329.0
2022-03-08 15:05:00,103.06,103.08,102.7,102.75,11412.0,87.6354,87.6524,87.3293,87.3718,11412.0
2022-03-08 15:10:00,102.76,102.82,102.1,102.36,22352.0,87.3803,87.4313,86.8191,87.0402,22352.0
2022-03-08 15:15:00,102.39,102.46,101.94,102.01,33636.0,87.0657,87.1252,86.683,86.7425,33636.0
2022-03-08 15:20:00,102.03,102.05,101.74,101.84,18581.0,86.7595,86.7765,86.5129,86.598,18581.0
2022-03-08 15:25:00,101.8,101.81,101.22,101.23,42629.0,86.564,86.5725,86.0708,86.0793,42629.0
2022-03-08 15:30:00,101.23,101.46,101.14,101.27,58184.0,86.0793,86.2749,86.0027,86.1133,58184.0
2022-03-08 15:35:00,101.24,101.63,101.2,101.59,39452.0,86.0878,86.4194,86.0538,86.3854,39452.0
2022-03-08 15:40:00,101.63,101.78,101.15,101.16,42943.0,86.4194,86.547,86.0112,86.0198,42943.0
2022-03-08 15:45:00,101.22,101.4,101.12,101.19,54856.0,86.0708,86.2238,85.9857,86.0453,54856.0
2022-03-08 15:50:00,101.14,101.73,101.12,101.42,62475.0,86.0027,86.5044,85.9857,86.2408,62475.0
2022-03-08 15:55:00,101.4,101.41,101.05,101.13,153331.0,86.2238,86.2323,85.9262,85.9942,153331.0
2022-03-09 09:30:00,103.13,103.76,102.69,103.0,79671.0,87.6949,88.2306,87.3208,87.5844,79671.0
2022-03-09 09:35:00,103.03,103.4,102.86,102.96,16381.0,87.6099,87.9245,87.4653,87.5504,16381.0
2022-03-09 09:40:00,103.06,103.3,102.71,102.83,26897.0,87.6354,87.8395,87.3378,87.4398,26897.0
2022-03-09 09:45:00,102.9,103.1,102.54,102.54,30528.0,87.4993,87.6694,87.1932,87.1932,30528.0
2022-03-09 09:50:00,102.54,102.65,101.81,101.94,14793.0,87.1932,87.2867,86.5725,86.683,14793.0
2022-03-09 09:55:00,101.9,102.27,101.67,102.1,17790.0,86.649,86.9636,86.4534,86.8191,17790.0
2022-03-09 10:00:00,102.13,102.67,101.99,102.53,9402.0,86.8446,87.3038,86.7255,87.1847,9402.0
2022-03-09 10:05:00,102.51,102.71,102.33,102.7,16145.0,87.1677,87.3378,87.0146,87.3293,16145.0
2022-03-09 10:10:00,102.67,102.67,102.06,102.07,21405.0,87.3038,87.3038,86.7851,86.7936,21405.0
2022-03-09 10:15:00,102.1,102.46,101.9,102.13,10211.0,86.8191,87.1252,86.649,86.8446,10211.0
2022-03-09 10:20:00,102.07,102.28,101.9,102.28,7592.0,86.7936,86.9721,86.649,86.9721,7592.0
2022-03-09 10:25:00,102.28,102.32,101.97,102.3,9876.0,86.9721,87.0061,86.7085,86.9891,9876.0
2022-03-09 10:30:00,102.3,102.32,102.03,102.15,19981.0,86.9891,87.0061,86.7595,86.8616,19981.0
2022-03-09 10:35:00,102.16,102.44,102.05,102.19,10709.0,86.8701,87.1082,86.7765,86.8956,10709.0
2022-03-09 10:40:00,102.23,102.36,101.98,102.0,24999.0,86.9296,87.0402,86.717,86.734,24999.0
2022-03-09 10:45:00,101.98,102.08,101.83,101.91,11845.0,86.717,86.8021,86.5895,86.6575,11845.0
2022-03-09 10:50:00,101.96,102.14,101.83,101.94,11098.0,86.7,86.8531,86.5895,86.683,11098.0
2022-03-09 10:55:00,102.0,102.27,101.97,102.26,11944.0,86.734,86.9636,86.7085,86.9551,11944.0
2022-03-09 11:00:00,102.29,102.44,102.03,102.04,13538.0,86.9806,87.1082,86.7595,86.768,13538.0
2022-03-09 11:05:00,102.04,102.18,101.79,101.87,22535.0,86.768,86.8871,86.5555,86.6235,22535.0
2022-03-09 11:10:00,101.84,101.85,101.16,101.4,28301.0,86.598,86.6065,86.0198,86.2238,28301.0
2022-03-09 11:15:00,101.4,101.4,101.13,101.18,24100.0,86.2238,86.2238,85.9942,86.0368,24100.0
2022-03-09 11:20:00,101.18,101.34,101.14,101.28,22610.0,86.0368,86.1728,86.0027,86.1218,22610.0
2022-03-09 11:25:00,101.26,101.26,100.81,100.81,36876.0,86.1048,86.1048,85.7221,85.7221,36876.0
2022-03-09 11:30:00,100.86,101.25,100.62,101.16,65508.0,85.7647,86.0963,85.5606,86.0198,65508.0
2022-03-09 11:35:00,101.21,101.37,101.13,101.27,16393.0,86.0623,86.1983,85.9942,86.1133,16393.0
2022-03-09 11:40:00,101.27,101.84,101.25,101.48,17955.0,86.1133,86.598,86.0963,86.2919,17955.0
2022-03-09 11:45:00,101.47,101.49,101.28,101.38,14841.0,86.2834,86.3004,86.1218,86.2068,14841.0
2022-03-09 11:50:00,101.32,101.36,101.19,101.36,16830.0,86.1558,86.1898,86.0453,86.1898,16830.0
2022-03-09 11:55:00,101.35,101.73,101.26,101.72,21566.0,86.1813,86.5044,86.1048,86.4959,21566.0
2022-03-09 12:00:00,101.69,101.81,101.45,101.45,11319.0,86.4704,86.5725,86.2663,86.2663,11319.0
2022-03-09 12:05:00,101.45,101.45,101.2,101.38,15835.0,86.2663,86.2663,86.0538,86.2068,15835.0
2022-03-09 12:10:00,101.38,101.6,101.37,101.52,11213.0,86.2068,86.3939,86.1983,86.3259,11213.0
2022-03-09 12:15:00,101.52,101.83,101.33,101.52,12594.0,86.3259,86.5895,86.1643,86.3259,12594.0
2022-03-09 12:20:00,101.52,101.72,101.44,101.47,24534.0,86.3259,86.4959,86.2578,86.2834,24534.0
2022-03-09 12:25:00,101.48,101.63,101.24,101.44,29621.0,86.2919,86.4194,86.0878,86.2578,29621.0
2022-03-09 12:30:00,101.45,101.66,101.4,101.61,8180.0,86.2663,86.4449,86.2238,86.4024,8180.0
2022-03-09 12:35:00,101.61,101.74,101.54,101.66,10931.0,86.4024,86.5129,86.3429,86.4449,10931.0
2022-03-09 12:40:00,101.64,102.1,101.64,101.68,73638.0,86.4279,86.8191,86.4279,86.4619,73638.0
2022-03-09 12:45:00,101.65,102.13,101.65,102.13,10889.0,86.4364,86.8446,86.4364,86.8446,10889.0
2022-03-09 12:50:00,102.23,102.63,102.19,102.43,19119.0,86.9296,87.2697,86.8956,87.0997,19119.0
2022-03-09 12:55:00,102.4,102.4,102.18,102.18,10168.0,87.0742,87.0742,86.8871,86.8871,10168.0
2022-03-09 13:00:00,102.16,102.32,102.06,102.15,18296.0,86.8701,87.0061,86.7851,86.8616,18296.0
2022-03-09 13:05:00,102.1,102.33,102.0,102.26,13660.0,86.8191,87.0146,86.734,86.9551,13660.0
2022-03-09 13:10:00,102.26,102.55,102.22,102.37,13031.0,86.9551,87.2017,86.9211,87.0487,13031.0
2022-03-09 13:15:00,102.37,102.47,102.31,102.34,9617.0,87.0487,87.1337,86.9976,87.0231,9617.0
2022-03-09 13:20:00,102.37,102.5,102.31,102.36,10345.0,87.0487,87.1592,86.9976,87.0402,10345.0
2022-03-09 13:25:00,102.38,102.53,102.36,102.44,11009.0,87.0572,87.1847,87.0402,87.1082,11009.0
2022-03-09 13:30:00,102.44,102.54,102.38,102.38,11264.0,87.1082,87.1932,87.0572,87.0572,11264.0
2022-03-09 13:35:00,102.36,102.48,102.23,102.27,16824.0,87.0402,87.1422,86.9296,86.9636,16824.0
2022-03-09 13:40:00,102.24,102.31,102.07,102.13,23345.0,86.9381,86.9976,86.7936,86.8446,23345.0
2022-03-09 13:45:00,102.16,102.2,101.66,101.66,22005.0,86.8701,86.9041,86.4449,86.4449,22005.0
2022-03-09 13:50:00,101.65,101.89,101.64,101.77,17956.0,86.4364,86.6405,86.4279,86.5385,17956.0
2022-03-09 13:55:00,101.77,101.77,101.58,101.66,13429.0,86.5385,86.5385,86.3769,86.4449,13429.0
2022-03-09 14:00:00,101.71,101.94,101.67,101.94,12636.0,86.4874,86.683,86.4534,86.683,12636.0
2022-03-09 14:05:00,101.88,101.95,101.72,101.72,9610.0,86.632,86.6915,86.4959,86.4959,9610.0
2022-03-09 14:10:00,101.72,101.77,101.46,101.48,13882.0,86.4959,86.5385,86.2749,86.2919,13882.0
2022-03-09 14:15:00,101.47,101.56,101.32,101.46,21529.0,86.2834,86.3599,86.1558,86.2749,21529.0
2022-03-09 14:20:00,101.44,101.58,101.43,101.44,8859.0,86.2578,86.3769,86.2493,86.2578,8859.0
2022-03-09 14:25:00,101.43,101.45,101.26,101.33,11065.0,86.2493,86.2663,86.1048,86.1643,11065.0
2022-03-09 14:30:00,101.34,101.48,101.33,101.46,7925.0,86.1728,86.2919,86.1643,86.2749,7925.0
2022-03-09 14:35:00,101.46,101.64,101.44,101.5,11689.0,86.2749,86.4279,86.2578,86.3089,11689.0
2022-03-09 14:40:00,101.5,101.55,101.33,101.47,21816.0,86.3089,86.3514,86.1643,86.2834,21816.0
2022-03-09 14:45:00,101.47,101.6,101.37,101.48,31186.0,86.2834,86.3939,86.1983,86.2919,31186.0
2022-03-09 14:50:00,101.53,101.79,101.39,101.43,24724.0,86.3344,86.5555,86.2153,86.2493,24724.0
2022-03-09 14:55:00,101.43,101.74,101.41,101.53,19803.0,86.2493,86.5129,86.2323,86.3344,19803.0
2022-03-09 15:00:00,101.5,101.67,101.42,101.63,16045.0,86.3089,86.4534,86.2408,86.4194,16045.0
2022-03-09 15:05:00,101.67,101.91,101.63,101.87,18540.0,86.4534,86.6575,86.4194,86.6235,18540.0
2022-03-09 15:10:00,101.93,102.05,101.85,102.0,30595.0,86.6745,86.7765,86.6065,86.734,30595.0
2022-03-09 15:15:00,102.04,102.27,101.96,102.24,29209.0,86.768,86.9636,86.7,86.9381,29209.0
2022-03-09 15:20:00,102.22,102.34,102.17,102.26,21900.0,86.9211,87.0231,86.8786,86.9551,21900.0
2022-03-09 15:25:00,102.24,102.35,102.14,102.16,31145.0,86.9381,87.0316,86.8531,86.8701,31145.0
2022-03-09 15:30:00,102.17,102.5,102.13,102.38,32886.0,86.8786,87.1592,86.8446,87.0572,32886.0
2022-03-09 15:35:00,102.37,102.4,101.95,101.96,48899.0,87.0487,87.0742,86.6915,86.7,48899.0
2022-03-09 15:40:00,101.96,102.14,101.95,102.1,49726.0,86.7,86.8531,86.6915,86.8191,49726.0
2022-03-09 15:45:00,102.1,102.18,101.73,101.79,46841.0,86.8191,86.8871,86.5044,86.5555,46841.0
2022-03-09 15:50:00,101.8,101.93,101.63,101.75,110642.0,86.564,86.6745,86.4194,86.5214,110642.0
2022-03-09 15:55:00,101.76,101.8,101.6,101.75,171345.0,86.53,86.564,86.3939,86.5214,171345.0
2022-03-10 09:30:00,101.14,101.15,100.15,101.0,43974.0,86.0027,86.0112,85.1609,85.8837,43974.0
2022-03-10 09:35:00,101.07,101.07,100.06,100.23,17492.0,85.9432,85.9432,85.0844,85.2289,17492.0
2022-03-10 09:40:00,100.43,100.62,99.75,99.83,41928.0,85.399,85.5606,84.8208,84.8888,41928.0
2022-03-10 09:45:00,99.82,99.82,99.25,99.43,19248.0,84.8803,84.8803,84.3956,84.5487,19248.0
2022-03-10 09:50:00,99.42,99.42,98.9,99.1,18526.0,84.5402,84.5402,84.098,84.2681,18526.0
2022-03-10 09:55:00,99.16,100.06,99.13,99.83,42497.0,84.3191,85.0844,84.2936,84.8888,42497.0
2022-03-10 10:00:00,99.75,99.91,99.53,99.62,26713.0,84.8208,84.9568,84.6337,84.7102,26713.0
2022-03-10 10:05:00,99.63,100.06,99.58,99.72,10016.0,84.7187,85.0844,84.6762,84.7953,10016.0
2022-03-10 10:10:00,99.8,99.87,99.61,99.72,15114.0,84.8633,84.9228,84.7017,84.7953,15114.0
2022-03-10 10:15:00,99.66,99.97,99.62,99.97,42123.0,84.7443,85.0079,84.7102,85.0079,42123.0
2022-03-10 10:20:00,99.98,100.0,98.8,98.8,45712.0,85.0164,85.0334,84.013,84.013,45712.0
2022-03-10 10:25:00,98.85,99.09,98.5,98.53,53454.0,84.0555,84.2596,83.7579,83.7834,53454.0
2022-03-10 10:30:00,98.54,98.66,98.14,98.15,40431.0,83.7919,83.8939,83.4517,83.4602,40431.0
2022-03-10 10:35:00,98.14,98.4,98.01,98.23,31602.0,83.4517,83.6728,83.3412,83.5283,31602.0
2022-03-10 10:40:00,98.23,98.32,98.03,98.05,17842.0,83.5283,83.6048,83.3582,83.3752,17842.0
2022-03-10 10:45:00,98.11,98.45,98.04,98.35,29464.0,83.4262,83.7153,83.3667,83.6303,29464.0
2022-03-10 10:50:00,98.38,98.42,98.0,98.02,24717.0,83.6558,83.6898,83.3327,83.3497,24717.0
2022-03-10 10:55:00,98.02,98.05,97.81,97.91,23517.0,83.3497,83.3752,83.1711,83.2562,23517.0
2022-03-10 11:00:00,97.99,98.0,97.73,97.73,6946.0,83.3242,83.3327,83.1031,83.1031,6946.0
2022-03-10 11:05:00,97.74,97.93,97.59,97.76,15427.0,83.1116,83.2732,82.9841,83.1286,15427.0
2022-03-10 11:10:00,97.68,97.8,97.58,97.75,12484.0,83.0606,83.1626,82.9756,83.1201,12484.0
2022-03-10 11:15:00,97.7,98.18,97.62,98.12,33362.0,83.0776,83.4858,83.0096,83.4347,33362.0
2022-03-10 11:20:00,98.13,98.21,97.96,97.99,9437.0,83.4432,83.5113,83.2987,83.3242,9437.0
2022-03-10 11:25:00,98.01,98.15,97.82,97.95,6595.0,83.3412,83.4602,83.1796,83.2902,6595.0
2022-03-10 11:30:00,97.96,98.08,97.69,97.91,20461.0,83.2987,83.4007,83.0691,83.2562,20461.0
2022-03-10 11:35:00,97.98,98.04,97.81,97.99,18243.0,83.3157,83.3667,83.1711,83.3242,18243.0
2022-03-10 11:40:00,97.98,98.5,97.97,98.5,21706.0,83.3157,83.7579,83.3072,83.7579,21706.0
2022-03-10 11:45:00,98.5,98.54,98.33,98.44,16456.0,83.7579,83.7919,83.6133,83.7068,16456.0
2022-03-10 11:50:00,98.43,98.5,98.21,98.32,6864.0,83.6983,83.7579,83.5113,83.6048,6864.0
2022-03-10 11:55:00,98.31,98.44,98.29,98.39,12935.0,83.5963,83.7068,83.5793,83.6643,12935.0
2022-03-10 12:00:00,98.33,98.61,98.28,98.5,14026.0,83.6133,83.8514,83.5708,83.7579,14026.0
2022-03-10 12:05:00,98.52,98.56,98.4,98.47,7423.0,83.7749,83.8089,83.6728,83.7324,7423.0
2022-03-10 12:10:00,98.47,98.73,98.47,98.68,17476.0,83.7324,83.9534,83.7324,83.9109,17476.0
2022-03-10 12:15:00,98.72,98.72,98.46,98.55,11507.0,83.9449,83.9449,83.7239,83.8004,11507.0
2022-03-10 12:20:00,98.58,98.8,98.58,98.79,15929.0,83.8259,84.013,83.8259,84.0045,15929.0
2022-03-10 12:25:00,98.76,98.81,98.57,98.64,12391.0,83.979,84.0215,83.8174,83.8769,12391.0
2022-03-10 12:30:00,98.63,98.65,98.38,98.38,8868.0,83.8684,83.8854,83.6558,83.6558,8868.0
2022-03-10 12:35:00,98.36,98.41,98.23,98.41,12850.0,83.6388,83.6813,83.5283,83.6813,12850.0
2022-03-10 12:40:00,98.39,98.43,98.21,98.32,31016.0,83.6643,83.6983,83.5113,83.6048,31016.0
2022-03-10 12:45:00,98.32,98.54,98.32,98.5,17341.0,83.6048,83.7919,83.6048,83.7579,17341.0
2022-03-10 12:50:00,98.49,98.49,98.11,98.15,9363.0,83.7494,83.7494,83.4262,83.4602,9363.0
2022-03-10 12:55:00,98.17,98.24,98.13,98.19,4328.0,83.4773,83.5368,83.4432,83.4943,4328.0
2022-03-10 13:00:00,98.2,98.25,98.05,98.08,7446.0,83.5028,83.5453,83.3752,83.4007,7446.0
2022-03-10 13:05:00,98.07,98.2,98.07,98.15,7572.0,83.3922,83.5028,83.3922,83.4602,7572.0
2022-03-10 13:10:00,98.15,98.26,98.12,98.18,6691.0,83.4602,83.5538,83.4347,83.4858,6691.0
2022-03-10 13:15:00,98.18,98.32,98.05,98.22,22734.0,83.4858,83.6048,83.3752,83.5198,22734.0
2022-03-10 13:20:00,98.24,98.31,98.14,98.3,11913.0,83.5368,83.5963,83.4517,83.5878,11913.0
2022-03-10 13:25:00,98.3,98.47,98.23,98.3,17090.0,83.5878,83.7324,83.5283,83.5878,17090.0
2022-03-10 13:30:00,98.31,98.5,98.3,98.45,14858.0,83.5963,83.7579,83.5878,83.7153,14858.0
2022-03-10 13:35:00,98.41,98.45,98.2,98.22,5012.0,83.6813,83.7153,83.5028,83.5198,5012.0
2022-03-10 13:40:00,98.16,98.24,98.02,98.1,8289.0,83.4688,83.5368,83.3497,83.4177,8289.0
2022-03-10 13:45:00,98.09,98.41,98.09,98.41,8852.0,83.4092,83.6813,83.4092,83.6813,8852.0
2022-03-10 13:50:00,98.41,98.46,98.22,98.39,14301.0,83.6813,83.7239,83.5198,83.6643,14301.0
2022-03-10 13:55:00,98.36,98.36,98.12,98.12,9018.0,83.6388,83.6388,83.4347,83.4347,9018.0
2022-03-10 14:00:00,98.16,98.54,98.11,98.53,17313.0,83.4688,83.7919,83.4262,83.7834,17313.0
2022-03-10 14:05:00,98.53,98.65,98.36,98.46,19620.0,83.7834,83.8854,83.6388,83.7239,19620.0
2022-03-10 14:10:00,98.45,98.47,98.27,98.33,7144.0,83.7153,83.7324,83.5623,83.6133,7144.0
2022-03-10 14:15:00,98.27,98.55,98.22,98.47,14339.0,83.5623,83.8004,83.5198,83.7324,14339.0
2022-03-10 14:20:00,98.49,98.51,98.21,98.22,21216.0,83.7494,83.7664,83.5113,83.5198,21216.0
2022-03-10 14:25:00,98.23,98.41,98.21,98.3,18349.0,83.5283,83.6813,83.5113,83.5878,18349.0
2022-03-10 14:30:00,98.32,98.46,98.26,98.33,21973.0,83.6048,83.7239,83.5538,83.6133,21973.0
2022-03-10 14:35:00,98.34,98.35,98.17,98.24,10909.0,83.6218,83.6303,83.4773,83.5368,10909.0
2022-03-10 14:40:00,98.19,98.23,98.05,98.11,16634.0,83.4943,83.5283,83.3752,83.4262,16634.0
2022-03-10 14:45:00,98.12,98.46,98.06,98.4,14946.0,83.4347,83.7239,83.3837,83.6728,14946.0
2022-03-10 14:50:00,98.41,98.48,98.28,98.28,14008.0,83.6813,83.7409,83.5708,83.5708,14008.0
2022-03-10 14:55:00,98.27,98.42,98.27,98.36,15066.0,83.5623,83.6898,83.5623,83.6388,15066.0
2022-03-10 15:00:00,98.38,98.39,98.05,98.11,16246.0,83.6558,83.6643,83.3752,83.4262,16246.0
2022-03-10 15:05:00,98.13,98.19,98.04,98.08,15568.0,83.4432,83.4943,83.3667,83.4007,15568.0
2022-03-10 15:10:00,98.08,98.38,98.03,98.33,18296.0,83.4007,83.6558,83.3582,83.6133,18296.0
2022-03-10 15:15:00,98.33,98.51,98.29,98.35,20425.0,83.6133,83.7664,83.5793,83.6303,20425.0
2022-03-10 15:20:00,98.31,98.49,98.17,98.26,18511.0,83.5963,83.7494,83.4773,83.5538,18511.0
2022-03-10 15:25:00,98.24,98.47,98.19,98.44,15048.0,83.5368,83.7324,83.4943,83.7068,15048.0
2022-03-10 15:30:00,98.44,98.47,98.29,98.34,36939.0,83.7068,83.7324,83.5793,83.6218,36939.0
2022-03-10 15:35:00,98.33,98.34,98.0,98.08,38022.0,83.6133,83.6218,83.3327,83.4007,38022.0
2022-03-10 15:40:00,98.09,98.27,98.03,98.14,62481.0,83.4092,83.5623,83.3582,83.4517,62481.0
2022-03-10 15:45:00,98.13,98.22,98.03,98.07,86201.0,83.4432,83.5198,83.3582,83.3922,86201.0
2022-03-10 15:50:00,98.11,98.71,98.11,98.7,91477.0,83.4262,83.9364,83.4262,83.9279,91477.0
2022-03-10 15:55:00,98.68,98.7,98.53,98.67,192879.0,83.9109,83.9279,83.7834,83.9024,192879.0
2022-03-11 09:30:00,99.0,99.47,98.63,99.42,51005.0,84.183,84.5827,83.8684,84.5402,51005.0
2022-03-11 09:35:00,99.4,99.81,98.76,98.78,20128.0,84.5232,84.8718,83.979,83.996,20128.0
2022-03-11 09:40:00,98.75,98.81,97.76,98.26,54001.0,83.9704,84.0215,83.1286,83.5538,54001.0
2022-03-11 09:45:00,98.23,98.52,98.13,98.51,22918.0,83.5283,83.7749,83.4432,83.7664,22918.0
2022-03-11 09:50:00,98.51,98.57,97.49,97.51,34205.0,83.7664,83.8174,82.899,82.916,34205.0
2022-03-11 09:55:00,97.5,97.62,97.22,97.32,20038.0,82.9075,83.0096,82.6694,82.7545,20038.0
2022-03-11 10:00:00,97.4,97.5,96.23,96.28,32497.0,82.8225,82.9075,81.8276,81.8701,32497.0
2022-03-11 10:05:00,96.29,96.73,96.19,96.31,64090.0,81.8786,82.2528,81.7936,81.8956,64090.0
2022-03-11 10:10:00,96.35,96.44,96.17,96.31,22207.0,81.9296,82.0062,81.7766,81.8956,22207.0
2022-03-11 10:15:00,96.36,96.9,96.23,96.62,27358.0,81.9382,82.3973,81.8276,82.1592,27358.0
2022-03-11 10:20:00,96.65,96.73,96.42,96.54,10775.0,82.1847,82.2528,81.9892,82.0912,10775.0
2022-03-11 10:25:00,96.59,96.92,96.59,96.84,15464.0,82.1337,82.4143,82.1337,82.3463,15464.0
2022-03-11 10:30:00,96.75,96.93,96.72,96.86,9218.0,82.2698,82.4228,82.2443,82.3633,9218.0
2022-03-11 10:35:00,96.91,97.07,96.73,96.73,9606.0,82.4058,82.5419,82.2528,82.2528,9606.0
2022-03-11 10:40:00,96.74,97.05,96.64,96.81,14225.0,82.2613,82.5249,82.1762,82.3208,14225.0
2022-03-11 10:45:00,96.81,96.9,96.63,96.65,8158.0,82.3208,82.3973,82.1677,82.1847,8158.0
2022-03-11 10:50:00,96.64,97.01,96.64,96.95,13399.0,82.1762,82.4909,82.1762,82.4398,13399.0
2022-03-11 10:55:00,96.98,97.43,96.95,97.32,9912.0,82.4654,82.848,82.4398,82.7545,9912.0
2022-03-11 11:00:00,97.37,97.37,97.18,97.21,8999.0,82.797,82.797,82.6354,82.6609,8999.0
2022-03-11 11:05:00,97.21,97.28,97.11,97.21,13918.0,82.6609,82.7205,82.5759,82.6609,13918.0
2022-03-11 11:10:00,97.18,97.18,96.68,96.82,13841.0,82.6354,82.6354,82.2103,82.3293,13841.0
2022-03-11 11:15:00,96.83,97.17,96.83,97.17,7640.0,82.3378,82.6269,82.3378,82.6269,7640.0
2022-03-11 11:20:00,97.19,97.37,97.04,97.29,18763.0,82.6439,82.797,82.5164,82.729,18763.0
2022-03-11 11:25:00,97.31,97.64,97.18,97.5,29467.0,82.746,83.0266,82.6354,82.9075,29467.0
2022-03-11 11:30:00,97.55,97.89,97.31,97.31,17040.0,82.95,83.2392,82.746,82.746,17040.0
2022-03-11 11:35:00,97.35,97.78,97.35,97.7,13214.0,82.78,83.1456,82.78,83.0776,13214.0
2022-03-11 11:40:00,97.7,97.84,97.44,97.71,22487.0,83.0776,83.1966,82.8565,83.0861,22487.0
2022-03-11 11:45:00,97.71,98.26,97.64,98.18,17379.0,83.0861,83.5538,83.0266,83.4858,17379.0
2022-03-11 11:50:00,98.09,98.2,97.62,97.66,21241.0,83.4092,83.5028,83.0096,83.0436,21241.0
2022-03-11 11:55:00,97.66,97.73,97.24,97.24,13250.0,83.0436,83.1031,82.6864,82.6864,13250.0
2022-03-11 12:00:00,97.23,97.25,97.04,97.13,18773.0,82.6779,82.6949,82.5164,82.5929,18773.0
2022-03-11 12:05:00,97.16,97.23,96.86,96.86,23611.0,82.6184,82.6779,82.3633,82.3633,23611.0
2022-03-11 12:10:00,96.85,96.98,96.85,96.92,8267.0,82.3548,82.4654,82.3548,82.4143,8267.0
2022-03-11 12:15:00,96.92,97.03,96.85,97.03,13076.0,82.4143,82.5079,82.3548,82.5079,13076.0
2022-03-11 12:20:00,97.08,97.3,97.02,97.05,7186.0,82.5504,82.7375,82.4994,82.5249,7186.0
2022-03-11 12:25:00,97.06,97.16,96.85,96.85,9923.0,82.5334,82.6184,82.3548,82.3548,9923.0
2022-03-11 12:30:00,96.86,97.05,96.85,97.01,9750.0,82.3633,82.5249,82.3548,82.4909,9750.0
2022-03-11 12:35:00,96.98,96.99,96.84,96.87,6367.0,82.4654,82.4739,82.3463,82.3718,6367.0
2022-03-11 12:40:00,96.9,97.11,96.89,97.09,9283.0,82.3973,82.5759,82.3888,82.5589,9283.0
2022-03-11 12:45:00,97.09,97.13,96.98,97.01,8715.0,82.5589,82.5929,82.4654,82.4909,8715.0
2022-03-11 12:50:00,97.05,97.12,96.95,97.02,8961.0,82.5249,82.5844,82.4398,82.4994,8961.0
2022-03-11 12:55:00,97.07,97.09,96.88,96.89,8792.0,82.5419,82.5589,82.3803,82.3888,8792.0
2022-03-11 13:00:00,96.91,97.05,96.81,96.99,13872.0,82.4058,82.5249,82.3208,82.4739,13872.0
2022-03-11 13:05:00,96.96,97.05,96.86,96.86,11265.0,82.4484,82.5249,82.3633,82.3633,11265.0
2022-03-11 13:10:00,96.85,96.95,96.8,96.91,12134.0,82.3548,82.4398,82.3123,82.4058,12134.0
2022-03-11 13:15:00,96.91,97.13,96.91,97.06,9548.0,82.4058,82.5929,82.4058,82.5334,9548.0
2022-03-11 13:20:00,97.07,97.25,97.0,97.12,12241.0,82.5419,82.6949,82.4824,82.5844,12241.0
2022-03-11 13:25:00,97.15,97.15,96.95,97.11,9066.0,82.6099,82.6099,82.4398,82.5759,9066.0
2022-03-11 13:30:00,97.13,97.28,97.07,97.16,8672.0,82.5929,82.7205,82.5419,82.6184,8672.0
2022-03-11 13:35:00,97.17,97.23,96.95,96.95,10644.0,82.6269,82.6779,82.4398,82.4398,10644.0
2022-03-11 13:40:00,96.99,97.13,96.95,97.0,13991.0,82.4739,82.5929,82.4398,82.4824,13991.0
2022-03-11 13:45:00,97.01,97.13,96.98,97.09,16661.0,82.4909,82.5929,82.4654,82.5589,16661.0
2022-03-11 13:50:00,97.09,97.13,96.67,96.73,27693.0,82.5589,82.5929,82.2018,82.2528,27693.0
2022-03-11 13:55:00,96.71,96.79,96.62,96.63,10670.0,82.2358,82.3038,82.1592,82.1677,10670.0
2022-03-11 14:00:00,96.5,96.77,96.5,96.62,13417.0,82.0572,82.2868,82.0572,82.1592,13417.0
2022-03-11 14:05:00,96.65,96.68,96.38,96.43,25683.0,82.1847,82.2103,81.9552,81.9977,25683.0
2022-03-11 14:10:00,96.45,96.45,96.05,96.17,40624.0,82.0147,82.0147,81.6745,81.7766,40624.0
2022-03-11 14:15:00,96.17,96.22,95.74,95.74,41089.0,81.7766,81.8191,81.4109,81.4109,41089.0
2022-03-11 14:20:00,95.73,95.86,95.7,95.78,30752.0,81.4024,81.513,81.3769,81.445,30752.0
2022-03-11 14:25:00,95.74,95.85,95.55,95.77,46381.0,81.4109,81.5045,81.2494,81.4365,46381.0
2022-03-11 14:30:00,95.75,95.77,95.5,95.52,40615.0,81.4194,81.4365,81.2069,81.2239,40615.0
2022-03-11 14:35:00,95.5,95.52,95.35,95.45,27335.0,81.2069,81.2239,81.0793,81.1643,27335.0
2022-03-11 14:40:00,95.45,95.45,95.19,95.2,21132.0,81.1643,81.1643,80.9433,80.9518,21132.0
2022-03-11 14:45:00,95.2,95.33,95.14,95.26,14645.0,80.9518,81.0623,80.9007,81.0028,14645.0
2022-03-11 14:50:00,95.23,95.23,95.05,95.2,21503.0,80.9773,80.9773,80.8242,80.9518,21503.0
2022-03-11 14:55:00,95.22,95.6,95.21,95.46,39094.0,80.9688,81.2919,80.9603,81.1729,39094.0
2022-03-11 15:00:00,95.45,95.5,95.32,95.44,11017.0,81.1643,81.2069,81.0538,81.1558,11017.0
2022-03-11 15:05:00,95.44,95.54,95.27,95.3,12572.0,81.1558,81.2409,81.0113,81.0368,12572.0
2022-03-11 15:10:00,95.3,95.31,95.06,95.1,18369.0,81.0368,81.0453,80.8327,80.8667,18369.0
2022-03-11 15:15:00,95.09,95.19,95.05,95.14,24708.0,80.8582,80.9433,80.8242,80.9007,24708.0
2022-03-11 15:20:00,95.11,95.27,95.02,95.03,17347.0,80.8752,81.0113,80.7987,80.8072,17347.0
2022-03-11 15:25:00,95.0,95.05,94.81,94.81,35408.0,80.7817,80.8242,80.6201,80.6201,35408.0
2022-03-11 15:30:00,94.8,94.84,94.65,94.68,57783.0,80.6116,80.6456,80.4841,80.5096,57783.0
2022-03-11 15:35:00,94.66,94.99,94.65,94.89,64997.0,80.4926,80.7732,80.4841,80.6882,64997.0
2022-03-11 15:40:00,94.89,94.94,94.77,94.79,46363.0,80.6882,80.7307,80.5861,80.6031,46363.0
2022-03-11 15:45:00,94.8,94.84,94.54,94.56,64049.0,80.6116,80.6456,80.3905,80.4076,64049.0
2022-03-11 15:50:00,94.55,94.71,94.5,94.59,105571.0,80.399,80.5351,80.3565,80.4331,105571.0
2022-03-11 15:55:00,94.61,94.71,94.55,94.57,155060.0,80.4501,80.5351,80.399,80.4161,155060.0
2022-03-14 09:30:00,94.66,94.86,93.49,93.75,81458.0,80.4926,80.6627,79.4977,79.7188,81458.0
2022-03-14 09:35:00,93.78,93.94,93.19,93.34,23378.0,79.7443,79.8803,79.2426,79.3701,23378.0
2022-03-14 09:40:00,93.4,94.88,93.39,94.46,30097.0,79.4212,80.6797,79.4127,80.3225,30097.0
2022-03-14 09:45:00,94.52,94.78,94.04,94.33,74878.0,80.3735,80.5946,79.9654,80.212,74878.0
2022-03-14 09:50:00,94.34,94.5,93.85,94.28,8840.0,80.2205,80.3565,79.8038,80.1695,8840.0
2022-03-14 09:55:00,94.23,94.99,94.21,94.81,15659.0,80.1269,80.7732,80.1099,80.6201,15659.0
2022-03-14 10:00:00,94.8,95.59,94.64,95.29,20990.0,80.6116,81.2834,80.4756,81.0283,20990.0
2022-03-14 10:05:00,95.24,95.45,95.13,95.14,14245.0,80.9858,81.1643,80.8922,80.9007,14245.0
2022-03-14 10:10:00,95.14,95.55,95.08,95.29,18240.0,80.9007,81.2494,80.8497,81.0283,18240.0
2022-03-14 10:15:00,95.26,95.26,94.82,94.84,8711.0,81.0028,81.0028,80.6286,80.6456,8711.0
2022-03-14 10:20:00,94.91,95.25,94.76,95.2,9283.0,80.7052,80.9943,80.5776,80.9518,9283.0
2022-03-14 10:25:00,95.24,95.53,95.22,95.48,14491.0,80.9858,81.2324,80.9688,81.1899,14491.0
2022-03-14 10:30:00,95.54,95.63,95.37,95.46,6554.0,81.2409,81.3174,81.0963,81.1729,6554.0
2022-03-14 10:35:00,95.57,96.06,95.57,96.04,13492.0,81.2664,81.6831,81.2664,81.666,13492.0
2022-03-14 10:40:00,96.09,96.22,95.81,95.88,19974.0,81.7086,81.8191,81.4705,81.53,19974.0
2022-03-14 10:45:00,95.84,96.25,95.72,96.1,17695.0,81.496,81.8446,81.3939,81.7171,17695.0
2022-03-14 10:50:00,96.11,96.65,96.1,96.65,33696.0,81.7256,82.1847,81.7171,82.1847,33696.0
2022-03-14 10:55:00,96.6,96.94,96.35,96.91,21743.0,82.1422,82.4313,81.9296,82.4058,21743.0
2022-03-14 11:00:00,96.91,97.05,96.67,97.05,20611.0,82.4058,82.5249,82.2018,82.5249,20611.0
2022-03-14 11:05:00,97.08,97.15,96.84,96.84,18745.0,82.5504,82.6099,82.3463,82.3463,18745.0
2022-03-14 11:10:00,96.83,96.93,96.66,96.74,39003.0,82.3378,82.4228,82.1933,82.2613,39003.0
2022-03-14 11:15:00,96.78,96.98,96.65,96.87,12316.0,82.2953,82.4654,82.1847,82.3718,12316.0
2022-03-14 11:20:00,96.9,96.91,96.6,96.86,24905.0,82.3973,82.4058,82.1422,82.3633,24905.0
2022-03-14 11:25:00,96.88,96.97,96.82,96.89,13720.0,82.3803,82.4569,82.3293,82.3888,13720.0
2022-03-14 11:30:00,96.87,97.03,96.7,96.98,23636.0,82.3718,82.5079,82.2273,82.4654,23636.0
2022-03-14 11:35:00,96.98,97.02,96.76,96.97,7687.0,82.4654,82.4994,82.2783,82.4569,7687.0
2022-03-14 11:40:00,96.96,96.97,96.49,96.59,11494.0,82.4484,82.4569,82.0487,82.1337,11494.0
2022-03-14 11:45:00,96.59,96.59,96.45,96.45,7432.0,82.1337,82.1337,82.0147,82.0147,7432.0
2022-03-14 11:50:00,96.45,96.67,96.41,96.63,10744.0,82.0147,82.2018,81.9807,82.1677,10744.0
2022-03-14 11:55:00,96.65,96.73,96.56,96.71,8915.0,82.1847,82.2528,82.1082,82.2358,8915.0
2022-03-14 12:00:00,96.67,96.67,96.46,96.47,7549.0,82.2018,82.2018,82.0232,82.0317,7549.0
2022-03-14 12:05:00,96.44,96.51,96.17,96.25,6094.0,82.0062,82.0657,81.7766,81.8446,6094.0
2022-03-14 12:10:00,96.23,96.28,95.95,96.05,16449.0,81.8276,81.8701,81.5895,81.6745,16449.0
2022-03-14 12:15:00,96.15,96.22,95.87,96.18,9945.0,81.7596,81.8191,81.5215,81.7851,9945.0
2022-03-14 12:20:00,96.13,96.15,96.0,96.1,7306.0,81.7426,81.7596,81.632,81.7171,7306.0
2022-03-14 12:25:00,96.1,96.28,95.97,96.21,5973.0,81.7171,81.8701,81.6065,81.8106,5973.0
2022-03-14 12:30:00,96.2,96.51,96.16,96.42,12071.0,81.8021,82.0657,81.7681,81.9892,12071.0
2022-03-14 12:35:00,96.42,96.47,96.22,96.37,7357.0,81.9892,82.0317,81.8191,81.9467,7357.0
2022-03-14 12:40:00,96.34,96.47,96.24,96.33,7394.0,81.9211,82.0317,81.8361,81.9126,7394.0
2022-03-14 12:45:00,96.31,96.32,96.11,96.23,7219.0,81.8956,81.9041,81.7256,81.8276,7219.0
2022-03-14 12:50:00,96.22,96.27,95.9,95.94,7633.0,81.8191,81.8616,81.547,81.581,7633.0
2022-03-14 12:55:00,95.94,96.0,95.89,95.92,7843.0,81.581,81.632,81.5385,81.564,7843.0
2022-03-14 13:00:00,95.83,95.88,95.47,95.51,13029.0,81.4875,81.53,81.1814,81.2154,13029.0
2022-03-14 13:05:00,95.49,95.65,95.49,95.65,13835.0,81.1984,81.3344,81.1984,81.3344,13835.0
2022-03-14 13:10:00,95.69,95.79,95.67,95.7,7940.0,81.3684,81.4535,81.3514,81.3769,7940.0
2022-03-14 13:15:00,95.67,95.75,95.59,95.69,8431.0,81.3514,81.4194,81.2834,81.3684,8431.0
2022-03-14 13:20:00,95.68,95.69,95.48,95.61,10560.0,81.3599,81.3684,81.1899,81.3004,10560.0
2022-03-14 13:25:00,95.61,95.61,95.36,95.39,4301.0,81.3004,81.3004,81.0878,81.1133,4301.0
2022-03-14 13:30:00,95.36,95.4,95.08,95.2,17500.0,81.0878,81.1218,80.8497,80.9518,17500.0
2022-03-14 13:35:00,95.2,95.2,94.72,94.78,15539.0,80.9518,80.9518,80.5436,80.5946,15539.0
2022-03-14 13:40:00,94.77,94.85,94.71,94.78,9433.0,80.5861,80.6541,80.5351,80.5946,9433.0
2022-03-14 13:45:00,94.78,94.9,94.66,94.76,7231.0,80.5946,80.6967,80.4926,80.5776,7231.0
2022-03-14 13:50:00,94.76,94.97,94.71,94.89,11128.0,80.5776,80.7562,80.5351,80.6882,11128.0
2022-03-14 13:55:00,94.87,95.0,94.74,94.78,7205.0,80.6712,80.7817,80.5606,80.5946,7205.0
2022-03-14 14:00:00,94.78,95.04,94.74,94.91,9121.0,80.5946,80.8157,80.5606,80.7052,9121.0
2022-03-14 14:05:00,94.93,95.07,94.89,94.97,8597.0,80.7222,80.8412,80.6882,80.7562,8597.0
2022-03-14 14:10:00,94.94,95.05,94.89,94.92,12453.0,80.7307,80.8242,80.6882,80.7137,12453.0
2022-03-14 14:15:00,94.9,95.01,94.83,94.86,6952.0,80.6967,80.7902,80.6371,80.6627,6952.0
2022-03-14 14:20:00,94.92,95.01,94.82,94.82,7668.0,80.7137,80.7902,80.6286,80.6286,7668.0
2022-03-14 14:25:00,94.82,94.88,94.66,94.81,6593.0,80.6286,80.6797,80.4926,80.6201,6593.0
2022-03-14 14:30:00,94.84,94.95,94.63,94.84,15773.0,80.6456,80.7392,80.4671,80.6456,15773.0
2022-03-14 14:35:00,94.84,94.92,94.77,94.87,15091.0,80.6456,80.7137,80.5861,80.6712,15091.0
2022-03-14 14:40:00,94.89,94.89,94.71,94.77,5936.0,80.6882,80.6882,80.5351,80.5861,5936.0
2022-03-14 14:45:00,94.78,94.98,94.64,94.96,23362.0,80.5946,80.7647,80.4756,80.7477,23362.0
2022-03-14 14:50:00,95.0,95.06,94.84,95.06,9786.0,80.7817,80.8327,80.6456,80.8327,9786.0
2022-03-14 14:55:00,95.03,95.11,94.81,94.88,15312.0,80.8072,80.8752,80.6201,80.6797,15312.0
2022-03-14 15:00:00,94.9,95.04,94.8,94.82,16986.0,80.6967,80.8157,80.6116,80.6286,16986.0
2022-03-14 15:05:00,94.81,94.87,94.47,94.58,27675.0,80.6201,80.6712,80.331,80.4246,27675.0
2022-03-14 15:10:00,94.58,95.03,94.56,95.03,8241.0,80.4246,80.8072,80.4076,80.8072,8241.0
2022-03-14 15:15:00,95.05,95.16,94.94,94.95,13461.0,80.8242,80.9178,80.7307,80.7392,13461.0
2022-03-14 15:20:00,94.95,95.13,94.86,95.13,14877.0,80.7392,80.8922,80.6627,80.8922,14877.0
2022-03-14 15:25:00,95.12,95.12,94.96,94.98,6798.0,80.8837,80.8837,80.7477,80.7647,6798.0
2022-03-14 15:30:00,94.93,94.98,94.65,94.71,13003.0,80.7222,80.7647,80.4841,80.5351,13003.0
2022-03-14 15:35:00,94.73,94.97,94.6,94.95,29650.0,80.5521,80.7562,80.4416,80.7392,29650.0
2022-03-14 15:40:00,94.95,95.0,94.75,94.97,30391.0,80.7392,80.7817,80.5691,80.7562,30391.0
2022-03-14 15:45:00,94.98,95.03,94.64,94.64,46154.0,80.7647,80.8072,80.4756,80.4756,46154.0
2022-03-14 15:50:00,94.56,94.83,94.42,94.64,56648.0,80.4076,80.6371,80.2885,80.4756,56648.0
2022-03-14 15:55:00,94.64,94.8,94.59,94.62,83237.0,80.4756,80.6116,80.4331,80.4586,83237.0
2022-03-15 09:30:00,95.01,96.62,94.86,96.42,48698.0,80.7902,82.1592,80.6627,81.9892,48698.0
2022-03-15 09:35:00,96.56,96.58,95.71,95.75,31642.0,82.1082,82.1252,81.3854,81.4194,31642.0
2022-03-15 09:40:00,95.79,95.79,95.02,95.3,13165.0,81.4535,81.4535,80.7987,81.0368,13165.0
2022-03-15 09:45:00,95.49,95.63,95.05,95.46,15095.0,81.1984,81.3174,80.8242,81.1729,15095.0
2022-03-15 09:50:00,95.46,95.48,95.0,95.22,19008.0,81.1729,81.1899,80.7817,80.9688,19008.0
2022-03-15 09:55:00,95.27,95.74,95.24,95.72,10778.0,81.0113,81.4109,80.9858,81.3939,10778.0
2022-03-15 10:00:00,95.69,96.0,95.35,95.72,18912.0,81.3684,81.632,81.0793,81.3939,18912.0
2022-03-15 10:05:00,95.74,95.8,95.45,95.63,11452.0,81.4109,81.462,81.1643,81.3174,11452.0
2022-03-15 10:10:00,95.62,95.76,95.43,95.64,24991.0,81.3089,81.428,81.1473,81.3259,24991.0
2022-03-15 10:15:00,95.64,96.1,95.63,96.1,14311.0,81.3259,81.7171,81.3174,81.7171,14311.0
2022-03-15 10:20:00,96.16,96.44,96.1,96.4,7808.0,81.7681,82.0062,81.7171,81.9722,7808.0
2022-03-15 10:25:00,96.4,96.5,96.21,96.36,11302.0,81.9722,82.0572,81.8106,81.9382,11302.0
2022-03-15 10:30:00,96.47,96.57,96.17,96.18,6689.0,82.0317,82.1167,81.7766,81.7851,6689.0
2022-03-15 10:35:00,96.17,96.55,96.15,96.34,12114.0,81.7766,82.0997,81.7596,81.9211,12114.0
2022-03-15 10:40:00,96.39,96.48,96.28,96.3,8035.0,81.9637,82.0402,81.8701,81.8871,8035.0
2022-03-15 10:45:00,96.33,96.65,96.27,96.62,86457.0,81.9126,82.1847,81.8616,82.1592,86457.0
2022-03-15 10:50:00,96.62,96.62,96.35,96.41,9197.0,82.1592,82.1592,81.9296,81.9807,9197.0
2022-03-15 10:55:00,96.4,96.55,96.25,96.25,31679.0,81.9722,82.0997,81.8446,81.8446,31679.0
2022-03-15 11:00:00,96.27,96.56,96.27,96.56,15328.0,81.8616,82.1082,81.8616,82.1082,15328.0
2022-03-15 11:05:00,96.61,96.62,96.4,96.5,9081.0,82.1507,82.1592,81.9722,82.0572,9081.0
2022-03-15 11:10:00,96.51,96.51,96.01,96.27,8692.0,82.0657,82.0657,81.6405,81.8616,8692.0
2022-03-15 11:15:00,96.23,96.23,96.0,96.2,14836.0,81.8276,81.8276,81.632,81.8021,14836.0
2022-03-15 11:20:00,96.19,96.4,95.92,95.98,12283.0,81.7936,81.9722,81.564,81.615,12283.0
2022-03-15 11:25:00,95.95,96.29,95.93,96.2,61322.0,81.5895,81.8786,81.5725,81.8021,61322.0
2022-03-15 11:30:00,96.19,96.41,96.03,96.38,29769.0,81.7936,81.9807,81.6575,81.9552,29769.0
2022-03-15 11:35:00,96.36,96.65,96.29,96.53,15084.0,81.9382,82.1847,81.8786,82.0827,15084.0
2022-03-15 11:40:00,96.5,96.6,96.44,96.54,17196.0,82.0572,82.1422,82.0062,82.0912,17196.0
2022-03-15 11:45:00,96.59,96.69,96.5,96.58,18239.0,82.1337,82.2188,82.0572,82.1252,18239.0
2022-03-15 11:50:00,96.57,96.9,96.46,96.64,22288.0,82.1167,82.3973,82.0232,82.1762,22288.0
2022-03-15 11:55:00,96.65,96.65,96.33,96.63,33224.0,82.1847,82.1847,81.9126,82.1677,33224.0
2022-03-15 12:00:00,96.61,96.87,96.57,96.86,16734.0,82.1507,82.3718,82.1167,82.3633,16734.0
2022-03-15 12:05:00,96.78,97.31,96.78,97.24,13628.0,82.2953,82.746,82.2953,82.6864,13628.0
2022-03-15 12:10:00,97.21,97.28,97.04,97.05,18803.0,82.6609,82.7205,82.5164,82.5249,18803.0
2022-03-15 12:15:00,97.02,97.42,96.98,97.34,22261.0,82.4994,82.8395,82.4654,82.7715,22261.0
2022-03-15 12:20:00,97.31,97.59,97.25,97.58,33520.0,82.746,82.9841,82.6949,82.9756,33520.0
2022-03-15 12:25:00,97.59,97.83,97.56,97.7,21193.0,82.9841,83.1881,82.9586,83.0776,21193.0
2022-03-15 12:30:00,97.7,97.74,97.5,97.59,36617.0,83.0776,83.1116,82.9075,82.9841,36617.0
2022-03-15 12:35:00,97.55,97.72,97.55,97.69,7954.0,82.95,83.0946,82.95,83.0691,7954.0
2022-03-15 12:40:00,97.65,97.82,97.62,97.74,22104.0,83.0351,83.1796,83.0096,83.1116,22104.0
2022-03-15 12:45:00,97.78,97.82,97.68,97.72,33773.0,83.1456,83.1796,83.0606,83.0946,33773.0
2022-03-15 12:50:00,97.72,97.84,97.56,97.81,14469.0,83.0946,83.1966,82.9586,83.1711,14469.0
2022-03-15 12:55:00,97.8,97.94,97.71,97.93,10422.0,83.1626,83.2817,83.0861,83.2732,10422.0
2022-03-15 13:00:00,97.95,98.01,97.86,97.99,32588.0,83.2902,83.3412,83.2137,83.3242,32588.0
2022-03-15 13:05:00,97.99,98.06,97.75,97.76,26988.0,83.3242,83.3837,83.1201,83.1286,26988.0
2022-03-15 13:10:00,97.75,97.81,97.61,97.62,41410.0,83.1201,83.1711,83.0011,83.0096,41410.0
2022-03-15 13:15:00,97.6,97.7,97.5,97.62,16853.0,82.9926,83.0776,82.9075,83.0096,16853.0
2022-03-15 13:20:00,97.65,97.86,97.62,97.84,26614.0,83.0351,83.2137,83.0096,83.1966,26614.0
2022-03-15 13:25:00,97.87,98.07,97.85,97.86,17010.0,83.2222,83.3922,83.2051,83.2137,17010.0
2022-03-15 13:30:00,97.9,97.93,97.64,97.79,9520.0,83.2477,83.2732,83.0266,83.1541,9520.0
2022-03-15 13:35:00,97.85,98.03,97.83,97.93,17103.0,83.2051,83.3582,83.1881,83.2732,17103.0
2022-03-15 13:40:00,97.95,98.14,97.85,98.06,19309.0,83.2902,83.4517,83.2051,83.3837,19309.0
2022-03-15 13:45:00,98.06,98.11,98.0,98.06,9280.0,83.3837,83.4262,83.3327,83.3837,9280.0
2022-03-15 13:50:00,98.04,98.33,98.03,98.31,16464.0,83.3667,83.6133,83.3582,83.5963,16464.0
2022-03-15 13:55:00,98.3,98.61,98.28,98.55,24652.0,83.5878,83.8514,83.5708,83.8004,24652.0
2022-03-15 14:00:00,98.53,98.56,98.19,98.19,16253.0,83.7834,83.8089,83.4943,83.4943,16253.0
2022-03-15 14:05:00,98.24,98.34,98.14,98.3,15143.0,83.5368,83.6218,83.4517,83.5878,15143.0
2022-03-15 14:10:00,98.3,98.33,98.08,98.16,7223.0,83.5878,83.6133,83.4007,83.4688,7223.0
2022-03-15 14:15:00,98.11,98.18,98.0,98.06,14731.0,83.4262,83.4858,83.3327,83.3837,14731.0
2022-03-15 14:20:00,98.01,98.11,97.95,98.06,7812.0,83.3412,83.4262,83.2902,83.3837,7812.0
2022-03-15 14:25:00,98.09,98.32,98.03,98.28,22276.0,83.4092,83.6048,83.3582,83.5708,22276.0
2022-03-15 14:30:00,98.31,98.5,98.13,98.5,13442.0,83.5963,83.7579,83.4432,83.7579,13442.0
2022-03-15 14:35:00,98.46,98.63,98.45,98.55,13939.0,83.7239,83.8684,83.7153,83.8004,13939.0
2022-03-15 14:40:00,98.6,99.04,98.6,99.04,29297.0,83.8429,84.217,83.8429,84.217,29297.0
2022-03-15 14:45:00,99.04,99.14,98.97,99.06,15509.0,84.217,84.3021,84.1575,84.2341,15509.0
2022-03-15 14:50:00,99.06,99.17,99.03,99.14,12093.0,84.2341,84.3276,84.2085,84.3021,12093.0
2022-03-15 14:55:00,99.17,99.22,99.03,99.1,13018.0,84.3276,84.3701,84.2085,84.2681,13018.0
2022-03-15 15:00:00,99.08,99.21,99.02,99.06,21889.0,84.2511,84.3616,84.2,84.2341,21889.0
2022-03-15 15:05:00,99.06,99.15,99.04,99.11,13126.0,84.2341,84.3106,84.217,84.2766,13126.0
2022-03-15 15:10:00,99.13,99.27,99.06,99.13,63827.0,84.2936,84.4126,84.2341,84.2936,63827.0
2022-03-15 15:15:00,99.16,99.34,99.12,99.26,45113.0,84.3191,84.4721,84.2851,84.4041,45113.0
2022-03-15 15:20:00,99.26,99.43,99.17,99.34,26573.0,84.4041,84.5487,84.3276,84.4721,26573.0
2022-03-15 15:25:00,99.36,99.52,99.34,99.5,44418.0,84.4892,84.6252,84.4721,84.6082,44418.0
2022-03-15 15:30:00,99.51,99.58,99.29,99.33,37538.0,84.6167,84.6762,84.4296,84.4636,37538.0
2022-03-15 15:35:00,99.32,99.44,99.13,99.19,40825.0,84.4551,84.5572,84.2936,84.3446,40825.0
2022-03-15 15:40:00,99.22,99.22,98.79,98.9,34499.0,84.3701,84.3701,84.0045,84.098,34499.0
2022-03-15 15:45:00,98.91,99.05,98.82,99.0,63952.0,84.1065,84.2255,84.03,84.183,63952.0
2022-03-15 15:50:00,98.92,99.31,98.91,99.12,54996.0,84.115,84.4466,84.1065,84.2851,54996.0
2022-03-15 15:55:00,99.11,99.17,98.91,99.06,146625.0,84.2766,84.3276,84.1065,84.2341,146625.0
2022-03-16 09:30:00,99.78,100.65,99.75,100.28,53859.0,84.8463,85.5861,84.8208,85.2715,53859.0
2022-03-16 09:35:00,100.28,100.87,99.99,100.23,31020.0,85.2715,85.7732,85.0249,85.2289,31020.0
2022-03-16 09:40:00,100.19,100.76,100.05,100.06,35637.0,85.1949,85.6796,85.0759,85.0844,35637.0
2022-03-16 09:45:00,100.06,100.38,99.91,99.98,38024.0,85.0844,85.3565,84.9568,85.0164,38024.0
2022-03-16 09:50:00,99.94,100.02,99.34,99.39,11031.0,84.9823,85.0504,84.4721,84.5147,11031.0
2022-03-16 09:55:00,99.4,99.54,99.3,99.41,9727.0,84.5232,84.6422,84.4381,84.5317,9727.0
2022-03-16 10:00:00,99.33,99.42,98.79,98.93,28224.0,84.4636,84.5402,84.0045,84.1235,28224.0
2022-03-16 10:05:00,98.9,99.1,98.37,98.44,36313.0,84.098,84.2681,83.6473,83.7068,36313.0
2022-03-16 10:10:00,98.43,99.15,98.43,99.09,17495.0,83.6983,84.3106,83.6983,84.2596,17495.0
2022-03-16 10:15:00,99.1,99.79,99.1,99.56,15900.0,84.2681,84.8548,84.2681,84.6592,15900.0
2022-03-16 10:20:00,99.62,100.01,99.45,99.95,21527.0,84.7102,85.0419,84.5657,84.9908,21527.0
2022-03-16 10:25:00,99.98,100.01,99.66,99.84,17963.0,85.0164,85.0419,84.7443,84.8973,17963.0
2022-03-16 10:30:00,99.84,99.96,99.71,99.71,9090.0,84.8973,84.9994,84.7868,84.7868,9090.0
2022-03-16 10:35:00,99.7,99.71,99.37,99.61,18295.0,84.7783,84.7868,84.4977,84.7017,18295.0
2022-03-16 10:40:00,99.58,99.58,98.81,98.81,9822.0,84.6762,84.6762,84.0215,84.0215,9822.0
2022-03-16 10:45:00,98.79,98.79,98.46,98.68,11379.0,84.0045,84.0045,83.7239,83.9109,11379.0
2022-03-16 10:50:00,98.67,98.89,98.66,98.86,11936.0,83.9024,84.0895,83.8939,84.064,11936.0
2022-03-16 10:55:00,98.82,99.13,98.72,99.07,13926.0,84.03,84.2936,83.9449,84.2426,13926.0
2022-03-16 11:00:00,99.04,99.12,98.73,99.12,10122.0,84.217,84.2851,83.9534,84.2851,10122.0
2022-03-16 11:05:00,99.13,99.32,98.99,99.11,9737.0,84.2936,84.4551,84.1745,84.2766,9737.0
2022-03-16 11:10:00,99.14,99.32,99.12,99.26,5009.0,84.3021,84.4551,84.2851,84.4041,5009.0
2022-03-16 11:15:00,99.25,99.35,99.14,99.26,13999.0,84.3956,84.4806,84.3021,84.4041,13999.0
2022-03-16 11:20:00,99.3,99.3,99.02,99.19,14074.0,84.4381,84.4381,84.2,84.3446,14074.0
2022-03-16 11:25:00,99.25,99.44,99.16,99.24,8634.0,84.3956,84.5572,84.3191,84.3871,8634.0
2022-03-16 11:30:00,99.24,99.65,99.24,99.59,11300.0,84.3871,84.7357,84.3871,84.6847,11300.0
2022-03-16 11:35:00,99.56,99.56,99.31,99.41,9048.0,84.6592,84.6592,84.4466,84.5317,9048.0
2022-03-16 11:40:00,99.41,99.44,99.15,99.22,16933.0,84.5317,84.5572,84.3106,84.3701,16933.0
2022-03-16 11:45:00,99.18,99.19,99.01,99.19,4871.0,84.3361,84.3446,84.1915,84.3446,4871.0
2022-03-16 11:50:00,99.22,99.3,99.08,99.23,8676.0,84.3701,84.4381,84.2511,84.3786,8676.0
2022-03-16 11:55:00,99.29,99.29,99.07,99.1,11551.0,84.4296,84.4296,84.2426,84.2681,11551.0
2022-03-16 12:00:00,99.1,99.17,99.02,99.08,7864.0,84.2681,84.3276,84.2,84.2511,7864.0
2022-03-16 12:05:00,98.98,99.05,98.88,98.92,5134.0,84.166,84.2255,84.081,84.115,5134.0
2022-03-16 12:10:00,98.91,99.02,98.85,98.88,13491.0,84.1065,84.2,84.0555,84.081,13491.0
2022-03-16 12:15:00,98.89,99.01,98.89,98.89,6983.0,84.0895,84.1915,84.0895,84.0895,6983.0
2022-03-16 12:20:00,98.92,99.05,98.78,98.8,10850.0,84.115,84.2255,83.996,84.013,10850.0
2022-03-16 12:25:00,98.75,99.01,98.74,98.95,16316.0,83.9704,84.1915,83.9619,84.1405,16316.0
2022-03-16 12:30:00,98.92,99.0,98.82,98.9,11026.0,84.115,84.183,84.03,84.098,11026.0
2022-03-16 12:35:00,98.91,99.04,98.77,98.83,8596.0,84.1065,84.217,83.9875,84.0385,8596.0
2022-03-16 12:40:00,98.81,99.28,98.81,99.16,7273.0,84.0215,84.4211,84.0215,84.3191,7273.0
2022-03-16 12:45:00,99.16,99.16,98.69,98.81,6757.0,84.3191,84.3191,83.9194,84.0215,6757.0
2022-03-16 12:50:00,98.78,98.83,98.65,98.77,9876.0,83.996,84.0385,83.8854,83.9875,9876.0
2022-03-16 12:55:00,98.66,98.9,98.66,98.8,26099.0,83.8939,84.098,83.8939,84.013,26099.0
2022-03-16 13:00:00,98.81,98.83,98.62,98.63,3252.0,84.0215,84.0385,83.8599,83.8684,3252.0
2022-03-16 13:05:00,98.62,98.71,98.47,98.55,6190.0,83.8599,83.9364,83.7324,83.8004,6190.0
2022-03-16 13:10:00,98.6,98.6,98.41,98.41,6948.0,83.8429,83.8429,83.6813,83.6813,6948.0
2022-03-16 13:15:00,98.5,98.53,98.37,98.39,3575.0,83.7579,83.7834,83.6473,83.6643,3575.0
2022-03-16 13:20:00,98.4,98.47,98.27,98.36,4974.0,83.6728,83.7324,83.5623,83.6388,4974.0
2022-03-16 13:25:00,98.29,98.46,98.29,98.31,5820.0,83.5793,83.7239,83.5793,83.5963,5820.0
2022-03-16 13:30:00,98.46,98.46,98.29,98.39,7364.0,83.7239,83.7239,83.5793,83.6643,7364.0
2022-03-16 13:35:00,98.39,98.42,98.3,98.34,4298.0,83.6643,83.6898,83.5878,83.6218,4298.0
2022-03-16 13:40:00,98.36,98.38,98.2,98.27,10210.0,83.6388,83.6558,83.5028,83.5623,10210.0
2022-03-16 13:45:00,98.26,98.54,98.25,98.54,5491.0,83.5538,83.7919,83.5453,83.7919,5491.0
2022-03-16 13:50:00,98.56,98.57,98.34,98.51,9880.0,83.8089,83.8174,83.6218,83.7664,9880.0
2022-03-16 13:55:00,98.53,98.58,98.31,98.38,8303.0,83.7834,83.8259,83.5963,83.6558,8303.0
2022-03-16 14:00:00,98.28,98.37,97.8,97.81,17218.0,83.5708,83.6473,83.1626,83.1711,17218.0
2022-03-16 14:05:00,97.99,98.07,97.48,97.52,14330.0,83.3242,83.3922,82.8905,82.9245,14330.0
2022-03-16 14:10:00,97.48,97.57,97.12,97.13,14309.0,82.8905,82.9671,82.5844,82.5929,14309.0
2022-03-16 14:15:00,97.0,97.52,96.92,97.52,23534.0,82.4824,82.9245,82.4143,82.9245,23534.0
2022-03-16 14:20:00,97.52,97.61,96.9,96.96,22885.0,82.9245,83.0011,82.3973,82.4484,22885.0
2022-03-16 14:25:00,96.92,97.07,96.47,96.5,18966.0,82.4143,82.5419,82.0317,82.0572,18966.0
2022-03-16 14:30:00,96.5,96.56,95.83,96.08,41208.0,82.0572,82.1082,81.4875,81.7001,41208.0
2022-03-16 14:35:00,96.11,96.67,95.49,96.64,62422.0,81.7256,82.2018,81.1984,82.1762,62422.0
2022-03-16 14:40:00,96.69,97.17,96.68,97.06,23546.0,82.2188,82.6269,82.2103,82.5334,23546.0
2022-03-16 14:45:00,97.06,97.18,96.84,96.97,17649.0,82.5334,82.6354,82.3463,82.4569,17649.0
2022-03-16 14:50:00,97.0,97.18,96.77,97.13,19169.0,82.4824,82.6354,82.2868,82.5929,19169.0
2022-03-16 14:55:00,97.04,97.36,96.98,97.01,23492.0,82.5164,82.7885,82.4654,82.4909,23492.0
2022-03-16 15:00:00,97.08,97.49,96.82,97.41,10423.0,82.5504,82.899,82.3293,82.831,10423.0
2022-03-16 15:05:00,97.44,97.54,96.98,96.99,15992.0,82.8565,82.9415,82.4654,82.4739,15992.0
2022-03-16 15:10:00,96.97,97.26,96.89,97.18,16111.0,82.4569,82.7035,82.3888,82.6354,16111.0
2022-03-16 15:15:00,97.18,97.58,97.06,97.58,42762.0,82.6354,82.9756,82.5334,82.9756,42762.0
2022-03-16 15:20:00,97.55,97.73,97.49,97.72,25283.0,82.95,83.1031,82.899,83.0946,25283.0
2022-03-16 15:25:00,97.77,98.01,97.76,98.01,41962.0,83.1371,83.3412,83.1286,83.3412,41962.0
2022-03-16 15:30:00,98.01,98.03,97.63,97.94,24838.0,83.3412,83.3582,83.0181,83.2817,24838.0
2022-03-16 15:35:00,97.93,98.14,97.78,98.03,17310.0,83.2732,83.4517,83.1456,83.3582,17310.0
2022-03-16 15:40:00,98.03,98.17,98.0,98.13,30162.0,83.3582,83.4773,83.3327,83.4432,30162.0
2022-03-16 15:45:00,98.2,98.59,98.11,98.54,39236.0,83.5028,83.8344,83.4262,83.7919,39236.0
2022-03-16 15:50:00,98.55,98.78,98.37,98.69,77967.0,83.8004,83.996,83.6473,83.9194,77967.0
2022-03-16 15:55:00,98.69,98.89,98.59,98.85,121734.0,83.9194,84.0895,83.8344,84.0555,121734.0
2022-03-17 09:30:00,98.69,99.07,98.14,98.96,46117.0,83.9194,84.2426,83.4517,84.149,46117.0
2022-03-17 09:35:00,98.96,99.27,98.81,98.9,12979.0,84.149,84.4126,84.0215,84.098,12979.0
2022-03-17 09:40:00,98.98,98.98,98.46,98.52,14383.0,84.166,84.166,83.7239,83.7749,14383.0
2022-03-17 09:45:00,98.51,98.54,97.78,97.84,29970.0,83.7664,83.7919,83.1456,83.1966,29970.0
2022-03-17 09:50:00,97.84,98.93,97.81,98.76,41685.0,83.1966,84.1235,83.1711,83.979,41685.0
2022-03-17 09:55:00,98.81,99.3,98.81,99.3,13505.0,84.0215,84.4381,84.0215,84.4381,13505.0
2022-03-17 10:00:00,99.31,99.7,99.3,99.7,10633.0,84.4466,84.7783,84.4381,84.7783,10633.0
2022-03-17 10:05:00,99.79,99.95,99.23,99.44,10975.0,84.8548,84.9908,84.3786,84.5572,10975.0
2022-03-17 10:10:00,99.44,99.52,98.73,98.75,10041.0,84.5572,84.6252,83.9534,83.9704,10041.0
2022-03-17 10:15:00,98.72,99.16,98.69,98.7,5579.0,83.9449,84.3191,83.9194,83.9279,5579.0
2022-03-17 10:20:00,98.72,99.05,98.65,98.89,6675.0,83.9449,84.2255,83.8854,84.0895,6675.0
2022-03-17 10:25:00,98.88,98.9,98.64,98.71,16572.0,84.081,84.098,83.8769,83.9364,16572.0
2022-03-17 10:30:00,98.71,98.91,98.54,98.88,8583.0,83.9364,84.1065,83.7919,84.081,8583.0
2022-03-17 10:35:00,98.88,98.88,98.6,98.79,5728.0,84.081,84.081,83.8429,84.0045,5728.0
2022-03-17 10:40:00,98.85,98.93,98.62,98.82,11883.0,84.0555,84.1235,83.8599,84.03,11883.0
2022-03-17 10:45:00,98.76,98.89,98.24,98.33,19799.0,83.979,84.0895,83.5368,83.6133,19799.0
2022-03-17 10:50:00,98.31,98.51,98.3,98.37,7701.0,83.5963,83.7664,83.5878,83.6473,7701.0
2022-03-17 10:55:00,98.43,98.75,98.42,98.61,7259.0,83.6983,83.9704,83.6898,83.8514,7259.0
2022-03-17 11:00:00,98.61,98.85,98.37,98.75,11291.0,83.8514,84.0555,83.6473,83.9704,11291.0
2022-03-17 11:05:00,98.71,98.78,98.54,98.66,13537.0,83.9364,83.996,83.7919,83.8939,13537.0
2022-03-17 11:10:00,98.67,98.68,98.43,98.43,7000.0,83.9024,83.9109,83.6983,83.6983,7000.0
2022-03-17 11:15:00,98.46,98.78,98.46,98.75,9011.0,83.7239,83.996,83.7239,83.9704,9011.0
2022-03-17 11:20:00,98.71,98.88,98.59,98.88,5610.0,83.9364,84.081,83.8344,84.081,5610.0
2022-03-17 11:25:00,98.83,98.97,98.76,98.77,10814.0,84.0385,84.1575,83.979,83.9875,10814.0
2022-03-17 11:30:00,98.73,98.85,98.64,98.78,12435.0,83.9534,84.0555,83.8769,83.996,12435.0
2022-03-17 11:35:00,98.82,98.84,98.69,98.79,7039.0,84.03,84.047,83.9194,84.0045,7039.0
2022-03-17 11:40:00,98.78,98.83,98.73,98.81,4916.0,83.996,84.0385,83.9534,84.0215,4916.0
2022-03-17 11:45:00,98.76,98.83,98.51,98.57,9472.0,83.979,84.0385,83.7664,83.8174,9472.0
2022-03-17 11:50:00,98.51,98.84,98.47,98.84,6834.0,83.7664,84.047,83.7324,84.047,6834.0
2022-03-17 11:55:00,98.81,98.86,98.59,98.65,7559.0,84.0215,84.064,83.8344,83.8854,7559.0
2022-03-17 12:00:00,98.69,98.7,98.4,98.6,10169.0,83.9194,83.9279,83.6728,83.8429,10169.0
2022-03-17 12:05:00,98.64,98.71,98.53,98.69,9521.0,83.8769,83.9364,83.7834,83.9194,9521.0
2022-03-17 12:10:00,98.67,98.78,98.61,98.74,4295.0,83.9024,83.996,83.8514,83.9619,4295.0
2022-03-17 12:15:00,98.75,98.82,98.62,98.8,4975.0,83.9704,84.03,83.8599,84.013,4975.0
2022-03-17 12:20:00,98.95,99.25,98.9,99.11,7457.0,84.1405,84.3956,84.098,84.2766,7457.0
2022-03-17 12:25:00,99.1,99.17,98.95,98.95,4132.0,84.2681,84.3276,84.1405,84.1405,4132.0
2022-03-17 12:30:00,99.03,99.06,98.94,99.06,4551.0,84.2085,84.2341,84.132,84.2341,4551.0
2022-03-17 12:35:00,99.09,99.14,99.05,99.12,6254.0,84.2596,84.3021,84.2255,84.2851,6254.0
2022-03-17 12:40:00,99.05,99.3,99.02,99.26,5377.0,84.2255,84.4381,84.2,84.4041,5377.0
2022-03-17 12:45:00,99.26,99.37,99.2,99.24,4926.0,84.4041,84.4977,84.3531,84.3871,4926.0
2022-03-17 12:50:00,99.29,99.48,99.28,99.48,6953.0,84.4296,84.5912,84.4211,84.5912,6953.0
2022-03-17 12:55:00,99.49,99.7,99.48,99.63,5723.0,84.5997,84.7783,84.5912,84.7187,5723.0
2022-03-17 13:00:00,99.63,99.65,99.55,99.61,3510.0,84.7187,84.7357,84.6507,84.7017,3510.0
2022-03-17 13:05:00,99.57,99.61,99.26,99.38,10105.0,84.6677,84.7017,84.4041,84.5062,10105.0
2022-03-17 13:10:00,99.32,99.41,99.14,99.2,5897.0,84.4551,84.5317,84.3021,84.3531,5897.0
2022-03-17 13:15:00,99.23,99.3,99.14,99.3,5443.0,84.3786,84.4381,84.3021,84.4381,5443.0
2022-03-17 13:20:00,99.31,99.47,99.31,99.46,7173.0,84.4466,84.5827,84.4466,84.5742,7173.0
2022-03-17 13:25:00,99.46,99.62,99.45,99.57,15420.0,84.5742,84.7102,84.5657,84.6677,15420.0
2022-03-17 13:30:00,99.55,99.56,99.43,99.52,4889.0,84.6507,84.6592,84.5487,84.6252,4889.0
2022-03-17 13:35:00,99.52,99.6,99.39,99.52,9680.0,84.6252,84.6932,84.5147,84.6252,9680.0
2022-03-17 13:40:00,99.51,99.61,99.48,99.55,10154.0,84.6167,84.7017,84.5912,84.6507,10154.0
2022-03-17 13:45:00,99.55,99.65,99.49,99.64,13097.0,84.6507,84.7357,84.5997,84.7272,13097.0
2022-03-17 13:50:00,99.62,99.67,99.4,99.44,13466.0,84.7102,84.7528,84.5232,84.5572,13466.0
2022-03-17 13:55:00,99.44,99.51,99.38,99.43,14047.0,84.5572,84.6167,84.5062,84.5487,14047.0
2022-03-17 14:00:00,99.43,99.43,99.27,99.33,10349.0,84.5487,84.5487,84.4126,84.4636,10349.0
2022-03-17 14:05:00,99.33,99.46,99.25,99.39,7126.0,84.4636,84.5742,84.3956,84.5147,7126.0
2022-03-17 14:10:00,99.32,99.37,99.21,99.26,6858.0,84.4551,84.4977,84.3616,84.4041,6858.0
2022-03-17 14:15:00,99.23,99.3,99.22,99.27,6405.0,84.3786,84.4381,84.3701,84.4126,6405.0
2022-03-17 14:20:00,99.3,99.33,99.16,99.18,5908.0,84.4381,84.4636,84.3191,84.3361,5908.0
2022-03-17 14:25:00,99.19,99.24,99.02,99.07,14914.0,84.3446,84.3871,84.2,84.2426,14914.0
2022-03-17 14:30:00,99.07,99.27,99.06,99.24,7672.0,84.2426,84.4126,84.2341,84.3871,7672.0
2022-03-17 14:35:00,99.28,99.3,99.2,99.26,6703.0,84.4211,84.4381,84.3531,84.4041,6703.0
2022-03-17 14:40:00,99.3,99.44,99.18,99.39,11841.0,84.4381,84.5572,84.3361,84.5147,11841.0
2022-03-17 14:45:00,99.38,99.42,99.24,99.38,6628.0,84.5062,84.5402,84.3871,84.5062,6628.0
2022-03-17 14:50:00,99.42,99.49,99.35,99.44,5167.0,84.5402,84.5997,84.4806,84.5572,5167.0
2022-03-17 14:55:00,99.48,99.53,99.29,99.31,23875.0,84.5912,84.6337,84.4296,84.4466,23875.0
2022-03-17 15:00:00,99.32,99.42,99.22,99.41,9169.0,84.4551,84.5402,84.3701,84.5317,9169.0
2022-03-17 15:05:00,99.43,99.44,99.27,99.34,9048.0,84.5487,84.5572,84.4126,84.4721,9048.0
2022-03-17 15:10:00,99.33,99.39,98.96,99.08,7148.0,84.4636,84.5147,84.149,84.2511,7148.0
2022-03-17 15:15:00,99.09,99.36,99.05,99.32,18138.0,84.2596,84.4892,84.2255,84.4551,18138.0
2022-03-17 15:20:00,99.3,99.3,99.18,99.23,6745.0,84.4381,84.4381,84.3361,84.3786,6745.0
2022-03-17 15:25:00,99.26,99.34,99.21,99.25,11010.0,84.4041,84.4721,84.3616,84.3956,11010.0
2022-03-17 15:30:00,99.25,99.5,99.18,99.38,20039.0,84.3956,84.6082,84.3361,84.5062,20039.0
2022-03-17 15:35:00,99.38,99.45,99.32,99.4,27011.0,84.5062,84.5657,84.4551,84.5232,27011.0
2022-03-17 15:40:00,99.39,99.55,99.38,99.52,22826.0,84.5147,84.6507,84.5062,84.6252,22826.0
2022-03-17 15:45:00,99.5,99.68,99.47,99.49,62441.0,84.6082,84.7613,84.5827,84.5997,62441.0
2022-03-17 15:50:00,99.44,99.56,99.21,99.28,83993.0,84.5572,84.6592,84.3616,84.4211,83993.0
2022-03-17 15:55:00,99.28,99.36,99.13,99.28,202706.0,84.4211,84.4892,84.2936,84.4211,202706.0
2022-03-18 09:30:00,98.23,99.86,98.23,99.78,233384.0,83.5283,84.9143,83.5283,84.8463,233384.0
2022-03-18 09:35:00,99.77,100.39,99.76,100.09,18083.0,84.8378,85.365,84.8293,85.1099,18083.0
2022-03-18 09:40:00,99.9,99.91,99.64,99.81,13527.0,84.9483,84.9568,84.7272,84.8718,13527.0
2022-03-18 09:45:00,99.81,99.86,98.82,98.89,37779.0,84.8718,84.9143,84.03,84.0895,37779.0
2022-03-18 09:50:00,98.83,98.85,97.91,98.25,32726.0,84.0385,84.0555,83.2562,83.5453,32726.0
2022-03-18 09:55:00,98.34,98.98,98.2,98.81,17422.0,83.6218,84.166,83.5028,84.0215,17422.0
2022-03-18 10:00:00,98.96,99.68,98.85,99.52,42423.0,84.149,84.7613,84.0555,84.6252,42423.0
2022-03-18 10:05:00,99.45,99.63,99.27,99.35,15789.0,84.5657,84.7187,84.4126,84.4806,15789.0
2022-03-18 10:10:00,99.4,99.69,99.39,99.43,11911.0,84.5232,84.7698,84.5147,84.5487,11911.0
2022-03-18 10:15:00,99.39,99.63,99.33,99.63,9799.0,84.5147,84.7187,84.4636,84.7187,9799.0
2022-03-18 10:20:00,99.62,99.62,99.19,99.33,9333.0,84.7102,84.7102,84.3446,84.4636,9333.0
2022-03-18 10:25:00,99.29,99.58,99.16,99.17,10375.0,84.4296,84.6762,84.3191,84.3276,10375.0
2022-03-18 10:30:00,99.22,99.25,98.81,98.81,16792.0,84.3701,84.3956,84.0215,84.0215,16792.0
2022-03-18 10:35:00,98.87,99.06,98.72,98.79,6481.0,84.0725,84.2341,83.9449,84.0045,6481.0
2022-03-18 10:40:00,98.8,98.95,98.7,98.95,24251.0,84.013,84.1405,83.9279,84.1405,24251.0
2022-03-18 10:45:00,98.96,99.08,98.9,98.96,6346.0,84.149,84.2511,84.098,84.149,6346.0
2022-03-18 10:50:00,98.93,98.98,98.66,98.71,14863.0,84.1235,84.166,83.8939,83.9364,14863.0
2022-03-18 10:55:00,98.71,99.18,98.71,98.97,15089.0,83.9364,84.3361,83.9364,84.1575,15089.0
2022-03-18 11:00:00,98.96,99.23,98.88,98.96,8501.0,84.149,84.3786,84.081,84.149,8501.0
2022-03-18 11:05:00,99.02,99.13,98.86,99.12,6109.0,84.2,84.2936,84.064,84.2851,6109.0
2022-03-18 11:10:00,99.12,99.21,98.96,99.08,7245.0,84.2851,84.3616,84.149,84.2511,7245.0
2022-03-18 11:15:00,99.04,99.22,99.0,99.17,8163.0,84.217,84.3701,84.183,84.3276,8163.0
2022-03-18 11:20:00,99.17,99.17,98.88,99.07,6084.0,84.3276,84.3276,84.081,84.2426,6084.0
2022-03-18 11:25:00,98.99,99.02,98.77,98.92,18365.0,84.1745,84.2,83.9875,84.115,18365.0
2022-03-18 11:30:00,98.92,99.08,98.91,98.95,9068.0,84.115,84.2511,84.1065,84.1405,9068.0
2022-03-18 11:35:00,98.95,99.41,98.94,99.27,8526.0,84.1405,84.5317,84.132,84.4126,8526.0
2022-03-18 11:40:00,99.2,99.27,99.04,99.05,9212.0,84.3531,84.4126,84.217,84.2255,9212.0
2022-03-18 11:45:00,99.05,99.15,99.02,99.13,6194.0,84.2255,84.3106,84.2,84.2936,6194.0
2022-03-18 11:50:00,99.13,99.32,98.98,99.05,6735.0,84.2936,84.4551,84.166,84.2255,6735.0
2022-03-18 11:55:00,99.03,99.18,98.98,99.1,6086.0,84.2085,84.3361,84.166,84.2681,6086.0
2022-03-18 12:00:00,99.1,99.21,99.03,99.19,6052.0,84.2681,84.3616,84.2085,84.3446,6052.0
2022-03-18 12:05:00,99.2,99.27,99.08,99.19,4991.0,84.3531,84.4126,84.2511,84.3446,4991.0
2022-03-18 12:10:00,99.17,99.31,99.09,99.31,5231.0,84.3276,84.4466,84.2596,84.4466,5231.0
2022-03-18 12:15:00,99.34,99.56,99.31,99.52,4845.0,84.4721,84.6592,84.4466,84.6252,4845.0
2022-03-18 12:20:00,99.47,99.49,99.24,99.45,5527.0,84.5827,84.5997,84.3871,84.5657,5527.0
2022-03-18 12:25:00,99.44,99.47,99.32,99.47,7584.0,84.5572,84.5827,84.4551,84.5827,7584.0
2022-03-18 12:30:00,99.43,99.47,99.37,99.39,4544.0,84.5487,84.5827,84.4977,84.5147,4544.0
2022-03-18 12:35:00,99.42,99.5,99.34,99.44,6384.0,84.5402,84.6082,84.4721,84.5572,6384.0
2022-03-18 12:40:00,99.42,99.5,99.34,99.43,10274.0,84.5402,84.6082,84.4721,84.5487,10274.0
2022-03-18 12:45:00,99.43,99.49,99.32,99.4,11443.0,84.5487,84.5997,84.4551,84.5232,11443.0
2022-03-18 12:50:00,99.43,99.5,99.34,99.48,6631.0,84.5487,84.6082,84.4721,84.5912,6631.0
2022-03-18 12:55:00,99.49,99.65,99.46,99.64,7351.0,84.5997,84.7357,84.5742,84.7272,7351.0
2022-03-18 13:00:00,99.64,99.7,99.52,99.57,6158.0,84.7272,84.7783,84.6252,84.6677,6158.0
2022-03-18 13:05:00,99.59,99.67,99.45,99.5,6888.0,84.6847,84.7528,84.5657,84.6082,6888.0
2022-03-18 13:10:00,99.52,99.69,99.52,99.69,7030.0,84.6252,84.7698,84.6252,84.7698,7030.0
2022-03-18 13:15:00,99.68,99.68,99.47,99.53,7613.0,84.7613,84.7613,84.5827,84.6337,7613.0
2022-03-18 13:20:00,99.55,99.61,99.45,99.58,4105.0,84.6507,84.7017,84.5657,84.6762,4105.0
2022-03-18 13:25:00,99.58,99.78,99.54,99.75,8210.0,84.6762,84.8463,84.6422,84.8208,8210.0
2022-03-18 13:30:00,99.76,99.76,99.59,99.64,4990.0,84.8293,84.8293,84.6847,84.7272,4990.0
2022-03-18 13:35:00,99.64,99.69,99.56,99.61,6206.0,84.7272,84.7698,84.6592,84.7017,6206.0
2022-03-18 13:40:00,99.58,99.61,99.52,99.61,9295.0,84.6762,84.7017,84.6252,84.7017,9295.0
2022-03-18 13:45:00,99.61,99.7,99.59,99.59,11707.0,84.7017,84.7783,84.6847,84.6847,11707.0
2022-03-18 13:50:00,99.6,99.6,99.46,99.49,9246.0,84.6932,84.6932,84.5742,84.5997,9246.0
2022-03-18 13:55:00,99.5,99.54,99.24,99.48,24197.0,84.6082,84.6422,84.3871,84.5912,24197.0
2022-03-18 14:00:00,99.51,99.57,99.28,99.31,30443.0,84.6167,84.6677,84.4211,84.4466,30443.0
2022-03-18 14:05:00,99.27,99.33,99.19,99.23,13227.0,84.4126,84.4636,84.3446,84.3786,13227.0
2022-03-18 14:10:00,99.24,99.47,99.22,99.39,21130.0,84.3871,84.5827,84.3701,84.5147,21130.0
2022-03-18 14:15:00,99.45,99.54,99.38,99.54,41371.0,84.5657,84.6422,84.5062,84.6422,41371.0
2022-03-18 14:20:00,99.56,99.76,99.56,99.75,9393.0,84.6592,84.8293,84.6592,84.8208,9393.0
2022-03-18 14:25:00,99.75,99.86,99.58,99.82,6994.0,84.8208,84.9143,84.6762,84.8803,6994.0
2022-03-18 14:30:00,99.87,100.09,99.84,100.03,16689.0,84.9228,85.1099,84.8973,85.0589,16689.0
2022-03-18 14:35:00,100.05,100.31,100.04,100.22,6118.0,85.0759,85.297,85.0674,85.2204,6118.0
2022-03-18 14:40:00,100.21,100.45,100.07,100.29,45353.0,85.2119,85.416,85.0929,85.28,45353.0
2022-03-18 14:45:00,100.28,100.47,100.24,100.45,17639.0,85.2715,85.433,85.2374,85.416,17639.0
2022-03-18 14:50:00,100.44,100.66,100.43,100.61,12063.0,85.4075,85.5946,85.399,85.5521,12063.0
2022-03-18 14:55:00,100.59,100.69,100.49,100.56,8758.0,85.5351,85.6201,85.45,85.5096,8758.0
2022-03-18 15:00:00,100.55,100.67,100.55,100.66,13108.0,85.501,85.6031,85.501,85.5946,13108.0
2022-03-18 15:05:00,100.66,100.79,100.59,100.75,7661.0,85.5946,85.7051,85.5351,85.6711,7661.0
2022-03-18 15:10:00,100.75,100.97,100.69,100.96,23475.0,85.6711,85.8582,85.6201,85.8497,23475.0
2022-03-18 15:15:00,100.91,101.14,100.89,101.13,23745.0,85.8072,86.0027,85.7902,85.9942,23745.0
2022-03-18 15:20:00,101.14,101.19,101.05,101.18,11563.0,86.0027,86.0453,85.9262,86.0368,11563.0
2022-03-18 15:25:00,101.19,101.32,101.18,101.25,21253.0,86.0453,86.1558,86.0368,86.0963,21253.0
2022-03-18 15:30:00,101.27,101.64,101.27,101.63,26551.0,86.1133,86.4279,86.1133,86.4194,26551.0
2022-03-18 15:35:00,101.64,101.91,101.63,101.76,47436.0,86.4279,86.6575,86.4194,86.53,47436.0
2022-03-18 15:40:00,101.78,102.14,101.66,102.04,59469.0,86.547,86.8531,86.4449,86.768,59469.0
2022-03-18 15:45:00,102.06,102.09,101.83,101.94,48604.0,86.7851,86.8106,86.5895,86.683,48604.0
2022-03-18 15:50:00,101.92,102.37,101.91,102.27,106510.0,86.666,87.0487,86.6575,86.9636,106510.0
2022-03-18 15:55:00,102.23,102.23,101.67,101.81,141405.0,86.9296,86.9296,86.4534,86.5725,141405.0
2022-03-21 09:30:00,101.82,102.75,101.38,102.63,58802.0,86.581,87.3718,86.2068,87.2697,58802.0
2022-03-21 09:35:00,102.62,103.0,102.62,102.97,11694.0,87.2612,87.5844,87.2612,87.5589,11694.0
2022-03-21 09:40:00,102.99,103.23,102.23,102.3,12292.0,87.5759,87.7799,86.9296,86.9891,12292.0
2022-03-21 09:45:00,102.21,102.21,101.04,101.09,9668.0,86.9126,86.9126,85.9177,85.9602,9668.0
2022-03-21 09:50:00,101.19,101.28,100.42,100.54,48402.0,86.0453,86.1218,85.3905,85.4925,48402.0
2022-03-21 09:55:00,100.6,101.06,100.48,100.67,9033.0,85.5436,85.9347,85.4415,85.6031,9033.0
2022-03-21 10:00:00,100.7,100.91,100.45,100.45,11828.0,85.6286,85.8072,85.416,85.416,11828.0
2022-03-21 10:05:00,100.31,100.4,100.14,100.17,12638.0,85.297,85.3735,85.1524,85.1779,12638.0
2022-03-21 10:10:00,100.18,100.56,100.18,100.37,9786.0,85.1864,85.5096,85.1864,85.348,9786.0
2022-03-21 10:15:00,100.37,100.55,100.3,100.55,6574.0,85.348,85.501,85.2885,85.501,6574.0
2022-03-21 10:20:00,100.47,100.61,100.35,100.58,8753.0,85.433,85.5521,85.331,85.5266,8753.0
2022-03-21 10:25:00,100.48,100.48,100.06,100.17,12423.0,85.4415,85.4415,85.0844,85.1779,12423.0
2022-03-21 10:30:00,100.19,100.19,99.75,99.8,17070.0,85.1949,85.1949,84.8208,84.8633,17070.0
2022-03-21 10:35:00,99.75,99.78,99.48,99.63,28194.0,84.8208,84.8463,84.5912,84.7187,28194.0
2022-03-21 10:40:00,99.52,99.68,99.42,99.56,28414.0,84.6252,84.7613,84.5402,84.6592,28414.0
2022-03-21 10:45:00,99.52,99.9,99.35,99.75,30195.0,84.6252,84.9483,84.4806,84.8208,30195.0
2022-03-21 10:50:00,99.75,99.94,99.6,99.67,12335.0,84.8208,84.9823,84.6932,84.7528,12335.0
2022-03-21 10:55:00,99.67,100.09,99.61,99.92,15168.0,84.7528,85.1099,84.7017,84.9653,15168.0
2022-03-21 11:00:00,99.94,99.99,99.67,99.7,15298.0,84.9823,85.0249,84.7528,84.7783,15298.0
2022-03-21 11:05:00,99.73,100.03,99.73,99.81,10689.0,84.8038,85.0589,84.8038,84.8718,10689.0
2022-03-21 11:10:00,99.85,99.99,99.83,99.83,4485.0,84.9058,85.0249,84.8888,84.8888,4485.0
2022-03-21 11:15:00,99.78,100.16,99.69,100.06,9935.0,84.8463,85.1694,84.7698,85.0844,9935.0
2022-03-21 11:20:00,100.0,100.07,99.8,99.8,8448.0,85.0334,85.0929,84.8633,84.8633,8448.0
2022-03-21 11:25:00,99.84,100.07,99.84,99.93,8778.0,84.8973,85.0929,84.8973,84.9738,8778.0
2022-03-21 11:30:00,99.9,100.01,99.86,99.98,8339.0,84.9483,85.0419,84.9143,85.0164,8339.0
2022-03-21 11:35:00,99.98,100.15,99.8,100.06,5315.0,85.0164,85.1609,84.8633,85.0844,5315.0
2022-03-21 11:40:00,100.06,100.15,99.84,99.84,16434.0,85.0844,85.1609,84.8973,84.8973,16434.0
2022-03-21 11:45:00,99.86,100.13,99.85,100.07,6273.0,84.9143,85.1439,84.9058,85.0929,6273.0
2022-03-21 11:50:00,100.07,100.3,100.07,100.23,7516.0,85.0929,85.2885,85.0929,85.2289,7516.0
2022-03-21 11:55:00,100.16,100.37,100.15,100.27,8881.0,85.1694,85.348,85.1609,85.263,8881.0
2022-03-21 12:00:00,100.28,100.28,99.71,99.79,10093.0,85.2715,85.2715,84.7868,84.8548,10093.0
2022-03-21 12:05:00,99.83,99.84,99.6,99.72,10900.0,84.8888,84.8973,84.6932,84.7953,10900.0
2022-03-21 12:10:00,99.67,99.77,99.56,99.72,8705.0,84.7528,84.8378,84.6592,84.7953,8705.0
2022-03-21 12:15:00,99.72,99.74,99.61,99.74,6516.0,84.7953,84.8123,84.7017,84.8123,6516.0
2022-03-21 12:20:00,99.71,99.94,99.7,99.94,7064.0,84.7868,84.9823,84.7783,84.9823,7064.0
2022-03-21 12:25:00,99.94,100.01,99.82,99.85,7666.0,84.9823,85.0419,84.8803,84.9058,7666.0
2022-03-21 12:30:00,99.8,99.8,99.15,99.23,25216.0,84.8633,84.8633,84.3106,84.3786,25216.0
2022-03-21 12:35:00,99.22,99.22,98.92,98.95,14103.0,84.3701,84.3701,84.115,84.1405,14103.0
2022-03-21 12:40:00,98.97,99.24,98.97,99.24,6115.0,84.1575,84.3871,84.1575,84.3871,6115.0
2022-03-21 12:45:00,99.23,99.38,99.17,99.35,8229.0,84.3786,84.5062,84.3276,84.4806,8229.0
2022-03-21 12:50:00,99.26,99.26,98.88,98.89,6812.0,84.4041,84.4041,84.081,84.0895,6812.0
2022-03-21 12:55:00,98.87,98.97,98.76,98.8,6096.0,84.0725,84.1575,83.979,84.013,6096.0
2022-03-21 13:00:00,98.74,98.87,98.64,98.7,5385.0,83.9619,84.0725,83.8769,83.9279,5385.0
2022-03-21 13:05:00,98.69,98.92,98.64,98.76,7093.0,83.9194,84.115,83.8769,83.979,7093.0
2022-03-21 13:10:00,98.76,98.78,98.59,98.68,6656.0,83.979,83.996,83.8344,83.9109,6656.0
2022-03-21 13:15:00,98.7,98.74,98.48,98.53,9297.0,83.9279,83.9619,83.7409,83.7834,9297.0
2022-03-21 13:20:00,98.54,98.6,98.37,98.6,10350.0,83.7919,83.8429,83.6473,83.8429,10350.0
2022-03-21 13:25:00,98.6,98.61,98.37,98.37,26243.0,83.8429,83.8514,83.6473,83.6473,26243.0
2022-03-21 13:30:00,98.37,98.41,98.25,98.39,10561.0,83.6473,83.6813,83.5453,83.6643,10561.0
2022-03-21 13:35:00,98.36,98.44,98.28,98.37,25620.0,83.6388,83.7068,83.5708,83.6473,25620.0
2022-03-21 13:40:00,98.4,98.4,97.96,98.03,14022.0,83.6728,83.6728,83.2987,83.3582,14022.0
2022-03-21 13:45:00,98.0,98.12,97.92,97.98,19275.0,83.3327,83.4347,83.2647,83.3157,19275.0
2022-03-21 13:50:00,98.02,98.16,97.89,98.16,19999.0,83.3497,83.4688,83.2392,83.4688,19999.0
2022-03-21 13:55:00,98.2,98.37,98.11,98.37,8721.0,83.5028,83.6473,83.4262,83.6473,8721.0
2022-03-21 14:00:00,98.41,98.54,98.23,98.31,25966.0,83.6813,83.7919,83.5283,83.5963,25966.0
2022-03-21 14:05:00,98.32,98.5,98.2,98.41,15803.0,83.6048,83.7579,83.5028,83.6813,15803.0
2022-03-21 14:10:00,98.44,98.44,98.36,98.41,7150.0,83.7068,83.7068,83.6388,83.6813,7150.0
2022-03-21 14:15:00,98.31,98.45,98.29,98.39,10496.0,83.5963,83.7153,83.5793,83.6643,10496.0
2022-03-21 14:20:00,98.37,98.63,98.37,98.44,21522.0,83.6473,83.8684,83.6473,83.7068,21522.0
2022-03-21 14:25:00,98.38,98.45,98.32,98.39,8708.0,83.6558,83.7153,83.6048,83.6643,8708.0
2022-03-21 14:30:00,98.39,98.42,98.16,98.26,11229.0,83.6643,83.6898,83.4688,83.5538,11229.0
2022-03-21 14:35:00,98.25,98.51,98.18,98.35,14076.0,83.5453,83.7664,83.4858,83.6303,14076.0
2022-03-21 14:40:00,98.35,98.65,98.29,98.6,12323.0,83.6303,83.8854,83.5793,83.8429,12323.0
2022-03-21 14:45:00,98.59,98.74,98.48,98.57,19881.0,83.8344,83.9619,83.7409,83.8174,19881.0
2022-03-21 14:50:00,98.55,98.63,98.42,98.45,9963.0,83.8004,83.8684,83.6898,83.7153,9963.0
2022-03-21 14:55:00,98.47,98.48,98.17,98.2,11077.0,83.7324,83.7409,83.4773,83.5028,11077.0
2022-03-21 15:00:00,98.16,98.23,98.0,98.12,13147.0,83.4688,83.5283,83.3327,83.4347,13147.0
2022-03-21 15:05:00,98.09,98.2,97.97,98.02,22711.0,83.4092,83.5028,83.3072,83.3497,22711.0
2022-03-21 15:10:00,98.01,98.19,97.97,98.18,9185.0,83.3412,83.4943,83.3072,83.4858,9185.0
2022-03-21 15:15:00,98.2,98.34,98.08,98.09,11707.0,83.5028,83.6218,83.4007,83.4092,11707.0
2022-03-21 15:20:00,98.09,98.35,98.08,98.32,10763.0,83.4092,83.6303,83.4007,83.6048,10763.0
2022-03-21 15:25:00,98.32,98.53,98.3,98.51,13471.0,83.6048,83.7834,83.5878,83.7664,13471.0
2022-03-21 15:30:00,98.55,98.67,98.42,98.6,25961.0,83.8004,83.9024,83.6898,83.8429,25961.0
2022-03-21 15:35:00,98.58,98.85,98.52,98.7,23807.0,83.8259,84.0555,83.7749,83.9279,23807.0
2022-03-21 15:40:00,98.68,98.8,98.62,98.69,29029.0,83.9109,84.013,83.8599,83.9194,29029.0
2022-03-21 15:45:00,98.69,98.82,98.37,98.37,33931.0,83.9194,84.03,83.6473,83.6473,33931.0
2022-03-21 15:50:00,98.34,98.74,98.33,98.67,39410.0,83.6218,83.9619,83.6133,83.9024,39410.0
2022-03-21 15:55:00,98.67,99.11,98.66,99.01,101719.0,83.9024,84.2766,83.8939,84.1915,101719.0
2022-03-22 09:30:00,99.96,100.52,99.75,99.84,51835.0,84.9994,85.4755,84.8208,84.8973,51835.0
2022-03-22 09:35:00,99.83,99.84,99.25,99.39,20393.0,84.8888,84.8973,84.3956,84.5147,20393.0
2022-03-22 09:40:00,99.31,100.1,99.29,99.92,34708.0,84.4466,85.1184,84.4296,84.9653,34708.0
2022-03-22 09:45:00,99.87,99.96,99.48,99.78,17368.0,84.9228,84.9994,84.5912,84.8463,17368.0
2022-03-22 09:50:00,99.85,100.0,99.56,99.91,25357.0,84.9058,85.0334,84.6592,84.9568,25357.0
2022-03-22 09:55:00,99.87,99.92,99.57,99.69,16839.0,84.9228,84.9653,84.6677,84.7698,16839.0
2022-03-22 10:00:00,99.83,99.96,99.57,99.72,25078.0,84.8888,84.9994,84.6677,84.7953,25078.0
2022-03-22 10:05:00,99.74,99.75,99.52,99.75,31730.0,84.8123,84.8208,84.6252,84.8208,31730.0
2022-03-22 10:10:00,99.73,99.81,99.5,99.61,19194.0,84.8038,84.8718,84.6082,84.7017,19194.0
2022-03-22 10:15:00,99.61,99.76,99.42,99.6,28865.0,84.7017,84.8293,84.5402,84.6932,28865.0
2022-03-22 10:20:00,99.63,99.74,99.5,99.52,30475.0,84.7187,84.8123,84.6082,84.6252,30475.0
2022-03-22 10:25:00,99.59,99.61,99.23,99.26,57076.0,84.6847,84.7017,84.3786,84.4041,57076.0
2022-03-22 10:30:00,99.26,99.49,99.26,99.31,28494.0,84.4041,84.5997,84.4041,84.4466,28494.0
2022-03-22 10:35:00,99.29,99.4,99.18,99.18,35930.0,84.4296,84.5232,84.3361,84.3361,35930.0
2022-03-22 10:40:00,99.19,99.4,99.18,99.24,19400.0,84.3446,84.5232,84.3361,84.3871,19400.0
2022-03-22 10:45:00,99.24,99.27,99.04,99.07,22344.0,84.3871,84.4126,84.217,84.2426,22344.0
2022-03-22 10:50:00,99.05,99.22,98.99,99.12,35238.0,84.2255,84.3701,84.1745,84.2851,35238.0
2022-03-22 10:55:00,99.11,99.23,98.69,98.76,68241.0,84.2766,84.3786,83.9194,83.979,68241.0
2022-03-22 11:00:00,98.78,98.86,98.62,98.73,16342.0,83.996,84.064,83.8599,83.9534,16342.0
2022-03-22 11:05:00,98.75,98.97,98.72,98.94,9028.0,83.9704,84.1575,83.9449,84.132,9028.0
2022-03-22 11:10:00,98.9,99.04,98.79,98.89,12557.0,84.098,84.217,84.0045,84.0895,12557.0
2022-03-22 11:15:00,98.9,98.96,98.86,98.94,14421.0,84.098,84.149,84.064,84.132,14421.0
2022-03-22 11:20:00,98.94,98.94,98.81,98.89,8803.0,84.132,84.132,84.0215,84.0895,8803.0
2022-03-22 11:25:00,98.91,98.98,98.62,98.66,15485.0,84.1065,84.166,83.8599,83.8939,15485.0
2022-03-22 11:30:00,98.67,98.67,98.42,98.5,16766.0,83.9024,83.9024,83.6898,83.7579,16766.0
2022-03-22 11:35:00,98.47,98.56,98.38,98.54,14278.0,83.7324,83.8089,83.6558,83.7919,14278.0
2022-03-22 11:40:00,98.54,98.65,98.33,98.33,20502.0,83.7919,83.8854,83.6133,83.6133,20502.0
2022-03-22 11:45:00,98.33,98.35,98.02,98.13,52419.0,83.6133,83.6303,83.3497,83.4432,52419.0
2022-03-22 11:50:00,98.13,98.55,98.09,98.51,57519.0,83.4432,83.8004,83.4092,83.7664,57519.0
2022-03-22 11:55:00,98.47,98.81,98.45,98.8,21820.0,83.7324,84.0215,83.7153,84.013,21820.0
2022-03-22 12:00:00,98.81,98.82,98.31,98.4,15696.0,84.0215,84.03,83.5963,83.6728,15696.0
2022-03-22 12:05:00,98.42,98.67,98.39,98.52,11956.0,83.6898,83.9024,83.6643,83.7749,11956.0
2022-03-22 12:10:00,98.53,98.58,98.41,98.55,14233.0,83.7834,83.8259,83.6813,83.8004,14233.0
2022-03-22 12:15:00,98.56,98.73,98.53,98.69,12238.0,83.8089,83.9534,83.7834,83.9194,12238.0
2022-03-22 12:20:00,98.71,98.74,98.37,98.54,30111.0,83.9364,83.9619,83.6473,83.7919,30111.0
2022-03-22 12:25:00,98.51,98.54,98.2,98.35,55271.0,83.7664,83.7919,83.5028,83.6303,55271.0
2022-03-22 12:30:00,98.36,98.85,98.32,98.85,22421.0,83.6388,84.0555,83.6048,84.0555,22421.0
2022-03-22 12:35:00,98.83,99.01,98.8,98.96,39881.0,84.0385,84.1915,84.013,84.149,39881.0
2022-03-22 12:40:00,98.97,99.19,98.95,99.13,39390.0,84.1575,84.3446,84.1405,84.2936,39390.0
2022-03-22 12:45:00,99.15,99.15,98.99,99.06,15146.0,84.3106,84.3106,84.1745,84.2341,15146.0
2022-03-22 12:50:00,99.06,99.17,98.98,99.06,24123.0,84.2341,84.3276,84.166,84.2341,24123.0
2022-03-22 12:55:00,99.08,99.08,98.93,98.94,40543.0,84.2511,84.2511,84.1235,84.132,40543.0
2022-03-22 13:00:00,98.93,99.06,98.91,99.02,58621.0,84.1235,84.2341,84.1065,84.2,58621.0
2022-03-22 13:05:00,99.02,99.11,98.91,98.93,17989.0,84.2,84.2766,84.1065,84.1235,17989.0
2022-03-22 13:10:00,98.95,99.07,98.92,98.97,12649.0,84.1405,84.2426,84.115,84.1575,12649.0
2022-03-22 13:15:00,98.96,99.04,98.9,98.94,19942.0,84.149,84.217,84.098,84.132,19942.0
2022-03-22 13:20:00,98.92,99.14,98.82,98.99,27105.0,84.115,84.3021,84.03,84.1745,27105.0
2022-03-22 13:25:00,98.92,99.14,98.92,99.1,14487.0,84.115,84.3021,84.115,84.2681,14487.0
2022-03-22 13:30:00,99.11,99.14,98.99,99.06,12853.0,84.2766,84.3021,84.1745,84.2341,12853.0
2022-03-22 13:35:00,99.11,99.13,98.92,98.92,15746.0,84.2766,84.2936,84.115,84.115,15746.0
2022-03-22 13:40:00,98.95,99.05,98.89,98.96,9097.0,84.1405,84.2255,84.0895,84.149,9097.0
2022-03-22 13:45:00,98.96,99.08,98.93,99.03,6257.0,84.149,84.2511,84.1235,84.2085,6257.0
2022-03-22 13:50:00,99.06,99.16,99.03,99.15,12810.0,84.2341,84.3191,84.2085,84.3106,12810.0
2022-03-22 13:55:00,99.18,99.33,99.16,99.27,14804.0,84.3361,84.4636,84.3191,84.4126,14804.0
2022-03-22 14:00:00,99.29,99.32,99.14,99.2,9029.0,84.4296,84.4551,84.3021,84.3531,9029.0
2022-03-22 14:05:00,99.2,99.41,99.19,99.34,18324.0,84.3531,84.5317,84.3446,84.4721,18324.0
2022-03-22 14:10:00,99.34,99.35,99.2,99.27,12799.0,84.4721,84.4806,84.3531,84.4126,12799.0
2022-03-22 14:15:00,99.23,99.34,99.16,99.28,12824.0,84.3786,84.4721,84.3191,84.4211,12824.0
2022-03-22 14:20:00,99.28,99.28,99.11,99.12,11149.0,84.4211,84.4211,84.2766,84.2851,11149.0
2022-03-22 14:25:00,99.14,99.31,99.14,99.29,7002.0,84.3021,84.4466,84.3021,84.4296,7002.0
2022-03-22 14:30:00,99.28,99.35,99.17,99.31,15193.0,84.4211,84.4806,84.3276,84.4466,15193.0
2022-03-22 14:35:00,99.3,99.31,99.2,99.23,5736.0,84.4381,84.4466,84.3531,84.3786,5736.0
2022-03-22 14:40:00,99.23,99.3,99.19,99.3,12688.0,84.3786,84.4381,84.3446,84.4381,12688.0
2022-03-22 14:45:00,99.26,99.35,99.2,99.29,18660.0,84.4041,84.4806,84.3531,84.4296,18660.0
2022-03-22 14:50:00,99.3,99.31,99.18,99.26,15945.0,84.4381,84.4466,84.3361,84.4041,15945.0
2022-03-22 14:55:00,99.3,99.42,99.28,99.29,13678.0,84.4381,84.5402,84.4211,84.4296,13678.0
2022-03-22 15:00:00,99.29,99.41,99.26,99.28,10163.0,84.4296,84.5317,84.4041,84.4211,10163.0
2022-03-22 15:05:00,99.27,99.36,99.21,99.36,10574.0,84.4126,84.4892,84.3616,84.4892,10574.0
2022-03-22 15:10:00,99.33,99.36,99.17,99.33,12103.0,84.4636,84.4892,84.3276,84.4636,12103.0
2022-03-22 15:15:00,99.35,99.48,99.28,99.29,17540.0,84.4806,84.5912,84.4211,84.4296,17540.0
2022-03-22 15:20:00,99.28,99.34,99.16,99.29,13548.0,84.4211,84.4721,84.3191,84.4296,13548.0
2022-03-22 15:25:00,99.29,99.35,99.23,99.25,11136.0,84.4296,84.4806,84.3786,84.3956,11136.0
2022-03-22 15:30:00,99.2,99.29,99.05,99.23,21768.0,84.3531,84.4296,84.2255,84.3786,21768.0
2022-03-22 15:35:00,99.23,99.37,99.2,99.31,25020.0,84.3786,84.4977,84.3531,84.4466,25020.0
2022-03-22 15:40:00,99.3,99.66,99.23,99.61,36240.0,84.4381,84.7443,84.3786,84.7017,36240.0
2022-03-22 15:45:00,99.62,99.62,99.35,99.44,49525.0,84.7102,84.7102,84.4806,84.5572,49525.0
2022-03-22 15:50:00,99.41,99.53,99.18,99.18,45407.0,84.5317,84.6337,84.3361,84.3361,45407.0
2022-03-22 15:55:00,99.16,99.33,99.02,99.29,136236.0,84.3191,84.4636,84.2,84.4296,136236.0
2022-03-23 09:30:00,97.89,98.48,97.38,97.58,76914.0,83.9975,84.5038,83.5599,83.7315,76914.0
2022-03-23 09:35:00,97.37,97.52,97.12,97.25,39026.0,83.5513,83.68,83.3368,83.4484,39026.0
2022-03-23 09:40:00,97.14,97.34,96.69,96.9,22389.0,83.354,83.5256,82.9678,83.148,22389.0
2022-03-23 09:45:00,96.87,96.93,96.62,96.63,20551.0,83.1223,83.1738,82.9078,82.9163,20551.0
2022-03-23 09:50:00,96.64,97.14,96.44,97.11,19455.0,82.9249,83.354,82.7533,83.3282,19455.0
2022-03-23 09:55:00,97.14,97.23,96.89,97.06,14936.0,83.354,83.4312,83.1394,83.2853,14936.0
2022-03-23 10:00:00,96.95,97.02,96.75,96.84,10887.0,83.1909,83.251,83.0193,83.0965,10887.0
2022-03-23 10:05:00,96.85,97.29,96.81,97.25,12757.0,83.1051,83.4827,83.0708,83.4484,12757.0
2022-03-23 10:10:00,97.19,97.47,97.15,97.47,14404.0,83.3969,83.6371,83.3625,83.6371,14404.0
2022-03-23 10:15:00,97.54,97.82,97.48,97.82,9987.0,83.6972,83.9375,83.6457,83.9375,9987.0
2022-03-23 10:20:00,97.89,97.92,97.59,97.72,9286.0,83.9975,84.0233,83.7401,83.8517,9286.0
2022-03-23 10:25:00,97.73,97.73,97.46,97.67,5841.0,83.8602,83.8602,83.6286,83.8087,5841.0
2022-03-23 10:30:00,97.73,97.84,97.56,97.56,8854.0,83.8602,83.9546,83.7144,83.7144,8854.0
2022-03-23 10:35:00,97.48,97.69,97.46,97.62,5612.0,83.6457,83.8259,83.6286,83.7658,5612.0
2022-03-23 10:40:00,97.62,97.64,97.39,97.48,9113.0,83.7658,83.783,83.5685,83.6457,9113.0
2022-03-23 10:45:00,97.45,97.54,97.39,97.54,6294.0,83.62,83.6972,83.5685,83.6972,6294.0
2022-03-23 10:50:00,97.5,97.6,97.41,97.52,10957.0,83.6629,83.7487,83.5856,83.68,10957.0
2022-03-23 10:55:00,97.51,97.59,97.4,97.43,9708.0,83.6715,83.7401,83.5771,83.6028,9708.0
2022-03-23 11:00:00,97.49,97.79,97.43,97.77,6369.0,83.6543,83.9117,83.6028,83.8946,6369.0
2022-03-23 11:05:00,97.78,97.91,97.6,97.6,12297.0,83.9031,84.0147,83.7487,83.7487,12297.0
2022-03-23 11:10:00,97.67,97.75,97.59,97.65,5410.0,83.8087,83.8774,83.7401,83.7916,5410.0
2022-03-23 11:15:00,97.65,97.71,97.52,97.58,5857.0,83.7916,83.8431,83.68,83.7315,5857.0
2022-03-23 11:20:00,97.56,97.72,97.46,97.49,20184.0,83.7144,83.8517,83.6286,83.6543,20184.0
2022-03-23 11:25:00,97.49,97.55,97.4,97.43,8393.0,83.6543,83.7058,83.5771,83.6028,8393.0
2022-03-23 11:30:00,97.36,97.42,97.31,97.38,7092.0,83.5427,83.5942,83.4998,83.5599,7092.0
2022-03-23 11:35:00,97.38,97.47,97.28,97.3,9334.0,83.5599,83.6371,83.4741,83.4913,9334.0
2022-03-23 11:40:00,97.34,97.35,97.09,97.19,14155.0,83.5256,83.5342,83.3111,83.3969,14155.0
2022-03-23 11:45:00,97.19,97.32,96.96,97.0,14999.0,83.3969,83.5084,83.1995,83.2338,14999.0
2022-03-23 11:50:00,97.02,97.13,96.97,97.08,7717.0,83.251,83.3454,83.2081,83.3025,7717.0
2022-03-23 11:55:00,97.08,97.16,96.93,96.97,11677.0,83.3025,83.3711,83.1738,83.2081,11677.0
2022-03-23 12:00:00,96.97,97.2,96.96,97.07,7535.0,83.2081,83.4055,83.1995,83.2939,7535.0
2022-03-23 12:05:00,97.08,97.1,96.55,96.55,14076.0,83.3025,83.3196,82.8477,82.8477,14076.0
2022-03-23 12:10:00,96.58,96.6,96.2,96.33,26075.0,82.8734,82.8906,82.5474,82.6589,26075.0
2022-03-23 12:15:00,96.33,96.72,96.33,96.72,11995.0,82.6589,82.9936,82.6589,82.9936,11995.0
2022-03-23 12:20:00,96.75,96.85,96.59,96.64,8012.0,83.0193,83.1051,82.882,82.9249,8012.0
2022-03-23 12:25:00,96.63,96.63,96.44,96.48,7832.0,82.9163,82.9163,82.7533,82.7876,7832.0
2022-03-23 12:30:00,96.47,96.49,96.32,96.42,18329.0,82.7791,82.7962,82.6503,82.7361,18329.0
2022-03-23 12:35:00,96.43,96.43,96.23,96.25,12150.0,82.7447,82.7447,82.5731,82.5903,12150.0
2022-03-23 12:40:00,96.25,96.3,96.08,96.08,13511.0,82.5903,82.6332,82.4444,82.4444,13511.0
2022-03-23 12:45:00,96.1,96.2,96.09,96.14,8134.0,82.4616,82.5474,82.453,82.4959,8134.0
2022-03-23 12:50:00,96.12,96.26,96.12,96.2,10741.0,82.4787,82.5989,82.4787,82.5474,10741.0
2022-03-23 12:55:00,96.2,96.3,96.14,96.27,10884.0,82.5474,82.6332,82.4959,82.6074,10884.0
2022-03-23 13:00:00,96.24,96.36,96.2,96.29,7561.0,82.5817,82.6847,82.5474,82.6246,7561.0
2022-03-23 13:05:00,96.27,96.39,96.26,96.38,7861.0,82.6074,82.7104,82.5989,82.7018,7861.0
2022-03-23 13:10:00,96.37,96.46,96.36,96.4,8789.0,82.6932,82.7705,82.6847,82.719,8789.0
2022-03-23 13:15:00,96.48,96.52,96.4,96.5,4583.0,82.7876,82.822,82.719,82.8048,4583.0
2022-03-23 13:20:00,96.52,96.59,96.47,96.48,8112.0,82.822,82.882,82.7791,82.7876,8112.0
2022-03-23 13:25:00,96.47,96.53,96.34,96.41,9224.0,82.7791,82.8305,82.6675,82.7276,9224.0
2022-03-23 13:30:00,96.43,96.43,96.15,96.15,11165.0,82.7447,82.7447,82.5045,82.5045,11165.0
2022-03-23 13:35:00,96.16,96.27,96.13,96.19,8126.0,82.513,82.6074,82.4873,82.5388,8126.0
2022-03-23 13:40:00,96.17,96.18,95.92,95.92,11849.0,82.5216,82.5302,82.3071,82.3071,11849.0
2022-03-23 13:45:00,95.92,96.07,95.71,96.04,13299.0,82.3071,82.4358,82.1269,82.4101,13299.0
2022-03-23 13:50:00,96.0,96.37,96.0,96.37,7102.0,82.3758,82.6932,82.3758,82.6932,7102.0
2022-03-23 13:55:00,96.38,96.64,96.34,96.64,12914.0,82.7018,82.9249,82.6675,82.9249,12914.0
2022-03-23 14:00:00,96.65,96.74,96.6,96.66,15756.0,82.9335,83.0107,82.8906,82.9421,15756.0
2022-03-23 14:05:00,96.64,96.7,96.6,96.63,10010.0,82.9249,82.9764,82.8906,82.9163,10010.0
2022-03-23 14:10:00,96.64,96.65,96.52,96.52,12084.0,82.9249,82.9335,82.822,82.822,12084.0
2022-03-23 14:15:00,96.53,96.65,96.52,96.65,6732.0,82.8305,82.9335,82.822,82.9335,6732.0
2022-03-23 14:20:00,96.65,96.67,96.55,96.56,4422.0,82.9335,82.9507,82.8477,82.8563,4422.0
2022-03-23 14:25:00,96.56,96.62,96.52,96.59,9351.0,82.8563,82.9078,82.822,82.882,9351.0
2022-03-23 14:30:00,96.58,96.64,96.54,96.54,7305.0,82.8734,82.9249,82.8391,82.8391,7305.0
2022-03-23 14:35:00,96.53,96.62,96.43,96.62,6584.0,82.8305,82.9078,82.7447,82.9078,6584.0
2022-03-23 14:40:00,96.63,96.71,96.56,96.64,8018.0,82.9163,82.985,82.8563,82.9249,8018.0
2022-03-23 14:45:00,96.69,96.71,96.64,96.7,8952.0,82.9678,82.985,82.9249,82.9764,8952.0
2022-03-23 14:50:00,96.67,96.67,96.47,96.53,6070.0,82.9507,82.9507,82.7791,82.8305,6070.0
2022-03-23 14:55:00,96.54,96.58,96.33,96.35,9960.0,82.8391,82.8734,82.6589,82.6761,9960.0
2022-03-23 15:00:00,96.36,96.56,96.34,96.5,7087.0,82.6847,82.8563,82.6675,82.8048,7087.0
2022-03-23 15:05:00,96.5,96.5,96.4,96.42,7761.0,82.8048,82.8048,82.719,82.7361,7761.0
2022-03-23 15:10:00,96.4,96.49,96.39,96.44,8881.0,82.719,82.7962,82.7104,82.7533,8881.0
2022-03-23 15:15:00,96.41,96.5,96.37,96.44,10238.0,82.7276,82.8048,82.6932,82.7533,10238.0
2022-03-23 15:20:00,96.43,96.59,96.39,96.56,8310.0,82.7447,82.882,82.7104,82.8563,8310.0
2022-03-23 15:25:00,96.57,96.64,96.5,96.55,9842.0,82.8649,82.9249,82.8048,82.8477,9842.0
2022-03-23 15:30:00,96.55,96.61,96.5,96.55,15233.0,82.8477,82.8992,82.8048,82.8477,15233.0
2022-03-23 15:35:00,96.58,96.69,96.57,96.63,13028.0,82.8734,82.9678,82.8649,82.9163,13028.0
2022-03-23 15:40:00,96.66,96.78,96.5,96.77,17137.0,82.9421,83.0451,82.8048,83.0365,17137.0
2022-03-23 15:45:00,96.78,96.94,96.78,96.91,32059.0,83.0451,83.1823,83.0451,83.1566,32059.0
2022-03-23 15:50:00,96.9,96.9,96.57,96.61,40888.0,83.148,83.148,82.8649,82.8992,40888.0
2022-03-23 15:55:00,96.66,96.76,96.58,96.59,79183.0,82.9421,83.0279,82.8734,82.882,79183.0
2022-03-24 09:30:00,96.84,97.58,96.66,96.8,38864.0,83.0965,83.7315,82.9421,83.0622,38864.0
2022-03-24 09:35:00,96.93,96.93,95.58,95.62,26833.0,83.1738,83.1738,82.0154,82.0497,26833.0
2022-03-24 09:40:00,95.73,96.25,95.73,95.9,30919.0,82.1441,82.5903,82.1441,82.2899,30919.0
2022-03-24 09:45:00,95.94,96.37,95.48,95.48,37052.0,82.3243,82.6932,81.9296,81.9296,37052.0
2022-03-24 09:50:00,95.45,96.1,95.26,96.1,13794.0,81.9038,82.4616,81.7408,82.4616,13794.0
2022-03-24 09:55:00,96.23,96.38,96.05,96.14,7431.0,82.5731,82.7018,82.4187,82.4959,7431.0
2022-03-24 10:00:00,96.21,96.55,96.19,96.41,11782.0,82.556,82.8477,82.5388,82.7276,11782.0
2022-03-24 10:05:00,96.39,96.62,96.24,96.27,5571.0,82.7104,82.9078,82.5817,82.6074,5571.0
2022-03-24 10:10:00,96.19,96.33,95.94,95.95,15981.0,82.5388,82.6589,82.3243,82.3328,15981.0
2022-03-24 10:15:00,95.85,95.94,95.59,95.77,13816.0,82.247,82.3243,82.0239,82.1784,13816.0
2022-03-24 10:20:00,95.94,96.11,95.8,96.02,7303.0,82.3243,82.4701,82.2041,82.3929,7303.0
2022-03-24 10:25:00,96.02,96.11,95.89,95.94,13272.0,82.3929,82.4701,82.2814,82.3243,13272.0
2022-03-24 10:30:00,95.94,96.4,95.9,96.4,4445.0,82.3243,82.719,82.2899,82.719,4445.0
2022-03-24 10:35:00,96.42,96.54,96.16,96.22,9029.0,82.7361,82.8391,82.513,82.5645,9029.0
2022-03-24 10:40:00,96.2,96.32,96.15,96.32,5537.0,82.5474,82.6503,82.5045,82.6503,5537.0
2022-03-24 10:45:00,96.35,96.41,96.28,96.31,8368.0,82.6761,82.7276,82.616,82.6418,8368.0
2022-03-24 10:50:00,96.28,96.28,96.04,96.1,6646.0,82.616,82.616,82.4101,82.4616,6646.0
2022-03-24 10:55:00,96.1,96.23,95.99,96.23,16405.0,82.4616,82.5731,82.3672,82.5731,16405.0
2022-03-24 11:00:00,96.21,96.4,96.05,96.08,12111.0,82.556,82.719,82.4187,82.4444,12111.0
2022-03-24 11:05:00,96.08,96.27,96.08,96.19,12619.0,82.4444,82.6074,82.4444,82.5388,12619.0
2022-03-24 11:10:00,96.16,96.32,96.07,96.11,6804.0,82.513,82.6503,82.4358,82.4701,6804.0
2022-03-24 11:15:00,96.13,96.27,96.07,96.22,6916.0,82.4873,82.6074,82.4358,82.5645,6916.0
2022-03-24 11:20:00,96.25,96.29,96.15,96.21,12771.0,82.5903,82.6246,82.5045,82.556,12771.0
2022-03-24 11:25:00,96.23,96.34,96.2,96.31,4489.0,82.5731,82.6675,82.5474,82.6418,4489.0
2022-03-24 11:30:00,96.36,96.43,96.27,96.29,6155.0,82.6847,82.7447,82.6074,82.6246,6155.0
2022-03-24 11:35:00,96.27,96.42,96.26,96.39,7914.0,82.6074,82.7361,82.5989,82.7104,7914.0
2022-03-24 11:40:00,96.38,96.51,96.38,96.44,7191.0,82.7018,82.8134,82.7018,82.7533,7191.0
2022-03-24 11:45:00,96.44,96.55,96.41,96.47,7710.0,82.7533,82.8477,82.7276,82.7791,7710.0
2022-03-24 11:50:00,96.44,96.47,96.31,96.37,5052.0,82.7533,82.7791,82.6418,82.6932,5052.0
2022-03-24 11:55:00,96.4,96.48,96.33,96.4,5502.0,82.719,82.7876,82.6589,82.719,5502.0
2022-03-24 12:00:00,96.4,96.44,96.18,96.24,6187.0,82.719,82.7533,82.5302,82.5817,6187.0
2022-03-24 12:05:00,96.24,96.32,96.15,96.17,9707.0,82.5817,82.6503,82.5045,82.5216,9707.0
2022-03-24 12:10:00,96.19,96.25,96.13,96.18,5266.0,82.5388,82.5903,82.4873,82.5302,5266.0
2022-03-24 12:15:00,96.17,96.21,95.93,96.15,21130.0,82.5216,82.556,82.3157,82.5045,21130.0
2022-03-24 12:20:00,96.11,96.18,96.06,96.13,5555.0,82.4701,82.5302,82.4272,82.4873,5555.0
2022-03-24 12:25:00,96.1,96.12,96.04,96.09,7359.0,82.4616,82.4787,82.4101,82.453,7359.0
2022-03-24 12:30:00,96.05,96.16,96.05,96.09,4042.0,82.4187,82.513,82.4187,82.453,4042.0
2022-03-24 12:35:00,96.09,96.42,96.04,96.41,8379.0,82.453,82.7361,82.4101,82.7276,8379.0
2022-03-24 12:40:00,96.38,96.63,96.35,96.36,15917.0,82.7018,82.9163,82.6761,82.6847,15917.0
2022-03-24 12:45:00,96.41,96.41,96.07,96.09,15724.0,82.7276,82.7276,82.4358,82.453,15724.0
2022-03-24 12:50:00,96.11,96.21,96.07,96.12,14570.0,82.4701,82.556,82.4358,82.4787,14570.0
2022-03-24 12:55:00,96.13,96.31,96.11,96.2,11014.0,82.4873,82.6418,82.4701,82.5474,11014.0
2022-03-24 13:00:00,96.2,96.32,96.12,96.14,9710.0,82.5474,82.6503,82.4787,82.4959,9710.0
2022-03-24 13:05:00,96.14,96.35,96.14,96.14,13756.0,82.4959,82.6761,82.4959,82.4959,13756.0
2022-03-24 13:10:00,96.19,96.38,96.19,96.3,5400.0,82.5388,82.7018,82.5388,82.6332,5400.0
2022-03-24 13:15:00,96.25,96.51,96.24,96.51,13815.0,82.5903,82.8134,82.5817,82.8134,13815.0
2022-03-24 13:20:00,96.48,96.55,96.42,96.51,4962.0,82.7876,82.8477,82.7361,82.8134,4962.0
2022-03-24 13:25:00,96.52,96.61,96.51,96.61,7286.0,82.822,82.8992,82.8134,82.8992,7286.0
2022-03-24 13:30:00,96.59,96.66,96.45,96.48,7374.0,82.882,82.9421,82.7619,82.7876,7374.0
2022-03-24 13:35:00,96.41,96.5,96.34,96.43,6642.0,82.7276,82.8048,82.6675,82.7447,6642.0
2022-03-24 13:40:00,96.46,96.54,96.44,96.5,5638.0,82.7705,82.8391,82.7533,82.8048,5638.0
2022-03-24 13:45:00,96.48,96.62,96.47,96.59,8050.0,82.7876,82.9078,82.7791,82.882,8050.0
2022-03-24 13:50:00,96.59,96.73,96.56,96.71,11223.0,82.882,83.0022,82.8563,82.985,11223.0
2022-03-24 13:55:00,96.69,96.72,96.57,96.67,5247.0,82.9678,82.9936,82.8649,82.9507,5247.0
2022-03-24 14:00:00,96.7,97.0,96.68,96.98,21530.0,82.9764,83.2338,82.9592,83.2167,21530.0
2022-03-24 14:05:00,96.98,96.98,96.6,96.61,17577.0,83.2167,83.2167,82.8906,82.8992,17577.0
2022-03-24 14:10:00,96.64,96.64,96.52,96.56,4171.0,82.9249,82.9249,82.822,82.8563,4171.0
2022-03-24 14:15:00,96.57,96.62,96.53,96.55,4102.0,82.8649,82.9078,82.8305,82.8477,4102.0
2022-03-24 14:20:00,96.53,96.54,96.4,96.53,5473.0,82.8305,82.8391,82.719,82.8305,5473.0
2022-03-24 14:25:00,96.53,96.58,96.4,96.47,5415.0,82.8305,82.8734,82.719,82.7791,5415.0
2022-03-24 14:30:00,96.47,96.48,96.36,96.47,16812.0,82.7791,82.7876,82.6847,82.7791,16812.0
2022-03-24 14:35:00,96.45,96.46,96.38,96.46,3713.0,82.7619,82.7705,82.7018,82.7705,3713.0
2022-03-24 14:40:00,96.45,96.56,96.4,96.51,5401.0,82.7619,82.8563,82.719,82.8134,5401.0
2022-03-24 14:45:00,96.56,96.56,96.43,96.46,5648.0,82.8563,82.8563,82.7447,82.7705,5648.0
2022-03-24 14:50:00,96.48,96.65,96.46,96.65,7485.0,82.7876,82.9335,82.7705,82.9335,7485.0
2022-03-24 14:55:00,96.64,96.74,96.64,96.66,6235.0,82.9249,83.0107,82.9249,82.9421,6235.0
2022-03-24 15:00:00,96.63,96.68,96.55,96.66,6207.0,82.9163,82.9592,82.8477,82.9421,6207.0
2022-03-24 15:05:00,96.66,96.78,96.62,96.76,8343.0,82.9421,83.0451,82.9078,83.0279,8343.0
2022-03-24 15:10:00,96.72,96.73,96.56,96.57,9619.0,82.9936,83.0022,82.8563,82.8649,9619.0
2022-03-24 15:15:00,96.56,96.6,96.45,96.57,9081.0,82.8563,82.8906,82.7619,82.8649,9081.0
2022-03-24 15:20:00,96.6,96.76,96.57,96.76,7603.0,82.8906,83.0279,82.8649,83.0279,7603.0
2022-03-24 15:25:00,96.76,96.82,96.65,96.65,9055.0,83.0279,83.0794,82.9335,82.9335,9055.0
2022-03-24 15:30:00,96.66,96.69,96.47,96.56,14643.0,82.9421,82.9678,82.7791,82.8563,14643.0
2022-03-24 15:35:00,96.55,96.55,96.44,96.52,15613.0,82.8477,82.8477,82.7533,82.822,15613.0
2022-03-24 15:40:00,96.54,96.54,96.4,96.5,14829.0,82.8391,82.8391,82.719,82.8048,14829.0
2022-03-24 15:45:00,96.5,96.64,96.48,96.53,26920.0,82.8048,82.9249,82.7876,82.8305,26920.0
2022-03-24 15:50:00,96.55,96.69,96.53,96.55,36278.0,82.8477,82.9678,82.8305,82.8477,36278.0
2022-03-24 15:55:00,96.54,96.72,96.51,96.72,102709.0,82.8391,82.9936,82.8134,82.9936,102709.0
2022-03-25 09:30:00,97.2,97.38,96.28,96.32,28231.0,83.4055,83.5599,82.616,82.6503,28231.0
2022-03-25 09:35:00,96.44,96.53,95.76,95.76,9481.0,82.7533,82.8305,82.1698,82.1698,9481.0
2022-03-25 09:40:00,95.76,95.78,95.34,95.36,28054.0,82.1698,82.187,81.8094,81.8266,28054.0
2022-03-25 09:45:00,95.5,95.51,95.19,95.29,17796.0,81.9467,81.9553,81.6807,81.7665,17796.0
2022-03-25 09:50:00,95.33,95.38,95.01,95.27,18120.0,81.8008,81.8437,81.5263,81.7494,18120.0
2022-03-25 09:55:00,95.33,95.34,95.16,95.29,16548.0,81.8008,81.8094,81.655,81.7665,16548.0
2022-03-25 10:00:00,95.36,95.6,95.27,95.53,41526.0,81.8266,82.0325,81.7494,81.9725,41526.0
2022-03-25 10:05:00,95.45,95.55,95.18,95.27,12801.0,81.9038,81.9896,81.6721,81.7494,12801.0
2022-03-25 10:10:00,95.28,95.32,94.88,95.01,32879.0,81.7579,81.7923,81.4147,81.5263,32879.0
2022-03-25 10:15:00,95.01,95.38,94.98,95.38,15815.0,81.5263,81.8437,81.5005,81.8437,15815.0
2022-03-25 10:20:00,95.38,95.71,95.38,95.59,10111.0,81.8437,82.1269,81.8437,82.0239,10111.0
2022-03-25 10:25:00,95.6,95.63,95.35,95.35,5982.0,82.0325,82.0583,81.818,81.818,5982.0
2022-03-25 10:30:00,95.34,95.89,95.34,95.85,15700.0,81.8094,82.2814,81.8094,82.247,15700.0
2022-03-25 10:35:00,95.9,96.01,95.87,95.98,5748.0,82.2899,82.3843,82.2642,82.3586,5748.0
2022-03-25 10:40:00,96.02,96.18,95.99,96.02,7309.0,82.3929,82.5302,82.3672,82.3929,7309.0
2022-03-25 10:45:00,95.97,96.28,95.95,96.22,6898.0,82.35,82.616,82.3328,82.5645,6898.0
2022-03-25 10:50:00,96.24,96.39,96.17,96.23,8050.0,82.5817,82.7104,82.5216,82.5731,8050.0
2022-03-25 10:55:00,96.26,96.42,96.26,96.38,8331.0,82.5989,82.7361,82.5989,82.7018,8331.0
2022-03-25 11:00:00,96.37,96.42,96.14,96.28,11424.0,82.6932,82.7361,82.4959,82.616,11424.0
2022-03-25 11:05:00,96.23,96.27,96.01,96.02,6309.0,82.5731,82.6074,82.3843,82.3929,6309.0
2022-03-25 11:10:00,96.06,96.06,95.83,95.88,9916.0,82.4272,82.4272,82.2299,82.2728,9916.0
2022-03-25 11:15:00,95.88,95.98,95.75,95.81,7800.0,82.2728,82.3586,82.1612,82.2127,7800.0
2022-03-25 11:20:00,95.81,95.88,95.61,95.61,5694.0,82.2127,82.2728,82.0411,82.0411,5694.0
2022-03-25 11:25:00,95.63,95.66,95.34,95.52,9945.0,82.0583,82.084,81.8094,81.9639,9945.0
2022-03-25 11:30:00,95.57,95.81,95.57,95.81,8684.0,82.0068,82.2127,82.0068,82.2127,8684.0
2022-03-25 11:35:00,95.88,95.89,95.65,95.77,6645.0,82.2728,82.2814,82.0754,82.1784,6645.0
2022-03-25 11:40:00,95.78,95.95,95.74,95.95,4631.0,82.187,82.3328,82.1527,82.3328,4631.0
2022-03-25 11:45:00,95.98,95.98,95.86,95.86,3396.0,82.3586,82.3586,82.2556,82.2556,3396.0
2022-03-25 11:50:00,95.82,96.06,95.74,95.91,6170.0,82.2213,82.4272,82.1527,82.2985,6170.0
2022-03-25 11:55:00,95.93,95.98,95.69,95.79,8684.0,82.3157,82.3586,82.1097,82.1956,8684.0
2022-03-25 12:00:00,95.76,95.79,95.65,95.73,8080.0,82.1698,82.1956,82.0754,82.1441,8080.0
2022-03-25 12:05:00,95.76,95.98,95.76,95.91,3546.0,82.1698,82.3586,82.1698,82.2985,3546.0
2022-03-25 12:10:00,95.91,95.97,95.85,95.94,3066.0,82.2985,82.35,82.247,82.3243,3066.0
2022-03-25 12:15:00,95.98,96.03,95.9,96.03,6624.0,82.3586,82.4015,82.2899,82.4015,6624.0
2022-03-25 12:20:00,96.01,96.01,95.86,95.98,3563.0,82.3843,82.3843,82.2556,82.3586,3563.0
2022-03-25 12:25:00,95.97,96.03,95.8,96.0,11785.0,82.35,82.4015,82.2041,82.3758,11785.0
2022-03-25 12:30:00,95.98,96.01,95.83,95.96,5743.0,82.3586,82.3843,82.2299,82.3414,5743.0
2022-03-25 12:35:00,95.93,95.98,95.84,95.9,4303.0,82.3157,82.3586,82.2385,82.2899,4303.0
2022-03-25 12:40:00,95.95,96.09,95.92,96.09,3846.0,82.3328,82.453,82.3071,82.453,3846.0
2022-03-25 12:45:00,96.07,96.21,96.04,96.13,6770.0,82.4358,82.556,82.4101,82.4873,6770.0
2022-03-25 12:50:00,96.17,96.22,96.01,96.07,6321.0,82.5216,82.5645,82.3843,82.4358,6321.0
2022-03-25 12:55:00,96.02,96.05,95.96,95.98,4091.0,82.3929,82.4187,82.3414,82.3586,4091.0
2022-03-25 13:00:00,95.98,96.14,95.88,96.14,25072.0,82.3586,82.4959,82.2728,82.4959,25072.0
2022-03-25 13:05:00,96.1,96.14,96.05,96.1,2252.0,82.4616,82.4959,82.4187,82.4616,2252.0
2022-03-25 13:10:00,96.06,96.11,96.0,96.06,3525.0,82.4272,82.4701,82.3758,82.4272,3525.0
2022-03-25 13:15:00,96.1,96.24,96.02,96.21,5723.0,82.4616,82.5817,82.3929,82.556,5723.0
2022-03-25 13:20:00,96.25,96.25,95.92,95.92,2560.0,82.5903,82.5903,82.3071,82.3071,2560.0
2022-03-25 13:25:00,95.96,96.07,95.91,96.07,4412.0,82.3414,82.4358,82.2985,82.4358,4412.0
2022-03-25 13:30:00,96.13,96.18,96.04,96.14,3071.0,82.4873,82.5302,82.4101,82.4959,3071.0
2022-03-25 13:35:00,96.17,96.37,96.11,96.33,7997.0,82.5216,82.6932,82.4701,82.6589,7997.0
2022-03-25 13:40:00,96.3,96.32,96.17,96.27,4754.0,82.6332,82.6503,82.5216,82.6074,4754.0
2022-03-25 13:45:00,96.25,96.28,96.2,96.26,3233.0,82.5903,82.616,82.5474,82.5989,3233.0
2022-03-25 13:50:00,96.29,96.3,96.21,96.23,4611.0,82.6246,82.6332,82.556,82.5731,4611.0
2022-03-25 13:55:00,96.23,96.35,96.23,96.34,7555.0,82.5731,82.6761,82.5731,82.6675,7555.0
2022-03-25 14:00:00,96.31,96.42,96.27,96.27,5638.0,82.6418,82.7361,82.6074,82.6074,5638.0
2022-03-25 14:05:00,96.24,96.24,96.13,96.23,5110.0,82.5817,82.5817,82.4873,82.5731,5110.0
2022-03-25 14:10:00,96.23,96.25,96.13,96.19,2839.0,82.5731,82.5903,82.4873,82.5388,2839.0
2022-03-25 14:15:00,96.17,96.41,96.12,96.35,26552.0,82.5216,82.7276,82.4787,82.6761,26552.0
2022-03-25 14:20:00,96.34,96.46,96.3,96.34,38844.0,82.6675,82.7705,82.6332,82.6675,38844.0
2022-03-25 14:25:00,96.32,96.35,96.23,96.24,8859.0,82.6503,82.6761,82.5731,82.5817,8859.0
2022-03-25 14:30:00,96.26,96.27,96.14,96.19,11432.0,82.5989,82.6074,82.4959,82.5388,11432.0
2022-03-25 14:35:00,96.19,96.19,96.03,96.05,10827.0,82.5388,82.5388,82.4015,82.4187,10827.0
2022-03-25 14:40:00,96.01,96.1,95.98,96.09,14270.0,82.3843,82.4616,82.3586,82.453,14270.0
2022-03-25 14:45:00,96.09,96.14,96.04,96.06,10264.0,82.453,82.4959,82.4101,82.4272,10264.0
2022-03-25 14:50:00,96.08,96.13,96.06,96.08,2739.0,82.4444,82.4873,82.4272,82.4444,2739.0
2022-03-25 14:55:00,96.08,96.13,95.95,96.05,14718.0,82.4444,82.4873,82.3328,82.4187,14718.0
2022-03-25 15:00:00,96.01,96.02,95.84,95.92,7073.0,82.3843,82.3929,82.2385,82.3071,7073.0
2022-03-25 15:05:00,95.92,95.97,95.76,95.82,17077.0,82.3071,82.35,82.1698,82.2213,17077.0
2022-03-25 15:10:00,95.83,96.01,95.82,95.96,8415.0,82.2299,82.3843,82.2213,82.3414,8415.0
2022-03-25 15:15:00,95.96,96.0,95.85,95.87,9323.0,82.3414,82.3758,82.247,82.2642,9323.0
2022-03-25 15:20:00,95.89,95.89,95.71,95.79,23045.0,82.2814,82.2814,82.1269,82.1956,23045.0
2022-03-25 15:25:00,95.8,95.81,95.66,95.66,7089.0,82.2041,82.2127,82.084,82.084,7089.0
2022-03-25 15:30:00,95.66,95.68,95.55,95.67,16517.0,82.084,82.1012,81.9896,82.0926,16517.0
2022-03-25 15:35:00,95.67,95.69,95.57,95.57,17722.0,82.0926,82.1097,82.0068,82.0068,17722.0
2022-03-25 15:40:00,95.57,95.81,95.56,95.68,16379.0,82.0068,82.2127,81.9982,82.1012,16379.0
2022-03-25 15:45:00,95.69,95.94,95.69,95.83,27034.0,82.1097,82.3243,82.1097,82.2299,27034.0
2022-03-25 15:50:00,95.81,96.03,95.71,96.0,32293.0,82.2127,82.4015,82.1269,82.3758,32293.0
2022-03-25 15:55:00,96.01,96.32,96.01,96.27,113191.0,82.3843,82.6503,82.3843,82.6074,113191.0
2022-03-28 09:30:00,96.46,96.93,96.08,96.48,76732.0,82.7705,83.1738,82.4444,82.7876,76732.0
2022-03-28 09:35:00,96.48,96.71,96.3,96.51,15030.0,82.7876,82.985,82.6332,82.8134,15030.0
2022-03-28 09:40:00,96.41,96.41,95.37,95.55,39179.0,82.7276,82.7276,81.8352,81.9896,39179.0
2022-03-28 09:45:00,95.55,95.68,95.28,95.28,25309.0,81.9896,82.1012,81.7579,81.7579,25309.0
2022-03-28 09:50:00,95.32,95.95,95.32,95.92,9898.0,81.7923,82.3328,81.7923,82.3071,9898.0
2022-03-28 09:55:00,95.83,95.97,95.71,95.97,7245.0,82.2299,82.35,82.1269,82.35,7245.0
2022-03-28 10:00:00,96.08,96.17,95.56,96.0,9699.0,82.4444,82.5216,81.9982,82.3758,9699.0
2022-03-28 10:05:00,96.0,96.23,95.87,95.94,7951.0,82.3758,82.5731,82.2642,82.3243,7951.0
2022-03-28 10:10:00,96.05,96.11,95.9,95.95,6080.0,82.4187,82.4701,82.2899,82.3328,6080.0
2022-03-28 10:15:00,95.99,96.06,95.78,95.9,7148.0,82.3672,82.4272,82.187,82.2899,7148.0
2022-03-28 10:20:00,95.94,95.94,95.72,95.84,5571.0,82.3243,82.3243,82.1355,82.2385,5571.0
2022-03-28 10:25:00,95.78,95.84,95.56,95.64,10914.0,82.187,82.2385,81.9982,82.0668,10914.0
2022-03-28 10:30:00,95.65,95.73,95.24,95.35,21733.0,82.0754,82.1441,81.7236,81.818,21733.0
2022-03-28 10:35:00,95.36,95.47,95.25,95.31,17036.0,81.8266,81.921,81.7322,81.7837,17036.0
2022-03-28 10:40:00,95.31,95.64,95.26,95.63,9600.0,81.7837,82.0668,81.7408,82.0583,9600.0
2022-03-28 10:45:00,95.72,95.91,95.68,95.8,9831.0,82.1355,82.2985,82.1012,82.2041,9831.0
2022-03-28 10:50:00,95.78,96.16,95.78,96.06,35231.0,82.187,82.513,82.187,82.4272,35231.0
2022-03-28 10:55:00,96.05,96.11,95.9,96.06,6604.0,82.4187,82.4701,82.2899,82.4272,6604.0
2022-03-28 11:00:00,96.11,96.14,95.83,96.04,12416.0,82.4701,82.4959,82.2299,82.4101,12416.0
2022-03-28 11:05:00,96.09,96.1,95.92,96.05,12407.0,82.453,82.4616,82.3071,82.4187,12407.0
2022-03-28 11:10:00,96.07,96.12,95.97,95.97,2476.0,82.4358,82.4787,82.35,82.35,2476.0
2022-03-28 11:15:00,95.97,96.05,95.91,95.96,5368.0,82.35,82.4187,82.2985,82.3414,5368.0
2022-03-28 11:20:00,95.96,95.97,95.84,95.95,6536.0,82.3414,82.35,82.2385,82.3328,6536.0
2022-03-28 11:25:00,95.95,96.08,95.7,96.08,8431.0,82.3328,82.4444,82.1183,82.4444,8431.0
2022-03-28 11:30:00,96.08,96.12,95.81,95.9,5271.0,82.4444,82.4787,82.2127,82.2899,5271.0
2022-03-28 11:35:00,95.86,95.86,95.55,95.64,6815.0,82.2556,82.2556,81.9896,82.0668,6815.0
2022-03-28 11:40:00,95.57,96.0,95.53,95.94,6357.0,82.0068,82.3758,81.9725,82.3243,6357.0
2022-03-28 11:45:00,95.96,96.01,95.72,95.73,7706.0,82.3414,82.3843,82.1355,82.1441,7706.0
2022-03-28 11:50:00,95.68,95.8,95.6,95.72,5973.0,82.1012,82.2041,82.0325,82.1355,5973.0
2022-03-28 11:55:00,95.68,95.68,95.4,95.48,11087.0,82.1012,82.1012,81.8609,81.9296,11087.0
2022-03-28 12:00:00,95.51,95.68,95.51,95.64,2820.0,81.9553,82.1012,81.9553,82.0668,2820.0
2022-03-28 12:05:00,95.62,95.76,95.51,95.52,28182.0,82.0497,82.1698,81.9553,81.9639,28182.0
2022-03-28 12:10:00,95.47,95.51,95.4,95.5,11643.0,81.921,81.9553,81.8609,81.9467,11643.0
2022-03-28 12:15:00,95.54,95.63,95.38,95.43,7786.0,81.981,82.0583,81.8437,81.8866,7786.0
2022-03-28 12:20:00,95.45,95.6,95.44,95.56,2852.0,81.9038,82.0325,81.8952,81.9982,2852.0
2022-03-28 12:25:00,95.54,95.59,95.45,95.45,2074.0,81.981,82.0239,81.9038,81.9038,2074.0
2022-03-28 12:30:00,95.57,95.58,95.49,95.56,2235.0,82.0068,82.0154,81.9381,81.9982,2235.0
2022-03-28 12:35:00,95.61,95.65,95.53,95.59,4449.0,82.0411,82.0754,81.9725,82.0239,4449.0
2022-03-28 12:40:00,95.59,95.62,95.52,95.53,4330.0,82.0239,82.0497,81.9639,81.9725,4330.0
2022-03-28 12:45:00,95.53,95.53,95.4,95.49,5072.0,81.9725,81.9725,81.8609,81.9381,5072.0
2022-03-28 12:50:00,95.52,95.79,95.44,95.79,31248.0,81.9639,82.1956,81.8952,82.1956,31248.0
2022-03-28 12:55:00,95.82,95.82,95.71,95.74,10024.0,82.2213,82.2213,82.1269,82.1527,10024.0
2022-03-28 13:00:00,95.77,95.96,95.77,95.93,13271.0,82.1784,82.3414,82.1784,82.3157,13271.0
2022-03-28 13:05:00,95.93,95.96,95.69,95.71,14761.0,82.3157,82.3414,82.1097,82.1269,14761.0
2022-03-28 13:10:00,95.69,95.79,95.68,95.74,7073.0,82.1097,82.1956,82.1012,82.1527,7073.0
2022-03-28 13:15:00,95.76,95.79,95.66,95.71,4990.0,82.1698,82.1956,82.084,82.1269,4990.0
2022-03-28 13:20:00,95.74,95.87,95.74,95.85,4951.0,82.1527,82.2642,82.1527,82.247,4951.0
2022-03-28 13:25:00,95.83,95.85,95.66,95.69,35628.0,82.2299,82.247,82.084,82.1097,35628.0
2022-03-28 13:30:00,95.68,95.75,95.62,95.66,11723.0,82.1012,82.1612,82.0497,82.084,11723.0
2022-03-28 13:35:00,95.67,95.71,95.41,95.57,17943.0,82.0926,82.1269,81.8695,82.0068,17943.0
2022-03-28 13:40:00,95.57,95.59,95.31,95.36,13626.0,82.0068,82.0239,81.7837,81.8266,13626.0
2022-03-28 13:45:00,95.38,95.47,95.33,95.47,9262.0,81.8437,81.921,81.8008,81.921,9262.0
2022-03-28 13:50:00,95.45,95.47,95.32,95.37,19633.0,81.9038,81.921,81.7923,81.8352,19633.0
2022-03-28 13:55:00,95.37,95.4,95.3,95.36,10265.0,81.8352,81.8609,81.7751,81.8266,10265.0
2022-03-28 14:00:00,95.38,95.45,95.33,95.41,11136.0,81.8437,81.9038,81.8008,81.8695,11136.0
2022-03-28 14:05:00,95.36,95.42,95.32,95.42,15065.0,81.8266,81.8781,81.7923,81.8781,15065.0
2022-03-28 14:10:00,95.42,95.42,95.28,95.38,22908.0,81.8781,81.8781,81.7579,81.8437,22908.0
2022-03-28 14:15:00,95.38,95.39,95.18,95.26,19315.0,81.8437,81.8523,81.6721,81.7408,19315.0
2022-03-28 14:20:00,95.28,95.3,95.22,95.26,6582.0,81.7579,81.7751,81.7065,81.7408,6582.0
2022-03-28 14:25:00,95.23,95.41,95.23,95.3,19859.0,81.715,81.8695,81.715,81.7751,19859.0
2022-03-28 14:30:00,95.31,95.45,95.31,95.41,13003.0,81.7837,81.9038,81.7837,81.8695,13003.0
2022-03-28 14:35:00,95.39,95.4,95.31,95.4,11268.0,81.8523,81.8609,81.7837,81.8609,11268.0
2022-03-28 14:40:00,95.39,95.57,95.35,95.51,16878.0,81.8523,82.0068,81.818,81.9553,16878.0
2022-03-28 14:45:00,95.5,95.64,95.49,95.58,44446.0,81.9467,82.0668,81.9381,82.0154,44446.0
2022-03-28 14:50:00,95.58,95.76,95.56,95.73,9797.0,82.0154,82.1698,81.9982,82.1441,9797.0
2022-03-28 14:55:00,95.73,95.87,95.69,95.8,15603.0,82.1441,82.2642,82.1097,82.2041,15603.0
2022-03-28 15:00:00,95.8,96.03,95.73,95.99,16245.0,82.2041,82.4015,82.1441,82.3672,16245.0
2022-03-28 15:05:00,96.01,96.11,96.0,96.06,7825.0,82.3843,82.4701,82.3758,82.4272,7825.0
2022-03-28 15:10:00,96.06,96.14,96.02,96.1,11207.0,82.4272,82.4959,82.3929,82.4616,11207.0
2022-03-28 15:15:00,96.12,96.12,96.0,96.05,13865.0,82.4787,82.4787,82.3758,82.4187,13865.0
2022-03-28 15:20:00,96.06,96.12,96.02,96.1,15775.0,82.4272,82.4787,82.3929,82.4616,15775.0
2022-03-28 15:25:00,96.11,96.14,96.07,96.14,15293.0,82.4701,82.4959,82.4358,82.4959,15293.0
2022-03-28 15:30:00,96.12,96.23,96.01,96.13,50767.0,82.4787,82.5731,82.3843,82.4873,50767.0
2022-03-28 15:35:00,96.13,96.23,96.08,96.23,25470.0,82.4873,82.5731,82.4444,82.5731,25470.0
2022-03-28 15:40:00,96.22,96.26,96.11,96.26,24467.0,82.5645,82.5989,82.4701,82.5989,24467.0
2022-03-28 15:45:00,96.25,96.45,96.23,96.45,31357.0,82.5903,82.7619,82.5731,82.7619,31357.0
2022-03-28 15:50:00,96.45,96.51,96.28,96.48,28850.0,82.7619,82.8134,82.616,82.7876,28850.0
2022-03-28 15:55:00,96.48,96.8,96.44,96.73,111250.0,82.7876,83.0622,82.7533,83.0022,111250.0
2022-03-29 09:30:00,98.21,98.89,97.74,98.82,97334.0,84.2721,84.8556,83.8688,84.7955,97334.0
2022-03-29 09:35:00,98.83,99.08,98.4,98.88,39944.0,84.8041,85.0186,84.4351,84.847,39944.0
2022-03-29 09:40:00,98.91,99.5,98.91,99.19,37427.0,84.8728,85.379,84.8728,85.113,37427.0
2022-03-29 09:45:00,99.27,99.44,98.73,98.73,24271.0,85.1817,85.3276,84.7183,84.7183,24271.0
2022-03-29 09:50:00,98.7,99.16,98.69,98.79,16833.0,84.6926,85.0873,84.684,84.7698,16833.0
2022-03-29 09:55:00,98.84,98.9,97.92,97.92,21033.0,84.8127,84.8642,84.0233,84.0233,21033.0
2022-03-29 10:00:00,97.98,98.22,97.59,97.59,85832.0,84.0748,84.2807,83.7401,83.7401,85832.0
2022-03-29 10:05:00,97.6,97.79,97.41,97.7,24330.0,83.7487,83.9117,83.5856,83.8345,24330.0
2022-03-29 10:10:00,97.73,98.0,97.59,97.66,11123.0,83.8602,84.0919,83.7401,83.8002,11123.0
2022-03-29 10:15:00,97.66,97.66,97.37,97.4,18189.0,83.8002,83.8002,83.5513,83.5771,18189.0
2022-03-29 10:20:00,97.42,97.9,97.42,97.82,11034.0,83.5942,84.0061,83.5942,83.9375,11034.0
2022-03-29 10:25:00,97.94,98.55,97.94,98.55,15013.0,84.0404,84.5639,84.0404,84.5639,15013.0
2022-03-29 10:30:00,98.55,98.81,98.45,98.79,16240.0,84.5639,84.787,84.4781,84.7698,16240.0
2022-03-29 10:35:00,98.8,99.14,98.67,99.1,34004.0,84.7784,85.0701,84.6668,85.0358,34004.0
2022-03-29 10:40:00,99.1,99.18,98.87,98.97,14120.0,85.0358,85.1045,84.8384,84.9243,14120.0
2022-03-29 10:45:00,99.0,99.16,98.88,98.94,19992.0,84.95,85.0873,84.847,84.8985,19992.0
2022-03-29 10:50:00,98.96,99.16,98.96,99.02,11515.0,84.9157,85.0873,84.9157,84.9672,11515.0
2022-03-29 10:55:00,99.02,99.25,98.94,99.2,19952.0,84.9672,85.1645,84.8985,85.1216,19952.0
2022-03-29 11:00:00,99.26,99.79,99.26,99.79,55927.0,85.1731,85.6279,85.1731,85.6279,55927.0
2022-03-29 11:05:00,99.79,99.94,99.71,99.88,31134.0,85.6279,85.7566,85.5592,85.7051,31134.0
2022-03-29 11:10:00,99.88,99.94,99.76,99.91,24881.0,85.7051,85.7566,85.6021,85.7308,24881.0
2022-03-29 11:15:00,99.89,99.92,99.78,99.82,13698.0,85.7137,85.7394,85.6193,85.6536,13698.0
2022-03-29 11:20:00,99.86,99.89,99.5,99.75,21324.0,85.6879,85.7137,85.379,85.5936,21324.0
2022-03-29 11:25:00,99.75,99.97,99.67,99.83,11417.0,85.5936,85.7823,85.5249,85.6622,11417.0
2022-03-29 11:30:00,99.83,99.98,99.62,99.69,14241.0,85.6622,85.7909,85.482,85.5421,14241.0
2022-03-29 11:35:00,99.7,99.76,99.64,99.74,10276.0,85.5507,85.6021,85.4992,85.585,10276.0
2022-03-29 11:40:00,99.74,99.74,99.56,99.66,8303.0,85.585,85.585,85.4305,85.5163,8303.0
2022-03-29 11:45:00,99.66,99.7,99.55,99.67,7838.0,85.5163,85.5507,85.4219,85.5249,7838.0
2022-03-29 11:50:00,99.69,99.73,99.6,99.63,11819.0,85.5421,85.5764,85.4648,85.4906,11819.0
2022-03-29 11:55:00,99.65,99.69,99.5,99.55,8346.0,85.5077,85.5421,85.379,85.4219,8346.0
2022-03-29 12:00:00,99.64,99.71,99.53,99.71,6422.0,85.4992,85.5592,85.4048,85.5592,6422.0
2022-03-29 12:05:00,99.71,99.75,99.54,99.6,10152.0,85.5592,85.5936,85.4134,85.4648,10152.0
2022-03-29 12:10:00,99.64,99.69,99.47,99.68,7903.0,85.4992,85.5421,85.3533,85.5335,7903.0
2022-03-29 12:15:00,99.67,99.74,99.56,99.71,7134.0,85.5249,85.585,85.4305,85.5592,7134.0
2022-03-29 12:20:00,99.73,99.77,99.61,99.67,5848.0,85.5764,85.6107,85.4734,85.5249,5848.0
2022-03-29 12:25:00,99.67,99.79,99.62,99.79,8874.0,85.5249,85.6279,85.482,85.6279,8874.0
2022-03-29 12:30:00,99.8,99.83,99.48,99.52,7101.0,85.6365,85.6622,85.3619,85.3962,7101.0
2022-03-29 12:35:00,99.56,99.61,99.5,99.59,4413.0,85.4305,85.4734,85.379,85.4563,4413.0
2022-03-29 12:40:00,99.59,99.83,99.55,99.8,9402.0,85.4563,85.6622,85.4219,85.6365,9402.0
2022-03-29 12:45:00,99.82,99.89,99.78,99.83,10808.0,85.6536,85.7137,85.6193,85.6622,10808.0
2022-03-29 12:50:00,99.84,99.87,99.51,99.67,38002.0,85.6708,85.6965,85.3876,85.5249,38002.0
2022-03-29 12:55:00,99.66,99.7,99.6,99.67,5386.0,85.5163,85.5507,85.4648,85.5249,5386.0
2022-03-29 13:00:00,99.64,99.64,99.52,99.58,4018.0,85.4992,85.4992,85.3962,85.4477,4018.0
2022-03-29 13:05:00,99.58,99.7,99.58,99.7,5535.0,85.4477,85.5507,85.4477,85.5507,5535.0
2022-03-29 13:10:00,99.74,99.85,99.71,99.79,9302.0,85.585,85.6794,85.5592,85.6279,9302.0
2022-03-29 13:15:00,99.79,99.98,99.75,99.91,12245.0,85.6279,85.7909,85.5936,85.7308,12245.0
2022-03-29 13:20:00,99.92,99.92,99.78,99.89,13883.0,85.7394,85.7394,85.6193,85.7137,13883.0
2022-03-29 13:25:00,99.89,100.11,99.84,99.88,33441.0,85.7137,85.9025,85.6708,85.7051,33441.0
2022-03-29 13:30:00,99.88,99.93,99.68,99.73,5267.0,85.7051,85.748,85.5335,85.5764,5267.0
2022-03-29 13:35:00,99.74,99.96,99.73,99.94,11474.0,85.585,85.7738,85.5764,85.7566,11474.0
2022-03-29 13:40:00,99.93,100.08,99.9,100.05,17132.0,85.748,85.8767,85.7223,85.851,17132.0
2022-03-29 13:45:00,100.03,100.13,99.93,100.07,11930.0,85.8338,85.9196,85.748,85.8681,11930.0
2022-03-29 13:50:00,100.11,100.15,100.04,100.04,18936.0,85.9025,85.9368,85.8424,85.8424,18936.0
2022-03-29 13:55:00,100.05,100.33,99.96,100.27,15027.0,85.851,86.0912,85.7738,86.0398,15027.0
2022-03-29 14:00:00,100.34,100.6,100.34,100.53,11416.0,86.0998,86.3229,86.0998,86.2629,11416.0
2022-03-29 14:05:00,100.57,100.58,100.45,100.53,12807.0,86.2972,86.3058,86.1942,86.2629,12807.0
2022-03-29 14:10:00,100.53,100.6,100.41,100.5,16483.0,86.2629,86.3229,86.1599,86.2371,16483.0
2022-03-29 14:15:00,100.51,100.54,100.29,100.36,10642.0,86.2457,86.2714,86.0569,86.117,10642.0
2022-03-29 14:20:00,100.37,100.46,100.35,100.45,9572.0,86.1256,86.2028,86.1084,86.1942,9572.0
2022-03-29 14:25:00,100.4,100.53,100.36,100.47,12570.0,86.1513,86.2629,86.117,86.2114,12570.0
2022-03-29 14:30:00,100.46,100.6,100.42,100.58,10173.0,86.2028,86.3229,86.1685,86.3058,10173.0
2022-03-29 14:35:00,100.6,100.6,100.46,100.53,9051.0,86.3229,86.3229,86.2028,86.2629,9051.0
2022-03-29 14:40:00,100.52,100.59,100.43,100.55,14883.0,86.2543,86.3143,86.1771,86.28,14883.0
2022-03-29 14:45:00,100.49,100.59,100.46,100.59,6712.0,86.2285,86.3143,86.2028,86.3143,6712.0
2022-03-29 14:50:00,100.48,100.62,100.47,100.57,19437.0,86.22,86.3401,86.2114,86.2972,19437.0
2022-03-29 14:55:00,100.55,100.63,100.49,100.55,18322.0,86.28,86.3487,86.2285,86.28,18322.0
2022-03-29 15:00:00,100.56,100.61,100.48,100.59,9707.0,86.2886,86.3315,86.22,86.3143,9707.0
2022-03-29 15:05:00,100.56,100.58,100.49,100.5,6833.0,86.2886,86.3058,86.2285,86.2371,6833.0
2022-03-29 15:10:00,100.5,100.6,100.38,100.38,18682.0,86.2371,86.3229,86.1341,86.1341,18682.0
2022-03-29 15:15:00,100.36,100.49,100.36,100.44,8225.0,86.117,86.2285,86.117,86.1856,8225.0
2022-03-29 15:20:00,100.47,100.56,100.39,100.46,10962.0,86.2114,86.2886,86.1427,86.2028,10962.0
2022-03-29 15:25:00,100.5,100.6,100.45,100.56,23752.0,86.2371,86.3229,86.1942,86.2886,23752.0
2022-03-29 15:30:00,100.58,100.67,100.5,100.66,27042.0,86.3058,86.383,86.2371,86.3744,27042.0
2022-03-29 15:35:00,100.67,100.93,100.65,100.87,35849.0,86.383,86.6061,86.3658,86.5546,35849.0
2022-03-29 15:40:00,100.85,100.86,100.53,100.65,33887.0,86.5374,86.546,86.2629,86.3658,33887.0
2022-03-29 15:45:00,100.65,100.71,100.58,100.65,25509.0,86.3658,86.4173,86.3058,86.3658,25509.0
2022-03-29 15:50:00,100.65,100.68,100.45,100.52,30752.0,86.3658,86.3916,86.1942,86.2543,30752.0
2022-03-29 15:55:00,100.49,100.81,100.48,100.8,120810.0,86.2285,86.5031,86.22,86.4945,120810.0
2022-03-30 09:30:00,99.29,99.41,98.25,98.75,71938.0,85.1988,85.3018,84.3064,84.7355,71938.0
2022-03-30 09:35:00,98.72,98.78,97.98,98.01,36650.0,84.7097,84.7612,84.0748,84.1005,36650.0
2022-03-30 09:40:00,98.0,98.43,97.8,97.98,25022.0,84.0919,84.4609,83.9203,84.0748,25022.0
2022-03-30 09:45:00,98.06,98.74,97.6,98.64,39795.0,84.1434,84.7269,83.7487,84.6411,39795.0
2022-03-30 09:50:00,98.73,98.88,98.58,98.88,14033.0,84.7183,84.847,84.5896,84.847,14033.0
2022-03-30 09:55:00,98.81,99.05,98.78,99.05,13485.0,84.787,84.9929,84.7612,84.9929,13485.0
2022-03-30 10:00:00,99.04,99.58,99.03,99.58,23862.0,84.9843,85.4477,84.9757,85.4477,23862.0
2022-03-30 10:05:00,99.6,99.64,99.18,99.28,11150.0,85.4648,85.4992,85.1045,85.1903,11150.0
2022-03-30 10:10:00,99.28,99.28,98.87,98.97,11989.0,85.1903,85.1903,84.8384,84.9243,11989.0
2022-03-30 10:15:00,98.9,98.93,98.23,98.23,23271.0,84.8642,84.8899,84.2893,84.2893,23271.0
2022-03-30 10:20:00,98.24,98.89,98.22,98.76,31004.0,84.2979,84.8556,84.2807,84.7441,31004.0
2022-03-30 10:25:00,98.76,99.14,98.56,98.98,15064.0,84.7441,85.0701,84.5724,84.9328,15064.0
2022-03-30 10:30:00,98.99,99.26,98.92,99.07,9459.0,84.9414,85.1731,84.8813,85.0101,9459.0
2022-03-30 10:35:00,99.07,99.51,98.93,99.51,11224.0,85.0101,85.3876,84.8899,85.3876,11224.0
2022-03-30 10:40:00,99.54,99.56,99.14,99.19,8555.0,85.4134,85.4305,85.0701,85.113,8555.0
2022-03-30 10:45:00,99.16,99.42,99.08,99.3,12649.0,85.0873,85.3104,85.0186,85.2074,12649.0
2022-03-30 10:50:00,99.3,99.45,98.97,98.98,9024.0,85.2074,85.3361,84.9243,84.9328,9024.0
2022-03-30 10:55:00,99.0,99.06,98.82,98.88,6150.0,84.95,85.0015,84.7955,84.847,6150.0
2022-03-30 11:00:00,98.88,99.15,98.86,99.03,12297.0,84.847,85.0787,84.8299,84.9757,12297.0
2022-03-30 11:05:00,99.04,99.08,98.57,98.57,35169.0,84.9843,85.0186,84.581,84.581,35169.0
2022-03-30 11:10:00,98.51,98.63,98.21,98.58,23590.0,84.5295,84.6325,84.2721,84.5896,23590.0
2022-03-30 11:15:00,98.57,98.77,98.53,98.69,11031.0,84.581,84.7526,84.5467,84.684,11031.0
2022-03-30 11:20:00,98.65,98.67,98.31,98.5,10160.0,84.6497,84.6668,84.3579,84.521,10160.0
2022-03-30 11:25:00,98.5,98.65,98.46,98.51,8044.0,84.521,84.6497,84.4866,84.5295,8044.0
2022-03-30 11:30:00,98.55,98.58,98.37,98.44,7231.0,84.5639,84.5896,84.4094,84.4695,7231.0
2022-03-30 11:35:00,98.43,98.72,98.43,98.49,4561.0,84.4609,84.7097,84.4609,84.5124,4561.0
2022-03-30 11:40:00,98.51,98.61,98.4,98.55,5690.0,84.5295,84.6153,84.4351,84.5639,5690.0
2022-03-30 11:45:00,98.52,98.6,98.47,98.52,6860.0,84.5381,84.6068,84.4952,84.5381,6860.0
2022-03-30 11:50:00,98.54,98.55,98.37,98.42,6928.0,84.5553,84.5639,84.4094,84.4523,6928.0
2022-03-30 11:55:00,98.39,98.4,98.32,98.39,6427.0,84.4266,84.4351,84.3665,84.4266,6427.0
2022-03-30 12:00:00,98.36,98.53,98.36,98.5,14128.0,84.4008,84.5467,84.4008,84.521,14128.0
2022-03-30 12:05:00,98.53,98.53,98.23,98.33,11035.0,84.5467,84.5467,84.2893,84.3751,11035.0
2022-03-30 12:10:00,98.33,98.51,98.32,98.51,5287.0,84.3751,84.5295,84.3665,84.5295,5287.0
2022-03-30 12:15:00,98.49,98.49,98.35,98.45,10216.0,84.5124,84.5124,84.3922,84.4781,10216.0
2022-03-30 12:20:00,98.42,98.46,98.33,98.33,5522.0,84.4523,84.4866,84.3751,84.3751,5522.0
2022-03-30 12:25:00,98.3,98.33,98.08,98.28,9280.0,84.3493,84.3751,84.1606,84.3322,9280.0
2022-03-30 12:30:00,98.31,98.32,98.21,98.23,8129.0,84.3579,84.3665,84.2721,84.2893,8129.0
2022-03-30 12:35:00,98.26,98.38,98.26,98.34,5554.0,84.315,84.418,84.315,84.3837,5554.0
2022-03-30 12:40:00,98.37,98.4,98.04,98.09,14858.0,84.4094,84.4351,84.1262,84.1691,14858.0
2022-03-30 12:45:00,98.12,98.17,97.94,97.94,11345.0,84.1949,84.2378,84.0404,84.0404,11345.0
2022-03-30 12:50:00,97.97,98.29,97.94,98.26,8324.0,84.0662,84.3408,84.0404,84.315,8324.0
2022-03-30 12:55:00,98.26,98.34,98.22,98.26,10435.0,84.315,84.3837,84.2807,84.315,10435.0
2022-03-30 13:00:00,98.25,98.27,98.07,98.07,7572.0,84.3064,84.3236,84.152,84.152,7572.0
2022-03-30 13:05:00,98.11,98.15,97.98,98.1,8117.0,84.1863,84.2206,84.0748,84.1777,8117.0
2022-03-30 13:10:00,98.11,98.14,97.93,97.94,8119.0,84.1863,84.212,84.0318,84.0404,8119.0
2022-03-30 13:15:00,97.92,97.96,97.83,97.94,9655.0,84.0233,84.0576,83.946,84.0404,9655.0
2022-03-30 13:20:00,97.93,98.0,97.86,97.87,7617.0,84.0318,84.0919,83.9718,83.9804,7617.0
2022-03-30 13:25:00,97.86,97.86,97.66,97.7,15032.0,83.9718,83.9718,83.8002,83.8345,15032.0
2022-03-30 13:30:00,97.7,97.98,97.68,97.93,11592.0,83.8345,84.0748,83.8173,84.0318,11592.0
2022-03-30 13:35:00,97.9,97.99,97.77,97.81,9634.0,84.0061,84.0833,83.8946,83.9289,9634.0
2022-03-30 13:40:00,97.81,97.91,97.72,97.79,12573.0,83.9289,84.0147,83.8517,83.9117,12573.0
2022-03-30 13:45:00,97.79,97.97,97.75,97.86,10543.0,83.9117,84.0662,83.8774,83.9718,10543.0
2022-03-30 13:50:00,97.85,97.89,97.77,97.83,7942.0,83.9632,83.9975,83.8946,83.946,7942.0
2022-03-30 13:55:00,97.81,97.84,97.6,97.65,11940.0,83.9289,83.9546,83.7487,83.7916,11940.0
2022-03-30 14:00:00,97.65,97.79,97.63,97.75,16543.0,83.7916,83.9117,83.7744,83.8774,16543.0
2022-03-30 14:05:00,97.74,97.92,97.66,97.87,8933.0,83.8688,84.0233,83.8002,83.9804,8933.0
2022-03-30 14:10:00,97.9,97.9,97.76,97.83,9950.0,84.0061,84.0061,83.886,83.946,9950.0
2022-03-30 14:15:00,97.86,97.86,97.63,97.64,6838.0,83.9718,83.9718,83.7744,83.783,6838.0
2022-03-30 14:20:00,97.65,97.67,97.59,97.66,8986.0,83.7916,83.8087,83.7401,83.8002,8986.0
2022-03-30 14:25:00,97.66,97.75,97.62,97.71,15850.0,83.8002,83.8774,83.7658,83.8431,15850.0
2022-03-30 14:30:00,97.71,97.84,97.68,97.77,13701.0,83.8431,83.9546,83.8173,83.8946,13701.0
2022-03-30 14:35:00,97.78,97.81,97.67,97.67,7482.0,83.9031,83.9289,83.8087,83.8087,7482.0
2022-03-30 14:40:00,97.66,97.67,97.31,97.33,16735.0,83.8002,83.8087,83.4998,83.517,16735.0
2022-03-30 14:45:00,97.33,97.38,97.22,97.22,10024.0,83.517,83.5599,83.4226,83.4226,10024.0
2022-03-30 14:50:00,97.2,97.25,97.06,97.1,10280.0,83.4055,83.4484,83.2853,83.3196,10280.0
2022-03-30 14:55:00,97.15,97.31,97.12,97.12,7720.0,83.3625,83.4998,83.3368,83.3368,7720.0
2022-03-30 15:00:00,97.15,97.18,97.05,97.06,8195.0,83.3625,83.3883,83.2767,83.2853,8195.0
2022-03-30 15:05:00,97.06,97.1,96.98,97.03,14810.0,83.2853,83.3196,83.2167,83.2596,14810.0
2022-03-30 15:10:00,97.06,97.08,96.89,96.97,13935.0,83.2853,83.3025,83.1394,83.2081,13935.0
2022-03-30 15:15:00,96.97,97.02,96.75,96.75,24360.0,83.2081,83.251,83.0193,83.0193,24360.0
2022-03-30 15:20:00,96.75,96.81,96.5,96.51,20295.0,83.0193,83.0708,82.8048,82.8134,20295.0
2022-03-30 15:25:00,96.51,96.68,96.48,96.56,21248.0,82.8134,82.9592,82.7876,82.8563,21248.0
2022-03-30 15:30:00,96.56,96.56,96.42,96.49,43324.0,82.8563,82.8563,82.7361,82.7962,43324.0
2022-03-30 15:35:00,96.51,96.67,96.42,96.57,35013.0,82.8134,82.9507,82.7361,82.8649,35013.0
2022-03-30 15:40:00,96.57,96.6,96.42,96.53,34594.0,82.8649,82.8906,82.7361,82.8305,34594.0
2022-03-30 15:45:00,96.53,96.61,96.43,96.46,53393.0,82.8305,82.8992,82.7447,82.7705,53393.0
2022-03-30 15:50:00,96.4,96.42,96.1,96.17,95717.0,82.719,82.7361,82.4616,82.5216,95717.0
2022-03-30 15:55:00,96.16,96.43,96.16,96.41,134617.0,82.513,82.7447,82.513,82.7276,134617.0
2022-03-31 09:30:00,92.89,93.09,90.53,90.98,530168.0,79.7071,79.8787,77.6821,78.0682,530168.0
2022-03-31 09:35:00,90.94,91.47,89.56,91.47,249852.0,78.0339,78.4886,76.8497,78.4886,249852.0
2022-03-31 09:40:00,91.37,92.06,91.24,91.84,213762.0,78.4028,78.9949,78.2913,78.8061,213762.0
2022-03-31 09:45:00,91.78,91.83,91.11,91.48,93410.0,78.7547,78.7976,78.1797,78.4972,93410.0
2022-03-31 09:50:00,91.48,91.96,91.11,91.21,94129.0,78.4972,78.9091,78.1797,78.2655,94129.0
2022-03-31 09:55:00,91.19,91.28,90.95,91.25,57548.0,78.2484,78.3256,78.0424,78.2999,57548.0
2022-03-31 10:00:00,91.23,91.42,90.57,90.69,52894.0,78.2827,78.4457,77.7164,77.8193,52894.0
2022-03-31 10:05:00,90.69,90.92,90.11,90.92,83618.0,77.8193,78.0167,77.3217,78.0167,83618.0
2022-03-31 10:10:00,90.92,91.23,90.66,91.17,57315.0,78.0167,78.2827,77.7936,78.2312,57315.0
2022-03-31 10:15:00,91.18,91.69,91.1,91.64,48891.0,78.2398,78.6774,78.1712,78.6345,48891.0
2022-03-31 10:20:00,91.66,92.17,91.61,92.14,52909.0,78.6517,79.0893,78.6088,79.0636,52909.0
2022-03-31 10:25:00,92.11,92.49,92.04,92.09,59878.0,79.0378,79.3639,78.9778,79.0207,59878.0
2022-03-31 10:30:00,92.13,92.54,92.09,92.47,49028.0,79.055,79.4068,79.0207,79.3467,49028.0
2022-03-31 10:35:00,92.46,92.81,92.08,92.14,69255.0,79.3381,79.6385,79.0121,79.0636,69255.0
2022-03-31 10:40:00,92.13,92.46,92.07,92.42,37019.0,79.055,79.3381,79.0035,79.3038,37019.0
2022-03-31 10:45:00,92.43,92.54,92.29,92.47,27407.0,79.3124,79.4068,79.1923,79.3467,27407.0
2022-03-31 10:50:00,92.48,92.68,92.36,92.56,30141.0,79.3553,79.5269,79.2523,79.424,30141.0
2022-03-31 10:55:00,92.59,92.94,92.48,92.83,32569.0,79.4497,79.75,79.3553,79.6556,32569.0
2022-03-31 11:00:00,92.85,92.97,92.7,92.79,40406.0,79.6728,79.7758,79.5441,79.6213,40406.0
2022-03-31 11:05:00,92.76,92.81,92.54,92.67,30242.0,79.5956,79.6385,79.4068,79.5183,30242.0
2022-03-31 11:10:00,92.67,92.88,92.36,92.88,34551.0,79.5183,79.6985,79.2523,79.6985,34551.0
2022-03-31 11:15:00,92.9,92.99,92.7,92.99,36468.0,79.7157,79.7929,79.5441,79.7929,36468.0
2022-03-31 11:20:00,93.0,93.15,92.87,93.1,72846.0,79.8015,79.9302,79.69,79.8873,72846.0
2022-03-31 11:25:00,93.1,93.11,92.56,92.62,47036.0,79.8873,79.8959,79.424,79.4754,47036.0
2022-03-31 11:30:00,92.6,92.71,92.33,92.61,31735.0,79.4583,79.5527,79.2266,79.4669,31735.0
2022-03-31 11:35:00,92.61,92.83,92.61,92.66,51722.0,79.4669,79.6556,79.4669,79.5098,51722.0
2022-03-31 11:40:00,92.65,93.05,92.65,92.9,19553.0,79.5012,79.8444,79.5012,79.7157,19553.0
2022-03-31 11:45:00,92.92,92.92,92.62,92.68,15295.0,79.7329,79.7329,79.4754,79.5269,15295.0
2022-03-31 11:50:00,92.67,92.71,92.59,92.66,12255.0,79.5183,79.5527,79.4497,79.5098,12255.0
2022-03-31 11:55:00,92.67,92.93,92.66,92.91,13741.0,79.5183,79.7414,79.5098,79.7243,13741.0
2022-03-31 12:00:00,92.9,92.98,92.71,92.88,26019.0,79.7157,79.7843,79.5527,79.6985,26019.0
2022-03-31 12:05:00,92.89,92.97,92.88,92.95,11882.0,79.7071,79.7758,79.6985,79.7586,11882.0
2022-03-31 12:10:00,92.93,92.98,92.83,92.87,32467.0,79.7414,79.7843,79.6556,79.69,32467.0
2022-03-31 12:15:00,92.86,92.96,92.75,92.92,25139.0,79.6814,79.7672,79.587,79.7329,25139.0
2022-03-31 12:20:00,92.9,92.92,92.78,92.81,13498.0,79.7157,79.7329,79.6127,79.6385,13498.0
2022-03-31 12:25:00,92.81,92.81,92.57,92.62,18808.0,79.6385,79.6385,79.4325,79.4754,18808.0
2022-03-31 12:30:00,92.63,92.66,92.45,92.59,14580.0,79.484,79.5098,79.3296,79.4497,14580.0
2022-03-31 12:35:00,92.59,92.63,92.46,92.58,9369.0,79.4497,79.484,79.3381,79.4411,9369.0
2022-03-31 12:40:00,92.6,92.8,92.58,92.77,17521.0,79.4583,79.6299,79.4411,79.6042,17521.0
2022-03-31 12:45:00,92.78,92.84,92.77,92.81,14465.0,79.6127,79.6642,79.6042,79.6385,14465.0
2022-03-31 12:50:00,92.84,92.92,92.78,92.83,16024.0,79.6642,79.7329,79.6127,79.6556,16024.0
2022-03-31 12:55:00,92.84,92.93,92.75,92.8,16039.0,79.6642,79.7414,79.587,79.6299,16039.0
2022-03-31 13:00:00,92.79,92.94,92.75,92.91,12211.0,79.6213,79.75,79.587,79.7243,12211.0
2022-03-31 13:05:00,92.93,93.01,92.87,92.95,15039.0,79.7414,79.8101,79.69,79.7586,15039.0
2022-03-31 13:10:00,92.95,93.01,92.93,93.0,13151.0,79.7586,79.8101,79.7414,79.8015,13151.0
2022-03-31 13:15:00,93.0,93.0,92.75,92.81,25956.0,79.8015,79.8015,79.587,79.6385,25956.0
2022-03-31 13:20:00,92.84,92.84,92.57,92.63,14846.0,79.6642,79.6642,79.4325,79.484,14846.0
2022-03-31 13:25:00,92.62,92.77,92.59,92.74,9630.0,79.4754,79.6042,79.4497,79.5784,9630.0
2022-03-31 13:30:00,92.74,92.84,92.62,92.67,13371.0,79.5784,79.6642,79.4754,79.5183,13371.0
2022-03-31 13:35:00,92.66,92.67,92.54,92.64,8105.0,79.5098,79.5183,79.4068,79.4926,8105.0
2022-03-31 13:40:00,92.62,92.75,92.6,92.64,11351.0,79.4754,79.587,79.4583,79.4926,11351.0
2022-03-31 13:45:00,92.64,93.02,92.63,93.0,25538.0,79.4926,79.8187,79.484,79.8015,25538.0
2022-03-31 13:50:00,93.03,93.08,92.92,92.97,27737.0,79.8273,79.8702,79.7329,79.7758,27737.0
2022-03-31 13:55:00,92.95,93.0,92.81,92.86,11066.0,79.7586,79.8015,79.6385,79.6814,11066.0
2022-03-31 14:00:00,92.88,92.92,92.69,92.85,30151.0,79.6985,79.7329,79.5355,79.6728,30151.0
2022-03-31 14:05:00,92.84,92.85,92.69,92.72,21877.0,79.6642,79.6728,79.5355,79.5612,21877.0
2022-03-31 14:10:00,92.72,92.72,92.58,92.58,46057.0,79.5612,79.5612,79.4411,79.4411,46057.0
2022-03-31 14:15:00,92.55,92.67,92.4,92.4,76874.0,79.4154,79.5183,79.2867,79.2867,76874.0
2022-03-31 14:20:00,92.39,92.39,92.29,92.29,13808.0,79.2781,79.2781,79.1923,79.1923,13808.0
2022-03-31 14:25:00,92.28,92.35,92.28,92.3,13325.0,79.1837,79.2438,79.1837,79.2009,13325.0
2022-03-31 14:30:00,92.32,92.34,92.17,92.17,14640.0,79.218,79.2352,79.0893,79.0893,14640.0
2022-03-31 14:35:00,92.2,92.34,92.19,92.23,16870.0,79.115,79.2352,79.1065,79.1408,16870.0
2022-03-31 14:40:00,92.2,92.23,92.02,92.04,28542.0,79.115,79.1408,78.9606,78.9778,28542.0
2022-03-31 14:45:00,92.06,92.12,92.04,92.06,9743.0,78.9949,79.0464,78.9778,78.9949,9743.0
2022-03-31 14:50:00,92.05,92.12,92.03,92.06,12841.0,78.9863,79.0464,78.9692,78.9949,12841.0
2022-03-31 14:55:00,92.06,92.1,91.85,91.97,107105.0,78.9949,79.0292,78.8147,78.9177,107105.0
2022-03-31 15:00:00,91.99,92.32,91.97,92.2,17521.0,78.9348,79.218,78.9177,79.115,17521.0
2022-03-31 15:05:00,92.21,92.31,92.14,92.23,18097.0,79.1236,79.2094,79.0636,79.1408,18097.0
2022-03-31 15:10:00,92.23,92.25,92.06,92.1,20186.0,79.1408,79.158,78.9949,79.0292,20186.0
2022-03-31 15:15:00,92.1,92.11,91.99,92.0,18957.0,79.0292,79.0378,78.9348,78.9434,18957.0
2022-03-31 15:20:00,91.99,92.0,91.85,91.89,36550.0,78.9348,78.9434,78.8147,78.849,36550.0
2022-03-31 15:25:00,91.89,91.93,91.71,91.72,30040.0,78.849,78.8834,78.6946,78.7032,30040.0
2022-03-31 15:30:00,91.72,91.72,91.43,91.45,51928.0,78.7032,78.7032,78.4543,78.4715,51928.0
2022-03-31 15:35:00,91.43,91.6,91.34,91.52,45515.0,78.4543,78.6002,78.3771,78.5316,45515.0
2022-03-31 15:40:00,91.53,91.53,91.31,91.34,48581.0,78.5401,78.5401,78.3514,78.3771,48581.0
2022-03-31 15:45:00,91.31,91.56,91.3,91.45,65260.0,78.3514,78.5659,78.3428,78.4715,65260.0
2022-03-31 15:50:00,91.46,91.47,90.96,90.98,97680.0,78.4801,78.4886,78.051,78.0682,97680.0
2022-03-31 15:55:00,90.98,91.19,90.81,90.92,228293.0,78.0682,78.2484,77.9223,78.0167,228293.0
2022-04-01 09:30:00,92.32,92.43,91.79,92.12,78659.0,79.218,79.3124,78.7632,79.0464,78659.0
2022-04-01 09:35:00,92.01,92.07,91.27,91.27,23836.0,78.952,79.0035,78.317,78.317,23836.0
2022-04-01 09:40:00,91.25,91.4,90.82,91.12,29603.0,78.2999,78.4286,77.9309,78.1883,29603.0
2022-04-01 09:45:00,91.22,91.39,90.86,91.24,27866.0,78.2741,78.42,77.9652,78.2913,27866.0
2022-04-01 09:50:00,91.25,91.31,90.93,90.98,21892.0,78.2999,78.3514,78.0253,78.0682,21892.0
2022-04-01 09:55:00,90.96,91.4,90.94,91.34,27630.0,78.051,78.4286,78.0339,78.3771,27630.0
2022-04-01 10:00:00,91.29,91.45,90.67,90.73,34993.0,78.3342,78.4715,77.8022,77.8537,34993.0
2022-04-01 10:05:00,90.69,90.83,90.6,90.66,31572.0,77.8193,77.9395,77.7421,77.7936,31572.0
2022-04-01 10:10:00,90.65,91.04,90.47,90.8,33365.0,77.785,78.1197,77.6306,77.9137,33365.0
2022-04-01 10:15:00,90.79,90.85,90.26,90.28,16999.0,77.9052,77.9566,77.4504,77.4675,16999.0
2022-04-01 10:20:00,90.26,90.47,90.11,90.28,31632.0,77.4504,77.6306,77.3217,77.4675,31632.0
2022-04-01 10:25:00,90.29,90.5,90.25,90.48,12363.0,77.4761,77.6563,77.4418,77.6391,12363.0
2022-04-01 10:30:00,90.45,90.6,90.28,90.42,18731.0,77.6134,77.7421,77.4675,77.5877,18731.0
2022-04-01 10:35:00,90.45,90.59,90.36,90.45,12478.0,77.6134,77.7335,77.5362,77.6134,12478.0
2022-04-01 10:40:00,90.45,90.46,90.14,90.14,16604.0,77.6134,77.622,77.3474,77.3474,16604.0
2022-04-01 10:45:00,90.11,90.36,90.01,90.12,36616.0,77.3217,77.5362,77.2358,77.3302,36616.0
2022-04-01 10:50:00,90.16,90.42,90.12,90.34,28804.0,77.3646,77.5877,77.3302,77.519,28804.0
2022-04-01 10:55:00,90.35,90.58,90.14,90.42,24041.0,77.5276,77.725,77.3474,77.5877,24041.0
2022-04-01 11:00:00,90.41,90.62,90.4,90.62,9665.0,77.5791,77.7593,77.5705,77.7593,9665.0
2022-04-01 11:05:00,90.67,91.01,90.6,90.97,13140.0,77.8022,78.0939,77.7421,78.0596,13140.0
2022-04-01 11:10:00,90.89,91.05,90.76,90.93,9482.0,77.991,78.1283,77.8794,78.0253,9482.0
2022-04-01 11:15:00,90.92,90.99,90.76,90.99,8524.0,78.0167,78.0768,77.8794,78.0768,8524.0
2022-04-01 11:20:00,90.97,91.1,90.83,90.91,13194.0,78.0596,78.1712,77.9395,78.0081,13194.0
2022-04-01 11:25:00,90.91,91.02,90.82,91.01,12250.0,78.0081,78.1025,77.9309,78.0939,12250.0
2022-04-01 11:30:00,91.02,91.19,90.94,90.95,23940.0,78.1025,78.2484,78.0339,78.0424,23940.0
2022-04-01 11:35:00,90.95,91.14,90.88,91.06,31880.0,78.0424,78.2055,77.9824,78.1368,31880.0
2022-04-01 11:40:00,91.03,91.03,90.76,90.79,24590.0,78.1111,78.1111,77.8794,77.9052,24590.0
2022-04-01 11:45:00,90.75,90.89,90.71,90.71,9709.0,77.8708,77.991,77.8365,77.8365,9709.0
2022-04-01 11:50:00,90.73,90.81,90.68,90.72,8429.0,77.8537,77.9223,77.8108,77.8451,8429.0
2022-04-01 11:55:00,90.73,90.73,90.47,90.57,11017.0,77.8537,77.8537,77.6306,77.7164,11017.0
2022-04-01 12:00:00,90.63,90.63,90.38,90.39,8014.0,77.7679,77.7679,77.5533,77.5619,8014.0
2022-04-01 12:05:00,90.37,90.43,90.32,90.41,9290.0,77.5448,77.5962,77.5019,77.5791,9290.0
2022-04-01 12:10:00,90.49,90.49,90.4,90.43,8665.0,77.6477,77.6477,77.5705,77.5962,8665.0
2022-04-01 12:15:00,90.42,90.45,90.05,90.07,17762.0,77.5877,77.6134,77.2702,77.2873,17762.0
2022-04-01 12:20:00,90.07,90.48,90.06,90.17,26400.0,77.2873,77.6391,77.2788,77.3731,26400.0
2022-04-01 12:25:00,90.23,90.37,90.23,90.31,9851.0,77.4246,77.5448,77.4246,77.4933,9851.0
2022-04-01 12:30:00,90.33,90.4,90.16,90.19,8585.0,77.5104,77.5705,77.3646,77.3903,8585.0
2022-04-01 12:35:00,90.16,90.29,90.13,90.25,12047.0,77.3646,77.4761,77.3388,77.4418,12047.0
2022-04-01 12:40:00,90.23,90.53,90.21,90.48,7979.0,77.4246,77.6821,77.4075,77.6391,7979.0
2022-04-01 12:45:00,90.48,90.48,90.33,90.38,6771.0,77.6391,77.6391,77.5104,77.5533,6771.0
2022-04-01 12:50:00,90.4,90.44,90.33,90.44,5798.0,77.5705,77.6048,77.5104,77.6048,5798.0
2022-04-01 12:55:00,90.46,90.56,90.46,90.55,10609.0,77.622,77.7078,77.622,77.6992,10609.0
2022-04-01 13:00:00,90.59,90.62,90.3,90.31,9084.0,77.7335,77.7593,77.4847,77.4933,9084.0
2022-04-01 13:05:00,90.33,90.46,90.28,90.35,10683.0,77.5104,77.622,77.4675,77.5276,10683.0
2022-04-01 13:10:00,90.36,90.37,90.24,90.24,11247.0,77.5362,77.5448,77.4332,77.4332,11247.0
2022-04-01 13:15:00,90.23,90.37,90.18,90.36,10761.0,77.4246,77.5448,77.3817,77.5362,10761.0
2022-04-01 13:20:00,90.36,90.42,90.14,90.15,10613.0,77.5362,77.5877,77.3474,77.356,10613.0
2022-04-01 13:25:00,90.13,90.13,89.74,89.77,60320.0,77.3388,77.3388,77.0042,77.0299,60320.0
2022-04-01 13:30:00,89.77,89.98,89.65,89.98,15174.0,77.0299,77.2101,76.9269,77.2101,15174.0
2022-04-01 13:35:00,89.99,90.11,89.97,90.01,13029.0,77.2187,77.3217,77.2015,77.2358,13029.0
2022-04-01 13:40:00,90.03,90.21,89.98,90.05,14542.0,77.253,77.4075,77.2101,77.2702,14542.0
2022-04-01 13:45:00,90.06,90.14,89.91,89.92,13900.0,77.2788,77.3474,77.15,77.1586,13900.0
2022-04-01 13:50:00,89.92,89.92,89.71,89.84,13621.0,77.1586,77.1586,76.9784,77.09,13621.0
2022-04-01 13:55:00,89.81,89.91,89.79,89.86,11675.0,77.0642,77.15,77.0471,77.1071,11675.0
2022-04-01 14:00:00,89.86,90.1,89.81,90.1,19402.0,77.1071,77.3131,77.0642,77.3131,19402.0
2022-04-01 14:05:00,90.1,90.21,89.98,90.11,17011.0,77.3131,77.4075,77.2101,77.3217,17011.0
2022-04-01 14:10:00,90.09,90.12,90.01,90.12,9983.0,77.3045,77.3302,77.2358,77.3302,9983.0
2022-04-01 14:15:00,90.1,90.22,90.1,90.13,8616.0,77.3131,77.416,77.3131,77.3388,8616.0
2022-04-01 14:20:00,90.13,90.26,90.1,90.13,12660.0,77.3388,77.4504,77.3131,77.3388,12660.0
2022-04-01 14:25:00,90.13,90.42,90.1,90.39,14872.0,77.3388,77.5877,77.3131,77.5619,14872.0
2022-04-01 14:30:00,90.42,90.65,90.42,90.63,10964.0,77.5877,77.785,77.5877,77.7679,10964.0
2022-04-01 14:35:00,90.67,90.67,90.39,90.41,8289.0,77.8022,77.8022,77.5619,77.5791,8289.0
2022-04-01 14:40:00,90.42,90.49,90.33,90.35,6870.0,77.5877,77.6477,77.5104,77.5276,6870.0
2022-04-01 14:45:00,90.33,90.38,90.2,90.23,17967.0,77.5104,77.5533,77.3989,77.4246,17967.0
2022-04-01 14:50:00,90.23,90.3,90.16,90.28,11607.0,77.4246,77.4847,77.3646,77.4675,11607.0
2022-04-01 14:55:00,90.29,90.3,90.13,90.14,9905.0,77.4761,77.4847,77.3388,77.3474,9905.0
2022-04-01 15:00:00,90.15,90.42,90.15,90.36,22777.0,77.356,77.5877,77.356,77.5362,22777.0
2022-04-01 15:05:00,90.34,90.36,90.23,90.25,16474.0,77.519,77.5362,77.4246,77.4418,16474.0
2022-04-01 15:10:00,90.23,90.28,90.14,90.16,16357.0,77.4246,77.4675,77.3474,77.3646,16357.0
2022-04-01 15:15:00,90.16,90.16,89.94,89.95,32890.0,77.3646,77.3646,77.1758,77.1844,32890.0
2022-04-01 15:20:00,89.92,89.92,89.68,89.77,28274.0,77.1586,77.1586,76.9527,77.0299,28274.0
2022-04-01 15:25:00,89.77,90.0,89.7,89.96,30453.0,77.0299,77.2273,76.9698,77.1929,30453.0
2022-04-01 15:30:00,89.98,90.01,89.83,89.93,27954.0,77.2101,77.2358,77.0814,77.1672,27954.0
2022-04-01 15:35:00,89.93,89.95,89.75,89.77,33898.0,77.1672,77.1844,77.0127,77.0299,33898.0
2022-04-01 15:40:00,89.77,89.93,89.66,89.7,48374.0,77.0299,77.1672,76.9355,76.9698,48374.0
2022-04-01 15:45:00,89.68,89.86,89.67,89.83,53524.0,76.9527,77.1071,76.9441,77.0814,53524.0
2022-04-01 15:50:00,89.81,90.18,89.8,90.15,68745.0,77.0642,77.3817,77.0557,77.356,68745.0
2022-04-01 15:55:00,90.15,90.5,90.09,90.37,177719.0,77.356,77.6563,77.3045,77.5448,177719.0
2022-04-04 09:30:00,91.26,91.6,90.76,91.41,56419.0,78.3085,78.6002,77.8794,78.4372,56419.0
2022-04-04 09:35:00,91.5,91.65,90.75,90.77,27185.0,78.5144,78.6431,77.8708,77.888,27185.0
2022-04-04 09:40:00,90.88,91.96,90.87,91.89,38742.0,77.9824,78.9091,77.9738,78.849,38742.0
2022-04-04 09:45:00,91.9,92.83,91.83,92.83,49029.0,78.8576,79.6556,78.7976,79.6556,49029.0
2022-04-04 09:50:00,92.83,93.58,92.82,93.58,64818.0,79.6556,80.2992,79.6471,80.2992,64818.0
2022-04-04 09:55:00,93.53,93.87,93.05,93.29,39607.0,80.2563,80.548,79.8444,80.0504,39607.0
2022-04-04 10:00:00,93.3,93.6,93.17,93.55,33040.0,80.0589,80.3164,79.9474,80.2735,33040.0
2022-04-04 10:05:00,93.59,93.62,93.29,93.33,22203.0,80.3078,80.3335,80.0504,80.0847,22203.0
2022-04-04 10:10:00,93.35,93.52,93.23,93.41,22928.0,80.1018,80.2477,79.9989,80.1533,22928.0
2022-04-04 10:15:00,93.4,93.47,93.26,93.4,25178.0,80.1447,80.2048,80.0246,80.1447,25178.0
2022-04-04 10:20:00,93.38,93.74,93.36,93.46,28688.0,80.1276,80.4365,80.1104,80.1962,28688.0
2022-04-04 10:25:00,93.45,93.54,93.23,93.23,18298.0,80.1876,80.2649,79.9989,79.9989,18298.0
2022-04-04 10:30:00,93.22,93.3,93.11,93.14,20633.0,79.9903,80.0589,79.8959,79.9216,20633.0
2022-04-04 10:35:00,93.16,93.3,92.95,93.05,20591.0,79.9388,80.0589,79.7586,79.8444,20591.0
2022-04-04 10:40:00,93.1,93.21,93.02,93.19,12416.0,79.8873,79.9817,79.8187,79.9645,12416.0
2022-04-04 10:45:00,93.21,93.48,93.21,93.44,10225.0,79.9817,80.2134,79.9817,80.1791,10225.0
2022-04-04 10:50:00,93.44,93.89,93.44,93.85,24464.0,80.1791,80.5652,80.1791,80.5309,24464.0
2022-04-04 10:55:00,93.87,93.94,93.82,93.86,10205.0,80.548,80.6081,80.5051,80.5395,10205.0
2022-04-04 11:00:00,93.8,93.85,93.62,93.63,19005.0,80.488,80.5309,80.3335,80.3421,19005.0
2022-04-04 11:05:00,93.59,93.65,93.39,93.43,12231.0,80.3078,80.3593,80.1362,80.1705,12231.0
2022-04-04 11:10:00,93.42,93.54,93.29,93.53,8604.0,80.1619,80.2649,80.0504,80.2563,8604.0
2022-04-04 11:15:00,93.59,93.75,93.5,93.72,44883.0,80.3078,80.4451,80.2306,80.4193,44883.0
2022-04-04 11:20:00,93.71,93.97,93.71,93.95,20254.0,80.4107,80.6338,80.4107,80.6167,20254.0
2022-04-04 11:25:00,93.96,94.02,93.64,93.69,19409.0,80.6253,80.6768,80.3507,80.3936,19409.0
2022-04-04 11:30:00,93.69,94.0,93.69,93.96,26323.0,80.3936,80.6596,80.3936,80.6253,26323.0
2022-04-04 11:35:00,93.96,94.08,93.9,94.04,16468.0,80.6253,80.7282,80.5738,80.6939,16468.0
2022-04-04 11:40:00,94.02,94.36,93.98,94.34,15307.0,80.6768,80.9685,80.6424,80.9513,15307.0
2022-04-04 11:45:00,94.35,94.56,94.25,94.38,24161.0,80.9599,81.1401,80.8741,80.9857,24161.0
2022-04-04 11:50:00,94.36,94.43,94.21,94.34,18875.0,80.9685,81.0286,80.8398,80.9513,18875.0
2022-04-04 11:55:00,94.34,94.34,94.11,94.28,22880.0,80.9513,80.9513,80.754,80.8999,22880.0
2022-04-04 12:00:00,94.27,94.53,94.26,94.45,14120.0,80.8913,81.1144,80.8827,81.0457,14120.0
2022-04-04 12:05:00,94.45,94.53,94.38,94.48,18463.0,81.0457,81.1144,80.9857,81.0715,18463.0
2022-04-04 12:10:00,94.47,94.56,94.24,94.42,18695.0,81.0629,81.1401,80.8655,81.02,18695.0
2022-04-04 12:15:00,94.43,94.5,94.25,94.48,18228.0,81.0286,81.0886,80.8741,81.0715,18228.0
2022-04-04 12:20:00,94.51,94.57,94.37,94.39,11693.0,81.0972,81.1487,80.9771,80.9942,11693.0
2022-04-04 12:25:00,94.37,94.49,94.33,94.49,12591.0,80.9771,81.0801,80.9428,81.0801,12591.0
2022-04-04 12:30:00,94.48,94.56,94.39,94.39,8083.0,81.0715,81.1401,80.9942,80.9942,8083.0
2022-04-04 12:35:00,94.4,94.51,94.27,94.35,11503.0,81.0028,81.0972,80.8913,80.9599,11503.0
2022-04-04 12:40:00,94.36,94.42,94.29,94.41,10641.0,80.9685,81.02,80.9084,81.0114,10641.0
2022-04-04 12:45:00,94.39,94.47,94.33,94.43,8520.0,80.9942,81.0629,80.9428,81.0286,8520.0
2022-04-04 12:50:00,94.47,94.59,94.39,94.55,13431.0,81.0629,81.1659,80.9942,81.1315,13431.0
2022-04-04 12:55:00,94.56,94.59,94.45,94.46,11512.0,81.1401,81.1659,81.0457,81.0543,11512.0
2022-04-04 13:00:00,94.43,94.43,94.09,94.19,35444.0,81.0286,81.0286,80.7368,80.8226,35444.0
2022-04-04 13:05:00,94.19,94.33,94.11,94.26,24294.0,80.8226,80.9428,80.754,80.8827,24294.0
2022-04-04 13:10:00,94.23,94.24,94.0,94.17,20752.0,80.857,80.8655,80.6596,80.8055,20752.0
2022-04-04 13:15:00,94.2,94.38,94.17,94.36,10964.0,80.8312,80.9857,80.8055,80.9685,10964.0
2022-04-04 13:20:00,94.36,94.5,94.3,94.4,10033.0,80.9685,81.0886,80.917,81.0028,10033.0
2022-04-04 13:25:00,94.4,94.46,94.31,94.39,16972.0,81.0028,81.0543,80.9256,80.9942,16972.0
2022-04-04 13:30:00,94.35,94.5,94.35,94.37,11694.0,80.9599,81.0886,80.9599,80.9771,11694.0
2022-04-04 13:35:00,94.37,94.43,94.26,94.34,17564.0,80.9771,81.0286,80.8827,80.9513,17564.0
2022-04-04 13:40:00,94.37,94.42,94.18,94.4,10101.0,80.9771,81.02,80.814,81.0028,10101.0
2022-04-04 13:45:00,94.44,94.48,94.31,94.31,6814.0,81.0371,81.0715,80.9256,80.9256,6814.0
2022-04-04 13:50:00,94.33,94.38,94.27,94.28,5811.0,80.9428,80.9857,80.8913,80.8999,5811.0
2022-04-04 13:55:00,94.25,94.35,94.18,94.33,6621.0,80.8741,80.9599,80.814,80.9428,6621.0
2022-04-04 14:00:00,94.29,94.32,94.16,94.19,19319.0,80.9084,80.9342,80.7969,80.8226,19319.0
2022-04-04 14:05:00,94.19,94.24,94.07,94.07,8103.0,80.8226,80.8655,80.7197,80.7197,8103.0
2022-04-04 14:10:00,94.06,94.21,93.99,94.16,15533.0,80.7111,80.8398,80.651,80.7969,15533.0
2022-04-04 14:15:00,94.16,94.31,94.16,94.27,9980.0,80.7969,80.9256,80.7969,80.8913,9980.0
2022-04-04 14:20:00,94.26,94.26,94.13,94.18,7166.0,80.8827,80.8827,80.7711,80.814,7166.0
2022-04-04 14:25:00,94.19,94.29,94.13,94.26,8471.0,80.8226,80.9084,80.7711,80.8827,8471.0
2022-04-04 14:30:00,94.26,94.27,94.16,94.16,9996.0,80.8827,80.8913,80.7969,80.7969,9996.0
2022-04-04 14:35:00,94.13,94.24,94.08,94.24,9262.0,80.7711,80.8655,80.7282,80.8655,9262.0
2022-04-04 14:40:00,94.25,94.3,94.18,94.27,8732.0,80.8741,80.917,80.814,80.8913,8732.0
2022-04-04 14:45:00,94.28,94.42,94.27,94.36,11017.0,80.8999,81.02,80.8913,80.9685,11017.0
2022-04-04 14:50:00,94.38,94.41,94.32,94.36,8009.0,80.9857,81.0114,80.9342,80.9685,8009.0
2022-04-04 14:55:00,94.36,94.38,94.28,94.29,12146.0,80.9685,80.9857,80.8999,80.9084,12146.0
2022-04-04 15:00:00,94.29,94.37,94.29,94.37,6705.0,80.9084,80.9771,80.9084,80.9771,6705.0
2022-04-04 15:05:00,94.38,94.38,94.21,94.28,15294.0,80.9857,80.9857,80.8398,80.8999,15294.0
2022-04-04 15:10:00,94.28,94.32,94.2,94.26,9513.0,80.8999,80.9342,80.8312,80.8827,9513.0
2022-04-04 15:15:00,94.26,94.38,94.2,94.31,12802.0,80.8827,80.9857,80.8312,80.9256,12802.0
2022-04-04 15:20:00,94.32,94.33,94.16,94.17,10829.0,80.9342,80.9428,80.7969,80.8055,10829.0
2022-04-04 15:25:00,94.15,94.18,94.05,94.06,7509.0,80.7883,80.814,80.7025,80.7111,7509.0
2022-04-04 15:30:00,94.06,94.26,94.03,94.11,36379.0,80.7111,80.8827,80.6853,80.754,36379.0
2022-04-04 15:35:00,94.11,94.46,94.07,94.42,61185.0,80.754,81.0543,80.7197,81.02,61185.0
2022-04-04 15:40:00,94.42,94.49,94.28,94.29,28123.0,81.02,81.0801,80.8999,80.9084,28123.0
2022-04-04 15:45:00,94.27,94.38,94.24,94.24,25059.0,80.8913,80.9857,80.8655,80.8655,25059.0
2022-04-04 15:50:00,94.24,94.42,94.15,94.17,50111.0,80.8655,81.02,80.7883,80.8055,50111.0
2022-04-04 15:55:00,94.16,94.38,94.04,94.38,127056.0,80.7969,80.9857,80.6939,80.9857,127056.0
2022-04-05 09:30:00,94.04,94.53,93.6,94.53,51233.0,80.6939,81.1144,80.3164,81.1144,51233.0
2022-04-05 09:35:00,94.56,94.77,94.27,94.49,13067.0,81.1401,81.3203,80.8913,81.0801,13067.0
2022-04-05 09:40:00,94.49,94.57,94.16,94.27,9738.0,81.0801,81.1487,80.7969,80.8913,9738.0
2022-04-05 09:45:00,94.16,94.3,93.4,93.49,15675.0,80.7969,80.917,80.1447,80.222,15675.0
2022-04-05 09:50:00,93.42,93.62,93.38,93.61,12142.0,80.1619,80.3335,80.1276,80.3249,12142.0
2022-04-05 09:55:00,93.59,94.18,93.58,94.12,11683.0,80.3078,80.814,80.2992,80.7626,11683.0
2022-04-05 10:00:00,94.18,94.41,93.6,94.33,20361.0,80.814,81.0114,80.3164,80.9428,20361.0
2022-04-05 10:05:00,94.29,94.3,93.38,93.47,8734.0,80.9084,80.917,80.1276,80.2048,8734.0
2022-04-05 10:10:00,93.5,93.59,92.85,93.07,28349.0,80.2306,80.3078,79.6728,79.8616,28349.0
2022-04-05 10:15:00,93.07,93.16,92.86,92.96,62108.0,79.8616,79.9388,79.6814,79.7672,62108.0
2022-04-05 10:20:00,92.89,93.11,92.7,92.98,15583.0,79.7071,79.8959,79.5441,79.7843,15583.0
2022-04-05 10:25:00,92.97,93.06,92.74,92.98,14086.0,79.7758,79.853,79.5784,79.7843,14086.0
2022-04-05 10:30:00,92.95,93.16,92.88,93.03,14052.0,79.7586,79.9388,79.6985,79.8273,14052.0
2022-04-05 10:35:00,93.03,93.3,92.91,93.28,23445.0,79.8273,80.0589,79.7243,80.0418,23445.0
2022-04-05 10:40:00,93.28,93.3,93.07,93.23,12984.0,80.0418,80.0589,79.8616,79.9989,12984.0
2022-04-05 10:45:00,93.2,93.45,93.18,93.4,17840.0,79.9731,80.1876,79.956,80.1447,17840.0
2022-04-05 10:50:00,93.4,93.82,93.23,93.67,12214.0,80.1447,80.5051,79.9989,80.3764,12214.0
2022-04-05 10:55:00,93.67,93.67,93.36,93.36,11969.0,80.3764,80.3764,80.1104,80.1104,11969.0
2022-04-05 11:00:00,93.34,93.76,93.34,93.49,15813.0,80.0933,80.4537,80.0933,80.222,15813.0
2022-04-05 11:05:00,93.52,93.72,93.46,93.56,21440.0,80.2477,80.4193,80.1962,80.282,21440.0
2022-04-05 11:10:00,93.56,93.73,93.39,93.73,16224.0,80.282,80.4279,80.1362,80.4279,16224.0
2022-04-05 11:15:00,93.72,93.81,93.62,93.69,23370.0,80.4193,80.4966,80.3335,80.3936,23370.0
2022-04-05 11:20:00,93.68,93.72,93.61,93.69,25816.0,80.385,80.4193,80.3249,80.3936,25816.0
2022-04-05 11:25:00,93.68,93.76,93.64,93.7,24232.0,80.385,80.4537,80.3507,80.4022,24232.0
2022-04-05 11:30:00,93.69,94.11,93.65,94.09,12804.0,80.3936,80.754,80.3593,80.7368,12804.0
2022-04-05 11:35:00,94.09,94.09,93.64,93.7,10486.0,80.7368,80.7368,80.3507,80.4022,10486.0
2022-04-05 11:40:00,93.68,93.87,93.65,93.84,9776.0,80.385,80.548,80.3593,80.5223,9776.0
2022-04-05 11:45:00,93.86,94.03,93.73,94.01,10605.0,80.5395,80.6853,80.4279,80.6682,10605.0
2022-04-05 11:50:00,93.97,94.08,93.89,93.98,9709.0,80.6338,80.7282,80.5652,80.6424,9709.0
2022-04-05 11:55:00,94.0,94.0,93.69,93.7,11851.0,80.6596,80.6596,80.3936,80.4022,11851.0
2022-04-05 12:00:00,93.69,93.71,93.38,93.42,13246.0,80.3936,80.4107,80.1276,80.1619,13246.0
2022-04-05 12:05:00,93.44,93.55,93.38,93.38,11726.0,80.1791,80.2735,80.1276,80.1276,11726.0
2022-04-05 12:10:00,93.4,93.4,93.16,93.35,28463.0,80.1447,80.1447,79.9388,80.1018,28463.0
2022-04-05 12:15:00,93.38,93.44,93.17,93.17,10614.0,80.1276,80.1791,79.9474,79.9474,10614.0
2022-04-05 12:20:00,93.19,93.31,93.19,93.31,8909.0,79.9645,80.0675,79.9645,80.0675,8909.0
2022-04-05 12:25:00,93.34,93.44,93.27,93.43,7354.0,80.0933,80.1791,80.0332,80.1705,7354.0
2022-04-05 12:30:00,93.42,93.42,93.23,93.29,12519.0,80.1619,80.1619,79.9989,80.0504,12519.0
2022-04-05 12:35:00,93.28,93.31,93.15,93.3,33175.0,80.0418,80.0675,79.9302,80.0589,33175.0
2022-04-05 12:40:00,93.28,93.29,93.07,93.09,27422.0,80.0418,80.0504,79.8616,79.8787,27422.0
2022-04-05 12:45:00,93.08,93.13,92.95,93.02,33119.0,79.8702,79.9131,79.7586,79.8187,33119.0
2022-04-05 12:50:00,93.04,93.25,93.04,93.09,8373.0,79.8358,80.016,79.8358,79.8787,8373.0
2022-04-05 12:55:00,93.14,93.25,93.08,93.25,14019.0,79.9216,80.016,79.8702,80.016,14019.0
2022-04-05 13:00:00,93.25,93.33,93.19,93.23,19475.0,80.016,80.0847,79.9645,79.9989,19475.0
2022-04-05 13:05:00,93.22,93.4,93.18,93.4,8064.0,79.9903,80.1447,79.956,80.1447,8064.0
2022-04-05 13:10:00,93.42,93.42,93.29,93.38,9980.0,80.1619,80.1619,80.0504,80.1276,9980.0
2022-04-05 13:15:00,93.41,93.41,93.28,93.3,14947.0,80.1533,80.1533,80.0418,80.0589,14947.0
2022-04-05 13:20:00,93.31,93.31,93.15,93.23,8230.0,80.0675,80.0675,79.9302,79.9989,8230.0
2022-04-05 13:25:00,93.18,93.24,93.13,93.16,11122.0,79.956,80.0075,79.9131,79.9388,11122.0
2022-04-05 13:30:00,93.14,93.21,93.03,93.03,13731.0,79.9216,79.9817,79.8273,79.8273,13731.0
2022-04-05 13:35:00,93.02,93.21,92.97,93.15,14533.0,79.8187,79.9817,79.7758,79.9302,14533.0
2022-04-05 13:40:00,93.1,93.14,93.01,93.05,14032.0,79.8873,79.9216,79.8101,79.8444,14032.0
2022-04-05 13:45:00,93.05,93.11,92.97,92.99,12432.0,79.8444,79.8959,79.7758,79.7929,12432.0
2022-04-05 13:50:00,92.99,93.01,92.78,92.87,11125.0,79.7929,79.8101,79.6127,79.69,11125.0
2022-04-05 13:55:00,92.88,92.98,92.8,92.86,6449.0,79.6985,79.7843,79.6299,79.6814,6449.0
2022-04-05 14:00:00,92.88,92.93,92.79,92.9,8720.0,79.6985,79.7414,79.6213,79.7157,8720.0
2022-04-05 14:05:00,92.88,92.88,92.74,92.75,14567.0,79.6985,79.6985,79.5784,79.587,14567.0
2022-04-05 14:10:00,92.76,92.83,92.71,92.75,8493.0,79.5956,79.6556,79.5527,79.587,8493.0
2022-04-05 14:15:00,92.78,92.86,92.7,92.86,10251.0,79.6127,79.6814,79.5441,79.6814,10251.0
2022-04-05 14:20:00,92.86,92.87,92.76,92.78,8104.0,79.6814,79.69,79.5956,79.6127,8104.0
2022-04-05 14:25:00,92.76,92.87,92.74,92.74,8643.0,79.5956,79.69,79.5784,79.5784,8643.0
2022-04-05 14:30:00,92.74,92.76,92.69,92.72,7321.0,79.5784,79.5956,79.5355,79.5612,7321.0
2022-04-05 14:35:00,92.74,92.82,92.68,92.7,8088.0,79.5784,79.6471,79.5269,79.5441,8088.0
2022-04-05 14:40:00,92.71,92.84,92.67,92.81,9558.0,79.5527,79.6642,79.5183,79.6385,9558.0
2022-04-05 14:45:00,92.8,92.8,92.69,92.74,7273.0,79.6299,79.6299,79.5355,79.5784,7273.0
2022-04-05 14:50:00,92.74,92.75,92.44,92.46,15068.0,79.5784,79.587,79.321,79.3381,15068.0
2022-04-05 14:55:00,92.48,92.51,92.35,92.43,20339.0,79.3553,79.3811,79.2438,79.3124,20339.0
2022-04-05 15:00:00,92.45,92.5,92.35,92.39,8027.0,79.3296,79.3725,79.2438,79.2781,8027.0
2022-04-05 15:05:00,92.4,92.52,92.37,92.5,8324.0,79.2867,79.3896,79.2609,79.3725,8324.0
2022-04-05 15:10:00,92.52,92.52,92.39,92.44,8767.0,79.3896,79.3896,79.2781,79.321,8767.0
2022-04-05 15:15:00,92.45,92.51,92.44,92.51,11225.0,79.3296,79.3811,79.321,79.3811,11225.0
2022-04-05 15:20:00,92.51,92.63,92.43,92.62,14448.0,79.3811,79.484,79.3124,79.4754,14448.0
2022-04-05 15:25:00,92.58,92.6,92.43,92.43,12791.0,79.4411,79.4583,79.3124,79.3124,12791.0
2022-04-05 15:30:00,92.45,92.5,92.38,92.43,14020.0,79.3296,79.3725,79.2695,79.3124,14020.0
2022-04-05 15:35:00,92.41,92.58,92.37,92.55,29685.0,79.2952,79.4411,79.2609,79.4154,29685.0
2022-04-05 15:40:00,92.55,92.56,92.42,92.5,24454.0,79.4154,79.424,79.3038,79.3725,24454.0
2022-04-05 15:45:00,92.5,92.5,92.05,92.1,49575.0,79.3725,79.3725,78.9863,79.0292,49575.0
2022-04-05 15:50:00,92.1,92.51,92.1,92.39,57243.0,79.0292,79.3811,79.0292,79.2781,57243.0
2022-04-05 15:55:00,92.39,92.56,92.31,92.54,140501.0,79.2781,79.424,79.2094,79.4068,140501.0
2022-04-06 09:30:00,90.99,91.45,90.05,90.73,80620.0,78.0768,78.4715,77.2702,77.8537,80620.0
2022-04-06 09:35:00,90.78,90.94,90.11,90.35,36577.0,77.8966,78.0339,77.3217,77.5276,36577.0
2022-04-06 09:40:00,90.35,90.79,90.22,90.53,57290.0,77.5276,77.9052,77.416,77.6821,57290.0
2022-04-06 09:45:00,90.45,90.73,90.0,90.41,23339.0,77.6134,77.8537,77.2273,77.5791,23339.0
2022-04-06 09:50:00,90.41,90.76,90.31,90.53,32321.0,77.5791,77.8794,77.4933,77.6821,32321.0
2022-04-06 09:55:00,90.48,90.57,90.1,90.17,12616.0,77.6391,77.7164,77.3131,77.3731,12616.0
2022-04-06 10:00:00,90.13,90.21,89.75,89.79,55547.0,77.3388,77.4075,77.0127,77.0471,55547.0
2022-04-06 10:05:00,89.75,89.75,89.14,89.2,22235.0,77.0127,77.0127,76.4893,76.5408,22235.0
2022-04-06 10:10:00,89.17,89.21,88.67,88.94,77766.0,76.5151,76.5494,76.086,76.3177,77766.0
2022-04-06 10:15:00,88.96,89.63,88.88,89.5,51279.0,76.3349,76.9098,76.2662,76.7982,51279.0
2022-04-06 10:20:00,89.54,89.57,89.4,89.43,16968.0,76.8326,76.8583,76.7124,76.7382,16968.0
2022-04-06 10:25:00,89.49,89.54,89.3,89.32,14237.0,76.7896,76.8326,76.6266,76.6438,14237.0
2022-04-06 10:30:00,89.32,89.43,88.95,89.11,19881.0,76.6438,76.7382,76.3263,76.4636,19881.0
2022-04-06 10:35:00,89.14,89.53,89.14,89.45,11647.0,76.4893,76.824,76.4893,76.7553,11647.0
2022-04-06 10:40:00,89.43,89.82,89.36,89.77,13762.0,76.7382,77.0728,76.6781,77.0299,13762.0
2022-04-06 10:45:00,89.77,89.93,89.7,89.88,8085.0,77.0299,77.1672,76.9698,77.1243,8085.0
2022-04-06 10:50:00,89.89,89.89,89.63,89.7,9098.0,77.1329,77.1329,76.9098,76.9698,9098.0
2022-04-06 10:55:00,89.7,89.81,89.35,89.35,9605.0,76.9698,77.0642,76.6695,76.6695,9605.0
2022-04-06 11:00:00,89.37,89.73,89.28,89.73,11162.0,76.6867,76.9956,76.6095,76.9956,11162.0
2022-04-06 11:05:00,89.71,89.81,89.6,89.69,21184.0,76.9784,77.0642,76.884,76.9613,21184.0
2022-04-06 11:10:00,89.76,89.76,89.47,89.58,17562.0,77.0213,77.0213,76.7725,76.8669,17562.0
2022-04-06 11:15:00,89.59,89.66,89.44,89.48,9613.0,76.8755,76.9355,76.7467,76.7811,9613.0
2022-04-06 11:20:00,89.42,89.63,89.37,89.48,10928.0,76.7296,76.9098,76.6867,76.7811,10928.0
2022-04-06 11:25:00,89.52,89.52,89.15,89.16,14960.0,76.8154,76.8154,76.4979,76.5065,14960.0
2022-04-06 11:30:00,89.18,89.27,89.07,89.23,10536.0,76.5236,76.6009,76.4293,76.5665,10536.0
2022-04-06 11:35:00,89.23,89.25,89.06,89.1,11639.0,76.5665,76.5837,76.4207,76.455,11639.0
2022-04-06 11:40:00,89.11,89.17,89.04,89.14,11334.0,76.4636,76.5151,76.4035,76.4893,11334.0
2022-04-06 11:45:00,89.15,89.32,89.07,89.26,10282.0,76.4979,76.6438,76.4293,76.5923,10282.0
2022-04-06 11:50:00,89.31,89.51,89.24,89.33,9539.0,76.6352,76.8068,76.5751,76.6524,9539.0
2022-04-06 11:55:00,89.32,89.32,89.06,89.22,6620.0,76.6438,76.6438,76.4207,76.558,6620.0
2022-04-06 12:00:00,89.25,89.27,89.07,89.16,7909.0,76.5837,76.6009,76.4293,76.5065,7909.0
2022-04-06 12:05:00,89.18,89.26,89.08,89.14,4727.0,76.5236,76.5923,76.4378,76.4893,4727.0
2022-04-06 12:10:00,89.15,89.24,89.11,89.14,10657.0,76.4979,76.5751,76.4636,76.4893,10657.0
2022-04-06 12:15:00,89.14,89.21,89.11,89.21,8231.0,76.4893,76.5494,76.4636,76.5494,8231.0
2022-04-06 12:20:00,89.17,89.24,89.08,89.2,5191.0,76.5151,76.5751,76.4378,76.5408,5191.0
2022-04-06 12:25:00,89.19,89.35,89.18,89.35,4546.0,76.5322,76.6695,76.5236,76.6695,4546.0
2022-04-06 12:30:00,89.33,89.33,89.14,89.2,8217.0,76.6524,76.6524,76.4893,76.5408,8217.0
2022-04-06 12:35:00,89.16,89.2,89.11,89.13,17118.0,76.5065,76.5408,76.4636,76.4807,17118.0
2022-04-06 12:40:00,89.12,89.26,89.11,89.16,10297.0,76.4722,76.5923,76.4636,76.5065,10297.0
2022-04-06 12:45:00,89.15,89.2,88.87,88.87,24455.0,76.4979,76.5408,76.2576,76.2576,24455.0
2022-04-06 12:50:00,88.82,88.84,88.51,88.78,36958.0,76.2147,76.2319,75.9487,76.1804,36958.0
2022-04-06 12:55:00,88.81,88.91,88.63,88.89,18768.0,76.2062,76.292,76.0517,76.2748,18768.0
2022-04-06 13:00:00,88.87,89.0,88.75,88.95,9215.0,76.2576,76.3692,76.1547,76.3263,9215.0
2022-04-06 13:05:00,88.94,88.97,88.83,88.95,15663.0,76.3177,76.3434,76.2233,76.3263,15663.0
2022-04-06 13:10:00,88.95,89.12,88.92,89.1,11406.0,76.3263,76.4722,76.3005,76.455,11406.0
2022-04-06 13:15:00,89.06,89.51,89.06,89.5,10228.0,76.4207,76.8068,76.4207,76.7982,10228.0
2022-04-06 13:20:00,89.47,89.53,89.42,89.46,5329.0,76.7725,76.824,76.7296,76.7639,5329.0
2022-04-06 13:25:00,89.45,89.61,89.3,89.58,16623.0,76.7553,76.8926,76.6266,76.8669,16623.0
2022-04-06 13:30:00,89.61,89.7,89.47,89.65,30899.0,76.8926,76.9698,76.7725,76.9269,30899.0
2022-04-06 13:35:00,89.67,89.67,89.53,89.67,17061.0,76.9441,76.9441,76.824,76.9441,17061.0
2022-04-06 13:40:00,89.69,89.99,89.61,89.96,30982.0,76.9613,77.2187,76.8926,77.1929,30982.0
2022-04-06 13:45:00,89.96,90.33,89.92,90.33,13619.0,77.1929,77.5104,77.1586,77.5104,13619.0
2022-04-06 13:50:00,90.33,90.46,90.23,90.36,26300.0,77.5104,77.622,77.4246,77.5362,26300.0
2022-04-06 13:55:00,90.36,90.37,90.1,90.22,12945.0,77.5362,77.5448,77.3131,77.416,12945.0
2022-04-06 14:00:00,90.18,90.93,90.08,90.48,19438.0,77.3817,78.0253,77.2959,77.6391,19438.0
2022-04-06 14:05:00,90.48,90.48,90.04,90.11,21968.0,77.6391,77.6391,77.2616,77.3217,21968.0
2022-04-06 14:10:00,90.09,90.3,89.99,90.1,35453.0,77.3045,77.4847,77.2187,77.3131,35453.0
2022-04-06 14:15:00,90.01,90.13,89.93,90.13,17214.0,77.2358,77.3388,77.1672,77.3388,17214.0
2022-04-06 14:20:00,90.19,90.46,90.14,90.37,8912.0,77.3903,77.622,77.3474,77.5448,8912.0
2022-04-06 14:25:00,90.41,90.59,90.28,90.34,10958.0,77.5791,77.7335,77.4675,77.519,10958.0
2022-04-06 14:30:00,90.42,90.88,90.32,90.8,13375.0,77.5877,77.9824,77.5019,77.9137,13375.0
2022-04-06 14:35:00,90.85,90.91,90.56,90.59,10785.0,77.9566,78.0081,77.7078,77.7335,10785.0
2022-04-06 14:40:00,90.54,90.82,90.53,90.75,14666.0,77.6906,77.9309,77.6821,77.8708,14666.0
2022-04-06 14:45:00,90.73,90.91,90.68,90.82,9581.0,77.8537,78.0081,77.8108,77.9309,9581.0
2022-04-06 14:50:00,90.91,91.04,90.83,91.0,12178.0,78.0081,78.1197,77.9395,78.0853,12178.0
2022-04-06 14:55:00,91.0,91.29,91.0,91.25,17666.0,78.0853,78.3342,78.0853,78.2999,17666.0
2022-04-06 15:00:00,91.28,91.55,91.27,91.48,62228.0,78.3256,78.5573,78.317,78.4972,62228.0
2022-04-06 15:05:00,91.47,91.52,91.23,91.31,21786.0,78.4886,78.5316,78.2827,78.3514,21786.0
2022-04-06 15:10:00,91.33,91.54,91.29,91.46,10813.0,78.3685,78.5487,78.3342,78.4801,10813.0
2022-04-06 15:15:00,91.55,91.58,91.3,91.38,14753.0,78.5573,78.583,78.3428,78.4114,14753.0
2022-04-06 15:20:00,91.41,91.45,91.3,91.37,19116.0,78.4372,78.4715,78.3428,78.4028,19116.0
2022-04-06 15:25:00,91.37,91.43,91.19,91.24,20726.0,78.4028,78.4543,78.2484,78.2913,20726.0
2022-04-06 15:30:00,91.21,91.3,90.99,91.01,31317.0,78.2655,78.3428,78.0768,78.0939,31317.0
2022-04-06 15:35:00,91.0,91.26,90.95,91.2,25232.0,78.0853,78.3085,78.0424,78.257,25232.0
2022-04-06 15:40:00,91.19,91.3,91.12,91.23,35979.0,78.2484,78.3428,78.1883,78.2827,35979.0
2022-04-06 15:45:00,91.23,91.42,91.2,91.25,35891.0,78.2827,78.4457,78.257,78.2999,35891.0
2022-04-06 15:50:00,91.29,91.44,91.03,91.05,39501.0,78.3342,78.4629,78.1111,78.1283,39501.0
2022-04-06 15:55:00,91.08,91.2,90.92,91.06,115167.0,78.154,78.257,78.0167,78.1368,115167.0
2022-04-07 09:30:00,91.03,92.11,91.0,91.75,48335.0,78.1111,79.0378,78.0853,78.7289,48335.0
2022-04-07 09:35:00,91.79,91.8,91.43,91.55,7106.0,78.7632,78.7718,78.4543,78.5573,7106.0
2022-04-07 09:40:00,91.5,91.56,91.07,91.09,10400.0,78.5144,78.5659,78.1454,78.1626,10400.0
2022-04-07 09:45:00,91.14,91.42,91.11,91.16,4901.0,78.2055,78.4457,78.1797,78.2226,4901.0
2022-04-07 09:50:00,91.24,91.58,91.16,91.31,5701.0,78.2913,78.583,78.2226,78.3514,5701.0
2022-04-07 09:55:00,91.37,91.52,91.2,91.46,28514.0,78.4028,78.5316,78.257,78.4801,28514.0
2022-04-07 10:00:00,91.44,91.45,90.92,90.93,15189.0,78.4629,78.4715,78.0167,78.0253,15189.0
2022-04-07 10:05:00,90.91,90.91,90.57,90.67,17696.0,78.0081,78.0081,77.7164,77.8022,17696.0
2022-04-07 10:10:00,90.76,90.93,90.63,90.8,10528.0,77.8794,78.0253,77.7679,77.9137,10528.0
2022-04-07 10:15:00,90.8,91.03,90.71,90.9,7450.0,77.9137,78.1111,77.8365,77.9995,7450.0
2022-04-07 10:20:00,90.9,90.9,90.66,90.85,13741.0,77.9995,77.9995,77.7936,77.9566,13741.0
2022-04-07 10:25:00,90.97,90.98,90.63,90.81,5636.0,78.0596,78.0682,77.7679,77.9223,5636.0
2022-04-07 10:30:00,90.77,90.81,90.45,90.63,8317.0,77.888,77.9223,77.6134,77.7679,8317.0
2022-04-07 10:35:00,90.66,90.71,90.44,90.49,7739.0,77.7936,77.8365,77.6048,77.6477,7739.0
2022-04-07 10:40:00,90.45,90.45,90.14,90.28,13596.0,77.6134,77.6134,77.3474,77.4675,13596.0
2022-04-07 10:45:00,90.25,90.45,90.17,90.4,19227.0,77.4418,77.6134,77.3731,77.5705,19227.0
2022-04-07 10:50:00,90.42,90.69,90.41,90.48,10711.0,77.5877,77.8193,77.5791,77.6391,10711.0
2022-04-07 10:55:00,90.56,90.57,90.41,90.51,5550.0,77.7078,77.7164,77.5791,77.6649,5550.0
2022-04-07 11:00:00,90.6,90.85,90.52,90.67,26102.0,77.7421,77.9566,77.6735,77.8022,26102.0
2022-04-07 11:05:00,90.7,90.7,90.45,90.54,7879.0,77.8279,77.8279,77.6134,77.6906,7879.0
2022-04-07 11:10:00,90.52,90.54,90.38,90.39,5935.0,77.6735,77.6906,77.5533,77.5619,5935.0
2022-04-07 11:15:00,90.4,90.54,90.21,90.54,11275.0,77.5705,77.6906,77.4075,77.6906,11275.0
2022-04-07 11:20:00,90.52,90.61,90.41,90.44,9091.0,77.6735,77.7507,77.5791,77.6048,9091.0
2022-04-07 11:25:00,90.45,90.61,90.35,90.41,12435.0,77.6134,77.7507,77.5276,77.5791,12435.0
2022-04-07 11:30:00,90.44,90.62,90.36,90.62,3869.0,77.6048,77.7593,77.5362,77.7593,3869.0
2022-04-07 11:35:00,90.64,90.84,90.64,90.77,8355.0,77.7764,77.9481,77.7764,77.888,8355.0
2022-04-07 11:40:00,90.76,90.76,90.54,90.66,9653.0,77.8794,77.8794,77.6906,77.7936,9653.0
2022-04-07 11:45:00,90.69,90.72,90.59,90.61,3110.0,77.8193,77.8451,77.7335,77.7507,3110.0
2022-04-07 11:50:00,90.64,90.67,90.58,90.59,5009.0,77.7764,77.8022,77.725,77.7335,5009.0
2022-04-07 11:55:00,90.59,90.79,90.58,90.75,6512.0,77.7335,77.9052,77.725,77.8708,6512.0
2022-04-07 12:00:00,90.73,90.8,90.67,90.67,17780.0,77.8537,77.9137,77.8022,77.8022,17780.0
2022-04-07 12:05:00,90.71,90.99,90.59,90.85,57548.0,77.8365,78.0768,77.7335,77.9566,57548.0
2022-04-07 12:10:00,90.87,91.16,90.87,91.11,26463.0,77.9738,78.2226,77.9738,78.1797,26463.0
2022-04-07 12:15:00,91.09,91.12,90.9,91.02,7681.0,78.1626,78.1883,77.9995,78.1025,7681.0
2022-04-07 12:20:00,90.97,91.2,90.96,91.15,9760.0,78.0596,78.257,78.051,78.2141,9760.0
2022-04-07 12:25:00,91.15,91.25,91.05,91.19,20713.0,78.2141,78.2999,78.1283,78.2484,20713.0
2022-04-07 12:30:00,91.18,91.2,91.08,91.16,10143.0,78.2398,78.257,78.154,78.2226,10143.0
2022-04-07 12:35:00,91.13,91.25,91.08,91.23,29318.0,78.1969,78.2999,78.154,78.2827,29318.0
2022-04-07 12:40:00,91.25,91.25,91.1,91.16,19921.0,78.2999,78.2999,78.1712,78.2226,19921.0
2022-04-07 12:45:00,91.14,91.2,91.05,91.09,18870.0,78.2055,78.257,78.1283,78.1626,18870.0
2022-04-07 12:50:00,91.05,91.18,91.04,91.09,5677.0,78.1283,78.2398,78.1197,78.1626,5677.0
2022-04-07 12:55:00,91.06,91.35,91.06,91.28,23616.0,78.1368,78.3857,78.1368,78.3256,23616.0
2022-04-07 13:00:00,91.28,91.68,91.24,91.61,49377.0,78.3256,78.6688,78.2913,78.6088,49377.0
2022-04-07 13:05:00,91.58,91.65,91.39,91.39,33565.0,78.583,78.6431,78.42,78.42,33565.0
2022-04-07 13:10:00,91.4,91.65,91.32,91.43,29458.0,78.4286,78.6431,78.3599,78.4543,29458.0
2022-04-07 13:15:00,91.44,91.5,91.36,91.45,11116.0,78.4629,78.5144,78.3943,78.4715,11116.0
2022-04-07 13:20:00,91.5,91.58,91.18,91.19,12137.0,78.5144,78.583,78.2398,78.2484,12137.0
2022-04-07 13:25:00,91.2,91.39,91.2,91.3,14717.0,78.257,78.42,78.257,78.3428,14717.0
2022-04-07 13:30:00,91.33,91.46,91.21,91.24,31436.0,78.3685,78.4801,78.2655,78.2913,31436.0
2022-04-07 13:35:00,91.21,91.29,91.09,91.09,20837.0,78.2655,78.3342,78.1626,78.1626,20837.0
2022-04-07 13:40:00,91.1,91.14,91.0,91.02,11183.0,78.1712,78.2055,78.0853,78.1025,11183.0
2022-04-07 13:45:00,90.94,91.11,90.92,90.96,10041.0,78.0339,78.1797,78.0167,78.051,10041.0
2022-04-07 13:50:00,90.97,91.06,90.9,90.97,9731.0,78.0596,78.1368,77.9995,78.0596,9731.0
2022-04-07 13:55:00,90.95,91.36,90.95,91.36,13331.0,78.0424,78.3943,78.0424,78.3943,13331.0
2022-04-07 14:00:00,91.4,91.54,91.3,91.53,8222.0,78.4286,78.5487,78.3428,78.5401,8222.0
2022-04-07 14:05:00,91.53,91.8,91.45,91.8,6890.0,78.5401,78.7718,78.4715,78.7718,6890.0
2022-04-07 14:10:00,91.79,91.8,91.56,91.65,10707.0,78.7632,78.7718,78.5659,78.6431,10707.0
2022-04-07 14:15:00,91.68,91.69,91.5,91.52,6454.0,78.6688,78.6774,78.5144,78.5316,6454.0
2022-04-07 14:20:00,91.55,91.77,91.53,91.73,6488.0,78.5573,78.7461,78.5401,78.7117,6488.0
2022-04-07 14:25:00,91.75,91.99,91.57,91.67,46302.0,78.7289,78.9348,78.5745,78.6603,46302.0
2022-04-07 14:30:00,91.64,91.74,91.48,91.52,11642.0,78.6345,78.7203,78.4972,78.5316,11642.0
2022-04-07 14:35:00,91.54,91.61,91.44,91.58,11266.0,78.5487,78.6088,78.4629,78.583,11266.0
2022-04-07 14:40:00,91.58,91.67,91.49,91.62,12449.0,78.583,78.6603,78.5058,78.6174,12449.0
2022-04-07 14:45:00,91.63,91.89,91.58,91.86,10479.0,78.6259,78.849,78.583,78.8233,10479.0
2022-04-07 14:50:00,91.83,92.07,91.82,92.05,8000.0,78.7976,79.0035,78.789,78.9863,8000.0
2022-04-07 14:55:00,92.08,92.3,92.07,92.23,16260.0,79.0121,79.2009,79.0035,79.1408,16260.0
2022-04-07 15:00:00,92.22,92.61,92.21,92.6,28858.0,79.1322,79.4669,79.1236,79.4583,28858.0
2022-04-07 15:05:00,92.59,92.8,92.53,92.74,18307.0,79.4497,79.6299,79.3982,79.5784,18307.0
2022-04-07 15:10:00,92.73,92.78,92.59,92.59,8029.0,79.5698,79.6127,79.4497,79.4497,8029.0
2022-04-07 15:15:00,92.6,92.71,92.53,92.63,22205.0,79.4583,79.5527,79.3982,79.484,22205.0
2022-04-07 15:20:00,92.62,92.7,92.57,92.6,45102.0,79.4754,79.5441,79.4325,79.4583,45102.0
2022-04-07 15:25:00,92.61,92.65,92.48,92.54,25052.0,79.4669,79.5012,79.3553,79.4068,25052.0
2022-04-07 15:30:00,92.55,92.68,92.44,92.67,21540.0,79.4154,79.5269,79.321,79.5183,21540.0
2022-04-07 15:35:00,92.67,92.69,92.59,92.63,21139.0,79.5183,79.5355,79.4497,79.484,21139.0
2022-04-07 15:40:00,92.65,92.77,92.59,92.69,27491.0,79.5012,79.6042,79.4497,79.5355,27491.0
2022-04-07 15:45:00,92.7,92.81,92.59,92.65,46768.0,79.5441,79.6385,79.4497,79.5012,46768.0
2022-04-07 15:50:00,92.63,92.64,92.38,92.42,56260.0,79.484,79.4926,79.2695,79.3038,56260.0
2022-04-07 15:55:00,92.41,92.42,91.98,92.08,138011.0,79.2952,79.3038,78.9263,79.0121,138011.0
2022-04-08 09:30:00,89.79,90.06,89.0,89.43,183325.0,77.0471,77.2788,76.3692,76.7382,183325.0
2022-04-08 09:35:00,89.47,90.81,89.25,90.63,131790.0,76.7725,77.9223,76.5837,77.7679,131790.0
2022-04-08 09:40:00,90.69,91.96,90.38,91.39,147822.0,77.8193,78.9091,77.5533,78.42,147822.0
2022-04-08 09:45:00,91.49,91.87,91.3,91.7,29222.0,78.5058,78.8319,78.3428,78.686,29222.0
2022-04-08 09:50:00,91.72,91.78,91.07,91.54,79232.0,78.7032,78.7547,78.1454,78.5487,79232.0
2022-04-08 09:55:00,91.51,92.6,91.44,92.48,93559.0,78.523,79.4583,78.4629,79.3553,93559.0
2022-04-08 10:00:00,92.48,93.14,92.04,93.13,65852.0,79.3553,79.9216,78.9778,79.9131,65852.0
2022-04-08 10:05:00,93.12,94.49,93.06,94.33,107216.0,79.9045,81.0801,79.853,80.9428,107216.0
2022-04-08 10:10:00,94.29,94.66,93.8,94.07,161230.0,80.9084,81.2259,80.488,80.7197,161230.0
2022-04-08 10:15:00,94.08,94.27,93.08,93.32,106361.0,80.7282,80.8913,79.8702,80.0761,106361.0
2022-04-08 10:20:00,93.4,93.95,93.38,93.66,67252.0,80.1447,80.6167,80.1276,80.3678,67252.0
2022-04-08 10:25:00,93.66,94.0,93.36,93.81,53930.0,80.3678,80.6596,80.1104,80.4966,53930.0
2022-04-08 10:30:00,93.82,94.38,93.82,94.31,27278.0,80.5051,80.9857,80.5051,80.9256,27278.0
2022-04-08 10:35:00,94.31,94.76,94.28,94.63,33112.0,80.9256,81.3117,80.8999,81.2002,33112.0
2022-04-08 10:40:00,94.64,94.69,94.18,94.32,28557.0,81.2088,81.2517,80.814,80.9342,28557.0
2022-04-08 10:45:00,94.3,94.88,94.27,94.59,32310.0,80.917,81.4147,80.8913,81.1659,32310.0
2022-04-08 10:50:00,94.56,95.32,94.54,95.28,49652.0,81.1401,81.7923,81.123,81.7579,49652.0
2022-04-08 10:55:00,95.31,95.64,95.25,95.61,78168.0,81.7837,82.0668,81.7322,82.0411,78168.0
2022-04-08 11:00:00,95.59,95.61,95.43,95.57,26811.0,82.0239,82.0411,81.8866,82.0068,26811.0
2022-04-08 11:05:00,95.61,95.91,95.56,95.59,45939.0,82.0411,82.2985,81.9982,82.0239,45939.0
2022-04-08 11:10:00,95.6,95.6,95.36,95.41,20374.0,82.0325,82.0325,81.8266,81.8695,20374.0
2022-04-08 11:15:00,95.41,95.41,94.88,94.98,31861.0,81.8695,81.8695,81.4147,81.5005,31861.0
2022-04-08 11:20:00,94.94,94.95,94.64,94.69,17341.0,81.4662,81.4748,81.2088,81.2517,17341.0
2022-04-08 11:25:00,94.68,94.7,94.4,94.62,39303.0,81.2431,81.2602,81.0028,81.1916,39303.0
2022-04-08 11:30:00,94.62,94.73,94.54,94.55,18482.0,81.1916,81.286,81.123,81.1315,18482.0
2022-04-08 11:35:00,94.59,94.61,94.24,94.3,37964.0,81.1659,81.183,80.8655,80.917,37964.0
2022-04-08 11:40:00,94.28,94.36,94.2,94.28,33322.0,80.8999,80.9685,80.8312,80.8999,33322.0
2022-04-08 11:45:00,94.25,94.55,94.2,94.35,49019.0,80.8741,81.1315,80.8312,80.9599,49019.0
2022-04-08 11:50:00,94.4,94.68,94.35,94.59,17284.0,81.0028,81.2431,80.9599,81.1659,17284.0
2022-04-08 11:55:00,94.58,94.6,94.35,94.46,23394.0,81.1573,81.1744,80.9599,81.0543,23394.0
2022-04-08 12:00:00,94.44,94.59,94.42,94.53,19719.0,81.0371,81.1659,81.02,81.1144,19719.0
2022-04-08 12:05:00,94.53,94.67,94.49,94.6,14005.0,81.1144,81.2345,81.0801,81.1744,14005.0
2022-04-08 12:10:00,94.62,94.69,94.52,94.65,38720.0,81.1916,81.2517,81.1058,81.2173,38720.0
2022-04-08 12:15:00,94.6,95.04,94.57,95.0,24753.0,81.1744,81.552,81.1487,81.5177,24753.0
2022-04-08 12:20:00,95.0,95.04,94.81,94.85,15274.0,81.5177,81.552,81.3546,81.389,15274.0
2022-04-08 12:25:00,94.85,95.18,94.82,95.11,12255.0,81.389,81.6721,81.3632,81.6121,12255.0
2022-04-08 12:30:00,95.09,95.11,94.7,94.7,15772.0,81.5949,81.6121,81.2602,81.2602,15772.0
2022-04-08 12:35:00,94.7,94.8,94.59,94.61,14106.0,81.2602,81.3461,81.1659,81.183,14106.0
2022-04-08 12:40:00,94.61,94.65,94.42,94.44,11803.0,81.183,81.2173,81.02,81.0371,11803.0
2022-04-08 12:45:00,94.39,94.49,94.35,94.43,13938.0,80.9942,81.0801,80.9599,81.0286,13938.0
2022-04-08 12:50:00,94.45,94.49,94.35,94.36,16004.0,81.0457,81.0801,80.9599,80.9685,16004.0
2022-04-08 12:55:00,94.36,94.36,94.14,94.28,48717.0,80.9685,80.9685,80.7797,80.8999,48717.0
2022-04-08 13:00:00,94.31,94.45,94.25,94.44,11383.0,80.9256,81.0457,80.8741,81.0371,11383.0
2022-04-08 13:05:00,94.45,94.48,94.38,94.45,6296.0,81.0457,81.0715,80.9857,81.0457,6296.0
2022-04-08 13:10:00,94.47,94.47,94.25,94.25,4244.0,81.0629,81.0629,80.8741,80.8741,4244.0
2022-04-08 13:15:00,94.25,94.25,94.08,94.11,14607.0,80.8741,80.8741,80.7282,80.754,14607.0
2022-04-08 13:20:00,94.12,94.46,94.12,94.43,10884.0,80.7626,81.0543,80.7626,81.0286,10884.0
2022-04-08 13:25:00,94.49,94.51,94.27,94.27,13726.0,81.0801,81.0972,80.8913,80.8913,13726.0
2022-04-08 13:30:00,94.29,94.33,94.09,94.09,18192.0,80.9084,80.9428,80.7368,80.7368,18192.0
2022-04-08 13:35:00,94.07,94.07,93.9,93.94,17477.0,80.7197,80.7197,80.5738,80.6081,17477.0
2022-04-08 13:40:00,93.95,94.03,93.92,93.98,13891.0,80.6167,80.6853,80.5909,80.6424,13891.0
2022-04-08 13:45:00,93.98,94.01,93.92,93.98,7760.0,80.6424,80.6682,80.5909,80.6424,7760.0
2022-04-08 13:50:00,93.95,93.98,93.87,93.9,14372.0,80.6167,80.6424,80.548,80.5738,14372.0
2022-04-08 13:55:00,93.85,93.92,93.82,93.9,12986.0,80.5309,80.5909,80.5051,80.5738,12986.0
2022-04-08 14:00:00,93.89,93.99,93.85,93.88,15421.0,80.5652,80.651,80.5309,80.5566,15421.0
2022-04-08 14:05:00,93.87,93.98,93.76,93.96,14329.0,80.548,80.6424,80.4537,80.6253,14329.0
2022-04-08 14:10:00,93.97,94.0,93.87,93.98,38452.0,80.6338,80.6596,80.548,80.6424,38452.0
2022-04-08 14:15:00,93.98,94.24,93.97,94.15,31184.0,80.6424,80.8655,80.6338,80.7883,31184.0
2022-04-08 14:20:00,94.12,94.16,93.9,93.9,11133.0,80.7626,80.7969,80.5738,80.5738,11133.0
2022-04-08 14:25:00,93.87,93.87,93.5,93.66,14509.0,80.548,80.548,80.2306,80.3678,14509.0
2022-04-08 14:30:00,93.67,93.69,93.55,93.55,10495.0,80.3764,80.3936,80.2735,80.2735,10495.0
2022-04-08 14:35:00,93.55,93.77,93.53,93.74,5210.0,80.2735,80.4622,80.2563,80.4365,5210.0
2022-04-08 14:40:00,93.73,93.76,93.65,93.71,4717.0,80.4279,80.4537,80.3593,80.4107,4717.0
2022-04-08 14:45:00,93.71,93.83,93.65,93.82,6625.0,80.4107,80.5137,80.3593,80.5051,6625.0
2022-04-08 14:50:00,93.82,93.93,93.73,93.91,7447.0,80.5051,80.5995,80.4279,80.5824,7447.0
2022-04-08 14:55:00,93.9,93.91,93.8,93.81,5737.0,80.5738,80.5824,80.488,80.4966,5737.0
2022-04-08 15:00:00,93.84,93.91,93.82,93.84,6206.0,80.5223,80.5824,80.5051,80.5223,6206.0
2022-04-08 15:05:00,93.88,93.92,93.82,93.92,8242.0,80.5566,80.5909,80.5051,80.5909,8242.0
2022-04-08 15:10:00,93.92,94.26,93.88,94.14,32299.0,80.5909,80.8827,80.5566,80.7797,32299.0
2022-04-08 15:15:00,94.08,94.38,94.05,94.3,34601.0,80.7282,80.9857,80.7025,80.917,34601.0
2022-04-08 15:20:00,94.28,94.31,94.0,94.12,24252.0,80.8999,80.9256,80.6596,80.7626,24252.0
2022-04-08 15:25:00,94.09,94.14,93.76,93.8,38154.0,80.7368,80.7797,80.4537,80.488,38154.0
2022-04-08 15:30:00,93.82,93.94,93.8,93.9,37125.0,80.5051,80.6081,80.488,80.5738,37125.0
2022-04-08 15:35:00,93.9,93.93,93.81,93.89,18696.0,80.5738,80.5995,80.4966,80.5652,18696.0
2022-04-08 15:40:00,93.87,93.89,93.66,93.78,20438.0,80.548,80.5652,80.3678,80.4708,20438.0
2022-04-08 15:45:00,93.76,93.81,93.43,93.43,45090.0,80.4537,80.4966,80.1705,80.1705,45090.0
2022-04-08 15:50:00,93.42,93.5,93.27,93.37,52013.0,80.1619,80.2306,80.0332,80.119,52013.0
2022-04-08 15:55:00,93.36,93.44,93.2,93.42,149690.0,80.1104,80.1791,79.9731,80.1619,149690.0
2022-04-11 09:30:00,92.72,93.36,92.64,92.91,66015.0,79.5612,80.1104,79.4926,79.7243,66015.0
2022-04-11 09:35:00,93.11,94.37,93.09,93.67,25264.0,79.8959,80.9771,79.8787,80.3764,25264.0
2022-04-11 09:40:00,93.79,95.14,93.79,94.98,31607.0,80.4794,81.6378,80.4794,81.5005,31607.0
2022-04-11 09:45:00,94.89,95.37,94.75,95.1,59172.0,81.4233,81.8352,81.3032,81.6035,59172.0
2022-04-11 09:50:00,95.1,95.24,94.96,95.16,27810.0,81.6035,81.7236,81.4833,81.655,27810.0
2022-04-11 09:55:00,95.2,95.5,95.15,95.35,27767.0,81.6893,81.9467,81.6464,81.818,27767.0
2022-04-11 10:00:00,95.38,95.88,94.97,94.98,32904.0,81.8437,82.2728,81.4919,81.5005,32904.0
2022-04-11 10:05:00,94.95,95.9,94.79,95.87,37774.0,81.4748,82.2899,81.3375,82.2642,37774.0
2022-04-11 10:10:00,95.84,95.93,95.46,95.58,7801.0,82.2385,82.3157,81.9124,82.0154,7801.0
2022-04-11 10:15:00,95.64,95.71,95.39,95.59,14133.0,82.0668,82.1269,81.8523,82.0239,14133.0
2022-04-11 10:20:00,95.58,95.81,95.54,95.54,18201.0,82.0154,82.2127,81.981,81.981,18201.0
2022-04-11 10:25:00,95.61,95.63,95.18,95.39,25230.0,82.0411,82.0583,81.6721,81.8523,25230.0
2022-04-11 10:30:00,95.31,95.68,95.28,95.62,16839.0,81.7837,82.1012,81.7579,82.0497,16839.0
2022-04-11 10:35:00,95.66,95.9,95.56,95.62,50494.0,82.084,82.2899,81.9982,82.0497,50494.0
2022-04-11 10:40:00,95.59,95.64,95.25,95.32,12544.0,82.0239,82.0668,81.7322,81.7923,12544.0
2022-04-11 10:45:00,95.32,95.4,94.85,95.07,32024.0,81.7923,81.8609,81.389,81.5777,32024.0
2022-04-11 10:50:00,95.07,95.22,94.88,94.91,11392.0,81.5777,81.7065,81.4147,81.4404,11392.0
2022-04-11 10:55:00,94.8,94.87,94.45,94.45,16676.0,81.3461,81.4061,81.0457,81.0457,16676.0
2022-04-11 11:00:00,94.39,94.41,94.11,94.29,12289.0,80.9942,81.0114,80.754,80.9084,12289.0
2022-04-11 11:05:00,94.29,94.44,94.12,94.2,11868.0,80.9084,81.0371,80.7626,80.8312,11868.0
2022-04-11 11:10:00,94.24,94.43,94.14,94.2,16797.0,80.8655,81.0286,80.7797,80.8312,16797.0
2022-04-11 11:15:00,94.15,94.31,94.14,94.24,6543.0,80.7883,80.9256,80.7797,80.8655,6543.0
2022-04-11 11:20:00,94.29,94.33,94.2,94.26,5742.0,80.9084,80.9428,80.8312,80.8827,5742.0
2022-04-11 11:25:00,94.26,94.54,94.18,94.51,7701.0,80.8827,81.123,80.814,81.0972,7701.0
2022-04-11 11:30:00,94.48,94.57,94.32,94.46,10460.0,81.0715,81.1487,80.9342,81.0543,10460.0
2022-04-11 11:35:00,94.47,94.7,94.43,94.57,9794.0,81.0629,81.2602,81.0286,81.1487,9794.0
2022-04-11 11:40:00,94.58,94.75,94.58,94.68,8588.0,81.1573,81.3032,81.1573,81.2431,8588.0
2022-04-11 11:45:00,94.72,94.91,94.72,94.91,9794.0,81.2774,81.4404,81.2774,81.4404,9794.0
2022-04-11 11:50:00,94.92,95.04,94.89,95.04,11020.0,81.449,81.552,81.4233,81.552,11020.0
2022-04-11 11:55:00,95.06,95.11,94.91,94.92,6554.0,81.5692,81.6121,81.4404,81.449,6554.0
2022-04-11 12:00:00,94.91,95.13,94.86,95.13,7973.0,81.4404,81.6292,81.3975,81.6292,7973.0
2022-04-11 12:05:00,95.11,95.12,94.92,95.03,9878.0,81.6121,81.6206,81.449,81.5434,9878.0
2022-04-11 12:10:00,95.03,95.12,94.91,95.0,6937.0,81.5434,81.6206,81.4404,81.5177,6937.0
2022-04-11 12:15:00,95.0,95.06,94.95,94.97,7819.0,81.5177,81.5692,81.4748,81.4919,7819.0
2022-04-11 12:20:00,94.97,95.13,94.96,94.98,10641.0,81.4919,81.6292,81.4833,81.5005,10641.0
2022-04-11 12:25:00,95.01,95.04,94.78,94.81,9541.0,81.5263,81.552,81.3289,81.3546,9541.0
2022-04-11 12:30:00,94.77,94.9,94.72,94.85,14246.0,81.3203,81.4319,81.2774,81.389,14246.0
2022-04-11 12:35:00,94.87,94.95,94.81,94.92,6173.0,81.4061,81.4748,81.3546,81.449,6173.0
2022-04-11 12:40:00,94.92,94.94,94.75,94.81,14096.0,81.449,81.4662,81.3032,81.3546,14096.0
2022-04-11 12:45:00,94.83,94.84,94.67,94.76,7582.0,81.3718,81.3804,81.2345,81.3117,7582.0
2022-04-11 12:50:00,94.75,94.81,94.53,94.59,8943.0,81.3032,81.3546,81.1144,81.1659,8943.0
2022-04-11 12:55:00,94.59,94.63,94.41,94.45,11083.0,81.1659,81.2002,81.0114,81.0457,11083.0
2022-04-11 13:00:00,94.45,94.71,94.45,94.68,14938.0,81.0457,81.2688,81.0457,81.2431,14938.0
2022-04-11 13:05:00,94.67,94.79,94.62,94.62,4657.0,81.2345,81.3375,81.1916,81.1916,4657.0
2022-04-11 13:10:00,94.59,94.67,94.48,94.66,10715.0,81.1659,81.2345,81.0715,81.2259,10715.0
2022-04-11 13:15:00,94.66,94.68,94.51,94.68,5173.0,81.2259,81.2431,81.0972,81.2431,5173.0
2022-04-11 13:20:00,94.72,94.72,94.41,94.46,7791.0,81.2774,81.2774,81.0114,81.0543,7791.0
2022-04-11 13:25:00,94.47,94.54,94.38,94.46,8166.0,81.0629,81.123,80.9857,81.0543,8166.0
2022-04-11 13:30:00,94.43,94.62,94.4,94.6,13550.0,81.0286,81.1916,81.0028,81.1744,13550.0
2022-04-11 13:35:00,94.64,94.65,94.49,94.55,7421.0,81.2088,81.2173,81.0801,81.1315,7421.0
2022-04-11 13:40:00,94.58,94.68,94.5,94.54,12996.0,81.1573,81.2431,81.0886,81.123,12996.0
2022-04-11 13:45:00,94.5,94.64,94.5,94.53,7256.0,81.0886,81.2088,81.0886,81.1144,7256.0
2022-04-11 13:50:00,94.5,94.51,94.34,94.42,9917.0,81.0886,81.0972,80.9513,81.02,9917.0
2022-04-11 13:55:00,94.42,94.55,94.38,94.53,6258.0,81.02,81.1315,80.9857,81.1144,6258.0
2022-04-11 14:00:00,94.49,94.54,94.41,94.47,6286.0,81.0801,81.123,81.0114,81.0629,6286.0
2022-04-11 14:05:00,94.45,94.57,94.29,94.53,12779.0,81.0457,81.1487,80.9084,81.1144,12779.0
2022-04-11 14:10:00,94.51,94.64,94.37,94.4,6940.0,81.0972,81.2088,80.9771,81.0028,6940.0
2022-04-11 14:15:00,94.43,94.43,94.27,94.28,4909.0,81.0286,81.0286,80.8913,80.8999,4909.0
2022-04-11 14:20:00,94.27,94.35,94.24,94.26,6554.0,80.8913,80.9599,80.8655,80.8827,6554.0
2022-04-11 14:25:00,94.21,94.47,94.19,94.43,8640.0,80.8398,81.0629,80.8226,81.0286,8640.0
2022-04-11 14:30:00,94.34,94.46,94.28,94.45,6077.0,80.9513,81.0543,80.8999,81.0457,6077.0
2022-04-11 14:35:00,94.45,94.58,94.44,94.58,9220.0,81.0457,81.1573,81.0371,81.1573,9220.0
2022-04-11 14:40:00,94.6,94.63,94.38,94.54,7035.0,81.1744,81.2002,80.9857,81.123,7035.0
2022-04-11 14:45:00,94.54,94.65,94.49,94.65,5156.0,81.123,81.2173,81.0801,81.2173,5156.0
2022-04-11 14:50:00,94.64,94.73,94.62,94.62,6207.0,81.2088,81.286,81.1916,81.1916,6207.0
2022-04-11 14:55:00,94.68,94.71,94.6,94.6,6864.0,81.2431,81.2688,81.1744,81.1744,6864.0
2022-04-11 15:00:00,94.64,94.72,94.49,94.5,9470.0,81.2088,81.2774,81.0801,81.0886,9470.0
2022-04-11 15:05:00,94.5,94.63,94.47,94.63,5960.0,81.0886,81.2002,81.0629,81.2002,5960.0
2022-04-11 15:10:00,94.64,94.7,94.52,94.58,6710.0,81.2088,81.2602,81.1058,81.1573,6710.0
2022-04-11 15:15:00,94.58,94.64,94.5,94.62,10568.0,81.1573,81.2088,81.0886,81.1916,10568.0
2022-04-11 15:20:00,94.63,94.71,94.59,94.62,8776.0,81.2002,81.2688,81.1659,81.1916,8776.0
2022-04-11 15:25:00,94.61,94.63,94.41,94.45,12178.0,81.183,81.2002,81.0114,81.0457,12178.0
2022-04-11 15:30:00,94.47,94.53,94.29,94.3,21563.0,81.0629,81.1144,80.9084,80.917,21563.0
2022-04-11 15:35:00,94.28,94.37,94.18,94.29,18103.0,80.8999,80.9771,80.814,80.9084,18103.0
2022-04-11 15:40:00,94.32,94.39,94.14,94.3,29527.0,80.9342,80.9942,80.7797,80.917,29527.0
2022-04-11 15:45:00,94.3,94.31,94.09,94.09,21093.0,80.917,80.9256,80.7368,80.7368,21093.0
2022-04-11 15:50:00,94.07,94.23,93.92,93.94,32227.0,80.7197,80.857,80.5909,80.6081,32227.0
2022-04-11 15:55:00,93.93,94.17,93.92,94.16,92978.0,80.5995,80.8055,80.5909,80.7969,92978.0
2022-04-12 09:30:00,95.77,97.07,95.76,96.61,126743.0,82.1784,83.2939,82.1698,82.8992,126743.0
2022-04-12 09:35:00,96.67,97.4,95.78,97.09,65221.0,82.9507,83.5771,82.187,83.3111,65221.0
2022-04-12 09:40:00,97.17,97.35,96.41,96.8,49599.0,83.3797,83.5342,82.7276,83.0622,49599.0
2022-04-12 09:45:00,96.8,97.3,96.76,97.17,25117.0,83.0622,83.4913,83.0279,83.3797,25117.0
2022-04-12 09:50:00,97.18,97.62,97.18,97.29,18180.0,83.3883,83.7658,83.3883,83.4827,18180.0
2022-04-12 09:55:00,97.36,97.57,97.13,97.16,16294.0,83.5427,83.7229,83.3454,83.3711,16294.0
2022-04-12 10:00:00,97.22,97.27,97.05,97.15,22966.0,83.4226,83.4655,83.2767,83.3625,22966.0
2022-04-12 10:05:00,97.13,97.27,97.03,97.05,13327.0,83.3454,83.4655,83.2596,83.2767,13327.0
2022-04-12 10:10:00,97.14,97.15,96.68,96.85,23410.0,83.354,83.3625,82.9592,83.1051,23410.0
2022-04-12 10:15:00,96.89,96.89,96.36,96.48,13621.0,83.1394,83.1394,82.6847,82.7876,13621.0
2022-04-12 10:20:00,96.55,96.82,96.21,96.44,23754.0,82.8477,83.0794,82.556,82.7533,23754.0
2022-04-12 10:25:00,96.44,96.52,96.05,96.06,23907.0,82.7533,82.822,82.4187,82.4272,23907.0
2022-04-12 10:30:00,96.09,96.27,95.94,96.27,27138.0,82.453,82.6074,82.3243,82.6074,27138.0
2022-04-12 10:35:00,96.29,96.42,95.84,95.97,11581.0,82.6246,82.7361,82.2385,82.35,11581.0
2022-04-12 10:40:00,95.97,95.97,95.5,95.67,28700.0,82.35,82.35,81.9467,82.0926,28700.0
2022-04-12 10:45:00,95.67,95.77,95.48,95.65,13821.0,82.0926,82.1784,81.9296,82.0754,13821.0
2022-04-12 10:50:00,95.65,95.89,95.57,95.86,8474.0,82.0754,82.2814,82.0068,82.2556,8474.0
2022-04-12 10:55:00,95.85,96.07,95.81,95.92,10513.0,82.247,82.4358,82.2127,82.3071,10513.0
2022-04-12 11:00:00,95.91,96.03,95.81,95.9,20472.0,82.2985,82.4015,82.2127,82.2899,20472.0
2022-04-12 11:05:00,95.89,96.03,95.69,95.73,7984.0,82.2814,82.4015,82.1097,82.1441,7984.0
2022-04-12 11:10:00,95.73,96.02,95.73,96.01,7844.0,82.1441,82.3929,82.1441,82.3843,7844.0
2022-04-12 11:15:00,95.97,96.1,95.86,96.1,5422.0,82.35,82.4616,82.2556,82.4616,5422.0
2022-04-12 11:20:00,96.13,96.15,95.98,96.01,5332.0,82.4873,82.5045,82.3586,82.3843,5332.0
2022-04-12 11:25:00,96.06,96.36,96.0,96.23,12930.0,82.4272,82.6847,82.3758,82.5731,12930.0
2022-04-12 11:30:00,96.25,96.38,95.97,96.08,20598.0,82.5903,82.7018,82.35,82.4444,20598.0
2022-04-12 11:35:00,96.08,96.1,95.78,95.86,17973.0,82.4444,82.4616,82.187,82.2556,17973.0
2022-04-12 11:40:00,95.84,95.97,95.82,95.84,19265.0,82.2385,82.35,82.2213,82.2385,19265.0
2022-04-12 11:45:00,95.83,96.09,95.83,96.09,15828.0,82.2299,82.453,82.2299,82.453,15828.0
2022-04-12 11:50:00,96.11,96.25,96.0,96.0,8537.0,82.4701,82.5903,82.3758,82.3758,8537.0
2022-04-12 11:55:00,96.0,96.13,95.88,95.96,24524.0,82.3758,82.4873,82.2728,82.3414,24524.0
2022-04-12 12:00:00,95.98,96.0,95.85,95.96,19115.0,82.3586,82.3758,82.247,82.3414,19115.0
2022-04-12 12:05:00,95.96,95.97,95.66,95.7,5256.0,82.3414,82.35,82.084,82.1183,5256.0
2022-04-12 12:10:00,95.69,95.69,95.43,95.51,9262.0,82.1097,82.1097,81.8866,81.9553,9262.0
2022-04-12 12:15:00,95.51,95.67,95.47,95.57,7866.0,81.9553,82.0926,81.921,82.0068,7866.0
2022-04-12 12:20:00,95.55,95.64,95.44,95.45,9207.0,81.9896,82.0668,81.8952,81.9038,9207.0
2022-04-12 12:25:00,95.4,95.4,95.07,95.09,29516.0,81.8609,81.8609,81.5777,81.5949,29516.0
2022-04-12 12:30:00,95.06,95.23,95.02,95.15,9700.0,81.5692,81.715,81.5348,81.6464,9700.0
2022-04-12 12:35:00,95.14,95.3,95.13,95.27,61532.0,81.6378,81.7751,81.6292,81.7494,61532.0
2022-04-12 12:40:00,95.26,95.26,94.93,95.01,19883.0,81.7408,81.7408,81.4576,81.5263,19883.0
2022-04-12 12:45:00,95.01,95.01,94.8,94.96,17236.0,81.5263,81.5263,81.3461,81.4833,17236.0
2022-04-12 12:50:00,94.96,95.06,94.93,94.97,14771.0,81.4833,81.5692,81.4576,81.4919,14771.0
2022-04-12 12:55:00,94.97,95.11,94.83,95.03,101253.0,81.4919,81.6121,81.3718,81.5434,101253.0
2022-04-12 13:00:00,95.03,95.27,94.97,95.19,57138.0,81.5434,81.7494,81.4919,81.6807,57138.0
2022-04-12 13:05:00,95.22,95.33,95.21,95.25,35573.0,81.7065,81.8008,81.6979,81.7322,35573.0
2022-04-12 13:10:00,95.34,95.37,95.15,95.15,6868.0,81.8094,81.8352,81.6464,81.6464,6868.0
2022-04-12 13:15:00,95.15,95.31,95.13,95.31,7782.0,81.6464,81.7837,81.6292,81.7837,7782.0
2022-04-12 13:20:00,95.36,95.39,95.16,95.24,8294.0,81.8266,81.8523,81.655,81.7236,8294.0
2022-04-12 13:25:00,95.26,95.29,95.11,95.13,9631.0,81.7408,81.7665,81.6121,81.6292,9631.0
2022-04-12 13:30:00,95.2,95.2,94.95,95.08,11211.0,81.6893,81.6893,81.4748,81.5863,11211.0
2022-04-12 13:35:00,95.03,95.08,94.71,94.71,14066.0,81.5434,81.5863,81.2688,81.2688,14066.0
2022-04-12 13:40:00,94.73,94.78,94.31,94.37,30034.0,81.286,81.3289,80.9256,80.9771,30034.0
2022-04-12 13:45:00,94.37,94.4,94.28,94.34,10391.0,80.9771,81.0028,80.8999,80.9513,10391.0
2022-04-12 13:50:00,94.36,94.38,94.25,94.29,7587.0,80.9685,80.9857,80.8741,80.9084,7587.0
2022-04-12 13:55:00,94.31,94.33,94.07,94.11,12206.0,80.9256,80.9428,80.7197,80.754,12206.0
2022-04-12 14:00:00,94.11,94.11,93.79,94.01,62114.0,80.754,80.754,80.4794,80.6682,62114.0
2022-04-12 14:05:00,94.01,94.19,93.95,94.11,6344.0,80.6682,80.8226,80.6167,80.754,6344.0
2022-04-12 14:10:00,94.11,94.15,93.81,93.81,7433.0,80.754,80.7883,80.4966,80.4966,7433.0
2022-04-12 14:15:00,93.81,93.87,93.4,93.43,36003.0,80.4966,80.548,80.1447,80.1705,36003.0
2022-04-12 14:20:00,93.42,93.73,93.39,93.68,15089.0,80.1619,80.4279,80.1362,80.385,15089.0
2022-04-12 14:25:00,93.66,93.88,93.66,93.77,11654.0,80.3678,80.5566,80.3678,80.4622,11654.0
2022-04-12 14:30:00,93.81,93.95,93.66,93.82,8534.0,80.4966,80.6167,80.3678,80.5051,8534.0
2022-04-12 14:35:00,93.82,93.82,93.56,93.59,44839.0,80.5051,80.5051,80.282,80.3078,44839.0
2022-04-12 14:40:00,93.61,93.71,93.57,93.64,19419.0,80.3249,80.4107,80.2906,80.3507,19419.0
2022-04-12 14:45:00,93.65,93.93,93.64,93.66,25783.0,80.3593,80.5995,80.3507,80.3678,25783.0
2022-04-12 14:50:00,93.63,93.72,93.5,93.65,46603.0,80.3421,80.4193,80.2306,80.3593,46603.0
2022-04-12 14:55:00,93.68,93.76,93.49,93.49,87969.0,80.385,80.4537,80.222,80.222,87969.0
2022-04-12 15:00:00,93.46,93.52,93.24,93.24,33312.0,80.1962,80.2477,80.0075,80.0075,33312.0
2022-04-12 15:05:00,93.26,93.29,93.12,93.12,11018.0,80.0246,80.0504,79.9045,79.9045,11018.0
2022-04-12 15:10:00,93.12,93.14,93.02,93.08,15999.0,79.9045,79.9216,79.8187,79.8702,15999.0
2022-04-12 15:15:00,93.08,93.13,92.99,93.02,32918.0,79.8702,79.9131,79.7929,79.8187,32918.0
2022-04-12 15:20:00,93.05,93.21,92.97,93.12,48097.0,79.8444,79.9817,79.7758,79.9045,48097.0
2022-04-12 15:25:00,93.11,93.11,92.97,93.08,16403.0,79.8959,79.8959,79.7758,79.8702,16403.0
2022-04-12 15:30:00,93.08,93.11,92.95,93.04,21807.0,79.8702,79.8959,79.7586,79.8358,21807.0
2022-04-12 15:35:00,93.02,93.38,92.99,93.36,17852.0,79.8187,80.1276,79.7929,80.1104,17852.0
2022-04-12 15:40:00,93.35,93.41,93.25,93.33,21790.0,80.1018,80.1533,80.016,80.0847,21790.0
2022-04-12 15:45:00,93.3,93.46,93.14,93.14,75773.0,80.0589,80.1962,79.9216,79.9216,75773.0
2022-04-12 15:50:00,93.14,93.33,93.05,93.33,146420.0,79.9216,80.0847,79.8444,80.0847,146420.0
2022-04-12 15:55:00,93.33,93.35,93.12,93.24,189278.0,80.0847,80.1018,79.9045,80.0075,189278.0
2022-04-13 09:30:00,92.95,93.56,92.27,93.56,96245.0,79.7586,80.282,79.1751,80.282,96245.0
2022-04-13 09:35:00,93.57,94.64,93.3,94.41,13110.0,80.2906,81.2088,80.0589,81.0114,13110.0
2022-04-13 09:40:00,94.42,94.55,93.64,94.02,40868.0,81.02,81.1315,80.3507,80.6768,40868.0
2022-04-13 09:45:00,94.02,94.43,93.68,94.43,26847.0,80.6768,81.0286,80.385,81.0286,26847.0
2022-04-13 09:50:00,94.51,94.78,94.4,94.54,17914.0,81.0972,81.3289,81.0028,81.123,17914.0
2022-04-13 09:55:00,94.54,94.64,94.02,94.19,6654.0,81.123,81.2088,80.6768,80.8226,6654.0
2022-04-13 10:00:00,94.2,94.32,93.93,94.25,9634.0,80.8312,80.9342,80.5995,80.8741,9634.0
2022-04-13 10:05:00,94.3,94.42,93.9,93.98,5418.0,80.917,81.02,80.5738,80.6424,5418.0
2022-04-13 10:10:00,93.95,94.32,93.85,94.09,10027.0,80.6167,80.9342,80.5309,80.7368,10027.0
2022-04-13 10:15:00,94.09,94.23,94.0,94.12,6714.0,80.7368,80.857,80.6596,80.7626,6714.0
2022-04-13 10:20:00,94.13,94.27,94.1,94.23,5839.0,80.7711,80.8913,80.7454,80.857,5839.0
2022-04-13 10:25:00,94.2,94.21,93.41,93.45,31980.0,80.8312,80.8398,80.1533,80.1876,31980.0
2022-04-13 10:30:00,93.45,93.66,93.4,93.58,17704.0,80.1876,80.3678,80.1447,80.2992,17704.0
2022-04-13 10:35:00,93.63,94.02,93.62,93.87,11836.0,80.3421,80.6768,80.3335,80.548,11836.0
2022-04-13 10:40:00,93.83,94.04,93.65,94.04,8351.0,80.5137,80.6939,80.3593,80.6939,8351.0
2022-04-13 10:45:00,94.01,94.04,93.74,93.81,13117.0,80.6682,80.6939,80.4365,80.4966,13117.0
2022-04-13 10:50:00,93.77,93.83,93.68,93.8,15745.0,80.4622,80.5137,80.385,80.488,15745.0
2022-04-13 10:55:00,93.79,94.24,93.77,94.06,40089.0,80.4794,80.8655,80.4622,80.7111,40089.0
2022-04-13 11:00:00,94.01,94.19,93.82,94.1,12027.0,80.6682,80.8226,80.5051,80.7454,12027.0
2022-04-13 11:05:00,94.09,94.2,94.01,94.13,4106.0,80.7368,80.8312,80.6682,80.7711,4106.0
2022-04-13 11:10:00,94.14,94.25,94.03,94.12,9914.0,80.7797,80.8741,80.6853,80.7626,9914.0
2022-04-13 11:15:00,94.15,94.31,94.13,94.21,11457.0,80.7883,80.9256,80.7711,80.8398,11457.0
2022-04-13 11:20:00,94.19,94.56,94.12,94.54,7798.0,80.8226,81.1401,80.7626,81.123,7798.0
2022-04-13 11:25:00,94.51,94.64,94.49,94.61,9335.0,81.0972,81.2088,81.0801,81.183,9335.0
2022-04-13 11:30:00,94.67,94.73,94.42,94.45,10948.0,81.2345,81.286,81.02,81.0457,10948.0
2022-04-13 11:35:00,94.45,94.59,94.41,94.48,12175.0,81.0457,81.1659,81.0114,81.0715,12175.0
2022-04-13 11:40:00,94.54,94.57,94.47,94.53,4577.0,81.123,81.1487,81.0629,81.1144,4577.0
2022-04-13 11:45:00,94.48,94.54,94.45,94.49,4140.0,81.0715,81.123,81.0457,81.0801,4140.0
2022-04-13 11:50:00,94.49,94.49,94.32,94.32,14722.0,81.0801,81.0801,80.9342,80.9342,14722.0
2022-04-13 11:55:00,94.3,94.37,94.16,94.18,6531.0,80.917,80.9771,80.7969,80.814,6531.0
2022-04-13 12:00:00,94.19,94.39,94.15,94.39,2921.0,80.8226,80.9942,80.7883,80.9942,2921.0
2022-04-13 12:05:00,94.37,94.49,94.33,94.36,8360.0,80.9771,81.0801,80.9428,80.9685,8360.0
2022-04-13 12:10:00,94.36,94.42,94.26,94.42,5417.0,80.9685,81.02,80.8827,81.02,5417.0
2022-04-13 12:15:00,94.4,94.58,94.24,94.47,24575.0,81.0028,81.1573,80.8655,81.0629,24575.0
2022-04-13 12:20:00,94.44,94.62,94.34,94.62,8129.0,81.0371,81.1916,80.9513,81.1916,8129.0
2022-04-13 12:25:00,94.69,94.69,94.48,94.56,9708.0,81.2517,81.2517,81.0715,81.1401,9708.0
2022-04-13 12:30:00,94.6,94.79,94.57,94.72,5556.0,81.1744,81.3375,81.1487,81.2774,5556.0
2022-04-13 12:35:00,94.74,94.93,94.73,94.81,12447.0,81.2946,81.4576,81.286,81.3546,12447.0
2022-04-13 12:40:00,94.83,95.26,94.83,95.2,16463.0,81.3718,81.7408,81.3718,81.6893,16463.0
2022-04-13 12:45:00,95.23,95.39,95.21,95.34,10757.0,81.715,81.8523,81.6979,81.8094,10757.0
2022-04-13 12:50:00,95.3,95.44,95.27,95.39,19478.0,81.7751,81.8952,81.7494,81.8523,19478.0
2022-04-13 12:55:00,95.37,95.41,95.26,95.33,16942.0,81.8352,81.8695,81.7408,81.8008,16942.0
2022-04-13 13:00:00,95.33,95.65,95.33,95.59,14862.0,81.8008,82.0754,81.8008,82.0239,14862.0
2022-04-13 13:05:00,95.59,95.62,95.51,95.51,7232.0,82.0239,82.0497,81.9553,81.9553,7232.0
2022-04-13 13:10:00,95.52,95.66,95.46,95.65,11331.0,81.9639,82.084,81.9124,82.0754,11331.0
2022-04-13 13:15:00,95.65,95.75,95.56,95.56,19705.0,82.0754,82.1612,81.9982,81.9982,19705.0
2022-04-13 13:20:00,95.54,95.63,95.4,95.43,16290.0,81.981,82.0583,81.8609,81.8866,16290.0
2022-04-13 13:25:00,95.42,95.51,95.26,95.35,6230.0,81.8781,81.9553,81.7408,81.818,6230.0
2022-04-13 13:30:00,95.38,95.54,95.36,95.38,4470.0,81.8437,81.981,81.8266,81.8437,4470.0
2022-04-13 13:35:00,95.38,95.48,95.36,95.46,3216.0,81.8437,81.9296,81.8266,81.9124,3216.0
2022-04-13 13:40:00,95.46,95.46,95.23,95.24,12375.0,81.9124,81.9124,81.715,81.7236,12375.0
2022-04-13 13:45:00,95.28,95.34,95.22,95.29,8000.0,81.7579,81.8094,81.7065,81.7665,8000.0
2022-04-13 13:50:00,95.24,95.32,95.18,95.23,7223.0,81.7236,81.7923,81.6721,81.715,7223.0
2022-04-13 13:55:00,95.23,95.32,95.17,95.29,5426.0,81.715,81.7923,81.6635,81.7665,5426.0
2022-04-13 14:00:00,95.27,95.3,95.17,95.24,6658.0,81.7494,81.7751,81.6635,81.7236,6658.0
2022-04-13 14:05:00,95.23,95.3,95.19,95.27,3657.0,81.715,81.7751,81.6807,81.7494,3657.0
2022-04-13 14:10:00,95.23,95.23,95.04,95.18,11869.0,81.715,81.715,81.552,81.6721,11869.0
2022-04-13 14:15:00,95.16,95.16,95.05,95.06,11677.0,81.655,81.655,81.5606,81.5692,11677.0
2022-04-13 14:20:00,95.08,95.17,94.92,94.92,29334.0,81.5863,81.6635,81.449,81.449,29334.0
2022-04-13 14:25:00,94.94,95.1,94.61,94.93,41171.0,81.4662,81.6035,81.183,81.4576,41171.0
2022-04-13 14:30:00,94.93,95.14,94.91,95.13,6112.0,81.4576,81.6378,81.4404,81.6292,6112.0
2022-04-13 14:35:00,95.1,95.16,95.04,95.08,3491.0,81.6035,81.655,81.552,81.5863,3491.0
2022-04-13 14:40:00,95.09,95.13,95.03,95.13,7865.0,81.5949,81.6292,81.5434,81.6292,7865.0
2022-04-13 14:45:00,95.12,95.19,95.1,95.1,8790.0,81.6206,81.6807,81.6035,81.6035,8790.0
2022-04-13 14:50:00,95.1,95.28,95.07,95.18,11061.0,81.6035,81.7579,81.5777,81.6721,11061.0
2022-04-13 14:55:00,95.21,95.23,95.1,95.13,11245.0,81.6979,81.715,81.6035,81.6292,11245.0
2022-04-13 15:00:00,95.12,95.2,94.97,94.98,9348.0,81.6206,81.6893,81.4919,81.5005,9348.0
2022-04-13 15:05:00,95.01,95.21,94.98,95.21,6810.0,81.5263,81.6979,81.5005,81.6979,6810.0
2022-04-13 15:10:00,95.21,95.25,95.14,95.14,8169.0,81.6979,81.7322,81.6378,81.6378,8169.0
2022-04-13 15:15:00,95.14,95.33,95.12,95.23,18904.0,81.6378,81.8008,81.6206,81.715,18904.0
2022-04-13 15:20:00,95.18,95.23,95.14,95.16,4485.0,81.6721,81.715,81.6378,81.655,4485.0
2022-04-13 15:25:00,95.17,95.25,95.15,95.22,12478.0,81.6635,81.7322,81.6464,81.7065,12478.0
2022-04-13 15:30:00,95.22,95.46,95.16,95.45,18284.0,81.7065,81.9124,81.655,81.9038,18284.0
2022-04-13 15:35:00,95.43,95.49,95.34,95.48,20225.0,81.8866,81.9381,81.8094,81.9296,20225.0
2022-04-13 15:40:00,95.48,95.57,95.41,95.57,47544.0,81.9296,82.0068,81.8695,82.0068,47544.0
2022-04-13 15:45:00,95.57,95.58,95.45,95.46,19615.0,82.0068,82.0154,81.9038,81.9124,19615.0
2022-04-13 15:50:00,95.44,95.44,95.08,95.23,50462.0,81.8952,81.8952,81.5863,81.715,50462.0
2022-04-13 15:55:00,95.23,95.26,95.13,95.25,83952.0,81.715,81.7408,81.6292,81.7322,83952.0
2022-04-14 09:30:00,95.5,96.68,95.15,96.68,82946.0,81.9467,82.9592,81.6464,82.9592,82946.0
2022-04-14 09:35:00,96.77,96.77,95.07,95.12,12881.0,83.0365,83.0365,81.5777,81.6206,12881.0
2022-04-14 09:40:00,95.12,95.55,94.92,95.16,9948.0,81.6206,81.9896,81.449,81.655,9948.0
2022-04-14 09:45:00,95.08,95.22,94.7,94.74,12193.0,81.5863,81.7065,81.2602,81.2946,12193.0
2022-04-14 09:50:00,94.7,94.95,94.51,94.63,65387.0,81.2602,81.4748,81.0972,81.2002,65387.0
2022-04-14 09:55:00,94.64,94.65,94.27,94.45,15542.0,81.2088,81.2173,80.8913,81.0457,15542.0
2022-04-14 10:00:00,94.48,94.91,94.35,94.9,26143.0,81.0715,81.4404,80.9599,81.4319,26143.0
2022-04-14 10:05:00,94.88,94.91,94.35,94.35,20064.0,81.4147,81.4404,80.9599,80.9599,20064.0
2022-04-14 10:10:00,94.36,94.89,94.33,94.89,20443.0,80.9685,81.4233,80.9428,81.4233,20443.0
2022-04-14 10:15:00,94.72,94.89,94.52,94.77,10486.0,81.2774,81.4233,81.1058,81.3203,10486.0
2022-04-14 10:20:00,94.75,94.98,94.7,94.85,7500.0,81.3032,81.5005,81.2602,81.389,7500.0
2022-04-14 10:25:00,94.75,94.87,94.54,94.69,9382.0,81.3032,81.4061,81.123,81.2517,9382.0
2022-04-14 10:30:00,94.78,94.94,94.66,94.88,9510.0,81.3289,81.4662,81.2259,81.4147,9510.0
2022-04-14 10:35:00,94.87,95.32,94.87,95.05,36886.0,81.4061,81.7923,81.4061,81.5606,36886.0
2022-04-14 10:40:00,95.05,95.09,94.86,94.9,5510.0,81.5606,81.5949,81.3975,81.4319,5510.0
2022-04-14 10:45:00,94.91,95.18,94.89,95.03,6006.0,81.4404,81.6721,81.4233,81.5434,6006.0
2022-04-14 10:50:00,94.89,94.96,94.84,94.94,9368.0,81.4233,81.4833,81.3804,81.4662,9368.0
2022-04-14 10:55:00,94.99,95.03,94.79,94.86,10640.0,81.5091,81.5434,81.3375,81.3975,10640.0
2022-04-14 11:00:00,94.83,94.91,94.78,94.82,7320.0,81.3718,81.4404,81.3289,81.3632,7320.0
2022-04-14 11:05:00,94.8,95.08,94.74,95.07,8303.0,81.3461,81.5863,81.2946,81.5777,8303.0
2022-04-14 11:10:00,95.09,95.32,94.95,95.27,6203.0,81.5949,81.7923,81.4748,81.7494,6203.0
2022-04-14 11:15:00,95.31,95.31,95.0,95.07,3406.0,81.7837,81.7837,81.5177,81.5777,3406.0
2022-04-14 11:20:00,95.19,95.28,95.15,95.22,3851.0,81.6807,81.7579,81.6464,81.7065,3851.0
2022-04-14 11:25:00,95.3,95.33,95.17,95.27,4855.0,81.7751,81.8008,81.6635,81.7494,4855.0
2022-04-14 11:30:00,95.28,95.29,95.06,95.06,4825.0,81.7579,81.7665,81.5692,81.5692,4825.0
2022-04-14 11:35:00,95.04,95.04,94.85,94.86,6851.0,81.552,81.552,81.389,81.3975,6851.0
2022-04-14 11:40:00,94.86,94.9,94.7,94.81,6916.0,81.3975,81.4319,81.2602,81.3546,6916.0
2022-04-14 11:45:00,94.81,94.85,94.73,94.78,4465.0,81.3546,81.389,81.286,81.3289,4465.0
2022-04-14 11:50:00,94.79,94.82,94.59,94.59,5579.0,81.3375,81.3632,81.1659,81.1659,5579.0
2022-04-14 11:55:00,94.61,94.63,94.43,94.49,8888.0,81.183,81.2002,81.0286,81.0801,8888.0
2022-04-14 12:00:00,94.45,94.45,94.16,94.16,38562.0,81.0457,81.0457,80.7969,80.7969,38562.0
2022-04-14 12:05:00,94.14,94.32,94.13,94.29,9067.0,80.7797,80.9342,80.7711,80.9084,9067.0
2022-04-14 12:10:00,94.27,94.39,94.2,94.22,6978.0,80.8913,80.9942,80.8312,80.8484,6978.0
2022-04-14 12:15:00,94.22,94.26,94.05,94.08,7768.0,80.8484,80.8827,80.7025,80.7282,7768.0
2022-04-14 12:20:00,94.09,94.1,93.84,93.89,20261.0,80.7368,80.7454,80.5223,80.5652,20261.0
2022-04-14 12:25:00,93.88,93.92,93.65,93.67,27735.0,80.5566,80.5909,80.3593,80.3764,27735.0
2022-04-14 12:30:00,93.67,93.9,93.66,93.81,24634.0,80.3764,80.5738,80.3678,80.4966,24634.0
2022-04-14 12:35:00,93.8,93.87,93.58,93.63,14399.0,80.488,80.548,80.2992,80.3421,14399.0
2022-04-14 12:40:00,93.61,93.67,93.55,93.59,14481.0,80.3249,80.3764,80.2735,80.3078,14481.0
2022-04-14 12:45:00,93.59,93.73,93.53,93.66,9817.0,80.3078,80.4279,80.2563,80.3678,9817.0
2022-04-14 12:50:00,93.69,93.78,93.66,93.75,5450.0,80.3936,80.4708,80.3678,80.4451,5450.0
2022-04-14 12:55:00,93.75,93.96,93.72,93.95,4071.0,80.4451,80.6253,80.4193,80.6167,4071.0
2022-04-14 13:00:00,93.98,94.0,93.74,93.78,10585.0,80.6424,80.6596,80.4365,80.4708,10585.0
2022-04-14 13:05:00,93.79,93.83,93.7,93.8,7619.0,80.4794,80.5137,80.4022,80.488,7619.0
2022-04-14 13:10:00,93.79,93.89,93.77,93.78,3950.0,80.4794,80.5652,80.4622,80.4708,3950.0
2022-04-14 13:15:00,93.82,93.89,93.72,93.76,8385.0,80.5051,80.5652,80.4193,80.4537,8385.0
2022-04-14 13:20:00,93.74,93.84,93.7,93.81,11962.0,80.4365,80.5223,80.4022,80.4966,11962.0
2022-04-14 13:25:00,93.8,93.85,93.72,93.8,6346.0,80.488,80.5309,80.4193,80.488,6346.0
2022-04-14 13:30:00,93.78,93.84,93.7,93.73,8794.0,80.4708,80.5223,80.4022,80.4279,8794.0
2022-04-14 13:35:00,93.73,93.77,93.61,93.62,12259.0,80.4279,80.4622,80.3249,80.3335,12259.0
2022-04-14 13:40:00,93.63,93.92,93.61,93.87,10655.0,80.3421,80.5909,80.3249,80.548,10655.0
2022-04-14 13:45:00,93.87,94.07,93.87,93.98,13921.0,80.548,80.7197,80.548,80.6424,13921.0
2022-04-14 13:50:00,93.98,93.98,93.82,93.91,17929.0,80.6424,80.6424,80.5051,80.5824,17929.0
2022-04-14 13:55:00,93.9,94.19,93.88,94.19,26562.0,80.5738,80.8226,80.5566,80.8226,26562.0
2022-04-14 14:00:00,94.15,94.27,94.08,94.14,10275.0,80.7883,80.8913,80.7282,80.7797,10275.0
2022-04-14 14:05:00,94.14,94.31,94.11,94.28,6005.0,80.7797,80.9256,80.754,80.8999,6005.0
2022-04-14 14:10:00,94.3,94.49,94.28,94.49,3331.0,80.917,81.0801,80.8999,81.0801,3331.0
2022-04-14 14:15:00,94.52,94.53,94.44,94.51,5633.0,81.1058,81.1144,81.0371,81.0972,5633.0
2022-04-14 14:20:00,94.47,94.47,94.33,94.36,12736.0,81.0629,81.0629,80.9428,80.9685,12736.0
2022-04-14 14:25:00,94.32,94.35,94.22,94.3,6644.0,80.9342,80.9599,80.8484,80.917,6644.0
2022-04-14 14:30:00,94.31,94.34,94.17,94.2,4451.0,80.9256,80.9513,80.8055,80.8312,4451.0
2022-04-14 14:35:00,94.17,94.27,94.15,94.2,3505.0,80.8055,80.8913,80.7883,80.8312,3505.0
2022-04-14 14:40:00,94.19,94.24,94.1,94.17,7688.0,80.8226,80.8655,80.7454,80.8055,7688.0
2022-04-14 14:45:00,94.17,94.17,94.08,94.15,6361.0,80.8055,80.8055,80.7282,80.7883,6361.0
2022-04-14 14:50:00,94.15,94.15,93.8,93.83,8024.0,80.7883,80.7883,80.488,80.5137,8024.0
2022-04-14 14:55:00,93.8,93.82,93.57,93.62,16379.0,80.488,80.5051,80.2906,80.3335,16379.0
2022-04-14 15:00:00,93.64,93.66,93.55,93.66,9916.0,80.3507,80.3678,80.2735,80.3678,9916.0
2022-04-14 15:05:00,93.67,93.77,93.58,93.59,10181.0,80.3764,80.4622,80.2992,80.3078,10181.0
2022-04-14 15:10:00,93.61,93.66,93.5,93.61,6348.0,80.3249,80.3678,80.2306,80.3249,6348.0
2022-04-14 15:15:00,93.64,93.85,93.64,93.82,9226.0,80.3507,80.5309,80.3507,80.5051,9226.0
2022-04-14 15:20:00,93.81,93.91,93.76,93.81,16468.0,80.4966,80.5824,80.4537,80.4966,16468.0
2022-04-14 15:25:00,93.81,93.85,93.7,93.82,10007.0,80.4966,80.5309,80.4022,80.5051,10007.0
2022-04-14 15:30:00,93.84,93.89,93.74,93.82,19688.0,80.5223,80.5652,80.4365,80.5051,19688.0
2022-04-14 15:35:00,93.82,93.93,93.7,93.7,24138.0,80.5051,80.5995,80.4022,80.4022,24138.0
2022-04-14 15:40:00,93.7,93.96,93.61,93.95,36655.0,80.4022,80.6253,80.3249,80.6167,36655.0
2022-04-14 15:45:00,93.97,93.99,93.8,93.84,34011.0,80.6338,80.651,80.488,80.5223,34011.0
2022-04-14 15:50:00,93.88,93.88,93.68,93.77,38017.0,80.5566,80.5566,80.385,80.4622,38017.0
2022-04-14 15:55:00,93.78,93.93,93.62,93.84,129171.0,80.4708,80.5995,80.3335,80.5223,129171.0
2022-04-18 09:30:00,93.69,94.51,93.17,94.08,47267.0,80.3936,81.0972,79.9474,80.7282,47267.0
2022-04-18 09:35:00,94.18,94.37,93.51,93.88,25081.0,80.814,80.9771,80.2391,80.5566,25081.0
2022-04-18 09:40:00,93.8,93.92,92.89,92.92,66125.0,80.488,80.5909,79.7071,79.7329,66125.0
2022-04-18 09:45:00,92.95,93.22,92.41,92.42,14710.0,79.7586,79.9903,79.2952,79.3038,14710.0
2022-04-18 09:50:00,92.39,92.74,92.25,92.66,10151.0,79.2781,79.5784,79.158,79.5098,10151.0
2022-04-18 09:55:00,92.73,92.74,92.2,92.45,35960.0,79.5698,79.5784,79.115,79.3296,35960.0
2022-04-18 10:00:00,92.35,92.35,91.96,92.26,9354.0,79.2438,79.2438,78.9091,79.1665,9354.0
2022-04-18 10:05:00,92.33,92.33,92.05,92.16,8615.0,79.2266,79.2266,78.9863,79.0807,8615.0
2022-04-18 10:10:00,92.17,92.62,92.16,92.37,9601.0,79.0893,79.4754,79.0807,79.2609,9601.0
2022-04-18 10:15:00,92.41,92.56,92.31,92.5,13252.0,79.2952,79.424,79.2094,79.3725,13252.0
2022-04-18 10:20:00,92.53,92.7,92.39,92.66,6348.0,79.3982,79.5441,79.2781,79.5098,6348.0
2022-04-18 10:25:00,92.71,92.71,92.41,92.55,18360.0,79.5527,79.5527,79.2952,79.4154,18360.0
2022-04-18 10:30:00,92.61,93.07,92.57,93.06,16871.0,79.4669,79.8616,79.4325,79.853,16871.0
2022-04-18 10:35:00,93.06,93.3,92.88,93.29,16587.0,79.853,80.0589,79.6985,80.0504,16587.0
2022-04-18 10:40:00,93.28,93.48,93.22,93.36,22186.0,80.0418,80.2134,79.9903,80.1104,22186.0
2022-04-18 10:45:00,93.37,93.7,93.22,93.5,9891.0,80.119,80.4022,79.9903,80.2306,9891.0
2022-04-18 10:50:00,93.47,93.47,93.1,93.17,9007.0,80.2048,80.2048,79.8873,79.9474,9007.0
2022-04-18 10:55:00,93.23,93.49,93.05,93.4,20264.0,79.9989,80.222,79.8444,80.1447,20264.0
2022-04-18 11:00:00,93.38,93.66,93.33,93.45,14431.0,80.1276,80.3678,80.0847,80.1876,14431.0
2022-04-18 11:05:00,93.45,93.54,93.34,93.43,6594.0,80.1876,80.2649,80.0933,80.1705,6594.0
2022-04-18 11:10:00,93.53,93.69,93.51,93.55,7657.0,80.2563,80.3936,80.2391,80.2735,7657.0
2022-04-18 11:15:00,93.51,93.51,93.15,93.16,7144.0,80.2391,80.2391,79.9302,79.9388,7144.0
2022-04-18 11:20:00,93.12,93.21,92.9,92.95,10116.0,79.9045,79.9817,79.7157,79.7586,10116.0
2022-04-18 11:25:00,92.96,92.96,92.71,92.78,6926.0,79.7672,79.7672,79.5527,79.6127,6926.0
2022-04-18 11:30:00,92.74,92.82,92.64,92.76,9810.0,79.5784,79.6471,79.4926,79.5956,9810.0
2022-04-18 11:35:00,92.75,92.76,92.57,92.65,9667.0,79.587,79.5956,79.4325,79.5012,9667.0
2022-04-18 11:40:00,92.63,92.82,92.58,92.74,10832.0,79.484,79.6471,79.4411,79.5784,10832.0
2022-04-18 11:45:00,92.72,92.75,92.54,92.6,11045.0,79.5612,79.587,79.4068,79.4583,11045.0
2022-04-18 11:50:00,92.6,92.78,92.58,92.72,12649.0,79.4583,79.6127,79.4411,79.5612,12649.0
2022-04-18 11:55:00,92.74,92.8,92.6,92.79,10153.0,79.5784,79.6299,79.4583,79.6213,10153.0
2022-04-18 12:00:00,92.81,92.81,92.5,92.59,8325.0,79.6385,79.6385,79.3725,79.4497,8325.0
2022-04-18 12:05:00,92.61,92.63,92.53,92.58,6276.0,79.4669,79.484,79.3982,79.4411,6276.0
2022-04-18 12:10:00,92.57,92.58,92.3,92.31,7497.0,79.4325,79.4411,79.2009,79.2094,7497.0
2022-04-18 12:15:00,92.35,92.35,92.09,92.15,13460.0,79.2438,79.2438,79.0207,79.0721,13460.0
2022-04-18 12:20:00,92.18,92.29,92.11,92.29,11527.0,79.0979,79.1923,79.0378,79.1923,11527.0
2022-04-18 12:25:00,92.31,92.44,92.28,92.34,5586.0,79.2094,79.321,79.1837,79.2352,5586.0
2022-04-18 12:30:00,92.38,92.41,92.3,92.4,4542.0,79.2695,79.2952,79.2009,79.2867,4542.0
2022-04-18 12:35:00,92.42,92.46,92.38,92.43,7339.0,79.3038,79.3381,79.2695,79.3124,7339.0
2022-04-18 12:40:00,92.43,92.62,92.39,92.62,6120.0,79.3124,79.4754,79.2781,79.4754,6120.0
2022-04-18 12:45:00,92.62,92.65,92.43,92.52,4664.0,79.4754,79.5012,79.3124,79.3896,4664.0
2022-04-18 12:50:00,92.51,92.52,92.41,92.47,6654.0,79.3811,79.3896,79.2952,79.3467,6654.0
2022-04-18 12:55:00,92.47,92.6,92.42,92.47,6536.0,79.3467,79.4583,79.3038,79.3467,6536.0
2022-04-18 13:00:00,92.5,92.58,92.42,92.43,3979.0,79.3725,79.4411,79.3038,79.3124,3979.0
2022-04-18 13:05:00,92.45,92.54,92.37,92.54,3809.0,79.3296,79.4068,79.2609,79.4068,3809.0
2022-04-18 13:10:00,92.58,92.64,92.48,92.51,3754.0,79.4411,79.4926,79.3553,79.3811,3754.0
2022-04-18 13:15:00,92.49,92.5,92.39,92.45,4748.0,79.3639,79.3725,79.2781,79.3296,4748.0
2022-04-18 13:20:00,92.45,92.62,92.44,92.54,5558.0,79.3296,79.4754,79.321,79.4068,5558.0
2022-04-18 13:25:00,92.52,92.6,92.49,92.59,4214.0,79.3896,79.4583,79.3639,79.4497,4214.0
2022-04-18 13:30:00,92.59,93.03,92.59,93.03,9539.0,79.4497,79.8273,79.4497,79.8273,9539.0
2022-04-18 13:35:00,92.99,93.05,92.83,92.9,8053.0,79.7929,79.8444,79.6556,79.7157,8053.0
2022-04-18 13:40:00,92.92,92.95,92.87,92.91,4839.0,79.7329,79.7586,79.69,79.7243,4839.0
2022-04-18 13:45:00,92.88,93.04,92.8,92.97,10592.0,79.6985,79.8358,79.6299,79.7758,10592.0
2022-04-18 13:50:00,92.95,92.96,92.81,92.88,6365.0,79.7586,79.7672,79.6385,79.6985,6365.0
2022-04-18 13:55:00,92.92,93.05,92.9,92.94,10212.0,79.7329,79.8444,79.7157,79.75,10212.0
2022-04-18 14:00:00,92.94,93.0,92.86,92.98,3391.0,79.75,79.8015,79.6814,79.7843,3391.0
2022-04-18 14:05:00,92.94,92.97,92.85,92.92,5742.0,79.75,79.7758,79.6728,79.7329,5742.0
2022-04-18 14:10:00,92.9,93.03,92.83,93.03,31597.0,79.7157,79.8273,79.6556,79.8273,31597.0
2022-04-18 14:15:00,93.09,93.17,92.97,93.01,33084.0,79.8787,79.9474,79.7758,79.8101,33084.0
2022-04-18 14:20:00,93.01,93.22,92.96,93.19,6015.0,79.8101,79.9903,79.7672,79.9645,6015.0
2022-04-18 14:25:00,93.21,93.33,93.14,93.29,25466.0,79.9817,80.0847,79.9216,80.0504,25466.0
2022-04-18 14:30:00,93.31,93.33,93.24,93.33,6904.0,80.0675,80.0847,80.0075,80.0847,6904.0
2022-04-18 14:35:00,93.36,93.39,93.25,93.26,6860.0,80.1104,80.1362,80.016,80.0246,6860.0
2022-04-18 14:40:00,93.3,93.38,93.28,93.38,7535.0,80.0589,80.1276,80.0418,80.1276,7535.0
2022-04-18 14:45:00,93.37,93.45,93.32,93.43,6715.0,80.119,80.1876,80.0761,80.1705,6715.0
2022-04-18 14:50:00,93.4,93.53,93.38,93.44,7758.0,80.1447,80.2563,80.1276,80.1791,7758.0
2022-04-18 14:55:00,93.42,93.42,93.32,93.33,6035.0,80.1619,80.1619,80.0761,80.0847,6035.0
2022-04-18 15:00:00,93.38,93.41,93.21,93.23,4564.0,80.1276,80.1533,79.9817,79.9989,4564.0
2022-04-18 15:05:00,93.23,93.32,93.23,93.26,6847.0,79.9989,80.0761,79.9989,80.0246,6847.0
2022-04-18 15:10:00,93.27,93.34,93.19,93.21,9073.0,80.0332,80.0933,79.9645,79.9817,9073.0
2022-04-18 15:15:00,93.2,93.3,93.2,93.26,8339.0,79.9731,80.0589,79.9731,80.0246,8339.0
2022-04-18 15:20:00,93.28,93.3,93.18,93.28,13312.0,80.0418,80.0589,79.956,80.0418,13312.0
2022-04-18 15:25:00,93.24,93.32,93.18,93.24,9984.0,80.0075,80.0761,79.956,80.0075,9984.0
2022-04-18 15:30:00,93.21,93.22,93.07,93.11,11421.0,79.9817,79.9903,79.8616,79.8959,11421.0
2022-04-18 15:35:00,93.09,93.1,92.91,92.98,14689.0,79.8787,79.8873,79.7243,79.7843,14689.0
2022-04-18 15:40:00,92.99,93.08,92.89,93.05,15265.0,79.7929,79.8702,79.7071,79.8444,15265.0
2022-04-18 15:45:00,93.04,93.07,92.89,93.02,33860.0,79.8358,79.8616,79.7071,79.8187,33860.0
2022-04-18 15:50:00,93.0,93.2,92.96,93.17,31367.0,79.8015,79.9731,79.7672,79.9474,31367.0
2022-04-18 15:55:00,93.15,93.49,93.15,93.46,89905.0,79.9302,80.222,79.9302,80.1962,89905.0
2022-04-19 09:30:00,93.31,93.58,92.78,93.5,59241.0,80.0675,80.2992,79.6127,80.2306,59241.0
2022-04-19 09:35:00,93.49,94.01,93.39,93.68,28918.0,80.222,80.6682,80.1362,80.385,28918.0
2022-04-19 09:40:00,93.68,94.11,93.68,93.9,22397.0,80.385,80.754,80.385,80.5738,22397.0
2022-04-19 09:45:00,93.94,94.63,93.79,94.57,26368.0,80.6081,81.2002,80.4794,81.1487,26368.0
2022-04-19 09:50:00,94.52,94.58,94.26,94.43,15297.0,81.1058,81.1573,80.8827,81.0286,15297.0
2022-04-19 09:55:00,94.47,94.52,94.32,94.52,5681.0,81.0629,81.1058,80.9342,81.1058,5681.0
2022-04-19 10:00:00,94.47,94.47,94.13,94.17,7629.0,81.0629,81.0629,80.7711,80.8055,7629.0
2022-04-19 10:05:00,94.1,94.54,94.04,94.54,7837.0,80.7454,81.123,80.6939,81.123,7837.0
2022-04-19 10:10:00,94.51,95.05,94.51,94.9,25490.0,81.0972,81.5606,81.0972,81.4319,25490.0
2022-04-19 10:15:00,94.89,95.1,94.84,95.09,14720.0,81.4233,81.6035,81.3804,81.5949,14720.0
2022-04-19 10:20:00,95.04,95.09,94.83,94.84,6127.0,81.552,81.5949,81.3718,81.3804,6127.0
2022-04-19 10:25:00,94.82,94.91,94.7,94.89,3960.0,81.3632,81.4404,81.2602,81.4233,3960.0
2022-04-19 10:30:00,94.96,95.0,94.83,94.83,11343.0,81.4833,81.5177,81.3718,81.3718,11343.0
2022-04-19 10:35:00,94.82,94.92,94.77,94.84,11759.0,81.3632,81.449,81.3203,81.3804,11759.0
2022-04-19 10:40:00,94.84,95.11,94.84,94.93,10719.0,81.3804,81.6121,81.3804,81.4576,10719.0
2022-04-19 10:45:00,94.9,95.03,94.83,94.83,19820.0,81.4319,81.5434,81.3718,81.3718,19820.0
2022-04-19 10:50:00,94.83,95.14,94.79,94.92,26247.0,81.3718,81.6378,81.3375,81.449,26247.0
2022-04-19 10:55:00,94.93,95.26,94.93,95.09,20534.0,81.4576,81.7408,81.4576,81.5949,20534.0
2022-04-19 11:00:00,95.12,95.54,95.11,95.49,15528.0,81.6206,81.981,81.6121,81.9381,15528.0
2022-04-19 11:05:00,95.46,95.66,95.43,95.43,7406.0,81.9124,82.084,81.8866,81.8866,7406.0
2022-04-19 11:10:00,95.41,95.48,95.3,95.48,7118.0,81.8695,81.9296,81.7751,81.9296,7118.0
2022-04-19 11:15:00,95.47,95.6,95.33,95.36,9018.0,81.921,82.0325,81.8008,81.8266,9018.0
2022-04-19 11:20:00,95.33,95.6,95.18,95.55,7002.0,81.8008,82.0325,81.6721,81.9896,7002.0
2022-04-19 11:25:00,95.56,95.78,95.55,95.67,7254.0,81.9982,82.187,81.9896,82.0926,7254.0
2022-04-19 11:30:00,95.69,95.78,95.53,95.59,15743.0,82.1097,82.187,81.9725,82.0239,15743.0
2022-04-19 11:35:00,95.56,95.6,95.38,95.45,9097.0,81.9982,82.0325,81.8437,81.9038,9097.0
2022-04-19 11:40:00,95.43,95.45,95.32,95.4,11053.0,81.8866,81.9038,81.7923,81.8609,11053.0
2022-04-19 11:45:00,95.43,95.45,95.18,95.24,7309.0,81.8866,81.9038,81.6721,81.7236,7309.0
2022-04-19 11:50:00,95.27,95.45,95.27,95.44,10367.0,81.7494,81.9038,81.7494,81.8952,10367.0
2022-04-19 11:55:00,95.46,95.53,95.22,95.37,12753.0,81.9124,81.9725,81.7065,81.8352,12753.0
2022-04-19 12:00:00,95.36,95.41,95.2,95.32,18156.0,81.8266,81.8695,81.6893,81.7923,18156.0
2022-04-19 12:05:00,95.32,95.46,95.3,95.45,12124.0,81.7923,81.9124,81.7751,81.9038,12124.0
2022-04-19 12:10:00,95.44,95.7,95.44,95.57,22743.0,81.8952,82.1183,81.8952,82.0068,22743.0
2022-04-19 12:15:00,95.58,95.6,95.44,95.5,9308.0,82.0154,82.0325,81.8952,81.9467,9308.0
2022-04-19 12:20:00,95.49,95.5,95.36,95.5,8383.0,81.9381,81.9467,81.8266,81.9467,8383.0
2022-04-19 12:25:00,95.53,95.77,95.53,95.75,7402.0,81.9725,82.1784,81.9725,82.1612,7402.0
2022-04-19 12:30:00,95.79,95.82,95.62,95.72,9613.0,82.1956,82.2213,82.0497,82.1355,9613.0
2022-04-19 12:35:00,95.75,95.77,95.61,95.69,13602.0,82.1612,82.1784,82.0411,82.1097,13602.0
2022-04-19 12:40:00,95.64,95.77,95.59,95.74,7699.0,82.0668,82.1784,82.0239,82.1527,7699.0
2022-04-19 12:45:00,95.75,95.94,95.7,95.94,8287.0,82.1612,82.3243,82.1183,82.3243,8287.0
2022-04-19 12:50:00,95.92,96.09,95.92,96.09,14230.0,82.3071,82.453,82.3071,82.453,14230.0
2022-04-19 12:55:00,96.08,96.09,95.84,95.84,11659.0,82.4444,82.453,82.2385,82.2385,11659.0
2022-04-19 13:00:00,95.84,95.96,95.82,95.96,5053.0,82.2385,82.3414,82.2213,82.3414,5053.0
2022-04-19 13:05:00,95.96,96.0,95.89,95.89,10049.0,82.3414,82.3758,82.2814,82.2814,10049.0
2022-04-19 13:10:00,95.91,95.96,95.8,95.81,4134.0,82.2985,82.3414,82.2041,82.2127,4134.0
2022-04-19 13:15:00,95.79,95.94,95.74,95.91,3672.0,82.1956,82.3243,82.1527,82.2985,3672.0
2022-04-19 13:20:00,95.91,95.91,95.76,95.78,7008.0,82.2985,82.2985,82.1698,82.187,7008.0
2022-04-19 13:25:00,95.75,95.78,95.6,95.67,7886.0,82.1612,82.187,82.0325,82.0926,7886.0
2022-04-19 13:30:00,95.69,95.88,95.67,95.86,11165.0,82.1097,82.2728,82.0926,82.2556,11165.0
2022-04-19 13:35:00,95.85,95.9,95.79,95.9,5526.0,82.247,82.2899,82.1956,82.2899,5526.0
2022-04-19 13:40:00,95.88,95.91,95.82,95.82,5861.0,82.2728,82.2985,82.2213,82.2213,5861.0
2022-04-19 13:45:00,95.82,95.95,95.75,95.94,11023.0,82.2213,82.3328,82.1612,82.3243,11023.0
2022-04-19 13:50:00,96.0,96.07,95.91,95.93,7885.0,82.3758,82.4358,82.2985,82.3157,7885.0
2022-04-19 13:55:00,95.93,95.93,95.74,95.84,6654.0,82.3157,82.3157,82.1527,82.2385,6654.0
2022-04-19 14:00:00,95.85,95.93,95.8,95.91,10591.0,82.247,82.3157,82.2041,82.2985,10591.0
2022-04-19 14:05:00,95.9,95.94,95.8,95.84,5826.0,82.2899,82.3243,82.2041,82.2385,5826.0
2022-04-19 14:10:00,95.83,95.83,95.61,95.69,5357.0,82.2299,82.2299,82.0411,82.1097,5357.0
2022-04-19 14:15:00,95.7,95.73,95.64,95.65,4084.0,82.1183,82.1441,82.0668,82.0754,4084.0
2022-04-19 14:20:00,95.66,95.8,95.65,95.78,6622.0,82.084,82.2041,82.0754,82.187,6622.0
2022-04-19 14:25:00,95.76,95.76,95.6,95.71,6569.0,82.1698,82.1698,82.0325,82.1269,6569.0
2022-04-19 14:30:00,95.73,95.73,95.53,95.56,5837.0,82.1441,82.1441,81.9725,81.9982,5837.0
2022-04-19 14:35:00,95.59,95.77,95.59,95.76,4455.0,82.0239,82.1784,82.0239,82.1698,4455.0
2022-04-19 14:40:00,95.76,95.84,95.76,95.77,3267.0,82.1698,82.2385,82.1698,82.1784,3267.0
2022-04-19 14:45:00,95.72,95.74,95.65,95.73,5606.0,82.1355,82.1527,82.0754,82.1441,5606.0
2022-04-19 14:50:00,95.75,95.84,95.69,95.77,12567.0,82.1612,82.2385,82.1097,82.1784,12567.0
2022-04-19 14:55:00,95.8,95.9,95.79,95.9,7103.0,82.2041,82.2899,82.1956,82.2899,7103.0
2022-04-19 15:00:00,95.91,95.92,95.83,95.84,5116.0,82.2985,82.3071,82.2299,82.2385,5116.0
2022-04-19 15:05:00,95.81,95.86,95.76,95.8,7660.0,82.2127,82.2556,82.1698,82.2041,7660.0
2022-04-19 15:10:00,95.8,95.98,95.78,95.98,5176.0,82.2041,82.3586,82.187,82.3586,5176.0
2022-04-19 15:15:00,95.97,96.13,95.88,95.91,37034.0,82.35,82.4873,82.2728,82.2985,37034.0
2022-04-19 15:20:00,95.94,96.12,95.93,96.09,11778.0,82.3243,82.4787,82.3157,82.453,11778.0
2022-04-19 15:25:00,96.07,96.11,95.97,95.98,10327.0,82.4358,82.4701,82.35,82.3586,10327.0
2022-04-19 15:30:00,95.99,96.02,95.87,95.96,15919.0,82.3672,82.3929,82.2642,82.3414,15919.0
2022-04-19 15:35:00,95.97,96.11,95.94,96.07,15638.0,82.35,82.4701,82.3243,82.4358,15638.0
2022-04-19 15:40:00,96.07,96.08,95.84,95.9,22406.0,82.4358,82.4444,82.2385,82.2899,22406.0
2022-04-19 15:45:00,95.9,95.91,95.67,95.7,23453.0,82.2899,82.2985,82.0926,82.1183,23453.0
2022-04-19 15:50:00,95.72,95.96,95.69,95.71,66137.0,82.1355,82.3414,82.1097,82.1269,66137.0
2022-04-19 15:55:00,95.69,95.69,95.49,95.56,91870.0,82.1097,82.1097,81.9381,81.9982,91870.0
2022-04-20 09:30:00,96.03,96.18,94.88,95.15,47870.0,82.4015,82.5302,81.4147,81.6464,47870.0
2022-04-20 09:35:00,95.39,96.07,95.27,95.85,6661.0,81.8523,82.4358,81.7494,82.247,6661.0
2022-04-20 09:40:00,95.87,95.93,94.61,94.75,7856.0,82.2642,82.3157,81.183,81.3032,7856.0
2022-04-20 09:45:00,94.76,94.97,94.71,94.96,8269.0,81.3117,81.4919,81.2688,81.4833,8269.0
2022-04-20 09:50:00,94.92,95.07,94.6,94.6,20326.0,81.449,81.5777,81.1744,81.1744,20326.0
2022-04-20 09:55:00,94.67,94.67,94.24,94.26,25997.0,81.2345,81.2345,80.8655,80.8827,25997.0
2022-04-20 10:00:00,94.28,94.54,94.07,94.29,48942.0,80.8999,81.123,80.7197,80.9084,48942.0
2022-04-20 10:05:00,94.25,94.47,94.03,94.47,7114.0,80.8741,81.0629,80.6853,81.0629,7114.0
2022-04-20 10:10:00,94.55,94.73,94.36,94.54,4824.0,81.1315,81.286,80.9685,81.123,4824.0
2022-04-20 10:15:00,94.52,94.62,94.39,94.46,2847.0,81.1058,81.1916,80.9942,81.0543,2847.0
2022-04-20 10:20:00,94.54,94.58,94.29,94.29,2785.0,81.123,81.1573,80.9084,80.9084,2785.0
2022-04-20 10:25:00,94.18,94.25,94.01,94.19,3650.0,80.814,80.8741,80.6682,80.8226,3650.0
2022-04-20 10:30:00,94.14,94.52,93.97,94.45,8493.0,80.7797,81.1058,80.6338,81.0457,8493.0
2022-04-20 10:35:00,94.57,94.61,94.37,94.39,4038.0,81.1487,81.183,80.9771,80.9942,4038.0
2022-04-20 10:40:00,94.45,94.5,94.3,94.39,6390.0,81.0457,81.0886,80.917,80.9942,6390.0
2022-04-20 10:45:00,94.41,94.53,94.41,94.52,6320.0,81.0114,81.1144,81.0114,81.1058,6320.0
2022-04-20 10:50:00,94.49,94.68,94.44,94.68,3318.0,81.0801,81.2431,81.0371,81.2431,3318.0
2022-04-20 10:55:00,94.7,94.73,94.47,94.54,7427.0,81.2602,81.286,81.0629,81.123,7427.0
2022-04-20 11:00:00,94.5,94.5,94.34,94.36,4621.0,81.0886,81.0886,80.9513,80.9685,4621.0
2022-04-20 11:05:00,94.34,94.64,94.34,94.4,5566.0,80.9513,81.2088,80.9513,81.0028,5566.0
2022-04-20 11:10:00,94.36,94.5,94.3,94.41,8811.0,80.9685,81.0886,80.917,81.0114,8811.0
2022-04-20 11:15:00,94.3,94.36,94.27,94.32,6307.0,80.917,80.9685,80.8913,80.9342,6307.0
2022-04-20 11:20:00,94.33,94.37,94.07,94.15,24005.0,80.9428,80.9771,80.7197,80.7883,24005.0
2022-04-20 11:25:00,94.07,94.34,94.03,94.29,9775.0,80.7197,80.9513,80.6853,80.9084,9775.0
2022-04-20 11:30:00,94.31,94.6,94.31,94.57,4833.0,80.9256,81.1744,80.9256,81.1487,4833.0
2022-04-20 11:35:00,94.57,94.88,94.57,94.8,4718.0,81.1487,81.4147,81.1487,81.3461,4718.0
2022-04-20 11:40:00,94.8,94.98,94.77,94.92,19708.0,81.3461,81.5005,81.3203,81.449,19708.0
2022-04-20 11:45:00,94.93,94.93,94.63,94.67,4584.0,81.4576,81.4576,81.2002,81.2345,4584.0
2022-04-20 11:50:00,94.66,94.75,94.58,94.75,3254.0,81.2259,81.3032,81.1573,81.3032,3254.0
2022-04-20 11:55:00,94.74,94.78,94.67,94.77,2500.0,81.2946,81.3289,81.2345,81.3203,2500.0
2022-04-20 12:00:00,94.81,94.84,94.59,94.68,10677.0,81.3546,81.3804,81.1659,81.2431,10677.0
2022-04-20 12:05:00,94.71,94.78,94.54,94.66,9512.0,81.2688,81.3289,81.123,81.2259,9512.0
2022-04-20 12:10:00,94.66,94.86,94.66,94.77,11682.0,81.2259,81.3975,81.2259,81.3203,11682.0
2022-04-20 12:15:00,94.79,94.88,94.79,94.88,1873.0,81.3375,81.4147,81.3375,81.4147,1873.0
2022-04-20 12:20:00,94.85,94.93,94.8,94.88,5968.0,81.389,81.4576,81.3461,81.4147,5968.0
2022-04-20 12:25:00,94.89,94.89,94.66,94.74,5948.0,81.4233,81.4233,81.2259,81.2946,5948.0
2022-04-20 12:30:00,94.77,94.86,94.74,94.8,8221.0,81.3203,81.3975,81.2946,81.3461,8221.0
2022-04-20 12:35:00,94.78,94.8,94.68,94.71,3837.0,81.3289,81.3461,81.2431,81.2688,3837.0
2022-04-20 12:40:00,94.72,94.75,94.67,94.73,4087.0,81.2774,81.3032,81.2345,81.286,4087.0
2022-04-20 12:45:00,94.71,94.88,94.71,94.87,3913.0,81.2688,81.4147,81.2688,81.4061,3913.0
2022-04-20 12:50:00,94.9,94.93,94.83,94.86,5114.0,81.4319,81.4576,81.3718,81.3975,5114.0
2022-04-20 12:55:00,94.85,95.08,94.85,95.04,12316.0,81.389,81.5863,81.389,81.552,12316.0
2022-04-20 13:00:00,95.02,95.15,94.97,95.15,4400.0,81.5348,81.6464,81.4919,81.6464,4400.0
2022-04-20 13:05:00,95.08,95.08,94.84,94.93,6979.0,81.5863,81.5863,81.3804,81.4576,6979.0
2022-04-20 13:10:00,94.9,95.07,94.86,95.04,2954.0,81.4319,81.5777,81.3975,81.552,2954.0
2022-04-20 13:15:00,94.99,95.06,94.89,94.89,3823.0,81.5091,81.5692,81.4233,81.4233,3823.0
2022-04-20 13:20:00,94.89,94.93,94.77,94.78,12158.0,81.4233,81.4576,81.3203,81.3289,12158.0
2022-04-20 13:25:00,94.74,94.78,94.44,94.49,7546.0,81.2946,81.3289,81.0371,81.0801,7546.0
2022-04-20 13:30:00,94.5,94.54,94.39,94.43,3057.0,81.0886,81.123,80.9942,81.0286,3057.0
2022-04-20 13:35:00,94.42,94.53,94.42,94.51,4937.0,81.02,81.1144,81.02,81.0972,4937.0
2022-04-20 13:40:00,94.47,94.65,94.46,94.65,1300.0,81.0629,81.2173,81.0543,81.2173,1300.0
2022-04-20 13:45:00,94.7,94.83,94.58,94.58,3947.0,81.2602,81.3718,81.1573,81.1573,3947.0
2022-04-20 13:50:00,94.6,94.62,94.43,94.47,6518.0,81.1744,81.1916,81.0286,81.0629,6518.0
2022-04-20 13:55:00,94.45,94.48,94.38,94.45,3900.0,81.0457,81.0715,80.9857,81.0457,3900.0
2022-04-20 14:00:00,94.49,94.58,94.45,94.47,4688.0,81.0801,81.1573,81.0457,81.0629,4688.0
2022-04-20 14:05:00,94.54,94.59,94.51,94.59,1751.0,81.123,81.1659,81.0972,81.1659,1751.0
2022-04-20 14:10:00,94.58,94.64,94.5,94.55,2827.0,81.1573,81.2088,81.0886,81.1315,2827.0
2022-04-20 14:15:00,94.56,94.59,94.34,94.38,4247.0,81.1401,81.1659,80.9513,80.9857,4247.0
2022-04-20 14:20:00,94.36,94.38,94.24,94.28,4058.0,80.9685,80.9857,80.8655,80.8999,4058.0
2022-04-20 14:25:00,94.31,94.33,94.21,94.29,5859.0,80.9256,80.9428,80.8398,80.9084,5859.0
2022-04-20 14:30:00,94.31,94.4,94.26,94.37,3839.0,80.9256,81.0028,80.8827,80.9771,3839.0
2022-04-20 14:35:00,94.34,94.34,94.21,94.29,3323.0,80.9513,80.9513,80.8398,80.9084,3323.0
2022-04-20 14:40:00,94.32,94.32,94.25,94.32,3357.0,80.9342,80.9342,80.8741,80.9342,3357.0
2022-04-20 14:45:00,94.31,94.52,94.28,94.45,3233.0,80.9256,81.1058,80.8999,81.0457,3233.0
2022-04-20 14:50:00,94.44,94.46,94.21,94.21,7625.0,81.0371,81.0543,80.8398,80.8398,7625.0
2022-04-20 14:55:00,94.19,94.32,94.16,94.32,4260.0,80.8226,80.9342,80.7969,80.9342,4260.0
2022-04-20 15:00:00,94.31,94.5,94.31,94.37,5442.0,80.9256,81.0886,80.9256,80.9771,5442.0
2022-04-20 15:05:00,94.36,94.37,94.1,94.22,8617.0,80.9685,80.9771,80.7454,80.8484,8617.0
2022-04-20 15:10:00,94.28,94.52,94.27,94.46,4109.0,80.8999,81.1058,80.8913,81.0543,4109.0
2022-04-20 15:15:00,94.51,94.59,94.46,94.46,4389.0,81.0972,81.1659,81.0543,81.0543,4389.0
2022-04-20 15:20:00,94.49,94.54,94.46,94.53,5765.0,81.0801,81.123,81.0543,81.1144,5765.0
2022-04-20 15:25:00,94.54,94.64,94.54,94.55,4880.0,81.123,81.2088,81.123,81.1315,4880.0
2022-04-20 15:30:00,94.56,94.63,94.43,94.43,13420.0,81.1401,81.2002,81.0286,81.0286,13420.0
2022-04-20 15:35:00,94.43,94.53,94.41,94.48,7056.0,81.0286,81.1144,81.0114,81.0715,7056.0
2022-04-20 15:40:00,94.48,94.67,94.47,94.65,15314.0,81.0715,81.2345,81.0629,81.2173,15314.0
2022-04-20 15:45:00,94.66,94.81,94.64,94.75,17251.0,81.2259,81.3546,81.2088,81.3032,17251.0
2022-04-20 15:50:00,94.77,94.81,94.39,94.4,56068.0,81.3203,81.3546,80.9942,81.0028,56068.0
2022-04-20 15:55:00,94.43,94.52,94.35,94.39,62588.0,81.0286,81.1058,80.9599,80.9942,62588.0
2022-04-21 09:30:00,95.79,96.21,95.3,95.77,43268.0,82.1956,82.556,81.7751,82.1784,43268.0
2022-04-21 09:35:00,95.83,95.83,95.31,95.55,17989.0,82.2299,82.2299,81.7837,81.9896,17989.0
2022-04-21 09:40:00,95.53,95.75,95.22,95.66,17349.0,81.9725,82.1612,81.7065,82.084,17349.0
2022-04-21 09:45:00,95.64,95.75,95.49,95.69,26019.0,82.0668,82.1612,81.9381,82.1097,26019.0
2022-04-21 09:50:00,95.86,96.53,95.74,96.44,44658.0,82.2556,82.8305,82.1527,82.7533,44658.0
2022-04-21 09:55:00,96.44,96.75,96.43,96.67,17836.0,82.7533,83.0193,82.7447,82.9507,17836.0
2022-04-21 10:00:00,96.65,96.65,95.75,95.84,22839.0,82.9335,82.9335,82.1612,82.2385,22839.0
2022-04-21 10:05:00,95.79,95.83,95.36,95.39,7114.0,82.1956,82.2299,81.8266,81.8523,7114.0
2022-04-21 10:10:00,95.31,95.7,95.29,95.53,10753.0,81.7837,82.1183,81.7665,81.9725,10753.0
2022-04-21 10:15:00,95.47,95.48,95.01,95.02,9470.0,81.921,81.9296,81.5263,81.5348,9470.0
2022-04-21 10:20:00,95.0,95.32,94.85,95.27,12520.0,81.5177,81.7923,81.389,81.7494,12520.0
2022-04-21 10:25:00,95.24,95.51,95.17,95.49,5994.0,81.7236,81.9553,81.6635,81.9381,5994.0
2022-04-21 10:30:00,95.46,95.61,95.46,95.53,4447.0,81.9124,82.0411,81.9124,81.9725,4447.0
2022-04-21 10:35:00,95.54,95.59,95.36,95.45,13707.0,81.981,82.0239,81.8266,81.9038,13707.0
2022-04-21 10:40:00,95.48,95.49,95.18,95.37,5782.0,81.9296,81.9381,81.6721,81.8352,5782.0
2022-04-21 10:45:00,95.34,95.34,94.98,95.02,5123.0,81.8094,81.8094,81.5005,81.5348,5123.0
2022-04-21 10:50:00,95.08,95.21,95.05,95.1,5790.0,81.5863,81.6979,81.5606,81.6035,5790.0
2022-04-21 10:55:00,95.11,95.24,94.99,95.04,17634.0,81.6121,81.7236,81.5091,81.552,17634.0
2022-04-21 11:00:00,95.01,95.12,94.93,95.03,12027.0,81.5263,81.6206,81.4576,81.5434,12027.0
2022-04-21 11:05:00,95.05,95.08,94.87,94.95,9307.0,81.5606,81.5863,81.4061,81.4748,9307.0
2022-04-21 11:10:00,94.98,95.28,94.98,95.24,14484.0,81.5005,81.7579,81.5005,81.7236,14484.0
2022-04-21 11:15:00,95.24,95.24,94.91,95.0,8758.0,81.7236,81.7236,81.4404,81.5177,8758.0
2022-04-21 11:20:00,95.0,95.0,94.84,94.97,4442.0,81.5177,81.5177,81.3804,81.4919,4442.0
2022-04-21 11:25:00,94.99,95.09,94.92,95.0,8258.0,81.5091,81.5949,81.449,81.5177,8258.0
2022-04-21 11:30:00,94.98,95.06,94.6,94.72,46690.0,81.5005,81.5692,81.1744,81.2774,46690.0
2022-04-21 11:35:00,94.72,94.75,94.65,94.68,4606.0,81.2774,81.3032,81.2173,81.2431,4606.0
2022-04-21 11:40:00,94.67,94.68,94.51,94.54,5506.0,81.2345,81.2431,81.0972,81.123,5506.0
2022-04-21 11:45:00,94.49,94.58,94.38,94.57,5490.0,81.0801,81.1573,80.9857,81.1487,5490.0
2022-04-21 11:50:00,94.5,94.64,94.36,94.43,4988.0,81.0886,81.2088,80.9685,81.0286,4988.0
2022-04-21 11:55:00,94.32,94.4,94.21,94.24,5847.0,80.9342,81.0028,80.8398,80.8655,5847.0
2022-04-21 12:00:00,94.24,94.32,94.1,94.13,6367.0,80.8655,80.9342,80.7454,80.7711,6367.0
2022-04-21 12:05:00,94.09,94.19,93.96,94.0,5967.0,80.7368,80.8226,80.6253,80.6596,5967.0
2022-04-21 12:10:00,94.0,94.0,93.84,93.86,9031.0,80.6596,80.6596,80.5223,80.5395,9031.0
2022-04-21 12:15:00,93.83,93.88,93.7,93.78,12372.0,80.5137,80.5566,80.4022,80.4708,12372.0
2022-04-21 12:20:00,93.78,93.86,93.68,93.68,6033.0,80.4708,80.5395,80.385,80.385,6033.0
2022-04-21 12:25:00,93.7,93.71,93.49,93.62,14881.0,80.4022,80.4107,80.222,80.3335,14881.0
2022-04-21 12:30:00,93.65,93.84,93.61,93.8,9585.0,80.3593,80.5223,80.3249,80.488,9585.0
2022-04-21 12:35:00,93.82,94.07,93.75,93.95,43813.0,80.5051,80.7197,80.4451,80.6167,43813.0
2022-04-21 12:40:00,93.95,94.1,93.92,94.1,15858.0,80.6167,80.7454,80.5909,80.7454,15858.0
2022-04-21 12:45:00,94.12,94.12,93.94,93.98,4682.0,80.7626,80.7626,80.6081,80.6424,4682.0
2022-04-21 12:50:00,93.99,94.0,93.75,93.75,4343.0,80.651,80.6596,80.4451,80.4451,4343.0
2022-04-21 12:55:00,93.72,93.83,93.7,93.77,7772.0,80.4193,80.5137,80.4022,80.4622,7772.0
2022-04-21 13:00:00,93.76,93.81,93.54,93.54,6416.0,80.4537,80.4966,80.2649,80.2649,6416.0
2022-04-21 13:05:00,93.58,93.59,93.49,93.56,5988.0,80.2992,80.3078,80.222,80.282,5988.0
2022-04-21 13:10:00,93.55,93.56,93.42,93.48,9026.0,80.2735,80.282,80.1619,80.2134,9026.0
2022-04-21 13:15:00,93.47,93.54,93.32,93.39,5550.0,80.2048,80.2649,80.0761,80.1362,5550.0
2022-04-21 13:20:00,93.38,93.83,93.38,93.79,10464.0,80.1276,80.5137,80.1276,80.4794,10464.0
2022-04-21 13:25:00,93.76,93.99,93.72,93.95,3779.0,80.4537,80.651,80.4193,80.6167,3779.0
2022-04-21 13:30:00,93.95,94.08,93.89,93.9,4038.0,80.6167,80.7282,80.5652,80.5738,4038.0
2022-04-21 13:35:00,93.86,93.96,93.83,93.91,9772.0,80.5395,80.6253,80.5137,80.5824,9772.0
2022-04-21 13:40:00,93.89,94.03,93.86,93.98,6246.0,80.5652,80.6853,80.5395,80.6424,6246.0
2022-04-21 13:45:00,93.98,94.38,93.96,94.26,10011.0,80.6424,80.9857,80.6253,80.8827,10011.0
2022-04-21 13:50:00,94.25,94.25,94.01,94.03,4290.0,80.8741,80.8741,80.6682,80.6853,4290.0
2022-04-21 13:55:00,94.04,94.1,93.77,93.77,6813.0,80.6939,80.7454,80.4622,80.4622,6813.0
2022-04-21 14:00:00,93.75,93.75,93.39,93.41,4210.0,80.4451,80.4451,80.1362,80.1533,4210.0
2022-04-21 14:05:00,93.43,93.61,93.29,93.41,21304.0,80.1705,80.3249,80.0504,80.1533,21304.0
2022-04-21 14:10:00,93.42,93.48,93.31,93.39,9967.0,80.1619,80.2134,80.0675,80.1362,9967.0
2022-04-21 14:15:00,93.39,93.64,93.38,93.58,7183.0,80.1362,80.3507,80.1276,80.2992,7183.0
2022-04-21 14:20:00,93.61,93.72,93.38,93.39,8167.0,80.3249,80.4193,80.1276,80.1362,8167.0
2022-04-21 14:25:00,93.4,93.64,93.39,93.56,3307.0,80.1447,80.3507,80.1362,80.282,3307.0
2022-04-21 14:30:00,93.55,93.7,93.45,93.68,7230.0,80.2735,80.4022,80.1876,80.385,7230.0
2022-04-21 14:35:00,93.67,93.93,93.66,93.72,5214.0,80.3764,80.5995,80.3678,80.4193,5214.0
2022-04-21 14:40:00,93.76,93.83,93.67,93.74,9327.0,80.4537,80.5137,80.3764,80.4365,9327.0
2022-04-21 14:45:00,93.74,93.75,93.65,93.66,5616.0,80.4365,80.4451,80.3593,80.3678,5616.0
2022-04-21 14:50:00,93.68,93.76,93.59,93.68,8277.0,80.385,80.4537,80.3078,80.385,8277.0
2022-04-21 14:55:00,93.69,93.78,93.6,93.62,12370.0,80.3936,80.4708,80.3164,80.3335,12370.0
2022-04-21 15:00:00,93.65,93.7,93.56,93.66,8814.0,80.3593,80.4022,80.282,80.3678,8814.0
2022-04-21 15:05:00,93.64,93.71,93.53,93.54,16410.0,80.3507,80.4107,80.2563,80.2649,16410.0
2022-04-21 15:10:00,93.54,93.64,93.46,93.6,6427.0,80.2649,80.3507,80.1962,80.3164,6427.0
2022-04-21 15:15:00,93.59,93.66,93.53,93.61,11871.0,80.3078,80.3678,80.2563,80.3249,11871.0
2022-04-21 15:20:00,93.6,93.79,93.6,93.77,11274.0,80.3164,80.4794,80.3164,80.4622,11274.0
2022-04-21 15:25:00,93.76,93.99,93.52,93.96,16565.0,80.4537,80.651,80.2477,80.6253,16565.0
2022-04-21 15:30:00,93.96,93.98,93.59,93.59,15908.0,80.6253,80.6424,80.3078,80.3078,15908.0
2022-04-21 15:35:00,93.58,93.59,93.35,93.58,12596.0,80.2992,80.3078,80.1018,80.2992,12596.0
2022-04-21 15:40:00,93.59,93.61,93.46,93.6,26837.0,80.3078,80.3249,80.1962,80.3164,26837.0
2022-04-21 15:45:00,93.56,93.64,93.23,93.23,26190.0,80.282,80.3507,79.9989,79.9989,26190.0
2022-04-21 15:50:00,93.24,93.77,93.24,93.7,42195.0,80.0075,80.4622,80.0075,80.4022,42195.0
2022-04-21 15:55:00,93.69,93.73,93.56,93.64,73805.0,80.3936,80.4279,80.282,80.3507,73805.0
2022-04-22 09:30:00,93.15,93.24,91.96,92.13,45585.0,79.9302,80.0075,78.9091,79.055,45585.0
2022-04-22 09:35:00,92.13,92.6,91.97,92.14,9751.0,79.055,79.4583,78.9177,79.0636,9751.0
2022-04-22 09:40:00,92.25,92.38,91.71,91.91,6359.0,79.158,79.2695,78.6946,78.8662,6359.0
2022-04-22 09:45:00,91.81,92.02,91.59,91.92,16056.0,78.7804,78.9606,78.5916,78.8748,16056.0
2022-04-22 09:50:00,91.91,91.95,91.68,91.9,7728.0,78.8662,78.9005,78.6688,78.8576,7728.0
2022-04-22 09:55:00,91.95,92.0,91.59,91.91,13741.0,78.9005,78.9434,78.5916,78.8662,13741.0
2022-04-22 10:00:00,92.01,92.27,91.92,92.0,11925.0,78.952,79.1751,78.8748,78.9434,11925.0
2022-04-22 10:05:00,92.1,92.55,92.1,92.47,8787.0,79.0292,79.4154,79.0292,79.3467,8787.0
2022-04-22 10:10:00,92.44,92.65,92.34,92.45,12551.0,79.321,79.5012,79.2352,79.3296,12551.0
2022-04-22 10:15:00,92.51,92.55,92.34,92.47,5674.0,79.3811,79.4154,79.2352,79.3467,5674.0
2022-04-22 10:20:00,92.43,92.43,91.97,92.14,12544.0,79.3124,79.3124,78.9177,79.0636,12544.0
2022-04-22 10:25:00,92.09,92.35,91.91,92.17,16712.0,79.0207,79.2438,78.8662,79.0893,16712.0
2022-04-22 10:30:00,92.17,92.27,92.12,92.17,9648.0,79.0893,79.1751,79.0464,79.0893,9648.0
2022-04-22 10:35:00,92.15,92.26,92.09,92.18,21650.0,79.0721,79.1665,79.0207,79.0979,21650.0
2022-04-22 10:40:00,92.17,92.31,92.11,92.26,12334.0,79.0893,79.2094,79.0378,79.1665,12334.0
2022-04-22 10:45:00,92.25,92.42,92.18,92.24,9125.0,79.158,79.3038,79.0979,79.1494,9125.0
2022-04-22 10:50:00,92.18,92.18,91.65,91.65,12228.0,79.0979,79.0979,78.6431,78.6431,12228.0
2022-04-22 10:55:00,91.64,91.8,91.59,91.59,12104.0,78.6345,78.7718,78.5916,78.5916,12104.0
2022-04-22 11:00:00,91.6,91.74,91.45,91.45,10363.0,78.6002,78.7203,78.4715,78.4715,10363.0
2022-04-22 11:05:00,91.46,91.9,91.36,91.83,8630.0,78.4801,78.8576,78.3943,78.7976,8630.0
2022-04-22 11:10:00,91.8,91.8,91.51,91.67,6522.0,78.7718,78.7718,78.523,78.6603,6522.0
2022-04-22 11:15:00,91.63,91.64,91.37,91.48,10812.0,78.6259,78.6345,78.4028,78.4972,10812.0
2022-04-22 11:20:00,91.47,91.51,91.34,91.46,29440.0,78.4886,78.523,78.3771,78.4801,29440.0
2022-04-22 11:25:00,91.46,91.53,91.36,91.46,7051.0,78.4801,78.5401,78.3943,78.4801,7051.0
2022-04-22 11:30:00,91.47,91.63,91.45,91.6,10915.0,78.4886,78.6259,78.4715,78.6002,10915.0
2022-04-22 11:35:00,91.53,91.6,91.42,91.48,13522.0,78.5401,78.6002,78.4457,78.4972,13522.0
2022-04-22 11:40:00,91.5,91.54,91.45,91.5,10491.0,78.5144,78.5487,78.4715,78.5144,10491.0
2022-04-22 11:45:00,91.5,91.61,91.46,91.46,10736.0,78.5144,78.6088,78.4801,78.4801,10736.0
2022-04-22 11:50:00,91.42,91.52,91.18,91.2,37894.0,78.4457,78.5316,78.2398,78.257,37894.0
2022-04-22 11:55:00,91.13,91.15,90.96,90.98,11142.0,78.1969,78.2141,78.051,78.0682,11142.0
2022-04-22 12:00:00,90.94,90.96,90.56,90.64,27230.0,78.0339,78.051,77.7078,77.7764,27230.0
2022-04-22 12:05:00,90.65,91.05,90.63,91.05,9383.0,77.785,78.1283,77.7679,78.1283,9383.0
2022-04-22 12:10:00,91.07,91.16,91.01,91.12,5656.0,78.1454,78.2226,78.0939,78.1883,5656.0
2022-04-22 12:15:00,91.14,91.32,91.1,91.29,7317.0,78.2055,78.3599,78.1712,78.3342,7317.0
2022-04-22 12:20:00,91.31,91.39,91.27,91.36,4544.0,78.3514,78.42,78.317,78.3943,4544.0
2022-04-22 12:25:00,91.39,91.43,91.22,91.34,9419.0,78.42,78.4543,78.2741,78.3771,9419.0
2022-04-22 12:30:00,91.32,91.53,91.32,91.48,8160.0,78.3599,78.5401,78.3599,78.4972,8160.0
2022-04-22 12:35:00,91.51,91.66,91.46,91.46,6345.0,78.523,78.6517,78.4801,78.4801,6345.0
2022-04-22 12:40:00,91.45,91.53,91.42,91.53,2349.0,78.4715,78.5401,78.4457,78.5401,2349.0
2022-04-22 12:45:00,91.55,91.59,91.5,91.55,4609.0,78.5573,78.5916,78.5144,78.5573,4609.0
2022-04-22 12:50:00,91.53,91.53,91.35,91.35,6371.0,78.5401,78.5401,78.3857,78.3857,6371.0
2022-04-22 12:55:00,91.36,91.49,91.35,91.42,3972.0,78.3943,78.5058,78.3857,78.4457,3972.0
2022-04-22 13:00:00,91.41,91.44,91.21,91.24,4032.0,78.4372,78.4629,78.2655,78.2913,4032.0
2022-04-22 13:05:00,91.25,91.34,91.14,91.14,11324.0,78.2999,78.3771,78.2055,78.2055,11324.0
2022-04-22 13:10:00,91.1,91.3,91.08,91.23,7535.0,78.1712,78.3428,78.154,78.2827,7535.0
2022-04-22 13:15:00,91.2,91.25,91.14,91.2,3277.0,78.257,78.2999,78.2055,78.257,3277.0
2022-04-22 13:20:00,91.2,91.2,90.89,90.92,5713.0,78.257,78.257,77.991,78.0167,5713.0
2022-04-22 13:25:00,90.92,91.2,90.87,91.18,4299.0,78.0167,78.257,77.9738,78.2398,4299.0
2022-04-22 13:30:00,91.19,91.21,91.07,91.07,4712.0,78.2484,78.2655,78.1454,78.1454,4712.0
2022-04-22 13:35:00,91.06,91.08,90.99,91.03,4758.0,78.1368,78.154,78.0768,78.1111,4758.0
2022-04-22 13:40:00,91.04,91.24,91.0,91.18,5811.0,78.1197,78.2913,78.0853,78.2398,5811.0
2022-04-22 13:45:00,91.12,91.16,91.02,91.08,5638.0,78.1883,78.2226,78.1025,78.154,5638.0
2022-04-22 13:50:00,91.08,91.11,91.01,91.03,6998.0,78.154,78.1797,78.0939,78.1111,6998.0
2022-04-22 13:55:00,91.06,91.1,90.92,90.94,13704.0,78.1368,78.1712,78.0167,78.0339,13704.0
2022-04-22 14:00:00,90.92,90.95,90.87,90.93,6887.0,78.0167,78.0424,77.9738,78.0253,6887.0
2022-04-22 14:05:00,90.95,91.05,90.95,90.99,10133.0,78.0424,78.1283,78.0424,78.0768,10133.0
2022-04-22 14:10:00,91.0,91.08,90.94,91.01,6333.0,78.0853,78.154,78.0339,78.0939,6333.0
2022-04-22 14:15:00,91.0,91.14,90.95,91.13,14152.0,78.0853,78.2055,78.0424,78.1969,14152.0
2022-04-22 14:20:00,91.1,91.27,91.01,91.04,12791.0,78.1712,78.317,78.0939,78.1197,12791.0
2022-04-22 14:25:00,91.02,91.06,90.89,90.91,12291.0,78.1025,78.1368,77.991,78.0081,12291.0
2022-04-22 14:30:00,90.88,90.91,90.69,90.71,8944.0,77.9824,78.0081,77.8193,77.8365,8944.0
2022-04-22 14:35:00,90.7,90.82,90.67,90.81,7161.0,77.8279,77.9309,77.8022,77.9223,7161.0
2022-04-22 14:40:00,90.84,90.94,90.82,90.88,5946.0,77.9481,78.0339,77.9309,77.9824,5946.0
2022-04-22 14:45:00,90.88,90.97,90.79,90.88,14379.0,77.9824,78.0596,77.9052,77.9824,14379.0
2022-04-22 14:50:00,90.91,90.91,90.67,90.68,9588.0,78.0081,78.0081,77.8022,77.8108,9588.0
2022-04-22 14:55:00,90.7,90.87,90.66,90.85,12889.0,77.8279,77.9738,77.7936,77.9566,12889.0
2022-04-22 15:00:00,90.86,90.87,90.69,90.75,8076.0,77.9652,77.9738,77.8193,77.8708,8076.0
2022-04-22 15:05:00,90.76,90.79,90.65,90.76,20911.0,77.8794,77.9052,77.785,77.8794,20911.0
2022-04-22 15:10:00,90.68,91.1,90.6,91.08,13097.0,77.8108,78.1712,77.7421,78.154,13097.0
2022-04-22 15:15:00,91.04,91.13,90.94,91.1,21668.0,78.1197,78.1969,78.0339,78.1712,21668.0
2022-04-22 15:20:00,91.09,91.25,91.05,91.22,44355.0,78.1626,78.2999,78.1283,78.2741,44355.0
2022-04-22 15:25:00,91.23,91.36,91.2,91.29,12573.0,78.2827,78.3943,78.257,78.3342,12573.0
2022-04-22 15:30:00,91.29,91.87,91.29,91.83,31908.0,78.3342,78.8319,78.3342,78.7976,31908.0
2022-04-22 15:35:00,91.85,92.09,91.85,92.03,64909.0,78.8147,79.0207,78.8147,78.9692,64909.0
2022-04-22 15:40:00,92.01,92.16,91.88,91.93,37895.0,78.952,79.0807,78.8405,78.8834,37895.0
2022-04-22 15:45:00,91.91,91.91,91.56,91.57,22368.0,78.8662,78.8662,78.5659,78.5745,22368.0
2022-04-22 15:50:00,91.58,91.72,91.24,91.24,75983.0,78.583,78.7032,78.2913,78.2913,75983.0
2022-04-22 15:55:00,91.23,91.37,91.18,91.29,91913.0,78.2827,78.4028,78.2398,78.3342,91913.0
2022-04-25 09:30:00,90.55,90.62,89.34,89.77,69431.0,77.6992,77.7593,76.6609,77.0299,69431.0
2022-04-25 09:35:00,89.79,90.98,89.56,90.46,24398.0,77.0471,78.0682,76.8497,77.622,24398.0
2022-04-25 09:40:00,90.6,90.63,89.55,89.72,14581.0,77.7421,77.7679,76.8411,76.987,14581.0
2022-04-25 09:45:00,89.74,89.99,89.3,89.51,20206.0,77.0042,77.2187,76.6266,76.8068,20206.0
2022-04-25 09:50:00,89.59,90.29,89.52,90.07,21702.0,76.8755,77.4761,76.8154,77.2873,21702.0
2022-04-25 09:55:00,90.07,90.16,89.56,89.65,14025.0,77.2873,77.3646,76.8497,76.9269,14025.0
2022-04-25 10:00:00,89.71,89.96,89.55,89.67,13472.0,76.9784,77.1929,76.8411,76.9441,13472.0
2022-04-25 10:05:00,89.62,90.11,89.58,90.0,6768.0,76.9012,77.3217,76.8669,77.2273,6768.0
2022-04-25 10:10:00,90.11,90.31,89.83,90.08,11382.0,77.3217,77.4933,77.0814,77.2959,11382.0
2022-04-25 10:15:00,90.23,90.23,89.83,90.1,7733.0,77.4246,77.4246,77.0814,77.3131,7733.0
2022-04-25 10:20:00,90.13,90.24,89.79,90.22,6387.0,77.3388,77.4332,77.0471,77.416,6387.0
2022-04-25 10:25:00,90.31,90.5,90.18,90.22,5069.0,77.4933,77.6563,77.3817,77.416,5069.0
2022-04-25 10:30:00,90.28,90.65,90.22,90.61,5737.0,77.4675,77.785,77.416,77.7507,5737.0
2022-04-25 10:35:00,90.62,90.98,90.4,90.43,35432.0,77.7593,78.0682,77.5705,77.5962,35432.0
2022-04-25 10:40:00,90.34,90.48,90.16,90.48,4499.0,77.519,77.6391,77.3646,77.6391,4499.0
2022-04-25 10:45:00,90.45,90.81,90.33,90.81,3836.0,77.6134,77.9223,77.5104,77.9223,3836.0
2022-04-25 10:50:00,90.78,90.78,90.35,90.53,37232.0,77.8966,77.8966,77.5276,77.6821,37232.0
2022-04-25 10:55:00,90.52,90.61,90.18,90.18,18796.0,77.6735,77.7507,77.3817,77.3817,18796.0
2022-04-25 11:00:00,90.21,90.47,90.21,90.42,4516.0,77.4075,77.6306,77.4075,77.5877,4516.0
2022-04-25 11:05:00,90.45,90.46,90.29,90.46,6249.0,77.6134,77.622,77.4761,77.622,6249.0
2022-04-25 11:10:00,90.4,90.78,90.27,90.68,18036.0,77.5705,77.8966,77.459,77.8108,18036.0
2022-04-25 11:15:00,90.57,90.69,90.31,90.58,3895.0,77.7164,77.8193,77.4933,77.725,3895.0
2022-04-25 11:20:00,90.58,90.9,90.58,90.88,10483.0,77.725,77.9995,77.725,77.9824,10483.0
2022-04-25 11:25:00,90.91,91.2,90.86,90.97,13016.0,78.0081,78.257,77.9652,78.0596,13016.0
2022-04-25 11:30:00,91.01,91.01,90.54,90.85,6631.0,78.0939,78.0939,77.6906,77.9566,6631.0
2022-04-25 11:35:00,90.95,91.17,90.94,91.1,8052.0,78.0424,78.2312,78.0339,78.1712,8052.0
2022-04-25 11:40:00,91.11,91.16,90.99,91.04,5526.0,78.1797,78.2226,78.0768,78.1197,5526.0
2022-04-25 11:45:00,91.04,91.04,90.83,90.85,4318.0,78.1197,78.1197,77.9395,77.9566,4318.0
2022-04-25 11:50:00,90.85,90.97,90.79,90.88,6314.0,77.9566,78.0596,77.9052,77.9824,6314.0
2022-04-25 11:55:00,90.83,91.04,90.8,91.03,6647.0,77.9395,78.1197,77.9137,78.1111,6647.0
2022-04-25 12:00:00,91.01,91.02,90.82,90.97,13003.0,78.0939,78.1025,77.9309,78.0596,13003.0
2022-04-25 12:05:00,90.97,91.59,90.97,91.57,5935.0,78.0596,78.5916,78.0596,78.5745,5935.0
2022-04-25 12:10:00,91.57,91.83,91.57,91.7,23272.0,78.5745,78.7976,78.5745,78.686,23272.0
2022-04-25 12:15:00,91.75,91.88,91.72,91.84,10936.0,78.7289,78.8405,78.7032,78.8061,10936.0
2022-04-25 12:20:00,91.88,92.0,91.83,92.0,8629.0,78.8405,78.9434,78.7976,78.9434,8629.0
2022-04-25 12:25:00,92.03,92.26,92.01,92.18,7109.0,78.9692,79.1665,78.952,79.0979,7109.0
2022-04-25 12:30:00,92.23,92.41,92.14,92.23,6332.0,79.1408,79.2952,79.0636,79.1408,6332.0
2022-04-25 12:35:00,92.23,92.44,92.16,92.3,8061.0,79.1408,79.321,79.0807,79.2009,8061.0
2022-04-25 12:40:00,92.26,92.35,92.14,92.14,5343.0,79.1665,79.2438,79.0636,79.0636,5343.0
2022-04-25 12:45:00,92.12,92.4,92.12,92.4,5964.0,79.0464,79.2867,79.0464,79.2867,5964.0
2022-04-25 12:50:00,92.44,92.44,92.16,92.18,7478.0,79.321,79.321,79.0807,79.0979,7478.0
2022-04-25 12:55:00,92.15,92.19,92.01,92.1,4376.0,79.0721,79.1065,78.952,79.0292,4376.0
2022-04-25 13:00:00,92.16,92.2,91.68,91.75,8173.0,79.0807,79.115,78.6688,78.7289,8173.0
2022-04-25 13:05:00,91.76,92.1,91.71,92.09,2709.0,78.7375,79.0292,78.6946,79.0207,2709.0
2022-04-25 13:10:00,92.18,92.38,92.15,92.33,5667.0,79.0979,79.2695,79.0721,79.2266,5667.0
2022-04-25 13:15:00,92.33,92.46,92.23,92.27,4071.0,79.2266,79.3381,79.1408,79.1751,4071.0
2022-04-25 13:20:00,92.21,92.25,92.14,92.16,5294.0,79.1236,79.158,79.0636,79.0807,5294.0
2022-04-25 13:25:00,92.2,92.21,92.0,92.14,3867.0,79.115,79.1236,78.9434,79.0636,3867.0
2022-04-25 13:30:00,92.1,92.26,91.81,91.9,8105.0,79.0292,79.1665,78.7804,78.8576,8105.0
2022-04-25 13:35:00,91.9,91.91,91.71,91.86,7337.0,78.8576,78.8662,78.6946,78.8233,7337.0
2022-04-25 13:40:00,91.86,92.09,91.86,92.01,4270.0,78.8233,79.0207,78.8233,78.952,4270.0
2022-04-25 13:45:00,92.08,92.27,91.99,92.2,7035.0,79.0121,79.1751,78.9348,79.115,7035.0
2022-04-25 13:50:00,92.14,92.21,91.98,92.14,6862.0,79.0636,79.1236,78.9263,79.0636,6862.0
2022-04-25 13:55:00,92.06,92.08,91.82,91.91,9691.0,78.9949,79.0121,78.789,78.8662,9691.0
2022-04-25 14:00:00,91.95,91.96,91.66,91.66,7190.0,78.9005,78.9091,78.6517,78.6517,7190.0
2022-04-25 14:05:00,91.69,92.01,91.63,91.95,5843.0,78.6774,78.952,78.6259,78.9005,5843.0
2022-04-25 14:10:00,92.0,92.07,91.78,91.99,11963.0,78.9434,79.0035,78.7547,78.9348,11963.0
2022-04-25 14:15:00,91.97,92.23,91.97,92.19,4463.0,78.9177,79.1408,78.9177,79.1065,4463.0
2022-04-25 14:20:00,92.15,92.44,92.13,92.44,4522.0,79.0721,79.321,79.055,79.321,4522.0
2022-04-25 14:25:00,92.46,92.69,92.46,92.69,14068.0,79.3381,79.5355,79.3381,79.5355,14068.0
2022-04-25 14:30:00,92.67,92.7,92.55,92.56,4203.0,79.5183,79.5441,79.4154,79.424,4203.0
2022-04-25 14:35:00,92.58,92.59,92.37,92.38,4842.0,79.4411,79.4497,79.2609,79.2695,4842.0
2022-04-25 14:40:00,92.32,92.4,92.2,92.2,5940.0,79.218,79.2867,79.115,79.115,5940.0
2022-04-25 14:45:00,92.18,92.62,92.16,92.57,5124.0,79.0979,79.4754,79.0807,79.4325,5124.0
2022-04-25 14:50:00,92.58,92.62,92.45,92.54,13311.0,79.4411,79.4754,79.3296,79.4068,13311.0
2022-04-25 14:55:00,92.52,92.52,92.06,92.11,6297.0,79.3896,79.3896,78.9949,79.0378,6297.0
2022-04-25 15:00:00,92.14,92.16,91.85,92.01,14242.0,79.0636,79.0807,78.8147,78.952,14242.0
2022-04-25 15:05:00,91.98,92.14,91.94,92.02,8105.0,78.9263,79.0636,78.8919,78.9606,8105.0
2022-04-25 15:10:00,92.09,92.28,92.03,92.28,5491.0,79.0207,79.1837,78.9692,79.1837,5491.0
2022-04-25 15:15:00,92.31,92.66,92.31,92.62,10295.0,79.2094,79.5098,79.2094,79.4754,10295.0
2022-04-25 15:20:00,92.66,92.88,92.66,92.86,17662.0,79.5098,79.6985,79.5098,79.6814,17662.0
2022-04-25 15:25:00,92.86,92.93,92.57,92.84,9779.0,79.6814,79.7414,79.4325,79.6642,9779.0
2022-04-25 15:30:00,92.81,92.88,92.73,92.86,14196.0,79.6385,79.6985,79.5698,79.6814,14196.0
2022-04-25 15:35:00,92.86,93.01,92.82,92.97,8259.0,79.6814,79.8101,79.6471,79.7758,8259.0
2022-04-25 15:40:00,92.97,93.12,92.81,93.11,18851.0,79.7758,79.9045,79.6385,79.8959,18851.0
2022-04-25 15:45:00,93.13,93.17,92.9,92.94,27047.0,79.9131,79.9474,79.7157,79.75,27047.0
2022-04-25 15:50:00,92.95,93.25,92.8,93.17,51684.0,79.7586,80.016,79.6299,79.9474,51684.0
2022-04-25 15:55:00,93.15,93.18,93.0,93.07,98766.0,79.9302,79.956,79.8015,79.8616,98766.0
2022-04-26 09:30:00,92.78,92.86,92.08,92.86,49337.0,79.6127,79.6814,79.0121,79.6814,49337.0
2022-04-26 09:35:00,92.94,93.57,92.81,93.35,9048.0,79.75,80.2906,79.6385,80.1018,9048.0
2022-04-26 09:40:00,93.17,93.3,92.94,92.94,5357.0,79.9474,80.0589,79.75,79.75,5357.0
2022-04-26 09:45:00,92.94,93.24,92.56,93.19,3617.0,79.75,80.0075,79.424,79.9645,3617.0
2022-04-26 09:50:00,93.12,93.26,92.8,93.05,7402.0,79.9045,80.0246,79.6299,79.8444,7402.0
2022-04-26 09:55:00,92.97,93.08,92.65,93.02,9731.0,79.7758,79.8702,79.5012,79.8187,9731.0
2022-04-26 10:00:00,93.1,93.27,93.02,93.26,4543.0,79.8873,80.0332,79.8187,80.0246,4543.0
2022-04-26 10:05:00,93.23,93.6,93.16,93.56,8131.0,79.9989,80.3164,79.9388,80.282,8131.0
2022-04-26 10:10:00,93.54,93.55,93.01,93.05,8626.0,80.2649,80.2735,79.8101,79.8444,8626.0
2022-04-26 10:15:00,93.09,93.1,92.34,92.4,27303.0,79.8787,79.8873,79.2352,79.2867,27303.0
2022-04-26 10:20:00,92.34,92.64,92.26,92.47,24616.0,79.2352,79.4926,79.1665,79.3467,24616.0
2022-04-26 10:25:00,92.37,92.68,92.25,92.68,7012.0,79.2609,79.5269,79.158,79.5269,7012.0
2022-04-26 10:30:00,92.65,92.67,92.2,92.23,5191.0,79.5012,79.5183,79.115,79.1408,5191.0
2022-04-26 10:35:00,92.18,92.33,92.09,92.3,10652.0,79.0979,79.2266,79.0207,79.2009,10652.0
2022-04-26 10:40:00,92.28,92.34,91.84,91.95,6782.0,79.1837,79.2352,78.8061,78.9005,6782.0
2022-04-26 10:45:00,91.91,92.48,91.89,92.48,5746.0,78.8662,79.3553,78.849,79.3553,5746.0
2022-04-26 10:50:00,92.45,92.46,92.09,92.16,4746.0,79.3296,79.3381,79.0207,79.0807,4746.0
2022-04-26 10:55:00,92.1,92.25,91.99,92.24,7603.0,79.0292,79.158,78.9348,79.1494,7603.0
2022-04-26 11:00:00,92.19,92.19,91.81,92.02,7654.0,79.1065,79.1065,78.7804,78.9606,7654.0
2022-04-26 11:05:00,92.02,92.06,91.83,91.93,5550.0,78.9606,78.9949,78.7976,78.8834,5550.0
2022-04-26 11:10:00,91.89,91.91,91.68,91.87,5645.0,78.849,78.8662,78.6688,78.8319,5645.0
2022-04-26 11:15:00,91.91,91.91,91.45,91.45,17483.0,78.8662,78.8662,78.4715,78.4715,17483.0
2022-04-26 11:20:00,91.46,92.04,91.42,91.82,6454.0,78.4801,78.9778,78.4457,78.789,6454.0
2022-04-26 11:25:00,91.87,91.97,91.79,91.89,10914.0,78.8319,78.9177,78.7632,78.849,10914.0
2022-04-26 11:30:00,91.86,92.11,91.66,91.93,37048.0,78.8233,79.0378,78.6517,78.8834,37048.0
2022-04-26 11:35:00,91.97,92.19,91.75,92.19,11798.0,78.9177,79.1065,78.7289,79.1065,11798.0
2022-04-26 11:40:00,92.16,92.16,91.81,92.0,14744.0,79.0807,79.0807,78.7804,78.9434,14744.0
2022-04-26 11:45:00,92.06,92.2,91.97,92.12,16149.0,78.9949,79.115,78.9177,79.0464,16149.0
2022-04-26 11:50:00,92.06,92.06,91.71,91.71,13504.0,78.9949,78.9949,78.6946,78.6946,13504.0
2022-04-26 11:55:00,91.66,91.66,91.47,91.57,7067.0,78.6517,78.6517,78.4886,78.5745,7067.0
2022-04-26 12:00:00,91.54,91.75,91.54,91.75,9054.0,78.5487,78.7289,78.5487,78.7289,9054.0
2022-04-26 12:05:00,91.79,91.95,91.78,91.94,8689.0,78.7632,78.9005,78.7547,78.8919,8689.0
2022-04-26 12:10:00,91.95,91.99,91.77,91.93,16003.0,78.9005,78.9348,78.7461,78.8834,16003.0
2022-04-26 12:15:00,91.94,92.09,91.83,92.06,21217.0,78.8919,79.0207,78.7976,78.9949,21217.0
2022-04-26 12:20:00,92.1,92.22,92.06,92.22,17619.0,79.0292,79.1322,78.9949,79.1322,17619.0
2022-04-26 12:25:00,92.23,92.79,92.16,92.65,90529.0,79.1408,79.6213,79.0807,79.5012,90529.0
2022-04-26 12:30:00,92.61,92.86,92.41,92.81,39294.0,79.4669,79.6814,79.2952,79.6385,39294.0
2022-04-26 12:35:00,92.8,92.96,92.8,92.9,8754.0,79.6299,79.7672,79.6299,79.7157,8754.0
2022-04-26 12:40:00,92.91,93.14,92.86,93.01,13799.0,79.7243,79.9216,79.6814,79.8101,13799.0
2022-04-26 12:45:00,93.01,93.02,92.75,92.75,6909.0,79.8101,79.8187,79.587,79.587,6909.0
2022-04-26 12:50:00,92.76,93.1,92.75,93.1,13112.0,79.5956,79.8873,79.587,79.8873,13112.0
2022-04-26 12:55:00,93.11,93.42,92.96,93.35,20532.0,79.8959,80.1619,79.7672,80.1018,20532.0
2022-04-26 13:00:00,93.36,93.37,92.83,92.88,9296.0,80.1104,80.119,79.6556,79.6985,9296.0
2022-04-26 13:05:00,92.89,93.01,92.84,92.95,6164.0,79.7071,79.8101,79.6642,79.7586,6164.0
2022-04-26 13:10:00,92.98,93.15,92.96,93.0,7418.0,79.7843,79.9302,79.7672,79.8015,7418.0
2022-04-26 13:15:00,92.95,92.95,92.75,92.82,7717.0,79.7586,79.7586,79.587,79.6471,7717.0
2022-04-26 13:20:00,92.79,93.01,92.79,92.88,14720.0,79.6213,79.8101,79.6213,79.6985,14720.0
2022-04-26 13:25:00,92.89,92.96,92.69,92.8,11214.0,79.7071,79.7672,79.5355,79.6299,11214.0
2022-04-26 13:30:00,92.72,92.75,92.61,92.67,12354.0,79.5612,79.587,79.4669,79.5183,12354.0
2022-04-26 13:35:00,92.67,92.72,92.42,92.69,36585.0,79.5183,79.5612,79.3038,79.5355,36585.0
2022-04-26 13:40:00,92.68,93.03,92.57,93.01,8387.0,79.5269,79.8273,79.4325,79.8101,8387.0
2022-04-26 13:45:00,93.03,93.11,92.84,92.9,6869.0,79.8273,79.8959,79.6642,79.7157,6869.0
2022-04-26 13:50:00,92.9,92.94,92.69,92.75,8531.0,79.7157,79.75,79.5355,79.587,8531.0
2022-04-26 13:55:00,92.78,92.87,92.69,92.79,8818.0,79.6127,79.69,79.5355,79.6213,8818.0
2022-04-26 14:00:00,92.79,92.87,92.68,92.87,12073.0,79.6213,79.69,79.5269,79.69,12073.0
2022-04-26 14:05:00,92.88,93.06,92.82,92.93,8955.0,79.6985,79.853,79.6471,79.7414,8955.0
2022-04-26 14:10:00,93.01,93.3,92.95,93.29,7724.0,79.8101,80.0589,79.7586,80.0504,7724.0
2022-04-26 14:15:00,93.29,93.51,93.13,93.44,21500.0,80.0504,80.2391,79.9131,80.1791,21500.0
2022-04-26 14:20:00,93.44,93.9,93.41,93.9,16737.0,80.1791,80.5738,80.1533,80.5738,16737.0
2022-04-26 14:25:00,93.91,94.03,93.75,94.01,15935.0,80.5824,80.6853,80.4451,80.6682,15935.0
2022-04-26 14:30:00,94.0,94.1,93.81,94.03,34378.0,80.6596,80.7454,80.4966,80.6853,34378.0
2022-04-26 14:35:00,94.02,94.34,93.99,94.25,31706.0,80.6768,80.9513,80.651,80.8741,31706.0
2022-04-26 14:40:00,94.22,94.33,94.06,94.06,37500.0,80.8484,80.9428,80.7111,80.7111,37500.0
2022-04-26 14:45:00,94.08,94.17,93.9,94.02,21554.0,80.7282,80.8055,80.5738,80.6768,21554.0
2022-04-26 14:50:00,94.0,94.35,93.97,94.35,19469.0,80.6596,80.9599,80.6338,80.9599,19469.0
2022-04-26 14:55:00,94.36,94.54,94.31,94.45,15286.0,80.9685,81.123,80.9256,81.0457,15286.0
2022-04-26 15:00:00,94.47,94.48,94.25,94.32,15902.0,81.0629,81.0715,80.8741,80.9342,15902.0
2022-04-26 15:05:00,94.3,94.35,94.01,94.07,15639.0,80.917,80.9599,80.6682,80.7197,15639.0
2022-04-26 15:10:00,94.07,94.21,93.89,93.92,28470.0,80.7197,80.8398,80.5652,80.5909,28470.0
2022-04-26 15:15:00,93.96,93.97,93.32,93.45,23938.0,80.6253,80.6338,80.0761,80.1876,23938.0
2022-04-26 15:20:00,93.46,93.76,93.45,93.75,16891.0,80.1962,80.4537,80.1876,80.4451,16891.0
2022-04-26 15:25:00,93.77,93.81,93.63,93.75,28534.0,80.4622,80.4966,80.3421,80.4451,28534.0
2022-04-26 15:30:00,93.76,93.78,93.36,93.4,61608.0,80.4537,80.4708,80.1104,80.1447,61608.0
2022-04-26 15:35:00,93.38,93.42,93.22,93.42,23678.0,80.1276,80.1619,79.9903,80.1619,23678.0
2022-04-26 15:40:00,93.42,93.47,93.27,93.4,26384.0,80.1619,80.2048,80.0332,80.1447,26384.0
2022-04-26 15:45:00,93.4,93.54,93.06,93.16,38682.0,80.1447,80.2649,79.853,79.9388,38682.0
2022-04-26 15:50:00,93.14,93.44,93.08,93.27,54680.0,79.9216,80.1791,79.8702,80.0332,54680.0
2022-04-26 15:55:00,93.26,93.4,92.76,92.83,127124.0,80.0246,80.1447,79.5956,79.6556,127124.0
2022-04-27 09:30:00,93.37,93.74,93.17,93.52,45767.0,80.119,80.4365,79.9474,80.2477,45767.0
2022-04-27 09:35:00,93.54,93.94,93.54,93.81,10511.0,80.2649,80.6081,80.2649,80.4966,10511.0
2022-04-27 09:40:00,93.89,94.8,93.89,94.8,19203.0,80.5652,81.3461,80.5652,81.3461,19203.0
2022-04-27 09:45:00,94.64,94.75,94.11,94.11,15041.0,81.2088,81.3032,80.754,80.754,15041.0
2022-04-27 09:50:00,94.09,94.19,93.47,93.55,14173.0,80.7368,80.8226,80.2048,80.2735,14173.0
2022-04-27 09:55:00,93.6,93.74,93.27,93.38,27457.0,80.3164,80.4365,80.0332,80.1276,27457.0
2022-04-27 10:00:00,93.34,93.83,92.82,92.97,14035.0,80.0933,80.5137,79.6471,79.7758,14035.0
2022-04-27 10:05:00,92.98,93.23,92.77,92.88,9814.0,79.7843,79.9989,79.6042,79.6985,9814.0
2022-04-27 10:10:00,92.9,92.9,92.31,92.31,12966.0,79.7157,79.7157,79.2094,79.2094,12966.0
2022-04-27 10:15:00,92.29,92.36,92.06,92.31,17856.0,79.1923,79.2523,78.9949,79.2094,17856.0
2022-04-27 10:20:00,92.26,92.48,92.1,92.21,12844.0,79.1665,79.3553,79.0292,79.1236,12844.0
2022-04-27 10:25:00,92.27,92.42,91.96,91.96,9281.0,79.1751,79.3038,78.9091,78.9091,9281.0
2022-04-27 10:30:00,91.93,91.93,91.47,91.53,16263.0,78.8834,78.8834,78.4886,78.5401,16263.0
2022-04-27 10:35:00,91.53,91.93,91.4,91.8,17802.0,78.5401,78.8834,78.4286,78.7718,17802.0
2022-04-27 10:40:00,91.9,92.1,91.75,91.94,32264.0,78.8576,79.0292,78.7289,78.8919,32264.0
2022-04-27 10:45:00,92.0,92.31,91.91,92.2,13714.0,78.9434,79.2094,78.8662,79.115,13714.0
2022-04-27 10:50:00,92.18,92.23,91.93,91.93,15039.0,79.0979,79.1408,78.8834,78.8834,15039.0
2022-04-27 10:55:00,91.95,92.4,91.92,92.37,30282.0,78.9005,79.2867,78.8748,79.2609,30282.0
2022-04-27 11:00:00,92.39,92.87,92.37,92.39,13453.0,79.2781,79.69,79.2609,79.2781,13453.0
2022-04-27 11:05:00,92.41,92.64,92.33,92.61,11564.0,79.2952,79.4926,79.2266,79.4669,11564.0
2022-04-27 11:10:00,92.6,92.82,92.41,92.66,7042.0,79.4583,79.6471,79.2952,79.5098,7042.0
2022-04-27 11:15:00,92.71,93.05,92.71,93.0,8421.0,79.5527,79.8444,79.5527,79.8015,8421.0
2022-04-27 11:20:00,93.0,93.2,92.76,93.19,15214.0,79.8015,79.9731,79.5956,79.9645,15214.0
2022-04-27 11:25:00,93.15,93.27,92.91,92.99,12276.0,79.9302,80.0332,79.7243,79.7929,12276.0
2022-04-27 11:30:00,93.03,93.2,92.96,93.15,8948.0,79.8273,79.9731,79.7672,79.9302,8948.0
2022-04-27 11:35:00,93.19,93.34,93.17,93.31,6303.0,79.9645,80.0933,79.9474,80.0675,6303.0
2022-04-27 11:40:00,93.28,93.28,93.0,93.01,6191.0,80.0418,80.0418,79.8015,79.8101,6191.0
2022-04-27 11:45:00,92.98,93.02,92.73,92.97,6215.0,79.7843,79.8187,79.5698,79.7758,6215.0
2022-04-27 11:50:00,92.97,93.07,92.75,92.79,9869.0,79.7758,79.8616,79.587,79.6213,9869.0
2022-04-27 11:55:00,92.78,93.08,92.77,93.08,6598.0,79.6127,79.8702,79.6042,79.8702,6598.0
2022-04-27 12:00:00,93.01,93.21,92.87,93.13,3744.0,79.8101,79.9817,79.69,79.9131,3744.0
2022-04-27 12:05:00,93.1,93.55,93.1,93.53,5720.0,79.8873,80.2735,79.8873,80.2563,5720.0
2022-04-27 12:10:00,93.56,93.56,93.17,93.2,4234.0,80.282,80.282,79.9474,79.9731,4234.0
2022-04-27 12:15:00,93.16,93.4,93.15,93.36,6392.0,79.9388,80.1447,79.9302,80.1104,6392.0
2022-04-27 12:20:00,93.43,93.8,93.4,93.72,6418.0,80.1705,80.488,80.1447,80.4193,6418.0
2022-04-27 12:25:00,93.75,93.85,93.69,93.71,5706.0,80.4451,80.5309,80.3936,80.4107,5706.0
2022-04-27 12:30:00,93.71,93.81,93.51,93.56,5373.0,80.4107,80.4966,80.2391,80.282,5373.0
2022-04-27 12:35:00,93.58,93.58,93.32,93.48,4301.0,80.2992,80.2992,80.0761,80.2134,4301.0
2022-04-27 12:40:00,93.47,93.7,93.45,93.67,4281.0,80.2048,80.4022,80.1876,80.3764,4281.0
2022-04-27 12:45:00,93.67,93.67,93.41,93.47,4289.0,80.3764,80.3764,80.1533,80.2048,4289.0
2022-04-27 12:50:00,93.47,93.47,93.32,93.36,4632.0,80.2048,80.2048,80.0761,80.1104,4632.0
2022-04-27 12:55:00,93.4,93.58,93.36,93.58,3444.0,80.1447,80.2992,80.1104,80.2992,3444.0
2022-04-27 13:00:00,93.56,93.73,93.16,93.55,4911.0,80.282,80.4279,79.9388,80.2735,4911.0
2022-04-27 13:05:00,93.57,93.58,93.04,93.05,3479.0,80.2906,80.2992,79.8358,79.8444,3479.0
2022-04-27 13:10:00,93.04,93.13,92.93,93.02,8001.0,79.8358,79.9131,79.7414,79.8187,8001.0
2022-04-27 13:15:00,93.05,93.16,92.92,93.11,3492.0,79.8444,79.9388,79.7329,79.8959,3492.0
2022-04-27 13:20:00,93.14,93.29,93.11,93.12,6418.0,79.9216,80.0504,79.8959,79.9045,6418.0
2022-04-27 13:25:00,93.15,93.42,92.95,93.36,4441.0,79.9302,80.1619,79.7586,80.1104,4441.0
2022-04-27 13:30:00,93.45,93.62,93.32,93.34,4357.0,80.1876,80.3335,80.0761,80.0933,4357.0
2022-04-27 13:35:00,93.51,93.52,93.26,93.31,7212.0,80.2391,80.2477,80.0246,80.0675,7212.0
2022-04-27 13:40:00,93.32,93.36,93.18,93.33,3138.0,80.0761,80.1104,79.956,80.0847,3138.0
2022-04-27 13:45:00,93.43,93.72,93.35,93.68,7593.0,80.1705,80.4193,80.1018,80.385,7593.0
2022-04-27 13:50:00,93.7,93.85,93.7,93.77,3493.0,80.4022,80.5309,80.4022,80.4622,3493.0
2022-04-27 13:55:00,93.78,93.95,93.7,93.9,10699.0,80.4708,80.6167,80.4022,80.5738,10699.0
2022-04-27 14:00:00,93.92,94.11,93.83,94.08,14326.0,80.5909,80.754,80.5137,80.7282,14326.0
2022-04-27 14:05:00,94.08,94.18,94.02,94.1,12714.0,80.7282,80.814,80.6768,80.7454,12714.0
2022-04-27 14:10:00,94.09,94.3,94.05,94.15,14481.0,80.7368,80.917,80.7025,80.7883,14481.0
2022-04-27 14:15:00,94.15,94.15,93.92,93.92,23185.0,80.7883,80.7883,80.5909,80.5909,23185.0
2022-04-27 14:20:00,93.95,94.3,93.95,94.2,16286.0,80.6167,80.917,80.6167,80.8312,16286.0
2022-04-27 14:25:00,94.19,94.24,94.15,94.17,17586.0,80.8226,80.8655,80.7883,80.8055,17586.0
2022-04-27 14:30:00,94.21,94.53,94.19,94.48,7381.0,80.8398,81.1144,80.8226,81.0715,7381.0
2022-04-27 14:35:00,94.48,94.49,94.07,94.23,21128.0,81.0715,81.0801,80.7197,80.857,21128.0
2022-04-27 14:40:00,94.42,94.43,94.21,94.42,3840.0,81.02,81.0286,80.8398,81.02,3840.0
2022-04-27 14:45:00,94.42,94.46,94.12,94.23,12527.0,81.02,81.0543,80.7626,80.857,12527.0
2022-04-27 14:50:00,94.2,94.27,94.1,94.17,23305.0,80.8312,80.8913,80.7454,80.8055,23305.0
2022-04-27 14:55:00,94.14,94.17,93.78,93.79,60328.0,80.7797,80.8055,80.4708,80.4794,60328.0
2022-04-27 15:00:00,93.78,93.78,93.35,93.37,13821.0,80.4708,80.4708,80.1018,80.119,13821.0
2022-04-27 15:05:00,93.37,93.68,93.37,93.63,22105.0,80.119,80.385,80.119,80.3421,22105.0
2022-04-27 15:10:00,93.6,93.86,93.57,93.74,43507.0,80.3164,80.5395,80.2906,80.4365,43507.0
2022-04-27 15:15:00,93.74,93.78,93.45,93.55,20092.0,80.4365,80.4708,80.1876,80.2735,20092.0
2022-04-27 15:20:00,93.55,93.56,93.11,93.2,113653.0,80.2735,80.282,79.8959,79.9731,113653.0
2022-04-27 15:25:00,93.19,93.27,93.12,93.2,21702.0,79.9645,80.0332,79.9045,79.9731,21702.0
2022-04-27 15:30:00,93.19,93.24,92.93,92.95,33400.0,79.9645,80.0075,79.7414,79.7586,33400.0
2022-04-27 15:35:00,92.95,93.04,92.65,92.73,39838.0,79.7586,79.8358,79.5012,79.5698,39838.0
2022-04-27 15:40:00,92.73,93.06,92.69,92.98,36685.0,79.5698,79.853,79.5355,79.7843,36685.0
2022-04-27 15:45:00,92.95,93.03,92.79,92.8,43908.0,79.7586,79.8273,79.6213,79.6299,43908.0
2022-04-27 15:50:00,92.78,93.08,92.65,93.02,72226.0,79.6127,79.8702,79.5012,79.8187,72226.0
2022-04-27 15:55:00,93.01,93.25,93.0,93.01,133516.0,79.8101,80.016,79.8015,79.8101,133516.0
2022-04-28 09:30:00,93.58,94.18,93.18,93.44,29553.0,80.2992,80.814,79.956,80.1791,29553.0
2022-04-28 09:35:00,93.21,93.97,93.0,93.85,36477.0,79.9817,80.6338,79.8015,80.5309,36477.0
2022-04-28 09:40:00,93.82,94.1,93.09,93.31,7835.0,80.5051,80.7454,79.8787,80.0675,7835.0
2022-04-28 09:45:00,93.23,93.66,93.07,93.2,8776.0,79.9989,80.3678,79.8616,79.9731,8776.0
2022-04-28 09:50:00,93.3,93.8,93.04,93.73,16111.0,80.0589,80.488,79.8358,80.4279,16111.0
2022-04-28 09:55:00,93.92,93.92,93.6,93.85,19344.0,80.5909,80.5909,80.3164,80.5309,19344.0
2022-04-28 10:00:00,93.85,93.92,93.15,93.2,52385.0,80.5309,80.5909,79.9302,79.9731,52385.0
2022-04-28 10:05:00,93.2,93.44,92.98,92.98,8217.0,79.9731,80.1791,79.7843,79.7843,8217.0
2022-04-28 10:10:00,92.85,92.87,92.47,92.48,8773.0,79.6728,79.69,79.3467,79.3553,8773.0
2022-04-28 10:15:00,92.44,93.17,92.27,93.17,23834.0,79.321,79.9474,79.1751,79.9474,23834.0
2022-04-28 10:20:00,93.17,93.19,92.48,92.51,10640.0,79.9474,79.9645,79.3553,79.3811,10640.0
2022-04-28 10:25:00,92.43,92.43,92.06,92.14,7692.0,79.3124,79.3124,78.9949,79.0636,7692.0
2022-04-28 10:30:00,92.09,92.1,91.76,91.77,7475.0,79.0207,79.0292,78.7375,78.7461,7475.0
2022-04-28 10:35:00,91.75,92.42,91.75,92.42,7687.0,78.7289,79.3038,78.7289,79.3038,7687.0
2022-04-28 10:40:00,92.3,92.35,91.95,92.11,6278.0,79.2009,79.2438,78.9005,79.0378,6278.0
2022-04-28 10:45:00,92.13,92.64,92.12,92.46,10869.0,79.055,79.4926,79.0464,79.3381,10869.0
2022-04-28 10:50:00,92.44,92.68,92.32,92.51,11692.0,79.321,79.5269,79.218,79.3811,11692.0
2022-04-28 10:55:00,92.55,92.92,92.55,92.91,5906.0,79.4154,79.7329,79.4154,79.7243,5906.0
2022-04-28 11:00:00,92.89,92.91,92.65,92.65,6409.0,79.7071,79.7243,79.5012,79.5012,6409.0
2022-04-28 11:05:00,92.56,93.11,92.54,93.05,7541.0,79.424,79.8959,79.4068,79.8444,7541.0
2022-04-28 11:10:00,93.01,93.07,92.88,93.06,3313.0,79.8101,79.8616,79.6985,79.853,3313.0
2022-04-28 11:15:00,93.1,93.5,93.04,93.42,12630.0,79.8873,80.2306,79.8358,80.1619,12630.0
2022-04-28 11:20:00,93.37,93.4,93.3,93.34,4744.0,80.119,80.1447,80.0589,80.0933,4744.0
2022-04-28 11:25:00,93.33,93.51,93.13,93.13,7444.0,80.0847,80.2391,79.9131,79.9131,7444.0
2022-04-28 11:30:00,93.14,93.3,93.05,93.28,4364.0,79.9216,80.0589,79.8444,80.0418,4364.0
2022-04-28 11:35:00,93.3,93.3,92.94,92.95,3857.0,80.0589,80.0589,79.75,79.7586,3857.0
2022-04-28 11:40:00,93.02,93.08,92.83,92.9,5240.0,79.8187,79.8702,79.6556,79.7157,5240.0
2022-04-28 11:45:00,92.88,93.01,92.78,92.98,3536.0,79.6985,79.8101,79.6127,79.7843,3536.0
2022-04-28 11:50:00,92.96,93.22,92.89,93.18,5170.0,79.7672,79.9903,79.7071,79.956,5170.0
2022-04-28 11:55:00,93.08,93.15,92.94,93.04,4487.0,79.8702,79.9302,79.75,79.8358,4487.0
2022-04-28 12:00:00,93.08,93.32,93.06,93.29,5183.0,79.8702,80.0761,79.853,80.0504,5183.0
2022-04-28 12:05:00,93.33,93.33,92.94,92.95,1953.0,80.0847,80.0847,79.75,79.7586,1953.0
2022-04-28 12:10:00,93.01,93.09,92.93,93.01,4231.0,79.8101,79.8787,79.7414,79.8101,4231.0
2022-04-28 12:15:00,93.06,93.19,92.99,93.18,7136.0,79.853,79.9645,79.7929,79.956,7136.0
2022-04-28 12:20:00,93.12,93.47,93.12,93.35,7100.0,79.9045,80.2048,79.9045,80.1018,7100.0
2022-04-28 12:25:00,93.43,93.48,93.24,93.27,3772.0,80.1705,80.2134,80.0075,80.0332,3772.0
2022-04-28 12:30:00,93.28,93.55,93.27,93.52,3819.0,80.0418,80.2735,80.0332,80.2477,3819.0
2022-04-28 12:35:00,93.58,94.04,93.57,94.0,13757.0,80.2992,80.6939,80.2906,80.6596,13757.0
2022-04-28 12:40:00,93.98,94.12,93.96,93.96,7032.0,80.6424,80.7626,80.6253,80.6253,7032.0
2022-04-28 12:45:00,93.97,94.24,93.97,94.06,6099.0,80.6338,80.8655,80.6338,80.7111,6099.0
2022-04-28 12:50:00,93.92,94.01,93.82,94.01,4865.0,80.5909,80.6682,80.5051,80.6682,4865.0
2022-04-28 12:55:00,93.97,94.09,93.87,94.06,2446.0,80.6338,80.7368,80.548,80.7111,2446.0
2022-04-28 13:00:00,94.05,94.08,93.89,93.99,6138.0,80.7025,80.7282,80.5652,80.651,6138.0
2022-04-28 13:05:00,94.06,94.18,93.98,94.0,5517.0,80.7111,80.814,80.6424,80.6596,5517.0
2022-04-28 13:10:00,94.03,94.25,94.03,94.08,6737.0,80.6853,80.8741,80.6853,80.7282,6737.0
2022-04-28 13:15:00,94.11,94.14,93.93,94.14,9276.0,80.754,80.7797,80.5995,80.7797,9276.0
2022-04-28 13:20:00,94.15,94.18,93.94,93.98,9441.0,80.7883,80.814,80.6081,80.6424,9441.0
2022-04-28 13:25:00,94.0,94.15,93.97,94.1,7761.0,80.6596,80.7883,80.6338,80.7454,7761.0
2022-04-28 13:30:00,94.09,94.1,93.91,93.95,11218.0,80.7368,80.7454,80.5824,80.6167,11218.0
2022-04-28 13:35:00,93.89,94.07,93.74,94.05,8273.0,80.5652,80.7197,80.4365,80.7025,8273.0
2022-04-28 13:40:00,94.08,94.08,93.79,93.94,6074.0,80.7282,80.7282,80.4794,80.6081,6074.0
2022-04-28 13:45:00,93.99,94.02,93.88,93.96,31085.0,80.651,80.6768,80.5566,80.6253,31085.0
2022-04-28 13:50:00,93.99,94.0,93.64,93.67,7284.0,80.651,80.6596,80.3507,80.3764,7284.0
2022-04-28 13:55:00,93.72,93.91,93.69,93.91,3910.0,80.4193,80.5824,80.3936,80.5824,3910.0
2022-04-28 14:00:00,93.86,93.96,93.81,93.96,5180.0,80.5395,80.6253,80.4966,80.6253,5180.0
2022-04-28 14:05:00,93.91,93.98,93.76,93.93,6805.0,80.5824,80.6424,80.4537,80.5995,6805.0
2022-04-28 14:10:00,93.96,94.0,93.81,93.81,4853.0,80.6253,80.6596,80.4966,80.4966,4853.0
2022-04-28 14:15:00,93.79,93.93,93.7,93.9,10581.0,80.4794,80.5995,80.4022,80.5738,10581.0
2022-04-28 14:20:00,93.95,94.07,93.83,94.06,8322.0,80.6167,80.7197,80.5137,80.7111,8322.0
2022-04-28 14:25:00,94.05,94.09,93.97,94.06,6623.0,80.7025,80.7368,80.6338,80.7111,6623.0
2022-04-28 14:30:00,94.04,94.11,93.98,94.04,3415.0,80.6939,80.754,80.6424,80.6939,3415.0
2022-04-28 14:35:00,94.09,94.12,94.02,94.1,3555.0,80.7368,80.7626,80.6768,80.7454,3555.0
2022-04-28 14:40:00,94.11,94.19,93.97,94.16,9906.0,80.754,80.8226,80.6338,80.7969,9906.0
2022-04-28 14:45:00,94.13,94.28,94.11,94.26,3105.0,80.7711,80.8999,80.754,80.8827,3105.0
2022-04-28 14:50:00,94.25,94.41,94.23,94.23,4045.0,80.8741,81.0114,80.857,80.857,4045.0
2022-04-28 14:55:00,94.16,94.3,94.12,94.25,5690.0,80.7969,80.917,80.7626,80.8741,5690.0
2022-04-28 15:00:00,94.25,94.33,94.17,94.21,8387.0,80.8741,80.9428,80.8055,80.8398,8387.0
2022-04-28 15:05:00,94.19,94.24,94.05,94.09,6673.0,80.8226,80.8655,80.7025,80.7368,6673.0
2022-04-28 15:10:00,94.11,94.19,94.0,94.03,6736.0,80.754,80.8226,80.6596,80.6853,6736.0
2022-04-28 15:15:00,94.03,94.16,93.98,94.15,10640.0,80.6853,80.7969,80.6424,80.7883,10640.0
2022-04-28 15:20:00,94.14,94.23,94.13,94.22,6195.0,80.7797,80.857,80.7711,80.8484,6195.0
2022-04-28 15:25:00,94.23,94.27,94.1,94.11,6614.0,80.857,80.8913,80.7454,80.754,6614.0
2022-04-28 15:30:00,94.1,94.15,93.89,93.9,9497.0,80.7454,80.7883,80.5652,80.5738,9497.0
2022-04-28 15:35:00,93.88,93.92,93.75,93.84,13872.0,80.5566,80.5909,80.4451,80.5223,13872.0
2022-04-28 15:40:00,93.84,93.93,93.7,93.7,17165.0,80.5223,80.5995,80.4022,80.4022,17165.0
2022-04-28 15:45:00,93.7,93.77,93.48,93.61,38277.0,80.4022,80.4622,80.2134,80.3249,38277.0
2022-04-28 15:50:00,93.6,93.69,93.43,93.63,29787.0,80.3164,80.3936,80.1705,80.3421,29787.0
2022-04-28 15:55:00,93.59,93.6,93.4,93.58,101123.0,80.3078,80.3164,80.1447,80.2992,101123.0
2022-04-29 09:30:00,93.05,93.46,92.74,93.2,31335.0,79.8444,80.1962,79.5784,79.9731,31335.0
2022-04-29 09:35:00,93.29,93.57,92.8,93.12,11179.0,80.0504,80.2906,79.6299,79.9045,11179.0
2022-04-29 09:40:00,93.16,93.33,92.76,92.99,7891.0,79.9388,80.0847,79.5956,79.7929,7891.0
2022-04-29 09:45:00,92.94,93.51,92.91,93.19,9060.0,79.75,80.2391,79.7243,79.9645,9060.0
2022-04-29 09:50:00,93.17,93.23,92.88,93.09,11618.0,79.9474,79.9989,79.6985,79.8787,11618.0
2022-04-29 09:55:00,93.09,93.56,93.06,93.29,9968.0,79.8787,80.282,79.853,80.0504,9968.0
2022-04-29 10:00:00,93.25,93.27,92.73,92.73,9545.0,80.016,80.0332,79.5698,79.5698,9545.0
2022-04-29 10:05:00,92.88,93.19,92.78,93.19,7634.0,79.6985,79.9645,79.6127,79.9645,7634.0
2022-04-29 10:10:00,93.27,93.54,92.99,93.17,30635.0,80.0332,80.2649,79.7929,79.9474,30635.0
2022-04-29 10:15:00,93.14,93.31,92.4,92.43,10034.0,79.9216,80.0675,79.2867,79.3124,10034.0
2022-04-29 10:20:00,92.41,92.42,92.07,92.13,12576.0,79.2952,79.3038,79.0035,79.055,12576.0
2022-04-29 10:25:00,92.16,92.17,91.69,91.75,11405.0,79.0807,79.0893,78.6774,78.7289,11405.0
2022-04-29 10:30:00,91.69,91.86,91.35,91.83,20791.0,78.6774,78.8233,78.3857,78.7976,20791.0
2022-04-29 10:35:00,91.82,91.82,91.58,91.74,6457.0,78.789,78.789,78.583,78.7203,6457.0
2022-04-29 10:40:00,91.71,91.8,91.54,91.67,5839.0,78.6946,78.7718,78.5487,78.6603,5839.0
2022-04-29 10:45:00,91.52,91.53,91.26,91.53,20628.0,78.5316,78.5401,78.3085,78.5401,20628.0
2022-04-29 10:50:00,91.64,91.81,91.57,91.63,4814.0,78.6345,78.7804,78.5745,78.6259,4814.0
2022-04-29 10:55:00,91.67,91.89,91.58,91.86,4455.0,78.6603,78.849,78.583,78.8233,4455.0
2022-04-29 11:00:00,91.85,91.93,91.6,91.76,11128.0,78.8147,78.8834,78.6002,78.7375,11128.0
2022-04-29 11:05:00,91.74,91.83,91.65,91.68,4105.0,78.7203,78.7976,78.6431,78.6688,4105.0
2022-04-29 11:10:00,91.69,91.82,91.56,91.78,9880.0,78.6774,78.789,78.5659,78.7547,9880.0
2022-04-29 11:15:00,91.76,91.82,91.62,91.65,19645.0,78.7375,78.789,78.6174,78.6431,19645.0
2022-04-29 11:20:00,91.73,91.86,91.63,91.81,3059.0,78.7117,78.8233,78.6259,78.7804,3059.0
2022-04-29 11:25:00,91.85,91.96,91.79,91.88,5159.0,78.8147,78.9091,78.7632,78.8405,5159.0
2022-04-29 11:30:00,91.91,92.15,91.91,92.05,7069.0,78.8662,79.0721,78.8662,78.9863,7069.0
2022-04-29 11:35:00,92.07,92.11,91.91,91.92,2527.0,79.0035,79.0378,78.8662,78.8748,2527.0
2022-04-29 11:40:00,91.95,92.18,91.95,92.18,4491.0,78.9005,79.0979,78.9005,79.0979,4491.0
2022-04-29 11:45:00,92.17,92.2,91.92,91.94,4583.0,79.0893,79.115,78.8748,78.8919,4583.0
2022-04-29 11:50:00,91.95,92.01,91.83,91.91,9504.0,78.9005,78.952,78.7976,78.8662,9504.0
2022-04-29 11:55:00,91.94,91.96,91.85,91.88,3404.0,78.8919,78.9091,78.8147,78.8405,3404.0
2022-04-29 12:00:00,91.85,91.91,91.52,91.76,45944.0,78.8147,78.8662,78.5316,78.7375,45944.0
2022-04-29 12:05:00,91.76,91.94,91.62,91.94,11140.0,78.7375,78.8919,78.6174,78.8919,11140.0
2022-04-29 12:10:00,91.92,92.04,91.91,92.02,14661.0,78.8748,78.9778,78.8662,78.9606,14661.0
2022-04-29 12:15:00,92.02,92.09,92.0,92.09,6513.0,78.9606,79.0207,78.9434,79.0207,6513.0
2022-04-29 12:20:00,92.08,92.14,91.93,92.09,7761.0,79.0121,79.0636,78.8834,79.0207,7761.0
2022-04-29 12:25:00,92.12,92.13,91.93,91.96,6193.0,79.0464,79.055,78.8834,78.9091,6193.0
2022-04-29 12:30:00,91.93,92.01,91.83,91.93,10708.0,78.8834,78.952,78.7976,78.8834,10708.0
2022-04-29 12:35:00,91.94,91.96,91.74,91.88,9194.0,78.8919,78.9091,78.7203,78.8405,9194.0
2022-04-29 12:40:00,91.8,91.8,91.62,91.62,3482.0,78.7718,78.7718,78.6174,78.6174,3482.0
2022-04-29 12:45:00,91.65,91.73,91.62,91.69,6892.0,78.6431,78.7117,78.6174,78.6774,6892.0
2022-04-29 12:50:00,91.64,91.64,91.35,91.35,5770.0,78.6345,78.6345,78.3857,78.3857,5770.0
2022-04-29 12:55:00,91.4,91.55,91.32,91.33,8075.0,78.4286,78.5573,78.3599,78.3685,8075.0
2022-04-29 13:00:00,91.28,91.31,91.12,91.17,12508.0,78.3256,78.3514,78.1883,78.2312,12508.0
2022-04-29 13:05:00,91.16,91.16,90.78,90.95,28029.0,78.2226,78.2226,77.8966,78.0424,28029.0
2022-04-29 13:10:00,90.98,91.08,90.96,91.07,2894.0,78.0682,78.154,78.051,78.1454,2894.0
2022-04-29 13:15:00,91.12,91.31,91.12,91.2,8964.0,78.1883,78.3514,78.1883,78.257,8964.0
2022-04-29 13:20:00,91.23,91.34,91.18,91.34,7044.0,78.2827,78.3771,78.2398,78.3771,7044.0
2022-04-29 13:25:00,91.34,91.53,91.34,91.4,9264.0,78.3771,78.5401,78.3771,78.4286,9264.0
2022-04-29 13:30:00,91.42,91.56,91.29,91.53,17758.0,78.4457,78.5659,78.3342,78.5401,17758.0
2022-04-29 13:35:00,91.53,91.65,91.39,91.39,6216.0,78.5401,78.6431,78.42,78.42,6216.0
2022-04-29 13:40:00,91.34,91.34,91.1,91.16,9511.0,78.3771,78.3771,78.1712,78.2226,9511.0
2022-04-29 13:45:00,91.3,91.3,91.12,91.14,3598.0,78.3428,78.3428,78.1883,78.2055,3598.0
2022-04-29 13:50:00,91.24,91.24,91.08,91.13,2544.0,78.2913,78.2913,78.154,78.1969,2544.0
2022-04-29 13:55:00,91.06,91.09,91.0,91.01,2889.0,78.1368,78.1626,78.0853,78.0939,2889.0
2022-04-29 14:00:00,91.0,91.01,90.67,90.69,12717.0,78.0853,78.0939,77.8022,77.8193,12717.0
2022-04-29 14:05:00,90.67,90.73,90.6,90.69,6108.0,77.8022,77.8537,77.7421,77.8193,6108.0
2022-04-29 14:10:00,90.65,90.94,90.64,90.94,3541.0,77.785,78.0339,77.7764,78.0339,3541.0
2022-04-29 14:15:00,90.97,91.09,90.91,90.91,7392.0,78.0596,78.1626,78.0081,78.0081,7392.0
2022-04-29 14:20:00,90.94,90.94,90.78,90.87,2385.0,78.0339,78.0339,77.8966,77.9738,2385.0
2022-04-29 14:25:00,90.9,90.93,90.78,90.93,4888.0,77.9995,78.0253,77.8966,78.0253,4888.0
2022-04-29 14:30:00,90.9,90.94,90.7,90.75,3754.0,77.9995,78.0339,77.8279,77.8708,3754.0
2022-04-29 14:35:00,90.72,90.8,90.6,90.65,8874.0,77.8451,77.9137,77.7421,77.785,8874.0
2022-04-29 14:40:00,90.67,90.73,90.65,90.73,8642.0,77.8022,77.8537,77.785,77.8537,8642.0
2022-04-29 14:45:00,90.68,90.71,90.54,90.54,7182.0,77.8108,77.8365,77.6906,77.6906,7182.0
2022-04-29 14:50:00,90.53,90.58,90.27,90.27,20322.0,77.6821,77.725,77.459,77.459,20322.0
2022-04-29 14:55:00,90.27,90.4,90.24,90.32,29830.0,77.459,77.5705,77.4332,77.5019,29830.0
2022-04-29 15:00:00,90.31,90.48,90.12,90.43,13133.0,77.4933,77.6391,77.3302,77.5962,13133.0
2022-04-29 15:05:00,90.4,90.4,90.18,90.22,5600.0,77.5705,77.5705,77.3817,77.416,5600.0
2022-04-29 15:10:00,90.2,90.21,90.06,90.08,13994.0,77.3989,77.4075,77.2788,77.2959,13994.0
2022-04-29 15:15:00,90.09,90.3,90.02,90.27,13355.0,77.3045,77.4847,77.2444,77.459,13355.0
2022-04-29 15:20:00,90.31,90.43,90.23,90.36,8417.0,77.4933,77.5962,77.4246,77.5362,8417.0
2022-04-29 15:25:00,90.4,90.48,90.3,90.33,15879.0,77.5705,77.6391,77.4847,77.5104,15879.0
2022-04-29 15:30:00,90.31,90.5,90.16,90.39,21331.0,77.4933,77.6563,77.3646,77.5619,21331.0
2022-04-29 15:35:00,90.35,90.47,90.2,90.39,21567.0,77.5276,77.6306,77.3989,77.5619,21567.0
2022-04-29 15:40:00,90.39,90.51,90.22,90.24,18872.0,77.5619,77.6649,77.416,77.4332,18872.0
2022-04-29 15:45:00,90.24,90.27,89.95,89.97,32454.0,77.4332,77.459,77.1844,77.2015,32454.0
2022-04-29 15:50:00,89.95,89.95,89.63,89.72,55181.0,77.1844,77.1844,76.9098,76.987,55181.0
2022-04-29 15:55:00,89.69,89.96,89.66,89.9,131484.0,76.9613,77.1929,76.9355,77.1415,131484.0
2022-05-02 09:30:00,90.0,90.62,89.7,90.0,51444.0,77.2273,77.7593,76.9698,77.2273,51444.0
2022-05-02 09:35:00,90.05,90.24,88.88,89.87,39529.0,77.2702,77.4332,76.2662,77.1157,39529.0
2022-05-02 09:40:00,89.83,91.15,89.47,90.78,40580.0,77.0814,78.2141,76.7725,77.8966,40580.0
2022-05-02 09:45:00,90.8,91.34,90.58,90.86,15230.0,77.9137,78.3771,77.725,77.9652,15230.0
2022-05-02 09:50:00,90.77,91.56,90.76,91.4,13290.0,77.888,78.5659,77.8794,78.4286,13290.0
2022-05-02 09:55:00,91.45,91.92,91.41,91.63,21967.0,78.4715,78.8748,78.4372,78.6259,21967.0
2022-05-02 10:00:00,91.57,92.14,91.46,91.95,19007.0,78.5745,79.0636,78.4801,78.9005,19007.0
2022-05-02 10:05:00,91.93,91.93,91.19,91.53,10769.0,78.8834,78.8834,78.2484,78.5401,10769.0
2022-05-02 10:10:00,91.5,91.94,91.4,91.78,13749.0,78.5144,78.8919,78.4286,78.7547,13749.0
2022-05-02 10:15:00,91.78,92.38,91.77,92.34,17973.0,78.7547,79.2695,78.7461,79.2352,17973.0
2022-05-02 10:20:00,92.41,92.81,92.14,92.8,10798.0,79.2952,79.6385,79.0636,79.6299,10798.0
2022-05-02 10:25:00,92.88,93.36,92.8,93.0,36605.0,79.6985,80.1104,79.6299,79.8015,36605.0
2022-05-02 10:30:00,92.95,93.16,92.62,92.68,15025.0,79.7586,79.9388,79.4754,79.5269,15025.0
2022-05-02 10:35:00,92.63,92.85,92.57,92.69,9497.0,79.484,79.6728,79.4325,79.5355,9497.0
2022-05-02 10:40:00,92.78,93.09,92.59,92.59,8178.0,79.6127,79.8787,79.4497,79.4497,8178.0
2022-05-02 10:45:00,92.53,92.72,92.43,92.72,14256.0,79.3982,79.5612,79.3124,79.5612,14256.0
2022-05-02 10:50:00,92.64,92.65,92.26,92.34,27392.0,79.4926,79.5012,79.1665,79.2352,27392.0
2022-05-02 10:55:00,92.17,92.34,91.88,91.95,29803.0,79.0893,79.2352,78.8405,78.9005,29803.0
2022-05-02 11:00:00,92.03,92.13,91.86,91.94,6763.0,78.9692,79.055,78.8233,78.8919,6763.0
2022-05-02 11:05:00,91.91,92.34,91.91,92.13,23365.0,78.8662,79.2352,78.8662,79.055,23365.0
2022-05-02 11:10:00,92.12,92.12,91.77,92.09,7365.0,79.0464,79.0464,78.7461,79.0207,7365.0
2022-05-02 11:15:00,92.15,92.2,91.65,91.88,14467.0,79.0721,79.115,78.6431,78.8405,14467.0
2022-05-02 11:20:00,91.95,92.22,91.92,92.19,11988.0,78.9005,79.1322,78.8748,79.1065,11988.0
2022-05-02 11:25:00,92.24,92.52,91.96,91.98,9142.0,79.1494,79.3896,78.9091,78.9263,9142.0
2022-05-02 11:30:00,91.96,92.32,91.86,92.23,9568.0,78.9091,79.218,78.8233,79.1408,9568.0
2022-05-02 11:35:00,92.28,92.51,92.07,92.09,7089.0,79.1837,79.3811,79.0035,79.0207,7089.0
2022-05-02 11:40:00,91.97,92.38,91.92,92.25,5469.0,78.9177,79.2695,78.8748,79.158,5469.0
2022-05-02 11:45:00,92.26,92.38,92.1,92.19,25114.0,79.1665,79.2695,79.0292,79.1065,25114.0
2022-05-02 11:50:00,92.12,92.27,91.97,92.16,8034.0,79.0464,79.1751,78.9177,79.0807,8034.0
2022-05-02 11:55:00,92.16,92.53,92.01,92.36,5038.0,79.0807,79.3982,78.952,79.2523,5038.0
2022-05-02 12:00:00,92.41,92.58,91.92,92.04,6067.0,79.2952,79.4411,78.8748,78.9778,6067.0
2022-05-02 12:05:00,92.02,92.09,91.98,92.04,2491.0,78.9606,79.0207,78.9263,78.9778,2491.0
2022-05-02 12:10:00,92.07,92.15,91.9,92.05,4081.0,79.0035,79.0721,78.8576,78.9863,4081.0
2022-05-02 12:15:00,92.0,92.32,91.89,92.32,5209.0,78.9434,79.218,78.849,79.218,5209.0
2022-05-02 12:20:00,92.37,92.45,92.24,92.24,4113.0,79.2609,79.3296,79.1494,79.1494,4113.0
2022-05-02 12:25:00,92.27,92.3,92.17,92.29,6304.0,79.1751,79.2009,79.0893,79.1923,6304.0
2022-05-02 12:30:00,92.33,92.41,92.24,92.29,8290.0,79.2266,79.2952,79.1494,79.1923,8290.0
2022-05-02 12:35:00,92.39,92.43,92.0,92.03,5480.0,79.2781,79.3124,78.9434,78.9692,5480.0
2022-05-02 12:40:00,92.12,92.12,91.99,92.03,3669.0,79.0464,79.0464,78.9348,78.9692,3669.0
2022-05-02 12:45:00,92.01,92.09,91.9,91.98,4594.0,78.952,79.0207,78.8576,78.9263,4594.0
2022-05-02 12:50:00,91.9,91.93,91.68,91.69,3905.0,78.8576,78.8834,78.6688,78.6774,3905.0
2022-05-02 12:55:00,91.68,91.85,91.49,91.53,5576.0,78.6688,78.8147,78.5058,78.5401,5576.0
2022-05-02 13:00:00,91.55,91.63,91.33,91.43,6212.0,78.5573,78.6259,78.3685,78.4543,6212.0
2022-05-02 13:05:00,91.53,91.73,91.41,91.67,6899.0,78.5401,78.7117,78.4372,78.6603,6899.0
2022-05-02 13:10:00,91.61,91.87,91.6,91.76,7518.0,78.6088,78.8319,78.6002,78.7375,7518.0
2022-05-02 13:15:00,91.83,91.87,91.66,91.67,2884.0,78.7976,78.8319,78.6517,78.6603,2884.0
2022-05-02 13:20:00,91.68,91.84,91.63,91.75,8531.0,78.6688,78.8061,78.6259,78.7289,8531.0
2022-05-02 13:25:00,91.74,91.83,91.6,91.6,5442.0,78.7203,78.7976,78.6002,78.6002,5442.0
2022-05-02 13:30:00,91.6,91.91,91.6,91.72,30143.0,78.6002,78.8662,78.6002,78.7032,30143.0
2022-05-02 13:35:00,91.71,91.71,91.55,91.59,5028.0,78.6946,78.6946,78.5573,78.5916,5028.0
2022-05-02 13:40:00,91.6,91.77,91.6,91.62,9321.0,78.6002,78.7461,78.6002,78.6174,9321.0
2022-05-02 13:45:00,91.62,91.65,91.39,91.49,8651.0,78.6174,78.6431,78.42,78.5058,8651.0
2022-05-02 13:50:00,91.45,91.54,91.43,91.45,25822.0,78.4715,78.5487,78.4543,78.4715,25822.0
2022-05-02 13:55:00,91.49,91.73,91.49,91.7,2400.0,78.5058,78.7117,78.5058,78.686,2400.0
2022-05-02 14:00:00,91.72,92.14,91.6,92.14,14091.0,78.7032,79.0636,78.6002,79.0636,14091.0
2022-05-02 14:05:00,92.09,92.24,91.91,91.91,2854.0,79.0207,79.1494,78.8662,78.8662,2854.0
2022-05-02 14:10:00,91.84,91.89,91.44,91.57,9831.0,78.8061,78.849,78.4629,78.5745,9831.0
2022-05-02 14:15:00,91.52,91.6,91.45,91.45,8018.0,78.5316,78.6002,78.4715,78.4715,8018.0
2022-05-02 14:20:00,91.48,91.77,91.43,91.68,8909.0,78.4972,78.7461,78.4543,78.6688,8909.0
2022-05-02 14:25:00,91.67,91.86,91.64,91.86,3818.0,78.6603,78.8233,78.6345,78.8233,3818.0
2022-05-02 14:30:00,91.83,91.97,91.73,91.9,8271.0,78.7976,78.9177,78.7117,78.8576,8271.0
2022-05-02 14:35:00,91.84,91.84,91.63,91.64,36411.0,78.8061,78.8061,78.6259,78.6345,36411.0
2022-05-02 14:40:00,91.59,91.7,91.37,91.52,6537.0,78.5916,78.686,78.4028,78.5316,6537.0
2022-05-02 14:45:00,91.53,91.85,91.48,91.85,6126.0,78.5401,78.8147,78.4972,78.8147,6126.0
2022-05-02 14:50:00,91.81,92.09,91.64,91.92,5637.0,78.7804,79.0207,78.6345,78.8748,5637.0
2022-05-02 14:55:00,91.91,92.0,91.79,91.81,6828.0,78.8662,78.9434,78.7632,78.7804,6828.0
2022-05-02 15:00:00,91.9,92.22,91.87,92.19,5724.0,78.8576,79.1322,78.8319,79.1065,5724.0
2022-05-02 15:05:00,92.29,92.65,92.25,92.56,11133.0,79.1923,79.5012,79.158,79.424,11133.0
2022-05-02 15:10:00,92.63,92.97,92.62,92.77,20021.0,79.484,79.7758,79.4754,79.6042,20021.0
2022-05-02 15:15:00,92.77,92.93,92.72,92.85,20490.0,79.6042,79.7414,79.5612,79.6728,20490.0
2022-05-02 15:20:00,92.91,93.37,92.91,93.34,27604.0,79.7243,80.119,79.7243,80.0933,27604.0
2022-05-02 15:25:00,93.36,93.36,92.98,93.11,7915.0,80.1104,80.1104,79.7843,79.8959,7915.0
2022-05-02 15:30:00,93.12,93.56,93.12,93.56,18500.0,79.9045,80.282,79.9045,80.282,18500.0
2022-05-02 15:35:00,93.6,93.68,93.33,93.55,30431.0,80.3164,80.385,80.0847,80.2735,30431.0
2022-05-02 15:40:00,93.58,93.67,93.42,93.5,33165.0,80.2992,80.3764,80.1619,80.2306,33165.0
2022-05-02 15:45:00,93.48,93.73,93.48,93.68,30076.0,80.2134,80.4279,80.2134,80.385,30076.0
2022-05-02 15:50:00,93.74,93.89,93.64,93.78,53273.0,80.4365,80.5652,80.3507,80.4708,53273.0
2022-05-02 15:55:00,93.75,93.83,93.64,93.81,87992.0,80.4451,80.5137,80.3507,80.4966,87992.0
2022-05-03 09:30:00,93.39,94.06,93.0,93.58,39065.0,80.1362,80.7111,79.8015,80.2992,39065.0
2022-05-03 09:35:00,93.69,93.69,92.56,93.09,9706.0,80.3936,80.3936,79.424,79.8787,9706.0
2022-05-03 09:40:00,93.15,93.54,93.1,93.16,6702.0,79.9302,80.2649,79.8873,79.9388,6702.0
2022-05-03 09:45:00,93.07,93.36,92.91,93.36,5587.0,79.8616,80.1104,79.7243,80.1104,5587.0
2022-05-03 09:50:00,93.23,93.97,93.22,93.97,11340.0,79.9989,80.6338,79.9903,80.6338,11340.0
2022-05-03 09:55:00,93.92,94.07,93.59,93.71,9104.0,80.5909,80.7197,80.3078,80.4107,9104.0
2022-05-03 10:00:00,93.81,94.07,93.81,93.96,8038.0,80.4966,80.7197,80.4966,80.6253,8038.0
2022-05-03 10:05:00,93.9,94.16,93.3,93.35,7103.0,80.5738,80.7969,80.0589,80.1018,7103.0
2022-05-03 10:10:00,93.36,93.47,93.02,93.15,17946.0,80.1104,80.2048,79.8187,79.9302,17946.0
2022-05-03 10:15:00,93.29,93.39,92.96,93.39,11227.0,80.0504,80.1362,79.7672,80.1362,11227.0
2022-05-03 10:20:00,93.51,93.91,93.51,93.91,5034.0,80.2391,80.5824,80.2391,80.5824,5034.0
2022-05-03 10:25:00,93.98,94.0,93.74,93.96,12295.0,80.6424,80.6596,80.4365,80.6253,12295.0
2022-05-03 10:30:00,94.02,94.19,93.66,94.16,12917.0,80.6768,80.8226,80.3678,80.7969,12917.0
2022-05-03 10:35:00,94.18,94.26,93.7,93.7,13464.0,80.814,80.8827,80.4022,80.4022,13464.0
2022-05-03 10:40:00,93.67,93.68,93.34,93.48,6358.0,80.3764,80.385,80.0933,80.2134,6358.0
2022-05-03 10:45:00,93.6,93.65,93.3,93.39,15728.0,80.3164,80.3593,80.0589,80.1362,15728.0
2022-05-03 10:50:00,93.37,93.57,93.25,93.5,7368.0,80.119,80.2906,80.016,80.2306,7368.0
2022-05-03 10:55:00,93.61,93.82,93.39,93.75,11177.0,80.3249,80.5051,80.1362,80.4451,11177.0
2022-05-03 11:00:00,93.73,93.85,93.54,93.85,6984.0,80.4279,80.5309,80.2649,80.5309,6984.0
2022-05-03 11:05:00,93.91,94.46,93.79,94.41,12759.0,80.5824,81.0543,80.4794,81.0114,12759.0
2022-05-03 11:10:00,94.33,94.36,94.14,94.21,7811.0,80.9428,80.9685,80.7797,80.8398,7811.0
2022-05-03 11:15:00,94.26,94.36,94.06,94.27,8056.0,80.8827,80.9685,80.7111,80.8913,8056.0
2022-05-03 11:20:00,94.34,94.67,94.33,94.67,5352.0,80.9513,81.2345,80.9428,81.2345,5352.0
2022-05-03 11:25:00,94.67,94.8,94.49,94.55,10132.0,81.2345,81.3461,81.0801,81.1315,10132.0
2022-05-03 11:30:00,94.58,94.76,94.48,94.53,7582.0,81.1573,81.3117,81.0715,81.1144,7582.0
2022-05-03 11:35:00,94.49,94.49,94.18,94.28,6415.0,81.0801,81.0801,80.814,80.8999,6415.0
2022-05-03 11:40:00,94.34,94.47,94.3,94.4,3345.0,80.9513,81.0629,80.917,81.0028,3345.0
2022-05-03 11:45:00,94.41,94.45,94.35,94.39,3282.0,81.0114,81.0457,80.9599,80.9942,3282.0
2022-05-03 11:50:00,94.38,94.49,94.32,94.49,4794.0,80.9857,81.0801,80.9342,81.0801,4794.0
2022-05-03 11:55:00,94.47,94.7,94.47,94.69,4522.0,81.0629,81.2602,81.0629,81.2517,4522.0
2022-05-03 12:00:00,94.67,94.85,94.62,94.76,3971.0,81.2345,81.389,81.1916,81.3117,3971.0
2022-05-03 12:05:00,94.73,94.73,94.41,94.41,6431.0,81.286,81.286,81.0114,81.0114,6431.0
2022-05-03 12:10:00,94.42,94.54,94.34,94.48,6326.0,81.02,81.123,80.9513,81.0715,6326.0
2022-05-03 12:15:00,94.58,94.71,94.53,94.64,5116.0,81.1573,81.2688,81.1144,81.2088,5116.0
2022-05-03 12:20:00,94.8,94.86,94.74,94.78,3702.0,81.3461,81.3975,81.2946,81.3289,3702.0
2022-05-03 12:25:00,94.84,94.9,94.65,94.66,9229.0,81.3804,81.4319,81.2173,81.2259,9229.0
2022-05-03 12:30:00,94.54,94.69,94.48,94.57,10691.0,81.123,81.2517,81.0715,81.1487,10691.0
2022-05-03 12:35:00,94.58,94.78,94.55,94.64,5798.0,81.1573,81.3289,81.1315,81.2088,5798.0
2022-05-03 12:40:00,94.73,94.82,94.66,94.77,11055.0,81.286,81.3632,81.2259,81.3203,11055.0
2022-05-03 12:45:00,94.72,94.8,94.58,94.67,4986.0,81.2774,81.3461,81.1573,81.2345,4986.0
2022-05-03 12:50:00,94.61,94.75,94.58,94.58,4504.0,81.183,81.3032,81.1573,81.1573,4504.0
2022-05-03 12:55:00,94.57,94.78,94.49,94.75,4789.0,81.1487,81.3289,81.0801,81.3032,4789.0
2022-05-03 13:00:00,94.78,94.9,94.76,94.81,5224.0,81.3289,81.4319,81.3117,81.3546,5224.0
2022-05-03 13:05:00,94.76,94.94,94.73,94.85,4450.0,81.3117,81.4662,81.286,81.389,4450.0
2022-05-03 13:10:00,94.91,95.05,94.88,94.99,17432.0,81.4404,81.5606,81.4147,81.5091,17432.0
2022-05-03 13:15:00,95.07,95.11,94.92,95.03,5418.0,81.5777,81.6121,81.449,81.5434,5418.0
2022-05-03 13:20:00,94.96,95.19,94.71,94.84,13722.0,81.4833,81.6807,81.2688,81.3804,13722.0
2022-05-03 13:25:00,94.81,95.0,94.76,94.9,5214.0,81.3546,81.5177,81.3117,81.4319,5214.0
2022-05-03 13:30:00,94.87,95.02,94.87,95.02,5318.0,81.4061,81.5348,81.4061,81.5348,5318.0
2022-05-03 13:35:00,94.96,95.0,94.86,94.95,4898.0,81.4833,81.5177,81.3975,81.4748,4898.0
2022-05-03 13:40:00,94.91,94.98,94.81,94.97,6322.0,81.4404,81.5005,81.3546,81.4919,6322.0
2022-05-03 13:45:00,94.95,95.03,94.85,94.94,6858.0,81.4748,81.5434,81.389,81.4662,6858.0
2022-05-03 13:50:00,94.99,95.01,94.84,94.92,5340.0,81.5091,81.5263,81.3804,81.449,5340.0
2022-05-03 13:55:00,94.91,95.13,94.91,95.1,10046.0,81.4404,81.6292,81.4404,81.6035,10046.0
2022-05-03 14:00:00,95.05,95.08,94.86,94.94,18716.0,81.5606,81.5863,81.3975,81.4662,18716.0
2022-05-03 14:05:00,94.89,94.89,94.67,94.75,12858.0,81.4233,81.4233,81.2345,81.3032,12858.0
2022-05-03 14:10:00,94.72,94.77,94.34,94.36,14173.0,81.2774,81.3203,80.9513,80.9685,14173.0
2022-05-03 14:15:00,94.36,94.38,94.23,94.24,9893.0,80.9685,80.9857,80.857,80.8655,9893.0
2022-05-03 14:20:00,94.22,94.33,94.13,94.14,13814.0,80.8484,80.9428,80.7711,80.7797,13814.0
2022-05-03 14:25:00,94.24,94.4,94.17,94.32,8541.0,80.8655,81.0028,80.8055,80.9342,8541.0
2022-05-03 14:30:00,94.34,94.48,94.33,94.48,10551.0,80.9513,81.0715,80.9428,81.0715,10551.0
2022-05-03 14:35:00,94.48,94.77,94.41,94.47,17653.0,81.0715,81.3203,81.0114,81.0629,17653.0
2022-05-03 14:40:00,94.45,94.74,94.23,94.65,17813.0,81.0457,81.2946,80.857,81.2173,17813.0
2022-05-03 14:45:00,94.65,94.79,94.52,94.71,11993.0,81.2173,81.3375,81.1058,81.2688,11993.0
2022-05-03 14:50:00,94.68,95.07,94.68,94.97,22503.0,81.2431,81.5777,81.2431,81.4919,22503.0
2022-05-03 14:55:00,95.0,95.31,94.95,95.28,17945.0,81.5177,81.7837,81.4748,81.7579,17945.0
2022-05-03 15:00:00,95.31,95.44,95.25,95.29,30357.0,81.7837,81.8952,81.7322,81.7665,30357.0
2022-05-03 15:05:00,95.28,95.54,95.27,95.49,20018.0,81.7579,81.981,81.7494,81.9381,20018.0
2022-05-03 15:10:00,95.48,95.6,95.41,95.46,16882.0,81.9296,82.0325,81.8695,81.9124,16882.0
2022-05-03 15:15:00,95.46,95.51,95.21,95.27,15591.0,81.9124,81.9553,81.6979,81.7494,15591.0
2022-05-03 15:20:00,95.31,95.48,94.9,95.09,53440.0,81.7837,81.9296,81.4319,81.5949,53440.0
2022-05-03 15:25:00,95.07,95.09,94.8,94.83,38723.0,81.5777,81.5949,81.3461,81.3718,38723.0
2022-05-03 15:30:00,94.84,94.96,94.75,94.91,44617.0,81.3804,81.4833,81.3032,81.4404,44617.0
2022-05-03 15:35:00,94.95,94.95,94.5,94.57,31740.0,81.4748,81.4748,81.0886,81.1487,31740.0
2022-05-03 15:40:00,94.57,94.57,94.33,94.43,32870.0,81.1487,81.1487,80.9428,81.0286,32870.0
2022-05-03 15:45:00,94.4,94.85,94.35,94.73,45821.0,81.0028,81.389,80.9599,81.286,45821.0
2022-05-03 15:50:00,94.72,95.0,94.51,94.84,51046.0,81.2774,81.5177,81.0972,81.3804,51046.0
2022-05-03 15:55:00,94.84,94.94,94.65,94.67,94973.0,81.3804,81.4662,81.2173,81.2345,94973.0
2022-05-04 09:30:00,94.26,94.69,93.91,94.5,25419.0,80.8827,81.2517,80.5824,81.0886,25419.0
2022-05-04 09:35:00,94.46,94.94,94.46,94.94,4324.0,81.0543,81.4662,81.0543,81.4662,4324.0
2022-05-04 09:40:00,94.91,94.99,94.51,94.99,6099.0,81.4404,81.5091,81.0972,81.5091,6099.0
2022-05-04 09:45:00,95.03,95.43,95.03,95.43,7855.0,81.5434,81.8866,81.5434,81.8866,7855.0
2022-05-04 09:50:00,95.34,95.41,95.05,95.22,18954.0,81.8094,81.8695,81.5606,81.7065,18954.0
2022-05-04 09:55:00,95.23,95.48,95.0,95.36,21786.0,81.715,81.9296,81.5177,81.8266,21786.0
2022-05-04 10:00:00,95.27,95.67,95.2,95.39,10717.0,81.7494,82.0926,81.6893,81.8523,10717.0
2022-05-04 10:05:00,95.31,95.38,94.31,94.54,8245.0,81.7837,81.8437,80.9256,81.123,8245.0
2022-05-04 10:10:00,94.55,95.38,94.54,95.2,24481.0,81.1315,81.8437,81.123,81.6893,24481.0
2022-05-04 10:15:00,95.06,95.12,94.88,94.99,3940.0,81.5692,81.6206,81.4147,81.5091,3940.0
2022-05-04 10:20:00,94.99,95.19,94.86,95.04,14724.0,81.5091,81.6807,81.3975,81.552,14724.0
2022-05-04 10:25:00,95.04,95.41,94.97,95.08,12227.0,81.552,81.8695,81.4919,81.5863,12227.0
2022-05-04 10:30:00,95.02,95.08,94.7,94.95,29568.0,81.5348,81.5863,81.2602,81.4748,29568.0
2022-05-04 10:35:00,94.98,95.55,94.98,95.55,13559.0,81.5005,81.9896,81.5005,81.9896,13559.0
2022-05-04 10:40:00,95.6,95.65,95.44,95.59,6146.0,82.0325,82.0754,81.8952,82.0239,6146.0
2022-05-04 10:45:00,95.63,95.99,95.59,95.65,33359.0,82.0583,82.3672,82.0239,82.0754,33359.0
2022-05-04 10:50:00,95.61,95.61,95.29,95.42,17264.0,82.0411,82.0411,81.7665,81.8781,17264.0
2022-05-04 10:55:00,95.35,96.22,95.34,96.22,42867.0,81.818,82.5645,81.8094,82.5645,42867.0
2022-05-04 11:00:00,96.22,96.47,95.96,96.08,67459.0,82.5645,82.7791,82.3414,82.4444,67459.0
2022-05-04 11:05:00,96.06,96.43,96.06,96.23,60147.0,82.4272,82.7447,82.4272,82.5731,60147.0
2022-05-04 11:10:00,96.25,96.37,96.13,96.34,44499.0,82.5903,82.6932,82.4873,82.6675,44499.0
2022-05-04 11:15:00,96.35,96.68,96.32,96.65,30232.0,82.6761,82.9592,82.6503,82.9335,30232.0
2022-05-04 11:20:00,96.6,96.66,96.05,96.23,18440.0,82.8906,82.9421,82.4187,82.5731,18440.0
2022-05-04 11:25:00,96.28,96.32,95.75,96.06,16042.0,82.616,82.6503,82.1612,82.4272,16042.0
2022-05-04 11:30:00,96.01,96.01,95.48,95.59,11293.0,82.3843,82.3843,81.9296,82.0239,11293.0
2022-05-04 11:35:00,95.62,95.68,95.4,95.61,19878.0,82.0497,82.1012,81.8609,82.0411,19878.0
2022-05-04 11:40:00,95.57,95.66,95.31,95.34,9787.0,82.0068,82.084,81.7837,81.8094,9787.0
2022-05-04 11:45:00,95.37,95.4,95.11,95.24,7265.0,81.8352,81.8609,81.6121,81.7236,7265.0
2022-05-04 11:50:00,95.16,95.21,94.91,94.96,22659.0,81.655,81.6979,81.4404,81.4833,22659.0
2022-05-04 11:55:00,95.03,95.15,94.87,95.12,6806.0,81.5434,81.6464,81.4061,81.6206,6806.0
2022-05-04 12:00:00,95.09,95.14,95.01,95.09,3906.0,81.5949,81.6378,81.5263,81.5949,3906.0
2022-05-04 12:05:00,95.1,95.38,95.1,95.34,15539.0,81.6035,81.8437,81.6035,81.8094,15539.0
2022-05-04 12:10:00,95.36,95.57,95.28,95.57,4014.0,81.8266,82.0068,81.7579,82.0068,4014.0
2022-05-04 12:15:00,95.59,95.67,95.42,95.66,5183.0,82.0239,82.0926,81.8781,82.084,5183.0
2022-05-04 12:20:00,95.68,95.81,95.64,95.74,7257.0,82.1012,82.2127,82.0668,82.1527,7257.0
2022-05-04 12:25:00,95.75,95.83,95.66,95.76,11650.0,82.1612,82.2299,82.084,82.1698,11650.0
2022-05-04 12:30:00,95.78,95.9,95.73,95.84,17805.0,82.187,82.2899,82.1441,82.2385,17805.0
2022-05-04 12:35:00,95.82,95.82,95.46,95.5,6342.0,82.2213,82.2213,81.9124,81.9467,6342.0
2022-05-04 12:40:00,95.49,95.59,95.34,95.39,9382.0,81.9381,82.0239,81.8094,81.8523,9382.0
2022-05-04 12:45:00,95.44,95.64,95.4,95.6,14757.0,81.8952,82.0668,81.8609,82.0325,14757.0
2022-05-04 12:50:00,95.55,95.74,95.5,95.64,12456.0,81.9896,82.1527,81.9467,82.0668,12456.0
2022-05-04 12:55:00,95.64,95.94,95.52,95.94,15181.0,82.0668,82.3243,81.9639,82.3243,15181.0
2022-05-04 13:00:00,95.94,96.43,95.89,96.21,46934.0,82.3243,82.7447,82.2814,82.556,46934.0
2022-05-04 13:05:00,96.15,96.15,95.54,95.54,5436.0,82.5045,82.5045,81.981,81.981,5436.0
2022-05-04 13:10:00,95.1,95.31,95.1,95.22,6723.0,81.6035,81.7837,81.6035,81.7065,6723.0
2022-05-04 13:15:00,95.25,95.32,95.13,95.15,3898.0,81.7322,81.7923,81.6292,81.6464,3898.0
2022-05-04 13:20:00,95.17,95.27,94.91,94.91,7794.0,81.6635,81.7494,81.4404,81.4404,7794.0
2022-05-04 13:25:00,94.9,95.04,94.86,94.95,6710.0,81.4319,81.552,81.3975,81.4748,6710.0
2022-05-04 13:30:00,94.96,94.96,94.78,94.79,4677.0,81.4833,81.4833,81.3289,81.3375,4677.0
2022-05-04 13:35:00,94.83,94.83,94.55,94.78,5100.0,81.3718,81.3718,81.1315,81.3289,5100.0
2022-05-04 13:40:00,94.81,94.95,94.81,94.94,4491.0,81.3546,81.4748,81.3546,81.4662,4491.0
2022-05-04 13:45:00,94.89,95.09,94.85,94.94,6938.0,81.4233,81.5949,81.389,81.4662,6938.0
2022-05-04 13:50:00,94.91,94.99,94.76,94.85,8033.0,81.4404,81.5091,81.3117,81.389,8033.0
2022-05-04 13:55:00,94.85,95.22,94.81,95.11,4379.0,81.389,81.7065,81.3546,81.6121,4379.0
2022-05-04 14:00:00,95.13,95.75,95.1,95.4,15310.0,81.6292,82.1612,81.6035,81.8609,15310.0
2022-05-04 14:05:00,95.45,95.56,94.67,95.01,11911.0,81.9038,81.9982,81.2345,81.5263,11911.0
2022-05-04 14:10:00,94.95,95.31,94.81,94.98,6837.0,81.4748,81.7837,81.3546,81.5005,6837.0
2022-05-04 14:15:00,95.05,95.07,94.83,94.96,10561.0,81.5606,81.5777,81.3718,81.4833,10561.0
2022-05-04 14:20:00,94.9,94.9,94.42,94.73,13057.0,81.4319,81.4319,81.02,81.286,13057.0
2022-05-04 14:25:00,94.79,95.39,94.75,95.26,19489.0,81.3375,81.8523,81.3032,81.7408,19489.0
2022-05-04 14:30:00,95.27,95.27,94.07,94.32,11188.0,81.7494,81.7494,80.7197,80.9342,11188.0
2022-05-04 14:35:00,94.27,94.9,94.13,94.71,6534.0,80.8913,81.4319,80.7711,81.2688,6534.0
2022-05-04 14:40:00,94.78,95.79,94.77,95.63,16329.0,81.3289,82.1956,81.3203,82.0583,16329.0
2022-05-04 14:45:00,95.53,96.34,95.53,96.01,13671.0,81.9725,82.6675,81.9725,82.3843,13671.0
2022-05-04 14:50:00,96.16,96.6,96.05,96.54,18912.0,82.513,82.8906,82.4187,82.8391,18912.0
2022-05-04 14:55:00,96.52,96.74,96.45,96.61,21406.0,82.822,83.0107,82.7619,82.8992,21406.0
2022-05-04 15:00:00,96.68,96.88,96.6,96.73,12679.0,82.9592,83.1309,82.8906,83.0022,12679.0
2022-05-04 15:05:00,96.79,96.97,96.68,96.9,12765.0,83.0536,83.2081,82.9592,83.148,12765.0
2022-05-04 15:10:00,96.94,97.37,96.94,97.35,74170.0,83.1823,83.5513,83.1823,83.5342,74170.0
2022-05-04 15:15:00,97.34,97.57,96.99,97.07,36012.0,83.5256,83.7229,83.2253,83.2939,36012.0
2022-05-04 15:20:00,97.08,97.39,97.03,97.39,53258.0,83.3025,83.5685,83.2596,83.5685,53258.0
2022-05-04 15:25:00,97.42,97.66,97.37,97.65,18317.0,83.5942,83.8002,83.5513,83.7916,18317.0
2022-05-04 15:30:00,97.62,97.84,97.56,97.84,25985.0,83.7658,83.9546,83.7144,83.9546,25985.0
2022-05-04 15:35:00,97.84,97.89,97.64,97.84,33430.0,83.9546,83.9975,83.783,83.9546,33430.0
2022-05-04 15:40:00,97.83,97.95,97.66,97.87,42207.0,83.946,84.049,83.8002,83.9804,42207.0
2022-05-04 15:45:00,97.88,97.95,97.7,97.88,41068.0,83.9889,84.049,83.8345,83.9889,41068.0
2022-05-04 15:50:00,97.89,98.18,97.88,97.92,78464.0,83.9975,84.2464,83.9889,84.0233,78464.0
2022-05-04 15:55:00,97.89,97.99,97.73,97.82,78552.0,83.9975,84.0833,83.8602,83.9375,78552.0
2022-05-05 09:30:00,96.28,96.28,94.72,95.15,72969.0,82.616,82.616,81.2774,81.6464,72969.0
2022-05-05 09:35:00,95.25,95.44,94.98,95.08,18810.0,81.7322,81.8952,81.5005,81.5863,18810.0
2022-05-05 09:40:00,95.23,95.72,94.41,94.41,12670.0,81.715,82.1355,81.0114,81.0114,12670.0
2022-05-05 09:45:00,94.47,94.54,94.11,94.41,15102.0,81.0629,81.123,80.754,81.0114,15102.0
2022-05-05 09:50:00,94.42,94.49,94.06,94.29,24419.0,81.02,81.0801,80.7111,80.9084,24419.0
2022-05-05 09:55:00,94.31,94.36,93.46,93.76,43721.0,80.9256,80.9685,80.1962,80.4537,43721.0
2022-05-05 10:00:00,93.69,93.77,93.09,93.1,37128.0,80.3936,80.4622,79.8787,79.8873,37128.0
2022-05-05 10:05:00,93.07,93.18,92.82,93.18,42884.0,79.8616,79.956,79.6471,79.956,42884.0
2022-05-05 10:10:00,93.1,93.17,92.81,93.13,20914.0,79.8873,79.9474,79.6385,79.9131,20914.0
2022-05-05 10:15:00,93.08,93.2,92.97,93.14,22146.0,79.8702,79.9731,79.7758,79.9216,22146.0
2022-05-05 10:20:00,93.05,93.2,92.63,92.63,16299.0,79.8444,79.9731,79.484,79.484,16299.0
2022-05-05 10:25:00,92.66,92.81,92.44,92.49,23387.0,79.5098,79.6385,79.321,79.3639,23387.0
2022-05-05 10:30:00,92.44,92.81,92.25,92.73,44695.0,79.321,79.6385,79.158,79.5698,44695.0
2022-05-05 10:35:00,92.86,92.92,92.51,92.57,31184.0,79.6814,79.7329,79.3811,79.4325,31184.0
2022-05-05 10:40:00,92.55,92.69,92.15,92.6,43089.0,79.4154,79.5355,79.0721,79.4583,43089.0
2022-05-05 10:45:00,92.69,92.79,92.03,92.11,16220.0,79.5355,79.6213,78.9692,79.0378,16220.0
2022-05-05 10:50:00,92.0,92.46,91.83,92.32,26142.0,78.9434,79.3381,78.7976,79.218,26142.0
2022-05-05 10:55:00,92.4,92.62,92.28,92.61,9149.0,79.2867,79.4754,79.1837,79.4669,9149.0
2022-05-05 11:00:00,92.56,92.75,92.3,92.3,9746.0,79.424,79.587,79.2009,79.2009,9746.0
2022-05-05 11:05:00,92.29,92.4,91.78,92.12,42427.0,79.1923,79.2867,78.7547,79.0464,42427.0
2022-05-05 11:10:00,92.17,92.35,92.01,92.35,10382.0,79.0893,79.2438,78.952,79.2438,10382.0
2022-05-05 11:15:00,92.34,92.66,92.18,92.54,19443.0,79.2352,79.5098,79.0979,79.4068,19443.0
2022-05-05 11:20:00,92.47,92.59,92.13,92.14,12503.0,79.3467,79.4497,79.055,79.0636,12503.0
2022-05-05 11:25:00,92.08,92.52,92.01,92.48,23395.0,79.0121,79.3896,78.952,79.3553,23395.0
2022-05-05 11:30:00,92.49,92.94,92.4,92.76,27137.0,79.3639,79.75,79.2867,79.5956,27137.0
2022-05-05 11:35:00,92.71,93.19,92.71,92.87,9540.0,79.5527,79.9645,79.5527,79.69,9540.0
2022-05-05 11:40:00,92.89,93.15,92.86,93.03,19103.0,79.7071,79.9302,79.6814,79.8273,19103.0
2022-05-05 11:45:00,93.0,93.0,92.72,92.93,7580.0,79.8015,79.8015,79.5612,79.7414,7580.0
2022-05-05 11:50:00,92.92,92.92,92.35,92.5,8542.0,79.7329,79.7329,79.2438,79.3725,8542.0
2022-05-05 11:55:00,92.52,92.58,92.37,92.52,19599.0,79.3896,79.4411,79.2609,79.3896,19599.0
2022-05-05 12:00:00,92.44,92.51,92.08,92.48,12329.0,79.321,79.3811,79.0121,79.3553,12329.0
2022-05-05 12:05:00,92.5,93.05,92.49,92.93,28435.0,79.3725,79.8444,79.3639,79.7414,28435.0
2022-05-05 12:10:00,92.84,92.9,92.69,92.75,5648.0,79.6642,79.7157,79.5355,79.587,5648.0
2022-05-05 12:15:00,92.75,92.76,92.47,92.76,5621.0,79.587,79.5956,79.3467,79.5956,5621.0
2022-05-05 12:20:00,92.84,92.84,92.33,92.39,6161.0,79.6642,79.6642,79.2266,79.2781,6161.0
2022-05-05 12:25:00,92.46,92.94,92.46,92.84,3693.0,79.3381,79.75,79.3381,79.6642,3693.0
2022-05-05 12:30:00,92.8,92.94,92.79,92.8,1853.0,79.6299,79.75,79.6213,79.6299,1853.0
2022-05-05 12:35:00,92.74,92.78,92.61,92.69,3755.0,79.5784,79.6127,79.4669,79.5355,3755.0
2022-05-05 12:40:00,92.66,92.67,92.28,92.37,5840.0,79.5098,79.5183,79.1837,79.2609,5840.0
2022-05-05 12:45:00,92.46,92.47,92.2,92.38,5099.0,79.3381,79.3467,79.115,79.2695,5099.0
2022-05-05 12:50:00,92.36,92.56,92.22,92.53,5306.0,79.2523,79.424,79.1322,79.3982,5306.0
2022-05-05 12:55:00,92.62,92.81,92.59,92.72,4275.0,79.4754,79.6385,79.4497,79.5612,4275.0
2022-05-05 13:00:00,92.87,93.23,92.87,93.2,3622.0,79.69,79.9989,79.69,79.9731,3622.0
2022-05-05 13:05:00,93.26,93.83,93.2,93.72,4403.0,80.0246,80.5137,79.9731,80.4193,4403.0
2022-05-05 13:10:00,93.73,93.79,93.46,93.46,10155.0,80.4279,80.4794,80.1962,80.1962,10155.0
2022-05-05 13:15:00,93.47,93.68,93.24,93.61,3799.0,80.2048,80.385,80.0075,80.3249,3799.0
2022-05-05 13:20:00,93.53,93.61,93.42,93.52,9659.0,80.2563,80.3249,80.1619,80.2477,9659.0
2022-05-05 13:25:00,93.49,93.51,93.24,93.34,12889.0,80.222,80.2391,80.0075,80.0933,12889.0
2022-05-05 13:30:00,93.35,93.37,92.98,92.99,6196.0,80.1018,80.119,79.7843,79.7929,6196.0
2022-05-05 13:35:00,93.03,93.31,92.95,93.02,6853.0,79.8273,80.0675,79.7586,79.8187,6853.0
2022-05-05 13:40:00,92.98,93.28,92.95,93.26,7900.0,79.7843,80.0418,79.7586,80.0246,7900.0
2022-05-05 13:45:00,93.16,93.31,92.83,92.84,8743.0,79.9388,80.0675,79.6556,79.6642,8743.0
2022-05-05 13:50:00,92.77,93.12,92.5,93.12,16477.0,79.6042,79.9045,79.3725,79.9045,16477.0
2022-05-05 13:55:00,93.11,93.15,92.64,92.69,8426.0,79.8959,79.9302,79.4926,79.5355,8426.0
2022-05-05 14:00:00,92.76,92.76,92.4,92.43,4147.0,79.5956,79.5956,79.2867,79.3124,4147.0
2022-05-05 14:05:00,92.43,92.56,92.38,92.41,6769.0,79.3124,79.424,79.2695,79.2952,6769.0
2022-05-05 14:10:00,92.43,92.49,92.12,92.2,7676.0,79.3124,79.3639,79.0464,79.115,7676.0
2022-05-05 14:15:00,92.17,92.47,92.08,92.42,6119.0,79.0893,79.3467,79.0121,79.3038,6119.0
2022-05-05 14:20:00,92.46,92.54,92.06,92.06,8380.0,79.3381,79.4068,78.9949,78.9949,8380.0
2022-05-05 14:25:00,92.02,92.05,91.74,91.77,19342.0,78.9606,78.9863,78.7203,78.7461,19342.0
2022-05-05 14:30:00,91.77,91.88,91.59,91.76,19256.0,78.7461,78.8405,78.5916,78.7375,19256.0
2022-05-05 14:35:00,91.71,91.79,91.63,91.73,6756.0,78.6946,78.7632,78.6259,78.7117,6756.0
2022-05-05 14:40:00,91.71,91.99,91.68,91.98,4721.0,78.6946,78.9348,78.6688,78.9263,4721.0
2022-05-05 14:45:00,91.95,92.2,91.95,92.05,4889.0,78.9005,79.115,78.9005,78.9863,4889.0
2022-05-05 14:50:00,92.08,92.29,92.06,92.11,5182.0,79.0121,79.1923,78.9949,79.0378,5182.0
2022-05-05 14:55:00,92.08,92.08,91.91,91.99,5994.0,79.0121,79.0121,78.8662,78.9348,5994.0
2022-05-05 15:00:00,92.0,92.03,91.68,91.72,7583.0,78.9434,78.9692,78.6688,78.7032,7583.0
2022-05-05 15:05:00,91.8,91.83,91.64,91.67,13830.0,78.7718,78.7976,78.6345,78.6603,13830.0
2022-05-05 15:10:00,91.68,91.79,91.44,91.44,6924.0,78.6688,78.7632,78.4629,78.4629,6924.0
2022-05-05 15:15:00,91.43,91.54,91.41,91.52,10772.0,78.4543,78.5487,78.4372,78.5316,10772.0
2022-05-05 15:20:00,91.5,91.54,91.34,91.43,10693.0,78.5144,78.5487,78.3771,78.4543,10693.0
2022-05-05 15:25:00,91.39,91.62,91.09,91.14,17911.0,78.42,78.6174,78.1626,78.2055,17911.0
2022-05-05 15:30:00,91.11,91.41,91.01,91.38,22560.0,78.1797,78.4372,78.0939,78.4114,22560.0
2022-05-05 15:35:00,91.36,91.58,91.23,91.44,17297.0,78.3943,78.583,78.2827,78.4629,17297.0
2022-05-05 15:40:00,91.56,91.68,91.51,91.51,20073.0,78.5659,78.6688,78.523,78.523,20073.0
2022-05-05 15:45:00,91.51,91.78,91.3,91.3,39747.0,78.523,78.7547,78.3428,78.3428,39747.0
2022-05-05 15:50:00,91.32,92.29,91.32,91.95,55945.0,78.3599,79.1923,78.3599,78.9005,55945.0
2022-05-05 15:55:00,92.03,92.32,91.95,92.22,108527.0,78.9692,79.218,78.9005,79.1322,108527.0
2022-05-06 09:30:00,91.69,91.69,90.62,90.98,24559.0,78.6774,78.6774,77.7593,78.0682,24559.0
2022-05-06 09:35:00,90.9,91.06,90.16,90.3,13659.0,77.9995,78.1368,77.3646,77.4847,13659.0
2022-05-06 09:40:00,90.38,90.96,89.93,89.94,17338.0,77.5533,78.051,77.1672,77.1758,17338.0
2022-05-06 09:45:00,89.93,90.03,89.23,89.36,19591.0,77.1672,77.253,76.5665,76.6781,19591.0
2022-05-06 09:50:00,89.36,89.49,89.06,89.06,21776.0,76.6781,76.7896,76.4207,76.4207,21776.0
2022-05-06 09:55:00,89.08,89.86,89.01,89.86,21278.0,76.4378,77.1071,76.3778,77.1071,21278.0
2022-05-06 10:00:00,89.67,90.68,89.6,90.52,45659.0,76.9441,77.8108,76.884,77.6735,45659.0
2022-05-06 10:05:00,90.62,91.23,90.54,91.05,26887.0,77.7593,78.2827,77.6906,78.1283,26887.0
2022-05-06 10:10:00,91.04,91.23,90.75,91.0,21353.0,78.1197,78.2827,77.8708,78.0853,21353.0
2022-05-06 10:15:00,91.12,92.08,91.01,91.82,22343.0,78.1883,79.0121,78.0939,78.789,22343.0
2022-05-06 10:20:00,91.65,91.76,91.3,91.51,7279.0,78.6431,78.7375,78.3428,78.523,7279.0
2022-05-06 10:25:00,91.52,91.62,91.1,91.1,16308.0,78.5316,78.6174,78.1712,78.1712,16308.0
2022-05-06 10:30:00,91.2,91.53,91.07,91.18,7486.0,78.257,78.5401,78.1454,78.2398,7486.0
2022-05-06 10:35:00,91.23,91.32,90.93,91.12,19687.0,78.2827,78.3599,78.0253,78.1883,19687.0
2022-05-06 10:40:00,91.2,91.56,91.09,91.28,13135.0,78.257,78.5659,78.1626,78.3256,13135.0
2022-05-06 10:45:00,91.28,92.3,91.27,92.26,10716.0,78.3256,79.2009,78.317,79.1665,10716.0
2022-05-06 10:50:00,92.35,92.38,91.9,92.13,11236.0,79.2438,79.2695,78.8576,79.055,11236.0
2022-05-06 10:55:00,92.14,92.4,92.01,92.31,24711.0,79.0636,79.2867,78.952,79.2094,24711.0
2022-05-06 11:00:00,92.23,92.41,92.07,92.07,16449.0,79.1408,79.2952,79.0035,79.0035,16449.0
2022-05-06 11:05:00,91.99,92.38,91.87,92.38,14708.0,78.9348,79.2695,78.8319,79.2695,14708.0
2022-05-06 11:10:00,92.4,92.64,92.15,92.52,15727.0,79.2867,79.4926,79.0721,79.3896,15727.0
2022-05-06 11:15:00,92.56,92.87,92.49,92.78,7823.0,79.424,79.69,79.3639,79.6127,7823.0
2022-05-06 11:20:00,92.7,93.09,92.58,92.98,11830.0,79.5441,79.8787,79.4411,79.7843,11830.0
2022-05-06 11:25:00,93.03,93.07,92.75,92.91,13451.0,79.8273,79.8616,79.587,79.7243,13451.0
2022-05-06 11:30:00,92.99,93.01,92.47,92.5,9313.0,79.7929,79.8101,79.3467,79.3725,9313.0
2022-05-06 11:35:00,92.52,92.56,92.15,92.15,7164.0,79.3896,79.424,79.0721,79.0721,7164.0
2022-05-06 11:40:00,92.13,92.36,92.11,92.24,13207.0,79.055,79.2523,79.0378,79.1494,13207.0
2022-05-06 11:45:00,92.28,92.47,92.23,92.36,4895.0,79.1837,79.3467,79.1408,79.2523,4895.0
2022-05-06 11:50:00,92.37,92.68,92.23,92.28,5200.0,79.2609,79.5269,79.1408,79.1837,5200.0
2022-05-06 11:55:00,92.27,92.43,92.21,92.24,3998.0,79.1751,79.3124,79.1236,79.1494,3998.0
2022-05-06 12:00:00,92.24,92.85,92.2,92.83,7997.0,79.1494,79.6728,79.115,79.6556,7997.0
2022-05-06 12:05:00,92.84,93.39,92.81,93.06,16425.0,79.6642,80.1362,79.6385,79.853,16425.0
2022-05-06 12:10:00,93.05,93.06,92.29,92.34,10041.0,79.8444,79.853,79.1923,79.2352,10041.0
2022-05-06 12:15:00,92.31,92.6,92.26,92.29,8716.0,79.2094,79.4583,79.1665,79.1923,8716.0
2022-05-06 12:20:00,92.28,92.86,92.23,92.76,3279.0,79.1837,79.6814,79.1408,79.5956,3279.0
2022-05-06 12:25:00,92.83,92.97,92.65,92.87,3447.0,79.6556,79.7758,79.5012,79.69,3447.0
2022-05-06 12:30:00,92.85,92.99,92.7,92.87,7531.0,79.6728,79.7929,79.5441,79.69,7531.0
2022-05-06 12:35:00,92.92,93.15,92.82,92.95,6920.0,79.7329,79.9302,79.6471,79.7586,6920.0
2022-05-06 12:40:00,93.03,93.24,92.89,93.15,5135.0,79.8273,80.0075,79.7071,79.9302,5135.0
2022-05-06 12:45:00,93.16,93.19,93.02,93.02,3695.0,79.9388,79.9645,79.8187,79.8187,3695.0
2022-05-06 12:50:00,92.96,93.32,92.85,93.23,6332.0,79.7672,80.0761,79.6728,79.9989,6332.0
2022-05-06 12:55:00,93.19,93.6,93.19,93.45,8434.0,79.9645,80.3164,79.9645,80.1876,8434.0
2022-05-06 13:00:00,93.43,93.55,93.34,93.5,6290.0,80.1705,80.2735,80.0933,80.2306,6290.0
2022-05-06 13:05:00,93.48,93.52,93.13,93.29,11682.0,80.2134,80.2477,79.9131,80.0504,11682.0
2022-05-06 13:10:00,93.26,93.29,92.85,92.85,7632.0,80.0246,80.0504,79.6728,79.6728,7632.0
2022-05-06 13:15:00,92.91,92.93,92.43,92.48,9848.0,79.7243,79.7414,79.3124,79.3553,9848.0
2022-05-06 13:20:00,92.46,92.92,92.46,92.76,11426.0,79.3381,79.7329,79.3381,79.5956,11426.0
2022-05-06 13:25:00,92.85,92.85,92.52,92.7,4092.0,79.6728,79.6728,79.3896,79.5441,4092.0
2022-05-06 13:30:00,92.69,92.92,92.54,92.55,9794.0,79.5355,79.7329,79.4068,79.4154,9794.0
2022-05-06 13:35:00,92.63,92.73,92.17,92.33,3854.0,79.484,79.5698,79.0893,79.2266,3854.0
2022-05-06 13:40:00,92.44,92.66,92.19,92.51,7915.0,79.321,79.5098,79.1065,79.3811,7915.0
2022-05-06 13:45:00,92.53,92.55,92.12,92.24,5592.0,79.3982,79.4154,79.0464,79.1494,5592.0
2022-05-06 13:50:00,92.19,92.24,91.9,92.17,23075.0,79.1065,79.1494,78.8576,79.0893,23075.0
2022-05-06 13:55:00,92.2,92.24,92.0,92.03,8877.0,79.115,79.1494,78.9434,78.9692,8877.0
2022-05-06 14:00:00,91.93,92.18,91.9,91.9,7752.0,78.8834,79.0979,78.8576,78.8576,7752.0
2022-05-06 14:05:00,91.87,91.87,91.5,91.56,7809.0,78.8319,78.8319,78.5144,78.5659,7809.0
2022-05-06 14:10:00,91.56,91.85,91.49,91.81,19492.0,78.5659,78.8147,78.5058,78.7804,19492.0
2022-05-06 14:15:00,91.95,92.02,91.83,91.87,3850.0,78.9005,78.9606,78.7976,78.8319,3850.0
2022-05-06 14:20:00,91.77,91.77,91.53,91.73,4100.0,78.7461,78.7461,78.5401,78.7117,4100.0
2022-05-06 14:25:00,91.72,91.72,91.48,91.48,4994.0,78.7032,78.7032,78.4972,78.4972,4994.0
2022-05-06 14:30:00,91.61,91.65,91.33,91.47,5485.0,78.6088,78.6431,78.3685,78.4886,5485.0
2022-05-06 14:35:00,91.53,91.55,91.29,91.31,4988.0,78.5401,78.5573,78.3342,78.3514,4988.0
2022-05-06 14:40:00,91.34,91.47,91.14,91.14,13186.0,78.3771,78.4886,78.2055,78.2055,13186.0
2022-05-06 14:45:00,91.14,91.49,91.11,91.48,7509.0,78.2055,78.5058,78.1797,78.4972,7509.0
2022-05-06 14:50:00,91.45,91.65,91.43,91.48,20861.0,78.4715,78.6431,78.4543,78.4972,20861.0
2022-05-06 14:55:00,91.55,91.59,91.32,91.32,68804.0,78.5573,78.5916,78.3599,78.3599,68804.0
2022-05-06 15:00:00,91.33,91.38,91.15,91.31,8087.0,78.3685,78.4114,78.2141,78.3514,8087.0
2022-05-06 15:05:00,91.29,91.36,90.88,90.97,19163.0,78.3342,78.3943,77.9824,78.0596,19163.0
2022-05-06 15:10:00,90.99,91.09,90.94,90.94,24888.0,78.0768,78.1626,78.0339,78.0339,24888.0
2022-05-06 15:15:00,90.96,90.98,90.65,90.82,24745.0,78.051,78.0682,77.785,77.9309,24745.0
2022-05-06 15:20:00,90.8,90.8,90.35,90.36,26539.0,77.9137,77.9137,77.5276,77.5362,26539.0
2022-05-06 15:25:00,90.38,90.73,90.34,90.7,17236.0,77.5533,77.8537,77.519,77.8279,17236.0
2022-05-06 15:30:00,90.63,90.96,90.62,90.8,19882.0,77.7679,78.051,77.7593,77.9137,19882.0
2022-05-06 15:35:00,90.8,91.41,90.76,91.4,20008.0,77.9137,78.4372,77.8794,78.4286,20008.0
2022-05-06 15:40:00,91.35,91.44,91.07,91.26,52856.0,78.3857,78.4629,78.1454,78.3085,52856.0
2022-05-06 15:45:00,91.3,91.58,91.11,91.36,33345.0,78.3428,78.583,78.1797,78.3943,33345.0
2022-05-06 15:50:00,91.34,91.54,91.17,91.25,35481.0,78.3771,78.5487,78.2312,78.2999,35481.0
2022-05-06 15:55:00,91.25,91.44,91.12,91.38,101620.0,78.2999,78.4629,78.1883,78.4114,101620.0
2022-05-09 09:30:00,89.82,90.51,89.63,90.5,67821.0,77.0728,77.6649,76.9098,77.6563,67821.0
2022-05-09 09:35:00,90.61,91.23,90.51,91.09,15018.0,77.7507,78.2827,77.6649,78.1626,15018.0
2022-05-09 09:40:00,91.15,91.5,90.85,91.44,12330.0,78.2141,78.5144,77.9566,78.4629,12330.0
2022-05-09 09:45:00,91.34,91.35,90.87,91.12,58810.0,78.3771,78.3857,77.9738,78.1883,58810.0
2022-05-09 09:50:00,91.29,92.15,91.14,91.93,27995.0,78.3342,79.0721,78.2055,78.8834,27995.0
2022-05-09 09:55:00,92.15,92.15,91.86,91.98,14127.0,79.0721,79.0721,78.8233,78.9263,14127.0
2022-05-09 10:00:00,92.06,92.06,91.65,91.66,17116.0,78.9949,78.9949,78.6431,78.6517,17116.0
2022-05-09 10:05:00,91.67,91.71,91.27,91.28,12565.0,78.6603,78.6946,78.317,78.3256,12565.0
2022-05-09 10:10:00,91.29,91.89,91.22,91.73,19241.0,78.3342,78.849,78.2741,78.7117,19241.0
2022-05-09 10:15:00,91.66,91.87,91.12,91.12,14796.0,78.6517,78.8319,78.1883,78.1883,14796.0
2022-05-09 10:20:00,91.03,91.37,90.95,91.21,16547.0,78.1111,78.4028,78.0424,78.2655,16547.0
2022-05-09 10:25:00,91.21,91.33,90.77,90.94,12568.0,78.2655,78.3685,77.888,78.0339,12568.0
2022-05-09 10:30:00,90.86,90.97,90.74,90.93,11507.0,77.9652,78.0596,77.8622,78.0253,11507.0
2022-05-09 10:35:00,90.93,90.97,90.31,90.35,21494.0,78.0253,78.0596,77.4933,77.5276,21494.0
2022-05-09 10:40:00,90.33,90.85,90.31,90.55,16097.0,77.5104,77.9566,77.4933,77.6992,16097.0
2022-05-09 10:45:00,90.55,90.6,90.31,90.43,21185.0,77.6992,77.7421,77.4933,77.5962,21185.0
2022-05-09 10:50:00,90.51,90.56,90.22,90.22,11401.0,77.6649,77.7078,77.416,77.416,11401.0
2022-05-09 10:55:00,90.19,90.2,89.62,89.82,67202.0,77.3903,77.3989,76.9012,77.0728,67202.0
2022-05-09 11:00:00,89.8,90.52,89.76,90.45,23104.0,77.0557,77.6735,77.0213,77.6134,23104.0
2022-05-09 11:05:00,90.39,90.39,89.96,90.2,21617.0,77.5619,77.5619,77.1929,77.3989,21617.0
2022-05-09 11:10:00,90.28,90.4,90.06,90.09,7358.0,77.4675,77.5705,77.2788,77.3045,7358.0
2022-05-09 11:15:00,90.11,90.57,90.11,90.34,15475.0,77.3217,77.7164,77.3217,77.519,15475.0
2022-05-09 11:20:00,90.33,90.33,90.04,90.12,5583.0,77.5104,77.5104,77.2616,77.3302,5583.0
2022-05-09 11:25:00,90.13,90.18,89.85,90.09,8776.0,77.3388,77.3817,77.0986,77.3045,8776.0
2022-05-09 11:30:00,90.09,90.74,89.95,90.39,30557.0,77.3045,77.8622,77.1844,77.5619,30557.0
2022-05-09 11:35:00,90.37,90.52,90.25,90.47,13797.0,77.5448,77.6735,77.4418,77.6306,13797.0
2022-05-09 11:40:00,90.43,90.8,90.42,90.63,20788.0,77.5962,77.9137,77.5877,77.7679,20788.0
2022-05-09 11:45:00,90.61,90.87,90.56,90.64,12682.0,77.7507,77.9738,77.7078,77.7764,12682.0
2022-05-09 11:50:00,90.68,90.87,90.57,90.75,14839.0,77.8108,77.9738,77.7164,77.8708,14839.0
2022-05-09 11:55:00,90.77,90.79,90.56,90.68,15723.0,77.888,77.9052,77.7078,77.8108,15723.0
2022-05-09 12:00:00,90.68,90.78,90.46,90.48,15343.0,77.8108,77.8966,77.622,77.6391,15343.0
2022-05-09 12:05:00,90.44,90.95,90.43,90.78,16622.0,77.6048,78.0424,77.5962,77.8966,16622.0
2022-05-09 12:10:00,90.82,91.25,90.82,91.16,12789.0,77.9309,78.2999,77.9309,78.2226,12789.0
2022-05-09 12:15:00,91.07,91.25,91.04,91.16,11230.0,78.1454,78.2999,78.1197,78.2226,11230.0
2022-05-09 12:20:00,91.06,91.34,91.01,91.2,10790.0,78.1368,78.3771,78.0939,78.257,10790.0
2022-05-09 12:25:00,91.23,91.3,90.89,91.08,13670.0,78.2827,78.3428,77.991,78.154,13670.0
2022-05-09 12:30:00,91.08,91.23,90.84,91.13,10221.0,78.154,78.2827,77.9481,78.1969,10221.0
2022-05-09 12:35:00,91.02,91.08,90.78,90.84,12998.0,78.1025,78.154,77.8966,77.9481,12998.0
2022-05-09 12:40:00,90.86,90.95,90.75,90.79,8365.0,77.9652,78.0424,77.8708,77.9052,8365.0
2022-05-09 12:45:00,90.75,90.79,90.57,90.66,8059.0,77.8708,77.9052,77.7164,77.7936,8059.0
2022-05-09 12:50:00,90.63,90.63,90.38,90.4,33385.0,77.7679,77.7679,77.5533,77.5705,33385.0
2022-05-09 12:55:00,90.35,90.56,90.35,90.53,4754.0,77.5276,77.7078,77.5276,77.6821,4754.0
2022-05-09 13:00:00,90.51,90.66,90.42,90.53,11495.0,77.6649,77.7936,77.5877,77.6821,11495.0
2022-05-09 13:05:00,90.51,90.56,90.35,90.42,6816.0,77.6649,77.7078,77.5276,77.5877,6816.0
2022-05-09 13:10:00,90.41,90.41,90.26,90.34,6798.0,77.5791,77.5791,77.4504,77.519,6798.0
2022-05-09 13:15:00,90.32,90.43,90.31,90.37,5600.0,77.5019,77.5962,77.4933,77.5448,5600.0
2022-05-09 13:20:00,90.39,90.39,90.18,90.29,10934.0,77.5619,77.5619,77.3817,77.4761,10934.0
2022-05-09 13:25:00,90.34,90.8,90.34,90.73,6831.0,77.519,77.9137,77.519,77.8537,6831.0
2022-05-09 13:30:00,90.73,90.74,90.36,90.43,16246.0,77.8537,77.8622,77.5362,77.5962,16246.0
2022-05-09 13:35:00,90.43,90.45,90.26,90.42,11281.0,77.5962,77.6134,77.4504,77.5877,11281.0
2022-05-09 13:40:00,90.42,90.82,90.42,90.81,12559.0,77.5877,77.9309,77.5877,77.9223,12559.0
2022-05-09 13:45:00,90.82,90.9,90.64,90.75,8686.0,77.9309,77.9995,77.7764,77.8708,8686.0
2022-05-09 13:50:00,90.7,90.77,90.44,90.53,9045.0,77.8279,77.888,77.6048,77.6821,9045.0
2022-05-09 13:55:00,90.53,90.92,90.51,90.88,30708.0,77.6821,78.0167,77.6649,77.9824,30708.0
2022-05-09 14:00:00,90.88,90.97,90.72,90.73,24048.0,77.9824,78.0596,77.8451,77.8537,24048.0
2022-05-09 14:05:00,90.63,90.88,90.52,90.63,18018.0,77.7679,77.9824,77.6735,77.7679,18018.0
2022-05-09 14:10:00,90.65,90.89,90.57,90.72,13337.0,77.785,77.991,77.7164,77.8451,13337.0
2022-05-09 14:15:00,90.68,90.99,90.68,90.97,7073.0,77.8108,78.0768,77.8108,78.0596,7073.0
2022-05-09 14:20:00,90.98,91.06,90.49,90.53,12118.0,78.0682,78.1368,77.6477,77.6821,12118.0
2022-05-09 14:25:00,90.51,90.57,90.38,90.4,43567.0,77.6649,77.7164,77.5533,77.5705,43567.0
2022-05-09 14:30:00,90.43,90.52,90.14,90.36,33030.0,77.5962,77.6735,77.3474,77.5362,33030.0
2022-05-09 14:35:00,90.4,90.72,90.31,90.57,11900.0,77.5705,77.8451,77.4933,77.7164,11900.0
2022-05-09 14:40:00,90.59,90.68,90.51,90.58,7100.0,77.7335,77.8108,77.6649,77.725,7100.0
2022-05-09 14:45:00,90.64,90.93,90.61,90.68,8008.0,77.7764,78.0253,77.7507,77.8108,8008.0
2022-05-09 14:50:00,90.59,90.94,90.52,90.92,9490.0,77.7335,78.0339,77.6735,78.0167,9490.0
2022-05-09 14:55:00,90.96,91.3,90.96,91.25,8745.0,78.051,78.3428,78.051,78.2999,8745.0
2022-05-09 15:00:00,91.25,91.58,91.12,91.21,23317.0,78.2999,78.583,78.1883,78.2655,23317.0
2022-05-09 15:05:00,91.16,91.45,91.14,91.27,12695.0,78.2226,78.4715,78.2055,78.317,12695.0
2022-05-09 15:10:00,91.25,91.62,91.25,91.59,13210.0,78.2999,78.6174,78.2999,78.5916,13210.0
2022-05-09 15:15:00,91.6,91.66,91.22,91.41,11723.0,78.6002,78.6517,78.2741,78.4372,11723.0
2022-05-09 15:20:00,91.36,91.36,91.04,91.12,12085.0,78.3943,78.3943,78.1197,78.1883,12085.0
2022-05-09 15:25:00,91.06,91.15,90.93,90.95,15861.0,78.1368,78.2141,78.0253,78.0424,15861.0
2022-05-09 15:30:00,90.94,91.0,90.79,90.93,18462.0,78.0339,78.0853,77.9052,78.0253,18462.0
2022-05-09 15:35:00,90.93,90.97,90.83,90.89,20081.0,78.0253,78.0596,77.9395,77.991,20081.0
2022-05-09 15:40:00,90.91,90.92,90.69,90.75,29066.0,78.0081,78.0167,77.8193,77.8708,29066.0
2022-05-09 15:45:00,90.73,90.8,90.55,90.63,84483.0,77.8537,77.9137,77.6992,77.7679,84483.0
2022-05-09 15:50:00,90.61,90.7,90.26,90.62,96371.0,77.7507,77.8279,77.4504,77.7593,96371.0
2022-05-09 15:55:00,90.61,91.27,90.61,91.08,265638.0,77.7507,78.317,77.7507,78.154,265638.0
2022-05-10 09:30:00,91.65,92.76,91.43,92.34,34556.0,78.6431,79.5956,78.4543,79.2352,34556.0
2022-05-10 09:35:00,92.25,92.31,91.7,91.98,18145.0,79.158,79.2094,78.686,78.9263,18145.0
2022-05-10 09:40:00,92.06,92.26,91.82,91.94,17362.0,78.9949,79.1665,78.789,78.8919,17362.0
2022-05-10 09:45:00,91.84,92.02,91.11,91.47,22143.0,78.8061,78.9606,78.1797,78.4886,22143.0
2022-05-10 09:50:00,91.53,91.79,91.16,91.29,43900.0,78.5401,78.7632,78.2226,78.3342,43900.0
2022-05-10 09:55:00,91.37,91.37,90.96,91.1,14956.0,78.4028,78.4028,78.051,78.1712,14956.0
2022-05-10 10:00:00,91.08,91.58,91.0,91.51,12326.0,78.154,78.583,78.0853,78.523,12326.0
2022-05-10 10:05:00,91.5,91.72,91.32,91.35,9778.0,78.5144,78.7032,78.3599,78.3857,9778.0
2022-05-10 10:10:00,91.42,91.62,91.11,91.27,11579.0,78.4457,78.6174,78.1797,78.317,11579.0
2022-05-10 10:15:00,91.27,91.61,91.24,91.33,10061.0,78.317,78.6088,78.2913,78.3685,10061.0
2022-05-10 10:20:00,91.41,91.54,90.99,91.19,20974.0,78.4372,78.5487,78.0768,78.2484,20974.0
2022-05-10 10:25:00,91.18,91.38,90.85,91.13,23832.0,78.2398,78.4114,77.9566,78.1969,23832.0
2022-05-10 10:30:00,91.16,91.45,91.06,91.06,12963.0,78.2226,78.4715,78.1368,78.1368,12963.0
2022-05-10 10:35:00,91.15,91.41,91.11,91.29,10381.0,78.2141,78.4372,78.1797,78.3342,10381.0
2022-05-10 10:40:00,91.23,91.28,90.98,91.25,15187.0,78.2827,78.3256,78.0682,78.2999,15187.0
2022-05-10 10:45:00,91.29,91.4,90.99,91.13,12774.0,78.3342,78.4286,78.0768,78.1969,12774.0
2022-05-10 10:50:00,91.16,91.42,90.98,91.42,15511.0,78.2226,78.4457,78.0682,78.4457,15511.0
2022-05-10 10:55:00,91.35,91.37,90.93,90.97,14571.0,78.3857,78.4028,78.0253,78.0596,14571.0
2022-05-10 11:00:00,91.0,91.05,90.48,90.56,23392.0,78.0853,78.1283,77.6391,77.7078,23392.0
2022-05-10 11:05:00,90.58,90.84,90.38,90.64,25374.0,77.725,77.9481,77.5533,77.7764,25374.0
2022-05-10 11:10:00,90.54,90.84,90.5,90.62,29871.0,77.6906,77.9481,77.6563,77.7593,29871.0
2022-05-10 11:15:00,90.62,90.69,90.42,90.56,11954.0,77.7593,77.8193,77.5877,77.7078,11954.0
2022-05-10 11:20:00,90.56,90.63,89.94,90.05,17873.0,77.7078,77.7679,77.1758,77.2702,17873.0
2022-05-10 11:25:00,89.97,90.03,89.64,89.87,25005.0,77.2015,77.253,76.9184,77.1157,25005.0
2022-05-10 11:30:00,89.91,90.0,89.31,89.42,18144.0,77.15,77.2273,76.6352,76.7296,18144.0
2022-05-10 11:35:00,89.43,89.87,89.36,89.81,21460.0,76.7382,77.1157,76.6781,77.0642,21460.0
2022-05-10 11:40:00,89.83,90.0,89.35,89.43,16344.0,77.0814,77.2273,76.6695,76.7382,16344.0
2022-05-10 11:45:00,89.45,89.45,88.94,89.01,28020.0,76.7553,76.7553,76.3177,76.3778,28020.0
2022-05-10 11:50:00,88.99,89.06,88.58,89.02,16396.0,76.3606,76.4207,76.0088,76.3863,16396.0
2022-05-10 11:55:00,88.97,89.19,88.64,89.0,12557.0,76.3434,76.5322,76.0603,76.3692,12557.0
2022-05-10 12:00:00,89.03,89.32,88.97,89.27,16038.0,76.3949,76.6438,76.3434,76.6009,16038.0
2022-05-10 12:05:00,89.22,89.24,88.15,88.21,29393.0,76.558,76.5751,75.6398,75.6913,29393.0
2022-05-10 12:10:00,88.23,88.47,88.01,88.24,34251.0,75.7085,75.9144,75.5197,75.717,34251.0
2022-05-10 12:15:00,88.24,88.55,88.08,88.08,26668.0,75.717,75.9831,75.5798,75.5798,26668.0
2022-05-10 12:20:00,88.08,88.16,87.73,87.84,46265.0,75.5798,75.6484,75.2794,75.3738,46265.0
2022-05-10 12:25:00,87.88,88.01,87.75,87.79,21377.0,75.4081,75.5197,75.2966,75.3309,21377.0
2022-05-10 12:30:00,87.78,87.92,87.4,87.45,17637.0,75.3223,75.4425,74.9963,75.0392,17637.0
2022-05-10 12:35:00,87.41,87.64,87.29,87.36,15009.0,75.0048,75.2022,74.9019,74.9619,15009.0
2022-05-10 12:40:00,87.33,87.88,87.28,87.86,21891.0,74.9362,75.4081,74.8933,75.391,21891.0
2022-05-10 12:45:00,87.84,88.36,87.79,88.18,25537.0,75.3738,75.82,75.3309,75.6656,25537.0
2022-05-10 12:50:00,88.13,88.13,87.42,87.49,6300.0,75.6227,75.6227,75.0134,75.0735,6300.0
2022-05-10 12:55:00,87.49,87.75,87.48,87.67,4327.0,75.0735,75.2966,75.0649,75.2279,4327.0
2022-05-10 13:00:00,87.67,88.25,87.62,88.2,10729.0,75.2279,75.7256,75.185,75.6827,10729.0
2022-05-10 13:05:00,88.27,88.54,88.14,88.35,13546.0,75.7428,75.9745,75.6312,75.8114,13546.0
2022-05-10 13:10:00,88.31,88.31,88.11,88.17,13329.0,75.7771,75.7771,75.6055,75.657,13329.0
2022-05-10 13:15:00,88.21,88.46,88.08,88.26,52244.0,75.6913,75.9058,75.5798,75.7342,52244.0
2022-05-10 13:20:00,88.34,88.53,88.27,88.5,5149.0,75.8029,75.9659,75.7428,75.9401,5149.0
2022-05-10 13:25:00,88.65,89.16,88.64,89.16,11733.0,76.0689,76.5065,76.0603,76.5065,11733.0
2022-05-10 13:30:00,89.22,89.31,89.08,89.15,28097.0,76.558,76.6352,76.4378,76.4979,28097.0
2022-05-10 13:35:00,89.22,89.94,89.22,89.94,17796.0,76.558,77.1758,76.558,77.1758,17796.0
2022-05-10 13:40:00,89.98,90.38,89.93,90.11,12199.0,77.2101,77.5533,77.1672,77.3217,12199.0
2022-05-10 13:45:00,90.16,90.55,90.15,90.55,13870.0,77.3646,77.6992,77.356,77.6992,13870.0
2022-05-10 13:50:00,90.58,90.73,90.37,90.52,40064.0,77.725,77.8537,77.5448,77.6735,40064.0
2022-05-10 13:55:00,90.52,90.66,90.35,90.66,43822.0,77.6735,77.7936,77.5276,77.7936,43822.0
2022-05-10 14:00:00,90.63,90.81,90.5,90.69,9176.0,77.7679,77.9223,77.6563,77.8193,9176.0
2022-05-10 14:05:00,90.7,90.7,89.93,89.93,29778.0,77.8279,77.8279,77.1672,77.1672,29778.0
2022-05-10 14:10:00,89.91,90.31,89.85,90.31,15226.0,77.15,77.4933,77.0986,77.4933,15226.0
2022-05-10 14:15:00,90.3,90.35,89.55,89.99,26546.0,77.4847,77.5276,76.8411,77.2187,26546.0
2022-05-10 14:20:00,90.05,90.16,89.85,89.9,26245.0,77.2702,77.3646,77.0986,77.1415,26245.0
2022-05-10 14:25:00,89.95,89.95,89.56,89.69,15880.0,77.1844,77.1844,76.8497,76.9613,15880.0
2022-05-10 14:30:00,89.74,89.84,89.54,89.58,8211.0,77.0042,77.09,76.8326,76.8669,8211.0
2022-05-10 14:35:00,89.64,89.93,89.56,89.64,26635.0,76.9184,77.1672,76.8497,76.9184,26635.0
2022-05-10 14:40:00,89.59,90.01,89.36,89.99,13345.0,76.8755,77.2358,76.6781,77.2187,13345.0
2022-05-10 14:45:00,89.94,89.94,89.34,89.62,11511.0,77.1758,77.1758,76.6609,76.9012,11511.0
2022-05-10 14:50:00,89.62,89.89,89.44,89.63,15693.0,76.9012,77.1329,76.7467,76.9098,15693.0
2022-05-10 14:55:00,89.65,89.83,89.33,89.83,7293.0,76.9269,77.0814,76.6524,77.0814,7293.0
2022-05-10 15:00:00,89.83,89.96,89.71,89.73,16129.0,77.0814,77.1929,76.9784,76.9956,16129.0
2022-05-10 15:05:00,89.71,89.96,89.53,89.53,12839.0,76.9784,77.1929,76.824,76.824,12839.0
2022-05-10 15:10:00,89.52,89.61,89.37,89.58,16759.0,76.8154,76.8926,76.6867,76.8669,16759.0
2022-05-10 15:15:00,89.61,89.72,89.28,89.61,12151.0,76.8926,76.987,76.6095,76.8926,12151.0
2022-05-10 15:20:00,89.59,89.62,89.24,89.32,14894.0,76.8755,76.9012,76.5751,76.6438,14894.0
2022-05-10 15:25:00,89.36,89.42,89.23,89.31,14950.0,76.6781,76.7296,76.5665,76.6352,14950.0
2022-05-10 15:30:00,89.29,89.31,89.1,89.27,24514.0,76.618,76.6352,76.455,76.6009,24514.0
2022-05-10 15:35:00,89.25,89.26,88.76,88.82,49365.0,76.5837,76.5923,76.1632,76.2147,49365.0
2022-05-10 15:40:00,88.8,89.01,88.67,88.85,20572.0,76.1976,76.3778,76.086,76.2405,20572.0
2022-05-10 15:45:00,88.83,89.08,88.64,88.81,44325.0,76.2233,76.4378,76.0603,76.2062,44325.0
2022-05-10 15:50:00,88.82,88.88,88.55,88.87,86628.0,76.2147,76.2662,75.9831,76.2576,86628.0
2022-05-10 15:55:00,88.86,88.89,88.67,88.76,155263.0,76.2491,76.2748,76.086,76.1632,155263.0
2022-05-11 09:30:00,88.98,89.97,88.74,88.74,37982.0,76.352,77.2015,76.1461,76.1461,37982.0
2022-05-11 09:35:00,88.53,88.63,88.01,88.39,7268.0,75.9659,76.0517,75.5197,75.8458,7268.0
2022-05-11 09:40:00,88.36,88.37,87.99,88.19,18943.0,75.82,75.8286,75.5025,75.6741,18943.0
2022-05-11 09:45:00,88.19,88.87,88.14,88.72,11372.0,75.6741,76.2576,75.6312,76.1289,11372.0
2022-05-11 09:50:00,88.66,89.18,88.66,89.0,36606.0,76.0774,76.5236,76.0774,76.3692,36606.0
2022-05-11 09:55:00,88.9,88.9,88.6,88.64,7037.0,76.2834,76.2834,76.026,76.0603,7037.0
2022-05-11 10:00:00,88.78,88.78,88.12,88.27,17335.0,76.1804,76.1804,75.6141,75.7428,17335.0
2022-05-11 10:05:00,88.28,88.65,88.03,88.23,29606.0,75.7514,76.0689,75.5369,75.7085,29606.0
2022-05-11 10:10:00,88.17,88.23,87.78,88.11,24241.0,75.657,75.7085,75.3223,75.6055,24241.0
2022-05-11 10:15:00,88.11,88.34,87.96,88.27,22243.0,75.6055,75.8029,75.4768,75.7428,22243.0
2022-05-11 10:20:00,88.31,88.6,88.05,88.44,39211.0,75.7771,76.026,75.554,75.8887,39211.0
2022-05-11 10:25:00,88.39,88.55,88.14,88.39,16136.0,75.8458,75.9831,75.6312,75.8458,16136.0
2022-05-11 10:30:00,88.41,88.53,88.01,88.2,19753.0,75.8629,75.9659,75.5197,75.6827,19753.0
2022-05-11 10:35:00,88.24,88.35,87.9,88.1,27592.0,75.717,75.8114,75.4253,75.5969,27592.0
2022-05-11 10:40:00,87.98,88.64,87.97,88.56,29875.0,75.4939,76.0603,75.4854,75.9916,29875.0
2022-05-11 10:45:00,88.53,88.67,88.04,88.1,24854.0,75.9659,76.086,75.5454,75.5969,24854.0
2022-05-11 10:50:00,88.04,88.05,87.36,87.5,19742.0,75.5454,75.554,74.9619,75.0821,19742.0
2022-05-11 10:55:00,87.47,87.55,87.1,87.39,16154.0,75.0563,75.125,74.7388,74.9877,16154.0
2022-05-11 11:00:00,87.41,87.54,86.75,87.09,37735.0,75.0048,75.1164,74.4385,74.7303,37735.0
2022-05-11 11:05:00,87.13,87.19,86.86,87.0,12053.0,74.7646,74.8161,74.5329,74.653,12053.0
2022-05-11 11:10:00,87.0,87.05,86.78,86.88,17318.0,74.653,74.6959,74.4642,74.5501,17318.0
2022-05-11 11:15:00,86.84,86.92,85.81,85.95,41744.0,74.5157,74.5844,73.6319,73.752,41744.0
2022-05-11 11:20:00,85.98,86.32,85.97,86.26,70913.0,73.7778,74.0695,73.7692,74.018,70913.0
2022-05-11 11:25:00,86.28,86.52,86.02,86.31,42264.0,74.0352,74.2411,73.8121,74.061,42264.0
2022-05-11 11:30:00,86.34,86.63,86.2,86.41,27829.0,74.0867,74.3355,73.9666,74.1468,27829.0
2022-05-11 11:35:00,86.44,86.81,86.29,86.58,20436.0,74.1725,74.49,74.0438,74.2926,20436.0
2022-05-11 11:40:00,86.53,86.65,86.45,86.45,10732.0,74.2497,74.3527,74.1811,74.1811,10732.0
2022-05-11 11:45:00,86.48,86.55,86.39,86.5,18500.0,74.2068,74.2669,74.1296,74.224,18500.0
2022-05-11 11:50:00,86.52,86.52,86.03,86.04,13429.0,74.2411,74.2411,73.8207,73.8293,13429.0
2022-05-11 11:55:00,86.06,86.09,85.78,86.03,27790.0,73.8464,73.8722,73.6062,73.8207,27790.0
2022-05-11 12:00:00,86.09,86.12,85.88,86.02,14183.0,73.8722,73.8979,73.692,73.8121,14183.0
2022-05-11 12:05:00,86.06,86.19,85.84,85.97,13622.0,73.8464,73.958,73.6577,73.7692,13622.0
2022-05-11 12:10:00,85.99,85.99,85.55,85.65,16810.0,73.7864,73.7864,73.4088,73.4946,16810.0
2022-05-11 12:15:00,85.61,85.85,85.58,85.61,12966.0,73.4603,73.6662,73.4346,73.4603,12966.0
2022-05-11 12:20:00,85.58,85.78,85.46,85.7,10948.0,73.4346,73.6062,73.3316,73.5375,10948.0
2022-05-11 12:25:00,85.66,85.74,84.85,84.97,43302.0,73.5032,73.5718,72.8082,72.9111,43302.0
2022-05-11 12:30:00,84.95,85.12,84.81,84.87,17202.0,72.894,73.0398,72.7738,72.8253,17202.0
2022-05-11 12:35:00,84.83,85.05,84.82,84.84,14345.0,72.791,72.9798,72.7824,72.7996,14345.0
2022-05-11 12:40:00,84.87,85.09,84.58,84.59,17311.0,72.8253,73.0141,72.5765,72.5851,17311.0
2022-05-11 12:45:00,84.55,84.69,84.25,84.65,36076.0,72.5507,72.6709,72.2933,72.6365,36076.0
2022-05-11 12:50:00,84.62,84.65,84.17,84.19,17779.0,72.6108,72.6365,72.2247,72.2418,17779.0
2022-05-11 12:55:00,84.19,84.37,84.12,84.37,13476.0,72.2418,72.3963,72.1818,72.3963,13476.0
2022-05-11 13:00:00,84.31,84.42,84.21,84.28,21312.0,72.3448,72.4392,72.259,72.319,21312.0
2022-05-11 13:05:00,84.32,84.32,83.97,84.18,53637.0,72.3534,72.3534,72.053,72.2332,53637.0
2022-05-11 13:10:00,84.19,84.28,84.06,84.08,10858.0,72.2418,72.319,72.1303,72.1474,10858.0
2022-05-11 13:15:00,84.09,84.2,84.04,84.13,9582.0,72.156,72.2504,72.1131,72.1903,9582.0
2022-05-11 13:20:00,84.18,84.32,84.04,84.31,16074.0,72.2332,72.3534,72.1131,72.3448,16074.0
2022-05-11 13:25:00,84.23,84.43,83.91,83.91,27481.0,72.2761,72.4478,72.0016,72.0016,27481.0
2022-05-11 13:30:00,83.9,84.07,83.71,83.87,15148.0,71.993,72.1389,71.8299,71.9672,15148.0
2022-05-11 13:35:00,83.78,83.89,83.54,83.56,13507.0,71.89,71.9844,71.6841,71.7012,13507.0
2022-05-11 13:40:00,83.54,83.79,83.48,83.79,13384.0,71.6841,71.8986,71.6326,71.8986,13384.0
2022-05-11 13:45:00,83.67,83.78,83.57,83.78,21255.0,71.7956,71.89,71.7098,71.89,21255.0
2022-05-11 13:50:00,83.81,84.06,83.71,83.73,9328.0,71.9157,72.1303,71.8299,71.8471,9328.0
2022-05-11 13:55:00,83.8,83.86,83.56,83.67,18218.0,71.9072,71.9587,71.7012,71.7956,18218.0
2022-05-11 14:00:00,83.66,84.08,83.62,84.08,17533.0,71.787,72.1474,71.7527,72.1474,17533.0
2022-05-11 14:05:00,84.09,84.1,83.86,83.92,8787.0,72.156,72.1646,71.9587,72.0101,8787.0
2022-05-11 14:10:00,83.86,83.99,83.75,83.88,16340.0,71.9587,72.0702,71.8643,71.9758,16340.0
2022-05-11 14:15:00,83.89,84.14,83.76,84.03,19029.0,71.9844,72.1989,71.8728,72.1045,19029.0
2022-05-11 14:20:00,83.93,84.5,83.7,84.5,21993.0,72.0187,72.5078,71.8214,72.5078,21993.0
2022-05-11 14:25:00,84.5,84.75,84.1,84.18,22905.0,72.5078,72.7223,72.1646,72.2332,22905.0
2022-05-11 14:30:00,84.21,84.64,84.01,84.54,13096.0,72.259,72.628,72.0874,72.5421,13096.0
2022-05-11 14:35:00,84.55,84.62,84.28,84.32,16540.0,72.5507,72.6108,72.319,72.3534,16540.0
2022-05-11 14:40:00,84.32,84.57,84.19,84.55,11210.0,72.3534,72.5679,72.2418,72.5507,11210.0
2022-05-11 14:45:00,84.56,84.64,84.22,84.26,9818.0,72.5593,72.628,72.2676,72.3019,9818.0
2022-05-11 14:50:00,84.32,84.33,83.96,84.04,16286.0,72.3534,72.362,72.0445,72.1131,16286.0
2022-05-11 14:55:00,84.04,84.12,83.94,84.02,8274.0,72.1131,72.1818,72.0273,72.0959,8274.0
2022-05-11 15:00:00,83.99,84.14,83.9,83.94,14334.0,72.0702,72.1989,71.993,72.0273,14334.0
2022-05-11 15:05:00,84.02,84.38,84.01,84.34,32650.0,72.0959,72.4049,72.0874,72.3705,32650.0
2022-05-11 15:10:00,84.38,84.51,84.29,84.45,106816.0,72.4049,72.5164,72.3276,72.4649,106816.0
2022-05-11 15:15:00,84.44,84.45,84.06,84.37,56256.0,72.4563,72.4649,72.1303,72.3963,56256.0
2022-05-11 15:20:00,84.26,84.4,84.17,84.23,18621.0,72.3019,72.422,72.2247,72.2761,18621.0
2022-05-11 15:25:00,84.25,84.56,84.21,84.35,22780.0,72.2933,72.5593,72.259,72.3791,22780.0
2022-05-11 15:30:00,84.34,84.42,84.2,84.25,22074.0,72.3705,72.4392,72.2504,72.2933,22074.0
2022-05-11 15:35:00,84.24,84.35,83.98,84.08,40772.0,72.2847,72.3791,72.0616,72.1474,40772.0
2022-05-11 15:40:00,84.09,84.17,83.88,83.91,25898.0,72.156,72.2247,71.9758,72.0016,25898.0
2022-05-11 15:45:00,83.93,83.93,83.52,83.54,40051.0,72.0187,72.0187,71.6669,71.6841,40051.0
2022-05-11 15:50:00,83.52,83.76,83.38,83.73,91107.0,71.6669,71.8728,71.5468,71.8471,91107.0
2022-05-11 15:55:00,83.71,83.83,83.64,83.79,173016.0,71.8299,71.9329,71.7699,71.8986,173016.0
2022-05-12 09:30:00,83.89,84.88,83.89,84.18,42265.0,71.9844,72.8339,71.9844,72.2332,42265.0
2022-05-12 09:35:00,84.34,84.93,84.17,84.9,32480.0,72.3705,72.8768,72.2247,72.8511,32480.0
2022-05-12 09:40:00,84.81,85.66,84.5,85.5,21285.0,72.7738,73.5032,72.5078,73.3659,21285.0
2022-05-12 09:45:00,85.39,85.52,85.12,85.47,36601.0,73.2715,73.3831,73.0398,73.3402,36601.0
2022-05-12 09:50:00,85.48,86.26,85.47,86.11,49311.0,73.3487,74.018,73.3402,73.8893,49311.0
2022-05-12 09:55:00,86.17,86.17,85.65,85.99,24747.0,73.9408,73.9408,73.4946,73.7864,24747.0
2022-05-12 10:00:00,86.04,86.52,85.96,86.26,57521.0,73.8293,74.2411,73.7606,74.018,57521.0
2022-05-12 10:05:00,86.3,87.59,86.3,87.51,32323.0,74.0524,75.1593,74.0524,75.0906,32323.0
2022-05-12 10:10:00,87.51,88.34,87.28,88.03,59390.0,75.0906,75.8029,74.8933,75.5369,59390.0
2022-05-12 10:15:00,88.06,88.06,87.14,87.21,26541.0,75.5626,75.5626,74.7732,74.8332,26541.0
2022-05-12 10:20:00,87.16,87.95,86.98,87.82,103543.0,74.7903,75.4682,74.6359,75.3567,103543.0
2022-05-12 10:25:00,87.78,88.18,87.77,88.04,44960.0,75.3223,75.6656,75.3137,75.5454,44960.0
2022-05-12 10:30:00,88.06,88.11,86.96,87.94,38978.0,75.5626,75.6055,74.6187,75.4596,38978.0
2022-05-12 10:35:00,87.92,88.39,87.35,88.39,35407.0,75.4425,75.8458,74.9534,75.8458,35407.0
2022-05-12 10:40:00,88.36,88.38,87.35,87.43,40505.0,75.82,75.8372,74.9534,75.022,40505.0
2022-05-12 10:45:00,87.4,88.31,87.27,88.3,36221.0,74.9963,75.7771,74.8847,75.7685,36221.0
2022-05-12 10:50:00,88.33,88.65,88.11,88.17,40283.0,75.7943,76.0689,75.6055,75.657,40283.0
2022-05-12 10:55:00,88.14,88.64,88.14,88.4,9122.0,75.6312,76.0603,75.6312,75.8543,9122.0
2022-05-12 11:00:00,88.42,88.88,88.41,88.86,10338.0,75.8715,76.2662,75.8629,76.2491,10338.0
2022-05-12 11:05:00,88.9,89.27,88.78,89.27,35460.0,76.2834,76.6009,76.1804,76.6009,35460.0
2022-05-12 11:10:00,89.33,89.58,88.69,88.81,15265.0,76.6524,76.8669,76.1032,76.2062,15265.0
2022-05-12 11:15:00,88.76,88.89,88.42,88.44,10044.0,76.1632,76.2748,75.8715,75.8887,10044.0
2022-05-12 11:20:00,88.49,88.59,88.27,88.33,10929.0,75.9316,76.0174,75.7428,75.7943,10929.0
2022-05-12 11:25:00,88.31,88.79,88.31,88.72,25851.0,75.7771,76.189,75.7771,76.1289,25851.0
2022-05-12 11:30:00,88.69,88.86,88.35,88.63,45134.0,76.1032,76.2491,75.8114,76.0517,45134.0
2022-05-12 11:35:00,88.67,88.99,88.6,88.92,37942.0,76.086,76.3606,76.026,76.3005,37942.0
2022-05-12 11:40:00,88.85,88.86,88.54,88.65,21724.0,76.2405,76.2491,75.9745,76.0689,21724.0
2022-05-12 11:45:00,88.71,88.71,88.19,88.23,81454.0,76.1203,76.1203,75.6741,75.7085,81454.0
2022-05-12 11:50:00,88.2,88.27,87.62,87.84,59136.0,75.6827,75.7428,75.185,75.3738,59136.0
2022-05-12 11:55:00,87.84,87.96,87.23,87.31,20247.0,75.3738,75.4768,74.8504,74.919,20247.0
2022-05-12 12:00:00,87.38,87.47,86.94,87.4,42230.0,74.9791,75.0563,74.6015,74.9963,42230.0
2022-05-12 12:05:00,87.42,87.67,87.29,87.61,5176.0,75.0134,75.2279,74.9019,75.1765,5176.0
2022-05-12 12:10:00,87.5,87.65,87.39,87.52,3484.0,75.0821,75.2108,74.9877,75.0992,3484.0
2022-05-12 12:15:00,87.49,87.6,87.24,87.55,8418.0,75.0735,75.1679,74.859,75.125,8418.0
2022-05-12 12:20:00,87.41,87.76,87.41,87.74,5708.0,75.0048,75.3052,75.0048,75.288,5708.0
2022-05-12 12:25:00,87.67,87.83,87.54,87.56,13884.0,75.2279,75.3652,75.1164,75.1336,13884.0
2022-05-12 12:30:00,87.6,88.19,87.6,88.08,11311.0,75.1679,75.6741,75.1679,75.5798,11311.0
2022-05-12 12:35:00,88.17,88.18,87.87,87.92,5480.0,75.657,75.6656,75.3996,75.4425,5480.0
2022-05-12 12:40:00,87.9,88.22,87.74,88.22,5439.0,75.4253,75.6999,75.288,75.6999,5439.0
2022-05-12 12:45:00,88.28,88.36,88.19,88.24,5252.0,75.7514,75.82,75.6741,75.717,5252.0
2022-05-12 12:50:00,88.21,88.42,88.17,88.32,7010.0,75.6913,75.8715,75.657,75.7857,7010.0
2022-05-12 12:55:00,88.3,88.41,87.79,87.8,15949.0,75.7685,75.8629,75.3309,75.3395,15949.0
2022-05-12 13:00:00,87.75,87.97,87.45,87.48,14480.0,75.2966,75.4854,75.0392,75.0649,14480.0
2022-05-12 13:05:00,87.5,87.5,87.18,87.22,27606.0,75.0821,75.0821,74.8075,74.8418,27606.0
2022-05-12 13:10:00,87.23,87.46,87.0,87.05,15934.0,74.8504,75.0477,74.653,74.6959,15934.0
2022-05-12 13:15:00,87.03,87.34,86.94,87.2,8618.0,74.6788,74.9448,74.6015,74.8246,8618.0
2022-05-12 13:20:00,87.22,87.46,87.14,87.18,6723.0,74.8418,75.0477,74.7732,74.8075,6723.0
2022-05-12 13:25:00,87.13,87.18,86.94,87.13,9607.0,74.7646,74.8075,74.6015,74.7646,9607.0
2022-05-12 13:30:00,87.06,87.21,86.71,86.82,10147.0,74.7045,74.8332,74.4042,74.4986,10147.0
2022-05-12 13:35:00,86.84,86.88,86.53,86.54,11292.0,74.5157,74.5501,74.2497,74.2583,11292.0
2022-05-12 13:40:00,86.53,86.56,86.36,86.56,9959.0,74.2497,74.2755,74.1039,74.2755,9959.0
2022-05-12 13:45:00,86.53,86.56,86.26,86.3,15887.0,74.2497,74.2755,74.018,74.0524,15887.0
2022-05-12 13:50:00,86.3,86.56,86.26,86.38,34092.0,74.0524,74.2755,74.018,74.121,34092.0
2022-05-12 13:55:00,86.4,86.45,86.17,86.22,11344.0,74.1382,74.1811,73.9408,73.9837,11344.0
2022-05-12 14:00:00,86.15,86.45,86.14,86.42,9277.0,73.9237,74.1811,73.9151,74.1553,9277.0
2022-05-12 14:05:00,86.37,86.37,85.9,85.9,70390.0,74.1124,74.1124,73.7091,73.7091,70390.0
2022-05-12 14:10:00,85.88,86.08,85.83,86.03,17472.0,73.692,73.8636,73.6491,73.8207,17472.0
2022-05-12 14:15:00,86.09,86.24,86.01,86.24,7424.0,73.8722,74.0009,73.8035,74.0009,7424.0
2022-05-12 14:20:00,86.28,86.4,85.94,86.0,11626.0,74.0352,74.1382,73.7435,73.7949,11626.0
2022-05-12 14:25:00,86.01,86.14,85.92,86.1,8004.0,73.8035,73.9151,73.7263,73.8808,8004.0
2022-05-12 14:30:00,86.11,86.36,85.87,86.08,24931.0,73.8893,74.1039,73.6834,73.8636,24931.0
2022-05-12 14:35:00,86.08,86.26,86.07,86.15,7432.0,73.8636,74.018,73.855,73.9237,7432.0
2022-05-12 14:40:00,86.17,86.18,85.71,85.95,46347.0,73.9408,73.9494,73.5461,73.752,46347.0
2022-05-12 14:45:00,85.95,86.12,85.95,86.0,13126.0,73.752,73.8979,73.752,73.7949,13126.0
2022-05-12 14:50:00,85.99,86.21,85.9,86.04,7555.0,73.7864,73.9751,73.7091,73.8293,7555.0
2022-05-12 14:55:00,86.04,86.07,85.96,86.02,15408.0,73.8293,73.855,73.7606,73.8121,15408.0
2022-05-12 15:00:00,86.02,86.44,85.96,86.41,15049.0,73.8121,74.1725,73.7606,74.1468,15049.0
2022-05-12 15:05:00,86.42,86.49,86.22,86.28,8888.0,74.1553,74.2154,73.9837,74.0352,8888.0
2022-05-12 15:10:00,86.28,86.28,85.99,86.14,13900.0,74.0352,74.0352,73.7864,73.9151,13900.0
2022-05-12 15:15:00,86.16,86.67,86.16,86.66,14667.0,73.9322,74.3699,73.9322,74.3613,14667.0
2022-05-12 15:20:00,86.61,87.15,86.55,87.11,24830.0,74.3184,74.7817,74.2669,74.7474,24830.0
2022-05-12 15:25:00,87.1,87.51,86.94,86.97,26274.0,74.7388,75.0906,74.6015,74.6273,26274.0
2022-05-12 15:30:00,86.97,87.35,86.96,87.16,24446.0,74.6273,74.9534,74.6187,74.7903,24446.0
2022-05-12 15:35:00,87.16,87.34,86.98,87.27,30969.0,74.7903,74.9448,74.6359,74.8847,30969.0
2022-05-12 15:40:00,87.28,87.46,86.94,87.02,42339.0,74.8933,75.0477,74.6015,74.6702,42339.0
2022-05-12 15:45:00,87.0,87.22,86.9,86.91,42749.0,74.653,74.8418,74.5672,74.5758,42749.0
2022-05-12 15:50:00,86.86,87.31,86.82,86.91,78611.0,74.5329,74.919,74.4986,74.5758,78611.0
2022-05-12 15:55:00,86.83,87.41,86.83,87.37,100837.0,74.5072,75.0048,74.5072,74.9705,100837.0
2022-05-13 09:30:00,87.08,87.88,86.73,86.83,90084.0,74.7217,75.4081,74.4213,74.5072,90084.0
2022-05-13 09:35:00,86.72,87.0,85.88,86.1,48380.0,74.4128,74.653,73.692,73.8808,48380.0
2022-05-13 09:40:00,85.88,87.43,85.84,87.34,48400.0,73.692,75.022,73.6577,74.9448,48400.0
2022-05-13 09:45:00,87.3,87.5,87.13,87.3,16009.0,74.9105,75.0821,74.7646,74.9105,16009.0
2022-05-13 09:50:00,87.26,87.32,86.73,87.32,24500.0,74.8761,74.9276,74.4213,74.9276,24500.0
2022-05-13 09:55:00,87.37,87.96,87.22,87.86,17666.0,74.9705,75.4768,74.8418,75.391,17666.0
2022-05-13 10:00:00,88.02,88.32,87.26,87.43,31252.0,75.5283,75.7857,74.8761,75.022,31252.0
2022-05-13 10:05:00,87.53,88.23,87.52,88.17,18132.0,75.1078,75.7085,75.0992,75.657,18132.0
2022-05-13 10:10:00,88.2,88.21,87.37,87.44,11877.0,75.6827,75.6913,74.9705,75.0306,11877.0
2022-05-13 10:15:00,87.39,87.57,87.06,87.57,14133.0,74.9877,75.1421,74.7045,75.1421,14133.0
2022-05-13 10:20:00,87.59,87.92,87.57,87.71,13144.0,75.1593,75.4425,75.1421,75.2623,13144.0
2022-05-13 10:25:00,87.69,88.06,87.66,87.78,13699.0,75.2451,75.5626,75.2194,75.3223,13699.0
2022-05-13 10:30:00,87.8,88.02,87.77,87.81,13341.0,75.3395,75.5283,75.3137,75.3481,13341.0
2022-05-13 10:35:00,87.78,87.99,87.53,87.95,13363.0,75.3223,75.5025,75.1078,75.4682,13363.0
2022-05-13 10:40:00,87.95,88.03,87.78,87.84,15236.0,75.4682,75.5369,75.3223,75.3738,15236.0
2022-05-13 10:45:00,87.86,87.88,87.27,87.81,39101.0,75.391,75.4081,74.8847,75.3481,39101.0
2022-05-13 10:50:00,87.79,87.81,87.29,87.6,11117.0,75.3309,75.3481,74.9019,75.1679,11117.0
2022-05-13 10:55:00,87.66,87.78,87.47,87.6,6896.0,75.2194,75.3223,75.0563,75.1679,6896.0
2022-05-13 11:00:00,87.59,87.71,87.47,87.55,10506.0,75.1593,75.2623,75.0563,75.125,10506.0
2022-05-13 11:05:00,87.53,88.04,87.53,88.01,7196.0,75.1078,75.5454,75.1078,75.5197,7196.0
2022-05-13 11:10:00,88.01,88.06,87.89,88.01,8151.0,75.5197,75.5626,75.4167,75.5197,8151.0
2022-05-13 11:15:00,87.98,87.99,87.75,87.77,9521.0,75.4939,75.5025,75.2966,75.3137,9521.0
2022-05-13 11:20:00,87.83,88.13,87.82,88.04,11859.0,75.3652,75.6227,75.3567,75.5454,11859.0
2022-05-13 11:25:00,88.08,88.08,87.92,87.92,10501.0,75.5798,75.5798,75.4425,75.4425,10501.0
2022-05-13 11:30:00,87.9,87.98,87.64,87.73,18240.0,75.4253,75.4939,75.2022,75.2794,18240.0
2022-05-13 11:35:00,87.75,87.75,87.58,87.69,13860.0,75.2966,75.2966,75.1507,75.2451,13860.0
2022-05-13 11:40:00,87.69,87.69,87.02,87.27,11278.0,75.2451,75.2451,74.6702,74.8847,11278.0
2022-05-13 11:45:00,87.24,87.24,86.98,87.02,22429.0,74.859,74.859,74.6359,74.6702,22429.0
2022-05-13 11:50:00,87.04,87.33,87.03,87.28,10256.0,74.6874,74.9362,74.6788,74.8933,10256.0
2022-05-13 11:55:00,87.28,87.56,87.23,87.46,10366.0,74.8933,75.1336,74.8504,75.0477,10366.0
2022-05-13 12:00:00,87.5,87.62,87.31,87.31,6983.0,75.0821,75.185,74.919,74.919,6983.0
2022-05-13 12:05:00,87.34,87.61,87.28,87.55,34032.0,74.9448,75.1765,74.8933,75.125,34032.0
2022-05-13 12:10:00,87.6,87.83,87.6,87.8,6358.0,75.1679,75.3652,75.1679,75.3395,6358.0
2022-05-13 12:15:00,87.75,87.8,87.53,87.63,4963.0,75.2966,75.3395,75.1078,75.1936,4963.0
2022-05-13 12:20:00,87.64,87.66,87.37,87.45,7093.0,75.2022,75.2194,74.9705,75.0392,7093.0
2022-05-13 12:25:00,87.46,87.46,87.11,87.19,12485.0,75.0477,75.0477,74.7474,74.8161,12485.0
2022-05-13 12:30:00,87.27,87.43,87.13,87.13,26209.0,74.8847,75.022,74.7646,74.7646,26209.0
2022-05-13 12:35:00,87.16,87.28,87.13,87.28,11045.0,74.7903,74.8933,74.7646,74.8933,11045.0
2022-05-13 12:40:00,87.32,87.42,87.17,87.18,8877.0,74.9276,75.0134,74.7989,74.8075,8877.0
2022-05-13 12:45:00,87.14,87.14,86.95,87.01,10076.0,74.7732,74.7732,74.6101,74.6616,10076.0
2022-05-13 12:50:00,87.0,87.0,86.64,86.69,26036.0,74.653,74.653,74.3441,74.387,26036.0
2022-05-13 12:55:00,86.67,87.03,86.67,86.93,9826.0,74.3699,74.6788,74.3699,74.593,9826.0
2022-05-13 13:00:00,86.94,87.08,86.73,86.89,23401.0,74.6015,74.7217,74.4213,74.5586,23401.0
2022-05-13 13:05:00,86.89,86.95,86.78,86.82,5730.0,74.5586,74.6101,74.4642,74.4986,5730.0
2022-05-13 13:10:00,86.83,86.87,86.7,86.85,16075.0,74.5072,74.5415,74.3956,74.5243,16075.0
2022-05-13 13:15:00,86.84,86.86,86.73,86.73,5895.0,74.5157,74.5329,74.4213,74.4213,5895.0
2022-05-13 13:20:00,86.79,86.82,86.57,86.7,9967.0,74.4728,74.4986,74.2841,74.3956,9967.0
2022-05-13 13:25:00,86.7,86.74,86.57,86.6,15640.0,74.3956,74.4299,74.2841,74.3098,15640.0
2022-05-13 13:30:00,86.62,86.63,86.42,86.45,8155.0,74.327,74.3355,74.1553,74.1811,8155.0
2022-05-13 13:35:00,86.43,86.51,86.0,86.0,21193.0,74.1639,74.2326,73.7949,73.7949,21193.0
2022-05-13 13:40:00,86.04,86.24,86.01,86.14,29018.0,73.8293,74.0009,73.8035,73.9151,29018.0
2022-05-13 13:45:00,86.1,86.11,85.98,86.02,15439.0,73.8808,73.8893,73.7778,73.8121,15439.0
2022-05-13 13:50:00,86.02,86.03,85.78,85.93,20530.0,73.8121,73.8207,73.6062,73.7349,20530.0
2022-05-13 13:55:00,85.87,85.87,85.51,85.57,16609.0,73.6834,73.6834,73.3745,73.426,16609.0
2022-05-13 14:00:00,85.54,85.55,85.15,85.17,35903.0,73.4002,73.4088,73.0656,73.0827,35903.0
2022-05-13 14:05:00,85.15,85.6,85.13,85.47,23928.0,73.0656,73.4517,73.0484,73.3402,23928.0
2022-05-13 14:10:00,85.44,85.7,85.42,85.43,17410.0,73.3144,73.5375,73.2973,73.3058,17410.0
2022-05-13 14:15:00,85.38,85.57,85.31,85.57,7785.0,73.2629,73.426,73.2029,73.426,7785.0
2022-05-13 14:20:00,85.59,85.59,85.09,85.12,12616.0,73.4431,73.4431,73.0141,73.0398,12616.0
2022-05-13 14:25:00,85.12,85.32,85.1,85.28,17931.0,73.0398,73.2115,73.0227,73.1771,17931.0
2022-05-13 14:30:00,85.33,85.82,85.32,85.73,9624.0,73.22,73.6405,73.2115,73.5633,9624.0
2022-05-13 14:35:00,85.71,85.71,85.16,85.27,41277.0,73.5461,73.5461,73.0742,73.1685,41277.0
2022-05-13 14:40:00,85.29,85.5,85.26,85.27,33391.0,73.1857,73.3659,73.16,73.1685,33391.0
2022-05-13 14:45:00,85.24,85.43,85.22,85.39,19192.0,73.1428,73.3058,73.1256,73.2715,19192.0
2022-05-13 14:50:00,85.37,85.47,85.21,85.44,53423.0,73.2544,73.3402,73.1171,73.3144,53423.0
2022-05-13 14:55:00,85.49,85.73,85.33,85.59,43894.0,73.3573,73.5633,73.22,73.4431,43894.0
2022-05-13 15:00:00,85.62,85.75,85.58,85.67,10277.0,73.4689,73.5804,73.4346,73.5118,10277.0
2022-05-13 15:05:00,85.66,85.74,85.46,85.57,21592.0,73.5032,73.5718,73.3316,73.426,21592.0
2022-05-13 15:10:00,85.59,85.84,85.51,85.83,21673.0,73.4431,73.6577,73.3745,73.6491,21673.0
2022-05-13 15:15:00,85.83,85.93,85.69,85.8,26243.0,73.6491,73.7349,73.5289,73.6233,26243.0
2022-05-13 15:20:00,85.8,86.07,85.75,86.07,24989.0,73.6233,73.855,73.5804,73.855,24989.0
2022-05-13 15:25:00,86.08,86.14,85.88,86.14,38056.0,73.8636,73.9151,73.692,73.9151,38056.0
2022-05-13 15:30:00,86.15,86.22,85.84,85.86,30110.0,73.9237,73.9837,73.6577,73.6748,30110.0
2022-05-13 15:35:00,85.85,86.11,85.79,86.04,65596.0,73.6662,73.8893,73.6147,73.8293,65596.0
2022-05-13 15:40:00,86.04,86.36,86.04,86.36,29965.0,73.8293,74.1039,73.8293,74.1039,29965.0
2022-05-13 15:45:00,86.38,86.56,86.19,86.49,122466.0,74.121,74.2755,73.958,74.2154,122466.0
2022-05-13 15:50:00,86.47,86.58,86.32,86.53,124921.0,74.1982,74.2926,74.0695,74.2497,124921.0
2022-05-13 15:55:00,86.51,86.53,86.24,86.37,158376.0,74.2326,74.2497,74.0009,74.1124,158376.0
2022-05-16 09:30:00,85.7,85.97,83.93,84.41,97421.0,73.5375,73.7692,72.0187,72.4306,97421.0
2022-05-16 09:35:00,84.35,84.36,83.24,84.24,43985.0,72.3791,72.3877,71.4266,72.2847,43985.0
2022-05-16 09:40:00,84.19,84.25,82.7,82.82,39418.0,72.2418,72.2933,70.9633,71.0662,39418.0
2022-05-16 09:45:00,82.71,82.99,82.01,82.56,85239.0,70.9719,71.2121,70.3712,70.8431,85239.0
2022-05-16 09:50:00,82.53,83.95,82.49,83.71,52159.0,70.8174,72.0359,70.7831,71.8299,52159.0
2022-05-16 09:55:00,83.83,84.59,83.69,84.31,56859.0,71.9329,72.5851,71.8128,72.3448,56859.0
2022-05-16 10:00:00,84.41,84.98,84.25,84.73,77703.0,72.4306,72.9197,72.2933,72.7052,77703.0
2022-05-16 10:05:00,84.77,85.52,84.65,85.25,68051.0,72.7395,73.3831,72.6365,73.1514,68051.0
2022-05-16 10:10:00,85.3,85.93,85.15,85.56,69914.0,73.1943,73.7349,73.0656,73.4174,69914.0
2022-05-16 10:15:00,85.56,86.21,85.56,85.98,54537.0,73.4174,73.9751,73.4174,73.7778,54537.0
2022-05-16 10:20:00,86.01,86.24,85.89,86.21,33363.0,73.8035,74.0009,73.7006,73.9751,33363.0
2022-05-16 10:25:00,86.24,86.4,85.67,86.14,24857.0,74.0009,74.1382,73.5118,73.9151,24857.0
2022-05-16 10:30:00,86.09,86.37,85.7,85.72,16765.0,73.8722,74.1124,73.5375,73.5547,16765.0
2022-05-16 10:35:00,85.62,86.07,85.61,86.03,14954.0,73.4689,73.855,73.4603,73.8207,14954.0
2022-05-16 10:40:00,85.99,86.0,85.28,85.75,17625.0,73.7864,73.7949,73.1771,73.5804,17625.0
2022-05-16 10:45:00,85.73,85.8,85.26,85.26,9769.0,73.5633,73.6233,73.16,73.16,9769.0
2022-05-16 10:50:00,85.26,85.29,85.02,85.08,10694.0,73.16,73.1857,72.954,73.0055,10694.0
2022-05-16 10:55:00,85.06,85.18,84.95,85.1,24099.0,72.9884,73.0913,72.894,73.0227,24099.0
2022-05-16 11:00:00,85.05,85.16,84.72,84.8,11788.0,72.9798,73.0742,72.6966,72.7652,11788.0
2022-05-16 11:05:00,84.76,85.02,84.42,85.02,12473.0,72.7309,72.954,72.4392,72.954,12473.0
2022-05-16 11:10:00,84.94,85.07,84.79,84.98,11994.0,72.8854,72.9969,72.7567,72.9197,11994.0
2022-05-16 11:15:00,84.93,85.38,84.92,85.32,20179.0,72.8768,73.2629,72.8682,73.2115,20179.0
2022-05-16 11:20:00,85.27,85.27,84.87,85.01,12775.0,73.1685,73.1685,72.8253,72.9454,12775.0
2022-05-16 11:25:00,84.93,85.27,84.93,84.99,17757.0,72.8768,73.1685,72.8768,72.9283,17757.0
2022-05-16 11:30:00,84.94,85.23,84.9,85.23,18907.0,72.8854,73.1342,72.8511,73.1342,18907.0
2022-05-16 11:35:00,85.29,85.29,84.87,85.09,32884.0,73.1857,73.1857,72.8253,73.0141,32884.0
2022-05-16 11:40:00,85.11,85.23,84.88,85.18,9716.0,73.0313,73.1342,72.8339,73.0913,9716.0
2022-05-16 11:45:00,85.2,85.29,85.08,85.1,11034.0,73.1085,73.1857,73.0055,73.0227,11034.0
2022-05-16 11:50:00,85.13,85.28,85.0,85.2,12989.0,73.0484,73.1771,72.9369,73.1085,12989.0
2022-05-16 11:55:00,85.26,85.32,85.15,85.31,12214.0,73.16,73.2115,73.0656,73.2029,12214.0
2022-05-16 12:00:00,85.35,85.58,85.27,85.48,12490.0,73.2372,73.4346,73.1685,73.3487,12490.0
2022-05-16 12:05:00,85.42,85.43,85.24,85.24,11353.0,73.2973,73.3058,73.1428,73.1428,11353.0
2022-05-16 12:10:00,85.23,85.26,85.04,85.04,8894.0,73.1342,73.16,72.9712,72.9712,8894.0
2022-05-16 12:15:00,85.05,85.09,84.89,84.97,8388.0,72.9798,73.0141,72.8425,72.9111,8388.0
2022-05-16 12:20:00,85.01,85.03,84.9,84.99,11300.0,72.9454,72.9626,72.8511,72.9283,11300.0
2022-05-16 12:25:00,85.02,85.04,84.71,84.78,11210.0,72.954,72.9712,72.688,72.7481,11210.0
2022-05-16 12:30:00,84.78,84.98,84.66,84.98,9833.0,72.7481,72.9197,72.6451,72.9197,9833.0
2022-05-16 12:35:00,84.99,85.24,84.83,84.86,13562.0,72.9283,73.1428,72.791,72.8167,13562.0
2022-05-16 12:40:00,84.9,85.04,84.8,84.89,14986.0,72.8511,72.9712,72.7652,72.8425,14986.0
2022-05-16 12:45:00,84.86,85.11,84.83,85.11,8176.0,72.8167,73.0313,72.791,73.0313,8176.0
2022-05-16 12:50:00,85.13,85.15,84.89,84.89,4564.0,73.0484,73.0656,72.8425,72.8425,4564.0
2022-05-16 12:55:00,84.87,84.9,84.72,84.76,6676.0,72.8253,72.8511,72.6966,72.7309,6676.0
2022-05-16 13:00:00,84.73,84.74,84.61,84.66,7972.0,72.7052,72.7138,72.6022,72.6451,7972.0
2022-05-16 13:05:00,84.65,84.92,84.63,84.92,8920.0,72.6365,72.8682,72.6194,72.8682,8920.0
2022-05-16 13:10:00,84.93,85.09,84.84,85.01,12564.0,72.8768,73.0141,72.7996,72.9454,12564.0
2022-05-16 13:15:00,84.97,85.07,84.68,84.71,13592.0,72.9111,72.9969,72.6623,72.688,13592.0
2022-05-16 13:20:00,84.72,85.34,84.72,85.33,45419.0,72.6966,73.2286,72.6966,73.22,45419.0
2022-05-16 13:25:00,85.34,85.69,85.33,85.5,25338.0,73.2286,73.5289,73.22,73.3659,25338.0
2022-05-16 13:30:00,85.5,85.52,85.39,85.41,14139.0,73.3659,73.3831,73.2715,73.2887,14139.0
2022-05-16 13:35:00,85.38,85.52,85.29,85.37,9042.0,73.2629,73.3831,73.1857,73.2544,9042.0
2022-05-16 13:40:00,85.38,85.46,85.09,85.09,10310.0,73.2629,73.3316,73.0141,73.0141,10310.0
2022-05-16 13:45:00,85.05,85.11,84.9,85.04,13330.0,72.9798,73.0313,72.8511,72.9712,13330.0
2022-05-16 13:50:00,85.04,85.38,85.03,85.24,7996.0,72.9712,73.2629,72.9626,73.1428,7996.0
2022-05-16 13:55:00,85.29,85.38,85.25,85.33,8766.0,73.1857,73.2629,73.1514,73.22,8766.0
2022-05-16 14:00:00,85.34,85.42,85.17,85.41,7716.0,73.2286,73.2973,73.0827,73.2887,7716.0
2022-05-16 14:05:00,85.44,85.75,85.44,85.75,17085.0,73.3144,73.5804,73.3144,73.5804,17085.0
2022-05-16 14:10:00,85.72,85.75,85.56,85.66,20373.0,73.5547,73.5804,73.4174,73.5032,20373.0
2022-05-16 14:15:00,85.65,85.9,85.64,85.89,21246.0,73.4946,73.7091,73.486,73.7006,21246.0
2022-05-16 14:20:00,85.92,86.26,85.9,86.16,21763.0,73.7263,74.018,73.7091,73.9322,21763.0
2022-05-16 14:25:00,86.17,86.45,86.09,86.26,26994.0,73.9408,74.1811,73.8722,74.018,26994.0
2022-05-16 14:30:00,86.26,86.38,86.2,86.34,13699.0,74.018,74.121,73.9666,74.0867,13699.0
2022-05-16 14:35:00,86.35,86.42,86.23,86.37,16674.0,74.0953,74.1553,73.9923,74.1124,16674.0
2022-05-16 14:40:00,86.38,86.45,86.08,86.08,20779.0,74.121,74.1811,73.8636,73.8636,20779.0
2022-05-16 14:45:00,86.09,86.45,86.07,86.24,35555.0,73.8722,74.1811,73.855,74.0009,35555.0
2022-05-16 14:50:00,86.23,86.38,86.14,86.32,23596.0,73.9923,74.121,73.9151,74.0695,23596.0
2022-05-16 14:55:00,86.31,86.42,86.12,86.15,19418.0,74.061,74.1553,73.8979,73.9237,19418.0
2022-05-16 15:00:00,86.13,86.25,86.06,86.12,23365.0,73.9065,74.0095,73.8464,73.8979,23365.0
2022-05-16 15:05:00,86.12,86.2,85.82,85.82,22540.0,73.8979,73.9666,73.6405,73.6405,22540.0
2022-05-16 15:10:00,85.76,85.81,85.56,85.6,17562.0,73.589,73.6319,73.4174,73.4517,17562.0
2022-05-16 15:15:00,85.59,85.68,85.36,85.47,31667.0,73.4431,73.5204,73.2458,73.3402,31667.0
2022-05-16 15:20:00,85.45,85.65,85.45,85.61,27546.0,73.323,73.4946,73.323,73.4603,27546.0
2022-05-16 15:25:00,85.59,85.61,85.42,85.45,24101.0,73.4431,73.4603,73.2973,73.323,24101.0
2022-05-16 15:30:00,85.42,85.57,85.3,85.31,26531.0,73.2973,73.426,73.1943,73.2029,26531.0
2022-05-16 15:35:00,85.35,85.35,84.99,85.06,24311.0,73.2372,73.2372,72.9283,72.9884,24311.0
2022-05-16 15:40:00,85.08,85.1,84.91,84.98,29607.0,73.0055,73.0227,72.8596,72.9197,29607.0
2022-05-16 15:45:00,84.97,85.05,84.88,84.89,38593.0,72.9111,72.9798,72.8339,72.8425,38593.0
2022-05-16 15:50:00,84.91,85.18,84.91,85.02,69963.0,72.8596,73.0913,72.8596,72.954,69963.0
2022-05-16 15:55:00,85.04,85.1,84.76,84.78,133102.0,72.9712,73.0227,72.7309,72.7481,133102.0
2022-05-17 09:30:00,86.0,86.82,85.45,86.82,58854.0,73.7949,74.4986,73.323,74.4986,58854.0
2022-05-17 09:35:00,86.75,86.75,85.75,86.0,65166.0,74.4385,74.4385,73.5804,73.7949,65166.0
2022-05-17 09:40:00,86.0,86.0,85.45,85.52,28452.0,73.7949,73.7949,73.323,73.3831,28452.0
2022-05-17 09:45:00,85.48,85.55,84.4,84.4,32737.0,73.3487,73.4088,72.422,72.422,32737.0
2022-05-17 09:50:00,84.37,84.68,84.12,84.2,38246.0,72.3963,72.6623,72.1818,72.2504,38246.0
2022-05-17 09:55:00,84.15,84.52,83.99,84.44,35597.0,72.2075,72.525,72.0702,72.4563,35597.0
2022-05-17 10:00:00,84.43,84.69,84.02,84.02,53447.0,72.4478,72.6709,72.0959,72.0959,53447.0
2022-05-17 10:05:00,84.03,84.29,84.0,84.0,37745.0,72.1045,72.3276,72.0788,72.0788,37745.0
2022-05-17 10:10:00,84.0,84.0,83.21,83.22,50553.0,72.0788,72.0788,71.4009,71.4095,50553.0
2022-05-17 10:15:00,83.26,83.64,83.01,83.28,50564.0,71.4438,71.7699,71.2293,71.461,50564.0
2022-05-17 10:20:00,83.23,83.69,83.01,83.08,30518.0,71.4181,71.8128,71.2293,71.2894,30518.0
2022-05-17 10:25:00,83.1,83.11,82.63,82.77,44329.0,71.3065,71.3151,70.9032,71.0233,44329.0
2022-05-17 10:30:00,82.74,83.12,82.7,82.88,29047.0,70.9976,71.3237,70.9633,71.1177,29047.0
2022-05-17 10:35:00,82.92,82.93,82.4,82.5,32690.0,71.1521,71.1606,70.7059,70.7917,32690.0
2022-05-17 10:40:00,82.45,82.45,81.9,82.04,44356.0,70.7488,70.7488,70.2768,70.3969,44356.0
2022-05-17 10:45:00,82.03,82.13,81.83,81.85,48469.0,70.3884,70.4742,70.2167,70.2339,48469.0
2022-05-17 10:50:00,81.88,82.16,81.79,81.88,54020.0,70.2597,70.4999,70.1824,70.2597,54020.0
2022-05-17 10:55:00,81.85,82.47,81.82,82.19,71758.0,70.2339,70.7659,70.2082,70.5257,71758.0
2022-05-17 11:00:00,82.19,82.42,81.96,82.33,73280.0,70.5257,70.723,70.3283,70.6458,73280.0
2022-05-17 11:05:00,82.33,82.56,82.08,82.27,42659.0,70.6458,70.8431,70.4313,70.5943,42659.0
2022-05-17 11:10:00,82.26,82.38,81.93,82.28,42051.0,70.5857,70.6887,70.3026,70.6029,42051.0
2022-05-17 11:15:00,82.27,82.81,82.17,82.75,45402.0,70.5943,71.0577,70.5085,71.0062,45402.0
2022-05-17 11:20:00,82.73,82.73,82.3,82.48,54123.0,70.989,70.989,70.62,70.7745,54123.0
2022-05-17 11:25:00,82.5,82.75,82.41,82.53,61434.0,70.7917,71.0062,70.7144,70.8174,61434.0
2022-05-17 11:30:00,82.58,83.04,82.55,82.88,33922.0,70.8603,71.255,70.8346,71.1177,33922.0
2022-05-17 11:35:00,82.88,83.09,82.71,83.01,26041.0,71.1177,71.2979,70.9719,71.2293,26041.0
2022-05-17 11:40:00,83.04,83.12,82.88,83.05,25633.0,71.255,71.3237,71.1177,71.2636,25633.0
2022-05-17 11:45:00,83.03,83.12,82.94,82.95,29761.0,71.2464,71.3237,71.1692,71.1778,29761.0
2022-05-17 11:50:00,82.95,83.29,82.95,83.23,51711.0,71.1778,71.4695,71.1778,71.4181,51711.0
2022-05-17 11:55:00,83.21,83.45,83.17,83.32,31995.0,71.4009,71.6068,71.3666,71.4953,31995.0
2022-05-17 12:00:00,83.32,83.42,83.15,83.4,12107.0,71.4953,71.5811,71.3494,71.5639,12107.0
2022-05-17 12:05:00,83.38,83.4,83.04,83.16,16447.0,71.5468,71.5639,71.255,71.358,16447.0
2022-05-17 12:10:00,83.16,83.25,82.95,83.18,20447.0,71.358,71.4352,71.1778,71.3752,20447.0
2022-05-17 12:15:00,83.22,83.54,83.18,83.42,20204.0,71.4095,71.6841,71.3752,71.5811,20204.0
2022-05-17 12:20:00,83.39,83.44,83.28,83.37,12704.0,71.5554,71.5983,71.461,71.5382,12704.0
2022-05-17 12:25:00,83.38,83.57,83.33,83.51,14137.0,71.5468,71.7098,71.5039,71.6583,14137.0
2022-05-17 12:30:00,83.5,83.52,83.29,83.3,12587.0,71.6497,71.6669,71.4695,71.4781,12587.0
2022-05-17 12:35:00,83.34,83.44,83.29,83.37,26259.0,71.5125,71.5983,71.4695,71.5382,26259.0
2022-05-17 12:40:00,83.38,83.39,83.11,83.21,25645.0,71.5468,71.5554,71.3151,71.4009,25645.0
2022-05-17 12:45:00,83.25,83.53,83.22,83.47,61080.0,71.4352,71.6755,71.4095,71.624,61080.0
2022-05-17 12:50:00,83.48,83.48,83.3,83.36,9322.0,71.6326,71.6326,71.4781,71.5296,9322.0
2022-05-17 12:55:00,83.37,83.6,83.28,83.34,15243.0,71.5382,71.7356,71.461,71.5125,15243.0
2022-05-17 13:00:00,83.34,83.41,83.19,83.26,9874.0,71.5125,71.5725,71.3837,71.4438,9874.0
2022-05-17 13:05:00,83.31,83.5,83.23,83.42,9090.0,71.4867,71.6497,71.4181,71.5811,9090.0
2022-05-17 13:10:00,83.41,83.62,83.37,83.62,12853.0,71.5725,71.7527,71.5382,71.7527,12853.0
2022-05-17 13:15:00,83.63,83.96,83.61,83.83,13701.0,71.7613,72.0445,71.7441,71.9329,13701.0
2022-05-17 13:20:00,83.79,83.89,83.77,83.88,11328.0,71.8986,71.9844,71.8814,71.9758,11328.0
2022-05-17 13:25:00,83.85,83.96,83.78,83.78,24706.0,71.9501,72.0445,71.89,71.89,24706.0
2022-05-17 13:30:00,83.8,84.05,83.78,84.02,17934.0,71.9072,72.1217,71.89,72.0959,17934.0
2022-05-17 13:35:00,84.02,84.19,84.02,84.02,15695.0,72.0959,72.2418,72.0959,72.0959,15695.0
2022-05-17 13:40:00,84.02,84.31,84.01,84.25,18093.0,72.0959,72.3448,72.0874,72.2933,18093.0
2022-05-17 13:45:00,84.25,84.32,84.21,84.26,21805.0,72.2933,72.3534,72.259,72.3019,21805.0
2022-05-17 13:50:00,84.26,84.52,84.22,84.48,15898.0,72.3019,72.525,72.2676,72.4907,15898.0
2022-05-17 13:55:00,84.49,84.56,84.27,84.28,13129.0,72.4992,72.5593,72.3105,72.319,13129.0
2022-05-17 14:00:00,84.3,84.33,84.18,84.26,17743.0,72.3362,72.362,72.2332,72.3019,17743.0
2022-05-17 14:05:00,84.26,84.46,84.21,84.45,18726.0,72.3019,72.4735,72.259,72.4649,18726.0
2022-05-17 14:10:00,84.43,84.43,83.68,83.91,56289.0,72.4478,72.4478,71.8042,72.0016,56289.0
2022-05-17 14:15:00,83.87,84.13,83.75,83.98,19733.0,71.9672,72.1903,71.8643,72.0616,19733.0
2022-05-17 14:20:00,83.89,83.93,83.65,83.83,10577.0,71.9844,72.0187,71.7785,71.9329,10577.0
2022-05-17 14:25:00,83.81,84.12,83.75,83.99,24834.0,71.9157,72.1818,71.8643,72.0702,24834.0
2022-05-17 14:30:00,83.96,84.07,83.71,83.72,8002.0,72.0445,72.1389,71.8299,71.8385,8002.0
2022-05-17 14:35:00,83.67,84.0,83.59,84.0,15555.0,71.7956,72.0788,71.727,72.0788,15555.0
2022-05-17 14:40:00,84.03,84.26,83.92,83.95,15801.0,72.1045,72.3019,72.0101,72.0359,15801.0
2022-05-17 14:45:00,83.97,84.24,83.93,84.22,11570.0,72.053,72.2847,72.0187,72.2676,11570.0
2022-05-17 14:50:00,84.19,84.22,84.06,84.13,23617.0,72.2418,72.2676,72.1303,72.1903,23617.0
2022-05-17 14:55:00,84.18,84.54,84.11,84.46,27854.0,72.2332,72.5421,72.1732,72.4735,27854.0
2022-05-17 15:00:00,84.45,84.7,84.44,84.68,22705.0,72.4649,72.6794,72.4563,72.6623,22705.0
2022-05-17 15:05:00,84.66,84.83,84.55,84.72,25685.0,72.6451,72.791,72.5507,72.6966,25685.0
2022-05-17 15:10:00,84.75,84.76,84.56,84.7,13460.0,72.7223,72.7309,72.5593,72.6794,13460.0
2022-05-17 15:15:00,84.69,84.78,84.6,84.6,14968.0,72.6709,72.7481,72.5936,72.5936,14968.0
2022-05-17 15:20:00,84.61,84.65,84.55,84.64,49129.0,72.6022,72.6365,72.5507,72.628,49129.0
2022-05-17 15:25:00,84.65,84.65,84.49,84.5,30784.0,72.6365,72.6365,72.4992,72.5078,30784.0
2022-05-17 15:30:00,84.5,84.68,84.47,84.61,78939.0,72.5078,72.6623,72.4821,72.6022,78939.0
2022-05-17 15:35:00,84.64,84.67,84.53,84.56,31518.0,72.628,72.6537,72.5336,72.5593,31518.0
2022-05-17 15:40:00,84.58,84.86,84.52,84.73,22919.0,72.5765,72.8167,72.525,72.7052,22919.0
2022-05-17 15:45:00,84.73,84.73,84.36,84.41,37385.0,72.7052,72.7052,72.3877,72.4306,37385.0
2022-05-17 15:50:00,84.41,84.59,84.31,84.41,61202.0,72.4306,72.5851,72.3448,72.4306,61202.0
2022-05-17 15:55:00,84.4,84.89,84.14,84.5,537091.0,72.422,72.8425,72.1989,72.5078,537091.0
2022-05-18 09:30:00,78.74,79.14,75.37,75.38,505474.0,67.5653,67.9085,64.6735,64.6821,505474.0
2022-05-18 09:35:00,75.37,75.88,74.83,75.83,383729.0,64.6735,65.1112,64.2102,65.0683,383729.0
2022-05-18 09:40:00,75.79,76.05,75.26,75.55,295524.0,65.0339,65.257,64.5792,64.828,295524.0
2022-05-18 09:45:00,75.59,76.48,75.43,76.0,177473.0,64.8623,65.626,64.725,65.2141,177473.0
2022-05-18 09:50:00,76.01,77.19,75.95,77.19,139234.0,65.2227,66.2353,65.1712,66.2353,139234.0
2022-05-18 09:55:00,77.16,77.33,76.84,77.23,157821.0,66.2095,66.3554,65.9349,66.2696,157821.0
2022-05-18 10:00:00,77.23,79.57,77.2,79.5,366089.0,66.2696,68.2775,66.2438,68.2174,366089.0
2022-05-18 10:05:00,79.53,79.57,78.56,78.77,208557.0,68.2432,68.2775,67.4108,67.591,208557.0
2022-05-18 10:10:00,78.72,78.88,77.62,77.89,82938.0,67.5481,67.6854,66.6042,66.8359,82938.0
2022-05-18 10:15:00,77.89,78.39,77.71,78.27,67496.0,66.8359,67.265,66.6815,67.162,67496.0
2022-05-18 10:20:00,78.25,78.75,78.22,78.61,66254.0,67.1448,67.5739,67.1191,67.4537,66254.0
2022-05-18 10:25:00,78.58,78.87,78.33,78.33,71707.0,67.428,67.6768,67.2135,67.2135,71707.0
2022-05-18 10:30:00,78.33,78.75,78.01,78.04,85090.0,67.2135,67.5739,66.9389,66.9646,85090.0
2022-05-18 10:35:00,78.01,78.01,77.57,77.91,62502.0,66.9389,66.9389,66.5613,66.8531,62502.0
2022-05-18 10:40:00,77.92,77.99,77.62,77.73,41504.0,66.8617,66.9217,66.6042,66.6986,41504.0
2022-05-18 10:45:00,77.74,78.14,77.68,77.87,38405.0,66.7072,67.0504,66.6557,66.8187,38405.0
2022-05-18 10:50:00,77.87,77.98,77.61,77.85,60252.0,66.8187,66.9131,66.5956,66.8016,60252.0
2022-05-18 10:55:00,77.84,78.86,77.77,78.79,67610.0,66.793,67.6682,66.7329,67.6082,67610.0
2022-05-18 11:00:00,78.79,78.79,77.88,77.89,84564.0,67.6082,67.6082,66.8273,66.8359,84564.0
2022-05-18 11:05:00,77.88,77.88,77.28,77.38,66001.0,66.8273,66.8273,66.3125,66.3983,66001.0
2022-05-18 11:10:00,77.35,77.38,77.28,77.3,27260.0,66.3725,66.3983,66.3125,66.3296,27260.0
2022-05-18 11:15:00,77.29,77.34,76.26,76.31,83393.0,66.3211,66.364,65.4372,65.4801,83393.0
2022-05-18 11:20:00,76.27,76.35,75.91,76.08,93336.0,65.4458,65.5145,65.1369,65.2828,93336.0
2022-05-18 11:25:00,76.06,76.63,76.05,76.41,54486.0,65.2656,65.7547,65.257,65.566,54486.0
2022-05-18 11:30:00,76.43,76.6,76.01,76.6,74835.0,65.5831,65.729,65.2227,65.729,74835.0
2022-05-18 11:35:00,76.59,77.31,76.4,77.18,68047.0,65.7204,66.3382,65.5574,66.2267,68047.0
2022-05-18 11:40:00,77.17,77.17,76.71,76.84,54252.0,66.2181,66.2181,65.8234,65.9349,54252.0
2022-05-18 11:45:00,76.88,77.16,76.73,77.14,46443.0,65.9692,66.2095,65.8405,66.1924,46443.0
2022-05-18 11:50:00,77.16,77.21,76.73,76.73,55625.0,66.2095,66.2524,65.8405,65.8405,55625.0
2022-05-18 11:55:00,76.75,77.18,76.74,77.0,66143.0,65.8577,66.2267,65.8491,66.0722,66143.0
2022-05-18 12:00:00,77.01,77.16,76.46,76.62,79474.0,66.0808,66.2095,65.6089,65.7461,79474.0
2022-05-18 12:05:00,76.59,76.69,76.2,76.3,26071.0,65.7204,65.8062,65.3858,65.4716,26071.0
2022-05-18 12:10:00,76.3,76.36,76.02,76.22,26422.0,65.4716,65.523,65.2313,65.4029,26422.0
2022-05-18 12:15:00,76.22,76.52,76.16,76.31,31633.0,65.4029,65.6603,65.3514,65.4801,31633.0
2022-05-18 12:20:00,76.33,76.36,75.88,75.96,98117.0,65.4973,65.523,65.1112,65.1798,98117.0
2022-05-18 12:25:00,75.97,76.15,75.75,76.06,70389.0,65.1884,65.3429,64.9996,65.2656,70389.0
2022-05-18 12:30:00,76.08,76.24,75.92,76.15,27640.0,65.2828,65.4201,65.1455,65.3429,27640.0
2022-05-18 12:35:00,76.19,76.2,75.95,76.11,33059.0,65.3772,65.3858,65.1712,65.3085,33059.0
2022-05-18 12:40:00,76.14,76.19,75.85,76.09,37627.0,65.3343,65.3772,65.0854,65.2914,37627.0
2022-05-18 12:45:00,76.05,76.53,75.98,76.46,30142.0,65.257,65.6689,65.197,65.6089,30142.0
2022-05-18 12:50:00,76.47,76.64,76.21,76.3,67655.0,65.6174,65.7633,65.3943,65.4716,67655.0
2022-05-18 12:55:00,76.27,76.3,76.01,76.04,21717.0,65.4458,65.4716,65.2227,65.2485,21717.0
2022-05-18 13:00:00,76.04,76.17,75.95,75.95,23941.0,65.2485,65.36,65.1712,65.1712,23941.0
2022-05-18 13:05:00,75.96,75.96,75.58,75.58,40506.0,65.1798,65.1798,64.8537,64.8537,40506.0
2022-05-18 13:10:00,75.57,75.6,75.32,75.42,43268.0,64.8452,64.8709,64.6306,64.7165,43268.0
2022-05-18 13:15:00,75.39,75.5,75.0,75.06,93205.0,64.6907,64.7851,64.3561,64.4075,93205.0
2022-05-18 13:20:00,75.06,75.25,75.06,75.2,46674.0,64.4075,64.5706,64.4075,64.5277,46674.0
2022-05-18 13:25:00,75.19,75.19,75.0,75.01,47203.0,64.5191,64.5191,64.3561,64.3646,47203.0
2022-05-18 13:30:00,75.01,75.14,74.89,75.04,78508.0,64.3646,64.4762,64.2617,64.3904,78508.0
2022-05-18 13:35:00,75.04,75.1,74.75,75.05,57151.0,64.3904,64.4419,64.1415,64.399,57151.0
2022-05-18 13:40:00,75.09,75.17,74.78,74.84,27847.0,64.4333,64.5019,64.1673,64.2188,27847.0
2022-05-18 13:45:00,74.83,74.93,74.75,74.89,58257.0,64.2102,64.296,64.1415,64.2617,58257.0
2022-05-18 13:50:00,74.89,75.06,74.85,74.97,40374.0,64.2617,64.4075,64.2273,64.3303,40374.0
2022-05-18 13:55:00,74.97,74.99,74.63,74.76,42489.0,64.3303,64.3475,64.0386,64.1501,42489.0
2022-05-18 14:00:00,74.77,74.78,74.45,74.52,39443.0,64.1587,64.1673,63.8841,63.9442,39443.0
2022-05-18 14:05:00,74.52,74.57,74.11,74.23,32140.0,63.9442,63.9871,63.5924,63.6953,32140.0
2022-05-18 14:10:00,74.28,74.41,74.05,74.27,38040.0,63.7382,63.8498,63.5409,63.7297,38040.0
2022-05-18 14:15:00,74.29,74.52,74.19,74.52,49934.0,63.7468,63.9442,63.661,63.9442,49934.0
2022-05-18 14:20:00,74.5,74.74,74.43,74.61,57902.0,63.927,64.133,63.867,64.0214,57902.0
2022-05-18 14:25:00,74.63,75.15,74.55,75.15,43666.0,64.0386,64.4848,63.9699,64.4848,43666.0
2022-05-18 14:30:00,75.16,75.16,74.73,74.75,40982.0,64.4934,64.4934,64.1244,64.1415,40982.0
2022-05-18 14:35:00,74.73,74.76,74.39,74.68,38065.0,64.1244,64.1501,63.8326,64.0815,38065.0
2022-05-18 14:40:00,74.66,74.91,74.55,74.63,26220.0,64.0643,64.2788,63.9699,64.0386,26220.0
2022-05-18 14:45:00,74.64,74.99,74.56,74.99,35151.0,64.0471,64.3475,63.9785,64.3475,35151.0
2022-05-18 14:50:00,74.97,75.27,74.7,74.73,44825.0,64.3303,64.5877,64.0986,64.1244,44825.0
2022-05-18 14:55:00,74.75,74.91,74.7,74.87,36331.0,64.1415,64.2788,64.0986,64.2445,36331.0
2022-05-18 15:00:00,74.85,75.19,74.61,74.65,42485.0,64.2273,64.5191,64.0214,64.0557,42485.0
2022-05-18 15:05:00,74.61,74.9,74.58,74.7,66438.0,64.0214,64.2702,63.9957,64.0986,66438.0
2022-05-18 15:10:00,74.7,74.83,74.5,74.5,60048.0,64.0986,64.2102,63.927,63.927,60048.0
2022-05-18 15:15:00,74.51,74.84,74.48,74.59,64675.0,63.9356,64.2188,63.9099,64.0042,64675.0
2022-05-18 15:20:00,74.61,74.77,74.39,74.47,81087.0,64.0214,64.1587,63.8326,63.9013,81087.0
2022-05-18 15:25:00,74.47,74.59,74.24,74.59,61963.0,63.9013,64.0042,63.7039,64.0042,61963.0
2022-05-18 15:30:00,74.59,74.79,74.38,74.77,66682.0,64.0042,64.1759,63.824,64.1587,66682.0
2022-05-18 15:35:00,74.77,75.44,74.72,75.38,136999.0,64.1587,64.7336,64.1158,64.6821,136999.0
2022-05-18 15:40:00,75.39,75.5,75.02,75.02,150796.0,64.6907,64.7851,64.3732,64.3732,150796.0
2022-05-18 15:45:00,75.05,75.14,74.8,74.95,139183.0,64.399,64.4762,64.1844,64.3132,139183.0
2022-05-18 15:50:00,74.95,75.17,74.94,74.98,208255.0,64.3132,64.5019,64.3046,64.3389,208255.0
2022-05-18 15:55:00,74.98,75.67,74.97,75.62,360217.0,64.3389,64.931,64.3303,64.8881,360217.0
2022-05-19 09:30:00,73.99,74.36,73.56,74.01,204951.0,63.4894,63.8069,63.1204,63.5066,204951.0
2022-05-19 09:35:00,74.03,74.37,73.44,73.96,113671.0,63.5237,63.8155,63.0175,63.4637,113671.0
2022-05-19 09:40:00,73.93,74.28,73.42,73.55,89521.0,63.4379,63.7382,63.0003,63.1118,89521.0
2022-05-19 09:45:00,73.55,73.85,72.6,72.63,86073.0,63.1118,63.3693,62.2967,62.3224,86073.0
2022-05-19 09:50:00,72.63,73.44,72.36,73.1,83837.0,62.3224,63.0175,62.0907,62.7257,83837.0
2022-05-19 09:55:00,73.09,73.35,72.98,73.35,44362.0,62.7171,62.9402,62.6227,62.9402,44362.0
2022-05-19 10:00:00,73.34,75.23,73.3,74.84,162443.0,62.9316,64.5534,62.8973,64.2188,162443.0
2022-05-19 10:05:00,74.86,74.95,74.32,74.86,61770.0,64.2359,64.3132,63.7726,64.2359,61770.0
2022-05-19 10:10:00,74.86,75.16,74.77,74.8,68670.0,64.2359,64.4934,64.1587,64.1844,68670.0
2022-05-19 10:15:00,74.81,75.12,74.79,74.85,37690.0,64.193,64.459,64.1759,64.2273,37690.0
2022-05-19 10:20:00,74.87,75.09,74.74,74.87,29300.0,64.2445,64.4333,64.133,64.2445,29300.0
2022-05-19 10:25:00,74.87,75.38,74.86,75.05,42393.0,64.2445,64.6821,64.2359,64.399,42393.0
2022-05-19 10:30:00,75.08,75.33,74.88,75.33,36643.0,64.4247,64.6392,64.2531,64.6392,36643.0
2022-05-19 10:35:00,75.32,75.59,74.38,74.44,55944.0,64.6306,64.8623,63.824,63.8755,55944.0
2022-05-19 10:40:00,74.43,74.63,74.34,74.59,25440.0,63.867,64.0386,63.7897,64.0042,25440.0
2022-05-19 10:45:00,74.57,74.9,74.57,74.62,23505.0,63.9871,64.2702,63.9871,64.03,23505.0
2022-05-19 10:50:00,74.6,74.75,74.51,74.72,16653.0,64.0128,64.1415,63.9356,64.1158,16653.0
2022-05-19 10:55:00,74.7,74.89,74.47,74.87,38768.0,64.0986,64.2617,63.9013,64.2445,38768.0
2022-05-19 11:00:00,74.96,75.01,74.64,74.69,17284.0,64.3217,64.3646,64.0471,64.0901,17284.0
2022-05-19 11:05:00,74.71,74.71,74.33,74.67,12618.0,64.1072,64.1072,63.7811,64.0729,12618.0
2022-05-19 11:10:00,74.69,75.06,74.69,74.7,13368.0,64.0901,64.4075,64.0901,64.0986,13368.0
2022-05-19 11:15:00,74.73,74.78,74.52,74.73,11093.0,64.1244,64.1673,63.9442,64.1244,11093.0
2022-05-19 11:20:00,74.7,74.91,74.58,74.9,14392.0,64.0986,64.2788,63.9957,64.2702,14392.0
2022-05-19 11:25:00,74.87,74.98,74.83,74.94,14658.0,64.2445,64.3389,64.2102,64.3046,14658.0
2022-05-19 11:30:00,74.96,75.52,74.96,75.43,19163.0,64.3217,64.8023,64.3217,64.725,19163.0
2022-05-19 11:35:00,75.44,75.7,75.4,75.67,19968.0,64.7336,64.9567,64.6993,64.931,19968.0
2022-05-19 11:40:00,75.7,76.0,75.6,75.95,40615.0,64.9567,65.2141,64.8709,65.1712,40615.0
2022-05-19 11:45:00,75.95,76.42,75.89,76.31,73898.0,65.1712,65.5745,65.1197,65.4801,73898.0
2022-05-19 11:50:00,76.31,76.31,76.0,76.0,56175.0,65.4801,65.4801,65.2141,65.2141,56175.0
2022-05-19 11:55:00,76.01,76.01,75.68,75.84,46126.0,65.2227,65.2227,64.9396,65.0768,46126.0
2022-05-19 12:00:00,75.87,75.87,75.43,75.47,21976.0,65.1026,65.1026,64.725,64.7594,21976.0
2022-05-19 12:05:00,75.44,75.47,75.29,75.33,16111.0,64.7336,64.7594,64.6049,64.6392,16111.0
2022-05-19 12:10:00,75.31,75.38,75.24,75.33,24431.0,64.6221,64.6821,64.562,64.6392,24431.0
2022-05-19 12:15:00,75.34,75.37,75.12,75.15,17754.0,64.6478,64.6735,64.459,64.4848,17754.0
2022-05-19 12:20:00,75.14,75.29,74.96,74.96,19017.0,64.4762,64.6049,64.3217,64.3217,19017.0
2022-05-19 12:25:00,75.0,75.39,75.0,75.29,12138.0,64.3561,64.6907,64.3561,64.6049,12138.0
2022-05-19 12:30:00,75.28,75.33,75.16,75.17,13906.0,64.5963,64.6392,64.4934,64.5019,13906.0
2022-05-19 12:35:00,75.15,75.15,74.91,74.92,7080.0,64.4848,64.4848,64.2788,64.2874,7080.0
2022-05-19 12:40:00,74.93,74.96,74.76,74.82,23664.0,64.296,64.3217,64.1501,64.2016,23664.0
2022-05-19 12:45:00,74.81,74.81,74.59,74.62,16657.0,64.193,64.193,64.0042,64.03,16657.0
2022-05-19 12:50:00,74.63,74.78,74.62,74.68,38911.0,64.0386,64.1673,64.03,64.0815,38911.0
2022-05-19 12:55:00,74.64,74.87,74.59,74.76,24211.0,64.0471,64.2445,64.0042,64.1501,24211.0
2022-05-19 13:00:00,74.74,74.97,74.71,74.88,17663.0,64.133,64.3303,64.1072,64.2531,17663.0
2022-05-19 13:05:00,74.87,75.07,74.79,74.88,24374.0,64.2445,64.4161,64.1759,64.2531,24374.0
2022-05-19 13:10:00,74.87,74.91,74.62,74.9,41026.0,64.2445,64.2788,64.03,64.2702,41026.0
2022-05-19 13:15:00,74.89,75.05,74.84,75.04,24393.0,64.2617,64.399,64.2188,64.3904,24393.0
2022-05-19 13:20:00,75.03,75.26,74.87,75.22,41025.0,64.3818,64.5792,64.2445,64.5448,41025.0
2022-05-19 13:25:00,75.2,75.5,75.15,75.43,53060.0,64.5277,64.7851,64.4848,64.725,53060.0
2022-05-19 13:30:00,75.45,75.62,75.3,75.32,48470.0,64.7422,64.8881,64.6135,64.6306,48470.0
2022-05-19 13:35:00,75.24,75.39,75.07,75.37,40129.0,64.562,64.6907,64.4161,64.6735,40129.0
2022-05-19 13:40:00,75.37,75.38,75.15,75.26,34317.0,64.6735,64.6821,64.4848,64.5792,34317.0
2022-05-19 13:45:00,75.24,75.31,75.03,75.03,35229.0,64.562,64.6221,64.3818,64.3818,35229.0
2022-05-19 13:50:00,75.03,75.47,75.03,75.4,17765.0,64.3818,64.7594,64.3818,64.6993,17765.0
2022-05-19 13:55:00,75.42,75.87,75.42,75.66,28346.0,64.7165,65.1026,64.7165,64.9224,28346.0
2022-05-19 14:00:00,75.65,75.65,75.42,75.48,25073.0,64.9138,64.9138,64.7165,64.7679,25073.0
2022-05-19 14:05:00,75.47,75.51,75.29,75.38,13100.0,64.7594,64.7937,64.6049,64.6821,13100.0
2022-05-19 14:10:00,75.43,75.56,75.33,75.36,18741.0,64.725,64.8366,64.6392,64.665,18741.0
2022-05-19 14:15:00,75.37,75.49,75.2,75.21,17192.0,64.6735,64.7765,64.5277,64.5363,17192.0
2022-05-19 14:20:00,75.2,75.49,75.15,75.23,27965.0,64.5277,64.7765,64.4848,64.5534,27965.0
2022-05-19 14:25:00,75.24,75.27,75.08,75.15,34998.0,64.562,64.5877,64.4247,64.4848,34998.0
2022-05-19 14:30:00,75.16,75.3,75.08,75.15,20053.0,64.4934,64.6135,64.4247,64.4848,20053.0
2022-05-19 14:35:00,75.16,75.35,75.08,75.22,26371.0,64.4934,64.6564,64.4247,64.5448,26371.0
2022-05-19 14:40:00,75.18,75.19,74.88,74.95,25534.0,64.5105,64.5191,64.2531,64.3132,25534.0
2022-05-19 14:45:00,74.94,75.3,74.92,75.28,34478.0,64.3046,64.6135,64.2874,64.5963,34478.0
2022-05-19 14:50:00,75.29,75.3,75.13,75.17,44981.0,64.6049,64.6135,64.4676,64.5019,44981.0
2022-05-19 14:55:00,75.2,75.29,75.05,75.18,22621.0,64.5277,64.6049,64.399,64.5105,22621.0
2022-05-19 15:00:00,75.18,75.47,75.12,75.39,32266.0,64.5105,64.7594,64.459,64.6907,32266.0
2022-05-19 15:05:00,75.39,75.51,75.19,75.26,42951.0,64.6907,64.7937,64.5191,64.5792,42951.0
2022-05-19 15:10:00,75.25,75.28,75.05,75.17,34373.0,64.5706,64.5963,64.399,64.5019,34373.0
2022-05-19 15:15:00,75.18,75.28,74.96,75.03,45406.0,64.5105,64.5963,64.3217,64.3818,45406.0
2022-05-19 15:20:00,75.02,75.02,74.48,74.49,41528.0,64.3732,64.3732,63.9099,63.9184,41528.0
2022-05-19 15:25:00,74.49,74.54,74.17,74.23,52668.0,63.9184,63.9613,63.6439,63.6953,52668.0
2022-05-19 15:30:00,74.21,74.26,74.01,74.02,79813.0,63.6782,63.7211,63.5066,63.5151,79813.0
2022-05-19 15:35:00,74.02,74.1,73.59,73.6,87956.0,63.5151,63.5838,63.1462,63.1547,87956.0
2022-05-19 15:40:00,73.6,73.68,73.31,73.64,164081.0,63.1547,63.2234,62.9059,63.1891,164081.0
2022-05-19 15:45:00,73.65,73.84,73.3,73.32,138341.0,63.1976,63.3607,62.8973,62.9145,138341.0
2022-05-19 15:50:00,73.32,73.35,72.95,73.17,163444.0,62.9145,62.9402,62.597,62.7858,163444.0
2022-05-19 15:55:00,73.17,73.38,73.13,73.32,223265.0,62.7858,62.966,62.7514,62.9145,223265.0
2022-05-20 09:30:00,74.0,74.07,72.63,73.16,99157.0,63.498,63.558,62.3224,62.7772,99157.0
2022-05-20 09:35:00,73.01,73.46,72.62,73.2,49505.0,62.6485,63.0346,62.3138,62.8115,49505.0
2022-05-20 09:40:00,73.06,73.35,72.93,73.1,33914.0,62.6914,62.9402,62.5798,62.7257,33914.0
2022-05-20 09:45:00,73.14,73.24,72.24,72.35,33709.0,62.76,62.8458,61.9878,62.0821,33709.0
2022-05-20 09:50:00,72.34,72.51,72.0,72.0,28763.0,62.0736,62.2194,61.7818,61.7818,28763.0
2022-05-20 09:55:00,72.0,72.74,71.95,72.65,41402.0,61.7818,62.4168,61.7389,62.3396,41402.0
2022-05-20 10:00:00,72.57,73.05,72.57,72.91,23548.0,62.2709,62.6828,62.2709,62.5627,23548.0
2022-05-20 10:05:00,72.91,72.93,72.0,72.0,33654.0,62.5627,62.5798,61.7818,61.7818,33654.0
2022-05-20 10:10:00,72.03,72.31,71.91,72.15,17482.0,61.8076,62.0478,61.7046,61.9105,17482.0
2022-05-20 10:15:00,72.13,72.25,71.68,71.76,52200.0,61.8934,61.9963,61.5072,61.5759,52200.0
2022-05-20 10:20:00,71.84,71.93,71.45,71.65,23594.0,61.6445,61.7217,61.3099,61.4815,23594.0
2022-05-20 10:25:00,71.69,72.11,71.48,72.04,21201.0,61.5158,61.8762,61.3356,61.8161,21201.0
2022-05-20 10:30:00,72.03,72.03,71.67,71.68,18851.0,61.8076,61.8076,61.4986,61.5072,18851.0
2022-05-20 10:35:00,71.68,72.21,71.55,72.11,19725.0,61.5072,61.962,61.3957,61.8762,19725.0
2022-05-20 10:40:00,72.11,72.12,71.81,71.95,16940.0,61.8762,61.8848,61.6188,61.7389,16940.0
2022-05-20 10:45:00,71.89,71.89,71.44,71.44,13186.0,61.6874,61.6874,61.3013,61.3013,13186.0
2022-05-20 10:50:00,71.44,71.52,71.08,71.14,23753.0,61.3013,61.3699,60.9924,61.0439,23753.0
2022-05-20 10:55:00,71.15,71.18,70.81,70.92,45008.0,61.0524,61.0782,60.7607,60.8551,45008.0
2022-05-20 11:00:00,70.93,71.06,70.81,71.05,33777.0,60.8637,60.9752,60.7607,60.9666,33777.0
2022-05-20 11:05:00,71.03,71.04,70.57,70.62,41518.0,60.9495,60.9581,60.5548,60.5977,41518.0
2022-05-20 11:10:00,70.63,70.67,70.37,70.55,41474.0,60.6062,60.6406,60.3831,60.5376,41474.0
2022-05-20 11:15:00,70.52,70.81,70.39,70.63,31300.0,60.5119,60.7607,60.4003,60.6062,31300.0
2022-05-20 11:20:00,70.63,70.64,70.41,70.42,21743.0,60.6062,60.6148,60.4175,60.426,21743.0
2022-05-20 11:25:00,70.41,70.66,70.4,70.42,33798.0,60.4175,60.632,60.4089,60.426,33798.0
2022-05-20 11:30:00,70.41,70.71,70.39,70.57,33699.0,60.4175,60.6749,60.4003,60.5548,33699.0
2022-05-20 11:35:00,70.6,70.6,69.82,69.97,104208.0,60.5805,60.5805,59.9112,60.0399,104208.0
2022-05-20 11:40:00,69.99,70.17,69.6,69.6,111397.0,60.0571,60.2115,59.7224,59.7224,111397.0
2022-05-20 11:45:00,69.68,70.03,69.68,69.8,68879.0,59.7911,60.0914,59.7911,59.894,68879.0
2022-05-20 11:50:00,69.8,70.03,69.77,70.03,55198.0,59.894,60.0914,59.8683,60.0914,55198.0
2022-05-20 11:55:00,70.0,70.23,69.89,70.22,32257.0,60.0657,60.263,59.9713,60.2544,32257.0
2022-05-20 12:00:00,70.24,70.48,70.14,70.16,36226.0,60.2716,60.4775,60.1858,60.2029,36226.0
2022-05-20 12:05:00,70.16,70.3,69.63,69.63,25173.0,60.2029,60.3231,59.7482,59.7482,25173.0
2022-05-20 12:10:00,69.62,70.27,69.5,70.05,36340.0,59.7396,60.2973,59.6366,60.1086,36340.0
2022-05-20 12:15:00,70.06,70.14,69.81,69.87,28635.0,60.1171,60.1858,59.9026,59.9541,28635.0
2022-05-20 12:20:00,69.86,70.1,69.84,70.1,14879.0,59.9455,60.1515,59.9284,60.1515,14879.0
2022-05-20 12:25:00,70.09,70.09,69.78,70.07,27065.0,60.1429,60.1429,59.8769,60.1257,27065.0
2022-05-20 12:30:00,70.03,70.08,69.67,69.67,17712.0,60.0914,60.1343,59.7825,59.7825,17712.0
2022-05-20 12:35:00,69.67,69.81,69.47,69.58,41228.0,59.7825,59.9026,59.6109,59.7053,41228.0
2022-05-20 12:40:00,69.59,69.66,69.28,69.28,51786.0,59.7138,59.7739,59.4478,59.4478,51786.0
2022-05-20 12:45:00,69.27,69.62,69.25,69.6,34604.0,59.4393,59.7396,59.4221,59.7224,34604.0
2022-05-20 12:50:00,69.59,69.59,69.28,69.34,41520.0,59.7138,59.7138,59.4478,59.4993,41520.0
2022-05-20 12:55:00,69.38,69.48,69.21,69.26,33891.0,59.5336,59.6195,59.3878,59.4307,33891.0
2022-05-20 13:00:00,69.24,69.58,69.17,69.36,24109.0,59.4135,59.7053,59.3534,59.5165,24109.0
2022-05-20 13:05:00,69.34,69.47,69.07,69.17,44848.0,59.4993,59.6109,59.2676,59.3534,44848.0
2022-05-20 13:10:00,69.18,69.46,69.07,69.34,84390.0,59.362,59.6023,59.2676,59.4993,84390.0
2022-05-20 13:15:00,69.35,69.53,69.16,69.2,33971.0,59.5079,59.6624,59.3449,59.3792,33971.0
2022-05-20 13:20:00,69.17,69.46,69.13,69.44,41100.0,59.3534,59.6023,59.3191,59.5851,41100.0
2022-05-20 13:25:00,69.42,69.57,69.37,69.47,21587.0,59.568,59.6967,59.5251,59.6109,21587.0
2022-05-20 13:30:00,69.44,70.03,69.44,70.03,33843.0,59.5851,60.0914,59.5851,60.0914,33843.0
2022-05-20 13:35:00,70.03,70.03,69.78,69.8,34192.0,60.0914,60.0914,59.8769,59.894,34192.0
2022-05-20 13:40:00,69.8,69.98,69.73,69.97,29805.0,59.894,60.0485,59.834,60.0399,29805.0
2022-05-20 13:45:00,69.95,70.24,69.89,70.14,33753.0,60.0227,60.2716,59.9713,60.1858,33753.0
2022-05-20 13:50:00,70.1,70.38,70.03,70.27,33831.0,60.1515,60.3917,60.0914,60.2973,33831.0
2022-05-20 13:55:00,70.28,70.41,70.23,70.28,27597.0,60.3059,60.4175,60.263,60.3059,27597.0
2022-05-20 14:00:00,70.27,70.49,70.22,70.48,21634.0,60.2973,60.4861,60.2544,60.4775,21634.0
2022-05-20 14:05:00,70.49,70.5,70.25,70.39,24396.0,60.4861,60.4947,60.2802,60.4003,24396.0
2022-05-20 14:10:00,70.41,70.59,70.41,70.58,35959.0,60.4175,60.5719,60.4175,60.5633,35959.0
2022-05-20 14:15:00,70.55,70.61,70.2,70.3,28532.0,60.5376,60.5891,60.2373,60.3231,28532.0
2022-05-20 14:20:00,70.3,70.41,70.18,70.41,25359.0,60.3231,60.4175,60.2201,60.4175,25359.0
2022-05-20 14:25:00,70.38,70.43,70.2,70.4,22351.0,60.3917,60.4346,60.2373,60.4089,22351.0
2022-05-20 14:30:00,70.41,70.45,70.07,70.17,30758.0,60.4175,60.4518,60.1257,60.2115,30758.0
2022-05-20 14:35:00,70.16,70.56,70.16,70.43,26146.0,60.2029,60.5462,60.2029,60.4346,26146.0
2022-05-20 14:40:00,70.41,70.93,70.41,70.92,19557.0,60.4175,60.8637,60.4175,60.8551,19557.0
2022-05-20 14:45:00,70.92,71.22,70.9,71.19,42313.0,60.8551,61.1125,60.8379,61.0868,42313.0
2022-05-20 14:50:00,71.22,71.66,71.16,71.61,40557.0,61.1125,61.4901,61.061,61.4472,40557.0
2022-05-20 14:55:00,71.65,71.66,71.2,71.2,26522.0,61.4815,61.4901,61.0954,61.0954,26522.0
2022-05-20 15:00:00,71.17,71.36,71.0,71.06,22659.0,61.0696,61.2326,60.9237,60.9752,22659.0
2022-05-20 15:05:00,71.06,71.13,70.88,70.95,33325.0,60.9752,61.0353,60.8208,60.8808,33325.0
2022-05-20 15:10:00,70.97,71.01,70.88,70.95,26935.0,60.898,60.9323,60.8208,60.8808,26935.0
2022-05-20 15:15:00,70.97,71.24,70.97,71.2,29963.0,60.898,61.1297,60.898,61.0954,29963.0
2022-05-20 15:20:00,71.2,71.55,71.2,71.32,31712.0,61.0954,61.3957,61.0954,61.1983,31712.0
2022-05-20 15:25:00,71.32,71.48,71.26,71.45,24573.0,61.1983,61.3356,61.1468,61.3099,24573.0
2022-05-20 15:30:00,71.45,71.69,71.27,71.63,51012.0,61.3099,61.5158,61.1554,61.4643,51012.0
2022-05-20 15:35:00,71.62,71.98,71.54,71.77,45146.0,61.4557,61.7647,61.3871,61.5845,45146.0
2022-05-20 15:40:00,71.77,72.18,71.74,71.87,46575.0,61.5845,61.9363,61.5587,61.6703,46575.0
2022-05-20 15:45:00,71.88,72.09,71.66,72.06,66194.0,61.6788,61.859,61.4901,61.8333,66194.0
2022-05-20 15:50:00,72.09,72.23,71.93,72.12,115784.0,61.859,61.9792,61.7217,61.8848,115784.0
2022-05-20 15:55:00,72.12,72.45,72.08,72.37,224539.0,61.8848,62.168,61.8505,62.0993,224539.0
2022-05-23 09:30:00,72.36,72.54,70.8,72.44,176440.0,62.0907,62.2452,60.7521,62.1594,176440.0
2022-05-23 09:35:00,72.46,72.9,72.04,72.58,139969.0,62.1765,62.5541,61.8161,62.2795,139969.0
2022-05-23 09:40:00,72.63,73.14,72.24,72.37,129645.0,62.3224,62.76,61.9878,62.0993,129645.0
2022-05-23 09:45:00,72.32,72.44,71.94,72.33,65086.0,62.0564,62.1594,61.7303,62.065,65086.0
2022-05-23 09:50:00,72.27,72.47,71.47,71.49,74009.0,62.0135,62.1851,61.327,61.3442,74009.0
2022-05-23 09:55:00,71.5,71.56,71.13,71.17,142276.0,61.3528,61.4043,61.0353,61.0696,142276.0
2022-05-23 10:00:00,71.21,71.28,70.07,70.29,86577.0,61.1039,61.164,60.1257,60.3145,86577.0
2022-05-23 10:05:00,70.36,70.57,70.21,70.41,53176.0,60.3746,60.5548,60.2459,60.4175,53176.0
2022-05-23 10:10:00,70.42,70.76,70.31,70.37,77838.0,60.426,60.7178,60.3317,60.3831,77838.0
2022-05-23 10:15:00,70.33,70.33,69.67,69.75,105674.0,60.3488,60.3488,59.7825,59.8511,105674.0
2022-05-23 10:20:00,69.75,69.75,69.36,69.56,106342.0,59.8511,59.8511,59.5165,59.6881,106342.0
2022-05-23 10:25:00,69.58,70.1,69.51,70.1,88865.0,59.7053,60.1515,59.6452,60.1515,88865.0
2022-05-23 10:30:00,70.04,71.13,69.94,71.08,73083.0,60.1,61.0353,60.0142,60.9924,73083.0
2022-05-23 10:35:00,71.11,71.5,70.76,71.01,74333.0,61.0181,61.3528,60.7178,60.9323,74333.0
2022-05-23 10:40:00,71.03,71.33,70.86,70.95,33506.0,60.9495,61.2069,60.8036,60.8808,33506.0
2022-05-23 10:45:00,71.0,71.28,70.77,70.92,28084.0,60.9237,61.164,60.7264,60.8551,28084.0
2022-05-23 10:50:00,70.93,71.19,70.72,70.99,40008.0,60.8637,61.0868,60.6835,60.9152,40008.0
2022-05-23 10:55:00,71.01,71.23,70.93,71.11,58749.0,60.9323,61.1211,60.8637,61.0181,58749.0
2022-05-23 11:00:00,71.08,71.4,70.92,71.39,70351.0,60.9924,61.267,60.8551,61.2584,70351.0
2022-05-23 11:05:00,71.39,71.65,71.28,71.48,39504.0,61.2584,61.4815,61.164,61.3356,39504.0
2022-05-23 11:10:00,71.53,71.75,71.45,71.56,48319.0,61.3785,61.5673,61.3099,61.4043,48319.0
2022-05-23 11:15:00,71.56,71.95,71.5,71.74,61592.0,61.4043,61.7389,61.3528,61.5587,61592.0
2022-05-23 11:20:00,71.72,72.01,71.69,71.9,45326.0,61.5416,61.7904,61.5158,61.696,45326.0
2022-05-23 11:25:00,71.91,72.06,71.58,71.73,40012.0,61.7046,61.8333,61.4214,61.5501,40012.0
2022-05-23 11:30:00,71.74,72.37,71.68,72.34,70566.0,61.5587,62.0993,61.5072,62.0736,70566.0
2022-05-23 11:35:00,72.34,72.49,72.16,72.23,59658.0,62.0736,62.2023,61.9191,61.9792,59658.0
2022-05-23 11:40:00,72.27,72.46,72.19,72.37,42062.0,62.0135,62.1765,61.9449,62.0993,42062.0
2022-05-23 11:45:00,72.37,72.4,72.18,72.22,31534.0,62.0993,62.125,61.9363,61.9706,31534.0
2022-05-23 11:50:00,72.23,72.32,72.18,72.18,48298.0,61.9792,62.0564,61.9363,61.9363,48298.0
2022-05-23 11:55:00,72.18,72.38,72.11,72.15,34581.0,61.9363,62.1079,61.8762,61.9105,34581.0
2022-05-23 12:00:00,72.11,72.47,72.1,72.45,52057.0,61.8762,62.1851,61.8676,62.168,52057.0
2022-05-23 12:05:00,72.47,72.74,72.42,72.63,40008.0,62.1851,62.4168,62.1422,62.3224,40008.0
2022-05-23 12:10:00,72.62,72.66,72.31,72.33,46664.0,62.3138,62.3481,62.0478,62.065,46664.0
2022-05-23 12:15:00,72.33,72.52,72.29,72.51,32521.0,62.065,62.228,62.0307,62.2194,32521.0
2022-05-23 12:20:00,72.52,72.88,72.46,72.76,48859.0,62.228,62.5369,62.1765,62.434,48859.0
2022-05-23 12:25:00,72.78,72.88,72.6,72.67,28721.0,62.4511,62.5369,62.2967,62.3567,28721.0
2022-05-23 12:30:00,72.62,72.65,72.2,72.65,34887.0,62.3138,62.3396,61.9534,62.3396,34887.0
2022-05-23 12:35:00,72.67,72.81,72.52,72.69,34892.0,62.3567,62.4769,62.228,62.3739,34892.0
2022-05-23 12:40:00,72.73,72.86,72.44,72.86,35546.0,62.4082,62.5198,62.1594,62.5198,35546.0
2022-05-23 12:45:00,72.9,72.95,72.33,72.41,29627.0,62.5541,62.597,62.065,62.1336,29627.0
2022-05-23 12:50:00,72.45,72.6,72.39,72.58,23762.0,62.168,62.2967,62.1165,62.2795,23762.0
2022-05-23 12:55:00,72.6,72.63,72.31,72.46,35637.0,62.2967,62.3224,62.0478,62.1765,35637.0
2022-05-23 13:00:00,72.47,72.63,72.35,72.36,48863.0,62.1851,62.3224,62.0821,62.0907,48863.0
2022-05-23 13:05:00,72.36,72.57,72.34,72.51,42902.0,62.0907,62.2709,62.0736,62.2194,42902.0
2022-05-23 13:10:00,72.51,72.55,72.35,72.42,42229.0,62.2194,62.2538,62.0821,62.1422,42229.0
2022-05-23 13:15:00,72.4,72.4,72.17,72.21,26423.0,62.125,62.125,61.9277,61.962,26423.0
2022-05-23 13:20:00,72.2,72.42,72.12,72.27,53985.0,61.9534,62.1422,61.8848,62.0135,53985.0
2022-05-23 13:25:00,72.3,72.5,72.21,72.39,46892.0,62.0392,62.2109,61.962,62.1165,46892.0
2022-05-23 13:30:00,72.38,72.8,72.3,72.74,36821.0,62.1079,62.4683,62.0392,62.4168,36821.0
2022-05-23 13:35:00,72.72,72.9,72.41,72.41,114156.0,62.3996,62.5541,62.1336,62.1336,114156.0
2022-05-23 13:40:00,72.43,72.54,72.36,72.46,50561.0,62.1508,62.2452,62.0907,62.1765,50561.0
2022-05-23 13:45:00,72.48,72.56,72.34,72.34,52090.0,62.1937,62.2623,62.0736,62.0736,52090.0
2022-05-23 13:50:00,72.33,72.36,72.18,72.33,39078.0,62.065,62.0907,61.9363,62.065,39078.0
2022-05-23 13:55:00,72.34,72.39,72.24,72.39,35438.0,62.0736,62.1165,61.9878,62.1165,35438.0
2022-05-23 14:00:00,72.39,72.47,72.33,72.38,33756.0,62.1165,62.1851,62.065,62.1079,33756.0
2022-05-23 14:05:00,72.39,72.41,72.28,72.33,40502.0,62.1165,62.1336,62.0221,62.065,40502.0
2022-05-23 14:10:00,72.33,72.44,72.29,72.34,41687.0,62.065,62.1594,62.0307,62.0736,41687.0
2022-05-23 14:15:00,72.35,72.59,72.32,72.53,26493.0,62.0821,62.2881,62.0564,62.2366,26493.0
2022-05-23 14:20:00,72.53,72.63,72.47,72.57,33736.0,62.2366,62.3224,62.1851,62.2709,33736.0
2022-05-23 14:25:00,72.59,72.64,72.43,72.45,36282.0,62.2881,62.331,62.1508,62.168,36282.0
2022-05-23 14:30:00,72.45,72.6,72.38,72.59,38209.0,62.168,62.2967,62.1079,62.2881,38209.0
2022-05-23 14:35:00,72.57,72.75,72.57,72.69,38434.0,62.2709,62.4254,62.2709,62.3739,38434.0
2022-05-23 14:40:00,72.69,72.77,72.5,72.62,42924.0,62.3739,62.4425,62.2109,62.3138,42924.0
2022-05-23 14:45:00,72.65,72.8,72.51,72.59,41394.0,62.3396,62.4683,62.2194,62.2881,41394.0
2022-05-23 14:50:00,72.56,72.82,72.42,72.82,43845.0,62.2623,62.4854,62.1422,62.4854,43845.0
2022-05-23 14:55:00,72.83,72.96,72.64,72.64,45271.0,62.494,62.6056,62.331,62.331,45271.0
2022-05-23 15:00:00,72.64,72.86,72.59,72.86,39837.0,62.331,62.5198,62.2881,62.5198,39837.0
2022-05-23 15:05:00,72.87,72.9,72.7,72.87,45483.0,62.5283,62.5541,62.3825,62.5283,45483.0
2022-05-23 15:10:00,72.86,72.86,72.62,72.64,41089.0,62.5198,62.5198,62.3138,62.331,41089.0
2022-05-23 15:15:00,72.66,72.73,72.62,72.71,45137.0,62.3481,62.4082,62.3138,62.3911,45137.0
2022-05-23 15:20:00,72.72,72.77,72.41,72.53,67347.0,62.3996,62.4425,62.1336,62.2366,67347.0
2022-05-23 15:25:00,72.52,72.69,72.51,72.63,53666.0,62.228,62.3739,62.2194,62.3224,53666.0
2022-05-23 15:30:00,72.62,72.77,72.56,72.75,73042.0,62.3138,62.4425,62.2623,62.4254,73042.0
2022-05-23 15:35:00,72.75,72.89,72.58,72.61,90421.0,62.4254,62.5455,62.2795,62.3052,90421.0
2022-05-23 15:40:00,72.61,72.61,72.42,72.43,94526.0,62.3052,62.3052,62.1422,62.1508,94526.0
2022-05-23 15:45:00,72.42,72.43,72.14,72.2,175516.0,62.1422,62.1508,61.9019,61.9534,175516.0
2022-05-23 15:50:00,72.2,72.67,72.2,72.61,246013.0,61.9534,62.3567,61.9534,62.3052,246013.0
2022-05-23 15:55:00,72.61,72.88,72.58,72.65,412240.0,62.3052,62.5369,62.2795,62.3396,412240.0
2022-05-24 09:30:00,72.98,75.9,72.67,73.5,743160.0,62.6227,65.1283,62.3567,63.0689,743160.0
2022-05-24 09:35:00,73.5,74.0,71.48,72.23,649242.0,63.0689,63.498,61.3356,61.9792,649242.0
2022-05-24 09:40:00,72.33,73.77,72.18,72.97,313396.0,62.065,63.3006,61.9363,62.6142,313396.0
2022-05-24 09:45:00,72.93,75.5,72.77,75.29,469809.0,62.5798,64.7851,62.4425,64.6049,469809.0
2022-05-24 09:50:00,75.37,75.49,74.44,74.55,356592.0,64.6735,64.7765,63.8755,63.9699,356592.0
2022-05-24 09:55:00,74.63,75.32,74.24,74.56,348870.0,64.0386,64.6306,63.7039,63.9785,348870.0
2022-05-24 10:00:00,74.61,74.88,73.92,74.02,225583.0,64.0214,64.2531,63.4293,63.5151,225583.0
2022-05-24 10:05:00,73.94,74.57,73.89,74.5,181390.0,63.4465,63.9871,63.4036,63.927,181390.0
2022-05-24 10:10:00,74.47,75.71,74.45,75.11,257220.0,63.9013,64.9653,63.8841,64.4504,257220.0
2022-05-24 10:15:00,75.11,75.39,73.7,74.07,238927.0,64.4504,64.6907,63.2406,63.558,238927.0
2022-05-24 10:20:00,74.14,74.42,73.53,73.95,227074.0,63.6181,63.8584,63.0947,63.4551,227074.0
2022-05-24 10:25:00,73.83,74.07,73.5,74.0,155626.0,63.3521,63.558,63.0689,63.498,155626.0
2022-05-24 10:30:00,74.05,74.25,73.5,73.5,118185.0,63.5409,63.7125,63.0689,63.0689,118185.0
2022-05-24 10:35:00,73.45,73.97,73.2,73.62,120398.0,63.026,63.4722,62.8115,63.1719,120398.0
2022-05-24 10:40:00,73.62,73.89,73.4,73.76,87757.0,63.1719,63.4036,62.9831,63.292,87757.0
2022-05-24 10:45:00,73.75,73.94,73.29,73.31,82983.0,63.2835,63.4465,62.8887,62.9059,82983.0
2022-05-24 10:50:00,73.31,73.55,73.13,73.17,84076.0,62.9059,63.1118,62.7514,62.7858,84076.0
2022-05-24 10:55:00,73.17,73.83,73.02,73.49,130294.0,62.7858,63.3521,62.6571,63.0604,130294.0
2022-05-24 11:00:00,73.45,73.6,73.08,73.16,85131.0,63.026,63.1547,62.7085,62.7772,85131.0
2022-05-24 11:05:00,73.16,73.33,73.02,73.03,78371.0,62.7772,62.9231,62.6571,62.6656,78371.0
2022-05-24 11:10:00,73.05,73.2,72.47,72.47,95404.0,62.6828,62.8115,62.1851,62.1851,95404.0
2022-05-24 11:15:00,72.5,72.89,72.39,72.64,79912.0,62.2109,62.5455,62.1165,62.331,79912.0
2022-05-24 11:20:00,72.57,73.21,72.4,73.12,89122.0,62.2709,62.8201,62.125,62.7429,89122.0
2022-05-24 11:25:00,73.15,73.22,72.82,73.13,95328.0,62.7686,62.8287,62.4854,62.7514,95328.0
2022-05-24 11:30:00,73.1,73.25,72.73,72.83,68481.0,62.7257,62.8544,62.4082,62.494,68481.0
2022-05-24 11:35:00,72.78,72.84,72.42,72.46,89911.0,62.4511,62.5026,62.1422,62.1765,89911.0
2022-05-24 11:40:00,72.5,72.86,72.35,72.79,104287.0,62.2109,62.5198,62.0821,62.4597,104287.0
2022-05-24 11:45:00,72.81,73.46,72.79,73.34,102895.0,62.4769,63.0346,62.4597,62.9316,102895.0
2022-05-24 11:50:00,73.34,73.63,73.2,73.31,81174.0,62.9316,63.1805,62.8115,62.9059,81174.0
2022-05-24 11:55:00,73.31,73.37,73.05,73.05,59745.0,62.9059,62.9574,62.6828,62.6828,59745.0
2022-05-24 12:00:00,73.07,73.27,72.79,73.16,66448.0,62.7,62.8716,62.4597,62.7772,66448.0
2022-05-24 12:05:00,73.17,73.62,73.11,73.55,99704.0,62.7858,63.1719,62.7343,63.1118,99704.0
2022-05-24 12:10:00,73.61,73.71,73.32,73.63,64746.0,63.1633,63.2491,62.9145,63.1805,64746.0
2022-05-24 12:15:00,73.66,73.98,73.42,73.44,46049.0,63.2062,63.4808,63.0003,63.0175,46049.0
2022-05-24 12:20:00,73.37,73.42,73.15,73.19,57552.0,62.9574,63.0003,62.7686,62.8029,57552.0
2022-05-24 12:25:00,73.24,73.28,72.96,73.02,32253.0,62.8458,62.8802,62.6056,62.6571,32253.0
2022-05-24 12:30:00,73.13,73.4,72.98,72.98,32381.0,62.7514,62.9831,62.6227,62.6227,32381.0
2022-05-24 12:35:00,73.01,73.1,72.55,72.61,61261.0,62.6485,62.7257,62.2538,62.3052,61261.0
2022-05-24 12:40:00,72.64,72.73,72.42,72.45,40933.0,62.331,62.4082,62.1422,62.168,40933.0
2022-05-24 12:45:00,72.45,72.63,72.42,72.47,80589.0,62.168,62.3224,62.1422,62.1851,80589.0
2022-05-24 12:50:00,72.49,72.69,72.42,72.46,43853.0,62.2023,62.3739,62.1422,62.1765,43853.0
2022-05-24 12:55:00,72.47,72.99,72.26,72.72,356875.0,62.1851,62.6313,62.0049,62.3996,356875.0
2022-05-24 13:00:00,72.73,72.78,71.91,71.99,230576.0,62.4082,62.4511,61.7046,61.7732,230576.0
2022-05-24 13:05:00,71.98,72.31,71.77,72.13,96455.0,61.7647,62.0478,61.5845,61.8934,96455.0
2022-05-24 13:10:00,72.04,72.18,71.93,72.09,55516.0,61.8161,61.9363,61.7217,61.859,55516.0
2022-05-24 13:15:00,72.03,72.1,71.82,71.93,64061.0,61.8076,61.8676,61.6274,61.7217,64061.0
2022-05-24 13:20:00,71.96,72.05,71.86,71.95,39500.0,61.7475,61.8247,61.6617,61.7389,39500.0
2022-05-24 13:25:00,71.92,72.11,71.86,72.03,45818.0,61.7132,61.8762,61.6617,61.8076,45818.0
2022-05-24 13:30:00,72.03,72.24,71.98,72.0,39713.0,61.8076,61.9878,61.7647,61.7818,39713.0
2022-05-24 13:35:00,71.97,72.45,71.96,72.36,72499.0,61.7561,62.168,61.7475,62.0907,72499.0
2022-05-24 13:40:00,72.38,72.69,72.3,72.66,71129.0,62.1079,62.3739,62.0392,62.3481,71129.0
2022-05-24 13:45:00,72.64,72.64,72.32,72.46,40431.0,62.331,62.331,62.0564,62.1765,40431.0
2022-05-24 13:50:00,72.46,72.46,72.27,72.3,53365.0,62.1765,62.1765,62.0135,62.0392,53365.0
2022-05-24 13:55:00,72.31,72.35,72.22,72.26,46689.0,62.0478,62.0821,61.9706,62.0049,46689.0
2022-05-24 14:00:00,72.22,72.32,71.83,71.9,65743.0,61.9706,62.0564,61.6359,61.696,65743.0
2022-05-24 14:05:00,71.88,72.66,71.82,72.57,180231.0,61.6788,62.3481,61.6274,62.2709,180231.0
2022-05-24 14:10:00,72.58,73.18,72.54,72.73,127061.0,62.2795,62.7944,62.2452,62.4082,127061.0
2022-05-24 14:15:00,72.72,73.0,72.54,72.9,94053.0,62.3996,62.6399,62.2452,62.5541,94053.0
2022-05-24 14:20:00,72.88,73.04,72.59,73.04,49334.0,62.5369,62.6742,62.2881,62.6742,49334.0
2022-05-24 14:25:00,73.04,73.17,72.81,72.84,43394.0,62.6742,62.7858,62.4769,62.5026,43394.0
2022-05-24 14:30:00,72.82,72.94,72.71,72.92,29230.0,62.4854,62.5884,62.3911,62.5712,29230.0
2022-05-24 14:35:00,72.96,73.18,72.91,73.16,36147.0,62.6056,62.7944,62.5627,62.7772,36147.0
2022-05-24 14:40:00,73.16,73.23,72.75,72.77,40883.0,62.7772,62.8373,62.4254,62.4425,40883.0
2022-05-24 14:45:00,72.76,72.78,72.43,72.5,34032.0,62.434,62.4511,62.1508,62.2109,34032.0
2022-05-24 14:50:00,72.54,73.21,72.45,73.05,57354.0,62.2452,62.8201,62.168,62.6828,57354.0
2022-05-24 14:55:00,73.1,73.23,72.96,73.19,50982.0,62.7257,62.8373,62.6056,62.8029,50982.0
2022-05-24 15:00:00,73.2,73.63,73.19,73.52,60373.0,62.8115,63.1805,62.8029,63.0861,60373.0
2022-05-24 15:05:00,73.5,73.69,73.28,73.35,59209.0,63.0689,63.232,62.8802,62.9402,59209.0
2022-05-24 15:10:00,73.35,73.44,73.22,73.31,63784.0,62.9402,63.0175,62.8287,62.9059,63784.0
2022-05-24 15:15:00,73.33,73.47,73.24,73.29,51646.0,62.9231,63.0432,62.8458,62.8887,51646.0
2022-05-24 15:20:00,73.26,73.39,72.97,73.28,84237.0,62.863,62.9745,62.6142,62.8802,84237.0
2022-05-24 15:25:00,73.27,73.36,73.15,73.3,68686.0,62.8716,62.9488,62.7686,62.8973,68686.0
2022-05-24 15:30:00,73.31,73.48,73.21,73.41,94083.0,62.9059,63.0518,62.8201,62.9917,94083.0
2022-05-24 15:35:00,73.4,73.76,73.38,73.67,150694.0,62.9831,63.292,62.966,63.2148,150694.0
2022-05-24 15:40:00,73.69,73.97,73.55,73.68,115233.0,63.232,63.4722,63.1118,63.2234,115233.0
2022-05-24 15:45:00,73.68,73.89,73.59,73.86,157145.0,63.2234,63.4036,63.1462,63.3778,157145.0
2022-05-24 15:50:00,73.83,73.91,73.28,73.28,180916.0,63.3521,63.4207,62.8802,62.8802,180916.0
2022-05-24 15:55:00,73.29,73.56,73.13,73.56,356218.0,62.8887,63.1204,62.7514,63.1204,356218.0
2022-05-25 09:30:00,71.01,74.8,70.83,74.76,324265.0,60.9323,64.1844,60.7779,64.1501,324265.0
2022-05-25 09:35:00,74.61,74.88,73.83,74.78,156198.0,64.0214,64.2531,63.3521,64.1673,156198.0
2022-05-25 09:40:00,74.78,75.79,74.6,75.34,191822.0,64.1673,65.0339,64.0128,64.6478,191822.0
2022-05-25 09:45:00,75.36,76.38,74.76,75.22,148781.0,64.665,65.5402,64.1501,64.5448,148781.0
2022-05-25 09:50:00,75.19,75.9,75.16,75.52,85354.0,64.5191,65.1283,64.4934,64.8023,85354.0
2022-05-25 09:55:00,75.58,75.74,75.26,75.61,119575.0,64.8537,64.991,64.5792,64.8795,119575.0
2022-05-25 10:00:00,75.61,76.86,75.4,76.76,198542.0,64.8795,65.9521,64.6993,65.8663,198542.0
2022-05-25 10:05:00,76.71,76.89,76.12,76.39,129033.0,65.8234,65.9778,65.3171,65.5488,129033.0
2022-05-25 10:10:00,76.36,77.22,76.31,77.01,121091.0,65.523,66.261,65.4801,66.0808,121091.0
2022-05-25 10:15:00,77.03,78.0,76.84,77.92,177026.0,66.098,66.9303,65.9349,66.8617,177026.0
2022-05-25 10:20:00,77.79,78.3,77.48,78.19,146202.0,66.7501,67.1877,66.4841,67.0933,146202.0
2022-05-25 10:25:00,78.29,79.0,77.9,77.95,178538.0,67.1791,67.7884,66.8445,66.8874,178538.0
2022-05-25 10:30:00,77.98,78.7,77.82,78.62,97586.0,66.9131,67.531,66.7758,67.4623,97586.0
2022-05-25 10:35:00,78.62,78.66,78.05,78.19,104951.0,67.4623,67.4966,66.9732,67.0933,104951.0
2022-05-25 10:40:00,78.22,78.37,77.4,77.54,125062.0,67.1191,67.2478,66.4155,66.5356,125062.0
2022-05-25 10:45:00,77.59,78.42,77.57,78.15,82912.0,66.5785,67.2907,66.5613,67.059,82912.0
2022-05-25 10:50:00,78.1,78.65,78.02,78.35,94884.0,67.0161,67.4881,66.9475,67.2306,94884.0
2022-05-25 10:55:00,78.31,78.38,77.95,78.26,64541.0,67.1963,67.2564,66.8874,67.1534,64541.0
2022-05-25 11:00:00,78.3,78.5,77.96,78.02,58334.0,67.1877,67.3593,66.896,66.9475,58334.0
2022-05-25 11:05:00,78.07,78.47,77.92,78.32,55104.0,66.9904,67.3336,66.8617,67.2049,55104.0
2022-05-25 11:10:00,78.38,78.74,78.33,78.55,81756.0,67.2564,67.5653,67.2135,67.4022,81756.0
2022-05-25 11:15:00,78.55,78.6,78.12,78.26,68230.0,67.4022,67.4451,67.0333,67.1534,68230.0
2022-05-25 11:20:00,78.22,78.56,77.82,78.55,78269.0,67.1191,67.4108,66.7758,67.4022,78269.0
2022-05-25 11:25:00,78.57,78.6,78.15,78.23,46029.0,67.4194,67.4451,67.059,67.1277,46029.0
2022-05-25 11:30:00,78.19,78.27,77.9,78.08,91243.0,67.0933,67.162,66.8445,66.9989,91243.0
2022-05-25 11:35:00,78.06,78.23,77.36,77.59,102243.0,66.9818,67.1277,66.3811,66.5785,102243.0
2022-05-25 11:40:00,77.54,77.95,77.54,77.92,38946.0,66.5356,66.8874,66.5356,66.8617,38946.0
2022-05-25 11:45:00,77.91,78.55,77.88,78.3,51061.0,66.8531,67.4022,66.8273,67.1877,51061.0
2022-05-25 11:50:00,78.23,78.33,77.92,78.17,47133.0,67.1277,67.2135,66.8617,67.0762,47133.0
2022-05-25 11:55:00,78.26,78.33,78.16,78.2,22195.0,67.1534,67.2135,67.0676,67.1019,22195.0
2022-05-25 12:00:00,78.26,78.3,78.02,78.25,26241.0,67.1534,67.1877,66.9475,67.1448,26241.0
2022-05-25 12:05:00,78.25,78.51,78.06,78.06,72706.0,67.1448,67.3679,66.9818,66.9818,72706.0
2022-05-25 12:10:00,78.11,78.14,77.82,77.87,54498.0,67.0247,67.0504,66.7758,66.8187,54498.0
2022-05-25 12:15:00,77.87,78.05,77.75,77.81,47280.0,66.8187,66.9732,66.7158,66.7673,47280.0
2022-05-25 12:20:00,77.78,77.9,77.56,77.71,77221.0,66.7415,66.8445,66.5527,66.6815,77221.0
2022-05-25 12:25:00,77.71,77.72,77.29,77.72,109026.0,66.6815,66.69,66.3211,66.69,109026.0
2022-05-25 12:30:00,77.72,77.81,77.59,77.78,118346.0,66.69,66.7673,66.5785,66.7415,118346.0
2022-05-25 12:35:00,77.76,77.94,77.5,77.83,56250.0,66.7244,66.8788,66.5013,66.7844,56250.0
2022-05-25 12:40:00,77.84,77.95,77.51,77.59,79765.0,66.793,66.8874,66.5098,66.5785,79765.0
2022-05-25 12:45:00,77.59,77.85,77.41,77.81,61146.0,66.5785,66.8016,66.424,66.7673,61146.0
2022-05-25 12:50:00,77.81,77.84,77.56,77.67,43210.0,66.7673,66.793,66.5527,66.6471,43210.0
2022-05-25 12:55:00,77.67,77.92,77.52,77.89,42998.0,66.6471,66.8617,66.5184,66.8359,42998.0
2022-05-25 13:00:00,77.91,78.1,77.86,78.04,43832.0,66.8531,67.0161,66.8102,66.9646,43832.0
2022-05-25 13:05:00,78.06,78.31,78.02,78.13,53208.0,66.9818,67.1963,66.9475,67.0419,53208.0
2022-05-25 13:10:00,78.13,78.31,78.08,78.31,70974.0,67.0419,67.1963,66.9989,67.1963,70974.0
2022-05-25 13:15:00,78.34,78.75,78.33,78.51,48597.0,67.222,67.5739,67.2135,67.3679,48597.0
2022-05-25 13:20:00,78.48,78.6,78.39,78.49,99513.0,67.3422,67.4451,67.265,67.3508,99513.0
2022-05-25 13:25:00,78.49,78.66,78.32,78.66,98991.0,67.3508,67.4966,67.2049,67.4966,98991.0
2022-05-25 13:30:00,78.66,78.85,78.64,78.8,83025.0,67.4966,67.6597,67.4795,67.6168,83025.0
2022-05-25 13:35:00,78.77,79.1,78.66,79.07,70080.0,67.591,67.8742,67.4966,67.8484,70080.0
2022-05-25 13:40:00,79.04,79.08,78.89,79.08,82450.0,67.8227,67.857,67.694,67.857,82450.0
2022-05-25 13:45:00,79.08,79.48,79.08,79.45,132160.0,67.857,68.2003,67.857,68.1745,132160.0
2022-05-25 13:50:00,79.44,79.53,79.31,79.48,103425.0,68.1659,68.2432,68.0544,68.2003,103425.0
2022-05-25 13:55:00,79.53,79.62,79.13,79.13,128934.0,68.2432,68.3204,67.8999,67.8999,128934.0
2022-05-25 14:00:00,79.1,79.5,78.58,78.81,125265.0,67.8742,68.2174,67.428,67.6253,125265.0
2022-05-25 14:05:00,78.81,79.04,77.71,78.51,117919.0,67.6253,67.8227,66.6815,67.3679,117919.0
2022-05-25 14:10:00,78.51,78.8,78.2,78.68,67386.0,67.3679,67.6168,67.1019,67.5138,67386.0
2022-05-25 14:15:00,78.66,79.19,78.61,78.9,65646.0,67.4966,67.9514,67.4537,67.7026,65646.0
2022-05-25 14:20:00,78.9,79.36,78.83,79.24,60747.0,67.7026,68.0973,67.6425,67.9943,60747.0
2022-05-25 14:25:00,79.27,79.51,79.22,79.42,70471.0,68.0201,68.226,67.9772,68.1488,70471.0
2022-05-25 14:30:00,79.43,79.51,79.3,79.48,69565.0,68.1574,68.226,68.0458,68.2003,69565.0
2022-05-25 14:35:00,79.49,79.68,79.21,79.3,73567.0,68.2088,68.3719,67.9686,68.0458,73567.0
2022-05-25 14:40:00,79.33,79.61,79.22,79.59,40445.0,68.0715,68.3118,67.9772,68.2946,40445.0
2022-05-25 14:45:00,79.61,79.77,79.56,79.58,57086.0,68.3118,68.4491,68.2689,68.2861,57086.0
2022-05-25 14:50:00,79.6,79.94,79.46,79.93,45931.0,68.3032,68.595,68.1831,68.5864,45931.0
2022-05-25 14:55:00,79.94,80.0,79.77,79.78,75875.0,68.595,68.6465,68.4491,68.4577,75875.0
2022-05-25 15:00:00,79.79,80.31,79.72,80.25,92451.0,68.4663,68.9125,68.4062,68.861,92451.0
2022-05-25 15:05:00,80.26,80.36,80.06,80.25,72251.0,68.8696,68.9554,68.6979,68.861,72251.0
2022-05-25 15:10:00,80.23,80.48,80.22,80.4,58320.0,68.8438,69.0583,68.8352,68.9897,58320.0
2022-05-25 15:15:00,80.38,80.68,80.29,80.53,98375.0,68.9725,69.23,68.8953,69.1012,98375.0
2022-05-25 15:20:00,80.52,80.56,80.27,80.41,85921.0,69.0927,69.127,68.8781,68.9983,85921.0
2022-05-25 15:25:00,80.42,80.49,80.1,80.11,95908.0,69.0069,69.0669,68.7323,68.7409,95908.0
2022-05-25 15:30:00,80.14,80.31,80.02,80.08,104037.0,68.7666,68.9125,68.6636,68.7151,104037.0
2022-05-25 15:35:00,80.07,80.23,79.96,80.2,110431.0,68.7065,68.8438,68.6121,68.8181,110431.0
2022-05-25 15:40:00,80.2,80.21,79.89,80.05,154561.0,68.8181,68.8267,68.5521,68.6894,154561.0
2022-05-25 15:45:00,80.05,80.16,79.96,80.12,143321.0,68.6894,68.7838,68.6121,68.7494,143321.0
2022-05-25 15:50:00,80.14,80.22,79.88,80.16,162290.0,68.7666,68.8352,68.5435,68.7838,162290.0
2022-05-25 15:55:00,80.16,80.32,80.01,80.05,276824.0,68.7838,68.921,68.655,68.6894,276824.0
2022-05-26 09:30:00,81.24,83.35,81.12,82.91,155688.0,69.7105,71.521,69.6075,71.1435,155688.0
2022-05-26 09:35:00,83.05,83.76,82.3,82.3,84806.0,71.2636,71.8728,70.62,70.62,84806.0
2022-05-26 09:40:00,82.38,82.93,81.99,82.91,93637.0,70.6887,71.1606,70.354,71.1435,93637.0
2022-05-26 09:45:00,82.92,83.28,82.48,82.64,96397.0,71.1521,71.461,70.7745,70.9118,96397.0
2022-05-26 09:50:00,82.54,83.39,82.54,83.34,71844.0,70.826,71.5554,70.826,71.5125,71844.0
2022-05-26 09:55:00,83.23,83.48,82.75,83.37,45627.0,71.4181,71.6326,71.0062,71.5382,45627.0
2022-05-26 10:00:00,83.38,83.39,82.68,83.3,58060.0,71.5468,71.5554,70.9461,71.4781,58060.0
2022-05-26 10:05:00,83.35,83.99,83.05,83.77,68530.0,71.521,72.0702,71.2636,71.8814,68530.0
2022-05-26 10:10:00,83.74,83.82,83.37,83.79,60662.0,71.8557,71.9243,71.5382,71.8986,60662.0
2022-05-26 10:15:00,83.74,84.22,83.64,84.0,80352.0,71.8557,72.2676,71.7699,72.0788,80352.0
2022-05-26 10:20:00,83.97,84.4,83.94,84.0,49144.0,72.053,72.422,72.0273,72.0788,49144.0
2022-05-26 10:25:00,83.93,84.01,83.19,83.2,55394.0,72.0187,72.0874,71.3837,71.3923,55394.0
2022-05-26 10:30:00,83.19,83.23,82.7,82.7,32234.0,71.3837,71.4181,70.9633,70.9633,32234.0
2022-05-26 10:35:00,82.76,82.84,82.19,82.28,54934.0,71.0148,71.0834,70.5257,70.6029,54934.0
2022-05-26 10:40:00,82.25,82.5,82.04,82.39,28187.0,70.5771,70.7917,70.3969,70.6973,28187.0
2022-05-26 10:45:00,82.39,82.54,82.03,82.29,23958.0,70.6973,70.826,70.3884,70.6115,23958.0
2022-05-26 10:50:00,82.37,82.49,82.14,82.29,32424.0,70.6801,70.7831,70.4828,70.6115,32424.0
2022-05-26 10:55:00,82.29,82.29,81.87,82.23,28107.0,70.6115,70.6115,70.2511,70.56,28107.0
2022-05-26 11:00:00,82.23,82.71,82.22,82.52,18751.0,70.56,70.9719,70.5514,70.8088,18751.0
2022-05-26 11:05:00,82.53,82.78,82.19,82.39,61435.0,70.8174,71.0319,70.5257,70.6973,61435.0
2022-05-26 11:10:00,82.44,82.59,82.38,82.52,23749.0,70.7402,70.8689,70.6887,70.8088,23749.0
2022-05-26 11:15:00,82.51,82.77,82.49,82.6,30397.0,70.8002,71.0233,70.7831,70.8775,30397.0
2022-05-26 11:20:00,82.55,82.85,82.52,82.74,25416.0,70.8346,71.092,70.8088,70.9976,25416.0
2022-05-26 11:25:00,82.76,82.82,82.5,82.8,27039.0,71.0148,71.0662,70.7917,71.0491,27039.0
2022-05-26 11:30:00,82.8,82.97,82.42,82.52,38409.0,71.0491,71.195,70.723,70.8088,38409.0
2022-05-26 11:35:00,82.53,82.64,82.34,82.6,33510.0,70.8174,70.9118,70.6544,70.8775,33510.0
2022-05-26 11:40:00,82.58,82.59,82.22,82.41,21856.0,70.8603,70.8689,70.5514,70.7144,21856.0
2022-05-26 11:45:00,82.36,82.56,82.3,82.36,21067.0,70.6715,70.8431,70.62,70.6715,21067.0
2022-05-26 11:50:00,82.34,82.34,82.17,82.24,14158.0,70.6544,70.6544,70.5085,70.5686,14158.0
2022-05-26 11:55:00,82.24,82.48,82.19,82.45,16366.0,70.5686,70.7745,70.5257,70.7488,16366.0
2022-05-26 12:00:00,82.42,82.73,82.39,82.47,47381.0,70.723,70.989,70.6973,70.7659,47381.0
2022-05-26 12:05:00,82.44,82.44,82.12,82.17,24641.0,70.7402,70.7402,70.4656,70.5085,24641.0
2022-05-26 12:10:00,82.2,82.44,82.05,82.43,16484.0,70.5342,70.7402,70.4055,70.7316,16484.0
2022-05-26 12:15:00,82.43,82.46,82.25,82.34,18971.0,70.7316,70.7573,70.5771,70.6544,18971.0
2022-05-26 12:20:00,82.37,82.57,82.34,82.56,21661.0,70.6801,70.8517,70.6544,70.8431,21661.0
2022-05-26 12:25:00,82.56,82.63,82.37,82.6,17525.0,70.8431,70.9032,70.6801,70.8775,17525.0
2022-05-26 12:30:00,82.6,82.74,82.6,82.64,17569.0,70.8775,70.9976,70.8775,70.9118,17569.0
2022-05-26 12:35:00,82.67,82.67,82.37,82.38,21664.0,70.9375,70.9375,70.6801,70.6887,21664.0
2022-05-26 12:40:00,82.37,82.4,82.11,82.17,35118.0,70.6801,70.7059,70.457,70.5085,35118.0
2022-05-26 12:45:00,82.14,82.61,82.05,82.6,28442.0,70.4828,70.8861,70.4055,70.8775,28442.0
2022-05-26 12:50:00,82.6,82.61,82.38,82.47,12593.0,70.8775,70.8861,70.6887,70.7659,12593.0
2022-05-26 12:55:00,82.48,82.54,82.34,82.5,18081.0,70.7745,70.826,70.6544,70.7917,18081.0
2022-05-26 13:00:00,82.48,82.81,82.44,82.75,16742.0,70.7745,71.0577,70.7402,71.0062,16742.0
2022-05-26 13:05:00,82.71,82.75,82.58,82.74,16166.0,70.9719,71.0062,70.8603,70.9976,16166.0
2022-05-26 13:10:00,82.74,82.86,82.44,82.47,39992.0,70.9976,71.1006,70.7402,70.7659,39992.0
2022-05-26 13:15:00,82.44,82.49,82.18,82.28,37099.0,70.7402,70.7831,70.5171,70.6029,37099.0
2022-05-26 13:20:00,82.34,82.36,82.12,82.12,15679.0,70.6544,70.6715,70.4656,70.4656,15679.0
2022-05-26 13:25:00,82.11,82.32,82.09,82.32,14627.0,70.457,70.6372,70.4399,70.6372,14627.0
2022-05-26 13:30:00,82.34,82.43,82.2,82.43,13000.0,70.6544,70.7316,70.5342,70.7316,13000.0
2022-05-26 13:35:00,82.42,82.7,82.34,82.66,23447.0,70.723,70.9633,70.6544,70.929,23447.0
2022-05-26 13:40:00,82.69,82.71,82.61,82.67,22207.0,70.9547,70.9719,70.8861,70.9375,22207.0
2022-05-26 13:45:00,82.67,82.83,82.62,82.74,19583.0,70.9375,71.0748,70.8946,70.9976,19583.0
2022-05-26 13:50:00,82.71,82.75,82.57,82.68,29386.0,70.9719,71.0062,70.8517,70.9461,29386.0
2022-05-26 13:55:00,82.66,82.79,82.47,82.79,26776.0,70.929,71.0405,70.7659,71.0405,26776.0
2022-05-26 14:00:00,82.79,82.85,82.71,82.75,22236.0,71.0405,71.092,70.9719,71.0062,22236.0
2022-05-26 14:05:00,82.78,82.8,82.45,82.63,31432.0,71.0319,71.0491,70.7488,70.9032,31432.0
2022-05-26 14:10:00,82.61,82.64,82.48,82.54,15507.0,70.8861,70.9118,70.7745,70.826,15507.0
2022-05-26 14:15:00,82.54,82.61,82.49,82.49,18798.0,70.826,70.8861,70.7831,70.7831,18798.0
2022-05-26 14:20:00,82.49,82.74,82.49,82.53,52194.0,70.7831,70.9976,70.7831,70.8174,52194.0
2022-05-26 14:25:00,82.53,82.54,82.4,82.45,25232.0,70.8174,70.826,70.7059,70.7488,25232.0
2022-05-26 14:30:00,82.48,82.51,82.33,82.38,21319.0,70.7745,70.8002,70.6458,70.6887,21319.0
2022-05-26 14:35:00,82.41,82.41,82.19,82.3,30504.0,70.7144,70.7144,70.5257,70.62,30504.0
2022-05-26 14:40:00,82.3,82.3,81.96,82.24,32007.0,70.62,70.62,70.3283,70.5686,32007.0
2022-05-26 14:45:00,82.27,82.35,82.17,82.35,16040.0,70.5943,70.663,70.5085,70.663,16040.0
2022-05-26 14:50:00,82.34,82.37,82.18,82.29,16706.0,70.6544,70.6801,70.5171,70.6115,16706.0
2022-05-26 14:55:00,82.25,82.32,82.13,82.21,20827.0,70.5771,70.6372,70.4742,70.5428,20827.0
2022-05-26 15:00:00,82.16,82.19,82.0,82.08,22330.0,70.4999,70.5257,70.3626,70.4313,22330.0
2022-05-26 15:05:00,82.08,82.4,82.05,82.35,16738.0,70.4313,70.7059,70.4055,70.663,16738.0
2022-05-26 15:10:00,82.35,82.35,82.09,82.23,30176.0,70.663,70.663,70.4399,70.56,30176.0
2022-05-26 15:15:00,82.23,82.23,81.89,82.03,22959.0,70.56,70.56,70.2682,70.3884,22959.0
2022-05-26 15:20:00,82.02,82.03,81.87,81.91,22753.0,70.3798,70.3884,70.2511,70.2854,22753.0
2022-05-26 15:25:00,81.89,82.07,81.79,82.02,32355.0,70.2682,70.4227,70.1824,70.3798,32355.0
2022-05-26 15:30:00,81.99,82.1,81.95,82.01,52554.0,70.354,70.4484,70.3197,70.3712,52554.0
2022-05-26 15:35:00,82.03,82.17,81.94,82.11,48166.0,70.3884,70.5085,70.3111,70.457,48166.0
2022-05-26 15:40:00,82.09,82.22,82.06,82.17,57126.0,70.4399,70.5514,70.4141,70.5085,57126.0
2022-05-26 15:45:00,82.19,82.41,82.15,82.41,71995.0,70.5257,70.7144,70.4913,70.7144,71995.0
2022-05-26 15:50:00,82.42,82.5,82.08,82.12,102879.0,70.723,70.7917,70.4313,70.4656,102879.0
2022-05-26 15:55:00,82.11,82.21,81.97,82.03,204303.0,70.457,70.5428,70.3369,70.3884,204303.0
2022-05-27 09:30:00,82.23,84.86,82.18,83.61,180630.0,70.56,72.8167,70.5171,71.7441,180630.0
2022-05-27 09:35:00,83.62,84.19,83.43,83.95,32531.0,71.7527,72.2418,71.5897,72.0359,32531.0
2022-05-27 09:40:00,83.95,84.66,83.62,83.72,83332.0,72.0359,72.6451,71.7527,71.8385,83332.0
2022-05-27 09:45:00,83.76,84.4,83.62,84.06,65105.0,71.8728,72.422,71.7527,72.1303,65105.0
2022-05-27 09:50:00,84.0,84.43,83.7,84.0,65360.0,72.0788,72.4478,71.8214,72.0788,65360.0
2022-05-27 09:55:00,84.04,84.5,84.0,84.11,32030.0,72.1131,72.5078,72.0788,72.1732,32030.0
2022-05-27 10:00:00,84.17,84.24,83.73,83.79,26964.0,72.2247,72.2847,71.8471,71.8986,26964.0
2022-05-27 10:05:00,83.88,84.38,83.84,84.26,29878.0,71.9758,72.4049,71.9415,72.3019,29878.0
2022-05-27 10:10:00,84.25,84.38,84.01,84.03,24761.0,72.2933,72.4049,72.0874,72.1045,24761.0
2022-05-27 10:15:00,84.03,84.52,84.03,84.13,32623.0,72.1045,72.525,72.1045,72.1903,32623.0
2022-05-27 10:20:00,84.13,84.33,84.09,84.09,20076.0,72.1903,72.362,72.156,72.156,20076.0
2022-05-27 10:25:00,84.03,84.11,83.58,83.64,24424.0,72.1045,72.1732,71.7184,71.7699,24424.0
2022-05-27 10:30:00,83.63,83.7,83.15,83.32,38446.0,71.7613,71.8214,71.3494,71.4953,38446.0
2022-05-27 10:35:00,83.31,83.81,83.24,83.53,20140.0,71.4867,71.9157,71.4266,71.6755,20140.0
2022-05-27 10:40:00,83.49,83.71,83.42,83.69,19183.0,71.6412,71.8299,71.5811,71.8128,19183.0
2022-05-27 10:45:00,83.73,83.73,83.1,83.18,21089.0,71.8471,71.8471,71.3065,71.3752,21089.0
2022-05-27 10:50:00,83.26,83.34,83.05,83.27,18986.0,71.4438,71.5125,71.2636,71.4524,18986.0
2022-05-27 10:55:00,83.26,83.26,82.87,82.92,17859.0,71.4438,71.4438,71.1092,71.1521,17859.0
2022-05-27 11:00:00,82.92,83.35,82.89,83.33,27251.0,71.1521,71.521,71.1263,71.5039,27251.0
2022-05-27 11:05:00,83.35,83.46,83.17,83.44,22213.0,71.521,71.6154,71.3666,71.5983,22213.0
2022-05-27 11:10:00,83.47,83.49,83.29,83.37,16298.0,71.624,71.6412,71.4695,71.5382,16298.0
2022-05-27 11:15:00,83.44,83.6,83.2,83.32,21434.0,71.5983,71.7356,71.3923,71.4953,21434.0
2022-05-27 11:20:00,83.3,83.43,83.3,83.32,18807.0,71.4781,71.5897,71.4781,71.4953,18807.0
2022-05-27 11:25:00,83.34,83.57,83.17,83.57,17043.0,71.5125,71.7098,71.3666,71.7098,17043.0
2022-05-27 11:30:00,83.55,83.75,83.5,83.6,19787.0,71.6926,71.8643,71.6497,71.7356,19787.0
2022-05-27 11:35:00,83.54,83.75,83.5,83.71,17684.0,71.6841,71.8643,71.6497,71.8299,17684.0
2022-05-27 11:40:00,83.7,83.79,83.58,83.68,20074.0,71.8214,71.8986,71.7184,71.8042,20074.0
2022-05-27 11:45:00,83.7,84.0,83.7,83.86,18840.0,71.8214,72.0788,71.8214,71.9587,18840.0
2022-05-27 11:50:00,83.88,83.93,83.71,83.83,17852.0,71.9758,72.0187,71.8299,71.9329,17852.0
2022-05-27 11:55:00,83.81,83.89,83.66,83.87,12812.0,71.9157,71.9844,71.787,71.9672,12812.0
2022-05-27 12:00:00,83.83,83.92,83.71,83.8,16954.0,71.9329,72.0101,71.8299,71.9072,16954.0
2022-05-27 12:05:00,83.8,83.96,83.76,83.76,14449.0,71.9072,72.0445,71.8728,71.8728,14449.0
2022-05-27 12:10:00,83.76,83.96,83.76,83.94,17472.0,71.8728,72.0445,71.8728,72.0273,17472.0
2022-05-27 12:15:00,83.94,83.96,83.83,83.94,25773.0,72.0273,72.0445,71.9329,72.0273,25773.0
2022-05-27 12:20:00,83.98,84.2,83.96,83.97,11954.0,72.0616,72.2504,72.0445,72.053,11954.0
2022-05-27 12:25:00,84.02,84.25,84.0,84.19,13895.0,72.0959,72.2933,72.0788,72.2418,13895.0
2022-05-27 12:30:00,84.19,84.23,84.02,84.08,15353.0,72.2418,72.2761,72.0959,72.1474,15353.0
2022-05-27 12:35:00,84.08,84.17,84.02,84.17,11519.0,72.1474,72.2247,72.0959,72.2247,11519.0
2022-05-27 12:40:00,84.16,84.39,84.05,84.32,27855.0,72.2161,72.4134,72.1217,72.3534,27855.0
2022-05-27 12:45:00,84.3,84.34,83.73,83.73,64535.0,72.3362,72.3705,71.8471,71.8471,64535.0
2022-05-27 12:50:00,83.73,83.85,83.46,83.85,35652.0,71.8471,71.9501,71.6154,71.9501,35652.0
2022-05-27 12:55:00,83.86,83.97,83.77,83.88,18120.0,71.9587,72.053,71.8814,71.9758,18120.0
2022-05-27 13:00:00,83.88,83.99,83.83,83.88,12419.0,71.9758,72.0702,71.9329,71.9758,12419.0
2022-05-27 13:05:00,83.87,83.98,83.72,83.95,15170.0,71.9672,72.0616,71.8385,72.0359,15170.0
2022-05-27 13:10:00,83.97,84.06,83.89,83.89,11170.0,72.053,72.1303,71.9844,71.9844,11170.0
2022-05-27 13:15:00,83.91,83.91,83.69,83.75,11301.0,72.0016,72.0016,71.8128,71.8643,11301.0
2022-05-27 13:20:00,83.75,83.78,83.64,83.72,11981.0,71.8643,71.89,71.7699,71.8385,11981.0
2022-05-27 13:25:00,83.7,83.85,83.66,83.81,14834.0,71.8214,71.9501,71.787,71.9157,14834.0
2022-05-27 13:30:00,83.83,83.87,83.58,83.61,15090.0,71.9329,71.9672,71.7184,71.7441,15090.0
2022-05-27 13:35:00,83.63,83.64,83.34,83.41,16071.0,71.7613,71.7699,71.5125,71.5725,16071.0
2022-05-27 13:40:00,83.43,83.56,83.4,83.5,17700.0,71.5897,71.7012,71.5639,71.6497,17700.0
2022-05-27 13:45:00,83.52,83.64,83.45,83.51,15923.0,71.6669,71.7699,71.6068,71.6583,15923.0
2022-05-27 13:50:00,83.51,83.65,83.51,83.62,15311.0,71.6583,71.7785,71.6583,71.7527,15311.0
2022-05-27 13:55:00,83.65,83.72,83.55,83.55,17222.0,71.7785,71.8385,71.6926,71.6926,17222.0
2022-05-27 14:00:00,83.55,83.61,83.49,83.56,18759.0,71.6926,71.7441,71.6412,71.7012,18759.0
2022-05-27 14:05:00,83.56,83.56,83.38,83.5,15869.0,71.7012,71.7012,71.5468,71.6497,15869.0
2022-05-27 14:10:00,83.5,83.6,83.43,83.6,13627.0,71.6497,71.7356,71.5897,71.7356,13627.0
2022-05-27 14:15:00,83.6,83.6,83.42,83.45,12955.0,71.7356,71.7356,71.5811,71.6068,12955.0
2022-05-27 14:20:00,83.45,83.5,83.4,83.45,9420.0,71.6068,71.6497,71.5639,71.6068,9420.0
2022-05-27 14:25:00,83.44,83.46,83.33,83.38,15542.0,71.5983,71.6154,71.5039,71.5468,15542.0
2022-05-27 14:30:00,83.39,83.47,83.34,83.4,11690.0,71.5554,71.624,71.5125,71.5639,11690.0
2022-05-27 14:35:00,83.4,83.48,83.32,83.4,11733.0,71.5639,71.6326,71.4953,71.5639,11733.0
2022-05-27 14:40:00,83.38,83.43,83.24,83.27,16019.0,71.5468,71.5897,71.4266,71.4524,16019.0
2022-05-27 14:45:00,83.29,83.34,83.07,83.13,39345.0,71.4695,71.5125,71.2808,71.3323,39345.0
2022-05-27 14:50:00,83.13,83.29,83.09,83.1,31207.0,71.3323,71.4695,71.2979,71.3065,31207.0
2022-05-27 14:55:00,83.18,83.25,83.13,83.18,17059.0,71.3752,71.4352,71.3323,71.3752,17059.0
2022-05-27 15:00:00,83.15,83.28,83.07,83.22,28062.0,71.3494,71.461,71.2808,71.4095,28062.0
2022-05-27 15:05:00,83.23,83.46,83.21,83.31,20057.0,71.4181,71.6154,71.4009,71.4867,20057.0
2022-05-27 15:10:00,83.28,83.4,83.19,83.33,24171.0,71.461,71.5639,71.3837,71.5039,24171.0
2022-05-27 15:15:00,83.37,83.46,83.29,83.41,13899.0,71.5382,71.6154,71.4695,71.5725,13899.0
2022-05-27 15:20:00,83.41,83.58,83.34,83.55,24737.0,71.5725,71.7184,71.5125,71.6926,24737.0
2022-05-27 15:25:00,83.55,83.77,83.53,83.56,48773.0,71.6926,71.8814,71.6755,71.7012,48773.0
2022-05-27 15:30:00,83.57,83.83,83.56,83.82,32393.0,71.7098,71.9329,71.7012,71.9243,32393.0
2022-05-27 15:35:00,83.84,83.98,83.75,83.93,32106.0,71.9415,72.0616,71.8643,72.0187,32106.0
2022-05-27 15:40:00,83.91,84.05,83.81,84.01,61373.0,72.0016,72.1217,71.9157,72.0874,61373.0
2022-05-27 15:45:00,84.0,84.06,83.72,83.81,48173.0,72.0788,72.1303,71.8385,71.9157,48173.0
2022-05-27 15:50:00,83.82,83.93,83.51,83.69,89785.0,71.9243,72.0187,71.6583,71.8128,89785.0
2022-05-27 15:55:00,83.69,84.0,83.68,83.99,196780.0,71.8128,72.0788,71.8042,72.0702,196780.0
2022-05-31 09:30:00,83.77,85.3,83.77,84.1,215869.0,71.8814,73.1943,71.8814,72.1646,215869.0
2022-05-31 09:35:00,84.01,84.27,83.15,83.17,89820.0,72.0874,72.3105,71.3494,71.3666,89820.0
2022-05-31 09:40:00,83.17,83.28,82.66,83.2,44238.0,71.3666,71.461,70.929,71.3923,44238.0
2022-05-31 09:45:00,83.21,83.73,83.09,83.2,75664.0,71.4009,71.8471,71.2979,71.3923,75664.0
2022-05-31 09:50:00,83.12,83.22,82.39,82.55,37973.0,71.3237,71.4095,70.6973,70.8346,37973.0
2022-05-31 09:55:00,82.52,82.66,82.38,82.47,26776.0,70.8088,70.929,70.6887,70.7659,26776.0
2022-05-31 10:00:00,82.46,82.89,82.36,82.36,38902.0,70.7573,71.1263,70.6715,70.6715,38902.0
2022-05-31 10:05:00,82.33,82.56,82.08,82.24,25934.0,70.6458,70.8431,70.4313,70.5686,25934.0
2022-05-31 10:10:00,82.26,82.3,81.85,82.12,56626.0,70.5857,70.62,70.2339,70.4656,56626.0
2022-05-31 10:15:00,82.09,82.39,81.96,82.11,21995.0,70.4399,70.6973,70.3283,70.457,21995.0
2022-05-31 10:20:00,82.13,82.5,82.07,82.29,39401.0,70.4742,70.7917,70.4227,70.6115,39401.0
2022-05-31 10:25:00,82.3,82.65,82.14,82.2,16200.0,70.62,70.9204,70.4828,70.5342,16200.0
2022-05-31 10:30:00,82.22,82.68,82.22,82.29,13428.0,70.5514,70.9461,70.5514,70.6115,13428.0
2022-05-31 10:35:00,82.27,82.34,82.0,82.27,17609.0,70.5943,70.6544,70.3626,70.5943,17609.0
2022-05-31 10:40:00,82.21,82.45,82.15,82.26,11392.0,70.5428,70.7488,70.4913,70.5857,11392.0
2022-05-31 10:45:00,82.26,82.56,82.13,82.15,33148.0,70.5857,70.8431,70.4742,70.4913,33148.0
2022-05-31 10:50:00,82.14,82.43,82.06,82.06,20910.0,70.4828,70.7316,70.4141,70.4141,20910.0
2022-05-31 10:55:00,82.08,82.18,81.81,82.03,29774.0,70.4313,70.5171,70.1996,70.3884,29774.0
2022-05-31 11:00:00,82.02,82.34,81.89,82.16,11448.0,70.3798,70.6544,70.2682,70.4999,11448.0
2022-05-31 11:05:00,82.15,82.32,81.69,81.73,16673.0,70.4913,70.6372,70.0966,70.1309,16673.0
2022-05-31 11:10:00,81.73,81.88,81.5,81.52,26493.0,70.1309,70.2597,69.9336,69.9507,26493.0
2022-05-31 11:15:00,81.48,81.87,81.48,81.67,27965.0,69.9164,70.2511,69.9164,70.0795,27965.0
2022-05-31 11:20:00,81.63,81.78,81.47,81.47,17692.0,70.0451,70.1738,69.9078,69.9078,17692.0
2022-05-31 11:25:00,81.49,81.77,81.44,81.6,28853.0,69.925,70.1653,69.8821,70.0194,28853.0
2022-05-31 11:30:00,81.62,81.66,81.43,81.46,34229.0,70.0366,70.0709,69.8735,69.8993,34229.0
2022-05-31 11:35:00,81.44,81.84,81.4,81.8,20001.0,69.8821,70.2253,69.8478,70.191,20001.0
2022-05-31 11:40:00,81.81,81.84,81.57,81.81,29277.0,70.1996,70.2253,69.9936,70.1996,29277.0
2022-05-31 11:45:00,81.81,81.95,81.79,81.79,11795.0,70.1996,70.3197,70.1824,70.1824,11795.0
2022-05-31 11:50:00,81.76,82.22,81.73,81.98,27373.0,70.1567,70.5514,70.1309,70.3455,27373.0
2022-05-31 11:55:00,81.99,82.2,81.9,82.12,19993.0,70.354,70.5342,70.2768,70.4656,19993.0
2022-05-31 12:00:00,82.14,82.49,82.12,82.45,26375.0,70.4828,70.7831,70.4656,70.7488,26375.0
2022-05-31 12:05:00,82.41,82.41,82.19,82.19,13116.0,70.7144,70.7144,70.5257,70.5257,13116.0
2022-05-31 12:10:00,82.2,82.3,82.02,82.02,13935.0,70.5342,70.62,70.3798,70.3798,13935.0
2022-05-31 12:15:00,82.05,82.05,81.84,81.92,22079.0,70.4055,70.4055,70.2253,70.294,22079.0
2022-05-31 12:20:00,81.94,82.01,81.63,81.79,14708.0,70.3111,70.3712,70.0451,70.1824,14708.0
2022-05-31 12:25:00,81.77,81.96,81.71,81.86,15377.0,70.1653,70.3283,70.1138,70.2425,15377.0
2022-05-31 12:30:00,81.87,82.23,81.86,82.21,29061.0,70.2511,70.56,70.2425,70.5428,29061.0
2022-05-31 12:35:00,82.2,82.38,82.13,82.29,12526.0,70.5342,70.6887,70.4742,70.6115,12526.0
2022-05-31 12:40:00,82.28,82.34,82.23,82.26,18819.0,70.6029,70.6544,70.56,70.5857,18819.0
2022-05-31 12:45:00,82.31,82.35,82.01,82.11,19323.0,70.6286,70.663,70.3712,70.457,19323.0
2022-05-31 12:50:00,82.12,82.23,82.05,82.08,9495.0,70.4656,70.56,70.4055,70.4313,9495.0
2022-05-31 12:55:00,82.08,82.22,82.0,82.09,15852.0,70.4313,70.5514,70.3626,70.4399,15852.0
2022-05-31 13:00:00,82.06,82.15,81.76,81.86,14183.0,70.4141,70.4913,70.1567,70.2425,14183.0
2022-05-31 13:05:00,81.89,82.08,81.88,82.0,9300.0,70.2682,70.4313,70.2597,70.3626,9300.0
2022-05-31 13:10:00,82.0,82.12,81.93,82.02,9023.0,70.3626,70.4656,70.3026,70.3798,9023.0
2022-05-31 13:15:00,82.02,82.03,81.65,81.7,12751.0,70.3798,70.3884,70.0623,70.1052,12751.0
2022-05-31 13:20:00,81.7,81.85,81.6,81.82,11681.0,70.1052,70.2339,70.0194,70.2082,11681.0
2022-05-31 13:25:00,81.79,81.81,81.51,81.72,10348.0,70.1824,70.1996,69.9422,70.1224,10348.0
2022-05-31 13:30:00,81.66,81.97,81.65,81.91,19057.0,70.0709,70.3369,70.0623,70.2854,19057.0
2022-05-31 13:35:00,81.93,82.02,81.86,81.9,10512.0,70.3026,70.3798,70.2425,70.2768,10512.0
2022-05-31 13:40:00,81.91,82.12,81.91,82.04,12309.0,70.2854,70.4656,70.2854,70.3969,12309.0
2022-05-31 13:45:00,82.0,82.08,81.91,82.0,9954.0,70.3626,70.4313,70.2854,70.3626,9954.0
2022-05-31 13:50:00,82.04,82.44,82.04,82.37,15485.0,70.3969,70.7402,70.3969,70.6801,15485.0
2022-05-31 13:55:00,82.38,82.54,82.38,82.5,16864.0,70.6887,70.826,70.6887,70.7917,16864.0
2022-05-31 14:00:00,82.48,82.6,82.38,82.38,15146.0,70.7745,70.8775,70.6887,70.6887,15146.0
2022-05-31 14:05:00,82.39,82.61,82.29,82.57,29510.0,70.6973,70.8861,70.6115,70.8517,29510.0
2022-05-31 14:10:00,82.54,82.68,82.41,82.67,16321.0,70.826,70.9461,70.7144,70.9375,16321.0
2022-05-31 14:15:00,82.62,82.68,82.53,82.61,13253.0,70.8946,70.9461,70.8174,70.8861,13253.0
2022-05-31 14:20:00,82.62,82.69,82.48,82.58,25617.0,70.8946,70.9547,70.7745,70.8603,25617.0
2022-05-31 14:25:00,82.56,82.6,82.33,82.48,15455.0,70.8431,70.8775,70.6458,70.7745,15455.0
2022-05-31 14:30:00,82.5,82.5,82.31,82.31,11775.0,70.7917,70.7917,70.6286,70.6286,11775.0
2022-05-31 14:35:00,82.29,82.42,82.25,82.36,12854.0,70.6115,70.723,70.5771,70.6715,12854.0
2022-05-31 14:40:00,82.34,82.34,82.08,82.12,22595.0,70.6544,70.6544,70.4313,70.4656,22595.0
2022-05-31 14:45:00,82.07,82.1,81.94,82.08,13665.0,70.4227,70.4484,70.3111,70.4313,13665.0
2022-05-31 14:50:00,82.05,82.2,81.92,81.92,17837.0,70.4055,70.5342,70.294,70.294,17837.0
2022-05-31 14:55:00,81.9,82.1,81.82,82.0,24292.0,70.2768,70.4484,70.2082,70.3626,24292.0
2022-05-31 15:00:00,81.99,82.06,81.65,81.81,23819.0,70.354,70.4141,70.0623,70.1996,23819.0
2022-05-31 15:05:00,81.78,81.99,81.72,81.97,13483.0,70.1738,70.354,70.1224,70.3369,13483.0
2022-05-31 15:10:00,81.94,81.97,81.67,81.8,22263.0,70.3111,70.3369,70.0795,70.191,22263.0
2022-05-31 15:15:00,81.81,82.17,81.81,81.95,20111.0,70.1996,70.5085,70.1996,70.3197,20111.0
2022-05-31 15:20:00,81.99,82.12,81.94,81.99,17554.0,70.354,70.4656,70.3111,70.354,17554.0
2022-05-31 15:25:00,81.96,82.18,81.93,82.13,27187.0,70.3283,70.5171,70.3026,70.4742,27187.0
2022-05-31 15:30:00,82.14,82.58,82.11,82.48,47925.0,70.4828,70.8603,70.457,70.7745,47925.0
2022-05-31 15:35:00,82.47,82.71,82.46,82.65,50512.0,70.7659,70.9719,70.7573,70.9204,50512.0
2022-05-31 15:40:00,82.66,82.71,82.39,82.39,36012.0,70.929,70.9719,70.6973,70.6973,36012.0
2022-05-31 15:45:00,82.38,82.49,82.16,82.16,51594.0,70.6887,70.7831,70.4999,70.4999,51594.0
2022-05-31 15:50:00,82.26,82.63,82.15,82.33,79841.0,70.5857,70.9032,70.4913,70.6458,79841.0
2022-05-31 15:55:00,82.34,82.37,81.84,82.1,260064.0,70.6544,70.6801,70.2253,70.4484,260064.0
2022-06-01 09:30:00,82.63,82.91,81.9,81.9,62474.0,70.9032,71.1435,70.2768,70.2768,62474.0
2022-06-01 09:35:00,81.92,82.21,81.51,81.96,25565.0,70.294,70.5428,69.9422,70.3283,25565.0
2022-06-01 09:40:00,81.98,82.82,81.97,82.29,47811.0,70.3455,71.0662,70.3369,70.6115,47811.0
2022-06-01 09:45:00,82.29,82.32,81.67,81.86,34593.0,70.6115,70.6372,70.0795,70.2425,34593.0
2022-06-01 09:50:00,81.88,82.2,81.61,81.7,61905.0,70.2597,70.5342,70.028,70.1052,61905.0
2022-06-01 09:55:00,81.75,82.0,81.66,81.76,90816.0,70.1481,70.3626,70.0709,70.1567,90816.0
2022-06-01 10:00:00,81.73,81.8,80.94,81.02,73569.0,70.1309,70.191,69.4531,69.5217,73569.0
2022-06-01 10:05:00,81.01,81.07,80.45,80.55,49173.0,69.5131,69.5646,69.0326,69.1184,49173.0
2022-06-01 10:10:00,80.58,80.73,80.29,80.51,59180.0,69.1441,69.2729,68.8953,69.0841,59180.0
2022-06-01 10:15:00,80.5,80.8,80.44,80.57,41508.0,69.0755,69.3329,69.024,69.1356,41508.0
2022-06-01 10:20:00,80.6,80.73,80.53,80.56,28004.0,69.1613,69.2729,69.1012,69.127,28004.0
2022-06-01 10:25:00,80.59,80.73,80.48,80.55,42659.0,69.1527,69.2729,69.0583,69.1184,42659.0
2022-06-01 10:30:00,80.56,80.8,80.43,80.47,60894.0,69.127,69.3329,69.0154,69.0498,60894.0
2022-06-01 10:35:00,80.48,80.69,80.47,80.62,20671.0,69.0583,69.2385,69.0498,69.1785,20671.0
2022-06-01 10:40:00,80.64,80.64,80.06,80.16,65184.0,69.1956,69.1956,68.6979,68.7838,65184.0
2022-06-01 10:45:00,80.16,80.32,80.05,80.22,21716.0,68.7838,68.921,68.6894,68.8352,21716.0
2022-06-01 10:50:00,80.24,80.33,80.14,80.28,18346.0,68.8524,68.9296,68.7666,68.8867,18346.0
2022-06-01 10:55:00,80.27,80.35,80.12,80.15,19603.0,68.8781,68.9468,68.7494,68.7752,19603.0
2022-06-01 11:00:00,80.11,80.14,79.74,79.83,52512.0,68.7409,68.7666,68.4234,68.5006,52512.0
2022-06-01 11:05:00,79.81,80.13,79.78,80.02,28978.0,68.4834,68.758,68.4577,68.6636,28978.0
2022-06-01 11:10:00,80.08,80.27,80.0,80.22,34959.0,68.7151,68.8781,68.6465,68.8352,34959.0
2022-06-01 11:15:00,80.2,80.22,79.94,80.16,21762.0,68.8181,68.8352,68.595,68.7838,21762.0
2022-06-01 11:20:00,80.18,80.21,79.76,79.84,17306.0,68.8009,68.8267,68.4405,68.5092,17306.0
2022-06-01 11:25:00,79.86,79.95,79.75,79.89,24110.0,68.5263,68.6036,68.4319,68.5521,24110.0
2022-06-01 11:30:00,79.92,80.05,79.86,79.94,18431.0,68.5778,68.6894,68.5263,68.595,18431.0
2022-06-01 11:35:00,79.88,79.94,79.68,79.87,20000.0,68.5435,68.595,68.3719,68.5349,20000.0
2022-06-01 11:40:00,79.85,79.87,79.62,79.83,29212.0,68.5177,68.5349,68.3204,68.5006,29212.0
2022-06-01 11:45:00,79.83,79.94,79.78,79.8,11008.0,68.5006,68.595,68.4577,68.4748,11008.0
2022-06-01 11:50:00,79.77,79.98,79.76,79.82,19241.0,68.4491,68.6293,68.4405,68.492,19241.0
2022-06-01 11:55:00,79.81,79.87,79.77,79.84,27873.0,68.4834,68.5349,68.4491,68.5092,27873.0
2022-06-01 12:00:00,79.84,80.02,79.78,80.0,17727.0,68.5092,68.6636,68.4577,68.6465,17727.0
2022-06-01 12:05:00,80.02,80.22,80.01,80.12,11094.0,68.6636,68.8352,68.655,68.7494,11094.0
2022-06-01 12:10:00,80.1,80.37,80.05,80.37,25359.0,68.7323,68.964,68.6894,68.964,25359.0
2022-06-01 12:15:00,80.34,80.41,80.09,80.3,13835.0,68.9382,68.9983,68.7237,68.9039,13835.0
2022-06-01 12:20:00,80.27,80.33,80.22,80.3,10741.0,68.8781,68.9296,68.8352,68.9039,10741.0
2022-06-01 12:25:00,80.29,80.35,80.26,80.27,17451.0,68.8953,68.9468,68.8696,68.8781,17451.0
2022-06-01 12:30:00,80.25,80.45,80.23,80.39,15006.0,68.861,69.0326,68.8438,68.9811,15006.0
2022-06-01 12:35:00,80.38,80.48,80.32,80.37,18540.0,68.9725,69.0583,68.921,68.964,18540.0
2022-06-01 12:40:00,80.39,80.55,80.33,80.36,20864.0,68.9811,69.1184,68.9296,68.9554,20864.0
2022-06-01 12:45:00,80.35,80.45,80.29,80.39,11120.0,68.9468,69.0326,68.8953,68.9811,11120.0
2022-06-01 12:50:00,80.37,80.46,80.26,80.46,6844.0,68.964,69.0412,68.8696,69.0412,6844.0
2022-06-01 12:55:00,80.48,80.57,80.43,80.52,15587.0,69.0583,69.1356,69.0154,69.0927,15587.0
2022-06-01 13:00:00,80.51,80.56,80.46,80.5,9842.0,69.0841,69.127,69.0412,69.0755,9842.0
2022-06-01 13:05:00,80.5,80.69,80.49,80.64,55478.0,69.0755,69.2385,69.0669,69.1956,55478.0
2022-06-01 13:10:00,80.65,80.73,80.56,80.59,19409.0,69.2042,69.2729,69.127,69.1527,19409.0
2022-06-01 13:15:00,80.59,80.72,80.58,80.7,15750.0,69.1527,69.2643,69.1441,69.2471,15750.0
2022-06-01 13:20:00,80.7,80.76,80.61,80.65,17232.0,69.2471,69.2986,69.1699,69.2042,17232.0
2022-06-01 13:25:00,80.66,80.72,80.47,80.61,39406.0,69.2128,69.2643,69.0498,69.1699,39406.0
2022-06-01 13:30:00,80.6,80.73,80.56,80.71,14599.0,69.1613,69.2729,69.127,69.2557,14599.0
2022-06-01 13:35:00,80.74,80.86,80.71,80.84,24667.0,69.2814,69.3844,69.2557,69.3672,24667.0
2022-06-01 13:40:00,80.8,80.86,80.69,80.84,12296.0,69.3329,69.3844,69.2385,69.3672,12296.0
2022-06-01 13:45:00,80.84,80.86,80.75,80.81,8422.0,69.3672,69.3844,69.29,69.3415,8422.0
2022-06-01 13:50:00,80.82,80.82,80.66,80.7,10941.0,69.3501,69.3501,69.2128,69.2471,10941.0
2022-06-01 13:55:00,80.73,80.88,80.69,80.73,18425.0,69.2729,69.4016,69.2385,69.2729,18425.0
2022-06-01 14:00:00,80.74,80.85,80.64,80.76,17036.0,69.2814,69.3758,69.1956,69.2986,17036.0
2022-06-01 14:05:00,80.76,80.84,80.72,80.77,5746.0,69.2986,69.3672,69.2643,69.3072,5746.0
2022-06-01 14:10:00,80.78,80.83,80.71,80.71,9503.0,69.3158,69.3587,69.2557,69.2557,9503.0
2022-06-01 14:15:00,80.72,80.81,80.5,80.56,7632.0,69.2643,69.3415,69.0755,69.127,7632.0
2022-06-01 14:20:00,80.53,80.89,80.5,80.84,17556.0,69.1012,69.4102,69.0755,69.3672,17556.0
2022-06-01 14:25:00,80.85,80.89,80.69,80.69,11107.0,69.3758,69.4102,69.2385,69.2385,11107.0
2022-06-01 14:30:00,80.74,80.8,80.71,80.78,6380.0,69.2814,69.3329,69.2557,69.3158,6380.0
2022-06-01 14:35:00,80.76,80.79,80.66,80.71,14026.0,69.2986,69.3243,69.2128,69.2557,14026.0
2022-06-01 14:40:00,80.74,80.89,80.74,80.88,14728.0,69.2814,69.4102,69.2814,69.4016,14728.0
2022-06-01 14:45:00,80.87,80.87,80.67,80.77,8410.0,69.393,69.393,69.2214,69.3072,8410.0
2022-06-01 14:50:00,80.72,80.8,80.7,80.7,10030.0,69.2643,69.3329,69.2471,69.2471,10030.0
2022-06-01 14:55:00,80.72,80.76,80.68,80.74,12567.0,69.2643,69.2986,69.23,69.2814,12567.0
2022-06-01 15:00:00,80.7,80.8,80.65,80.71,38637.0,69.2471,69.3329,69.2042,69.2557,38637.0
2022-06-01 15:05:00,80.72,80.79,80.69,80.73,14514.0,69.2643,69.3243,69.2385,69.2729,14514.0
2022-06-01 15:10:00,80.7,80.87,80.69,80.83,18304.0,69.2471,69.393,69.2385,69.3587,18304.0
2022-06-01 15:15:00,80.82,80.88,80.75,80.79,15432.0,69.3501,69.4016,69.29,69.3243,15432.0
2022-06-01 15:20:00,80.79,80.82,80.73,80.75,27956.0,69.3243,69.3501,69.2729,69.29,27956.0
2022-06-01 15:25:00,80.75,80.75,80.45,80.46,31787.0,69.29,69.29,69.0326,69.0412,31787.0
2022-06-01 15:30:00,80.46,80.47,80.28,80.4,41730.0,69.0412,69.0498,68.8867,68.9897,41730.0
2022-06-01 15:35:00,80.36,80.45,80.29,80.42,35176.0,68.9554,69.0326,68.8953,69.0069,35176.0
2022-06-01 15:40:00,80.43,80.62,80.42,80.51,42451.0,69.0154,69.1785,69.0069,69.0841,42451.0
2022-06-01 15:45:00,80.49,80.49,80.35,80.47,48522.0,69.0669,69.0669,68.9468,69.0498,48522.0
2022-06-01 15:50:00,80.5,80.61,80.26,80.29,92322.0,69.0755,69.1699,68.8696,68.8953,92322.0
2022-06-01 15:55:00,80.3,80.4,80.07,80.07,162293.0,68.9039,68.9897,68.7065,68.7065,162293.0
2022-06-02 09:30:00,80.56,80.83,79.57,79.73,49478.0,69.127,69.3587,68.2775,68.4148,49478.0
2022-06-02 09:35:00,79.82,80.37,79.82,80.23,9610.0,68.492,68.964,68.492,68.8438,9610.0
2022-06-02 09:40:00,80.17,80.46,80.0,80.34,19977.0,68.7923,69.0412,68.6465,68.9382,19977.0
2022-06-02 09:45:00,80.27,80.69,80.15,80.54,30448.0,68.8781,69.2385,68.7752,69.1098,30448.0
2022-06-02 09:50:00,80.52,80.54,79.61,79.61,14822.0,69.0927,69.1098,68.3118,68.3118,14822.0
2022-06-02 09:55:00,79.59,79.82,79.43,79.77,17100.0,68.2946,68.492,68.1574,68.4491,17100.0
2022-06-02 10:00:00,79.73,80.18,79.55,79.62,13221.0,68.4148,68.8009,68.2603,68.3204,13221.0
2022-06-02 10:05:00,79.53,79.66,79.33,79.49,15398.0,68.2432,68.3547,68.0715,68.2088,15398.0
2022-06-02 10:10:00,79.52,80.24,79.45,80.24,11530.0,68.2346,68.8524,68.1745,68.8524,11530.0
2022-06-02 10:15:00,80.23,80.38,79.74,79.8,22873.0,68.8438,68.9725,68.4234,68.4748,22873.0
2022-06-02 10:20:00,79.8,79.9,79.25,79.33,21824.0,68.4748,68.5607,68.0029,68.0715,21824.0
2022-06-02 10:25:00,79.43,79.55,79.2,79.41,11672.0,68.1574,68.2603,67.96,68.1402,11672.0
2022-06-02 10:30:00,79.39,79.96,79.38,79.85,18376.0,68.123,68.6121,68.1145,68.5177,18376.0
2022-06-02 10:35:00,79.87,80.04,79.78,79.86,12894.0,68.5349,68.6808,68.4577,68.5263,12894.0
2022-06-02 10:40:00,79.94,79.98,79.63,79.65,11640.0,68.595,68.6293,68.329,68.3461,11640.0
2022-06-02 10:45:00,79.6,79.72,79.47,79.62,10382.0,68.3032,68.4062,68.1917,68.3204,10382.0
2022-06-02 10:50:00,79.63,79.75,79.42,79.61,14201.0,68.329,68.4319,68.1488,68.3118,14201.0
2022-06-02 10:55:00,79.63,79.63,79.31,79.61,10639.0,68.329,68.329,68.0544,68.3118,10639.0
2022-06-02 11:00:00,79.57,79.87,79.48,79.74,10217.0,68.2775,68.5349,68.2003,68.4234,10217.0
2022-06-02 11:05:00,79.76,79.85,79.64,79.81,8568.0,68.4405,68.5177,68.3376,68.4834,8568.0
2022-06-02 11:10:00,79.83,80.29,79.83,80.16,18712.0,68.5006,68.8953,68.5006,68.7838,18712.0
2022-06-02 11:15:00,80.16,80.24,79.97,80.01,13946.0,68.7838,68.8524,68.6207,68.655,13946.0
2022-06-02 11:20:00,80.03,80.15,79.98,80.07,8977.0,68.6722,68.7752,68.6293,68.7065,8977.0
2022-06-02 11:25:00,80.11,80.16,79.91,80.06,13018.0,68.7409,68.7838,68.5692,68.6979,13018.0
2022-06-02 11:30:00,80.06,80.19,79.97,80.16,13764.0,68.6979,68.8095,68.6207,68.7838,13764.0
2022-06-02 11:35:00,80.16,80.16,79.89,79.91,9023.0,68.7838,68.7838,68.5521,68.5692,9023.0
2022-06-02 11:40:00,79.92,80.24,79.83,80.12,10804.0,68.5778,68.8524,68.5006,68.7494,10804.0
2022-06-02 11:45:00,80.13,80.23,80.05,80.21,8994.0,68.758,68.8438,68.6894,68.8267,8994.0
2022-06-02 11:50:00,80.23,80.49,80.18,80.27,39528.0,68.8438,69.0669,68.8009,68.8781,39528.0
2022-06-02 11:55:00,80.27,80.35,80.06,80.06,12913.0,68.8781,68.9468,68.6979,68.6979,12913.0
2022-06-02 12:00:00,80.1,80.19,80.1,80.16,7605.0,68.7323,68.8095,68.7323,68.7838,7605.0
2022-06-02 12:05:00,80.19,80.55,80.1,80.52,16867.0,68.8095,69.1184,68.7323,69.0927,16867.0
2022-06-02 12:10:00,80.53,80.62,80.44,80.48,11893.0,69.1012,69.1785,69.024,69.0583,11893.0
2022-06-02 12:15:00,80.47,80.54,80.39,80.5,11288.0,69.0498,69.1098,68.9811,69.0755,11288.0
2022-06-02 12:20:00,80.47,80.79,80.47,80.79,8317.0,69.0498,69.3243,69.0498,69.3243,8317.0
2022-06-02 12:25:00,80.82,80.93,80.71,80.78,13280.0,69.3501,69.4445,69.2557,69.3158,13280.0
2022-06-02 12:30:00,80.78,80.88,80.66,80.72,8313.0,69.3158,69.4016,69.2128,69.2643,8313.0
2022-06-02 12:35:00,80.72,80.72,80.48,80.68,9747.0,69.2643,69.2643,69.0583,69.23,9747.0
2022-06-02 12:40:00,80.66,80.67,80.33,80.35,7968.0,69.2128,69.2214,68.9296,68.9468,7968.0
2022-06-02 12:45:00,80.38,80.38,80.28,80.36,11501.0,68.9725,68.9725,68.8867,68.9554,11501.0
2022-06-02 12:50:00,80.36,80.64,80.36,80.59,5432.0,68.9554,69.1956,68.9554,69.1527,5432.0
2022-06-02 12:55:00,80.55,80.58,80.44,80.46,5633.0,69.1184,69.1441,69.024,69.0412,5633.0
2022-06-02 13:00:00,80.45,80.66,80.43,80.63,20365.0,69.0326,69.2128,69.0154,69.1871,20365.0
2022-06-02 13:05:00,80.61,80.66,80.53,80.57,12811.0,69.1699,69.2128,69.1012,69.1356,12811.0
2022-06-02 13:10:00,80.55,80.61,80.39,80.44,9114.0,69.1184,69.1699,68.9811,69.024,9114.0
2022-06-02 13:15:00,80.41,80.62,80.39,80.62,39189.0,68.9983,69.1785,68.9811,69.1785,39189.0
2022-06-02 13:20:00,80.63,80.63,80.35,80.4,17277.0,69.1871,69.1871,68.9468,68.9897,17277.0
2022-06-02 13:25:00,80.36,80.42,80.3,80.35,14021.0,68.9554,69.0069,68.9039,68.9468,14021.0
2022-06-02 13:30:00,80.34,80.56,80.3,80.56,15058.0,68.9382,69.127,68.9039,69.127,15058.0
2022-06-02 13:35:00,80.59,80.59,80.39,80.59,11330.0,69.1527,69.1527,68.9811,69.1527,11330.0
2022-06-02 13:40:00,80.57,80.59,80.42,80.54,13579.0,69.1356,69.1527,69.0069,69.1098,13579.0
2022-06-02 13:45:00,80.56,80.57,80.5,80.55,4830.0,69.127,69.1356,69.0755,69.1184,4830.0
2022-06-02 13:50:00,80.57,80.64,80.49,80.53,10401.0,69.1356,69.1956,69.0669,69.1012,10401.0
2022-06-02 13:55:00,80.54,80.74,80.44,80.66,16756.0,69.1098,69.2814,69.024,69.2128,16756.0
2022-06-02 14:00:00,80.62,80.83,80.54,80.83,15144.0,69.1785,69.3587,69.1098,69.3587,15144.0
2022-06-02 14:05:00,80.81,80.86,80.77,80.81,7809.0,69.3415,69.3844,69.3072,69.3415,7809.0
2022-06-02 14:10:00,80.79,80.9,80.76,80.8,10444.0,69.3243,69.4187,69.2986,69.3329,10444.0
2022-06-02 14:15:00,80.82,80.82,80.5,80.5,16600.0,69.3501,69.3501,69.0755,69.0755,16600.0
2022-06-02 14:20:00,80.5,80.52,80.37,80.47,18860.0,69.0755,69.0927,68.964,69.0498,18860.0
2022-06-02 14:25:00,80.48,80.53,80.38,80.44,13327.0,69.0583,69.1012,68.9725,69.024,13327.0
2022-06-02 14:30:00,80.44,80.52,80.42,80.51,12871.0,69.024,69.0927,69.0069,69.0841,12871.0
2022-06-02 14:35:00,80.5,80.52,80.44,80.5,15905.0,69.0755,69.0927,69.024,69.0755,15905.0
2022-06-02 14:40:00,80.49,80.53,80.44,80.45,18789.0,69.0669,69.1012,69.024,69.0326,18789.0
2022-06-02 14:45:00,80.45,80.52,80.41,80.45,12064.0,69.0326,69.0927,68.9983,69.0326,12064.0
2022-06-02 14:50:00,80.45,80.53,80.41,80.45,21677.0,69.0326,69.1012,68.9983,69.0326,21677.0
2022-06-02 14:55:00,80.45,80.45,80.3,80.32,16855.0,69.0326,69.0326,68.9039,68.921,16855.0
2022-06-02 15:00:00,80.32,80.45,80.32,80.38,14742.0,68.921,69.0326,68.921,68.9725,14742.0
2022-06-02 15:05:00,80.34,80.4,80.3,80.31,18718.0,68.9382,68.9897,68.9039,68.9125,18718.0
2022-06-02 15:10:00,80.3,80.48,80.25,80.48,8515.0,68.9039,69.0583,68.861,69.0583,8515.0
2022-06-02 15:15:00,80.46,80.49,80.41,80.49,17410.0,69.0412,69.0669,68.9983,69.0669,17410.0
2022-06-02 15:20:00,80.48,80.59,80.45,80.58,17460.0,69.0583,69.1527,69.0326,69.1441,17460.0
2022-06-02 15:25:00,80.58,80.65,80.4,80.48,15487.0,69.1441,69.2042,68.9897,69.0583,15487.0
2022-06-02 15:30:00,80.46,80.67,80.45,80.62,19016.0,69.0412,69.2214,69.0326,69.1785,19016.0
2022-06-02 15:35:00,80.65,80.69,80.54,80.64,29718.0,69.2042,69.2385,69.1098,69.1956,29718.0
2022-06-02 15:40:00,80.64,80.66,80.53,80.64,33714.0,69.1956,69.2128,69.1012,69.1956,33714.0
2022-06-02 15:45:00,80.64,80.94,80.64,80.83,57204.0,69.1956,69.4531,69.1956,69.3587,57204.0
2022-06-02 15:50:00,80.84,81.18,80.83,81.14,77658.0,69.3672,69.659,69.3587,69.6247,77658.0
2022-06-02 15:55:00,81.13,81.3,81.09,81.29,124271.0,69.6161,69.762,69.5818,69.7534,124271.0
2022-06-03 09:30:00,80.52,81.3,80.33,80.7,30559.0,69.0927,69.762,68.9296,69.2471,30559.0
2022-06-03 09:35:00,80.62,80.74,80.15,80.39,16510.0,69.1785,69.2814,68.7752,68.9811,16510.0
2022-06-03 09:40:00,80.41,80.87,80.22,80.52,21379.0,68.9983,69.393,68.8352,69.0927,21379.0
2022-06-03 09:45:00,80.51,80.99,80.42,80.84,24767.0,69.0841,69.496,69.0069,69.3672,24767.0
2022-06-03 09:50:00,80.83,81.25,80.66,81.02,20525.0,69.3587,69.7191,69.2128,69.5217,20525.0
2022-06-03 09:55:00,80.98,81.56,80.74,80.95,30483.0,69.4874,69.9851,69.2814,69.4616,30483.0
2022-06-03 10:00:00,80.95,81.26,80.78,81.09,30211.0,69.4616,69.7276,69.3158,69.5818,30211.0
2022-06-03 10:05:00,81.01,81.25,80.82,81.19,29581.0,69.5131,69.7191,69.3501,69.6676,29581.0
2022-06-03 10:10:00,81.11,81.23,80.92,81.19,18942.0,69.5989,69.7019,69.4359,69.6676,18942.0
2022-06-03 10:15:00,81.25,81.44,81.07,81.37,15027.0,69.7191,69.8821,69.5646,69.822,15027.0
2022-06-03 10:20:00,81.38,81.45,81.18,81.2,13644.0,69.8306,69.8907,69.659,69.6762,13644.0
2022-06-03 10:25:00,81.16,81.23,81.03,81.22,15661.0,69.6418,69.7019,69.5303,69.6933,15661.0
2022-06-03 10:30:00,81.21,81.3,80.99,81.25,13559.0,69.6847,69.762,69.496,69.7191,13559.0
2022-06-03 10:35:00,81.17,81.22,80.81,81.04,74764.0,69.6504,69.6933,69.3415,69.5389,74764.0
2022-06-03 10:40:00,81.05,81.35,80.91,81.35,13839.0,69.5474,69.8049,69.4273,69.8049,13839.0
2022-06-03 10:45:00,81.31,81.47,81.27,81.41,15633.0,69.7705,69.9078,69.7362,69.8564,15633.0
2022-06-03 10:50:00,81.5,81.62,81.41,81.46,16640.0,69.9336,70.0366,69.8564,69.8993,16640.0
2022-06-03 10:55:00,81.45,81.5,81.18,81.21,24164.0,69.8907,69.9336,69.659,69.6847,24164.0
2022-06-03 11:00:00,81.17,81.33,81.1,81.19,16348.0,69.6504,69.7877,69.5904,69.6676,16348.0
2022-06-03 11:05:00,81.2,81.23,80.96,81.08,10635.0,69.6762,69.7019,69.4702,69.5732,10635.0
2022-06-03 11:10:00,81.05,81.08,80.85,80.93,11443.0,69.5474,69.5732,69.3758,69.4445,11443.0
2022-06-03 11:15:00,80.95,81.11,80.92,81.05,10428.0,69.4616,69.5989,69.4359,69.5474,10428.0
2022-06-03 11:20:00,80.97,81.01,80.65,80.65,8968.0,69.4788,69.5131,69.2042,69.2042,8968.0
2022-06-03 11:25:00,80.66,80.7,80.45,80.47,8407.0,69.2128,69.2471,69.0326,69.0498,8407.0
2022-06-03 11:30:00,80.51,80.7,80.43,80.69,12702.0,69.0841,69.2471,69.0154,69.2385,12702.0
2022-06-03 11:35:00,80.64,80.85,80.57,80.78,17607.0,69.1956,69.3758,69.1356,69.3158,17607.0
2022-06-03 11:40:00,80.82,80.89,80.8,80.84,9159.0,69.3501,69.4102,69.3329,69.3672,9159.0
2022-06-03 11:45:00,80.84,80.86,80.6,80.62,10598.0,69.3672,69.3844,69.1613,69.1785,10598.0
2022-06-03 11:50:00,80.6,80.71,80.51,80.64,13199.0,69.1613,69.2557,69.0841,69.1956,13199.0
2022-06-03 11:55:00,80.65,80.72,80.57,80.6,12193.0,69.2042,69.2643,69.1356,69.1613,12193.0
2022-06-03 12:00:00,80.53,80.86,80.53,80.77,20947.0,69.1012,69.3844,69.1012,69.3072,20947.0
2022-06-03 12:05:00,80.79,80.82,80.52,80.57,9656.0,69.3243,69.3501,69.0927,69.1356,9656.0
2022-06-03 12:10:00,80.62,80.7,80.53,80.7,5100.0,69.1785,69.2471,69.1012,69.2471,5100.0
2022-06-03 12:15:00,80.72,80.92,80.72,80.78,10306.0,69.2643,69.4359,69.2643,69.3158,10306.0
2022-06-03 12:20:00,80.73,81.09,80.67,81.06,30958.0,69.2729,69.5818,69.2214,69.556,30958.0
2022-06-03 12:25:00,81.0,81.13,80.88,80.98,25384.0,69.5045,69.6161,69.4016,69.4874,25384.0
2022-06-03 12:30:00,80.97,81.1,80.94,81.1,12770.0,69.4788,69.5904,69.4531,69.5904,12770.0
2022-06-03 12:35:00,81.08,81.2,80.99,81.14,14028.0,69.5732,69.6762,69.496,69.6247,14028.0
2022-06-03 12:40:00,81.15,81.23,81.04,81.08,16217.0,69.6333,69.7019,69.5389,69.5732,16217.0
2022-06-03 12:45:00,81.12,81.38,81.08,81.27,11726.0,69.6075,69.8306,69.5732,69.7362,11726.0
2022-06-03 12:50:00,81.19,81.38,81.08,81.38,8072.0,69.6676,69.8306,69.5732,69.8306,8072.0
2022-06-03 12:55:00,81.36,81.44,81.34,81.44,7374.0,69.8135,69.8821,69.7963,69.8821,7374.0
2022-06-03 13:00:00,81.45,81.5,81.38,81.45,8875.0,69.8907,69.9336,69.8306,69.8907,8875.0
2022-06-03 13:05:00,81.42,81.46,81.16,81.26,12403.0,69.8649,69.8993,69.6418,69.7276,12403.0
2022-06-03 13:10:00,81.24,81.26,81.05,81.1,19479.0,69.7105,69.7276,69.5474,69.5904,19479.0
2022-06-03 13:15:00,81.09,81.11,80.9,80.97,10778.0,69.5818,69.5989,69.4187,69.4788,10778.0
2022-06-03 13:20:00,80.91,81.07,80.91,81.05,8891.0,69.4273,69.5646,69.4273,69.5474,8891.0
2022-06-03 13:25:00,81.05,81.12,80.98,81.07,9637.0,69.5474,69.6075,69.4874,69.5646,9637.0
2022-06-03 13:30:00,81.09,81.12,80.96,81.12,76490.0,69.5818,69.6075,69.4702,69.6075,76490.0
2022-06-03 13:35:00,81.08,81.23,81.03,81.09,11627.0,69.5732,69.7019,69.5303,69.5818,11627.0
2022-06-03 13:40:00,81.06,81.09,80.94,81.05,18015.0,69.556,69.5818,69.4531,69.5474,18015.0
2022-06-03 13:45:00,81.05,81.07,80.92,81.02,9507.0,69.5474,69.5646,69.4359,69.5217,9507.0
2022-06-03 13:50:00,80.97,81.03,80.9,81.03,7508.0,69.4788,69.5303,69.4187,69.5303,7508.0
2022-06-03 13:55:00,80.97,81.06,80.95,81.0,6057.0,69.4788,69.556,69.4616,69.5045,6057.0
2022-06-03 14:00:00,80.97,81.01,80.85,81.0,5931.0,69.4788,69.5131,69.3758,69.5045,5931.0
2022-06-03 14:05:00,80.95,81.03,80.91,81.0,7386.0,69.4616,69.5303,69.4273,69.5045,7386.0
2022-06-03 14:10:00,81.0,81.06,80.98,81.02,4820.0,69.5045,69.556,69.4874,69.5217,4820.0
2022-06-03 14:15:00,81.01,81.22,80.98,81.22,18865.0,69.5131,69.6933,69.4874,69.6933,18865.0
2022-06-03 14:20:00,81.22,81.22,81.0,81.06,8171.0,69.6933,69.6933,69.5045,69.556,8171.0
2022-06-03 14:25:00,81.05,81.27,81.05,81.27,8166.0,69.5474,69.7362,69.5474,69.7362,8166.0
2022-06-03 14:30:00,81.25,81.27,81.05,81.05,9827.0,69.7191,69.7362,69.5474,69.5474,9827.0
2022-06-03 14:35:00,81.03,81.07,80.78,80.78,12015.0,69.5303,69.5646,69.3158,69.3158,12015.0
2022-06-03 14:40:00,80.8,80.8,80.67,80.78,12660.0,69.3329,69.3329,69.2214,69.3158,12660.0
2022-06-03 14:45:00,80.83,80.84,80.68,80.84,6545.0,69.3587,69.3672,69.23,69.3672,6545.0
2022-06-03 14:50:00,80.81,80.83,80.74,80.79,8023.0,69.3415,69.3587,69.2814,69.3243,8023.0
2022-06-03 14:55:00,80.8,80.85,80.74,80.78,17873.0,69.3329,69.3758,69.2814,69.3158,17873.0
2022-06-03 15:00:00,80.8,80.88,80.68,80.83,20140.0,69.3329,69.4016,69.23,69.3587,20140.0
2022-06-03 15:05:00,80.8,80.81,80.58,80.66,17187.0,69.3329,69.3415,69.1441,69.2128,17187.0
2022-06-03 15:10:00,80.64,80.68,80.52,80.54,10514.0,69.1956,69.23,69.0927,69.1098,10514.0
2022-06-03 15:15:00,80.5,80.57,80.46,80.55,12296.0,69.0755,69.1356,69.0412,69.1184,12296.0
2022-06-03 15:20:00,80.59,80.59,80.44,80.44,15700.0,69.1527,69.1527,69.024,69.024,15700.0
2022-06-03 15:25:00,80.42,80.55,80.39,80.55,15061.0,69.0069,69.1184,68.9811,69.1184,15061.0
2022-06-03 15:30:00,80.54,80.54,80.4,80.45,22238.0,69.1098,69.1098,68.9897,69.0326,22238.0
2022-06-03 15:35:00,80.43,80.74,80.37,80.66,35083.0,69.0154,69.2814,68.964,69.2128,35083.0
2022-06-03 15:40:00,80.66,80.77,80.45,80.48,26992.0,69.2128,69.3072,69.0326,69.0583,26992.0
2022-06-03 15:45:00,80.46,80.66,80.41,80.55,42096.0,69.0412,69.2128,68.9983,69.1184,42096.0
2022-06-03 15:50:00,80.54,80.66,80.4,80.53,79514.0,69.1098,69.2128,68.9897,69.1012,79514.0
2022-06-03 15:55:00,80.53,80.59,80.36,80.4,157204.0,69.1012,69.1527,68.9554,68.9897,157204.0
2022-06-06 09:30:00,80.63,80.63,79.32,79.92,120662.0,69.1871,69.1871,68.063,68.5778,120662.0
2022-06-06 09:35:00,79.77,79.77,79.03,79.62,38563.0,68.4491,68.4491,67.8141,68.3204,38563.0
2022-06-06 09:40:00,79.8,80.45,79.64,80.2,25788.0,68.4748,69.0326,68.3376,68.8181,25788.0
2022-06-06 09:45:00,80.09,80.09,79.5,79.74,18958.0,68.7237,68.7237,68.2174,68.4234,18958.0
2022-06-06 09:50:00,79.7,79.7,79.26,79.37,27478.0,68.389,68.389,68.0115,68.1059,27478.0
2022-06-06 09:55:00,79.32,79.56,79.25,79.54,40752.0,68.063,68.2689,68.0029,68.2517,40752.0
2022-06-06 10:00:00,79.6,80.15,79.55,79.71,23028.0,68.3032,68.7752,68.2603,68.3976,23028.0
2022-06-06 10:05:00,79.65,79.87,79.64,79.8,26019.0,68.3461,68.5349,68.3376,68.4748,26019.0
2022-06-06 10:10:00,79.77,79.99,79.63,79.82,19581.0,68.4491,68.6379,68.329,68.492,19581.0
2022-06-06 10:15:00,79.82,80.04,79.61,80.03,26928.0,68.492,68.6808,68.3118,68.6722,26928.0
2022-06-06 10:20:00,79.97,80.3,79.88,80.17,22403.0,68.6207,68.9039,68.5435,68.7923,22403.0
2022-06-06 10:25:00,80.16,80.32,80.16,80.19,15240.0,68.7838,68.921,68.7838,68.8095,15240.0
2022-06-06 10:30:00,80.2,80.55,80.17,80.3,25691.0,68.8181,69.1184,68.7923,68.9039,25691.0
2022-06-06 10:35:00,80.32,80.33,80.04,80.15,13529.0,68.921,68.9296,68.6808,68.7752,13529.0
2022-06-06 10:40:00,80.17,80.21,80.06,80.2,14150.0,68.7923,68.8267,68.6979,68.8181,14150.0
2022-06-06 10:45:00,80.22,80.4,80.11,80.35,27426.0,68.8352,68.9897,68.7409,68.9468,27426.0
2022-06-06 10:50:00,80.36,80.41,80.19,80.22,13541.0,68.9554,68.9983,68.8095,68.8352,13541.0
2022-06-06 10:55:00,80.25,80.39,80.23,80.34,8592.0,68.861,68.9811,68.8438,68.9382,8592.0
2022-06-06 11:00:00,80.36,80.36,80.15,80.15,8035.0,68.9554,68.9554,68.7752,68.7752,8035.0
2022-06-06 11:05:00,80.17,80.35,80.1,80.14,9712.0,68.7923,68.9468,68.7323,68.7666,9712.0
2022-06-06 11:10:00,80.11,80.11,79.59,79.75,37740.0,68.7409,68.7409,68.2946,68.4319,37740.0
2022-06-06 11:15:00,79.78,79.84,79.38,79.38,24462.0,68.4577,68.5092,68.1145,68.1145,24462.0
2022-06-06 11:20:00,79.32,79.6,79.32,79.55,16584.0,68.063,68.3032,68.063,68.2603,16584.0
2022-06-06 11:25:00,79.51,79.6,79.36,79.42,8592.0,68.226,68.3032,68.0973,68.1488,8592.0
2022-06-06 11:30:00,79.48,79.54,79.35,79.44,10205.0,68.2003,68.2517,68.0887,68.1659,10205.0
2022-06-06 11:35:00,79.45,79.56,79.39,79.53,10733.0,68.1745,68.2689,68.123,68.2432,10733.0
2022-06-06 11:40:00,79.52,79.62,79.5,79.62,10666.0,68.2346,68.3204,68.2174,68.3204,10666.0
2022-06-06 11:45:00,79.6,79.79,79.56,79.67,11627.0,68.3032,68.4663,68.2689,68.3633,11627.0
2022-06-06 11:50:00,79.7,79.79,79.65,79.7,9007.0,68.389,68.4663,68.3461,68.389,9007.0
2022-06-06 11:55:00,79.73,79.89,79.73,79.8,8636.0,68.4148,68.5521,68.4148,68.4748,8636.0
2022-06-06 12:00:00,79.76,79.77,79.35,79.45,26201.0,68.4405,68.4491,68.0887,68.1745,26201.0
2022-06-06 12:05:00,79.48,79.53,79.37,79.41,7471.0,68.2003,68.2432,68.1059,68.1402,7471.0
2022-06-06 12:10:00,79.41,79.44,79.12,79.25,27607.0,68.1402,68.1659,67.8914,68.0029,27607.0
2022-06-06 12:15:00,79.26,79.41,79.22,79.4,9877.0,68.0115,68.1402,67.9772,68.1316,9877.0
2022-06-06 12:20:00,79.36,79.5,79.32,79.41,12625.0,68.0973,68.2174,68.063,68.1402,12625.0
2022-06-06 12:25:00,79.41,79.52,79.31,79.32,9273.0,68.1402,68.2346,68.0544,68.063,9273.0
2022-06-06 12:30:00,79.28,79.47,79.21,79.47,12315.0,68.0286,68.1917,67.9686,68.1917,12315.0
2022-06-06 12:35:00,79.42,79.52,79.35,79.52,6706.0,68.1488,68.2346,68.0887,68.2346,6706.0
2022-06-06 12:40:00,79.52,79.56,79.42,79.47,6969.0,68.2346,68.2689,68.1488,68.1917,6969.0
2022-06-06 12:45:00,79.46,79.6,79.4,79.6,15607.0,68.1831,68.3032,68.1316,68.3032,15607.0
2022-06-06 12:50:00,79.57,79.66,79.53,79.61,9621.0,68.2775,68.3547,68.2432,68.3118,9621.0
2022-06-06 12:55:00,79.57,79.7,79.53,79.7,5524.0,68.2775,68.389,68.2432,68.389,5524.0
2022-06-06 13:00:00,79.68,79.8,79.59,79.67,14421.0,68.3719,68.4748,68.2946,68.3633,14421.0
2022-06-06 13:05:00,79.67,79.75,79.61,79.63,4809.0,68.3633,68.4319,68.3118,68.329,4809.0
2022-06-06 13:10:00,79.62,79.69,79.52,79.59,10827.0,68.3204,68.3805,68.2346,68.2946,10827.0
2022-06-06 13:15:00,79.56,79.58,79.37,79.52,12004.0,68.2689,68.2861,68.1059,68.2346,12004.0
2022-06-06 13:20:00,79.45,79.61,79.32,79.51,8870.0,68.1745,68.3118,68.063,68.226,8870.0
2022-06-06 13:25:00,79.51,79.58,79.46,79.55,7928.0,68.226,68.2861,68.1831,68.2603,7928.0
2022-06-06 13:30:00,79.55,79.64,79.49,79.61,10415.0,68.2603,68.3376,68.2088,68.3118,10415.0
2022-06-06 13:35:00,79.61,79.88,79.54,79.84,16629.0,68.3118,68.5435,68.2517,68.5092,16629.0
2022-06-06 13:40:00,79.87,79.93,79.78,79.91,8010.0,68.5349,68.5864,68.4577,68.5692,8010.0
2022-06-06 13:45:00,79.89,80.04,79.89,79.98,22230.0,68.5521,68.6808,68.5521,68.6293,22230.0
2022-06-06 13:50:00,79.95,80.02,79.68,79.72,14337.0,68.6036,68.6636,68.3719,68.4062,14337.0
2022-06-06 13:55:00,79.7,79.78,79.65,79.74,13176.0,68.389,68.4577,68.3461,68.4234,13176.0
2022-06-06 14:00:00,79.72,79.75,79.6,79.69,23005.0,68.4062,68.4319,68.3032,68.3805,23005.0
2022-06-06 14:05:00,79.67,79.7,79.53,79.58,8630.0,68.3633,68.389,68.2432,68.2861,8630.0
2022-06-06 14:10:00,79.58,79.62,79.44,79.47,24457.0,68.2861,68.3204,68.1659,68.1917,24457.0
2022-06-06 14:15:00,79.42,79.52,79.35,79.52,17148.0,68.1488,68.2346,68.0887,68.2346,17148.0
2022-06-06 14:20:00,79.46,79.48,79.25,79.3,29619.0,68.1831,68.2003,68.0029,68.0458,29619.0
2022-06-06 14:25:00,79.3,79.33,79.16,79.19,22519.0,68.0458,68.0715,67.9257,67.9514,22519.0
2022-06-06 14:30:00,79.19,79.31,79.14,79.28,11639.0,67.9514,68.0544,67.9085,68.0286,11639.0
2022-06-06 14:35:00,79.29,79.31,79.18,79.21,12901.0,68.0372,68.0544,67.9428,67.9686,12901.0
2022-06-06 14:40:00,79.18,79.33,79.18,79.33,9039.0,67.9428,68.0715,67.9428,68.0715,9039.0
2022-06-06 14:45:00,79.31,79.51,79.29,79.38,10513.0,68.0544,68.226,68.0372,68.1145,10513.0
2022-06-06 14:50:00,79.37,79.37,79.17,79.31,12603.0,68.1059,68.1059,67.9343,68.0544,12603.0
2022-06-06 14:55:00,79.28,79.33,79.24,79.27,11931.0,68.0286,68.0715,67.9943,68.0201,11931.0
2022-06-06 15:00:00,79.23,79.31,79.18,79.18,15939.0,67.9857,68.0544,67.9428,67.9428,15939.0
2022-06-06 15:05:00,79.17,79.23,79.13,79.15,13761.0,67.9343,67.9857,67.8999,67.9171,13761.0
2022-06-06 15:10:00,79.17,79.2,79.11,79.15,15736.0,67.9343,67.96,67.8828,67.9171,15736.0
2022-06-06 15:15:00,79.15,79.26,79.1,79.13,19042.0,67.9171,68.0115,67.8742,67.8999,19042.0
2022-06-06 15:20:00,79.09,79.34,79.01,79.22,22287.0,67.8656,68.0801,67.797,67.9772,22287.0
2022-06-06 15:25:00,79.23,79.3,79.19,79.27,16375.0,67.9857,68.0458,67.9514,68.0201,16375.0
2022-06-06 15:30:00,79.24,79.35,79.22,79.22,30880.0,67.9943,68.0887,67.9772,67.9772,30880.0
2022-06-06 15:35:00,79.23,79.23,79.06,79.08,34969.0,67.9857,67.9857,67.8399,67.857,34969.0
2022-06-06 15:40:00,79.07,79.23,79.05,79.2,28495.0,67.8484,67.9857,67.8313,67.96,28495.0
2022-06-06 15:45:00,79.21,79.25,79.02,79.17,45155.0,67.9686,68.0029,67.8055,67.9343,45155.0
2022-06-06 15:50:00,79.17,79.4,79.17,79.35,67095.0,67.9343,68.1316,67.9343,68.0887,67095.0
2022-06-06 15:55:00,79.33,79.4,79.23,79.27,134722.0,68.0715,68.1316,67.9857,68.0201,134722.0
2022-06-07 09:30:00,76.67,76.74,75.6,76.55,193484.0,65.7891,65.8491,64.8709,65.6861,193484.0
2022-06-07 09:35:00,76.29,77.1,76.06,76.3,59962.0,65.463,66.158,65.2656,65.4716,59962.0
2022-06-07 09:40:00,76.23,76.74,76.11,76.45,67785.0,65.4115,65.8491,65.3085,65.6003,67785.0
2022-06-07 09:45:00,76.47,76.86,76.42,76.85,49729.0,65.6174,65.9521,65.5745,65.9435,49729.0
2022-06-07 09:50:00,76.81,77.4,76.48,77.03,114068.0,65.9092,66.4155,65.626,66.098,114068.0
2022-06-07 09:55:00,77.05,77.48,77.04,77.07,37896.0,66.1151,66.4841,66.1065,66.1323,37896.0
2022-06-07 10:00:00,77.09,77.53,77.03,77.31,35755.0,66.1494,66.527,66.098,66.3382,35755.0
2022-06-07 10:05:00,77.35,77.64,77.11,77.25,44594.0,66.3725,66.6214,66.1666,66.2867,44594.0
2022-06-07 10:10:00,77.26,77.26,76.59,76.64,36796.0,66.2953,66.2953,65.7204,65.7633,36796.0
2022-06-07 10:15:00,76.68,77.05,76.51,76.51,25997.0,65.7976,66.1151,65.6518,65.6518,25997.0
2022-06-07 10:20:00,76.5,76.64,76.36,76.52,38672.0,65.6432,65.7633,65.523,65.6603,38672.0
2022-06-07 10:25:00,76.55,77.27,76.44,77.2,29832.0,65.6861,66.3039,65.5917,66.2438,29832.0
2022-06-07 10:30:00,77.23,77.79,77.17,77.71,18957.0,66.2696,66.7501,66.2181,66.6815,18957.0
2022-06-07 10:35:00,77.69,78.2,77.67,78.2,24078.0,66.6643,67.1019,66.6471,67.1019,24078.0
2022-06-07 10:40:00,78.17,78.49,78.16,78.38,26429.0,67.0762,67.3508,67.0676,67.2564,26429.0
2022-06-07 10:45:00,78.36,78.37,78.22,78.27,8403.0,67.2392,67.2478,67.1191,67.162,8403.0
2022-06-07 10:50:00,78.34,78.54,78.21,78.44,16395.0,67.222,67.3937,67.1105,67.3079,16395.0
2022-06-07 10:55:00,78.44,78.48,78.25,78.39,21163.0,67.3079,67.3422,67.1448,67.265,21163.0
2022-06-07 11:00:00,78.41,78.51,78.29,78.32,33592.0,67.2821,67.3679,67.1791,67.2049,33592.0
2022-06-07 11:05:00,78.3,78.48,78.17,78.48,39838.0,67.1877,67.3422,67.0762,67.3422,39838.0
2022-06-07 11:10:00,78.52,78.61,78.39,78.41,18274.0,67.3765,67.4537,67.265,67.2821,18274.0
2022-06-07 11:15:00,78.38,78.49,78.16,78.23,19240.0,67.2564,67.3508,67.0676,67.1277,19240.0
2022-06-07 11:20:00,78.23,78.26,77.67,77.68,20781.0,67.1277,67.1534,66.6471,66.6557,20781.0
2022-06-07 11:25:00,77.68,77.88,77.57,77.64,21486.0,66.6557,66.8273,66.5613,66.6214,21486.0
2022-06-07 11:30:00,77.61,77.74,77.5,77.59,14210.0,66.5956,66.7072,66.5013,66.5785,14210.0
2022-06-07 11:35:00,77.61,77.65,77.45,77.6,14214.0,66.5956,66.63,66.4584,66.5871,14214.0
2022-06-07 11:40:00,77.55,77.56,77.44,77.49,9449.0,66.5442,66.5527,66.4498,66.4927,9449.0
2022-06-07 11:45:00,77.51,77.64,77.2,77.2,13630.0,66.5098,66.6214,66.2438,66.2438,13630.0
2022-06-07 11:50:00,77.16,77.4,77.09,77.4,22473.0,66.2095,66.4155,66.1494,66.4155,22473.0
2022-06-07 11:55:00,77.43,77.72,77.4,77.72,18724.0,66.4412,66.69,66.4155,66.69,18724.0
2022-06-07 12:00:00,77.76,77.82,77.63,77.78,11971.0,66.7244,66.7758,66.6128,66.7415,11971.0
2022-06-07 12:05:00,77.78,77.81,77.71,77.77,8951.0,66.7415,66.7673,66.6815,66.7329,8951.0
2022-06-07 12:10:00,77.77,77.87,77.72,77.82,7761.0,66.7329,66.8187,66.69,66.7758,7761.0
2022-06-07 12:15:00,77.8,77.8,77.52,77.57,11740.0,66.7587,66.7587,66.5184,66.5613,11740.0
2022-06-07 12:20:00,77.59,77.76,77.58,77.7,10583.0,66.5785,66.7244,66.5699,66.6729,10583.0
2022-06-07 12:25:00,77.7,77.84,77.62,77.67,29652.0,66.6729,66.793,66.6042,66.6471,29652.0
2022-06-07 12:30:00,77.7,77.7,77.55,77.61,17125.0,66.6729,66.6729,66.5442,66.5956,17125.0
2022-06-07 12:35:00,77.58,77.6,77.3,77.32,12622.0,66.5699,66.5871,66.3296,66.3468,12622.0
2022-06-07 12:40:00,77.33,77.45,77.22,77.29,32174.0,66.3554,66.4584,66.261,66.3211,32174.0
2022-06-07 12:45:00,77.31,77.67,77.3,77.67,25431.0,66.3382,66.6471,66.3296,66.6471,25431.0
2022-06-07 12:50:00,77.66,77.67,77.41,77.46,12181.0,66.6386,66.6471,66.424,66.4669,12181.0
2022-06-07 12:55:00,77.48,77.64,77.48,77.59,13983.0,66.4841,66.6214,66.4841,66.5785,13983.0
2022-06-07 13:00:00,77.58,77.79,77.55,77.79,8157.0,66.5699,66.7501,66.5442,66.7501,8157.0
2022-06-07 13:05:00,77.78,77.94,77.67,77.92,9320.0,66.7415,66.8788,66.6471,66.8617,9320.0
2022-06-07 13:10:00,77.94,78.15,77.85,77.99,30937.0,66.8788,67.059,66.8016,66.9217,30937.0
2022-06-07 13:15:00,78.02,78.04,77.93,77.98,12469.0,66.9475,66.9646,66.8702,66.9131,12469.0
2022-06-07 13:20:00,77.97,78.09,77.92,77.95,9031.0,66.9046,67.0075,66.8617,66.8874,9031.0
2022-06-07 13:25:00,77.95,77.95,77.76,77.9,17413.0,66.8874,66.8874,66.7244,66.8445,17413.0
2022-06-07 13:30:00,77.93,77.95,77.81,77.84,6033.0,66.8702,66.8874,66.7673,66.793,6033.0
2022-06-07 13:35:00,77.84,77.89,77.76,77.77,4779.0,66.793,66.8359,66.7244,66.7329,4779.0
2022-06-07 13:40:00,77.77,77.8,77.65,77.76,10026.0,66.7329,66.7587,66.63,66.7244,10026.0
2022-06-07 13:45:00,77.76,77.76,77.61,77.65,13085.0,66.7244,66.7244,66.5956,66.63,13085.0
2022-06-07 13:50:00,77.63,77.65,77.41,77.44,16106.0,66.6128,66.63,66.424,66.4498,16106.0
2022-06-07 13:55:00,77.45,77.52,77.4,77.44,9772.0,66.4584,66.5184,66.4155,66.4498,9772.0
2022-06-07 14:00:00,77.44,77.51,77.38,77.51,15663.0,66.4498,66.5098,66.3983,66.5098,15663.0
2022-06-07 14:05:00,77.53,77.72,77.51,77.72,8657.0,66.527,66.69,66.5098,66.69,8657.0
2022-06-07 14:10:00,77.72,77.75,77.61,77.68,18775.0,66.69,66.7158,66.5956,66.6557,18775.0
2022-06-07 14:15:00,77.65,77.66,77.52,77.57,12371.0,66.63,66.6386,66.5184,66.5613,12371.0
2022-06-07 14:20:00,77.57,77.57,77.46,77.53,7798.0,66.5613,66.5613,66.4669,66.527,7798.0
2022-06-07 14:25:00,77.53,77.56,77.48,77.53,7076.0,66.527,66.5527,66.4841,66.527,7076.0
2022-06-07 14:30:00,77.53,77.65,77.51,77.64,9304.0,66.527,66.63,66.5098,66.6214,9304.0
2022-06-07 14:35:00,77.61,77.63,77.44,77.55,10419.0,66.5956,66.6128,66.4498,66.5442,10419.0
2022-06-07 14:40:00,77.57,77.57,77.27,77.27,9052.0,66.5613,66.5613,66.3039,66.3039,9052.0
2022-06-07 14:45:00,77.3,77.34,77.18,77.23,10407.0,66.3296,66.364,66.2267,66.2696,10407.0
2022-06-07 14:50:00,77.22,77.37,77.2,77.37,11172.0,66.261,66.3897,66.2438,66.3897,11172.0
2022-06-07 14:55:00,77.4,77.45,77.33,77.41,10231.0,66.4155,66.4584,66.3554,66.424,10231.0
2022-06-07 15:00:00,77.39,77.53,77.31,77.53,12064.0,66.4069,66.527,66.3382,66.527,12064.0
2022-06-07 15:05:00,77.52,77.65,77.45,77.56,13452.0,66.5184,66.63,66.4584,66.5527,13452.0
2022-06-07 15:10:00,77.59,77.63,77.44,77.51,17613.0,66.5785,66.6128,66.4498,66.5098,17613.0
2022-06-07 15:15:00,77.54,77.58,77.52,77.53,18066.0,66.5356,66.5699,66.5184,66.527,18066.0
2022-06-07 15:20:00,77.51,77.63,77.46,77.53,27793.0,66.5098,66.6128,66.4669,66.527,27793.0
2022-06-07 15:25:00,77.54,77.71,77.53,77.68,24730.0,66.5356,66.6815,66.527,66.6557,24730.0
2022-06-07 15:30:00,77.67,77.83,77.62,77.83,24937.0,66.6471,66.7844,66.6042,66.7844,24937.0
2022-06-07 15:35:00,77.81,77.97,77.8,77.95,23193.0,66.7673,66.9046,66.7587,66.8874,23193.0
2022-06-07 15:40:00,77.99,78.04,77.86,77.95,36607.0,66.9217,66.9646,66.8102,66.8874,36607.0
2022-06-07 15:45:00,77.96,78.2,77.96,78.14,51672.0,66.896,67.1019,66.896,67.0504,51672.0
2022-06-07 15:50:00,78.12,78.31,78.09,78.26,73049.0,67.0333,67.1963,67.0075,67.1534,73049.0
2022-06-07 15:55:00,78.26,78.39,78.19,78.35,250278.0,67.1534,67.265,67.0933,67.2306,250278.0
2022-06-08 09:30:00,77.78,78.17,76.2,76.58,83841.0,66.7415,67.0762,65.3858,65.7118,83841.0
2022-06-08 09:35:00,76.69,77.11,76.49,76.59,20751.0,65.8062,66.1666,65.6346,65.7204,20751.0
2022-06-08 09:40:00,76.58,76.93,76.36,76.72,18014.0,65.7118,66.0122,65.523,65.832,18014.0
2022-06-08 09:45:00,76.8,77.0,76.64,76.83,32271.0,65.9006,66.0722,65.7633,65.9263,32271.0
2022-06-08 09:50:00,76.87,77.45,76.52,77.43,62046.0,65.9607,66.4584,65.6603,66.4412,62046.0
2022-06-08 09:55:00,77.48,77.84,77.28,77.76,21764.0,66.4841,66.793,66.3125,66.7244,21764.0
2022-06-08 10:00:00,77.76,77.81,77.34,77.49,18797.0,66.7244,66.7673,66.364,66.4927,18797.0
2022-06-08 10:05:00,77.45,77.61,77.34,77.39,8319.0,66.4584,66.5956,66.364,66.4069,8319.0
2022-06-08 10:10:00,77.41,77.43,76.92,76.92,14607.0,66.424,66.4412,66.0036,66.0036,14607.0
2022-06-08 10:15:00,76.85,77.02,76.78,76.92,17390.0,65.9435,66.0894,65.8834,66.0036,17390.0
2022-06-08 10:20:00,76.95,77.1,76.81,76.94,28869.0,66.0293,66.158,65.9092,66.0207,28869.0
2022-06-08 10:25:00,76.94,77.25,76.94,77.17,19652.0,66.0207,66.2867,66.0207,66.2181,19652.0
2022-06-08 10:30:00,77.09,77.67,77.07,77.43,27373.0,66.1494,66.6471,66.1323,66.4412,27373.0
2022-06-08 10:35:00,77.4,77.49,77.18,77.19,18058.0,66.4155,66.4927,66.2267,66.2353,18058.0
2022-06-08 10:40:00,77.15,77.35,76.95,77.14,18219.0,66.2009,66.3725,66.0293,66.1924,18219.0
2022-06-08 10:45:00,77.15,77.51,77.15,77.51,20816.0,66.2009,66.5098,66.2009,66.5098,20816.0
2022-06-08 10:50:00,77.53,77.76,77.42,77.64,23798.0,66.527,66.7244,66.4326,66.6214,23798.0
2022-06-08 10:55:00,77.64,77.8,77.41,77.73,28264.0,66.6214,66.7587,66.424,66.6986,28264.0
2022-06-08 11:00:00,77.73,77.8,77.5,77.56,23612.0,66.6986,66.7587,66.5013,66.5527,23612.0
2022-06-08 11:05:00,77.6,77.73,77.52,77.7,14833.0,66.5871,66.6986,66.5184,66.6729,14833.0
2022-06-08 11:10:00,77.72,77.78,77.64,77.78,22242.0,66.69,66.7415,66.6214,66.7415,22242.0
2022-06-08 11:15:00,77.82,77.83,77.62,77.76,16838.0,66.7758,66.7844,66.6042,66.7244,16838.0
2022-06-08 11:20:00,77.79,77.92,77.72,77.84,14676.0,66.7501,66.8617,66.69,66.793,14676.0
2022-06-08 11:25:00,77.85,78.19,77.84,78.18,21284.0,66.8016,67.0933,66.793,67.0848,21284.0
2022-06-08 11:30:00,78.18,78.27,78.08,78.19,20448.0,67.0848,67.162,66.9989,67.0933,20448.0
2022-06-08 11:35:00,78.19,78.35,78.18,78.23,18332.0,67.0933,67.2306,67.0848,67.1277,18332.0
2022-06-08 11:40:00,78.2,78.38,78.2,78.24,20293.0,67.1019,67.2564,67.1019,67.1362,20293.0
2022-06-08 11:45:00,78.2,78.53,78.2,78.49,29253.0,67.1019,67.3851,67.1019,67.3508,29253.0
2022-06-08 11:50:00,78.48,78.71,78.41,78.63,32658.0,67.3422,67.5395,67.2821,67.4709,32658.0
2022-06-08 11:55:00,78.61,78.84,78.56,78.77,15405.0,67.4537,67.6511,67.4108,67.591,15405.0
2022-06-08 12:00:00,78.76,78.96,78.7,78.71,24822.0,67.5824,67.7541,67.531,67.5395,24822.0
2022-06-08 12:05:00,78.69,78.76,78.5,78.52,14823.0,67.5224,67.5824,67.3593,67.3765,14823.0
2022-06-08 12:10:00,78.48,78.61,78.48,78.51,8476.0,67.3422,67.4537,67.3422,67.3679,8476.0
2022-06-08 12:15:00,78.51,78.61,78.47,78.53,14488.0,67.3679,67.4537,67.3336,67.3851,14488.0
2022-06-08 12:20:00,78.52,78.52,78.34,78.39,24214.0,67.3765,67.3765,67.222,67.265,24214.0
2022-06-08 12:25:00,78.33,78.35,78.09,78.19,22295.0,67.2135,67.2306,67.0075,67.0933,22295.0
2022-06-08 12:30:00,78.15,78.17,77.97,78.03,16936.0,67.059,67.0762,66.9046,66.956,16936.0
2022-06-08 12:35:00,78.03,78.14,77.89,77.9,10264.0,66.956,67.0504,66.8359,66.8445,10264.0
2022-06-08 12:40:00,77.88,77.95,77.85,77.86,15941.0,66.8273,66.8874,66.8016,66.8102,15941.0
2022-06-08 12:45:00,77.88,77.98,77.83,77.96,21145.0,66.8273,66.9131,66.7844,66.896,21145.0
2022-06-08 12:50:00,77.97,78.05,77.94,77.98,16196.0,66.9046,66.9732,66.8788,66.9131,16196.0
2022-06-08 12:55:00,77.98,78.01,77.89,77.99,12183.0,66.9131,66.9389,66.8359,66.9217,12183.0
2022-06-08 13:00:00,77.96,78.04,77.85,77.96,17153.0,66.896,66.9646,66.8016,66.896,17153.0
2022-06-08 13:05:00,77.95,78.05,77.93,78.03,9516.0,66.8874,66.9732,66.8702,66.956,9516.0
2022-06-08 13:10:00,78.03,78.06,77.89,78.05,15266.0,66.956,66.9818,66.8359,66.9732,15266.0
2022-06-08 13:15:00,78.02,78.25,77.97,78.2,17934.0,66.9475,67.1448,66.9046,67.1019,17934.0
2022-06-08 13:20:00,78.18,78.21,78.07,78.09,14487.0,67.0848,67.1105,66.9904,67.0075,14487.0
2022-06-08 13:25:00,78.1,78.15,78.04,78.06,13863.0,67.0161,67.059,66.9646,66.9818,13863.0
2022-06-08 13:30:00,78.07,78.08,77.84,78.0,15016.0,66.9904,66.9989,66.793,66.9303,15016.0
2022-06-08 13:35:00,78.0,78.02,77.81,77.81,15558.0,66.9303,66.9475,66.7673,66.7673,15558.0
2022-06-08 13:40:00,77.81,77.98,77.72,77.96,15446.0,66.7673,66.9131,66.69,66.896,15446.0
2022-06-08 13:45:00,77.97,78.08,77.92,78.05,18497.0,66.9046,66.9989,66.8617,66.9732,18497.0
2022-06-08 13:50:00,78.05,78.12,77.92,78.03,11221.0,66.9732,67.0333,66.8617,66.956,11221.0
2022-06-08 13:55:00,78.0,78.01,77.87,77.97,13380.0,66.9303,66.9389,66.8187,66.9046,13380.0
2022-06-08 14:00:00,77.96,78.03,77.95,78.03,9875.0,66.896,66.956,66.8874,66.956,9875.0
2022-06-08 14:05:00,78.01,78.16,77.97,78.11,10217.0,66.9389,67.0676,66.9046,67.0247,10217.0
2022-06-08 14:10:00,78.11,78.3,78.07,78.26,13012.0,67.0247,67.1877,66.9904,67.1534,13012.0
2022-06-08 14:15:00,78.32,78.32,78.09,78.12,4901.0,67.2049,67.2049,67.0075,67.0333,4901.0
2022-06-08 14:20:00,78.12,78.15,78.0,78.06,12514.0,67.0333,67.059,66.9303,66.9818,12514.0
2022-06-08 14:25:00,78.03,78.07,77.77,77.89,13920.0,66.956,66.9904,66.7329,66.8359,13920.0
2022-06-08 14:30:00,77.84,77.94,77.69,77.72,10887.0,66.793,66.8788,66.6643,66.69,10887.0
2022-06-08 14:35:00,77.72,77.76,77.63,77.7,14654.0,66.69,66.7244,66.6128,66.6729,14654.0
2022-06-08 14:40:00,77.7,77.84,77.67,77.79,10420.0,66.6729,66.793,66.6471,66.7501,10420.0
2022-06-08 14:45:00,77.76,77.83,77.73,77.77,7914.0,66.7244,66.7844,66.6986,66.7329,7914.0
2022-06-08 14:50:00,77.77,77.78,77.68,77.71,13696.0,66.7329,66.7415,66.6557,66.6815,13696.0
2022-06-08 14:55:00,77.68,77.85,77.61,77.8,19074.0,66.6557,66.8016,66.5956,66.7587,19074.0
2022-06-08 15:00:00,77.77,77.78,77.59,77.67,10906.0,66.7329,66.7415,66.5785,66.6471,10906.0
2022-06-08 15:05:00,77.64,77.64,77.47,77.49,11872.0,66.6214,66.6214,66.4755,66.4927,11872.0
2022-06-08 15:10:00,77.52,77.64,77.48,77.6,29271.0,66.5184,66.6214,66.4841,66.5871,29271.0
2022-06-08 15:15:00,77.59,77.6,77.45,77.45,19523.0,66.5785,66.5871,66.4584,66.4584,19523.0
2022-06-08 15:20:00,77.47,77.62,77.43,77.6,19947.0,66.4755,66.6042,66.4412,66.5871,19947.0
2022-06-08 15:25:00,77.56,77.67,77.55,77.59,18990.0,66.5527,66.6471,66.5442,66.5785,18990.0
2022-06-08 15:30:00,77.59,77.65,77.48,77.56,37795.0,66.5785,66.63,66.4841,66.5527,37795.0
2022-06-08 15:35:00,77.56,77.62,77.43,77.51,37370.0,66.5527,66.6042,66.4412,66.5098,37370.0
2022-06-08 15:40:00,77.48,77.49,77.38,77.45,41959.0,66.4841,66.4927,66.3983,66.4584,41959.0
2022-06-08 15:45:00,77.45,77.45,77.26,77.28,58399.0,66.4584,66.4584,66.2953,66.3125,58399.0
2022-06-08 15:50:00,77.27,77.43,77.2,77.3,84697.0,66.3039,66.4412,66.2438,66.3296,84697.0
2022-06-08 15:55:00,77.3,77.38,77.1,77.13,173728.0,66.3296,66.3983,66.158,66.1838,173728.0
2022-06-09 09:30:00,76.63,77.04,76.31,77.03,85918.0,65.7547,66.1065,65.4801,66.098,85918.0
2022-06-09 09:35:00,77.1,77.15,76.22,76.27,31743.0,66.158,66.2009,65.4029,65.4458,31743.0
2022-06-09 09:40:00,76.31,76.41,76.02,76.24,75952.0,65.4801,65.566,65.2313,65.4201,75952.0
2022-06-09 09:45:00,76.3,76.94,76.03,76.71,44484.0,65.4716,66.0207,65.2399,65.8234,44484.0
2022-06-09 09:50:00,76.76,76.93,76.41,76.69,17038.0,65.8663,66.0122,65.566,65.8062,17038.0
2022-06-09 09:55:00,76.68,77.16,76.67,77.12,40109.0,65.7976,66.2095,65.7891,66.1752,40109.0
2022-06-09 10:00:00,77.1,77.39,76.95,77.27,43272.0,66.158,66.4069,66.0293,66.3039,43272.0
2022-06-09 10:05:00,77.22,77.41,76.97,76.97,16713.0,66.261,66.424,66.0465,66.0465,16713.0
2022-06-09 10:10:00,76.94,77.09,76.71,76.9,20386.0,66.0207,66.1494,65.8234,65.9864,20386.0
2022-06-09 10:15:00,76.93,77.13,76.87,76.97,24039.0,66.0122,66.1838,65.9607,66.0465,24039.0
2022-06-09 10:20:00,76.95,77.0,76.76,76.92,35668.0,66.0293,66.0722,65.8663,66.0036,35668.0
2022-06-09 10:25:00,76.92,77.06,76.81,76.92,41247.0,66.0036,66.1237,65.9092,66.0036,41247.0
2022-06-09 10:30:00,76.85,76.99,76.66,76.7,13142.0,65.9435,66.0636,65.7805,65.8148,13142.0
2022-06-09 10:35:00,76.66,76.79,76.56,76.78,13291.0,65.7805,65.892,65.6947,65.8834,13291.0
2022-06-09 10:40:00,76.75,76.75,76.44,76.59,14396.0,65.8577,65.8577,65.5917,65.7204,14396.0
2022-06-09 10:45:00,76.55,76.79,76.47,76.68,34051.0,65.6861,65.892,65.6174,65.7976,34051.0
2022-06-09 10:50:00,76.64,76.73,76.49,76.5,13852.0,65.7633,65.8405,65.6346,65.6432,13852.0
2022-06-09 10:55:00,76.47,76.91,76.42,76.75,16010.0,65.6174,65.995,65.5745,65.8577,16010.0
2022-06-09 11:00:00,76.71,76.73,76.45,76.48,22535.0,65.8234,65.8405,65.6003,65.626,22535.0
2022-06-09 11:05:00,76.5,76.6,76.3,76.45,9973.0,65.6432,65.729,65.4716,65.6003,9973.0
2022-06-09 11:10:00,76.47,76.63,76.41,76.48,23881.0,65.6174,65.7547,65.566,65.626,23881.0
2022-06-09 11:15:00,76.52,76.55,76.34,76.35,12709.0,65.6603,65.6861,65.5059,65.5145,12709.0
2022-06-09 11:20:00,76.38,76.44,76.27,76.37,43107.0,65.5402,65.5917,65.4458,65.5316,43107.0
2022-06-09 11:25:00,76.39,76.42,76.13,76.16,22937.0,65.5488,65.5745,65.3257,65.3514,22937.0
2022-06-09 11:30:00,76.16,76.32,76.13,76.25,8987.0,65.3514,65.4887,65.3257,65.4287,8987.0
2022-06-09 11:35:00,76.28,76.35,76.12,76.25,17262.0,65.4544,65.5145,65.3171,65.4287,17262.0
2022-06-09 11:40:00,76.27,76.59,76.21,76.47,57363.0,65.4458,65.7204,65.3943,65.6174,57363.0
2022-06-09 11:45:00,76.46,76.57,76.31,76.39,17082.0,65.6089,65.7032,65.4801,65.5488,17082.0
2022-06-09 11:50:00,76.36,76.52,76.28,76.4,27112.0,65.523,65.6603,65.4544,65.5574,27112.0
2022-06-09 11:55:00,76.43,76.55,76.36,76.5,17181.0,65.5831,65.6861,65.523,65.6432,17181.0
2022-06-09 12:00:00,76.45,76.52,76.27,76.3,10609.0,65.6003,65.6603,65.4458,65.4716,10609.0
2022-06-09 12:05:00,76.28,76.28,76.09,76.09,15832.0,65.4544,65.4544,65.2914,65.2914,15832.0
2022-06-09 12:10:00,76.07,76.09,75.92,76.06,17968.0,65.2742,65.2914,65.1455,65.2656,17968.0
2022-06-09 12:15:00,76.03,76.14,75.99,76.14,10525.0,65.2399,65.3343,65.2056,65.3343,10525.0
2022-06-09 12:20:00,76.13,76.28,76.1,76.15,10825.0,65.3257,65.4544,65.2999,65.3429,10825.0
2022-06-09 12:25:00,76.15,76.27,76.12,76.24,15673.0,65.3429,65.4458,65.3171,65.4201,15673.0
2022-06-09 12:30:00,76.22,76.34,76.15,76.21,16824.0,65.4029,65.5059,65.3429,65.3943,16824.0
2022-06-09 12:35:00,76.19,76.3,76.16,76.27,9138.0,65.3772,65.4716,65.3514,65.4458,9138.0
2022-06-09 12:40:00,76.3,76.54,76.3,76.48,13056.0,65.4716,65.6775,65.4716,65.626,13056.0
2022-06-09 12:45:00,76.41,76.42,76.27,76.33,15304.0,65.566,65.5745,65.4458,65.4973,15304.0
2022-06-09 12:50:00,76.31,76.36,76.23,76.23,9982.0,65.4801,65.523,65.4115,65.4115,9982.0
2022-06-09 12:55:00,76.23,76.44,76.16,76.38,13322.0,65.4115,65.5917,65.3514,65.5402,13322.0
2022-06-09 13:00:00,76.4,76.57,76.37,76.51,9843.0,65.5574,65.7032,65.5316,65.6518,9843.0
2022-06-09 13:05:00,76.53,76.59,76.44,76.58,15648.0,65.6689,65.7204,65.5917,65.7118,15648.0
2022-06-09 13:10:00,76.58,76.67,76.51,76.57,13283.0,65.7118,65.7891,65.6518,65.7032,13283.0
2022-06-09 13:15:00,76.55,76.61,76.45,76.51,21584.0,65.6861,65.7376,65.6003,65.6518,21584.0
2022-06-09 13:20:00,76.5,76.64,76.45,76.55,31323.0,65.6432,65.7633,65.6003,65.6861,31323.0
2022-06-09 13:25:00,76.53,76.55,76.22,76.27,17011.0,65.6689,65.6861,65.4029,65.4458,17011.0
2022-06-09 13:30:00,76.25,76.25,76.04,76.05,11722.0,65.4287,65.4287,65.2485,65.257,11722.0
2022-06-09 13:35:00,76.04,76.11,75.89,76.04,18233.0,65.2485,65.3085,65.1197,65.2485,18233.0
2022-06-09 13:40:00,76.03,76.15,75.96,75.96,8741.0,65.2399,65.3429,65.1798,65.1798,8741.0
2022-06-09 13:45:00,75.97,76.04,75.88,75.88,10871.0,65.1884,65.2485,65.1112,65.1112,10871.0
2022-06-09 13:50:00,75.92,75.98,75.89,75.95,8532.0,65.1455,65.197,65.1197,65.1712,8532.0
2022-06-09 13:55:00,75.94,76.11,75.91,76.08,21617.0,65.1627,65.3085,65.1369,65.2828,21617.0
2022-06-09 14:00:00,76.11,76.11,75.85,75.89,12385.0,65.3085,65.3085,65.0854,65.1197,12385.0
2022-06-09 14:05:00,75.85,75.99,75.83,75.92,14290.0,65.0854,65.2056,65.0683,65.1455,14290.0
2022-06-09 14:10:00,75.94,75.98,75.81,75.9,10217.0,65.1627,65.197,65.0511,65.1283,10217.0
2022-06-09 14:15:00,75.91,75.94,75.85,75.9,11004.0,65.1369,65.1627,65.0854,65.1283,11004.0
2022-06-09 14:20:00,75.91,75.95,75.72,75.77,57824.0,65.1369,65.1712,64.9739,65.0168,57824.0
2022-06-09 14:25:00,75.73,75.97,75.69,75.93,12194.0,64.9825,65.1884,64.9481,65.1541,12194.0
2022-06-09 14:30:00,75.9,75.9,75.68,75.72,10690.0,65.1283,65.1283,64.9396,64.9739,10690.0
2022-06-09 14:35:00,75.74,75.77,75.66,75.67,36499.0,64.991,65.0168,64.9224,64.931,36499.0
2022-06-09 14:40:00,75.67,75.7,75.56,75.56,24260.0,64.931,64.9567,64.8366,64.8366,24260.0
2022-06-09 14:45:00,75.56,75.64,75.44,75.62,20753.0,64.8366,64.9052,64.7336,64.8881,20753.0
2022-06-09 14:50:00,75.62,75.68,75.41,75.43,17921.0,64.8881,64.9396,64.7079,64.725,17921.0
2022-06-09 14:55:00,75.44,75.56,75.34,75.36,22875.0,64.7336,64.8366,64.6478,64.665,22875.0
2022-06-09 15:00:00,75.34,75.35,75.12,75.14,15397.0,64.6478,64.6564,64.459,64.4762,15397.0
2022-06-09 15:05:00,75.14,75.29,75.14,75.2,23346.0,64.4762,64.6049,64.4762,64.5277,23346.0
2022-06-09 15:10:00,75.21,75.36,75.13,75.31,29036.0,64.5363,64.665,64.4676,64.6221,29036.0
2022-06-09 15:15:00,75.29,75.46,75.25,75.35,24801.0,64.6049,64.7508,64.5706,64.6564,24801.0
2022-06-09 15:20:00,75.36,75.44,75.25,75.25,13042.0,64.665,64.7336,64.5706,64.5706,13042.0
2022-06-09 15:25:00,75.26,75.4,75.22,75.37,54032.0,64.5792,64.6993,64.5448,64.6735,54032.0
2022-06-09 15:30:00,75.37,75.47,75.3,75.3,42791.0,64.6735,64.7594,64.6135,64.6135,42791.0
2022-06-09 15:35:00,75.29,75.51,75.28,75.43,34443.0,64.6049,64.7937,64.5963,64.725,34443.0
2022-06-09 15:40:00,75.43,75.47,75.31,75.34,42297.0,64.725,64.7594,64.6221,64.6478,42297.0
2022-06-09 15:45:00,75.32,75.33,75.18,75.21,56943.0,64.6306,64.6392,64.5105,64.5363,56943.0
2022-06-09 15:50:00,75.2,75.37,75.13,75.26,99415.0,64.5277,64.6735,64.4676,64.5792,99415.0
2022-06-09 15:55:00,75.25,75.31,74.93,74.93,186394.0,64.5706,64.6221,64.296,64.296,186394.0
2022-06-10 09:30:00,73.32,73.95,73.2,73.51,99920.0,62.9145,63.4551,62.8115,63.0775,99920.0
2022-06-10 09:35:00,73.51,74.32,73.41,73.92,29793.0,63.0775,63.7726,62.9917,63.4293,29793.0
2022-06-10 09:40:00,73.82,74.02,73.33,73.91,40964.0,63.3435,63.5151,62.9231,63.4207,40964.0
2022-06-10 09:45:00,73.96,73.96,73.35,73.35,24826.0,63.4637,63.4637,62.9402,62.9402,24826.0
2022-06-10 09:50:00,73.3,73.54,73.25,73.46,41788.0,62.8973,63.1033,62.8544,63.0346,41788.0
2022-06-10 09:55:00,73.43,73.58,73.25,73.34,37075.0,63.0089,63.1376,62.8544,62.9316,37075.0
2022-06-10 10:00:00,73.29,73.4,72.93,73.19,117737.0,62.8887,62.9831,62.5798,62.8029,117737.0
2022-06-10 10:05:00,73.14,73.16,72.62,72.8,40579.0,62.76,62.7772,62.3138,62.4683,40579.0
2022-06-10 10:10:00,72.79,72.99,72.63,72.78,38011.0,62.4597,62.6313,62.3224,62.4511,38011.0
2022-06-10 10:15:00,72.76,73.07,72.73,72.97,40873.0,62.434,62.7,62.4082,62.6142,40873.0
2022-06-10 10:20:00,72.96,73.36,72.94,73.36,51681.0,62.6056,62.9488,62.5884,62.9488,51681.0
2022-06-10 10:25:00,73.36,73.73,73.31,73.47,27114.0,62.9488,63.2663,62.9059,63.0432,27114.0
2022-06-10 10:30:00,73.48,73.74,73.47,73.64,34859.0,63.0518,63.2749,63.0432,63.1891,34859.0
2022-06-10 10:35:00,73.66,74.13,73.66,74.0,45224.0,63.2062,63.6095,63.2062,63.498,45224.0
2022-06-10 10:40:00,73.99,74.11,73.95,74.1,29423.0,63.4894,63.5924,63.4551,63.5838,29423.0
2022-06-10 10:45:00,74.11,74.25,74.06,74.22,29011.0,63.5924,63.7125,63.5495,63.6868,29011.0
2022-06-10 10:50:00,74.2,74.41,74.12,74.33,28676.0,63.6696,63.8498,63.6009,63.7811,28676.0
2022-06-10 10:55:00,74.31,74.36,73.95,73.97,44848.0,63.764,63.8069,63.4551,63.4722,44848.0
2022-06-10 11:00:00,73.96,74.12,73.71,73.71,24388.0,63.4637,63.6009,63.2491,63.2491,24388.0
2022-06-10 11:05:00,73.64,73.65,73.25,73.29,39314.0,63.1891,63.1976,62.8544,62.8887,39314.0
2022-06-10 11:10:00,73.29,73.52,73.23,73.38,21324.0,62.8887,63.0861,62.8373,62.966,21324.0
2022-06-10 11:15:00,73.32,73.48,73.25,73.48,24829.0,62.9145,63.0518,62.8544,63.0518,24829.0
2022-06-10 11:20:00,73.48,73.52,73.08,73.11,20228.0,63.0518,63.0861,62.7085,62.7343,20228.0
2022-06-10 11:25:00,73.11,73.16,72.97,73.11,38382.0,62.7343,62.7772,62.6142,62.7343,38382.0
2022-06-10 11:30:00,73.11,73.18,73.06,73.11,10204.0,62.7343,62.7944,62.6914,62.7343,10204.0
2022-06-10 11:35:00,73.1,73.13,72.95,73.0,24272.0,62.7257,62.7514,62.597,62.6399,24272.0
2022-06-10 11:40:00,72.86,72.93,72.71,72.79,18611.0,62.5198,62.5798,62.3911,62.4597,18611.0
2022-06-10 11:45:00,72.76,72.81,72.43,72.43,20096.0,62.434,62.4769,62.1508,62.1508,20096.0
2022-06-10 11:50:00,72.46,72.49,72.31,72.36,19232.0,62.1765,62.2023,62.0478,62.0907,19232.0
2022-06-10 11:55:00,72.33,72.55,72.32,72.48,17247.0,62.065,62.2538,62.0564,62.1937,17247.0
2022-06-10 12:00:00,72.5,72.75,72.49,72.68,17605.0,62.2109,62.4254,62.2023,62.3653,17605.0
2022-06-10 12:05:00,72.68,72.8,72.64,72.71,15053.0,62.3653,62.4683,62.331,62.3911,15053.0
2022-06-10 12:10:00,72.69,72.69,72.46,72.51,24095.0,62.3739,62.3739,62.1765,62.2194,24095.0
2022-06-10 12:15:00,72.49,72.51,72.37,72.5,25236.0,62.2023,62.2194,62.0993,62.2109,25236.0
2022-06-10 12:20:00,72.47,72.63,72.45,72.56,10353.0,62.1851,62.3224,62.168,62.2623,10353.0
2022-06-10 12:25:00,72.53,72.55,72.42,72.53,14596.0,62.2366,62.2538,62.1422,62.2366,14596.0
2022-06-10 12:30:00,72.55,72.59,72.4,72.46,7798.0,62.2538,62.2881,62.125,62.1765,7798.0
2022-06-10 12:35:00,72.45,72.47,72.36,72.43,12934.0,62.168,62.1851,62.0907,62.1508,12934.0
2022-06-10 12:40:00,72.43,72.47,72.37,72.4,14752.0,62.1508,62.1851,62.0993,62.125,14752.0
2022-06-10 12:45:00,72.4,72.45,72.38,72.44,15391.0,62.125,62.168,62.1079,62.1594,15391.0
2022-06-10 12:50:00,72.42,72.45,72.3,72.32,11470.0,62.1422,62.168,62.0392,62.0564,11470.0
2022-06-10 12:55:00,72.31,72.37,72.16,72.34,16002.0,62.0478,62.0993,61.9191,62.0736,16002.0
2022-06-10 13:00:00,72.31,72.35,72.13,72.21,13251.0,62.0478,62.0821,61.8934,61.962,13251.0
2022-06-10 13:05:00,72.2,72.22,72.09,72.17,12232.0,61.9534,61.9706,61.859,61.9277,12232.0
2022-06-10 13:10:00,72.15,72.21,72.02,72.14,16889.0,61.9105,61.962,61.799,61.9019,16889.0
2022-06-10 13:15:00,72.11,72.35,72.09,72.31,17542.0,61.8762,62.0821,61.859,62.0478,17542.0
2022-06-10 13:20:00,72.34,72.42,72.29,72.41,11898.0,62.0736,62.1422,62.0307,62.1336,11898.0
2022-06-10 13:25:00,72.42,72.52,72.41,72.52,13001.0,62.1422,62.228,62.1336,62.228,13001.0
2022-06-10 13:30:00,72.52,72.52,72.28,72.31,21957.0,62.228,62.228,62.0221,62.0478,21957.0
2022-06-10 13:35:00,72.34,72.56,72.33,72.54,19876.0,62.0736,62.2623,62.065,62.2452,19876.0
2022-06-10 13:40:00,72.55,72.59,72.45,72.55,15309.0,62.2538,62.2881,62.168,62.2538,15309.0
2022-06-10 13:45:00,72.55,72.92,72.5,72.9,18055.0,62.2538,62.5712,62.2109,62.5541,18055.0
2022-06-10 13:50:00,72.92,73.07,72.73,72.73,23097.0,62.5712,62.7,62.4082,62.4082,23097.0
2022-06-10 13:55:00,72.73,72.76,72.64,72.75,11941.0,62.4082,62.434,62.331,62.4254,11941.0
2022-06-10 14:00:00,72.73,72.77,72.63,72.64,11198.0,62.4082,62.4425,62.3224,62.331,11198.0
2022-06-10 14:05:00,72.64,72.82,72.61,72.74,27240.0,62.331,62.4854,62.3052,62.4168,27240.0
2022-06-10 14:10:00,72.73,72.81,72.66,72.72,12087.0,62.4082,62.4769,62.3481,62.3996,12087.0
2022-06-10 14:15:00,72.72,72.84,72.68,72.81,15789.0,62.3996,62.5026,62.3653,62.4769,15789.0
2022-06-10 14:20:00,72.8,73.03,72.8,72.97,17514.0,62.4683,62.6656,62.4683,62.6142,17514.0
2022-06-10 14:25:00,72.95,72.95,72.57,72.67,16896.0,62.597,62.597,62.2709,62.3567,16896.0
2022-06-10 14:30:00,72.67,72.81,72.67,72.76,15343.0,62.3567,62.4769,62.3567,62.434,15343.0
2022-06-10 14:35:00,72.75,72.75,72.55,72.55,15955.0,62.4254,62.4254,62.2538,62.2538,15955.0
2022-06-10 14:40:00,72.55,72.58,72.47,72.51,15448.0,62.2538,62.2795,62.1851,62.2194,15448.0
2022-06-10 14:45:00,72.55,72.73,72.54,72.72,27242.0,62.2538,62.4082,62.2452,62.3996,27242.0
2022-06-10 14:50:00,72.7,72.81,72.69,72.77,13001.0,62.3825,62.4769,62.3739,62.4425,13001.0
2022-06-10 14:55:00,72.78,72.89,72.74,72.84,12501.0,62.4511,62.5455,62.4168,62.5026,12501.0
2022-06-10 15:00:00,72.85,72.87,72.57,72.59,15192.0,62.5112,62.5283,62.2709,62.2881,15192.0
2022-06-10 15:05:00,72.59,72.65,72.48,72.6,17948.0,62.2881,62.3396,62.1937,62.2967,17948.0
2022-06-10 15:10:00,72.61,72.75,72.61,72.71,14836.0,62.3052,62.4254,62.3052,62.3911,14836.0
2022-06-10 15:15:00,72.72,72.88,72.71,72.85,22615.0,62.3996,62.5369,62.3911,62.5112,22615.0
2022-06-10 15:20:00,72.87,72.91,72.7,72.89,22142.0,62.5283,62.5627,62.3825,62.5455,22142.0
2022-06-10 15:25:00,72.9,73.28,72.89,73.2,46750.0,62.5541,62.8802,62.5455,62.8115,46750.0
2022-06-10 15:30:00,73.21,73.22,73.03,73.08,46315.0,62.8201,62.8287,62.6656,62.7085,46315.0
2022-06-10 15:35:00,73.09,73.18,72.93,73.12,41437.0,62.7171,62.7944,62.5798,62.7429,41437.0
2022-06-10 15:40:00,73.1,73.24,72.87,72.93,54565.0,62.7257,62.8458,62.5283,62.5798,54565.0
2022-06-10 15:45:00,72.94,72.96,72.56,72.56,68010.0,62.5884,62.6056,62.2623,62.2623,68010.0
2022-06-10 15:50:00,72.54,72.83,72.52,72.75,134694.0,62.2452,62.494,62.228,62.4254,134694.0
2022-06-10 15:55:00,72.74,72.82,72.59,72.6,237449.0,62.4168,62.4854,62.2881,62.2967,237449.0
2022-06-13 09:30:00,70.41,70.81,70.12,70.37,105862.0,61.183,61.5306,60.931,61.1483,105862.0
2022-06-13 09:35:00,70.39,70.88,69.9,70.0,85057.0,61.1656,61.5914,60.7398,60.8267,85057.0
2022-06-13 09:40:00,70.04,70.79,69.79,70.7,22526.0,60.8615,61.5132,60.6443,61.435,22526.0
2022-06-13 09:45:00,70.76,70.8,70.14,70.17,16517.0,61.4871,61.5219,60.9484,60.9745,16517.0
2022-06-13 09:50:00,70.16,70.64,70.03,70.47,29972.0,60.9658,61.3829,60.8528,61.2352,29972.0
2022-06-13 09:55:00,70.47,70.5,70.21,70.5,78689.0,61.2352,61.2612,61.0092,61.2612,78689.0
2022-06-13 10:00:00,70.47,70.67,70.32,70.48,43667.0,61.2352,61.4089,61.1048,61.2438,43667.0
2022-06-13 10:05:00,70.46,70.91,70.46,70.88,16881.0,61.2265,61.6175,61.2265,61.5914,16881.0
2022-06-13 10:10:00,70.84,70.88,69.83,69.93,35471.0,61.5567,61.5914,60.679,60.7659,35471.0
2022-06-13 10:15:00,69.88,69.88,69.38,69.42,32950.0,60.7225,60.7225,60.288,60.3228,32950.0
2022-06-13 10:20:00,69.39,69.59,69.22,69.26,16519.0,60.2967,60.4705,60.149,60.1837,16519.0
2022-06-13 10:25:00,69.21,69.48,69.17,69.32,14630.0,60.1403,60.3749,60.1055,60.2359,14630.0
2022-06-13 10:30:00,69.35,69.43,69.1,69.15,42632.0,60.2619,60.3314,60.0447,60.0881,42632.0
2022-06-13 10:35:00,69.14,69.36,69.07,69.08,35297.0,60.0794,60.2706,60.0186,60.0273,35297.0
2022-06-13 10:40:00,69.08,69.09,68.8,68.9,40227.0,60.0273,60.036,59.784,59.8709,40227.0
2022-06-13 10:45:00,68.91,69.01,68.8,68.89,29528.0,59.8796,59.9665,59.784,59.8622,29528.0
2022-06-13 10:50:00,68.87,69.14,68.85,69.0,21779.0,59.8448,60.0794,59.8274,59.9578,21779.0
2022-06-13 10:55:00,69.01,69.3,69.0,69.09,45521.0,59.9665,60.2185,59.9578,60.036,45521.0
2022-06-13 11:00:00,69.08,69.22,69.03,69.11,78223.0,60.0273,60.149,59.9839,60.0534,78223.0
2022-06-13 11:05:00,69.13,69.5,69.1,69.37,80581.0,60.0708,60.3923,60.0447,60.2793,80581.0
2022-06-13 11:10:00,69.35,69.58,69.3,69.51,35388.0,60.2619,60.4618,60.2185,60.401,35388.0
2022-06-13 11:15:00,69.5,70.05,69.46,70.03,80597.0,60.3923,60.8702,60.3575,60.8528,80597.0
2022-06-13 11:20:00,70.01,70.12,69.82,70.12,40229.0,60.8354,60.931,60.6703,60.931,40229.0
2022-06-13 11:25:00,70.09,70.13,69.87,69.9,27178.0,60.905,60.9397,60.7138,60.7398,27178.0
2022-06-13 11:30:00,69.89,70.06,69.62,69.88,26050.0,60.7312,60.8789,60.4965,60.7225,26050.0
2022-06-13 11:35:00,69.86,70.23,69.72,70.2,36082.0,60.7051,61.0266,60.5834,61.0005,36082.0
2022-06-13 11:40:00,70.22,70.3,70.15,70.2,23287.0,61.0179,61.0874,60.9571,61.0005,23287.0
2022-06-13 11:45:00,70.23,70.25,69.99,70.18,23327.0,61.0266,61.044,60.8181,60.9832,23327.0
2022-06-13 11:50:00,70.15,70.25,69.88,69.92,17681.0,60.9571,61.044,60.7225,60.7572,17681.0
2022-06-13 11:55:00,69.92,70.04,69.83,69.88,26268.0,60.7572,60.8615,60.679,60.7225,26268.0
2022-06-13 12:00:00,69.88,69.9,69.59,69.61,17745.0,60.7225,60.7398,60.4705,60.4879,17745.0
2022-06-13 12:05:00,69.6,69.81,69.55,69.59,52411.0,60.4792,60.6616,60.4357,60.4705,52411.0
2022-06-13 12:10:00,69.56,69.77,69.5,69.67,13582.0,60.4444,60.6269,60.3923,60.54,13582.0
2022-06-13 12:15:00,69.65,69.75,69.5,69.55,143984.0,60.5226,60.6095,60.3923,60.4357,143984.0
2022-06-13 12:20:00,69.58,69.66,69.4,69.43,9485.0,60.4618,60.5313,60.3054,60.3314,9485.0
2022-06-13 12:25:00,69.47,69.61,69.42,69.54,12722.0,60.3662,60.4879,60.3228,60.427,12722.0
2022-06-13 12:30:00,69.49,69.85,69.45,69.78,12262.0,60.3836,60.6964,60.3488,60.6356,12262.0
2022-06-13 12:35:00,69.78,70.28,69.74,70.23,24509.0,60.6356,61.0701,60.6008,61.0266,24509.0
2022-06-13 12:40:00,70.25,70.25,70.03,70.12,41625.0,61.044,61.044,60.8528,60.931,41625.0
2022-06-13 12:45:00,70.12,70.25,70.0,70.01,16560.0,60.931,61.044,60.8267,60.8354,16560.0
2022-06-13 12:50:00,70.0,70.18,70.0,70.0,17307.0,60.8267,60.9832,60.8267,60.8267,17307.0
2022-06-13 12:55:00,70.03,70.06,69.84,69.9,11870.0,60.8528,60.8789,60.6877,60.7398,11870.0
2022-06-13 13:00:00,69.89,69.9,69.67,69.75,9133.0,60.7312,60.7398,60.54,60.6095,9133.0
2022-06-13 13:05:00,69.73,69.92,69.7,69.88,10721.0,60.5921,60.7572,60.5661,60.7225,10721.0
2022-06-13 13:10:00,69.9,70.04,69.89,70.04,12777.0,60.7398,60.8615,60.7312,60.8615,12777.0
2022-06-13 13:15:00,70.05,70.1,70.0,70.05,16556.0,60.8702,60.9136,60.8267,60.8702,16556.0
2022-06-13 13:20:00,69.99,70.05,69.72,69.82,9307.0,60.8181,60.8702,60.5834,60.6703,9307.0
2022-06-13 13:25:00,69.84,69.88,69.67,69.72,6714.0,60.6877,60.7225,60.54,60.5834,6714.0
2022-06-13 13:30:00,69.7,69.75,69.52,69.54,11857.0,60.5661,60.6095,60.4096,60.427,11857.0
2022-06-13 13:35:00,69.51,69.74,69.5,69.72,40331.0,60.401,60.6008,60.3923,60.5834,40331.0
2022-06-13 13:40:00,69.71,69.99,69.71,69.99,11325.0,60.5747,60.8181,60.5747,60.8181,11325.0
2022-06-13 13:45:00,70.02,70.17,69.99,70.16,10915.0,60.8441,60.9745,60.8181,60.9658,10915.0
2022-06-13 13:50:00,70.13,70.18,69.79,69.8,11181.0,60.9397,60.9832,60.6443,60.653,11181.0
2022-06-13 13:55:00,69.83,69.88,69.71,69.74,10864.0,60.679,60.7225,60.5747,60.6008,10864.0
2022-06-13 14:00:00,69.72,69.72,69.5,69.58,21917.0,60.5834,60.5834,60.3923,60.4618,21917.0
2022-06-13 14:05:00,69.55,69.55,69.39,69.4,15789.0,60.4357,60.4357,60.2967,60.3054,15789.0
2022-06-13 14:10:00,69.39,69.41,69.26,69.27,8604.0,60.2967,60.3141,60.1837,60.1924,8604.0
2022-06-13 14:15:00,69.28,69.4,69.24,69.4,8615.0,60.2011,60.3054,60.1663,60.3054,8615.0
2022-06-13 14:20:00,69.43,69.48,69.31,69.34,12976.0,60.3314,60.3749,60.2272,60.2532,12976.0
2022-06-13 14:25:00,69.32,69.42,69.3,69.38,12344.0,60.2359,60.3228,60.2185,60.288,12344.0
2022-06-13 14:30:00,69.42,69.46,69.21,69.46,19816.0,60.3228,60.3575,60.1403,60.3575,19816.0
2022-06-13 14:35:00,69.46,69.69,69.44,69.61,18515.0,60.3575,60.5574,60.3401,60.4879,18515.0
2022-06-13 14:40:00,69.58,69.79,69.55,69.62,20711.0,60.4618,60.6443,60.4357,60.4965,20711.0
2022-06-13 14:45:00,69.65,69.74,69.54,69.61,15311.0,60.5226,60.6008,60.427,60.4879,15311.0
2022-06-13 14:50:00,69.59,69.63,69.34,69.41,26642.0,60.4705,60.5052,60.2532,60.3141,26642.0
2022-06-13 14:55:00,69.38,69.38,69.02,69.04,34706.0,60.288,60.288,59.9752,59.9925,34706.0
2022-06-13 15:00:00,69.02,69.11,68.9,69.02,56780.0,59.9752,60.0534,59.8709,59.9752,56780.0
2022-06-13 15:05:00,69.01,69.14,68.9,68.99,42287.0,59.9665,60.0794,59.8709,59.9491,42287.0
2022-06-13 15:10:00,69.03,69.12,68.95,69.05,22483.0,59.9839,60.0621,59.9143,60.0012,22483.0
2022-06-13 15:15:00,69.04,69.47,68.95,69.1,41390.0,59.9925,60.3662,59.9143,60.0447,41390.0
2022-06-13 15:20:00,69.07,69.18,68.97,69.03,19624.0,60.0186,60.1142,59.9317,59.9839,19624.0
2022-06-13 15:25:00,69.02,69.15,68.91,68.91,23963.0,59.9752,60.0881,59.8796,59.8796,23963.0
2022-06-13 15:30:00,68.91,68.91,68.62,68.73,62933.0,59.8796,59.8796,59.6276,59.7232,62933.0
2022-06-13 15:35:00,68.75,68.96,68.73,68.76,32942.0,59.7406,59.923,59.7232,59.7492,32942.0
2022-06-13 15:40:00,68.77,68.92,68.68,68.9,57802.0,59.7579,59.8883,59.6797,59.8709,57802.0
2022-06-13 15:45:00,68.88,69.1,68.85,69.05,70050.0,59.8535,60.0447,59.8274,60.0012,70050.0
2022-06-13 15:50:00,69.06,69.25,69.03,69.23,109519.0,60.0099,60.175,59.9839,60.1577,109519.0
2022-06-13 15:55:00,69.22,69.53,69.17,69.48,317009.0,60.149,60.4183,60.1055,60.3749,317009.0
2022-06-14 09:30:00,70.0,70.31,69.5,69.78,165122.0,60.8267,61.0961,60.3923,60.6356,165122.0
2022-06-14 09:35:00,69.77,70.41,69.4,70.15,89060.0,60.6269,61.183,60.3054,60.9571,89060.0
2022-06-14 09:40:00,70.09,70.15,69.61,69.82,58994.0,60.905,60.9571,60.4879,60.6703,58994.0
2022-06-14 09:45:00,69.83,70.45,69.82,70.22,34454.0,60.679,61.2178,60.6703,61.0179,34454.0
2022-06-14 09:50:00,70.21,70.58,69.9,70.58,42261.0,61.0092,61.3307,60.7398,61.3307,42261.0
2022-06-14 09:55:00,70.57,71.0,70.55,70.88,62537.0,61.322,61.6957,61.3047,61.5914,62537.0
2022-06-14 10:00:00,70.88,71.34,70.83,71.26,62361.0,61.5914,61.9911,61.548,61.9216,62361.0
2022-06-14 10:05:00,71.29,71.56,71.0,71.31,132835.0,61.9477,62.1823,61.6957,61.9651,132835.0
2022-06-14 10:10:00,71.31,71.55,71.11,71.21,73563.0,61.9651,62.1736,61.7913,61.8782,73563.0
2022-06-14 10:15:00,71.17,71.3,70.73,70.78,48376.0,61.8434,61.9564,61.4611,61.5045,48376.0
2022-06-14 10:20:00,70.76,71.15,70.72,71.05,50044.0,61.4871,61.826,61.4524,61.7391,50044.0
2022-06-14 10:25:00,71.03,71.08,70.55,70.57,54236.0,61.7218,61.7652,61.3047,61.322,54236.0
2022-06-14 10:30:00,70.54,70.66,70.25,70.48,96216.0,61.296,61.4003,61.044,61.2438,96216.0
2022-06-14 10:35:00,70.48,70.77,70.41,70.6,34329.0,61.2438,61.4958,61.183,61.3481,34329.0
2022-06-14 10:40:00,70.58,70.71,70.2,70.45,68083.0,61.3307,61.4437,61.0005,61.2178,68083.0
2022-06-14 10:45:00,70.45,70.99,70.42,70.95,52884.0,61.2178,61.687,61.1917,61.6523,52884.0
2022-06-14 10:50:00,70.95,71.09,70.69,70.82,32314.0,61.6523,61.7739,61.4263,61.5393,32314.0
2022-06-14 10:55:00,70.76,71.03,70.72,70.92,39523.0,61.4871,61.7218,61.4524,61.6262,39523.0
2022-06-14 11:00:00,70.92,71.08,70.8,70.82,26526.0,61.6262,61.7652,61.5219,61.5393,26526.0
2022-06-14 11:05:00,70.83,70.84,70.55,70.61,23893.0,61.548,61.5567,61.3047,61.3568,23893.0
2022-06-14 11:10:00,70.58,70.65,70.41,70.5,49402.0,61.3307,61.3916,61.183,61.2612,49402.0
2022-06-14 11:15:00,70.47,70.66,70.44,70.54,14256.0,61.2352,61.4003,61.2091,61.296,14256.0
2022-06-14 11:20:00,70.49,70.59,70.24,70.55,25353.0,61.2525,61.3394,61.0353,61.3047,25353.0
2022-06-14 11:25:00,70.6,70.89,70.58,70.69,22650.0,61.3481,61.6001,61.3307,61.4263,22650.0
2022-06-14 11:30:00,70.66,70.91,70.6,70.91,15853.0,61.4003,61.6175,61.3481,61.6175,15853.0
2022-06-14 11:35:00,70.94,71.09,70.76,70.8,12158.0,61.6436,61.7739,61.4871,61.5219,12158.0
2022-06-14 11:40:00,70.84,71.12,70.75,71.03,19837.0,61.5567,61.8,61.4785,61.7218,19837.0
2022-06-14 11:45:00,71.08,71.24,71.0,71.13,30912.0,61.7652,61.9042,61.6957,61.8087,30912.0
2022-06-14 11:50:00,71.14,71.37,71.01,71.34,24034.0,61.8174,62.0172,61.7044,61.9911,24034.0
2022-06-14 11:55:00,71.38,71.54,71.28,71.31,45025.0,62.0259,62.1649,61.939,61.9651,45025.0
2022-06-14 12:00:00,71.27,71.27,70.74,70.82,21001.0,61.9303,61.9303,61.4698,61.5393,21001.0
2022-06-14 12:05:00,70.78,70.85,70.23,70.24,23170.0,61.5045,61.5654,61.0266,61.0353,23170.0
2022-06-14 12:10:00,70.24,70.28,69.99,70.01,21418.0,61.0353,61.0701,60.8181,60.8354,21418.0
2022-06-14 12:15:00,70.0,70.15,69.91,70.1,17772.0,60.8267,60.9571,60.7485,60.9136,17772.0
2022-06-14 12:20:00,70.11,70.19,69.96,70.04,20075.0,60.9223,60.9918,60.792,60.8615,20075.0
2022-06-14 12:25:00,70.03,70.03,69.86,69.94,38709.0,60.8528,60.8528,60.7051,60.7746,38709.0
2022-06-14 12:30:00,69.96,70.07,69.94,70.03,22605.0,60.792,60.8876,60.7746,60.8528,22605.0
2022-06-14 12:35:00,70.01,70.06,69.85,69.89,17734.0,60.8354,60.8789,60.6964,60.7312,17734.0
2022-06-14 12:40:00,69.88,70.03,69.84,70.01,50129.0,60.7225,60.8528,60.6877,60.8354,50129.0
2022-06-14 12:45:00,70.01,70.09,69.98,69.99,22968.0,60.8354,60.905,60.8094,60.8181,22968.0
2022-06-14 12:50:00,69.98,70.07,69.92,70.02,21318.0,60.8094,60.8876,60.7572,60.8441,21318.0
2022-06-14 12:55:00,70.04,70.16,70.03,70.08,15487.0,60.8615,60.9658,60.8528,60.8963,15487.0
2022-06-14 13:00:00,70.09,70.15,69.94,70.03,17352.0,60.905,60.9571,60.7746,60.8528,17352.0
2022-06-14 13:05:00,70.03,70.19,69.89,70.14,49105.0,60.8528,60.9918,60.7312,60.9484,49105.0
2022-06-14 13:10:00,70.13,70.17,70.02,70.04,14938.0,60.9397,60.9745,60.8441,60.8615,14938.0
2022-06-14 13:15:00,70.02,70.36,70.02,70.3,16954.0,60.8441,61.1396,60.8441,61.0874,16954.0
2022-06-14 13:20:00,70.3,70.32,70.18,70.21,15414.0,61.0874,61.1048,60.9832,61.0092,15414.0
2022-06-14 13:25:00,70.22,70.24,70.02,70.03,19812.0,61.0179,61.0353,60.8441,60.8528,19812.0
2022-06-14 13:30:00,70.02,70.13,69.94,69.95,22628.0,60.8441,60.9397,60.7746,60.7833,22628.0
2022-06-14 13:35:00,69.92,69.98,69.77,69.78,40292.0,60.7572,60.8094,60.6269,60.6356,40292.0
2022-06-14 13:40:00,69.78,69.89,69.53,69.63,27272.0,60.6356,60.7312,60.4183,60.5052,27272.0
2022-06-14 13:45:00,69.66,69.77,69.61,69.63,16063.0,60.5313,60.6269,60.4879,60.5052,16063.0
2022-06-14 13:50:00,69.64,69.7,69.58,69.68,24789.0,60.5139,60.5661,60.4618,60.5487,24789.0
2022-06-14 13:55:00,69.65,69.68,69.56,69.61,22713.0,60.5226,60.5487,60.4444,60.4879,22713.0
2022-06-14 14:00:00,69.59,69.68,69.54,69.63,16476.0,60.4705,60.5487,60.427,60.5052,16476.0
2022-06-14 14:05:00,69.61,69.75,69.59,69.75,22693.0,60.4879,60.6095,60.4705,60.6095,22693.0
2022-06-14 14:10:00,69.72,69.79,69.7,69.77,11692.0,60.5834,60.6443,60.5661,60.6269,11692.0
2022-06-14 14:15:00,69.78,69.97,69.77,69.95,18122.0,60.6356,60.8007,60.6269,60.7833,18122.0
2022-06-14 14:20:00,69.95,70.13,69.92,70.05,13170.0,60.7833,60.9397,60.7572,60.8702,13170.0
2022-06-14 14:25:00,70.04,70.19,69.97,70.19,9370.0,60.8615,60.9918,60.8007,60.9918,9370.0
2022-06-14 14:30:00,70.15,70.25,70.08,70.23,37318.0,60.9571,61.044,60.8963,61.0266,37318.0
2022-06-14 14:35:00,70.23,70.44,70.23,70.36,15766.0,61.0266,61.2091,61.0266,61.1396,15766.0
2022-06-14 14:40:00,70.34,70.35,70.19,70.23,47708.0,61.1222,61.1309,60.9918,61.0266,47708.0
2022-06-14 14:45:00,70.23,70.27,70.14,70.14,23853.0,61.0266,61.0614,60.9484,60.9484,23853.0
2022-06-14 14:50:00,70.14,70.19,70.09,70.09,27060.0,60.9484,60.9918,60.905,60.905,27060.0
2022-06-14 14:55:00,70.06,70.1,69.97,69.97,16259.0,60.8789,60.9136,60.8007,60.8007,16259.0
2022-06-14 15:00:00,69.98,70.06,69.9,70.02,14805.0,60.8094,60.8789,60.7398,60.8441,14805.0
2022-06-14 15:05:00,70.02,70.05,69.9,69.92,12922.0,60.8441,60.8702,60.7398,60.7572,12922.0
2022-06-14 15:10:00,69.92,70.05,69.83,69.87,23762.0,60.7572,60.8702,60.679,60.7138,23762.0
2022-06-14 15:15:00,69.87,69.95,69.72,69.77,14502.0,60.7138,60.7833,60.5834,60.6269,14502.0
2022-06-14 15:20:00,69.78,69.91,69.78,69.85,22041.0,60.6356,60.7485,60.6356,60.6964,22041.0
2022-06-14 15:25:00,69.84,70.14,69.83,70.07,63443.0,60.6877,60.9484,60.679,60.8876,63443.0
2022-06-14 15:30:00,70.09,70.39,70.08,70.33,45040.0,60.905,61.1656,60.8963,61.1135,45040.0
2022-06-14 15:35:00,70.34,70.62,70.32,70.53,46870.0,61.1222,61.3655,61.1048,61.2873,46870.0
2022-06-14 15:40:00,70.52,70.78,70.52,70.58,64557.0,61.2786,61.5045,61.2786,61.3307,64557.0
2022-06-14 15:45:00,70.57,70.83,70.57,70.81,73030.0,61.322,61.548,61.322,61.5306,73030.0
2022-06-14 15:50:00,70.81,70.83,70.51,70.66,116310.0,61.5306,61.548,61.2699,61.4003,116310.0
2022-06-14 15:55:00,70.67,70.69,70.55,70.62,200012.0,61.4089,61.4263,61.3047,61.3655,200012.0
2022-06-15 09:30:00,70.84,71.01,70.38,70.91,71070.0,61.5567,61.7044,61.1569,61.6175,71070.0
2022-06-15 09:35:00,70.9,71.39,70.69,71.25,24739.0,61.6088,62.0346,61.4263,61.9129,24739.0
2022-06-15 09:40:00,71.29,71.94,71.25,71.79,25856.0,61.9477,62.5125,61.9129,62.3822,25856.0
2022-06-15 09:45:00,71.77,71.92,71.56,71.69,31602.0,62.3648,62.4951,62.1823,62.2953,31602.0
2022-06-15 09:50:00,71.67,71.67,71.27,71.4,36907.0,62.2779,62.2779,61.9303,62.0433,36907.0
2022-06-15 09:55:00,71.44,71.56,71.13,71.19,16662.0,62.078,62.1823,61.8087,61.8608,16662.0
2022-06-15 10:00:00,71.17,71.48,71.08,71.21,21944.0,61.8434,62.1128,61.7652,61.8782,21944.0
2022-06-15 10:05:00,71.06,71.12,70.83,70.85,27381.0,61.7478,61.8,61.548,61.5654,27381.0
2022-06-15 10:10:00,70.91,71.5,70.85,71.27,16940.0,61.6175,62.1302,61.5654,61.9303,16940.0
2022-06-15 10:15:00,71.23,71.35,71.13,71.2,31616.0,61.8956,61.9998,61.8087,61.8695,31616.0
2022-06-15 10:20:00,71.19,71.26,70.94,70.98,14428.0,61.8608,61.9216,61.6436,61.6783,14428.0
2022-06-15 10:25:00,70.96,71.08,70.9,71.02,23083.0,61.6609,61.7652,61.6088,61.7131,23083.0
2022-06-15 10:30:00,71.07,71.11,70.8,70.98,19225.0,61.7565,61.7913,61.5219,61.6783,19225.0
2022-06-15 10:35:00,71.03,71.07,70.95,71.01,7208.0,61.7218,61.7565,61.6523,61.7044,7208.0
2022-06-15 10:40:00,70.97,71.04,70.75,70.81,26657.0,61.6696,61.7305,61.4785,61.5306,26657.0
2022-06-15 10:45:00,70.75,71.0,70.69,71.0,25475.0,61.4785,61.6957,61.4263,61.6957,25475.0
2022-06-15 10:50:00,71.0,71.08,70.75,70.8,13853.0,61.6957,61.7652,61.4785,61.5219,13853.0
2022-06-15 10:55:00,70.82,70.94,70.7,70.9,17429.0,61.5393,61.6436,61.435,61.6088,17429.0
2022-06-15 11:00:00,70.93,71.06,70.9,70.99,16917.0,61.6349,61.7478,61.6088,61.687,16917.0
2022-06-15 11:05:00,71.03,71.03,70.9,70.99,11582.0,61.7218,61.7218,61.6088,61.687,11582.0
2022-06-15 11:10:00,70.97,71.04,70.9,71.02,8482.0,61.6696,61.7305,61.6088,61.7131,8482.0
2022-06-15 11:15:00,71.04,71.04,70.92,70.98,7232.0,61.7305,61.7305,61.6262,61.6783,7232.0
2022-06-15 11:20:00,70.99,71.01,70.8,70.99,12538.0,61.687,61.7044,61.5219,61.687,12538.0
2022-06-15 11:25:00,71.02,71.08,70.95,70.99,9134.0,61.7131,61.7652,61.6523,61.687,9134.0
2022-06-15 11:30:00,71.03,71.17,70.95,71.11,10640.0,61.7218,61.8434,61.6523,61.7913,10640.0
2022-06-15 11:35:00,71.08,71.3,71.04,71.29,17456.0,61.7652,61.9564,61.7305,61.9477,17456.0
2022-06-15 11:40:00,71.29,71.46,71.28,71.34,22921.0,61.9477,62.0954,61.939,61.9911,22921.0
2022-06-15 11:45:00,71.34,71.45,71.27,71.4,10368.0,61.9911,62.0867,61.9303,62.0433,10368.0
2022-06-15 11:50:00,71.38,71.44,71.25,71.44,16988.0,62.0259,62.078,61.9129,62.078,16988.0
2022-06-15 11:55:00,71.41,71.47,71.22,71.33,20192.0,62.052,62.1041,61.8869,61.9825,20192.0
2022-06-15 12:00:00,71.33,71.38,71.27,71.3,18486.0,61.9825,62.0259,61.9303,61.9564,18486.0
2022-06-15 12:05:00,71.3,71.37,71.26,71.27,17592.0,61.9564,62.0172,61.9216,61.9303,17592.0
2022-06-15 12:10:00,71.29,71.45,71.29,71.4,6619.0,61.9477,62.0867,61.9477,62.0433,6619.0
2022-06-15 12:15:00,71.46,71.48,71.36,71.36,5978.0,62.0954,62.1128,62.0085,62.0085,5978.0
2022-06-15 12:20:00,71.38,71.46,71.35,71.38,6748.0,62.0259,62.0954,61.9998,62.0259,6748.0
2022-06-15 12:25:00,71.36,71.39,71.35,71.36,23362.0,62.0085,62.0346,61.9998,62.0085,23362.0
2022-06-15 12:30:00,71.38,71.39,71.19,71.2,20477.0,62.0259,62.0346,61.8608,61.8695,20477.0
2022-06-15 12:35:00,71.2,71.21,71.08,71.13,30976.0,61.8695,61.8782,61.7652,61.8087,30976.0
2022-06-15 12:40:00,71.14,71.19,71.0,71.12,23652.0,61.8174,61.8608,61.6957,61.8,23652.0
2022-06-15 12:45:00,71.12,71.27,71.1,71.27,34396.0,61.8,61.9303,61.7826,61.9303,34396.0
2022-06-15 12:50:00,71.25,71.3,71.12,71.16,36942.0,61.9129,61.9564,61.8,61.8347,36942.0
2022-06-15 12:55:00,71.14,71.23,71.09,71.22,44449.0,61.8174,61.8956,61.7739,61.8869,44449.0
2022-06-15 13:00:00,71.22,71.35,71.16,71.27,39267.0,61.8869,61.9998,61.8347,61.9303,39267.0
2022-06-15 13:05:00,71.3,71.34,71.27,71.29,6582.0,61.9564,61.9911,61.9303,61.9477,6582.0
2022-06-15 13:10:00,71.31,71.41,71.26,71.36,6255.0,61.9651,62.052,61.9216,62.0085,6255.0
2022-06-15 13:15:00,71.38,71.42,71.3,71.42,10231.0,62.0259,62.0607,61.9564,62.0607,10231.0
2022-06-15 13:20:00,71.38,71.51,71.34,71.48,12219.0,62.0259,62.1389,61.9911,62.1128,12219.0
2022-06-15 13:25:00,71.45,71.45,71.23,71.29,16850.0,62.0867,62.0867,61.8956,61.9477,16850.0
2022-06-15 13:30:00,71.3,71.38,71.28,71.3,7969.0,61.9564,62.0259,61.939,61.9564,7969.0
2022-06-15 13:35:00,71.28,71.47,71.28,71.47,12134.0,61.939,62.1041,61.939,62.1041,12134.0
2022-06-15 13:40:00,71.44,71.47,71.35,71.35,15365.0,62.078,62.1041,61.9998,61.9998,15365.0
2022-06-15 13:45:00,71.35,71.39,71.17,71.17,54842.0,61.9998,62.0346,61.8434,61.8434,54842.0
2022-06-15 13:50:00,71.17,71.45,71.15,71.41,52443.0,61.8434,62.0867,61.826,62.052,52443.0
2022-06-15 13:55:00,71.43,71.74,71.43,71.64,26108.0,62.0693,62.3387,62.0693,62.2518,26108.0
2022-06-15 14:00:00,71.6,71.84,71.1,71.28,55826.0,62.2171,62.4256,61.7826,61.939,55826.0
2022-06-15 14:05:00,71.23,71.37,70.9,71.13,146176.0,61.8956,62.0172,61.6088,61.8087,146176.0
2022-06-15 14:10:00,71.1,71.24,70.88,71.18,29349.0,61.7826,61.9042,61.5914,61.8521,29349.0
2022-06-15 14:15:00,71.16,71.58,71.03,71.43,14957.0,61.8347,62.1997,61.7218,62.0693,14957.0
2022-06-15 14:20:00,71.4,71.59,71.02,71.04,13364.0,62.0433,62.2084,61.7131,61.7305,13364.0
2022-06-15 14:25:00,71.04,71.31,71.04,71.08,10967.0,61.7305,61.9651,61.7305,61.7652,10967.0
2022-06-15 14:30:00,71.09,71.14,70.44,70.75,13860.0,61.7739,61.8174,61.2091,61.4785,13860.0
2022-06-15 14:35:00,70.75,71.78,70.75,71.72,18943.0,61.4785,62.3735,61.4785,62.3213,18943.0
2022-06-15 14:40:00,71.55,72.68,71.5,72.48,34241.0,62.1736,63.1555,62.1302,62.9817,34241.0
2022-06-15 14:45:00,72.52,72.6,71.86,71.9,20953.0,63.0165,63.086,62.443,62.4778,20953.0
2022-06-15 14:50:00,71.91,72.09,71.29,71.5,19581.0,62.4864,62.6429,61.9477,62.1302,19581.0
2022-06-15 14:55:00,71.52,71.62,71.24,71.5,13126.0,62.1476,62.2344,61.9042,62.1302,13126.0
2022-06-15 15:00:00,71.51,71.84,71.44,71.63,13794.0,62.1389,62.4256,62.078,62.2431,13794.0
2022-06-15 15:05:00,71.59,71.75,71.48,71.64,16440.0,62.2084,62.3474,62.1128,62.2518,16440.0
2022-06-15 15:10:00,71.61,71.75,71.27,71.53,26024.0,62.2258,62.3474,61.9303,62.1562,26024.0
2022-06-15 15:15:00,71.45,71.67,71.34,71.52,34781.0,62.0867,62.2779,61.9911,62.1476,34781.0
2022-06-15 15:20:00,71.54,71.94,71.54,71.88,14280.0,62.1649,62.5125,62.1649,62.4604,14280.0
2022-06-15 15:25:00,71.91,72.12,71.78,72.12,19563.0,62.4864,62.6689,62.3735,62.6689,19563.0
2022-06-15 15:30:00,72.13,72.47,72.03,72.43,28925.0,62.6776,62.9731,62.5907,62.9383,28925.0
2022-06-15 15:35:00,72.44,72.44,72.03,72.1,45843.0,62.947,62.947,62.5907,62.6515,45843.0
2022-06-15 15:40:00,72.06,72.08,71.64,71.66,28799.0,62.6168,62.6342,62.2518,62.2692,28799.0
2022-06-15 15:45:00,71.62,71.97,71.57,71.97,56499.0,62.2344,62.5386,62.191,62.5386,56499.0
2022-06-15 15:50:00,71.97,71.97,71.57,71.68,69972.0,62.5386,62.5386,62.191,62.2866,69972.0
2022-06-15 15:55:00,71.69,71.93,71.69,71.76,141680.0,62.2953,62.5038,62.2953,62.3561,141680.0
2022-06-16 09:30:00,69.55,70.25,69.32,69.56,65017.0,60.4357,61.044,60.2359,60.4444,65017.0
2022-06-16 09:35:00,69.56,69.56,68.91,69.28,18449.0,60.4444,60.4444,59.8796,60.2011,18449.0
2022-06-16 09:40:00,69.23,69.35,68.95,69.04,27443.0,60.1577,60.2619,59.9143,59.9925,27443.0
2022-06-16 09:45:00,69.05,69.25,68.78,68.95,35506.0,60.0012,60.175,59.7666,59.9143,35506.0
2022-06-16 09:50:00,68.87,69.28,68.81,69.06,31128.0,59.8448,60.2011,59.7927,60.0099,31128.0
2022-06-16 09:55:00,68.95,69.13,68.77,69.08,45212.0,59.9143,60.0708,59.7579,60.0273,45212.0
2022-06-16 10:00:00,69.12,69.2,68.63,68.73,38350.0,60.0621,60.1316,59.6363,59.7232,38350.0
2022-06-16 10:05:00,68.65,68.65,68.24,68.26,26840.0,59.6537,59.6537,59.2974,59.3148,26840.0
2022-06-16 10:10:00,68.23,68.28,67.95,68.12,56678.0,59.2887,59.3321,59.0454,59.1931,56678.0
2022-06-16 10:15:00,68.11,68.55,68.11,68.33,21954.0,59.1844,59.5668,59.1844,59.3756,21954.0
2022-06-16 10:20:00,68.3,68.63,68.06,68.35,14392.0,59.3495,59.6363,59.141,59.393,14392.0
2022-06-16 10:25:00,68.32,68.56,68.29,68.56,15643.0,59.3669,59.5755,59.3408,59.5755,15643.0
2022-06-16 10:30:00,68.53,68.57,68.2,68.42,45079.0,59.5494,59.5841,59.2626,59.4538,45079.0
2022-06-16 10:35:00,68.48,68.69,68.18,68.21,56572.0,59.5059,59.6884,59.2452,59.2713,56572.0
2022-06-16 10:40:00,68.2,68.31,68.03,68.29,22984.0,59.2626,59.3582,59.1149,59.3408,22984.0
2022-06-16 10:45:00,68.26,68.36,68.12,68.17,21856.0,59.3148,59.4017,59.1931,59.2366,21856.0
2022-06-16 10:50:00,68.17,68.38,68.07,68.34,31018.0,59.2366,59.419,59.1497,59.3843,31018.0
2022-06-16 10:55:00,68.37,68.62,68.29,68.35,32624.0,59.4104,59.6276,59.3408,59.393,32624.0
2022-06-16 11:00:00,68.34,68.67,68.34,68.59,28442.0,59.3843,59.671,59.3843,59.6015,28442.0
2022-06-16 11:05:00,68.58,68.66,68.47,68.64,33039.0,59.5928,59.6623,59.4972,59.645,33039.0
2022-06-16 11:10:00,68.64,68.73,68.51,68.68,68468.0,59.645,59.7232,59.532,59.6797,68468.0
2022-06-16 11:15:00,68.67,68.67,68.31,68.46,36716.0,59.671,59.671,59.3582,59.4886,36716.0
2022-06-16 11:20:00,68.46,68.6,68.38,68.52,21789.0,59.4886,59.6102,59.419,59.5407,21789.0
2022-06-16 11:25:00,68.48,68.81,68.47,68.62,37218.0,59.5059,59.7927,59.4972,59.6276,37218.0
2022-06-16 11:30:00,68.62,68.68,68.42,68.52,17038.0,59.6276,59.6797,59.4538,59.5407,17038.0
2022-06-16 11:35:00,68.49,68.49,68.26,68.46,22823.0,59.5146,59.5146,59.3148,59.4886,22823.0
2022-06-16 11:40:00,68.46,68.46,67.83,68.01,22355.0,59.4886,59.4886,58.9411,59.0975,22355.0
2022-06-16 11:45:00,68.02,68.2,67.93,68.2,15050.0,59.1062,59.2626,59.028,59.2626,15050.0
2022-06-16 11:50:00,68.23,68.23,68.03,68.08,15265.0,59.2887,59.2887,59.1149,59.1584,15265.0
2022-06-16 11:55:00,68.09,68.27,68.08,68.27,12949.0,59.167,59.3235,59.1584,59.3235,12949.0
2022-06-16 12:00:00,68.3,68.33,68.02,68.11,14955.0,59.3495,59.3756,59.1062,59.1844,14955.0
2022-06-16 12:05:00,68.11,68.12,67.84,67.87,10915.0,59.1844,59.1931,58.9498,58.9759,10915.0
2022-06-16 12:10:00,67.84,68.04,67.82,67.94,12598.0,58.9498,59.1236,58.9324,59.0367,12598.0
2022-06-16 12:15:00,67.94,68.22,67.93,68.03,16930.0,59.0367,59.28,59.028,59.1149,16930.0
2022-06-16 12:20:00,68.02,68.07,67.9,68.02,23225.0,59.1062,59.1497,59.0019,59.1062,23225.0
2022-06-16 12:25:00,68.03,68.26,67.92,68.26,29025.0,59.1149,59.3148,59.0193,59.3148,29025.0
2022-06-16 12:30:00,68.24,68.31,68.02,68.08,11945.0,59.2974,59.3582,59.1062,59.1584,11945.0
2022-06-16 12:35:00,68.06,68.06,67.83,67.91,15036.0,59.141,59.141,58.9411,59.0106,15036.0
2022-06-16 12:40:00,67.9,68.32,67.87,68.3,20733.0,59.0019,59.3669,58.9759,59.3495,20733.0
2022-06-16 12:45:00,68.3,68.44,68.26,68.39,11363.0,59.3495,59.4712,59.3148,59.4277,11363.0
2022-06-16 12:50:00,68.4,68.45,68.13,68.15,15152.0,59.4364,59.4799,59.2018,59.2192,15152.0
2022-06-16 12:55:00,68.08,68.19,68.03,68.18,24235.0,59.1584,59.2539,59.1149,59.2452,24235.0
2022-06-16 13:00:00,68.19,68.31,68.03,68.06,13712.0,59.2539,59.3582,59.1149,59.141,13712.0
2022-06-16 13:05:00,68.06,68.36,68.03,68.23,9560.0,59.141,59.4017,59.1149,59.2887,9560.0
2022-06-16 13:10:00,68.24,68.28,67.96,68.0,12631.0,59.2974,59.3321,59.0541,59.0888,12631.0
2022-06-16 13:15:00,68.03,68.03,67.81,67.83,25175.0,59.1149,59.1149,58.9237,58.9411,25175.0
2022-06-16 13:20:00,67.83,67.83,67.69,67.77,19325.0,58.9411,58.9411,58.8195,58.889,19325.0
2022-06-16 13:25:00,67.74,68.31,67.66,68.23,32315.0,58.8629,59.3582,58.7934,59.2887,32315.0
2022-06-16 13:30:00,68.26,68.38,68.09,68.16,22221.0,59.3148,59.419,59.167,59.2279,22221.0
2022-06-16 13:35:00,68.19,68.19,67.94,68.07,20629.0,59.2539,59.2539,59.0367,59.1497,20629.0
2022-06-16 13:40:00,68.04,68.12,67.93,68.04,21811.0,59.1236,59.1931,59.028,59.1236,21811.0
2022-06-16 13:45:00,68.03,68.15,67.91,68.14,24019.0,59.1149,59.2192,59.0106,59.2105,24019.0
2022-06-16 13:50:00,68.16,68.17,68.05,68.12,14388.0,59.2279,59.2366,59.1323,59.1931,14388.0
2022-06-16 13:55:00,68.1,68.2,68.05,68.13,32654.0,59.1757,59.2626,59.1323,59.2018,32654.0
2022-06-16 14:00:00,68.13,68.35,68.08,68.3,36884.0,59.2018,59.393,59.1584,59.3495,36884.0
2022-06-16 14:05:00,68.3,68.34,68.16,68.17,17051.0,59.3495,59.3843,59.2279,59.2366,17051.0
2022-06-16 14:10:00,68.19,68.42,68.18,68.42,19599.0,59.2539,59.4538,59.2452,59.4538,19599.0
2022-06-16 14:15:00,68.42,68.53,68.36,68.5,21817.0,59.4538,59.5494,59.4017,59.5233,21817.0
2022-06-16 14:20:00,68.5,68.5,68.22,68.26,24010.0,59.5233,59.5233,59.28,59.3148,24010.0
2022-06-16 14:25:00,68.21,68.29,68.2,68.27,13433.0,59.2713,59.3408,59.2626,59.3235,13433.0
2022-06-16 14:30:00,68.24,68.3,68.15,68.26,21564.0,59.2974,59.3495,59.2192,59.3148,21564.0
2022-06-16 14:35:00,68.29,68.34,68.16,68.31,25463.0,59.3408,59.3843,59.2279,59.3582,25463.0
2022-06-16 14:40:00,68.29,68.58,68.29,68.48,11079.0,59.3408,59.5928,59.3408,59.5059,11079.0
2022-06-16 14:45:00,68.47,68.57,68.12,68.14,16481.0,59.4972,59.5841,59.1931,59.2105,16481.0
2022-06-16 14:50:00,68.15,68.18,67.94,67.94,35074.0,59.2192,59.2452,59.0367,59.0367,35074.0
2022-06-16 14:55:00,67.94,68.14,67.93,68.12,19511.0,59.0367,59.2105,59.028,59.1931,19511.0
2022-06-16 15:00:00,68.12,68.44,68.1,68.32,34345.0,59.1931,59.4712,59.1757,59.3669,34345.0
2022-06-16 15:05:00,68.29,68.49,68.25,68.49,19529.0,59.3408,59.5146,59.3061,59.5146,19529.0
2022-06-16 15:10:00,68.54,68.68,68.35,68.49,24450.0,59.5581,59.6797,59.393,59.5146,24450.0
2022-06-16 15:15:00,68.46,68.56,68.34,68.54,24389.0,59.4886,59.5755,59.3843,59.5581,24389.0
2022-06-16 15:20:00,68.56,68.71,68.51,68.53,20183.0,59.5755,59.7058,59.532,59.5494,20183.0
2022-06-16 15:25:00,68.52,68.73,68.52,68.64,38334.0,59.5407,59.7232,59.5407,59.645,38334.0
2022-06-16 15:30:00,68.66,68.66,68.19,68.2,55961.0,59.6623,59.6623,59.2539,59.2626,55961.0
2022-06-16 15:35:00,68.2,68.39,68.19,68.37,39652.0,59.2626,59.4277,59.2539,59.4104,39652.0
2022-06-16 15:40:00,68.37,68.55,68.18,68.23,81609.0,59.4104,59.5668,59.2452,59.2887,81609.0
2022-06-16 15:45:00,68.23,68.33,68.08,68.1,110525.0,59.2887,59.3756,59.1584,59.1757,110525.0
2022-06-16 15:50:00,68.11,68.32,68.09,68.25,118464.0,59.1844,59.3669,59.167,59.3061,118464.0
2022-06-16 15:55:00,68.27,68.53,68.24,68.48,244890.0,59.3235,59.5494,59.2974,59.5059,244890.0
2022-06-17 09:30:00,68.02,68.87,68.0,68.34,248182.0,59.1062,59.8448,59.0888,59.3843,248182.0
2022-06-17 09:35:00,68.36,68.63,68.03,68.63,41609.0,59.4017,59.6363,59.1149,59.6363,41609.0
2022-06-17 09:40:00,68.68,68.95,68.61,68.71,22863.0,59.6797,59.9143,59.6189,59.7058,22863.0
2022-06-17 09:45:00,68.67,69.24,68.67,69.15,28104.0,59.671,60.1663,59.671,60.0881,28104.0
2022-06-17 09:50:00,69.13,69.79,69.09,69.74,23402.0,60.0708,60.6443,60.036,60.6008,23402.0
2022-06-17 09:55:00,69.68,70.18,69.68,69.72,42180.0,60.5487,60.9832,60.5487,60.5834,42180.0
2022-06-17 10:00:00,69.68,69.86,68.98,69.02,23848.0,60.5487,60.7051,59.9404,59.9752,23848.0
2022-06-17 10:05:00,69.07,69.39,69.02,69.07,22665.0,60.0186,60.2967,59.9752,60.0186,22665.0
2022-06-17 10:10:00,69.07,69.4,69.02,69.39,24784.0,60.0186,60.3054,59.9752,60.2967,24784.0
2022-06-17 10:15:00,69.34,69.4,68.99,69.16,20294.0,60.2532,60.3054,59.9491,60.0968,20294.0
2022-06-17 10:20:00,69.12,69.12,68.86,69.01,15268.0,60.0621,60.0621,59.8361,59.9665,15268.0
2022-06-17 10:25:00,68.99,69.31,68.98,69.16,21791.0,59.9491,60.2272,59.9404,60.0968,21791.0
2022-06-17 10:30:00,69.17,69.28,69.11,69.28,13389.0,60.1055,60.2011,60.0534,60.2011,13389.0
2022-06-17 10:35:00,69.27,69.59,69.09,69.58,20341.0,60.1924,60.4705,60.036,60.4618,20341.0
2022-06-17 10:40:00,69.57,69.58,69.16,69.32,14578.0,60.4531,60.4618,60.0968,60.2359,14578.0
2022-06-17 10:45:00,69.32,69.32,68.83,68.99,33062.0,60.2359,60.2359,59.8101,59.9491,33062.0
2022-06-17 10:50:00,68.98,69.3,68.98,69.26,15722.0,59.9404,60.2185,59.9404,60.1837,15722.0
2022-06-17 10:55:00,69.29,69.52,69.25,69.48,28792.0,60.2098,60.4096,60.175,60.3749,28792.0
2022-06-17 11:00:00,69.48,70.11,69.34,70.02,39452.0,60.3749,60.9223,60.2532,60.8441,39452.0
2022-06-17 11:05:00,70.02,70.12,69.88,69.95,18011.0,60.8441,60.931,60.7225,60.7833,18011.0
2022-06-17 11:10:00,69.91,70.06,69.88,69.95,18373.0,60.7485,60.8789,60.7225,60.7833,18373.0
2022-06-17 11:15:00,69.96,70.56,69.95,70.51,16337.0,60.792,61.3134,60.7833,61.2699,16337.0
2022-06-17 11:20:00,70.52,70.53,70.11,70.11,10461.0,61.2786,61.2873,60.9223,60.9223,10461.0
2022-06-17 11:25:00,70.1,70.27,69.98,70.23,21787.0,60.9136,61.0614,60.8094,61.0266,21787.0
2022-06-17 11:30:00,70.25,70.39,70.14,70.15,16586.0,61.044,61.1656,60.9484,60.9571,16586.0
2022-06-17 11:35:00,70.12,70.14,69.99,70.08,11153.0,60.931,60.9484,60.8181,60.8963,11153.0
2022-06-17 11:40:00,70.06,70.2,70.0,70.0,12064.0,60.8789,61.0005,60.8267,60.8267,12064.0
2022-06-17 11:45:00,70.0,70.1,70.0,70.09,14454.0,60.8267,60.9136,60.8267,60.905,14454.0
2022-06-17 11:50:00,70.09,70.13,69.9,70.03,69194.0,60.905,60.9397,60.7398,60.8528,69194.0
2022-06-17 11:55:00,70.05,70.08,69.88,70.01,25625.0,60.8702,60.8963,60.7225,60.8354,25625.0
2022-06-17 12:00:00,70.01,70.05,69.9,70.04,22238.0,60.8354,60.8702,60.7398,60.8615,22238.0
2022-06-17 12:05:00,70.03,70.39,70.01,70.31,13163.0,60.8528,61.1656,60.8354,61.0961,13163.0
2022-06-17 12:10:00,70.31,70.52,70.26,70.46,10964.0,61.0961,61.2786,61.0527,61.2265,10964.0
2022-06-17 12:15:00,70.5,70.57,70.38,70.41,23410.0,61.2612,61.322,61.1569,61.183,23410.0
2022-06-17 12:20:00,70.4,70.55,70.39,70.55,12897.0,61.1743,61.3047,61.1656,61.3047,12897.0
2022-06-17 12:25:00,70.53,70.54,70.21,70.22,16710.0,61.2873,61.296,61.0092,61.0179,16710.0
2022-06-17 12:30:00,70.25,70.35,70.15,70.3,14911.0,61.044,61.1309,60.9571,61.0874,14911.0
2022-06-17 12:35:00,70.26,70.38,70.18,70.34,11302.0,61.0527,61.1569,60.9832,61.1222,11302.0
2022-06-17 12:40:00,70.35,70.37,70.17,70.31,14735.0,61.1309,61.1483,60.9745,61.0961,14735.0
2022-06-17 12:45:00,70.33,70.44,70.18,70.44,21660.0,61.1135,61.2091,60.9832,61.2091,21660.0
2022-06-17 12:50:00,70.44,70.44,70.16,70.22,11341.0,61.2091,61.2091,60.9658,61.0179,11341.0
2022-06-17 12:55:00,70.24,70.26,70.17,70.19,15621.0,61.0353,61.0527,60.9745,60.9918,15621.0
2022-06-17 13:00:00,70.2,70.31,70.14,70.28,12428.0,61.0005,61.0961,60.9484,61.0701,12428.0
2022-06-17 13:05:00,70.3,70.5,70.3,70.5,11410.0,61.0874,61.2612,61.0874,61.2612,11410.0
2022-06-17 13:10:00,70.48,70.73,70.43,70.66,12669.0,61.2438,61.4611,61.2004,61.4003,12669.0
2022-06-17 13:15:00,70.7,70.76,70.58,70.68,17468.0,61.435,61.4871,61.3307,61.4176,17468.0
2022-06-17 13:20:00,70.66,70.7,70.52,70.67,34782.0,61.4003,61.435,61.2786,61.4089,34782.0
2022-06-17 13:25:00,70.65,70.75,70.53,70.59,53067.0,61.3916,61.4785,61.2873,61.3394,53067.0
2022-06-17 13:30:00,70.6,70.74,70.44,70.74,26612.0,61.3481,61.4698,61.2091,61.4698,26612.0
2022-06-17 13:35:00,70.69,70.71,70.5,70.59,26130.0,61.4263,61.4437,61.2612,61.3394,26130.0
2022-06-17 13:40:00,70.57,70.72,70.55,70.64,15103.0,61.322,61.4524,61.3047,61.3829,15103.0
2022-06-17 13:45:00,70.64,70.64,70.18,70.29,13529.0,61.3829,61.3829,60.9832,61.0787,13529.0
2022-06-17 13:50:00,70.3,70.48,70.29,70.36,11473.0,61.0874,61.2438,61.0787,61.1396,11473.0
2022-06-17 13:55:00,70.34,70.51,70.31,70.38,17165.0,61.1222,61.2699,61.0961,61.1569,17165.0
2022-06-17 14:00:00,70.39,70.55,70.35,70.45,11904.0,61.1656,61.3047,61.1309,61.2178,11904.0
2022-06-17 14:05:00,70.45,70.55,70.38,70.55,12095.0,61.2178,61.3047,61.1569,61.3047,12095.0
2022-06-17 14:10:00,70.53,70.53,70.42,70.53,13232.0,61.2873,61.2873,61.1917,61.2873,13232.0
2022-06-17 14:15:00,70.53,70.62,70.46,70.55,16008.0,61.2873,61.3655,61.2265,61.3047,16008.0
2022-06-17 14:20:00,70.56,70.65,70.51,70.58,14797.0,61.3134,61.3916,61.2699,61.3307,14797.0
2022-06-17 14:25:00,70.6,70.62,70.46,70.46,8732.0,61.3481,61.3655,61.2265,61.2265,8732.0
2022-06-17 14:30:00,70.48,70.5,70.36,70.47,18407.0,61.2438,61.2612,61.1396,61.2352,18407.0
2022-06-17 14:35:00,70.48,70.63,70.43,70.63,13290.0,61.2438,61.3742,61.2004,61.3742,13290.0
2022-06-17 14:40:00,70.66,70.78,70.56,70.56,15782.0,61.4003,61.5045,61.3134,61.3134,15782.0
2022-06-17 14:45:00,70.56,70.59,70.43,70.53,13908.0,61.3134,61.3394,61.2004,61.2873,13908.0
2022-06-17 14:50:00,70.52,70.72,70.44,70.55,25506.0,61.2786,61.4524,61.2091,61.3047,25506.0
2022-06-17 14:55:00,70.55,70.61,70.32,70.55,38790.0,61.3047,61.3568,61.1048,61.3047,38790.0
2022-06-17 15:00:00,70.57,70.78,70.55,70.66,24169.0,61.322,61.5045,61.3047,61.4003,24169.0
2022-06-17 15:05:00,70.67,70.77,70.58,70.67,23706.0,61.4089,61.4958,61.3307,61.4089,23706.0
2022-06-17 15:10:00,70.69,70.72,70.42,70.49,35934.0,61.4263,61.4524,61.1917,61.2525,35934.0
2022-06-17 15:15:00,70.5,70.69,70.46,70.65,42593.0,61.2612,61.4263,61.2265,61.3916,42593.0
2022-06-17 15:20:00,70.64,70.94,70.64,70.93,31615.0,61.3829,61.6436,61.3829,61.6349,31615.0
2022-06-17 15:25:00,70.92,71.08,70.92,70.95,41806.0,61.6262,61.7652,61.6262,61.6523,41806.0
2022-06-17 15:30:00,70.95,71.03,70.83,70.88,43029.0,61.6523,61.7218,61.548,61.5914,43029.0
2022-06-17 15:35:00,70.9,71.42,70.9,71.36,85783.0,61.6088,62.0607,61.6088,62.0085,85783.0
2022-06-17 15:40:00,71.35,71.4,71.06,71.09,90930.0,61.9998,62.0433,61.7478,61.7739,90930.0
2022-06-17 15:45:00,71.07,71.24,70.61,70.77,163796.0,61.7565,61.9042,61.3568,61.4958,163796.0
2022-06-17 15:50:00,70.73,70.75,70.49,70.57,154637.0,61.4611,61.4785,61.2525,61.322,154637.0
2022-06-17 15:55:00,70.56,70.81,70.47,70.5,321221.0,61.3134,61.5306,61.2352,61.2612,321221.0
2022-06-21 09:30:00,72.07,72.28,71.08,71.2,109874.0,62.6255,62.808,61.7652,61.8695,109874.0
2022-06-21 09:35:00,71.17,71.8,70.5,70.52,50539.0,61.8434,62.3909,61.2612,61.2786,50539.0
2022-06-21 09:40:00,70.57,71.16,70.39,70.95,41241.0,61.322,61.8347,61.1656,61.6523,41241.0
2022-06-21 09:45:00,70.88,70.92,70.53,70.84,15627.0,61.5914,61.6262,61.2873,61.5567,15627.0
2022-06-21 09:50:00,70.78,71.16,70.69,70.91,20088.0,61.5045,61.8347,61.4263,61.6175,20088.0
2022-06-21 09:55:00,70.94,71.21,70.91,71.0,25460.0,61.6436,61.8782,61.6175,61.6957,25460.0
2022-06-21 10:00:00,71.0,71.02,70.35,70.65,40297.0,61.6957,61.7131,61.1309,61.3916,40297.0
2022-06-21 10:05:00,70.62,70.76,70.52,70.73,13417.0,61.3655,61.4871,61.2786,61.4611,13417.0
2022-06-21 10:10:00,70.72,71.15,70.71,71.08,18268.0,61.4524,61.826,61.4437,61.7652,18268.0
2022-06-21 10:15:00,71.08,71.35,71.05,71.17,25970.0,61.7652,61.9998,61.7391,61.8434,25970.0
2022-06-21 10:20:00,71.13,71.35,71.08,71.25,31422.0,61.8087,61.9998,61.7652,61.9129,31422.0
2022-06-21 10:25:00,71.21,71.31,71.04,71.13,23931.0,61.8782,61.9651,61.7305,61.8087,23931.0
2022-06-21 10:30:00,71.1,71.41,71.1,71.33,39145.0,61.7826,62.052,61.7826,61.9825,39145.0
2022-06-21 10:35:00,71.38,71.73,71.24,71.71,38561.0,62.0259,62.33,61.9042,62.3127,38561.0
2022-06-21 10:40:00,71.71,71.73,71.43,71.47,36347.0,62.3127,62.33,62.0693,62.1041,36347.0
2022-06-21 10:45:00,71.45,71.47,71.32,71.46,14731.0,62.0867,62.1041,61.9738,62.0954,14731.0
2022-06-21 10:50:00,71.48,71.51,71.27,71.31,21768.0,62.1128,62.1389,61.9303,61.9651,21768.0
2022-06-21 10:55:00,71.33,71.39,71.2,71.25,74700.0,61.9825,62.0346,61.8695,61.9129,74700.0
2022-06-21 11:00:00,71.28,71.31,70.68,70.82,116279.0,61.939,61.9651,61.4176,61.5393,116279.0
2022-06-21 11:05:00,70.84,70.97,70.64,70.73,17030.0,61.5567,61.6696,61.3829,61.4611,17030.0
2022-06-21 11:10:00,70.7,70.74,70.53,70.6,26286.0,61.435,61.4698,61.2873,61.3481,26286.0
2022-06-21 11:15:00,70.56,70.69,70.43,70.54,35196.0,61.3134,61.4263,61.2004,61.296,35196.0
2022-06-21 11:20:00,70.55,70.65,70.52,70.56,47633.0,61.3047,61.3916,61.2786,61.3134,47633.0
2022-06-21 11:25:00,70.54,70.56,70.32,70.32,54167.0,61.296,61.3134,61.1048,61.1048,54167.0
2022-06-21 11:30:00,70.36,70.5,70.3,70.48,24866.0,61.1396,61.2612,61.0874,61.2438,24866.0
2022-06-21 11:35:00,70.48,70.55,70.15,70.19,42367.0,61.2438,61.3047,60.9571,60.9918,42367.0
2022-06-21 11:40:00,70.18,70.46,70.12,70.36,22967.0,60.9832,61.2265,60.931,61.1396,22967.0
2022-06-21 11:45:00,70.36,70.46,70.25,70.46,18120.0,61.1396,61.2265,61.044,61.2265,18120.0
2022-06-21 11:50:00,70.44,70.57,70.24,70.27,17297.0,61.2091,61.322,61.0353,61.0614,17297.0
2022-06-21 11:55:00,70.23,70.37,70.23,70.33,17743.0,61.0266,61.1483,61.0266,61.1135,17743.0
2022-06-21 12:00:00,70.37,70.41,70.22,70.28,31800.0,61.1483,61.183,61.0179,61.0701,31800.0
2022-06-21 12:05:00,70.25,70.45,70.22,70.35,20465.0,61.044,61.2178,61.0179,61.1309,20465.0
2022-06-21 12:10:00,70.35,70.4,70.32,70.37,9453.0,61.1309,61.1743,61.1048,61.1483,9453.0
2022-06-21 12:15:00,70.34,70.38,70.24,70.26,10348.0,61.1222,61.1569,61.0353,61.0527,10348.0
2022-06-21 12:20:00,70.24,70.26,70.09,70.25,16866.0,61.0353,61.0527,60.905,61.044,16866.0
2022-06-21 12:25:00,70.26,70.43,70.25,70.37,9962.0,61.0527,61.2004,61.044,61.1483,9962.0
2022-06-21 12:30:00,70.37,70.59,70.33,70.36,16262.0,61.1483,61.3394,61.1135,61.1396,16262.0
2022-06-21 12:35:00,70.34,70.58,70.33,70.52,10302.0,61.1222,61.3307,61.1135,61.2786,10302.0
2022-06-21 12:40:00,70.54,70.59,70.48,70.55,10326.0,61.296,61.3394,61.2438,61.3047,10326.0
2022-06-21 12:45:00,70.57,70.68,70.41,70.6,12722.0,61.322,61.4176,61.183,61.3481,12722.0
2022-06-21 12:50:00,70.6,70.6,70.43,70.43,6514.0,61.3481,61.3481,61.2004,61.2004,6514.0
2022-06-21 12:55:00,70.45,70.54,70.35,70.37,7626.0,61.2178,61.296,61.1309,61.1483,7626.0
2022-06-21 13:00:00,70.37,70.45,70.35,70.35,8554.0,61.1483,61.2178,61.1309,61.1309,8554.0
2022-06-21 13:05:00,70.33,70.43,70.33,70.39,8026.0,61.1135,61.2004,61.1135,61.1656,8026.0
2022-06-21 13:10:00,70.39,70.56,70.35,70.56,16572.0,61.1656,61.3134,61.1309,61.3134,16572.0
2022-06-21 13:15:00,70.53,70.53,70.33,70.35,10204.0,61.2873,61.2873,61.1135,61.1309,10204.0
2022-06-21 13:20:00,70.35,70.37,70.31,70.36,21739.0,61.1309,61.1483,61.0961,61.1396,21739.0
2022-06-21 13:25:00,70.34,70.46,70.33,70.38,14465.0,61.1222,61.2265,61.1135,61.1569,14465.0
2022-06-21 13:30:00,70.4,70.56,70.4,70.56,5195.0,61.1743,61.3134,61.1743,61.3134,5195.0
2022-06-21 13:35:00,70.54,70.55,70.46,70.47,6339.0,61.296,61.3047,61.2265,61.2352,6339.0
2022-06-21 13:40:00,70.41,70.55,70.37,70.55,6765.0,61.183,61.3047,61.1483,61.3047,6765.0
2022-06-21 13:45:00,70.55,70.55,70.33,70.35,6861.0,61.3047,61.3047,61.1135,61.1309,6861.0
2022-06-21 13:50:00,70.35,70.41,70.33,70.35,10918.0,61.1309,61.183,61.1135,61.1309,10918.0
2022-06-21 13:55:00,70.33,70.36,70.2,70.22,24099.0,61.1135,61.1396,61.0005,61.0179,24099.0
2022-06-21 14:00:00,70.22,70.32,70.17,70.29,11476.0,61.0179,61.1048,60.9745,61.0787,11476.0
2022-06-21 14:05:00,70.3,70.4,70.24,70.29,30331.0,61.0874,61.1743,61.0353,61.0787,30331.0
2022-06-21 14:10:00,70.29,70.44,70.24,70.28,20305.0,61.0787,61.2091,61.0353,61.0701,20305.0
2022-06-21 14:15:00,70.3,70.47,70.3,70.34,23513.0,61.0874,61.2352,61.0874,61.1222,23513.0
2022-06-21 14:20:00,70.34,70.45,70.3,70.37,21580.0,61.1222,61.2178,61.0874,61.1483,21580.0
2022-06-21 14:25:00,70.37,70.48,70.35,70.47,9579.0,61.1483,61.2438,61.1309,61.2352,9579.0
2022-06-21 14:30:00,70.46,70.56,70.46,70.56,11086.0,61.2265,61.3134,61.2265,61.3134,11086.0
2022-06-21 14:35:00,70.54,70.57,70.49,70.54,10507.0,61.296,61.322,61.2525,61.296,10507.0
2022-06-21 14:40:00,70.56,70.67,70.54,70.62,7890.0,61.3134,61.4089,61.296,61.3655,7890.0
2022-06-21 14:45:00,70.61,70.61,70.46,70.53,10803.0,61.3568,61.3568,61.2265,61.2873,10803.0
2022-06-21 14:50:00,70.54,70.72,70.51,70.71,10810.0,61.296,61.4524,61.2699,61.4437,10810.0
2022-06-21 14:55:00,70.7,70.74,70.65,70.69,16779.0,61.435,61.4698,61.3916,61.4263,16779.0
2022-06-21 15:00:00,70.7,70.79,70.63,70.78,24351.0,61.435,61.5132,61.3742,61.5045,24351.0
2022-06-21 15:05:00,70.78,70.78,70.61,70.62,6660.0,61.5045,61.5045,61.3568,61.3655,6660.0
2022-06-21 15:10:00,70.63,70.78,70.61,70.69,10945.0,61.3742,61.5045,61.3568,61.4263,10945.0
2022-06-21 15:15:00,70.71,70.73,70.53,70.55,9945.0,61.4437,61.4611,61.2873,61.3047,9945.0
2022-06-21 15:20:00,70.55,70.66,70.53,70.64,11875.0,61.3047,61.4003,61.2873,61.3829,11875.0
2022-06-21 15:25:00,70.64,70.66,70.53,70.61,13864.0,61.3829,61.4003,61.2873,61.3568,13864.0
2022-06-21 15:30:00,70.63,70.65,70.5,70.58,32889.0,61.3742,61.3916,61.2612,61.3307,32889.0
2022-06-21 15:35:00,70.55,70.63,70.5,70.53,19799.0,61.3047,61.3742,61.2612,61.2873,19799.0
2022-06-21 15:40:00,70.52,70.56,70.49,70.56,33047.0,61.2786,61.3134,61.2525,61.3134,33047.0
2022-06-21 15:45:00,70.55,70.57,70.4,70.41,46119.0,61.3047,61.322,61.1743,61.183,46119.0
2022-06-21 15:50:00,70.42,70.6,70.38,70.46,70495.0,61.1917,61.3481,61.1569,61.2265,70495.0
2022-06-21 15:55:00,70.47,70.5,70.37,70.46,100860.0,61.2352,61.2612,61.1483,61.2265,100860.0
2022-06-22 09:30:00,70.32,70.73,69.87,70.12,59312.0,61.1048,61.4611,60.7138,60.931,59312.0
2022-06-22 09:35:00,70.14,70.29,69.93,70.14,25381.0,60.9484,61.0787,60.7659,60.9484,25381.0
2022-06-22 09:40:00,70.16,70.23,69.75,70.08,17408.0,60.9658,61.0266,60.6095,60.8963,17408.0
2022-06-22 09:45:00,70.07,70.25,69.73,70.06,52542.0,60.8876,61.044,60.5921,60.8789,52542.0
2022-06-22 09:50:00,70.01,70.35,69.85,70.3,30756.0,60.8354,61.1309,60.6964,61.0874,30756.0
2022-06-22 09:55:00,70.32,70.33,69.99,70.01,11096.0,61.1048,61.1135,60.8181,60.8354,11096.0
2022-06-22 10:00:00,70.01,70.09,69.91,70.02,25294.0,60.8354,60.905,60.7485,60.8441,25294.0
2022-06-22 10:05:00,69.98,70.39,69.97,70.37,11914.0,60.8094,61.1656,60.8007,61.1483,11914.0
2022-06-22 10:10:00,70.34,70.71,70.23,70.71,18863.0,61.1222,61.4437,61.0266,61.4437,18863.0
2022-06-22 10:15:00,70.68,70.96,70.5,70.92,14055.0,61.4176,61.6609,61.2612,61.6262,14055.0
2022-06-22 10:20:00,70.92,70.98,70.79,70.87,12960.0,61.6262,61.6783,61.5132,61.5827,12960.0
2022-06-22 10:25:00,70.91,70.91,70.52,70.62,23626.0,61.6175,61.6175,61.2786,61.3655,23626.0
2022-06-22 10:30:00,70.67,70.73,70.58,70.63,11705.0,61.4089,61.4611,61.3307,61.3742,11705.0
2022-06-22 10:35:00,70.61,71.08,70.61,71.06,10176.0,61.3568,61.7652,61.3568,61.7478,10176.0
2022-06-22 10:40:00,71.07,71.07,70.81,70.97,15677.0,61.7565,61.7565,61.5306,61.6696,15677.0
2022-06-22 10:45:00,70.98,71.0,70.65,70.65,11903.0,61.6783,61.6957,61.3916,61.3916,11903.0
2022-06-22 10:50:00,70.69,70.78,70.56,70.66,12921.0,61.4263,61.5045,61.3134,61.4003,12921.0
2022-06-22 10:55:00,70.67,70.7,70.51,70.52,26606.0,61.4089,61.435,61.2699,61.2786,26606.0
2022-06-22 11:00:00,70.52,70.56,70.37,70.5,24457.0,61.2786,61.3134,61.1483,61.2612,24457.0
2022-06-22 11:05:00,70.52,70.65,70.48,70.53,15651.0,61.2786,61.3916,61.2438,61.2873,15651.0
2022-06-22 11:10:00,70.52,70.61,70.49,70.51,9938.0,61.2786,61.3568,61.2525,61.2699,9938.0
2022-06-22 11:15:00,70.5,70.65,70.47,70.62,16589.0,61.2612,61.3916,61.2352,61.3655,16589.0
2022-06-22 11:20:00,70.61,70.64,70.44,70.52,20410.0,61.3568,61.3829,61.2091,61.2786,20410.0
2022-06-22 11:25:00,70.56,70.7,70.52,70.58,8017.0,61.3134,61.435,61.2786,61.3307,8017.0
2022-06-22 11:30:00,70.54,70.69,70.53,70.56,7597.0,61.296,61.4263,61.2873,61.3134,7597.0
2022-06-22 11:35:00,70.56,70.66,70.48,70.58,11508.0,61.3134,61.4003,61.2438,61.3307,11508.0
2022-06-22 11:40:00,70.57,70.57,70.29,70.35,19223.0,61.322,61.322,61.0787,61.1309,19223.0
2022-06-22 11:45:00,70.31,70.41,70.1,70.33,69564.0,61.0961,61.183,60.9136,61.1135,69564.0
2022-06-22 11:50:00,70.33,70.36,70.08,70.18,22641.0,61.1135,61.1396,60.8963,60.9832,22641.0
2022-06-22 11:55:00,70.17,70.21,69.86,69.86,26409.0,60.9745,61.0092,60.7051,60.7051,26409.0
2022-06-22 12:00:00,69.86,70.07,69.83,69.92,7822.0,60.7051,60.8876,60.679,60.7572,7822.0
2022-06-22 12:05:00,69.9,69.9,69.78,69.82,10507.0,60.7398,60.7398,60.6356,60.6703,10507.0
2022-06-22 12:10:00,69.82,69.94,69.8,69.8,7408.0,60.6703,60.7746,60.653,60.653,7408.0
2022-06-22 12:15:00,69.76,69.95,69.76,69.93,9093.0,60.6182,60.7833,60.6182,60.7659,9093.0
2022-06-22 12:20:00,69.89,69.94,69.84,69.87,9291.0,60.7312,60.7746,60.6877,60.7138,9291.0
2022-06-22 12:25:00,69.83,69.85,69.65,69.65,12135.0,60.679,60.6964,60.5226,60.5226,12135.0
2022-06-22 12:30:00,69.64,69.75,69.52,69.75,13859.0,60.5139,60.6095,60.4096,60.6095,13859.0
2022-06-22 12:35:00,69.73,69.76,69.64,69.69,10644.0,60.5921,60.6182,60.5139,60.5574,10644.0
2022-06-22 12:40:00,69.7,69.84,69.67,69.83,11661.0,60.5661,60.6877,60.54,60.679,11661.0
2022-06-22 12:45:00,69.84,69.84,69.74,69.82,6824.0,60.6877,60.6877,60.6008,60.6703,6824.0
2022-06-22 12:50:00,69.84,69.91,69.78,69.81,5977.0,60.6877,60.7485,60.6356,60.6616,5977.0
2022-06-22 12:55:00,69.8,69.91,69.76,69.88,11155.0,60.653,60.7485,60.6182,60.7225,11155.0
2022-06-22 13:00:00,69.9,69.93,69.74,69.82,10520.0,60.7398,60.7659,60.6008,60.6703,10520.0
2022-06-22 13:05:00,69.86,69.95,69.84,69.91,4292.0,60.7051,60.7833,60.6877,60.7485,4292.0
2022-06-22 13:10:00,69.91,69.96,69.88,69.92,5858.0,60.7485,60.792,60.7225,60.7572,5858.0
2022-06-22 13:15:00,69.91,69.97,69.87,69.92,8077.0,60.7485,60.8007,60.7138,60.7572,8077.0
2022-06-22 13:20:00,69.93,69.97,69.89,69.9,8245.0,60.7659,60.8007,60.7312,60.7398,8245.0
2022-06-22 13:25:00,69.9,69.94,69.81,69.81,4114.0,60.7398,60.7746,60.6616,60.6616,4114.0
2022-06-22 13:30:00,69.81,69.85,69.76,69.78,12908.0,60.6616,60.6964,60.6182,60.6356,12908.0
2022-06-22 13:35:00,69.77,69.86,69.76,69.86,6852.0,60.6269,60.7051,60.6182,60.7051,6852.0
2022-06-22 13:40:00,69.84,69.88,69.79,69.87,5276.0,60.6877,60.7225,60.6443,60.7138,5276.0
2022-06-22 13:45:00,69.85,70.01,69.82,69.96,8161.0,60.6964,60.8354,60.6703,60.792,8161.0
2022-06-22 13:50:00,69.97,70.11,69.92,70.08,9481.0,60.8007,60.9223,60.7572,60.8963,9481.0
2022-06-22 13:55:00,70.07,70.17,70.07,70.15,4794.0,60.8876,60.9745,60.8876,60.9571,4794.0
2022-06-22 14:00:00,70.15,70.21,70.06,70.16,10150.0,60.9571,61.0092,60.8789,60.9658,10150.0
2022-06-22 14:05:00,70.17,70.37,70.15,70.35,10983.0,60.9745,61.1483,60.9571,61.1309,10983.0
2022-06-22 14:10:00,70.29,70.35,70.26,70.35,6365.0,61.0787,61.1309,61.0527,61.1309,6365.0
2022-06-22 14:15:00,70.34,70.49,70.34,70.46,7445.0,61.1222,61.2525,61.1222,61.2265,7445.0
2022-06-22 14:20:00,70.46,70.46,70.24,70.37,7475.0,61.2265,61.2265,61.0353,61.1483,7475.0
2022-06-22 14:25:00,70.34,70.34,70.21,70.3,6048.0,61.1222,61.1222,61.0092,61.0874,6048.0
2022-06-22 14:30:00,70.25,70.4,70.25,70.39,7824.0,61.044,61.1743,61.044,61.1656,7824.0
2022-06-22 14:35:00,70.39,70.4,70.32,70.36,16964.0,61.1656,61.1743,61.1048,61.1396,16964.0
2022-06-22 14:40:00,70.35,70.39,70.24,70.26,7852.0,61.1309,61.1656,61.0353,61.0527,7852.0
2022-06-22 14:45:00,70.25,70.29,70.19,70.2,11056.0,61.044,61.0787,60.9918,61.0005,11056.0
2022-06-22 14:50:00,70.2,70.2,70.12,70.15,8339.0,61.0005,61.0005,60.931,60.9571,8339.0
2022-06-22 14:55:00,70.16,70.29,70.14,70.28,6175.0,60.9658,61.0787,60.9484,61.0701,6175.0
2022-06-22 15:00:00,70.28,70.44,70.25,70.42,14140.0,61.0701,61.2091,61.044,61.1917,14140.0
2022-06-22 15:05:00,70.43,70.46,70.34,70.38,8745.0,61.2004,61.2265,61.1222,61.1569,8745.0
2022-06-22 15:10:00,70.35,70.42,70.31,70.42,9085.0,61.1309,61.1917,61.0961,61.1917,9085.0
2022-06-22 15:15:00,70.42,70.46,70.4,70.42,11747.0,61.1917,61.2265,61.1743,61.1917,11747.0
2022-06-22 15:20:00,70.41,70.53,70.41,70.48,14461.0,61.183,61.2873,61.183,61.2438,14461.0
2022-06-22 15:25:00,70.46,70.5,70.37,70.4,22821.0,61.2265,61.2612,61.1483,61.1743,22821.0
2022-06-22 15:30:00,70.4,70.41,70.01,70.02,57033.0,61.1743,61.183,60.8354,60.8441,57033.0
2022-06-22 15:35:00,70.0,70.03,69.84,69.9,35699.0,60.8267,60.8528,60.6877,60.7398,35699.0
2022-06-22 15:40:00,69.92,69.92,69.8,69.89,42581.0,60.7572,60.7572,60.653,60.7312,42581.0
2022-06-22 15:45:00,69.89,69.9,69.66,69.74,52628.0,60.7312,60.7398,60.5313,60.6008,52628.0
2022-06-22 15:50:00,69.73,70.06,69.69,70.01,47443.0,60.5921,60.8789,60.5574,60.8354,47443.0
2022-06-22 15:55:00,70.01,70.06,69.87,69.87,124469.0,60.8354,60.8789,60.7138,60.7138,124469.0
2022-06-23 09:30:00,70.12,71.38,70.03,71.3,56905.0,60.931,62.0259,60.8528,61.9564,56905.0
2022-06-23 09:35:00,71.42,71.73,71.2,71.2,31054.0,62.0607,62.33,61.8695,61.8695,31054.0
2022-06-23 09:40:00,71.29,71.79,71.19,71.51,27626.0,61.9477,62.3822,61.8608,62.1389,27626.0
2022-06-23 09:45:00,71.45,71.45,70.7,70.99,20834.0,62.0867,62.0867,61.435,61.687,20834.0
2022-06-23 09:50:00,70.98,71.25,70.84,70.86,22727.0,61.6783,61.9129,61.5567,61.574,22727.0
2022-06-23 09:55:00,70.89,71.12,70.75,70.97,13265.0,61.6001,61.8,61.4785,61.6696,13265.0
2022-06-23 10:00:00,70.93,71.25,70.92,70.93,16173.0,61.6349,61.9129,61.6262,61.6349,16173.0
2022-06-23 10:05:00,70.93,71.11,70.47,70.48,9590.0,61.6349,61.7913,61.2352,61.2438,9590.0
2022-06-23 10:10:00,70.48,70.7,70.39,70.45,13219.0,61.2438,61.435,61.1656,61.2178,13219.0
2022-06-23 10:15:00,70.44,70.58,70.24,70.32,18737.0,61.2091,61.3307,61.0353,61.1048,18737.0
2022-06-23 10:20:00,70.34,70.55,70.28,70.39,9149.0,61.1222,61.3047,61.0701,61.1656,9149.0
2022-06-23 10:25:00,70.38,70.53,70.17,70.49,53891.0,61.1569,61.2873,60.9745,61.2525,53891.0
2022-06-23 10:30:00,70.53,70.64,70.4,70.55,11200.0,61.2873,61.3829,61.1743,61.3047,11200.0
2022-06-23 10:35:00,70.5,71.02,70.48,70.98,16870.0,61.2612,61.7131,61.2438,61.6783,16870.0
2022-06-23 10:40:00,71.04,71.16,70.95,71.04,13424.0,61.7305,61.8347,61.6523,61.7305,13424.0
2022-06-23 10:45:00,71.0,71.3,71.0,71.1,14733.0,61.6957,61.9564,61.6957,61.7826,14733.0
2022-06-23 10:50:00,71.13,71.17,70.96,71.04,22112.0,61.8087,61.8434,61.6609,61.7305,22112.0
2022-06-23 10:55:00,71.06,71.41,71.05,71.15,17212.0,61.7478,62.052,61.7391,61.826,17212.0
2022-06-23 11:00:00,71.15,71.22,71.0,71.07,29556.0,61.826,61.8869,61.6957,61.7565,29556.0
2022-06-23 11:05:00,71.05,71.32,71.01,71.32,20427.0,61.7391,61.9738,61.7044,61.9738,20427.0
2022-06-23 11:10:00,71.31,71.34,71.16,71.26,11372.0,61.9651,61.9911,61.8347,61.9216,11372.0
2022-06-23 11:15:00,71.25,71.5,71.2,71.39,19613.0,61.9129,62.1302,61.8695,62.0346,19613.0
2022-06-23 11:20:00,71.43,71.48,71.15,71.48,16946.0,62.0693,62.1128,61.826,62.1128,16946.0
2022-06-23 11:25:00,71.47,71.54,71.24,71.3,13539.0,62.1041,62.1649,61.9042,61.9564,13539.0
2022-06-23 11:30:00,71.38,71.39,71.0,71.16,15607.0,62.0259,62.0346,61.6957,61.8347,15607.0
2022-06-23 11:35:00,71.16,71.2,70.97,71.05,33454.0,61.8347,61.8695,61.6696,61.7391,33454.0
2022-06-23 11:40:00,71.05,71.17,71.03,71.12,19423.0,61.7391,61.8434,61.7218,61.8,19423.0
2022-06-23 11:45:00,71.13,71.38,71.11,71.36,11679.0,61.8087,62.0259,61.7913,62.0085,11679.0
2022-06-23 11:50:00,71.35,71.43,71.34,71.4,10649.0,61.9998,62.0693,61.9911,62.0433,10649.0
2022-06-23 11:55:00,71.39,71.39,71.02,71.03,6082.0,62.0346,62.0346,61.7131,61.7218,6082.0
2022-06-23 12:00:00,71.05,71.05,70.7,70.7,5094.0,61.7391,61.7391,61.435,61.435,5094.0
2022-06-23 12:05:00,70.69,70.79,70.63,70.67,6141.0,61.4263,61.5132,61.3742,61.4089,6141.0
2022-06-23 12:10:00,70.62,70.95,70.59,70.89,20061.0,61.3655,61.6523,61.3394,61.6001,20061.0
2022-06-23 12:15:00,70.9,71.14,70.89,71.1,6995.0,61.6088,61.8174,61.6001,61.7826,6995.0
2022-06-23 12:20:00,71.1,71.11,70.99,71.03,9928.0,61.7826,61.7913,61.687,61.7218,9928.0
2022-06-23 12:25:00,71.01,71.08,70.93,71.01,18473.0,61.7044,61.7652,61.6349,61.7044,18473.0
2022-06-23 12:30:00,71.03,71.07,70.9,70.9,13902.0,61.7218,61.7565,61.6088,61.6088,13902.0
2022-06-23 12:35:00,70.91,70.99,70.82,70.83,8743.0,61.6175,61.687,61.5393,61.548,8743.0
2022-06-23 12:40:00,70.86,71.13,70.85,71.12,10485.0,61.574,61.8087,61.5654,61.8,10485.0
2022-06-23 12:45:00,71.12,71.17,71.0,71.1,8533.0,61.8,61.8434,61.6957,61.7826,8533.0
2022-06-23 12:50:00,71.08,71.08,70.84,70.96,8600.0,61.7652,61.7652,61.5567,61.6609,8600.0
2022-06-23 12:55:00,70.95,71.06,70.92,70.94,13321.0,61.6523,61.7478,61.6262,61.6436,13321.0
2022-06-23 13:00:00,70.92,70.94,70.72,70.82,8701.0,61.6262,61.6436,61.4524,61.5393,8701.0
2022-06-23 13:05:00,70.83,70.96,70.81,70.83,7144.0,61.548,61.6609,61.5306,61.548,7144.0
2022-06-23 13:10:00,70.84,70.93,70.74,70.76,5312.0,61.5567,61.6349,61.4698,61.4871,5312.0
2022-06-23 13:15:00,70.74,70.75,70.58,70.6,9668.0,61.4698,61.4785,61.3307,61.3481,9668.0
2022-06-23 13:20:00,70.61,70.67,70.49,70.62,6719.0,61.3568,61.4089,61.2525,61.3655,6719.0
2022-06-23 13:25:00,70.62,70.69,70.47,70.59,23695.0,61.3655,61.4263,61.2352,61.3394,23695.0
2022-06-23 13:30:00,70.65,70.73,70.55,70.63,7653.0,61.3916,61.4611,61.3047,61.3742,7653.0
2022-06-23 13:35:00,70.65,70.72,70.59,70.62,4598.0,61.3916,61.4524,61.3394,61.3655,4598.0
2022-06-23 13:40:00,70.63,70.63,70.46,70.52,6970.0,61.3742,61.3742,61.2265,61.2786,6970.0
2022-06-23 13:45:00,70.5,70.59,70.46,70.55,8574.0,61.2612,61.3394,61.2265,61.3047,8574.0
2022-06-23 13:50:00,70.55,70.66,70.55,70.61,8141.0,61.3047,61.4003,61.3047,61.3568,8141.0
2022-06-23 13:55:00,70.61,70.64,70.42,70.5,12662.0,61.3568,61.3829,61.1917,61.2612,12662.0
2022-06-23 14:00:00,70.49,70.53,70.43,70.44,14496.0,61.2525,61.2873,61.2004,61.2091,14496.0
2022-06-23 14:05:00,70.46,70.5,70.43,70.45,8607.0,61.2265,61.2612,61.2004,61.2178,8607.0
2022-06-23 14:10:00,70.45,70.5,70.34,70.46,17076.0,61.2178,61.2612,61.1222,61.2265,17076.0
2022-06-23 14:15:00,70.44,70.44,70.25,70.31,13835.0,61.2091,61.2091,61.044,61.0961,13835.0
2022-06-23 14:20:00,70.32,70.35,70.18,70.34,10351.0,61.1048,61.1309,60.9832,61.1222,10351.0
2022-06-23 14:25:00,70.35,70.38,70.31,70.38,9618.0,61.1309,61.1569,61.0961,61.1569,9618.0
2022-06-23 14:30:00,70.38,70.63,70.36,70.6,10000.0,61.1569,61.3742,61.1396,61.3481,10000.0
2022-06-23 14:35:00,70.58,70.66,70.52,70.53,9726.0,61.3307,61.4003,61.2786,61.2873,9726.0
2022-06-23 14:40:00,70.54,70.63,70.54,70.57,8959.0,61.296,61.3742,61.296,61.322,8959.0
2022-06-23 14:45:00,70.59,70.61,70.54,70.58,12160.0,61.3394,61.3568,61.296,61.3307,12160.0
2022-06-23 14:50:00,70.59,70.74,70.57,70.72,17190.0,61.3394,61.4698,61.322,61.4524,17190.0
2022-06-23 14:55:00,70.72,70.81,70.65,70.81,9920.0,61.4524,61.5306,61.3916,61.5306,9920.0
2022-06-23 15:00:00,70.81,70.92,70.73,70.92,14281.0,61.5306,61.6262,61.4611,61.6262,14281.0
2022-06-23 15:05:00,70.93,71.08,70.91,71.02,16816.0,61.6349,61.7652,61.6175,61.7131,16816.0
2022-06-23 15:10:00,71.01,71.08,71.0,71.04,23093.0,61.7044,61.7652,61.6957,61.7305,23093.0
2022-06-23 15:15:00,71.06,71.07,70.99,71.02,36140.0,61.7478,61.7565,61.687,61.7131,36140.0
2022-06-23 15:20:00,71.02,71.03,70.79,70.82,29791.0,61.7131,61.7218,61.5132,61.5393,29791.0
2022-06-23 15:25:00,70.78,70.99,70.78,70.99,21366.0,61.5045,61.687,61.5045,61.687,21366.0
2022-06-23 15:30:00,70.99,71.24,70.99,71.14,46718.0,61.687,61.9042,61.687,61.8174,46718.0
2022-06-23 15:35:00,71.15,71.16,71.0,71.07,37749.0,61.826,61.8347,61.6957,61.7565,37749.0
2022-06-23 15:40:00,71.08,71.18,71.02,71.02,42236.0,61.7652,61.8521,61.7131,61.7131,42236.0
2022-06-23 15:45:00,71.04,71.15,71.02,71.11,45672.0,61.7305,61.826,61.7131,61.7913,45672.0
2022-06-23 15:50:00,71.1,71.29,71.05,71.25,83232.0,61.7826,61.9477,61.7391,61.9129,83232.0
2022-06-23 15:55:00,71.24,71.34,71.15,71.29,142168.0,61.9042,61.9911,61.826,61.9477,142168.0
2022-06-24 09:30:00,72.1,72.76,71.42,72.52,63560.0,62.6515,63.2251,62.0607,63.0165,63560.0
2022-06-24 09:35:00,72.63,72.72,72.21,72.41,19019.0,63.1121,63.1903,62.7471,62.9209,19019.0
2022-06-24 09:40:00,72.54,72.8,72.26,72.58,22626.0,63.0339,63.2598,62.7906,63.0686,22626.0
2022-06-24 09:45:00,72.6,72.79,72.37,72.4,18649.0,63.086,63.2511,62.8862,62.9122,18649.0
2022-06-24 09:50:00,72.42,72.52,72.14,72.14,9523.0,62.9296,63.0165,62.6863,62.6863,9523.0
2022-06-24 09:55:00,72.14,72.14,71.83,72.04,10832.0,62.6863,62.6863,62.4169,62.5994,10832.0
2022-06-24 10:00:00,72.16,72.58,72.09,72.34,17915.0,62.7037,63.0686,62.6429,62.8601,17915.0
2022-06-24 10:05:00,72.34,72.44,72.16,72.33,15123.0,62.8601,62.947,62.7037,62.8514,15123.0
2022-06-24 10:10:00,72.39,72.39,71.86,71.88,11808.0,62.9035,62.9035,62.443,62.4604,11808.0
2022-06-24 10:15:00,71.92,72.1,71.8,72.1,12439.0,62.4951,62.6515,62.3909,62.6515,12439.0
2022-06-24 10:20:00,72.01,72.08,71.89,71.92,5131.0,62.5733,62.6342,62.4691,62.4951,5131.0
2022-06-24 10:25:00,71.94,72.41,71.88,72.36,25148.0,62.5125,62.9209,62.4604,62.8775,25148.0
2022-06-24 10:30:00,72.4,72.61,72.35,72.61,13557.0,62.9122,63.0947,62.8688,63.0947,13557.0
2022-06-24 10:35:00,72.62,72.68,72.48,72.67,8205.0,63.1034,63.1555,62.9817,63.1469,8205.0
2022-06-24 10:40:00,72.62,72.82,72.62,72.82,14199.0,63.1034,63.2772,63.1034,63.2772,14199.0
2022-06-24 10:45:00,72.79,72.94,72.69,72.87,10565.0,63.2511,63.3815,63.1642,63.3206,10565.0
2022-06-24 10:50:00,72.91,73.01,72.83,73.01,12916.0,63.3554,63.4423,63.2859,63.4423,12916.0
2022-06-24 10:55:00,73.0,73.31,72.97,73.21,24428.0,63.4336,63.703,63.4075,63.6161,24428.0
2022-06-24 11:00:00,73.25,73.39,73.22,73.25,14129.0,63.6508,63.7725,63.6248,63.6508,14129.0
2022-06-24 11:05:00,73.26,73.34,73.13,73.14,14367.0,63.6595,63.729,63.5466,63.5553,14367.0
2022-06-24 11:10:00,73.17,73.19,72.99,73.05,21838.0,63.5813,63.5987,63.4249,63.4771,21838.0
2022-06-24 11:15:00,73.06,73.23,72.95,73.14,21570.0,63.4857,63.6335,63.3902,63.5553,21570.0
2022-06-24 11:20:00,73.11,73.18,73.07,73.12,21883.0,63.5292,63.59,63.4944,63.5379,21883.0
2022-06-24 11:25:00,73.11,73.55,73.09,73.55,26297.0,63.5292,63.9115,63.5118,63.9115,26297.0
2022-06-24 11:30:00,73.59,73.76,73.57,73.69,17794.0,63.9463,64.094,63.9289,64.0332,17794.0
2022-06-24 11:35:00,73.69,73.87,73.66,73.82,21685.0,64.0332,64.1896,64.0071,64.1461,21685.0
2022-06-24 11:40:00,73.82,73.89,73.78,73.85,18654.0,64.1461,64.207,64.1114,64.1722,18654.0
2022-06-24 11:45:00,73.84,73.97,73.81,73.92,22663.0,64.1635,64.2765,64.1375,64.233,22663.0
2022-06-24 11:50:00,73.94,74.07,73.94,74.02,26249.0,64.2504,64.3634,64.2504,64.3199,26249.0
2022-06-24 11:55:00,74.03,74.11,73.93,74.03,18565.0,64.3286,64.3981,64.2417,64.3286,18565.0
2022-06-24 12:00:00,74.03,74.15,73.95,74.04,30940.0,64.3286,64.4329,64.2591,64.3373,30940.0
2022-06-24 12:05:00,74.07,74.15,74.03,74.15,29912.0,64.3634,64.4329,64.3286,64.4329,29912.0
2022-06-24 12:10:00,74.13,74.19,73.99,74.05,16671.0,64.4155,64.4677,64.2939,64.346,16671.0
2022-06-24 12:15:00,74.06,74.06,73.88,73.95,16527.0,64.3547,64.3547,64.1983,64.2591,16527.0
2022-06-24 12:20:00,73.95,73.98,73.76,73.78,10573.0,64.2591,64.2852,64.094,64.1114,10573.0
2022-06-24 12:25:00,73.78,73.84,73.73,73.84,7867.0,64.1114,64.1635,64.0679,64.1635,7867.0
2022-06-24 12:30:00,73.84,73.98,73.82,73.92,14500.0,64.1635,64.2852,64.1461,64.233,14500.0
2022-06-24 12:35:00,73.91,73.95,73.85,73.9,11145.0,64.2244,64.2591,64.1722,64.2157,11145.0
2022-06-24 12:40:00,73.9,74.06,73.87,74.03,16237.0,64.2157,64.3547,64.1896,64.3286,16237.0
2022-06-24 12:45:00,74.03,74.03,73.93,73.93,15624.0,64.3286,64.3286,64.2417,64.2417,15624.0
2022-06-24 12:50:00,73.92,73.98,73.86,73.95,12831.0,64.233,64.2852,64.1809,64.2591,12831.0
2022-06-24 12:55:00,73.96,73.96,73.63,73.74,10763.0,64.2678,64.2678,63.981,64.0766,10763.0
2022-06-24 13:00:00,73.74,73.77,73.68,73.75,7524.0,64.0766,64.1027,64.0245,64.0853,7524.0
2022-06-24 13:05:00,73.74,73.78,73.67,73.76,7255.0,64.0766,64.1114,64.0158,64.094,7255.0
2022-06-24 13:10:00,73.77,73.84,73.75,73.83,8950.0,64.1027,64.1635,64.0853,64.1548,8950.0
2022-06-24 13:15:00,73.82,73.99,73.82,73.96,13228.0,64.1461,64.2939,64.1461,64.2678,13228.0
2022-06-24 13:20:00,73.95,73.96,73.83,73.9,12086.0,64.2591,64.2678,64.1548,64.2157,12086.0
2022-06-24 13:25:00,73.92,74.06,73.91,74.04,18701.0,64.233,64.3547,64.2244,64.3373,18701.0
2022-06-24 13:30:00,74.03,74.2,74.0,74.19,15449.0,64.3286,64.4763,64.3026,64.4677,15449.0
2022-06-24 13:35:00,74.23,74.25,74.04,74.19,11493.0,64.5024,64.5198,64.3373,64.4677,11493.0
2022-06-24 13:40:00,74.18,74.35,74.18,74.31,11455.0,64.459,64.6067,64.459,64.5719,11455.0
2022-06-24 13:45:00,74.31,74.4,74.26,74.4,16096.0,64.5719,64.6501,64.5285,64.6501,16096.0
2022-06-24 13:50:00,74.41,74.42,74.32,74.36,12457.0,64.6588,64.6675,64.5806,64.6154,12457.0
2022-06-24 13:55:00,74.37,74.37,74.28,74.29,13087.0,64.6241,64.6241,64.5459,64.5546,13087.0
2022-06-24 14:00:00,74.29,74.31,74.1,74.13,23709.0,64.5546,64.5719,64.3895,64.4155,23709.0
2022-06-24 14:05:00,74.13,74.19,73.81,73.91,21162.0,64.4155,64.4677,64.1375,64.2244,21162.0
2022-06-24 14:10:00,73.9,73.97,73.79,73.79,13019.0,64.2157,64.2765,64.1201,64.1201,13019.0
2022-06-24 14:15:00,73.79,73.85,73.77,73.85,10910.0,64.1201,64.1722,64.1027,64.1722,10910.0
2022-06-24 14:20:00,73.86,73.87,73.78,73.8,13689.0,64.1809,64.1896,64.1114,64.1288,13689.0
2022-06-24 14:25:00,73.8,73.92,73.79,73.84,14371.0,64.1288,64.233,64.1201,64.1635,14371.0
2022-06-24 14:30:00,73.85,73.96,73.84,73.93,12173.0,64.1722,64.2678,64.1635,64.2417,12173.0
2022-06-24 14:35:00,73.91,73.97,73.88,73.91,13235.0,64.2244,64.2765,64.1983,64.2244,13235.0
2022-06-24 14:40:00,73.92,73.98,73.87,73.98,16917.0,64.233,64.2852,64.1896,64.2852,16917.0
2022-06-24 14:45:00,73.98,74.08,73.98,74.07,13039.0,64.2852,64.3721,64.2852,64.3634,13039.0
2022-06-24 14:50:00,74.08,74.1,74.01,74.08,16716.0,64.3721,64.3895,64.3112,64.3721,16716.0
2022-06-24 14:55:00,74.06,74.08,73.96,74.0,14897.0,64.3547,64.3721,64.2678,64.3026,14897.0
2022-06-24 15:00:00,74.0,74.07,73.97,73.99,15753.0,64.3026,64.3634,64.2765,64.2939,15753.0
2022-06-24 15:05:00,73.98,74.04,73.94,74.02,16121.0,64.2852,64.3373,64.2504,64.3199,16121.0
2022-06-24 15:10:00,74.01,74.06,73.96,73.98,23492.0,64.3112,64.3547,64.2678,64.2852,23492.0
2022-06-24 15:15:00,73.99,74.09,73.97,74.03,16443.0,64.2939,64.3808,64.2765,64.3286,16443.0
2022-06-24 15:20:00,74.03,74.05,73.99,74.03,15844.0,64.3286,64.346,64.2939,64.3286,15844.0
2022-06-24 15:25:00,74.03,74.08,73.97,74.03,21168.0,64.3286,64.3721,64.2765,64.3286,21168.0
2022-06-24 15:30:00,74.04,74.04,73.77,73.8,29459.0,64.3373,64.3373,64.1027,64.1288,29459.0
2022-06-24 15:35:00,73.8,74.02,73.8,74.02,34695.0,64.1288,64.3199,64.1288,64.3199,34695.0
2022-06-24 15:40:00,74.02,74.15,74.02,74.14,46377.0,64.3199,64.4329,64.3199,64.4242,46377.0
2022-06-24 15:45:00,74.14,74.19,74.05,74.16,85281.0,64.4242,64.4677,64.346,64.4416,85281.0
2022-06-24 15:50:00,74.16,74.55,74.11,74.5,203770.0,64.4416,64.7805,64.3981,64.737,203770.0
2022-06-24 15:55:00,74.51,74.74,74.47,74.68,242409.0,64.7457,64.9456,64.711,64.8934,242409.0
2022-06-27 09:30:00,74.98,75.45,74.24,74.25,50231.0,65.1541,65.5625,64.5111,64.5198,50231.0
2022-06-27 09:35:00,74.29,74.47,73.5,74.1,25520.0,64.5546,64.711,63.8681,64.3895,25520.0
2022-06-27 09:40:00,74.04,74.11,73.63,73.92,14520.0,64.3373,64.3981,63.981,64.233,14520.0
2022-06-27 09:45:00,73.88,73.93,73.28,73.48,26289.0,64.1983,64.2417,63.6769,63.8507,26289.0
2022-06-27 09:50:00,73.48,73.51,73.18,73.32,27349.0,63.8507,63.8768,63.59,63.7117,27349.0
2022-06-27 09:55:00,73.24,73.36,72.55,72.57,52614.0,63.6422,63.7464,63.0426,63.06,52614.0
2022-06-27 10:00:00,72.6,72.88,72.56,72.72,27930.0,63.086,63.3293,63.0513,63.1903,27930.0
2022-06-27 10:05:00,72.7,72.81,72.16,72.25,32498.0,63.1729,63.2685,62.7037,62.7819,32498.0
2022-06-27 10:10:00,72.26,72.53,72.24,72.34,13538.0,62.7906,63.0252,62.7732,62.8601,13538.0
2022-06-27 10:15:00,72.39,72.8,72.38,72.8,11144.0,62.9035,63.2598,62.8949,63.2598,11144.0
2022-06-27 10:20:00,72.82,73.0,72.81,72.81,9629.0,63.2772,63.4336,63.2685,63.2685,9629.0
2022-06-27 10:25:00,72.82,72.88,72.66,72.79,15206.0,63.2772,63.3293,63.1382,63.2511,15206.0
2022-06-27 10:30:00,72.83,73.04,72.83,72.91,10680.0,63.2859,63.4684,63.2859,63.3554,10680.0
2022-06-27 10:35:00,72.87,73.09,72.74,73.09,9741.0,63.3206,63.5118,63.2077,63.5118,9741.0
2022-06-27 10:40:00,73.07,73.31,72.97,73.27,13834.0,63.4944,63.703,63.4075,63.6682,13834.0
2022-06-27 10:45:00,73.24,73.58,73.23,73.47,13881.0,63.6422,63.9376,63.6335,63.842,13881.0
2022-06-27 10:50:00,73.44,73.49,73.33,73.41,12029.0,63.8159,63.8594,63.7204,63.7899,12029.0
2022-06-27 10:55:00,73.42,73.54,73.0,73.0,45161.0,63.7986,63.9028,63.4336,63.4336,45161.0
2022-06-27 11:00:00,73.05,73.35,73.02,73.31,47666.0,63.4771,63.7377,63.451,63.703,47666.0
2022-06-27 11:05:00,73.29,73.34,73.17,73.18,21566.0,63.6856,63.729,63.5813,63.59,21566.0
2022-06-27 11:10:00,73.18,73.27,73.15,73.18,29099.0,63.59,63.6682,63.5639,63.59,29099.0
2022-06-27 11:15:00,73.2,73.34,73.18,73.33,12182.0,63.6074,63.729,63.59,63.7204,12182.0
2022-06-27 11:20:00,73.35,73.55,73.35,73.55,10959.0,63.7377,63.9115,63.7377,63.9115,10959.0
2022-06-27 11:25:00,73.55,73.61,73.49,73.52,14302.0,63.9115,63.9637,63.8594,63.8855,14302.0
2022-06-27 11:30:00,73.52,73.52,73.29,73.36,17872.0,63.8855,63.8855,63.6856,63.7464,17872.0
2022-06-27 11:35:00,73.34,73.37,73.21,73.27,11910.0,63.729,63.7551,63.6161,63.6682,11910.0
2022-06-27 11:40:00,73.26,73.45,73.26,73.42,10787.0,63.6595,63.8246,63.6595,63.7986,10787.0
2022-06-27 11:45:00,73.44,73.5,73.36,73.39,11563.0,63.8159,63.8681,63.7464,63.7725,11563.0
2022-06-27 11:50:00,73.4,73.4,73.06,73.06,44780.0,63.7812,63.7812,63.4857,63.4857,44780.0
2022-06-27 11:55:00,73.06,73.24,73.03,73.19,9495.0,63.4857,63.6422,63.4597,63.5987,9495.0
2022-06-27 12:00:00,73.19,73.22,72.95,72.98,8528.0,63.5987,63.6248,63.3902,63.4162,8528.0
2022-06-27 12:05:00,72.98,72.99,72.83,72.88,9449.0,63.4162,63.4249,63.2859,63.3293,9449.0
2022-06-27 12:10:00,72.85,72.99,72.85,72.95,5551.0,63.3033,63.4249,63.3033,63.3902,5551.0
2022-06-27 12:15:00,72.95,72.95,72.73,72.79,11261.0,63.3902,63.3902,63.199,63.2511,11261.0
2022-06-27 12:20:00,72.82,72.87,72.76,72.77,7292.0,63.2772,63.3206,63.2251,63.2337,7292.0
2022-06-27 12:25:00,72.75,72.76,72.61,72.7,9239.0,63.2164,63.2251,63.0947,63.1729,9239.0
2022-06-27 12:30:00,72.69,72.7,72.63,72.67,4325.0,63.1642,63.1729,63.1121,63.1469,4325.0
2022-06-27 12:35:00,72.65,72.83,72.63,72.81,8736.0,63.1295,63.2859,63.1121,63.2685,8736.0
2022-06-27 12:40:00,72.8,73.0,72.76,72.95,9303.0,63.2598,63.4336,63.2251,63.3902,9303.0
2022-06-27 12:45:00,72.98,73.01,72.93,72.99,6496.0,63.4162,63.4423,63.3728,63.4249,6496.0
2022-06-27 12:50:00,72.99,73.04,72.92,72.94,16300.0,63.4249,63.4684,63.3641,63.3815,16300.0
2022-06-27 12:55:00,72.96,73.05,72.96,73.0,8287.0,63.3988,63.4771,63.3988,63.4336,8287.0
2022-06-27 13:00:00,73.0,73.0,72.82,72.84,9629.0,63.4336,63.4336,63.2772,63.2946,9629.0
2022-06-27 13:05:00,72.83,72.87,72.74,72.85,11647.0,63.2859,63.3206,63.2077,63.3033,11647.0
2022-06-27 13:10:00,72.87,73.14,72.87,73.06,17130.0,63.3206,63.5553,63.3206,63.4857,17130.0
2022-06-27 13:15:00,73.06,73.15,72.9,73.0,26645.0,63.4857,63.5639,63.3467,63.4336,26645.0
2022-06-27 13:20:00,73.02,73.06,72.99,73.03,10704.0,63.451,63.4857,63.4249,63.4597,10704.0
2022-06-27 13:25:00,73.05,73.06,72.91,72.98,13825.0,63.4771,63.4857,63.3554,63.4162,13825.0
2022-06-27 13:30:00,72.96,72.98,72.82,72.85,13781.0,63.3988,63.4162,63.2772,63.3033,13781.0
2022-06-27 13:35:00,72.83,72.94,72.79,72.92,39225.0,63.2859,63.3815,63.2511,63.3641,39225.0
2022-06-27 13:40:00,72.9,72.91,72.55,72.61,11309.0,63.3467,63.3554,63.0426,63.0947,11309.0
2022-06-27 13:45:00,72.61,72.64,72.51,72.58,6896.0,63.0947,63.1208,63.0078,63.0686,6896.0
2022-06-27 13:50:00,72.59,72.67,72.57,72.59,13794.0,63.0773,63.1469,63.06,63.0773,13794.0
2022-06-27 13:55:00,72.6,72.6,72.48,72.5,6993.0,63.086,63.086,62.9817,62.9991,6993.0
2022-06-27 14:00:00,72.48,72.53,72.41,72.52,6249.0,62.9817,63.0252,62.9209,63.0165,6249.0
2022-06-27 14:05:00,72.5,72.51,72.41,72.5,13018.0,62.9991,63.0078,62.9209,62.9991,13018.0
2022-06-27 14:10:00,72.5,72.57,72.45,72.53,14695.0,62.9991,63.06,62.9557,63.0252,14695.0
2022-06-27 14:15:00,72.56,72.7,72.55,72.69,8615.0,63.0513,63.1729,63.0426,63.1642,8615.0
2022-06-27 14:20:00,72.69,72.7,72.55,72.59,8859.0,63.1642,63.1729,63.0426,63.0773,8859.0
2022-06-27 14:25:00,72.6,72.6,72.47,72.5,9831.0,63.086,63.086,62.9731,62.9991,9831.0
2022-06-27 14:30:00,72.48,72.65,72.46,72.63,23410.0,62.9817,63.1295,62.9644,63.1121,23410.0
2022-06-27 14:35:00,72.62,72.75,72.61,72.74,7960.0,63.1034,63.2164,63.0947,63.2077,7960.0
2022-06-27 14:40:00,72.74,72.74,72.62,72.66,6793.0,63.2077,63.2077,63.1034,63.1382,6793.0
2022-06-27 14:45:00,72.65,72.68,72.6,72.66,6737.0,63.1295,63.1555,63.086,63.1382,6737.0
2022-06-27 14:50:00,72.62,72.63,72.55,72.58,8611.0,63.1034,63.1121,63.0426,63.0686,8611.0
2022-06-27 14:55:00,72.58,72.65,72.55,72.59,15204.0,63.0686,63.1295,63.0426,63.0773,15204.0
2022-06-27 15:00:00,72.57,72.62,72.29,72.34,38137.0,63.06,63.1034,62.8166,62.8601,38137.0
2022-06-27 15:05:00,72.33,72.38,72.26,72.36,10116.0,62.8514,62.8949,62.7906,62.8775,10116.0
2022-06-27 15:10:00,72.38,72.55,72.38,72.53,24912.0,62.8949,63.0426,62.8949,63.0252,24912.0
2022-06-27 15:15:00,72.52,72.58,72.5,72.55,14041.0,63.0165,63.0686,62.9991,63.0426,14041.0
2022-06-27 15:20:00,72.54,72.55,72.36,72.38,11926.0,63.0339,63.0426,62.8775,62.8949,11926.0
2022-06-27 15:25:00,72.4,72.44,72.31,72.35,11063.0,62.9122,62.947,62.834,62.8688,11063.0
2022-06-27 15:30:00,72.35,72.35,72.15,72.15,23262.0,62.8688,62.8688,62.695,62.695,23262.0
2022-06-27 15:35:00,72.14,72.15,71.85,71.94,34194.0,62.6863,62.695,62.4343,62.5125,34194.0
2022-06-27 15:40:00,71.95,72.23,71.92,72.22,45521.0,62.5212,62.7645,62.4951,62.7558,45521.0
2022-06-27 15:45:00,72.21,72.23,72.07,72.18,32320.0,62.7471,62.7645,62.6255,62.7211,32320.0
2022-06-27 15:50:00,72.14,72.16,71.84,71.92,46950.0,62.6863,62.7037,62.4256,62.4951,46950.0
2022-06-27 15:55:00,71.93,72.15,71.92,72.15,103572.0,62.5038,62.695,62.4951,62.695,103572.0
2022-06-28 09:30:00,71.72,71.98,71.11,71.38,70934.0,62.3213,62.5473,61.7913,62.0259,70934.0
2022-06-28 09:35:00,71.28,72.0,71.1,71.72,29776.0,61.939,62.5647,61.7826,62.3213,29776.0
2022-06-28 09:40:00,71.75,71.92,71.56,71.87,25763.0,62.3474,62.4951,62.1823,62.4517,25763.0
2022-06-28 09:45:00,71.92,71.96,71.39,71.79,31130.0,62.4951,62.5299,62.0346,62.3822,31130.0
2022-06-28 09:50:00,71.79,71.91,71.67,71.81,15758.0,62.3822,62.4864,62.2779,62.3996,15758.0
2022-06-28 09:55:00,71.76,71.91,71.49,71.74,26179.0,62.3561,62.4864,62.1215,62.3387,26179.0
2022-06-28 10:00:00,71.72,71.95,71.4,71.43,25305.0,62.3213,62.5212,62.0433,62.0693,25305.0
2022-06-28 10:05:00,71.46,71.48,70.8,70.93,40142.0,62.0954,62.1128,61.5219,61.6349,40142.0
2022-06-28 10:10:00,70.94,70.96,70.81,70.96,26447.0,61.6436,61.6609,61.5306,61.6609,26447.0
2022-06-28 10:15:00,71.02,71.04,70.81,70.85,15697.0,61.7131,61.7305,61.5306,61.5654,15697.0
2022-06-28 10:20:00,70.85,70.85,70.53,70.61,11845.0,61.5654,61.5654,61.2873,61.3568,11845.0
2022-06-28 10:25:00,70.58,70.77,70.57,70.75,14458.0,61.3307,61.4958,61.322,61.4785,14458.0
2022-06-28 10:30:00,70.69,70.73,70.33,70.44,31619.0,61.4263,61.4611,61.1135,61.2091,31619.0
2022-06-28 10:35:00,70.42,70.63,70.41,70.57,15654.0,61.1917,61.3742,61.183,61.322,15654.0
2022-06-28 10:40:00,70.53,70.62,70.34,70.58,20566.0,61.2873,61.3655,61.1222,61.3307,20566.0
2022-06-28 10:45:00,70.56,70.56,70.29,70.48,22363.0,61.3134,61.3134,61.0787,61.2438,22363.0
2022-06-28 10:50:00,70.5,70.51,70.2,70.44,12425.0,61.2612,61.2699,61.0005,61.2091,12425.0
2022-06-28 10:55:00,70.46,70.6,70.46,70.5,11849.0,61.2265,61.3481,61.2265,61.2612,11849.0
2022-06-28 11:00:00,70.5,70.64,70.49,70.55,14766.0,61.2612,61.3829,61.2525,61.3047,14766.0
2022-06-28 11:05:00,70.58,70.58,70.39,70.39,8246.0,61.3307,61.3307,61.1656,61.1656,8246.0
2022-06-28 11:10:00,70.44,70.53,70.34,70.42,16256.0,61.2091,61.2873,61.1222,61.1917,16256.0
2022-06-28 11:15:00,70.4,70.42,70.23,70.31,16566.0,61.1743,61.1917,61.0266,61.0961,16566.0
2022-06-28 11:20:00,70.31,70.32,70.15,70.22,10958.0,61.0961,61.1048,60.9571,61.0179,10958.0
2022-06-28 11:25:00,70.2,70.42,70.14,70.37,34142.0,61.0005,61.1917,60.9484,61.1483,34142.0
2022-06-28 11:30:00,70.38,70.5,70.27,70.44,12425.0,61.1569,61.2612,61.0614,61.2091,12425.0
2022-06-28 11:35:00,70.42,70.49,69.88,69.88,28411.0,61.1917,61.2525,60.7225,60.7225,28411.0
2022-06-28 11:40:00,69.92,69.97,69.82,69.83,15509.0,60.7572,60.8007,60.6703,60.679,15509.0
2022-06-28 11:45:00,69.84,70.15,69.84,70.15,23055.0,60.6877,60.9571,60.6877,60.9571,23055.0
2022-06-28 11:50:00,70.14,70.27,70.09,70.11,28903.0,60.9484,61.0614,60.905,60.9223,28903.0
2022-06-28 11:55:00,70.06,70.17,70.05,70.11,30213.0,60.8789,60.9745,60.8702,60.9223,30213.0
2022-06-28 12:00:00,70.12,70.22,69.84,69.94,43587.0,60.931,61.0179,60.6877,60.7746,43587.0
2022-06-28 12:05:00,69.94,69.99,69.87,69.91,5637.0,60.7746,60.8181,60.7138,60.7485,5637.0
2022-06-28 12:10:00,69.91,70.07,69.91,69.98,10678.0,60.7485,60.8876,60.7485,60.8094,10678.0
2022-06-28 12:15:00,69.95,69.95,69.77,69.94,12530.0,60.7833,60.7833,60.6269,60.7746,12530.0
2022-06-28 12:20:00,69.93,70.06,69.9,70.03,8498.0,60.7659,60.8789,60.7398,60.8528,8498.0
2022-06-28 12:25:00,70.02,70.15,70.01,70.13,9936.0,60.8441,60.9571,60.8354,60.9397,9936.0
2022-06-28 12:30:00,70.11,70.13,69.98,69.98,7188.0,60.9223,60.9397,60.8094,60.8094,7188.0
2022-06-28 12:35:00,69.98,70.15,69.98,70.15,5318.0,60.8094,60.9571,60.8094,60.9571,5318.0
2022-06-28 12:40:00,70.16,70.27,70.15,70.24,9711.0,60.9658,61.0614,60.9571,61.0353,9711.0
2022-06-28 12:45:00,70.26,70.28,70.11,70.14,8452.0,61.0527,61.0701,60.9223,60.9484,8452.0
2022-06-28 12:50:00,70.13,70.14,69.99,69.99,7344.0,60.9397,60.9484,60.8181,60.8181,7344.0
2022-06-28 12:55:00,70.0,70.05,69.92,69.98,7640.0,60.8267,60.8702,60.7572,60.8094,7640.0
2022-06-28 13:00:00,69.98,69.98,69.76,69.77,13305.0,60.8094,60.8094,60.6182,60.6269,13305.0
2022-06-28 13:05:00,69.79,69.79,69.58,69.59,10740.0,60.6443,60.6443,60.4618,60.4705,10740.0
2022-06-28 13:10:00,69.58,69.67,69.55,69.62,18226.0,60.4618,60.54,60.4357,60.4965,18226.0
2022-06-28 13:15:00,69.61,69.7,69.6,69.61,7064.0,60.4879,60.5661,60.4792,60.4879,7064.0
2022-06-28 13:20:00,69.6,69.66,69.48,69.65,26665.0,60.4792,60.5313,60.3749,60.5226,26665.0
2022-06-28 13:25:00,69.63,69.74,69.58,69.74,5498.0,60.5052,60.6008,60.4618,60.6008,5498.0
2022-06-28 13:30:00,69.7,69.7,69.53,69.53,11010.0,60.5661,60.5661,60.4183,60.4183,11010.0
2022-06-28 13:35:00,69.52,69.58,69.46,69.47,18375.0,60.4096,60.4618,60.3575,60.3662,18375.0
2022-06-28 13:40:00,69.45,69.58,69.43,69.52,7125.0,60.3488,60.4618,60.3314,60.4096,7125.0
2022-06-28 13:45:00,69.52,69.55,69.4,69.48,6931.0,60.4096,60.4357,60.3054,60.3749,6931.0
2022-06-28 13:50:00,69.45,69.47,69.37,69.42,7598.0,60.3488,60.3662,60.2793,60.3228,7598.0
2022-06-28 13:55:00,69.38,69.42,69.28,69.35,23039.0,60.288,60.3228,60.2011,60.2619,23039.0
2022-06-28 14:00:00,69.32,69.47,69.3,69.3,18670.0,60.2359,60.3662,60.2185,60.2185,18670.0
2022-06-28 14:05:00,69.29,69.39,69.18,69.2,12939.0,60.2098,60.2967,60.1142,60.1316,12939.0
2022-06-28 14:10:00,69.2,69.3,69.14,69.14,17983.0,60.1316,60.2185,60.0794,60.0794,17983.0
2022-06-28 14:15:00,69.15,69.15,69.08,69.09,8058.0,60.0881,60.0881,60.0273,60.036,8058.0
2022-06-28 14:20:00,69.07,69.13,69.01,69.01,24503.0,60.0186,60.0708,59.9665,59.9665,24503.0
2022-06-28 14:25:00,69.01,69.07,68.88,69.06,48149.0,59.9665,60.0186,59.8535,60.0099,48149.0
2022-06-28 14:30:00,69.05,69.05,68.86,68.86,15981.0,60.0012,60.0012,59.8361,59.8361,15981.0
2022-06-28 14:35:00,68.89,68.96,68.83,68.95,13222.0,59.8622,59.923,59.8101,59.9143,13222.0
2022-06-28 14:40:00,68.95,69.01,68.93,69.0,11474.0,59.9143,59.9665,59.897,59.9578,11474.0
2022-06-28 14:45:00,69.05,69.27,69.02,69.24,19693.0,60.0012,60.1924,59.9752,60.1663,19693.0
2022-06-28 14:50:00,69.23,69.23,69.14,69.17,5297.0,60.1577,60.1577,60.0794,60.1055,5297.0
2022-06-28 14:55:00,69.19,69.19,68.94,68.96,35458.0,60.1229,60.1229,59.9057,59.923,35458.0
2022-06-28 15:00:00,68.94,68.98,68.76,68.77,8314.0,59.9057,59.9404,59.7492,59.7579,8314.0
2022-06-28 15:05:00,68.78,68.78,68.71,68.78,6884.0,59.7666,59.7666,59.7058,59.7666,6884.0
2022-06-28 15:10:00,68.79,68.87,68.74,68.8,12079.0,59.7753,59.8448,59.7319,59.784,12079.0
2022-06-28 15:15:00,68.79,68.82,68.74,68.78,7990.0,59.7753,59.8014,59.7319,59.7666,7990.0
2022-06-28 15:20:00,68.76,68.93,68.67,68.9,22376.0,59.7492,59.897,59.671,59.8709,22376.0
2022-06-28 15:25:00,68.91,69.02,68.77,68.99,29609.0,59.8796,59.9752,59.7579,59.9491,29609.0
2022-06-28 15:30:00,69.0,69.17,68.96,69.17,31841.0,59.9578,60.1055,59.923,60.1055,31841.0
2022-06-28 15:35:00,69.17,69.28,69.17,69.19,41917.0,60.1055,60.2011,60.1055,60.1229,41917.0
2022-06-28 15:40:00,69.19,69.2,69.07,69.13,42411.0,60.1229,60.1316,60.0186,60.0708,42411.0
2022-06-28 15:45:00,69.13,69.14,68.98,68.98,46965.0,60.0708,60.0794,59.9404,59.9404,46965.0
2022-06-28 15:50:00,68.96,69.06,68.91,69.03,64210.0,59.923,60.0099,59.8796,59.9839,64210.0
2022-06-28 15:55:00,69.03,69.03,68.78,68.86,119553.0,59.9839,59.9839,59.7666,59.8361,119553.0
2022-06-29 09:30:00,68.29,68.61,67.5,67.77,89517.0,59.3408,59.6189,58.6544,58.889,89517.0
2022-06-29 09:35:00,67.72,67.77,67.01,67.05,60184.0,58.8455,58.889,58.2286,58.2633,60184.0
2022-06-29 09:40:00,67.0,67.0,66.64,66.78,31250.0,58.2199,58.2199,57.9071,58.0287,31250.0
2022-06-29 09:45:00,66.74,67.39,66.72,67.35,26435.0,57.994,58.5588,57.9766,58.524,26435.0
2022-06-29 09:50:00,67.35,67.9,67.29,67.43,36532.0,58.524,59.0019,58.4719,58.5935,36532.0
2022-06-29 09:55:00,67.44,67.68,67.33,67.56,28771.0,58.6022,58.8108,58.5066,58.7065,28771.0
2022-06-29 10:00:00,67.59,67.88,67.48,67.52,26286.0,58.7326,58.9846,58.637,58.6717,26286.0
2022-06-29 10:05:00,67.53,67.64,67.37,67.38,24446.0,58.6804,58.776,58.5414,58.5501,24446.0
2022-06-29 10:10:00,67.36,67.85,67.36,67.58,30951.0,58.5327,58.9585,58.5327,58.7239,30951.0
2022-06-29 10:15:00,67.56,67.61,67.13,67.24,42876.0,58.7065,58.7499,58.3328,58.4284,42876.0
2022-06-29 10:20:00,67.27,67.39,67.12,67.34,19289.0,58.4545,58.5588,58.3242,58.5153,19289.0
2022-06-29 10:25:00,67.31,67.59,67.3,67.49,22161.0,58.4893,58.7326,58.4806,58.6457,22161.0
2022-06-29 10:30:00,67.47,67.94,67.44,67.76,23474.0,58.6283,59.0367,58.6022,58.8803,23474.0
2022-06-29 10:35:00,67.79,67.9,67.43,67.67,35686.0,58.9064,59.0019,58.5935,58.8021,35686.0
2022-06-29 10:40:00,67.73,68.17,67.66,68.17,51375.0,58.8542,59.2366,58.7934,59.2366,51375.0
2022-06-29 10:45:00,68.19,68.2,67.86,67.86,17888.0,59.2539,59.2626,58.9672,58.9672,17888.0
2022-06-29 10:50:00,67.88,68.02,67.67,67.79,94239.0,58.9846,59.1062,58.8021,58.9064,94239.0
2022-06-29 10:55:00,67.78,67.86,67.5,67.52,19077.0,58.8977,58.9672,58.6544,58.6717,19077.0
2022-06-29 11:00:00,67.53,67.58,67.34,67.37,14805.0,58.6804,58.7239,58.5153,58.5414,14805.0
2022-06-29 11:05:00,67.3,67.58,67.2,67.47,15347.0,58.4806,58.7239,58.3937,58.6283,15347.0
2022-06-29 11:10:00,67.47,67.56,67.36,67.47,11103.0,58.6283,58.7065,58.5327,58.6283,11103.0
2022-06-29 11:15:00,67.49,67.6,67.37,67.47,11096.0,58.6457,58.7413,58.5414,58.6283,11096.0
2022-06-29 11:20:00,67.49,67.52,67.19,67.29,19656.0,58.6457,58.6717,58.385,58.4719,19656.0
2022-06-29 11:25:00,67.28,67.46,67.28,67.41,21543.0,58.4632,58.6196,58.4632,58.5762,21543.0
2022-06-29 11:30:00,67.4,67.77,67.34,67.77,14538.0,58.5675,58.889,58.5153,58.889,14538.0
2022-06-29 11:35:00,67.77,67.78,67.5,67.5,18661.0,58.889,58.8977,58.6544,58.6544,18661.0
2022-06-29 11:40:00,67.46,67.52,67.25,67.3,19442.0,58.6196,58.6717,58.4371,58.4806,19442.0
2022-06-29 11:45:00,67.26,67.37,67.17,67.25,15160.0,58.4458,58.5414,58.3676,58.4371,15160.0
2022-06-29 11:50:00,67.22,67.44,67.2,67.4,13305.0,58.4111,58.6022,58.3937,58.5675,13305.0
2022-06-29 11:55:00,67.39,67.43,67.22,67.36,23136.0,58.5588,58.5935,58.4111,58.5327,23136.0
2022-06-29 12:00:00,67.33,67.4,67.15,67.16,26963.0,58.5066,58.5675,58.3502,58.3589,26963.0
2022-06-29 12:05:00,67.18,67.18,66.95,66.95,40371.0,58.3763,58.3763,58.1764,58.1764,40371.0
2022-06-29 12:10:00,66.97,67.01,66.84,66.89,22253.0,58.1938,58.2286,58.0809,58.1243,22253.0
2022-06-29 12:15:00,66.9,67.05,66.84,66.89,21685.0,58.133,58.2633,58.0809,58.1243,21685.0
2022-06-29 12:20:00,66.93,67.03,66.73,66.73,16021.0,58.1591,58.246,57.9853,57.9853,16021.0
2022-06-29 12:25:00,66.71,66.88,66.67,66.82,21151.0,57.9679,58.1156,57.9331,58.0635,21151.0
2022-06-29 12:30:00,66.82,66.95,66.76,66.8,9191.0,58.0635,58.1764,58.0113,58.0461,9191.0
2022-06-29 12:35:00,66.82,66.99,66.82,66.94,16302.0,58.0635,58.2112,58.0635,58.1677,16302.0
2022-06-29 12:40:00,66.92,66.92,66.77,66.82,8667.0,58.1504,58.1504,58.02,58.0635,8667.0
2022-06-29 12:45:00,66.81,66.87,66.73,66.77,17378.0,58.0548,58.1069,57.9853,58.02,17378.0
2022-06-29 12:50:00,66.76,66.83,66.68,66.74,16001.0,58.0113,58.0722,57.9418,57.994,16001.0
2022-06-29 12:55:00,66.76,66.92,66.67,66.88,17278.0,58.0113,58.1504,57.9331,58.1156,17278.0
2022-06-29 13:00:00,66.87,66.93,66.85,66.92,7317.0,58.1069,58.1591,58.0895,58.1504,7317.0
2022-06-29 13:05:00,66.92,67.02,66.8,66.97,13732.0,58.1504,58.2373,58.0461,58.1938,13732.0
2022-06-29 13:10:00,66.98,67.03,66.69,66.69,11885.0,58.2025,58.246,57.9505,57.9505,11885.0
2022-06-29 13:15:00,66.67,66.81,66.6,66.78,14215.0,57.9331,58.0548,57.8723,58.0287,14215.0
2022-06-29 13:20:00,66.76,66.77,66.66,66.7,9457.0,58.0113,58.02,57.9244,57.9592,9457.0
2022-06-29 13:25:00,66.7,67.05,66.68,66.99,16134.0,57.9592,58.2633,57.9418,58.2112,16134.0
2022-06-29 13:30:00,66.98,67.02,66.85,66.94,14665.0,58.2025,58.2373,58.0895,58.1677,14665.0
2022-06-29 13:35:00,66.95,67.07,66.92,67.04,16960.0,58.1764,58.2807,58.1504,58.2546,16960.0
2022-06-29 13:40:00,67.02,67.15,67.0,67.15,21959.0,58.2373,58.3502,58.2199,58.3502,21959.0
2022-06-29 13:45:00,67.16,67.19,67.06,67.06,8905.0,58.3589,58.385,58.272,58.272,8905.0
2022-06-29 13:50:00,67.06,67.2,67.06,67.19,13665.0,58.272,58.3937,58.272,58.385,13665.0
2022-06-29 13:55:00,67.2,67.28,67.18,67.23,11096.0,58.3937,58.4632,58.3763,58.4197,11096.0
2022-06-29 14:00:00,67.22,67.31,67.16,67.3,27046.0,58.4111,58.4893,58.3589,58.4806,27046.0
2022-06-29 14:05:00,67.3,67.38,67.23,67.3,100355.0,58.4806,58.5501,58.4197,58.4806,100355.0
2022-06-29 14:10:00,67.29,67.29,67.21,67.21,69932.0,58.4719,58.4719,58.4024,58.4024,69932.0
2022-06-29 14:15:00,67.22,67.26,67.14,67.14,77769.0,58.4111,58.4458,58.3415,58.3415,77769.0
2022-06-29 14:20:00,67.16,67.2,67.12,67.13,42833.0,58.3589,58.3937,58.3242,58.3328,42833.0
2022-06-29 14:25:00,67.15,67.17,67.07,67.15,15742.0,58.3502,58.3676,58.2807,58.3502,15742.0
2022-06-29 14:30:00,67.16,67.19,67.05,67.19,11756.0,58.3589,58.385,58.2633,58.385,11756.0
2022-06-29 14:35:00,67.18,67.18,66.95,66.95,10179.0,58.3763,58.3763,58.1764,58.1764,10179.0
2022-06-29 14:40:00,66.93,67.0,66.89,66.94,10555.0,58.1591,58.2199,58.1243,58.1677,10555.0
2022-06-29 14:45:00,66.91,66.91,66.82,66.84,8957.0,58.1417,58.1417,58.0635,58.0809,8957.0
2022-06-29 14:50:00,66.84,66.87,66.77,66.87,10231.0,58.0809,58.1069,58.02,58.1069,10231.0
2022-06-29 14:55:00,66.88,66.9,66.84,66.87,12546.0,58.1156,58.133,58.0809,58.1069,12546.0
2022-06-29 15:00:00,66.86,66.92,66.81,66.92,11147.0,58.0982,58.1504,58.0548,58.1504,11147.0
2022-06-29 15:05:00,66.9,67.07,66.88,67.07,10571.0,58.133,58.2807,58.1156,58.2807,10571.0
2022-06-29 15:10:00,67.06,67.13,67.0,67.13,14419.0,58.272,58.3328,58.2199,58.3328,14419.0
2022-06-29 15:15:00,67.13,67.27,67.11,67.17,16926.0,58.3328,58.4545,58.3155,58.3676,16926.0
2022-06-29 15:20:00,67.17,67.28,67.15,67.28,11989.0,58.3676,58.4632,58.3502,58.4632,11989.0
2022-06-29 15:25:00,67.27,67.37,67.26,67.37,13788.0,58.4545,58.5414,58.4458,58.5414,13788.0
2022-06-29 15:30:00,67.36,67.38,67.11,67.17,31317.0,58.5327,58.5501,58.3155,58.3676,31317.0
2022-06-29 15:35:00,67.18,67.18,66.98,67.09,28090.0,58.3763,58.3763,58.2025,58.2981,28090.0
2022-06-29 15:40:00,67.11,67.11,67.03,67.06,35247.0,58.3155,58.3155,58.246,58.272,35247.0
2022-06-29 15:45:00,67.08,67.22,67.06,67.17,93584.0,58.2894,58.4111,58.272,58.3676,93584.0
2022-06-29 15:50:00,67.18,67.27,66.98,67.06,89436.0,58.3763,58.4545,58.2025,58.272,89436.0
2022-06-29 15:55:00,67.07,67.27,67.06,67.17,179399.0,58.2807,58.4545,58.272,58.3676,179399.0
2022-06-30 09:30:00,65.81,65.98,64.9,64.95,126900.0,57.1858,57.3336,56.3951,56.4385,126900.0
2022-06-30 09:35:00,64.93,65.04,64.29,64.53,71868.0,56.4212,56.5167,55.865,56.0736,71868.0
2022-06-30 09:40:00,64.47,64.89,64.31,64.81,48964.0,56.0214,56.3864,55.8824,56.3169,48964.0
2022-06-30 09:45:00,64.75,65.01,64.6,64.97,53310.0,56.2647,56.4907,56.1344,56.4559,53310.0
2022-06-30 09:50:00,64.97,65.11,64.55,64.97,37711.0,56.4559,56.5776,56.0909,56.4559,37711.0
2022-06-30 09:55:00,64.97,65.23,64.87,65.05,54984.0,56.4559,56.6818,56.369,56.5254,54984.0
2022-06-30 10:00:00,65.02,65.24,64.93,65.17,19681.0,56.4994,56.6905,56.4212,56.6297,19681.0
2022-06-30 10:05:00,65.19,65.31,64.84,64.89,27809.0,56.6471,56.7514,56.3429,56.3864,27809.0
2022-06-30 10:10:00,64.96,64.97,64.69,64.95,15565.0,56.4472,56.4559,56.2126,56.4385,15565.0
2022-06-30 10:15:00,64.94,65.19,64.94,65.05,22233.0,56.4298,56.6471,56.4298,56.5254,22233.0
2022-06-30 10:20:00,65.08,65.08,64.77,64.77,17183.0,56.5515,56.5515,56.2821,56.2821,17183.0
2022-06-30 10:25:00,64.73,64.93,64.7,64.92,19157.0,56.2474,56.4212,56.2213,56.4125,19157.0
2022-06-30 10:30:00,64.92,65.44,64.85,65.31,21781.0,56.4125,56.8643,56.3516,56.7514,21781.0
2022-06-30 10:35:00,65.25,65.27,65.0,65.0,21083.0,56.6992,56.7166,56.482,56.482,21083.0
2022-06-30 10:40:00,64.97,65.17,64.85,65.08,23731.0,56.4559,56.6297,56.3516,56.5515,23731.0
2022-06-30 10:45:00,65.07,65.37,65.0,65.19,38048.0,56.5428,56.8035,56.482,56.6471,38048.0
2022-06-30 10:50:00,65.19,65.23,65.05,65.12,14593.0,56.6471,56.6818,56.5254,56.5863,14593.0
2022-06-30 10:55:00,65.09,65.22,64.98,65.17,17668.0,56.5602,56.6731,56.4646,56.6297,17668.0
2022-06-30 11:00:00,65.17,65.17,64.89,64.89,18183.0,56.6297,56.6297,56.3864,56.3864,18183.0
2022-06-30 11:05:00,64.93,65.28,64.91,65.25,70474.0,56.4212,56.7253,56.4038,56.6992,70474.0
2022-06-30 11:10:00,65.22,65.23,65.05,65.18,13909.0,56.6731,56.6818,56.5254,56.6384,13909.0
2022-06-30 11:15:00,65.16,65.25,65.0,65.06,14592.0,56.621,56.6992,56.482,56.5341,14592.0
2022-06-30 11:20:00,65.06,65.39,65.06,65.29,40361.0,56.5341,56.8209,56.5341,56.734,40361.0
2022-06-30 11:25:00,65.28,65.58,65.21,65.48,35784.0,56.7253,56.986,56.6645,56.8991,35784.0
2022-06-30 11:30:00,65.51,65.65,65.39,65.39,27105.0,56.9251,57.0468,56.8209,56.8209,27105.0
2022-06-30 11:35:00,65.43,65.54,65.24,65.53,29964.0,56.8556,56.9512,56.6905,56.9425,29964.0
2022-06-30 11:40:00,65.53,65.68,65.47,65.62,42591.0,56.9425,57.0729,56.8904,57.0207,42591.0
2022-06-30 11:45:00,65.58,65.77,65.55,65.69,28790.0,56.986,57.1511,56.9599,57.0816,28790.0
2022-06-30 11:50:00,65.68,65.72,65.52,65.55,13038.0,57.0729,57.1076,56.9338,56.9599,13038.0
2022-06-30 11:55:00,65.55,65.61,65.46,65.59,18994.0,56.9599,57.012,56.8817,56.9947,18994.0
2022-06-30 12:00:00,65.6,65.6,65.24,65.27,20584.0,57.0033,57.0033,56.6905,56.7166,20584.0
2022-06-30 12:05:00,65.25,65.25,65.06,65.12,21667.0,56.6992,56.6992,56.5341,56.5863,21667.0
2022-06-30 12:10:00,65.12,65.32,65.11,65.31,21684.0,56.5863,56.76,56.5776,56.7514,21684.0
2022-06-30 12:15:00,65.3,65.34,65.18,65.33,11589.0,56.7427,56.7774,56.6384,56.7687,11589.0
2022-06-30 12:20:00,65.3,65.61,65.3,65.61,12239.0,56.7427,57.012,56.7427,57.012,12239.0
2022-06-30 12:25:00,65.59,65.76,65.58,65.72,12262.0,56.9947,57.1424,56.986,57.1076,12262.0
2022-06-30 12:30:00,65.73,65.87,65.73,65.75,27749.0,57.1163,57.238,57.1163,57.1337,27749.0
2022-06-30 12:35:00,65.74,65.77,65.66,65.69,21141.0,57.125,57.1511,57.0555,57.0816,21141.0
2022-06-30 12:40:00,65.69,65.87,65.67,65.86,15819.0,57.0816,57.238,57.0642,57.2293,15819.0
2022-06-30 12:45:00,65.84,65.97,65.78,65.8,16156.0,57.2119,57.3249,57.1598,57.1771,16156.0
2022-06-30 12:50:00,65.8,65.95,65.78,65.94,15691.0,57.1771,57.3075,57.1598,57.2988,15691.0
2022-06-30 12:55:00,65.94,65.96,65.79,65.81,13060.0,57.2988,57.3162,57.1685,57.1858,13060.0
2022-06-30 13:00:00,65.84,65.91,65.8,65.89,8093.0,57.2119,57.2727,57.1771,57.2553,8093.0
2022-06-30 13:05:00,65.89,65.9,65.7,65.8,57505.0,57.2553,57.264,57.0902,57.1771,57505.0
2022-06-30 13:10:00,65.79,65.84,65.67,65.7,19767.0,57.1685,57.2119,57.0642,57.0902,19767.0
2022-06-30 13:15:00,65.69,65.86,65.68,65.84,15314.0,57.0816,57.2293,57.0729,57.2119,15314.0
2022-06-30 13:20:00,65.85,66.09,65.83,66.08,24514.0,57.2206,57.4291,57.2032,57.4204,24514.0
2022-06-30 13:25:00,66.1,66.19,66.07,66.15,15273.0,57.4378,57.516,57.4118,57.4813,15273.0
2022-06-30 13:30:00,66.15,66.25,66.04,66.1,18690.0,57.4813,57.5682,57.3857,57.4378,18690.0
2022-06-30 13:35:00,66.05,66.13,66.01,66.1,11821.0,57.3944,57.4639,57.3596,57.4378,11821.0
2022-06-30 13:40:00,66.16,66.19,65.94,65.95,9273.0,57.49,57.516,57.2988,57.3075,9273.0
2022-06-30 13:45:00,65.97,66.11,65.94,66.09,11505.0,57.3249,57.4465,57.2988,57.4291,11505.0
2022-06-30 13:50:00,66.11,66.24,66.08,66.13,13284.0,57.4465,57.5595,57.4204,57.4639,13284.0
2022-06-30 13:55:00,66.13,66.13,65.87,65.92,13240.0,57.4639,57.4639,57.238,57.2814,13240.0
2022-06-30 14:00:00,65.95,65.95,65.81,65.88,8827.0,57.3075,57.3075,57.1858,57.2467,8827.0
2022-06-30 14:05:00,65.87,65.96,65.77,65.83,17933.0,57.238,57.3162,57.1511,57.2032,17933.0
2022-06-30 14:10:00,65.8,65.88,65.75,65.75,7977.0,57.1771,57.2467,57.1337,57.1337,7977.0
2022-06-30 14:15:00,65.67,65.78,65.66,65.75,10413.0,57.0642,57.1598,57.0555,57.1337,10413.0
2022-06-30 14:20:00,65.76,65.76,65.55,65.58,11547.0,57.1424,57.1424,56.9599,56.986,11547.0
2022-06-30 14:25:00,65.52,65.72,65.45,65.65,14929.0,56.9338,57.1076,56.873,57.0468,14929.0
2022-06-30 14:30:00,65.64,65.78,65.64,65.72,12585.0,57.0381,57.1598,57.0381,57.1076,12585.0
2022-06-30 14:35:00,65.72,65.72,65.63,65.7,13100.0,57.1076,57.1076,57.0294,57.0902,13100.0
2022-06-30 14:40:00,65.69,65.76,65.59,65.63,20023.0,57.0816,57.1424,56.9947,57.0294,20023.0
2022-06-30 14:45:00,65.61,65.8,65.58,65.77,15999.0,57.012,57.1771,56.986,57.1511,15999.0
2022-06-30 14:50:00,65.73,65.75,65.61,65.7,15737.0,57.1163,57.1337,57.012,57.0902,15737.0
2022-06-30 14:55:00,65.68,65.83,65.68,65.78,17896.0,57.0729,57.2032,57.0729,57.1598,17896.0
2022-06-30 15:00:00,65.78,65.79,65.66,65.74,17756.0,57.1598,57.1685,57.0555,57.125,17756.0
2022-06-30 15:05:00,65.74,65.74,65.44,65.45,44599.0,57.125,57.125,56.8643,56.873,44599.0
2022-06-30 15:10:00,65.45,65.53,65.42,65.52,11006.0,56.873,56.9425,56.8469,56.9338,11006.0
2022-06-30 15:15:00,65.48,65.48,65.26,65.28,16465.0,56.8991,56.8991,56.7079,56.7253,16465.0
2022-06-30 15:20:00,65.28,65.39,65.28,65.36,15102.0,56.7253,56.8209,56.7253,56.7948,15102.0
2022-06-30 15:25:00,65.39,65.6,65.38,65.59,19360.0,56.8209,57.0033,56.8122,56.9947,19360.0
2022-06-30 15:30:00,65.57,65.63,65.51,65.51,29269.0,56.9773,57.0294,56.9251,56.9251,29269.0
2022-06-30 15:35:00,65.51,65.51,65.26,65.26,49892.0,56.9251,56.9251,56.7079,56.7079,49892.0
2022-06-30 15:40:00,65.25,65.34,64.98,64.99,70908.0,56.6992,56.7774,56.4646,56.4733,70908.0
2022-06-30 15:45:00,64.98,65.17,64.96,65.05,61753.0,56.4646,56.6297,56.4472,56.5254,61753.0
2022-06-30 15:50:00,65.04,65.15,64.75,64.81,76256.0,56.5167,56.6123,56.2647,56.3169,76256.0
2022-06-30 15:55:00,64.81,65.21,64.76,65.19,212756.0,56.3169,56.6645,56.2734,56.6471,212756.0
2022-07-01 09:30:00,65.79,65.79,65.01,65.53,65925.0,57.1685,57.1685,56.4907,56.9425,65925.0
2022-07-01 09:35:00,65.52,65.98,65.4,65.73,28415.0,56.9338,57.3336,56.8296,57.1163,28415.0
2022-07-01 09:40:00,65.73,66.05,65.62,65.84,29617.0,57.1163,57.3944,57.0207,57.2119,29617.0
2022-07-01 09:45:00,65.84,66.66,65.83,66.4,14439.0,57.2119,57.9244,57.2032,57.6985,14439.0
2022-07-01 09:50:00,66.46,66.62,66.34,66.46,16294.0,57.7506,57.8897,57.6464,57.7506,16294.0
2022-07-01 09:55:00,66.52,66.77,66.47,66.51,21689.0,57.8028,58.02,57.7593,57.7941,21689.0
2022-07-01 10:00:00,66.56,66.8,66.19,66.21,17821.0,57.8375,58.0461,57.516,57.5334,17821.0
2022-07-01 10:05:00,66.23,66.49,66.18,66.44,25250.0,57.5508,57.7767,57.5073,57.7333,25250.0
2022-07-01 10:10:00,66.42,66.43,65.76,65.84,27156.0,57.7159,57.7246,57.1424,57.2119,27156.0
2022-07-01 10:15:00,65.79,65.79,65.31,65.59,36728.0,57.1685,57.1685,56.7514,56.9947,36728.0
2022-07-01 10:20:00,65.54,65.66,65.45,65.66,9459.0,56.9512,57.0555,56.873,57.0555,9459.0
2022-07-01 10:25:00,65.65,65.8,65.5,65.65,26223.0,57.0468,57.1771,56.9165,57.0468,26223.0
2022-07-01 10:30:00,65.66,65.72,65.39,65.53,17168.0,57.0555,57.1076,56.8209,56.9425,17168.0
2022-07-01 10:35:00,65.56,65.56,65.22,65.34,27605.0,56.9686,56.9686,56.6731,56.7774,27605.0
2022-07-01 10:40:00,65.37,65.43,65.24,65.41,36084.0,56.8035,56.8556,56.6905,56.8382,36084.0
2022-07-01 10:45:00,65.41,65.73,65.37,65.63,24645.0,56.8382,57.1163,56.8035,57.0294,24645.0
2022-07-01 10:50:00,65.63,65.63,65.22,65.37,36062.0,57.0294,57.0294,56.6731,56.8035,36062.0
2022-07-01 10:55:00,65.38,65.7,65.35,65.5,23917.0,56.8122,57.0902,56.7861,56.9165,23917.0
2022-07-01 11:00:00,65.45,65.58,65.36,65.52,32618.0,56.873,56.986,56.7948,56.9338,32618.0
2022-07-01 11:05:00,65.47,66.0,65.47,65.99,21835.0,56.8904,57.3509,56.8904,57.3422,21835.0
2022-07-01 11:10:00,65.95,66.07,65.78,66.07,21984.0,57.3075,57.4118,57.1598,57.4118,21984.0
2022-07-01 11:15:00,66.07,66.11,65.92,65.92,27290.0,57.4118,57.4465,57.2814,57.2814,27290.0
2022-07-01 11:20:00,65.87,66.1,65.86,66.06,20994.0,57.238,57.4378,57.2293,57.4031,20994.0
2022-07-01 11:25:00,66.06,66.06,65.83,65.91,12536.0,57.4031,57.4031,57.2032,57.2727,12536.0
2022-07-01 11:30:00,65.93,66.02,65.9,65.97,18171.0,57.2901,57.3683,57.264,57.3249,18171.0
2022-07-01 11:35:00,65.98,66.06,65.92,65.98,12201.0,57.3336,57.4031,57.2814,57.3336,12201.0
2022-07-01 11:40:00,65.99,66.27,65.99,66.16,14803.0,57.3422,57.5855,57.3422,57.49,14803.0
2022-07-01 11:45:00,66.15,66.2,66.03,66.15,6545.0,57.4813,57.5247,57.377,57.4813,6545.0
2022-07-01 11:50:00,66.09,66.1,65.74,65.74,28880.0,57.4291,57.4378,57.125,57.125,28880.0
2022-07-01 11:55:00,65.72,65.87,65.59,65.65,28723.0,57.1076,57.238,56.9947,57.0468,28723.0
2022-07-01 12:00:00,65.66,65.67,65.41,65.52,9119.0,57.0555,57.0642,56.8382,56.9338,9119.0
2022-07-01 12:05:00,65.56,65.67,65.52,65.62,25610.0,56.9686,57.0642,56.9338,57.0207,25610.0
2022-07-01 12:10:00,65.6,65.66,65.55,65.61,5473.0,57.0033,57.0555,56.9599,57.012,5473.0
2022-07-01 12:15:00,65.63,65.99,65.62,65.93,15008.0,57.0294,57.3422,57.0207,57.2901,15008.0
2022-07-01 12:20:00,65.95,65.96,65.83,65.87,7210.0,57.3075,57.3162,57.2032,57.238,7210.0
2022-07-01 12:25:00,65.87,65.9,65.81,65.81,8730.0,57.238,57.264,57.1858,57.1858,8730.0
2022-07-01 12:30:00,65.78,65.93,65.75,65.79,8085.0,57.1598,57.2901,57.1337,57.1685,8085.0
2022-07-01 12:35:00,65.79,65.86,65.75,65.77,6347.0,57.1685,57.2293,57.1337,57.1511,6347.0
2022-07-01 12:40:00,65.79,65.79,65.67,65.72,5731.0,57.1685,57.1685,57.0642,57.1076,5731.0
2022-07-01 12:45:00,65.7,65.71,65.59,65.71,12170.0,57.0902,57.0989,56.9947,57.0989,12170.0
2022-07-01 12:50:00,65.72,65.77,65.64,65.74,6056.0,57.1076,57.1511,57.0381,57.125,6056.0
2022-07-01 12:55:00,65.75,65.82,65.47,65.47,11916.0,57.1337,57.1945,56.8904,56.8904,11916.0
2022-07-01 13:00:00,65.52,65.53,65.35,65.35,6801.0,56.9338,56.9425,56.7861,56.7861,6801.0
2022-07-01 13:05:00,65.33,65.52,65.33,65.52,24663.0,56.7687,56.9338,56.7687,56.9338,24663.0
2022-07-01 13:10:00,65.52,65.69,65.51,65.69,28045.0,56.9338,57.0816,56.9251,57.0816,28045.0
2022-07-01 13:15:00,65.7,65.77,65.59,65.72,21336.0,57.0902,57.1511,56.9947,57.1076,21336.0
2022-07-01 13:20:00,65.7,65.74,65.61,65.68,17599.0,57.0902,57.125,57.012,57.0729,17599.0
2022-07-01 13:25:00,65.7,65.82,65.68,65.81,19669.0,57.0902,57.1945,57.0729,57.1858,19669.0
2022-07-01 13:30:00,65.8,65.86,65.72,65.74,23552.0,57.1771,57.2293,57.1076,57.125,23552.0
2022-07-01 13:35:00,65.74,65.97,65.68,65.85,15690.0,57.125,57.3249,57.0729,57.2206,15690.0
2022-07-01 13:40:00,65.84,65.93,65.8,65.85,10944.0,57.2119,57.2901,57.1771,57.2206,10944.0
2022-07-01 13:45:00,65.86,66.12,65.83,66.01,27137.0,57.2293,57.4552,57.2032,57.3596,27137.0
2022-07-01 13:50:00,66.06,66.15,66.02,66.11,20051.0,57.4031,57.4813,57.3683,57.4465,20051.0
2022-07-01 13:55:00,66.12,66.16,65.98,66.05,17159.0,57.4552,57.49,57.3336,57.3944,17159.0
2022-07-01 14:00:00,66.07,66.13,66.04,66.1,8115.0,57.4118,57.4639,57.3857,57.4378,8115.0
2022-07-01 14:05:00,66.09,66.12,65.99,66.03,11940.0,57.4291,57.4552,57.3422,57.377,11940.0
2022-07-01 14:10:00,66.03,66.16,65.94,66.16,8413.0,57.377,57.49,57.2988,57.49,8413.0
2022-07-01 14:15:00,66.17,66.24,66.12,66.24,14306.0,57.4987,57.5595,57.4552,57.5595,14306.0
2022-07-01 14:20:00,66.23,66.37,66.17,66.37,23461.0,57.5508,57.6724,57.4987,57.6724,23461.0
2022-07-01 14:25:00,66.39,66.39,66.18,66.2,11024.0,57.6898,57.6898,57.5073,57.5247,11024.0
2022-07-01 14:30:00,66.19,66.4,66.19,66.38,12692.0,57.516,57.6985,57.516,57.6811,12692.0
2022-07-01 14:35:00,66.4,66.5,66.35,66.48,13808.0,57.6985,57.7854,57.6551,57.768,13808.0
2022-07-01 14:40:00,66.48,66.53,66.44,66.46,16381.0,57.768,57.8115,57.7333,57.7506,16381.0
2022-07-01 14:45:00,66.47,66.64,66.46,66.58,8754.0,57.7593,57.9071,57.7506,57.8549,8754.0
2022-07-01 14:50:00,66.57,66.63,66.45,66.45,16422.0,57.8462,57.8984,57.742,57.742,16422.0
2022-07-01 14:55:00,66.45,66.6,66.43,66.56,9493.0,57.742,57.8723,57.7246,57.8375,9493.0
2022-07-01 15:00:00,66.58,66.59,66.22,66.24,18615.0,57.8549,57.8636,57.5421,57.5595,18615.0
2022-07-01 15:05:00,66.25,66.38,66.23,66.36,22812.0,57.5682,57.6811,57.5508,57.6638,22812.0
2022-07-01 15:10:00,66.35,66.47,66.31,66.42,26980.0,57.6551,57.7593,57.6203,57.7159,26980.0
2022-07-01 15:15:00,66.44,66.48,66.4,66.43,13438.0,57.7333,57.768,57.6985,57.7246,13438.0
2022-07-01 15:20:00,66.45,66.46,66.34,66.38,13098.0,57.742,57.7506,57.6464,57.6811,13098.0
2022-07-01 15:25:00,66.39,66.46,66.32,66.44,21390.0,57.6898,57.7506,57.629,57.7333,21390.0
2022-07-01 15:30:00,66.45,66.64,66.45,66.55,59095.0,57.742,57.9071,57.742,57.8289,59095.0
2022-07-01 15:35:00,66.53,66.63,66.48,66.63,25354.0,57.8115,57.8984,57.768,57.8984,25354.0
2022-07-01 15:40:00,66.63,66.71,66.61,66.65,32228.0,57.8984,57.9679,57.881,57.9158,32228.0
2022-07-01 15:45:00,66.65,66.84,66.64,66.84,43701.0,57.9158,58.0809,57.9071,58.0809,43701.0
2022-07-01 15:50:00,66.85,66.86,66.59,66.76,70019.0,58.0895,58.0982,57.8636,58.0113,70019.0
2022-07-01 15:55:00,66.75,66.8,66.61,66.78,149945.0,58.0026,58.0461,57.881,58.0287,149945.0
2022-07-05 09:30:00,66.11,67.25,66.06,67.04,104030.0,57.4465,58.4371,57.4031,58.2546,104030.0
2022-07-05 09:35:00,66.95,66.98,66.09,66.84,21842.0,58.1764,58.2025,57.4291,58.0809,21842.0
2022-07-05 09:40:00,66.83,67.21,66.42,66.42,33268.0,58.0722,58.4024,57.7159,57.7159,33268.0
2022-07-05 09:45:00,66.44,66.77,66.18,66.18,18361.0,57.7333,58.02,57.5073,57.5073,18361.0
2022-07-05 09:50:00,66.25,66.36,66.05,66.29,24231.0,57.5682,57.6638,57.3944,57.6029,24231.0
2022-07-05 09:55:00,66.3,66.33,66.07,66.2,9974.0,57.6116,57.6377,57.4118,57.5247,9974.0
2022-07-05 10:00:00,66.12,67.22,65.9,66.63,74667.0,57.4552,58.4111,57.264,57.8984,74667.0
2022-07-05 10:05:00,66.63,67.3,66.58,67.3,50879.0,57.8984,58.4806,57.8549,58.4806,50879.0
2022-07-05 10:10:00,67.37,67.8,67.27,67.67,58298.0,58.5414,58.915,58.4545,58.8021,58298.0
2022-07-05 10:15:00,67.7,67.81,67.16,67.23,33216.0,58.8282,58.9237,58.3589,58.4197,33216.0
2022-07-05 10:20:00,67.2,67.41,66.94,67.2,58443.0,58.3937,58.5762,58.1677,58.3937,58443.0
2022-07-05 10:25:00,67.24,67.62,67.22,67.52,26690.0,58.4284,58.7586,58.4111,58.6717,26690.0
2022-07-05 10:30:00,67.47,67.57,67.39,67.49,27836.0,58.6283,58.7152,58.5588,58.6457,27836.0
2022-07-05 10:35:00,67.49,68.0,67.49,67.92,17170.0,58.6457,59.0888,58.6457,59.0193,17170.0
2022-07-05 10:40:00,67.94,67.99,67.57,67.65,20930.0,59.0367,59.0801,58.7152,58.7847,20930.0
2022-07-05 10:45:00,67.6,67.7,67.45,67.67,19516.0,58.7413,58.8282,58.6109,58.8021,19516.0
2022-07-05 10:50:00,67.64,67.67,67.52,67.63,36835.0,58.776,58.8021,58.6717,58.7673,36835.0
2022-07-05 10:55:00,67.63,67.66,67.38,67.45,36563.0,58.7673,58.7934,58.5501,58.6109,36563.0
2022-07-05 11:00:00,67.42,67.44,67.22,67.39,18458.0,58.5848,58.6022,58.4111,58.5588,18458.0
2022-07-05 11:05:00,67.39,67.46,67.28,67.34,14109.0,58.5588,58.6196,58.4632,58.5153,14109.0
2022-07-05 11:10:00,67.36,67.43,67.06,67.09,14144.0,58.5327,58.5935,58.272,58.2981,14144.0
2022-07-05 11:15:00,67.08,67.26,66.92,66.98,20948.0,58.2894,58.4458,58.1504,58.2025,20948.0
2022-07-05 11:20:00,66.99,67.17,66.95,67.1,18227.0,58.2112,58.3676,58.1764,58.3068,18227.0
2022-07-05 11:25:00,67.08,67.27,66.93,67.18,10310.0,58.2894,58.4545,58.1591,58.3763,10310.0
2022-07-05 11:30:00,67.18,67.19,66.92,67.01,36397.0,58.3763,58.385,58.1504,58.2286,36397.0
2022-07-05 11:35:00,67.0,67.02,66.91,67.02,9253.0,58.2199,58.2373,58.1417,58.2373,9253.0
2022-07-05 11:40:00,67.06,67.48,67.06,67.43,25288.0,58.272,58.637,58.272,58.5935,25288.0
2022-07-05 11:45:00,67.45,67.54,67.39,67.43,7862.0,58.6109,58.6891,58.5588,58.5935,7862.0
2022-07-05 11:50:00,67.42,67.74,67.38,67.74,24755.0,58.5848,58.8629,58.5501,58.8629,24755.0
2022-07-05 11:55:00,67.72,67.76,67.57,67.67,24432.0,58.8455,58.8803,58.7152,58.8021,24432.0
2022-07-05 12:00:00,67.67,67.73,67.55,67.56,6881.0,58.8021,58.8542,58.6978,58.7065,6881.0
2022-07-05 12:05:00,67.57,67.69,67.52,67.65,17532.0,58.7152,58.8195,58.6717,58.7847,17532.0
2022-07-05 12:10:00,67.64,67.88,67.56,67.58,11691.0,58.776,58.9846,58.7065,58.7239,11691.0
2022-07-05 12:15:00,67.55,67.65,67.47,67.65,12135.0,58.6978,58.7847,58.6283,58.7847,12135.0
2022-07-05 12:20:00,67.66,67.96,67.59,67.95,15244.0,58.7934,59.0541,58.7326,59.0454,15244.0
2022-07-05 12:25:00,67.95,68.1,67.89,67.94,21946.0,59.0454,59.1757,58.9933,59.0367,21946.0
2022-07-05 12:30:00,67.94,68.0,67.78,67.86,16070.0,59.0367,59.0888,58.8977,58.9672,16070.0
2022-07-05 12:35:00,67.87,67.95,67.8,67.93,20458.0,58.9759,59.0454,58.915,59.028,20458.0
2022-07-05 12:40:00,67.92,67.99,67.76,67.8,6577.0,59.0193,59.0801,58.8803,58.915,6577.0
2022-07-05 12:45:00,67.77,67.8,67.67,67.7,10526.0,58.889,58.915,58.8021,58.8282,10526.0
2022-07-05 12:50:00,67.72,67.76,67.61,67.75,11883.0,58.8455,58.8803,58.7499,58.8716,11883.0
2022-07-05 12:55:00,67.77,67.77,67.66,67.69,6260.0,58.889,58.889,58.7934,58.8195,6260.0
2022-07-05 13:00:00,67.69,67.75,67.61,67.75,22094.0,58.8195,58.8716,58.7499,58.8716,22094.0
2022-07-05 13:05:00,67.75,67.82,67.57,67.81,5801.0,58.8716,58.9324,58.7152,58.9237,5801.0
2022-07-05 13:10:00,67.84,68.0,67.84,67.98,11464.0,58.9498,59.0888,58.9498,59.0715,11464.0
2022-07-05 13:15:00,67.98,68.08,67.95,68.05,10703.0,59.0715,59.1584,59.0454,59.1323,10703.0
2022-07-05 13:20:00,68.05,68.28,68.02,68.17,25320.0,59.1323,59.3321,59.1062,59.2366,25320.0
2022-07-05 13:25:00,68.19,68.33,68.17,68.23,18294.0,59.2539,59.3756,59.2366,59.2887,18294.0
2022-07-05 13:30:00,68.23,68.3,68.17,68.23,10075.0,59.2887,59.3495,59.2366,59.2887,10075.0
2022-07-05 13:35:00,68.27,68.43,68.26,68.37,20560.0,59.3235,59.4625,59.3148,59.4104,20560.0
2022-07-05 13:40:00,68.38,68.47,68.26,68.29,11626.0,59.419,59.4972,59.3148,59.3408,11626.0
2022-07-05 13:45:00,68.3,68.32,68.09,68.11,17427.0,59.3495,59.3669,59.167,59.1844,17427.0
2022-07-05 13:50:00,68.13,68.36,68.12,68.33,13826.0,59.2018,59.4017,59.1931,59.3756,13826.0
2022-07-05 13:55:00,68.34,68.48,68.28,68.32,13988.0,59.3843,59.5059,59.3321,59.3669,13988.0
2022-07-05 14:00:00,68.29,68.48,68.22,68.45,19770.0,59.3408,59.5059,59.28,59.4799,19770.0
2022-07-05 14:05:00,68.45,68.75,68.43,68.72,35722.0,59.4799,59.7406,59.4625,59.7145,35722.0
2022-07-05 14:10:00,68.7,68.93,68.69,68.91,45033.0,59.6971,59.897,59.6884,59.8796,45033.0
2022-07-05 14:15:00,68.92,68.94,68.7,68.93,22344.0,59.8883,59.9057,59.6971,59.897,22344.0
2022-07-05 14:20:00,68.92,68.93,68.78,68.84,20433.0,59.8883,59.897,59.7666,59.8188,20433.0
2022-07-05 14:25:00,68.85,68.95,68.79,68.92,31438.0,59.8274,59.9143,59.7753,59.8883,31438.0
2022-07-05 14:30:00,68.92,69.03,68.86,69.03,18073.0,59.8883,59.9839,59.8361,59.9839,18073.0
2022-07-05 14:35:00,69.02,69.28,69.01,69.28,74118.0,59.9752,60.2011,59.9665,60.2011,74118.0
2022-07-05 14:40:00,69.28,69.3,69.15,69.25,32612.0,60.2011,60.2185,60.0881,60.175,32612.0
2022-07-05 14:45:00,69.26,69.29,69.14,69.17,18547.0,60.1837,60.2098,60.0794,60.1055,18547.0
2022-07-05 14:50:00,69.15,69.23,69.09,69.2,17425.0,60.0881,60.1577,60.036,60.1316,17425.0
2022-07-05 14:55:00,69.21,69.28,69.15,69.23,13100.0,60.1403,60.2011,60.0881,60.1577,13100.0
2022-07-05 15:00:00,69.23,69.23,68.98,69.13,13972.0,60.1577,60.1577,59.9404,60.0708,13972.0
2022-07-05 15:05:00,69.15,69.19,69.02,69.19,24889.0,60.0881,60.1229,59.9752,60.1229,24889.0
2022-07-05 15:10:00,69.17,69.2,69.05,69.15,25310.0,60.1055,60.1316,60.0012,60.0881,25310.0
2022-07-05 15:15:00,69.14,69.14,68.96,69.02,14624.0,60.0794,60.0794,59.923,59.9752,14624.0
2022-07-05 15:20:00,69.03,69.3,69.03,69.3,21213.0,59.9839,60.2185,59.9839,60.2185,21213.0
2022-07-05 15:25:00,69.3,69.39,69.24,69.35,21047.0,60.2185,60.2967,60.1663,60.2619,21047.0
2022-07-05 15:30:00,69.37,69.55,69.32,69.55,46518.0,60.2793,60.4357,60.2359,60.4357,46518.0
2022-07-05 15:35:00,69.55,69.61,69.36,69.57,51712.0,60.4357,60.4879,60.2706,60.4531,51712.0
2022-07-05 15:40:00,69.58,69.69,69.58,69.59,40622.0,60.4618,60.5574,60.4618,60.4705,40622.0
2022-07-05 15:45:00,69.58,69.8,69.54,69.78,48425.0,60.4618,60.653,60.427,60.6356,48425.0
2022-07-05 15:50:00,69.77,69.85,69.62,69.82,66422.0,60.6269,60.6964,60.4965,60.6703,66422.0
2022-07-05 15:55:00,69.8,69.99,69.77,69.97,209807.0,60.653,60.8181,60.6269,60.8007,209807.0
2022-07-06 09:30:00,69.81,70.13,69.6,69.82,61894.0,60.6616,60.9397,60.4792,60.6703,61894.0
2022-07-06 09:35:00,69.76,69.79,68.78,68.83,23749.0,60.6182,60.6443,59.7666,59.8101,23749.0
2022-07-06 09:40:00,68.88,69.02,68.68,68.73,24575.0,59.8535,59.9752,59.6797,59.7232,24575.0
2022-07-06 09:45:00,68.76,68.86,68.44,68.74,23119.0,59.7492,59.8361,59.4712,59.7319,23119.0
2022-07-06 09:50:00,68.79,68.79,68.23,68.36,33136.0,59.7753,59.7753,59.2887,59.4017,33136.0
2022-07-06 09:55:00,68.35,68.71,68.13,68.5,99711.0,59.393,59.7058,59.2018,59.5233,99711.0
2022-07-06 10:00:00,68.5,68.61,68.2,68.27,32812.0,59.5233,59.6189,59.2626,59.3235,32812.0
2022-07-06 10:05:00,68.23,68.57,68.17,68.21,58086.0,59.2887,59.5841,59.2366,59.2713,58086.0
2022-07-06 10:10:00,68.15,68.25,67.94,68.09,21982.0,59.2192,59.3061,59.0367,59.167,21982.0
2022-07-06 10:15:00,68.09,68.23,67.81,67.81,21410.0,59.167,59.2887,58.9237,58.9237,21410.0
2022-07-06 10:20:00,67.89,67.99,67.7,67.91,19341.0,58.9933,59.0801,58.8282,59.0106,19341.0
2022-07-06 10:25:00,67.89,68.18,67.83,68.07,10496.0,58.9933,59.2452,58.9411,59.1497,10496.0
2022-07-06 10:30:00,68.12,68.27,67.99,68.1,16688.0,59.1931,59.3235,59.0801,59.1757,16688.0
2022-07-06 10:35:00,68.09,68.25,67.99,68.21,15035.0,59.167,59.3061,59.0801,59.2713,15035.0
2022-07-06 10:40:00,68.18,68.61,68.1,68.6,25217.0,59.2452,59.6189,59.1757,59.6102,25217.0
2022-07-06 10:45:00,68.64,68.64,68.48,68.54,9792.0,59.645,59.645,59.5059,59.5581,9792.0
2022-07-06 10:50:00,68.52,68.55,68.3,68.34,20741.0,59.5407,59.5668,59.3495,59.3843,20741.0
2022-07-06 10:55:00,68.33,68.51,68.22,68.39,15957.0,59.3756,59.532,59.28,59.4277,15957.0
2022-07-06 11:00:00,68.31,68.36,67.86,67.94,21487.0,59.3582,59.4017,58.9672,59.0367,21487.0
2022-07-06 11:05:00,67.93,68.08,67.72,67.75,14669.0,59.028,59.1584,58.8455,58.8716,14669.0
2022-07-06 11:10:00,67.73,67.96,67.69,67.94,8968.0,58.8542,59.0541,58.8195,59.0367,8968.0
2022-07-06 11:15:00,67.95,68.08,67.9,68.03,21689.0,59.0454,59.1584,59.0019,59.1149,21689.0
2022-07-06 11:20:00,68.02,68.03,67.72,67.82,37599.0,59.1062,59.1149,58.8455,58.9324,37599.0
2022-07-06 11:25:00,67.84,67.85,67.54,67.65,18776.0,58.9498,58.9585,58.6891,58.7847,18776.0
2022-07-06 11:30:00,67.6,67.72,67.5,67.72,26022.0,58.7413,58.8455,58.6544,58.8455,26022.0
2022-07-06 11:35:00,67.7,67.82,67.65,67.76,6358.0,58.8282,58.9324,58.7847,58.8803,6358.0
2022-07-06 11:40:00,67.73,67.73,67.57,67.58,14044.0,58.8542,58.8542,58.7152,58.7239,14044.0
2022-07-06 11:45:00,67.57,67.72,67.48,67.62,15828.0,58.7152,58.8455,58.637,58.7586,15828.0
2022-07-06 11:50:00,67.62,67.71,67.6,67.68,10547.0,58.7586,58.8368,58.7413,58.8108,10547.0
2022-07-06 11:55:00,67.68,67.76,67.6,67.66,13618.0,58.8108,58.8803,58.7413,58.7934,13618.0
2022-07-06 12:00:00,67.67,67.7,67.49,67.5,5964.0,58.8021,58.8282,58.6457,58.6544,5964.0
2022-07-06 12:05:00,67.49,67.58,67.36,67.45,13346.0,58.6457,58.7239,58.5327,58.6109,13346.0
2022-07-06 12:10:00,67.45,67.56,67.44,67.55,7709.0,58.6109,58.7065,58.6022,58.6978,7709.0
2022-07-06 12:15:00,67.57,67.59,67.38,67.38,13093.0,58.7152,58.7326,58.5501,58.5501,13093.0
2022-07-06 12:20:00,67.41,67.45,67.27,67.27,8373.0,58.5762,58.6109,58.4545,58.4545,8373.0
2022-07-06 12:25:00,67.28,67.39,67.27,67.38,12977.0,58.4632,58.5588,58.4545,58.5501,12977.0
2022-07-06 12:30:00,67.37,67.4,67.29,67.37,9001.0,58.5414,58.5675,58.4719,58.5414,9001.0
2022-07-06 12:35:00,67.39,67.53,67.37,67.45,11410.0,58.5588,58.6804,58.5414,58.6109,11410.0
2022-07-06 12:40:00,67.44,67.46,67.37,67.45,4768.0,58.6022,58.6196,58.5414,58.6109,4768.0
2022-07-06 12:45:00,67.45,67.45,67.34,67.39,5550.0,58.6109,58.6109,58.5153,58.5588,5550.0
2022-07-06 12:50:00,67.36,67.39,67.22,67.32,9837.0,58.5327,58.5588,58.4111,58.4979,9837.0
2022-07-06 12:55:00,67.34,67.5,67.32,67.48,10874.0,58.5153,58.6544,58.4979,58.637,10874.0
2022-07-06 13:00:00,67.48,67.63,67.48,67.51,8179.0,58.637,58.7673,58.637,58.6631,8179.0
2022-07-06 13:05:00,67.52,67.68,67.38,67.58,23748.0,58.6717,58.8108,58.5501,58.7239,23748.0
2022-07-06 13:10:00,67.6,67.6,67.45,67.52,15278.0,58.7413,58.7413,58.6109,58.6717,15278.0
2022-07-06 13:15:00,67.57,67.61,67.5,67.6,9508.0,58.7152,58.7499,58.6544,58.7413,9508.0
2022-07-06 13:20:00,67.64,67.69,67.58,67.64,14230.0,58.776,58.8195,58.7239,58.776,14230.0
2022-07-06 13:25:00,67.64,67.69,67.52,67.64,19637.0,58.776,58.8195,58.6717,58.776,19637.0
2022-07-06 13:30:00,67.62,67.65,67.55,67.63,8578.0,58.7586,58.7847,58.6978,58.7673,8578.0
2022-07-06 13:35:00,67.64,67.69,67.57,67.66,12564.0,58.776,58.8195,58.7152,58.7934,12564.0
2022-07-06 13:40:00,67.66,67.73,67.6,67.64,7914.0,58.7934,58.8542,58.7413,58.776,7914.0
2022-07-06 13:45:00,67.66,67.86,67.66,67.84,9942.0,58.7934,58.9672,58.7934,58.9498,9942.0
2022-07-06 13:50:00,67.86,67.95,67.83,67.91,8767.0,58.9672,59.0454,58.9411,59.0106,8767.0
2022-07-06 13:55:00,67.91,67.99,67.84,67.95,8090.0,59.0106,59.0801,58.9498,59.0454,8090.0
2022-07-06 14:00:00,67.92,68.13,67.78,67.94,18742.0,59.0193,59.2018,58.8977,59.0367,18742.0
2022-07-06 14:05:00,67.97,68.3,67.97,68.05,14757.0,59.0628,59.3495,59.0628,59.1323,14757.0
2022-07-06 14:10:00,68.09,68.19,67.86,68.18,14489.0,59.167,59.2539,58.9672,59.2452,14489.0
2022-07-06 14:15:00,68.15,68.15,67.99,68.06,13403.0,59.2192,59.2192,59.0801,59.141,13403.0
2022-07-06 14:20:00,68.04,68.11,67.95,67.99,24027.0,59.1236,59.1844,59.0454,59.0801,24027.0
2022-07-06 14:25:00,68.01,68.34,67.89,68.3,12975.0,59.0975,59.3843,58.9933,59.3495,12975.0
2022-07-06 14:30:00,68.34,68.62,68.3,68.49,12097.0,59.3843,59.6276,59.3495,59.5146,12097.0
2022-07-06 14:35:00,68.49,68.59,68.35,68.52,13613.0,59.5146,59.6015,59.393,59.5407,13613.0
2022-07-06 14:40:00,68.53,68.87,68.51,68.8,15382.0,59.5494,59.8448,59.532,59.784,15382.0
2022-07-06 14:45:00,68.84,68.93,68.69,68.71,16348.0,59.8188,59.897,59.6884,59.7058,16348.0
2022-07-06 14:50:00,68.7,68.83,68.66,68.81,18710.0,59.6971,59.8101,59.6623,59.7927,18710.0
2022-07-06 14:55:00,68.8,68.84,68.73,68.84,12055.0,59.784,59.8188,59.7232,59.8188,12055.0
2022-07-06 15:00:00,68.84,68.84,68.41,68.49,19864.0,59.8188,59.8188,59.4451,59.5146,19864.0
2022-07-06 15:05:00,68.48,68.5,68.41,68.45,25279.0,59.5059,59.5233,59.4451,59.4799,25279.0
2022-07-06 15:10:00,68.45,68.55,68.43,68.48,12434.0,59.4799,59.5668,59.4625,59.5059,12434.0
2022-07-06 15:15:00,68.49,68.55,68.37,68.48,34021.0,59.5146,59.5668,59.4104,59.5059,34021.0
2022-07-06 15:20:00,68.48,68.57,68.46,68.56,21850.0,59.5059,59.5841,59.4886,59.5755,21850.0
2022-07-06 15:25:00,68.57,68.58,68.43,68.54,22078.0,59.5841,59.5928,59.4625,59.5581,22078.0
2022-07-06 15:30:00,68.54,68.64,68.44,68.64,34916.0,59.5581,59.645,59.4712,59.645,34916.0
2022-07-06 15:35:00,68.62,68.78,68.56,68.56,22098.0,59.6276,59.7666,59.5755,59.5755,22098.0
2022-07-06 15:40:00,68.6,68.69,68.53,68.65,34233.0,59.6102,59.6884,59.5494,59.6537,34233.0
2022-07-06 15:45:00,68.65,68.73,68.56,68.61,48438.0,59.6537,59.7232,59.5755,59.6189,48438.0
2022-07-06 15:50:00,68.63,68.65,68.31,68.42,104701.0,59.6363,59.6537,59.3582,59.4538,104701.0
2022-07-06 15:55:00,68.41,68.57,68.35,68.51,146154.0,59.4451,59.5841,59.393,59.532,146154.0
2022-07-07 09:30:00,68.73,69.25,68.52,69.16,42609.0,59.7232,60.175,59.5407,60.0968,42609.0
2022-07-07 09:35:00,69.13,69.65,69.12,69.37,16431.0,60.0708,60.5226,60.0621,60.2793,16431.0
2022-07-07 09:40:00,69.48,70.08,69.43,69.84,18728.0,60.3749,60.8963,60.3314,60.6877,18728.0
2022-07-07 09:45:00,69.81,69.93,69.38,69.66,12472.0,60.6616,60.7659,60.288,60.5313,12472.0
2022-07-07 09:50:00,69.71,69.77,69.16,69.34,22496.0,60.5747,60.6269,60.0968,60.2532,22496.0
2022-07-07 09:55:00,69.41,69.43,69.17,69.27,24589.0,60.3141,60.3314,60.1055,60.1924,24589.0
2022-07-07 10:00:00,69.19,69.23,68.76,68.98,22312.0,60.1229,60.1577,59.7492,59.9404,22312.0
2022-07-07 10:05:00,68.96,69.1,68.8,68.87,12439.0,59.923,60.0447,59.784,59.8448,12439.0
2022-07-07 10:10:00,68.88,69.08,68.87,68.92,16571.0,59.8535,60.0273,59.8448,59.8883,16571.0
2022-07-07 10:15:00,68.89,68.9,68.62,68.67,14201.0,59.8622,59.8709,59.6276,59.671,14201.0
2022-07-07 10:20:00,68.64,68.94,68.64,68.92,10261.0,59.645,59.9057,59.645,59.8883,10261.0
2022-07-07 10:25:00,68.92,68.96,68.76,68.93,8524.0,59.8883,59.923,59.7492,59.897,8524.0
2022-07-07 10:30:00,68.96,69.23,68.87,69.22,19940.0,59.923,60.1577,59.8448,60.149,19940.0
2022-07-07 10:35:00,69.2,69.35,69.16,69.22,14752.0,60.1316,60.2619,60.0968,60.149,14752.0
2022-07-07 10:40:00,69.26,69.3,69.14,69.2,15665.0,60.1837,60.2185,60.0794,60.1316,15665.0
2022-07-07 10:45:00,69.21,69.4,69.18,69.38,13987.0,60.1403,60.3054,60.1142,60.288,13987.0
2022-07-07 10:50:00,69.38,69.61,69.37,69.51,15230.0,60.288,60.4879,60.2793,60.401,15230.0
2022-07-07 10:55:00,69.54,69.71,69.41,69.71,16760.0,60.427,60.5747,60.3141,60.5747,16760.0
2022-07-07 11:00:00,69.77,69.98,69.71,69.97,18604.0,60.6269,60.8094,60.5747,60.8007,18604.0
2022-07-07 11:05:00,69.96,70.12,69.95,70.06,17993.0,60.792,60.931,60.7833,60.8789,17993.0
2022-07-07 11:10:00,70.06,70.11,69.93,69.95,17126.0,60.8789,60.9223,60.7659,60.7833,17126.0
2022-07-07 11:15:00,69.94,70.15,69.89,70.0,9902.0,60.7746,60.9571,60.7312,60.8267,9902.0
2022-07-07 11:20:00,69.96,70.1,69.95,70.04,13178.0,60.792,60.9136,60.7833,60.8615,13178.0
2022-07-07 11:25:00,70.07,70.28,70.07,70.16,18736.0,60.8876,61.0701,60.8876,60.9658,18736.0
2022-07-07 11:30:00,70.16,70.41,70.14,70.35,27560.0,60.9658,61.183,60.9484,61.1309,27560.0
2022-07-07 11:35:00,70.36,70.38,70.17,70.29,16448.0,61.1396,61.1569,60.9745,61.0787,16448.0
2022-07-07 11:40:00,70.26,70.26,70.15,70.18,9558.0,61.0527,61.0527,60.9571,60.9832,9558.0
2022-07-07 11:45:00,70.18,70.38,69.96,70.0,14798.0,60.9832,61.1569,60.792,60.8267,14798.0
2022-07-07 11:50:00,70.02,70.14,70.02,70.02,9899.0,60.8441,60.9484,60.8441,60.8441,9899.0
2022-07-07 11:55:00,70.06,70.26,70.06,70.23,6954.0,60.8789,61.0527,60.8789,61.0266,6954.0
2022-07-07 12:00:00,70.23,70.5,70.22,70.5,29990.0,61.0266,61.2612,61.0179,61.2612,29990.0
2022-07-07 12:05:00,70.49,70.63,70.45,70.52,57191.0,61.2525,61.3742,61.2178,61.2786,57191.0
2022-07-07 12:10:00,70.52,70.72,70.51,70.67,25511.0,61.2786,61.4524,61.2699,61.4089,25511.0
2022-07-07 12:15:00,70.69,70.98,70.69,70.78,47176.0,61.4263,61.6783,61.4263,61.5045,47176.0
2022-07-07 12:20:00,70.75,70.9,70.72,70.81,32496.0,61.4785,61.6088,61.4524,61.5306,32496.0
2022-07-07 12:25:00,70.84,70.86,70.72,70.75,24308.0,61.5567,61.574,61.4524,61.4785,24308.0
2022-07-07 12:30:00,70.74,70.74,70.63,70.71,16453.0,61.4698,61.4698,61.3742,61.4437,16453.0
2022-07-07 12:35:00,70.72,70.81,70.71,70.79,4906.0,61.4524,61.5306,61.4437,61.5132,4906.0
2022-07-07 12:40:00,70.8,70.81,70.64,70.64,7057.0,61.5219,61.5306,61.3829,61.3829,7057.0
2022-07-07 12:45:00,70.66,70.73,70.56,70.56,7616.0,61.4003,61.4611,61.3134,61.3134,7616.0
2022-07-07 12:50:00,70.52,70.66,70.45,70.57,6905.0,61.2786,61.4003,61.2178,61.322,6905.0
2022-07-07 12:55:00,70.58,70.65,70.54,70.58,30250.0,61.3307,61.3916,61.296,61.3307,30250.0
2022-07-07 13:00:00,70.56,70.72,70.55,70.59,10787.0,61.3134,61.4524,61.3047,61.3394,10787.0
2022-07-07 13:05:00,70.55,70.63,70.52,70.61,6478.0,61.3047,61.3742,61.2786,61.3568,6478.0
2022-07-07 13:10:00,70.59,70.65,70.5,70.53,9135.0,61.3394,61.3916,61.2612,61.2873,9135.0
2022-07-07 13:15:00,70.54,70.55,70.41,70.51,9225.0,61.296,61.3047,61.183,61.2699,9225.0
2022-07-07 13:20:00,70.51,70.55,70.46,70.48,9158.0,61.2699,61.3047,61.2265,61.2438,9158.0
2022-07-07 13:25:00,70.46,70.59,70.42,70.43,9319.0,61.2265,61.3394,61.1917,61.2004,9319.0
2022-07-07 13:30:00,70.43,70.5,70.33,70.44,16214.0,61.2004,61.2612,61.1135,61.2091,16214.0
2022-07-07 13:35:00,70.44,70.46,70.38,70.43,12444.0,61.2091,61.2265,61.1569,61.2004,12444.0
2022-07-07 13:40:00,70.44,70.44,70.25,70.29,4812.0,61.2091,61.2091,61.044,61.0787,4812.0
2022-07-07 13:45:00,70.27,70.32,70.24,70.28,6365.0,61.0614,61.1048,61.0353,61.0701,6365.0
2022-07-07 13:50:00,70.26,70.35,70.21,70.34,5046.0,61.0527,61.1309,61.0092,61.1222,5046.0
2022-07-07 13:55:00,70.39,70.42,70.31,70.32,4850.0,61.1656,61.1917,61.0961,61.1048,4850.0
2022-07-07 14:00:00,70.32,70.58,70.32,70.55,26184.0,61.1048,61.3307,61.1048,61.3047,26184.0
2022-07-07 14:05:00,70.56,70.78,70.52,70.76,13470.0,61.3134,61.5045,61.2786,61.4871,13470.0
2022-07-07 14:10:00,70.73,70.77,70.68,70.74,10933.0,61.4611,61.4958,61.4176,61.4698,10933.0
2022-07-07 14:15:00,70.75,70.76,70.62,70.68,11862.0,61.4785,61.4871,61.3655,61.4176,11862.0
2022-07-07 14:20:00,70.7,70.73,70.66,70.72,6486.0,61.435,61.4611,61.4003,61.4524,6486.0
2022-07-07 14:25:00,70.71,70.8,70.68,70.8,13827.0,61.4437,61.5219,61.4176,61.5219,13827.0
2022-07-07 14:30:00,70.78,70.87,70.77,70.8,9081.0,61.5045,61.5827,61.4958,61.5219,9081.0
2022-07-07 14:35:00,70.78,70.81,70.72,70.8,10004.0,61.5045,61.5306,61.4524,61.5219,10004.0
2022-07-07 14:40:00,70.78,70.79,70.65,70.66,15217.0,61.5045,61.5132,61.3916,61.4003,15217.0
2022-07-07 14:45:00,70.67,70.77,70.65,70.77,9518.0,61.4089,61.4958,61.3916,61.4958,9518.0
2022-07-07 14:50:00,70.76,70.77,70.68,70.72,8065.0,61.4871,61.4958,61.4176,61.4524,8065.0
2022-07-07 14:55:00,70.7,70.76,70.69,70.76,9047.0,61.435,61.4871,61.4263,61.4871,9047.0
2022-07-07 15:00:00,70.78,70.79,70.71,70.71,8690.0,61.5045,61.5132,61.4437,61.4437,8690.0
2022-07-07 15:05:00,70.71,70.79,70.71,70.74,14041.0,61.4437,61.5132,61.4437,61.4698,14041.0
2022-07-07 15:10:00,70.74,70.78,70.72,70.76,16591.0,61.4698,61.5045,61.4524,61.4871,16591.0
2022-07-07 15:15:00,70.75,70.77,70.69,70.75,13650.0,61.4785,61.4958,61.4263,61.4785,13650.0
2022-07-07 15:20:00,70.74,70.83,70.72,70.72,11699.0,61.4698,61.548,61.4524,61.4524,11699.0
2022-07-07 15:25:00,70.71,70.71,70.63,70.63,18025.0,61.4437,61.4437,61.3742,61.3742,18025.0
2022-07-07 15:30:00,70.63,70.82,70.63,70.81,22788.0,61.3742,61.5393,61.3742,61.5306,22788.0
2022-07-07 15:35:00,70.82,70.89,70.78,70.86,28009.0,61.5393,61.6001,61.5045,61.574,28009.0
2022-07-07 15:40:00,70.85,70.91,70.75,70.75,28837.0,61.5654,61.6175,61.4785,61.4785,28837.0
2022-07-07 15:45:00,70.75,70.88,70.75,70.83,38363.0,61.4785,61.5914,61.4785,61.548,38363.0
2022-07-07 15:50:00,70.83,70.85,70.66,70.74,70596.0,61.548,61.5654,61.4003,61.4698,70596.0
2022-07-07 15:55:00,70.73,70.94,70.71,70.89,116432.0,61.4611,61.6436,61.4437,61.6001,116432.0
2022-07-08 09:30:00,70.19,71.32,70.02,71.32,67407.0,60.9918,61.9738,60.8441,61.9738,67407.0
2022-07-08 09:35:00,71.3,71.35,70.78,70.78,11023.0,61.9564,61.9998,61.5045,61.5045,11023.0
2022-07-08 09:40:00,70.86,71.07,70.75,70.75,8558.0,61.574,61.7565,61.4785,61.4785,8558.0
2022-07-08 09:45:00,70.76,70.78,70.08,70.08,3895.0,61.4871,61.5045,60.8963,60.8963,3895.0
2022-07-08 09:50:00,70.02,70.14,69.41,69.46,17600.0,60.8441,60.9484,60.3141,60.3575,17600.0
2022-07-08 09:55:00,69.51,69.57,69.35,69.45,41682.0,60.401,60.4531,60.2619,60.3488,41682.0
2022-07-08 10:00:00,69.46,69.84,69.15,69.84,19601.0,60.3575,60.6877,60.0881,60.6877,19601.0
2022-07-08 10:05:00,69.83,69.83,69.46,69.61,10117.0,60.679,60.679,60.3575,60.4879,10117.0
2022-07-08 10:10:00,69.58,69.77,69.45,69.59,12009.0,60.4618,60.6269,60.3488,60.4705,12009.0
2022-07-08 10:15:00,69.62,69.93,69.62,69.82,16492.0,60.4965,60.7659,60.4965,60.6703,16492.0
2022-07-08 10:20:00,69.77,69.84,69.72,69.84,15068.0,60.6269,60.6877,60.5834,60.6877,15068.0
2022-07-08 10:25:00,69.87,70.28,69.84,70.18,10575.0,60.7138,61.0701,60.6877,60.9832,10575.0
2022-07-08 10:30:00,70.18,70.31,70.14,70.21,6958.0,60.9832,61.0961,60.9484,61.0092,6958.0
2022-07-08 10:35:00,70.23,70.49,70.22,70.43,11520.0,61.0266,61.2525,61.0179,61.2004,11520.0
2022-07-08 10:40:00,70.4,70.43,70.27,70.39,6352.0,61.1743,61.2004,61.0614,61.1656,6352.0
2022-07-08 10:45:00,70.4,70.59,70.34,70.53,5812.0,61.1743,61.3394,61.1222,61.2873,5812.0
2022-07-08 10:50:00,70.53,70.64,70.3,70.36,9236.0,61.2873,61.3829,61.0874,61.1396,9236.0
2022-07-08 10:55:00,70.33,70.54,70.29,70.49,20558.0,61.1135,61.296,61.0787,61.2525,20558.0
2022-07-08 11:00:00,70.52,70.77,70.49,70.77,9175.0,61.2786,61.4958,61.2525,61.4958,9175.0
2022-07-08 11:05:00,70.73,70.92,70.67,70.92,10680.0,61.4611,61.6262,61.4089,61.6262,10680.0
2022-07-08 11:10:00,70.89,70.97,70.74,70.75,17461.0,61.6001,61.6696,61.4698,61.4785,17461.0
2022-07-08 11:15:00,70.71,70.97,70.69,70.75,20163.0,61.4437,61.6696,61.4263,61.4785,20163.0
2022-07-08 11:20:00,70.77,70.86,70.76,70.78,4109.0,61.4958,61.574,61.4871,61.5045,4109.0
2022-07-08 11:25:00,70.78,71.0,70.77,70.81,14172.0,61.5045,61.6957,61.4958,61.5306,14172.0
2022-07-08 11:30:00,70.81,70.89,70.74,70.8,9905.0,61.5306,61.6001,61.4698,61.5219,9905.0
2022-07-08 11:35:00,70.84,70.84,70.67,70.71,12335.0,61.5567,61.5567,61.4089,61.4437,12335.0
2022-07-08 11:40:00,70.73,70.73,70.61,70.68,7346.0,61.4611,61.4611,61.3568,61.4176,7346.0
2022-07-08 11:45:00,70.7,70.7,70.34,70.34,19819.0,61.435,61.435,61.1222,61.1222,19819.0
2022-07-08 11:50:00,70.32,70.54,70.23,70.49,14765.0,61.1048,61.296,61.0266,61.2525,14765.0
2022-07-08 11:55:00,70.5,70.72,70.5,70.7,4868.0,61.2612,61.4524,61.2612,61.435,4868.0
2022-07-08 12:00:00,70.67,70.79,70.67,70.71,5884.0,61.4089,61.5132,61.4089,61.4437,5884.0
2022-07-08 12:05:00,70.72,70.74,70.4,70.44,12684.0,61.4524,61.4698,61.1743,61.2091,12684.0
2022-07-08 12:10:00,70.41,70.49,70.37,70.48,5109.0,61.183,61.2525,61.1483,61.2438,5109.0
2022-07-08 12:15:00,70.45,70.53,70.42,70.51,6009.0,61.2178,61.2873,61.1917,61.2699,6009.0
2022-07-08 12:20:00,70.55,70.66,70.38,70.44,9192.0,61.3047,61.4003,61.1569,61.2091,9192.0
2022-07-08 12:25:00,70.42,70.42,70.24,70.24,27707.0,61.1917,61.1917,61.0353,61.0353,27707.0
2022-07-08 12:30:00,70.23,70.33,70.22,70.26,5152.0,61.0266,61.1135,61.0179,61.0527,5152.0
2022-07-08 12:35:00,70.23,70.34,70.15,70.15,16722.0,61.0266,61.1222,60.9571,60.9571,16722.0
2022-07-08 12:40:00,70.15,70.28,70.12,70.19,24488.0,60.9571,61.0701,60.931,60.9918,24488.0
2022-07-08 12:45:00,70.19,70.2,70.03,70.17,6941.0,60.9918,61.0005,60.8528,60.9745,6941.0
2022-07-08 12:50:00,70.19,70.2,70.11,70.15,2036.0,60.9918,61.0005,60.9223,60.9571,2036.0
2022-07-08 12:55:00,70.17,70.24,70.17,70.23,4317.0,60.9745,61.0353,60.9745,61.0266,4317.0
2022-07-08 13:00:00,70.23,70.26,70.13,70.17,3449.0,61.0266,61.0527,60.9397,60.9745,3449.0
2022-07-08 13:05:00,70.16,70.29,70.15,70.29,3111.0,60.9658,61.0787,60.9571,61.0787,3111.0
2022-07-08 13:10:00,70.28,70.39,70.28,70.33,5394.0,61.0701,61.1656,61.0701,61.1135,5394.0
2022-07-08 13:15:00,70.35,70.35,70.23,70.28,4497.0,61.1309,61.1309,61.0266,61.0701,4497.0
2022-07-08 13:20:00,70.27,70.29,70.24,70.29,3150.0,61.0614,61.0787,61.0353,61.0787,3150.0
2022-07-08 13:25:00,70.3,70.54,70.3,70.53,3273.0,61.0874,61.296,61.0874,61.2873,3273.0
2022-07-08 13:30:00,70.51,70.6,70.51,70.56,10723.0,61.2699,61.3481,61.2699,61.3134,10723.0
2022-07-08 13:35:00,70.61,70.74,70.57,70.71,11831.0,61.3568,61.4698,61.322,61.4437,11831.0
2022-07-08 13:40:00,70.7,70.74,70.62,70.64,5615.0,61.435,61.4698,61.3655,61.3829,5615.0
2022-07-08 13:45:00,70.65,70.8,70.63,70.73,18179.0,61.3916,61.5219,61.3742,61.4611,18179.0
2022-07-08 13:50:00,70.74,70.89,70.73,70.83,10150.0,61.4698,61.6001,61.4611,61.548,10150.0
2022-07-08 13:55:00,70.83,70.86,70.8,70.85,17227.0,61.548,61.574,61.5219,61.5654,17227.0
2022-07-08 14:00:00,70.85,70.92,70.83,70.92,15791.0,61.5654,61.6262,61.548,61.6262,15791.0
2022-07-08 14:05:00,70.9,71.01,70.89,70.96,9688.0,61.6088,61.7044,61.6001,61.6609,9688.0
2022-07-08 14:10:00,70.97,71.05,70.95,71.02,9270.0,61.6696,61.7391,61.6523,61.7131,9270.0
2022-07-08 14:15:00,71.02,71.15,71.02,71.13,13262.0,61.7131,61.826,61.7131,61.8087,13262.0
2022-07-08 14:20:00,71.15,71.21,71.14,71.17,8515.0,61.826,61.8782,61.8174,61.8434,8515.0
2022-07-08 14:25:00,71.17,71.36,71.14,71.33,73787.0,61.8434,62.0085,61.8174,61.9825,73787.0
2022-07-08 14:30:00,71.33,71.36,71.26,71.36,10077.0,61.9825,62.0085,61.9216,62.0085,10077.0
2022-07-08 14:35:00,71.39,71.39,71.31,71.37,10381.0,62.0346,62.0346,61.9651,62.0172,10381.0
2022-07-08 14:40:00,71.35,71.48,71.34,71.48,15049.0,61.9998,62.1128,61.9911,62.1128,15049.0
2022-07-08 14:45:00,71.43,71.44,71.33,71.33,8803.0,62.0693,62.078,61.9825,61.9825,8803.0
2022-07-08 14:50:00,71.37,71.5,71.29,71.37,21155.0,62.0172,62.1302,61.9477,62.0172,21155.0
2022-07-08 14:55:00,71.3,71.45,71.28,71.41,10253.0,61.9564,62.0867,61.939,62.052,10253.0
2022-07-08 15:00:00,71.4,71.52,71.34,71.46,9857.0,62.0433,62.1476,61.9911,62.0954,9857.0
2022-07-08 15:05:00,71.47,71.47,71.29,71.31,10827.0,62.1041,62.1041,61.9477,61.9651,10827.0
2022-07-08 15:10:00,71.29,71.3,71.18,71.18,14479.0,61.9477,61.9564,61.8521,61.8521,14479.0
2022-07-08 15:15:00,71.21,71.29,71.15,71.22,12350.0,61.8782,61.9477,61.826,61.8869,12350.0
2022-07-08 15:20:00,71.22,71.24,71.18,71.18,12004.0,61.8869,61.9042,61.8521,61.8521,12004.0
2022-07-08 15:25:00,71.2,71.25,71.16,71.18,16087.0,61.8695,61.9129,61.8347,61.8521,16087.0
2022-07-08 15:30:00,71.17,71.18,71.03,71.08,16090.0,61.8434,61.8521,61.7218,61.7652,16090.0
2022-07-08 15:35:00,71.08,71.14,71.02,71.09,19496.0,61.7652,61.8174,61.7131,61.7739,19496.0
2022-07-08 15:40:00,71.1,71.26,71.1,71.24,19846.0,61.7826,61.9216,61.7826,61.9042,19846.0
2022-07-08 15:45:00,71.23,71.34,71.21,71.23,39748.0,61.8956,61.9911,61.8782,61.8956,39748.0
2022-07-08 15:50:00,71.24,71.24,71.11,71.22,54303.0,61.9042,61.9042,61.7913,61.8869,54303.0
2022-07-08 15:55:00,71.22,71.28,71.13,71.16,107135.0,61.8869,61.939,61.8087,61.8347,107135.0
2022-07-11 09:30:00,71.21,71.79,70.77,71.54,59915.0,61.8782,62.3822,61.4958,62.1649,59915.0
2022-07-11 09:35:00,71.55,71.91,71.23,71.35,18007.0,62.1736,62.4864,61.8956,61.9998,18007.0
2022-07-11 09:40:00,71.32,71.32,70.46,70.53,32536.0,61.9738,61.9738,61.2265,61.2873,32536.0
2022-07-11 09:45:00,70.53,70.53,70.17,70.36,29956.0,61.2873,61.2873,60.9745,61.1396,29956.0
2022-07-11 09:50:00,70.34,70.35,70.1,70.16,12319.0,61.1222,61.1309,60.9136,60.9658,12319.0
2022-07-11 09:55:00,70.19,70.86,70.19,70.69,22238.0,60.9918,61.574,60.9918,61.4263,22238.0
2022-07-11 10:00:00,70.74,70.86,70.57,70.59,10890.0,61.4698,61.574,61.322,61.3394,10890.0
2022-07-11 10:05:00,70.62,70.78,70.61,70.63,10527.0,61.3655,61.5045,61.3568,61.3742,10527.0
2022-07-11 10:10:00,70.61,70.81,70.6,70.73,11756.0,61.3568,61.5306,61.3481,61.4611,11756.0
2022-07-11 10:15:00,70.7,71.1,70.7,70.81,9368.0,61.435,61.7826,61.435,61.5306,9368.0
2022-07-11 10:20:00,70.78,70.79,70.33,70.41,23041.0,61.5045,61.5132,61.1135,61.183,23041.0
2022-07-11 10:25:00,70.46,70.5,70.25,70.47,11220.0,61.2265,61.2612,61.044,61.2352,11220.0
2022-07-11 10:30:00,70.45,70.71,70.45,70.53,12612.0,61.2178,61.4437,61.2178,61.2873,12612.0
2022-07-11 10:35:00,70.52,70.71,70.42,70.69,8844.0,61.2786,61.4437,61.1917,61.4263,8844.0
2022-07-11 10:40:00,70.69,70.92,70.64,70.65,8346.0,61.4263,61.6262,61.3829,61.3916,8346.0
2022-07-11 10:45:00,70.65,70.74,70.6,70.69,8582.0,61.3916,61.4698,61.3481,61.4263,8582.0
2022-07-11 10:50:00,70.71,70.73,70.54,70.59,4224.0,61.4437,61.4611,61.296,61.3394,4224.0
2022-07-11 10:55:00,70.58,70.62,70.18,70.19,16377.0,61.3307,61.3655,60.9832,60.9918,16377.0
2022-07-11 11:00:00,70.16,70.3,70.16,70.3,10915.0,60.9658,61.0874,60.9658,61.0874,10915.0
2022-07-11 11:05:00,70.35,70.8,70.32,70.73,12740.0,61.1309,61.5219,61.1048,61.4611,12740.0
2022-07-11 11:10:00,70.72,70.75,70.55,70.57,14289.0,61.4524,61.4785,61.3047,61.322,14289.0
2022-07-11 11:15:00,70.57,70.68,70.52,70.54,7741.0,61.322,61.4176,61.2786,61.296,7741.0
2022-07-11 11:20:00,70.56,70.59,70.4,70.41,7741.0,61.3134,61.3394,61.1743,61.183,7741.0
2022-07-11 11:25:00,70.4,70.59,70.36,70.58,7723.0,61.1743,61.3394,61.1396,61.3307,7723.0
2022-07-11 11:30:00,70.53,70.67,70.53,70.6,6231.0,61.2873,61.4089,61.2873,61.3481,6231.0
2022-07-11 11:35:00,70.59,70.66,70.44,70.46,20986.0,61.3394,61.4003,61.2091,61.2265,20986.0
2022-07-11 11:40:00,70.45,70.5,70.28,70.31,7917.0,61.2178,61.2612,61.0701,61.0961,7917.0
2022-07-11 11:45:00,70.31,70.33,70.19,70.19,12164.0,61.0961,61.1135,60.9918,60.9918,12164.0
2022-07-11 11:50:00,70.19,70.21,70.02,70.03,18978.0,60.9918,61.0092,60.8441,60.8528,18978.0
2022-07-11 11:55:00,70.03,70.06,69.95,70.0,13743.0,60.8528,60.8789,60.7833,60.8267,13743.0
2022-07-11 12:00:00,70.04,70.08,69.87,69.89,14220.0,60.8615,60.8963,60.7138,60.7312,14220.0
2022-07-11 12:05:00,69.9,70.04,69.88,69.97,5600.0,60.7398,60.8615,60.7225,60.8007,5600.0
2022-07-11 12:10:00,69.98,70.09,69.95,69.98,5938.0,60.8094,60.905,60.7833,60.8094,5938.0
2022-07-11 12:15:00,69.98,70.08,69.94,70.0,6132.0,60.8094,60.8963,60.7746,60.8267,6132.0
2022-07-11 12:20:00,69.97,70.0,69.8,69.91,8580.0,60.8007,60.8267,60.653,60.7485,8580.0
2022-07-11 12:25:00,69.9,69.9,69.79,69.87,7163.0,60.7398,60.7398,60.6443,60.7138,7163.0
2022-07-11 12:30:00,69.86,69.89,69.81,69.86,3972.0,60.7051,60.7312,60.6616,60.7051,3972.0
2022-07-11 12:35:00,69.88,69.94,69.83,69.92,5996.0,60.7225,60.7746,60.679,60.7572,5996.0
2022-07-11 12:40:00,69.94,69.94,69.75,69.76,10030.0,60.7746,60.7746,60.6095,60.6182,10030.0
2022-07-11 12:45:00,69.77,69.82,69.75,69.76,7665.0,60.6269,60.6703,60.6095,60.6182,7665.0
2022-07-11 12:50:00,69.76,69.88,69.74,69.85,12834.0,60.6182,60.7225,60.6008,60.6964,12834.0
2022-07-11 12:55:00,69.87,70.0,69.86,69.95,9457.0,60.7138,60.8267,60.7051,60.7833,9457.0
2022-07-11 13:00:00,69.99,70.26,69.94,70.25,7076.0,60.8181,61.0527,60.7746,61.044,7076.0
2022-07-11 13:05:00,70.2,70.36,70.19,70.35,6795.0,61.0005,61.1396,60.9918,61.1309,6795.0
2022-07-11 13:10:00,70.32,70.32,70.17,70.27,6317.0,61.1048,61.1048,60.9745,61.0614,6317.0
2022-07-11 13:15:00,70.27,70.29,70.21,70.21,5907.0,61.0614,61.0787,61.0092,61.0092,5907.0
2022-07-11 13:20:00,70.2,70.22,70.13,70.17,5313.0,61.0005,61.0179,60.9397,60.9745,5313.0
2022-07-11 13:25:00,70.17,70.25,70.11,70.25,7067.0,60.9745,61.044,60.9223,61.044,7067.0
2022-07-11 13:30:00,70.24,70.41,70.24,70.31,3156.0,61.0353,61.183,61.0353,61.0961,3156.0
2022-07-11 13:35:00,70.32,70.33,70.23,70.24,5761.0,61.1048,61.1135,61.0266,61.0353,5761.0
2022-07-11 13:40:00,70.24,70.3,70.22,70.22,6537.0,61.0353,61.0874,61.0179,61.0179,6537.0
2022-07-11 13:45:00,70.23,70.26,70.17,70.22,2807.0,61.0266,61.0527,60.9745,61.0179,2807.0
2022-07-11 13:50:00,70.21,70.27,70.21,70.24,2550.0,61.0092,61.0614,61.0092,61.0353,2550.0
2022-07-11 13:55:00,70.25,70.28,70.2,70.21,7632.0,61.044,61.0701,61.0005,61.0092,7632.0
2022-07-11 14:00:00,70.2,70.2,70.12,70.2,9755.0,61.0005,61.0005,60.931,61.0005,9755.0
2022-07-11 14:05:00,70.19,70.31,70.18,70.2,5750.0,60.9918,61.0961,60.9832,61.0005,5750.0
2022-07-11 14:10:00,70.16,70.18,70.04,70.13,6741.0,60.9658,60.9832,60.8615,60.9397,6741.0
2022-07-11 14:15:00,70.13,70.25,70.1,70.24,6467.0,60.9397,61.044,60.9136,61.0353,6467.0
2022-07-11 14:20:00,70.23,70.25,70.17,70.23,8246.0,61.0266,61.044,60.9745,61.0266,8246.0
2022-07-11 14:25:00,70.25,70.38,70.23,70.29,26811.0,61.044,61.1569,61.0266,61.0787,26811.0
2022-07-11 14:30:00,70.31,70.38,70.29,70.29,7708.0,61.0961,61.1569,61.0787,61.0787,7708.0
2022-07-11 14:35:00,70.29,70.34,70.26,70.27,6527.0,61.0787,61.1222,61.0527,61.0614,6527.0
2022-07-11 14:40:00,70.26,70.4,70.25,70.35,12587.0,61.0527,61.1743,61.044,61.1309,12587.0
2022-07-11 14:45:00,70.35,70.39,70.3,70.3,7094.0,61.1309,61.1656,61.0874,61.0874,7094.0
2022-07-11 14:50:00,70.27,70.28,70.2,70.2,6367.0,61.0614,61.0701,61.0005,61.0005,6367.0
2022-07-11 14:55:00,70.22,70.32,70.21,70.25,10434.0,61.0179,61.1048,61.0092,61.044,10434.0
2022-07-11 15:00:00,70.25,70.26,70.15,70.2,8652.0,61.044,61.0527,60.9571,61.0005,8652.0
2022-07-11 15:05:00,70.19,70.25,70.18,70.19,11720.0,60.9918,61.044,60.9832,60.9918,11720.0
2022-07-11 15:10:00,70.18,70.24,70.15,70.18,16678.0,60.9832,61.0353,60.9571,60.9832,16678.0
2022-07-11 15:15:00,70.15,70.19,70.07,70.19,12415.0,60.9571,60.9918,60.8876,60.9918,12415.0
2022-07-11 15:20:00,70.16,70.17,70.1,70.14,8496.0,60.9658,60.9745,60.9136,60.9484,8496.0
2022-07-11 15:25:00,70.13,70.2,70.09,70.2,12837.0,60.9397,61.0005,60.905,61.0005,12837.0
2022-07-11 15:30:00,70.19,70.27,70.14,70.14,19099.0,60.9918,61.0614,60.9484,60.9484,19099.0
2022-07-11 15:35:00,70.17,70.18,69.93,69.99,18160.0,60.9745,60.9832,60.7659,60.8181,18160.0
2022-07-11 15:40:00,70.0,70.13,69.93,69.95,20098.0,60.8267,60.9397,60.7659,60.7833,20098.0
2022-07-11 15:45:00,69.95,70.0,69.87,69.88,26880.0,60.7833,60.8267,60.7138,60.7225,26880.0
2022-07-11 15:50:00,69.87,69.87,69.7,69.75,42633.0,60.7138,60.7138,60.5661,60.6095,42633.0
2022-07-11 15:55:00,69.76,69.93,69.74,69.91,112780.0,60.6182,60.7659,60.6008,60.7485,112780.0
2022-07-12 09:30:00,70.37,70.95,70.22,70.92,69097.0,61.1483,61.6523,61.0179,61.6262,69097.0
2022-07-12 09:35:00,70.91,71.95,70.91,71.58,25246.0,61.6175,62.5212,61.6175,62.1997,25246.0
2022-07-12 09:40:00,71.63,71.86,71.52,71.65,25415.0,62.2431,62.443,62.1476,62.2605,25415.0
2022-07-12 09:45:00,71.63,71.76,71.4,71.76,22929.0,62.2431,62.3561,62.0433,62.3561,22929.0
2022-07-12 09:50:00,71.76,72.08,71.62,71.76,33243.0,62.3561,62.6342,62.2344,62.3561,33243.0
2022-07-12 09:55:00,71.76,71.76,71.0,71.12,18999.0,62.3561,62.3561,61.6957,61.8,18999.0
2022-07-12 10:00:00,71.11,71.18,70.84,70.84,17533.0,61.7913,61.8521,61.5567,61.5567,17533.0
2022-07-12 10:05:00,70.93,71.27,70.93,71.14,15761.0,61.6349,61.9303,61.6349,61.8174,15761.0
2022-07-12 10:10:00,71.11,71.48,71.07,71.29,12444.0,61.7913,62.1128,61.7565,61.9477,12444.0
2022-07-12 10:15:00,71.3,71.5,71.21,71.3,13128.0,61.9564,62.1302,61.8782,61.9564,13128.0
2022-07-12 10:20:00,71.33,71.52,71.09,71.19,13635.0,61.9825,62.1476,61.7739,61.8608,13635.0
2022-07-12 10:25:00,71.16,71.24,70.9,70.95,19935.0,61.8347,61.9042,61.6088,61.6523,19935.0
2022-07-12 10:30:00,71.0,71.38,70.97,71.34,10636.0,61.6957,62.0259,61.6696,61.9911,10636.0
2022-07-12 10:35:00,71.32,71.42,70.94,70.95,9593.0,61.9738,62.0607,61.6436,61.6523,9593.0
2022-07-12 10:40:00,70.95,71.04,70.71,70.84,18309.0,61.6523,61.7305,61.4437,61.5567,18309.0
2022-07-12 10:45:00,70.86,71.03,70.81,70.93,8217.0,61.574,61.7218,61.5306,61.6349,8217.0
2022-07-12 10:50:00,70.97,70.97,70.74,70.86,13849.0,61.6696,61.6696,61.4698,61.574,13849.0
2022-07-12 10:55:00,70.89,71.14,70.87,71.14,16821.0,61.6001,61.8174,61.5827,61.8174,16821.0
2022-07-12 11:00:00,71.15,71.23,70.98,71.07,15974.0,61.826,61.8956,61.6783,61.7565,15974.0
2022-07-12 11:05:00,71.02,71.12,70.9,70.96,12950.0,61.7131,61.8,61.6088,61.6609,12950.0
2022-07-12 11:10:00,70.95,71.14,70.95,71.07,14717.0,61.6523,61.8174,61.6523,61.7565,14717.0
2022-07-12 11:15:00,71.09,71.09,70.83,70.9,12415.0,61.7739,61.7739,61.548,61.6088,12415.0
2022-07-12 11:20:00,70.9,71.21,70.9,71.17,18107.0,61.6088,61.8782,61.6088,61.8434,18107.0
2022-07-12 11:25:00,71.16,71.28,71.16,71.28,6596.0,61.8347,61.939,61.8347,61.939,6596.0
2022-07-12 11:30:00,71.3,71.43,71.2,71.2,14169.0,61.9564,62.0693,61.8695,61.8695,14169.0
2022-07-12 11:35:00,71.21,71.25,71.05,71.12,8985.0,61.8782,61.9129,61.7391,61.8,8985.0
2022-07-12 11:40:00,71.14,71.14,70.94,71.01,6057.0,61.8174,61.8174,61.6436,61.7044,6057.0
2022-07-12 11:45:00,71.04,71.07,71.02,71.03,4824.0,61.7305,61.7565,61.7131,61.7218,4824.0
2022-07-12 11:50:00,71.03,71.04,70.87,70.96,13368.0,61.7218,61.7305,61.5827,61.6609,13368.0
2022-07-12 11:55:00,70.97,71.03,70.89,71.03,11873.0,61.6696,61.7218,61.6001,61.7218,11873.0
2022-07-12 12:00:00,71.06,71.18,71.04,71.14,7086.0,61.7478,61.8521,61.7305,61.8174,7086.0
2022-07-12 12:05:00,71.14,71.26,71.08,71.08,7553.0,61.8174,61.9216,61.7652,61.7652,7553.0
2022-07-12 12:10:00,71.04,71.14,71.0,71.14,6059.0,61.7305,61.8174,61.6957,61.8174,6059.0
2022-07-12 12:15:00,71.12,71.15,71.07,71.09,4606.0,61.8,61.826,61.7565,61.7739,4606.0
2022-07-12 12:20:00,71.11,71.22,71.08,71.14,3325.0,61.7913,61.8869,61.7652,61.8174,3325.0
2022-07-12 12:25:00,71.17,71.26,71.13,71.15,6174.0,61.8434,61.9216,61.8087,61.826,6174.0
2022-07-12 12:30:00,71.15,71.24,71.11,71.23,4837.0,61.826,61.9042,61.7913,61.8956,4837.0
2022-07-12 12:35:00,71.22,71.38,71.17,71.35,6064.0,61.8869,62.0259,61.8434,61.9998,6064.0
2022-07-12 12:40:00,71.36,71.36,71.21,71.23,6799.0,62.0085,62.0085,61.8782,61.8956,6799.0
2022-07-12 12:45:00,71.24,71.29,71.14,71.15,22174.0,61.9042,61.9477,61.8174,61.826,22174.0
2022-07-12 12:50:00,71.14,71.15,71.0,71.01,10761.0,61.8174,61.826,61.6957,61.7044,10761.0
2022-07-12 12:55:00,71.04,71.09,70.99,71.02,14033.0,61.7305,61.7739,61.687,61.7131,14033.0
2022-07-12 13:00:00,71.03,71.19,70.82,70.9,6430.0,61.7218,61.8608,61.5393,61.6088,6430.0
2022-07-12 13:05:00,70.9,70.9,70.75,70.78,4301.0,61.6088,61.6088,61.4785,61.5045,4301.0
2022-07-12 13:10:00,70.81,70.82,70.72,70.74,6777.0,61.5306,61.5393,61.4524,61.4698,6777.0
2022-07-12 13:15:00,70.73,70.75,70.66,70.73,7949.0,61.4611,61.4785,61.4003,61.4611,7949.0
2022-07-12 13:20:00,70.69,70.78,70.67,70.78,13971.0,61.4263,61.5045,61.4089,61.5045,13971.0
2022-07-12 13:25:00,70.78,70.85,70.73,70.81,11025.0,61.5045,61.5654,61.4611,61.5306,11025.0
2022-07-12 13:30:00,70.79,70.86,70.79,70.84,10564.0,61.5132,61.574,61.5132,61.5567,10564.0
2022-07-12 13:35:00,70.84,70.94,70.83,70.84,15116.0,61.5567,61.6436,61.548,61.5567,15116.0
2022-07-12 13:40:00,70.84,70.89,70.74,70.79,13612.0,61.5567,61.6001,61.4698,61.5132,13612.0
2022-07-12 13:45:00,70.79,70.88,70.74,70.84,21096.0,61.5132,61.5914,61.4698,61.5567,21096.0
2022-07-12 13:50:00,70.86,70.97,70.85,70.96,3462.0,61.574,61.6696,61.5654,61.6609,3462.0
2022-07-12 13:55:00,70.95,70.96,70.75,70.76,23656.0,61.6523,61.6609,61.4785,61.4871,23656.0
2022-07-12 14:00:00,70.77,70.78,70.57,70.59,12138.0,61.4958,61.5045,61.322,61.3394,12138.0
2022-07-12 14:05:00,70.59,70.59,70.5,70.51,6292.0,61.3394,61.3394,61.2612,61.2699,6292.0
2022-07-12 14:10:00,70.53,70.62,70.52,70.62,7326.0,61.2873,61.3655,61.2786,61.3655,7326.0
2022-07-12 14:15:00,70.63,70.66,70.56,70.58,6165.0,61.3742,61.4003,61.3134,61.3307,6165.0
2022-07-12 14:20:00,70.59,70.68,70.57,70.61,20566.0,61.3394,61.4176,61.322,61.3568,20566.0
2022-07-12 14:25:00,70.61,70.68,70.59,70.64,9382.0,61.3568,61.4176,61.3394,61.3829,9382.0
2022-07-12 14:30:00,70.65,70.69,70.53,70.67,23383.0,61.3916,61.4263,61.2873,61.4089,23383.0
2022-07-12 14:35:00,70.67,70.79,70.66,70.72,8998.0,61.4089,61.5132,61.4003,61.4524,8998.0
2022-07-12 14:40:00,70.74,70.74,70.67,70.72,7270.0,61.4698,61.4698,61.4089,61.4524,7270.0
2022-07-12 14:45:00,70.71,70.71,70.64,70.69,5194.0,61.4437,61.4437,61.3829,61.4263,5194.0
2022-07-12 14:50:00,70.7,70.71,70.54,70.58,9609.0,61.435,61.4437,61.296,61.3307,9609.0
2022-07-12 14:55:00,70.6,70.61,70.52,70.52,12071.0,61.3481,61.3568,61.2786,61.2786,12071.0
2022-07-12 15:00:00,70.49,70.51,70.33,70.35,14487.0,61.2525,61.2699,61.1135,61.1309,14487.0
2022-07-12 15:05:00,70.34,70.41,70.27,70.27,26635.0,61.1222,61.183,61.0614,61.0614,26635.0
2022-07-12 15:10:00,70.26,70.31,70.16,70.28,14554.0,61.0527,61.0961,60.9658,61.0701,14554.0
2022-07-12 15:15:00,70.28,70.29,70.17,70.18,8185.0,61.0701,61.0787,60.9745,60.9832,8185.0
2022-07-12 15:20:00,70.21,70.22,70.09,70.1,12230.0,61.0092,61.0179,60.905,60.9136,12230.0
2022-07-12 15:25:00,70.09,70.17,70.08,70.16,9277.0,60.905,60.9745,60.8963,60.9658,9277.0
2022-07-12 15:30:00,70.16,70.22,69.92,69.98,16225.0,60.9658,61.0179,60.7572,60.8094,16225.0
2022-07-12 15:35:00,69.98,70.07,69.92,70.06,12564.0,60.8094,60.8876,60.7572,60.8789,12564.0
2022-07-12 15:40:00,70.06,70.14,69.99,70.12,18542.0,60.8789,60.9484,60.8181,60.931,18542.0
2022-07-12 15:45:00,70.11,70.23,70.04,70.15,32173.0,60.9223,61.0266,60.8615,60.9571,32173.0
2022-07-12 15:50:00,70.14,70.45,70.12,70.42,58224.0,60.9484,61.2178,60.931,61.1917,58224.0
2022-07-12 15:55:00,70.42,70.52,70.38,70.44,98315.0,61.1917,61.2786,61.1569,61.2091,98315.0
2022-07-13 09:30:00,68.89,69.6,68.83,69.42,94388.0,59.8622,60.4792,59.8101,60.3228,94388.0
2022-07-13 09:35:00,69.41,69.95,69.13,69.95,56477.0,60.3141,60.7833,60.0708,60.7833,56477.0
2022-07-13 09:40:00,70.03,70.05,69.52,69.54,28021.0,60.8528,60.8702,60.4096,60.427,28021.0
2022-07-13 09:45:00,69.56,70.18,69.37,70.18,10430.0,60.4444,60.9832,60.2793,60.9832,10430.0
2022-07-13 09:50:00,70.2,70.46,69.89,70.32,42814.0,61.0005,61.2265,60.7312,61.1048,42814.0
2022-07-13 09:55:00,70.35,70.37,70.07,70.18,31350.0,61.1309,61.1483,60.8876,60.9832,31350.0
2022-07-13 10:00:00,70.15,70.15,69.51,69.86,26876.0,60.9571,60.9571,60.401,60.7051,26876.0
2022-07-13 10:05:00,69.97,70.19,69.62,69.69,8576.0,60.8007,60.9918,60.4965,60.5574,8576.0
2022-07-13 10:10:00,69.69,69.79,69.67,69.67,23873.0,60.5574,60.6443,60.54,60.54,23873.0
2022-07-13 10:15:00,69.6,69.62,69.31,69.33,5615.0,60.4792,60.4965,60.2272,60.2445,5615.0
2022-07-13 10:20:00,69.34,69.51,69.19,69.43,6077.0,60.2532,60.401,60.1229,60.3314,6077.0
2022-07-13 10:25:00,69.36,69.66,69.36,69.62,7420.0,60.2706,60.5313,60.2706,60.4965,7420.0
2022-07-13 10:30:00,69.61,70.37,69.58,70.17,7232.0,60.4879,61.1483,60.4618,60.9745,7232.0
2022-07-13 10:35:00,70.23,70.3,70.08,70.23,11490.0,61.0266,61.0874,60.8963,61.0266,11490.0
2022-07-13 10:40:00,70.2,70.63,70.16,70.63,10971.0,61.0005,61.3742,60.9658,61.3742,10971.0
2022-07-13 10:45:00,70.63,70.87,70.62,70.81,7865.0,61.3742,61.5827,61.3655,61.5306,7865.0
2022-07-13 10:50:00,70.85,71.21,70.85,71.08,17618.0,61.5654,61.8782,61.5654,61.7652,17618.0
2022-07-13 10:55:00,71.06,71.21,71.06,71.2,9350.0,61.7478,61.8782,61.7478,61.8695,9350.0
2022-07-13 11:00:00,71.25,71.54,71.18,71.49,22477.0,61.9129,62.1649,61.8521,62.1215,22477.0
2022-07-13 11:05:00,71.49,71.73,71.42,71.48,32222.0,62.1215,62.33,62.0607,62.1128,32222.0
2022-07-13 11:10:00,71.45,71.58,71.26,71.36,8127.0,62.0867,62.1997,61.9216,62.0085,8127.0
2022-07-13 11:15:00,71.37,71.39,71.04,71.13,6975.0,62.0172,62.0346,61.7305,61.8087,6975.0
2022-07-13 11:20:00,71.14,71.29,71.07,71.15,4349.0,61.8174,61.9477,61.7565,61.826,4349.0
2022-07-13 11:25:00,71.06,71.06,70.78,70.78,4254.0,61.7478,61.7478,61.5045,61.5045,4254.0
2022-07-13 11:30:00,70.83,70.93,70.79,70.79,6969.0,61.548,61.6349,61.5132,61.5132,6969.0
2022-07-13 11:35:00,70.8,70.85,70.78,70.84,3088.0,61.5219,61.5654,61.5045,61.5567,3088.0
2022-07-13 11:40:00,70.82,70.85,70.72,70.75,5524.0,61.5393,61.5654,61.4524,61.4785,5524.0
2022-07-13 11:45:00,70.8,70.95,70.74,70.91,9531.0,61.5219,61.6523,61.4698,61.6175,9531.0
2022-07-13 11:50:00,70.94,71.18,70.92,71.01,8061.0,61.6436,61.8521,61.6262,61.7044,8061.0
2022-07-13 11:55:00,71.0,71.03,70.92,70.96,4083.0,61.6957,61.7218,61.6262,61.6609,4083.0
2022-07-13 12:00:00,70.95,70.99,70.76,70.88,16969.0,61.6523,61.687,61.4871,61.5914,16969.0
2022-07-13 12:05:00,70.9,70.96,70.86,70.9,10452.0,61.6088,61.6609,61.574,61.6088,10452.0
2022-07-13 12:10:00,70.88,70.88,70.62,70.7,8390.0,61.5914,61.5914,61.3655,61.435,8390.0
2022-07-13 12:15:00,70.68,70.76,70.64,70.76,4692.0,61.4176,61.4871,61.3829,61.4871,4692.0
2022-07-13 12:20:00,70.74,70.84,70.64,70.82,6760.0,61.4698,61.5567,61.3829,61.5393,6760.0
2022-07-13 12:25:00,70.81,70.99,70.77,70.98,5863.0,61.5306,61.687,61.4958,61.6783,5863.0
2022-07-13 12:30:00,70.95,70.99,70.87,70.97,6149.0,61.6523,61.687,61.5827,61.6696,6149.0
2022-07-13 12:35:00,70.94,70.98,70.89,70.95,3825.0,61.6436,61.6783,61.6001,61.6523,3825.0
2022-07-13 12:40:00,70.98,70.99,70.89,70.97,3066.0,61.6783,61.687,61.6001,61.6696,3066.0
2022-07-13 12:45:00,71.01,71.07,70.95,71.07,4203.0,61.7044,61.7565,61.6523,61.7565,4203.0
2022-07-13 12:50:00,71.04,71.16,71.01,71.12,3161.0,61.7305,61.8347,61.7044,61.8,3161.0
2022-07-13 12:55:00,71.11,71.13,71.06,71.12,3006.0,61.7913,61.8087,61.7478,61.8,3006.0
2022-07-13 13:00:00,71.14,71.39,71.06,71.26,11302.0,61.8174,62.0346,61.7478,61.9216,11302.0
2022-07-13 13:05:00,71.34,71.36,71.18,71.25,5922.0,61.9911,62.0085,61.8521,61.9129,5922.0
2022-07-13 13:10:00,71.22,71.46,71.22,71.46,8776.0,61.8869,62.0954,61.8869,62.0954,8776.0
2022-07-13 13:15:00,71.47,71.47,71.24,71.24,20496.0,62.1041,62.1041,61.9042,61.9042,20496.0
2022-07-13 13:20:00,71.27,71.29,71.22,71.29,5114.0,61.9303,61.9477,61.8869,61.9477,5114.0
2022-07-13 13:25:00,71.3,71.3,71.23,71.26,6178.0,61.9564,61.9564,61.8956,61.9216,6178.0
2022-07-13 13:30:00,71.24,71.27,71.16,71.2,6133.0,61.9042,61.9303,61.8347,61.8695,6133.0
2022-07-13 13:35:00,71.2,71.31,71.19,71.27,12108.0,61.8695,61.9651,61.8608,61.9303,12108.0
2022-07-13 13:40:00,71.26,71.44,71.24,71.43,11047.0,61.9216,62.078,61.9042,62.0693,11047.0
2022-07-13 13:45:00,71.42,71.53,71.38,71.52,4388.0,62.0607,62.1562,62.0259,62.1476,4388.0
2022-07-13 13:50:00,71.53,71.53,71.38,71.38,29624.0,62.1562,62.1562,62.0259,62.0259,29624.0
2022-07-13 13:55:00,71.41,71.47,71.27,71.47,16404.0,62.052,62.1041,61.9303,62.1041,16404.0
2022-07-13 14:00:00,71.45,71.45,71.1,71.12,17926.0,62.0867,62.0867,61.7826,61.8,17926.0
2022-07-13 14:05:00,71.1,71.24,71.07,71.09,12488.0,61.7826,61.9042,61.7565,61.7739,12488.0
2022-07-13 14:10:00,71.1,71.19,71.07,71.16,19237.0,61.7826,61.8608,61.7565,61.8347,19237.0
2022-07-13 14:15:00,71.16,71.24,71.09,71.23,16055.0,61.8347,61.9042,61.7739,61.8956,16055.0
2022-07-13 14:20:00,71.22,71.3,71.18,71.28,15103.0,61.8869,61.9564,61.8521,61.939,15103.0
2022-07-13 14:25:00,71.3,71.31,71.19,71.29,16815.0,61.9564,61.9651,61.8608,61.9477,16815.0
2022-07-13 14:30:00,71.31,71.55,71.26,71.55,16363.0,61.9651,62.1736,61.9216,62.1736,16363.0
2022-07-13 14:35:00,71.55,71.59,71.47,71.58,12496.0,62.1736,62.2084,62.1041,62.1997,12496.0
2022-07-13 14:40:00,71.58,71.61,71.49,71.5,6603.0,62.1997,62.2258,62.1215,62.1302,6603.0
2022-07-13 14:45:00,71.5,71.63,71.48,71.51,8875.0,62.1302,62.2431,62.1128,62.1389,8875.0
2022-07-13 14:50:00,71.53,71.57,71.43,71.51,12434.0,62.1562,62.191,62.0693,62.1389,12434.0
2022-07-13 14:55:00,71.54,71.74,71.48,71.74,14718.0,62.1649,62.3387,62.1128,62.3387,14718.0
2022-07-13 15:00:00,71.71,71.75,71.58,71.75,9961.0,62.3127,62.3474,62.1997,62.3474,9961.0
2022-07-13 15:05:00,71.74,71.74,71.5,71.53,9275.0,62.3387,62.3387,62.1302,62.1562,9275.0
2022-07-13 15:10:00,71.57,71.69,71.54,71.64,6591.0,62.191,62.2953,62.1649,62.2518,6591.0
2022-07-13 15:15:00,71.65,71.65,71.56,71.6,5318.0,62.2605,62.2605,62.1823,62.2171,5318.0
2022-07-13 15:20:00,71.61,71.64,71.54,71.56,10249.0,62.2258,62.2518,62.1649,62.1823,10249.0
2022-07-13 15:25:00,71.56,71.57,71.46,71.48,13376.0,62.1823,62.191,62.0954,62.1128,13376.0
2022-07-13 15:30:00,71.47,71.5,71.25,71.31,18664.0,62.1041,62.1302,61.9129,61.9651,18664.0
2022-07-13 15:35:00,71.3,71.41,71.26,71.41,12712.0,61.9564,62.052,61.9216,62.052,12712.0
2022-07-13 15:40:00,71.39,71.4,71.33,71.35,18727.0,62.0346,62.0433,61.9825,61.9998,18727.0
2022-07-13 15:45:00,71.33,71.47,71.28,71.47,20351.0,61.9825,62.1041,61.939,62.1041,20351.0
2022-07-13 15:50:00,71.45,71.5,71.33,71.42,42039.0,62.0867,62.1302,61.9825,62.0607,42039.0
2022-07-13 15:55:00,71.41,71.46,71.27,71.27,68402.0,62.052,62.0954,61.9303,61.9303,68402.0
2022-07-14 09:30:00,70.55,70.91,69.95,69.95,59871.0,61.3047,61.6175,60.7833,60.7833,59871.0
2022-07-14 09:35:00,69.92,70.45,69.9,70.01,19057.0,60.7572,61.2178,60.7398,60.8354,19057.0
2022-07-14 09:40:00,70.12,70.44,70.0,70.03,21819.0,60.931,61.2091,60.8267,60.8528,21819.0
2022-07-14 09:45:00,70.11,70.54,70.05,70.29,20216.0,60.9223,61.296,60.8702,61.0787,20216.0
2022-07-14 09:50:00,70.34,70.5,70.04,70.23,19156.0,61.1222,61.2612,60.8615,61.0266,19156.0
2022-07-14 09:55:00,70.18,70.25,69.9,69.9,14761.0,60.9832,61.044,60.7398,60.7398,14761.0
2022-07-14 10:00:00,69.87,69.95,69.6,69.6,12948.0,60.7138,60.7833,60.4792,60.4792,12948.0
2022-07-14 10:05:00,69.65,69.73,69.53,69.63,6166.0,60.5226,60.5921,60.4183,60.5052,6166.0
2022-07-14 10:10:00,69.58,69.79,69.5,69.78,18629.0,60.4618,60.6443,60.3923,60.6356,18629.0
2022-07-14 10:15:00,69.78,69.96,69.77,69.84,10599.0,60.6356,60.792,60.6269,60.6877,10599.0
2022-07-14 10:20:00,69.85,70.05,69.77,69.91,11515.0,60.6964,60.8702,60.6269,60.7485,11515.0
2022-07-14 10:25:00,69.9,70.29,69.89,70.29,7484.0,60.7398,61.0787,60.7312,61.0787,7484.0
2022-07-14 10:30:00,70.25,70.48,70.21,70.26,6842.0,61.044,61.2438,61.0092,61.0527,6842.0
2022-07-14 10:35:00,70.16,70.23,69.97,70.14,6950.0,60.9658,61.0266,60.8007,60.9484,6950.0
2022-07-14 10:40:00,70.11,70.25,70.0,70.11,13409.0,60.9223,61.044,60.8267,60.9223,13409.0
2022-07-14 10:45:00,70.11,70.17,69.98,70.13,9803.0,60.9223,60.9745,60.8094,60.9397,9803.0
2022-07-14 10:50:00,70.13,70.38,70.08,70.29,18227.0,60.9397,61.1569,60.8963,61.0787,18227.0
2022-07-14 10:55:00,70.26,70.26,69.93,70.0,7422.0,61.0527,61.0527,60.7659,60.8267,7422.0
2022-07-14 11:00:00,70.0,70.29,70.0,70.22,13947.0,60.8267,61.0787,60.8267,61.0179,13947.0
2022-07-14 11:05:00,70.18,70.32,70.11,70.31,11358.0,60.9832,61.1048,60.9223,61.0961,11358.0
2022-07-14 11:10:00,70.31,70.39,70.04,70.09,20743.0,61.0961,61.1656,60.8615,60.905,20743.0
2022-07-14 11:15:00,70.01,70.34,70.0,70.34,10112.0,60.8354,61.1222,60.8267,61.1222,10112.0
2022-07-14 11:20:00,70.31,70.47,70.27,70.39,15608.0,61.0961,61.2352,61.0614,61.1656,15608.0
2022-07-14 11:25:00,70.37,70.4,70.23,70.37,13297.0,61.1483,61.1743,61.0266,61.1483,13297.0
2022-07-14 11:30:00,70.41,70.44,70.29,70.3,6212.0,61.183,61.2091,61.0787,61.0874,6212.0
2022-07-14 11:35:00,70.32,70.45,70.11,70.45,10773.0,61.1048,61.2178,60.9223,61.2178,10773.0
2022-07-14 11:40:00,70.48,70.81,70.48,70.65,9378.0,61.2438,61.5306,61.2438,61.3916,9378.0
2022-07-14 11:45:00,70.67,70.67,70.48,70.56,6671.0,61.4089,61.4089,61.2438,61.3134,6671.0
2022-07-14 11:50:00,70.58,70.74,70.48,70.62,8314.0,61.3307,61.4698,61.2438,61.3655,8314.0
2022-07-14 11:55:00,70.62,70.8,70.55,70.8,17358.0,61.3655,61.5219,61.3047,61.5219,17358.0
2022-07-14 12:00:00,70.87,70.88,70.77,70.86,3947.0,61.5827,61.5914,61.4958,61.574,3947.0
2022-07-14 12:05:00,70.87,70.87,70.69,70.71,4703.0,61.5827,61.5827,61.4263,61.4437,4703.0
2022-07-14 12:10:00,70.74,70.81,70.68,70.79,8524.0,61.4698,61.5306,61.4176,61.5132,8524.0
2022-07-14 12:15:00,70.8,70.94,70.7,70.92,5106.0,61.5219,61.6436,61.435,61.6262,5106.0
2022-07-14 12:20:00,70.94,70.98,70.84,70.85,18577.0,61.6436,61.6783,61.5567,61.5654,18577.0
2022-07-14 12:25:00,70.8,70.83,70.59,70.61,11429.0,61.5219,61.548,61.3394,61.3568,11429.0
2022-07-14 12:30:00,70.65,70.79,70.65,70.76,4802.0,61.3916,61.5132,61.3916,61.4871,4802.0
2022-07-14 12:35:00,70.74,70.76,70.65,70.71,6299.0,61.4698,61.4871,61.3916,61.4437,6299.0
2022-07-14 12:40:00,70.7,70.73,70.56,70.61,8049.0,61.435,61.4611,61.3134,61.3568,8049.0
2022-07-14 12:45:00,70.64,70.64,70.36,70.36,7623.0,61.3829,61.3829,61.1396,61.1396,7623.0
2022-07-14 12:50:00,70.35,70.39,70.18,70.33,26824.0,61.1309,61.1656,60.9832,61.1135,26824.0
2022-07-14 12:55:00,70.4,70.48,70.27,70.45,5193.0,61.1743,61.2438,61.0614,61.2178,5193.0
2022-07-14 13:00:00,70.45,70.49,70.32,70.34,4768.0,61.2178,61.2525,61.1048,61.1222,4768.0
2022-07-14 13:05:00,70.34,70.48,70.28,70.48,4266.0,61.1222,61.2438,61.0701,61.2438,4266.0
2022-07-14 13:10:00,70.46,70.46,70.31,70.4,7440.0,61.2265,61.2265,61.0961,61.1743,7440.0
2022-07-14 13:15:00,70.43,70.63,70.4,70.56,12534.0,61.2004,61.3742,61.1743,61.3134,12534.0
2022-07-14 13:20:00,70.57,70.66,70.55,70.57,4339.0,61.322,61.4003,61.3047,61.322,4339.0
2022-07-14 13:25:00,70.53,70.73,70.53,70.71,5297.0,61.2873,61.4611,61.2873,61.4437,5297.0
2022-07-14 13:30:00,70.69,70.69,70.47,70.5,6557.0,61.4263,61.4263,61.2352,61.2612,6557.0
2022-07-14 13:35:00,70.5,70.61,70.46,70.61,5590.0,61.2612,61.3568,61.2265,61.3568,5590.0
2022-07-14 13:40:00,70.61,70.8,70.59,70.7,24727.0,61.3568,61.5219,61.3394,61.435,24727.0
2022-07-14 13:45:00,70.73,70.75,70.67,70.73,12056.0,61.4611,61.4785,61.4089,61.4611,12056.0
2022-07-14 13:50:00,70.76,70.83,70.6,70.69,5420.0,61.4871,61.548,61.3481,61.4263,5420.0
2022-07-14 13:55:00,70.71,70.95,70.71,70.88,11977.0,61.4437,61.6523,61.4437,61.5914,11977.0
2022-07-14 14:00:00,70.85,70.89,70.79,70.88,6399.0,61.5654,61.6001,61.5132,61.5914,6399.0
2022-07-14 14:05:00,70.87,70.93,70.85,70.91,7907.0,61.5827,61.6349,61.5654,61.6175,7907.0
2022-07-14 14:10:00,70.89,70.89,70.77,70.89,5266.0,61.6001,61.6001,61.4958,61.6001,5266.0
2022-07-14 14:15:00,70.89,71.18,70.87,71.15,28533.0,61.6001,61.8521,61.5827,61.826,28533.0
2022-07-14 14:20:00,71.16,71.31,71.15,71.26,12102.0,61.8347,61.9651,61.826,61.9216,12102.0
2022-07-14 14:25:00,71.27,71.37,71.23,71.33,30272.0,61.9303,62.0172,61.8956,61.9825,30272.0
2022-07-14 14:30:00,71.32,71.44,71.29,71.43,18249.0,61.9738,62.078,61.9477,62.0693,18249.0
2022-07-14 14:35:00,71.43,71.46,71.34,71.43,15344.0,62.0693,62.0954,61.9911,62.0693,15344.0
2022-07-14 14:40:00,71.44,71.44,71.17,71.18,32075.0,62.078,62.078,61.8434,61.8521,32075.0
2022-07-14 14:45:00,71.18,71.2,70.79,70.87,44131.0,61.8521,61.8695,61.5132,61.5827,44131.0
2022-07-14 14:50:00,70.87,70.93,70.58,70.59,18625.0,61.5827,61.6349,61.3307,61.3394,18625.0
2022-07-14 14:55:00,70.61,70.69,70.59,70.64,16649.0,61.3568,61.4263,61.3394,61.3829,16649.0
2022-07-14 15:00:00,70.64,70.84,70.63,70.83,8930.0,61.3829,61.5567,61.3742,61.548,8930.0
2022-07-14 15:05:00,70.83,70.85,70.75,70.82,11000.0,61.548,61.5654,61.4785,61.5393,11000.0
2022-07-14 15:10:00,70.8,71.06,70.8,71.06,5754.0,61.5219,61.7478,61.5219,61.7478,5754.0
2022-07-14 15:15:00,71.06,71.08,70.93,71.08,15733.0,61.7478,61.7652,61.6349,61.7652,15733.0
2022-07-14 15:20:00,71.09,71.21,71.07,71.19,7483.0,61.7739,61.8782,61.7565,61.8608,7483.0
2022-07-14 15:25:00,71.17,71.19,71.12,71.19,6635.0,61.8434,61.8608,61.8,61.8608,6635.0
2022-07-14 15:30:00,71.2,71.34,71.12,71.12,12309.0,61.8695,61.9911,61.8,61.8,12309.0
2022-07-14 15:35:00,71.11,71.19,71.05,71.1,13934.0,61.7913,61.8608,61.7391,61.7826,13934.0
2022-07-14 15:40:00,71.09,71.15,71.04,71.11,20153.0,61.7739,61.826,61.7305,61.7913,20153.0
2022-07-14 15:45:00,71.1,71.18,70.99,71.14,37002.0,61.7826,61.8521,61.687,61.8174,37002.0
2022-07-14 15:50:00,71.15,71.27,71.08,71.17,58202.0,61.826,61.9303,61.7652,61.8434,58202.0
2022-07-14 15:55:00,71.17,71.31,71.09,71.14,91443.0,61.8434,61.9651,61.7739,61.8174,91443.0
2022-07-15 09:30:00,72.47,72.57,71.71,71.78,62945.0,62.9731,63.06,62.3127,62.3735,62945.0
2022-07-15 09:35:00,71.79,71.93,71.51,71.8,31616.0,62.3822,62.5038,62.1389,62.3909,31616.0
2022-07-15 09:40:00,71.82,72.1,71.65,71.86,17904.0,62.4082,62.6515,62.2605,62.443,17904.0
2022-07-15 09:45:00,71.7,71.7,71.32,71.57,9212.0,62.304,62.304,61.9738,62.191,9212.0
2022-07-15 09:50:00,71.63,71.63,71.18,71.31,12379.0,62.2431,62.2431,61.8521,61.9651,12379.0
2022-07-15 09:55:00,71.3,71.55,71.2,71.37,13048.0,61.9564,62.1736,61.8695,62.0172,13048.0
2022-07-15 10:00:00,71.39,72.15,71.31,71.76,17362.0,62.0346,62.695,61.9651,62.3561,17362.0
2022-07-15 10:05:00,71.74,71.9,71.43,71.63,13742.0,62.3387,62.4778,62.0693,62.2431,13742.0
2022-07-15 10:10:00,71.56,71.76,71.48,71.48,17792.0,62.1823,62.3561,62.1128,62.1128,17792.0
2022-07-15 10:15:00,71.47,71.65,71.34,71.41,27196.0,62.1041,62.2605,61.9911,62.052,27196.0
2022-07-15 10:20:00,71.35,71.92,71.3,71.88,30568.0,61.9998,62.4951,61.9564,62.4604,30568.0
2022-07-15 10:25:00,71.93,72.06,71.64,71.8,80925.0,62.5038,62.6168,62.2518,62.3909,80925.0
2022-07-15 10:30:00,71.8,71.94,71.73,71.76,18254.0,62.3909,62.5125,62.33,62.3561,18254.0
2022-07-15 10:35:00,71.78,71.78,71.38,71.47,27571.0,62.3735,62.3735,62.0259,62.1041,27571.0
2022-07-15 10:40:00,71.53,71.53,71.13,71.13,11886.0,62.1562,62.1562,61.8087,61.8087,11886.0
2022-07-15 10:45:00,71.13,71.36,71.12,71.31,15868.0,61.8087,62.0085,61.8,61.9651,15868.0
2022-07-15 10:50:00,71.28,71.5,71.26,71.5,10660.0,61.939,62.1302,61.9216,62.1302,10660.0
2022-07-15 10:55:00,71.53,71.61,71.44,71.51,4974.0,62.1562,62.2258,62.078,62.1389,4974.0
2022-07-15 11:00:00,71.5,71.56,71.37,71.55,12106.0,62.1302,62.1823,62.0172,62.1736,12106.0
2022-07-15 11:05:00,71.58,71.61,71.49,71.59,12099.0,62.1997,62.2258,62.1215,62.2084,12099.0
2022-07-15 11:10:00,71.52,71.72,71.5,71.72,11336.0,62.1476,62.3213,62.1302,62.3213,11336.0
2022-07-15 11:15:00,71.72,71.84,71.65,71.77,10838.0,62.3213,62.4256,62.2605,62.3648,10838.0
2022-07-15 11:20:00,71.79,72.01,71.79,71.98,11076.0,62.3822,62.5733,62.3822,62.5473,11076.0
2022-07-15 11:25:00,71.96,71.97,71.85,71.88,5785.0,62.5299,62.5386,62.4343,62.4604,5785.0
2022-07-15 11:30:00,71.92,71.92,71.73,71.83,25527.0,62.4951,62.4951,62.33,62.4169,25527.0
2022-07-15 11:35:00,71.78,71.87,71.76,71.87,13551.0,62.3735,62.4517,62.3561,62.4517,13551.0
2022-07-15 11:40:00,71.87,71.88,71.72,71.79,21706.0,62.4517,62.4604,62.3213,62.3822,21706.0
2022-07-15 11:45:00,71.79,71.87,71.77,71.77,14363.0,62.3822,62.4517,62.3648,62.3648,14363.0
2022-07-15 11:50:00,71.77,71.86,71.73,71.77,17732.0,62.3648,62.443,62.33,62.3648,17732.0
2022-07-15 11:55:00,71.78,71.85,71.75,71.81,8646.0,62.3735,62.4343,62.3474,62.3996,8646.0
2022-07-15 12:00:00,71.8,72.01,71.8,71.97,5705.0,62.3909,62.5733,62.3909,62.5386,5705.0
2022-07-15 12:05:00,71.98,71.98,71.75,71.75,10840.0,62.5473,62.5473,62.3474,62.3474,10840.0
2022-07-15 12:10:00,71.76,71.97,71.76,71.95,20676.0,62.3561,62.5386,62.3561,62.5212,20676.0
2022-07-15 12:15:00,71.94,72.02,71.94,72.02,6094.0,62.5125,62.582,62.5125,62.582,6094.0
2022-07-15 12:20:00,72.04,72.05,71.85,71.86,10382.0,62.5994,62.6081,62.4343,62.443,10382.0
2022-07-15 12:25:00,71.86,71.98,71.86,71.87,9021.0,62.443,62.5473,62.443,62.4517,9021.0
2022-07-15 12:30:00,71.89,71.98,71.86,71.88,6679.0,62.4691,62.5473,62.443,62.4604,6679.0
2022-07-15 12:35:00,71.9,71.92,71.84,71.88,8082.0,62.4778,62.4951,62.4256,62.4604,8082.0
2022-07-15 12:40:00,71.87,71.95,71.83,71.92,12775.0,62.4517,62.5212,62.4169,62.4951,12775.0
2022-07-15 12:45:00,71.92,72.05,71.91,72.05,4726.0,62.4951,62.6081,62.4864,62.6081,4726.0
2022-07-15 12:50:00,72.03,72.05,71.92,71.97,13720.0,62.5907,62.6081,62.4951,62.5386,13720.0
2022-07-15 12:55:00,71.96,72.03,71.94,72.03,10994.0,62.5299,62.5907,62.5125,62.5907,10994.0
2022-07-15 13:00:00,72.08,72.11,71.91,71.95,20810.0,62.6342,62.6602,62.4864,62.5212,20810.0
2022-07-15 13:05:00,71.94,71.98,71.9,71.92,9506.0,62.5125,62.5473,62.4778,62.4951,9506.0
2022-07-15 13:10:00,71.9,72.06,71.9,71.96,6774.0,62.4778,62.6168,62.4778,62.5299,6774.0
2022-07-15 13:15:00,71.96,72.03,71.95,72.02,7200.0,62.5299,62.5907,62.5212,62.582,7200.0
2022-07-15 13:20:00,72.03,72.06,71.95,71.96,8462.0,62.5907,62.6168,62.5212,62.5299,8462.0
2022-07-15 13:25:00,71.96,72.07,71.96,72.06,12113.0,62.5299,62.6255,62.5299,62.6168,12113.0
2022-07-15 13:30:00,72.07,72.16,72.05,72.13,5661.0,62.6255,62.7037,62.6081,62.6776,5661.0
2022-07-15 13:35:00,72.13,72.19,72.08,72.12,20531.0,62.6776,62.7298,62.6342,62.6689,20531.0
2022-07-15 13:40:00,72.16,72.32,72.16,72.28,22478.0,62.7037,62.8427,62.7037,62.808,22478.0
2022-07-15 13:45:00,72.29,72.44,72.29,72.38,26001.0,62.8166,62.947,62.8166,62.8949,26001.0
2022-07-15 13:50:00,72.36,72.45,72.33,72.4,23187.0,62.8775,62.9557,62.8514,62.9122,23187.0
2022-07-15 13:55:00,72.39,72.53,72.38,72.43,25660.0,62.9035,63.0252,62.8949,62.9383,25660.0
2022-07-15 14:00:00,72.45,72.56,72.42,72.54,21166.0,62.9557,63.0513,62.9296,63.0339,21166.0
2022-07-15 14:05:00,72.54,72.58,72.44,72.45,21300.0,63.0339,63.0686,62.947,62.9557,21300.0
2022-07-15 14:10:00,72.46,72.52,72.34,72.37,10535.0,62.9644,63.0165,62.8601,62.8862,10535.0
2022-07-15 14:15:00,72.39,72.4,72.26,72.3,4619.0,62.9035,62.9122,62.7906,62.8253,4619.0
2022-07-15 14:20:00,72.29,72.29,72.08,72.16,8122.0,62.8166,62.8166,62.6342,62.7037,8122.0
2022-07-15 14:25:00,72.17,72.18,72.03,72.14,13844.0,62.7124,62.7211,62.5907,62.6863,13844.0
2022-07-15 14:30:00,72.11,72.2,72.04,72.2,11229.0,62.6602,62.7384,62.5994,62.7384,11229.0
2022-07-15 14:35:00,72.18,72.23,72.16,72.2,11740.0,62.7211,62.7645,62.7037,62.7384,11740.0
2022-07-15 14:40:00,72.22,72.24,72.18,72.22,8540.0,62.7558,62.7732,62.7211,62.7558,8540.0
2022-07-15 14:45:00,72.21,72.29,72.14,72.24,30530.0,62.7471,62.8166,62.6863,62.7732,30530.0
2022-07-15 14:50:00,72.24,72.47,72.23,72.45,15648.0,62.7732,62.9731,62.7645,62.9557,15648.0
2022-07-15 14:55:00,72.45,72.53,72.41,72.43,14735.0,62.9557,63.0252,62.9209,62.9383,14735.0
2022-07-15 15:00:00,72.42,72.51,72.39,72.46,11741.0,62.9296,63.0078,62.9035,62.9644,11741.0
2022-07-15 15:05:00,72.46,72.53,72.45,72.47,6870.0,62.9644,63.0252,62.9557,62.9731,6870.0
2022-07-15 15:10:00,72.46,72.53,72.4,72.41,9327.0,62.9644,63.0252,62.9122,62.9209,9327.0
2022-07-15 15:15:00,72.4,72.45,72.34,72.34,19748.0,62.9122,62.9557,62.8601,62.8601,19748.0
2022-07-15 15:20:00,72.36,72.41,72.31,72.33,10240.0,62.8775,62.9209,62.834,62.8514,10240.0
2022-07-15 15:25:00,72.32,72.38,72.31,72.31,16926.0,62.8427,62.8949,62.834,62.834,16926.0
2022-07-15 15:30:00,72.31,72.33,72.21,72.25,24483.0,62.834,62.8514,62.7471,62.7819,24483.0
2022-07-15 15:35:00,72.25,72.33,72.12,72.21,29834.0,62.7819,62.8514,62.6689,62.7471,29834.0
2022-07-15 15:40:00,72.21,72.28,72.16,72.27,29304.0,62.7471,62.808,62.7037,62.7993,29304.0
2022-07-15 15:45:00,72.27,72.3,72.2,72.27,49240.0,62.7993,62.8253,62.7384,62.7993,49240.0
2022-07-15 15:50:00,72.24,72.33,72.17,72.33,66152.0,62.7732,62.8514,62.7124,62.8514,66152.0
2022-07-15 15:55:00,72.32,72.52,72.32,72.44,156681.0,62.8427,63.0165,62.8427,62.947,156681.0
2022-07-18 09:30:00,73.2,73.82,73.16,73.82,56686.0,63.6074,64.1461,63.5726,64.1461,56686.0
2022-07-18 09:35:00,73.88,74.21,73.66,74.02,26157.0,64.1983,64.485,64.0071,64.3199,26157.0
2022-07-18 09:40:00,73.98,74.22,73.83,74.2,33553.0,64.2852,64.4937,64.1548,64.4763,33553.0
2022-07-18 09:45:00,74.25,74.25,73.27,73.4,23766.0,64.5198,64.5198,63.6682,63.7812,23766.0
2022-07-18 09:50:00,73.36,73.66,73.25,73.65,15384.0,63.7464,64.0071,63.6508,63.9984,15384.0
2022-07-18 09:55:00,73.7,74.17,73.7,73.86,24121.0,64.0419,64.4503,64.0419,64.1809,24121.0
2022-07-18 10:00:00,73.89,73.89,73.15,73.34,25032.0,64.207,64.207,63.5639,63.729,25032.0
2022-07-18 10:05:00,73.33,73.41,73.11,73.13,9352.0,63.7204,63.7899,63.5292,63.5466,9352.0
2022-07-18 10:10:00,73.12,73.19,72.94,73.13,23629.0,63.5379,63.5987,63.3815,63.5466,23629.0
2022-07-18 10:15:00,73.13,73.41,73.09,73.41,23870.0,63.5466,63.7899,63.5118,63.7899,23870.0
2022-07-18 10:20:00,73.45,73.75,73.45,73.75,10221.0,63.8246,64.0853,63.8246,64.0853,10221.0
2022-07-18 10:25:00,73.69,73.76,73.61,73.72,6906.0,64.0332,64.094,63.9637,64.0593,6906.0
2022-07-18 10:30:00,73.75,73.92,73.75,73.85,10232.0,64.0853,64.233,64.0853,64.1722,10232.0
2022-07-18 10:35:00,73.83,73.99,73.8,73.87,10358.0,64.1548,64.2939,64.1288,64.1896,10358.0
2022-07-18 10:40:00,73.88,73.99,73.84,73.96,8259.0,64.1983,64.2939,64.1635,64.2678,8259.0
2022-07-18 10:45:00,73.91,74.08,73.88,74.07,13166.0,64.2244,64.3721,64.1983,64.3634,13166.0
2022-07-18 10:50:00,74.07,74.21,74.01,74.13,14218.0,64.3634,64.485,64.3112,64.4155,14218.0
2022-07-18 10:55:00,74.09,74.22,74.08,74.2,5303.0,64.3808,64.4937,64.3721,64.4763,5303.0
2022-07-18 11:00:00,74.21,74.24,74.11,74.21,14208.0,64.485,64.5111,64.3981,64.485,14208.0
2022-07-18 11:05:00,74.23,74.41,74.2,74.41,14157.0,64.5024,64.6588,64.4763,64.6588,14157.0
2022-07-18 11:10:00,74.41,74.54,74.39,74.5,19444.0,64.6588,64.7718,64.6415,64.737,19444.0
2022-07-18 11:15:00,74.49,74.55,74.43,74.52,25500.0,64.7283,64.7805,64.6762,64.7544,25500.0
2022-07-18 11:20:00,74.52,74.71,74.52,74.67,9604.0,64.7544,64.9195,64.7544,64.8848,9604.0
2022-07-18 11:25:00,74.69,74.71,74.6,74.64,15312.0,64.9021,64.9195,64.8239,64.8587,15312.0
2022-07-18 11:30:00,74.61,74.69,74.43,74.66,23252.0,64.8326,64.9021,64.6762,64.8761,23252.0
2022-07-18 11:35:00,74.66,74.78,74.6,74.77,12347.0,64.8761,64.9803,64.8239,64.9717,12347.0
2022-07-18 11:40:00,74.73,74.79,74.66,74.7,10347.0,64.9369,64.989,64.8761,64.9108,10347.0
2022-07-18 11:45:00,74.7,74.77,74.64,74.73,8113.0,64.9108,64.9717,64.8587,64.9369,8113.0
2022-07-18 11:50:00,74.73,74.89,74.67,74.88,9577.0,64.9369,65.0759,64.8848,65.0672,9577.0
2022-07-18 11:55:00,74.89,75.17,74.88,75.13,17374.0,65.0759,65.3192,65.0672,65.2845,17374.0
2022-07-18 12:00:00,75.17,75.18,75.0,75.03,12215.0,65.3192,65.3279,65.1715,65.1976,12215.0
2022-07-18 12:05:00,75.03,75.11,75.01,75.05,17286.0,65.1976,65.2671,65.1802,65.215,17286.0
2022-07-18 12:10:00,75.06,75.09,74.94,75.08,10090.0,65.2236,65.2497,65.1194,65.241,10090.0
2022-07-18 12:15:00,75.07,75.25,75.07,75.12,21269.0,65.2323,65.3888,65.2323,65.2758,21269.0
2022-07-18 12:20:00,75.09,75.13,74.99,75.06,8458.0,65.2497,65.2845,65.1628,65.2236,8458.0
2022-07-18 12:25:00,75.04,75.08,74.99,75.01,16595.0,65.2063,65.241,65.1628,65.1802,16595.0
2022-07-18 12:30:00,74.99,74.99,74.82,74.84,7049.0,65.1628,65.1628,65.0151,65.0325,7049.0
2022-07-18 12:35:00,74.84,74.84,74.72,74.81,8233.0,65.0325,65.0325,64.9282,65.0064,8233.0
2022-07-18 12:40:00,74.84,74.91,74.8,74.88,6906.0,65.0325,65.0933,64.9977,65.0672,6906.0
2022-07-18 12:45:00,74.89,74.94,74.86,74.88,8413.0,65.0759,65.1194,65.0499,65.0672,8413.0
2022-07-18 12:50:00,74.89,74.92,74.82,74.83,9024.0,65.0759,65.102,65.0151,65.0238,9024.0
2022-07-18 12:55:00,74.83,74.83,74.67,74.72,7979.0,65.0238,65.0238,64.8848,64.9282,7979.0
2022-07-18 13:00:00,74.73,74.81,74.7,74.75,8738.0,64.9369,65.0064,64.9108,64.9543,8738.0
2022-07-18 13:05:00,74.74,74.76,74.64,74.67,5498.0,64.9456,64.963,64.8587,64.8848,5498.0
2022-07-18 13:10:00,74.67,74.76,74.65,74.71,8777.0,64.8848,64.963,64.8674,64.9195,8777.0
2022-07-18 13:15:00,74.7,74.71,74.62,74.63,4279.0,64.9108,64.9195,64.8413,64.85,4279.0
2022-07-18 13:20:00,74.64,74.68,74.56,74.67,18564.0,64.8587,64.8934,64.7892,64.8848,18564.0
2022-07-18 13:25:00,74.66,74.76,74.65,74.7,9427.0,64.8761,64.963,64.8674,64.9108,9427.0
2022-07-18 13:30:00,74.7,74.7,74.53,74.59,15537.0,64.9108,64.9108,64.7631,64.8152,15537.0
2022-07-18 13:35:00,74.59,74.6,74.43,74.48,7732.0,64.8152,64.8239,64.6762,64.7197,7732.0
2022-07-18 13:40:00,74.48,74.51,74.41,74.42,9145.0,64.7197,64.7457,64.6588,64.6675,9145.0
2022-07-18 13:45:00,74.41,74.5,74.37,74.39,10935.0,64.6588,64.737,64.6241,64.6415,10935.0
2022-07-18 13:50:00,74.4,74.47,74.34,74.43,10555.0,64.6501,64.711,64.598,64.6762,10555.0
2022-07-18 13:55:00,74.45,74.45,74.11,74.14,15214.0,64.6936,64.6936,64.3981,64.4242,15214.0
2022-07-18 14:00:00,74.13,74.26,74.12,74.15,12015.0,64.4155,64.5285,64.4068,64.4329,12015.0
2022-07-18 14:05:00,74.16,74.18,74.08,74.14,10489.0,64.4416,64.459,64.3721,64.4242,10489.0
2022-07-18 14:10:00,74.13,74.14,73.89,73.97,34653.0,64.4155,64.4242,64.207,64.2765,34653.0
2022-07-18 14:15:00,73.97,74.05,73.95,74.01,40298.0,64.2765,64.346,64.2591,64.3112,40298.0
2022-07-18 14:20:00,74.03,74.03,73.94,74.0,6985.0,64.3286,64.3286,64.2504,64.3026,6985.0
2022-07-18 14:25:00,73.99,73.99,73.77,73.82,15415.0,64.2939,64.2939,64.1027,64.1461,15415.0
2022-07-18 14:30:00,73.8,73.81,73.71,73.81,14895.0,64.1288,64.1375,64.0506,64.1375,14895.0
2022-07-18 14:35:00,73.81,73.91,73.81,73.85,9813.0,64.1375,64.2244,64.1375,64.1722,9813.0
2022-07-18 14:40:00,73.88,73.89,73.62,73.66,8300.0,64.1983,64.207,63.9724,64.0071,8300.0
2022-07-18 14:45:00,73.65,73.74,73.53,73.53,20749.0,63.9984,64.0766,63.8942,63.8942,20749.0
2022-07-18 14:50:00,73.53,73.54,73.41,73.48,19466.0,63.8942,63.9028,63.7899,63.8507,19466.0
2022-07-18 14:55:00,73.48,73.5,73.36,73.44,19550.0,63.8507,63.8681,63.7464,63.8159,19550.0
2022-07-18 15:00:00,73.43,73.48,73.36,73.4,16554.0,63.8073,63.8507,63.7464,63.7812,16554.0
2022-07-18 15:05:00,73.42,73.54,73.42,73.52,23542.0,63.7986,63.9028,63.7986,63.8855,23542.0
2022-07-18 15:10:00,73.5,73.66,73.49,73.63,21997.0,63.8681,64.0071,63.8594,63.981,21997.0
2022-07-18 15:15:00,73.64,73.67,73.58,73.65,9815.0,63.9897,64.0158,63.9376,63.9984,9815.0
2022-07-18 15:20:00,73.67,73.78,73.6,73.63,15644.0,64.0158,64.1114,63.955,63.981,15644.0
2022-07-18 15:25:00,73.63,73.66,73.53,73.55,13000.0,63.981,64.0071,63.8942,63.9115,13000.0
2022-07-18 15:30:00,73.55,73.59,73.43,73.59,22306.0,63.9115,63.9463,63.8073,63.9463,22306.0
2022-07-18 15:35:00,73.62,73.65,73.44,73.45,19801.0,63.9724,63.9984,63.8159,63.8246,19801.0
2022-07-18 15:40:00,73.46,73.57,73.46,73.54,20011.0,63.8333,63.9289,63.8333,63.9028,20011.0
2022-07-18 15:45:00,73.53,73.53,73.3,73.31,27400.0,63.8942,63.8942,63.6943,63.703,27400.0
2022-07-18 15:50:00,73.31,73.49,73.29,73.48,53285.0,63.703,63.8594,63.6856,63.8507,53285.0
2022-07-18 15:55:00,73.47,73.48,73.3,73.35,154657.0,63.842,63.8507,63.6943,63.7377,154657.0
2022-07-19 09:30:00,73.97,74.35,73.77,73.87,44548.0,64.2765,64.6067,64.1027,64.1896,44548.0
2022-07-19 09:35:00,73.89,74.44,73.82,74.25,25613.0,64.207,64.6849,64.1461,64.5198,25613.0
2022-07-19 09:40:00,74.32,74.34,73.92,74.18,10144.0,64.5806,64.598,64.233,64.459,10144.0
2022-07-19 09:45:00,74.21,74.27,73.66,73.95,13342.0,64.485,64.5372,64.0071,64.2591,13342.0
2022-07-19 09:50:00,73.98,74.06,73.78,73.89,19984.0,64.2852,64.3547,64.1114,64.207,19984.0
2022-07-19 09:55:00,73.9,74.0,73.67,74.0,17669.0,64.2157,64.3026,64.0158,64.3026,17669.0
2022-07-19 10:00:00,74.0,74.22,73.96,74.11,12187.0,64.3026,64.4937,64.2678,64.3981,12187.0
2022-07-19 10:05:00,74.08,74.12,73.89,74.09,8309.0,64.3721,64.4068,64.207,64.3808,8309.0
2022-07-19 10:10:00,74.13,74.38,74.09,74.22,5672.0,64.4155,64.6328,64.3808,64.4937,5672.0
2022-07-19 10:15:00,74.22,74.28,74.14,74.22,7803.0,64.4937,64.5459,64.4242,64.4937,7803.0
2022-07-19 10:20:00,74.25,74.66,74.25,74.5,14023.0,64.5198,64.8761,64.5198,64.737,14023.0
2022-07-19 10:25:00,74.5,74.89,74.47,74.89,25132.0,64.737,65.0759,64.711,65.0759,25132.0
2022-07-19 10:30:00,74.89,75.06,74.86,75.03,24372.0,65.0759,65.2236,65.0499,65.1976,24372.0
2022-07-19 10:35:00,75.03,75.15,74.93,74.97,40377.0,65.1976,65.3019,65.1107,65.1454,40377.0
2022-07-19 10:40:00,74.95,74.98,74.71,74.9,10239.0,65.1281,65.1541,64.9195,65.0846,10239.0
2022-07-19 10:45:00,74.9,74.94,74.86,74.9,33109.0,65.0846,65.1194,65.0499,65.0846,33109.0
2022-07-19 10:50:00,74.9,75.03,74.84,74.99,28992.0,65.0846,65.1976,65.0325,65.1628,28992.0
2022-07-19 10:55:00,75.0,75.1,74.97,75.05,32998.0,65.1715,65.2584,65.1454,65.215,32998.0
2022-07-19 11:00:00,75.03,75.11,75.0,75.03,9600.0,65.1976,65.2671,65.1715,65.1976,9600.0
2022-07-19 11:05:00,75.05,75.07,74.98,75.02,9209.0,65.215,65.2323,65.1541,65.1889,9209.0
2022-07-19 11:10:00,75.03,75.61,75.02,75.47,72947.0,65.1976,65.7016,65.1889,65.5799,72947.0
2022-07-19 11:15:00,75.44,75.48,75.27,75.36,25140.0,65.5539,65.5886,65.4061,65.4843,25140.0
2022-07-19 11:20:00,75.34,75.5,75.27,75.5,28181.0,65.467,65.606,65.4061,65.606,28181.0
2022-07-19 11:25:00,75.51,75.57,75.39,75.46,17509.0,65.6147,65.6668,65.5104,65.5712,17509.0
2022-07-19 11:30:00,75.44,75.78,75.44,75.71,21851.0,65.5539,65.8493,65.5539,65.7885,21851.0
2022-07-19 11:35:00,75.75,75.84,75.72,75.75,35216.0,65.8232,65.9014,65.7972,65.8232,35216.0
2022-07-19 11:40:00,75.75,75.79,75.69,75.72,21753.0,65.8232,65.858,65.7711,65.7972,21753.0
2022-07-19 11:45:00,75.72,75.85,75.65,75.81,71805.0,65.7972,65.9101,65.7363,65.8754,71805.0
2022-07-19 11:50:00,75.81,75.91,75.77,75.88,24909.0,65.8754,65.9623,65.8406,65.9362,24909.0
2022-07-19 11:55:00,75.88,76.11,75.88,76.09,18922.0,65.9362,66.1361,65.9362,66.1187,18922.0
2022-07-19 12:00:00,76.09,76.11,75.9,75.91,15665.0,66.1187,66.1361,65.9536,65.9623,15665.0
2022-07-19 12:05:00,75.92,76.05,75.87,75.98,24344.0,65.9709,66.0839,65.9275,66.0231,24344.0
2022-07-19 12:10:00,75.98,76.06,75.97,76.03,11008.0,66.0231,66.0926,66.0144,66.0665,11008.0
2022-07-19 12:15:00,76.03,76.04,75.97,76.01,13616.0,66.0665,66.0752,66.0144,66.0492,13616.0
2022-07-19 12:20:00,76.03,76.05,76.0,76.03,12110.0,66.0665,66.0839,66.0405,66.0665,12110.0
2022-07-19 12:25:00,76.03,76.07,76.0,76.0,17243.0,66.0665,66.1013,66.0405,66.0405,17243.0
2022-07-19 12:30:00,76.0,76.1,75.97,76.08,14975.0,66.0405,66.1274,66.0144,66.11,14975.0
2022-07-19 12:35:00,76.08,76.12,76.05,76.08,11809.0,66.11,66.1447,66.0839,66.11,11809.0
2022-07-19 12:40:00,76.1,76.12,76.05,76.08,8425.0,66.1274,66.1447,66.0839,66.11,8425.0
2022-07-19 12:45:00,76.07,76.17,76.07,76.11,30670.0,66.1013,66.1882,66.1013,66.1361,30670.0
2022-07-19 12:50:00,76.1,76.12,76.02,76.12,11274.0,66.1274,66.1447,66.0578,66.1447,11274.0
2022-07-19 12:55:00,76.1,76.12,76.05,76.1,10683.0,66.1274,66.1447,66.0839,66.1274,10683.0
2022-07-19 13:00:00,76.07,76.09,76.03,76.03,5901.0,66.1013,66.1187,66.0665,66.0665,5901.0
2022-07-19 13:05:00,76.04,76.04,75.86,75.92,20875.0,66.0752,66.0752,65.9188,65.9709,20875.0
2022-07-19 13:10:00,75.93,75.95,75.78,75.81,8170.0,65.9796,65.997,65.8493,65.8754,8170.0
2022-07-19 13:15:00,75.81,76.01,75.81,75.9,32568.0,65.8754,66.0492,65.8754,65.9536,32568.0
2022-07-19 13:20:00,75.9,75.9,75.82,75.84,15218.0,65.9536,65.9536,65.8841,65.9014,15218.0
2022-07-19 13:25:00,75.85,75.94,75.85,75.87,7099.0,65.9101,65.9883,65.9101,65.9275,7099.0
2022-07-19 13:30:00,75.87,75.96,75.86,75.94,5733.0,65.9275,66.0057,65.9188,65.9883,5733.0
2022-07-19 13:35:00,75.92,76.04,75.91,76.04,8954.0,65.9709,66.0752,65.9623,66.0752,8954.0
2022-07-19 13:40:00,76.02,76.1,76.02,76.09,13223.0,66.0578,66.1274,66.0578,66.1187,13223.0
2022-07-19 13:45:00,76.12,76.18,76.09,76.09,15495.0,66.1447,66.1969,66.1187,66.1187,15495.0
2022-07-19 13:50:00,76.08,76.15,76.05,76.1,21494.0,66.11,66.1708,66.0839,66.1274,21494.0
2022-07-19 13:55:00,76.09,76.21,76.08,76.21,21579.0,66.1187,66.2229,66.11,66.2229,21579.0
2022-07-19 14:00:00,76.21,76.46,76.21,76.38,11214.0,66.2229,66.4402,66.2229,66.3707,11214.0
2022-07-19 14:05:00,76.38,76.48,76.34,76.48,10100.0,66.3707,66.4576,66.3359,66.4576,10100.0
2022-07-19 14:10:00,76.46,76.49,76.34,76.34,6492.0,66.4402,66.4663,66.3359,66.3359,6492.0
2022-07-19 14:15:00,76.35,76.38,76.19,76.38,36289.0,66.3446,66.3707,66.2056,66.3707,36289.0
2022-07-19 14:20:00,76.36,76.37,76.26,76.3,8031.0,66.3533,66.362,66.2664,66.3012,8031.0
2022-07-19 14:25:00,76.3,76.31,76.14,76.14,6058.0,66.3012,66.3098,66.1621,66.1621,6058.0
2022-07-19 14:30:00,76.12,76.14,76.01,76.03,11060.0,66.1447,66.1621,66.0492,66.0665,11060.0
2022-07-19 14:35:00,76.06,76.13,76.05,76.05,5048.0,66.0926,66.1534,66.0839,66.0839,5048.0
2022-07-19 14:40:00,76.03,76.14,76.03,76.06,11255.0,66.0665,66.1621,66.0665,66.0926,11255.0
2022-07-19 14:45:00,76.06,76.06,75.94,76.03,8230.0,66.0926,66.0926,65.9883,66.0665,8230.0
2022-07-19 14:50:00,76.02,76.09,75.99,76.06,12521.0,66.0578,66.1187,66.0318,66.0926,12521.0
2022-07-19 14:55:00,76.05,76.15,76.03,76.08,19729.0,66.0839,66.1708,66.0665,66.11,19729.0
2022-07-19 15:00:00,76.1,76.15,76.1,76.13,6239.0,66.1274,66.1708,66.1274,66.1534,6239.0
2022-07-19 15:05:00,76.13,76.21,76.12,76.13,17530.0,66.1534,66.2229,66.1447,66.1534,17530.0
2022-07-19 15:10:00,76.14,76.18,76.1,76.17,22097.0,66.1621,66.1969,66.1274,66.1882,22097.0
2022-07-19 15:15:00,76.17,76.22,75.98,76.04,146040.0,66.1882,66.2316,66.0231,66.0752,146040.0
2022-07-19 15:20:00,76.04,76.14,76.0,76.05,67254.0,66.0752,66.1621,66.0405,66.0839,67254.0
2022-07-19 15:25:00,76.04,76.05,75.89,75.93,33256.0,66.0752,66.0839,65.9449,65.9796,33256.0
2022-07-19 15:30:00,75.93,75.99,75.89,75.97,25020.0,65.9796,66.0318,65.9449,66.0144,25020.0
2022-07-19 15:35:00,75.98,76.1,75.98,76.06,29809.0,66.0231,66.1274,66.0231,66.0926,29809.0
2022-07-19 15:40:00,76.06,76.22,76.05,76.21,51455.0,66.0926,66.2316,66.0839,66.2229,51455.0
2022-07-19 15:45:00,76.21,76.21,76.03,76.04,49982.0,66.2229,66.2229,66.0665,66.0752,49982.0
2022-07-19 15:50:00,76.04,76.11,75.94,76.0,77614.0,66.0752,66.1361,65.9883,66.0405,77614.0
2022-07-19 15:55:00,76.01,76.15,75.94,75.96,120737.0,66.0492,66.1708,65.9883,66.0057,120737.0
2022-07-20 09:30:00,76.21,76.66,76.02,76.27,41209.0,66.2229,66.614,66.0578,66.2751,41209.0
2022-07-20 09:35:00,76.27,76.5,76.03,76.26,33595.0,66.2751,66.4749,66.0665,66.2664,33595.0
2022-07-20 09:40:00,76.14,76.25,75.73,76.02,16705.0,66.1621,66.2577,65.8058,66.0578,16705.0
2022-07-20 09:45:00,75.99,76.13,75.72,76.08,16206.0,66.0318,66.1534,65.7972,66.11,16206.0
2022-07-20 09:50:00,76.05,76.55,76.02,76.26,20037.0,66.0839,66.5184,66.0578,66.2664,20037.0
2022-07-20 09:55:00,76.26,76.27,76.0,76.13,22779.0,66.2664,66.2751,66.0405,66.1534,22779.0
2022-07-20 10:00:00,76.14,76.2,75.87,75.96,37966.0,66.1621,66.2143,65.9275,66.0057,37966.0
2022-07-20 10:05:00,75.97,76.24,75.69,76.21,55069.0,66.0144,66.249,65.7711,66.2229,55069.0
2022-07-20 10:10:00,76.24,76.32,76.1,76.25,20211.0,66.249,66.3185,66.1274,66.2577,20211.0
2022-07-20 10:15:00,76.27,76.36,76.2,76.33,29380.0,66.2751,66.3533,66.2143,66.3272,29380.0
2022-07-20 10:20:00,76.34,76.68,76.31,76.64,29424.0,66.3359,66.6314,66.3098,66.5966,29424.0
2022-07-20 10:25:00,76.64,77.08,76.63,77.08,22942.0,66.5966,66.9789,66.5879,66.9789,22942.0
2022-07-20 10:30:00,77.06,77.13,76.97,77.04,15609.0,66.9616,67.0224,66.8834,66.9442,15609.0
2022-07-20 10:35:00,77.06,77.33,77.03,77.18,17946.0,66.9616,67.1962,66.9355,67.0658,17946.0
2022-07-20 10:40:00,77.18,77.28,77.03,77.26,16470.0,67.0658,67.1527,66.9355,67.1353,16470.0
2022-07-20 10:45:00,77.27,77.42,77.15,77.38,23813.0,67.144,67.2744,67.0398,67.2396,23813.0
2022-07-20 10:50:00,77.35,77.51,77.32,77.45,16000.0,67.2136,67.3526,67.1875,67.3004,16000.0
2022-07-20 10:55:00,77.46,77.54,77.37,77.54,39420.0,67.3091,67.3787,67.2309,67.3787,39420.0
2022-07-20 11:00:00,77.54,77.54,77.17,77.28,26616.0,67.3787,67.3787,67.0571,67.1527,26616.0
2022-07-20 11:05:00,77.26,77.32,77.17,77.25,19906.0,67.1353,67.1875,67.0571,67.1267,19906.0
2022-07-20 11:10:00,77.24,77.28,77.09,77.22,18451.0,67.118,67.1527,66.9876,67.1006,18451.0
2022-07-20 11:15:00,77.18,77.19,77.07,77.13,7526.0,67.0658,67.0745,66.9702,67.0224,7526.0
2022-07-20 11:20:00,77.12,77.14,77.0,77.06,10545.0,67.0137,67.0311,66.9094,66.9616,10545.0
2022-07-20 11:25:00,77.07,77.34,77.06,77.22,17204.0,66.9702,67.2049,66.9616,67.1006,17204.0
2022-07-20 11:30:00,77.25,77.3,77.2,77.25,11448.0,67.1267,67.1701,67.0832,67.1267,11448.0
2022-07-20 11:35:00,77.24,77.28,77.07,77.15,10398.0,67.118,67.1527,66.9702,67.0398,10398.0
2022-07-20 11:40:00,77.18,77.26,77.15,77.26,10613.0,67.0658,67.1353,67.0398,67.1353,10613.0
2022-07-20 11:45:00,77.25,77.25,77.1,77.13,9934.0,67.1267,67.1267,66.9963,67.0224,9934.0
2022-07-20 11:50:00,77.14,77.18,77.05,77.08,16080.0,67.0311,67.0658,66.9529,66.9789,16080.0
2022-07-20 11:55:00,77.07,77.16,77.01,77.07,10711.0,66.9702,67.0485,66.9181,66.9702,10711.0
2022-07-20 12:00:00,77.06,77.14,77.0,77.1,59671.0,66.9616,67.0311,66.9094,66.9963,59671.0
2022-07-20 12:05:00,77.09,77.13,77.03,77.08,28751.0,66.9876,67.0224,66.9355,66.9789,28751.0
2022-07-20 12:10:00,77.07,77.14,77.02,77.07,43014.0,66.9702,67.0311,66.9268,66.9702,43014.0
2022-07-20 12:15:00,77.08,77.09,76.89,76.99,13849.0,66.9789,66.9876,66.8138,66.9007,13849.0
2022-07-20 12:20:00,77.0,77.09,76.97,77.08,13285.0,66.9094,66.9876,66.8834,66.9789,13285.0
2022-07-20 12:25:00,77.1,77.28,77.08,77.18,15946.0,66.9963,67.1527,66.9789,67.0658,15946.0
2022-07-20 12:30:00,77.2,77.32,77.08,77.17,9050.0,67.0832,67.1875,66.9789,67.0571,9050.0
2022-07-20 12:35:00,77.15,77.21,77.14,77.16,13705.0,67.0398,67.0919,67.0311,67.0485,13705.0
2022-07-20 12:40:00,77.15,77.22,77.0,77.07,20596.0,67.0398,67.1006,66.9094,66.9702,20596.0
2022-07-20 12:45:00,77.07,77.07,76.86,76.94,33644.0,66.9702,66.9702,66.7878,66.8573,33644.0
2022-07-20 12:50:00,76.9,77.11,76.89,77.05,9786.0,66.8225,67.005,66.8138,66.9529,9786.0
2022-07-20 12:55:00,77.05,77.12,77.03,77.09,7760.0,66.9529,67.0137,66.9355,66.9876,7760.0
2022-07-20 13:00:00,77.09,77.1,76.81,76.85,14837.0,66.9876,66.9963,66.7443,66.7791,14837.0
2022-07-20 13:05:00,76.88,77.04,76.8,76.92,19311.0,66.8051,66.9442,66.7356,66.8399,19311.0
2022-07-20 13:10:00,76.92,76.94,76.72,76.93,14821.0,66.8399,66.8573,66.6661,66.8486,14821.0
2022-07-20 13:15:00,76.89,76.99,76.79,76.98,32713.0,66.8138,66.9007,66.7269,66.892,32713.0
2022-07-20 13:20:00,76.98,76.99,76.78,76.83,12695.0,66.892,66.9007,66.7182,66.7617,12695.0
2022-07-20 13:25:00,76.84,76.95,76.68,76.91,24660.0,66.7704,66.866,66.6314,66.8312,24660.0
2022-07-20 13:30:00,76.92,77.03,76.88,76.93,21840.0,66.8399,66.9355,66.8051,66.8486,21840.0
2022-07-20 13:35:00,76.95,76.99,76.85,76.96,12401.0,66.866,66.9007,66.7791,66.8747,12401.0
2022-07-20 13:40:00,76.95,77.05,76.92,76.96,33061.0,66.866,66.9529,66.8399,66.8747,33061.0
2022-07-20 13:45:00,76.98,77.14,76.89,77.08,41802.0,66.892,67.0311,66.8138,66.9789,41802.0
2022-07-20 13:50:00,77.12,77.17,76.99,77.12,12883.0,67.0137,67.0571,66.9007,67.0137,12883.0
2022-07-20 13:55:00,77.12,77.15,76.89,76.98,26073.0,67.0137,67.0398,66.8138,66.892,26073.0
2022-07-20 14:00:00,76.99,77.35,76.98,77.25,34587.0,66.9007,67.2136,66.892,67.1267,34587.0
2022-07-20 14:05:00,77.26,77.39,77.24,77.37,16853.0,67.1353,67.2483,67.118,67.2309,16853.0
2022-07-20 14:10:00,77.37,77.43,77.3,77.42,17540.0,67.2309,67.2831,67.1701,67.2744,17540.0
2022-07-20 14:15:00,77.43,77.5,77.3,77.46,36249.0,67.2831,67.3439,67.1701,67.3091,36249.0
2022-07-20 14:20:00,77.46,77.72,77.44,77.72,28654.0,67.3091,67.5351,67.2918,67.5351,28654.0
2022-07-20 14:25:00,77.72,77.77,77.6,77.61,32589.0,67.5351,67.5785,67.4308,67.4395,32589.0
2022-07-20 14:30:00,77.6,77.69,77.51,77.68,24610.0,67.4308,67.509,67.3526,67.5003,24610.0
2022-07-20 14:35:00,77.67,77.8,77.66,77.8,25712.0,67.4916,67.6046,67.4829,67.6046,25712.0
2022-07-20 14:40:00,77.81,77.82,77.74,77.82,18667.0,67.6133,67.622,67.5524,67.622,18667.0
2022-07-20 14:45:00,77.83,77.85,77.77,77.83,53093.0,67.6307,67.648,67.5785,67.6307,53093.0
2022-07-20 14:50:00,77.83,77.87,77.65,77.67,20041.0,67.6307,67.6654,67.4742,67.4916,20041.0
2022-07-20 14:55:00,77.65,77.82,77.64,77.8,24992.0,67.4742,67.622,67.4655,67.6046,24992.0
2022-07-20 15:00:00,77.81,78.03,77.76,77.99,29317.0,67.6133,67.8044,67.5698,67.7697,29317.0
2022-07-20 15:05:00,78.0,78.03,77.87,77.91,27127.0,67.7784,67.8044,67.6654,67.7002,27127.0
2022-07-20 15:10:00,77.9,78.01,77.9,77.99,26926.0,67.6915,67.7871,67.6915,67.7697,26926.0
2022-07-20 15:15:00,77.98,78.12,77.96,78.1,26925.0,67.761,67.8826,67.7436,67.8653,26925.0
2022-07-20 15:20:00,78.09,78.16,78.04,78.11,17563.0,67.8566,67.9174,67.8131,67.874,17563.0
2022-07-20 15:25:00,78.11,78.25,78.11,78.23,41984.0,67.874,67.9956,67.874,67.9782,41984.0
2022-07-20 15:30:00,78.23,78.34,78.18,78.25,46053.0,67.9782,68.0738,67.9348,67.9956,46053.0
2022-07-20 15:35:00,78.25,78.31,78.04,78.05,38101.0,67.9956,68.0477,67.8131,67.8218,38101.0
2022-07-20 15:40:00,78.06,78.29,78.05,78.28,46917.0,67.8305,68.0304,67.8218,68.0217,46917.0
2022-07-20 15:45:00,78.28,78.28,78.16,78.26,66439.0,68.0217,68.0217,67.9174,68.0043,66439.0
2022-07-20 15:50:00,78.25,78.32,78.04,78.06,147242.0,67.9956,68.0564,67.8131,67.8305,147242.0
2022-07-20 15:55:00,78.07,78.19,78.05,78.13,197425.0,67.8392,67.9435,67.8218,67.8913,197425.0
2022-07-21 09:30:00,77.79,78.07,77.25,77.63,49346.0,67.5959,67.8392,67.1267,67.4569,49346.0
2022-07-21 09:35:00,77.46,77.95,77.45,77.85,8864.0,67.3091,67.7349,67.3004,67.648,8864.0
2022-07-21 09:40:00,77.76,78.03,77.53,77.53,16466.0,67.5698,67.8044,67.37,67.37,16466.0
2022-07-21 09:45:00,77.5,77.68,77.25,77.68,8096.0,67.3439,67.5003,67.1267,67.5003,8096.0
2022-07-21 09:50:00,77.6,78.09,77.5,78.06,13682.0,67.4308,67.8566,67.3439,67.8305,13682.0
2022-07-21 09:55:00,78.08,78.13,77.39,77.47,18729.0,67.8479,67.8913,67.2483,67.3178,18729.0
2022-07-21 10:00:00,77.48,77.58,77.24,77.24,8288.0,67.3265,67.4134,67.118,67.118,8288.0
2022-07-21 10:05:00,77.18,77.31,77.08,77.17,8149.0,67.0658,67.1788,66.9789,67.0571,8149.0
2022-07-21 10:10:00,77.2,77.3,76.81,76.84,51254.0,67.0832,67.1701,66.7443,66.7704,51254.0
2022-07-21 10:15:00,76.89,77.17,76.75,77.17,27189.0,66.8138,67.0571,66.6922,67.0571,27189.0
2022-07-21 10:20:00,77.17,77.22,76.57,76.63,12548.0,67.0571,67.1006,66.5358,66.5879,12548.0
2022-07-21 10:25:00,76.63,76.63,76.15,76.2,24839.0,66.5879,66.5879,66.1708,66.2143,24839.0
2022-07-21 10:30:00,76.2,76.26,76.04,76.05,23880.0,66.2143,66.2664,66.0752,66.0839,23880.0
2022-07-21 10:35:00,76.06,76.27,75.98,76.2,21523.0,66.0926,66.2751,66.0231,66.2143,21523.0
2022-07-21 10:40:00,76.28,76.43,76.17,76.42,32821.0,66.2838,66.4141,66.1882,66.4054,32821.0
2022-07-21 10:45:00,76.45,76.51,76.3,76.41,41145.0,66.4315,66.4836,66.3012,66.3967,41145.0
2022-07-21 10:50:00,76.41,76.63,76.41,76.57,38878.0,66.3967,66.5879,66.3967,66.5358,38878.0
2022-07-21 10:55:00,76.62,76.99,76.61,76.96,11488.0,66.5792,66.9007,66.5705,66.8747,11488.0
2022-07-21 11:00:00,77.03,77.13,76.92,77.11,6880.0,66.9355,67.0224,66.8399,67.005,6880.0
2022-07-21 11:05:00,77.13,77.13,76.87,76.99,6848.0,67.0224,67.0224,66.7965,66.9007,6848.0
2022-07-21 11:10:00,77.01,77.02,76.84,77.02,7354.0,66.9181,66.9268,66.7704,66.9268,7354.0
2022-07-21 11:15:00,77.02,77.1,76.9,76.95,37907.0,66.9268,66.9963,66.8225,66.866,37907.0
2022-07-21 11:20:00,76.94,76.94,76.7,76.78,14117.0,66.8573,66.8573,66.6487,66.7182,14117.0
2022-07-21 11:25:00,76.78,76.92,76.73,76.82,11605.0,66.7182,66.8399,66.6748,66.753,11605.0
2022-07-21 11:30:00,76.84,76.93,76.64,76.9,9633.0,66.7704,66.8486,66.5966,66.8225,9633.0
2022-07-21 11:35:00,76.85,76.96,76.78,76.84,6495.0,66.7791,66.8747,66.7182,66.7704,6495.0
2022-07-21 11:40:00,76.81,77.09,76.78,77.05,18687.0,66.7443,66.9876,66.7182,66.9529,18687.0
2022-07-21 11:45:00,77.07,77.2,77.02,77.12,8498.0,66.9702,67.0832,66.9268,67.0137,8498.0
2022-07-21 11:50:00,77.13,77.3,77.11,77.17,9382.0,67.0224,67.1701,67.005,67.0571,9382.0
2022-07-21 11:55:00,77.17,77.28,77.17,77.24,6256.0,67.0571,67.1527,67.0571,67.118,6256.0
2022-07-21 12:00:00,77.2,77.35,77.2,77.32,6585.0,67.0832,67.2136,67.0832,67.1875,6585.0
2022-07-21 12:05:00,77.31,77.42,77.27,77.35,10001.0,67.1788,67.2744,67.144,67.2136,10001.0
2022-07-21 12:10:00,77.31,77.46,77.28,77.28,24969.0,67.1788,67.3091,67.1527,67.1527,24969.0
2022-07-21 12:15:00,77.28,77.32,77.11,77.12,14228.0,67.1527,67.1875,67.005,67.0137,14228.0
2022-07-21 12:20:00,77.08,77.13,76.91,77.0,55871.0,66.9789,67.0224,66.8312,66.9094,55871.0
2022-07-21 12:25:00,77.01,77.18,76.96,77.15,10413.0,66.9181,67.0658,66.8747,67.0398,10413.0
2022-07-21 12:30:00,77.14,77.36,77.13,77.3,6927.0,67.0311,67.2222,67.0224,67.1701,6927.0
2022-07-21 12:35:00,77.27,77.3,77.16,77.3,8409.0,67.144,67.1701,67.0485,67.1701,8409.0
2022-07-21 12:40:00,77.28,77.28,77.09,77.11,7483.0,67.1527,67.1527,66.9876,67.005,7483.0
2022-07-21 12:45:00,77.09,77.19,77.07,77.11,5769.0,66.9876,67.0745,66.9702,67.005,5769.0
2022-07-21 12:50:00,77.14,77.21,77.14,77.18,2915.0,67.0311,67.0919,67.0311,67.0658,2915.0
2022-07-21 12:55:00,77.21,77.22,77.15,77.21,9849.0,67.0919,67.1006,67.0398,67.0919,9849.0
2022-07-21 13:00:00,77.22,77.28,77.16,77.22,7470.0,67.1006,67.1527,67.0485,67.1006,7470.0
2022-07-21 13:05:00,77.22,77.35,77.22,77.31,5454.0,67.1006,67.2136,67.1006,67.1788,5454.0
2022-07-21 13:10:00,77.31,77.42,77.29,77.34,11973.0,67.1788,67.2744,67.1614,67.2049,11973.0
2022-07-21 13:15:00,77.33,77.46,77.32,77.41,8140.0,67.1962,67.3091,67.1875,67.2657,8140.0
2022-07-21 13:20:00,77.39,77.46,77.26,77.28,34874.0,67.2483,67.3091,67.1353,67.1527,34874.0
2022-07-21 13:25:00,77.29,77.31,77.22,77.25,11294.0,67.1614,67.1788,67.1006,67.1267,11294.0
2022-07-21 13:30:00,77.26,77.26,76.98,77.01,13744.0,67.1353,67.1353,66.892,66.9181,13744.0
2022-07-21 13:35:00,77.0,77.12,76.94,77.12,8454.0,66.9094,67.0137,66.8573,67.0137,8454.0
2022-07-21 13:40:00,77.12,77.23,77.11,77.19,5537.0,67.0137,67.1093,67.005,67.0745,5537.0
2022-07-21 13:45:00,77.2,77.22,77.12,77.14,6655.0,67.0832,67.1006,67.0137,67.0311,6655.0
2022-07-21 13:50:00,77.15,77.21,77.09,77.15,13338.0,67.0398,67.0919,66.9876,67.0398,13338.0
2022-07-21 13:55:00,77.15,77.46,77.13,77.42,19633.0,67.0398,67.3091,67.0224,67.2744,19633.0
2022-07-21 14:00:00,77.42,77.48,77.4,77.44,10490.0,67.2744,67.3265,67.257,67.2918,10490.0
2022-07-21 14:05:00,77.44,77.46,77.28,77.3,13369.0,67.2918,67.3091,67.1527,67.1701,13369.0
2022-07-21 14:10:00,77.44,77.45,77.26,77.42,19104.0,67.2918,67.3004,67.1353,67.2744,19104.0
2022-07-21 14:15:00,77.42,77.42,77.2,77.31,10022.0,67.2744,67.2744,67.0832,67.1788,10022.0
2022-07-21 14:20:00,77.33,77.46,77.31,77.43,20486.0,67.1962,67.3091,67.1788,67.2831,20486.0
2022-07-21 14:25:00,77.41,77.41,77.27,77.4,17268.0,67.2657,67.2657,67.144,67.257,17268.0
2022-07-21 14:30:00,77.38,77.4,77.28,77.28,10967.0,67.2396,67.257,67.1527,67.1527,10967.0
2022-07-21 14:35:00,77.23,77.3,77.15,77.3,7875.0,67.1093,67.1701,67.0398,67.1701,7875.0
2022-07-21 14:40:00,77.29,77.29,77.19,77.21,7396.0,67.1614,67.1614,67.0745,67.0919,7396.0
2022-07-21 14:45:00,77.21,77.24,77.17,77.24,7779.0,67.0919,67.118,67.0571,67.118,7779.0
2022-07-21 14:50:00,77.24,77.28,77.11,77.17,13574.0,67.118,67.1527,67.005,67.0571,13574.0
2022-07-21 14:55:00,77.16,77.31,77.16,77.24,27661.0,67.0485,67.1788,67.0485,67.118,27661.0
2022-07-21 15:00:00,77.25,77.4,77.22,77.4,10201.0,67.1267,67.257,67.1006,67.257,10201.0
2022-07-21 15:05:00,77.39,77.5,77.36,77.48,7455.0,67.2483,67.3439,67.2222,67.3265,7455.0
2022-07-21 15:10:00,77.49,77.55,77.42,77.53,9912.0,67.3352,67.3873,67.2744,67.37,9912.0
2022-07-21 15:15:00,77.52,77.64,77.44,77.64,17149.0,67.3613,67.4655,67.2918,67.4655,17149.0
2022-07-21 15:20:00,77.62,77.67,77.55,77.62,30972.0,67.4482,67.4916,67.3873,67.4482,30972.0
2022-07-21 15:25:00,77.62,77.72,77.61,77.62,12892.0,67.4482,67.5351,67.4395,67.4482,12892.0
2022-07-21 15:30:00,77.63,77.74,77.62,77.7,17119.0,67.4569,67.5524,67.4482,67.5177,17119.0
2022-07-21 15:35:00,77.71,77.83,77.63,77.63,26707.0,67.5264,67.6307,67.4569,67.4569,26707.0
2022-07-21 15:40:00,77.64,77.79,77.64,77.78,25525.0,67.4655,67.5959,67.4655,67.5872,25525.0
2022-07-21 15:45:00,77.78,77.84,77.73,77.82,27139.0,67.5872,67.6393,67.5438,67.622,27139.0
2022-07-21 15:50:00,77.83,78.11,77.83,78.09,46935.0,67.6307,67.874,67.6307,67.8566,46935.0
2022-07-21 15:55:00,78.09,78.23,78.07,78.21,141393.0,67.8566,67.9782,67.8392,67.9609,141393.0
2022-07-22 09:30:00,78.82,79.25,78.54,78.57,46522.0,68.4909,68.8646,68.2476,68.2737,46522.0
2022-07-22 09:35:00,78.65,79.57,78.65,79.56,15591.0,68.3432,69.1426,68.3432,69.1339,15591.0
2022-07-22 09:40:00,79.64,79.83,79.42,79.76,49910.0,69.2035,69.3686,69.0123,69.3077,49910.0
2022-07-22 09:45:00,79.8,79.91,79.6,79.85,29667.0,69.3425,69.4381,69.1687,69.3859,29667.0
2022-07-22 09:50:00,79.84,80.08,79.32,79.32,29338.0,69.3772,69.5858,68.9254,68.9254,29338.0
2022-07-22 09:55:00,79.32,79.36,78.81,79.12,25584.0,68.9254,68.9601,68.4822,68.7516,25584.0
2022-07-22 10:00:00,79.06,79.23,78.73,78.93,41815.0,68.6995,68.8472,68.4127,68.5865,41815.0
2022-07-22 10:05:00,78.74,78.74,78.5,78.72,22674.0,68.4214,68.4214,68.2128,68.404,22674.0
2022-07-22 10:10:00,78.65,78.74,78.45,78.6,75605.0,68.3432,68.4214,68.1694,68.2997,75605.0
2022-07-22 10:15:00,78.62,78.97,78.59,78.85,37658.0,68.3171,68.6213,68.2911,68.517,37658.0
2022-07-22 10:20:00,78.88,79.0,78.76,78.89,82324.0,68.5431,68.6473,68.4388,68.5517,82324.0
2022-07-22 10:25:00,78.86,78.95,78.55,78.74,41123.0,68.5257,68.6039,68.2563,68.4214,41123.0
2022-07-22 10:30:00,78.73,78.8,78.61,78.61,12554.0,68.4127,68.4735,68.3084,68.3084,12554.0
2022-07-22 10:35:00,78.64,78.69,78.5,78.57,11061.0,68.3345,68.378,68.2128,68.2737,11061.0
2022-07-22 10:40:00,78.59,78.94,78.58,78.72,35332.0,68.2911,68.5952,68.2824,68.404,35332.0
2022-07-22 10:45:00,78.8,78.93,78.7,78.89,24600.0,68.4735,68.5865,68.3866,68.5517,24600.0
2022-07-22 10:50:00,78.86,79.24,78.83,79.21,34747.0,68.5257,68.8559,68.4996,68.8298,34747.0
2022-07-22 10:55:00,79.2,79.35,79.19,79.23,19455.0,68.8211,68.9515,68.8124,68.8472,19455.0
2022-07-22 11:00:00,79.21,79.28,79.03,79.05,53548.0,68.8298,68.8906,68.6734,68.6908,53548.0
2022-07-22 11:05:00,79.04,79.25,79.01,79.16,68262.0,68.6821,68.8646,68.656,68.7864,68262.0
2022-07-22 11:10:00,79.14,79.43,79.14,79.42,29234.0,68.769,69.021,68.769,69.0123,29234.0
2022-07-22 11:15:00,79.4,79.42,78.83,78.93,64173.0,68.9949,69.0123,68.4996,68.5865,64173.0
2022-07-22 11:20:00,78.92,78.93,78.5,78.5,5866.0,68.5778,68.5865,68.2128,68.2128,5866.0
2022-07-22 11:25:00,78.48,78.56,78.23,78.24,7313.0,68.1955,68.265,67.9782,67.9869,7313.0
2022-07-22 11:30:00,78.19,78.31,78.04,78.18,14483.0,67.9435,68.0477,67.8131,67.9348,14483.0
2022-07-22 11:35:00,78.19,78.25,77.97,78.19,11616.0,67.9435,67.9956,67.7523,67.9435,11616.0
2022-07-22 11:40:00,78.12,78.21,77.9,77.95,16626.0,67.8826,67.9609,67.6915,67.7349,16626.0
2022-07-22 11:45:00,77.97,78.04,77.84,78.04,21934.0,67.7523,67.8131,67.6393,67.8131,21934.0
2022-07-22 11:50:00,78.11,78.17,78.03,78.1,10618.0,67.874,67.9261,67.8044,67.8653,10618.0
2022-07-22 11:55:00,78.1,78.25,78.02,78.14,13987.0,67.8653,67.9956,67.7958,67.9,13987.0
2022-07-22 12:00:00,78.13,78.22,78.09,78.15,7374.0,67.8913,67.9695,67.8566,67.9087,7374.0
2022-07-22 12:05:00,78.17,78.17,77.98,78.0,8898.0,67.9261,67.9261,67.761,67.7784,8898.0
2022-07-22 12:10:00,78.0,78.0,77.89,77.94,9423.0,67.7784,67.7784,67.6828,67.7262,9423.0
2022-07-22 12:15:00,77.94,78.01,77.8,77.8,18199.0,67.7262,67.7871,67.6046,67.6046,18199.0
2022-07-22 12:20:00,77.84,77.85,77.49,77.49,20962.0,67.6393,67.648,67.3352,67.3352,20962.0
2022-07-22 12:25:00,77.49,77.69,77.47,77.67,14733.0,67.3352,67.509,67.3178,67.4916,14733.0
2022-07-22 12:30:00,77.67,77.86,77.66,77.86,24027.0,67.4916,67.6567,67.4829,67.6567,24027.0
2022-07-22 12:35:00,77.84,77.84,77.71,77.71,5886.0,67.6393,67.6393,67.5264,67.5264,5886.0
2022-07-22 12:40:00,77.72,77.72,77.52,77.55,11602.0,67.5351,67.5351,67.3613,67.3873,11602.0
2022-07-22 12:45:00,77.54,77.64,77.5,77.56,11734.0,67.3787,67.4655,67.3439,67.396,11734.0
2022-07-22 12:50:00,77.54,77.71,77.54,77.65,6463.0,67.3787,67.5264,67.3787,67.4742,6463.0
2022-07-22 12:55:00,77.68,77.68,77.58,77.62,5230.0,67.5003,67.5003,67.4134,67.4482,5230.0
2022-07-22 13:00:00,77.62,77.62,77.25,77.25,17995.0,67.4482,67.4482,67.1267,67.1267,17995.0
2022-07-22 13:05:00,77.26,77.3,77.14,77.27,38047.0,67.1353,67.1701,67.0311,67.144,38047.0
2022-07-22 13:10:00,77.27,77.27,77.01,77.01,21009.0,67.144,67.144,66.9181,66.9181,21009.0
2022-07-22 13:15:00,77.0,77.09,76.92,77.0,20248.0,66.9094,66.9876,66.8399,66.9094,20248.0
2022-07-22 13:20:00,76.99,77.03,76.85,76.86,12368.0,66.9007,66.9355,66.7791,66.7878,12368.0
2022-07-22 13:25:00,76.85,76.86,76.72,76.85,34010.0,66.7791,66.7878,66.6661,66.7791,34010.0
2022-07-22 13:30:00,76.84,76.89,76.76,76.76,13650.0,66.7704,66.8138,66.7009,66.7009,13650.0
2022-07-22 13:35:00,76.75,76.79,76.52,76.79,19989.0,66.6922,66.7269,66.4923,66.7269,19989.0
2022-07-22 13:40:00,76.78,76.86,76.75,76.84,9371.0,66.7182,66.7878,66.6922,66.7704,9371.0
2022-07-22 13:45:00,76.85,76.92,76.78,76.78,13918.0,66.7791,66.8399,66.7182,66.7182,13918.0
2022-07-22 13:50:00,76.77,76.78,76.55,76.58,17611.0,66.7096,66.7182,66.5184,66.5445,17611.0
2022-07-22 13:55:00,76.6,76.74,76.6,76.71,28691.0,66.5618,66.6835,66.5618,66.6574,28691.0
2022-07-22 14:00:00,76.71,76.78,76.64,76.76,12729.0,66.6574,66.7182,66.5966,66.7009,12729.0
2022-07-22 14:05:00,76.75,76.75,76.24,76.44,40257.0,66.6922,66.6922,66.249,66.4228,40257.0
2022-07-22 14:10:00,76.45,76.47,76.3,76.34,11390.0,66.4315,66.4489,66.3012,66.3359,11390.0
2022-07-22 14:15:00,76.35,76.58,76.33,76.58,19064.0,66.3446,66.5445,66.3272,66.5445,19064.0
2022-07-22 14:20:00,76.58,76.63,76.37,76.38,12478.0,66.5445,66.5879,66.362,66.3707,12478.0
2022-07-22 14:25:00,76.32,76.47,76.28,76.47,16164.0,66.3185,66.4489,66.2838,66.4489,16164.0
2022-07-22 14:30:00,76.47,76.6,76.34,76.51,17392.0,66.4489,66.5618,66.3359,66.4836,17392.0
2022-07-22 14:35:00,76.51,76.55,76.39,76.47,16068.0,66.4836,66.5184,66.3794,66.4489,16068.0
2022-07-22 14:40:00,76.46,76.46,76.3,76.34,16646.0,66.4402,66.4402,66.3012,66.3359,16646.0
2022-07-22 14:45:00,76.34,76.39,76.27,76.29,18379.0,66.3359,66.3794,66.2751,66.2925,18379.0
2022-07-22 14:50:00,76.32,76.41,76.27,76.4,17435.0,66.3185,66.3967,66.2751,66.388,17435.0
2022-07-22 14:55:00,76.4,76.44,76.35,76.37,11549.0,66.388,66.4228,66.3446,66.362,11549.0
2022-07-22 15:00:00,76.37,76.76,76.33,76.74,15275.0,66.362,66.7009,66.3272,66.6835,15275.0
2022-07-22 15:05:00,76.72,76.78,76.63,76.65,44487.0,66.6661,66.7182,66.5879,66.6053,44487.0
2022-07-22 15:10:00,76.67,76.86,76.64,76.86,19905.0,66.6227,66.7878,66.5966,66.7878,19905.0
2022-07-22 15:15:00,76.86,76.86,76.64,76.64,11911.0,66.7878,66.7878,66.5966,66.5966,11911.0
2022-07-22 15:20:00,76.64,76.87,76.64,76.87,17648.0,66.5966,66.7965,66.5966,66.7965,17648.0
2022-07-22 15:25:00,76.89,76.9,76.73,76.8,34550.0,66.8138,66.8225,66.6748,66.7356,34550.0
2022-07-22 15:30:00,76.81,76.82,76.6,76.6,24637.0,66.7443,66.753,66.5618,66.5618,24637.0
2022-07-22 15:35:00,76.61,76.61,76.41,76.42,26493.0,66.5705,66.5705,66.3967,66.4054,26493.0
2022-07-22 15:40:00,76.44,76.54,76.42,76.52,34954.0,66.4228,66.5097,66.4054,66.4923,34954.0
2022-07-22 15:45:00,76.5,76.53,76.36,76.48,69797.0,66.4749,66.501,66.3533,66.4576,69797.0
2022-07-22 15:50:00,76.48,76.72,76.48,76.66,75869.0,66.4576,66.6661,66.4576,66.614,75869.0
2022-07-22 15:55:00,76.66,76.83,76.65,76.83,118941.0,66.614,66.7617,66.6053,66.7617,118941.0
2022-07-25 09:30:00,77.12,77.28,76.07,76.07,35983.0,67.0137,67.1527,66.1013,66.1013,35983.0
2022-07-25 09:35:00,76.12,76.27,75.73,75.88,15150.0,66.1447,66.2751,65.8058,65.9362,15150.0
2022-07-25 09:40:00,75.81,76.5,75.73,76.42,15406.0,65.8754,66.4749,65.8058,66.4054,15406.0
2022-07-25 09:45:00,76.43,76.43,76.09,76.37,16178.0,66.4141,66.4141,66.1187,66.362,16178.0
2022-07-25 09:50:00,76.36,76.71,76.34,76.48,22392.0,66.3533,66.6574,66.3359,66.4576,22392.0
2022-07-25 09:55:00,76.39,76.74,76.38,76.71,9598.0,66.3794,66.6835,66.3707,66.6574,9598.0
2022-07-25 10:00:00,76.68,76.88,76.56,76.7,13949.0,66.6314,66.8051,66.5271,66.6487,13949.0
2022-07-25 10:05:00,76.76,76.76,76.17,76.26,57243.0,66.7009,66.7009,66.1882,66.2664,57243.0
2022-07-25 10:10:00,76.23,76.54,76.23,76.25,10031.0,66.2403,66.5097,66.2403,66.2577,10031.0
2022-07-25 10:15:00,76.23,76.35,76.01,76.14,12520.0,66.2403,66.3446,66.0492,66.1621,12520.0
2022-07-25 10:20:00,76.13,76.3,76.06,76.25,10322.0,66.1534,66.3012,66.0926,66.2577,10322.0
2022-07-25 10:25:00,76.27,76.35,75.85,76.13,22977.0,66.2751,66.3446,65.9101,66.1534,22977.0
2022-07-25 10:30:00,76.14,76.3,76.02,76.09,16248.0,66.1621,66.3012,66.0578,66.1187,16248.0
2022-07-25 10:35:00,76.1,76.31,76.09,76.19,11607.0,66.1274,66.3098,66.1187,66.2056,11607.0
2022-07-25 10:40:00,76.17,76.36,76.11,76.29,11394.0,66.1882,66.3533,66.1361,66.2925,11394.0
2022-07-25 10:45:00,76.25,76.34,76.17,76.23,8947.0,66.2577,66.3359,66.1882,66.2403,8947.0
2022-07-25 10:50:00,76.22,76.34,76.04,76.23,9475.0,66.2316,66.3359,66.0752,66.2403,9475.0
2022-07-25 10:55:00,76.23,76.37,76.16,76.31,20162.0,66.2403,66.362,66.1795,66.3098,20162.0
2022-07-25 11:00:00,76.27,76.34,76.19,76.31,6121.0,66.2751,66.3359,66.2056,66.3098,6121.0
2022-07-25 11:05:00,76.26,76.45,76.26,76.41,12750.0,66.2664,66.4315,66.2664,66.3967,12750.0
2022-07-25 11:10:00,76.4,76.49,76.17,76.2,24936.0,66.388,66.4663,66.1882,66.2143,24936.0
2022-07-25 11:15:00,76.23,76.29,76.07,76.1,17447.0,66.2403,66.2925,66.1013,66.1274,17447.0
2022-07-25 11:20:00,76.1,76.22,76.09,76.13,12001.0,66.1274,66.2316,66.1187,66.1534,12001.0
2022-07-25 11:25:00,76.12,76.17,75.98,76.16,12375.0,66.1447,66.1882,66.0231,66.1795,12375.0
2022-07-25 11:30:00,76.16,76.19,75.95,76.03,20897.0,66.1795,66.2056,65.997,66.0665,20897.0
2022-07-25 11:35:00,76.07,76.15,75.98,76.0,8181.0,66.1013,66.1708,66.0231,66.0405,8181.0
2022-07-25 11:40:00,76.01,76.06,75.92,75.98,10216.0,66.0492,66.0926,65.9709,66.0231,10216.0
2022-07-25 11:45:00,75.98,76.13,75.94,75.97,26037.0,66.0231,66.1534,65.9883,66.0144,26037.0
2022-07-25 11:50:00,75.96,75.97,75.82,75.9,6836.0,66.0057,66.0144,65.8841,65.9536,6836.0
2022-07-25 11:55:00,75.9,75.99,75.83,75.92,9844.0,65.9536,66.0318,65.8927,65.9709,9844.0
2022-07-25 12:00:00,75.91,75.97,75.82,75.92,7919.0,65.9623,66.0144,65.8841,65.9709,7919.0
2022-07-25 12:05:00,75.92,75.92,75.81,75.81,11274.0,65.9709,65.9709,65.8754,65.8754,11274.0
2022-07-25 12:10:00,75.79,75.82,75.64,75.7,13752.0,65.858,65.8841,65.7276,65.7798,13752.0
2022-07-25 12:15:00,75.71,75.74,75.54,75.54,11344.0,65.7885,65.8145,65.6407,65.6407,11344.0
2022-07-25 12:20:00,75.53,75.62,75.48,75.5,21846.0,65.6321,65.7103,65.5886,65.606,21846.0
2022-07-25 12:25:00,75.51,75.67,75.49,75.67,10871.0,65.6147,65.7537,65.5973,65.7537,10871.0
2022-07-25 12:30:00,75.67,75.89,75.65,75.83,15024.0,65.7537,65.9449,65.7363,65.8927,15024.0
2022-07-25 12:35:00,75.85,75.86,75.74,75.79,23525.0,65.9101,65.9188,65.8145,65.858,23525.0
2022-07-25 12:40:00,75.8,76.01,75.79,75.94,53971.0,65.8667,66.0492,65.858,65.9883,53971.0
2022-07-25 12:45:00,75.93,76.25,75.9,76.25,45650.0,65.9796,66.2577,65.9536,66.2577,45650.0
2022-07-25 12:50:00,76.22,76.25,76.11,76.2,13053.0,66.2316,66.2577,66.1361,66.2143,13053.0
2022-07-25 12:55:00,76.2,76.21,76.09,76.17,6211.0,66.2143,66.2229,66.1187,66.1882,6211.0
2022-07-25 13:00:00,76.17,76.27,76.11,76.27,9283.0,66.1882,66.2751,66.1361,66.2751,9283.0
2022-07-25 13:05:00,76.26,76.27,76.17,76.24,7589.0,66.2664,66.2751,66.1882,66.249,7589.0
2022-07-25 13:10:00,76.25,76.28,76.19,76.23,8055.0,66.2577,66.2838,66.2056,66.2403,8055.0
2022-07-25 13:15:00,76.21,76.22,76.09,76.12,5816.0,66.2229,66.2316,66.1187,66.1447,5816.0
2022-07-25 13:20:00,76.12,76.12,75.99,76.09,19303.0,66.1447,66.1447,66.0318,66.1187,19303.0
2022-07-25 13:25:00,76.11,76.11,75.94,75.95,5520.0,66.1361,66.1361,65.9883,65.997,5520.0
2022-07-25 13:30:00,75.95,75.97,75.87,75.93,8460.0,65.997,66.0144,65.9275,65.9796,8460.0
2022-07-25 13:35:00,75.91,76.0,75.76,75.76,29571.0,65.9623,66.0405,65.8319,65.8319,29571.0
2022-07-25 13:40:00,75.75,75.81,75.65,75.7,16752.0,65.8232,65.8754,65.7363,65.7798,16752.0
2022-07-25 13:45:00,75.7,75.72,75.59,75.61,7564.0,65.7798,65.7972,65.6842,65.7016,7564.0
2022-07-25 13:50:00,75.59,75.71,75.57,75.59,7802.0,65.6842,65.7885,65.6668,65.6842,7802.0
2022-07-25 13:55:00,75.59,75.66,75.56,75.65,5805.0,65.6842,65.745,65.6581,65.7363,5805.0
2022-07-25 14:00:00,75.65,75.69,75.6,75.6,8412.0,65.7363,65.7711,65.6929,65.6929,8412.0
2022-07-25 14:05:00,75.58,75.6,75.49,75.52,10258.0,65.6755,65.6929,65.5973,65.6234,10258.0
2022-07-25 14:10:00,75.52,75.57,75.51,75.56,8491.0,65.6234,65.6668,65.6147,65.6581,8491.0
2022-07-25 14:15:00,75.56,75.59,75.49,75.5,11003.0,65.6581,65.6842,65.5973,65.606,11003.0
2022-07-25 14:20:00,75.49,75.61,75.46,75.59,11237.0,65.5973,65.7016,65.5712,65.6842,11237.0
2022-07-25 14:25:00,75.57,75.62,75.37,75.49,15861.0,65.6668,65.7103,65.493,65.5973,15861.0
2022-07-25 14:30:00,75.47,75.49,75.42,75.48,12193.0,65.5799,65.5973,65.5365,65.5886,12193.0
2022-07-25 14:35:00,75.49,75.72,75.48,75.72,10128.0,65.5973,65.7972,65.5886,65.7972,10128.0
2022-07-25 14:40:00,75.73,75.78,75.7,75.73,10625.0,65.8058,65.8493,65.7798,65.8058,10625.0
2022-07-25 14:45:00,75.74,75.76,75.54,75.58,7650.0,65.8145,65.8319,65.6407,65.6755,7650.0
2022-07-25 14:50:00,75.57,75.58,75.51,75.57,8804.0,65.6668,65.6755,65.6147,65.6668,8804.0
2022-07-25 14:55:00,75.55,75.57,75.4,75.45,10258.0,65.6494,65.6668,65.5191,65.5625,10258.0
2022-07-25 15:00:00,75.44,75.48,75.27,75.28,10309.0,65.5539,65.5886,65.4061,65.4148,10309.0
2022-07-25 15:05:00,75.28,75.32,75.24,75.31,8260.0,65.4148,65.4496,65.3801,65.4409,8260.0
2022-07-25 15:10:00,75.31,75.42,75.28,75.41,14380.0,65.4409,65.5365,65.4148,65.5278,14380.0
2022-07-25 15:15:00,75.41,75.49,75.35,75.46,13658.0,65.5278,65.5973,65.4756,65.5712,13658.0
2022-07-25 15:20:00,75.45,75.56,75.44,75.53,9398.0,65.5625,65.6581,65.5539,65.6321,9398.0
2022-07-25 15:25:00,75.53,75.65,75.49,75.58,36516.0,65.6321,65.7363,65.5973,65.6755,36516.0
2022-07-25 15:30:00,75.58,75.64,75.44,75.49,58203.0,65.6755,65.7276,65.5539,65.5973,58203.0
2022-07-25 15:35:00,75.5,75.71,75.49,75.69,24760.0,65.606,65.7885,65.5973,65.7711,24760.0
2022-07-25 15:40:00,75.68,75.72,75.61,75.64,24977.0,65.7624,65.7972,65.7016,65.7276,24977.0
2022-07-25 15:45:00,75.64,75.8,75.62,75.8,31654.0,65.7276,65.8667,65.7103,65.8667,31654.0
2022-07-25 15:50:00,75.8,75.94,75.72,75.87,73666.0,65.8667,65.9883,65.7972,65.9275,73666.0
2022-07-25 15:55:00,75.86,75.97,75.8,75.83,103626.0,65.9188,66.0144,65.8667,65.8927,103626.0
2022-07-26 09:30:00,73.01,73.37,72.52,72.71,111301.0,63.4423,63.7551,63.0165,63.1816,111301.0
2022-07-26 09:35:00,72.77,73.26,72.7,72.96,116507.0,63.2337,63.6595,63.1729,63.3988,116507.0
2022-07-26 09:40:00,72.94,73.1,72.2,72.43,52190.0,63.3815,63.5205,62.7384,62.9383,52190.0
2022-07-26 09:45:00,72.48,72.84,72.4,72.43,76676.0,62.9817,63.2946,62.9122,62.9383,76676.0
2022-07-26 09:50:00,72.38,73.3,72.34,73.08,45082.0,62.8949,63.6943,62.8601,63.5031,45082.0
2022-07-26 09:55:00,73.06,73.14,72.92,72.97,53524.0,63.4857,63.5553,63.3641,63.4075,53524.0
2022-07-26 10:00:00,72.93,73.01,72.61,72.95,82387.0,63.3728,63.4423,63.0947,63.3902,82387.0
2022-07-26 10:05:00,72.95,73.24,72.92,73.22,28482.0,63.3902,63.6422,63.3641,63.6248,28482.0
2022-07-26 10:10:00,73.21,73.54,73.14,73.16,34316.0,63.6161,63.9028,63.5553,63.5726,34316.0
2022-07-26 10:15:00,73.16,73.27,73.1,73.21,24455.0,63.5726,63.6682,63.5205,63.6161,24455.0
2022-07-26 10:20:00,73.21,73.21,72.79,72.8,17168.0,63.6161,63.6161,63.2511,63.2598,17168.0
2022-07-26 10:25:00,72.81,72.85,72.73,72.82,13599.0,63.2685,63.3033,63.199,63.2772,13599.0
2022-07-26 10:30:00,72.85,72.95,72.77,72.89,27632.0,63.3033,63.3902,63.2337,63.338,27632.0
2022-07-26 10:35:00,72.89,73.22,72.84,73.05,45198.0,63.338,63.6248,63.2946,63.4771,45198.0
2022-07-26 10:40:00,73.04,73.04,72.89,72.94,32713.0,63.4684,63.4684,63.338,63.3815,32713.0
2022-07-26 10:45:00,72.93,73.1,72.83,73.04,58512.0,63.3728,63.5205,63.2859,63.4684,58512.0
2022-07-26 10:50:00,73.05,73.23,72.96,72.97,23447.0,63.4771,63.6335,63.3988,63.4075,23447.0
2022-07-26 10:55:00,72.98,73.19,72.88,73.17,34789.0,63.4162,63.5987,63.3293,63.5813,34789.0
2022-07-26 11:00:00,73.19,73.27,72.93,72.98,32348.0,63.5987,63.6682,63.3728,63.4162,32348.0
2022-07-26 11:05:00,72.97,72.97,72.69,72.69,14976.0,63.4075,63.4075,63.1642,63.1642,14976.0
2022-07-26 11:10:00,72.67,72.77,72.6,72.74,13942.0,63.1469,63.2337,63.086,63.2077,13942.0
2022-07-26 11:15:00,72.76,72.81,72.67,72.68,32808.0,63.2251,63.2685,63.1469,63.1555,32808.0
2022-07-26 11:20:00,72.68,72.79,72.59,72.62,13148.0,63.1555,63.2511,63.0773,63.1034,13148.0
2022-07-26 11:25:00,72.6,72.61,72.28,72.34,27956.0,63.086,63.0947,62.808,62.8601,27956.0
2022-07-26 11:30:00,72.32,72.52,72.3,72.49,14086.0,62.8427,63.0165,62.8253,62.9904,14086.0
2022-07-26 11:35:00,72.48,72.62,72.41,72.41,12473.0,62.9817,63.1034,62.9209,62.9209,12473.0
2022-07-26 11:40:00,72.4,72.54,72.38,72.49,12722.0,62.9122,63.0339,62.8949,62.9904,12722.0
2022-07-26 11:45:00,72.49,72.52,72.46,72.5,13311.0,62.9904,63.0165,62.9644,62.9991,13311.0
2022-07-26 11:50:00,72.51,72.53,72.37,72.38,11223.0,63.0078,63.0252,62.8862,62.8949,11223.0
2022-07-26 11:55:00,72.37,72.37,72.22,72.22,17217.0,62.8862,62.8862,62.7558,62.7558,17217.0
2022-07-26 12:00:00,72.21,72.24,72.16,72.22,8003.0,62.7471,62.7732,62.7037,62.7558,8003.0
2022-07-26 12:05:00,72.22,72.26,72.14,72.17,12113.0,62.7558,62.7906,62.6863,62.7124,12113.0
2022-07-26 12:10:00,72.2,72.24,72.01,72.05,22589.0,62.7384,62.7732,62.5733,62.6081,22589.0
2022-07-26 12:15:00,72.05,72.28,72.05,72.25,10984.0,62.6081,62.808,62.6081,62.7819,10984.0
2022-07-26 12:20:00,72.25,72.27,72.1,72.24,9118.0,62.7819,62.7993,62.6515,62.7732,9118.0
2022-07-26 12:25:00,72.24,72.38,72.2,72.33,9129.0,62.7732,62.8949,62.7384,62.8514,9129.0
2022-07-26 12:30:00,72.34,72.36,72.24,72.31,14750.0,62.8601,62.8775,62.7732,62.834,14750.0
2022-07-26 12:35:00,72.31,72.32,72.25,72.25,12476.0,62.834,62.8427,62.7819,62.7819,12476.0
2022-07-26 12:40:00,72.24,72.26,72.09,72.23,8363.0,62.7732,62.7906,62.6429,62.7645,8363.0
2022-07-26 12:45:00,72.24,72.3,72.18,72.26,8616.0,62.7732,62.8253,62.7211,62.7906,8616.0
2022-07-26 12:50:00,72.26,72.28,72.21,72.25,12084.0,62.7906,62.808,62.7471,62.7819,12084.0
2022-07-26 12:55:00,72.26,72.3,72.21,72.26,8644.0,62.7906,62.8253,62.7471,62.7906,8644.0
2022-07-26 13:00:00,72.25,72.35,72.18,72.34,11318.0,62.7819,62.8688,62.7211,62.8601,11318.0
2022-07-26 13:05:00,72.35,72.35,72.19,72.28,12016.0,62.8688,62.8688,62.7298,62.808,12016.0
2022-07-26 13:10:00,72.28,72.31,71.97,72.0,15824.0,62.808,62.834,62.5386,62.5647,15824.0
2022-07-26 13:15:00,72.02,72.05,71.89,71.91,17240.0,62.582,62.6081,62.4691,62.4864,17240.0
2022-07-26 13:20:00,71.92,72.08,71.88,71.95,22577.0,62.4951,62.6342,62.4604,62.5212,22577.0
2022-07-26 13:25:00,71.93,71.96,71.82,71.95,14995.0,62.5038,62.5299,62.4082,62.5212,14995.0
2022-07-26 13:30:00,71.94,71.95,71.7,71.75,29833.0,62.5125,62.5212,62.304,62.3474,29833.0
2022-07-26 13:35:00,71.71,71.81,71.71,71.74,33732.0,62.3127,62.3996,62.3127,62.3387,33732.0
2022-07-26 13:40:00,71.73,71.92,71.63,71.88,22406.0,62.33,62.4951,62.2431,62.4604,22406.0
2022-07-26 13:45:00,71.88,71.94,71.83,71.92,12245.0,62.4604,62.5125,62.4169,62.4951,12245.0
2022-07-26 13:50:00,71.93,72.11,71.92,72.09,15071.0,62.5038,62.6602,62.4951,62.6429,15071.0
2022-07-26 13:55:00,72.1,72.11,72.03,72.05,14164.0,62.6515,62.6602,62.5907,62.6081,14164.0
2022-07-26 14:00:00,72.04,72.2,72.03,72.16,17256.0,62.5994,62.7384,62.5907,62.7037,17256.0
2022-07-26 14:05:00,72.16,72.23,71.98,72.02,17336.0,62.7037,62.7645,62.5473,62.582,17336.0
2022-07-26 14:10:00,72.06,72.13,72.0,72.13,55684.0,62.6168,62.6776,62.5647,62.6776,55684.0
2022-07-26 14:15:00,72.14,72.17,72.03,72.03,57465.0,62.6863,62.7124,62.5907,62.5907,57465.0
2022-07-26 14:20:00,72.03,72.07,71.96,72.0,20126.0,62.5907,62.6255,62.5299,62.5647,20126.0
2022-07-26 14:25:00,71.98,72.07,71.96,72.0,16371.0,62.5473,62.6255,62.5299,62.5647,16371.0
2022-07-26 14:30:00,71.99,72.04,71.93,71.97,12109.0,62.556,62.5994,62.5038,62.5386,12109.0
2022-07-26 14:35:00,71.98,72.02,71.94,71.96,22318.0,62.5473,62.582,62.5125,62.5299,22318.0
2022-07-26 14:40:00,71.95,72.02,71.93,71.99,10287.0,62.5212,62.582,62.5038,62.556,10287.0
2022-07-26 14:45:00,72.0,72.07,71.97,71.99,17246.0,62.5647,62.6255,62.5386,62.556,17246.0
2022-07-26 14:50:00,71.98,72.01,71.9,71.9,14124.0,62.5473,62.5733,62.4778,62.4778,14124.0
2022-07-26 14:55:00,71.9,71.94,71.83,71.93,11627.0,62.4778,62.5125,62.4169,62.5038,11627.0
2022-07-26 15:00:00,71.91,71.94,71.79,71.82,12587.0,62.4864,62.5125,62.3822,62.4082,12587.0
2022-07-26 15:05:00,71.83,71.87,71.78,71.87,13082.0,62.4169,62.4517,62.3735,62.4517,13082.0
2022-07-26 15:10:00,71.86,72.03,71.86,71.98,24454.0,62.443,62.5907,62.443,62.5473,24454.0
2022-07-26 15:15:00,71.99,72.06,71.99,72.02,13001.0,62.556,62.6168,62.556,62.582,13001.0
2022-07-26 15:20:00,72.03,72.09,71.99,72.02,21769.0,62.5907,62.6429,62.556,62.582,21769.0
2022-07-26 15:25:00,72.02,72.07,71.98,72.03,33866.0,62.582,62.6255,62.5473,62.5907,33866.0
2022-07-26 15:30:00,72.04,72.06,71.98,72.02,40471.0,62.5994,62.6168,62.5473,62.582,40471.0
2022-07-26 15:35:00,72.02,72.07,71.98,72.06,35810.0,62.582,62.6255,62.5473,62.6168,35810.0
2022-07-26 15:40:00,72.06,72.07,71.76,71.81,32419.0,62.6168,62.6255,62.3561,62.3996,32419.0
2022-07-26 15:45:00,71.81,71.91,71.78,71.85,52591.0,62.3996,62.4864,62.3735,62.4343,52591.0
2022-07-26 15:50:00,71.87,72.08,71.77,72.05,72850.0,62.4517,62.6342,62.3648,62.6081,72850.0
2022-07-26 15:55:00,72.05,72.08,71.93,72.0,167645.0,62.6081,62.6342,62.5038,62.5647,167645.0
2022-07-27 09:30:00,72.62,72.83,72.35,72.52,49722.0,63.1034,63.2859,62.8688,63.0165,49722.0
2022-07-27 09:35:00,72.49,72.54,72.0,72.2,22112.0,62.9904,63.0339,62.5647,62.7384,22112.0
2022-07-27 09:40:00,72.24,72.35,71.79,71.87,48257.0,62.7732,62.8688,62.3822,62.4517,48257.0
2022-07-27 09:45:00,71.85,72.3,71.63,72.3,16983.0,62.4343,62.8253,62.2431,62.8253,16983.0
2022-07-27 09:50:00,72.33,72.45,72.2,72.45,17638.0,62.8514,62.9557,62.7384,62.9557,17638.0
2022-07-27 09:55:00,72.49,72.68,72.41,72.5,17766.0,62.9904,63.1555,62.9209,62.9991,17766.0
2022-07-27 10:00:00,72.46,72.6,72.41,72.58,19110.0,62.9644,63.086,62.9209,63.0686,19110.0
2022-07-27 10:05:00,72.61,72.72,72.5,72.61,10304.0,63.0947,63.1903,62.9991,63.0947,10304.0
2022-07-27 10:10:00,72.67,72.72,72.56,72.65,8053.0,63.1469,63.1903,63.0513,63.1295,8053.0
2022-07-27 10:15:00,72.67,72.78,72.58,72.78,11640.0,63.1469,63.2424,63.0686,63.2424,11640.0
2022-07-27 10:20:00,72.81,72.87,72.75,72.84,11907.0,63.2685,63.3206,63.2164,63.2946,11907.0
2022-07-27 10:25:00,72.87,73.17,72.85,73.17,14048.0,63.3206,63.5813,63.3033,63.5813,14048.0
2022-07-27 10:30:00,73.17,73.19,73.02,73.17,11607.0,63.5813,63.5987,63.451,63.5813,11607.0
2022-07-27 10:35:00,73.16,73.17,72.89,72.92,18859.0,63.5726,63.5813,63.338,63.3641,18859.0
2022-07-27 10:40:00,72.95,72.99,72.77,72.81,10044.0,63.3902,63.4249,63.2337,63.2685,10044.0
2022-07-27 10:45:00,72.82,72.83,72.71,72.82,6542.0,63.2772,63.2859,63.1816,63.2772,6542.0
2022-07-27 10:50:00,72.82,72.96,72.7,72.96,7371.0,63.2772,63.3988,63.1729,63.3988,7371.0
2022-07-27 10:55:00,72.99,73.14,72.98,73.14,5184.0,63.4249,63.5553,63.4162,63.5553,5184.0
2022-07-27 11:00:00,73.15,73.22,73.12,73.12,6812.0,63.5639,63.6248,63.5379,63.5379,6812.0
2022-07-27 11:05:00,73.1,73.22,72.99,73.01,5952.0,63.5205,63.6248,63.4249,63.4423,5952.0
2022-07-27 11:10:00,72.98,73.12,72.95,73.12,4506.0,63.4162,63.5379,63.3902,63.5379,4506.0
2022-07-27 11:15:00,73.14,73.18,73.07,73.08,5709.0,63.5553,63.59,63.4944,63.5031,5709.0
2022-07-27 11:20:00,73.06,73.09,72.93,72.94,9839.0,63.4857,63.5118,63.3728,63.3815,9839.0
2022-07-27 11:25:00,72.96,73.06,72.91,72.91,8544.0,63.3988,63.4857,63.3554,63.3554,8544.0
2022-07-27 11:30:00,72.91,73.12,72.88,73.05,9152.0,63.3554,63.5379,63.3293,63.4771,9152.0
2022-07-27 11:35:00,73.05,73.17,73.03,73.15,6661.0,63.4771,63.5813,63.4597,63.5639,6661.0
2022-07-27 11:40:00,73.13,73.2,73.07,73.18,3900.0,63.5466,63.6074,63.4944,63.59,3900.0
2022-07-27 11:45:00,73.19,73.29,73.14,73.17,6296.0,63.5987,63.6856,63.5553,63.5813,6296.0
2022-07-27 11:50:00,73.18,73.27,73.18,73.2,4016.0,63.59,63.6682,63.59,63.6074,4016.0
2022-07-27 11:55:00,73.21,73.38,73.17,73.34,4114.0,63.6161,63.7638,63.5813,63.729,4114.0
2022-07-27 12:00:00,73.34,73.36,73.25,73.36,3473.0,63.729,63.7464,63.6508,63.7464,3473.0
2022-07-27 12:05:00,73.35,73.41,73.32,73.35,3514.0,63.7377,63.7899,63.7117,63.7377,3514.0
2022-07-27 12:10:00,73.34,73.36,73.23,73.26,10718.0,63.729,63.7464,63.6335,63.6595,10718.0
2022-07-27 12:15:00,73.23,73.26,73.08,73.12,40368.0,63.6335,63.6595,63.5031,63.5379,40368.0
2022-07-27 12:20:00,73.12,73.17,73.11,73.15,7437.0,63.5379,63.5813,63.5292,63.5639,7437.0
2022-07-27 12:25:00,73.16,73.21,73.08,73.16,29494.0,63.5726,63.6161,63.5031,63.5726,29494.0
2022-07-27 12:30:00,73.16,73.17,73.03,73.08,15652.0,63.5726,63.5813,63.4597,63.5031,15652.0
2022-07-27 12:35:00,73.08,73.09,72.94,73.02,8310.0,63.5031,63.5118,63.3815,63.451,8310.0
2022-07-27 12:40:00,73.03,73.04,72.77,72.79,17739.0,63.4597,63.4684,63.2337,63.2511,17739.0
2022-07-27 12:45:00,72.8,72.96,72.8,72.86,8675.0,63.2598,63.3988,63.2598,63.312,8675.0
2022-07-27 12:50:00,72.82,72.92,72.79,72.9,4236.0,63.2772,63.3641,63.2511,63.3467,4236.0
2022-07-27 12:55:00,72.87,72.88,72.82,72.83,3131.0,63.3206,63.3293,63.2772,63.2859,3131.0
2022-07-27 13:00:00,72.83,72.87,72.78,72.81,4650.0,63.2859,63.3206,63.2424,63.2685,4650.0
2022-07-27 13:05:00,72.8,72.81,72.72,72.81,3379.0,63.2598,63.2685,63.1903,63.2685,3379.0
2022-07-27 13:10:00,72.8,73.03,72.78,73.03,35957.0,63.2598,63.4597,63.2424,63.4597,35957.0
2022-07-27 13:15:00,72.98,73.04,72.97,73.0,2776.0,63.4162,63.4684,63.4075,63.4336,2776.0
2022-07-27 13:20:00,72.99,73.07,72.99,73.0,25733.0,63.4249,63.4944,63.4249,63.4336,25733.0
2022-07-27 13:25:00,73.03,73.2,73.01,73.15,14932.0,63.4597,63.6074,63.4423,63.5639,14932.0
2022-07-27 13:30:00,73.14,73.16,73.01,73.03,12719.0,63.5553,63.5726,63.4423,63.4597,12719.0
2022-07-27 13:35:00,73.04,73.05,72.93,72.97,7948.0,63.4684,63.4771,63.3728,63.4075,7948.0
2022-07-27 13:40:00,72.97,73.05,72.96,73.01,10850.0,63.4075,63.4771,63.3988,63.4423,10850.0
2022-07-27 13:45:00,73.0,73.03,72.91,72.93,5349.0,63.4336,63.4597,63.3554,63.3728,5349.0
2022-07-27 13:50:00,72.96,72.98,72.91,72.94,7315.0,63.3988,63.4162,63.3554,63.3815,7315.0
2022-07-27 13:55:00,72.95,73.02,72.88,73.02,8051.0,63.3902,63.451,63.3293,63.451,8051.0
2022-07-27 14:00:00,73.07,73.24,72.93,73.08,14647.0,63.4944,63.6422,63.3728,63.5031,14647.0
2022-07-27 14:05:00,73.05,73.05,72.62,72.81,23624.0,63.4771,63.4771,63.1034,63.2685,23624.0
2022-07-27 14:10:00,72.78,72.86,72.5,72.78,26528.0,63.2424,63.312,62.9991,63.2424,26528.0
2022-07-27 14:15:00,72.75,73.01,72.75,72.96,31789.0,63.2164,63.4423,63.2164,63.3988,31789.0
2022-07-27 14:20:00,72.98,73.14,72.98,73.12,21247.0,63.4162,63.5553,63.4162,63.5379,21247.0
2022-07-27 14:25:00,73.12,73.21,73.09,73.1,12050.0,63.5379,63.6161,63.5118,63.5205,12050.0
2022-07-27 14:30:00,73.09,73.16,72.82,73.0,22032.0,63.5118,63.5726,63.2772,63.4336,22032.0
2022-07-27 14:35:00,73.0,73.85,73.0,73.85,44177.0,63.4336,64.1722,63.4336,64.1722,44177.0
2022-07-27 14:40:00,73.84,74.32,73.84,74.32,40591.0,64.1635,64.5806,64.1635,64.5806,40591.0
2022-07-27 14:45:00,74.31,74.34,73.94,74.04,15516.0,64.5719,64.598,64.2504,64.3373,15516.0
2022-07-27 14:50:00,74.06,74.25,73.87,74.15,12940.0,64.3547,64.5198,64.1896,64.4329,12940.0
2022-07-27 14:55:00,74.16,74.25,73.88,74.04,15057.0,64.4416,64.5198,64.1983,64.3373,15057.0
2022-07-27 15:00:00,74.07,74.29,73.95,74.27,15718.0,64.3634,64.5546,64.2591,64.5372,15718.0
2022-07-27 15:05:00,74.27,74.48,74.2,74.45,18512.0,64.5372,64.7197,64.4763,64.6936,18512.0
2022-07-27 15:10:00,74.42,74.43,74.29,74.34,10830.0,64.6675,64.6762,64.5546,64.598,10830.0
2022-07-27 15:15:00,74.34,74.53,74.32,74.34,19890.0,64.598,64.7631,64.5806,64.598,19890.0
2022-07-27 15:20:00,74.36,74.49,74.28,74.47,12682.0,64.6154,64.7283,64.5459,64.711,12682.0
2022-07-27 15:25:00,74.48,74.75,74.41,74.75,13935.0,64.7197,64.9543,64.6588,64.9543,13935.0
2022-07-27 15:30:00,74.78,74.87,74.67,74.86,35173.0,64.9803,65.0585,64.8848,65.0499,35173.0
2022-07-27 15:35:00,74.86,74.86,74.68,74.73,30041.0,65.0499,65.0499,64.8934,64.9369,30041.0
2022-07-27 15:40:00,74.73,74.84,74.68,74.78,23371.0,64.9369,65.0325,64.8934,64.9803,23371.0
2022-07-27 15:45:00,74.78,74.84,74.7,74.72,34966.0,64.9803,65.0325,64.9108,64.9282,34966.0
2022-07-27 15:50:00,74.71,74.8,74.56,74.7,62939.0,64.9195,64.9977,64.7892,64.9108,62939.0
2022-07-27 15:55:00,74.7,74.74,74.49,74.52,122796.0,64.9108,64.9456,64.7283,64.7544,122796.0
2022-07-28 09:30:00,75.39,78.22,75.1,77.34,536020.0,65.5104,67.9695,65.2584,67.2049,536020.0
2022-07-28 09:35:00,77.29,77.97,76.73,76.99,353307.0,67.1614,67.7523,66.6748,66.9007,353307.0
2022-07-28 09:40:00,77.04,77.04,75.53,75.58,168106.0,66.9442,66.9442,65.6321,65.6755,168106.0
2022-07-28 09:45:00,75.53,75.58,73.0,73.54,210730.0,65.6321,65.6755,63.4336,63.9028,210730.0
2022-07-28 09:50:00,73.5,74.13,73.0,73.91,171902.0,63.8681,64.4155,63.4336,64.2244,171902.0
2022-07-28 09:55:00,73.91,73.99,73.0,73.05,138764.0,64.2244,64.2939,63.4336,63.4771,138764.0
2022-07-28 10:00:00,73.01,73.46,72.9,73.08,177361.0,63.4423,63.8333,63.3467,63.5031,177361.0
2022-07-28 10:05:00,73.12,73.36,73.0,73.27,77397.0,63.5379,63.7464,63.4336,63.6682,77397.0
2022-07-28 10:10:00,73.29,73.7,73.03,73.35,92468.0,63.6856,64.0419,63.4597,63.7377,92468.0
2022-07-28 10:15:00,73.37,73.39,72.73,73.08,85125.0,63.7551,63.7725,63.199,63.5031,85125.0
2022-07-28 10:20:00,73.1,73.17,72.79,73.12,102448.0,63.5205,63.5813,63.2511,63.5379,102448.0
2022-07-28 10:25:00,73.16,73.99,73.09,73.77,95912.0,63.5726,64.2939,63.5118,64.1027,95912.0
2022-07-28 10:30:00,73.81,73.9,73.31,73.48,50011.0,64.1375,64.2157,63.703,63.8507,50011.0
2022-07-28 10:35:00,73.5,74.19,73.49,74.03,44437.0,63.8681,64.4677,63.8594,64.3286,44437.0
2022-07-28 10:40:00,74.06,74.17,73.85,74.14,34723.0,64.3547,64.4503,64.1722,64.4242,34723.0
2022-07-28 10:45:00,74.13,74.68,73.9,74.67,91700.0,64.4155,64.8934,64.2157,64.8848,91700.0
2022-07-28 10:50:00,74.68,75.11,74.56,75.03,85434.0,64.8934,65.2671,64.7892,65.1976,85434.0
2022-07-28 10:55:00,75.01,75.66,74.98,75.66,72633.0,65.1802,65.745,65.1541,65.745,72633.0
2022-07-28 11:00:00,75.66,75.66,75.48,75.53,76082.0,65.745,65.745,65.5886,65.6321,76082.0
2022-07-28 11:05:00,75.53,75.75,75.46,75.66,64400.0,65.6321,65.8232,65.5712,65.745,64400.0
2022-07-28 11:10:00,75.66,75.66,75.26,75.29,47708.0,65.745,65.745,65.3974,65.4235,47708.0
2022-07-28 11:15:00,75.29,75.44,75.22,75.32,27830.0,65.4235,65.5539,65.3627,65.4496,27830.0
2022-07-28 11:20:00,75.32,75.62,75.23,75.59,32020.0,65.4496,65.7103,65.3714,65.6842,32020.0
2022-07-28 11:25:00,75.6,75.97,75.53,75.95,90737.0,65.6929,66.0144,65.6321,65.997,90737.0
2022-07-28 11:30:00,75.98,76.19,75.96,76.11,40875.0,66.0231,66.2056,66.0057,66.1361,40875.0
2022-07-28 11:35:00,76.14,76.25,76.04,76.2,35687.0,66.1621,66.2577,66.0752,66.2143,35687.0
2022-07-28 11:40:00,76.22,76.45,76.19,76.44,21098.0,66.2316,66.4315,66.2056,66.4228,21098.0
2022-07-28 11:45:00,76.52,76.57,76.36,76.54,28694.0,66.4923,66.5358,66.3533,66.5097,28694.0
2022-07-28 11:50:00,76.55,76.76,76.44,76.74,102424.0,66.5184,66.7009,66.4228,66.6835,102424.0
2022-07-28 11:55:00,76.77,76.98,76.65,76.67,61358.0,66.7096,66.892,66.6053,66.6227,61358.0
2022-07-28 12:00:00,76.71,76.78,76.53,76.73,39205.0,66.6574,66.7182,66.501,66.6748,39205.0
2022-07-28 12:05:00,76.73,76.76,76.52,76.6,38788.0,66.6748,66.7009,66.4923,66.5618,38788.0
2022-07-28 12:10:00,76.61,76.83,76.57,76.73,43660.0,66.5705,66.7617,66.5358,66.6748,43660.0
2022-07-28 12:15:00,76.75,76.86,76.55,76.58,39538.0,66.6922,66.7878,66.5184,66.5445,39538.0
2022-07-28 12:20:00,76.58,76.65,76.43,76.63,27660.0,66.5445,66.6053,66.4141,66.5879,27660.0
2022-07-28 12:25:00,76.62,77.17,76.61,77.01,53240.0,66.5792,67.0571,66.5705,66.9181,53240.0
2022-07-28 12:30:00,77.04,77.14,76.8,76.98,31371.0,66.9442,67.0311,66.7356,66.892,31371.0
2022-07-28 12:35:00,77.0,77.13,76.98,77.09,19302.0,66.9094,67.0224,66.892,66.9876,19302.0
2022-07-28 12:40:00,77.12,77.18,76.98,77.09,35766.0,67.0137,67.0658,66.892,66.9876,35766.0
2022-07-28 12:45:00,77.11,77.3,77.08,77.26,26446.0,67.005,67.1701,66.9789,67.1353,26446.0
2022-07-28 12:50:00,77.24,77.27,77.07,77.24,41881.0,67.118,67.144,66.9702,67.118,41881.0
2022-07-28 12:55:00,77.21,77.22,77.06,77.17,45667.0,67.0919,67.1006,66.9616,67.0571,45667.0
2022-07-28 13:00:00,77.17,77.18,76.86,76.88,38876.0,67.0571,67.0658,66.7878,66.8051,38876.0
2022-07-28 13:05:00,76.89,77.07,76.83,77.04,25361.0,66.8138,66.9702,66.7617,66.9442,25361.0
2022-07-28 13:10:00,77.04,77.43,77.01,77.42,39241.0,66.9442,67.2831,66.9181,67.2744,39241.0
2022-07-28 13:15:00,77.41,77.43,76.99,77.09,50697.0,67.2657,67.2831,66.9007,66.9876,50697.0
2022-07-28 13:20:00,77.08,77.17,76.93,77.13,112649.0,66.9789,67.0571,66.8486,67.0224,112649.0
2022-07-28 13:25:00,77.11,77.28,77.07,77.23,37370.0,67.005,67.1527,66.9702,67.1093,37370.0
2022-07-28 13:30:00,77.23,77.67,77.18,77.66,54638.0,67.1093,67.4916,67.0658,67.4829,54638.0
2022-07-28 13:35:00,77.66,77.72,77.4,77.5,32932.0,67.4829,67.5351,67.257,67.3439,32932.0
2022-07-28 13:40:00,77.5,77.69,77.43,77.57,26282.0,67.3439,67.509,67.2831,67.4047,26282.0
2022-07-28 13:45:00,77.57,77.76,77.47,77.75,41094.0,67.4047,67.5698,67.3178,67.5611,41094.0
2022-07-28 13:50:00,77.76,77.9,77.63,77.74,80277.0,67.5698,67.6915,67.4569,67.5524,80277.0
2022-07-28 13:55:00,77.75,77.95,77.73,77.92,47140.0,67.5611,67.7349,67.5438,67.7089,47140.0
2022-07-28 14:00:00,77.93,77.96,77.81,77.84,47183.0,67.7175,67.7436,67.6133,67.6393,47183.0
2022-07-28 14:05:00,77.86,77.93,77.82,77.84,29276.0,67.6567,67.7175,67.622,67.6393,29276.0
2022-07-28 14:10:00,77.82,77.88,77.69,77.81,41482.0,67.622,67.6741,67.509,67.6133,41482.0
2022-07-28 14:15:00,77.79,77.95,77.79,77.86,22412.0,67.5959,67.7349,67.5959,67.6567,22412.0
2022-07-28 14:20:00,77.87,77.94,77.82,77.83,18337.0,67.6654,67.7262,67.622,67.6307,18337.0
2022-07-28 14:25:00,77.84,77.89,77.72,77.83,19961.0,67.6393,67.6828,67.5351,67.6307,19961.0
2022-07-28 14:30:00,77.83,77.86,77.56,77.74,19193.0,67.6307,67.6567,67.396,67.5524,19193.0
2022-07-28 14:35:00,77.7,77.75,77.61,77.7,28075.0,67.5177,67.5611,67.4395,67.5177,28075.0
2022-07-28 14:40:00,77.73,77.89,77.72,77.82,30794.0,67.5438,67.6828,67.5351,67.622,30794.0
2022-07-28 14:45:00,77.84,78.11,77.84,78.08,34658.0,67.6393,67.874,67.6393,67.8479,34658.0
2022-07-28 14:50:00,78.09,78.2,78.03,78.2,48486.0,67.8566,67.9522,67.8044,67.9522,48486.0
2022-07-28 14:55:00,78.21,78.25,78.07,78.15,61974.0,67.9609,67.9956,67.8392,67.9087,61974.0
2022-07-28 15:00:00,78.14,78.2,78.08,78.1,54358.0,67.9,67.9522,67.8479,67.8653,54358.0
2022-07-28 15:05:00,78.11,78.24,78.02,78.14,53573.0,67.874,67.9869,67.7958,67.9,53573.0
2022-07-28 15:10:00,78.14,78.21,77.95,78.2,83924.0,67.9,67.9609,67.7349,67.9522,83924.0
2022-07-28 15:15:00,78.2,78.2,78.03,78.16,37990.0,67.9522,67.9522,67.8044,67.9174,37990.0
2022-07-28 15:20:00,78.17,78.28,78.13,78.27,45712.0,67.9261,68.0217,67.8913,68.013,45712.0
2022-07-28 15:25:00,78.25,78.33,78.18,78.25,70540.0,67.9956,68.0651,67.9348,67.9956,70540.0
2022-07-28 15:30:00,78.25,78.4,78.08,78.31,84030.0,67.9956,68.126,67.8479,68.0477,84030.0
2022-07-28 15:35:00,78.3,78.36,78.26,78.32,100408.0,68.0391,68.0912,68.0043,68.0564,100408.0
2022-07-28 15:40:00,78.32,78.38,78.05,78.07,82242.0,68.0564,68.1086,67.8218,67.8392,82242.0
2022-07-28 15:45:00,78.09,78.2,77.98,78.0,99754.0,67.8566,67.9522,67.761,67.7784,99754.0
2022-07-28 15:50:00,77.99,78.12,77.91,78.02,181038.0,67.7697,67.8826,67.7002,67.7958,181038.0
2022-07-28 15:55:00,78.03,78.16,77.94,78.02,347617.0,67.8044,67.9174,67.7262,67.7958,347617.0
2022-07-29 09:30:00,76.73,77.61,76.32,76.48,118331.0,66.6748,67.4395,66.3185,66.4576,118331.0
2022-07-29 09:35:00,76.55,76.71,76.04,76.67,41655.0,66.5184,66.6574,66.0752,66.6227,41655.0
2022-07-29 09:40:00,76.61,77.45,76.41,76.92,57749.0,66.5705,67.3004,66.3967,66.8399,57749.0
2022-07-29 09:45:00,76.86,77.26,76.64,76.7,22990.0,66.7878,67.1353,66.5966,66.6487,22990.0
2022-07-29 09:50:00,76.64,76.75,76.2,76.21,33447.0,66.5966,66.6922,66.2143,66.2229,33447.0
2022-07-29 09:55:00,76.23,76.49,75.93,76.03,43170.0,66.2403,66.4663,65.9796,66.0665,43170.0
2022-07-29 10:00:00,75.99,76.42,75.83,75.89,39365.0,66.0318,66.4054,65.8927,65.9449,39365.0
2022-07-29 10:05:00,75.85,76.04,75.49,75.7,49818.0,65.9101,66.0752,65.5973,65.7798,49818.0
2022-07-29 10:10:00,75.65,75.69,75.42,75.5,24484.0,65.7363,65.7711,65.5365,65.606,24484.0
2022-07-29 10:15:00,75.51,75.52,75.17,75.29,17844.0,65.6147,65.6234,65.3192,65.4235,17844.0
2022-07-29 10:20:00,75.24,75.3,75.05,75.18,37031.0,65.3801,65.4322,65.215,65.3279,37031.0
2022-07-29 10:25:00,75.17,75.41,75.14,75.22,24689.0,65.3192,65.5278,65.2932,65.3627,24689.0
2022-07-29 10:30:00,75.2,75.21,74.96,75.02,36223.0,65.3453,65.354,65.1368,65.1889,36223.0
2022-07-29 10:35:00,75.04,75.05,74.9,74.94,50936.0,65.2063,65.215,65.0846,65.1194,50936.0
2022-07-29 10:40:00,74.95,75.08,74.9,75.06,17832.0,65.1281,65.241,65.0846,65.2236,17832.0
2022-07-29 10:45:00,75.05,75.5,75.0,75.19,23698.0,65.215,65.606,65.1715,65.3366,23698.0
2022-07-29 10:50:00,75.16,75.19,74.97,75.0,27268.0,65.3105,65.3366,65.1454,65.1715,27268.0
2022-07-29 10:55:00,75.02,75.15,74.97,75.05,26339.0,65.1889,65.3019,65.1454,65.215,26339.0
2022-07-29 11:00:00,75.06,75.13,74.98,75.0,16798.0,65.2236,65.2845,65.1541,65.1715,16798.0
2022-07-29 11:05:00,75.0,75.06,74.83,74.88,26646.0,65.1715,65.2236,65.0238,65.0672,26646.0
2022-07-29 11:10:00,74.87,74.93,74.8,74.86,20934.0,65.0585,65.1107,64.9977,65.0499,20934.0
2022-07-29 11:15:00,74.87,74.87,74.67,74.82,17352.0,65.0585,65.0585,64.8848,65.0151,17352.0
2022-07-29 11:20:00,74.85,74.97,74.74,74.77,27157.0,65.0412,65.1454,64.9456,64.9717,27157.0
2022-07-29 11:25:00,74.77,74.83,74.67,74.81,11006.0,64.9717,65.0238,64.8848,65.0064,11006.0
2022-07-29 11:30:00,74.82,74.89,74.74,74.79,13572.0,65.0151,65.0759,64.9456,64.989,13572.0
2022-07-29 11:35:00,74.78,75.09,74.78,75.09,18225.0,64.9803,65.2497,64.9803,65.2497,18225.0
2022-07-29 11:40:00,75.08,75.54,75.05,75.53,38729.0,65.241,65.6407,65.215,65.6321,38729.0
2022-07-29 11:45:00,75.52,75.64,75.5,75.53,17045.0,65.6234,65.7276,65.606,65.6321,17045.0
2022-07-29 11:50:00,75.54,75.66,75.44,75.63,15779.0,65.6407,65.745,65.5539,65.719,15779.0
2022-07-29 11:55:00,75.61,75.67,75.55,75.65,7966.0,65.7016,65.7537,65.6494,65.7363,7966.0
2022-07-29 12:00:00,75.66,75.82,75.66,75.73,17750.0,65.745,65.8841,65.745,65.8058,17750.0
2022-07-29 12:05:00,75.75,75.78,75.6,75.64,17417.0,65.8232,65.8493,65.6929,65.7276,17417.0
2022-07-29 12:10:00,75.66,75.8,75.63,75.66,20186.0,65.745,65.8667,65.719,65.745,20186.0
2022-07-29 12:15:00,75.67,75.85,75.67,75.81,15972.0,65.7537,65.9101,65.7537,65.8754,15972.0
2022-07-29 12:20:00,75.81,75.87,75.74,75.77,16009.0,65.8754,65.9275,65.8145,65.8406,16009.0
2022-07-29 12:25:00,75.78,75.81,75.72,75.75,11961.0,65.8493,65.8754,65.7972,65.8232,11961.0
2022-07-29 12:30:00,75.75,75.83,75.74,75.77,9484.0,65.8232,65.8927,65.8145,65.8406,9484.0
2022-07-29 12:35:00,75.77,75.81,75.65,75.76,12044.0,65.8406,65.8754,65.7363,65.8319,12044.0
2022-07-29 12:40:00,75.74,75.76,75.47,75.48,10019.0,65.8145,65.8319,65.5799,65.5886,10019.0
2022-07-29 12:45:00,75.47,75.47,75.31,75.34,13124.0,65.5799,65.5799,65.4409,65.467,13124.0
2022-07-29 12:50:00,75.36,75.62,75.36,75.59,13441.0,65.4843,65.7103,65.4843,65.6842,13441.0
2022-07-29 12:55:00,75.59,75.66,75.55,75.61,11542.0,65.6842,65.745,65.6494,65.7016,11542.0
2022-07-29 13:00:00,75.62,75.68,75.53,75.56,11412.0,65.7103,65.7624,65.6321,65.6581,11412.0
2022-07-29 13:05:00,75.56,75.58,75.51,75.54,11200.0,65.6581,65.6755,65.6147,65.6407,11200.0
2022-07-29 13:10:00,75.52,75.69,75.45,75.69,9272.0,65.6234,65.7711,65.5625,65.7711,9272.0
2022-07-29 13:15:00,75.65,75.69,75.58,75.65,7954.0,65.7363,65.7711,65.6755,65.7363,7954.0
2022-07-29 13:20:00,75.63,75.66,75.57,75.59,18003.0,65.719,65.745,65.6668,65.6842,18003.0
2022-07-29 13:25:00,75.59,75.74,75.58,75.64,14399.0,65.6842,65.8145,65.6755,65.7276,14399.0
2022-07-29 13:30:00,75.64,75.86,75.63,75.83,26647.0,65.7276,65.9188,65.719,65.8927,26647.0
2022-07-29 13:35:00,75.84,76.05,75.84,76.03,19598.0,65.9014,66.0839,65.9014,66.0665,19598.0
2022-07-29 13:40:00,76.03,76.36,76.03,76.36,31175.0,66.0665,66.3533,66.0665,66.3533,31175.0
2022-07-29 13:45:00,76.35,76.52,76.3,76.44,16735.0,66.3446,66.4923,66.3012,66.4228,16735.0
2022-07-29 13:50:00,76.41,76.66,76.39,76.66,23938.0,66.3967,66.614,66.3794,66.614,23938.0
2022-07-29 13:55:00,76.67,76.74,76.57,76.7,21106.0,66.6227,66.6835,66.5358,66.6487,21106.0
2022-07-29 14:00:00,76.71,76.92,76.64,76.84,33917.0,66.6574,66.8399,66.5966,66.7704,33917.0
2022-07-29 14:05:00,76.85,76.92,76.78,76.84,20611.0,66.7791,66.8399,66.7182,66.7704,20611.0
2022-07-29 14:10:00,76.85,77.0,76.82,77.0,20647.0,66.7791,66.9094,66.753,66.9094,20647.0
2022-07-29 14:15:00,77.0,77.08,76.87,77.06,28798.0,66.9094,66.9789,66.7965,66.9616,28798.0
2022-07-29 14:20:00,77.06,77.1,76.97,77.06,24629.0,66.9616,66.9963,66.8834,66.9616,24629.0
2022-07-29 14:25:00,77.06,77.19,77.02,77.18,23941.0,66.9616,67.0745,66.9268,67.0658,23941.0
2022-07-29 14:30:00,77.18,77.25,77.12,77.23,44302.0,67.0658,67.1267,67.0137,67.1093,44302.0
2022-07-29 14:35:00,77.22,77.39,77.19,77.38,32058.0,67.1006,67.2483,67.0745,67.2396,32058.0
2022-07-29 14:40:00,77.36,77.47,77.3,77.44,65008.0,67.2222,67.3178,67.1701,67.2918,65008.0
2022-07-29 14:45:00,77.45,77.52,77.3,77.32,42051.0,67.3004,67.3613,67.1701,67.1875,42051.0
2022-07-29 14:50:00,77.32,77.47,77.28,77.47,41055.0,67.1875,67.3178,67.1527,67.3178,41055.0
2022-07-29 14:55:00,77.45,77.54,77.45,77.52,30778.0,67.3004,67.3787,67.3004,67.3613,30778.0
2022-07-29 15:00:00,77.51,77.51,77.3,77.45,34553.0,67.3526,67.3526,67.1701,67.3004,34553.0
2022-07-29 15:05:00,77.44,77.45,77.27,77.33,49868.0,67.2918,67.3004,67.144,67.1962,49868.0
2022-07-29 15:10:00,77.32,77.34,77.23,77.29,27448.0,67.1875,67.2049,67.1093,67.1614,27448.0
2022-07-29 15:15:00,77.29,77.31,77.14,77.22,51538.0,67.1614,67.1788,67.0311,67.1006,51538.0
2022-07-29 15:20:00,77.21,77.35,77.2,77.33,34909.0,67.0919,67.2136,67.0832,67.1962,34909.0
2022-07-29 15:25:00,77.31,77.39,77.28,77.36,28405.0,67.1788,67.2483,67.1527,67.2222,28405.0
2022-07-29 15:30:00,77.36,77.45,77.29,77.45,29763.0,67.2222,67.3004,67.1614,67.3004,29763.0
2022-07-29 15:35:00,77.46,77.47,77.25,77.25,37752.0,67.3091,67.3178,67.1267,67.1267,37752.0
2022-07-29 15:40:00,77.25,77.27,77.11,77.18,36515.0,67.1267,67.144,67.005,67.0658,36515.0
2022-07-29 15:45:00,77.17,77.24,77.14,77.18,47778.0,67.0571,67.118,67.0311,67.0658,47778.0
2022-07-29 15:50:00,77.26,77.3,77.08,77.08,75787.0,67.1353,67.1701,66.9789,66.9789,75787.0
2022-07-29 15:55:00,77.09,77.11,76.91,77.0,222879.0,66.9876,67.005,66.8312,66.9094,222879.0
2022-08-01 09:30:00,76.49,76.86,76.28,76.67,51314.0,66.4663,66.7878,66.2838,66.6227,51314.0
2022-08-01 09:35:00,76.63,76.94,76.42,76.51,16315.0,66.5879,66.8573,66.4054,66.4836,16315.0
2022-08-01 09:40:00,76.45,76.7,76.22,76.63,19760.0,66.4315,66.6487,66.2316,66.5879,19760.0
2022-08-01 09:45:00,76.61,76.91,76.43,76.88,14718.0,66.5705,66.8312,66.4141,66.8051,14718.0
2022-08-01 09:50:00,76.88,77.75,76.78,77.65,33546.0,66.8051,67.5611,66.7182,67.4742,33546.0
2022-08-01 09:55:00,77.64,77.79,77.44,77.55,24649.0,67.4655,67.5959,67.2918,67.3873,24649.0
2022-08-01 10:00:00,77.47,77.74,77.26,77.26,13360.0,67.3178,67.5524,67.1353,67.1353,13360.0
2022-08-01 10:05:00,77.36,77.66,77.26,77.26,10566.0,67.2222,67.4829,67.1353,67.1353,10566.0
2022-08-01 10:10:00,77.25,77.47,77.14,77.29,15374.0,67.1267,67.3178,67.0311,67.1614,15374.0
2022-08-01 10:15:00,77.33,77.47,77.06,77.2,38558.0,67.1962,67.3178,66.9616,67.0832,38558.0
2022-08-01 10:20:00,77.17,77.39,77.13,77.32,13986.0,67.0571,67.2483,67.0224,67.1875,13986.0
2022-08-01 10:25:00,77.31,77.43,76.97,77.11,35931.0,67.1788,67.2831,66.8834,67.005,35931.0
2022-08-01 10:30:00,77.13,77.31,77.04,77.21,20627.0,67.0224,67.1788,66.9442,67.0919,20627.0
2022-08-01 10:35:00,77.21,77.27,77.04,77.27,16684.0,67.0919,67.144,66.9442,67.144,16684.0
2022-08-01 10:40:00,77.32,77.59,77.3,77.49,60659.0,67.1875,67.4221,67.1701,67.3352,60659.0
2022-08-01 10:45:00,77.48,77.49,77.23,77.45,19013.0,67.3265,67.3352,67.1093,67.3004,19013.0
2022-08-01 10:50:00,77.46,77.71,77.46,77.62,17288.0,67.3091,67.5264,67.3091,67.4482,17288.0
2022-08-01 10:55:00,77.62,77.62,77.4,77.4,12058.0,67.4482,67.4482,67.257,67.257,12058.0
2022-08-01 11:00:00,77.39,77.45,77.25,77.31,27919.0,67.2483,67.3004,67.1267,67.1788,27919.0
2022-08-01 11:05:00,77.29,77.31,77.09,77.23,15557.0,67.1614,67.1788,66.9876,67.1093,15557.0
2022-08-01 11:10:00,77.21,77.38,77.14,77.37,14037.0,67.0919,67.2396,67.0311,67.2309,14037.0
2022-08-01 11:15:00,77.37,77.38,77.03,77.16,19089.0,67.2309,67.2396,66.9355,67.0485,19089.0
2022-08-01 11:20:00,77.12,77.57,77.1,77.54,9315.0,67.0137,67.4047,66.9963,67.3787,9315.0
2022-08-01 11:25:00,77.51,77.66,77.47,77.61,19835.0,67.3526,67.4829,67.3178,67.4395,19835.0
2022-08-01 11:30:00,77.6,77.6,77.39,77.4,13718.0,67.4308,67.4308,67.2483,67.257,13718.0
2022-08-01 11:35:00,77.4,77.44,77.36,77.38,13028.0,67.257,67.2918,67.2222,67.2396,13028.0
2022-08-01 11:40:00,77.41,77.56,77.36,77.54,8895.0,67.2657,67.396,67.2222,67.3787,8895.0
2022-08-01 11:45:00,77.55,77.83,77.54,77.83,14975.0,67.3873,67.6307,67.3787,67.6307,14975.0
2022-08-01 11:50:00,77.81,77.94,77.6,77.7,30864.0,67.6133,67.7262,67.4308,67.5177,30864.0
2022-08-01 11:55:00,77.68,77.69,77.54,77.55,10539.0,67.5003,67.509,67.3787,67.3873,10539.0
2022-08-01 12:00:00,77.56,77.59,77.44,77.47,8393.0,67.396,67.4221,67.2918,67.3178,8393.0
2022-08-01 12:05:00,77.48,77.51,77.34,77.47,8251.0,67.3265,67.3526,67.2049,67.3178,8251.0
2022-08-01 12:10:00,77.48,77.52,77.21,77.28,7494.0,67.3265,67.3613,67.0919,67.1527,7494.0
2022-08-01 12:15:00,77.29,77.37,77.19,77.28,29893.0,67.1614,67.2309,67.0745,67.1527,29893.0
2022-08-01 12:20:00,77.27,77.48,77.27,77.29,29326.0,67.144,67.3265,67.144,67.1614,29326.0
2022-08-01 12:25:00,77.27,77.32,77.1,77.14,25757.0,67.144,67.1875,66.9963,67.0311,25757.0
2022-08-01 12:30:00,77.17,77.17,76.98,77.06,16871.0,67.0571,67.0571,66.892,66.9616,16871.0
2022-08-01 12:35:00,77.08,77.09,76.94,77.01,14629.0,66.9789,66.9876,66.8573,66.9181,14629.0
2022-08-01 12:40:00,77.0,77.02,76.93,77.0,22524.0,66.9094,66.9268,66.8486,66.9094,22524.0
2022-08-01 12:45:00,77.0,77.09,76.94,77.03,23583.0,66.9094,66.9876,66.8573,66.9355,23583.0
2022-08-01 12:50:00,77.02,77.07,76.92,76.94,10693.0,66.9268,66.9702,66.8399,66.8573,10693.0
2022-08-01 12:55:00,76.95,76.96,76.82,76.89,7374.0,66.866,66.8747,66.753,66.8138,7374.0
2022-08-01 13:00:00,76.86,76.87,76.7,76.71,7433.0,66.7878,66.7965,66.6487,66.6574,7433.0
2022-08-01 13:05:00,76.68,76.93,76.63,76.93,8666.0,66.6314,66.8486,66.5879,66.8486,8666.0
2022-08-01 13:10:00,76.92,76.95,76.86,76.93,5989.0,66.8399,66.866,66.7878,66.8486,5989.0
2022-08-01 13:15:00,76.92,76.93,76.64,76.66,9593.0,66.8399,66.8486,66.5966,66.614,9593.0
2022-08-01 13:20:00,76.64,76.79,76.58,76.67,9727.0,66.5966,66.7269,66.5445,66.6227,9727.0
2022-08-01 13:25:00,76.69,76.79,76.46,76.67,60354.0,66.64,66.7269,66.4402,66.6227,60354.0
2022-08-01 13:30:00,76.67,76.73,76.47,76.5,21593.0,66.6227,66.6748,66.4489,66.4749,21593.0
2022-08-01 13:35:00,76.5,76.55,76.45,76.52,23916.0,66.4749,66.5184,66.4315,66.4923,23916.0
2022-08-01 13:40:00,76.52,76.53,76.36,76.41,11491.0,66.4923,66.501,66.3533,66.3967,11491.0
2022-08-01 13:45:00,76.4,76.45,76.23,76.44,12714.0,66.388,66.4315,66.2403,66.4228,12714.0
2022-08-01 13:50:00,76.41,76.52,76.39,76.47,9571.0,66.3967,66.4923,66.3794,66.4489,9571.0
2022-08-01 13:55:00,76.46,76.52,76.41,76.5,13859.0,66.4402,66.4923,66.3967,66.4749,13859.0
2022-08-01 14:00:00,76.49,76.53,76.38,76.48,17633.0,66.4663,66.501,66.3707,66.4576,17633.0
2022-08-01 14:05:00,76.48,76.57,76.43,76.56,24066.0,66.4576,66.5358,66.4141,66.5271,24066.0
2022-08-01 14:10:00,76.55,76.83,76.51,76.83,12510.0,66.5184,66.7617,66.4836,66.7617,12510.0
2022-08-01 14:15:00,76.83,77.0,76.76,76.78,16446.0,66.7617,66.9094,66.7009,66.7182,16446.0
2022-08-01 14:20:00,76.81,76.98,76.79,76.97,11309.0,66.7443,66.892,66.7269,66.8834,11309.0
2022-08-01 14:25:00,76.97,76.98,76.85,76.91,12053.0,66.8834,66.892,66.7791,66.8312,12053.0
2022-08-01 14:30:00,76.92,77.08,76.88,77.06,18469.0,66.8399,66.9789,66.8051,66.9616,18469.0
2022-08-01 14:35:00,77.08,77.09,76.75,76.77,16443.0,66.9789,66.9876,66.6922,66.7096,16443.0
2022-08-01 14:40:00,76.79,76.81,76.62,76.63,11764.0,66.7269,66.7443,66.5792,66.5879,11764.0
2022-08-01 14:45:00,76.63,76.74,76.63,76.7,18418.0,66.5879,66.6835,66.5879,66.6487,18418.0
2022-08-01 14:50:00,76.67,76.89,76.64,76.83,12696.0,66.6227,66.8138,66.5966,66.7617,12696.0
2022-08-01 14:55:00,76.83,77.01,76.83,76.94,11196.0,66.7617,66.9181,66.7617,66.8573,11196.0
2022-08-01 15:00:00,76.94,76.94,76.81,76.9,10258.0,66.8573,66.8573,66.7443,66.8225,10258.0
2022-08-01 15:05:00,76.91,77.01,76.85,77.0,8545.0,66.8312,66.9181,66.7791,66.9094,8545.0
2022-08-01 15:10:00,76.97,77.07,76.93,77.07,9726.0,66.8834,66.9702,66.8486,66.9702,9726.0
2022-08-01 15:15:00,77.07,77.1,76.92,76.93,9014.0,66.9702,66.9963,66.8399,66.8486,9014.0
2022-08-01 15:20:00,76.92,76.93,76.79,76.81,12671.0,66.8399,66.8486,66.7269,66.7443,12671.0
2022-08-01 15:25:00,76.8,76.91,76.77,76.91,13380.0,66.7356,66.8312,66.7096,66.8312,13380.0
2022-08-01 15:30:00,76.91,76.91,76.73,76.83,17753.0,66.8312,66.8312,66.6748,66.7617,17753.0
2022-08-01 15:35:00,76.81,76.83,76.75,76.82,16096.0,66.7443,66.7617,66.6922,66.753,16096.0
2022-08-01 15:40:00,76.83,77.0,76.83,76.92,21207.0,66.7617,66.9094,66.7617,66.8399,21207.0
2022-08-01 15:45:00,76.92,77.09,76.91,77.03,34624.0,66.8399,66.9876,66.8312,66.9355,34624.0
2022-08-01 15:50:00,77.03,77.09,76.9,76.92,42571.0,66.9355,66.9876,66.8225,66.8399,42571.0
2022-08-01 15:55:00,76.9,77.05,76.84,76.97,138167.0,66.8225,66.9529,66.7704,66.8834,138167.0
2022-08-02 09:30:00,76.31,76.46,75.67,75.95,39974.0,66.3098,66.4402,65.7537,65.997,39974.0
2022-08-02 09:35:00,75.9,75.9,75.5,75.61,19388.0,65.9536,65.9536,65.606,65.7016,19388.0
2022-08-02 09:40:00,75.73,75.9,75.17,75.42,31040.0,65.8058,65.9536,65.3192,65.5365,31040.0
2022-08-02 09:45:00,75.47,76.2,75.43,76.17,14547.0,65.5799,66.2143,65.5452,66.1882,14547.0
2022-08-02 09:50:00,76.16,76.38,75.92,75.98,19644.0,66.1795,66.3707,65.9709,66.0231,19644.0
2022-08-02 09:55:00,75.98,75.98,75.79,75.93,14338.0,66.0231,66.0231,65.858,65.9796,14338.0
2022-08-02 10:00:00,75.91,76.11,75.89,75.91,33622.0,65.9623,66.1361,65.9449,65.9623,33622.0
2022-08-02 10:05:00,75.93,75.96,75.44,75.44,20631.0,65.9796,66.0057,65.5539,65.5539,20631.0
2022-08-02 10:10:00,75.42,76.03,75.24,75.99,17083.0,65.5365,66.0665,65.3801,66.0318,17083.0
2022-08-02 10:15:00,75.98,76.09,75.86,75.88,79504.0,66.0231,66.1187,65.9188,65.9362,79504.0
2022-08-02 10:20:00,75.94,76.02,75.65,75.73,28300.0,65.9883,66.0578,65.7363,65.8058,28300.0
2022-08-02 10:25:00,75.7,76.03,75.69,75.99,11148.0,65.7798,66.0665,65.7711,66.0318,11148.0
2022-08-02 10:30:00,76.01,76.01,75.74,75.81,9173.0,66.0492,66.0492,65.8145,65.8754,9173.0
2022-08-02 10:35:00,75.78,75.95,75.72,75.9,37750.0,65.8493,65.997,65.7972,65.9536,37750.0
2022-08-02 10:40:00,75.89,76.18,75.81,76.13,35917.0,65.9449,66.1969,65.8754,66.1534,35917.0
2022-08-02 10:45:00,76.17,76.17,75.76,75.92,27992.0,66.1882,66.1882,65.8319,65.9709,27992.0
2022-08-02 10:50:00,75.9,76.08,75.76,75.99,10855.0,65.9536,66.11,65.8319,66.0318,10855.0
2022-08-02 10:55:00,75.98,75.99,75.71,75.71,11790.0,66.0231,66.0318,65.7885,65.7885,11790.0
2022-08-02 11:00:00,75.71,75.85,75.61,75.61,41293.0,65.7885,65.9101,65.7016,65.7016,41293.0
2022-08-02 11:05:00,75.58,75.62,75.23,75.27,32958.0,65.6755,65.7103,65.3714,65.4061,32958.0
2022-08-02 11:10:00,75.32,75.47,75.25,75.4,12945.0,65.4496,65.5799,65.3888,65.5191,12945.0
2022-08-02 11:15:00,75.39,75.6,75.38,75.55,21225.0,65.5104,65.6929,65.5017,65.6494,21225.0
2022-08-02 11:20:00,75.59,75.81,75.46,75.81,7366.0,65.6842,65.8754,65.5712,65.8754,7366.0
2022-08-02 11:25:00,75.77,75.89,75.77,75.87,8885.0,65.8406,65.9449,65.8406,65.9275,8885.0
2022-08-02 11:30:00,75.85,75.85,75.68,75.81,9393.0,65.9101,65.9101,65.7624,65.8754,9393.0
2022-08-02 11:35:00,75.81,75.97,75.8,75.96,17824.0,65.8754,66.0144,65.8667,66.0057,17824.0
2022-08-02 11:40:00,75.98,76.09,75.92,76.07,13020.0,66.0231,66.1187,65.9709,66.1013,13020.0
2022-08-02 11:45:00,76.06,76.09,75.82,75.88,23250.0,66.0926,66.1187,65.8841,65.9362,23250.0
2022-08-02 11:50:00,75.84,75.9,75.81,75.83,7564.0,65.9014,65.9536,65.8754,65.8927,7564.0
2022-08-02 11:55:00,75.82,75.93,75.74,75.79,7489.0,65.8841,65.9796,65.8145,65.858,7489.0
2022-08-02 12:00:00,75.77,76.03,75.76,76.02,10028.0,65.8406,66.0665,65.8319,66.0578,10028.0
2022-08-02 12:05:00,76.01,76.09,75.98,75.98,3847.0,66.0492,66.1187,66.0231,66.0231,3847.0
2022-08-02 12:10:00,75.97,76.1,75.97,76.1,13597.0,66.0144,66.1274,66.0144,66.1274,13597.0
2022-08-02 12:15:00,76.09,76.15,76.06,76.1,8793.0,66.1187,66.1708,66.0926,66.1274,8793.0
2022-08-02 12:20:00,76.08,76.23,76.08,76.22,19232.0,66.11,66.2403,66.11,66.2316,19232.0
2022-08-02 12:25:00,76.24,76.24,76.07,76.09,10117.0,66.249,66.249,66.1013,66.1187,10117.0
2022-08-02 12:30:00,76.09,76.13,75.99,76.02,6104.0,66.1187,66.1534,66.0318,66.0578,6104.0
2022-08-02 12:35:00,76.04,76.14,76.0,76.14,4304.0,66.0752,66.1621,66.0405,66.1621,4304.0
2022-08-02 12:40:00,76.12,76.21,76.12,76.2,4121.0,66.1447,66.2229,66.1447,66.2143,4121.0
2022-08-02 12:45:00,76.2,76.21,76.14,76.15,4211.0,66.2143,66.2229,66.1621,66.1708,4211.0
2022-08-02 12:50:00,76.15,76.27,76.12,76.25,6100.0,66.1708,66.2751,66.1447,66.2577,6100.0
2022-08-02 12:55:00,76.23,76.28,76.16,76.16,8416.0,66.2403,66.2838,66.1795,66.1795,8416.0
2022-08-02 13:00:00,76.14,76.14,75.87,76.03,7712.0,66.1621,66.1621,65.9275,66.0665,7712.0
2022-08-02 13:05:00,76.0,76.1,75.94,76.06,6325.0,66.0405,66.1274,65.9883,66.0926,6325.0
2022-08-02 13:10:00,76.09,76.17,76.07,76.09,4744.0,66.1187,66.1882,66.1013,66.1187,4744.0
2022-08-02 13:15:00,76.11,76.13,76.04,76.04,4812.0,66.1361,66.1534,66.0752,66.0752,4812.0
2022-08-02 13:20:00,76.01,76.05,75.97,75.99,4313.0,66.0492,66.0839,66.0144,66.0318,4313.0
2022-08-02 13:25:00,75.95,75.95,75.69,75.71,7287.0,65.997,65.997,65.7711,65.7885,7287.0
2022-08-02 13:30:00,75.74,75.74,75.53,75.55,7170.0,65.8145,65.8145,65.6321,65.6494,7170.0
2022-08-02 13:35:00,75.54,75.58,75.38,75.47,7576.0,65.6407,65.6755,65.5017,65.5799,7576.0
2022-08-02 13:40:00,75.44,75.52,75.4,75.48,13083.0,65.5539,65.6234,65.5191,65.5886,13083.0
2022-08-02 13:45:00,75.52,75.53,75.35,75.38,14567.0,65.6234,65.6321,65.4756,65.5017,14567.0
2022-08-02 13:50:00,75.38,75.51,75.3,75.48,7869.0,65.5017,65.6147,65.4322,65.5886,7869.0
2022-08-02 13:55:00,75.47,75.58,75.45,75.58,8215.0,65.5799,65.6755,65.5625,65.6755,8215.0
2022-08-02 14:00:00,75.61,75.61,75.47,75.6,7948.0,65.7016,65.7016,65.5799,65.6929,7948.0
2022-08-02 14:05:00,75.58,75.73,75.58,75.73,11817.0,65.6755,65.8058,65.6755,65.8058,11817.0
2022-08-02 14:10:00,75.73,75.73,75.58,75.61,10073.0,65.8058,65.8058,65.6755,65.7016,10073.0
2022-08-02 14:15:00,75.61,75.62,75.48,75.48,6709.0,65.7016,65.7103,65.5886,65.5886,6709.0
2022-08-02 14:20:00,75.53,75.59,75.47,75.58,12975.0,65.6321,65.6842,65.5799,65.6755,12975.0
2022-08-02 14:25:00,75.59,75.63,75.48,75.57,28194.0,65.6842,65.719,65.5886,65.6668,28194.0
2022-08-02 14:30:00,75.58,75.69,75.53,75.66,9286.0,65.6755,65.7711,65.6321,65.745,9286.0
2022-08-02 14:35:00,75.64,75.66,75.5,75.54,9388.0,65.7276,65.745,65.606,65.6407,9388.0
2022-08-02 14:40:00,75.55,75.59,75.48,75.5,22874.0,65.6494,65.6842,65.5886,65.606,22874.0
2022-08-02 14:45:00,75.5,75.54,75.35,75.51,14378.0,65.606,65.6407,65.4756,65.6147,14378.0
2022-08-02 14:50:00,75.52,75.55,75.28,75.41,10492.0,65.6234,65.6494,65.4148,65.5278,10492.0
2022-08-02 14:55:00,75.39,75.43,75.29,75.38,10038.0,65.5104,65.5452,65.4235,65.5017,10038.0
2022-08-02 15:00:00,75.35,75.5,75.33,75.44,8276.0,65.4756,65.606,65.4583,65.5539,8276.0
2022-08-02 15:05:00,75.43,75.55,75.36,75.44,5657.0,65.5452,65.6494,65.4843,65.5539,5657.0
2022-08-02 15:10:00,75.45,75.45,75.31,75.42,12139.0,65.5625,65.5625,65.4409,65.5365,12139.0
2022-08-02 15:15:00,75.45,75.48,75.08,75.08,19470.0,65.5625,65.5886,65.241,65.241,19470.0
2022-08-02 15:20:00,75.07,75.21,74.98,75.13,45848.0,65.2323,65.354,65.1541,65.2845,45848.0
2022-08-02 15:25:00,75.14,75.29,75.14,75.26,17670.0,65.2932,65.4235,65.2932,65.3974,17670.0
2022-08-02 15:30:00,75.26,75.31,75.17,75.23,16803.0,65.3974,65.4409,65.3192,65.3714,16803.0
2022-08-02 15:35:00,75.23,75.34,75.09,75.09,24124.0,65.3714,65.467,65.2497,65.2497,24124.0
2022-08-02 15:40:00,75.09,75.15,75.02,75.07,21160.0,65.2497,65.3019,65.1889,65.2323,21160.0
2022-08-02 15:45:00,75.07,75.08,74.94,74.99,56975.0,65.2323,65.241,65.1194,65.1628,56975.0
2022-08-02 15:50:00,74.97,75.04,74.84,74.84,50548.0,65.1454,65.2063,65.0325,65.0325,50548.0
2022-08-02 15:55:00,74.83,74.83,74.57,74.61,163132.0,65.0238,65.0238,64.7979,64.8326,163132.0
2022-08-03 09:30:00,75.89,77.07,75.85,76.36,82153.0,65.9449,66.9702,65.9101,66.3533,82153.0
2022-08-03 09:35:00,76.45,76.88,76.34,76.83,97111.0,66.4315,66.8051,66.3359,66.7617,97111.0
2022-08-03 09:40:00,76.81,77.05,76.55,76.61,36132.0,66.7443,66.9529,66.5184,66.5705,36132.0
2022-08-03 09:45:00,76.58,76.7,75.95,76.1,47066.0,66.5445,66.6487,65.997,66.1274,47066.0
2022-08-03 09:50:00,76.09,76.6,75.99,76.32,44072.0,66.1187,66.5618,66.0318,66.3185,44072.0
2022-08-03 09:55:00,76.42,76.52,76.17,76.52,19492.0,66.4054,66.4923,66.1882,66.4923,19492.0
2022-08-03 10:00:00,76.45,76.62,76.09,76.61,26405.0,66.4315,66.5792,66.1187,66.5705,26405.0
2022-08-03 10:05:00,76.65,76.76,76.28,76.47,69217.0,66.6053,66.7009,66.2838,66.4489,69217.0
2022-08-03 10:10:00,76.45,76.71,76.41,76.51,26457.0,66.4315,66.6574,66.3967,66.4836,26457.0
2022-08-03 10:15:00,76.56,76.67,76.09,76.16,30384.0,66.5271,66.6227,66.1187,66.1795,30384.0
2022-08-03 10:20:00,76.15,76.15,75.85,75.88,21981.0,66.1708,66.1708,65.9101,65.9362,21981.0
2022-08-03 10:25:00,75.89,76.25,75.67,76.25,34597.0,65.9449,66.2577,65.7537,66.2577,34597.0
2022-08-03 10:30:00,76.25,76.25,75.7,75.75,10358.0,66.2577,66.2577,65.7798,65.8232,10358.0
2022-08-03 10:35:00,75.7,75.7,75.3,75.39,17363.0,65.7798,65.7798,65.4322,65.5104,17363.0
2022-08-03 10:40:00,75.38,75.46,75.13,75.46,24769.0,65.5017,65.5712,65.2845,65.5712,24769.0
2022-08-03 10:45:00,75.42,75.73,75.37,75.73,20830.0,65.5365,65.8058,65.493,65.8058,20830.0
2022-08-03 10:50:00,75.71,75.71,75.53,75.55,6113.0,65.7885,65.7885,65.6321,65.6494,6113.0
2022-08-03 10:55:00,75.54,75.54,75.17,75.25,28667.0,65.6407,65.6407,65.3192,65.3888,28667.0
2022-08-03 11:00:00,75.25,75.45,75.17,75.21,16852.0,65.3888,65.5625,65.3192,65.354,16852.0
2022-08-03 11:05:00,75.23,75.45,75.22,75.45,17281.0,65.3714,65.5625,65.3627,65.5625,17281.0
2022-08-03 11:10:00,75.46,75.64,75.43,75.57,15754.0,65.5712,65.7276,65.5452,65.6668,15754.0
2022-08-03 11:15:00,75.58,75.68,75.56,75.59,21106.0,65.6755,65.7624,65.6581,65.6842,21106.0
2022-08-03 11:20:00,75.62,75.8,75.61,75.72,10484.0,65.7103,65.8667,65.7016,65.7972,10484.0
2022-08-03 11:25:00,75.72,75.93,75.68,75.87,13376.0,65.7972,65.9796,65.7624,65.9275,13376.0
2022-08-03 11:30:00,75.83,75.84,75.61,75.65,19226.0,65.8927,65.9014,65.7016,65.7363,19226.0
2022-08-03 11:35:00,75.67,75.77,75.63,75.67,20957.0,65.7537,65.8406,65.719,65.7537,20957.0
2022-08-03 11:40:00,75.7,76.03,75.68,76.03,34710.0,65.7798,66.0665,65.7624,66.0665,34710.0
2022-08-03 11:45:00,76.04,76.09,75.92,75.94,12990.0,66.0752,66.1187,65.9709,65.9883,12990.0
2022-08-03 11:50:00,75.94,75.94,75.76,75.87,15567.0,65.9883,65.9883,65.8319,65.9275,15567.0
2022-08-03 11:55:00,75.89,76.11,75.89,76.11,14403.0,65.9449,66.1361,65.9449,66.1361,14403.0
2022-08-03 12:00:00,76.08,76.08,75.92,75.98,8509.0,66.11,66.11,65.9709,66.0231,8509.0
2022-08-03 12:05:00,75.97,75.99,75.9,75.9,11496.0,66.0144,66.0318,65.9536,65.9536,11496.0
2022-08-03 12:10:00,75.9,75.97,75.84,75.97,4720.0,65.9536,66.0144,65.9014,66.0144,4720.0
2022-08-03 12:15:00,75.97,75.97,75.86,75.9,5656.0,66.0144,66.0144,65.9188,65.9536,5656.0
2022-08-03 12:20:00,75.91,76.01,75.91,75.98,8823.0,65.9623,66.0492,65.9623,66.0231,8823.0
2022-08-03 12:25:00,75.97,76.03,75.91,76.01,5830.0,66.0144,66.0665,65.9623,66.0492,5830.0
2022-08-03 12:30:00,76.01,76.14,76.0,76.14,17336.0,66.0492,66.1621,66.0405,66.1621,17336.0
2022-08-03 12:35:00,76.14,76.31,76.14,76.3,8167.0,66.1621,66.3098,66.1621,66.3012,8167.0
2022-08-03 12:40:00,76.32,76.45,76.31,76.35,6618.0,66.3185,66.4315,66.3098,66.3446,6618.0
2022-08-03 12:45:00,76.31,76.39,76.26,76.38,7449.0,66.3098,66.3794,66.2664,66.3707,7449.0
2022-08-03 12:50:00,76.36,76.39,76.33,76.38,3868.0,66.3533,66.3794,66.3272,66.3707,3868.0
2022-08-03 12:55:00,76.39,76.42,76.27,76.27,6741.0,66.3794,66.4054,66.2751,66.2751,6741.0
2022-08-03 13:00:00,76.25,76.32,76.24,76.26,6577.0,66.2577,66.3185,66.249,66.2664,6577.0
2022-08-03 13:05:00,76.25,76.42,76.23,76.29,14434.0,66.2577,66.4054,66.2403,66.2925,14434.0
2022-08-03 13:10:00,76.28,76.34,76.21,76.22,15282.0,66.2838,66.3359,66.2229,66.2316,15282.0
2022-08-03 13:15:00,76.21,76.41,76.2,76.28,8351.0,66.2229,66.3967,66.2143,66.2838,8351.0
2022-08-03 13:20:00,76.23,76.25,76.13,76.18,6732.0,66.2403,66.2577,66.1534,66.1969,6732.0
2022-08-03 13:25:00,76.15,76.17,76.04,76.04,6989.0,66.1708,66.1882,66.0752,66.0752,6989.0
2022-08-03 13:30:00,76.1,76.13,76.01,76.03,8697.0,66.1274,66.1534,66.0492,66.0665,8697.0
2022-08-03 13:35:00,76.01,76.07,75.88,75.9,7870.0,66.0492,66.1013,65.9362,65.9536,7870.0
2022-08-03 13:40:00,75.86,75.92,75.83,75.9,10145.0,65.9188,65.9709,65.8927,65.9536,10145.0
2022-08-03 13:45:00,75.9,76.09,75.84,76.06,30127.0,65.9536,66.1187,65.9014,66.0926,30127.0
2022-08-03 13:50:00,76.07,76.12,76.03,76.11,10591.0,66.1013,66.1447,66.0665,66.1361,10591.0
2022-08-03 13:55:00,76.12,76.14,76.0,76.03,9055.0,66.1447,66.1621,66.0405,66.0665,9055.0
2022-08-03 14:00:00,76.04,76.06,75.97,76.04,6466.0,66.0752,66.0926,66.0144,66.0752,6466.0
2022-08-03 14:05:00,76.05,76.07,76.01,76.02,8129.0,66.0839,66.1013,66.0492,66.0578,8129.0
2022-08-03 14:10:00,76.03,76.13,76.02,76.11,10772.0,66.0665,66.1534,66.0578,66.1361,10772.0
2022-08-03 14:15:00,76.1,76.15,76.07,76.15,7373.0,66.1274,66.1708,66.1013,66.1708,7373.0
2022-08-03 14:20:00,76.15,76.18,76.11,76.16,12304.0,66.1708,66.1969,66.1361,66.1795,12304.0
2022-08-03 14:25:00,76.2,76.26,76.16,76.17,8560.0,66.2143,66.2664,66.1795,66.1882,8560.0
2022-08-03 14:30:00,76.17,76.17,76.02,76.1,7854.0,66.1882,66.1882,66.0578,66.1274,7854.0
2022-08-03 14:35:00,76.1,76.15,76.08,76.09,11367.0,66.1274,66.1708,66.11,66.1187,11367.0
2022-08-03 14:40:00,76.09,76.12,75.99,76.01,18575.0,66.1187,66.1447,66.0318,66.0492,18575.0
2022-08-03 14:45:00,76.01,76.14,75.95,76.12,19759.0,66.0492,66.1621,65.997,66.1447,19759.0
2022-08-03 14:50:00,76.13,76.13,76.01,76.05,95276.0,66.1534,66.1534,66.0492,66.0839,95276.0
2022-08-03 14:55:00,76.05,76.07,75.9,75.92,34383.0,66.0839,66.1013,65.9536,65.9709,34383.0
2022-08-03 15:00:00,75.92,76.01,75.89,76.0,23058.0,65.9709,66.0492,65.9449,66.0405,23058.0
2022-08-03 15:05:00,76.01,76.02,75.87,75.88,26731.0,66.0492,66.0578,65.9275,65.9362,26731.0
2022-08-03 15:10:00,75.88,75.88,75.75,75.82,14820.0,65.9362,65.9362,65.8232,65.8841,14820.0
2022-08-03 15:15:00,75.82,75.84,75.76,75.79,14251.0,65.8841,65.9014,65.8319,65.858,14251.0
2022-08-03 15:20:00,75.79,75.85,75.76,75.83,14533.0,65.858,65.9101,65.8319,65.8927,14533.0
2022-08-03 15:25:00,75.81,75.88,75.79,75.85,13542.0,65.8754,65.9362,65.858,65.9101,13542.0
2022-08-03 15:30:00,75.85,75.86,75.76,75.83,17931.0,65.9101,65.9188,65.8319,65.8927,17931.0
2022-08-03 15:35:00,75.85,76.0,75.81,75.84,25163.0,65.9101,66.0405,65.8754,65.9014,25163.0
2022-08-03 15:40:00,75.85,75.95,75.82,75.94,21244.0,65.9101,65.997,65.8841,65.9883,21244.0
2022-08-03 15:45:00,75.93,75.93,75.81,75.83,28912.0,65.9796,65.9796,65.8754,65.8927,28912.0
2022-08-03 15:50:00,75.84,75.88,75.7,75.71,64832.0,65.9014,65.9362,65.7798,65.7885,64832.0
2022-08-03 15:55:00,75.71,75.8,75.59,75.68,127388.0,65.7885,65.8667,65.6842,65.7624,127388.0
2022-08-04 09:30:00,75.9,76.61,75.83,76.34,46912.0,65.9536,66.5705,65.8927,66.3359,46912.0
2022-08-04 09:35:00,76.39,76.55,76.15,76.16,37194.0,66.3794,66.5184,66.1708,66.1795,37194.0
2022-08-04 09:40:00,76.22,77.36,76.22,77.21,44702.0,66.2316,67.2222,66.2316,67.0919,44702.0
2022-08-04 09:45:00,77.25,77.72,77.12,77.41,34385.0,67.1267,67.5351,67.0137,67.2657,34385.0
2022-08-04 09:50:00,77.38,77.75,77.2,77.7,58786.0,67.2396,67.5611,67.0832,67.5177,58786.0
2022-08-04 09:55:00,77.72,77.84,77.55,77.67,54148.0,67.5351,67.6393,67.3873,67.4916,54148.0
2022-08-04 10:00:00,77.7,77.97,77.66,77.91,30441.0,67.5177,67.7523,67.4829,67.7002,30441.0
2022-08-04 10:05:00,77.88,77.96,77.64,77.72,37430.0,67.6741,67.7436,67.4655,67.5351,37430.0
2022-08-04 10:10:00,77.72,77.76,77.35,77.45,24476.0,67.5351,67.5698,67.2136,67.3004,24476.0
2022-08-04 10:15:00,77.45,77.48,77.09,77.38,38134.0,67.3004,67.3265,66.9876,67.2396,38134.0
2022-08-04 10:20:00,77.37,77.51,77.23,77.45,16168.0,67.2309,67.3526,67.1093,67.3004,16168.0
2022-08-04 10:25:00,77.41,77.55,77.34,77.43,24120.0,67.2657,67.3873,67.2049,67.2831,24120.0
2022-08-04 10:30:00,77.47,77.69,77.38,77.4,20762.0,67.3178,67.509,67.2396,67.257,20762.0
2022-08-04 10:35:00,77.4,77.4,76.88,76.95,9521.0,67.257,67.257,66.8051,66.866,9521.0
2022-08-04 10:40:00,76.93,76.95,76.83,76.86,6502.0,66.8486,66.866,66.7617,66.7878,6502.0
2022-08-04 10:45:00,76.83,77.11,76.76,77.0,28653.0,66.7617,67.005,66.7009,66.9094,28653.0
2022-08-04 10:50:00,76.96,77.07,76.94,77.03,33887.0,66.8747,66.9702,66.8573,66.9355,33887.0
2022-08-04 10:55:00,77.02,77.1,76.97,77.01,18813.0,66.9268,66.9963,66.8834,66.9181,18813.0
2022-08-04 11:00:00,77.01,77.37,77.01,77.23,39388.0,66.9181,67.2309,66.9181,67.1093,39388.0
2022-08-04 11:05:00,77.23,77.4,77.2,77.4,5939.0,67.1093,67.257,67.0832,67.257,5939.0
2022-08-04 11:10:00,77.4,77.49,77.37,77.41,9651.0,67.257,67.3352,67.2309,67.2657,9651.0
2022-08-04 11:15:00,77.42,77.52,77.31,77.41,14857.0,67.2744,67.3613,67.1788,67.2657,14857.0
2022-08-04 11:20:00,77.43,77.48,77.25,77.25,7928.0,67.2831,67.3265,67.1267,67.1267,7928.0
2022-08-04 11:25:00,77.22,77.3,77.1,77.3,16052.0,67.1006,67.1701,66.9963,67.1701,16052.0
2022-08-04 11:30:00,77.32,77.4,77.21,77.22,15047.0,67.1875,67.257,67.0919,67.1006,15047.0
2022-08-04 11:35:00,77.22,77.23,76.8,76.8,16203.0,67.1006,67.1093,66.7356,66.7356,16203.0
2022-08-04 11:40:00,76.81,76.9,76.68,76.79,24131.0,66.7443,66.8225,66.6314,66.7269,24131.0
2022-08-04 11:45:00,76.77,77.07,76.74,77.07,13404.0,66.7096,66.9702,66.6835,66.9702,13404.0
2022-08-04 11:50:00,77.07,77.11,77.0,77.08,10751.0,66.9702,67.005,66.9094,66.9789,10751.0
2022-08-04 11:55:00,77.04,77.1,76.96,76.98,9482.0,66.9442,66.9963,66.8747,66.892,9482.0
2022-08-04 12:00:00,77.0,77.03,76.9,76.9,8250.0,66.9094,66.9355,66.8225,66.8225,8250.0
2022-08-04 12:05:00,76.97,77.02,76.94,77.02,5721.0,66.8834,66.9268,66.8573,66.9268,5721.0
2022-08-04 12:10:00,77.02,77.15,77.01,77.05,9308.0,66.9268,67.0398,66.9181,66.9529,9308.0
2022-08-04 12:15:00,77.03,77.09,76.95,77.06,9620.0,66.9355,66.9876,66.866,66.9616,9620.0
2022-08-04 12:20:00,77.04,77.04,76.95,76.98,5372.0,66.9442,66.9442,66.866,66.892,5372.0
2022-08-04 12:25:00,77.0,77.07,76.94,77.06,3377.0,66.9094,66.9702,66.8573,66.9616,3377.0
2022-08-04 12:30:00,77.05,77.08,76.86,77.07,6902.0,66.9529,66.9789,66.7878,66.9702,6902.0
2022-08-04 12:35:00,77.07,77.08,76.95,76.95,3423.0,66.9702,66.9789,66.866,66.866,3423.0
2022-08-04 12:40:00,76.96,76.98,76.76,76.77,13676.0,66.8747,66.892,66.7009,66.7096,13676.0
2022-08-04 12:45:00,76.73,76.73,76.39,76.43,6197.0,66.6748,66.6748,66.3794,66.4141,6197.0
2022-08-04 12:50:00,76.42,76.49,76.31,76.34,8852.0,66.4054,66.4663,66.3098,66.3359,8852.0
2022-08-04 12:55:00,76.35,76.39,76.24,76.39,8332.0,66.3446,66.3794,66.249,66.3794,8332.0
2022-08-04 13:00:00,76.39,76.59,76.37,76.54,7362.0,66.3794,66.5531,66.362,66.5097,7362.0
2022-08-04 13:05:00,76.53,76.64,76.5,76.53,4625.0,66.501,66.5966,66.4749,66.501,4625.0
2022-08-04 13:10:00,76.53,76.65,76.53,76.64,4744.0,66.501,66.6053,66.501,66.5966,4744.0
2022-08-04 13:15:00,76.62,76.62,76.53,76.53,3177.0,66.5792,66.5792,66.501,66.501,3177.0
2022-08-04 13:20:00,76.52,76.62,76.41,76.56,4602.0,66.4923,66.5792,66.3967,66.5271,4602.0
2022-08-04 13:25:00,76.58,76.7,76.57,76.67,7744.0,66.5445,66.6487,66.5358,66.6227,7744.0
2022-08-04 13:30:00,76.66,76.72,76.64,76.67,5337.0,66.614,66.6661,66.5966,66.6227,5337.0
2022-08-04 13:35:00,76.67,76.74,76.62,76.62,7176.0,66.6227,66.6835,66.5792,66.5792,7176.0
2022-08-04 13:40:00,76.6,76.69,76.58,76.64,5543.0,66.5618,66.64,66.5445,66.5966,5543.0
2022-08-04 13:45:00,76.64,76.64,76.5,76.63,3545.0,66.5966,66.5966,66.4749,66.5879,3545.0
2022-08-04 13:50:00,76.61,76.62,76.48,76.52,3180.0,66.5705,66.5792,66.4576,66.4923,3180.0
2022-08-04 13:55:00,76.52,76.62,76.46,76.56,4695.0,66.4923,66.5792,66.4402,66.5271,4695.0
2022-08-04 14:00:00,76.55,76.64,76.5,76.61,10288.0,66.5184,66.5966,66.4749,66.5705,10288.0
2022-08-04 14:05:00,76.62,76.64,76.46,76.47,6132.0,66.5792,66.5966,66.4402,66.4489,6132.0
2022-08-04 14:10:00,76.45,76.45,76.25,76.28,5144.0,66.4315,66.4315,66.2577,66.2838,5144.0
2022-08-04 14:15:00,76.26,76.35,76.19,76.19,7892.0,66.2664,66.3446,66.2056,66.2056,7892.0
2022-08-04 14:20:00,76.2,76.28,76.18,76.19,7249.0,66.2143,66.2838,66.1969,66.2056,7249.0
2022-08-04 14:25:00,76.19,76.31,76.19,76.25,6640.0,66.2056,66.3098,66.2056,66.2577,6640.0
2022-08-04 14:30:00,76.25,76.3,76.21,76.21,5587.0,66.2577,66.3012,66.2229,66.2229,5587.0
2022-08-04 14:35:00,76.22,76.22,75.98,76.08,8983.0,66.2316,66.2316,66.0231,66.11,8983.0
2022-08-04 14:40:00,76.04,76.09,75.96,76.06,19642.0,66.0752,66.1187,66.0057,66.0926,19642.0
2022-08-04 14:45:00,76.06,76.07,75.95,75.97,9738.0,66.0926,66.1013,65.997,66.0144,9738.0
2022-08-04 14:50:00,75.98,76.05,75.89,75.89,27516.0,66.0231,66.0839,65.9449,65.9449,27516.0
2022-08-04 14:55:00,75.9,75.9,75.85,75.89,8635.0,65.9536,65.9536,65.9101,65.9449,8635.0
2022-08-04 15:00:00,75.87,75.88,75.79,75.86,7176.0,65.9275,65.9362,65.858,65.9188,7176.0
2022-08-04 15:05:00,75.84,75.91,75.79,75.88,12817.0,65.9014,65.9623,65.858,65.9362,12817.0
2022-08-04 15:10:00,75.9,75.98,75.86,75.98,15324.0,65.9536,66.0231,65.9188,66.0231,15324.0
2022-08-04 15:15:00,76.0,76.14,75.98,76.09,12190.0,66.0405,66.1621,66.0231,66.1187,12190.0
2022-08-04 15:20:00,76.09,76.09,75.96,76.03,9187.0,66.1187,66.1187,66.0057,66.0665,9187.0
2022-08-04 15:25:00,76.01,76.07,75.94,76.05,9129.0,66.0492,66.1013,65.9883,66.0839,9129.0
2022-08-04 15:30:00,76.05,76.06,75.94,75.97,12501.0,66.0839,66.0926,65.9883,66.0144,12501.0
2022-08-04 15:35:00,75.95,76.1,75.95,76.05,12348.0,65.997,66.1274,65.997,66.0839,12348.0
2022-08-04 15:40:00,76.03,76.14,76.01,76.05,8850.0,66.0665,66.1621,66.0492,66.0839,8850.0
2022-08-04 15:45:00,76.04,76.2,75.99,76.19,21318.0,66.0752,66.2143,66.0318,66.2056,21318.0
2022-08-04 15:50:00,76.21,76.29,76.17,76.28,29511.0,66.2229,66.2925,66.1882,66.2838,29511.0
2022-08-04 15:55:00,76.26,76.32,76.18,76.3,69445.0,66.2664,66.3185,66.1969,66.3012,69445.0
2022-08-05 09:30:00,75.3,75.68,74.9,75.56,38684.0,65.4322,65.7624,65.0846,65.6581,38684.0
2022-08-05 09:35:00,75.51,75.87,75.4,75.69,20155.0,65.6147,65.9275,65.5191,65.7711,20155.0
2022-08-05 09:40:00,75.74,75.9,75.43,75.87,12824.0,65.8145,65.9536,65.5452,65.9275,12824.0
2022-08-05 09:45:00,75.89,76.01,75.62,75.92,15440.0,65.9449,66.0492,65.7103,65.9709,15440.0
2022-08-05 09:50:00,76.0,76.12,75.72,75.78,7280.0,66.0405,66.1447,65.7972,65.8493,7280.0
2022-08-05 09:55:00,75.82,76.04,75.78,75.97,13910.0,65.8841,66.0752,65.8493,66.0144,13910.0
2022-08-05 10:00:00,75.93,76.18,75.77,76.07,11745.0,65.9796,66.1969,65.8406,66.1013,11745.0
2022-08-05 10:05:00,76.09,76.56,76.08,76.56,12794.0,66.1187,66.5271,66.11,66.5271,12794.0
2022-08-05 10:10:00,76.58,76.67,76.49,76.59,9043.0,66.5445,66.6227,66.4663,66.5531,9043.0
2022-08-05 10:15:00,76.63,76.9,76.52,76.66,14442.0,66.5879,66.8225,66.4923,66.614,14442.0
2022-08-05 10:20:00,76.72,76.95,76.69,76.86,7920.0,66.6661,66.866,66.64,66.7878,7920.0
2022-08-05 10:25:00,76.86,77.0,76.65,76.65,22429.0,66.7878,66.9094,66.6053,66.6053,22429.0
2022-08-05 10:30:00,76.67,76.71,76.5,76.59,10028.0,66.6227,66.6574,66.4749,66.5531,10028.0
2022-08-05 10:35:00,76.59,76.69,76.45,76.56,12268.0,66.5531,66.64,66.4315,66.5271,12268.0
2022-08-05 10:40:00,76.56,76.57,76.35,76.42,7326.0,66.5271,66.5358,66.3446,66.4054,7326.0
2022-08-05 10:45:00,76.45,76.6,76.41,76.59,6187.0,66.4315,66.5618,66.3967,66.5531,6187.0
2022-08-05 10:50:00,76.59,76.59,76.15,76.34,16061.0,66.5531,66.5531,66.1708,66.3359,16061.0
2022-08-05 10:55:00,76.36,76.39,76.25,76.27,8233.0,66.3533,66.3794,66.2577,66.2751,8233.0
2022-08-05 11:00:00,76.29,76.29,75.95,76.05,11036.0,66.2925,66.2925,65.997,66.0839,11036.0
2022-08-05 11:05:00,76.04,76.1,75.96,76.08,5371.0,66.0752,66.1274,66.0057,66.11,5371.0
2022-08-05 11:10:00,76.11,76.15,75.88,75.9,6255.0,66.1361,66.1708,65.9362,65.9536,6255.0
2022-08-05 11:15:00,75.9,76.04,75.87,75.96,7860.0,65.9536,66.0752,65.9275,66.0057,7860.0
2022-08-05 11:20:00,75.97,76.01,75.75,75.76,8164.0,66.0144,66.0492,65.8232,65.8319,8164.0
2022-08-05 11:25:00,75.76,75.84,75.76,75.84,7300.0,65.8319,65.9014,65.8319,65.9014,7300.0
2022-08-05 11:30:00,75.82,76.01,75.78,75.92,5387.0,65.8841,66.0492,65.8493,65.9709,5387.0
2022-08-05 11:35:00,75.88,75.98,75.85,75.93,5687.0,65.9362,66.0231,65.9101,65.9796,5687.0
2022-08-05 11:40:00,75.92,75.93,75.76,75.76,6075.0,65.9709,65.9796,65.8319,65.8319,6075.0
2022-08-05 11:45:00,75.77,75.84,75.73,75.8,7290.0,65.8406,65.9014,65.8058,65.8667,7290.0
2022-08-05 11:50:00,75.77,75.94,75.76,75.86,7461.0,65.8406,65.9883,65.8319,65.9188,7461.0
2022-08-05 11:55:00,75.84,75.88,75.72,75.81,5885.0,65.9014,65.9362,65.7972,65.8754,5885.0
2022-08-05 12:00:00,75.83,75.91,75.78,75.87,6155.0,65.8927,65.9623,65.8493,65.9275,6155.0
2022-08-05 12:05:00,75.88,75.97,75.75,75.81,5092.0,65.9362,66.0144,65.8232,65.8754,5092.0
2022-08-05 12:10:00,75.81,76.0,75.81,75.99,4804.0,65.8754,66.0405,65.8754,66.0318,4804.0
2022-08-05 12:15:00,76.01,76.07,75.98,76.01,4701.0,66.0492,66.1013,66.0231,66.0492,4701.0
2022-08-05 12:20:00,76.03,76.06,75.92,75.95,3309.0,66.0665,66.0926,65.9709,65.997,3309.0
2022-08-05 12:25:00,75.95,76.02,75.94,76.0,4027.0,65.997,66.0578,65.9883,66.0405,4027.0
2022-08-05 12:30:00,75.99,75.99,75.84,75.88,6203.0,66.0318,66.0318,65.9014,65.9362,6203.0
2022-08-05 12:35:00,75.91,75.96,75.87,75.94,5974.0,65.9623,66.0057,65.9275,65.9883,5974.0
2022-08-05 12:40:00,75.92,76.01,75.88,75.94,8965.0,65.9709,66.0492,65.9362,65.9883,8965.0
2022-08-05 12:45:00,75.93,75.99,75.88,75.99,8341.0,65.9796,66.0318,65.9362,66.0318,8341.0
2022-08-05 12:50:00,75.98,76.02,75.95,75.96,20644.0,66.0231,66.0578,65.997,66.0057,20644.0
2022-08-05 12:55:00,75.98,76.17,75.98,76.16,14368.0,66.0231,66.1882,66.0231,66.1795,14368.0
2022-08-05 13:00:00,76.18,76.33,76.11,76.33,3178.0,66.1969,66.3272,66.1361,66.3272,3178.0
2022-08-05 13:05:00,76.33,76.36,76.24,76.28,5704.0,66.3272,66.3533,66.249,66.2838,5704.0
2022-08-05 13:10:00,76.28,76.4,76.27,76.39,7208.0,66.2838,66.388,66.2751,66.3794,7208.0
2022-08-05 13:15:00,76.39,76.43,76.01,76.23,33489.0,66.3794,66.4141,66.0492,66.2403,33489.0
2022-08-05 13:20:00,76.24,76.37,76.22,76.28,5771.0,66.249,66.362,66.2316,66.2838,5771.0
2022-08-05 13:25:00,76.27,76.32,76.2,76.2,5303.0,66.2751,66.3185,66.2143,66.2143,5303.0
2022-08-05 13:30:00,76.15,76.24,76.13,76.2,3487.0,66.1708,66.249,66.1534,66.2143,3487.0
2022-08-05 13:35:00,76.21,76.3,76.17,76.24,4350.0,66.2229,66.3012,66.1882,66.249,4350.0
2022-08-05 13:40:00,76.23,76.26,76.16,76.16,3073.0,66.2403,66.2664,66.1795,66.1795,3073.0
2022-08-05 13:45:00,76.17,76.2,76.03,76.04,7255.0,66.1882,66.2143,66.0665,66.0752,7255.0
2022-08-05 13:50:00,76.04,76.1,76.02,76.07,3339.0,66.0752,66.1274,66.0578,66.1013,3339.0
2022-08-05 13:55:00,76.08,76.08,75.98,76.03,5215.0,66.11,66.11,66.0231,66.0665,5215.0
2022-08-05 14:00:00,76.01,76.01,75.89,75.9,9472.0,66.0492,66.0492,65.9449,65.9536,9472.0
2022-08-05 14:05:00,75.89,75.9,75.74,75.75,8167.0,65.9449,65.9536,65.8145,65.8232,8167.0
2022-08-05 14:10:00,75.73,75.81,75.67,75.78,13158.0,65.8058,65.8754,65.7537,65.8493,13158.0
2022-08-05 14:15:00,75.79,75.95,75.79,75.9,6266.0,65.858,65.997,65.858,65.9536,6266.0
2022-08-05 14:20:00,75.89,75.91,75.84,75.89,4433.0,65.9449,65.9623,65.9014,65.9449,4433.0
2022-08-05 14:25:00,75.87,75.89,75.73,75.73,7123.0,65.9275,65.9449,65.8058,65.8058,7123.0
2022-08-05 14:30:00,75.73,75.98,75.68,75.96,19433.0,65.8058,66.0231,65.7624,66.0057,19433.0
2022-08-05 14:35:00,75.96,76.07,75.92,76.04,8124.0,66.0057,66.1013,65.9709,66.0752,8124.0
2022-08-05 14:40:00,76.03,76.2,76.03,76.2,12452.0,66.0665,66.2143,66.0665,66.2143,12452.0
2022-08-05 14:45:00,76.21,76.34,76.2,76.31,16010.0,66.2229,66.3359,66.2143,66.3098,16010.0
2022-08-05 14:50:00,76.31,76.35,76.27,76.31,11326.0,66.3098,66.3446,66.2751,66.3098,11326.0
2022-08-05 14:55:00,76.33,76.33,76.2,76.31,11407.0,66.3272,66.3272,66.2143,66.3098,11407.0
2022-08-05 15:00:00,76.32,76.42,76.3,76.32,9462.0,66.3185,66.4054,66.3012,66.3185,9462.0
2022-08-05 15:05:00,76.33,76.33,76.05,76.09,13857.0,66.3272,66.3272,66.0839,66.1187,13857.0
2022-08-05 15:10:00,76.1,76.19,76.1,76.14,8304.0,66.1274,66.2056,66.1274,66.1621,8304.0
2022-08-05 15:15:00,76.18,76.23,76.14,76.15,6062.0,66.1969,66.2403,66.1621,66.1708,6062.0
2022-08-05 15:20:00,76.16,76.2,76.06,76.11,7816.0,66.1795,66.2143,66.0926,66.1361,7816.0
2022-08-05 15:25:00,76.13,76.18,76.09,76.18,7055.0,66.1534,66.1969,66.1187,66.1969,7055.0
2022-08-05 15:30:00,76.18,76.22,76.12,76.2,10208.0,66.1969,66.2316,66.1447,66.2143,10208.0
2022-08-05 15:35:00,76.2,76.21,76.12,76.15,12897.0,66.2143,66.2229,66.1447,66.1708,12897.0
2022-08-05 15:40:00,76.14,76.3,76.12,76.29,10575.0,66.1621,66.3012,66.1447,66.2925,10575.0
2022-08-05 15:45:00,76.3,76.36,76.26,76.3,17382.0,66.3012,66.3533,66.2664,66.3012,17382.0
2022-08-05 15:50:00,76.31,76.39,76.23,76.39,36703.0,66.3098,66.3794,66.2403,66.3794,36703.0
2022-08-05 15:55:00,76.39,76.44,76.32,76.4,59006.0,66.3794,66.4228,66.3185,66.388,59006.0
2022-08-08 09:30:00,77.12,78.16,76.97,78.09,52942.0,67.0137,67.9174,66.8834,67.8566,52942.0
2022-08-08 09:35:00,78.16,78.87,77.96,78.86,37013.0,67.9174,68.5344,67.7436,68.5257,37013.0
2022-08-08 09:40:00,78.87,79.05,78.65,78.86,66853.0,68.5344,68.6908,68.3432,68.5257,66853.0
2022-08-08 09:45:00,78.86,79.64,78.81,79.58,60751.0,68.5257,69.2035,68.4822,69.1513,60751.0
2022-08-08 09:50:00,79.57,79.78,79.45,79.62,42419.0,69.1426,69.3251,69.0384,69.1861,42419.0
2022-08-08 09:55:00,79.59,80.0,79.45,79.53,73203.0,69.16,69.5163,69.0384,69.1079,73203.0
2022-08-08 10:00:00,79.51,80.15,79.31,80.14,40945.0,69.0905,69.6466,68.9167,69.6379,40945.0
2022-08-08 10:05:00,80.15,80.34,79.91,80.28,24468.0,69.6466,69.8117,69.4381,69.7596,24468.0
2022-08-08 10:10:00,80.31,80.44,80.07,80.07,50757.0,69.7857,69.8986,69.5771,69.5771,50757.0
2022-08-08 10:15:00,80.11,80.3,80.08,80.15,23790.0,69.6119,69.777,69.5858,69.6466,23790.0
2022-08-08 10:20:00,80.2,80.43,79.93,80.12,17469.0,69.6901,69.8899,69.4555,69.6206,17469.0
2022-08-08 10:25:00,80.13,80.25,79.81,79.85,27083.0,69.6292,69.7335,69.3512,69.3859,27083.0
2022-08-08 10:30:00,79.87,79.87,79.61,79.61,19442.0,69.4033,69.4033,69.1774,69.1774,19442.0
2022-08-08 10:35:00,79.63,79.94,79.63,79.89,5478.0,69.1948,69.4641,69.1948,69.4207,5478.0
2022-08-08 10:40:00,79.93,80.19,79.81,80.09,53049.0,69.4555,69.6814,69.3512,69.5945,53049.0
2022-08-08 10:45:00,80.14,80.14,79.76,79.84,44604.0,69.6379,69.6379,69.3077,69.3772,44604.0
2022-08-08 10:50:00,79.82,80.03,79.82,80.0,28467.0,69.3599,69.5423,69.3599,69.5163,28467.0
2022-08-08 10:55:00,79.97,79.98,79.71,79.79,19306.0,69.4902,69.4989,69.2643,69.3338,19306.0
2022-08-08 11:00:00,79.79,79.89,79.69,79.89,10055.0,69.3338,69.4207,69.2469,69.4207,10055.0
2022-08-08 11:05:00,79.9,80.29,79.9,80.29,14396.0,69.4294,69.7683,69.4294,69.7683,14396.0
2022-08-08 11:10:00,80.3,80.35,80.06,80.12,11581.0,69.777,69.8204,69.5684,69.6206,11581.0
2022-08-08 11:15:00,80.14,80.24,80.03,80.21,14474.0,69.6379,69.7248,69.5423,69.6988,14474.0
2022-08-08 11:20:00,80.21,80.41,80.21,80.29,14859.0,69.6988,69.8726,69.6988,69.7683,14859.0
2022-08-08 11:25:00,80.27,80.41,80.24,80.32,19638.0,69.7509,69.8726,69.7248,69.7943,19638.0
2022-08-08 11:30:00,80.35,80.49,80.23,80.25,26145.0,69.8204,69.9421,69.7161,69.7335,26145.0
2022-08-08 11:35:00,80.25,80.34,79.78,79.81,27635.0,69.7335,69.8117,69.3251,69.3512,27635.0
2022-08-08 11:40:00,79.82,79.98,79.6,79.6,16984.0,69.3599,69.4989,69.1687,69.1687,16984.0
2022-08-08 11:45:00,79.56,79.71,79.45,79.65,15885.0,69.1339,69.2643,69.0384,69.2121,15885.0
2022-08-08 11:50:00,79.66,79.72,79.53,79.64,19890.0,69.2208,69.273,69.1079,69.2035,19890.0
2022-08-08 11:55:00,79.62,79.66,79.52,79.57,10630.0,69.1861,69.2208,69.0992,69.1426,10630.0
2022-08-08 12:00:00,79.52,79.54,79.37,79.45,11990.0,69.0992,69.1166,68.9688,69.0384,11990.0
2022-08-08 12:05:00,79.42,79.44,78.95,79.05,13939.0,69.0123,69.0297,68.6039,68.6908,13939.0
2022-08-08 12:10:00,79.06,79.1,78.97,79.0,6666.0,68.6995,68.7342,68.6213,68.6473,6666.0
2022-08-08 12:15:00,79.02,79.03,78.72,78.93,30950.0,68.6647,68.6734,68.404,68.5865,30950.0
2022-08-08 12:20:00,78.91,79.09,78.84,79.02,19408.0,68.5691,68.7255,68.5083,68.6647,19408.0
2022-08-08 12:25:00,79.02,79.12,78.91,79.03,16466.0,68.6647,68.7516,68.5691,68.6734,16466.0
2022-08-08 12:30:00,79.03,79.28,79.01,79.23,11590.0,68.6734,68.8906,68.656,68.8472,11590.0
2022-08-08 12:35:00,79.23,79.29,79.05,79.15,6154.0,68.8472,68.8993,68.6908,68.7777,6154.0
2022-08-08 12:40:00,79.14,79.23,79.12,79.19,6252.0,68.769,68.8472,68.7516,68.8124,6252.0
2022-08-08 12:45:00,79.16,79.17,79.05,79.06,8572.0,68.7864,68.795,68.6908,68.6995,8572.0
2022-08-08 12:50:00,79.08,79.1,79.02,79.03,7405.0,68.7168,68.7342,68.6647,68.6734,7405.0
2022-08-08 12:55:00,79.01,79.05,78.91,78.95,6746.0,68.656,68.6908,68.5691,68.6039,6746.0
2022-08-08 13:00:00,78.94,79.05,78.93,78.93,7626.0,68.5952,68.6908,68.5865,68.5865,7626.0
2022-08-08 13:05:00,78.91,79.0,78.88,78.93,6687.0,68.5691,68.6473,68.5431,68.5865,6687.0
2022-08-08 13:10:00,78.94,78.95,78.87,78.87,4989.0,68.5952,68.6039,68.5344,68.5344,4989.0
2022-08-08 13:15:00,78.87,78.98,78.85,78.98,9248.0,68.5344,68.6299,68.517,68.6299,9248.0
2022-08-08 13:20:00,78.98,79.01,78.82,78.9,5335.0,68.6299,68.656,68.4909,68.5604,5335.0
2022-08-08 13:25:00,78.9,78.91,78.66,78.67,7340.0,68.5604,68.5691,68.3519,68.3606,7340.0
2022-08-08 13:30:00,78.65,78.82,78.64,78.8,8736.0,68.3432,68.4909,68.3345,68.4735,8736.0
2022-08-08 13:35:00,78.81,78.81,78.57,78.6,9900.0,68.4822,68.4822,68.2737,68.2997,9900.0
2022-08-08 13:40:00,78.61,78.74,78.59,78.73,5447.0,68.3084,68.4214,68.2911,68.4127,5447.0
2022-08-08 13:45:00,78.72,78.8,78.67,78.68,6616.0,68.404,68.4735,68.3606,68.3693,6616.0
2022-08-08 13:50:00,78.69,78.79,78.65,78.74,6264.0,68.378,68.4648,68.3432,68.4214,6264.0
2022-08-08 13:55:00,78.75,78.86,78.75,78.77,8252.0,68.4301,68.5257,68.4301,68.4475,8252.0
2022-08-08 14:00:00,78.75,78.78,78.53,78.53,7552.0,68.4301,68.4562,68.2389,68.2389,7552.0
2022-08-08 14:05:00,78.57,78.87,78.49,78.83,18800.0,68.2737,68.5344,68.2042,68.4996,18800.0
2022-08-08 14:10:00,78.84,79.01,78.82,78.96,21667.0,68.5083,68.656,68.4909,68.6126,21667.0
2022-08-08 14:15:00,78.95,79.01,78.85,78.88,10958.0,68.6039,68.656,68.517,68.5431,10958.0
2022-08-08 14:20:00,78.89,79.0,78.85,78.87,21488.0,68.5517,68.6473,68.517,68.5344,21488.0
2022-08-08 14:25:00,78.88,78.9,78.78,78.82,19158.0,68.5431,68.5604,68.4562,68.4909,19158.0
2022-08-08 14:30:00,78.83,78.89,78.68,78.75,17414.0,68.4996,68.5517,68.3693,68.4301,17414.0
2022-08-08 14:35:00,78.73,78.73,78.46,78.46,14371.0,68.4127,68.4127,68.1781,68.1781,14371.0
2022-08-08 14:40:00,78.49,78.55,78.44,78.49,10285.0,68.2042,68.2563,68.1607,68.2042,10285.0
2022-08-08 14:45:00,78.49,78.53,78.32,78.35,15606.0,68.2042,68.2389,68.0564,68.0825,15606.0
2022-08-08 14:50:00,78.36,78.36,78.14,78.16,8264.0,68.0912,68.0912,67.9,67.9174,8264.0
2022-08-08 14:55:00,78.17,78.3,78.17,78.21,8947.0,67.9261,68.0391,67.9261,67.9609,8947.0
2022-08-08 15:00:00,78.2,78.32,78.2,78.27,13163.0,67.9522,68.0564,67.9522,68.013,13163.0
2022-08-08 15:05:00,78.27,78.34,78.26,78.34,9251.0,68.013,68.0738,68.0043,68.0738,9251.0
2022-08-08 15:10:00,78.36,78.39,78.27,78.39,6720.0,68.0912,68.1173,68.013,68.1173,6720.0
2022-08-08 15:15:00,78.36,78.37,78.14,78.27,12870.0,68.0912,68.0999,67.9,68.013,12870.0
2022-08-08 15:20:00,78.27,78.38,78.2,78.32,10293.0,68.013,68.1086,67.9522,68.0564,10293.0
2022-08-08 15:25:00,78.34,78.51,78.34,78.45,10357.0,68.0738,68.2215,68.0738,68.1694,10357.0
2022-08-08 15:30:00,78.43,78.48,78.38,78.48,12232.0,68.152,68.1955,68.1086,68.1955,12232.0
2022-08-08 15:35:00,78.47,78.6,78.44,78.59,21054.0,68.1868,68.2997,68.1607,68.2911,21054.0
2022-08-08 15:40:00,78.61,78.69,78.58,78.61,21952.0,68.3084,68.378,68.2824,68.3084,21952.0
2022-08-08 15:45:00,78.62,78.67,78.58,78.63,25584.0,68.3171,68.3606,68.2824,68.3258,25584.0
2022-08-08 15:50:00,78.64,78.69,78.53,78.64,44028.0,68.3345,68.378,68.2389,68.3345,44028.0
2022-08-08 15:55:00,78.63,78.63,78.5,78.51,100846.0,68.3258,68.3258,68.2128,68.2215,100846.0
2022-08-09 09:30:00,77.68,77.98,76.81,77.05,46582.0,67.5003,67.761,66.7443,66.9529,46582.0
2022-08-09 09:35:00,77.23,77.35,76.84,77.11,19746.0,67.1093,67.2136,66.7704,67.005,19746.0
2022-08-09 09:40:00,77.09,77.34,76.64,76.72,28848.0,66.9876,67.2049,66.5966,66.6661,28848.0
2022-08-09 09:45:00,76.74,76.79,76.11,76.12,39613.0,66.6835,66.7269,66.1361,66.1447,39613.0
2022-08-09 09:50:00,76.16,76.37,75.83,75.89,19815.0,66.1795,66.362,65.8927,65.9449,19815.0
2022-08-09 09:55:00,75.88,76.06,75.7,76.01,24057.0,65.9362,66.0926,65.7798,66.0492,24057.0
2022-08-09 10:00:00,75.95,75.98,75.48,75.57,22390.0,65.997,66.0231,65.5886,65.6668,22390.0
2022-08-09 10:05:00,75.53,75.7,75.23,75.25,26770.0,65.6321,65.7798,65.3714,65.3888,26770.0
2022-08-09 10:10:00,75.22,75.83,75.22,75.77,19175.0,65.3627,65.8927,65.3627,65.8406,19175.0
2022-08-09 10:15:00,75.75,76.27,75.75,76.2,21615.0,65.8232,66.2751,65.8232,66.2143,21615.0
2022-08-09 10:20:00,76.19,76.36,76.13,76.18,32859.0,66.2056,66.3533,66.1534,66.1969,32859.0
2022-08-09 10:25:00,76.17,76.23,75.96,76.12,21479.0,66.1882,66.2403,66.0057,66.1447,21479.0
2022-08-09 10:30:00,76.11,76.25,76.03,76.22,24929.0,66.1361,66.2577,66.0665,66.2316,24929.0
2022-08-09 10:35:00,76.19,76.19,75.94,76.16,16237.0,66.2056,66.2056,65.9883,66.1795,16237.0
2022-08-09 10:40:00,76.13,76.3,75.97,76.15,12252.0,66.1534,66.3012,66.0144,66.1708,12252.0
2022-08-09 10:45:00,76.15,76.21,75.97,76.07,18339.0,66.1708,66.2229,66.0144,66.1013,18339.0
2022-08-09 10:50:00,76.14,76.18,75.99,76.02,15953.0,66.1621,66.1969,66.0318,66.0578,15953.0
2022-08-09 10:55:00,76.02,76.13,75.96,75.99,35918.0,66.0578,66.1534,66.0057,66.0318,35918.0
2022-08-09 11:00:00,75.99,76.01,75.63,75.69,33859.0,66.0318,66.0492,65.719,65.7711,33859.0
2022-08-09 11:05:00,75.71,75.86,75.66,75.77,15250.0,65.7885,65.9188,65.745,65.8406,15250.0
2022-08-09 11:10:00,75.74,76.04,75.74,76.04,15486.0,65.8145,66.0752,65.8145,66.0752,15486.0
2022-08-09 11:15:00,76.06,76.22,75.98,76.13,10449.0,66.0926,66.2316,66.0231,66.1534,10449.0
2022-08-09 11:20:00,76.11,76.26,76.09,76.23,7620.0,66.1361,66.2664,66.1187,66.2403,7620.0
2022-08-09 11:25:00,76.23,76.23,76.07,76.17,12428.0,66.2403,66.2403,66.1013,66.1882,12428.0
2022-08-09 11:30:00,76.15,76.33,76.12,76.28,14380.0,66.1708,66.3272,66.1447,66.2838,14380.0
2022-08-09 11:35:00,76.25,76.32,76.21,76.28,12364.0,66.2577,66.3185,66.2229,66.2838,12364.0
2022-08-09 11:40:00,76.26,76.35,76.18,76.18,13289.0,66.2664,66.3446,66.1969,66.1969,13289.0
2022-08-09 11:45:00,76.17,76.26,76.07,76.07,11183.0,66.1882,66.2664,66.1013,66.1013,11183.0
2022-08-09 11:50:00,76.06,76.16,75.98,76.14,8076.0,66.0926,66.1795,66.0231,66.1621,8076.0
2022-08-09 11:55:00,76.12,76.13,75.82,75.88,10386.0,66.1447,66.1534,65.8841,65.9362,10386.0
2022-08-09 12:00:00,75.89,75.91,75.66,75.84,12152.0,65.9449,65.9623,65.745,65.9014,12152.0
2022-08-09 12:05:00,75.84,75.92,75.8,75.8,7025.0,65.9014,65.9709,65.8667,65.8667,7025.0
2022-08-09 12:10:00,75.8,75.9,75.78,75.79,8353.0,65.8667,65.9536,65.8493,65.858,8353.0
2022-08-09 12:15:00,75.78,75.84,75.7,75.8,22087.0,65.8493,65.9014,65.7798,65.8667,22087.0
2022-08-09 12:20:00,75.8,75.87,75.71,75.74,7820.0,65.8667,65.9275,65.7885,65.8145,7820.0
2022-08-09 12:25:00,75.72,75.82,75.68,75.69,8821.0,65.7972,65.8841,65.7624,65.7711,8821.0
2022-08-09 12:30:00,75.69,75.7,75.62,75.63,41352.0,65.7711,65.7798,65.7103,65.719,41352.0
2022-08-09 12:35:00,75.62,75.82,75.43,75.82,55733.0,65.7103,65.8841,65.5452,65.8841,55733.0
2022-08-09 12:40:00,75.82,75.82,75.69,75.76,11795.0,65.8841,65.8841,65.7711,65.8319,11795.0
2022-08-09 12:45:00,75.77,75.94,75.68,75.89,7619.0,65.8406,65.9883,65.7624,65.9449,7619.0
2022-08-09 12:50:00,75.91,76.09,75.89,76.09,19111.0,65.9623,66.1187,65.9449,66.1187,19111.0
2022-08-09 12:55:00,76.11,76.28,76.03,76.21,11504.0,66.1361,66.2838,66.0665,66.2229,11504.0
2022-08-09 13:00:00,76.28,76.33,76.21,76.31,9956.0,66.2838,66.3272,66.2229,66.3098,9956.0
2022-08-09 13:05:00,76.3,76.46,76.22,76.28,33143.0,66.3012,66.4402,66.2316,66.2838,33143.0
2022-08-09 13:10:00,76.29,76.3,76.19,76.26,9794.0,66.2925,66.3012,66.2056,66.2664,9794.0
2022-08-09 13:15:00,76.25,76.46,76.23,76.34,10257.0,66.2577,66.4402,66.2403,66.3359,10257.0
2022-08-09 13:20:00,76.31,76.4,76.28,76.39,10936.0,66.3098,66.388,66.2838,66.3794,10936.0
2022-08-09 13:25:00,76.38,76.41,76.13,76.19,6554.0,66.3707,66.3967,66.1534,66.2056,6554.0
2022-08-09 13:30:00,76.2,76.2,75.94,76.02,7696.0,66.2143,66.2143,65.9883,66.0578,7696.0
2022-08-09 13:35:00,76.01,76.02,75.84,75.89,8728.0,66.0492,66.0578,65.9014,65.9449,8728.0
2022-08-09 13:40:00,75.89,75.94,75.75,75.83,12378.0,65.9449,65.9883,65.8232,65.8927,12378.0
2022-08-09 13:45:00,75.82,75.9,75.75,75.89,10466.0,65.8841,65.9536,65.8232,65.9449,10466.0
2022-08-09 13:50:00,75.87,76.07,75.86,76.04,10408.0,65.9275,66.1013,65.9188,66.0752,10408.0
2022-08-09 13:55:00,76.1,76.3,76.08,76.2,6323.0,66.1274,66.3012,66.11,66.2143,6323.0
2022-08-09 14:00:00,76.2,76.34,76.15,76.15,5933.0,66.2143,66.3359,66.1708,66.1708,5933.0
2022-08-09 14:05:00,76.13,76.22,76.11,76.17,7480.0,66.1534,66.2316,66.1361,66.1882,7480.0
2022-08-09 14:10:00,76.14,76.18,76.09,76.11,5037.0,66.1621,66.1969,66.1187,66.1361,5037.0
2022-08-09 14:15:00,76.12,76.12,75.97,76.01,8852.0,66.1447,66.1447,66.0144,66.0492,8852.0
2022-08-09 14:20:00,75.99,76.0,75.85,75.86,17949.0,66.0318,66.0405,65.9101,65.9188,17949.0
2022-08-09 14:25:00,75.9,75.97,75.87,75.95,9653.0,65.9536,66.0144,65.9275,65.997,9653.0
2022-08-09 14:30:00,75.95,76.03,75.93,76.03,8413.0,65.997,66.0665,65.9796,66.0665,8413.0
2022-08-09 14:35:00,76.02,76.08,75.94,76.05,8950.0,66.0578,66.11,65.9883,66.0839,8950.0
2022-08-09 14:40:00,76.08,76.13,76.05,76.08,7884.0,66.11,66.1534,66.0839,66.11,7884.0
2022-08-09 14:45:00,76.08,76.2,76.07,76.18,8822.0,66.11,66.2143,66.1013,66.1969,8822.0
2022-08-09 14:50:00,76.18,76.41,76.18,76.35,8410.0,66.1969,66.3967,66.1969,66.3446,8410.0
2022-08-09 14:55:00,76.34,76.4,76.19,76.25,33523.0,66.3359,66.388,66.2056,66.2577,33523.0
2022-08-09 15:00:00,76.25,76.28,76.19,76.21,6825.0,66.2577,66.2838,66.2056,66.2229,6825.0
2022-08-09 15:05:00,76.24,76.27,76.17,76.26,8399.0,66.249,66.2751,66.1882,66.2664,8399.0
2022-08-09 15:10:00,76.25,76.31,76.19,76.19,8374.0,66.2577,66.3098,66.2056,66.2056,8374.0
2022-08-09 15:15:00,76.2,76.26,76.19,76.22,8699.0,66.2143,66.2664,66.2056,66.2316,8699.0
2022-08-09 15:20:00,76.21,76.28,76.18,76.27,9860.0,66.2229,66.2838,66.1969,66.2751,9860.0
2022-08-09 15:25:00,76.27,76.3,76.2,76.2,8706.0,66.2751,66.3012,66.2143,66.2143,8706.0
2022-08-09 15:30:00,76.17,76.17,76.05,76.05,15650.0,66.1882,66.1882,66.0839,66.0839,15650.0
2022-08-09 15:35:00,76.07,76.09,75.97,75.99,16363.0,66.1013,66.1187,66.0144,66.0318,16363.0
2022-08-09 15:40:00,75.98,76.09,75.96,76.03,27133.0,66.0231,66.1187,66.0057,66.0665,27133.0
2022-08-09 15:45:00,76.03,76.09,75.99,76.04,34220.0,66.0665,66.1187,66.0318,66.0752,34220.0
2022-08-09 15:50:00,76.03,76.29,76.03,76.29,62266.0,66.0665,66.2925,66.0665,66.2925,62266.0
2022-08-09 15:55:00,76.29,76.36,76.16,76.35,88659.0,66.2925,66.3533,66.1795,66.3446,88659.0
2022-08-10 09:30:00,78.53,79.74,77.97,79.32,68495.0,68.2389,69.2904,67.7523,68.9254,68495.0
2022-08-10 09:35:00,79.34,79.54,78.69,79.0,25463.0,68.9428,69.1166,68.378,68.6473,25463.0
2022-08-10 09:40:00,78.98,79.1,78.61,78.93,16279.0,68.6299,68.7342,68.3084,68.5865,16279.0
2022-08-10 09:45:00,78.93,79.34,78.88,79.15,22824.0,68.5865,68.9428,68.5431,68.7777,22824.0
2022-08-10 09:50:00,79.15,79.18,78.87,78.88,9747.0,68.7777,68.8037,68.5344,68.5431,9747.0
2022-08-10 09:55:00,78.98,79.1,78.89,79.02,20738.0,68.6299,68.7342,68.5517,68.6647,20738.0
2022-08-10 10:00:00,79.02,79.17,78.7,78.87,21578.0,68.6647,68.795,68.3866,68.5344,21578.0
2022-08-10 10:05:00,78.85,78.95,78.67,78.76,19904.0,68.517,68.6039,68.3606,68.4388,19904.0
2022-08-10 10:10:00,78.81,78.92,78.67,78.74,19732.0,68.4822,68.5778,68.3606,68.4214,19732.0
2022-08-10 10:15:00,78.71,78.75,78.3,78.3,21923.0,68.3953,68.4301,68.0391,68.0391,21923.0
2022-08-10 10:20:00,78.27,78.33,77.97,78.2,17817.0,68.013,68.0651,67.7523,67.9522,17817.0
2022-08-10 10:25:00,78.2,78.35,78.14,78.15,19205.0,67.9522,68.0825,67.9,67.9087,19205.0
2022-08-10 10:30:00,78.13,78.58,78.08,78.5,18132.0,67.8913,68.2824,67.8479,68.2128,18132.0
2022-08-10 10:35:00,78.54,78.62,78.4,78.47,17617.0,68.2476,68.3171,68.126,68.1868,17617.0
2022-08-10 10:40:00,78.42,78.66,78.37,78.41,13844.0,68.1433,68.3519,68.0999,68.1346,13844.0
2022-08-10 10:45:00,78.42,78.46,78.16,78.25,13621.0,68.1433,68.1781,67.9174,67.9956,13621.0
2022-08-10 10:50:00,78.28,78.61,78.17,78.61,20056.0,68.0217,68.3084,67.9261,68.3084,20056.0
2022-08-10 10:55:00,78.62,78.68,78.34,78.62,25121.0,68.3171,68.3693,68.0738,68.3171,25121.0
2022-08-10 11:00:00,78.63,78.85,78.61,78.84,10950.0,68.3258,68.517,68.3084,68.5083,10950.0
2022-08-10 11:05:00,78.82,78.89,78.62,78.66,17897.0,68.4909,68.5517,68.3171,68.3519,17897.0
2022-08-10 11:10:00,78.64,78.64,78.27,78.32,11528.0,68.3345,68.3345,68.013,68.0564,11528.0
2022-08-10 11:15:00,78.35,78.35,78.13,78.3,22236.0,68.0825,68.0825,67.8913,68.0391,22236.0
2022-08-10 11:20:00,78.29,78.55,78.23,78.5,18215.0,68.0304,68.2563,67.9782,68.2128,18215.0
2022-08-10 11:25:00,78.51,78.75,78.49,78.75,19364.0,68.2215,68.4301,68.2042,68.4301,19364.0
2022-08-10 11:30:00,78.75,78.9,78.75,78.83,17491.0,68.4301,68.5604,68.4301,68.4996,17491.0
2022-08-10 11:35:00,78.8,78.8,78.56,78.63,11454.0,68.4735,68.4735,68.265,68.3258,11454.0
2022-08-10 11:40:00,78.65,78.84,78.62,78.68,14362.0,68.3432,68.5083,68.3171,68.3693,14362.0
2022-08-10 11:45:00,78.66,78.83,78.63,78.82,7373.0,68.3519,68.4996,68.3258,68.4909,7373.0
2022-08-10 11:50:00,78.82,78.85,78.75,78.78,10399.0,68.4909,68.517,68.4301,68.4562,10399.0
2022-08-10 11:55:00,78.76,78.86,78.76,78.82,6569.0,68.4388,68.5257,68.4388,68.4909,6569.0
2022-08-10 12:00:00,78.85,78.99,78.85,78.93,11058.0,68.517,68.6386,68.517,68.5865,11058.0
2022-08-10 12:05:00,78.93,78.93,78.78,78.83,7532.0,68.5865,68.5865,68.4562,68.4996,7532.0
2022-08-10 12:10:00,78.84,78.9,78.79,78.79,7694.0,68.5083,68.5604,68.4648,68.4648,7694.0
2022-08-10 12:15:00,78.8,78.8,78.53,78.53,8623.0,68.4735,68.4735,68.2389,68.2389,8623.0
2022-08-10 12:20:00,78.54,78.72,78.48,78.67,11201.0,68.2476,68.404,68.1955,68.3606,11201.0
2022-08-10 12:25:00,78.67,78.75,78.67,78.74,7748.0,68.3606,68.4301,68.3606,68.4214,7748.0
2022-08-10 12:30:00,78.73,78.78,78.69,78.73,9287.0,68.4127,68.4562,68.378,68.4127,9287.0
2022-08-10 12:35:00,78.73,78.74,78.69,78.73,4013.0,68.4127,68.4214,68.378,68.4127,4013.0
2022-08-10 12:40:00,78.74,78.84,78.67,78.68,8412.0,68.4214,68.5083,68.3606,68.3693,8412.0
2022-08-10 12:45:00,78.67,78.7,78.56,78.64,7020.0,68.3606,68.3866,68.265,68.3345,7020.0
2022-08-10 12:50:00,78.6,78.8,78.59,78.76,9131.0,68.2997,68.4735,68.2911,68.4388,9131.0
2022-08-10 12:55:00,78.81,78.87,78.7,78.8,8491.0,68.4822,68.5344,68.3866,68.4735,8491.0
2022-08-10 13:00:00,78.8,78.82,78.73,78.75,9336.0,68.4735,68.4909,68.4127,68.4301,9336.0
2022-08-10 13:05:00,78.72,78.8,78.68,78.8,2225.0,68.404,68.4735,68.3693,68.4735,2225.0
2022-08-10 13:10:00,78.79,78.81,78.74,78.79,12020.0,68.4648,68.4822,68.4214,68.4648,12020.0
2022-08-10 13:15:00,78.77,78.77,78.68,78.76,6255.0,68.4475,68.4475,68.3693,68.4388,6255.0
2022-08-10 13:20:00,78.74,78.8,78.69,78.76,5881.0,68.4214,68.4735,68.378,68.4388,5881.0
2022-08-10 13:25:00,78.76,78.82,78.68,78.7,6482.0,68.4388,68.4909,68.3693,68.3866,6482.0
2022-08-10 13:30:00,78.7,78.75,78.59,78.73,7736.0,68.3866,68.4301,68.2911,68.4127,7736.0
2022-08-10 13:35:00,78.76,78.8,78.65,78.75,8224.0,68.4388,68.4735,68.3432,68.4301,8224.0
2022-08-10 13:40:00,78.76,78.79,78.74,78.76,5274.0,68.4388,68.4648,68.4214,68.4388,5274.0
2022-08-10 13:45:00,78.78,78.88,78.78,78.87,15112.0,68.4562,68.5431,68.4562,68.5344,15112.0
2022-08-10 13:50:00,78.86,78.91,78.82,78.91,5260.0,68.5257,68.5691,68.4909,68.5691,5260.0
2022-08-10 13:55:00,78.91,78.96,78.74,78.85,11208.0,68.5691,68.6126,68.4214,68.517,11208.0
2022-08-10 14:00:00,78.85,78.87,78.78,78.87,4226.0,68.517,68.5344,68.4562,68.5344,4226.0
2022-08-10 14:05:00,78.87,78.89,78.8,78.82,7212.0,68.5344,68.5517,68.4735,68.4909,7212.0
2022-08-10 14:10:00,78.81,78.97,78.81,78.92,14408.0,68.4822,68.6213,68.4822,68.5778,14408.0
2022-08-10 14:15:00,78.92,79.02,78.87,78.9,16902.0,68.5778,68.6647,68.5344,68.5604,16902.0
2022-08-10 14:20:00,78.89,78.98,78.86,78.89,18862.0,68.5517,68.6299,68.5257,68.5517,18862.0
2022-08-10 14:25:00,78.9,78.9,78.78,78.84,5776.0,68.5604,68.5604,68.4562,68.5083,5776.0
2022-08-10 14:30:00,78.83,78.87,78.69,78.8,9651.0,68.4996,68.5344,68.378,68.4735,9651.0
2022-08-10 14:35:00,78.81,78.86,78.79,78.83,9990.0,68.4822,68.5257,68.4648,68.4996,9990.0
2022-08-10 14:40:00,78.83,78.85,78.79,78.8,11624.0,68.4996,68.517,68.4648,68.4735,11624.0
2022-08-10 14:45:00,78.82,78.92,78.69,78.7,13185.0,68.4909,68.5778,68.378,68.3866,13185.0
2022-08-10 14:50:00,78.69,78.73,78.67,78.72,8019.0,68.378,68.4127,68.3606,68.404,8019.0
2022-08-10 14:55:00,78.72,78.73,78.66,78.67,10573.0,68.404,68.4127,68.3519,68.3606,10573.0
2022-08-10 15:00:00,78.66,78.72,78.61,78.68,9490.0,68.3519,68.404,68.3084,68.3693,9490.0
2022-08-10 15:05:00,78.69,78.71,78.52,78.52,10835.0,68.378,68.3953,68.2302,68.2302,10835.0
2022-08-10 15:10:00,78.51,78.56,78.47,78.55,7791.0,68.2215,68.265,68.1868,68.2563,7791.0
2022-08-10 15:15:00,78.54,78.59,78.49,78.52,15508.0,68.2476,68.2911,68.2042,68.2302,15508.0
2022-08-10 15:20:00,78.47,78.5,78.45,78.5,11774.0,68.1868,68.2128,68.1694,68.2128,11774.0
2022-08-10 15:25:00,78.49,78.51,78.45,78.5,20126.0,68.2042,68.2215,68.1694,68.2128,20126.0
2022-08-10 15:30:00,78.49,78.52,78.45,78.5,59051.0,68.2042,68.2302,68.1694,68.2128,59051.0
2022-08-10 15:35:00,78.49,78.55,78.47,78.52,63708.0,68.2042,68.2563,68.1868,68.2302,63708.0
2022-08-10 15:40:00,78.51,78.58,78.44,78.54,76283.0,68.2215,68.2824,68.1607,68.2476,76283.0
2022-08-10 15:45:00,78.56,78.59,78.51,78.55,148786.0,68.265,68.2911,68.2215,68.2563,148786.0
2022-08-10 15:50:00,78.55,78.56,78.4,78.45,95247.0,68.2563,68.265,68.126,68.1694,95247.0
2022-08-10 15:55:00,78.45,78.55,78.34,78.48,148462.0,68.1694,68.2563,68.0738,68.1955,148462.0
2022-08-11 09:30:00,79.8,80.49,79.62,80.02,30490.0,69.3425,69.9421,69.1861,69.5337,30490.0
2022-08-11 09:35:00,79.99,79.99,79.59,79.59,15272.0,69.5076,69.5076,69.16,69.16,15272.0
2022-08-11 09:40:00,79.65,79.98,79.55,79.58,11536.0,69.2121,69.4989,69.1253,69.1513,11536.0
2022-08-11 09:45:00,79.64,80.47,79.55,80.25,33173.0,69.2035,69.9247,69.1253,69.7335,33173.0
2022-08-11 09:50:00,80.28,80.47,80.02,80.43,15396.0,69.7596,69.9247,69.5337,69.8899,15396.0
2022-08-11 09:55:00,80.43,80.82,80.43,80.64,17355.0,69.8899,70.2288,69.8899,70.0724,17355.0
2022-08-11 10:00:00,80.67,80.98,80.6,80.96,15459.0,70.0985,70.3679,70.0377,70.3505,15459.0
2022-08-11 10:05:00,80.93,81.16,80.88,80.98,20436.0,70.3244,70.5243,70.281,70.3679,20436.0
2022-08-11 10:10:00,81.01,81.22,80.97,81.12,18371.0,70.3939,70.5764,70.3592,70.4895,18371.0
2022-08-11 10:15:00,81.15,81.52,81.12,81.44,13298.0,70.5156,70.8371,70.4895,70.7676,13298.0
2022-08-11 10:20:00,81.44,81.47,80.86,80.99,16949.0,70.7676,70.7936,70.2636,70.3765,16949.0
2022-08-11 10:25:00,80.98,81.24,80.94,81.22,26113.0,70.3679,70.5938,70.3331,70.5764,26113.0
2022-08-11 10:30:00,81.24,81.48,81.17,81.32,27789.0,70.5938,70.8023,70.533,70.6633,27789.0
2022-08-11 10:35:00,81.33,81.42,81.06,81.07,17808.0,70.672,70.7502,70.4374,70.4461,17808.0
2022-08-11 10:40:00,81.09,81.29,80.91,81.13,15670.0,70.4634,70.6372,70.307,70.4982,15670.0
2022-08-11 10:45:00,81.16,81.32,81.11,81.27,6927.0,70.5243,70.6633,70.4808,70.6199,6927.0
2022-08-11 10:50:00,81.34,81.43,81.32,81.38,20949.0,70.6807,70.7589,70.6633,70.7154,20949.0
2022-08-11 10:55:00,81.36,81.39,81.11,81.11,9267.0,70.6981,70.7241,70.4808,70.4808,9267.0
2022-08-11 11:00:00,81.14,81.25,81.03,81.04,12684.0,70.5069,70.6025,70.4113,70.42,12684.0
2022-08-11 11:05:00,81.0,81.03,80.51,80.6,22757.0,70.3852,70.4113,69.9594,70.0377,22757.0
2022-08-11 11:10:00,80.63,80.65,80.4,80.58,15215.0,70.0637,70.0811,69.8639,70.0203,15215.0
2022-08-11 11:15:00,80.58,80.77,80.23,80.26,13755.0,70.0203,70.1854,69.7161,69.7422,13755.0
2022-08-11 11:20:00,80.29,80.43,80.26,80.41,15578.0,69.7683,69.8899,69.7422,69.8726,15578.0
2022-08-11 11:25:00,80.41,80.66,80.33,80.55,14558.0,69.8726,70.0898,69.803,69.9942,14558.0
2022-08-11 11:30:00,80.56,80.63,80.44,80.44,17395.0,70.0029,70.0637,69.8986,69.8986,17395.0
2022-08-11 11:35:00,80.44,80.53,80.28,80.38,25684.0,69.8986,69.9768,69.7596,69.8465,25684.0
2022-08-11 11:40:00,80.35,80.54,80.32,80.45,13930.0,69.8204,69.9855,69.7943,69.9073,13930.0
2022-08-11 11:45:00,80.45,80.49,80.22,80.22,12286.0,69.9073,69.9421,69.7074,69.7074,12286.0
2022-08-11 11:50:00,80.19,80.27,80.03,80.19,13057.0,69.6814,69.7509,69.5423,69.6814,13057.0
2022-08-11 11:55:00,80.17,80.23,80.08,80.12,8636.0,69.664,69.7161,69.5858,69.6206,8636.0
2022-08-11 12:00:00,80.12,80.23,80.09,80.1,10896.0,69.6206,69.7161,69.5945,69.6032,10896.0
2022-08-11 12:05:00,80.13,80.15,79.91,79.95,10228.0,69.6292,69.6466,69.4381,69.4728,10228.0
2022-08-11 12:10:00,79.96,79.99,79.76,79.77,7707.0,69.4815,69.5076,69.3077,69.3164,7707.0
2022-08-11 12:15:00,79.78,79.78,79.63,79.69,18354.0,69.3251,69.3251,69.1948,69.2469,18354.0
2022-08-11 12:20:00,79.7,79.82,79.62,79.72,5754.0,69.2556,69.3599,69.1861,69.273,5754.0
2022-08-11 12:25:00,79.73,79.92,79.73,79.92,8018.0,69.2817,69.4468,69.2817,69.4468,8018.0
2022-08-11 12:30:00,79.91,80.0,79.9,79.97,10938.0,69.4381,69.5163,69.4294,69.4902,10938.0
2022-08-11 12:35:00,79.96,80.05,79.96,79.96,8754.0,69.4815,69.5597,69.4815,69.4815,8754.0
2022-08-11 12:40:00,79.95,80.05,79.91,79.94,7322.0,69.4728,69.5597,69.4381,69.4641,7322.0
2022-08-11 12:45:00,79.94,79.94,79.72,79.85,4905.0,69.4641,69.4641,69.273,69.3859,4905.0
2022-08-11 12:50:00,79.84,79.99,79.84,79.97,7471.0,69.3772,69.5076,69.3772,69.4902,7471.0
2022-08-11 12:55:00,79.94,80.04,79.94,79.97,6159.0,69.4641,69.551,69.4641,69.4902,6159.0
2022-08-11 13:00:00,80.01,80.02,79.9,79.95,4841.0,69.525,69.5337,69.4294,69.4728,4841.0
2022-08-11 13:05:00,79.93,80.04,79.92,79.92,5898.0,69.4555,69.551,69.4468,69.4468,5898.0
2022-08-11 13:10:00,79.94,80.0,79.88,79.92,7374.0,69.4641,69.5163,69.412,69.4468,7374.0
2022-08-11 13:15:00,79.94,80.11,79.92,80.07,18862.0,69.4641,69.6119,69.4468,69.5771,18862.0
2022-08-11 13:20:00,80.08,80.14,79.98,80.05,9210.0,69.5858,69.6379,69.4989,69.5597,9210.0
2022-08-11 13:25:00,80.05,80.12,80.0,80.03,5763.0,69.5597,69.6206,69.5163,69.5423,5763.0
2022-08-11 13:30:00,80.05,80.14,80.0,80.01,9718.0,69.5597,69.6379,69.5163,69.525,9718.0
2022-08-11 13:35:00,80.01,80.2,80.01,80.18,5035.0,69.525,69.6901,69.525,69.6727,5035.0
2022-08-11 13:40:00,80.18,80.41,80.18,80.41,8848.0,69.6727,69.8726,69.6727,69.8726,8848.0
2022-08-11 13:45:00,80.4,80.4,80.22,80.3,8522.0,69.8639,69.8639,69.7074,69.777,8522.0
2022-08-11 13:50:00,80.34,80.39,80.23,80.26,8337.0,69.8117,69.8552,69.7161,69.7422,8337.0
2022-08-11 13:55:00,80.25,80.25,80.14,80.23,12491.0,69.7335,69.7335,69.6379,69.7161,12491.0
2022-08-11 14:00:00,80.24,80.38,80.17,80.38,15147.0,69.7248,69.8465,69.664,69.8465,15147.0
2022-08-11 14:05:00,80.37,80.4,80.31,80.32,21251.0,69.8378,69.8639,69.7857,69.7943,21251.0
2022-08-11 14:10:00,80.33,80.4,80.24,80.4,5807.0,69.803,69.8639,69.7248,69.8639,5807.0
2022-08-11 14:15:00,80.4,80.69,80.38,80.68,12901.0,69.8639,70.1159,69.8465,70.1072,12901.0
2022-08-11 14:20:00,80.66,80.75,80.56,80.72,9918.0,70.0898,70.168,70.0029,70.1419,9918.0
2022-08-11 14:25:00,80.73,80.81,80.7,80.73,9063.0,70.1506,70.2201,70.1245,70.1506,9063.0
2022-08-11 14:30:00,80.7,80.71,80.54,80.54,8120.0,70.1245,70.1332,69.9855,69.9855,8120.0
2022-08-11 14:35:00,80.5,80.62,80.5,80.57,7736.0,69.9508,70.055,69.9508,70.0116,7736.0
2022-08-11 14:40:00,80.59,80.61,80.35,80.41,10251.0,70.029,70.0463,69.8204,69.8726,10251.0
2022-08-11 14:45:00,80.39,80.44,80.25,80.4,9110.0,69.8552,69.8986,69.7335,69.8639,9110.0
2022-08-11 14:50:00,80.4,80.4,80.15,80.17,5555.0,69.8639,69.8639,69.6466,69.664,5555.0
2022-08-11 14:55:00,80.18,80.32,80.18,80.25,9284.0,69.6727,69.7943,69.6727,69.7335,9284.0
2022-08-11 15:00:00,80.25,80.32,80.19,80.28,11525.0,69.7335,69.7943,69.6814,69.7596,11525.0
2022-08-11 15:05:00,80.3,80.33,80.14,80.21,6808.0,69.777,69.803,69.6379,69.6988,6808.0
2022-08-11 15:10:00,80.24,80.24,80.03,80.12,10181.0,69.7248,69.7248,69.5423,69.6206,10181.0
2022-08-11 15:15:00,80.12,80.19,80.06,80.18,42098.0,69.6206,69.6814,69.5684,69.6727,42098.0
2022-08-11 15:20:00,80.17,80.25,80.15,80.15,8696.0,69.664,69.7335,69.6466,69.6466,8696.0
2022-08-11 15:25:00,80.15,80.25,80.12,80.25,11550.0,69.6466,69.7335,69.6206,69.7335,11550.0
2022-08-11 15:30:00,80.23,80.31,80.17,80.21,24224.0,69.7161,69.7857,69.664,69.6988,24224.0
2022-08-11 15:35:00,80.21,80.33,80.18,80.33,28672.0,69.6988,69.803,69.6727,69.803,28672.0
2022-08-11 15:40:00,80.33,80.53,80.31,80.46,46618.0,69.803,69.9768,69.7857,69.916,46618.0
2022-08-11 15:45:00,80.47,80.48,80.23,80.35,49706.0,69.9247,69.9334,69.7161,69.8204,49706.0
2022-08-11 15:50:00,80.35,80.48,80.27,80.47,54970.0,69.8204,69.9334,69.7509,69.9247,54970.0
2022-08-11 15:55:00,80.45,80.47,80.37,80.41,145985.0,69.9073,69.9247,69.8378,69.8726,145985.0
2022-08-12 09:30:00,81.19,81.31,79.93,80.0,37257.0,70.5503,70.6546,69.4555,69.5163,37257.0
2022-08-12 09:35:00,79.98,80.52,79.98,80.42,6398.0,69.4989,69.9681,69.4989,69.8812,6398.0
2022-08-12 09:40:00,80.45,80.94,80.44,80.66,13893.0,69.9073,70.3331,69.8986,70.0898,13893.0
2022-08-12 09:45:00,80.69,80.83,80.57,80.64,7933.0,70.1159,70.2375,70.0116,70.0724,7933.0
2022-08-12 09:50:00,80.75,80.89,80.62,80.72,14388.0,70.168,70.2896,70.055,70.1419,14388.0
2022-08-12 09:55:00,80.69,80.76,80.27,80.46,9492.0,70.1159,70.1767,69.7509,69.916,9492.0
2022-08-12 10:00:00,80.37,80.4,79.94,80.26,15389.0,69.8378,69.8639,69.4641,69.7422,15389.0
2022-08-12 10:05:00,80.24,80.25,79.9,80.19,12942.0,69.7248,69.7335,69.4294,69.6814,12942.0
2022-08-12 10:10:00,80.12,80.55,80.08,80.3,26525.0,69.6206,69.9942,69.5858,69.777,26525.0
2022-08-12 10:15:00,80.32,80.82,80.24,80.68,17091.0,69.7943,70.2288,69.7248,70.1072,17091.0
2022-08-12 10:20:00,80.71,80.88,80.52,80.68,6929.0,70.1332,70.281,69.9681,70.1072,6929.0
2022-08-12 10:25:00,80.7,80.71,80.47,80.7,8640.0,70.1245,70.1332,69.9247,70.1245,8640.0
2022-08-12 10:30:00,80.68,80.95,80.66,80.73,17577.0,70.1072,70.3418,70.0898,70.1506,17577.0
2022-08-12 10:35:00,80.76,80.8,80.53,80.56,8154.0,70.1767,70.2114,69.9768,70.0029,8154.0
2022-08-12 10:40:00,80.57,80.66,80.45,80.51,5510.0,70.0116,70.0898,69.9073,69.9594,5510.0
2022-08-12 10:45:00,80.5,80.63,80.48,80.5,15853.0,69.9508,70.0637,69.9334,69.9508,15853.0
2022-08-12 10:50:00,80.53,80.71,80.5,80.7,6543.0,69.9768,70.1332,69.9508,70.1245,6543.0
2022-08-12 10:55:00,80.72,80.82,80.65,80.82,6529.0,70.1419,70.2288,70.0811,70.2288,6529.0
2022-08-12 11:00:00,80.76,80.94,80.67,80.77,10077.0,70.1767,70.3331,70.0985,70.1854,10077.0
2022-08-12 11:05:00,80.78,80.86,80.76,80.85,6167.0,70.1941,70.2636,70.1767,70.2549,6167.0
2022-08-12 11:10:00,80.87,80.89,80.72,80.76,7179.0,70.2723,70.2896,70.1419,70.1767,7179.0
2022-08-12 11:15:00,80.79,81.02,80.79,80.94,5409.0,70.2028,70.4026,70.2028,70.3331,5409.0
2022-08-12 11:20:00,80.93,81.06,80.81,80.82,8742.0,70.3244,70.4374,70.2201,70.2288,8742.0
2022-08-12 11:25:00,80.83,80.89,80.75,80.76,6812.0,70.2375,70.2896,70.168,70.1767,6812.0
2022-08-12 11:30:00,80.76,80.83,80.68,80.74,7568.0,70.1767,70.2375,70.1072,70.1593,7568.0
2022-08-12 11:35:00,80.75,80.84,80.57,80.57,11737.0,70.168,70.2462,70.0116,70.0116,11737.0
2022-08-12 11:40:00,80.53,80.54,80.39,80.44,9846.0,69.9768,69.9855,69.8552,69.8986,9846.0
2022-08-12 11:45:00,80.42,80.63,80.42,80.57,6990.0,69.8812,70.0637,69.8812,70.0116,6990.0
2022-08-12 11:50:00,80.59,80.6,80.54,80.59,5380.0,70.029,70.0377,69.9855,70.029,5380.0
2022-08-12 11:55:00,80.59,80.61,80.44,80.51,5238.0,70.029,70.0463,69.8986,69.9594,5238.0
2022-08-12 12:00:00,80.54,80.66,80.53,80.66,2895.0,69.9855,70.0898,69.9768,70.0898,2895.0
2022-08-12 12:05:00,80.67,80.69,80.59,80.6,5216.0,70.0985,70.1159,70.029,70.0377,5216.0
2022-08-12 12:10:00,80.6,80.61,80.53,80.54,4853.0,70.0377,70.0463,69.9768,69.9855,4853.0
2022-08-12 12:15:00,80.55,80.79,80.54,80.79,7568.0,69.9942,70.2028,69.9855,70.2028,7568.0
2022-08-12 12:20:00,80.77,80.83,80.75,80.82,8602.0,70.1854,70.2375,70.168,70.2288,8602.0
2022-08-12 12:25:00,80.81,80.87,80.79,80.81,4906.0,70.2201,70.2723,70.2028,70.2201,4906.0
2022-08-12 12:30:00,80.8,80.84,80.72,80.75,13111.0,70.2114,70.2462,70.1419,70.168,13111.0
2022-08-12 12:35:00,80.74,80.74,80.66,80.66,5866.0,70.1593,70.1593,70.0898,70.0898,5866.0
2022-08-12 12:40:00,80.66,80.83,79.91,80.75,178369.0,70.0898,70.2375,69.4381,70.168,178369.0
2022-08-12 12:45:00,80.74,80.91,80.73,80.85,24397.0,70.1593,70.307,70.1506,70.2549,24397.0
2022-08-12 12:50:00,80.86,80.88,80.62,80.67,14329.0,70.2636,70.281,70.055,70.0985,14329.0
2022-08-12 12:55:00,80.65,80.65,80.53,80.65,6915.0,70.0811,70.0811,69.9768,70.0811,6915.0
2022-08-12 13:00:00,80.64,80.66,80.57,80.58,5730.0,70.0724,70.0898,70.0116,70.0203,5730.0
2022-08-12 13:05:00,80.58,80.6,80.45,80.45,11013.0,70.0203,70.0377,69.9073,69.9073,11013.0
2022-08-12 13:10:00,80.4,80.46,80.21,80.33,24090.0,69.8639,69.916,69.6988,69.803,24090.0
2022-08-12 13:15:00,80.29,80.37,80.25,80.34,14222.0,69.7683,69.8378,69.7335,69.8117,14222.0
2022-08-12 13:20:00,80.35,80.37,80.06,80.12,12260.0,69.8204,69.8378,69.5684,69.6206,12260.0
2022-08-12 13:25:00,80.18,80.23,80.07,80.07,8384.0,69.6727,69.7161,69.5771,69.5771,8384.0
2022-08-12 13:30:00,80.08,80.11,79.91,79.91,10467.0,69.5858,69.6119,69.4381,69.4381,10467.0
2022-08-12 13:35:00,79.91,79.93,79.83,79.87,12079.0,69.4381,69.4555,69.3686,69.4033,12079.0
2022-08-12 13:40:00,79.87,79.89,79.78,79.84,36107.0,69.4033,69.4207,69.3251,69.3772,36107.0
2022-08-12 13:45:00,79.87,79.99,79.83,79.89,28718.0,69.4033,69.5076,69.3686,69.4207,28718.0
2022-08-12 13:50:00,79.89,79.98,79.8,79.91,8616.0,69.4207,69.4989,69.3425,69.4381,8616.0
2022-08-12 13:55:00,79.88,79.88,79.79,79.83,9229.0,69.412,69.412,69.3338,69.3686,9229.0
2022-08-12 14:00:00,79.84,79.87,79.74,79.79,14526.0,69.3772,69.4033,69.2904,69.3338,14526.0
2022-08-12 14:05:00,79.78,79.83,79.75,79.75,10298.0,69.3251,69.3686,69.299,69.299,10298.0
2022-08-12 14:10:00,79.74,79.76,79.6,79.68,21020.0,69.2904,69.3077,69.1687,69.2382,21020.0
2022-08-12 14:15:00,79.67,79.78,79.65,79.78,14347.0,69.2295,69.3251,69.2121,69.3251,14347.0
2022-08-12 14:20:00,79.76,79.84,79.72,79.73,15046.0,69.3077,69.3772,69.273,69.2817,15046.0
2022-08-12 14:25:00,79.73,79.74,79.66,79.69,9988.0,69.2817,69.2904,69.2208,69.2469,9988.0
2022-08-12 14:30:00,79.69,79.8,79.67,79.8,22686.0,69.2469,69.3425,69.2295,69.3425,22686.0
2022-08-12 14:35:00,79.81,79.81,79.69,79.71,21185.0,69.3512,69.3512,69.2469,69.2643,21185.0
2022-08-12 14:40:00,79.72,79.73,79.62,79.7,17911.0,69.273,69.2817,69.1861,69.2556,17911.0
2022-08-12 14:45:00,79.68,79.86,79.68,79.8,15217.0,69.2382,69.3946,69.2382,69.3425,15217.0
2022-08-12 14:50:00,79.82,79.95,79.82,79.86,10666.0,69.3599,69.4728,69.3599,69.3946,10666.0
2022-08-12 14:55:00,79.87,79.98,79.84,79.95,10356.0,69.4033,69.4989,69.3772,69.4728,10356.0
2022-08-12 15:00:00,79.95,79.98,79.89,79.97,9165.0,69.4728,69.4989,69.4207,69.4902,9165.0
2022-08-12 15:05:00,79.98,80.12,79.97,80.08,30960.0,69.4989,69.6206,69.4902,69.5858,30960.0
2022-08-12 15:10:00,80.08,80.16,80.03,80.11,12498.0,69.5858,69.6553,69.5423,69.6119,12498.0
2022-08-12 15:15:00,80.1,80.14,80.06,80.12,10929.0,69.6032,69.6379,69.5684,69.6206,10929.0
2022-08-12 15:20:00,80.12,80.12,79.93,79.95,13472.0,69.6206,69.6206,69.4555,69.4728,13472.0
2022-08-12 15:25:00,79.95,79.99,79.91,79.97,10489.0,69.4728,69.5076,69.4381,69.4902,10489.0
2022-08-12 15:30:00,79.95,79.99,79.9,79.91,13764.0,69.4728,69.5076,69.4294,69.4381,13764.0
2022-08-12 15:35:00,79.92,79.96,79.87,79.95,19324.0,69.4468,69.4815,69.4033,69.4728,19324.0
2022-08-12 15:40:00,79.95,80.07,79.93,80.06,21943.0,69.4728,69.5771,69.4555,69.5684,21943.0
2022-08-12 15:45:00,80.05,80.07,79.99,80.06,33150.0,69.5597,69.5771,69.5076,69.5684,33150.0
2022-08-12 15:50:00,80.08,80.23,80.04,80.21,56251.0,69.5858,69.7161,69.551,69.6988,56251.0
2022-08-12 15:55:00,80.21,80.34,80.2,80.3,98197.0,69.6988,69.8117,69.6901,69.777,98197.0
2022-08-15 09:30:00,79.98,79.98,79.51,79.6,50164.0,69.4989,69.4989,69.0905,69.1687,50164.0
2022-08-15 09:35:00,79.52,79.61,78.86,79.09,36268.0,69.0992,69.1774,68.5257,68.7255,36268.0
2022-08-15 09:40:00,79.07,79.1,78.59,78.88,19768.0,68.7082,68.7342,68.2911,68.5431,19768.0
2022-08-15 09:45:00,78.86,79.38,78.79,79.38,18298.0,68.5257,68.9775,68.4648,68.9775,18298.0
2022-08-15 09:50:00,79.38,79.53,79.19,79.49,19327.0,68.9775,69.1079,68.8124,69.0731,19327.0
2022-08-15 09:55:00,79.51,80.39,79.41,80.39,28960.0,69.0905,69.8552,69.0036,69.8552,28960.0
2022-08-15 10:00:00,80.39,80.48,79.86,80.08,29999.0,69.8552,69.9334,69.3946,69.5858,29999.0
2022-08-15 10:05:00,80.16,80.33,79.93,80.07,14989.0,69.6553,69.803,69.4555,69.5771,14989.0
2022-08-15 10:10:00,80.11,80.2,79.91,79.91,12255.0,69.6119,69.6901,69.4381,69.4381,12255.0
2022-08-15 10:15:00,79.86,80.35,79.84,80.21,54933.0,69.3946,69.8204,69.3772,69.6988,54933.0
2022-08-15 10:20:00,80.17,80.33,80.06,80.28,10758.0,69.664,69.803,69.5684,69.7596,10758.0
2022-08-15 10:25:00,80.25,80.44,80.13,80.27,22653.0,69.7335,69.8986,69.6292,69.7509,22653.0
2022-08-15 10:30:00,80.27,80.64,80.27,80.43,10056.0,69.7509,70.0724,69.7509,69.8899,10056.0
2022-08-15 10:35:00,80.42,80.45,80.25,80.25,11520.0,69.8812,69.9073,69.7335,69.7335,11520.0
2022-08-15 10:40:00,80.24,80.48,80.24,80.35,7482.0,69.7248,69.9334,69.7248,69.8204,7482.0
2022-08-15 10:45:00,80.34,80.44,80.3,80.3,8707.0,69.8117,69.8986,69.777,69.777,8707.0
2022-08-15 10:50:00,80.33,80.39,80.12,80.12,11660.0,69.803,69.8552,69.6206,69.6206,11660.0
2022-08-15 10:55:00,80.07,80.11,79.95,80.08,8738.0,69.5771,69.6119,69.4728,69.5858,8738.0
2022-08-15 11:00:00,80.01,80.17,79.99,80.13,8227.0,69.525,69.664,69.5076,69.6292,8227.0
2022-08-15 11:05:00,80.15,80.24,79.93,79.96,6176.0,69.6466,69.7248,69.4555,69.4815,6176.0
2022-08-15 11:10:00,79.94,80.0,79.83,79.99,6751.0,69.4641,69.5163,69.3686,69.5076,6751.0
2022-08-15 11:15:00,79.99,80.05,79.69,79.69,30675.0,69.5076,69.5597,69.2469,69.2469,30675.0
2022-08-15 11:20:00,79.74,80.06,79.66,80.05,14687.0,69.2904,69.5684,69.2208,69.5597,14687.0
2022-08-15 11:25:00,80.08,80.14,79.92,79.96,7031.0,69.5858,69.6379,69.4468,69.4815,7031.0
2022-08-15 11:30:00,79.97,80.28,79.97,80.24,12836.0,69.4902,69.7596,69.4902,69.7248,12836.0
2022-08-15 11:35:00,80.28,80.49,80.25,80.43,13233.0,69.7596,69.9421,69.7335,69.8899,13233.0
2022-08-15 11:40:00,80.42,80.62,80.42,80.61,11243.0,69.8812,70.055,69.8812,70.0463,11243.0
2022-08-15 11:45:00,80.6,80.71,80.6,80.64,13136.0,70.0377,70.1332,70.0377,70.0724,13136.0
2022-08-15 11:50:00,80.65,80.65,80.48,80.48,6770.0,70.0811,70.0811,69.9334,69.9334,6770.0
2022-08-15 11:55:00,80.49,80.63,80.44,80.51,6823.0,69.9421,70.0637,69.8986,69.9594,6823.0
2022-08-15 12:00:00,80.5,80.58,80.47,80.53,6568.0,69.9508,70.0203,69.9247,69.9768,6568.0
2022-08-15 12:05:00,80.59,80.59,80.47,80.51,3124.0,70.029,70.029,69.9247,69.9594,3124.0
2022-08-15 12:10:00,80.49,80.58,80.45,80.55,6763.0,69.9421,70.0203,69.9073,69.9942,6763.0
2022-08-15 12:15:00,80.57,80.59,80.48,80.48,4802.0,70.0116,70.029,69.9334,69.9334,4802.0
2022-08-15 12:20:00,80.47,80.55,80.46,80.5,6342.0,69.9247,69.9942,69.916,69.9508,6342.0
2022-08-15 12:25:00,80.49,80.65,80.45,80.59,16232.0,69.9421,70.0811,69.9073,70.029,16232.0
2022-08-15 12:30:00,80.59,80.64,80.53,80.64,13723.0,70.029,70.0724,69.9768,70.0724,13723.0
2022-08-15 12:35:00,80.62,80.63,80.44,80.49,10857.0,70.055,70.0637,69.8986,69.9421,10857.0
2022-08-15 12:40:00,80.5,80.5,80.33,80.41,29231.0,69.9508,69.9508,69.803,69.8726,29231.0
2022-08-15 12:45:00,80.43,80.44,80.36,80.37,6747.0,69.8899,69.8986,69.8291,69.8378,6747.0
2022-08-15 12:50:00,80.4,80.55,80.4,80.55,5871.0,69.8639,69.9942,69.8639,69.9942,5871.0
2022-08-15 12:55:00,80.54,80.59,80.48,80.55,5218.0,69.9855,70.029,69.9334,69.9942,5218.0
2022-08-15 13:00:00,80.55,80.78,80.55,80.72,16654.0,69.9942,70.1941,69.9942,70.1419,16654.0
2022-08-15 13:05:00,80.72,80.8,80.71,80.71,6077.0,70.1419,70.2114,70.1332,70.1332,6077.0
2022-08-15 13:10:00,80.66,80.68,80.6,80.64,7651.0,70.0898,70.1072,70.0377,70.0724,7651.0
2022-08-15 13:15:00,80.63,80.68,80.58,80.59,8842.0,70.0637,70.1072,70.0203,70.029,8842.0
2022-08-15 13:20:00,80.56,80.66,80.55,80.63,10305.0,70.0029,70.0898,69.9942,70.0637,10305.0
2022-08-15 13:25:00,80.64,80.73,80.63,80.64,5524.0,70.0724,70.1506,70.0637,70.0724,5524.0
2022-08-15 13:30:00,80.7,80.79,80.7,80.72,4905.0,70.1245,70.2028,70.1245,70.1419,4905.0
2022-08-15 13:35:00,80.72,80.74,80.6,80.66,5344.0,70.1419,70.1593,70.0377,70.0898,5344.0
2022-08-15 13:40:00,80.67,80.67,80.6,80.64,10078.0,70.0985,70.0985,70.0377,70.0724,10078.0
2022-08-15 13:45:00,80.65,80.8,80.65,80.77,10170.0,70.0811,70.2114,70.0811,70.1854,10170.0
2022-08-15 13:50:00,80.77,80.77,80.7,80.73,10598.0,70.1854,70.1854,70.1245,70.1506,10598.0
2022-08-15 13:55:00,80.75,80.84,80.74,80.83,4897.0,70.168,70.2462,70.1593,70.2375,4897.0
2022-08-15 14:00:00,80.82,80.88,80.79,80.85,5607.0,70.2288,70.281,70.2028,70.2549,5607.0
2022-08-15 14:05:00,80.84,80.84,80.72,80.74,5783.0,70.2462,70.2462,70.1419,70.1593,5783.0
2022-08-15 14:10:00,80.74,80.87,80.73,80.83,7881.0,70.1593,70.2723,70.1506,70.2375,7881.0
2022-08-15 14:15:00,80.83,80.92,80.81,80.85,8084.0,70.2375,70.3157,70.2201,70.2549,8084.0
2022-08-15 14:20:00,80.86,80.87,80.79,80.82,5000.0,70.2636,70.2723,70.2028,70.2288,5000.0
2022-08-15 14:25:00,80.81,80.85,80.76,80.83,7018.0,70.2201,70.2549,70.1767,70.2375,7018.0
2022-08-15 14:30:00,80.83,80.97,80.83,80.96,5176.0,70.2375,70.3592,70.2375,70.3505,5176.0
2022-08-15 14:35:00,80.97,81.05,80.95,80.98,12545.0,70.3592,70.4287,70.3418,70.3679,12545.0
2022-08-15 14:40:00,80.99,81.1,80.98,81.1,8790.0,70.3765,70.4721,70.3679,70.4721,8790.0
2022-08-15 14:45:00,81.09,81.13,81.02,81.06,7496.0,70.4634,70.4982,70.4026,70.4374,7496.0
2022-08-15 14:50:00,81.05,81.11,81.03,81.08,13627.0,70.4287,70.4808,70.4113,70.4547,13627.0
2022-08-15 14:55:00,81.07,81.19,81.07,81.17,7432.0,70.4461,70.5503,70.4461,70.533,7432.0
2022-08-15 15:00:00,81.14,81.19,81.09,81.17,11482.0,70.5069,70.5503,70.4634,70.533,11482.0
2022-08-15 15:05:00,81.17,81.2,81.06,81.08,14856.0,70.533,70.559,70.4374,70.4547,14856.0
2022-08-15 15:10:00,81.07,81.23,81.06,81.16,9139.0,70.4461,70.5851,70.4374,70.5243,9139.0
2022-08-15 15:15:00,81.14,81.2,81.13,81.16,12191.0,70.5069,70.559,70.4982,70.5243,12191.0
2022-08-15 15:20:00,81.18,81.25,81.18,81.21,7211.0,70.5416,70.6025,70.5416,70.5677,7211.0
2022-08-15 15:25:00,81.22,81.23,81.14,81.19,24283.0,70.5764,70.5851,70.5069,70.5503,24283.0
2022-08-15 15:30:00,81.18,81.27,81.14,81.26,15119.0,70.5416,70.6199,70.5069,70.6112,15119.0
2022-08-15 15:35:00,81.25,81.33,81.24,81.3,18656.0,70.6025,70.672,70.5938,70.6459,18656.0
2022-08-15 15:40:00,81.29,81.33,81.23,81.24,30574.0,70.6372,70.672,70.5851,70.5938,30574.0
2022-08-15 15:45:00,81.24,81.34,81.21,81.34,30535.0,70.5938,70.6807,70.5677,70.6807,30535.0
2022-08-15 15:50:00,81.34,81.4,81.24,81.28,49767.0,70.6807,70.7328,70.5938,70.6285,49767.0
2022-08-15 15:55:00,81.28,81.43,81.14,81.32,139934.0,70.6285,70.7589,70.5069,70.6633,139934.0
2022-08-16 09:30:00,81.5,82.79,81.47,82.42,35360.0,70.8197,71.9407,70.7936,71.6191,35360.0
2022-08-16 09:35:00,82.48,82.73,82.17,82.35,11890.0,71.6713,71.8885,71.4019,71.5583,11890.0
2022-08-16 09:40:00,82.37,82.8,82.24,82.67,13464.0,71.5757,71.9493,71.4627,71.8364,13464.0
2022-08-16 09:45:00,82.63,82.63,82.06,82.14,23440.0,71.8016,71.8016,71.3063,71.3758,23440.0
2022-08-16 09:50:00,82.13,82.92,82.06,82.66,29718.0,71.3672,72.0536,71.3063,71.8277,29718.0
2022-08-16 09:55:00,82.7,83.05,82.69,82.99,16928.0,71.8625,72.1666,71.8538,72.1145,16928.0
2022-08-16 10:00:00,82.98,83.04,82.71,82.95,41914.0,72.1058,72.1579,71.8711,72.0797,41914.0
2022-08-16 10:05:00,82.93,83.13,82.87,83.06,24861.0,72.0623,72.2361,72.0102,72.1753,24861.0
2022-08-16 10:10:00,83.06,83.28,82.96,83.23,18855.0,72.1753,72.3664,72.0884,72.323,18855.0
2022-08-16 10:15:00,83.14,83.3,83.05,83.23,27596.0,72.2448,72.3838,72.1666,72.323,27596.0
2022-08-16 10:20:00,83.24,83.55,83.2,83.49,21051.0,72.3317,72.6011,72.2969,72.5489,21051.0
2022-08-16 10:25:00,83.47,83.55,83.38,83.52,16957.0,72.5315,72.6011,72.4533,72.575,16957.0
2022-08-16 10:30:00,83.5,83.5,83.01,83.05,21845.0,72.5576,72.5576,72.1318,72.1666,21845.0
2022-08-16 10:35:00,83.04,83.25,83.01,83.22,21634.0,72.1579,72.3404,72.1318,72.3143,21634.0
2022-08-16 10:40:00,83.26,83.54,83.21,83.51,18129.0,72.3491,72.5924,72.3056,72.5663,18129.0
2022-08-16 10:45:00,83.49,83.65,83.39,83.61,18380.0,72.5489,72.688,72.462,72.6532,18380.0
2022-08-16 10:50:00,83.61,83.73,83.61,83.68,13993.0,72.6532,72.7575,72.6532,72.714,13993.0
2022-08-16 10:55:00,83.68,83.83,83.45,83.49,36756.0,72.714,72.8444,72.5142,72.5489,36756.0
2022-08-16 11:00:00,83.48,83.62,83.31,83.41,44364.0,72.5402,72.6619,72.3925,72.4794,44364.0
2022-08-16 11:05:00,83.43,83.77,83.42,83.67,14348.0,72.4968,72.7922,72.4881,72.7053,14348.0
2022-08-16 11:10:00,83.67,83.98,83.65,83.98,16900.0,72.7053,72.9747,72.688,72.9747,16900.0
2022-08-16 11:15:00,83.97,84.13,83.92,84.09,22757.0,72.966,73.1051,72.9226,73.0703,22757.0
2022-08-16 11:20:00,84.08,84.3,84.07,84.26,28085.0,73.0616,73.2528,73.0529,73.218,28085.0
2022-08-16 11:25:00,84.27,84.87,84.26,84.82,22920.0,73.2267,73.7481,73.218,73.7046,22920.0
2022-08-16 11:30:00,84.82,84.96,84.61,84.7,39089.0,73.7046,73.8263,73.5222,73.6004,39089.0
2022-08-16 11:35:00,84.8,84.87,84.62,84.87,68200.0,73.6873,73.7481,73.5308,73.7481,68200.0
2022-08-16 11:40:00,84.88,84.91,84.72,84.86,45644.0,73.7568,73.7828,73.6177,73.7394,45644.0
2022-08-16 11:45:00,84.86,84.96,84.7,84.94,21116.0,73.7394,73.8263,73.6004,73.8089,21116.0
2022-08-16 11:50:00,84.95,85.4,84.94,85.4,33030.0,73.8176,74.2086,73.8089,74.2086,33030.0
2022-08-16 11:55:00,85.37,85.64,85.23,85.53,37345.0,74.1826,74.4172,74.0609,74.3216,37345.0
2022-08-16 12:00:00,85.54,85.57,85.37,85.4,19261.0,74.3303,74.3564,74.1826,74.2086,19261.0
2022-08-16 12:05:00,85.42,85.48,85.28,85.34,15912.0,74.226,74.2781,74.1044,74.1565,15912.0
2022-08-16 12:10:00,85.37,85.81,85.36,85.81,21355.0,74.1826,74.5649,74.1739,74.5649,21355.0
2022-08-16 12:15:00,85.77,85.97,85.71,85.97,26598.0,74.5301,74.7039,74.478,74.7039,26598.0
2022-08-16 12:20:00,85.94,85.97,85.41,85.47,54932.0,74.6779,74.7039,74.2173,74.2695,54932.0
2022-08-16 12:25:00,85.45,85.52,85.27,85.42,17124.0,74.2521,74.3129,74.0957,74.226,17124.0
2022-08-16 12:30:00,85.43,85.65,85.32,85.62,23801.0,74.2347,74.4259,74.1391,74.3998,23801.0
2022-08-16 12:35:00,85.6,85.87,85.6,85.78,9633.0,74.3824,74.617,74.3824,74.5388,9633.0
2022-08-16 12:40:00,85.8,85.92,85.76,85.89,22721.0,74.5562,74.6605,74.5215,74.6344,22721.0
2022-08-16 12:45:00,85.87,85.95,85.78,85.85,27873.0,74.617,74.6866,74.5388,74.5997,27873.0
2022-08-16 12:50:00,85.84,85.91,85.75,85.89,16577.0,74.591,74.6518,74.5128,74.6344,16577.0
2022-08-16 12:55:00,85.89,85.99,85.85,85.86,15120.0,74.6344,74.7213,74.5997,74.6083,15120.0
2022-08-16 13:00:00,85.86,85.99,85.84,85.88,12915.0,74.6083,74.7213,74.591,74.6257,12915.0
2022-08-16 13:05:00,85.92,86.05,85.88,85.98,21083.0,74.6605,74.7734,74.6257,74.7126,21083.0
2022-08-16 13:10:00,85.98,86.15,85.95,86.05,19067.0,74.7126,74.8603,74.6866,74.7734,19067.0
2022-08-16 13:15:00,86.05,86.2,86.04,86.14,44047.0,74.7734,74.9038,74.7648,74.8517,44047.0
2022-08-16 13:20:00,86.13,86.31,86.12,86.31,21329.0,74.843,74.9994,74.8343,74.9994,21329.0
2022-08-16 13:25:00,86.34,86.36,86.1,86.25,46999.0,75.0254,75.0428,74.8169,74.9472,46999.0
2022-08-16 13:30:00,86.26,86.27,86.08,86.16,23964.0,74.9559,74.9646,74.7995,74.869,23964.0
2022-08-16 13:35:00,86.16,86.28,86.08,86.09,25869.0,74.869,74.9733,74.7995,74.8082,25869.0
2022-08-16 13:40:00,86.09,86.18,86.05,86.18,16852.0,74.8082,74.8864,74.7734,74.8864,16852.0
2022-08-16 13:45:00,86.18,86.4,86.18,86.4,14974.0,74.8864,75.0776,74.8864,75.0776,14974.0
2022-08-16 13:50:00,86.43,86.48,86.18,86.21,24941.0,75.1037,75.1471,74.8864,74.9125,24941.0
2022-08-16 13:55:00,86.21,86.37,86.21,86.29,25214.0,74.9125,75.0515,74.9125,74.982,25214.0
2022-08-16 14:00:00,86.28,86.28,85.99,86.03,32973.0,74.9733,74.9733,74.7213,74.7561,32973.0
2022-08-16 14:05:00,86.03,86.44,86.02,86.44,33754.0,74.7561,75.1123,74.7474,75.1123,33754.0
2022-08-16 14:10:00,86.45,86.47,86.33,86.35,17314.0,75.121,75.1384,75.0168,75.0341,17314.0
2022-08-16 14:15:00,86.36,86.37,86.13,86.17,21297.0,75.0428,75.0515,74.843,74.8777,21297.0
2022-08-16 14:20:00,86.17,86.29,86.12,86.17,11065.0,74.8777,74.982,74.8343,74.8777,11065.0
2022-08-16 14:25:00,86.19,86.24,86.15,86.19,14259.0,74.8951,74.9385,74.8603,74.8951,14259.0
2022-08-16 14:30:00,86.2,86.23,86.04,86.07,14788.0,74.9038,74.9299,74.7648,74.7908,14788.0
2022-08-16 14:35:00,86.05,86.07,85.44,85.48,41923.0,74.7734,74.7908,74.2434,74.2781,41923.0
2022-08-16 14:40:00,85.48,85.57,85.32,85.49,23765.0,74.2781,74.3564,74.1391,74.2868,23765.0
2022-08-16 14:45:00,85.48,85.48,84.91,84.93,36333.0,74.2781,74.2781,73.7828,73.8002,36333.0
2022-08-16 14:50:00,84.95,85.05,84.82,84.86,30686.0,73.8176,73.9045,73.7046,73.7394,30686.0
2022-08-16 14:55:00,84.87,85.1,84.78,85.09,32676.0,73.7481,73.9479,73.6699,73.9393,32676.0
2022-08-16 15:00:00,85.07,85.07,84.75,84.82,18476.0,73.9219,73.9219,73.6438,73.7046,18476.0
2022-08-16 15:05:00,84.83,85.1,84.82,85.08,9873.0,73.7133,73.9479,73.7046,73.9306,9873.0
2022-08-16 15:10:00,85.07,85.17,84.98,85.17,15042.0,73.9219,74.0088,73.8437,74.0088,15042.0
2022-08-16 15:15:00,85.17,85.17,84.92,85.07,20808.0,74.0088,74.0088,73.7915,73.9219,20808.0
2022-08-16 15:20:00,85.08,85.16,84.99,85.16,12049.0,73.9306,74.0001,73.8524,74.0001,12049.0
2022-08-16 15:25:00,85.16,85.27,85.13,85.22,17754.0,74.0001,74.0957,73.974,74.0522,17754.0
2022-08-16 15:30:00,85.2,85.33,85.17,85.19,26455.0,74.0348,74.1478,74.0088,74.0261,26455.0
2022-08-16 15:35:00,85.19,85.24,85.05,85.11,26499.0,74.0261,74.0696,73.9045,73.9566,26499.0
2022-08-16 15:40:00,85.12,85.23,85.01,85.09,35619.0,73.9653,74.0609,73.8697,73.9393,35619.0
2022-08-16 15:45:00,85.08,85.37,85.07,85.28,53785.0,73.9306,74.1826,73.9219,74.1044,53785.0
2022-08-16 15:50:00,85.29,85.32,85.12,85.17,92224.0,74.113,74.1391,73.9653,74.0088,92224.0
2022-08-16 15:55:00,85.17,85.17,84.94,84.98,210791.0,74.0088,74.0088,73.8089,73.8437,210791.0
2022-08-17 09:30:00,83.27,84.0,82.74,83.81,76508.0,72.3578,72.9921,71.8972,72.827,76508.0
2022-08-17 09:35:00,83.83,83.83,83.19,83.48,25332.0,72.8444,72.8444,72.2882,72.5402,25332.0
2022-08-17 09:40:00,83.4,83.63,83.0,83.51,38451.0,72.4707,72.6706,72.1231,72.5663,38451.0
2022-08-17 09:45:00,83.6,83.83,83.35,83.55,39165.0,72.6445,72.8444,72.4273,72.6011,39165.0
2022-08-17 09:50:00,83.55,84.37,83.5,84.23,41505.0,72.6011,73.3136,72.5576,73.192,41505.0
2022-08-17 09:55:00,84.26,84.46,84.13,84.18,35307.0,73.218,73.3918,73.1051,73.1485,35307.0
2022-08-17 10:00:00,84.19,84.19,83.48,83.5,25216.0,73.1572,73.1572,72.5402,72.5576,25216.0
2022-08-17 10:05:00,83.49,83.86,83.3,83.38,20610.0,72.5489,72.8704,72.3838,72.4533,20610.0
2022-08-17 10:10:00,83.33,83.38,83.04,83.32,42421.0,72.4099,72.4533,72.1579,72.4012,42421.0
2022-08-17 10:15:00,83.31,83.31,83.01,83.2,25755.0,72.3925,72.3925,72.1318,72.2969,25755.0
2022-08-17 10:20:00,83.23,83.28,83.02,83.07,22187.0,72.323,72.3664,72.1405,72.184,22187.0
2022-08-17 10:25:00,83.08,83.3,82.85,83.04,28259.0,72.1927,72.3838,71.9928,72.1579,28259.0
2022-08-17 10:30:00,82.99,83.01,82.48,82.61,19379.0,72.1145,72.1318,71.6713,71.7842,19379.0
2022-08-17 10:35:00,82.55,82.67,82.38,82.65,17174.0,71.7321,71.8364,71.5844,71.819,17174.0
2022-08-17 10:40:00,82.66,82.8,82.53,82.77,27643.0,71.8277,71.9493,71.7147,71.9233,27643.0
2022-08-17 10:45:00,82.8,82.9,82.57,82.6,15947.0,71.9493,72.0362,71.7495,71.7756,15947.0
2022-08-17 10:50:00,82.61,82.61,82.19,82.23,14154.0,71.7842,71.7842,71.4193,71.454,14154.0
2022-08-17 10:55:00,82.22,82.35,82.04,82.14,16355.0,71.4454,71.5583,71.2889,71.3758,16355.0
2022-08-17 11:00:00,82.15,82.38,82.15,82.29,12553.0,71.3845,71.5844,71.3845,71.5062,12553.0
2022-08-17 11:05:00,82.28,82.34,82.09,82.15,33771.0,71.4975,71.5496,71.3324,71.3845,33771.0
2022-08-17 11:10:00,82.16,82.25,81.97,81.98,53629.0,71.3932,71.4714,71.2281,71.2368,53629.0
2022-08-17 11:15:00,81.98,82.07,81.83,81.89,18653.0,71.2368,71.315,71.1065,71.1586,18653.0
2022-08-17 11:20:00,81.89,82.13,81.87,82.0,23803.0,71.1586,71.3672,71.1412,71.2542,23803.0
2022-08-17 11:25:00,81.99,81.99,81.72,81.89,37897.0,71.2455,71.2455,71.0109,71.1586,37897.0
2022-08-17 11:30:00,81.89,82.08,81.76,81.77,23139.0,71.1586,71.3237,71.0456,71.0543,23139.0
2022-08-17 11:35:00,81.77,81.84,81.7,81.82,10595.0,71.0543,71.1152,70.9935,71.0978,10595.0
2022-08-17 11:40:00,81.83,81.85,81.66,81.68,16096.0,71.1065,71.1238,70.9587,70.9761,16096.0
2022-08-17 11:45:00,81.69,81.89,81.69,81.73,11134.0,70.9848,71.1586,70.9848,71.0196,11134.0
2022-08-17 11:50:00,81.78,82.15,81.76,81.96,12292.0,71.063,71.3845,71.0456,71.2194,12292.0
2022-08-17 11:55:00,81.97,82.15,81.95,82.13,12190.0,71.2281,71.3845,71.2107,71.3672,12190.0
2022-08-17 12:00:00,82.14,82.43,82.04,82.3,28887.0,71.3758,71.6278,71.2889,71.5149,28887.0
2022-08-17 12:05:00,82.34,82.39,82.08,82.09,12311.0,71.5496,71.5931,71.3237,71.3324,12311.0
2022-08-17 12:10:00,82.09,82.14,81.93,82.01,6846.0,71.3324,71.3758,71.1934,71.2629,6846.0
2022-08-17 12:15:00,82.0,82.02,81.89,82.01,6183.0,71.2542,71.2716,71.1586,71.2629,6183.0
2022-08-17 12:20:00,82.0,82.22,82.0,82.21,9066.0,71.2542,71.4454,71.2542,71.4367,9066.0
2022-08-17 12:25:00,82.23,82.32,82.14,82.19,16149.0,71.454,71.5323,71.3758,71.4193,16149.0
2022-08-17 12:30:00,82.17,82.3,82.17,82.21,10713.0,71.4019,71.5149,71.4019,71.4367,10713.0
2022-08-17 12:35:00,82.21,82.39,82.2,82.35,10906.0,71.4367,71.5931,71.428,71.5583,10906.0
2022-08-17 12:40:00,82.33,82.44,82.17,82.29,29105.0,71.5409,71.6365,71.4019,71.5062,29105.0
2022-08-17 12:45:00,82.3,82.36,82.25,82.3,14428.0,71.5149,71.567,71.4714,71.5149,14428.0
2022-08-17 12:50:00,82.29,82.36,82.26,82.31,9733.0,71.5062,71.567,71.4801,71.5236,9733.0
2022-08-17 12:55:00,82.32,82.42,82.29,82.35,6504.0,71.5323,71.6191,71.5062,71.5583,6504.0
2022-08-17 13:00:00,82.36,82.39,82.27,82.37,8275.0,71.567,71.5931,71.4888,71.5757,8275.0
2022-08-17 13:05:00,82.38,82.38,82.21,82.25,8830.0,71.5844,71.5844,71.4367,71.4714,8830.0
2022-08-17 13:10:00,82.24,82.3,82.21,82.22,9921.0,71.4627,71.5149,71.4367,71.4454,9921.0
2022-08-17 13:15:00,82.24,82.35,82.2,82.2,6396.0,71.4627,71.5583,71.428,71.428,6396.0
2022-08-17 13:20:00,82.18,82.32,82.18,82.24,6646.0,71.4106,71.5323,71.4106,71.4627,6646.0
2022-08-17 13:25:00,82.25,82.35,82.24,82.33,12473.0,71.4714,71.5583,71.4627,71.5409,12473.0
2022-08-17 13:30:00,82.35,82.36,82.18,82.24,6787.0,71.5583,71.567,71.4106,71.4627,6787.0
2022-08-17 13:35:00,82.27,82.31,82.19,82.25,16250.0,71.4888,71.5236,71.4193,71.4714,16250.0
2022-08-17 13:40:00,82.23,82.37,82.22,82.3,6078.0,71.454,71.5757,71.4454,71.5149,6078.0
2022-08-17 13:45:00,82.3,82.38,82.29,82.34,11233.0,71.5149,71.5844,71.5062,71.5496,11233.0
2022-08-17 13:50:00,82.34,82.37,82.28,82.29,4698.0,71.5496,71.5757,71.4975,71.5062,4698.0
2022-08-17 13:55:00,82.28,82.32,82.23,82.31,5658.0,71.4975,71.5323,71.454,71.5236,5658.0
2022-08-17 14:00:00,82.35,82.87,82.26,82.66,26574.0,71.5583,72.0102,71.4801,71.8277,26574.0
2022-08-17 14:05:00,82.63,82.86,82.41,82.7,19047.0,71.8016,72.0015,71.6105,71.8625,19047.0
2022-08-17 14:10:00,82.71,82.94,82.63,82.94,9803.0,71.8711,72.071,71.8016,72.071,9803.0
2022-08-17 14:15:00,82.95,83.03,82.73,82.84,11653.0,72.0797,72.1492,71.8885,71.9841,11653.0
2022-08-17 14:20:00,82.81,82.83,82.63,82.83,9424.0,71.958,71.9754,71.8016,71.9754,9424.0
2022-08-17 14:25:00,82.83,82.94,82.76,82.9,13314.0,71.9754,72.071,71.9146,72.0362,13314.0
2022-08-17 14:30:00,82.92,83.08,82.85,82.97,10034.0,72.0536,72.1927,71.9928,72.0971,10034.0
2022-08-17 14:35:00,83.0,83.21,83.0,83.2,10764.0,72.1231,72.3056,72.1231,72.2969,10764.0
2022-08-17 14:40:00,83.2,83.2,82.95,82.97,17412.0,72.2969,72.2969,72.0797,72.0971,17412.0
2022-08-17 14:45:00,82.99,83.01,82.82,82.92,9581.0,72.1145,72.1318,71.9667,72.0536,9581.0
2022-08-17 14:50:00,82.93,82.94,82.73,82.76,11829.0,72.0623,72.071,71.8885,71.9146,11829.0
2022-08-17 14:55:00,82.75,82.88,82.7,82.7,10703.0,71.9059,72.0189,71.8625,71.8625,10703.0
2022-08-17 15:00:00,82.66,82.86,82.65,82.83,15550.0,71.8277,72.0015,71.819,71.9754,15550.0
2022-08-17 15:05:00,82.84,82.89,82.63,82.64,15430.0,71.9841,72.0276,71.8016,71.8103,15430.0
2022-08-17 15:10:00,82.66,82.68,82.39,82.48,19068.0,71.8277,71.8451,71.5931,71.6713,19068.0
2022-08-17 15:15:00,82.5,82.52,82.41,82.45,16169.0,71.6887,71.706,71.6105,71.6452,16169.0
2022-08-17 15:20:00,82.44,82.51,82.37,82.48,16088.0,71.6365,71.6974,71.5757,71.6713,16088.0
2022-08-17 15:25:00,82.48,82.54,82.35,82.39,17786.0,71.6713,71.7234,71.5583,71.5931,17786.0
2022-08-17 15:30:00,82.39,82.42,82.29,82.29,26805.0,71.5931,71.6191,71.5062,71.5062,26805.0
2022-08-17 15:35:00,82.28,82.39,82.23,82.31,28903.0,71.4975,71.5931,71.454,71.5236,28903.0
2022-08-17 15:40:00,82.29,82.35,82.25,82.25,35164.0,71.5062,71.5583,71.4714,71.4714,35164.0
2022-08-17 15:45:00,82.25,82.25,82.04,82.08,44843.0,71.4714,71.4714,71.2889,71.3237,44843.0
2022-08-17 15:50:00,82.1,82.21,82.0,82.2,71495.0,71.3411,71.4367,71.2542,71.428,71495.0
2022-08-17 15:55:00,82.2,82.31,82.1,82.26,145924.0,71.428,71.5236,71.3411,71.4801,145924.0
2022-08-18 09:30:00,81.98,82.01,81.29,81.58,37469.0,71.2368,71.2629,70.6372,70.8892,37469.0
2022-08-18 09:35:00,81.56,82.0,81.4,81.86,14657.0,70.8718,71.2542,70.7328,71.1325,14657.0
2022-08-18 09:40:00,81.82,81.82,81.41,81.71,6677.0,71.0978,71.0978,70.7415,71.0022,6677.0
2022-08-18 09:45:00,81.69,81.72,80.9,81.04,14550.0,70.9848,71.0109,70.2983,70.42,14550.0
2022-08-18 09:50:00,81.05,81.51,81.03,81.11,7587.0,70.4287,70.8284,70.4113,70.4808,7587.0
2022-08-18 09:55:00,81.11,81.35,81.08,81.28,9850.0,70.4808,70.6894,70.4547,70.6285,9850.0
2022-08-18 10:00:00,81.38,81.56,81.26,81.45,10722.0,70.7154,70.8718,70.6112,70.7763,10722.0
2022-08-18 10:05:00,81.46,81.61,81.27,81.33,9552.0,70.785,70.9153,70.6199,70.672,9552.0
2022-08-18 10:10:00,81.41,81.46,81.27,81.43,6808.0,70.7415,70.785,70.6199,70.7589,6808.0
2022-08-18 10:15:00,81.45,81.54,81.26,81.26,5706.0,70.7763,70.8545,70.6112,70.6112,5706.0
2022-08-18 10:20:00,81.33,81.55,81.33,81.41,7639.0,70.672,70.8632,70.672,70.7415,7639.0
2022-08-18 10:25:00,81.43,81.54,81.38,81.45,9079.0,70.7589,70.8545,70.7154,70.7763,9079.0
2022-08-18 10:30:00,81.46,81.47,81.18,81.33,4491.0,70.785,70.7936,70.5416,70.672,4491.0
2022-08-18 10:35:00,81.39,81.58,81.35,81.5,5075.0,70.7241,70.8892,70.6894,70.8197,5075.0
2022-08-18 10:40:00,81.51,81.75,81.5,81.6,8750.0,70.8284,71.0369,70.8197,70.9066,8750.0
2022-08-18 10:45:00,81.63,81.78,81.61,81.74,17455.0,70.9327,71.063,70.9153,71.0283,17455.0
2022-08-18 10:50:00,81.71,81.71,81.31,81.33,10811.0,71.0022,71.0022,70.6546,70.672,10811.0
2022-08-18 10:55:00,81.34,81.42,81.23,81.23,6540.0,70.6807,70.7502,70.5851,70.5851,6540.0
2022-08-18 11:00:00,81.24,81.37,81.17,81.32,11297.0,70.5938,70.7067,70.533,70.6633,11297.0
2022-08-18 11:05:00,81.3,81.3,81.07,81.21,8511.0,70.6459,70.6459,70.4461,70.5677,8511.0
2022-08-18 11:10:00,81.21,81.21,81.02,81.03,11377.0,70.5677,70.5677,70.4026,70.4113,11377.0
2022-08-18 11:15:00,81.02,81.26,81.0,81.06,11338.0,70.4026,70.6112,70.3852,70.4374,11338.0
2022-08-18 11:20:00,81.07,81.23,81.07,81.23,13887.0,70.4461,70.5851,70.4461,70.5851,13887.0
2022-08-18 11:25:00,81.23,81.28,81.09,81.21,11127.0,70.5851,70.6285,70.4634,70.5677,11127.0
2022-08-18 11:30:00,81.2,81.46,81.2,81.41,6459.0,70.559,70.785,70.559,70.7415,6459.0
2022-08-18 11:35:00,81.44,81.53,81.38,81.43,14822.0,70.7676,70.8458,70.7154,70.7589,14822.0
2022-08-18 11:40:00,81.45,81.67,81.37,81.38,11916.0,70.7763,70.9674,70.7067,70.7154,11916.0
2022-08-18 11:45:00,81.4,81.44,81.37,81.4,11910.0,70.7328,70.7676,70.7067,70.7328,11910.0
2022-08-18 11:50:00,81.4,81.45,81.36,81.41,3776.0,70.7328,70.7763,70.6981,70.7415,3776.0
2022-08-18 11:55:00,81.42,81.42,81.19,81.26,5276.0,70.7502,70.7502,70.5503,70.6112,5276.0
2022-08-18 12:00:00,81.23,81.28,81.17,81.21,3630.0,70.5851,70.6285,70.533,70.5677,3630.0
2022-08-18 12:05:00,81.23,81.32,81.21,81.27,8276.0,70.5851,70.6633,70.5677,70.6199,8276.0
2022-08-18 12:10:00,81.24,81.32,81.2,81.28,6789.0,70.5938,70.6633,70.559,70.6285,6789.0
2022-08-18 12:15:00,81.25,81.39,81.25,81.32,4815.0,70.6025,70.7241,70.6025,70.6633,4815.0
2022-08-18 12:20:00,81.33,81.34,81.16,81.16,5109.0,70.672,70.6807,70.5243,70.5243,5109.0
2022-08-18 12:25:00,81.16,81.23,81.1,81.11,4192.0,70.5243,70.5851,70.4721,70.4808,4192.0
2022-08-18 12:30:00,81.13,81.17,81.05,81.11,9182.0,70.4982,70.533,70.4287,70.4808,9182.0
2022-08-18 12:35:00,81.09,81.1,81.03,81.08,2699.0,70.4634,70.4721,70.4113,70.4547,2699.0
2022-08-18 12:40:00,81.06,81.1,80.96,80.96,7506.0,70.4374,70.4721,70.3505,70.3505,7506.0
2022-08-18 12:45:00,80.96,81.1,80.94,81.05,10029.0,70.3505,70.4721,70.3331,70.4287,10029.0
2022-08-18 12:50:00,81.05,81.11,81.0,81.05,9432.0,70.4287,70.4808,70.3852,70.4287,9432.0
2022-08-18 12:55:00,81.08,81.14,81.02,81.03,3943.0,70.4547,70.5069,70.4026,70.4113,3943.0
2022-08-18 13:00:00,81.07,81.16,81.07,81.13,3500.0,70.4461,70.5243,70.4461,70.4982,3500.0
2022-08-18 13:05:00,81.16,81.33,81.16,81.33,8361.0,70.5243,70.672,70.5243,70.672,8361.0
2022-08-18 13:10:00,81.3,81.39,81.22,81.22,4223.0,70.6459,70.7241,70.5764,70.5764,4223.0
2022-08-18 13:15:00,81.23,81.34,81.22,81.32,4494.0,70.5851,70.6807,70.5764,70.6633,4494.0
2022-08-18 13:20:00,81.33,81.36,81.29,81.31,4060.0,70.672,70.6981,70.6372,70.6546,4060.0
2022-08-18 13:25:00,81.32,81.43,81.31,81.36,5749.0,70.6633,70.7589,70.6546,70.6981,5749.0
2022-08-18 13:30:00,81.37,81.53,81.37,81.5,11327.0,70.7067,70.8458,70.7067,70.8197,11327.0
2022-08-18 13:35:00,81.51,81.64,81.51,81.64,8728.0,70.8284,70.9414,70.8284,70.9414,8728.0
2022-08-18 13:40:00,81.67,81.69,81.52,81.52,5376.0,70.9674,70.9848,70.8371,70.8371,5376.0
2022-08-18 13:45:00,81.51,81.6,81.45,81.45,6795.0,70.8284,70.9066,70.7763,70.7763,6795.0
2022-08-18 13:50:00,81.43,81.52,81.42,81.49,3203.0,70.7589,70.8371,70.7502,70.811,3203.0
2022-08-18 13:55:00,81.5,81.5,81.42,81.47,4857.0,70.8197,70.8197,70.7502,70.7936,4857.0
2022-08-18 14:00:00,81.47,81.57,81.47,81.55,4080.0,70.7936,70.8805,70.7936,70.8632,4080.0
2022-08-18 14:05:00,81.54,81.61,81.53,81.61,3275.0,70.8545,70.9153,70.8458,70.9153,3275.0
2022-08-18 14:10:00,81.6,81.7,81.58,81.6,3969.0,70.9066,70.9935,70.8892,70.9066,3969.0
2022-08-18 14:15:00,81.6,81.66,81.58,81.59,3074.0,70.9066,70.9587,70.8892,70.8979,3074.0
2022-08-18 14:20:00,81.58,81.67,81.54,81.62,7679.0,70.8892,70.9674,70.8545,70.924,7679.0
2022-08-18 14:25:00,81.62,81.71,81.61,81.68,6595.0,70.924,71.0022,70.9153,70.9761,6595.0
2022-08-18 14:30:00,81.66,81.68,81.6,81.61,3867.0,70.9587,70.9761,70.9066,70.9153,3867.0
2022-08-18 14:35:00,81.58,81.62,81.56,81.61,3976.0,70.8892,70.924,70.8718,70.9153,3976.0
2022-08-18 14:40:00,81.62,81.68,81.6,81.68,8487.0,70.924,70.9761,70.9066,70.9761,8487.0
2022-08-18 14:45:00,81.72,81.75,81.63,81.69,3195.0,71.0109,71.0369,70.9327,70.9848,3195.0
2022-08-18 14:50:00,81.71,81.86,81.66,81.86,5034.0,71.0022,71.1325,70.9587,71.1325,5034.0
2022-08-18 14:55:00,81.83,81.89,81.81,81.83,6803.0,71.1065,71.1586,71.0891,71.1065,6803.0
2022-08-18 15:00:00,81.82,82.04,81.79,82.04,9853.0,71.0978,71.2889,71.0717,71.2889,9853.0
2022-08-18 15:05:00,82.04,82.11,82.0,82.07,14795.0,71.2889,71.3498,71.2542,71.315,14795.0
2022-08-18 15:10:00,82.06,82.25,82.05,82.24,19237.0,71.3063,71.4714,71.2976,71.4627,19237.0
2022-08-18 15:15:00,82.27,82.4,82.25,82.36,17683.0,71.4888,71.6018,71.4714,71.567,17683.0
2022-08-18 15:20:00,82.36,82.42,82.3,82.38,16006.0,71.567,71.6191,71.5149,71.5844,16006.0
2022-08-18 15:25:00,82.37,82.37,82.2,82.24,14175.0,71.5757,71.5757,71.428,71.4627,14175.0
2022-08-18 15:30:00,82.23,82.24,82.19,82.22,9267.0,71.454,71.4627,71.4193,71.4454,9267.0
2022-08-18 15:35:00,82.22,82.36,82.21,82.28,17179.0,71.4454,71.567,71.4367,71.4975,17179.0
2022-08-18 15:40:00,82.29,82.31,82.26,82.28,8026.0,71.5062,71.5236,71.4801,71.4975,8026.0
2022-08-18 15:45:00,82.27,82.36,82.26,82.31,15177.0,71.4888,71.567,71.4801,71.5236,15177.0
2022-08-18 15:50:00,82.29,82.33,82.21,82.26,22568.0,71.5062,71.5409,71.4367,71.4801,22568.0
2022-08-18 15:55:00,82.26,82.45,82.26,82.44,51745.0,71.4801,71.6452,71.4801,71.6365,51745.0
2022-08-19 09:30:00,81.47,81.68,80.52,80.73,79701.0,70.7936,70.9761,69.9681,70.1506,79701.0
2022-08-19 09:35:00,80.68,81.23,80.6,81.07,40562.0,70.1072,70.5851,70.0377,70.4461,40562.0
2022-08-19 09:40:00,81.09,81.23,80.39,80.53,19464.0,70.4634,70.5851,69.8552,69.9768,19464.0
2022-08-19 09:45:00,80.53,80.7,80.43,80.51,86896.0,69.9768,70.1245,69.8899,69.9594,86896.0
2022-08-19 09:50:00,80.51,80.6,80.05,80.13,32313.0,69.9594,70.0377,69.5597,69.6292,32313.0
2022-08-19 09:55:00,80.11,80.15,79.89,79.89,19759.0,69.6119,69.6466,69.4207,69.4207,19759.0
2022-08-19 10:00:00,79.87,80.09,79.73,80.01,21347.0,69.4033,69.5945,69.2817,69.525,21347.0
2022-08-19 10:05:00,80.02,80.23,80.01,80.08,21586.0,69.5337,69.7161,69.525,69.5858,21586.0
2022-08-19 10:10:00,80.0,80.24,80.0,80.02,19312.0,69.5163,69.7248,69.5163,69.5337,19312.0
2022-08-19 10:15:00,80.04,80.09,79.93,79.95,11463.0,69.551,69.5945,69.4555,69.4728,11463.0
2022-08-19 10:20:00,79.93,80.13,79.88,79.88,20470.0,69.4555,69.6292,69.412,69.412,20470.0
2022-08-19 10:25:00,79.91,80.03,79.82,79.94,13144.0,69.4381,69.5423,69.3599,69.4641,13144.0
2022-08-19 10:30:00,79.93,80.2,79.9,80.1,14439.0,69.4555,69.6901,69.4294,69.6032,14439.0
2022-08-19 10:35:00,80.08,80.14,79.9,79.94,9111.0,69.5858,69.6379,69.4294,69.4641,9111.0
2022-08-19 10:40:00,79.93,79.93,79.6,79.71,13736.0,69.4555,69.4555,69.1687,69.2643,13736.0
2022-08-19 10:45:00,79.68,79.74,79.6,79.62,16605.0,69.2382,69.2904,69.1687,69.1861,16605.0
2022-08-19 10:50:00,79.62,79.73,79.44,79.44,16294.0,69.1861,69.2817,69.0297,69.0297,16294.0
2022-08-19 10:55:00,79.43,79.48,79.3,79.3,33238.0,69.021,69.0644,68.908,68.908,33238.0
2022-08-19 11:00:00,79.33,79.42,79.18,79.18,13559.0,68.9341,69.0123,68.8037,68.8037,13559.0
2022-08-19 11:05:00,79.15,79.24,78.92,78.96,20871.0,68.7777,68.8559,68.5778,68.6126,20871.0
2022-08-19 11:10:00,78.97,79.17,78.93,79.08,13086.0,68.6213,68.795,68.5865,68.7168,13086.0
2022-08-19 11:15:00,79.06,79.16,79.04,79.15,15057.0,68.6995,68.7864,68.6821,68.7777,15057.0
2022-08-19 11:20:00,79.16,79.17,79.1,79.15,11347.0,68.7864,68.795,68.7342,68.7777,11347.0
2022-08-19 11:25:00,79.15,79.3,79.11,79.26,10929.0,68.7777,68.908,68.7429,68.8733,10929.0
2022-08-19 11:30:00,79.28,79.32,79.21,79.26,13339.0,68.8906,68.9254,68.8298,68.8733,13339.0
2022-08-19 11:35:00,79.26,79.37,79.18,79.19,12021.0,68.8733,68.9688,68.8037,68.8124,12021.0
2022-08-19 11:40:00,79.19,79.26,79.0,79.1,11640.0,68.8124,68.8733,68.6473,68.7342,11640.0
2022-08-19 11:45:00,79.07,79.31,79.01,79.29,16418.0,68.7082,68.9167,68.656,68.8993,16418.0
2022-08-19 11:50:00,79.3,79.34,79.03,79.19,18089.0,68.908,68.9428,68.6734,68.8124,18089.0
2022-08-19 11:55:00,79.17,79.17,78.99,79.01,18735.0,68.795,68.795,68.6386,68.656,18735.0
2022-08-19 12:00:00,78.97,79.12,78.95,79.11,11641.0,68.6213,68.7516,68.6039,68.7429,11641.0
2022-08-19 12:05:00,79.12,79.25,79.11,79.17,12063.0,68.7516,68.8646,68.7429,68.795,12063.0
2022-08-19 12:10:00,79.16,79.21,79.09,79.13,18286.0,68.7864,68.8298,68.7255,68.7603,18286.0
2022-08-19 12:15:00,79.16,79.25,79.15,79.17,10798.0,68.7864,68.8646,68.7777,68.795,10798.0
2022-08-19 12:20:00,79.17,79.24,79.11,79.19,9996.0,68.795,68.8559,68.7429,68.8124,9996.0
2022-08-19 12:25:00,79.18,79.29,79.03,79.05,14549.0,68.8037,68.8993,68.6734,68.6908,14549.0
2022-08-19 12:30:00,79.05,79.13,78.99,79.13,11663.0,68.6908,68.7603,68.6386,68.7603,11663.0
2022-08-19 12:35:00,79.12,79.22,79.1,79.16,11578.0,68.7516,68.8385,68.7342,68.7864,11578.0
2022-08-19 12:40:00,79.14,79.14,78.94,79.02,28962.0,68.769,68.769,68.5952,68.6647,28962.0
2022-08-19 12:45:00,79.01,79.08,78.93,78.93,11311.0,68.656,68.7168,68.5865,68.5865,11311.0
2022-08-19 12:50:00,78.93,79.11,78.93,79.08,10352.0,68.5865,68.7429,68.5865,68.7168,10352.0
2022-08-19 12:55:00,79.09,79.13,79.04,79.04,7306.0,68.7255,68.7603,68.6821,68.6821,7306.0
2022-08-19 13:00:00,79.01,79.06,78.97,79.05,8188.0,68.656,68.6995,68.6213,68.6908,8188.0
2022-08-19 13:05:00,79.06,79.06,78.98,79.0,8413.0,68.6995,68.6995,68.6299,68.6473,8413.0
2022-08-19 13:10:00,79.01,79.05,78.9,78.91,9314.0,68.656,68.6908,68.5604,68.5691,9314.0
2022-08-19 13:15:00,78.92,78.97,78.88,78.89,8622.0,68.5778,68.6213,68.5431,68.5517,8622.0
2022-08-19 13:20:00,78.89,78.92,78.82,78.82,14525.0,68.5517,68.5778,68.4909,68.4909,14525.0
2022-08-19 13:25:00,78.8,78.91,78.79,78.88,15825.0,68.4735,68.5691,68.4648,68.5431,15825.0
2022-08-19 13:30:00,78.86,78.86,78.72,78.75,9173.0,68.5257,68.5257,68.404,68.4301,9173.0
2022-08-19 13:35:00,78.72,78.88,78.63,78.86,24694.0,68.404,68.5431,68.3258,68.5257,24694.0
2022-08-19 13:40:00,78.83,79.0,78.82,78.96,16759.0,68.4996,68.6473,68.4909,68.6126,16759.0
2022-08-19 13:45:00,78.95,79.08,78.91,78.92,16477.0,68.6039,68.7168,68.5691,68.5778,16477.0
2022-08-19 13:50:00,78.91,79.03,78.91,78.92,7910.0,68.5691,68.6734,68.5691,68.5778,7910.0
2022-08-19 13:55:00,78.92,79.03,78.91,78.98,11802.0,68.5778,68.6734,68.5691,68.6299,11802.0
2022-08-19 14:00:00,78.97,79.0,78.92,78.97,8145.0,68.6213,68.6473,68.5778,68.6213,8145.0
2022-08-19 14:05:00,78.96,78.99,78.9,78.97,10722.0,68.6126,68.6386,68.5604,68.6213,10722.0
2022-08-19 14:10:00,78.97,78.98,78.74,78.77,6492.0,68.6213,68.6299,68.4214,68.4475,6492.0
2022-08-19 14:15:00,78.78,78.8,78.75,78.75,10179.0,68.4562,68.4735,68.4301,68.4301,10179.0
2022-08-19 14:20:00,78.76,78.81,78.73,78.81,7598.0,68.4388,68.4822,68.4127,68.4822,7598.0
2022-08-19 14:25:00,78.81,78.86,78.78,78.83,10016.0,68.4822,68.5257,68.4562,68.4996,10016.0
2022-08-19 14:30:00,78.82,78.91,78.8,78.89,10882.0,68.4909,68.5691,68.4735,68.5517,10882.0
2022-08-19 14:35:00,78.9,78.98,78.88,78.92,9955.0,68.5604,68.6299,68.5431,68.5778,9955.0
2022-08-19 14:40:00,78.92,78.95,78.86,78.91,7746.0,68.5778,68.6039,68.5257,68.5691,7746.0
2022-08-19 14:45:00,78.92,78.99,78.91,78.96,14417.0,68.5778,68.6386,68.5691,68.6126,14417.0
2022-08-19 14:50:00,78.95,78.95,78.8,78.81,12005.0,68.6039,68.6039,68.4735,68.4822,12005.0
2022-08-19 14:55:00,78.8,78.81,78.73,78.75,10712.0,68.4735,68.4822,68.4127,68.4301,10712.0
2022-08-19 15:00:00,78.75,78.79,78.64,78.64,14330.0,68.4301,68.4648,68.3345,68.3345,14330.0
2022-08-19 15:05:00,78.65,78.74,78.62,78.7,17405.0,68.3432,68.4214,68.3171,68.3866,17405.0
2022-08-19 15:10:00,78.7,78.97,78.7,78.95,15471.0,68.3866,68.6213,68.3866,68.6039,15471.0
2022-08-19 15:15:00,78.96,79.06,78.92,78.98,20130.0,68.6126,68.6995,68.5778,68.6299,20130.0
2022-08-19 15:20:00,78.97,79.11,78.97,79.08,15832.0,68.6213,68.7429,68.6213,68.7168,15832.0
2022-08-19 15:25:00,79.08,79.16,79.05,79.16,24311.0,68.7168,68.7864,68.6908,68.7864,24311.0
2022-08-19 15:30:00,79.15,79.26,79.12,79.2,20701.0,68.7777,68.8733,68.7516,68.8211,20701.0
2022-08-19 15:35:00,79.21,79.23,79.14,79.17,25965.0,68.8298,68.8472,68.769,68.795,25965.0
2022-08-19 15:40:00,79.16,79.22,79.12,79.14,44411.0,68.7864,68.8385,68.7516,68.769,44411.0
2022-08-19 15:45:00,79.15,79.25,79.02,79.25,44594.0,68.7777,68.8646,68.6647,68.8646,44594.0
2022-08-19 15:50:00,79.23,79.47,79.23,79.47,66267.0,68.8472,69.0557,68.8472,69.0557,66267.0
2022-08-19 15:55:00,79.47,79.57,79.38,79.52,160017.0,69.0557,69.1426,68.9775,69.0992,160017.0
2022-08-22 09:30:00,78.22,79.0,77.34,77.7,64875.0,67.9695,68.6473,67.2049,67.5177,64875.0
2022-08-22 09:35:00,77.7,78.39,77.53,78.34,39727.0,67.5177,68.1173,67.37,68.0738,39727.0
2022-08-22 09:40:00,78.34,78.51,77.92,78.3,27147.0,68.0738,68.2215,67.7089,68.0391,27147.0
2022-08-22 09:45:00,78.31,78.42,78.17,78.26,10400.0,68.0477,68.1433,67.9261,68.0043,10400.0
2022-08-22 09:50:00,78.2,78.21,78.02,78.14,11986.0,67.9522,67.9609,67.7958,67.9,11986.0
2022-08-22 09:55:00,78.22,78.4,78.09,78.4,10776.0,67.9695,68.126,67.8566,68.126,10776.0
2022-08-22 10:00:00,78.43,78.43,78.04,78.33,15682.0,68.152,68.152,67.8131,68.0651,15682.0
2022-08-22 10:05:00,78.29,78.3,77.8,77.87,10536.0,68.0304,68.0391,67.6046,67.6654,10536.0
2022-08-22 10:10:00,77.86,77.91,77.71,77.76,11406.0,67.6567,67.7002,67.5264,67.5698,11406.0
2022-08-22 10:15:00,77.78,77.88,77.71,77.77,9917.0,67.5872,67.6741,67.5264,67.5785,9917.0
2022-08-22 10:20:00,77.79,77.89,77.58,77.61,13513.0,67.5959,67.6828,67.4134,67.4395,13513.0
2022-08-22 10:25:00,77.62,77.84,77.59,77.78,14907.0,67.4482,67.6393,67.4221,67.5872,14907.0
2022-08-22 10:30:00,77.75,77.95,77.67,77.69,15967.0,67.5611,67.7349,67.4916,67.509,15967.0
2022-08-22 10:35:00,77.7,77.86,77.64,77.8,24640.0,67.5177,67.6567,67.4655,67.6046,24640.0
2022-08-22 10:40:00,77.81,78.04,77.8,77.92,22465.0,67.6133,67.8131,67.6046,67.7089,22465.0
2022-08-22 10:45:00,77.94,78.44,77.93,78.3,14121.0,67.7262,68.1607,67.7175,68.0391,14121.0
2022-08-22 10:50:00,78.31,78.51,78.21,78.48,13352.0,68.0477,68.2215,67.9609,68.1955,13352.0
2022-08-22 10:55:00,78.49,78.57,78.41,78.51,22162.0,68.2042,68.2737,68.1346,68.2215,22162.0
2022-08-22 11:00:00,78.51,78.76,78.38,78.65,33454.0,68.2215,68.4388,68.1086,68.3432,33454.0
2022-08-22 11:05:00,78.67,78.68,78.44,78.54,25947.0,68.3606,68.3693,68.1607,68.2476,25947.0
2022-08-22 11:10:00,78.55,78.57,78.24,78.32,36727.0,68.2563,68.2737,67.9869,68.0564,36727.0
2022-08-22 11:15:00,78.33,78.57,78.32,78.41,27517.0,68.0651,68.2737,68.0564,68.1346,27517.0
2022-08-22 11:20:00,78.39,78.41,78.27,78.27,12677.0,68.1173,68.1346,68.013,68.013,12677.0
2022-08-22 11:25:00,78.27,78.36,78.17,78.25,10830.0,68.013,68.0912,67.9261,67.9956,10830.0
2022-08-22 11:30:00,78.25,78.31,78.04,78.28,30140.0,67.9956,68.0477,67.8131,68.0217,30140.0
2022-08-22 11:35:00,78.26,78.38,78.23,78.24,13055.0,68.0043,68.1086,67.9782,67.9869,13055.0
2022-08-22 11:40:00,78.25,78.37,78.24,78.33,8475.0,67.9956,68.0999,67.9869,68.0651,8475.0
2022-08-22 11:45:00,78.3,78.4,78.24,78.39,8778.0,68.0391,68.126,67.9869,68.1173,8778.0
2022-08-22 11:50:00,78.4,78.52,78.4,78.48,10150.0,68.126,68.2302,68.126,68.1955,10150.0
2022-08-22 11:55:00,78.48,78.59,78.45,78.59,12366.0,68.1955,68.2911,68.1694,68.2911,12366.0
2022-08-22 12:00:00,78.6,78.63,78.51,78.52,10129.0,68.2997,68.3258,68.2215,68.2302,10129.0
2022-08-22 12:05:00,78.52,78.52,78.21,78.26,10988.0,68.2302,68.2302,67.9609,68.0043,10988.0
2022-08-22 12:10:00,78.24,78.24,77.96,78.02,12449.0,67.9869,67.9869,67.7436,67.7958,12449.0
2022-08-22 12:15:00,78.02,78.19,78.02,78.16,6345.0,67.7958,67.9435,67.7958,67.9174,6345.0
2022-08-22 12:20:00,78.16,78.24,78.16,78.19,7909.0,67.9174,67.9869,67.9174,67.9435,7909.0
2022-08-22 12:25:00,78.17,78.18,77.89,77.91,20927.0,67.9261,67.9348,67.6828,67.7002,20927.0
2022-08-22 12:30:00,77.86,77.95,77.78,77.82,16652.0,67.6567,67.7349,67.5872,67.622,16652.0
2022-08-22 12:35:00,77.82,77.85,77.76,77.81,6104.0,67.622,67.648,67.5698,67.6133,6104.0
2022-08-22 12:40:00,77.77,77.83,77.7,77.83,15710.0,67.5785,67.6307,67.5177,67.6307,15710.0
2022-08-22 12:45:00,77.82,77.83,77.68,77.78,10321.0,67.622,67.6307,67.5003,67.5872,10321.0
2022-08-22 12:50:00,77.75,77.75,77.6,77.62,4087.0,67.5611,67.5611,67.4308,67.4482,4087.0
2022-08-22 12:55:00,77.63,77.73,77.63,77.73,16093.0,67.4569,67.5438,67.4569,67.5438,16093.0
2022-08-22 13:00:00,77.73,77.77,77.37,77.42,13171.0,67.5438,67.5785,67.2309,67.2744,13171.0
2022-08-22 13:05:00,77.41,77.51,77.4,77.46,6269.0,67.2657,67.3526,67.257,67.3091,6269.0
2022-08-22 13:10:00,77.42,77.44,77.32,77.44,9003.0,67.2744,67.2918,67.1875,67.2918,9003.0
2022-08-22 13:15:00,77.45,77.5,77.39,77.43,7397.0,67.3004,67.3439,67.2483,67.2831,7397.0
2022-08-22 13:20:00,77.45,77.47,77.42,77.42,3764.0,67.3004,67.3178,67.2744,67.2744,3764.0
2022-08-22 13:25:00,77.42,77.47,77.32,77.37,9156.0,67.2744,67.3178,67.1875,67.2309,9156.0
2022-08-22 13:30:00,77.36,77.6,77.35,77.53,10705.0,67.2222,67.4308,67.2136,67.37,10705.0
2022-08-22 13:35:00,77.53,77.67,77.5,77.59,19219.0,67.37,67.4916,67.3439,67.4221,19219.0
2022-08-22 13:40:00,77.58,77.78,77.58,77.76,10297.0,67.4134,67.5872,67.4134,67.5698,10297.0
2022-08-22 13:45:00,77.76,77.78,77.56,77.57,9427.0,67.5698,67.5872,67.396,67.4047,9427.0
2022-08-22 13:50:00,77.51,77.55,77.39,77.42,8850.0,67.3526,67.3873,67.2483,67.2744,8850.0
2022-08-22 13:55:00,77.39,77.43,77.37,77.4,4438.0,67.2483,67.2831,67.2309,67.257,4438.0
2022-08-22 14:00:00,77.37,77.4,77.34,77.37,5427.0,67.2309,67.257,67.2049,67.2309,5427.0
2022-08-22 14:05:00,77.34,77.35,77.24,77.25,9628.0,67.2049,67.2136,67.118,67.1267,9628.0
2022-08-22 14:10:00,77.26,77.37,77.26,77.36,8482.0,67.1353,67.2309,67.1353,67.2222,8482.0
2022-08-22 14:15:00,77.36,77.42,77.35,77.38,12430.0,67.2222,67.2744,67.2136,67.2396,12430.0
2022-08-22 14:20:00,77.37,77.42,77.35,77.37,5781.0,67.2309,67.2744,67.2136,67.2309,5781.0
2022-08-22 14:25:00,77.38,77.47,77.38,77.42,5264.0,67.2396,67.3178,67.2396,67.2744,5264.0
2022-08-22 14:30:00,77.42,77.47,77.28,77.32,8700.0,67.2744,67.3178,67.1527,67.1875,8700.0
2022-08-22 14:35:00,77.34,77.39,77.32,77.36,6927.0,67.2049,67.2483,67.1875,67.2222,6927.0
2022-08-22 14:40:00,77.36,77.37,77.27,77.3,6430.0,67.2222,67.2309,67.144,67.1701,6430.0
2022-08-22 14:45:00,77.28,77.34,77.25,77.33,11350.0,67.1527,67.2049,67.1267,67.1962,11350.0
2022-08-22 14:50:00,77.33,77.46,77.32,77.38,8291.0,67.1962,67.3091,67.1875,67.2396,8291.0
2022-08-22 14:55:00,77.37,77.47,77.36,77.47,10767.0,67.2309,67.3178,67.2222,67.3178,10767.0
2022-08-22 15:00:00,77.48,77.6,77.46,77.53,8497.0,67.3265,67.4308,67.3091,67.37,8497.0
2022-08-22 15:05:00,77.52,77.63,77.47,77.59,7689.0,67.3613,67.4569,67.3178,67.4221,7689.0
2022-08-22 15:10:00,77.6,77.7,77.59,77.65,8827.0,67.4308,67.5177,67.4221,67.4742,8827.0
2022-08-22 15:15:00,77.67,77.72,77.54,77.55,13053.0,67.4916,67.5351,67.3787,67.3873,13053.0
2022-08-22 15:20:00,77.56,77.67,77.55,77.65,7707.0,67.396,67.4916,67.3873,67.4742,7707.0
2022-08-22 15:25:00,77.66,77.68,77.44,77.45,33325.0,67.4829,67.5003,67.2918,67.3004,33325.0
2022-08-22 15:30:00,77.46,77.52,77.3,77.36,25022.0,67.3091,67.3613,67.1701,67.2222,25022.0
2022-08-22 15:35:00,77.35,77.52,77.3,77.52,16518.0,67.2136,67.3613,67.1701,67.3613,16518.0
2022-08-22 15:40:00,77.51,77.51,77.25,77.25,20254.0,67.3526,67.3526,67.1267,67.1267,20254.0
2022-08-22 15:45:00,77.27,77.41,77.24,77.41,27714.0,67.144,67.2657,67.118,67.2657,27714.0
2022-08-22 15:50:00,77.36,77.52,77.35,77.48,38452.0,67.2222,67.3613,67.2136,67.3265,38452.0
2022-08-22 15:55:00,77.48,77.48,77.3,77.46,100577.0,67.3265,67.3265,67.1701,67.3091,100577.0
2022-08-23 09:30:00,78.33,79.39,78.32,79.16,46152.0,68.0651,68.9862,68.0564,68.7864,46152.0
2022-08-23 09:35:00,79.21,79.55,78.83,78.83,28137.0,68.8298,69.1253,68.4996,68.4996,28137.0
2022-08-23 09:40:00,78.73,78.97,78.48,78.56,19008.0,68.4127,68.6213,68.1955,68.265,19008.0
2022-08-23 09:45:00,78.57,79.0,78.57,78.91,9014.0,68.2737,68.6473,68.2737,68.5691,9014.0
2022-08-23 09:50:00,78.95,79.35,78.94,79.19,28780.0,68.6039,68.9515,68.5952,68.8124,28780.0
2022-08-23 09:55:00,79.17,79.28,79.04,79.09,21121.0,68.795,68.8906,68.6821,68.7255,21121.0
2022-08-23 10:00:00,79.05,79.21,78.74,78.74,17093.0,68.6908,68.8298,68.4214,68.4214,17093.0
2022-08-23 10:05:00,78.69,79.06,78.69,79.03,8543.0,68.378,68.6995,68.378,68.6734,8543.0
2022-08-23 10:10:00,79.05,79.57,79.01,79.46,17169.0,68.6908,69.1426,68.656,69.047,17169.0
2022-08-23 10:15:00,79.47,79.88,79.45,79.81,29314.0,69.0557,69.412,69.0384,69.3512,29314.0
2022-08-23 10:20:00,79.79,79.88,79.48,79.48,17906.0,69.3338,69.412,69.0644,69.0644,17906.0
2022-08-23 10:25:00,79.48,79.48,78.98,78.98,14615.0,69.0644,69.0644,68.6299,68.6299,14615.0
2022-08-23 10:30:00,78.98,79.33,78.95,79.29,18757.0,68.6299,68.9341,68.6039,68.8993,18757.0
2022-08-23 10:35:00,79.29,79.34,78.91,78.92,7884.0,68.8993,68.9428,68.5691,68.5778,7884.0
2022-08-23 10:40:00,78.81,79.1,78.73,79.08,11884.0,68.4822,68.7342,68.4127,68.7168,11884.0
2022-08-23 10:45:00,79.09,79.18,78.95,79.17,8852.0,68.7255,68.8037,68.6039,68.795,8852.0
2022-08-23 10:50:00,79.18,79.18,78.87,78.9,9662.0,68.8037,68.8037,68.5344,68.5604,9662.0
2022-08-23 10:55:00,78.9,79.11,78.82,78.91,26637.0,68.5604,68.7429,68.4909,68.5691,26637.0
2022-08-23 11:00:00,78.92,78.97,78.67,78.85,8102.0,68.5778,68.6213,68.3606,68.517,8102.0
2022-08-23 11:05:00,78.82,78.94,78.78,78.91,8443.0,68.4909,68.5952,68.4562,68.5691,8443.0
2022-08-23 11:10:00,78.89,79.04,78.84,79.01,7736.0,68.5517,68.6821,68.5083,68.656,7736.0
2022-08-23 11:15:00,79.01,79.17,78.94,79.01,10472.0,68.656,68.795,68.5952,68.656,10472.0
2022-08-23 11:20:00,79.0,79.01,78.87,78.92,8394.0,68.6473,68.656,68.5344,68.5778,8394.0
2022-08-23 11:25:00,78.96,79.0,78.73,78.74,9098.0,68.6126,68.6473,68.4127,68.4214,9098.0
2022-08-23 11:30:00,78.77,78.8,78.68,78.73,6723.0,68.4475,68.4735,68.3693,68.4127,6723.0
2022-08-23 11:35:00,78.77,78.94,78.77,78.88,8604.0,68.4475,68.5952,68.4475,68.5431,8604.0
2022-08-23 11:40:00,78.89,78.89,78.66,78.79,6581.0,68.5517,68.5517,68.3519,68.4648,6581.0
2022-08-23 11:45:00,78.79,78.84,78.73,78.83,7270.0,68.4648,68.5083,68.4127,68.4996,7270.0
2022-08-23 11:50:00,78.84,78.89,78.67,78.67,9651.0,68.5083,68.5517,68.3606,68.3606,9651.0
2022-08-23 11:55:00,78.65,78.67,78.52,78.59,8630.0,68.3432,68.3606,68.2302,68.2911,8630.0
2022-08-23 12:00:00,78.59,78.62,78.43,78.5,5279.0,68.2911,68.3171,68.152,68.2128,5279.0
2022-08-23 12:05:00,78.48,78.71,78.46,78.65,8682.0,68.1955,68.3953,68.1781,68.3432,8682.0
2022-08-23 12:10:00,78.65,78.68,78.59,78.65,7072.0,68.3432,68.3693,68.2911,68.3432,7072.0
2022-08-23 12:15:00,78.63,78.69,78.5,78.55,11680.0,68.3258,68.378,68.2128,68.2563,11680.0
2022-08-23 12:20:00,78.54,78.58,78.39,78.41,11479.0,68.2476,68.2824,68.1173,68.1346,11479.0
2022-08-23 12:25:00,78.44,78.69,78.43,78.6,48555.0,68.1607,68.378,68.152,68.2997,48555.0
2022-08-23 12:30:00,78.6,78.69,78.58,78.68,10041.0,68.2997,68.378,68.2824,68.3693,10041.0
2022-08-23 12:35:00,78.7,78.8,78.66,78.77,17302.0,68.3866,68.4735,68.3519,68.4475,17302.0
2022-08-23 12:40:00,78.8,78.8,78.65,78.77,10995.0,68.4735,68.4735,68.3432,68.4475,10995.0
2022-08-23 12:45:00,78.75,78.75,78.55,78.55,5316.0,68.4301,68.4301,68.2563,68.2563,5316.0
2022-08-23 12:50:00,78.55,78.65,78.53,78.62,7756.0,68.2563,68.3432,68.2389,68.3171,7756.0
2022-08-23 12:55:00,78.59,78.71,78.56,78.7,5289.0,68.2911,68.3953,68.265,68.3866,5289.0
2022-08-23 13:00:00,78.67,78.74,78.62,78.66,4113.0,68.3606,68.4214,68.3171,68.3519,4113.0
2022-08-23 13:05:00,78.61,78.67,78.53,78.56,7914.0,68.3084,68.3606,68.2389,68.265,7914.0
2022-08-23 13:10:00,78.58,78.62,78.46,78.54,5724.0,68.2824,68.3171,68.1781,68.2476,5724.0
2022-08-23 13:15:00,78.52,78.61,78.5,78.57,6310.0,68.2302,68.3084,68.2128,68.2737,6310.0
2022-08-23 13:20:00,78.54,78.56,78.44,78.44,7403.0,68.2476,68.265,68.1607,68.1607,7403.0
2022-08-23 13:25:00,78.45,78.62,78.45,78.6,7338.0,68.1694,68.3171,68.1694,68.2997,7338.0
2022-08-23 13:30:00,78.59,78.67,78.52,78.57,6267.0,68.2911,68.3606,68.2302,68.2737,6267.0
2022-08-23 13:35:00,78.52,78.54,78.4,78.45,6032.0,68.2302,68.2476,68.126,68.1694,6032.0
2022-08-23 13:40:00,78.44,78.48,78.37,78.4,4981.0,68.1607,68.1955,68.0999,68.126,4981.0
2022-08-23 13:45:00,78.4,78.42,78.27,78.34,10117.0,68.126,68.1433,68.013,68.0738,10117.0
2022-08-23 13:50:00,78.33,78.33,78.22,78.26,6890.0,68.0651,68.0651,67.9695,68.0043,6890.0
2022-08-23 13:55:00,78.26,78.31,78.22,78.29,5694.0,68.0043,68.0477,67.9695,68.0304,5694.0
2022-08-23 14:00:00,78.26,78.28,78.19,78.19,5599.0,68.0043,68.0217,67.9435,67.9435,5599.0
2022-08-23 14:05:00,78.2,78.33,78.2,78.29,7574.0,67.9522,68.0651,67.9522,68.0304,7574.0
2022-08-23 14:10:00,78.29,78.37,78.24,78.34,8160.0,68.0304,68.0999,67.9869,68.0738,8160.0
2022-08-23 14:15:00,78.33,78.68,78.32,78.64,40837.0,68.0651,68.3693,68.0564,68.3345,40837.0
2022-08-23 14:20:00,78.62,78.76,78.57,78.74,17579.0,68.3171,68.4388,68.2737,68.4214,17579.0
2022-08-23 14:25:00,78.74,78.77,78.71,78.72,20542.0,68.4214,68.4475,68.3953,68.404,20542.0
2022-08-23 14:30:00,78.73,78.76,78.64,78.69,12565.0,68.4127,68.4388,68.3345,68.378,12565.0
2022-08-23 14:35:00,78.67,78.73,78.67,78.7,9619.0,68.3606,68.4127,68.3606,68.3866,9619.0
2022-08-23 14:40:00,78.72,78.77,78.63,78.73,14352.0,68.404,68.4475,68.3258,68.4127,14352.0
2022-08-23 14:45:00,78.73,78.75,78.63,78.67,13916.0,68.4127,68.4301,68.3258,68.3606,13916.0
2022-08-23 14:50:00,78.67,78.7,78.59,78.59,16716.0,68.3606,68.3866,68.2911,68.2911,16716.0
2022-08-23 14:55:00,78.59,78.71,78.56,78.69,26629.0,68.2911,68.3953,68.265,68.378,26629.0
2022-08-23 15:00:00,78.69,78.79,78.67,78.76,14297.0,68.378,68.4648,68.3606,68.4388,14297.0
2022-08-23 15:05:00,78.77,78.78,78.68,78.75,12587.0,68.4475,68.4562,68.3693,68.4301,12587.0
2022-08-23 15:10:00,78.73,78.75,78.62,78.63,17945.0,68.4127,68.4301,68.3171,68.3258,17945.0
2022-08-23 15:15:00,78.62,78.87,78.61,78.87,19201.0,68.3171,68.5344,68.3084,68.5344,19201.0
2022-08-23 15:20:00,78.87,78.87,78.75,78.78,13771.0,68.5344,68.5344,68.4301,68.4562,13771.0
2022-08-23 15:25:00,78.79,78.79,78.58,78.58,13450.0,68.4648,68.4648,68.2824,68.2824,13450.0
2022-08-23 15:30:00,78.59,78.77,78.59,78.75,13688.0,68.2911,68.4475,68.2911,68.4301,13688.0
2022-08-23 15:35:00,78.75,78.84,78.71,78.75,22359.0,68.4301,68.5083,68.3953,68.4301,22359.0
2022-08-23 15:40:00,78.74,78.88,78.73,78.83,28500.0,68.4214,68.5431,68.4127,68.4996,28500.0
2022-08-23 15:45:00,78.82,78.82,78.69,78.79,26760.0,68.4909,68.4909,68.378,68.4648,26760.0
2022-08-23 15:50:00,78.79,78.79,78.61,78.66,52624.0,68.4648,68.4648,68.3084,68.3519,52624.0
2022-08-23 15:55:00,78.66,78.88,78.66,78.88,189459.0,68.3519,68.5431,68.3519,68.5431,189459.0
2022-08-24 09:30:00,78.49,78.94,77.75,77.75,35921.0,68.2042,68.5952,67.5611,67.5611,35921.0
2022-08-24 09:35:00,77.72,78.96,77.72,78.93,13601.0,67.5351,68.6126,67.5351,68.5865,13601.0
2022-08-24 09:40:00,78.91,78.91,78.58,78.66,5651.0,68.5691,68.5691,68.2824,68.3519,5651.0
2022-08-24 09:45:00,78.55,78.68,78.3,78.54,5592.0,68.2563,68.3693,68.0391,68.2476,5592.0
2022-08-24 09:50:00,78.5,78.69,78.33,78.38,13664.0,68.2128,68.378,68.0651,68.1086,13664.0
2022-08-24 09:55:00,78.33,78.37,78.12,78.25,17164.0,68.0651,68.0999,67.8826,67.9956,17164.0
2022-08-24 10:00:00,78.27,78.65,77.87,77.87,13264.0,68.013,68.3432,67.6654,67.6654,13264.0
2022-08-24 10:05:00,77.89,78.23,77.89,78.06,9397.0,67.6828,67.9782,67.6828,67.8305,9397.0
2022-08-24 10:10:00,78.03,78.21,77.99,78.09,9166.0,67.8044,67.9609,67.7697,67.8566,9166.0
2022-08-24 10:15:00,78.08,78.29,78.06,78.29,7973.0,67.8479,68.0304,67.8305,68.0304,7973.0
2022-08-24 10:20:00,78.34,78.5,78.25,78.5,30029.0,68.0738,68.2128,67.9956,68.2128,30029.0
2022-08-24 10:25:00,78.46,78.46,78.24,78.27,10372.0,68.1781,68.1781,67.9869,68.013,10372.0
2022-08-24 10:30:00,78.31,78.49,78.27,78.4,5735.0,68.0477,68.2042,68.013,68.126,5735.0
2022-08-24 10:35:00,78.39,78.55,78.38,78.48,6429.0,68.1173,68.2563,68.1086,68.1955,6429.0
2022-08-24 10:40:00,78.43,78.45,78.2,78.39,15843.0,68.152,68.1694,67.9522,68.1173,15843.0
2022-08-24 10:45:00,78.39,78.44,78.29,78.37,5994.0,68.1173,68.1607,68.0304,68.0999,5994.0
2022-08-24 10:50:00,78.25,78.36,78.19,78.35,15594.0,67.9956,68.0912,67.9435,68.0825,15594.0
2022-08-24 10:55:00,78.36,78.56,78.34,78.44,7384.0,68.0912,68.265,68.0738,68.1607,7384.0
2022-08-24 11:00:00,78.44,78.54,78.37,78.42,13923.0,68.1607,68.2476,68.0999,68.1433,13923.0
2022-08-24 11:05:00,78.42,78.54,78.39,78.47,10058.0,68.1433,68.2476,68.1173,68.1868,10058.0
2022-08-24 11:10:00,78.49,78.6,78.4,78.6,12454.0,68.2042,68.2997,68.126,68.2997,12454.0
2022-08-24 11:15:00,78.63,78.82,78.61,78.7,8524.0,68.3258,68.4909,68.3084,68.3866,8524.0
2022-08-24 11:20:00,78.67,78.76,78.62,78.67,7393.0,68.3606,68.4388,68.3171,68.3606,7393.0
2022-08-24 11:25:00,78.64,78.66,78.48,78.5,6559.0,68.3345,68.3519,68.1955,68.2128,6559.0
2022-08-24 11:30:00,78.51,78.54,78.4,78.45,10789.0,68.2215,68.2476,68.126,68.1694,10789.0
2022-08-24 11:35:00,78.48,78.5,78.24,78.27,7315.0,68.1955,68.2128,67.9869,68.013,7315.0
2022-08-24 11:40:00,78.29,78.38,78.27,78.32,9347.0,68.0304,68.1086,68.013,68.0564,9347.0
2022-08-24 11:45:00,78.33,78.42,78.33,78.38,6512.0,68.0651,68.1433,68.0651,68.1086,6512.0
2022-08-24 11:50:00,78.38,78.55,78.35,78.55,10582.0,68.1086,68.2563,68.0825,68.2563,10582.0
2022-08-24 11:55:00,78.56,78.62,78.5,78.52,7754.0,68.265,68.3171,68.2128,68.2302,7754.0
2022-08-24 12:00:00,78.52,78.6,78.51,78.58,3677.0,68.2302,68.2997,68.2215,68.2824,3677.0
2022-08-24 12:05:00,78.59,78.63,78.55,78.63,3902.0,68.2911,68.3258,68.2563,68.3258,3902.0
2022-08-24 12:10:00,78.64,78.67,78.59,78.62,6593.0,68.3345,68.3606,68.2911,68.3171,6593.0
2022-08-24 12:15:00,78.61,78.7,78.59,78.69,3841.0,68.3084,68.3866,68.2911,68.378,3841.0
2022-08-24 12:20:00,78.69,78.77,78.54,78.56,4745.0,68.378,68.4475,68.2476,68.265,4745.0
2022-08-24 12:25:00,78.57,78.61,78.46,78.46,2523.0,68.2737,68.3084,68.1781,68.1781,2523.0
2022-08-24 12:30:00,78.46,78.53,78.43,78.53,4835.0,68.1781,68.2389,68.152,68.2389,4835.0
2022-08-24 12:35:00,78.54,78.56,78.4,78.4,4327.0,68.2476,68.265,68.126,68.126,4327.0
2022-08-24 12:40:00,78.42,78.42,78.2,78.24,7834.0,68.1433,68.1433,67.9522,67.9869,7834.0
2022-08-24 12:45:00,78.25,78.37,78.23,78.3,4704.0,67.9956,68.0999,67.9782,68.0391,4704.0
2022-08-24 12:50:00,78.27,78.29,78.2,78.22,2896.0,68.013,68.0304,67.9522,67.9695,2896.0
2022-08-24 12:55:00,78.24,78.28,78.18,78.25,5100.0,67.9869,68.0217,67.9348,67.9956,5100.0
2022-08-24 13:00:00,78.23,78.26,78.16,78.16,4694.0,67.9782,68.0043,67.9174,67.9174,4694.0
2022-08-24 13:05:00,78.17,78.33,78.17,78.33,2400.0,67.9261,68.0651,67.9261,68.0651,2400.0
2022-08-24 13:10:00,78.32,78.33,78.21,78.21,7158.0,68.0564,68.0651,67.9609,67.9609,7158.0
2022-08-24 13:15:00,78.18,78.24,78.1,78.1,10708.0,67.9348,67.9869,67.8653,67.8653,10708.0
2022-08-24 13:20:00,78.09,78.14,78.04,78.05,4649.0,67.8566,67.9,67.8131,67.8218,4649.0
2022-08-24 13:25:00,78.04,78.12,78.02,78.05,9345.0,67.8131,67.8826,67.7958,67.8218,9345.0
2022-08-24 13:30:00,78.04,78.08,78.0,78.07,3801.0,67.8131,67.8479,67.7784,67.8392,3801.0
2022-08-24 13:35:00,78.09,78.27,78.09,78.25,6636.0,67.8566,68.013,67.8566,67.9956,6636.0
2022-08-24 13:40:00,78.23,78.24,78.15,78.24,4986.0,67.9782,67.9869,67.9087,67.9869,4986.0
2022-08-24 13:45:00,78.19,78.26,78.11,78.14,4142.0,67.9435,68.0043,67.874,67.9,4142.0
2022-08-24 13:50:00,78.17,78.23,78.16,78.18,5528.0,67.9261,67.9782,67.9174,67.9348,5528.0
2022-08-24 13:55:00,78.17,78.17,78.11,78.14,7174.0,67.9261,67.9261,67.874,67.9,7174.0
2022-08-24 14:00:00,78.14,78.15,78.05,78.08,7823.0,67.9,67.9087,67.8218,67.8479,7823.0
2022-08-24 14:05:00,78.06,78.15,78.05,78.07,7671.0,67.8305,67.9087,67.8218,67.8392,7671.0
2022-08-24 14:10:00,78.04,78.1,78.01,78.03,9132.0,67.8131,67.8653,67.7871,67.8044,9132.0
2022-08-24 14:15:00,78.04,78.04,77.97,77.98,10275.0,67.8131,67.8131,67.7523,67.761,10275.0
2022-08-24 14:20:00,77.97,77.99,77.95,77.96,8921.0,67.7523,67.7697,67.7349,67.7436,8921.0
2022-08-24 14:25:00,77.97,77.98,77.89,77.91,16158.0,67.7523,67.761,67.6828,67.7002,16158.0
2022-08-24 14:30:00,77.91,77.92,77.82,77.86,14548.0,67.7002,67.7089,67.622,67.6567,14548.0
2022-08-24 14:35:00,77.86,77.86,77.79,77.8,11002.0,67.6567,67.6567,67.5959,67.6046,11002.0
2022-08-24 14:40:00,77.79,77.85,77.75,77.77,9790.0,67.5959,67.648,67.5611,67.5785,9790.0
2022-08-24 14:45:00,77.76,77.82,77.71,77.79,12700.0,67.5698,67.622,67.5264,67.5959,12700.0
2022-08-24 14:50:00,77.76,77.78,77.67,77.74,21804.0,67.5698,67.5872,67.4916,67.5524,21804.0
2022-08-24 14:55:00,77.75,77.94,77.73,77.94,12875.0,67.5611,67.7262,67.5438,67.7262,12875.0
2022-08-24 15:00:00,77.92,77.92,77.86,77.89,8054.0,67.7089,67.7089,67.6567,67.6828,8054.0
2022-08-24 15:05:00,77.89,77.97,77.89,77.94,13252.0,67.6828,67.7523,67.6828,67.7262,13252.0
2022-08-24 15:10:00,77.94,78.04,77.92,78.04,14157.0,67.7262,67.8131,67.7089,67.8131,14157.0
2022-08-24 15:15:00,78.04,78.05,77.94,77.98,16363.0,67.8131,67.8218,67.7262,67.761,16363.0
2022-08-24 15:20:00,77.97,77.98,77.92,77.97,14003.0,67.7523,67.761,67.7089,67.7523,14003.0
2022-08-24 15:25:00,77.97,78.0,77.87,77.94,21868.0,67.7523,67.7784,67.6654,67.7262,21868.0
2022-08-24 15:30:00,77.94,77.99,77.89,77.95,22360.0,67.7262,67.7697,67.6828,67.7349,22360.0
2022-08-24 15:35:00,77.96,77.99,77.91,77.94,34946.0,67.7436,67.7697,67.7002,67.7262,34946.0
2022-08-24 15:40:00,77.94,77.96,77.85,77.95,46448.0,67.7262,67.7436,67.648,67.7349,46448.0
2022-08-24 15:45:00,77.95,77.97,77.87,77.94,36709.0,67.7349,67.7523,67.6654,67.7262,36709.0
2022-08-24 15:50:00,77.94,77.95,77.8,77.8,50756.0,67.7262,67.7349,67.6046,67.6046,50756.0
2022-08-24 15:55:00,77.81,77.81,77.59,77.65,140428.0,67.6133,67.6133,67.4221,67.4742,140428.0
2022-08-25 09:30:00,77.84,78.44,77.5,78.4,27585.0,67.6393,68.1607,67.3439,68.126,27585.0
2022-08-25 09:35:00,78.41,78.41,77.93,78.37,12721.0,68.1346,68.1346,67.7175,68.0999,12721.0
2022-08-25 09:40:00,78.38,78.38,78.06,78.16,18236.0,68.1086,68.1086,67.8305,67.9174,18236.0
2022-08-25 09:45:00,77.96,78.13,77.94,78.05,8973.0,67.7436,67.8913,67.7262,67.8218,8973.0
2022-08-25 09:50:00,78.04,78.41,78.0,78.32,13658.0,67.8131,68.1346,67.7784,68.0564,13658.0
2022-08-25 09:55:00,78.38,78.74,78.38,78.66,11090.0,68.1086,68.4214,68.1086,68.3519,11090.0
2022-08-25 10:00:00,78.68,78.91,78.68,78.77,7337.0,68.3693,68.5691,68.3693,68.4475,7337.0
2022-08-25 10:05:00,78.79,78.82,78.42,78.48,6850.0,68.4648,68.4909,68.1433,68.1955,6850.0
2022-08-25 10:10:00,78.51,78.51,78.17,78.34,4801.0,68.2215,68.2215,67.9261,68.0738,4801.0
2022-08-25 10:15:00,78.36,78.65,78.31,78.61,10311.0,68.0912,68.3432,68.0477,68.3084,10311.0
2022-08-25 10:20:00,78.59,78.97,78.56,78.97,8217.0,68.2911,68.6213,68.265,68.6213,8217.0
2022-08-25 10:25:00,78.99,79.07,78.86,78.95,18509.0,68.6386,68.7082,68.5257,68.6039,18509.0
2022-08-25 10:30:00,78.96,78.96,78.67,78.77,7192.0,68.6126,68.6126,68.3606,68.4475,7192.0
2022-08-25 10:35:00,78.8,78.99,78.75,78.91,9079.0,68.4735,68.6386,68.4301,68.5691,9079.0
2022-08-25 10:40:00,78.95,79.16,78.94,79.1,9415.0,68.6039,68.7864,68.5952,68.7342,9415.0
2022-08-25 10:45:00,79.13,79.2,79.04,79.19,8560.0,68.7603,68.8211,68.6821,68.8124,8560.0
2022-08-25 10:50:00,79.22,79.29,79.11,79.16,7542.0,68.8385,68.8993,68.7429,68.7864,7542.0
2022-08-25 10:55:00,79.14,79.37,79.1,79.3,12485.0,68.769,68.9688,68.7342,68.908,12485.0
2022-08-25 11:00:00,79.31,79.32,79.07,79.08,11347.0,68.9167,68.9254,68.7082,68.7168,11347.0
2022-08-25 11:05:00,79.07,79.07,78.74,78.75,5649.0,68.7082,68.7082,68.4214,68.4301,5649.0
2022-08-25 11:10:00,78.75,78.82,78.72,78.73,4785.0,68.4301,68.4909,68.404,68.4127,4785.0
2022-08-25 11:15:00,78.72,78.72,78.57,78.59,7364.0,68.404,68.404,68.2737,68.2911,7364.0
2022-08-25 11:20:00,78.61,78.66,78.34,78.36,6694.0,68.3084,68.3519,68.0738,68.0912,6694.0
2022-08-25 11:25:00,78.34,78.56,78.33,78.49,4941.0,68.0738,68.265,68.0651,68.2042,4941.0
2022-08-25 11:30:00,78.58,78.69,78.51,78.67,12462.0,68.2824,68.378,68.2215,68.3606,12462.0
2022-08-25 11:35:00,78.69,78.72,78.57,78.59,6936.0,68.378,68.404,68.2737,68.2911,6936.0
2022-08-25 11:40:00,78.6,78.7,78.59,78.64,8617.0,68.2997,68.3866,68.2911,68.3345,8617.0
2022-08-25 11:45:00,78.63,78.66,78.41,78.42,5931.0,68.3258,68.3519,68.1346,68.1433,5931.0
2022-08-25 11:50:00,78.41,78.45,78.31,78.31,8452.0,68.1346,68.1694,68.0477,68.0477,8452.0
2022-08-25 11:55:00,78.33,78.48,78.26,78.48,7753.0,68.0651,68.1955,68.0043,68.1955,7753.0
2022-08-25 12:00:00,78.5,78.5,78.27,78.31,4725.0,68.2128,68.2128,68.013,68.0477,4725.0
2022-08-25 12:05:00,78.3,78.37,78.21,78.21,5739.0,68.0391,68.0999,67.9609,67.9609,5739.0
2022-08-25 12:10:00,78.2,78.23,78.06,78.08,8244.0,67.9522,67.9782,67.8305,67.8479,8244.0
2022-08-25 12:15:00,78.1,78.23,78.07,78.22,11665.0,67.8653,67.9782,67.8392,67.9695,11665.0
2022-08-25 12:20:00,78.23,78.27,78.08,78.11,11425.0,67.9782,68.013,67.8479,67.874,11425.0
2022-08-25 12:25:00,78.12,78.22,78.11,78.19,5197.0,67.8826,67.9695,67.874,67.9435,5197.0
2022-08-25 12:30:00,78.17,78.22,78.11,78.17,4732.0,67.9261,67.9695,67.874,67.9261,4732.0
2022-08-25 12:35:00,78.17,78.21,78.14,78.15,2741.0,67.9261,67.9609,67.9,67.9087,2741.0
2022-08-25 12:40:00,78.14,78.14,78.04,78.06,6976.0,67.9,67.9,67.8131,67.8305,6976.0
2022-08-25 12:45:00,78.03,78.07,77.86,77.89,7222.0,67.8044,67.8392,67.6567,67.6828,7222.0
2022-08-25 12:50:00,77.92,77.99,77.92,77.96,3297.0,67.7089,67.7697,67.7089,67.7436,3297.0
2022-08-25 12:55:00,77.95,78.05,77.93,78.04,4233.0,67.7349,67.8218,67.7175,67.8131,4233.0
2022-08-25 13:00:00,78.04,78.11,77.98,78.07,6924.0,67.8131,67.874,67.761,67.8392,6924.0
2022-08-25 13:05:00,78.07,78.16,77.98,77.98,6463.0,67.8392,67.9174,67.761,67.761,6463.0
2022-08-25 13:10:00,77.98,78.06,77.96,78.01,8035.0,67.761,67.8305,67.7436,67.7871,8035.0
2022-08-25 13:15:00,78.02,78.05,77.95,78.04,11407.0,67.7958,67.8218,67.7349,67.8131,11407.0
2022-08-25 13:20:00,78.06,78.11,78.02,78.03,6396.0,67.8305,67.874,67.7958,67.8044,6396.0
2022-08-25 13:25:00,78.05,78.05,77.97,78.0,8149.0,67.8218,67.8218,67.7523,67.7784,8149.0
2022-08-25 13:30:00,78.01,78.13,78.0,78.11,5591.0,67.7871,67.8913,67.7784,67.874,5591.0
2022-08-25 13:35:00,78.12,78.17,78.08,78.15,6804.0,67.8826,67.9261,67.8479,67.9087,6804.0
2022-08-25 13:40:00,78.16,78.2,78.14,78.16,10840.0,67.9174,67.9522,67.9,67.9174,10840.0
2022-08-25 13:45:00,78.17,78.21,78.11,78.13,9280.0,67.9261,67.9609,67.874,67.8913,9280.0
2022-08-25 13:50:00,78.12,78.13,77.92,77.92,32899.0,67.8826,67.8913,67.7089,67.7089,32899.0
2022-08-25 13:55:00,77.92,77.99,77.83,77.98,14237.0,67.7089,67.7697,67.6307,67.761,14237.0
2022-08-25 14:00:00,77.99,77.99,77.75,77.84,22215.0,67.7697,67.7697,67.5611,67.6393,22215.0
2022-08-25 14:05:00,77.85,77.92,77.79,77.8,13866.0,67.648,67.7089,67.5959,67.6046,13866.0
2022-08-25 14:10:00,77.79,77.8,77.73,77.73,11504.0,67.5959,67.6046,67.5438,67.5438,11504.0
2022-08-25 14:15:00,77.75,77.84,77.67,77.71,24823.0,67.5611,67.6393,67.4916,67.5264,24823.0
2022-08-25 14:20:00,77.72,77.75,77.66,77.71,10415.0,67.5351,67.5611,67.4829,67.5264,10415.0
2022-08-25 14:25:00,77.71,77.84,77.71,77.82,16056.0,67.5264,67.6393,67.5264,67.622,16056.0
2022-08-25 14:30:00,77.81,77.81,77.65,77.67,9064.0,67.6133,67.6133,67.4742,67.4916,9064.0
2022-08-25 14:35:00,77.67,77.67,77.54,77.57,17470.0,67.4916,67.4916,67.3787,67.4047,17470.0
2022-08-25 14:40:00,77.55,77.55,77.39,77.45,14158.0,67.3873,67.3873,67.2483,67.3004,14158.0
2022-08-25 14:45:00,77.43,77.47,77.38,77.46,13484.0,67.2831,67.3178,67.2396,67.3091,13484.0
2022-08-25 14:50:00,77.45,77.46,77.35,77.38,13393.0,67.3004,67.3091,67.2136,67.2396,13393.0
2022-08-25 14:55:00,77.38,77.49,77.38,77.49,13358.0,67.2396,67.3352,67.2396,67.3352,13358.0
2022-08-25 15:00:00,77.49,77.63,77.45,77.63,10258.0,67.3352,67.4569,67.3004,67.4569,10258.0
2022-08-25 15:05:00,77.63,77.63,77.54,77.58,12196.0,67.4569,67.4569,67.3787,67.4134,12196.0
2022-08-25 15:10:00,77.57,77.7,77.55,77.68,8107.0,67.4047,67.5177,67.3873,67.5003,8107.0
2022-08-25 15:15:00,77.69,77.83,77.68,77.83,10028.0,67.509,67.6307,67.5003,67.6307,10028.0
2022-08-25 15:20:00,77.85,77.91,77.82,77.9,11592.0,67.648,67.7002,67.622,67.6915,11592.0
2022-08-25 15:25:00,77.92,78.0,77.89,77.93,15522.0,67.7089,67.7784,67.6828,67.7175,15522.0
2022-08-25 15:30:00,77.93,77.94,77.76,77.94,19578.0,67.7175,67.7262,67.5698,67.7262,19578.0
2022-08-25 15:35:00,77.94,77.96,77.89,77.93,17940.0,67.7262,67.7436,67.6828,67.7175,17940.0
2022-08-25 15:40:00,77.93,78.07,77.92,78.01,34992.0,67.7175,67.8392,67.7089,67.7871,34992.0
2022-08-25 15:45:00,77.99,78.06,77.96,78.0,30625.0,67.7697,67.8305,67.7436,67.7784,30625.0
2022-08-25 15:50:00,78.01,78.06,77.91,78.02,40570.0,67.7871,67.8305,67.7002,67.7958,40570.0
2022-08-25 15:55:00,78.02,78.23,77.99,78.22,88328.0,67.7958,67.9782,67.7697,67.9695,88328.0
2022-08-26 09:30:00,78.27,78.58,78.19,78.3,23202.0,68.013,68.2824,67.9435,68.0391,23202.0
2022-08-26 09:35:00,78.19,78.21,77.68,77.73,9860.0,67.9435,67.9609,67.5003,67.5438,9860.0
2022-08-26 09:40:00,77.69,77.82,77.14,77.25,14471.0,67.509,67.622,67.0311,67.1267,14471.0
2022-08-26 09:45:00,77.14,77.37,76.98,77.01,19639.0,67.0311,67.2309,66.892,66.9181,19639.0
2022-08-26 09:50:00,76.99,77.2,76.8,77.12,8245.0,66.9007,67.0832,66.7356,67.0137,8245.0
2022-08-26 09:55:00,77.18,77.18,76.87,76.95,22144.0,67.0658,67.0658,66.7965,66.866,22144.0
2022-08-26 10:00:00,76.91,76.96,75.85,76.02,28424.0,66.8312,66.8747,65.9101,66.0578,28424.0
2022-08-26 10:05:00,75.96,77.18,75.92,77.18,30865.0,66.0057,67.0658,65.9709,67.0658,30865.0
2022-08-26 10:10:00,77.24,77.36,76.51,76.63,27489.0,67.118,67.2222,66.4836,66.5879,27489.0
2022-08-26 10:15:00,76.65,76.74,76.48,76.67,13170.0,66.6053,66.6835,66.4576,66.6227,13170.0
2022-08-26 10:20:00,76.69,76.69,76.32,76.39,14372.0,66.64,66.64,66.3185,66.3794,14372.0
2022-08-26 10:25:00,76.36,76.46,75.66,75.78,88804.0,66.3533,66.4402,65.745,65.8493,88804.0
2022-08-26 10:30:00,75.78,75.89,75.42,75.75,31537.0,65.8493,65.9449,65.5365,65.8232,31537.0
2022-08-26 10:35:00,75.79,75.92,75.34,75.44,32984.0,65.858,65.9709,65.467,65.5539,32984.0
2022-08-26 10:40:00,75.47,75.66,75.41,75.54,33089.0,65.5799,65.745,65.5278,65.6407,33089.0
2022-08-26 10:45:00,75.53,75.85,75.5,75.79,40677.0,65.6321,65.9101,65.606,65.858,40677.0
2022-08-26 10:50:00,75.75,75.75,75.45,75.62,42992.0,65.8232,65.8232,65.5625,65.7103,42992.0
2022-08-26 10:55:00,75.63,75.66,75.4,75.57,22120.0,65.719,65.745,65.5191,65.6668,22120.0
2022-08-26 11:00:00,75.55,75.57,75.19,75.19,15790.0,65.6494,65.6668,65.3366,65.3366,15790.0
2022-08-26 11:05:00,75.18,75.32,75.1,75.2,14125.0,65.3279,65.4496,65.2584,65.3453,14125.0
2022-08-26 11:10:00,75.18,75.36,75.09,75.32,17012.0,65.3279,65.4843,65.2497,65.4496,17012.0
2022-08-26 11:15:00,75.31,75.32,75.04,75.12,17484.0,65.4409,65.4496,65.2063,65.2758,17484.0
2022-08-26 11:20:00,75.14,75.19,75.02,75.14,14460.0,65.2932,65.3366,65.1889,65.2932,14460.0
2022-08-26 11:25:00,75.12,75.28,75.04,75.1,21094.0,65.2758,65.4148,65.2063,65.2584,21094.0
2022-08-26 11:30:00,75.13,75.33,75.07,75.23,26285.0,65.2845,65.4583,65.2323,65.3714,26285.0
2022-08-26 11:35:00,75.23,75.51,75.14,75.17,12526.0,65.3714,65.6147,65.2932,65.3192,12526.0
2022-08-26 11:40:00,75.16,75.19,75.01,75.15,9504.0,65.3105,65.3366,65.1802,65.3019,9504.0
2022-08-26 11:45:00,75.17,75.27,75.09,75.21,8057.0,65.3192,65.4061,65.2497,65.354,8057.0
2022-08-26 11:50:00,75.21,75.44,75.13,75.33,12096.0,65.354,65.5539,65.2845,65.4583,12096.0
2022-08-26 11:55:00,75.32,75.32,75.08,75.12,11238.0,65.4496,65.4496,65.241,65.2758,11238.0
2022-08-26 12:00:00,75.15,75.15,74.75,74.75,17258.0,65.3019,65.3019,64.9543,64.9543,17258.0
2022-08-26 12:05:00,74.76,74.9,74.68,74.86,20144.0,64.963,65.0846,64.8934,65.0499,20144.0
2022-08-26 12:10:00,74.83,75.08,74.81,75.08,15520.0,65.0238,65.241,65.0064,65.241,15520.0
2022-08-26 12:15:00,75.09,75.09,74.75,74.82,12027.0,65.2497,65.2497,64.9543,65.0151,12027.0
2022-08-26 12:20:00,74.81,74.81,74.65,74.71,11529.0,65.0064,65.0064,64.8674,64.9195,11529.0
2022-08-26 12:25:00,74.73,74.8,74.66,74.79,6196.0,64.9369,64.9977,64.8761,64.989,6196.0
2022-08-26 12:30:00,74.81,74.84,74.74,74.8,8952.0,65.0064,65.0325,64.9456,64.9977,8952.0
2022-08-26 12:35:00,74.79,74.83,74.72,74.77,17544.0,64.989,65.0238,64.9282,64.9717,17544.0
2022-08-26 12:40:00,74.77,75.01,74.75,74.99,10833.0,64.9717,65.1802,64.9543,65.1628,10833.0
2022-08-26 12:45:00,75.0,75.02,74.84,74.93,7429.0,65.1715,65.1889,65.0325,65.1107,7429.0
2022-08-26 12:50:00,74.92,74.95,74.85,74.94,8486.0,65.102,65.1281,65.0412,65.1194,8486.0
2022-08-26 12:55:00,74.99,75.01,74.91,74.97,3793.0,65.1628,65.1802,65.0933,65.1454,3793.0
2022-08-26 13:00:00,74.93,74.99,74.85,74.86,6826.0,65.1107,65.1628,65.0412,65.0499,6826.0
2022-08-26 13:05:00,74.86,74.97,74.85,74.91,6285.0,65.0499,65.1454,65.0412,65.0933,6285.0
2022-08-26 13:10:00,74.92,74.99,74.82,74.89,6607.0,65.102,65.1628,65.0151,65.0759,6607.0
2022-08-26 13:15:00,74.88,74.95,74.82,74.83,4928.0,65.0672,65.1281,65.0151,65.0238,4928.0
2022-08-26 13:20:00,74.84,74.88,74.81,74.84,3154.0,65.0325,65.0672,65.0064,65.0325,3154.0
2022-08-26 13:25:00,74.85,74.9,74.76,74.81,12527.0,65.0412,65.0846,64.963,65.0064,12527.0
2022-08-26 13:30:00,74.8,74.83,74.78,74.83,10781.0,64.9977,65.0238,64.9803,65.0238,10781.0
2022-08-26 13:35:00,74.83,74.91,74.67,74.67,30190.0,65.0238,65.0933,64.8848,64.8848,30190.0
2022-08-26 13:40:00,74.65,74.72,74.52,74.72,46886.0,64.8674,64.9282,64.7544,64.9282,46886.0
2022-08-26 13:45:00,74.73,74.89,74.67,74.7,14279.0,64.9369,65.0759,64.8848,64.9108,14279.0
2022-08-26 13:50:00,74.69,74.72,74.63,74.72,4076.0,64.9021,64.9282,64.85,64.9282,4076.0
2022-08-26 13:55:00,74.72,74.8,74.71,74.77,4917.0,64.9282,64.9977,64.9195,64.9717,4917.0
2022-08-26 14:00:00,74.79,74.87,74.76,74.83,8671.0,64.989,65.0585,64.963,65.0238,8671.0
2022-08-26 14:05:00,74.83,74.95,74.81,74.86,10976.0,65.0238,65.1281,65.0064,65.0499,10976.0
2022-08-26 14:10:00,74.86,74.9,74.83,74.85,8320.0,65.0499,65.0846,65.0238,65.0412,8320.0
2022-08-26 14:15:00,74.84,74.92,74.77,74.77,8974.0,65.0325,65.102,64.9717,64.9717,8974.0
2022-08-26 14:20:00,74.78,74.94,74.77,74.79,11250.0,64.9803,65.1194,64.9717,64.989,11250.0
2022-08-26 14:25:00,74.8,74.85,74.74,74.78,6905.0,64.9977,65.0412,64.9456,64.9803,6905.0
2022-08-26 14:30:00,74.79,74.87,74.79,74.87,5827.0,64.989,65.0585,64.989,65.0585,5827.0
2022-08-26 14:35:00,74.89,74.89,74.77,74.82,6970.0,65.0759,65.0759,64.9717,65.0151,6970.0
2022-08-26 14:40:00,74.82,74.86,74.78,74.8,4133.0,65.0151,65.0499,64.9803,64.9977,4133.0
2022-08-26 14:45:00,74.81,74.87,74.76,74.81,10921.0,65.0064,65.0585,64.963,65.0064,10921.0
2022-08-26 14:50:00,74.8,74.8,74.71,74.72,5755.0,64.9977,64.9977,64.9195,64.9282,5755.0
2022-08-26 14:55:00,74.72,74.77,74.69,74.76,9448.0,64.9282,64.9717,64.9021,64.963,9448.0
2022-08-26 15:00:00,74.75,74.89,74.75,74.82,9069.0,64.9543,65.0759,64.9543,65.0151,9069.0
2022-08-26 15:05:00,74.83,74.88,74.72,74.78,10816.0,65.0238,65.0672,64.9282,64.9803,10816.0
2022-08-26 15:10:00,74.79,74.81,74.7,74.79,9013.0,64.989,65.0064,64.9108,64.989,9013.0
2022-08-26 15:15:00,74.8,74.99,74.8,74.95,7995.0,64.9977,65.1628,64.9977,65.1281,7995.0
2022-08-26 15:20:00,74.95,74.98,74.76,74.86,25758.0,65.1281,65.1541,64.963,65.0499,25758.0
2022-08-26 15:25:00,74.86,74.91,74.76,74.91,33287.0,65.0499,65.0933,64.963,65.0933,33287.0
2022-08-26 15:30:00,74.9,74.91,74.51,74.51,68849.0,65.0846,65.0933,64.7457,64.7457,68849.0
2022-08-26 15:35:00,74.52,74.56,74.44,74.56,47604.0,64.7544,64.7892,64.6849,64.7892,47604.0
2022-08-26 15:40:00,74.53,74.57,74.34,74.38,31895.0,64.7631,64.7979,64.598,64.6328,31895.0
2022-08-26 15:45:00,74.39,74.48,74.37,74.43,32901.0,64.6415,64.7197,64.6241,64.6762,32901.0
2022-08-26 15:50:00,74.42,74.53,74.37,74.41,66835.0,64.6675,64.7631,64.6241,64.6588,66835.0
2022-08-26 15:55:00,74.43,74.54,74.09,74.16,237247.0,64.6762,64.7718,64.3808,64.4416,237247.0
2022-08-29 09:30:00,73.7,73.88,72.76,73.88,74672.0,64.0419,64.1983,63.2251,64.1983,74672.0
2022-08-29 09:35:00,73.96,74.44,73.85,74.15,31775.0,64.2678,64.6849,64.1722,64.4329,31775.0
2022-08-29 09:40:00,74.21,74.42,73.75,73.93,34353.0,64.485,64.6675,64.0853,64.2417,34353.0
2022-08-29 09:45:00,73.87,74.17,73.81,74.02,27308.0,64.1896,64.4503,64.1375,64.3199,27308.0
2022-08-29 09:50:00,74.11,74.4,74.06,74.08,47731.0,64.3981,64.6501,64.3547,64.3721,47731.0
2022-08-29 09:55:00,74.04,74.27,73.71,73.73,25174.0,64.3373,64.5372,64.0506,64.0679,25174.0
2022-08-29 10:00:00,73.72,73.96,73.7,73.75,17475.0,64.0593,64.2678,64.0419,64.0853,17475.0
2022-08-29 10:05:00,73.7,74.22,73.59,74.12,48736.0,64.0419,64.4937,63.9463,64.4068,48736.0
2022-08-29 10:10:00,74.11,74.52,74.03,74.31,53543.0,64.3981,64.7544,64.3286,64.5719,53543.0
2022-08-29 10:15:00,74.28,74.46,74.03,74.11,21021.0,64.5459,64.7023,64.3286,64.3981,21021.0
2022-08-29 10:20:00,74.15,74.19,74.02,74.14,14415.0,64.4329,64.4677,64.3199,64.4242,14415.0
2022-08-29 10:25:00,74.13,74.15,73.88,73.92,14185.0,64.4155,64.4329,64.1983,64.233,14185.0
2022-08-29 10:30:00,73.92,73.95,73.47,73.55,11272.0,64.233,64.2591,63.842,63.9115,11272.0
2022-08-29 10:35:00,73.56,73.61,73.51,73.51,12573.0,63.9202,63.9637,63.8768,63.8768,12573.0
2022-08-29 10:40:00,73.5,73.93,73.47,73.93,20851.0,63.8681,64.2417,63.842,64.2417,20851.0
2022-08-29 10:45:00,73.94,73.98,73.77,73.84,10709.0,64.2504,64.2852,64.1027,64.1635,10709.0
2022-08-29 10:50:00,73.83,73.93,73.69,73.82,11792.0,64.1548,64.2417,64.0332,64.1461,11792.0
2022-08-29 10:55:00,73.85,73.86,73.67,73.71,10546.0,64.1722,64.1809,64.0158,64.0506,10546.0
2022-08-29 11:00:00,73.69,73.96,73.69,73.82,21479.0,64.0332,64.2678,64.0332,64.1461,21479.0
2022-08-29 11:05:00,73.84,73.87,73.55,73.65,13249.0,64.1635,64.1896,63.9115,63.9984,13249.0
2022-08-29 11:10:00,73.66,73.73,73.45,73.45,9645.0,64.0071,64.0679,63.8246,63.8246,9645.0
2022-08-29 11:15:00,73.45,73.68,73.45,73.65,16338.0,63.8246,64.0245,63.8246,63.9984,16338.0
2022-08-29 11:20:00,73.67,73.79,73.62,73.71,12493.0,64.0158,64.1201,63.9724,64.0506,12493.0
2022-08-29 11:25:00,73.7,73.79,73.45,73.49,15290.0,64.0419,64.1201,63.8246,63.8594,15290.0
2022-08-29 11:30:00,73.48,73.89,73.37,73.86,18817.0,63.8507,64.207,63.7551,64.1809,18817.0
2022-08-29 11:35:00,73.79,73.85,73.7,73.75,16408.0,64.1201,64.1722,64.0419,64.0853,16408.0
2022-08-29 11:40:00,73.78,73.85,73.71,73.73,32727.0,64.1114,64.1722,64.0506,64.0679,32727.0
2022-08-29 11:45:00,73.75,73.94,73.72,73.94,11920.0,64.0853,64.2504,64.0593,64.2504,11920.0
2022-08-29 11:50:00,73.95,74.06,73.92,74.04,9948.0,64.2591,64.3547,64.233,64.3373,9948.0
2022-08-29 11:55:00,74.06,74.15,74.04,74.09,13655.0,64.3547,64.4329,64.3373,64.3808,13655.0
2022-08-29 12:00:00,74.13,74.15,74.02,74.06,10439.0,64.4155,64.4329,64.3199,64.3547,10439.0
2022-08-29 12:05:00,74.05,74.19,74.03,74.17,12869.0,64.346,64.4677,64.3286,64.4503,12869.0
2022-08-29 12:10:00,74.18,74.23,73.99,74.09,12442.0,64.459,64.5024,64.2939,64.3808,12442.0
2022-08-29 12:15:00,74.1,74.15,73.99,74.01,9620.0,64.3895,64.4329,64.2939,64.3112,9620.0
2022-08-29 12:20:00,73.98,74.0,73.92,73.92,9937.0,64.2852,64.3026,64.233,64.233,9937.0
2022-08-29 12:25:00,73.95,74.07,73.88,73.95,17653.0,64.2591,64.3634,64.1983,64.2591,17653.0
2022-08-29 12:30:00,73.93,73.96,73.78,73.83,12137.0,64.2417,64.2678,64.1114,64.1548,12137.0
2022-08-29 12:35:00,73.82,73.91,73.82,73.86,13552.0,64.1461,64.2244,64.1461,64.1809,13552.0
2022-08-29 12:40:00,73.85,73.86,73.7,73.86,14012.0,64.1722,64.1809,64.0419,64.1809,14012.0
2022-08-29 12:45:00,73.86,74.15,73.83,74.14,13545.0,64.1809,64.4329,64.1548,64.4242,13545.0
2022-08-29 12:50:00,74.13,74.16,74.07,74.14,6795.0,64.4155,64.4416,64.3634,64.4242,6795.0
2022-08-29 12:55:00,74.15,74.15,74.02,74.07,10147.0,64.4329,64.4329,64.3199,64.3634,10147.0
2022-08-29 13:00:00,74.06,74.19,74.0,74.01,12374.0,64.3547,64.4677,64.3026,64.3112,12374.0
2022-08-29 13:05:00,74.02,74.19,74.01,74.15,17751.0,64.3199,64.4677,64.3112,64.4329,17751.0
2022-08-29 13:10:00,74.15,74.24,74.08,74.17,12644.0,64.4329,64.5111,64.3721,64.4503,12644.0
2022-08-29 13:15:00,74.17,74.26,74.07,74.08,23692.0,64.4503,64.5285,64.3634,64.3721,23692.0
2022-08-29 13:20:00,74.09,74.14,73.96,74.01,15134.0,64.3808,64.4242,64.2678,64.3112,15134.0
2022-08-29 13:25:00,74.02,74.13,73.94,74.07,10921.0,64.3199,64.4155,64.2504,64.3634,10921.0
2022-08-29 13:30:00,74.06,74.23,74.04,74.22,55773.0,64.3547,64.5024,64.3373,64.4937,55773.0
2022-08-29 13:35:00,74.22,74.22,74.08,74.17,22175.0,64.4937,64.4937,64.3721,64.4503,22175.0
2022-08-29 13:40:00,74.17,74.38,74.13,74.28,21187.0,64.4503,64.6328,64.4155,64.5459,21187.0
2022-08-29 13:45:00,74.29,74.4,74.2,74.2,22841.0,64.5546,64.6501,64.4763,64.4763,22841.0
2022-08-29 13:50:00,74.19,74.24,74.16,74.19,11113.0,64.4677,64.5111,64.4416,64.4677,11113.0
2022-08-29 13:55:00,74.18,74.21,74.14,74.2,10343.0,64.459,64.485,64.4242,64.4763,10343.0
2022-08-29 14:00:00,74.19,74.19,74.06,74.13,19141.0,64.4677,64.4677,64.3547,64.4155,19141.0
2022-08-29 14:05:00,74.13,74.22,74.1,74.1,14405.0,64.4155,64.4937,64.3895,64.3895,14405.0
2022-08-29 14:10:00,74.09,74.16,73.99,74.05,16896.0,64.3808,64.4416,64.2939,64.346,16896.0
2022-08-29 14:15:00,74.02,74.05,73.91,74.05,23799.0,64.3199,64.346,64.2244,64.346,23799.0
2022-08-29 14:20:00,74.05,74.08,73.94,73.95,14190.0,64.346,64.3721,64.2504,64.2591,14190.0
2022-08-29 14:25:00,73.94,73.99,73.8,73.8,18589.0,64.2504,64.2939,64.1288,64.1288,18589.0
2022-08-29 14:30:00,73.81,73.91,73.79,73.91,15436.0,64.1375,64.2244,64.1201,64.2244,15436.0
2022-08-29 14:35:00,73.92,73.99,73.9,73.94,13470.0,64.233,64.2939,64.2157,64.2504,13470.0
2022-08-29 14:40:00,73.95,74.13,73.95,74.13,21391.0,64.2591,64.4155,64.2591,64.4155,21391.0
2022-08-29 14:45:00,74.12,74.17,74.03,74.17,18461.0,64.4068,64.4503,64.3286,64.4503,18461.0
2022-08-29 14:50:00,74.16,74.17,73.95,74.05,34880.0,64.4416,64.4503,64.2591,64.346,34880.0
2022-08-29 14:55:00,74.06,74.18,73.95,74.18,71910.0,64.3547,64.459,64.2591,64.459,71910.0
2022-08-29 15:00:00,74.18,74.37,74.18,74.36,24833.0,64.459,64.6241,64.459,64.6154,24833.0
2022-08-29 15:05:00,74.36,74.36,74.1,74.15,50567.0,64.6154,64.6154,64.3895,64.4329,50567.0
2022-08-29 15:10:00,74.16,74.31,74.14,74.29,27232.0,64.4416,64.5719,64.4242,64.5546,27232.0
2022-08-29 15:15:00,74.29,74.29,74.12,74.17,33557.0,64.5546,64.5546,64.4068,64.4503,33557.0
2022-08-29 15:20:00,74.17,74.18,73.97,73.98,31679.0,64.4503,64.459,64.2765,64.2852,31679.0
2022-08-29 15:25:00,73.97,74.06,73.88,73.89,25301.0,64.2765,64.3547,64.1983,64.207,25301.0
2022-08-29 15:30:00,73.86,74.05,73.8,74.02,42961.0,64.1809,64.346,64.1288,64.3199,42961.0
2022-08-29 15:35:00,74.01,74.18,73.99,74.03,64925.0,64.3112,64.459,64.2939,64.3286,64925.0
2022-08-29 15:40:00,74.03,74.05,73.92,74.05,72901.0,64.3286,64.346,64.233,64.346,72901.0
2022-08-29 15:45:00,74.05,74.05,73.83,73.86,49304.0,64.346,64.346,64.1548,64.1809,49304.0
2022-08-29 15:50:00,73.86,73.91,73.7,73.76,89682.0,64.1809,64.2244,64.0419,64.094,89682.0
2022-08-29 15:55:00,73.76,73.79,73.58,73.63,167275.0,64.094,64.1201,63.9376,63.981,167275.0
2022-08-30 09:30:00,75.12,77.7,75.01,76.97,635917.0,65.2758,67.5177,65.1802,66.8834,635917.0
2022-08-30 09:35:00,76.8,78.45,76.5,77.39,452259.0,66.7356,68.1694,66.4749,67.2483,452259.0
2022-08-30 09:40:00,77.33,79.31,77.08,77.91,544022.0,67.1962,68.9167,66.9789,67.7002,544022.0
2022-08-30 09:45:00,78.0,78.74,77.56,78.25,340525.0,67.7784,68.4214,67.396,67.9956,340525.0
2022-08-30 09:50:00,78.31,78.45,77.75,77.91,254058.0,68.0477,68.1694,67.5611,67.7002,254058.0
2022-08-30 09:55:00,77.91,78.54,77.03,78.0,383752.0,67.7002,68.2476,66.9355,67.7784,383752.0
2022-08-30 10:00:00,78.02,79.1,77.06,77.31,440020.0,67.7958,68.7342,66.9616,67.1788,440020.0
2022-08-30 10:05:00,77.29,77.35,76.12,76.4,338732.0,67.1614,67.2136,66.1447,66.388,338732.0
2022-08-30 10:10:00,76.4,77.15,76.37,77.0,173038.0,66.388,67.0398,66.362,66.9094,173038.0
2022-08-30 10:15:00,77.04,77.54,76.78,77.15,138434.0,66.9442,67.3787,66.7182,67.0398,138434.0
2022-08-30 10:20:00,77.18,77.77,76.71,76.73,171402.0,67.0658,67.5785,66.6574,66.6748,171402.0
2022-08-30 10:25:00,76.78,77.26,76.69,77.24,142653.0,66.7182,67.1353,66.64,67.118,142653.0
2022-08-30 10:30:00,77.23,77.26,75.93,76.17,198061.0,67.1093,67.1353,65.9796,66.1882,198061.0
2022-08-30 10:35:00,76.14,76.3,75.86,75.97,181355.0,66.1621,66.3012,65.9188,66.0144,181355.0
2022-08-30 10:40:00,75.95,76.12,75.45,75.52,175436.0,65.997,66.1447,65.5625,65.6234,175436.0
2022-08-30 10:45:00,75.5,75.83,75.45,75.55,109779.0,65.606,65.8927,65.5625,65.6494,109779.0
2022-08-30 10:50:00,75.56,76.12,75.54,76.04,132833.0,65.6581,66.1447,65.6407,66.0752,132833.0
2022-08-30 10:55:00,76.03,76.69,75.9,76.5,151348.0,66.0665,66.64,65.9536,66.4749,151348.0
2022-08-30 11:00:00,76.5,77.15,76.37,76.52,134021.0,66.4749,67.0398,66.362,66.4923,134021.0
2022-08-30 11:05:00,76.58,76.69,76.25,76.54,92756.0,66.5445,66.64,66.2577,66.5097,92756.0
2022-08-30 11:10:00,76.54,76.56,76.05,76.08,73140.0,66.5097,66.5271,66.0839,66.11,73140.0
2022-08-30 11:15:00,76.1,76.36,76.02,76.34,77624.0,66.1274,66.3533,66.0578,66.3359,77624.0
2022-08-30 11:20:00,76.36,76.5,76.18,76.34,50731.0,66.3533,66.4749,66.1969,66.3359,50731.0
2022-08-30 11:25:00,76.36,76.52,76.18,76.24,55413.0,66.3533,66.4923,66.1969,66.249,55413.0
2022-08-30 11:30:00,76.24,76.35,76.08,76.23,68649.0,66.249,66.3446,66.11,66.2403,68649.0
2022-08-30 11:35:00,76.23,76.31,76.02,76.1,43161.0,66.2403,66.3098,66.0578,66.1274,43161.0
2022-08-30 11:40:00,76.07,76.15,75.62,75.68,63752.0,66.1013,66.1708,65.7103,65.7624,63752.0
2022-08-30 11:45:00,75.68,76.18,75.63,76.03,61795.0,65.7624,66.1969,65.719,66.0665,61795.0
2022-08-30 11:50:00,76.01,76.11,75.8,75.98,46228.0,66.0492,66.1361,65.8667,66.0231,46228.0
2022-08-30 11:55:00,75.95,76.06,75.63,75.66,51541.0,65.997,66.0926,65.719,65.745,51541.0
2022-08-30 12:00:00,75.67,76.06,75.63,75.8,96141.0,65.7537,66.0926,65.719,65.8667,96141.0
2022-08-30 12:05:00,75.79,75.84,75.35,75.57,70715.0,65.858,65.9014,65.4756,65.6668,70715.0
2022-08-30 12:10:00,75.56,75.74,75.52,75.64,72302.0,65.6581,65.8145,65.6234,65.7276,72302.0
2022-08-30 12:15:00,75.65,75.96,75.65,75.73,61826.0,65.7363,66.0057,65.7363,65.8058,61826.0
2022-08-30 12:20:00,75.71,75.91,75.65,75.69,56259.0,65.7885,65.9623,65.7363,65.7711,56259.0
2022-08-30 12:25:00,75.67,75.72,75.51,75.66,44401.0,65.7537,65.7972,65.6147,65.745,44401.0
2022-08-30 12:30:00,75.63,75.67,75.36,75.47,40647.0,65.719,65.7537,65.4843,65.5799,40647.0
2022-08-30 12:35:00,75.46,75.79,75.42,75.73,56901.0,65.5712,65.858,65.5365,65.8058,56901.0
2022-08-30 12:40:00,75.72,75.72,75.32,75.36,48166.0,65.7972,65.7972,65.4496,65.4843,48166.0
2022-08-30 12:45:00,75.34,75.34,75.04,75.2,54143.0,65.467,65.467,65.2063,65.3453,54143.0
2022-08-30 12:50:00,75.21,75.26,75.07,75.12,32192.0,65.354,65.3974,65.2323,65.2758,32192.0
2022-08-30 12:55:00,75.09,75.4,75.01,75.36,57888.0,65.2497,65.5191,65.1802,65.4843,57888.0
2022-08-30 13:00:00,75.39,75.43,75.3,75.36,45368.0,65.5104,65.5452,65.4322,65.4843,45368.0
2022-08-30 13:05:00,75.37,75.58,75.28,75.28,66592.0,65.493,65.6755,65.4148,65.4148,66592.0
2022-08-30 13:10:00,75.28,75.45,75.25,75.32,39605.0,65.4148,65.5625,65.3888,65.4496,39605.0
2022-08-30 13:15:00,75.31,75.43,75.18,75.18,33070.0,65.4409,65.5452,65.3279,65.3279,33070.0
2022-08-30 13:20:00,75.2,75.27,75.09,75.2,33412.0,65.3453,65.4061,65.2497,65.3453,33412.0
2022-08-30 13:25:00,75.2,75.5,75.04,75.4,53245.0,65.3453,65.606,65.2063,65.5191,53245.0
2022-08-30 13:30:00,75.39,75.5,75.31,75.35,25648.0,65.5104,65.606,65.4409,65.4756,25648.0
2022-08-30 13:35:00,75.35,75.38,75.14,75.29,29183.0,65.4756,65.5017,65.2932,65.4235,29183.0
2022-08-30 13:40:00,75.31,75.32,75.01,75.05,46064.0,65.4409,65.4496,65.1802,65.215,46064.0
2022-08-30 13:45:00,75.06,75.14,74.85,75.01,86779.0,65.2236,65.2932,65.0412,65.1802,86779.0
2022-08-30 13:50:00,74.98,75.05,74.91,74.93,53123.0,65.1541,65.215,65.0933,65.1107,53123.0
2022-08-30 13:55:00,74.96,75.02,74.86,74.9,81900.0,65.1368,65.1889,65.0499,65.0846,81900.0
2022-08-30 14:00:00,74.92,75.06,74.84,75.03,67608.0,65.102,65.2236,65.0325,65.1976,67608.0
2022-08-30 14:05:00,75.01,75.42,74.97,75.23,97576.0,65.1802,65.5365,65.1454,65.3714,97576.0
2022-08-30 14:10:00,75.26,75.44,75.16,75.2,54027.0,65.3974,65.5539,65.3105,65.3453,54027.0
2022-08-30 14:15:00,75.2,75.3,75.09,75.09,40326.0,65.3453,65.4322,65.2497,65.2497,40326.0
2022-08-30 14:20:00,75.1,75.41,75.1,75.34,39728.0,65.2584,65.5278,65.2584,65.467,39728.0
2022-08-30 14:25:00,75.36,75.43,75.17,75.2,30250.0,65.4843,65.5452,65.3192,65.3453,30250.0
2022-08-30 14:30:00,75.17,75.43,75.16,75.33,31653.0,65.3192,65.5452,65.3105,65.4583,31653.0
2022-08-30 14:35:00,75.35,75.35,75.16,75.21,42760.0,65.4756,65.4756,65.3105,65.354,42760.0
2022-08-30 14:40:00,75.23,75.28,75.0,75.0,63573.0,65.3714,65.4148,65.1715,65.1715,63573.0
2022-08-30 14:45:00,74.99,75.18,74.98,75.1,43368.0,65.1628,65.3279,65.1541,65.2584,43368.0
2022-08-30 14:50:00,75.12,75.13,74.97,75.02,32585.0,65.2758,65.2845,65.1454,65.1889,32585.0
2022-08-30 14:55:00,75.02,75.28,74.88,75.12,61705.0,65.1889,65.4148,65.0672,65.2758,61705.0
2022-08-30 15:00:00,75.08,75.71,75.06,75.64,109971.0,65.241,65.7885,65.2236,65.7276,109971.0
2022-08-30 15:05:00,75.67,75.91,75.64,75.86,113501.0,65.7537,65.9623,65.7276,65.9188,113501.0
2022-08-30 15:10:00,75.83,75.94,75.69,75.84,88599.0,65.8927,65.9883,65.7711,65.9014,88599.0
2022-08-30 15:15:00,75.85,75.98,75.81,75.93,41841.0,65.9101,66.0231,65.8754,65.9796,41841.0
2022-08-30 15:20:00,75.92,75.93,75.67,75.7,85330.0,65.9709,65.9796,65.7537,65.7798,85330.0
2022-08-30 15:25:00,75.69,75.7,75.41,75.52,76012.0,65.7711,65.7798,65.5278,65.6234,76012.0
2022-08-30 15:30:00,75.52,75.59,75.1,75.16,86983.0,65.6234,65.6842,65.2584,65.3105,86983.0
2022-08-30 15:35:00,75.17,75.38,75.16,75.34,82048.0,65.3192,65.5017,65.3105,65.467,82048.0
2022-08-30 15:40:00,75.33,75.51,75.33,75.38,100703.0,65.4583,65.6147,65.4583,65.5017,100703.0
2022-08-30 15:45:00,75.38,75.39,75.01,75.11,107167.0,65.5017,65.5104,65.1802,65.2671,107167.0
2022-08-30 15:50:00,75.1,75.24,74.87,74.95,119474.0,65.2584,65.3801,65.0585,65.1281,119474.0
2022-08-30 15:55:00,74.94,74.96,74.65,74.91,361733.0,65.1194,65.1368,64.8674,65.0933,361733.0
2022-08-31 09:30:00,74.49,74.49,73.05,73.31,137371.0,64.7283,64.7283,63.4771,63.703,137371.0
2022-08-31 09:35:00,73.26,73.64,72.81,73.52,67195.0,63.6595,63.9897,63.2685,63.8855,67195.0
2022-08-31 09:40:00,73.55,74.49,73.5,74.49,142944.0,63.9115,64.7283,63.8681,64.7283,142944.0
2022-08-31 09:45:00,74.5,74.52,74.0,74.09,32173.0,64.737,64.7544,64.3026,64.3808,32173.0
2022-08-31 09:50:00,74.1,74.4,73.34,73.34,54806.0,64.3895,64.6501,63.729,63.729,54806.0
2022-08-31 09:55:00,73.37,73.44,72.84,72.91,58058.0,63.7551,63.8159,63.2946,63.3554,58058.0
2022-08-31 10:00:00,72.87,72.87,72.23,72.23,75633.0,63.3206,63.3206,62.7645,62.7645,75633.0
2022-08-31 10:05:00,72.24,72.24,71.8,71.81,101212.0,62.7732,62.7732,62.3909,62.3996,101212.0
2022-08-31 10:10:00,71.82,72.0,71.59,71.67,74264.0,62.4082,62.5647,62.2084,62.2779,74264.0
2022-08-31 10:15:00,71.66,71.67,71.31,71.63,73722.0,62.2692,62.2779,61.9651,62.2431,73722.0
2022-08-31 10:20:00,71.64,71.75,71.2,71.53,56425.0,62.2518,62.3474,61.8695,62.1562,56425.0
2022-08-31 10:25:00,71.54,71.64,71.41,71.56,46891.0,62.1649,62.2518,62.052,62.1823,46891.0
2022-08-31 10:30:00,71.53,71.78,71.38,71.7,55731.0,62.1562,62.3735,62.0259,62.304,55731.0
2022-08-31 10:35:00,71.72,71.99,71.72,71.77,88377.0,62.3213,62.556,62.3213,62.3648,88377.0
2022-08-31 10:40:00,71.78,71.95,71.67,71.95,47840.0,62.3735,62.5212,62.2779,62.5212,47840.0
2022-08-31 10:45:00,71.96,72.04,71.68,71.88,58879.0,62.5299,62.5994,62.2866,62.4604,58879.0
2022-08-31 10:50:00,71.8,71.85,71.49,71.6,31850.0,62.3909,62.4343,62.1215,62.2171,31850.0
2022-08-31 10:55:00,71.59,71.72,71.39,71.65,54420.0,62.2084,62.3213,62.0346,62.2605,54420.0
2022-08-31 11:00:00,71.68,71.92,71.63,71.88,25706.0,62.2866,62.4951,62.2431,62.4604,25706.0
2022-08-31 11:05:00,71.87,71.91,71.58,71.73,30818.0,62.4517,62.4864,62.1997,62.33,30818.0
2022-08-31 11:10:00,71.73,71.79,71.54,71.76,65456.0,62.33,62.3822,62.1649,62.3561,65456.0
2022-08-31 11:15:00,71.75,72.12,71.75,72.11,59742.0,62.3474,62.6689,62.3474,62.6602,59742.0
2022-08-31 11:20:00,72.12,72.19,71.93,72.12,40703.0,62.6689,62.7298,62.5038,62.6689,40703.0
2022-08-31 11:25:00,72.08,72.11,71.81,71.81,40112.0,62.6342,62.6602,62.3996,62.3996,40112.0
2022-08-31 11:30:00,71.78,72.08,71.67,71.94,89827.0,62.3735,62.6342,62.2779,62.5125,89827.0
2022-08-31 11:35:00,71.92,72.34,71.85,72.25,34831.0,62.4951,62.8601,62.4343,62.7819,34831.0
2022-08-31 11:40:00,72.23,72.33,72.12,72.21,27250.0,62.7645,62.8514,62.6689,62.7471,27250.0
2022-08-31 11:45:00,72.19,72.35,72.13,72.23,58228.0,62.7298,62.8688,62.6776,62.7645,58228.0
2022-08-31 11:50:00,72.22,72.59,72.22,72.5,67824.0,62.7558,63.0773,62.7558,62.9991,67824.0
2022-08-31 11:55:00,72.53,72.87,72.53,72.63,95083.0,63.0252,63.3206,63.0252,63.1121,95083.0
2022-08-31 12:00:00,72.66,72.73,72.47,72.55,28357.0,63.1382,63.199,62.9731,63.0426,28357.0
2022-08-31 12:05:00,72.54,72.55,72.41,72.45,44022.0,63.0339,63.0426,62.9209,62.9557,44022.0
2022-08-31 12:10:00,72.45,72.55,72.37,72.49,54337.0,62.9557,63.0426,62.8862,62.9904,54337.0
2022-08-31 12:15:00,72.49,72.53,72.42,72.47,30465.0,62.9904,63.0252,62.9296,62.9731,30465.0
2022-08-31 12:20:00,72.46,72.52,72.42,72.44,25776.0,62.9644,63.0165,62.9296,62.947,25776.0
2022-08-31 12:25:00,72.42,72.55,72.42,72.52,27844.0,62.9296,63.0426,62.9296,63.0165,27844.0
2022-08-31 12:30:00,72.51,72.59,72.47,72.48,21364.0,63.0078,63.0773,62.9731,62.9817,21364.0
2022-08-31 12:35:00,72.47,72.53,72.43,72.46,31121.0,62.9731,63.0252,62.9383,62.9644,31121.0
2022-08-31 12:40:00,72.46,72.58,72.37,72.55,70543.0,62.9644,63.0686,62.8862,63.0426,70543.0
2022-08-31 12:45:00,72.53,72.63,72.48,72.53,77712.0,63.0252,63.1121,62.9817,63.0252,77712.0
2022-08-31 12:50:00,72.53,72.55,72.31,72.37,62026.0,63.0252,63.0426,62.834,62.8862,62026.0
2022-08-31 12:55:00,72.37,72.37,72.21,72.33,31704.0,62.8862,62.8862,62.7471,62.8514,31704.0
2022-08-31 13:00:00,72.32,72.4,72.31,72.33,20570.0,62.8427,62.9122,62.834,62.8514,20570.0
2022-08-31 13:05:00,72.33,72.33,71.9,71.9,24392.0,62.8514,62.8514,62.4778,62.4778,24392.0
2022-08-31 13:10:00,71.93,72.07,71.76,71.91,49508.0,62.5038,62.6255,62.3561,62.4864,49508.0
2022-08-31 13:15:00,71.91,71.94,71.78,71.8,18232.0,62.4864,62.5125,62.3735,62.3909,18232.0
2022-08-31 13:20:00,71.78,72.02,71.77,71.77,25019.0,62.3735,62.582,62.3648,62.3648,25019.0
2022-08-31 13:25:00,71.77,72.01,71.76,71.8,45616.0,62.3648,62.5733,62.3561,62.3909,45616.0
2022-08-31 13:30:00,71.81,71.86,71.62,71.66,18116.0,62.3996,62.443,62.2344,62.2692,18116.0
2022-08-31 13:35:00,71.67,71.69,71.46,71.53,19021.0,62.2779,62.2953,62.0954,62.1562,19021.0
2022-08-31 13:40:00,71.5,71.5,71.25,71.39,40270.0,62.1302,62.1302,61.9129,62.0346,40270.0
2022-08-31 13:45:00,71.38,71.38,71.2,71.22,34650.0,62.0259,62.0259,61.8695,61.8869,34650.0
2022-08-31 13:50:00,71.23,71.3,71.1,71.14,69367.0,61.8956,61.9564,61.7826,61.8174,69367.0
2022-08-31 13:55:00,71.15,71.22,71.02,71.08,38250.0,61.826,61.8869,61.7131,61.7652,38250.0
2022-08-31 14:00:00,71.08,71.12,70.78,70.82,56011.0,61.7652,61.8,61.5045,61.5393,56011.0
2022-08-31 14:05:00,70.79,71.25,70.79,71.22,65783.0,61.5132,61.9129,61.5132,61.8869,65783.0
2022-08-31 14:10:00,71.23,71.26,70.9,71.21,63491.0,61.8956,61.9216,61.6088,61.8782,63491.0
2022-08-31 14:15:00,71.2,71.25,71.01,71.01,25036.0,61.8695,61.9129,61.7044,61.7044,25036.0
2022-08-31 14:20:00,71.0,71.11,70.72,70.84,48183.0,61.6957,61.7913,61.4524,61.5567,48183.0
2022-08-31 14:25:00,70.82,71.03,70.82,70.98,38534.0,61.5393,61.7218,61.5393,61.6783,38534.0
2022-08-31 14:30:00,71.0,71.03,70.62,70.68,26055.0,61.6957,61.7218,61.3655,61.4176,26055.0
2022-08-31 14:35:00,70.67,70.67,70.51,70.58,38652.0,61.4089,61.4089,61.2699,61.3307,38652.0
2022-08-31 14:40:00,70.53,70.71,70.52,70.65,26752.0,61.2873,61.4437,61.2786,61.3916,26752.0
2022-08-31 14:45:00,70.63,70.78,70.62,70.75,31507.0,61.3742,61.5045,61.3655,61.4785,31507.0
2022-08-31 14:50:00,70.74,70.83,70.66,70.81,37675.0,61.4698,61.548,61.4003,61.5306,37675.0
2022-08-31 14:55:00,70.81,70.82,70.64,70.7,26615.0,61.5306,61.5393,61.3829,61.435,26615.0
2022-08-31 15:00:00,70.68,70.98,70.66,70.94,43255.0,61.4176,61.6783,61.4003,61.6436,43255.0
2022-08-31 15:05:00,70.92,71.14,70.91,71.01,27038.0,61.6262,61.8174,61.6175,61.7044,27038.0
2022-08-31 15:10:00,71.03,71.05,70.85,70.95,44104.0,61.7218,61.7391,61.5654,61.6523,44104.0
2022-08-31 15:15:00,70.96,71.13,70.95,71.0,28434.0,61.6609,61.8087,61.6523,61.6957,28434.0
2022-08-31 15:20:00,70.98,70.99,70.79,70.8,40365.0,61.6783,61.687,61.5132,61.5219,40365.0
2022-08-31 15:25:00,70.8,70.91,70.8,70.88,27847.0,61.5219,61.6175,61.5219,61.5914,27847.0
2022-08-31 15:30:00,70.87,70.87,70.53,70.53,53630.0,61.5827,61.5827,61.2873,61.2873,53630.0
2022-08-31 15:35:00,70.52,70.79,70.51,70.79,46364.0,61.2786,61.5132,61.2699,61.5132,46364.0
2022-08-31 15:40:00,70.79,70.94,70.71,70.93,51426.0,61.5132,61.6436,61.4437,61.6349,51426.0
2022-08-31 15:45:00,70.92,71.03,70.81,70.87,82653.0,61.6262,61.7218,61.5306,61.5827,82653.0
2022-08-31 15:50:00,70.86,70.93,70.71,70.75,126149.0,61.574,61.6349,61.4437,61.4785,126149.0
2022-08-31 15:55:00,70.75,70.85,70.62,70.64,310058.0,61.4785,61.5654,61.3655,61.3829,310058.0
2022-09-01 09:30:00,70.25,70.35,69.52,69.6,105583.0,61.044,61.1309,60.4096,60.4792,105583.0
2022-09-01 09:35:00,69.69,69.89,69.5,69.67,25028.0,60.5574,60.7312,60.3923,60.54,25028.0
2022-09-01 09:40:00,69.85,70.66,69.83,70.41,44181.0,60.6964,61.4003,60.679,61.183,44181.0
2022-09-01 09:45:00,70.43,70.86,70.37,70.39,36709.0,61.2004,61.574,61.1483,61.1656,36709.0
2022-09-01 09:50:00,70.4,70.53,69.88,69.89,26996.0,61.1743,61.2873,60.7225,60.7312,26996.0
2022-09-01 09:55:00,69.87,70.25,69.69,70.2,20491.0,60.7138,61.044,60.5574,61.0005,20491.0
2022-09-01 10:00:00,70.14,70.14,69.63,69.77,17146.0,60.9484,60.9484,60.5052,60.6269,17146.0
2022-09-01 10:05:00,69.81,70.06,69.78,69.95,21999.0,60.6616,60.8789,60.6356,60.7833,21999.0
2022-09-01 10:10:00,69.95,70.02,69.7,69.88,16362.0,60.7833,60.8441,60.5661,60.7225,16362.0
2022-09-01 10:15:00,69.83,70.03,69.77,69.82,30773.0,60.679,60.8528,60.6269,60.6703,30773.0
2022-09-01 10:20:00,69.79,69.98,69.78,69.98,15349.0,60.6443,60.8094,60.6356,60.8094,15349.0
2022-09-01 10:25:00,70.0,70.13,69.93,70.12,15392.0,60.8267,60.9397,60.7659,60.931,15392.0
2022-09-01 10:30:00,70.1,70.1,69.68,69.7,17532.0,60.9136,60.9136,60.5487,60.5661,17532.0
2022-09-01 10:35:00,69.7,69.84,69.55,69.64,15477.0,60.5661,60.6877,60.4357,60.5139,15477.0
2022-09-01 10:40:00,69.63,69.71,69.41,69.46,28166.0,60.5052,60.5747,60.3141,60.3575,28166.0
2022-09-01 10:45:00,69.45,69.48,69.31,69.35,33015.0,60.3488,60.3749,60.2272,60.2619,33015.0
2022-09-01 10:50:00,69.36,69.42,69.18,69.21,30354.0,60.2706,60.3228,60.1142,60.1403,30354.0
2022-09-01 10:55:00,69.2,69.27,69.06,69.06,44495.0,60.1316,60.1924,60.0099,60.0099,44495.0
2022-09-01 11:00:00,69.09,69.19,69.02,69.03,21511.0,60.036,60.1229,59.9752,59.9839,21511.0
2022-09-01 11:05:00,69.05,69.53,69.02,69.42,34259.0,60.0012,60.4183,59.9752,60.3228,34259.0
2022-09-01 11:10:00,69.43,69.6,69.38,69.59,14986.0,60.3314,60.4792,60.288,60.4705,14986.0
2022-09-01 11:15:00,69.57,69.69,69.45,69.69,14568.0,60.4531,60.5574,60.3488,60.5574,14568.0
2022-09-01 11:20:00,69.71,69.71,69.4,69.48,17627.0,60.5747,60.5747,60.3054,60.3749,17627.0
2022-09-01 11:25:00,69.46,69.57,69.4,69.48,20647.0,60.3575,60.4531,60.3054,60.3749,20647.0
2022-09-01 11:30:00,69.48,69.76,69.47,69.76,17374.0,60.3749,60.6182,60.3662,60.6182,17374.0
2022-09-01 11:35:00,69.78,69.84,69.56,69.64,19714.0,60.6356,60.6877,60.4444,60.5139,19714.0
2022-09-01 11:40:00,69.63,69.67,69.51,69.52,15465.0,60.5052,60.54,60.401,60.4096,15465.0
2022-09-01 11:45:00,69.54,69.54,69.39,69.44,13515.0,60.427,60.427,60.2967,60.3401,13515.0
2022-09-01 11:50:00,69.45,69.48,69.39,69.45,11819.0,60.3488,60.3749,60.2967,60.3488,11819.0
2022-09-01 11:55:00,69.44,69.51,69.3,69.51,12089.0,60.3401,60.401,60.2185,60.401,12089.0
2022-09-01 12:00:00,69.52,69.7,69.51,69.69,8540.0,60.4096,60.5661,60.401,60.5574,8540.0
2022-09-01 12:05:00,69.68,69.77,69.54,69.73,6945.0,60.5487,60.6269,60.427,60.5921,6945.0
2022-09-01 12:10:00,69.7,69.82,69.62,69.79,12550.0,60.5661,60.6703,60.4965,60.6443,12550.0
2022-09-01 12:15:00,69.8,69.84,69.72,69.78,10456.0,60.653,60.6877,60.5834,60.6356,10456.0
2022-09-01 12:20:00,69.83,69.85,69.75,69.82,6873.0,60.679,60.6964,60.6095,60.6703,6873.0
2022-09-01 12:25:00,69.81,69.97,69.8,69.93,15521.0,60.6616,60.8007,60.653,60.7659,15521.0
2022-09-01 12:30:00,69.94,70.12,69.94,70.11,12052.0,60.7746,60.931,60.7746,60.9223,12052.0
2022-09-01 12:35:00,70.11,70.25,70.05,70.23,21976.0,60.9223,61.044,60.8702,61.0266,21976.0
2022-09-01 12:40:00,70.23,70.27,70.19,70.24,10842.0,61.0266,61.0614,60.9918,61.0353,10842.0
2022-09-01 12:45:00,70.25,70.33,70.16,70.32,21785.0,61.044,61.1135,60.9658,61.1048,21785.0
2022-09-01 12:50:00,70.33,70.4,70.22,70.22,35881.0,61.1135,61.1743,61.0179,61.0179,35881.0
2022-09-01 12:55:00,70.23,70.3,70.18,70.3,27582.0,61.0266,61.0874,60.9832,61.0874,27582.0
2022-09-01 13:00:00,70.3,70.68,70.23,70.66,28724.0,61.0874,61.4176,61.0266,61.4003,28724.0
2022-09-01 13:05:00,70.66,70.7,70.51,70.67,30256.0,61.4003,61.435,61.2699,61.4089,30256.0
2022-09-01 13:10:00,70.69,70.86,70.64,70.86,16015.0,61.4263,61.574,61.3829,61.574,16015.0
2022-09-01 13:15:00,70.86,70.9,70.68,70.7,12795.0,61.574,61.6088,61.4176,61.435,12795.0
2022-09-01 13:20:00,70.72,70.83,70.65,70.8,12350.0,61.4524,61.548,61.3916,61.5219,12350.0
2022-09-01 13:25:00,70.8,70.93,70.76,70.88,20391.0,61.5219,61.6349,61.4871,61.5914,20391.0
2022-09-01 13:30:00,70.89,70.92,70.85,70.86,37582.0,61.6001,61.6262,61.5654,61.574,37582.0
2022-09-01 13:35:00,70.86,70.88,70.63,70.78,23314.0,61.574,61.5914,61.3742,61.5045,23314.0
2022-09-01 13:40:00,70.8,71.04,70.79,71.01,20998.0,61.5219,61.7305,61.5132,61.7044,20998.0
2022-09-01 13:45:00,71.0,71.01,70.87,71.0,14485.0,61.6957,61.7044,61.5827,61.6957,14485.0
2022-09-01 13:50:00,71.02,71.07,70.92,71.0,19580.0,61.7131,61.7565,61.6262,61.6957,19580.0
2022-09-01 13:55:00,71.0,71.0,70.93,70.98,13995.0,61.6957,61.6957,61.6349,61.6783,13995.0
2022-09-01 14:00:00,71.01,71.14,71.0,71.09,33065.0,61.7044,61.8174,61.6957,61.7739,33065.0
2022-09-01 14:05:00,71.09,71.12,70.95,71.0,19010.0,61.7739,61.8,61.6523,61.6957,19010.0
2022-09-01 14:10:00,71.06,71.08,70.97,71.06,19200.0,61.7478,61.7652,61.6696,61.7478,19200.0
2022-09-01 14:15:00,71.05,71.23,71.05,71.21,12753.0,61.7391,61.8956,61.7391,61.8782,12753.0
2022-09-01 14:20:00,71.2,71.5,71.2,71.47,52209.0,61.8695,62.1302,61.8695,62.1041,52209.0
2022-09-01 14:25:00,71.47,71.58,71.41,71.48,24520.0,62.1041,62.1997,62.052,62.1128,24520.0
2022-09-01 14:30:00,71.47,71.58,71.44,71.58,20052.0,62.1041,62.1997,62.078,62.1997,20052.0
2022-09-01 14:35:00,71.59,71.89,71.57,71.75,75340.0,62.2084,62.4691,62.191,62.3474,75340.0
2022-09-01 14:40:00,71.75,71.94,71.73,71.75,29822.0,62.3474,62.5125,62.33,62.3474,29822.0
2022-09-01 14:45:00,71.76,71.88,71.68,71.7,14848.0,62.3561,62.4604,62.2866,62.304,14848.0
2022-09-01 14:50:00,71.75,71.88,71.71,71.86,14996.0,62.3474,62.4604,62.3127,62.443,14996.0
2022-09-01 14:55:00,71.85,71.93,71.81,71.84,25087.0,62.4343,62.5038,62.3996,62.4256,25087.0
2022-09-01 15:00:00,71.83,71.9,71.74,71.76,18653.0,62.4169,62.4778,62.3387,62.3561,18653.0
2022-09-01 15:05:00,71.79,72.02,71.78,71.98,22567.0,62.3822,62.582,62.3735,62.5473,22567.0
2022-09-01 15:10:00,71.98,72.0,71.9,71.97,18749.0,62.5473,62.5647,62.4778,62.5386,18749.0
2022-09-01 15:15:00,71.97,72.02,71.8,71.8,18229.0,62.5386,62.582,62.3909,62.3909,18229.0
2022-09-01 15:20:00,71.79,71.83,71.69,71.7,20102.0,62.3822,62.4169,62.2953,62.304,20102.0
2022-09-01 15:25:00,71.72,71.72,71.52,71.55,20465.0,62.3213,62.3213,62.1476,62.1736,20465.0
2022-09-01 15:30:00,71.54,71.56,71.44,71.51,28273.0,62.1649,62.1823,62.078,62.1389,28273.0
2022-09-01 15:35:00,71.5,71.61,71.48,71.51,29055.0,62.1302,62.2258,62.1128,62.1389,29055.0
2022-09-01 15:40:00,71.49,71.56,71.39,71.49,51252.0,62.1215,62.1823,62.0346,62.1215,51252.0
2022-09-01 15:45:00,71.49,71.61,71.45,71.46,50506.0,62.1215,62.2258,62.0867,62.0954,50506.0
2022-09-01 15:50:00,71.48,71.7,71.47,71.7,60066.0,62.1128,62.304,62.1041,62.304,60066.0
2022-09-01 15:55:00,71.71,71.92,71.63,71.85,153537.0,62.3127,62.4951,62.2431,62.4343,153537.0
2022-09-02 09:30:00,73.12,73.12,72.15,72.15,63912.0,63.5379,63.5379,62.695,62.695,63912.0
2022-09-02 09:35:00,72.06,72.53,71.76,72.1,19905.0,62.6168,63.0252,62.3561,62.6515,19905.0
2022-09-02 09:40:00,72.1,72.1,71.68,71.81,14292.0,62.6515,62.6515,62.2866,62.3996,14292.0
2022-09-02 09:45:00,71.8,71.83,71.48,71.75,27355.0,62.3909,62.4169,62.1128,62.3474,27355.0
2022-09-02 09:50:00,71.77,72.22,71.77,72.16,18692.0,62.3648,62.7558,62.3648,62.7037,18692.0
2022-09-02 09:55:00,72.21,72.21,71.8,71.83,12856.0,62.7471,62.7471,62.3909,62.4169,12856.0
2022-09-02 10:00:00,71.83,71.92,71.51,71.92,22154.0,62.4169,62.4951,62.1389,62.4951,22154.0
2022-09-02 10:05:00,71.93,72.13,71.82,72.03,11455.0,62.5038,62.6776,62.4082,62.5907,11455.0
2022-09-02 10:10:00,71.96,72.49,71.95,72.35,17790.0,62.5299,62.9904,62.5212,62.8688,17790.0
2022-09-02 10:15:00,72.37,72.4,72.13,72.19,8423.0,62.8862,62.9122,62.6776,62.7298,8423.0
2022-09-02 10:20:00,72.21,72.29,72.07,72.2,8181.0,62.7471,62.8166,62.6255,62.7384,8181.0
2022-09-02 10:25:00,72.17,72.45,72.17,72.45,6588.0,62.7124,62.9557,62.7124,62.9557,6588.0
2022-09-02 10:30:00,72.46,72.72,72.41,72.66,26549.0,62.9644,63.1903,62.9209,63.1382,26549.0
2022-09-02 10:35:00,72.69,72.94,72.69,72.9,20027.0,63.1642,63.3815,63.1642,63.3467,20027.0
2022-09-02 10:40:00,72.9,73.11,72.89,72.91,32500.0,63.3467,63.5292,63.338,63.3554,32500.0
2022-09-02 10:45:00,72.89,72.98,72.77,72.81,8707.0,63.338,63.4162,63.2337,63.2685,8707.0
2022-09-02 10:50:00,72.84,72.89,72.72,72.82,8301.0,63.2946,63.338,63.1903,63.2772,8301.0
2022-09-02 10:55:00,72.74,72.8,72.52,72.62,9798.0,63.2077,63.2598,63.0165,63.1034,9798.0
2022-09-02 11:00:00,72.65,72.73,72.56,72.63,10541.0,63.1295,63.199,63.0513,63.1121,10541.0
2022-09-02 11:05:00,72.65,72.85,72.56,72.62,12302.0,63.1295,63.3033,63.0513,63.1034,12302.0
2022-09-02 11:10:00,72.6,72.67,72.51,72.63,6494.0,63.086,63.1469,63.0078,63.1121,6494.0
2022-09-02 11:15:00,72.61,72.61,72.46,72.61,6052.0,63.0947,63.0947,62.9644,63.0947,6052.0
2022-09-02 11:20:00,72.59,72.67,72.46,72.5,9900.0,63.0773,63.1469,62.9644,62.9991,9900.0
2022-09-02 11:25:00,72.46,72.5,72.39,72.46,8399.0,62.9644,62.9991,62.9035,62.9644,8399.0
2022-09-02 11:30:00,72.45,72.56,72.28,72.3,24007.0,62.9557,63.0513,62.808,62.8253,24007.0
2022-09-02 11:35:00,72.32,72.37,72.25,72.32,9403.0,62.8427,62.8862,62.7819,62.8427,9403.0
2022-09-02 11:40:00,72.3,72.34,72.19,72.32,11877.0,62.8253,62.8601,62.7298,62.8427,11877.0
2022-09-02 11:45:00,72.34,72.54,72.32,72.48,25481.0,62.8601,63.0339,62.8427,62.9817,25481.0
2022-09-02 11:50:00,72.46,72.67,72.46,72.64,8430.0,62.9644,63.1469,62.9644,63.1208,8430.0
2022-09-02 11:55:00,72.65,72.69,72.61,72.63,11018.0,63.1295,63.1642,63.0947,63.1121,11018.0
2022-09-02 12:00:00,72.63,72.71,72.59,72.64,9895.0,63.1121,63.1816,63.0773,63.1208,9895.0
2022-09-02 12:05:00,72.64,72.64,72.55,72.62,6720.0,63.1208,63.1208,63.0426,63.1034,6720.0
2022-09-02 12:10:00,72.63,72.63,72.52,72.54,6410.0,63.1121,63.1121,63.0165,63.0339,6410.0
2022-09-02 12:15:00,72.51,72.55,72.44,72.52,26995.0,63.0078,63.0426,62.947,63.0165,26995.0
2022-09-02 12:20:00,72.53,72.56,72.3,72.4,20017.0,63.0252,63.0513,62.8253,62.9122,20017.0
2022-09-02 12:25:00,72.41,72.43,72.26,72.31,17413.0,62.9209,62.9383,62.7906,62.834,17413.0
2022-09-02 12:30:00,72.3,72.34,72.15,72.27,26782.0,62.8253,62.8601,62.695,62.7993,26782.0
2022-09-02 12:35:00,72.25,72.32,72.13,72.17,7568.0,62.7819,62.8427,62.6776,62.7124,7568.0
2022-09-02 12:40:00,72.21,72.23,71.98,72.02,7723.0,62.7471,62.7645,62.5473,62.582,7723.0
2022-09-02 12:45:00,71.9,72.03,71.88,71.94,4342.0,62.4778,62.5907,62.4604,62.5125,4342.0
2022-09-02 12:50:00,71.9,71.97,71.76,71.95,8144.0,62.4778,62.5386,62.3561,62.5212,8144.0
2022-09-02 12:55:00,72.02,72.07,71.95,72.03,8740.0,62.582,62.6255,62.5212,62.5907,8740.0
2022-09-02 13:00:00,72.0,72.0,71.56,71.67,6985.0,62.5647,62.5647,62.1823,62.2779,6985.0
2022-09-02 13:05:00,71.66,71.7,71.52,71.52,6894.0,62.2692,62.304,62.1476,62.1476,6894.0
2022-09-02 13:10:00,71.55,71.55,71.39,71.51,8920.0,62.1736,62.1736,62.0346,62.1389,8920.0
2022-09-02 13:15:00,71.52,71.62,71.36,71.54,6387.0,62.1476,62.2344,62.0085,62.1649,6387.0
2022-09-02 13:20:00,71.51,71.51,71.16,71.17,9815.0,62.1389,62.1389,61.8347,61.8434,9815.0
2022-09-02 13:25:00,71.09,71.15,70.98,71.05,12835.0,61.7739,61.826,61.6783,61.7391,12835.0
2022-09-02 13:30:00,71.03,71.12,70.98,71.02,14538.0,61.7218,61.8,61.6783,61.7131,14538.0
2022-09-02 13:35:00,71.06,71.13,70.94,71.07,18069.0,61.7478,61.8087,61.6436,61.7565,18069.0
2022-09-02 13:40:00,71.04,71.14,71.01,71.1,16517.0,61.7305,61.8174,61.7044,61.7826,16517.0
2022-09-02 13:45:00,71.08,71.21,70.81,70.88,13872.0,61.7652,61.8782,61.5306,61.5914,13872.0
2022-09-02 13:50:00,70.87,70.98,70.79,70.9,7027.0,61.5827,61.6783,61.5132,61.6088,7027.0
2022-09-02 13:55:00,70.92,70.94,70.83,70.9,3675.0,61.6262,61.6436,61.548,61.6088,3675.0
2022-09-02 14:00:00,70.88,71.01,70.85,70.92,5951.0,61.5914,61.7044,61.5654,61.6262,5951.0
2022-09-02 14:05:00,70.94,71.03,70.83,71.03,10164.0,61.6436,61.7218,61.548,61.7218,10164.0
2022-09-02 14:10:00,71.06,71.06,70.9,70.9,4725.0,61.7478,61.7478,61.6088,61.6088,4725.0
2022-09-02 14:15:00,70.89,71.06,70.87,70.98,12719.0,61.6001,61.7478,61.5827,61.6783,12719.0
2022-09-02 14:20:00,71.0,71.06,70.96,71.05,13170.0,61.6957,61.7478,61.6609,61.7391,13170.0
2022-09-02 14:25:00,71.07,71.44,71.07,71.43,14274.0,61.7565,62.078,61.7565,62.0693,14274.0
2022-09-02 14:30:00,71.43,71.49,71.35,71.36,47848.0,62.0693,62.1215,61.9998,62.0085,47848.0
2022-09-02 14:35:00,71.36,71.76,71.35,71.69,17611.0,62.0085,62.3561,61.9998,62.2953,17611.0
2022-09-02 14:40:00,71.69,71.79,71.53,71.63,13956.0,62.2953,62.3822,62.1562,62.2431,13956.0
2022-09-02 14:45:00,71.62,71.63,71.42,71.45,9639.0,62.2344,62.2431,62.0607,62.0867,9639.0
2022-09-02 14:50:00,71.45,71.48,71.36,71.37,8252.0,62.0867,62.1128,62.0085,62.0172,8252.0
2022-09-02 14:55:00,71.35,71.35,71.24,71.27,8625.0,61.9998,61.9998,61.9042,61.9303,8625.0
2022-09-02 15:00:00,71.27,71.57,71.27,71.51,11122.0,61.9303,62.191,61.9303,62.1389,11122.0
2022-09-02 15:05:00,71.49,71.59,71.46,71.47,7237.0,62.1215,62.2084,62.0954,62.1041,7237.0
2022-09-02 15:10:00,71.44,71.48,71.34,71.44,9771.0,62.078,62.1128,61.9911,62.078,9771.0
2022-09-02 15:15:00,71.41,71.48,71.28,71.37,9673.0,62.052,62.1128,61.939,62.0172,9673.0
2022-09-02 15:20:00,71.36,71.46,71.08,71.15,13445.0,62.0085,62.0954,61.7652,61.826,13445.0
2022-09-02 15:25:00,71.15,71.25,71.11,71.21,9346.0,61.826,61.9129,61.7913,61.8782,9346.0
2022-09-02 15:30:00,71.22,71.22,71.03,71.03,22790.0,61.8869,61.8869,61.7218,61.7218,22790.0
2022-09-02 15:35:00,71.03,71.04,70.78,70.88,20237.0,61.7218,61.7305,61.5045,61.5914,20237.0
2022-09-02 15:40:00,70.88,70.89,70.75,70.77,18654.0,61.5914,61.6001,61.4785,61.4958,18654.0
2022-09-02 15:45:00,70.76,71.0,70.75,70.97,26575.0,61.4871,61.6957,61.4785,61.6696,26575.0
2022-09-02 15:50:00,70.98,71.12,70.92,71.11,59693.0,61.6783,61.8,61.6262,61.7913,59693.0
2022-09-02 15:55:00,71.13,71.22,71.0,71.17,125331.0,61.8087,61.8869,61.6957,61.8434,125331.0
2022-09-06 09:30:00,71.98,72.15,71.25,72.02,92208.0,62.5473,62.695,61.9129,62.582,92208.0
2022-09-06 09:35:00,71.89,72.08,71.6,71.74,40724.0,62.4691,62.6342,62.2171,62.3387,40724.0
2022-09-06 09:40:00,71.77,72.03,71.61,71.7,45439.0,62.3648,62.5907,62.2258,62.304,45439.0
2022-09-06 09:45:00,71.67,71.87,71.18,71.18,43312.0,62.2779,62.4517,61.8521,61.8521,43312.0
2022-09-06 09:50:00,71.19,71.24,70.81,70.81,16429.0,61.8608,61.9042,61.5306,61.5306,16429.0
2022-09-06 09:55:00,70.82,70.82,70.35,70.48,21428.0,61.5393,61.5393,61.1309,61.2438,21428.0
2022-09-06 10:00:00,70.42,70.5,69.76,69.77,23698.0,61.1917,61.2612,60.6182,60.6269,23698.0
2022-09-06 10:05:00,69.81,69.87,69.67,69.81,16580.0,60.6616,60.7138,60.54,60.6616,16580.0
2022-09-06 10:10:00,69.79,70.29,69.78,70.22,22313.0,60.6443,61.0787,60.6356,61.0179,22313.0
2022-09-06 10:15:00,70.13,70.32,70.07,70.15,23857.0,60.9397,61.1048,60.8876,60.9571,23857.0
2022-09-06 10:20:00,70.09,70.21,70.0,70.17,16133.0,60.905,61.0092,60.8267,60.9745,16133.0
2022-09-06 10:25:00,70.17,70.87,70.17,70.69,18555.0,60.9745,61.5827,60.9745,61.4263,18555.0
2022-09-06 10:30:00,70.71,70.89,70.52,70.87,11577.0,61.4437,61.6001,61.2786,61.5827,11577.0
2022-09-06 10:35:00,70.89,70.91,70.53,70.67,23974.0,61.6001,61.6175,61.2873,61.4089,23974.0
2022-09-06 10:40:00,70.6,70.93,70.6,70.77,15054.0,61.3481,61.6349,61.3481,61.4958,15054.0
2022-09-06 10:45:00,70.78,70.89,70.69,70.78,13055.0,61.5045,61.6001,61.4263,61.5045,13055.0
2022-09-06 10:50:00,70.76,71.15,70.76,70.86,18183.0,61.4871,61.826,61.4871,61.574,18183.0
2022-09-06 10:55:00,70.92,71.13,70.89,71.03,25801.0,61.6262,61.8087,61.6001,61.7218,25801.0
2022-09-06 11:00:00,71.0,71.24,70.98,71.11,16726.0,61.6957,61.9042,61.6783,61.7913,16726.0
2022-09-06 11:05:00,71.17,71.39,71.05,71.18,15286.0,61.8434,62.0346,61.7391,61.8521,15286.0
2022-09-06 11:10:00,71.19,71.23,71.02,71.15,20269.0,61.8608,61.8956,61.7131,61.826,20269.0
2022-09-06 11:15:00,71.13,71.3,71.06,71.3,12608.0,61.8087,61.9564,61.7478,61.9564,12608.0
2022-09-06 11:20:00,71.29,71.5,71.21,71.44,11411.0,61.9477,62.1302,61.8782,62.078,11411.0
2022-09-06 11:25:00,71.42,71.51,71.23,71.43,12220.0,62.0607,62.1389,61.8956,62.0693,12220.0
2022-09-06 11:30:00,71.41,71.67,71.36,71.53,21371.0,62.052,62.2779,62.0085,62.1562,21371.0
2022-09-06 11:35:00,71.55,71.65,71.32,71.4,18563.0,62.1736,62.2605,61.9738,62.0433,18563.0
2022-09-06 11:40:00,71.38,71.77,71.34,71.56,9156.0,62.0259,62.3648,61.9911,62.1823,9156.0
2022-09-06 11:45:00,71.57,71.61,71.34,71.37,6374.0,62.191,62.2258,61.9911,62.0172,6374.0
2022-09-06 11:50:00,71.34,71.49,71.34,71.37,12888.0,61.9911,62.1215,61.9911,62.0172,12888.0
2022-09-06 11:55:00,71.33,71.48,71.33,71.4,6976.0,61.9825,62.1128,61.9825,62.0433,6976.0
2022-09-06 12:00:00,71.43,71.62,71.42,71.45,5838.0,62.0693,62.2344,62.0607,62.0867,5838.0
2022-09-06 12:05:00,71.46,71.53,71.2,71.2,6214.0,62.0954,62.1562,61.8695,61.8695,6214.0
2022-09-06 12:10:00,71.23,71.4,71.19,71.36,22095.0,61.8956,62.0433,61.8608,62.0085,22095.0
2022-09-06 12:15:00,71.34,71.37,71.1,71.11,10431.0,61.9911,62.0172,61.7826,61.7913,10431.0
2022-09-06 12:20:00,71.11,71.16,70.92,70.98,12802.0,61.7913,61.8347,61.6262,61.6783,12802.0
2022-09-06 12:25:00,70.99,71.29,70.96,71.27,19451.0,61.687,61.9477,61.6609,61.9303,19451.0
2022-09-06 12:30:00,71.25,71.31,71.12,71.15,5658.0,61.9129,61.9651,61.8,61.826,5658.0
2022-09-06 12:35:00,71.16,71.25,71.12,71.18,9426.0,61.8347,61.9129,61.8,61.8521,9426.0
2022-09-06 12:40:00,71.21,71.29,71.04,71.29,6645.0,61.8782,61.9477,61.7305,61.9477,6645.0
2022-09-06 12:45:00,71.26,71.35,71.2,71.26,16218.0,61.9216,61.9998,61.8695,61.9216,16218.0
2022-09-06 12:50:00,71.27,71.29,71.1,71.2,7820.0,61.9303,61.9477,61.7826,61.8695,7820.0
2022-09-06 12:55:00,71.2,71.21,71.06,71.1,5776.0,61.8695,61.8782,61.7478,61.7826,5776.0
2022-09-06 13:00:00,71.09,71.09,70.92,70.97,11368.0,61.7739,61.7739,61.6262,61.6696,11368.0
2022-09-06 13:05:00,70.94,70.94,70.64,70.65,7165.0,61.6436,61.6436,61.3829,61.3916,7165.0
2022-09-06 13:10:00,70.66,70.72,70.6,70.69,7546.0,61.4003,61.4524,61.3481,61.4263,7546.0
2022-09-06 13:15:00,70.69,70.77,70.65,70.75,5720.0,61.4263,61.4958,61.3916,61.4785,5720.0
2022-09-06 13:20:00,70.73,70.78,70.68,70.72,6873.0,61.4611,61.5045,61.4176,61.4524,6873.0
2022-09-06 13:25:00,70.72,70.74,70.61,70.64,8014.0,61.4524,61.4698,61.3568,61.3829,8014.0
2022-09-06 13:30:00,70.64,70.88,70.62,70.79,12421.0,61.3829,61.5914,61.3655,61.5132,12421.0
2022-09-06 13:35:00,70.77,70.93,70.75,70.92,6277.0,61.4958,61.6349,61.4785,61.6262,6277.0
2022-09-06 13:40:00,70.89,70.9,70.72,70.85,4949.0,61.6001,61.6088,61.4524,61.5654,4949.0
2022-09-06 13:45:00,70.86,70.87,70.69,70.69,7387.0,61.574,61.5827,61.4263,61.4263,7387.0
2022-09-06 13:50:00,70.68,70.75,70.59,70.71,16383.0,61.4176,61.4785,61.3394,61.4437,16383.0
2022-09-06 13:55:00,70.71,70.94,70.71,70.9,7320.0,61.4437,61.6436,61.4437,61.6088,7320.0
2022-09-06 14:00:00,70.89,71.01,70.85,70.85,8365.0,61.6001,61.7044,61.5654,61.5654,8365.0
2022-09-06 14:05:00,70.86,70.87,70.76,70.8,10109.0,61.574,61.5827,61.4871,61.5219,10109.0
2022-09-06 14:10:00,70.83,71.09,70.8,71.04,20058.0,61.548,61.7739,61.5219,61.7305,20058.0
2022-09-06 14:15:00,71.03,71.08,70.96,70.99,29631.0,61.7218,61.7652,61.6609,61.687,29631.0
2022-09-06 14:20:00,71.01,71.05,70.94,70.98,23366.0,61.7044,61.7391,61.6436,61.6783,23366.0
2022-09-06 14:25:00,70.98,71.06,70.89,70.91,23731.0,61.6783,61.7478,61.6001,61.6175,23731.0
2022-09-06 14:30:00,70.92,70.96,70.71,70.78,13828.0,61.6262,61.6609,61.4437,61.5045,13828.0
2022-09-06 14:35:00,70.77,70.84,70.72,70.76,9098.0,61.4958,61.5567,61.4524,61.4871,9098.0
2022-09-06 14:40:00,70.75,70.75,70.64,70.66,8095.0,61.4785,61.4785,61.3829,61.4003,8095.0
2022-09-06 14:45:00,70.67,70.78,70.58,70.78,9334.0,61.4089,61.5045,61.3307,61.5045,9334.0
2022-09-06 14:50:00,70.77,70.79,70.65,70.76,11604.0,61.4958,61.5132,61.3916,61.4871,11604.0
2022-09-06 14:55:00,70.79,70.9,70.72,70.76,10147.0,61.5132,61.6088,61.4524,61.4871,10147.0
2022-09-06 15:00:00,70.81,70.82,70.63,70.69,11205.0,61.5306,61.5393,61.3742,61.4263,11205.0
2022-09-06 15:05:00,70.68,70.92,70.67,70.92,10137.0,61.4176,61.6262,61.4089,61.6262,10137.0
2022-09-06 15:10:00,70.93,71.03,70.89,70.91,10820.0,61.6349,61.7218,61.6001,61.6175,10820.0
2022-09-06 15:15:00,70.91,71.08,70.9,70.92,18708.0,61.6175,61.7652,61.6088,61.6262,18708.0
2022-09-06 15:20:00,70.92,71.06,70.81,71.05,18883.0,61.6262,61.7478,61.5306,61.7391,18883.0
2022-09-06 15:25:00,71.05,71.15,71.02,71.03,19409.0,61.7391,61.826,61.7131,61.7218,19409.0
2022-09-06 15:30:00,71.01,71.01,70.88,70.95,21738.0,61.7044,61.7044,61.5914,61.6523,21738.0
2022-09-06 15:35:00,71.0,71.12,70.97,71.12,21034.0,61.6957,61.8,61.6696,61.8,21034.0
2022-09-06 15:40:00,71.11,71.2,71.01,71.17,37392.0,61.7913,61.8695,61.7044,61.8434,37392.0
2022-09-06 15:45:00,71.17,71.28,71.06,71.22,40182.0,61.8434,61.939,61.7478,61.8869,40182.0
2022-09-06 15:50:00,71.2,71.24,71.09,71.17,59205.0,61.8695,61.9042,61.7739,61.8434,59205.0
2022-09-06 15:55:00,71.15,71.42,71.06,71.39,184047.0,61.826,62.0607,61.7478,62.0346,184047.0
2022-09-07 09:30:00,71.23,71.71,70.83,71.01,51816.0,61.8956,62.3127,61.548,61.7044,51816.0
2022-09-07 09:35:00,71.1,71.73,71.08,71.54,18965.0,61.7826,62.33,61.7652,62.1649,18965.0
2022-09-07 09:40:00,71.52,71.75,71.42,71.45,17887.0,62.1476,62.3474,62.0607,62.0867,17887.0
2022-09-07 09:45:00,71.46,71.52,71.3,71.4,17225.0,62.0954,62.1476,61.9564,62.0433,17225.0
2022-09-07 09:50:00,71.34,71.38,71.18,71.32,14542.0,61.9911,62.0259,61.8521,61.9738,14542.0
2022-09-07 09:55:00,71.33,71.48,71.2,71.24,7393.0,61.9825,62.1128,61.8695,61.9042,7393.0
2022-09-07 10:00:00,71.17,71.51,70.95,71.51,19394.0,61.8434,62.1389,61.6523,62.1389,19394.0
2022-09-07 10:05:00,71.46,71.51,71.19,71.27,8845.0,62.0954,62.1389,61.8608,61.9303,8845.0
2022-09-07 10:10:00,71.3,71.32,71.01,71.03,9300.0,61.9564,61.9738,61.7044,61.7218,9300.0
2022-09-07 10:15:00,71.0,71.34,70.95,71.23,8937.0,61.6957,61.9911,61.6523,61.8956,8937.0
2022-09-07 10:20:00,71.24,71.44,71.24,71.26,7902.0,61.9042,62.078,61.9042,61.9216,7902.0
2022-09-07 10:25:00,71.25,71.57,71.18,71.53,8789.0,61.9129,62.191,61.8521,62.1562,8789.0
2022-09-07 10:30:00,71.56,71.62,71.42,71.47,9804.0,62.1823,62.2344,62.0607,62.1041,9804.0
2022-09-07 10:35:00,71.48,71.57,71.41,71.44,6898.0,62.1128,62.191,62.052,62.078,6898.0
2022-09-07 10:40:00,71.44,71.49,71.24,71.33,6478.0,62.078,62.1215,61.9042,61.9825,6478.0
2022-09-07 10:45:00,71.32,71.35,71.21,71.27,6640.0,61.9738,61.9998,61.8782,61.9303,6640.0
2022-09-07 10:50:00,71.32,71.45,71.26,71.45,5524.0,61.9738,62.0867,61.9216,62.0867,5524.0
2022-09-07 10:55:00,71.36,71.56,71.34,71.52,12680.0,62.0085,62.1823,61.9911,62.1476,12680.0
2022-09-07 11:00:00,71.53,71.58,71.36,71.56,9463.0,62.1562,62.1997,62.0085,62.1823,9463.0
2022-09-07 11:05:00,71.55,71.79,71.54,71.7,12317.0,62.1736,62.3822,62.1649,62.304,12317.0
2022-09-07 11:10:00,71.67,71.87,71.66,71.83,12363.0,62.2779,62.4517,62.2692,62.4169,12363.0
2022-09-07 11:15:00,71.83,71.88,71.74,71.8,11959.0,62.4169,62.4604,62.3387,62.3909,11959.0
2022-09-07 11:20:00,71.81,71.96,71.8,71.91,7358.0,62.3996,62.5299,62.3909,62.4864,7358.0
2022-09-07 11:25:00,71.9,71.92,71.77,71.78,9338.0,62.4778,62.4951,62.3648,62.3735,9338.0
2022-09-07 11:30:00,71.78,71.87,71.63,71.66,7977.0,62.3735,62.4517,62.2431,62.2692,7977.0
2022-09-07 11:35:00,71.66,71.81,71.66,71.74,7258.0,62.2692,62.3996,62.2692,62.3387,7258.0
2022-09-07 11:40:00,71.73,71.8,71.69,71.77,10509.0,62.33,62.3909,62.2953,62.3648,10509.0
2022-09-07 11:45:00,71.78,71.9,71.74,71.9,8421.0,62.3735,62.4778,62.3387,62.4778,8421.0
2022-09-07 11:50:00,71.91,71.96,71.85,71.89,10845.0,62.4864,62.5299,62.4343,62.4691,10845.0
2022-09-07 11:55:00,71.89,71.93,71.85,71.86,6052.0,62.4691,62.5038,62.4343,62.443,6052.0
2022-09-07 12:00:00,71.86,71.91,71.79,71.83,10579.0,62.443,62.4864,62.3822,62.4169,10579.0
2022-09-07 12:05:00,71.82,72.01,71.75,71.95,7375.0,62.4082,62.5733,62.3474,62.5212,7375.0
2022-09-07 12:10:00,71.96,72.0,71.89,71.93,6603.0,62.5299,62.5647,62.4691,62.5038,6603.0
2022-09-07 12:15:00,71.91,71.91,71.78,71.84,10746.0,62.4864,62.4864,62.3735,62.4256,10746.0
2022-09-07 12:20:00,71.84,71.88,71.73,71.86,8992.0,62.4256,62.4604,62.33,62.443,8992.0
2022-09-07 12:25:00,71.84,71.96,71.84,71.95,6612.0,62.4256,62.5299,62.4256,62.5212,6612.0
2022-09-07 12:30:00,71.93,71.95,71.83,71.91,33598.0,62.5038,62.5212,62.4169,62.4864,33598.0
2022-09-07 12:35:00,71.88,72.13,71.87,72.13,17267.0,62.4604,62.6776,62.4517,62.6776,17267.0
2022-09-07 12:40:00,72.14,72.53,72.14,72.4,50459.0,62.6863,63.0252,62.6863,62.9122,50459.0
2022-09-07 12:45:00,72.39,72.4,72.26,72.3,8075.0,62.9035,62.9122,62.7906,62.8253,8075.0
2022-09-07 12:50:00,72.3,72.32,72.19,72.23,10469.0,62.8253,62.8427,62.7298,62.7645,10469.0
2022-09-07 12:55:00,72.18,72.2,72.09,72.16,6770.0,62.7211,62.7384,62.6429,62.7037,6770.0
2022-09-07 13:00:00,72.15,72.39,72.15,72.33,8508.0,62.695,62.9035,62.695,62.8514,8508.0
2022-09-07 13:05:00,72.31,72.37,72.26,72.3,5000.0,62.834,62.8862,62.7906,62.8253,5000.0
2022-09-07 13:10:00,72.27,72.34,72.24,72.31,6260.0,62.7993,62.8601,62.7732,62.834,6260.0
2022-09-07 13:15:00,72.34,72.34,72.21,72.21,6780.0,62.8601,62.8601,62.7471,62.7471,6780.0
2022-09-07 13:20:00,72.22,72.38,72.22,72.28,9360.0,62.7558,62.8949,62.7558,62.808,9360.0
2022-09-07 13:25:00,72.28,72.28,72.19,72.2,8875.0,62.808,62.808,62.7298,62.7384,8875.0
2022-09-07 13:30:00,72.2,72.31,72.2,72.3,10198.0,62.7384,62.834,62.7384,62.8253,10198.0
2022-09-07 13:35:00,72.3,72.46,72.28,72.39,11276.0,62.8253,62.9644,62.808,62.9035,11276.0
2022-09-07 13:40:00,72.41,72.47,72.36,72.45,12185.0,62.9209,62.9731,62.8775,62.9557,12185.0
2022-09-07 13:45:00,72.46,72.53,72.4,72.5,8848.0,62.9644,63.0252,62.9122,62.9991,8848.0
2022-09-07 13:50:00,72.52,72.52,72.45,72.46,12222.0,63.0165,63.0165,62.9557,62.9644,12222.0
2022-09-07 13:55:00,72.47,72.52,72.45,72.51,6558.0,62.9731,63.0165,62.9557,63.0078,6558.0
2022-09-07 14:00:00,72.54,72.74,72.54,72.68,9414.0,63.0339,63.2077,63.0339,63.1555,9414.0
2022-09-07 14:05:00,72.69,72.7,72.57,72.61,6072.0,63.1642,63.1729,63.06,63.0947,6072.0
2022-09-07 14:10:00,72.6,72.66,72.56,72.65,8591.0,63.086,63.1382,63.0513,63.1295,8591.0
2022-09-07 14:15:00,72.63,72.66,72.53,72.55,8945.0,63.1121,63.1382,63.0252,63.0426,8945.0
2022-09-07 14:20:00,72.58,72.65,72.53,72.65,9356.0,63.0686,63.1295,63.0252,63.1295,9356.0
2022-09-07 14:25:00,72.67,72.84,72.65,72.84,9878.0,63.1469,63.2946,63.1295,63.2946,9878.0
2022-09-07 14:30:00,72.82,72.97,72.81,72.94,12722.0,63.2772,63.4075,63.2685,63.3815,12722.0
2022-09-07 14:35:00,72.94,73.02,72.93,72.98,8152.0,63.3815,63.451,63.3728,63.4162,8152.0
2022-09-07 14:40:00,72.98,73.06,72.98,73.02,9517.0,63.4162,63.4857,63.4162,63.451,9517.0
2022-09-07 14:45:00,72.99,73.12,72.98,73.11,12551.0,63.4249,63.5379,63.4162,63.5292,12551.0
2022-09-07 14:50:00,73.09,73.13,73.02,73.11,12136.0,63.5118,63.5466,63.451,63.5292,12136.0
2022-09-07 14:55:00,73.12,73.21,73.08,73.15,19741.0,63.5379,63.6161,63.5031,63.5639,19741.0
2022-09-07 15:00:00,73.17,73.23,73.09,73.12,13425.0,63.5813,63.6335,63.5118,63.5379,13425.0
2022-09-07 15:05:00,73.12,73.15,73.08,73.13,15699.0,63.5379,63.5639,63.5031,63.5466,15699.0
2022-09-07 15:10:00,73.12,73.13,72.99,73.03,11835.0,63.5379,63.5466,63.4249,63.4597,11835.0
2022-09-07 15:15:00,73.05,73.14,72.95,72.97,14354.0,63.4771,63.5553,63.3902,63.4075,14354.0
2022-09-07 15:20:00,72.94,73.0,72.89,72.99,14424.0,63.3815,63.4336,63.338,63.4249,14424.0
2022-09-07 15:25:00,72.99,73.01,72.9,72.95,21437.0,63.4249,63.4423,63.3467,63.3902,21437.0
2022-09-07 15:30:00,73.01,73.01,72.85,72.97,25829.0,63.4423,63.4423,63.3033,63.4075,25829.0
2022-09-07 15:35:00,72.97,73.02,72.9,72.98,31524.0,63.4075,63.451,63.3467,63.4162,31524.0
2022-09-07 15:40:00,72.98,73.14,72.89,73.14,42886.0,63.4162,63.5553,63.338,63.5553,42886.0
2022-09-07 15:45:00,73.14,73.32,73.13,73.28,59794.0,63.5553,63.7117,63.5466,63.6769,59794.0
2022-09-07 15:50:00,73.29,73.29,73.14,73.26,106281.0,63.6856,63.6856,63.5553,63.6595,106281.0
2022-09-07 15:55:00,73.26,73.26,73.15,73.23,144982.0,63.6595,63.6595,63.5639,63.6335,144982.0
2022-09-08 09:30:00,72.51,72.95,72.32,72.55,44768.0,63.0078,63.3902,62.8427,63.0426,44768.0
2022-09-08 09:35:00,72.53,72.71,72.23,72.68,35299.0,63.0252,63.1816,62.7645,63.1555,35299.0
2022-09-08 09:40:00,72.61,73.65,72.52,73.59,19043.0,63.0947,63.9984,63.0165,63.9463,19043.0
2022-09-08 09:45:00,73.53,73.62,73.19,73.4,9924.0,63.8942,63.9724,63.5987,63.7812,9924.0
2022-09-08 09:50:00,73.33,73.75,73.27,73.7,15815.0,63.7204,64.0853,63.6682,64.0419,15815.0
2022-09-08 09:55:00,73.69,73.69,73.28,73.43,8622.0,64.0332,64.0332,63.6769,63.8073,8622.0
2022-09-08 10:00:00,73.45,73.48,72.87,72.93,11550.0,63.8246,63.8507,63.3206,63.3728,11550.0
2022-09-08 10:05:00,73.06,73.7,73.05,73.7,16689.0,63.4857,64.0419,63.4771,64.0419,16689.0
2022-09-08 10:10:00,73.78,73.83,73.5,73.67,10781.0,64.1114,64.1548,63.8681,64.0158,10781.0
2022-09-08 10:15:00,73.64,74.05,73.5,74.03,12157.0,63.9897,64.346,63.8681,64.3286,12157.0
2022-09-08 10:20:00,74.02,74.12,73.74,73.75,17427.0,64.3199,64.4068,64.0766,64.0853,17427.0
2022-09-08 10:25:00,73.73,73.85,73.68,73.78,11699.0,64.0679,64.1722,64.0245,64.1114,11699.0
2022-09-08 10:30:00,73.77,74.01,73.71,73.89,8857.0,64.1027,64.3112,64.0506,64.207,8857.0
2022-09-08 10:35:00,73.89,74.08,73.81,74.03,13023.0,64.207,64.3721,64.1375,64.3286,13023.0
2022-09-08 10:40:00,74.02,74.18,73.98,74.16,9730.0,64.3199,64.459,64.2852,64.4416,9730.0
2022-09-08 10:45:00,74.17,74.25,74.04,74.09,11997.0,64.4503,64.5198,64.3373,64.3808,11997.0
2022-09-08 10:50:00,74.07,74.09,73.94,74.04,17906.0,64.3634,64.3808,64.2504,64.3373,17906.0
2022-09-08 10:55:00,74.06,74.14,73.97,74.08,12644.0,64.3547,64.4242,64.2765,64.3721,12644.0
2022-09-08 11:00:00,74.09,74.19,73.86,73.89,14585.0,64.3808,64.4677,64.1809,64.207,14585.0
2022-09-08 11:05:00,73.87,73.88,73.73,73.76,27611.0,64.1896,64.1983,64.0679,64.094,27611.0
2022-09-08 11:10:00,73.78,73.79,73.53,73.55,12566.0,64.1114,64.1201,63.8942,63.9115,12566.0
2022-09-08 11:15:00,73.55,73.65,73.51,73.56,15982.0,63.9115,63.9984,63.8768,63.9202,15982.0
2022-09-08 11:20:00,73.55,73.78,73.54,73.77,12201.0,63.9115,64.1114,63.9028,64.1027,12201.0
2022-09-08 11:25:00,73.78,73.89,73.59,73.76,14437.0,64.1114,64.207,63.9463,64.094,14437.0
2022-09-08 11:30:00,73.75,73.79,73.66,73.73,5968.0,64.0853,64.1201,64.0071,64.0679,5968.0
2022-09-08 11:35:00,73.74,73.91,73.7,73.7,13507.0,64.0766,64.2244,64.0419,64.0419,13507.0
2022-09-08 11:40:00,73.7,73.81,73.52,73.75,18158.0,64.0419,64.1375,63.8855,64.0853,18158.0
2022-09-08 11:45:00,73.73,73.8,73.62,73.69,9037.0,64.0679,64.1288,63.9724,64.0332,9037.0
2022-09-08 11:50:00,73.67,73.82,73.66,73.82,7275.0,64.0158,64.1461,64.0071,64.1461,7275.0
2022-09-08 11:55:00,73.77,73.84,73.71,73.73,5576.0,64.1027,64.1635,64.0506,64.0679,5576.0
2022-09-08 12:00:00,73.75,73.78,73.36,73.41,15290.0,64.0853,64.1114,63.7464,63.7899,15290.0
2022-09-08 12:05:00,73.39,73.42,73.12,73.25,9761.0,63.7725,63.7986,63.5379,63.6508,9761.0
2022-09-08 12:10:00,73.23,73.32,73.04,73.21,8696.0,63.6335,63.7117,63.4684,63.6161,8696.0
2022-09-08 12:15:00,73.2,73.35,73.09,73.31,9556.0,63.6074,63.7377,63.5118,63.703,9556.0
2022-09-08 12:20:00,73.3,73.31,73.04,73.2,9515.0,63.6943,63.703,63.4684,63.6074,9515.0
2022-09-08 12:25:00,73.19,73.32,73.14,73.27,6725.0,63.5987,63.7117,63.5553,63.6682,6725.0
2022-09-08 12:30:00,73.29,73.47,73.26,73.41,6715.0,63.6856,63.842,63.6595,63.7899,6715.0
2022-09-08 12:35:00,73.41,73.53,73.4,73.46,5273.0,63.7899,63.8942,63.7812,63.8333,5273.0
2022-09-08 12:40:00,73.51,73.73,73.48,73.58,17480.0,63.8768,64.0679,63.8507,63.9376,17480.0
2022-09-08 12:45:00,73.56,73.61,73.48,73.6,7582.0,63.9202,63.9637,63.8507,63.955,7582.0
2022-09-08 12:50:00,73.6,73.76,73.56,73.64,8052.0,63.955,64.094,63.9202,63.9897,8052.0
2022-09-08 12:55:00,73.63,73.66,73.53,73.63,6251.0,63.981,64.0071,63.8942,63.981,6251.0
2022-09-08 13:00:00,73.66,73.76,73.59,73.65,7667.0,64.0071,64.094,63.9463,63.9984,7667.0
2022-09-08 13:05:00,73.66,73.73,73.54,73.68,7051.0,64.0071,64.0679,63.9028,64.0245,7051.0
2022-09-08 13:10:00,73.71,73.92,73.71,73.86,9276.0,64.0506,64.233,64.0506,64.1809,9276.0
2022-09-08 13:15:00,73.92,73.92,73.78,73.84,8164.0,64.233,64.233,64.1114,64.1635,8164.0
2022-09-08 13:20:00,73.84,73.86,73.75,73.8,6415.0,64.1635,64.1809,64.0853,64.1288,6415.0
2022-09-08 13:25:00,73.8,73.92,73.73,73.86,9890.0,64.1288,64.233,64.0679,64.1809,9890.0
2022-09-08 13:30:00,73.87,73.88,73.74,73.81,9319.0,64.1896,64.1983,64.0766,64.1375,9319.0
2022-09-08 13:35:00,73.82,74.06,73.82,74.0,6158.0,64.1461,64.3547,64.1461,64.3026,6158.0
2022-09-08 13:40:00,74.06,74.18,74.05,74.15,12969.0,64.3547,64.459,64.346,64.4329,12969.0
2022-09-08 13:45:00,74.14,74.2,74.09,74.18,7664.0,64.4242,64.4763,64.3808,64.459,7664.0
2022-09-08 13:50:00,74.19,74.3,74.13,74.19,8983.0,64.4677,64.5632,64.4155,64.4677,8983.0
2022-09-08 13:55:00,74.2,74.24,73.99,74.14,10800.0,64.4763,64.5111,64.2939,64.4242,10800.0
2022-09-08 14:00:00,74.15,74.3,74.08,74.3,9166.0,64.4329,64.5632,64.3721,64.5632,9166.0
2022-09-08 14:05:00,74.29,74.29,74.18,74.25,7416.0,64.5546,64.5546,64.459,64.5198,7416.0
2022-09-08 14:10:00,74.3,74.34,74.27,74.3,5615.0,64.5632,64.598,64.5372,64.5632,5615.0
2022-09-08 14:15:00,74.26,74.4,74.19,74.36,8274.0,64.5285,64.6501,64.4677,64.6154,8274.0
2022-09-08 14:20:00,74.36,74.47,74.33,74.45,8249.0,64.6154,64.711,64.5893,64.6936,8249.0
2022-09-08 14:25:00,74.46,74.53,74.38,74.48,16817.0,64.7023,64.7631,64.6328,64.7197,16817.0
2022-09-08 14:30:00,74.48,74.58,74.48,74.55,9148.0,64.7197,64.8066,64.7197,64.7805,9148.0
2022-09-08 14:35:00,74.56,74.59,74.35,74.41,16049.0,64.7892,64.8152,64.6067,64.6588,16049.0
2022-09-08 14:40:00,74.41,74.49,74.15,74.34,16939.0,64.6588,64.7283,64.4329,64.598,16939.0
2022-09-08 14:45:00,74.38,74.39,74.15,74.38,10656.0,64.6328,64.6415,64.4329,64.6328,10656.0
2022-09-08 14:50:00,74.38,74.54,74.3,74.53,11109.0,64.6328,64.7718,64.5632,64.7631,11109.0
2022-09-08 14:55:00,74.53,74.6,74.48,74.58,10554.0,64.7631,64.8239,64.7197,64.8066,10554.0
2022-09-08 15:00:00,74.58,74.63,74.42,74.57,11064.0,64.8066,64.85,64.6675,64.7979,11064.0
2022-09-08 15:05:00,74.56,74.61,74.53,74.56,11552.0,64.7892,64.8326,64.7631,64.7892,11552.0
2022-09-08 15:10:00,74.53,74.57,74.43,74.54,7957.0,64.7631,64.7979,64.6762,64.7718,7957.0
2022-09-08 15:15:00,74.56,74.69,74.52,74.66,10128.0,64.7892,64.9021,64.7544,64.8761,10128.0
2022-09-08 15:20:00,74.66,74.71,74.57,74.69,9695.0,64.8761,64.9195,64.7979,64.9021,9695.0
2022-09-08 15:25:00,74.69,74.7,74.58,74.62,10123.0,64.9021,64.9108,64.8066,64.8413,10123.0
2022-09-08 15:30:00,74.63,74.75,74.42,74.43,54527.0,64.85,64.9543,64.6675,64.6762,54527.0
2022-09-08 15:35:00,74.42,74.52,74.29,74.33,79526.0,64.6675,64.7544,64.5546,64.5893,79526.0
2022-09-08 15:40:00,74.33,74.34,74.14,74.16,50061.0,64.5893,64.598,64.4242,64.4416,50061.0
2022-09-08 15:45:00,74.17,74.3,74.16,74.21,33795.0,64.4503,64.5632,64.4416,64.485,33795.0
2022-09-08 15:50:00,74.23,74.61,74.21,74.59,63411.0,64.5024,64.8326,64.485,64.8152,63411.0
2022-09-08 15:55:00,74.58,74.76,74.56,74.69,139785.0,64.8066,64.963,64.7892,64.9021,139785.0
2022-09-09 09:30:00,75.02,75.86,74.82,75.86,59224.0,65.1889,65.9188,65.0151,65.9188,59224.0
2022-09-09 09:35:00,75.86,76.2,75.33,76.0,25644.0,65.9188,66.2143,65.4583,66.0405,25644.0
2022-09-09 09:40:00,76.03,76.03,75.45,75.47,20135.0,66.0665,66.0665,65.5625,65.5799,20135.0
2022-09-09 09:45:00,75.33,75.52,75.16,75.26,17783.0,65.4583,65.6234,65.3105,65.3974,17783.0
2022-09-09 09:50:00,75.33,75.34,75.03,75.14,8346.0,65.4583,65.467,65.1976,65.2932,8346.0
2022-09-09 09:55:00,75.09,75.45,75.09,75.44,21077.0,65.2497,65.5625,65.2497,65.5539,21077.0
2022-09-09 10:00:00,75.47,75.86,75.4,75.86,9911.0,65.5799,65.9188,65.5191,65.9188,9911.0
2022-09-09 10:05:00,75.88,76.18,75.86,76.18,6294.0,65.9362,66.1969,65.9188,66.1969,6294.0
2022-09-09 10:10:00,76.13,76.25,76.01,76.21,12550.0,66.1534,66.2577,66.0492,66.2229,12550.0
2022-09-09 10:15:00,76.28,76.38,76.17,76.38,13180.0,66.2838,66.3707,66.1882,66.3707,13180.0
2022-09-09 10:20:00,76.4,76.47,76.17,76.2,10839.0,66.388,66.4489,66.1882,66.2143,10839.0
2022-09-09 10:25:00,76.24,76.39,76.13,76.34,11785.0,66.249,66.3794,66.1534,66.3359,11785.0
2022-09-09 10:30:00,76.36,76.38,76.28,76.34,7012.0,66.3533,66.3707,66.2838,66.3359,7012.0
2022-09-09 10:35:00,76.37,76.45,76.28,76.4,8222.0,66.362,66.4315,66.2838,66.388,8222.0
2022-09-09 10:40:00,76.39,76.62,76.31,76.41,15988.0,66.3794,66.5792,66.3098,66.3967,15988.0
2022-09-09 10:45:00,76.42,76.42,76.16,76.16,7608.0,66.4054,66.4054,66.1795,66.1795,7608.0
2022-09-09 10:50:00,76.2,76.21,75.93,76.04,18683.0,66.2143,66.2229,65.9796,66.0752,18683.0
2022-09-09 10:55:00,76.06,76.08,75.97,76.08,9167.0,66.0926,66.11,66.0144,66.11,9167.0
2022-09-09 11:00:00,76.06,76.07,75.74,75.82,15592.0,66.0926,66.1013,65.8145,65.8841,15592.0
2022-09-09 11:05:00,75.81,75.83,75.57,75.57,9328.0,65.8754,65.8927,65.6668,65.6668,9328.0
2022-09-09 11:10:00,75.59,75.61,75.46,75.56,14004.0,65.6842,65.7016,65.5712,65.6581,14004.0
2022-09-09 11:15:00,75.56,75.59,75.43,75.53,26419.0,65.6581,65.6842,65.5452,65.6321,26419.0
2022-09-09 11:20:00,75.53,75.67,75.49,75.58,49276.0,65.6321,65.7537,65.5973,65.6755,49276.0
2022-09-09 11:25:00,75.59,75.77,75.59,75.68,7714.0,65.6842,65.8406,65.6842,65.7624,7714.0
2022-09-09 11:30:00,75.66,75.66,75.4,75.43,11644.0,65.745,65.745,65.5191,65.5452,11644.0
2022-09-09 11:35:00,75.45,75.62,75.4,75.59,6169.0,65.5625,65.7103,65.5191,65.6842,6169.0
2022-09-09 11:40:00,75.59,75.62,75.49,75.5,3558.0,65.6842,65.7103,65.5973,65.606,3558.0
2022-09-09 11:45:00,75.49,75.67,75.48,75.65,14689.0,65.5973,65.7537,65.5886,65.7363,14689.0
2022-09-09 11:50:00,75.65,75.71,75.61,75.71,6216.0,65.7363,65.7885,65.7016,65.7885,6216.0
2022-09-09 11:55:00,75.7,75.78,75.67,75.78,4936.0,65.7798,65.8493,65.7537,65.8493,4936.0
2022-09-09 12:00:00,75.72,75.76,75.49,75.52,12152.0,65.7972,65.8319,65.5973,65.6234,12152.0
2022-09-09 12:05:00,75.54,75.68,75.54,75.65,8143.0,65.6407,65.7624,65.6407,65.7363,8143.0
2022-09-09 12:10:00,75.65,75.74,75.6,75.69,7139.0,65.7363,65.8145,65.6929,65.7711,7139.0
2022-09-09 12:15:00,75.67,75.68,75.57,75.64,4468.0,65.7537,65.7624,65.6668,65.7276,4468.0
2022-09-09 12:20:00,75.64,75.65,75.55,75.55,5082.0,65.7276,65.7363,65.6494,65.6494,5082.0
2022-09-09 12:25:00,75.58,75.71,75.52,75.66,14380.0,65.6755,65.7885,65.6234,65.745,14380.0
2022-09-09 12:30:00,75.7,75.82,75.66,75.75,5029.0,65.7798,65.8841,65.745,65.8232,5029.0
2022-09-09 12:35:00,75.76,75.89,75.75,75.85,7899.0,65.8319,65.9449,65.8232,65.9101,7899.0
2022-09-09 12:40:00,75.83,75.93,75.83,75.85,5518.0,65.8927,65.9796,65.8927,65.9101,5518.0
2022-09-09 12:45:00,75.84,75.98,75.82,75.95,3860.0,65.9014,66.0231,65.8841,65.997,3860.0
2022-09-09 12:50:00,76.0,76.05,75.98,76.03,4738.0,66.0405,66.0839,66.0231,66.0665,4738.0
2022-09-09 12:55:00,76.03,76.06,75.92,76.01,6421.0,66.0665,66.0926,65.9709,66.0492,6421.0
2022-09-09 13:00:00,76.03,76.03,75.84,75.9,5371.0,66.0665,66.0665,65.9014,65.9536,5371.0
2022-09-09 13:05:00,75.91,76.1,75.91,76.09,3812.0,65.9623,66.1274,65.9623,66.1187,3812.0
2022-09-09 13:10:00,76.1,76.16,76.07,76.15,5036.0,66.1274,66.1795,66.1013,66.1708,5036.0
2022-09-09 13:15:00,76.15,76.23,76.15,76.18,10989.0,66.1708,66.2403,66.1708,66.1969,10989.0
2022-09-09 13:20:00,76.17,76.18,76.1,76.13,8044.0,66.1882,66.1969,66.1274,66.1534,8044.0
2022-09-09 13:25:00,76.14,76.19,76.1,76.11,5049.0,66.1621,66.2056,66.1274,66.1361,5049.0
2022-09-09 13:30:00,76.11,76.12,76.05,76.09,9644.0,66.1361,66.1447,66.0839,66.1187,9644.0
2022-09-09 13:35:00,76.09,76.2,76.08,76.19,6778.0,66.1187,66.2143,66.11,66.2056,6778.0
2022-09-09 13:40:00,76.16,76.24,76.1,76.22,9657.0,66.1795,66.249,66.1274,66.2316,9657.0
2022-09-09 13:45:00,76.21,76.22,76.14,76.21,6779.0,66.2229,66.2316,66.1621,66.2229,6779.0
2022-09-09 13:50:00,76.2,76.2,76.13,76.19,7736.0,66.2143,66.2143,66.1534,66.2056,7736.0
2022-09-09 13:55:00,76.18,76.18,76.1,76.1,7831.0,66.1969,66.1969,66.1274,66.1274,7831.0
2022-09-09 14:00:00,76.09,76.09,75.95,75.99,9016.0,66.1187,66.1187,65.997,66.0318,9016.0
2022-09-09 14:05:00,75.96,75.98,75.92,75.98,6031.0,66.0057,66.0231,65.9709,66.0231,6031.0
2022-09-09 14:10:00,75.98,76.06,75.86,76.06,15541.0,66.0231,66.0926,65.9188,66.0926,15541.0
2022-09-09 14:15:00,76.06,76.15,76.04,76.07,5876.0,66.0926,66.1708,66.0752,66.1013,5876.0
2022-09-09 14:20:00,76.07,76.11,76.05,76.09,6201.0,66.1013,66.1361,66.0839,66.1187,6201.0
2022-09-09 14:25:00,76.09,76.17,76.09,76.17,8684.0,66.1187,66.1882,66.1187,66.1882,8684.0
2022-09-09 14:30:00,76.17,76.2,76.06,76.14,16180.0,66.1882,66.2143,66.0926,66.1621,16180.0
2022-09-09 14:35:00,76.16,76.25,76.11,76.23,10427.0,66.1795,66.2577,66.1361,66.2403,10427.0
2022-09-09 14:40:00,76.22,76.32,76.22,76.24,13811.0,66.2316,66.3185,66.2316,66.249,13811.0
2022-09-09 14:45:00,76.25,76.31,76.21,76.24,20007.0,66.2577,66.3098,66.2229,66.249,20007.0
2022-09-09 14:50:00,76.23,76.27,76.22,76.23,10939.0,66.2403,66.2751,66.2316,66.2403,10939.0
2022-09-09 14:55:00,76.23,76.45,76.23,76.44,14075.0,66.2403,66.4315,66.2403,66.4228,14075.0
2022-09-09 15:00:00,76.43,76.53,76.39,76.51,11052.0,66.4141,66.501,66.3794,66.4836,11052.0
2022-09-09 15:05:00,76.51,76.51,76.4,76.44,17837.0,66.4836,66.4836,66.388,66.4228,17837.0
2022-09-09 15:10:00,76.45,76.48,76.42,76.42,10558.0,66.4315,66.4576,66.4054,66.4054,10558.0
2022-09-09 15:15:00,76.42,76.53,76.39,76.51,10120.0,66.4054,66.501,66.3794,66.4836,10120.0
2022-09-09 15:20:00,76.5,76.52,76.45,76.49,12275.0,66.4749,66.4923,66.4315,66.4663,12275.0
2022-09-09 15:25:00,76.49,76.56,76.46,76.52,15373.0,66.4663,66.5271,66.4402,66.4923,15373.0
2022-09-09 15:30:00,76.51,76.62,76.5,76.54,24711.0,66.4836,66.5792,66.4749,66.5097,24711.0
2022-09-09 15:35:00,76.54,76.65,76.53,76.64,16593.0,66.5097,66.6053,66.501,66.5966,16593.0
2022-09-09 15:40:00,76.63,76.66,76.56,76.64,34128.0,66.5879,66.614,66.5271,66.5966,34128.0
2022-09-09 15:45:00,76.64,76.64,76.5,76.51,43531.0,66.5966,66.5966,66.4749,66.4836,43531.0
2022-09-09 15:50:00,76.5,76.52,76.39,76.42,90308.0,66.4749,66.4923,66.3794,66.4054,90308.0
2022-09-09 15:55:00,76.42,76.43,76.22,76.24,172713.0,66.4054,66.4141,66.2316,66.249,172713.0
2022-09-12 09:30:00,76.99,77.79,76.75,77.37,63830.0,66.9007,67.5959,66.6922,67.2309,63830.0
2022-09-12 09:35:00,77.39,77.56,77.2,77.2,12322.0,67.2483,67.396,67.0832,67.0832,12322.0
2022-09-12 09:40:00,77.17,77.55,77.17,77.43,18396.0,67.0571,67.3873,67.0571,67.2831,18396.0
2022-09-12 09:45:00,77.44,77.65,77.44,77.5,10121.0,67.2918,67.4742,67.2918,67.3439,10121.0
2022-09-12 09:50:00,77.55,77.81,77.5,77.77,26831.0,67.3873,67.6133,67.3439,67.5785,26831.0
2022-09-12 09:55:00,77.8,77.85,77.64,77.67,30469.0,67.6046,67.648,67.4655,67.4916,30469.0
2022-09-12 10:00:00,77.69,77.75,77.35,77.45,15889.0,67.509,67.5611,67.2136,67.3004,15889.0
2022-09-12 10:05:00,77.48,77.52,77.0,77.1,18904.0,67.3265,67.3613,66.9094,66.9963,18904.0
2022-09-12 10:10:00,77.05,77.13,76.77,76.86,12405.0,66.9529,67.0224,66.7096,66.7878,12405.0
2022-09-12 10:15:00,76.88,77.22,76.88,77.16,11762.0,66.8051,67.1006,66.8051,67.0485,11762.0
2022-09-12 10:20:00,77.21,77.24,77.02,77.12,14578.0,67.0919,67.118,66.9268,67.0137,14578.0
2022-09-12 10:25:00,77.17,77.25,77.15,77.16,13409.0,67.0571,67.1267,67.0398,67.0485,13409.0
2022-09-12 10:30:00,77.17,77.24,76.95,77.0,10319.0,67.0571,67.118,66.866,66.9094,10319.0
2022-09-12 10:35:00,76.95,76.97,76.71,76.81,18193.0,66.866,66.8834,66.6574,66.7443,18193.0
2022-09-12 10:40:00,76.83,76.86,76.6,76.83,14645.0,66.7617,66.7878,66.5618,66.7617,14645.0
2022-09-12 10:45:00,76.84,77.04,76.82,77.04,12560.0,66.7704,66.9442,66.753,66.9442,12560.0
2022-09-12 10:50:00,77.01,77.05,76.78,76.82,10276.0,66.9181,66.9529,66.7182,66.753,10276.0
2022-09-12 10:55:00,76.8,76.85,76.65,76.67,10692.0,66.7356,66.7791,66.6053,66.6227,10692.0
2022-09-12 11:00:00,76.63,76.8,76.58,76.8,14062.0,66.5879,66.7356,66.5445,66.7356,14062.0
2022-09-12 11:05:00,76.82,76.89,76.73,76.73,19035.0,66.753,66.8138,66.6748,66.6748,19035.0
2022-09-12 11:10:00,76.7,76.86,76.55,76.86,21021.0,66.6487,66.7878,66.5184,66.7878,21021.0
2022-09-12 11:15:00,76.84,76.88,76.69,76.83,11558.0,66.7704,66.8051,66.64,66.7617,11558.0
2022-09-12 11:20:00,76.83,77.04,76.82,77.03,11651.0,66.7617,66.9442,66.753,66.9355,11651.0
2022-09-12 11:25:00,77.02,77.2,77.02,77.17,13612.0,66.9268,67.0832,66.9268,67.0571,13612.0
2022-09-12 11:30:00,77.17,77.25,77.04,77.25,13899.0,67.0571,67.1267,66.9442,67.1267,13899.0
2022-09-12 11:35:00,77.25,77.25,76.98,77.08,17708.0,67.1267,67.1267,66.892,66.9789,17708.0
2022-09-12 11:40:00,77.07,77.18,77.05,77.1,11982.0,66.9702,67.0658,66.9529,66.9963,11982.0
2022-09-12 11:45:00,77.1,77.14,77.03,77.08,11113.0,66.9963,67.0311,66.9355,66.9789,11113.0
2022-09-12 11:50:00,77.1,77.17,77.02,77.04,10238.0,66.9963,67.0571,66.9268,66.9442,10238.0
2022-09-12 11:55:00,77.03,77.13,76.85,77.1,13564.0,66.9355,67.0224,66.7791,66.9963,13564.0
2022-09-12 12:00:00,77.11,77.19,77.09,77.16,8284.0,67.005,67.0745,66.9876,67.0485,8284.0
2022-09-12 12:05:00,77.17,77.27,77.06,77.06,11241.0,67.0571,67.144,66.9616,66.9616,11241.0
2022-09-12 12:10:00,77.06,77.27,77.03,77.24,9915.0,66.9616,67.144,66.9355,67.118,9915.0
2022-09-12 12:15:00,77.25,77.26,77.12,77.14,10193.0,67.1267,67.1353,67.0137,67.0311,10193.0
2022-09-12 12:20:00,77.12,77.3,77.06,77.27,13304.0,67.0137,67.1701,66.9616,67.144,13304.0
2022-09-12 12:25:00,77.25,77.48,77.24,77.48,12386.0,67.1267,67.3265,67.118,67.3265,12386.0
2022-09-12 12:30:00,77.46,77.52,77.41,77.47,8321.0,67.3091,67.3613,67.2657,67.3178,8321.0
2022-09-12 12:35:00,77.47,77.51,77.34,77.42,13448.0,67.3178,67.3526,67.2049,67.2744,13448.0
2022-09-12 12:40:00,77.43,77.43,77.3,77.32,9649.0,67.2831,67.2831,67.1701,67.1875,9649.0
2022-09-12 12:45:00,77.32,77.32,77.17,77.29,14693.0,67.1875,67.1875,67.0571,67.1614,14693.0
2022-09-12 12:50:00,77.3,77.44,77.29,77.43,7759.0,67.1701,67.2918,67.1614,67.2831,7759.0
2022-09-12 12:55:00,77.42,77.49,77.38,77.41,8735.0,67.2744,67.3352,67.2396,67.2657,8735.0
2022-09-12 13:00:00,77.43,77.43,77.26,77.33,12464.0,67.2831,67.2831,67.1353,67.1962,12464.0
2022-09-12 13:05:00,77.37,77.48,77.33,77.47,10257.0,67.2309,67.3265,67.1962,67.3178,10257.0
2022-09-12 13:10:00,77.48,77.5,77.46,77.47,9093.0,67.3265,67.3439,67.3091,67.3178,9093.0
2022-09-12 13:15:00,77.48,77.51,77.43,77.47,34642.0,67.3265,67.3526,67.2831,67.3178,34642.0
2022-09-12 13:20:00,77.49,77.63,77.38,77.38,50304.0,67.3352,67.4569,67.2396,67.2396,50304.0
2022-09-12 13:25:00,77.39,77.45,77.31,77.44,9549.0,67.2483,67.3004,67.1788,67.2918,9549.0
2022-09-12 13:30:00,77.44,77.48,77.37,77.48,7925.0,67.2918,67.3265,67.2309,67.3265,7925.0
2022-09-12 13:35:00,77.48,77.48,77.31,77.32,10744.0,67.3265,67.3265,67.1788,67.1875,10744.0
2022-09-12 13:40:00,77.33,77.34,77.25,77.28,8578.0,67.1962,67.2049,67.1267,67.1527,8578.0
2022-09-12 13:45:00,77.27,77.36,77.25,77.34,10261.0,67.144,67.2222,67.1267,67.2049,10261.0
2022-09-12 13:50:00,77.34,77.41,77.29,77.38,8963.0,67.2049,67.2657,67.1614,67.2396,8963.0
2022-09-12 13:55:00,77.38,77.41,77.36,77.39,9458.0,67.2396,67.2657,67.2222,67.2483,9458.0
2022-09-12 14:00:00,77.38,77.43,77.28,77.3,12215.0,67.2396,67.2831,67.1527,67.1701,12215.0
2022-09-12 14:05:00,77.29,77.31,77.15,77.18,16709.0,67.1614,67.1788,67.0398,67.0658,16709.0
2022-09-12 14:10:00,77.15,77.18,77.14,77.17,7225.0,67.0398,67.0658,67.0311,67.0571,7225.0
2022-09-12 14:15:00,77.16,77.24,77.01,77.06,16592.0,67.0485,67.118,66.9181,66.9616,16592.0
2022-09-12 14:20:00,77.03,77.22,77.03,77.11,11230.0,66.9355,67.1006,66.9355,67.005,11230.0
2022-09-12 14:25:00,77.12,77.15,77.0,77.01,40037.0,67.0137,67.0398,66.9094,66.9181,40037.0
2022-09-12 14:30:00,77.04,77.18,77.02,77.05,13662.0,66.9442,67.0658,66.9268,66.9529,13662.0
2022-09-12 14:35:00,77.06,77.16,77.05,77.15,7463.0,66.9616,67.0485,66.9529,67.0398,7463.0
2022-09-12 14:40:00,77.15,77.21,77.12,77.2,9717.0,67.0398,67.0919,67.0137,67.0832,9717.0
2022-09-12 14:45:00,77.19,77.27,77.19,77.2,9112.0,67.0745,67.144,67.0745,67.0832,9112.0
2022-09-12 14:50:00,77.21,77.22,77.16,77.19,10754.0,67.0919,67.1006,67.0485,67.0745,10754.0
2022-09-12 14:55:00,77.18,77.21,77.08,77.09,10591.0,67.0658,67.0919,66.9789,66.9876,10591.0
2022-09-12 15:00:00,77.11,77.12,77.01,77.05,8341.0,67.005,67.0137,66.9181,66.9529,8341.0
2022-09-12 15:05:00,77.05,77.19,77.05,77.18,11220.0,66.9529,67.0745,66.9529,67.0658,11220.0
2022-09-12 15:10:00,77.2,77.29,77.2,77.26,12569.0,67.0832,67.1614,67.0832,67.1353,12569.0
2022-09-12 15:15:00,77.27,77.28,77.18,77.26,8226.0,67.144,67.1527,67.0658,67.1353,8226.0
2022-09-12 15:20:00,77.29,77.33,77.25,77.26,14625.0,67.1614,67.1962,67.1267,67.1353,14625.0
2022-09-12 15:25:00,77.26,77.28,77.19,77.2,13246.0,67.1353,67.1527,67.0745,67.0832,13246.0
2022-09-12 15:30:00,77.16,77.25,77.13,77.13,13838.0,67.0485,67.1267,67.0224,67.0224,13838.0
2022-09-12 15:35:00,77.14,77.23,77.13,77.21,17292.0,67.0311,67.1093,67.0224,67.0919,17292.0
2022-09-12 15:40:00,77.2,77.3,77.16,77.3,22857.0,67.0832,67.1701,67.0485,67.1701,22857.0
2022-09-12 15:45:00,77.31,77.39,77.25,77.39,43592.0,67.1788,67.2483,67.1267,67.2483,43592.0
2022-09-12 15:50:00,77.38,77.53,77.33,77.52,85384.0,67.2396,67.37,67.1962,67.3613,85384.0
2022-09-12 15:55:00,77.51,77.87,77.47,77.81,348886.0,67.3526,67.6654,67.3178,67.6133,348886.0
2022-09-13 09:30:00,75.81,75.82,75.12,75.25,80535.0,65.8754,65.8841,65.2758,65.3888,80535.0
2022-09-13 09:35:00,75.2,75.24,74.25,74.84,51496.0,65.3453,65.3801,64.5198,65.0325,51496.0
2022-09-13 09:40:00,74.81,75.14,74.81,74.97,15536.0,65.0064,65.2932,65.0064,65.1454,15536.0
2022-09-13 09:45:00,74.84,75.12,74.73,74.97,27701.0,65.0325,65.2758,64.9369,65.1454,27701.0
2022-09-13 09:50:00,75.04,75.53,75.04,75.39,15136.0,65.2063,65.6321,65.2063,65.5104,15136.0
2022-09-13 09:55:00,75.29,75.31,75.09,75.15,5988.0,65.4235,65.4409,65.2497,65.3019,5988.0
2022-09-13 10:00:00,75.15,75.41,74.96,75.32,15938.0,65.3019,65.5278,65.1368,65.4496,15938.0
2022-09-13 10:05:00,75.34,75.53,75.34,75.47,17443.0,65.467,65.6321,65.467,65.5799,17443.0
2022-09-13 10:10:00,75.52,75.73,75.44,75.49,14626.0,65.6234,65.8058,65.5539,65.5973,14626.0
2022-09-13 10:15:00,75.48,75.8,75.48,75.79,13323.0,65.5886,65.8667,65.5886,65.858,13323.0
2022-09-13 10:20:00,75.73,75.76,75.49,75.59,13870.0,65.8058,65.8319,65.5973,65.6842,13870.0
2022-09-13 10:25:00,75.6,75.8,75.52,75.72,10515.0,65.6929,65.8667,65.6234,65.7972,10515.0
2022-09-13 10:30:00,75.67,75.71,75.28,75.28,21747.0,65.7537,65.7885,65.4148,65.4148,21747.0
2022-09-13 10:35:00,75.28,75.39,75.15,75.2,13280.0,65.4148,65.5104,65.3019,65.3453,13280.0
2022-09-13 10:40:00,75.19,75.26,75.05,75.1,11508.0,65.3366,65.3974,65.215,65.2584,11508.0
2022-09-13 10:45:00,75.09,75.16,75.0,75.01,13820.0,65.2497,65.3105,65.1715,65.1802,13820.0
2022-09-13 10:50:00,74.99,75.18,74.96,75.17,27955.0,65.1628,65.3279,65.1368,65.3192,27955.0
2022-09-13 10:55:00,75.16,75.32,75.11,75.19,16233.0,65.3105,65.4496,65.2671,65.3366,16233.0
2022-09-13 11:00:00,75.2,75.24,75.08,75.14,15867.0,65.3453,65.3801,65.241,65.2932,15867.0
2022-09-13 11:05:00,75.14,75.18,75.0,75.06,25307.0,65.2932,65.3279,65.1715,65.2236,25307.0
2022-09-13 11:10:00,75.05,75.14,74.88,75.04,15445.0,65.215,65.2932,65.0672,65.2063,15445.0
2022-09-13 11:15:00,75.01,75.11,74.96,75.03,15711.0,65.1802,65.2671,65.1368,65.1976,15711.0
2022-09-13 11:20:00,75.02,75.14,74.99,75.08,10748.0,65.1889,65.2932,65.1628,65.241,10748.0
2022-09-13 11:25:00,75.09,75.1,74.95,75.09,17449.0,65.2497,65.2584,65.1281,65.2497,17449.0
2022-09-13 11:30:00,75.12,75.38,75.1,75.34,16327.0,65.2758,65.5017,65.2584,65.467,16327.0
2022-09-13 11:35:00,75.35,75.35,75.13,75.26,12646.0,65.4756,65.4756,65.2845,65.3974,12646.0
2022-09-13 11:40:00,75.26,75.26,74.98,75.08,12826.0,65.3974,65.3974,65.1541,65.241,12826.0
2022-09-13 11:45:00,75.08,75.13,74.95,74.99,9226.0,65.241,65.2845,65.1281,65.1628,9226.0
2022-09-13 11:50:00,74.99,75.22,74.97,75.12,15951.0,65.1628,65.3627,65.1454,65.2758,15951.0
2022-09-13 11:55:00,75.15,75.16,75.05,75.08,15359.0,65.3019,65.3105,65.215,65.241,15359.0
2022-09-13 12:00:00,75.1,75.26,75.04,75.23,10922.0,65.2584,65.3974,65.2063,65.3714,10922.0
2022-09-13 12:05:00,75.22,75.37,75.18,75.25,10664.0,65.3627,65.493,65.3279,65.3888,10664.0
2022-09-13 12:10:00,75.25,75.35,75.18,75.33,11604.0,65.3888,65.4756,65.3279,65.4583,11604.0
2022-09-13 12:15:00,75.34,75.39,75.28,75.28,16079.0,65.467,65.5104,65.4148,65.4148,16079.0
2022-09-13 12:20:00,75.31,75.34,75.21,75.23,8310.0,65.4409,65.467,65.354,65.3714,8310.0
2022-09-13 12:25:00,75.23,75.24,75.15,75.19,11136.0,65.3714,65.3801,65.3019,65.3366,11136.0
2022-09-13 12:30:00,75.2,75.21,75.04,75.17,13039.0,65.3453,65.354,65.2063,65.3192,13039.0
2022-09-13 12:35:00,75.17,75.3,75.16,75.25,6827.0,65.3192,65.4322,65.3105,65.3888,6827.0
2022-09-13 12:40:00,75.27,75.27,75.17,75.21,8395.0,65.4061,65.4061,65.3192,65.354,8395.0
2022-09-13 12:45:00,75.2,75.23,75.13,75.21,11428.0,65.3453,65.3714,65.2845,65.354,11428.0
2022-09-13 12:50:00,75.2,75.27,75.18,75.25,8638.0,65.3453,65.4061,65.3279,65.3888,8638.0
2022-09-13 12:55:00,75.25,75.25,75.06,75.06,5460.0,65.3888,65.3888,65.2236,65.2236,5460.0
2022-09-13 13:00:00,75.08,75.08,74.87,74.89,18422.0,65.241,65.241,65.0585,65.0759,18422.0
2022-09-13 13:05:00,74.87,74.98,74.79,74.79,10523.0,65.0585,65.1541,64.989,64.989,10523.0
2022-09-13 13:10:00,74.79,74.84,74.74,74.82,18421.0,64.989,65.0325,64.9456,65.0151,18421.0
2022-09-13 13:15:00,74.81,74.9,74.73,74.74,12076.0,65.0064,65.0846,64.9369,64.9456,12076.0
2022-09-13 13:20:00,74.75,74.84,74.7,74.8,15737.0,64.9543,65.0325,64.9108,64.9977,15737.0
2022-09-13 13:25:00,74.78,74.96,74.77,74.94,15850.0,64.9803,65.1368,64.9717,65.1194,15850.0
2022-09-13 13:30:00,74.92,75.06,74.87,75.06,15094.0,65.102,65.2236,65.0585,65.2236,15094.0
2022-09-13 13:35:00,75.08,75.13,74.93,74.98,22633.0,65.241,65.2845,65.1107,65.1541,22633.0
2022-09-13 13:40:00,74.99,75.02,74.92,74.92,11715.0,65.1628,65.1889,65.102,65.102,11715.0
2022-09-13 13:45:00,74.91,74.94,74.83,74.92,7210.0,65.0933,65.1194,65.0238,65.102,7210.0
2022-09-13 13:50:00,74.92,74.92,74.82,74.86,6721.0,65.102,65.102,65.0151,65.0499,6721.0
2022-09-13 13:55:00,74.88,74.91,74.8,74.83,12065.0,65.0672,65.0933,64.9977,65.0238,12065.0
2022-09-13 14:00:00,74.83,74.87,74.78,74.87,6042.0,65.0238,65.0585,64.9803,65.0585,6042.0
2022-09-13 14:05:00,74.89,74.9,74.78,74.78,7457.0,65.0759,65.0846,64.9803,64.9803,7457.0
2022-09-13 14:10:00,74.78,74.85,74.73,74.83,8325.0,64.9803,65.0412,64.9369,65.0238,8325.0
2022-09-13 14:15:00,74.8,74.84,74.78,74.81,5518.0,64.9977,65.0325,64.9803,65.0064,5518.0
2022-09-13 14:20:00,74.8,74.82,74.72,74.73,8194.0,64.9977,65.0151,64.9282,64.9369,8194.0
2022-09-13 14:25:00,74.71,74.72,74.57,74.58,9948.0,64.9195,64.9282,64.7979,64.8066,9948.0
2022-09-13 14:30:00,74.59,74.61,74.49,74.55,11437.0,64.8152,64.8326,64.7283,64.7805,11437.0
2022-09-13 14:35:00,74.55,74.55,74.38,74.38,12172.0,64.7805,64.7805,64.6328,64.6328,12172.0
2022-09-13 14:40:00,74.38,74.44,74.29,74.31,14267.0,64.6328,64.6849,64.5546,64.5719,14267.0
2022-09-13 14:45:00,74.3,74.32,74.23,74.24,13921.0,64.5632,64.5806,64.5024,64.5111,13921.0
2022-09-13 14:50:00,74.25,74.25,74.06,74.08,16399.0,64.5198,64.5198,64.3547,64.3721,16399.0
2022-09-13 14:55:00,74.09,74.19,74.03,74.07,24738.0,64.3808,64.4677,64.3286,64.3634,24738.0
2022-09-13 15:00:00,74.07,74.2,74.06,74.15,9729.0,64.3634,64.4763,64.3547,64.4329,9729.0
2022-09-13 15:05:00,74.16,74.17,74.02,74.04,9337.0,64.4416,64.4503,64.3199,64.3373,9337.0
2022-09-13 15:10:00,74.06,74.1,73.94,74.04,14847.0,64.3547,64.3895,64.2504,64.3373,14847.0
2022-09-13 15:15:00,74.02,74.06,73.83,73.85,43935.0,64.3199,64.3547,64.1548,64.1722,43935.0
2022-09-13 15:20:00,73.86,73.89,73.68,73.71,45273.0,64.1809,64.207,64.0245,64.0506,45273.0
2022-09-13 15:25:00,73.71,73.74,73.57,73.58,35317.0,64.0506,64.0766,63.9289,63.9376,35317.0
2022-09-13 15:30:00,73.58,73.62,73.29,73.41,70931.0,63.9376,63.9724,63.6856,63.7899,70931.0
2022-09-13 15:35:00,73.4,73.4,73.23,73.3,56982.0,63.7812,63.7812,63.6335,63.6943,56982.0
2022-09-13 15:40:00,73.3,73.31,73.17,73.23,56160.0,63.6943,63.703,63.5813,63.6335,56160.0
2022-09-13 15:45:00,73.23,73.35,73.13,73.29,74269.0,63.6335,63.7377,63.5466,63.6856,74269.0
2022-09-13 15:50:00,73.3,73.64,73.29,73.63,121949.0,63.6943,63.9897,63.6856,63.981,121949.0
2022-09-13 15:55:00,73.62,73.83,73.49,73.7,194364.0,63.9724,64.1548,63.8594,64.0419,194364.0
2022-09-14 09:30:00,73.9,74.08,73.16,73.16,36676.0,64.2157,64.3721,63.5726,63.5726,36676.0
2022-09-14 09:35:00,73.16,73.27,72.85,73.05,19383.0,63.5726,63.6682,63.3033,63.4771,19383.0
2022-09-14 09:40:00,73.05,73.05,72.61,72.75,13602.0,63.4771,63.4771,63.0947,63.2164,13602.0
2022-09-14 09:45:00,72.8,72.87,72.48,72.57,9292.0,63.2598,63.3206,62.9817,63.06,9292.0
2022-09-14 09:50:00,72.59,72.59,72.34,72.36,18823.0,63.0773,63.0773,62.8601,62.8775,18823.0
2022-09-14 09:55:00,72.31,72.64,72.2,72.6,25497.0,62.834,63.1208,62.7384,63.086,25497.0
2022-09-14 10:00:00,72.67,72.87,72.6,72.83,18230.0,63.1469,63.3206,63.086,63.2859,18230.0
2022-09-14 10:05:00,72.84,72.94,72.69,72.86,10941.0,63.2946,63.3815,63.1642,63.312,10941.0
2022-09-14 10:10:00,72.8,72.94,72.56,72.72,7708.0,63.2598,63.3815,63.0513,63.1903,7708.0
2022-09-14 10:15:00,72.77,72.92,72.62,72.64,12508.0,63.2337,63.3641,63.1034,63.1208,12508.0
2022-09-14 10:20:00,72.66,72.73,72.56,72.63,6859.0,63.1382,63.199,63.0513,63.1121,6859.0
2022-09-14 10:25:00,72.66,72.67,72.36,72.37,23933.0,63.1382,63.1469,62.8775,62.8862,23933.0
2022-09-14 10:30:00,72.34,72.85,72.29,72.85,9778.0,62.8601,63.3033,62.8166,63.3033,9778.0
2022-09-14 10:35:00,72.91,73.27,72.91,73.2,11140.0,63.3554,63.6682,63.3554,63.6074,11140.0
2022-09-14 10:40:00,73.23,73.52,73.2,73.37,19286.0,63.6335,63.8855,63.6074,63.7551,19286.0
2022-09-14 10:45:00,73.4,73.49,73.29,73.32,10206.0,63.7812,63.8594,63.6856,63.7117,10206.0
2022-09-14 10:50:00,73.35,73.62,73.29,73.57,15127.0,63.7377,63.9724,63.6856,63.9289,15127.0
2022-09-14 10:55:00,73.59,73.6,73.43,73.53,16483.0,63.9463,63.955,63.8073,63.8942,16483.0
2022-09-14 11:00:00,73.55,73.59,73.42,73.59,7220.0,63.9115,63.9463,63.7986,63.9463,7220.0
2022-09-14 11:05:00,73.62,73.83,73.51,73.8,40776.0,63.9724,64.1548,63.8768,64.1288,40776.0
2022-09-14 11:10:00,73.82,74.02,73.76,73.89,10911.0,64.1461,64.3199,64.094,64.207,10911.0
2022-09-14 11:15:00,73.87,73.89,73.79,73.86,11445.0,64.1896,64.207,64.1201,64.1809,11445.0
2022-09-14 11:20:00,73.84,73.84,73.66,73.8,14986.0,64.1635,64.1635,64.0071,64.1288,14986.0
2022-09-14 11:25:00,73.75,73.79,73.5,73.6,20907.0,64.0853,64.1201,63.8681,63.955,20907.0
2022-09-14 11:30:00,73.59,73.78,73.56,73.75,17362.0,63.9463,64.1114,63.9202,64.0853,17362.0
2022-09-14 11:35:00,73.78,73.89,73.69,73.74,5810.0,64.1114,64.207,64.0332,64.0766,5810.0
2022-09-14 11:40:00,73.73,73.84,73.69,73.84,7827.0,64.0679,64.1635,64.0332,64.1635,7827.0
2022-09-14 11:45:00,73.85,73.93,73.82,73.84,5095.0,64.1722,64.2417,64.1461,64.1635,5095.0
2022-09-14 11:50:00,73.85,73.89,73.66,73.89,10392.0,64.1722,64.207,64.0071,64.207,10392.0
2022-09-14 11:55:00,73.88,73.88,73.63,73.65,5215.0,64.1983,64.1983,63.981,63.9984,5215.0
2022-09-14 12:00:00,73.66,73.66,73.44,73.47,8697.0,64.0071,64.0071,63.8159,63.842,8697.0
2022-09-14 12:05:00,73.46,73.51,73.4,73.47,7642.0,63.8333,63.8768,63.7812,63.842,7642.0
2022-09-14 12:10:00,73.44,73.55,73.39,73.55,3650.0,63.8159,63.9115,63.7725,63.9115,3650.0
2022-09-14 12:15:00,73.55,73.55,73.43,73.44,6152.0,63.9115,63.9115,63.8073,63.8159,6152.0
2022-09-14 12:20:00,73.47,73.74,73.36,73.7,50497.0,63.842,64.0766,63.7464,64.0419,50497.0
2022-09-14 12:25:00,73.69,73.71,73.47,73.5,25222.0,64.0332,64.0506,63.842,63.8681,25222.0
2022-09-14 12:30:00,73.52,73.54,73.4,73.52,22459.0,63.8855,63.9028,63.7812,63.8855,22459.0
2022-09-14 12:35:00,73.5,73.71,73.48,73.69,12956.0,63.8681,64.0506,63.8507,64.0332,12956.0
2022-09-14 12:40:00,73.69,73.87,73.67,73.86,21851.0,64.0332,64.1896,64.0158,64.1809,21851.0
2022-09-14 12:45:00,73.86,74.05,73.7,73.99,28071.0,64.1809,64.346,64.0419,64.2939,28071.0
2022-09-14 12:50:00,73.98,74.19,73.98,74.16,31032.0,64.2852,64.4677,64.2852,64.4416,31032.0
2022-09-14 12:55:00,74.15,74.15,73.95,74.0,21231.0,64.4329,64.4329,64.2591,64.3026,21231.0
2022-09-14 13:00:00,74.03,74.13,73.96,74.04,11176.0,64.3286,64.4155,64.2678,64.3373,11176.0
2022-09-14 13:05:00,74.03,74.03,73.89,73.93,8191.0,64.3286,64.3286,64.207,64.2417,8191.0
2022-09-14 13:10:00,73.94,74.2,73.94,74.2,14240.0,64.2504,64.4763,64.2504,64.4763,14240.0
2022-09-14 13:15:00,74.19,74.22,74.06,74.13,18579.0,64.4677,64.4937,64.3547,64.4155,18579.0
2022-09-14 13:20:00,74.15,74.19,74.07,74.09,4799.0,64.4329,64.4677,64.3634,64.3808,4799.0
2022-09-14 13:25:00,74.1,74.1,73.95,74.03,13708.0,64.3895,64.3895,64.2591,64.3286,13708.0
2022-09-14 13:30:00,74.03,74.07,73.87,73.89,5482.0,64.3286,64.3634,64.1896,64.207,5482.0
2022-09-14 13:35:00,73.88,73.88,73.61,73.64,6360.0,64.1983,64.1983,63.9637,63.9897,6360.0
2022-09-14 13:40:00,73.62,73.65,73.58,73.62,6908.0,63.9724,63.9984,63.9376,63.9724,6908.0
2022-09-14 13:45:00,73.62,73.63,73.37,73.44,9812.0,63.9724,63.981,63.7551,63.8159,9812.0
2022-09-14 13:50:00,73.45,73.54,73.43,73.51,11071.0,63.8246,63.9028,63.8073,63.8768,11071.0
2022-09-14 13:55:00,73.46,73.48,73.34,73.39,6653.0,63.8333,63.8507,63.729,63.7725,6653.0
2022-09-14 14:00:00,73.39,73.43,73.29,73.33,9408.0,63.7725,63.8073,63.6856,63.7204,9408.0
2022-09-14 14:05:00,73.31,73.46,73.27,73.34,10728.0,63.703,63.8333,63.6682,63.729,10728.0
2022-09-14 14:10:00,73.35,73.42,73.27,73.38,4511.0,63.7377,63.7986,63.6682,63.7638,4511.0
2022-09-14 14:15:00,73.42,73.52,73.32,73.52,34271.0,63.7986,63.8855,63.7117,63.8855,34271.0
2022-09-14 14:20:00,73.52,73.62,73.51,73.57,11462.0,63.8855,63.9724,63.8768,63.9289,11462.0
2022-09-14 14:25:00,73.58,73.59,73.54,73.56,8113.0,63.9376,63.9463,63.9028,63.9202,8113.0
2022-09-14 14:30:00,73.56,73.65,73.54,73.59,6642.0,63.9202,63.9984,63.9028,63.9463,6642.0
2022-09-14 14:35:00,73.59,73.63,73.52,73.6,10739.0,63.9463,63.981,63.8855,63.955,10739.0
2022-09-14 14:40:00,73.55,73.63,73.48,73.49,8781.0,63.9115,63.981,63.8507,63.8594,8781.0
2022-09-14 14:45:00,73.49,73.54,73.4,73.51,7610.0,63.8594,63.9028,63.7812,63.8768,7610.0
2022-09-14 14:50:00,73.49,73.53,73.29,73.34,7170.0,63.8594,63.8942,63.6856,63.729,7170.0
2022-09-14 14:55:00,73.34,73.42,73.31,73.37,6653.0,63.729,63.7986,63.703,63.7551,6653.0
2022-09-14 15:00:00,73.38,73.46,73.35,73.39,9099.0,63.7638,63.8333,63.7377,63.7725,9099.0
2022-09-14 15:05:00,73.42,73.51,73.41,73.46,7821.0,63.7986,63.8768,63.7899,63.8333,7821.0
2022-09-14 15:10:00,73.45,73.45,73.12,73.13,6854.0,63.8246,63.8246,63.5379,63.5466,6854.0
2022-09-14 15:15:00,73.12,73.12,72.82,72.9,15227.0,63.5379,63.5379,63.2772,63.3467,15227.0
2022-09-14 15:20:00,72.89,73.02,72.82,72.98,13742.0,63.338,63.451,63.2772,63.4162,13742.0
2022-09-14 15:25:00,72.97,72.99,72.8,72.93,35253.0,63.4075,63.4249,63.2598,63.3728,35253.0
2022-09-14 15:30:00,72.93,72.94,72.75,72.94,20709.0,63.3728,63.3815,63.2164,63.3815,20709.0
2022-09-14 15:35:00,72.93,72.99,72.85,72.98,18002.0,63.3728,63.4249,63.3033,63.4162,18002.0
2022-09-14 15:40:00,72.99,73.19,72.96,73.17,23646.0,63.4249,63.5987,63.3988,63.5813,23646.0
2022-09-14 15:45:00,73.17,73.26,73.11,73.22,34145.0,63.5813,63.6595,63.5292,63.6248,34145.0
2022-09-14 15:50:00,73.23,73.48,73.22,73.46,65273.0,63.6335,63.8507,63.6248,63.8333,65273.0
2022-09-14 15:55:00,73.46,73.65,73.33,73.63,182132.0,63.8333,63.9984,63.7204,63.981,182132.0
2022-09-15 09:30:00,73.68,74.55,73.3,74.49,34948.0,64.0245,64.7805,63.6943,64.7283,34948.0
2022-09-15 09:35:00,74.56,74.58,74.14,74.28,11069.0,64.7892,64.8066,64.4242,64.5459,11069.0
2022-09-15 09:40:00,74.25,74.96,74.19,74.79,31077.0,64.5198,65.1368,64.4677,64.989,31077.0
2022-09-15 09:45:00,74.81,75.08,74.72,74.78,54418.0,65.0064,65.241,64.9282,64.9803,54418.0
2022-09-15 09:50:00,74.9,74.94,74.7,74.72,13400.0,65.0846,65.1194,64.9108,64.9282,13400.0
2022-09-15 09:55:00,74.7,74.7,74.41,74.41,12057.0,64.9108,64.9108,64.6588,64.6588,12057.0
2022-09-15 10:00:00,74.42,74.62,74.22,74.28,22659.0,64.6675,64.8413,64.4937,64.5459,22659.0
2022-09-15 10:05:00,74.3,74.54,74.22,74.35,22412.0,64.5632,64.7718,64.4937,64.6067,22412.0
2022-09-15 10:10:00,74.45,74.67,74.37,74.6,17602.0,64.6936,64.8848,64.6241,64.8239,17602.0
2022-09-15 10:15:00,74.61,74.69,74.47,74.57,12308.0,64.8326,64.9021,64.711,64.7979,12308.0
2022-09-15 10:20:00,74.45,74.45,74.13,74.33,21401.0,64.6936,64.6936,64.4155,64.5893,21401.0
2022-09-15 10:25:00,74.32,74.32,74.0,74.03,9717.0,64.5806,64.5806,64.3026,64.3286,9717.0
2022-09-15 10:30:00,73.99,74.14,73.92,74.12,12127.0,64.2939,64.4242,64.233,64.4068,12127.0
2022-09-15 10:35:00,74.12,74.26,74.08,74.15,20769.0,64.4068,64.5285,64.3721,64.4329,20769.0
2022-09-15 10:40:00,74.11,74.15,74.0,74.07,4414.0,64.3981,64.4329,64.3026,64.3634,4414.0
2022-09-15 10:45:00,74.07,74.12,73.87,73.9,5719.0,64.3634,64.4068,64.1896,64.2157,5719.0
2022-09-15 10:50:00,73.87,73.87,73.66,73.74,11401.0,64.1896,64.1896,64.0071,64.0766,11401.0
2022-09-15 10:55:00,73.72,73.76,73.49,73.54,9508.0,64.0593,64.094,63.8594,63.9028,9508.0
2022-09-15 11:00:00,73.52,73.58,73.43,73.52,14630.0,63.8855,63.9376,63.8073,63.8855,14630.0
2022-09-15 11:05:00,73.5,73.52,73.32,73.35,11825.0,63.8681,63.8855,63.7117,63.7377,11825.0
2022-09-15 11:10:00,73.34,73.35,73.11,73.17,7332.0,63.729,63.7377,63.5292,63.5813,7332.0
2022-09-15 11:15:00,73.11,73.25,73.07,73.21,14734.0,63.5292,63.6508,63.4944,63.6161,14734.0
2022-09-15 11:20:00,73.17,73.36,73.15,73.34,10401.0,63.5813,63.7464,63.5639,63.729,10401.0
2022-09-15 11:25:00,73.32,73.39,73.23,73.36,7674.0,63.7117,63.7725,63.6335,63.7464,7674.0
2022-09-15 11:30:00,73.36,73.57,73.35,73.52,15385.0,63.7464,63.9289,63.7377,63.8855,15385.0
2022-09-15 11:35:00,73.52,73.54,73.37,73.46,9853.0,63.8855,63.9028,63.7551,63.8333,9853.0
2022-09-15 11:40:00,73.44,73.59,73.42,73.51,50350.0,63.8159,63.9463,63.7986,63.8768,50350.0
2022-09-15 11:45:00,73.52,73.58,73.35,73.35,11653.0,63.8855,63.9376,63.7377,63.7377,11653.0
2022-09-15 11:50:00,73.31,73.31,73.14,73.15,10234.0,63.703,63.703,63.5553,63.5639,10234.0
2022-09-15 11:55:00,73.12,73.13,73.02,73.13,6678.0,63.5379,63.5466,63.451,63.5466,6678.0
2022-09-15 12:00:00,73.14,73.27,73.07,73.1,6069.0,63.5553,63.6682,63.4944,63.5205,6069.0
2022-09-15 12:05:00,73.08,73.12,72.86,72.86,28704.0,63.5031,63.5379,63.312,63.312,28704.0
2022-09-15 12:10:00,72.87,72.93,72.8,72.92,9634.0,63.3206,63.3728,63.2598,63.3641,9634.0
2022-09-15 12:15:00,72.92,72.94,72.81,72.91,5837.0,63.3641,63.3815,63.2685,63.3554,5837.0
2022-09-15 12:20:00,72.9,72.92,72.79,72.88,4474.0,63.3467,63.3641,63.2511,63.3293,4474.0
2022-09-15 12:25:00,72.82,72.89,72.7,72.72,5232.0,63.2772,63.338,63.1729,63.1903,5232.0
2022-09-15 12:30:00,72.69,72.88,72.68,72.81,12801.0,63.1642,63.3293,63.1555,63.2685,12801.0
2022-09-15 12:35:00,72.85,72.9,72.82,72.85,6322.0,63.3033,63.3467,63.2772,63.3033,6322.0
2022-09-15 12:40:00,72.87,72.95,72.84,72.85,7701.0,63.3206,63.3902,63.2946,63.3033,7701.0
2022-09-15 12:45:00,72.85,72.86,72.68,72.73,4719.0,63.3033,63.312,63.1555,63.199,4719.0
2022-09-15 12:50:00,72.73,72.8,72.72,72.78,5647.0,63.199,63.2598,63.1903,63.2424,5647.0
2022-09-15 12:55:00,72.78,72.8,72.62,72.75,24498.0,63.2424,63.2598,63.1034,63.2164,24498.0
2022-09-15 13:00:00,72.73,73.03,72.73,72.99,31393.0,63.199,63.4597,63.199,63.4249,31393.0
2022-09-15 13:05:00,72.98,73.14,72.96,73.12,24490.0,63.4162,63.5553,63.3988,63.5379,24490.0
2022-09-15 13:10:00,73.13,73.26,73.13,73.22,6053.0,63.5466,63.6595,63.5466,63.6248,6053.0
2022-09-15 13:15:00,73.24,73.25,73.14,73.19,4261.0,63.6422,63.6508,63.5553,63.5987,4261.0
2022-09-15 13:20:00,73.24,73.37,73.16,73.34,7775.0,63.6422,63.7551,63.5726,63.729,7775.0
2022-09-15 13:25:00,73.33,73.45,73.32,73.32,11165.0,63.7204,63.8246,63.7117,63.7117,11165.0
2022-09-15 13:30:00,73.31,73.33,73.22,73.24,6737.0,63.703,63.7204,63.6248,63.6422,6737.0
2022-09-15 13:35:00,73.21,73.25,73.04,73.04,8552.0,63.6161,63.6508,63.4684,63.4684,8552.0
2022-09-15 13:40:00,73.04,73.08,72.91,72.92,5819.0,63.4684,63.5031,63.3554,63.3641,5819.0
2022-09-15 13:45:00,72.9,72.95,72.82,72.94,18977.0,63.3467,63.3902,63.2772,63.3815,18977.0
2022-09-15 13:50:00,72.94,72.96,72.82,72.93,9175.0,63.3815,63.3988,63.2772,63.3728,9175.0
2022-09-15 13:55:00,72.94,72.95,72.9,72.91,2597.0,63.3815,63.3902,63.3467,63.3554,2597.0
2022-09-15 14:00:00,72.84,72.84,72.59,72.59,9316.0,63.2946,63.2946,63.0773,63.0773,9316.0
2022-09-15 14:05:00,72.58,72.66,72.55,72.56,6790.0,63.0686,63.1382,63.0426,63.0513,6790.0
2022-09-15 14:10:00,72.56,72.68,72.53,72.64,8644.0,63.0513,63.1555,63.0252,63.1208,8644.0
2022-09-15 14:15:00,72.64,72.73,72.57,72.68,6290.0,63.1208,63.199,63.06,63.1555,6290.0
2022-09-15 14:20:00,72.65,72.72,72.6,72.72,8619.0,63.1295,63.1903,63.086,63.1903,8619.0
2022-09-15 14:25:00,72.7,72.76,72.68,72.74,6278.0,63.1729,63.2251,63.1555,63.2077,6278.0
2022-09-15 14:30:00,72.71,72.83,72.68,72.69,6930.0,63.1816,63.2859,63.1555,63.1642,6930.0
2022-09-15 14:35:00,72.68,72.77,72.66,72.69,5041.0,63.1555,63.2337,63.1382,63.1642,5041.0
2022-09-15 14:40:00,72.69,72.7,72.56,72.61,11804.0,63.1642,63.1729,63.0513,63.0947,11804.0
2022-09-15 14:45:00,72.63,72.63,72.34,72.34,7914.0,63.1121,63.1121,62.8601,62.8601,7914.0
2022-09-15 14:50:00,72.36,72.46,72.32,72.43,12470.0,62.8775,62.9644,62.8427,62.9383,12470.0
2022-09-15 14:55:00,72.43,72.46,72.37,72.45,9909.0,62.9383,62.9644,62.8862,62.9557,9909.0
2022-09-15 15:00:00,72.45,72.49,72.32,72.48,21347.0,62.9557,62.9904,62.8427,62.9817,21347.0
2022-09-15 15:05:00,72.51,72.53,72.25,72.25,8179.0,63.0078,63.0252,62.7819,62.7819,8179.0
2022-09-15 15:10:00,72.22,72.23,72.02,72.05,10656.0,62.7558,62.7645,62.582,62.6081,10656.0
2022-09-15 15:15:00,72.07,72.08,71.92,71.93,15569.0,62.6255,62.6342,62.4951,62.5038,15569.0
2022-09-15 15:20:00,71.91,71.92,71.74,71.88,16346.0,62.4864,62.4951,62.3387,62.4604,16346.0
2022-09-15 15:25:00,71.88,71.95,71.78,71.9,10952.0,62.4604,62.5212,62.3735,62.4778,10952.0
2022-09-15 15:30:00,71.88,72.0,71.83,71.92,11273.0,62.4604,62.5647,62.4169,62.4951,11273.0
2022-09-15 15:35:00,71.92,72.04,71.88,72.01,14034.0,62.4951,62.5994,62.4604,62.5733,14034.0
2022-09-15 15:40:00,72.0,72.2,71.95,72.16,22433.0,62.5647,62.7384,62.5212,62.7037,22433.0
2022-09-15 15:45:00,72.15,72.28,72.11,72.23,25645.0,62.695,62.808,62.6602,62.7645,25645.0
2022-09-15 15:50:00,72.22,72.49,72.18,72.47,58100.0,62.7558,62.9904,62.7211,62.9731,58100.0
2022-09-15 15:55:00,72.48,72.61,72.33,72.39,157774.0,62.9817,63.0947,62.8514,62.9035,157774.0
2022-09-16 09:30:00,71.3,71.32,70.39,70.6,246917.0,61.9564,61.9738,61.1656,61.3481,246917.0
2022-09-16 09:35:00,70.48,70.99,70.47,70.89,26628.0,61.2438,61.687,61.2352,61.6001,26628.0
2022-09-16 09:40:00,71.0,71.55,70.92,71.45,20788.0,61.6957,62.1736,61.6262,62.0867,20788.0
2022-09-16 09:45:00,71.45,71.66,71.32,71.47,21081.0,62.0867,62.2692,61.9738,62.1041,21081.0
2022-09-16 09:50:00,71.48,71.66,71.19,71.5,17760.0,62.1128,62.2692,61.8608,62.1302,17760.0
2022-09-16 09:55:00,71.5,71.64,71.12,71.25,8568.0,62.1302,62.2518,61.8,61.9129,8568.0
2022-09-16 10:00:00,71.47,71.73,71.27,71.64,23166.0,62.1041,62.33,61.9303,62.2518,23166.0
2022-09-16 10:05:00,71.59,71.8,71.5,71.5,9990.0,62.2084,62.3909,62.1302,62.1302,9990.0
2022-09-16 10:10:00,71.45,72.08,71.45,71.87,11796.0,62.0867,62.6342,62.0867,62.4517,11796.0
2022-09-16 10:15:00,71.82,72.19,71.79,72.03,7876.0,62.4082,62.7298,62.3822,62.5907,7876.0
2022-09-16 10:20:00,72.08,72.25,71.91,72.25,6451.0,62.6342,62.7819,62.4864,62.7819,6451.0
2022-09-16 10:25:00,72.27,72.31,72.13,72.22,6913.0,62.7993,62.834,62.6776,62.7558,6913.0
2022-09-16 10:30:00,72.23,72.6,72.22,72.5,14125.0,62.7645,63.086,62.7558,62.9991,14125.0
2022-09-16 10:35:00,72.52,72.71,72.35,72.42,17159.0,63.0165,63.1816,62.8688,62.9296,17159.0
2022-09-16 10:40:00,72.38,72.65,72.37,72.37,7155.0,62.8949,63.1295,62.8862,62.8862,7155.0
2022-09-16 10:45:00,72.34,72.46,72.29,72.42,14872.0,62.8601,62.9644,62.8166,62.9296,14872.0
2022-09-16 10:50:00,72.44,72.59,72.37,72.51,8196.0,62.947,63.0773,62.8862,63.0078,8196.0
2022-09-16 10:55:00,72.5,72.52,72.19,72.21,13659.0,62.9991,63.0165,62.7298,62.7471,13659.0
2022-09-16 11:00:00,72.2,72.32,71.94,72.05,14251.0,62.7384,62.8427,62.5125,62.6081,14251.0
2022-09-16 11:05:00,72.03,72.11,71.99,72.01,4883.0,62.5907,62.6602,62.556,62.5733,4883.0
2022-09-16 11:10:00,72.0,72.02,71.9,71.97,4636.0,62.5647,62.582,62.4778,62.5386,4636.0
2022-09-16 11:15:00,71.94,72.26,71.94,72.12,6751.0,62.5125,62.7906,62.5125,62.6689,6751.0
2022-09-16 11:20:00,72.06,72.06,71.93,71.94,4515.0,62.6168,62.6168,62.5038,62.5125,4515.0
2022-09-16 11:25:00,72.0,72.04,71.77,71.84,8632.0,62.5647,62.5994,62.3648,62.4256,8632.0
2022-09-16 11:30:00,71.82,72.01,71.79,72.01,11582.0,62.4082,62.5733,62.3822,62.5733,11582.0
2022-09-16 11:35:00,72.03,72.08,71.75,71.81,13620.0,62.5907,62.6342,62.3474,62.3996,13620.0
2022-09-16 11:40:00,71.79,71.88,71.72,71.77,7978.0,62.3822,62.4604,62.3213,62.3648,7978.0
2022-09-16 11:45:00,71.8,71.92,71.79,71.92,7271.0,62.3909,62.4951,62.3822,62.4951,7271.0
2022-09-16 11:50:00,71.94,72.07,71.91,72.0,9412.0,62.5125,62.6255,62.4864,62.5647,9412.0
2022-09-16 11:55:00,72.03,72.09,71.97,72.01,6525.0,62.5907,62.6429,62.5386,62.5733,6525.0
2022-09-16 12:00:00,72.04,72.06,71.8,71.83,7942.0,62.5994,62.6168,62.3909,62.4169,7942.0
2022-09-16 12:05:00,71.82,71.93,71.71,71.71,6449.0,62.4082,62.5038,62.3127,62.3127,6449.0
2022-09-16 12:10:00,71.76,71.82,71.66,71.73,4804.0,62.3561,62.4082,62.2692,62.33,4804.0
2022-09-16 12:15:00,71.69,71.74,71.6,71.71,4659.0,62.2953,62.3387,62.2171,62.3127,4659.0
2022-09-16 12:20:00,71.7,71.7,71.59,71.63,6153.0,62.304,62.304,62.2084,62.2431,6153.0
2022-09-16 12:25:00,71.63,71.65,71.44,71.56,5068.0,62.2431,62.2605,62.078,62.1823,5068.0
2022-09-16 12:30:00,71.54,71.67,71.51,71.54,7574.0,62.1649,62.2779,62.1389,62.1649,7574.0
2022-09-16 12:35:00,71.56,71.58,71.45,71.46,18304.0,62.1823,62.1997,62.0867,62.0954,18304.0
2022-09-16 12:40:00,71.5,71.72,71.5,71.72,6005.0,62.1302,62.3213,62.1302,62.3213,6005.0
2022-09-16 12:45:00,71.7,71.75,71.68,71.74,14077.0,62.304,62.3474,62.2866,62.3387,14077.0
2022-09-16 12:50:00,71.76,71.87,71.76,71.81,6449.0,62.3561,62.4517,62.3561,62.3996,6449.0
2022-09-16 12:55:00,71.77,71.99,71.77,71.97,3934.0,62.3648,62.556,62.3648,62.5386,3934.0
2022-09-16 13:00:00,71.98,71.98,71.82,71.82,6746.0,62.5473,62.5473,62.4082,62.4082,6746.0
2022-09-16 13:05:00,71.87,71.87,71.61,71.68,8009.0,62.4517,62.4517,62.2258,62.2866,8009.0
2022-09-16 13:10:00,71.72,71.76,71.59,71.76,12369.0,62.3213,62.3561,62.2084,62.3561,12369.0
2022-09-16 13:15:00,71.76,71.91,71.74,71.86,6099.0,62.3561,62.4864,62.3387,62.443,6099.0
2022-09-16 13:20:00,71.88,71.94,71.83,71.91,4247.0,62.4604,62.5125,62.4169,62.4864,4247.0
2022-09-16 13:25:00,71.92,71.92,71.81,71.9,6794.0,62.4951,62.4951,62.3996,62.4778,6794.0
2022-09-16 13:30:00,71.88,72.08,71.87,71.9,12155.0,62.4604,62.6342,62.4517,62.4778,12155.0
2022-09-16 13:35:00,71.96,72.11,71.93,72.05,9053.0,62.5299,62.6602,62.5038,62.6081,9053.0
2022-09-16 13:40:00,72.08,72.08,72.0,72.05,4535.0,62.6342,62.6342,62.5647,62.6081,4535.0
2022-09-16 13:45:00,72.03,72.03,71.93,71.95,8764.0,62.5907,62.5907,62.5038,62.5212,8764.0
2022-09-16 13:50:00,71.93,71.93,71.86,71.89,5208.0,62.5038,62.5038,62.443,62.4691,5208.0
2022-09-16 13:55:00,71.91,72.09,71.89,72.03,12039.0,62.4864,62.6429,62.4691,62.5907,12039.0
2022-09-16 14:00:00,72.02,72.13,71.99,72.06,9799.0,62.582,62.6776,62.556,62.6168,9799.0
2022-09-16 14:05:00,72.09,72.12,72.03,72.05,5444.0,62.6429,62.6689,62.5907,62.6081,5444.0
2022-09-16 14:10:00,72.09,72.09,71.94,72.0,7468.0,62.6429,62.6429,62.5125,62.5647,7468.0
2022-09-16 14:15:00,72.0,72.07,71.96,71.98,5459.0,62.5647,62.6255,62.5299,62.5473,5459.0
2022-09-16 14:20:00,71.98,72.13,71.98,72.12,8545.0,62.5473,62.6776,62.5473,62.6689,8545.0
2022-09-16 14:25:00,72.14,72.45,72.12,72.36,18346.0,62.6863,62.9557,62.6689,62.8775,18346.0
2022-09-16 14:30:00,72.34,72.43,72.28,72.41,11171.0,62.8601,62.9383,62.808,62.9209,11171.0
2022-09-16 14:35:00,72.39,72.44,72.23,72.3,10425.0,62.9035,62.947,62.7645,62.8253,10425.0
2022-09-16 14:40:00,72.28,72.33,72.23,72.26,7971.0,62.808,62.8514,62.7645,62.7906,7971.0
2022-09-16 14:45:00,72.25,72.45,72.25,72.42,18460.0,62.7819,62.9557,62.7819,62.9296,18460.0
2022-09-16 14:50:00,72.4,72.48,72.31,72.46,18932.0,62.9122,62.9817,62.834,62.9644,18932.0
2022-09-16 14:55:00,72.44,72.55,72.42,72.53,13213.0,62.947,63.0426,62.9296,63.0252,13213.0
2022-09-16 15:00:00,72.52,72.69,72.52,72.69,10448.0,63.0165,63.1642,63.0165,63.1642,10448.0
2022-09-16 15:05:00,72.69,72.79,72.64,72.66,15230.0,63.1642,63.2511,63.1208,63.1382,15230.0
2022-09-16 15:10:00,72.64,72.72,72.55,72.55,16167.0,63.1208,63.1903,63.0426,63.0426,16167.0
2022-09-16 15:15:00,72.54,72.62,72.45,72.5,16841.0,63.0339,63.1034,62.9557,62.9991,16841.0
2022-09-16 15:20:00,72.51,72.77,72.5,72.62,24900.0,63.0078,63.2337,62.9991,63.1034,24900.0
2022-09-16 15:25:00,72.62,72.66,72.41,72.44,19223.0,63.1034,63.1382,62.9209,62.947,19223.0
2022-09-16 15:30:00,72.47,72.59,72.3,72.5,18967.0,62.9731,63.0773,62.8253,62.9991,18967.0
2022-09-16 15:35:00,72.47,72.74,72.45,72.73,25779.0,62.9731,63.2077,62.9557,63.199,25779.0
2022-09-16 15:40:00,72.73,72.85,72.68,72.81,23908.0,63.199,63.3033,63.1555,63.2685,23908.0
2022-09-16 15:45:00,72.83,72.91,72.64,72.91,80275.0,63.2859,63.3554,63.1208,63.3554,80275.0
2022-09-16 15:50:00,72.88,73.0,72.79,72.81,93335.0,63.3293,63.4336,63.2511,63.2685,93335.0
2022-09-16 15:55:00,72.8,72.81,72.63,72.63,225166.0,63.2598,63.2685,63.1121,63.1121,225166.0
2022-09-19 09:30:00,71.33,73.14,71.14,72.9,86247.0,62.7198,64.3114,62.5528,64.1003,86247.0
2022-09-19 09:35:00,72.88,73.05,72.77,72.8,13471.0,64.0827,64.2322,63.986,64.0124,13471.0
2022-09-19 09:40:00,72.94,73.16,72.71,72.74,18328.0,64.1355,64.3289,63.9333,63.9596,18328.0
2022-09-19 09:45:00,72.71,73.01,72.68,72.89,13134.0,63.9333,64.197,63.9069,64.0915,13134.0
2022-09-19 09:50:00,72.96,73.1,72.78,72.82,7692.0,64.1531,64.2762,63.9948,64.03,7692.0
2022-09-19 09:55:00,72.89,73.14,72.88,73.12,10051.0,64.0915,64.3114,64.0827,64.2938,10051.0
2022-09-19 10:00:00,73.04,73.08,72.86,72.92,31996.0,64.2234,64.2586,64.0652,64.1179,31996.0
2022-09-19 10:05:00,72.95,73.18,72.93,73.08,12373.0,64.1443,64.3465,64.1267,64.2586,12373.0
2022-09-19 10:10:00,73.05,73.71,73.04,73.46,25446.0,64.2322,64.8126,64.2234,64.5927,25446.0
2022-09-19 10:15:00,73.38,73.5,73.25,73.25,33480.0,64.5224,64.6279,64.4081,64.4081,33480.0
2022-09-19 10:20:00,73.29,73.35,72.94,72.94,22651.0,64.4433,64.496,64.1355,64.1355,22651.0
2022-09-19 10:25:00,72.97,72.99,72.74,72.81,10064.0,64.1619,64.1795,63.9596,64.0212,10064.0
2022-09-19 10:30:00,72.77,72.78,72.37,72.47,18117.0,63.986,63.9948,63.6343,63.7222,18117.0
2022-09-19 10:35:00,72.58,72.81,72.58,72.78,10475.0,63.819,64.0212,63.819,63.9948,10475.0
2022-09-19 10:40:00,72.8,73.0,72.77,72.93,10863.0,64.0124,64.1883,63.986,64.1267,10863.0
2022-09-19 10:45:00,72.91,73.05,72.88,72.98,18259.0,64.1091,64.2322,64.0827,64.1707,18259.0
2022-09-19 10:50:00,73.0,73.0,72.71,72.75,46873.0,64.1883,64.1883,63.9333,63.9684,46873.0
2022-09-19 10:55:00,72.75,72.83,72.72,72.8,15657.0,63.9684,64.0388,63.9421,64.0124,15657.0
2022-09-19 11:00:00,72.81,72.88,72.72,72.79,15835.0,64.0212,64.0827,63.9421,64.0036,15835.0
2022-09-19 11:05:00,72.78,72.97,72.78,72.85,5811.0,63.9948,64.1619,63.9948,64.0564,5811.0
2022-09-19 11:10:00,72.89,72.94,72.75,72.8,4702.0,64.0915,64.1355,63.9684,64.0124,4702.0
2022-09-19 11:15:00,72.79,72.96,72.79,72.8,6126.0,64.0036,64.1531,64.0036,64.0124,6126.0
2022-09-19 11:20:00,72.77,72.9,72.64,72.74,36601.0,63.986,64.1003,63.8717,63.9596,36601.0
2022-09-19 11:25:00,72.74,72.81,72.54,72.54,4268.0,63.9596,64.0212,63.7838,63.7838,4268.0
2022-09-19 11:30:00,72.54,72.59,72.48,72.48,13938.0,63.7838,63.8277,63.731,63.731,13938.0
2022-09-19 11:35:00,72.44,72.44,72.1,72.21,18830.0,63.6959,63.6959,63.3969,63.4936,18830.0
2022-09-19 11:40:00,72.18,72.31,72.12,72.29,28473.0,63.4672,63.5815,63.4145,63.564,28473.0
2022-09-19 11:45:00,72.31,72.47,72.3,72.47,7489.0,63.5815,63.7222,63.5728,63.7222,7489.0
2022-09-19 11:50:00,72.47,72.56,72.35,72.42,5844.0,63.7222,63.8014,63.6167,63.6783,5844.0
2022-09-19 11:55:00,72.44,72.44,72.2,72.21,8338.0,63.6959,63.6959,63.4848,63.4936,8338.0
2022-09-19 12:00:00,72.22,72.36,72.22,72.26,28177.0,63.5024,63.6255,63.5024,63.5376,28177.0
2022-09-19 12:05:00,72.22,72.29,72.03,72.23,12104.0,63.5024,63.564,63.3353,63.5112,12104.0
2022-09-19 12:10:00,72.28,72.34,72.23,72.23,9736.0,63.5552,63.6079,63.5112,63.5112,9736.0
2022-09-19 12:15:00,72.26,72.33,72.19,72.28,4504.0,63.5376,63.5991,63.476,63.5552,4504.0
2022-09-19 12:20:00,72.23,72.26,72.18,72.26,2900.0,63.5112,63.5376,63.4672,63.5376,2900.0
2022-09-19 12:25:00,72.23,72.23,72.05,72.1,3432.0,63.5112,63.5112,63.3529,63.3969,3432.0
2022-09-19 12:30:00,72.06,72.25,72.06,72.17,29407.0,63.3617,63.5288,63.3617,63.4584,29407.0
2022-09-19 12:35:00,72.2,72.46,72.2,72.44,3794.0,63.4848,63.7134,63.4848,63.6959,3794.0
2022-09-19 12:40:00,72.41,72.52,72.36,72.47,3238.0,63.6695,63.7662,63.6255,63.7222,3238.0
2022-09-19 12:45:00,72.44,72.47,72.39,72.42,14503.0,63.6959,63.7222,63.6519,63.6783,14503.0
2022-09-19 12:50:00,72.46,72.61,72.46,72.61,2512.0,63.7134,63.8453,63.7134,63.8453,2512.0
2022-09-19 12:55:00,72.62,72.68,72.62,72.67,3484.0,63.8541,63.9069,63.8541,63.8981,3484.0
2022-09-19 13:00:00,72.67,72.68,72.57,72.57,4640.0,63.8981,63.9069,63.8102,63.8102,4640.0
2022-09-19 13:05:00,72.54,72.56,72.37,72.41,7662.0,63.7838,63.8014,63.6343,63.6695,7662.0
2022-09-19 13:10:00,72.39,72.4,72.25,72.31,24119.0,63.6519,63.6607,63.5288,63.5815,24119.0
2022-09-19 13:15:00,72.3,72.33,72.23,72.32,9608.0,63.5728,63.5991,63.5112,63.5903,9608.0
2022-09-19 13:20:00,72.34,72.38,72.23,72.38,10760.0,63.6079,63.6431,63.5112,63.6431,10760.0
2022-09-19 13:25:00,72.39,72.61,72.37,72.61,6633.0,63.6519,63.8453,63.6343,63.8453,6633.0
2022-09-19 13:30:00,72.61,72.61,72.31,72.31,6730.0,63.8453,63.8453,63.5815,63.5815,6730.0
2022-09-19 13:35:00,72.3,72.39,72.18,72.34,11712.0,63.5728,63.6519,63.4672,63.6079,11712.0
2022-09-19 13:40:00,72.35,72.41,72.32,72.39,6415.0,63.6167,63.6695,63.5903,63.6519,6415.0
2022-09-19 13:45:00,72.4,72.48,72.4,72.4,4116.0,63.6607,63.731,63.6607,63.6607,4116.0
2022-09-19 13:50:00,72.4,72.45,72.38,72.39,2909.0,63.6607,63.7046,63.6431,63.6519,2909.0
2022-09-19 13:55:00,72.42,72.49,72.4,72.42,4584.0,63.6783,63.7398,63.6607,63.6783,4584.0
2022-09-19 14:00:00,72.45,72.5,72.4,72.41,6376.0,63.7046,63.7486,63.6607,63.6695,6376.0
2022-09-19 14:05:00,72.4,72.5,72.36,72.5,4430.0,63.6607,63.7486,63.6255,63.7486,4430.0
2022-09-19 14:10:00,72.52,72.52,72.44,72.47,4707.0,63.7662,63.7662,63.6959,63.7222,4707.0
2022-09-19 14:15:00,72.46,72.6,72.46,72.5,15989.0,63.7134,63.8365,63.7134,63.7486,15989.0
2022-09-19 14:20:00,72.51,72.56,72.45,72.47,5169.0,63.7574,63.8014,63.7046,63.7222,5169.0
2022-09-19 14:25:00,72.47,72.57,72.46,72.56,9308.0,63.7222,63.8102,63.7134,63.8014,9308.0
2022-09-19 14:30:00,72.58,72.65,72.58,72.64,4967.0,63.819,63.8805,63.819,63.8717,4967.0
2022-09-19 14:35:00,72.68,72.81,72.65,72.73,14965.0,63.9069,64.0212,63.8805,63.9508,14965.0
2022-09-19 14:40:00,72.73,72.76,72.63,72.67,6206.0,63.9508,63.9772,63.8629,63.8981,6206.0
2022-09-19 14:45:00,72.66,72.68,72.61,72.64,6579.0,63.8893,63.9069,63.8453,63.8717,6579.0
2022-09-19 14:50:00,72.67,72.78,72.65,72.78,10519.0,63.8981,63.9948,63.8805,63.9948,10519.0
2022-09-19 14:55:00,72.78,72.86,72.78,72.85,9147.0,63.9948,64.0652,63.9948,64.0564,9147.0
2022-09-19 15:00:00,72.85,73.12,72.84,73.12,21537.0,64.0564,64.2938,64.0476,64.2938,21537.0
2022-09-19 15:05:00,73.1,73.19,73.08,73.16,14198.0,64.2762,64.3553,64.2586,64.3289,14198.0
2022-09-19 15:10:00,73.16,73.38,73.12,73.28,16610.0,64.3289,64.5224,64.2938,64.4345,16610.0
2022-09-19 15:15:00,73.29,73.36,73.26,73.34,13080.0,64.4433,64.5048,64.4169,64.4872,13080.0
2022-09-19 15:20:00,73.33,73.56,73.29,73.56,18380.0,64.4784,64.6807,64.4433,64.6807,18380.0
2022-09-19 15:25:00,73.56,73.65,73.5,73.57,13690.0,64.6807,64.7598,64.6279,64.6895,13690.0
2022-09-19 15:30:00,73.58,73.65,73.54,73.61,18532.0,64.6982,64.7598,64.6631,64.7246,18532.0
2022-09-19 15:35:00,73.6,73.72,73.56,73.69,14562.0,64.7158,64.8213,64.6807,64.795,14562.0
2022-09-19 15:40:00,73.68,73.87,73.68,73.85,28631.0,64.7862,64.9532,64.7862,64.9357,28631.0
2022-09-19 15:45:00,73.83,73.89,73.76,73.83,34031.0,64.9181,64.9708,64.8565,64.9181,34031.0
2022-09-19 15:50:00,73.82,73.96,73.68,73.95,71992.0,64.9093,65.0324,64.7862,65.0236,71992.0
2022-09-19 15:55:00,73.95,74.05,73.87,74.0,157881.0,65.0236,65.1115,64.9532,65.0675,157881.0
2022-09-20 09:30:00,73.14,73.24,72.49,72.77,50055.0,64.3114,64.3993,63.7398,63.986,50055.0
2022-09-20 09:35:00,72.59,73.15,72.58,72.73,14207.0,63.8277,64.3202,63.819,63.9508,14207.0
2022-09-20 09:40:00,72.73,72.87,72.35,72.45,31447.0,63.9508,64.0739,63.6167,63.7046,31447.0
2022-09-20 09:45:00,72.42,72.57,72.23,72.45,11952.0,63.6783,63.8102,63.5112,63.7046,11952.0
2022-09-20 09:50:00,72.41,72.49,72.25,72.49,10898.0,63.6695,63.7398,63.5288,63.7398,10898.0
2022-09-20 09:55:00,72.47,72.64,72.33,72.41,12465.0,63.7222,63.8717,63.5991,63.6695,12465.0
2022-09-20 10:00:00,72.43,72.51,72.21,72.42,10305.0,63.6871,63.7574,63.4936,63.6783,10305.0
2022-09-20 10:05:00,72.46,72.61,72.39,72.45,9324.0,63.7134,63.8453,63.6519,63.7046,9324.0
2022-09-20 10:10:00,72.5,72.52,72.3,72.42,19302.0,63.7486,63.7662,63.5728,63.6783,19302.0
2022-09-20 10:15:00,72.42,72.48,72.32,72.33,5423.0,63.6783,63.731,63.5903,63.5991,5423.0
2022-09-20 10:20:00,72.32,72.4,72.12,72.12,6058.0,63.5903,63.6607,63.4145,63.4145,6058.0
2022-09-20 10:25:00,72.14,72.33,72.08,72.21,34588.0,63.4321,63.5991,63.3793,63.4936,34588.0
2022-09-20 10:30:00,72.18,72.19,71.99,72.02,7789.0,63.4672,63.476,63.3002,63.3266,7789.0
2022-09-20 10:35:00,72.02,72.04,71.75,71.85,8334.0,63.3266,63.3441,63.0891,63.1771,8334.0
2022-09-20 10:40:00,71.77,72.07,71.75,71.95,9683.0,63.1067,63.3705,63.0891,63.265,9683.0
2022-09-20 10:45:00,71.92,71.95,71.82,71.93,6175.0,63.2386,63.265,63.1507,63.2474,6175.0
2022-09-20 10:50:00,71.94,72.1,71.93,71.94,23805.0,63.2562,63.3969,63.2474,63.2562,23805.0
2022-09-20 10:55:00,71.93,72.0,71.87,71.92,16700.0,63.2474,63.309,63.1947,63.2386,16700.0
2022-09-20 11:00:00,71.92,71.99,71.8,71.85,8545.0,63.2386,63.3002,63.1331,63.1771,8545.0
2022-09-20 11:05:00,71.86,72.01,71.77,71.94,20381.0,63.1859,63.3178,63.1067,63.2562,20381.0
2022-09-20 11:10:00,71.91,72.0,71.86,71.97,9178.0,63.2298,63.309,63.1859,63.2826,9178.0
2022-09-20 11:15:00,71.95,71.95,71.73,71.8,7803.0,63.265,63.265,63.0716,63.1331,7803.0
2022-09-20 11:20:00,71.8,71.89,71.65,71.65,6438.0,63.1331,63.2122,63.0012,63.0012,6438.0
2022-09-20 11:25:00,71.63,71.77,71.6,71.74,11132.0,62.9836,63.1067,62.9572,63.0803,11132.0
2022-09-20 11:30:00,71.75,71.77,71.64,71.67,9751.0,63.0891,63.1067,62.9924,63.0188,9751.0
2022-09-20 11:35:00,71.7,71.7,71.43,71.5,8834.0,63.0452,63.0452,62.8078,62.8693,8834.0
2022-09-20 11:40:00,71.49,71.58,71.47,71.57,5029.0,62.8605,62.9397,62.8429,62.9309,5029.0
2022-09-20 11:45:00,71.49,71.67,71.49,71.63,6306.0,62.8605,63.0188,62.8605,62.9836,6306.0
2022-09-20 11:50:00,71.58,71.76,71.56,71.72,8414.0,62.9397,63.0979,62.9221,63.0628,8414.0
2022-09-20 11:55:00,71.71,71.84,71.67,71.67,8097.0,63.054,63.1683,63.0188,63.0188,8097.0
2022-09-20 12:00:00,71.64,71.73,71.6,71.69,36078.0,62.9924,63.0716,62.9572,63.0364,36078.0
2022-09-20 12:05:00,71.7,71.75,71.62,71.69,5526.0,63.0452,63.0891,62.9748,63.0364,5526.0
2022-09-20 12:10:00,71.69,71.74,71.59,71.64,6619.0,63.0364,63.0803,62.9485,62.9924,6619.0
2022-09-20 12:15:00,71.62,71.72,71.59,71.62,9470.0,62.9748,63.0628,62.9485,62.9748,9470.0
2022-09-20 12:20:00,71.64,71.69,71.58,71.62,6964.0,62.9924,63.0364,62.9397,62.9748,6964.0
2022-09-20 12:25:00,71.62,71.62,71.4,71.4,5535.0,62.9748,62.9748,62.7814,62.7814,5535.0
2022-09-20 12:30:00,71.42,71.42,71.2,71.2,4245.0,62.799,62.799,62.6055,62.6055,4245.0
2022-09-20 12:35:00,71.18,71.24,71.13,71.13,5183.0,62.5879,62.6407,62.544,62.544,5183.0
2022-09-20 12:40:00,71.14,71.16,71.05,71.06,6144.0,62.5528,62.5704,62.4736,62.4824,6144.0
2022-09-20 12:45:00,71.05,71.08,70.96,71.05,19678.0,62.4736,62.5,62.3945,62.4736,19678.0
2022-09-20 12:50:00,71.0,71.08,70.97,71.07,26749.0,62.4297,62.5,62.4033,62.4912,26749.0
2022-09-20 12:55:00,71.08,71.09,70.93,70.94,6546.0,62.5,62.5088,62.3681,62.3769,6546.0
2022-09-20 13:00:00,70.93,70.93,70.82,70.86,9739.0,62.3681,62.3681,62.2714,62.3066,9739.0
2022-09-20 13:05:00,70.82,70.85,70.71,70.72,7769.0,62.2714,62.2978,62.1747,62.1835,7769.0
2022-09-20 13:10:00,70.69,70.72,70.58,70.61,6927.0,62.1571,62.1835,62.0604,62.0868,6927.0
2022-09-20 13:15:00,70.62,70.62,70.48,70.5,14793.0,62.0955,62.0955,61.9724,61.99,14793.0
2022-09-20 13:20:00,70.5,70.62,70.46,70.55,13432.0,61.99,62.0955,61.9549,62.034,13432.0
2022-09-20 13:25:00,70.54,70.54,70.33,70.34,15728.0,62.0252,62.0252,61.8405,61.8493,15728.0
2022-09-20 13:30:00,70.33,70.33,70.21,70.29,11762.0,61.8405,61.8405,61.735,61.8054,11762.0
2022-09-20 13:35:00,70.26,70.31,70.23,70.28,10571.0,61.779,61.823,61.7526,61.7966,10571.0
2022-09-20 13:40:00,70.26,70.43,70.23,70.43,10905.0,61.779,61.9285,61.7526,61.9285,10905.0
2022-09-20 13:45:00,70.4,70.42,70.26,70.26,11347.0,61.9021,61.9197,61.779,61.779,11347.0
2022-09-20 13:50:00,70.24,70.27,70.17,70.22,8054.0,61.7614,61.7878,61.6999,61.7438,8054.0
2022-09-20 13:55:00,70.2,70.24,70.09,70.14,11072.0,61.7262,61.7614,61.6295,61.6735,11072.0
2022-09-20 14:00:00,70.17,70.33,70.16,70.32,6962.0,61.6999,61.8405,61.6911,61.8318,6962.0
2022-09-20 14:05:00,70.3,70.31,70.23,70.31,8727.0,61.8142,61.823,61.7526,61.823,8727.0
2022-09-20 14:10:00,70.26,70.26,70.15,70.18,5403.0,61.779,61.779,61.6823,61.7087,5403.0
2022-09-20 14:15:00,70.19,70.21,70.06,70.21,8889.0,61.7174,61.735,61.6031,61.735,8889.0
2022-09-20 14:20:00,70.22,70.37,70.21,70.29,8136.0,61.7438,61.8757,61.735,61.8054,8136.0
2022-09-20 14:25:00,70.28,70.28,70.15,70.16,27881.0,61.7966,61.7966,61.6823,61.6911,27881.0
2022-09-20 14:30:00,70.14,70.18,70.02,70.02,55848.0,61.6735,61.7087,61.568,61.568,55848.0
2022-09-20 14:35:00,70.01,70.11,70.01,70.05,13927.0,61.5592,61.6471,61.5592,61.5943,13927.0
2022-09-20 14:40:00,70.05,70.24,70.03,70.17,28412.0,61.5943,61.7614,61.5768,61.6999,28412.0
2022-09-20 14:45:00,70.17,70.51,70.16,70.34,32794.0,61.6999,61.9988,61.6911,61.8493,32794.0
2022-09-20 14:50:00,70.34,70.41,70.28,70.3,8553.0,61.8493,61.9109,61.7966,61.8142,8553.0
2022-09-20 14:55:00,70.31,70.52,70.3,70.45,9179.0,61.823,62.0076,61.8142,61.9461,9179.0
2022-09-20 15:00:00,70.45,70.66,70.45,70.56,19450.0,61.9461,62.1307,61.9461,62.0428,19450.0
2022-09-20 15:05:00,70.54,70.54,70.42,70.5,8243.0,62.0252,62.0252,61.9197,61.99,8243.0
2022-09-20 15:10:00,70.52,70.7,70.52,70.67,11672.0,62.0076,62.1659,62.0076,62.1395,11672.0
2022-09-20 15:15:00,70.7,70.83,70.67,70.81,18115.0,62.1659,62.2802,62.1395,62.2626,18115.0
2022-09-20 15:20:00,70.84,70.98,70.83,70.95,19565.0,62.289,62.4121,62.2802,62.3857,19565.0
2022-09-20 15:25:00,70.95,71.03,70.92,70.98,16540.0,62.3857,62.4561,62.3593,62.4121,16540.0
2022-09-20 15:30:00,70.95,70.96,70.74,70.88,19940.0,62.3857,62.3945,62.2011,62.3242,19940.0
2022-09-20 15:35:00,70.88,70.98,70.84,70.98,22033.0,62.3242,62.4121,62.289,62.4121,22033.0
2022-09-20 15:40:00,70.99,71.06,70.85,71.06,40596.0,62.4209,62.4824,62.2978,62.4824,40596.0
2022-09-20 15:45:00,71.09,71.23,71.07,71.17,50194.0,62.5088,62.6319,62.4912,62.5792,50194.0
2022-09-20 15:50:00,71.15,71.22,71.04,71.19,76279.0,62.5616,62.6231,62.4648,62.5967,76279.0
2022-09-20 15:55:00,71.18,71.18,70.88,70.93,112537.0,62.5879,62.5879,62.3242,62.3681,112537.0
2022-09-21 09:30:00,71.54,72.2,71.54,71.6,42402.0,62.9045,63.4848,62.9045,62.9572,42402.0
2022-09-21 09:35:00,71.69,71.75,71.36,71.67,7527.0,63.0364,63.0891,62.7462,63.0188,7527.0
2022-09-21 09:40:00,71.63,71.88,71.63,71.86,9725.0,62.9836,63.2035,62.9836,63.1859,9725.0
2022-09-21 09:45:00,71.84,72.2,71.8,72.18,14080.0,63.1683,63.4848,63.1331,63.4672,14080.0
2022-09-21 09:50:00,72.19,72.29,72.04,72.08,13491.0,63.476,63.564,63.3441,63.3793,13491.0
2022-09-21 09:55:00,72.07,72.08,71.92,71.92,5112.0,63.3705,63.3793,63.2386,63.2386,5112.0
2022-09-21 10:00:00,71.99,72.07,71.84,71.86,7190.0,63.3002,63.3705,63.1683,63.1859,7190.0
2022-09-21 10:05:00,71.78,72.13,71.69,72.11,6572.0,63.1155,63.4233,63.0364,63.4057,6572.0
2022-09-21 10:10:00,72.07,72.2,72.06,72.16,6455.0,63.3705,63.4848,63.3617,63.4497,6455.0
2022-09-21 10:15:00,72.15,72.3,72.09,72.28,5028.0,63.4409,63.5728,63.3881,63.5552,5028.0
2022-09-21 10:20:00,72.35,72.36,72.13,72.28,6847.0,63.6167,63.6255,63.4233,63.5552,6847.0
2022-09-21 10:25:00,72.32,72.39,72.12,72.37,3578.0,63.5903,63.6519,63.4145,63.6343,3578.0
2022-09-21 10:30:00,72.35,72.4,72.26,72.4,4994.0,63.6167,63.6607,63.5376,63.6607,4994.0
2022-09-21 10:35:00,72.42,72.44,72.24,72.26,8252.0,63.6783,63.6959,63.52,63.5376,8252.0
2022-09-21 10:40:00,72.24,72.29,72.11,72.13,7323.0,63.52,63.564,63.4057,63.4233,7323.0
2022-09-21 10:45:00,72.15,72.15,71.92,72.01,14201.0,63.4409,63.4409,63.2386,63.3178,14201.0
2022-09-21 10:50:00,72.03,72.1,71.92,72.01,8761.0,63.3353,63.3969,63.2386,63.3178,8761.0
2022-09-21 10:55:00,72.03,72.04,71.9,72.03,9648.0,63.3353,63.3441,63.221,63.3353,9648.0
2022-09-21 11:00:00,72.02,72.08,71.88,71.92,11160.0,63.3266,63.3793,63.2035,63.2386,11160.0
2022-09-21 11:05:00,71.89,71.95,71.82,71.88,8474.0,63.2122,63.265,63.1507,63.2035,8474.0
2022-09-21 11:10:00,71.89,71.99,71.87,71.99,8441.0,63.2122,63.3002,63.1947,63.3002,8441.0
2022-09-21 11:15:00,72.02,72.03,71.9,71.95,3692.0,63.3266,63.3353,63.221,63.265,3692.0
2022-09-21 11:20:00,71.97,72.05,71.92,72.0,21062.0,63.2826,63.3529,63.2386,63.309,21062.0
2022-09-21 11:25:00,72.03,72.16,71.92,72.16,9912.0,63.3353,63.4497,63.2386,63.4497,9912.0
2022-09-21 11:30:00,72.14,72.19,72.11,72.17,5284.0,63.4321,63.476,63.4057,63.4584,5284.0
2022-09-21 11:35:00,72.2,72.22,72.14,72.16,4900.0,63.4848,63.5024,63.4321,63.4497,4900.0
2022-09-21 11:40:00,72.11,72.16,72.04,72.05,4924.0,63.4057,63.4497,63.3441,63.3529,4924.0
2022-09-21 11:45:00,72.03,72.04,71.91,71.94,4840.0,63.3353,63.3441,63.2298,63.2562,4840.0
2022-09-21 11:50:00,71.94,72.0,71.92,71.97,3222.0,63.2562,63.309,63.2386,63.2826,3222.0
2022-09-21 11:55:00,71.96,72.03,71.95,72.0,4073.0,63.2738,63.3353,63.265,63.309,4073.0
2022-09-21 12:00:00,72.02,72.05,71.96,72.03,4813.0,63.3266,63.3529,63.2738,63.3353,4813.0
2022-09-21 12:05:00,72.03,72.18,72.02,72.09,2985.0,63.3353,63.4672,63.3266,63.3881,2985.0
2022-09-21 12:10:00,72.08,72.15,72.07,72.09,4398.0,63.3793,63.4409,63.3705,63.3881,4398.0
2022-09-21 12:15:00,72.05,72.17,72.02,72.17,5005.0,63.3529,63.4584,63.3266,63.4584,5005.0
2022-09-21 12:20:00,72.14,72.18,72.1,72.14,1938.0,63.4321,63.4672,63.3969,63.4321,1938.0
2022-09-21 12:25:00,72.15,72.19,72.1,72.1,3006.0,63.4409,63.476,63.3969,63.3969,3006.0
2022-09-21 12:30:00,72.08,72.18,72.08,72.16,3880.0,63.3793,63.4672,63.3793,63.4497,3880.0
2022-09-21 12:35:00,72.15,72.19,72.04,72.05,5286.0,63.4409,63.476,63.3441,63.3529,5286.0
2022-09-21 12:40:00,72.02,72.04,71.95,72.02,8614.0,63.3266,63.3441,63.265,63.3266,8614.0
2022-09-21 12:45:00,72.01,72.02,71.93,71.95,6270.0,63.3178,63.3266,63.2474,63.265,6270.0
2022-09-21 12:50:00,71.95,71.98,71.9,71.9,3059.0,63.265,63.2914,63.221,63.221,3059.0
2022-09-21 12:55:00,71.91,71.91,71.82,71.84,7019.0,63.2298,63.2298,63.1507,63.1683,7019.0
2022-09-21 13:00:00,71.79,71.84,71.78,71.78,4604.0,63.1243,63.1683,63.1155,63.1155,4604.0
2022-09-21 13:05:00,71.77,71.78,71.65,71.67,9177.0,63.1067,63.1155,63.0012,63.0188,9177.0
2022-09-21 13:10:00,71.67,71.72,71.6,71.6,5860.0,63.0188,63.0628,62.9572,62.9572,5860.0
2022-09-21 13:15:00,71.58,71.6,71.53,71.6,7825.0,62.9397,62.9572,62.8957,62.9572,7825.0
2022-09-21 13:20:00,71.6,71.6,71.52,71.52,3938.0,62.9572,62.9572,62.8869,62.8869,3938.0
2022-09-21 13:25:00,71.53,71.59,71.46,71.59,8068.0,62.8957,62.9485,62.8341,62.9485,8068.0
2022-09-21 13:30:00,71.61,71.66,71.6,71.66,2712.0,62.966,63.01,62.9572,63.01,2712.0
2022-09-21 13:35:00,71.67,71.73,71.66,71.73,4182.0,63.0188,63.0716,63.01,63.0716,4182.0
2022-09-21 13:40:00,71.74,71.79,71.7,71.73,5568.0,63.0803,63.1243,63.0452,63.0716,5568.0
2022-09-21 13:45:00,71.71,71.75,71.65,71.7,3391.0,63.054,63.0891,63.0012,63.0452,3391.0
2022-09-21 13:50:00,71.7,71.82,71.68,71.78,3518.0,63.0452,63.1507,63.0276,63.1155,3518.0
2022-09-21 13:55:00,71.78,71.87,71.75,71.87,4566.0,63.1155,63.1947,63.0891,63.1947,4566.0
2022-09-21 14:00:00,71.81,71.82,70.58,70.62,31927.0,63.1419,63.1507,62.0604,62.0955,31927.0
2022-09-21 14:05:00,70.62,71.11,70.5,71.0,8691.0,62.0955,62.5264,61.99,62.4297,8691.0
2022-09-21 14:10:00,71.07,71.1,70.46,70.47,15325.0,62.4912,62.5176,61.9549,61.9637,15325.0
2022-09-21 14:15:00,70.44,70.61,70.38,70.49,15779.0,61.9373,62.0868,61.8845,61.9812,15779.0
2022-09-21 14:20:00,70.55,70.89,70.52,70.89,14218.0,62.034,62.333,62.0076,62.333,14218.0
2022-09-21 14:25:00,70.86,71.02,70.74,70.78,26736.0,62.3066,62.4473,62.2011,62.2362,26736.0
2022-09-21 14:30:00,70.73,71.54,70.51,71.43,32510.0,62.1923,62.9045,61.9988,62.8078,32510.0
2022-09-21 14:35:00,71.43,71.62,71.19,71.38,20631.0,62.8078,62.9748,62.5967,62.7638,20631.0
2022-09-21 14:40:00,71.37,72.02,71.22,71.98,26219.0,62.755,63.3266,62.6231,63.2914,26219.0
2022-09-21 14:45:00,71.94,72.21,71.35,71.5,17039.0,63.2562,63.4936,62.7374,62.8693,17039.0
2022-09-21 14:50:00,71.52,71.87,71.29,71.81,25891.0,62.8869,63.1947,62.6847,63.1419,25891.0
2022-09-21 14:55:00,71.83,71.93,71.49,71.75,13643.0,63.1595,63.2474,62.8605,63.0891,13643.0
2022-09-21 15:00:00,71.75,71.93,71.48,71.56,9940.0,63.0891,63.2474,62.8517,62.9221,9940.0
2022-09-21 15:05:00,71.54,71.77,71.37,71.4,13886.0,62.9045,63.1067,62.755,62.7814,13886.0
2022-09-21 15:10:00,71.37,71.47,70.8,71.39,20958.0,62.755,62.8429,62.2538,62.7726,20958.0
2022-09-21 15:15:00,71.42,71.62,71.28,71.35,10670.0,62.799,62.9748,62.6759,62.7374,10670.0
2022-09-21 15:20:00,71.31,71.31,70.99,71.08,23098.0,62.7023,62.7023,62.4209,62.5,23098.0
2022-09-21 15:25:00,71.08,71.1,70.66,70.68,24615.0,62.5,62.5176,62.1307,62.1483,24615.0
2022-09-21 15:30:00,70.66,70.87,70.44,70.86,30776.0,62.1307,62.3154,61.9373,62.3066,30776.0
2022-09-21 15:35:00,70.84,70.85,70.4,70.42,20329.0,62.289,62.2978,61.9021,61.9197,20329.0
2022-09-21 15:40:00,70.41,70.59,70.38,70.43,22892.0,61.9109,62.0692,61.8845,61.9285,22892.0
2022-09-21 15:45:00,70.39,70.39,70.23,70.33,34673.0,61.8933,61.8933,61.7526,61.8405,34673.0
2022-09-21 15:50:00,70.33,70.47,70.24,70.33,56389.0,61.8405,61.9637,61.7614,61.8405,56389.0
2022-09-21 15:55:00,70.32,70.32,69.94,69.96,114401.0,61.8318,61.8318,61.4976,61.5152,114401.0
2022-09-22 09:30:00,69.6,69.63,68.7,68.94,43338.0,61.1987,61.225,60.4073,60.6183,43338.0
2022-09-22 09:35:00,68.95,69.09,68.51,68.62,11359.0,60.6271,60.7502,60.2402,60.337,11359.0
2022-09-22 09:40:00,68.63,68.74,68.41,68.71,9665.0,60.3458,60.4425,60.1523,60.4161,9665.0
2022-09-22 09:45:00,68.7,68.7,68.47,68.54,33219.0,60.4073,60.4073,60.2051,60.2666,33219.0
2022-09-22 09:50:00,68.51,68.62,68.3,68.43,25390.0,60.2402,60.337,60.0556,60.1699,25390.0
2022-09-22 09:55:00,68.42,68.84,68.3,68.76,19005.0,60.1611,60.5304,60.0556,60.4601,19005.0
2022-09-22 10:00:00,68.68,68.82,68.53,68.53,14671.0,60.3897,60.5128,60.2578,60.2578,14671.0
2022-09-22 10:05:00,68.5,68.68,68.47,68.51,19803.0,60.2314,60.3897,60.2051,60.2402,19803.0
2022-09-22 10:10:00,68.48,68.75,68.39,68.68,12939.0,60.2139,60.4513,60.1347,60.3897,12939.0
2022-09-22 10:15:00,68.74,68.8,68.55,68.65,21964.0,60.4425,60.4952,60.2754,60.3633,21964.0
2022-09-22 10:20:00,68.66,68.73,68.47,68.47,27387.0,60.3721,60.4337,60.2051,60.2051,27387.0
2022-09-22 10:25:00,68.48,68.69,68.45,68.66,24914.0,60.2139,60.3985,60.1875,60.3721,24914.0
2022-09-22 10:30:00,68.66,68.85,68.47,68.63,20130.0,60.3721,60.5392,60.2051,60.3458,20130.0
2022-09-22 10:35:00,68.66,68.8,68.62,68.79,17079.0,60.3721,60.4952,60.337,60.4864,17079.0
2022-09-22 10:40:00,68.78,68.91,68.77,68.84,11501.0,60.4776,60.592,60.4689,60.5304,11501.0
2022-09-22 10:45:00,68.89,68.99,68.69,68.79,47341.0,60.5744,60.6623,60.3985,60.4864,47341.0
2022-09-22 10:50:00,68.76,68.86,68.74,68.86,16455.0,60.4601,60.548,60.4425,60.548,16455.0
2022-09-22 10:55:00,68.83,68.9,68.66,68.7,14133.0,60.5216,60.5832,60.3721,60.4073,14133.0
2022-09-22 11:00:00,68.69,68.72,68.5,68.61,7636.0,60.3985,60.4249,60.2314,60.3282,7636.0
2022-09-22 11:05:00,68.62,68.89,68.62,68.78,7083.0,60.337,60.5744,60.337,60.4776,7083.0
2022-09-22 11:10:00,68.78,68.86,68.72,68.86,5965.0,60.4776,60.548,60.4249,60.548,5965.0
2022-09-22 11:15:00,68.85,68.98,68.81,68.87,8711.0,60.5392,60.6535,60.504,60.5568,8711.0
2022-09-22 11:20:00,68.88,68.93,68.66,68.66,10870.0,60.5656,60.6095,60.3721,60.3721,10870.0
2022-09-22 11:25:00,68.64,68.8,68.58,68.79,12999.0,60.3545,60.4952,60.3018,60.4864,12999.0
2022-09-22 11:30:00,68.84,68.98,68.8,68.89,8515.0,60.5304,60.6535,60.4952,60.5744,8515.0
2022-09-22 11:35:00,68.9,69.08,68.9,69.03,11011.0,60.5832,60.7414,60.5832,60.6975,11011.0
2022-09-22 11:40:00,69.01,69.01,68.78,68.86,9114.0,60.6799,60.6799,60.4776,60.548,9114.0
2022-09-22 11:45:00,68.82,69.09,68.82,69.08,4720.0,60.5128,60.7502,60.5128,60.7414,4720.0
2022-09-22 11:50:00,69.06,69.07,68.86,68.87,5744.0,60.7238,60.7326,60.548,60.5568,5744.0
2022-09-22 11:55:00,68.89,68.92,68.69,68.75,6959.0,60.5744,60.6007,60.3985,60.4513,6959.0
2022-09-22 12:00:00,68.74,68.88,68.71,68.78,7330.0,60.4425,60.5656,60.4161,60.4776,7330.0
2022-09-22 12:05:00,68.73,68.84,68.65,68.73,3115.0,60.4337,60.5304,60.3633,60.4337,3115.0
2022-09-22 12:10:00,68.72,68.72,68.52,68.59,6650.0,60.4249,60.4249,60.249,60.3106,6650.0
2022-09-22 12:15:00,68.58,68.69,68.5,68.68,9192.0,60.3018,60.3985,60.2314,60.3897,9192.0
2022-09-22 12:20:00,68.67,68.85,68.57,68.84,11352.0,60.3809,60.5392,60.293,60.5304,11352.0
2022-09-22 12:25:00,68.83,68.83,68.64,68.67,8883.0,60.5216,60.5216,60.3545,60.3809,8883.0
2022-09-22 12:30:00,68.65,68.69,68.58,68.62,9149.0,60.3633,60.3985,60.3018,60.337,9149.0
2022-09-22 12:35:00,68.61,68.76,68.61,68.72,7803.0,60.3282,60.4601,60.3282,60.4249,7803.0
2022-09-22 12:40:00,68.72,68.78,68.69,68.76,7936.0,60.4249,60.4776,60.3985,60.4601,7936.0
2022-09-22 12:45:00,68.76,68.81,68.62,68.62,4283.0,60.4601,60.504,60.337,60.337,4283.0
2022-09-22 12:50:00,68.63,68.72,68.59,68.6,7736.0,60.3458,60.4249,60.3106,60.3194,7736.0
2022-09-22 12:55:00,68.58,68.68,68.54,68.54,2475.0,60.3018,60.3897,60.2666,60.2666,2475.0
2022-09-22 13:00:00,68.52,68.54,68.36,68.36,6077.0,60.249,60.2666,60.1083,60.1083,6077.0
2022-09-22 13:05:00,68.37,68.41,68.3,68.38,11886.0,60.1171,60.1523,60.0556,60.1259,11886.0
2022-09-22 13:10:00,68.35,68.37,68.31,68.34,8192.0,60.0996,60.1171,60.0644,60.0908,8192.0
2022-09-22 13:15:00,68.3,68.32,68.18,68.2,22197.0,60.0556,60.0732,59.9501,59.9677,22197.0
2022-09-22 13:20:00,68.18,68.33,68.15,68.25,16062.0,59.9501,60.082,59.9237,60.0116,16062.0
2022-09-22 13:25:00,68.28,68.47,68.27,68.46,16502.0,60.038,60.2051,60.0292,60.1963,16502.0
2022-09-22 13:30:00,68.47,68.55,68.42,68.51,7591.0,60.2051,60.2754,60.1611,60.2402,7591.0
2022-09-22 13:35:00,68.53,68.56,68.47,68.53,10473.0,60.2578,60.2842,60.2051,60.2578,10473.0
2022-09-22 13:40:00,68.51,68.56,68.46,68.49,8962.0,60.2402,60.2842,60.1963,60.2227,8962.0
2022-09-22 13:45:00,68.48,68.55,68.47,68.54,14653.0,60.2139,60.2754,60.2051,60.2666,14653.0
2022-09-22 13:50:00,68.55,68.82,68.54,68.78,18968.0,60.2754,60.5128,60.2666,60.4776,18968.0
2022-09-22 13:55:00,68.79,68.81,68.71,68.72,3971.0,60.4864,60.504,60.4161,60.4249,3971.0
2022-09-22 14:00:00,68.72,68.74,68.51,68.51,6875.0,60.4249,60.4425,60.2402,60.2402,6875.0
2022-09-22 14:05:00,68.52,68.55,68.44,68.47,3215.0,60.249,60.2754,60.1787,60.2051,3215.0
2022-09-22 14:10:00,68.41,68.55,68.41,68.42,7069.0,60.1523,60.2754,60.1523,60.1611,7069.0
2022-09-22 14:15:00,68.42,68.46,68.39,68.41,3813.0,60.1611,60.1963,60.1347,60.1523,3813.0
2022-09-22 14:20:00,68.37,68.41,68.31,68.31,5629.0,60.1171,60.1523,60.0644,60.0644,5629.0
2022-09-22 14:25:00,68.3,68.42,68.29,68.37,3635.0,60.0556,60.1611,60.0468,60.1171,3635.0
2022-09-22 14:30:00,68.35,68.51,68.34,68.46,6372.0,60.0996,60.2402,60.0908,60.1963,6372.0
2022-09-22 14:35:00,68.49,68.57,68.43,68.57,4852.0,60.2227,60.293,60.1699,60.293,4852.0
2022-09-22 14:40:00,68.58,68.58,68.44,68.47,4394.0,60.3018,60.3018,60.1787,60.2051,4394.0
2022-09-22 14:45:00,68.41,68.44,68.3,68.39,10835.0,60.1523,60.1787,60.0556,60.1347,10835.0
2022-09-22 14:50:00,68.38,68.66,68.37,68.62,9403.0,60.1259,60.3721,60.1171,60.337,9403.0
2022-09-22 14:55:00,68.59,68.65,68.56,68.63,4453.0,60.3106,60.3633,60.2842,60.3458,4453.0
2022-09-22 15:00:00,68.64,68.88,68.64,68.81,11453.0,60.3545,60.5656,60.3545,60.504,11453.0
2022-09-22 15:05:00,68.78,68.86,68.73,68.76,5133.0,60.4776,60.548,60.4337,60.4601,5133.0
2022-09-22 15:10:00,68.78,68.98,68.75,68.96,8550.0,60.4776,60.6535,60.4513,60.6359,8550.0
2022-09-22 15:15:00,68.96,68.96,68.72,68.72,14167.0,60.6359,60.6359,60.4249,60.4249,14167.0
2022-09-22 15:20:00,68.75,68.77,68.61,68.64,6258.0,60.4513,60.4689,60.3282,60.3545,6258.0
2022-09-22 15:25:00,68.61,68.71,68.53,68.7,16051.0,60.3282,60.4161,60.2578,60.4073,16051.0
2022-09-22 15:30:00,68.71,68.76,68.66,68.7,11855.0,60.4161,60.4601,60.3721,60.4073,11855.0
2022-09-22 15:35:00,68.73,68.8,68.63,68.65,15640.0,60.4337,60.4952,60.3458,60.3633,15640.0
2022-09-22 15:40:00,68.64,68.7,68.61,68.66,15902.0,60.3545,60.4073,60.3282,60.3721,15902.0
2022-09-22 15:45:00,68.65,68.96,68.63,68.95,60854.0,60.3633,60.6359,60.3458,60.6271,60854.0
2022-09-22 15:50:00,68.95,68.95,68.65,68.67,51972.0,60.6271,60.6271,60.3633,60.3809,51972.0
2022-09-22 15:55:00,68.68,68.73,68.54,68.55,129015.0,60.3897,60.4337,60.2666,60.2754,129015.0
2022-09-23 09:30:00,67.69,68.5,67.69,68.49,49485.0,59.5192,60.2314,59.5192,60.2227,49485.0
2022-09-23 09:35:00,68.59,68.6,68.14,68.16,10952.0,60.3106,60.3194,59.9149,59.9325,10952.0
2022-09-23 09:40:00,68.1,68.56,68.1,68.48,19438.0,59.8797,60.2842,59.8797,60.2139,19438.0
2022-09-23 09:45:00,68.35,68.62,68.2,68.31,13991.0,60.0996,60.337,59.9677,60.0644,13991.0
2022-09-23 09:50:00,68.25,68.39,68.13,68.3,12377.0,60.0116,60.1347,59.9061,60.0556,12377.0
2022-09-23 09:55:00,68.35,68.4,68.02,68.2,17589.0,60.0996,60.1435,59.8094,59.9677,17589.0
2022-09-23 10:00:00,68.2,68.3,68.05,68.28,23410.0,59.9677,60.0556,59.8358,60.038,23410.0
2022-09-23 10:05:00,68.28,68.46,68.22,68.34,19631.0,60.038,60.1963,59.9852,60.0908,19631.0
2022-09-23 10:10:00,68.38,68.5,68.22,68.31,14052.0,60.1259,60.2314,59.9852,60.0644,14052.0
2022-09-23 10:15:00,68.3,68.39,68.23,68.33,15367.0,60.0556,60.1347,59.994,60.082,15367.0
2022-09-23 10:20:00,68.32,68.35,68.19,68.26,9457.0,60.0732,60.0996,59.9589,60.0204,9457.0
2022-09-23 10:25:00,68.26,68.36,68.14,68.32,71573.0,60.0204,60.1083,59.9149,60.0732,71573.0
2022-09-23 10:30:00,68.31,68.4,68.24,68.26,11758.0,60.0644,60.1435,60.0028,60.0204,11758.0
2022-09-23 10:35:00,68.26,68.29,68.02,68.15,9037.0,60.0204,60.0468,59.8094,59.9237,9037.0
2022-09-23 10:40:00,68.15,68.15,68.04,68.12,9920.0,59.9237,59.9237,59.827,59.8973,9920.0
2022-09-23 10:45:00,68.15,68.32,68.12,68.25,19291.0,59.9237,60.0732,59.8973,60.0116,19291.0
2022-09-23 10:50:00,68.21,68.56,68.21,68.51,8526.0,59.9765,60.2842,59.9765,60.2402,8526.0
2022-09-23 10:55:00,68.51,68.73,68.48,68.56,47380.0,60.2402,60.4337,60.2139,60.2842,47380.0
2022-09-23 11:00:00,68.57,68.6,68.41,68.48,17128.0,60.293,60.3194,60.1523,60.2139,17128.0
2022-09-23 11:05:00,68.5,68.73,68.5,68.67,20252.0,60.2314,60.4337,60.2314,60.3809,20252.0
2022-09-23 11:10:00,68.66,68.75,68.49,68.5,60831.0,60.3721,60.4513,60.2227,60.2314,60831.0
2022-09-23 11:15:00,68.5,68.57,68.41,68.51,11284.0,60.2314,60.293,60.1523,60.2402,11284.0
2022-09-23 11:20:00,68.49,68.75,68.44,68.7,11188.0,60.2227,60.4513,60.1787,60.4073,11188.0
2022-09-23 11:25:00,68.66,68.69,68.55,68.59,13348.0,60.3721,60.3985,60.2754,60.3106,13348.0
2022-09-23 11:30:00,68.6,68.85,68.6,68.73,15860.0,60.3194,60.5392,60.3194,60.4337,15860.0
2022-09-23 11:35:00,68.73,68.77,68.5,68.55,13093.0,60.4337,60.4689,60.2314,60.2754,13093.0
2022-09-23 11:40:00,68.54,68.54,68.32,68.37,10533.0,60.2666,60.2666,60.0732,60.1171,10533.0
2022-09-23 11:45:00,68.36,68.37,68.15,68.19,11618.0,60.1083,60.1171,59.9237,59.9589,11618.0
2022-09-23 11:50:00,68.19,68.24,68.15,68.17,5097.0,59.9589,60.0028,59.9237,59.9413,5097.0
2022-09-23 11:55:00,68.14,68.17,68.07,68.09,4737.0,59.9149,59.9413,59.8534,59.8709,4737.0
2022-09-23 12:00:00,68.05,68.05,67.92,68.01,6571.0,59.8358,59.8358,59.7215,59.8006,6571.0
2022-09-23 12:05:00,68.03,68.03,67.84,67.98,7479.0,59.8182,59.8182,59.6511,59.7742,7479.0
2022-09-23 12:10:00,67.99,68.05,67.96,68.03,9421.0,59.783,59.8358,59.7566,59.8182,9421.0
2022-09-23 12:15:00,68.02,68.12,68.02,68.09,8786.0,59.8094,59.8973,59.8094,59.8709,8786.0
2022-09-23 12:20:00,68.08,68.08,67.94,68.01,10763.0,59.8621,59.8621,59.739,59.8006,10763.0
2022-09-23 12:25:00,68.02,68.03,67.82,67.82,6034.0,59.8094,59.8182,59.6335,59.6335,6034.0
2022-09-23 12:30:00,67.82,67.83,67.61,67.68,9758.0,59.6335,59.6423,59.4489,59.5104,9758.0
2022-09-23 12:35:00,67.7,67.79,67.66,67.78,7303.0,59.528,59.6071,59.4928,59.5984,7303.0
2022-09-23 12:40:00,67.78,67.85,67.72,67.81,11653.0,59.5984,59.6599,59.5456,59.6247,11653.0
2022-09-23 12:45:00,67.8,67.98,67.8,67.96,7091.0,59.6159,59.7742,59.6159,59.7566,7091.0
2022-09-23 12:50:00,67.99,68.07,67.95,68.05,6130.0,59.783,59.8534,59.7478,59.8358,6130.0
2022-09-23 12:55:00,67.98,68.03,67.93,67.99,5947.0,59.7742,59.8182,59.7303,59.783,5947.0
2022-09-23 13:00:00,67.96,68.12,67.91,68.05,6114.0,59.7566,59.8973,59.7127,59.8358,6114.0
2022-09-23 13:05:00,67.98,68.01,67.79,67.83,3510.0,59.7742,59.8006,59.6071,59.6423,3510.0
2022-09-23 13:10:00,67.82,67.85,67.77,67.79,5467.0,59.6335,59.6599,59.5896,59.6071,5467.0
2022-09-23 13:15:00,67.79,67.88,67.75,67.81,24834.0,59.6071,59.6863,59.572,59.6247,24834.0
2022-09-23 13:20:00,67.82,67.83,67.69,67.69,4448.0,59.6335,59.6423,59.5192,59.5192,4448.0
2022-09-23 13:25:00,67.7,67.7,67.55,67.56,17466.0,59.528,59.528,59.3961,59.4049,17466.0
2022-09-23 13:30:00,67.64,67.77,67.6,67.74,5706.0,59.4753,59.5896,59.4401,59.5632,5706.0
2022-09-23 13:35:00,67.73,67.76,67.68,67.7,7451.0,59.5544,59.5808,59.5104,59.528,7451.0
2022-09-23 13:40:00,67.71,67.73,67.65,67.67,4490.0,59.5368,59.5544,59.484,59.5016,4490.0
2022-09-23 13:45:00,67.66,67.74,67.6,67.73,4432.0,59.4928,59.5632,59.4401,59.5544,4432.0
2022-09-23 13:50:00,67.68,67.68,67.6,67.66,3029.0,59.5104,59.5104,59.4401,59.4928,3029.0
2022-09-23 13:55:00,67.64,67.69,67.55,67.69,9461.0,59.4753,59.5192,59.3961,59.5192,9461.0
2022-09-23 14:00:00,67.63,67.77,67.6,67.77,6821.0,59.4665,59.5896,59.4401,59.5896,6821.0
2022-09-23 14:05:00,67.83,67.94,67.65,67.65,9276.0,59.6423,59.739,59.484,59.484,9276.0
2022-09-23 14:10:00,67.67,67.7,67.56,67.58,7323.0,59.5016,59.528,59.4049,59.4225,7323.0
2022-09-23 14:15:00,67.6,67.6,67.51,67.55,7736.0,59.4401,59.4401,59.3609,59.3961,7736.0
2022-09-23 14:20:00,67.53,67.7,67.48,67.67,18100.0,59.3785,59.528,59.3346,59.5016,18100.0
2022-09-23 14:25:00,67.68,67.85,67.68,67.82,15902.0,59.5104,59.6599,59.5104,59.6335,15902.0
2022-09-23 14:30:00,67.84,67.84,67.71,67.78,7795.0,59.6511,59.6511,59.5368,59.5984,7795.0
2022-09-23 14:35:00,67.77,67.77,67.68,67.76,2545.0,59.5896,59.5896,59.5104,59.5808,2545.0
2022-09-23 14:40:00,67.73,67.87,67.71,67.86,7984.0,59.5544,59.6775,59.5368,59.6687,7984.0
2022-09-23 14:45:00,67.84,67.88,67.79,67.82,6316.0,59.6511,59.6863,59.6071,59.6335,6316.0
2022-09-23 14:50:00,67.8,67.83,67.69,67.69,9185.0,59.6159,59.6423,59.5192,59.5192,9185.0
2022-09-23 14:55:00,67.68,67.68,67.52,67.63,6759.0,59.5104,59.5104,59.3697,59.4665,6759.0
2022-09-23 15:00:00,67.63,67.96,67.63,67.91,9814.0,59.4665,59.7566,59.4665,59.7127,9814.0
2022-09-23 15:05:00,67.97,68.11,67.9,68.03,11549.0,59.7654,59.8885,59.7039,59.8182,11549.0
2022-09-23 15:10:00,68.08,68.13,67.98,68.09,7139.0,59.8621,59.9061,59.7742,59.8709,7139.0
2022-09-23 15:15:00,68.11,68.38,68.11,68.29,14744.0,59.8885,60.1259,59.8885,60.0468,14744.0
2022-09-23 15:20:00,68.25,68.33,68.14,68.21,16088.0,60.0116,60.082,59.9149,59.9765,16088.0
2022-09-23 15:25:00,68.24,68.34,68.17,68.34,13940.0,60.0028,60.0908,59.9413,60.0908,13940.0
2022-09-23 15:30:00,68.33,68.45,68.32,68.42,14152.0,60.082,60.1875,60.0732,60.1611,14152.0
2022-09-23 15:35:00,68.38,68.48,68.24,68.48,15908.0,60.1259,60.2139,60.0028,60.2139,15908.0
2022-09-23 15:40:00,68.48,68.77,68.42,68.74,28314.0,60.2139,60.4689,60.1611,60.4425,28314.0
2022-09-23 15:45:00,68.75,68.75,68.56,68.56,21905.0,60.4513,60.4513,60.2842,60.2842,21905.0
2022-09-23 15:50:00,68.56,68.77,68.44,68.77,95675.0,60.2842,60.4689,60.1787,60.4689,95675.0
2022-09-23 15:55:00,68.76,68.83,68.55,68.79,123353.0,60.4601,60.5216,60.2754,60.4864,123353.0
2022-09-26 09:30:00,68.34,69.64,68.33,69.61,50038.0,60.0908,61.2338,60.082,61.2075,50038.0
2022-09-26 09:35:00,69.69,69.75,69.17,69.31,32775.0,61.2778,61.3306,60.8206,60.9437,32775.0
2022-09-26 09:40:00,69.25,69.32,68.93,68.93,8820.0,60.8909,60.9525,60.6095,60.6095,8820.0
2022-09-26 09:45:00,68.97,69.1,68.88,68.97,9616.0,60.6447,60.759,60.5656,60.6447,9616.0
2022-09-26 09:50:00,69.0,69.04,68.83,68.91,9339.0,60.6711,60.7063,60.5216,60.592,9339.0
2022-09-26 09:55:00,68.92,69.07,68.62,68.79,26831.0,60.6007,60.7326,60.337,60.4864,26831.0
2022-09-26 10:00:00,68.8,68.83,68.27,68.45,11511.0,60.4952,60.5216,60.0292,60.1875,11511.0
2022-09-26 10:05:00,68.43,68.48,68.32,68.34,8222.0,60.1699,60.2139,60.0732,60.0908,8222.0
2022-09-26 10:10:00,68.33,68.64,68.26,68.58,8284.0,60.082,60.3545,60.0204,60.3018,8284.0
2022-09-26 10:15:00,68.66,68.87,68.65,68.79,19893.0,60.3721,60.5568,60.3633,60.4864,19893.0
2022-09-26 10:20:00,68.76,68.83,68.58,68.64,17460.0,60.4601,60.5216,60.3018,60.3545,17460.0
2022-09-26 10:25:00,68.62,68.66,68.42,68.66,11288.0,60.337,60.3721,60.1611,60.3721,11288.0
2022-09-26 10:30:00,68.66,68.69,68.47,68.49,16823.0,60.3721,60.3985,60.2051,60.2227,16823.0
2022-09-26 10:35:00,68.47,68.5,68.17,68.23,11243.0,60.2051,60.2314,59.9413,59.994,11243.0
2022-09-26 10:40:00,68.25,68.25,67.98,68.1,11445.0,60.0116,60.0116,59.7742,59.8797,11445.0
2022-09-26 10:45:00,68.08,68.1,67.56,67.73,48502.0,59.8621,59.8797,59.4049,59.5544,48502.0
2022-09-26 10:50:00,67.71,67.73,67.47,67.48,41110.0,59.5368,59.5544,59.3258,59.3346,41110.0
2022-09-26 10:55:00,67.48,67.66,67.23,67.51,50292.0,59.3346,59.4928,59.1147,59.3609,50292.0
2022-09-26 11:00:00,67.51,67.56,67.44,67.51,18819.0,59.3609,59.4049,59.2994,59.3609,18819.0
2022-09-26 11:05:00,67.5,67.5,67.07,67.07,21528.0,59.3522,59.3522,58.9741,58.9741,21528.0
2022-09-26 11:10:00,67.07,67.32,67.0,67.32,19952.0,58.9741,59.1939,58.9125,59.1939,19952.0
2022-09-26 11:15:00,67.3,67.35,67.24,67.3,8869.0,59.1763,59.2203,59.1235,59.1763,8869.0
2022-09-26 11:20:00,67.33,67.43,67.3,67.37,8459.0,59.2027,59.2906,59.1763,59.2378,8459.0
2022-09-26 11:25:00,67.33,67.37,67.25,67.27,11231.0,59.2027,59.2378,59.1323,59.1499,11231.0
2022-09-26 11:30:00,67.3,67.39,67.18,67.27,17595.0,59.1763,59.2554,59.0708,59.1499,17595.0
2022-09-26 11:35:00,67.28,67.45,67.27,67.37,4872.0,59.1587,59.3082,59.1499,59.2378,4872.0
2022-09-26 11:40:00,67.4,67.47,67.24,67.24,9673.0,59.2642,59.3258,59.1235,59.1235,9673.0
2022-09-26 11:45:00,67.2,67.35,67.17,67.29,10476.0,59.0884,59.2203,59.062,59.1675,10476.0
2022-09-26 11:50:00,67.27,67.29,67.17,67.24,8426.0,59.1499,59.1675,59.062,59.1235,8426.0
2022-09-26 11:55:00,67.23,67.3,67.17,67.21,9573.0,59.1147,59.1763,59.062,59.0972,9573.0
2022-09-26 12:00:00,67.08,67.08,66.85,66.91,8024.0,58.9829,58.9829,58.7806,58.8334,8024.0
2022-09-26 12:05:00,66.86,66.92,66.78,66.92,17045.0,58.7894,58.8422,58.7191,58.8422,17045.0
2022-09-26 12:10:00,66.92,67.05,66.91,67.0,5823.0,58.8422,58.9565,58.8334,58.9125,5823.0
2022-09-26 12:15:00,67.02,67.05,66.93,67.03,11203.0,58.9301,58.9565,58.851,58.9389,11203.0
2022-09-26 12:20:00,66.99,66.99,66.55,66.55,47198.0,58.9037,58.9037,58.5168,58.5168,47198.0
2022-09-26 12:25:00,66.52,66.63,66.44,66.46,26593.0,58.4904,58.5872,58.4201,58.4377,26593.0
2022-09-26 12:30:00,66.45,66.49,66.18,66.21,13592.0,58.4289,58.4641,58.1915,58.2179,13592.0
2022-09-26 12:35:00,66.22,66.22,66.01,66.09,46233.0,58.2267,58.2267,58.042,58.1124,46233.0
2022-09-26 12:40:00,66.08,66.08,65.94,66.0,11654.0,58.1036,58.1036,57.9805,58.0332,11654.0
2022-09-26 12:45:00,66.02,66.26,66.01,66.17,15333.0,58.0508,58.2618,58.042,58.1827,15333.0
2022-09-26 12:50:00,66.18,66.36,66.15,66.36,25177.0,58.1915,58.3498,58.1651,58.3498,25177.0
2022-09-26 12:55:00,66.41,66.42,66.19,66.2,10868.0,58.3937,58.4025,58.2003,58.2091,10868.0
2022-09-26 13:00:00,66.2,66.21,66.03,66.05,11768.0,58.2091,58.2179,58.0596,58.0772,11768.0
2022-09-26 13:05:00,66.05,66.07,65.84,65.87,12690.0,58.0772,58.0948,57.8925,57.9189,12690.0
2022-09-26 13:10:00,65.86,65.88,65.68,65.7,14057.0,57.9101,57.9277,57.7518,57.7694,14057.0
2022-09-26 13:15:00,65.69,65.69,65.49,65.56,27658.0,57.7606,57.7606,57.5848,57.6463,27658.0
2022-09-26 13:20:00,65.56,65.61,65.4,65.42,11327.0,57.6463,57.6903,57.5056,57.5232,11327.0
2022-09-26 13:25:00,65.4,65.65,65.28,65.65,27969.0,57.5056,57.7255,57.4001,57.7255,27969.0
2022-09-26 13:30:00,65.61,65.81,65.53,65.66,35856.0,57.6903,57.8662,57.62,57.7343,35856.0
2022-09-26 13:35:00,65.66,65.81,65.63,65.64,32302.0,57.7343,57.8662,57.7079,57.7167,32302.0
2022-09-26 13:40:00,65.64,65.68,65.43,65.48,19931.0,57.7167,57.7518,57.532,57.576,19931.0
2022-09-26 13:45:00,65.49,65.66,65.46,65.46,19703.0,57.5848,57.7343,57.5584,57.5584,19703.0
2022-09-26 13:50:00,65.49,65.71,65.46,65.68,38677.0,57.5848,57.7782,57.5584,57.7518,38677.0
2022-09-26 13:55:00,65.63,65.63,65.22,65.25,20716.0,57.7079,57.7079,57.3474,57.3738,20716.0
2022-09-26 14:00:00,65.23,65.56,65.21,65.53,16365.0,57.3562,57.6463,57.3386,57.62,16365.0
2022-09-26 14:05:00,65.51,65.61,65.46,65.56,17279.0,57.6024,57.6903,57.5584,57.6463,17279.0
2022-09-26 14:10:00,65.53,65.53,65.34,65.37,12532.0,57.62,57.62,57.4529,57.4793,12532.0
2022-09-26 14:15:00,65.31,65.55,65.26,65.41,27199.0,57.4265,57.6375,57.3825,57.5144,27199.0
2022-09-26 14:20:00,65.39,65.63,65.37,65.4,24480.0,57.4969,57.7079,57.4793,57.5056,24480.0
2022-09-26 14:25:00,65.39,65.48,65.34,65.38,14313.0,57.4969,57.576,57.4529,57.4881,14313.0
2022-09-26 14:30:00,65.37,65.6,65.37,65.55,11761.0,57.4793,57.6815,57.4793,57.6375,11761.0
2022-09-26 14:35:00,65.55,65.56,65.34,65.41,22135.0,57.6375,57.6463,57.4529,57.5144,22135.0
2022-09-26 14:40:00,65.43,65.47,65.31,65.38,10085.0,57.532,57.5672,57.4265,57.4881,10085.0
2022-09-26 14:45:00,65.36,65.93,65.36,65.88,61245.0,57.4705,57.9717,57.4705,57.9277,61245.0
2022-09-26 14:50:00,65.85,66.04,65.71,65.95,36341.0,57.9013,58.0684,57.7782,57.9893,36341.0
2022-09-26 14:55:00,65.98,65.99,65.87,65.92,12410.0,58.0156,58.0244,57.9189,57.9629,12410.0
2022-09-26 15:00:00,65.93,66.05,65.87,66.04,26855.0,57.9717,58.0772,57.9189,58.0684,26855.0
2022-09-26 15:05:00,66.03,66.16,66.0,66.16,15141.0,58.0596,58.1739,58.0332,58.1739,15141.0
2022-09-26 15:10:00,66.16,66.21,66.1,66.12,11532.0,58.1739,58.2179,58.1211,58.1387,11532.0
2022-09-26 15:15:00,66.1,66.39,66.02,66.35,18048.0,58.1211,58.3761,58.0508,58.341,18048.0
2022-09-26 15:20:00,66.35,66.41,66.01,66.06,16573.0,58.341,58.3937,58.042,58.086,16573.0
2022-09-26 15:25:00,66.05,66.21,66.02,66.12,18252.0,58.0772,58.2179,58.0508,58.1387,18252.0
2022-09-26 15:30:00,66.1,66.1,65.77,65.82,25174.0,58.1211,58.1211,57.831,57.8749,25174.0
2022-09-26 15:35:00,65.79,65.92,65.63,65.65,26564.0,57.8486,57.9629,57.7079,57.7255,26564.0
2022-09-26 15:40:00,65.66,65.84,65.6,65.77,33756.0,57.7343,57.8925,57.6815,57.831,33756.0
2022-09-26 15:45:00,65.78,65.86,65.71,65.78,33528.0,57.8398,57.9101,57.7782,57.8398,33528.0
2022-09-26 15:50:00,65.77,65.97,65.58,65.82,69904.0,57.831,58.0068,57.6639,57.8749,69904.0
2022-09-26 15:55:00,65.81,65.82,65.28,65.36,185743.0,57.8662,57.8749,57.4001,57.4705,185743.0
2022-09-27 09:30:00,66.08,66.53,65.55,66.5,93334.0,58.1036,58.4992,57.6375,58.4729,93334.0
2022-09-27 09:35:00,66.55,67.31,66.54,67.19,36413.0,58.5168,59.1851,58.508,59.0796,36413.0
2022-09-27 09:40:00,67.19,67.52,67.14,67.34,34613.0,59.0796,59.3697,59.0356,59.2115,34613.0
2022-09-27 09:45:00,67.37,67.58,67.08,67.09,10338.0,59.2378,59.4225,58.9829,58.9916,10338.0
2022-09-27 09:50:00,67.08,67.08,66.75,66.95,9250.0,58.9829,58.9829,58.6927,58.8685,9250.0
2022-09-27 09:55:00,66.9,67.27,66.8,67.27,17132.0,58.8246,59.1499,58.7367,59.1499,17132.0
2022-09-27 10:00:00,67.3,67.44,66.68,66.82,27987.0,59.1763,59.2994,58.6311,58.7542,27987.0
2022-09-27 10:05:00,66.84,66.93,66.52,66.72,15501.0,58.7718,58.851,58.4904,58.6663,15501.0
2022-09-27 10:10:00,66.66,66.93,66.65,66.84,4779.0,58.6136,58.851,58.6048,58.7718,4779.0
2022-09-27 10:15:00,66.84,66.89,66.55,66.63,11264.0,58.7718,58.8158,58.5168,58.5872,11264.0
2022-09-27 10:20:00,66.65,66.93,66.62,66.75,9623.0,58.6048,58.851,58.5784,58.6927,9623.0
2022-09-27 10:25:00,66.86,67.07,66.74,66.74,7689.0,58.7894,58.9741,58.6839,58.6839,7689.0
2022-09-27 10:30:00,66.78,67.04,66.74,66.77,15538.0,58.7191,58.9477,58.6839,58.7103,15538.0
2022-09-27 10:35:00,66.75,67.0,66.71,66.88,17535.0,58.6927,58.9125,58.6575,58.807,17535.0
2022-09-27 10:40:00,66.91,67.18,66.83,67.18,6375.0,58.8334,59.0708,58.763,59.0708,6375.0
2022-09-27 10:45:00,67.16,67.33,67.06,67.33,8714.0,59.0532,59.2027,58.9653,59.2027,8714.0
2022-09-27 10:50:00,67.32,67.34,67.01,67.01,11653.0,59.1939,59.2115,58.9213,58.9213,11653.0
2022-09-27 10:55:00,67.02,67.2,67.01,67.15,10162.0,58.9301,59.0884,58.9213,59.0444,10162.0
2022-09-27 11:00:00,67.15,67.2,66.9,66.94,5640.0,59.0444,59.0884,58.8246,58.8598,5640.0
2022-09-27 11:05:00,66.97,67.16,66.93,67.14,8300.0,58.8861,59.0532,58.851,59.0356,8300.0
2022-09-27 11:10:00,67.12,67.17,66.98,67.02,12435.0,59.018,59.062,58.8949,58.9301,12435.0
2022-09-27 11:15:00,67.06,67.19,67.0,67.14,15460.0,58.9653,59.0796,58.9125,59.0356,15460.0
2022-09-27 11:20:00,67.14,67.23,67.01,67.07,21395.0,59.0356,59.1147,58.9213,58.9741,21395.0
2022-09-27 11:25:00,67.11,67.15,66.58,66.68,14766.0,59.0092,59.0444,58.5432,58.6311,14766.0
2022-09-27 11:30:00,66.67,67.07,66.67,67.03,13636.0,58.6223,58.9741,58.6223,58.9389,13636.0
2022-09-27 11:35:00,67.02,67.02,66.72,66.72,10936.0,58.9301,58.9301,58.6663,58.6663,10936.0
2022-09-27 11:40:00,66.69,66.75,66.44,66.47,15760.0,58.6399,58.6927,58.4201,58.4465,15760.0
2022-09-27 11:45:00,66.47,66.57,66.25,66.28,7802.0,58.4465,58.5344,58.253,58.2794,7802.0
2022-09-27 11:50:00,66.27,66.38,66.0,66.04,18018.0,58.2706,58.3673,58.0332,58.0684,18018.0
2022-09-27 11:55:00,66.02,66.18,65.94,66.07,13044.0,58.0508,58.1915,57.9805,58.0948,13044.0
2022-09-27 12:00:00,66.06,66.06,65.84,66.01,12837.0,58.086,58.086,57.8925,58.042,12837.0
2022-09-27 12:05:00,65.98,66.03,65.69,65.69,11772.0,58.0156,58.0596,57.7606,57.7606,11772.0
2022-09-27 12:10:00,65.7,65.7,65.35,65.48,16871.0,57.7694,57.7694,57.4617,57.576,16871.0
2022-09-27 12:15:00,65.44,65.46,65.31,65.33,11973.0,57.5408,57.5584,57.4265,57.4441,11973.0
2022-09-27 12:20:00,65.34,65.48,65.31,65.38,22342.0,57.4529,57.576,57.4265,57.4881,22342.0
2022-09-27 12:25:00,65.38,65.52,65.37,65.45,17913.0,57.4881,57.6112,57.4793,57.5496,17913.0
2022-09-27 12:30:00,65.46,65.66,65.46,65.61,9849.0,57.5584,57.7343,57.5584,57.6903,9849.0
2022-09-27 12:35:00,65.62,65.65,65.51,65.6,9428.0,57.6991,57.7255,57.6024,57.6815,9428.0
2022-09-27 12:40:00,65.59,65.74,65.58,65.68,9424.0,57.6727,57.8046,57.6639,57.7518,9424.0
2022-09-27 12:45:00,65.69,65.76,65.64,65.71,10715.0,57.7606,57.8222,57.7167,57.7782,10715.0
2022-09-27 12:50:00,65.69,65.87,65.54,65.87,13765.0,57.7606,57.9189,57.6287,57.9189,13765.0
2022-09-27 12:55:00,65.86,65.9,65.72,65.73,8225.0,57.9101,57.9453,57.787,57.7958,8225.0
2022-09-27 13:00:00,65.72,65.74,65.46,65.48,18036.0,57.787,57.8046,57.5584,57.576,18036.0
2022-09-27 13:05:00,65.47,65.66,65.45,65.53,11765.0,57.5672,57.7343,57.5496,57.62,11765.0
2022-09-27 13:10:00,65.49,65.53,65.42,65.51,8125.0,57.5848,57.62,57.5232,57.6024,8125.0
2022-09-27 13:15:00,65.53,65.57,65.46,65.52,8001.0,57.62,57.6551,57.5584,57.6112,8001.0
2022-09-27 13:20:00,65.54,65.61,65.5,65.51,9739.0,57.6287,57.6903,57.5936,57.6024,9739.0
2022-09-27 13:25:00,65.49,65.56,65.44,65.48,9814.0,57.5848,57.6463,57.5408,57.576,9814.0
2022-09-27 13:30:00,65.45,65.55,65.42,65.51,8082.0,57.5496,57.6375,57.5232,57.6024,8082.0
2022-09-27 13:35:00,65.49,65.55,65.4,65.46,5358.0,57.5848,57.6375,57.5056,57.5584,5358.0
2022-09-27 13:40:00,65.46,65.46,65.32,65.39,16057.0,57.5584,57.5584,57.4353,57.4969,16057.0
2022-09-27 13:45:00,65.37,65.44,65.35,65.39,21016.0,57.4793,57.5408,57.4617,57.4969,21016.0
2022-09-27 13:50:00,65.38,65.47,65.32,65.36,117591.0,57.4881,57.5672,57.4353,57.4705,117591.0
2022-09-27 13:55:00,65.35,65.61,65.34,65.6,59896.0,57.4617,57.6903,57.4529,57.6815,59896.0
2022-09-27 14:00:00,65.63,65.93,65.63,65.91,12973.0,57.7079,57.9717,57.7079,57.9541,12973.0
2022-09-27 14:05:00,65.91,65.98,65.85,65.88,8878.0,57.9541,58.0156,57.9013,57.9277,8878.0
2022-09-27 14:10:00,65.92,66.0,65.7,65.7,13331.0,57.9629,58.0332,57.7694,57.7694,13331.0
2022-09-27 14:15:00,65.68,65.75,65.45,65.45,18669.0,57.7518,57.8134,57.5496,57.5496,18669.0
2022-09-27 14:20:00,65.39,65.52,65.39,65.52,6810.0,57.4969,57.6112,57.4969,57.6112,6810.0
2022-09-27 14:25:00,65.5,65.57,65.48,65.56,21103.0,57.5936,57.6551,57.576,57.6463,21103.0
2022-09-27 14:30:00,65.56,65.56,65.44,65.51,11584.0,57.6463,57.6463,57.5408,57.6024,11584.0
2022-09-27 14:35:00,65.51,65.73,65.49,65.7,16518.0,57.6024,57.7958,57.5848,57.7694,16518.0
2022-09-27 14:40:00,65.71,65.86,65.67,65.69,19804.0,57.7782,57.9101,57.7431,57.7606,19804.0
2022-09-27 14:45:00,65.68,65.81,65.59,65.73,94255.0,57.7518,57.8662,57.6727,57.7958,94255.0
2022-09-27 14:50:00,65.73,65.77,65.67,65.67,84873.0,57.7958,57.831,57.7431,57.7431,84873.0
2022-09-27 14:55:00,65.68,65.76,65.64,65.65,25923.0,57.7518,57.8222,57.7167,57.7255,25923.0
2022-09-27 15:00:00,65.63,65.63,65.38,65.5,43447.0,57.7079,57.7079,57.4881,57.5936,43447.0
2022-09-27 15:05:00,65.49,65.52,65.35,65.45,29656.0,57.5848,57.6112,57.4617,57.5496,29656.0
2022-09-27 15:10:00,65.44,65.54,65.39,65.51,45663.0,57.5408,57.6287,57.4969,57.6024,45663.0
2022-09-27 15:15:00,65.51,65.78,65.4,65.74,36849.0,57.6024,57.8398,57.5056,57.8046,36849.0
2022-09-27 15:20:00,65.76,65.82,65.63,65.63,29513.0,57.8222,57.8749,57.7079,57.7079,29513.0
2022-09-27 15:25:00,65.63,65.64,65.36,65.38,25769.0,57.7079,57.7167,57.4705,57.4881,25769.0
2022-09-27 15:30:00,65.4,65.46,65.16,65.22,33702.0,57.5056,57.5584,57.2946,57.3474,33702.0
2022-09-27 15:35:00,65.21,65.34,65.18,65.22,27035.0,57.3386,57.4529,57.3122,57.3474,27035.0
2022-09-27 15:40:00,65.2,65.47,65.19,65.43,36678.0,57.3298,57.5672,57.321,57.532,36678.0
2022-09-27 15:45:00,65.42,65.42,65.2,65.29,46997.0,57.5232,57.5232,57.3298,57.4089,46997.0
2022-09-27 15:50:00,65.28,65.45,65.26,65.45,71361.0,57.4001,57.5496,57.3825,57.5496,71361.0
2022-09-27 15:55:00,65.43,65.5,65.26,65.42,157765.0,57.532,57.5936,57.3825,57.5232,157765.0
2022-09-28 09:30:00,66.25,66.63,65.91,66.62,39657.0,58.253,58.5872,57.9541,58.5784,39657.0
2022-09-28 09:35:00,66.52,66.55,66.06,66.1,13751.0,58.4904,58.5168,58.086,58.1211,13751.0
2022-09-28 09:40:00,66.1,66.66,66.09,66.58,23798.0,58.1211,58.6136,58.1124,58.5432,23798.0
2022-09-28 09:45:00,66.56,66.58,66.17,66.19,12205.0,58.5256,58.5432,58.1827,58.2003,12205.0
2022-09-28 09:50:00,66.17,66.61,66.16,66.48,27716.0,58.1827,58.5696,58.1739,58.4553,27716.0
2022-09-28 09:55:00,66.5,67.04,66.49,66.77,14262.0,58.4729,58.9477,58.4641,58.7103,14262.0
2022-09-28 10:00:00,66.77,67.03,66.63,66.74,6920.0,58.7103,58.9389,58.5872,58.6839,6920.0
2022-09-28 10:05:00,66.79,66.8,66.52,66.53,5537.0,58.7279,58.7367,58.4904,58.4992,5537.0
2022-09-28 10:10:00,66.5,66.84,66.5,66.77,9528.0,58.4729,58.7718,58.4729,58.7103,9528.0
2022-09-28 10:15:00,66.67,66.79,66.51,66.7,16940.0,58.6223,58.7279,58.4817,58.6487,16940.0
2022-09-28 10:20:00,66.76,66.87,66.63,66.84,11184.0,58.7015,58.7982,58.5872,58.7718,11184.0
2022-09-28 10:25:00,66.82,66.91,66.72,66.91,11369.0,58.7542,58.8334,58.6663,58.8334,11369.0
2022-09-28 10:30:00,66.92,67.03,66.74,66.94,12262.0,58.8422,58.9389,58.6839,58.8598,12262.0
2022-09-28 10:35:00,66.89,66.94,66.73,66.81,11773.0,58.8158,58.8598,58.6751,58.7454,11773.0
2022-09-28 10:40:00,66.81,66.98,66.75,66.96,6096.0,58.7454,58.8949,58.6927,58.8773,6096.0
2022-09-28 10:45:00,66.98,67.2,66.95,67.03,50006.0,58.8949,59.0884,58.8685,58.9389,50006.0
2022-09-28 10:50:00,67.02,67.02,66.85,66.95,16533.0,58.9301,58.9301,58.7806,58.8685,16533.0
2022-09-28 10:55:00,66.89,66.89,66.64,66.66,9032.0,58.8158,58.8158,58.596,58.6136,9032.0
2022-09-28 11:00:00,66.64,66.69,66.51,66.57,15364.0,58.596,58.6399,58.4817,58.5344,15364.0
2022-09-28 11:05:00,66.55,66.73,66.45,66.53,125052.0,58.5168,58.6751,58.4289,58.4992,125052.0
2022-09-28 11:10:00,66.52,66.92,66.51,66.8,13528.0,58.4904,58.8422,58.4817,58.7367,13528.0
2022-09-28 11:15:00,66.8,66.92,66.79,66.86,9728.0,58.7367,58.8422,58.7279,58.7894,9728.0
2022-09-28 11:20:00,66.87,67.13,66.87,67.13,18993.0,58.7982,59.0268,58.7982,59.0268,18993.0
2022-09-28 11:25:00,67.16,67.2,66.87,66.88,15994.0,59.0532,59.0884,58.7982,58.807,15994.0
2022-09-28 11:30:00,66.88,66.92,66.76,66.86,14357.0,58.807,58.8422,58.7015,58.7894,14357.0
2022-09-28 11:35:00,66.89,66.98,66.79,66.82,21183.0,58.8158,58.8949,58.7279,58.7542,21183.0
2022-09-28 11:40:00,66.81,66.99,66.79,66.99,19362.0,58.7454,58.9037,58.7279,58.9037,19362.0
2022-09-28 11:45:00,66.99,67.14,66.94,66.98,8631.0,58.9037,59.0356,58.8598,58.8949,8631.0
2022-09-28 11:50:00,67.0,67.17,67.0,67.17,26702.0,58.9125,59.062,58.9125,59.062,26702.0
2022-09-28 11:55:00,67.14,67.24,67.14,67.21,8867.0,59.0356,59.1235,59.0356,59.0972,8867.0
2022-09-28 12:00:00,67.24,67.29,67.18,67.29,28065.0,59.1235,59.1675,59.0708,59.1675,28065.0
2022-09-28 12:05:00,67.26,67.41,67.25,67.33,5699.0,59.1411,59.273,59.1323,59.2027,5699.0
2022-09-28 12:10:00,67.33,67.38,67.21,67.22,12855.0,59.2027,59.2466,59.0972,59.106,12855.0
2022-09-28 12:15:00,67.21,67.34,67.18,67.33,75168.0,59.0972,59.2115,59.0708,59.2027,75168.0
2022-09-28 12:20:00,67.34,67.36,67.12,67.12,10017.0,59.2115,59.2291,59.018,59.018,10017.0
2022-09-28 12:25:00,67.12,67.15,66.96,67.0,10549.0,59.018,59.0444,58.8773,58.9125,10549.0
2022-09-28 12:30:00,66.98,66.99,66.88,66.93,8056.0,58.8949,58.9037,58.807,58.851,8056.0
2022-09-28 12:35:00,66.91,66.93,66.77,66.8,11169.0,58.8334,58.851,58.7103,58.7367,11169.0
2022-09-28 12:40:00,66.81,66.99,66.77,66.98,12360.0,58.7454,58.9037,58.7103,58.8949,12360.0
2022-09-28 12:45:00,66.99,67.03,66.8,66.83,32553.0,58.9037,58.9389,58.7367,58.763,32553.0
2022-09-28 12:50:00,66.83,66.9,66.78,66.9,10299.0,58.763,58.8246,58.7191,58.8246,10299.0
2022-09-28 12:55:00,66.9,66.92,66.82,66.88,9012.0,58.8246,58.8422,58.7542,58.807,9012.0
2022-09-28 13:00:00,66.9,66.97,66.82,66.95,28068.0,58.8246,58.8861,58.7542,58.8685,28068.0
2022-09-28 13:05:00,66.97,67.15,66.97,67.11,11634.0,58.8861,59.0444,58.8861,59.0092,11634.0
2022-09-28 13:10:00,67.1,67.1,66.95,66.98,10192.0,59.0004,59.0004,58.8685,58.8949,10192.0
2022-09-28 13:15:00,66.98,67.09,66.98,67.09,10508.0,58.8949,58.9916,58.8949,58.9916,10508.0
2022-09-28 13:20:00,67.07,67.09,66.9,66.9,32860.0,58.9741,58.9916,58.8246,58.8246,32860.0
2022-09-28 13:25:00,66.9,66.9,66.8,66.85,11023.0,58.8246,58.8246,58.7367,58.7806,11023.0
2022-09-28 13:30:00,66.84,66.91,66.8,66.9,16714.0,58.7718,58.8334,58.7367,58.8246,16714.0
2022-09-28 13:35:00,66.89,66.9,66.7,66.78,21338.0,58.8158,58.8246,58.6487,58.7191,21338.0
2022-09-28 13:40:00,66.78,66.88,66.74,66.75,9699.0,58.7191,58.807,58.6839,58.6927,9699.0
2022-09-28 13:45:00,66.75,66.75,66.58,66.66,15830.0,58.6927,58.6927,58.5432,58.6136,15830.0
2022-09-28 13:50:00,66.65,66.68,66.58,66.67,9451.0,58.6048,58.6311,58.5432,58.6223,9451.0
2022-09-28 13:55:00,66.67,66.76,66.64,66.73,16542.0,58.6223,58.7015,58.596,58.6751,16542.0
2022-09-28 14:00:00,66.74,66.85,66.74,66.78,21684.0,58.6839,58.7806,58.6839,58.7191,21684.0
2022-09-28 14:05:00,66.78,66.94,66.78,66.92,12949.0,58.7191,58.8598,58.7191,58.8422,12949.0
2022-09-28 14:10:00,66.92,67.09,66.9,67.05,17508.0,58.8422,58.9916,58.8246,58.9565,17508.0
2022-09-28 14:15:00,67.04,67.11,67.03,67.09,25873.0,58.9477,59.0092,58.9389,58.9916,25873.0
2022-09-28 14:20:00,67.08,67.11,67.04,67.07,9951.0,58.9829,59.0092,58.9477,58.9741,9951.0
2022-09-28 14:25:00,67.07,67.21,67.04,67.21,13262.0,58.9741,59.0972,58.9477,59.0972,13262.0
2022-09-28 14:30:00,67.22,67.41,67.21,67.4,48794.0,59.106,59.273,59.0972,59.2642,48794.0
2022-09-28 14:35:00,67.4,67.43,67.33,67.34,11900.0,59.2642,59.2906,59.2027,59.2115,11900.0
2022-09-28 14:40:00,67.33,67.33,67.15,67.22,14857.0,59.2027,59.2027,59.0444,59.106,14857.0
2022-09-28 14:45:00,67.24,67.34,67.19,67.34,51870.0,59.1235,59.2115,59.0796,59.2115,51870.0
2022-09-28 14:50:00,67.34,67.48,67.34,67.44,11433.0,59.2115,59.3346,59.2115,59.2994,11433.0
2022-09-28 14:55:00,67.42,67.58,67.38,67.49,63514.0,59.2818,59.4225,59.2466,59.3434,63514.0
2022-09-28 15:00:00,67.5,67.59,67.46,67.55,20208.0,59.3522,59.4313,59.317,59.3961,20208.0
2022-09-28 15:05:00,67.54,67.59,67.49,67.49,25241.0,59.3873,59.4313,59.3434,59.3434,25241.0
2022-09-28 15:10:00,67.47,67.53,67.44,67.47,25264.0,59.3258,59.3785,59.2994,59.3258,25264.0
2022-09-28 15:15:00,67.47,67.51,67.34,67.37,27740.0,59.3258,59.3609,59.2115,59.2378,27740.0
2022-09-28 15:20:00,67.36,67.51,67.35,67.44,26847.0,59.2291,59.3609,59.2203,59.2994,26847.0
2022-09-28 15:25:00,67.45,67.54,67.44,67.5,54354.0,59.3082,59.3873,59.2994,59.3522,54354.0
2022-09-28 15:30:00,67.5,67.7,67.48,67.7,38300.0,59.3522,59.528,59.3346,59.528,38300.0
2022-09-28 15:35:00,67.7,67.78,67.66,67.7,37599.0,59.528,59.5984,59.4928,59.528,37599.0
2022-09-28 15:40:00,67.7,67.84,67.66,67.74,54589.0,59.528,59.6511,59.4928,59.5632,54589.0
2022-09-28 15:45:00,67.74,67.86,67.7,67.79,50335.0,59.5632,59.6687,59.528,59.6071,50335.0
2022-09-28 15:50:00,67.79,67.83,67.68,67.71,97066.0,59.6071,59.6423,59.5104,59.5368,97066.0
2022-09-28 15:55:00,67.71,67.73,67.37,67.39,256834.0,59.5368,59.5544,59.2378,59.2554,256834.0
2022-09-29 09:30:00,66.42,66.42,65.41,65.48,45833.0,58.4025,58.4025,57.5144,57.576,45833.0
2022-09-29 09:35:00,65.36,65.49,64.97,65.17,19404.0,57.4705,57.5848,57.1275,57.3034,19404.0
2022-09-29 09:40:00,65.18,65.35,64.89,64.89,15037.0,57.3122,57.4617,57.0572,57.0572,15037.0
2022-09-29 09:45:00,64.89,64.91,64.66,64.69,11548.0,57.0572,57.0748,56.855,56.8813,11548.0
2022-09-29 09:50:00,64.67,64.74,64.44,64.63,14778.0,56.8638,56.9253,56.6615,56.8286,14778.0
2022-09-29 09:55:00,64.58,64.82,64.5,64.75,38758.0,56.7846,56.9957,56.7143,56.9341,38758.0
2022-09-29 10:00:00,64.73,64.77,64.51,64.65,13490.0,56.9165,56.9517,56.7231,56.8462,13490.0
2022-09-29 10:05:00,64.65,64.88,64.65,64.8,12297.0,56.8462,57.0484,56.8462,56.9781,12297.0
2022-09-29 10:10:00,64.79,64.91,64.67,64.9,7911.0,56.9693,57.0748,56.8638,57.066,7911.0
2022-09-29 10:15:00,64.92,65.22,64.77,65.05,16044.0,57.0836,57.3474,56.9517,57.1979,16044.0
2022-09-29 10:20:00,65.03,65.25,65.0,65.04,10324.0,57.1803,57.3738,57.1539,57.1891,10324.0
2022-09-29 10:25:00,65.02,65.17,64.86,65.17,36415.0,57.1715,57.3034,57.0308,57.3034,36415.0
2022-09-29 10:30:00,65.11,65.31,65.04,65.16,23248.0,57.2506,57.4265,57.1891,57.2946,23248.0
2022-09-29 10:35:00,65.13,65.22,65.05,65.13,23238.0,57.2682,57.3474,57.1979,57.2682,23238.0
2022-09-29 10:40:00,65.13,65.41,65.1,65.24,13919.0,57.2682,57.5144,57.2419,57.365,13919.0
2022-09-29 10:45:00,65.27,65.3,65.06,65.06,8379.0,57.3913,57.4177,57.2067,57.2067,8379.0
2022-09-29 10:50:00,65.04,65.15,64.97,65.12,13191.0,57.1891,57.2858,57.1275,57.2594,13191.0
2022-09-29 10:55:00,65.12,65.22,65.04,65.08,11245.0,57.2594,57.3474,57.1891,57.2243,11245.0
2022-09-29 11:00:00,65.06,65.29,65.05,65.14,10004.0,57.2067,57.4089,57.1979,57.277,10004.0
2022-09-29 11:05:00,65.13,65.52,65.08,65.52,13102.0,57.2682,57.6112,57.2243,57.6112,13102.0
2022-09-29 11:10:00,65.5,65.54,65.25,65.39,10640.0,57.5936,57.6287,57.3738,57.4969,10640.0
2022-09-29 11:15:00,65.35,65.4,65.14,65.2,10789.0,57.4617,57.5056,57.277,57.3298,10789.0
2022-09-29 11:20:00,65.18,65.19,65.05,65.07,9389.0,57.3122,57.321,57.1979,57.2155,9389.0
2022-09-29 11:25:00,65.05,65.11,64.99,65.09,10981.0,57.1979,57.2506,57.1451,57.2331,10981.0
2022-09-29 11:30:00,65.09,65.29,65.0,65.23,12590.0,57.2331,57.4089,57.1539,57.3562,12590.0
2022-09-29 11:35:00,65.22,65.26,65.13,65.19,14454.0,57.3474,57.3825,57.2682,57.321,14454.0
2022-09-29 11:40:00,65.16,65.2,65.06,65.12,8212.0,57.2946,57.3298,57.2067,57.2594,8212.0
2022-09-29 11:45:00,65.09,65.2,65.05,65.12,5032.0,57.2331,57.3298,57.1979,57.2594,5032.0
2022-09-29 11:50:00,65.11,65.31,65.04,65.31,26301.0,57.2506,57.4265,57.1891,57.4265,26301.0
2022-09-29 11:55:00,65.31,65.33,65.24,65.28,11318.0,57.4265,57.4441,57.365,57.4001,11318.0
2022-09-29 12:00:00,65.27,65.45,65.22,65.45,11400.0,57.3913,57.5496,57.3474,57.5496,11400.0
2022-09-29 12:05:00,65.47,65.49,65.36,65.38,18509.0,57.5672,57.5848,57.4705,57.4881,18509.0
2022-09-29 12:10:00,65.42,65.42,65.25,65.27,31458.0,57.5232,57.5232,57.3738,57.3913,31458.0
2022-09-29 12:15:00,65.25,65.25,64.96,64.96,10232.0,57.3738,57.3738,57.1188,57.1188,10232.0
2022-09-29 12:20:00,64.92,64.99,64.66,64.7,20765.0,57.0836,57.1451,56.855,56.8901,20765.0
2022-09-29 12:25:00,64.7,64.9,64.67,64.87,22207.0,56.8901,57.066,56.8638,57.0396,22207.0
2022-09-29 12:30:00,64.87,64.91,64.83,64.88,7185.0,57.0396,57.0748,57.0044,57.0484,7185.0
2022-09-29 12:35:00,64.93,64.99,64.84,64.98,6889.0,57.0924,57.1451,57.0132,57.1363,6889.0
2022-09-29 12:40:00,64.97,65.09,64.86,65.08,10583.0,57.1275,57.2331,57.0308,57.2243,10583.0
2022-09-29 12:45:00,65.08,65.11,64.97,64.99,6606.0,57.2243,57.2506,57.1275,57.1451,6606.0
2022-09-29 12:50:00,64.97,64.97,64.87,64.89,4814.0,57.1275,57.1275,57.0396,57.0572,4814.0
2022-09-29 12:55:00,64.91,64.92,64.74,64.8,3283.0,57.0748,57.0836,56.9253,56.9781,3283.0
2022-09-29 13:00:00,64.81,64.84,64.75,64.79,7720.0,56.9869,57.0132,56.9341,56.9693,7720.0
2022-09-29 13:05:00,64.78,64.78,64.62,64.62,8228.0,56.9605,56.9605,56.8198,56.8198,8228.0
2022-09-29 13:10:00,64.61,64.81,64.59,64.78,5740.0,56.811,56.9869,56.7934,56.9605,5740.0
2022-09-29 13:15:00,64.78,64.86,64.78,64.8,5672.0,56.9605,57.0308,56.9605,56.9781,5672.0
2022-09-29 13:20:00,64.77,64.78,64.69,64.74,4630.0,56.9517,56.9605,56.8813,56.9253,4630.0
2022-09-29 13:25:00,64.74,64.84,64.7,64.76,12481.0,56.9253,57.0132,56.8901,56.9429,12481.0
2022-09-29 13:30:00,64.75,64.97,64.72,64.96,11288.0,56.9341,57.1275,56.9077,57.1188,11288.0
2022-09-29 13:35:00,64.99,65.0,64.83,64.91,6444.0,57.1451,57.1539,57.0044,57.0748,6444.0
2022-09-29 13:40:00,64.9,64.96,64.83,64.85,12338.0,57.066,57.1188,57.0044,57.022,12338.0
2022-09-29 13:45:00,64.85,64.95,64.8,64.91,9664.0,57.022,57.11,56.9781,57.0748,9664.0
2022-09-29 13:50:00,64.9,64.94,64.83,64.88,16029.0,57.066,57.1012,57.0044,57.0484,16029.0
2022-09-29 13:55:00,64.89,64.89,64.59,64.61,13482.0,57.0572,57.0572,56.7934,56.811,13482.0
2022-09-29 14:00:00,64.59,64.63,64.49,64.51,21576.0,56.7934,56.8286,56.7055,56.7231,21576.0
2022-09-29 14:05:00,64.51,64.63,64.49,64.6,15762.0,56.7231,56.8286,56.7055,56.8022,15762.0
2022-09-29 14:10:00,64.62,64.62,64.5,64.53,13642.0,56.8198,56.8198,56.7143,56.7407,13642.0
2022-09-29 14:15:00,64.54,64.54,64.3,64.31,27836.0,56.7495,56.7495,56.5384,56.5472,27836.0
2022-09-29 14:20:00,64.25,64.32,64.22,64.24,12689.0,56.4945,56.556,56.4681,56.4857,12689.0
2022-09-29 14:25:00,64.25,64.44,64.23,64.38,19011.0,56.4945,56.6615,56.4769,56.6088,19011.0
2022-09-29 14:30:00,64.36,64.4,64.21,64.21,21674.0,56.5912,56.6264,56.4593,56.4593,21674.0
2022-09-29 14:35:00,64.22,64.48,64.21,64.34,14098.0,56.4681,56.6967,56.4593,56.5736,14098.0
2022-09-29 14:40:00,64.36,64.36,64.15,64.16,26105.0,56.5912,56.5912,56.4065,56.4153,26105.0
2022-09-29 14:45:00,64.17,64.26,64.13,64.15,23880.0,56.4241,56.5033,56.3889,56.4065,23880.0
2022-09-29 14:50:00,64.16,64.17,64.02,64.04,20893.0,56.4153,56.4241,56.2922,56.3098,20893.0
2022-09-29 14:55:00,64.05,64.13,64.02,64.02,15143.0,56.3186,56.3889,56.2922,56.2922,15143.0
2022-09-29 15:00:00,64.03,64.29,64.02,64.26,12745.0,56.301,56.5296,56.2922,56.5033,12745.0
2022-09-29 15:05:00,64.27,64.4,64.25,64.32,15541.0,56.512,56.6264,56.4945,56.556,15541.0
2022-09-29 15:10:00,64.3,64.75,64.29,64.73,52705.0,56.5384,56.9341,56.5296,56.9165,52705.0
2022-09-29 15:15:00,64.73,64.91,64.67,64.9,47708.0,56.9165,57.0748,56.8638,57.066,47708.0
2022-09-29 15:20:00,64.89,64.92,64.73,64.76,47869.0,57.0572,57.0836,56.9165,56.9429,47869.0
2022-09-29 15:25:00,64.73,64.83,64.66,64.8,16085.0,56.9165,57.0044,56.855,56.9781,16085.0
2022-09-29 15:30:00,64.78,65.0,64.74,64.96,26643.0,56.9605,57.1539,56.9253,57.1188,26643.0
2022-09-29 15:35:00,64.95,65.18,64.9,65.06,38177.0,57.11,57.3122,57.066,57.2067,38177.0
2022-09-29 15:40:00,65.07,65.09,64.84,64.98,20990.0,57.2155,57.2331,57.0132,57.1363,20990.0
2022-09-29 15:45:00,64.99,65.08,64.87,65.03,42398.0,57.1451,57.2243,57.0396,57.1803,42398.0
2022-09-29 15:50:00,65.04,65.07,64.95,65.06,60121.0,57.1891,57.2155,57.11,57.2067,60121.0
2022-09-29 15:55:00,65.06,65.12,64.97,65.07,206998.0,57.2067,57.2594,57.1275,57.2155,206998.0
2022-09-30 09:30:00,64.39,64.44,63.16,63.19,56784.0,56.6176,56.6615,55.536,55.5624,56784.0
2022-09-30 09:35:00,63.18,63.24,62.44,62.78,21591.0,55.5536,55.6064,54.9029,55.2019,21591.0
2022-09-30 09:40:00,62.8,63.19,62.42,63.06,44930.0,55.2195,55.5624,54.8854,55.4481,44930.0
2022-09-30 09:45:00,63.16,63.3,62.93,63.15,13794.0,55.536,55.6591,55.3338,55.5272,13794.0
2022-09-30 09:50:00,63.15,63.99,63.07,63.86,33110.0,55.5272,56.2658,55.4569,56.1515,33110.0
2022-09-30 09:55:00,63.92,64.18,63.88,64.05,8113.0,56.2043,56.4329,56.1691,56.3186,8113.0
2022-09-30 10:00:00,64.15,64.26,63.96,64.15,21953.0,56.4065,56.5033,56.2395,56.4065,21953.0
2022-09-30 10:05:00,64.12,64.4,64.11,64.4,23930.0,56.3802,56.6264,56.3714,56.6264,23930.0
2022-09-30 10:10:00,64.46,64.48,64.23,64.41,20686.0,56.6791,56.6967,56.4769,56.6351,20686.0
2022-09-30 10:15:00,64.4,64.55,64.16,64.44,20888.0,56.6264,56.7582,56.4153,56.6615,20888.0
2022-09-30 10:20:00,64.44,64.53,64.29,64.36,9842.0,56.6615,56.7407,56.5296,56.5912,9842.0
2022-09-30 10:25:00,64.34,64.61,64.34,64.58,30453.0,56.5736,56.811,56.5736,56.7846,30453.0
2022-09-30 10:30:00,64.6,65.04,64.57,65.04,17004.0,56.8022,57.1891,56.7758,57.1891,17004.0
2022-09-30 10:35:00,65.05,65.27,64.98,65.07,22823.0,57.1979,57.3913,57.1363,57.2155,22823.0
2022-09-30 10:40:00,65.06,65.15,64.98,65.15,21253.0,57.2067,57.2858,57.1363,57.2858,21253.0
2022-09-30 10:45:00,65.12,65.16,64.9,65.12,16355.0,57.2594,57.2946,57.066,57.2594,16355.0
2022-09-30 10:50:00,65.13,65.33,65.0,65.3,17662.0,57.2682,57.4441,57.1539,57.4177,17662.0
2022-09-30 10:55:00,65.28,65.33,65.1,65.31,8957.0,57.4001,57.4441,57.2419,57.4265,8957.0
2022-09-30 11:00:00,65.3,65.39,65.1,65.3,18170.0,57.4177,57.4969,57.2419,57.4177,18170.0
2022-09-30 11:05:00,65.29,65.54,65.27,65.43,33075.0,57.4089,57.6287,57.3913,57.532,33075.0
2022-09-30 11:10:00,65.42,65.48,65.3,65.43,9711.0,57.5232,57.576,57.4177,57.532,9711.0
2022-09-30 11:15:00,65.44,65.48,65.19,65.28,62928.0,57.5408,57.576,57.321,57.4001,62928.0
2022-09-30 11:20:00,65.28,65.4,65.1,65.17,25869.0,57.4001,57.5056,57.2419,57.3034,25869.0
2022-09-30 11:25:00,65.17,65.29,65.11,65.11,11938.0,57.3034,57.4089,57.2506,57.2506,11938.0
2022-09-30 11:30:00,65.14,65.29,64.97,64.99,20440.0,57.277,57.4089,57.1275,57.1451,20440.0
2022-09-30 11:35:00,64.99,65.03,64.86,64.86,17657.0,57.1451,57.1803,57.0308,57.0308,17657.0
2022-09-30 11:40:00,64.88,64.93,64.67,64.73,15334.0,57.0484,57.0924,56.8638,56.9165,15334.0
2022-09-30 11:45:00,64.73,64.85,64.72,64.77,10141.0,56.9165,57.022,56.9077,56.9517,10141.0
2022-09-30 11:50:00,64.73,64.82,64.62,64.65,46390.0,56.9165,56.9957,56.8198,56.8462,46390.0
2022-09-30 11:55:00,64.61,64.68,64.54,64.62,5505.0,56.811,56.8726,56.7495,56.8198,5505.0
2022-09-30 12:00:00,64.51,64.54,64.37,64.39,8467.0,56.7231,56.7495,56.6,56.6176,8467.0
2022-09-30 12:05:00,64.39,64.39,64.24,64.27,11723.0,56.6176,56.6176,56.4857,56.512,11723.0
2022-09-30 12:10:00,64.28,64.45,64.27,64.42,8434.0,56.5208,56.6703,56.512,56.6439,8434.0
2022-09-30 12:15:00,64.43,64.54,64.43,64.51,7696.0,56.6527,56.7495,56.6527,56.7231,7696.0
2022-09-30 12:20:00,64.51,64.51,64.26,64.35,14704.0,56.7231,56.7231,56.5033,56.5824,14704.0
2022-09-30 12:25:00,64.32,64.35,64.26,64.34,9121.0,56.556,56.5824,56.5033,56.5736,9121.0
2022-09-30 12:30:00,64.32,64.52,64.31,64.51,14481.0,56.556,56.7319,56.5472,56.7231,14481.0
2022-09-30 12:35:00,64.51,64.67,64.49,64.67,14690.0,56.7231,56.8638,56.7055,56.8638,14690.0
2022-09-30 12:40:00,64.68,64.69,64.46,64.69,14727.0,56.8726,56.8813,56.6791,56.8813,14727.0
2022-09-30 12:45:00,64.69,64.76,64.66,64.72,10863.0,56.8813,56.9429,56.855,56.9077,10863.0
2022-09-30 12:50:00,64.72,64.85,64.72,64.8,42613.0,56.9077,57.022,56.9077,56.9781,42613.0
2022-09-30 12:55:00,64.8,64.91,64.76,64.89,10404.0,56.9781,57.0748,56.9429,57.0572,10404.0
2022-09-30 13:00:00,64.86,64.89,64.77,64.84,5381.0,57.0308,57.0572,56.9517,57.0132,5381.0
2022-09-30 13:05:00,64.85,64.95,64.83,64.86,6604.0,57.022,57.11,57.0044,57.0308,6604.0
2022-09-30 13:10:00,64.89,65.02,64.88,65.02,7596.0,57.0572,57.1715,57.0484,57.1715,7596.0
2022-09-30 13:15:00,65.0,65.04,64.89,64.9,8720.0,57.1539,57.1891,57.0572,57.066,8720.0
2022-09-30 13:20:00,64.92,65.0,64.92,64.97,6272.0,57.0836,57.1539,57.0836,57.1275,6272.0
2022-09-30 13:25:00,64.94,65.13,64.9,65.11,9929.0,57.1012,57.2682,57.066,57.2506,9929.0
2022-09-30 13:30:00,65.06,65.12,64.8,64.81,26934.0,57.2067,57.2594,56.9781,56.9869,26934.0
2022-09-30 13:35:00,64.81,64.81,64.64,64.67,5326.0,56.9869,56.9869,56.8374,56.8638,5326.0
2022-09-30 13:40:00,64.7,64.72,64.45,64.51,8181.0,56.8901,56.9077,56.6703,56.7231,8181.0
2022-09-30 13:45:00,64.5,64.56,64.48,64.54,6404.0,56.7143,56.767,56.6967,56.7495,6404.0
2022-09-30 13:50:00,64.55,64.55,64.41,64.47,14143.0,56.7582,56.7582,56.6351,56.6879,14143.0
2022-09-30 13:55:00,64.48,64.56,64.45,64.45,6470.0,56.6967,56.767,56.6703,56.6703,6470.0
2022-09-30 14:00:00,64.46,64.47,64.31,64.32,13909.0,56.6791,56.6879,56.5472,56.556,13909.0
2022-09-30 14:05:00,64.35,64.52,64.32,64.45,14614.0,56.5824,56.7319,56.556,56.6703,14614.0
2022-09-30 14:10:00,64.46,64.67,64.46,64.58,11969.0,56.6791,56.8638,56.6791,56.7846,11969.0
2022-09-30 14:15:00,64.57,64.77,64.5,64.68,26914.0,56.7758,56.9517,56.7143,56.8726,26914.0
2022-09-30 14:20:00,64.67,64.75,64.56,64.58,7390.0,56.8638,56.9341,56.767,56.7846,7390.0
2022-09-30 14:25:00,64.56,64.56,64.38,64.48,17095.0,56.767,56.767,56.6088,56.6967,17095.0
2022-09-30 14:30:00,64.49,64.62,64.47,64.6,11389.0,56.7055,56.8198,56.6879,56.8022,11389.0
2022-09-30 14:35:00,64.6,64.6,64.31,64.38,10331.0,56.8022,56.8022,56.5472,56.6088,10331.0
2022-09-30 14:40:00,64.39,64.39,64.19,64.29,16540.0,56.6176,56.6176,56.4417,56.5296,16540.0
2022-09-30 14:45:00,64.3,64.4,64.19,64.28,32407.0,56.5384,56.6264,56.4417,56.5208,32407.0
2022-09-30 14:50:00,64.25,64.26,64.12,64.16,24633.0,56.4945,56.5033,56.3802,56.4153,24633.0
2022-09-30 14:55:00,64.14,64.14,63.97,64.02,13769.0,56.3977,56.3977,56.2483,56.2922,13769.0
2022-09-30 15:00:00,64.0,64.3,63.99,64.11,20316.0,56.2746,56.5384,56.2658,56.3714,20316.0
2022-09-30 15:05:00,64.13,64.23,64.06,64.1,13248.0,56.3889,56.4769,56.3274,56.3626,13248.0
2022-09-30 15:10:00,64.08,64.16,63.88,63.95,26860.0,56.345,56.4153,56.1691,56.2307,26860.0
2022-09-30 15:15:00,63.95,64.08,63.88,64.04,23815.0,56.2307,56.345,56.1691,56.3098,23815.0
2022-09-30 15:20:00,64.05,64.05,63.8,63.89,15675.0,56.3186,56.3186,56.0988,56.1779,15675.0
2022-09-30 15:25:00,63.88,63.98,63.71,63.95,32586.0,56.1691,56.2571,56.0196,56.2307,32586.0
2022-09-30 15:30:00,63.98,64.06,63.66,63.7,29586.0,56.2571,56.3274,55.9757,56.0108,29586.0
2022-09-30 15:35:00,63.69,63.7,63.51,63.66,53417.0,56.0021,56.0108,55.8438,55.9757,53417.0
2022-09-30 15:40:00,63.65,63.74,63.58,63.66,51211.0,55.9669,56.046,55.9053,55.9757,51211.0
2022-09-30 15:45:00,63.66,63.78,63.59,63.72,40077.0,55.9757,56.0812,55.9141,56.0284,40077.0
2022-09-30 15:50:00,63.71,63.71,63.49,63.51,70430.0,56.0196,56.0196,55.8262,55.8438,70430.0
2022-09-30 15:55:00,63.52,63.53,63.22,63.35,216377.0,55.8526,55.8614,55.5888,55.7031,216377.0
2022-10-03 09:30:00,64.23,64.95,64.06,64.09,60660.0,56.4769,57.11,56.3274,56.3538,60660.0
2022-10-03 09:35:00,64.03,64.03,62.87,62.93,41218.0,56.301,56.301,55.281,55.3338,41218.0
2022-10-03 09:40:00,62.91,63.85,62.87,63.69,20184.0,55.3162,56.1427,55.281,56.0021,20184.0
2022-10-03 09:45:00,63.68,64.29,63.65,63.9,13057.0,55.9933,56.5296,55.9669,56.1867,13057.0
2022-10-03 09:50:00,63.95,64.06,63.7,63.75,15423.0,56.2307,56.3274,56.0108,56.0548,15423.0
2022-10-03 09:55:00,63.68,63.76,63.24,63.36,26175.0,55.9933,56.0636,55.6064,55.7119,26175.0
2022-10-03 10:00:00,63.45,64.41,63.45,64.4,17421.0,55.791,56.6351,55.791,56.6264,17421.0
2022-10-03 10:05:00,64.42,64.76,64.35,64.37,21865.0,56.6439,56.9429,56.5824,56.6,21865.0
2022-10-03 10:10:00,64.31,64.42,64.15,64.17,7517.0,56.5472,56.6439,56.4065,56.4241,7517.0
2022-10-03 10:15:00,64.15,64.21,63.97,64.0,11782.0,56.4065,56.4593,56.2483,56.2746,11782.0
2022-10-03 10:20:00,64.03,64.41,63.99,64.41,9330.0,56.301,56.6351,56.2658,56.6351,9330.0
2022-10-03 10:25:00,64.42,64.75,64.39,64.71,9699.0,56.6439,56.9341,56.6176,56.8989,9699.0
2022-10-03 10:30:00,64.74,64.8,64.49,64.52,8805.0,56.9253,56.9781,56.7055,56.7319,8805.0
2022-10-03 10:35:00,64.56,64.71,64.32,64.4,19264.0,56.767,56.8989,56.556,56.6264,19264.0
2022-10-03 10:40:00,64.43,64.43,64.11,64.39,29238.0,56.6527,56.6527,56.3714,56.6176,29238.0
2022-10-03 10:45:00,64.37,64.63,64.37,64.53,12349.0,56.6,56.8286,56.6,56.7407,12349.0
2022-10-03 10:50:00,64.5,64.5,64.27,64.41,26759.0,56.7143,56.7143,56.512,56.6351,26759.0
2022-10-03 10:55:00,64.43,64.45,64.19,64.19,38384.0,56.6527,56.6703,56.4417,56.4417,38384.0
2022-10-03 11:00:00,64.17,64.45,64.16,64.42,39125.0,56.4241,56.6703,56.4153,56.6439,39125.0
2022-10-03 11:05:00,64.42,64.68,64.39,64.64,10380.0,56.6439,56.8726,56.6176,56.8374,10380.0
2022-10-03 11:10:00,64.64,64.66,64.52,64.66,22145.0,56.8374,56.855,56.7319,56.855,22145.0
2022-10-03 11:15:00,64.66,64.79,64.57,64.6,16091.0,56.855,56.9693,56.7758,56.8022,16091.0
2022-10-03 11:20:00,64.63,64.68,64.53,64.54,13406.0,56.8286,56.8726,56.7407,56.7495,13406.0
2022-10-03 11:25:00,64.54,64.88,64.42,64.86,35763.0,56.7495,57.0484,56.6439,57.0308,35763.0
2022-10-03 11:30:00,64.83,64.96,64.76,64.76,20519.0,57.0044,57.1188,56.9429,56.9429,20519.0
2022-10-03 11:35:00,64.74,64.75,64.33,64.33,43508.0,56.9253,56.9341,56.5648,56.5648,43508.0
2022-10-03 11:40:00,64.34,64.36,64.06,64.12,15480.0,56.5736,56.5912,56.3274,56.3802,15480.0
2022-10-03 11:45:00,64.14,64.25,64.07,64.24,16219.0,56.3977,56.4945,56.3362,56.4857,16219.0
2022-10-03 11:50:00,64.25,64.35,64.09,64.09,8693.0,56.4945,56.5824,56.3538,56.3538,8693.0
2022-10-03 11:55:00,64.08,64.15,63.95,64.14,9103.0,56.345,56.4065,56.2307,56.3977,9103.0
2022-10-03 12:00:00,64.2,64.32,64.2,64.26,11743.0,56.4505,56.556,56.4505,56.5033,11743.0
2022-10-03 12:05:00,64.25,64.32,64.22,64.31,7943.0,56.4945,56.556,56.4681,56.5472,7943.0
2022-10-03 12:10:00,64.33,64.37,64.23,64.33,19241.0,56.5648,56.6,56.4769,56.5648,19241.0
2022-10-03 12:15:00,64.31,64.35,64.19,64.19,11402.0,56.5472,56.5824,56.4417,56.4417,11402.0
2022-10-03 12:20:00,64.19,64.31,64.13,64.29,13266.0,56.4417,56.5472,56.3889,56.5296,13266.0
2022-10-03 12:25:00,64.29,64.3,64.13,64.16,12058.0,56.5296,56.5384,56.3889,56.4153,12058.0
2022-10-03 12:30:00,64.15,64.23,64.07,64.2,8116.0,56.4065,56.4769,56.3362,56.4505,8116.0
2022-10-03 12:35:00,64.2,64.2,64.08,64.19,6692.0,56.4505,56.4505,56.345,56.4417,6692.0
2022-10-03 12:40:00,64.2,64.28,64.13,64.13,6580.0,56.4505,56.5208,56.3889,56.3889,6580.0
2022-10-03 12:45:00,64.12,64.19,64.1,64.13,7540.0,56.3802,56.4417,56.3626,56.3889,7540.0
2022-10-03 12:50:00,64.11,64.11,63.96,64.06,8327.0,56.3714,56.3714,56.2395,56.3274,8327.0
2022-10-03 12:55:00,64.06,64.17,64.02,64.17,10546.0,56.3274,56.4241,56.2922,56.4241,10546.0
2022-10-03 13:00:00,64.18,64.24,64.14,64.17,8936.0,56.4329,56.4857,56.3977,56.4241,8936.0
2022-10-03 13:05:00,64.17,64.28,64.17,64.25,7786.0,56.4241,56.5208,56.4241,56.4945,7786.0
2022-10-03 13:10:00,64.21,64.25,64.08,64.09,8800.0,56.4593,56.4945,56.345,56.3538,8800.0
2022-10-03 13:15:00,64.08,64.21,64.06,64.13,10767.0,56.345,56.4593,56.3274,56.3889,10767.0
2022-10-03 13:20:00,64.12,64.3,64.11,64.26,16442.0,56.3802,56.5384,56.3714,56.5033,16442.0
2022-10-03 13:25:00,64.26,64.31,64.15,64.17,14482.0,56.5033,56.5472,56.4065,56.4241,14482.0
2022-10-03 13:30:00,64.19,64.32,64.17,64.31,8934.0,56.4417,56.556,56.4241,56.5472,8934.0
2022-10-03 13:35:00,64.3,64.32,64.14,64.14,7641.0,56.5384,56.556,56.3977,56.3977,7641.0
2022-10-03 13:40:00,64.14,64.2,64.11,64.19,15424.0,56.3977,56.4505,56.3714,56.4417,15424.0
2022-10-03 13:45:00,64.18,64.26,64.14,64.2,34548.0,56.4329,56.5033,56.3977,56.4505,34548.0
2022-10-03 13:50:00,64.17,64.17,64.04,64.07,21631.0,56.4241,56.4241,56.3098,56.3362,21631.0
2022-10-03 13:55:00,64.06,64.09,63.99,64.0,13820.0,56.3274,56.3538,56.2658,56.2746,13820.0
2022-10-03 14:00:00,64.0,64.15,63.99,64.14,28823.0,56.2746,56.4065,56.2658,56.3977,28823.0
2022-10-03 14:05:00,64.14,64.17,63.95,63.97,20121.0,56.3977,56.4241,56.2307,56.2483,20121.0
2022-10-03 14:10:00,63.97,64.1,63.97,64.04,13869.0,56.2483,56.3626,56.2483,56.3098,13869.0
2022-10-03 14:15:00,64.03,64.15,64.03,64.12,15183.0,56.301,56.4065,56.301,56.3802,15183.0
2022-10-03 14:20:00,64.13,64.26,64.12,64.16,14974.0,56.3889,56.5033,56.3802,56.4153,14974.0
2022-10-03 14:25:00,64.16,64.25,64.12,64.25,15411.0,56.4153,56.4945,56.3802,56.4945,15411.0
2022-10-03 14:30:00,64.25,64.32,64.17,64.3,29265.0,56.4945,56.556,56.4241,56.5384,29265.0
2022-10-03 14:35:00,64.28,64.29,64.16,64.28,31499.0,56.5208,56.5296,56.4153,56.5208,31499.0
2022-10-03 14:40:00,64.28,64.28,64.08,64.11,39359.0,56.5208,56.5208,56.345,56.3714,39359.0
2022-10-03 14:45:00,64.1,64.26,64.06,64.15,26203.0,56.3626,56.5033,56.3274,56.4065,26203.0
2022-10-03 14:50:00,64.15,64.17,64.08,64.14,20177.0,56.4065,56.4241,56.345,56.3977,20177.0
2022-10-03 14:55:00,64.15,64.25,64.11,64.17,17556.0,56.4065,56.4945,56.3714,56.4241,17556.0
2022-10-03 15:00:00,64.17,64.18,64.08,64.14,14665.0,56.4241,56.4329,56.345,56.3977,14665.0
2022-10-03 15:05:00,64.14,64.27,64.14,64.22,29717.0,56.3977,56.512,56.3977,56.4681,29717.0
2022-10-03 15:10:00,64.22,64.23,64.05,64.06,19954.0,56.4681,56.4769,56.3186,56.3274,19954.0
2022-10-03 15:15:00,64.07,64.09,63.94,63.97,44159.0,56.3362,56.3538,56.2219,56.2483,44159.0
2022-10-03 15:20:00,63.97,64.03,63.86,63.9,28658.0,56.2483,56.301,56.1515,56.1867,28658.0
2022-10-03 15:25:00,63.9,63.98,63.84,63.92,50252.0,56.1867,56.2571,56.1339,56.2043,50252.0
2022-10-03 15:30:00,63.92,64.0,63.76,63.83,68659.0,56.2043,56.2746,56.0636,56.1252,68659.0
2022-10-03 15:35:00,63.83,64.02,63.83,63.99,49050.0,56.1252,56.2922,56.1252,56.2658,49050.0
2022-10-03 15:40:00,63.98,63.99,63.74,63.75,45338.0,56.2571,56.2658,56.046,56.0548,45338.0
2022-10-03 15:45:00,63.74,63.79,63.62,63.71,67498.0,56.046,56.09,55.9405,56.0196,67498.0
2022-10-03 15:50:00,63.71,63.76,63.55,63.66,82651.0,56.0196,56.0636,55.879,55.9757,82651.0
2022-10-03 15:55:00,63.66,63.74,63.59,63.69,230818.0,55.9757,56.046,55.9141,56.0021,230818.0
2022-10-04 09:30:00,65.13,66.38,65.13,65.67,79978.0,57.2682,58.3673,57.2682,57.7431,79978.0
2022-10-04 09:35:00,65.77,66.2,65.45,66.2,27893.0,57.831,58.2091,57.5496,58.2091,27893.0
2022-10-04 09:40:00,66.17,66.32,65.84,66.32,32885.0,58.1827,58.3146,57.8925,58.3146,32885.0
2022-10-04 09:45:00,66.45,66.61,66.38,66.38,43992.0,58.4289,58.5696,58.3673,58.3673,43992.0
2022-10-04 09:50:00,66.36,66.67,66.36,66.53,36185.0,58.3498,58.6223,58.3498,58.4992,36185.0
2022-10-04 09:55:00,66.5,66.78,66.32,66.78,20981.0,58.4729,58.7191,58.3146,58.7191,20981.0
2022-10-04 10:00:00,66.73,67.02,66.72,67.02,17838.0,58.6751,58.9301,58.6663,58.9301,17838.0
2022-10-04 10:05:00,66.98,67.15,66.92,67.12,30366.0,58.8949,59.0444,58.8422,59.018,30366.0
2022-10-04 10:10:00,67.09,67.29,66.98,67.27,23898.0,58.9916,59.1675,58.8949,59.1499,23898.0
2022-10-04 10:15:00,67.25,67.33,67.11,67.12,26691.0,59.1323,59.2027,59.0092,59.018,26691.0
2022-10-04 10:20:00,67.11,67.24,66.84,67.01,31218.0,59.0092,59.1235,58.7718,58.9213,31218.0
2022-10-04 10:25:00,66.99,67.01,66.83,66.92,19526.0,58.9037,58.9213,58.763,58.8422,19526.0
2022-10-04 10:30:00,66.93,66.96,66.65,66.94,12221.0,58.851,58.8773,58.6048,58.8598,12221.0
2022-10-04 10:35:00,66.96,67.25,66.95,67.13,11422.0,58.8773,59.1323,58.8685,59.0268,11422.0
2022-10-04 10:40:00,67.13,67.23,67.05,67.09,12133.0,59.0268,59.1147,58.9565,58.9916,12133.0
2022-10-04 10:45:00,67.15,67.21,66.97,67.06,12937.0,59.0444,59.0972,58.8861,58.9653,12937.0
2022-10-04 10:50:00,67.09,67.12,66.88,66.94,8408.0,58.9916,59.018,58.807,58.8598,8408.0
2022-10-04 10:55:00,66.94,67.22,66.88,67.12,38383.0,58.8598,59.106,58.807,59.018,38383.0
2022-10-04 11:00:00,67.15,67.24,67.11,67.22,10395.0,59.0444,59.1235,59.0092,59.106,10395.0
2022-10-04 11:05:00,67.22,67.31,67.18,67.27,23204.0,59.106,59.1851,59.0708,59.1499,23204.0
2022-10-04 11:10:00,67.29,67.52,67.28,67.46,28481.0,59.1675,59.3697,59.1587,59.317,28481.0
2022-10-04 11:15:00,67.46,67.54,67.36,67.47,12668.0,59.317,59.3873,59.2291,59.3258,12668.0
2022-10-04 11:20:00,67.48,67.51,67.25,67.34,8741.0,59.3346,59.3609,59.1323,59.2115,8741.0
2022-10-04 11:25:00,67.32,67.35,67.19,67.34,11444.0,59.1939,59.2203,59.0796,59.2115,11444.0
2022-10-04 11:30:00,67.34,67.63,67.34,67.52,19980.0,59.2115,59.4665,59.2115,59.3697,19980.0
2022-10-04 11:35:00,67.53,67.56,67.12,67.19,9434.0,59.3785,59.4049,59.018,59.0796,9434.0
2022-10-04 11:40:00,67.2,67.23,66.82,66.84,11043.0,59.0884,59.1147,58.7542,58.7718,11043.0
2022-10-04 11:45:00,66.83,66.87,66.78,66.79,12596.0,58.763,58.7982,58.7191,58.7279,12596.0
2022-10-04 11:50:00,66.78,66.86,66.75,66.81,8456.0,58.7191,58.7894,58.6927,58.7454,8456.0
2022-10-04 11:55:00,66.81,67.08,66.79,67.08,11134.0,58.7454,58.9829,58.7279,58.9829,11134.0
2022-10-04 12:00:00,67.09,67.13,66.97,66.98,10555.0,58.9916,59.0268,58.8861,58.8949,10555.0
2022-10-04 12:05:00,67.04,67.04,66.9,66.9,5840.0,58.9477,58.9477,58.8246,58.8246,5840.0
2022-10-04 12:10:00,66.9,66.98,66.88,66.96,7996.0,58.8246,58.8949,58.807,58.8773,7996.0
2022-10-04 12:15:00,66.97,67.07,66.89,66.91,8147.0,58.8861,58.9741,58.8158,58.8334,8147.0
2022-10-04 12:20:00,66.91,66.95,66.79,66.82,4343.0,58.8334,58.8685,58.7279,58.7542,4343.0
2022-10-04 12:25:00,66.84,67.01,66.83,66.97,6404.0,58.7718,58.9213,58.763,58.8861,6404.0
2022-10-04 12:30:00,66.95,67.05,66.95,67.02,7036.0,58.8685,58.9565,58.8685,58.9301,7036.0
2022-10-04 12:35:00,67.0,67.0,66.91,66.96,4992.0,58.9125,58.9125,58.8334,58.8773,4992.0
2022-10-04 12:40:00,66.97,66.97,66.78,66.81,6122.0,58.8861,58.8861,58.7191,58.7454,6122.0
2022-10-04 12:45:00,66.8,66.89,66.65,66.87,18750.0,58.7367,58.8158,58.6048,58.7982,18750.0
2022-10-04 12:50:00,66.86,66.86,66.74,66.74,10445.0,58.7894,58.7894,58.6839,58.6839,10445.0
2022-10-04 12:55:00,66.73,66.76,66.69,66.73,7522.0,58.6751,58.7015,58.6399,58.6751,7522.0
2022-10-04 13:00:00,66.74,66.83,66.72,66.8,10565.0,58.6839,58.763,58.6663,58.7367,10565.0
2022-10-04 13:05:00,66.81,66.81,66.65,66.72,10748.0,58.7454,58.7454,58.6048,58.6663,10748.0
2022-10-04 13:10:00,66.72,66.8,66.65,66.66,7510.0,58.6663,58.7367,58.6048,58.6136,7510.0
2022-10-04 13:15:00,66.65,66.65,66.34,66.37,13496.0,58.6048,58.6048,58.3322,58.3586,13496.0
2022-10-04 13:20:00,66.38,66.6,66.33,66.58,39342.0,58.3673,58.5608,58.3234,58.5432,39342.0
2022-10-04 13:25:00,66.61,66.81,66.61,66.79,10575.0,58.5696,58.7454,58.5696,58.7279,10575.0
2022-10-04 13:30:00,66.78,66.88,66.74,66.75,16610.0,58.7191,58.807,58.6839,58.6927,16610.0
2022-10-04 13:35:00,66.76,66.8,66.63,66.72,8382.0,58.7015,58.7367,58.5872,58.6663,8382.0
2022-10-04 13:40:00,66.72,66.79,66.67,66.74,16514.0,58.6663,58.7279,58.6223,58.6839,16514.0
2022-10-04 13:45:00,66.74,66.78,66.67,66.76,11480.0,58.6839,58.7191,58.6223,58.7015,11480.0
2022-10-04 13:50:00,66.73,66.84,66.72,66.78,8361.0,58.6751,58.7718,58.6663,58.7191,8361.0
2022-10-04 13:55:00,66.79,66.9,66.77,66.81,10736.0,58.7279,58.8246,58.7103,58.7454,10736.0
2022-10-04 14:00:00,66.81,66.81,66.65,66.66,2905.0,58.7454,58.7454,58.6048,58.6136,2905.0
2022-10-04 14:05:00,66.62,66.72,66.59,66.68,7782.0,58.5784,58.6663,58.552,58.6311,7782.0
2022-10-04 14:10:00,66.67,66.72,66.6,66.64,11383.0,58.6223,58.6663,58.5608,58.596,11383.0
2022-10-04 14:15:00,66.66,66.66,66.53,66.53,7523.0,58.6136,58.6136,58.4992,58.4992,7523.0
2022-10-04 14:20:00,66.56,66.68,66.52,66.68,7622.0,58.5256,58.6311,58.4904,58.6311,7622.0
2022-10-04 14:25:00,66.67,66.75,66.61,66.62,18222.0,58.6223,58.6927,58.5696,58.5784,18222.0
2022-10-04 14:30:00,66.63,66.9,66.62,66.89,34643.0,58.5872,58.8246,58.5784,58.8158,34643.0
2022-10-04 14:35:00,66.89,66.95,66.82,66.87,12671.0,58.8158,58.8685,58.7542,58.7982,12671.0
2022-10-04 14:40:00,66.87,67.04,66.82,67.03,10487.0,58.7982,58.9477,58.7542,58.9389,10487.0
2022-10-04 14:45:00,67.05,67.22,67.04,67.2,16488.0,58.9565,59.106,58.9477,59.0884,16488.0
2022-10-04 14:50:00,67.23,67.32,67.22,67.28,11397.0,59.1147,59.1939,59.106,59.1587,11397.0
2022-10-04 14:55:00,67.29,67.37,67.21,67.37,22665.0,59.1675,59.2378,59.0972,59.2378,22665.0
2022-10-04 15:00:00,67.39,67.44,67.24,67.34,31255.0,59.2554,59.2994,59.1235,59.2115,31255.0
2022-10-04 15:05:00,67.33,67.33,67.18,67.18,23464.0,59.2027,59.2027,59.0708,59.0708,23464.0
2022-10-04 15:10:00,67.19,67.19,66.95,66.95,15095.0,59.0796,59.0796,58.8685,58.8685,15095.0
2022-10-04 15:15:00,66.96,67.22,66.95,67.2,30312.0,58.8773,59.106,58.8685,59.0884,30312.0
2022-10-04 15:20:00,67.22,67.25,67.07,67.18,22714.0,59.106,59.1323,58.9741,59.0708,22714.0
2022-10-04 15:25:00,67.19,67.23,67.1,67.12,15076.0,59.0796,59.1147,59.0004,59.018,15076.0
2022-10-04 15:30:00,67.11,67.29,67.05,67.21,23096.0,59.0092,59.1675,58.9565,59.0972,23096.0
2022-10-04 15:35:00,67.22,67.46,67.21,67.37,18396.0,59.106,59.317,59.0972,59.2378,18396.0
2022-10-04 15:40:00,67.35,67.35,67.23,67.28,22555.0,59.2203,59.2203,59.1147,59.1587,22555.0
2022-10-04 15:45:00,67.28,67.37,67.22,67.31,43897.0,59.1587,59.2378,59.106,59.1851,43897.0
2022-10-04 15:50:00,67.32,67.42,67.29,67.41,54818.0,59.1939,59.2818,59.1675,59.273,54818.0
2022-10-04 15:55:00,67.41,67.44,67.24,67.44,118000.0,59.273,59.2994,59.1235,59.2994,118000.0
2022-10-05 09:30:00,66.18,66.93,66.18,66.8,65748.0,58.1915,58.851,58.1915,58.7367,65748.0
2022-10-05 09:35:00,66.8,66.98,66.53,66.62,56511.0,58.7367,58.8949,58.4992,58.5784,56511.0
2022-10-05 09:40:00,66.62,66.75,66.38,66.57,7502.0,58.5784,58.6927,58.3673,58.5344,7502.0
2022-10-05 09:45:00,66.53,67.0,66.46,66.89,21016.0,58.4992,58.9125,58.4377,58.8158,21016.0
2022-10-05 09:50:00,66.89,67.1,66.8,67.01,31984.0,58.8158,59.0004,58.7367,58.9213,31984.0
2022-10-05 09:55:00,67.04,67.22,66.98,67.04,15360.0,58.9477,59.106,58.8949,58.9477,15360.0
2022-10-05 10:00:00,67.02,67.06,66.78,66.96,90675.0,58.9301,58.9653,58.7191,58.8773,90675.0
2022-10-05 10:05:00,66.94,67.17,66.83,67.06,37805.0,58.8598,59.062,58.763,58.9653,37805.0
2022-10-05 10:10:00,67.08,67.37,67.08,67.14,18208.0,58.9829,59.2378,58.9829,59.0356,18208.0
2022-10-05 10:15:00,67.08,67.16,66.87,66.89,20447.0,58.9829,59.0532,58.7982,58.8158,20447.0
2022-10-05 10:20:00,66.88,67.21,66.87,66.94,14306.0,58.807,59.0972,58.7982,58.8598,14306.0
2022-10-05 10:25:00,66.89,66.95,66.83,66.9,7192.0,58.8158,58.8685,58.763,58.8246,7192.0
2022-10-05 10:30:00,66.84,66.88,66.57,66.57,9965.0,58.7718,58.807,58.5344,58.5344,9965.0
2022-10-05 10:35:00,66.59,66.75,66.51,66.66,9814.0,58.552,58.6927,58.4817,58.6136,9814.0
2022-10-05 10:40:00,66.66,66.86,66.6,66.86,8258.0,58.6136,58.7894,58.5608,58.7894,8258.0
2022-10-05 10:45:00,66.79,66.92,66.75,66.83,7659.0,58.7279,58.8422,58.6927,58.763,7659.0
2022-10-05 10:50:00,66.81,66.82,66.67,66.81,17053.0,58.7454,58.7542,58.6223,58.7454,17053.0
2022-10-05 10:55:00,66.82,66.83,66.64,66.7,18835.0,58.7542,58.763,58.596,58.6487,18835.0
2022-10-05 11:00:00,66.65,66.94,66.64,66.88,18704.0,58.6048,58.8598,58.596,58.807,18704.0
2022-10-05 11:05:00,66.85,67.05,66.83,67.01,20673.0,58.7806,58.9565,58.763,58.9213,20673.0
2022-10-05 11:10:00,67.02,67.12,67.02,67.07,6960.0,58.9301,59.018,58.9301,58.9741,6960.0
2022-10-05 11:15:00,67.08,67.26,67.05,67.24,8602.0,58.9829,59.1411,58.9565,59.1235,8602.0
2022-10-05 11:20:00,67.24,67.24,67.07,67.22,28000.0,59.1235,59.1235,58.9741,59.106,28000.0
2022-10-05 11:25:00,67.23,67.29,67.11,67.18,18780.0,59.1147,59.1675,59.0092,59.0708,18780.0
2022-10-05 11:30:00,67.23,67.24,67.06,67.09,12678.0,59.1147,59.1235,58.9653,58.9916,12678.0
2022-10-05 11:35:00,67.1,67.24,67.07,67.24,14710.0,59.0004,59.1235,58.9741,59.1235,14710.0
2022-10-05 11:40:00,67.25,67.26,67.14,67.17,7071.0,59.1323,59.1411,59.0356,59.062,7071.0
2022-10-05 11:45:00,67.16,67.27,67.06,67.08,17878.0,59.0532,59.1499,58.9653,58.9829,17878.0
2022-10-05 11:50:00,67.12,67.29,67.1,67.24,3842.0,59.018,59.1675,59.0004,59.1235,3842.0
2022-10-05 11:55:00,67.26,67.3,67.23,67.3,11401.0,59.1411,59.1763,59.1147,59.1763,11401.0
2022-10-05 12:00:00,67.3,67.32,67.17,67.21,18361.0,59.1763,59.1939,59.062,59.0972,18361.0
2022-10-05 12:05:00,67.23,67.62,67.23,67.57,16684.0,59.1147,59.4577,59.1147,59.4137,16684.0
2022-10-05 12:10:00,67.56,67.72,67.52,67.62,9300.0,59.4049,59.5456,59.3697,59.4577,9300.0
2022-10-05 12:15:00,67.6,67.79,67.59,67.68,26075.0,59.4401,59.6071,59.4313,59.5104,26075.0
2022-10-05 12:20:00,67.68,67.7,67.33,67.44,12302.0,59.5104,59.528,59.2027,59.2994,12302.0
2022-10-05 12:25:00,67.44,67.68,67.39,67.64,25651.0,59.2994,59.5104,59.2554,59.4753,25651.0
2022-10-05 12:30:00,67.62,67.69,67.54,67.55,7895.0,59.4577,59.5192,59.3873,59.3961,7895.0
2022-10-05 12:35:00,67.57,67.61,67.44,67.52,7752.0,59.4137,59.4489,59.2994,59.3697,7752.0
2022-10-05 12:40:00,67.51,67.63,67.48,67.61,3750.0,59.3609,59.4665,59.3346,59.4489,3750.0
2022-10-05 12:45:00,67.63,67.99,67.6,67.98,28464.0,59.4665,59.783,59.4401,59.7742,28464.0
2022-10-05 12:50:00,67.98,68.01,67.75,67.75,7923.0,59.7742,59.8006,59.572,59.572,7923.0
2022-10-05 12:55:00,67.74,67.8,67.68,67.75,12550.0,59.5632,59.6159,59.5104,59.572,12550.0
2022-10-05 13:00:00,67.72,68.07,67.72,67.97,32676.0,59.5456,59.8534,59.5456,59.7654,32676.0
2022-10-05 13:05:00,67.99,68.13,67.99,68.01,15944.0,59.783,59.9061,59.783,59.8006,15944.0
2022-10-05 13:10:00,68.04,68.29,68.03,68.28,19526.0,59.827,60.0468,59.8182,60.038,19526.0
2022-10-05 13:15:00,68.28,68.35,68.22,68.35,22150.0,60.038,60.0996,59.9852,60.0996,22150.0
2022-10-05 13:20:00,68.37,68.58,68.36,68.48,34122.0,60.1171,60.3018,60.1083,60.2139,34122.0
2022-10-05 13:25:00,68.47,68.52,68.36,68.39,34605.0,60.2051,60.249,60.1083,60.1347,34605.0
2022-10-05 13:30:00,68.4,68.47,68.23,68.29,35996.0,60.1435,60.2051,59.994,60.0468,35996.0
2022-10-05 13:35:00,68.3,68.35,68.2,68.3,17987.0,60.0556,60.0996,59.9677,60.0556,17987.0
2022-10-05 13:40:00,68.27,68.27,68.08,68.16,18737.0,60.0292,60.0292,59.8621,59.9325,18737.0
2022-10-05 13:45:00,68.17,68.38,68.09,68.24,30094.0,59.9413,60.1259,59.8709,60.0028,30094.0
2022-10-05 13:50:00,68.24,68.25,68.18,68.21,27947.0,60.0028,60.0116,59.9501,59.9765,27947.0
2022-10-05 13:55:00,68.2,68.22,68.08,68.13,31705.0,59.9677,59.9852,59.8621,59.9061,31705.0
2022-10-05 14:00:00,68.12,68.31,68.11,68.28,14098.0,59.8973,60.0644,59.8885,60.038,14098.0
2022-10-05 14:05:00,68.29,68.31,68.21,68.22,20386.0,60.0468,60.0644,59.9765,59.9852,20386.0
2022-10-05 14:10:00,68.22,68.27,68.13,68.16,16448.0,59.9852,60.0292,59.9061,59.9325,16448.0
2022-10-05 14:15:00,68.13,68.13,67.97,68.06,12838.0,59.9061,59.9061,59.7654,59.8446,12838.0
2022-10-05 14:20:00,68.03,68.19,68.03,68.18,12447.0,59.8182,59.9589,59.8182,59.9501,12447.0
2022-10-05 14:25:00,68.15,68.19,68.06,68.13,13479.0,59.9237,59.9589,59.8446,59.9061,13479.0
2022-10-05 14:30:00,68.13,68.15,67.96,67.97,8095.0,59.9061,59.9237,59.7566,59.7654,8095.0
2022-10-05 14:35:00,67.98,68.12,67.97,68.02,15979.0,59.7742,59.8973,59.7654,59.8094,15979.0
2022-10-05 14:40:00,68.04,68.05,67.95,68.03,9600.0,59.827,59.8358,59.7478,59.8182,9600.0
2022-10-05 14:45:00,68.05,68.11,68.03,68.05,10689.0,59.8358,59.8885,59.8182,59.8358,10689.0
2022-10-05 14:50:00,68.06,68.2,68.02,68.13,11201.0,59.8446,59.9677,59.8094,59.9061,11201.0
2022-10-05 14:55:00,68.15,68.26,68.13,68.17,13333.0,59.9237,60.0204,59.9061,59.9413,13333.0
2022-10-05 15:00:00,68.22,68.32,68.14,68.25,71552.0,59.9852,60.0732,59.9149,60.0116,71552.0
2022-10-05 15:05:00,68.27,68.27,68.06,68.12,20341.0,60.0292,60.0292,59.8446,59.8973,20341.0
2022-10-05 15:10:00,68.1,68.1,67.94,68.06,69285.0,59.8797,59.8797,59.739,59.8446,69285.0
2022-10-05 15:15:00,68.06,68.42,68.01,68.42,91389.0,59.8446,60.1611,59.8006,60.1611,91389.0
2022-10-05 15:20:00,68.43,68.45,68.38,68.41,32888.0,60.1699,60.1875,60.1259,60.1523,32888.0
2022-10-05 15:25:00,68.42,68.43,68.23,68.23,21647.0,60.1611,60.1699,59.994,59.994,21647.0
2022-10-05 15:30:00,68.23,68.29,68.21,68.28,27912.0,59.994,60.0468,59.9765,60.038,27912.0
2022-10-05 15:35:00,68.29,68.36,68.21,68.23,30237.0,60.0468,60.1083,59.9765,59.994,30237.0
2022-10-05 15:40:00,68.23,68.27,68.12,68.24,31742.0,59.994,60.0292,59.8973,60.0028,31742.0
2022-10-05 15:45:00,68.23,68.23,68.02,68.04,32594.0,59.994,59.994,59.8094,59.827,32594.0
2022-10-05 15:50:00,68.04,68.04,67.79,67.86,53498.0,59.827,59.827,59.6071,59.6687,53498.0
2022-10-05 15:55:00,67.85,67.95,67.81,67.95,129719.0,59.6599,59.7478,59.6247,59.7478,129719.0
2022-10-06 09:30:00,67.75,68.0,67.55,67.83,41250.0,59.572,59.7918,59.3961,59.6423,41250.0
2022-10-06 09:35:00,67.74,67.95,67.32,67.55,10512.0,59.5632,59.7478,59.1939,59.3961,10512.0
2022-10-06 09:40:00,67.56,67.84,67.48,67.55,9971.0,59.4049,59.6511,59.3346,59.3961,9971.0
2022-10-06 09:45:00,67.56,67.73,67.35,67.43,12607.0,59.4049,59.5544,59.2203,59.2906,12607.0
2022-10-06 09:50:00,67.45,67.7,67.44,67.66,13655.0,59.3082,59.528,59.2994,59.4928,13655.0
2022-10-06 09:55:00,67.61,67.83,67.56,67.78,12693.0,59.4489,59.6423,59.4049,59.5984,12693.0
2022-10-06 10:00:00,67.78,67.79,67.17,67.52,30320.0,59.5984,59.6071,59.062,59.3697,30320.0
2022-10-06 10:05:00,67.5,67.54,67.35,67.42,19344.0,59.3522,59.3873,59.2203,59.2818,19344.0
2022-10-06 10:10:00,67.36,67.37,66.94,67.09,15388.0,59.2291,59.2378,58.8598,58.9916,15388.0
2022-10-06 10:15:00,67.07,67.52,67.07,67.39,14540.0,58.9741,59.3697,58.9741,59.2554,14540.0
2022-10-06 10:20:00,67.35,67.44,67.24,67.35,10856.0,59.2203,59.2994,59.1235,59.2203,10856.0
2022-10-06 10:25:00,67.33,67.39,67.07,67.07,16136.0,59.2027,59.2554,58.9741,58.9741,16136.0
2022-10-06 10:30:00,67.09,67.19,66.95,66.97,10090.0,58.9916,59.0796,58.8685,58.8861,10090.0
2022-10-06 10:35:00,66.94,67.14,66.88,67.02,8719.0,58.8598,59.0356,58.807,58.9301,8719.0
2022-10-06 10:40:00,67.02,67.32,67.02,67.23,8530.0,58.9301,59.1939,58.9301,59.1147,8530.0
2022-10-06 10:45:00,67.21,67.63,67.19,67.6,13337.0,59.0972,59.4665,59.0796,59.4401,13337.0
2022-10-06 10:50:00,67.61,67.76,67.5,67.7,39057.0,59.4489,59.5808,59.3522,59.528,39057.0
2022-10-06 10:55:00,67.72,67.9,67.62,67.87,27238.0,59.5456,59.7039,59.4577,59.6775,27238.0
2022-10-06 11:00:00,67.87,67.93,67.43,67.46,39906.0,59.6775,59.7303,59.2906,59.317,39906.0
2022-10-06 11:05:00,67.46,67.6,67.42,67.55,7956.0,59.317,59.4401,59.2818,59.3961,7956.0
2022-10-06 11:10:00,67.57,67.58,67.39,67.39,7787.0,59.4137,59.4225,59.2554,59.2554,7787.0
2022-10-06 11:15:00,67.42,67.67,67.36,67.64,6048.0,59.2818,59.5016,59.2291,59.4753,6048.0
2022-10-06 11:20:00,67.6,67.74,67.6,67.74,5654.0,59.4401,59.5632,59.4401,59.5632,5654.0
2022-10-06 11:25:00,67.7,67.7,67.54,67.66,9627.0,59.528,59.528,59.3873,59.4928,9627.0
2022-10-06 11:30:00,67.62,67.7,67.61,67.67,7286.0,59.4577,59.528,59.4489,59.5016,7286.0
2022-10-06 11:35:00,67.66,67.73,67.45,67.47,10624.0,59.4928,59.5544,59.3082,59.3258,10624.0
2022-10-06 11:40:00,67.45,67.51,67.31,67.4,45862.0,59.3082,59.3609,59.1851,59.2642,45862.0
2022-10-06 11:45:00,67.42,67.64,67.42,67.6,8770.0,59.2818,59.4753,59.2818,59.4401,8770.0
2022-10-06 11:50:00,67.59,67.74,67.57,67.63,6202.0,59.4313,59.5632,59.4137,59.4665,6202.0
2022-10-06 11:55:00,67.64,67.64,67.21,67.23,7891.0,59.4753,59.4753,59.0972,59.1147,7891.0
2022-10-06 12:00:00,67.19,67.27,67.11,67.15,7831.0,59.0796,59.1499,59.0092,59.0444,7831.0
2022-10-06 12:05:00,67.13,67.18,67.09,67.09,3349.0,59.0268,59.0708,58.9916,58.9916,3349.0
2022-10-06 12:10:00,67.1,67.16,66.96,66.97,8194.0,59.0004,59.0532,58.8773,58.8861,8194.0
2022-10-06 12:15:00,66.99,67.06,66.91,67.03,8617.0,58.9037,58.9653,58.8334,58.9389,8617.0
2022-10-06 12:20:00,67.05,67.15,67.03,67.11,6401.0,58.9565,59.0444,58.9389,59.0092,6401.0
2022-10-06 12:25:00,67.16,67.19,67.12,67.17,4591.0,59.0532,59.0796,59.018,59.062,4591.0
2022-10-06 12:30:00,67.12,67.22,67.11,67.2,5293.0,59.018,59.106,59.0092,59.0884,5293.0
2022-10-06 12:35:00,67.2,67.3,67.16,67.3,4386.0,59.0884,59.1763,59.0532,59.1763,4386.0
2022-10-06 12:40:00,67.29,67.43,67.24,67.42,5196.0,59.1675,59.2906,59.1235,59.2818,5196.0
2022-10-06 12:45:00,67.44,67.51,67.43,67.45,4487.0,59.2994,59.3609,59.2906,59.3082,4487.0
2022-10-06 12:50:00,67.47,67.5,67.42,67.46,6141.0,59.3258,59.3522,59.2818,59.317,6141.0
2022-10-06 12:55:00,67.44,67.45,67.34,67.35,5154.0,59.2994,59.3082,59.2115,59.2203,5154.0
2022-10-06 13:00:00,67.33,67.43,67.33,67.4,7140.0,59.2027,59.2906,59.2027,59.2642,7140.0
2022-10-06 13:05:00,67.42,67.43,67.3,67.33,4268.0,59.2818,59.2906,59.1763,59.2027,4268.0
2022-10-06 13:10:00,67.33,67.49,67.32,67.49,9249.0,59.2027,59.3434,59.1939,59.3434,9249.0
2022-10-06 13:15:00,67.46,67.56,67.46,67.51,5011.0,59.317,59.4049,59.317,59.3609,5011.0
2022-10-06 13:20:00,67.52,67.58,67.47,67.48,8100.0,59.3697,59.4225,59.3258,59.3346,8100.0
2022-10-06 13:25:00,67.45,67.59,67.45,67.59,7513.0,59.3082,59.4313,59.3082,59.4313,7513.0
2022-10-06 13:30:00,67.56,67.57,67.31,67.42,3512.0,59.4049,59.4137,59.1851,59.2818,3512.0
2022-10-06 13:35:00,67.36,67.36,67.26,67.29,2461.0,59.2291,59.2291,59.1411,59.1675,2461.0
2022-10-06 13:40:00,67.28,67.37,67.28,67.37,2275.0,59.1587,59.2378,59.1587,59.2378,2275.0
2022-10-06 13:45:00,67.38,67.42,67.34,67.39,3052.0,59.2466,59.2818,59.2115,59.2554,3052.0
2022-10-06 13:50:00,67.42,67.46,67.4,67.44,4659.0,59.2818,59.317,59.2642,59.2994,4659.0
2022-10-06 13:55:00,67.44,67.51,67.35,67.39,4523.0,59.2994,59.3609,59.2203,59.2554,4523.0
2022-10-06 14:00:00,67.37,67.37,67.21,67.28,12565.0,59.2378,59.2378,59.0972,59.1587,12565.0
2022-10-06 14:05:00,67.3,67.31,67.18,67.25,4777.0,59.1763,59.1851,59.0708,59.1323,4777.0
2022-10-06 14:10:00,67.24,67.29,67.18,67.26,2799.0,59.1235,59.1675,59.0708,59.1411,2799.0
2022-10-06 14:15:00,67.24,67.26,67.15,67.19,6523.0,59.1235,59.1411,59.0444,59.0796,6523.0
2022-10-06 14:20:00,67.19,67.33,67.18,67.28,3080.0,59.0796,59.2027,59.0708,59.1587,3080.0
2022-10-06 14:25:00,67.29,67.31,67.18,67.18,3240.0,59.1675,59.1851,59.0708,59.0708,3240.0
2022-10-06 14:30:00,67.17,67.23,67.07,67.1,5671.0,59.062,59.1147,58.9741,59.0004,5671.0
2022-10-06 14:35:00,67.13,67.22,67.13,67.16,3371.0,59.0268,59.106,59.0268,59.0532,3371.0
2022-10-06 14:40:00,67.17,67.31,67.17,67.2,6210.0,59.062,59.1851,59.062,59.0884,6210.0
2022-10-06 14:45:00,67.17,67.17,67.01,67.02,11646.0,59.062,59.062,58.9213,58.9301,11646.0
2022-10-06 14:50:00,67.01,67.01,66.83,66.94,20780.0,58.9213,58.9213,58.763,58.8598,20780.0
2022-10-06 14:55:00,66.98,67.06,66.98,67.0,15145.0,58.8949,58.9653,58.8949,58.9125,15145.0
2022-10-06 15:00:00,67.0,67.06,66.88,67.06,5973.0,58.9125,58.9653,58.807,58.9653,5973.0
2022-10-06 15:05:00,67.05,67.05,66.86,66.91,16938.0,58.9565,58.9565,58.7894,58.8334,16938.0
2022-10-06 15:10:00,66.9,66.9,66.74,66.81,18282.0,58.8246,58.8246,58.6839,58.7454,18282.0
2022-10-06 15:15:00,66.82,66.88,66.73,66.76,36651.0,58.7542,58.807,58.6751,58.7015,36651.0
2022-10-06 15:20:00,66.75,67.04,66.7,67.01,24477.0,58.6927,58.9477,58.6487,58.9213,24477.0
2022-10-06 15:25:00,67.03,67.15,67.01,67.14,19135.0,58.9389,59.0444,58.9213,59.0356,19135.0
2022-10-06 15:30:00,67.13,67.14,66.96,66.96,7510.0,59.0268,59.0356,58.8773,58.8773,7510.0
2022-10-06 15:35:00,66.97,66.97,66.84,66.9,10419.0,58.8861,58.8861,58.7718,58.8246,10419.0
2022-10-06 15:40:00,66.9,67.05,66.87,67.04,30706.0,58.8246,58.9565,58.7982,58.9477,30706.0
2022-10-06 15:45:00,67.02,67.1,66.86,66.86,23360.0,58.9301,59.0004,58.7894,58.7894,23360.0
2022-10-06 15:50:00,66.87,66.93,66.78,66.9,33820.0,58.7982,58.851,58.7191,58.8246,33820.0
2022-10-06 15:55:00,66.91,67.01,66.78,66.82,92861.0,58.8334,58.9213,58.7191,58.7542,92861.0
2022-10-07 09:30:00,65.53,65.79,65.14,65.41,35400.0,57.62,57.8486,57.277,57.5144,35400.0
2022-10-07 09:35:00,65.37,65.5,65.18,65.18,7998.0,57.4793,57.5936,57.3122,57.3122,7998.0
2022-10-07 09:40:00,65.29,65.46,65.19,65.24,10681.0,57.4089,57.5584,57.321,57.365,10681.0
2022-10-07 09:45:00,65.14,65.2,64.95,65.0,17873.0,57.277,57.3298,57.11,57.1539,17873.0
2022-10-07 09:50:00,64.97,65.11,64.8,64.88,5088.0,57.1275,57.2506,56.9781,57.0484,5088.0
2022-10-07 09:55:00,64.81,64.9,64.66,64.71,23143.0,56.9869,57.066,56.855,56.8989,23143.0
2022-10-07 10:00:00,64.74,65.02,64.71,64.86,18130.0,56.9253,57.1715,56.8989,57.0308,18130.0
2022-10-07 10:05:00,64.85,65.14,64.82,65.08,13054.0,57.022,57.277,56.9957,57.2243,13054.0
2022-10-07 10:10:00,65.04,65.18,64.99,65.18,15950.0,57.1891,57.3122,57.1451,57.3122,15950.0
2022-10-07 10:15:00,65.24,65.39,65.21,65.28,14804.0,57.365,57.4969,57.3386,57.4001,14804.0
2022-10-07 10:20:00,65.32,65.35,65.09,65.2,32643.0,57.4353,57.4617,57.2331,57.3298,32643.0
2022-10-07 10:25:00,65.23,65.34,65.17,65.24,18606.0,57.3562,57.4529,57.3034,57.365,18606.0
2022-10-07 10:30:00,65.27,65.46,65.27,65.33,27411.0,57.3913,57.5584,57.3913,57.4441,27411.0
2022-10-07 10:35:00,65.31,65.34,65.07,65.1,27943.0,57.4265,57.4529,57.2155,57.2419,27943.0
2022-10-07 10:40:00,65.05,65.14,64.96,65.04,11608.0,57.1979,57.277,57.1188,57.1891,11608.0
2022-10-07 10:45:00,65.08,65.24,65.03,65.21,8268.0,57.2243,57.365,57.1803,57.3386,8268.0
2022-10-07 10:50:00,65.2,65.26,65.02,65.26,14682.0,57.3298,57.3825,57.1715,57.3825,14682.0
2022-10-07 10:55:00,65.27,65.36,65.21,65.21,26375.0,57.3913,57.4705,57.3386,57.3386,26375.0
2022-10-07 11:00:00,65.22,65.37,65.16,65.19,4659.0,57.3474,57.4793,57.2946,57.321,4659.0
2022-10-07 11:05:00,65.18,65.18,64.97,65.02,10443.0,57.3122,57.3122,57.1275,57.1715,10443.0
2022-10-07 11:10:00,65.03,65.07,64.85,64.91,5918.0,57.1803,57.2155,57.022,57.0748,5918.0
2022-10-07 11:15:00,64.92,64.95,64.79,64.8,9157.0,57.0836,57.11,56.9693,56.9781,9157.0
2022-10-07 11:20:00,64.78,64.78,64.66,64.66,6644.0,56.9605,56.9605,56.855,56.855,6644.0
2022-10-07 11:25:00,64.64,64.74,64.57,64.68,8416.0,56.8374,56.9253,56.7758,56.8726,8416.0
2022-10-07 11:30:00,64.7,64.73,64.59,64.61,7095.0,56.8901,56.9165,56.7934,56.811,7095.0
2022-10-07 11:35:00,64.63,64.7,64.56,64.61,6863.0,56.8286,56.8901,56.767,56.811,6863.0
2022-10-07 11:40:00,64.59,64.68,64.46,64.53,14973.0,56.7934,56.8726,56.6791,56.7407,14973.0
2022-10-07 11:45:00,64.51,64.6,64.45,64.56,30582.0,56.7231,56.8022,56.6703,56.767,30582.0
2022-10-07 11:50:00,64.59,64.7,64.57,64.67,16254.0,56.7934,56.8901,56.7758,56.8638,16254.0
2022-10-07 11:55:00,64.67,64.84,64.67,64.81,7183.0,56.8638,57.0132,56.8638,56.9869,7183.0
2022-10-07 12:00:00,64.83,64.83,64.68,64.77,18989.0,57.0044,57.0044,56.8726,56.9517,18989.0
2022-10-07 12:05:00,64.79,64.94,64.78,64.92,14496.0,56.9693,57.1012,56.9605,57.0836,14496.0
2022-10-07 12:10:00,64.97,65.12,64.96,65.09,17410.0,57.1275,57.2594,57.1188,57.2331,17410.0
2022-10-07 12:15:00,65.06,65.07,64.84,64.84,17010.0,57.2067,57.2155,57.0132,57.0132,17010.0
2022-10-07 12:20:00,64.86,64.9,64.7,64.71,9070.0,57.0308,57.066,56.8901,56.8989,9070.0
2022-10-07 12:25:00,64.73,64.8,64.68,64.68,5859.0,56.9165,56.9781,56.8726,56.8726,5859.0
2022-10-07 12:30:00,64.68,64.7,64.6,64.62,12408.0,56.8726,56.8901,56.8022,56.8198,12408.0
2022-10-07 12:35:00,64.62,64.7,64.61,64.69,4011.0,56.8198,56.8901,56.811,56.8813,4011.0
2022-10-07 12:40:00,64.7,64.7,64.56,64.62,11522.0,56.8901,56.8901,56.767,56.8198,11522.0
2022-10-07 12:45:00,64.6,64.63,64.53,64.59,10424.0,56.8022,56.8286,56.7407,56.7934,10424.0
2022-10-07 12:50:00,64.58,64.74,64.56,64.7,5593.0,56.7846,56.9253,56.767,56.8901,5593.0
2022-10-07 12:55:00,64.73,64.78,64.71,64.78,3254.0,56.9165,56.9605,56.8989,56.9605,3254.0
2022-10-07 13:00:00,64.81,64.85,64.72,64.77,7262.0,56.9869,57.022,56.9077,56.9517,7262.0
2022-10-07 13:05:00,64.78,64.78,64.68,64.73,4199.0,56.9605,56.9605,56.8726,56.9165,4199.0
2022-10-07 13:10:00,64.74,64.87,64.74,64.87,4977.0,56.9253,57.0396,56.9253,57.0396,4977.0
2022-10-07 13:15:00,64.86,65.05,64.86,65.05,4099.0,57.0308,57.1979,57.0308,57.1979,4099.0
2022-10-07 13:20:00,65.05,65.05,64.91,64.93,18772.0,57.1979,57.1979,57.0748,57.0924,18772.0
2022-10-07 13:25:00,64.91,64.94,64.87,64.91,6978.0,57.0748,57.1012,57.0396,57.0748,6978.0
2022-10-07 13:30:00,64.89,65.02,64.85,64.94,6706.0,57.0572,57.1715,57.022,57.1012,6706.0
2022-10-07 13:35:00,64.94,64.97,64.9,64.95,5769.0,57.1012,57.1275,57.066,57.11,5769.0
2022-10-07 13:40:00,64.98,65.04,64.96,64.99,5834.0,57.1363,57.1891,57.1188,57.1451,5834.0
2022-10-07 13:45:00,65.01,65.04,64.97,64.99,4932.0,57.1627,57.1891,57.1275,57.1451,4932.0
2022-10-07 13:50:00,64.98,65.02,64.8,64.85,4182.0,57.1363,57.1715,56.9781,57.022,4182.0
2022-10-07 13:55:00,64.86,64.93,64.8,64.87,11482.0,57.0308,57.0924,56.9781,57.0396,11482.0
2022-10-07 14:00:00,64.83,64.97,64.83,64.89,5478.0,57.0044,57.1275,57.0044,57.0572,5478.0
2022-10-07 14:05:00,64.89,64.94,64.8,64.83,4488.0,57.0572,57.1012,56.9781,57.0044,4488.0
2022-10-07 14:10:00,64.82,64.86,64.74,64.86,7613.0,56.9957,57.0308,56.9253,57.0308,7613.0
2022-10-07 14:15:00,64.86,64.88,64.79,64.79,7403.0,57.0308,57.0484,56.9693,56.9693,7403.0
2022-10-07 14:20:00,64.79,64.82,64.6,64.62,6588.0,56.9693,56.9957,56.8022,56.8198,6588.0
2022-10-07 14:25:00,64.62,64.65,64.51,64.54,10692.0,56.8198,56.8462,56.7231,56.7495,10692.0
2022-10-07 14:30:00,64.56,64.59,64.5,64.57,16005.0,56.767,56.7934,56.7143,56.7758,16005.0
2022-10-07 14:35:00,64.59,64.7,64.58,64.64,13563.0,56.7934,56.8901,56.7846,56.8374,13563.0
2022-10-07 14:40:00,64.65,64.7,64.48,64.49,10012.0,56.8462,56.8901,56.6967,56.7055,10012.0
2022-10-07 14:45:00,64.52,64.52,64.37,64.45,16405.0,56.7319,56.7319,56.6,56.6703,16405.0
2022-10-07 14:50:00,64.47,64.52,64.42,64.42,15703.0,56.6879,56.7319,56.6439,56.6439,15703.0
2022-10-07 14:55:00,64.45,64.48,64.39,64.47,5055.0,56.6703,56.6967,56.6176,56.6879,5055.0
2022-10-07 15:00:00,64.48,64.66,64.48,64.66,12587.0,56.6967,56.855,56.6967,56.855,12587.0
2022-10-07 15:05:00,64.62,64.63,64.51,64.52,7977.0,56.8198,56.8286,56.7231,56.7319,7977.0
2022-10-07 15:10:00,64.51,64.58,64.41,64.45,11244.0,56.7231,56.7846,56.6351,56.6703,11244.0
2022-10-07 15:15:00,64.42,64.46,64.39,64.43,10090.0,56.6439,56.6791,56.6176,56.6527,10090.0
2022-10-07 15:20:00,64.45,64.48,64.41,64.46,5908.0,56.6703,56.6967,56.6351,56.6791,5908.0
2022-10-07 15:25:00,64.45,64.46,64.33,64.37,12097.0,56.6703,56.6791,56.5648,56.6,12097.0
2022-10-07 15:30:00,64.36,64.4,64.18,64.22,17652.0,56.5912,56.6264,56.4329,56.4681,17652.0
2022-10-07 15:35:00,64.22,64.41,64.18,64.41,22328.0,56.4681,56.6351,56.4329,56.6351,22328.0
2022-10-07 15:40:00,64.42,64.55,64.38,64.52,20876.0,56.6439,56.7582,56.6088,56.7319,20876.0
2022-10-07 15:45:00,64.49,64.55,64.41,64.44,24339.0,56.7055,56.7582,56.6351,56.6615,24339.0
2022-10-07 15:50:00,64.46,64.63,64.46,64.57,61997.0,56.6791,56.8286,56.6791,56.7758,61997.0
2022-10-07 15:55:00,64.56,64.64,64.46,64.5,112885.0,56.767,56.8374,56.6791,56.7143,112885.0
2022-10-10 09:30:00,64.72,64.82,64.02,64.24,43260.0,56.9077,56.9957,56.2922,56.4857,43260.0
2022-10-10 09:35:00,64.21,64.36,63.98,64.21,14459.0,56.4593,56.5912,56.2571,56.4593,14459.0
2022-10-10 09:40:00,64.17,64.81,64.17,64.49,5348.0,56.4241,56.9869,56.4241,56.7055,5348.0
2022-10-10 09:45:00,64.5,64.69,64.47,64.5,4549.0,56.7143,56.8813,56.6879,56.7143,4549.0
2022-10-10 09:50:00,64.43,64.59,64.3,64.36,5827.0,56.6527,56.7934,56.5384,56.5912,5827.0
2022-10-10 09:55:00,64.36,64.58,64.33,64.42,6661.0,56.5912,56.7846,56.5648,56.6439,6661.0
2022-10-10 10:00:00,64.49,64.56,64.37,64.38,8180.0,56.7055,56.767,56.6,56.6088,8180.0
2022-10-10 10:05:00,64.41,64.61,64.22,64.29,14125.0,56.6351,56.811,56.4681,56.5296,14125.0
2022-10-10 10:10:00,64.32,64.63,64.29,64.5,8027.0,56.556,56.8286,56.5296,56.7143,8027.0
2022-10-10 10:15:00,64.57,64.68,64.45,64.46,4947.0,56.7758,56.8726,56.6703,56.6791,4947.0
2022-10-10 10:20:00,64.48,64.53,64.39,64.42,3954.0,56.6967,56.7407,56.6176,56.6439,3954.0
2022-10-10 10:25:00,64.43,64.75,64.41,64.69,10855.0,56.6527,56.9341,56.6351,56.8813,10855.0
2022-10-10 10:30:00,64.71,64.8,64.47,64.49,30813.0,56.8989,56.9781,56.6879,56.7055,30813.0
2022-10-10 10:35:00,64.52,64.52,64.07,64.09,10819.0,56.7319,56.7319,56.3362,56.3538,10819.0
2022-10-10 10:40:00,64.06,64.17,63.99,64.12,9348.0,56.3274,56.4241,56.2658,56.3802,9348.0
2022-10-10 10:45:00,64.07,64.17,64.04,64.12,7487.0,56.3362,56.4241,56.3098,56.3802,7487.0
2022-10-10 10:50:00,64.11,64.19,64.02,64.04,12518.0,56.3714,56.4417,56.2922,56.3098,12518.0
2022-10-10 10:55:00,64.02,64.06,63.9,63.92,10201.0,56.2922,56.3274,56.1867,56.2043,10201.0
2022-10-10 11:00:00,63.89,63.93,63.73,63.78,14107.0,56.1779,56.2131,56.0372,56.0812,14107.0
2022-10-10 11:05:00,63.8,63.83,63.68,63.73,7055.0,56.0988,56.1252,55.9933,56.0372,7055.0
2022-10-10 11:10:00,63.71,63.89,63.71,63.89,5765.0,56.0196,56.1779,56.0196,56.1779,5765.0
2022-10-10 11:15:00,63.89,63.97,63.74,63.74,10261.0,56.1779,56.2483,56.046,56.046,10261.0
2022-10-10 11:20:00,63.74,63.97,63.69,63.85,7816.0,56.046,56.2483,56.0021,56.1427,7816.0
2022-10-10 11:25:00,63.87,63.87,63.72,63.8,6059.0,56.1603,56.1603,56.0284,56.0988,6059.0
2022-10-10 11:30:00,63.8,63.81,63.6,63.66,33767.0,56.0988,56.1076,55.9229,55.9757,33767.0
2022-10-10 11:35:00,63.68,63.77,63.67,63.76,9504.0,55.9933,56.0724,55.9845,56.0636,9504.0
2022-10-10 11:40:00,63.73,63.74,63.62,63.67,5935.0,56.0372,56.046,55.9405,55.9845,5935.0
2022-10-10 11:45:00,63.65,63.71,63.58,63.71,5529.0,55.9669,56.0196,55.9053,56.0196,5529.0
2022-10-10 11:50:00,63.7,63.88,63.68,63.79,7069.0,56.0108,56.1691,55.9933,56.09,7069.0
2022-10-10 11:55:00,63.8,63.82,63.69,63.69,7252.0,56.0988,56.1164,56.0021,56.0021,7252.0
2022-10-10 12:00:00,63.68,63.75,63.61,63.61,14690.0,55.9933,56.0548,55.9317,55.9317,14690.0
2022-10-10 12:05:00,63.63,63.63,63.44,63.46,9114.0,55.9493,55.9493,55.7822,55.7998,9114.0
2022-10-10 12:10:00,63.46,63.47,63.21,63.28,12687.0,55.7998,55.8086,55.58,55.6415,12687.0
2022-10-10 12:15:00,63.25,63.31,63.15,63.18,21770.0,55.6152,55.6679,55.5272,55.5536,21770.0
2022-10-10 12:20:00,63.18,63.2,62.93,62.95,34576.0,55.5536,55.5712,55.3338,55.3514,34576.0
2022-10-10 12:25:00,62.93,63.01,62.74,62.77,20907.0,55.3338,55.4041,55.1667,55.1931,20907.0
2022-10-10 12:30:00,62.78,62.86,62.69,62.72,7790.0,55.2019,55.2722,55.1228,55.1491,7790.0
2022-10-10 12:35:00,62.77,62.8,62.68,62.8,4354.0,55.1931,55.2195,55.114,55.2195,4354.0
2022-10-10 12:40:00,62.81,62.86,62.72,62.74,27135.0,55.2283,55.2722,55.1491,55.1667,27135.0
2022-10-10 12:45:00,62.71,62.81,62.68,62.68,8347.0,55.1404,55.2283,55.114,55.114,8347.0
2022-10-10 12:50:00,62.68,62.7,62.56,62.59,6524.0,55.114,55.1316,55.0085,55.0348,6524.0
2022-10-10 12:55:00,62.58,62.65,62.51,62.55,10515.0,55.026,55.0876,54.9645,54.9997,10515.0
2022-10-10 13:00:00,62.54,62.54,62.41,62.47,16852.0,54.9909,54.9909,54.8766,54.9293,16852.0
2022-10-10 13:05:00,62.48,62.56,62.47,62.54,4250.0,54.9381,55.0085,54.9293,54.9909,4250.0
2022-10-10 13:10:00,62.53,62.76,62.46,62.74,18980.0,54.9821,55.1843,54.9205,55.1667,18980.0
2022-10-10 13:15:00,62.78,62.86,62.68,62.73,8883.0,55.2019,55.2722,55.114,55.1579,8883.0
2022-10-10 13:20:00,62.76,62.85,62.76,62.82,7505.0,55.1843,55.2635,55.1843,55.2371,7505.0
2022-10-10 13:25:00,62.83,62.86,62.75,62.86,14852.0,55.2459,55.2722,55.1755,55.2722,14852.0
2022-10-10 13:30:00,62.91,63.1,62.9,62.98,11110.0,55.3162,55.4833,55.3074,55.3778,11110.0
2022-10-10 13:35:00,62.99,63.03,62.93,62.95,12800.0,55.3866,55.4217,55.3338,55.3514,12800.0
2022-10-10 13:40:00,62.98,63.04,62.96,62.96,37441.0,55.3778,55.4305,55.3602,55.3602,37441.0
2022-10-10 13:45:00,62.97,63.5,62.97,63.39,16464.0,55.369,55.835,55.369,55.7383,16464.0
2022-10-10 13:50:00,63.36,63.53,63.36,63.49,20821.0,55.7119,55.8614,55.7119,55.8262,20821.0
2022-10-10 13:55:00,63.52,63.52,63.31,63.33,18718.0,55.8526,55.8526,55.6679,55.6855,18718.0
2022-10-10 14:00:00,63.31,63.35,63.23,63.25,23255.0,55.6679,55.7031,55.5976,55.6152,23255.0
2022-10-10 14:05:00,63.25,63.26,63.11,63.24,16947.0,55.6152,55.624,55.4921,55.6064,16947.0
2022-10-10 14:10:00,63.25,63.39,63.25,63.37,10941.0,55.6152,55.7383,55.6152,55.7207,10941.0
2022-10-10 14:15:00,63.37,63.38,63.26,63.33,9504.0,55.7207,55.7295,55.624,55.6855,9504.0
2022-10-10 14:20:00,63.34,63.42,63.32,63.36,19727.0,55.6943,55.7646,55.6767,55.7119,19727.0
2022-10-10 14:25:00,63.42,63.55,63.42,63.51,8388.0,55.7646,55.879,55.7646,55.8438,8388.0
2022-10-10 14:30:00,63.52,63.77,63.51,63.74,10816.0,55.8526,56.0724,55.8438,56.046,10816.0
2022-10-10 14:35:00,63.73,63.86,63.72,63.85,4891.0,56.0372,56.1515,56.0284,56.1427,4891.0
2022-10-10 14:40:00,63.86,63.91,63.78,63.81,10737.0,56.1515,56.1955,56.0812,56.1076,10737.0
2022-10-10 14:45:00,63.82,63.83,63.72,63.74,6044.0,56.1164,56.1252,56.0284,56.046,6044.0
2022-10-10 14:50:00,63.75,63.82,63.65,63.68,39143.0,56.0548,56.1164,55.9669,55.9933,39143.0
2022-10-10 14:55:00,63.69,63.7,63.49,63.56,14323.0,56.0021,56.0108,55.8262,55.8877,14323.0
2022-10-10 15:00:00,63.56,63.65,63.43,63.46,12882.0,55.8877,55.9669,55.7734,55.7998,12882.0
2022-10-10 15:05:00,63.47,63.56,63.41,63.49,17361.0,55.8086,55.8877,55.7559,55.8262,17361.0
2022-10-10 15:10:00,63.48,63.67,63.46,63.65,21874.0,55.8174,55.9845,55.7998,55.9669,21874.0
2022-10-10 15:15:00,63.65,63.75,63.64,63.73,14715.0,55.9669,56.0548,55.9581,56.0372,14715.0
2022-10-10 15:20:00,63.73,63.86,63.7,63.83,12320.0,56.0372,56.1515,56.0108,56.1252,12320.0
2022-10-10 15:25:00,63.81,63.81,63.51,63.51,15254.0,56.1076,56.1076,55.8438,55.8438,15254.0
2022-10-10 15:30:00,63.52,63.71,63.45,63.69,36219.0,55.8526,56.0196,55.791,56.0021,36219.0
2022-10-10 15:35:00,63.67,63.8,63.6,63.71,17829.0,55.9845,56.0988,55.9229,56.0196,17829.0
2022-10-10 15:40:00,63.71,63.71,63.49,63.53,17031.0,56.0196,56.0196,55.8262,55.8614,17031.0
2022-10-10 15:45:00,63.5,63.69,63.48,63.6,21530.0,55.835,56.0021,55.8174,55.9229,21530.0
2022-10-10 15:50:00,63.63,63.71,63.52,63.68,58508.0,55.9493,56.0196,55.8526,55.9933,58508.0
2022-10-10 15:55:00,63.67,63.67,63.3,63.31,122797.0,55.9845,55.9845,55.6591,55.6679,122797.0
2022-10-11 09:30:00,63.47,64.59,63.47,64.11,88787.0,55.8086,56.7934,55.8086,56.3714,88787.0
2022-10-11 09:35:00,64.08,64.08,63.61,63.66,28356.0,56.345,56.345,55.9317,55.9757,28356.0
2022-10-11 09:40:00,63.66,64.31,63.65,64.19,29926.0,55.9757,56.5472,55.9669,56.4417,29926.0
2022-10-11 09:45:00,64.06,64.52,64.01,64.26,10236.0,56.3274,56.7319,56.2834,56.5033,10236.0
2022-10-11 09:50:00,64.24,64.25,63.8,63.8,13703.0,56.4857,56.4945,56.0988,56.0988,13703.0
2022-10-11 09:55:00,63.83,63.87,63.67,63.69,10481.0,56.1252,56.1603,55.9845,56.0021,10481.0
2022-10-11 10:00:00,63.69,63.69,63.31,63.42,25866.0,56.0021,56.0021,55.6679,55.7646,25866.0
2022-10-11 10:05:00,63.41,63.49,63.28,63.35,13252.0,55.7559,55.8262,55.6415,55.7031,13252.0
2022-10-11 10:10:00,63.36,63.56,63.28,63.55,18443.0,55.7119,55.8877,55.6415,55.879,18443.0
2022-10-11 10:15:00,63.59,64.19,63.47,63.96,16167.0,55.9141,56.4417,55.8086,56.2395,16167.0
2022-10-11 10:20:00,63.86,64.04,63.83,64.0,9531.0,56.1515,56.3098,56.1252,56.2746,9531.0
2022-10-11 10:25:00,63.99,64.2,63.93,64.16,17057.0,56.2658,56.4505,56.2131,56.4153,17057.0
2022-10-11 10:30:00,64.17,64.55,64.1,64.51,12951.0,56.4241,56.7582,56.3626,56.7231,12951.0
2022-10-11 10:35:00,64.48,64.58,64.39,64.56,15809.0,56.6967,56.7846,56.6176,56.767,15809.0
2022-10-11 10:40:00,64.57,64.63,64.37,64.46,18853.0,56.7758,56.8286,56.6,56.6791,18853.0
2022-10-11 10:45:00,64.45,64.56,64.35,64.51,12327.0,56.6703,56.767,56.5824,56.7231,12327.0
2022-10-11 10:50:00,64.52,64.62,64.43,64.48,8335.0,56.7319,56.8198,56.6527,56.6967,8335.0
2022-10-11 10:55:00,64.47,64.53,64.22,64.28,10814.0,56.6879,56.7407,56.4681,56.5208,10814.0
2022-10-11 11:00:00,64.28,64.78,64.28,64.78,11333.0,56.5208,56.9605,56.5208,56.9605,11333.0
2022-10-11 11:05:00,64.74,64.79,64.59,64.62,7788.0,56.9253,56.9693,56.7934,56.8198,7788.0
2022-10-11 11:10:00,64.65,64.79,64.65,64.73,9449.0,56.8462,56.9693,56.8462,56.9165,9449.0
2022-10-11 11:15:00,64.73,64.87,64.71,64.81,14633.0,56.9165,57.0396,56.8989,56.9869,14633.0
2022-10-11 11:20:00,64.77,64.88,64.76,64.8,10363.0,56.9517,57.0484,56.9429,56.9781,10363.0
2022-10-11 11:25:00,64.78,64.8,64.58,64.71,14704.0,56.9605,56.9781,56.7846,56.8989,14704.0
2022-10-11 11:30:00,64.85,64.95,64.85,64.93,6294.0,57.022,57.11,57.022,57.0924,6294.0
2022-10-11 11:35:00,64.95,65.06,64.89,65.06,11900.0,57.11,57.2067,57.0572,57.2067,11900.0
2022-10-11 11:40:00,65.08,65.13,64.99,65.13,27969.0,57.2243,57.2682,57.1451,57.2682,27969.0
2022-10-11 11:45:00,65.14,65.28,65.1,65.18,9650.0,57.277,57.4001,57.2419,57.3122,9650.0
2022-10-11 11:50:00,65.23,65.38,65.22,65.25,38615.0,57.3562,57.4881,57.3474,57.3738,38615.0
2022-10-11 11:55:00,65.25,65.32,65.14,65.2,12647.0,57.3738,57.4353,57.277,57.3298,12647.0
2022-10-11 12:00:00,65.2,65.23,65.05,65.05,13682.0,57.3298,57.3562,57.1979,57.1979,13682.0
2022-10-11 12:05:00,65.08,65.1,64.97,65.05,12658.0,57.2243,57.2419,57.1275,57.1979,12658.0
2022-10-11 12:10:00,65.05,65.26,65.04,65.22,25114.0,57.1979,57.3825,57.1891,57.3474,25114.0
2022-10-11 12:15:00,65.21,65.27,65.17,65.27,9595.0,57.3386,57.3913,57.3034,57.3913,9595.0
2022-10-11 12:20:00,65.26,65.4,65.18,65.18,23512.0,57.3825,57.5056,57.3122,57.3122,23512.0
2022-10-11 12:25:00,65.21,65.22,65.1,65.13,12642.0,57.3386,57.3474,57.2419,57.2682,12642.0
2022-10-11 12:30:00,65.12,65.26,65.03,65.07,25769.0,57.2594,57.3825,57.1803,57.2155,25769.0
2022-10-11 12:35:00,65.07,65.15,64.92,65.12,20021.0,57.2155,57.2858,57.0836,57.2594,20021.0
2022-10-11 12:40:00,65.16,65.24,65.1,65.22,11818.0,57.2946,57.365,57.2419,57.3474,11818.0
2022-10-11 12:45:00,65.2,65.27,65.16,65.2,19887.0,57.3298,57.3913,57.2946,57.3298,19887.0
2022-10-11 12:50:00,65.22,65.22,65.06,65.06,13972.0,57.3474,57.3474,57.2067,57.2067,13972.0
2022-10-11 12:55:00,65.04,65.09,64.98,65.03,9344.0,57.1891,57.2331,57.1363,57.1803,9344.0
2022-10-11 13:00:00,65.04,65.06,64.95,64.98,14004.0,57.1891,57.2067,57.11,57.1363,14004.0
2022-10-11 13:05:00,64.98,65.05,64.92,64.99,8182.0,57.1363,57.1979,57.0836,57.1451,8182.0
2022-10-11 13:10:00,65.0,65.03,64.87,64.91,5390.0,57.1539,57.1803,57.0396,57.0748,5390.0
2022-10-11 13:15:00,64.93,64.93,64.77,64.77,13859.0,57.0924,57.0924,56.9517,56.9517,13859.0
2022-10-11 13:20:00,64.79,64.88,64.76,64.82,11627.0,56.9693,57.0484,56.9429,56.9957,11627.0
2022-10-11 13:25:00,64.84,64.84,64.52,64.55,13622.0,57.0132,57.0132,56.7319,56.7582,13622.0
2022-10-11 13:30:00,64.53,64.59,64.42,64.59,20286.0,56.7407,56.7934,56.6439,56.7934,20286.0
2022-10-11 13:35:00,64.58,64.6,64.47,64.48,5185.0,56.7846,56.8022,56.6879,56.6967,5185.0
2022-10-11 13:40:00,64.48,64.66,64.46,64.66,12593.0,56.6967,56.855,56.6791,56.855,12593.0
2022-10-11 13:45:00,64.65,64.73,64.63,64.66,6516.0,56.8462,56.9165,56.8286,56.855,6516.0
2022-10-11 13:50:00,64.61,64.78,64.59,64.64,7096.0,56.811,56.9605,56.7934,56.8374,7096.0
2022-10-11 13:55:00,64.59,64.67,64.58,64.66,10487.0,56.7934,56.8638,56.7846,56.855,10487.0
2022-10-11 14:00:00,64.65,64.74,64.58,64.73,8001.0,56.8462,56.9253,56.7846,56.9165,8001.0
2022-10-11 14:05:00,64.72,64.8,64.6,64.67,8831.0,56.9077,56.9781,56.8022,56.8638,8831.0
2022-10-11 14:10:00,64.67,64.68,64.55,64.68,8306.0,56.8638,56.8726,56.7582,56.8726,8306.0
2022-10-11 14:15:00,64.66,64.68,64.59,64.61,5946.0,56.855,56.8726,56.7934,56.811,5946.0
2022-10-11 14:20:00,64.6,64.69,64.59,64.66,18600.0,56.8022,56.8813,56.7934,56.855,18600.0
2022-10-11 14:25:00,64.66,64.7,64.59,64.63,7649.0,56.855,56.8901,56.7934,56.8286,7649.0
2022-10-11 14:30:00,64.63,64.7,64.6,64.63,5961.0,56.8286,56.8901,56.8022,56.8286,5961.0
2022-10-11 14:35:00,64.56,64.58,64.39,64.42,12465.0,56.767,56.7846,56.6176,56.6439,12465.0
2022-10-11 14:40:00,64.41,64.49,64.35,64.36,45276.0,56.6351,56.7055,56.5824,56.5912,45276.0
2022-10-11 14:45:00,64.33,64.33,64.04,64.12,23545.0,56.5648,56.5648,56.3098,56.3802,23545.0
2022-10-11 14:50:00,64.15,64.16,63.89,63.89,15582.0,56.4065,56.4153,56.1779,56.1779,15582.0
2022-10-11 14:55:00,63.89,63.91,63.66,63.69,18161.0,56.1779,56.1955,55.9757,56.0021,18161.0
2022-10-11 15:00:00,63.67,63.68,63.51,63.55,15265.0,55.9845,55.9933,55.8438,55.879,15265.0
2022-10-11 15:05:00,63.59,63.66,63.53,63.59,23366.0,55.9141,55.9757,55.8614,55.9141,23366.0
2022-10-11 15:10:00,63.59,63.61,63.41,63.49,18086.0,55.9141,55.9317,55.7559,55.8262,18086.0
2022-10-11 15:15:00,63.48,63.6,63.29,63.55,51210.0,55.8174,55.9229,55.6503,55.879,51210.0
2022-10-11 15:20:00,63.54,63.7,63.54,63.62,15688.0,55.8702,56.0108,55.8702,55.9405,15688.0
2022-10-11 15:25:00,63.62,63.68,63.51,63.62,26176.0,55.9405,55.9933,55.8438,55.9405,26176.0
2022-10-11 15:30:00,63.64,63.75,63.57,63.7,20335.0,55.9581,56.0548,55.8965,56.0108,20335.0
2022-10-11 15:35:00,63.71,63.89,63.7,63.89,23085.0,56.0196,56.1779,56.0108,56.1779,23085.0
2022-10-11 15:40:00,63.88,63.88,63.67,63.86,29608.0,56.1691,56.1691,55.9845,56.1515,29608.0
2022-10-11 15:45:00,63.86,63.9,63.77,63.9,42661.0,56.1515,56.1867,56.0724,56.1867,42661.0
2022-10-11 15:50:00,63.89,63.95,63.7,63.9,79473.0,56.1779,56.2307,56.0108,56.1867,79473.0
2022-10-11 15:55:00,63.89,63.94,63.78,63.84,142492.0,56.1779,56.2219,56.0812,56.1339,142492.0
2022-10-12 09:30:00,63.81,63.84,63.05,63.34,32538.0,56.1076,56.1339,55.4393,55.6943,32538.0
2022-10-12 09:35:00,63.41,63.74,63.32,63.56,8079.0,55.7559,56.046,55.6767,55.8877,8079.0
2022-10-12 09:40:00,63.51,63.95,63.4,63.94,18783.0,55.8438,56.2307,55.7471,56.2219,18783.0
2022-10-12 09:45:00,63.89,63.99,63.56,63.56,15012.0,56.1779,56.2658,55.8877,55.8877,15012.0
2022-10-12 09:50:00,63.61,63.68,63.41,63.5,13721.0,55.9317,55.9933,55.7559,55.835,13721.0
2022-10-12 09:55:00,63.57,63.93,63.53,63.83,10661.0,55.8965,56.2131,55.8614,56.1252,10661.0
2022-10-12 10:00:00,63.87,64.15,63.85,63.99,23945.0,56.1603,56.4065,56.1427,56.2658,23945.0
2022-10-12 10:05:00,64.0,64.0,63.67,63.86,11436.0,56.2746,56.2746,55.9845,56.1515,11436.0
2022-10-12 10:10:00,63.88,63.89,63.58,63.59,8500.0,56.1691,56.1779,55.9053,55.9141,8500.0
2022-10-12 10:15:00,63.57,63.74,63.52,63.7,9301.0,55.8965,56.046,55.8526,56.0108,9301.0
2022-10-12 10:20:00,63.65,63.67,63.36,63.4,8929.0,55.9669,55.9845,55.7119,55.7471,8929.0
2022-10-12 10:25:00,63.4,63.78,63.37,63.68,6713.0,55.7471,56.0812,55.7207,55.9933,6713.0
2022-10-12 10:30:00,63.64,63.78,63.57,63.61,22458.0,55.9581,56.0812,55.8965,55.9317,22458.0
2022-10-12 10:35:00,63.6,63.62,63.39,63.39,6433.0,55.9229,55.9405,55.7383,55.7383,6433.0
2022-10-12 10:40:00,63.32,63.41,63.22,63.25,5353.0,55.6767,55.7559,55.5888,55.6152,5353.0
2022-10-12 10:45:00,63.21,63.33,63.13,63.3,12489.0,55.58,55.6855,55.5097,55.6591,12489.0
2022-10-12 10:50:00,63.3,63.36,63.19,63.36,8923.0,55.6591,55.7119,55.5624,55.7119,8923.0
2022-10-12 10:55:00,63.33,63.43,63.23,63.23,10253.0,55.6855,55.7734,55.5976,55.5976,10253.0
2022-10-12 11:00:00,63.24,63.42,63.24,63.33,9077.0,55.6064,55.7646,55.6064,55.6855,9077.0
2022-10-12 11:05:00,63.31,63.41,63.3,63.4,6521.0,55.6679,55.7559,55.6591,55.7471,6521.0
2022-10-12 11:10:00,63.39,63.51,63.36,63.4,10622.0,55.7383,55.8438,55.7119,55.7471,10622.0
2022-10-12 11:15:00,63.42,63.5,63.39,63.44,11164.0,55.7646,55.835,55.7383,55.7822,11164.0
2022-10-12 11:20:00,63.42,63.44,63.32,63.35,8893.0,55.7646,55.7822,55.6767,55.7031,8893.0
2022-10-12 11:25:00,63.34,63.38,63.24,63.37,9604.0,55.6943,55.7295,55.6064,55.7207,9604.0
2022-10-12 11:30:00,63.41,63.48,63.38,63.46,8426.0,55.7559,55.8174,55.7295,55.7998,8426.0
2022-10-12 11:35:00,63.48,63.52,63.35,63.36,7307.0,55.8174,55.8526,55.7031,55.7119,7307.0
2022-10-12 11:40:00,63.4,63.64,63.38,63.57,8288.0,55.7471,55.9581,55.7295,55.8965,8288.0
2022-10-12 11:45:00,63.57,63.61,63.52,63.56,21166.0,55.8965,55.9317,55.8526,55.8877,21166.0
2022-10-12 11:50:00,63.58,63.7,63.55,63.68,11945.0,55.9053,56.0108,55.879,55.9933,11945.0
2022-10-12 11:55:00,63.7,63.75,63.64,63.75,9568.0,56.0108,56.0548,55.9581,56.0548,9568.0
2022-10-12 12:00:00,63.77,63.82,63.73,63.8,7890.0,56.0724,56.1164,56.0372,56.0988,7890.0
2022-10-12 12:05:00,63.79,63.93,63.71,63.74,12680.0,56.09,56.2131,56.0196,56.046,12680.0
2022-10-12 12:10:00,63.72,63.73,63.61,63.72,8130.0,56.0284,56.0372,55.9317,56.0284,8130.0
2022-10-12 12:15:00,63.73,63.86,63.73,63.85,7585.0,56.0372,56.1515,56.0372,56.1427,7585.0
2022-10-12 12:20:00,63.87,63.89,63.74,63.75,5069.0,56.1603,56.1779,56.046,56.0548,5069.0
2022-10-12 12:25:00,63.73,63.81,63.59,63.65,8818.0,56.0372,56.1076,55.9141,55.9669,8818.0
2022-10-12 12:30:00,63.66,63.67,63.55,63.61,4299.0,55.9757,55.9845,55.879,55.9317,4299.0
2022-10-12 12:35:00,63.62,63.64,63.5,63.52,8220.0,55.9405,55.9581,55.835,55.8526,8220.0
2022-10-12 12:40:00,63.51,63.52,63.43,63.46,7109.0,55.8438,55.8526,55.7734,55.7998,7109.0
2022-10-12 12:45:00,63.47,63.56,63.47,63.49,4868.0,55.8086,55.8877,55.8086,55.8262,4868.0
2022-10-12 12:50:00,63.51,63.53,63.46,63.49,4752.0,55.8438,55.8614,55.7998,55.8262,4752.0
2022-10-12 12:55:00,63.48,63.55,63.46,63.55,9436.0,55.8174,55.879,55.7998,55.879,9436.0
2022-10-12 13:00:00,63.54,63.58,63.47,63.48,7578.0,55.8702,55.9053,55.8086,55.8174,7578.0
2022-10-12 13:05:00,63.47,63.58,63.46,63.53,7964.0,55.8086,55.9053,55.7998,55.8614,7964.0
2022-10-12 13:10:00,63.51,63.6,63.5,63.58,8112.0,55.8438,55.9229,55.835,55.9053,8112.0
2022-10-12 13:15:00,63.61,63.61,63.51,63.56,3737.0,55.9317,55.9317,55.8438,55.8877,3737.0
2022-10-12 13:20:00,63.57,63.58,63.54,63.54,4479.0,55.8965,55.9053,55.8702,55.8702,4479.0
2022-10-12 13:25:00,63.55,63.62,63.54,63.61,6420.0,55.879,55.9405,55.8702,55.9317,6420.0
2022-10-12 13:30:00,63.63,63.68,63.52,63.67,8444.0,55.9493,55.9933,55.8526,55.9845,8444.0
2022-10-12 13:35:00,63.67,63.69,63.6,63.63,5644.0,55.9845,56.0021,55.9229,55.9493,5644.0
2022-10-12 13:40:00,63.64,63.65,63.52,63.55,12061.0,55.9581,55.9669,55.8526,55.879,12061.0
2022-10-12 13:45:00,63.55,63.55,63.4,63.42,13814.0,55.879,55.879,55.7471,55.7646,13814.0
2022-10-12 13:50:00,63.43,63.43,63.29,63.35,9112.0,55.7734,55.7734,55.6503,55.7031,9112.0
2022-10-12 13:55:00,63.33,63.4,63.28,63.36,8273.0,55.6855,55.7471,55.6415,55.7119,8273.0
2022-10-12 14:00:00,63.45,63.58,63.33,63.43,22733.0,55.791,55.9053,55.6855,55.7734,22733.0
2022-10-12 14:05:00,63.46,63.66,63.36,63.55,8774.0,55.7998,55.9757,55.7119,55.879,8774.0
2022-10-12 14:10:00,63.51,63.67,63.44,63.65,11520.0,55.8438,55.9845,55.7822,55.9669,11520.0
2022-10-12 14:15:00,63.63,63.68,63.46,63.54,8603.0,55.9493,55.9933,55.7998,55.8702,8603.0
2022-10-12 14:20:00,63.56,63.58,63.44,63.54,11077.0,55.8877,55.9053,55.7822,55.8702,11077.0
2022-10-12 14:25:00,63.56,63.7,63.53,63.67,10166.0,55.8877,56.0108,55.8614,55.9845,10166.0
2022-10-12 14:30:00,63.69,63.74,63.57,63.66,10328.0,56.0021,56.046,55.8965,55.9757,10328.0
2022-10-12 14:35:00,63.67,63.73,63.62,63.63,18908.0,55.9845,56.0372,55.9405,55.9493,18908.0
2022-10-12 14:40:00,63.63,63.65,63.52,63.53,6385.0,55.9493,55.9669,55.8526,55.8614,6385.0
2022-10-12 14:45:00,63.51,63.55,63.41,63.44,7632.0,55.8438,55.879,55.7559,55.7822,7632.0
2022-10-12 14:50:00,63.44,63.48,63.39,63.41,7243.0,55.7822,55.8174,55.7383,55.7559,7243.0
2022-10-12 14:55:00,63.4,63.42,63.33,63.35,11391.0,55.7471,55.7646,55.6855,55.7031,11391.0
2022-10-12 15:00:00,63.34,63.39,63.26,63.27,7703.0,55.6943,55.7383,55.624,55.6328,7703.0
2022-10-12 15:05:00,63.26,63.42,63.23,63.38,12498.0,55.624,55.7646,55.5976,55.7295,12498.0
2022-10-12 15:10:00,63.39,63.5,63.39,63.47,20968.0,55.7383,55.835,55.7383,55.8086,20968.0
2022-10-12 15:15:00,63.48,63.58,63.41,63.58,10516.0,55.8174,55.9053,55.7559,55.9053,10516.0
2022-10-12 15:20:00,63.59,63.6,63.53,63.54,6941.0,55.9141,55.9229,55.8614,55.8702,6941.0
2022-10-12 15:25:00,63.55,63.57,63.45,63.46,18662.0,55.879,55.8965,55.791,55.7998,18662.0
2022-10-12 15:30:00,63.46,63.53,63.42,63.53,11598.0,55.7998,55.8614,55.7646,55.8614,11598.0
2022-10-12 15:35:00,63.53,63.55,63.47,63.49,11458.0,55.8614,55.879,55.8086,55.8262,11458.0
2022-10-12 15:40:00,63.5,63.5,63.43,63.5,21648.0,55.835,55.835,55.7734,55.835,21648.0
2022-10-12 15:45:00,63.49,63.54,63.41,63.42,20166.0,55.8262,55.8702,55.7559,55.7646,20166.0
2022-10-12 15:50:00,63.41,63.48,63.35,63.48,67498.0,55.7559,55.8174,55.7031,55.8174,67498.0
2022-10-12 15:55:00,63.48,63.48,63.17,63.21,123716.0,55.8174,55.8174,55.5448,55.58,123716.0
2022-10-13 09:30:00,61.79,62.03,61.01,61.35,111325.0,54.3314,54.5424,53.6456,53.9445,111325.0
2022-10-13 09:35:00,61.39,61.47,60.78,61.19,30332.0,53.9797,54.05,53.4433,53.8038,30332.0
2022-10-13 09:40:00,61.13,61.66,60.95,61.59,25258.0,53.7511,54.2171,53.5928,54.1555,25258.0
2022-10-13 09:45:00,61.49,61.81,61.25,61.75,24807.0,54.0676,54.349,53.8566,54.2962,24807.0
2022-10-13 09:50:00,61.75,61.96,61.65,61.85,26061.0,54.2962,54.4809,54.2083,54.3842,26061.0
2022-10-13 09:55:00,61.88,62.06,61.72,61.82,6585.0,54.4105,54.5688,54.2699,54.3578,6585.0
2022-10-13 10:00:00,61.86,62.13,61.67,61.9,12699.0,54.393,54.6304,54.2259,54.4281,12699.0
2022-10-13 10:05:00,61.93,62.33,61.93,62.21,43335.0,54.4545,54.8062,54.4545,54.7007,43335.0
2022-10-13 10:10:00,62.17,62.18,61.81,62.17,36149.0,54.6655,54.6743,54.349,54.6655,36149.0
2022-10-13 10:15:00,62.18,62.5,62.14,62.37,111796.0,54.6743,54.9557,54.6392,54.8414,111796.0
2022-10-13 10:20:00,62.39,62.46,62.29,62.31,21779.0,54.859,54.9205,54.771,54.7886,21779.0
2022-10-13 10:25:00,62.29,62.32,61.94,62.06,16165.0,54.771,54.7974,54.4633,54.5688,16165.0
2022-10-13 10:30:00,62.05,62.51,61.97,62.23,27148.0,54.56,54.9645,54.4897,54.7183,27148.0
2022-10-13 10:35:00,62.28,62.56,62.26,62.47,31523.0,54.7623,55.0085,54.7447,54.9293,31523.0
2022-10-13 10:40:00,62.46,62.55,62.28,62.33,39942.0,54.9205,54.9997,54.7623,54.8062,39942.0
2022-10-13 10:45:00,62.32,62.63,62.28,62.63,18004.0,54.7974,55.07,54.7623,55.07,18004.0
2022-10-13 10:50:00,62.59,62.63,62.34,62.43,14128.0,55.0348,55.07,54.815,54.8941,14128.0
2022-10-13 10:55:00,62.42,62.72,62.39,62.5,21057.0,54.8854,55.1491,54.859,54.9557,21057.0
2022-10-13 11:00:00,62.5,62.58,62.48,62.52,27591.0,54.9557,55.026,54.9381,54.9733,27591.0
2022-10-13 11:05:00,62.5,63.0,62.5,62.96,9895.0,54.9557,55.3953,54.9557,55.3602,9895.0
2022-10-13 11:10:00,62.93,63.13,62.81,63.1,14392.0,55.3338,55.5097,55.2283,55.4833,14392.0
2022-10-13 11:15:00,63.1,63.68,62.97,63.55,66474.0,55.4833,55.9933,55.369,55.879,66474.0
2022-10-13 11:20:00,63.57,64.2,63.56,63.82,39468.0,55.8965,56.4505,55.8877,56.1164,39468.0
2022-10-13 11:25:00,63.82,64.07,63.7,64.05,33394.0,56.1164,56.3362,56.0108,56.3186,33394.0
2022-10-13 11:30:00,64.06,64.2,63.76,63.92,19375.0,56.3274,56.4505,56.0636,56.2043,19375.0
2022-10-13 11:35:00,63.96,64.73,63.88,64.61,26746.0,56.2395,56.9165,56.1691,56.811,26746.0
2022-10-13 11:40:00,64.63,65.0,64.52,64.61,52983.0,56.8286,57.1539,56.7319,56.811,52983.0
2022-10-13 11:45:00,64.61,64.65,64.42,64.45,28897.0,56.811,56.8462,56.6439,56.6703,28897.0
2022-10-13 11:50:00,64.42,64.69,64.29,64.62,22234.0,56.6439,56.8813,56.5296,56.8198,22234.0
2022-10-13 11:55:00,64.59,64.63,64.4,64.63,14000.0,56.7934,56.8286,56.6264,56.8286,14000.0
2022-10-13 12:00:00,64.65,64.81,64.55,64.79,13874.0,56.8462,56.9869,56.7582,56.9693,13874.0
2022-10-13 12:05:00,64.82,64.85,64.38,64.41,13598.0,56.9957,57.022,56.6088,56.6351,13598.0
2022-10-13 12:10:00,64.41,64.42,64.04,64.06,8109.0,56.6351,56.6439,56.3098,56.3274,8109.0
2022-10-13 12:15:00,64.05,64.1,63.85,63.86,15814.0,56.3186,56.3626,56.1427,56.1515,15814.0
2022-10-13 12:20:00,63.84,64.0,63.76,63.88,13947.0,56.1339,56.2746,56.0636,56.1691,13947.0
2022-10-13 12:25:00,63.87,64.02,63.82,63.88,11906.0,56.1603,56.2922,56.1164,56.1691,11906.0
2022-10-13 12:30:00,63.9,63.96,63.85,63.86,12840.0,56.1867,56.2395,56.1427,56.1515,12840.0
2022-10-13 12:35:00,63.9,63.97,63.81,63.87,6569.0,56.1867,56.2483,56.1076,56.1603,6569.0
2022-10-13 12:40:00,63.86,64.1,63.85,64.02,10098.0,56.1515,56.3626,56.1427,56.2922,10098.0
2022-10-13 12:45:00,64.02,64.11,63.92,64.07,8558.0,56.2922,56.3714,56.2043,56.3362,8558.0
2022-10-13 12:50:00,64.06,64.14,63.95,63.98,11873.0,56.3274,56.3977,56.2307,56.2571,11873.0
2022-10-13 12:55:00,63.97,64.08,63.97,64.04,6188.0,56.2483,56.345,56.2483,56.3098,6188.0
2022-10-13 13:00:00,64.05,64.29,64.04,64.28,8756.0,56.3186,56.5296,56.3098,56.5208,8756.0
2022-10-13 13:05:00,64.28,64.31,64.14,64.16,7179.0,56.5208,56.5472,56.3977,56.4153,7179.0
2022-10-13 13:10:00,64.16,64.18,64.0,64.05,8560.0,56.4153,56.4329,56.2746,56.3186,8560.0
2022-10-13 13:15:00,64.05,64.27,64.04,64.24,7006.0,56.3186,56.512,56.3098,56.4857,7006.0
2022-10-13 13:20:00,64.28,64.53,64.27,64.51,14625.0,56.5208,56.7407,56.512,56.7231,14625.0
2022-10-13 13:25:00,64.51,64.72,64.51,64.63,7874.0,56.7231,56.9077,56.7231,56.8286,7874.0
2022-10-13 13:30:00,64.62,64.86,64.61,64.76,8435.0,56.8198,57.0308,56.811,56.9429,8435.0
2022-10-13 13:35:00,64.79,64.79,64.62,64.63,6968.0,56.9693,56.9693,56.8198,56.8286,6968.0
2022-10-13 13:40:00,64.65,64.67,64.55,64.58,11963.0,56.8462,56.8638,56.7582,56.7846,11963.0
2022-10-13 13:45:00,64.55,64.66,64.52,64.66,9454.0,56.7582,56.855,56.7319,56.855,9454.0
2022-10-13 13:50:00,64.66,64.77,64.66,64.77,3797.0,56.855,56.9517,56.855,56.9517,3797.0
2022-10-13 13:55:00,64.76,64.78,64.67,64.72,10954.0,56.9429,56.9605,56.8638,56.9077,10954.0
2022-10-13 14:00:00,64.71,64.71,64.6,64.67,7252.0,56.8989,56.8989,56.8022,56.8638,7252.0
2022-10-13 14:05:00,64.68,64.8,64.66,64.7,9875.0,56.8726,56.9781,56.855,56.8901,9875.0
2022-10-13 14:10:00,64.7,64.74,64.52,64.53,9367.0,56.8901,56.9253,56.7319,56.7407,9367.0
2022-10-13 14:15:00,64.55,64.59,64.44,64.47,8151.0,56.7582,56.7934,56.6615,56.6879,8151.0
2022-10-13 14:20:00,64.47,64.49,64.39,64.43,6805.0,56.6879,56.7055,56.6176,56.6527,6805.0
2022-10-13 14:25:00,64.42,64.42,64.14,64.14,11442.0,56.6439,56.6439,56.3977,56.3977,11442.0
2022-10-13 14:30:00,64.15,64.35,64.15,64.34,7984.0,56.4065,56.5824,56.4065,56.5736,7984.0
2022-10-13 14:35:00,64.35,64.45,64.33,64.43,9027.0,56.5824,56.6703,56.5648,56.6527,9027.0
2022-10-13 14:40:00,64.41,64.54,64.35,64.53,11300.0,56.6351,56.7495,56.5824,56.7407,11300.0
2022-10-13 14:45:00,64.54,64.61,64.51,64.57,9498.0,56.7495,56.811,56.7231,56.7758,9498.0
2022-10-13 14:50:00,64.55,64.62,64.5,64.52,17843.0,56.7582,56.8198,56.7143,56.7319,17843.0
2022-10-13 14:55:00,64.52,64.71,64.51,64.68,14619.0,56.7319,56.8989,56.7231,56.8726,14619.0
2022-10-13 15:00:00,64.68,64.72,64.57,64.71,7943.0,56.8726,56.9077,56.7758,56.8989,7943.0
2022-10-13 15:05:00,64.73,64.9,64.73,64.89,11506.0,56.9165,57.066,56.9165,57.0572,11506.0
2022-10-13 15:10:00,64.9,64.95,64.78,64.78,20492.0,57.066,57.11,56.9605,56.9605,20492.0
2022-10-13 15:15:00,64.81,64.94,64.79,64.87,6861.0,56.9869,57.1012,56.9693,57.0396,6861.0
2022-10-13 15:20:00,64.81,64.81,64.64,64.66,12486.0,56.9869,56.9869,56.8374,56.855,12486.0
2022-10-13 15:25:00,64.68,64.71,64.59,64.64,18397.0,56.8726,56.8989,56.7934,56.8374,18397.0
2022-10-13 15:30:00,64.64,64.72,64.42,64.45,19475.0,56.8374,56.9077,56.6439,56.6703,19475.0
2022-10-13 15:35:00,64.47,64.49,64.37,64.49,16907.0,56.6879,56.7055,56.6,56.7055,16907.0
2022-10-13 15:40:00,64.47,64.6,64.37,64.58,25171.0,56.6879,56.8022,56.6,56.7846,25171.0
2022-10-13 15:45:00,64.58,64.6,64.48,64.5,36931.0,56.7846,56.8022,56.6967,56.7143,36931.0
2022-10-13 15:50:00,64.55,64.71,64.37,64.64,62713.0,56.7582,56.8989,56.6,56.8374,62713.0
2022-10-13 15:55:00,64.64,64.64,64.45,64.51,103540.0,56.8374,56.8374,56.6703,56.7231,103540.0
2022-10-14 09:30:00,65.3,65.63,64.97,65.08,24674.0,57.4177,57.7079,57.1275,57.2243,24674.0
2022-10-14 09:35:00,65.13,65.59,65.06,65.59,8301.0,57.2682,57.6727,57.2067,57.6727,8301.0
2022-10-14 09:40:00,65.55,65.7,65.17,65.2,36782.0,57.6375,57.7694,57.3034,57.3298,36782.0
2022-10-14 09:45:00,65.2,65.2,64.83,64.87,8603.0,57.3298,57.3298,57.0044,57.0396,8603.0
2022-10-14 09:50:00,64.81,65.0,64.63,64.66,6799.0,56.9869,57.1539,56.8286,56.855,6799.0
2022-10-14 09:55:00,64.73,64.88,64.65,64.73,4769.0,56.9165,57.0484,56.8462,56.9165,4769.0
2022-10-14 10:00:00,64.72,64.73,64.12,64.22,13687.0,56.9077,56.9165,56.3802,56.4681,13687.0
2022-10-14 10:05:00,64.28,64.53,64.27,64.36,20084.0,56.5208,56.7407,56.512,56.5912,20084.0
2022-10-14 10:10:00,64.33,64.42,63.85,63.85,15364.0,56.5648,56.6439,56.1427,56.1427,15364.0
2022-10-14 10:15:00,63.85,63.9,63.72,63.83,8028.0,56.1427,56.1867,56.0284,56.1252,8028.0
2022-10-14 10:20:00,63.84,63.84,63.37,63.48,9433.0,56.1339,56.1339,55.7207,55.8174,9433.0
2022-10-14 10:25:00,63.47,63.67,63.31,63.63,7523.0,55.8086,55.9845,55.6679,55.9493,7523.0
2022-10-14 10:30:00,63.62,63.8,63.55,63.58,7113.0,55.9405,56.0988,55.879,55.9053,7113.0
2022-10-14 10:35:00,63.56,63.71,63.49,63.55,6838.0,55.8877,56.0196,55.8262,55.879,6838.0
2022-10-14 10:40:00,63.58,63.66,63.12,63.16,19147.0,55.9053,55.9757,55.5009,55.536,19147.0
2022-10-14 10:45:00,63.21,63.38,63.2,63.3,4118.0,55.58,55.7295,55.5712,55.6591,4118.0
2022-10-14 10:50:00,63.31,63.71,63.31,63.71,5500.0,55.6679,56.0196,55.6679,56.0196,5500.0
2022-10-14 10:55:00,63.7,63.84,63.65,63.81,5142.0,56.0108,56.1339,55.9669,56.1076,5142.0
2022-10-14 11:00:00,63.85,64.16,63.85,64.06,5758.0,56.1427,56.4153,56.1427,56.3274,5758.0
2022-10-14 11:05:00,63.98,63.99,63.88,63.88,2769.0,56.2571,56.2658,56.1691,56.1691,2769.0
2022-10-14 11:10:00,63.91,63.92,63.79,63.83,6248.0,56.1955,56.2043,56.09,56.1252,6248.0
2022-10-14 11:15:00,63.83,63.93,63.62,63.66,8648.0,56.1252,56.2131,55.9405,55.9757,8648.0
2022-10-14 11:20:00,63.67,63.95,63.61,63.87,9570.0,55.9845,56.2307,55.9317,56.1603,9570.0
2022-10-14 11:25:00,63.89,64.08,63.86,64.08,5349.0,56.1779,56.345,56.1515,56.345,5349.0
2022-10-14 11:30:00,64.09,64.09,63.72,63.76,20771.0,56.3538,56.3538,56.0284,56.0636,20771.0
2022-10-14 11:35:00,63.73,63.78,63.52,63.73,20880.0,56.0372,56.0812,55.8526,56.0372,20880.0
2022-10-14 11:40:00,63.75,63.8,63.42,63.54,10548.0,56.0548,56.0988,55.7646,55.8702,10548.0
2022-10-14 11:45:00,63.53,63.62,63.4,63.6,8486.0,55.8614,55.9405,55.7471,55.9229,8486.0
2022-10-14 11:50:00,63.61,63.69,63.52,63.62,6096.0,55.9317,56.0021,55.8526,55.9405,6096.0
2022-10-14 11:55:00,63.61,63.62,63.41,63.41,6794.0,55.9317,55.9405,55.7559,55.7559,6794.0
2022-10-14 12:00:00,63.4,63.6,63.34,63.55,7805.0,55.7471,55.9229,55.6943,55.879,7805.0
2022-10-14 12:05:00,63.55,63.55,63.3,63.3,4830.0,55.879,55.879,55.6591,55.6591,4830.0
2022-10-14 12:10:00,63.32,63.34,63.21,63.25,3230.0,55.6767,55.6943,55.58,55.6152,3230.0
2022-10-14 12:15:00,63.27,63.5,63.21,63.48,11688.0,55.6328,55.835,55.58,55.8174,11688.0
2022-10-14 12:20:00,63.46,63.57,63.43,63.57,4898.0,55.7998,55.8965,55.7734,55.8965,4898.0
2022-10-14 12:25:00,63.57,63.7,63.54,63.69,6602.0,55.8965,56.0108,55.8702,56.0021,6602.0
2022-10-14 12:30:00,63.67,63.75,63.61,63.66,7879.0,55.9845,56.0548,55.9317,55.9757,7879.0
2022-10-14 12:35:00,63.68,63.83,63.65,63.81,4502.0,55.9933,56.1252,55.9669,56.1076,4502.0
2022-10-14 12:40:00,63.81,63.99,63.79,63.92,3256.0,56.1076,56.2658,56.09,56.2043,3256.0
2022-10-14 12:45:00,63.89,63.94,63.77,63.81,2970.0,56.1779,56.2219,56.0724,56.1076,2970.0
2022-10-14 12:50:00,63.76,63.76,63.59,63.67,4303.0,56.0636,56.0636,55.9141,55.9845,4303.0
2022-10-14 12:55:00,63.62,63.69,63.62,63.69,1636.0,55.9405,56.0021,55.9405,56.0021,1636.0
2022-10-14 13:00:00,63.68,63.87,63.67,63.83,4118.0,55.9933,56.1603,55.9845,56.1252,4118.0
2022-10-14 13:05:00,63.79,63.79,63.52,63.55,6593.0,56.09,56.09,55.8526,55.879,6593.0
2022-10-14 13:10:00,63.58,63.73,63.55,63.59,4048.0,55.9053,56.0372,55.879,55.9141,4048.0
2022-10-14 13:15:00,63.57,63.71,63.55,63.61,6484.0,55.8965,56.0196,55.879,55.9317,6484.0
2022-10-14 13:20:00,63.61,63.61,63.44,63.57,8408.0,55.9317,55.9317,55.7822,55.8965,8408.0
2022-10-14 13:25:00,63.53,63.59,63.44,63.59,8630.0,55.8614,55.9141,55.7822,55.9141,8630.0
2022-10-14 13:30:00,63.58,63.62,63.53,63.56,2948.0,55.9053,55.9405,55.8614,55.8877,2948.0
2022-10-14 13:35:00,63.57,63.6,63.46,63.55,5300.0,55.8965,55.9229,55.7998,55.879,5300.0
2022-10-14 13:40:00,63.61,63.67,63.51,63.62,11422.0,55.9317,55.9845,55.8438,55.9405,11422.0
2022-10-14 13:45:00,63.6,63.65,63.51,63.51,4191.0,55.9229,55.9669,55.8438,55.8438,4191.0
2022-10-14 13:50:00,63.49,63.53,63.4,63.46,6777.0,55.8262,55.8614,55.7471,55.7998,6777.0
2022-10-14 13:55:00,63.47,63.56,63.42,63.54,13057.0,55.8086,55.8877,55.7646,55.8702,13057.0
2022-10-14 14:00:00,63.52,63.52,63.37,63.42,16150.0,55.8526,55.8526,55.7207,55.7646,16150.0
2022-10-14 14:05:00,63.43,63.44,63.32,63.35,7043.0,55.7734,55.7822,55.6767,55.7031,7043.0
2022-10-14 14:10:00,63.35,63.35,63.22,63.23,5351.0,55.7031,55.7031,55.5888,55.5976,5351.0
2022-10-14 14:15:00,63.23,63.23,63.05,63.06,6373.0,55.5976,55.5976,55.4393,55.4481,6373.0
2022-10-14 14:20:00,63.09,63.17,63.09,63.15,6127.0,55.4745,55.5448,55.4745,55.5272,6127.0
2022-10-14 14:25:00,63.15,63.16,63.05,63.15,9412.0,55.5272,55.536,55.4393,55.5272,9412.0
2022-10-14 14:30:00,63.15,63.26,63.12,63.22,8702.0,55.5272,55.624,55.5009,55.5888,8702.0
2022-10-14 14:35:00,63.19,63.25,63.14,63.16,6211.0,55.5624,55.6152,55.5184,55.536,6211.0
2022-10-14 14:40:00,63.16,63.24,63.06,63.23,7960.0,55.536,55.6064,55.4481,55.5976,7960.0
2022-10-14 14:45:00,63.21,63.31,63.17,63.3,14206.0,55.58,55.6679,55.5448,55.6591,14206.0
2022-10-14 14:50:00,63.23,63.27,63.19,63.25,9754.0,55.5976,55.6328,55.5624,55.6152,9754.0
2022-10-14 14:55:00,63.25,63.32,63.24,63.32,6350.0,55.6152,55.6767,55.6064,55.6767,6350.0
2022-10-14 15:00:00,63.36,63.5,63.34,63.43,10516.0,55.7119,55.835,55.6943,55.7734,10516.0
2022-10-14 15:05:00,63.43,63.44,63.28,63.33,11345.0,55.7734,55.7822,55.6415,55.6855,11345.0
2022-10-14 15:10:00,63.33,63.43,63.32,63.38,8399.0,55.6855,55.7734,55.6767,55.7295,8399.0
2022-10-14 15:15:00,63.37,63.37,63.23,63.29,9954.0,55.7207,55.7207,55.5976,55.6503,9954.0
2022-10-14 15:20:00,63.29,63.47,63.27,63.44,6451.0,55.6503,55.8086,55.6328,55.7822,6451.0
2022-10-14 15:25:00,63.44,63.49,63.41,63.45,20101.0,55.7822,55.8262,55.7559,55.791,20101.0
2022-10-14 15:30:00,63.44,63.5,63.33,63.5,15645.0,55.7822,55.835,55.6855,55.835,15645.0
2022-10-14 15:35:00,63.53,63.59,63.41,63.5,28106.0,55.8614,55.9141,55.7559,55.835,28106.0
2022-10-14 15:40:00,63.52,63.54,63.4,63.51,23559.0,55.8526,55.8702,55.7471,55.8438,23559.0
2022-10-14 15:45:00,63.49,63.49,63.37,63.43,31756.0,55.8262,55.8262,55.7207,55.7734,31756.0
2022-10-14 15:50:00,63.4,63.5,63.37,63.44,60209.0,55.7471,55.835,55.7207,55.7822,60209.0
2022-10-14 15:55:00,63.43,63.43,63.24,63.39,153829.0,55.7734,55.7734,55.6064,55.7383,153829.0
2022-10-17 09:30:00,64.6,65.03,64.36,64.96,53490.0,56.8022,57.1803,56.5912,57.1188,53490.0
2022-10-17 09:35:00,65.0,65.29,64.93,65.07,9254.0,57.1539,57.4089,57.0924,57.2155,9254.0
2022-10-17 09:40:00,65.11,65.35,65.0,65.0,37732.0,57.2506,57.4617,57.1539,57.1539,37732.0
2022-10-17 09:45:00,64.98,65.14,64.79,65.13,12029.0,57.1363,57.277,56.9693,57.2682,12029.0
2022-10-17 09:50:00,65.17,65.45,65.14,65.32,16923.0,57.3034,57.5496,57.277,57.4353,16923.0
2022-10-17 09:55:00,65.36,65.39,65.01,65.1,18622.0,57.4705,57.4969,57.1627,57.2419,18622.0
2022-10-17 10:00:00,65.08,65.35,64.98,65.24,19865.0,57.2243,57.4617,57.1363,57.365,19865.0
2022-10-17 10:05:00,65.25,65.45,65.16,65.34,14078.0,57.3738,57.5496,57.2946,57.4529,14078.0
2022-10-17 10:10:00,65.31,65.64,65.31,65.64,13424.0,57.4265,57.7167,57.4265,57.7167,13424.0
2022-10-17 10:15:00,65.61,65.7,65.55,65.69,12326.0,57.6903,57.7694,57.6375,57.7606,12326.0
2022-10-17 10:20:00,65.7,65.84,65.66,65.82,12698.0,57.7694,57.8925,57.7343,57.8749,12698.0
2022-10-17 10:25:00,65.84,65.86,65.74,65.75,11950.0,57.8925,57.9101,57.8046,57.8134,11950.0
2022-10-17 10:30:00,65.77,65.86,65.65,65.7,25782.0,57.831,57.9101,57.7255,57.7694,25782.0
2022-10-17 10:35:00,65.73,66.03,65.72,65.98,22548.0,57.7958,58.0596,57.787,58.0156,22548.0
2022-10-17 10:40:00,65.98,66.03,65.84,66.01,15592.0,58.0156,58.0596,57.8925,58.042,15592.0
2022-10-17 10:45:00,66.04,66.09,65.9,65.95,15620.0,58.0684,58.1124,57.9453,57.9893,15620.0
2022-10-17 10:50:00,65.94,65.94,65.59,65.63,19008.0,57.9805,57.9805,57.6727,57.7079,19008.0
2022-10-17 10:55:00,65.64,65.7,65.54,65.7,9822.0,57.7167,57.7694,57.6287,57.7694,9822.0
2022-10-17 11:00:00,65.7,65.75,65.64,65.65,10537.0,57.7694,57.8134,57.7167,57.7255,10537.0
2022-10-17 11:05:00,65.63,65.68,65.37,65.39,26485.0,57.7079,57.7518,57.4793,57.4969,26485.0
2022-10-17 11:10:00,65.4,65.7,65.37,65.68,14804.0,57.5056,57.7694,57.4793,57.7518,14804.0
2022-10-17 11:15:00,65.72,65.72,65.35,65.36,23156.0,57.787,57.787,57.4617,57.4705,23156.0
2022-10-17 11:20:00,65.34,65.58,65.33,65.58,21557.0,57.4529,57.6639,57.4441,57.6639,21557.0
2022-10-17 11:25:00,65.59,65.85,65.58,65.82,21146.0,57.6727,57.9013,57.6639,57.8749,21146.0
2022-10-17 11:30:00,65.81,65.95,65.78,65.86,14677.0,57.8662,57.9893,57.8398,57.9101,14677.0
2022-10-17 11:35:00,65.86,65.96,65.74,65.96,21459.0,57.9101,57.998,57.8046,57.998,21459.0
2022-10-17 11:40:00,65.96,66.17,65.96,66.06,8913.0,57.998,58.1827,57.998,58.086,8913.0
2022-10-17 11:45:00,66.05,66.08,66.01,66.04,8723.0,58.0772,58.1036,58.042,58.0684,8723.0
2022-10-17 11:50:00,66.04,66.23,65.99,66.15,20804.0,58.0684,58.2355,58.0244,58.1651,20804.0
2022-10-17 11:55:00,66.16,66.17,65.99,66.03,13560.0,58.1739,58.1827,58.0244,58.0596,13560.0
2022-10-17 12:00:00,66.05,66.08,65.99,66.02,14242.0,58.0772,58.1036,58.0244,58.0508,14242.0
2022-10-17 12:05:00,66.02,66.22,66.01,66.22,9782.0,58.0508,58.2267,58.042,58.2267,9782.0
2022-10-17 12:10:00,66.25,66.25,66.0,66.1,14732.0,58.253,58.253,58.0332,58.1211,14732.0
2022-10-17 12:15:00,66.11,66.12,65.95,65.97,26142.0,58.1299,58.1387,57.9893,58.0068,26142.0
2022-10-17 12:20:00,65.98,66.04,65.96,65.99,22691.0,58.0156,58.0684,57.998,58.0244,22691.0
2022-10-17 12:25:00,66.0,66.09,65.98,66.01,22504.0,58.0332,58.1124,58.0156,58.042,22504.0
2022-10-17 12:30:00,66.0,66.09,65.96,66.05,15329.0,58.0332,58.1124,57.998,58.0772,15329.0
2022-10-17 12:35:00,66.06,66.09,65.97,66.08,13409.0,58.086,58.1124,58.0068,58.1036,13409.0
2022-10-17 12:40:00,66.1,66.25,66.09,66.2,10249.0,58.1211,58.253,58.1124,58.2091,10249.0
2022-10-17 12:45:00,66.2,66.36,66.08,66.36,9505.0,58.2091,58.3498,58.1036,58.3498,9505.0
2022-10-17 12:50:00,66.36,66.37,66.26,66.34,25855.0,58.3498,58.3586,58.2618,58.3322,25855.0
2022-10-17 12:55:00,66.34,66.34,66.24,66.25,14001.0,58.3322,58.3322,58.2442,58.253,14001.0
2022-10-17 13:00:00,66.23,66.27,65.98,66.08,14548.0,58.2355,58.2706,58.0156,58.1036,14548.0
2022-10-17 13:05:00,66.1,66.23,66.09,66.22,10294.0,58.1211,58.2355,58.1124,58.2267,10294.0
2022-10-17 13:10:00,66.24,66.35,66.22,66.34,16389.0,58.2442,58.341,58.2267,58.3322,16389.0
2022-10-17 13:15:00,66.34,66.41,66.24,66.24,22091.0,58.3322,58.3937,58.2442,58.2442,22091.0
2022-10-17 13:20:00,66.24,66.37,66.24,66.35,21346.0,58.2442,58.3586,58.2442,58.341,21346.0
2022-10-17 13:25:00,66.37,66.4,66.32,66.36,18634.0,58.3586,58.3849,58.3146,58.3498,18634.0
2022-10-17 13:30:00,66.36,66.39,66.3,66.35,23480.0,58.3498,58.3761,58.297,58.341,23480.0
2022-10-17 13:35:00,66.35,66.36,66.18,66.31,18616.0,58.341,58.3498,58.1915,58.3058,18616.0
2022-10-17 13:40:00,66.31,66.34,66.24,66.26,20779.0,58.3058,58.3322,58.2442,58.2618,20779.0
2022-10-17 13:45:00,66.23,66.28,66.21,66.23,17909.0,58.2355,58.2794,58.2179,58.2355,17909.0
2022-10-17 13:50:00,66.21,66.31,66.2,66.27,15638.0,58.2179,58.3058,58.2091,58.2706,15638.0
2022-10-17 13:55:00,66.29,66.37,66.23,66.28,19009.0,58.2882,58.3586,58.2355,58.2794,19009.0
2022-10-17 14:00:00,66.24,66.25,66.0,66.05,15339.0,58.2442,58.253,58.0332,58.0772,15339.0
2022-10-17 14:05:00,66.03,66.04,65.94,65.98,11068.0,58.0596,58.0684,57.9805,58.0156,11068.0
2022-10-17 14:10:00,65.97,65.98,65.79,65.81,8308.0,58.0068,58.0156,57.8486,57.8662,8308.0
2022-10-17 14:15:00,65.8,65.8,65.66,65.76,24518.0,57.8574,57.8574,57.7343,57.8222,24518.0
2022-10-17 14:20:00,65.76,65.77,65.61,65.61,17039.0,57.8222,57.831,57.6903,57.6903,17039.0
2022-10-17 14:25:00,65.6,65.68,65.45,65.65,12796.0,57.6815,57.7518,57.5496,57.7255,12796.0
2022-10-17 14:30:00,65.67,65.73,65.55,65.56,18695.0,57.7431,57.7958,57.6375,57.6463,18695.0
2022-10-17 14:35:00,65.55,65.76,65.54,65.76,14455.0,57.6375,57.8222,57.6287,57.8222,14455.0
2022-10-17 14:40:00,65.76,65.84,65.73,65.82,9923.0,57.8222,57.8925,57.7958,57.8749,9923.0
2022-10-17 14:45:00,65.82,65.94,65.79,65.91,15547.0,57.8749,57.9805,57.8486,57.9541,15547.0
2022-10-17 14:50:00,65.92,65.94,65.84,65.87,20119.0,57.9629,57.9805,57.8925,57.9189,20119.0
2022-10-17 14:55:00,65.86,65.93,65.83,65.83,15171.0,57.9101,57.9717,57.8837,57.8837,15171.0
2022-10-17 15:00:00,65.83,65.95,65.82,65.91,22135.0,57.8837,57.9893,57.8749,57.9541,22135.0
2022-10-17 15:05:00,65.91,65.97,65.65,65.66,28498.0,57.9541,58.0068,57.7255,57.7343,28498.0
2022-10-17 15:10:00,65.66,65.77,65.64,65.72,20166.0,57.7343,57.831,57.7167,57.787,20166.0
2022-10-17 15:15:00,65.71,65.74,65.65,65.71,34908.0,57.7782,57.8046,57.7255,57.7782,34908.0
2022-10-17 15:20:00,65.71,65.82,65.63,65.76,30226.0,57.7782,57.8749,57.7079,57.8222,30226.0
2022-10-17 15:25:00,65.76,65.8,65.63,65.71,39935.0,57.8222,57.8574,57.7079,57.7782,39935.0
2022-10-17 15:30:00,65.71,65.75,65.59,65.61,56278.0,57.7782,57.8134,57.6727,57.6903,56278.0
2022-10-17 15:35:00,65.61,65.61,65.43,65.49,46933.0,57.6903,57.6903,57.532,57.5848,46933.0
2022-10-17 15:40:00,65.49,65.68,65.48,65.65,33644.0,57.5848,57.7518,57.576,57.7255,33644.0
2022-10-17 15:45:00,65.65,65.69,65.56,65.56,38604.0,57.7255,57.7606,57.6463,57.6463,38604.0
2022-10-17 15:50:00,65.57,65.68,65.53,65.67,67192.0,57.6551,57.7518,57.62,57.7431,67192.0
2022-10-17 15:55:00,65.67,65.67,65.47,65.58,161320.0,57.7431,57.7431,57.5672,57.6639,161320.0
2022-10-18 09:30:00,67.29,68.09,67.19,67.73,63988.0,59.1675,59.8709,59.0796,59.5544,63988.0
2022-10-18 09:35:00,67.66,68.7,67.64,68.52,22218.0,59.4928,60.4073,59.4753,60.249,22218.0
2022-10-18 09:40:00,68.51,68.63,67.72,67.74,40710.0,60.2402,60.3458,59.5456,59.5632,40710.0
2022-10-18 09:45:00,67.75,67.75,67.23,67.32,18749.0,59.572,59.572,59.1147,59.1939,18749.0
2022-10-18 09:50:00,67.3,67.49,66.77,66.77,20940.0,59.1763,59.3434,58.7103,58.7103,20940.0
2022-10-18 09:55:00,66.75,66.92,66.71,66.83,17455.0,58.6927,58.8422,58.6575,58.763,17455.0
2022-10-18 10:00:00,66.87,67.03,66.76,66.92,23788.0,58.7982,58.9389,58.7015,58.8422,23788.0
2022-10-18 10:05:00,66.96,67.05,66.72,67.05,13365.0,58.8773,58.9565,58.6663,58.9565,13365.0
2022-10-18 10:10:00,67.02,67.21,66.98,67.16,7780.0,58.9301,59.0972,58.8949,59.0532,7780.0
2022-10-18 10:15:00,67.1,67.23,66.94,66.96,9913.0,59.0004,59.1147,58.8598,58.8773,9913.0
2022-10-18 10:20:00,66.95,67.0,66.42,66.46,14213.0,58.8685,58.9125,58.4025,58.4377,14213.0
2022-10-18 10:25:00,66.51,66.57,66.21,66.24,11156.0,58.4817,58.5344,58.2179,58.2442,11156.0
2022-10-18 10:30:00,66.24,66.39,66.2,66.31,20756.0,58.2442,58.3761,58.2091,58.3058,20756.0
2022-10-18 10:35:00,66.39,66.39,66.13,66.28,9054.0,58.3761,58.3761,58.1475,58.2794,9054.0
2022-10-18 10:40:00,66.31,66.5,66.28,66.49,9911.0,58.3058,58.4729,58.2794,58.4641,9911.0
2022-10-18 10:45:00,66.51,66.77,66.51,66.64,11701.0,58.4817,58.7103,58.4817,58.596,11701.0
2022-10-18 10:50:00,66.65,66.69,66.55,66.68,13415.0,58.6048,58.6399,58.5168,58.6311,13415.0
2022-10-18 10:55:00,66.7,66.74,66.4,66.53,18489.0,58.6487,58.6839,58.3849,58.4992,18489.0
2022-10-18 11:00:00,66.56,66.81,66.46,66.79,27435.0,58.5256,58.7454,58.4377,58.7279,27435.0
2022-10-18 11:05:00,66.83,66.9,66.47,66.59,14706.0,58.763,58.8246,58.4465,58.552,14706.0
2022-10-18 11:10:00,66.62,66.64,66.29,66.38,9065.0,58.5784,58.596,58.2882,58.3673,9065.0
2022-10-18 11:15:00,66.36,66.4,66.23,66.23,13424.0,58.3498,58.3849,58.2355,58.2355,13424.0
2022-10-18 11:20:00,66.25,66.26,66.08,66.16,8302.0,58.253,58.2618,58.1036,58.1739,8302.0
2022-10-18 11:25:00,66.16,66.23,66.05,66.14,112778.0,58.1739,58.2355,58.0772,58.1563,112778.0
2022-10-18 11:30:00,66.15,66.29,65.97,66.05,27783.0,58.1651,58.2882,58.0068,58.0772,27783.0
2022-10-18 11:35:00,66.09,66.12,65.9,66.06,10062.0,58.1124,58.1387,57.9453,58.086,10062.0
2022-10-18 11:40:00,66.11,66.23,66.03,66.23,10641.0,58.1299,58.2355,58.0596,58.2355,10641.0
2022-10-18 11:45:00,66.22,66.36,66.21,66.35,10149.0,58.2267,58.3498,58.2179,58.341,10149.0
2022-10-18 11:50:00,66.33,66.43,66.3,66.37,11025.0,58.3234,58.4113,58.297,58.3586,11025.0
2022-10-18 11:55:00,66.38,66.38,66.17,66.31,7550.0,58.3673,58.3673,58.1827,58.3058,7550.0
2022-10-18 12:00:00,66.28,66.35,66.22,66.23,5975.0,58.2794,58.341,58.2267,58.2355,5975.0
2022-10-18 12:05:00,66.22,66.38,66.08,66.38,10857.0,58.2267,58.3673,58.1036,58.3673,10857.0
2022-10-18 12:10:00,66.36,66.48,66.36,66.47,10533.0,58.3498,58.4553,58.3498,58.4465,10533.0
2022-10-18 12:15:00,66.48,66.5,66.34,66.43,8906.0,58.4553,58.4729,58.3322,58.4113,8906.0
2022-10-18 12:20:00,66.42,66.44,66.3,66.32,11977.0,58.4025,58.4201,58.297,58.3146,11977.0
2022-10-18 12:25:00,66.31,66.36,66.22,66.35,8324.0,58.3058,58.3498,58.2267,58.341,8324.0
2022-10-18 12:30:00,66.34,66.34,66.2,66.32,11601.0,58.3322,58.3322,58.2091,58.3146,11601.0
2022-10-18 12:35:00,66.32,66.53,66.3,66.5,22804.0,58.3146,58.4992,58.297,58.4729,22804.0
2022-10-18 12:40:00,66.49,66.64,66.48,66.5,17109.0,58.4641,58.596,58.4553,58.4729,17109.0
2022-10-18 12:45:00,66.48,66.51,66.29,66.34,28376.0,58.4553,58.4817,58.2882,58.3322,28376.0
2022-10-18 12:50:00,66.33,66.48,66.29,66.43,15969.0,58.3234,58.4553,58.2882,58.4113,15969.0
2022-10-18 12:55:00,66.43,66.47,66.31,66.31,20049.0,58.4113,58.4465,58.3058,58.3058,20049.0
2022-10-18 13:00:00,66.33,66.36,65.98,65.98,9915.0,58.3234,58.3498,58.0156,58.0156,9915.0
2022-10-18 13:05:00,66.0,66.04,65.87,65.99,26691.0,58.0332,58.0684,57.9189,58.0244,26691.0
2022-10-18 13:10:00,65.98,66.12,65.94,66.11,9273.0,58.0156,58.1387,57.9805,58.1299,9273.0
2022-10-18 13:15:00,66.09,66.17,65.99,66.17,12066.0,58.1124,58.1827,58.0244,58.1827,12066.0
2022-10-18 13:20:00,66.17,66.36,66.15,66.36,10361.0,58.1827,58.3498,58.1651,58.3498,10361.0
2022-10-18 13:25:00,66.32,66.52,66.32,66.51,12628.0,58.3146,58.4904,58.3146,58.4817,12628.0
2022-10-18 13:30:00,66.5,66.67,66.45,66.67,8926.0,58.4729,58.6223,58.4289,58.6223,8926.0
2022-10-18 13:35:00,66.68,66.7,66.6,66.63,10723.0,58.6311,58.6487,58.5608,58.5872,10723.0
2022-10-18 13:40:00,66.65,66.73,66.63,66.71,11319.0,58.6048,58.6751,58.5872,58.6575,11319.0
2022-10-18 13:45:00,66.69,66.77,66.6,66.74,19711.0,58.6399,58.7103,58.5608,58.6839,19711.0
2022-10-18 13:50:00,66.73,66.84,66.72,66.84,11391.0,58.6751,58.7718,58.6663,58.7718,11391.0
2022-10-18 13:55:00,66.85,66.91,66.8,66.9,13635.0,58.7806,58.8334,58.7367,58.8246,13635.0
2022-10-18 14:00:00,66.88,66.9,66.59,66.62,55975.0,58.807,58.8246,58.552,58.5784,55975.0
2022-10-18 14:05:00,66.65,66.77,66.59,66.72,9128.0,58.6048,58.7103,58.552,58.6663,9128.0
2022-10-18 14:10:00,66.74,66.84,66.74,66.81,6285.0,58.6839,58.7718,58.6839,58.7454,6285.0
2022-10-18 14:15:00,66.8,66.86,66.72,66.84,12705.0,58.7367,58.7894,58.6663,58.7718,12705.0
2022-10-18 14:20:00,66.84,67.0,66.83,66.98,9026.0,58.7718,58.9125,58.763,58.8949,9026.0
2022-10-18 14:25:00,66.98,67.08,66.87,67.08,13412.0,58.8949,58.9829,58.7982,58.9829,13412.0
2022-10-18 14:30:00,67.06,67.08,66.89,66.92,7388.0,58.9653,58.9829,58.8158,58.8422,7388.0
2022-10-18 14:35:00,66.94,66.98,66.7,66.79,15316.0,58.8598,58.8949,58.6487,58.7279,15316.0
2022-10-18 14:40:00,66.8,66.8,66.37,66.39,36214.0,58.7367,58.7367,58.3586,58.3761,36214.0
2022-10-18 14:45:00,66.43,66.48,66.21,66.37,17061.0,58.4113,58.4553,58.2179,58.3586,17061.0
2022-10-18 14:50:00,66.34,66.34,66.23,66.32,10751.0,58.3322,58.3322,58.2355,58.3146,10751.0
2022-10-18 14:55:00,66.28,66.41,66.28,66.36,10792.0,58.2794,58.3937,58.2794,58.3498,10792.0
2022-10-18 15:00:00,66.36,66.36,66.13,66.16,13155.0,58.3498,58.3498,58.1475,58.1739,13155.0
2022-10-18 15:05:00,66.17,66.27,66.12,66.18,11253.0,58.1827,58.2706,58.1387,58.1915,11253.0
2022-10-18 15:10:00,66.17,66.26,66.08,66.15,17876.0,58.1827,58.2618,58.1036,58.1651,17876.0
2022-10-18 15:15:00,66.17,66.27,66.12,66.27,14596.0,58.1827,58.2706,58.1387,58.2706,14596.0
2022-10-18 15:20:00,66.29,66.4,66.19,66.39,14934.0,58.2882,58.3849,58.2003,58.3761,14934.0
2022-10-18 15:25:00,66.36,66.42,66.29,66.35,17191.0,58.3498,58.4025,58.2882,58.341,17191.0
2022-10-18 15:30:00,66.35,66.55,66.27,66.51,27886.0,58.341,58.5168,58.2706,58.4817,27886.0
2022-10-18 15:35:00,66.51,66.52,66.39,66.51,23948.0,58.4817,58.4904,58.3761,58.4817,23948.0
2022-10-18 15:40:00,66.52,66.57,66.46,66.56,24018.0,58.4904,58.5344,58.4377,58.5256,24018.0
2022-10-18 15:45:00,66.56,66.56,66.42,66.5,40813.0,58.5256,58.5256,58.4025,58.4729,40813.0
2022-10-18 15:50:00,66.5,66.61,66.39,66.5,65400.0,58.4729,58.5696,58.3761,58.4729,65400.0
2022-10-18 15:55:00,66.5,66.6,66.39,66.6,112533.0,58.4729,58.5608,58.3761,58.5608,112533.0
2022-10-19 09:30:00,64.29,65.38,64.22,65.17,101729.0,56.5296,57.4881,56.4681,57.3034,101729.0
2022-10-19 09:35:00,65.1,65.32,64.62,64.77,19290.0,57.2419,57.4353,56.8198,56.9517,19290.0
2022-10-19 09:40:00,64.79,64.9,64.37,64.5,28587.0,56.9693,57.066,56.6,56.7143,28587.0
2022-10-19 09:45:00,64.51,64.65,64.08,64.12,13150.0,56.7231,56.8462,56.345,56.3802,13150.0
2022-10-19 09:50:00,64.14,64.5,64.05,64.24,16805.0,56.3977,56.7143,56.3186,56.4857,16805.0
2022-10-19 09:55:00,64.26,64.26,64.0,64.19,17449.0,56.5033,56.5033,56.2746,56.4417,17449.0
2022-10-19 10:00:00,64.12,64.41,64.07,64.33,19218.0,56.3802,56.6351,56.3362,56.5648,19218.0
2022-10-19 10:05:00,64.33,64.49,64.18,64.27,21427.0,56.5648,56.7055,56.4329,56.512,21427.0
2022-10-19 10:10:00,64.34,64.67,64.1,64.66,21480.0,56.5736,56.8638,56.3626,56.855,21480.0
2022-10-19 10:15:00,64.67,64.84,64.5,64.64,36803.0,56.8638,57.0132,56.7143,56.8374,36803.0
2022-10-19 10:20:00,64.63,65.1,64.63,64.98,12543.0,56.8286,57.2419,56.8286,57.1363,12543.0
2022-10-19 10:25:00,64.98,65.12,64.91,64.98,16787.0,57.1363,57.2594,57.0748,57.1363,16787.0
2022-10-19 10:30:00,64.98,65.1,64.72,64.74,12635.0,57.1363,57.2419,56.9077,56.9253,12635.0
2022-10-19 10:35:00,64.74,64.85,64.66,64.84,14970.0,56.9253,57.022,56.855,57.0132,14970.0
2022-10-19 10:40:00,64.84,64.84,64.5,64.56,24153.0,57.0132,57.0132,56.7143,56.767,24153.0
2022-10-19 10:45:00,64.58,64.76,64.48,64.51,13940.0,56.7846,56.9429,56.6967,56.7231,13940.0
2022-10-19 10:50:00,64.49,64.56,64.4,64.4,10414.0,56.7055,56.767,56.6264,56.6264,10414.0
2022-10-19 10:55:00,64.42,64.48,64.34,64.38,11442.0,56.6439,56.6967,56.5736,56.6088,11442.0
2022-10-19 11:00:00,64.36,64.51,64.35,64.42,8242.0,56.5912,56.7231,56.5824,56.6439,8242.0
2022-10-19 11:05:00,64.43,64.48,64.38,64.41,9730.0,56.6527,56.6967,56.6088,56.6351,9730.0
2022-10-19 11:10:00,64.41,64.58,64.4,64.45,11732.0,56.6351,56.7846,56.6264,56.6703,11732.0
2022-10-19 11:15:00,64.46,64.69,64.42,64.65,12866.0,56.6791,56.8813,56.6439,56.8462,12866.0
2022-10-19 11:20:00,64.66,64.73,64.6,64.66,11514.0,56.855,56.9165,56.8022,56.855,11514.0
2022-10-19 11:25:00,64.62,64.68,64.54,64.67,8221.0,56.8198,56.8726,56.7495,56.8638,8221.0
2022-10-19 11:30:00,64.67,64.68,64.52,64.58,10738.0,56.8638,56.8726,56.7319,56.7846,10738.0
2022-10-19 11:35:00,64.57,64.67,64.39,64.67,12827.0,56.7758,56.8638,56.6176,56.8638,12827.0
2022-10-19 11:40:00,64.65,64.65,64.48,64.53,10223.0,56.8462,56.8462,56.6967,56.7407,10223.0
2022-10-19 11:45:00,64.54,64.72,64.54,64.7,7863.0,56.7495,56.9077,56.7495,56.8901,7863.0
2022-10-19 11:50:00,64.71,64.92,64.66,64.85,11170.0,56.8989,57.0836,56.855,57.022,11170.0
2022-10-19 11:55:00,64.86,64.91,64.7,64.73,9329.0,57.0308,57.0748,56.8901,56.9165,9329.0
2022-10-19 12:00:00,64.73,64.74,64.48,64.48,13503.0,56.9165,56.9253,56.6967,56.6967,13503.0
2022-10-19 12:05:00,64.46,64.5,64.41,64.48,7495.0,56.6791,56.7143,56.6351,56.6967,7495.0
2022-10-19 12:10:00,64.5,64.58,64.48,64.5,11117.0,56.7143,56.7846,56.6967,56.7143,11117.0
2022-10-19 12:15:00,64.49,64.58,64.47,64.56,11886.0,56.7055,56.7846,56.6879,56.767,11886.0
2022-10-19 12:20:00,64.55,64.56,64.36,64.37,20477.0,56.7582,56.767,56.5912,56.6,20477.0
2022-10-19 12:25:00,64.36,64.37,64.24,64.26,12477.0,56.5912,56.6,56.4857,56.5033,12477.0
2022-10-19 12:30:00,64.23,64.28,64.16,64.26,7528.0,56.4769,56.5208,56.4153,56.5033,7528.0
2022-10-19 12:35:00,64.24,64.29,64.1,64.1,6961.0,56.4857,56.5296,56.3626,56.3626,6961.0
2022-10-19 12:40:00,64.11,64.12,63.89,63.93,13372.0,56.3714,56.3802,56.1779,56.2131,13372.0
2022-10-19 12:45:00,63.93,63.93,63.69,63.7,19384.0,56.2131,56.2131,56.0021,56.0108,19384.0
2022-10-19 12:50:00,63.71,63.79,63.66,63.75,19179.0,56.0196,56.09,55.9757,56.0548,19179.0
2022-10-19 12:55:00,63.76,63.78,63.67,63.71,13386.0,56.0636,56.0812,55.9845,56.0196,13386.0
2022-10-19 13:00:00,63.71,63.72,63.27,63.28,22196.0,56.0196,56.0284,55.6328,55.6415,22196.0
2022-10-19 13:05:00,63.28,63.35,63.21,63.22,19350.0,55.6415,55.7031,55.58,55.5888,19350.0
2022-10-19 13:10:00,63.24,63.37,63.16,63.33,17165.0,55.6064,55.7207,55.536,55.6855,17165.0
2022-10-19 13:15:00,63.34,63.47,63.33,63.43,12808.0,55.6943,55.8086,55.6855,55.7734,12808.0
2022-10-19 13:20:00,63.43,63.55,63.41,63.55,9196.0,55.7734,55.879,55.7559,55.879,9196.0
2022-10-19 13:25:00,63.54,63.58,63.4,63.42,6641.0,55.8702,55.9053,55.7471,55.7646,6641.0
2022-10-19 13:30:00,63.44,63.63,63.42,63.52,10461.0,55.7822,55.9493,55.7646,55.8526,10461.0
2022-10-19 13:35:00,63.53,63.55,63.4,63.43,7097.0,55.8614,55.879,55.7471,55.7734,7097.0
2022-10-19 13:40:00,63.44,63.5,63.39,63.48,5809.0,55.7822,55.835,55.7383,55.8174,5809.0
2022-10-19 13:45:00,63.51,63.52,63.3,63.32,9140.0,55.8438,55.8526,55.6591,55.6767,9140.0
2022-10-19 13:50:00,63.29,63.42,63.25,63.42,8413.0,55.6503,55.7646,55.6152,55.7646,8413.0
2022-10-19 13:55:00,63.44,63.47,63.32,63.47,10532.0,55.7822,55.8086,55.6767,55.8086,10532.0
2022-10-19 14:00:00,63.45,63.71,63.41,63.64,12930.0,55.791,56.0196,55.7559,55.9581,12930.0
2022-10-19 14:05:00,63.65,63.81,63.62,63.78,10426.0,55.9669,56.1076,55.9405,56.0812,10426.0
2022-10-19 14:10:00,63.76,63.86,63.73,63.86,9185.0,56.0636,56.1515,56.0372,56.1515,9185.0
2022-10-19 14:15:00,63.86,63.95,63.8,63.89,10708.0,56.1515,56.2307,56.0988,56.1779,10708.0
2022-10-19 14:20:00,63.87,63.87,63.76,63.82,6507.0,56.1603,56.1603,56.0636,56.1164,6507.0
2022-10-19 14:25:00,63.82,63.92,63.79,63.92,11241.0,56.1164,56.2043,56.09,56.2043,11241.0
2022-10-19 14:30:00,63.92,63.95,63.83,63.92,9651.0,56.2043,56.2307,56.1252,56.2043,9651.0
2022-10-19 14:35:00,63.93,63.94,63.74,63.74,11168.0,56.2131,56.2219,56.046,56.046,11168.0
2022-10-19 14:40:00,63.75,63.77,63.64,63.64,12552.0,56.0548,56.0724,55.9581,55.9581,12552.0
2022-10-19 14:45:00,63.64,63.65,63.48,63.55,21634.0,55.9581,55.9669,55.8174,55.879,21634.0
2022-10-19 14:50:00,63.54,63.54,63.49,63.53,8369.0,55.8702,55.8702,55.8262,55.8614,8369.0
2022-10-19 14:55:00,63.51,63.62,63.5,63.59,6895.0,55.8438,55.9405,55.835,55.9141,6895.0
2022-10-19 15:00:00,63.59,63.77,63.58,63.64,18215.0,55.9141,56.0724,55.9053,55.9581,18215.0
2022-10-19 15:05:00,63.65,63.73,63.57,63.73,11617.0,55.9669,56.0372,55.8965,56.0372,11617.0
2022-10-19 15:10:00,63.73,63.84,63.71,63.78,17072.0,56.0372,56.1339,56.0196,56.0812,17072.0
2022-10-19 15:15:00,63.78,63.94,63.78,63.88,11887.0,56.0812,56.2219,56.0812,56.1691,11887.0
2022-10-19 15:20:00,63.87,63.89,63.75,63.77,15361.0,56.1603,56.1779,56.0548,56.0724,15361.0
2022-10-19 15:25:00,63.76,63.8,63.7,63.72,21114.0,56.0636,56.0988,56.0108,56.0284,21114.0
2022-10-19 15:30:00,63.72,63.75,63.65,63.74,39724.0,56.0284,56.0548,55.9669,56.046,39724.0
2022-10-19 15:35:00,63.75,63.93,63.73,63.86,39278.0,56.0548,56.2131,56.0372,56.1515,39278.0
2022-10-19 15:40:00,63.87,63.97,63.75,63.83,50241.0,56.1603,56.2483,56.0548,56.1252,50241.0
2022-10-19 15:45:00,63.84,63.88,63.7,63.75,44004.0,56.1339,56.1691,56.0108,56.0548,44004.0
2022-10-19 15:50:00,63.83,63.88,63.68,63.87,76839.0,56.1252,56.1691,55.9933,56.1603,76839.0
2022-10-19 15:55:00,63.88,63.91,63.7,63.77,197177.0,56.1691,56.1955,56.0108,56.0724,197177.0
2022-10-20 09:30:00,63.78,63.86,63.37,63.82,28434.0,56.0812,56.1515,55.7207,56.1164,28434.0
2022-10-20 09:35:00,63.7,63.81,63.44,63.68,9704.0,56.0108,56.1076,55.7822,55.9933,9704.0
2022-10-20 09:40:00,63.48,63.96,63.46,63.96,13816.0,55.8174,56.2395,55.7998,56.2395,13816.0
2022-10-20 09:45:00,63.93,64.03,63.77,63.89,10210.0,56.2131,56.301,56.0724,56.1779,10210.0
2022-10-20 09:50:00,63.84,64.28,63.83,64.11,13316.0,56.1339,56.5208,56.1252,56.3714,13316.0
2022-10-20 09:55:00,64.09,64.27,64.02,64.14,7495.0,56.3538,56.512,56.2922,56.3977,7495.0
2022-10-20 10:00:00,64.17,64.75,64.17,64.74,12978.0,56.4241,56.9341,56.4241,56.9253,12978.0
2022-10-20 10:05:00,64.75,65.18,64.75,65.18,11577.0,56.9341,57.3122,56.9341,57.3122,11577.0
2022-10-20 10:10:00,65.2,65.29,65.03,65.1,7922.0,57.3298,57.4089,57.1803,57.2419,7922.0
2022-10-20 10:15:00,65.12,65.34,65.08,65.32,8486.0,57.2594,57.4529,57.2243,57.4353,8486.0
2022-10-20 10:20:00,65.36,65.4,65.07,65.15,7949.0,57.4705,57.5056,57.2155,57.2858,7949.0
2022-10-20 10:25:00,65.12,65.12,64.89,64.95,5183.0,57.2594,57.2594,57.0572,57.11,5183.0
2022-10-20 10:30:00,64.99,65.11,64.73,64.73,7032.0,57.1451,57.2506,56.9165,56.9165,7032.0
2022-10-20 10:35:00,64.76,64.83,64.7,64.78,11869.0,56.9429,57.0044,56.8901,56.9605,11869.0
2022-10-20 10:40:00,64.8,64.8,64.61,64.69,4529.0,56.9781,56.9781,56.811,56.8813,4529.0
2022-10-20 10:45:00,64.67,64.81,64.64,64.7,9670.0,56.8638,56.9869,56.8374,56.8901,9670.0
2022-10-20 10:50:00,64.66,64.73,64.61,64.63,7026.0,56.855,56.9165,56.811,56.8286,7026.0
2022-10-20 10:55:00,64.66,64.69,64.52,64.59,10927.0,56.855,56.8813,56.7319,56.7934,10927.0
2022-10-20 11:00:00,64.61,64.64,64.34,64.34,14034.0,56.811,56.8374,56.5736,56.5736,14034.0
2022-10-20 11:05:00,64.35,64.45,64.33,64.38,6335.0,56.5824,56.6703,56.5648,56.6088,6335.0
2022-10-20 11:10:00,64.38,64.6,64.34,64.56,8038.0,56.6088,56.8022,56.5736,56.767,8038.0
2022-10-20 11:15:00,64.56,64.57,64.36,64.43,10200.0,56.767,56.7758,56.5912,56.6527,10200.0
2022-10-20 11:20:00,64.43,64.5,64.39,64.41,7842.0,56.6527,56.7143,56.6176,56.6351,7842.0
2022-10-20 11:25:00,64.43,64.52,64.17,64.26,11446.0,56.6527,56.7319,56.4241,56.5033,11446.0
2022-10-20 11:30:00,64.27,64.41,64.26,64.38,12015.0,56.512,56.6351,56.5033,56.6088,12015.0
2022-10-20 11:35:00,64.35,64.6,64.31,64.55,6105.0,56.5824,56.8022,56.5472,56.7582,6105.0
2022-10-20 11:40:00,64.53,64.61,64.51,64.52,5711.0,56.7407,56.811,56.7231,56.7319,5711.0
2022-10-20 11:45:00,64.54,64.54,64.36,64.42,5580.0,56.7495,56.7495,56.5912,56.6439,5580.0
2022-10-20 11:50:00,64.4,64.5,64.38,64.39,5753.0,56.6264,56.7143,56.6088,56.6176,5753.0
2022-10-20 11:55:00,64.38,64.41,64.04,64.05,5846.0,56.6088,56.6351,56.3098,56.3186,5846.0
2022-10-20 12:00:00,64.05,64.12,63.81,63.9,12442.0,56.3186,56.3802,56.1076,56.1867,12442.0
2022-10-20 12:05:00,63.88,63.92,63.63,63.67,5121.0,56.1691,56.2043,55.9493,55.9845,5121.0
2022-10-20 12:10:00,63.62,63.78,63.58,63.73,6457.0,55.9405,56.0812,55.9053,56.0372,6457.0
2022-10-20 12:15:00,63.69,63.79,63.65,63.75,8255.0,56.0021,56.09,55.9669,56.0548,8255.0
2022-10-20 12:20:00,63.73,63.75,63.49,63.65,16672.0,56.0372,56.0548,55.8262,55.9669,16672.0
2022-10-20 12:25:00,63.63,63.63,63.33,63.48,14998.0,55.9493,55.9493,55.6855,55.8174,14998.0
2022-10-20 12:30:00,63.45,63.59,63.4,63.53,7207.0,55.791,55.9141,55.7471,55.8614,7207.0
2022-10-20 12:35:00,63.53,63.53,63.34,63.4,11675.0,55.8614,55.8614,55.6943,55.7471,11675.0
2022-10-20 12:40:00,63.38,63.42,63.2,63.2,16530.0,55.7295,55.7646,55.5712,55.5712,16530.0
2022-10-20 12:45:00,63.2,63.23,63.07,63.17,7078.0,55.5712,55.5976,55.4569,55.5448,7078.0
2022-10-20 12:50:00,63.2,63.2,62.96,63.08,7046.0,55.5712,55.5712,55.3602,55.4657,7046.0
2022-10-20 12:55:00,63.07,63.17,63.01,63.17,3905.0,55.4569,55.5448,55.4041,55.5448,3905.0
2022-10-20 13:00:00,63.17,63.18,63.07,63.16,6963.0,55.5448,55.5536,55.4569,55.536,6963.0
2022-10-20 13:05:00,63.14,63.16,62.82,62.87,17227.0,55.5184,55.536,55.2371,55.281,17227.0
2022-10-20 13:10:00,62.84,63.07,62.8,62.92,9984.0,55.2547,55.4569,55.2195,55.325,9984.0
2022-10-20 13:15:00,62.89,63.0,62.85,63.0,7211.0,55.2986,55.3953,55.2635,55.3953,7211.0
2022-10-20 13:20:00,62.97,63.17,62.95,63.04,7215.0,55.369,55.5448,55.3514,55.4305,7215.0
2022-10-20 13:25:00,63.05,63.24,63.05,63.21,13379.0,55.4393,55.6064,55.4393,55.58,13379.0
2022-10-20 13:30:00,63.18,63.29,63.09,63.16,9478.0,55.5536,55.6503,55.4745,55.536,9478.0
2022-10-20 13:35:00,63.15,63.18,63.1,63.14,12615.0,55.5272,55.5536,55.4833,55.5184,12615.0
2022-10-20 13:40:00,63.14,63.15,62.98,63.0,11413.0,55.5184,55.5272,55.3778,55.3953,11413.0
2022-10-20 13:45:00,62.98,63.04,62.76,62.81,11766.0,55.3778,55.4305,55.1843,55.2283,11766.0
2022-10-20 13:50:00,62.8,62.87,62.74,62.79,13179.0,55.2195,55.281,55.1667,55.2107,13179.0
2022-10-20 13:55:00,62.79,62.88,62.73,62.88,5616.0,55.2107,55.2898,55.1579,55.2898,5616.0
2022-10-20 14:00:00,62.88,62.9,62.8,62.83,8012.0,55.2898,55.3074,55.2195,55.2459,8012.0
2022-10-20 14:05:00,62.82,62.82,62.6,62.68,19500.0,55.2371,55.2371,55.0436,55.114,19500.0
2022-10-20 14:10:00,62.68,62.72,62.6,62.64,7847.0,55.114,55.1491,55.0436,55.0788,7847.0
2022-10-20 14:15:00,62.6,62.67,62.59,62.61,15257.0,55.0436,55.1052,55.0348,55.0524,15257.0
2022-10-20 14:20:00,62.6,62.73,62.6,62.65,15851.0,55.0436,55.1579,55.0436,55.0876,15851.0
2022-10-20 14:25:00,62.67,62.77,62.66,62.69,15706.0,55.1052,55.1931,55.0964,55.1228,15706.0
2022-10-20 14:30:00,62.66,62.83,62.63,62.8,14567.0,55.0964,55.2459,55.07,55.2195,14567.0
2022-10-20 14:35:00,62.8,62.89,62.78,62.81,10596.0,55.2195,55.2986,55.2019,55.2283,10596.0
2022-10-20 14:40:00,62.8,62.81,62.56,62.56,7231.0,55.2195,55.2283,55.0085,55.0085,7231.0
2022-10-20 14:45:00,62.54,62.73,62.52,62.67,9632.0,54.9909,55.1579,54.9733,55.1052,9632.0
2022-10-20 14:50:00,62.66,62.76,62.6,62.76,12980.0,55.0964,55.1843,55.0436,55.1843,12980.0
2022-10-20 14:55:00,62.78,62.83,62.72,62.73,7323.0,55.2019,55.2459,55.1491,55.1579,7323.0
2022-10-20 15:00:00,62.71,62.76,62.66,62.67,7337.0,55.1404,55.1843,55.0964,55.1052,7337.0
2022-10-20 15:05:00,62.63,62.84,62.61,62.81,15402.0,55.07,55.2547,55.0524,55.2283,15402.0
2022-10-20 15:10:00,62.83,62.84,62.7,62.77,6833.0,55.2459,55.2547,55.1316,55.1931,6833.0
2022-10-20 15:15:00,62.77,62.8,62.69,62.74,18322.0,55.1931,55.2195,55.1228,55.1667,18322.0
2022-10-20 15:20:00,62.72,62.72,62.58,62.6,9350.0,55.1491,55.1491,55.026,55.0436,9350.0
2022-10-20 15:25:00,62.59,62.61,62.51,62.61,28057.0,55.0348,55.0524,54.9645,55.0524,28057.0
2022-10-20 15:30:00,62.6,62.69,62.55,62.67,38979.0,55.0436,55.1228,54.9997,55.1052,38979.0
2022-10-20 15:35:00,62.66,62.88,62.64,62.8,45823.0,55.0964,55.2898,55.0788,55.2195,45823.0
2022-10-20 15:40:00,62.81,62.87,62.71,62.86,58006.0,55.2283,55.281,55.1404,55.2722,58006.0
2022-10-20 15:45:00,62.86,62.91,62.72,62.85,40212.0,55.2722,55.3162,55.1491,55.2635,40212.0
2022-10-20 15:50:00,62.86,63.1,62.81,63.02,73784.0,55.2722,55.4833,55.2283,55.4129,73784.0
2022-10-20 15:55:00,63.01,63.03,62.77,62.82,127621.0,55.4041,55.4217,55.1931,55.2371,127621.0
2022-10-21 09:30:00,62.56,62.9,61.85,62.8,117103.0,55.0085,55.3074,54.3842,55.2195,117103.0
2022-10-21 09:35:00,62.8,63.06,62.28,62.52,16343.0,55.2195,55.4481,54.7623,54.9733,16343.0
2022-10-21 09:40:00,62.47,62.77,62.41,62.68,10719.0,54.9293,55.1931,54.8766,55.114,10719.0
2022-10-21 09:45:00,62.71,63.52,62.71,63.2,33506.0,55.1404,55.8526,55.1404,55.5712,33506.0
2022-10-21 09:50:00,63.14,63.6,63.09,63.42,10440.0,55.5184,55.9229,55.4745,55.7646,10440.0
2022-10-21 09:55:00,63.43,63.58,63.34,63.57,9769.0,55.7734,55.9053,55.6943,55.8965,9769.0
2022-10-21 10:00:00,63.57,63.8,63.48,63.76,11417.0,55.8965,56.0988,55.8174,56.0636,11417.0
2022-10-21 10:05:00,63.72,64.23,63.71,64.13,24512.0,56.0284,56.4769,56.0196,56.3889,24512.0
2022-10-21 10:10:00,64.13,64.16,63.88,64.14,11825.0,56.3889,56.4153,56.1691,56.3977,11825.0
2022-10-21 10:15:00,64.16,64.17,63.96,63.99,14182.0,56.4153,56.4241,56.2395,56.2658,14182.0
2022-10-21 10:20:00,64.0,64.08,63.69,63.72,19164.0,56.2746,56.345,56.0021,56.0284,19164.0
2022-10-21 10:25:00,63.65,63.76,63.51,63.57,19055.0,55.9669,56.0636,55.8438,55.8965,19055.0
2022-10-21 10:30:00,63.57,63.83,63.4,63.48,18395.0,55.8965,56.1252,55.7471,55.8174,18395.0
2022-10-21 10:35:00,63.48,63.49,63.26,63.38,36758.0,55.8174,55.8262,55.624,55.7295,36758.0
2022-10-21 10:40:00,63.38,63.51,63.31,63.48,7746.0,55.7295,55.8438,55.6679,55.8174,7746.0
2022-10-21 10:45:00,63.47,63.65,63.45,63.61,7646.0,55.8086,55.9669,55.791,55.9317,7646.0
2022-10-21 10:50:00,63.62,63.65,63.3,63.33,6131.0,55.9405,55.9669,55.6591,55.6855,6131.0
2022-10-21 10:55:00,63.33,63.44,63.05,63.12,11216.0,55.6855,55.7822,55.4393,55.5009,11216.0
2022-10-21 11:00:00,63.16,63.16,62.89,63.01,9652.0,55.536,55.536,55.2986,55.4041,9652.0
2022-10-21 11:05:00,63.11,63.17,62.95,63.09,10248.0,55.4921,55.5448,55.3514,55.4745,10248.0
2022-10-21 11:10:00,63.11,63.26,62.99,63.06,8104.0,55.4921,55.624,55.3866,55.4481,8104.0
2022-10-21 11:15:00,63.01,63.04,62.89,62.95,12663.0,55.4041,55.4305,55.2986,55.3514,12663.0
2022-10-21 11:20:00,62.94,63.14,62.86,62.98,8543.0,55.3426,55.5184,55.2722,55.3778,8543.0
2022-10-21 11:25:00,63.02,63.25,62.95,63.2,12938.0,55.4129,55.6152,55.3514,55.5712,12938.0
2022-10-21 11:30:00,63.25,63.47,63.21,63.3,20560.0,55.6152,55.8086,55.58,55.6591,20560.0
2022-10-21 11:35:00,63.32,63.36,63.01,63.06,7056.0,55.6767,55.7119,55.4041,55.4481,7056.0
2022-10-21 11:40:00,63.03,63.31,62.99,63.3,8878.0,55.4217,55.6679,55.3866,55.6591,8878.0
2022-10-21 11:45:00,63.29,63.38,63.21,63.36,11807.0,55.6503,55.7295,55.58,55.7119,11807.0
2022-10-21 11:50:00,63.36,63.57,63.31,63.33,28091.0,55.7119,55.8965,55.6679,55.6855,28091.0
2022-10-21 11:55:00,63.3,63.4,63.25,63.37,7452.0,55.6591,55.7471,55.6152,55.7207,7452.0
2022-10-21 12:00:00,63.4,63.62,63.36,63.45,13747.0,55.7471,55.9405,55.7119,55.791,13747.0
2022-10-21 12:05:00,63.45,63.49,63.31,63.37,8060.0,55.791,55.8262,55.6679,55.7207,8060.0
2022-10-21 12:10:00,63.36,63.38,63.15,63.34,9813.0,55.7119,55.7295,55.5272,55.6943,9813.0
2022-10-21 12:15:00,63.28,63.3,63.06,63.06,6677.0,55.6415,55.6591,55.4481,55.4481,6677.0
2022-10-21 12:20:00,63.06,63.35,62.99,63.35,6418.0,55.4481,55.7031,55.3866,55.7031,6418.0
2022-10-21 12:25:00,63.35,63.37,63.08,63.09,35470.0,55.7031,55.7207,55.4657,55.4745,35470.0
2022-10-21 12:30:00,63.13,63.34,63.08,63.29,7762.0,55.5097,55.6943,55.4657,55.6503,7762.0
2022-10-21 12:35:00,63.27,63.42,63.06,63.13,7392.0,55.6328,55.7646,55.4481,55.5097,7392.0
2022-10-21 12:40:00,63.15,63.43,63.14,63.32,5852.0,55.5272,55.7734,55.5184,55.6767,5852.0
2022-10-21 12:45:00,63.34,63.5,63.34,63.44,6362.0,55.6943,55.835,55.6943,55.7822,6362.0
2022-10-21 12:50:00,63.49,63.6,63.47,63.6,5668.0,55.8262,55.9229,55.8086,55.9229,5668.0
2022-10-21 12:55:00,63.58,63.62,63.41,63.43,4497.0,55.9053,55.9405,55.7559,55.7734,4497.0
2022-10-21 13:00:00,63.46,63.68,63.46,63.67,8948.0,55.7998,55.9933,55.7998,55.9845,8948.0
2022-10-21 13:05:00,63.65,63.65,63.4,63.4,5814.0,55.9669,55.9669,55.7471,55.7471,5814.0
2022-10-21 13:10:00,63.41,63.48,63.41,63.41,7403.0,55.7559,55.8174,55.7559,55.7559,7403.0
2022-10-21 13:15:00,63.41,63.53,63.35,63.52,9009.0,55.7559,55.8614,55.7031,55.8526,9009.0
2022-10-21 13:20:00,63.52,63.52,63.28,63.32,5106.0,55.8526,55.8526,55.6415,55.6767,5106.0
2022-10-21 13:25:00,63.27,63.47,63.27,63.42,7046.0,55.6328,55.8086,55.6328,55.7646,7046.0
2022-10-21 13:30:00,63.41,63.5,63.34,63.39,8243.0,55.7559,55.835,55.6943,55.7383,8243.0
2022-10-21 13:35:00,63.37,63.45,63.29,63.33,8158.0,55.7207,55.791,55.6503,55.6855,8158.0
2022-10-21 13:40:00,63.36,63.51,63.35,63.46,6312.0,55.7119,55.8438,55.7031,55.7998,6312.0
2022-10-21 13:45:00,63.47,63.58,63.45,63.55,6298.0,55.8086,55.9053,55.791,55.879,6298.0
2022-10-21 13:50:00,63.53,63.62,63.52,63.52,9652.0,55.8614,55.9405,55.8526,55.8526,9652.0
2022-10-21 13:55:00,63.53,63.53,63.4,63.46,6460.0,55.8614,55.8614,55.7471,55.7998,6460.0
2022-10-21 14:00:00,63.5,63.56,63.47,63.51,7149.0,55.835,55.8877,55.8086,55.8438,7149.0
2022-10-21 14:05:00,63.54,63.57,63.51,63.52,7391.0,55.8702,55.8965,55.8438,55.8526,7391.0
2022-10-21 14:10:00,63.55,63.55,63.37,63.39,7929.0,55.879,55.879,55.7207,55.7383,7929.0
2022-10-21 14:15:00,63.4,63.42,63.25,63.37,9440.0,55.7471,55.7646,55.6152,55.7207,9440.0
2022-10-21 14:20:00,63.3,63.44,63.29,63.33,12402.0,55.6591,55.7822,55.6503,55.6855,12402.0
2022-10-21 14:25:00,63.33,63.67,63.33,63.65,18037.0,55.6855,55.9845,55.6855,55.9669,18037.0
2022-10-21 14:30:00,63.65,63.75,63.62,63.69,18970.0,55.9669,56.0548,55.9405,56.0021,18970.0
2022-10-21 14:35:00,63.71,63.74,63.52,63.67,27137.0,56.0196,56.046,55.8526,55.9845,27137.0
2022-10-21 14:40:00,63.62,63.67,63.49,63.5,7765.0,55.9405,55.9845,55.8262,55.835,7765.0
2022-10-21 14:45:00,63.48,63.51,63.41,63.47,14937.0,55.8174,55.8438,55.7559,55.8086,14937.0
2022-10-21 14:50:00,63.43,63.49,63.28,63.29,17682.0,55.7734,55.8262,55.6415,55.6503,17682.0
2022-10-21 14:55:00,63.32,63.43,63.3,63.42,11851.0,55.6767,55.7734,55.6591,55.7646,11851.0
2022-10-21 15:00:00,63.48,63.62,63.37,63.6,16517.0,55.8174,55.9405,55.7207,55.9229,16517.0
2022-10-21 15:05:00,63.59,63.65,63.55,63.63,15163.0,55.9141,55.9669,55.879,55.9493,15163.0
2022-10-21 15:10:00,63.61,63.71,63.56,63.71,12816.0,55.9317,56.0196,55.8877,56.0196,12816.0
2022-10-21 15:15:00,63.68,63.8,63.68,63.77,19590.0,55.9933,56.0988,55.9933,56.0724,19590.0
2022-10-21 15:20:00,63.76,63.82,63.71,63.82,196170.0,56.0636,56.1164,56.0196,56.1164,196170.0
2022-10-21 15:25:00,63.83,63.87,63.78,63.86,13383.0,56.1252,56.1603,56.0812,56.1515,13383.0
2022-10-21 15:30:00,63.82,63.92,63.79,63.85,24729.0,56.1164,56.2043,56.09,56.1427,24729.0
2022-10-21 15:35:00,63.84,63.84,63.71,63.8,20458.0,56.1339,56.1339,56.0196,56.0988,20458.0
2022-10-21 15:40:00,63.79,63.88,63.78,63.86,23737.0,56.09,56.1691,56.0812,56.1515,23737.0
2022-10-21 15:45:00,63.85,63.95,63.79,63.92,38322.0,56.1427,56.2307,56.09,56.2043,38322.0
2022-10-21 15:50:00,63.9,64.0,63.87,63.9,66308.0,56.1867,56.2746,56.1603,56.1867,66308.0
2022-10-21 15:55:00,63.9,63.91,63.73,63.8,136076.0,56.1867,56.1955,56.0372,56.0988,136076.0
2022-10-24 09:30:00,64.22,64.5,64.07,64.19,73567.0,56.4681,56.7143,56.3362,56.4417,73567.0
2022-10-24 09:35:00,64.12,64.41,63.84,64.22,24862.0,56.3802,56.6351,56.1339,56.4681,24862.0
2022-10-24 09:40:00,64.09,64.15,63.83,64.02,29041.0,56.3538,56.4065,56.1252,56.2922,29041.0
2022-10-24 09:45:00,64.1,64.98,64.07,64.45,33807.0,56.3626,57.1363,56.3362,56.6703,33807.0
2022-10-24 09:50:00,64.5,64.63,64.25,64.6,7595.0,56.7143,56.8286,56.4945,56.8022,7595.0
2022-10-24 09:55:00,64.52,64.82,64.5,64.64,13769.0,56.7319,56.9957,56.7143,56.8374,13769.0
2022-10-24 10:00:00,64.66,64.66,63.55,63.55,29122.0,56.855,56.855,55.879,55.879,29122.0
2022-10-24 10:05:00,63.5,63.54,63.25,63.35,32713.0,55.835,55.8702,55.6152,55.7031,32713.0
2022-10-24 10:10:00,63.42,63.95,63.39,63.95,16223.0,55.7646,56.2307,55.7383,56.2307,16223.0
2022-10-24 10:15:00,63.96,64.14,63.67,64.09,11313.0,56.2395,56.3977,55.9845,56.3538,11313.0
2022-10-24 10:20:00,64.03,64.07,63.47,63.55,10769.0,56.301,56.3362,55.8086,55.879,10769.0
2022-10-24 10:25:00,63.59,63.79,63.43,63.79,7116.0,55.9141,56.09,55.7734,56.09,7116.0
2022-10-24 10:30:00,63.76,63.95,63.59,63.85,8887.0,56.0636,56.2307,55.9141,56.1427,8887.0
2022-10-24 10:35:00,63.9,64.17,63.81,64.12,9039.0,56.1867,56.4241,56.1076,56.3802,9039.0
2022-10-24 10:40:00,64.06,64.1,63.82,63.96,8707.0,56.3274,56.3626,56.1164,56.2395,8707.0
2022-10-24 10:45:00,63.96,63.96,63.52,63.52,8010.0,56.2395,56.2395,55.8526,55.8526,8010.0
2022-10-24 10:50:00,63.59,64.14,63.56,64.0,10855.0,55.9141,56.3977,55.8877,56.2746,10855.0
2022-10-24 10:55:00,64.01,64.25,63.89,64.17,13258.0,56.2834,56.4945,56.1779,56.4241,13258.0
2022-10-24 11:00:00,64.17,64.35,64.08,64.11,13458.0,56.4241,56.5824,56.345,56.3714,13458.0
2022-10-24 11:05:00,64.07,64.17,63.74,63.77,7603.0,56.3362,56.4241,56.046,56.0724,7603.0
2022-10-24 11:10:00,63.81,63.96,63.76,63.92,5181.0,56.1076,56.2395,56.0636,56.2043,5181.0
2022-10-24 11:15:00,63.91,64.03,63.62,63.66,18084.0,56.1955,56.301,55.9405,55.9757,18084.0
2022-10-24 11:20:00,63.7,64.04,63.68,64.03,12583.0,56.0108,56.3098,55.9933,56.301,12583.0
2022-10-24 11:25:00,64.0,64.1,63.91,64.09,24700.0,56.2746,56.3626,56.1955,56.3538,24700.0
2022-10-24 11:30:00,64.06,64.12,63.93,64.03,7125.0,56.3274,56.3802,56.2131,56.301,7125.0
2022-10-24 11:35:00,64.11,64.19,63.98,64.03,11092.0,56.3714,56.4417,56.2571,56.301,11092.0
2022-10-24 11:40:00,64.02,64.09,63.83,63.83,11585.0,56.2922,56.3538,56.1252,56.1252,11585.0
2022-10-24 11:45:00,63.85,63.87,63.75,63.84,7077.0,56.1427,56.1603,56.0548,56.1339,7077.0
2022-10-24 11:50:00,63.87,64.18,63.87,64.18,6927.0,56.1603,56.4329,56.1603,56.4329,6927.0
2022-10-24 11:55:00,64.2,64.3,64.11,64.18,14420.0,56.4505,56.5384,56.3714,56.4329,14420.0
2022-10-24 12:00:00,64.16,64.28,63.95,63.95,10043.0,56.4153,56.5208,56.2307,56.2307,10043.0
2022-10-24 12:05:00,64.0,64.1,63.94,64.05,8983.0,56.2746,56.3626,56.2219,56.3186,8983.0
2022-10-24 12:10:00,64.06,64.12,63.99,64.09,22248.0,56.3274,56.3802,56.2658,56.3538,22248.0
2022-10-24 12:15:00,64.08,64.18,64.02,64.16,26414.0,56.345,56.4329,56.2922,56.4153,26414.0
2022-10-24 12:20:00,64.17,64.3,64.09,64.22,12570.0,56.4241,56.5384,56.3538,56.4681,12570.0
2022-10-24 12:25:00,64.18,64.18,64.04,64.07,8048.0,56.4329,56.4329,56.3098,56.3362,8048.0
2022-10-24 12:30:00,64.04,64.04,63.88,63.91,9748.0,56.3098,56.3098,56.1691,56.1955,9748.0
2022-10-24 12:35:00,63.85,63.92,63.76,63.82,16292.0,56.1427,56.2043,56.0636,56.1164,16292.0
2022-10-24 12:40:00,63.81,63.83,63.72,63.8,23939.0,56.1076,56.1252,56.0284,56.0988,23939.0
2022-10-24 12:45:00,63.81,63.86,63.79,63.85,8457.0,56.1076,56.1515,56.09,56.1427,8457.0
2022-10-24 12:50:00,63.81,63.93,63.81,63.93,6935.0,56.1076,56.2131,56.1076,56.2131,6935.0
2022-10-24 12:55:00,63.87,63.87,63.56,63.57,19435.0,56.1603,56.1603,55.8877,55.8965,19435.0
2022-10-24 13:00:00,63.6,63.64,63.49,63.55,15118.0,55.9229,55.9581,55.8262,55.879,15118.0
2022-10-24 13:05:00,63.54,63.67,63.51,63.67,7547.0,55.8702,55.9845,55.8438,55.9845,7547.0
2022-10-24 13:10:00,63.67,63.73,63.5,63.54,17224.0,55.9845,56.0372,55.835,55.8702,17224.0
2022-10-24 13:15:00,63.54,63.59,63.5,63.55,11140.0,55.8702,55.9141,55.835,55.879,11140.0
2022-10-24 13:20:00,63.52,63.52,63.29,63.37,39665.0,55.8526,55.8526,55.6503,55.7207,39665.0
2022-10-24 13:25:00,63.37,63.47,63.36,63.44,13250.0,55.7207,55.8086,55.7119,55.7822,13250.0
2022-10-24 13:30:00,63.43,63.43,63.26,63.35,17850.0,55.7734,55.7734,55.624,55.7031,17850.0
2022-10-24 13:35:00,63.35,63.36,63.29,63.36,12125.0,55.7031,55.7119,55.6503,55.7119,12125.0
2022-10-24 13:40:00,63.37,63.44,63.34,63.43,12652.0,55.7207,55.7822,55.6943,55.7734,12652.0
2022-10-24 13:45:00,63.45,63.54,63.33,63.35,26324.0,55.791,55.8702,55.6855,55.7031,26324.0
2022-10-24 13:50:00,63.33,63.4,63.17,63.3,20052.0,55.6855,55.7471,55.5448,55.6591,20052.0
2022-10-24 13:55:00,63.28,63.33,63.23,63.26,14915.0,55.6415,55.6855,55.5976,55.624,14915.0
2022-10-24 14:00:00,63.26,63.43,63.25,63.43,14736.0,55.624,55.7734,55.6152,55.7734,14736.0
2022-10-24 14:05:00,63.39,63.48,63.37,63.46,11275.0,55.7383,55.8174,55.7207,55.7998,11275.0
2022-10-24 14:10:00,63.47,63.49,63.41,63.48,9257.0,55.8086,55.8262,55.7559,55.8174,9257.0
2022-10-24 14:15:00,63.48,63.56,63.45,63.54,13324.0,55.8174,55.8877,55.791,55.8702,13324.0
2022-10-24 14:20:00,63.52,63.55,63.47,63.51,11910.0,55.8526,55.879,55.8086,55.8438,11910.0
2022-10-24 14:25:00,63.51,63.63,63.5,63.58,8182.0,55.8438,55.9493,55.835,55.9053,8182.0
2022-10-24 14:30:00,63.57,63.66,63.57,63.63,15697.0,55.8965,55.9757,55.8965,55.9493,15697.0
2022-10-24 14:35:00,63.65,63.77,63.58,63.75,14246.0,55.9669,56.0724,55.9053,56.0548,14246.0
2022-10-24 14:40:00,63.77,63.94,63.73,63.89,15565.0,56.0724,56.2219,56.0372,56.1779,15565.0
2022-10-24 14:45:00,63.92,64.0,63.88,63.98,10117.0,56.2043,56.2746,56.1691,56.2571,10117.0
2022-10-24 14:50:00,63.97,63.97,63.88,63.92,12163.0,56.2483,56.2483,56.1691,56.2043,12163.0
2022-10-24 14:55:00,63.93,64.15,63.91,64.14,22593.0,56.2131,56.4065,56.1955,56.3977,22593.0
2022-10-24 15:00:00,64.13,64.34,64.12,64.34,26627.0,56.3889,56.5736,56.3802,56.5736,26627.0
2022-10-24 15:05:00,64.34,64.47,64.25,64.26,50959.0,56.5736,56.6879,56.4945,56.5033,50959.0
2022-10-24 15:10:00,64.26,64.36,64.23,64.31,49157.0,56.5033,56.5912,56.4769,56.5472,49157.0
2022-10-24 15:15:00,64.31,64.33,64.25,64.27,76892.0,56.5472,56.5648,56.4945,56.512,76892.0
2022-10-24 15:20:00,64.25,64.27,64.15,64.23,53289.0,56.4945,56.512,56.4065,56.4769,53289.0
2022-10-24 15:25:00,64.24,64.26,64.08,64.08,44601.0,56.4857,56.5033,56.345,56.345,44601.0
2022-10-24 15:30:00,64.09,64.17,63.99,64.03,44971.0,56.3538,56.4241,56.2658,56.301,44971.0
2022-10-24 15:35:00,64.03,64.04,63.93,63.98,38081.0,56.301,56.3098,56.2131,56.2571,38081.0
2022-10-24 15:40:00,63.98,64.11,63.95,64.05,43396.0,56.2571,56.3714,56.2307,56.3186,43396.0
2022-10-24 15:45:00,64.03,64.04,63.71,63.77,75539.0,56.301,56.3098,56.0196,56.0724,75539.0
2022-10-24 15:50:00,63.78,63.88,63.74,63.77,99511.0,56.0812,56.1691,56.046,56.0724,99511.0
2022-10-24 15:55:00,63.77,63.85,63.68,63.83,173730.0,56.0724,56.1427,55.9933,56.1252,173730.0
2022-10-25 09:30:00,64.24,65.2,64.07,65.18,28706.0,56.4857,57.3298,56.3362,57.3122,28706.0
2022-10-25 09:35:00,65.03,65.08,64.42,64.88,18026.0,57.1803,57.2243,56.6439,57.0484,18026.0
2022-10-25 09:40:00,64.82,64.82,64.45,64.69,19142.0,56.9957,56.9957,56.6703,56.8813,19142.0
2022-10-25 09:45:00,64.68,65.1,64.65,65.1,37877.0,56.8726,57.2419,56.8462,57.2419,37877.0
2022-10-25 09:50:00,65.09,65.37,64.81,65.37,16517.0,57.2331,57.4793,56.9869,57.4793,16517.0
2022-10-25 09:55:00,65.34,65.34,65.11,65.11,14133.0,57.4529,57.4529,57.2506,57.2506,14133.0
2022-10-25 10:00:00,65.19,65.3,65.0,65.04,45924.0,57.321,57.4177,57.1539,57.1891,45924.0
2022-10-25 10:05:00,65.0,65.04,64.82,64.86,15092.0,57.1539,57.1891,56.9957,57.0308,15092.0
2022-10-25 10:10:00,64.89,65.03,64.79,64.93,18906.0,57.0572,57.1803,56.9693,57.0924,18906.0
2022-10-25 10:15:00,64.92,65.04,64.87,64.91,11778.0,57.0836,57.1891,57.0396,57.0748,11778.0
2022-10-25 10:20:00,64.94,65.13,64.91,65.08,16082.0,57.1012,57.2682,57.0748,57.2243,16082.0
2022-10-25 10:25:00,65.11,65.25,65.01,65.2,8135.0,57.2506,57.3738,57.1627,57.3298,8135.0
2022-10-25 10:30:00,65.2,65.24,65.13,65.22,14046.0,57.3298,57.365,57.2682,57.3474,14046.0
2022-10-25 10:35:00,65.21,65.35,65.14,65.17,28707.0,57.3386,57.4617,57.277,57.3034,28707.0
2022-10-25 10:40:00,65.17,65.24,65.06,65.14,23473.0,57.3034,57.365,57.2067,57.277,23473.0
2022-10-25 10:45:00,65.14,65.22,65.09,65.22,14484.0,57.277,57.3474,57.2331,57.3474,14484.0
2022-10-25 10:50:00,65.2,65.55,65.18,65.41,31292.0,57.3298,57.6375,57.3122,57.5144,31292.0
2022-10-25 10:55:00,65.41,65.51,65.25,65.31,13122.0,57.5144,57.6024,57.3738,57.4265,13122.0
2022-10-25 11:00:00,65.33,65.48,65.31,65.39,7968.0,57.4441,57.576,57.4265,57.4969,7968.0
2022-10-25 11:05:00,65.4,65.65,65.36,65.65,21039.0,57.5056,57.7255,57.4705,57.7255,21039.0
2022-10-25 11:10:00,65.65,65.68,65.54,65.63,12525.0,57.7255,57.7518,57.6287,57.7079,12525.0
2022-10-25 11:15:00,65.63,65.76,65.54,65.57,16389.0,57.7079,57.8222,57.6287,57.6551,16389.0
2022-10-25 11:20:00,65.6,65.67,65.47,65.56,13307.0,57.6815,57.7431,57.5672,57.6463,13307.0
2022-10-25 11:25:00,65.58,65.64,65.55,65.58,11807.0,57.6639,57.7167,57.6375,57.6639,11807.0
2022-10-25 11:30:00,65.59,65.7,65.56,65.67,16889.0,57.6727,57.7694,57.6463,57.7431,16889.0
2022-10-25 11:35:00,65.65,65.67,65.57,65.65,22371.0,57.7255,57.7431,57.6551,57.7255,22371.0
2022-10-25 11:40:00,65.65,65.65,65.53,65.58,16580.0,57.7255,57.7255,57.62,57.6639,16580.0
2022-10-25 11:45:00,65.59,65.61,65.48,65.56,11359.0,57.6727,57.6903,57.576,57.6463,11359.0
2022-10-25 11:50:00,65.53,65.62,65.47,65.57,7395.0,57.62,57.6991,57.5672,57.6551,7395.0
2022-10-25 11:55:00,65.6,65.61,65.43,65.46,7107.0,57.6815,57.6903,57.532,57.5584,7107.0
2022-10-25 12:00:00,65.44,65.47,65.36,65.43,12405.0,57.5408,57.5672,57.4705,57.532,12405.0
2022-10-25 12:05:00,65.42,65.5,65.35,65.45,12702.0,57.5232,57.5936,57.4617,57.5496,12702.0
2022-10-25 12:10:00,65.45,65.45,65.35,65.42,6735.0,57.5496,57.5496,57.4617,57.5232,6735.0
2022-10-25 12:15:00,65.44,65.64,65.42,65.57,38603.0,57.5408,57.7167,57.5232,57.6551,38603.0
2022-10-25 12:20:00,65.57,65.64,65.5,65.6,20326.0,57.6551,57.7167,57.5936,57.6815,20326.0
2022-10-25 12:25:00,65.59,65.66,65.53,65.6,12042.0,57.6727,57.7343,57.62,57.6815,12042.0
2022-10-25 12:30:00,65.56,65.67,65.53,65.53,18085.0,57.6463,57.7431,57.62,57.62,18085.0
2022-10-25 12:35:00,65.52,65.58,65.5,65.57,9110.0,57.6112,57.6639,57.5936,57.6551,9110.0
2022-10-25 12:40:00,65.58,65.59,65.27,65.29,9492.0,57.6639,57.6727,57.3913,57.4089,9492.0
2022-10-25 12:45:00,65.29,65.32,65.11,65.13,8886.0,57.4089,57.4353,57.2506,57.2682,8886.0
2022-10-25 12:50:00,65.11,65.16,65.0,65.01,7633.0,57.2506,57.2946,57.1539,57.1627,7633.0
2022-10-25 12:55:00,64.99,64.99,64.87,64.97,11638.0,57.1451,57.1451,57.0396,57.1275,11638.0
2022-10-25 13:00:00,64.98,65.22,64.93,64.93,12007.0,57.1363,57.3474,57.0924,57.0924,12007.0
2022-10-25 13:05:00,64.95,65.05,64.86,65.0,8384.0,57.11,57.1979,57.0308,57.1539,8384.0
2022-10-25 13:10:00,65.0,65.02,64.83,64.86,9730.0,57.1539,57.1715,57.0044,57.0308,9730.0
2022-10-25 13:15:00,64.91,65.06,64.84,65.0,9559.0,57.0748,57.2067,57.0132,57.1539,9559.0
2022-10-25 13:20:00,64.98,65.06,64.92,65.0,7525.0,57.1363,57.2067,57.0836,57.1539,7525.0
2022-10-25 13:25:00,65.01,65.11,64.96,65.01,9528.0,57.1627,57.2506,57.1188,57.1627,9528.0
2022-10-25 13:30:00,65.03,65.18,65.03,65.16,10688.0,57.1803,57.3122,57.1803,57.2946,10688.0
2022-10-25 13:35:00,65.15,65.15,64.99,64.99,7359.0,57.2858,57.2858,57.1451,57.1451,7359.0
2022-10-25 13:40:00,65.02,65.04,64.89,64.95,9517.0,57.1715,57.1891,57.0572,57.11,9517.0
2022-10-25 13:45:00,64.95,65.05,64.91,65.03,11071.0,57.11,57.1979,57.0748,57.1803,11071.0
2022-10-25 13:50:00,65.05,65.07,64.98,65.07,7474.0,57.1979,57.2155,57.1363,57.2155,7474.0
2022-10-25 13:55:00,65.07,65.09,64.95,65.06,10159.0,57.2155,57.2331,57.11,57.2067,10159.0
2022-10-25 14:00:00,65.05,65.28,65.05,65.19,14348.0,57.1979,57.4001,57.1979,57.321,14348.0
2022-10-25 14:05:00,65.22,65.34,65.19,65.3,20918.0,57.3474,57.4529,57.321,57.4177,20918.0
2022-10-25 14:10:00,65.29,65.29,65.12,65.15,8698.0,57.4089,57.4089,57.2594,57.2858,8698.0
2022-10-25 14:15:00,65.15,65.24,65.12,65.16,6470.0,57.2858,57.365,57.2594,57.2946,6470.0
2022-10-25 14:20:00,65.16,65.22,65.11,65.21,15448.0,57.2946,57.3474,57.2506,57.3386,15448.0
2022-10-25 14:25:00,65.22,65.25,65.15,65.23,11990.0,57.3474,57.3738,57.2858,57.3562,11990.0
2022-10-25 14:30:00,65.23,65.35,65.17,65.35,11131.0,57.3562,57.4617,57.3034,57.4617,11131.0
2022-10-25 14:35:00,65.34,65.36,65.19,65.36,33803.0,57.4529,57.4705,57.321,57.4705,33803.0
2022-10-25 14:40:00,65.36,65.37,65.15,65.22,13615.0,57.4705,57.4793,57.2858,57.3474,13615.0
2022-10-25 14:45:00,65.22,65.26,65.17,65.26,11347.0,57.3474,57.3825,57.3034,57.3825,11347.0
2022-10-25 14:50:00,65.26,65.38,65.24,65.38,9839.0,57.3825,57.4881,57.365,57.4881,9839.0
2022-10-25 14:55:00,65.36,65.44,65.34,65.4,19152.0,57.4705,57.5408,57.4529,57.5056,19152.0
2022-10-25 15:00:00,65.4,65.43,65.34,65.36,25690.0,57.5056,57.532,57.4529,57.4705,25690.0
2022-10-25 15:05:00,65.34,65.56,65.34,65.53,31627.0,57.4529,57.6463,57.4529,57.62,31627.0
2022-10-25 15:10:00,65.53,65.65,65.53,65.64,12986.0,57.62,57.7255,57.62,57.7167,12986.0
2022-10-25 15:15:00,65.62,65.65,65.55,65.63,19018.0,57.6991,57.7255,57.6375,57.7079,19018.0
2022-10-25 15:20:00,65.64,65.68,65.61,65.66,13309.0,57.7167,57.7518,57.6903,57.7343,13309.0
2022-10-25 15:25:00,65.68,65.73,65.64,65.67,27361.0,57.7518,57.7958,57.7167,57.7431,27361.0
2022-10-25 15:30:00,65.67,65.67,65.58,65.59,35471.0,57.7431,57.7431,57.6639,57.6727,35471.0
2022-10-25 15:35:00,65.59,65.66,65.59,65.64,31770.0,57.6727,57.7343,57.6727,57.7167,31770.0
2022-10-25 15:40:00,65.64,65.74,65.62,65.73,40963.0,57.7167,57.8046,57.6991,57.7958,40963.0
2022-10-25 15:45:00,65.74,65.8,65.65,65.7,51783.0,57.8046,57.8574,57.7255,57.7694,51783.0
2022-10-25 15:50:00,65.69,65.71,65.48,65.58,101602.0,57.7606,57.7782,57.576,57.6639,101602.0
2022-10-25 15:55:00,65.57,65.72,65.53,65.7,179448.0,57.6551,57.787,57.62,57.7694,179448.0
2022-10-26 09:30:00,65.92,66.31,65.47,66.25,31987.0,57.9629,58.3058,57.5672,58.253,31987.0
2022-10-26 09:35:00,66.22,66.34,66.08,66.28,13690.0,58.2267,58.3322,58.1036,58.2794,13690.0
2022-10-26 09:40:00,66.28,66.33,65.82,65.82,15258.0,58.2794,58.3234,57.8749,57.8749,15258.0
2022-10-26 09:45:00,65.69,65.9,65.53,65.58,19688.0,57.7606,57.9453,57.62,57.6639,19688.0
2022-10-26 09:50:00,65.61,65.79,65.36,65.36,12407.0,57.6903,57.8486,57.4705,57.4705,12407.0
2022-10-26 09:55:00,65.36,65.51,65.17,65.29,9586.0,57.4705,57.6024,57.3034,57.4089,9586.0
2022-10-26 10:00:00,65.29,66.01,65.29,65.84,16219.0,57.4089,58.042,57.4089,57.8925,16219.0
2022-10-26 10:05:00,65.77,66.09,65.77,66.09,11974.0,57.831,58.1124,57.831,58.1124,11974.0
2022-10-26 10:10:00,66.04,66.05,65.79,65.94,10590.0,58.0684,58.0772,57.8486,57.9805,10590.0
2022-10-26 10:15:00,65.9,65.92,65.65,65.84,26726.0,57.9453,57.9629,57.7255,57.8925,26726.0
2022-10-26 10:20:00,65.83,65.97,65.7,65.88,6284.0,57.8837,58.0068,57.7694,57.9277,6284.0
2022-10-26 10:25:00,65.94,66.41,65.94,66.36,7407.0,57.9805,58.3937,57.9805,58.3498,7407.0
2022-10-26 10:30:00,66.34,66.42,66.01,66.08,20232.0,58.3322,58.4025,58.042,58.1036,20232.0
2022-10-26 10:35:00,66.1,66.27,66.06,66.26,12060.0,58.1211,58.2706,58.086,58.2618,12060.0
2022-10-26 10:40:00,66.24,66.35,66.19,66.28,5835.0,58.2442,58.341,58.2003,58.2794,5835.0
2022-10-26 10:45:00,66.31,66.48,66.28,66.43,10242.0,58.3058,58.4553,58.2794,58.4113,10242.0
2022-10-26 10:50:00,66.49,66.49,66.22,66.36,36571.0,58.4641,58.4641,58.2267,58.3498,36571.0
2022-10-26 10:55:00,66.35,66.38,66.07,66.15,15188.0,58.341,58.3673,58.0948,58.1651,15188.0
2022-10-26 11:00:00,66.15,66.54,66.15,66.44,10522.0,58.1651,58.508,58.1651,58.4201,10522.0
2022-10-26 11:05:00,66.4,66.54,66.37,66.49,16631.0,58.3849,58.508,58.3586,58.4641,16631.0
2022-10-26 11:10:00,66.5,66.61,66.42,66.58,8185.0,58.4729,58.5696,58.4025,58.5432,8185.0
2022-10-26 11:15:00,66.59,66.69,66.54,66.65,15717.0,58.552,58.6399,58.508,58.6048,15717.0
2022-10-26 11:20:00,66.63,66.75,66.6,66.63,16101.0,58.5872,58.6927,58.5608,58.5872,16101.0
2022-10-26 11:25:00,66.61,66.8,66.61,66.73,46226.0,58.5696,58.7367,58.5696,58.6751,46226.0
2022-10-26 11:30:00,66.71,66.91,66.71,66.91,11445.0,58.6575,58.8334,58.6575,58.8334,11445.0
2022-10-26 11:35:00,66.9,66.97,66.8,66.97,41677.0,58.8246,58.8861,58.7367,58.8861,41677.0
2022-10-26 11:40:00,66.96,67.21,66.95,67.2,112815.0,58.8773,59.0972,58.8685,59.0884,112815.0
2022-10-26 11:45:00,67.22,67.38,67.19,67.38,27889.0,59.106,59.2466,59.0796,59.2466,27889.0
2022-10-26 11:50:00,67.39,67.48,67.27,67.36,64891.0,59.2554,59.3346,59.1499,59.2291,64891.0
2022-10-26 11:55:00,67.37,67.37,67.02,67.07,23167.0,59.2378,59.2378,58.9301,58.9741,23167.0
2022-10-26 12:00:00,67.08,67.4,67.07,67.38,12859.0,58.9829,59.2642,58.9741,59.2466,12859.0
2022-10-26 12:05:00,67.36,67.36,66.93,66.96,31273.0,59.2291,59.2291,58.851,58.8773,31273.0
2022-10-26 12:10:00,66.94,67.07,66.92,67.05,10180.0,58.8598,58.9741,58.8422,58.9565,10180.0
2022-10-26 12:15:00,67.05,67.08,66.9,67.06,13484.0,58.9565,58.9829,58.8246,58.9653,13484.0
2022-10-26 12:20:00,67.06,67.16,66.99,67.16,17639.0,58.9653,59.0532,58.9037,59.0532,17639.0
2022-10-26 12:25:00,67.15,67.18,66.93,66.98,8745.0,59.0444,59.0708,58.851,58.8949,8745.0
2022-10-26 12:30:00,66.98,67.07,66.97,67.02,9516.0,58.8949,58.9741,58.8861,58.9301,9516.0
2022-10-26 12:35:00,67.04,67.04,66.84,66.84,7658.0,58.9477,58.9477,58.7718,58.7718,7658.0
2022-10-26 12:40:00,66.86,66.88,66.66,66.66,6792.0,58.7894,58.807,58.6136,58.6136,6792.0
2022-10-26 12:45:00,66.63,66.65,66.43,66.43,13594.0,58.5872,58.6048,58.4113,58.4113,13594.0
2022-10-26 12:50:00,66.43,66.59,66.4,66.53,10495.0,58.4113,58.552,58.3849,58.4992,10495.0
2022-10-26 12:55:00,66.53,66.55,66.22,66.35,7930.0,58.4992,58.5168,58.2267,58.341,7930.0
2022-10-26 13:00:00,66.33,66.39,66.2,66.38,8459.0,58.3234,58.3761,58.2091,58.3673,8459.0
2022-10-26 13:05:00,66.36,66.36,66.26,66.32,10658.0,58.3498,58.3498,58.2618,58.3146,10658.0
2022-10-26 13:10:00,66.34,66.43,66.21,66.27,10606.0,58.3322,58.4113,58.2179,58.2706,10606.0
2022-10-26 13:15:00,66.23,66.35,66.16,66.35,8303.0,58.2355,58.341,58.1739,58.341,8303.0
2022-10-26 13:20:00,66.33,66.36,66.04,66.04,11480.0,58.3234,58.3498,58.0684,58.0684,11480.0
2022-10-26 13:25:00,66.1,66.11,65.97,66.03,10890.0,58.1211,58.1299,58.0068,58.0596,10890.0
2022-10-26 13:30:00,66.0,66.07,65.98,66.06,10248.0,58.0332,58.0948,58.0156,58.086,10248.0
2022-10-26 13:35:00,66.08,66.23,66.07,66.23,12812.0,58.1036,58.2355,58.0948,58.2355,12812.0
2022-10-26 13:40:00,66.25,66.36,66.24,66.36,7416.0,58.253,58.3498,58.2442,58.3498,7416.0
2022-10-26 13:45:00,66.37,66.38,66.29,66.29,3992.0,58.3586,58.3673,58.2882,58.2882,3992.0
2022-10-26 13:50:00,66.32,66.53,66.32,66.47,9278.0,58.3146,58.4992,58.3146,58.4465,9278.0
2022-10-26 13:55:00,66.48,66.56,66.4,66.51,14301.0,58.4553,58.5256,58.3849,58.4817,14301.0
2022-10-26 14:00:00,66.47,66.56,66.45,66.52,5366.0,58.4465,58.5256,58.4289,58.4904,5366.0
2022-10-26 14:05:00,66.52,66.58,66.47,66.51,23565.0,58.4904,58.5432,58.4465,58.4817,23565.0
2022-10-26 14:10:00,66.53,66.54,66.42,66.42,7485.0,58.4992,58.508,58.4025,58.4025,7485.0
2022-10-26 14:15:00,66.42,66.44,66.3,66.3,9613.0,58.4025,58.4201,58.297,58.297,9613.0
2022-10-26 14:20:00,66.28,66.28,66.18,66.21,8873.0,58.2794,58.2794,58.1915,58.2179,8873.0
2022-10-26 14:25:00,66.2,66.26,66.13,66.13,7114.0,58.2091,58.2618,58.1475,58.1475,7114.0
2022-10-26 14:30:00,66.14,66.22,66.09,66.2,4696.0,58.1563,58.2267,58.1124,58.2091,4696.0
2022-10-26 14:35:00,66.22,66.33,66.2,66.31,9001.0,58.2267,58.3234,58.2091,58.3058,9001.0
2022-10-26 14:40:00,66.32,66.32,66.06,66.09,11896.0,58.3146,58.3146,58.086,58.1124,11896.0
2022-10-26 14:45:00,66.11,66.23,66.1,66.23,5742.0,58.1299,58.2355,58.1211,58.2355,5742.0
2022-10-26 14:50:00,66.21,66.23,66.15,66.23,9163.0,58.2179,58.2355,58.1651,58.2355,9163.0
2022-10-26 14:55:00,66.21,66.33,66.18,66.28,9894.0,58.2179,58.3234,58.1915,58.2794,9894.0
2022-10-26 15:00:00,66.25,66.25,66.06,66.08,7901.0,58.253,58.253,58.086,58.1036,7901.0
2022-10-26 15:05:00,66.09,66.2,66.09,66.2,8506.0,58.1124,58.2091,58.1124,58.2091,8506.0
2022-10-26 15:10:00,66.21,66.21,66.05,66.18,8500.0,58.2179,58.2179,58.0772,58.1915,8500.0
2022-10-26 15:15:00,66.19,66.25,66.16,66.23,9058.0,58.2003,58.253,58.1739,58.2355,9058.0
2022-10-26 15:20:00,66.25,66.25,66.16,66.17,8352.0,58.253,58.253,58.1739,58.1827,8352.0
2022-10-26 15:25:00,66.17,66.27,66.12,66.27,9429.0,58.1827,58.2706,58.1387,58.2706,9429.0
2022-10-26 15:30:00,66.27,66.33,66.23,66.26,13524.0,58.2706,58.3234,58.2355,58.2618,13524.0
2022-10-26 15:35:00,66.26,66.29,66.15,66.28,15255.0,58.2618,58.2882,58.1651,58.2794,15255.0
2022-10-26 15:40:00,66.3,66.32,66.23,66.24,23754.0,58.297,58.3146,58.2355,58.2442,23754.0
2022-10-26 15:45:00,66.25,66.26,66.16,66.22,37676.0,58.253,58.2618,58.1739,58.2267,37676.0
2022-10-26 15:50:00,66.23,66.26,66.03,66.19,65575.0,58.2355,58.2618,58.0596,58.2003,65575.0
2022-10-26 15:55:00,66.17,66.17,65.95,66.02,137081.0,58.1827,58.1827,57.9893,58.0508,137081.0
2022-10-27 09:30:00,66.43,66.68,65.77,66.33,63680.0,58.4113,58.6311,57.831,58.3234,63680.0
2022-10-27 09:35:00,66.24,66.44,66.06,66.28,26650.0,58.2442,58.4201,58.086,58.2794,26650.0
2022-10-27 09:40:00,66.32,66.55,65.83,66.52,29889.0,58.3146,58.5168,57.8837,58.4904,29889.0
2022-10-27 09:45:00,66.52,66.59,66.0,66.0,10060.0,58.4904,58.552,58.0332,58.0332,10060.0
2022-10-27 09:50:00,65.98,66.0,65.32,65.38,10944.0,58.0156,58.0332,57.4353,57.4881,10944.0
2022-10-27 09:55:00,65.37,65.45,65.23,65.34,15041.0,57.4793,57.5496,57.3562,57.4529,15041.0
2022-10-27 10:00:00,65.28,66.0,65.27,65.97,23240.0,57.4001,58.0332,57.3913,58.0068,23240.0
2022-10-27 10:05:00,66.04,66.35,65.79,65.8,18514.0,58.0684,58.341,57.8486,57.8574,18514.0
2022-10-27 10:10:00,65.78,66.18,65.61,65.93,20817.0,57.8398,58.1915,57.6903,57.9717,20817.0
2022-10-27 10:15:00,65.93,66.22,65.88,66.17,24954.0,57.9717,58.2267,57.9277,58.1827,24954.0
2022-10-27 10:20:00,66.19,66.56,66.15,66.16,27926.0,58.2003,58.5256,58.1651,58.1739,27926.0
2022-10-27 10:25:00,66.19,66.36,66.13,66.17,12746.0,58.2003,58.3498,58.1475,58.1827,12746.0
2022-10-27 10:30:00,66.21,66.35,66.12,66.22,4750.0,58.2179,58.341,58.1387,58.2267,4750.0
2022-10-27 10:35:00,66.14,66.15,65.75,65.75,8162.0,58.1563,58.1651,57.8134,57.8134,8162.0
2022-10-27 10:40:00,65.71,65.71,65.56,65.65,10543.0,57.7782,57.7782,57.6463,57.7255,10543.0
2022-10-27 10:45:00,65.6,66.1,65.6,66.07,11756.0,57.6815,58.1211,57.6815,58.0948,11756.0
2022-10-27 10:50:00,66.07,66.32,66.07,66.22,8739.0,58.0948,58.3146,58.0948,58.2267,8739.0
2022-10-27 10:55:00,66.23,66.23,65.96,65.96,10110.0,58.2355,58.2355,57.998,57.998,10110.0
2022-10-27 11:00:00,65.96,66.31,65.92,66.21,7256.0,57.998,58.3058,57.9629,58.2179,7256.0
2022-10-27 11:05:00,66.23,66.36,66.19,66.28,15899.0,58.2355,58.3498,58.2003,58.2794,15899.0
2022-10-27 11:10:00,66.27,66.43,66.22,66.23,33275.0,58.2706,58.4113,58.2267,58.2355,33275.0
2022-10-27 11:15:00,66.25,66.25,66.05,66.15,9189.0,58.253,58.253,58.0772,58.1651,9189.0
2022-10-27 11:20:00,66.17,66.41,66.13,66.31,8461.0,58.1827,58.3937,58.1475,58.3058,8461.0
2022-10-27 11:25:00,66.3,66.3,66.09,66.17,12737.0,58.297,58.297,58.1124,58.1827,12737.0
2022-10-27 11:30:00,66.17,66.34,66.06,66.22,14040.0,58.1827,58.3322,58.086,58.2267,14040.0
2022-10-27 11:35:00,66.26,66.34,66.02,66.04,14607.0,58.2618,58.3322,58.0508,58.0684,14607.0
2022-10-27 11:40:00,66.04,66.16,66.01,66.16,7978.0,58.0684,58.1739,58.042,58.1739,7978.0
2022-10-27 11:45:00,66.16,66.3,66.06,66.23,15738.0,58.1739,58.297,58.086,58.2355,15738.0
2022-10-27 11:50:00,66.26,66.31,66.18,66.22,5088.0,58.2618,58.3058,58.1915,58.2267,5088.0
2022-10-27 11:55:00,66.2,66.21,66.09,66.11,6406.0,58.2091,58.2179,58.1124,58.1299,6406.0
2022-10-27 12:00:00,66.11,66.28,66.06,66.25,7892.0,58.1299,58.2794,58.086,58.253,7892.0
2022-10-27 12:05:00,66.25,66.26,66.09,66.11,23131.0,58.253,58.2618,58.1124,58.1299,23131.0
2022-10-27 12:10:00,66.03,66.13,66.03,66.13,12525.0,58.0596,58.1475,58.0596,58.1475,12525.0
2022-10-27 12:15:00,66.14,66.16,65.82,65.83,8822.0,58.1563,58.1739,57.8749,57.8837,8822.0
2022-10-27 12:20:00,65.83,65.87,65.68,65.75,11524.0,57.8837,57.9189,57.7518,57.8134,11524.0
2022-10-27 12:25:00,65.75,65.75,65.46,65.46,13829.0,57.8134,57.8134,57.5584,57.5584,13829.0
2022-10-27 12:30:00,65.48,65.66,65.46,65.65,26061.0,57.576,57.7343,57.5584,57.7255,26061.0
2022-10-27 12:35:00,65.66,65.73,65.61,65.69,9484.0,57.7343,57.7958,57.6903,57.7606,9484.0
2022-10-27 12:40:00,65.67,65.74,65.65,65.65,6658.0,57.7431,57.8046,57.7255,57.7255,6658.0
2022-10-27 12:45:00,65.63,65.77,65.56,65.76,8046.0,57.7079,57.831,57.6463,57.8222,8046.0
2022-10-27 12:50:00,65.77,65.85,65.76,65.85,10970.0,57.831,57.9013,57.8222,57.9013,10970.0
2022-10-27 12:55:00,65.84,65.96,65.83,65.96,5408.0,57.8925,57.998,57.8837,57.998,5408.0
2022-10-27 13:00:00,65.93,66.01,65.86,66.01,6987.0,57.9717,58.042,57.9101,58.042,6987.0
2022-10-27 13:05:00,66.05,66.36,66.03,66.36,6348.0,58.0772,58.3498,58.0596,58.3498,6348.0
2022-10-27 13:10:00,66.3,66.31,66.19,66.23,19065.0,58.297,58.3058,58.2003,58.2355,19065.0
2022-10-27 13:15:00,66.23,66.24,66.09,66.24,10442.0,58.2355,58.2442,58.1124,58.2442,10442.0
2022-10-27 13:20:00,66.23,66.31,66.22,66.22,6104.0,58.2355,58.3058,58.2267,58.2267,6104.0
2022-10-27 13:25:00,66.22,66.23,65.93,65.98,28801.0,58.2267,58.2355,57.9717,58.0156,28801.0
2022-10-27 13:30:00,66.0,66.07,65.95,66.04,17540.0,58.0332,58.0948,57.9893,58.0684,17540.0
2022-10-27 13:35:00,66.0,66.03,65.92,65.93,7166.0,58.0332,58.0596,57.9629,57.9717,7166.0
2022-10-27 13:40:00,65.92,65.99,65.86,65.9,6753.0,57.9629,58.0244,57.9101,57.9453,6753.0
2022-10-27 13:45:00,65.89,65.98,65.88,65.96,5083.0,57.9365,58.0156,57.9277,57.998,5083.0
2022-10-27 13:50:00,65.97,65.97,65.89,65.9,4534.0,58.0068,58.0068,57.9365,57.9453,4534.0
2022-10-27 13:55:00,65.89,65.96,65.86,65.86,5597.0,57.9365,57.998,57.9101,57.9101,5597.0
2022-10-27 14:00:00,65.88,65.96,65.88,65.89,6416.0,57.9277,57.998,57.9277,57.9365,6416.0
2022-10-27 14:05:00,65.89,65.97,65.8,65.81,8395.0,57.9365,58.0068,57.8574,57.8662,8395.0
2022-10-27 14:10:00,65.81,65.83,65.75,65.81,5727.0,57.8662,57.8837,57.8134,57.8662,5727.0
2022-10-27 14:15:00,65.81,65.85,65.78,65.8,6277.0,57.8662,57.9013,57.8398,57.8574,6277.0
2022-10-27 14:20:00,65.78,65.85,65.73,65.85,8971.0,57.8398,57.9013,57.7958,57.9013,8971.0
2022-10-27 14:25:00,65.86,65.91,65.85,65.91,4745.0,57.9101,57.9541,57.9013,57.9541,4745.0
2022-10-27 14:30:00,65.89,65.9,65.78,65.8,14121.0,57.9365,57.9453,57.8398,57.8574,14121.0
2022-10-27 14:35:00,65.81,65.81,65.68,65.7,12966.0,57.8662,57.8662,57.7518,57.7694,12966.0
2022-10-27 14:40:00,65.7,65.78,65.6,65.62,8950.0,57.7694,57.8398,57.6815,57.6991,8950.0
2022-10-27 14:45:00,65.62,65.74,65.61,65.72,13072.0,57.6991,57.8046,57.6903,57.787,13072.0
2022-10-27 14:50:00,65.73,65.73,65.59,65.62,14471.0,57.7958,57.7958,57.6727,57.6991,14471.0
2022-10-27 14:55:00,65.59,65.6,65.38,65.42,23497.0,57.6727,57.6815,57.4881,57.5232,23497.0
2022-10-27 15:00:00,65.43,65.55,65.43,65.48,14363.0,57.532,57.6375,57.532,57.576,14363.0
2022-10-27 15:05:00,65.48,65.48,65.14,65.17,19151.0,57.576,57.576,57.277,57.3034,19151.0
2022-10-27 15:10:00,65.17,65.4,65.17,65.34,19492.0,57.3034,57.5056,57.3034,57.4529,19492.0
2022-10-27 15:15:00,65.33,65.46,65.32,65.35,24560.0,57.4441,57.5584,57.4353,57.4617,24560.0
2022-10-27 15:20:00,65.36,65.41,65.23,65.29,24580.0,57.4705,57.5144,57.3562,57.4089,24580.0
2022-10-27 15:25:00,65.28,65.6,65.14,65.58,36369.0,57.4001,57.6815,57.277,57.6639,36369.0
2022-10-27 15:30:00,65.56,65.79,65.55,65.71,33149.0,57.6463,57.8486,57.6375,57.7782,33149.0
2022-10-27 15:35:00,65.71,65.84,65.69,65.81,25841.0,57.7782,57.8925,57.7606,57.8662,25841.0
2022-10-27 15:40:00,65.81,65.91,65.79,65.89,26235.0,57.8662,57.9541,57.8486,57.9365,26235.0
2022-10-27 15:45:00,65.89,65.98,65.78,65.9,40913.0,57.9365,58.0156,57.8398,57.9453,40913.0
2022-10-27 15:50:00,65.89,65.95,65.75,65.76,89007.0,57.9365,57.9893,57.8134,57.8222,89007.0
2022-10-27 15:55:00,65.77,65.93,65.73,65.9,220159.0,57.831,57.9717,57.7958,57.9453,220159.0
2022-10-28 09:30:00,65.88,66.88,65.77,66.88,31580.0,57.9277,58.807,57.831,58.807,31580.0
2022-10-28 09:35:00,66.88,67.0,66.65,66.65,11571.0,58.807,58.9125,58.6048,58.6048,11571.0
2022-10-28 09:40:00,66.72,67.0,66.64,66.66,51914.0,58.6663,58.9125,58.596,58.6136,51914.0
2022-10-28 09:45:00,66.67,66.75,66.44,66.47,20056.0,58.6223,58.6927,58.4201,58.4465,20056.0
2022-10-28 09:50:00,66.45,66.57,66.22,66.24,21179.0,58.4289,58.5344,58.2267,58.2442,21179.0
2022-10-28 09:55:00,66.23,66.36,66.08,66.33,9164.0,58.2355,58.3498,58.1036,58.3234,9164.0
2022-10-28 10:00:00,66.39,66.65,65.98,66.15,13101.0,58.3761,58.6048,58.0156,58.1651,13101.0
2022-10-28 10:05:00,66.16,66.28,66.0,66.02,14827.0,58.1739,58.2794,58.0332,58.0508,14827.0
2022-10-28 10:10:00,66.09,66.14,65.73,66.01,13538.0,58.1124,58.1563,57.7958,58.042,13538.0
2022-10-28 10:15:00,66.0,66.43,65.96,66.31,5861.0,58.0332,58.4113,57.998,58.3058,5861.0
2022-10-28 10:20:00,66.43,66.45,66.21,66.4,6471.0,58.4113,58.4289,58.2179,58.3849,6471.0
2022-10-28 10:25:00,66.44,66.75,66.44,66.66,14609.0,58.4201,58.6927,58.4201,58.6136,14609.0
2022-10-28 10:30:00,66.69,66.75,66.58,66.69,7977.0,58.6399,58.6927,58.5432,58.6399,7977.0
2022-10-28 10:35:00,66.63,66.69,66.48,66.67,7235.0,58.5872,58.6399,58.4553,58.6223,7235.0
2022-10-28 10:40:00,66.7,66.75,66.67,66.71,27381.0,58.6487,58.6927,58.6223,58.6575,27381.0
2022-10-28 10:45:00,66.72,66.75,66.68,66.75,43677.0,58.6663,58.6927,58.6311,58.6927,43677.0
2022-10-28 10:50:00,66.75,67.21,66.75,67.21,37587.0,58.6927,59.0972,58.6927,59.0972,37587.0
2022-10-28 10:55:00,67.17,67.28,67.13,67.22,14392.0,59.062,59.1587,59.0268,59.106,14392.0
2022-10-28 11:00:00,67.26,67.43,67.13,67.13,7192.0,59.1411,59.2906,59.0268,59.0268,7192.0
2022-10-28 11:05:00,67.14,67.14,66.93,67.03,8930.0,59.0356,59.0356,58.851,58.9389,8930.0
2022-10-28 11:10:00,67.04,67.15,66.95,66.99,9574.0,58.9477,59.0444,58.8685,58.9037,9574.0
2022-10-28 11:15:00,66.97,66.99,66.89,66.97,4087.0,58.8861,58.9037,58.8158,58.8861,4087.0
2022-10-28 11:20:00,66.98,67.0,66.94,66.98,9830.0,58.8949,58.9125,58.8598,58.8949,9830.0
2022-10-28 11:25:00,66.97,67.01,66.9,67.01,9945.0,58.8861,58.9213,58.8246,58.9213,9945.0
2022-10-28 11:30:00,67.03,67.11,66.95,66.98,18052.0,58.9389,59.0092,58.8685,58.8949,18052.0
2022-10-28 11:35:00,66.97,67.0,66.84,66.92,74907.0,58.8861,58.9125,58.7718,58.8422,74907.0
2022-10-28 11:40:00,66.92,67.05,66.89,67.05,61173.0,58.8422,58.9565,58.8158,58.9565,61173.0
2022-10-28 11:45:00,67.03,67.18,67.0,67.07,31927.0,58.9389,59.0708,58.9125,58.9741,31927.0
2022-10-28 11:50:00,67.08,67.18,67.05,67.08,26444.0,58.9829,59.0708,58.9565,58.9829,26444.0
2022-10-28 11:55:00,67.09,67.13,67.04,67.06,13037.0,58.9916,59.0268,58.9477,58.9653,13037.0
2022-10-28 12:00:00,67.07,67.15,66.94,66.94,28583.0,58.9741,59.0444,58.8598,58.8598,28583.0
2022-10-28 12:05:00,66.91,66.93,66.77,66.89,7276.0,58.8334,58.851,58.7103,58.8158,7276.0
2022-10-28 12:10:00,66.9,66.92,66.83,66.92,7388.0,58.8246,58.8422,58.763,58.8422,7388.0
2022-10-28 12:15:00,66.92,66.98,66.89,66.95,7184.0,58.8422,58.8949,58.8158,58.8685,7184.0
2022-10-28 12:20:00,66.96,67.08,66.89,67.07,17715.0,58.8773,58.9829,58.8158,58.9741,17715.0
2022-10-28 12:25:00,67.09,67.1,67.04,67.07,11381.0,58.9916,59.0004,58.9477,58.9741,11381.0
2022-10-28 12:30:00,67.09,67.12,67.05,67.12,16260.0,58.9916,59.018,58.9565,59.018,16260.0
2022-10-28 12:35:00,67.12,67.47,67.09,67.41,48496.0,59.018,59.3258,58.9916,59.273,48496.0
2022-10-28 12:40:00,67.4,67.62,67.39,67.59,5406.0,59.2642,59.4577,59.2554,59.4313,5406.0
2022-10-28 12:45:00,67.57,67.58,67.36,67.39,11943.0,59.4137,59.4225,59.2291,59.2554,11943.0
2022-10-28 12:50:00,67.42,67.65,67.39,67.65,3169.0,59.2818,59.484,59.2554,59.484,3169.0
2022-10-28 12:55:00,67.62,67.64,67.53,67.58,4851.0,59.4577,59.4753,59.3785,59.4225,4851.0
2022-10-28 13:00:00,67.57,67.62,67.56,67.6,5402.0,59.4137,59.4577,59.4049,59.4401,5402.0
2022-10-28 13:05:00,67.62,67.77,67.62,67.74,5937.0,59.4577,59.5896,59.4577,59.5632,5937.0
2022-10-28 13:10:00,67.73,67.77,67.64,67.67,5082.0,59.5544,59.5896,59.4753,59.5016,5082.0
2022-10-28 13:15:00,67.67,67.68,67.56,67.61,19217.0,59.5016,59.5104,59.4049,59.4489,19217.0
2022-10-28 13:20:00,67.58,67.67,67.58,67.65,3263.0,59.4225,59.5016,59.4225,59.484,3263.0
2022-10-28 13:25:00,67.63,67.7,67.6,67.68,3447.0,59.4665,59.528,59.4401,59.5104,3447.0
2022-10-28 13:30:00,67.68,67.76,67.66,67.7,3942.0,59.5104,59.5808,59.4928,59.528,3942.0
2022-10-28 13:35:00,67.67,67.72,67.57,67.7,8056.0,59.5016,59.5456,59.4137,59.528,8056.0
2022-10-28 13:40:00,67.72,67.77,67.66,67.66,8305.0,59.5456,59.5896,59.4928,59.4928,8305.0
2022-10-28 13:45:00,67.68,67.7,67.6,67.61,4033.0,59.5104,59.528,59.4401,59.4489,4033.0
2022-10-28 13:50:00,67.61,67.62,67.53,67.58,7933.0,59.4489,59.4577,59.3785,59.4225,7933.0
2022-10-28 13:55:00,67.55,67.55,67.41,67.44,9309.0,59.3961,59.3961,59.273,59.2994,9309.0
2022-10-28 14:00:00,67.44,67.56,67.44,67.51,6188.0,59.2994,59.4049,59.2994,59.3609,6188.0
2022-10-28 14:05:00,67.51,67.58,67.49,67.55,7021.0,59.3609,59.4225,59.3434,59.3961,7021.0
2022-10-28 14:10:00,67.55,67.69,67.53,67.69,6555.0,59.3961,59.5192,59.3785,59.5192,6555.0
2022-10-28 14:15:00,67.68,67.81,67.68,67.79,9679.0,59.5104,59.6247,59.5104,59.6071,9679.0
2022-10-28 14:20:00,67.79,67.83,67.77,67.83,7745.0,59.6071,59.6423,59.5896,59.6423,7745.0
2022-10-28 14:25:00,67.83,67.84,67.71,67.76,17536.0,59.6423,59.6511,59.5368,59.5808,17536.0
2022-10-28 14:30:00,67.77,67.84,67.72,67.83,14607.0,59.5896,59.6511,59.5456,59.6423,14607.0
2022-10-28 14:35:00,67.84,67.94,67.83,67.92,9734.0,59.6511,59.739,59.6423,59.7215,9734.0
2022-10-28 14:40:00,67.92,68.12,67.9,68.09,14199.0,59.7215,59.8973,59.7039,59.8709,14199.0
2022-10-28 14:45:00,68.09,68.16,68.02,68.08,17953.0,59.8709,59.9325,59.8094,59.8621,17953.0
2022-10-28 14:50:00,68.09,68.14,68.03,68.03,13541.0,59.8709,59.9149,59.8182,59.8182,13541.0
2022-10-28 14:55:00,68.05,68.06,67.97,68.01,9727.0,59.8358,59.8446,59.7654,59.8006,9727.0
2022-10-28 15:00:00,68.01,68.06,67.88,67.9,11559.0,59.8006,59.8446,59.6863,59.7039,11559.0
2022-10-28 15:05:00,67.9,67.98,67.87,67.98,11644.0,59.7039,59.7742,59.6775,59.7742,11644.0
2022-10-28 15:10:00,67.97,68.04,67.97,68.0,14487.0,59.7654,59.827,59.7654,59.7918,14487.0
2022-10-28 15:15:00,67.98,68.03,67.94,67.96,14636.0,59.7742,59.8182,59.739,59.7566,14636.0
2022-10-28 15:20:00,67.97,68.05,67.95,68.05,12428.0,59.7654,59.8358,59.7478,59.8358,12428.0
2022-10-28 15:25:00,68.05,68.28,68.03,68.25,22287.0,59.8358,60.038,59.8182,60.0116,22287.0
2022-10-28 15:30:00,68.24,68.29,68.18,68.28,22022.0,60.0028,60.0468,59.9501,60.038,22022.0
2022-10-28 15:35:00,68.28,68.32,68.23,68.31,24302.0,60.038,60.0732,59.994,60.0644,24302.0
2022-10-28 15:40:00,68.3,68.37,68.27,68.3,29844.0,60.0556,60.1171,60.0292,60.0556,29844.0
2022-10-28 15:45:00,68.29,68.38,68.28,68.35,43130.0,60.0468,60.1259,60.038,60.0996,43130.0
2022-10-28 15:50:00,68.34,68.45,68.26,68.41,76862.0,60.0908,60.1875,60.0204,60.1523,76862.0
2022-10-28 15:55:00,68.42,68.43,68.26,68.33,168836.0,60.1611,60.1699,60.0204,60.082,168836.0
2022-10-31 09:30:00,67.95,68.35,67.28,68.3,43804.0,59.7478,60.0996,59.1587,60.0556,43804.0
2022-10-31 09:35:00,68.3,68.82,68.25,68.54,16656.0,60.0556,60.5128,60.0116,60.2666,16656.0
2022-10-31 09:40:00,68.4,68.74,68.13,68.13,19190.0,60.1435,60.4425,59.9061,59.9061,19190.0
2022-10-31 09:45:00,68.11,68.11,67.63,67.66,17809.0,59.8885,59.8885,59.4665,59.4928,17809.0
2022-10-31 09:50:00,67.62,67.77,67.4,67.73,36039.0,59.4577,59.5896,59.2642,59.5544,36039.0
2022-10-31 09:55:00,67.73,67.93,67.68,67.76,12584.0,59.5544,59.7303,59.5104,59.5808,12584.0
2022-10-31 10:00:00,67.76,68.04,67.67,67.96,24890.0,59.5808,59.827,59.5016,59.7566,24890.0
2022-10-31 10:05:00,67.99,67.99,67.62,67.89,24568.0,59.783,59.783,59.4577,59.6951,24568.0
2022-10-31 10:10:00,67.89,68.01,67.79,68.01,17127.0,59.6951,59.8006,59.6071,59.8006,17127.0
2022-10-31 10:15:00,68.03,68.32,68.03,68.13,11198.0,59.8182,60.0732,59.8182,59.9061,11198.0
2022-10-31 10:20:00,68.15,68.22,67.84,67.84,17099.0,59.9237,59.9852,59.6511,59.6511,17099.0
2022-10-31 10:25:00,67.84,67.87,67.69,67.81,12402.0,59.6511,59.6775,59.5192,59.6247,12402.0
2022-10-31 10:30:00,67.78,67.82,67.55,67.64,20751.0,59.5984,59.6335,59.3961,59.4753,20751.0
2022-10-31 10:35:00,67.64,68.16,67.64,68.16,17000.0,59.4753,59.9325,59.4753,59.9325,17000.0
2022-10-31 10:40:00,68.14,68.56,68.12,68.42,17299.0,59.9149,60.2842,59.8973,60.1611,17299.0
2022-10-31 10:45:00,68.52,68.68,68.32,68.37,22575.0,60.249,60.3897,60.0732,60.1171,22575.0
2022-10-31 10:50:00,68.37,68.46,68.17,68.23,27082.0,60.1171,60.1963,59.9413,59.994,27082.0
2022-10-31 10:55:00,68.22,68.3,68.08,68.17,23566.0,59.9852,60.0556,59.8621,59.9413,23566.0
2022-10-31 11:00:00,68.14,68.41,68.06,68.31,11491.0,59.9149,60.1523,59.8446,60.0644,11491.0
2022-10-31 11:05:00,68.26,68.39,68.19,68.28,14975.0,60.0204,60.1347,59.9589,60.038,14975.0
2022-10-31 11:10:00,68.25,68.4,68.21,68.33,13394.0,60.0116,60.1435,59.9765,60.082,13394.0
2022-10-31 11:15:00,68.34,68.57,68.29,68.45,14092.0,60.0908,60.293,60.0468,60.1875,14092.0
2022-10-31 11:20:00,68.46,68.57,68.39,68.54,19980.0,60.1963,60.293,60.1347,60.2666,19980.0
2022-10-31 11:25:00,68.54,68.59,68.5,68.54,10635.0,60.2666,60.3106,60.2314,60.2666,10635.0
2022-10-31 11:30:00,68.57,68.66,68.49,68.64,18688.0,60.293,60.3721,60.2227,60.3545,18688.0
2022-10-31 11:35:00,68.62,68.74,68.58,68.58,29318.0,60.337,60.4425,60.3018,60.3018,29318.0
2022-10-31 11:40:00,68.63,68.82,68.62,68.82,17579.0,60.3458,60.5128,60.337,60.5128,17579.0
2022-10-31 11:45:00,68.83,68.87,68.78,68.81,11760.0,60.5216,60.5568,60.4776,60.504,11760.0
2022-10-31 11:50:00,68.83,68.91,68.81,68.85,31776.0,60.5216,60.592,60.504,60.5392,31776.0
2022-10-31 11:55:00,68.87,68.94,68.45,68.6,19795.0,60.5568,60.6183,60.1875,60.3194,19795.0
2022-10-31 12:00:00,68.56,68.68,68.52,68.59,20745.0,60.2842,60.3897,60.249,60.3106,20745.0
2022-10-31 12:05:00,68.58,68.62,68.49,68.54,15693.0,60.3018,60.337,60.2227,60.2666,15693.0
2022-10-31 12:10:00,68.52,68.68,68.51,68.68,20439.0,60.249,60.3897,60.2402,60.3897,20439.0
2022-10-31 12:15:00,68.68,68.85,68.67,68.71,14641.0,60.3897,60.5392,60.3809,60.4161,14641.0
2022-10-31 12:20:00,68.66,68.7,68.54,68.66,14854.0,60.3721,60.4073,60.2666,60.3721,14854.0
2022-10-31 12:25:00,68.64,68.64,68.39,68.41,20701.0,60.3545,60.3545,60.1347,60.1523,20701.0
2022-10-31 12:30:00,68.4,68.64,68.4,68.47,13875.0,60.1435,60.3545,60.1435,60.2051,13875.0
2022-10-31 12:35:00,68.48,68.54,68.41,68.48,5660.0,60.2139,60.2666,60.1523,60.2139,5660.0
2022-10-31 12:40:00,68.51,68.52,68.36,68.46,13548.0,60.2402,60.249,60.1083,60.1963,13548.0
2022-10-31 12:45:00,68.45,68.49,68.38,68.47,9800.0,60.1875,60.2227,60.1259,60.2051,9800.0
2022-10-31 12:50:00,68.47,68.52,68.36,68.36,12131.0,60.2051,60.249,60.1083,60.1083,12131.0
2022-10-31 12:55:00,68.36,68.44,68.31,68.35,12006.0,60.1083,60.1787,60.0644,60.0996,12006.0
2022-10-31 13:00:00,68.35,68.4,68.28,68.31,10926.0,60.0996,60.1435,60.038,60.0644,10926.0
2022-10-31 13:05:00,68.3,68.49,68.24,68.47,11434.0,60.0556,60.2227,60.0028,60.2051,11434.0
2022-10-31 13:10:00,68.46,68.48,68.36,68.44,19330.0,60.1963,60.2139,60.1083,60.1787,19330.0
2022-10-31 13:15:00,68.45,68.58,68.4,68.55,9384.0,60.1875,60.3018,60.1435,60.2754,9384.0
2022-10-31 13:20:00,68.56,68.71,68.53,68.63,13842.0,60.2842,60.4161,60.2578,60.3458,13842.0
2022-10-31 13:25:00,68.62,68.77,68.45,68.77,34203.0,60.337,60.4689,60.1875,60.4689,34203.0
2022-10-31 13:30:00,68.76,68.87,68.63,68.86,68610.0,60.4601,60.5568,60.3458,60.548,68610.0
2022-10-31 13:35:00,68.87,68.93,68.78,68.8,17111.0,60.5568,60.6095,60.4776,60.4952,17111.0
2022-10-31 13:40:00,68.8,68.81,68.67,68.72,12600.0,60.4952,60.504,60.3809,60.4249,12600.0
2022-10-31 13:45:00,68.71,68.71,68.52,68.56,8517.0,60.4161,60.4161,60.249,60.2842,8517.0
2022-10-31 13:50:00,68.57,68.73,68.57,68.73,13905.0,60.293,60.4337,60.293,60.4337,13905.0
2022-10-31 13:55:00,68.76,68.83,68.75,68.78,22293.0,60.4601,60.5216,60.4513,60.4776,22293.0
2022-10-31 14:00:00,68.77,68.93,68.74,68.92,30655.0,60.4689,60.6095,60.4425,60.6007,30655.0
2022-10-31 14:05:00,68.9,68.9,68.77,68.81,16702.0,60.5832,60.5832,60.4689,60.504,16702.0
2022-10-31 14:10:00,68.8,68.9,68.77,68.88,27324.0,60.4952,60.5832,60.4689,60.5656,27324.0
2022-10-31 14:15:00,68.86,69.01,68.85,69.0,24106.0,60.548,60.6799,60.5392,60.6711,24106.0
2022-10-31 14:20:00,69.0,69.14,68.94,69.14,15199.0,60.6711,60.7942,60.6183,60.7942,15199.0
2022-10-31 14:25:00,69.11,69.21,69.05,69.12,27122.0,60.7678,60.8557,60.7151,60.7766,27122.0
2022-10-31 14:30:00,69.12,69.22,69.07,69.2,16765.0,60.7766,60.8645,60.7326,60.847,16765.0
2022-10-31 14:35:00,69.19,69.31,69.16,69.3,12616.0,60.8382,60.9437,60.8118,60.9349,12616.0
2022-10-31 14:40:00,69.29,69.29,69.16,69.16,25688.0,60.9261,60.9261,60.8118,60.8118,25688.0
2022-10-31 14:45:00,69.15,69.15,68.93,68.94,26560.0,60.803,60.803,60.6095,60.6183,26560.0
2022-10-31 14:50:00,68.94,69.09,68.93,69.06,18426.0,60.6183,60.7502,60.6095,60.7238,18426.0
2022-10-31 14:55:00,69.08,69.17,68.93,68.97,29318.0,60.7414,60.8206,60.6095,60.6447,29318.0
2022-10-31 15:00:00,68.97,68.97,68.82,68.86,14773.0,60.6447,60.6447,60.5128,60.548,14773.0
2022-10-31 15:05:00,68.85,68.96,68.82,68.9,17607.0,60.5392,60.6359,60.5128,60.5832,17607.0
2022-10-31 15:10:00,68.91,69.01,68.9,68.94,19334.0,60.592,60.6799,60.5832,60.6183,19334.0
2022-10-31 15:15:00,68.95,68.95,68.62,68.85,119637.0,60.6271,60.6271,60.337,60.5392,119637.0
2022-10-31 15:20:00,68.86,68.86,68.6,68.65,64956.0,60.548,60.548,60.3194,60.3633,64956.0
2022-10-31 15:25:00,68.64,68.69,68.6,68.64,38114.0,60.3545,60.3985,60.3194,60.3545,38114.0
2022-10-31 15:30:00,68.63,68.67,68.51,68.63,46049.0,60.3458,60.3809,60.2402,60.3458,46049.0
2022-10-31 15:35:00,68.63,68.68,68.58,68.67,29602.0,60.3458,60.3897,60.3018,60.3809,29602.0
2022-10-31 15:40:00,68.67,68.72,68.59,68.63,59002.0,60.3809,60.4249,60.3106,60.3458,59002.0
2022-10-31 15:45:00,68.63,68.65,68.54,68.56,75196.0,60.3458,60.3633,60.2666,60.2842,75196.0
2022-10-31 15:50:00,68.57,68.67,68.28,68.28,130992.0,60.293,60.3809,60.038,60.038,130992.0
2022-10-31 15:55:00,68.28,68.54,68.23,68.4,341616.0,60.038,60.2666,59.994,60.1435,341616.0
2022-11-01 09:30:00,69.47,69.97,69.25,69.35,50610.0,61.0844,61.524,60.8909,60.9788,50610.0
2022-11-01 09:35:00,69.38,69.51,68.62,68.62,18570.0,61.0052,61.1195,60.337,60.337,18570.0
2022-11-01 09:40:00,68.68,69.05,68.56,68.65,17276.0,60.3897,60.7151,60.2842,60.3633,17276.0
2022-11-01 09:45:00,68.56,68.79,68.16,68.66,21660.0,60.2842,60.4864,59.9325,60.3721,21660.0
2022-11-01 09:50:00,68.61,69.02,68.52,68.92,28047.0,60.3282,60.6887,60.249,60.6007,28047.0
2022-11-01 09:55:00,68.93,69.32,68.9,69.31,10568.0,60.6095,60.9525,60.5832,60.9437,10568.0
2022-11-01 10:00:00,69.34,69.36,68.4,68.43,33605.0,60.9701,60.9876,60.1435,60.1699,33605.0
2022-11-01 10:05:00,68.35,68.56,68.35,68.42,17221.0,60.0996,60.2842,60.0996,60.1611,17221.0
2022-11-01 10:10:00,68.39,68.74,68.38,68.74,13175.0,60.1347,60.4425,60.1259,60.4425,13175.0
2022-11-01 10:15:00,68.75,69.06,68.75,68.81,21148.0,60.4513,60.7238,60.4513,60.504,21148.0
2022-11-01 10:20:00,68.78,69.07,68.62,68.87,16978.0,60.4776,60.7326,60.337,60.5568,16978.0
2022-11-01 10:25:00,68.84,69.15,68.78,69.15,14256.0,60.5304,60.803,60.4776,60.803,14256.0
2022-11-01 10:30:00,69.11,69.12,68.74,68.93,15380.0,60.7678,60.7766,60.4425,60.6095,15380.0
2022-11-01 10:35:00,68.98,69.03,68.66,68.66,22330.0,60.6535,60.6975,60.3721,60.3721,22330.0
2022-11-01 10:40:00,68.62,68.65,68.29,68.36,17040.0,60.337,60.3633,60.0468,60.1083,17040.0
2022-11-01 10:45:00,68.31,68.42,68.11,68.32,49867.0,60.0644,60.1611,59.8885,60.0732,49867.0
2022-11-01 10:50:00,68.31,68.55,68.3,68.52,17864.0,60.0644,60.2754,60.0556,60.249,17864.0
2022-11-01 10:55:00,68.57,68.65,68.41,68.56,15883.0,60.293,60.3633,60.1523,60.2842,15883.0
2022-11-01 11:00:00,68.54,68.62,68.27,68.53,35557.0,60.2666,60.337,60.0292,60.2578,35557.0
2022-11-01 11:05:00,68.5,68.52,68.33,68.52,10896.0,60.2314,60.249,60.082,60.249,10896.0
2022-11-01 11:10:00,68.52,68.66,68.41,68.62,15477.0,60.249,60.3721,60.1523,60.337,15477.0
2022-11-01 11:15:00,68.62,68.72,68.42,68.42,21008.0,60.337,60.4249,60.1611,60.1611,21008.0
2022-11-01 11:20:00,68.45,68.61,68.4,68.55,10088.0,60.1875,60.3282,60.1435,60.2754,10088.0
2022-11-01 11:25:00,68.56,68.66,68.48,68.64,13714.0,60.2842,60.3721,60.2139,60.3545,13714.0
2022-11-01 11:30:00,68.65,68.82,68.64,68.73,17470.0,60.3633,60.5128,60.3545,60.4337,17470.0
2022-11-01 11:35:00,68.72,68.8,68.46,68.46,18916.0,60.4249,60.4952,60.1963,60.1963,18916.0
2022-11-01 11:40:00,68.5,68.59,68.4,68.49,11399.0,60.2314,60.3106,60.1435,60.2227,11399.0
2022-11-01 11:45:00,68.49,68.72,68.47,68.67,9946.0,60.2227,60.4249,60.2051,60.3809,9946.0
2022-11-01 11:50:00,68.63,68.74,68.59,68.72,8034.0,60.3458,60.4425,60.3106,60.4249,8034.0
2022-11-01 11:55:00,68.73,68.73,68.58,68.63,13810.0,60.4337,60.4337,60.3018,60.3458,13810.0
2022-11-01 12:00:00,68.63,68.73,68.58,68.66,19740.0,60.3458,60.4337,60.3018,60.3721,19740.0
2022-11-01 12:05:00,68.66,68.92,68.6,68.6,28883.0,60.3721,60.6007,60.3194,60.3194,28883.0
2022-11-01 12:10:00,68.62,68.72,68.51,68.59,17666.0,60.337,60.4249,60.2402,60.3106,17666.0
2022-11-01 12:15:00,68.58,68.6,68.43,68.53,14119.0,60.3018,60.3194,60.1699,60.2578,14119.0
2022-11-01 12:20:00,68.53,68.53,68.31,68.34,13899.0,60.2578,60.2578,60.0644,60.0908,13899.0
2022-11-01 12:25:00,68.39,68.5,68.39,68.44,12510.0,60.1347,60.2314,60.1347,60.1787,12510.0
2022-11-01 12:30:00,68.43,68.5,68.35,68.45,11233.0,60.1699,60.2314,60.0996,60.1875,11233.0
2022-11-01 12:35:00,68.45,68.47,68.3,68.39,12220.0,60.1875,60.2051,60.0556,60.1347,12220.0
2022-11-01 12:40:00,68.39,68.53,68.37,68.51,9365.0,60.1347,60.2578,60.1171,60.2402,9365.0
2022-11-01 12:45:00,68.51,68.67,68.49,68.62,10913.0,60.2402,60.3809,60.2227,60.337,10913.0
2022-11-01 12:50:00,68.63,68.68,68.57,68.67,7210.0,60.3458,60.3897,60.293,60.3809,7210.0
2022-11-01 12:55:00,68.69,68.73,68.61,68.71,11420.0,60.3985,60.4337,60.3282,60.4161,11420.0
2022-11-01 13:00:00,68.71,68.72,68.61,68.66,11854.0,60.4161,60.4249,60.3282,60.3721,11854.0
2022-11-01 13:05:00,68.71,68.77,68.63,68.64,10906.0,60.4161,60.4689,60.3458,60.3545,10906.0
2022-11-01 13:10:00,68.65,68.91,68.64,68.79,18035.0,60.3633,60.592,60.3545,60.4864,18035.0
2022-11-01 13:15:00,68.78,68.78,68.57,68.59,11814.0,60.4776,60.4776,60.293,60.3106,11814.0
2022-11-01 13:20:00,68.6,68.8,68.6,68.7,13950.0,60.3194,60.4952,60.3194,60.4073,13950.0
2022-11-01 13:25:00,68.68,68.72,68.64,68.67,7139.0,60.3897,60.4249,60.3545,60.3809,7139.0
2022-11-01 13:30:00,68.69,68.75,68.65,68.69,10165.0,60.3985,60.4513,60.3633,60.3985,10165.0
2022-11-01 13:35:00,68.72,68.76,68.69,68.7,11792.0,60.4249,60.4601,60.3985,60.4073,11792.0
2022-11-01 13:40:00,68.7,68.85,68.7,68.8,8618.0,60.4073,60.5392,60.4073,60.4952,8618.0
2022-11-01 13:45:00,68.8,69.0,68.8,68.95,12428.0,60.4952,60.6711,60.4952,60.6271,12428.0
2022-11-01 13:50:00,68.98,69.08,68.94,68.95,13333.0,60.6535,60.7414,60.6183,60.6271,13333.0
2022-11-01 13:55:00,68.95,69.08,68.94,69.08,12125.0,60.6271,60.7414,60.6183,60.7414,12125.0
2022-11-01 14:00:00,69.06,69.16,69.03,69.09,16553.0,60.7238,60.8118,60.6975,60.7502,16553.0
2022-11-01 14:05:00,69.11,69.12,68.98,68.99,14810.0,60.7678,60.7766,60.6535,60.6623,14810.0
2022-11-01 14:10:00,68.97,69.0,68.88,68.95,11822.0,60.6447,60.6711,60.5656,60.6271,11822.0
2022-11-01 14:15:00,68.97,68.99,68.9,68.97,11982.0,60.6447,60.6623,60.5832,60.6447,11982.0
2022-11-01 14:20:00,68.96,69.02,68.93,68.95,13574.0,60.6359,60.6887,60.6095,60.6271,13574.0
2022-11-01 14:25:00,68.93,68.95,68.88,68.93,12840.0,60.6095,60.6271,60.5656,60.6095,12840.0
2022-11-01 14:30:00,68.93,68.97,68.68,68.77,33050.0,60.6095,60.6447,60.3897,60.4689,33050.0
2022-11-01 14:35:00,68.76,68.87,68.75,68.78,20340.0,60.4601,60.5568,60.4513,60.4776,20340.0
2022-11-01 14:40:00,68.79,68.83,68.65,68.77,25100.0,60.4864,60.5216,60.3633,60.4689,25100.0
2022-11-01 14:45:00,68.77,68.8,68.69,68.74,27142.0,60.4689,60.4952,60.3985,60.4425,27142.0
2022-11-01 14:50:00,68.73,68.79,68.68,68.77,22968.0,60.4337,60.4864,60.3897,60.4689,22968.0
2022-11-01 14:55:00,68.76,68.92,68.69,68.87,43250.0,60.4601,60.6007,60.3985,60.5568,43250.0
2022-11-01 15:00:00,68.86,68.87,68.75,68.78,26863.0,60.548,60.5568,60.4513,60.4776,26863.0
2022-11-01 15:05:00,68.78,68.82,68.73,68.81,31219.0,60.4776,60.5128,60.4337,60.504,31219.0
2022-11-01 15:10:00,68.83,68.83,68.65,68.66,46157.0,60.5216,60.5216,60.3633,60.3721,46157.0
2022-11-01 15:15:00,68.65,68.84,68.64,68.84,55665.0,60.3633,60.5304,60.3545,60.5304,55665.0
2022-11-01 15:20:00,68.84,68.87,68.78,68.81,34636.0,60.5304,60.5568,60.4776,60.504,34636.0
2022-11-01 15:25:00,68.82,68.83,68.62,68.62,33569.0,60.5128,60.5216,60.337,60.337,33569.0
2022-11-01 15:30:00,68.63,68.75,68.55,68.75,86140.0,60.3458,60.4513,60.2754,60.4513,86140.0
2022-11-01 15:35:00,68.75,68.8,68.7,68.7,53811.0,60.4513,60.4952,60.4073,60.4073,53811.0
2022-11-01 15:40:00,68.7,68.85,68.66,68.85,101856.0,60.4073,60.5392,60.3721,60.5392,101856.0
2022-11-01 15:45:00,68.85,68.87,68.78,68.86,59712.0,60.5392,60.5568,60.4776,60.548,59712.0
2022-11-01 15:50:00,68.9,68.93,68.76,68.89,132763.0,60.5832,60.6095,60.4601,60.5744,132763.0
2022-11-01 15:55:00,68.88,68.97,68.78,68.84,218554.0,60.5656,60.6447,60.4776,60.5304,218554.0
2022-11-02 09:30:00,68.64,68.9,67.92,68.39,38711.0,60.3545,60.5832,59.7215,60.1347,38711.0
2022-11-02 09:35:00,68.56,68.6,67.99,68.27,14574.0,60.2842,60.3194,59.783,60.0292,14574.0
2022-11-02 09:40:00,68.26,68.41,68.02,68.18,15470.0,60.0204,60.1523,59.8094,59.9501,15470.0
2022-11-02 09:45:00,68.18,68.28,68.07,68.12,11609.0,59.9501,60.038,59.8534,59.8973,11609.0
2022-11-02 09:50:00,68.16,68.2,68.0,68.03,12863.0,59.9325,59.9677,59.7918,59.8182,12863.0
2022-11-02 09:55:00,68.03,68.1,67.71,67.73,30072.0,59.8182,59.8797,59.5368,59.5544,30072.0
2022-11-02 10:00:00,67.73,67.93,67.71,67.93,20595.0,59.5544,59.7303,59.5368,59.7303,20595.0
2022-11-02 10:05:00,67.94,68.02,67.82,68.0,14336.0,59.739,59.8094,59.6335,59.7918,14336.0
2022-11-02 10:10:00,68.03,68.14,67.99,68.02,17769.0,59.8182,59.9149,59.783,59.8094,17769.0
2022-11-02 10:15:00,68.05,68.13,67.91,68.01,12988.0,59.8358,59.9061,59.7127,59.8006,12988.0
2022-11-02 10:20:00,67.96,67.96,67.77,67.78,14270.0,59.7566,59.7566,59.5896,59.5984,14270.0
2022-11-02 10:25:00,67.78,67.85,67.68,67.85,22506.0,59.5984,59.6599,59.5104,59.6599,22506.0
2022-11-02 10:30:00,67.85,68.06,67.77,68.0,81333.0,59.6599,59.8446,59.5896,59.7918,81333.0
2022-11-02 10:35:00,67.99,68.09,67.88,67.98,24293.0,59.783,59.8709,59.6863,59.7742,24293.0
2022-11-02 10:40:00,68.0,68.16,67.98,68.16,13531.0,59.7918,59.9325,59.7742,59.9325,13531.0
2022-11-02 10:45:00,68.15,68.26,68.05,68.09,24892.0,59.9237,60.0204,59.8358,59.8709,24892.0
2022-11-02 10:50:00,68.06,68.2,68.0,68.2,25075.0,59.8446,59.9677,59.7918,59.9677,25075.0
2022-11-02 10:55:00,68.18,68.2,67.99,68.0,31325.0,59.9501,59.9677,59.783,59.7918,31325.0
2022-11-02 11:00:00,68.02,68.2,68.02,68.14,34400.0,59.8094,59.9677,59.8094,59.9149,34400.0
2022-11-02 11:05:00,68.15,68.29,68.14,68.21,29247.0,59.9237,60.0468,59.9149,59.9765,29247.0
2022-11-02 11:10:00,68.24,68.28,68.13,68.15,14487.0,60.0028,60.038,59.9061,59.9237,14487.0
2022-11-02 11:15:00,68.09,68.2,68.09,68.14,8759.0,59.8709,59.9677,59.8709,59.9149,8759.0
2022-11-02 11:20:00,68.14,68.34,68.07,68.33,12077.0,59.9149,60.0908,59.8534,60.082,12077.0
2022-11-02 11:25:00,68.31,68.31,68.17,68.26,13469.0,60.0644,60.0644,59.9413,60.0204,13469.0
2022-11-02 11:30:00,68.24,68.24,68.12,68.2,9373.0,60.0028,60.0028,59.8973,59.9677,9373.0
2022-11-02 11:35:00,68.21,68.3,68.1,68.11,10165.0,59.9765,60.0556,59.8797,59.8885,10165.0
2022-11-02 11:40:00,68.08,68.15,68.04,68.13,9036.0,59.8621,59.9237,59.827,59.9061,9036.0
2022-11-02 11:45:00,68.17,68.17,68.03,68.12,7628.0,59.9413,59.9413,59.8182,59.8973,7628.0
2022-11-02 11:50:00,68.12,68.17,68.09,68.1,8521.0,59.8973,59.9413,59.8709,59.8797,8521.0
2022-11-02 11:55:00,68.11,68.18,67.93,67.95,15324.0,59.8885,59.9501,59.7303,59.7478,15324.0
2022-11-02 12:00:00,67.94,67.94,67.76,67.85,13510.0,59.739,59.739,59.5808,59.6599,13510.0
2022-11-02 12:05:00,67.81,67.89,67.71,67.76,8236.0,59.6247,59.6951,59.5368,59.5808,8236.0
2022-11-02 12:10:00,67.77,67.9,67.77,67.87,15471.0,59.5896,59.7039,59.5896,59.6775,15471.0
2022-11-02 12:15:00,67.88,68.08,67.88,68.08,13255.0,59.6863,59.8621,59.6863,59.8621,13255.0
2022-11-02 12:20:00,68.08,68.13,68.04,68.12,11151.0,59.8621,59.9061,59.827,59.8973,11151.0
2022-11-02 12:25:00,68.12,68.23,68.02,68.04,20666.0,59.8973,59.994,59.8094,59.827,20666.0
2022-11-02 12:30:00,68.05,68.11,67.97,68.01,12775.0,59.8358,59.8885,59.7654,59.8006,12775.0
2022-11-02 12:35:00,68.0,68.0,67.88,67.94,11428.0,59.7918,59.7918,59.6863,59.739,11428.0
2022-11-02 12:40:00,67.93,67.99,67.89,67.99,21814.0,59.7303,59.783,59.6951,59.783,21814.0
2022-11-02 12:45:00,68.0,68.12,68.0,68.03,24088.0,59.7918,59.8973,59.7918,59.8182,24088.0
2022-11-02 12:50:00,68.04,68.08,68.01,68.05,9123.0,59.827,59.8621,59.8006,59.8358,9123.0
2022-11-02 12:55:00,68.06,68.24,68.06,68.12,20045.0,59.8446,60.0028,59.8446,59.8973,20045.0
2022-11-02 13:00:00,68.1,68.16,68.04,68.06,22291.0,59.8797,59.9325,59.827,59.8446,22291.0
2022-11-02 13:05:00,68.05,68.08,68.0,68.03,10178.0,59.8358,59.8621,59.7918,59.8182,10178.0
2022-11-02 13:10:00,68.05,68.1,68.0,68.02,24117.0,59.8358,59.8797,59.7918,59.8094,24117.0
2022-11-02 13:15:00,68.01,68.06,67.92,68.06,25259.0,59.8006,59.8446,59.7215,59.8446,25259.0
2022-11-02 13:20:00,68.05,68.05,67.93,68.0,8954.0,59.8358,59.8358,59.7303,59.7918,8954.0
2022-11-02 13:25:00,67.99,68.04,67.94,68.03,9506.0,59.783,59.827,59.739,59.8182,9506.0
2022-11-02 13:30:00,68.04,68.04,67.92,68.0,15861.0,59.827,59.827,59.7215,59.7918,15861.0
2022-11-02 13:35:00,67.99,68.19,67.98,68.19,11116.0,59.783,59.9589,59.7742,59.9589,11116.0
2022-11-02 13:40:00,68.2,68.34,68.2,68.26,22987.0,59.9677,60.0908,59.9677,60.0204,22987.0
2022-11-02 13:45:00,68.22,68.41,68.22,68.29,32292.0,59.9852,60.1523,59.9852,60.0468,32292.0
2022-11-02 13:50:00,68.3,68.34,68.23,68.24,14147.0,60.0556,60.0908,59.994,60.0028,14147.0
2022-11-02 13:55:00,68.25,68.32,68.13,68.29,36822.0,60.0116,60.0732,59.9061,60.0468,36822.0
2022-11-02 14:00:00,68.29,69.23,68.21,68.68,75368.0,60.0468,60.8733,59.9765,60.3897,75368.0
2022-11-02 14:05:00,68.68,68.89,68.47,68.77,65068.0,60.3897,60.5744,60.2051,60.4689,65068.0
2022-11-02 14:10:00,68.8,68.86,68.48,68.55,43422.0,60.4952,60.548,60.2139,60.2754,43422.0
2022-11-02 14:15:00,68.6,68.63,68.23,68.44,40165.0,60.3194,60.3458,59.994,60.1787,40165.0
2022-11-02 14:20:00,68.43,68.6,68.3,68.53,19899.0,60.1699,60.3194,60.0556,60.2578,19899.0
2022-11-02 14:25:00,68.53,68.75,68.46,68.75,37367.0,60.2578,60.4513,60.1963,60.4513,37367.0
2022-11-02 14:30:00,68.77,68.85,68.38,68.57,50153.0,60.4689,60.5392,60.1259,60.293,50153.0
2022-11-02 14:35:00,68.53,68.82,67.48,67.98,79297.0,60.2578,60.5128,59.3346,59.7742,79297.0
2022-11-02 14:40:00,67.97,68.57,67.74,68.22,67669.0,59.7654,60.293,59.5632,59.9852,67669.0
2022-11-02 14:45:00,68.18,68.34,67.81,67.86,21658.0,59.9501,60.0908,59.6247,59.6687,21658.0
2022-11-02 14:50:00,67.87,67.95,66.89,67.16,46805.0,59.6775,59.7478,58.8158,59.0532,46805.0
2022-11-02 14:55:00,67.29,67.5,67.12,67.33,29293.0,59.1675,59.3522,59.018,59.2027,29293.0
2022-11-02 15:00:00,67.26,67.44,67.13,67.25,23772.0,59.1411,59.2994,59.0268,59.1323,23772.0
2022-11-02 15:05:00,67.27,67.73,67.19,67.68,59426.0,59.1499,59.5544,59.0796,59.5104,59426.0
2022-11-02 15:10:00,67.6,67.6,67.3,67.32,17253.0,59.4401,59.4401,59.1763,59.1939,17253.0
2022-11-02 15:15:00,67.29,67.32,66.84,66.84,28652.0,59.1675,59.1939,58.7718,58.7718,28652.0
2022-11-02 15:20:00,66.8,66.81,66.57,66.59,23109.0,58.7367,58.7454,58.5344,58.552,23109.0
2022-11-02 15:25:00,66.6,66.6,66.1,66.35,24258.0,58.5608,58.5608,58.1211,58.341,24258.0
2022-11-02 15:30:00,66.35,66.42,66.15,66.29,39770.0,58.341,58.4025,58.1651,58.2882,39770.0
2022-11-02 15:35:00,66.26,66.5,66.2,66.44,24716.0,58.2618,58.4729,58.2091,58.4201,24716.0
2022-11-02 15:40:00,66.45,66.49,66.31,66.44,35220.0,58.4289,58.4641,58.3058,58.4201,35220.0
2022-11-02 15:45:00,66.44,66.44,66.26,66.39,78698.0,58.4201,58.4201,58.2618,58.3761,78698.0
2022-11-02 15:50:00,66.4,66.4,66.02,66.05,68659.0,58.3849,58.3849,58.0508,58.0772,68659.0
2022-11-02 15:55:00,66.03,66.17,65.97,65.99,126655.0,58.0596,58.1827,58.0068,58.0244,126655.0
2022-11-03 09:30:00,65.38,66.0,65.02,65.95,61282.0,57.4881,58.0332,57.1715,57.9893,61282.0
2022-11-03 09:35:00,65.79,66.08,65.55,65.78,16486.0,57.8486,58.1036,57.6375,57.8398,16486.0
2022-11-03 09:40:00,65.93,66.28,65.7,66.07,25464.0,57.9717,58.2794,57.7694,58.0948,25464.0
2022-11-03 09:45:00,66.05,66.11,65.43,65.56,31337.0,58.0772,58.1299,57.532,57.6463,31337.0
2022-11-03 09:50:00,65.64,65.65,65.16,65.39,14285.0,57.7167,57.7255,57.2946,57.4969,14285.0
2022-11-03 09:55:00,65.31,65.6,65.3,65.52,26839.0,57.4265,57.6815,57.4177,57.6112,26839.0
2022-11-03 10:00:00,65.56,66.31,65.52,66.24,28945.0,57.6463,58.3058,57.6112,58.2442,28945.0
2022-11-03 10:05:00,66.19,66.33,65.86,65.87,13745.0,58.2003,58.3234,57.9101,57.9189,13745.0
2022-11-03 10:10:00,65.79,66.18,65.74,66.11,13178.0,57.8486,58.1915,57.8046,58.1299,13178.0
2022-11-03 10:15:00,66.15,66.3,66.0,66.09,14278.0,58.1651,58.297,58.0332,58.1124,14278.0
2022-11-03 10:20:00,66.14,66.35,66.02,66.27,12790.0,58.1563,58.341,58.0508,58.2706,12790.0
2022-11-03 10:25:00,66.23,66.71,66.22,66.67,11575.0,58.2355,58.6575,58.2267,58.6223,11575.0
2022-11-03 10:30:00,66.64,66.69,66.17,66.17,11164.0,58.596,58.6399,58.1827,58.1827,11164.0
2022-11-03 10:35:00,66.16,66.35,66.14,66.27,15560.0,58.1739,58.341,58.1563,58.2706,15560.0
2022-11-03 10:40:00,66.3,66.44,66.25,66.36,21973.0,58.297,58.4201,58.253,58.3498,21973.0
2022-11-03 10:45:00,66.38,66.66,66.35,66.58,39501.0,58.3673,58.6136,58.341,58.5432,39501.0
2022-11-03 10:50:00,66.56,66.58,66.34,66.39,19806.0,58.5256,58.5432,58.3322,58.3761,19806.0
2022-11-03 10:55:00,66.39,66.65,66.38,66.49,25440.0,58.3761,58.6048,58.3673,58.4641,25440.0
2022-11-03 11:00:00,66.47,66.47,66.22,66.27,22134.0,58.4465,58.4465,58.2267,58.2706,22134.0
2022-11-03 11:05:00,66.28,66.51,66.22,66.31,18368.0,58.2794,58.4817,58.2267,58.3058,18368.0
2022-11-03 11:10:00,66.33,66.45,66.29,66.29,12529.0,58.3234,58.4289,58.2882,58.2882,12529.0
2022-11-03 11:15:00,66.32,66.5,66.22,66.5,17592.0,58.3146,58.4729,58.2267,58.4729,17592.0
2022-11-03 11:20:00,66.52,66.57,66.45,66.46,11991.0,58.4904,58.5344,58.4289,58.4377,11991.0
2022-11-03 11:25:00,66.42,66.51,66.31,66.42,8175.0,58.4025,58.4817,58.3058,58.4025,8175.0
2022-11-03 11:30:00,66.41,66.45,66.2,66.27,15065.0,58.3937,58.4289,58.2091,58.2706,15065.0
2022-11-03 11:35:00,66.28,66.64,66.28,66.64,14144.0,58.2794,58.596,58.2794,58.596,14144.0
2022-11-03 11:40:00,66.66,66.75,66.58,66.61,18791.0,58.6136,58.6927,58.5432,58.5696,18791.0
2022-11-03 11:45:00,66.62,66.84,66.58,66.66,9893.0,58.5784,58.7718,58.5432,58.6136,9893.0
2022-11-03 11:50:00,66.68,66.7,66.54,66.64,9033.0,58.6311,58.6487,58.508,58.596,9033.0
2022-11-03 11:55:00,66.63,66.76,66.61,66.74,9864.0,58.5872,58.7015,58.5696,58.6839,9864.0
2022-11-03 12:00:00,66.75,66.76,66.58,66.66,28952.0,58.6927,58.7015,58.5432,58.6136,28952.0
2022-11-03 12:05:00,66.68,66.73,66.54,66.71,30318.0,58.6311,58.6751,58.508,58.6575,30318.0
2022-11-03 12:10:00,66.75,67.04,66.75,67.04,15728.0,58.6927,58.9477,58.6927,58.9477,15728.0
2022-11-03 12:15:00,67.06,67.19,67.01,67.02,27595.0,58.9653,59.0796,58.9213,58.9301,27595.0
2022-11-03 12:20:00,67.03,67.18,66.96,67.03,23959.0,58.9389,59.0708,58.8773,58.9389,23959.0
2022-11-03 12:25:00,67.03,67.38,66.95,67.31,35332.0,58.9389,59.2466,58.8685,59.1851,35332.0
2022-11-03 12:30:00,67.31,67.38,67.2,67.32,22260.0,59.1851,59.2466,59.0884,59.1939,22260.0
2022-11-03 12:35:00,67.25,67.25,67.02,67.1,9816.0,59.1323,59.1323,58.9301,59.0004,9816.0
2022-11-03 12:40:00,67.1,67.19,67.04,67.12,14739.0,59.0004,59.0796,58.9477,59.018,14739.0
2022-11-03 12:45:00,67.12,67.3,67.07,67.29,9788.0,59.018,59.1763,58.9741,59.1675,9788.0
2022-11-03 12:50:00,67.35,67.56,67.34,67.5,20712.0,59.2203,59.4049,59.2115,59.3522,20712.0
2022-11-03 12:55:00,67.5,67.65,67.5,67.55,15035.0,59.3522,59.484,59.3522,59.3961,15035.0
2022-11-03 13:00:00,67.55,67.6,67.43,67.48,18466.0,59.3961,59.4401,59.2906,59.3346,18466.0
2022-11-03 13:05:00,67.48,67.51,67.33,67.51,10845.0,59.3346,59.3609,59.2027,59.3609,10845.0
2022-11-03 13:10:00,67.48,67.55,67.4,67.44,15217.0,59.3346,59.3961,59.2642,59.2994,15217.0
2022-11-03 13:15:00,67.43,67.43,67.16,67.16,15988.0,59.2906,59.2906,59.0532,59.0532,15988.0
2022-11-03 13:20:00,67.16,67.26,67.15,67.2,12959.0,59.0532,59.1411,59.0444,59.0884,12959.0
2022-11-03 13:25:00,67.23,67.35,67.22,67.35,7207.0,59.1147,59.2203,59.106,59.2203,7207.0
2022-11-03 13:30:00,67.34,67.43,67.33,67.38,8132.0,59.2115,59.2906,59.2027,59.2466,8132.0
2022-11-03 13:35:00,67.37,67.42,67.32,67.42,6405.0,59.2378,59.2818,59.1939,59.2818,6405.0
2022-11-03 13:40:00,67.41,67.42,67.09,67.18,12913.0,59.273,59.2818,58.9916,59.0708,12913.0
2022-11-03 13:45:00,67.18,67.18,67.06,67.16,13666.0,59.0708,59.0708,58.9653,59.0532,13666.0
2022-11-03 13:50:00,67.16,67.16,66.89,66.9,18090.0,59.0532,59.0532,58.8158,58.8246,18090.0
2022-11-03 13:55:00,66.95,66.96,66.76,66.76,13626.0,58.8685,58.8773,58.7015,58.7015,13626.0
2022-11-03 14:00:00,66.75,66.81,66.67,66.79,14949.0,58.6927,58.7454,58.6223,58.7279,14949.0
2022-11-03 14:05:00,66.82,66.99,66.82,66.96,4783.0,58.7542,58.9037,58.7542,58.8773,4783.0
2022-11-03 14:10:00,66.98,67.0,66.88,66.94,10752.0,58.8949,58.9125,58.807,58.8598,10752.0
2022-11-03 14:15:00,66.93,67.11,66.91,67.09,9501.0,58.851,59.0092,58.8334,58.9916,9501.0
2022-11-03 14:20:00,67.13,67.2,67.09,67.15,14306.0,59.0268,59.0884,58.9916,59.0444,14306.0
2022-11-03 14:25:00,67.15,67.23,67.09,67.09,22357.0,59.0444,59.1147,58.9916,58.9916,22357.0
2022-11-03 14:30:00,67.11,67.24,67.06,67.15,22219.0,59.0092,59.1235,58.9653,59.0444,22219.0
2022-11-03 14:35:00,67.15,67.22,67.06,67.13,17750.0,59.0444,59.106,58.9653,59.0268,17750.0
2022-11-03 14:40:00,67.12,67.18,67.11,67.11,10498.0,59.018,59.0708,59.0092,59.0092,10498.0
2022-11-03 14:45:00,67.13,67.33,67.12,67.32,14170.0,59.0268,59.2027,59.018,59.1939,14170.0
2022-11-03 14:50:00,67.33,67.4,67.28,67.37,24501.0,59.2027,59.2642,59.1587,59.2378,24501.0
2022-11-03 14:55:00,67.37,67.5,67.34,67.5,24246.0,59.2378,59.3522,59.2115,59.3522,24246.0
2022-11-03 15:00:00,67.51,67.52,67.43,67.46,16583.0,59.3609,59.3697,59.2906,59.317,16583.0
2022-11-03 15:05:00,67.44,67.45,67.32,67.44,27383.0,59.2994,59.3082,59.1939,59.2994,27383.0
2022-11-03 15:10:00,67.41,67.48,67.36,67.38,21813.0,59.273,59.3346,59.2291,59.2466,21813.0
2022-11-03 15:15:00,67.39,67.43,67.38,67.38,15545.0,59.2554,59.2906,59.2466,59.2466,15545.0
2022-11-03 15:20:00,67.37,67.45,67.28,67.34,33765.0,59.2378,59.3082,59.1587,59.2115,33765.0
2022-11-03 15:25:00,67.33,67.43,67.33,67.42,20234.0,59.2027,59.2906,59.2027,59.2818,20234.0
2022-11-03 15:30:00,67.41,67.47,67.33,67.42,24807.0,59.273,59.3258,59.2027,59.2818,24807.0
2022-11-03 15:35:00,67.42,67.45,67.15,67.17,27657.0,59.2818,59.3082,59.0444,59.062,27657.0
2022-11-03 15:40:00,67.16,67.27,67.08,67.15,30053.0,59.0532,59.1499,58.9829,59.0444,30053.0
2022-11-03 15:45:00,67.14,67.17,67.04,67.12,28098.0,59.0356,59.062,58.9477,59.018,28098.0
2022-11-03 15:50:00,67.17,67.17,66.9,66.93,61403.0,59.062,59.062,58.8246,58.851,61403.0
2022-11-03 15:55:00,66.94,67.14,66.88,67.04,203106.0,58.8598,59.0356,58.807,58.9477,203106.0
2022-11-04 09:30:00,68.3,68.74,68.3,68.42,37907.0,60.0556,60.4425,60.0556,60.1611,37907.0
2022-11-04 09:35:00,68.58,68.75,68.35,68.6,20283.0,60.3018,60.4513,60.0996,60.3194,20283.0
2022-11-04 09:40:00,68.62,68.62,68.02,68.07,23416.0,60.337,60.337,59.8094,59.8534,23416.0
2022-11-04 09:45:00,68.12,68.45,68.11,68.21,18899.0,59.8973,60.1875,59.8885,59.9765,18899.0
2022-11-04 09:50:00,68.22,68.43,68.06,68.39,12206.0,59.9852,60.1699,59.8446,60.1347,12206.0
2022-11-04 09:55:00,68.41,68.86,68.41,68.81,12159.0,60.1523,60.548,60.1523,60.504,12159.0
2022-11-04 10:00:00,68.81,68.99,68.55,68.66,26881.0,60.504,60.6623,60.2754,60.3721,26881.0
2022-11-04 10:05:00,68.66,68.74,68.43,68.66,17276.0,60.3721,60.4425,60.1699,60.3721,17276.0
2022-11-04 10:10:00,68.69,69.1,68.66,69.05,15383.0,60.3985,60.759,60.3721,60.7151,15383.0
2022-11-04 10:15:00,69.03,69.13,68.9,68.92,10683.0,60.6975,60.7854,60.5832,60.6007,10683.0
2022-11-04 10:20:00,68.95,69.19,68.95,69.14,12421.0,60.6271,60.8382,60.6271,60.7942,12421.0
2022-11-04 10:25:00,69.16,69.35,69.1,69.3,6983.0,60.8118,60.9788,60.759,60.9349,6983.0
2022-11-04 10:30:00,69.26,69.41,69.19,69.3,11093.0,60.8997,61.0316,60.8382,60.9349,11093.0
2022-11-04 10:35:00,69.28,69.36,69.17,69.21,18970.0,60.9173,60.9876,60.8206,60.8557,18970.0
2022-11-04 10:40:00,69.19,69.54,69.19,69.37,8685.0,60.8382,61.1459,60.8382,60.9964,8685.0
2022-11-04 10:45:00,69.37,69.46,69.21,69.45,11408.0,60.9964,61.0756,60.8557,61.0668,11408.0
2022-11-04 10:50:00,69.46,69.55,69.23,69.38,15883.0,61.0756,61.1547,60.8733,61.0052,15883.0
2022-11-04 10:55:00,69.33,69.43,69.12,69.18,12624.0,60.9613,61.0492,60.7766,60.8294,12624.0
2022-11-04 11:00:00,69.19,69.4,69.18,69.33,20211.0,60.8382,61.0228,60.8294,60.9613,20211.0
2022-11-04 11:05:00,69.33,69.33,69.08,69.13,16856.0,60.9613,60.9613,60.7414,60.7854,16856.0
2022-11-04 11:10:00,69.13,69.16,68.99,69.06,8240.0,60.7854,60.8118,60.6623,60.7238,8240.0
2022-11-04 11:15:00,69.02,69.05,68.93,68.93,4811.0,60.6887,60.7151,60.6095,60.6095,4811.0
2022-11-04 11:20:00,68.95,69.08,68.89,69.0,10648.0,60.6271,60.7414,60.5744,60.6711,10648.0
2022-11-04 11:25:00,68.98,69.01,68.57,68.59,11748.0,60.6535,60.6799,60.293,60.3106,11748.0
2022-11-04 11:30:00,68.58,68.65,68.44,68.44,21190.0,60.3018,60.3633,60.1787,60.1787,21190.0
2022-11-04 11:35:00,68.47,68.51,68.22,68.3,7817.0,60.2051,60.2402,59.9852,60.0556,7817.0
2022-11-04 11:40:00,68.3,68.3,68.07,68.09,7666.0,60.0556,60.0556,59.8534,59.8709,7666.0
2022-11-04 11:45:00,68.07,68.07,67.87,67.87,10699.0,59.8534,59.8534,59.6775,59.6775,10699.0
2022-11-04 11:50:00,67.88,67.89,67.45,67.53,9789.0,59.6863,59.6951,59.3082,59.3785,9789.0
2022-11-04 11:55:00,67.59,67.59,67.23,67.25,13894.0,59.4313,59.4313,59.1147,59.1323,13894.0
2022-11-04 12:00:00,67.27,67.31,67.09,67.17,11851.0,59.1499,59.1851,58.9916,59.062,11851.0
2022-11-04 12:05:00,67.16,67.42,67.15,67.42,10036.0,59.0532,59.2818,59.0444,59.2818,10036.0
2022-11-04 12:10:00,67.42,67.47,67.21,67.28,7073.0,59.2818,59.3258,59.0972,59.1587,7073.0
2022-11-04 12:15:00,67.33,67.73,67.3,67.66,8962.0,59.2027,59.5544,59.1763,59.4928,8962.0
2022-11-04 12:20:00,67.65,67.66,67.44,67.5,5645.0,59.484,59.4928,59.2994,59.3522,5645.0
2022-11-04 12:25:00,67.53,67.68,67.49,67.67,7251.0,59.3785,59.5104,59.3434,59.5016,7251.0
2022-11-04 12:30:00,67.64,67.66,67.54,67.59,7267.0,59.4753,59.4928,59.3873,59.4313,7267.0
2022-11-04 12:35:00,67.52,67.52,67.4,67.4,9419.0,59.3697,59.3697,59.2642,59.2642,9419.0
2022-11-04 12:40:00,67.4,67.48,67.27,67.36,7828.0,59.2642,59.3346,59.1499,59.2291,7828.0
2022-11-04 12:45:00,67.36,67.38,67.14,67.14,6654.0,59.2291,59.2466,59.0356,59.0356,6654.0
2022-11-04 12:50:00,67.15,67.23,67.04,67.12,7153.0,59.0444,59.1147,58.9477,59.018,7153.0
2022-11-04 12:55:00,67.12,67.18,67.03,67.11,6473.0,59.018,59.0708,58.9389,59.0092,6473.0
2022-11-04 13:00:00,67.11,67.14,67.01,67.13,8402.0,59.0092,59.0356,58.9213,59.0268,8402.0
2022-11-04 13:05:00,67.13,67.23,66.83,66.89,27588.0,59.0268,59.1147,58.763,58.8158,27588.0
2022-11-04 13:10:00,66.88,67.48,66.88,67.33,12847.0,58.807,59.3346,58.807,59.2027,12847.0
2022-11-04 13:15:00,67.36,67.38,67.22,67.38,6496.0,59.2291,59.2466,59.106,59.2466,6496.0
2022-11-04 13:20:00,67.37,67.42,67.33,67.39,9734.0,59.2378,59.2818,59.2027,59.2554,9734.0
2022-11-04 13:25:00,67.4,67.42,67.27,67.33,7520.0,59.2642,59.2818,59.1499,59.2027,7520.0
2022-11-04 13:30:00,67.35,67.42,67.19,67.19,10005.0,59.2203,59.2818,59.0796,59.0796,10005.0
2022-11-04 13:35:00,67.2,67.33,67.19,67.24,8254.0,59.0884,59.2027,59.0796,59.1235,8254.0
2022-11-04 13:40:00,67.2,67.22,67.1,67.14,8295.0,59.0884,59.106,59.0004,59.0356,8295.0
2022-11-04 13:45:00,67.11,67.16,67.0,67.12,9659.0,59.0092,59.0532,58.9125,59.018,9659.0
2022-11-04 13:50:00,67.13,67.14,67.03,67.03,11183.0,59.0268,59.0356,58.9389,58.9389,11183.0
2022-11-04 13:55:00,67.03,67.03,66.95,66.98,12885.0,58.9389,58.9389,58.8685,58.8949,12885.0
2022-11-04 14:00:00,67.01,67.08,66.94,66.98,10320.0,58.9213,58.9829,58.8598,58.8949,10320.0
2022-11-04 14:05:00,66.96,66.98,66.85,66.86,24689.0,58.8773,58.8949,58.7806,58.7894,24689.0
2022-11-04 14:10:00,66.88,66.98,66.86,66.97,8543.0,58.807,58.8949,58.7894,58.8861,8543.0
2022-11-04 14:15:00,66.96,67.19,66.9,67.15,16186.0,58.8773,59.0796,58.8246,59.0444,16186.0
2022-11-04 14:20:00,67.15,67.17,67.05,67.17,13136.0,59.0444,59.062,58.9565,59.062,13136.0
2022-11-04 14:25:00,67.17,67.28,67.08,67.28,9371.0,59.062,59.1587,58.9829,59.1587,9371.0
2022-11-04 14:30:00,67.29,67.31,67.22,67.27,8419.0,59.1675,59.1851,59.106,59.1499,8419.0
2022-11-04 14:35:00,67.27,67.35,67.22,67.34,10491.0,59.1499,59.2203,59.106,59.2115,10491.0
2022-11-04 14:40:00,67.33,67.56,67.29,67.53,24999.0,59.2027,59.4049,59.1675,59.3785,24999.0
2022-11-04 14:45:00,67.53,67.54,67.37,67.39,7690.0,59.3785,59.3873,59.2378,59.2554,7690.0
2022-11-04 14:50:00,67.41,67.51,67.41,67.48,7764.0,59.273,59.3609,59.273,59.3346,7764.0
2022-11-04 14:55:00,67.49,67.57,67.48,67.54,12518.0,59.3434,59.4137,59.3346,59.3873,12518.0
2022-11-04 15:00:00,67.53,67.65,67.52,67.58,33737.0,59.3785,59.484,59.3697,59.4225,33737.0
2022-11-04 15:05:00,67.62,67.87,67.61,67.84,12136.0,59.4577,59.6775,59.4489,59.6511,12136.0
2022-11-04 15:10:00,67.88,67.94,67.81,67.87,14361.0,59.6863,59.739,59.6247,59.6775,14361.0
2022-11-04 15:15:00,67.88,67.9,67.81,67.85,10417.0,59.6863,59.7039,59.6247,59.6599,10417.0
2022-11-04 15:20:00,67.84,67.85,67.66,67.67,12588.0,59.6511,59.6599,59.4928,59.5016,12588.0
2022-11-04 15:25:00,67.66,67.93,67.66,67.88,12197.0,59.4928,59.7303,59.4928,59.6863,12197.0
2022-11-04 15:30:00,67.86,68.03,67.77,68.01,16051.0,59.6687,59.8182,59.5896,59.8006,16051.0
2022-11-04 15:35:00,68.0,68.01,67.91,68.0,15740.0,59.7918,59.8006,59.7127,59.7918,15740.0
2022-11-04 15:40:00,67.99,68.19,67.88,68.19,26800.0,59.783,59.9589,59.6863,59.9589,26800.0
2022-11-04 15:45:00,68.19,68.33,68.17,68.18,31036.0,59.9589,60.082,59.9413,59.9501,31036.0
2022-11-04 15:50:00,68.2,68.24,67.98,68.03,56650.0,59.9677,60.0028,59.7742,59.8182,56650.0
2022-11-04 15:55:00,68.05,68.26,68.03,68.24,117888.0,59.8358,60.0204,59.8182,60.0028,117888.0
2022-11-07 09:30:00,68.91,69.45,68.91,69.01,48788.0,60.592,61.0668,60.592,60.6799,48788.0
2022-11-07 09:35:00,68.9,69.2,68.54,68.66,18644.0,60.5832,60.847,60.2666,60.3721,18644.0
2022-11-07 09:40:00,68.72,68.81,68.3,68.42,19027.0,60.4249,60.504,60.0556,60.1611,19027.0
2022-11-07 09:45:00,68.42,68.55,68.17,68.25,16469.0,60.1611,60.2754,59.9413,60.0116,16469.0
2022-11-07 09:50:00,68.33,68.43,68.0,68.13,17822.0,60.082,60.1699,59.7918,59.9061,17822.0
2022-11-07 09:55:00,68.13,68.17,67.83,67.99,14219.0,59.9061,59.9413,59.6423,59.783,14219.0
2022-11-07 10:00:00,67.99,68.33,67.86,68.18,14979.0,59.783,60.082,59.6687,59.9501,14979.0
2022-11-07 10:05:00,68.18,68.23,67.97,67.99,20779.0,59.9501,59.994,59.7654,59.783,20779.0
2022-11-07 10:10:00,67.97,68.05,67.85,68.02,18284.0,59.7654,59.8358,59.6599,59.8094,18284.0
2022-11-07 10:15:00,67.99,68.2,67.96,68.15,9220.0,59.783,59.9677,59.7566,59.9237,9220.0
2022-11-07 10:20:00,68.14,68.17,67.88,68.0,9455.0,59.9149,59.9413,59.6863,59.7918,9455.0
2022-11-07 10:25:00,68.01,68.01,67.71,67.84,7639.0,59.8006,59.8006,59.5368,59.6511,7639.0
2022-11-07 10:30:00,67.85,67.85,67.72,67.8,8067.0,59.6599,59.6599,59.5456,59.6159,8067.0
2022-11-07 10:35:00,67.84,68.02,67.75,67.84,13013.0,59.6511,59.8094,59.572,59.6511,13013.0
2022-11-07 10:40:00,67.9,68.04,67.75,67.99,17032.0,59.7039,59.827,59.572,59.783,17032.0
2022-11-07 10:45:00,67.99,68.15,67.99,68.06,16239.0,59.783,59.9237,59.783,59.8446,16239.0
2022-11-07 10:50:00,68.05,68.15,67.96,68.09,13074.0,59.8358,59.9237,59.7566,59.8709,13074.0
2022-11-07 10:55:00,68.04,68.26,68.0,68.26,9118.0,59.827,60.0204,59.7918,60.0204,9118.0
2022-11-07 11:00:00,68.25,68.28,68.06,68.12,12538.0,60.0116,60.038,59.8446,59.8973,12538.0
2022-11-07 11:05:00,68.17,68.18,67.84,67.85,15597.0,59.9413,59.9501,59.6511,59.6599,15597.0
2022-11-07 11:10:00,67.86,67.87,67.65,67.7,16941.0,59.6687,59.6775,59.484,59.528,16941.0
2022-11-07 11:15:00,67.7,67.9,67.7,67.82,16252.0,59.528,59.7039,59.528,59.6335,16252.0
2022-11-07 11:20:00,67.76,67.9,67.72,67.82,9721.0,59.5808,59.7039,59.5456,59.6335,9721.0
2022-11-07 11:25:00,67.82,67.9,67.72,67.86,10102.0,59.6335,59.7039,59.5456,59.6687,10102.0
2022-11-07 11:30:00,67.87,67.98,67.87,67.95,5464.0,59.6775,59.7742,59.6775,59.7478,5464.0
2022-11-07 11:35:00,67.96,68.04,67.89,67.91,12581.0,59.7566,59.827,59.6951,59.7127,12581.0
2022-11-07 11:40:00,67.88,67.88,67.48,67.48,21751.0,59.6863,59.6863,59.3346,59.3346,21751.0
2022-11-07 11:45:00,67.48,67.65,67.46,67.64,8370.0,59.3346,59.484,59.317,59.4753,8370.0
2022-11-07 11:50:00,67.63,67.71,67.6,67.66,13023.0,59.4665,59.5368,59.4401,59.4928,13023.0
2022-11-07 11:55:00,67.65,67.66,67.48,67.48,11834.0,59.484,59.4928,59.3346,59.3346,11834.0
2022-11-07 12:00:00,67.51,67.52,67.38,67.5,8407.0,59.3609,59.3697,59.2466,59.3522,8407.0
2022-11-07 12:05:00,67.49,67.7,67.42,67.69,17533.0,59.3434,59.528,59.2818,59.5192,17533.0
2022-11-07 12:10:00,67.67,67.88,67.65,67.84,19197.0,59.5016,59.6863,59.484,59.6511,19197.0
2022-11-07 12:15:00,67.83,68.0,67.81,67.98,22108.0,59.6423,59.7918,59.6247,59.7742,22108.0
2022-11-07 12:20:00,67.98,67.98,67.78,67.89,14614.0,59.7742,59.7742,59.5984,59.6951,14614.0
2022-11-07 12:25:00,67.89,67.99,67.86,67.99,10225.0,59.6951,59.783,59.6687,59.783,10225.0
2022-11-07 12:30:00,67.98,68.05,67.92,67.92,10574.0,59.7742,59.8358,59.7215,59.7215,10574.0
2022-11-07 12:35:00,67.89,67.9,67.83,67.87,7177.0,59.6951,59.7039,59.6423,59.6775,7177.0
2022-11-07 12:40:00,67.89,68.02,67.88,67.99,9954.0,59.6951,59.8094,59.6863,59.783,9954.0
2022-11-07 12:45:00,68.0,68.03,67.85,67.88,6484.0,59.7918,59.8182,59.6599,59.6863,6484.0
2022-11-07 12:50:00,67.87,67.87,67.73,67.76,5867.0,59.6775,59.6775,59.5544,59.5808,5867.0
2022-11-07 12:55:00,67.77,67.88,67.75,67.84,8640.0,59.5896,59.6863,59.572,59.6511,8640.0
2022-11-07 13:00:00,67.88,67.99,67.88,67.95,7585.0,59.6863,59.783,59.6863,59.7478,7585.0
2022-11-07 13:05:00,67.97,68.08,67.96,68.08,4795.0,59.7654,59.8621,59.7566,59.8621,4795.0
2022-11-07 13:10:00,68.09,68.13,68.06,68.11,9826.0,59.8709,59.9061,59.8446,59.8885,9826.0
2022-11-07 13:15:00,68.11,68.13,68.06,68.1,6317.0,59.8885,59.9061,59.8446,59.8797,6317.0
2022-11-07 13:20:00,68.11,68.11,67.95,67.96,11365.0,59.8885,59.8885,59.7478,59.7566,11365.0
2022-11-07 13:25:00,67.95,68.02,67.91,67.99,10915.0,59.7478,59.8094,59.7127,59.783,10915.0
2022-11-07 13:30:00,67.98,68.02,67.94,67.96,6802.0,59.7742,59.8094,59.739,59.7566,6802.0
2022-11-07 13:35:00,67.97,67.99,67.91,67.99,7031.0,59.7654,59.783,59.7127,59.783,7031.0
2022-11-07 13:40:00,67.99,68.01,67.93,67.99,12642.0,59.783,59.8006,59.7303,59.783,12642.0
2022-11-07 13:45:00,68.0,68.05,67.96,68.01,8733.0,59.7918,59.8358,59.7566,59.8006,8733.0
2022-11-07 13:50:00,68.02,68.02,67.94,67.99,7073.0,59.8094,59.8094,59.739,59.783,7073.0
2022-11-07 13:55:00,68.0,68.07,67.97,68.06,8821.0,59.7918,59.8534,59.7654,59.8446,8821.0
2022-11-07 14:00:00,68.08,68.17,68.07,68.12,7595.0,59.8621,59.9413,59.8534,59.8973,7595.0
2022-11-07 14:05:00,68.11,68.15,68.05,68.11,8050.0,59.8885,59.9237,59.8358,59.8885,8050.0
2022-11-07 14:10:00,68.12,68.32,68.1,68.32,9151.0,59.8973,60.0732,59.8797,60.0732,9151.0
2022-11-07 14:15:00,68.33,68.5,68.33,68.47,7634.0,60.082,60.2314,60.082,60.2051,7634.0
2022-11-07 14:20:00,68.5,68.57,68.48,68.57,12279.0,60.2314,60.293,60.2139,60.293,12279.0
2022-11-07 14:25:00,68.57,68.66,68.53,68.65,5494.0,60.293,60.3721,60.2578,60.3633,5494.0
2022-11-07 14:30:00,68.66,68.74,68.63,68.73,8070.0,60.3721,60.4425,60.3458,60.4337,8070.0
2022-11-07 14:35:00,68.75,68.76,68.7,68.7,7397.0,60.4513,60.4601,60.4073,60.4073,7397.0
2022-11-07 14:40:00,68.68,68.71,68.58,68.64,5970.0,60.3897,60.4161,60.3018,60.3545,5970.0
2022-11-07 14:45:00,68.64,68.7,68.63,68.66,10219.0,60.3545,60.4073,60.3458,60.3721,10219.0
2022-11-07 14:50:00,68.65,68.69,68.61,68.67,7629.0,60.3633,60.3985,60.3282,60.3809,7629.0
2022-11-07 14:55:00,68.66,68.72,68.58,68.6,11759.0,60.3721,60.4249,60.3018,60.3194,11759.0
2022-11-07 15:00:00,68.61,68.79,68.6,68.74,8325.0,60.3282,60.4864,60.3194,60.4425,8325.0
2022-11-07 15:05:00,68.75,68.79,68.68,68.77,14792.0,60.4513,60.4864,60.3897,60.4689,14792.0
2022-11-07 15:10:00,68.76,68.85,68.74,68.85,14884.0,60.4601,60.5392,60.4425,60.5392,14884.0
2022-11-07 15:15:00,68.86,68.86,68.81,68.86,28232.0,60.548,60.548,60.504,60.548,28232.0
2022-11-07 15:20:00,68.85,69.01,68.84,69.01,30251.0,60.5392,60.6799,60.5304,60.6799,30251.0
2022-11-07 15:25:00,69.03,69.03,68.93,68.99,17203.0,60.6975,60.6975,60.6095,60.6623,17203.0
2022-11-07 15:30:00,68.98,69.04,68.93,68.97,22381.0,60.6535,60.7063,60.6095,60.6447,22381.0
2022-11-07 15:35:00,68.97,68.99,68.89,68.94,33939.0,60.6447,60.6623,60.5744,60.6183,33939.0
2022-11-07 15:40:00,68.97,69.02,68.92,69.01,33382.0,60.6447,60.6887,60.6007,60.6799,33382.0
2022-11-07 15:45:00,69.02,69.02,68.82,68.91,31582.0,60.6887,60.6887,60.5128,60.592,31582.0
2022-11-07 15:50:00,68.92,68.92,68.76,68.76,54424.0,60.6007,60.6007,60.4601,60.4601,54424.0
2022-11-07 15:55:00,68.75,68.76,68.61,68.68,149147.0,60.4513,60.4601,60.3282,60.3897,149147.0
2022-11-08 09:30:00,69.29,69.66,69.0,69.22,47421.0,60.9261,61.2514,60.6711,60.8645,47421.0
2022-11-08 09:35:00,69.28,69.39,69.04,69.15,9184.0,60.9173,61.014,60.7063,60.803,9184.0
2022-11-08 09:40:00,69.13,69.38,68.96,69.27,19883.0,60.7854,61.0052,60.6359,60.9085,19883.0
2022-11-08 09:45:00,69.28,69.29,69.05,69.19,16630.0,60.9173,60.9261,60.7151,60.8382,16630.0
2022-11-08 09:50:00,69.17,69.58,69.17,69.5,8698.0,60.8206,61.1811,60.8206,61.1107,8698.0
2022-11-08 09:55:00,69.45,69.48,69.28,69.28,8474.0,61.0668,61.0932,60.9173,60.9173,8474.0
2022-11-08 10:00:00,69.27,69.6,69.27,69.45,14339.0,60.9085,61.1987,60.9085,61.0668,14339.0
2022-11-08 10:05:00,69.5,69.67,69.25,69.25,16718.0,61.1107,61.2602,60.8909,60.8909,16718.0
2022-11-08 10:10:00,69.23,69.51,69.23,69.42,12083.0,60.8733,61.1195,60.8733,61.0404,12083.0
2022-11-08 10:15:00,69.43,69.67,69.32,69.54,14694.0,61.0492,61.2602,60.9525,61.1459,14694.0
2022-11-08 10:20:00,69.56,69.72,69.46,69.49,8895.0,61.1635,61.3042,61.0756,61.1019,8895.0
2022-11-08 10:25:00,69.46,69.6,69.43,69.48,10494.0,61.0756,61.1987,61.0492,61.0932,10494.0
2022-11-08 10:30:00,69.49,69.69,69.48,69.68,8785.0,61.1019,61.2778,61.0932,61.269,8785.0
2022-11-08 10:35:00,69.68,69.78,69.62,69.73,18832.0,61.269,61.3569,61.2163,61.313,18832.0
2022-11-08 10:40:00,69.73,69.94,69.73,69.84,13175.0,61.313,61.4976,61.313,61.4097,13175.0
2022-11-08 10:45:00,69.85,69.99,69.81,69.84,20861.0,61.4185,61.5416,61.3833,61.4097,20861.0
2022-11-08 10:50:00,69.86,70.07,69.86,70.06,20583.0,61.4273,61.6119,61.4273,61.6031,20583.0
2022-11-08 10:55:00,70.08,70.14,69.94,70.1,19409.0,61.6207,61.6735,61.4976,61.6383,19409.0
2022-11-08 11:00:00,70.1,70.19,70.02,70.19,23124.0,61.6383,61.7174,61.568,61.7174,23124.0
2022-11-08 11:05:00,70.18,70.27,70.14,70.25,12838.0,61.7087,61.7878,61.6735,61.7702,12838.0
2022-11-08 11:10:00,70.27,70.37,70.27,70.3,16314.0,61.7878,61.8757,61.7878,61.8142,16314.0
2022-11-08 11:15:00,70.32,70.37,70.24,70.25,20416.0,61.8318,61.8757,61.7614,61.7702,20416.0
2022-11-08 11:20:00,70.25,70.55,70.25,70.5,15781.0,61.7702,62.034,61.7702,61.99,15781.0
2022-11-08 11:25:00,70.5,70.53,70.37,70.45,14236.0,61.99,62.0164,61.8757,61.9461,14236.0
2022-11-08 11:30:00,70.44,70.56,70.39,70.56,10570.0,61.9373,62.0428,61.8933,62.0428,10570.0
2022-11-08 11:35:00,70.56,70.65,70.54,70.63,7956.0,62.0428,62.1219,62.0252,62.1043,7956.0
2022-11-08 11:40:00,70.63,70.67,70.47,70.49,7622.0,62.1043,62.1395,61.9637,61.9812,7622.0
2022-11-08 11:45:00,70.47,70.47,70.3,70.33,8119.0,61.9637,61.9637,61.8142,61.8405,8119.0
2022-11-08 11:50:00,70.3,70.3,70.15,70.22,8565.0,61.8142,61.8142,61.6823,61.7438,8565.0
2022-11-08 11:55:00,70.22,70.22,70.05,70.08,5729.0,61.7438,61.7438,61.5943,61.6207,5729.0
2022-11-08 12:00:00,70.09,70.09,69.95,69.96,6525.0,61.6295,61.6295,61.5064,61.5152,6525.0
2022-11-08 12:05:00,69.98,69.98,69.87,69.91,9510.0,61.5328,61.5328,61.4361,61.4712,9510.0
2022-11-08 12:10:00,69.91,70.0,69.9,69.96,15748.0,61.4712,61.5504,61.4625,61.5152,15748.0
2022-11-08 12:15:00,69.94,69.94,69.76,69.8,5625.0,61.4976,61.4976,61.3394,61.3745,5625.0
2022-11-08 12:20:00,69.78,69.88,69.75,69.88,6056.0,61.3569,61.4449,61.3306,61.4449,6056.0
2022-11-08 12:25:00,69.88,69.88,69.73,69.78,7549.0,61.4449,61.4449,61.313,61.3569,7549.0
2022-11-08 12:30:00,69.79,69.79,69.65,69.75,13873.0,61.3657,61.3657,61.2426,61.3306,13873.0
2022-11-08 12:35:00,69.75,69.75,69.63,69.69,12008.0,61.3306,61.3306,61.225,61.2778,12008.0
2022-11-08 12:40:00,69.71,69.72,69.63,69.67,7562.0,61.2954,61.3042,61.225,61.2602,7562.0
2022-11-08 12:45:00,69.65,69.66,69.57,69.59,21566.0,61.2426,61.2514,61.1723,61.1899,21566.0
2022-11-08 12:50:00,69.58,69.58,69.4,69.47,9453.0,61.1811,61.1811,61.0228,61.0844,9453.0
2022-11-08 12:55:00,69.48,69.65,69.48,69.65,7465.0,61.0932,61.2426,61.0932,61.2426,7465.0
2022-11-08 13:00:00,69.64,69.7,69.58,69.68,5015.0,61.2338,61.2866,61.1811,61.269,5015.0
2022-11-08 13:05:00,69.65,69.66,69.52,69.53,7181.0,61.2426,61.2514,61.1283,61.1371,7181.0
2022-11-08 13:10:00,69.51,69.51,69.39,69.39,6115.0,61.1195,61.1195,61.014,61.014,6115.0
2022-11-08 13:15:00,69.4,69.42,69.28,69.28,6285.0,61.0228,61.0404,60.9173,60.9173,6285.0
2022-11-08 13:20:00,69.27,69.29,68.96,68.96,11365.0,60.9085,60.9261,60.6359,60.6359,11365.0
2022-11-08 13:25:00,68.96,68.99,68.76,68.84,12134.0,60.6359,60.6623,60.4601,60.5304,12134.0
2022-11-08 13:30:00,68.81,68.81,68.62,68.81,10901.0,60.504,60.504,60.337,60.504,10901.0
2022-11-08 13:35:00,68.82,68.85,68.68,68.74,13811.0,60.5128,60.5392,60.3897,60.4425,13811.0
2022-11-08 13:40:00,68.74,68.81,68.65,68.68,11455.0,60.4425,60.504,60.3633,60.3897,11455.0
2022-11-08 13:45:00,68.69,68.74,68.59,68.61,8727.0,60.3985,60.4425,60.3106,60.3282,8727.0
2022-11-08 13:50:00,68.62,68.7,68.5,68.63,21818.0,60.337,60.4073,60.2314,60.3458,21818.0
2022-11-08 13:55:00,68.69,68.73,68.45,68.5,9887.0,60.3985,60.4337,60.1875,60.2314,9887.0
2022-11-08 14:00:00,68.48,68.62,68.48,68.59,6357.0,60.2139,60.337,60.2139,60.3106,6357.0
2022-11-08 14:05:00,68.59,68.6,68.48,68.48,8626.0,60.3106,60.3194,60.2139,60.2139,8626.0
2022-11-08 14:10:00,68.46,68.63,68.4,68.56,21462.0,60.1963,60.3458,60.1435,60.2842,21462.0
2022-11-08 14:15:00,68.51,68.64,68.48,68.49,9989.0,60.2402,60.3545,60.2139,60.2227,9989.0
2022-11-08 14:20:00,68.49,68.51,68.09,68.1,8868.0,60.2227,60.2402,59.8709,59.8797,8868.0
2022-11-08 14:25:00,68.09,68.1,67.91,67.91,8411.0,59.8709,59.8797,59.7127,59.7127,8411.0
2022-11-08 14:30:00,67.93,67.99,67.77,67.99,6274.0,59.7303,59.783,59.5896,59.783,6274.0
2022-11-08 14:35:00,68.01,68.27,67.99,68.25,14628.0,59.8006,60.0292,59.783,60.0116,14628.0
2022-11-08 14:40:00,68.21,68.41,68.2,68.4,6040.0,59.9765,60.1523,59.9677,60.1435,6040.0
2022-11-08 14:45:00,68.36,68.53,68.32,68.44,12213.0,60.1083,60.2578,60.0732,60.1787,12213.0
2022-11-08 14:50:00,68.43,68.53,68.37,68.5,9396.0,60.1699,60.2578,60.1171,60.2314,9396.0
2022-11-08 14:55:00,68.49,68.53,68.39,68.39,5646.0,60.2227,60.2578,60.1347,60.1347,5646.0
2022-11-08 15:00:00,68.39,68.71,68.38,68.66,7802.0,60.1347,60.4161,60.1259,60.3721,7802.0
2022-11-08 15:05:00,68.66,68.75,68.61,68.66,7066.0,60.3721,60.4513,60.3282,60.3721,7066.0
2022-11-08 15:10:00,68.68,68.76,68.63,68.72,8086.0,60.3897,60.4601,60.3458,60.4249,8086.0
2022-11-08 15:15:00,68.74,68.81,68.7,68.81,9183.0,60.4425,60.504,60.4073,60.504,9183.0
2022-11-08 15:20:00,68.86,68.86,68.66,68.8,12739.0,60.548,60.548,60.3721,60.4952,12739.0
2022-11-08 15:25:00,68.79,69.02,68.76,69.01,14405.0,60.4864,60.6887,60.4601,60.6799,14405.0
2022-11-08 15:30:00,69.0,69.23,68.99,69.21,18936.0,60.6711,60.8733,60.6623,60.8557,18936.0
2022-11-08 15:35:00,69.22,69.38,69.15,69.21,21905.0,60.8645,61.0052,60.803,60.8557,21905.0
2022-11-08 15:40:00,69.21,69.26,69.11,69.14,14257.0,60.8557,60.8997,60.7678,60.7942,14257.0
2022-11-08 15:45:00,69.15,69.3,69.15,69.2,21930.0,60.803,60.9349,60.803,60.847,21930.0
2022-11-08 15:50:00,69.22,69.23,68.99,69.0,39494.0,60.8645,60.8733,60.6623,60.6711,39494.0
2022-11-08 15:55:00,69.0,69.0,68.74,68.83,114887.0,60.6711,60.6711,60.4425,60.5216,114887.0
2022-11-09 09:30:00,67.88,68.18,67.7,67.7,34252.0,59.6863,59.9501,59.528,59.528,34252.0
2022-11-09 09:35:00,67.83,68.02,67.71,67.89,8226.0,59.6423,59.8094,59.5368,59.6951,8226.0
2022-11-09 09:40:00,68.04,68.32,67.96,68.03,22857.0,59.827,60.0732,59.7566,59.8182,22857.0
2022-11-09 09:45:00,68.03,68.34,67.96,68.3,9567.0,59.8182,60.0908,59.7566,60.0556,9567.0
2022-11-09 09:50:00,68.4,68.46,68.23,68.34,18050.0,60.1435,60.1963,59.994,60.0908,18050.0
2022-11-09 09:55:00,68.39,68.41,68.05,68.14,7408.0,60.1347,60.1523,59.8358,59.9149,7408.0
2022-11-09 10:00:00,68.12,68.66,68.12,68.63,14771.0,59.8973,60.3721,59.8973,60.3458,14771.0
2022-11-09 10:05:00,68.73,69.07,68.73,69.06,23842.0,60.4337,60.7326,60.4337,60.7238,23842.0
2022-11-09 10:10:00,68.96,69.03,68.64,68.81,13733.0,60.6359,60.6975,60.3545,60.504,13733.0
2022-11-09 10:15:00,68.79,69.0,68.79,69.0,13824.0,60.4864,60.6711,60.4864,60.6711,13824.0
2022-11-09 10:20:00,69.01,69.13,68.85,68.86,12792.0,60.6799,60.7854,60.5392,60.548,12792.0
2022-11-09 10:25:00,68.84,68.85,68.42,68.53,13570.0,60.5304,60.5392,60.1611,60.2578,13570.0
2022-11-09 10:30:00,68.58,68.77,68.33,68.55,12340.0,60.3018,60.4689,60.082,60.2754,12340.0
2022-11-09 10:35:00,68.52,68.67,68.49,68.57,12350.0,60.249,60.3809,60.2227,60.293,12350.0
2022-11-09 10:40:00,68.62,68.76,68.52,68.76,12962.0,60.337,60.4601,60.249,60.4601,12962.0
2022-11-09 10:45:00,68.8,68.91,68.75,68.91,12787.0,60.4952,60.592,60.4513,60.592,12787.0
2022-11-09 10:50:00,68.92,69.01,68.67,68.67,28502.0,60.6007,60.6799,60.3809,60.3809,28502.0
2022-11-09 10:55:00,68.64,68.67,68.29,68.35,9047.0,60.3545,60.3809,60.0468,60.0996,9047.0
2022-11-09 11:00:00,68.36,68.49,68.29,68.32,10511.0,60.1083,60.2227,60.0468,60.0732,10511.0
2022-11-09 11:05:00,68.34,68.57,68.26,68.53,12447.0,60.0908,60.293,60.0204,60.2578,12447.0
2022-11-09 11:10:00,68.53,68.72,68.5,68.7,12645.0,60.2578,60.4249,60.2314,60.4073,12645.0
2022-11-09 11:15:00,68.7,68.84,68.7,68.7,8182.0,60.4073,60.5304,60.4073,60.4073,8182.0
2022-11-09 11:20:00,68.7,68.71,68.48,68.61,7956.0,60.4073,60.4161,60.2139,60.3282,7956.0
2022-11-09 11:25:00,68.64,68.76,68.53,68.53,11800.0,60.3545,60.4601,60.2578,60.2578,11800.0
2022-11-09 11:30:00,68.5,68.54,68.36,68.41,9391.0,60.2314,60.2666,60.1083,60.1523,9391.0
2022-11-09 11:35:00,68.41,68.66,68.39,68.65,9930.0,60.1523,60.3721,60.1347,60.3633,9930.0
2022-11-09 11:40:00,68.64,68.79,68.62,68.79,24442.0,60.3545,60.4864,60.337,60.4864,24442.0
2022-11-09 11:45:00,68.85,68.85,68.77,68.78,4232.0,60.5392,60.5392,60.4689,60.4776,4232.0
2022-11-09 11:50:00,68.77,68.88,68.77,68.81,8507.0,60.4689,60.5656,60.4689,60.504,8507.0
2022-11-09 11:55:00,68.8,68.85,68.67,68.72,5699.0,60.4952,60.5392,60.3809,60.4249,5699.0
2022-11-09 12:00:00,68.73,68.83,68.73,68.77,4553.0,60.4337,60.5216,60.4337,60.4689,4553.0
2022-11-09 12:05:00,68.76,68.78,68.54,68.59,7579.0,60.4601,60.4776,60.2666,60.3106,7579.0
2022-11-09 12:10:00,68.58,68.59,68.37,68.37,8400.0,60.3018,60.3106,60.1171,60.1171,8400.0
2022-11-09 12:15:00,68.38,68.43,68.21,68.41,25240.0,60.1259,60.1699,59.9765,60.1523,25240.0
2022-11-09 12:20:00,68.39,68.43,68.25,68.26,6372.0,60.1347,60.1699,60.0116,60.0204,6372.0
2022-11-09 12:25:00,68.24,68.33,68.17,68.33,5413.0,60.0028,60.082,59.9413,60.082,5413.0
2022-11-09 12:30:00,68.3,68.45,68.29,68.44,10697.0,60.0556,60.1875,60.0468,60.1787,10697.0
2022-11-09 12:35:00,68.43,68.44,68.27,68.27,10678.0,60.1699,60.1787,60.0292,60.0292,10678.0
2022-11-09 12:40:00,68.29,68.3,68.19,68.24,12910.0,60.0468,60.0556,59.9589,60.0028,12910.0
2022-11-09 12:45:00,68.21,68.34,68.21,68.27,11113.0,59.9765,60.0908,59.9765,60.0292,11113.0
2022-11-09 12:50:00,68.25,68.32,68.25,68.29,8394.0,60.0116,60.0732,60.0116,60.0468,8394.0
2022-11-09 12:55:00,68.28,68.41,68.23,68.39,10969.0,60.038,60.1523,59.994,60.1347,10969.0
2022-11-09 13:00:00,68.42,68.53,68.23,68.26,13670.0,60.1611,60.2578,59.994,60.0204,13670.0
2022-11-09 13:05:00,68.24,68.33,68.19,68.28,11158.0,60.0028,60.082,59.9589,60.038,11158.0
2022-11-09 13:10:00,68.32,68.34,68.17,68.22,6809.0,60.0732,60.0908,59.9413,59.9852,6809.0
2022-11-09 13:15:00,68.2,68.23,68.15,68.15,9502.0,59.9677,59.994,59.9237,59.9237,9502.0
2022-11-09 13:20:00,68.18,68.22,68.13,68.16,7660.0,59.9501,59.9852,59.9061,59.9325,7660.0
2022-11-09 13:25:00,68.15,68.21,68.13,68.13,6552.0,59.9237,59.9765,59.9061,59.9061,6552.0
2022-11-09 13:30:00,68.13,68.13,67.97,68.01,18109.0,59.9061,59.9061,59.7654,59.8006,18109.0
2022-11-09 13:35:00,68.02,68.02,67.88,67.9,8432.0,59.8094,59.8094,59.6863,59.7039,8432.0
2022-11-09 13:40:00,67.88,67.99,67.84,67.94,5310.0,59.6863,59.783,59.6511,59.739,5310.0
2022-11-09 13:45:00,67.92,67.92,67.71,67.8,9585.0,59.7215,59.7215,59.5368,59.6159,9585.0
2022-11-09 13:50:00,67.77,67.8,67.74,67.76,6045.0,59.5896,59.6159,59.5632,59.5808,6045.0
2022-11-09 13:55:00,67.74,67.87,67.67,67.87,5307.0,59.5632,59.6775,59.5016,59.6775,5307.0
2022-11-09 14:00:00,67.86,67.92,67.82,67.88,18099.0,59.6687,59.7215,59.6335,59.6863,18099.0
2022-11-09 14:05:00,67.88,67.99,67.76,67.92,12868.0,59.6863,59.783,59.5808,59.7215,12868.0
2022-11-09 14:10:00,67.93,67.96,67.78,67.87,9677.0,59.7303,59.7566,59.5984,59.6775,9677.0
2022-11-09 14:15:00,67.86,67.88,67.78,67.86,14334.0,59.6687,59.6863,59.5984,59.6687,14334.0
2022-11-09 14:20:00,67.87,67.88,67.74,67.76,6900.0,59.6775,59.6863,59.5632,59.5808,6900.0
2022-11-09 14:25:00,67.79,67.8,67.61,67.62,15264.0,59.6071,59.6159,59.4489,59.4577,15264.0
2022-11-09 14:30:00,67.62,67.62,67.47,67.53,20733.0,59.4577,59.4577,59.3258,59.3785,20733.0
2022-11-09 14:35:00,67.53,67.61,67.5,67.54,10110.0,59.3785,59.4489,59.3522,59.3873,10110.0
2022-11-09 14:40:00,67.53,67.69,67.5,67.63,17020.0,59.3785,59.5192,59.3522,59.4665,17020.0
2022-11-09 14:45:00,67.64,67.66,67.52,67.58,9103.0,59.4753,59.4928,59.3697,59.4225,9103.0
2022-11-09 14:50:00,67.56,67.59,67.47,67.55,14448.0,59.4049,59.4313,59.3258,59.3961,14448.0
2022-11-09 14:55:00,67.53,67.65,67.51,67.63,11259.0,59.3785,59.484,59.3609,59.4665,11259.0
2022-11-09 15:00:00,67.63,67.76,67.62,67.76,8631.0,59.4665,59.5808,59.4577,59.5808,8631.0
2022-11-09 15:05:00,67.78,67.98,67.78,67.91,10897.0,59.5984,59.7742,59.5984,59.7127,10897.0
2022-11-09 15:10:00,67.92,67.95,67.79,67.84,15699.0,59.7215,59.7478,59.6071,59.6511,15699.0
2022-11-09 15:15:00,67.84,67.91,67.8,67.89,15953.0,59.6511,59.7127,59.6159,59.6951,15953.0
2022-11-09 15:20:00,67.88,67.9,67.72,67.72,11503.0,59.6863,59.7039,59.5456,59.5456,11503.0
2022-11-09 15:25:00,67.74,67.84,67.74,67.81,18610.0,59.5632,59.6511,59.5632,59.6247,18610.0
2022-11-09 15:30:00,67.82,67.83,67.63,67.75,28062.0,59.6335,59.6423,59.4665,59.572,28062.0
2022-11-09 15:35:00,67.76,67.83,67.7,67.7,25579.0,59.5808,59.6423,59.528,59.528,25579.0
2022-11-09 15:40:00,67.69,67.72,67.58,67.58,24970.0,59.5192,59.5456,59.4225,59.4225,24970.0
2022-11-09 15:45:00,67.61,67.65,67.39,67.44,34087.0,59.4489,59.484,59.2554,59.2994,34087.0
2022-11-09 15:50:00,67.45,67.58,67.43,67.44,104509.0,59.3082,59.4225,59.2906,59.2994,104509.0
2022-11-09 15:55:00,67.44,67.51,67.23,67.3,217968.0,59.2994,59.3609,59.1147,59.1763,217968.0
2022-11-10 09:30:00,70.59,71.27,70.18,71.12,54162.0,62.0692,62.6671,61.7087,62.5352,54162.0
2022-11-10 09:35:00,71.11,71.85,70.69,71.85,26147.0,62.5264,63.1771,62.1571,63.1771,26147.0
2022-11-10 09:40:00,71.86,71.88,70.89,71.66,30633.0,63.1859,63.2035,62.333,63.01,30633.0
2022-11-10 09:45:00,71.64,71.9,71.53,71.89,19679.0,62.9924,63.221,62.8957,63.2122,19679.0
2022-11-10 09:50:00,71.9,72.04,71.68,71.84,23654.0,63.221,63.3441,63.0276,63.1683,23654.0
2022-11-10 09:55:00,71.87,72.04,71.73,72.0,28678.0,63.1947,63.3441,63.0716,63.309,28678.0
2022-11-10 10:00:00,72.03,72.41,72.03,72.25,21099.0,63.3353,63.6695,63.3353,63.5288,21099.0
2022-11-10 10:05:00,72.31,72.42,72.22,72.31,9301.0,63.5815,63.6783,63.5024,63.5815,9301.0
2022-11-10 10:10:00,72.35,72.66,72.27,72.54,24511.0,63.6167,63.8893,63.5464,63.7838,24511.0
2022-11-10 10:15:00,72.53,73.01,72.49,72.86,30219.0,63.775,64.197,63.7398,64.0652,30219.0
2022-11-10 10:20:00,72.75,73.31,72.69,73.28,47638.0,63.9684,64.4608,63.9157,64.4345,47638.0
2022-11-10 10:25:00,73.26,73.26,72.79,72.85,22210.0,64.4169,64.4169,64.0036,64.0564,22210.0
2022-11-10 10:30:00,72.91,72.91,72.25,72.33,20440.0,64.1091,64.1091,63.5288,63.5991,20440.0
2022-11-10 10:35:00,72.36,72.4,71.74,71.78,20846.0,63.6255,63.6607,63.0803,63.1155,20846.0
2022-11-10 10:40:00,71.74,72.12,71.71,72.03,14767.0,63.0803,63.4145,63.054,63.3353,14767.0
2022-11-10 10:45:00,72.06,72.31,72.0,72.31,16276.0,63.3617,63.5815,63.309,63.5815,16276.0
2022-11-10 10:50:00,72.31,72.36,72.1,72.1,19663.0,63.5815,63.6255,63.3969,63.3969,19663.0
2022-11-10 10:55:00,71.98,72.45,71.98,72.41,37460.0,63.2914,63.7046,63.2914,63.6695,37460.0
2022-11-10 11:00:00,72.44,72.44,72.23,72.3,24826.0,63.6959,63.6959,63.5112,63.5728,24826.0
2022-11-10 11:05:00,72.3,72.39,72.09,72.29,58212.0,63.5728,63.6519,63.3881,63.564,58212.0
2022-11-10 11:10:00,72.28,72.4,72.18,72.32,17596.0,63.5552,63.6607,63.4672,63.5903,17596.0
2022-11-10 11:15:00,72.35,72.37,72.14,72.22,13977.0,63.6167,63.6343,63.4321,63.5024,13977.0
2022-11-10 11:20:00,72.22,72.26,71.96,72.02,15260.0,63.5024,63.5376,63.2738,63.3266,15260.0
2022-11-10 11:25:00,72.01,72.18,72.0,72.14,10818.0,63.3178,63.4672,63.309,63.4321,10818.0
2022-11-10 11:30:00,72.17,72.4,72.17,72.37,7560.0,63.4584,63.6607,63.4584,63.6343,7560.0
2022-11-10 11:35:00,72.39,72.47,72.24,72.47,12792.0,63.6519,63.7222,63.52,63.7222,12792.0
2022-11-10 11:40:00,72.5,72.64,72.44,72.57,11716.0,63.7486,63.8717,63.6959,63.8102,11716.0
2022-11-10 11:45:00,72.54,72.74,72.53,72.7,14677.0,63.7838,63.9596,63.775,63.9245,14677.0
2022-11-10 11:50:00,72.73,72.8,72.63,72.68,10790.0,63.9508,64.0124,63.8629,63.9069,10790.0
2022-11-10 11:55:00,72.69,72.95,72.67,72.89,9073.0,63.9157,64.1443,63.8981,64.0915,9073.0
2022-11-10 12:00:00,72.86,72.91,72.71,72.86,10329.0,64.0652,64.1091,63.9333,64.0652,10329.0
2022-11-10 12:05:00,72.85,72.85,72.38,72.44,10835.0,64.0564,64.0564,63.6431,63.6959,10835.0
2022-11-10 12:10:00,72.45,72.45,72.37,72.4,5115.0,63.7046,63.7046,63.6343,63.6607,5115.0
2022-11-10 12:15:00,72.4,72.47,72.33,72.35,16382.0,63.6607,63.7222,63.5991,63.6167,16382.0
2022-11-10 12:20:00,72.34,72.34,72.06,72.13,9402.0,63.6079,63.6079,63.3617,63.4233,9402.0
2022-11-10 12:25:00,72.1,72.2,72.0,72.05,10004.0,63.3969,63.4848,63.309,63.3529,10004.0
2022-11-10 12:30:00,72.01,72.15,71.98,72.15,13336.0,63.3178,63.4409,63.2914,63.4409,13336.0
2022-11-10 12:35:00,72.14,72.14,71.89,71.89,10879.0,63.4321,63.4321,63.2122,63.2122,10879.0
2022-11-10 12:40:00,71.89,71.89,71.75,71.88,8828.0,63.2122,63.2122,63.0891,63.2035,8828.0
2022-11-10 12:45:00,71.87,71.87,71.69,71.81,10048.0,63.1947,63.1947,63.0364,63.1419,10048.0
2022-11-10 12:50:00,71.81,71.86,71.58,71.58,7603.0,63.1419,63.1859,62.9397,62.9397,7603.0
2022-11-10 12:55:00,71.59,71.75,71.53,71.53,6917.0,62.9485,63.0891,62.8957,62.8957,6917.0
2022-11-10 13:00:00,71.55,71.85,71.55,71.81,8188.0,62.9133,63.1771,62.9133,63.1419,8188.0
2022-11-10 13:05:00,71.85,71.86,71.77,71.86,4849.0,63.1771,63.1859,63.1067,63.1859,4849.0
2022-11-10 13:10:00,71.86,71.95,71.81,71.92,8227.0,63.1859,63.265,63.1419,63.2386,8227.0
2022-11-10 13:15:00,71.92,71.95,71.76,71.79,10841.0,63.2386,63.265,63.0979,63.1243,10841.0
2022-11-10 13:20:00,71.74,71.81,71.62,71.67,5994.0,63.0803,63.1419,62.9748,63.0188,5994.0
2022-11-10 13:25:00,71.65,71.9,71.65,71.89,7936.0,63.0012,63.221,63.0012,63.2122,7936.0
2022-11-10 13:30:00,71.91,71.91,71.68,71.77,6785.0,63.2298,63.2298,63.0276,63.1067,6785.0
2022-11-10 13:35:00,71.74,71.83,71.72,71.8,10012.0,63.0803,63.1595,63.0628,63.1331,10012.0
2022-11-10 13:40:00,71.78,71.89,71.76,71.89,8812.0,63.1155,63.2122,63.0979,63.2122,8812.0
2022-11-10 13:45:00,71.89,72.04,71.87,71.98,21125.0,63.2122,63.3441,63.1947,63.2914,21125.0
2022-11-10 13:50:00,71.98,71.98,71.77,71.87,11298.0,63.2914,63.2914,63.1067,63.1947,11298.0
2022-11-10 13:55:00,71.87,72.0,71.83,71.92,9726.0,63.1947,63.309,63.1595,63.2386,9726.0
2022-11-10 14:00:00,71.92,72.07,71.91,72.04,12954.0,63.2386,63.3705,63.2298,63.3441,12954.0
2022-11-10 14:05:00,72.03,72.06,71.91,72.0,8971.0,63.3353,63.3617,63.2298,63.309,8971.0
2022-11-10 14:10:00,71.99,72.06,71.89,71.92,12352.0,63.3002,63.3617,63.2122,63.2386,12352.0
2022-11-10 14:15:00,71.91,71.91,71.61,71.63,9096.0,63.2298,63.2298,62.966,62.9836,9096.0
2022-11-10 14:20:00,71.61,71.61,71.52,71.59,9713.0,62.966,62.966,62.8869,62.9485,9713.0
2022-11-10 14:25:00,71.62,71.76,71.59,71.72,9358.0,62.9748,63.0979,62.9485,63.0628,9358.0
2022-11-10 14:30:00,71.7,71.7,71.54,71.7,8713.0,63.0452,63.0452,62.9045,63.0452,8713.0
2022-11-10 14:35:00,71.73,71.76,71.66,71.73,6966.0,63.0716,63.0979,63.01,63.0716,6966.0
2022-11-10 14:40:00,71.71,71.75,71.61,71.67,11027.0,63.054,63.0891,62.966,63.0188,11027.0
2022-11-10 14:45:00,71.7,71.77,71.66,71.66,9394.0,63.0452,63.1067,63.01,63.01,9394.0
2022-11-10 14:50:00,71.66,71.93,71.62,71.89,9591.0,63.01,63.2474,62.9748,63.2122,9591.0
2022-11-10 14:55:00,71.89,72.01,71.88,72.01,10942.0,63.2122,63.3178,63.2035,63.3178,10942.0
2022-11-10 15:00:00,72.03,72.05,71.89,71.95,12558.0,63.3353,63.3529,63.2122,63.265,12558.0
2022-11-10 15:05:00,71.95,72.08,71.95,72.08,11412.0,63.265,63.3793,63.265,63.3793,11412.0
2022-11-10 15:10:00,72.09,72.17,72.07,72.15,15641.0,63.3881,63.4584,63.3705,63.4409,15641.0
2022-11-10 15:15:00,72.14,72.17,71.97,71.98,17217.0,63.4321,63.4584,63.2826,63.2914,17217.0
2022-11-10 15:20:00,71.97,72.04,71.9,72.01,20322.0,63.2826,63.3441,63.221,63.3178,20322.0
2022-11-10 15:25:00,72.01,72.1,71.93,72.06,14433.0,63.3178,63.3969,63.2474,63.3617,14433.0
2022-11-10 15:30:00,72.08,72.13,72.01,72.04,23738.0,63.3793,63.4233,63.3178,63.3441,23738.0
2022-11-10 15:35:00,72.04,72.21,72.04,72.11,25265.0,63.3441,63.4936,63.3441,63.4057,25265.0
2022-11-10 15:40:00,72.1,72.22,72.04,72.08,45426.0,63.3969,63.5024,63.3441,63.3793,45426.0
2022-11-10 15:45:00,72.07,72.19,72.05,72.09,46674.0,63.3705,63.476,63.3529,63.3881,46674.0
2022-11-10 15:50:00,72.11,72.22,72.1,72.21,91265.0,63.4057,63.5024,63.3969,63.4936,91265.0
2022-11-10 15:55:00,72.22,72.25,71.94,72.02,239919.0,63.5024,63.5288,63.2562,63.3266,239919.0
2022-11-11 09:30:00,72.14,72.4,71.94,72.4,37428.0,63.4321,63.6607,63.2562,63.6607,37428.0
2022-11-11 09:35:00,72.4,73.04,72.31,72.78,14418.0,63.6607,64.2234,63.5815,63.9948,14418.0
2022-11-11 09:40:00,72.76,73.51,72.66,73.35,21532.0,63.9772,64.6367,63.8893,64.496,21532.0
2022-11-11 09:45:00,73.47,73.75,73.33,73.47,12978.0,64.6015,64.8477,64.4784,64.6015,12978.0
2022-11-11 09:50:00,73.62,73.72,73.48,73.6,20711.0,64.7334,64.8213,64.6103,64.7158,20711.0
2022-11-11 09:55:00,73.62,74.0,73.52,73.88,17807.0,64.7334,65.0675,64.6455,64.962,17807.0
2022-11-11 10:00:00,73.88,73.94,73.38,73.38,29323.0,64.962,65.0148,64.5224,64.5224,29323.0
2022-11-11 10:05:00,73.4,73.56,72.98,73.16,8494.0,64.54,64.6807,64.1707,64.3289,8494.0
2022-11-11 10:10:00,73.29,73.68,73.13,73.61,14984.0,64.4433,64.7862,64.3026,64.7246,14984.0
2022-11-11 10:15:00,73.67,73.91,73.67,73.84,20642.0,64.7774,64.9884,64.7774,64.9269,20642.0
2022-11-11 10:20:00,73.81,73.98,73.74,73.77,48341.0,64.9005,65.05,64.8389,64.8653,48341.0
2022-11-11 10:25:00,73.76,74.0,73.59,74.0,11989.0,64.8565,65.0675,64.707,65.0675,11989.0
2022-11-11 10:30:00,73.98,74.11,73.76,74.11,29852.0,65.05,65.1643,64.8565,65.1643,29852.0
2022-11-11 10:35:00,74.15,74.32,73.98,74.27,12346.0,65.1994,65.3489,65.05,65.305,12346.0
2022-11-11 10:40:00,74.34,74.53,74.21,74.51,12043.0,65.3665,65.5336,65.2522,65.516,12043.0
2022-11-11 10:45:00,74.53,74.75,74.47,74.73,11463.0,65.5336,65.727,65.4808,65.7094,11463.0
2022-11-11 10:50:00,74.78,74.83,74.49,74.49,29114.0,65.7534,65.7974,65.4984,65.4984,29114.0
2022-11-11 10:55:00,74.49,74.71,74.47,74.68,7361.0,65.4984,65.6918,65.4808,65.6655,7361.0
2022-11-11 11:00:00,74.7,74.82,74.63,74.73,8706.0,65.6831,65.7886,65.6215,65.7094,8706.0
2022-11-11 11:05:00,74.67,74.7,74.15,74.22,14190.0,65.6567,65.6831,65.1994,65.261,14190.0
2022-11-11 11:10:00,74.22,74.25,73.93,73.94,11224.0,65.261,65.2874,65.006,65.0148,11224.0
2022-11-11 11:15:00,73.9,74.3,73.84,74.28,11018.0,64.9796,65.3313,64.9269,65.3137,11018.0
2022-11-11 11:20:00,74.25,74.25,73.9,73.99,8958.0,65.2874,65.2874,64.9796,65.0588,8958.0
2022-11-11 11:25:00,74.0,74.13,73.81,73.81,6639.0,65.0675,65.1819,64.9005,64.9005,6639.0
2022-11-11 11:30:00,73.83,73.83,73.64,73.7,10787.0,64.9181,64.9181,64.751,64.8038,10787.0
2022-11-11 11:35:00,73.69,73.73,73.3,73.3,64279.0,64.795,64.8301,64.452,64.452,64279.0
2022-11-11 11:40:00,73.29,73.45,73.25,73.37,27695.0,64.4433,64.5839,64.4081,64.5136,27695.0
2022-11-11 11:45:00,73.34,73.51,73.31,73.5,16754.0,64.4872,64.6367,64.4608,64.6279,16754.0
2022-11-11 11:50:00,73.49,73.72,73.4,73.46,53789.0,64.6191,64.8213,64.54,64.5927,53789.0
2022-11-11 11:55:00,73.48,73.48,73.33,73.33,13239.0,64.6103,64.6103,64.4784,64.4784,13239.0
2022-11-11 12:00:00,73.3,73.4,73.25,73.4,9815.0,64.452,64.54,64.4081,64.54,9815.0
2022-11-11 12:05:00,73.38,73.38,73.22,73.38,29647.0,64.5224,64.5224,64.3817,64.5224,29647.0
2022-11-11 12:10:00,73.44,73.81,73.44,73.79,8561.0,64.5751,64.9005,64.5751,64.8829,8561.0
2022-11-11 12:15:00,73.77,73.99,73.77,73.9,9048.0,64.8653,65.0588,64.8653,64.9796,9048.0
2022-11-11 12:20:00,73.9,74.02,73.84,73.98,28405.0,64.9796,65.0851,64.9269,65.05,28405.0
2022-11-11 12:25:00,74.01,74.25,74.0,74.25,19381.0,65.0763,65.2874,65.0675,65.2874,19381.0
2022-11-11 12:30:00,74.25,74.38,74.13,74.21,25713.0,65.2874,65.4017,65.1819,65.2522,25713.0
2022-11-11 12:35:00,74.2,74.43,74.2,74.32,16423.0,65.2434,65.4456,65.2434,65.3489,16423.0
2022-11-11 12:40:00,74.3,74.35,74.2,74.35,18403.0,65.3313,65.3753,65.2434,65.3753,18403.0
2022-11-11 12:45:00,74.33,74.33,74.05,74.09,9959.0,65.3577,65.3577,65.1115,65.1467,9959.0
2022-11-11 12:50:00,74.14,74.31,74.11,74.28,3547.0,65.1906,65.3401,65.1643,65.3137,3547.0
2022-11-11 12:55:00,74.3,74.45,74.28,74.36,6017.0,65.3313,65.4632,65.3137,65.3841,6017.0
2022-11-11 13:00:00,74.37,74.56,74.37,74.51,8459.0,65.3929,65.56,65.3929,65.516,8459.0
2022-11-11 13:05:00,74.53,74.58,74.47,74.54,7873.0,65.5336,65.5775,65.4808,65.5424,7873.0
2022-11-11 13:10:00,74.59,74.65,74.44,74.46,6213.0,65.5863,65.6391,65.4544,65.472,6213.0
2022-11-11 13:15:00,74.43,74.64,74.39,74.58,11285.0,65.4456,65.6303,65.4105,65.5775,11285.0
2022-11-11 13:20:00,74.57,74.63,74.46,74.6,7787.0,65.5687,65.6215,65.472,65.5951,7787.0
2022-11-11 13:25:00,74.61,74.67,74.6,74.67,9646.0,65.6039,65.6567,65.5951,65.6567,9646.0
2022-11-11 13:30:00,74.66,74.78,74.62,74.76,10168.0,65.6479,65.7534,65.6127,65.7358,10168.0
2022-11-11 13:35:00,74.76,74.76,74.48,74.56,7518.0,65.7358,65.7358,65.4896,65.56,7518.0
2022-11-11 13:40:00,74.57,74.57,74.34,74.42,6393.0,65.5687,65.5687,65.3665,65.4369,6393.0
2022-11-11 13:45:00,74.4,74.56,74.34,74.56,5241.0,65.4193,65.56,65.3665,65.56,5241.0
2022-11-11 13:50:00,74.53,74.67,74.53,74.67,6127.0,65.5336,65.6567,65.5336,65.6567,6127.0
2022-11-11 13:55:00,74.65,74.69,74.59,74.62,8541.0,65.6391,65.6743,65.5863,65.6127,8541.0
2022-11-11 14:00:00,74.64,74.73,74.57,74.73,8283.0,65.6303,65.7094,65.5687,65.7094,8283.0
2022-11-11 14:05:00,74.72,74.88,74.72,74.88,5407.0,65.7006,65.8413,65.7006,65.8413,5407.0
2022-11-11 14:10:00,74.88,74.93,74.79,74.92,8370.0,65.8413,65.8853,65.7622,65.8765,8370.0
2022-11-11 14:15:00,74.9,74.97,74.81,74.82,12606.0,65.8589,65.9205,65.7798,65.7886,12606.0
2022-11-11 14:20:00,74.82,75.04,74.81,75.0,20627.0,65.7886,65.982,65.7798,65.9468,20627.0
2022-11-11 14:25:00,74.99,75.06,74.97,75.04,15462.0,65.938,65.9996,65.9205,65.982,15462.0
2022-11-11 14:30:00,75.02,75.18,75.02,75.12,12101.0,65.9644,66.1051,65.9644,66.0524,12101.0
2022-11-11 14:35:00,75.11,75.25,75.08,75.18,16291.0,66.0436,66.1667,66.0172,66.1051,16291.0
2022-11-11 14:40:00,75.19,75.3,75.16,75.16,13863.0,66.1139,66.2106,66.0875,66.0875,13863.0
2022-11-11 14:45:00,75.16,75.2,74.95,75.05,57885.0,66.0875,66.1227,65.9029,65.9908,57885.0
2022-11-11 14:50:00,75.06,75.25,75.04,75.25,8053.0,65.9996,66.1667,65.982,66.1667,8053.0
2022-11-11 14:55:00,75.25,75.44,75.25,75.42,14460.0,66.1667,66.3337,66.1667,66.3161,14460.0
2022-11-11 15:00:00,75.42,75.43,75.24,75.28,24778.0,66.3161,66.3249,66.1579,66.193,24778.0
2022-11-11 15:05:00,75.28,75.33,75.06,75.09,20697.0,66.193,66.237,65.9996,66.026,20697.0
2022-11-11 15:10:00,75.07,75.07,74.86,74.86,10927.0,66.0084,66.0084,65.8237,65.8237,10927.0
2022-11-11 15:15:00,74.84,74.95,74.77,74.95,24658.0,65.8062,65.9029,65.7446,65.9029,24658.0
2022-11-11 15:20:00,74.94,74.96,74.77,74.78,16177.0,65.8941,65.9117,65.7446,65.7534,16177.0
2022-11-11 15:25:00,74.78,74.84,74.71,74.78,41296.0,65.7534,65.8062,65.6918,65.7534,41296.0
2022-11-11 15:30:00,74.77,74.84,74.72,74.74,23320.0,65.7446,65.8062,65.7006,65.7182,23320.0
2022-11-11 15:35:00,74.73,74.74,74.61,74.72,20497.0,65.7094,65.7182,65.6039,65.7006,20497.0
2022-11-11 15:40:00,74.71,74.84,74.71,74.81,23677.0,65.6918,65.8062,65.6918,65.7798,23677.0
2022-11-11 15:45:00,74.81,74.86,74.67,74.67,28807.0,65.7798,65.8237,65.6567,65.6567,28807.0
2022-11-11 15:50:00,74.7,74.72,74.53,74.59,56146.0,65.6831,65.7006,65.5336,65.5863,56146.0
2022-11-11 15:55:00,74.59,74.59,74.46,74.55,130000.0,65.5863,65.5863,65.472,65.5512,130000.0
2022-11-14 09:30:00,74.17,75.19,74.17,74.57,40947.0,65.217,66.1139,65.217,65.5687,40947.0
2022-11-14 09:35:00,74.7,75.0,74.49,75.0,22331.0,65.6831,65.9468,65.4984,65.9468,22331.0
2022-11-14 09:40:00,75.03,75.04,74.43,74.47,14538.0,65.9732,65.982,65.4456,65.4808,14538.0
2022-11-14 09:45:00,74.44,74.77,74.38,74.48,18915.0,65.4544,65.7446,65.4017,65.4896,18915.0
2022-11-14 09:50:00,74.46,74.59,74.24,74.58,12793.0,65.472,65.5863,65.2786,65.5775,12793.0
2022-11-14 09:55:00,74.58,74.95,74.51,74.92,11866.0,65.5775,65.9029,65.516,65.8765,11866.0
2022-11-14 10:00:00,74.89,75.19,74.88,75.05,16063.0,65.8501,66.1139,65.8413,65.9908,16063.0
2022-11-14 10:05:00,75.03,75.49,75.02,75.39,32633.0,65.9732,66.3777,65.9644,66.2898,32633.0
2022-11-14 10:10:00,75.34,75.39,75.0,75.03,35864.0,66.2458,66.2898,65.9468,65.9732,35864.0
2022-11-14 10:15:00,75.05,75.18,74.89,74.89,40450.0,65.9908,66.1051,65.8501,65.8501,40450.0
2022-11-14 10:20:00,74.89,75.07,74.88,74.91,12357.0,65.8501,66.0084,65.8413,65.8677,12357.0
2022-11-14 10:25:00,74.91,74.92,74.42,74.46,13572.0,65.8677,65.8765,65.4369,65.472,13572.0
2022-11-14 10:30:00,74.48,74.93,74.46,74.85,26900.0,65.4896,65.8853,65.472,65.8149,26900.0
2022-11-14 10:35:00,74.82,74.99,74.67,74.9,13651.0,65.7886,65.938,65.6567,65.8589,13651.0
2022-11-14 10:40:00,74.95,75.03,74.88,74.95,9970.0,65.9029,65.9732,65.8413,65.9029,9970.0
2022-11-14 10:45:00,74.9,74.9,74.73,74.79,9308.0,65.8589,65.8589,65.7094,65.7622,9308.0
2022-11-14 10:50:00,74.8,75.01,74.71,74.98,9875.0,65.771,65.9556,65.6918,65.9293,9875.0
2022-11-14 10:55:00,74.95,75.08,74.86,74.89,20549.0,65.9029,66.0172,65.8237,65.8501,20549.0
2022-11-14 11:00:00,74.87,74.97,74.77,74.92,11003.0,65.8325,65.9205,65.7446,65.8765,11003.0
2022-11-14 11:05:00,74.92,74.96,74.84,74.89,8769.0,65.8765,65.9117,65.8062,65.8501,8769.0
2022-11-14 11:10:00,74.9,74.91,74.5,74.57,9205.0,65.8589,65.8677,65.5072,65.5687,9205.0
2022-11-14 11:15:00,74.61,74.61,74.37,74.44,14648.0,65.6039,65.6039,65.3929,65.4544,14648.0
2022-11-14 11:20:00,74.43,74.63,74.43,74.53,9251.0,65.4456,65.6215,65.4456,65.5336,9251.0
2022-11-14 11:25:00,74.54,74.57,74.17,74.43,51474.0,65.5424,65.5687,65.217,65.4456,51474.0
2022-11-14 11:30:00,74.41,74.83,74.37,74.83,11068.0,65.4281,65.7974,65.3929,65.7974,11068.0
2022-11-14 11:35:00,74.89,74.93,74.67,74.68,9771.0,65.8501,65.8853,65.6567,65.6655,9771.0
2022-11-14 11:40:00,74.69,74.82,74.65,74.74,7305.0,65.6743,65.7886,65.6391,65.7182,7305.0
2022-11-14 11:45:00,74.75,74.91,74.74,74.81,8753.0,65.727,65.8677,65.7182,65.7798,8753.0
2022-11-14 11:50:00,74.8,74.8,74.49,74.54,8332.0,65.771,65.771,65.4984,65.5424,8332.0
2022-11-14 11:55:00,74.56,74.62,74.53,74.53,8968.0,65.56,65.6127,65.5336,65.5336,8968.0
2022-11-14 12:00:00,74.53,74.83,74.5,74.78,7174.0,65.5336,65.7974,65.5072,65.7534,7174.0
2022-11-14 12:05:00,74.75,74.8,74.68,74.72,7503.0,65.727,65.771,65.6655,65.7006,7503.0
2022-11-14 12:10:00,74.71,74.75,74.57,74.7,8662.0,65.6918,65.727,65.5687,65.6831,8662.0
2022-11-14 12:15:00,74.72,74.89,74.71,74.81,8363.0,65.7006,65.8501,65.6918,65.7798,8363.0
2022-11-14 12:20:00,74.79,74.79,74.58,74.7,8771.0,65.7622,65.7622,65.5775,65.6831,8771.0
2022-11-14 12:25:00,74.7,74.77,74.6,74.77,9511.0,65.6831,65.7446,65.5951,65.7446,9511.0
2022-11-14 12:30:00,74.76,74.92,74.69,74.87,13598.0,65.7358,65.8765,65.6743,65.8325,13598.0
2022-11-14 12:35:00,74.86,75.05,74.8,75.04,24059.0,65.8237,65.9908,65.771,65.982,24059.0
2022-11-14 12:40:00,75.03,75.1,74.95,75.04,8305.0,65.9732,66.0348,65.9029,65.982,8305.0
2022-11-14 12:45:00,75.05,75.09,74.97,75.0,8905.0,65.9908,66.026,65.9205,65.9468,8905.0
2022-11-14 12:50:00,75.0,75.01,74.93,74.93,7897.0,65.9468,65.9556,65.8853,65.8853,7897.0
2022-11-14 12:55:00,74.98,74.98,74.81,74.81,7502.0,65.9293,65.9293,65.7798,65.7798,7502.0
2022-11-14 13:00:00,74.82,74.89,74.8,74.85,6011.0,65.7886,65.8501,65.771,65.8149,6011.0
2022-11-14 13:05:00,74.85,74.99,74.83,74.9,12066.0,65.8149,65.938,65.7974,65.8589,12066.0
2022-11-14 13:10:00,74.97,75.11,74.97,75.1,9935.0,65.9205,66.0436,65.9205,66.0348,9935.0
2022-11-14 13:15:00,75.09,75.2,75.07,75.18,7859.0,66.026,66.1227,66.0084,66.1051,7859.0
2022-11-14 13:20:00,75.17,75.21,75.14,75.21,16074.0,66.0963,66.1315,66.0699,66.1315,16074.0
2022-11-14 13:25:00,75.22,75.46,75.22,75.42,16247.0,66.1403,66.3513,66.1403,66.3161,16247.0
2022-11-14 13:30:00,75.41,75.43,75.29,75.43,23666.0,66.3073,66.3249,66.2018,66.3249,23666.0
2022-11-14 13:35:00,75.42,75.5,75.36,75.4,14007.0,66.3161,66.3865,66.2634,66.2986,14007.0
2022-11-14 13:40:00,75.38,75.41,75.34,75.38,8008.0,66.281,66.3073,66.2458,66.281,8008.0
2022-11-14 13:45:00,75.38,75.58,75.31,75.56,24360.0,66.281,66.4568,66.2194,66.4392,24360.0
2022-11-14 13:50:00,75.55,75.55,75.46,75.52,11964.0,66.4304,66.4304,66.3513,66.4041,11964.0
2022-11-14 13:55:00,75.54,75.54,75.41,75.51,8072.0,66.4217,66.4217,66.3073,66.3953,8072.0
2022-11-14 14:00:00,75.49,75.49,75.37,75.38,16174.0,66.3777,66.3777,66.2722,66.281,16174.0
2022-11-14 14:05:00,75.37,75.53,75.28,75.3,14752.0,66.2722,66.4129,66.193,66.2106,14752.0
2022-11-14 14:10:00,75.28,75.3,75.23,75.29,14247.0,66.193,66.2106,66.1491,66.2018,14247.0
2022-11-14 14:15:00,75.29,75.29,75.04,75.09,11348.0,66.2018,66.2018,65.982,66.026,11348.0
2022-11-14 14:20:00,75.08,75.1,75.04,75.06,12727.0,66.0172,66.0348,65.982,65.9996,12727.0
2022-11-14 14:25:00,75.05,75.07,74.97,75.06,14180.0,65.9908,66.0084,65.9205,65.9996,14180.0
2022-11-14 14:30:00,75.07,75.09,74.87,74.88,12566.0,66.0084,66.026,65.8325,65.8413,12566.0
2022-11-14 14:35:00,74.89,74.92,74.79,74.8,15023.0,65.8501,65.8765,65.7622,65.771,15023.0
2022-11-14 14:40:00,74.82,74.95,74.82,74.92,12407.0,65.7886,65.9029,65.7886,65.8765,12407.0
2022-11-14 14:45:00,74.9,74.91,74.68,74.68,9349.0,65.8589,65.8677,65.6655,65.6655,9349.0
2022-11-14 14:50:00,74.68,74.78,74.62,74.65,17712.0,65.6655,65.7534,65.6127,65.6391,17712.0
2022-11-14 14:55:00,74.67,74.71,74.61,74.64,13750.0,65.6567,65.6918,65.6039,65.6303,13750.0
2022-11-14 15:00:00,74.66,74.85,74.66,74.79,16412.0,65.6479,65.8149,65.6479,65.7622,16412.0
2022-11-14 15:05:00,74.8,74.84,74.6,74.61,13567.0,65.771,65.8062,65.5951,65.6039,13567.0
2022-11-14 15:10:00,74.61,74.61,74.32,74.33,21138.0,65.6039,65.6039,65.3489,65.3577,21138.0
2022-11-14 15:15:00,74.34,74.34,74.25,74.31,15702.0,65.3665,65.3665,65.2874,65.3401,15702.0
2022-11-14 15:20:00,74.3,74.39,74.26,74.39,34034.0,65.3313,65.4105,65.2962,65.4105,34034.0
2022-11-14 15:25:00,74.38,74.51,74.36,74.47,19157.0,65.4017,65.516,65.3841,65.4808,19157.0
2022-11-14 15:30:00,74.48,74.56,74.36,74.4,41194.0,65.4896,65.56,65.3841,65.4193,41194.0
2022-11-14 15:35:00,74.4,74.51,74.35,74.48,16500.0,65.4193,65.516,65.3753,65.4896,16500.0
2022-11-14 15:40:00,74.48,74.61,74.43,74.45,47897.0,65.4896,65.6039,65.4456,65.4632,47897.0
2022-11-14 15:45:00,74.47,74.49,74.24,74.24,50887.0,65.4808,65.4984,65.2786,65.2786,50887.0
2022-11-14 15:50:00,74.26,74.42,74.21,74.23,61251.0,65.2962,65.4369,65.2522,65.2698,61251.0
2022-11-14 15:55:00,74.23,74.3,74.13,74.21,196839.0,65.2698,65.3313,65.1819,65.2522,196839.0
2022-11-15 09:30:00,76.13,77.48,76.07,77.07,84261.0,66.9404,68.1275,66.8877,67.767,84261.0
2022-11-15 09:35:00,77.06,77.34,76.52,76.53,19591.0,67.7582,68.0044,67.2834,67.2922,19591.0
2022-11-15 09:40:00,76.61,76.63,76.02,76.42,21857.0,67.3625,67.3801,66.8437,67.1954,21857.0
2022-11-15 09:45:00,76.33,76.36,75.14,75.15,38811.0,67.1163,67.1427,66.0699,66.0787,38811.0
2022-11-15 09:50:00,75.18,75.86,75.18,75.57,24254.0,66.1051,66.703,66.1051,66.448,24254.0
2022-11-15 09:55:00,75.6,76.22,75.6,76.18,10474.0,66.4744,67.0196,66.4744,66.9844,10474.0
2022-11-15 10:00:00,76.21,76.56,76.21,76.56,15406.0,67.0108,67.3185,67.0108,67.3185,15406.0
2022-11-15 10:05:00,76.52,76.65,76.23,76.41,12769.0,67.2834,67.3977,67.0284,67.1866,12769.0
2022-11-15 10:10:00,76.45,76.45,76.13,76.2,14452.0,67.2218,67.2218,66.9404,67.002,14452.0
2022-11-15 10:15:00,76.23,76.46,76.05,76.06,10725.0,67.0284,67.2306,66.8701,66.8789,10725.0
2022-11-15 10:20:00,76.02,76.44,75.97,76.44,11583.0,66.8437,67.213,66.7998,67.213,11583.0
2022-11-15 10:25:00,76.46,76.64,76.41,76.64,14134.0,67.2306,67.3889,67.1866,67.3889,14134.0
2022-11-15 10:30:00,76.66,76.76,76.49,76.63,22850.0,67.4065,67.4944,67.257,67.3801,22850.0
2022-11-15 10:35:00,76.65,76.73,76.47,76.67,10074.0,67.3977,67.468,67.2394,67.4153,10074.0
2022-11-15 10:40:00,76.66,76.88,76.54,76.84,21243.0,67.4065,67.5999,67.3009,67.5647,21243.0
2022-11-15 10:45:00,76.84,76.99,76.6,76.67,10702.0,67.5647,67.6966,67.3537,67.4153,10702.0
2022-11-15 10:50:00,76.65,76.87,76.52,76.87,10695.0,67.3977,67.5911,67.2834,67.5911,10695.0
2022-11-15 10:55:00,76.89,76.99,76.63,76.63,19158.0,67.6087,67.6966,67.3801,67.3801,19158.0
2022-11-15 11:00:00,76.6,76.62,76.24,76.53,23362.0,67.3537,67.3713,67.0372,67.2922,23362.0
2022-11-15 11:05:00,76.54,76.77,76.43,76.68,18708.0,67.3009,67.5032,67.2042,67.424,18708.0
2022-11-15 11:10:00,76.7,76.7,76.38,76.43,20473.0,67.4416,67.4416,67.1603,67.2042,20473.0
2022-11-15 11:15:00,76.47,76.64,76.41,76.46,14026.0,67.2394,67.3889,67.1866,67.2306,14026.0
2022-11-15 11:20:00,76.42,76.68,76.42,76.57,8691.0,67.1954,67.424,67.1954,67.3273,8691.0
2022-11-15 11:25:00,76.62,76.8,76.58,76.58,22286.0,67.3713,67.5296,67.3361,67.3361,22286.0
2022-11-15 11:30:00,76.6,76.87,76.58,76.87,11261.0,67.3537,67.5911,67.3361,67.5911,11261.0
2022-11-15 11:35:00,76.9,77.07,76.77,76.9,19454.0,67.6175,67.767,67.5032,67.6175,19454.0
2022-11-15 11:40:00,76.95,77.06,76.89,76.94,16158.0,67.6615,67.7582,67.6087,67.6527,16158.0
2022-11-15 11:45:00,76.97,76.99,76.74,76.74,30353.0,67.679,67.6966,67.4768,67.4768,30353.0
2022-11-15 11:50:00,76.75,76.94,76.74,76.78,18069.0,67.4856,67.6527,67.4768,67.512,18069.0
2022-11-15 11:55:00,76.76,76.9,76.68,76.9,10179.0,67.4944,67.6175,67.424,67.6175,10179.0
2022-11-15 12:00:00,76.9,76.91,76.58,76.72,13025.0,67.6175,67.6263,67.3361,67.4592,13025.0
2022-11-15 12:05:00,76.76,76.94,76.62,76.84,26656.0,67.4944,67.6527,67.3713,67.5647,26656.0
2022-11-15 12:10:00,76.81,77.0,76.73,76.73,11317.0,67.5384,67.7054,67.468,67.468,11317.0
2022-11-15 12:15:00,76.72,76.72,76.61,76.65,6425.0,67.4592,67.4592,67.3625,67.3977,6425.0
2022-11-15 12:20:00,76.64,76.67,76.54,76.59,9523.0,67.3889,67.4153,67.3009,67.3449,9523.0
2022-11-15 12:25:00,76.61,76.62,76.45,76.47,8547.0,67.3625,67.3713,67.2218,67.2394,8547.0
2022-11-15 12:30:00,76.44,76.56,76.44,76.52,28489.0,67.213,67.3185,67.213,67.2834,28489.0
2022-11-15 12:35:00,76.51,76.53,76.22,76.33,20454.0,67.2746,67.2922,67.0196,67.1163,20454.0
2022-11-15 12:40:00,76.35,76.38,76.06,76.1,16685.0,67.1339,67.1603,66.8789,66.9141,16685.0
2022-11-15 12:45:00,76.11,76.23,76.02,76.2,8325.0,66.9229,67.0284,66.8437,67.002,8325.0
2022-11-15 12:50:00,76.2,76.2,76.02,76.12,10129.0,67.002,67.002,66.8437,66.9316,10129.0
2022-11-15 12:55:00,76.14,76.25,76.11,76.24,8304.0,66.9492,67.046,66.9229,67.0372,8304.0
2022-11-15 13:00:00,76.27,76.33,76.2,76.31,9214.0,67.0635,67.1163,67.002,67.0987,9214.0
2022-11-15 13:05:00,76.29,76.31,76.2,76.21,11106.0,67.0811,67.0987,67.002,67.0108,11106.0
2022-11-15 13:10:00,76.2,76.26,76.11,76.18,8599.0,67.002,67.0547,66.9229,66.9844,8599.0
2022-11-15 13:15:00,76.17,76.19,75.83,75.83,14856.0,66.9756,66.9932,66.6767,66.6767,14856.0
2022-11-15 13:20:00,75.82,75.84,75.46,75.64,16904.0,66.6679,66.6854,66.3513,66.5096,16904.0
2022-11-15 13:25:00,75.66,75.74,75.37,75.45,13252.0,66.5272,66.5975,66.2722,66.3425,13252.0
2022-11-15 13:30:00,75.42,75.52,75.27,75.27,13744.0,66.3161,66.4041,66.1842,66.1842,13744.0
2022-11-15 13:35:00,75.31,75.44,74.98,75.13,10099.0,66.2194,66.3337,65.9293,66.0611,10099.0
2022-11-15 13:40:00,75.11,75.4,74.98,75.31,12307.0,66.0436,66.2986,65.9293,66.2194,12307.0
2022-11-15 13:45:00,75.26,75.46,75.15,75.15,8475.0,66.1755,66.3513,66.0787,66.0787,8475.0
2022-11-15 13:50:00,75.17,75.37,75.17,75.34,9689.0,66.0963,66.2722,66.0963,66.2458,9689.0
2022-11-15 13:55:00,75.31,75.5,75.27,75.3,9169.0,66.2194,66.3865,66.1842,66.2106,9169.0
2022-11-15 14:00:00,75.27,75.36,74.95,75.0,10314.0,66.1842,66.2634,65.9029,65.9468,10314.0
2022-11-15 14:05:00,75.02,75.35,75.0,75.35,10198.0,65.9644,66.2546,65.9468,66.2546,10198.0
2022-11-15 14:10:00,75.4,75.95,75.4,75.7,19527.0,66.2986,66.7822,66.2986,66.5623,19527.0
2022-11-15 14:15:00,75.7,75.93,75.6,75.84,13982.0,66.5623,66.7646,66.4744,66.6854,13982.0
2022-11-15 14:20:00,75.95,76.14,75.92,76.1,11383.0,66.7822,66.9492,66.7558,66.9141,11383.0
2022-11-15 14:25:00,76.14,76.16,75.9,76.03,8475.0,66.9492,66.9668,66.7382,66.8525,8475.0
2022-11-15 14:30:00,76.05,76.05,75.93,75.94,8812.0,66.8701,66.8701,66.7646,66.7734,8812.0
2022-11-15 14:35:00,75.87,75.99,75.75,75.79,10123.0,66.7118,66.8173,66.6063,66.6415,10123.0
2022-11-15 14:40:00,75.82,75.94,75.7,75.74,10201.0,66.6679,66.7734,66.5623,66.5975,10201.0
2022-11-15 14:45:00,75.74,75.81,75.56,75.63,5429.0,66.5975,66.6591,66.4392,66.5008,5429.0
2022-11-15 14:50:00,75.58,75.65,75.52,75.64,9836.0,66.4568,66.5184,66.4041,66.5096,9836.0
2022-11-15 14:55:00,75.67,75.91,75.61,75.8,11691.0,66.536,66.747,66.4832,66.6503,11691.0
2022-11-15 15:00:00,75.8,75.95,75.76,75.92,11165.0,66.6503,66.7822,66.6151,66.7558,11165.0
2022-11-15 15:05:00,75.92,75.92,75.64,75.66,10165.0,66.7558,66.7558,66.5096,66.5272,10165.0
2022-11-15 15:10:00,75.67,75.79,75.6,75.72,14642.0,66.536,66.6415,66.4744,66.5799,14642.0
2022-11-15 15:15:00,75.74,75.95,75.69,75.91,16457.0,66.5975,66.7822,66.5536,66.747,16457.0
2022-11-15 15:20:00,75.88,75.88,75.76,75.79,16418.0,66.7206,66.7206,66.6151,66.6415,16418.0
2022-11-15 15:25:00,75.8,75.81,75.6,75.66,19802.0,66.6503,66.6591,66.4744,66.5272,19802.0
2022-11-15 15:30:00,75.6,75.6,75.37,75.37,20215.0,66.4744,66.4744,66.2722,66.2722,20215.0
2022-11-15 15:35:00,75.38,75.53,75.37,75.44,27145.0,66.281,66.4129,66.2722,66.3337,27145.0
2022-11-15 15:40:00,75.43,75.53,75.38,75.44,40121.0,66.3249,66.4129,66.281,66.3337,40121.0
2022-11-15 15:45:00,75.45,75.49,75.28,75.41,34217.0,66.3425,66.3777,66.193,66.3073,34217.0
2022-11-15 15:50:00,75.43,75.56,75.28,75.56,40145.0,66.3249,66.4392,66.193,66.4392,40145.0
2022-11-15 15:55:00,75.58,75.67,75.5,75.58,87754.0,66.4568,66.536,66.3865,66.4568,87754.0
2022-11-16 09:30:00,72.11,72.11,70.5,71.29,188340.0,63.4057,63.4057,61.99,62.6847,188340.0
2022-11-16 09:35:00,71.18,71.19,70.09,70.4,84618.0,62.5879,62.5967,61.6295,61.9021,84618.0
2022-11-16 09:40:00,70.46,70.46,69.61,70.01,112782.0,61.9549,61.9549,61.2075,61.5592,112782.0
2022-11-16 09:45:00,70.09,70.15,69.53,69.59,109956.0,61.6295,61.6823,61.1371,61.1899,109956.0
2022-11-16 09:50:00,69.57,70.02,69.34,69.8,49123.0,61.1723,61.568,60.9701,61.3745,49123.0
2022-11-16 09:55:00,69.83,70.3,69.83,70.08,87248.0,61.4009,61.8142,61.4009,61.6207,87248.0
2022-11-16 10:00:00,70.14,70.41,70.1,70.33,55852.0,61.6735,61.9109,61.6383,61.8405,55852.0
2022-11-16 10:05:00,70.35,70.42,69.79,69.82,67289.0,61.8581,61.9197,61.3657,61.3921,67289.0
2022-11-16 10:10:00,69.78,69.95,69.53,69.75,49111.0,61.3569,61.5064,61.1371,61.3306,49111.0
2022-11-16 10:15:00,69.76,69.88,69.61,69.82,31618.0,61.3394,61.4449,61.2075,61.3921,31618.0
2022-11-16 10:20:00,69.8,70.22,69.79,70.14,37027.0,61.3745,61.7438,61.3657,61.6735,37027.0
2022-11-16 10:25:00,70.17,70.34,69.97,70.04,57602.0,61.6999,61.8493,61.524,61.5856,57602.0
2022-11-16 10:30:00,70.05,70.86,69.93,70.65,51372.0,61.5943,62.3066,61.4888,62.1219,51372.0
2022-11-16 10:35:00,70.61,70.62,70.24,70.42,34259.0,62.0868,62.0955,61.7614,61.9197,34259.0
2022-11-16 10:40:00,70.42,70.6,70.09,70.36,25701.0,61.9197,62.078,61.6295,61.8669,25701.0
2022-11-16 10:45:00,70.31,70.47,70.11,70.4,19701.0,61.823,61.9637,61.6471,61.9021,19701.0
2022-11-16 10:50:00,70.39,70.44,70.09,70.1,38294.0,61.8933,61.9373,61.6295,61.6383,38294.0
2022-11-16 10:55:00,70.13,70.23,70.07,70.18,22056.0,61.6647,61.7526,61.6119,61.7087,22056.0
2022-11-16 11:00:00,70.15,70.36,70.13,70.3,20917.0,61.6823,61.8669,61.6647,61.8142,20917.0
2022-11-16 11:05:00,70.31,70.48,70.1,70.18,12268.0,61.823,61.9724,61.6383,61.7087,12268.0
2022-11-16 11:10:00,70.16,70.32,70.06,70.31,13624.0,61.6911,61.8318,61.6031,61.823,13624.0
2022-11-16 11:15:00,70.31,70.35,70.04,70.06,25836.0,61.823,61.8581,61.5856,61.6031,25836.0
2022-11-16 11:20:00,70.08,70.17,69.92,69.98,16335.0,61.6207,61.6999,61.48,61.5328,16335.0
2022-11-16 11:25:00,69.98,69.98,69.67,69.93,22308.0,61.5328,61.5328,61.2602,61.4888,22308.0
2022-11-16 11:30:00,69.93,70.06,69.87,69.88,14693.0,61.4888,61.6031,61.4361,61.4449,14693.0
2022-11-16 11:35:00,69.87,69.88,69.7,69.7,18585.0,61.4361,61.4449,61.2866,61.2866,18585.0
2022-11-16 11:40:00,69.74,69.95,69.69,69.88,23648.0,61.3218,61.5064,61.2778,61.4449,23648.0
2022-11-16 11:45:00,69.89,70.12,69.89,70.06,13448.0,61.4537,61.6559,61.4537,61.6031,13448.0
2022-11-16 11:50:00,70.05,70.11,69.83,69.89,16180.0,61.5943,61.6471,61.4009,61.4537,16180.0
2022-11-16 11:55:00,69.86,70.09,69.86,70.01,13494.0,61.4273,61.6295,61.4273,61.5592,13494.0
2022-11-16 12:00:00,70.01,70.01,69.7,69.77,20127.0,61.5592,61.5592,61.2866,61.3481,20127.0
2022-11-16 12:05:00,69.77,69.94,69.72,69.89,14430.0,61.3481,61.4976,61.3042,61.4537,14430.0
2022-11-16 12:10:00,69.86,69.97,69.7,69.83,21959.0,61.4273,61.524,61.2866,61.4009,21959.0
2022-11-16 12:15:00,69.83,69.85,69.71,69.77,12728.0,61.4009,61.4185,61.2954,61.3481,12728.0
2022-11-16 12:20:00,69.77,69.79,69.51,69.61,20133.0,61.3481,61.3657,61.1195,61.2075,20133.0
2022-11-16 12:25:00,69.61,69.84,69.59,69.78,14476.0,61.2075,61.4097,61.1899,61.3569,14476.0
2022-11-16 12:30:00,69.78,69.97,69.74,69.89,12595.0,61.3569,61.524,61.3218,61.4537,12595.0
2022-11-16 12:35:00,69.91,69.96,69.78,69.92,14230.0,61.4712,61.5152,61.3569,61.48,14230.0
2022-11-16 12:40:00,69.93,70.29,69.93,70.29,17303.0,61.4888,61.8054,61.4888,61.8054,17303.0
2022-11-16 12:45:00,70.28,70.53,70.23,70.24,27789.0,61.7966,62.0164,61.7526,61.7614,27789.0
2022-11-16 12:50:00,70.24,70.36,70.16,70.25,16535.0,61.7614,61.8669,61.6911,61.7702,16535.0
2022-11-16 12:55:00,70.27,70.32,70.23,70.27,10463.0,61.7878,61.8318,61.7526,61.7878,10463.0
2022-11-16 13:00:00,70.25,70.26,70.1,70.2,12929.0,61.7702,61.779,61.6383,61.7262,12929.0
2022-11-16 13:05:00,70.18,70.31,70.17,70.31,32201.0,61.7087,61.823,61.6999,61.823,32201.0
2022-11-16 13:10:00,70.34,70.45,70.33,70.34,14906.0,61.8493,61.9461,61.8405,61.8493,14906.0
2022-11-16 13:15:00,70.39,70.43,70.26,70.34,13020.0,61.8933,61.9285,61.779,61.8493,13020.0
2022-11-16 13:20:00,70.31,70.37,70.25,70.26,11772.0,61.823,61.8757,61.7702,61.779,11772.0
2022-11-16 13:25:00,70.2,70.26,69.96,70.01,58980.0,61.7262,61.779,61.5152,61.5592,58980.0
2022-11-16 13:30:00,69.99,70.06,69.82,69.82,14217.0,61.5416,61.6031,61.3921,61.3921,14217.0
2022-11-16 13:35:00,69.85,69.93,69.78,69.92,8679.0,61.4185,61.4888,61.3569,61.48,8679.0
2022-11-16 13:40:00,69.89,70.14,69.88,69.98,15580.0,61.4537,61.6735,61.4449,61.5328,15580.0
2022-11-16 13:45:00,70.0,70.0,69.6,69.67,17684.0,61.5504,61.5504,61.1987,61.2602,17684.0
2022-11-16 13:50:00,69.67,69.71,69.55,69.69,16516.0,61.2602,61.2954,61.1547,61.2778,16516.0
2022-11-16 13:55:00,69.68,69.75,69.44,69.47,25100.0,61.269,61.3306,61.058,61.0844,25100.0
2022-11-16 14:00:00,69.47,69.59,69.41,69.57,25808.0,61.0844,61.1899,61.0316,61.1723,25808.0
2022-11-16 14:05:00,69.59,69.62,69.43,69.45,10268.0,61.1899,61.2163,61.0492,61.0668,10268.0
2022-11-16 14:10:00,69.43,69.49,69.36,69.47,23920.0,61.0492,61.1019,60.9876,61.0844,23920.0
2022-11-16 14:15:00,69.49,69.5,69.3,69.39,19017.0,61.1019,61.1107,60.9349,61.014,19017.0
2022-11-16 14:20:00,69.38,69.43,69.28,69.38,22761.0,61.0052,61.0492,60.9173,61.0052,22761.0
2022-11-16 14:25:00,69.39,69.5,69.39,69.45,18135.0,61.014,61.1107,61.014,61.0668,18135.0
2022-11-16 14:30:00,69.43,69.44,69.21,69.32,15115.0,61.0492,61.058,60.8557,60.9525,15115.0
2022-11-16 14:35:00,69.34,69.73,69.28,69.53,24797.0,60.9701,61.313,60.9173,61.1371,24797.0
2022-11-16 14:40:00,69.54,69.68,69.46,69.56,20671.0,61.1459,61.269,61.0756,61.1635,20671.0
2022-11-16 14:45:00,69.58,69.59,69.47,69.56,18661.0,61.1811,61.1899,61.0844,61.1635,18661.0
2022-11-16 14:50:00,69.56,69.64,69.53,69.63,12684.0,61.1635,61.2338,61.1371,61.225,12684.0
2022-11-16 14:55:00,69.63,69.67,69.59,69.64,14806.0,61.225,61.2602,61.1899,61.2338,14806.0
2022-11-16 15:00:00,69.65,69.67,69.44,69.49,20930.0,61.2426,61.2602,61.058,61.1019,20930.0
2022-11-16 15:05:00,69.48,69.62,69.27,69.27,28573.0,61.0932,61.2163,60.9085,60.9085,28573.0
2022-11-16 15:10:00,69.28,69.41,69.27,69.38,23746.0,60.9173,61.0316,60.9085,61.0052,23746.0
2022-11-16 15:15:00,69.38,69.41,69.11,69.2,32636.0,61.0052,61.0316,60.7678,60.847,32636.0
2022-11-16 15:20:00,69.18,69.27,69.16,69.21,28857.0,60.8294,60.9085,60.8118,60.8557,28857.0
2022-11-16 15:25:00,69.22,69.33,69.2,69.28,39029.0,60.8645,60.9613,60.847,60.9173,39029.0
2022-11-16 15:30:00,69.26,69.35,69.17,69.23,26941.0,60.8997,60.9788,60.8206,60.8733,26941.0
2022-11-16 15:35:00,69.23,69.45,69.23,69.37,38966.0,60.8733,61.0668,60.8733,60.9964,38966.0
2022-11-16 15:40:00,69.37,69.53,69.35,69.48,49514.0,60.9964,61.1371,60.9788,61.0932,49514.0
2022-11-16 15:45:00,69.48,69.48,69.3,69.31,61898.0,61.0932,61.0932,60.9349,60.9437,61898.0
2022-11-16 15:50:00,69.32,69.41,69.26,69.32,105313.0,60.9525,61.0316,60.8997,60.9525,105313.0
2022-11-16 15:55:00,69.32,69.32,69.11,69.15,269439.0,60.9525,60.9525,60.7678,60.803,269439.0
2022-11-17 09:30:00,68.22,68.54,68.06,68.15,73949.0,59.9852,60.2666,59.8446,59.9237,73949.0
2022-11-17 09:35:00,68.2,68.62,68.03,68.1,28597.0,59.9677,60.337,59.8182,59.8797,28597.0
2022-11-17 09:40:00,68.06,68.46,67.96,68.04,22181.0,59.8446,60.1963,59.7566,59.827,22181.0
2022-11-17 09:45:00,68.02,68.33,68.01,68.17,18222.0,59.8094,60.082,59.8006,59.9413,18222.0
2022-11-17 09:50:00,68.15,68.25,67.83,67.88,44911.0,59.9237,60.0116,59.6423,59.6863,44911.0
2022-11-17 09:55:00,67.86,68.01,67.57,67.63,26716.0,59.6687,59.8006,59.4137,59.4665,26716.0
2022-11-17 10:00:00,67.66,68.13,67.63,68.03,22347.0,59.4928,59.9061,59.4665,59.8182,22347.0
2022-11-17 10:05:00,68.03,68.16,67.91,68.09,18420.0,59.8182,59.9325,59.7127,59.8709,18420.0
2022-11-17 10:10:00,68.07,68.28,67.89,68.01,11940.0,59.8534,60.038,59.6951,59.8006,11940.0
2022-11-17 10:15:00,68.01,68.2,67.97,68.2,12945.0,59.8006,59.9677,59.7654,59.9677,12945.0
2022-11-17 10:20:00,68.24,68.41,68.16,68.26,17248.0,60.0028,60.1523,59.9325,60.0204,17248.0
2022-11-17 10:25:00,68.26,68.53,68.2,68.21,20941.0,60.0204,60.2578,59.9677,59.9765,20941.0
2022-11-17 10:30:00,68.24,68.26,68.05,68.05,20459.0,60.0028,60.0204,59.8358,59.8358,20459.0
2022-11-17 10:35:00,68.03,68.12,67.9,68.06,21982.0,59.8182,59.8973,59.7039,59.8446,21982.0
2022-11-17 10:40:00,68.06,68.23,67.96,67.99,18388.0,59.8446,59.994,59.7566,59.783,18388.0
2022-11-17 10:45:00,67.96,67.96,67.61,67.78,37360.0,59.7566,59.7566,59.4489,59.5984,37360.0
2022-11-17 10:50:00,67.79,67.98,67.69,67.71,20916.0,59.6071,59.7742,59.5192,59.5368,20916.0
2022-11-17 10:55:00,67.67,67.69,67.4,67.45,27311.0,59.5016,59.5192,59.2642,59.3082,27311.0
2022-11-17 11:00:00,67.45,67.62,67.43,67.48,19164.0,59.3082,59.4577,59.2906,59.3346,19164.0
2022-11-17 11:05:00,67.5,67.64,67.5,67.54,13764.0,59.3522,59.4753,59.3522,59.3873,13764.0
2022-11-17 11:10:00,67.56,67.58,67.46,67.47,15470.0,59.4049,59.4225,59.317,59.3258,15470.0
2022-11-17 11:15:00,67.47,67.62,67.39,67.6,12217.0,59.3258,59.4577,59.2554,59.4401,12217.0
2022-11-17 11:20:00,67.59,67.82,67.54,67.8,15583.0,59.4313,59.6335,59.3873,59.6159,15583.0
2022-11-17 11:25:00,67.81,67.93,67.69,67.7,55044.0,59.6247,59.7303,59.5192,59.528,55044.0
2022-11-17 11:30:00,67.69,67.71,67.46,67.57,25653.0,59.5192,59.5368,59.317,59.4137,25653.0
2022-11-17 11:35:00,67.57,67.76,67.54,67.7,13637.0,59.4137,59.5808,59.3873,59.528,13637.0
2022-11-17 11:40:00,67.71,67.73,67.54,67.56,9233.0,59.5368,59.5544,59.3873,59.4049,9233.0
2022-11-17 11:45:00,67.56,67.68,67.54,67.61,13815.0,59.4049,59.5104,59.3873,59.4489,13815.0
2022-11-17 11:50:00,67.62,67.73,67.55,67.72,6711.0,59.4577,59.5544,59.3961,59.5456,6711.0
2022-11-17 11:55:00,67.73,68.23,67.73,68.23,13665.0,59.5544,59.994,59.5544,59.994,13665.0
2022-11-17 12:00:00,68.21,68.43,68.19,68.41,35220.0,59.9765,60.1699,59.9589,60.1523,35220.0
2022-11-17 12:05:00,68.43,68.6,68.39,68.58,19596.0,60.1699,60.3194,60.1347,60.3018,19596.0
2022-11-17 12:10:00,68.59,68.79,68.57,68.7,19472.0,60.3106,60.4864,60.293,60.4073,19472.0
2022-11-17 12:15:00,68.7,68.84,68.6,68.84,14998.0,60.4073,60.5304,60.3194,60.5304,14998.0
2022-11-17 12:20:00,68.83,68.92,68.78,68.91,13352.0,60.5216,60.6007,60.4776,60.592,13352.0
2022-11-17 12:25:00,68.89,68.97,68.79,68.89,24755.0,60.5744,60.6447,60.4864,60.5744,24755.0
2022-11-17 12:30:00,68.89,69.02,68.79,68.79,17155.0,60.5744,60.6887,60.4864,60.4864,17155.0
2022-11-17 12:35:00,68.8,69.15,68.79,69.15,17575.0,60.4952,60.803,60.4864,60.803,17575.0
2022-11-17 12:40:00,69.16,69.29,69.1,69.27,17968.0,60.8118,60.9261,60.759,60.9085,17968.0
2022-11-17 12:45:00,69.3,69.48,69.3,69.44,15505.0,60.9349,61.0932,60.9349,61.058,15505.0
2022-11-17 12:50:00,69.45,69.67,69.44,69.56,25460.0,61.0668,61.2602,61.058,61.1635,25460.0
2022-11-17 12:55:00,69.56,69.67,69.38,69.58,22300.0,61.1635,61.2602,61.0052,61.1811,22300.0
2022-11-17 13:00:00,69.56,69.73,69.55,69.7,25397.0,61.1635,61.313,61.1547,61.2866,25397.0
2022-11-17 13:05:00,69.7,69.8,69.64,69.67,20282.0,61.2866,61.3745,61.2338,61.2602,20282.0
2022-11-17 13:10:00,69.67,69.71,69.61,69.68,32921.0,61.2602,61.2954,61.2075,61.269,32921.0
2022-11-17 13:15:00,69.69,69.98,69.68,69.97,20214.0,61.2778,61.5328,61.269,61.524,20214.0
2022-11-17 13:20:00,69.97,70.08,69.9,69.98,18842.0,61.524,61.6207,61.4625,61.5328,18842.0
2022-11-17 13:25:00,69.98,70.02,69.8,69.8,11343.0,61.5328,61.568,61.3745,61.3745,11343.0
2022-11-17 13:30:00,69.81,69.95,69.7,69.95,13994.0,61.3833,61.5064,61.2866,61.5064,13994.0
2022-11-17 13:35:00,69.95,70.0,69.89,69.97,27437.0,61.5064,61.5504,61.4537,61.524,27437.0
2022-11-17 13:40:00,69.98,70.05,69.9,69.96,20402.0,61.5328,61.5943,61.4625,61.5152,20402.0
2022-11-17 13:45:00,69.95,69.95,69.77,69.79,18644.0,61.5064,61.5064,61.3481,61.3657,18644.0
2022-11-17 13:50:00,69.78,69.81,69.68,69.78,20171.0,61.3569,61.3833,61.269,61.3569,20171.0
2022-11-17 13:55:00,69.77,69.77,69.56,69.73,16188.0,61.3481,61.3481,61.1635,61.313,16188.0
2022-11-17 14:00:00,69.71,69.92,69.71,69.87,13269.0,61.2954,61.48,61.2954,61.4361,13269.0
2022-11-17 14:05:00,69.87,69.87,69.68,69.69,17901.0,61.4361,61.4361,61.269,61.2778,17901.0
2022-11-17 14:10:00,69.7,69.87,69.6,69.87,14578.0,61.2866,61.4361,61.1987,61.4361,14578.0
2022-11-17 14:15:00,69.87,69.87,69.48,69.55,25649.0,61.4361,61.4361,61.0932,61.1547,25649.0
2022-11-17 14:20:00,69.56,69.63,69.47,69.61,16866.0,61.1635,61.225,61.0844,61.2075,16866.0
2022-11-17 14:25:00,69.61,69.61,69.44,69.48,22833.0,61.2075,61.2075,61.058,61.0932,22833.0
2022-11-17 14:30:00,69.48,69.48,69.36,69.38,22627.0,61.0932,61.0932,60.9876,61.0052,22627.0
2022-11-17 14:35:00,69.36,69.39,69.24,69.26,20822.0,60.9876,61.014,60.8821,60.8997,20822.0
2022-11-17 14:40:00,69.27,69.42,69.26,69.39,25916.0,60.9085,61.0404,60.8997,61.014,25916.0
2022-11-17 14:45:00,69.38,69.49,69.34,69.43,15768.0,61.0052,61.1019,60.9701,61.0492,15768.0
2022-11-17 14:50:00,69.44,69.57,69.4,69.57,18624.0,61.058,61.1723,61.0228,61.1723,18624.0
2022-11-17 14:55:00,69.57,69.62,69.51,69.51,15559.0,61.1723,61.2163,61.1195,61.1195,15559.0
2022-11-17 15:00:00,69.52,69.65,69.5,69.58,17958.0,61.1283,61.2426,61.1107,61.1811,17958.0
2022-11-17 15:05:00,69.58,69.59,69.35,69.37,20941.0,61.1811,61.1899,60.9788,60.9964,20941.0
2022-11-17 15:10:00,69.36,69.36,69.23,69.28,20786.0,60.9876,60.9876,60.8733,60.9173,20786.0
2022-11-17 15:15:00,69.29,69.38,69.25,69.27,33445.0,60.9261,61.0052,60.8909,60.9085,33445.0
2022-11-17 15:20:00,69.27,69.46,69.23,69.37,28848.0,60.9085,61.0756,60.8733,60.9964,28848.0
2022-11-17 15:25:00,69.38,69.49,69.36,69.43,38941.0,61.0052,61.1019,60.9876,61.0492,38941.0
2022-11-17 15:30:00,69.43,69.6,69.42,69.56,36519.0,61.0492,61.1987,61.0404,61.1635,36519.0
2022-11-17 15:35:00,69.56,69.61,69.52,69.59,45012.0,61.1635,61.2075,61.1283,61.1899,45012.0
2022-11-17 15:40:00,69.59,69.73,69.58,69.7,65248.0,61.1899,61.313,61.1811,61.2866,65248.0
2022-11-17 15:45:00,69.7,69.83,69.66,69.82,67877.0,61.2866,61.4009,61.2514,61.3921,67877.0
2022-11-17 15:50:00,69.83,70.0,69.77,69.91,125699.0,61.4009,61.5504,61.3481,61.4712,125699.0
2022-11-17 15:55:00,69.9,70.04,69.83,70.02,217657.0,61.4625,61.5856,61.4009,61.568,217657.0
2022-11-18 09:30:00,71.19,71.7,70.91,71.05,77707.0,62.5967,63.0452,62.3505,62.4736,77707.0
2022-11-18 09:35:00,71.06,71.63,71.06,71.38,25047.0,62.4824,62.9836,62.4824,62.7638,25047.0
2022-11-18 09:40:00,71.42,71.45,71.0,71.45,35379.0,62.799,62.8254,62.4297,62.8254,35379.0
2022-11-18 09:45:00,71.36,71.54,71.28,71.43,27336.0,62.7462,62.9045,62.6759,62.8078,27336.0
2022-11-18 09:50:00,71.52,71.74,71.39,71.56,17106.0,62.8869,63.0803,62.7726,62.9221,17106.0
2022-11-18 09:55:00,71.61,71.72,71.28,71.31,23321.0,62.966,63.0628,62.6759,62.7023,23321.0
2022-11-18 10:00:00,71.31,71.48,71.29,71.37,47775.0,62.7023,62.8517,62.6847,62.755,47775.0
2022-11-18 10:05:00,71.31,71.51,71.08,71.23,17471.0,62.7023,62.8781,62.5,62.6319,17471.0
2022-11-18 10:10:00,71.22,71.72,71.22,71.69,20308.0,62.6231,63.0628,62.6231,63.0364,20308.0
2022-11-18 10:15:00,71.66,71.82,71.42,71.46,30282.0,63.01,63.1507,62.799,62.8341,30282.0
2022-11-18 10:20:00,71.46,71.92,71.45,71.89,31469.0,62.8341,63.2386,62.8254,63.2122,31469.0
2022-11-18 10:25:00,71.88,71.95,71.52,71.73,25899.0,63.2035,63.265,62.8869,63.0716,25899.0
2022-11-18 10:30:00,71.75,71.89,71.62,71.8,19426.0,63.0891,63.2122,62.9748,63.1331,19426.0
2022-11-18 10:35:00,71.81,72.18,71.81,72.01,24059.0,63.1419,63.4672,63.1419,63.3178,24059.0
2022-11-18 10:40:00,71.97,72.04,71.84,71.9,23574.0,63.2826,63.3441,63.1683,63.221,23574.0
2022-11-18 10:45:00,71.89,72.08,71.88,72.06,15129.0,63.2122,63.3793,63.2035,63.3617,15129.0
2022-11-18 10:50:00,72.04,72.11,71.86,72.09,21935.0,63.3441,63.4057,63.1859,63.3881,21935.0
2022-11-18 10:55:00,72.07,72.1,71.71,71.81,42016.0,63.3705,63.3969,63.054,63.1419,42016.0
2022-11-18 11:00:00,71.84,71.87,71.48,71.59,19364.0,63.1683,63.1947,62.8517,62.9485,19364.0
2022-11-18 11:05:00,71.56,71.57,71.43,71.49,22498.0,62.9221,62.9309,62.8078,62.8605,22498.0
2022-11-18 11:10:00,71.45,71.55,71.32,71.43,25362.0,62.8254,62.9133,62.711,62.8078,25362.0
2022-11-18 11:15:00,71.41,71.45,71.14,71.17,38954.0,62.7902,62.8254,62.5528,62.5792,38954.0
2022-11-18 11:20:00,71.17,71.33,71.14,71.16,21812.0,62.5792,62.7198,62.5528,62.5704,21812.0
2022-11-18 11:25:00,71.19,71.47,71.19,71.4,21843.0,62.5967,62.8429,62.5967,62.7814,21843.0
2022-11-18 11:30:00,71.42,71.46,71.18,71.18,14104.0,62.799,62.8341,62.5879,62.5879,14104.0
2022-11-18 11:35:00,71.15,71.22,71.02,71.08,20864.0,62.5616,62.6231,62.4473,62.5,20864.0
2022-11-18 11:40:00,71.08,71.23,71.08,71.14,9979.0,62.5,62.6319,62.5,62.5528,9979.0
2022-11-18 11:45:00,71.14,71.17,70.89,70.91,16841.0,62.5528,62.5792,62.333,62.3505,16841.0
2022-11-18 11:50:00,70.93,71.09,70.93,71.04,16740.0,62.3681,62.5088,62.3681,62.4648,16740.0
2022-11-18 11:55:00,70.99,71.16,70.99,71.1,11932.0,62.4209,62.5704,62.4209,62.5176,11932.0
2022-11-18 12:00:00,71.15,71.24,71.09,71.15,10510.0,62.5616,62.6407,62.5088,62.5616,10510.0
2022-11-18 12:05:00,71.13,71.27,71.13,71.27,13123.0,62.544,62.6671,62.544,62.6671,13123.0
2022-11-18 12:10:00,71.27,71.27,71.04,71.04,25352.0,62.6671,62.6671,62.4648,62.4648,25352.0
2022-11-18 12:15:00,71.02,71.02,70.83,70.92,18169.0,62.4473,62.4473,62.2802,62.3593,18169.0
2022-11-18 12:20:00,70.91,70.91,70.82,70.82,7350.0,62.3505,62.3505,62.2714,62.2714,7350.0
2022-11-18 12:25:00,70.8,71.06,70.79,71.06,10513.0,62.2538,62.4824,62.245,62.4824,10513.0
2022-11-18 12:30:00,71.05,71.22,71.04,71.1,7490.0,62.4736,62.6231,62.4648,62.5176,7490.0
2022-11-18 12:35:00,71.08,71.3,71.03,71.28,9156.0,62.5,62.6935,62.4561,62.6759,9156.0
2022-11-18 12:40:00,71.28,71.34,71.18,71.2,8192.0,62.6759,62.7286,62.5879,62.6055,8192.0
2022-11-18 12:45:00,71.21,71.23,71.07,71.12,6310.0,62.6143,62.6319,62.4912,62.5352,6310.0
2022-11-18 12:50:00,71.12,71.16,71.07,71.15,8048.0,62.5352,62.5704,62.4912,62.5616,8048.0
2022-11-18 12:55:00,71.13,71.41,71.13,71.28,14276.0,62.544,62.7902,62.544,62.6759,14276.0
2022-11-18 13:00:00,71.26,71.26,70.98,71.03,20097.0,62.6583,62.6583,62.4121,62.4561,20097.0
2022-11-18 13:05:00,71.04,71.06,70.9,71.06,24850.0,62.4648,62.4824,62.3417,62.4824,24850.0
2022-11-18 13:10:00,71.06,71.19,71.04,71.12,12190.0,62.4824,62.5967,62.4648,62.5352,12190.0
2022-11-18 13:15:00,71.1,71.1,70.89,70.97,9023.0,62.5176,62.5176,62.333,62.4033,9023.0
2022-11-18 13:20:00,70.95,71.05,70.9,71.05,11025.0,62.3857,62.4736,62.3417,62.4736,11025.0
2022-11-18 13:25:00,71.08,71.32,71.04,71.27,12562.0,62.5,62.711,62.4648,62.6671,12562.0
2022-11-18 13:30:00,71.29,71.31,71.14,71.15,10833.0,62.6847,62.7023,62.5528,62.5616,10833.0
2022-11-18 13:35:00,71.13,71.17,70.96,70.98,10749.0,62.544,62.5792,62.3945,62.4121,10749.0
2022-11-18 13:40:00,70.99,71.0,70.79,70.8,22053.0,62.4209,62.4297,62.245,62.2538,22053.0
2022-11-18 13:45:00,70.83,70.93,70.81,70.89,12887.0,62.2802,62.3681,62.2626,62.333,12887.0
2022-11-18 13:50:00,70.89,71.07,70.88,71.01,18541.0,62.333,62.4912,62.3242,62.4385,18541.0
2022-11-18 13:55:00,71.0,71.16,70.99,71.1,19085.0,62.4297,62.5704,62.4209,62.5176,19085.0
2022-11-18 14:00:00,71.13,71.16,71.04,71.09,28269.0,62.544,62.5704,62.4648,62.5088,28269.0
2022-11-18 14:05:00,71.1,71.16,71.03,71.05,22160.0,62.5176,62.5704,62.4561,62.4736,22160.0
2022-11-18 14:10:00,71.05,71.11,71.0,71.1,26658.0,62.4736,62.5264,62.4297,62.5176,26658.0
2022-11-18 14:15:00,71.12,71.22,71.02,71.02,18275.0,62.5352,62.6231,62.4473,62.4473,18275.0
2022-11-18 14:20:00,71.05,71.1,71.01,71.02,9617.0,62.4736,62.5176,62.4385,62.4473,9617.0
2022-11-18 14:25:00,71.03,71.13,71.0,71.11,18221.0,62.4561,62.544,62.4297,62.5264,18221.0
2022-11-18 14:30:00,71.12,71.25,71.05,71.24,25848.0,62.5352,62.6495,62.4736,62.6407,25848.0
2022-11-18 14:35:00,71.25,71.33,71.17,71.33,11698.0,62.6495,62.7198,62.5792,62.7198,11698.0
2022-11-18 14:40:00,71.32,71.45,71.28,71.29,18299.0,62.711,62.8254,62.6759,62.6847,18299.0
2022-11-18 14:45:00,71.28,71.33,71.13,71.14,32785.0,62.6759,62.7198,62.544,62.5528,32785.0
2022-11-18 14:50:00,71.14,71.24,71.14,71.18,36849.0,62.5528,62.6407,62.5528,62.5879,36849.0
2022-11-18 14:55:00,71.19,71.35,71.12,71.31,37970.0,62.5967,62.7374,62.5352,62.7023,37970.0
2022-11-18 15:00:00,71.31,71.42,71.25,71.3,39195.0,62.7023,62.799,62.6495,62.6935,39195.0
2022-11-18 15:05:00,71.3,71.41,71.26,71.4,19377.0,62.6935,62.7902,62.6583,62.7814,19377.0
2022-11-18 15:10:00,71.39,71.49,71.28,71.3,35401.0,62.7726,62.8605,62.6759,62.6935,35401.0
2022-11-18 15:15:00,71.31,71.32,71.17,71.27,22542.0,62.7023,62.711,62.5792,62.6671,22542.0
2022-11-18 15:20:00,71.26,71.26,71.14,71.23,20950.0,62.6583,62.6583,62.5528,62.6319,20950.0
2022-11-18 15:25:00,71.25,71.29,71.21,71.29,26357.0,62.6495,62.6847,62.6143,62.6847,26357.0
2022-11-18 15:30:00,71.29,71.48,71.28,71.45,46899.0,62.6847,62.8517,62.6759,62.8254,46899.0
2022-11-18 15:35:00,71.45,71.69,71.42,71.69,30187.0,62.8254,63.0364,62.799,63.0364,30187.0
2022-11-18 15:40:00,71.7,71.78,71.67,71.73,45631.0,63.0452,63.1155,63.0188,63.0716,45631.0
2022-11-18 15:45:00,71.73,71.84,71.66,71.84,49094.0,63.0716,63.1683,63.01,63.1683,49094.0
2022-11-18 15:50:00,71.85,71.94,71.76,71.8,113271.0,63.1771,63.2562,63.0979,63.1331,113271.0
2022-11-18 15:55:00,71.81,72.07,71.68,72.04,273822.0,63.1419,63.3705,63.0276,63.3441,273822.0
2022-11-21 09:30:00,71.43,71.51,70.58,70.58,92492.0,62.8078,62.8781,62.0604,62.0604,92492.0
2022-11-21 09:35:00,70.52,70.6,69.94,70.24,64767.0,62.0076,62.078,61.4976,61.7614,64767.0
2022-11-21 09:40:00,70.22,70.38,70.05,70.22,22523.0,61.7438,61.8845,61.5943,61.7438,22523.0
2022-11-21 09:45:00,70.23,70.55,70.2,70.46,37710.0,61.7526,62.034,61.7262,61.9549,37710.0
2022-11-21 09:50:00,70.45,70.72,70.31,70.52,32316.0,61.9461,62.1835,61.823,62.0076,32316.0
2022-11-21 09:55:00,70.55,70.6,70.15,70.16,19362.0,62.034,62.078,61.6823,61.6911,19362.0
2022-11-21 10:00:00,70.15,70.28,70.0,70.1,25732.0,61.6823,61.7966,61.5504,61.6383,25732.0
2022-11-21 10:05:00,70.11,70.13,69.85,70.11,37770.0,61.6471,61.6647,61.4185,61.6471,37770.0
2022-11-21 10:10:00,70.13,70.18,69.86,69.86,32757.0,61.6647,61.7087,61.4273,61.4273,32757.0
2022-11-21 10:15:00,69.86,70.11,69.82,70.11,34445.0,61.4273,61.6471,61.3921,61.6471,34445.0
2022-11-21 10:20:00,70.16,70.16,69.82,69.93,21081.0,61.6911,61.6911,61.3921,61.4888,21081.0
2022-11-21 10:25:00,69.89,69.99,69.83,69.87,16096.0,61.4537,61.5416,61.4009,61.4361,16096.0
2022-11-21 10:30:00,69.87,69.9,69.39,69.39,33871.0,61.4361,61.4625,61.014,61.014,33871.0
2022-11-21 10:35:00,69.43,69.91,69.36,69.85,56302.0,61.0492,61.4712,60.9876,61.4185,56302.0
2022-11-21 10:40:00,69.87,70.05,69.85,69.95,22664.0,61.4361,61.5943,61.4185,61.5064,22664.0
2022-11-21 10:45:00,69.96,69.99,69.79,69.89,22387.0,61.5152,61.5416,61.3657,61.4537,22387.0
2022-11-21 10:50:00,69.86,69.88,69.45,69.49,55583.0,61.4273,61.4449,61.0668,61.1019,55583.0
2022-11-21 10:55:00,69.5,69.65,69.45,69.56,99799.0,61.1107,61.2426,61.0668,61.1635,99799.0
2022-11-21 11:00:00,69.56,69.73,69.45,69.46,29330.0,61.1635,61.313,61.0668,61.0756,29330.0
2022-11-21 11:05:00,69.47,69.7,69.46,69.65,25398.0,61.0844,61.2866,61.0756,61.2426,25398.0
2022-11-21 11:10:00,69.63,69.9,69.59,69.74,42797.0,61.225,61.4625,61.1899,61.3218,42797.0
2022-11-21 11:15:00,69.76,69.84,69.71,69.71,20002.0,61.3394,61.4097,61.2954,61.2954,20002.0
2022-11-21 11:20:00,69.72,70.03,69.72,69.92,17723.0,61.3042,61.5768,61.3042,61.48,17723.0
2022-11-21 11:25:00,69.92,69.95,69.72,69.74,15939.0,61.48,61.5064,61.3042,61.3218,15939.0
2022-11-21 11:30:00,69.73,70.03,69.7,69.93,51256.0,61.313,61.5768,61.2866,61.4888,51256.0
2022-11-21 11:35:00,69.92,70.04,69.89,69.97,18839.0,61.48,61.5856,61.4537,61.524,18839.0
2022-11-21 11:40:00,69.97,70.03,69.9,70.03,18936.0,61.524,61.5768,61.4625,61.5768,18936.0
2022-11-21 11:45:00,70.02,70.11,70.0,70.11,22467.0,61.568,61.6471,61.5504,61.6471,22467.0
2022-11-21 11:50:00,70.13,70.3,70.13,70.2,32835.0,61.6647,61.8142,61.6647,61.7262,32835.0
2022-11-21 11:55:00,70.21,70.22,69.91,70.0,19944.0,61.735,61.7438,61.4712,61.5504,19944.0
2022-11-21 12:00:00,70.02,70.12,69.96,70.03,25325.0,61.568,61.6559,61.5152,61.5768,25325.0
2022-11-21 12:05:00,70.02,70.07,69.97,70.0,24915.0,61.568,61.6119,61.524,61.5504,24915.0
2022-11-21 12:10:00,70.0,70.05,69.93,69.96,15509.0,61.5504,61.5943,61.4888,61.5152,15509.0
2022-11-21 12:15:00,69.95,69.96,69.84,69.93,14140.0,61.5064,61.5152,61.4097,61.4888,14140.0
2022-11-21 12:20:00,69.92,70.05,69.91,70.01,19237.0,61.48,61.5943,61.4712,61.5592,19237.0
2022-11-21 12:25:00,70.02,70.08,69.96,70.01,21706.0,61.568,61.6207,61.5152,61.5592,21706.0
2022-11-21 12:30:00,70.03,70.17,69.97,70.13,23407.0,61.5768,61.6999,61.524,61.6647,23407.0
2022-11-21 12:35:00,70.15,70.24,70.1,70.18,19547.0,61.6823,61.7614,61.6383,61.7087,19547.0
2022-11-21 12:40:00,70.17,70.36,70.17,70.19,50841.0,61.6999,61.8669,61.6999,61.7174,50841.0
2022-11-21 12:45:00,70.18,70.33,70.18,70.26,16739.0,61.7087,61.8405,61.7087,61.779,16739.0
2022-11-21 12:50:00,70.24,70.32,70.19,70.3,31287.0,61.7614,61.8318,61.7174,61.8142,31287.0
2022-11-21 12:55:00,70.29,70.33,70.14,70.28,25752.0,61.8054,61.8405,61.6735,61.7966,25752.0
2022-11-21 13:00:00,70.3,70.37,70.14,70.15,21687.0,61.8142,61.8757,61.6735,61.6823,21687.0
2022-11-21 13:05:00,70.15,70.27,70.13,70.2,20222.0,61.6823,61.7878,61.6647,61.7262,20222.0
2022-11-21 13:10:00,70.22,70.35,70.22,70.23,14684.0,61.7438,61.8581,61.7438,61.7526,14684.0
2022-11-21 13:15:00,70.24,70.26,69.94,69.96,19859.0,61.7614,61.779,61.4976,61.5152,19859.0
2022-11-21 13:20:00,69.97,70.1,69.84,69.89,23318.0,61.524,61.6383,61.4097,61.4537,23318.0
2022-11-21 13:25:00,69.9,69.9,69.76,69.8,8660.0,61.4625,61.4625,61.3394,61.3745,8660.0
2022-11-21 13:30:00,69.81,70.14,69.81,70.14,12118.0,61.3833,61.6735,61.3833,61.6735,12118.0
2022-11-21 13:35:00,70.14,70.23,70.06,70.17,14676.0,61.6735,61.7526,61.6031,61.6999,14676.0
2022-11-21 13:40:00,70.17,70.18,70.09,70.16,11506.0,61.6999,61.7087,61.6295,61.6911,11506.0
2022-11-21 13:45:00,70.13,70.22,70.1,70.18,18998.0,61.6647,61.7438,61.6383,61.7087,18998.0
2022-11-21 13:50:00,70.18,70.35,70.18,70.27,25630.0,61.7087,61.8581,61.7087,61.7878,25630.0
2022-11-21 13:55:00,70.26,70.26,70.08,70.15,15396.0,61.779,61.779,61.6207,61.6823,15396.0
2022-11-21 14:00:00,70.14,70.21,70.07,70.15,15697.0,61.6735,61.735,61.6119,61.6823,15697.0
2022-11-21 14:05:00,70.14,70.2,70.11,70.12,27241.0,61.6735,61.7262,61.6471,61.6559,27241.0
2022-11-21 14:10:00,70.12,70.22,70.07,70.22,18799.0,61.6559,61.7438,61.6119,61.7438,18799.0
2022-11-21 14:15:00,70.21,70.33,70.21,70.33,12778.0,61.735,61.8405,61.735,61.8405,12778.0
2022-11-21 14:20:00,70.33,70.33,70.05,70.11,24994.0,61.8405,61.8405,61.5943,61.6471,24994.0
2022-11-21 14:25:00,70.1,70.21,70.1,70.15,18820.0,61.6383,61.735,61.6383,61.6823,18820.0
2022-11-21 14:30:00,70.15,70.21,70.07,70.21,18442.0,61.6823,61.735,61.6119,61.735,18442.0
2022-11-21 14:35:00,70.21,70.3,70.11,70.3,20522.0,61.735,61.8142,61.6471,61.8142,20522.0
2022-11-21 14:40:00,70.3,70.43,70.3,70.31,20494.0,61.8142,61.9285,61.8142,61.823,20494.0
2022-11-21 14:45:00,70.3,70.35,70.21,70.3,25466.0,61.8142,61.8581,61.735,61.8142,25466.0
2022-11-21 14:50:00,70.31,70.47,70.22,70.45,22656.0,61.823,61.9637,61.7438,61.9461,22656.0
2022-11-21 14:55:00,70.46,70.57,70.45,70.45,21003.0,61.9549,62.0516,61.9461,61.9461,21003.0
2022-11-21 15:00:00,70.46,70.66,70.45,70.65,20924.0,61.9549,62.1307,61.9461,62.1219,20924.0
2022-11-21 15:05:00,70.65,70.67,70.55,70.62,29828.0,62.1219,62.1395,62.034,62.0955,29828.0
2022-11-21 15:10:00,70.62,70.62,70.47,70.61,31270.0,62.0955,62.0955,61.9637,62.0868,31270.0
2022-11-21 15:15:00,70.58,70.74,70.58,70.69,37967.0,62.0604,62.2011,62.0604,62.1571,37967.0
2022-11-21 15:20:00,70.67,70.78,70.6,70.65,33192.0,62.1395,62.2362,62.078,62.1219,33192.0
2022-11-21 15:25:00,70.65,70.71,70.56,70.71,32600.0,62.1219,62.1747,62.0428,62.1747,32600.0
2022-11-21 15:30:00,70.72,70.73,70.56,70.58,32139.0,62.1835,62.1923,62.0428,62.0604,32139.0
2022-11-21 15:35:00,70.59,70.76,70.59,70.68,36534.0,62.0692,62.2186,62.0692,62.1483,36534.0
2022-11-21 15:40:00,70.66,70.77,70.65,70.69,51221.0,62.1307,62.2274,62.1219,62.1571,51221.0
2022-11-21 15:45:00,70.7,70.84,70.66,70.83,66293.0,62.1659,62.289,62.1307,62.2802,66293.0
2022-11-21 15:50:00,70.84,70.93,70.75,70.84,114434.0,62.289,62.3681,62.2099,62.289,114434.0
2022-11-21 15:55:00,70.83,70.95,70.77,70.82,286096.0,62.2802,62.3857,62.2274,62.2714,286096.0
2022-11-22 09:30:00,77.2,78.1,76.0,76.68,950058.0,67.8813,68.6726,66.8261,67.424,950058.0
2022-11-22 09:35:00,76.73,78.93,76.72,78.2,940441.0,67.468,69.4025,67.4592,68.7606,940441.0
2022-11-22 09:40:00,78.2,78.63,76.52,76.86,669150.0,68.7606,69.1387,67.2834,67.5823,669150.0
2022-11-22 09:45:00,76.75,77.46,76.19,77.02,516859.0,67.4856,68.1099,66.9932,67.723,516859.0
2022-11-22 09:50:00,77.13,77.77,76.57,76.95,374129.0,67.8197,68.3825,67.3273,67.6615,374129.0
2022-11-22 09:55:00,76.86,77.08,76.26,76.82,266122.0,67.5823,67.7758,67.0547,67.5471,266122.0
2022-11-22 10:00:00,76.69,77.36,76.45,76.9,249049.0,67.4328,68.022,67.2218,67.6175,249049.0
2022-11-22 10:05:00,76.86,77.66,76.74,77.3,310291.0,67.5823,68.2858,67.4768,67.9692,310291.0
2022-11-22 10:10:00,77.31,77.94,77.31,77.68,235083.0,67.978,68.532,67.978,68.3033,235083.0
2022-11-22 10:15:00,77.76,77.78,77.4,77.78,127938.0,68.3737,68.3913,68.0571,68.3913,127938.0
2022-11-22 10:20:00,77.72,77.89,77.5,77.65,127292.0,68.3385,68.488,68.1451,68.277,127292.0
2022-11-22 10:25:00,77.64,77.79,77.24,77.69,151906.0,68.2682,68.4001,67.9165,68.3121,151906.0
2022-11-22 10:30:00,77.69,77.99,77.41,77.75,181138.0,68.3121,68.5759,68.0659,68.3649,181138.0
2022-11-22 10:35:00,77.75,77.78,77.52,77.57,112306.0,68.3649,68.3913,68.1627,68.2066,112306.0
2022-11-22 10:40:00,77.64,77.84,77.37,77.84,116944.0,68.2682,68.444,68.0308,68.444,116944.0
2022-11-22 10:45:00,77.83,78.32,77.66,78.25,228584.0,68.4352,68.8661,68.2858,68.8045,228584.0
2022-11-22 10:50:00,78.25,78.55,78.18,78.42,202683.0,68.8045,69.0683,68.743,68.954,202683.0
2022-11-22 10:55:00,78.42,79.14,78.32,79.14,291918.0,68.954,69.5871,68.8661,69.5871,291918.0
2022-11-22 11:00:00,79.17,79.45,78.88,79.11,340968.0,69.6135,69.8597,69.3585,69.5607,340968.0
2022-11-22 11:05:00,79.12,79.32,78.61,79.06,220120.0,69.5695,69.7454,69.1211,69.5168,220120.0
2022-11-22 11:10:00,79.09,79.24,78.86,78.91,139192.0,69.5431,69.675,69.3409,69.3849,139192.0
2022-11-22 11:15:00,78.91,79.12,78.75,78.98,140711.0,69.3849,69.5695,69.2442,69.4464,140711.0
2022-11-22 11:20:00,78.96,79.29,78.76,78.97,145742.0,69.4288,69.719,69.253,69.4376,145742.0
2022-11-22 11:25:00,78.98,79.15,78.63,78.92,138078.0,69.4464,69.5959,69.1387,69.3937,138078.0
2022-11-22 11:30:00,78.9,79.13,78.76,79.0,116422.0,69.3761,69.5783,69.253,69.464,116422.0
2022-11-22 11:35:00,79.03,79.05,78.65,78.88,112707.0,69.4904,69.508,69.1563,69.3585,112707.0
2022-11-22 11:40:00,78.86,78.9,78.5,78.53,139029.0,69.3409,69.3761,69.0244,69.0507,139029.0
2022-11-22 11:45:00,78.51,78.73,78.47,78.59,84848.0,69.0332,69.2266,68.998,69.1035,84848.0
2022-11-22 11:50:00,78.57,78.76,78.49,78.58,85084.0,69.0859,69.253,69.0156,69.0947,85084.0
2022-11-22 11:55:00,78.59,79.04,78.59,78.96,183756.0,69.1035,69.4992,69.1035,69.4288,183756.0
2022-11-22 12:00:00,78.98,79.76,78.96,79.66,255860.0,69.4464,70.1323,69.4288,70.0443,255860.0
2022-11-22 12:05:00,79.67,79.84,79.58,79.74,193222.0,70.0531,70.2026,69.974,70.1147,193222.0
2022-11-22 12:10:00,79.73,79.82,79.53,79.69,98261.0,70.1059,70.185,69.93,70.0707,98261.0
2022-11-22 12:15:00,79.67,79.87,79.58,79.79,98951.0,70.0531,70.229,69.974,70.1586,98951.0
2022-11-22 12:20:00,79.79,79.79,79.33,79.4,101077.0,70.1586,70.1586,69.7542,69.8157,101077.0
2022-11-22 12:25:00,79.4,79.47,79.18,79.2,141195.0,69.8157,69.8773,69.6223,69.6399,141195.0
2022-11-22 12:30:00,79.21,79.45,79.08,79.16,98128.0,69.6487,69.8597,69.5343,69.6047,98128.0
2022-11-22 12:35:00,79.16,79.36,79.12,79.29,54612.0,69.6047,69.7805,69.5695,69.719,54612.0
2022-11-22 12:40:00,79.28,79.39,79.18,79.29,60658.0,69.7102,69.8069,69.6223,69.719,60658.0
2022-11-22 12:45:00,79.29,79.3,79.15,79.19,66968.0,69.719,69.7278,69.5959,69.6311,66968.0
2022-11-22 12:50:00,79.21,79.32,79.18,79.2,73211.0,69.6487,69.7454,69.6223,69.6399,73211.0
2022-11-22 12:55:00,79.21,79.26,79.11,79.2,49471.0,69.6487,69.6926,69.5607,69.6399,49471.0
2022-11-22 13:00:00,79.19,79.35,79.11,79.11,62073.0,69.6311,69.7718,69.5607,69.5607,62073.0
2022-11-22 13:05:00,79.13,79.25,78.91,79.24,92211.0,69.5783,69.6838,69.3849,69.675,92211.0
2022-11-22 13:10:00,79.21,79.28,79.08,79.12,65291.0,69.6487,69.7102,69.5343,69.5695,65291.0
2022-11-22 13:15:00,79.1,79.16,78.84,78.94,67378.0,69.5519,69.6047,69.3233,69.4112,67378.0
2022-11-22 13:20:00,78.94,79.09,78.85,79.0,55119.0,69.4112,69.5431,69.3321,69.464,55119.0
2022-11-22 13:25:00,79.03,79.26,79.02,79.17,65497.0,69.4904,69.6926,69.4816,69.6135,65497.0
2022-11-22 13:30:00,79.19,79.26,79.09,79.1,101994.0,69.6311,69.6926,69.5431,69.5519,101994.0
2022-11-22 13:35:00,79.1,79.14,78.62,78.64,130588.0,69.5519,69.5871,69.1299,69.1475,130588.0
2022-11-22 13:40:00,78.62,78.67,78.25,78.42,174324.0,69.1299,69.1738,68.8045,68.954,174324.0
2022-11-22 13:45:00,78.43,78.45,78.15,78.2,136916.0,68.9628,68.9804,68.7166,68.7606,136916.0
2022-11-22 13:50:00,78.2,78.65,78.17,78.55,132660.0,68.7606,69.1563,68.7342,69.0683,132660.0
2022-11-22 13:55:00,78.5,78.63,78.33,78.51,80953.0,69.0244,69.1387,68.8749,69.0332,80953.0
2022-11-22 14:00:00,78.54,78.79,78.5,78.53,93154.0,69.0595,69.2794,69.0244,69.0507,93154.0
2022-11-22 14:05:00,78.53,78.57,78.45,78.48,42684.0,69.0507,69.0859,68.9804,69.0068,42684.0
2022-11-22 14:10:00,78.48,78.57,78.47,78.49,43890.0,69.0068,69.0859,68.998,69.0156,43890.0
2022-11-22 14:15:00,78.49,78.5,78.14,78.16,74768.0,69.0156,69.0244,68.7078,68.7254,74768.0
2022-11-22 14:20:00,78.15,78.34,78.04,78.28,117207.0,68.7166,68.8837,68.6199,68.8309,117207.0
2022-11-22 14:25:00,78.27,78.38,78.2,78.3,62027.0,68.8221,68.9188,68.7606,68.8485,62027.0
2022-11-22 14:30:00,78.32,78.38,78.03,78.08,57294.0,68.8661,68.9188,68.6111,68.6551,57294.0
2022-11-22 14:35:00,78.09,78.48,78.05,78.41,75743.0,68.6638,69.0068,68.6287,68.9452,75743.0
2022-11-22 14:40:00,78.4,78.53,78.23,78.27,141349.0,68.9364,69.0507,68.7869,68.8221,141349.0
2022-11-22 14:45:00,78.25,78.65,78.22,78.52,78032.0,68.8045,69.1563,68.7782,69.0419,78032.0
2022-11-22 14:50:00,78.54,78.63,78.45,78.49,65768.0,69.0595,69.1387,68.9804,69.0156,65768.0
2022-11-22 14:55:00,78.5,78.53,78.31,78.48,57077.0,69.0244,69.0507,68.8573,69.0068,57077.0
2022-11-22 15:00:00,78.49,78.83,78.49,78.79,103447.0,69.0156,69.3145,69.0156,69.2794,103447.0
2022-11-22 15:05:00,78.78,79.12,78.78,79.07,202328.0,69.2706,69.5695,69.2706,69.5256,202328.0
2022-11-22 15:10:00,79.06,79.19,78.97,79.12,117335.0,69.5168,69.6311,69.4376,69.5695,117335.0
2022-11-22 15:15:00,79.13,79.2,79.04,79.17,71063.0,69.5783,69.6399,69.4992,69.6135,71063.0
2022-11-22 15:20:00,79.18,79.36,79.16,79.31,107606.0,69.6223,69.7805,69.6047,69.7366,107606.0
2022-11-22 15:25:00,79.31,79.45,79.29,79.42,89880.0,69.7366,69.8597,69.719,69.8333,89880.0
2022-11-22 15:30:00,79.43,79.54,79.39,79.4,134723.0,69.8421,69.9388,69.8069,69.8157,134723.0
2022-11-22 15:35:00,79.39,79.53,79.38,79.49,107610.0,69.8069,69.93,69.7981,69.8949,107610.0
2022-11-22 15:40:00,79.48,79.5,79.24,79.41,142843.0,69.8861,69.9036,69.675,69.8245,142843.0
2022-11-22 15:45:00,79.41,79.53,79.38,79.47,136441.0,69.8245,69.93,69.7981,69.8773,136441.0
2022-11-22 15:50:00,79.46,79.68,79.42,79.53,276886.0,69.8685,70.0619,69.8333,69.93,276886.0
2022-11-22 15:55:00,79.53,79.96,79.49,79.85,555729.0,69.93,70.3081,69.8949,70.2114,555729.0
2022-11-23 09:30:00,79.99,81.31,79.89,80.66,277691.0,70.3345,71.4952,70.2466,70.9236,277691.0
2022-11-23 09:35:00,80.7,81.38,80.4,81.09,178262.0,70.9588,71.5567,70.695,71.3017,178262.0
2022-11-23 09:40:00,81.09,81.18,80.38,80.64,145243.0,71.3017,71.3809,70.6774,70.906,145243.0
2022-11-23 09:45:00,80.72,81.27,80.66,80.79,100225.0,70.9764,71.46,70.9236,71.0379,100225.0
2022-11-23 09:50:00,80.77,80.96,80.48,80.93,71628.0,71.0203,71.1874,70.7654,71.161,71628.0
2022-11-23 09:55:00,80.98,81.35,80.76,81.09,106281.0,71.205,71.5303,71.0116,71.3017,106281.0
2022-11-23 10:00:00,81.09,81.19,80.14,80.36,123608.0,71.3017,71.3897,70.4664,70.6598,123608.0
2022-11-23 10:05:00,80.35,80.56,80.05,80.1,60507.0,70.651,70.8357,70.3873,70.4312,60507.0
2022-11-23 10:10:00,80.09,80.44,79.82,80.15,78531.0,70.4224,70.7302,70.185,70.4752,78531.0
2022-11-23 10:15:00,80.11,80.21,79.79,80.01,42472.0,70.44,70.5279,70.1586,70.3521,42472.0
2022-11-23 10:20:00,80.02,80.68,80.02,80.64,76986.0,70.3609,70.9412,70.3609,70.906,76986.0
2022-11-23 10:25:00,80.61,80.89,80.56,80.57,56106.0,70.8797,71.1259,70.8357,70.8445,56106.0
2022-11-23 10:30:00,80.6,80.99,80.6,80.9,34297.0,70.8709,71.2138,70.8709,71.1347,34297.0
2022-11-23 10:35:00,80.9,81.12,80.71,81.08,49410.0,71.1347,71.3281,70.9676,71.2929,49410.0
2022-11-23 10:40:00,81.1,81.27,81.06,81.16,38557.0,71.3105,71.46,71.2753,71.3633,38557.0
2022-11-23 10:45:00,81.13,81.22,80.73,80.73,56177.0,71.3369,71.416,70.9852,70.9852,56177.0
2022-11-23 10:50:00,80.72,81.08,80.72,80.99,40563.0,70.9764,71.2929,70.9764,71.2138,40563.0
2022-11-23 10:55:00,80.99,81.05,80.87,80.89,33406.0,71.2138,71.2666,71.1083,71.1259,33406.0
2022-11-23 11:00:00,80.89,80.98,80.78,80.78,39064.0,71.1259,71.205,71.0291,71.0291,39064.0
2022-11-23 11:05:00,80.8,80.87,80.67,80.75,34635.0,71.0467,71.1083,70.9324,71.0028,34635.0
2022-11-23 11:10:00,80.77,80.87,80.69,80.82,46802.0,71.0203,71.1083,70.95,71.0643,46802.0
2022-11-23 11:15:00,80.84,81.23,80.84,81.04,65461.0,71.0819,71.4248,71.0819,71.2578,65461.0
2022-11-23 11:20:00,81.04,81.47,81.0,81.31,62189.0,71.2578,71.6359,71.2226,71.4952,62189.0
2022-11-23 11:25:00,81.31,81.31,80.71,80.89,80483.0,71.4952,71.4952,70.9676,71.1259,80483.0
2022-11-23 11:30:00,80.9,81.05,80.76,80.93,33652.0,71.1347,71.2666,71.0116,71.161,33652.0
2022-11-23 11:35:00,80.93,81.01,80.77,80.9,28647.0,71.161,71.2314,71.0203,71.1347,28647.0
2022-11-23 11:40:00,80.92,81.0,80.87,80.96,15547.0,71.1522,71.2226,71.1083,71.1874,15547.0
2022-11-23 11:45:00,80.94,80.97,80.6,80.64,85127.0,71.1698,71.1962,70.8709,70.906,85127.0
2022-11-23 11:50:00,80.63,80.77,80.52,80.52,22825.0,70.8972,71.0203,70.8005,70.8005,22825.0
2022-11-23 11:55:00,80.55,80.81,80.42,80.76,137752.0,70.8269,71.0555,70.7126,71.0116,137752.0
2022-11-23 12:00:00,80.76,80.77,80.5,80.59,69763.0,71.0116,71.0203,70.7829,70.8621,69763.0
2022-11-23 12:05:00,80.61,80.77,80.55,80.62,104269.0,70.8797,71.0203,70.8269,70.8885,104269.0
2022-11-23 12:10:00,80.62,80.76,80.53,80.72,20774.0,70.8885,71.0116,70.8093,70.9764,20774.0
2022-11-23 12:15:00,80.72,80.93,80.68,80.82,38256.0,70.9764,71.161,70.9412,71.0643,38256.0
2022-11-23 12:20:00,80.83,81.05,80.82,80.9,60310.0,71.0731,71.2666,71.0643,71.1347,60310.0
2022-11-23 12:25:00,80.91,81.13,80.91,81.02,43667.0,71.1435,71.3369,71.1435,71.2402,43667.0
2022-11-23 12:30:00,81.05,81.19,80.93,80.96,40945.0,71.2666,71.3897,71.161,71.1874,40945.0
2022-11-23 12:35:00,80.96,80.99,80.71,80.89,36865.0,71.1874,71.2138,70.9676,71.1259,36865.0
2022-11-23 12:40:00,80.9,80.93,80.83,80.93,29675.0,71.1347,71.161,71.0731,71.161,29675.0
2022-11-23 12:45:00,80.93,81.07,80.87,81.04,18154.0,71.161,71.2841,71.1083,71.2578,18154.0
2022-11-23 12:50:00,81.05,81.06,80.77,80.84,37593.0,71.2666,71.2753,71.0203,71.0819,37593.0
2022-11-23 12:55:00,80.83,80.87,80.64,80.83,54177.0,71.0731,71.1083,70.906,71.0731,54177.0
2022-11-23 13:00:00,80.82,80.82,80.64,80.67,21469.0,71.0643,71.0643,70.906,70.9324,21469.0
2022-11-23 13:05:00,80.67,80.69,80.55,80.63,27334.0,70.9324,70.95,70.8269,70.8972,27334.0
2022-11-23 13:10:00,80.61,80.75,80.58,80.7,19038.0,70.8797,71.0028,70.8533,70.9588,19038.0
2022-11-23 13:15:00,80.73,81.04,80.73,81.02,38956.0,70.9852,71.2578,70.9852,71.2402,38956.0
2022-11-23 13:20:00,81.0,81.04,80.87,80.9,16750.0,71.2226,71.2578,71.1083,71.1347,16750.0
2022-11-23 13:25:00,80.88,81.14,80.86,81.05,30466.0,71.1171,71.3457,71.0995,71.2666,30466.0
2022-11-23 13:30:00,81.05,81.18,80.97,80.97,24311.0,71.2666,71.3809,71.1962,71.1962,24311.0
2022-11-23 13:35:00,80.97,81.14,80.96,81.12,22964.0,71.1962,71.3457,71.1874,71.3281,22964.0
2022-11-23 13:40:00,81.12,81.28,81.09,81.26,34660.0,71.3281,71.4688,71.3017,71.4512,34660.0
2022-11-23 13:45:00,81.25,81.3,81.2,81.25,27257.0,71.4424,71.4864,71.3984,71.4424,27257.0
2022-11-23 13:50:00,81.26,81.27,81.1,81.24,21226.0,71.4512,71.46,71.3105,71.4336,21226.0
2022-11-23 13:55:00,81.25,81.31,81.24,81.29,18621.0,71.4424,71.4952,71.4336,71.4776,18621.0
2022-11-23 14:00:00,81.3,81.65,81.15,81.59,58345.0,71.4864,71.7941,71.3545,71.7414,58345.0
2022-11-23 14:05:00,81.58,81.59,81.33,81.48,23009.0,71.7326,71.7414,71.5128,71.6446,23009.0
2022-11-23 14:10:00,81.47,81.49,81.25,81.47,30843.0,71.6359,71.6534,71.4424,71.6359,30843.0
2022-11-23 14:15:00,81.47,81.48,81.27,81.31,26606.0,71.6359,71.6446,71.46,71.4952,26606.0
2022-11-23 14:20:00,81.31,81.61,81.31,81.6,23452.0,71.4952,71.759,71.4952,71.7502,23452.0
2022-11-23 14:25:00,81.6,81.76,81.53,81.53,34761.0,71.7502,71.8908,71.6886,71.6886,34761.0
2022-11-23 14:30:00,81.51,81.58,81.44,81.48,40052.0,71.671,71.7326,71.6095,71.6446,40052.0
2022-11-23 14:35:00,81.48,81.5,81.4,81.47,30780.0,71.6446,71.6622,71.5743,71.6359,30780.0
2022-11-23 14:40:00,81.47,81.7,81.47,81.7,38126.0,71.6359,71.8381,71.6359,71.8381,38126.0
2022-11-23 14:45:00,81.69,81.85,81.62,81.84,49985.0,71.8293,71.97,71.7677,71.9612,49985.0
2022-11-23 14:50:00,81.84,81.87,81.74,81.78,34925.0,71.9612,71.9876,71.8733,71.9084,34925.0
2022-11-23 14:55:00,81.74,81.89,81.69,81.87,43699.0,71.8733,72.0052,71.8293,71.9876,43699.0
2022-11-23 15:00:00,81.88,81.91,81.73,81.77,45650.0,71.9964,72.0227,71.8645,71.8996,45650.0
2022-11-23 15:05:00,81.77,81.96,81.77,81.89,30076.0,71.8996,72.0667,71.8996,72.0052,30076.0
2022-11-23 15:10:00,81.86,81.94,81.8,81.91,44396.0,71.9788,72.0491,71.926,72.0227,44396.0
2022-11-23 15:15:00,81.91,82.1,81.87,82.05,51461.0,72.0227,72.1898,71.9876,72.1458,51461.0
2022-11-23 15:20:00,82.07,82.18,81.93,82.18,55245.0,72.1634,72.2601,72.0403,72.2601,55245.0
2022-11-23 15:25:00,82.17,82.29,82.15,82.23,51298.0,72.2514,72.3569,72.2338,72.3041,51298.0
2022-11-23 15:30:00,82.23,82.25,82.12,82.23,40872.0,72.3041,72.3217,72.2074,72.3041,40872.0
2022-11-23 15:35:00,82.23,82.29,82.17,82.23,49390.0,72.3041,72.3569,72.2514,72.3041,49390.0
2022-11-23 15:40:00,82.23,82.28,82.1,82.24,67018.0,72.3041,72.3481,72.1898,72.3129,67018.0
2022-11-23 15:45:00,82.23,82.27,82.11,82.16,76865.0,72.3041,72.3393,72.1986,72.2426,76865.0
2022-11-23 15:50:00,82.16,82.37,82.15,82.32,112564.0,72.2426,72.4272,72.2338,72.3833,112564.0
2022-11-23 15:55:00,82.32,82.39,82.2,82.37,245945.0,72.3833,72.4448,72.2777,72.4272,245945.0
2022-11-25 09:30:00,82.25,83.27,82.12,82.75,104946.0,72.3217,73.2186,72.2074,72.7613,104946.0
2022-11-25 09:35:00,82.83,83.3,82.55,82.78,53022.0,72.8317,73.245,72.5855,72.7877,53022.0
2022-11-25 09:40:00,82.7,82.91,82.52,82.57,39175.0,72.7174,72.902,72.5591,72.6031,39175.0
2022-11-25 09:45:00,82.57,82.86,82.53,82.73,42884.0,72.6031,72.8581,72.5679,72.7438,42884.0
2022-11-25 09:50:00,82.73,83.08,82.6,83.02,41014.0,72.7438,73.0515,72.6295,72.9988,41014.0
2022-11-25 09:55:00,83.08,83.08,82.74,82.76,38327.0,73.0515,73.0515,72.7526,72.7701,38327.0
2022-11-25 10:00:00,82.78,82.84,82.25,82.56,82693.0,72.7877,72.8405,72.3217,72.5943,82693.0
2022-11-25 10:05:00,82.57,82.66,82.27,82.31,29556.0,72.6031,72.6822,72.3393,72.3745,29556.0
2022-11-25 10:10:00,82.35,82.48,82.17,82.22,31041.0,72.4096,72.5239,72.2514,72.2953,31041.0
2022-11-25 10:15:00,82.2,82.24,82.08,82.2,33515.0,72.2777,72.3129,72.1722,72.2777,33515.0
2022-11-25 10:20:00,82.15,82.23,81.92,81.93,46743.0,72.2338,72.3041,72.0315,72.0403,46743.0
2022-11-25 10:25:00,81.92,81.97,81.7,81.91,36965.0,72.0315,72.0755,71.8381,72.0227,36965.0
2022-11-25 10:30:00,81.95,82.0,81.72,81.85,30760.0,72.0579,72.1019,71.8557,71.97,30760.0
2022-11-25 10:35:00,81.85,82.02,81.81,81.85,30229.0,71.97,72.1195,71.9348,71.97,30229.0
2022-11-25 10:40:00,81.83,81.83,81.45,81.6,64451.0,71.9524,71.9524,71.6183,71.7502,64451.0
2022-11-25 10:45:00,81.63,81.94,81.52,81.9,49208.0,71.7765,72.0491,71.6798,72.0139,49208.0
2022-11-25 10:50:00,81.92,82.06,81.8,82.02,42243.0,72.0315,72.1546,71.926,72.1195,42243.0
2022-11-25 10:55:00,82.0,82.11,81.97,82.1,24542.0,72.1019,72.1986,72.0755,72.1898,24542.0
2022-11-25 11:00:00,82.12,82.38,82.09,82.34,34774.0,72.2074,72.436,72.181,72.4008,34774.0
2022-11-25 11:05:00,82.37,82.53,82.28,82.52,32959.0,72.4272,72.5679,72.3481,72.5591,32959.0
2022-11-25 11:10:00,82.51,82.66,82.49,82.57,25922.0,72.5503,72.6822,72.5327,72.6031,25922.0
2022-11-25 11:15:00,82.56,82.61,82.52,82.53,22583.0,72.5943,72.6382,72.5591,72.5679,22583.0
2022-11-25 11:20:00,82.54,82.54,82.42,82.49,34809.0,72.5767,72.5767,72.4712,72.5327,34809.0
2022-11-25 11:25:00,82.49,82.61,82.44,82.54,17402.0,72.5327,72.6382,72.4888,72.5767,17402.0
2022-11-25 11:30:00,82.52,82.57,82.37,82.37,24322.0,72.5591,72.6031,72.4272,72.4272,24322.0
2022-11-25 11:35:00,82.34,82.34,82.08,82.12,22635.0,72.4008,72.4008,72.1722,72.2074,22635.0
2022-11-25 11:40:00,82.12,82.24,82.06,82.12,20023.0,72.2074,72.3129,72.1546,72.2074,20023.0
2022-11-25 11:45:00,82.11,82.21,81.99,82.02,14376.0,72.1986,72.2865,72.0931,72.1195,14376.0
2022-11-25 11:50:00,82.0,82.14,81.97,82.06,16299.0,72.1019,72.225,72.0755,72.1546,16299.0
2022-11-25 11:55:00,82.06,82.2,82.01,82.1,26625.0,72.1546,72.2777,72.1107,72.1898,26625.0
2022-11-25 12:00:00,82.11,82.14,82.02,82.14,16685.0,72.1986,72.225,72.1195,72.225,16685.0
2022-11-25 12:05:00,82.1,82.12,82.03,82.05,11924.0,72.1898,72.2074,72.1283,72.1458,11924.0
2022-11-25 12:10:00,82.05,82.12,82.0,82.08,13384.0,72.1458,72.2074,72.1019,72.1722,13384.0
2022-11-25 12:15:00,82.09,82.12,81.93,81.95,22411.0,72.181,72.2074,72.0403,72.0579,22411.0
2022-11-25 12:20:00,81.95,81.98,81.82,81.88,15848.0,72.0579,72.0843,71.9436,71.9964,15848.0
2022-11-25 12:25:00,81.88,81.97,81.73,81.73,22794.0,71.9964,72.0755,71.8645,71.8645,22794.0
2022-11-25 12:30:00,81.74,81.92,81.71,81.89,40003.0,71.8733,72.0315,71.8469,72.0052,40003.0
2022-11-25 12:35:00,81.89,81.9,81.73,81.85,32339.0,72.0052,72.0139,71.8645,71.97,32339.0
2022-11-25 12:40:00,81.87,82.01,81.82,81.96,25012.0,71.9876,72.1107,71.9436,72.0667,25012.0
2022-11-25 12:45:00,81.98,81.99,81.59,81.6,34381.0,72.0843,72.0931,71.7414,71.7502,34381.0
2022-11-25 12:50:00,81.6,81.67,81.37,81.39,89603.0,71.7502,71.8117,71.5479,71.5655,89603.0
2022-11-25 12:55:00,81.38,81.38,81.1,81.29,135065.0,71.5567,71.5567,71.3105,71.4776,135065.0
2022-11-28 09:30:00,81.16,82.54,81.14,82.17,140855.0,71.3633,72.5767,71.3457,72.2514,140855.0
2022-11-28 09:35:00,82.14,82.24,81.55,81.65,51909.0,72.225,72.3129,71.7062,71.7941,51909.0
2022-11-28 09:40:00,81.69,81.82,81.22,81.79,47113.0,71.8293,71.9436,71.416,71.9172,47113.0
2022-11-28 09:45:00,81.69,81.69,81.26,81.63,34524.0,71.8293,71.8293,71.4512,71.7765,34524.0
2022-11-28 09:50:00,81.66,81.71,81.4,81.48,37150.0,71.8029,71.8469,71.5743,71.6446,37150.0
2022-11-28 09:55:00,81.48,81.6,81.16,81.26,23875.0,71.6446,71.7502,71.3633,71.4512,23875.0
2022-11-28 10:00:00,81.26,81.75,81.18,81.72,42696.0,71.4512,71.8821,71.3809,71.8557,42696.0
2022-11-28 10:05:00,81.69,81.9,81.43,81.59,74216.0,71.8293,72.0139,71.6007,71.7414,74216.0
2022-11-28 10:10:00,81.57,81.86,81.5,81.84,42462.0,71.7238,71.9788,71.6622,71.9612,42462.0
2022-11-28 10:15:00,81.84,82.06,81.77,82.04,55806.0,71.9612,72.1546,71.8996,72.137,55806.0
2022-11-28 10:20:00,82.01,82.05,81.63,81.78,31754.0,72.1107,72.1458,71.7765,71.9084,31754.0
2022-11-28 10:25:00,81.89,82.16,81.77,82.14,42599.0,72.0052,72.2426,71.8996,72.225,42599.0
2022-11-28 10:30:00,82.15,82.24,81.97,82.0,36958.0,72.2338,72.3129,72.0755,72.1019,36958.0
2022-11-28 10:35:00,81.97,82.19,81.95,82.09,29557.0,72.0755,72.2689,72.0579,72.181,29557.0
2022-11-28 10:40:00,82.09,82.14,81.72,81.73,14966.0,72.181,72.225,71.8557,71.8645,14966.0
2022-11-28 10:45:00,81.75,81.79,81.57,81.68,32315.0,71.8821,71.9172,71.7238,71.8205,32315.0
2022-11-28 10:50:00,81.64,81.75,81.56,81.75,22316.0,71.7853,71.8821,71.715,71.8821,22316.0
2022-11-28 10:55:00,81.74,82.01,81.71,81.93,29351.0,71.8733,72.1107,71.8469,72.0403,29351.0
2022-11-28 11:00:00,81.94,82.11,81.94,82.05,30373.0,72.0491,72.1986,72.0491,72.1458,30373.0
2022-11-28 11:05:00,82.05,82.11,81.9,82.08,33197.0,72.1458,72.1986,72.0139,72.1722,33197.0
2022-11-28 11:10:00,82.08,82.18,81.99,82.07,27047.0,72.1722,72.2601,72.0931,72.1634,27047.0
2022-11-28 11:15:00,82.06,82.08,81.77,81.97,28404.0,72.1546,72.1722,71.8996,72.0755,28404.0
2022-11-28 11:20:00,81.95,82.13,81.95,82.1,26993.0,72.0579,72.2162,72.0579,72.1898,26993.0
2022-11-28 11:25:00,82.1,82.2,81.99,82.03,44990.0,72.1898,72.2777,72.0931,72.1283,44990.0
2022-11-28 11:30:00,82.02,82.08,81.89,81.9,44250.0,72.1195,72.1722,72.0052,72.0139,44250.0
2022-11-28 11:35:00,81.88,82.04,81.85,82.0,22540.0,71.9964,72.137,71.97,72.1019,22540.0
2022-11-28 11:40:00,82.0,82.19,81.98,82.14,44146.0,72.1019,72.2689,72.0843,72.225,44146.0
2022-11-28 11:45:00,82.14,82.23,82.14,82.17,35891.0,72.225,72.3041,72.225,72.2514,35891.0
2022-11-28 11:50:00,82.15,82.33,82.12,82.33,47464.0,72.2338,72.392,72.2074,72.392,47464.0
2022-11-28 11:55:00,82.34,82.4,82.15,82.17,22429.0,72.4008,72.4536,72.2338,72.2514,22429.0
2022-11-28 12:00:00,82.19,82.29,81.95,82.15,51356.0,72.2689,72.3569,72.0579,72.2338,51356.0
2022-11-28 12:05:00,82.11,82.36,81.98,81.98,26210.0,72.1986,72.4184,72.0843,72.0843,26210.0
2022-11-28 12:10:00,82.0,82.08,81.97,82.08,16835.0,72.1019,72.1722,72.0755,72.1722,16835.0
2022-11-28 12:15:00,82.06,82.28,82.06,82.28,24568.0,72.1546,72.3481,72.1546,72.3481,24568.0
2022-11-28 12:20:00,82.3,82.33,81.99,82.01,48407.0,72.3657,72.392,72.0931,72.1107,48407.0
2022-11-28 12:25:00,82.03,82.13,82.03,82.12,26499.0,72.1283,72.2162,72.1283,72.2074,26499.0
2022-11-28 12:30:00,82.13,82.16,81.96,81.98,22531.0,72.2162,72.2426,72.0667,72.0843,22531.0
2022-11-28 12:35:00,81.98,82.12,81.98,82.07,22335.0,72.0843,72.2074,72.0843,72.1634,22335.0
2022-11-28 12:40:00,82.06,82.11,81.95,81.95,29817.0,72.1546,72.1986,72.0579,72.0579,29817.0
2022-11-28 12:45:00,81.95,81.97,81.83,81.92,16109.0,72.0579,72.0755,71.9524,72.0315,16109.0
2022-11-28 12:50:00,81.92,82.02,81.84,81.95,29510.0,72.0315,72.1195,71.9612,72.0579,29510.0
2022-11-28 12:55:00,81.95,82.03,81.93,82.03,10051.0,72.0579,72.1283,72.0403,72.1283,10051.0
2022-11-28 13:00:00,82.0,82.08,81.98,82.0,17118.0,72.1019,72.1722,72.0843,72.1019,17118.0
2022-11-28 13:05:00,82.02,82.07,81.96,81.97,12612.0,72.1195,72.1634,72.0667,72.0755,12612.0
2022-11-28 13:10:00,81.98,82.02,81.88,82.01,10922.0,72.0843,72.1195,71.9964,72.1107,10922.0
2022-11-28 13:15:00,82.0,82.1,82.0,82.05,26793.0,72.1019,72.1898,72.1019,72.1458,26793.0
2022-11-28 13:20:00,81.98,82.02,81.9,81.94,15017.0,72.0843,72.1195,72.0139,72.0491,15017.0
2022-11-28 13:25:00,81.93,82.02,81.9,82.01,13756.0,72.0403,72.1195,72.0139,72.1107,13756.0
2022-11-28 13:30:00,82.01,82.05,81.96,82.0,17411.0,72.1107,72.1458,72.0667,72.1019,17411.0
2022-11-28 13:35:00,82.0,82.12,81.96,82.03,17685.0,72.1019,72.2074,72.0667,72.1283,17685.0
2022-11-28 13:40:00,82.03,82.04,81.89,81.95,17034.0,72.1283,72.137,72.0052,72.0579,17034.0
2022-11-28 13:45:00,81.95,81.99,81.92,81.95,17047.0,72.0579,72.0931,72.0315,72.0579,17047.0
2022-11-28 13:50:00,81.95,82.01,81.82,81.84,24198.0,72.0579,72.1107,71.9436,71.9612,24198.0
2022-11-28 13:55:00,81.85,81.88,81.72,81.74,29499.0,71.97,71.9964,71.8557,71.8733,29499.0
2022-11-28 14:00:00,81.75,81.91,81.74,81.87,22119.0,71.8821,72.0227,71.8733,71.9876,22119.0
2022-11-28 14:05:00,81.87,81.88,81.63,81.63,32795.0,71.9876,71.9964,71.7765,71.7765,32795.0
2022-11-28 14:10:00,81.62,81.77,81.6,81.75,13374.0,71.7677,71.8996,71.7502,71.8821,13374.0
2022-11-28 14:15:00,81.76,81.88,81.76,81.79,14409.0,71.8908,71.9964,71.8908,71.9172,14409.0
2022-11-28 14:20:00,81.78,81.78,81.5,81.51,24448.0,71.9084,71.9084,71.6622,71.671,24448.0
2022-11-28 14:25:00,81.51,81.57,81.48,81.5,26178.0,71.671,71.7238,71.6446,71.6622,26178.0
2022-11-28 14:30:00,81.51,81.67,81.47,81.64,31672.0,71.671,71.8117,71.6359,71.7853,31672.0
2022-11-28 14:35:00,81.67,81.7,81.55,81.63,19702.0,71.8117,71.8381,71.7062,71.7765,19702.0
2022-11-28 14:40:00,81.64,81.68,81.54,81.67,17610.0,71.7853,71.8205,71.6974,71.8117,17610.0
2022-11-28 14:45:00,81.67,81.69,81.49,81.49,20722.0,71.8117,71.8293,71.6534,71.6534,20722.0
2022-11-28 14:50:00,81.5,81.58,81.39,81.57,37562.0,71.6622,71.7326,71.5655,71.7238,37562.0
2022-11-28 14:55:00,81.58,81.73,81.57,81.7,18344.0,71.7326,71.8645,71.7238,71.8381,18344.0
2022-11-28 15:00:00,81.7,81.77,81.6,81.66,19371.0,71.8381,71.8996,71.7502,71.8029,19371.0
2022-11-28 15:05:00,81.67,81.81,81.65,81.75,30878.0,71.8117,71.9348,71.7941,71.8821,30878.0
2022-11-28 15:10:00,81.75,81.76,81.44,81.5,23756.0,71.8821,71.8908,71.6095,71.6622,23756.0
2022-11-28 15:15:00,81.5,81.57,81.44,81.56,21861.0,71.6622,71.7238,71.6095,71.715,21861.0
2022-11-28 15:20:00,81.56,81.67,81.52,81.53,25468.0,71.715,71.8117,71.6798,71.6886,25468.0
2022-11-28 15:25:00,81.54,81.61,81.52,81.54,30079.0,71.6974,71.759,71.6798,71.6974,30079.0
2022-11-28 15:30:00,81.54,81.66,81.52,81.59,46475.0,71.6974,71.8029,71.6798,71.7414,46475.0
2022-11-28 15:35:00,81.59,81.78,81.59,81.77,44768.0,71.7414,71.9084,71.7414,71.8996,44768.0
2022-11-28 15:40:00,81.78,82.0,81.77,81.95,76212.0,71.9084,72.1019,71.8996,72.0579,76212.0
2022-11-28 15:45:00,81.94,81.96,81.77,81.8,49977.0,72.0491,72.0667,71.8996,71.926,49977.0
2022-11-28 15:50:00,81.81,81.96,81.81,81.93,92648.0,71.9348,72.0667,71.9348,72.0403,92648.0
2022-11-28 15:55:00,81.93,82.14,81.92,82.07,226811.0,72.0403,72.225,72.0315,72.1634,226811.0
2022-11-29 09:30:00,82.21,82.96,82.05,82.89,69908.0,72.2865,72.946,72.1458,72.8844,69908.0
2022-11-29 09:35:00,82.85,82.85,82.34,82.63,52580.0,72.8493,72.8493,72.4008,72.6558,52580.0
2022-11-29 09:40:00,82.68,82.91,82.39,82.43,30642.0,72.6998,72.902,72.4448,72.48,30642.0
2022-11-29 09:45:00,82.48,82.81,82.41,82.41,26353.0,72.5239,72.8141,72.4624,72.4624,26353.0
2022-11-29 09:50:00,82.4,82.59,82.28,82.55,26646.0,72.4536,72.6207,72.3481,72.5855,26646.0
2022-11-29 09:55:00,82.53,82.67,82.4,82.62,15513.0,72.5679,72.691,72.4536,72.647,15513.0
2022-11-29 10:00:00,82.65,82.8,82.38,82.45,25117.0,72.6734,72.8053,72.436,72.4976,25117.0
2022-11-29 10:05:00,82.47,82.85,82.41,82.71,35411.0,72.5151,72.8493,72.4624,72.7262,35411.0
2022-11-29 10:10:00,82.69,82.73,82.27,82.46,31378.0,72.7086,72.7438,72.3393,72.5064,31378.0
2022-11-29 10:15:00,82.48,82.72,82.48,82.67,25540.0,72.5239,72.735,72.5239,72.691,25540.0
2022-11-29 10:20:00,82.69,82.96,82.69,82.82,29319.0,72.7086,72.946,72.7086,72.8229,29319.0
2022-11-29 10:25:00,82.84,83.17,82.81,83.0,46564.0,72.8405,73.1306,72.8141,72.9812,46564.0
2022-11-29 10:30:00,83.01,83.05,82.84,82.98,36173.0,72.99,73.0251,72.8405,72.9636,36173.0
2022-11-29 10:35:00,82.98,83.02,82.88,83.01,24865.0,72.9636,72.9988,72.8757,72.99,24865.0
2022-11-29 10:40:00,83.03,83.35,83.0,83.29,43078.0,73.0075,73.2889,72.9812,73.2362,43078.0
2022-11-29 10:45:00,83.3,83.57,83.3,83.5,33466.0,73.245,73.4824,73.245,73.4208,33466.0
2022-11-29 10:50:00,83.48,83.5,83.2,83.33,31790.0,73.4032,73.4208,73.157,73.2713,31790.0
2022-11-29 10:55:00,83.33,83.52,83.32,83.42,18988.0,73.2713,73.4384,73.2625,73.3505,18988.0
2022-11-29 11:00:00,83.41,83.46,83.07,83.13,30371.0,73.3417,73.3856,73.0427,73.0955,30371.0
2022-11-29 11:05:00,83.09,83.12,82.64,82.64,47402.0,73.0603,73.0867,72.6646,72.6646,47402.0
2022-11-29 11:10:00,82.64,82.78,82.64,82.73,23279.0,72.6646,72.7877,72.6646,72.7438,23279.0
2022-11-29 11:15:00,82.75,82.77,82.58,82.59,22765.0,72.7613,72.7789,72.6119,72.6207,22765.0
2022-11-29 11:20:00,82.58,82.75,82.54,82.7,25677.0,72.6119,72.7613,72.5767,72.7174,25677.0
2022-11-29 11:25:00,82.7,82.79,82.53,82.57,21843.0,72.7174,72.7965,72.5679,72.6031,21843.0
2022-11-29 11:30:00,82.57,82.61,82.53,82.57,23990.0,72.6031,72.6382,72.5679,72.6031,23990.0
2022-11-29 11:35:00,82.58,82.96,82.51,82.96,19947.0,72.6119,72.946,72.5503,72.946,19947.0
2022-11-29 11:40:00,82.94,83.15,82.92,83.14,21810.0,72.9284,73.1131,72.9108,73.1043,21810.0
2022-11-29 11:45:00,83.16,83.18,83.06,83.14,20479.0,73.1219,73.1394,73.0339,73.1043,20479.0
2022-11-29 11:50:00,83.13,83.26,83.08,83.17,13874.0,73.0955,73.2098,73.0515,73.1306,13874.0
2022-11-29 11:55:00,83.2,83.33,83.19,83.3,24649.0,73.157,73.2713,73.1482,73.245,24649.0
2022-11-29 12:00:00,83.28,83.28,83.07,83.17,26025.0,73.2274,73.2274,73.0427,73.1306,26025.0
2022-11-29 12:05:00,83.17,83.3,83.16,83.22,18879.0,73.1306,73.245,73.1219,73.1746,18879.0
2022-11-29 12:10:00,83.23,83.25,83.14,83.23,15625.0,73.1834,73.201,73.1043,73.1834,15625.0
2022-11-29 12:15:00,83.25,83.4,83.21,83.4,13023.0,73.201,73.3329,73.1658,73.3329,13023.0
2022-11-29 12:20:00,83.4,83.53,83.33,83.5,19822.0,73.3329,73.4472,73.2713,73.4208,19822.0
2022-11-29 12:25:00,83.48,83.59,83.34,83.4,34126.0,73.4032,73.5,73.2801,73.3329,34126.0
2022-11-29 12:30:00,83.4,83.52,83.39,83.47,21030.0,73.3329,73.4384,73.3241,73.3944,21030.0
2022-11-29 12:35:00,83.46,83.88,83.45,83.81,59213.0,73.3856,73.7549,73.3768,73.6934,59213.0
2022-11-29 12:40:00,83.82,83.96,83.71,83.71,39133.0,73.7022,73.8253,73.6055,73.6055,39133.0
2022-11-29 12:45:00,83.72,83.74,83.58,83.66,25175.0,73.6143,73.6318,73.4912,73.5615,25175.0
2022-11-29 12:50:00,83.68,83.82,83.68,83.8,17712.0,73.5791,73.7022,73.5791,73.6846,17712.0
2022-11-29 12:55:00,83.75,83.9,83.67,83.67,20543.0,73.6406,73.7725,73.5703,73.5703,20543.0
2022-11-29 13:00:00,83.7,83.72,83.51,83.62,29579.0,73.5967,73.6143,73.4296,73.5263,29579.0
2022-11-29 13:05:00,83.62,83.81,83.61,83.71,26977.0,73.5263,73.6934,73.5175,73.6055,26977.0
2022-11-29 13:10:00,83.71,83.96,83.71,83.96,20822.0,73.6055,73.8253,73.6055,73.8253,20822.0
2022-11-29 13:15:00,83.95,83.95,83.66,83.68,35139.0,73.8165,73.8165,73.5615,73.5791,35139.0
2022-11-29 13:20:00,83.71,83.78,83.69,83.77,15975.0,73.6055,73.667,73.5879,73.6582,15975.0
2022-11-29 13:25:00,83.78,83.79,83.61,83.72,20791.0,73.667,73.6758,73.5175,73.6143,20791.0
2022-11-29 13:30:00,83.72,83.83,83.67,83.76,24512.0,73.6143,73.711,73.5703,73.6494,24512.0
2022-11-29 13:35:00,83.77,83.87,83.76,83.85,22355.0,73.6582,73.7462,73.6494,73.7286,22355.0
2022-11-29 13:40:00,83.85,83.87,83.75,83.84,16590.0,73.7286,73.7462,73.6406,73.7198,16590.0
2022-11-29 13:45:00,83.83,83.97,83.83,83.89,26581.0,73.711,73.8341,73.711,73.7637,26581.0
2022-11-29 13:50:00,83.87,83.9,83.62,83.75,29881.0,73.7462,73.7725,73.5263,73.6406,29881.0
2022-11-29 13:55:00,83.76,83.89,83.73,83.89,22540.0,73.6494,73.7637,73.6231,73.7637,22540.0
2022-11-29 14:00:00,83.91,84.14,83.9,83.99,67451.0,73.7813,73.9836,73.7725,73.8517,67451.0
2022-11-29 14:05:00,84.0,84.07,83.86,84.07,15165.0,73.8605,73.922,73.7374,73.922,15165.0
2022-11-29 14:10:00,84.07,84.21,83.97,83.97,29900.0,73.922,74.0451,73.8341,73.8341,29900.0
2022-11-29 14:15:00,83.98,84.12,83.93,84.09,27039.0,73.8429,73.966,73.7989,73.9396,27039.0
2022-11-29 14:20:00,84.07,84.2,84.02,84.11,26919.0,73.922,74.0363,73.878,73.9572,26919.0
2022-11-29 14:25:00,84.11,84.14,83.94,83.98,22022.0,73.9572,73.9836,73.8077,73.8429,22022.0
2022-11-29 14:30:00,83.98,84.02,83.79,83.96,35147.0,73.8429,73.878,73.6758,73.8253,35147.0
2022-11-29 14:35:00,83.94,84.01,83.9,83.97,21130.0,73.8077,73.8693,73.7725,73.8341,21130.0
2022-11-29 14:40:00,83.96,83.99,83.86,83.87,17922.0,73.8253,73.8517,73.7374,73.7462,17922.0
2022-11-29 14:45:00,83.9,83.91,83.78,83.88,21318.0,73.7725,73.7813,73.667,73.7549,21318.0
2022-11-29 14:50:00,83.88,83.94,83.82,83.84,22043.0,73.7549,73.8077,73.7022,73.7198,22043.0
2022-11-29 14:55:00,83.85,84.17,83.84,84.17,19360.0,73.7286,74.0099,73.7198,74.0099,19360.0
2022-11-29 15:00:00,84.17,84.19,84.04,84.05,28133.0,74.0099,74.0275,73.8956,73.9044,28133.0
2022-11-29 15:05:00,84.05,84.27,84.05,84.26,31020.0,73.9044,74.0979,73.9044,74.0891,31020.0
2022-11-29 15:10:00,84.26,84.32,84.15,84.24,28055.0,74.0891,74.1418,73.9924,74.0715,28055.0
2022-11-29 15:15:00,84.25,84.3,84.14,84.14,32242.0,74.0803,74.1242,73.9836,73.9836,32242.0
2022-11-29 15:20:00,84.15,84.42,84.14,84.25,35206.0,73.9924,74.2298,73.9836,74.0803,35206.0
2022-11-29 15:25:00,84.26,84.4,84.19,84.29,39025.0,74.0891,74.2122,74.0275,74.1155,39025.0
2022-11-29 15:30:00,84.29,84.53,84.22,84.46,54198.0,74.1155,74.3265,74.0539,74.2649,54198.0
2022-11-29 15:35:00,84.47,84.48,84.29,84.31,45020.0,74.2737,74.2825,74.1155,74.133,45020.0
2022-11-29 15:40:00,84.31,84.5,84.31,84.34,64902.0,74.133,74.3001,74.133,74.1594,64902.0
2022-11-29 15:45:00,84.35,84.36,84.15,84.27,74831.0,74.1682,74.177,73.9924,74.0979,74831.0
2022-11-29 15:50:00,84.28,84.31,84.17,84.22,114298.0,74.1067,74.133,74.0099,74.0539,114298.0
2022-11-29 15:55:00,84.21,84.31,84.19,84.21,248260.0,74.0451,74.133,74.0275,74.0451,248260.0
2022-11-30 09:30:00,84.09,84.77,83.95,84.54,73567.0,73.9396,74.5375,73.8165,74.3353,73567.0
2022-11-30 09:35:00,84.54,84.55,83.8,83.96,36182.0,74.3353,74.3441,73.6846,73.8253,36182.0
2022-11-30 09:40:00,83.94,84.0,83.52,83.84,29531.0,73.8077,73.8605,73.4384,73.7198,29531.0
2022-11-30 09:45:00,83.97,83.97,83.67,83.69,31396.0,73.8341,73.8341,73.5703,73.5879,31396.0
2022-11-30 09:50:00,83.66,83.85,83.5,83.53,35431.0,73.5615,73.7286,73.4208,73.4472,35431.0
2022-11-30 09:55:00,83.51,84.03,83.5,83.92,37036.0,73.4296,73.8868,73.4208,73.7901,37036.0
2022-11-30 10:00:00,84.02,84.02,83.59,83.85,24977.0,73.878,73.878,73.5,73.7286,24977.0
2022-11-30 10:05:00,83.93,84.11,83.85,84.09,16807.0,73.7989,73.9572,73.7286,73.9396,16807.0
2022-11-30 10:10:00,84.07,84.14,83.82,83.87,23478.0,73.922,73.9836,73.7022,73.7462,23478.0
2022-11-30 10:15:00,83.85,84.19,83.82,84.12,23041.0,73.7286,74.0275,73.7022,73.966,23041.0
2022-11-30 10:20:00,84.14,84.22,84.06,84.12,11113.0,73.9836,74.0539,73.9132,73.966,11113.0
2022-11-30 10:25:00,84.11,84.15,83.84,83.84,20260.0,73.9572,73.9924,73.7198,73.7198,20260.0
2022-11-30 10:30:00,83.89,83.96,83.73,83.81,15684.0,73.7637,73.8253,73.6231,73.6934,15684.0
2022-11-30 10:35:00,83.79,83.83,83.6,83.75,21157.0,73.6758,73.711,73.5087,73.6406,21157.0
2022-11-30 10:40:00,83.77,83.85,83.73,83.75,16758.0,73.6582,73.7286,73.6231,73.6406,16758.0
2022-11-30 10:45:00,83.74,83.77,83.61,83.74,18918.0,73.6318,73.6582,73.5175,73.6318,18918.0
2022-11-30 10:50:00,83.75,83.8,83.67,83.75,16013.0,73.6406,73.6846,73.5703,73.6406,16013.0
2022-11-30 10:55:00,83.76,83.97,83.7,83.86,14241.0,73.6494,73.8341,73.5967,73.7374,14241.0
2022-11-30 11:00:00,83.88,84.04,83.81,83.81,15337.0,73.7549,73.8956,73.6934,73.6934,15337.0
2022-11-30 11:05:00,83.76,83.99,83.73,83.95,19698.0,73.6494,73.8517,73.6231,73.8165,19698.0
2022-11-30 11:10:00,83.93,83.95,83.77,83.88,22983.0,73.7989,73.8165,73.6582,73.7549,22983.0
2022-11-30 11:15:00,83.91,83.97,83.8,83.88,15553.0,73.7813,73.8341,73.6846,73.7549,15553.0
2022-11-30 11:20:00,83.9,84.02,83.82,83.82,26233.0,73.7725,73.878,73.7022,73.7022,26233.0
2022-11-30 11:25:00,83.83,84.0,83.81,83.89,19132.0,73.711,73.8605,73.6934,73.7637,19132.0
2022-11-30 11:30:00,83.9,83.93,83.59,83.61,23689.0,73.7725,73.7989,73.5,73.5175,23689.0
2022-11-30 11:35:00,83.6,83.69,83.53,83.63,33278.0,73.5087,73.5879,73.4472,73.5351,33278.0
2022-11-30 11:40:00,83.65,83.69,83.54,83.56,13137.0,73.5527,73.5879,73.456,73.4736,13137.0
2022-11-30 11:45:00,83.59,83.64,83.4,83.54,35601.0,73.5,73.5439,73.3329,73.456,35601.0
2022-11-30 11:50:00,83.55,83.56,83.4,83.42,27076.0,73.4648,73.4736,73.3329,73.3505,27076.0
2022-11-30 11:55:00,83.42,83.47,83.37,83.41,32371.0,73.3505,73.3944,73.3065,73.3417,32371.0
2022-11-30 12:00:00,83.42,83.51,83.42,83.45,17355.0,73.3505,73.4296,73.3505,73.3768,17355.0
2022-11-30 12:05:00,83.45,83.46,83.31,83.41,20351.0,73.3768,73.3856,73.2537,73.3417,20351.0
2022-11-30 12:10:00,83.43,83.44,83.31,83.33,13041.0,73.3593,73.3681,73.2537,73.2713,13041.0
2022-11-30 12:15:00,83.32,83.43,83.3,83.43,21955.0,73.2625,73.3593,73.245,73.3593,21955.0
2022-11-30 12:20:00,83.42,83.63,83.34,83.63,14914.0,73.3505,73.5351,73.2801,73.5351,14914.0
2022-11-30 12:25:00,83.63,83.85,83.62,83.81,12985.0,73.5351,73.7286,73.5263,73.6934,12985.0
2022-11-30 12:30:00,83.83,83.94,83.81,83.93,22440.0,73.711,73.8077,73.6934,73.7989,22440.0
2022-11-30 12:35:00,83.92,83.94,83.69,83.69,19217.0,73.7901,73.8077,73.5879,73.5879,19217.0
2022-11-30 12:40:00,83.7,83.71,83.63,83.63,15196.0,73.5967,73.6055,73.5351,73.5351,15196.0
2022-11-30 12:45:00,83.62,83.8,83.62,83.78,15174.0,73.5263,73.6846,73.5263,73.667,15174.0
2022-11-30 12:50:00,83.79,83.92,83.79,83.9,8608.0,73.6758,73.7901,73.6758,73.7725,8608.0
2022-11-30 12:55:00,83.88,83.89,83.77,83.86,9445.0,73.7549,73.7637,73.6582,73.7374,9445.0
2022-11-30 13:00:00,83.87,83.92,83.79,83.89,16242.0,73.7462,73.7901,73.6758,73.7637,16242.0
2022-11-30 13:05:00,83.9,84.05,83.88,84.03,10083.0,73.7725,73.9044,73.7549,73.8868,10083.0
2022-11-30 13:10:00,84.02,84.18,83.99,84.15,9548.0,73.878,74.0187,73.8517,73.9924,9548.0
2022-11-30 13:15:00,84.14,84.15,83.98,84.01,17684.0,73.9836,73.9924,73.8429,73.8693,17684.0
2022-11-30 13:20:00,83.99,83.99,83.82,83.93,9013.0,73.8517,73.8517,73.7022,73.7989,9013.0
2022-11-30 13:25:00,83.95,84.04,83.92,83.92,12269.0,73.8165,73.8956,73.7901,73.7901,12269.0
2022-11-30 13:30:00,83.92,84.53,83.82,84.23,38079.0,73.7901,74.3265,73.7022,74.0627,38079.0
2022-11-30 13:35:00,84.28,84.83,84.26,84.61,21259.0,74.1067,74.5903,74.0891,74.3968,21259.0
2022-11-30 13:40:00,84.68,84.81,84.27,84.41,49635.0,74.4584,74.5727,74.0979,74.221,49635.0
2022-11-30 13:45:00,84.41,84.59,84.14,84.52,38586.0,74.221,74.3792,73.9836,74.3177,38586.0
2022-11-30 13:50:00,84.48,84.56,84.32,84.4,23696.0,74.2825,74.3529,74.1418,74.2122,23696.0
2022-11-30 13:55:00,84.41,84.79,84.41,84.73,25065.0,74.221,74.5551,74.221,74.5023,25065.0
2022-11-30 14:00:00,84.8,84.95,84.75,84.88,29279.0,74.5639,74.6958,74.5199,74.6342,29279.0
2022-11-30 14:05:00,84.88,85.02,84.79,84.8,33168.0,74.6342,74.7573,74.5551,74.5639,33168.0
2022-11-30 14:10:00,84.79,84.93,84.65,84.79,14450.0,74.5551,74.6782,74.432,74.5551,14450.0
2022-11-30 14:15:00,84.79,85.06,84.75,85.04,26115.0,74.5551,74.7925,74.5199,74.7749,26115.0
2022-11-30 14:20:00,85.06,85.06,84.88,84.92,13082.0,74.7925,74.7925,74.6342,74.6694,13082.0
2022-11-30 14:25:00,84.91,84.99,84.8,84.91,21877.0,74.6606,74.731,74.5639,74.6606,21877.0
2022-11-30 14:30:00,84.91,84.93,84.71,84.78,15743.0,74.6606,74.6782,74.4848,74.5463,15743.0
2022-11-30 14:35:00,84.79,84.81,84.59,84.63,11776.0,74.5551,74.5727,74.3792,74.4144,11776.0
2022-11-30 14:40:00,84.64,84.72,84.5,84.55,10164.0,74.4232,74.4935,74.3001,74.3441,10164.0
2022-11-30 14:45:00,84.53,84.6,84.46,84.59,13555.0,74.3265,74.388,74.2649,74.3792,13555.0
2022-11-30 14:50:00,84.58,84.75,84.53,84.53,15849.0,74.3704,74.5199,74.3265,74.3265,15849.0
2022-11-30 14:55:00,84.55,84.64,84.42,84.6,16107.0,74.3441,74.4232,74.2298,74.388,16107.0
2022-11-30 15:00:00,84.6,84.78,84.57,84.75,13805.0,74.388,74.5463,74.3617,74.5199,13805.0
2022-11-30 15:05:00,84.73,84.83,84.7,84.77,16626.0,74.5023,74.5903,74.476,74.5375,16626.0
2022-11-30 15:10:00,84.78,84.82,84.68,84.77,15153.0,74.5463,74.5815,74.4584,74.5375,15153.0
2022-11-30 15:15:00,84.77,84.89,84.69,84.82,26467.0,74.5375,74.643,74.4672,74.5815,26467.0
2022-11-30 15:20:00,84.8,84.94,84.75,84.89,20149.0,74.5639,74.687,74.5199,74.643,20149.0
2022-11-30 15:25:00,84.88,84.98,84.83,84.97,21153.0,74.6342,74.7222,74.5903,74.7134,21153.0
2022-11-30 15:30:00,84.95,85.13,84.89,85.07,76393.0,74.6958,74.8541,74.643,74.8013,76393.0
2022-11-30 15:35:00,85.07,85.09,84.73,84.75,62472.0,74.8013,74.8189,74.5023,74.5199,62472.0
2022-11-30 15:40:00,84.74,84.83,84.66,84.7,59379.0,74.5111,74.5903,74.4408,74.476,59379.0
2022-11-30 15:45:00,84.7,85.07,84.68,85.07,80141.0,74.476,74.8013,74.4584,74.8013,80141.0
2022-11-30 15:50:00,85.09,85.46,85.09,85.43,132429.0,74.8189,75.1442,74.8189,75.1178,132429.0
2022-11-30 15:55:00,85.43,85.65,85.24,85.33,296067.0,75.1178,75.3113,74.9508,75.0299,296067.0
2022-12-01 09:30:00,85.5,86.0,85.46,85.6,90704.0,75.1794,75.619,75.1442,75.2673,90704.0
2022-12-01 09:35:00,85.63,85.63,84.9,84.98,43540.0,75.2937,75.2937,74.6518,74.7222,43540.0
2022-12-01 09:40:00,84.98,85.46,84.96,85.4,45454.0,74.7222,75.1442,74.7046,75.0915,45454.0
2022-12-01 09:45:00,85.35,85.95,85.3,85.78,39669.0,75.0475,75.5751,75.0035,75.4256,39669.0
2022-12-01 09:50:00,85.8,85.93,85.68,85.68,21505.0,75.4432,75.5575,75.3377,75.3377,21505.0
2022-12-01 09:55:00,85.72,85.88,85.54,85.59,17164.0,75.3728,75.5135,75.2146,75.2585,17164.0
2022-12-01 10:00:00,85.61,85.86,85.47,85.66,20178.0,75.2761,75.4959,75.153,75.3201,20178.0
2022-12-01 10:05:00,85.63,86.09,85.5,85.94,49864.0,75.2937,75.6982,75.1794,75.5663,49864.0
2022-12-01 10:10:00,85.93,86.14,85.5,85.61,28273.0,75.5575,75.7421,75.1794,75.2761,28273.0
2022-12-01 10:15:00,85.66,85.9,85.27,85.28,29967.0,75.3201,75.5311,74.9772,74.986,29967.0
2022-12-01 10:20:00,85.29,85.49,85.2,85.4,11394.0,74.9947,75.1706,74.9156,75.0915,11394.0
2022-12-01 10:25:00,85.4,85.71,85.39,85.48,37033.0,75.0915,75.364,75.0827,75.1618,37033.0
2022-12-01 10:30:00,85.52,85.75,85.27,85.64,70444.0,75.197,75.3992,74.9772,75.3025,70444.0
2022-12-01 10:35:00,85.64,85.75,85.33,85.33,25932.0,75.3025,75.3992,75.0299,75.0299,25932.0
2022-12-01 10:40:00,85.31,85.49,85.31,85.45,13685.0,75.0123,75.1706,75.0123,75.1354,13685.0
2022-12-01 10:45:00,85.47,85.73,85.46,85.7,34783.0,75.153,75.3816,75.1442,75.3553,34783.0
2022-12-01 10:50:00,85.69,85.78,85.64,85.66,22827.0,75.3465,75.4256,75.3025,75.3201,22827.0
2022-12-01 10:55:00,85.64,85.88,85.6,85.84,24566.0,75.3025,75.5135,75.2673,75.4784,24566.0
2022-12-01 11:00:00,85.86,85.86,85.72,85.86,10718.0,75.4959,75.4959,75.3728,75.4959,10718.0
2022-12-01 11:05:00,85.88,86.04,85.83,86.03,29130.0,75.5135,75.6542,75.4696,75.6454,29130.0
2022-12-01 11:10:00,86.02,86.1,86.0,86.04,15242.0,75.6366,75.707,75.619,75.6542,15242.0
2022-12-01 11:15:00,86.02,86.05,85.66,85.85,20629.0,75.6366,75.663,75.3201,75.4871,20629.0
2022-12-01 11:20:00,85.83,86.02,85.77,85.8,18276.0,75.4696,75.6366,75.4168,75.4432,18276.0
2022-12-01 11:25:00,85.77,85.95,85.76,85.91,11250.0,75.4168,75.5751,75.408,75.5399,11250.0
2022-12-01 11:30:00,85.91,86.39,85.9,86.36,35335.0,75.5399,75.962,75.5311,75.9356,35335.0
2022-12-01 11:35:00,86.35,86.5,86.22,86.3,21823.0,75.9268,76.0587,75.8125,75.8828,21823.0
2022-12-01 11:40:00,86.31,86.54,86.29,86.46,15985.0,75.8916,76.0939,75.874,76.0235,15985.0
2022-12-01 11:45:00,86.48,86.48,86.29,86.31,15635.0,76.0411,76.0411,75.874,75.8916,15635.0
2022-12-01 11:50:00,86.33,86.64,86.22,86.57,24570.0,75.9092,76.1818,75.8125,76.1202,24570.0
2022-12-01 11:55:00,86.55,86.66,86.5,86.62,20764.0,76.1027,76.1994,76.0587,76.1642,20764.0
2022-12-01 12:00:00,86.62,86.65,86.08,86.11,31646.0,76.1642,76.1906,75.6894,75.7158,31646.0
2022-12-01 12:05:00,86.08,86.21,86.01,86.21,18190.0,75.6894,75.8037,75.6278,75.8037,18190.0
2022-12-01 12:10:00,86.23,86.3,86.15,86.28,18009.0,75.8213,75.8828,75.7509,75.8652,18009.0
2022-12-01 12:15:00,86.3,86.44,86.25,86.31,15296.0,75.8828,76.0059,75.8389,75.8916,15296.0
2022-12-01 12:20:00,86.34,86.5,86.34,86.38,13795.0,75.918,76.0587,75.918,75.9532,13795.0
2022-12-01 12:25:00,86.41,86.51,86.35,86.37,20417.0,75.9796,76.0675,75.9268,75.9444,20417.0
2022-12-01 12:30:00,86.37,86.63,86.37,86.56,20225.0,75.9444,76.173,75.9444,76.1114,20225.0
2022-12-01 12:35:00,86.59,86.59,86.42,86.47,8873.0,76.1378,76.1378,75.9883,76.0323,8873.0
2022-12-01 12:40:00,86.48,86.54,86.36,86.46,16769.0,76.0411,76.0939,75.9356,76.0235,16769.0
2022-12-01 12:45:00,86.48,86.63,86.4,86.53,19520.0,76.0411,76.173,75.9708,76.0851,19520.0
2022-12-01 12:50:00,86.53,86.61,86.48,86.58,15064.0,76.0851,76.1554,76.0411,76.129,15064.0
2022-12-01 12:55:00,86.6,86.62,86.4,86.48,11431.0,76.1466,76.1642,75.9708,76.0411,11431.0
2022-12-01 13:00:00,86.47,86.51,86.34,86.44,11861.0,76.0323,76.0675,75.918,76.0059,11861.0
2022-12-01 13:05:00,86.45,86.63,86.35,86.35,26338.0,76.0147,76.173,75.9268,75.9268,26338.0
2022-12-01 13:10:00,86.36,86.44,86.3,86.39,23450.0,75.9356,76.0059,75.8828,75.962,23450.0
2022-12-01 13:15:00,86.39,86.39,86.15,86.21,20935.0,75.962,75.962,75.7509,75.8037,20935.0
2022-12-01 13:20:00,86.21,86.25,86.11,86.21,8613.0,75.8037,75.8389,75.7158,75.8037,8613.0
2022-12-01 13:25:00,86.22,86.45,86.21,86.37,17386.0,75.8125,76.0147,75.8037,75.9444,17386.0
2022-12-01 13:30:00,86.38,86.39,86.22,86.36,12961.0,75.9532,75.962,75.8125,75.9356,12961.0
2022-12-01 13:35:00,86.38,86.47,86.31,86.4,20643.0,75.9532,76.0323,75.8916,75.9708,20643.0
2022-12-01 13:40:00,86.4,86.76,86.37,86.69,42363.0,75.9708,76.2873,75.9444,76.2258,42363.0
2022-12-01 13:45:00,86.72,86.74,86.62,86.67,23724.0,76.2521,76.2697,76.1642,76.2082,23724.0
2022-12-01 13:50:00,86.65,86.67,86.49,86.6,21455.0,76.1906,76.2082,76.0499,76.1466,21455.0
2022-12-01 13:55:00,86.61,86.61,86.47,86.57,16946.0,76.1554,76.1554,76.0323,76.1202,16946.0
2022-12-01 14:00:00,86.58,86.59,86.38,86.44,19494.0,76.129,76.1378,75.9532,76.0059,19494.0
2022-12-01 14:05:00,86.45,86.57,86.44,86.44,11111.0,76.0147,76.1202,76.0059,76.0059,11111.0
2022-12-01 14:10:00,86.44,86.48,86.27,86.48,25737.0,76.0059,76.0411,75.8565,76.0411,25737.0
2022-12-01 14:15:00,86.48,86.54,86.43,86.51,11823.0,76.0411,76.0939,75.9971,76.0675,11823.0
2022-12-01 14:20:00,86.5,86.52,86.37,86.4,9449.0,76.0587,76.0763,75.9444,75.9708,9449.0
2022-12-01 14:25:00,86.4,86.53,86.38,86.49,14882.0,75.9708,76.0851,75.9532,76.0499,14882.0
2022-12-01 14:30:00,86.48,86.57,86.44,86.57,11100.0,76.0411,76.1202,76.0059,76.1202,11100.0
2022-12-01 14:35:00,86.55,86.6,86.5,86.58,9932.0,76.1027,76.1466,76.0587,76.129,9932.0
2022-12-01 14:40:00,86.58,86.59,86.43,86.46,14687.0,76.129,76.1378,75.9971,76.0235,14687.0
2022-12-01 14:45:00,86.46,86.53,86.4,86.43,14043.0,76.0235,76.0851,75.9708,75.9971,14043.0
2022-12-01 14:50:00,86.4,86.45,86.28,86.29,15802.0,75.9708,76.0147,75.8652,75.874,15802.0
2022-12-01 14:55:00,86.28,86.3,86.18,86.26,15285.0,75.8652,75.8828,75.7773,75.8477,15285.0
2022-12-01 15:00:00,86.27,86.33,86.24,86.29,16704.0,75.8565,75.9092,75.8301,75.874,16704.0
2022-12-01 15:05:00,86.28,86.39,86.26,86.26,18610.0,75.8652,75.962,75.8477,75.8477,18610.0
2022-12-01 15:10:00,86.26,86.26,86.11,86.12,15333.0,75.8477,75.8477,75.7158,75.7246,15333.0
2022-12-01 15:15:00,86.14,86.22,86.08,86.14,18419.0,75.7421,75.8125,75.6894,75.7421,18419.0
2022-12-01 15:20:00,86.13,86.13,85.91,86.04,23348.0,75.7334,75.7334,75.5399,75.6542,23348.0
2022-12-01 15:25:00,86.05,86.19,85.97,86.17,22654.0,75.663,75.7861,75.5927,75.7685,22654.0
2022-12-01 15:30:00,86.15,86.29,86.14,86.23,25310.0,75.7509,75.874,75.7421,75.8213,25310.0
2022-12-01 15:35:00,86.23,86.42,86.22,86.42,28141.0,75.8213,75.9883,75.8125,75.9883,28141.0
2022-12-01 15:40:00,86.4,86.53,86.37,86.52,47264.0,75.9708,76.0851,75.9444,76.0763,47264.0
2022-12-01 15:45:00,86.51,86.54,86.38,86.39,53183.0,76.0675,76.0939,75.9532,75.962,53183.0
2022-12-01 15:50:00,86.39,86.55,86.36,86.36,68654.0,75.962,76.1027,75.9356,75.9356,68654.0
2022-12-01 15:55:00,86.36,86.58,86.29,86.46,198513.0,75.9356,76.129,75.874,76.0235,198513.0
2022-12-02 09:30:00,85.42,85.85,84.91,85.61,85577.0,75.1091,75.4871,74.6606,75.2761,85577.0
2022-12-02 09:35:00,85.49,85.75,85.35,85.5,12065.0,75.1706,75.3992,75.0475,75.1794,12065.0
2022-12-02 09:40:00,85.4,85.58,85.15,85.49,29259.0,75.0915,75.2497,74.8716,75.1706,29259.0
2022-12-02 09:45:00,85.42,85.74,85.21,85.62,31959.0,75.1091,75.3904,74.9244,75.2849,31959.0
2022-12-02 09:50:00,85.62,85.76,85.48,85.69,18116.0,75.2849,75.408,75.1618,75.3465,18116.0
2022-12-02 09:55:00,85.7,86.1,85.7,85.97,37115.0,75.3553,75.707,75.3553,75.5927,37115.0
2022-12-02 10:00:00,85.97,86.4,85.96,86.17,70347.0,75.5927,75.9708,75.5839,75.7685,70347.0
2022-12-02 10:05:00,86.13,86.37,86.11,86.24,24118.0,75.7334,75.9444,75.7158,75.8301,24118.0
2022-12-02 10:10:00,86.24,86.78,86.24,86.64,43762.0,75.8301,76.3049,75.8301,76.1818,43762.0
2022-12-02 10:15:00,86.61,86.61,86.22,86.3,38453.0,76.1554,76.1554,75.8125,75.8828,38453.0
2022-12-02 10:20:00,86.3,86.47,86.2,86.31,22315.0,75.8828,76.0323,75.7949,75.8916,22315.0
2022-12-02 10:25:00,86.33,86.44,86.12,86.34,17830.0,75.9092,76.0059,75.7246,75.918,17830.0
2022-12-02 10:30:00,86.25,86.6,86.17,86.6,12531.0,75.8389,76.1466,75.7685,76.1466,12531.0
2022-12-02 10:35:00,86.57,86.57,86.22,86.25,11972.0,76.1202,76.1202,75.8125,75.8389,11972.0
2022-12-02 10:40:00,86.25,86.4,86.12,86.4,14656.0,75.8389,75.9708,75.7246,75.9708,14656.0
2022-12-02 10:45:00,86.36,86.37,86.2,86.24,11982.0,75.9356,75.9444,75.7949,75.8301,11982.0
2022-12-02 10:50:00,86.24,86.42,86.11,86.39,9619.0,75.8301,75.9883,75.7158,75.962,9619.0
2022-12-02 10:55:00,86.36,86.39,86.2,86.28,12756.0,75.9356,75.962,75.7949,75.8652,12756.0
2022-12-02 11:00:00,86.27,86.36,86.21,86.32,9509.0,75.8565,75.9356,75.8037,75.9004,9509.0
2022-12-02 11:05:00,86.33,86.37,86.23,86.33,15265.0,75.9092,75.9444,75.8213,75.9092,15265.0
2022-12-02 11:10:00,86.34,86.42,86.29,86.38,22028.0,75.918,75.9883,75.874,75.9532,22028.0
2022-12-02 11:15:00,86.4,86.55,86.31,86.51,13431.0,75.9708,76.1027,75.8916,76.0675,13431.0
2022-12-02 11:20:00,86.5,86.7,86.49,86.67,14390.0,76.0587,76.2345,76.0499,76.2082,14390.0
2022-12-02 11:25:00,86.66,86.83,86.63,86.8,19718.0,76.1994,76.3489,76.173,76.3225,19718.0
2022-12-02 11:30:00,86.79,86.84,86.69,86.79,20175.0,76.3137,76.3576,76.2258,76.3137,20175.0
2022-12-02 11:35:00,86.82,86.88,86.69,86.69,16266.0,76.3401,76.3928,76.2258,76.2258,16266.0
2022-12-02 11:40:00,86.7,86.94,86.7,86.77,10235.0,76.2345,76.4456,76.2345,76.2961,10235.0
2022-12-02 11:45:00,86.8,87.0,86.78,86.86,15166.0,76.3225,76.4983,76.3049,76.3752,15166.0
2022-12-02 11:50:00,86.87,86.95,86.76,86.95,11566.0,76.384,76.4544,76.2873,76.4544,11566.0
2022-12-02 11:55:00,86.93,87.09,86.93,87.05,22925.0,76.4368,76.5775,76.4368,76.5423,22925.0
2022-12-02 12:00:00,87.05,87.11,86.88,86.88,14281.0,76.5423,76.5951,76.3928,76.3928,14281.0
2022-12-02 12:05:00,86.87,87.0,86.86,86.96,6192.0,76.384,76.4983,76.3752,76.4632,6192.0
2022-12-02 12:10:00,86.89,86.99,86.88,86.98,6978.0,76.4016,76.4895,76.3928,76.4807,6978.0
2022-12-02 12:15:00,86.97,87.03,86.86,86.86,12980.0,76.472,76.5247,76.3752,76.3752,12980.0
2022-12-02 12:20:00,86.85,86.9,86.76,86.84,19403.0,76.3664,76.4104,76.2873,76.3576,19403.0
2022-12-02 12:25:00,86.84,86.86,86.7,86.7,13912.0,76.3576,76.3752,76.2345,76.2345,13912.0
2022-12-02 12:30:00,86.72,86.83,86.72,86.83,5078.0,76.2521,76.3489,76.2521,76.3489,5078.0
2022-12-02 12:35:00,86.82,86.83,86.67,86.72,5809.0,76.3401,76.3489,76.2082,76.2521,5809.0
2022-12-02 12:40:00,86.74,86.83,86.7,86.81,10926.0,76.2697,76.3489,76.2345,76.3313,10926.0
2022-12-02 12:45:00,86.82,86.84,86.72,86.74,6667.0,76.3401,76.3576,76.2521,76.2697,6667.0
2022-12-02 12:50:00,86.73,86.73,86.58,86.6,8054.0,76.2609,76.2609,76.129,76.1466,8054.0
2022-12-02 12:55:00,86.58,86.62,86.42,86.49,17414.0,76.129,76.1642,75.9883,76.0499,17414.0
2022-12-02 13:00:00,86.48,86.59,86.44,86.49,9961.0,76.0411,76.1378,76.0059,76.0499,9961.0
2022-12-02 13:05:00,86.5,86.52,86.46,86.47,4831.0,76.0587,76.0763,76.0235,76.0323,4831.0
2022-12-02 13:10:00,86.47,86.55,86.41,86.55,6731.0,76.0323,76.1027,75.9796,76.1027,6731.0
2022-12-02 13:15:00,86.54,86.63,86.51,86.51,3562.0,76.0939,76.173,76.0675,76.0675,3562.0
2022-12-02 13:20:00,86.48,86.51,86.44,86.45,5477.0,76.0411,76.0675,76.0059,76.0147,5477.0
2022-12-02 13:25:00,86.45,86.64,86.43,86.63,19442.0,76.0147,76.1818,75.9971,76.173,19442.0
2022-12-02 13:30:00,86.65,86.74,86.6,86.7,9649.0,76.1906,76.2697,76.1466,76.2345,9649.0
2022-12-02 13:35:00,86.69,86.71,86.6,86.67,13578.0,76.2258,76.2433,76.1466,76.2082,13578.0
2022-12-02 13:40:00,86.67,86.72,86.58,86.61,15628.0,76.2082,76.2521,76.129,76.1554,15628.0
2022-12-02 13:45:00,86.61,86.72,86.6,86.71,6529.0,76.1554,76.2521,76.1466,76.2433,6529.0
2022-12-02 13:50:00,86.71,86.79,86.71,86.79,4777.0,76.2433,76.3137,76.2433,76.3137,4777.0
2022-12-02 13:55:00,86.77,86.79,86.72,86.74,10683.0,76.2961,76.3137,76.2521,76.2697,10683.0
2022-12-02 14:00:00,86.75,86.88,86.73,86.82,7267.0,76.2785,76.3928,76.2609,76.3401,7267.0
2022-12-02 14:05:00,86.81,86.81,86.7,86.72,5944.0,76.3313,76.3313,76.2345,76.2521,5944.0
2022-12-02 14:10:00,86.7,86.76,86.66,86.76,6649.0,76.2345,76.2873,76.1994,76.2873,6649.0
2022-12-02 14:15:00,86.77,86.99,86.77,86.94,17624.0,76.2961,76.4895,76.2961,76.4456,17624.0
2022-12-02 14:20:00,86.93,86.94,86.83,86.85,7873.0,76.4368,76.4456,76.3489,76.3664,7873.0
2022-12-02 14:25:00,86.84,86.85,86.75,86.75,7582.0,76.3576,76.3664,76.2785,76.2785,7582.0
2022-12-02 14:30:00,86.75,86.76,86.58,86.62,16047.0,76.2785,76.2873,76.129,76.1642,16047.0
2022-12-02 14:35:00,86.59,86.61,86.46,86.51,11777.0,76.1378,76.1554,76.0235,76.0675,11777.0
2022-12-02 14:40:00,86.5,86.53,86.46,86.51,7061.0,76.0587,76.0851,76.0235,76.0675,7061.0
2022-12-02 14:45:00,86.51,86.72,86.47,86.7,19699.0,76.0675,76.2521,76.0323,76.2345,19699.0
2022-12-02 14:50:00,86.72,86.86,86.69,86.83,14634.0,76.2521,76.3752,76.2258,76.3489,14634.0
2022-12-02 14:55:00,86.85,86.99,86.82,86.98,39108.0,76.3664,76.4895,76.3401,76.4807,39108.0
2022-12-02 15:00:00,86.98,87.14,86.97,87.02,49934.0,76.4807,76.6214,76.472,76.5159,49934.0
2022-12-02 15:05:00,87.02,87.06,86.94,86.98,17480.0,76.5159,76.5511,76.4456,76.4807,17480.0
2022-12-02 15:10:00,86.98,87.1,86.97,87.06,25703.0,76.4807,76.5863,76.472,76.5511,25703.0
2022-12-02 15:15:00,87.05,87.08,86.95,86.99,46906.0,76.5423,76.5687,76.4544,76.4895,46906.0
2022-12-02 15:20:00,87.0,87.01,86.8,86.86,19655.0,76.4983,76.5071,76.3225,76.3752,19655.0
2022-12-02 15:25:00,86.86,86.87,86.76,86.86,22216.0,76.3752,76.384,76.2873,76.3752,22216.0
2022-12-02 15:30:00,86.86,86.89,86.79,86.8,38289.0,76.3752,76.4016,76.3137,76.3225,38289.0
2022-12-02 15:35:00,86.8,86.81,86.69,86.75,25527.0,76.3225,76.3313,76.2258,76.2785,25527.0
2022-12-02 15:40:00,86.75,86.75,86.54,86.59,21827.0,76.2785,76.2785,76.0939,76.1378,21827.0
2022-12-02 15:45:00,86.59,86.6,86.53,86.56,23048.0,76.1378,76.1466,76.0851,76.1114,23048.0
2022-12-02 15:50:00,86.56,86.64,86.43,86.56,50901.0,76.1114,76.1818,75.9971,76.1114,50901.0
2022-12-02 15:55:00,86.56,86.72,86.51,86.62,124720.0,76.1114,76.2521,76.0675,76.1642,124720.0
2022-12-05 09:30:00,85.85,86.84,85.61,86.77,57025.0,75.4871,76.3576,75.2761,76.2961,57025.0
2022-12-05 09:35:00,86.66,86.73,85.92,85.92,32607.0,76.1994,76.2609,75.5487,75.5487,32607.0
2022-12-05 09:40:00,85.9,86.06,85.56,85.92,29667.0,75.5311,75.6718,75.2322,75.5487,29667.0
2022-12-05 09:45:00,85.93,86.01,85.64,85.83,34302.0,75.5575,75.6278,75.3025,75.4696,34302.0
2022-12-05 09:50:00,85.86,85.86,85.55,85.8,19044.0,75.4959,75.4959,75.2234,75.4432,19044.0
2022-12-05 09:55:00,85.77,85.95,85.66,85.74,18835.0,75.4168,75.5751,75.3201,75.3904,18835.0
2022-12-05 10:00:00,85.74,86.19,85.46,86.05,28062.0,75.3904,75.7861,75.1442,75.663,28062.0
2022-12-05 10:05:00,86.12,86.12,85.75,85.78,14574.0,75.7246,75.7246,75.3992,75.4256,14574.0
2022-12-05 10:10:00,85.73,86.13,85.73,86.03,24610.0,75.3816,75.7334,75.3816,75.6454,24610.0
2022-12-05 10:15:00,86.0,86.15,86.0,86.07,12577.0,75.619,75.7509,75.619,75.6806,12577.0
2022-12-05 10:20:00,86.06,86.13,85.98,86.0,15572.0,75.6718,75.7334,75.6015,75.619,15572.0
2022-12-05 10:25:00,86.0,86.15,85.96,86.0,32193.0,75.619,75.7509,75.5839,75.619,32193.0
2022-12-05 10:30:00,86.02,86.12,85.95,86.12,47044.0,75.6366,75.7246,75.5751,75.7246,47044.0
2022-12-05 10:35:00,86.1,86.13,85.95,85.97,35346.0,75.707,75.7334,75.5751,75.5927,35346.0
2022-12-05 10:40:00,85.98,86.09,85.96,86.04,24638.0,75.6015,75.6982,75.5839,75.6542,24638.0
2022-12-05 10:45:00,86.05,86.15,85.98,86.13,19802.0,75.663,75.7509,75.6015,75.7334,19802.0
2022-12-05 10:50:00,86.17,86.38,86.17,86.38,23947.0,75.7685,75.9532,75.7685,75.9532,23947.0
2022-12-05 10:55:00,86.38,86.51,86.32,86.45,18085.0,75.9532,76.0675,75.9004,76.0147,18085.0
2022-12-05 11:00:00,86.47,86.57,86.35,86.46,17949.0,76.0323,76.1202,75.9268,76.0235,17949.0
2022-12-05 11:05:00,86.46,86.5,86.32,86.42,11516.0,76.0235,76.0587,75.9004,75.9883,11516.0
2022-12-05 11:10:00,86.4,86.47,86.27,86.3,23910.0,75.9708,76.0323,75.8565,75.8828,23910.0
2022-12-05 11:15:00,86.28,86.33,86.01,86.04,9175.0,75.8652,75.9092,75.6278,75.6542,9175.0
2022-12-05 11:20:00,86.04,86.04,85.85,85.91,16229.0,75.6542,75.6542,75.4871,75.5399,16229.0
2022-12-05 11:25:00,85.9,85.9,85.67,85.73,34814.0,75.5311,75.5311,75.3289,75.3816,34814.0
2022-12-05 11:30:00,85.72,85.73,85.53,85.57,21499.0,75.3728,75.3816,75.2058,75.2409,21499.0
2022-12-05 11:35:00,85.53,85.7,85.53,85.6,17507.0,75.2058,75.3553,75.2058,75.2673,17507.0
2022-12-05 11:40:00,85.63,85.71,85.52,85.56,22261.0,75.2937,75.364,75.197,75.2322,22261.0
2022-12-05 11:45:00,85.53,85.62,85.52,85.55,24048.0,75.2058,75.2849,75.197,75.2234,24048.0
2022-12-05 11:50:00,85.54,85.6,85.37,85.38,14455.0,75.2146,75.2673,75.0651,75.0739,14455.0
2022-12-05 11:55:00,85.37,85.38,85.24,85.32,14732.0,75.0651,75.0739,74.9508,75.0211,14732.0
2022-12-05 12:00:00,85.31,85.35,85.1,85.1,19965.0,75.0123,75.0475,74.8277,74.8277,19965.0
2022-12-05 12:05:00,85.13,85.13,85.02,85.09,15894.0,74.8541,74.8541,74.7573,74.8189,15894.0
2022-12-05 12:10:00,85.07,85.14,85.01,85.09,15110.0,74.8013,74.8629,74.7485,74.8189,15110.0
2022-12-05 12:15:00,85.09,85.4,85.08,85.25,21817.0,74.8189,75.0915,74.8101,74.9596,21817.0
2022-12-05 12:20:00,85.23,85.49,85.21,85.35,26759.0,74.942,75.1706,74.9244,75.0475,26759.0
2022-12-05 12:25:00,85.37,85.43,85.32,85.42,13929.0,75.0651,75.1178,75.0211,75.1091,13929.0
2022-12-05 12:30:00,85.41,85.47,85.28,85.28,12878.0,75.1003,75.153,74.986,74.986,12878.0
2022-12-05 12:35:00,85.29,85.31,85.21,85.26,13857.0,74.9947,75.0123,74.9244,74.9684,13857.0
2022-12-05 12:40:00,85.22,85.22,85.02,85.02,13744.0,74.9332,74.9332,74.7573,74.7573,13744.0
2022-12-05 12:45:00,85.04,85.33,85.04,85.2,58524.0,74.7749,75.0299,74.7749,74.9156,58524.0
2022-12-05 12:50:00,85.22,85.23,84.89,84.94,40588.0,74.9332,74.942,74.643,74.687,40588.0
2022-12-05 12:55:00,84.92,84.99,84.8,84.82,17838.0,74.6694,74.731,74.5639,74.5815,17838.0
2022-12-05 13:00:00,84.8,84.88,84.59,84.62,22981.0,74.5639,74.6342,74.3792,74.4056,22981.0
2022-12-05 13:05:00,84.64,84.69,84.54,84.55,25937.0,74.4232,74.4672,74.3353,74.3441,25937.0
2022-12-05 13:10:00,84.53,84.72,84.46,84.7,19388.0,74.3265,74.4935,74.2649,74.476,19388.0
2022-12-05 13:15:00,84.72,84.83,84.7,84.7,26689.0,74.4935,74.5903,74.476,74.476,26689.0
2022-12-05 13:20:00,84.68,84.68,84.35,84.39,32248.0,74.4584,74.4584,74.1682,74.2034,32248.0
2022-12-05 13:25:00,84.41,84.51,84.38,84.5,15936.0,74.221,74.3089,74.1946,74.3001,15936.0
2022-12-05 13:30:00,84.5,84.51,84.37,84.39,18468.0,74.3001,74.3089,74.1858,74.2034,18468.0
2022-12-05 13:35:00,84.4,84.53,84.34,84.5,25481.0,74.2122,74.3265,74.1594,74.3001,25481.0
2022-12-05 13:40:00,84.53,84.58,84.38,84.44,15262.0,74.3265,74.3704,74.1946,74.2473,15262.0
2022-12-05 13:45:00,84.45,84.56,84.43,84.55,11912.0,74.2561,74.3529,74.2386,74.3441,11912.0
2022-12-05 13:50:00,84.55,84.55,84.45,84.5,13661.0,74.3441,74.3441,74.2561,74.3001,13661.0
2022-12-05 13:55:00,84.49,84.49,84.36,84.41,12258.0,74.2913,74.2913,74.177,74.221,12258.0
2022-12-05 14:00:00,84.42,84.52,84.35,84.5,13363.0,74.2298,74.3177,74.1682,74.3001,13363.0
2022-12-05 14:05:00,84.5,84.63,84.5,84.54,19286.0,74.3001,74.4144,74.3001,74.3353,19286.0
2022-12-05 14:10:00,84.53,84.68,84.52,84.68,15832.0,74.3265,74.4584,74.3177,74.4584,15832.0
2022-12-05 14:15:00,84.73,84.74,84.42,84.44,24040.0,74.5023,74.5111,74.2298,74.2473,24040.0
2022-12-05 14:20:00,84.43,84.5,84.34,84.41,15297.0,74.2386,74.3001,74.1594,74.221,15297.0
2022-12-05 14:25:00,84.4,84.48,84.36,84.45,13988.0,74.2122,74.2825,74.177,74.2561,13988.0
2022-12-05 14:30:00,84.45,84.47,84.27,84.3,11973.0,74.2561,74.2737,74.0979,74.1242,11973.0
2022-12-05 14:35:00,84.31,84.32,84.09,84.1,30783.0,74.133,74.1418,73.9396,73.9484,30783.0
2022-12-05 14:40:00,84.1,84.18,84.05,84.17,12033.0,73.9484,74.0187,73.9044,74.0099,12033.0
2022-12-05 14:45:00,84.16,84.16,83.99,84.06,15222.0,74.0011,74.0011,73.8517,73.9132,15222.0
2022-12-05 14:50:00,84.06,84.14,84.05,84.11,12795.0,73.9132,73.9836,73.9044,73.9572,12795.0
2022-12-05 14:55:00,84.11,84.15,84.0,84.03,27290.0,73.9572,73.9924,73.8605,73.8868,27290.0
2022-12-05 15:00:00,84.04,84.07,83.87,83.99,20576.0,73.8956,73.922,73.7462,73.8517,20576.0
2022-12-05 15:05:00,83.99,84.13,83.88,84.1,15883.0,73.8517,73.9748,73.7549,73.9484,15883.0
2022-12-05 15:10:00,84.11,84.2,84.02,84.18,22537.0,73.9572,74.0363,73.878,74.0187,22537.0
2022-12-05 15:15:00,84.15,84.17,84.06,84.1,12467.0,73.9924,74.0099,73.9132,73.9484,12467.0
2022-12-05 15:20:00,84.11,84.2,84.1,84.11,19775.0,73.9572,74.0363,73.9484,73.9572,19775.0
2022-12-05 15:25:00,84.12,84.21,84.0,84.17,54006.0,73.966,74.0451,73.8605,74.0099,54006.0
2022-12-05 15:30:00,84.18,84.46,84.17,84.44,50586.0,74.0187,74.2649,74.0099,74.2473,50586.0
2022-12-05 15:35:00,84.44,84.54,84.38,84.4,47204.0,74.2473,74.3353,74.1946,74.2122,47204.0
2022-12-05 15:40:00,84.4,84.45,84.33,84.43,43145.0,74.2122,74.2561,74.1506,74.2386,43145.0
2022-12-05 15:45:00,84.43,84.44,84.18,84.19,65229.0,74.2386,74.2473,74.0187,74.0275,65229.0
2022-12-05 15:50:00,84.19,84.36,84.11,84.34,86134.0,74.0275,74.177,73.9572,74.1594,86134.0
2022-12-05 15:55:00,84.34,84.41,84.25,84.38,175912.0,74.1594,74.221,74.0803,74.1946,175912.0
2022-12-06 09:30:00,84.18,84.62,83.88,84.07,90751.0,74.0187,74.4056,73.7549,73.922,90751.0
2022-12-06 09:35:00,84.07,84.55,83.95,84.23,17249.0,73.922,74.3441,73.8165,74.0627,17249.0
2022-12-06 09:40:00,84.23,84.3,83.57,83.57,33921.0,74.0627,74.1242,73.4824,73.4824,33921.0
2022-12-06 09:45:00,83.58,84.29,83.35,84.1,63965.0,73.4912,74.1155,73.2889,73.9484,63965.0
2022-12-06 09:50:00,84.15,84.53,83.94,83.95,24620.0,73.9924,74.3265,73.8077,73.8165,24620.0
2022-12-06 09:55:00,83.95,84.07,83.71,83.71,24551.0,73.8165,73.922,73.6055,73.6055,24551.0
2022-12-06 10:00:00,83.73,83.96,83.68,83.85,31059.0,73.6231,73.8253,73.5791,73.7286,31059.0
2022-12-06 10:05:00,83.84,84.16,83.83,84.16,24247.0,73.7198,74.0011,73.711,74.0011,24247.0
2022-12-06 10:10:00,84.15,84.38,84.14,84.28,43708.0,73.9924,74.1946,73.9836,74.1067,43708.0
2022-12-06 10:15:00,84.25,84.29,84.0,84.14,17560.0,74.0803,74.1155,73.8605,73.9836,17560.0
2022-12-06 10:20:00,84.11,84.29,84.0,84.25,16538.0,73.9572,74.1155,73.8605,74.0803,16538.0
2022-12-06 10:25:00,84.23,84.43,84.11,84.11,21589.0,74.0627,74.2386,73.9572,73.9572,21589.0
2022-12-06 10:30:00,84.05,84.1,83.69,83.77,27069.0,73.9044,73.9484,73.5879,73.6582,27069.0
2022-12-06 10:35:00,83.79,83.93,83.53,83.64,39913.0,73.6758,73.7989,73.4472,73.5439,39913.0
2022-12-06 10:40:00,83.61,83.77,83.41,83.73,22630.0,73.5175,73.6582,73.3417,73.6231,22630.0
2022-12-06 10:45:00,83.75,83.99,83.62,83.95,32388.0,73.6406,73.8517,73.5263,73.8165,32388.0
2022-12-06 10:50:00,83.92,84.03,83.89,83.98,13798.0,73.7901,73.8868,73.7637,73.8429,13798.0
2022-12-06 10:55:00,83.98,84.15,83.98,84.1,21215.0,73.8429,73.9924,73.8429,73.9484,21215.0
2022-12-06 11:00:00,84.11,84.13,83.83,83.86,24425.0,73.9572,73.9748,73.711,73.7374,24425.0
2022-12-06 11:05:00,83.84,84.0,83.81,83.88,13164.0,73.7198,73.8605,73.6934,73.7549,13164.0
2022-12-06 11:10:00,83.89,84.13,83.89,84.0,15065.0,73.7637,73.9748,73.7637,73.8605,15065.0
2022-12-06 11:15:00,83.98,83.98,83.79,83.86,11517.0,73.8429,73.8429,73.6758,73.7374,11517.0
2022-12-06 11:20:00,83.87,84.12,83.85,84.12,11824.0,73.7462,73.966,73.7286,73.966,11824.0
2022-12-06 11:25:00,84.11,84.23,83.98,84.23,20595.0,73.9572,74.0627,73.8429,74.0627,20595.0
2022-12-06 11:30:00,84.22,84.43,84.18,84.29,29387.0,74.0539,74.2386,74.0187,74.1155,29387.0
2022-12-06 11:35:00,84.27,84.39,84.23,84.26,15667.0,74.0979,74.2034,74.0627,74.0891,15667.0
2022-12-06 11:40:00,84.27,84.44,84.25,84.44,14909.0,74.0979,74.2473,74.0803,74.2473,14909.0
2022-12-06 11:45:00,84.44,84.5,84.31,84.31,24026.0,74.2473,74.3001,74.133,74.133,24026.0
2022-12-06 11:50:00,84.33,84.4,84.06,84.11,13876.0,74.1506,74.2122,73.9132,73.9572,13876.0
2022-12-06 11:55:00,84.13,84.31,84.01,84.27,21642.0,73.9748,74.133,73.8693,74.0979,21642.0
2022-12-06 12:00:00,84.26,84.33,84.26,84.31,8700.0,74.0891,74.1506,74.0891,74.133,8700.0
2022-12-06 12:05:00,84.31,84.31,84.12,84.15,8727.0,74.133,74.133,73.966,73.9924,8727.0
2022-12-06 12:10:00,84.14,84.15,83.98,83.99,14999.0,73.9836,73.9924,73.8429,73.8517,14999.0
2022-12-06 12:15:00,83.99,83.99,83.56,83.56,23119.0,73.8517,73.8517,73.4736,73.4736,23119.0
2022-12-06 12:20:00,83.58,83.95,83.55,83.95,17940.0,73.4912,73.8165,73.4648,73.8165,17940.0
2022-12-06 12:25:00,83.89,83.99,83.85,83.98,17531.0,73.7637,73.8517,73.7286,73.8429,17531.0
2022-12-06 12:30:00,83.96,84.04,83.9,84.04,5790.0,73.8253,73.8956,73.7725,73.8956,5790.0
2022-12-06 12:35:00,84.04,84.04,83.84,83.94,36421.0,73.8956,73.8956,73.7198,73.8077,36421.0
2022-12-06 12:40:00,83.95,83.99,83.87,83.93,4602.0,73.8165,73.8517,73.7462,73.7989,4602.0
2022-12-06 12:45:00,83.91,83.91,83.8,83.86,14549.0,73.7813,73.7813,73.6846,73.7374,14549.0
2022-12-06 12:50:00,83.91,83.93,83.81,83.87,15188.0,73.7813,73.7989,73.6934,73.7462,15188.0
2022-12-06 12:55:00,83.85,83.86,83.67,83.76,15507.0,73.7286,73.7374,73.5703,73.6494,15507.0
2022-12-06 13:00:00,83.72,83.86,83.71,83.73,5903.0,73.6143,73.7374,73.6055,73.6231,5903.0
2022-12-06 13:05:00,83.71,83.77,83.65,83.66,12249.0,73.6055,73.6582,73.5527,73.5615,12249.0
2022-12-06 13:10:00,83.66,83.76,83.65,83.72,13143.0,73.5615,73.6494,73.5527,73.6143,13143.0
2022-12-06 13:15:00,83.75,83.85,83.69,83.69,17166.0,73.6406,73.7286,73.5879,73.5879,17166.0
2022-12-06 13:20:00,83.68,83.71,83.63,83.64,14805.0,73.5791,73.6055,73.5351,73.5439,14805.0
2022-12-06 13:25:00,83.62,83.64,83.39,83.41,10660.0,73.5263,73.5439,73.3241,73.3417,10660.0
2022-12-06 13:30:00,83.42,83.6,83.41,83.59,14030.0,73.3505,73.5087,73.3417,73.5,14030.0
2022-12-06 13:35:00,83.61,83.72,83.59,83.61,12685.0,73.5175,73.6143,73.5,73.5175,12685.0
2022-12-06 13:40:00,83.6,83.63,83.5,83.56,25823.0,73.5087,73.5351,73.4208,73.4736,25823.0
2022-12-06 13:45:00,83.56,83.63,83.51,83.6,8984.0,73.4736,73.5351,73.4296,73.5087,8984.0
2022-12-06 13:50:00,83.59,83.77,83.5,83.54,29760.0,73.5,73.6582,73.4208,73.456,29760.0
2022-12-06 13:55:00,83.52,83.6,83.5,83.55,9477.0,73.4384,73.5087,73.4208,73.4648,9477.0
2022-12-06 14:00:00,83.56,83.57,83.34,83.38,21222.0,73.4736,73.4824,73.2801,73.3153,21222.0
2022-12-06 14:05:00,83.37,83.48,83.3,83.44,15393.0,73.3065,73.4032,73.245,73.3681,15393.0
2022-12-06 14:10:00,83.43,83.48,83.32,83.47,8129.0,73.3593,73.4032,73.2625,73.3944,8129.0
2022-12-06 14:15:00,83.46,83.55,83.32,83.42,28827.0,73.3856,73.4648,73.2625,73.3505,28827.0
2022-12-06 14:20:00,83.43,83.55,83.37,83.55,12626.0,73.3593,73.4648,73.3065,73.4648,12626.0
2022-12-06 14:25:00,83.53,83.62,83.5,83.51,23381.0,73.4472,73.5263,73.4208,73.4296,23381.0
2022-12-06 14:30:00,83.49,83.54,83.43,83.5,31013.0,73.412,73.456,73.3593,73.4208,31013.0
2022-12-06 14:35:00,83.49,83.49,83.24,83.24,38165.0,73.412,73.412,73.1922,73.1922,38165.0
2022-12-06 14:40:00,83.25,83.41,83.21,83.41,45357.0,73.201,73.3417,73.1658,73.3417,45357.0
2022-12-06 14:45:00,83.41,83.41,83.1,83.1,34847.0,73.3417,73.3417,73.0691,73.0691,34847.0
2022-12-06 14:50:00,83.09,83.22,83.09,83.2,15596.0,73.0603,73.1746,73.0603,73.157,15596.0
2022-12-06 14:55:00,83.2,83.21,83.08,83.1,21408.0,73.157,73.1658,73.0515,73.0691,21408.0
2022-12-06 15:00:00,83.09,83.27,83.05,83.08,36594.0,73.0603,73.2186,73.0251,73.0515,36594.0
2022-12-06 15:05:00,83.09,83.15,82.94,82.96,43706.0,73.0603,73.1131,72.9284,72.946,43706.0
2022-12-06 15:10:00,82.98,83.21,82.93,83.21,50530.0,72.9636,73.1658,72.9196,73.1658,50530.0
2022-12-06 15:15:00,83.21,83.27,82.84,82.94,40405.0,73.1658,73.2186,72.8405,72.9284,40405.0
2022-12-06 15:20:00,82.93,82.95,82.74,82.85,49731.0,72.9196,72.9372,72.7526,72.8493,49731.0
2022-12-06 15:25:00,82.86,82.98,82.84,82.97,30000.0,72.8581,72.9636,72.8405,72.9548,30000.0
2022-12-06 15:30:00,82.98,83.14,82.82,83.03,69475.0,72.9636,73.1043,72.8229,73.0075,69475.0
2022-12-06 15:35:00,83.04,83.22,83.04,83.21,42750.0,73.0163,73.1746,73.0163,73.1658,42750.0
2022-12-06 15:40:00,83.2,83.43,83.08,83.4,37194.0,73.157,73.3593,73.0515,73.3329,37194.0
2022-12-06 15:45:00,83.4,83.43,83.14,83.14,116915.0,73.3329,73.3593,73.1043,73.1043,116915.0
2022-12-06 15:50:00,83.14,83.44,83.1,83.27,117923.0,73.1043,73.3681,73.0691,73.2186,117923.0
2022-12-06 15:55:00,83.27,83.32,83.0,83.25,207867.0,73.2186,73.2625,72.9812,73.201,207867.0
2022-12-07 09:30:00,82.63,83.62,81.88,83.56,72922.0,72.6558,73.5263,71.9964,73.4736,72922.0
2022-12-07 09:35:00,83.65,84.14,83.48,83.99,24988.0,73.5527,73.9836,73.4032,73.8517,24988.0
2022-12-07 09:40:00,84.05,84.1,83.6,83.7,23076.0,73.9044,73.9484,73.5087,73.5967,23076.0
2022-12-07 09:45:00,83.62,83.69,82.89,82.91,23200.0,73.5263,73.5879,72.8844,72.902,23200.0
2022-12-07 09:50:00,83.0,83.15,82.9,83.04,13109.0,72.9812,73.1131,72.8932,73.0163,13109.0
2022-12-07 09:55:00,83.1,83.1,82.78,83.02,20760.0,73.0691,73.0691,72.7877,72.9988,20760.0
2022-12-07 10:00:00,83.02,83.36,82.74,83.36,25242.0,72.9988,73.2977,72.7526,73.2977,25242.0
2022-12-07 10:05:00,83.36,83.41,83.06,83.1,23656.0,73.2977,73.3417,73.0339,73.0691,23656.0
2022-12-07 10:10:00,83.07,83.2,82.85,83.07,33838.0,73.0427,73.157,72.8493,73.0427,33838.0
2022-12-07 10:15:00,83.11,83.23,82.97,82.97,12579.0,73.0779,73.1834,72.9548,72.9548,12579.0
2022-12-07 10:20:00,82.95,83.09,82.69,82.78,14354.0,72.9372,73.0603,72.7086,72.7877,14354.0
2022-12-07 10:25:00,82.81,82.93,82.59,82.9,24354.0,72.8141,72.9196,72.6207,72.8932,24354.0
2022-12-07 10:30:00,82.98,83.1,82.83,82.87,20758.0,72.9636,73.0691,72.8317,72.8669,20758.0
2022-12-07 10:35:00,82.84,82.93,82.72,82.75,13838.0,72.8405,72.9196,72.735,72.7613,13838.0
2022-12-07 10:40:00,82.71,82.87,82.71,82.84,15127.0,72.7262,72.8669,72.7262,72.8405,15127.0
2022-12-07 10:45:00,82.89,83.2,82.89,83.18,41146.0,72.8844,73.157,72.8844,73.1394,41146.0
2022-12-07 10:50:00,83.17,83.28,83.04,83.05,40976.0,73.1306,73.2274,73.0163,73.0251,40976.0
2022-12-07 10:55:00,83.05,83.23,83.02,83.19,17284.0,73.0251,73.1834,72.9988,73.1482,17284.0
2022-12-07 11:00:00,83.22,83.43,83.06,83.42,29408.0,73.1746,73.3593,73.0339,73.3505,29408.0
2022-12-07 11:05:00,83.41,83.53,83.33,83.42,18955.0,73.3417,73.4472,73.2713,73.3505,18955.0
2022-12-07 11:10:00,83.45,83.5,83.19,83.23,22864.0,73.3768,73.4208,73.1482,73.1834,22864.0
2022-12-07 11:15:00,83.24,83.47,83.24,83.29,25256.0,73.1922,73.3944,73.1922,73.2362,25256.0
2022-12-07 11:20:00,83.27,83.31,83.15,83.16,45867.0,73.2186,73.2537,73.1131,73.1219,45867.0
2022-12-07 11:25:00,83.15,83.21,83.03,83.1,11301.0,73.1131,73.1658,73.0075,73.0691,11301.0
2022-12-07 11:30:00,83.07,83.21,83.0,83.04,43093.0,73.0427,73.1658,72.9812,73.0163,43093.0
2022-12-07 11:35:00,83.05,83.07,82.76,82.76,19507.0,73.0251,73.0427,72.7701,72.7701,19507.0
2022-12-07 11:40:00,82.77,82.84,82.51,82.54,30038.0,72.7789,72.8405,72.5503,72.5767,30038.0
2022-12-07 11:45:00,82.51,82.51,82.27,82.3,17855.0,72.5503,72.5503,72.3393,72.3657,17855.0
2022-12-07 11:50:00,82.33,82.38,82.15,82.31,14951.0,72.392,72.436,72.2338,72.3745,14951.0
2022-12-07 11:55:00,82.31,82.54,82.25,82.52,13589.0,72.3745,72.5767,72.3217,72.5591,13589.0
2022-12-07 12:00:00,82.52,82.65,82.47,82.47,16007.0,72.5591,72.6734,72.5151,72.5151,16007.0
2022-12-07 12:05:00,82.46,82.52,82.14,82.23,37492.0,72.5064,72.5591,72.225,72.3041,37492.0
2022-12-07 12:10:00,82.23,82.25,81.87,82.07,28020.0,72.3041,72.3217,71.9876,72.1634,28020.0
2022-12-07 12:15:00,82.12,82.2,82.03,82.03,18175.0,72.2074,72.2777,72.1283,72.1283,18175.0
2022-12-07 12:20:00,82.03,82.05,81.93,81.97,11691.0,72.1283,72.1458,72.0403,72.0755,11691.0
2022-12-07 12:25:00,81.95,82.02,81.82,81.89,13531.0,72.0579,72.1195,71.9436,72.0052,13531.0
2022-12-07 12:30:00,81.89,81.95,81.84,81.91,15216.0,72.0052,72.0579,71.9612,72.0227,15216.0
2022-12-07 12:35:00,81.94,82.02,81.87,81.9,18855.0,72.0491,72.1195,71.9876,72.0139,18855.0
2022-12-07 12:40:00,81.89,82.05,81.87,81.97,20571.0,72.0052,72.1458,71.9876,72.0755,20571.0
2022-12-07 12:45:00,81.97,82.05,81.89,82.04,21766.0,72.0755,72.1458,72.0052,72.137,21766.0
2022-12-07 12:50:00,82.04,82.07,81.97,82.0,13069.0,72.137,72.1634,72.0755,72.1019,13069.0
2022-12-07 12:55:00,82.0,82.03,81.84,81.93,14792.0,72.1019,72.1283,71.9612,72.0403,14792.0
2022-12-07 13:00:00,81.94,81.95,81.64,81.67,28345.0,72.0491,72.0579,71.7853,71.8117,28345.0
2022-12-07 13:05:00,81.66,81.88,81.63,81.83,19065.0,71.8029,71.9964,71.7765,71.9524,19065.0
2022-12-07 13:10:00,81.82,81.87,81.73,81.83,19755.0,71.9436,71.9876,71.8645,71.9524,19755.0
2022-12-07 13:15:00,81.81,81.81,81.65,81.65,26296.0,71.9348,71.9348,71.7941,71.7941,26296.0
2022-12-07 13:20:00,81.65,81.66,81.52,81.6,39335.0,71.7941,71.8029,71.6798,71.7502,39335.0
2022-12-07 13:25:00,81.62,81.71,81.54,81.7,16977.0,71.7677,71.8469,71.6974,71.8381,16977.0
2022-12-07 13:30:00,81.68,81.68,81.29,81.36,76416.0,71.8205,71.8205,71.4776,71.5391,76416.0
2022-12-07 13:35:00,81.38,81.5,81.33,81.38,21020.0,71.5567,71.6622,71.5128,71.5567,21020.0
2022-12-07 13:40:00,81.38,81.56,81.37,81.49,19303.0,71.5567,71.715,71.5479,71.6534,19303.0
2022-12-07 13:45:00,81.49,81.55,81.39,81.54,20214.0,71.6534,71.7062,71.5655,71.6974,20214.0
2022-12-07 13:50:00,81.54,81.59,81.41,81.46,16161.0,71.6974,71.7414,71.5831,71.6271,16161.0
2022-12-07 13:55:00,81.47,81.48,81.33,81.35,14731.0,71.6359,71.6446,71.5128,71.5303,14731.0
2022-12-07 14:00:00,81.35,81.4,81.18,81.25,20587.0,71.5303,71.5743,71.3809,71.4424,20587.0
2022-12-07 14:05:00,81.26,81.36,81.25,81.3,15234.0,71.4512,71.5391,71.4424,71.4864,15234.0
2022-12-07 14:10:00,81.31,81.52,81.25,81.5,25830.0,71.4952,71.6798,71.4424,71.6622,25830.0
2022-12-07 14:15:00,81.5,81.57,81.41,81.42,16493.0,71.6622,71.7238,71.5831,71.5919,16493.0
2022-12-07 14:20:00,81.41,81.42,81.31,81.36,16335.0,71.5831,71.5919,71.4952,71.5391,16335.0
2022-12-07 14:25:00,81.37,81.51,81.36,81.43,15987.0,71.5479,71.671,71.5391,71.6007,15987.0
2022-12-07 14:30:00,81.44,81.44,81.34,81.37,22461.0,71.6095,71.6095,71.5215,71.5479,22461.0
2022-12-07 14:35:00,81.36,81.4,81.29,81.37,21626.0,71.5391,71.5743,71.4776,71.5479,21626.0
2022-12-07 14:40:00,81.37,81.39,81.2,81.25,19166.0,71.5479,71.5655,71.3984,71.4424,19166.0
2022-12-07 14:45:00,81.24,81.29,81.19,81.21,23742.0,71.4336,71.4776,71.3897,71.4072,23742.0
2022-12-07 14:50:00,81.21,81.3,81.19,81.19,21041.0,71.4072,71.4864,71.3897,71.3897,21041.0
2022-12-07 14:55:00,81.2,81.28,81.1,81.26,30687.0,71.3984,71.4688,71.3105,71.4512,30687.0
2022-12-07 15:00:00,81.28,81.32,81.1,81.32,37800.0,71.4688,71.504,71.3105,71.504,37800.0
2022-12-07 15:05:00,81.31,81.51,81.3,81.45,28421.0,71.4952,71.671,71.4864,71.6183,28421.0
2022-12-07 15:10:00,81.49,81.73,81.47,81.62,23677.0,71.6534,71.8645,71.6359,71.7677,23677.0
2022-12-07 15:15:00,81.59,81.62,81.46,81.53,30384.0,71.7414,71.7677,71.6271,71.6886,30384.0
2022-12-07 15:20:00,81.54,81.64,81.51,81.63,19974.0,71.6974,71.7853,71.671,71.7765,19974.0
2022-12-07 15:25:00,81.64,81.76,81.62,81.76,31492.0,71.7853,71.8908,71.7677,71.8908,31492.0
2022-12-07 15:30:00,81.76,81.77,81.45,81.48,42456.0,71.8908,71.8996,71.6183,71.6446,42456.0
2022-12-07 15:35:00,81.49,81.57,81.43,81.51,26281.0,71.6534,71.7238,71.6007,71.671,26281.0
2022-12-07 15:40:00,81.51,81.52,81.32,81.45,62035.0,71.671,71.6798,71.504,71.6183,62035.0
2022-12-07 15:45:00,81.44,81.45,81.31,81.34,33415.0,71.6095,71.6183,71.4952,71.5215,33415.0
2022-12-07 15:50:00,81.34,81.48,81.2,81.3,110954.0,71.5215,71.6446,71.3984,71.4864,110954.0
2022-12-07 15:55:00,81.29,81.41,81.23,81.36,161578.0,71.4776,71.5831,71.4248,71.5391,161578.0
2022-12-08 09:30:00,81.69,81.92,81.05,81.67,80152.0,71.8293,72.0315,71.2666,71.8117,80152.0
2022-12-08 09:35:00,81.65,82.83,81.65,82.56,50305.0,71.7941,72.8317,71.7941,72.5943,50305.0
2022-12-08 09:40:00,82.72,82.96,82.56,82.59,36304.0,72.735,72.946,72.5943,72.6207,36304.0
2022-12-08 09:45:00,82.5,83.03,82.4,82.72,41957.0,72.5415,73.0075,72.4536,72.735,41957.0
2022-12-08 09:50:00,82.72,83.15,82.71,83.11,46549.0,72.735,73.1131,72.7262,73.0779,46549.0
2022-12-08 09:55:00,83.11,83.5,83.1,83.4,21667.0,73.0779,73.4208,73.0691,73.3329,21667.0
2022-12-08 10:00:00,83.46,83.68,83.27,83.31,60314.0,73.3856,73.5791,73.2186,73.2537,60314.0
2022-12-08 10:05:00,83.29,83.69,83.29,83.58,25651.0,73.2362,73.5879,73.2362,73.4912,25651.0
2022-12-08 10:10:00,83.59,83.85,83.5,83.82,25980.0,73.5,73.7286,73.4208,73.7022,25980.0
2022-12-08 10:15:00,83.86,83.86,83.33,83.39,20613.0,73.7374,73.7374,73.2713,73.3241,20613.0
2022-12-08 10:20:00,83.34,83.34,83.15,83.2,25989.0,73.2801,73.2801,73.1131,73.157,25989.0
2022-12-08 10:25:00,83.23,83.4,83.19,83.29,37455.0,73.1834,73.3329,73.1482,73.2362,37455.0
2022-12-08 10:30:00,83.29,83.29,82.96,83.04,32157.0,73.2362,73.2362,72.946,73.0163,32157.0
2022-12-08 10:35:00,83.02,83.15,82.87,83.08,19977.0,72.9988,73.1131,72.8669,73.0515,19977.0
2022-12-08 10:40:00,83.09,83.43,83.02,83.39,35049.0,73.0603,73.3593,72.9988,73.3241,35049.0
2022-12-08 10:45:00,83.4,83.4,83.25,83.28,12850.0,73.3329,73.3329,73.201,73.2274,12850.0
2022-12-08 10:50:00,83.33,83.38,83.19,83.29,15769.0,73.2713,73.3153,73.1482,73.2362,15769.0
2022-12-08 10:55:00,83.31,83.55,83.28,83.5,22853.0,73.2537,73.4648,73.2274,73.4208,22853.0
2022-12-08 11:00:00,83.51,83.55,83.37,83.37,16892.0,73.4296,73.4648,73.3065,73.3065,16892.0
2022-12-08 11:05:00,83.36,83.36,82.89,82.99,29181.0,73.2977,73.2977,72.8844,72.9724,29181.0
2022-12-08 11:10:00,82.97,83.17,82.97,83.12,9978.0,72.9548,73.1306,72.9548,73.0867,9978.0
2022-12-08 11:15:00,83.14,83.21,82.87,82.95,15464.0,73.1043,73.1658,72.8669,72.9372,15464.0
2022-12-08 11:20:00,82.95,83.05,82.89,82.94,13591.0,72.9372,73.0251,72.8844,72.9284,13591.0
2022-12-08 11:25:00,82.91,83.13,82.91,83.12,16507.0,72.902,73.0955,72.902,73.0867,16507.0
2022-12-08 11:30:00,83.13,83.22,83.1,83.2,16185.0,73.0955,73.1746,73.0691,73.157,16185.0
2022-12-08 11:35:00,83.22,83.52,83.21,83.48,17583.0,73.1746,73.4384,73.1658,73.4032,17583.0
2022-12-08 11:40:00,83.48,83.49,83.37,83.4,17163.0,73.4032,73.412,73.3065,73.3329,17163.0
2022-12-08 11:45:00,83.44,83.5,83.41,83.44,20212.0,73.3681,73.4208,73.3417,73.3681,20212.0
2022-12-08 11:50:00,83.44,83.48,83.38,83.41,9654.0,73.3681,73.4032,73.3153,73.3417,9654.0
2022-12-08 11:55:00,83.39,83.42,83.34,83.38,12201.0,73.3241,73.3505,73.2801,73.3153,12201.0
2022-12-08 12:00:00,83.39,83.39,83.05,83.05,14031.0,73.3241,73.3241,73.0251,73.0251,14031.0
2022-12-08 12:05:00,83.05,83.35,83.04,83.33,8601.0,73.0251,73.2889,73.0163,73.2713,8601.0
2022-12-08 12:10:00,83.33,83.47,83.3,83.47,18723.0,73.2713,73.3944,73.245,73.3944,18723.0
2022-12-08 12:15:00,83.47,83.49,83.32,83.4,16918.0,73.3944,73.412,73.2625,73.3329,16918.0
2022-12-08 12:20:00,83.37,83.43,83.29,83.43,13713.0,73.3065,73.3593,73.2362,73.3593,13713.0
2022-12-08 12:25:00,83.43,83.49,83.32,83.45,11228.0,73.3593,73.412,73.2625,73.3768,11228.0
2022-12-08 12:30:00,83.42,83.49,83.36,83.48,10443.0,73.3505,73.412,73.2977,73.4032,10443.0
2022-12-08 12:35:00,83.47,83.6,83.45,83.59,14806.0,73.3944,73.5087,73.3768,73.5,14806.0
2022-12-08 12:40:00,83.58,83.73,83.57,83.65,15308.0,73.4912,73.6231,73.4824,73.5527,15308.0
2022-12-08 12:45:00,83.65,83.71,83.51,83.59,19290.0,73.5527,73.6055,73.4296,73.5,19290.0
2022-12-08 12:50:00,83.6,83.61,83.47,83.57,11115.0,73.5087,73.5175,73.3944,73.4824,11115.0
2022-12-08 12:55:00,83.57,83.57,83.45,83.48,7917.0,73.4824,73.4824,73.3768,73.4032,7917.0
2022-12-08 13:00:00,83.49,83.51,83.44,83.45,11390.0,73.412,73.4296,73.3681,73.3768,11390.0
2022-12-08 13:05:00,83.43,83.54,83.36,83.48,16985.0,73.3593,73.456,73.2977,73.4032,16985.0
2022-12-08 13:10:00,83.47,83.47,83.3,83.38,7416.0,73.3944,73.3944,73.245,73.3153,7416.0
2022-12-08 13:15:00,83.38,83.49,83.36,83.45,14652.0,73.3153,73.412,73.2977,73.3768,14652.0
2022-12-08 13:20:00,83.45,83.46,83.32,83.39,6245.0,73.3768,73.3856,73.2625,73.3241,6245.0
2022-12-08 13:25:00,83.45,83.58,83.39,83.58,6490.0,73.3768,73.4912,73.3241,73.4912,6490.0
2022-12-08 13:30:00,83.56,83.65,83.56,83.61,10037.0,73.4736,73.5527,73.4736,73.5175,10037.0
2022-12-08 13:35:00,83.62,83.72,83.59,83.7,17545.0,73.5263,73.6143,73.5,73.5967,17545.0
2022-12-08 13:40:00,83.7,83.71,83.61,83.65,13836.0,73.5967,73.6055,73.5175,73.5527,13836.0
2022-12-08 13:45:00,83.65,83.68,83.55,83.58,16018.0,73.5527,73.5791,73.4648,73.4912,16018.0
2022-12-08 13:50:00,83.58,83.58,83.44,83.44,5982.0,73.4912,73.4912,73.3681,73.3681,5982.0
2022-12-08 13:55:00,83.45,83.45,83.36,83.37,9525.0,73.3768,73.3768,73.2977,73.3065,9525.0
2022-12-08 14:00:00,83.37,83.39,83.26,83.28,14083.0,73.3065,73.3241,73.2098,73.2274,14083.0
2022-12-08 14:05:00,83.28,83.39,83.2,83.36,10769.0,73.2274,73.3241,73.157,73.2977,10769.0
2022-12-08 14:10:00,83.34,83.38,83.25,83.35,12623.0,73.2801,73.3153,73.201,73.2889,12623.0
2022-12-08 14:15:00,83.37,83.53,83.34,83.45,12878.0,73.3065,73.4472,73.2801,73.3768,12878.0
2022-12-08 14:20:00,83.45,83.61,83.45,83.59,13914.0,73.3768,73.5175,73.3768,73.5,13914.0
2022-12-08 14:25:00,83.58,83.65,83.56,83.61,16207.0,73.4912,73.5527,73.4736,73.5175,16207.0
2022-12-08 14:30:00,83.62,83.64,83.47,83.48,12250.0,73.5263,73.5439,73.3944,73.4032,12250.0
2022-12-08 14:35:00,83.47,83.63,83.46,83.63,12130.0,73.3944,73.5351,73.3856,73.5351,12130.0
2022-12-08 14:40:00,83.61,83.61,83.39,83.41,19563.0,73.5175,73.5175,73.3241,73.3417,19563.0
2022-12-08 14:45:00,83.4,83.45,83.16,83.17,39292.0,73.3329,73.3768,73.1219,73.1306,39292.0
2022-12-08 14:50:00,83.19,83.32,83.11,83.3,27417.0,73.1482,73.2625,73.0779,73.245,27417.0
2022-12-08 14:55:00,83.3,83.37,83.2,83.21,21917.0,73.245,73.3065,73.157,73.1658,21917.0
2022-12-08 15:00:00,83.2,83.26,83.15,83.21,16731.0,73.157,73.2098,73.1131,73.1658,16731.0
2022-12-08 15:05:00,83.21,83.21,83.03,83.07,23852.0,73.1658,73.1658,73.0075,73.0427,23852.0
2022-12-08 15:10:00,83.07,83.11,82.98,83.02,22938.0,73.0427,73.0779,72.9636,72.9988,22938.0
2022-12-08 15:15:00,83.02,83.27,82.98,83.27,22659.0,72.9988,73.2186,72.9636,73.2186,22659.0
2022-12-08 15:20:00,83.26,83.37,83.2,83.37,19546.0,73.2098,73.3065,73.157,73.3065,19546.0
2022-12-08 15:25:00,83.38,83.42,83.35,83.41,23082.0,73.3153,73.3505,73.2889,73.3417,23082.0
2022-12-08 15:30:00,83.41,83.52,83.37,83.42,29413.0,73.3417,73.4384,73.3065,73.3505,29413.0
2022-12-08 15:35:00,83.41,83.51,83.36,83.45,27055.0,73.3417,73.4296,73.2977,73.3768,27055.0
2022-12-08 15:40:00,83.45,83.64,83.45,83.64,38780.0,73.3768,73.5439,73.3768,73.5439,38780.0
2022-12-08 15:45:00,83.62,83.68,83.44,83.44,60805.0,73.5263,73.5791,73.3681,73.3681,60805.0
2022-12-08 15:50:00,83.42,83.45,83.29,83.44,56538.0,73.3505,73.3768,73.2362,73.3681,56538.0
2022-12-08 15:55:00,83.41,83.52,83.35,83.43,155097.0,73.3417,73.4384,73.2889,73.3593,155097.0
2022-12-09 09:30:00,82.49,82.91,81.86,82.6,64878.0,72.5327,72.902,71.9788,72.6295,64878.0
2022-12-09 09:35:00,82.64,83.33,82.48,83.07,14761.0,72.6646,73.2713,72.5239,73.0427,14761.0
2022-12-09 09:40:00,83.08,83.31,82.85,83.05,13899.0,73.0515,73.2537,72.8493,73.0251,13899.0
2022-12-09 09:45:00,83.18,83.25,82.87,82.93,8056.0,73.1394,73.201,72.8669,72.9196,8056.0
2022-12-09 09:50:00,82.93,82.95,82.61,82.89,10881.0,72.9196,72.9372,72.6382,72.8844,10881.0
2022-12-09 09:55:00,82.82,83.09,82.82,83.06,10069.0,72.8229,73.0603,72.8229,73.0339,10069.0
2022-12-09 10:00:00,83.1,83.11,82.6,82.66,18416.0,73.0691,73.0779,72.6295,72.6822,18416.0
2022-12-09 10:05:00,82.66,82.86,82.6,82.76,20279.0,72.6822,72.8581,72.6295,72.7701,20279.0
2022-12-09 10:10:00,82.84,82.84,82.35,82.45,23448.0,72.8405,72.8405,72.4096,72.4976,23448.0
2022-12-09 10:15:00,82.5,82.56,82.31,82.48,11504.0,72.5415,72.5943,72.3745,72.5239,11504.0
2022-12-09 10:20:00,82.49,82.59,82.37,82.52,9571.0,72.5327,72.6207,72.4272,72.5591,9571.0
2022-12-09 10:25:00,82.59,82.69,82.48,82.6,10060.0,72.6207,72.7086,72.5239,72.6295,10060.0
2022-12-09 10:30:00,82.65,82.77,82.38,82.4,10684.0,72.6734,72.7789,72.436,72.4536,10684.0
2022-12-09 10:35:00,82.37,82.68,82.28,82.64,33807.0,72.4272,72.6998,72.3481,72.6646,33807.0
2022-12-09 10:40:00,82.65,82.65,82.37,82.39,12179.0,72.6734,72.6734,72.4272,72.4448,12179.0
2022-12-09 10:45:00,82.41,82.41,82.11,82.11,14049.0,72.4624,72.4624,72.1986,72.1986,14049.0
2022-12-09 10:50:00,82.11,82.43,82.11,82.37,17137.0,72.1986,72.48,72.1986,72.4272,17137.0
2022-12-09 10:55:00,82.32,82.64,82.32,82.61,26831.0,72.3833,72.6646,72.3833,72.6382,26831.0
2022-12-09 11:00:00,82.59,82.64,82.52,82.54,12700.0,72.6207,72.6646,72.5591,72.5767,12700.0
2022-12-09 11:05:00,82.54,82.54,82.35,82.42,16479.0,72.5767,72.5767,72.4096,72.4712,16479.0
2022-12-09 11:10:00,82.43,82.48,82.29,82.38,19705.0,72.48,72.5239,72.3569,72.436,19705.0
2022-12-09 11:15:00,82.38,82.51,82.22,82.25,13447.0,72.436,72.5503,72.2953,72.3217,13447.0
2022-12-09 11:20:00,82.2,82.32,82.17,82.17,15240.0,72.2777,72.3833,72.2514,72.2514,15240.0
2022-12-09 11:25:00,82.17,82.24,82.1,82.17,12530.0,72.2514,72.3129,72.1898,72.2514,12530.0
2022-12-09 11:30:00,82.18,82.41,82.14,82.38,14108.0,72.2601,72.4624,72.225,72.436,14108.0
2022-12-09 11:35:00,82.37,82.48,82.24,82.25,9781.0,72.4272,72.5239,72.3129,72.3217,9781.0
2022-12-09 11:40:00,82.29,82.32,82.11,82.32,9922.0,72.3569,72.3833,72.1986,72.3833,9922.0
2022-12-09 11:45:00,82.34,82.38,82.26,82.27,8497.0,72.4008,72.436,72.3305,72.3393,8497.0
2022-12-09 11:50:00,82.3,82.41,82.26,82.27,10916.0,72.3657,72.4624,72.3305,72.3393,10916.0
2022-12-09 11:55:00,82.28,82.3,82.22,82.3,8303.0,72.3481,72.3657,72.2953,72.3657,8303.0
2022-12-09 12:00:00,82.29,82.33,82.18,82.18,11613.0,72.3569,72.392,72.2601,72.2601,11613.0
2022-12-09 12:05:00,82.13,82.23,82.1,82.12,13243.0,72.2162,72.3041,72.1898,72.2074,13243.0
2022-12-09 12:10:00,82.14,82.34,82.14,82.32,14485.0,72.225,72.4008,72.225,72.3833,14485.0
2022-12-09 12:15:00,82.3,82.35,82.2,82.22,15048.0,72.3657,72.4096,72.2777,72.2953,15048.0
2022-12-09 12:20:00,82.21,82.26,82.17,82.18,14122.0,72.2865,72.3305,72.2514,72.2601,14122.0
2022-12-09 12:25:00,82.18,82.35,82.18,82.3,10604.0,72.2601,72.4096,72.2601,72.3657,10604.0
2022-12-09 12:30:00,82.28,82.44,82.28,82.37,16777.0,72.3481,72.4888,72.3481,72.4272,16777.0
2022-12-09 12:35:00,82.37,82.47,82.36,82.42,6478.0,72.4272,72.5151,72.4184,72.4712,6478.0
2022-12-09 12:40:00,82.42,82.44,82.3,82.33,9340.0,72.4712,72.4888,72.3657,72.392,9340.0
2022-12-09 12:45:00,82.34,82.5,82.34,82.41,10859.0,72.4008,72.5415,72.4008,72.4624,10859.0
2022-12-09 12:50:00,82.39,82.43,82.28,82.32,6635.0,72.4448,72.48,72.3481,72.3833,6635.0
2022-12-09 12:55:00,82.29,82.4,82.28,82.4,7051.0,72.3569,72.4536,72.3481,72.4536,7051.0
2022-12-09 13:00:00,82.39,82.4,82.27,82.37,5176.0,72.4448,72.4536,72.3393,72.4272,5176.0
2022-12-09 13:05:00,82.36,82.36,82.28,82.3,4918.0,72.4184,72.4184,72.3481,72.3657,4918.0
2022-12-09 13:10:00,82.29,82.3,82.21,82.25,11892.0,72.3569,72.3657,72.2865,72.3217,11892.0
2022-12-09 13:15:00,82.23,82.35,82.21,82.35,16180.0,72.3041,72.4096,72.2865,72.4096,16180.0
2022-12-09 13:20:00,82.32,82.32,82.1,82.11,9840.0,72.3833,72.3833,72.1898,72.1986,9840.0
2022-12-09 13:25:00,82.12,82.16,82.02,82.16,13529.0,72.2074,72.2426,72.1195,72.2426,13529.0
2022-12-09 13:30:00,82.15,82.33,82.14,82.24,10595.0,72.2338,72.392,72.225,72.3129,10595.0
2022-12-09 13:35:00,82.23,82.49,82.18,82.49,8659.0,72.3041,72.5327,72.2601,72.5327,8659.0
2022-12-09 13:40:00,82.47,82.52,82.34,82.37,13432.0,72.5151,72.5591,72.4008,72.4272,13432.0
2022-12-09 13:45:00,82.37,82.4,82.33,82.37,11048.0,72.4272,72.4536,72.392,72.4272,11048.0
2022-12-09 13:50:00,82.37,82.48,82.36,82.39,11110.0,72.4272,72.5239,72.4184,72.4448,11110.0
2022-12-09 13:55:00,82.4,82.45,82.3,82.35,15891.0,72.4536,72.4976,72.3657,72.4096,15891.0
2022-12-09 14:00:00,82.34,82.38,82.2,82.28,9741.0,72.4008,72.436,72.2777,72.3481,9741.0
2022-12-09 14:05:00,82.28,82.28,82.18,82.28,13432.0,72.3481,72.3481,72.2601,72.3481,13432.0
2022-12-09 14:10:00,82.26,82.29,82.12,82.28,8346.0,72.3305,72.3569,72.2074,72.3481,8346.0
2022-12-09 14:15:00,82.28,82.35,82.26,82.29,13213.0,72.3481,72.4096,72.3305,72.3569,13213.0
2022-12-09 14:20:00,82.3,82.31,82.22,82.28,10266.0,72.3657,72.3745,72.2953,72.3481,10266.0
2022-12-09 14:25:00,82.28,82.32,82.25,82.28,10511.0,72.3481,72.3833,72.3217,72.3481,10511.0
2022-12-09 14:30:00,82.29,82.29,82.18,82.25,8383.0,72.3569,72.3569,72.2601,72.3217,8383.0
2022-12-09 14:35:00,82.25,82.34,82.23,82.3,11634.0,72.3217,72.4008,72.3041,72.3657,11634.0
2022-12-09 14:40:00,82.3,82.3,82.1,82.11,11505.0,72.3657,72.3657,72.1898,72.1986,11505.0
2022-12-09 14:45:00,82.09,82.27,82.07,82.23,20728.0,72.181,72.3393,72.1634,72.3041,20728.0
2022-12-09 14:50:00,82.25,82.26,82.19,82.22,7970.0,72.3217,72.3305,72.2689,72.2953,7970.0
2022-12-09 14:55:00,82.22,82.23,82.08,82.08,14779.0,72.2953,72.3041,72.1722,72.1722,14779.0
2022-12-09 15:00:00,82.1,82.17,82.06,82.15,9957.0,72.1898,72.2514,72.1546,72.2338,9957.0
2022-12-09 15:05:00,82.15,82.28,82.11,82.12,16228.0,72.2338,72.3481,72.1986,72.2074,16228.0
2022-12-09 15:10:00,82.14,82.27,82.1,82.25,16051.0,72.225,72.3393,72.1898,72.3217,16051.0
2022-12-09 15:15:00,82.26,82.26,82.1,82.1,12216.0,72.3305,72.3305,72.1898,72.1898,12216.0
2022-12-09 15:20:00,82.1,82.17,82.09,82.13,15113.0,72.1898,72.2514,72.181,72.2162,15113.0
2022-12-09 15:25:00,82.11,82.15,82.08,82.09,23539.0,72.1986,72.2338,72.1722,72.181,23539.0
2022-12-09 15:30:00,82.08,82.14,82.0,82.01,25052.0,72.1722,72.225,72.1019,72.1107,25052.0
2022-12-09 15:35:00,82.0,82.02,81.81,81.82,34768.0,72.1019,72.1195,71.9348,71.9436,34768.0
2022-12-09 15:40:00,81.82,81.83,81.65,81.65,46830.0,71.9436,71.9524,71.7941,71.7941,46830.0
2022-12-09 15:45:00,81.65,81.9,81.63,81.77,53626.0,71.7941,72.0139,71.7765,71.8996,53626.0
2022-12-09 15:50:00,81.77,81.77,81.55,81.69,86262.0,71.8996,71.8996,71.7062,71.8293,86262.0
2022-12-09 15:55:00,81.69,81.83,81.62,81.79,170469.0,71.8293,71.9524,71.7677,71.9172,170469.0
2022-12-12 09:30:00,81.17,81.53,80.67,80.94,74260.0,72.1336,72.4536,71.6893,71.9292,74260.0
2022-12-12 09:35:00,80.88,81.24,80.79,81.23,51614.0,71.8759,72.1959,71.7959,72.187,51614.0
2022-12-12 09:40:00,81.23,81.75,81.22,81.56,25838.0,72.187,72.6491,72.1781,72.4802,25838.0
2022-12-12 09:45:00,81.56,81.59,81.07,81.18,15936.0,72.4802,72.5069,72.0448,72.1425,15936.0
2022-12-12 09:50:00,81.13,81.13,80.72,80.92,22539.0,72.0981,72.0981,71.7337,71.9115,22539.0
2022-12-12 09:55:00,80.92,81.05,80.81,80.92,34823.0,71.9115,72.027,71.8137,71.9115,34823.0
2022-12-12 10:00:00,80.86,81.18,80.81,81.07,14017.0,71.8582,72.1425,71.8137,72.0448,14017.0
2022-12-12 10:05:00,81.06,81.3,81.02,81.27,10109.0,72.0359,72.2492,72.0003,72.2225,10109.0
2022-12-12 10:10:00,81.26,81.34,81.13,81.2,23173.0,72.2136,72.2847,72.0981,72.1603,23173.0
2022-12-12 10:15:00,81.2,81.22,81.04,81.16,8779.0,72.1603,72.1781,72.0181,72.1248,8779.0
2022-12-12 10:20:00,81.21,81.37,81.21,81.36,9181.0,72.1692,72.3114,72.1692,72.3025,9181.0
2022-12-12 10:25:00,81.33,81.51,81.32,81.48,14318.0,72.2758,72.4358,72.2669,72.4091,14318.0
2022-12-12 10:30:00,81.47,81.55,81.39,81.46,9612.0,72.4002,72.4713,72.3292,72.3914,9612.0
2022-12-12 10:35:00,81.48,81.53,81.33,81.45,14571.0,72.4091,72.4536,72.2758,72.3825,14571.0
2022-12-12 10:40:00,81.45,81.61,81.44,81.6,18540.0,72.3825,72.5247,72.3736,72.5158,18540.0
2022-12-12 10:45:00,81.62,81.67,81.44,81.48,26719.0,72.5335,72.578,72.3736,72.4091,26719.0
2022-12-12 10:50:00,81.48,81.54,81.39,81.52,13198.0,72.4091,72.4625,72.3292,72.4447,13198.0
2022-12-12 10:55:00,81.52,81.78,81.52,81.67,23087.0,72.4447,72.6757,72.4447,72.578,23087.0
2022-12-12 11:00:00,81.69,81.78,81.51,81.72,10632.0,72.5958,72.6757,72.4358,72.6224,10632.0
2022-12-12 11:05:00,81.73,81.89,81.73,81.83,10141.0,72.6313,72.7735,72.6313,72.7202,10141.0
2022-12-12 11:10:00,81.8,81.88,81.77,81.85,9549.0,72.6935,72.7646,72.6668,72.7379,9549.0
2022-12-12 11:15:00,81.84,81.87,81.75,81.86,10848.0,72.7291,72.7557,72.6491,72.7468,10848.0
2022-12-12 11:20:00,81.86,81.97,81.86,81.93,15059.0,72.7468,72.8446,72.7468,72.809,15059.0
2022-12-12 11:25:00,81.93,82.11,81.92,82.02,39104.0,72.809,72.969,72.8002,72.889,39104.0
2022-12-12 11:30:00,82.03,82.03,81.76,81.76,15076.0,72.8979,72.8979,72.658,72.658,15076.0
2022-12-12 11:35:00,81.78,81.9,81.78,81.81,14370.0,72.6757,72.7824,72.6757,72.7024,14370.0
2022-12-12 11:40:00,81.81,81.86,81.72,81.79,10252.0,72.7024,72.7468,72.6224,72.6846,10252.0
2022-12-12 11:45:00,81.8,81.84,81.75,81.76,14447.0,72.6935,72.7291,72.6491,72.658,14447.0
2022-12-12 11:50:00,81.76,81.79,81.66,81.77,8399.0,72.658,72.6846,72.5691,72.6668,8399.0
2022-12-12 11:55:00,81.77,81.89,81.77,81.88,9635.0,72.6668,72.7735,72.6668,72.7646,9635.0
2022-12-12 12:00:00,81.89,81.95,81.86,81.92,8160.0,72.7735,72.8268,72.7468,72.8002,8160.0
2022-12-12 12:05:00,81.9,81.98,81.78,81.8,11781.0,72.7824,72.8535,72.6757,72.6935,11781.0
2022-12-12 12:10:00,81.81,81.85,81.76,81.83,10738.0,72.7024,72.7379,72.658,72.7202,10738.0
2022-12-12 12:15:00,81.85,81.95,81.84,81.95,17033.0,72.7379,72.8268,72.7291,72.8268,17033.0
2022-12-12 12:20:00,81.94,81.95,81.86,81.88,13758.0,72.8179,72.8268,72.7468,72.7646,13758.0
2022-12-12 12:25:00,81.87,82.07,81.87,82.06,9857.0,72.7557,72.9335,72.7557,72.9246,9857.0
2022-12-12 12:30:00,82.05,82.15,82.05,82.14,18097.0,72.9157,73.0045,72.9157,72.9957,18097.0
2022-12-12 12:35:00,82.14,82.19,82.08,82.16,13754.0,72.9957,73.0401,72.9423,73.0134,13754.0
2022-12-12 12:40:00,82.16,82.24,82.14,82.22,11091.0,73.0134,73.0845,72.9957,73.0668,11091.0
2022-12-12 12:45:00,82.25,82.29,82.17,82.19,24026.0,73.0934,73.129,73.0223,73.0401,24026.0
2022-12-12 12:50:00,82.19,82.24,82.15,82.17,17928.0,73.0401,73.0845,73.0045,73.0223,17928.0
2022-12-12 12:55:00,82.17,82.17,81.94,81.99,10639.0,73.0223,73.0223,72.8179,72.8624,10639.0
2022-12-12 13:00:00,81.98,82.2,81.98,82.01,17929.0,72.8535,73.049,72.8535,72.8801,17929.0
2022-12-12 13:05:00,81.98,82.0,81.88,81.9,12261.0,72.8535,72.8712,72.7646,72.7824,12261.0
2022-12-12 13:10:00,81.88,81.92,81.82,81.82,7234.0,72.7646,72.8002,72.7113,72.7113,7234.0
2022-12-12 13:15:00,81.81,81.97,81.81,81.94,10248.0,72.7024,72.8446,72.7024,72.8179,10248.0
2022-12-12 13:20:00,81.94,81.94,81.73,81.81,47826.0,72.8179,72.8179,72.6313,72.7024,47826.0
2022-12-12 13:25:00,81.84,81.98,81.84,81.93,10267.0,72.7291,72.8535,72.7291,72.809,10267.0
2022-12-12 13:30:00,81.93,81.97,81.88,81.94,8465.0,72.809,72.8446,72.7646,72.8179,8465.0
2022-12-12 13:35:00,81.93,81.99,81.92,81.97,9968.0,72.809,72.8624,72.8002,72.8446,9968.0
2022-12-12 13:40:00,81.98,82.01,81.86,81.87,9260.0,72.8535,72.8801,72.7468,72.7557,9260.0
2022-12-12 13:45:00,81.87,81.94,81.85,81.92,6722.0,72.7557,72.8179,72.7379,72.8002,6722.0
2022-12-12 13:50:00,81.93,82.01,81.91,81.92,13863.0,72.809,72.8801,72.7913,72.8002,13863.0
2022-12-12 13:55:00,81.9,82.05,81.89,82.05,8568.0,72.7824,72.9157,72.7735,72.9157,8568.0
2022-12-12 14:00:00,82.06,82.11,82.01,82.05,14381.0,72.9246,72.969,72.8801,72.9157,14381.0
2022-12-12 14:05:00,82.05,82.08,81.94,81.98,10529.0,72.9157,72.9423,72.8179,72.8535,10529.0
2022-12-12 14:10:00,81.99,82.04,81.96,82.03,5214.0,72.8624,72.9068,72.8357,72.8979,5214.0
2022-12-12 14:15:00,82.05,82.07,82.01,82.04,8805.0,72.9157,72.9335,72.8801,72.9068,8805.0
2022-12-12 14:20:00,82.05,82.07,82.0,82.02,11079.0,72.9157,72.9335,72.8712,72.889,11079.0
2022-12-12 14:25:00,82.01,82.17,81.98,82.13,34113.0,72.8801,73.0223,72.8535,72.9868,34113.0
2022-12-12 14:30:00,82.11,82.17,82.05,82.16,10184.0,72.969,73.0223,72.9157,73.0134,10184.0
2022-12-12 14:35:00,82.19,82.24,82.13,82.24,10698.0,73.0401,73.0845,72.9868,73.0845,10698.0
2022-12-12 14:40:00,82.24,82.27,82.21,82.21,15526.0,73.0845,73.1112,73.0579,73.0579,15526.0
2022-12-12 14:45:00,82.22,82.23,82.11,82.12,18071.0,73.0668,73.0756,72.969,72.9779,18071.0
2022-12-12 14:50:00,82.12,82.33,82.12,82.31,17083.0,72.9779,73.1645,72.9779,73.1467,17083.0
2022-12-12 14:55:00,82.33,82.43,82.31,82.4,12887.0,73.1645,73.2534,73.1467,73.2267,12887.0
2022-12-12 15:00:00,82.42,82.52,82.42,82.48,16228.0,73.2445,73.3334,73.2445,73.2978,16228.0
2022-12-12 15:05:00,82.47,82.54,82.42,82.53,16624.0,73.2889,73.3511,73.2445,73.3422,16624.0
2022-12-12 15:10:00,82.54,82.65,82.52,82.58,28382.0,73.3511,73.4489,73.3334,73.3867,28382.0
2022-12-12 15:15:00,82.6,82.62,82.5,82.53,19618.0,73.4044,73.4222,73.3156,73.3422,19618.0
2022-12-12 15:20:00,82.55,82.67,82.51,82.62,31117.0,73.36,73.4667,73.3245,73.4222,31117.0
2022-12-12 15:25:00,82.62,82.63,82.54,82.6,21210.0,73.4222,73.4311,73.3511,73.4044,21210.0
2022-12-12 15:30:00,82.61,82.69,82.61,82.62,28452.0,73.4133,73.4844,73.4133,73.4222,28452.0
2022-12-12 15:35:00,82.62,82.73,82.58,82.7,34459.0,73.4222,73.52,73.3867,73.4933,34459.0
2022-12-12 15:40:00,82.7,82.71,82.47,82.47,37623.0,73.4933,73.5022,73.2889,73.2889,37623.0
2022-12-12 15:45:00,82.46,82.46,82.32,82.4,44597.0,73.28,73.28,73.1556,73.2267,44597.0
2022-12-12 15:50:00,82.38,82.38,82.19,82.31,61322.0,73.2089,73.2089,73.0401,73.1467,61322.0
2022-12-12 15:55:00,82.31,82.51,82.29,82.49,141312.0,73.1467,73.3245,73.129,73.3067,141312.0
2022-12-13 09:30:00,85.12,85.44,84.54,84.73,109341.0,75.6439,75.9283,75.1285,75.2973,109341.0
2022-12-13 09:35:00,84.8,84.95,84.56,84.85,36548.0,75.3595,75.4928,75.1462,75.404,36548.0
2022-12-13 09:40:00,84.79,85.25,84.69,85.14,45208.0,75.3506,75.7594,75.2618,75.6617,45208.0
2022-12-13 09:45:00,85.14,85.25,84.68,84.75,42270.0,75.6617,75.7594,75.2529,75.3151,42270.0
2022-12-13 09:50:00,84.61,84.67,84.0,84.55,19808.0,75.1907,75.244,74.6486,75.1374,19808.0
2022-12-13 09:55:00,84.55,84.73,84.32,84.35,30723.0,75.1374,75.2973,74.933,74.9596,30723.0
2022-12-13 10:00:00,84.35,84.47,84.02,84.24,32979.0,74.9596,75.0663,74.6664,74.8619,32979.0
2022-12-13 10:05:00,84.22,84.43,84.08,84.43,24611.0,74.8441,75.0307,74.7197,75.0307,24611.0
2022-12-13 10:10:00,84.4,84.41,84.1,84.2,34279.0,75.0041,75.0129,74.7375,74.8263,34279.0
2022-12-13 10:15:00,84.13,84.18,83.98,84.13,25741.0,74.7641,74.8086,74.6308,74.7641,25741.0
2022-12-13 10:20:00,84.15,84.23,83.87,84.01,36473.0,74.7819,74.853,74.5331,74.6575,36473.0
2022-12-13 10:25:00,84.01,84.18,83.85,84.02,28843.0,74.6575,74.8086,74.5153,74.6664,28843.0
2022-12-13 10:30:00,84.03,84.07,83.83,84.06,23752.0,74.6753,74.7108,74.4975,74.7019,23752.0
2022-12-13 10:35:00,84.07,84.14,83.56,83.58,22160.0,74.7108,74.773,74.2576,74.2753,22160.0
2022-12-13 10:40:00,83.62,83.94,83.6,83.92,15106.0,74.3109,74.5953,74.2931,74.5775,15106.0
2022-12-13 10:45:00,83.95,84.05,83.71,83.71,12092.0,74.6042,74.693,74.3909,74.3909,12092.0
2022-12-13 10:50:00,83.61,83.69,83.48,83.53,22370.0,74.302,74.3731,74.1865,74.2309,22370.0
2022-12-13 10:55:00,83.56,83.76,83.44,83.71,14926.0,74.2576,74.4353,74.1509,74.3909,14926.0
2022-12-13 11:00:00,83.71,83.97,83.71,83.88,13136.0,74.3909,74.6219,74.3909,74.542,13136.0
2022-12-13 11:05:00,83.87,83.96,83.68,83.81,9782.0,74.5331,74.613,74.3642,74.4797,9782.0
2022-12-13 11:10:00,83.78,84.06,83.78,83.94,13472.0,74.4531,74.7019,74.4531,74.5953,13472.0
2022-12-13 11:15:00,83.97,84.0,83.85,83.89,10694.0,74.6219,74.6486,74.5153,74.5508,10694.0
2022-12-13 11:20:00,83.87,83.99,83.78,83.94,17328.0,74.5331,74.6397,74.4531,74.5953,17328.0
2022-12-13 11:25:00,83.98,84.2,83.9,84.15,28010.0,74.6308,74.8263,74.5597,74.7819,28010.0
2022-12-13 11:30:00,84.17,84.38,84.17,84.36,17516.0,74.7997,74.9863,74.7997,74.9685,17516.0
2022-12-13 11:35:00,84.36,84.37,84.26,84.35,8416.0,74.9685,74.9774,74.8796,74.9596,8416.0
2022-12-13 11:40:00,84.34,84.34,84.2,84.25,8142.0,74.9507,74.9507,74.8263,74.8708,8142.0
2022-12-13 11:45:00,84.25,84.25,83.81,83.81,8651.0,74.8708,74.8708,74.4797,74.4797,8651.0
2022-12-13 11:50:00,83.81,83.88,83.66,83.81,15607.0,74.4797,74.542,74.3464,74.4797,15607.0
2022-12-13 11:55:00,83.76,83.98,83.71,83.98,4206.0,74.4353,74.6308,74.3909,74.6308,4206.0
2022-12-13 12:00:00,83.99,84.04,83.9,83.98,7556.0,74.6397,74.6841,74.5597,74.6308,7556.0
2022-12-13 12:05:00,83.98,84.14,83.98,84.02,7822.0,74.6308,74.773,74.6308,74.6664,7822.0
2022-12-13 12:10:00,84.02,84.02,83.77,83.8,10248.0,74.6664,74.6664,74.4442,74.4709,10248.0
2022-12-13 12:15:00,83.79,83.79,83.13,83.17,12096.0,74.462,74.462,73.8754,73.911,12096.0
2022-12-13 12:20:00,83.21,83.34,83.05,83.05,35857.0,73.9465,74.0621,73.8044,73.8044,35857.0
2022-12-13 12:25:00,83.12,83.23,83.1,83.13,22111.0,73.8666,73.9643,73.8488,73.8754,22111.0
2022-12-13 12:30:00,83.11,83.17,82.88,82.99,28280.0,73.8577,73.911,73.6533,73.751,28280.0
2022-12-13 12:35:00,82.98,83.17,82.92,83.15,17801.0,73.7421,73.911,73.6888,73.8932,17801.0
2022-12-13 12:40:00,83.17,83.24,83.06,83.21,22997.0,73.911,73.9732,73.8132,73.9465,22997.0
2022-12-13 12:45:00,83.24,83.36,83.06,83.06,10459.0,73.9732,74.0798,73.8132,73.8132,10459.0
2022-12-13 12:50:00,83.13,83.41,83.11,83.35,5519.0,73.8754,74.1243,73.8577,74.071,5519.0
2022-12-13 12:55:00,83.34,83.53,83.34,83.5,5435.0,74.0621,74.2309,74.0621,74.2043,5435.0
2022-12-13 13:00:00,83.54,83.65,83.51,83.62,5161.0,74.2398,74.3376,74.2131,74.3109,5161.0
2022-12-13 13:05:00,83.66,83.75,83.64,83.65,6628.0,74.3464,74.4264,74.3287,74.3376,6628.0
2022-12-13 13:10:00,83.65,83.8,83.64,83.79,9689.0,74.3376,74.4709,74.3287,74.462,9689.0
2022-12-13 13:15:00,83.82,84.02,83.8,83.89,18256.0,74.4886,74.6664,74.4709,74.5508,18256.0
2022-12-13 13:20:00,83.91,83.91,83.69,83.74,15460.0,74.5686,74.5686,74.3731,74.4175,15460.0
2022-12-13 13:25:00,83.76,83.97,83.73,83.85,9748.0,74.4353,74.6219,74.4086,74.5153,9748.0
2022-12-13 13:30:00,83.87,84.0,83.79,83.8,9087.0,74.5331,74.6486,74.462,74.4709,9087.0
2022-12-13 13:35:00,83.79,83.83,83.7,83.74,11071.0,74.462,74.4975,74.382,74.4175,11071.0
2022-12-13 13:40:00,83.74,83.78,83.65,83.74,9348.0,74.4175,74.4531,74.3376,74.4175,9348.0
2022-12-13 13:45:00,83.76,83.8,83.61,83.65,8343.0,74.4353,74.4709,74.302,74.3376,8343.0
2022-12-13 13:50:00,83.65,83.76,83.49,83.5,11581.0,74.3376,74.4353,74.1954,74.2043,11581.0
2022-12-13 13:55:00,83.53,83.67,83.51,83.66,6482.0,74.2309,74.3553,74.2131,74.3464,6482.0
2022-12-13 14:00:00,83.66,83.76,83.62,83.7,10569.0,74.3464,74.4353,74.3109,74.382,10569.0
2022-12-13 14:05:00,83.73,83.75,83.58,83.65,7415.0,74.4086,74.4264,74.2753,74.3376,7415.0
2022-12-13 14:10:00,83.63,83.8,83.61,83.75,8084.0,74.3198,74.4709,74.302,74.4264,8084.0
2022-12-13 14:15:00,83.74,83.8,83.66,83.67,8788.0,74.4175,74.4709,74.3464,74.3553,8788.0
2022-12-13 14:20:00,83.7,83.71,83.59,83.67,10164.0,74.382,74.3909,74.2842,74.3553,10164.0
2022-12-13 14:25:00,83.68,83.81,83.66,83.78,7052.0,74.3642,74.4797,74.3464,74.4531,7052.0
2022-12-13 14:30:00,83.78,83.82,83.66,83.74,10304.0,74.4531,74.4886,74.3464,74.4175,10304.0
2022-12-13 14:35:00,83.74,83.88,83.73,83.88,16172.0,74.4175,74.542,74.4086,74.542,16172.0
2022-12-13 14:40:00,83.88,84.16,83.82,84.16,7586.0,74.542,74.7908,74.4886,74.7908,7586.0
2022-12-13 14:45:00,84.17,84.18,83.91,83.92,13161.0,74.7997,74.8086,74.5686,74.5775,13161.0
2022-12-13 14:50:00,83.92,83.92,83.65,83.66,9873.0,74.5775,74.5775,74.3376,74.3464,9873.0
2022-12-13 14:55:00,83.67,83.74,83.62,83.72,9903.0,74.3553,74.4175,74.3109,74.3998,9903.0
2022-12-13 15:00:00,83.72,83.72,83.42,83.45,12930.0,74.3998,74.3998,74.1332,74.1598,12930.0
2022-12-13 15:05:00,83.48,83.61,83.44,83.61,6836.0,74.1865,74.302,74.1509,74.302,6836.0
2022-12-13 15:10:00,83.59,83.69,83.53,83.62,17362.0,74.2842,74.3731,74.2309,74.3109,17362.0
2022-12-13 15:15:00,83.62,83.95,83.58,83.92,25924.0,74.3109,74.6042,74.2753,74.5775,25924.0
2022-12-13 15:20:00,83.9,83.99,83.83,83.97,20529.0,74.5597,74.6397,74.4975,74.6219,20529.0
2022-12-13 15:25:00,83.96,84.0,83.83,83.97,17775.0,74.613,74.6486,74.4975,74.6219,17775.0
2022-12-13 15:30:00,83.97,84.18,83.97,84.12,27390.0,74.6219,74.8086,74.6219,74.7552,27390.0
2022-12-13 15:35:00,84.11,84.13,83.9,83.92,19563.0,74.7463,74.7641,74.5597,74.5775,19563.0
2022-12-13 15:40:00,83.91,84.16,83.89,84.13,34938.0,74.5686,74.7908,74.5508,74.7641,34938.0
2022-12-13 15:45:00,84.13,84.24,84.1,84.11,51257.0,74.7641,74.8619,74.7375,74.7463,51257.0
2022-12-13 15:50:00,84.13,84.28,84.13,84.2,54520.0,74.7641,74.8974,74.7641,74.8263,54520.0
2022-12-13 15:55:00,84.2,84.2,83.99,84.11,190777.0,74.8263,74.8263,74.6397,74.7463,190777.0
2022-12-14 09:30:00,80.95,82.44,80.9,82.35,195710.0,71.9381,73.2623,71.8937,73.1823,195710.0
2022-12-14 09:35:00,82.36,82.46,81.91,82.04,74272.0,73.1912,73.28,72.7913,72.9068,74272.0
2022-12-14 09:40:00,81.93,82.07,81.29,81.56,69285.0,72.809,72.9335,72.2403,72.4802,69285.0
2022-12-14 09:45:00,81.54,82.05,81.42,81.94,72989.0,72.4625,72.9157,72.3558,72.8179,72989.0
2022-12-14 09:50:00,81.93,82.39,81.77,82.39,118342.0,72.809,73.2178,72.6668,73.2178,118342.0
2022-12-14 09:55:00,82.34,82.36,81.88,81.92,42737.0,73.1734,73.1912,72.7646,72.8002,42737.0
2022-12-14 10:00:00,81.92,82.09,81.66,82.06,62644.0,72.8002,72.9512,72.5691,72.9246,62644.0
2022-12-14 10:05:00,82.06,82.18,81.93,81.94,36938.0,72.9246,73.0312,72.809,72.8179,36938.0
2022-12-14 10:10:00,81.97,81.97,81.7,81.76,33701.0,72.8446,72.8446,72.6046,72.658,33701.0
2022-12-14 10:15:00,81.8,82.01,81.7,81.95,39054.0,72.6935,72.8801,72.6046,72.8268,39054.0
2022-12-14 10:20:00,81.93,81.97,81.66,81.78,25856.0,72.809,72.8446,72.5691,72.6757,25856.0
2022-12-14 10:25:00,81.81,82.08,81.8,81.98,19866.0,72.7024,72.9423,72.6935,72.8535,19866.0
2022-12-14 10:30:00,82.01,82.03,81.86,81.96,17406.0,72.8801,72.8979,72.7468,72.8357,17406.0
2022-12-14 10:35:00,81.95,82.02,81.83,81.86,21562.0,72.8268,72.889,72.7202,72.7468,21562.0
2022-12-14 10:40:00,81.85,82.17,81.82,82.06,19791.0,72.7379,73.0223,72.7113,72.9246,19791.0
2022-12-14 10:45:00,82.06,82.31,82.06,82.27,21534.0,72.9246,73.1467,72.9246,73.1112,21534.0
2022-12-14 10:50:00,82.29,82.39,82.23,82.29,20248.0,73.129,73.2178,73.0756,73.129,20248.0
2022-12-14 10:55:00,82.29,82.43,82.15,82.42,29570.0,73.129,73.2534,73.0045,73.2445,29570.0
2022-12-14 11:00:00,82.45,82.64,82.42,82.58,33392.0,73.2711,73.44,73.2445,73.3867,33392.0
2022-12-14 11:05:00,82.59,82.59,82.23,82.31,26892.0,73.3956,73.3956,73.0756,73.1467,26892.0
2022-12-14 11:10:00,82.31,82.34,82.1,82.19,25541.0,73.1467,73.1734,72.9601,73.0401,25541.0
2022-12-14 11:15:00,82.2,82.31,82.12,82.22,28554.0,73.049,73.1467,72.9779,73.0668,28554.0
2022-12-14 11:20:00,82.23,82.31,82.16,82.29,13191.0,73.0756,73.1467,73.0134,73.129,13191.0
2022-12-14 11:25:00,82.31,82.71,82.28,82.65,32526.0,73.1467,73.5022,73.1201,73.4489,32526.0
2022-12-14 11:30:00,82.65,82.68,82.53,82.56,10080.0,73.4489,73.4755,73.3422,73.3689,10080.0
2022-12-14 11:35:00,82.55,82.56,82.32,82.4,12866.0,73.36,73.3689,73.1556,73.2267,12866.0
2022-12-14 11:40:00,82.42,82.54,82.4,82.5,10258.0,73.2445,73.3511,73.2267,73.3156,10258.0
2022-12-14 11:45:00,82.51,82.51,82.11,82.13,21008.0,73.3245,73.3245,72.969,72.9868,21008.0
2022-12-14 11:50:00,82.11,82.22,81.89,81.89,25805.0,72.969,73.0668,72.7735,72.7735,25805.0
2022-12-14 11:55:00,81.91,81.93,81.75,81.75,22845.0,72.7913,72.809,72.6491,72.6491,22845.0
2022-12-14 12:00:00,81.75,81.86,81.64,81.8,33270.0,72.6491,72.7468,72.5513,72.6935,33270.0
2022-12-14 12:05:00,81.77,81.93,81.76,81.9,13298.0,72.6668,72.809,72.658,72.7824,13298.0
2022-12-14 12:10:00,81.93,81.94,81.73,81.83,23852.0,72.809,72.8179,72.6313,72.7202,23852.0
2022-12-14 12:15:00,81.84,82.14,81.82,82.14,19460.0,72.7291,72.9957,72.7113,72.9957,19460.0
2022-12-14 12:20:00,82.11,82.21,82.0,82.03,15039.0,72.969,73.0579,72.8712,72.8979,15039.0
2022-12-14 12:25:00,82.07,82.11,81.83,81.95,15245.0,72.9335,72.969,72.7202,72.8268,15245.0
2022-12-14 12:30:00,81.95,81.99,81.9,81.98,14116.0,72.8268,72.8624,72.7824,72.8535,14116.0
2022-12-14 12:35:00,82.0,82.05,81.97,81.99,13962.0,72.8712,72.9157,72.8446,72.8624,13962.0
2022-12-14 12:40:00,81.99,82.05,81.86,81.92,16883.0,72.8624,72.9157,72.7468,72.8002,16883.0
2022-12-14 12:45:00,81.9,82.01,81.82,82.0,20676.0,72.7824,72.8801,72.7113,72.8712,20676.0
2022-12-14 12:50:00,81.98,81.99,81.78,81.78,14207.0,72.8535,72.8624,72.6757,72.6757,14207.0
2022-12-14 12:55:00,81.78,81.86,81.78,81.79,7343.0,72.6757,72.7468,72.6757,72.6846,7343.0
2022-12-14 13:00:00,81.8,81.92,81.77,81.91,10297.0,72.6935,72.8002,72.6668,72.7913,10297.0
2022-12-14 13:05:00,81.92,81.99,81.92,81.98,7833.0,72.8002,72.8624,72.8002,72.8535,7833.0
2022-12-14 13:10:00,81.99,82.1,81.99,82.07,8868.0,72.8624,72.9601,72.8624,72.9335,8868.0
2022-12-14 13:15:00,82.08,82.16,81.95,82.05,11306.0,72.9423,73.0134,72.8268,72.9157,11306.0
2022-12-14 13:20:00,82.03,82.18,82.03,82.18,9242.0,72.8979,73.0312,72.8979,73.0312,9242.0
2022-12-14 13:25:00,82.17,82.2,82.1,82.17,10318.0,73.0223,73.049,72.9601,73.0223,10318.0
2022-12-14 13:30:00,82.18,82.39,82.18,82.38,14464.0,73.0312,73.2178,73.0312,73.2089,14464.0
2022-12-14 13:35:00,82.37,82.53,82.36,82.53,16427.0,73.2001,73.3422,73.1912,73.3422,16427.0
2022-12-14 13:40:00,82.52,82.57,82.46,82.55,20665.0,73.3334,73.3778,73.28,73.36,20665.0
2022-12-14 13:45:00,82.54,82.58,82.44,82.44,10333.0,73.3511,73.3867,73.2623,73.2623,10333.0
2022-12-14 13:50:00,82.42,82.46,82.33,82.43,10224.0,73.2445,73.28,73.1645,73.2534,10224.0
2022-12-14 13:55:00,82.43,82.55,82.38,82.4,17455.0,73.2534,73.36,73.2089,73.2267,17455.0
2022-12-14 14:00:00,82.37,82.37,81.22,81.42,57098.0,73.2001,73.2001,72.1781,72.3558,57098.0
2022-12-14 14:05:00,81.4,81.49,80.93,81.01,32708.0,72.338,72.418,71.9204,71.9915,32708.0
2022-12-14 14:10:00,81.09,81.53,80.95,81.4,29023.0,72.0626,72.4536,71.9381,72.338,29023.0
2022-12-14 14:15:00,81.27,81.33,81.09,81.24,15330.0,72.2225,72.2758,72.0626,72.1959,15330.0
2022-12-14 14:20:00,81.22,81.45,81.2,81.26,21451.0,72.1781,72.3825,72.1603,72.2136,21451.0
2022-12-14 14:25:00,81.28,81.42,81.21,81.27,15727.0,72.2314,72.3558,72.1692,72.2225,15727.0
2022-12-14 14:30:00,81.24,81.31,80.38,80.42,31361.0,72.1959,72.2581,71.4316,71.4671,31361.0
2022-12-14 14:35:00,80.44,80.89,80.41,80.79,29004.0,71.4849,71.8848,71.4583,71.7959,29004.0
2022-12-14 14:40:00,80.79,81.53,80.72,81.28,20704.0,71.7959,72.4536,71.7337,72.2314,20704.0
2022-12-14 14:45:00,81.33,81.33,80.71,81.06,29189.0,72.2758,72.2758,71.7249,72.0359,29189.0
2022-12-14 14:50:00,81.01,81.25,80.69,81.09,62858.0,71.9915,72.2047,71.7071,72.0626,62858.0
2022-12-14 14:55:00,81.06,81.42,80.96,81.25,22191.0,72.0359,72.3558,71.947,72.2047,22191.0
2022-12-14 15:00:00,81.25,81.62,81.1,81.56,27863.0,72.2047,72.5335,72.0714,72.4802,27863.0
2022-12-14 15:05:00,81.55,81.55,81.17,81.34,15755.0,72.4713,72.4713,72.1336,72.2847,15755.0
2022-12-14 15:10:00,81.4,82.1,81.37,81.75,25365.0,72.338,72.9601,72.3114,72.6491,25365.0
2022-12-14 15:15:00,81.75,81.77,81.19,81.38,12548.0,72.6491,72.6668,72.1514,72.3203,12548.0
2022-12-14 15:20:00,81.47,81.67,81.34,81.57,20618.0,72.4002,72.578,72.2847,72.4891,20618.0
2022-12-14 15:25:00,81.6,81.62,80.95,80.95,22718.0,72.5158,72.5335,71.9381,71.9381,22718.0
2022-12-14 15:30:00,80.92,80.99,80.74,80.86,47038.0,71.9115,71.9737,71.7515,71.8582,47038.0
2022-12-14 15:35:00,80.9,81.04,80.74,81.03,49632.0,71.8937,72.0181,71.7515,72.0092,49632.0
2022-12-14 15:40:00,81.03,81.09,80.87,81.08,41928.0,72.0092,72.0626,71.867,72.0537,41928.0
2022-12-14 15:45:00,81.08,81.08,80.82,80.9,61056.0,72.0537,72.0537,71.8226,71.8937,61056.0
2022-12-14 15:50:00,80.89,81.34,80.89,81.22,91438.0,71.8848,72.2847,71.8848,72.1781,91438.0
2022-12-14 15:55:00,81.21,81.23,80.82,80.82,185073.0,72.1692,72.187,71.8226,71.8226,185073.0
2022-12-15 09:30:00,79.97,80.4,79.27,80.07,100320.0,71.0672,71.4494,70.4452,71.1561,100320.0
2022-12-15 09:35:00,80.06,80.26,79.58,80.05,44035.0,71.1472,71.325,70.7207,71.1383,44035.0
2022-12-15 09:40:00,80.08,80.14,79.81,80.0,72570.0,71.165,71.2183,70.925,71.0939,72570.0
2022-12-15 09:45:00,80.02,80.27,79.87,79.94,54907.0,71.1117,71.3338,70.9784,71.0406,54907.0
2022-12-15 09:50:00,79.97,80.01,79.42,79.5,32224.0,71.0672,71.1028,70.5785,70.6496,32224.0
2022-12-15 09:55:00,79.55,79.61,79.21,79.42,34910.0,70.694,70.7473,70.3918,70.5785,34910.0
2022-12-15 10:00:00,79.36,79.53,79.29,79.37,28463.0,70.5251,70.6762,70.4629,70.534,28463.0
2022-12-15 10:05:00,79.36,79.55,79.25,79.5,22611.0,70.5251,70.694,70.4274,70.6496,22611.0
2022-12-15 10:10:00,79.54,79.54,79.3,79.45,27771.0,70.6851,70.6851,70.4718,70.6051,27771.0
2022-12-15 10:15:00,79.46,79.76,79.29,79.76,70686.0,70.614,70.8806,70.4629,70.8806,70686.0
2022-12-15 10:20:00,79.75,79.87,79.61,79.73,15275.0,70.8717,70.9784,70.7473,70.854,15275.0
2022-12-15 10:25:00,79.68,79.87,79.64,79.87,16801.0,70.8095,70.9784,70.774,70.9784,16801.0
2022-12-15 10:30:00,79.85,80.02,79.66,79.85,20679.0,70.9606,71.1117,70.7917,70.9606,20679.0
2022-12-15 10:35:00,79.86,80.14,79.86,80.03,21352.0,70.9695,71.2183,70.9695,71.1206,21352.0
2022-12-15 10:40:00,80.0,80.14,79.99,80.09,16000.0,71.0939,71.2183,71.085,71.1739,16000.0
2022-12-15 10:45:00,80.13,80.19,80.03,80.09,14520.0,71.2094,71.2627,71.1206,71.1739,14520.0
2022-12-15 10:50:00,80.06,80.1,79.95,79.98,49383.0,71.1472,71.1828,71.0495,71.0761,49383.0
2022-12-15 10:55:00,79.98,80.0,79.65,79.78,23583.0,71.0761,71.0939,70.7829,70.8984,23583.0
2022-12-15 11:00:00,79.8,80.06,79.79,79.99,18608.0,70.9162,71.1472,70.9073,71.085,18608.0
2022-12-15 11:05:00,80.02,80.03,79.83,79.93,12922.0,71.1117,71.1206,70.9428,71.0317,12922.0
2022-12-15 11:10:00,79.96,80.01,79.81,79.83,15908.0,71.0583,71.1028,70.925,70.9428,15908.0
2022-12-15 11:15:00,79.81,80.02,79.64,80.02,17848.0,70.925,71.1117,70.774,71.1117,17848.0
2022-12-15 11:20:00,80.09,80.24,80.02,80.08,22082.0,71.1739,71.3072,71.1117,71.165,22082.0
2022-12-15 11:25:00,80.03,80.19,80.03,80.14,30605.0,71.1206,71.2627,71.1206,71.2183,30605.0
2022-12-15 11:30:00,80.15,80.15,79.96,80.11,19904.0,71.2272,71.2272,71.0583,71.1917,19904.0
2022-12-15 11:35:00,80.13,80.16,80.03,80.05,15891.0,71.2094,71.2361,71.1206,71.1383,15891.0
2022-12-15 11:40:00,80.04,80.04,79.73,79.88,28704.0,71.1294,71.1294,70.854,70.9873,28704.0
2022-12-15 11:45:00,79.88,80.04,79.88,79.89,35575.0,70.9873,71.1294,70.9873,70.9961,35575.0
2022-12-15 11:50:00,79.9,80.05,79.81,80.05,19775.0,71.005,71.1383,70.925,71.1383,19775.0
2022-12-15 11:55:00,80.05,80.13,79.88,79.89,18336.0,71.1383,71.2094,70.9873,70.9961,18336.0
2022-12-15 12:00:00,79.89,79.94,79.76,79.79,20800.0,70.9961,71.0406,70.8806,70.9073,20800.0
2022-12-15 12:05:00,79.79,80.01,79.75,80.01,30968.0,70.9073,71.1028,70.8717,71.1028,30968.0
2022-12-15 12:10:00,80.04,80.04,79.81,79.98,10533.0,71.1294,71.1294,70.925,71.0761,10533.0
2022-12-15 12:15:00,79.96,80.09,79.88,80.06,14635.0,71.0583,71.1739,70.9873,71.1472,14635.0
2022-12-15 12:20:00,80.05,80.05,79.84,79.94,15673.0,71.1383,71.1383,70.9517,71.0406,15673.0
2022-12-15 12:25:00,79.95,80.08,79.95,80.06,12329.0,71.0495,71.165,71.0495,71.1472,12329.0
2022-12-15 12:30:00,80.07,80.32,80.07,80.27,18365.0,71.1561,71.3783,71.1561,71.3338,18365.0
2022-12-15 12:35:00,80.28,80.29,80.05,80.07,20952.0,71.3427,71.3516,71.1383,71.1561,20952.0
2022-12-15 12:40:00,80.07,80.11,79.98,79.99,16958.0,71.1561,71.1917,71.0761,71.085,16958.0
2022-12-15 12:45:00,79.99,80.03,79.85,80.01,17668.0,71.085,71.1206,70.9606,71.1028,17668.0
2022-12-15 12:50:00,80.02,80.19,80.02,80.18,11754.0,71.1117,71.2627,71.1117,71.2539,11754.0
2022-12-15 12:55:00,80.17,80.19,80.01,80.08,12239.0,71.245,71.2627,71.1028,71.165,12239.0
2022-12-15 13:00:00,80.08,80.27,80.07,80.2,13319.0,71.165,71.3338,71.1561,71.2716,13319.0
2022-12-15 13:05:00,80.21,80.24,80.1,80.16,14283.0,71.2805,71.3072,71.1828,71.2361,14283.0
2022-12-15 13:10:00,80.16,80.22,80.12,80.16,16087.0,71.2361,71.2894,71.2005,71.2361,16087.0
2022-12-15 13:15:00,80.14,80.16,80.09,80.09,11507.0,71.2183,71.2361,71.1739,71.1739,11507.0
2022-12-15 13:20:00,80.07,80.13,79.93,80.12,34951.0,71.1561,71.2094,71.0317,71.2005,34951.0
2022-12-15 13:25:00,80.13,80.4,80.13,80.4,13910.0,71.2094,71.4494,71.2094,71.4494,13910.0
2022-12-15 13:30:00,80.4,80.48,80.33,80.41,16541.0,71.4494,71.5205,71.3872,71.4583,16541.0
2022-12-15 13:35:00,80.4,80.51,80.32,80.47,17312.0,71.4494,71.5471,71.3783,71.5116,17312.0
2022-12-15 13:40:00,80.48,80.56,80.4,80.5,15313.0,71.5205,71.5916,71.4494,71.5382,15313.0
2022-12-15 13:45:00,80.52,80.64,80.48,80.48,18969.0,71.556,71.6626,71.5205,71.5205,18969.0
2022-12-15 13:50:00,80.48,80.49,80.35,80.42,38454.0,71.5205,71.5293,71.4049,71.4671,38454.0
2022-12-15 13:55:00,80.43,80.46,80.34,80.39,24643.0,71.476,71.5027,71.396,71.4405,24643.0
2022-12-15 14:00:00,80.39,80.39,80.18,80.23,79415.0,71.4405,71.4405,71.2539,71.2983,79415.0
2022-12-15 14:05:00,80.23,80.28,80.12,80.16,52081.0,71.2983,71.3427,71.2005,71.2361,52081.0
2022-12-15 14:10:00,80.14,80.24,80.12,80.24,20933.0,71.2183,71.3072,71.2005,71.3072,20933.0
2022-12-15 14:15:00,80.24,80.25,80.16,80.23,17228.0,71.3072,71.3161,71.2361,71.2983,17228.0
2022-12-15 14:20:00,80.23,80.28,80.12,80.26,20784.0,71.2983,71.3427,71.2005,71.325,20784.0
2022-12-15 14:25:00,80.27,80.4,80.25,80.39,13721.0,71.3338,71.4494,71.3161,71.4405,13721.0
2022-12-15 14:30:00,80.41,80.47,80.36,80.4,31373.0,71.4583,71.5116,71.4138,71.4494,31373.0
2022-12-15 14:35:00,80.41,80.63,80.38,80.59,15554.0,71.4583,71.6538,71.4316,71.6182,15554.0
2022-12-15 14:40:00,80.58,80.64,80.47,80.56,45060.0,71.6093,71.6626,71.5116,71.5916,45060.0
2022-12-15 14:45:00,80.56,80.57,80.48,80.55,17220.0,71.5916,71.6004,71.5205,71.5827,17220.0
2022-12-15 14:50:00,80.55,80.57,80.36,80.56,19769.0,71.5827,71.6004,71.4138,71.5916,19769.0
2022-12-15 14:55:00,80.54,80.7,80.5,80.69,16945.0,71.5738,71.716,71.5382,71.7071,16945.0
2022-12-15 15:00:00,80.68,80.87,80.68,80.85,17248.0,71.6982,71.867,71.6982,71.8493,17248.0
2022-12-15 15:05:00,80.86,80.87,80.78,80.86,36327.0,71.8582,71.867,71.7871,71.8582,36327.0
2022-12-15 15:10:00,80.86,80.89,80.59,80.61,28866.0,71.8582,71.8848,71.6182,71.636,28866.0
2022-12-15 15:15:00,80.61,80.65,80.54,80.55,22385.0,71.636,71.6715,71.5738,71.5827,22385.0
2022-12-15 15:20:00,80.52,80.68,80.51,80.61,21356.0,71.556,71.6982,71.5471,71.636,21356.0
2022-12-15 15:25:00,80.62,80.88,80.59,80.85,26626.0,71.6449,71.8759,71.6182,71.8493,26626.0
2022-12-15 15:30:00,80.86,80.87,80.74,80.8,34683.0,71.8582,71.867,71.7515,71.8048,34683.0
2022-12-15 15:35:00,80.8,80.81,80.74,80.78,39146.0,71.8048,71.8137,71.7515,71.7871,39146.0
2022-12-15 15:40:00,80.79,80.79,80.58,80.59,36582.0,71.7959,71.7959,71.6093,71.6182,36582.0
2022-12-15 15:45:00,80.57,80.59,80.5,80.5,42656.0,71.6004,71.6182,71.5382,71.5382,42656.0
2022-12-15 15:50:00,80.52,80.79,80.44,80.76,96263.0,71.556,71.7959,71.4849,71.7693,96263.0
2022-12-15 15:55:00,80.74,80.95,80.69,80.79,156222.0,71.7515,71.9381,71.7071,71.7959,156222.0
2022-12-16 09:30:00,80.03,81.14,79.64,81.05,186743.0,71.1206,72.107,70.774,72.027,186743.0
2022-12-16 09:35:00,80.89,80.94,80.35,80.45,15435.0,71.8848,71.9292,71.4049,71.4938,15435.0
2022-12-16 09:40:00,80.43,80.64,80.31,80.38,13186.0,71.476,71.6626,71.3694,71.4316,13186.0
2022-12-16 09:45:00,80.42,80.58,80.28,80.48,11280.0,71.4671,71.6093,71.3427,71.5205,11280.0
2022-12-16 09:50:00,80.44,80.47,80.11,80.3,15012.0,71.4849,71.5116,71.1917,71.3605,15012.0
2022-12-16 09:55:00,80.31,80.53,80.25,80.27,12021.0,71.3694,71.5649,71.3161,71.3338,12021.0
2022-12-16 10:00:00,80.25,80.3,80.1,80.11,6128.0,71.3161,71.3605,71.1828,71.1917,6128.0
2022-12-16 10:05:00,80.1,80.13,79.86,79.86,12786.0,71.1828,71.2094,70.9695,70.9695,12786.0
2022-12-16 10:10:00,79.86,79.98,79.8,79.91,13336.0,70.9695,71.0761,70.9162,71.0139,13336.0
2022-12-16 10:15:00,79.88,80.03,79.76,80.01,12143.0,70.9873,71.1206,70.8806,71.1028,12143.0
2022-12-16 10:20:00,80.02,80.02,79.77,79.77,12115.0,71.1117,71.1117,70.8895,70.8895,12115.0
2022-12-16 10:25:00,79.77,79.97,79.73,79.88,9986.0,70.8895,71.0672,70.854,70.9873,9986.0
2022-12-16 10:30:00,79.9,80.0,79.55,79.58,14102.0,71.005,71.0939,70.694,70.7207,14102.0
2022-12-16 10:35:00,79.6,79.84,79.54,79.82,13065.0,70.7384,70.9517,70.6851,70.9339,13065.0
2022-12-16 10:40:00,79.86,79.9,79.77,79.8,17068.0,70.9695,71.005,70.8895,70.9162,17068.0
2022-12-16 10:45:00,79.8,79.84,79.64,79.64,31359.0,70.9162,70.9517,70.774,70.774,31359.0
2022-12-16 10:50:00,79.6,79.7,79.56,79.69,19848.0,70.7384,70.8273,70.7029,70.8184,19848.0
2022-12-16 10:55:00,79.69,79.78,79.67,79.76,24637.0,70.8184,70.8984,70.8006,70.8806,24637.0
2022-12-16 11:00:00,79.76,79.89,79.63,79.66,23342.0,70.8806,70.9961,70.7651,70.7917,23342.0
2022-12-16 11:05:00,79.69,79.85,79.6,79.82,21760.0,70.8184,70.9606,70.7384,70.9339,21760.0
2022-12-16 11:10:00,79.8,80.06,79.65,80.05,22129.0,70.9162,71.1472,70.7829,71.1383,22129.0
2022-12-16 11:15:00,80.04,80.16,79.98,80.02,16012.0,71.1294,71.2361,71.0761,71.1117,16012.0
2022-12-16 11:20:00,80.02,80.11,79.87,79.87,14700.0,71.1117,71.1917,70.9784,70.9784,14700.0
2022-12-16 11:25:00,79.89,79.93,79.7,79.83,17731.0,70.9961,71.0317,70.8273,70.9428,17731.0
2022-12-16 11:30:00,79.83,79.91,79.77,79.87,10755.0,70.9428,71.0139,70.8895,70.9784,10755.0
2022-12-16 11:35:00,79.89,79.94,79.75,79.77,9432.0,70.9961,71.0406,70.8717,70.8895,9432.0
2022-12-16 11:40:00,79.72,79.81,79.71,79.72,11156.0,70.8451,70.925,70.8362,70.8451,11156.0
2022-12-16 11:45:00,79.73,79.75,79.41,79.42,23060.0,70.854,70.8717,70.5696,70.5785,23060.0
2022-12-16 11:50:00,79.44,79.5,79.34,79.37,36938.0,70.5962,70.6496,70.5074,70.534,36938.0
2022-12-16 11:55:00,79.37,79.39,79.24,79.31,20218.0,70.534,70.5518,70.4185,70.4807,20218.0
2022-12-16 12:00:00,79.34,79.35,79.14,79.25,19835.0,70.5074,70.5163,70.3296,70.4274,19835.0
2022-12-16 12:05:00,79.24,79.3,79.17,79.2,15878.0,70.4185,70.4718,70.3563,70.383,15878.0
2022-12-16 12:10:00,79.18,79.19,79.03,79.11,19858.0,70.3652,70.3741,70.2319,70.303,19858.0
2022-12-16 12:15:00,79.12,79.2,79.07,79.11,19347.0,70.3119,70.383,70.2674,70.303,19347.0
2022-12-16 12:20:00,79.11,79.11,78.88,79.07,39361.0,70.303,70.303,70.0986,70.2674,39361.0
2022-12-16 12:25:00,79.08,79.11,79.02,79.1,20253.0,70.2763,70.303,70.223,70.2941,20253.0
2022-12-16 12:30:00,79.08,79.21,79.03,79.21,67475.0,70.2763,70.3918,70.2319,70.3918,67475.0
2022-12-16 12:35:00,79.24,79.48,79.21,79.43,10939.0,70.4185,70.6318,70.3918,70.5874,10939.0
2022-12-16 12:40:00,79.42,79.42,79.21,79.25,9988.0,70.5785,70.5785,70.3918,70.4274,9988.0
2022-12-16 12:45:00,79.23,79.31,79.08,79.31,9792.0,70.4096,70.4807,70.2763,70.4807,9792.0
2022-12-16 12:50:00,79.28,79.3,79.14,79.14,11421.0,70.4541,70.4718,70.3296,70.3296,11421.0
2022-12-16 12:55:00,79.15,79.19,79.03,79.08,7899.0,70.3385,70.3741,70.2319,70.2763,7899.0
2022-12-16 13:00:00,79.08,79.26,79.08,79.14,9010.0,70.2763,70.4363,70.2763,70.3296,9010.0
2022-12-16 13:05:00,79.13,79.32,79.12,79.3,6164.0,70.3208,70.4896,70.3119,70.4718,6164.0
2022-12-16 13:10:00,79.29,79.37,79.28,79.31,17005.0,70.4629,70.534,70.4541,70.4807,17005.0
2022-12-16 13:15:00,79.3,79.37,79.2,79.22,14754.0,70.4718,70.534,70.383,70.4007,14754.0
2022-12-16 13:20:00,79.2,79.24,79.08,79.11,14859.0,70.383,70.4185,70.2763,70.303,14859.0
2022-12-16 13:25:00,79.1,79.14,79.02,79.12,12934.0,70.2941,70.3296,70.223,70.3119,12934.0
2022-12-16 13:30:00,79.12,79.23,79.12,79.16,13381.0,70.3119,70.4096,70.3119,70.3474,13381.0
2022-12-16 13:35:00,79.16,79.21,79.1,79.2,13674.0,70.3474,70.3918,70.2941,70.383,13674.0
2022-12-16 13:40:00,79.19,79.26,79.15,79.15,8851.0,70.3741,70.4363,70.3385,70.3385,8851.0
2022-12-16 13:45:00,79.15,79.32,79.15,79.27,4722.0,70.3385,70.4896,70.3385,70.4452,4722.0
2022-12-16 13:50:00,79.27,79.27,79.11,79.12,5331.0,70.4452,70.4452,70.303,70.3119,5331.0
2022-12-16 13:55:00,79.13,79.21,79.08,79.16,10901.0,70.3208,70.3918,70.2763,70.3474,10901.0
2022-12-16 14:00:00,79.15,79.21,79.13,79.18,5292.0,70.3385,70.3918,70.3208,70.3652,5292.0
2022-12-16 14:05:00,79.17,79.33,79.13,79.31,8063.0,70.3563,70.4985,70.3208,70.4807,8063.0
2022-12-16 14:10:00,79.3,79.34,79.21,79.34,8843.0,70.4718,70.5074,70.3918,70.5074,8843.0
2022-12-16 14:15:00,79.33,79.34,79.19,79.21,11582.0,70.4985,70.5074,70.3741,70.3918,11582.0
2022-12-16 14:20:00,79.21,79.23,79.11,79.16,5988.0,70.3918,70.4096,70.303,70.3474,5988.0
2022-12-16 14:25:00,79.16,79.19,79.11,79.17,6815.0,70.3474,70.3741,70.303,70.3563,6815.0
2022-12-16 14:30:00,79.16,79.22,79.09,79.1,9259.0,70.3474,70.4007,70.2852,70.2941,9259.0
2022-12-16 14:35:00,79.11,79.21,79.1,79.2,6856.0,70.303,70.3918,70.2941,70.383,6856.0
2022-12-16 14:40:00,79.21,79.32,79.21,79.27,7455.0,70.3918,70.4896,70.3918,70.4452,7455.0
2022-12-16 14:45:00,79.26,79.3,79.23,79.29,6338.0,70.4363,70.4718,70.4096,70.4629,6338.0
2022-12-16 14:50:00,79.3,79.46,79.3,79.45,10942.0,70.4718,70.614,70.4718,70.6051,10942.0
2022-12-16 14:55:00,79.45,79.51,79.31,79.48,14709.0,70.6051,70.6584,70.4807,70.6318,14709.0
2022-12-16 15:00:00,79.47,79.56,79.47,79.47,9756.0,70.6229,70.7029,70.6229,70.6229,9756.0
2022-12-16 15:05:00,79.47,79.47,79.32,79.32,6731.0,70.6229,70.6229,70.4896,70.4896,6731.0
2022-12-16 15:10:00,79.31,79.6,79.31,79.56,12038.0,70.4807,70.7384,70.4807,70.7029,12038.0
2022-12-16 15:15:00,79.57,79.7,79.57,79.57,14686.0,70.7118,70.8273,70.7118,70.7118,14686.0
2022-12-16 15:20:00,79.56,79.71,79.53,79.71,12754.0,70.7029,70.8362,70.6762,70.8362,12754.0
2022-12-16 15:25:00,79.72,79.74,79.64,79.73,17664.0,70.8451,70.8628,70.774,70.854,17664.0
2022-12-16 15:30:00,79.73,79.87,79.57,79.58,36054.0,70.854,70.9784,70.7118,70.7207,36054.0
2022-12-16 15:35:00,79.57,79.61,79.45,79.58,24456.0,70.7118,70.7473,70.6051,70.7207,24456.0
2022-12-16 15:40:00,79.58,79.62,79.47,79.47,38197.0,70.7207,70.7562,70.6229,70.6229,38197.0
2022-12-16 15:45:00,79.45,79.47,79.22,79.33,60001.0,70.6051,70.6229,70.4007,70.4985,60001.0
2022-12-16 15:50:00,79.32,79.38,79.11,79.32,129872.0,70.4896,70.5429,70.303,70.4896,129872.0
2022-12-16 15:55:00,79.32,79.55,79.13,79.43,232575.0,70.4896,70.694,70.3208,70.5874,232575.0
2022-12-19 09:30:00,79.95,80.55,79.75,80.55,99476.0,71.0495,71.5827,70.8717,71.5827,99476.0
2022-12-19 09:35:00,80.6,80.6,80.07,80.37,15645.0,71.6271,71.6271,71.1561,71.4227,15645.0
2022-12-19 09:40:00,80.34,80.66,80.11,80.66,15176.0,71.396,71.6804,71.1917,71.6804,15176.0
2022-12-19 09:45:00,80.66,80.79,80.34,80.4,25844.0,71.6804,71.7959,71.396,71.4494,25844.0
2022-12-19 09:50:00,80.43,80.58,80.32,80.45,16851.0,71.476,71.6093,71.3783,71.4938,16851.0
2022-12-19 09:55:00,80.5,80.53,80.27,80.45,12474.0,71.5382,71.5649,71.3338,71.4938,12474.0
2022-12-19 10:00:00,80.51,80.51,80.17,80.33,22679.0,71.5471,71.5471,71.245,71.3872,22679.0
2022-12-19 10:05:00,80.24,80.27,79.92,80.04,16423.0,71.3072,71.3338,71.0228,71.1294,16423.0
2022-12-19 10:10:00,80.06,80.17,79.94,80.16,16731.0,71.1472,71.245,71.0406,71.2361,16731.0
2022-12-19 10:15:00,80.13,80.18,80.02,80.15,17049.0,71.2094,71.2539,71.1117,71.2272,17049.0
2022-12-19 10:20:00,80.17,80.42,80.16,80.25,11979.0,71.245,71.4671,71.2361,71.3161,11979.0
2022-12-19 10:25:00,80.25,80.47,80.24,80.44,9471.0,71.3161,71.5116,71.3072,71.4849,9471.0
2022-12-19 10:30:00,80.48,80.52,80.32,80.4,36304.0,71.5205,71.556,71.3783,71.4494,36304.0
2022-12-19 10:35:00,80.42,80.42,80.08,80.12,24080.0,71.4671,71.4671,71.165,71.2005,24080.0
2022-12-19 10:40:00,80.06,80.18,80.0,80.06,7787.0,71.1472,71.2539,71.0939,71.1472,7787.0
2022-12-19 10:45:00,80.07,80.24,80.07,80.24,8214.0,71.1561,71.3072,71.1561,71.3072,8214.0
2022-12-19 10:50:00,80.22,80.22,79.99,80.07,11353.0,71.2894,71.2894,71.085,71.1561,11353.0
2022-12-19 10:55:00,80.09,80.12,79.96,80.01,19421.0,71.1739,71.2005,71.0583,71.1028,19421.0
2022-12-19 11:00:00,80.03,80.22,80.02,80.2,20937.0,71.1206,71.2894,71.1117,71.2716,20937.0
2022-12-19 11:05:00,80.22,80.33,80.19,80.32,14712.0,71.2894,71.3872,71.2627,71.3783,14712.0
2022-12-19 11:10:00,80.32,80.37,80.16,80.16,10199.0,71.3783,71.4227,71.2361,71.2361,10199.0
2022-12-19 11:15:00,80.13,80.39,80.09,80.37,10688.0,71.2094,71.4405,71.1739,71.4227,10688.0
2022-12-19 11:20:00,80.37,80.51,80.36,80.51,14487.0,71.4227,71.5471,71.4138,71.5471,14487.0
2022-12-19 11:25:00,80.52,80.57,80.35,80.44,20212.0,71.556,71.6004,71.4049,71.4849,20212.0
2022-12-19 11:30:00,80.42,80.46,80.11,80.17,23198.0,71.4671,71.5027,71.1917,71.245,23198.0
2022-12-19 11:35:00,80.19,80.41,80.16,80.41,11962.0,71.2627,71.4583,71.2361,71.4583,11962.0
2022-12-19 11:40:00,80.39,80.53,80.34,80.46,15768.0,71.4405,71.5649,71.396,71.5027,15768.0
2022-12-19 11:45:00,80.45,80.49,80.33,80.4,16479.0,71.4938,71.5293,71.3872,71.4494,16479.0
2022-12-19 11:50:00,80.41,80.55,80.39,80.53,18084.0,71.4583,71.5827,71.4405,71.5649,18084.0
2022-12-19 11:55:00,80.53,80.64,80.5,80.54,21544.0,71.5649,71.6626,71.5382,71.5738,21544.0
2022-12-19 12:00:00,80.52,80.76,80.5,80.65,24519.0,71.556,71.7693,71.5382,71.6715,24519.0
2022-12-19 12:05:00,80.63,80.74,80.58,80.69,14519.0,71.6538,71.7515,71.6093,71.7071,14519.0
2022-12-19 12:10:00,80.69,80.97,80.69,80.97,11809.0,71.7071,71.9559,71.7071,71.9559,11809.0
2022-12-19 12:15:00,80.98,80.99,80.73,80.8,17468.0,71.9648,71.9737,71.7426,71.8048,17468.0
2022-12-19 12:20:00,80.79,80.81,80.69,80.73,16266.0,71.7959,71.8137,71.7071,71.7426,16266.0
2022-12-19 12:25:00,80.73,80.81,80.68,80.69,19504.0,71.7426,71.8137,71.6982,71.7071,19504.0
2022-12-19 12:30:00,80.68,80.68,80.45,80.55,22839.0,71.6982,71.6982,71.4938,71.5827,22839.0
2022-12-19 12:35:00,80.55,80.73,80.51,80.56,18353.0,71.5827,71.7426,71.5471,71.5916,18353.0
2022-12-19 12:40:00,80.56,80.65,80.38,80.39,12062.0,71.5916,71.6715,71.4316,71.4405,12062.0
2022-12-19 12:45:00,80.39,80.48,80.34,80.46,8396.0,71.4405,71.5205,71.396,71.5027,8396.0
2022-12-19 12:50:00,80.45,80.54,80.36,80.37,18054.0,71.4938,71.5738,71.4138,71.4227,18054.0
2022-12-19 12:55:00,80.38,80.38,80.22,80.25,15709.0,71.4316,71.4316,71.2894,71.3161,15709.0
2022-12-19 13:00:00,80.27,80.27,80.13,80.16,10522.0,71.3338,71.3338,71.2094,71.2361,10522.0
2022-12-19 13:05:00,80.17,80.2,80.03,80.08,12520.0,71.245,71.2716,71.1206,71.165,12520.0
2022-12-19 13:10:00,80.11,80.26,80.11,80.24,6947.0,71.1917,71.325,71.1917,71.3072,6947.0
2022-12-19 13:15:00,80.24,80.24,80.04,80.09,10535.0,71.3072,71.3072,71.1294,71.1739,10535.0
2022-12-19 13:20:00,80.11,80.16,80.1,80.12,6571.0,71.1917,71.2361,71.1828,71.2005,6571.0
2022-12-19 13:25:00,80.11,80.14,79.86,79.91,42212.0,71.1917,71.2183,70.9695,71.0139,42212.0
2022-12-19 13:30:00,79.87,79.99,79.86,79.93,9560.0,70.9784,71.085,70.9695,71.0317,9560.0
2022-12-19 13:35:00,79.95,80.01,79.86,80.01,12816.0,71.0495,71.1028,70.9695,71.1028,12816.0
2022-12-19 13:40:00,80.03,80.05,79.8,79.81,12064.0,71.1206,71.1383,70.9162,70.925,12064.0
2022-12-19 13:45:00,79.8,79.87,79.76,79.85,14822.0,70.9162,70.9784,70.8806,70.9606,14822.0
2022-12-19 13:50:00,79.86,79.86,79.77,79.79,12390.0,70.9695,70.9695,70.8895,70.9073,12390.0
2022-12-19 13:55:00,79.79,79.79,79.69,79.74,7604.0,70.9073,70.9073,70.8184,70.8628,7604.0
2022-12-19 14:00:00,79.72,79.74,79.47,79.51,19008.0,70.8451,70.8628,70.6229,70.6584,19008.0
2022-12-19 14:05:00,79.49,79.71,79.48,79.71,16106.0,70.6407,70.8362,70.6318,70.8362,16106.0
2022-12-19 14:10:00,79.72,79.74,79.63,79.69,9861.0,70.8451,70.8628,70.7651,70.8184,9861.0
2022-12-19 14:15:00,79.68,79.7,79.5,79.52,9120.0,70.8095,70.8273,70.6496,70.6673,9120.0
2022-12-19 14:20:00,79.5,79.51,79.44,79.48,12542.0,70.6496,70.6584,70.5962,70.6318,12542.0
2022-12-19 14:25:00,79.49,79.57,79.46,79.47,7334.0,70.6407,70.7118,70.614,70.6229,7334.0
2022-12-19 14:30:00,79.47,79.58,79.47,79.58,10163.0,70.6229,70.7207,70.6229,70.7207,10163.0
2022-12-19 14:35:00,79.6,79.61,79.54,79.59,7384.0,70.7384,70.7473,70.6851,70.7295,7384.0
2022-12-19 14:40:00,79.59,79.64,79.51,79.64,6720.0,70.7295,70.774,70.6584,70.774,6720.0
2022-12-19 14:45:00,79.63,79.74,79.61,79.62,10799.0,70.7651,70.8628,70.7473,70.7562,10799.0
2022-12-19 14:50:00,79.63,79.66,79.54,79.54,7753.0,70.7651,70.7917,70.6851,70.6851,7753.0
2022-12-19 14:55:00,79.54,79.6,79.39,79.54,21277.0,70.6851,70.7384,70.5518,70.6851,21277.0
2022-12-19 15:00:00,79.53,79.53,79.4,79.45,13220.0,70.6762,70.6762,70.5607,70.6051,13220.0
2022-12-19 15:05:00,79.46,79.5,79.34,79.48,14378.0,70.614,70.6496,70.5074,70.6318,14378.0
2022-12-19 15:10:00,79.5,79.6,79.45,79.55,17532.0,70.6496,70.7384,70.6051,70.694,17532.0
2022-12-19 15:15:00,79.57,79.68,79.44,79.5,20170.0,70.7118,70.8095,70.5962,70.6496,20170.0
2022-12-19 15:20:00,79.49,79.58,79.48,79.56,18016.0,70.6407,70.7207,70.6318,70.7029,18016.0
2022-12-19 15:25:00,79.56,79.68,79.55,79.56,21398.0,70.7029,70.8095,70.694,70.7029,21398.0
2022-12-19 15:30:00,79.57,79.69,79.54,79.68,22657.0,70.7118,70.8184,70.6851,70.8095,22657.0
2022-12-19 15:35:00,79.67,79.74,79.64,79.64,20807.0,70.8006,70.8628,70.774,70.774,20807.0
2022-12-19 15:40:00,79.64,79.65,79.48,79.55,32975.0,70.774,70.7829,70.6318,70.694,32975.0
2022-12-19 15:45:00,79.54,79.7,79.54,79.57,43460.0,70.6851,70.8273,70.6851,70.7118,43460.0
2022-12-19 15:50:00,79.61,79.76,79.6,79.71,47788.0,70.7473,70.8806,70.7384,70.8362,47788.0
2022-12-19 15:55:00,79.71,79.87,79.7,79.79,83069.0,70.8362,70.9784,70.8273,70.9073,83069.0
2022-12-20 09:30:00,78.74,79.3,78.3,79.01,75763.0,69.9742,70.4718,69.5832,70.2141,75763.0
2022-12-20 09:35:00,79.16,79.36,78.92,79.23,19358.0,70.3474,70.5251,70.1341,70.4096,19358.0
2022-12-20 09:40:00,79.24,79.24,78.82,78.97,26131.0,70.4185,70.4185,70.0453,70.1786,26131.0
2022-12-20 09:45:00,78.87,79.14,78.82,79.01,16522.0,70.0897,70.3296,70.0453,70.2141,16522.0
2022-12-20 09:50:00,78.99,79.06,78.6,78.66,20645.0,70.1963,70.2585,69.8498,69.9031,20645.0
2022-12-20 09:55:00,78.66,79.07,78.59,79.05,20686.0,69.9031,70.2674,69.8409,70.2497,20686.0
2022-12-20 10:00:00,79.03,79.36,79.0,79.06,34198.0,70.2319,70.5251,70.2052,70.2585,34198.0
2022-12-20 10:05:00,79.09,79.19,79.03,79.08,16300.0,70.2852,70.3741,70.2319,70.2763,16300.0
2022-12-20 10:10:00,79.09,79.13,78.95,79.09,11601.0,70.2852,70.3208,70.1608,70.2852,11601.0
2022-12-20 10:15:00,79.07,79.11,78.99,79.03,9387.0,70.2674,70.303,70.1963,70.2319,9387.0
2022-12-20 10:20:00,79.05,79.28,79.03,79.24,7399.0,70.2497,70.4541,70.2319,70.4185,7399.0
2022-12-20 10:25:00,79.25,79.4,79.12,79.39,30480.0,70.4274,70.5607,70.3119,70.5518,30480.0
2022-12-20 10:30:00,79.4,79.55,79.29,79.45,17071.0,70.5607,70.694,70.4629,70.6051,17071.0
2022-12-20 10:35:00,79.42,79.61,79.42,79.45,26133.0,70.5785,70.7473,70.5785,70.6051,26133.0
2022-12-20 10:40:00,79.46,79.52,79.39,79.48,15104.0,70.614,70.6673,70.5518,70.6318,15104.0
2022-12-20 10:45:00,79.48,79.6,79.21,79.58,20780.0,70.6318,70.7384,70.3918,70.7207,20780.0
2022-12-20 10:50:00,79.56,79.71,79.52,79.59,8408.0,70.7029,70.8362,70.6673,70.7295,8408.0
2022-12-20 10:55:00,79.61,79.74,79.46,79.47,14527.0,70.7473,70.8628,70.614,70.6229,14527.0
2022-12-20 11:00:00,79.48,79.62,79.38,79.62,15884.0,70.6318,70.7562,70.5429,70.7562,15884.0
2022-12-20 11:05:00,79.62,79.65,79.39,79.39,9590.0,70.7562,70.7829,70.5518,70.5518,9590.0
2022-12-20 11:10:00,79.37,79.56,79.32,79.36,12364.0,70.534,70.7029,70.4896,70.5251,12364.0
2022-12-20 11:15:00,79.35,79.37,78.93,79.09,13164.0,70.5163,70.534,70.143,70.2852,13164.0
2022-12-20 11:20:00,79.11,79.21,79.04,79.21,6646.0,70.303,70.3918,70.2408,70.3918,6646.0
2022-12-20 11:25:00,79.18,79.32,79.07,79.14,15750.0,70.3652,70.4896,70.2674,70.3296,15750.0
2022-12-20 11:30:00,79.14,79.36,79.13,79.36,12614.0,70.3296,70.5251,70.3208,70.5251,12614.0
2022-12-20 11:35:00,79.35,79.43,79.23,79.35,10897.0,70.5163,70.5874,70.4096,70.5163,10897.0
2022-12-20 11:40:00,79.33,79.33,79.19,79.3,12205.0,70.4985,70.4985,70.3741,70.4718,12205.0
2022-12-20 11:45:00,79.3,79.31,79.05,79.31,10619.0,70.4718,70.4807,70.2497,70.4807,10619.0
2022-12-20 11:50:00,79.32,79.36,79.22,79.32,9814.0,70.4896,70.5251,70.4007,70.4896,9814.0
2022-12-20 11:55:00,79.32,79.32,78.83,79.03,56328.0,70.4896,70.4896,70.0541,70.2319,56328.0
2022-12-20 12:00:00,79.07,79.23,79.07,79.16,13862.0,70.2674,70.4096,70.2674,70.3474,13862.0
2022-12-20 12:05:00,79.16,79.39,79.12,79.29,10751.0,70.3474,70.5518,70.3119,70.4629,10751.0
2022-12-20 12:10:00,79.28,79.29,79.06,79.09,12661.0,70.4541,70.4629,70.2585,70.2852,12661.0
2022-12-20 12:15:00,79.09,79.16,79.04,79.06,7241.0,70.2852,70.3474,70.2408,70.2585,7241.0
2022-12-20 12:20:00,79.05,79.15,79.04,79.11,10636.0,70.2497,70.3385,70.2408,70.303,10636.0
2022-12-20 12:25:00,79.1,79.11,78.74,78.76,26549.0,70.2941,70.303,69.9742,69.9919,26549.0
2022-12-20 12:30:00,78.75,79.01,78.73,78.92,12427.0,69.9831,70.2141,69.9653,70.1341,12427.0
2022-12-20 12:35:00,78.92,78.95,78.84,78.93,7543.0,70.1341,70.1608,70.063,70.143,7543.0
2022-12-20 12:40:00,78.96,79.2,78.96,79.1,9247.0,70.1697,70.383,70.1697,70.2941,9247.0
2022-12-20 12:45:00,79.12,79.31,79.11,79.23,6730.0,70.3119,70.4807,70.303,70.4096,6730.0
2022-12-20 12:50:00,79.23,79.32,79.16,79.31,7328.0,70.4096,70.4896,70.3474,70.4807,7328.0
2022-12-20 12:55:00,79.3,79.36,79.26,79.33,5497.0,70.4718,70.5251,70.4363,70.4985,5497.0
2022-12-20 13:00:00,79.31,79.44,79.3,79.42,5208.0,70.4807,70.5962,70.4718,70.5785,5208.0
2022-12-20 13:05:00,79.4,79.47,79.35,79.46,5736.0,70.5607,70.6229,70.5163,70.614,5736.0
2022-12-20 13:10:00,79.46,79.46,79.31,79.35,5769.0,70.614,70.614,70.4807,70.5163,5769.0
2022-12-20 13:15:00,79.36,79.46,79.33,79.33,8148.0,70.5251,70.614,70.4985,70.4985,8148.0
2022-12-20 13:20:00,79.34,79.48,79.34,79.46,5665.0,70.5074,70.6318,70.5074,70.614,5665.0
2022-12-20 13:25:00,79.47,79.56,79.44,79.45,8118.0,70.6229,70.7029,70.5962,70.6051,8118.0
2022-12-20 13:30:00,79.44,79.46,79.32,79.32,16325.0,70.5962,70.614,70.4896,70.4896,16325.0
2022-12-20 13:35:00,79.35,79.62,79.34,79.58,13910.0,70.5163,70.7562,70.5074,70.7207,13910.0
2022-12-20 13:40:00,79.59,79.7,79.54,79.54,13118.0,70.7295,70.8273,70.6851,70.6851,13118.0
2022-12-20 13:45:00,79.54,79.54,79.35,79.36,6441.0,70.6851,70.6851,70.5163,70.5251,6441.0
2022-12-20 13:50:00,79.38,79.53,79.35,79.51,8138.0,70.5429,70.6762,70.5163,70.6584,8138.0
2022-12-20 13:55:00,79.53,79.57,79.46,79.49,7805.0,70.6762,70.7118,70.614,70.6407,7805.0
2022-12-20 14:00:00,79.5,79.69,79.46,79.63,9699.0,70.6496,70.8184,70.614,70.7651,9699.0
2022-12-20 14:05:00,79.64,79.65,79.53,79.63,8354.0,70.774,70.7829,70.6762,70.7651,8354.0
2022-12-20 14:10:00,79.63,79.78,79.63,79.71,16168.0,70.7651,70.8984,70.7651,70.8362,16168.0
2022-12-20 14:15:00,79.7,79.76,79.64,79.7,6875.0,70.8273,70.8806,70.774,70.8273,6875.0
2022-12-20 14:20:00,79.71,79.73,79.66,79.67,7818.0,70.8362,70.854,70.7917,70.8006,7818.0
2022-12-20 14:25:00,79.65,79.75,79.63,79.74,6158.0,70.7829,70.8717,70.7651,70.8628,6158.0
2022-12-20 14:30:00,79.73,79.75,79.68,79.68,9409.0,70.854,70.8717,70.8095,70.8095,9409.0
2022-12-20 14:35:00,79.67,79.69,79.54,79.62,10071.0,70.8006,70.8184,70.6851,70.7562,10071.0
2022-12-20 14:40:00,79.64,79.65,79.53,79.53,5671.0,70.774,70.7829,70.6762,70.6762,5671.0
2022-12-20 14:45:00,79.54,79.58,79.5,79.53,8120.0,70.6851,70.7207,70.6496,70.6762,8120.0
2022-12-20 14:50:00,79.53,79.58,79.46,79.54,9032.0,70.6762,70.7207,70.614,70.6851,9032.0
2022-12-20 14:55:00,79.53,79.53,79.26,79.28,16849.0,70.6762,70.6762,70.4363,70.4541,16849.0
2022-12-20 15:00:00,79.28,79.28,79.13,79.17,16168.0,70.4541,70.4541,70.3208,70.3563,16168.0
2022-12-20 15:05:00,79.17,79.17,79.09,79.17,17106.0,70.3563,70.3563,70.2852,70.3563,17106.0
2022-12-20 15:10:00,79.17,79.17,79.05,79.08,20587.0,70.3563,70.3563,70.2497,70.2763,20587.0
2022-12-20 15:15:00,79.06,79.12,79.02,79.03,19754.0,70.2585,70.3119,70.223,70.2319,19754.0
2022-12-20 15:20:00,79.03,79.06,78.97,79.01,19214.0,70.2319,70.2585,70.1786,70.2141,19214.0
2022-12-20 15:25:00,79.02,79.22,79.02,79.2,17130.0,70.223,70.4007,70.223,70.383,17130.0
2022-12-20 15:30:00,79.2,79.33,79.18,79.31,19576.0,70.383,70.4985,70.3652,70.4807,19576.0
2022-12-20 15:35:00,79.3,79.44,79.28,79.44,20924.0,70.4718,70.5962,70.4541,70.5962,20924.0
2022-12-20 15:40:00,79.44,79.51,79.38,79.5,22995.0,70.5962,70.6584,70.5429,70.6496,22995.0
2022-12-20 15:45:00,79.49,79.57,79.42,79.45,34875.0,70.6407,70.7118,70.5785,70.6051,34875.0
2022-12-20 15:50:00,79.42,79.47,79.37,79.42,43288.0,70.5785,70.6229,70.534,70.5785,43288.0
2022-12-20 15:55:00,79.42,79.5,79.22,79.23,119480.0,70.5785,70.6496,70.4007,70.4096,119480.0
2022-12-21 09:30:00,80.41,81.0,80.11,80.35,86274.0,71.4583,71.9826,71.1917,71.4049,86274.0
2022-12-21 09:35:00,80.31,80.32,79.82,79.91,18594.0,71.3694,71.3783,70.9339,71.0139,18594.0
2022-12-21 09:40:00,79.91,80.05,79.88,79.89,12757.0,71.0139,71.1383,70.9873,70.9961,12757.0
2022-12-21 09:45:00,79.88,80.42,79.8,80.33,22296.0,70.9873,71.4671,70.9162,71.3872,22296.0
2022-12-21 09:50:00,80.3,80.31,80.07,80.2,25927.0,71.3605,71.3694,71.1561,71.2716,25927.0
2022-12-21 09:55:00,80.25,80.3,80.02,80.11,24601.0,71.3161,71.3605,71.1117,71.1917,24601.0
2022-12-21 10:00:00,80.11,80.42,80.07,80.15,26567.0,71.1917,71.4671,71.1561,71.2272,26567.0
2022-12-21 10:05:00,80.08,80.25,80.04,80.18,20924.0,71.165,71.3161,71.1294,71.2539,20924.0
2022-12-21 10:10:00,80.19,80.23,79.93,80.11,47270.0,71.2627,71.2983,71.0317,71.1917,47270.0
2022-12-21 10:15:00,80.09,80.16,79.9,79.92,19764.0,71.1739,71.2361,71.005,71.0228,19764.0
2022-12-21 10:20:00,79.94,80.04,79.85,80.04,3601.0,71.0406,71.1294,70.9606,71.1294,3601.0
2022-12-21 10:25:00,80.04,80.13,80.01,80.08,12879.0,71.1294,71.2094,71.1028,71.165,12879.0
2022-12-21 10:30:00,80.1,80.44,80.04,80.42,8181.0,71.1828,71.4849,71.1294,71.4671,8181.0
2022-12-21 10:35:00,80.41,80.49,80.31,80.46,11389.0,71.4583,71.5293,71.3694,71.5027,11389.0
2022-12-21 10:40:00,80.46,80.56,80.45,80.56,18894.0,71.5027,71.5916,71.4938,71.5916,18894.0
2022-12-21 10:45:00,80.57,80.65,80.45,80.6,24340.0,71.6004,71.6715,71.4938,71.6271,24340.0
2022-12-21 10:50:00,80.59,80.71,80.58,80.6,27245.0,71.6182,71.7249,71.6093,71.6271,27245.0
2022-12-21 10:55:00,80.6,80.71,80.59,80.69,11148.0,71.6271,71.7249,71.6182,71.7071,11148.0
2022-12-21 11:00:00,80.71,80.82,80.71,80.78,12232.0,71.7249,71.8226,71.7249,71.7871,12232.0
2022-12-21 11:05:00,80.8,80.8,80.57,80.68,12902.0,71.8048,71.8048,71.6004,71.6982,12902.0
2022-12-21 11:10:00,80.67,80.74,80.56,80.59,14907.0,71.6893,71.7515,71.5916,71.6182,14907.0
2022-12-21 11:15:00,80.58,80.7,80.54,80.62,21931.0,71.6093,71.716,71.5738,71.6449,21931.0
2022-12-21 11:20:00,80.61,80.68,80.44,80.58,16559.0,71.636,71.6982,71.4849,71.6093,16559.0
2022-12-21 11:25:00,80.58,80.62,80.42,80.6,19270.0,71.6093,71.6449,71.4671,71.6271,19270.0
2022-12-21 11:30:00,80.57,80.63,80.53,80.57,8160.0,71.6004,71.6538,71.5649,71.6004,8160.0
2022-12-21 11:35:00,80.56,80.7,80.54,80.59,11044.0,71.5916,71.716,71.5738,71.6182,11044.0
2022-12-21 11:40:00,80.56,80.56,80.35,80.49,9272.0,71.5916,71.5916,71.4049,71.5293,9272.0
2022-12-21 11:45:00,80.49,80.63,80.41,80.44,14669.0,71.5293,71.6538,71.4583,71.4849,14669.0
2022-12-21 11:50:00,80.47,80.65,80.41,80.6,14814.0,71.5116,71.6715,71.4583,71.6271,14814.0
2022-12-21 11:55:00,80.57,80.57,80.46,80.54,18759.0,71.6004,71.6004,71.5027,71.5738,18759.0
2022-12-21 12:00:00,80.53,80.53,80.43,80.46,7206.0,71.5649,71.5649,71.476,71.5027,7206.0
2022-12-21 12:05:00,80.48,80.65,80.48,80.54,6868.0,71.5205,71.6715,71.5205,71.5738,6868.0
2022-12-21 12:10:00,80.51,80.52,80.38,80.42,7028.0,71.5471,71.556,71.4316,71.4671,7028.0
2022-12-21 12:15:00,80.44,80.44,80.37,80.37,5277.0,71.4849,71.4849,71.4227,71.4227,5277.0
2022-12-21 12:20:00,80.37,80.43,80.34,80.41,9213.0,71.4227,71.476,71.396,71.4583,9213.0
2022-12-21 12:25:00,80.33,80.35,80.19,80.2,7063.0,71.3872,71.4049,71.2627,71.2716,7063.0
2022-12-21 12:30:00,80.16,80.24,80.15,80.15,11380.0,71.2361,71.3072,71.2272,71.2272,11380.0
2022-12-21 12:35:00,80.15,80.22,80.1,80.21,7355.0,71.2272,71.2894,71.1828,71.2805,7355.0
2022-12-21 12:40:00,80.21,80.27,80.19,80.23,5187.0,71.2805,71.3338,71.2627,71.2983,5187.0
2022-12-21 12:45:00,80.24,80.3,80.19,80.26,20047.0,71.3072,71.3605,71.2627,71.325,20047.0
2022-12-21 12:50:00,80.22,80.29,80.15,80.16,11985.0,71.2894,71.3516,71.2272,71.2361,11985.0
2022-12-21 12:55:00,80.17,80.32,80.16,80.32,20640.0,71.245,71.3783,71.2361,71.3783,20640.0
2022-12-21 13:00:00,80.33,80.36,80.28,80.31,5312.0,71.3872,71.4138,71.3427,71.3694,5312.0
2022-12-21 13:05:00,80.3,80.36,80.28,80.35,5124.0,71.3605,71.4138,71.3427,71.4049,5124.0
2022-12-21 13:10:00,80.36,80.37,80.29,80.37,4404.0,71.4138,71.4227,71.3516,71.4227,4404.0
2022-12-21 13:15:00,80.33,80.34,80.29,80.32,4215.0,71.3872,71.396,71.3516,71.3783,4215.0
2022-12-21 13:20:00,80.31,80.33,80.21,80.22,6404.0,71.3694,71.3872,71.2805,71.2894,6404.0
2022-12-21 13:25:00,80.22,80.33,80.22,80.29,5481.0,71.2894,71.3872,71.2894,71.3516,5481.0
2022-12-21 13:30:00,80.32,80.38,80.31,80.38,4115.0,71.3783,71.4316,71.3694,71.4316,4115.0
2022-12-21 13:35:00,80.37,80.41,80.29,80.29,6958.0,71.4227,71.4583,71.3516,71.3516,6958.0
2022-12-21 13:40:00,80.3,80.31,80.21,80.29,7445.0,71.3605,71.3694,71.2805,71.3516,7445.0
2022-12-21 13:45:00,80.3,80.36,80.3,80.34,3087.0,71.3605,71.4138,71.3605,71.396,3087.0
2022-12-21 13:50:00,80.35,80.39,80.35,80.39,6506.0,71.4049,71.4405,71.4049,71.4405,6506.0
2022-12-21 13:55:00,80.38,80.4,80.32,80.35,5898.0,71.4316,71.4494,71.3783,71.4049,5898.0
2022-12-21 14:00:00,80.36,80.48,80.36,80.47,11076.0,71.4138,71.5205,71.4138,71.5116,11076.0
2022-12-21 14:05:00,80.48,80.54,80.46,80.52,8781.0,71.5205,71.5738,71.5027,71.556,8781.0
2022-12-21 14:10:00,80.53,80.66,80.52,80.6,8463.0,71.5649,71.6804,71.556,71.6271,8463.0
2022-12-21 14:15:00,80.62,80.67,80.57,80.59,5142.0,71.6449,71.6893,71.6004,71.6182,5142.0
2022-12-21 14:20:00,80.56,80.6,80.49,80.55,10019.0,71.5916,71.6271,71.5293,71.5827,10019.0
2022-12-21 14:25:00,80.56,80.58,80.48,80.48,10949.0,71.5916,71.6093,71.5205,71.5205,10949.0
2022-12-21 14:30:00,80.47,80.62,80.47,80.6,5705.0,71.5116,71.6449,71.5116,71.6271,5705.0
2022-12-21 14:35:00,80.59,80.61,80.47,80.54,7862.0,71.6182,71.636,71.5116,71.5738,7862.0
2022-12-21 14:40:00,80.54,80.57,80.45,80.47,8514.0,71.5738,71.6004,71.4938,71.5116,8514.0
2022-12-21 14:45:00,80.47,80.54,80.46,80.5,8859.0,71.5116,71.5738,71.5027,71.5382,8859.0
2022-12-21 14:50:00,80.49,80.49,80.41,80.44,8466.0,71.5293,71.5293,71.4583,71.4849,8466.0
2022-12-21 14:55:00,80.44,80.52,80.41,80.52,7449.0,71.4849,71.556,71.4583,71.556,7449.0
2022-12-21 15:00:00,80.52,80.64,80.5,80.63,8910.0,71.556,71.6626,71.5382,71.6538,8910.0
2022-12-21 15:05:00,80.63,80.63,80.49,80.54,9478.0,71.6538,71.6538,71.5293,71.5738,9478.0
2022-12-21 15:10:00,80.56,80.61,80.53,80.58,11870.0,71.5916,71.636,71.5649,71.6093,11870.0
2022-12-21 15:15:00,80.58,80.6,80.49,80.51,12261.0,71.6093,71.6271,71.5293,71.5471,12261.0
2022-12-21 15:20:00,80.52,80.54,80.46,80.51,11653.0,71.556,71.5738,71.5027,71.5471,11653.0
2022-12-21 15:25:00,80.53,80.56,80.42,80.43,11418.0,71.5649,71.5916,71.4671,71.476,11418.0
2022-12-21 15:30:00,80.42,80.51,80.42,80.48,12250.0,71.4671,71.5471,71.4671,71.5205,12250.0
2022-12-21 15:35:00,80.48,80.59,80.43,80.55,12547.0,71.5205,71.6182,71.476,71.5827,12547.0
2022-12-21 15:40:00,80.55,80.57,80.5,80.56,20715.0,71.5827,71.6004,71.5382,71.5916,20715.0
2022-12-21 15:45:00,80.58,80.61,80.51,80.54,29024.0,71.6093,71.636,71.5471,71.5738,29024.0
2022-12-21 15:50:00,80.53,80.53,80.35,80.45,36747.0,71.5649,71.5649,71.4049,71.4938,36747.0
2022-12-21 15:55:00,80.45,80.67,80.44,80.62,83881.0,71.4938,71.6893,71.4849,71.6449,83881.0
2022-12-22 09:30:00,79.5,80.01,79.28,79.91,50639.0,70.6496,71.1028,70.4541,71.0139,50639.0
2022-12-22 09:35:00,79.89,79.9,79.65,79.81,7240.0,70.9961,71.005,70.7829,70.925,7240.0
2022-12-22 09:40:00,79.77,80.17,79.77,79.97,17573.0,70.8895,71.245,70.8895,71.0672,17573.0
2022-12-22 09:45:00,80.01,80.14,79.98,80.06,11175.0,71.1028,71.2183,71.0761,71.1472,11175.0
2022-12-22 09:50:00,80.06,80.09,79.8,79.92,7029.0,71.1472,71.1739,70.9162,71.0228,7029.0
2022-12-22 09:55:00,79.89,80.08,79.86,80.05,8058.0,70.9961,71.165,70.9695,71.1383,8058.0
2022-12-22 10:00:00,80.1,80.19,79.97,80.08,19790.0,71.1828,71.2627,71.0672,71.165,19790.0
2022-12-22 10:05:00,80.05,80.06,79.8,79.91,15337.0,71.1383,71.1472,70.9162,71.0139,15337.0
2022-12-22 10:10:00,79.92,79.92,79.73,79.87,10794.0,71.0228,71.0228,70.854,70.9784,10794.0
2022-12-22 10:15:00,79.87,79.87,79.72,79.81,7551.0,70.9784,70.9784,70.8451,70.925,7551.0
2022-12-22 10:20:00,79.8,79.86,79.76,79.85,5676.0,70.9162,70.9695,70.8806,70.9606,5676.0
2022-12-22 10:25:00,79.87,80.03,79.86,79.96,7039.0,70.9784,71.1206,70.9695,71.0583,7039.0
2022-12-22 10:30:00,79.94,79.97,79.83,79.91,8965.0,71.0406,71.0672,70.9428,71.0139,8965.0
2022-12-22 10:35:00,79.88,79.88,79.68,79.69,13701.0,70.9873,70.9873,70.8095,70.8184,13701.0
2022-12-22 10:40:00,79.69,79.81,79.66,79.75,8945.0,70.8184,70.925,70.7917,70.8717,8945.0
2022-12-22 10:45:00,79.78,79.96,79.72,79.92,12001.0,70.8984,71.0583,70.8451,71.0228,12001.0
2022-12-22 10:50:00,79.9,79.91,79.8,79.8,11739.0,71.005,71.0139,70.9162,70.9162,11739.0
2022-12-22 10:55:00,79.75,79.82,79.64,79.75,18338.0,70.8717,70.9339,70.774,70.8717,18338.0
2022-12-22 11:00:00,79.74,79.74,79.47,79.47,18500.0,70.8628,70.8628,70.6229,70.6229,18500.0
2022-12-22 11:05:00,79.48,79.59,79.39,79.42,15371.0,70.6318,70.7295,70.5518,70.5785,15371.0
2022-12-22 11:10:00,79.44,79.46,79.25,79.3,19732.0,70.5962,70.614,70.4274,70.4718,19732.0
2022-12-22 11:15:00,79.31,79.46,79.19,79.4,9229.0,70.4807,70.614,70.3741,70.5607,9229.0
2022-12-22 11:20:00,79.4,79.45,79.23,79.23,24626.0,70.5607,70.6051,70.4096,70.4096,24626.0
2022-12-22 11:25:00,79.24,79.51,79.21,79.41,13107.0,70.4185,70.6584,70.3918,70.5696,13107.0
2022-12-22 11:30:00,79.4,79.44,79.26,79.44,13107.0,70.5607,70.5962,70.4363,70.5962,13107.0
2022-12-22 11:35:00,79.46,79.48,79.22,79.23,9279.0,70.614,70.6318,70.4007,70.4096,9279.0
2022-12-22 11:40:00,79.23,79.27,79.13,79.26,14908.0,70.4096,70.4452,70.3208,70.4363,14908.0
2022-12-22 11:45:00,79.27,79.47,79.25,79.46,12696.0,70.4452,70.6229,70.4274,70.614,12696.0
2022-12-22 11:50:00,79.47,79.47,79.23,79.3,11673.0,70.6229,70.6229,70.4096,70.4718,11673.0
2022-12-22 11:55:00,79.29,79.29,79.16,79.25,9464.0,70.4629,70.4629,70.3474,70.4274,9464.0
2022-12-22 12:00:00,79.23,79.24,79.16,79.24,12128.0,70.4096,70.4185,70.3474,70.4185,12128.0
2022-12-22 12:05:00,79.26,79.35,79.24,79.31,5414.0,70.4363,70.5163,70.4185,70.4807,5414.0
2022-12-22 12:10:00,79.3,79.34,79.27,79.29,6431.0,70.4718,70.5074,70.4452,70.4629,6431.0
2022-12-22 12:15:00,79.26,79.26,79.16,79.24,9817.0,70.4363,70.4363,70.3474,70.4185,9817.0
2022-12-22 12:20:00,79.23,79.29,79.19,79.22,4574.0,70.4096,70.4629,70.3741,70.4007,4574.0
2022-12-22 12:25:00,79.22,79.22,79.02,79.02,6887.0,70.4007,70.4007,70.223,70.223,6887.0
2022-12-22 12:30:00,79.07,79.07,78.91,78.95,9648.0,70.2674,70.2674,70.1252,70.1608,9648.0
2022-12-22 12:35:00,78.95,79.03,78.94,79.03,7996.0,70.1608,70.2319,70.1519,70.2319,7996.0
2022-12-22 12:40:00,79.05,79.08,78.96,79.08,7725.0,70.2497,70.2763,70.1697,70.2763,7725.0
2022-12-22 12:45:00,79.08,79.15,79.02,79.11,20890.0,70.2763,70.3385,70.223,70.303,20890.0
2022-12-22 12:50:00,79.09,79.11,78.98,79.08,5700.0,70.2852,70.303,70.1874,70.2763,5700.0
2022-12-22 12:55:00,79.07,79.14,79.03,79.09,8237.0,70.2674,70.3296,70.2319,70.2852,8237.0
2022-12-22 13:00:00,79.09,79.09,78.91,78.91,6488.0,70.2852,70.2852,70.1252,70.1252,6488.0
2022-12-22 13:05:00,78.93,78.98,78.83,78.85,4348.0,70.143,70.1874,70.0541,70.0719,4348.0
2022-12-22 13:10:00,78.84,78.98,78.84,78.98,7926.0,70.063,70.1874,70.063,70.1874,7926.0
2022-12-22 13:15:00,79.02,79.03,78.96,79.0,5918.0,70.223,70.2319,70.1697,70.2052,5918.0
2022-12-22 13:20:00,78.98,79.0,78.9,78.98,4562.0,70.1874,70.2052,70.1164,70.1874,4562.0
2022-12-22 13:25:00,79.03,79.11,78.99,79.11,9875.0,70.2319,70.303,70.1963,70.303,9875.0
2022-12-22 13:30:00,79.1,79.14,79.04,79.14,6611.0,70.2941,70.3296,70.2408,70.3296,6611.0
2022-12-22 13:35:00,79.13,79.23,79.12,79.21,15796.0,70.3208,70.4096,70.3119,70.3918,15796.0
2022-12-22 13:40:00,79.19,79.32,79.12,79.32,6165.0,70.3741,70.4896,70.3119,70.4896,6165.0
2022-12-22 13:45:00,79.33,79.33,79.16,79.17,6213.0,70.4985,70.4985,70.3474,70.3563,6213.0
2022-12-22 13:50:00,79.17,79.25,79.14,79.24,5585.0,70.3563,70.4274,70.3296,70.4185,5585.0
2022-12-22 13:55:00,79.25,79.29,79.16,79.22,8978.0,70.4274,70.4629,70.3474,70.4007,8978.0
2022-12-22 14:00:00,79.22,79.28,79.14,79.23,18829.0,70.4007,70.4541,70.3296,70.4096,18829.0
2022-12-22 14:05:00,79.23,79.32,79.22,79.3,10224.0,70.4096,70.4896,70.4007,70.4718,10224.0
2022-12-22 14:10:00,79.3,79.55,79.3,79.55,11632.0,70.4718,70.694,70.4718,70.694,11632.0
2022-12-22 14:15:00,79.54,79.61,79.47,79.56,12092.0,70.6851,70.7473,70.6229,70.7029,12092.0
2022-12-22 14:20:00,79.56,79.6,79.46,79.6,7990.0,70.7029,70.7384,70.614,70.7384,7990.0
2022-12-22 14:25:00,79.6,79.71,79.52,79.71,13534.0,70.7384,70.8362,70.6673,70.8362,13534.0
2022-12-22 14:30:00,79.72,79.86,79.66,79.8,10072.0,70.8451,70.9695,70.7917,70.9162,10072.0
2022-12-22 14:35:00,79.82,79.85,79.75,79.8,4906.0,70.9339,70.9606,70.8717,70.9162,4906.0
2022-12-22 14:40:00,79.84,79.88,79.81,79.87,17796.0,70.9517,70.9873,70.925,70.9784,17796.0
2022-12-22 14:45:00,79.89,80.01,79.89,79.98,13229.0,70.9961,71.1028,70.9961,71.0761,13229.0
2022-12-22 14:50:00,79.97,80.06,79.91,80.06,17862.0,71.0672,71.1472,71.0139,71.1472,17862.0
2022-12-22 14:55:00,80.04,80.25,80.04,80.24,17097.0,71.1294,71.3161,71.1294,71.3072,17097.0
2022-12-22 15:00:00,80.25,80.26,80.09,80.14,15021.0,71.3161,71.325,71.1739,71.2183,15021.0
2022-12-22 15:05:00,80.14,80.32,80.05,80.32,13170.0,71.2183,71.3783,71.1383,71.3783,13170.0
2022-12-22 15:10:00,80.34,80.36,80.13,80.17,8036.0,71.396,71.4138,71.2094,71.245,8036.0
2022-12-22 15:15:00,80.2,80.4,80.2,80.39,8466.0,71.2716,71.4494,71.2716,71.4405,8466.0
2022-12-22 15:20:00,80.39,80.55,80.39,80.55,10681.0,71.4405,71.5827,71.4405,71.5827,10681.0
2022-12-22 15:25:00,80.55,80.58,80.47,80.56,14591.0,71.5827,71.6093,71.5116,71.5916,14591.0
2022-12-22 15:30:00,80.54,80.55,80.41,80.53,18573.0,71.5738,71.5827,71.4583,71.5649,18573.0
2022-12-22 15:35:00,80.53,80.57,80.44,80.44,28845.0,71.5649,71.6004,71.4849,71.4849,28845.0
2022-12-22 15:40:00,80.44,80.44,80.23,80.27,16398.0,71.4849,71.4849,71.2983,71.3338,16398.0
2022-12-22 15:45:00,80.28,80.31,80.17,80.31,35048.0,71.3427,71.3694,71.245,71.3694,35048.0
2022-12-22 15:50:00,80.3,80.47,80.25,80.39,41610.0,71.3605,71.5116,71.3161,71.4405,41610.0
2022-12-22 15:55:00,80.37,80.51,80.3,80.46,114331.0,71.4227,71.5471,71.3605,71.5027,114331.0
2022-12-23 09:30:00,80.46,80.97,80.36,80.51,53226.0,71.5027,71.9559,71.4138,71.5471,53226.0
2022-12-23 09:35:00,80.61,80.63,80.32,80.36,24599.0,71.636,71.6538,71.3783,71.4138,24599.0
2022-12-23 09:40:00,80.37,80.7,80.36,80.45,10322.0,71.4227,71.716,71.4138,71.4938,10322.0
2022-12-23 09:45:00,80.45,80.45,80.11,80.12,12930.0,71.4938,71.4938,71.1917,71.2005,12930.0
2022-12-23 09:50:00,80.17,80.19,79.65,79.74,7780.0,71.245,71.2627,70.7829,70.8628,7780.0
2022-12-23 09:55:00,79.7,79.8,79.66,79.67,10390.0,70.8273,70.9162,70.7917,70.8006,10390.0
2022-12-23 10:00:00,79.75,80.46,79.64,79.98,27717.0,70.8717,71.5027,70.774,71.0761,27717.0
2022-12-23 10:05:00,79.99,80.08,79.85,80.0,10525.0,71.085,71.165,70.9606,71.0939,10525.0
2022-12-23 10:10:00,80.03,80.24,80.03,80.19,12437.0,71.1206,71.3072,71.1206,71.2627,12437.0
2022-12-23 10:15:00,80.12,80.47,80.04,80.45,5040.0,71.2005,71.5116,71.1294,71.4938,5040.0
2022-12-23 10:20:00,80.4,80.4,80.21,80.23,3734.0,71.4494,71.4494,71.2805,71.2983,3734.0
2022-12-23 10:25:00,80.23,80.31,80.1,80.17,3624.0,71.2983,71.3694,71.1828,71.245,3624.0
2022-12-23 10:30:00,80.22,80.31,80.19,80.29,6372.0,71.2894,71.3694,71.2627,71.3516,6372.0
2022-12-23 10:35:00,80.31,80.34,80.2,80.3,7598.0,71.3694,71.396,71.2716,71.3605,7598.0
2022-12-23 10:40:00,80.29,80.35,80.21,80.21,8688.0,71.3516,71.4049,71.2805,71.2805,8688.0
2022-12-23 10:45:00,80.19,80.21,79.99,80.07,11584.0,71.2627,71.2805,71.085,71.1561,11584.0
2022-12-23 10:50:00,80.06,80.14,79.92,79.92,21521.0,71.1472,71.2183,71.0228,71.0228,21521.0
2022-12-23 10:55:00,79.93,80.11,79.92,79.95,15043.0,71.0317,71.1917,71.0228,71.0495,15043.0
2022-12-23 11:00:00,79.94,79.98,79.81,79.86,8062.0,71.0406,71.0761,70.925,70.9695,8062.0
2022-12-23 11:05:00,79.86,79.89,79.84,79.87,7152.0,70.9695,70.9961,70.9517,70.9784,7152.0
2022-12-23 11:10:00,79.89,80.05,79.88,79.97,17076.0,70.9961,71.1383,70.9873,71.0672,17076.0
2022-12-23 11:15:00,79.95,80.09,79.93,80.02,7634.0,71.0495,71.1739,71.0317,71.1117,7634.0
2022-12-23 11:20:00,80.05,80.14,80.02,80.06,14603.0,71.1383,71.2183,71.1117,71.1472,14603.0
2022-12-23 11:25:00,80.05,80.08,79.89,79.98,8588.0,71.1383,71.165,70.9961,71.0761,8588.0
2022-12-23 11:30:00,80.01,80.21,80.01,80.15,10083.0,71.1028,71.2805,71.1028,71.2272,10083.0
2022-12-23 11:35:00,80.15,80.27,80.15,80.22,9164.0,71.2272,71.3338,71.2272,71.2894,9164.0
2022-12-23 11:40:00,80.2,80.42,80.17,80.3,10692.0,71.2716,71.4671,71.245,71.3605,10692.0
2022-12-23 11:45:00,80.28,80.51,80.28,80.44,18064.0,71.3427,71.5471,71.3427,71.4849,18064.0
2022-12-23 11:50:00,80.48,80.53,80.35,80.39,11772.0,71.5205,71.5649,71.4049,71.4405,11772.0
2022-12-23 11:55:00,80.36,80.58,80.31,80.52,11728.0,71.4138,71.6093,71.3694,71.556,11728.0
2022-12-23 12:00:00,80.5,80.71,80.49,80.62,7985.0,71.5382,71.7249,71.5293,71.6449,7985.0
2022-12-23 12:05:00,80.64,80.65,80.52,80.61,5457.0,71.6626,71.6715,71.556,71.636,5457.0
2022-12-23 12:10:00,80.64,80.71,80.58,80.71,3573.0,71.6626,71.7249,71.6093,71.7249,3573.0
2022-12-23 12:15:00,80.68,80.74,80.62,80.74,5377.0,71.6982,71.7515,71.6449,71.7515,5377.0
2022-12-23 12:20:00,80.74,80.84,80.72,80.81,8142.0,71.7515,71.8404,71.7337,71.8137,8142.0
2022-12-23 12:25:00,80.8,80.87,80.76,80.8,4723.0,71.8048,71.867,71.7693,71.8048,4723.0
2022-12-23 12:30:00,80.83,80.87,80.73,80.81,8281.0,71.8315,71.867,71.7426,71.8137,8281.0
2022-12-23 12:35:00,80.83,80.9,80.78,80.85,4789.0,71.8315,71.8937,71.7871,71.8493,4789.0
2022-12-23 12:40:00,80.86,80.91,80.74,80.79,5264.0,71.8582,71.9026,71.7515,71.7959,5264.0
2022-12-23 12:45:00,80.83,80.86,80.76,80.76,5695.0,71.8315,71.8582,71.7693,71.7693,5695.0
2022-12-23 12:50:00,80.75,80.75,80.68,80.73,4522.0,71.7604,71.7604,71.6982,71.7426,4522.0
2022-12-23 12:55:00,80.73,80.77,80.68,80.72,4929.0,71.7426,71.7782,71.6982,71.7337,4929.0
2022-12-23 13:00:00,80.71,80.77,80.68,80.75,4596.0,71.7249,71.7782,71.6982,71.7604,4596.0
2022-12-23 13:05:00,80.79,80.8,80.7,80.8,3000.0,71.7959,71.8048,71.716,71.8048,3000.0
2022-12-23 13:10:00,80.8,80.82,80.68,80.68,3585.0,71.8048,71.8226,71.6982,71.6982,3585.0
2022-12-23 13:15:00,80.64,80.72,80.63,80.65,4185.0,71.6626,71.7337,71.6538,71.6715,4185.0
2022-12-23 13:20:00,80.68,80.81,80.68,80.77,5594.0,71.6982,71.8137,71.6982,71.7782,5594.0
2022-12-23 13:25:00,80.75,80.89,80.75,80.87,6346.0,71.7604,71.8848,71.7604,71.867,6346.0
2022-12-23 13:30:00,80.88,80.95,80.86,80.94,8053.0,71.8759,71.9381,71.8582,71.9292,8053.0
2022-12-23 13:35:00,80.95,80.98,80.9,80.95,6283.0,71.9381,71.9648,71.8937,71.9381,6283.0
2022-12-23 13:40:00,80.95,81.02,80.85,80.85,8569.0,71.9381,72.0003,71.8493,71.8493,8569.0
2022-12-23 13:45:00,80.84,80.84,80.67,80.82,9101.0,71.8404,71.8404,71.6893,71.8226,9101.0
2022-12-23 13:50:00,80.82,80.98,80.82,80.94,5430.0,71.8226,71.9648,71.8226,71.9292,5430.0
2022-12-23 13:55:00,80.96,81.02,80.95,81.02,7260.0,71.947,72.0003,71.9381,72.0003,7260.0
2022-12-23 14:00:00,81.02,81.06,80.75,80.77,6236.0,72.0003,72.0359,71.7604,71.7782,6236.0
2022-12-23 14:05:00,80.77,80.9,80.77,80.86,5927.0,71.7782,71.8937,71.7782,71.8582,5927.0
2022-12-23 14:10:00,80.86,80.97,80.86,80.97,4325.0,71.8582,71.9559,71.8582,71.9559,4325.0
2022-12-23 14:15:00,80.97,81.03,80.9,80.98,4842.0,71.9559,72.0092,71.8937,71.9648,4842.0
2022-12-23 14:20:00,81.0,81.0,80.92,80.93,8472.0,71.9826,71.9826,71.9115,71.9204,8472.0
2022-12-23 14:25:00,80.94,80.96,80.8,80.81,7992.0,71.9292,71.947,71.8048,71.8137,7992.0
2022-12-23 14:30:00,80.8,80.95,80.8,80.93,8238.0,71.8048,71.9381,71.8048,71.9204,8238.0
2022-12-23 14:35:00,80.91,81.02,80.83,81.01,10043.0,71.9026,72.0003,71.8315,71.9915,10043.0
2022-12-23 14:40:00,81.04,81.04,80.95,80.99,7384.0,72.0181,72.0181,71.9381,71.9737,7384.0
2022-12-23 14:45:00,81.02,81.05,80.99,81.04,7179.0,72.0003,72.027,71.9737,72.0181,7179.0
2022-12-23 14:50:00,81.04,81.12,81.02,81.11,12196.0,72.0181,72.0892,72.0003,72.0803,12196.0
2022-12-23 14:55:00,81.11,81.19,81.08,81.19,7233.0,72.0803,72.1514,72.0537,72.1514,7233.0
2022-12-23 15:00:00,81.2,81.25,81.13,81.24,12299.0,72.1603,72.2047,72.0981,72.1959,12299.0
2022-12-23 15:05:00,81.23,81.23,81.09,81.15,8897.0,72.187,72.187,72.0626,72.1159,8897.0
2022-12-23 15:10:00,81.18,81.31,81.17,81.31,15659.0,72.1425,72.2581,72.1336,72.2581,15659.0
2022-12-23 15:15:00,81.31,81.35,81.26,81.26,12436.0,72.2581,72.2936,72.2136,72.2136,12436.0
2022-12-23 15:20:00,81.26,81.31,81.22,81.26,11815.0,72.2136,72.2581,72.1781,72.2136,11815.0
2022-12-23 15:25:00,81.26,81.31,81.21,81.28,11407.0,72.2136,72.2581,72.1692,72.2314,11407.0
2022-12-23 15:30:00,81.26,81.37,81.21,81.29,16698.0,72.2136,72.3114,72.1692,72.2403,16698.0
2022-12-23 15:35:00,81.29,81.29,81.2,81.26,20455.0,72.2403,72.2403,72.1603,72.2136,20455.0
2022-12-23 15:40:00,81.26,81.4,81.21,81.37,19102.0,72.2136,72.338,72.1692,72.3114,19102.0
2022-12-23 15:45:00,81.36,81.43,81.32,81.38,26891.0,72.3025,72.3647,72.2669,72.3203,26891.0
2022-12-23 15:50:00,81.37,81.42,81.29,81.38,45874.0,72.3114,72.3558,72.2403,72.3203,45874.0
2022-12-23 15:55:00,81.38,81.45,81.29,81.37,71611.0,72.3203,72.3825,72.2403,72.3114,71611.0
2022-12-27 09:30:00,81.31,81.84,81.14,81.74,31624.0,72.2581,72.7291,72.107,72.6402,31624.0
2022-12-27 09:35:00,81.65,81.72,81.06,81.43,24724.0,72.5602,72.6224,72.0359,72.3647,24724.0
2022-12-27 09:40:00,81.46,81.47,81.15,81.34,10699.0,72.3914,72.4002,72.1159,72.2847,10699.0
2022-12-27 09:45:00,81.28,81.28,80.84,81.0,16664.0,72.2314,72.2314,71.8404,71.9826,16664.0
2022-12-27 09:50:00,80.95,80.96,80.81,80.95,9168.0,71.9381,71.947,71.8137,71.9381,9168.0
2022-12-27 09:55:00,80.92,81.23,80.92,81.13,15861.0,71.9115,72.187,71.9115,72.0981,15861.0
2022-12-27 10:00:00,81.19,81.31,81.08,81.3,8693.0,72.1514,72.2581,72.0537,72.2492,8693.0
2022-12-27 10:05:00,81.33,81.48,81.26,81.46,8793.0,72.2758,72.4091,72.2136,72.3914,8793.0
2022-12-27 10:10:00,81.45,81.49,81.32,81.45,15271.0,72.3825,72.418,72.2669,72.3825,15271.0
2022-12-27 10:15:00,81.45,81.76,81.41,81.74,9182.0,72.3825,72.658,72.3469,72.6402,9182.0
2022-12-27 10:20:00,81.7,81.85,81.65,81.71,7099.0,72.6046,72.7379,72.5602,72.6135,7099.0
2022-12-27 10:25:00,81.78,81.83,81.67,81.7,8995.0,72.6757,72.7202,72.578,72.6046,8995.0
2022-12-27 10:30:00,81.71,81.81,81.62,81.81,9319.0,72.6135,72.7024,72.5335,72.7024,9319.0
2022-12-27 10:35:00,81.77,81.84,81.67,81.8,6131.0,72.6668,72.7291,72.578,72.6935,6131.0
2022-12-27 10:40:00,81.8,81.8,81.68,81.7,7164.0,72.6935,72.6935,72.5869,72.6046,7164.0
2022-12-27 10:45:00,81.72,81.92,81.7,81.87,11077.0,72.6224,72.8002,72.6046,72.7557,11077.0
2022-12-27 10:50:00,81.88,81.91,81.77,81.77,19723.0,72.7646,72.7913,72.6668,72.6668,19723.0
2022-12-27 10:55:00,81.77,81.79,81.66,81.67,8834.0,72.6668,72.6846,72.5691,72.578,8834.0
2022-12-27 11:00:00,81.66,81.85,81.66,81.8,8874.0,72.5691,72.7379,72.5691,72.6935,8874.0
2022-12-27 11:05:00,81.81,81.82,81.63,81.82,16103.0,72.7024,72.7113,72.5424,72.7113,16103.0
2022-12-27 11:10:00,81.79,81.82,81.73,81.76,4915.0,72.6846,72.7113,72.6313,72.658,4915.0
2022-12-27 11:15:00,81.77,81.83,81.59,81.6,8496.0,72.6668,72.7202,72.5069,72.5158,8496.0
2022-12-27 11:20:00,81.6,81.73,81.56,81.7,10250.0,72.5158,72.6313,72.4802,72.6046,10250.0
2022-12-27 11:25:00,81.69,81.81,81.63,81.77,8659.0,72.5958,72.7024,72.5424,72.6668,8659.0
2022-12-27 11:30:00,81.8,81.82,81.49,81.52,13942.0,72.6935,72.7113,72.418,72.4447,13942.0
2022-12-27 11:35:00,81.58,81.63,81.47,81.49,10377.0,72.498,72.5424,72.4002,72.418,10377.0
2022-12-27 11:40:00,81.46,81.65,81.34,81.65,11974.0,72.3914,72.5602,72.2847,72.5602,11974.0
2022-12-27 11:45:00,81.65,81.73,81.61,81.63,8932.0,72.5602,72.6313,72.5247,72.5424,8932.0
2022-12-27 11:50:00,81.62,81.65,81.47,81.5,5834.0,72.5335,72.5602,72.4002,72.4269,5834.0
2022-12-27 11:55:00,81.52,81.63,81.49,81.49,14307.0,72.4447,72.5424,72.418,72.418,14307.0
2022-12-27 12:00:00,81.5,81.66,81.49,81.63,7332.0,72.4269,72.5691,72.418,72.5424,7332.0
2022-12-27 12:05:00,81.64,81.64,81.46,81.5,12396.0,72.5513,72.5513,72.3914,72.4269,12396.0
2022-12-27 12:10:00,81.49,81.65,81.45,81.64,8535.0,72.418,72.5602,72.3825,72.5513,8535.0
2022-12-27 12:15:00,81.64,81.64,81.52,81.58,7700.0,72.5513,72.5513,72.4447,72.498,7700.0
2022-12-27 12:20:00,81.57,81.57,81.5,81.51,4418.0,72.4891,72.4891,72.4269,72.4358,4418.0
2022-12-27 12:25:00,81.51,81.55,81.47,81.5,5433.0,72.4358,72.4713,72.4002,72.4269,5433.0
2022-12-27 12:30:00,81.5,81.67,81.49,81.66,8246.0,72.4269,72.578,72.418,72.5691,8246.0
2022-12-27 12:35:00,81.67,81.76,81.66,81.71,8962.0,72.578,72.658,72.5691,72.6135,8962.0
2022-12-27 12:40:00,81.71,81.73,81.52,81.55,7056.0,72.6135,72.6313,72.4447,72.4713,7056.0
2022-12-27 12:45:00,81.53,81.54,81.46,81.51,8845.0,72.4536,72.4625,72.3914,72.4358,8845.0
2022-12-27 12:50:00,81.5,81.61,81.49,81.56,4897.0,72.4269,72.5247,72.418,72.4802,4897.0
2022-12-27 12:55:00,81.56,81.58,81.53,81.54,4467.0,72.4802,72.498,72.4536,72.4625,4467.0
2022-12-27 13:00:00,81.54,81.63,81.53,81.6,8736.0,72.4625,72.5424,72.4536,72.5158,8736.0
2022-12-27 13:05:00,81.61,81.72,81.6,81.65,7698.0,72.5247,72.6224,72.5158,72.5602,7698.0
2022-12-27 13:10:00,81.69,81.71,81.61,81.64,7291.0,72.5958,72.6135,72.5247,72.5513,7291.0
2022-12-27 13:15:00,81.65,81.65,81.54,81.55,6836.0,72.5602,72.5602,72.4625,72.4713,6836.0
2022-12-27 13:20:00,81.55,81.63,81.54,81.56,4223.0,72.4713,72.5424,72.4625,72.4802,4223.0
2022-12-27 13:25:00,81.66,81.66,81.55,81.55,9178.0,72.5691,72.5691,72.4713,72.4713,9178.0
2022-12-27 13:30:00,81.56,81.58,81.47,81.53,7113.0,72.4802,72.498,72.4002,72.4536,7113.0
2022-12-27 13:35:00,81.54,81.54,81.46,81.51,9120.0,72.4625,72.4625,72.3914,72.4358,9120.0
2022-12-27 13:40:00,81.51,81.58,81.49,81.54,12684.0,72.4358,72.498,72.418,72.4625,12684.0
2022-12-27 13:45:00,81.54,81.55,81.43,81.48,10651.0,72.4625,72.4713,72.3647,72.4091,10651.0
2022-12-27 13:50:00,81.47,81.49,81.38,81.48,7417.0,72.4002,72.418,72.3203,72.4091,7417.0
2022-12-27 13:55:00,81.48,81.52,81.39,81.52,12218.0,72.4091,72.4447,72.3292,72.4447,12218.0
2022-12-27 14:00:00,81.53,81.59,81.49,81.55,18556.0,72.4536,72.5069,72.418,72.4713,18556.0
2022-12-27 14:05:00,81.56,81.7,81.53,81.7,14022.0,72.4802,72.6046,72.4536,72.6046,14022.0
2022-12-27 14:10:00,81.69,81.73,81.66,81.69,6700.0,72.5958,72.6313,72.5691,72.5958,6700.0
2022-12-27 14:15:00,81.7,81.7,81.56,81.59,6638.0,72.6046,72.6046,72.4802,72.5069,6638.0
2022-12-27 14:20:00,81.59,81.59,81.5,81.56,8109.0,72.5069,72.5069,72.4269,72.4802,8109.0
2022-12-27 14:25:00,81.58,81.63,81.5,81.51,6602.0,72.498,72.5424,72.4269,72.4358,6602.0
2022-12-27 14:30:00,81.53,81.55,81.48,81.5,8224.0,72.4536,72.4713,72.4091,72.4269,8224.0
2022-12-27 14:35:00,81.49,81.49,81.37,81.38,7272.0,72.418,72.418,72.3114,72.3203,7272.0
2022-12-27 14:40:00,81.38,81.38,81.24,81.38,11209.0,72.3203,72.3203,72.1959,72.3203,11209.0
2022-12-27 14:45:00,81.39,81.42,81.35,81.42,12364.0,72.3292,72.3558,72.2936,72.3558,12364.0
2022-12-27 14:50:00,81.42,81.49,81.4,81.48,8111.0,72.3558,72.418,72.338,72.4091,8111.0
2022-12-27 14:55:00,81.47,81.57,81.43,81.55,10564.0,72.4002,72.4891,72.3647,72.4713,10564.0
2022-12-27 15:00:00,81.56,81.6,81.48,81.5,9324.0,72.4802,72.5158,72.4091,72.4269,9324.0
2022-12-27 15:05:00,81.5,81.63,81.5,81.63,11021.0,72.4269,72.5424,72.4269,72.5424,11021.0
2022-12-27 15:10:00,81.64,81.66,81.58,81.62,10938.0,72.5513,72.5691,72.498,72.5335,10938.0
2022-12-27 15:15:00,81.64,81.7,81.61,81.64,14029.0,72.5513,72.6046,72.5247,72.5513,14029.0
2022-12-27 15:20:00,81.64,81.7,81.61,81.69,9069.0,72.5513,72.6046,72.5247,72.5958,9069.0
2022-12-27 15:25:00,81.68,81.72,81.66,81.7,12694.0,72.5869,72.6224,72.5691,72.6046,12694.0
2022-12-27 15:30:00,81.7,81.79,81.63,81.72,17396.0,72.6046,72.6846,72.5424,72.6224,17396.0
2022-12-27 15:35:00,81.72,81.78,81.7,81.77,20412.0,72.6224,72.6757,72.6046,72.6668,20412.0
2022-12-27 15:40:00,81.78,81.88,81.76,81.78,27027.0,72.6757,72.7646,72.658,72.6757,27027.0
2022-12-27 15:45:00,81.78,81.79,81.64,81.67,24303.0,72.6757,72.6846,72.5513,72.578,24303.0
2022-12-27 15:50:00,81.66,81.95,81.63,81.91,57829.0,72.5691,72.8268,72.5424,72.7913,57829.0
2022-12-27 15:55:00,81.89,81.94,81.82,81.86,95717.0,72.7735,72.8179,72.7113,72.7468,95717.0
2022-12-28 09:30:00,81.67,82.69,81.67,82.46,37102.0,72.578,73.4844,72.578,73.28,37102.0
2022-12-28 09:35:00,82.53,82.7,82.24,82.34,17356.0,73.3422,73.4933,73.0845,73.1734,17356.0
2022-12-28 09:40:00,82.38,82.39,82.21,82.21,10183.0,73.2089,73.2178,73.0579,73.0579,10183.0
2022-12-28 09:45:00,82.18,82.32,82.15,82.21,10969.0,73.0312,73.1556,73.0045,73.0579,10969.0
2022-12-28 09:50:00,82.2,82.21,81.88,81.98,6061.0,73.049,73.0579,72.7646,72.8535,6061.0
2022-12-28 09:55:00,81.95,82.0,81.86,81.97,18044.0,72.8268,72.8712,72.7468,72.8446,18044.0
2022-12-28 10:00:00,81.98,82.2,81.96,82.15,25437.0,72.8535,73.049,72.8357,73.0045,25437.0
2022-12-28 10:05:00,82.1,82.1,81.87,81.87,7978.0,72.9601,72.9601,72.7557,72.7557,7978.0
2022-12-28 10:10:00,81.84,81.85,81.63,81.71,9067.0,72.7291,72.7379,72.5424,72.6135,9067.0
2022-12-28 10:15:00,81.71,81.81,81.47,81.5,17464.0,72.6135,72.7024,72.4002,72.4269,17464.0
2022-12-28 10:20:00,81.49,81.72,81.43,81.65,11754.0,72.418,72.6224,72.3647,72.5602,11754.0
2022-12-28 10:25:00,81.64,81.64,81.23,81.31,11339.0,72.5513,72.5513,72.187,72.2581,11339.0
2022-12-28 10:30:00,81.28,81.42,81.18,81.42,7389.0,72.2314,72.3558,72.1425,72.3558,7389.0
2022-12-28 10:35:00,81.42,81.57,81.37,81.57,8544.0,72.3558,72.4891,72.3114,72.4891,8544.0
2022-12-28 10:40:00,81.56,81.63,81.44,81.45,8151.0,72.4802,72.5424,72.3736,72.3825,8151.0
2022-12-28 10:45:00,81.41,81.44,81.3,81.3,7914.0,72.3469,72.3736,72.2492,72.2492,7914.0
2022-12-28 10:50:00,81.28,81.28,81.06,81.15,10811.0,72.2314,72.2314,72.0359,72.1159,10811.0
2022-12-28 10:55:00,81.14,81.27,81.09,81.13,10837.0,72.107,72.2225,72.0626,72.0981,10837.0
2022-12-28 11:00:00,81.06,81.27,81.06,81.27,7065.0,72.0359,72.2225,72.0359,72.2225,7065.0
2022-12-28 11:05:00,81.26,81.26,81.03,81.06,7595.0,72.2136,72.2136,72.0092,72.0359,7595.0
2022-12-28 11:10:00,81.09,81.14,80.97,81.02,6873.0,72.0626,72.107,71.9559,72.0003,6873.0
2022-12-28 11:15:00,81.02,81.04,80.9,81.03,13947.0,72.0003,72.0181,71.8937,72.0092,13947.0
2022-12-28 11:20:00,81.01,81.09,80.93,80.98,7396.0,71.9915,72.0626,71.9204,71.9648,7396.0
2022-12-28 11:25:00,81.0,81.01,80.95,81.01,5102.0,71.9826,71.9915,71.9381,71.9915,5102.0
2022-12-28 11:30:00,81.02,81.03,80.93,80.93,9856.0,72.0003,72.0092,71.9204,71.9204,9856.0
2022-12-28 11:35:00,80.94,80.95,80.71,80.77,18357.0,71.9292,71.9381,71.7249,71.7782,18357.0
2022-12-28 11:40:00,80.78,80.82,80.73,80.73,12557.0,71.7871,71.8226,71.7426,71.7426,12557.0
2022-12-28 11:45:00,80.72,80.72,80.59,80.59,17181.0,71.7337,71.7337,71.6182,71.6182,17181.0
2022-12-28 11:50:00,80.57,80.7,80.53,80.53,9255.0,71.6004,71.716,71.5649,71.5649,9255.0
2022-12-28 11:55:00,80.55,80.55,80.43,80.49,7696.0,71.5827,71.5827,71.476,71.5293,7696.0
2022-12-28 12:00:00,80.48,80.52,80.32,80.33,11522.0,71.5205,71.556,71.3783,71.3872,11522.0
2022-12-28 12:05:00,80.34,80.42,80.27,80.33,22815.0,71.396,71.4671,71.3338,71.3872,22815.0
2022-12-28 12:10:00,80.32,80.32,80.15,80.15,4762.0,71.3783,71.3783,71.2272,71.2272,4762.0
2022-12-28 12:15:00,80.16,80.23,80.1,80.18,9677.0,71.2361,71.2983,71.1828,71.2539,9677.0
2022-12-28 12:20:00,80.18,80.23,80.12,80.15,6348.0,71.2539,71.2983,71.2005,71.2272,6348.0
2022-12-28 12:25:00,80.15,80.15,80.05,80.06,8003.0,71.2272,71.2272,71.1383,71.1472,8003.0
2022-12-28 12:30:00,80.07,80.23,80.04,80.23,8659.0,71.1561,71.2983,71.1294,71.2983,8659.0
2022-12-28 12:35:00,80.24,80.31,80.2,80.25,7189.0,71.3072,71.3694,71.2716,71.3161,7189.0
2022-12-28 12:40:00,80.27,80.3,80.2,80.23,6059.0,71.3338,71.3605,71.2716,71.2983,6059.0
2022-12-28 12:45:00,80.25,80.59,80.25,80.59,7062.0,71.3161,71.6182,71.3161,71.6182,7062.0
2022-12-28 12:50:00,80.57,80.57,80.45,80.47,6596.0,71.6004,71.6004,71.4938,71.5116,6596.0
2022-12-28 12:55:00,80.52,80.66,80.5,80.62,5759.0,71.556,71.6804,71.5382,71.6449,5759.0
2022-12-28 13:00:00,80.67,80.73,80.63,80.7,5797.0,71.6893,71.7426,71.6538,71.716,5797.0
2022-12-28 13:05:00,80.69,80.72,80.63,80.72,3478.0,71.7071,71.7337,71.6538,71.7337,3478.0
2022-12-28 13:10:00,80.72,80.78,80.57,80.58,4219.0,71.7337,71.7871,71.6004,71.6093,4219.0
2022-12-28 13:15:00,80.56,80.64,80.47,80.64,7097.0,71.5916,71.6626,71.5116,71.6626,7097.0
2022-12-28 13:20:00,80.63,80.65,80.56,80.61,4686.0,71.6538,71.6715,71.5916,71.636,4686.0
2022-12-28 13:25:00,80.6,80.61,80.5,80.56,7188.0,71.6271,71.636,71.5382,71.5916,7188.0
2022-12-28 13:30:00,80.56,80.63,80.48,80.49,33504.0,71.5916,71.6538,71.5205,71.5293,33504.0
2022-12-28 13:35:00,80.5,80.56,80.4,80.4,8638.0,71.5382,71.5916,71.4494,71.4494,8638.0
2022-12-28 13:40:00,80.41,80.61,80.41,80.58,6442.0,71.4583,71.636,71.4583,71.6093,6442.0
2022-12-28 13:45:00,80.56,80.63,80.55,80.59,6859.0,71.5916,71.6538,71.5827,71.6182,6859.0
2022-12-28 13:50:00,80.58,80.67,80.51,80.67,6275.0,71.6093,71.6893,71.5471,71.6893,6275.0
2022-12-28 13:55:00,80.64,80.77,80.64,80.75,16039.0,71.6626,71.7782,71.6626,71.7604,16039.0
2022-12-28 14:00:00,80.74,80.78,80.69,80.75,10242.0,71.7515,71.7871,71.7071,71.7604,10242.0
2022-12-28 14:05:00,80.75,80.82,80.74,80.75,9417.0,71.7604,71.8226,71.7515,71.7604,9417.0
2022-12-28 14:10:00,80.78,80.81,80.7,80.79,9675.0,71.7871,71.8137,71.716,71.7959,9675.0
2022-12-28 14:15:00,80.78,80.79,80.7,80.76,6629.0,71.7871,71.7959,71.716,71.7693,6629.0
2022-12-28 14:20:00,80.75,80.75,80.53,80.57,19957.0,71.7604,71.7604,71.5649,71.6004,19957.0
2022-12-28 14:25:00,80.59,80.63,80.54,80.58,7364.0,71.6182,71.6538,71.5738,71.6093,7364.0
2022-12-28 14:30:00,80.56,80.63,80.39,80.39,8019.0,71.5916,71.6538,71.4405,71.4405,8019.0
2022-12-28 14:35:00,80.38,80.47,80.38,80.47,12246.0,71.4316,71.5116,71.4316,71.5116,12246.0
2022-12-28 14:40:00,80.49,80.77,80.49,80.77,7935.0,71.5293,71.7782,71.5293,71.7782,7935.0
2022-12-28 14:45:00,80.77,80.81,80.72,80.73,9038.0,71.7782,71.8137,71.7337,71.7426,9038.0
2022-12-28 14:50:00,80.73,80.81,80.71,80.81,6193.0,71.7426,71.8137,71.7249,71.8137,6193.0
2022-12-28 14:55:00,80.81,80.81,80.59,80.63,10730.0,71.8137,71.8137,71.6182,71.6538,10730.0
2022-12-28 15:00:00,80.62,80.62,80.45,80.48,8850.0,71.6449,71.6449,71.4938,71.5205,8850.0
2022-12-28 15:05:00,80.48,80.49,80.36,80.36,11812.0,71.5205,71.5293,71.4138,71.4138,11812.0
2022-12-28 15:10:00,80.37,80.38,80.32,80.34,8453.0,71.4227,71.4316,71.3783,71.396,8453.0
2022-12-28 15:15:00,80.34,80.44,80.31,80.34,18262.0,71.396,71.4849,71.3694,71.396,18262.0
2022-12-28 15:20:00,80.33,80.33,80.15,80.18,14717.0,71.3872,71.3872,71.2272,71.2539,14717.0
2022-12-28 15:25:00,80.17,80.22,80.12,80.14,14144.0,71.245,71.2894,71.2005,71.2183,14144.0
2022-12-28 15:30:00,80.14,80.27,80.13,80.14,19142.0,71.2183,71.3338,71.2094,71.2183,19142.0
2022-12-28 15:35:00,80.14,80.15,80.02,80.05,22332.0,71.2183,71.2272,71.1117,71.1383,22332.0
2022-12-28 15:40:00,80.06,80.15,80.05,80.11,30987.0,71.1472,71.2272,71.1383,71.1917,30987.0
2022-12-28 15:45:00,80.1,80.19,80.06,80.17,27785.0,71.1828,71.2627,71.1472,71.245,27785.0
2022-12-28 15:50:00,80.17,80.24,80.1,80.24,46315.0,71.245,71.3072,71.1828,71.3072,46315.0
2022-12-28 15:55:00,80.23,80.29,80.14,80.17,87195.0,71.2983,71.3516,71.2183,71.245,87195.0
2022-12-29 09:30:00,80.85,80.85,80.4,80.65,47518.0,71.8493,71.8493,71.4494,71.6715,47518.0
2022-12-29 09:35:00,80.65,81.25,80.62,81.14,6386.0,71.6715,72.2047,71.6449,72.107,6386.0
2022-12-29 09:40:00,81.18,81.22,81.07,81.16,3325.0,72.1425,72.1781,72.0448,72.1248,3325.0
2022-12-29 09:45:00,81.12,81.16,81.02,81.09,11269.0,72.0892,72.1248,72.0003,72.0626,11269.0
2022-12-29 09:50:00,81.13,81.13,80.89,81.0,9491.0,72.0981,72.0981,71.8848,71.9826,9491.0
2022-12-29 09:55:00,80.99,81.04,80.86,80.86,7773.0,71.9737,72.0181,71.8582,71.8582,7773.0
2022-12-29 10:00:00,80.85,81.0,80.85,81.0,5844.0,71.8493,71.9826,71.8493,71.9826,5844.0
2022-12-29 10:05:00,81.01,81.07,80.96,80.96,23392.0,71.9915,72.0448,71.947,71.947,23392.0
2022-12-29 10:10:00,80.96,81.16,80.05,81.13,36388.0,71.947,72.1248,71.1383,72.0981,36388.0
2022-12-29 10:15:00,81.13,81.33,81.1,81.32,10497.0,72.0981,72.2758,72.0714,72.2669,10497.0
2022-12-29 10:20:00,81.3,81.34,81.2,81.31,6830.0,72.2492,72.2847,72.1603,72.2581,6830.0
2022-12-29 10:25:00,81.32,81.37,81.22,81.23,8528.0,72.2669,72.3114,72.1781,72.187,8528.0
2022-12-29 10:30:00,81.25,81.46,81.22,81.46,5849.0,72.2047,72.3914,72.1781,72.3914,5849.0
2022-12-29 10:35:00,81.48,81.55,81.47,81.48,7813.0,72.4091,72.4713,72.4002,72.4091,7813.0
2022-12-29 10:40:00,81.48,81.53,81.36,81.4,7806.0,72.4091,72.4536,72.3025,72.338,7806.0
2022-12-29 10:45:00,81.34,81.41,81.29,81.3,18799.0,72.2847,72.3469,72.2403,72.2492,18799.0
2022-12-29 10:50:00,81.31,81.38,81.25,81.31,7441.0,72.2581,72.3203,72.2047,72.2581,7441.0
2022-12-29 10:55:00,81.31,81.36,81.22,81.23,11480.0,72.2581,72.3025,72.1781,72.187,11480.0
2022-12-29 11:00:00,81.23,81.29,81.19,81.22,4702.0,72.187,72.2403,72.1514,72.1781,4702.0
2022-12-29 11:05:00,81.23,81.26,81.0,81.06,9255.0,72.187,72.2136,71.9826,72.0359,9255.0
2022-12-29 11:10:00,81.06,81.12,81.02,81.08,6357.0,72.0359,72.0892,72.0003,72.0537,6357.0
2022-12-29 11:15:00,81.12,81.2,81.1,81.15,10309.0,72.0892,72.1603,72.0714,72.1159,10309.0
2022-12-29 11:20:00,81.15,81.25,81.13,81.17,12657.0,72.1159,72.2047,72.0981,72.1336,12657.0
2022-12-29 11:25:00,81.17,81.31,81.1,81.31,15368.0,72.1336,72.2581,72.0714,72.2581,15368.0
2022-12-29 11:30:00,81.31,81.57,81.25,81.54,16666.0,72.2581,72.4891,72.2047,72.4625,16666.0
2022-12-29 11:35:00,81.55,81.55,81.39,81.41,17380.0,72.4713,72.4713,72.3292,72.3469,17380.0
2022-12-29 11:40:00,81.42,81.42,81.31,81.39,14867.0,72.3558,72.3558,72.2581,72.3292,14867.0
2022-12-29 11:45:00,81.4,81.48,81.35,81.47,10768.0,72.338,72.4091,72.2936,72.4002,10768.0
2022-12-29 11:50:00,81.47,81.64,81.43,81.62,16414.0,72.4002,72.5513,72.3647,72.5335,16414.0
2022-12-29 11:55:00,81.62,81.62,81.46,81.46,7071.0,72.5335,72.5335,72.3914,72.3914,7071.0
2022-12-29 12:00:00,81.45,81.45,81.38,81.42,8726.0,72.3825,72.3825,72.3203,72.3558,8726.0
2022-12-29 12:05:00,81.42,81.53,81.37,81.5,7438.0,72.3558,72.4536,72.3114,72.4269,7438.0
2022-12-29 12:10:00,81.53,81.57,81.41,81.41,5083.0,72.4536,72.4891,72.3469,72.3469,5083.0
2022-12-29 12:15:00,81.4,81.54,81.38,81.54,6921.0,72.338,72.4625,72.3203,72.4625,6921.0
2022-12-29 12:20:00,81.52,81.63,81.51,81.55,7470.0,72.4447,72.5424,72.4358,72.4713,7470.0
2022-12-29 12:25:00,81.53,81.53,81.31,81.33,9589.0,72.4536,72.4536,72.2581,72.2758,9589.0
2022-12-29 12:30:00,81.33,81.35,81.27,81.29,8246.0,72.2758,72.2936,72.2225,72.2403,8246.0
2022-12-29 12:35:00,81.29,81.42,81.22,81.42,5285.0,72.2403,72.3558,72.1781,72.3558,5285.0
2022-12-29 12:40:00,81.43,81.49,81.4,81.46,3324.0,72.3647,72.418,72.338,72.3914,3324.0
2022-12-29 12:45:00,81.45,81.47,81.36,81.36,3250.0,72.3825,72.4002,72.3025,72.3025,3250.0
2022-12-29 12:50:00,81.34,81.45,81.3,81.45,4222.0,72.2847,72.3825,72.2492,72.3825,4222.0
2022-12-29 12:55:00,81.44,81.46,81.38,81.41,6079.0,72.3736,72.3914,72.3203,72.3469,6079.0
2022-12-29 13:00:00,81.39,81.41,81.32,81.32,4897.0,72.3292,72.3469,72.2669,72.2669,4897.0
2022-12-29 13:05:00,81.34,81.36,81.18,81.21,6071.0,72.2847,72.3025,72.1425,72.1692,6071.0
2022-12-29 13:10:00,81.22,81.43,81.22,81.39,19527.0,72.1781,72.3647,72.1781,72.3292,19527.0
2022-12-29 13:15:00,81.4,81.49,81.39,81.47,13756.0,72.338,72.418,72.3292,72.4002,13756.0
2022-12-29 13:20:00,81.47,81.5,81.41,81.48,8981.0,72.4002,72.4269,72.3469,72.4091,8981.0
2022-12-29 13:25:00,81.48,81.49,81.41,81.44,8771.0,72.4091,72.418,72.3469,72.3736,8771.0
2022-12-29 13:30:00,81.45,81.47,81.31,81.33,5447.0,72.3825,72.4002,72.2581,72.2758,5447.0
2022-12-29 13:35:00,81.32,81.32,81.17,81.29,7035.0,72.2669,72.2669,72.1336,72.2403,7035.0
2022-12-29 13:40:00,81.3,81.38,81.3,81.35,6219.0,72.2492,72.3203,72.2492,72.2936,6219.0
2022-12-29 13:45:00,81.36,81.42,81.3,81.41,6895.0,72.3025,72.3558,72.2492,72.3469,6895.0
2022-12-29 13:50:00,81.42,81.42,81.32,81.39,5832.0,72.3558,72.3558,72.2669,72.3292,5832.0
2022-12-29 13:55:00,81.36,81.42,81.31,81.38,5438.0,72.3025,72.3558,72.2581,72.3203,5438.0
2022-12-29 14:00:00,81.38,81.42,81.33,81.37,7374.0,72.3203,72.3558,72.2758,72.3114,7374.0
2022-12-29 14:05:00,81.35,81.42,81.34,81.34,6411.0,72.2936,72.3558,72.2847,72.2847,6411.0
2022-12-29 14:10:00,81.34,81.35,81.27,81.32,6766.0,72.2847,72.2936,72.2225,72.2669,6766.0
2022-12-29 14:15:00,81.34,81.4,81.3,81.36,4095.0,72.2847,72.338,72.2492,72.3025,4095.0
2022-12-29 14:20:00,81.38,81.47,81.37,81.47,4613.0,72.3203,72.4002,72.3114,72.4002,4613.0
2022-12-29 14:25:00,81.48,81.53,81.41,81.41,7309.0,72.4091,72.4536,72.3469,72.3469,7309.0
2022-12-29 14:30:00,81.43,81.48,81.4,81.47,5573.0,72.3647,72.4091,72.338,72.4002,5573.0
2022-12-29 14:35:00,81.45,81.55,81.45,81.54,4769.0,72.3825,72.4713,72.3825,72.4625,4769.0
2022-12-29 14:40:00,81.54,81.56,81.4,81.41,6428.0,72.4625,72.4802,72.338,72.3469,6428.0
2022-12-29 14:45:00,81.41,81.44,81.34,81.42,6605.0,72.3469,72.3736,72.2847,72.3558,6605.0
2022-12-29 14:50:00,81.43,81.45,81.38,81.43,6423.0,72.3647,72.3825,72.3203,72.3647,6423.0
2022-12-29 14:55:00,81.43,81.43,81.24,81.33,10167.0,72.3647,72.3647,72.1959,72.2758,10167.0
2022-12-29 15:00:00,81.31,81.35,81.27,81.33,6416.0,72.2581,72.2936,72.2225,72.2758,6416.0
2022-12-29 15:05:00,81.33,81.35,81.15,81.17,10837.0,72.2758,72.2936,72.1159,72.1336,10837.0
2022-12-29 15:10:00,81.17,81.17,81.02,81.04,8952.0,72.1336,72.1336,72.0003,72.0181,8952.0
2022-12-29 15:15:00,81.01,81.09,80.95,81.09,18888.0,71.9915,72.0626,71.9381,72.0626,18888.0
2022-12-29 15:20:00,81.09,81.1,81.03,81.05,11731.0,72.0626,72.0714,72.0092,72.027,11731.0
2022-12-29 15:25:00,81.04,81.09,81.01,81.04,12710.0,72.0181,72.0626,71.9915,72.0181,12710.0
2022-12-29 15:30:00,81.03,81.15,80.99,81.11,14991.0,72.0092,72.1159,71.9737,72.0803,14991.0
2022-12-29 15:35:00,81.1,81.2,81.1,81.18,20861.0,72.0714,72.1603,72.0714,72.1425,20861.0
2022-12-29 15:40:00,81.18,81.18,81.05,81.12,49913.0,72.1425,72.1425,72.027,72.0892,49913.0
2022-12-29 15:45:00,81.12,81.14,81.03,81.06,35463.0,72.0892,72.107,72.0092,72.0359,35463.0
2022-12-29 15:50:00,81.07,81.3,81.07,81.27,48682.0,72.0448,72.2492,72.0448,72.2225,48682.0
2022-12-29 15:55:00,81.26,81.28,81.14,81.24,124168.0,72.2136,72.2314,72.107,72.1959,124168.0
2022-12-30 09:30:00,80.48,80.48,80.1,80.2,22668.0,71.5205,71.5205,71.1828,71.2716,22668.0
2022-12-30 09:35:00,80.2,80.5,80.11,80.38,5876.0,71.2716,71.5382,71.1917,71.4316,5876.0
2022-12-30 09:40:00,80.37,80.41,80.15,80.4,3823.0,71.4227,71.4583,71.2272,71.4494,3823.0
2022-12-30 09:45:00,80.3,80.3,80.08,80.2,5909.0,71.3605,71.3605,71.165,71.2716,5909.0
2022-12-30 09:50:00,80.17,80.47,80.16,80.36,3628.0,71.245,71.5116,71.2361,71.4138,3628.0
2022-12-30 09:55:00,80.42,80.71,80.32,80.61,8190.0,71.4671,71.7249,71.3783,71.636,8190.0
2022-12-30 10:00:00,80.56,80.63,80.4,80.42,4098.0,71.5916,71.6538,71.4494,71.4671,4098.0
2022-12-30 10:05:00,80.42,80.42,80.34,80.39,4879.0,71.4671,71.4671,71.396,71.4405,4879.0
2022-12-30 10:10:00,80.39,80.52,80.39,80.5,3437.0,71.4405,71.556,71.4405,71.5382,3437.0
2022-12-30 10:15:00,80.54,80.74,80.52,80.74,11548.0,71.5738,71.7515,71.556,71.7515,11548.0
2022-12-30 10:20:00,80.72,80.79,80.72,80.77,5246.0,71.7337,71.7959,71.7337,71.7782,5246.0
2022-12-30 10:25:00,80.79,80.8,80.66,80.71,4296.0,71.7959,71.8048,71.6804,71.7249,4296.0
2022-12-30 10:30:00,80.71,80.75,80.58,80.58,6024.0,71.7249,71.7604,71.6093,71.6093,6024.0
2022-12-30 10:35:00,80.57,80.58,80.4,80.4,5056.0,71.6004,71.6093,71.4494,71.4494,5056.0
2022-12-30 10:40:00,80.41,80.44,80.33,80.41,3884.0,71.4583,71.4849,71.3872,71.4583,3884.0
2022-12-30 10:45:00,80.39,80.54,80.33,80.5,4919.0,71.4405,71.5738,71.3872,71.5382,4919.0
2022-12-30 10:50:00,80.51,80.52,80.1,80.12,11408.0,71.5471,71.556,71.1828,71.2005,11408.0
2022-12-30 10:55:00,80.13,80.27,80.09,80.26,19494.0,71.2094,71.3338,71.1739,71.325,19494.0
2022-12-30 11:00:00,80.28,80.35,80.24,80.3,6545.0,71.3427,71.4049,71.3072,71.3605,6545.0
2022-12-30 11:05:00,80.31,80.34,80.2,80.34,6110.0,71.3694,71.396,71.2716,71.396,6110.0
2022-12-30 11:10:00,80.33,80.4,80.25,80.29,15478.0,71.3872,71.4494,71.3161,71.3516,15478.0
2022-12-30 11:15:00,80.3,80.3,80.19,80.26,7768.0,71.3605,71.3605,71.2627,71.325,7768.0
2022-12-30 11:20:00,80.23,80.25,80.16,80.24,5629.0,71.2983,71.3161,71.2361,71.3072,5629.0
2022-12-30 11:25:00,80.25,80.25,80.08,80.13,5197.0,71.3161,71.3161,71.165,71.2094,5197.0
2022-12-30 11:30:00,80.12,80.27,80.07,80.24,8106.0,71.2005,71.3338,71.1561,71.3072,8106.0
2022-12-30 11:35:00,80.26,80.37,80.21,80.3,8810.0,71.325,71.4227,71.2805,71.3605,8810.0
2022-12-30 11:40:00,80.31,80.33,80.18,80.2,4945.0,71.3694,71.3872,71.2539,71.2716,4945.0
2022-12-30 11:45:00,80.2,80.32,80.2,80.23,3864.0,71.2716,71.3783,71.2716,71.2983,3864.0
2022-12-30 11:50:00,80.23,80.29,80.14,80.14,9446.0,71.2983,71.3516,71.2183,71.2183,9446.0
2022-12-30 11:55:00,80.16,80.25,80.13,80.25,8209.0,71.2361,71.3161,71.2094,71.3161,8209.0
2022-12-30 12:00:00,80.26,80.43,80.24,80.42,9542.0,71.325,71.476,71.3072,71.4671,9542.0
2022-12-30 12:05:00,80.41,80.41,80.23,80.23,2202.0,71.4583,71.4583,71.2983,71.2983,2202.0
2022-12-30 12:10:00,80.24,80.29,80.18,80.19,3549.0,71.3072,71.3516,71.2539,71.2627,3549.0
2022-12-30 12:15:00,80.19,80.26,80.18,80.25,9300.0,71.2627,71.325,71.2539,71.3161,9300.0
2022-12-30 12:20:00,80.26,80.31,80.23,80.3,6004.0,71.325,71.3694,71.2983,71.3605,6004.0
2022-12-30 12:25:00,80.34,80.39,80.28,80.35,5168.0,71.396,71.4405,71.3427,71.4049,5168.0
2022-12-30 12:30:00,80.36,80.43,80.34,80.42,4822.0,71.4138,71.476,71.396,71.4671,4822.0
2022-12-30 12:35:00,80.41,80.46,80.29,80.3,4705.0,71.4583,71.5027,71.3516,71.3605,4705.0
2022-12-30 12:40:00,80.28,80.34,80.22,80.28,5108.0,71.3427,71.396,71.2894,71.3427,5108.0
2022-12-30 12:45:00,80.3,80.32,80.23,80.23,2748.0,71.3605,71.3783,71.2983,71.2983,2748.0
2022-12-30 12:50:00,80.24,80.26,80.03,80.05,8766.0,71.3072,71.325,71.1206,71.1383,8766.0
2022-12-30 12:55:00,80.05,80.17,80.0,80.17,9082.0,71.1383,71.245,71.0939,71.245,9082.0
2022-12-30 13:00:00,80.18,80.18,80.04,80.05,16574.0,71.2539,71.2539,71.1294,71.1383,16574.0
2022-12-30 13:05:00,80.02,80.08,79.98,80.02,8894.0,71.1117,71.165,71.0761,71.1117,8894.0
2022-12-30 13:10:00,80.0,80.06,79.96,79.97,5595.0,71.0939,71.1472,71.0583,71.0672,5595.0
2022-12-30 13:15:00,79.95,79.95,79.84,79.87,8097.0,71.0495,71.0495,70.9517,70.9784,8097.0
2022-12-30 13:20:00,79.87,79.87,79.69,79.69,10047.0,70.9784,70.9784,70.8184,70.8184,10047.0
2022-12-30 13:25:00,79.69,79.87,79.62,79.87,8159.0,70.8184,70.9784,70.7562,70.9784,8159.0
2022-12-30 13:30:00,79.87,79.97,79.86,79.95,4480.0,70.9784,71.0672,70.9695,71.0495,4480.0
2022-12-30 13:35:00,79.97,80.0,79.82,79.88,7735.0,71.0672,71.0939,70.9339,70.9873,7735.0
2022-12-30 13:40:00,79.9,79.93,79.86,79.9,6572.0,71.005,71.0317,70.9695,71.005,6572.0
2022-12-30 13:45:00,79.91,79.91,79.82,79.89,7487.0,71.0139,71.0139,70.9339,70.9961,7487.0
2022-12-30 13:50:00,79.87,79.88,79.82,79.88,4669.0,70.9784,70.9873,70.9339,70.9873,4669.0
2022-12-30 13:55:00,79.88,79.92,79.84,79.89,5051.0,70.9873,71.0228,70.9517,70.9961,5051.0
2022-12-30 14:00:00,79.89,79.92,79.77,79.81,6172.0,70.9961,71.0228,70.8895,70.925,6172.0
2022-12-30 14:05:00,79.77,79.85,79.75,79.75,4609.0,70.8895,70.9606,70.8717,70.8717,4609.0
2022-12-30 14:10:00,79.76,79.77,79.69,79.72,5561.0,70.8806,70.8895,70.8184,70.8451,5561.0
2022-12-30 14:15:00,79.7,79.78,79.66,79.74,6296.0,70.8273,70.8984,70.7917,70.8628,6296.0
2022-12-30 14:20:00,79.74,79.75,79.7,79.71,3627.0,70.8628,70.8717,70.8273,70.8362,3627.0
2022-12-30 14:25:00,79.7,79.82,79.69,79.8,7189.0,70.8273,70.9339,70.8184,70.9162,7189.0
2022-12-30 14:30:00,79.78,79.85,79.77,79.78,4733.0,70.8984,70.9606,70.8895,70.8984,4733.0
2022-12-30 14:35:00,79.78,79.78,79.66,79.72,3909.0,70.8984,70.8984,70.7917,70.8451,3909.0
2022-12-30 14:40:00,79.71,79.72,79.54,79.55,14674.0,70.8362,70.8451,70.6851,70.694,14674.0
2022-12-30 14:45:00,79.53,79.57,79.4,79.41,8023.0,70.6762,70.7118,70.5607,70.5696,8023.0
2022-12-30 14:50:00,79.42,79.5,79.41,79.45,14487.0,70.5785,70.6496,70.5696,70.6051,14487.0
2022-12-30 14:55:00,79.45,79.52,79.4,79.49,7042.0,70.6051,70.6673,70.5607,70.6407,7042.0
2022-12-30 15:00:00,79.51,79.57,79.49,79.53,13118.0,70.6584,70.7118,70.6407,70.6762,13118.0
2022-12-30 15:05:00,79.54,79.62,79.48,79.6,9496.0,70.6851,70.7562,70.6318,70.7384,9496.0
2022-12-30 15:10:00,79.61,79.87,79.61,79.81,6910.0,70.7473,70.9784,70.7473,70.925,6910.0
2022-12-30 15:15:00,79.83,79.89,79.73,79.76,11786.0,70.9428,70.9961,70.854,70.8806,11786.0
2022-12-30 15:20:00,79.76,79.86,79.75,79.78,9579.0,70.8806,70.9695,70.8717,70.8984,9579.0
2022-12-30 15:25:00,79.79,79.84,79.71,79.72,12128.0,70.9073,70.9517,70.8362,70.8451,12128.0
2022-12-30 15:30:00,79.72,79.85,79.7,79.83,17371.0,70.8451,70.9606,70.8273,70.9428,17371.0
2022-12-30 15:35:00,79.82,79.82,79.71,79.75,10040.0,70.9339,70.9339,70.8362,70.8717,10040.0
2022-12-30 15:40:00,79.75,79.8,79.7,79.79,15167.0,70.8717,70.9162,70.8273,70.9073,15167.0
2022-12-30 15:45:00,79.8,79.98,79.79,79.98,21372.0,70.9162,71.0761,70.9073,71.0761,21372.0
2022-12-30 15:50:00,79.99,80.22,79.96,80.17,47064.0,71.085,71.2894,71.0583,71.245,47064.0
2022-12-30 15:55:00,80.16,80.24,80.09,80.22,95531.0,71.2361,71.3072,71.1739,71.2894,95531.0
2023-01-03 09:30:00,80.93,80.93,80.2,80.35,73491.0,71.9204,71.9204,71.2716,71.4049,73491.0
2023-01-03 09:35:00,80.45,80.74,80.35,80.39,38965.0,71.4938,71.7515,71.4049,71.4405,38965.0
2023-01-03 09:40:00,80.38,80.55,80.2,80.21,18463.0,71.4316,71.5827,71.2716,71.2805,18463.0
2023-01-03 09:45:00,80.28,80.28,79.53,79.68,49802.0,71.3427,71.3427,70.6762,70.8095,49802.0
2023-01-03 09:50:00,79.61,79.73,79.2,79.3,12325.0,70.7473,70.854,70.383,70.4718,12325.0
2023-01-03 09:55:00,79.25,79.26,78.69,78.79,32679.0,70.4274,70.4363,69.9297,70.0186,32679.0
2023-01-03 10:00:00,78.77,79.06,78.7,78.73,79833.0,70.0008,70.2585,69.9386,69.9653,79833.0
2023-01-03 10:05:00,78.73,78.92,78.63,78.82,14225.0,69.9653,70.1341,69.8764,70.0453,14225.0
2023-01-03 10:10:00,78.81,78.95,78.72,78.89,25057.0,70.0364,70.1608,69.9564,70.1075,25057.0
2023-01-03 10:15:00,78.88,79.0,78.68,78.68,19012.0,70.0986,70.2052,69.9208,69.9208,19012.0
2023-01-03 10:20:00,78.67,78.94,78.66,78.91,20939.0,69.912,70.1519,69.9031,70.1252,20939.0
2023-01-03 10:25:00,78.89,79.41,78.89,79.41,41212.0,70.1075,70.5696,70.1075,70.5696,41212.0
2023-01-03 10:30:00,79.42,79.42,79.2,79.28,15468.0,70.5785,70.5785,70.383,70.4541,15468.0
2023-01-03 10:35:00,79.31,79.45,79.31,79.36,8957.0,70.4807,70.6051,70.4807,70.5251,8957.0
2023-01-03 10:40:00,79.42,79.54,79.36,79.48,14606.0,70.5785,70.6851,70.5251,70.6318,14606.0
2023-01-03 10:45:00,79.56,79.86,79.55,79.83,51967.0,70.7029,70.9695,70.694,70.9428,51967.0
2023-01-03 10:50:00,79.84,80.16,79.73,79.96,98759.0,70.9517,71.2361,70.854,71.0583,98759.0
2023-01-03 10:55:00,79.94,80.26,79.88,80.23,20037.0,71.0406,71.325,70.9873,71.2983,20037.0
2023-01-03 11:00:00,80.26,80.34,80.13,80.16,6841.0,71.325,71.396,71.2094,71.2361,6841.0
2023-01-03 11:05:00,80.15,80.15,80.01,80.02,4794.0,71.2272,71.2272,71.1028,71.1117,4794.0
2023-01-03 11:10:00,79.99,80.19,79.98,79.99,16095.0,71.085,71.2627,71.0761,71.085,16095.0
2023-01-03 11:15:00,79.98,79.98,79.76,79.83,7920.0,71.0761,71.0761,70.8806,70.9428,7920.0
2023-01-03 11:20:00,79.83,80.03,79.76,79.98,11209.0,70.9428,71.1206,70.8806,71.0761,11209.0
2023-01-03 11:25:00,79.99,80.11,79.96,80.07,14315.0,71.085,71.1917,71.0583,71.1561,14315.0
2023-01-03 11:30:00,80.08,80.17,79.91,80.05,9609.0,71.165,71.245,71.0139,71.1383,9609.0
2023-01-03 11:35:00,80.06,80.1,79.93,80.03,12621.0,71.1472,71.1828,71.0317,71.1206,12621.0
2023-01-03 11:40:00,80.01,80.12,80.01,80.02,14027.0,71.1028,71.2005,71.1028,71.1117,14027.0
2023-01-03 11:45:00,80.01,80.03,79.67,79.67,35344.0,71.1028,71.1206,70.8006,70.8006,35344.0
2023-01-03 11:50:00,79.67,80.04,79.67,79.99,7561.0,70.8006,71.1294,70.8006,71.085,7561.0
2023-01-03 11:55:00,80.02,80.08,79.89,79.98,20198.0,71.1117,71.165,70.9961,71.0761,20198.0
2023-01-03 12:00:00,80.0,80.0,79.66,79.73,21983.0,71.0939,71.0939,70.7917,70.854,21983.0
2023-01-03 12:05:00,79.71,80.06,79.67,80.05,11604.0,70.8362,71.1472,70.8006,71.1383,11604.0
2023-01-03 12:10:00,80.09,80.1,79.97,80.0,12316.0,71.1739,71.1828,71.0672,71.0939,12316.0
2023-01-03 12:15:00,79.97,80.0,79.87,79.9,7154.0,71.0672,71.0939,70.9784,71.005,7154.0
2023-01-03 12:20:00,79.95,79.98,79.79,79.83,7241.0,71.0495,71.0761,70.9073,70.9428,7241.0
2023-01-03 12:25:00,79.84,79.92,79.84,79.9,5208.0,70.9517,71.0228,70.9517,71.005,5208.0
2023-01-03 12:30:00,79.91,80.1,79.91,80.1,21140.0,71.0139,71.1828,71.0139,71.1828,21140.0
2023-01-03 12:35:00,80.1,80.15,80.04,80.05,5142.0,71.1828,71.2272,71.1294,71.1383,5142.0
2023-01-03 12:40:00,80.03,80.03,79.86,79.87,7501.0,71.1206,71.1206,70.9695,70.9784,7501.0
2023-01-03 12:45:00,79.86,79.87,79.69,79.85,10208.0,70.9695,70.9784,70.8184,70.9606,10208.0
2023-01-03 12:50:00,79.89,79.98,79.88,79.95,3630.0,70.9961,71.0761,70.9873,71.0495,3630.0
2023-01-03 12:55:00,79.96,80.14,79.94,80.07,5588.0,71.0583,71.2183,71.0406,71.1561,5588.0
2023-01-03 13:00:00,80.06,80.09,79.95,80.04,5555.0,71.1472,71.1739,71.0495,71.1294,5555.0
2023-01-03 13:05:00,80.03,80.11,80.02,80.09,4669.0,71.1206,71.1917,71.1117,71.1739,4669.0
2023-01-03 13:10:00,80.09,80.24,80.09,80.18,6716.0,71.1739,71.3072,71.1739,71.2539,6716.0
2023-01-03 13:15:00,80.17,80.28,80.15,80.23,6980.0,71.245,71.3427,71.2272,71.2983,6980.0
2023-01-03 13:20:00,80.25,80.33,80.17,80.31,6723.0,71.3161,71.3872,71.245,71.3694,6723.0
2023-01-03 13:25:00,80.33,80.48,80.32,80.4,17584.0,71.3872,71.5205,71.3783,71.4494,17584.0
2023-01-03 13:30:00,80.39,80.46,80.36,80.38,8607.0,71.4405,71.5027,71.4138,71.4316,8607.0
2023-01-03 13:35:00,80.4,80.4,80.24,80.26,9788.0,71.4494,71.4494,71.3072,71.325,9788.0
2023-01-03 13:40:00,80.29,80.42,80.29,80.42,5448.0,71.3516,71.4671,71.3516,71.4671,5448.0
2023-01-03 13:45:00,80.4,80.4,80.33,80.36,4533.0,71.4494,71.4494,71.3872,71.4138,4533.0
2023-01-03 13:50:00,80.37,80.44,80.33,80.41,11929.0,71.4227,71.4849,71.3872,71.4583,11929.0
2023-01-03 13:55:00,80.4,80.51,80.4,80.47,9283.0,71.4494,71.5471,71.4494,71.5116,9283.0
2023-01-03 14:00:00,80.48,80.53,80.21,80.25,15142.0,71.5205,71.5649,71.2805,71.3161,15142.0
2023-01-03 14:05:00,80.23,80.24,80.12,80.19,14054.0,71.2983,71.3072,71.2005,71.2627,14054.0
2023-01-03 14:10:00,80.23,80.24,80.08,80.15,6021.0,71.2983,71.3072,71.165,71.2272,6021.0
2023-01-03 14:15:00,80.17,80.26,80.17,80.19,45022.0,71.245,71.325,71.245,71.2627,45022.0
2023-01-03 14:20:00,80.18,80.19,80.09,80.1,8385.0,71.2539,71.2627,71.1739,71.1828,8385.0
2023-01-03 14:25:00,80.08,80.1,80.03,80.06,11915.0,71.165,71.1828,71.1206,71.1472,11915.0
2023-01-03 14:30:00,80.05,80.08,79.81,79.81,20993.0,71.1383,71.165,70.925,70.925,20993.0
2023-01-03 14:35:00,79.84,79.9,79.82,79.89,8749.0,70.9517,71.005,70.9339,70.9961,8749.0
2023-01-03 14:40:00,79.9,80.15,79.9,80.15,9335.0,71.005,71.2272,71.005,71.2272,9335.0
2023-01-03 14:45:00,80.13,80.38,80.13,80.28,13277.0,71.2094,71.4316,71.2094,71.3427,13277.0
2023-01-03 14:50:00,80.29,80.29,80.2,80.23,10468.0,71.3516,71.3516,71.2716,71.2983,10468.0
2023-01-03 14:55:00,80.22,80.28,80.14,80.18,13443.0,71.2894,71.3427,71.2183,71.2539,13443.0
2023-01-03 15:00:00,80.21,80.33,80.12,80.2,6835.0,71.2805,71.3872,71.2005,71.2716,6835.0
2023-01-03 15:05:00,80.22,80.31,80.21,80.3,11821.0,71.2894,71.3694,71.2805,71.3605,11821.0
2023-01-03 15:10:00,80.31,80.54,80.31,80.54,12469.0,71.3694,71.5738,71.3694,71.5738,12469.0
2023-01-03 15:15:00,80.53,80.64,80.53,80.59,21105.0,71.5649,71.6626,71.5649,71.6182,21105.0
2023-01-03 15:20:00,80.58,80.6,80.38,80.4,19839.0,71.6093,71.6271,71.4316,71.4494,19839.0
2023-01-03 15:25:00,80.41,80.51,80.41,80.44,13982.0,71.4583,71.5471,71.4583,71.4849,13982.0
2023-01-03 15:30:00,80.45,80.53,80.37,80.4,56042.0,71.4938,71.5649,71.4227,71.4494,56042.0
2023-01-03 15:35:00,80.4,80.47,80.33,80.37,14362.0,71.4494,71.5116,71.3872,71.4227,14362.0
2023-01-03 15:40:00,80.37,80.45,80.33,80.34,27161.0,71.4227,71.4938,71.3872,71.396,27161.0
2023-01-03 15:45:00,80.33,80.34,80.21,80.27,24191.0,71.3872,71.396,71.2805,71.3338,24191.0
2023-01-03 15:50:00,80.28,80.56,80.28,80.49,60052.0,71.3427,71.5916,71.3427,71.5293,60052.0
2023-01-03 15:55:00,80.48,80.5,80.32,80.38,105366.0,71.5205,71.5382,71.3783,71.4316,105366.0
2023-01-04 09:30:00,81.45,81.45,80.83,81.25,29679.0,72.3825,72.3825,71.8315,72.2047,29679.0
2023-01-04 09:35:00,81.29,81.44,81.14,81.42,7506.0,72.2403,72.3736,72.107,72.3558,7506.0
2023-01-04 09:40:00,81.44,81.5,81.07,81.08,13810.0,72.3736,72.4269,72.0448,72.0537,13810.0
2023-01-04 09:45:00,81.13,81.5,81.11,81.28,44860.0,72.0981,72.4269,72.0803,72.2314,44860.0
2023-01-04 09:50:00,81.32,81.43,81.23,81.42,9216.0,72.2669,72.3647,72.187,72.3558,9216.0
2023-01-04 09:55:00,81.38,81.75,81.38,81.75,13569.0,72.3203,72.6491,72.3203,72.6491,13569.0
2023-01-04 10:00:00,81.57,81.87,81.29,81.47,40450.0,72.4891,72.7557,72.2403,72.4002,40450.0
2023-01-04 10:05:00,81.47,81.5,81.1,81.14,17674.0,72.4002,72.4269,72.0714,72.107,17674.0
2023-01-04 10:10:00,81.13,81.17,80.99,81.16,6810.0,72.0981,72.1336,71.9737,72.1248,6810.0
2023-01-04 10:15:00,81.16,81.37,81.14,81.37,5170.0,72.1248,72.3114,72.107,72.3114,5170.0
2023-01-04 10:20:00,81.42,81.44,81.26,81.28,12212.0,72.3558,72.3736,72.2136,72.2314,12212.0
2023-01-04 10:25:00,81.27,81.48,81.24,81.46,24082.0,72.2225,72.4091,72.1959,72.3914,24082.0
2023-01-04 10:30:00,81.48,81.49,81.3,81.31,6665.0,72.4091,72.418,72.2492,72.2581,6665.0
2023-01-04 10:35:00,81.37,81.48,81.29,81.31,5133.0,72.3114,72.4091,72.2403,72.2581,5133.0
2023-01-04 10:40:00,81.27,81.35,81.21,81.31,7127.0,72.2225,72.2936,72.1692,72.2581,7127.0
2023-01-04 10:45:00,81.33,81.74,81.33,81.73,8866.0,72.2758,72.6402,72.2758,72.6313,8866.0
2023-01-04 10:50:00,81.75,81.86,81.73,81.85,18438.0,72.6491,72.7468,72.6313,72.7379,18438.0
2023-01-04 10:55:00,81.86,82.03,81.76,82.03,23017.0,72.7468,72.8979,72.658,72.8979,23017.0
2023-01-04 11:00:00,82.05,82.16,82.02,82.08,12091.0,72.9157,73.0134,72.889,72.9423,12091.0
2023-01-04 11:05:00,82.08,82.19,82.04,82.11,14798.0,72.9423,73.0401,72.9068,72.969,14798.0
2023-01-04 11:10:00,82.12,82.28,82.11,82.22,8257.0,72.9779,73.1201,72.969,73.0668,8257.0
2023-01-04 11:15:00,82.26,82.26,82.05,82.06,10646.0,73.1023,73.1023,72.9157,72.9246,10646.0
2023-01-04 11:20:00,82.06,82.13,82.03,82.05,10067.0,72.9246,72.9868,72.8979,72.9157,10067.0
2023-01-04 11:25:00,82.04,82.16,82.0,82.16,13843.0,72.9068,73.0134,72.8712,73.0134,13843.0
2023-01-04 11:30:00,82.18,82.43,82.18,82.4,29680.0,73.0312,73.2534,73.0312,73.2267,29680.0
2023-01-04 11:35:00,82.4,82.49,82.35,82.45,14186.0,73.2267,73.3067,73.1823,73.2711,14186.0
2023-01-04 11:40:00,82.46,82.6,82.42,82.54,33305.0,73.28,73.4044,73.2445,73.3511,33305.0
2023-01-04 11:45:00,82.55,82.76,82.5,82.65,28643.0,73.36,73.5466,73.3156,73.4489,28643.0
2023-01-04 11:50:00,82.67,82.91,82.67,82.88,26481.0,73.4667,73.6799,73.4667,73.6533,26481.0
2023-01-04 11:55:00,82.91,82.96,82.86,82.89,10627.0,73.6799,73.7244,73.6355,73.6622,10627.0
2023-01-04 12:00:00,82.89,82.9,82.72,82.76,19354.0,73.6622,73.6711,73.5111,73.5466,19354.0
2023-01-04 12:05:00,82.75,82.77,82.67,82.69,6755.0,73.5377,73.5555,73.4667,73.4844,6755.0
2023-01-04 12:10:00,82.68,82.69,82.52,82.52,6026.0,73.4755,73.4844,73.3334,73.3334,6026.0
2023-01-04 12:15:00,82.49,82.55,82.35,82.44,6347.0,73.3067,73.36,73.1823,73.2623,6347.0
2023-01-04 12:20:00,82.44,82.53,82.38,82.53,2907.0,73.2623,73.3422,73.2089,73.3422,2907.0
2023-01-04 12:25:00,82.54,82.55,82.4,82.42,6022.0,73.3511,73.36,73.2267,73.2445,6022.0
2023-01-04 12:30:00,82.42,82.52,82.4,82.49,5707.0,73.2445,73.3334,73.2267,73.3067,5707.0
2023-01-04 12:35:00,82.49,82.54,82.44,82.54,5406.0,73.3067,73.3511,73.2623,73.3511,5406.0
2023-01-04 12:40:00,82.53,82.53,82.45,82.47,6356.0,73.3422,73.3422,73.2711,73.2889,6356.0
2023-01-04 12:45:00,82.46,82.48,82.33,82.33,4445.0,73.28,73.2978,73.1645,73.1645,4445.0
2023-01-04 12:50:00,82.35,82.47,82.35,82.45,6803.0,73.1823,73.2889,73.1823,73.2711,6803.0
2023-01-04 12:55:00,82.44,82.44,82.27,82.29,5256.0,73.2623,73.2623,73.1112,73.129,5256.0
2023-01-04 13:00:00,82.27,82.27,82.15,82.26,6562.0,73.1112,73.1112,73.0045,73.1023,6562.0
2023-01-04 13:05:00,82.29,82.29,82.2,82.25,4306.0,73.129,73.129,73.049,73.0934,4306.0
2023-01-04 13:10:00,82.27,82.39,82.27,82.39,6628.0,73.1112,73.2178,73.1112,73.2178,6628.0
2023-01-04 13:15:00,82.39,82.42,82.32,82.32,14145.0,73.2178,73.2445,73.1556,73.1556,14145.0
2023-01-04 13:20:00,82.29,82.36,82.29,82.36,6024.0,73.129,73.1912,73.129,73.1912,6024.0
2023-01-04 13:25:00,82.36,82.37,82.16,82.19,8279.0,73.1912,73.2001,73.0134,73.0401,8279.0
2023-01-04 13:30:00,82.2,82.24,82.15,82.24,8404.0,73.049,73.0845,73.0045,73.0845,8404.0
2023-01-04 13:35:00,82.25,82.34,82.24,82.26,6214.0,73.0934,73.1734,73.0845,73.1023,6214.0
2023-01-04 13:40:00,82.26,82.26,82.12,82.2,6632.0,73.1023,73.1023,72.9779,73.049,6632.0
2023-01-04 13:45:00,82.2,82.29,82.2,82.24,6150.0,73.049,73.129,73.049,73.0845,6150.0
2023-01-04 13:50:00,82.24,82.25,82.13,82.14,3870.0,73.0845,73.0934,72.9868,72.9957,3870.0
2023-01-04 13:55:00,82.14,82.16,81.86,81.92,9991.0,72.9957,73.0134,72.7468,72.8002,9991.0
2023-01-04 14:00:00,81.93,82.35,81.77,81.99,34528.0,72.809,73.1823,72.6668,72.8624,34528.0
2023-01-04 14:05:00,81.99,82.19,81.81,81.86,10902.0,72.8624,73.0401,72.7024,72.7468,10902.0
2023-01-04 14:10:00,81.86,81.95,81.76,81.83,10300.0,72.7468,72.8268,72.658,72.7202,10300.0
2023-01-04 14:15:00,81.92,82.11,81.9,82.06,10502.0,72.8002,72.969,72.7824,72.9246,10502.0
2023-01-04 14:20:00,82.05,82.06,81.75,81.84,22019.0,72.9157,72.9246,72.6491,72.7291,22019.0
2023-01-04 14:25:00,81.78,81.78,81.38,81.47,12325.0,72.6757,72.6757,72.3203,72.4002,12325.0
2023-01-04 14:30:00,81.46,81.63,81.42,81.62,13629.0,72.3914,72.5424,72.3558,72.5335,13629.0
2023-01-04 14:35:00,81.63,81.65,81.55,81.55,4849.0,72.5424,72.5602,72.4713,72.4713,4849.0
2023-01-04 14:40:00,81.49,81.69,81.46,81.52,8672.0,72.418,72.5958,72.3914,72.4447,8672.0
2023-01-04 14:45:00,81.53,81.62,81.48,81.53,7923.0,72.4536,72.5335,72.4091,72.4536,7923.0
2023-01-04 14:50:00,81.52,81.54,81.46,81.48,8764.0,72.4447,72.4625,72.3914,72.4091,8764.0
2023-01-04 14:55:00,81.53,81.78,81.53,81.78,9372.0,72.4536,72.6757,72.4536,72.6757,9372.0
2023-01-04 15:00:00,81.74,81.89,81.7,81.83,14655.0,72.6402,72.7735,72.6046,72.7202,14655.0
2023-01-04 15:05:00,81.88,81.9,81.74,81.76,14763.0,72.7646,72.7824,72.6402,72.658,14763.0
2023-01-04 15:10:00,81.77,81.79,81.61,81.74,11208.0,72.6668,72.6846,72.5247,72.6402,11208.0
2023-01-04 15:15:00,81.73,81.89,81.69,81.69,14465.0,72.6313,72.7735,72.5958,72.5958,14465.0
2023-01-04 15:20:00,81.72,81.72,81.47,81.53,12601.0,72.6224,72.6224,72.4002,72.4536,12601.0
2023-01-04 15:25:00,81.53,81.62,81.51,81.57,7368.0,72.4536,72.5335,72.4358,72.4891,7368.0
2023-01-04 15:30:00,81.54,81.62,81.49,81.6,8786.0,72.4625,72.5335,72.418,72.5158,8786.0
2023-01-04 15:35:00,81.59,81.6,81.4,81.53,12877.0,72.5069,72.5158,72.338,72.4536,12877.0
2023-01-04 15:40:00,81.53,81.55,81.42,81.45,23773.0,72.4536,72.4713,72.3558,72.3825,23773.0
2023-01-04 15:45:00,81.42,81.58,81.4,81.56,16881.0,72.3558,72.498,72.338,72.4802,16881.0
2023-01-04 15:50:00,81.64,81.75,81.61,81.75,37154.0,72.5513,72.6491,72.5247,72.6491,37154.0
2023-01-04 15:55:00,81.75,81.97,81.75,81.93,80539.0,72.6491,72.8446,72.6491,72.809,80539.0
2023-01-05 09:30:00,81.06,81.25,80.58,80.63,52422.0,72.0359,72.2047,71.6093,71.6538,52422.0
2023-01-05 09:35:00,80.7,80.75,80.5,80.6,13671.0,71.716,71.7604,71.5382,71.6271,13671.0
2023-01-05 09:40:00,80.51,80.56,80.17,80.26,26179.0,71.5471,71.5916,71.245,71.325,26179.0
2023-01-05 09:45:00,80.16,80.41,80.08,80.38,15358.0,71.2361,71.4583,71.165,71.4316,15358.0
2023-01-05 09:50:00,80.34,80.59,80.32,80.44,11614.0,71.396,71.6182,71.3783,71.4849,11614.0
2023-01-05 09:55:00,80.55,80.72,80.47,80.6,6029.0,71.5827,71.7337,71.5116,71.6271,6029.0
2023-01-05 10:00:00,80.62,80.89,80.4,80.84,12443.0,71.6449,71.8848,71.4494,71.8404,12443.0
2023-01-05 10:05:00,80.83,80.98,80.59,80.81,32142.0,71.8315,71.9648,71.6182,71.8137,32142.0
2023-01-05 10:10:00,80.8,80.87,80.66,80.75,4157.0,71.8048,71.867,71.6804,71.7604,4157.0
2023-01-05 10:15:00,80.78,80.78,80.61,80.68,5803.0,71.7871,71.7871,71.636,71.6982,5803.0
2023-01-05 10:20:00,80.7,80.73,80.52,80.55,4637.0,71.716,71.7426,71.556,71.5827,4637.0
2023-01-05 10:25:00,80.61,80.82,80.52,80.78,8959.0,71.636,71.8226,71.556,71.7871,8959.0
2023-01-05 10:30:00,80.78,80.86,80.74,80.86,4990.0,71.7871,71.8582,71.7515,71.8582,4990.0
2023-01-05 10:35:00,80.86,80.87,80.58,80.82,25857.0,71.8582,71.867,71.6093,71.8226,25857.0
2023-01-05 10:40:00,80.81,81.05,80.79,80.97,10251.0,71.8137,72.027,71.7959,71.9559,10251.0
2023-01-05 10:45:00,80.95,80.95,80.55,80.6,9021.0,71.9381,71.9381,71.5827,71.6271,9021.0
2023-01-05 10:50:00,80.57,80.59,80.37,80.44,7280.0,71.6004,71.6182,71.4227,71.4849,7280.0
2023-01-05 10:55:00,80.43,80.51,80.38,80.41,8601.0,71.476,71.5471,71.4316,71.4583,8601.0
2023-01-05 11:00:00,80.45,80.45,80.23,80.25,4229.0,71.4938,71.4938,71.2983,71.3161,4229.0
2023-01-05 11:05:00,80.29,80.35,80.26,80.29,5093.0,71.3516,71.4049,71.325,71.3516,5093.0
2023-01-05 11:10:00,80.29,80.35,80.21,80.21,10463.0,71.3516,71.4049,71.2805,71.2805,10463.0
2023-01-05 11:15:00,80.23,80.29,80.15,80.15,12172.0,71.2983,71.3516,71.2272,71.2272,12172.0
2023-01-05 11:20:00,80.15,80.19,80.1,80.13,10823.0,71.2272,71.2627,71.1828,71.2094,10823.0
2023-01-05 11:25:00,80.11,80.29,80.05,80.29,10763.0,71.1917,71.3516,71.1383,71.3516,10763.0
2023-01-05 11:30:00,80.3,80.44,80.28,80.4,8643.0,71.3605,71.4849,71.3427,71.4494,8643.0
2023-01-05 11:35:00,80.4,80.53,80.38,80.44,14206.0,71.4494,71.5649,71.4316,71.4849,14206.0
2023-01-05 11:40:00,80.46,80.58,80.35,80.56,7491.0,71.5027,71.6093,71.4049,71.5916,7491.0
2023-01-05 11:45:00,80.57,80.61,80.37,80.39,8462.0,71.6004,71.636,71.4227,71.4405,8462.0
2023-01-05 11:50:00,80.39,80.39,80.2,80.23,7440.0,71.4405,71.4405,71.2716,71.2983,7440.0
2023-01-05 11:55:00,80.26,80.29,80.13,80.19,7145.0,71.325,71.3516,71.2094,71.2627,7145.0
2023-01-05 12:00:00,80.2,80.42,80.18,80.42,5016.0,71.2716,71.4671,71.2539,71.4671,5016.0
2023-01-05 12:05:00,80.42,80.48,80.35,80.47,8563.0,71.4671,71.5205,71.4049,71.5116,8563.0
2023-01-05 12:10:00,80.47,80.49,80.34,80.34,7699.0,71.5116,71.5293,71.396,71.396,7699.0
2023-01-05 12:15:00,80.32,80.32,80.17,80.18,11082.0,71.3783,71.3783,71.245,71.2539,11082.0
2023-01-05 12:20:00,80.21,80.32,80.19,80.3,7629.0,71.2805,71.3783,71.2627,71.3605,7629.0
2023-01-05 12:25:00,80.31,80.36,80.31,80.35,6865.0,71.3694,71.4138,71.3694,71.4049,6865.0
2023-01-05 12:30:00,80.34,80.44,80.34,80.42,5985.0,71.396,71.4849,71.396,71.4671,5985.0
2023-01-05 12:35:00,80.45,80.46,80.29,80.35,4049.0,71.4938,71.5027,71.3516,71.4049,4049.0
2023-01-05 12:40:00,80.36,80.38,80.27,80.3,4349.0,71.4138,71.4316,71.3338,71.3605,4349.0
2023-01-05 12:45:00,80.3,80.36,80.28,80.36,3448.0,71.3605,71.4138,71.3427,71.4138,3448.0
2023-01-05 12:50:00,80.32,80.34,80.25,80.28,3025.0,71.3783,71.396,71.3161,71.3427,3025.0
2023-01-05 12:55:00,80.3,80.33,80.25,80.27,4106.0,71.3605,71.3872,71.3161,71.3338,4106.0
2023-01-05 13:00:00,80.3,80.35,80.24,80.24,5709.0,71.3605,71.4049,71.3072,71.3072,5709.0
2023-01-05 13:05:00,80.23,80.38,80.23,80.37,3207.0,71.2983,71.4316,71.2983,71.4227,3207.0
2023-01-05 13:10:00,80.37,80.41,80.33,80.33,12424.0,71.4227,71.4583,71.3872,71.3872,12424.0
2023-01-05 13:15:00,80.32,80.35,80.27,80.34,3657.0,71.3783,71.4049,71.3338,71.396,3657.0
2023-01-05 13:20:00,80.39,80.73,80.39,80.62,9779.0,71.4405,71.7426,71.4405,71.6449,9779.0
2023-01-05 13:25:00,80.68,80.91,80.64,80.84,18941.0,71.6982,71.9026,71.6626,71.8404,18941.0
2023-01-05 13:30:00,80.85,80.97,80.73,80.94,16781.0,71.8493,71.9559,71.7426,71.9292,16781.0
2023-01-05 13:35:00,80.93,80.96,80.76,80.84,4879.0,71.9204,71.947,71.7693,71.8404,4879.0
2023-01-05 13:40:00,80.87,80.98,80.84,80.89,5806.0,71.867,71.9648,71.8404,71.8848,5806.0
2023-01-05 13:45:00,80.89,80.9,80.79,80.79,3666.0,71.8848,71.8937,71.7959,71.7959,3666.0
2023-01-05 13:50:00,80.76,80.96,80.75,80.92,17615.0,71.7693,71.947,71.7604,71.9115,17615.0
2023-01-05 13:55:00,80.91,80.97,80.76,80.79,9634.0,71.9026,71.9559,71.7693,71.7959,9634.0
2023-01-05 14:00:00,80.78,80.87,80.76,80.79,5127.0,71.7871,71.867,71.7693,71.7959,5127.0
2023-01-05 14:05:00,80.81,80.95,80.79,80.95,11011.0,71.8137,71.9381,71.7959,71.9381,11011.0
2023-01-05 14:10:00,80.93,81.13,80.88,81.02,49675.0,71.9204,72.0981,71.8759,72.0003,49675.0
2023-01-05 14:15:00,81.03,81.29,81.03,81.28,19902.0,72.0092,72.2403,72.0092,72.2314,19902.0
2023-01-05 14:20:00,81.29,81.42,81.29,81.36,14940.0,72.2403,72.3558,72.2403,72.3025,14940.0
2023-01-05 14:25:00,81.34,81.41,81.25,81.27,11599.0,72.2847,72.3469,72.2047,72.2225,11599.0
2023-01-05 14:30:00,81.28,81.41,81.2,81.22,19958.0,72.2314,72.3469,72.1603,72.1781,19958.0
2023-01-05 14:35:00,81.23,81.54,81.23,81.52,8757.0,72.187,72.4625,72.187,72.4447,8757.0
2023-01-05 14:40:00,81.53,81.55,81.42,81.47,9237.0,72.4536,72.4713,72.3558,72.4002,9237.0
2023-01-05 14:45:00,81.46,81.6,81.46,81.55,8231.0,72.3914,72.5158,72.3914,72.4713,8231.0
2023-01-05 14:50:00,81.54,81.57,81.5,81.56,6256.0,72.4625,72.4891,72.4269,72.4802,6256.0
2023-01-05 14:55:00,81.58,81.59,81.3,81.3,7614.0,72.498,72.5069,72.2492,72.2492,7614.0
2023-01-05 15:00:00,81.25,81.33,81.22,81.32,9233.0,72.2047,72.2758,72.1781,72.2669,9233.0
2023-01-05 15:05:00,81.31,81.31,81.25,81.28,6392.0,72.2581,72.2581,72.2047,72.2314,6392.0
2023-01-05 15:10:00,81.29,81.35,81.24,81.34,9249.0,72.2403,72.2936,72.1959,72.2847,9249.0
2023-01-05 15:15:00,81.36,81.38,81.32,81.36,9318.0,72.3025,72.3203,72.2669,72.3025,9318.0
2023-01-05 15:20:00,81.36,81.37,81.28,81.35,8132.0,72.3025,72.3114,72.2314,72.2936,8132.0
2023-01-05 15:25:00,81.35,81.35,81.19,81.29,22212.0,72.2936,72.2936,72.1514,72.2403,22212.0
2023-01-05 15:30:00,81.27,81.32,81.2,81.29,22405.0,72.2225,72.2669,72.1603,72.2403,22405.0
2023-01-05 15:35:00,81.3,81.48,81.29,81.43,11600.0,72.2492,72.4091,72.2403,72.3647,11600.0
2023-01-05 15:40:00,81.43,81.44,81.28,81.32,19538.0,72.3647,72.3736,72.2314,72.2669,19538.0
2023-01-05 15:45:00,81.33,81.45,81.23,81.24,24383.0,72.2758,72.3825,72.187,72.1959,24383.0
2023-01-05 15:50:00,81.23,81.42,81.21,81.4,67224.0,72.187,72.3558,72.1692,72.338,67224.0
2023-01-05 15:55:00,81.4,81.66,81.39,81.5,164675.0,72.338,72.5691,72.3292,72.4269,164675.0
2023-01-06 09:30:00,82.05,82.95,82.02,82.81,43541.0,72.9157,73.7155,72.889,73.5911,43541.0
2023-01-06 09:35:00,82.81,82.81,82.2,82.22,8304.0,73.5911,73.5911,73.049,73.0668,8304.0
2023-01-06 09:40:00,82.21,82.43,82.03,82.03,8961.0,73.0579,73.2534,72.8979,72.8979,8961.0
2023-01-06 09:45:00,82.03,82.07,81.74,81.8,12774.0,72.8979,72.9335,72.6402,72.6935,12774.0
2023-01-06 09:50:00,81.83,82.26,81.83,82.16,8237.0,72.7202,73.1023,72.7202,73.0134,8237.0
2023-01-06 09:55:00,82.15,82.21,81.92,81.92,3801.0,73.0045,73.0579,72.8002,72.8002,3801.0
2023-01-06 10:00:00,81.94,82.47,81.94,82.02,7922.0,72.8179,73.2889,72.8179,72.889,7922.0
2023-01-06 10:05:00,81.91,82.05,81.87,81.88,6629.0,72.7913,72.9157,72.7557,72.7646,6629.0
2023-01-06 10:10:00,81.79,81.99,81.75,81.75,5832.0,72.6846,72.8624,72.6491,72.6491,5832.0
2023-01-06 10:15:00,81.78,82.17,81.78,82.15,12284.0,72.6757,73.0223,72.6757,73.0045,12284.0
2023-01-06 10:20:00,82.17,82.21,82.0,82.08,5273.0,73.0223,73.0579,72.8712,72.9423,5273.0
2023-01-06 10:25:00,82.09,82.11,81.99,82.09,5873.0,72.9512,72.969,72.8624,72.9512,5873.0
2023-01-06 10:30:00,82.1,82.21,82.08,82.15,4943.0,72.9601,73.0579,72.9423,73.0045,4943.0
2023-01-06 10:35:00,82.13,82.41,82.13,82.33,13645.0,72.9868,73.2356,72.9868,73.1645,13645.0
2023-01-06 10:40:00,82.34,82.51,82.19,82.26,15957.0,73.1734,73.3245,73.0401,73.1023,15957.0
2023-01-06 10:45:00,82.26,82.39,82.2,82.39,5943.0,73.1023,73.2178,73.049,73.2178,5943.0
2023-01-06 10:50:00,82.38,82.47,82.19,82.21,10076.0,73.2089,73.2889,73.0401,73.0579,10076.0
2023-01-06 10:55:00,82.17,82.26,82.13,82.19,11366.0,73.0223,73.1023,72.9868,73.0401,11366.0
2023-01-06 11:00:00,82.2,82.39,82.19,82.35,18235.0,73.049,73.2178,73.0401,73.1823,18235.0
2023-01-06 11:05:00,82.35,82.45,82.25,82.26,10743.0,73.1823,73.2711,73.0934,73.1023,10743.0
2023-01-06 11:10:00,82.25,82.28,82.08,82.2,14148.0,73.0934,73.1201,72.9423,73.049,14148.0
2023-01-06 11:15:00,82.24,82.24,82.11,82.13,8732.0,73.0845,73.0845,72.969,72.9868,8732.0
2023-01-06 11:20:00,82.12,82.35,82.12,82.34,9114.0,72.9779,73.1823,72.9779,73.1734,9114.0
2023-01-06 11:25:00,82.34,82.34,82.1,82.18,12922.0,73.1734,73.1734,72.9601,73.0312,12922.0
2023-01-06 11:30:00,82.21,82.3,82.2,82.29,11270.0,73.0579,73.1378,73.049,73.129,11270.0
2023-01-06 11:35:00,82.31,82.44,82.29,82.44,7045.0,73.1467,73.2623,73.129,73.2623,7045.0
2023-01-06 11:40:00,82.44,82.44,82.33,82.38,7542.0,73.2623,73.2623,73.1645,73.2089,7542.0
2023-01-06 11:45:00,82.39,82.5,82.38,82.39,14708.0,73.2178,73.3156,73.2089,73.2178,14708.0
2023-01-06 11:50:00,82.39,82.53,82.39,82.53,10534.0,73.2178,73.3422,73.2178,73.3422,10534.0
2023-01-06 11:55:00,82.56,82.83,82.56,82.7,13556.0,73.3689,73.6088,73.3689,73.4933,13556.0
2023-01-06 12:00:00,82.73,82.76,82.61,82.61,8892.0,73.52,73.5466,73.4133,73.4133,8892.0
2023-01-06 12:05:00,82.6,82.71,82.55,82.68,5072.0,73.4044,73.5022,73.36,73.4755,5072.0
2023-01-06 12:10:00,82.69,82.73,82.58,82.59,8182.0,73.4844,73.52,73.3867,73.3956,8182.0
2023-01-06 12:15:00,82.59,82.75,82.59,82.71,5454.0,73.3956,73.5377,73.3956,73.5022,5454.0
2023-01-06 12:20:00,82.71,82.75,82.57,82.59,6566.0,73.5022,73.5377,73.3778,73.3956,6566.0
2023-01-06 12:25:00,82.6,82.62,82.52,82.54,6766.0,73.4044,73.4222,73.3334,73.3511,6766.0
2023-01-06 12:30:00,82.54,82.63,82.45,82.49,9970.0,73.3511,73.4311,73.2711,73.3067,9970.0
2023-01-06 12:35:00,82.49,82.52,82.41,82.48,9168.0,73.3067,73.3334,73.2356,73.2978,9168.0
2023-01-06 12:40:00,82.48,82.49,82.39,82.41,3543.0,73.2978,73.3067,73.2178,73.2356,3543.0
2023-01-06 12:45:00,82.44,82.49,82.42,82.44,5156.0,73.2623,73.3067,73.2445,73.2623,5156.0
2023-01-06 12:50:00,82.46,82.48,82.28,82.29,3104.0,73.28,73.2978,73.1201,73.129,3104.0
2023-01-06 12:55:00,82.29,82.3,82.2,82.3,4152.0,73.129,73.1378,73.049,73.1378,4152.0
2023-01-06 13:00:00,82.31,82.38,82.29,82.32,4110.0,73.1467,73.2089,73.129,73.1556,4110.0
2023-01-06 13:05:00,82.32,82.42,82.31,82.38,2502.0,73.1556,73.2445,73.1467,73.2089,2502.0
2023-01-06 13:10:00,82.39,82.43,82.33,82.39,7321.0,73.2178,73.2534,73.1645,73.2178,7321.0
2023-01-06 13:15:00,82.4,82.55,82.4,82.45,13015.0,73.2267,73.36,73.2267,73.2711,13015.0
2023-01-06 13:20:00,82.45,82.55,82.36,82.53,6517.0,73.2711,73.36,73.1912,73.3422,6517.0
2023-01-06 13:25:00,82.53,82.64,82.52,82.6,5333.0,73.3422,73.44,73.3334,73.4044,5333.0
2023-01-06 13:30:00,82.6,82.65,82.56,82.63,5147.0,73.4044,73.4489,73.3689,73.4311,5147.0
2023-01-06 13:35:00,82.63,82.66,82.56,82.66,6310.0,73.4311,73.4578,73.3689,73.4578,6310.0
2023-01-06 13:40:00,82.66,82.73,82.66,82.68,5999.0,73.4578,73.52,73.4578,73.4755,5999.0
2023-01-06 13:45:00,82.7,82.82,82.69,82.8,7990.0,73.4933,73.6,73.4844,73.5822,7990.0
2023-01-06 13:50:00,82.79,82.82,82.69,82.69,9156.0,73.5733,73.6,73.4844,73.4844,9156.0
2023-01-06 13:55:00,82.69,82.8,82.67,82.69,7591.0,73.4844,73.5822,73.4667,73.4844,7591.0
2023-01-06 14:00:00,82.69,82.75,82.6,82.67,6909.0,73.4844,73.5377,73.4044,73.4667,6909.0
2023-01-06 14:05:00,82.65,82.73,82.64,82.72,5416.0,73.4489,73.52,73.44,73.5111,5416.0
2023-01-06 14:10:00,82.72,82.73,82.65,82.71,6555.0,73.5111,73.52,73.4489,73.5022,6555.0
2023-01-06 14:15:00,82.7,82.83,82.7,82.82,7651.0,73.4933,73.6088,73.4933,73.6,7651.0
2023-01-06 14:20:00,82.84,82.98,82.83,82.96,14045.0,73.6177,73.7421,73.6088,73.7244,14045.0
2023-01-06 14:25:00,82.97,82.98,82.87,82.87,9156.0,73.7333,73.7421,73.6444,73.6444,9156.0
2023-01-06 14:30:00,82.88,83.04,82.87,82.96,14760.0,73.6533,73.7955,73.6444,73.7244,14760.0
2023-01-06 14:35:00,82.96,83.0,82.95,82.98,6236.0,73.7244,73.7599,73.7155,73.7421,6236.0
2023-01-06 14:40:00,82.98,83.04,82.93,83.01,5271.0,73.7421,73.7955,73.6977,73.7688,5271.0
2023-01-06 14:45:00,83.01,83.05,82.88,83.04,11994.0,73.7688,73.8044,73.6533,73.7955,11994.0
2023-01-06 14:50:00,83.05,83.13,83.04,83.12,9584.0,73.8044,73.8754,73.7955,73.8666,9584.0
2023-01-06 14:55:00,83.13,83.17,83.08,83.16,10124.0,73.8754,73.911,73.831,73.9021,10124.0
2023-01-06 15:00:00,83.16,83.33,83.15,83.27,8970.0,73.9021,74.0532,73.8932,73.9999,8970.0
2023-01-06 15:05:00,83.27,83.28,83.22,83.27,11002.0,73.9999,74.0087,73.9554,73.9999,11002.0
2023-01-06 15:10:00,83.27,83.28,83.11,83.19,10220.0,73.9999,74.0087,73.8577,73.9288,10220.0
2023-01-06 15:15:00,83.2,83.3,83.11,83.15,10634.0,73.9377,74.0265,73.8577,73.8932,10634.0
2023-01-06 15:20:00,83.15,83.15,83.03,83.09,13750.0,73.8932,73.8932,73.7866,73.8399,13750.0
2023-01-06 15:25:00,83.1,83.11,83.02,83.09,13305.0,73.8488,73.8577,73.7777,73.8399,13305.0
2023-01-06 15:30:00,83.1,83.27,83.1,83.26,16740.0,73.8488,73.9999,73.8488,73.991,16740.0
2023-01-06 15:35:00,83.25,83.27,83.13,83.18,20310.0,73.9821,73.9999,73.8754,73.9199,20310.0
2023-01-06 15:40:00,83.17,83.21,83.12,83.17,25042.0,73.911,73.9465,73.8666,73.911,25042.0
2023-01-06 15:45:00,83.16,83.27,83.14,83.16,28648.0,73.9021,73.9999,73.8843,73.9021,28648.0
2023-01-06 15:50:00,83.14,83.15,82.93,83.02,66780.0,73.8843,73.8932,73.6977,73.7777,66780.0
2023-01-06 15:55:00,83.03,83.08,82.94,83.05,95468.0,73.7866,73.831,73.7066,73.8044,95468.0
2023-01-09 09:30:00,83.31,83.51,82.74,83.16,43987.0,74.0354,74.2131,73.5289,73.9021,43987.0
2023-01-09 09:35:00,83.16,83.27,82.84,82.9,7972.0,73.9021,73.9999,73.6177,73.6711,7972.0
2023-01-09 09:40:00,82.9,83.07,82.76,83.04,6902.0,73.6711,73.8221,73.5466,73.7955,6902.0
2023-01-09 09:45:00,82.95,82.96,82.69,82.77,5991.0,73.7155,73.7244,73.4844,73.5555,5991.0
2023-01-09 09:50:00,82.72,82.88,82.59,82.8,8961.0,73.5111,73.6533,73.3956,73.5822,8961.0
2023-01-09 09:55:00,82.81,82.87,82.53,82.6,7064.0,73.5911,73.6444,73.3422,73.4044,7064.0
2023-01-09 10:00:00,82.63,82.72,82.55,82.72,9247.0,73.4311,73.5111,73.36,73.5111,9247.0
2023-01-09 10:05:00,82.71,82.71,82.45,82.56,9497.0,73.5022,73.5022,73.2711,73.3689,9497.0
2023-01-09 10:10:00,82.55,82.82,82.51,82.74,15396.0,73.36,73.6,73.3245,73.5289,15396.0
2023-01-09 10:15:00,82.75,82.9,82.7,82.89,12949.0,73.5377,73.6711,73.4933,73.6622,12949.0
2023-01-09 10:20:00,82.9,83.15,82.9,83.09,15073.0,73.6711,73.8932,73.6711,73.8399,15073.0
2023-01-09 10:25:00,83.09,83.22,83.02,83.1,31178.0,73.8399,73.9554,73.7777,73.8488,31178.0
2023-01-09 10:30:00,83.08,83.2,82.9,83.13,12531.0,73.831,73.9377,73.6711,73.8754,12531.0
2023-01-09 10:35:00,83.12,83.12,82.84,82.85,20881.0,73.8666,73.8666,73.6177,73.6266,20881.0
2023-01-09 10:40:00,82.85,82.99,82.76,82.89,7761.0,73.6266,73.751,73.5466,73.6622,7761.0
2023-01-09 10:45:00,82.92,82.99,82.85,82.96,4903.0,73.6888,73.751,73.6266,73.7244,4903.0
2023-01-09 10:50:00,82.97,83.05,82.85,82.86,5176.0,73.7333,73.8044,73.6266,73.6355,5176.0
2023-01-09 10:55:00,82.84,82.85,82.58,82.59,7402.0,73.6177,73.6266,73.3867,73.3956,7402.0
2023-01-09 11:00:00,82.59,82.92,82.58,82.91,10844.0,73.3956,73.6888,73.3867,73.6799,10844.0
2023-01-09 11:05:00,82.88,82.98,82.87,82.95,5103.0,73.6533,73.7421,73.6444,73.7155,5103.0
2023-01-09 11:10:00,82.93,82.93,82.85,82.89,2200.0,73.6977,73.6977,73.6266,73.6622,2200.0
2023-01-09 11:15:00,82.89,82.93,82.86,82.87,5811.0,73.6622,73.6977,73.6355,73.6444,5811.0
2023-01-09 11:20:00,82.89,83.04,82.86,83.02,6179.0,73.6622,73.7955,73.6355,73.7777,6179.0
2023-01-09 11:25:00,83.01,83.12,82.97,83.04,7048.0,73.7688,73.8666,73.7333,73.7955,7048.0
2023-01-09 11:30:00,83.03,83.04,82.85,82.85,8544.0,73.7866,73.7955,73.6266,73.6266,8544.0
2023-01-09 11:35:00,82.84,82.94,82.83,82.91,6132.0,73.6177,73.7066,73.6088,73.6799,6132.0
2023-01-09 11:40:00,82.91,83.01,82.91,82.99,3955.0,73.6799,73.7688,73.6799,73.751,3955.0
2023-01-09 11:45:00,83.0,83.1,83.0,83.07,5767.0,73.7599,73.8488,73.7599,73.8221,5767.0
2023-01-09 11:50:00,83.09,83.1,82.96,83.04,5212.0,73.8399,73.8488,73.7244,73.7955,5212.0
2023-01-09 11:55:00,83.03,83.03,82.9,82.92,6824.0,73.7866,73.7866,73.6711,73.6888,6824.0
2023-01-09 12:00:00,82.96,82.97,82.8,82.83,4124.0,73.7244,73.7333,73.5822,73.6088,4124.0
2023-01-09 12:05:00,82.8,82.83,82.72,82.8,3899.0,73.5822,73.6088,73.5111,73.5822,3899.0
2023-01-09 12:10:00,82.78,82.88,82.77,82.87,4213.0,73.5644,73.6533,73.5555,73.6444,4213.0
2023-01-09 12:15:00,82.88,82.9,82.72,82.72,9063.0,73.6533,73.6711,73.5111,73.5111,9063.0
2023-01-09 12:20:00,82.72,82.85,82.7,82.82,6284.0,73.5111,73.6266,73.4933,73.6,6284.0
2023-01-09 12:25:00,82.74,82.89,82.74,82.89,5449.0,73.5289,73.6622,73.5289,73.6622,5449.0
2023-01-09 12:30:00,82.9,82.97,82.89,82.94,7216.0,73.6711,73.7333,73.6622,73.7066,7216.0
2023-01-09 12:35:00,82.92,82.94,82.83,82.92,5719.0,73.6888,73.7066,73.6088,73.6888,5719.0
2023-01-09 12:40:00,82.9,82.92,82.86,82.88,3798.0,73.6711,73.6888,73.6355,73.6533,3798.0
2023-01-09 12:45:00,82.89,82.94,82.74,82.74,7916.0,73.6622,73.7066,73.5289,73.5289,7916.0
2023-01-09 12:50:00,82.75,82.85,82.74,82.8,4262.0,73.5377,73.6266,73.5289,73.5822,4262.0
2023-01-09 12:55:00,82.8,82.81,82.74,82.76,2960.0,73.5822,73.5911,73.5289,73.5466,2960.0
2023-01-09 13:00:00,82.79,82.85,82.65,82.66,5982.0,73.5733,73.6266,73.4489,73.4578,5982.0
2023-01-09 13:05:00,82.65,82.71,82.61,82.68,4809.0,73.4489,73.5022,73.4133,73.4755,4809.0
2023-01-09 13:10:00,82.66,82.81,82.65,82.81,3325.0,73.4578,73.5911,73.4489,73.5911,3325.0
2023-01-09 13:15:00,82.79,82.85,82.77,82.85,5680.0,73.5733,73.6266,73.5555,73.6266,5680.0
2023-01-09 13:20:00,82.84,82.87,82.75,82.87,7689.0,73.6177,73.6444,73.5377,73.6444,7689.0
2023-01-09 13:25:00,82.86,82.86,82.73,82.73,25767.0,73.6355,73.6355,73.52,73.52,25767.0
2023-01-09 13:30:00,82.72,82.78,82.62,82.72,10955.0,73.5111,73.5644,73.4222,73.5111,10955.0
2023-01-09 13:35:00,82.71,82.74,82.6,82.73,26222.0,73.5022,73.5289,73.4044,73.52,26222.0
2023-01-09 13:40:00,82.71,82.75,82.65,82.7,20432.0,73.5022,73.5377,73.4489,73.4933,20432.0
2023-01-09 13:45:00,82.71,82.76,82.66,82.76,14774.0,73.5022,73.5466,73.4578,73.5466,14774.0
2023-01-09 13:50:00,82.74,82.85,82.74,82.84,9862.0,73.5289,73.6266,73.5289,73.6177,9862.0
2023-01-09 13:55:00,82.84,82.86,82.74,82.83,4802.0,73.6177,73.6355,73.5289,73.6088,4802.0
2023-01-09 14:00:00,82.86,82.99,82.85,82.93,4791.0,73.6355,73.751,73.6266,73.6977,4791.0
2023-01-09 14:05:00,82.91,82.91,82.73,82.79,10249.0,73.6799,73.6799,73.52,73.5733,10249.0
2023-01-09 14:10:00,82.8,82.82,82.76,82.82,3833.0,73.5822,73.6,73.5466,73.6,3833.0
2023-01-09 14:15:00,82.79,82.82,82.74,82.81,6762.0,73.5733,73.6,73.5289,73.5911,6762.0
2023-01-09 14:20:00,82.81,82.86,82.76,82.85,4266.0,73.5911,73.6355,73.5466,73.6266,4266.0
2023-01-09 14:25:00,82.86,82.87,82.73,82.75,10171.0,73.6355,73.6444,73.52,73.5377,10171.0
2023-01-09 14:30:00,82.75,82.8,82.66,82.67,17778.0,73.5377,73.5822,73.4578,73.4667,17778.0
2023-01-09 14:35:00,82.68,82.71,82.49,82.49,7690.0,73.4755,73.5022,73.3067,73.3067,7690.0
2023-01-09 14:40:00,82.48,82.68,82.46,82.68,8485.0,73.2978,73.4755,73.28,73.4755,8485.0
2023-01-09 14:45:00,82.71,82.75,82.64,82.64,11887.0,73.5022,73.5377,73.44,73.44,11887.0
2023-01-09 14:50:00,82.65,82.69,82.62,82.63,4285.0,73.4489,73.4844,73.4222,73.4311,4285.0
2023-01-09 14:55:00,82.61,82.63,82.53,82.55,50346.0,73.4133,73.4311,73.3422,73.36,50346.0
2023-01-09 15:00:00,82.55,82.55,82.31,82.32,14592.0,73.36,73.36,73.1467,73.1556,14592.0
2023-01-09 15:05:00,82.33,82.34,82.09,82.17,26590.0,73.1645,73.1734,72.9512,73.0223,26590.0
2023-01-09 15:10:00,82.18,82.23,81.98,81.99,14193.0,73.0312,73.0756,72.8535,72.8624,14193.0
2023-01-09 15:15:00,81.99,82.04,81.92,81.99,18651.0,72.8624,72.9068,72.8002,72.8624,18651.0
2023-01-09 15:20:00,82.0,82.26,82.0,82.11,18927.0,72.8712,73.1023,72.8712,72.969,18927.0
2023-01-09 15:25:00,82.09,82.12,82.02,82.04,9342.0,72.9512,72.9779,72.889,72.9068,9342.0
2023-01-09 15:30:00,82.04,82.06,81.87,81.96,16372.0,72.9068,72.9246,72.7557,72.8357,16372.0
2023-01-09 15:35:00,81.96,81.97,81.87,81.96,13673.0,72.8357,72.8446,72.7557,72.8357,13673.0
2023-01-09 15:40:00,81.97,82.01,81.91,81.97,36565.0,72.8446,72.8801,72.7913,72.8446,36565.0
2023-01-09 15:45:00,81.98,82.06,81.89,82.01,34521.0,72.8535,72.9246,72.7735,72.8801,34521.0
2023-01-09 15:50:00,82.01,82.09,81.96,82.08,33299.0,72.8801,72.9512,72.8357,72.9423,33299.0
2023-01-09 15:55:00,82.07,82.13,82.02,82.02,122095.0,72.9335,72.9868,72.889,72.889,122095.0
2023-01-10 09:30:00,82.65,83.08,82.61,83.06,42266.0,73.4489,73.831,73.4133,73.8132,42266.0
2023-01-10 09:35:00,83.01,83.28,82.96,83.01,12288.0,73.7688,74.0087,73.7244,73.7688,12288.0
2023-01-10 09:40:00,83.11,83.11,82.83,82.92,23822.0,73.8577,73.8577,73.6088,73.6888,23822.0
2023-01-10 09:45:00,82.89,82.89,82.61,82.75,6620.0,73.6622,73.6622,73.4133,73.5377,6620.0
2023-01-10 09:50:00,82.69,82.86,82.5,82.82,4169.0,73.4844,73.6355,73.3156,73.6,4169.0
2023-01-10 09:55:00,82.83,82.9,82.63,82.63,1435.0,73.6088,73.6711,73.4311,73.4311,1435.0
2023-01-10 10:00:00,82.68,82.71,82.57,82.62,4224.0,73.4755,73.5022,73.3778,73.4222,4224.0
2023-01-10 10:05:00,82.63,82.81,82.62,82.75,5446.0,73.4311,73.5911,73.4222,73.5377,5446.0
2023-01-10 10:10:00,82.79,83.1,82.76,83.04,8716.0,73.5733,73.8488,73.5466,73.7955,8716.0
2023-01-10 10:15:00,83.07,83.16,82.97,82.98,6185.0,73.8221,73.9021,73.7333,73.7421,6185.0
2023-01-10 10:20:00,82.98,83.03,82.92,82.98,4800.0,73.7421,73.7866,73.6888,73.7421,4800.0
2023-01-10 10:25:00,82.98,83.13,82.84,82.89,22018.0,73.7421,73.8754,73.6177,73.6622,22018.0
2023-01-10 10:30:00,82.91,82.91,82.6,82.64,7597.0,73.6799,73.6799,73.4044,73.44,7597.0
2023-01-10 10:35:00,82.64,82.64,82.4,82.46,9385.0,73.44,73.44,73.2267,73.28,9385.0
2023-01-10 10:40:00,82.43,82.51,82.35,82.38,7375.0,73.2534,73.3245,73.1823,73.2089,7375.0
2023-01-10 10:45:00,82.37,82.6,82.33,82.52,9678.0,73.2001,73.4044,73.1645,73.3334,9678.0
2023-01-10 10:50:00,82.56,82.74,82.53,82.72,5414.0,73.3689,73.5289,73.3422,73.5111,5414.0
2023-01-10 10:55:00,82.75,82.94,82.74,82.92,6799.0,73.5377,73.7066,73.5289,73.6888,6799.0
2023-01-10 11:00:00,82.97,83.04,82.89,83.04,5067.0,73.7333,73.7955,73.6622,73.7955,5067.0
2023-01-10 11:05:00,83.04,83.04,82.94,82.95,4152.0,73.7955,73.7955,73.7066,73.7155,4152.0
2023-01-10 11:10:00,82.93,83.01,82.86,82.94,9044.0,73.6977,73.7688,73.6355,73.7066,9044.0
2023-01-10 11:15:00,82.94,82.98,82.89,82.9,6414.0,73.7066,73.7421,73.6622,73.6711,6414.0
2023-01-10 11:20:00,82.92,83.05,82.92,82.99,7759.0,73.6888,73.8044,73.6888,73.751,7759.0
2023-01-10 11:25:00,82.95,82.96,82.77,82.79,7675.0,73.7155,73.7244,73.5555,73.5733,7675.0
2023-01-10 11:30:00,82.8,82.92,82.78,82.92,6959.0,73.5822,73.6888,73.5644,73.6888,6959.0
2023-01-10 11:35:00,82.93,83.09,82.93,83.05,6761.0,73.6977,73.8399,73.6977,73.8044,6761.0
2023-01-10 11:40:00,83.06,83.23,83.06,83.23,6017.0,73.8132,73.9643,73.8132,73.9643,6017.0
2023-01-10 11:45:00,83.22,83.23,83.13,83.19,6695.0,73.9554,73.9643,73.8754,73.9288,6695.0
2023-01-10 11:50:00,83.19,83.25,83.16,83.25,6088.0,73.9288,73.9821,73.9021,73.9821,6088.0
2023-01-10 11:55:00,83.25,83.28,83.19,83.23,5103.0,73.9821,74.0087,73.9288,73.9643,5103.0
2023-01-10 12:00:00,83.22,83.26,83.1,83.22,9182.0,73.9554,73.991,73.8488,73.9554,9182.0
2023-01-10 12:05:00,83.23,83.37,83.22,83.37,4938.0,73.9643,74.0887,73.9554,74.0887,4938.0
2023-01-10 12:10:00,83.37,83.54,83.36,83.51,12156.0,74.0887,74.2398,74.0798,74.2131,12156.0
2023-01-10 12:15:00,83.5,83.51,83.18,83.2,9704.0,74.2043,74.2131,73.9199,73.9377,9704.0
2023-01-10 12:20:00,83.2,83.35,83.19,83.35,3339.0,73.9377,74.071,73.9288,74.071,3339.0
2023-01-10 12:25:00,83.36,83.39,83.25,83.27,4749.0,74.0798,74.1065,73.9821,73.9999,4749.0
2023-01-10 12:30:00,83.27,83.36,83.24,83.27,8058.0,73.9999,74.0798,73.9732,73.9999,8058.0
2023-01-10 12:35:00,83.27,83.28,83.21,83.27,7065.0,73.9999,74.0087,73.9465,73.9999,7065.0
2023-01-10 12:40:00,83.28,83.35,83.27,83.32,6978.0,74.0087,74.071,73.9999,74.0443,6978.0
2023-01-10 12:45:00,83.28,83.48,83.22,83.47,14072.0,74.0087,74.1865,73.9554,74.1776,14072.0
2023-01-10 12:50:00,83.47,83.51,83.4,83.49,9764.0,74.1776,74.2131,74.1154,74.1954,9764.0
2023-01-10 12:55:00,83.48,83.5,83.44,83.45,4401.0,74.1865,74.2043,74.1509,74.1598,4401.0
2023-01-10 13:00:00,83.44,83.49,83.32,83.48,5529.0,74.1509,74.1954,74.0443,74.1865,5529.0
2023-01-10 13:05:00,83.5,83.63,83.49,83.63,6620.0,74.2043,74.3198,74.1954,74.3198,6620.0
2023-01-10 13:10:00,83.63,83.67,83.59,83.62,6981.0,74.3198,74.3553,74.2842,74.3109,6981.0
2023-01-10 13:15:00,83.58,83.58,83.44,83.53,8690.0,74.2753,74.2753,74.1509,74.2309,8690.0
2023-01-10 13:20:00,83.54,83.62,83.49,83.61,3836.0,74.2398,74.3109,74.1954,74.302,3836.0
2023-01-10 13:25:00,83.62,83.72,83.62,83.7,5209.0,74.3109,74.3998,74.3109,74.382,5209.0
2023-01-10 13:30:00,83.69,83.75,83.69,83.71,4297.0,74.3731,74.4264,74.3731,74.3909,4297.0
2023-01-10 13:35:00,83.73,83.93,83.73,83.92,13308.0,74.4086,74.5864,74.4086,74.5775,13308.0
2023-01-10 13:40:00,83.94,84.05,83.94,83.94,14473.0,74.5953,74.693,74.5953,74.5953,14473.0
2023-01-10 13:45:00,83.93,83.96,83.85,83.94,6965.0,74.5864,74.613,74.5153,74.5953,6965.0
2023-01-10 13:50:00,83.94,83.95,83.91,83.94,3008.0,74.5953,74.6042,74.5686,74.5953,3008.0
2023-01-10 13:55:00,83.93,83.98,83.89,83.95,6058.0,74.5864,74.6308,74.5508,74.6042,6058.0
2023-01-10 14:00:00,83.96,84.04,83.89,83.9,8883.0,74.613,74.6841,74.5508,74.5597,8883.0
2023-01-10 14:05:00,83.9,83.9,83.85,83.89,4150.0,74.5597,74.5597,74.5153,74.5508,4150.0
2023-01-10 14:10:00,83.88,83.89,83.82,83.83,4210.0,74.542,74.5508,74.4886,74.4975,4210.0
2023-01-10 14:15:00,83.84,83.85,83.72,83.73,5476.0,74.5064,74.5153,74.3998,74.4086,5476.0
2023-01-10 14:20:00,83.74,83.76,83.68,83.7,7355.0,74.4175,74.4353,74.3642,74.382,7355.0
2023-01-10 14:25:00,83.72,83.8,83.65,83.79,6309.0,74.3998,74.4709,74.3376,74.462,6309.0
2023-01-10 14:30:00,83.78,83.82,83.74,83.8,9258.0,74.4531,74.4886,74.4175,74.4709,9258.0
2023-01-10 14:35:00,83.8,83.81,83.67,83.67,6110.0,74.4709,74.4797,74.3553,74.3553,6110.0
2023-01-10 14:40:00,83.65,83.68,83.63,83.63,4814.0,74.3376,74.3642,74.3198,74.3198,4814.0
2023-01-10 14:45:00,83.62,83.68,83.55,83.65,8706.0,74.3109,74.3642,74.2487,74.3376,8706.0
2023-01-10 14:50:00,83.67,83.67,83.58,83.61,5015.0,74.3553,74.3553,74.2753,74.302,5015.0
2023-01-10 14:55:00,83.61,83.64,83.59,83.63,5725.0,74.302,74.3287,74.2842,74.3198,5725.0
2023-01-10 15:00:00,83.63,83.78,83.63,83.78,11964.0,74.3198,74.4531,74.3198,74.4531,11964.0
2023-01-10 15:05:00,83.79,83.81,83.71,83.76,6846.0,74.462,74.4797,74.3909,74.4353,6846.0
2023-01-10 15:10:00,83.75,83.81,83.72,83.81,7397.0,74.4264,74.4797,74.3998,74.4797,7397.0
2023-01-10 15:15:00,83.81,83.92,83.81,83.9,9537.0,74.4797,74.5775,74.4797,74.5597,9537.0
2023-01-10 15:20:00,83.89,83.89,83.69,83.71,13324.0,74.5508,74.5508,74.3731,74.3909,13324.0
2023-01-10 15:25:00,83.71,83.72,83.62,83.67,19744.0,74.3909,74.3998,74.3109,74.3553,19744.0
2023-01-10 15:30:00,83.68,83.9,83.67,83.89,17971.0,74.3642,74.5597,74.3553,74.5508,17971.0
2023-01-10 15:35:00,83.89,83.98,83.84,83.98,43728.0,74.5508,74.6308,74.5064,74.6308,43728.0
2023-01-10 15:40:00,83.97,84.03,83.94,83.98,23557.0,74.6219,74.6753,74.5953,74.6308,23557.0
2023-01-10 15:45:00,83.97,84.17,83.96,84.06,26403.0,74.6219,74.7997,74.613,74.7019,26403.0
2023-01-10 15:50:00,84.07,84.2,84.06,84.16,46851.0,74.7108,74.8263,74.7019,74.7908,46851.0
2023-01-10 15:55:00,84.16,84.28,84.16,84.27,108814.0,74.7908,74.8974,74.7908,74.8885,108814.0
2023-01-11 09:30:00,84.94,85.66,84.27,85.34,102239.0,75.4839,76.1238,74.8885,75.8394,102239.0
2023-01-11 09:35:00,85.38,85.69,85.34,85.69,38715.0,75.875,76.1505,75.8394,76.1505,38715.0
2023-01-11 09:40:00,85.67,86.15,85.66,85.99,43132.0,76.1327,76.5592,76.1238,76.4171,43132.0
2023-01-11 09:45:00,86.0,86.41,85.87,86.32,46884.0,76.4259,76.7903,76.3104,76.7103,46884.0
2023-01-11 09:50:00,86.32,86.5,86.2,86.46,35736.0,76.7103,76.8703,76.6037,76.8347,35736.0
2023-01-11 09:55:00,86.5,86.69,86.31,86.41,34882.0,76.8703,77.0391,76.7014,76.7903,34882.0
2023-01-11 10:00:00,86.4,86.69,86.39,86.62,24922.0,76.7814,77.0391,76.7725,76.9769,24922.0
2023-01-11 10:05:00,86.63,86.86,86.63,86.85,26298.0,76.9858,77.1902,76.9858,77.1813,26298.0
2023-01-11 10:10:00,86.86,86.89,86.51,86.53,31702.0,77.1902,77.2169,76.8792,76.8969,31702.0
2023-01-11 10:15:00,86.53,86.63,86.31,86.55,27811.0,76.8969,76.9858,76.7014,76.9147,27811.0
2023-01-11 10:20:00,86.55,86.63,86.37,86.5,19838.0,76.9147,76.9858,76.7547,76.8703,19838.0
2023-01-11 10:25:00,86.48,86.51,86.33,86.38,17644.0,76.8525,76.8792,76.7192,76.7636,17644.0
2023-01-11 10:30:00,86.36,86.37,86.14,86.17,23232.0,76.7459,76.7547,76.5504,76.577,23232.0
2023-01-11 10:35:00,86.15,86.17,85.95,85.97,20140.0,76.5592,76.577,76.3815,76.3993,20140.0
2023-01-11 10:40:00,85.96,86.02,85.68,85.75,12678.0,76.3904,76.4437,76.1416,76.2038,12678.0
2023-01-11 10:45:00,85.76,85.97,85.76,85.87,15763.0,76.2127,76.3993,76.2127,76.3104,15763.0
2023-01-11 10:50:00,85.85,85.85,85.6,85.62,19281.0,76.2926,76.2926,76.0705,76.0882,19281.0
2023-01-11 10:55:00,85.63,85.86,85.59,85.85,13441.0,76.0971,76.3015,76.0616,76.2926,13441.0
2023-01-11 11:00:00,85.84,85.91,85.66,85.77,24677.0,76.2838,76.346,76.1238,76.2215,24677.0
2023-01-11 11:05:00,85.78,85.84,85.58,85.58,17817.0,76.2304,76.2838,76.0527,76.0527,17817.0
2023-01-11 11:10:00,85.57,85.78,85.55,85.75,18921.0,76.0438,76.2304,76.026,76.2038,18921.0
2023-01-11 11:15:00,85.75,85.75,85.59,85.64,10979.0,76.2038,76.2038,76.0616,76.106,10979.0
2023-01-11 11:20:00,85.65,85.76,85.58,85.74,17371.0,76.1149,76.2127,76.0527,76.1949,17371.0
2023-01-11 11:25:00,85.77,85.89,85.68,85.81,49626.0,76.2215,76.3282,76.1416,76.2571,49626.0
2023-01-11 11:30:00,85.81,86.24,85.8,86.2,23118.0,76.2571,76.6392,76.2482,76.6037,23118.0
2023-01-11 11:35:00,86.18,86.2,86.03,86.08,26763.0,76.5859,76.6037,76.4526,76.497,26763.0
2023-01-11 11:40:00,86.08,86.14,86.02,86.02,14937.0,76.497,76.5504,76.4437,76.4437,14937.0
2023-01-11 11:45:00,86.03,86.04,85.78,85.82,14110.0,76.4526,76.4615,76.2304,76.266,14110.0
2023-01-11 11:50:00,85.76,85.87,85.6,85.87,7032.0,76.2127,76.3104,76.0705,76.3104,7032.0
2023-01-11 11:55:00,85.91,85.91,85.62,85.67,7876.0,76.346,76.346,76.0882,76.1327,7876.0
2023-01-11 12:00:00,85.69,85.71,85.57,85.65,13725.0,76.1505,76.1682,76.0438,76.1149,13725.0
2023-01-11 12:05:00,85.66,85.77,85.66,85.77,11607.0,76.1238,76.2215,76.1238,76.2215,11607.0
2023-01-11 12:10:00,85.79,85.85,85.73,85.76,6425.0,76.2393,76.2926,76.186,76.2127,6425.0
2023-01-11 12:15:00,85.77,85.77,85.6,85.6,5918.0,76.2215,76.2215,76.0705,76.0705,5918.0
2023-01-11 12:20:00,85.6,85.82,85.59,85.73,8575.0,76.0705,76.266,76.0616,76.186,8575.0
2023-01-11 12:25:00,85.71,85.72,85.61,85.66,8135.0,76.1682,76.1771,76.0794,76.1238,8135.0
2023-01-11 12:30:00,85.69,85.72,85.62,85.66,9584.0,76.1505,76.1771,76.0882,76.1238,9584.0
2023-01-11 12:35:00,85.66,85.71,85.57,85.63,6829.0,76.1238,76.1682,76.0438,76.0971,6829.0
2023-01-11 12:40:00,85.63,85.64,85.51,85.52,4631.0,76.0971,76.106,75.9905,75.9994,4631.0
2023-01-11 12:45:00,85.52,85.68,85.52,85.65,7406.0,75.9994,76.1416,75.9994,76.1149,7406.0
2023-01-11 12:50:00,85.67,85.67,85.6,85.63,3372.0,76.1327,76.1327,76.0705,76.0971,3372.0
2023-01-11 12:55:00,85.63,85.76,85.58,85.74,16185.0,76.0971,76.2127,76.0527,76.1949,16185.0
2023-01-11 13:00:00,85.73,85.79,85.64,85.64,7269.0,76.186,76.2393,76.106,76.106,7269.0
2023-01-11 13:05:00,85.65,85.68,85.59,85.68,4741.0,76.1149,76.1416,76.0616,76.1416,4741.0
2023-01-11 13:10:00,85.69,85.96,85.69,85.92,22826.0,76.1505,76.3904,76.1505,76.3548,22826.0
2023-01-11 13:15:00,85.92,86.07,85.8,86.01,18248.0,76.3548,76.4881,76.2482,76.4348,18248.0
2023-01-11 13:20:00,86.0,86.0,85.93,86.0,6010.0,76.4259,76.4259,76.3637,76.4259,6010.0
2023-01-11 13:25:00,85.99,86.08,85.92,85.98,11020.0,76.4171,76.497,76.3548,76.4082,11020.0
2023-01-11 13:30:00,85.96,86.04,85.95,85.99,3655.0,76.3904,76.4615,76.3815,76.4171,3655.0
2023-01-11 13:35:00,86.0,86.04,85.86,85.86,9862.0,76.4259,76.4615,76.3015,76.3015,9862.0
2023-01-11 13:40:00,85.85,85.89,85.74,85.74,5558.0,76.2926,76.3282,76.1949,76.1949,5558.0
2023-01-11 13:45:00,85.75,85.88,85.74,85.82,23297.0,76.2038,76.3193,76.1949,76.266,23297.0
2023-01-11 13:50:00,85.81,85.9,85.79,85.86,14079.0,76.2571,76.3371,76.2393,76.3015,14079.0
2023-01-11 13:55:00,85.87,85.96,85.87,85.95,4936.0,76.3104,76.3904,76.3104,76.3815,4936.0
2023-01-11 14:00:00,85.95,85.98,85.83,85.85,7419.0,76.3815,76.4082,76.2749,76.2926,7419.0
2023-01-11 14:05:00,85.82,85.91,85.8,85.9,3983.0,76.266,76.346,76.2482,76.3371,3983.0
2023-01-11 14:10:00,85.93,85.95,85.75,85.76,8124.0,76.3637,76.3815,76.2038,76.2127,8124.0
2023-01-11 14:15:00,85.76,86.05,85.73,86.04,12429.0,76.2127,76.4704,76.186,76.4615,12429.0
2023-01-11 14:20:00,86.03,86.2,86.03,86.11,21853.0,76.4526,76.6037,76.4526,76.5237,21853.0
2023-01-11 14:25:00,86.11,86.12,85.91,85.93,17872.0,76.5237,76.5326,76.346,76.3637,17872.0
2023-01-11 14:30:00,85.93,86.01,85.92,86.01,20227.0,76.3637,76.4348,76.3548,76.4348,20227.0
2023-01-11 14:35:00,86.0,86.02,85.94,85.97,17809.0,76.4259,76.4437,76.3726,76.3993,17809.0
2023-01-11 14:40:00,85.97,86.13,85.96,86.12,19897.0,76.3993,76.5415,76.3904,76.5326,19897.0
2023-01-11 14:45:00,86.13,86.18,86.1,86.1,15947.0,76.5415,76.5859,76.5148,76.5148,15947.0
2023-01-11 14:50:00,86.08,86.08,86.0,86.05,21578.0,76.497,76.497,76.4259,76.4704,21578.0
2023-01-11 14:55:00,86.05,86.15,86.03,86.08,16660.0,76.4704,76.5592,76.4526,76.497,16660.0
2023-01-11 15:00:00,86.07,86.18,86.05,86.17,14734.0,76.4881,76.5859,76.4704,76.577,14734.0
2023-01-11 15:05:00,86.17,86.18,86.01,86.11,14931.0,76.577,76.5859,76.4348,76.5237,14931.0
2023-01-11 15:10:00,86.13,86.19,86.1,86.14,13530.0,76.5415,76.5948,76.5148,76.5504,13530.0
2023-01-11 15:15:00,86.14,86.23,86.11,86.19,15149.0,76.5504,76.6303,76.5237,76.5948,15149.0
2023-01-11 15:20:00,86.2,86.26,86.19,86.22,19641.0,76.6037,76.657,76.5948,76.6214,19641.0
2023-01-11 15:25:00,86.23,86.24,86.11,86.15,16945.0,76.6303,76.6392,76.5237,76.5592,16945.0
2023-01-11 15:30:00,86.15,86.16,86.04,86.09,31489.0,76.5592,76.5681,76.4615,76.5059,31489.0
2023-01-11 15:35:00,86.1,86.1,85.85,85.86,19293.0,76.5148,76.5148,76.2926,76.3015,19293.0
2023-01-11 15:40:00,85.86,85.88,85.72,85.72,32133.0,76.3015,76.3193,76.1771,76.1771,32133.0
2023-01-11 15:45:00,85.72,85.91,85.72,85.89,48595.0,76.1771,76.346,76.1771,76.3282,48595.0
2023-01-11 15:50:00,85.88,85.88,85.65,85.81,84643.0,76.3193,76.3193,76.1149,76.2571,84643.0
2023-01-11 15:55:00,85.81,85.87,85.76,85.83,148949.0,76.2571,76.3104,76.2127,76.2749,148949.0
2023-01-12 09:30:00,86.35,86.7,85.7,85.87,74173.0,76.737,77.048,76.1593,76.3104,74173.0
2023-01-12 09:35:00,85.89,85.9,85.38,85.63,56411.0,76.3282,76.3371,75.875,76.0971,56411.0
2023-01-12 09:40:00,85.59,85.81,85.13,85.17,58339.0,76.0616,76.2571,75.6528,75.6883,58339.0
2023-01-12 09:45:00,85.14,85.33,84.88,84.99,48255.0,75.6617,75.8305,75.4306,75.5284,48255.0
2023-01-12 09:50:00,84.97,85.34,84.88,84.92,12393.0,75.5106,75.8394,75.4306,75.4662,12393.0
2023-01-12 09:55:00,84.91,85.38,84.83,85.37,13114.0,75.4573,75.875,75.3862,75.8661,13114.0
2023-01-12 10:00:00,85.4,85.59,85.35,85.55,14071.0,75.8927,76.0616,75.8483,76.026,14071.0
2023-01-12 10:05:00,85.57,85.77,85.55,85.73,19685.0,76.0438,76.2215,76.026,76.186,19685.0
2023-01-12 10:10:00,85.78,86.09,85.76,86.0,15274.0,76.2304,76.5059,76.2127,76.4259,15274.0
2023-01-12 10:15:00,86.0,86.16,85.9,85.95,25782.0,76.4259,76.5681,76.3371,76.3815,25782.0
2023-01-12 10:20:00,85.98,85.99,85.76,85.94,9463.0,76.4082,76.4171,76.2127,76.3726,9463.0
2023-01-12 10:25:00,85.95,86.06,85.84,86.0,11105.0,76.3815,76.4793,76.2838,76.4259,11105.0
2023-01-12 10:30:00,86.04,86.19,85.94,86.06,27838.0,76.4615,76.5948,76.3726,76.4793,27838.0
2023-01-12 10:35:00,86.04,86.18,86.02,86.17,19835.0,76.4615,76.5859,76.4437,76.577,19835.0
2023-01-12 10:40:00,86.14,86.14,85.63,85.64,25394.0,76.5504,76.5504,76.0971,76.106,25394.0
2023-01-12 10:45:00,85.64,85.72,85.5,85.59,15448.0,76.106,76.1771,75.9816,76.0616,15448.0
2023-01-12 10:50:00,85.59,85.72,85.5,85.7,13363.0,76.0616,76.1771,75.9816,76.1593,13363.0
2023-01-12 10:55:00,85.72,85.82,85.59,85.59,14668.0,76.1771,76.266,76.0616,76.0616,14668.0
2023-01-12 11:00:00,85.53,85.63,85.37,85.58,23512.0,76.0083,76.0971,75.8661,76.0527,23512.0
2023-01-12 11:05:00,85.58,85.67,85.54,85.63,23507.0,76.0527,76.1327,76.0171,76.0971,23507.0
2023-01-12 11:10:00,85.63,85.67,85.3,85.46,11800.0,76.0971,76.1327,75.8039,75.9461,11800.0
2023-01-12 11:15:00,85.47,85.55,85.4,85.54,13643.0,75.9549,76.026,75.8927,76.0171,13643.0
2023-01-12 11:20:00,85.55,85.58,85.47,85.54,12662.0,76.026,76.0527,75.9549,76.0171,12662.0
2023-01-12 11:25:00,85.53,85.67,85.45,85.67,19168.0,76.0083,76.1327,75.9372,76.1327,19168.0
2023-01-12 11:30:00,85.66,85.67,85.37,85.48,12909.0,76.1238,76.1327,75.8661,75.9638,12909.0
2023-01-12 11:35:00,85.48,85.65,85.4,85.61,17735.0,75.9638,76.1149,75.8927,76.0794,17735.0
2023-01-12 11:40:00,85.61,85.81,85.55,85.8,9493.0,76.0794,76.2571,76.026,76.2482,9493.0
2023-01-12 11:45:00,85.8,85.89,85.75,85.76,16051.0,76.2482,76.3282,76.2038,76.2127,16051.0
2023-01-12 11:50:00,85.8,85.8,85.63,85.76,24014.0,76.2482,76.2482,76.0971,76.2127,24014.0
2023-01-12 11:55:00,85.77,85.94,85.77,85.89,11131.0,76.2215,76.3726,76.2215,76.3282,11131.0
2023-01-12 12:00:00,85.88,86.05,85.84,85.99,17041.0,76.3193,76.4704,76.2838,76.4171,17041.0
2023-01-12 12:05:00,86.02,86.03,85.93,85.99,4998.0,76.4437,76.4526,76.3637,76.4171,4998.0
2023-01-12 12:10:00,85.96,86.05,85.87,85.87,5972.0,76.3904,76.4704,76.3104,76.3104,5972.0
2023-01-12 12:15:00,85.78,85.82,85.66,85.73,7147.0,76.2304,76.266,76.1238,76.186,7147.0
2023-01-12 12:20:00,85.73,85.73,85.57,85.65,20700.0,76.186,76.186,76.0438,76.1149,20700.0
2023-01-12 12:25:00,85.61,85.63,85.46,85.62,11050.0,76.0794,76.0971,75.9461,76.0882,11050.0
2023-01-12 12:30:00,85.63,85.65,85.48,85.64,8848.0,76.0971,76.1149,75.9638,76.106,8848.0
2023-01-12 12:35:00,85.64,85.77,85.63,85.72,10026.0,76.106,76.2215,76.0971,76.1771,10026.0
2023-01-12 12:40:00,85.68,85.81,85.64,85.79,11084.0,76.1416,76.2571,76.106,76.2393,11084.0
2023-01-12 12:45:00,85.79,85.81,85.58,85.58,6836.0,76.2393,76.2571,76.0527,76.0527,6836.0
2023-01-12 12:50:00,85.61,85.72,85.6,85.72,3541.0,76.0794,76.1771,76.0705,76.1771,3541.0
2023-01-12 12:55:00,85.69,85.71,85.5,85.5,4525.0,76.1505,76.1682,75.9816,75.9816,4525.0
2023-01-12 13:00:00,85.51,85.66,85.51,85.62,12028.0,75.9905,76.1238,75.9905,76.0882,12028.0
2023-01-12 13:05:00,85.61,85.61,85.52,85.52,3437.0,76.0794,76.0794,75.9994,75.9994,3437.0
2023-01-12 13:10:00,85.48,85.52,85.42,85.51,7705.0,75.9638,75.9994,75.9105,75.9905,7705.0
2023-01-12 13:15:00,85.52,85.71,85.52,85.7,8922.0,75.9994,76.1682,75.9994,76.1593,8922.0
2023-01-12 13:20:00,85.7,85.77,85.65,85.71,7598.0,76.1593,76.2215,76.1149,76.1682,7598.0
2023-01-12 13:25:00,85.71,85.75,85.39,85.42,9921.0,76.1682,76.2038,75.8838,75.9105,9921.0
2023-01-12 13:30:00,85.42,85.53,85.31,85.5,11782.0,75.9105,76.0083,75.8128,75.9816,11782.0
2023-01-12 13:35:00,85.5,85.75,85.49,85.74,8932.0,75.9816,76.2038,75.9727,76.1949,8932.0
2023-01-12 13:40:00,85.76,85.82,85.74,85.81,8004.0,76.2127,76.266,76.1949,76.2571,8004.0
2023-01-12 13:45:00,85.79,85.9,85.76,85.84,15484.0,76.2393,76.3371,76.2127,76.2838,15484.0
2023-01-12 13:50:00,85.84,86.0,85.83,85.99,8212.0,76.2838,76.4259,76.2749,76.4171,8212.0
2023-01-12 13:55:00,86.0,86.08,86.0,86.05,8408.0,76.4259,76.497,76.4259,76.4704,8408.0
2023-01-12 14:00:00,86.05,86.08,85.91,85.94,17546.0,76.4704,76.497,76.346,76.3726,17546.0
2023-01-12 14:05:00,85.96,86.07,85.95,86.01,9628.0,76.3904,76.4881,76.3815,76.4348,9628.0
2023-01-12 14:10:00,86.04,86.12,86.02,86.12,11021.0,76.4615,76.5326,76.4437,76.5326,11021.0
2023-01-12 14:15:00,86.13,86.15,86.08,86.11,9362.0,76.5415,76.5592,76.497,76.5237,9362.0
2023-01-12 14:20:00,86.11,86.15,86.0,86.06,5112.0,76.5237,76.5592,76.4259,76.4793,5112.0
2023-01-12 14:25:00,86.07,86.09,85.92,86.06,12784.0,76.4881,76.5059,76.3548,76.4793,12784.0
2023-01-12 14:30:00,86.05,86.16,85.98,86.15,19989.0,76.4704,76.5681,76.4082,76.5592,19989.0
2023-01-12 14:35:00,86.14,86.24,86.13,86.17,18306.0,76.5504,76.6392,76.5415,76.577,18306.0
2023-01-12 14:40:00,86.2,86.21,86.07,86.07,11011.0,76.6037,76.6126,76.4881,76.4881,11011.0
2023-01-12 14:45:00,86.11,86.18,86.04,86.04,11549.0,76.5237,76.5859,76.4615,76.4615,11549.0
2023-01-12 14:50:00,86.0,86.0,85.8,85.87,7964.0,76.4259,76.4259,76.2482,76.3104,7964.0
2023-01-12 14:55:00,85.87,85.94,85.82,85.94,8689.0,76.3104,76.3726,76.266,76.3726,8689.0
2023-01-12 15:00:00,85.94,86.01,85.89,85.98,9034.0,76.3726,76.4348,76.3282,76.4082,9034.0
2023-01-12 15:05:00,86.01,86.05,85.93,85.95,16174.0,76.4348,76.4704,76.3637,76.3815,16174.0
2023-01-12 15:10:00,85.95,85.98,85.88,85.92,15245.0,76.3815,76.4082,76.3193,76.3548,15245.0
2023-01-12 15:15:00,85.92,86.01,85.87,85.87,19182.0,76.3548,76.4348,76.3104,76.3104,19182.0
2023-01-12 15:20:00,85.89,86.0,85.85,85.95,21318.0,76.3282,76.4259,76.2926,76.3815,21318.0
2023-01-12 15:25:00,85.94,86.0,85.91,85.94,20421.0,76.3726,76.4259,76.346,76.3726,20421.0
2023-01-12 15:30:00,85.95,86.05,85.95,86.01,19399.0,76.3815,76.4704,76.3815,76.4348,19399.0
2023-01-12 15:35:00,86.02,86.11,85.98,86.04,28470.0,76.4437,76.5237,76.4082,76.4615,28470.0
2023-01-12 15:40:00,86.04,86.09,85.98,86.05,26727.0,76.4615,76.5059,76.4082,76.4704,26727.0
2023-01-12 15:45:00,86.05,86.09,85.95,86.08,41006.0,76.4704,76.5059,76.3815,76.497,41006.0
2023-01-12 15:50:00,86.08,86.38,86.07,86.35,88631.0,76.497,76.7636,76.4881,76.737,88631.0
2023-01-12 15:55:00,86.37,86.47,86.32,86.41,196622.0,76.7547,76.8436,76.7103,76.7903,196622.0
2023-01-13 09:30:00,84.98,86.45,84.98,86.36,44897.0,75.5195,76.8258,75.5195,76.7459,44897.0
2023-01-13 09:35:00,86.43,86.51,86.21,86.33,17232.0,76.8081,76.8792,76.6126,76.7192,17232.0
2023-01-13 09:40:00,86.31,86.36,85.71,85.79,29307.0,76.7014,76.7459,76.1682,76.2393,29307.0
2023-01-13 09:45:00,85.76,85.82,85.6,85.65,12914.0,76.2127,76.266,76.0705,76.1149,12914.0
2023-01-13 09:50:00,85.61,85.92,85.57,85.75,5545.0,76.0794,76.3548,76.0438,76.2038,5545.0
2023-01-13 09:55:00,85.73,85.73,85.6,85.69,17115.0,76.186,76.186,76.0705,76.1505,17115.0
2023-01-13 10:00:00,85.66,85.89,85.57,85.59,20175.0,76.1238,76.3282,76.0438,76.0616,20175.0
2023-01-13 10:05:00,85.64,85.79,85.5,85.57,8776.0,76.106,76.2393,75.9816,76.0438,8776.0
2023-01-13 10:10:00,85.56,85.69,85.55,85.63,3805.0,76.0349,76.1505,76.026,76.0971,3805.0
2023-01-13 10:15:00,85.66,85.78,85.66,85.75,6874.0,76.1238,76.2304,76.1238,76.2038,6874.0
2023-01-13 10:20:00,85.8,85.8,85.57,85.71,5513.0,76.2482,76.2482,76.0438,76.1682,5513.0
2023-01-13 10:25:00,85.74,85.78,85.63,85.74,7000.0,76.1949,76.2304,76.0971,76.1949,7000.0
2023-01-13 10:30:00,85.74,85.77,85.45,85.46,11435.0,76.1949,76.2215,75.9372,75.9461,11435.0
2023-01-13 10:35:00,85.45,85.51,85.24,85.26,12149.0,75.9372,75.9905,75.7505,75.7683,12149.0
2023-01-13 10:40:00,85.25,85.36,85.18,85.22,10316.0,75.7594,75.8572,75.6972,75.7328,10316.0
2023-01-13 10:45:00,85.18,85.32,85.11,85.31,20298.0,75.6972,75.8216,75.635,75.8128,20298.0
2023-01-13 10:50:00,85.31,85.32,85.15,85.23,11794.0,75.8128,75.8216,75.6706,75.7417,11794.0
2023-01-13 10:55:00,85.28,85.41,85.28,85.37,10727.0,75.7861,75.9016,75.7861,75.8661,10727.0
2023-01-13 11:00:00,85.4,85.45,85.26,85.33,7188.0,75.8927,75.9372,75.7683,75.8305,7188.0
2023-01-13 11:05:00,85.35,85.51,85.34,85.44,6336.0,75.8483,75.9905,75.8394,75.9283,6336.0
2023-01-13 11:10:00,85.43,85.63,85.38,85.4,11653.0,75.9194,76.0971,75.875,75.8927,11653.0
2023-01-13 11:15:00,85.44,85.56,85.37,85.56,6469.0,75.9283,76.0349,75.8661,76.0349,6469.0
2023-01-13 11:20:00,85.56,85.73,85.56,85.71,5176.0,76.0349,76.186,76.0349,76.1682,5176.0
2023-01-13 11:25:00,85.7,85.76,85.54,85.56,8724.0,76.1593,76.2127,76.0171,76.0349,8724.0
2023-01-13 11:30:00,85.57,85.57,85.31,85.34,10502.0,76.0438,76.0438,75.8128,75.8394,10502.0
2023-01-13 11:35:00,85.34,85.49,85.34,85.36,28910.0,75.8394,75.9727,75.8394,75.8572,28910.0
2023-01-13 11:40:00,85.36,85.46,85.34,85.38,9033.0,75.8572,75.9461,75.8394,75.875,9033.0
2023-01-13 11:45:00,85.38,85.45,85.33,85.39,12564.0,75.875,75.9372,75.8305,75.8838,12564.0
2023-01-13 11:50:00,85.4,85.41,85.2,85.24,26909.0,75.8927,75.9016,75.715,75.7505,26909.0
2023-01-13 11:55:00,85.25,85.29,85.13,85.25,6892.0,75.7594,75.795,75.6528,75.7594,6892.0
2023-01-13 12:00:00,85.27,85.48,85.27,85.45,7433.0,75.7772,75.9638,75.7772,75.9372,7433.0
2023-01-13 12:05:00,85.45,85.62,85.41,85.61,6689.0,75.9372,76.0882,75.9016,76.0794,6689.0
2023-01-13 12:10:00,85.64,85.71,85.59,85.7,7986.0,76.106,76.1682,76.0616,76.1593,7986.0
2023-01-13 12:15:00,85.69,85.78,85.68,85.76,5721.0,76.1505,76.2304,76.1416,76.2127,5721.0
2023-01-13 12:20:00,85.76,85.8,85.73,85.78,4527.0,76.2127,76.2482,76.186,76.2304,4527.0
2023-01-13 12:25:00,85.77,85.93,85.77,85.92,13124.0,76.2215,76.3637,76.2215,76.3548,13124.0
2023-01-13 12:30:00,85.93,85.97,85.84,85.89,6646.0,76.3637,76.3993,76.2838,76.3282,6646.0
2023-01-13 12:35:00,85.88,85.89,85.65,85.67,16549.0,76.3193,76.3282,76.1149,76.1327,16549.0
2023-01-13 12:40:00,85.67,85.69,85.58,85.64,6120.0,76.1327,76.1505,76.0527,76.106,6120.0
2023-01-13 12:45:00,85.64,85.68,85.62,85.67,6185.0,76.106,76.1416,76.0882,76.1327,6185.0
2023-01-13 12:50:00,85.67,85.74,85.66,85.72,5069.0,76.1327,76.1949,76.1238,76.1771,5069.0
2023-01-13 12:55:00,85.7,85.72,85.62,85.66,6120.0,76.1593,76.1771,76.0882,76.1238,6120.0
2023-01-13 13:00:00,85.67,85.75,85.64,85.67,6761.0,76.1327,76.2038,76.106,76.1327,6761.0
2023-01-13 13:05:00,85.64,85.69,85.6,85.68,5369.0,76.106,76.1505,76.0705,76.1416,5369.0
2023-01-13 13:10:00,85.69,85.72,85.58,85.62,12215.0,76.1505,76.1771,76.0527,76.0882,12215.0
2023-01-13 13:15:00,85.64,85.64,85.54,85.6,10492.0,76.106,76.106,76.0171,76.0705,10492.0
2023-01-13 13:20:00,85.59,85.67,85.48,85.54,6089.0,76.0616,76.1327,75.9638,76.0171,6089.0
2023-01-13 13:25:00,85.55,85.72,85.54,85.69,8850.0,76.026,76.1771,76.0171,76.1505,8850.0
2023-01-13 13:30:00,85.66,85.77,85.66,85.75,6375.0,76.1238,76.2215,76.1238,76.2038,6375.0
2023-01-13 13:35:00,85.77,85.79,85.71,85.79,5713.0,76.2215,76.2393,76.1682,76.2393,5713.0
2023-01-13 13:40:00,85.79,85.9,85.78,85.9,9261.0,76.2393,76.3371,76.2304,76.3371,9261.0
2023-01-13 13:45:00,85.9,85.99,85.84,85.95,6376.0,76.3371,76.4171,76.2838,76.3815,6376.0
2023-01-13 13:50:00,85.97,86.02,85.94,85.98,7446.0,76.3993,76.4437,76.3726,76.4082,7446.0
2023-01-13 13:55:00,85.97,86.0,85.9,85.94,13726.0,76.3993,76.4259,76.3371,76.3726,13726.0
2023-01-13 14:00:00,85.95,86.05,85.93,86.0,7686.0,76.3815,76.4704,76.3637,76.4259,7686.0
2023-01-13 14:05:00,86.02,86.07,86.0,86.06,5936.0,76.4437,76.4881,76.4259,76.4793,5936.0
2023-01-13 14:10:00,86.08,86.1,86.04,86.05,6616.0,76.497,76.5148,76.4615,76.4704,6616.0
2023-01-13 14:15:00,86.05,86.08,85.99,86.02,6842.0,76.4704,76.497,76.4171,76.4437,6842.0
2023-01-13 14:20:00,86.02,86.04,85.99,86.04,6173.0,76.4437,76.4615,76.4171,76.4615,6173.0
2023-01-13 14:25:00,86.04,86.1,86.02,86.09,5394.0,76.4615,76.5148,76.4437,76.5059,5394.0
2023-01-13 14:30:00,86.09,86.12,85.93,85.94,6412.0,76.5059,76.5326,76.3637,76.3726,6412.0
2023-01-13 14:35:00,85.93,85.98,85.86,85.95,7157.0,76.3637,76.4082,76.3015,76.3815,7157.0
2023-01-13 14:40:00,85.94,85.99,85.92,85.99,6393.0,76.3726,76.4171,76.3548,76.4171,6393.0
2023-01-13 14:45:00,85.98,86.02,85.93,86.0,10859.0,76.4082,76.4437,76.3637,76.4259,10859.0
2023-01-13 14:50:00,85.98,86.03,85.96,85.98,8939.0,76.4082,76.4526,76.3904,76.4082,8939.0
2023-01-13 14:55:00,85.98,86.0,85.91,85.91,7510.0,76.4082,76.4259,76.346,76.346,7510.0
2023-01-13 15:00:00,85.91,85.94,85.88,85.93,9370.0,76.346,76.3726,76.3193,76.3637,9370.0
2023-01-13 15:05:00,85.92,85.92,85.78,85.78,10466.0,76.3548,76.3548,76.2304,76.2304,10466.0
2023-01-13 15:10:00,85.78,85.8,85.72,85.77,15212.0,76.2304,76.2482,76.1771,76.2215,15212.0
2023-01-13 15:15:00,85.78,85.84,85.77,85.83,14697.0,76.2304,76.2838,76.2215,76.2749,14697.0
2023-01-13 15:20:00,85.84,85.99,85.83,85.98,12550.0,76.2838,76.4171,76.2749,76.4082,12550.0
2023-01-13 15:25:00,85.99,85.99,85.93,85.96,7641.0,76.4171,76.4171,76.3637,76.3904,7641.0
2023-01-13 15:30:00,85.95,85.95,85.83,85.86,11027.0,76.3815,76.3815,76.2749,76.3015,11027.0
2023-01-13 15:35:00,85.86,85.99,85.84,85.98,15431.0,76.3015,76.4171,76.2838,76.4082,15431.0
2023-01-13 15:40:00,85.99,86.03,85.92,86.03,28131.0,76.4171,76.4526,76.3548,76.4526,28131.0
2023-01-13 15:45:00,86.02,86.02,85.87,85.94,26429.0,76.4437,76.4437,76.3104,76.3726,26429.0
2023-01-13 15:50:00,85.93,85.97,85.87,85.92,44799.0,76.3637,76.3993,76.3104,76.3548,44799.0
2023-01-13 15:55:00,85.91,85.93,85.76,85.78,142340.0,76.346,76.3637,76.2127,76.2304,142340.0
2023-01-17 09:30:00,85.17,85.5,84.82,84.92,46203.0,75.6883,75.9816,75.3773,75.4662,46203.0
2023-01-17 09:35:00,84.92,85.07,84.7,84.83,12716.0,75.4662,75.5995,75.2707,75.3862,12716.0
2023-01-17 09:40:00,84.84,85.09,84.73,85.09,17220.0,75.3951,75.6172,75.2973,75.6172,17220.0
2023-01-17 09:45:00,85.05,85.25,85.01,85.02,9038.0,75.5817,75.7594,75.5462,75.555,9038.0
2023-01-17 09:50:00,85.01,85.01,84.77,84.86,7680.0,75.5462,75.5462,75.3329,75.4129,7680.0
2023-01-17 09:55:00,84.86,84.89,84.45,84.47,28144.0,75.4129,75.4395,75.0485,75.0663,28144.0
2023-01-17 10:00:00,84.47,85.07,84.44,85.03,37562.0,75.0663,75.5995,75.0396,75.5639,37562.0
2023-01-17 10:05:00,85.03,85.21,84.98,85.15,10367.0,75.5639,75.7239,75.5195,75.6706,10367.0
2023-01-17 10:10:00,85.11,85.13,84.98,84.98,10600.0,75.635,75.6528,75.5195,75.5195,10600.0
2023-01-17 10:15:00,84.98,85.01,84.85,84.97,9593.0,75.5195,75.5462,75.404,75.5106,9593.0
2023-01-17 10:20:00,85.0,85.22,84.95,85.17,19772.0,75.5373,75.7328,75.4928,75.6883,19772.0
2023-01-17 10:25:00,85.16,85.25,84.86,84.9,12551.0,75.6795,75.7594,75.4129,75.4484,12551.0
2023-01-17 10:30:00,84.94,84.95,84.72,84.82,11712.0,75.4839,75.4928,75.2884,75.3773,11712.0
2023-01-17 10:35:00,84.81,84.81,84.61,84.67,11391.0,75.3684,75.3684,75.1907,75.244,11391.0
2023-01-17 10:40:00,84.67,84.71,84.56,84.67,13483.0,75.244,75.2795,75.1462,75.244,13483.0
2023-01-17 10:45:00,84.66,84.7,84.57,84.7,6170.0,75.2351,75.2707,75.1551,75.2707,6170.0
2023-01-17 10:50:00,84.67,84.7,84.43,84.45,7781.0,75.244,75.2707,75.0307,75.0485,7781.0
2023-01-17 10:55:00,84.44,84.48,84.36,84.39,18341.0,75.0396,75.0752,74.9685,74.9952,18341.0
2023-01-17 11:00:00,84.4,84.4,84.14,84.35,16748.0,75.0041,75.0041,74.773,74.9596,16748.0
2023-01-17 11:05:00,84.34,84.39,84.24,84.26,11767.0,74.9507,74.9952,74.8619,74.8796,11767.0
2023-01-17 11:10:00,84.26,84.39,84.1,84.39,17809.0,74.8796,74.9952,74.7375,74.9952,17809.0
2023-01-17 11:15:00,84.4,84.58,84.38,84.55,13197.0,75.0041,75.164,74.9863,75.1374,13197.0
2023-01-17 11:20:00,84.54,84.56,84.36,84.36,9551.0,75.1285,75.1462,74.9685,74.9685,9551.0
2023-01-17 11:25:00,84.38,84.58,84.37,84.48,59852.0,74.9863,75.164,74.9774,75.0752,59852.0
2023-01-17 11:30:00,84.46,84.66,84.44,84.59,7797.0,75.0574,75.2351,75.0396,75.1729,7797.0
2023-01-17 11:35:00,84.58,84.71,84.47,84.71,6490.0,75.164,75.2795,75.0663,75.2795,6490.0
2023-01-17 11:40:00,84.72,84.77,84.63,84.69,8609.0,75.2884,75.3329,75.2085,75.2618,8609.0
2023-01-17 11:45:00,84.71,84.78,84.69,84.77,4457.0,75.2795,75.3418,75.2618,75.3329,4457.0
2023-01-17 11:50:00,84.76,84.85,84.76,84.82,5666.0,75.324,75.404,75.324,75.3773,5666.0
2023-01-17 11:55:00,84.83,84.89,84.77,84.88,4398.0,75.3862,75.4395,75.3329,75.4306,4398.0
2023-01-17 12:00:00,84.87,84.93,84.83,84.86,5357.0,75.4217,75.4751,75.3862,75.4129,5357.0
2023-01-17 12:05:00,84.84,84.85,84.76,84.76,5373.0,75.3951,75.404,75.324,75.324,5373.0
2023-01-17 12:10:00,84.72,84.77,84.68,84.77,4373.0,75.2884,75.3329,75.2529,75.3329,4373.0
2023-01-17 12:15:00,84.78,84.78,84.61,84.62,5599.0,75.3418,75.3418,75.1907,75.1996,5599.0
2023-01-17 12:20:00,84.64,84.71,84.6,84.69,7511.0,75.2173,75.2795,75.1818,75.2618,7511.0
2023-01-17 12:25:00,84.64,84.64,84.53,84.54,5114.0,75.2173,75.2173,75.1196,75.1285,5114.0
2023-01-17 12:30:00,84.53,84.67,84.51,84.64,10063.0,75.1196,75.244,75.1018,75.2173,10063.0
2023-01-17 12:35:00,84.65,84.76,84.63,84.75,5861.0,75.2262,75.324,75.2085,75.3151,5861.0
2023-01-17 12:40:00,84.75,84.81,84.73,84.78,10544.0,75.3151,75.3684,75.2973,75.3418,10544.0
2023-01-17 12:45:00,84.8,84.95,84.78,84.87,9332.0,75.3595,75.4928,75.3418,75.4217,9332.0
2023-01-17 12:50:00,84.87,84.99,84.85,84.94,6649.0,75.4217,75.5284,75.404,75.4839,6649.0
2023-01-17 12:55:00,84.94,84.94,84.82,84.84,4313.0,75.4839,75.4839,75.3773,75.3951,4313.0
2023-01-17 13:00:00,84.83,84.94,84.83,84.87,5473.0,75.3862,75.4839,75.3862,75.4217,5473.0
2023-01-17 13:05:00,84.88,84.97,84.86,84.94,4119.0,75.4306,75.5106,75.4129,75.4839,4119.0
2023-01-17 13:10:00,84.94,84.99,84.91,84.97,4393.0,75.4839,75.5284,75.4573,75.5106,4393.0
2023-01-17 13:15:00,84.96,85.0,84.93,84.94,3258.0,75.5017,75.5373,75.4751,75.4839,3258.0
2023-01-17 13:20:00,84.94,84.94,84.83,84.83,5882.0,75.4839,75.4839,75.3862,75.3862,5882.0
2023-01-17 13:25:00,84.79,84.92,84.79,84.9,4366.0,75.3506,75.4662,75.3506,75.4484,4366.0
2023-01-17 13:30:00,84.9,85.02,84.88,84.88,8101.0,75.4484,75.555,75.4306,75.4306,8101.0
2023-01-17 13:35:00,84.88,84.89,84.81,84.88,8258.0,75.4306,75.4395,75.3684,75.4306,8258.0
2023-01-17 13:40:00,84.88,84.88,84.75,84.78,6143.0,75.4306,75.4306,75.3151,75.3418,6143.0
2023-01-17 13:45:00,84.77,84.79,84.62,84.67,8701.0,75.3329,75.3506,75.1996,75.244,8701.0
2023-01-17 13:50:00,84.66,84.72,84.58,84.7,12767.0,75.2351,75.2884,75.164,75.2707,12767.0
2023-01-17 13:55:00,84.71,84.75,84.68,84.73,6928.0,75.2795,75.3151,75.2529,75.2973,6928.0
2023-01-17 14:00:00,84.74,84.74,84.68,84.7,6402.0,75.3062,75.3062,75.2529,75.2707,6402.0
2023-01-17 14:05:00,84.71,84.75,84.62,84.63,7653.0,75.2795,75.3151,75.1996,75.2085,7653.0
2023-01-17 14:10:00,84.63,84.77,84.63,84.69,11767.0,75.2085,75.3329,75.2085,75.2618,11767.0
2023-01-17 14:15:00,84.69,84.72,84.57,84.67,8374.0,75.2618,75.2884,75.1551,75.244,8374.0
2023-01-17 14:20:00,84.65,84.66,84.5,84.55,7395.0,75.2262,75.2351,75.0929,75.1374,7395.0
2023-01-17 14:25:00,84.55,84.58,84.44,84.48,19080.0,75.1374,75.164,75.0396,75.0752,19080.0
2023-01-17 14:30:00,84.48,84.54,84.34,84.34,25562.0,75.0752,75.1285,74.9507,74.9507,25562.0
2023-01-17 14:35:00,84.35,84.59,84.34,84.56,14059.0,74.9596,75.1729,74.9507,75.1462,14059.0
2023-01-17 14:40:00,84.55,84.56,84.46,84.48,10938.0,75.1374,75.1462,75.0574,75.0752,10938.0
2023-01-17 14:45:00,84.47,84.57,84.44,84.57,8045.0,75.0663,75.1551,75.0396,75.1551,8045.0
2023-01-17 14:50:00,84.57,84.58,84.49,84.49,6607.0,75.1551,75.164,75.084,75.084,6607.0
2023-01-17 14:55:00,84.49,84.49,84.33,84.35,14955.0,75.084,75.084,74.9419,74.9596,14955.0
2023-01-17 15:00:00,84.36,84.38,84.3,84.32,18941.0,74.9685,74.9863,74.9152,74.933,18941.0
2023-01-17 15:05:00,84.32,84.36,84.28,84.28,15394.0,74.933,74.9685,74.8974,74.8974,15394.0
2023-01-17 15:10:00,84.28,84.3,84.11,84.13,15859.0,74.8974,74.9152,74.7463,74.7641,15859.0
2023-01-17 15:15:00,84.12,84.36,84.08,84.36,11512.0,74.7552,74.9685,74.7197,74.9685,11512.0
2023-01-17 15:20:00,84.37,84.4,84.31,84.38,10155.0,74.9774,75.0041,74.9241,74.9863,10155.0
2023-01-17 15:25:00,84.41,84.44,84.3,84.3,9834.0,75.0129,75.0396,74.9152,74.9152,9834.0
2023-01-17 15:30:00,84.28,84.29,84.16,84.21,13225.0,74.8974,74.9063,74.7908,74.8352,13225.0
2023-01-17 15:35:00,84.21,84.34,84.19,84.23,20967.0,74.8352,74.9507,74.8174,74.853,20967.0
2023-01-17 15:40:00,84.25,84.25,84.14,84.18,26732.0,74.8708,74.8708,74.773,74.8086,26732.0
2023-01-17 15:45:00,84.18,84.29,84.15,84.15,70975.0,74.8086,74.9063,74.7819,74.7819,70975.0
2023-01-17 15:50:00,84.17,84.3,84.15,84.3,74624.0,74.7997,74.9152,74.7819,74.9152,74624.0
2023-01-17 15:55:00,84.3,84.44,84.29,84.43,138344.0,74.9152,75.0396,74.9063,75.0307,138344.0
2023-01-18 09:30:00,85.19,85.99,84.62,85.83,40313.0,75.7061,76.4171,75.1996,76.2749,40313.0
2023-01-18 09:35:00,85.9,86.44,85.82,86.06,65625.0,76.3371,76.817,76.266,76.4793,65625.0
2023-01-18 09:40:00,86.1,86.16,85.71,85.8,30820.0,76.5148,76.5681,76.1682,76.2482,30820.0
2023-01-18 09:45:00,85.81,85.92,85.69,85.91,9963.0,76.2571,76.3548,76.1505,76.346,9963.0
2023-01-18 09:50:00,85.9,86.07,85.87,85.87,6496.0,76.3371,76.4881,76.3104,76.3104,6496.0
2023-01-18 09:55:00,85.89,85.96,85.84,85.91,5048.0,76.3282,76.3904,76.2838,76.346,5048.0
2023-01-18 10:00:00,85.86,86.13,85.73,85.75,40484.0,76.3015,76.5415,76.186,76.2038,40484.0
2023-01-18 10:05:00,85.75,85.97,85.69,85.89,22168.0,76.2038,76.3993,76.1505,76.3282,22168.0
2023-01-18 10:10:00,85.91,85.95,85.79,85.9,5456.0,76.346,76.3815,76.2393,76.3371,5456.0
2023-01-18 10:15:00,85.97,86.12,85.8,85.82,7762.0,76.3993,76.5326,76.2482,76.266,7762.0
2023-01-18 10:20:00,85.85,86.09,85.85,86.08,8001.0,76.2926,76.5059,76.2926,76.497,8001.0
2023-01-18 10:25:00,86.13,86.18,85.99,86.0,7873.0,76.5415,76.5859,76.4171,76.4259,7873.0
2023-01-18 10:30:00,86.01,86.17,85.91,86.0,21034.0,76.4348,76.577,76.346,76.4259,21034.0
2023-01-18 10:35:00,86.02,86.15,85.74,85.75,21496.0,76.4437,76.5592,76.1949,76.2038,21496.0
2023-01-18 10:40:00,85.77,85.87,85.52,85.62,11002.0,76.2215,76.3104,75.9994,76.0882,11002.0
2023-01-18 10:45:00,85.62,85.78,85.53,85.6,9831.0,76.0882,76.2304,76.0083,76.0705,9831.0
2023-01-18 10:50:00,85.57,85.57,85.32,85.33,14354.0,76.0438,76.0438,75.8216,75.8305,14354.0
2023-01-18 10:55:00,85.29,85.47,85.26,85.45,11083.0,75.795,75.9549,75.7683,75.9372,11083.0
2023-01-18 11:00:00,85.44,85.49,85.34,85.4,9790.0,75.9283,75.9727,75.8394,75.8927,9790.0
2023-01-18 11:05:00,85.41,85.47,85.23,85.45,33898.0,75.9016,75.9549,75.7417,75.9372,33898.0
2023-01-18 11:10:00,85.5,85.51,85.28,85.38,11405.0,75.9816,75.9905,75.7861,75.875,11405.0
2023-01-18 11:15:00,85.36,85.36,85.18,85.19,16381.0,75.8572,75.8572,75.6972,75.7061,16381.0
2023-01-18 11:20:00,85.17,85.21,85.08,85.16,42157.0,75.6883,75.7239,75.6084,75.6795,42157.0
2023-01-18 11:25:00,85.18,85.4,85.14,85.21,10180.0,75.6972,75.8927,75.6617,75.7239,10180.0
2023-01-18 11:30:00,85.21,85.21,85.09,85.12,13891.0,75.7239,75.7239,75.6172,75.6439,13891.0
2023-01-18 11:35:00,85.12,85.17,84.99,85.01,7523.0,75.6439,75.6883,75.5284,75.5462,7523.0
2023-01-18 11:40:00,84.98,85.11,84.97,85.08,11980.0,75.5195,75.635,75.5106,75.6084,11980.0
2023-01-18 11:45:00,85.12,85.12,84.98,85.06,8173.0,75.6439,75.6439,75.5195,75.5906,8173.0
2023-01-18 11:50:00,85.05,85.05,84.69,84.84,18683.0,75.5817,75.5817,75.2618,75.3951,18683.0
2023-01-18 11:55:00,84.85,84.89,84.78,84.78,14528.0,75.404,75.4395,75.3418,75.3418,14528.0
2023-01-18 12:00:00,84.81,84.84,84.59,84.59,13608.0,75.3684,75.3951,75.1729,75.1729,13608.0
2023-01-18 12:05:00,84.59,84.6,84.46,84.52,23909.0,75.1729,75.1818,75.0574,75.1107,23909.0
2023-01-18 12:10:00,84.54,84.55,84.36,84.37,10895.0,75.1285,75.1374,74.9685,74.9774,10895.0
2023-01-18 12:15:00,84.37,84.37,84.17,84.21,15005.0,74.9774,74.9774,74.7997,74.8352,15005.0
2023-01-18 12:20:00,84.2,84.23,84.18,84.19,19785.0,74.8263,74.853,74.8086,74.8174,19785.0
2023-01-18 12:25:00,84.17,84.18,84.05,84.09,14860.0,74.7997,74.8086,74.693,74.7286,14860.0
2023-01-18 12:30:00,84.08,84.2,84.03,84.17,14035.0,74.7197,74.8263,74.6753,74.7997,14035.0
2023-01-18 12:35:00,84.17,84.3,84.15,84.15,27605.0,74.7997,74.9152,74.7819,74.7819,27605.0
2023-01-18 12:40:00,84.15,84.16,84.1,84.1,7399.0,74.7819,74.7908,74.7375,74.7375,7399.0
2023-01-18 12:45:00,84.11,84.14,84.03,84.13,15470.0,74.7463,74.773,74.6753,74.7641,15470.0
2023-01-18 12:50:00,84.13,84.13,83.87,83.88,14240.0,74.7641,74.7641,74.5331,74.542,14240.0
2023-01-18 12:55:00,83.89,84.0,83.8,83.82,16506.0,74.5508,74.6486,74.4709,74.4886,16506.0
2023-01-18 13:00:00,83.81,83.86,83.74,83.77,15819.0,74.4797,74.5242,74.4175,74.4442,15819.0
2023-01-18 13:05:00,83.77,83.82,83.67,83.67,7795.0,74.4442,74.4886,74.3553,74.3553,7795.0
2023-01-18 13:10:00,83.68,83.91,83.68,83.91,13077.0,74.3642,74.5686,74.3642,74.5686,13077.0
2023-01-18 13:15:00,83.93,83.93,83.83,83.86,8764.0,74.5864,74.5864,74.4975,74.5242,8764.0
2023-01-18 13:20:00,83.87,84.05,83.87,83.98,5442.0,74.5331,74.693,74.5331,74.6308,5442.0
2023-01-18 13:25:00,83.96,84.2,83.96,84.19,3569.0,74.613,74.8263,74.613,74.8174,3569.0
2023-01-18 13:30:00,84.18,84.23,84.05,84.06,6265.0,74.8086,74.853,74.693,74.7019,6265.0
2023-01-18 13:35:00,84.07,84.19,84.04,84.1,6901.0,74.7108,74.8174,74.6841,74.7375,6901.0
2023-01-18 13:40:00,84.11,84.13,84.02,84.11,6787.0,74.7463,74.7641,74.6664,74.7463,6787.0
2023-01-18 13:45:00,84.1,84.18,84.1,84.17,5204.0,74.7375,74.8086,74.7375,74.7997,5204.0
2023-01-18 13:50:00,84.18,84.26,84.18,84.21,5618.0,74.8086,74.8796,74.8086,74.8352,5618.0
2023-01-18 13:55:00,84.19,84.19,84.07,84.08,4324.0,74.8174,74.8174,74.7108,74.7197,4324.0
2023-01-18 14:00:00,84.1,84.1,83.97,84.06,4851.0,74.7375,74.7375,74.6219,74.7019,4851.0
2023-01-18 14:05:00,84.03,84.07,83.97,84.0,5321.0,74.6753,74.7108,74.6219,74.6486,5321.0
2023-01-18 14:10:00,83.96,84.06,83.94,84.01,12921.0,74.613,74.7019,74.5953,74.6575,12921.0
2023-01-18 14:15:00,83.99,83.99,83.81,83.81,8076.0,74.6397,74.6397,74.4797,74.4797,8076.0
2023-01-18 14:20:00,83.81,83.81,83.63,83.75,13577.0,74.4797,74.4797,74.3198,74.4264,13577.0
2023-01-18 14:25:00,83.75,83.95,83.74,83.91,9572.0,74.4264,74.6042,74.4175,74.5686,9572.0
2023-01-18 14:30:00,83.91,83.93,83.82,83.86,10666.0,74.5686,74.5864,74.4886,74.5242,10666.0
2023-01-18 14:35:00,83.86,83.86,83.75,83.77,6260.0,74.5242,74.5242,74.4264,74.4442,6260.0
2023-01-18 14:40:00,83.77,83.85,83.74,83.85,4086.0,74.4442,74.5153,74.4175,74.5153,4086.0
2023-01-18 14:45:00,83.84,83.84,83.72,83.74,6121.0,74.5064,74.5064,74.3998,74.4175,6121.0
2023-01-18 14:50:00,83.73,83.73,83.68,83.71,5459.0,74.4086,74.4086,74.3642,74.3909,5459.0
2023-01-18 14:55:00,83.71,83.75,83.66,83.72,9457.0,74.3909,74.4264,74.3464,74.3998,9457.0
2023-01-18 15:00:00,83.74,83.76,83.66,83.68,8343.0,74.4175,74.4353,74.3464,74.3642,8343.0
2023-01-18 15:05:00,83.67,83.72,83.65,83.71,5241.0,74.3553,74.3998,74.3376,74.3909,5241.0
2023-01-18 15:10:00,83.69,83.76,83.61,83.62,12046.0,74.3731,74.4353,74.302,74.3109,12046.0
2023-01-18 15:15:00,83.64,83.66,83.39,83.52,13350.0,74.3287,74.3464,74.1065,74.222,13350.0
2023-01-18 15:20:00,83.51,83.58,83.47,83.58,10788.0,74.2131,74.2753,74.1776,74.2753,10788.0
2023-01-18 15:25:00,83.59,83.65,83.55,83.55,10626.0,74.2842,74.3376,74.2487,74.2487,10626.0
2023-01-18 15:30:00,83.53,83.53,83.38,83.39,12181.0,74.2309,74.2309,74.0976,74.1065,12181.0
2023-01-18 15:35:00,83.39,83.41,83.28,83.28,16843.0,74.1065,74.1243,74.0087,74.0087,16843.0
2023-01-18 15:40:00,83.27,83.27,83.14,83.17,28950.0,73.9999,73.9999,73.8843,73.911,28950.0
2023-01-18 15:45:00,83.16,83.19,83.02,83.07,43645.0,73.9021,73.9288,73.7777,73.8221,43645.0
2023-01-18 15:50:00,83.07,83.15,82.98,83.02,61736.0,73.8221,73.8932,73.7421,73.7777,61736.0
2023-01-18 15:55:00,83.02,83.04,82.85,82.98,176154.0,73.7777,73.7955,73.6266,73.7421,176154.0
2023-01-19 09:30:00,82.36,83.0,82.16,82.93,37303.0,73.1912,73.7599,73.0134,73.6977,37303.0
2023-01-19 09:35:00,82.81,82.82,82.37,82.52,8384.0,73.5911,73.6,73.2001,73.3334,8384.0
2023-01-19 09:40:00,82.49,82.67,82.11,82.11,11371.0,73.3067,73.4667,72.969,72.969,11371.0
2023-01-19 09:45:00,82.18,82.26,81.84,81.92,12334.0,73.0312,73.1023,72.7291,72.8002,12334.0
2023-01-19 09:50:00,81.93,81.96,81.72,81.72,4740.0,72.809,72.8357,72.6224,72.6224,4740.0
2023-01-19 09:55:00,81.68,82.07,81.68,81.74,22054.0,72.5869,72.9335,72.5869,72.6402,22054.0
2023-01-19 10:00:00,81.76,81.95,81.75,81.88,30274.0,72.658,72.8268,72.6491,72.7646,30274.0
2023-01-19 10:05:00,81.9,81.92,81.82,81.82,7583.0,72.7824,72.8002,72.7113,72.7113,7583.0
2023-01-19 10:10:00,81.8,81.8,81.41,81.56,17223.0,72.6935,72.6935,72.3469,72.4802,17223.0
2023-01-19 10:15:00,81.57,81.75,81.49,81.53,21121.0,72.4891,72.6491,72.418,72.4536,21121.0
2023-01-19 10:20:00,81.55,81.68,81.26,81.28,18727.0,72.4713,72.5869,72.2136,72.2314,18727.0
2023-01-19 10:25:00,81.26,81.34,81.17,81.32,7585.0,72.2136,72.2847,72.1336,72.2669,7585.0
2023-01-19 10:30:00,81.34,81.44,81.26,81.39,10855.0,72.2847,72.3736,72.2136,72.3292,10855.0
2023-01-19 10:35:00,81.4,81.42,81.27,81.35,8555.0,72.338,72.3558,72.2225,72.2936,8555.0
2023-01-19 10:40:00,81.37,81.45,81.29,81.44,9324.0,72.3114,72.3825,72.2403,72.3736,9324.0
2023-01-19 10:45:00,81.44,81.44,81.21,81.21,11377.0,72.3736,72.3736,72.1692,72.1692,11377.0
2023-01-19 10:50:00,81.2,81.2,81.0,81.0,12984.0,72.1603,72.1603,71.9826,71.9826,12984.0
2023-01-19 10:55:00,80.97,80.97,80.79,80.92,7847.0,71.9559,71.9559,71.7959,71.9115,7847.0
2023-01-19 11:00:00,80.95,81.12,80.92,80.93,13097.0,71.9381,72.0892,71.9115,71.9204,13097.0
2023-01-19 11:05:00,80.93,81.22,80.9,81.18,15209.0,71.9204,72.1781,71.8937,72.1425,15209.0
2023-01-19 11:10:00,81.17,81.28,81.13,81.21,16453.0,72.1336,72.2314,72.0981,72.1692,16453.0
2023-01-19 11:15:00,81.24,81.33,81.21,81.27,8922.0,72.1959,72.2758,72.1692,72.2225,8922.0
2023-01-19 11:20:00,81.27,81.28,81.0,81.0,10892.0,72.2225,72.2314,71.9826,71.9826,10892.0
2023-01-19 11:25:00,81.01,81.13,80.96,81.1,17814.0,71.9915,72.0981,71.947,72.0714,17814.0
2023-01-19 11:30:00,81.13,81.26,81.1,81.1,9382.0,72.0981,72.2136,72.0714,72.0714,9382.0
2023-01-19 11:35:00,81.11,81.18,81.03,81.18,6815.0,72.0803,72.1425,72.0092,72.1425,6815.0
2023-01-19 11:40:00,81.19,81.22,81.01,81.14,22124.0,72.1514,72.1781,71.9915,72.107,22124.0
2023-01-19 11:45:00,81.15,81.43,81.14,81.39,30079.0,72.1159,72.3647,72.107,72.3292,30079.0
2023-01-19 11:50:00,81.41,81.44,81.22,81.44,11634.0,72.3469,72.3736,72.1781,72.3736,11634.0
2023-01-19 11:55:00,81.47,81.61,81.44,81.61,9072.0,72.4002,72.5247,72.3736,72.5247,9072.0
2023-01-19 12:00:00,81.61,81.73,81.55,81.56,18856.0,72.5247,72.6313,72.4713,72.4802,18856.0
2023-01-19 12:05:00,81.52,81.61,81.4,81.49,12051.0,72.4447,72.5247,72.338,72.418,12051.0
2023-01-19 12:10:00,81.49,81.67,81.49,81.67,10291.0,72.418,72.578,72.418,72.578,10291.0
2023-01-19 12:15:00,81.66,81.7,81.63,81.65,7754.0,72.5691,72.6046,72.5424,72.5602,7754.0
2023-01-19 12:20:00,81.65,81.65,81.37,81.41,3735.0,72.5602,72.5602,72.3114,72.3469,3735.0
2023-01-19 12:25:00,81.39,81.47,81.33,81.37,4959.0,72.3292,72.4002,72.2758,72.3114,4959.0
2023-01-19 12:30:00,81.38,81.5,81.34,81.45,8179.0,72.3203,72.4269,72.2847,72.3825,8179.0
2023-01-19 12:35:00,81.45,81.49,81.38,81.38,6013.0,72.3825,72.418,72.3203,72.3203,6013.0
2023-01-19 12:40:00,81.39,81.5,81.39,81.44,6723.0,72.3292,72.4269,72.3292,72.3736,6723.0
2023-01-19 12:45:00,81.42,81.5,81.41,81.41,6233.0,72.3558,72.4269,72.3469,72.3469,6233.0
2023-01-19 12:50:00,81.43,81.44,81.37,81.38,5012.0,72.3647,72.3736,72.3114,72.3203,5012.0
2023-01-19 12:55:00,81.38,81.5,81.36,81.5,8545.0,72.3203,72.4269,72.3025,72.4269,8545.0
2023-01-19 13:00:00,81.52,81.68,81.51,81.67,12548.0,72.4447,72.5869,72.4358,72.578,12548.0
2023-01-19 13:05:00,81.67,81.73,81.54,81.71,7859.0,72.578,72.6313,72.4625,72.6135,7859.0
2023-01-19 13:10:00,81.7,81.71,81.6,81.71,7994.0,72.6046,72.6135,72.5158,72.6135,7994.0
2023-01-19 13:15:00,81.71,81.72,81.59,81.7,11092.0,72.6135,72.6224,72.5069,72.6046,11092.0
2023-01-19 13:20:00,81.7,81.77,81.66,81.67,9053.0,72.6046,72.6668,72.5691,72.578,9053.0
2023-01-19 13:25:00,81.67,81.68,81.58,81.68,13058.0,72.578,72.5869,72.498,72.5869,13058.0
2023-01-19 13:30:00,81.68,81.81,81.68,81.8,8125.0,72.5869,72.7024,72.5869,72.6935,8125.0
2023-01-19 13:35:00,81.85,82.04,81.82,82.03,10230.0,72.7379,72.9068,72.7113,72.8979,10230.0
2023-01-19 13:40:00,82.08,82.13,82.03,82.03,8152.0,72.9423,72.9868,72.8979,72.8979,8152.0
2023-01-19 13:45:00,82.04,82.07,81.87,81.87,2942.0,72.9068,72.9335,72.7557,72.7557,2942.0
2023-01-19 13:50:00,81.85,81.91,81.8,81.88,9214.0,72.7379,72.7913,72.6935,72.7646,9214.0
2023-01-19 13:55:00,81.88,81.97,81.88,81.95,2713.0,72.7646,72.8446,72.7646,72.8268,2713.0
2023-01-19 14:00:00,82.0,82.02,81.89,82.0,4661.0,72.8712,72.889,72.7735,72.8712,4661.0
2023-01-19 14:05:00,81.97,81.97,81.86,81.9,6816.0,72.8446,72.8446,72.7468,72.7824,6816.0
2023-01-19 14:10:00,81.91,82.06,81.89,82.04,6067.0,72.7913,72.9246,72.7735,72.9068,6067.0
2023-01-19 14:15:00,82.06,82.19,82.06,82.19,9452.0,72.9246,73.0401,72.9246,73.0401,9452.0
2023-01-19 14:20:00,82.18,82.31,82.17,82.31,6827.0,73.0312,73.1467,73.0223,73.1467,6827.0
2023-01-19 14:25:00,82.3,82.32,82.22,82.26,4936.0,73.1378,73.1556,73.0668,73.1023,4936.0
2023-01-19 14:30:00,82.23,82.24,82.13,82.2,7913.0,73.0756,73.0845,72.9868,73.049,7913.0
2023-01-19 14:35:00,82.22,82.28,82.18,82.2,5818.0,73.0668,73.1201,73.0312,73.049,5818.0
2023-01-19 14:40:00,82.2,82.23,82.13,82.13,6952.0,73.049,73.0756,72.9868,72.9868,6952.0
2023-01-19 14:45:00,82.16,82.2,82.06,82.08,5784.0,73.0134,73.049,72.9246,72.9423,5784.0
2023-01-19 14:50:00,82.05,82.06,81.98,81.98,6330.0,72.9157,72.9246,72.8535,72.8535,6330.0
2023-01-19 14:55:00,81.98,82.11,81.98,82.06,5949.0,72.8535,72.969,72.8535,72.9246,5949.0
2023-01-19 15:00:00,82.06,82.2,82.05,82.17,8278.0,72.9246,73.049,72.9157,73.0223,8278.0
2023-01-19 15:05:00,82.16,82.16,82.02,82.02,7218.0,73.0134,73.0134,72.889,72.889,7218.0
2023-01-19 15:10:00,82.05,82.06,81.94,82.04,15488.0,72.9157,72.9246,72.8179,72.9068,15488.0
2023-01-19 15:15:00,82.03,82.07,81.93,81.98,7689.0,72.8979,72.9335,72.809,72.8535,7689.0
2023-01-19 15:20:00,81.98,81.98,81.85,81.92,9506.0,72.8535,72.8535,72.7379,72.8002,9506.0
2023-01-19 15:25:00,81.92,82.0,81.9,81.97,6649.0,72.8002,72.8712,72.7824,72.8446,6649.0
2023-01-19 15:30:00,81.97,81.97,81.83,81.84,13956.0,72.8446,72.8446,72.7202,72.7291,13956.0
2023-01-19 15:35:00,81.84,81.86,81.77,81.84,14790.0,72.7291,72.7468,72.6668,72.7291,14790.0
2023-01-19 15:40:00,81.84,81.91,81.82,81.85,24785.0,72.7291,72.7913,72.7113,72.7379,24785.0
2023-01-19 15:45:00,81.84,81.84,81.61,81.65,50561.0,72.7291,72.7291,72.5247,72.5602,50561.0
2023-01-19 15:50:00,81.66,81.7,81.57,81.6,56494.0,72.5691,72.6046,72.4891,72.5158,56494.0
2023-01-19 15:55:00,81.6,81.6,81.42,81.53,99301.0,72.5158,72.5158,72.3558,72.4536,99301.0
2023-01-20 09:30:00,81.66,81.84,81.2,81.45,124913.0,72.5691,72.7291,72.1603,72.3825,124913.0
2023-01-20 09:35:00,81.45,81.46,80.88,81.01,10715.0,72.3825,72.3914,71.8759,71.9915,10715.0
2023-01-20 09:40:00,80.98,81.13,80.93,81.1,8138.0,71.9648,72.0981,71.9204,72.0714,8138.0
2023-01-20 09:45:00,81.12,81.55,81.07,81.47,17129.0,72.0892,72.4713,72.0448,72.4002,17129.0
2023-01-20 09:50:00,81.51,81.69,81.48,81.65,12731.0,72.4358,72.5958,72.4091,72.5602,12731.0
2023-01-20 09:55:00,81.69,81.94,81.62,81.94,34847.0,72.5958,72.8179,72.5335,72.8179,34847.0
2023-01-20 10:00:00,81.94,82.09,81.84,82.09,9588.0,72.8179,72.9512,72.7291,72.9512,9588.0
2023-01-20 10:05:00,82.11,82.33,82.11,82.23,11595.0,72.969,73.1645,72.969,73.0756,11595.0
2023-01-20 10:10:00,82.18,82.2,81.94,82.01,31310.0,73.0312,73.049,72.8179,72.8801,31310.0
2023-01-20 10:15:00,81.96,81.98,81.76,81.83,87549.0,72.8357,72.8535,72.658,72.7202,87549.0
2023-01-20 10:20:00,81.88,81.88,81.72,81.77,8953.0,72.7646,72.7646,72.6224,72.6668,8953.0
2023-01-20 10:25:00,81.81,82.2,81.8,82.15,21585.0,72.7024,73.049,72.6935,73.0045,21585.0
2023-01-20 10:30:00,82.15,82.35,82.13,82.22,12209.0,73.0045,73.1823,72.9868,73.0668,12209.0
2023-01-20 10:35:00,82.21,82.26,82.06,82.06,9922.0,73.0579,73.1023,72.9246,72.9246,9922.0
2023-01-20 10:40:00,82.07,82.26,82.01,82.19,13239.0,72.9335,73.1023,72.8801,73.0401,13239.0
2023-01-20 10:45:00,82.2,82.28,82.17,82.24,17289.0,73.049,73.1201,73.0223,73.0845,17289.0
2023-01-20 10:50:00,82.26,82.26,81.99,82.01,27048.0,73.1023,73.1023,72.8624,72.8801,27048.0
2023-01-20 10:55:00,82.01,82.11,81.83,81.88,9250.0,72.8801,72.969,72.7202,72.7646,9250.0
2023-01-20 11:00:00,81.86,82.19,81.86,82.19,38680.0,72.7468,73.0401,72.7468,73.0401,38680.0
2023-01-20 11:05:00,82.18,82.32,82.15,82.21,6983.0,73.0312,73.1556,73.0045,73.0579,6983.0
2023-01-20 11:10:00,82.23,82.42,82.23,82.34,8982.0,73.0756,73.2445,73.0756,73.1734,8982.0
2023-01-20 11:15:00,82.36,82.42,82.29,82.34,5056.0,73.1912,73.2445,73.129,73.1734,5056.0
2023-01-20 11:20:00,82.35,82.42,82.31,82.39,9266.0,73.1823,73.2445,73.1467,73.2178,9266.0
2023-01-20 11:25:00,82.4,82.61,82.35,82.59,10727.0,73.2267,73.4133,73.1823,73.3956,10727.0
2023-01-20 11:30:00,82.61,82.61,82.49,82.49,7030.0,73.4133,73.4133,73.3067,73.3067,7030.0
2023-01-20 11:35:00,82.5,82.51,82.39,82.42,6695.0,73.3156,73.3245,73.2178,73.2445,6695.0
2023-01-20 11:40:00,82.42,82.71,82.42,82.68,7021.0,73.2445,73.5022,73.2445,73.4755,7021.0
2023-01-20 11:45:00,82.71,82.88,82.7,82.7,14457.0,73.5022,73.6533,73.4933,73.4933,14457.0
2023-01-20 11:50:00,82.7,82.81,82.64,82.74,20972.0,73.4933,73.5911,73.44,73.5289,20972.0
2023-01-20 11:55:00,82.7,82.72,82.43,82.52,3572.0,73.4933,73.5111,73.2534,73.3334,3572.0
2023-01-20 12:00:00,82.53,82.59,82.48,82.56,4910.0,73.3422,73.3956,73.2978,73.3689,4910.0
2023-01-20 12:05:00,82.57,82.6,82.46,82.46,4994.0,73.3778,73.4044,73.28,73.28,4994.0
2023-01-20 12:10:00,82.46,82.55,82.43,82.54,14223.0,73.28,73.36,73.2534,73.3511,14223.0
2023-01-20 12:15:00,82.54,82.54,82.44,82.45,4882.0,73.3511,73.3511,73.2623,73.2711,4882.0
2023-01-20 12:20:00,82.45,82.54,82.45,82.49,7262.0,73.2711,73.3511,73.2711,73.3067,7262.0
2023-01-20 12:25:00,82.5,82.62,82.46,82.46,13660.0,73.3156,73.4222,73.28,73.28,13660.0
2023-01-20 12:30:00,82.42,82.45,82.26,82.28,11685.0,73.2445,73.2711,73.1023,73.1201,11685.0
2023-01-20 12:35:00,82.33,82.45,82.33,82.45,4773.0,73.1645,73.2711,73.1645,73.2711,4773.0
2023-01-20 12:40:00,82.46,82.46,82.4,82.41,6069.0,73.28,73.28,73.2267,73.2356,6069.0
2023-01-20 12:45:00,82.34,82.37,82.31,82.36,6404.0,73.1734,73.2001,73.1467,73.1912,6404.0
2023-01-20 12:50:00,82.35,82.44,82.34,82.44,8512.0,73.1823,73.2623,73.1734,73.2623,8512.0
2023-01-20 12:55:00,82.4,82.42,82.2,82.2,11092.0,73.2267,73.2445,73.049,73.049,11092.0
2023-01-20 13:00:00,82.22,82.35,82.14,82.14,12076.0,73.0668,73.1823,72.9957,72.9957,12076.0
2023-01-20 13:05:00,82.12,82.22,82.09,82.21,10892.0,72.9779,73.0668,72.9512,73.0579,10892.0
2023-01-20 13:10:00,82.23,82.24,82.01,82.11,35405.0,73.0756,73.0845,72.8801,72.969,35405.0
2023-01-20 13:15:00,82.14,82.16,81.98,81.98,33308.0,72.9957,73.0134,72.8535,72.8535,33308.0
2023-01-20 13:20:00,81.98,82.12,81.97,82.1,18978.0,72.8535,72.9779,72.8446,72.9601,18978.0
2023-01-20 13:25:00,82.1,82.16,82.02,82.08,9746.0,72.9601,73.0134,72.889,72.9423,9746.0
2023-01-20 13:30:00,82.07,82.21,82.06,82.12,6570.0,72.9335,73.0579,72.9246,72.9779,6570.0
2023-01-20 13:35:00,82.13,82.29,82.13,82.25,9685.0,72.9868,73.129,72.9868,73.0934,9685.0
2023-01-20 13:40:00,82.27,82.28,82.21,82.27,7840.0,73.1112,73.1201,73.0579,73.1112,7840.0
2023-01-20 13:45:00,82.28,82.29,82.15,82.26,10407.0,73.1201,73.129,73.0045,73.1023,10407.0
2023-01-20 13:50:00,82.27,82.31,82.23,82.26,8673.0,73.1112,73.1467,73.0756,73.1023,8673.0
2023-01-20 13:55:00,82.26,82.26,82.21,82.22,7560.0,73.1023,73.1023,73.0579,73.0668,7560.0
2023-01-20 14:00:00,82.24,82.25,82.17,82.23,13684.0,73.0845,73.0934,73.0223,73.0756,13684.0
2023-01-20 14:05:00,82.24,82.32,82.22,82.31,5152.0,73.0845,73.1556,73.0668,73.1467,5152.0
2023-01-20 14:10:00,82.32,82.38,82.32,82.36,23007.0,73.1556,73.2089,73.1556,73.1912,23007.0
2023-01-20 14:15:00,82.38,82.6,82.37,82.54,18266.0,73.2089,73.4044,73.2001,73.3511,18266.0
2023-01-20 14:20:00,82.55,82.67,82.54,82.65,11345.0,73.36,73.4667,73.3511,73.4489,11345.0
2023-01-20 14:25:00,82.65,82.77,82.64,82.75,11548.0,73.4489,73.5555,73.44,73.5377,11548.0
2023-01-20 14:30:00,82.76,83.0,82.76,82.92,34746.0,73.5466,73.7599,73.5466,73.6888,34746.0
2023-01-20 14:35:00,82.92,82.92,82.83,82.89,6015.0,73.6888,73.6888,73.6088,73.6622,6015.0
2023-01-20 14:40:00,82.91,82.93,82.87,82.89,7820.0,73.6799,73.6977,73.6444,73.6622,7820.0
2023-01-20 14:45:00,82.88,82.89,82.78,82.81,16710.0,73.6533,73.6622,73.5644,73.5911,16710.0
2023-01-20 14:50:00,82.8,82.84,82.72,82.79,11387.0,73.5822,73.6177,73.5111,73.5733,11387.0
2023-01-20 14:55:00,82.78,82.78,82.67,82.69,11400.0,73.5644,73.5644,73.4667,73.4844,11400.0
2023-01-20 15:00:00,82.66,82.76,82.61,82.61,14114.0,73.4578,73.5466,73.4133,73.4133,14114.0
2023-01-20 15:05:00,82.6,82.67,82.56,82.63,16861.0,73.4044,73.4667,73.3689,73.4311,16861.0
2023-01-20 15:10:00,82.63,82.74,82.6,82.73,15723.0,73.4311,73.5289,73.4044,73.52,15723.0
2023-01-20 15:15:00,82.74,82.8,82.7,82.7,17088.0,73.5289,73.5822,73.4933,73.4933,17088.0
2023-01-20 15:20:00,82.7,82.7,82.6,82.65,25550.0,73.4933,73.4933,73.4044,73.4489,25550.0
2023-01-20 15:25:00,82.67,82.77,82.63,82.74,16250.0,73.4667,73.5555,73.4311,73.5289,16250.0
2023-01-20 15:30:00,82.75,82.79,82.65,82.68,28770.0,73.5377,73.5733,73.4489,73.4755,28770.0
2023-01-20 15:35:00,82.67,82.69,82.58,82.65,27234.0,73.4667,73.4844,73.3867,73.4489,27234.0
2023-01-20 15:40:00,82.64,82.68,82.48,82.5,44033.0,73.44,73.4755,73.2978,73.3156,44033.0
2023-01-20 15:45:00,82.5,82.67,82.47,82.66,43739.0,73.3156,73.4667,73.2889,73.4578,43739.0
2023-01-20 15:50:00,82.66,82.66,82.56,82.62,89470.0,73.4578,73.4578,73.3689,73.4222,89470.0
2023-01-20 15:55:00,82.62,82.73,82.59,82.67,151596.0,73.4222,73.52,73.3956,73.4667,151596.0
2023-01-23 09:30:00,83.28,83.5,82.71,82.71,53915.0,74.0087,74.2043,73.5022,73.5022,53915.0
2023-01-23 09:35:00,82.67,82.87,82.64,82.71,9116.0,73.4667,73.6444,73.44,73.5022,9116.0
2023-01-23 09:40:00,82.78,83.55,82.75,83.55,12144.0,73.5644,74.2487,73.5377,74.2487,12144.0
2023-01-23 09:45:00,83.54,83.74,83.53,83.66,11371.0,74.2398,74.4175,74.2309,74.3464,11371.0
2023-01-23 09:50:00,83.65,83.79,83.62,83.69,5807.0,74.3376,74.462,74.3109,74.3731,5807.0
2023-01-23 09:55:00,83.71,83.71,83.35,83.54,7354.0,74.3909,74.3909,74.071,74.2398,7354.0
2023-01-23 10:00:00,83.53,83.63,83.45,83.52,9017.0,74.2309,74.3198,74.1598,74.222,9017.0
2023-01-23 10:05:00,83.52,83.58,83.47,83.57,4439.0,74.222,74.2753,74.1776,74.2665,4439.0
2023-01-23 10:10:00,83.54,83.87,83.52,83.77,10341.0,74.2398,74.5331,74.222,74.4442,10341.0
2023-01-23 10:15:00,83.73,83.75,83.64,83.67,6015.0,74.4086,74.4264,74.3287,74.3553,6015.0
2023-01-23 10:20:00,83.66,83.66,83.54,83.6,5039.0,74.3464,74.3464,74.2398,74.2931,5039.0
2023-01-23 10:25:00,83.59,83.64,83.51,83.59,9152.0,74.2842,74.3287,74.2131,74.2842,9152.0
2023-01-23 10:30:00,83.61,83.89,83.61,83.82,12325.0,74.302,74.5508,74.302,74.4886,12325.0
2023-01-23 10:35:00,83.81,83.97,83.77,83.95,16473.0,74.4797,74.6219,74.4442,74.6042,16473.0
2023-01-23 10:40:00,83.94,83.94,83.74,83.83,7863.0,74.5953,74.5953,74.4175,74.4975,7863.0
2023-01-23 10:45:00,83.8,83.96,83.76,83.94,11489.0,74.4709,74.613,74.4353,74.5953,11489.0
2023-01-23 10:50:00,83.95,83.95,83.77,83.78,12938.0,74.6042,74.6042,74.4442,74.4531,12938.0
2023-01-23 10:55:00,83.79,84.02,83.77,83.97,9019.0,74.462,74.6664,74.4442,74.6219,9019.0
2023-01-23 11:00:00,84.0,84.22,83.93,84.18,9532.0,74.6486,74.8441,74.5864,74.8086,9532.0
2023-01-23 11:05:00,84.17,84.34,84.14,84.26,14916.0,74.7997,74.9507,74.773,74.8796,14916.0
2023-01-23 11:10:00,84.29,84.29,84.1,84.1,9140.0,74.9063,74.9063,74.7375,74.7375,9140.0
2023-01-23 11:15:00,84.07,84.24,84.07,84.22,11337.0,74.7108,74.8619,74.7108,74.8441,11337.0
2023-01-23 11:20:00,84.23,84.25,84.09,84.1,7186.0,74.853,74.8708,74.7286,74.7375,7186.0
2023-01-23 11:25:00,84.11,84.11,83.94,83.98,18441.0,74.7463,74.7463,74.5953,74.6308,18441.0
2023-01-23 11:30:00,83.98,83.99,83.86,83.87,11225.0,74.6308,74.6397,74.5242,74.5331,11225.0
2023-01-23 11:35:00,83.87,83.87,83.75,83.85,7645.0,74.5331,74.5331,74.4264,74.5153,7645.0
2023-01-23 11:40:00,83.84,84.08,83.83,83.85,12127.0,74.5064,74.7197,74.4975,74.5153,12127.0
2023-01-23 11:45:00,83.85,84.01,83.81,84.01,10348.0,74.5153,74.6575,74.4797,74.6575,10348.0
2023-01-23 11:50:00,84.0,84.0,83.86,83.9,6719.0,74.6486,74.6486,74.5242,74.5597,6719.0
2023-01-23 11:55:00,83.9,84.04,83.87,84.03,4350.0,74.5597,74.6841,74.5331,74.6753,4350.0
2023-01-23 12:00:00,84.02,84.1,83.96,84.05,6898.0,74.6664,74.7375,74.613,74.693,6898.0
2023-01-23 12:05:00,84.02,84.02,83.87,83.93,5636.0,74.6664,74.6664,74.5331,74.5864,5636.0
2023-01-23 12:10:00,83.94,84.07,83.94,84.04,6668.0,74.5953,74.7108,74.5953,74.6841,6668.0
2023-01-23 12:15:00,84.03,84.13,84.02,84.12,5735.0,74.6753,74.7641,74.6664,74.7552,5735.0
2023-01-23 12:20:00,84.12,84.19,84.07,84.18,6754.0,74.7552,74.8174,74.7108,74.8086,6754.0
2023-01-23 12:25:00,84.16,84.2,84.13,84.2,4322.0,74.7908,74.8263,74.7641,74.8263,4322.0
2023-01-23 12:30:00,84.18,84.22,84.07,84.13,12686.0,74.8086,74.8441,74.7108,74.7641,12686.0
2023-01-23 12:35:00,84.12,84.14,84.11,84.11,3218.0,74.7552,74.773,74.7463,74.7463,3218.0
2023-01-23 12:40:00,84.11,84.35,84.11,84.34,50418.0,74.7463,74.9596,74.7463,74.9507,50418.0
2023-01-23 12:45:00,84.33,84.33,84.22,84.3,18035.0,74.9419,74.9419,74.8441,74.9152,18035.0
2023-01-23 12:50:00,84.29,84.39,84.29,84.37,15827.0,74.9063,74.9952,74.9063,74.9774,15827.0
2023-01-23 12:55:00,84.36,84.36,84.22,84.31,34474.0,74.9685,74.9685,74.8441,74.9241,34474.0
2023-01-23 13:00:00,84.31,84.56,84.31,84.45,12972.0,74.9241,75.1462,74.9241,75.0485,12972.0
2023-01-23 13:05:00,84.45,84.46,84.36,84.42,12963.0,75.0485,75.0574,74.9685,75.0218,12963.0
2023-01-23 13:10:00,84.43,84.46,84.37,84.44,12936.0,75.0307,75.0574,74.9774,75.0396,12936.0
2023-01-23 13:15:00,84.45,84.47,84.33,84.33,9241.0,75.0485,75.0663,74.9419,74.9419,9241.0
2023-01-23 13:20:00,84.33,84.45,84.33,84.45,13597.0,74.9419,75.0485,74.9419,75.0485,13597.0
2023-01-23 13:25:00,84.43,84.58,84.43,84.5,20375.0,75.0307,75.164,75.0307,75.0929,20375.0
2023-01-23 13:30:00,84.51,84.57,84.44,84.44,4311.0,75.1018,75.1551,75.0396,75.0396,4311.0
2023-01-23 13:35:00,84.46,84.57,84.42,84.56,10308.0,75.0574,75.1551,75.0218,75.1462,10308.0
2023-01-23 13:40:00,84.57,84.72,84.52,84.7,8921.0,75.1551,75.2884,75.1107,75.2707,8921.0
2023-01-23 13:45:00,84.7,84.72,84.62,84.63,7770.0,75.2707,75.2884,75.1996,75.2085,7770.0
2023-01-23 13:50:00,84.61,84.63,84.49,84.53,4506.0,75.1907,75.2085,75.084,75.1196,4506.0
2023-01-23 13:55:00,84.53,84.54,84.41,84.43,11666.0,75.1196,75.1285,75.0129,75.0307,11666.0
2023-01-23 14:00:00,84.43,84.45,84.24,84.32,80630.0,75.0307,75.0485,74.8619,74.933,80630.0
2023-01-23 14:05:00,84.32,84.39,84.27,84.34,25745.0,74.933,74.9952,74.8885,74.9507,25745.0
2023-01-23 14:10:00,84.33,84.35,84.19,84.19,11876.0,74.9419,74.9596,74.8174,74.8174,11876.0
2023-01-23 14:15:00,84.17,84.19,84.03,84.14,11670.0,74.7997,74.8174,74.6753,74.773,11670.0
2023-01-23 14:20:00,84.14,84.16,84.02,84.03,8516.0,74.773,74.7908,74.6664,74.6753,8516.0
2023-01-23 14:25:00,84.05,84.13,83.88,83.89,13691.0,74.693,74.7641,74.542,74.5508,13691.0
2023-01-23 14:30:00,83.89,84.15,83.82,83.98,66138.0,74.5508,74.7819,74.4886,74.6308,66138.0
2023-01-23 14:35:00,83.98,84.04,83.82,83.87,16390.0,74.6308,74.6841,74.4886,74.5331,16390.0
2023-01-23 14:40:00,83.87,83.94,83.85,83.88,10007.0,74.5331,74.5953,74.5153,74.542,10007.0
2023-01-23 14:45:00,83.84,83.87,83.67,83.78,22670.0,74.5064,74.5331,74.3553,74.4531,22670.0
2023-01-23 14:50:00,83.76,83.82,83.73,83.75,16025.0,74.4353,74.4886,74.4086,74.4264,16025.0
2023-01-23 14:55:00,83.75,83.83,83.7,83.79,16403.0,74.4264,74.4975,74.382,74.462,16403.0
2023-01-23 15:00:00,83.85,83.88,83.77,83.85,15699.0,74.5153,74.542,74.4442,74.5153,15699.0
2023-01-23 15:05:00,83.83,83.85,83.76,83.85,13944.0,74.4975,74.5153,74.4353,74.5153,13944.0
2023-01-23 15:10:00,83.84,83.97,83.82,83.92,16636.0,74.5064,74.6219,74.4886,74.5775,16636.0
2023-01-23 15:15:00,83.95,84.04,83.91,84.04,28190.0,74.6042,74.6841,74.5686,74.6841,28190.0
2023-01-23 15:20:00,84.05,84.15,84.02,84.11,22870.0,74.693,74.7819,74.6664,74.7463,22870.0
2023-01-23 15:25:00,84.1,84.1,83.98,84.07,18635.0,74.7375,74.7375,74.6308,74.7108,18635.0
2023-01-23 15:30:00,84.07,84.16,84.04,84.11,28647.0,74.7108,74.7908,74.6841,74.7463,28647.0
2023-01-23 15:35:00,84.11,84.18,84.05,84.09,23691.0,74.7463,74.8086,74.693,74.7286,23691.0
2023-01-23 15:40:00,84.09,84.12,84.04,84.09,34474.0,74.7286,74.7552,74.6841,74.7286,34474.0
2023-01-23 15:45:00,84.1,84.23,84.0,84.23,60165.0,74.7375,74.853,74.6486,74.853,60165.0
2023-01-23 15:50:00,84.26,84.45,84.21,84.21,69651.0,74.8796,75.0485,74.8352,74.8352,69651.0
2023-01-23 15:55:00,84.22,84.31,84.02,84.22,143178.0,74.8441,74.9241,74.6664,74.8441,143178.0
2023-01-24 09:30:00,83.96,84.51,83.49,84.27,29398.0,74.613,75.1018,74.1954,74.8885,29398.0
2023-01-24 09:35:00,84.16,84.24,83.6,83.63,8218.0,74.7908,74.8619,74.2931,74.3198,8218.0
2023-01-24 09:40:00,83.63,83.94,83.59,83.86,5506.0,74.3198,74.5953,74.2842,74.5242,5506.0
2023-01-24 09:45:00,83.83,84.03,83.83,83.97,2505.0,74.4975,74.6753,74.4975,74.6219,2505.0
2023-01-24 09:50:00,83.95,84.04,83.75,84.04,15371.0,74.6042,74.6841,74.4264,74.6841,15371.0
2023-01-24 09:55:00,84.01,84.12,83.84,84.12,13758.0,74.6575,74.7552,74.5064,74.7552,13758.0
2023-01-24 10:00:00,84.14,84.17,83.99,84.11,17981.0,74.773,74.7997,74.6397,74.7463,17981.0
2023-01-24 10:05:00,84.12,84.24,84.1,84.23,21133.0,74.7552,74.8619,74.7375,74.853,21133.0
2023-01-24 10:10:00,84.23,84.4,84.11,84.4,12770.0,74.853,75.0041,74.7463,75.0041,12770.0
2023-01-24 10:15:00,84.44,84.66,84.35,84.35,11581.0,75.0396,75.2351,74.9596,74.9596,11581.0
2023-01-24 10:20:00,84.36,84.56,84.34,84.34,6974.0,74.9685,75.1462,74.9507,74.9507,6974.0
2023-01-24 10:25:00,84.37,84.41,84.24,84.31,7791.0,74.9774,75.0129,74.8619,74.9241,7791.0
2023-01-24 10:30:00,84.31,84.58,84.3,84.54,7856.0,74.9241,75.164,74.9152,75.1285,7856.0
2023-01-24 10:35:00,84.64,84.64,84.44,84.49,11923.0,75.2173,75.2173,75.0396,75.084,11923.0
2023-01-24 10:40:00,84.48,84.73,84.46,84.62,22813.0,75.0752,75.2973,75.0574,75.1996,22813.0
2023-01-24 10:45:00,84.6,84.62,84.4,84.4,4235.0,75.1818,75.1996,75.0041,75.0041,4235.0
2023-01-24 10:50:00,84.39,84.6,84.39,84.59,7129.0,74.9952,75.1818,74.9952,75.1729,7129.0
2023-01-24 10:55:00,84.61,84.72,84.54,84.6,10205.0,75.1907,75.2884,75.1285,75.1818,10205.0
2023-01-24 11:00:00,84.61,84.77,84.57,84.74,19984.0,75.1907,75.3329,75.1551,75.3062,19984.0
2023-01-24 11:05:00,84.73,84.98,84.71,84.93,29196.0,75.2973,75.5195,75.2795,75.4751,29196.0
2023-01-24 11:10:00,84.95,84.96,84.73,84.78,10577.0,75.4928,75.5017,75.2973,75.3418,10577.0
2023-01-24 11:15:00,84.79,84.9,84.72,84.85,20037.0,75.3506,75.4484,75.2884,75.404,20037.0
2023-01-24 11:20:00,84.85,84.85,84.72,84.76,10516.0,75.404,75.404,75.2884,75.324,10516.0
2023-01-24 11:25:00,84.77,84.86,84.74,84.84,16714.0,75.3329,75.4129,75.3062,75.3951,16714.0
2023-01-24 11:30:00,84.84,84.85,84.68,84.7,12890.0,75.3951,75.404,75.2529,75.2707,12890.0
2023-01-24 11:35:00,84.7,84.71,84.58,84.65,7317.0,75.2707,75.2795,75.164,75.2262,7317.0
2023-01-24 11:40:00,84.69,84.69,84.5,84.51,7203.0,75.2618,75.2618,75.0929,75.1018,7203.0
2023-01-24 11:45:00,84.5,84.57,84.41,84.42,8536.0,75.0929,75.1551,75.0129,75.0218,8536.0
2023-01-24 11:50:00,84.42,84.43,84.35,84.37,7421.0,75.0218,75.0307,74.9596,74.9774,7421.0
2023-01-24 11:55:00,84.4,84.44,84.22,84.25,6741.0,75.0041,75.0396,74.8441,74.8708,6741.0
2023-01-24 12:00:00,84.25,84.29,84.11,84.2,18477.0,74.8708,74.9063,74.7463,74.8263,18477.0
2023-01-24 12:05:00,84.2,84.4,84.14,84.39,12437.0,74.8263,75.0041,74.773,74.9952,12437.0
2023-01-24 12:10:00,84.37,84.49,84.37,84.44,15234.0,74.9774,75.084,74.9774,75.0396,15234.0
2023-01-24 12:15:00,84.44,84.5,84.41,84.48,5786.0,75.0396,75.0929,75.0129,75.0752,5786.0
2023-01-24 12:20:00,84.47,84.51,84.42,84.43,9202.0,75.0663,75.1018,75.0218,75.0307,9202.0
2023-01-24 12:25:00,84.43,84.48,84.42,84.47,5457.0,75.0307,75.0752,75.0218,75.0663,5457.0
2023-01-24 12:30:00,84.47,84.48,84.3,84.3,17351.0,75.0663,75.0752,74.9152,74.9152,17351.0
2023-01-24 12:35:00,84.3,84.3,84.18,84.18,4189.0,74.9152,74.9152,74.8086,74.8086,4189.0
2023-01-24 12:40:00,84.18,84.23,84.14,84.14,4963.0,74.8086,74.853,74.773,74.773,4963.0
2023-01-24 12:45:00,84.11,84.18,84.08,84.14,4122.0,74.7463,74.8086,74.7197,74.773,4122.0
2023-01-24 12:50:00,84.18,84.24,84.16,84.23,1900.0,74.8086,74.8619,74.7908,74.853,1900.0
2023-01-24 12:55:00,84.24,84.26,84.06,84.06,7820.0,74.8619,74.8796,74.7019,74.7019,7820.0
2023-01-24 13:00:00,84.05,84.23,84.05,84.22,6585.0,74.693,74.853,74.693,74.8441,6585.0
2023-01-24 13:05:00,84.25,84.35,84.22,84.32,8126.0,74.8708,74.9596,74.8441,74.933,8126.0
2023-01-24 13:10:00,84.33,84.46,84.27,84.27,9199.0,74.9419,75.0574,74.8885,74.8885,9199.0
2023-01-24 13:15:00,84.26,84.33,84.12,84.15,8335.0,74.8796,74.9419,74.7552,74.7819,8335.0
2023-01-24 13:20:00,84.12,84.12,83.98,84.06,4018.0,74.7552,74.7552,74.6308,74.7019,4018.0
2023-01-24 13:25:00,84.07,84.2,84.01,84.17,5551.0,74.7108,74.8263,74.6575,74.7997,5551.0
2023-01-24 13:30:00,84.2,84.22,84.14,84.2,4621.0,74.8263,74.8441,74.773,74.8263,4621.0
2023-01-24 13:35:00,84.22,84.22,84.14,84.17,5026.0,74.8441,74.8441,74.773,74.7997,5026.0
2023-01-24 13:40:00,84.18,84.32,84.18,84.29,7464.0,74.8086,74.933,74.8086,74.9063,7464.0
2023-01-24 13:45:00,84.27,84.34,84.26,84.34,8325.0,74.8885,74.9507,74.8796,74.9507,8325.0
2023-01-24 13:50:00,84.34,84.4,84.33,84.39,9642.0,74.9507,75.0041,74.9419,74.9952,9642.0
2023-01-24 13:55:00,84.38,84.41,84.35,84.37,4772.0,74.9863,75.0129,74.9596,74.9774,4772.0
2023-01-24 14:00:00,84.36,84.39,84.19,84.19,6937.0,74.9685,74.9952,74.8174,74.8174,6937.0
2023-01-24 14:05:00,84.2,84.35,84.18,84.33,18154.0,74.8263,74.9596,74.8086,74.9419,18154.0
2023-01-24 14:10:00,84.31,84.34,84.17,84.2,8989.0,74.9241,74.9507,74.7997,74.8263,8989.0
2023-01-24 14:15:00,84.21,84.39,84.2,84.34,7073.0,74.8352,74.9952,74.8263,74.9507,7073.0
2023-01-24 14:20:00,84.34,84.35,84.29,84.29,4426.0,74.9507,74.9596,74.9063,74.9063,4426.0
2023-01-24 14:25:00,84.29,84.36,84.28,84.33,5408.0,74.9063,74.9685,74.8974,74.9419,5408.0
2023-01-24 14:30:00,84.35,84.46,84.33,84.44,5806.0,74.9596,75.0574,74.9419,75.0396,5806.0
2023-01-24 14:35:00,84.46,84.53,84.43,84.43,11746.0,75.0574,75.1196,75.0307,75.0307,11746.0
2023-01-24 14:40:00,84.44,84.44,84.31,84.35,6062.0,75.0396,75.0396,74.9241,74.9596,6062.0
2023-01-24 14:45:00,84.34,84.37,84.2,84.22,18634.0,74.9507,74.9774,74.8263,74.8441,18634.0
2023-01-24 14:50:00,84.21,84.23,84.1,84.13,29827.0,74.8352,74.853,74.7375,74.7641,29827.0
2023-01-24 14:55:00,84.13,84.28,84.12,84.28,9646.0,74.7641,74.8974,74.7552,74.8974,9646.0
2023-01-24 15:00:00,84.3,84.33,84.25,84.29,7064.0,74.9152,74.9419,74.8708,74.9063,7064.0
2023-01-24 15:05:00,84.28,84.28,84.13,84.14,9961.0,74.8974,74.8974,74.7641,74.773,9961.0
2023-01-24 15:10:00,84.14,84.23,84.1,84.12,21872.0,74.773,74.853,74.7375,74.7552,21872.0
2023-01-24 15:15:00,84.12,84.17,83.99,83.99,15956.0,74.7552,74.7997,74.6397,74.6397,15956.0
2023-01-24 15:20:00,84.0,84.0,83.9,83.95,14649.0,74.6486,74.6486,74.5597,74.6042,14649.0
2023-01-24 15:25:00,83.97,83.97,83.82,83.82,24811.0,74.6219,74.6219,74.4886,74.4886,24811.0
2023-01-24 15:30:00,83.81,83.86,83.76,83.8,29854.0,74.4797,74.5242,74.4353,74.4709,29854.0
2023-01-24 15:35:00,83.79,83.8,83.61,83.63,24536.0,74.462,74.4709,74.302,74.3198,24536.0
2023-01-24 15:40:00,83.62,83.64,83.49,83.54,37616.0,74.3109,74.3287,74.1954,74.2398,37616.0
2023-01-24 15:45:00,83.55,83.61,83.53,83.58,31510.0,74.2487,74.302,74.2309,74.2753,31510.0
2023-01-24 15:50:00,83.58,83.67,83.57,83.63,32469.0,74.2753,74.3553,74.2665,74.3198,32469.0
2023-01-24 15:55:00,83.63,83.74,83.59,83.61,98998.0,74.3198,74.4175,74.2842,74.302,98998.0
2023-01-25 09:30:00,82.98,82.98,82.05,82.27,53104.0,73.7421,73.7421,72.9157,73.1112,53104.0
2023-01-25 09:35:00,82.23,82.23,81.88,81.92,6638.0,73.0756,73.0756,72.7646,72.8002,6638.0
2023-01-25 09:40:00,81.91,82.33,81.91,82.17,7249.0,72.7913,73.1645,72.7913,73.0223,7249.0
2023-01-25 09:45:00,82.21,82.26,82.1,82.22,6582.0,73.0579,73.1023,72.9601,73.0668,6582.0
2023-01-25 09:50:00,82.19,82.31,81.8,81.82,7192.0,73.0401,73.1467,72.6935,72.7113,7192.0
2023-01-25 09:55:00,81.79,81.87,81.74,81.8,4617.0,72.6846,72.7557,72.6402,72.6935,4617.0
2023-01-25 10:00:00,81.82,82.23,81.82,82.17,14150.0,72.7113,73.0756,72.7113,73.0223,14150.0
2023-01-25 10:05:00,82.17,82.32,82.12,82.24,13025.0,73.0223,73.1556,72.9779,73.0845,13025.0
2023-01-25 10:10:00,82.27,82.27,81.72,81.73,10687.0,73.1112,73.1112,72.6224,72.6313,10687.0
2023-01-25 10:15:00,81.72,81.97,81.68,81.94,26284.0,72.6224,72.8446,72.5869,72.8179,26284.0
2023-01-25 10:20:00,81.92,81.93,81.74,81.77,35782.0,72.8002,72.809,72.6402,72.6668,35782.0
2023-01-25 10:25:00,81.8,82.09,81.78,82.08,14995.0,72.6935,72.9512,72.6757,72.9423,14995.0
2023-01-25 10:30:00,82.09,82.22,82.03,82.19,65983.0,72.9512,73.0668,72.8979,73.0401,65983.0
2023-01-25 10:35:00,82.2,82.36,82.18,82.31,4795.0,73.049,73.1912,73.0312,73.1467,4795.0
2023-01-25 10:40:00,82.29,82.3,82.15,82.3,6321.0,73.129,73.1378,73.0045,73.1378,6321.0
2023-01-25 10:45:00,82.31,82.43,82.3,82.34,2081.0,73.1467,73.2534,73.1378,73.1734,2081.0
2023-01-25 10:50:00,82.32,82.39,82.23,82.38,10905.0,73.1556,73.2178,73.0756,73.2089,10905.0
2023-01-25 10:55:00,82.41,82.64,82.36,82.62,8888.0,73.2356,73.44,73.1912,73.4222,8888.0
2023-01-25 11:00:00,82.6,82.72,82.58,82.72,4041.0,73.4044,73.5111,73.3867,73.5111,4041.0
2023-01-25 11:05:00,82.73,82.81,82.66,82.79,5245.0,73.52,73.5911,73.4578,73.5733,5245.0
2023-01-25 11:10:00,82.82,83.04,82.82,83.03,15976.0,73.6,73.7955,73.6,73.7866,15976.0
2023-01-25 11:15:00,83.05,83.28,83.02,83.24,9355.0,73.8044,74.0087,73.7777,73.9732,9355.0
2023-01-25 11:20:00,83.28,83.36,83.24,83.32,11123.0,74.0087,74.0798,73.9732,74.0443,11123.0
2023-01-25 11:25:00,83.33,83.4,83.25,83.39,10065.0,74.0532,74.1154,73.9821,74.1065,10065.0
2023-01-25 11:30:00,83.4,83.45,83.28,83.31,15819.0,74.1154,74.1598,74.0087,74.0354,15819.0
2023-01-25 11:35:00,83.3,83.41,83.26,83.38,6399.0,74.0265,74.1243,73.991,74.0976,6399.0
2023-01-25 11:40:00,83.42,83.52,83.4,83.49,10044.0,74.1332,74.222,74.1154,74.1954,10044.0
2023-01-25 11:45:00,83.49,83.51,83.38,83.46,10225.0,74.1954,74.2131,74.0976,74.1687,10225.0
2023-01-25 11:50:00,83.49,83.71,83.45,83.63,9872.0,74.1954,74.3909,74.1598,74.3198,9872.0
2023-01-25 11:55:00,83.66,83.68,83.3,83.4,47018.0,74.3464,74.3642,74.0265,74.1154,47018.0
2023-01-25 12:00:00,83.38,83.59,83.32,83.45,16417.0,74.0976,74.2842,74.0443,74.1598,16417.0
2023-01-25 12:05:00,83.42,83.53,83.41,83.5,3862.0,74.1332,74.2309,74.1243,74.2043,3862.0
2023-01-25 12:10:00,83.51,83.55,83.34,83.34,5752.0,74.2131,74.2487,74.0621,74.0621,5752.0
2023-01-25 12:15:00,83.33,83.74,83.33,83.74,23294.0,74.0532,74.4175,74.0532,74.4175,23294.0
2023-01-25 12:20:00,83.76,83.86,83.69,83.75,21802.0,74.4353,74.5242,74.3731,74.4264,21802.0
2023-01-25 12:25:00,83.75,83.82,83.61,83.78,45104.0,74.4264,74.4886,74.302,74.4531,45104.0
2023-01-25 12:30:00,83.82,83.91,83.78,83.79,9451.0,74.4886,74.5686,74.4531,74.462,9451.0
2023-01-25 12:35:00,83.82,83.83,83.63,83.64,6279.0,74.4886,74.4975,74.3198,74.3287,6279.0
2023-01-25 12:40:00,83.66,83.66,83.5,83.6,6954.0,74.3464,74.3464,74.2043,74.2931,6954.0
2023-01-25 12:45:00,83.58,83.61,83.55,83.59,2061.0,74.2753,74.302,74.2487,74.2842,2061.0
2023-01-25 12:50:00,83.59,83.65,83.53,83.63,6662.0,74.2842,74.3376,74.2309,74.3198,6662.0
2023-01-25 12:55:00,83.63,83.63,83.39,83.39,5465.0,74.3198,74.3198,74.1065,74.1065,5465.0
2023-01-25 13:00:00,83.39,83.45,83.28,83.35,12679.0,74.1065,74.1598,74.0087,74.071,12679.0
2023-01-25 13:05:00,83.35,83.57,83.35,83.52,11792.0,74.071,74.2665,74.071,74.222,11792.0
2023-01-25 13:10:00,83.53,83.68,83.53,83.55,2953.0,74.2309,74.3642,74.2309,74.2487,2953.0
2023-01-25 13:15:00,83.59,83.68,83.53,83.68,5241.0,74.2842,74.3642,74.2309,74.3642,5241.0
2023-01-25 13:20:00,83.71,83.96,83.7,83.95,16991.0,74.3909,74.613,74.382,74.6042,16991.0
2023-01-25 13:25:00,83.97,83.99,83.81,83.83,96573.0,74.6219,74.6397,74.4797,74.4975,96573.0
2023-01-25 13:30:00,83.83,83.93,83.6,83.67,28347.0,74.4975,74.5864,74.2931,74.3553,28347.0
2023-01-25 13:35:00,83.7,83.78,83.6,83.61,16336.0,74.382,74.4531,74.2931,74.302,16336.0
2023-01-25 13:40:00,83.62,83.74,83.62,83.65,21670.0,74.3109,74.4175,74.3109,74.3376,21670.0
2023-01-25 13:45:00,83.65,83.8,83.65,83.79,7440.0,74.3376,74.4709,74.3376,74.462,7440.0
2023-01-25 13:50:00,83.79,83.8,83.48,83.48,24475.0,74.462,74.4709,74.1865,74.1865,24475.0
2023-01-25 13:55:00,83.5,83.68,83.5,83.68,4908.0,74.2043,74.3642,74.2043,74.3642,4908.0
2023-01-25 14:00:00,83.76,83.81,83.71,83.72,22930.0,74.4353,74.4797,74.3909,74.3998,22930.0
2023-01-25 14:05:00,83.7,83.78,83.68,83.76,7523.0,74.382,74.4531,74.3642,74.4353,7523.0
2023-01-25 14:10:00,83.76,83.86,83.7,83.83,48220.0,74.4353,74.5242,74.382,74.4975,48220.0
2023-01-25 14:15:00,83.82,83.87,83.78,83.87,37987.0,74.4886,74.5331,74.4531,74.5331,37987.0
2023-01-25 14:20:00,83.87,83.88,83.75,83.75,9709.0,74.5331,74.542,74.4264,74.4264,9709.0
2023-01-25 14:25:00,83.74,83.76,83.65,83.72,5822.0,74.4175,74.4353,74.3376,74.3998,5822.0
2023-01-25 14:30:00,83.72,83.75,83.51,83.51,6381.0,74.3998,74.4264,74.2131,74.2131,6381.0
2023-01-25 14:35:00,83.5,83.65,83.5,83.65,5779.0,74.2043,74.3376,74.2043,74.3376,5779.0
2023-01-25 14:40:00,83.69,83.83,83.68,83.81,11887.0,74.3731,74.4975,74.3642,74.4797,11887.0
2023-01-25 14:45:00,83.83,83.83,83.68,83.72,9422.0,74.4975,74.4975,74.3642,74.3998,9422.0
2023-01-25 14:50:00,83.71,83.88,83.71,83.77,36453.0,74.3909,74.542,74.3909,74.4442,36453.0
2023-01-25 14:55:00,83.75,83.83,83.73,83.76,15852.0,74.4264,74.4975,74.4086,74.4353,15852.0
2023-01-25 15:00:00,83.75,83.9,83.74,83.88,13855.0,74.4264,74.5597,74.4175,74.542,13855.0
2023-01-25 15:05:00,83.86,83.89,83.81,83.87,56526.0,74.5242,74.5508,74.4797,74.5331,56526.0
2023-01-25 15:10:00,83.87,83.89,83.72,83.82,38633.0,74.5331,74.5508,74.3998,74.4886,38633.0
2023-01-25 15:15:00,83.83,83.83,83.71,83.75,12530.0,74.4975,74.4975,74.3909,74.4264,12530.0
2023-01-25 15:20:00,83.76,83.94,83.74,83.86,61728.0,74.4353,74.5953,74.4175,74.5242,61728.0
2023-01-25 15:25:00,83.85,83.93,83.81,83.86,51932.0,74.5153,74.5864,74.4797,74.5242,51932.0
2023-01-25 15:30:00,83.87,84.02,83.84,83.96,33052.0,74.5331,74.6664,74.5064,74.613,33052.0
2023-01-25 15:35:00,83.95,84.0,83.85,83.95,35894.0,74.6042,74.6486,74.5153,74.6042,35894.0
2023-01-25 15:40:00,83.95,83.95,83.84,83.85,47141.0,74.6042,74.6042,74.5064,74.5153,47141.0
2023-01-25 15:45:00,83.84,83.95,83.8,83.95,54816.0,74.5064,74.6042,74.4709,74.6042,54816.0
2023-01-25 15:50:00,83.95,83.98,83.86,83.95,77191.0,74.6042,74.6308,74.5242,74.6042,77191.0
2023-01-25 15:55:00,83.95,84.03,83.92,83.97,203168.0,74.6042,74.6753,74.5775,74.6219,203168.0
2023-01-26 09:30:00,84.55,85.29,84.55,84.62,47504.0,75.1374,75.795,75.1374,75.1996,47504.0
2023-01-26 09:35:00,84.69,84.95,84.69,84.86,5032.0,75.2618,75.4928,75.2618,75.4129,5032.0
2023-01-26 09:40:00,84.94,85.22,84.74,84.81,24637.0,75.4839,75.7328,75.3062,75.3684,24637.0
2023-01-26 09:45:00,84.78,85.08,84.69,84.69,13063.0,75.3418,75.6084,75.2618,75.2618,13063.0
2023-01-26 09:50:00,84.68,84.75,84.43,84.43,14726.0,75.2529,75.3151,75.0307,75.0307,14726.0
2023-01-26 09:55:00,84.45,84.48,84.18,84.25,14223.0,75.0485,75.0752,74.8086,74.8708,14223.0
2023-01-26 10:00:00,84.25,84.34,84.0,84.02,8904.0,74.8708,74.9507,74.6486,74.6664,8904.0
2023-01-26 10:05:00,84.03,84.03,83.66,83.66,2536.0,74.6753,74.6753,74.3464,74.3464,2536.0
2023-01-26 10:10:00,83.72,84.05,83.64,84.04,10552.0,74.3998,74.693,74.3287,74.6841,10552.0
2023-01-26 10:15:00,84.09,84.36,84.09,84.34,946.0,74.7286,74.9685,74.7286,74.9507,946.0
2023-01-26 10:20:00,84.37,84.37,83.99,84.16,20296.0,74.9774,74.9774,74.6397,74.7908,20296.0
2023-01-26 10:25:00,84.16,84.16,84.0,84.09,2519.0,74.7908,74.7908,74.6486,74.7286,2519.0
2023-01-26 10:30:00,84.09,84.19,83.96,84.18,19562.0,74.7286,74.8174,74.613,74.8086,19562.0
2023-01-26 10:35:00,84.18,84.18,83.96,84.0,6550.0,74.8086,74.8086,74.613,74.6486,6550.0
2023-01-26 10:40:00,84.0,84.11,83.98,84.1,8545.0,74.6486,74.7463,74.6308,74.7375,8545.0
2023-01-26 10:45:00,84.08,84.12,83.99,84.02,7118.0,74.7197,74.7552,74.6397,74.6664,7118.0
2023-01-26 10:50:00,84.03,84.04,83.77,83.8,21404.0,74.6753,74.6841,74.4442,74.4709,21404.0
2023-01-26 10:55:00,83.79,83.85,83.61,83.61,15413.0,74.462,74.5153,74.302,74.302,15413.0
2023-01-26 11:00:00,83.57,83.71,83.5,83.68,17093.0,74.2665,74.3909,74.2043,74.3642,17093.0
2023-01-26 11:05:00,83.7,83.76,83.56,83.62,23582.0,74.382,74.4353,74.2576,74.3109,23582.0
2023-01-26 11:10:00,83.67,83.81,83.64,83.74,6495.0,74.3553,74.4797,74.3287,74.4175,6495.0
2023-01-26 11:15:00,83.74,84.01,83.74,83.87,8384.0,74.4175,74.6575,74.4175,74.5331,8384.0
2023-01-26 11:20:00,83.81,83.83,83.71,83.74,5124.0,74.4797,74.4975,74.3909,74.4175,5124.0
2023-01-26 11:25:00,83.68,83.81,83.65,83.77,7477.0,74.3642,74.4797,74.3376,74.4442,7477.0
2023-01-26 11:30:00,83.8,83.89,83.73,83.76,3204.0,74.4709,74.5508,74.4086,74.4353,3204.0
2023-01-26 11:35:00,83.79,83.91,83.78,83.84,6246.0,74.462,74.5686,74.4531,74.5064,6246.0
2023-01-26 11:40:00,83.85,83.94,83.79,83.92,20545.0,74.5153,74.5953,74.462,74.5775,20545.0
2023-01-26 11:45:00,83.92,84.04,83.86,84.03,17961.0,74.5775,74.6841,74.5242,74.6753,17961.0
2023-01-26 11:50:00,84.0,84.0,83.83,83.88,7290.0,74.6486,74.6486,74.4975,74.542,7290.0
2023-01-26 11:55:00,83.86,83.91,83.81,83.84,7823.0,74.5242,74.5686,74.4797,74.5064,7823.0
2023-01-26 12:00:00,83.83,84.0,83.82,83.86,15794.0,74.4975,74.6486,74.4886,74.5242,15794.0
2023-01-26 12:05:00,83.83,83.87,83.74,83.8,7417.0,74.4975,74.5331,74.4175,74.4709,7417.0
2023-01-26 12:10:00,83.79,84.02,83.79,83.92,6623.0,74.462,74.6664,74.462,74.5775,6623.0
2023-01-26 12:15:00,83.86,83.87,83.74,83.74,2890.0,74.5242,74.5331,74.4175,74.4175,2890.0
2023-01-26 12:20:00,83.75,83.88,83.74,83.74,5083.0,74.4264,74.542,74.4175,74.4175,5083.0
2023-01-26 12:25:00,83.76,83.89,83.76,83.89,3549.0,74.4353,74.5508,74.4353,74.5508,3549.0
2023-01-26 12:30:00,83.89,84.0,83.88,83.93,5109.0,74.5508,74.6486,74.542,74.5864,5109.0
2023-01-26 12:35:00,83.94,83.95,83.84,83.91,2871.0,74.5953,74.6042,74.5064,74.5686,2871.0
2023-01-26 12:40:00,83.91,83.93,83.83,83.83,3755.0,74.5686,74.5864,74.4975,74.4975,3755.0
2023-01-26 12:45:00,83.84,83.88,83.67,83.75,4451.0,74.5064,74.542,74.3553,74.4264,4451.0
2023-01-26 12:50:00,83.73,83.93,83.72,83.93,4994.0,74.4086,74.5864,74.3998,74.5864,4994.0
2023-01-26 12:55:00,83.95,83.98,83.87,83.89,4390.0,74.6042,74.6308,74.5331,74.5508,4390.0
2023-01-26 13:00:00,83.91,83.92,83.85,83.85,6219.0,74.5686,74.5775,74.5153,74.5153,6219.0
2023-01-26 13:05:00,83.78,83.8,83.67,83.7,2408.0,74.4531,74.4709,74.3553,74.382,2408.0
2023-01-26 13:10:00,83.72,83.81,83.7,83.78,3367.0,74.3998,74.4797,74.382,74.4531,3367.0
2023-01-26 13:15:00,83.81,83.87,83.76,83.83,3792.0,74.4797,74.5331,74.4353,74.4975,3792.0
2023-01-26 13:20:00,83.84,83.96,83.78,83.96,6458.0,74.5064,74.613,74.4531,74.613,6458.0
2023-01-26 13:25:00,83.95,83.96,83.93,83.94,2269.0,74.6042,74.613,74.5864,74.5953,2269.0
2023-01-26 13:30:00,83.94,84.03,83.93,83.98,3694.0,74.5953,74.6753,74.5864,74.6308,3694.0
2023-01-26 13:35:00,83.98,84.09,83.98,84.07,8342.0,74.6308,74.7286,74.6308,74.7108,8342.0
2023-01-26 13:40:00,84.06,84.18,84.06,84.14,3778.0,74.7019,74.8086,74.7019,74.773,3778.0
2023-01-26 13:45:00,84.17,84.23,84.08,84.08,7479.0,74.7997,74.853,74.7197,74.7197,7479.0
2023-01-26 13:50:00,84.08,84.1,84.03,84.03,4464.0,74.7197,74.7375,74.6753,74.6753,4464.0
2023-01-26 13:55:00,83.99,84.04,83.98,84.01,5881.0,74.6397,74.6841,74.6308,74.6575,5881.0
2023-01-26 14:00:00,84.01,84.01,83.91,83.98,7107.0,74.6575,74.6575,74.5686,74.6308,7107.0
2023-01-26 14:05:00,83.98,84.01,83.96,83.96,5581.0,74.6308,74.6575,74.613,74.613,5581.0
2023-01-26 14:10:00,83.94,84.0,83.94,83.97,3870.0,74.5953,74.6486,74.5953,74.6219,3870.0
2023-01-26 14:15:00,83.96,84.01,83.9,84.0,2594.0,74.613,74.6575,74.5597,74.6486,2594.0
2023-01-26 14:20:00,84.0,84.02,83.9,83.93,27460.0,74.6486,74.6664,74.5597,74.5864,27460.0
2023-01-26 14:25:00,83.92,84.0,83.83,83.92,10188.0,74.5775,74.6486,74.4975,74.5775,10188.0
2023-01-26 14:30:00,83.96,83.97,83.94,83.96,3705.0,74.613,74.6219,74.5953,74.613,3705.0
2023-01-26 14:35:00,83.96,84.0,83.92,83.92,5468.0,74.613,74.6486,74.5775,74.5775,5468.0
2023-01-26 14:40:00,83.94,83.99,83.92,83.92,6779.0,74.5953,74.6397,74.5775,74.5775,6779.0
2023-01-26 14:45:00,83.92,83.94,83.8,83.8,5525.0,74.5775,74.5953,74.4709,74.4709,5525.0
2023-01-26 14:50:00,83.79,83.79,83.62,83.66,8756.0,74.462,74.462,74.3109,74.3464,8756.0
2023-01-26 14:55:00,83.66,83.86,83.65,83.86,7551.0,74.3464,74.5242,74.3376,74.5242,7551.0
2023-01-26 15:00:00,83.85,83.86,83.71,83.71,5878.0,74.5153,74.5242,74.3909,74.3909,5878.0
2023-01-26 15:05:00,83.7,83.72,83.55,83.66,8741.0,74.382,74.3998,74.2487,74.3464,8741.0
2023-01-26 15:10:00,83.66,83.68,83.63,83.64,4638.0,74.3464,74.3642,74.3198,74.3287,4638.0
2023-01-26 15:15:00,83.64,83.73,83.63,83.73,7566.0,74.3287,74.4086,74.3198,74.4086,7566.0
2023-01-26 15:20:00,83.72,83.78,83.67,83.75,7195.0,74.3998,74.4531,74.3553,74.4264,7195.0
2023-01-26 15:25:00,83.75,83.84,83.72,83.78,8305.0,74.4264,74.5064,74.3998,74.4531,8305.0
2023-01-26 15:30:00,83.75,83.78,83.65,83.72,11227.0,74.4264,74.4531,74.3376,74.3998,11227.0
2023-01-26 15:35:00,83.72,83.72,83.61,83.64,8891.0,74.3998,74.3998,74.302,74.3287,8891.0
2023-01-26 15:40:00,83.65,83.74,83.63,83.68,16173.0,74.3376,74.4175,74.3198,74.3642,16173.0
2023-01-26 15:45:00,83.68,83.78,83.66,83.77,17816.0,74.3642,74.4531,74.3464,74.4442,17816.0
2023-01-26 15:50:00,83.78,84.0,83.78,83.85,30633.0,74.4531,74.6486,74.4531,74.5153,30633.0
2023-01-26 15:55:00,83.87,83.97,83.85,83.95,75229.0,74.5331,74.6219,74.5153,74.6042,75229.0
2023-01-27 09:30:00,83.58,83.8,83.2,83.24,29319.0,74.2753,74.4709,73.9377,73.9732,29319.0
2023-01-27 09:35:00,83.23,83.46,83.12,83.38,37702.0,73.9643,74.1687,73.8666,74.0976,37702.0
2023-01-27 09:40:00,83.38,83.65,83.34,83.59,27713.0,74.0976,74.3376,74.0621,74.2842,27713.0
2023-01-27 09:45:00,83.64,83.75,83.58,83.68,31368.0,74.3287,74.4264,74.2753,74.3642,31368.0
2023-01-27 09:50:00,83.71,84.1,83.68,84.09,10737.0,74.3909,74.7375,74.3642,74.7286,10737.0
2023-01-27 09:55:00,84.13,84.2,83.94,83.96,12804.0,74.7641,74.8263,74.5953,74.613,12804.0
2023-01-27 10:00:00,83.96,84.07,83.78,84.07,7648.0,74.613,74.7108,74.4531,74.7108,7648.0
2023-01-27 10:05:00,84.0,84.09,83.96,83.98,2150.0,74.6486,74.7286,74.613,74.6308,2150.0
2023-01-27 10:10:00,83.98,84.14,83.96,84.06,5390.0,74.6308,74.773,74.613,74.7019,5390.0
2023-01-27 10:15:00,84.06,84.15,84.02,84.05,4014.0,74.7019,74.7819,74.6664,74.693,4014.0
2023-01-27 10:20:00,84.12,84.12,83.79,83.92,11574.0,74.7552,74.7552,74.462,74.5775,11574.0
2023-01-27 10:25:00,83.92,84.14,83.92,84.14,16806.0,74.5775,74.773,74.5775,74.773,16806.0
2023-01-27 10:30:00,84.15,84.22,83.96,83.96,6159.0,74.7819,74.8441,74.613,74.613,6159.0
2023-01-27 10:35:00,83.95,84.28,83.95,84.24,4867.0,74.6042,74.8974,74.6042,74.8619,4867.0
2023-01-27 10:40:00,84.18,84.31,84.17,84.25,3413.0,74.8086,74.9241,74.7997,74.8708,3413.0
2023-01-27 10:45:00,84.28,84.31,83.99,84.09,7095.0,74.8974,74.9241,74.6397,74.7286,7095.0
2023-01-27 10:50:00,84.06,84.13,84.04,84.1,2853.0,74.7019,74.7641,74.6841,74.7375,2853.0
2023-01-27 10:55:00,84.08,84.16,83.97,84.07,188281.0,74.7197,74.7908,74.6219,74.7108,188281.0
2023-01-27 11:00:00,84.07,84.2,84.06,84.18,6977.0,74.7108,74.8263,74.7019,74.8086,6977.0
2023-01-27 11:05:00,84.23,84.33,84.03,84.06,3673.0,74.853,74.9419,74.6753,74.7019,3673.0
2023-01-27 11:10:00,84.09,84.18,84.05,84.05,5949.0,74.7286,74.8086,74.693,74.693,5949.0
2023-01-27 11:15:00,84.01,84.13,83.87,84.01,8672.0,74.6575,74.7641,74.5331,74.6575,8672.0
2023-01-27 11:20:00,84.06,84.19,84.06,84.18,1970.0,74.7019,74.8174,74.7019,74.8086,1970.0
2023-01-27 11:25:00,84.19,84.19,84.0,84.07,11099.0,74.8174,74.8174,74.6486,74.7108,11099.0
2023-01-27 11:30:00,84.08,84.37,84.08,84.36,6191.0,74.7197,74.9774,74.7197,74.9685,6191.0
2023-01-27 11:35:00,84.37,84.46,84.31,84.36,10072.0,74.9774,75.0574,74.9241,74.9685,10072.0
2023-01-27 11:40:00,84.38,84.64,84.38,84.62,14463.0,74.9863,75.2173,74.9863,75.1996,14463.0
2023-01-27 11:45:00,84.64,84.64,84.41,84.42,8477.0,75.2173,75.2173,75.0129,75.0218,8477.0
2023-01-27 11:50:00,84.42,84.54,84.34,84.35,8281.0,75.0218,75.1285,74.9507,74.9596,8281.0
2023-01-27 11:55:00,84.37,84.48,84.37,84.43,4562.0,74.9774,75.0752,74.9774,75.0307,4562.0
2023-01-27 12:00:00,84.32,84.38,84.24,84.24,5606.0,74.933,74.9863,74.8619,74.8619,5606.0
2023-01-27 12:05:00,84.26,84.42,84.26,84.4,6696.0,74.8796,75.0218,74.8796,75.0041,6696.0
2023-01-27 12:10:00,84.4,84.61,84.39,84.6,5337.0,75.0041,75.1907,74.9952,75.1818,5337.0
2023-01-27 12:15:00,84.63,84.82,84.63,84.79,12446.0,75.2085,75.3773,75.2085,75.3506,12446.0
2023-01-27 12:20:00,84.8,84.8,84.61,84.61,8737.0,75.3595,75.3595,75.1907,75.1907,8737.0
2023-01-27 12:25:00,84.61,84.67,84.6,84.64,7975.0,75.1907,75.244,75.1818,75.2173,7975.0
2023-01-27 12:30:00,84.64,84.66,84.61,84.65,5180.0,75.2173,75.2351,75.1907,75.2262,5180.0
2023-01-27 12:35:00,84.66,84.72,84.63,84.69,10284.0,75.2351,75.2884,75.2085,75.2618,10284.0
2023-01-27 12:40:00,84.7,84.74,84.64,84.69,7891.0,75.2707,75.3062,75.2173,75.2618,7891.0
2023-01-27 12:45:00,84.67,84.77,84.67,84.75,6224.0,75.244,75.3329,75.244,75.3151,6224.0
2023-01-27 12:50:00,84.76,84.79,84.75,84.76,6182.0,75.324,75.3506,75.3151,75.324,6182.0
2023-01-27 12:55:00,84.75,84.79,84.75,84.78,6730.0,75.3151,75.3506,75.3151,75.3418,6730.0
2023-01-27 13:00:00,84.79,84.82,84.72,84.76,6693.0,75.3506,75.3773,75.2884,75.324,6693.0
2023-01-27 13:05:00,84.77,84.81,84.76,84.81,4763.0,75.3329,75.3684,75.324,75.3684,4763.0
2023-01-27 13:10:00,84.81,84.93,84.77,84.93,8813.0,75.3684,75.4751,75.3329,75.4751,8813.0
2023-01-27 13:15:00,84.93,84.94,84.79,84.8,9955.0,75.4751,75.4839,75.3506,75.3595,9955.0
2023-01-27 13:20:00,84.71,84.91,84.71,84.88,14808.0,75.2795,75.4573,75.2795,75.4306,14808.0
2023-01-27 13:25:00,84.87,84.89,84.79,84.86,4220.0,75.4217,75.4395,75.3506,75.4129,4220.0
2023-01-27 13:30:00,84.86,84.91,84.85,84.86,7298.0,75.4129,75.4573,75.404,75.4129,7298.0
2023-01-27 13:35:00,84.88,84.92,84.86,84.88,4886.0,75.4306,75.4662,75.4129,75.4306,4886.0
2023-01-27 13:40:00,84.86,84.87,84.72,84.86,4097.0,75.4129,75.4217,75.2884,75.4129,4097.0
2023-01-27 13:45:00,84.85,85.1,84.81,85.1,37514.0,75.404,75.6261,75.3684,75.6261,37514.0
2023-01-27 13:50:00,85.1,85.1,84.97,85.02,12329.0,75.6261,75.6261,75.5106,75.555,12329.0
2023-01-27 13:55:00,85.03,85.1,85.03,85.09,7892.0,75.5639,75.6261,75.5639,75.6172,7892.0
2023-01-27 14:00:00,85.09,85.12,85.03,85.07,9448.0,75.6172,75.6439,75.5639,75.5995,9448.0
2023-01-27 14:05:00,85.09,85.14,85.06,85.1,13583.0,75.6172,75.6617,75.5906,75.6261,13583.0
2023-01-27 14:10:00,85.08,85.09,85.0,85.08,10444.0,75.6084,75.6172,75.5373,75.6084,10444.0
2023-01-27 14:15:00,85.06,85.07,84.99,85.03,9237.0,75.5906,75.5995,75.5284,75.5639,9237.0
2023-01-27 14:20:00,85.02,85.28,85.01,85.28,30742.0,75.555,75.7861,75.5462,75.7861,30742.0
2023-01-27 14:25:00,85.27,85.35,85.27,85.31,27583.0,75.7772,75.8483,75.7772,75.8128,27583.0
2023-01-27 14:30:00,85.3,85.34,85.16,85.18,19197.0,75.8039,75.8394,75.6795,75.6972,19197.0
2023-01-27 14:35:00,85.19,85.34,85.19,85.34,8477.0,75.7061,75.8394,75.7061,75.8394,8477.0
2023-01-27 14:40:00,85.34,85.34,85.23,85.23,9214.0,75.8394,75.8394,75.7417,75.7417,9214.0
2023-01-27 14:45:00,85.2,85.3,85.19,85.29,10641.0,75.715,75.8039,75.7061,75.795,10641.0
2023-01-27 14:50:00,85.3,85.3,85.21,85.25,10113.0,75.8039,75.8039,75.7239,75.7594,10113.0
2023-01-27 14:55:00,85.26,85.3,85.19,85.2,8957.0,75.7683,75.8039,75.7061,75.715,8957.0
2023-01-27 15:00:00,85.2,85.29,85.2,85.29,8128.0,75.715,75.795,75.715,75.795,8128.0
2023-01-27 15:05:00,85.29,85.45,85.27,85.42,20341.0,75.795,75.9372,75.7772,75.9105,20341.0
2023-01-27 15:10:00,85.41,85.44,85.29,85.3,10732.0,75.9016,75.9283,75.795,75.8039,10732.0
2023-01-27 15:15:00,85.31,85.31,85.24,85.29,15094.0,75.8128,75.8128,75.7505,75.795,15094.0
2023-01-27 15:20:00,85.3,85.35,85.15,85.32,21068.0,75.8039,75.8483,75.6706,75.8216,21068.0
2023-01-27 15:25:00,85.35,85.47,85.3,85.4,34609.0,75.8483,75.9549,75.8039,75.8927,34609.0
2023-01-27 15:30:00,85.4,85.48,85.38,85.45,20454.0,75.8927,75.9638,75.875,75.9372,20454.0
2023-01-27 15:35:00,85.45,85.45,85.28,85.32,24834.0,75.9372,75.9372,75.7861,75.8216,24834.0
2023-01-27 15:40:00,85.32,85.44,85.32,85.36,38155.0,75.8216,75.9283,75.8216,75.8572,38155.0
2023-01-27 15:45:00,85.37,85.37,85.23,85.23,32663.0,75.8661,75.8661,75.7417,75.7417,32663.0
2023-01-27 15:50:00,85.24,85.27,85.0,85.08,48425.0,75.7505,75.7772,75.5373,75.6084,48425.0
2023-01-27 15:55:00,85.07,85.19,85.0,85.18,176904.0,75.5995,75.7061,75.5373,75.6972,176904.0
2023-01-30 09:30:00,84.45,84.89,84.13,84.7,38056.0,75.0485,75.4395,74.7641,75.2707,38056.0
2023-01-30 09:35:00,84.72,85.14,84.53,85.1,23998.0,75.2884,75.6617,75.1196,75.6261,23998.0
2023-01-30 09:40:00,85.06,85.28,84.98,85.23,10013.0,75.5906,75.7861,75.5195,75.7417,10013.0
2023-01-30 09:45:00,85.23,85.45,85.17,85.24,12229.0,75.7417,75.9372,75.6883,75.7505,12229.0
2023-01-30 09:50:00,85.3,85.41,85.23,85.34,11583.0,75.8039,75.9016,75.7417,75.8394,11583.0
2023-01-30 09:55:00,85.34,85.74,85.28,85.63,29437.0,75.8394,76.1949,75.7861,76.0971,29437.0
2023-01-30 10:00:00,85.57,85.96,85.56,85.96,18500.0,76.0438,76.3904,76.0349,76.3904,18500.0
2023-01-30 10:05:00,85.96,86.15,85.92,86.13,18049.0,76.3904,76.5592,76.3548,76.5415,18049.0
2023-01-30 10:10:00,86.12,86.27,86.01,86.06,14078.0,76.5326,76.6659,76.4348,76.4793,14078.0
2023-01-30 10:15:00,86.08,86.13,85.92,86.01,15733.0,76.497,76.5415,76.3548,76.4348,15733.0
2023-01-30 10:20:00,86.03,86.15,85.98,86.04,11090.0,76.4526,76.5592,76.4082,76.4615,11090.0
2023-01-30 10:25:00,86.04,86.05,85.66,85.9,15343.0,76.4615,76.4704,76.1238,76.3371,15343.0
2023-01-30 10:30:00,85.94,85.99,85.69,85.76,10389.0,76.3726,76.4171,76.1505,76.2127,10389.0
2023-01-30 10:35:00,85.78,85.84,85.64,85.74,11571.0,76.2304,76.2838,76.106,76.1949,11571.0
2023-01-30 10:40:00,85.73,85.76,85.47,85.55,7181.0,76.186,76.2127,75.9549,76.026,7181.0
2023-01-30 10:45:00,85.56,85.87,85.52,85.87,25558.0,76.0349,76.3104,75.9994,76.3104,25558.0
2023-01-30 10:50:00,85.88,85.95,85.78,85.87,8535.0,76.3193,76.3815,76.2304,76.3104,8535.0
2023-01-30 10:55:00,85.88,86.17,85.87,86.14,16420.0,76.3193,76.577,76.3104,76.5504,16420.0
2023-01-30 11:00:00,86.12,86.32,86.06,86.28,20453.0,76.5326,76.7103,76.4793,76.6748,20453.0
2023-01-30 11:05:00,86.27,86.42,86.22,86.42,29716.0,76.6659,76.7992,76.6214,76.7992,29716.0
2023-01-30 11:10:00,86.42,86.62,86.41,86.6,16594.0,76.7992,76.9769,76.7903,76.9591,16594.0
2023-01-30 11:15:00,86.6,86.77,86.57,86.76,27234.0,76.9591,77.1102,76.9325,77.1013,27234.0
2023-01-30 11:20:00,86.77,86.82,86.56,86.76,32332.0,77.1102,77.1547,76.9236,77.1013,32332.0
2023-01-30 11:25:00,86.77,86.8,86.57,86.79,21548.0,77.1102,77.1369,76.9325,77.128,21548.0
2023-01-30 11:30:00,86.79,86.91,86.59,86.76,33990.0,77.128,77.2346,76.9503,77.1013,33990.0
2023-01-30 11:35:00,86.74,86.81,86.57,86.62,16623.0,77.0836,77.1458,76.9325,76.9769,16623.0
2023-01-30 11:40:00,86.62,86.71,86.55,86.58,21149.0,76.9769,77.0569,76.9147,76.9414,21149.0
2023-01-30 11:45:00,86.59,86.61,86.5,86.56,13381.0,76.9503,76.968,76.8703,76.9236,13381.0
2023-01-30 11:50:00,86.56,86.61,86.45,86.53,10875.0,76.9236,76.968,76.8258,76.8969,10875.0
2023-01-30 11:55:00,86.53,86.76,86.43,86.64,20383.0,76.8969,77.1013,76.8081,76.9947,20383.0
2023-01-30 12:00:00,86.64,86.77,86.61,86.7,6761.0,76.9947,77.1102,76.968,77.048,6761.0
2023-01-30 12:05:00,86.72,86.83,86.66,86.78,11362.0,77.0658,77.1635,77.0125,77.1191,11362.0
2023-01-30 12:10:00,86.74,86.79,86.62,86.74,10440.0,77.0836,77.128,76.9769,77.0836,10440.0
2023-01-30 12:15:00,86.75,86.77,86.6,86.74,13369.0,77.0924,77.1102,76.9591,77.0836,13369.0
2023-01-30 12:20:00,86.72,86.77,86.66,86.73,7682.0,77.0658,77.1102,77.0125,77.0747,7682.0
2023-01-30 12:25:00,86.72,86.91,86.67,86.89,16793.0,77.0658,77.2346,77.0214,77.2169,16793.0
2023-01-30 12:30:00,86.9,86.9,86.66,86.76,8285.0,77.2257,77.2257,77.0125,77.1013,8285.0
2023-01-30 12:35:00,86.78,87.0,86.78,86.81,13521.0,77.1191,77.3146,77.1191,77.1458,13521.0
2023-01-30 12:40:00,86.8,86.91,86.8,86.85,10114.0,77.1369,77.2346,77.1369,77.1813,10114.0
2023-01-30 12:45:00,86.87,86.9,86.65,86.76,12696.0,77.1991,77.2257,77.0036,77.1013,12696.0
2023-01-30 12:50:00,86.76,86.78,86.67,86.67,7245.0,77.1013,77.1191,77.0214,77.0214,7245.0
2023-01-30 12:55:00,86.64,86.7,86.59,86.59,8609.0,76.9947,77.048,76.9503,76.9503,8609.0
2023-01-30 13:00:00,86.59,86.68,86.53,86.67,15842.0,76.9503,77.0302,76.8969,77.0214,15842.0
2023-01-30 13:05:00,86.68,86.71,86.64,86.7,8970.0,77.0302,77.0569,76.9947,77.048,8970.0
2023-01-30 13:10:00,86.71,86.82,86.71,86.8,9026.0,77.0569,77.1547,77.0569,77.1369,9026.0
2023-01-30 13:15:00,86.8,86.95,86.72,86.9,16290.0,77.1369,77.2702,77.0658,77.2257,16290.0
2023-01-30 13:20:00,86.91,86.95,86.85,86.88,11453.0,77.2346,77.2702,77.1813,77.208,11453.0
2023-01-30 13:25:00,86.89,86.94,86.81,86.88,9024.0,77.2169,77.2613,77.1458,77.208,9024.0
2023-01-30 13:30:00,86.87,86.88,86.78,86.84,10657.0,77.1991,77.208,77.1191,77.1724,10657.0
2023-01-30 13:35:00,86.83,86.83,86.56,86.56,18501.0,77.1635,77.1635,76.9236,76.9236,18501.0
2023-01-30 13:40:00,86.57,86.57,86.42,86.5,23342.0,76.9325,76.9325,76.7992,76.8703,23342.0
2023-01-30 13:45:00,86.51,86.54,86.34,86.54,14656.0,76.8792,76.9058,76.7281,76.9058,14656.0
2023-01-30 13:50:00,86.54,86.55,86.43,86.44,5900.0,76.9058,76.9147,76.8081,76.817,5900.0
2023-01-30 13:55:00,86.44,86.57,86.43,86.54,13353.0,76.817,76.9325,76.8081,76.9058,13353.0
2023-01-30 14:00:00,86.54,86.58,86.48,86.53,10173.0,76.9058,76.9414,76.8525,76.8969,10173.0
2023-01-30 14:05:00,86.52,86.61,86.47,86.48,8533.0,76.888,76.968,76.8436,76.8525,8533.0
2023-01-30 14:10:00,86.5,86.56,86.44,86.54,10838.0,76.8703,76.9236,76.817,76.9058,10838.0
2023-01-30 14:15:00,86.54,86.61,86.51,86.61,8844.0,76.9058,76.968,76.8792,76.968,8844.0
2023-01-30 14:20:00,86.6,86.63,86.51,86.59,10309.0,76.9591,76.9858,76.8792,76.9503,10309.0
2023-01-30 14:25:00,86.58,86.67,86.56,86.59,17325.0,76.9414,77.0214,76.9236,76.9503,17325.0
2023-01-30 14:30:00,86.58,86.6,86.43,86.5,10887.0,76.9414,76.9591,76.8081,76.8703,10887.0
2023-01-30 14:35:00,86.49,86.56,86.45,86.48,10913.0,76.8614,76.9236,76.8258,76.8525,10913.0
2023-01-30 14:40:00,86.49,86.52,86.43,86.49,7846.0,76.8614,76.888,76.8081,76.8614,7846.0
2023-01-30 14:45:00,86.51,86.53,86.38,86.42,16273.0,76.8792,76.8969,76.7636,76.7992,16273.0
2023-01-30 14:50:00,86.42,86.43,86.36,86.4,9515.0,76.7992,76.8081,76.7459,76.7814,9515.0
2023-01-30 14:55:00,86.39,86.47,86.35,86.47,10791.0,76.7725,76.8436,76.737,76.8436,10791.0
2023-01-30 15:00:00,86.47,86.53,86.42,86.53,17589.0,76.8436,76.8969,76.7992,76.8969,17589.0
2023-01-30 15:05:00,86.52,86.54,86.41,86.48,11807.0,76.888,76.9058,76.7903,76.8525,11807.0
2023-01-30 15:10:00,86.47,86.47,86.35,86.41,25029.0,76.8436,76.8436,76.737,76.7903,25029.0
2023-01-30 15:15:00,86.41,86.43,86.3,86.35,15596.0,76.7903,76.8081,76.6925,76.737,15596.0
2023-01-30 15:20:00,86.35,86.37,86.21,86.23,23683.0,76.737,76.7547,76.6126,76.6303,23683.0
2023-01-30 15:25:00,86.23,86.31,86.21,86.28,29563.0,76.6303,76.7014,76.6126,76.6748,29563.0
2023-01-30 15:30:00,86.29,86.45,86.29,86.45,22067.0,76.6837,76.8258,76.6837,76.8258,22067.0
2023-01-30 15:35:00,86.45,86.55,86.44,86.45,28028.0,76.8258,76.9147,76.817,76.8258,28028.0
2023-01-30 15:40:00,86.45,86.48,86.41,86.43,25970.0,76.8258,76.8525,76.7903,76.8081,25970.0
2023-01-30 15:45:00,86.42,86.48,86.31,86.32,39914.0,76.7992,76.8525,76.7014,76.7103,39914.0
2023-01-30 15:50:00,86.3,86.36,86.17,86.19,65557.0,76.6925,76.7459,76.577,76.5948,65557.0
2023-01-30 15:55:00,86.22,86.41,86.18,86.4,198955.0,76.6214,76.7903,76.5859,76.7814,198955.0
2023-01-31 09:30:00,86.91,87.39,86.65,87.05,59837.0,77.2346,77.6612,77.0036,77.359,59837.0
2023-01-31 09:35:00,87.05,87.18,86.83,87.04,20330.0,77.359,77.4746,77.1635,77.3502,20330.0
2023-01-31 09:40:00,86.96,87.28,86.85,86.88,16542.0,77.2791,77.5634,77.1813,77.208,16542.0
2023-01-31 09:45:00,86.81,87.26,86.75,87.26,10225.0,77.1458,77.5457,77.0924,77.5457,10225.0
2023-01-31 09:50:00,87.26,87.36,87.18,87.35,8576.0,77.5457,77.6345,77.4746,77.6256,8576.0
2023-01-31 09:55:00,87.32,87.4,87.11,87.18,109681.0,77.599,77.6701,77.4124,77.4746,109681.0
2023-01-31 10:00:00,87.12,87.14,86.96,87.0,31863.0,77.4213,77.439,77.2791,77.3146,31863.0
2023-01-31 10:05:00,86.98,87.09,86.65,86.69,22685.0,77.2968,77.3946,77.0036,77.0391,22685.0
2023-01-31 10:10:00,86.69,87.1,86.68,87.06,6857.0,77.0391,77.4035,77.0302,77.3679,6857.0
2023-01-31 10:15:00,87.08,87.16,87.02,87.12,14725.0,77.3857,77.4568,77.3324,77.4213,14725.0
2023-01-31 10:20:00,87.1,87.11,86.95,87.0,4640.0,77.4035,77.4124,77.2702,77.3146,4640.0
2023-01-31 10:25:00,87.02,87.19,87.0,87.16,5724.0,77.3324,77.4835,77.3146,77.4568,5724.0
2023-01-31 10:30:00,87.17,87.49,87.17,87.36,19930.0,77.4657,77.7501,77.4657,77.6345,19930.0
2023-01-31 10:35:00,87.38,87.47,87.38,87.39,5820.0,77.6523,77.7323,77.6523,77.6612,5820.0
2023-01-31 10:40:00,87.4,87.63,87.37,87.62,14762.0,77.6701,77.8745,77.6434,77.8656,14762.0
2023-01-31 10:45:00,87.69,87.72,87.61,87.62,8379.0,77.9278,77.9545,77.8567,77.8656,8379.0
2023-01-31 10:50:00,87.63,87.7,87.54,87.69,20941.0,77.8745,77.9367,77.7945,77.9278,20941.0
2023-01-31 10:55:00,87.69,87.81,87.69,87.76,9127.0,77.9278,78.0344,77.9278,77.99,9127.0
2023-01-31 11:00:00,87.84,87.94,87.79,87.87,11772.0,78.0611,78.15,78.0167,78.0878,11772.0
2023-01-31 11:05:00,87.91,87.93,87.81,87.83,6369.0,78.1233,78.1411,78.0344,78.0522,6369.0
2023-01-31 11:10:00,87.82,87.82,87.63,87.67,7946.0,78.0433,78.0433,77.8745,77.91,7946.0
2023-01-31 11:15:00,87.65,87.69,87.56,87.56,9431.0,77.8923,77.9278,77.8123,77.8123,9431.0
2023-01-31 11:20:00,87.58,87.84,87.58,87.84,20257.0,77.83,78.0611,77.83,78.0611,20257.0
2023-01-31 11:25:00,87.83,87.91,87.73,87.84,26168.0,78.0522,78.1233,77.9633,78.0611,26168.0
2023-01-31 11:30:00,87.84,87.86,87.68,87.78,19978.0,78.0611,78.0789,77.9189,78.0078,19978.0
2023-01-31 11:35:00,87.76,87.88,87.72,87.77,8353.0,77.99,78.0966,77.9545,77.9989,8353.0
2023-01-31 11:40:00,87.75,87.78,87.64,87.65,5077.0,77.9811,78.0078,77.8834,77.8923,5077.0
2023-01-31 11:45:00,87.63,87.7,87.58,87.64,7615.0,77.8745,77.9367,77.83,77.8834,7615.0
2023-01-31 11:50:00,87.62,87.78,87.6,87.78,5690.0,77.8656,78.0078,77.8478,78.0078,5690.0
2023-01-31 11:55:00,87.77,87.8,87.67,87.67,9789.0,77.9989,78.0256,77.91,77.91,9789.0
2023-01-31 12:00:00,87.65,87.65,87.51,87.63,10283.0,77.8923,77.8923,77.7678,77.8745,10283.0
2023-01-31 12:05:00,87.61,87.72,87.55,87.66,18964.0,77.8567,77.9545,77.8034,77.9011,18964.0
2023-01-31 12:10:00,87.65,87.74,87.62,87.74,7237.0,77.8923,77.9722,77.8656,77.9722,7237.0
2023-01-31 12:15:00,87.73,87.9,87.67,87.86,8802.0,77.9633,78.1144,77.91,78.0789,8802.0
2023-01-31 12:20:00,87.85,87.89,87.77,87.83,30667.0,78.07,78.1055,77.9989,78.0522,30667.0
2023-01-31 12:25:00,87.83,87.94,87.82,87.89,6077.0,78.0522,78.15,78.0433,78.1055,6077.0
2023-01-31 12:30:00,87.89,87.89,87.63,87.64,11327.0,78.1055,78.1055,77.8745,77.8834,11327.0
2023-01-31 12:35:00,87.62,87.73,87.6,87.71,6806.0,77.8656,77.9633,77.8478,77.9456,6806.0
2023-01-31 12:40:00,87.69,87.72,87.58,87.7,12136.0,77.9278,77.9545,77.83,77.9367,12136.0
2023-01-31 12:45:00,87.67,87.67,87.61,87.65,4935.0,77.91,77.91,77.8567,77.8923,4935.0
2023-01-31 12:50:00,87.64,87.72,87.62,87.72,10955.0,77.8834,77.9545,77.8656,77.9545,10955.0
2023-01-31 12:55:00,87.73,87.83,87.73,87.77,14398.0,77.9633,78.0522,77.9633,77.9989,14398.0
2023-01-31 13:00:00,87.74,87.81,87.67,87.75,5160.0,77.9722,78.0344,77.91,77.9811,5160.0
2023-01-31 13:05:00,87.74,87.79,87.72,87.79,5070.0,77.9722,78.0167,77.9545,78.0167,5070.0
2023-01-31 13:10:00,87.78,87.79,87.67,87.68,3743.0,78.0078,78.0167,77.91,77.9189,3743.0
2023-01-31 13:15:00,87.7,87.85,87.69,87.69,65054.0,77.9367,78.07,77.9278,77.9278,65054.0
2023-01-31 13:20:00,87.65,87.84,87.64,87.77,4953.0,77.8923,78.0611,77.8834,77.9989,4953.0
2023-01-31 13:25:00,87.78,87.85,87.76,87.85,7663.0,78.0078,78.07,77.99,78.07,7663.0
2023-01-31 13:30:00,87.85,87.9,87.82,87.83,8126.0,78.07,78.1144,78.0433,78.0522,8126.0
2023-01-31 13:35:00,87.8,87.81,87.65,87.67,8532.0,78.0256,78.0344,77.8923,77.91,8532.0
2023-01-31 13:40:00,87.67,87.77,87.67,87.76,12725.0,77.91,77.9989,77.91,77.99,12725.0
2023-01-31 13:45:00,87.75,87.88,87.75,87.87,13945.0,77.9811,78.0966,77.9811,78.0878,13945.0
2023-01-31 13:50:00,87.87,87.87,87.71,87.72,4909.0,78.0878,78.0878,77.9456,77.9545,4909.0
2023-01-31 13:55:00,87.71,87.83,87.71,87.83,9757.0,77.9456,78.0522,77.9456,78.0522,9757.0
2023-01-31 14:00:00,87.83,87.93,87.83,87.88,4745.0,78.0522,78.1411,78.0522,78.0966,4745.0
2023-01-31 14:05:00,87.88,87.94,87.84,87.9,7295.0,78.0966,78.15,78.0611,78.1144,7295.0
2023-01-31 14:10:00,87.88,87.94,87.84,87.94,7064.0,78.0966,78.15,78.0611,78.15,7064.0
2023-01-31 14:15:00,87.92,87.99,87.88,87.96,8788.0,78.1322,78.1944,78.0966,78.1677,8788.0
2023-01-31 14:20:00,87.97,88.06,87.97,88.03,13664.0,78.1766,78.2566,78.1766,78.2299,13664.0
2023-01-31 14:25:00,88.01,88.03,87.97,88.0,6653.0,78.2122,78.2299,78.1766,78.2033,6653.0
2023-01-31 14:30:00,87.99,88.17,87.99,88.09,15461.0,78.1944,78.3544,78.1944,78.2833,15461.0
2023-01-31 14:35:00,88.09,88.2,88.08,88.17,8905.0,78.2833,78.381,78.2744,78.3544,8905.0
2023-01-31 14:40:00,88.18,88.2,88.08,88.08,9622.0,78.3632,78.381,78.2744,78.2744,9622.0
2023-01-31 14:45:00,88.09,88.12,88.0,88.12,57327.0,78.2833,78.3099,78.2033,78.3099,57327.0
2023-01-31 14:50:00,88.08,88.26,88.04,88.26,6549.0,78.2744,78.4343,78.2388,78.4343,6549.0
2023-01-31 14:55:00,88.27,88.29,88.17,88.23,13286.0,78.4432,78.461,78.3544,78.4077,13286.0
2023-01-31 15:00:00,88.24,88.3,88.17,88.18,19462.0,78.4166,78.4699,78.3544,78.3632,19462.0
2023-01-31 15:05:00,88.16,88.2,88.14,88.15,8632.0,78.3455,78.381,78.3277,78.3366,8632.0
2023-01-31 15:10:00,88.15,88.17,88.05,88.14,10682.0,78.3366,78.3544,78.2477,78.3277,10682.0
2023-01-31 15:15:00,88.14,88.15,87.98,88.13,40098.0,78.3277,78.3366,78.1855,78.3188,40098.0
2023-01-31 15:20:00,88.15,88.16,88.06,88.1,15449.0,78.3366,78.3455,78.2566,78.2922,15449.0
2023-01-31 15:25:00,88.09,88.11,87.98,88.09,17255.0,78.2833,78.301,78.1855,78.2833,17255.0
2023-01-31 15:30:00,88.09,88.18,88.09,88.14,22489.0,78.2833,78.3632,78.2833,78.3277,22489.0
2023-01-31 15:35:00,88.14,88.28,88.13,88.2,21563.0,78.3277,78.4521,78.3188,78.381,21563.0
2023-01-31 15:40:00,88.2,88.32,88.2,88.3,29458.0,78.381,78.4877,78.381,78.4699,29458.0
2023-01-31 15:45:00,88.29,88.34,88.25,88.31,41194.0,78.461,78.5054,78.4255,78.4788,41194.0
2023-01-31 15:50:00,88.39,88.46,88.3,88.44,51850.0,78.5499,78.6121,78.4699,78.5943,51850.0
2023-01-31 15:55:00,88.45,88.73,88.34,88.72,189210.0,78.6032,78.852,78.5054,78.8431,189210.0
2023-02-01 09:30:00,88.26,89.16,88.19,89.04,64144.0,78.4343,79.2341,78.3721,79.1275,64144.0
2023-02-01 09:35:00,89.0,89.0,88.53,88.67,27954.0,79.092,79.092,78.6743,78.7987,27954.0
2023-02-01 09:40:00,88.66,88.66,87.97,88.03,15613.0,78.7898,78.7898,78.1766,78.2299,15613.0
2023-02-01 09:45:00,87.97,88.24,87.87,88.02,23448.0,78.1766,78.4166,78.0878,78.2211,23448.0
2023-02-01 09:50:00,88.03,88.28,87.99,88.25,7010.0,78.2299,78.4521,78.1944,78.4255,7010.0
2023-02-01 09:55:00,88.27,88.33,88.11,88.2,25692.0,78.4432,78.4965,78.301,78.381,25692.0
2023-02-01 10:00:00,88.26,88.26,87.93,88.09,31497.0,78.4343,78.4343,78.1411,78.2833,31497.0
2023-02-01 10:05:00,88.07,88.2,88.04,88.06,15846.0,78.2655,78.381,78.2388,78.2566,15846.0
2023-02-01 10:10:00,88.08,88.13,87.81,87.81,11195.0,78.2744,78.3188,78.0344,78.0344,11195.0
2023-02-01 10:15:00,87.81,87.96,87.61,87.61,12270.0,78.0344,78.1677,77.8567,77.8567,12270.0
2023-02-01 10:20:00,87.63,87.94,87.6,87.93,18165.0,77.8745,78.15,77.8478,78.1411,18165.0
2023-02-01 10:25:00,87.92,87.98,87.55,87.57,22300.0,78.1322,78.1855,77.8034,77.8212,22300.0
2023-02-01 10:30:00,87.57,87.7,87.53,87.55,6951.0,77.8212,77.9367,77.7856,77.8034,6951.0
2023-02-01 10:35:00,87.54,87.59,87.4,87.49,6861.0,77.7945,77.8389,77.6701,77.7501,6861.0
2023-02-01 10:40:00,87.47,87.64,87.42,87.47,23909.0,77.7323,77.8834,77.6879,77.7323,23909.0
2023-02-01 10:45:00,87.43,87.53,87.31,87.31,9475.0,77.6967,77.7856,77.5901,77.5901,9475.0
2023-02-01 10:50:00,87.33,87.35,87.03,87.08,26014.0,77.6079,77.6256,77.3413,77.3857,26014.0
2023-02-01 10:55:00,87.08,87.26,87.03,87.03,17056.0,77.3857,77.5457,77.3413,77.3413,17056.0
2023-02-01 11:00:00,87.02,87.07,86.94,87.07,13213.0,77.3324,77.3768,77.2613,77.3768,13213.0
2023-02-01 11:05:00,87.05,87.16,86.75,86.76,22414.0,77.359,77.4568,77.0924,77.1013,22414.0
2023-02-01 11:10:00,86.78,86.93,86.74,86.92,9727.0,77.1191,77.2524,77.0836,77.2435,9727.0
2023-02-01 11:15:00,86.9,87.01,86.82,86.91,16335.0,77.2257,77.3235,77.1547,77.2346,16335.0
2023-02-01 11:20:00,86.89,86.95,86.77,86.92,13623.0,77.2169,77.2702,77.1102,77.2435,13623.0
2023-02-01 11:25:00,86.94,87.07,86.89,86.93,10683.0,77.2613,77.3768,77.2169,77.2524,10683.0
2023-02-01 11:30:00,86.94,87.08,86.84,86.84,16736.0,77.2613,77.3857,77.1724,77.1724,16736.0
2023-02-01 11:35:00,86.84,86.89,86.74,86.8,10857.0,77.1724,77.2169,77.0836,77.1369,10857.0
2023-02-01 11:40:00,86.81,86.96,86.79,86.85,8993.0,77.1458,77.2791,77.128,77.1813,8993.0
2023-02-01 11:45:00,86.83,86.84,86.69,86.71,10009.0,77.1635,77.1724,77.0391,77.0569,10009.0
2023-02-01 11:50:00,86.7,86.76,86.59,86.64,7857.0,77.048,77.1013,76.9503,76.9947,7857.0
2023-02-01 11:55:00,86.65,86.65,86.51,86.58,8016.0,77.0036,77.0036,76.8792,76.9414,8016.0
2023-02-01 12:00:00,86.56,86.56,86.41,86.47,26855.0,76.9236,76.9236,76.7903,76.8436,26855.0
2023-02-01 12:05:00,86.46,86.49,86.33,86.38,13573.0,76.8347,76.8614,76.7192,76.7636,13573.0
2023-02-01 12:10:00,86.37,86.46,86.34,86.46,16588.0,76.7547,76.8347,76.7281,76.8347,16588.0
2023-02-01 12:15:00,86.42,86.52,86.33,86.33,6409.0,76.7992,76.888,76.7192,76.7192,6409.0
2023-02-01 12:20:00,86.34,86.4,86.29,86.31,11472.0,76.7281,76.7814,76.6837,76.7014,11472.0
2023-02-01 12:25:00,86.31,86.36,86.25,86.27,9121.0,76.7014,76.7459,76.6481,76.6659,9121.0
2023-02-01 12:30:00,86.27,86.35,86.24,86.32,12058.0,76.6659,76.737,76.6392,76.7103,12058.0
2023-02-01 12:35:00,86.32,86.46,86.28,86.33,18004.0,76.7103,76.8347,76.6748,76.7192,18004.0
2023-02-01 12:40:00,86.32,86.52,86.23,86.52,14830.0,76.7103,76.888,76.6303,76.888,14830.0
2023-02-01 12:45:00,86.5,86.7,86.48,86.66,19943.0,76.8703,77.048,76.8525,77.0125,19943.0
2023-02-01 12:50:00,86.67,86.67,86.52,86.65,10109.0,77.0214,77.0214,76.888,77.0036,10109.0
2023-02-01 12:55:00,86.65,86.65,86.48,86.52,5920.0,77.0036,77.0036,76.8525,76.888,5920.0
2023-02-01 13:00:00,86.53,86.75,86.45,86.75,16388.0,76.8969,77.0924,76.8258,77.0924,16388.0
2023-02-01 13:05:00,86.76,86.86,86.76,86.82,8435.0,77.1013,77.1902,77.1013,77.1547,8435.0
2023-02-01 13:10:00,86.81,86.88,86.73,86.88,10421.0,77.1458,77.208,77.0747,77.208,10421.0
2023-02-01 13:15:00,86.87,87.09,86.86,87.03,21223.0,77.1991,77.3946,77.1902,77.3413,21223.0
2023-02-01 13:20:00,87.01,87.17,86.99,87.13,12339.0,77.3235,77.4657,77.3057,77.4301,12339.0
2023-02-01 13:25:00,87.18,87.26,87.11,87.24,48599.0,77.4746,77.5457,77.4124,77.5279,48599.0
2023-02-01 13:30:00,87.24,87.49,87.24,87.49,12110.0,77.5279,77.7501,77.5279,77.7501,12110.0
2023-02-01 13:35:00,87.49,87.55,87.4,87.55,13138.0,77.7501,77.8034,77.6701,77.8034,13138.0
2023-02-01 13:40:00,87.54,87.67,87.52,87.6,14015.0,77.7945,77.91,77.7767,77.8478,14015.0
2023-02-01 13:45:00,87.58,87.58,87.14,87.15,4487.0,77.83,77.83,77.439,77.4479,4487.0
2023-02-01 13:50:00,87.17,87.22,87.11,87.2,9290.0,77.4657,77.5101,77.4124,77.4923,9290.0
2023-02-01 13:55:00,87.2,87.27,87.16,87.2,8585.0,77.4923,77.5546,77.4568,77.4923,8585.0
2023-02-01 14:00:00,87.14,87.35,86.75,87.13,69826.0,77.439,77.6256,77.0924,77.4301,69826.0
2023-02-01 14:05:00,87.2,87.59,87.17,87.47,6916.0,77.4923,77.8389,77.4657,77.7323,6916.0
2023-02-01 14:10:00,87.52,87.55,87.31,87.31,6881.0,77.7767,77.8034,77.5901,77.5901,6881.0
2023-02-01 14:15:00,87.3,87.4,87.18,87.37,13881.0,77.5812,77.6701,77.4746,77.6434,13881.0
2023-02-01 14:20:00,87.36,87.45,87.32,87.34,11309.0,77.6345,77.7145,77.599,77.6168,11309.0
2023-02-01 14:25:00,87.31,87.33,87.21,87.29,9859.0,77.5901,77.6079,77.5012,77.5723,9859.0
2023-02-01 14:30:00,87.32,87.38,86.93,87.14,27691.0,77.599,77.6523,77.2524,77.439,27691.0
2023-02-01 14:35:00,87.14,87.9,87.06,87.88,17227.0,77.439,78.1144,77.3679,78.0966,17227.0
2023-02-01 14:40:00,87.93,88.26,87.82,88.24,25316.0,78.1411,78.4343,78.0433,78.4166,25316.0
2023-02-01 14:45:00,88.24,88.38,88.05,88.18,14595.0,78.4166,78.541,78.2477,78.3632,14595.0
2023-02-01 14:50:00,88.25,88.57,88.25,88.53,38683.0,78.4255,78.7098,78.4255,78.6743,38683.0
2023-02-01 14:55:00,88.58,88.68,88.39,88.4,23542.0,78.7187,78.8076,78.5499,78.5588,23542.0
2023-02-01 15:00:00,88.44,88.85,88.44,88.82,18126.0,78.5943,78.9587,78.5943,78.932,18126.0
2023-02-01 15:05:00,88.83,89.22,88.82,89.16,22918.0,78.9409,79.2875,78.932,79.2341,22918.0
2023-02-01 15:10:00,89.18,89.32,89.07,89.3,24987.0,79.2519,79.3763,79.1542,79.3586,24987.0
2023-02-01 15:15:00,89.3,89.33,89.1,89.28,18713.0,79.3586,79.3852,79.1808,79.3408,18713.0
2023-02-01 15:20:00,89.3,89.36,89.1,89.25,19777.0,79.3586,79.4119,79.1808,79.3141,19777.0
2023-02-01 15:25:00,89.24,89.42,89.24,89.41,11822.0,79.3052,79.4652,79.3052,79.4563,11822.0
2023-02-01 15:30:00,89.44,89.62,89.41,89.62,27694.0,79.483,79.6429,79.4563,79.6429,27694.0
2023-02-01 15:35:00,89.62,89.89,89.62,89.82,25334.0,79.6429,79.8829,79.6429,79.8207,25334.0
2023-02-01 15:40:00,89.81,90.13,89.8,90.04,62568.0,79.8118,80.0962,79.8029,80.0162,62568.0
2023-02-01 15:45:00,90.04,90.12,89.84,89.94,50468.0,80.0162,80.0873,79.8384,79.9273,50468.0
2023-02-01 15:50:00,89.92,89.92,89.53,89.57,51353.0,79.9095,79.9095,79.563,79.5985,51353.0
2023-02-01 15:55:00,89.58,89.67,89.51,89.64,127913.0,79.6074,79.6874,79.5452,79.6607,127913.0
2023-02-02 09:30:00,90.79,91.39,90.39,91.05,70778.0,80.6827,81.2159,80.3272,80.9137,70778.0
2023-02-02 09:35:00,91.05,91.23,90.69,90.74,13667.0,80.9137,81.0737,80.5938,80.6383,13667.0
2023-02-02 09:40:00,90.76,90.97,90.58,90.66,13407.0,80.656,80.8426,80.4961,80.5672,13407.0
2023-02-02 09:45:00,90.68,91.06,90.62,90.99,11983.0,80.5849,80.9226,80.5316,80.8604,11983.0
2023-02-02 09:50:00,91.02,91.21,90.84,91.11,14551.0,80.8871,81.0559,80.7271,80.9671,14551.0
2023-02-02 09:55:00,91.12,91.28,90.99,91.28,15730.0,80.9759,81.1181,80.8604,81.1181,15730.0
2023-02-02 10:00:00,91.3,91.67,91.18,91.49,34337.0,81.1359,81.4647,81.0293,81.3048,34337.0
2023-02-02 10:05:00,91.47,91.56,91.08,91.1,19912.0,81.287,81.367,80.9404,80.9582,19912.0
2023-02-02 10:10:00,91.03,91.25,90.98,91.19,13867.0,80.896,81.0915,80.8515,81.0382,13867.0
2023-02-02 10:15:00,91.2,91.51,91.18,91.51,13314.0,81.047,81.3225,81.0293,81.3225,13314.0
2023-02-02 10:20:00,91.52,91.53,91.16,91.37,8934.0,81.3314,81.3403,81.0115,81.1981,8934.0
2023-02-02 10:25:00,91.36,91.66,91.34,91.51,15980.0,81.1892,81.4558,81.1715,81.3225,15980.0
2023-02-02 10:30:00,91.55,91.81,91.52,91.52,20217.0,81.3581,81.5891,81.3314,81.3314,20217.0
2023-02-02 10:35:00,91.53,91.61,91.44,91.44,23584.0,81.3403,81.4114,81.2603,81.2603,23584.0
2023-02-02 10:40:00,91.44,91.6,91.41,91.56,10206.0,81.2603,81.4025,81.2337,81.367,10206.0
2023-02-02 10:45:00,91.54,91.65,91.54,91.65,13365.0,81.3492,81.4469,81.3492,81.4469,13365.0
2023-02-02 10:50:00,91.66,91.89,91.6,91.77,20072.0,81.4558,81.6602,81.4025,81.5536,20072.0
2023-02-02 10:55:00,91.73,91.82,91.69,91.73,26685.0,81.518,81.598,81.4825,81.518,26685.0
2023-02-02 11:00:00,91.71,91.72,91.47,91.64,10555.0,81.5003,81.5092,81.287,81.4381,10555.0
2023-02-02 11:05:00,91.63,91.68,91.51,91.68,9863.0,81.4292,81.4736,81.3225,81.4736,9863.0
2023-02-02 11:10:00,91.65,91.84,91.65,91.83,19282.0,81.4469,81.6158,81.4469,81.6069,19282.0
2023-02-02 11:15:00,91.84,91.86,91.72,91.78,29987.0,81.6158,81.6336,81.5092,81.5625,29987.0
2023-02-02 11:20:00,91.78,92.02,91.78,91.94,15760.0,81.5625,81.7758,81.5625,81.7047,15760.0
2023-02-02 11:25:00,91.95,91.95,91.78,91.89,23852.0,81.7135,81.7135,81.5625,81.6602,23852.0
2023-02-02 11:30:00,91.91,92.14,91.87,92.11,10560.0,81.678,81.8824,81.6425,81.8557,10560.0
2023-02-02 11:35:00,92.12,92.21,91.91,91.94,11538.0,81.8646,81.9446,81.678,81.7047,11538.0
2023-02-02 11:40:00,91.94,91.94,91.8,91.88,10532.0,81.7047,81.7047,81.5802,81.6513,10532.0
2023-02-02 11:45:00,91.91,91.94,91.8,91.8,14245.0,81.678,81.7047,81.5802,81.5802,14245.0
2023-02-02 11:50:00,91.8,92.02,91.77,92.02,35126.0,81.5802,81.7758,81.5536,81.7758,35126.0
2023-02-02 11:55:00,92.03,92.04,91.9,91.9,12100.0,81.7846,81.7935,81.6691,81.6691,12100.0
2023-02-02 12:00:00,91.91,92.08,91.78,91.98,9637.0,81.678,81.8291,81.5625,81.7402,9637.0
2023-02-02 12:05:00,92.0,92.04,91.85,91.86,12752.0,81.758,81.7935,81.6247,81.6336,12752.0
2023-02-02 12:10:00,91.84,91.99,91.81,91.87,9367.0,81.6158,81.7491,81.5891,81.6425,9367.0
2023-02-02 12:15:00,91.89,92.08,91.83,92.02,21617.0,81.6602,81.8291,81.6069,81.7758,21617.0
2023-02-02 12:20:00,92.03,92.2,92.0,92.09,15480.0,81.7846,81.9357,81.758,81.838,15480.0
2023-02-02 12:25:00,92.11,92.3,92.02,92.3,24497.0,81.8557,82.0246,81.7758,82.0246,24497.0
2023-02-02 12:30:00,92.31,92.63,92.31,92.55,36183.0,82.0335,82.3178,82.0335,82.2468,36183.0
2023-02-02 12:35:00,92.56,92.75,92.56,92.63,17449.0,82.2556,82.4245,82.2556,82.3178,17449.0
2023-02-02 12:40:00,92.63,92.64,92.41,92.64,15550.0,82.3178,82.3267,82.1223,82.3267,15550.0
2023-02-02 12:45:00,92.62,92.64,92.53,92.57,13616.0,82.309,82.3267,82.229,82.2645,13616.0
2023-02-02 12:50:00,92.58,92.64,92.52,92.64,25405.0,82.2734,82.3267,82.2201,82.3267,25405.0
2023-02-02 12:55:00,92.63,92.91,92.63,92.9,16673.0,82.3178,82.5667,82.3178,82.5578,16673.0
2023-02-02 13:00:00,92.89,93.05,92.82,93.02,19691.0,82.5489,82.6911,82.4867,82.6644,19691.0
2023-02-02 13:05:00,93.03,93.06,92.91,93.03,27026.0,82.6733,82.7,82.5667,82.6733,27026.0
2023-02-02 13:10:00,93.03,93.1,92.93,92.94,15403.0,82.6733,82.7355,82.5844,82.5933,15403.0
2023-02-02 13:15:00,92.92,92.93,92.82,92.9,14102.0,82.5756,82.5844,82.4867,82.5578,14102.0
2023-02-02 13:20:00,92.91,93.01,92.82,92.96,18007.0,82.5667,82.6555,82.4867,82.6111,18007.0
2023-02-02 13:25:00,92.97,93.07,92.82,93.02,36409.0,82.62,82.7089,82.4867,82.6644,36409.0
2023-02-02 13:30:00,93.03,93.11,93.0,93.03,15623.0,82.6733,82.7444,82.6467,82.6733,15623.0
2023-02-02 13:35:00,93.03,93.11,92.97,93.1,33895.0,82.6733,82.7444,82.62,82.7355,33895.0
2023-02-02 13:40:00,93.11,93.21,93.11,93.16,13435.0,82.7444,82.8333,82.7444,82.7888,13435.0
2023-02-02 13:45:00,93.15,93.21,93.09,93.13,16440.0,82.78,82.8333,82.7266,82.7622,16440.0
2023-02-02 13:50:00,93.13,93.13,93.03,93.07,15324.0,82.7622,82.7622,82.6733,82.7089,15324.0
2023-02-02 13:55:00,93.07,93.1,92.99,93.08,13697.0,82.7089,82.7355,82.6378,82.7177,13697.0
2023-02-02 14:00:00,93.08,93.33,93.08,93.13,26608.0,82.7177,82.9399,82.7177,82.7622,26608.0
2023-02-02 14:05:00,93.14,93.24,93.1,93.1,13371.0,82.7711,82.8599,82.7355,82.7355,13371.0
2023-02-02 14:10:00,93.1,93.1,92.83,92.94,17315.0,82.7355,82.7355,82.4956,82.5933,17315.0
2023-02-02 14:15:00,92.94,93.01,92.86,92.99,21806.0,82.5933,82.6555,82.5222,82.6378,21806.0
2023-02-02 14:20:00,93.01,93.08,92.92,92.92,14582.0,82.6555,82.7177,82.5756,82.5756,14582.0
2023-02-02 14:25:00,92.94,93.02,92.9,92.94,14271.0,82.5933,82.6644,82.5578,82.5933,14271.0
2023-02-02 14:30:00,92.92,92.95,92.56,92.61,29244.0,82.5756,82.6022,82.2556,82.3001,29244.0
2023-02-02 14:35:00,92.59,92.64,92.43,92.5,35144.0,82.2823,82.3267,82.1401,82.2023,35144.0
2023-02-02 14:40:00,92.51,92.52,92.13,92.25,20463.0,82.2112,82.2201,81.8735,81.9801,20463.0
2023-02-02 14:45:00,92.25,92.28,92.11,92.26,19505.0,81.9801,82.0068,81.8557,81.989,19505.0
2023-02-02 14:50:00,92.24,92.3,91.99,92.0,25286.0,81.9713,82.0246,81.7491,81.758,25286.0
2023-02-02 14:55:00,91.95,92.08,91.89,91.96,25332.0,81.7135,81.8291,81.6602,81.7224,25332.0
2023-02-02 15:00:00,91.94,91.95,91.69,91.74,21709.0,81.7047,81.7135,81.4825,81.5269,21709.0
2023-02-02 15:05:00,91.75,92.03,91.74,91.83,27566.0,81.5358,81.7846,81.5269,81.6069,27566.0
2023-02-02 15:10:00,91.86,92.05,91.85,92.02,21235.0,81.6336,81.8024,81.6247,81.7758,21235.0
2023-02-02 15:15:00,92.04,92.05,91.88,91.98,20170.0,81.7935,81.8024,81.6513,81.7402,20170.0
2023-02-02 15:20:00,91.98,92.03,91.82,91.85,22127.0,81.7402,81.7846,81.598,81.6247,22127.0
2023-02-02 15:25:00,91.86,91.91,91.71,91.82,18527.0,81.6336,81.678,81.5003,81.598,18527.0
2023-02-02 15:30:00,91.84,91.9,91.69,91.72,23644.0,81.6158,81.6691,81.4825,81.5092,23644.0
2023-02-02 15:35:00,91.72,91.74,91.45,91.46,33451.0,81.5092,81.5269,81.2692,81.2781,33451.0
2023-02-02 15:40:00,91.46,91.48,91.29,91.31,39774.0,81.2781,81.2959,81.127,81.1448,39774.0
2023-02-02 15:45:00,91.3,91.34,91.13,91.15,43416.0,81.1359,81.1715,80.9848,81.0026,43416.0
2023-02-02 15:50:00,91.17,91.28,91.01,91.06,108477.0,81.0204,81.1181,80.8782,80.9226,108477.0
2023-02-02 15:55:00,91.06,91.6,91.06,91.42,266853.0,80.9226,81.4025,80.9226,81.2426,266853.0
2023-02-03 09:30:00,90.01,90.39,89.51,89.85,41955.0,79.9895,80.3272,79.5452,79.8473,41955.0
2023-02-03 09:35:00,89.84,90.44,89.69,90.36,16623.0,79.8384,80.3717,79.7051,80.3006,16623.0
2023-02-03 09:40:00,90.32,90.51,90.22,90.32,12775.0,80.265,80.4339,80.1761,80.265,12775.0
2023-02-03 09:45:00,90.41,90.58,90.25,90.29,24439.0,80.345,80.4961,80.2028,80.2383,24439.0
2023-02-03 09:50:00,90.31,90.42,89.93,90.42,11330.0,80.2561,80.3539,79.9184,80.3539,11330.0
2023-02-03 09:55:00,90.39,90.4,89.94,90.12,12375.0,80.3272,80.3361,79.9273,80.0873,12375.0
2023-02-03 10:00:00,90.07,90.58,89.95,90.46,21493.0,80.0428,80.4961,79.9362,80.3894,21493.0
2023-02-03 10:05:00,90.45,90.51,90.19,90.45,6668.0,80.3805,80.4339,80.1495,80.3805,6668.0
2023-02-03 10:10:00,90.49,90.89,90.46,90.79,10988.0,80.4161,80.7716,80.3894,80.6827,10988.0
2023-02-03 10:15:00,90.81,90.97,90.65,90.68,15396.0,80.7005,80.8426,80.5583,80.5849,15396.0
2023-02-03 10:20:00,90.69,91.11,90.68,91.11,9678.0,80.5938,80.9671,80.5849,80.9671,9678.0
2023-02-03 10:25:00,91.14,91.15,90.62,90.62,10682.0,80.9937,81.0026,80.5316,80.5316,10682.0
2023-02-03 10:30:00,90.74,90.94,90.66,90.92,9942.0,80.6383,80.816,80.5672,80.7982,9942.0
2023-02-03 10:35:00,90.94,90.97,90.75,90.81,8040.0,80.816,80.8426,80.6471,80.7005,8040.0
2023-02-03 10:40:00,90.79,91.16,90.79,91.1,12419.0,80.6827,81.0115,80.6827,80.9582,12419.0
2023-02-03 10:45:00,91.13,91.13,90.99,91.01,7603.0,80.9848,80.9848,80.8604,80.8782,7603.0
2023-02-03 10:50:00,90.95,90.98,90.69,90.76,12766.0,80.8249,80.8515,80.5938,80.656,12766.0
2023-02-03 10:55:00,90.73,90.82,90.59,90.82,7166.0,80.6294,80.7093,80.505,80.7093,7166.0
2023-02-03 11:00:00,90.85,91.02,90.85,90.94,6003.0,80.736,80.8871,80.736,80.816,6003.0
2023-02-03 11:05:00,90.94,91.16,90.93,90.93,5680.0,80.816,81.0115,80.8071,80.8071,5680.0
2023-02-03 11:10:00,90.94,91.05,90.94,91.0,7279.0,80.816,80.9137,80.816,80.8693,7279.0
2023-02-03 11:15:00,91.0,91.09,90.96,91.0,6572.0,80.8693,80.9493,80.8338,80.8693,6572.0
2023-02-03 11:20:00,90.99,91.12,90.84,91.04,7332.0,80.8604,80.9759,80.7271,80.9049,7332.0
2023-02-03 11:25:00,91.02,91.06,90.96,91.04,4501.0,80.8871,80.9226,80.8338,80.9049,4501.0
2023-02-03 11:30:00,91.04,91.21,91.04,91.19,4521.0,80.9049,81.0559,80.9049,81.0382,4521.0
2023-02-03 11:35:00,91.22,91.29,90.95,90.98,7264.0,81.0648,81.127,80.8249,80.8515,7264.0
2023-02-03 11:40:00,90.99,91.28,90.99,91.22,4496.0,80.8604,81.1181,80.8604,81.0648,4496.0
2023-02-03 11:45:00,91.2,91.33,91.0,91.0,11346.0,81.047,81.1626,80.8693,80.8693,11346.0
2023-02-03 11:50:00,91.0,91.16,90.99,91.08,6507.0,80.8693,81.0115,80.8604,80.9404,6507.0
2023-02-03 11:55:00,91.06,91.06,90.61,90.65,9615.0,80.9226,80.9226,80.5227,80.5583,9615.0
2023-02-03 12:00:00,90.64,90.79,90.58,90.77,7614.0,80.5494,80.6827,80.4961,80.6649,7614.0
2023-02-03 12:05:00,90.75,90.83,90.71,90.73,5545.0,80.6471,80.7182,80.6116,80.6294,5545.0
2023-02-03 12:10:00,90.74,90.92,90.74,90.92,5081.0,80.6383,80.7982,80.6383,80.7982,5081.0
2023-02-03 12:15:00,90.85,90.89,90.73,90.73,4519.0,80.736,80.7716,80.6294,80.6294,4519.0
2023-02-03 12:20:00,90.75,90.87,90.72,90.86,3469.0,80.6471,80.7538,80.6205,80.7449,3469.0
2023-02-03 12:25:00,90.85,90.95,90.85,90.89,4620.0,80.736,80.8249,80.736,80.7716,4620.0
2023-02-03 12:30:00,90.87,90.94,90.87,90.94,3470.0,80.7538,80.816,80.7538,80.816,3470.0
2023-02-03 12:35:00,90.95,91.07,90.91,90.99,4324.0,80.8249,80.9315,80.7893,80.8604,4324.0
2023-02-03 12:40:00,90.96,91.0,90.94,90.97,3363.0,80.8338,80.8693,80.816,80.8426,3363.0
2023-02-03 12:45:00,90.97,91.05,90.91,90.95,4303.0,80.8426,80.9137,80.7893,80.8249,4303.0
2023-02-03 12:50:00,90.9,90.99,90.83,90.9,4302.0,80.7804,80.8604,80.7182,80.7804,4302.0
2023-02-03 12:55:00,90.89,90.93,90.6,90.6,8847.0,80.7716,80.8071,80.5138,80.5138,8847.0
2023-02-03 13:00:00,90.59,90.7,90.57,90.62,4999.0,80.505,80.6027,80.4872,80.5316,4999.0
2023-02-03 13:05:00,90.64,90.72,90.43,90.45,8038.0,80.5494,80.6205,80.3628,80.3805,8038.0
2023-02-03 13:10:00,90.43,90.43,90.27,90.4,20900.0,80.3628,80.3628,80.2206,80.3361,20900.0
2023-02-03 13:15:00,90.39,90.45,90.32,90.4,9887.0,80.3272,80.3805,80.265,80.3361,9887.0
2023-02-03 13:20:00,90.39,90.54,90.35,90.38,3181.0,80.3272,80.4605,80.2917,80.3183,3181.0
2023-02-03 13:25:00,90.36,90.38,90.31,90.31,5146.0,80.3006,80.3183,80.2561,80.2561,5146.0
2023-02-03 13:30:00,90.22,90.32,90.19,90.27,4199.0,80.1761,80.265,80.1495,80.2206,4199.0
2023-02-03 13:35:00,90.23,90.44,90.23,90.38,9476.0,80.185,80.3717,80.185,80.3183,9476.0
2023-02-03 13:40:00,90.34,90.34,90.08,90.11,8071.0,80.2828,80.2828,80.0517,80.0784,8071.0
2023-02-03 13:45:00,90.11,90.29,90.04,90.29,4000.0,80.0784,80.2383,80.0162,80.2383,4000.0
2023-02-03 13:50:00,90.33,90.43,90.33,90.39,4774.0,80.2739,80.3628,80.2739,80.3272,4774.0
2023-02-03 13:55:00,90.35,90.42,90.32,90.35,3721.0,80.2917,80.3539,80.265,80.2917,3721.0
2023-02-03 14:00:00,90.33,90.42,90.33,90.4,8333.0,80.2739,80.3539,80.2739,80.3361,8333.0
2023-02-03 14:05:00,90.4,90.43,90.31,90.34,4900.0,80.3361,80.3628,80.2561,80.2828,4900.0
2023-02-03 14:10:00,90.36,90.44,90.31,90.41,5774.0,80.3006,80.3717,80.2561,80.345,5774.0
2023-02-03 14:15:00,90.45,90.47,90.28,90.28,6922.0,80.3805,80.3983,80.2295,80.2295,6922.0
2023-02-03 14:20:00,90.33,90.41,90.29,90.3,8005.0,80.2739,80.345,80.2383,80.2472,8005.0
2023-02-03 14:25:00,90.34,90.4,90.26,90.39,4403.0,80.2828,80.3361,80.2117,80.3272,4403.0
2023-02-03 14:30:00,90.41,90.46,90.29,90.43,6349.0,80.345,80.3894,80.2383,80.3628,6349.0
2023-02-03 14:35:00,90.44,90.49,90.41,90.43,5976.0,80.3717,80.4161,80.345,80.3628,5976.0
2023-02-03 14:40:00,90.44,90.49,90.36,90.37,5047.0,80.3717,80.4161,80.3006,80.3094,5047.0
2023-02-03 14:45:00,90.37,90.39,90.32,90.38,4914.0,80.3094,80.3272,80.265,80.3183,4914.0
2023-02-03 14:50:00,90.39,90.41,90.27,90.33,4367.0,80.3272,80.345,80.2206,80.2739,4367.0
2023-02-03 14:55:00,90.37,90.38,90.19,90.23,5846.0,80.3094,80.3183,80.1495,80.185,5846.0
2023-02-03 15:00:00,90.21,90.21,90.0,90.04,7832.0,80.1673,80.1673,79.9806,80.0162,7832.0
2023-02-03 15:05:00,90.04,90.12,89.95,90.12,4031.0,80.0162,80.0873,79.9362,80.0873,4031.0
2023-02-03 15:10:00,90.11,90.22,90.05,90.21,7199.0,80.0784,80.1761,80.0251,80.1673,7199.0
2023-02-03 15:15:00,90.2,90.38,90.12,90.33,7960.0,80.1584,80.3183,80.0873,80.2739,7960.0
2023-02-03 15:20:00,90.33,90.37,90.16,90.22,9286.0,80.2739,80.3094,80.1228,80.1761,9286.0
2023-02-03 15:25:00,90.21,90.38,90.21,90.3,9583.0,80.1673,80.3183,80.1673,80.2472,9583.0
2023-02-03 15:30:00,90.35,90.46,90.22,90.24,11378.0,80.2917,80.3894,80.1761,80.1939,11378.0
2023-02-03 15:35:00,90.24,90.25,90.13,90.17,18709.0,80.1939,80.2028,80.0962,80.1317,18709.0
2023-02-03 15:40:00,90.17,90.3,90.14,90.15,18449.0,80.1317,80.2472,80.105,80.1139,18449.0
2023-02-03 15:45:00,90.13,90.24,90.11,90.12,16367.0,80.0962,80.1939,80.0784,80.0873,16367.0
2023-02-03 15:50:00,90.13,90.32,90.07,90.32,23039.0,80.0962,80.265,80.0428,80.265,23039.0
2023-02-03 15:55:00,90.32,90.35,90.23,90.33,90061.0,80.265,80.2917,80.185,80.2739,90061.0
2023-02-06 09:30:00,89.37,90.27,89.26,90.08,45561.0,79.4208,80.2206,79.323,80.0517,45561.0
2023-02-06 09:35:00,90.17,90.17,89.65,89.69,41957.0,80.1317,80.1317,79.6696,79.7051,41957.0
2023-02-06 09:40:00,89.7,89.73,89.44,89.52,10829.0,79.714,79.7407,79.483,79.5541,10829.0
2023-02-06 09:45:00,89.52,89.52,89.05,89.17,21739.0,79.5541,79.5541,79.1364,79.243,21739.0
2023-02-06 09:50:00,89.17,89.29,88.95,89.12,17546.0,79.243,79.3497,79.0475,79.1986,17546.0
2023-02-06 09:55:00,89.17,89.37,88.97,89.05,11982.0,79.243,79.4208,79.0653,79.1364,11982.0
2023-02-06 10:00:00,88.99,89.0,88.8,88.84,8951.0,79.0831,79.092,78.9142,78.9498,8951.0
2023-02-06 10:05:00,88.87,89.06,88.71,88.91,8922.0,78.9764,79.1453,78.8342,79.012,8922.0
2023-02-06 10:10:00,88.89,88.89,88.79,88.85,3448.0,78.9942,78.9942,78.9053,78.9587,3448.0
2023-02-06 10:15:00,88.76,88.79,88.54,88.69,11851.0,78.8787,78.9053,78.6832,78.8165,11851.0
2023-02-06 10:20:00,88.67,88.77,88.61,88.63,10990.0,78.7987,78.8876,78.7454,78.7632,10990.0
2023-02-06 10:25:00,88.64,88.64,88.43,88.58,31421.0,78.772,78.772,78.5854,78.7187,31421.0
2023-02-06 10:30:00,88.58,88.63,88.41,88.6,10615.0,78.7187,78.7632,78.5676,78.7365,10615.0
2023-02-06 10:35:00,88.57,88.65,88.41,88.41,5161.0,78.7098,78.7809,78.5676,78.5676,5161.0
2023-02-06 10:40:00,88.38,88.6,88.33,88.41,7333.0,78.541,78.7365,78.4965,78.5676,7333.0
2023-02-06 10:45:00,88.35,88.6,88.34,88.56,9857.0,78.5143,78.7365,78.5054,78.7009,9857.0
2023-02-06 10:50:00,88.57,88.81,88.53,88.63,11029.0,78.7098,78.9231,78.6743,78.7632,11029.0
2023-02-06 10:55:00,88.61,88.68,88.56,88.64,11707.0,78.7454,78.8076,78.7009,78.772,11707.0
2023-02-06 11:00:00,88.63,88.63,88.46,88.62,8739.0,78.7632,78.7632,78.6121,78.7543,8739.0
2023-02-06 11:05:00,88.64,89.0,88.64,88.84,9204.0,78.772,79.092,78.772,78.9498,9204.0
2023-02-06 11:10:00,88.88,88.98,88.83,88.87,5857.0,78.9853,79.0742,78.9409,78.9764,5857.0
2023-02-06 11:15:00,88.86,88.92,88.82,88.87,6910.0,78.9675,79.0209,78.932,78.9764,6910.0
2023-02-06 11:20:00,88.87,88.96,88.83,88.87,5373.0,78.9764,79.0564,78.9409,78.9764,5373.0
2023-02-06 11:25:00,88.86,88.9,88.8,88.82,5932.0,78.9675,79.0031,78.9142,78.932,5932.0
2023-02-06 11:30:00,88.81,88.88,88.75,88.85,9899.0,78.9231,78.9853,78.8698,78.9587,9899.0
2023-02-06 11:35:00,88.87,88.98,88.75,88.76,8235.0,78.9764,79.0742,78.8698,78.8787,8235.0
2023-02-06 11:40:00,88.77,88.8,88.55,88.55,6929.0,78.8876,78.9142,78.6921,78.6921,6929.0
2023-02-06 11:45:00,88.56,88.69,88.51,88.68,8836.0,78.7009,78.8165,78.6565,78.8076,8836.0
2023-02-06 11:50:00,88.67,88.71,88.52,88.52,6282.0,78.7987,78.8342,78.6654,78.6654,6282.0
2023-02-06 11:55:00,88.5,88.57,88.48,88.52,8764.0,78.6476,78.7098,78.6298,78.6654,8764.0
2023-02-06 12:00:00,88.49,88.55,88.27,88.33,15885.0,78.6387,78.6921,78.4432,78.4965,15885.0
2023-02-06 12:05:00,88.38,88.48,88.37,88.46,12785.0,78.541,78.6298,78.5321,78.6121,12785.0
2023-02-06 12:10:00,88.47,88.57,88.31,88.35,7628.0,78.621,78.7098,78.4788,78.5143,7628.0
2023-02-06 12:15:00,88.35,88.46,88.28,88.32,9155.0,78.5143,78.6121,78.4521,78.4877,9155.0
2023-02-06 12:20:00,88.33,88.43,88.31,88.37,7525.0,78.4965,78.5854,78.4788,78.5321,7525.0
2023-02-06 12:25:00,88.38,88.43,88.34,88.41,6524.0,78.541,78.5854,78.5054,78.5676,6524.0
2023-02-06 12:30:00,88.43,88.57,88.43,88.46,8089.0,78.5854,78.7098,78.5854,78.6121,8089.0
2023-02-06 12:35:00,88.46,88.57,88.46,88.5,6018.0,78.6121,78.7098,78.6121,78.6476,6018.0
2023-02-06 12:40:00,88.49,88.5,88.27,88.27,5754.0,78.6387,78.6476,78.4432,78.4432,5754.0
2023-02-06 12:45:00,88.27,88.43,88.27,88.39,8842.0,78.4432,78.5854,78.4432,78.5499,8842.0
2023-02-06 12:50:00,88.39,88.42,88.28,88.28,8151.0,78.5499,78.5765,78.4521,78.4521,8151.0
2023-02-06 12:55:00,88.3,88.34,88.26,88.27,5913.0,78.4699,78.5054,78.4343,78.4432,5913.0
2023-02-06 13:00:00,88.26,88.27,88.21,88.22,6662.0,78.4343,78.4432,78.3899,78.3988,6662.0
2023-02-06 13:05:00,88.22,88.3,88.21,88.28,17192.0,78.3988,78.4699,78.3899,78.4521,17192.0
2023-02-06 13:10:00,88.28,88.29,88.1,88.23,11353.0,78.4521,78.461,78.2922,78.4077,11353.0
2023-02-06 13:15:00,88.25,88.32,88.24,88.32,5194.0,78.4255,78.4877,78.4166,78.4877,5194.0
2023-02-06 13:20:00,88.32,88.37,88.29,88.34,7139.0,78.4877,78.5321,78.461,78.5054,7139.0
2023-02-06 13:25:00,88.34,88.38,88.25,88.25,6521.0,78.5054,78.541,78.4255,78.4255,6521.0
2023-02-06 13:30:00,88.24,88.36,88.23,88.26,6010.0,78.4166,78.5232,78.4077,78.4343,6010.0
2023-02-06 13:35:00,88.26,88.33,88.24,88.25,6131.0,78.4343,78.4965,78.4166,78.4255,6131.0
2023-02-06 13:40:00,88.26,88.31,88.24,88.25,6340.0,78.4343,78.4788,78.4166,78.4255,6340.0
2023-02-06 13:45:00,88.28,88.33,88.24,88.33,7225.0,78.4521,78.4965,78.4166,78.4965,7225.0
2023-02-06 13:50:00,88.34,88.51,88.34,88.42,8530.0,78.5054,78.6565,78.5054,78.5765,8530.0
2023-02-06 13:55:00,88.42,88.52,88.38,88.52,9747.0,78.5765,78.6654,78.541,78.6654,9747.0
2023-02-06 14:00:00,88.53,88.58,88.43,88.49,11945.0,78.6743,78.7187,78.5854,78.6387,11945.0
2023-02-06 14:05:00,88.5,88.51,88.38,88.38,9131.0,78.6476,78.6565,78.541,78.541,9131.0
2023-02-06 14:10:00,88.39,88.48,88.38,88.41,8891.0,78.5499,78.6298,78.541,78.5676,8891.0
2023-02-06 14:15:00,88.41,88.48,88.37,88.38,14036.0,78.5676,78.6298,78.5321,78.541,14036.0
2023-02-06 14:20:00,88.39,88.39,88.2,88.2,9033.0,78.5499,78.5499,78.381,78.381,9033.0
2023-02-06 14:25:00,88.18,88.2,88.08,88.11,12351.0,78.3632,78.381,78.2744,78.301,12351.0
2023-02-06 14:30:00,88.12,88.14,87.97,88.02,12829.0,78.3099,78.3277,78.1766,78.2211,12829.0
2023-02-06 14:35:00,88.03,88.03,87.91,87.97,6110.0,78.2299,78.2299,78.1233,78.1766,6110.0
2023-02-06 14:40:00,87.97,87.97,87.85,87.94,5502.0,78.1766,78.1766,78.07,78.15,5502.0
2023-02-06 14:45:00,87.94,87.99,87.91,87.93,7585.0,78.15,78.1944,78.1233,78.1411,7585.0
2023-02-06 14:50:00,87.92,87.99,87.84,87.99,8651.0,78.1322,78.1944,78.0611,78.1944,8651.0
2023-02-06 14:55:00,88.01,88.02,87.93,87.98,7879.0,78.2122,78.2211,78.1411,78.1855,7879.0
2023-02-06 15:00:00,87.98,88.03,87.95,88.01,10676.0,78.1855,78.2299,78.1589,78.2122,10676.0
2023-02-06 15:05:00,88.03,88.14,87.96,88.12,12152.0,78.2299,78.3277,78.1677,78.3099,12152.0
2023-02-06 15:10:00,88.12,88.13,87.91,87.97,8122.0,78.3099,78.3188,78.1233,78.1766,8122.0
2023-02-06 15:15:00,87.94,87.98,87.87,87.94,9212.0,78.15,78.1855,78.0878,78.15,9212.0
2023-02-06 15:20:00,87.96,88.11,87.96,88.0,14722.0,78.1677,78.301,78.1677,78.2033,14722.0
2023-02-06 15:25:00,88.01,88.18,88.01,88.14,16485.0,78.2122,78.3632,78.2122,78.3277,16485.0
2023-02-06 15:30:00,88.11,88.18,88.06,88.17,18272.0,78.301,78.3632,78.2566,78.3544,18272.0
2023-02-06 15:35:00,88.18,88.33,88.18,88.23,16322.0,78.3632,78.4965,78.3632,78.4077,16322.0
2023-02-06 15:40:00,88.24,88.29,88.19,88.19,24351.0,78.4166,78.461,78.3721,78.3721,24351.0
2023-02-06 15:45:00,88.19,88.22,87.97,87.98,26629.0,78.3721,78.3988,78.1766,78.1855,26629.0
2023-02-06 15:50:00,87.98,88.14,87.92,88.02,54874.0,78.1855,78.3277,78.1322,78.2211,54874.0
2023-02-06 15:55:00,88.01,88.03,87.85,87.97,102128.0,78.2122,78.2299,78.07,78.1766,102128.0
2023-02-07 09:30:00,87.56,87.75,87.05,87.34,36016.0,77.8123,77.9811,77.359,77.6168,36016.0
2023-02-07 09:35:00,87.37,87.45,86.9,87.02,29534.0,77.6434,77.7145,77.2257,77.3324,29534.0
2023-02-07 09:40:00,87.0,87.14,86.89,86.89,14277.0,77.3146,77.439,77.2169,77.2169,14277.0
2023-02-07 09:45:00,86.89,86.91,86.69,86.91,14804.0,77.2169,77.2346,77.0391,77.2346,14804.0
2023-02-07 09:50:00,86.95,86.96,86.5,86.55,7541.0,77.2702,77.2791,76.8703,76.9147,7541.0
2023-02-07 09:55:00,86.55,86.62,86.31,86.32,11280.0,76.9147,76.9769,76.7014,76.7103,11280.0
2023-02-07 10:00:00,86.31,86.4,86.24,86.31,13083.0,76.7014,76.7814,76.6392,76.7014,13083.0
2023-02-07 10:05:00,86.3,86.45,86.21,86.45,16445.0,76.6925,76.8258,76.6126,76.8258,16445.0
2023-02-07 10:10:00,86.4,86.43,86.16,86.18,16358.0,76.7814,76.8081,76.5681,76.5859,16358.0
2023-02-07 10:15:00,86.19,86.31,86.18,86.31,9281.0,76.5948,76.7014,76.5859,76.7014,9281.0
2023-02-07 10:20:00,86.34,86.43,86.22,86.29,14198.0,76.7281,76.8081,76.6214,76.6837,14198.0
2023-02-07 10:25:00,86.31,86.42,86.21,86.42,9436.0,76.7014,76.7992,76.6126,76.7992,9436.0
2023-02-07 10:30:00,86.41,86.64,86.4,86.48,15400.0,76.7903,76.9947,76.7814,76.8525,15400.0
2023-02-07 10:35:00,86.5,86.52,86.26,86.29,8064.0,76.8703,76.888,76.657,76.6837,8064.0
2023-02-07 10:40:00,86.3,86.3,86.12,86.19,11015.0,76.6925,76.6925,76.5326,76.5948,11015.0
2023-02-07 10:45:00,86.18,86.29,86.15,86.25,14985.0,76.5859,76.6837,76.5592,76.6481,14985.0
2023-02-07 10:50:00,86.26,86.47,86.25,86.4,8435.0,76.657,76.8436,76.6481,76.7814,8435.0
2023-02-07 10:55:00,86.37,86.38,86.19,86.23,6372.0,76.7547,76.7636,76.5948,76.6303,6372.0
2023-02-07 11:00:00,86.22,86.35,86.18,86.32,10380.0,76.6214,76.737,76.5859,76.7103,10380.0
2023-02-07 11:05:00,86.31,86.52,86.25,86.46,15914.0,76.7014,76.888,76.6481,76.8347,15914.0
2023-02-07 11:10:00,86.47,86.52,86.34,86.34,7983.0,76.8436,76.888,76.7281,76.7281,7983.0
2023-02-07 11:15:00,86.36,86.49,86.35,86.35,10686.0,76.7459,76.8614,76.737,76.737,10686.0
2023-02-07 11:20:00,86.34,86.4,86.28,86.3,13241.0,76.7281,76.7814,76.6748,76.6925,13241.0
2023-02-07 11:25:00,86.31,86.38,86.27,86.38,14188.0,76.7014,76.7636,76.6659,76.7636,14188.0
2023-02-07 11:30:00,86.38,86.45,86.31,86.39,37472.0,76.7636,76.8258,76.7014,76.7725,37472.0
2023-02-07 11:35:00,86.39,86.47,86.27,86.27,12789.0,76.7725,76.8436,76.6659,76.6659,12789.0
2023-02-07 11:40:00,86.27,86.29,86.19,86.27,11671.0,76.6659,76.6837,76.5948,76.6659,11671.0
2023-02-07 11:45:00,86.28,86.39,86.28,86.34,14741.0,76.6748,76.7725,76.6748,76.7281,14741.0
2023-02-07 11:50:00,86.36,86.36,86.08,86.08,17085.0,76.7459,76.7459,76.497,76.497,17085.0
2023-02-07 11:55:00,86.08,86.23,86.08,86.18,26695.0,76.497,76.6303,76.497,76.5859,26695.0
2023-02-07 12:00:00,86.18,86.28,86.18,86.27,27974.0,76.5859,76.6748,76.5859,76.6659,27974.0
2023-02-07 12:05:00,86.3,86.33,86.16,86.21,13053.0,76.6925,76.7192,76.5681,76.6126,13053.0
2023-02-07 12:10:00,86.2,86.2,85.94,85.99,19516.0,76.6037,76.6037,76.3726,76.4171,19516.0
2023-02-07 12:15:00,85.96,86.07,85.91,86.04,13460.0,76.3904,76.4881,76.346,76.4615,13460.0
2023-02-07 12:20:00,86.02,86.03,85.8,85.84,6194.0,76.4437,76.4526,76.2482,76.2838,6194.0
2023-02-07 12:25:00,85.85,85.9,85.82,85.89,6682.0,76.2926,76.3371,76.266,76.3282,6682.0
2023-02-07 12:30:00,85.9,86.08,85.9,86.0,22759.0,76.3371,76.497,76.3371,76.4259,22759.0
2023-02-07 12:35:00,85.99,86.16,85.99,86.15,20221.0,76.4171,76.5681,76.4171,76.5592,20221.0
2023-02-07 12:40:00,86.18,86.6,86.13,86.29,28866.0,76.5859,76.9591,76.5415,76.6837,28866.0
2023-02-07 12:45:00,86.45,86.82,86.45,86.67,14634.0,76.8258,77.1547,76.8258,77.0214,14634.0
2023-02-07 12:50:00,86.71,87.09,86.59,87.06,27648.0,77.0569,77.3946,76.9503,77.3679,27648.0
2023-02-07 12:55:00,87.06,87.29,87.05,87.15,9698.0,77.3679,77.5723,77.359,77.4479,9698.0
2023-02-07 13:00:00,87.17,87.32,86.99,86.99,10336.0,77.4657,77.599,77.3057,77.3057,10336.0
2023-02-07 13:05:00,86.98,87.22,86.97,87.09,8317.0,77.2968,77.5101,77.288,77.3946,8317.0
2023-02-07 13:10:00,87.12,87.16,87.02,87.03,10670.0,77.4213,77.4568,77.3324,77.3413,10670.0
2023-02-07 13:15:00,87.03,87.09,86.84,87.03,41997.0,77.3413,77.3946,77.1724,77.3413,41997.0
2023-02-07 13:20:00,87.0,87.0,86.8,86.88,16818.0,77.3146,77.3146,77.1369,77.208,16818.0
2023-02-07 13:25:00,86.88,86.98,86.57,86.61,18127.0,77.208,77.2968,76.9325,76.968,18127.0
2023-02-07 13:30:00,86.58,86.59,86.21,86.22,29294.0,76.9414,76.9503,76.6126,76.6214,29294.0
2023-02-07 13:35:00,86.18,86.54,86.18,86.46,16193.0,76.5859,76.9058,76.5859,76.8347,16193.0
2023-02-07 13:40:00,86.48,86.65,86.38,86.48,14765.0,76.8525,77.0036,76.7636,76.8525,14765.0
2023-02-07 13:45:00,86.46,86.51,86.3,86.33,9259.0,76.8347,76.8792,76.6925,76.7192,9259.0
2023-02-07 13:50:00,86.3,86.49,86.22,86.48,10256.0,76.6925,76.8614,76.6214,76.8525,10256.0
2023-02-07 13:55:00,86.51,86.59,86.44,86.51,6637.0,76.8792,76.9503,76.817,76.8792,6637.0
2023-02-07 14:00:00,86.5,86.77,86.5,86.74,7102.0,76.8703,77.1102,76.8703,77.0836,7102.0
2023-02-07 14:05:00,86.7,87.06,86.66,86.95,10306.0,77.048,77.3679,77.0125,77.2702,10306.0
2023-02-07 14:10:00,86.97,87.14,86.95,87.05,9288.0,77.288,77.439,77.2702,77.359,9288.0
2023-02-07 14:15:00,87.09,87.11,86.95,86.96,11374.0,77.3946,77.4124,77.2702,77.2791,11374.0
2023-02-07 14:20:00,86.97,87.03,86.86,87.0,12178.0,77.288,77.3413,77.1902,77.3146,12178.0
2023-02-07 14:25:00,86.99,87.07,86.9,86.91,12202.0,77.3057,77.3768,77.2257,77.2346,12202.0
2023-02-07 14:30:00,86.91,87.18,86.85,87.02,11829.0,77.2346,77.4746,77.1813,77.3324,11829.0
2023-02-07 14:35:00,87.04,87.04,86.85,86.9,8214.0,77.3502,77.3502,77.1813,77.2257,8214.0
2023-02-07 14:40:00,86.89,87.03,86.83,86.84,7531.0,77.2169,77.3413,77.1635,77.1724,7531.0
2023-02-07 14:45:00,86.87,87.08,86.85,87.08,10685.0,77.1991,77.3857,77.1813,77.3857,10685.0
2023-02-07 14:50:00,87.11,87.15,87.04,87.15,4697.0,77.4124,77.4479,77.3502,77.4479,4697.0
2023-02-07 14:55:00,87.11,87.16,87.07,87.11,4409.0,77.4124,77.4568,77.3768,77.4124,4409.0
2023-02-07 15:00:00,87.11,87.37,87.11,87.11,11296.0,77.4124,77.6434,77.4124,77.4124,11296.0
2023-02-07 15:05:00,87.15,87.16,86.92,86.92,17033.0,77.4479,77.4568,77.2435,77.2435,17033.0
2023-02-07 15:10:00,86.97,87.05,86.92,87.0,6571.0,77.288,77.359,77.2435,77.3146,6571.0
2023-02-07 15:15:00,87.01,87.16,87.01,87.13,7439.0,77.3235,77.4568,77.3235,77.4301,7439.0
2023-02-07 15:20:00,87.16,87.3,87.13,87.25,14448.0,77.4568,77.5812,77.4301,77.5368,14448.0
2023-02-07 15:25:00,87.28,87.41,87.18,87.39,7024.0,77.5634,77.679,77.4746,77.6612,7024.0
2023-02-07 15:30:00,87.39,87.4,87.3,87.35,8345.0,77.6612,77.6701,77.5812,77.6256,8345.0
2023-02-07 15:35:00,87.36,87.47,87.31,87.47,17249.0,77.6345,77.7323,77.5901,77.7323,17249.0
2023-02-07 15:40:00,87.47,87.54,87.43,87.51,19641.0,77.7323,77.7945,77.6967,77.7678,19641.0
2023-02-07 15:45:00,87.51,87.7,87.49,87.7,23497.0,77.7678,77.9367,77.7501,77.9367,23497.0
2023-02-07 15:50:00,87.71,88.02,87.71,87.99,61751.0,77.9456,78.2211,77.9456,78.1944,61751.0
2023-02-07 15:55:00,87.98,88.0,87.76,87.8,91226.0,78.1855,78.2033,77.99,78.0256,91226.0
2023-02-08 09:30:00,86.9,87.76,86.34,86.63,41805.0,77.2257,77.99,76.7281,76.9858,41805.0
2023-02-08 09:35:00,86.77,87.03,86.65,86.99,10036.0,77.1102,77.3413,77.0036,77.3057,10036.0
2023-02-08 09:40:00,87.01,87.16,86.69,87.16,5034.0,77.3235,77.4568,77.0391,77.4568,5034.0
2023-02-08 09:45:00,87.16,87.2,86.64,86.67,9761.0,77.4568,77.4923,76.9947,77.0214,9761.0
2023-02-08 09:50:00,86.63,86.73,86.58,86.72,5449.0,76.9858,77.0747,76.9414,77.0658,5449.0
2023-02-08 09:55:00,86.74,87.22,86.73,87.17,4491.0,77.0836,77.5101,77.0747,77.4657,4491.0
2023-02-08 10:00:00,87.21,87.33,87.1,87.28,6740.0,77.5012,77.6079,77.4035,77.5634,6740.0
2023-02-08 10:05:00,87.31,87.39,86.82,86.82,20020.0,77.5901,77.6612,77.1547,77.1547,20020.0
2023-02-08 10:10:00,86.86,87.16,86.86,87.16,3636.0,77.1902,77.4568,77.1902,77.4568,3636.0
2023-02-08 10:15:00,87.14,87.23,87.07,87.09,5221.0,77.439,77.519,77.3768,77.3946,5221.0
2023-02-08 10:20:00,87.15,87.15,86.86,86.86,1970.0,77.4479,77.4479,77.1902,77.1902,1970.0
2023-02-08 10:25:00,86.87,86.93,86.73,86.82,7645.0,77.1991,77.2524,77.0747,77.1547,7645.0
2023-02-08 10:30:00,86.81,86.82,86.58,86.74,3210.0,77.1458,77.1547,76.9414,77.0836,3210.0
2023-02-08 10:35:00,86.76,86.88,86.74,86.77,3863.0,77.1013,77.208,77.0836,77.1102,3863.0
2023-02-08 10:40:00,86.81,86.86,86.71,86.73,2066.0,77.1458,77.1902,77.0569,77.0747,2066.0
2023-02-08 10:45:00,86.76,86.83,86.71,86.83,2698.0,77.1013,77.1635,77.0569,77.1635,2698.0
2023-02-08 10:50:00,86.81,86.81,86.59,86.67,4483.0,77.1458,77.1458,76.9503,77.0214,4483.0
2023-02-08 10:55:00,86.64,86.7,86.59,86.59,3393.0,76.9947,77.048,76.9503,76.9503,3393.0
2023-02-08 11:00:00,86.59,86.62,86.42,86.45,8569.0,76.9503,76.9769,76.7992,76.8258,8569.0
2023-02-08 11:05:00,86.44,86.63,86.38,86.62,9131.0,76.817,76.9858,76.7636,76.9769,9131.0
2023-02-08 11:10:00,86.65,86.66,86.53,86.65,7801.0,77.0036,77.0125,76.8969,77.0036,7801.0
2023-02-08 11:15:00,86.68,86.71,86.55,86.66,8203.0,77.0302,77.0569,76.9147,77.0125,8203.0
2023-02-08 11:20:00,86.68,86.68,86.41,86.46,3954.0,77.0302,77.0302,76.7903,76.8347,3954.0
2023-02-08 11:25:00,86.46,86.5,86.3,86.34,6681.0,76.8347,76.8703,76.6925,76.7281,6681.0
2023-02-08 11:30:00,86.34,86.46,86.32,86.43,4562.0,76.7281,76.8347,76.7103,76.8081,4562.0
2023-02-08 11:35:00,86.4,86.57,86.37,86.57,5420.0,76.7814,76.9325,76.7547,76.9325,5420.0
2023-02-08 11:40:00,86.58,86.58,86.41,86.53,6721.0,76.9414,76.9414,76.7903,76.8969,6721.0
2023-02-08 11:45:00,86.55,86.6,86.44,86.44,5895.0,76.9147,76.9591,76.817,76.817,5895.0
2023-02-08 11:50:00,86.41,86.51,86.41,86.5,6531.0,76.7903,76.8792,76.7903,76.8703,6531.0
2023-02-08 11:55:00,86.48,86.74,86.48,86.74,3040.0,76.8525,77.0836,76.8525,77.0836,3040.0
2023-02-08 12:00:00,86.77,86.77,86.53,86.54,5287.0,77.1102,77.1102,76.8969,76.9058,5287.0
2023-02-08 12:05:00,86.53,86.68,86.52,86.68,2877.0,76.8969,77.0302,76.888,77.0302,2877.0
2023-02-08 12:10:00,86.68,86.85,86.63,86.63,7727.0,77.0302,77.1813,76.9858,76.9858,7727.0
2023-02-08 12:15:00,86.59,86.72,86.5,86.65,3424.0,76.9503,77.0658,76.8703,77.0036,3424.0
2023-02-08 12:20:00,86.65,86.88,86.62,86.85,6358.0,77.0036,77.208,76.9769,77.1813,6358.0
2023-02-08 12:25:00,86.83,86.85,86.77,86.84,6658.0,77.1635,77.1813,77.1102,77.1724,6658.0
2023-02-08 12:30:00,86.85,86.98,86.83,86.84,4164.0,77.1813,77.2968,77.1635,77.1724,4164.0
2023-02-08 12:35:00,86.82,86.94,86.82,86.83,2980.0,77.1547,77.2613,77.1547,77.1635,2980.0
2023-02-08 12:40:00,86.78,86.82,86.75,86.8,8926.0,77.1191,77.1547,77.0924,77.1369,8926.0
2023-02-08 12:45:00,86.85,87.01,86.85,87.01,7496.0,77.1813,77.3235,77.1813,77.3235,7496.0
2023-02-08 12:50:00,87.01,87.11,86.86,86.86,6922.0,77.3235,77.4124,77.1902,77.1902,6922.0
2023-02-08 12:55:00,86.87,86.92,86.77,86.91,4671.0,77.1991,77.2435,77.1102,77.2346,4671.0
2023-02-08 13:00:00,86.91,87.09,86.91,87.08,7828.0,77.2346,77.3946,77.2346,77.3857,7828.0
2023-02-08 13:05:00,87.06,87.06,86.94,86.97,6718.0,77.3679,77.3679,77.2613,77.288,6718.0
2023-02-08 13:10:00,86.99,87.15,86.99,87.06,9177.0,77.3057,77.4479,77.3057,77.3679,9177.0
2023-02-08 13:15:00,87.08,87.1,86.93,86.97,4553.0,77.3857,77.4035,77.2524,77.288,4553.0
2023-02-08 13:20:00,86.97,87.06,86.96,87.04,2914.0,77.288,77.3679,77.2791,77.3502,2914.0
2023-02-08 13:25:00,87.03,87.03,86.81,86.86,5269.0,77.3413,77.3413,77.1458,77.1902,5269.0
2023-02-08 13:30:00,86.85,86.87,86.72,86.72,4365.0,77.1813,77.1991,77.0658,77.0658,4365.0
2023-02-08 13:35:00,86.71,86.71,86.56,86.6,4386.0,77.0569,77.0569,76.9236,76.9591,4386.0
2023-02-08 13:40:00,86.6,86.64,86.56,86.64,5238.0,76.9591,76.9947,76.9236,76.9947,5238.0
2023-02-08 13:45:00,86.63,86.65,86.52,86.52,4829.0,76.9858,77.0036,76.888,76.888,4829.0
2023-02-08 13:50:00,86.5,86.54,86.45,86.5,3633.0,76.8703,76.9058,76.8258,76.8703,3633.0
2023-02-08 13:55:00,86.51,86.56,86.4,86.52,23263.0,76.8792,76.9236,76.7814,76.888,23263.0
2023-02-08 14:00:00,86.51,86.51,86.29,86.4,9969.0,76.8792,76.8792,76.6837,76.7814,9969.0
2023-02-08 14:05:00,86.39,86.45,86.36,86.44,6907.0,76.7725,76.8258,76.7459,76.817,6907.0
2023-02-08 14:10:00,86.47,86.62,86.43,86.61,4502.0,76.8436,76.9769,76.8081,76.968,4502.0
2023-02-08 14:15:00,86.62,86.73,86.6,86.62,7381.0,76.9769,77.0747,76.9591,76.9769,7381.0
2023-02-08 14:20:00,86.62,86.63,86.51,86.51,5240.0,76.9769,76.9858,76.8792,76.8792,5240.0
2023-02-08 14:25:00,86.48,86.49,86.37,86.4,3856.0,76.8525,76.8614,76.7547,76.7814,3856.0
2023-02-08 14:30:00,86.41,86.6,86.41,86.6,6847.0,76.7903,76.9591,76.7903,76.9591,6847.0
2023-02-08 14:35:00,86.63,86.65,86.55,86.58,5880.0,76.9858,77.0036,76.9147,76.9414,5880.0
2023-02-08 14:40:00,86.58,86.58,86.39,86.46,6551.0,76.9414,76.9414,76.7725,76.8347,6551.0
2023-02-08 14:45:00,86.45,86.58,86.44,86.52,4592.0,76.8258,76.9414,76.817,76.888,4592.0
2023-02-08 14:50:00,86.54,86.64,86.54,86.62,6793.0,76.9058,76.9947,76.9058,76.9769,6793.0
2023-02-08 14:55:00,86.6,86.74,86.58,86.71,7060.0,76.9591,77.0836,76.9414,77.0569,7060.0
2023-02-08 15:00:00,86.72,86.73,86.57,86.59,10842.0,77.0658,77.0747,76.9325,76.9503,10842.0
2023-02-08 15:05:00,86.6,86.65,86.53,86.59,10972.0,76.9591,77.0036,76.8969,76.9503,10972.0
2023-02-08 15:10:00,86.61,86.64,86.53,86.57,6832.0,76.968,76.9947,76.8969,76.9325,6832.0
2023-02-08 15:15:00,86.59,86.69,86.59,86.61,11814.0,76.9503,77.0391,76.9503,76.968,11814.0
2023-02-08 15:20:00,86.61,86.77,86.61,86.75,11973.0,76.968,77.1102,76.968,77.0924,11973.0
2023-02-08 15:25:00,86.74,86.75,86.62,86.69,23225.0,77.0836,77.0924,76.9769,77.0391,23225.0
2023-02-08 15:30:00,86.67,86.79,86.65,86.7,11190.0,77.0214,77.128,77.0036,77.048,11190.0
2023-02-08 15:35:00,86.7,86.83,86.7,86.81,12621.0,77.048,77.1635,77.048,77.1458,12621.0
2023-02-08 15:40:00,86.8,86.86,86.71,86.71,13676.0,77.1369,77.1902,77.0569,77.0569,13676.0
2023-02-08 15:45:00,86.7,86.72,86.61,86.61,20031.0,77.048,77.0658,76.968,76.968,20031.0
2023-02-08 15:50:00,86.62,86.74,86.52,86.56,52394.0,76.9769,77.0836,76.888,76.9236,52394.0
2023-02-08 15:55:00,86.56,86.57,86.39,86.39,91853.0,76.9236,76.9325,76.7725,76.7725,91853.0
2023-02-09 09:30:00,87.78,88.11,87.75,87.81,30516.0,78.0078,78.301,77.9811,78.0344,30516.0
2023-02-09 09:35:00,87.77,87.77,87.16,87.16,11717.0,77.9989,77.9989,77.4568,77.4568,11717.0
2023-02-09 09:40:00,87.23,87.35,87.0,87.01,5741.0,77.519,77.6256,77.3146,77.3235,5741.0
2023-02-09 09:45:00,87.01,87.35,86.86,87.35,13895.0,77.3235,77.6256,77.1902,77.6256,13895.0
2023-02-09 09:50:00,87.37,87.49,86.98,86.98,3920.0,77.6434,77.7501,77.2968,77.2968,3920.0
2023-02-09 09:55:00,86.99,87.14,86.95,87.02,7062.0,77.3057,77.439,77.2702,77.3324,7062.0
2023-02-09 10:00:00,87.01,87.12,86.89,86.89,6013.0,77.3235,77.4213,77.2169,77.2169,6013.0
2023-02-09 10:05:00,86.9,87.05,86.89,86.91,5732.0,77.2257,77.359,77.2169,77.2346,5732.0
2023-02-09 10:10:00,86.87,86.93,86.86,86.91,15128.0,77.1991,77.2524,77.1902,77.2346,15128.0
2023-02-09 10:15:00,86.92,86.95,86.75,86.93,5048.0,77.2435,77.2702,77.0924,77.2524,5048.0
2023-02-09 10:20:00,87.01,87.08,86.81,86.85,6372.0,77.3235,77.3857,77.1458,77.1813,6372.0
2023-02-09 10:25:00,86.78,86.79,86.63,86.68,4590.0,77.1191,77.128,76.9858,77.0302,4590.0
2023-02-09 10:30:00,86.68,86.74,86.61,86.7,6712.0,77.0302,77.0836,76.968,77.048,6712.0
2023-02-09 10:35:00,86.7,86.87,86.7,86.81,4997.0,77.048,77.1991,77.048,77.1458,4997.0
2023-02-09 10:40:00,86.81,86.91,86.73,86.73,2606.0,77.1458,77.2346,77.0747,77.0747,2606.0
2023-02-09 10:45:00,86.72,86.78,86.67,86.72,2271.0,77.0658,77.1191,77.0214,77.0658,2271.0
2023-02-09 10:50:00,86.7,86.72,86.52,86.52,3031.0,77.048,77.0658,76.888,76.888,3031.0
2023-02-09 10:55:00,86.5,86.74,86.49,86.73,5652.0,76.8703,77.0836,76.8614,77.0747,5652.0
2023-02-09 11:00:00,86.69,86.69,86.39,86.53,4748.0,77.0391,77.0391,76.7725,76.8969,4748.0
2023-02-09 11:05:00,86.51,86.74,86.48,86.73,6604.0,76.8792,77.0836,76.8525,77.0747,6604.0
2023-02-09 11:10:00,86.69,86.7,86.58,86.6,3145.0,77.0391,77.048,76.9414,76.9591,3145.0
2023-02-09 11:15:00,86.61,86.62,86.38,86.42,3253.0,76.968,76.9769,76.7636,76.7992,3253.0
2023-02-09 11:20:00,86.38,86.46,86.32,86.32,12851.0,76.7636,76.8347,76.7103,76.7103,12851.0
2023-02-09 11:25:00,86.34,86.35,86.26,86.29,3020.0,76.7281,76.737,76.657,76.6837,3020.0
2023-02-09 11:30:00,86.26,86.26,86.01,86.07,7218.0,76.657,76.657,76.4348,76.4881,7218.0
2023-02-09 11:35:00,86.06,86.18,86.06,86.18,3564.0,76.4793,76.5859,76.4793,76.5859,3564.0
2023-02-09 11:40:00,86.18,86.23,86.12,86.16,4178.0,76.5859,76.6303,76.5326,76.5681,4178.0
2023-02-09 11:45:00,86.15,86.15,86.01,86.03,4014.0,76.5592,76.5592,76.4348,76.4526,4014.0
2023-02-09 11:50:00,86.02,86.05,85.88,85.91,5231.0,76.4437,76.4704,76.3193,76.346,5231.0
2023-02-09 11:55:00,85.95,86.04,85.92,86.04,3390.0,76.3815,76.4615,76.3548,76.4615,3390.0
2023-02-09 12:00:00,86.05,86.08,85.94,85.95,2612.0,76.4704,76.497,76.3726,76.3815,2612.0
2023-02-09 12:05:00,85.93,86.06,85.93,86.06,2378.0,76.3637,76.4793,76.3637,76.4793,2378.0
2023-02-09 12:10:00,86.08,86.13,86.08,86.08,2836.0,76.497,76.5415,76.497,76.497,2836.0
2023-02-09 12:15:00,86.09,86.09,85.98,86.05,2766.0,76.5059,76.5059,76.4082,76.4704,2766.0
2023-02-09 12:20:00,86.08,86.1,85.89,85.91,7066.0,76.497,76.5148,76.3282,76.346,7066.0
2023-02-09 12:25:00,85.91,85.97,85.75,85.75,2300.0,76.346,76.3993,76.2038,76.2038,2300.0
2023-02-09 12:30:00,85.74,85.75,85.48,85.48,7611.0,76.1949,76.2038,75.9638,75.9638,7611.0
2023-02-09 12:35:00,85.5,85.59,85.39,85.44,8024.0,75.9816,76.0616,75.8838,75.9283,8024.0
2023-02-09 12:40:00,85.41,85.56,85.41,85.41,5265.0,75.9016,76.0349,75.9016,75.9016,5265.0
2023-02-09 12:45:00,85.43,85.43,85.27,85.29,6140.0,75.9194,75.9194,75.7772,75.795,6140.0
2023-02-09 12:50:00,85.34,85.44,85.33,85.41,4445.0,75.8394,75.9283,75.8305,75.9016,4445.0
2023-02-09 12:55:00,85.46,85.59,85.38,85.57,18302.0,75.9461,76.0616,75.875,76.0438,18302.0
2023-02-09 13:00:00,85.58,85.64,85.43,85.47,9577.0,76.0527,76.106,75.9194,75.9549,9577.0
2023-02-09 13:05:00,85.51,85.53,85.4,85.5,9486.0,75.9905,76.0083,75.8927,75.9816,9486.0
2023-02-09 13:10:00,85.51,85.58,85.44,85.47,2285.0,75.9905,76.0527,75.9283,75.9549,2285.0
2023-02-09 13:15:00,85.49,85.56,85.43,85.56,6322.0,75.9727,76.0349,75.9194,76.0349,6322.0
2023-02-09 13:20:00,85.56,85.59,85.46,85.5,2638.0,76.0349,76.0616,75.9461,75.9816,2638.0
2023-02-09 13:25:00,85.49,85.61,85.49,85.5,8030.0,75.9727,76.0794,75.9727,75.9816,8030.0
2023-02-09 13:30:00,85.48,85.62,85.42,85.58,4206.0,75.9638,76.0882,75.9105,76.0527,4206.0
2023-02-09 13:35:00,85.59,85.59,85.37,85.39,3541.0,76.0616,76.0616,75.8661,75.8838,3541.0
2023-02-09 13:40:00,85.38,85.38,85.3,85.32,5492.0,75.875,75.875,75.8039,75.8216,5492.0
2023-02-09 13:45:00,85.32,85.42,85.27,85.42,5767.0,75.8216,75.9105,75.7772,75.9105,5767.0
2023-02-09 13:50:00,85.41,85.45,85.34,85.43,16579.0,75.9016,75.9372,75.8394,75.9194,16579.0
2023-02-09 13:55:00,85.4,85.4,85.32,85.32,3528.0,75.8927,75.8927,75.8216,75.8216,3528.0
2023-02-09 14:00:00,85.36,85.49,85.28,85.32,8942.0,75.8572,75.9727,75.7861,75.8216,8942.0
2023-02-09 14:05:00,85.31,85.51,85.31,85.47,4874.0,75.8128,75.9905,75.8128,75.9549,4874.0
2023-02-09 14:10:00,85.48,85.48,85.32,85.34,4088.0,75.9638,75.9638,75.8216,75.8394,4088.0
2023-02-09 14:15:00,85.28,85.32,85.2,85.32,7828.0,75.7861,75.8216,75.715,75.8216,7828.0
2023-02-09 14:20:00,85.34,85.44,85.24,85.24,10395.0,75.8394,75.9283,75.7505,75.7505,10395.0
2023-02-09 14:25:00,85.26,85.32,85.17,85.22,5617.0,75.7683,75.8216,75.6883,75.7328,5617.0
2023-02-09 14:30:00,85.2,85.34,85.19,85.2,6122.0,75.715,75.8394,75.7061,75.715,6122.0
2023-02-09 14:35:00,85.18,85.27,85.17,85.22,5343.0,75.6972,75.7772,75.6883,75.7328,5343.0
2023-02-09 14:40:00,85.22,85.31,85.22,85.25,4869.0,75.7328,75.8128,75.7328,75.7594,4869.0
2023-02-09 14:45:00,85.28,85.45,85.25,85.44,4353.0,75.7861,75.9372,75.7594,75.9283,4353.0
2023-02-09 14:50:00,85.43,85.43,85.23,85.25,4585.0,75.9194,75.9194,75.7417,75.7594,4585.0
2023-02-09 14:55:00,85.26,85.35,85.24,85.3,5092.0,75.7683,75.8483,75.7505,75.8039,5092.0
2023-02-09 15:00:00,85.3,85.3,85.05,85.05,6557.0,75.8039,75.8039,75.5817,75.5817,6557.0
2023-02-09 15:05:00,85.03,85.2,85.02,85.2,5066.0,75.5639,75.715,75.555,75.715,5066.0
2023-02-09 15:10:00,85.22,85.22,85.08,85.12,7717.0,75.7328,75.7328,75.6084,75.6439,7717.0
2023-02-09 15:15:00,85.14,85.17,85.07,85.1,18723.0,75.6617,75.6883,75.5995,75.6261,18723.0
2023-02-09 15:20:00,85.1,85.22,85.04,85.04,11317.0,75.6261,75.7328,75.5728,75.5728,11317.0
2023-02-09 15:25:00,85.04,85.04,84.92,84.96,13812.0,75.5728,75.5728,75.4662,75.5017,13812.0
2023-02-09 15:30:00,84.94,84.95,84.7,84.7,17624.0,75.4839,75.4928,75.2707,75.2707,17624.0
2023-02-09 15:35:00,84.71,84.87,84.67,84.86,16803.0,75.2795,75.4217,75.244,75.4129,16803.0
2023-02-09 15:40:00,84.85,84.95,84.78,84.95,20099.0,75.404,75.4928,75.3418,75.4928,20099.0
2023-02-09 15:45:00,84.97,85.09,84.77,84.79,22318.0,75.5106,75.6172,75.3329,75.3506,22318.0
2023-02-09 15:50:00,84.84,85.05,84.84,84.95,27598.0,75.3951,75.5817,75.3951,75.4928,27598.0
2023-02-09 15:55:00,84.94,84.99,84.76,84.99,84367.0,75.4839,75.5284,75.324,75.5284,84367.0
2023-02-10 09:30:00,84.81,84.81,83.92,84.48,29415.0,75.3684,75.3684,74.5775,75.0752,29415.0
2023-02-10 09:35:00,84.44,84.62,84.31,84.34,4871.0,75.0396,75.1996,74.9241,74.9507,4871.0
2023-02-10 09:40:00,84.33,84.57,84.27,84.55,5235.0,74.9419,75.1551,74.8885,75.1374,5235.0
2023-02-10 09:45:00,84.46,84.65,84.46,84.65,4865.0,75.0574,75.2262,75.0574,75.2262,4865.0
2023-02-10 09:50:00,84.61,84.77,84.57,84.61,6805.0,75.1907,75.3329,75.1551,75.1907,6805.0
2023-02-10 09:55:00,84.53,84.65,84.45,84.48,3902.0,75.1196,75.2262,75.0485,75.0752,3902.0
2023-02-10 10:00:00,84.45,84.46,84.22,84.41,5646.0,75.0485,75.0574,74.8441,75.0129,5646.0
2023-02-10 10:05:00,84.55,84.62,84.48,84.61,5363.0,75.1374,75.1996,75.0752,75.1907,5363.0
2023-02-10 10:10:00,84.66,85.06,84.66,85.02,10715.0,75.2351,75.5906,75.2351,75.555,10715.0
2023-02-10 10:15:00,85.02,85.05,84.86,85.0,6982.0,75.555,75.5817,75.4129,75.5373,6982.0
2023-02-10 10:20:00,85.03,85.03,84.77,84.9,7394.0,75.5639,75.5639,75.3329,75.4484,7394.0
2023-02-10 10:25:00,84.91,84.91,84.68,84.68,6204.0,75.4573,75.4573,75.2529,75.2529,6204.0
2023-02-10 10:30:00,84.68,84.93,84.68,84.93,8218.0,75.2529,75.4751,75.2529,75.4751,8218.0
2023-02-10 10:35:00,84.98,85.1,84.96,84.99,6228.0,75.5195,75.6261,75.5017,75.5284,6228.0
2023-02-10 10:40:00,85.0,85.0,84.78,84.89,10812.0,75.5373,75.5373,75.3418,75.4395,10812.0
2023-02-10 10:45:00,84.87,85.03,84.79,85.03,17241.0,75.4217,75.5639,75.3506,75.5639,17241.0
2023-02-10 10:50:00,85.0,85.04,84.83,85.04,16043.0,75.5373,75.5728,75.3862,75.5728,16043.0
2023-02-10 10:55:00,85.05,85.17,84.95,85.17,13143.0,75.5817,75.6883,75.4928,75.6883,13143.0
2023-02-10 11:00:00,85.12,85.21,85.09,85.1,6103.0,75.6439,75.7239,75.6172,75.6261,6103.0
2023-02-10 11:05:00,85.09,85.1,84.99,85.02,9747.0,75.6172,75.6261,75.5284,75.555,9747.0
2023-02-10 11:10:00,85.04,85.04,84.76,84.88,8318.0,75.5728,75.5728,75.324,75.4306,8318.0
2023-02-10 11:15:00,84.88,85.0,84.78,84.95,6642.0,75.4306,75.5373,75.3418,75.4928,6642.0
2023-02-10 11:20:00,84.94,85.01,84.92,85.0,12355.0,75.4839,75.5462,75.4662,75.5373,12355.0
2023-02-10 11:25:00,84.99,85.3,84.97,85.27,14596.0,75.5284,75.8039,75.5106,75.7772,14596.0
2023-02-10 11:30:00,85.28,85.29,85.03,85.1,13958.0,75.7861,75.795,75.5639,75.6261,13958.0
2023-02-10 11:35:00,85.09,85.28,85.09,85.1,7231.0,75.6172,75.7861,75.6172,75.6261,7231.0
2023-02-10 11:40:00,85.1,85.19,85.08,85.12,6580.0,75.6261,75.7061,75.6084,75.6439,6580.0
2023-02-10 11:45:00,85.09,85.11,84.95,85.01,4694.0,75.6172,75.635,75.4928,75.5462,4694.0
2023-02-10 11:50:00,85.01,85.02,84.89,84.93,4134.0,75.5462,75.555,75.4395,75.4751,4134.0
2023-02-10 11:55:00,84.94,84.96,84.77,84.84,6869.0,75.4839,75.5017,75.3329,75.3951,6869.0
2023-02-10 12:00:00,84.81,84.9,84.7,84.73,4094.0,75.3684,75.4484,75.2707,75.2973,4094.0
2023-02-10 12:05:00,84.74,84.8,84.7,84.8,4953.0,75.3062,75.3595,75.2707,75.3595,4953.0
2023-02-10 12:10:00,84.8,84.82,84.64,84.67,4083.0,75.3595,75.3773,75.2173,75.244,4083.0
2023-02-10 12:15:00,84.65,84.71,84.61,84.69,3229.0,75.2262,75.2795,75.1907,75.2618,3229.0
2023-02-10 12:20:00,84.69,84.85,84.69,84.85,3976.0,75.2618,75.404,75.2618,75.404,3976.0
2023-02-10 12:25:00,84.84,84.88,84.78,84.8,3590.0,75.3951,75.4306,75.3418,75.3595,3590.0
2023-02-10 12:30:00,84.85,84.97,84.79,84.9,5362.0,75.404,75.5106,75.3506,75.4484,5362.0
2023-02-10 12:35:00,84.9,84.97,84.88,84.95,4717.0,75.4484,75.5106,75.4306,75.4928,4717.0
2023-02-10 12:40:00,84.91,85.0,84.91,84.93,5333.0,75.4573,75.5373,75.4573,75.4751,5333.0
2023-02-10 12:45:00,84.94,84.97,84.85,84.85,2801.0,75.4839,75.5106,75.404,75.404,2801.0
2023-02-10 12:50:00,84.84,84.84,84.73,84.8,2817.0,75.3951,75.3951,75.2973,75.3595,2817.0
2023-02-10 12:55:00,84.8,84.85,84.75,84.84,2530.0,75.3595,75.404,75.3151,75.3951,2530.0
2023-02-10 13:00:00,84.87,84.93,84.81,84.91,2821.0,75.4217,75.4751,75.3684,75.4573,2821.0
2023-02-10 13:05:00,84.87,84.96,84.85,84.85,3191.0,75.4217,75.5017,75.404,75.404,3191.0
2023-02-10 13:10:00,84.86,84.89,84.84,84.87,2985.0,75.4129,75.4395,75.3951,75.4217,2985.0
2023-02-10 13:15:00,84.88,85.05,84.88,85.04,7502.0,75.4306,75.5817,75.4306,75.5728,7502.0
2023-02-10 13:20:00,85.07,85.2,85.07,85.2,6157.0,75.5995,75.715,75.5995,75.715,6157.0
2023-02-10 13:25:00,85.15,85.17,85.04,85.06,3555.0,75.6706,75.6883,75.5728,75.5906,3555.0
2023-02-10 13:30:00,85.04,85.04,84.91,84.96,4575.0,75.5728,75.5728,75.4573,75.5017,4575.0
2023-02-10 13:35:00,84.98,85.0,84.81,84.84,3669.0,75.5195,75.5373,75.3684,75.3951,3669.0
2023-02-10 13:40:00,84.85,84.86,84.69,84.75,6346.0,75.404,75.4129,75.2618,75.3151,6346.0
2023-02-10 13:45:00,84.74,84.95,84.71,84.9,30607.0,75.3062,75.4928,75.2795,75.4484,30607.0
2023-02-10 13:50:00,84.89,85.01,84.88,84.95,10587.0,75.4395,75.5462,75.4306,75.4928,10587.0
2023-02-10 13:55:00,84.94,84.97,84.9,84.9,7358.0,75.4839,75.5106,75.4484,75.4484,7358.0
2023-02-10 14:00:00,84.91,85.03,84.74,85.02,40727.0,75.4573,75.5639,75.3062,75.555,40727.0
2023-02-10 14:05:00,85.04,85.08,85.02,85.07,6898.0,75.5728,75.6084,75.555,75.5995,6898.0
2023-02-10 14:10:00,85.09,85.34,85.09,85.34,9154.0,75.6172,75.8394,75.6172,75.8394,9154.0
2023-02-10 14:15:00,85.38,85.44,85.35,85.42,34022.0,75.875,75.9283,75.8483,75.9105,34022.0
2023-02-10 14:20:00,85.43,85.53,85.4,85.44,25139.0,75.9194,76.0083,75.8927,75.9283,25139.0
2023-02-10 14:25:00,85.43,85.43,85.23,85.28,9368.0,75.9194,75.9194,75.7417,75.7861,9368.0
2023-02-10 14:30:00,85.27,85.38,85.2,85.37,5049.0,75.7772,75.875,75.715,75.8661,5049.0
2023-02-10 14:35:00,85.36,85.44,85.32,85.41,8541.0,75.8572,75.9283,75.8216,75.9016,8541.0
2023-02-10 14:40:00,85.42,85.43,85.31,85.42,12022.0,75.9105,75.9194,75.8128,75.9105,12022.0
2023-02-10 14:45:00,85.43,85.49,85.4,85.48,6163.0,75.9194,75.9727,75.8927,75.9638,6163.0
2023-02-10 14:50:00,85.48,85.51,85.44,85.51,12077.0,75.9638,75.9905,75.9283,75.9905,12077.0
2023-02-10 14:55:00,85.5,85.52,85.42,85.47,5541.0,75.9816,75.9994,75.9105,75.9549,5541.0
2023-02-10 15:00:00,85.48,85.53,85.36,85.37,5107.0,75.9638,76.0083,75.8572,75.8661,5107.0
2023-02-10 15:05:00,85.39,85.45,85.31,85.31,7115.0,75.8838,75.9372,75.8128,75.8128,7115.0
2023-02-10 15:10:00,85.31,85.33,85.19,85.2,6786.0,75.8128,75.8305,75.7061,75.715,6786.0
2023-02-10 15:15:00,85.21,85.21,85.07,85.11,8659.0,75.7239,75.7239,75.5995,75.635,8659.0
2023-02-10 15:20:00,85.1,85.12,85.05,85.09,13051.0,75.6261,75.6439,75.5817,75.6172,13051.0
2023-02-10 15:25:00,85.11,85.21,85.1,85.21,10522.0,75.635,75.7239,75.6261,75.7239,10522.0
2023-02-10 15:30:00,85.23,85.36,85.23,85.32,12770.0,75.7417,75.8572,75.7417,75.8216,12770.0
2023-02-10 15:35:00,85.32,85.42,85.31,85.39,13901.0,75.8216,75.9105,75.8128,75.8838,13901.0
2023-02-10 15:40:00,85.38,85.45,85.31,85.39,23191.0,75.875,75.9372,75.8128,75.8838,23191.0
2023-02-10 15:45:00,85.4,85.55,85.38,85.51,23905.0,75.8927,76.026,75.875,75.9905,23905.0
2023-02-10 15:50:00,85.51,85.52,85.3,85.38,48538.0,75.9905,75.9994,75.8039,75.875,48538.0
2023-02-10 15:55:00,85.38,85.58,85.37,85.53,123421.0,75.875,76.0527,75.8661,76.0083,123421.0
2023-02-13 09:30:00,86.04,86.13,85.39,85.52,22610.0,76.4615,76.5415,75.8838,75.9994,22610.0
2023-02-13 09:35:00,85.56,85.67,85.34,85.51,9982.0,76.0349,76.1327,75.8394,75.9905,9982.0
2023-02-13 09:40:00,85.45,85.87,85.45,85.83,3740.0,75.9372,76.3104,75.9372,76.2749,3740.0
2023-02-13 09:45:00,85.84,85.84,85.55,85.71,5158.0,76.2838,76.2838,76.026,76.1682,5158.0
2023-02-13 09:50:00,85.68,85.77,85.57,85.72,4909.0,76.1416,76.2215,76.0438,76.1771,4909.0
2023-02-13 09:55:00,85.73,86.19,85.73,86.19,6945.0,76.186,76.5948,76.186,76.5948,6945.0
2023-02-13 10:00:00,86.21,86.25,85.97,85.98,13793.0,76.6126,76.6481,76.3993,76.4082,13793.0
2023-02-13 10:05:00,85.92,86.05,85.86,85.96,5596.0,76.3548,76.4704,76.3015,76.3904,5596.0
2023-02-13 10:10:00,85.94,86.2,85.94,86.15,6468.0,76.3726,76.6037,76.3726,76.5592,6468.0
2023-02-13 10:15:00,86.14,86.29,86.14,86.25,7530.0,76.5504,76.6837,76.5504,76.6481,7530.0
2023-02-13 10:20:00,86.27,86.48,86.27,86.42,9200.0,76.6659,76.8525,76.6659,76.7992,9200.0
2023-02-13 10:25:00,86.44,86.52,86.41,86.45,4190.0,76.817,76.888,76.7903,76.8258,4190.0
2023-02-13 10:30:00,86.45,86.61,86.41,86.61,6380.0,76.8258,76.968,76.7903,76.968,6380.0
2023-02-13 10:35:00,86.54,86.57,86.41,86.43,3586.0,76.9058,76.9325,76.7903,76.8081,3586.0
2023-02-13 10:40:00,86.44,86.53,86.4,86.48,6427.0,76.817,76.8969,76.7814,76.8525,6427.0
2023-02-13 10:45:00,86.48,86.73,86.44,86.7,5732.0,76.8525,77.0747,76.817,77.048,5732.0
2023-02-13 10:50:00,86.73,86.78,86.68,86.7,9403.0,77.0747,77.1191,77.0302,77.048,9403.0
2023-02-13 10:55:00,86.7,86.84,86.66,86.77,6139.0,77.048,77.1724,77.0125,77.1102,6139.0
2023-02-13 11:00:00,86.78,86.82,86.68,86.68,8409.0,77.1191,77.1547,77.0302,77.0302,8409.0
2023-02-13 11:05:00,86.68,86.69,86.61,86.61,5000.0,77.0302,77.0391,76.968,76.968,5000.0
2023-02-13 11:10:00,86.62,86.7,86.57,86.7,8281.0,76.9769,77.048,76.9325,77.048,8281.0
2023-02-13 11:15:00,86.69,86.76,86.6,86.6,4780.0,77.0391,77.1013,76.9591,76.9591,4780.0
2023-02-13 11:20:00,86.63,86.69,86.58,86.61,3601.0,76.9858,77.0391,76.9414,76.968,3601.0
2023-02-13 11:25:00,86.6,86.62,86.43,86.51,11712.0,76.9591,76.9769,76.8081,76.8792,11712.0
2023-02-13 11:30:00,86.52,86.56,86.42,86.52,8838.0,76.888,76.9236,76.7992,76.888,8838.0
2023-02-13 11:35:00,86.51,86.53,86.33,86.48,14809.0,76.8792,76.8969,76.7192,76.8525,14809.0
2023-02-13 11:40:00,86.49,86.75,86.49,86.75,9848.0,76.8614,77.0924,76.8614,77.0924,9848.0
2023-02-13 11:45:00,86.77,86.84,86.68,86.68,7747.0,77.1102,77.1724,77.0302,77.0302,7747.0
2023-02-13 11:50:00,86.67,86.68,86.53,86.56,8020.0,77.0214,77.0302,76.8969,76.9236,8020.0
2023-02-13 11:55:00,86.56,86.69,86.56,86.66,7018.0,76.9236,77.0391,76.9236,77.0125,7018.0
2023-02-13 12:00:00,86.66,86.84,86.62,86.84,15182.0,77.0125,77.1724,76.9769,77.1724,15182.0
2023-02-13 12:05:00,86.83,86.92,86.74,86.85,10062.0,77.1635,77.2435,77.0836,77.1813,10062.0
2023-02-13 12:10:00,86.84,86.99,86.83,86.95,7726.0,77.1724,77.3057,77.1635,77.2702,7726.0
2023-02-13 12:15:00,86.95,87.03,86.9,86.98,7509.0,77.2702,77.3413,77.2257,77.2968,7509.0
2023-02-13 12:20:00,86.98,87.1,86.94,87.1,10676.0,77.2968,77.4035,77.2613,77.4035,10676.0
2023-02-13 12:25:00,87.07,87.17,87.03,87.17,9505.0,77.3768,77.4657,77.3413,77.4657,9505.0
2023-02-13 12:30:00,87.16,87.17,86.98,86.98,9015.0,77.4568,77.4657,77.2968,77.2968,9015.0
2023-02-13 12:35:00,86.98,86.98,86.8,86.93,7535.0,77.2968,77.2968,77.1369,77.2524,7535.0
2023-02-13 12:40:00,86.93,87.07,86.91,86.98,4436.0,77.2524,77.3768,77.2346,77.2968,4436.0
2023-02-13 12:45:00,86.96,86.99,86.88,86.95,6005.0,77.2791,77.3057,77.208,77.2702,6005.0
2023-02-13 12:50:00,86.94,86.95,86.85,86.9,4358.0,77.2613,77.2702,77.1813,77.2257,4358.0
2023-02-13 12:55:00,86.9,86.96,86.82,86.82,8306.0,77.2257,77.2791,77.1547,77.1547,8306.0
2023-02-13 13:00:00,86.84,86.85,86.74,86.76,6193.0,77.1724,77.1813,77.0836,77.1013,6193.0
2023-02-13 13:05:00,86.75,86.9,86.74,86.83,5119.0,77.0924,77.2257,77.0836,77.1635,5119.0
2023-02-13 13:10:00,86.85,86.87,86.79,86.8,5331.0,77.1813,77.1991,77.128,77.1369,5331.0
2023-02-13 13:15:00,86.81,86.96,86.81,86.95,3942.0,77.1458,77.2791,77.1458,77.2702,3942.0
2023-02-13 13:20:00,86.94,87.06,86.9,87.01,6472.0,77.2613,77.3679,77.2257,77.3235,6472.0
2023-02-13 13:25:00,87.02,87.16,87.02,87.12,6014.0,77.3324,77.4568,77.3324,77.4213,6014.0
2023-02-13 13:30:00,87.12,87.28,87.12,87.19,9479.0,77.4213,77.5634,77.4213,77.4835,9479.0
2023-02-13 13:35:00,87.16,87.29,87.12,87.23,9326.0,77.4568,77.5723,77.4213,77.519,9326.0
2023-02-13 13:40:00,87.26,87.3,87.24,87.26,5224.0,77.5457,77.5812,77.5279,77.5457,5224.0
2023-02-13 13:45:00,87.26,87.27,87.18,87.19,5460.0,77.5457,77.5546,77.4746,77.4835,5460.0
2023-02-13 13:50:00,87.19,87.19,87.09,87.12,7167.0,77.4835,77.4835,77.3946,77.4213,7167.0
2023-02-13 13:55:00,87.12,87.17,87.1,87.12,3730.0,77.4213,77.4657,77.4035,77.4213,3730.0
2023-02-13 14:00:00,87.12,87.21,87.12,87.13,4848.0,77.4213,77.5012,77.4213,77.4301,4848.0
2023-02-13 14:05:00,87.13,87.24,87.1,87.23,5977.0,77.4301,77.5279,77.4035,77.519,5977.0
2023-02-13 14:10:00,87.24,87.28,87.1,87.17,11772.0,77.5279,77.5634,77.4035,77.4657,11772.0
2023-02-13 14:15:00,87.16,87.24,87.11,87.22,8308.0,77.4568,77.5279,77.4124,77.5101,8308.0
2023-02-13 14:20:00,87.22,87.25,87.15,87.25,11888.0,77.5101,77.5368,77.4479,77.5368,11888.0
2023-02-13 14:25:00,87.27,87.33,87.18,87.21,7038.0,77.5546,77.6079,77.4746,77.5012,7038.0
2023-02-13 14:30:00,87.22,87.27,87.11,87.18,13351.0,77.5101,77.5546,77.4124,77.4746,13351.0
2023-02-13 14:35:00,87.2,87.33,87.19,87.24,9014.0,77.4923,77.6079,77.4835,77.5279,9014.0
2023-02-13 14:40:00,87.25,87.26,87.11,87.15,9248.0,77.5368,77.5457,77.4124,77.4479,9248.0
2023-02-13 14:45:00,87.16,87.21,87.08,87.09,6463.0,77.4568,77.5012,77.3857,77.3946,6463.0
2023-02-13 14:50:00,87.08,87.14,87.06,87.12,8203.0,77.3857,77.439,77.3679,77.4213,8203.0
2023-02-13 14:55:00,87.13,87.23,87.13,87.2,6992.0,77.4301,77.519,77.4301,77.4923,6992.0
2023-02-13 15:00:00,87.23,87.24,87.07,87.12,8026.0,77.519,77.5279,77.3768,77.4213,8026.0
2023-02-13 15:05:00,87.09,87.2,87.08,87.11,8564.0,77.3946,77.4923,77.3857,77.4124,8564.0
2023-02-13 15:10:00,87.13,87.19,87.11,87.12,10256.0,77.4301,77.4835,77.4124,77.4213,10256.0
2023-02-13 15:15:00,87.11,87.22,87.1,87.21,13233.0,77.4124,77.5101,77.4035,77.5012,13233.0
2023-02-13 15:20:00,87.21,87.28,87.18,87.27,14114.0,77.5012,77.5634,77.4746,77.5546,14114.0
2023-02-13 15:25:00,87.27,87.32,87.22,87.27,14056.0,77.5546,77.599,77.5101,77.5546,14056.0
2023-02-13 15:30:00,87.3,87.31,87.19,87.3,20208.0,77.5812,77.5901,77.4835,77.5812,20208.0
2023-02-13 15:35:00,87.29,87.41,87.29,87.35,34236.0,77.5723,77.679,77.5723,77.6256,34236.0
2023-02-13 15:40:00,87.34,87.49,87.33,87.48,31929.0,77.6168,77.7501,77.6079,77.7412,31929.0
2023-02-13 15:45:00,87.47,87.48,87.31,87.37,31814.0,77.7323,77.7412,77.5901,77.6434,31814.0
2023-02-13 15:50:00,87.35,87.36,87.18,87.23,53107.0,77.6256,77.6345,77.4746,77.519,53107.0
2023-02-13 15:55:00,87.23,87.32,87.2,87.27,101129.0,77.519,77.599,77.4923,77.5546,101129.0
2023-02-14 09:30:00,86.86,87.08,86.34,86.75,32776.0,77.1902,77.3857,76.7281,77.0924,32776.0
2023-02-14 09:35:00,86.77,86.96,86.66,86.79,11059.0,77.1102,77.2791,77.0125,77.128,11059.0
2023-02-14 09:40:00,86.82,87.2,86.82,87.2,10041.0,77.1547,77.4923,77.1547,77.4923,10041.0
2023-02-14 09:45:00,87.27,87.54,87.09,87.19,7499.0,77.5546,77.7945,77.3946,77.4835,7499.0
2023-02-14 09:50:00,87.21,87.59,87.21,87.48,9133.0,77.5012,77.8389,77.5012,77.7412,9133.0
2023-02-14 09:55:00,87.58,87.9,87.57,87.89,11694.0,77.83,78.1144,77.8212,78.1055,11694.0
2023-02-14 10:00:00,88.0,88.11,87.92,88.08,16858.0,78.2033,78.301,78.1322,78.2744,16858.0
2023-02-14 10:05:00,88.11,88.29,88.07,88.24,39890.0,78.301,78.461,78.2655,78.4166,39890.0
2023-02-14 10:10:00,88.27,88.55,88.25,88.49,36677.0,78.4432,78.6921,78.4255,78.6387,36677.0
2023-02-14 10:15:00,88.53,88.55,88.23,88.23,12480.0,78.6743,78.6921,78.4077,78.4077,12480.0
2023-02-14 10:20:00,88.23,88.45,88.23,88.34,9459.0,78.4077,78.6032,78.4077,78.5054,9459.0
2023-02-14 10:25:00,88.29,88.31,88.0,88.0,9071.0,78.461,78.4788,78.2033,78.2033,9071.0
2023-02-14 10:30:00,88.01,88.04,87.85,87.85,11929.0,78.2122,78.2388,78.07,78.07,11929.0
2023-02-14 10:35:00,87.82,87.82,87.55,87.64,17145.0,78.0433,78.0433,77.8034,77.8834,17145.0
2023-02-14 10:40:00,87.66,87.8,87.61,87.8,16004.0,77.9011,78.0256,77.8567,78.0256,16004.0
2023-02-14 10:45:00,87.77,87.79,87.43,87.6,21125.0,77.9989,78.0167,77.6967,77.8478,21125.0
2023-02-14 10:50:00,87.59,87.65,87.5,87.61,14314.0,77.8389,77.8923,77.7589,77.8567,14314.0
2023-02-14 10:55:00,87.62,87.84,87.52,87.73,10534.0,77.8656,78.0611,77.7767,77.9633,10534.0
2023-02-14 11:00:00,87.74,88.06,87.73,88.01,12833.0,77.9722,78.2566,77.9633,78.2122,12833.0
2023-02-14 11:05:00,88.01,88.2,87.99,88.0,16141.0,78.2122,78.381,78.1944,78.2033,16141.0
2023-02-14 11:10:00,88.04,88.18,88.0,88.14,8865.0,78.2388,78.3632,78.2033,78.3277,8865.0
2023-02-14 11:15:00,88.16,88.3,88.1,88.3,14721.0,78.3455,78.4699,78.2922,78.4699,14721.0
2023-02-14 11:20:00,88.3,88.37,88.17,88.2,13892.0,78.4699,78.5321,78.3544,78.381,13892.0
2023-02-14 11:25:00,88.19,88.19,87.67,87.74,11011.0,78.3721,78.3721,77.91,77.9722,11011.0
2023-02-14 11:30:00,87.7,87.7,87.44,87.52,11256.0,77.9367,77.9367,77.7056,77.7767,11256.0
2023-02-14 11:35:00,87.54,87.66,87.48,87.48,10771.0,77.7945,77.9011,77.7412,77.7412,10771.0
2023-02-14 11:40:00,87.47,87.51,87.35,87.48,11802.0,77.7323,77.7678,77.6256,77.7412,11802.0
2023-02-14 11:45:00,87.47,87.78,87.45,87.69,15150.0,77.7323,78.0078,77.7145,77.9278,15150.0
2023-02-14 11:50:00,87.72,87.84,87.67,87.79,15936.0,77.9545,78.0611,77.91,78.0167,15936.0
2023-02-14 11:55:00,87.78,87.82,87.6,87.82,5308.0,78.0078,78.0433,77.8478,78.0433,5308.0
2023-02-14 12:00:00,87.82,88.03,87.81,87.94,18919.0,78.0433,78.2299,78.0344,78.15,18919.0
2023-02-14 12:05:00,87.93,88.07,87.9,87.99,7634.0,78.1411,78.2655,78.1144,78.1944,7634.0
2023-02-14 12:10:00,87.97,88.18,87.95,88.15,16279.0,78.1766,78.3632,78.1589,78.3366,16279.0
2023-02-14 12:15:00,88.14,88.25,88.1,88.18,8178.0,78.3277,78.4255,78.2922,78.3632,8178.0
2023-02-14 12:20:00,88.19,88.26,88.1,88.11,11662.0,78.3721,78.4343,78.2922,78.301,11662.0
2023-02-14 12:25:00,88.1,88.31,88.09,88.24,9384.0,78.2922,78.4788,78.2833,78.4166,9384.0
2023-02-14 12:30:00,88.21,88.27,88.17,88.24,9616.0,78.3899,78.4432,78.3544,78.4166,9616.0
2023-02-14 12:35:00,88.21,88.25,88.17,88.25,7873.0,78.3899,78.4255,78.3544,78.4255,7873.0
2023-02-14 12:40:00,88.23,88.3,88.09,88.09,8250.0,78.4077,78.4699,78.2833,78.2833,8250.0
2023-02-14 12:45:00,88.07,88.3,88.06,88.23,8724.0,78.2655,78.4699,78.2566,78.4077,8724.0
2023-02-14 12:50:00,88.23,88.23,88.13,88.19,6817.0,78.4077,78.4077,78.3188,78.3721,6817.0
2023-02-14 12:55:00,88.21,88.37,88.21,88.35,10710.0,78.3899,78.5321,78.3899,78.5143,10710.0
2023-02-14 13:00:00,88.33,88.63,88.31,88.51,16024.0,78.4965,78.7632,78.4788,78.6565,16024.0
2023-02-14 13:05:00,88.51,88.68,88.51,88.58,8087.0,78.6565,78.8076,78.6565,78.7187,8087.0
2023-02-14 13:10:00,88.58,88.65,88.49,88.62,12005.0,78.7187,78.7809,78.6387,78.7543,12005.0
2023-02-14 13:15:00,88.62,88.72,88.53,88.55,9802.0,78.7543,78.8431,78.6743,78.6921,9802.0
2023-02-14 13:20:00,88.55,88.57,88.4,88.46,14821.0,78.6921,78.7098,78.5588,78.6121,14821.0
2023-02-14 13:25:00,88.47,88.5,88.42,88.49,8464.0,78.621,78.6476,78.5765,78.6387,8464.0
2023-02-14 13:30:00,88.49,88.51,88.39,88.46,6971.0,78.6387,78.6565,78.5499,78.6121,6971.0
2023-02-14 13:35:00,88.49,88.53,88.27,88.34,12118.0,78.6387,78.6743,78.4432,78.5054,12118.0
2023-02-14 13:40:00,88.35,88.36,88.04,88.04,13098.0,78.5143,78.5232,78.2388,78.2388,13098.0
2023-02-14 13:45:00,88.07,88.37,88.07,88.37,8800.0,78.2655,78.5321,78.2655,78.5321,8800.0
2023-02-14 13:50:00,88.38,88.39,88.24,88.29,11191.0,78.541,78.5499,78.4166,78.461,11191.0
2023-02-14 13:55:00,88.29,88.34,88.23,88.28,7745.0,78.461,78.5054,78.4077,78.4521,7745.0
2023-02-14 14:00:00,88.3,88.38,88.25,88.3,10020.0,78.4699,78.541,78.4255,78.4699,10020.0
2023-02-14 14:05:00,88.28,88.28,88.0,88.15,7533.0,78.4521,78.4521,78.2033,78.3366,7533.0
2023-02-14 14:10:00,88.14,88.26,88.14,88.25,8096.0,78.3277,78.4343,78.3277,78.4255,8096.0
2023-02-14 14:15:00,88.27,88.4,88.25,88.39,11278.0,78.4432,78.5588,78.4255,78.5499,11278.0
2023-02-14 14:20:00,88.4,88.44,88.34,88.39,12812.0,78.5588,78.5943,78.5054,78.5499,12812.0
2023-02-14 14:25:00,88.42,88.42,88.33,88.35,7677.0,78.5765,78.5765,78.4965,78.5143,7677.0
2023-02-14 14:30:00,88.35,88.51,88.34,88.51,10857.0,78.5143,78.6565,78.5054,78.6565,10857.0
2023-02-14 14:35:00,88.51,88.54,88.45,88.48,10680.0,78.6565,78.6832,78.6032,78.6298,10680.0
2023-02-14 14:40:00,88.48,88.53,88.46,88.46,8682.0,78.6298,78.6743,78.6121,78.6121,8682.0
2023-02-14 14:45:00,88.45,88.48,88.38,88.46,6963.0,78.6032,78.6298,78.541,78.6121,6963.0
2023-02-14 14:50:00,88.49,88.55,88.37,88.44,10409.0,78.6387,78.6921,78.5321,78.5943,10409.0
2023-02-14 14:55:00,88.42,88.48,88.39,88.44,6683.0,78.5765,78.6298,78.5499,78.5943,6683.0
2023-02-14 15:00:00,88.45,88.46,88.35,88.36,6468.0,78.6032,78.6121,78.5143,78.5232,6468.0
2023-02-14 15:05:00,88.35,88.35,88.23,88.23,6978.0,78.5143,78.5143,78.4077,78.4077,6978.0
2023-02-14 15:10:00,88.21,88.35,88.15,88.3,8730.0,78.3899,78.5143,78.3366,78.4699,8730.0
2023-02-14 15:15:00,88.28,88.28,88.16,88.25,6134.0,78.4521,78.4521,78.3455,78.4255,6134.0
2023-02-14 15:20:00,88.26,88.31,88.23,88.31,5770.0,78.4343,78.4788,78.4077,78.4788,5770.0
2023-02-14 15:25:00,88.32,88.38,88.31,88.34,22558.0,78.4877,78.541,78.4788,78.5054,22558.0
2023-02-14 15:30:00,88.32,88.52,88.3,88.5,20980.0,78.4877,78.6654,78.4699,78.6476,20980.0
2023-02-14 15:35:00,88.5,88.58,88.49,88.55,41069.0,78.6476,78.7187,78.6387,78.6921,41069.0
2023-02-14 15:40:00,88.53,88.57,88.46,88.51,33720.0,78.6743,78.7098,78.6121,78.6565,33720.0
2023-02-14 15:45:00,88.51,88.56,88.38,88.45,43342.0,78.6565,78.7009,78.541,78.6032,43342.0
2023-02-14 15:50:00,88.43,88.52,88.39,88.51,91592.0,78.5854,78.6654,78.5499,78.6565,91592.0
2023-02-14 15:55:00,88.52,88.59,88.27,88.32,146329.0,78.6654,78.7276,78.4432,78.4877,146329.0
2023-02-15 09:30:00,87.52,87.96,87.17,87.79,40186.0,77.7767,78.1677,77.4657,78.0167,40186.0
2023-02-15 09:35:00,87.74,87.91,87.54,87.55,18248.0,77.9722,78.1233,77.7945,77.8034,18248.0
2023-02-15 09:40:00,87.57,88.02,87.54,87.78,13774.0,77.8212,78.2211,77.7945,78.0078,13774.0
2023-02-15 09:45:00,87.79,87.99,87.72,87.96,11157.0,78.0167,78.1944,77.9545,78.1677,11157.0
2023-02-15 09:50:00,87.98,88.08,87.4,87.48,8843.0,78.1855,78.2744,77.6701,77.7412,8843.0
2023-02-15 09:55:00,87.5,87.58,87.25,87.39,11565.0,77.7589,77.83,77.5368,77.6612,11565.0
2023-02-15 10:00:00,87.38,87.66,87.38,87.64,9424.0,77.6523,77.9011,77.6523,77.8834,9424.0
2023-02-15 10:05:00,87.68,87.68,87.32,87.39,16347.0,77.9189,77.9189,77.599,77.6612,16347.0
2023-02-15 10:10:00,87.38,87.69,87.34,87.59,12799.0,77.6523,77.9278,77.6168,77.8389,12799.0
2023-02-15 10:15:00,87.6,88.01,87.6,87.96,7747.0,77.8478,78.2122,77.8478,78.1677,7747.0
2023-02-15 10:20:00,87.98,88.05,87.85,87.99,11933.0,78.1855,78.2477,78.07,78.1944,11933.0
2023-02-15 10:25:00,87.98,88.07,87.81,88.03,33907.0,78.1855,78.2655,78.0344,78.2299,33907.0
2023-02-15 10:30:00,88.04,88.33,88.03,88.25,17158.0,78.2388,78.4965,78.2299,78.4255,17158.0
2023-02-15 10:35:00,88.27,88.47,88.27,88.38,12595.0,78.4432,78.621,78.4432,78.541,12595.0
2023-02-15 10:40:00,88.34,88.44,88.29,88.37,13459.0,78.5054,78.5943,78.461,78.5321,13459.0
2023-02-15 10:45:00,88.37,88.51,88.27,88.43,17534.0,78.5321,78.6565,78.4432,78.5854,17534.0
2023-02-15 10:50:00,88.45,88.68,88.39,88.49,55905.0,78.6032,78.8076,78.5499,78.6387,55905.0
2023-02-15 10:55:00,88.45,88.54,88.28,88.29,16352.0,78.6032,78.6832,78.4521,78.461,16352.0
2023-02-15 11:00:00,88.26,88.5,88.23,88.46,8188.0,78.4343,78.6476,78.4077,78.6121,8188.0
2023-02-15 11:05:00,88.48,88.65,88.48,88.6,10878.0,78.6298,78.7809,78.6298,78.7365,10878.0
2023-02-15 11:10:00,88.59,88.66,88.55,88.64,7039.0,78.7276,78.7898,78.6921,78.772,7039.0
2023-02-15 11:15:00,88.66,88.77,88.52,88.58,26070.0,78.7898,78.8876,78.6654,78.7187,26070.0
2023-02-15 11:20:00,88.6,88.68,88.53,88.67,15819.0,78.7365,78.8076,78.6743,78.7987,15819.0
2023-02-15 11:25:00,88.67,88.84,88.63,88.82,14328.0,78.7987,78.9498,78.7632,78.932,14328.0
2023-02-15 11:30:00,88.81,88.88,88.74,88.8,16307.0,78.9231,78.9853,78.8609,78.9142,16307.0
2023-02-15 11:35:00,88.81,88.97,88.8,88.95,6395.0,78.9231,79.0653,78.9142,79.0475,6395.0
2023-02-15 11:40:00,88.95,89.18,88.95,89.07,21669.0,79.0475,79.2519,79.0475,79.1542,21669.0
2023-02-15 11:45:00,89.08,89.19,89.05,89.12,12723.0,79.1631,79.2608,79.1364,79.1986,12723.0
2023-02-15 11:50:00,89.13,89.17,88.9,88.9,19117.0,79.2075,79.243,79.0031,79.0031,19117.0
2023-02-15 11:55:00,88.91,88.98,88.84,88.84,6736.0,79.012,79.0742,78.9498,78.9498,6736.0
2023-02-15 12:00:00,88.84,88.94,88.84,88.91,8543.0,78.9498,79.0386,78.9498,79.012,8543.0
2023-02-15 12:05:00,88.87,88.89,88.65,88.73,8296.0,78.9764,78.9942,78.7809,78.852,8296.0
2023-02-15 12:10:00,88.73,88.81,88.66,88.72,7270.0,78.852,78.9231,78.7898,78.8431,7270.0
2023-02-15 12:15:00,88.71,88.73,88.63,88.64,5921.0,78.8342,78.852,78.7632,78.772,5921.0
2023-02-15 12:20:00,88.63,88.67,88.57,88.67,7774.0,78.7632,78.7987,78.7098,78.7987,7774.0
2023-02-15 12:25:00,88.68,88.84,88.68,88.72,23642.0,78.8076,78.9498,78.8076,78.8431,23642.0
2023-02-15 12:30:00,88.72,88.74,88.46,88.64,18224.0,78.8431,78.8609,78.6121,78.772,18224.0
2023-02-15 12:35:00,88.65,88.67,88.51,88.59,14701.0,78.7809,78.7987,78.6565,78.7276,14701.0
2023-02-15 12:40:00,88.58,88.63,88.51,88.52,5710.0,78.7187,78.7632,78.6565,78.6654,5710.0
2023-02-15 12:45:00,88.55,88.66,88.51,88.55,13907.0,78.6921,78.7898,78.6565,78.6921,13907.0
2023-02-15 12:50:00,88.52,88.6,88.52,88.57,14344.0,78.6654,78.7365,78.6654,78.7098,14344.0
2023-02-15 12:55:00,88.58,88.63,88.53,88.59,8341.0,78.7187,78.7632,78.6743,78.7276,8341.0
2023-02-15 13:00:00,88.61,88.69,88.58,88.58,9522.0,78.7454,78.8165,78.7187,78.7187,9522.0
2023-02-15 13:05:00,88.58,88.61,88.41,88.61,6193.0,78.7187,78.7454,78.5676,78.7454,6193.0
2023-02-15 13:10:00,88.62,88.62,88.55,88.56,5841.0,78.7543,78.7543,78.6921,78.7009,5841.0
2023-02-15 13:15:00,88.57,88.57,88.45,88.5,5860.0,78.7098,78.7098,78.6032,78.6476,5860.0
2023-02-15 13:20:00,88.5,88.58,88.48,88.48,6044.0,78.6476,78.7187,78.6298,78.6298,6044.0
2023-02-15 13:25:00,88.47,88.56,88.47,88.56,7199.0,78.621,78.7009,78.621,78.7009,7199.0
2023-02-15 13:30:00,88.56,88.59,88.46,88.54,7495.0,78.7009,78.7276,78.6121,78.6832,7495.0
2023-02-15 13:35:00,88.53,88.58,88.44,88.46,9953.0,78.6743,78.7187,78.5943,78.6121,9953.0
2023-02-15 13:40:00,88.47,88.6,88.46,88.59,8769.0,78.621,78.7365,78.6121,78.7276,8769.0
2023-02-15 13:45:00,88.6,88.66,88.57,88.65,4624.0,78.7365,78.7898,78.7098,78.7809,4624.0
2023-02-15 13:50:00,88.65,88.73,88.62,88.72,9051.0,78.7809,78.852,78.7543,78.8431,9051.0
2023-02-15 13:55:00,88.71,88.73,88.61,88.62,6979.0,78.8342,78.852,78.7454,78.7543,6979.0
2023-02-15 14:00:00,88.6,88.67,88.59,88.66,4999.0,78.7365,78.7987,78.7276,78.7898,4999.0
2023-02-15 14:05:00,88.67,88.88,88.67,88.87,5288.0,78.7987,78.9853,78.7987,78.9764,5288.0
2023-02-15 14:10:00,88.86,88.86,88.75,88.86,11982.0,78.9675,78.9675,78.8698,78.9675,11982.0
2023-02-15 14:15:00,88.87,88.89,88.78,88.79,6476.0,78.9764,78.9942,78.8965,78.9053,6476.0
2023-02-15 14:20:00,88.8,88.93,88.8,88.89,7880.0,78.9142,79.0298,78.9142,78.9942,7880.0
2023-02-15 14:25:00,88.89,88.91,88.84,88.9,8355.0,78.9942,79.012,78.9498,79.0031,8355.0
2023-02-15 14:30:00,88.91,88.94,88.82,88.83,7813.0,79.012,79.0386,78.932,78.9409,7813.0
2023-02-15 14:35:00,88.85,88.85,88.74,88.82,6169.0,78.9587,78.9587,78.8609,78.932,6169.0
2023-02-15 14:40:00,88.83,88.83,88.76,88.8,7633.0,78.9409,78.9409,78.8787,78.9142,7633.0
2023-02-15 14:45:00,88.81,88.87,88.77,88.78,8353.0,78.9231,78.9764,78.8876,78.8965,8353.0
2023-02-15 14:50:00,88.77,88.85,88.7,88.72,7300.0,78.8876,78.9587,78.8254,78.8431,7300.0
2023-02-15 14:55:00,88.72,88.75,88.6,88.63,8294.0,78.8431,78.8698,78.7365,78.7632,8294.0
2023-02-15 15:00:00,88.64,88.73,88.64,88.72,5092.0,78.772,78.852,78.772,78.8431,5092.0
2023-02-15 15:05:00,88.77,88.81,88.71,88.73,6895.0,78.8876,78.9231,78.8342,78.852,6895.0
2023-02-15 15:10:00,88.7,88.7,88.59,88.65,5964.0,78.8254,78.8254,78.7276,78.7809,5964.0
2023-02-15 15:15:00,88.65,88.66,88.51,88.53,4729.0,78.7809,78.7898,78.6565,78.6743,4729.0
2023-02-15 15:20:00,88.54,88.61,88.49,88.53,6760.0,78.6832,78.7454,78.6387,78.6743,6760.0
2023-02-15 15:25:00,88.51,88.62,88.5,88.6,5924.0,78.6565,78.7543,78.6476,78.7365,5924.0
2023-02-15 15:30:00,88.62,88.75,88.62,88.73,17882.0,78.7543,78.8698,78.7543,78.852,17882.0
2023-02-15 15:35:00,88.71,88.82,88.71,88.77,18056.0,78.8342,78.932,78.8342,78.8876,18056.0
2023-02-15 15:40:00,88.77,88.81,88.6,88.64,21817.0,78.8876,78.9231,78.7365,78.772,21817.0
2023-02-15 15:45:00,88.64,88.8,88.63,88.76,26363.0,78.772,78.9142,78.7632,78.8787,26363.0
2023-02-15 15:50:00,88.77,88.85,88.72,88.84,59160.0,78.8876,78.9587,78.8431,78.9498,59160.0
2023-02-15 15:55:00,88.84,88.97,88.84,88.94,124292.0,78.9498,79.0653,78.9498,79.0386,124292.0
2023-02-16 09:30:00,87.91,87.97,87.4,87.53,33282.0,78.1233,78.1766,77.6701,77.7856,33282.0
2023-02-16 09:35:00,87.57,87.59,87.3,87.58,8580.0,77.8212,77.8389,77.5812,77.83,8580.0
2023-02-16 09:40:00,87.76,88.05,87.76,87.98,20047.0,77.99,78.2477,77.99,78.1855,20047.0
2023-02-16 09:45:00,87.93,88.19,87.9,88.1,15583.0,78.1411,78.3721,78.1144,78.2922,15583.0
2023-02-16 09:50:00,88.11,88.27,88.03,88.1,11821.0,78.301,78.4432,78.2299,78.2922,11821.0
2023-02-16 09:55:00,88.08,88.26,88.06,88.13,10879.0,78.2744,78.4343,78.2566,78.3188,10879.0
2023-02-16 10:00:00,88.06,88.31,88.04,88.29,9781.0,78.2566,78.4788,78.2388,78.461,9781.0
2023-02-16 10:05:00,88.34,88.46,88.17,88.17,7362.0,78.5054,78.6121,78.3544,78.3544,7362.0
2023-02-16 10:10:00,88.15,88.34,88.14,88.29,4684.0,78.3366,78.5054,78.3277,78.461,4684.0
2023-02-16 10:15:00,88.27,88.29,88.12,88.24,14195.0,78.4432,78.461,78.3099,78.4166,14195.0
2023-02-16 10:20:00,88.24,88.36,88.16,88.16,6433.0,78.4166,78.5232,78.3455,78.3455,6433.0
2023-02-16 10:25:00,88.2,88.3,88.06,88.26,8042.0,78.381,78.4699,78.2566,78.4343,8042.0
2023-02-16 10:30:00,88.26,88.35,88.24,88.35,8383.0,78.4343,78.5143,78.4166,78.5143,8383.0
2023-02-16 10:35:00,88.37,88.53,88.32,88.49,8784.0,78.5321,78.6743,78.4877,78.6387,8784.0
2023-02-16 10:40:00,88.47,88.51,88.37,88.37,4492.0,78.621,78.6565,78.5321,78.5321,4492.0
2023-02-16 10:45:00,88.38,88.55,88.36,88.55,10437.0,78.541,78.6921,78.5232,78.6921,10437.0
2023-02-16 10:50:00,88.56,88.57,88.4,88.45,7895.0,78.7009,78.7098,78.5588,78.6032,7895.0
2023-02-16 10:55:00,88.44,88.6,88.4,88.58,9925.0,78.5943,78.7365,78.5588,78.7187,9925.0
2023-02-16 11:00:00,88.56,88.76,88.54,88.76,6774.0,78.7009,78.8787,78.6832,78.8787,6774.0
2023-02-16 11:05:00,88.77,88.79,88.52,88.58,12819.0,78.8876,78.9053,78.6654,78.7187,12819.0
2023-02-16 11:10:00,88.62,88.68,88.52,88.66,8668.0,78.7543,78.8076,78.6654,78.7898,8668.0
2023-02-16 11:15:00,88.65,88.65,88.56,88.62,6686.0,78.7809,78.7809,78.7009,78.7543,6686.0
2023-02-16 11:20:00,88.63,88.67,88.56,88.63,8193.0,78.7632,78.7987,78.7009,78.7632,8193.0
2023-02-16 11:25:00,88.64,88.67,88.55,88.62,6514.0,78.772,78.7987,78.6921,78.7543,6514.0
2023-02-16 11:30:00,88.65,88.76,88.64,88.69,8922.0,78.7809,78.8787,78.772,78.8165,8922.0
2023-02-16 11:35:00,88.65,88.73,88.59,88.73,7659.0,78.7809,78.852,78.7276,78.852,7659.0
2023-02-16 11:40:00,88.75,88.82,88.74,88.78,5438.0,78.8698,78.932,78.8609,78.8965,5438.0
2023-02-16 11:45:00,88.77,88.88,88.75,88.85,6939.0,78.8876,78.9853,78.8698,78.9587,6939.0
2023-02-16 11:50:00,88.81,88.88,88.8,88.84,9959.0,78.9231,78.9853,78.9142,78.9498,9959.0
2023-02-16 11:55:00,88.85,88.91,88.75,88.77,6324.0,78.9587,79.012,78.8698,78.8876,6324.0
2023-02-16 12:00:00,88.78,88.9,88.78,88.83,5342.0,78.8965,79.0031,78.8965,78.9409,5342.0
2023-02-16 12:05:00,88.84,88.96,88.84,88.92,14622.0,78.9498,79.0564,78.9498,79.0209,14622.0
2023-02-16 12:10:00,88.95,89.09,88.94,89.04,10931.0,79.0475,79.1719,79.0386,79.1275,10931.0
2023-02-16 12:15:00,89.04,89.08,88.69,88.69,10493.0,79.1275,79.1631,78.8165,78.8165,10493.0
2023-02-16 12:20:00,88.67,88.87,88.62,88.86,5667.0,78.7987,78.9764,78.7543,78.9675,5667.0
2023-02-16 12:25:00,88.85,88.99,88.85,88.95,12314.0,78.9587,79.0831,78.9587,79.0475,12314.0
2023-02-16 12:30:00,88.94,89.07,88.88,89.05,4617.0,79.0386,79.1542,78.9853,79.1364,4617.0
2023-02-16 12:35:00,89.05,89.08,89.0,89.08,4376.0,79.1364,79.1631,79.092,79.1631,4376.0
2023-02-16 12:40:00,89.07,89.11,89.01,89.11,5187.0,79.1542,79.1897,79.1008,79.1897,5187.0
2023-02-16 12:45:00,89.11,89.2,89.1,89.2,6827.0,79.1897,79.2697,79.1808,79.2697,6827.0
2023-02-16 12:50:00,89.17,89.23,89.1,89.14,7099.0,79.243,79.2964,79.1808,79.2164,7099.0
2023-02-16 12:55:00,89.12,89.15,89.08,89.08,6865.0,79.1986,79.2253,79.1631,79.1631,6865.0
2023-02-16 13:00:00,89.09,89.2,88.99,89.04,8523.0,79.1719,79.2697,79.0831,79.1275,8523.0
2023-02-16 13:05:00,89.04,89.14,89.04,89.1,7186.0,79.1275,79.2164,79.1275,79.1808,7186.0
2023-02-16 13:10:00,89.09,89.12,88.98,88.98,6176.0,79.1719,79.1986,79.0742,79.0742,6176.0
2023-02-16 13:15:00,88.97,89.02,88.93,88.98,7925.0,79.0653,79.1097,79.0298,79.0742,7925.0
2023-02-16 13:20:00,88.98,89.02,88.89,88.98,8274.0,79.0742,79.1097,78.9942,79.0742,8274.0
2023-02-16 13:25:00,88.97,88.97,88.85,88.85,3548.0,79.0653,79.0653,78.9587,78.9587,3548.0
2023-02-16 13:30:00,88.84,88.94,88.8,88.94,8150.0,78.9498,79.0386,78.9142,79.0386,8150.0
2023-02-16 13:35:00,88.95,89.05,88.94,89.03,6247.0,79.0475,79.1364,79.0386,79.1186,6247.0
2023-02-16 13:40:00,89.04,89.06,88.93,89.05,5366.0,79.1275,79.1453,79.0298,79.1364,5366.0
2023-02-16 13:45:00,89.06,89.17,89.02,89.17,10143.0,79.1453,79.243,79.1097,79.243,10143.0
2023-02-16 13:50:00,89.17,89.19,89.04,89.11,5598.0,79.243,79.2608,79.1275,79.1897,5598.0
2023-02-16 13:55:00,89.12,89.13,89.07,89.09,4219.0,79.1986,79.2075,79.1542,79.1719,4219.0
2023-02-16 14:00:00,89.11,89.17,89.03,89.17,7419.0,79.1897,79.243,79.1186,79.243,7419.0
2023-02-16 14:05:00,89.16,89.2,89.11,89.12,5136.0,79.2341,79.2697,79.1897,79.1986,5136.0
2023-02-16 14:10:00,89.12,89.15,89.07,89.12,4919.0,79.1986,79.2253,79.1542,79.1986,4919.0
2023-02-16 14:15:00,89.09,89.17,89.09,89.14,9080.0,79.1719,79.243,79.1719,79.2164,9080.0
2023-02-16 14:20:00,89.14,89.14,88.99,89.09,8707.0,79.2164,79.2164,79.0831,79.1719,8707.0
2023-02-16 14:25:00,89.1,89.15,89.02,89.04,7481.0,79.1808,79.2253,79.1097,79.1275,7481.0
2023-02-16 14:30:00,89.03,89.04,88.98,89.03,7066.0,79.1186,79.1275,79.0742,79.1186,7066.0
2023-02-16 14:35:00,89.04,89.06,88.94,88.97,7454.0,79.1275,79.1453,79.0386,79.0653,7454.0
2023-02-16 14:40:00,88.96,89.01,88.91,88.94,7640.0,79.0564,79.1008,79.012,79.0386,7640.0
2023-02-16 14:45:00,88.95,88.95,88.88,88.93,6943.0,79.0475,79.0475,78.9853,79.0298,6943.0
2023-02-16 14:50:00,88.93,89.01,88.91,89.0,3669.0,79.0298,79.1008,79.012,79.092,3669.0
2023-02-16 14:55:00,89.01,89.06,88.94,88.94,7582.0,79.1008,79.1453,79.0386,79.0386,7582.0
2023-02-16 15:00:00,88.94,89.12,88.94,89.03,13278.0,79.0386,79.1986,79.0386,79.1186,13278.0
2023-02-16 15:05:00,89.03,89.04,88.83,88.95,30078.0,79.1186,79.1275,78.9409,79.0475,30078.0
2023-02-16 15:10:00,88.96,88.99,88.85,88.89,7988.0,79.0564,79.0831,78.9587,78.9942,7988.0
2023-02-16 15:15:00,88.9,88.9,88.66,88.67,6103.0,79.0031,79.0031,78.7898,78.7987,6103.0
2023-02-16 15:20:00,88.66,88.66,88.45,88.51,9801.0,78.7898,78.7898,78.6032,78.6565,9801.0
2023-02-16 15:25:00,88.51,88.63,88.37,88.37,10681.0,78.6565,78.7632,78.5321,78.5321,10681.0
2023-02-16 15:30:00,88.38,88.39,88.22,88.27,7964.0,78.541,78.5499,78.3988,78.4432,7964.0
2023-02-16 15:35:00,88.27,88.4,88.23,88.33,11823.0,78.4432,78.5588,78.4077,78.4965,11823.0
2023-02-16 15:40:00,88.29,88.33,88.13,88.28,11886.0,78.461,78.4965,78.3188,78.4521,11886.0
2023-02-16 15:45:00,88.3,88.33,88.21,88.29,16974.0,78.4699,78.4965,78.3899,78.461,16974.0
2023-02-16 15:50:00,88.27,88.42,88.2,88.26,21776.0,78.4432,78.5765,78.381,78.4343,21776.0
2023-02-16 15:55:00,88.27,88.33,88.16,88.21,47467.0,78.4432,78.4965,78.3455,78.3899,47467.0
2023-02-17 09:30:00,88.0,88.22,87.79,87.79,46296.0,78.2033,78.3988,78.0167,78.0167,46296.0
2023-02-17 09:35:00,87.89,87.9,87.59,87.6,14742.0,78.1055,78.1144,77.8389,77.8478,14742.0
2023-02-17 09:40:00,87.52,87.52,87.3,87.31,5059.0,77.7767,77.7767,77.5812,77.5901,5059.0
2023-02-17 09:45:00,87.27,87.33,86.9,86.95,6076.0,77.5546,77.6079,77.2257,77.2702,6076.0
2023-02-17 09:50:00,86.99,87.0,86.77,86.78,3731.0,77.3057,77.3146,77.1102,77.1191,3731.0
2023-02-17 09:55:00,86.81,87.03,86.81,86.96,6072.0,77.1458,77.3413,77.1458,77.2791,6072.0
2023-02-17 10:00:00,86.98,87.07,86.95,86.98,4581.0,77.2968,77.3768,77.2702,77.2968,4581.0
2023-02-17 10:05:00,86.99,87.07,86.9,86.96,9234.0,77.3057,77.3768,77.2257,77.2791,9234.0
2023-02-17 10:10:00,86.92,87.06,86.9,86.99,4822.0,77.2435,77.3679,77.2257,77.3057,4822.0
2023-02-17 10:15:00,86.99,87.22,86.87,87.18,6286.0,77.3057,77.5101,77.1991,77.4746,6286.0
2023-02-17 10:20:00,87.17,87.36,86.95,86.96,6546.0,77.4657,77.6345,77.2702,77.2791,6546.0
2023-02-17 10:25:00,86.94,86.98,86.85,86.95,6015.0,77.2613,77.2968,77.1813,77.2702,6015.0
2023-02-17 10:30:00,86.9,87.05,86.89,86.97,5904.0,77.2257,77.359,77.2169,77.288,5904.0
2023-02-17 10:35:00,86.94,87.28,86.93,87.12,9935.0,77.2613,77.5634,77.2524,77.4213,9935.0
2023-02-17 10:40:00,87.09,87.09,86.76,86.81,4459.0,77.3946,77.3946,77.1013,77.1458,4459.0
2023-02-17 10:45:00,86.77,86.9,86.71,86.73,9258.0,77.1102,77.2257,77.0569,77.0747,9258.0
2023-02-17 10:50:00,86.7,86.89,86.68,86.88,7623.0,77.048,77.2169,77.0302,77.208,7623.0
2023-02-17 10:55:00,86.89,86.89,86.74,86.76,2312.0,77.2169,77.2169,77.0836,77.1013,2312.0
2023-02-17 11:00:00,86.74,86.74,86.51,86.6,12564.0,77.0836,77.0836,76.8792,76.9591,12564.0
2023-02-17 11:05:00,86.61,86.65,86.5,86.5,3723.0,76.968,77.0036,76.8703,76.8703,3723.0
2023-02-17 11:10:00,86.52,86.64,86.5,86.5,5567.0,76.888,76.9947,76.8703,76.8703,5567.0
2023-02-17 11:15:00,86.52,86.64,86.44,86.55,12039.0,76.888,76.9947,76.817,76.9147,12039.0
2023-02-17 11:20:00,86.6,86.61,86.45,86.54,6616.0,76.9591,76.968,76.8258,76.9058,6616.0
2023-02-17 11:25:00,86.52,86.66,86.52,86.61,8613.0,76.888,77.0125,76.888,76.968,8613.0
2023-02-17 11:30:00,86.54,86.55,86.22,86.36,15849.0,76.9058,76.9147,76.6214,76.7459,15849.0
2023-02-17 11:35:00,86.41,86.44,86.31,86.4,20072.0,76.7903,76.817,76.7014,76.7814,20072.0
2023-02-17 11:40:00,86.4,86.44,86.27,86.34,5653.0,76.7814,76.817,76.6659,76.7281,5653.0
2023-02-17 11:45:00,86.32,86.49,86.32,86.37,3142.0,76.7103,76.8614,76.7103,76.7547,3142.0
2023-02-17 11:50:00,86.36,86.36,86.25,86.25,5542.0,76.7459,76.7459,76.6481,76.6481,5542.0
2023-02-17 11:55:00,86.26,86.34,86.2,86.33,7291.0,76.657,76.7281,76.6037,76.7192,7291.0
2023-02-17 12:00:00,86.33,86.54,86.33,86.41,5915.0,76.7192,76.9058,76.7192,76.7903,5915.0
2023-02-17 12:05:00,86.42,86.76,86.42,86.76,3742.0,76.7992,77.1013,76.7992,77.1013,3742.0
2023-02-17 12:10:00,86.75,86.86,86.75,86.82,4786.0,77.0924,77.1902,77.0924,77.1547,4786.0
2023-02-17 12:15:00,86.83,86.89,86.66,86.68,5397.0,77.1635,77.2169,77.0125,77.0302,5397.0
2023-02-17 12:20:00,86.7,86.75,86.67,86.67,1970.0,77.048,77.0924,77.0214,77.0214,1970.0
2023-02-17 12:25:00,86.66,86.81,86.65,86.66,8634.0,77.0125,77.1458,77.0036,77.0125,8634.0
2023-02-17 12:30:00,86.6,86.7,86.58,86.63,7417.0,76.9591,77.048,76.9414,76.9858,7417.0
2023-02-17 12:35:00,86.63,86.7,86.59,86.59,7757.0,76.9858,77.048,76.9503,76.9503,7757.0
2023-02-17 12:40:00,86.62,86.67,86.46,86.51,9227.0,76.9769,77.0214,76.8347,76.8792,9227.0
2023-02-17 12:45:00,86.49,86.6,86.44,86.45,12460.0,76.8614,76.9591,76.817,76.8258,12460.0
2023-02-17 12:50:00,86.44,86.47,86.28,86.28,24581.0,76.817,76.8436,76.6748,76.6748,24581.0
2023-02-17 12:55:00,86.28,86.5,86.28,86.45,33205.0,76.6748,76.8703,76.6748,76.8258,33205.0
2023-02-17 13:00:00,86.47,86.65,86.45,86.5,24426.0,76.8436,77.0036,76.8258,76.8703,24426.0
2023-02-17 13:05:00,86.5,86.6,86.41,86.58,18497.0,76.8703,76.9591,76.7903,76.9414,18497.0
2023-02-17 13:10:00,86.59,86.78,86.59,86.78,15083.0,76.9503,77.1191,76.9503,77.1191,15083.0
2023-02-17 13:15:00,86.78,86.91,86.78,86.86,7823.0,77.1191,77.2346,77.1191,77.1902,7823.0
2023-02-17 13:20:00,86.85,87.01,86.75,86.97,17024.0,77.1813,77.3235,77.0924,77.288,17024.0
2023-02-17 13:25:00,86.93,86.93,86.71,86.73,11096.0,77.2524,77.2524,77.0569,77.0747,11096.0
2023-02-17 13:30:00,86.73,86.78,86.61,86.78,5758.0,77.0747,77.1191,76.968,77.1191,5758.0
2023-02-17 13:35:00,86.79,86.79,86.67,86.76,9688.0,77.128,77.128,77.0214,77.1013,9688.0
2023-02-17 13:40:00,86.74,86.8,86.65,86.66,7072.0,77.0836,77.1369,77.0036,77.0125,7072.0
2023-02-17 13:45:00,86.66,86.67,86.54,86.58,8601.0,77.0125,77.0214,76.9058,76.9414,8601.0
2023-02-17 13:50:00,86.49,86.52,86.37,86.38,9108.0,76.8614,76.888,76.7547,76.7636,9108.0
2023-02-17 13:55:00,86.39,86.6,86.3,86.6,25742.0,76.7725,76.9591,76.6925,76.9591,25742.0
2023-02-17 14:00:00,86.6,86.81,86.6,86.8,7518.0,76.9591,77.1458,76.9591,77.1369,7518.0
2023-02-17 14:05:00,86.8,86.89,86.79,86.84,6503.0,77.1369,77.2169,77.128,77.1724,6503.0
2023-02-17 14:10:00,86.84,86.88,86.64,86.64,11783.0,77.1724,77.208,76.9947,76.9947,11783.0
2023-02-17 14:15:00,86.62,86.66,86.56,86.57,16934.0,76.9769,77.0125,76.9236,76.9325,16934.0
2023-02-17 14:20:00,86.58,86.85,86.56,86.8,18184.0,76.9414,77.1813,76.9236,77.1369,18184.0
2023-02-17 14:25:00,86.79,86.82,86.62,86.62,14155.0,77.128,77.1547,76.9769,76.9769,14155.0
2023-02-17 14:30:00,86.62,86.8,86.61,86.73,25624.0,76.9769,77.1369,76.968,77.0747,25624.0
2023-02-17 14:35:00,86.7,86.72,86.62,86.7,17284.0,77.048,77.0658,76.9769,77.048,17284.0
2023-02-17 14:40:00,86.7,86.7,86.55,86.58,27410.0,77.048,77.048,76.9147,76.9414,27410.0
2023-02-17 14:45:00,86.58,86.65,86.5,86.63,20277.0,76.9414,77.0036,76.8703,76.9858,20277.0
2023-02-17 14:50:00,86.65,86.71,86.6,86.63,22790.0,77.0036,77.0569,76.9591,76.9858,22790.0
2023-02-17 14:55:00,86.65,86.78,86.6,86.64,49602.0,77.0036,77.1191,76.9591,76.9947,49602.0
2023-02-17 15:00:00,86.65,86.86,86.65,86.73,39664.0,77.0036,77.1902,77.0036,77.0747,39664.0
2023-02-17 15:05:00,86.76,86.84,86.63,86.8,31312.0,77.1013,77.1724,76.9858,77.1369,31312.0
2023-02-17 15:10:00,86.82,86.83,86.63,86.72,24298.0,77.1547,77.1635,76.9858,77.0658,24298.0
2023-02-17 15:15:00,86.7,86.88,86.67,86.82,30435.0,77.048,77.208,77.0214,77.1547,30435.0
2023-02-17 15:20:00,86.82,86.92,86.8,86.88,8982.0,77.1547,77.2435,77.1369,77.208,8982.0
2023-02-17 15:25:00,86.87,86.91,86.76,86.8,14507.0,77.1991,77.2346,77.1013,77.1369,14507.0
2023-02-17 15:30:00,86.78,86.99,86.75,86.97,13931.0,77.1191,77.3057,77.0924,77.288,13931.0
2023-02-17 15:35:00,87.0,87.06,86.91,86.94,13463.0,77.3146,77.3679,77.2346,77.2613,13463.0
2023-02-17 15:40:00,86.92,87.01,86.91,86.97,16886.0,77.2435,77.3235,77.2346,77.288,16886.0
2023-02-17 15:45:00,86.97,87.04,86.91,86.94,16828.0,77.288,77.3502,77.2346,77.2613,16828.0
2023-02-17 15:50:00,86.91,86.95,86.84,86.85,47382.0,77.2346,77.2702,77.1724,77.1813,47382.0
2023-02-17 15:55:00,86.87,86.99,86.7,86.94,135703.0,77.1991,77.3057,77.048,77.2613,135703.0
2023-02-21 09:30:00,85.18,85.18,84.56,84.93,57295.0,75.6972,75.6972,75.1462,75.4751,57295.0
2023-02-21 09:35:00,85.08,85.15,84.71,84.76,22830.0,75.6084,75.6706,75.2795,75.324,22830.0
2023-02-21 09:40:00,84.81,84.84,84.61,84.64,9660.0,75.3684,75.3951,75.1907,75.2173,9660.0
2023-02-21 09:45:00,84.5,84.59,83.81,83.95,17646.0,75.0929,75.1729,74.4797,74.6042,17646.0
2023-02-21 09:50:00,84.01,84.13,83.76,84.13,11165.0,74.6575,74.7641,74.4353,74.7641,11165.0
2023-02-21 09:55:00,84.09,84.12,83.74,83.78,9238.0,74.7286,74.7552,74.4175,74.4531,9238.0
2023-02-21 10:00:00,83.79,84.01,83.7,83.95,12812.0,74.462,74.6575,74.382,74.6042,12812.0
2023-02-21 10:05:00,83.92,83.94,83.81,83.89,11774.0,74.5775,74.5953,74.4797,74.5508,11774.0
2023-02-21 10:10:00,83.82,83.83,83.63,83.82,8153.0,74.4886,74.4975,74.3198,74.4886,8153.0
2023-02-21 10:15:00,83.8,84.08,83.8,84.06,8509.0,74.4709,74.7197,74.4709,74.7019,8509.0
2023-02-21 10:20:00,84.07,84.19,83.92,83.95,11275.0,74.7108,74.8174,74.5775,74.6042,11275.0
2023-02-21 10:25:00,83.91,84.07,83.9,84.07,9630.0,74.5686,74.7108,74.5597,74.7108,9630.0
2023-02-21 10:30:00,84.03,84.28,83.99,84.28,14092.0,74.6753,74.8974,74.6397,74.8974,14092.0
2023-02-21 10:35:00,84.28,84.44,84.22,84.38,9403.0,74.8974,75.0396,74.8441,74.9863,9403.0
2023-02-21 10:40:00,84.39,84.52,84.38,84.4,6688.0,74.9952,75.1107,74.9863,75.0041,6688.0
2023-02-21 10:45:00,84.37,84.51,84.29,84.33,10049.0,74.9774,75.1018,74.9063,74.9419,10049.0
2023-02-21 10:50:00,84.31,84.31,84.15,84.25,6542.0,74.9241,74.9241,74.7819,74.8708,6542.0
2023-02-21 10:55:00,84.25,84.25,84.13,84.2,6724.0,74.8708,74.8708,74.7641,74.8263,6724.0
2023-02-21 11:00:00,84.2,84.3,84.14,84.14,7653.0,74.8263,74.9152,74.773,74.773,7653.0
2023-02-21 11:05:00,84.12,84.24,84.03,84.04,11621.0,74.7552,74.8619,74.6753,74.6841,11621.0
2023-02-21 11:10:00,84.06,84.06,83.82,83.98,14584.0,74.7019,74.7019,74.4886,74.6308,14584.0
2023-02-21 11:15:00,83.99,83.99,83.78,83.79,7515.0,74.6397,74.6397,74.4531,74.462,7515.0
2023-02-21 11:20:00,83.78,83.84,83.67,83.69,8193.0,74.4531,74.5064,74.3553,74.3731,8193.0
2023-02-21 11:25:00,83.7,83.87,83.65,83.8,17300.0,74.382,74.5331,74.3376,74.4709,17300.0
2023-02-21 11:30:00,83.81,83.98,83.79,83.97,11350.0,74.4797,74.6308,74.462,74.6219,11350.0
2023-02-21 11:35:00,84.01,84.16,83.96,83.96,8506.0,74.6575,74.7908,74.613,74.613,8506.0
2023-02-21 11:40:00,83.95,84.0,83.81,83.81,5369.0,74.6042,74.6486,74.4797,74.4797,5369.0
2023-02-21 11:45:00,83.85,83.91,83.82,83.87,6494.0,74.5153,74.5686,74.4886,74.5331,6494.0
2023-02-21 11:50:00,83.85,83.88,83.77,83.83,5584.0,74.5153,74.542,74.4442,74.4975,5584.0
2023-02-21 11:55:00,83.82,83.82,83.63,83.63,9328.0,74.4886,74.4886,74.3198,74.3198,9328.0
2023-02-21 12:00:00,83.62,83.74,83.59,83.69,10221.0,74.3109,74.4175,74.2842,74.3731,10221.0
2023-02-21 12:05:00,83.69,83.77,83.61,83.7,6771.0,74.3731,74.4442,74.302,74.382,6771.0
2023-02-21 12:10:00,83.72,83.73,83.57,83.63,6689.0,74.3998,74.4086,74.2665,74.3198,6689.0
2023-02-21 12:15:00,83.65,83.66,83.58,83.58,5494.0,74.3376,74.3464,74.2753,74.2753,5494.0
2023-02-21 12:20:00,83.6,83.64,83.53,83.58,5413.0,74.2931,74.3287,74.2309,74.2753,5413.0
2023-02-21 12:25:00,83.58,83.6,83.46,83.49,9407.0,74.2753,74.2931,74.1687,74.1954,9407.0
2023-02-21 12:30:00,83.5,83.59,83.45,83.57,9641.0,74.2043,74.2842,74.1598,74.2665,9641.0
2023-02-21 12:35:00,83.56,83.63,83.52,83.63,5821.0,74.2576,74.3198,74.222,74.3198,5821.0
2023-02-21 12:40:00,83.66,83.69,83.56,83.59,6317.0,74.3464,74.3731,74.2576,74.2842,6317.0
2023-02-21 12:45:00,83.61,83.67,83.51,83.66,6448.0,74.302,74.3553,74.2131,74.3464,6448.0
2023-02-21 12:50:00,83.67,83.78,83.67,83.69,5925.0,74.3553,74.4531,74.3553,74.3731,5925.0
2023-02-21 12:55:00,83.69,83.76,83.65,83.76,7345.0,74.3731,74.4353,74.3376,74.4353,7345.0
2023-02-21 13:00:00,83.76,83.76,83.65,83.72,4212.0,74.4353,74.4353,74.3376,74.3998,4212.0
2023-02-21 13:05:00,83.72,83.72,83.57,83.57,9091.0,74.3998,74.3998,74.2665,74.2665,9091.0
2023-02-21 13:10:00,83.53,83.54,83.45,83.48,9939.0,74.2309,74.2398,74.1598,74.1865,9939.0
2023-02-21 13:15:00,83.47,83.54,83.46,83.5,7223.0,74.1776,74.2398,74.1687,74.2043,7223.0
2023-02-21 13:20:00,83.48,83.58,83.44,83.54,5349.0,74.1865,74.2753,74.1509,74.2398,5349.0
2023-02-21 13:25:00,83.55,83.57,83.42,83.46,5760.0,74.2487,74.2665,74.1332,74.1687,5760.0
2023-02-21 13:30:00,83.47,83.5,83.39,83.43,5560.0,74.1776,74.2043,74.1065,74.142,5560.0
2023-02-21 13:35:00,83.44,83.51,83.43,83.43,4504.0,74.1509,74.2131,74.142,74.142,4504.0
2023-02-21 13:40:00,83.43,83.44,83.36,83.39,5059.0,74.142,74.1509,74.0798,74.1065,5059.0
2023-02-21 13:45:00,83.39,83.49,83.37,83.42,6358.0,74.1065,74.1954,74.0887,74.1332,6358.0
2023-02-21 13:50:00,83.4,83.4,83.34,83.37,5453.0,74.1154,74.1154,74.0621,74.0887,5453.0
2023-02-21 13:55:00,83.36,83.38,83.28,83.36,5502.0,74.0798,74.0976,74.0087,74.0798,5502.0
2023-02-21 14:00:00,83.35,83.35,83.19,83.2,8655.0,74.071,74.071,73.9288,73.9377,8655.0
2023-02-21 14:05:00,83.19,83.2,83.1,83.13,3957.0,73.9288,73.9377,73.8488,73.8754,3957.0
2023-02-21 14:10:00,83.1,83.1,83.03,83.04,14312.0,73.8488,73.8488,73.7866,73.7955,14312.0
2023-02-21 14:15:00,83.04,83.13,83.0,83.01,7810.0,73.7955,73.8754,73.7599,73.7688,7810.0
2023-02-21 14:20:00,83.0,83.12,82.97,82.98,7827.0,73.7599,73.8666,73.7333,73.7421,7827.0
2023-02-21 14:25:00,82.98,83.22,82.96,83.22,12921.0,73.7421,73.9554,73.7244,73.9554,12921.0
2023-02-21 14:30:00,83.19,83.26,83.15,83.26,15882.0,73.9288,73.991,73.8932,73.991,15882.0
2023-02-21 14:35:00,83.28,83.33,83.21,83.33,7528.0,74.0087,74.0532,73.9465,74.0532,7528.0
2023-02-21 14:40:00,83.33,83.38,83.23,83.38,26026.0,74.0532,74.0976,73.9643,74.0976,26026.0
2023-02-21 14:45:00,83.38,83.4,83.28,83.31,9330.0,74.0976,74.1154,74.0087,74.0354,9330.0
2023-02-21 14:50:00,83.29,83.35,83.19,83.34,10239.0,74.0176,74.071,73.9288,74.0621,10239.0
2023-02-21 14:55:00,83.34,83.36,83.25,83.28,6671.0,74.0621,74.0798,73.9821,74.0087,6671.0
2023-02-21 15:00:00,83.28,83.35,83.26,83.35,15040.0,74.0087,74.071,73.991,74.071,15040.0
2023-02-21 15:05:00,83.33,83.42,83.29,83.36,10304.0,74.0532,74.1332,74.0176,74.0798,10304.0
2023-02-21 15:10:00,83.31,83.33,83.23,83.24,11115.0,74.0354,74.0532,73.9643,73.9732,11115.0
2023-02-21 15:15:00,83.23,83.32,83.16,83.28,12819.0,73.9643,74.0443,73.9021,74.0087,12819.0
2023-02-21 15:20:00,83.24,83.33,83.19,83.33,15443.0,73.9732,74.0532,73.9288,74.0532,15443.0
2023-02-21 15:25:00,83.33,83.38,83.28,83.36,13001.0,74.0532,74.0976,74.0087,74.0798,13001.0
2023-02-21 15:30:00,83.38,83.53,83.37,83.53,22547.0,74.0976,74.2309,74.0887,74.2309,22547.0
2023-02-21 15:35:00,83.53,83.55,83.4,83.44,22024.0,74.2309,74.2487,74.1154,74.1509,22024.0
2023-02-21 15:40:00,83.44,83.44,83.32,83.38,24956.0,74.1509,74.1509,74.0443,74.0976,24956.0
2023-02-21 15:45:00,83.38,83.49,83.37,83.41,34524.0,74.0976,74.1954,74.0887,74.1243,34524.0
2023-02-21 15:50:00,83.42,83.44,83.24,83.3,63706.0,74.1332,74.1509,73.9732,74.0265,63706.0
2023-02-21 15:55:00,83.31,83.34,83.09,83.12,115524.0,74.0354,74.0621,73.8399,73.8666,115524.0
2023-02-22 09:30:00,83.2,83.2,82.56,82.79,123967.0,73.9377,73.9377,73.3689,73.5733,123967.0
2023-02-22 09:35:00,82.75,83.2,82.56,83.17,47577.0,73.5377,73.9377,73.3689,73.911,47577.0
2023-02-22 09:40:00,83.17,83.46,83.08,83.39,30346.0,73.911,74.1687,73.831,74.1065,30346.0
2023-02-22 09:45:00,83.36,83.6,83.35,83.6,19311.0,74.0798,74.2931,74.071,74.2931,19311.0
2023-02-22 09:50:00,83.63,83.64,83.36,83.52,20881.0,74.3198,74.3287,74.0798,74.222,20881.0
2023-02-22 09:55:00,83.53,83.57,83.35,83.36,11225.0,74.2309,74.2665,74.071,74.0798,11225.0
2023-02-22 10:00:00,83.4,83.63,83.31,83.62,15774.0,74.1154,74.3198,74.0354,74.3109,15774.0
2023-02-22 10:05:00,83.63,83.7,83.35,83.47,22989.0,74.3198,74.382,74.071,74.1776,22989.0
2023-02-22 10:10:00,83.46,83.46,83.1,83.3,14663.0,74.1687,74.1687,73.8488,74.0265,14663.0
2023-02-22 10:15:00,83.29,83.41,83.16,83.25,19676.0,74.0176,74.1243,73.9021,73.9821,19676.0
2023-02-22 10:20:00,83.28,83.48,83.28,83.46,18552.0,74.0087,74.1865,74.0087,74.1687,18552.0
2023-02-22 10:25:00,83.49,83.49,83.2,83.2,18174.0,74.1954,74.1954,73.9377,73.9377,18174.0
2023-02-22 10:30:00,83.17,83.29,83.01,83.05,25527.0,73.911,74.0176,73.7688,73.8044,25527.0
2023-02-22 10:35:00,83.05,83.16,82.99,83.08,28842.0,73.8044,73.9021,73.751,73.831,28842.0
2023-02-22 10:40:00,83.09,83.24,83.09,83.22,15760.0,73.8399,73.9732,73.8399,73.9554,15760.0
2023-02-22 10:45:00,83.23,83.33,83.17,83.24,17113.0,73.9643,74.0532,73.911,73.9732,17113.0
2023-02-22 10:50:00,83.22,83.37,83.2,83.31,13918.0,73.9554,74.0887,73.9377,74.0354,13918.0
2023-02-22 10:55:00,83.32,83.45,83.25,83.25,15324.0,74.0443,74.1598,73.9821,73.9821,15324.0
2023-02-22 11:00:00,83.26,83.44,83.25,83.36,13433.0,73.991,74.1509,73.9821,74.0798,13433.0
2023-02-22 11:05:00,83.38,83.45,83.31,83.35,15341.0,74.0976,74.1598,74.0354,74.071,15341.0
2023-02-22 11:10:00,83.36,83.47,83.31,83.43,12467.0,74.0798,74.1776,74.0354,74.142,12467.0
2023-02-22 11:15:00,83.45,83.48,83.3,83.33,10520.0,74.1598,74.1865,74.0265,74.0532,10520.0
2023-02-22 11:20:00,83.33,83.41,83.31,83.35,9869.0,74.0532,74.1243,74.0354,74.071,9869.0
2023-02-22 11:25:00,83.36,83.37,83.3,83.31,13311.0,74.0798,74.0887,74.0265,74.0354,13311.0
2023-02-22 11:30:00,83.3,83.54,83.3,83.5,15430.0,74.0265,74.2398,74.0265,74.2043,15430.0
2023-02-22 11:35:00,83.51,83.54,83.39,83.39,11537.0,74.2131,74.2398,74.1065,74.1065,11537.0
2023-02-22 11:40:00,83.39,83.47,83.38,83.47,9397.0,74.1065,74.1776,74.0976,74.1776,9397.0
2023-02-22 11:45:00,83.49,83.62,83.46,83.49,24157.0,74.1954,74.3109,74.1687,74.1954,24157.0
2023-02-22 11:50:00,83.5,83.61,83.41,83.42,12177.0,74.2043,74.302,74.1243,74.1332,12177.0
2023-02-22 11:55:00,83.44,83.61,83.43,83.6,11429.0,74.1509,74.302,74.142,74.2931,11429.0
2023-02-22 12:00:00,83.58,83.58,83.51,83.56,10276.0,74.2753,74.2753,74.2131,74.2576,10276.0
2023-02-22 12:05:00,83.57,83.62,83.42,83.53,11702.0,74.2665,74.3109,74.1332,74.2309,11702.0
2023-02-22 12:10:00,83.51,83.6,83.47,83.56,13083.0,74.2131,74.2931,74.1776,74.2576,13083.0
2023-02-22 12:15:00,83.57,83.65,83.52,83.6,11263.0,74.2665,74.3376,74.222,74.2931,11263.0
2023-02-22 12:20:00,83.61,83.72,83.58,83.68,11988.0,74.302,74.3998,74.2753,74.3642,11988.0
2023-02-22 12:25:00,83.7,83.79,83.67,83.67,11791.0,74.382,74.462,74.3553,74.3553,11791.0
2023-02-22 12:30:00,83.69,83.76,83.66,83.71,9990.0,74.3731,74.4353,74.3464,74.3909,9990.0
2023-02-22 12:35:00,83.74,83.83,83.72,83.76,10914.0,74.4175,74.4975,74.3998,74.4353,10914.0
2023-02-22 12:40:00,83.76,83.77,83.62,83.63,8667.0,74.4353,74.4442,74.3109,74.3198,8667.0
2023-02-22 12:45:00,83.63,83.73,83.55,83.58,9197.0,74.3198,74.4086,74.2487,74.2753,9197.0
2023-02-22 12:50:00,83.57,83.58,83.53,83.55,7309.0,74.2665,74.2753,74.2309,74.2487,7309.0
2023-02-22 12:55:00,83.53,83.65,83.52,83.55,8955.0,74.2309,74.3376,74.222,74.2487,8955.0
2023-02-22 13:00:00,83.56,83.58,83.5,83.52,9099.0,74.2576,74.2753,74.2043,74.222,9099.0
2023-02-22 13:05:00,83.51,83.53,83.45,83.47,9943.0,74.2131,74.2309,74.1598,74.1776,9943.0
2023-02-22 13:10:00,83.47,83.57,83.45,83.54,15873.0,74.1776,74.2665,74.1598,74.2398,15873.0
2023-02-22 13:15:00,83.54,83.6,83.45,83.45,11320.0,74.2398,74.2931,74.1598,74.1598,11320.0
2023-02-22 13:20:00,83.44,83.48,83.41,83.48,8447.0,74.1509,74.1865,74.1243,74.1865,8447.0
2023-02-22 13:25:00,83.48,83.58,83.48,83.56,8938.0,74.1865,74.2753,74.1865,74.2576,8938.0
2023-02-22 13:30:00,83.56,83.57,83.45,83.48,10470.0,74.2576,74.2665,74.1598,74.1865,10470.0
2023-02-22 13:35:00,83.48,83.48,83.41,83.45,8266.0,74.1865,74.1865,74.1243,74.1598,8266.0
2023-02-22 13:40:00,83.46,83.46,83.38,83.45,8620.0,74.1687,74.1687,74.0976,74.1598,8620.0
2023-02-22 13:45:00,83.46,83.47,83.3,83.31,9432.0,74.1687,74.1776,74.0265,74.0354,9432.0
2023-02-22 13:50:00,83.31,83.32,83.17,83.26,10193.0,74.0354,74.0443,73.911,73.991,10193.0
2023-02-22 13:55:00,83.26,83.35,83.25,83.26,8537.0,73.991,74.071,73.9821,73.991,8537.0
2023-02-22 14:00:00,83.28,83.4,83.05,83.31,29177.0,74.0087,74.1154,73.8044,74.0354,29177.0
2023-02-22 14:05:00,83.3,83.44,83.11,83.19,16048.0,74.0265,74.1509,73.8577,73.9288,16048.0
2023-02-22 14:10:00,83.21,83.26,83.02,83.15,13580.0,73.9465,73.991,73.7777,73.8932,13580.0
2023-02-22 14:15:00,83.16,83.25,83.01,83.23,18604.0,73.9021,73.9821,73.7688,73.9643,18604.0
2023-02-22 14:20:00,83.25,83.38,83.19,83.21,19827.0,73.9821,74.0976,73.9288,73.9465,19827.0
2023-02-22 14:25:00,83.22,83.28,83.14,83.2,13347.0,73.9554,74.0087,73.8843,73.9377,13347.0
2023-02-22 14:30:00,83.18,83.31,83.11,83.18,28091.0,73.9199,74.0354,73.8577,73.9199,28091.0
2023-02-22 14:35:00,83.19,83.22,82.97,83.08,20466.0,73.9288,73.9554,73.7333,73.831,20466.0
2023-02-22 14:40:00,83.08,83.11,82.93,83.02,25223.0,73.831,73.8577,73.6977,73.7777,25223.0
2023-02-22 14:45:00,83.01,83.16,82.95,83.15,22462.0,73.7688,73.9021,73.7155,73.8932,22462.0
2023-02-22 14:50:00,83.17,83.18,82.89,82.9,22871.0,73.911,73.9199,73.6622,73.6711,22871.0
2023-02-22 14:55:00,82.89,82.93,82.81,82.81,20966.0,73.6622,73.6977,73.5911,73.5911,20966.0
2023-02-22 15:00:00,82.83,82.88,82.69,82.73,21856.0,73.6088,73.6533,73.4844,73.52,21856.0
2023-02-22 15:05:00,82.74,82.8,82.66,82.8,19893.0,73.5289,73.5822,73.4578,73.5822,19893.0
2023-02-22 15:10:00,82.81,82.93,82.8,82.89,22589.0,73.5911,73.6977,73.5822,73.6622,22589.0
2023-02-22 15:15:00,82.9,82.98,82.87,82.93,21465.0,73.6711,73.7421,73.6444,73.6977,21465.0
2023-02-22 15:20:00,82.92,83.13,82.92,83.07,19825.0,73.6888,73.8754,73.6888,73.8221,19825.0
2023-02-22 15:25:00,83.08,83.09,82.94,82.94,20655.0,73.831,73.8399,73.7066,73.7066,20655.0
2023-02-22 15:30:00,82.95,83.02,82.92,82.98,27701.0,73.7155,73.7777,73.6888,73.7421,27701.0
2023-02-22 15:35:00,82.97,82.99,82.77,82.77,25874.0,73.7333,73.751,73.5555,73.5555,25874.0
2023-02-22 15:40:00,82.77,82.92,82.77,82.89,35723.0,73.5555,73.6888,73.5555,73.6622,35723.0
2023-02-22 15:45:00,82.88,82.96,82.84,82.89,40886.0,73.6533,73.7244,73.6177,73.6622,40886.0
2023-02-22 15:50:00,82.88,82.96,82.75,82.94,77778.0,73.6533,73.7244,73.5377,73.7066,77778.0
2023-02-22 15:55:00,82.94,83.18,82.93,83.18,169216.0,73.7066,73.9199,73.6977,73.9199,169216.0
2023-02-23 09:30:00,83.24,83.32,82.6,82.89,40368.0,73.9732,74.0443,73.4044,73.6622,40368.0
2023-02-23 09:35:00,82.94,83.23,82.87,83.19,11678.0,73.7066,73.9643,73.6444,73.9288,11678.0
2023-02-23 09:40:00,83.15,83.32,83.04,83.04,10281.0,73.8932,74.0443,73.7955,73.7955,10281.0
2023-02-23 09:45:00,83.1,83.39,83.09,83.29,15206.0,73.8488,74.1065,73.8399,74.0176,15206.0
2023-02-23 09:50:00,83.29,83.66,83.27,83.62,23015.0,74.0176,74.3464,73.9999,74.3109,23015.0
2023-02-23 09:55:00,83.58,83.86,83.46,83.52,38421.0,74.2753,74.5242,74.1687,74.222,38421.0
2023-02-23 10:00:00,83.53,83.62,83.3,83.38,9086.0,74.2309,74.3109,74.0265,74.0976,9086.0
2023-02-23 10:05:00,83.37,83.45,83.1,83.11,6428.0,74.0887,74.1598,73.8488,73.8577,6428.0
2023-02-23 10:10:00,83.1,83.17,83.05,83.09,6253.0,73.8488,73.911,73.8044,73.8399,6253.0
2023-02-23 10:15:00,83.07,83.08,82.9,82.93,7172.0,73.8221,73.831,73.6711,73.6977,7172.0
2023-02-23 10:20:00,82.95,82.99,82.85,82.89,4380.0,73.7155,73.751,73.6266,73.6622,4380.0
2023-02-23 10:25:00,82.89,82.99,82.88,82.89,4419.0,73.6622,73.751,73.6533,73.6622,4419.0
2023-02-23 10:30:00,82.85,82.88,82.6,82.88,7927.0,73.6266,73.6533,73.4044,73.6533,7927.0
2023-02-23 10:35:00,82.87,82.87,82.75,82.78,5078.0,73.6444,73.6444,73.5377,73.5644,5078.0
2023-02-23 10:40:00,82.75,82.79,82.68,82.76,9732.0,73.5377,73.5733,73.4755,73.5466,9732.0
2023-02-23 10:45:00,82.76,82.82,82.43,82.54,20817.0,73.5466,73.6,73.2534,73.3511,20817.0
2023-02-23 10:50:00,82.54,82.56,82.46,82.5,8528.0,73.3511,73.3689,73.28,73.3156,8528.0
2023-02-23 10:55:00,82.49,82.52,82.41,82.47,6746.0,73.3067,73.3334,73.2356,73.2889,6746.0
2023-02-23 11:00:00,82.45,82.62,82.43,82.52,5931.0,73.2711,73.4222,73.2534,73.3334,5931.0
2023-02-23 11:05:00,82.51,82.57,82.23,82.28,11872.0,73.3245,73.3778,73.0756,73.1201,11872.0
2023-02-23 11:10:00,82.31,82.5,82.25,82.25,7480.0,73.1467,73.3156,73.0934,73.0934,7480.0
2023-02-23 11:15:00,82.28,82.32,82.19,82.32,5637.0,73.1201,73.1556,73.0401,73.1556,5637.0
2023-02-23 11:20:00,82.34,82.46,82.31,82.4,12719.0,73.1734,73.28,73.1467,73.2267,12719.0
2023-02-23 11:25:00,82.41,82.47,82.34,82.34,9901.0,73.2356,73.2889,73.1734,73.1734,9901.0
2023-02-23 11:30:00,82.32,82.46,82.26,82.35,25489.0,73.1556,73.28,73.1023,73.1823,25489.0
2023-02-23 11:35:00,82.38,82.47,82.28,82.33,16168.0,73.2089,73.2889,73.1201,73.1645,16168.0
2023-02-23 11:40:00,82.34,82.47,82.33,82.44,21210.0,73.1734,73.2889,73.1645,73.2623,21210.0
2023-02-23 11:45:00,82.44,82.5,82.37,82.44,7013.0,73.2623,73.3156,73.2001,73.2623,7013.0
2023-02-23 11:50:00,82.42,82.47,82.33,82.35,14295.0,73.2445,73.2889,73.1645,73.1823,14295.0
2023-02-23 11:55:00,82.34,82.5,82.34,82.41,13435.0,73.1734,73.3156,73.1734,73.2356,13435.0
2023-02-23 12:00:00,82.4,82.54,82.39,82.52,7226.0,73.2267,73.3511,73.2178,73.3334,7226.0
2023-02-23 12:05:00,82.54,82.59,82.49,82.53,7834.0,73.3511,73.3956,73.3067,73.3422,7834.0
2023-02-23 12:10:00,82.52,82.52,82.24,82.26,7806.0,73.3334,73.3334,73.0845,73.1023,7806.0
2023-02-23 12:15:00,82.23,82.31,82.13,82.19,10928.0,73.0756,73.1467,72.9868,73.0401,10928.0
2023-02-23 12:20:00,82.15,82.2,82.04,82.19,3355.0,73.0045,73.049,72.9068,73.0401,3355.0
2023-02-23 12:25:00,82.2,82.21,82.08,82.09,3615.0,73.049,73.0579,72.9423,72.9512,3615.0
2023-02-23 12:30:00,82.09,82.2,82.06,82.19,4950.0,72.9512,73.049,72.9246,73.0401,4950.0
2023-02-23 12:35:00,82.18,82.26,82.17,82.26,7274.0,73.0312,73.1023,73.0223,73.1023,7274.0
2023-02-23 12:40:00,82.24,82.33,82.21,82.31,5692.0,73.0845,73.1645,73.0579,73.1467,5692.0
2023-02-23 12:45:00,82.34,82.37,82.17,82.2,4095.0,73.1734,73.2001,73.0223,73.049,4095.0
2023-02-23 12:50:00,82.21,82.26,82.19,82.2,4829.0,73.0579,73.1023,73.0401,73.049,4829.0
2023-02-23 12:55:00,82.17,82.32,82.17,82.31,4583.0,73.0223,73.1556,73.0223,73.1467,4583.0
2023-02-23 13:00:00,82.31,82.44,82.29,82.33,10409.0,73.1467,73.2623,73.129,73.1645,10409.0
2023-02-23 13:05:00,82.31,82.38,82.29,82.35,9168.0,73.1467,73.2089,73.129,73.1823,9168.0
2023-02-23 13:10:00,82.36,82.39,82.32,82.39,5383.0,73.1912,73.2178,73.1556,73.2178,5383.0
2023-02-23 13:15:00,82.41,82.41,82.26,82.41,5759.0,73.2356,73.2356,73.1023,73.2356,5759.0
2023-02-23 13:20:00,82.4,82.42,82.34,82.35,3283.0,73.2267,73.2445,73.1734,73.1823,3283.0
2023-02-23 13:25:00,82.37,82.4,82.35,82.4,5242.0,73.2001,73.2267,73.1823,73.2267,5242.0
2023-02-23 13:30:00,82.41,82.42,82.36,82.41,5158.0,73.2356,73.2445,73.1912,73.2356,5158.0
2023-02-23 13:35:00,82.4,82.51,82.37,82.48,5202.0,73.2267,73.3245,73.2001,73.2978,5202.0
2023-02-23 13:40:00,82.47,82.55,82.4,82.43,7079.0,73.2889,73.36,73.2267,73.2534,7079.0
2023-02-23 13:45:00,82.45,82.48,82.38,82.48,5936.0,73.2711,73.2978,73.2089,73.2978,5936.0
2023-02-23 13:50:00,82.48,82.5,82.43,82.44,7677.0,73.2978,73.3156,73.2534,73.2623,7677.0
2023-02-23 13:55:00,82.43,82.43,82.33,82.36,6486.0,73.2534,73.2534,73.1645,73.1912,6486.0
2023-02-23 14:00:00,82.38,82.38,82.3,82.35,3785.0,73.2089,73.2089,73.1378,73.1823,3785.0
2023-02-23 14:05:00,82.36,82.49,82.36,82.43,4252.0,73.1912,73.3067,73.1912,73.2534,4252.0
2023-02-23 14:10:00,82.39,82.5,82.39,82.49,9455.0,73.2178,73.3156,73.2178,73.3067,9455.0
2023-02-23 14:15:00,82.52,82.64,82.52,82.56,9070.0,73.3334,73.44,73.3334,73.3689,9070.0
2023-02-23 14:20:00,82.58,82.63,82.52,82.63,15229.0,73.3867,73.4311,73.3334,73.4311,15229.0
2023-02-23 14:25:00,82.61,82.7,82.6,82.68,9401.0,73.4133,73.4933,73.4044,73.4755,9401.0
2023-02-23 14:30:00,82.68,82.8,82.68,82.73,7222.0,73.4755,73.5822,73.4755,73.52,7222.0
2023-02-23 14:35:00,82.75,82.82,82.7,82.72,6966.0,73.5377,73.6,73.4933,73.5111,6966.0
2023-02-23 14:40:00,82.72,82.73,82.66,82.68,9014.0,73.5111,73.52,73.4578,73.4755,9014.0
2023-02-23 14:45:00,82.68,82.74,82.62,82.73,9016.0,73.4755,73.5289,73.4222,73.52,9016.0
2023-02-23 14:50:00,82.72,82.75,82.67,82.75,6936.0,73.5111,73.5377,73.4667,73.5377,6936.0
2023-02-23 14:55:00,82.75,82.76,82.65,82.71,13508.0,73.5377,73.5466,73.4489,73.5022,13508.0
2023-02-23 15:00:00,82.72,82.98,82.72,82.97,11695.0,73.5111,73.7421,73.5111,73.7333,11695.0
2023-02-23 15:05:00,82.95,83.01,82.9,82.94,11691.0,73.7155,73.7688,73.6711,73.7066,11691.0
2023-02-23 15:10:00,82.94,83.16,82.93,83.11,40705.0,73.7066,73.9021,73.6977,73.8577,40705.0
2023-02-23 15:15:00,83.12,83.17,83.07,83.08,12343.0,73.8666,73.911,73.8221,73.831,12343.0
2023-02-23 15:20:00,83.08,83.14,82.94,83.11,31425.0,73.831,73.8843,73.7066,73.8577,31425.0
2023-02-23 15:25:00,83.12,83.28,83.07,83.27,11580.0,73.8666,74.0087,73.8221,73.9999,11580.0
2023-02-23 15:30:00,83.26,83.4,83.24,83.36,14287.0,73.991,74.1154,73.9732,74.0798,14287.0
2023-02-23 15:35:00,83.35,83.35,83.23,83.26,11793.0,74.071,74.071,73.9643,73.991,11793.0
2023-02-23 15:40:00,83.25,83.35,83.25,83.3,15824.0,73.9821,74.071,73.9821,74.0265,15824.0
2023-02-23 15:45:00,83.32,83.32,83.1,83.11,23538.0,74.0443,74.0443,73.8488,73.8577,23538.0
2023-02-23 15:50:00,83.12,83.22,83.05,83.06,46371.0,73.8666,73.9554,73.8044,73.8132,46371.0
2023-02-23 15:55:00,83.06,83.07,82.94,82.98,102562.0,73.8132,73.8221,73.7066,73.7421,102562.0
2023-02-24 09:30:00,81.98,82.52,81.64,82.43,64189.0,72.8535,73.3334,72.5513,73.2534,64189.0
2023-02-24 09:35:00,82.46,83.27,82.45,83.22,59729.0,73.28,73.9999,73.2711,73.9554,59729.0
2023-02-24 09:40:00,83.22,83.22,82.42,82.46,11707.0,73.9554,73.9554,73.2445,73.28,11707.0
2023-02-24 09:45:00,82.39,82.61,82.13,82.61,6622.0,73.2178,73.4133,72.9868,73.4133,6622.0
2023-02-24 09:50:00,82.54,82.78,82.48,82.75,9692.0,73.3511,73.5644,73.2978,73.5377,9692.0
2023-02-24 09:55:00,82.75,82.75,82.58,82.66,11583.0,73.5377,73.5377,73.3867,73.4578,11583.0
2023-02-24 10:00:00,82.65,83.24,82.65,83.21,17255.0,73.4489,73.9732,73.4489,73.9465,17255.0
2023-02-24 10:05:00,83.2,83.28,82.93,82.94,7925.0,73.9377,74.0087,73.6977,73.7066,7925.0
2023-02-24 10:10:00,82.91,83.06,82.76,82.76,9908.0,73.6799,73.8132,73.5466,73.5466,9908.0
2023-02-24 10:15:00,82.7,82.75,82.54,82.63,7061.0,73.4933,73.5377,73.3511,73.4311,7061.0
2023-02-24 10:20:00,82.65,82.76,82.54,82.62,7190.0,73.4489,73.5466,73.3511,73.4222,7190.0
2023-02-24 10:25:00,82.58,82.81,82.58,82.76,8065.0,73.3867,73.5911,73.3867,73.5466,8065.0
2023-02-24 10:30:00,82.78,82.9,82.77,82.87,11949.0,73.5644,73.6711,73.5555,73.6444,11949.0
2023-02-24 10:35:00,82.91,83.09,82.89,82.91,10923.0,73.6799,73.8399,73.6622,73.6799,10923.0
2023-02-24 10:40:00,82.91,83.09,82.86,83.09,9896.0,73.6799,73.8399,73.6355,73.8399,9896.0
2023-02-24 10:45:00,83.16,83.18,83.04,83.09,9325.0,73.9021,73.9199,73.7955,73.8399,9325.0
2023-02-24 10:50:00,83.08,83.08,82.91,82.98,11185.0,73.831,73.831,73.6799,73.7421,11185.0
2023-02-24 10:55:00,82.95,83.03,82.91,82.98,7208.0,73.7155,73.7866,73.6799,73.7421,7208.0
2023-02-24 11:00:00,82.98,83.1,82.96,83.03,6150.0,73.7421,73.8488,73.7244,73.7866,6150.0
2023-02-24 11:05:00,83.05,83.3,83.03,83.27,12708.0,73.8044,74.0265,73.7866,73.9999,12708.0
2023-02-24 11:10:00,83.26,83.26,83.16,83.2,23789.0,73.991,73.991,73.9021,73.9377,23789.0
2023-02-24 11:15:00,83.19,83.27,83.17,83.2,6320.0,73.9288,73.9999,73.911,73.9377,6320.0
2023-02-24 11:20:00,83.22,83.22,82.96,83.01,9554.0,73.9554,73.9554,73.7244,73.7688,9554.0
2023-02-24 11:25:00,83.02,83.18,83.02,83.13,14512.0,73.7777,73.9199,73.7777,73.8754,14512.0
2023-02-24 11:30:00,83.14,83.21,83.07,83.17,9207.0,73.8843,73.9465,73.8221,73.911,9207.0
2023-02-24 11:35:00,83.16,83.21,83.02,83.21,7177.0,73.9021,73.9465,73.7777,73.9465,7177.0
2023-02-24 11:40:00,83.19,83.45,83.19,83.41,9013.0,73.9288,74.1598,73.9288,74.1243,9013.0
2023-02-24 11:45:00,83.41,83.57,83.41,83.56,26738.0,74.1243,74.2665,74.1243,74.2576,26738.0
2023-02-24 11:50:00,83.58,83.66,83.55,83.58,18008.0,74.2753,74.3464,74.2487,74.2753,18008.0
2023-02-24 11:55:00,83.6,83.66,83.47,83.51,12032.0,74.2931,74.3464,74.1776,74.2131,12032.0
2023-02-24 12:00:00,83.52,83.55,83.43,83.51,10147.0,74.222,74.2487,74.142,74.2131,10147.0
2023-02-24 12:05:00,83.5,83.55,83.39,83.55,9623.0,74.2043,74.2487,74.1065,74.2487,9623.0
2023-02-24 12:10:00,83.57,83.79,83.56,83.78,17244.0,74.2665,74.462,74.2576,74.4531,17244.0
2023-02-24 12:15:00,83.79,83.79,83.68,83.76,11136.0,74.462,74.462,74.3642,74.4353,11136.0
2023-02-24 12:20:00,83.77,83.79,83.66,83.7,10169.0,74.4442,74.462,74.3464,74.382,10169.0
2023-02-24 12:25:00,83.7,83.79,83.65,83.75,12001.0,74.382,74.462,74.3376,74.4264,12001.0
2023-02-24 12:30:00,83.75,83.89,83.7,83.72,13632.0,74.4264,74.5508,74.382,74.3998,13632.0
2023-02-24 12:35:00,83.71,83.76,83.67,83.68,5326.0,74.3909,74.4353,74.3553,74.3642,5326.0
2023-02-24 12:40:00,83.67,83.72,83.61,83.71,14463.0,74.3553,74.3998,74.302,74.3909,14463.0
2023-02-24 12:45:00,83.72,83.72,83.54,83.59,9177.0,74.3998,74.3998,74.2398,74.2842,9177.0
2023-02-24 12:50:00,83.59,83.71,83.58,83.65,11775.0,74.2842,74.3909,74.2753,74.3376,11775.0
2023-02-24 12:55:00,83.65,83.69,83.63,83.66,14102.0,74.3376,74.3731,74.3198,74.3464,14102.0
2023-02-24 13:00:00,83.64,83.79,83.62,83.75,16344.0,74.3287,74.462,74.3109,74.4264,16344.0
2023-02-24 13:05:00,83.74,83.81,83.67,83.74,21990.0,74.4175,74.4797,74.3553,74.4175,21990.0
2023-02-24 13:10:00,83.76,83.77,83.52,83.59,11342.0,74.4353,74.4442,74.222,74.2842,11342.0
2023-02-24 13:15:00,83.55,83.8,83.55,83.78,22882.0,74.2487,74.4709,74.2487,74.4531,22882.0
2023-02-24 13:20:00,83.78,83.88,83.7,83.75,23192.0,74.4531,74.542,74.382,74.4264,23192.0
2023-02-24 13:25:00,83.73,83.88,83.7,83.84,23416.0,74.4086,74.542,74.382,74.5064,23416.0
2023-02-24 13:30:00,83.83,84.01,83.82,83.99,36383.0,74.4975,74.6575,74.4886,74.6397,36383.0
2023-02-24 13:35:00,83.99,84.16,83.97,84.15,18138.0,74.6397,74.7908,74.6219,74.7819,18138.0
2023-02-24 13:40:00,84.16,84.23,83.95,84.09,27883.0,74.7908,74.853,74.6042,74.7286,27883.0
2023-02-24 13:45:00,84.09,84.12,83.98,84.02,12834.0,74.7286,74.7552,74.6308,74.6664,12834.0
2023-02-24 13:50:00,84.0,84.2,84.0,84.13,18401.0,74.6486,74.8263,74.6486,74.7641,18401.0
2023-02-24 13:55:00,84.12,84.17,83.99,84.09,52888.0,74.7552,74.7997,74.6397,74.7286,52888.0
2023-02-24 14:00:00,84.09,84.14,83.93,83.93,12171.0,74.7286,74.773,74.5864,74.5864,12171.0
2023-02-24 14:05:00,83.9,83.98,83.78,83.78,6158.0,74.5597,74.6308,74.4531,74.4531,6158.0
2023-02-24 14:10:00,83.76,83.92,83.73,83.86,12006.0,74.4353,74.5775,74.4086,74.5242,12006.0
2023-02-24 14:15:00,83.87,83.94,83.85,83.86,7763.0,74.5331,74.5953,74.5153,74.5242,7763.0
2023-02-24 14:20:00,83.81,83.87,83.75,83.85,12719.0,74.4797,74.5331,74.4264,74.5153,12719.0
2023-02-24 14:25:00,83.89,83.99,83.89,83.96,11531.0,74.5508,74.6397,74.5508,74.613,11531.0
2023-02-24 14:30:00,83.97,83.97,83.86,83.93,9045.0,74.6219,74.6219,74.5242,74.5864,9045.0
2023-02-24 14:35:00,83.93,84.07,83.91,84.05,10426.0,74.5864,74.7108,74.5686,74.693,10426.0
2023-02-24 14:40:00,84.05,84.08,83.95,84.07,15247.0,74.693,74.7197,74.6042,74.7108,15247.0
2023-02-24 14:45:00,84.08,84.26,84.06,84.09,40412.0,74.7197,74.8796,74.7019,74.7286,40412.0
2023-02-24 14:50:00,84.09,84.23,84.07,84.17,8892.0,74.7286,74.853,74.7108,74.7997,8892.0
2023-02-24 14:55:00,84.18,84.36,84.18,84.31,18561.0,74.8086,74.9685,74.8086,74.9241,18561.0
2023-02-24 15:00:00,84.34,84.4,84.2,84.23,15155.0,74.9507,75.0041,74.8263,74.853,15155.0
2023-02-24 15:05:00,84.23,84.37,84.23,84.35,18828.0,74.853,74.9774,74.853,74.9596,18828.0
2023-02-24 15:10:00,84.35,84.39,84.22,84.22,20542.0,74.9596,74.9952,74.8441,74.8441,20542.0
2023-02-24 15:15:00,84.22,84.25,84.17,84.2,17184.0,74.8441,74.8708,74.7997,74.8263,17184.0
2023-02-24 15:20:00,84.21,84.26,84.15,84.16,22573.0,74.8352,74.8796,74.7819,74.7908,22573.0
2023-02-24 15:25:00,84.17,84.25,84.12,84.15,18395.0,74.7997,74.8708,74.7552,74.7819,18395.0
2023-02-24 15:30:00,84.18,84.24,83.94,83.94,16726.0,74.8086,74.8619,74.5953,74.5953,16726.0
2023-02-24 15:35:00,83.91,83.96,83.78,83.82,14181.0,74.5686,74.613,74.4531,74.4886,14181.0
2023-02-24 15:40:00,83.82,83.93,83.76,83.87,26167.0,74.4886,74.5864,74.4353,74.5331,26167.0
2023-02-24 15:45:00,83.86,83.92,83.76,83.78,32630.0,74.5242,74.5775,74.4353,74.4531,32630.0
2023-02-24 15:50:00,83.79,83.85,83.7,83.84,46842.0,74.462,74.5153,74.382,74.5064,46842.0
2023-02-24 15:55:00,83.84,83.99,83.76,83.83,151854.0,74.5064,74.6397,74.4353,74.4975,151854.0
2023-02-27 09:30:00,83.98,84.75,83.87,84.65,102900.0,74.6308,75.3151,74.5331,75.2262,102900.0
2023-02-27 09:35:00,84.74,84.82,84.3,84.45,36305.0,75.3062,75.3773,74.9152,75.0485,36305.0
2023-02-27 09:40:00,84.48,84.58,83.91,83.91,24229.0,75.0752,75.164,74.5686,74.5686,24229.0
2023-02-27 09:45:00,83.88,83.88,83.54,83.64,58960.0,74.542,74.542,74.2398,74.3287,58960.0
2023-02-27 09:50:00,83.62,83.85,83.36,83.76,32881.0,74.3109,74.5153,74.0798,74.4353,32881.0
2023-02-27 09:55:00,83.76,84.1,83.61,84.04,14980.0,74.4353,74.7375,74.302,74.6841,14980.0
2023-02-27 10:00:00,84.05,84.16,83.9,84.12,16109.0,74.693,74.7908,74.5597,74.7552,16109.0
2023-02-27 10:05:00,84.12,84.15,83.77,83.77,14287.0,74.7552,74.7819,74.4442,74.4442,14287.0
2023-02-27 10:10:00,83.67,83.98,83.65,83.94,49346.0,74.3553,74.6308,74.3376,74.5953,49346.0
2023-02-27 10:15:00,83.97,84.16,83.89,84.16,20578.0,74.6219,74.7908,74.5508,74.7908,20578.0
2023-02-27 10:20:00,84.14,84.16,83.99,84.12,15039.0,74.773,74.7908,74.6397,74.7552,15039.0
2023-02-27 10:25:00,84.13,84.14,84.01,84.12,16778.0,74.7641,74.773,74.6575,74.7552,16778.0
2023-02-27 10:30:00,84.16,84.21,84.03,84.06,19201.0,74.7908,74.8352,74.6753,74.7019,19201.0
2023-02-27 10:35:00,84.07,84.09,83.85,84.0,56751.0,74.7108,74.7286,74.5153,74.6486,56751.0
2023-02-27 10:40:00,83.98,84.01,83.88,83.91,45862.0,74.6308,74.6575,74.542,74.5686,45862.0
2023-02-27 10:45:00,83.88,83.96,83.67,83.95,26161.0,74.542,74.613,74.3553,74.6042,26161.0
2023-02-27 10:50:00,83.92,84.08,83.85,84.05,22125.0,74.5775,74.7197,74.5153,74.693,22125.0
2023-02-27 10:55:00,84.04,84.05,83.84,83.93,39618.0,74.6841,74.693,74.5064,74.5864,39618.0
2023-02-27 11:00:00,83.96,84.21,83.96,84.2,27934.0,74.613,74.8352,74.613,74.8263,27934.0
2023-02-27 11:05:00,84.2,84.3,84.16,84.28,12938.0,74.8263,74.9152,74.7908,74.8974,12938.0
2023-02-27 11:10:00,84.27,84.27,84.1,84.16,22014.0,74.8885,74.8885,74.7375,74.7908,22014.0
2023-02-27 11:15:00,84.15,84.21,84.04,84.12,41356.0,74.7819,74.8352,74.6841,74.7552,41356.0
2023-02-27 11:20:00,84.15,84.2,84.05,84.15,29503.0,74.7819,74.8263,74.693,74.7819,29503.0
2023-02-27 11:25:00,84.16,84.2,84.01,84.04,24959.0,74.7908,74.8263,74.6575,74.6841,24959.0
2023-02-27 11:30:00,84.06,84.09,83.54,83.59,32010.0,74.7019,74.7286,74.2398,74.2842,32010.0
2023-02-27 11:35:00,83.56,83.84,83.53,83.79,19871.0,74.2576,74.5064,74.2309,74.462,19871.0
2023-02-27 11:40:00,83.77,83.78,83.61,83.64,11775.0,74.4442,74.4531,74.302,74.3287,11775.0
2023-02-27 11:45:00,83.63,83.79,83.62,83.78,17138.0,74.3198,74.462,74.3109,74.4531,17138.0
2023-02-27 11:50:00,83.77,83.82,83.64,83.69,13102.0,74.4442,74.4886,74.3287,74.3731,13102.0
2023-02-27 11:55:00,83.7,83.71,83.63,83.69,17269.0,74.382,74.3909,74.3198,74.3731,17269.0
2023-02-27 12:00:00,83.7,83.73,83.6,83.64,16983.0,74.382,74.4086,74.2931,74.3287,16983.0
2023-02-27 12:05:00,83.65,83.66,83.56,83.57,21250.0,74.3376,74.3464,74.2576,74.2665,21250.0
2023-02-27 12:10:00,83.56,83.58,83.35,83.37,19481.0,74.2576,74.2753,74.071,74.0887,19481.0
2023-02-27 12:15:00,83.36,83.39,83.24,83.26,17176.0,74.0798,74.1065,73.9732,73.991,17176.0
2023-02-27 12:20:00,83.26,83.35,83.16,83.19,19360.0,73.991,74.071,73.9021,73.9288,19360.0
2023-02-27 12:25:00,83.19,83.26,83.16,83.25,14588.0,73.9288,73.991,73.9021,73.9821,14588.0
2023-02-27 12:30:00,83.26,83.4,83.26,83.35,40433.0,73.991,74.1154,73.991,74.071,40433.0
2023-02-27 12:35:00,83.39,83.48,83.39,83.45,10952.0,74.1065,74.1865,74.1065,74.1598,10952.0
2023-02-27 12:40:00,83.44,83.48,83.35,83.43,12797.0,74.1509,74.1865,74.071,74.142,12797.0
2023-02-27 12:45:00,83.41,83.5,83.38,83.48,11486.0,74.1243,74.2043,74.0976,74.1865,11486.0
2023-02-27 12:50:00,83.48,83.52,83.4,83.44,10749.0,74.1865,74.222,74.1154,74.1509,10749.0
2023-02-27 12:55:00,83.45,83.47,83.42,83.45,10468.0,74.1598,74.1776,74.1332,74.1598,10468.0
2023-02-27 13:00:00,83.45,83.46,83.37,83.37,16262.0,74.1598,74.1687,74.0887,74.0887,16262.0
2023-02-27 13:05:00,83.37,83.39,83.25,83.29,17299.0,74.0887,74.1065,73.9821,74.0176,17299.0
2023-02-27 13:10:00,83.28,83.35,83.26,83.33,13199.0,74.0087,74.071,73.991,74.0532,13199.0
2023-02-27 13:15:00,83.32,83.35,83.23,83.35,16131.0,74.0443,74.071,73.9643,74.071,16131.0
2023-02-27 13:20:00,83.34,83.4,83.32,83.34,15562.0,74.0621,74.1154,74.0443,74.0621,15562.0
2023-02-27 13:25:00,83.34,83.4,83.29,83.36,22819.0,74.0621,74.1154,74.0176,74.0798,22819.0
2023-02-27 13:30:00,83.36,83.36,83.24,83.29,19011.0,74.0798,74.0798,73.9732,74.0176,19011.0
2023-02-27 13:35:00,83.29,83.39,83.26,83.34,18101.0,74.0176,74.1065,73.991,74.0621,18101.0
2023-02-27 13:40:00,83.33,83.35,83.17,83.17,14719.0,74.0532,74.071,73.911,73.911,14719.0
2023-02-27 13:45:00,83.17,83.17,82.96,82.96,21064.0,73.911,73.911,73.7244,73.7244,21064.0
2023-02-27 13:50:00,82.95,83.0,82.91,83.0,14594.0,73.7155,73.7599,73.6799,73.7599,14594.0
2023-02-27 13:55:00,82.99,83.2,82.99,83.2,15670.0,73.751,73.9377,73.751,73.9377,15670.0
2023-02-27 14:00:00,83.19,83.21,83.12,83.14,16480.0,73.9288,73.9465,73.8666,73.8843,16480.0
2023-02-27 14:05:00,83.13,83.21,83.12,83.2,21106.0,73.8754,73.9465,73.8666,73.9377,21106.0
2023-02-27 14:10:00,83.2,83.26,83.07,83.07,23847.0,73.9377,73.991,73.8221,73.8221,23847.0
2023-02-27 14:15:00,83.08,83.08,82.91,83.03,51990.0,73.831,73.831,73.6799,73.7866,51990.0
2023-02-27 14:20:00,83.03,83.07,82.91,83.02,16903.0,73.7866,73.8221,73.6799,73.7777,16903.0
2023-02-27 14:25:00,83.0,83.06,83.0,83.05,9803.0,73.7599,73.8132,73.7599,73.8044,9803.0
2023-02-27 14:30:00,83.06,83.15,83.06,83.11,14729.0,73.8132,73.8932,73.8132,73.8577,14729.0
2023-02-27 14:35:00,83.11,83.13,83.02,83.03,10817.0,73.8577,73.8754,73.7777,73.7866,10817.0
2023-02-27 14:40:00,83.04,83.05,82.91,82.97,21135.0,73.7955,73.8044,73.6799,73.7333,21135.0
2023-02-27 14:45:00,82.98,82.98,82.87,82.95,25312.0,73.7421,73.7421,73.6444,73.7155,25312.0
2023-02-27 14:50:00,82.95,83.01,82.92,82.98,15203.0,73.7155,73.7688,73.6888,73.7421,15203.0
2023-02-27 14:55:00,82.98,83.08,82.97,83.02,13109.0,73.7421,73.831,73.7333,73.7777,13109.0
2023-02-27 15:00:00,83.01,83.14,83.0,83.14,16653.0,73.7688,73.8843,73.7599,73.8843,16653.0
2023-02-27 15:05:00,83.13,83.13,83.03,83.09,24504.0,73.8754,73.8754,73.7866,73.8399,24504.0
2023-02-27 15:10:00,83.08,83.08,82.96,83.01,31140.0,73.831,73.831,73.7244,73.7688,31140.0
2023-02-27 15:15:00,83.0,83.04,82.83,82.83,22868.0,73.7599,73.7955,73.6088,73.6088,22868.0
2023-02-27 15:20:00,82.86,82.86,82.74,82.74,23301.0,73.6355,73.6355,73.5289,73.5289,23301.0
2023-02-27 15:25:00,82.75,82.89,82.72,82.89,24212.0,73.5377,73.6622,73.5111,73.6622,24212.0
2023-02-27 15:30:00,82.88,82.88,82.67,82.73,29571.0,73.6533,73.6533,73.4667,73.52,29571.0
2023-02-27 15:35:00,82.73,82.74,82.58,82.61,31980.0,73.52,73.5289,73.3867,73.4133,31980.0
2023-02-27 15:40:00,82.61,82.63,82.53,82.57,35634.0,73.4133,73.4311,73.3422,73.3778,35634.0
2023-02-27 15:45:00,82.56,82.73,82.56,82.64,48866.0,73.3689,73.52,73.3689,73.44,48866.0
2023-02-27 15:50:00,82.63,82.68,82.57,82.59,78710.0,73.4311,73.4755,73.3778,73.3956,78710.0
2023-02-27 15:55:00,82.59,82.67,82.57,82.66,183740.0,73.3956,73.4667,73.3778,73.4578,183740.0
2023-02-28 09:30:00,83.02,83.35,82.78,83.12,39486.0,73.7777,74.071,73.5644,73.8666,39486.0
2023-02-28 09:35:00,83.13,83.36,83.02,83.22,25149.0,73.8754,74.0798,73.7777,73.9554,25149.0
2023-02-28 09:40:00,83.26,83.52,83.18,83.45,21222.0,73.991,74.222,73.9199,74.1598,21222.0
2023-02-28 09:45:00,83.45,83.75,83.34,83.45,11214.0,74.1598,74.4264,74.0621,74.1598,11214.0
2023-02-28 09:50:00,83.46,83.65,83.36,83.36,10424.0,74.1687,74.3376,74.0798,74.0798,10424.0
2023-02-28 09:55:00,83.37,83.51,83.3,83.41,17993.0,74.0887,74.2131,74.0265,74.1243,17993.0
2023-02-28 10:00:00,83.31,83.75,83.25,83.73,11457.0,74.0354,74.4264,73.9821,74.4086,11457.0
2023-02-28 10:05:00,83.75,83.84,83.65,83.65,9835.0,74.4264,74.5064,74.3376,74.3376,9835.0
2023-02-28 10:10:00,83.61,83.66,83.43,83.44,9035.0,74.302,74.3464,74.142,74.1509,9035.0
2023-02-28 10:15:00,83.43,83.46,83.28,83.3,25312.0,74.142,74.1687,74.0087,74.0265,25312.0
2023-02-28 10:20:00,83.31,83.38,83.27,83.35,5343.0,74.0354,74.0976,73.9999,74.071,5343.0
2023-02-28 10:25:00,83.4,83.42,83.17,83.24,12452.0,74.1154,74.1332,73.911,73.9732,12452.0
2023-02-28 10:30:00,83.27,83.28,83.07,83.22,9567.0,73.9999,74.0087,73.8221,73.9554,9567.0
2023-02-28 10:35:00,83.27,83.33,83.19,83.33,8398.0,73.9999,74.0532,73.9288,74.0532,8398.0
2023-02-28 10:40:00,83.31,83.35,83.1,83.18,10632.0,74.0354,74.071,73.8488,73.9199,10632.0
2023-02-28 10:45:00,83.2,83.27,83.14,83.18,7534.0,73.9377,73.9999,73.8843,73.9199,7534.0
2023-02-28 10:50:00,83.19,83.24,83.09,83.16,10931.0,73.9288,73.9732,73.8399,73.9021,10931.0
2023-02-28 10:55:00,83.15,83.41,83.12,83.41,9358.0,73.8932,74.1243,73.8666,74.1243,9358.0
2023-02-28 11:00:00,83.42,83.65,83.42,83.65,8671.0,74.1332,74.3376,74.1332,74.3376,8671.0
2023-02-28 11:05:00,83.67,83.8,83.64,83.75,10305.0,74.3553,74.4709,74.3287,74.4264,10305.0
2023-02-28 11:10:00,83.76,83.78,83.52,83.61,5988.0,74.4353,74.4531,74.222,74.302,5988.0
2023-02-28 11:15:00,83.62,83.74,83.6,83.72,11274.0,74.3109,74.4175,74.2931,74.3998,11274.0
2023-02-28 11:20:00,83.71,83.77,83.68,83.76,6158.0,74.3909,74.4442,74.3642,74.4353,6158.0
2023-02-28 11:25:00,83.78,83.88,83.73,83.79,5827.0,74.4531,74.542,74.4086,74.462,5827.0
2023-02-28 11:30:00,83.8,83.82,83.64,83.64,6463.0,74.4709,74.4886,74.3287,74.3287,6463.0
2023-02-28 11:35:00,83.67,83.73,83.63,83.69,4496.0,74.3553,74.4086,74.3198,74.3731,4496.0
2023-02-28 11:40:00,83.68,83.75,83.65,83.65,6949.0,74.3642,74.4264,74.3376,74.3376,6949.0
2023-02-28 11:45:00,83.64,83.64,83.54,83.6,4728.0,74.3287,74.3287,74.2398,74.2931,4728.0
2023-02-28 11:50:00,83.58,83.61,83.54,83.56,3404.0,74.2753,74.302,74.2398,74.2576,3404.0
2023-02-28 11:55:00,83.58,83.58,83.44,83.48,3061.0,74.2753,74.2753,74.1509,74.1865,3061.0
2023-02-28 12:00:00,83.49,83.55,83.46,83.51,5379.0,74.1954,74.2487,74.1687,74.2131,5379.0
2023-02-28 12:05:00,83.49,83.52,83.4,83.49,3838.0,74.1954,74.222,74.1154,74.1954,3838.0
2023-02-28 12:10:00,83.48,83.54,83.47,83.53,3555.0,74.1865,74.2398,74.1776,74.2309,3555.0
2023-02-28 12:15:00,83.58,83.58,83.47,83.52,4369.0,74.2753,74.2753,74.1776,74.222,4369.0
2023-02-28 12:20:00,83.52,83.62,83.5,83.6,4507.0,74.222,74.3109,74.2043,74.2931,4507.0
2023-02-28 12:25:00,83.61,83.67,83.6,83.66,3004.0,74.302,74.3553,74.2931,74.3464,3004.0
2023-02-28 12:30:00,83.67,83.7,83.6,83.6,3168.0,74.3553,74.382,74.2931,74.2931,3168.0
2023-02-28 12:35:00,83.58,83.62,83.5,83.52,5801.0,74.2753,74.3109,74.2043,74.222,5801.0
2023-02-28 12:40:00,83.51,83.52,83.42,83.47,4084.0,74.2131,74.222,74.1332,74.1776,4084.0
2023-02-28 12:45:00,83.46,83.53,83.39,83.45,7894.0,74.1687,74.2309,74.1065,74.1598,7894.0
2023-02-28 12:50:00,83.48,83.56,83.42,83.56,4046.0,74.1865,74.2576,74.1332,74.2576,4046.0
2023-02-28 12:55:00,83.6,83.67,83.55,83.64,4517.0,74.2931,74.3553,74.2487,74.3287,4517.0
2023-02-28 13:00:00,83.65,83.76,83.65,83.75,8104.0,74.3376,74.4353,74.3376,74.4264,8104.0
2023-02-28 13:05:00,83.76,83.77,83.63,83.64,5049.0,74.4353,74.4442,74.3198,74.3287,5049.0
2023-02-28 13:10:00,83.65,83.75,83.65,83.72,4447.0,74.3376,74.4264,74.3376,74.3998,4447.0
2023-02-28 13:15:00,83.69,83.71,83.64,83.68,5085.0,74.3731,74.3909,74.3287,74.3642,5085.0
2023-02-28 13:20:00,83.69,83.72,83.66,83.72,4775.0,74.3731,74.3998,74.3464,74.3998,4775.0
2023-02-28 13:25:00,83.71,83.85,83.7,83.84,9069.0,74.3909,74.5153,74.382,74.5064,9069.0
2023-02-28 13:30:00,83.84,83.88,83.81,83.88,15540.0,74.5064,74.542,74.4797,74.542,15540.0
2023-02-28 13:35:00,83.89,83.93,83.86,83.89,6916.0,74.5508,74.5864,74.5242,74.5508,6916.0
2023-02-28 13:40:00,83.9,83.93,83.74,83.75,7142.0,74.5597,74.5864,74.4175,74.4264,7142.0
2023-02-28 13:45:00,83.72,83.82,83.62,83.62,8392.0,74.3998,74.4886,74.3109,74.3109,8392.0
2023-02-28 13:50:00,83.62,83.72,83.59,83.71,11428.0,74.3109,74.3998,74.2842,74.3909,11428.0
2023-02-28 13:55:00,83.7,83.77,83.69,83.72,3463.0,74.382,74.4442,74.3731,74.3998,3463.0
2023-02-28 14:00:00,83.72,83.77,83.7,83.73,4824.0,74.3998,74.4442,74.382,74.4086,4824.0
2023-02-28 14:05:00,83.69,83.69,83.46,83.57,11849.0,74.3731,74.3731,74.1687,74.2665,11849.0
2023-02-28 14:10:00,83.56,83.58,83.45,83.58,7734.0,74.2576,74.2753,74.1598,74.2753,7734.0
2023-02-28 14:15:00,83.55,83.57,83.43,83.44,4711.0,74.2487,74.2665,74.142,74.1509,4711.0
2023-02-28 14:20:00,83.42,83.44,83.39,83.42,6019.0,74.1332,74.1509,74.1065,74.1332,6019.0
2023-02-28 14:25:00,83.41,83.42,83.29,83.31,26703.0,74.1243,74.1332,74.0176,74.0354,26703.0
2023-02-28 14:30:00,83.3,83.51,83.3,83.51,10694.0,74.0265,74.2131,74.0265,74.2131,10694.0
2023-02-28 14:35:00,83.48,83.53,83.42,83.53,9798.0,74.1865,74.2309,74.1332,74.2309,9798.0
2023-02-28 14:40:00,83.5,83.5,83.36,83.36,7562.0,74.2043,74.2043,74.0798,74.0798,7562.0
2023-02-28 14:45:00,83.37,83.46,83.36,83.4,9796.0,74.0887,74.1687,74.0798,74.1154,9796.0
2023-02-28 14:50:00,83.41,83.43,83.33,83.37,10398.0,74.1243,74.142,74.0532,74.0887,10398.0
2023-02-28 14:55:00,83.36,83.36,83.24,83.25,12330.0,74.0798,74.0798,73.9732,73.9821,12330.0
2023-02-28 15:00:00,83.27,83.27,83.13,83.15,6766.0,73.9999,73.9999,73.8754,73.8932,6766.0
2023-02-28 15:05:00,83.15,83.21,83.11,83.16,8617.0,73.8932,73.9465,73.8577,73.9021,8617.0
2023-02-28 15:10:00,83.17,83.23,83.1,83.16,14057.0,73.911,73.9643,73.8488,73.9021,14057.0
2023-02-28 15:15:00,83.14,83.14,83.03,83.04,11974.0,73.8843,73.8843,73.7866,73.7955,11974.0
2023-02-28 15:20:00,83.04,83.09,82.97,83.03,15139.0,73.7955,73.8399,73.7333,73.7866,15139.0
2023-02-28 15:25:00,83.0,83.05,82.97,83.04,14985.0,73.7599,73.8044,73.7333,73.7955,14985.0
2023-02-28 15:30:00,83.04,83.1,82.92,82.94,12174.0,73.7955,73.8488,73.6888,73.7066,12174.0
2023-02-28 15:35:00,82.93,82.94,82.88,82.94,15805.0,73.6977,73.7066,73.6533,73.7066,15805.0
2023-02-28 15:40:00,82.95,83.02,82.92,83.01,16758.0,73.7155,73.7777,73.6888,73.7688,16758.0
2023-02-28 15:45:00,83.0,83.15,82.98,83.09,26695.0,73.7599,73.8932,73.7421,73.8399,26695.0
2023-02-28 15:50:00,83.12,83.23,82.93,83.19,66677.0,73.8666,73.9643,73.6977,73.9288,66677.0
2023-02-28 15:55:00,83.18,83.22,82.99,83.03,169086.0,73.9199,73.9554,73.751,73.7866,169086.0
2023-03-01 09:30:00,82.27,82.74,82.27,82.41,56440.0,73.1112,73.5289,73.1112,73.2356,56440.0
2023-03-01 09:35:00,82.32,82.51,82.06,82.51,13263.0,73.1556,73.3245,72.9246,73.3245,13263.0
2023-03-01 09:40:00,82.5,82.51,82.28,82.41,20963.0,73.3156,73.3245,73.1201,73.2356,20963.0
2023-03-01 09:45:00,82.41,82.59,82.36,82.55,19464.0,73.2356,73.3956,73.1912,73.36,19464.0
2023-03-01 09:50:00,82.55,82.75,82.49,82.74,23046.0,73.36,73.5377,73.3067,73.5289,23046.0
2023-03-01 09:55:00,82.76,82.88,82.56,82.61,19878.0,73.5466,73.6533,73.3689,73.4133,19878.0
2023-03-01 10:00:00,82.68,82.86,82.38,82.48,36985.0,73.4755,73.6355,73.2089,73.2978,36985.0
2023-03-01 10:05:00,82.45,82.5,82.08,82.08,21223.0,73.2711,73.3156,72.9423,72.9423,21223.0
2023-03-01 10:10:00,82.06,82.07,81.85,81.91,18874.0,72.9246,72.9335,72.7379,72.7913,18874.0
2023-03-01 10:15:00,81.92,82.04,81.79,81.82,17974.0,72.8002,72.9068,72.6846,72.7113,17974.0
2023-03-01 10:20:00,81.86,81.89,81.7,81.81,12553.0,72.7468,72.7735,72.6046,72.7024,12553.0
2023-03-01 10:25:00,81.85,82.13,81.77,82.11,22748.0,72.7379,72.9868,72.6668,72.969,22748.0
2023-03-01 10:30:00,82.13,82.23,82.1,82.19,13440.0,72.9868,73.0756,72.9601,73.0401,13440.0
2023-03-01 10:35:00,82.18,82.65,82.16,82.61,39548.0,73.0312,73.4489,73.0134,73.4133,39548.0
2023-03-01 10:40:00,82.65,82.82,82.62,82.65,14563.0,73.4489,73.6,73.4222,73.4489,14563.0
2023-03-01 10:45:00,82.66,82.76,82.61,82.75,18039.0,73.4578,73.5466,73.4133,73.5377,18039.0
2023-03-01 10:50:00,82.73,82.75,82.58,82.65,18722.0,73.52,73.5377,73.3867,73.4489,18722.0
2023-03-01 10:55:00,82.65,82.67,82.4,82.53,45191.0,73.4489,73.4667,73.2267,73.3422,45191.0
2023-03-01 11:00:00,82.53,82.57,82.35,82.35,21701.0,73.3422,73.3778,73.1823,73.1823,21701.0
2023-03-01 11:05:00,82.35,82.38,82.13,82.17,23415.0,73.1823,73.2089,72.9868,73.0223,23415.0
2023-03-01 11:10:00,82.13,82.14,82.02,82.06,10876.0,72.9868,72.9957,72.889,72.9246,10876.0
2023-03-01 11:15:00,82.07,82.1,81.94,81.97,16187.0,72.9335,72.9601,72.8179,72.8446,16187.0
2023-03-01 11:20:00,81.98,82.07,81.95,82.06,12677.0,72.8535,72.9335,72.8268,72.9246,12677.0
2023-03-01 11:25:00,82.08,82.33,82.08,82.22,39212.0,72.9423,73.1645,72.9423,73.0668,39212.0
2023-03-01 11:30:00,82.23,82.28,82.17,82.25,17494.0,73.0756,73.1201,73.0223,73.0934,17494.0
2023-03-01 11:35:00,82.25,82.36,82.15,82.17,21458.0,73.0934,73.1912,73.0045,73.0223,21458.0
2023-03-01 11:40:00,82.22,82.39,82.21,82.38,10006.0,73.0668,73.2178,73.0579,73.2089,10006.0
2023-03-01 11:45:00,82.39,82.52,82.37,82.49,9819.0,73.2178,73.3334,73.2001,73.3067,9819.0
2023-03-01 11:50:00,82.5,82.73,82.48,82.71,26805.0,73.3156,73.52,73.2978,73.5022,26805.0
2023-03-01 11:55:00,82.72,82.78,82.66,82.67,20026.0,73.5111,73.5644,73.4578,73.4667,20026.0
2023-03-01 12:00:00,82.67,82.8,82.64,82.77,19252.0,73.4667,73.5822,73.44,73.5555,19252.0
2023-03-01 12:05:00,82.77,82.91,82.69,82.91,11629.0,73.5555,73.6799,73.4844,73.6799,11629.0
2023-03-01 12:10:00,82.94,82.99,82.82,82.86,16223.0,73.7066,73.751,73.6,73.6355,16223.0
2023-03-01 12:15:00,82.84,83.04,82.84,83.02,15830.0,73.6177,73.7955,73.6177,73.7777,15830.0
2023-03-01 12:20:00,83.0,83.04,82.92,82.97,13007.0,73.7599,73.7955,73.6888,73.7333,13007.0
2023-03-01 12:25:00,82.97,83.12,82.88,82.88,15130.0,73.7333,73.8666,73.6533,73.6533,15130.0
2023-03-01 12:30:00,82.92,83.01,82.92,82.94,7799.0,73.6888,73.7688,73.6888,73.7066,7799.0
2023-03-01 12:35:00,82.92,82.98,82.92,82.96,8772.0,73.6888,73.7421,73.6888,73.7244,8772.0
2023-03-01 12:40:00,82.96,83.07,82.91,83.05,7263.0,73.7244,73.8221,73.6799,73.8044,7263.0
2023-03-01 12:45:00,83.06,83.08,82.99,83.03,7509.0,73.8132,73.831,73.751,73.7866,7509.0
2023-03-01 12:50:00,83.04,83.04,83.0,83.02,4306.0,73.7955,73.7955,73.7599,73.7777,4306.0
2023-03-01 12:55:00,83.01,83.08,82.98,82.98,7924.0,73.7688,73.831,73.7421,73.7421,7924.0
2023-03-01 13:00:00,82.99,82.99,82.91,82.92,10855.0,73.751,73.751,73.6799,73.6888,10855.0
2023-03-01 13:05:00,82.92,82.92,82.79,82.9,16302.0,73.6888,73.6888,73.5733,73.6711,16302.0
2023-03-01 13:10:00,82.88,82.9,82.77,82.8,15472.0,73.6533,73.6711,73.5555,73.5822,15472.0
2023-03-01 13:15:00,82.79,82.82,82.68,82.68,13528.0,73.5733,73.6,73.4755,73.4755,13528.0
2023-03-01 13:20:00,82.68,82.69,82.55,82.56,10279.0,73.4755,73.4844,73.36,73.3689,10279.0
2023-03-01 13:25:00,82.55,82.6,82.47,82.49,13072.0,73.36,73.4044,73.2889,73.3067,13072.0
2023-03-01 13:30:00,82.48,82.55,82.43,82.52,19238.0,73.2978,73.36,73.2534,73.3334,19238.0
2023-03-01 13:35:00,82.52,82.56,82.39,82.4,26776.0,73.3334,73.3689,73.2178,73.2267,26776.0
2023-03-01 13:40:00,82.41,82.57,82.4,82.51,11650.0,73.2356,73.3778,73.2267,73.3245,11650.0
2023-03-01 13:45:00,82.51,82.54,82.45,82.51,12771.0,73.3245,73.3511,73.2711,73.3245,12771.0
2023-03-01 13:50:00,82.53,82.53,82.42,82.47,9445.0,73.3422,73.3422,73.2445,73.2889,9445.0
2023-03-01 13:55:00,82.47,82.64,82.47,82.58,17040.0,73.2889,73.44,73.2889,73.3867,17040.0
2023-03-01 14:00:00,82.58,82.59,82.41,82.45,10005.0,73.3867,73.3956,73.2356,73.2711,10005.0
2023-03-01 14:05:00,82.45,82.5,82.37,82.49,10785.0,73.2711,73.3156,73.2001,73.3067,10785.0
2023-03-01 14:10:00,82.54,82.66,82.47,82.64,13679.0,73.3511,73.4578,73.2889,73.44,13679.0
2023-03-01 14:15:00,82.63,82.65,82.51,82.55,13701.0,73.4311,73.4489,73.3245,73.36,13701.0
2023-03-01 14:20:00,82.55,82.58,82.44,82.52,15725.0,73.36,73.3867,73.2623,73.3334,15725.0
2023-03-01 14:25:00,82.51,82.52,82.38,82.39,11438.0,73.3245,73.3334,73.2089,73.2178,11438.0
2023-03-01 14:30:00,82.38,82.54,82.36,82.5,11629.0,73.2089,73.3511,73.1912,73.3156,11629.0
2023-03-01 14:35:00,82.49,82.58,82.45,82.54,15648.0,73.3067,73.3867,73.2711,73.3511,15648.0
2023-03-01 14:40:00,82.53,82.53,82.39,82.43,27570.0,73.3422,73.3422,73.2178,73.2534,27570.0
2023-03-01 14:45:00,82.42,82.5,82.35,82.37,21306.0,73.2445,73.3156,73.1823,73.2001,21306.0
2023-03-01 14:50:00,82.38,82.38,82.26,82.3,14422.0,73.2089,73.2089,73.1023,73.1378,14422.0
2023-03-01 14:55:00,82.3,82.36,82.27,82.32,19253.0,73.1378,73.1912,73.1112,73.1556,19253.0
2023-03-01 15:00:00,82.31,82.4,82.27,82.28,23484.0,73.1467,73.2267,73.1112,73.1201,23484.0
2023-03-01 15:05:00,82.27,82.34,82.24,82.33,21991.0,73.1112,73.1734,73.0845,73.1645,21991.0
2023-03-01 15:10:00,82.34,82.39,82.27,82.32,17371.0,73.1734,73.2178,73.1112,73.1556,17371.0
2023-03-01 15:15:00,82.33,82.48,82.29,82.42,31532.0,73.1645,73.2978,73.129,73.2445,31532.0
2023-03-01 15:20:00,82.42,82.5,82.4,82.5,84583.0,73.2445,73.3156,73.2267,73.3156,84583.0
2023-03-01 15:25:00,82.5,82.6,82.46,82.55,34365.0,73.3156,73.4044,73.28,73.36,34365.0
2023-03-01 15:30:00,82.54,82.72,82.54,82.69,42255.0,73.3511,73.5111,73.3511,73.4844,42255.0
2023-03-01 15:35:00,82.68,82.79,82.62,82.79,54884.0,73.4755,73.5733,73.4222,73.5733,54884.0
2023-03-01 15:40:00,82.79,82.83,82.7,82.73,35237.0,73.5733,73.6088,73.4933,73.52,35237.0
2023-03-01 15:45:00,82.73,82.92,82.73,82.86,76743.0,73.52,73.6888,73.52,73.6355,76743.0
2023-03-01 15:50:00,82.85,82.87,82.81,82.84,105379.0,73.6266,73.6444,73.5911,73.6177,105379.0
2023-03-01 15:55:00,82.83,82.86,82.49,82.55,236663.0,73.6088,73.6355,73.3067,73.36,236663.0
2023-03-02 09:30:00,81.29,81.29,79.23,80.16,191437.0,72.2403,72.2403,70.4096,71.2361,191437.0
2023-03-02 09:35:00,80.2,82.16,79.7,81.93,119823.0,71.2716,73.0134,70.8273,72.809,119823.0
2023-03-02 09:40:00,81.9,83.33,81.89,83.0,162629.0,72.7824,74.0532,72.7735,73.7599,162629.0
2023-03-02 09:45:00,82.93,83.68,82.81,83.16,65161.0,73.6977,74.3642,73.5911,73.9021,65161.0
2023-03-02 09:50:00,83.16,84.06,83.14,83.69,90078.0,73.9021,74.7019,73.8843,74.3731,90078.0
2023-03-02 09:55:00,83.68,83.76,83.07,83.56,105544.0,74.3642,74.4353,73.8221,74.2576,105544.0
2023-03-02 10:00:00,83.56,84.28,83.42,83.98,94093.0,74.2576,74.8974,74.1332,74.6308,94093.0
2023-03-02 10:05:00,84.03,84.11,83.06,83.2,58494.0,74.6753,74.7463,73.8132,73.9377,58494.0
2023-03-02 10:10:00,83.13,83.85,83.03,83.79,46185.0,73.8754,74.5153,73.7866,74.462,46185.0
2023-03-02 10:15:00,83.72,83.81,83.27,83.36,50510.0,74.3998,74.4797,73.9999,74.0798,50510.0
2023-03-02 10:20:00,83.33,83.5,82.83,82.83,50993.0,74.0532,74.2043,73.6088,73.6088,50993.0
2023-03-02 10:25:00,82.88,83.16,82.51,82.68,43956.0,73.6533,73.9021,73.3245,73.4755,43956.0
2023-03-02 10:30:00,82.65,83.27,82.63,83.23,33438.0,73.4489,73.9999,73.4311,73.9643,33438.0
2023-03-02 10:35:00,83.28,83.48,82.89,82.89,23712.0,74.0087,74.1865,73.6622,73.6622,23712.0
2023-03-02 10:40:00,82.87,83.0,82.73,82.81,26369.0,73.6444,73.7599,73.52,73.5911,26369.0
2023-03-02 10:45:00,82.78,82.78,82.21,82.73,68960.0,73.5644,73.5644,73.0579,73.52,68960.0
2023-03-02 10:50:00,82.7,82.87,82.47,82.62,19264.0,73.4933,73.6444,73.2889,73.4222,19264.0
2023-03-02 10:55:00,82.62,82.85,82.53,82.8,18317.0,73.4222,73.6266,73.3422,73.5822,18317.0
2023-03-02 11:00:00,82.82,82.83,82.33,82.45,21859.0,73.6,73.6088,73.1645,73.2711,21859.0
2023-03-02 11:05:00,82.44,82.55,82.1,82.23,22810.0,73.2623,73.36,72.9601,73.0756,22810.0
2023-03-02 11:10:00,82.18,82.25,81.64,81.72,39893.0,73.0312,73.0934,72.5513,72.6224,39893.0
2023-03-02 11:15:00,81.68,81.86,81.53,81.64,42294.0,72.5869,72.7468,72.4536,72.5513,42294.0
2023-03-02 11:20:00,81.6,81.6,80.94,81.08,45280.0,72.5158,72.5158,71.9292,72.0537,45280.0
2023-03-02 11:25:00,81.12,81.28,80.87,80.9,30761.0,72.0892,72.2314,71.867,71.8937,30761.0
2023-03-02 11:30:00,80.94,81.4,80.88,81.35,34750.0,71.9292,72.338,71.8759,72.2936,34750.0
2023-03-02 11:35:00,81.33,81.33,80.97,81.12,32541.0,72.2758,72.2758,71.9559,72.0892,32541.0
2023-03-02 11:40:00,81.12,81.19,80.63,80.67,36332.0,72.0892,72.1514,71.6538,71.6893,36332.0
2023-03-02 11:45:00,80.65,81.1,80.58,81.01,38554.0,71.6715,72.0714,71.6093,71.9915,38554.0
2023-03-02 11:50:00,81.03,81.1,80.78,80.95,28665.0,72.0092,72.0714,71.7871,71.9381,28665.0
2023-03-02 11:55:00,80.95,81.0,80.72,80.88,34771.0,71.9381,71.9826,71.7337,71.8759,34771.0
2023-03-02 12:00:00,80.9,81.4,80.89,81.32,40076.0,71.8937,72.338,71.8848,72.2669,40076.0
2023-03-02 12:05:00,81.31,81.49,81.12,81.21,27227.0,72.2581,72.418,72.0892,72.1692,27227.0
2023-03-02 12:10:00,81.19,81.64,81.19,81.62,37843.0,72.1514,72.5513,72.1514,72.5335,37843.0
2023-03-02 12:15:00,81.59,81.69,81.42,81.64,29000.0,72.5069,72.5958,72.3558,72.5513,29000.0
2023-03-02 12:20:00,81.63,81.8,81.47,81.57,27336.0,72.5424,72.6935,72.4002,72.4891,27336.0
2023-03-02 12:25:00,81.54,81.7,81.4,81.7,21631.0,72.4625,72.6046,72.338,72.6046,21631.0
2023-03-02 12:30:00,81.7,81.89,81.64,81.72,26699.0,72.6046,72.7735,72.5513,72.6224,26699.0
2023-03-02 12:35:00,81.68,81.68,81.23,81.32,22699.0,72.5869,72.5869,72.187,72.2669,22699.0
2023-03-02 12:40:00,81.31,81.6,81.29,81.44,16167.0,72.2581,72.5158,72.2403,72.3736,16167.0
2023-03-02 12:45:00,81.46,81.5,81.39,81.43,11988.0,72.3914,72.4269,72.3292,72.3647,11988.0
2023-03-02 12:50:00,81.45,81.54,81.35,81.44,14064.0,72.3825,72.4625,72.2936,72.3736,14064.0
2023-03-02 12:55:00,81.46,81.46,81.21,81.29,16726.0,72.3914,72.3914,72.1692,72.2403,16726.0
2023-03-02 13:00:00,81.29,81.38,81.22,81.37,13966.0,72.2403,72.3203,72.1781,72.3114,13966.0
2023-03-02 13:05:00,81.34,81.39,81.17,81.17,11659.0,72.2847,72.3292,72.1336,72.1336,11659.0
2023-03-02 13:10:00,81.14,81.14,80.98,80.99,20141.0,72.107,72.107,71.9648,71.9737,20141.0
2023-03-02 13:15:00,80.95,81.44,80.93,81.28,38928.0,71.9381,72.3736,71.9204,72.2314,38928.0
2023-03-02 13:20:00,81.27,81.27,80.99,81.02,18216.0,72.2225,72.2225,71.9737,72.0003,18216.0
2023-03-02 13:25:00,81.02,81.06,80.83,80.84,20263.0,72.0003,72.0359,71.8315,71.8404,20263.0
2023-03-02 13:30:00,80.77,80.85,80.7,80.76,31959.0,71.7782,71.8493,71.716,71.7693,31959.0
2023-03-02 13:35:00,80.78,81.38,80.77,81.0,46391.0,71.7871,72.3203,71.7782,71.9826,46391.0
2023-03-02 13:40:00,81.03,81.07,80.78,80.84,19441.0,72.0092,72.0448,71.7871,71.8404,19441.0
2023-03-02 13:45:00,80.82,81.11,80.81,81.03,23307.0,71.8226,72.0803,71.8137,72.0092,23307.0
2023-03-02 13:50:00,81.0,81.02,80.82,80.91,25777.0,71.9826,72.0003,71.8226,71.9026,25777.0
2023-03-02 13:55:00,80.92,81.22,80.91,81.22,10897.0,71.9115,72.1781,71.9026,72.1781,10897.0
2023-03-02 14:00:00,81.22,81.33,81.1,81.1,29824.0,72.1781,72.2758,72.0714,72.0714,29824.0
2023-03-02 14:05:00,81.08,81.17,80.94,81.09,18294.0,72.0537,72.1336,71.9292,72.0626,18294.0
2023-03-02 14:10:00,81.08,81.16,80.7,80.82,35831.0,72.0537,72.1248,71.716,71.8226,35831.0
2023-03-02 14:15:00,80.83,80.92,80.73,80.83,27059.0,71.8315,71.9115,71.7426,71.8315,27059.0
2023-03-02 14:20:00,80.83,80.85,80.7,80.85,31191.0,71.8315,71.8493,71.716,71.8493,31191.0
2023-03-02 14:25:00,80.84,81.2,80.75,81.09,29955.0,71.8404,72.1603,71.7604,72.0626,29955.0
2023-03-02 14:30:00,81.09,81.31,80.97,80.98,25756.0,72.0626,72.2581,71.9559,71.9648,25756.0
2023-03-02 14:35:00,80.94,80.96,80.82,80.86,16947.0,71.9292,71.947,71.8226,71.8582,16947.0
2023-03-02 14:40:00,80.83,80.87,80.7,80.78,17121.0,71.8315,71.867,71.716,71.7871,17121.0
2023-03-02 14:45:00,80.78,81.0,80.73,81.0,19904.0,71.7871,71.9826,71.7426,71.9826,19904.0
2023-03-02 14:50:00,81.01,81.07,80.85,80.86,12045.0,71.9915,72.0448,71.8493,71.8582,12045.0
2023-03-02 14:55:00,80.87,80.93,80.81,80.86,16887.0,71.867,71.9204,71.8137,71.8582,16887.0
2023-03-02 15:00:00,80.8,80.94,80.76,80.91,22627.0,71.8048,71.9292,71.7693,71.9026,22627.0
2023-03-02 15:05:00,80.91,80.91,80.73,80.85,29910.0,71.9026,71.9026,71.7426,71.8493,29910.0
2023-03-02 15:10:00,80.85,81.15,80.76,80.91,55437.0,71.8493,72.1159,71.7693,71.9026,55437.0
2023-03-02 15:15:00,80.89,81.04,80.82,80.84,29634.0,71.8848,72.0181,71.8226,71.8404,29634.0
2023-03-02 15:20:00,80.84,80.89,80.75,80.85,20365.0,71.8404,71.8848,71.7604,71.8493,20365.0
2023-03-02 15:25:00,80.87,81.11,80.81,80.96,27641.0,71.867,72.0803,71.8137,71.947,27641.0
2023-03-02 15:30:00,80.96,81.25,80.93,81.07,41566.0,71.947,72.2047,71.9204,72.0448,41566.0
2023-03-02 15:35:00,81.08,81.3,81.0,81.26,36681.0,72.0537,72.2492,71.9826,72.2136,36681.0
2023-03-02 15:40:00,81.28,81.37,81.12,81.17,45628.0,72.2314,72.3114,72.0892,72.1336,45628.0
2023-03-02 15:45:00,81.17,81.32,81.15,81.23,59807.0,72.1336,72.2669,72.1159,72.187,59807.0
2023-03-02 15:50:00,81.22,81.24,80.8,80.81,107828.0,72.1781,72.1959,71.8048,71.8137,107828.0
2023-03-02 15:55:00,80.82,80.95,80.68,80.82,313703.0,71.8226,71.9381,71.6982,71.8226,313703.0
2023-03-03 09:30:00,81.58,82.0,81.41,81.95,49915.0,72.498,72.8712,72.3469,72.8268,49915.0
2023-03-03 09:35:00,81.95,82.58,81.94,82.24,37203.0,72.8268,73.3867,72.8179,73.0845,37203.0
2023-03-03 09:40:00,82.18,82.21,81.51,81.67,21217.0,73.0312,73.0579,72.4358,72.578,21217.0
2023-03-03 09:45:00,81.76,82.01,81.67,81.72,17077.0,72.658,72.8801,72.578,72.6224,17077.0
2023-03-03 09:50:00,81.74,81.88,81.45,81.82,16030.0,72.6402,72.7646,72.3825,72.7113,16030.0
2023-03-03 09:55:00,81.77,81.94,81.68,81.94,17131.0,72.6668,72.8179,72.5869,72.8179,17131.0
2023-03-03 10:00:00,81.95,82.08,81.67,81.83,24255.0,72.8268,72.9423,72.578,72.7202,24255.0
2023-03-03 10:05:00,81.82,81.88,81.5,81.56,33382.0,72.7113,72.7646,72.4269,72.4802,33382.0
2023-03-03 10:10:00,81.55,82.0,81.55,81.98,17822.0,72.4713,72.8712,72.4713,72.8535,17822.0
2023-03-03 10:15:00,82.02,82.26,81.93,82.13,23649.0,72.889,73.1023,72.809,72.9868,23649.0
2023-03-03 10:20:00,82.12,82.5,82.07,82.49,21271.0,72.9779,73.3156,72.9335,73.3067,21271.0
2023-03-03 10:25:00,82.5,82.71,82.49,82.7,31383.0,73.3156,73.5022,73.3067,73.4933,31383.0
2023-03-03 10:30:00,82.7,82.7,82.58,82.66,11787.0,73.4933,73.4933,73.3867,73.4578,11787.0
2023-03-03 10:35:00,82.66,82.86,82.65,82.71,23860.0,73.4578,73.6355,73.4489,73.5022,23860.0
2023-03-03 10:40:00,82.69,82.69,82.49,82.56,17550.0,73.4844,73.4844,73.3067,73.3689,17550.0
2023-03-03 10:45:00,82.56,82.65,82.35,82.47,19366.0,73.3689,73.4489,73.1823,73.2889,19366.0
2023-03-03 10:50:00,82.45,82.45,82.22,82.24,21762.0,73.2711,73.2711,73.0668,73.0845,21762.0
2023-03-03 10:55:00,82.25,82.4,82.23,82.34,15827.0,73.0934,73.2267,73.0756,73.1734,15827.0
2023-03-03 11:00:00,82.34,82.38,82.12,82.18,12882.0,73.1734,73.2089,72.9779,73.0312,12882.0
2023-03-03 11:05:00,82.19,82.27,82.07,82.07,16672.0,73.0401,73.1112,72.9335,72.9335,16672.0
2023-03-03 11:10:00,82.08,82.16,81.98,81.98,16301.0,72.9423,73.0134,72.8535,72.8535,16301.0
2023-03-03 11:15:00,81.96,82.19,81.92,82.16,15812.0,72.8357,73.0401,72.8002,73.0134,15812.0
2023-03-03 11:20:00,82.17,82.33,82.17,82.31,33222.0,73.0223,73.1645,73.0223,73.1467,33222.0
2023-03-03 11:25:00,82.32,82.32,82.06,82.26,33012.0,73.1556,73.1556,72.9246,73.1023,33012.0
2023-03-03 11:30:00,82.27,82.42,82.21,82.42,21609.0,73.1112,73.2445,73.0579,73.2445,21609.0
2023-03-03 11:35:00,82.44,82.72,82.44,82.58,34742.0,73.2623,73.5111,73.2623,73.3867,34742.0
2023-03-03 11:40:00,82.56,82.77,82.53,82.7,33642.0,73.3689,73.5555,73.3422,73.4933,33642.0
2023-03-03 11:45:00,82.73,82.87,82.73,82.83,15419.0,73.52,73.6444,73.52,73.6088,15419.0
2023-03-03 11:50:00,82.8,83.12,82.79,83.09,13491.0,73.5822,73.8666,73.5733,73.8399,13491.0
2023-03-03 11:55:00,83.09,83.18,82.94,82.95,25512.0,73.8399,73.9199,73.7066,73.7155,25512.0
2023-03-03 12:00:00,82.97,83.03,82.89,82.91,17057.0,73.7333,73.7866,73.6622,73.6799,17057.0
2023-03-03 12:05:00,82.95,82.98,82.88,82.94,10272.0,73.7155,73.7421,73.6533,73.7066,10272.0
2023-03-03 12:10:00,82.94,83.1,82.92,83.02,20654.0,73.7066,73.8488,73.6888,73.7777,20654.0
2023-03-03 12:15:00,83.03,83.17,83.02,83.16,9585.0,73.7866,73.911,73.7777,73.9021,9585.0
2023-03-03 12:20:00,83.17,83.17,83.0,83.02,14861.0,73.911,73.911,73.7599,73.7777,14861.0
2023-03-03 12:25:00,83.04,83.04,82.91,82.94,9621.0,73.7955,73.7955,73.6799,73.7066,9621.0
2023-03-03 12:30:00,82.95,83.05,82.86,82.86,9194.0,73.7155,73.8044,73.6355,73.6355,9194.0
2023-03-03 12:35:00,82.87,82.91,82.8,82.91,13375.0,73.6444,73.6799,73.5822,73.6799,13375.0
2023-03-03 12:40:00,82.89,83.0,82.87,83.0,12991.0,73.6622,73.7599,73.6444,73.7599,12991.0
2023-03-03 12:45:00,83.0,83.1,82.95,82.99,11405.0,73.7599,73.8488,73.7155,73.751,11405.0
2023-03-03 12:50:00,83.0,83.17,83.0,83.17,12810.0,73.7599,73.911,73.7599,73.911,12810.0
2023-03-03 12:55:00,83.19,83.26,83.17,83.22,15591.0,73.9288,73.991,73.911,73.9554,15591.0
2023-03-03 13:00:00,83.21,83.21,83.0,83.02,13591.0,73.9465,73.9465,73.7599,73.7777,13591.0
2023-03-03 13:05:00,83.03,83.24,82.99,83.02,25687.0,73.7866,73.9732,73.751,73.7777,25687.0
2023-03-03 13:10:00,83.02,83.2,83.01,83.15,15794.0,73.7777,73.9377,73.7688,73.8932,15794.0
2023-03-03 13:15:00,83.14,83.14,82.97,82.97,9550.0,73.8843,73.8843,73.7333,73.7333,9550.0
2023-03-03 13:20:00,82.95,83.03,82.94,83.02,16794.0,73.7155,73.7866,73.7066,73.7777,16794.0
2023-03-03 13:25:00,83.01,83.09,83.0,83.0,9437.0,73.7688,73.8399,73.7599,73.7599,9437.0
2023-03-03 13:30:00,82.99,83.02,82.9,82.9,13157.0,73.751,73.7777,73.6711,73.6711,13157.0
2023-03-03 13:35:00,82.92,82.94,82.81,82.82,15606.0,73.6888,73.7066,73.5911,73.6,15606.0
2023-03-03 13:40:00,82.81,82.87,82.74,82.86,12354.0,73.5911,73.6444,73.5289,73.6355,12354.0
2023-03-03 13:45:00,82.86,82.88,82.77,82.82,11469.0,73.6355,73.6533,73.5555,73.6,11469.0
2023-03-03 13:50:00,82.8,82.92,82.75,82.92,16727.0,73.5822,73.6888,73.5377,73.6888,16727.0
2023-03-03 13:55:00,82.9,82.9,82.8,82.85,11872.0,73.6711,73.6711,73.5822,73.6266,11872.0
2023-03-03 14:00:00,82.86,82.89,82.82,82.86,9618.0,73.6355,73.6622,73.6,73.6355,9618.0
2023-03-03 14:05:00,82.85,82.87,82.79,82.81,8778.0,73.6266,73.6444,73.5733,73.5911,8778.0
2023-03-03 14:10:00,82.81,82.95,82.77,82.88,14478.0,73.5911,73.7155,73.5555,73.6533,14478.0
2023-03-03 14:15:00,82.87,82.89,82.78,82.8,11764.0,73.6444,73.6622,73.5644,73.5822,11764.0
2023-03-03 14:20:00,82.79,82.84,82.79,82.81,10314.0,73.5733,73.6177,73.5733,73.5911,10314.0
2023-03-03 14:25:00,82.81,82.97,82.81,82.97,13149.0,73.5911,73.7333,73.5911,73.7333,13149.0
2023-03-03 14:30:00,82.97,83.02,82.95,82.98,11377.0,73.7333,73.7777,73.7155,73.7421,11377.0
2023-03-03 14:35:00,82.96,83.01,82.91,82.93,8055.0,73.7244,73.7688,73.6799,73.6977,8055.0
2023-03-03 14:40:00,82.92,82.94,82.87,82.89,9073.0,73.6888,73.7066,73.6444,73.6622,9073.0
2023-03-03 14:45:00,82.87,82.91,82.81,82.91,12452.0,73.6444,73.6799,73.5911,73.6799,12452.0
2023-03-03 14:50:00,82.9,82.9,82.78,82.79,12656.0,73.6711,73.6711,73.5644,73.5733,12656.0
2023-03-03 14:55:00,82.79,82.87,82.77,82.85,14344.0,73.5733,73.6444,73.5555,73.6266,14344.0
2023-03-03 15:00:00,82.86,82.9,82.76,82.77,15108.0,73.6355,73.6711,73.5466,73.5555,15108.0
2023-03-03 15:05:00,82.78,82.86,82.76,82.86,16312.0,73.5644,73.6355,73.5466,73.6355,16312.0
2023-03-03 15:10:00,82.85,82.93,82.78,82.87,24131.0,73.6266,73.6977,73.5644,73.6444,24131.0
2023-03-03 15:15:00,82.88,83.05,82.87,83.05,20339.0,73.6533,73.8044,73.6444,73.8044,20339.0
2023-03-03 15:20:00,83.05,83.09,82.96,82.98,20450.0,73.8044,73.8399,73.7244,73.7421,20450.0
2023-03-03 15:25:00,82.96,83.15,82.94,83.15,24711.0,73.7244,73.8932,73.7066,73.8932,24711.0
2023-03-03 15:30:00,83.16,83.23,83.09,83.1,25389.0,73.9021,73.9643,73.8399,73.8488,25389.0
2023-03-03 15:35:00,83.09,83.19,83.03,83.16,29943.0,73.8399,73.9288,73.7866,73.9021,29943.0
2023-03-03 15:40:00,83.15,83.27,83.14,83.26,55649.0,73.8932,73.9999,73.8843,73.991,55649.0
2023-03-03 15:45:00,83.26,83.31,83.22,83.29,61033.0,73.991,74.0354,73.9554,74.0176,61033.0
2023-03-03 15:50:00,83.29,83.42,83.22,83.28,126638.0,74.0176,74.1332,73.9554,74.0087,126638.0
2023-03-03 15:55:00,83.28,83.37,83.22,83.25,191090.0,74.0087,74.0887,73.9554,73.9821,191090.0
2023-03-06 09:30:00,83.8,84.25,83.63,83.7,44272.0,74.4709,74.8708,74.3198,74.382,44272.0
2023-03-06 09:35:00,83.74,83.83,83.35,83.67,23393.0,74.4175,74.4975,74.071,74.3553,23393.0
2023-03-06 09:40:00,83.66,84.03,83.56,83.97,10611.0,74.3464,74.6753,74.2576,74.6219,10611.0
2023-03-06 09:45:00,83.89,83.99,83.73,83.92,10349.0,74.5508,74.6397,74.4086,74.5775,10349.0
2023-03-06 09:50:00,83.94,84.05,83.79,83.86,13476.0,74.5953,74.693,74.462,74.5242,13476.0
2023-03-06 09:55:00,83.89,84.22,83.83,84.16,14976.0,74.5508,74.8441,74.4975,74.7908,14976.0
2023-03-06 10:00:00,84.18,84.2,83.93,84.09,10126.0,74.8086,74.8263,74.5864,74.7286,10126.0
2023-03-06 10:05:00,84.12,84.31,84.1,84.22,17153.0,74.7552,74.9241,74.7375,74.8441,17153.0
2023-03-06 10:10:00,84.24,84.26,83.56,83.59,18713.0,74.8619,74.8796,74.2576,74.2842,18713.0
2023-03-06 10:15:00,83.6,83.98,83.57,83.82,14748.0,74.2931,74.6308,74.2665,74.4886,14748.0
2023-03-06 10:20:00,83.84,83.89,83.69,83.79,14095.0,74.5064,74.5508,74.3731,74.462,14095.0
2023-03-06 10:25:00,83.81,83.93,83.57,83.73,17512.0,74.4797,74.5864,74.2665,74.4086,17512.0
2023-03-06 10:30:00,83.74,83.74,83.47,83.49,9302.0,74.4175,74.4175,74.1776,74.1954,9302.0
2023-03-06 10:35:00,83.5,83.56,83.33,83.42,8867.0,74.2043,74.2576,74.0532,74.1332,8867.0
2023-03-06 10:40:00,83.42,83.63,83.35,83.58,11949.0,74.1332,74.3198,74.071,74.2753,11949.0
2023-03-06 10:45:00,83.59,83.61,83.41,83.49,9467.0,74.2842,74.302,74.1243,74.1954,9467.0
2023-03-06 10:50:00,83.48,83.65,83.45,83.62,7830.0,74.1865,74.3376,74.1598,74.3109,7830.0
2023-03-06 10:55:00,83.6,83.61,83.37,83.39,10734.0,74.2931,74.302,74.0887,74.1065,10734.0
2023-03-06 11:00:00,83.4,83.46,83.39,83.42,8057.0,74.1154,74.1687,74.1065,74.1332,8057.0
2023-03-06 11:05:00,83.41,83.47,83.37,83.43,11013.0,74.1243,74.1776,74.0887,74.142,11013.0
2023-03-06 11:10:00,83.42,83.57,83.42,83.52,10112.0,74.1332,74.2665,74.1332,74.222,10112.0
2023-03-06 11:15:00,83.53,83.53,83.39,83.49,9541.0,74.2309,74.2309,74.1065,74.1954,9541.0
2023-03-06 11:20:00,83.5,83.5,83.2,83.26,13324.0,74.2043,74.2043,73.9377,73.991,13324.0
2023-03-06 11:25:00,83.27,83.32,83.07,83.1,10960.0,73.9999,74.0443,73.8221,73.8488,10960.0
2023-03-06 11:30:00,83.11,83.13,83.04,83.04,12163.0,73.8577,73.8754,73.7955,73.7955,12163.0
2023-03-06 11:35:00,83.05,83.17,83.0,83.16,12576.0,73.8044,73.911,73.7599,73.9021,12576.0
2023-03-06 11:40:00,83.16,83.24,83.1,83.22,8602.0,73.9021,73.9732,73.8488,73.9554,8602.0
2023-03-06 11:45:00,83.23,83.32,83.07,83.1,11080.0,73.9643,74.0443,73.8221,73.8488,11080.0
2023-03-06 11:50:00,83.12,83.23,83.03,83.21,7543.0,73.8666,73.9643,73.7866,73.9465,7543.0
2023-03-06 11:55:00,83.19,83.24,83.07,83.14,7009.0,73.9288,73.9732,73.8221,73.8843,7009.0
2023-03-06 12:00:00,83.15,83.16,83.02,83.05,8486.0,73.8932,73.9021,73.7777,73.8044,8486.0
2023-03-06 12:05:00,83.05,83.09,82.96,83.01,6824.0,73.8044,73.8399,73.7244,73.7688,6824.0
2023-03-06 12:10:00,83.02,83.06,82.96,83.01,8657.0,73.7777,73.8132,73.7244,73.7688,8657.0
2023-03-06 12:15:00,83.0,83.1,82.91,83.02,8127.0,73.7599,73.8488,73.6799,73.7777,8127.0
2023-03-06 12:20:00,83.03,83.07,82.97,82.97,5112.0,73.7866,73.8221,73.7333,73.7333,5112.0
2023-03-06 12:25:00,82.92,82.92,82.78,82.88,9904.0,73.6888,73.6888,73.5644,73.6533,9904.0
2023-03-06 12:30:00,82.87,82.93,82.79,82.83,11888.0,73.6444,73.6977,73.5733,73.6088,11888.0
2023-03-06 12:35:00,82.83,83.0,82.76,82.91,12146.0,73.6088,73.7599,73.5466,73.6799,12146.0
2023-03-06 12:40:00,82.9,82.99,82.89,82.93,13483.0,73.6711,73.751,73.6622,73.6977,13483.0
2023-03-06 12:45:00,82.92,82.93,82.79,82.83,14935.0,73.6888,73.6977,73.5733,73.6088,14935.0
2023-03-06 12:50:00,82.83,82.86,82.79,82.85,10709.0,73.6088,73.6355,73.5733,73.6266,10709.0
2023-03-06 12:55:00,82.84,82.99,82.76,82.89,18229.0,73.6177,73.751,73.5466,73.6622,18229.0
2023-03-06 13:00:00,82.85,82.86,82.66,82.71,17464.0,73.6266,73.6355,73.4578,73.5022,17464.0
2023-03-06 13:05:00,82.73,82.75,82.58,82.69,6905.0,73.52,73.5377,73.3867,73.4844,6905.0
2023-03-06 13:10:00,82.67,82.67,82.52,82.54,6639.0,73.4667,73.4667,73.3334,73.3511,6639.0
2023-03-06 13:15:00,82.53,82.58,82.49,82.58,8019.0,73.3422,73.3867,73.3067,73.3867,8019.0
2023-03-06 13:20:00,82.6,82.6,82.48,82.49,5577.0,73.4044,73.4044,73.2978,73.3067,5577.0
2023-03-06 13:25:00,82.49,82.58,82.48,82.54,7297.0,73.3067,73.3867,73.2978,73.3511,7297.0
2023-03-06 13:30:00,82.52,82.6,82.49,82.59,5297.0,73.3334,73.4044,73.3067,73.3956,5297.0
2023-03-06 13:35:00,82.59,82.61,82.44,82.46,7309.0,73.3956,73.4133,73.2623,73.28,7309.0
2023-03-06 13:40:00,82.46,82.55,82.45,82.55,11442.0,73.28,73.36,73.2711,73.36,11442.0
2023-03-06 13:45:00,82.54,82.54,82.41,82.49,8477.0,73.3511,73.3511,73.2356,73.3067,8477.0
2023-03-06 13:50:00,82.5,82.5,82.43,82.44,8842.0,73.3156,73.3156,73.2534,73.2623,8842.0
2023-03-06 13:55:00,82.46,82.48,82.38,82.41,12024.0,73.28,73.2978,73.2089,73.2356,12024.0
2023-03-06 14:00:00,82.4,82.52,82.31,82.35,12482.0,73.2267,73.3334,73.1467,73.1823,12482.0
2023-03-06 14:05:00,82.34,82.38,82.31,82.35,6476.0,73.1734,73.2089,73.1467,73.1823,6476.0
2023-03-06 14:10:00,82.34,82.43,82.3,82.38,10386.0,73.1734,73.2534,73.1378,73.2089,10386.0
2023-03-06 14:15:00,82.39,82.45,82.34,82.44,11556.0,73.2178,73.2711,73.1734,73.2623,11556.0
2023-03-06 14:20:00,82.44,82.44,82.37,82.42,11072.0,73.2623,73.2623,73.2001,73.2445,11072.0
2023-03-06 14:25:00,82.42,82.51,82.34,82.51,7184.0,73.2445,73.3245,73.1734,73.3245,7184.0
2023-03-06 14:30:00,82.52,82.63,82.51,82.52,14466.0,73.3334,73.4311,73.3245,73.3334,14466.0
2023-03-06 14:35:00,82.53,82.53,82.45,82.49,8026.0,73.3422,73.3422,73.2711,73.3067,8026.0
2023-03-06 14:40:00,82.5,82.52,82.39,82.49,10344.0,73.3156,73.3334,73.2178,73.3067,10344.0
2023-03-06 14:45:00,82.48,82.48,82.39,82.43,10642.0,73.2978,73.2978,73.2178,73.2534,10642.0
2023-03-06 14:50:00,82.41,82.51,82.37,82.5,8198.0,73.2356,73.3245,73.2001,73.3156,8198.0
2023-03-06 14:55:00,82.49,82.54,82.42,82.49,12551.0,73.3067,73.3511,73.2445,73.3067,12551.0
2023-03-06 15:00:00,82.5,82.54,82.42,82.42,11603.0,73.3156,73.3511,73.2445,73.2445,11603.0
2023-03-06 15:05:00,82.41,82.51,82.38,82.51,9487.0,73.2356,73.3245,73.2089,73.3245,9487.0
2023-03-06 15:10:00,82.51,82.57,82.41,82.43,12885.0,73.3245,73.3778,73.2356,73.2534,12885.0
2023-03-06 15:15:00,82.39,82.43,82.28,82.33,12921.0,73.2178,73.2534,73.1201,73.1645,12921.0
2023-03-06 15:20:00,82.32,82.34,82.14,82.16,20838.0,73.1556,73.1734,72.9957,73.0134,20838.0
2023-03-06 15:25:00,82.15,82.21,82.11,82.18,14166.0,73.0045,73.0579,72.969,73.0312,14166.0
2023-03-06 15:30:00,82.18,82.29,82.17,82.2,19198.0,73.0312,73.129,73.0223,73.049,19198.0
2023-03-06 15:35:00,82.19,82.35,82.19,82.31,22264.0,73.0401,73.1823,73.0401,73.1467,22264.0
2023-03-06 15:40:00,82.3,82.39,82.29,82.38,26310.0,73.1378,73.2178,73.129,73.2089,26310.0
2023-03-06 15:45:00,82.37,82.52,82.34,82.5,44383.0,73.2001,73.3334,73.1734,73.3156,44383.0
2023-03-06 15:50:00,82.5,82.59,82.38,82.44,59410.0,73.3156,73.3956,73.2089,73.2623,59410.0
2023-03-06 15:55:00,82.45,82.54,82.27,82.31,179744.0,73.2711,73.3511,73.1112,73.1467,179744.0
2023-03-07 09:30:00,82.9,83.05,82.6,82.88,53183.0,73.6711,73.8044,73.4044,73.6533,53183.0
2023-03-07 09:35:00,82.89,83.18,82.86,83.05,14743.0,73.6622,73.9199,73.6355,73.8044,14743.0
2023-03-07 09:40:00,83.11,83.18,82.69,82.7,14753.0,73.8577,73.9199,73.4844,73.4933,14753.0
2023-03-07 09:45:00,82.67,83.02,82.67,82.88,21746.0,73.4667,73.7777,73.4667,73.6533,21746.0
2023-03-07 09:50:00,82.89,83.01,82.76,82.97,16836.0,73.6622,73.7688,73.5466,73.7333,16836.0
2023-03-07 09:55:00,82.97,83.16,82.94,83.15,7768.0,73.7333,73.9021,73.7066,73.8932,7768.0
2023-03-07 10:00:00,83.11,83.12,82.52,82.57,17382.0,73.8577,73.8666,73.3334,73.3778,17382.0
2023-03-07 10:05:00,82.56,82.72,82.4,82.46,15188.0,73.3689,73.5111,73.2267,73.28,15188.0
2023-03-07 10:10:00,82.5,82.82,82.46,82.69,14714.0,73.3156,73.6,73.28,73.4844,14714.0
2023-03-07 10:15:00,82.68,82.78,82.56,82.67,13460.0,73.4755,73.5644,73.3689,73.4667,13460.0
2023-03-07 10:20:00,82.67,82.98,82.62,82.82,10374.0,73.4667,73.7421,73.4222,73.6,10374.0
2023-03-07 10:25:00,82.82,82.86,82.73,82.82,13503.0,73.6,73.6355,73.52,73.6,13503.0
2023-03-07 10:30:00,82.84,83.21,82.78,83.04,9081.0,73.6177,73.9465,73.5644,73.7955,9081.0
2023-03-07 10:35:00,83.07,83.25,82.91,82.98,22468.0,73.8221,73.9821,73.6799,73.7421,22468.0
2023-03-07 10:40:00,82.99,83.0,82.73,82.76,13233.0,73.751,73.7599,73.52,73.5466,13233.0
2023-03-07 10:45:00,82.7,82.99,82.7,82.95,15762.0,73.4933,73.751,73.4933,73.7155,15762.0
2023-03-07 10:50:00,82.95,82.97,82.65,82.89,31979.0,73.7155,73.7333,73.4489,73.6622,31979.0
2023-03-07 10:55:00,82.89,82.95,82.63,82.64,14704.0,73.6622,73.7155,73.4311,73.44,14704.0
2023-03-07 11:00:00,82.6,82.78,82.58,82.74,6930.0,73.4044,73.5644,73.3867,73.5289,6930.0
2023-03-07 11:05:00,82.72,82.87,82.71,82.79,9774.0,73.5111,73.6444,73.5022,73.5733,9774.0
2023-03-07 11:10:00,82.79,82.99,82.71,82.71,11148.0,73.5733,73.751,73.5022,73.5022,11148.0
2023-03-07 11:15:00,82.69,82.82,82.69,82.72,7714.0,73.4844,73.6,73.4844,73.5111,7714.0
2023-03-07 11:20:00,82.76,82.87,82.71,82.82,13440.0,73.5466,73.6444,73.5022,73.6,13440.0
2023-03-07 11:25:00,82.8,82.93,82.75,82.77,8472.0,73.5822,73.6977,73.5377,73.5555,8472.0
2023-03-07 11:30:00,82.75,82.98,82.75,82.93,8400.0,73.5377,73.7421,73.5377,73.6977,8400.0
2023-03-07 11:35:00,82.97,83.1,82.9,82.96,8361.0,73.7333,73.8488,73.6711,73.7244,8361.0
2023-03-07 11:40:00,82.98,83.05,82.91,83.04,7172.0,73.7421,73.8044,73.6799,73.7955,7172.0
2023-03-07 11:45:00,83.06,83.22,83.02,83.16,11733.0,73.8132,73.9554,73.7777,73.9021,11733.0
2023-03-07 11:50:00,83.19,83.26,83.11,83.16,5990.0,73.9288,73.991,73.8577,73.9021,5990.0
2023-03-07 11:55:00,83.11,83.24,83.06,83.07,12368.0,73.8577,73.9732,73.8132,73.8221,12368.0
2023-03-07 12:00:00,83.04,83.11,83.0,83.09,5582.0,73.7955,73.8577,73.7599,73.8399,5582.0
2023-03-07 12:05:00,83.06,83.12,83.01,83.07,6377.0,73.8132,73.8666,73.7688,73.8221,6377.0
2023-03-07 12:10:00,83.07,83.19,83.04,83.04,11008.0,73.8221,73.9288,73.7955,73.7955,11008.0
2023-03-07 12:15:00,83.05,83.29,83.05,83.28,5796.0,73.8044,74.0176,73.8044,74.0087,5796.0
2023-03-07 12:20:00,83.31,83.58,83.3,83.33,11719.0,74.0354,74.2753,74.0265,74.0532,11719.0
2023-03-07 12:25:00,83.35,83.53,83.35,83.5,13978.0,74.071,74.2309,74.071,74.2043,13978.0
2023-03-07 12:30:00,83.46,83.48,83.4,83.47,5007.0,74.1687,74.1865,74.1154,74.1776,5007.0
2023-03-07 12:35:00,83.45,83.48,83.34,83.4,4826.0,74.1598,74.1865,74.0621,74.1154,4826.0
2023-03-07 12:40:00,83.4,83.4,83.32,83.39,5588.0,74.1154,74.1154,74.0443,74.1065,5588.0
2023-03-07 12:45:00,83.39,83.48,83.33,83.46,9253.0,74.1065,74.1865,74.0532,74.1687,9253.0
2023-03-07 12:50:00,83.44,83.51,83.38,83.38,4065.0,74.1509,74.2131,74.0976,74.0976,4065.0
2023-03-07 12:55:00,83.38,83.39,83.26,83.3,6412.0,74.0976,74.1065,73.991,74.0265,6412.0
2023-03-07 13:00:00,83.28,83.28,83.16,83.16,5063.0,74.0087,74.0087,73.9021,73.9021,5063.0
2023-03-07 13:05:00,83.13,83.16,83.07,83.09,4645.0,73.8754,73.9021,73.8221,73.8399,4645.0
2023-03-07 13:10:00,83.07,83.09,82.96,82.97,6545.0,73.8221,73.8399,73.7244,73.7333,6545.0
2023-03-07 13:15:00,82.96,83.03,82.91,82.97,7762.0,73.7244,73.7866,73.6799,73.7333,7762.0
2023-03-07 13:20:00,82.97,83.02,82.96,82.97,6453.0,73.7333,73.7777,73.7244,73.7333,6453.0
2023-03-07 13:25:00,82.95,83.04,82.95,82.99,8373.0,73.7155,73.7955,73.7155,73.751,8373.0
2023-03-07 13:30:00,82.99,83.0,82.86,82.95,9147.0,73.751,73.7599,73.6355,73.7155,9147.0
2023-03-07 13:35:00,82.95,82.96,82.78,82.83,9172.0,73.7155,73.7244,73.5644,73.6088,9172.0
2023-03-07 13:40:00,82.83,82.83,82.64,82.64,14337.0,73.6088,73.6088,73.44,73.44,14337.0
2023-03-07 13:45:00,82.62,82.65,82.56,82.6,5371.0,73.4222,73.4489,73.3689,73.4044,5371.0
2023-03-07 13:50:00,82.61,82.72,82.6,82.63,6705.0,73.4133,73.5111,73.4044,73.4311,6705.0
2023-03-07 13:55:00,82.64,82.66,82.54,82.57,7746.0,73.44,73.4578,73.3511,73.3778,7746.0
2023-03-07 14:00:00,82.58,82.62,82.46,82.5,11319.0,73.3867,73.4222,73.28,73.3156,11319.0
2023-03-07 14:05:00,82.49,82.57,82.45,82.45,5829.0,73.3067,73.3778,73.2711,73.2711,5829.0
2023-03-07 14:10:00,82.44,82.46,82.37,82.4,8336.0,73.2623,73.28,73.2001,73.2267,8336.0
2023-03-07 14:15:00,82.41,82.47,82.35,82.41,7604.0,73.2356,73.2889,73.1823,73.2356,7604.0
2023-03-07 14:20:00,82.4,82.43,82.21,82.28,10214.0,73.2267,73.2534,73.0579,73.1201,10214.0
2023-03-07 14:25:00,82.28,82.34,82.25,82.31,5495.0,73.1201,73.1734,73.0934,73.1467,5495.0
2023-03-07 14:30:00,82.31,82.33,82.21,82.21,9164.0,73.1467,73.1645,73.0579,73.0579,9164.0
2023-03-07 14:35:00,82.2,82.27,82.18,82.21,5239.0,73.049,73.1112,73.0312,73.0579,5239.0
2023-03-07 14:40:00,82.2,82.25,82.14,82.16,6832.0,73.049,73.0934,72.9957,73.0134,6832.0
2023-03-07 14:45:00,82.17,82.17,82.07,82.11,6227.0,73.0223,73.0223,72.9335,72.969,6227.0
2023-03-07 14:50:00,82.11,82.17,82.09,82.14,7056.0,72.969,73.0223,72.9512,72.9957,7056.0
2023-03-07 14:55:00,82.13,82.18,82.06,82.18,7444.0,72.9868,73.0312,72.9246,73.0312,7444.0
2023-03-07 15:00:00,82.22,82.31,82.2,82.27,14400.0,73.0668,73.1467,73.049,73.1112,14400.0
2023-03-07 15:05:00,82.27,82.37,82.26,82.27,9290.0,73.1112,73.2001,73.1023,73.1112,9290.0
2023-03-07 15:10:00,82.27,82.47,82.27,82.45,18477.0,73.1112,73.2889,73.1112,73.2711,18477.0
2023-03-07 15:15:00,82.46,82.58,82.46,82.51,10669.0,73.28,73.3867,73.28,73.3245,10669.0
2023-03-07 15:20:00,82.5,82.56,82.48,82.56,11162.0,73.3156,73.3689,73.2978,73.3689,11162.0
2023-03-07 15:25:00,82.55,82.55,82.43,82.49,10101.0,73.36,73.36,73.2534,73.3067,10101.0
2023-03-07 15:30:00,82.5,82.6,82.47,82.54,14234.0,73.3156,73.4044,73.2889,73.3511,14234.0
2023-03-07 15:35:00,82.53,82.69,82.53,82.59,22274.0,73.3422,73.4844,73.3422,73.3956,22274.0
2023-03-07 15:40:00,82.6,82.6,82.43,82.43,20261.0,73.4044,73.4044,73.2534,73.2534,20261.0
2023-03-07 15:45:00,82.43,82.44,82.24,82.29,28452.0,73.2534,73.2623,73.0845,73.129,28452.0
2023-03-07 15:50:00,82.29,82.29,82.12,82.17,44225.0,73.129,73.129,72.9779,73.0223,44225.0
2023-03-07 15:55:00,82.16,82.3,82.15,82.26,118602.0,73.0134,73.1378,73.0045,73.1023,118602.0
2023-03-08 09:30:00,82.13,82.26,81.64,81.71,43444.0,72.9868,73.1023,72.5513,72.6135,43444.0
2023-03-08 09:35:00,81.71,81.87,81.62,81.62,14787.0,72.6135,72.7557,72.5335,72.5335,14787.0
2023-03-08 09:40:00,81.58,81.64,81.41,81.51,15477.0,72.498,72.5513,72.3469,72.4358,15477.0
2023-03-08 09:45:00,81.42,81.54,81.26,81.35,12923.0,72.3558,72.4625,72.2136,72.2936,12923.0
2023-03-08 09:50:00,81.41,81.45,81.17,81.2,12749.0,72.3469,72.3825,72.1336,72.1603,12749.0
2023-03-08 09:55:00,81.16,81.53,81.16,81.52,9030.0,72.1248,72.4536,72.1248,72.4447,9030.0
2023-03-08 10:00:00,81.58,81.6,81.26,81.45,19889.0,72.498,72.5158,72.2136,72.3825,19889.0
2023-03-08 10:05:00,81.46,81.61,81.35,81.51,7791.0,72.3914,72.5247,72.2936,72.4358,7791.0
2023-03-08 10:10:00,81.5,81.54,81.22,81.26,8697.0,72.4269,72.4625,72.1781,72.2136,8697.0
2023-03-08 10:15:00,81.26,81.33,81.1,81.17,12683.0,72.2136,72.2758,72.0714,72.1336,12683.0
2023-03-08 10:20:00,81.15,81.45,81.03,81.44,10913.0,72.1159,72.3825,72.0092,72.3736,10913.0
2023-03-08 10:25:00,81.44,81.47,81.19,81.2,10608.0,72.3736,72.4002,72.1514,72.1603,10608.0
2023-03-08 10:30:00,81.21,81.49,81.13,81.41,22575.0,72.1692,72.418,72.0981,72.3469,22575.0
2023-03-08 10:35:00,81.4,81.6,81.31,81.56,7680.0,72.338,72.5158,72.2581,72.4802,7680.0
2023-03-08 10:40:00,81.55,81.62,81.41,81.56,5997.0,72.4713,72.5335,72.3469,72.4802,5997.0
2023-03-08 10:45:00,81.54,81.65,81.45,81.45,5761.0,72.4625,72.5602,72.3825,72.3825,5761.0
2023-03-08 10:50:00,81.47,81.65,81.46,81.52,9035.0,72.4002,72.5602,72.3914,72.4447,9035.0
2023-03-08 10:55:00,81.51,81.51,81.41,81.41,7431.0,72.4358,72.4358,72.3469,72.3469,7431.0
2023-03-08 11:00:00,81.38,81.39,81.2,81.2,51796.0,72.3203,72.3292,72.1603,72.1603,51796.0
2023-03-08 11:05:00,81.2,81.34,81.13,81.15,7743.0,72.1603,72.2847,72.0981,72.1159,7743.0
2023-03-08 11:10:00,81.12,81.14,81.0,81.06,15048.0,72.0892,72.107,71.9826,72.0359,15048.0
2023-03-08 11:15:00,81.08,81.13,81.02,81.1,14413.0,72.0537,72.0981,72.0003,72.0714,14413.0
2023-03-08 11:20:00,81.11,81.16,81.04,81.11,14137.0,72.0803,72.1248,72.0181,72.0803,14137.0
2023-03-08 11:25:00,81.1,81.25,81.04,81.04,9109.0,72.0714,72.2047,72.0181,72.0181,9109.0
2023-03-08 11:30:00,81.06,81.09,80.95,80.96,18893.0,72.0359,72.0626,71.9381,71.947,18893.0
2023-03-08 11:35:00,80.95,81.06,80.84,81.04,9091.0,71.9381,72.0359,71.8404,72.0181,9091.0
2023-03-08 11:40:00,81.03,81.17,81.03,81.13,7144.0,72.0092,72.1336,72.0092,72.0981,7144.0
2023-03-08 11:45:00,81.14,81.31,81.11,81.28,12952.0,72.107,72.2581,72.0803,72.2314,12952.0
2023-03-08 11:50:00,81.26,81.28,81.19,81.19,8553.0,72.2136,72.2314,72.1514,72.1514,8553.0
2023-03-08 11:55:00,81.16,81.2,81.08,81.14,9558.0,72.1248,72.1603,72.0537,72.107,9558.0
2023-03-08 12:00:00,81.15,81.19,81.12,81.14,3791.0,72.1159,72.1514,72.0892,72.107,3791.0
2023-03-08 12:05:00,81.13,81.15,80.98,80.98,7894.0,72.0981,72.1159,71.9648,71.9648,7894.0
2023-03-08 12:10:00,80.99,81.04,80.77,80.81,12533.0,71.9737,72.0181,71.7782,71.8137,12533.0
2023-03-08 12:15:00,80.81,80.83,80.74,80.8,6647.0,71.8137,71.8315,71.7515,71.8048,6647.0
2023-03-08 12:20:00,80.81,80.83,80.72,80.72,8039.0,71.8137,71.8315,71.7337,71.7337,8039.0
2023-03-08 12:25:00,80.68,80.77,80.63,80.63,9143.0,71.6982,71.7782,71.6538,71.6538,9143.0
2023-03-08 12:30:00,80.63,80.63,80.38,80.48,21432.0,71.6538,71.6538,71.4316,71.5205,21432.0
2023-03-08 12:35:00,80.45,80.5,80.33,80.36,10889.0,71.4938,71.5382,71.3872,71.4138,10889.0
2023-03-08 12:40:00,80.36,80.49,80.36,80.44,5185.0,71.4138,71.5293,71.4138,71.4849,5185.0
2023-03-08 12:45:00,80.44,80.44,80.29,80.34,9471.0,71.4849,71.4849,71.3516,71.396,9471.0
2023-03-08 12:50:00,80.35,80.37,80.21,80.33,20476.0,71.4049,71.4227,71.2805,71.3872,20476.0
2023-03-08 12:55:00,80.32,80.39,80.24,80.35,29383.0,71.3783,71.4405,71.3072,71.4049,29383.0
2023-03-08 13:00:00,80.34,80.37,80.2,80.31,12323.0,71.396,71.4227,71.2716,71.3694,12323.0
2023-03-08 13:05:00,80.29,80.36,80.16,80.19,8468.0,71.3516,71.4138,71.2361,71.2627,8468.0
2023-03-08 13:10:00,80.19,80.27,80.13,80.22,10135.0,71.2627,71.3338,71.2094,71.2894,10135.0
2023-03-08 13:15:00,80.15,80.21,80.08,80.11,6216.0,71.2272,71.2805,71.165,71.1917,6216.0
2023-03-08 13:20:00,80.08,80.14,80.06,80.11,8827.0,71.165,71.2183,71.1472,71.1917,8827.0
2023-03-08 13:25:00,80.11,80.13,80.01,80.03,7215.0,71.1917,71.2094,71.1028,71.1206,7215.0
2023-03-08 13:30:00,80.03,80.15,80.0,80.12,26781.0,71.1206,71.2272,71.0939,71.2005,26781.0
2023-03-08 13:35:00,80.11,80.12,80.04,80.08,6749.0,71.1917,71.2005,71.1294,71.165,6749.0
2023-03-08 13:40:00,80.07,80.07,79.94,80.05,5171.0,71.1561,71.1561,71.0406,71.1383,5171.0
2023-03-08 13:45:00,80.03,80.03,79.88,79.89,7676.0,71.1206,71.1206,70.9873,70.9961,7676.0
2023-03-08 13:50:00,79.88,79.95,79.87,79.91,8768.0,70.9873,71.0495,70.9784,71.0139,8768.0
2023-03-08 13:55:00,79.93,79.95,79.82,79.95,11409.0,71.0317,71.0495,70.9339,71.0495,11409.0
2023-03-08 14:00:00,79.95,80.02,79.94,79.96,6506.0,71.0495,71.1117,71.0406,71.0583,6506.0
2023-03-08 14:05:00,79.96,80.01,79.9,80.01,8164.0,71.0583,71.1028,71.005,71.1028,8164.0
2023-03-08 14:10:00,80.01,80.13,79.97,79.99,17749.0,71.1028,71.2094,71.0672,71.085,17749.0
2023-03-08 14:15:00,79.99,80.02,79.92,79.92,8323.0,71.085,71.1117,71.0228,71.0228,8323.0
2023-03-08 14:20:00,79.91,79.99,79.9,79.93,19384.0,71.0139,71.085,71.005,71.0317,19384.0
2023-03-08 14:25:00,79.92,80.05,79.88,80.05,10750.0,71.0228,71.1383,70.9873,71.1383,10750.0
2023-03-08 14:30:00,80.06,80.14,80.03,80.1,13075.0,71.1472,71.2183,71.1206,71.1828,13075.0
2023-03-08 14:35:00,80.07,80.26,80.05,80.22,6459.0,71.1561,71.325,71.1383,71.2894,6459.0
2023-03-08 14:40:00,80.2,80.3,80.19,80.23,4991.0,71.2716,71.3605,71.2627,71.2983,4991.0
2023-03-08 14:45:00,80.23,80.39,80.2,80.37,10366.0,71.2983,71.4405,71.2716,71.4227,10366.0
2023-03-08 14:50:00,80.36,80.36,80.28,80.31,10773.0,71.4138,71.4138,71.3427,71.3694,10773.0
2023-03-08 14:55:00,80.29,80.34,80.24,80.33,13323.0,71.3516,71.396,71.3072,71.3872,13323.0
2023-03-08 15:00:00,80.31,80.41,80.3,80.37,13168.0,71.3694,71.4583,71.3605,71.4227,13168.0
2023-03-08 15:05:00,80.37,80.45,80.36,80.44,7381.0,71.4227,71.4938,71.4138,71.4849,7381.0
2023-03-08 15:10:00,80.44,80.51,80.4,80.46,16288.0,71.4849,71.5471,71.4494,71.5027,16288.0
2023-03-08 15:15:00,80.46,80.51,80.46,80.49,16909.0,71.5027,71.5471,71.5027,71.5293,16909.0
2023-03-08 15:20:00,80.5,80.54,80.45,80.5,16136.0,71.5382,71.5738,71.4938,71.5382,16136.0
2023-03-08 15:25:00,80.49,80.62,80.48,80.6,11344.0,71.5293,71.6449,71.5205,71.6271,11344.0
2023-03-08 15:30:00,80.6,80.66,80.54,80.65,13913.0,71.6271,71.6804,71.5738,71.6715,13913.0
2023-03-08 15:35:00,80.65,80.77,80.65,80.7,12944.0,71.6715,71.7782,71.6715,71.716,12944.0
2023-03-08 15:40:00,80.71,80.94,80.71,80.92,29585.0,71.7249,71.9292,71.7249,71.9115,29585.0
2023-03-08 15:45:00,80.92,81.08,80.91,81.01,41064.0,71.9115,72.0537,71.9026,71.9915,41064.0
2023-03-08 15:50:00,81.01,81.07,80.96,81.02,42527.0,71.9915,72.0448,71.947,72.0003,42527.0
2023-03-08 15:55:00,81.02,81.21,81.01,81.13,152887.0,72.0003,72.1692,71.9915,72.0981,152887.0
2023-03-09 09:30:00,81.37,81.58,81.17,81.45,32917.0,72.3114,72.498,72.1336,72.3825,32917.0
2023-03-09 09:35:00,81.51,81.56,81.26,81.35,3907.0,72.4358,72.4802,72.2136,72.2936,3907.0
2023-03-09 09:40:00,81.35,81.4,81.02,81.07,14865.0,72.2936,72.338,72.0003,72.0448,14865.0
2023-03-09 09:45:00,81.09,81.23,81.0,81.19,12469.0,72.0626,72.187,71.9826,72.1514,12469.0
2023-03-09 09:50:00,81.18,81.34,81.06,81.07,6386.0,72.1425,72.2847,72.0359,72.0448,6386.0
2023-03-09 09:55:00,81.1,81.1,80.93,80.95,3992.0,72.0714,72.0714,71.9204,71.9381,3992.0
2023-03-09 10:00:00,80.96,81.15,80.96,81.04,5093.0,71.947,72.1159,71.947,72.0181,5093.0
2023-03-09 10:05:00,81.05,81.2,80.89,80.99,9930.0,72.027,72.1603,71.8848,71.9737,9930.0
2023-03-09 10:10:00,80.98,80.98,80.63,80.71,5878.0,71.9648,71.9648,71.6538,71.7249,5878.0
2023-03-09 10:15:00,80.7,80.76,80.58,80.59,6870.0,71.716,71.7693,71.6093,71.6182,6870.0
2023-03-09 10:20:00,80.57,80.77,80.57,80.76,4023.0,71.6004,71.7782,71.6004,71.7693,4023.0
2023-03-09 10:25:00,80.77,80.87,80.73,80.75,4524.0,71.7782,71.867,71.7426,71.7604,4524.0
2023-03-09 10:30:00,80.78,80.99,80.78,80.94,2809.0,71.7871,71.9737,71.7871,71.9292,2809.0
2023-03-09 10:35:00,80.95,81.09,80.94,81.02,4328.0,71.9381,72.0626,71.9292,72.0003,4328.0
2023-03-09 10:40:00,81.05,81.09,80.94,80.98,4903.0,72.027,72.0626,71.9292,71.9648,4903.0
2023-03-09 10:45:00,80.97,81.01,80.87,80.92,5499.0,71.9559,71.9915,71.867,71.9115,5499.0
2023-03-09 10:50:00,80.9,81.03,80.82,81.03,4751.0,71.8937,72.0092,71.8226,72.0092,4751.0
2023-03-09 10:55:00,80.99,80.99,80.85,80.9,7764.0,71.9737,71.9737,71.8493,71.8937,7764.0
2023-03-09 11:00:00,80.9,81.01,80.86,80.95,12846.0,71.8937,71.9915,71.8582,71.9381,12846.0
2023-03-09 11:05:00,80.94,80.94,80.72,80.81,10399.0,71.9292,71.9292,71.7337,71.8137,10399.0
2023-03-09 11:10:00,80.82,80.89,80.78,80.85,8608.0,71.8226,71.8848,71.7871,71.8493,8608.0
2023-03-09 11:15:00,80.85,80.9,80.79,80.81,7744.0,71.8493,71.8937,71.7959,71.8137,7744.0
2023-03-09 11:20:00,80.81,80.96,80.69,80.88,15489.0,71.8137,71.947,71.7071,71.8759,15489.0
2023-03-09 11:25:00,80.87,80.94,80.73,80.77,6445.0,71.867,71.9292,71.7426,71.7782,6445.0
2023-03-09 11:30:00,80.78,80.85,80.76,80.76,8331.0,71.7871,71.8493,71.7693,71.7693,8331.0
2023-03-09 11:35:00,80.8,80.83,80.74,80.79,6528.0,71.8048,71.8315,71.7515,71.7959,6528.0
2023-03-09 11:40:00,80.78,80.8,80.67,80.69,5949.0,71.7871,71.8048,71.6893,71.7071,5949.0
2023-03-09 11:45:00,80.67,80.74,80.64,80.72,6012.0,71.6893,71.7515,71.6626,71.7337,6012.0
2023-03-09 11:50:00,80.7,80.7,80.56,80.6,6230.0,71.716,71.716,71.5916,71.6271,6230.0
2023-03-09 11:55:00,80.57,80.57,80.39,80.39,10302.0,71.6004,71.6004,71.4405,71.4405,10302.0
2023-03-09 12:00:00,80.4,80.41,80.17,80.3,11322.0,71.4494,71.4583,71.245,71.3605,11322.0
2023-03-09 12:05:00,80.3,80.36,80.25,80.36,6932.0,71.3605,71.4138,71.3161,71.4138,6932.0
2023-03-09 12:10:00,80.37,80.42,80.35,80.39,2817.0,71.4227,71.4671,71.4049,71.4405,2817.0
2023-03-09 12:15:00,80.4,80.45,80.33,80.37,8564.0,71.4494,71.4938,71.3872,71.4227,8564.0
2023-03-09 12:20:00,80.37,80.42,80.33,80.39,6497.0,71.4227,71.4671,71.3872,71.4405,6497.0
2023-03-09 12:25:00,80.37,80.44,80.31,80.41,4523.0,71.4227,71.4849,71.3694,71.4583,4523.0
2023-03-09 12:30:00,80.4,80.4,80.29,80.31,5490.0,71.4494,71.4494,71.3516,71.3694,5490.0
2023-03-09 12:35:00,80.29,80.29,80.06,80.11,29787.0,71.3516,71.3516,71.1472,71.1917,29787.0
2023-03-09 12:40:00,80.11,80.23,80.11,80.15,8416.0,71.1917,71.2983,71.1917,71.2272,8416.0
2023-03-09 12:45:00,80.13,80.23,80.06,80.06,14278.0,71.2094,71.2983,71.1472,71.1472,14278.0
2023-03-09 12:50:00,80.06,80.22,80.05,80.2,14728.0,71.1472,71.2894,71.1383,71.2716,14728.0
2023-03-09 12:55:00,80.22,80.27,80.2,80.24,3901.0,71.2894,71.3338,71.2716,71.3072,3901.0
2023-03-09 13:00:00,80.25,80.49,80.22,80.44,8330.0,71.3161,71.5293,71.2894,71.4849,8330.0
2023-03-09 13:05:00,80.42,80.48,80.35,80.38,9140.0,71.4671,71.5205,71.4049,71.4316,9140.0
2023-03-09 13:10:00,80.37,80.37,80.28,80.31,3980.0,71.4227,71.4227,71.3427,71.3694,3980.0
2023-03-09 13:15:00,80.3,80.33,80.24,80.27,10946.0,71.3605,71.3872,71.3072,71.3338,10946.0
2023-03-09 13:20:00,80.28,80.31,80.09,80.09,4626.0,71.3427,71.3694,71.1739,71.1739,4626.0
2023-03-09 13:25:00,80.07,80.17,80.01,80.17,11497.0,71.1561,71.245,71.1028,71.245,11497.0
2023-03-09 13:30:00,80.16,80.22,80.13,80.2,11555.0,71.2361,71.2894,71.2094,71.2716,11555.0
2023-03-09 13:35:00,80.21,80.23,80.15,80.16,12699.0,71.2805,71.2983,71.2272,71.2361,12699.0
2023-03-09 13:40:00,80.16,80.23,80.05,80.05,24079.0,71.2361,71.2983,71.1383,71.1383,24079.0
2023-03-09 13:45:00,80.05,80.08,79.8,79.85,25408.0,71.1383,71.165,70.9162,70.9606,25408.0
2023-03-09 13:50:00,79.83,79.96,79.75,79.77,18958.0,70.9428,71.0583,70.8717,70.8895,18958.0
2023-03-09 13:55:00,79.77,79.86,79.77,79.85,25025.0,70.8895,70.9695,70.8895,70.9606,25025.0
2023-03-09 14:00:00,79.84,79.9,79.76,79.77,14298.0,70.9517,71.005,70.8806,70.8895,14298.0
2023-03-09 14:05:00,79.77,79.84,79.76,79.78,7930.0,70.8895,70.9517,70.8806,70.8984,7930.0
2023-03-09 14:10:00,79.77,79.82,79.65,79.71,9190.0,70.8895,70.9339,70.7829,70.8362,9190.0
2023-03-09 14:15:00,79.7,79.78,79.63,79.66,16616.0,70.8273,70.8984,70.7651,70.7917,16616.0
2023-03-09 14:20:00,79.66,79.84,79.65,79.83,6110.0,70.7917,70.9517,70.7829,70.9428,6110.0
2023-03-09 14:25:00,79.85,79.97,79.85,79.94,5386.0,70.9606,71.0672,70.9606,71.0406,5386.0
2023-03-09 14:30:00,79.93,80.0,79.8,79.84,15433.0,71.0317,71.0939,70.9162,70.9517,15433.0
2023-03-09 14:35:00,79.85,79.99,79.85,79.94,8584.0,70.9606,71.085,70.9606,71.0406,8584.0
2023-03-09 14:40:00,79.97,80.1,79.97,80.09,8830.0,71.0672,71.1828,71.0672,71.1739,8830.0
2023-03-09 14:45:00,80.09,80.1,79.92,79.95,13111.0,71.1739,71.1828,71.0228,71.0495,13111.0
2023-03-09 14:50:00,79.96,79.96,79.88,79.91,9558.0,71.0583,71.0583,70.9873,71.0139,9558.0
2023-03-09 14:55:00,79.91,79.93,79.73,79.74,7379.0,71.0139,71.0317,70.854,70.8628,7379.0
2023-03-09 15:00:00,79.75,79.76,79.55,79.56,12897.0,70.8717,70.8806,70.694,70.7029,12897.0
2023-03-09 15:05:00,79.55,79.65,79.53,79.64,12950.0,70.694,70.7829,70.6762,70.774,12950.0
2023-03-09 15:10:00,79.63,79.64,79.5,79.54,19935.0,70.7651,70.774,70.6496,70.6851,19935.0
2023-03-09 15:15:00,79.53,79.54,79.31,79.31,17903.0,70.6762,70.6851,70.4807,70.4807,17903.0
2023-03-09 15:20:00,79.31,79.44,79.2,79.31,16481.0,70.4807,70.5962,70.383,70.4807,16481.0
2023-03-09 15:25:00,79.29,79.6,79.29,79.46,43434.0,70.4629,70.7384,70.4629,70.614,43434.0
2023-03-09 15:30:00,79.42,79.58,79.38,79.51,17841.0,70.5785,70.7207,70.5429,70.6584,17841.0
2023-03-09 15:35:00,79.49,79.56,79.32,79.48,15284.0,70.6407,70.7029,70.4896,70.6318,15284.0
2023-03-09 15:40:00,79.47,79.47,79.23,79.26,24700.0,70.6229,70.6229,70.4096,70.4363,24700.0
2023-03-09 15:45:00,79.26,79.27,79.08,79.22,69778.0,70.4363,70.4452,70.2763,70.4007,69778.0
2023-03-09 15:50:00,79.21,79.34,79.03,79.23,113365.0,70.3918,70.5074,70.2319,70.4096,113365.0
2023-03-09 15:55:00,79.22,79.22,78.89,79.0,157062.0,70.4007,70.4007,70.1075,70.2052,157062.0
2023-03-10 09:30:00,78.92,78.98,78.29,78.36,27740.0,70.1341,70.1874,69.5743,69.6365,27740.0
2023-03-10 09:35:00,78.23,78.52,78.21,78.26,7311.0,69.5209,69.7787,69.5032,69.5476,7311.0
2023-03-10 09:40:00,78.21,78.4,77.87,77.91,9592.0,69.5032,69.672,69.201,69.2366,9592.0
2023-03-10 09:45:00,77.92,78.12,77.69,77.94,7979.0,69.2455,69.4232,69.0411,69.2632,7979.0
2023-03-10 09:50:00,77.89,78.37,77.85,78.13,42512.0,69.2188,69.6454,69.1832,69.4321,42512.0
2023-03-10 09:55:00,78.16,78.63,77.88,78.56,12235.0,69.4587,69.8764,69.2099,69.8142,12235.0
2023-03-10 10:00:00,78.58,78.81,78.44,78.74,26253.0,69.832,70.0364,69.7076,69.9742,26253.0
2023-03-10 10:05:00,78.73,78.96,78.64,78.78,15908.0,69.9653,70.1697,69.8853,70.0097,15908.0
2023-03-10 10:10:00,78.75,78.95,78.71,78.88,10903.0,69.9831,70.1608,69.9475,70.0986,10903.0
2023-03-10 10:15:00,78.85,78.85,78.6,78.64,20401.0,70.0719,70.0719,69.8498,69.8853,20401.0
2023-03-10 10:20:00,78.53,78.65,78.38,78.55,11257.0,69.7875,69.8942,69.6542,69.8053,11257.0
2023-03-10 10:25:00,78.6,78.68,78.55,78.65,5365.0,69.8498,69.9208,69.8053,69.8942,5365.0
2023-03-10 10:30:00,78.63,78.97,78.57,78.85,10275.0,69.8764,70.1786,69.8231,70.0719,10275.0
2023-03-10 10:35:00,78.89,79.06,78.8,78.8,8467.0,70.1075,70.2585,70.0275,70.0275,8467.0
2023-03-10 10:40:00,78.85,78.9,78.6,78.61,5834.0,70.0719,70.1164,69.8498,69.8586,5834.0
2023-03-10 10:45:00,78.56,78.58,78.4,78.42,12855.0,69.8142,69.832,69.672,69.6898,12855.0
2023-03-10 10:50:00,78.43,78.55,78.28,78.55,7840.0,69.6987,69.8053,69.5654,69.8053,7840.0
2023-03-10 10:55:00,78.56,79.01,78.56,78.98,16510.0,69.8142,70.2141,69.8142,70.1874,16510.0
2023-03-10 11:00:00,78.93,79.02,78.9,79.02,4718.0,70.143,70.223,70.1164,70.223,4718.0
2023-03-10 11:05:00,79.04,79.3,79.02,79.27,4610.0,70.2408,70.4718,70.223,70.4452,4610.0
2023-03-10 11:10:00,79.26,79.32,79.11,79.18,13440.0,70.4363,70.4896,70.303,70.3652,13440.0
2023-03-10 11:15:00,79.16,79.22,79.04,79.15,10600.0,70.3474,70.4007,70.2408,70.3385,10600.0
2023-03-10 11:20:00,79.11,79.29,79.11,79.28,9187.0,70.303,70.4629,70.303,70.4541,9187.0
2023-03-10 11:25:00,79.28,79.36,79.24,79.32,11360.0,70.4541,70.5251,70.4185,70.4896,11360.0
2023-03-10 11:30:00,79.34,79.64,79.34,79.54,13005.0,70.5074,70.774,70.5074,70.6851,13005.0
2023-03-10 11:35:00,79.55,79.6,79.28,79.35,22181.0,70.694,70.7384,70.4541,70.5163,22181.0
2023-03-10 11:40:00,79.4,79.47,79.23,79.34,41290.0,70.5607,70.6229,70.4096,70.5074,41290.0
2023-03-10 11:45:00,79.37,79.37,79.03,79.08,41633.0,70.534,70.534,70.2319,70.2763,41633.0
2023-03-10 11:50:00,79.06,79.06,78.77,78.78,15500.0,70.2585,70.2585,70.0008,70.0097,15500.0
2023-03-10 11:55:00,78.78,78.9,78.73,78.82,9204.0,70.0097,70.1164,69.9653,70.0453,9204.0
2023-03-10 12:00:00,78.81,79.08,78.81,79.01,11266.0,70.0364,70.2763,70.0364,70.2141,11266.0
2023-03-10 12:05:00,79.07,79.12,78.8,78.83,38403.0,70.2674,70.3119,70.0275,70.0541,38403.0
2023-03-10 12:10:00,78.79,79.0,78.75,78.94,9975.0,70.0186,70.2052,69.9831,70.1519,9975.0
2023-03-10 12:15:00,78.91,78.96,78.86,78.88,8767.0,70.1252,70.1697,70.0808,70.0986,8767.0
2023-03-10 12:20:00,78.86,78.91,78.79,78.8,10810.0,70.0808,70.1252,70.0186,70.0275,10810.0
2023-03-10 12:25:00,78.78,78.84,78.74,78.82,7556.0,70.0097,70.063,69.9742,70.0453,7556.0
2023-03-10 12:30:00,78.89,79.25,78.83,79.14,7276.0,70.1075,70.4274,70.0541,70.3296,7276.0
2023-03-10 12:35:00,79.18,79.22,78.91,79.01,14719.0,70.3652,70.4007,70.1252,70.2141,14719.0
2023-03-10 12:40:00,79.03,79.06,78.77,78.81,6121.0,70.2319,70.2585,70.0008,70.0364,6121.0
2023-03-10 12:45:00,78.75,78.82,78.69,78.69,6566.0,69.9831,70.0453,69.9297,69.9297,6566.0
2023-03-10 12:50:00,78.7,78.72,78.5,78.51,5712.0,69.9386,69.9564,69.7609,69.7698,5712.0
2023-03-10 12:55:00,78.47,78.48,78.36,78.41,5886.0,69.7342,69.7431,69.6365,69.6809,5886.0
2023-03-10 13:00:00,78.42,78.54,78.42,78.53,9643.0,69.6898,69.7964,69.6898,69.7875,9643.0
2023-03-10 13:05:00,78.52,78.55,78.44,78.53,7537.0,69.7787,69.8053,69.7076,69.7875,7537.0
2023-03-10 13:10:00,78.52,78.55,78.34,78.34,4025.0,69.7787,69.8053,69.6187,69.6187,4025.0
2023-03-10 13:15:00,78.3,78.3,78.18,78.19,8674.0,69.5832,69.5832,69.4765,69.4854,8674.0
2023-03-10 13:20:00,78.16,78.21,78.04,78.07,8438.0,69.4587,69.5032,69.3521,69.3788,8438.0
2023-03-10 13:25:00,78.05,78.1,77.91,78.02,11566.0,69.361,69.4054,69.2366,69.3343,11566.0
2023-03-10 13:30:00,78.08,78.08,77.92,77.95,6945.0,69.3876,69.3876,69.2455,69.2721,6945.0
2023-03-10 13:35:00,77.97,78.13,77.97,78.06,7929.0,69.2899,69.4321,69.2899,69.3699,7929.0
2023-03-10 13:40:00,78.06,78.06,77.82,77.88,6063.0,69.3699,69.3699,69.1566,69.2099,6063.0
2023-03-10 13:45:00,77.9,77.94,77.81,77.84,5823.0,69.2277,69.2632,69.1477,69.1744,5823.0
2023-03-10 13:50:00,77.82,77.85,77.72,77.78,28361.0,69.1566,69.1832,69.0677,69.121,28361.0
2023-03-10 13:55:00,77.75,77.8,77.69,77.8,8365.0,69.0944,69.1388,69.0411,69.1388,8365.0
2023-03-10 14:00:00,77.81,78.28,77.81,78.26,12529.0,69.1477,69.5654,69.1477,69.5476,12529.0
2023-03-10 14:05:00,78.28,78.41,78.17,78.39,13772.0,69.5654,69.6809,69.4676,69.6631,13772.0
2023-03-10 14:10:00,78.39,78.5,78.22,78.31,24600.0,69.6631,69.7609,69.5121,69.592,24600.0
2023-03-10 14:15:00,78.32,78.51,78.29,78.48,23854.0,69.6009,69.7698,69.5743,69.7431,23854.0
2023-03-10 14:20:00,78.54,78.55,78.24,78.25,5958.0,69.7964,69.8053,69.5298,69.5387,5958.0
2023-03-10 14:25:00,78.23,78.23,78.06,78.07,6817.0,69.5209,69.5209,69.3699,69.3788,6817.0
2023-03-10 14:30:00,78.09,78.37,78.09,78.35,5772.0,69.3965,69.6454,69.3965,69.6276,5772.0
2023-03-10 14:35:00,78.35,78.59,78.3,78.56,7111.0,69.6276,69.8409,69.5832,69.8142,7111.0
2023-03-10 14:40:00,78.55,78.73,78.48,78.52,13782.0,69.8053,69.9653,69.7431,69.7787,13782.0
2023-03-10 14:45:00,78.53,78.97,78.52,78.97,13595.0,69.7875,70.1786,69.7787,70.1786,13595.0
2023-03-10 14:50:00,78.96,78.96,78.78,78.86,10452.0,70.1697,70.1697,70.0097,70.0808,10452.0
2023-03-10 14:55:00,78.86,78.99,78.67,78.75,10875.0,70.0808,70.1963,69.912,69.9831,10875.0
2023-03-10 15:00:00,78.77,78.78,78.5,78.61,12975.0,70.0008,70.0097,69.7609,69.8586,12975.0
2023-03-10 15:05:00,78.56,78.71,78.42,78.69,16696.0,69.8142,69.9475,69.6898,69.9297,16696.0
2023-03-10 15:10:00,78.69,78.85,78.6,78.69,13534.0,69.9297,70.0719,69.8498,69.9297,13534.0
2023-03-10 15:15:00,78.71,78.74,78.41,78.43,11703.0,69.9475,69.9742,69.6809,69.6987,11703.0
2023-03-10 15:20:00,78.41,78.48,78.33,78.48,12341.0,69.6809,69.7431,69.6098,69.7431,12341.0
2023-03-10 15:25:00,78.51,78.69,78.51,78.66,19342.0,69.7698,69.9297,69.7698,69.9031,19342.0
2023-03-10 15:30:00,78.63,78.69,78.55,78.56,19228.0,69.8764,69.9297,69.8053,69.8142,19228.0
2023-03-10 15:35:00,78.53,78.55,78.42,78.46,18255.0,69.7875,69.8053,69.6898,69.7253,18255.0
2023-03-10 15:40:00,78.46,78.49,78.32,78.38,26598.0,69.7253,69.752,69.6009,69.6542,26598.0
2023-03-10 15:45:00,78.37,78.41,78.29,78.34,27786.0,69.6454,69.6809,69.5743,69.6187,27786.0
2023-03-10 15:50:00,78.32,78.52,78.31,78.41,57559.0,69.6009,69.7787,69.592,69.6809,57559.0
2023-03-10 15:55:00,78.41,78.64,78.36,78.61,129346.0,69.6809,69.8853,69.6365,69.8586,129346.0
2023-03-13 09:30:00,76.81,77.03,76.4,76.41,112112.0,68.259,68.4545,67.8947,67.9036,112112.0
2023-03-13 09:35:00,76.45,76.95,76.24,76.89,39469.0,67.9391,68.3834,67.7525,68.3301,39469.0
2023-03-13 09:40:00,76.9,77.01,76.41,76.65,31491.0,68.339,68.4368,67.9036,68.1168,31491.0
2023-03-13 09:45:00,76.63,77.19,76.37,77.14,26333.0,68.0991,68.5967,67.868,68.5523,26333.0
2023-03-13 09:50:00,77.05,77.29,76.6,76.75,24554.0,68.4723,68.6856,68.0724,68.2057,24554.0
2023-03-13 09:55:00,76.73,77.22,76.65,77.0,19067.0,68.1879,68.6234,68.1168,68.4279,19067.0
2023-03-13 10:00:00,77.02,77.04,76.65,76.75,14973.0,68.4456,68.4634,68.1168,68.2057,14973.0
2023-03-13 10:05:00,76.7,77.04,76.42,76.78,18006.0,68.1613,68.4634,67.9124,68.2324,18006.0
2023-03-13 10:10:00,76.84,76.94,76.53,76.72,21359.0,68.2857,68.3746,68.0102,68.179,21359.0
2023-03-13 10:15:00,76.7,76.7,76.26,76.27,18484.0,68.1613,68.1613,67.7703,67.7791,18484.0
2023-03-13 10:20:00,76.23,76.44,76.16,76.27,11322.0,67.7436,67.9302,67.6814,67.7791,11322.0
2023-03-13 10:25:00,76.3,76.53,76.21,76.34,10645.0,67.8058,68.0102,67.7258,67.8414,10645.0
2023-03-13 10:30:00,76.35,76.79,76.32,76.59,21299.0,67.8502,68.2413,67.8236,68.0635,21299.0
2023-03-13 10:35:00,76.61,76.65,76.16,76.29,15106.0,68.0813,68.1168,67.6814,67.7969,15106.0
2023-03-13 10:40:00,76.36,76.46,76.03,76.39,15183.0,67.8591,67.948,67.5659,67.8858,15183.0
2023-03-13 10:45:00,76.43,76.52,76.17,76.18,9893.0,67.9213,68.0013,67.6903,67.6992,9893.0
2023-03-13 10:50:00,76.25,76.29,75.71,75.95,32362.0,67.7614,67.7969,67.2815,67.4948,32362.0
2023-03-13 10:55:00,76.03,76.66,76.02,76.5,19540.0,67.5659,68.1257,67.557,67.9835,19540.0
2023-03-13 11:00:00,76.5,76.92,76.44,76.86,28391.0,67.9835,68.3568,67.9302,68.3035,28391.0
2023-03-13 11:05:00,76.84,76.96,76.65,76.81,15634.0,68.2857,68.3923,68.1168,68.259,15634.0
2023-03-13 11:10:00,76.84,77.11,76.76,76.77,15598.0,68.2857,68.5256,68.2146,68.2235,15598.0
2023-03-13 11:15:00,76.8,77.26,76.8,77.13,23884.0,68.2501,68.6589,68.2501,68.5434,23884.0
2023-03-13 11:20:00,77.15,77.24,76.84,76.9,19734.0,68.5612,68.6412,68.2857,68.339,19734.0
2023-03-13 11:25:00,76.92,77.26,76.8,77.26,17186.0,68.3568,68.6589,68.2501,68.6589,17186.0
2023-03-13 11:30:00,77.28,77.29,76.78,76.82,31516.0,68.6767,68.6856,68.2324,68.2679,31516.0
2023-03-13 11:35:00,76.79,76.83,76.61,76.7,54395.0,68.2413,68.2768,68.0813,68.1613,54395.0
2023-03-13 11:40:00,76.7,77.22,76.7,77.08,31492.0,68.1613,68.6234,68.1613,68.499,31492.0
2023-03-13 11:45:00,77.1,77.33,76.94,77.32,32828.0,68.5167,68.7211,68.3746,68.7123,32828.0
2023-03-13 11:50:00,77.29,77.29,76.93,76.93,29201.0,68.6856,68.6856,68.3657,68.3657,29201.0
2023-03-13 11:55:00,76.92,77.14,76.81,77.05,28727.0,68.3568,68.5523,68.259,68.4723,28727.0
2023-03-13 12:00:00,77.09,77.48,76.84,77.1,21891.0,68.5079,68.8544,68.2857,68.5167,21891.0
2023-03-13 12:05:00,77.06,77.21,76.96,77.15,18853.0,68.4812,68.6145,68.3923,68.5612,18853.0
2023-03-13 12:10:00,77.13,77.14,76.84,76.87,43337.0,68.5434,68.5523,68.2857,68.3123,43337.0
2023-03-13 12:15:00,76.81,76.96,76.6,76.62,12375.0,68.259,68.3923,68.0724,68.0902,12375.0
2023-03-13 12:20:00,76.62,76.88,76.58,76.61,54318.0,68.0902,68.3212,68.0546,68.0813,54318.0
2023-03-13 12:25:00,76.6,76.73,76.48,76.56,43111.0,68.0724,68.1879,67.9658,68.0369,43111.0
2023-03-13 12:30:00,76.56,76.7,76.51,76.53,26828.0,68.0369,68.1613,67.9924,68.0102,26828.0
2023-03-13 12:35:00,76.51,76.79,76.49,76.7,17731.0,67.9924,68.2413,67.9747,68.1613,17731.0
2023-03-13 12:40:00,76.73,76.92,76.68,76.78,8901.0,68.1879,68.3568,68.1435,68.2324,8901.0
2023-03-13 12:45:00,76.71,76.85,76.63,76.7,39753.0,68.1702,68.2946,68.0991,68.1613,39753.0
2023-03-13 12:50:00,76.7,76.72,76.34,76.52,34444.0,68.1613,68.179,67.8414,68.0013,34444.0
2023-03-13 12:55:00,76.51,76.6,76.35,76.48,28953.0,67.9924,68.0724,67.8502,67.9658,28953.0
2023-03-13 13:00:00,76.48,76.5,76.2,76.33,37081.0,67.9658,67.9835,67.7169,67.8325,37081.0
2023-03-13 13:05:00,76.33,76.45,76.25,76.34,69664.0,67.8325,67.9391,67.7614,67.8414,69664.0
2023-03-13 13:10:00,76.36,76.43,76.28,76.34,18886.0,67.8591,67.9213,67.788,67.8414,18886.0
2023-03-13 13:15:00,76.3,76.45,76.29,76.38,21178.0,67.8058,67.9391,67.7969,67.8769,21178.0
2023-03-13 13:20:00,76.37,76.38,76.06,76.08,16273.0,67.868,67.8769,67.5925,67.6103,16273.0
2023-03-13 13:25:00,76.08,76.13,75.88,76.02,29340.0,67.6103,67.6547,67.4326,67.557,29340.0
2023-03-13 13:30:00,76.05,76.12,75.8,75.81,15340.0,67.5836,67.6458,67.3615,67.3704,15340.0
2023-03-13 13:35:00,75.82,76.18,75.76,76.07,17162.0,67.3792,67.6992,67.3259,67.6014,17162.0
2023-03-13 13:40:00,76.07,76.22,76.0,76.22,20600.0,67.6014,67.7347,67.5392,67.7347,20600.0
2023-03-13 13:45:00,76.24,76.33,76.11,76.11,10725.0,67.7525,67.8325,67.637,67.637,10725.0
2023-03-13 13:50:00,76.1,76.27,76.06,76.16,10533.0,67.6281,67.7791,67.5925,67.6814,10533.0
2023-03-13 13:55:00,76.15,76.52,76.14,76.44,23670.0,67.6725,68.0013,67.6636,67.9302,23670.0
2023-03-13 14:00:00,76.44,76.48,76.31,76.37,26632.0,67.9302,67.9658,67.8147,67.868,26632.0
2023-03-13 14:05:00,76.37,76.48,76.31,76.42,13768.0,67.868,67.9658,67.8147,67.9124,13768.0
2023-03-13 14:10:00,76.41,76.57,76.31,76.55,12109.0,67.9036,68.0457,67.8147,68.028,12109.0
2023-03-13 14:15:00,76.57,76.66,76.47,76.53,11870.0,68.0457,68.1257,67.9569,68.0102,11870.0
2023-03-13 14:20:00,76.52,76.71,76.49,76.7,9807.0,68.0013,68.1702,67.9747,68.1613,9807.0
2023-03-13 14:25:00,76.7,76.75,76.41,76.46,12323.0,68.1613,68.2057,67.9036,67.948,12323.0
2023-03-13 14:30:00,76.48,76.72,76.48,76.64,11323.0,67.9658,68.179,67.9658,68.108,11323.0
2023-03-13 14:35:00,76.61,76.62,76.36,76.42,17123.0,68.0813,68.0902,67.8591,67.9124,17123.0
2023-03-13 14:40:00,76.42,76.62,76.35,76.56,12660.0,67.9124,68.0902,67.8502,68.0369,12660.0
2023-03-13 14:45:00,76.54,76.55,76.35,76.47,17653.0,68.0191,68.028,67.8502,67.9569,17653.0
2023-03-13 14:50:00,76.47,76.55,76.42,76.47,13080.0,67.9569,68.028,67.9124,67.9569,13080.0
2023-03-13 14:55:00,76.47,76.49,76.34,76.43,32016.0,67.9569,67.9747,67.8414,67.9213,32016.0
2023-03-13 15:00:00,76.4,76.46,76.23,76.23,31785.0,67.8947,67.948,67.7436,67.7436,31785.0
2023-03-13 15:05:00,76.23,76.4,76.13,76.14,27086.0,67.7436,67.8947,67.6547,67.6636,27086.0
2023-03-13 15:10:00,76.14,76.37,76.09,76.29,28173.0,67.6636,67.868,67.6192,67.7969,28173.0
2023-03-13 15:15:00,76.3,76.35,76.13,76.13,27965.0,67.8058,67.8502,67.6547,67.6547,27965.0
2023-03-13 15:20:00,76.13,76.13,75.84,75.88,39607.0,67.6547,67.6547,67.397,67.4326,39607.0
2023-03-13 15:25:00,75.85,75.89,75.78,75.86,34701.0,67.4059,67.4414,67.3437,67.4148,34701.0
2023-03-13 15:30:00,75.84,76.0,75.82,75.97,32306.0,67.397,67.5392,67.3792,67.5125,32306.0
2023-03-13 15:35:00,75.97,76.15,75.93,76.1,35154.0,67.5125,67.6725,67.477,67.6281,35154.0
2023-03-13 15:40:00,76.11,76.29,76.04,76.13,39593.0,67.637,67.7969,67.5747,67.6547,39593.0
2023-03-13 15:45:00,76.12,76.21,76.02,76.03,70452.0,67.6458,67.7258,67.557,67.5659,70452.0
2023-03-13 15:50:00,76.02,76.02,75.76,75.81,77025.0,67.557,67.557,67.3259,67.3704,77025.0
2023-03-13 15:55:00,75.82,75.82,75.67,75.76,175621.0,67.3792,67.3792,67.2459,67.3259,175621.0
2023-03-14 09:30:00,76.77,76.88,75.74,75.78,86354.0,68.2235,68.3212,67.3081,67.3437,86354.0
2023-03-14 09:35:00,75.84,76.12,75.7,75.79,35280.0,67.397,67.6458,67.2726,67.3526,35280.0
2023-03-14 09:40:00,75.78,75.79,75.51,75.52,27013.0,67.3437,67.3526,67.1038,67.1126,27013.0
2023-03-14 09:45:00,75.53,76.1,75.4,75.88,27579.0,67.1215,67.6281,67.006,67.4326,27579.0
2023-03-14 09:50:00,75.86,75.88,75.55,75.7,17610.0,67.4148,67.4326,67.1393,67.2726,17610.0
2023-03-14 09:55:00,75.7,75.74,75.37,75.64,23530.0,67.2726,67.3081,66.9793,67.2193,23530.0
2023-03-14 10:00:00,75.68,75.68,75.35,75.44,23359.0,67.2548,67.2548,66.9616,67.0415,23359.0
2023-03-14 10:05:00,75.49,75.66,75.26,75.27,15123.0,67.086,67.2371,66.8816,66.8905,15123.0
2023-03-14 10:10:00,75.23,75.38,74.96,75.34,25717.0,66.8549,66.9882,66.615,66.9527,25717.0
2023-03-14 10:15:00,75.34,75.41,75.23,75.28,19223.0,66.9527,67.0149,66.8549,66.8994,19223.0
2023-03-14 10:20:00,75.25,75.55,75.24,75.54,14532.0,66.8727,67.1393,66.8638,67.1304,14532.0
2023-03-14 10:25:00,75.53,75.81,75.53,75.7,27481.0,67.1215,67.3704,67.1215,67.2726,27481.0
2023-03-14 10:30:00,75.69,75.77,75.6,75.68,15879.0,67.2637,67.3348,67.1837,67.2548,15879.0
2023-03-14 10:35:00,75.69,75.75,75.53,75.59,15760.0,67.2637,67.317,67.1215,67.1748,15760.0
2023-03-14 10:40:00,75.59,75.81,75.58,75.62,26939.0,67.1748,67.3704,67.166,67.2015,26939.0
2023-03-14 10:45:00,75.62,75.89,75.59,75.87,23290.0,67.2015,67.4414,67.1748,67.4237,23290.0
2023-03-14 10:50:00,75.86,75.86,75.66,75.66,15958.0,67.4148,67.4148,67.2371,67.2371,15958.0
2023-03-14 10:55:00,75.7,75.72,75.39,75.45,20305.0,67.2726,67.2904,66.9971,67.0504,20305.0
2023-03-14 11:00:00,75.49,75.55,75.38,75.44,11280.0,67.086,67.1393,66.9882,67.0415,11280.0
2023-03-14 11:05:00,75.43,75.5,75.42,75.46,30009.0,67.0327,67.0949,67.0238,67.0593,30009.0
2023-03-14 11:10:00,75.46,75.5,75.37,75.4,27527.0,67.0593,67.0949,66.9793,67.006,27527.0
2023-03-14 11:15:00,75.44,75.71,75.44,75.68,13390.0,67.0415,67.2815,67.0415,67.2548,13390.0
2023-03-14 11:20:00,75.69,75.8,75.65,75.73,35584.0,67.2637,67.3615,67.2282,67.2993,35584.0
2023-03-14 11:25:00,75.72,75.72,75.46,75.53,31075.0,67.2904,67.2904,67.0593,67.1215,31075.0
2023-03-14 11:30:00,75.53,75.56,75.41,75.45,23343.0,67.1215,67.1482,67.0149,67.0504,23343.0
2023-03-14 11:35:00,75.44,75.48,75.35,75.38,16474.0,67.0415,67.0771,66.9616,66.9882,16474.0
2023-03-14 11:40:00,75.38,75.4,75.26,75.27,20286.0,66.9882,67.006,66.8816,66.8905,20286.0
2023-03-14 11:45:00,75.28,75.29,75.12,75.16,19827.0,66.8994,66.9082,66.7572,66.7927,19827.0
2023-03-14 11:50:00,75.18,75.31,75.17,75.21,15106.0,66.8105,66.926,66.8016,66.8371,15106.0
2023-03-14 11:55:00,75.2,75.25,75.1,75.14,18507.0,66.8283,66.8727,66.7394,66.7749,18507.0
2023-03-14 12:00:00,75.11,75.27,75.11,75.2,15595.0,66.7483,66.8905,66.7483,66.8283,15595.0
2023-03-14 12:05:00,75.21,75.42,75.18,75.37,9577.0,66.8371,67.0238,66.8105,66.9793,9577.0
2023-03-14 12:10:00,75.38,75.49,75.33,75.49,12350.0,66.9882,67.086,66.9438,67.086,12350.0
2023-03-14 12:15:00,75.5,75.53,75.35,75.42,12363.0,67.0949,67.1215,66.9616,67.0238,12363.0
2023-03-14 12:20:00,75.38,75.39,75.26,75.26,7563.0,66.9882,66.9971,66.8816,66.8816,7563.0
2023-03-14 12:25:00,75.24,75.24,75.12,75.19,12175.0,66.8638,66.8638,66.7572,66.8194,12175.0
2023-03-14 12:30:00,75.17,75.34,75.16,75.31,9462.0,66.8016,66.9527,66.7927,66.926,9462.0
2023-03-14 12:35:00,75.33,75.44,75.3,75.38,7118.0,66.9438,67.0415,66.9171,66.9882,7118.0
2023-03-14 12:40:00,75.33,75.33,75.13,75.19,7547.0,66.9438,66.9438,66.7661,66.8194,7547.0
2023-03-14 12:45:00,75.2,75.4,75.2,75.39,6393.0,66.8283,67.006,66.8283,66.9971,6393.0
2023-03-14 12:50:00,75.41,75.46,75.2,75.23,9579.0,67.0149,67.0593,66.8283,66.8549,9579.0
2023-03-14 12:55:00,75.22,75.24,75.17,75.22,5985.0,66.846,66.8638,66.8016,66.846,5985.0
2023-03-14 13:00:00,75.23,75.29,75.14,75.19,7541.0,66.8549,66.9082,66.7749,66.8194,7541.0
2023-03-14 13:05:00,75.18,75.19,75.04,75.06,20167.0,66.8105,66.8194,66.6861,66.7038,20167.0
2023-03-14 13:10:00,75.02,75.02,74.78,74.8,10367.0,66.6683,66.6683,66.455,66.4728,10367.0
2023-03-14 13:15:00,74.78,74.78,74.51,74.68,20106.0,66.455,66.455,66.2151,66.3662,20106.0
2023-03-14 13:20:00,74.66,74.69,74.51,74.63,6264.0,66.3484,66.375,66.2151,66.3217,6264.0
2023-03-14 13:25:00,74.6,74.83,74.57,74.74,16989.0,66.2951,66.4995,66.2684,66.4195,16989.0
2023-03-14 13:30:00,74.71,74.78,74.7,74.72,16653.0,66.3928,66.455,66.3839,66.4017,16653.0
2023-03-14 13:35:00,74.7,74.91,74.69,74.87,14358.0,66.3839,66.5705,66.375,66.535,14358.0
2023-03-14 13:40:00,74.87,74.91,74.66,74.66,22627.0,66.535,66.5705,66.3484,66.3484,22627.0
2023-03-14 13:45:00,74.65,74.72,74.56,74.69,15397.0,66.3395,66.4017,66.2595,66.375,15397.0
2023-03-14 13:50:00,74.71,74.86,74.66,74.86,14514.0,66.3928,66.5261,66.3484,66.5261,14514.0
2023-03-14 13:55:00,74.83,74.92,74.79,74.84,11742.0,66.4995,66.5794,66.4639,66.5083,11742.0
2023-03-14 14:00:00,74.86,74.9,74.7,74.7,10874.0,66.5261,66.5617,66.3839,66.3839,10874.0
2023-03-14 14:05:00,74.7,74.76,74.58,74.74,18490.0,66.3839,66.4372,66.2773,66.4195,18490.0
2023-03-14 14:10:00,74.72,74.78,74.59,74.61,12325.0,66.4017,66.455,66.2862,66.3039,12325.0
2023-03-14 14:15:00,74.61,74.61,74.33,74.47,16816.0,66.3039,66.3039,66.0551,66.1795,16816.0
2023-03-14 14:20:00,74.45,74.51,74.35,74.48,15651.0,66.1618,66.2151,66.0729,66.1884,15651.0
2023-03-14 14:25:00,74.47,74.67,74.46,74.63,12734.0,66.1795,66.3573,66.1706,66.3217,12734.0
2023-03-14 14:30:00,74.62,74.65,74.55,74.64,13767.0,66.3128,66.3395,66.2506,66.3306,13767.0
2023-03-14 14:35:00,74.63,74.64,74.5,74.52,7268.0,66.3217,66.3306,66.2062,66.224,7268.0
2023-03-14 14:40:00,74.51,74.58,74.43,74.52,13886.0,66.2151,66.2773,66.144,66.224,13886.0
2023-03-14 14:45:00,74.52,74.65,74.5,74.56,14957.0,66.224,66.3395,66.2062,66.2595,14957.0
2023-03-14 14:50:00,74.55,74.67,74.49,74.49,7647.0,66.2506,66.3573,66.1973,66.1973,7647.0
2023-03-14 14:55:00,74.42,74.5,74.39,74.41,10410.0,66.1351,66.2062,66.1084,66.1262,10410.0
2023-03-14 15:00:00,74.42,74.48,74.37,74.43,10700.0,66.1351,66.1884,66.0907,66.144,10700.0
2023-03-14 15:05:00,74.43,74.43,74.27,74.31,21630.0,66.144,66.144,66.0018,66.0373,21630.0
2023-03-14 15:10:00,74.32,74.32,74.06,74.12,19369.0,66.0462,66.0462,65.8152,65.8685,19369.0
2023-03-14 15:15:00,74.11,74.27,74.06,74.27,14928.0,65.8596,66.0018,65.8152,66.0018,14928.0
2023-03-14 15:20:00,74.27,74.3,74.05,74.09,17549.0,66.0018,66.0285,65.8063,65.8418,17549.0
2023-03-14 15:25:00,74.09,74.27,74.08,74.26,21667.0,65.8418,66.0018,65.8329,65.9929,21667.0
2023-03-14 15:30:00,74.26,74.32,74.19,74.3,28297.0,65.9929,66.0462,65.9307,66.0285,28297.0
2023-03-14 15:35:00,74.33,74.44,74.33,74.37,28122.0,66.0551,66.1529,66.0551,66.0907,28122.0
2023-03-14 15:40:00,74.37,74.55,74.35,74.53,42869.0,66.0907,66.2506,66.0729,66.2329,42869.0
2023-03-14 15:45:00,74.53,74.62,74.44,74.57,61827.0,66.2329,66.3128,66.1529,66.2684,61827.0
2023-03-14 15:50:00,74.59,74.61,74.47,74.52,76754.0,66.2862,66.3039,66.1795,66.224,76754.0
2023-03-14 15:55:00,74.52,74.91,74.52,74.79,162334.0,66.224,66.5705,66.224,66.4639,162334.0
2023-03-15 09:30:00,73.49,73.94,73.21,73.84,47118.0,65.3086,65.7085,65.0598,65.6197,47118.0
2023-03-15 09:35:00,73.83,73.95,73.62,73.63,10672.0,65.6108,65.7174,65.4242,65.433,10672.0
2023-03-15 09:40:00,73.7,73.96,73.59,73.78,21296.0,65.4953,65.7263,65.3975,65.5663,21296.0
2023-03-15 09:45:00,73.86,74.18,73.8,73.95,17307.0,65.6374,65.9218,65.5841,65.7174,17307.0
2023-03-15 09:50:00,73.94,73.94,73.46,73.63,13920.0,65.7085,65.7085,65.282,65.433,13920.0
2023-03-15 09:55:00,73.65,73.65,73.37,73.41,23934.0,65.4508,65.4508,65.202,65.2375,23934.0
2023-03-15 10:00:00,73.39,73.58,73.33,73.55,19628.0,65.2198,65.3886,65.1664,65.362,19628.0
2023-03-15 10:05:00,73.56,73.84,73.56,73.71,10941.0,65.3708,65.6197,65.3708,65.5041,10941.0
2023-03-15 10:10:00,73.74,73.86,73.54,73.54,5774.0,65.5308,65.6374,65.3531,65.3531,5774.0
2023-03-15 10:15:00,73.57,73.87,73.57,73.69,19757.0,65.3797,65.6463,65.3797,65.4864,19757.0
2023-03-15 10:20:00,73.75,73.92,73.65,73.65,13851.0,65.5397,65.6908,65.4508,65.4508,13851.0
2023-03-15 10:25:00,73.67,73.75,73.48,73.62,19849.0,65.4686,65.5397,65.2997,65.4242,19849.0
2023-03-15 10:30:00,73.59,73.85,73.53,73.54,30470.0,65.3975,65.6286,65.3442,65.3531,30470.0
2023-03-15 10:35:00,73.5,73.87,73.49,73.71,13538.0,65.3175,65.6463,65.3086,65.5041,13538.0
2023-03-15 10:40:00,73.66,73.76,73.46,73.56,21780.0,65.4597,65.5486,65.282,65.3708,21780.0
2023-03-15 10:45:00,73.52,73.71,73.51,73.53,27935.0,65.3353,65.5041,65.3264,65.3442,27935.0
2023-03-15 10:50:00,73.56,73.75,73.51,73.73,9666.0,65.3708,65.5397,65.3264,65.5219,9666.0
2023-03-15 10:55:00,73.72,73.93,73.63,73.87,14353.0,65.513,65.6996,65.433,65.6463,14353.0
2023-03-15 11:00:00,73.87,74.02,73.71,73.96,14801.0,65.6463,65.7796,65.5041,65.7263,14801.0
2023-03-15 11:05:00,73.96,74.2,73.9,74.17,15688.0,65.7263,65.9396,65.673,65.9129,15688.0
2023-03-15 11:10:00,74.19,74.4,74.19,74.25,4199.0,65.9307,66.1173,65.9307,65.984,4199.0
2023-03-15 11:15:00,74.23,74.4,74.23,74.38,8712.0,65.9662,66.1173,65.9662,66.0996,8712.0
2023-03-15 11:20:00,74.34,74.36,74.19,74.31,9530.0,66.064,66.0818,65.9307,66.0373,9530.0
2023-03-15 11:25:00,74.36,74.43,74.31,74.35,9221.0,66.0818,66.144,66.0373,66.0729,9221.0
2023-03-15 11:30:00,74.37,74.5,74.29,74.31,5987.0,66.0907,66.2062,66.0196,66.0373,5987.0
2023-03-15 11:35:00,74.33,74.37,74.23,74.25,6820.0,66.0551,66.0907,65.9662,65.984,6820.0
2023-03-15 11:40:00,74.24,74.45,74.24,74.3,12149.0,65.9751,66.1618,65.9751,66.0285,12149.0
2023-03-15 11:45:00,74.31,74.56,74.3,74.4,10623.0,66.0373,66.2595,66.0285,66.1173,10623.0
2023-03-15 11:50:00,74.36,74.36,74.2,74.2,7319.0,66.0818,66.0818,65.9396,65.9396,7319.0
2023-03-15 11:55:00,74.26,74.26,74.11,74.12,9115.0,65.9929,65.9929,65.8596,65.8685,9115.0
2023-03-15 12:00:00,74.19,74.23,74.01,74.01,5168.0,65.9307,65.9662,65.7707,65.7707,5168.0
2023-03-15 12:05:00,73.97,74.06,73.9,73.92,7377.0,65.7352,65.8152,65.673,65.6908,7377.0
2023-03-15 12:10:00,73.92,73.96,73.86,73.94,11143.0,65.6908,65.7263,65.6374,65.7085,11143.0
2023-03-15 12:15:00,73.93,74.12,73.88,73.97,13570.0,65.6996,65.8685,65.6552,65.7352,13570.0
2023-03-15 12:20:00,73.97,74.1,73.92,73.96,5288.0,65.7352,65.8507,65.6908,65.7263,5288.0
2023-03-15 12:25:00,73.94,74.15,73.92,74.13,7844.0,65.7085,65.8952,65.6908,65.8774,7844.0
2023-03-15 12:30:00,74.15,74.25,74.12,74.14,6089.0,65.8952,65.984,65.8685,65.8863,6089.0
2023-03-15 12:35:00,74.12,74.16,74.05,74.08,11575.0,65.8685,65.904,65.8063,65.8329,11575.0
2023-03-15 12:40:00,74.1,74.1,73.97,74.05,7607.0,65.8507,65.8507,65.7352,65.8063,7607.0
2023-03-15 12:45:00,74.05,74.28,74.04,74.19,15463.0,65.8063,66.0107,65.7974,65.9307,15463.0
2023-03-15 12:50:00,74.2,74.27,74.01,74.05,7403.0,65.9396,66.0018,65.7707,65.8063,7403.0
2023-03-15 12:55:00,74.05,74.13,74.02,74.12,8252.0,65.8063,65.8774,65.7796,65.8685,8252.0
2023-03-15 13:00:00,74.09,74.15,73.98,74.1,8416.0,65.8418,65.8952,65.7441,65.8507,8416.0
2023-03-15 13:05:00,74.13,74.32,74.04,74.2,19331.0,65.8774,66.0462,65.7974,65.9396,19331.0
2023-03-15 13:10:00,74.22,74.36,74.18,74.26,11896.0,65.9574,66.0818,65.9218,65.9929,11896.0
2023-03-15 13:15:00,74.27,74.39,74.22,74.35,11562.0,66.0018,66.1084,65.9574,66.0729,11562.0
2023-03-15 13:20:00,74.37,74.44,74.29,74.41,19074.0,66.0907,66.1529,66.0196,66.1262,19074.0
2023-03-15 13:25:00,74.4,74.46,74.32,74.36,8875.0,66.1173,66.1706,66.0462,66.0818,8875.0
2023-03-15 13:30:00,74.36,74.36,74.22,74.34,18591.0,66.0818,66.0818,65.9574,66.064,18591.0
2023-03-15 13:35:00,74.35,74.45,74.29,74.3,19933.0,66.0729,66.1618,66.0196,66.0285,19933.0
2023-03-15 13:40:00,74.27,74.3,74.12,74.14,28830.0,66.0018,66.0285,65.8685,65.8863,28830.0
2023-03-15 13:45:00,74.14,74.22,74.0,74.02,33304.0,65.8863,65.9574,65.7619,65.7796,33304.0
2023-03-15 13:50:00,74.01,74.31,74.0,74.3,43721.0,65.7707,66.0373,65.7619,66.0285,43721.0
2023-03-15 13:55:00,74.3,74.47,74.26,74.45,29826.0,66.0285,66.1795,65.9929,66.1618,29826.0
2023-03-15 14:00:00,74.47,74.47,74.3,74.47,17002.0,66.1795,66.1795,66.0285,66.1795,17002.0
2023-03-15 14:05:00,74.45,74.59,74.43,74.5,17505.0,66.1618,66.2862,66.144,66.2062,17505.0
2023-03-15 14:10:00,74.52,74.59,74.43,74.43,10979.0,66.224,66.2862,66.144,66.144,10979.0
2023-03-15 14:15:00,74.42,74.61,74.32,74.54,15166.0,66.1351,66.3039,66.0462,66.2417,15166.0
2023-03-15 14:20:00,74.53,74.77,74.48,74.7,10243.0,66.2329,66.4461,66.1884,66.3839,10243.0
2023-03-15 14:25:00,74.71,75.09,74.69,74.91,28337.0,66.3928,66.7305,66.375,66.5705,28337.0
2023-03-15 14:30:00,74.95,75.13,74.81,74.91,24705.0,66.6061,66.7661,66.4817,66.5705,24705.0
2023-03-15 14:35:00,74.89,74.98,74.8,74.89,12068.0,66.5528,66.6328,66.4728,66.5528,12068.0
2023-03-15 14:40:00,74.84,74.98,74.79,74.81,10239.0,66.5083,66.6328,66.4639,66.4817,10239.0
2023-03-15 14:45:00,74.8,74.85,74.62,74.62,8853.0,66.4728,66.5172,66.3128,66.3128,8853.0
2023-03-15 14:50:00,74.67,74.8,74.55,74.77,11989.0,66.3573,66.4728,66.2506,66.4461,11989.0
2023-03-15 14:55:00,74.75,74.93,74.74,74.9,8675.0,66.4284,66.5883,66.4195,66.5617,8675.0
2023-03-15 15:00:00,74.9,75.03,74.8,74.84,11123.0,66.5617,66.6772,66.4728,66.5083,11123.0
2023-03-15 15:05:00,74.84,75.08,74.8,74.8,14020.0,66.5083,66.7216,66.4728,66.4728,14020.0
2023-03-15 15:10:00,74.79,75.02,74.76,74.9,13974.0,66.4639,66.6683,66.4372,66.5617,13974.0
2023-03-15 15:15:00,74.93,75.06,74.93,74.97,15329.0,66.5883,66.7038,66.5883,66.6239,15329.0
2023-03-15 15:20:00,74.95,75.24,74.87,75.2,25402.0,66.6061,66.8638,66.535,66.8283,25402.0
2023-03-15 15:25:00,75.17,75.36,75.13,75.32,54257.0,66.8016,66.9705,66.7661,66.9349,54257.0
2023-03-15 15:30:00,75.28,75.37,75.24,75.27,31421.0,66.8994,66.9793,66.8638,66.8905,31421.0
2023-03-15 15:35:00,75.27,75.37,75.21,75.33,47944.0,66.8905,66.9793,66.8371,66.9438,47944.0
2023-03-15 15:40:00,75.31,75.36,75.13,75.31,43428.0,66.926,66.9705,66.7661,66.926,43428.0
2023-03-15 15:45:00,75.31,75.55,75.29,75.52,101219.0,66.926,67.1393,66.9082,67.1126,101219.0
2023-03-15 15:50:00,75.5,75.5,75.26,75.3,83117.0,67.0949,67.0949,66.8816,66.9171,83117.0
2023-03-15 15:55:00,75.3,75.57,75.3,75.55,190343.0,66.9171,67.1571,66.9171,67.1393,190343.0
2023-03-16 09:30:00,74.71,74.92,74.6,74.88,50734.0,66.3928,66.5794,66.2951,66.5439,50734.0
2023-03-16 09:35:00,74.9,75.38,74.7,75.36,23501.0,66.5617,66.9882,66.3839,66.9705,23501.0
2023-03-16 09:40:00,75.36,75.54,75.06,75.15,10831.0,66.9705,67.1304,66.7038,66.7838,10831.0
2023-03-16 09:45:00,75.21,75.3,74.81,74.95,7822.0,66.8371,66.9171,66.4817,66.6061,7822.0
2023-03-16 09:50:00,75.0,75.19,74.94,75.09,18259.0,66.6505,66.8194,66.5972,66.7305,18259.0
2023-03-16 09:55:00,75.09,75.25,75.09,75.19,9777.0,66.7305,66.8727,66.7305,66.8194,9777.0
2023-03-16 10:00:00,75.14,75.22,74.98,75.07,15669.0,66.7749,66.846,66.6328,66.7127,15669.0
2023-03-16 10:05:00,75.07,75.19,74.95,74.96,11311.0,66.7127,66.8194,66.6061,66.615,11311.0
2023-03-16 10:10:00,74.98,75.06,74.73,74.75,10036.0,66.6328,66.7038,66.4106,66.4284,10036.0
2023-03-16 10:15:00,74.78,74.81,74.69,74.77,13956.0,66.455,66.4817,66.375,66.4461,13956.0
2023-03-16 10:20:00,74.71,74.83,74.69,74.81,10584.0,66.3928,66.4995,66.375,66.4817,10584.0
2023-03-16 10:25:00,74.85,74.95,74.81,74.91,10283.0,66.5172,66.6061,66.4817,66.5705,10283.0
2023-03-16 10:30:00,74.93,75.04,74.84,74.87,12215.0,66.5883,66.6861,66.5083,66.535,12215.0
2023-03-16 10:35:00,74.85,75.18,74.85,75.14,12437.0,66.5172,66.8105,66.5172,66.7749,12437.0
2023-03-16 10:40:00,75.14,75.4,75.14,75.26,14293.0,66.7749,67.006,66.7749,66.8816,14293.0
2023-03-16 10:45:00,75.26,75.4,75.17,75.35,10048.0,66.8816,67.006,66.8016,66.9616,10048.0
2023-03-16 10:50:00,75.36,75.59,75.29,75.55,29276.0,66.9705,67.1748,66.9082,67.1393,29276.0
2023-03-16 10:55:00,75.55,75.75,75.5,75.5,31759.0,67.1393,67.317,67.0949,67.0949,31759.0
2023-03-16 11:00:00,75.59,75.61,75.46,75.49,9809.0,67.1748,67.1926,67.0593,67.086,9809.0
2023-03-16 11:05:00,75.5,75.87,75.45,75.76,10830.0,67.0949,67.4237,67.0504,67.3259,10830.0
2023-03-16 11:10:00,75.7,75.87,75.7,75.85,16852.0,67.2726,67.4237,67.2726,67.4059,16852.0
2023-03-16 11:15:00,75.83,75.99,75.81,75.98,20367.0,67.3881,67.5303,67.3704,67.5214,20367.0
2023-03-16 11:20:00,75.98,76.08,75.91,76.08,10546.0,67.5214,67.6103,67.4592,67.6103,10546.0
2023-03-16 11:25:00,76.11,76.27,76.02,76.04,16379.0,67.637,67.7791,67.557,67.5747,16379.0
2023-03-16 11:30:00,76.14,76.16,75.91,75.94,13879.0,67.6636,67.6814,67.4592,67.4859,13879.0
2023-03-16 11:35:00,75.94,76.23,75.93,76.23,17568.0,67.4859,67.7436,67.477,67.7436,17568.0
2023-03-16 11:40:00,76.25,76.31,76.15,76.26,16201.0,67.7614,67.8147,67.6725,67.7703,16201.0
2023-03-16 11:45:00,76.27,76.27,76.11,76.16,12940.0,67.7791,67.7791,67.637,67.6814,12940.0
2023-03-16 11:50:00,76.14,76.4,76.14,76.4,10438.0,67.6636,67.8947,67.6636,67.8947,10438.0
2023-03-16 11:55:00,76.4,76.51,76.33,76.36,17892.0,67.8947,67.9924,67.8325,67.8591,17892.0
2023-03-16 12:00:00,76.35,76.43,76.28,76.32,10458.0,67.8502,67.9213,67.788,67.8236,10458.0
2023-03-16 12:05:00,76.34,76.4,76.3,76.31,11021.0,67.8414,67.8947,67.8058,67.8147,11021.0
2023-03-16 12:10:00,76.31,76.33,76.08,76.18,24692.0,67.8147,67.8325,67.6103,67.6992,24692.0
2023-03-16 12:15:00,76.19,76.35,76.16,76.33,26299.0,67.708,67.8502,67.6814,67.8325,26299.0
2023-03-16 12:20:00,76.33,76.39,76.13,76.18,8020.0,67.8325,67.8858,67.6547,67.6992,8020.0
2023-03-16 12:25:00,76.2,76.41,76.2,76.34,12558.0,67.7169,67.9036,67.7169,67.8414,12558.0
2023-03-16 12:30:00,76.39,76.39,76.29,76.3,7638.0,67.8858,67.8858,67.7969,67.8058,7638.0
2023-03-16 12:35:00,76.31,76.33,76.22,76.33,8295.0,67.8147,67.8325,67.7347,67.8325,8295.0
2023-03-16 12:40:00,76.3,76.31,76.13,76.19,7426.0,67.8058,67.8147,67.6547,67.708,7426.0
2023-03-16 12:45:00,76.19,76.27,76.11,76.25,10416.0,67.708,67.7791,67.637,67.7614,10416.0
2023-03-16 12:50:00,76.28,76.64,76.27,76.59,17884.0,67.788,68.108,67.7791,68.0635,17884.0
2023-03-16 12:55:00,76.61,76.76,76.59,76.71,10100.0,68.0813,68.2146,68.0635,68.1702,10100.0
2023-03-16 13:00:00,76.75,76.86,76.72,76.81,11358.0,68.2057,68.3035,68.179,68.259,11358.0
2023-03-16 13:05:00,76.82,76.87,76.73,76.83,16822.0,68.2679,68.3123,68.1879,68.2768,16822.0
2023-03-16 13:10:00,76.82,76.83,76.68,76.7,7763.0,68.2679,68.2768,68.1435,68.1613,7763.0
2023-03-16 13:15:00,76.69,76.7,76.32,76.33,11498.0,68.1524,68.1613,67.8236,67.8325,11498.0
2023-03-16 13:20:00,76.33,76.44,76.29,76.43,11015.0,67.8325,67.9302,67.7969,67.9213,11015.0
2023-03-16 13:25:00,76.45,76.5,76.36,76.39,8097.0,67.9391,67.9835,67.8591,67.8858,8097.0
2023-03-16 13:30:00,76.39,76.44,76.28,76.34,7832.0,67.8858,67.9302,67.788,67.8414,7832.0
2023-03-16 13:35:00,76.34,76.36,76.19,76.3,8600.0,67.8414,67.8591,67.708,67.8058,8600.0
2023-03-16 13:40:00,76.31,76.39,76.3,76.37,7330.0,67.8147,67.8858,67.8058,67.868,7330.0
2023-03-16 13:45:00,76.38,76.48,76.35,76.35,9499.0,67.8769,67.9658,67.8502,67.8502,9499.0
2023-03-16 13:50:00,76.32,76.37,76.21,76.21,9969.0,67.8236,67.868,67.7258,67.7258,9969.0
2023-03-16 13:55:00,76.19,76.37,76.19,76.32,5879.0,67.708,67.868,67.708,67.8236,5879.0
2023-03-16 14:00:00,76.31,76.34,76.14,76.16,9079.0,67.8147,67.8414,67.6636,67.6814,9079.0
2023-03-16 14:05:00,76.16,76.29,76.12,76.29,13384.0,67.6814,67.7969,67.6458,67.7969,13384.0
2023-03-16 14:10:00,76.28,76.35,76.26,76.27,13018.0,67.788,67.8502,67.7703,67.7791,13018.0
2023-03-16 14:15:00,76.27,76.27,76.11,76.17,15457.0,67.7791,67.7791,67.637,67.6903,15457.0
2023-03-16 14:20:00,76.23,76.31,76.22,76.22,6766.0,67.7436,67.8147,67.7347,67.7347,6766.0
2023-03-16 14:25:00,76.21,76.26,76.17,76.26,7579.0,67.7258,67.7703,67.6903,67.7703,7579.0
2023-03-16 14:30:00,76.26,76.31,76.11,76.15,10169.0,67.7703,67.8147,67.637,67.6725,10169.0
2023-03-16 14:35:00,76.16,76.3,76.16,76.26,5731.0,67.6814,67.8058,67.6814,67.7703,5731.0
2023-03-16 14:40:00,76.26,76.42,76.25,76.41,9792.0,67.7703,67.9124,67.7614,67.9036,9792.0
2023-03-16 14:45:00,76.4,76.44,76.32,76.39,15149.0,67.8947,67.9302,67.8236,67.8858,15149.0
2023-03-16 14:50:00,76.4,76.51,76.38,76.51,38611.0,67.8947,67.9924,67.8769,67.9924,38611.0
2023-03-16 14:55:00,76.52,76.63,76.52,76.61,14055.0,68.0013,68.0991,68.0013,68.0813,14055.0
2023-03-16 15:00:00,76.63,76.71,76.63,76.71,18815.0,68.0991,68.1702,68.0991,68.1702,18815.0
2023-03-16 15:05:00,76.72,76.91,76.71,76.83,15969.0,68.179,68.3479,68.1702,68.2768,15969.0
2023-03-16 15:10:00,76.83,76.95,76.81,76.81,17650.0,68.2768,68.3834,68.259,68.259,17650.0
2023-03-16 15:15:00,76.81,76.95,76.79,76.91,16096.0,68.259,68.3834,68.2413,68.3479,16096.0
2023-03-16 15:20:00,76.91,77.17,76.9,77.16,36368.0,68.3479,68.579,68.339,68.5701,36368.0
2023-03-16 15:25:00,77.15,77.31,77.05,77.3,73865.0,68.5612,68.7034,68.4723,68.6945,73865.0
2023-03-16 15:30:00,77.3,77.3,77.08,77.13,78958.0,68.6945,68.6945,68.499,68.5434,78958.0
2023-03-16 15:35:00,77.14,77.14,76.98,77.11,52461.0,68.5523,68.5523,68.4101,68.5256,52461.0
2023-03-16 15:40:00,77.12,77.29,77.1,77.28,56679.0,68.5345,68.6856,68.5167,68.6767,56679.0
2023-03-16 15:45:00,77.27,77.35,77.15,77.28,65759.0,68.6678,68.7389,68.5612,68.6767,65759.0
2023-03-16 15:50:00,77.3,77.31,77.14,77.16,95746.0,68.6945,68.7034,68.5523,68.5701,95746.0
2023-03-16 15:55:00,77.15,77.18,77.06,77.06,178372.0,68.5612,68.5878,68.4812,68.4812,178372.0
2023-03-17 09:30:00,77.05,77.13,76.57,76.57,201609.0,68.4723,68.5434,68.0457,68.0457,201609.0
2023-03-17 09:35:00,76.56,76.7,76.3,76.39,20735.0,68.0369,68.1613,67.8058,67.8858,20735.0
2023-03-17 09:40:00,76.36,76.45,76.01,76.05,11634.0,67.8591,67.9391,67.5481,67.5836,11634.0
2023-03-17 09:45:00,76.07,76.08,75.61,75.63,18491.0,67.6014,67.6103,67.1926,67.2104,18491.0
2023-03-17 09:50:00,75.66,75.88,75.53,75.79,25175.0,67.2371,67.4326,67.1215,67.3526,25175.0
2023-03-17 09:55:00,75.83,75.89,75.72,75.88,15913.0,67.3881,67.4414,67.2904,67.4326,15913.0
2023-03-17 10:00:00,75.91,76.4,75.91,76.28,20030.0,67.4592,67.8947,67.4592,67.788,20030.0
2023-03-17 10:05:00,76.3,76.38,75.82,75.83,23497.0,67.8058,67.8769,67.3792,67.3881,23497.0
2023-03-17 10:10:00,75.78,75.83,75.61,75.71,14311.0,67.3437,67.3881,67.1926,67.2815,14311.0
2023-03-17 10:15:00,75.72,75.82,75.59,75.81,15933.0,67.2904,67.3792,67.1748,67.3704,15933.0
2023-03-17 10:20:00,75.82,75.87,75.61,75.63,9454.0,67.3792,67.4237,67.1926,67.2104,9454.0
2023-03-17 10:25:00,75.66,75.84,75.65,75.69,13578.0,67.2371,67.397,67.2282,67.2637,13578.0
2023-03-17 10:30:00,75.71,75.71,75.47,75.57,18406.0,67.2815,67.2815,67.0682,67.1571,18406.0
2023-03-17 10:35:00,75.59,75.84,75.46,75.76,14097.0,67.1748,67.397,67.0593,67.3259,14097.0
2023-03-17 10:40:00,75.76,75.82,75.56,75.7,27853.0,67.3259,67.3792,67.1482,67.2726,27853.0
2023-03-17 10:45:00,75.71,75.83,75.65,75.81,18976.0,67.2815,67.3881,67.2282,67.3704,18976.0
2023-03-17 10:50:00,75.83,75.98,75.73,75.88,13751.0,67.3881,67.5214,67.2993,67.4326,13751.0
2023-03-17 10:55:00,75.87,76.14,75.86,76.0,15333.0,67.4237,67.6636,67.4148,67.5392,15333.0
2023-03-17 11:00:00,76.01,76.13,75.96,76.03,12909.0,67.5481,67.6547,67.5037,67.5659,12909.0
2023-03-17 11:05:00,76.02,76.28,75.96,76.27,12199.0,67.557,67.788,67.5037,67.7791,12199.0
2023-03-17 11:10:00,76.25,76.39,76.21,76.39,13842.0,67.7614,67.8858,67.7258,67.8858,13842.0
2023-03-17 11:15:00,76.41,76.58,76.4,76.44,15707.0,67.9036,68.0546,67.8947,67.9302,15707.0
2023-03-17 11:20:00,76.46,76.58,76.29,76.29,17592.0,67.948,68.0546,67.7969,67.7969,17592.0
2023-03-17 11:25:00,76.28,76.35,76.16,76.33,13048.0,67.788,67.8502,67.6814,67.8325,13048.0
2023-03-17 11:30:00,76.31,76.5,76.3,76.48,9578.0,67.8147,67.9835,67.8058,67.9658,9578.0
2023-03-17 11:35:00,76.48,76.55,76.35,76.36,12124.0,67.9658,68.028,67.8502,67.8591,12124.0
2023-03-17 11:40:00,76.38,76.46,76.31,76.42,19265.0,67.8769,67.948,67.8147,67.9124,19265.0
2023-03-17 11:45:00,76.44,76.56,76.38,76.51,36172.0,67.9302,68.0369,67.8769,67.9924,36172.0
2023-03-17 11:50:00,76.52,76.68,76.49,76.57,33235.0,68.0013,68.1435,67.9747,68.0457,33235.0
2023-03-17 11:55:00,76.56,76.6,76.5,76.59,16837.0,68.0369,68.0724,67.9835,68.0635,16837.0
2023-03-17 12:00:00,76.6,76.84,76.6,76.81,21457.0,68.0724,68.2857,68.0724,68.259,21457.0
2023-03-17 12:05:00,76.79,76.94,76.69,76.87,17817.0,68.2413,68.3746,68.1524,68.3123,17817.0
2023-03-17 12:10:00,76.82,77.0,76.81,76.99,12401.0,68.2679,68.4279,68.259,68.419,12401.0
2023-03-17 12:15:00,76.98,76.99,76.81,76.86,20646.0,68.4101,68.419,68.259,68.3035,20646.0
2023-03-17 12:20:00,76.87,76.87,76.63,76.72,17856.0,68.3123,68.3123,68.0991,68.179,17856.0
2023-03-17 12:25:00,76.71,76.89,76.66,76.86,14344.0,68.1702,68.3301,68.1257,68.3035,14344.0
2023-03-17 12:30:00,76.87,77.15,76.86,77.07,17319.0,68.3123,68.5612,68.3035,68.4901,17319.0
2023-03-17 12:35:00,77.12,77.25,77.11,77.16,15423.0,68.5345,68.65,68.5256,68.5701,15423.0
2023-03-17 12:40:00,77.18,77.28,77.01,77.09,27443.0,68.5878,68.6767,68.4368,68.5079,27443.0
2023-03-17 12:45:00,77.09,77.09,76.9,76.92,21472.0,68.5079,68.5079,68.339,68.3568,21472.0
2023-03-17 12:50:00,76.93,77.05,76.76,76.76,12353.0,68.3657,68.4723,68.2146,68.2146,12353.0
2023-03-17 12:55:00,76.76,77.14,76.76,77.11,20482.0,68.2146,68.5523,68.2146,68.5256,20482.0
2023-03-17 13:00:00,77.12,77.21,77.09,77.18,15664.0,68.5345,68.6145,68.5079,68.5878,15664.0
2023-03-17 13:05:00,77.2,77.23,77.1,77.22,14728.0,68.6056,68.6323,68.5167,68.6234,14728.0
2023-03-17 13:10:00,77.22,77.28,77.19,77.25,12281.0,68.6234,68.6767,68.5967,68.65,12281.0
2023-03-17 13:15:00,77.24,77.25,76.77,76.8,17505.0,68.6412,68.65,68.2235,68.2501,17505.0
2023-03-17 13:20:00,76.8,76.89,76.65,76.66,19340.0,68.2501,68.3301,68.1168,68.1257,19340.0
2023-03-17 13:25:00,76.64,76.65,76.37,76.39,13593.0,68.108,68.1168,67.868,67.8858,13593.0
2023-03-17 13:30:00,76.38,76.52,76.25,76.26,14323.0,67.8769,68.0013,67.7614,67.7703,14323.0
2023-03-17 13:35:00,76.26,76.26,76.0,76.09,15399.0,67.7703,67.7703,67.5392,67.6192,15399.0
2023-03-17 13:40:00,76.07,76.07,75.79,75.97,17902.0,67.6014,67.6014,67.3526,67.5125,17902.0
2023-03-17 13:45:00,75.95,76.02,75.8,76.02,18153.0,67.4948,67.557,67.3615,67.557,18153.0
2023-03-17 13:50:00,76.02,76.02,75.84,75.9,16162.0,67.557,67.557,67.397,67.4503,16162.0
2023-03-17 13:55:00,75.91,75.99,75.8,75.99,9952.0,67.4592,67.5303,67.3615,67.5303,9952.0
2023-03-17 14:00:00,76.05,76.26,76.04,76.15,13587.0,67.5836,67.7703,67.5747,67.6725,13587.0
2023-03-17 14:05:00,76.16,76.23,76.02,76.21,9947.0,67.6814,67.7436,67.557,67.7258,9947.0
2023-03-17 14:10:00,76.2,76.22,76.07,76.17,8473.0,67.7169,67.7347,67.6014,67.6903,8473.0
2023-03-17 14:15:00,76.16,76.29,76.1,76.24,8878.0,67.6814,67.7969,67.6281,67.7525,8878.0
2023-03-17 14:20:00,76.26,76.3,76.15,76.16,8573.0,67.7703,67.8058,67.6725,67.6814,8573.0
2023-03-17 14:25:00,76.14,76.15,75.72,75.72,22208.0,67.6636,67.6725,67.2904,67.2904,22208.0
2023-03-17 14:30:00,75.7,75.92,75.68,75.92,17979.0,67.2726,67.4681,67.2548,67.4681,17979.0
2023-03-17 14:35:00,75.95,75.99,75.77,75.88,11185.0,67.4948,67.5303,67.3348,67.4326,11185.0
2023-03-17 14:40:00,75.87,75.94,75.78,75.88,12640.0,67.4237,67.4859,67.3437,67.4326,12640.0
2023-03-17 14:45:00,75.87,75.93,75.8,75.86,14614.0,67.4237,67.477,67.3615,67.4148,14614.0
2023-03-17 14:50:00,75.86,75.86,75.61,75.85,15631.0,67.4148,67.4148,67.1926,67.4059,15631.0
2023-03-17 14:55:00,75.86,75.91,75.75,75.75,14860.0,67.4148,67.4592,67.317,67.317,14860.0
2023-03-17 15:00:00,75.75,75.75,75.62,75.74,15225.0,67.317,67.317,67.2015,67.3081,15225.0
2023-03-17 15:05:00,75.8,75.92,75.76,75.87,30068.0,67.3615,67.4681,67.3259,67.4237,30068.0
2023-03-17 15:10:00,75.87,75.9,75.76,75.89,38054.0,67.4237,67.4503,67.3259,67.4414,38054.0
2023-03-17 15:15:00,75.88,76.15,75.81,76.03,48857.0,67.4326,67.6725,67.3704,67.5659,48857.0
2023-03-17 15:20:00,76.03,76.24,75.91,76.13,29513.0,67.5659,67.7525,67.4592,67.6547,29513.0
2023-03-17 15:25:00,76.13,76.38,76.06,76.33,25580.0,67.6547,67.8769,67.5925,67.8325,25580.0
2023-03-17 15:30:00,76.33,76.33,75.95,76.11,30017.0,67.8325,67.8325,67.4948,67.637,30017.0
2023-03-17 15:35:00,76.12,76.22,75.94,76.12,44759.0,67.6458,67.7347,67.4859,67.6458,44759.0
2023-03-17 15:40:00,76.12,76.2,75.98,76.2,45959.0,67.6458,67.7169,67.5214,67.7169,45959.0
2023-03-17 15:45:00,76.2,76.21,75.86,76.21,63855.0,67.7169,67.7258,67.4148,67.7258,63855.0
2023-03-17 15:50:00,76.25,76.72,76.21,76.62,112259.0,67.7614,68.179,67.7258,68.0902,112259.0
2023-03-17 15:55:00,76.61,76.82,76.55,76.71,179465.0,68.0813,68.2679,68.028,68.1702,179465.0
2023-03-20 09:30:00,76.88,77.84,76.69,77.53,50444.0,68.3212,69.1744,68.1524,68.8989,50444.0
2023-03-20 09:35:00,77.39,77.56,77.14,77.24,12963.0,68.7745,68.9255,68.5523,68.6412,12963.0
2023-03-20 09:40:00,77.2,77.68,77.19,77.55,14911.0,68.6056,69.0322,68.5967,68.9166,14911.0
2023-03-20 09:45:00,77.6,77.82,77.37,77.79,15613.0,68.9611,69.1566,68.7567,69.1299,15613.0
2023-03-20 09:50:00,77.84,78.15,77.78,78.05,24316.0,69.1744,69.4499,69.121,69.361,24316.0
2023-03-20 09:55:00,78.02,78.37,77.95,78.34,10809.0,69.3343,69.6454,69.2721,69.6187,10809.0
2023-03-20 10:00:00,78.34,78.4,78.15,78.16,13915.0,69.6187,69.672,69.4499,69.4587,13915.0
2023-03-20 10:05:00,78.13,78.13,77.61,77.61,20914.0,69.4321,69.4321,68.97,68.97,20914.0
2023-03-20 10:10:00,77.62,78.08,77.62,77.87,15939.0,68.9789,69.3876,68.9789,69.201,15939.0
2023-03-20 10:15:00,77.87,77.96,77.7,77.7,11611.0,69.201,69.281,69.0499,69.0499,11611.0
2023-03-20 10:20:00,77.72,78.04,77.72,78.03,12941.0,69.0677,69.3521,69.0677,69.3432,12941.0
2023-03-20 10:25:00,78.06,78.12,78.01,78.1,11357.0,69.3699,69.4232,69.3254,69.4054,11357.0
2023-03-20 10:30:00,78.13,78.43,78.12,78.34,24718.0,69.4321,69.6987,69.4232,69.6187,24718.0
2023-03-20 10:35:00,78.35,78.61,78.34,78.59,19403.0,69.6276,69.8586,69.6187,69.8409,19403.0
2023-03-20 10:40:00,78.58,78.73,78.56,78.6,22518.0,69.832,69.9653,69.8142,69.8498,22518.0
2023-03-20 10:45:00,78.61,78.66,78.41,78.52,22965.0,69.8586,69.9031,69.6809,69.7787,22965.0
2023-03-20 10:50:00,78.52,78.55,78.12,78.12,10270.0,69.7787,69.8053,69.4232,69.4232,10270.0
2023-03-20 10:55:00,78.12,78.44,78.05,78.42,14486.0,69.4232,69.7076,69.361,69.6898,14486.0
2023-03-20 11:00:00,78.41,78.51,78.31,78.31,11856.0,69.6809,69.7698,69.592,69.592,11856.0
2023-03-20 11:05:00,78.3,78.36,78.25,78.35,13981.0,69.5832,69.6365,69.5387,69.6276,13981.0
2023-03-20 11:10:00,78.35,78.35,78.15,78.26,11961.0,69.6276,69.6276,69.4499,69.5476,11961.0
2023-03-20 11:15:00,78.25,78.33,78.18,78.27,23318.0,69.5387,69.6098,69.4765,69.5565,23318.0
2023-03-20 11:20:00,78.26,78.33,78.21,78.24,8694.0,69.5476,69.6098,69.5032,69.5298,8694.0
2023-03-20 11:25:00,78.26,78.56,78.26,78.52,14422.0,69.5476,69.8142,69.5476,69.7787,14422.0
2023-03-20 11:30:00,78.56,78.58,78.42,78.48,12541.0,69.8142,69.832,69.6898,69.7431,12541.0
2023-03-20 11:35:00,78.44,78.47,78.36,78.4,8213.0,69.7076,69.7342,69.6365,69.672,8213.0
2023-03-20 11:40:00,78.39,78.43,78.34,78.37,9218.0,69.6631,69.6987,69.6187,69.6454,9218.0
2023-03-20 11:45:00,78.31,78.39,78.28,78.33,10406.0,69.592,69.6631,69.5654,69.6098,10406.0
2023-03-20 11:50:00,78.33,78.37,78.21,78.22,14323.0,69.6098,69.6454,69.5032,69.5121,14323.0
2023-03-20 11:55:00,78.22,78.3,78.14,78.14,12460.0,69.5121,69.5832,69.441,69.441,12460.0
2023-03-20 12:00:00,78.15,78.17,78.0,78.06,7518.0,69.4499,69.4676,69.3165,69.3699,7518.0
2023-03-20 12:05:00,78.05,78.07,77.74,77.74,12662.0,69.361,69.3788,69.0855,69.0855,12662.0
2023-03-20 12:10:00,77.74,77.78,77.55,77.63,15622.0,69.0855,69.121,68.9166,68.9877,15622.0
2023-03-20 12:15:00,77.65,77.76,77.64,77.73,19500.0,69.0055,69.1033,68.9966,69.0766,19500.0
2023-03-20 12:20:00,77.76,77.77,77.66,77.69,20451.0,69.1033,69.1122,69.0144,69.0411,20451.0
2023-03-20 12:25:00,77.71,77.76,77.62,77.76,27506.0,69.0588,69.1033,68.9789,69.1033,27506.0
2023-03-20 12:30:00,77.77,77.8,77.44,77.61,13954.0,69.1122,69.1388,68.8189,68.97,13954.0
2023-03-20 12:35:00,77.6,77.65,77.5,77.64,10673.0,68.9611,69.0055,68.8722,68.9966,10673.0
2023-03-20 12:40:00,77.64,77.8,77.63,77.79,8362.0,68.9966,69.1388,68.9877,69.1299,8362.0
2023-03-20 12:45:00,77.81,77.92,77.8,77.9,12810.0,69.1477,69.2455,69.1388,69.2277,12810.0
2023-03-20 12:50:00,77.92,78.13,77.92,78.04,16148.0,69.2455,69.4321,69.2455,69.3521,16148.0
2023-03-20 12:55:00,78.04,78.13,77.99,78.0,12254.0,69.3521,69.4321,69.3077,69.3165,12254.0
2023-03-20 13:00:00,78.0,78.05,77.96,78.0,8875.0,69.3165,69.361,69.281,69.3165,8875.0
2023-03-20 13:05:00,78.0,78.12,77.99,78.06,11277.0,69.3165,69.4232,69.3077,69.3699,11277.0
2023-03-20 13:10:00,78.07,78.23,78.07,78.11,8402.0,69.3788,69.5209,69.3788,69.4143,8402.0
2023-03-20 13:15:00,78.11,78.25,78.11,78.17,10357.0,69.4143,69.5387,69.4143,69.4676,10357.0
2023-03-20 13:20:00,78.17,78.28,78.14,78.27,8483.0,69.4676,69.5654,69.441,69.5565,8483.0
2023-03-20 13:25:00,78.3,78.33,78.27,78.27,11628.0,69.5832,69.6098,69.5565,69.5565,11628.0
2023-03-20 13:30:00,78.27,78.39,78.26,78.28,12758.0,69.5565,69.6631,69.5476,69.5654,12758.0
2023-03-20 13:35:00,78.26,78.26,78.11,78.15,10561.0,69.5476,69.5476,69.4143,69.4499,10561.0
2023-03-20 13:40:00,78.16,78.3,78.16,78.3,20432.0,69.4587,69.5832,69.4587,69.5832,20432.0
2023-03-20 13:45:00,78.3,78.3,78.09,78.09,14967.0,69.5832,69.5832,69.3965,69.3965,14967.0
2023-03-20 13:50:00,78.07,78.07,77.85,77.86,10365.0,69.3788,69.3788,69.1832,69.1921,10365.0
2023-03-20 13:55:00,77.87,77.97,77.87,77.88,13187.0,69.201,69.2899,69.201,69.2099,13187.0
2023-03-20 14:00:00,77.87,77.92,77.65,77.66,9046.0,69.201,69.2455,69.0055,69.0144,9046.0
2023-03-20 14:05:00,77.65,77.77,77.65,77.76,19464.0,69.0055,69.1122,69.0055,69.1033,19464.0
2023-03-20 14:10:00,77.78,77.79,77.65,77.69,12957.0,69.121,69.1299,69.0055,69.0411,12957.0
2023-03-20 14:15:00,77.69,77.77,77.65,77.69,36295.0,69.0411,69.1122,69.0055,69.0411,36295.0
2023-03-20 14:20:00,77.69,77.78,77.67,77.68,10344.0,69.0411,69.121,69.0233,69.0322,10344.0
2023-03-20 14:25:00,77.69,77.82,77.68,77.73,12616.0,69.0411,69.1566,69.0322,69.0766,12616.0
2023-03-20 14:30:00,77.74,77.77,77.61,77.69,16216.0,69.0855,69.1122,68.97,69.0411,16216.0
2023-03-20 14:35:00,77.69,77.69,77.57,77.6,12627.0,69.0411,69.0411,68.9344,68.9611,12627.0
2023-03-20 14:40:00,77.59,77.63,77.5,77.61,8449.0,68.9522,68.9877,68.8722,68.97,8449.0
2023-03-20 14:45:00,77.6,77.62,77.56,77.57,11417.0,68.9611,68.9789,68.9255,68.9344,11417.0
2023-03-20 14:50:00,77.59,77.72,77.59,77.7,15201.0,68.9522,69.0677,68.9522,69.0499,15201.0
2023-03-20 14:55:00,77.71,77.76,77.6,77.66,13100.0,69.0588,69.1033,68.9611,69.0144,13100.0
2023-03-20 15:00:00,77.63,77.69,77.54,77.67,10874.0,68.9877,69.0411,68.9078,69.0233,10874.0
2023-03-20 15:05:00,77.66,77.73,77.64,77.64,11689.0,69.0144,69.0766,68.9966,68.9966,11689.0
2023-03-20 15:10:00,77.65,77.73,77.63,77.73,13869.0,69.0055,69.0766,68.9877,69.0766,13869.0
2023-03-20 15:15:00,77.74,77.85,77.71,77.82,15409.0,69.0855,69.1832,69.0588,69.1566,15409.0
2023-03-20 15:20:00,77.82,77.85,77.71,77.77,15667.0,69.1566,69.1832,69.0588,69.1122,15667.0
2023-03-20 15:25:00,77.79,77.89,77.78,77.88,24548.0,69.1299,69.2188,69.121,69.2099,24548.0
2023-03-20 15:30:00,77.87,78.1,77.82,78.04,34307.0,69.201,69.4054,69.1566,69.3521,34307.0
2023-03-20 15:35:00,78.06,78.16,78.04,78.07,33423.0,69.3699,69.4587,69.3521,69.3788,33423.0
2023-03-20 15:40:00,78.06,78.1,78.01,78.07,43353.0,69.3699,69.4054,69.3254,69.3788,43353.0
2023-03-20 15:45:00,78.06,78.16,78.0,78.11,41656.0,69.3699,69.4587,69.3165,69.4143,41656.0
2023-03-20 15:50:00,78.1,78.21,78.1,78.17,68121.0,69.4054,69.5032,69.4054,69.4676,68121.0
2023-03-20 15:55:00,78.16,78.19,78.08,78.12,144387.0,69.4587,69.4854,69.3876,69.4232,144387.0
2023-03-21 09:30:00,79.11,79.48,79.11,79.26,44850.0,70.303,70.6318,70.303,70.4363,44850.0
2023-03-21 09:35:00,79.27,79.29,79.01,79.02,14637.0,70.4452,70.4629,70.2141,70.223,14637.0
2023-03-21 09:40:00,79.02,79.08,78.72,78.86,25272.0,70.223,70.2763,69.9564,70.0808,25272.0
2023-03-21 09:45:00,78.87,79.2,78.85,79.01,29529.0,70.0897,70.383,70.0719,70.2141,29529.0
2023-03-21 09:50:00,79.02,79.05,78.8,78.86,25610.0,70.223,70.2497,70.0275,70.0808,25610.0
2023-03-21 09:55:00,78.85,79.08,78.85,78.96,21488.0,70.0719,70.2763,70.0719,70.1697,21488.0
2023-03-21 10:00:00,78.98,79.1,78.82,78.82,16529.0,70.1874,70.2941,70.0453,70.0453,16529.0
2023-03-21 10:05:00,78.83,78.93,78.79,78.93,18149.0,70.0541,70.143,70.0186,70.143,18149.0
2023-03-21 10:10:00,78.93,79.07,78.86,78.86,18771.0,70.143,70.2674,70.0808,70.0808,18771.0
2023-03-21 10:15:00,78.84,78.84,78.54,78.58,15040.0,70.063,70.063,69.7964,69.832,15040.0
2023-03-21 10:20:00,78.52,78.78,78.51,78.61,16205.0,69.7787,70.0097,69.7698,69.8586,16205.0
2023-03-21 10:25:00,78.6,78.6,78.47,78.57,17959.0,69.8498,69.8498,69.7342,69.8231,17959.0
2023-03-21 10:30:00,78.59,78.75,78.57,78.59,21519.0,69.8409,69.9831,69.8231,69.8409,21519.0
2023-03-21 10:35:00,78.59,78.59,78.38,78.55,16535.0,69.8409,69.8409,69.6542,69.8053,16535.0
2023-03-21 10:40:00,78.55,78.57,78.32,78.36,24508.0,69.8053,69.8231,69.6009,69.6365,24508.0
2023-03-21 10:45:00,78.37,78.48,78.35,78.37,20662.0,69.6454,69.7431,69.6276,69.6454,20662.0
2023-03-21 10:50:00,78.34,78.37,78.11,78.2,23915.0,69.6187,69.6454,69.4143,69.4943,23915.0
2023-03-21 10:55:00,78.2,78.42,78.2,78.33,17177.0,69.4943,69.6898,69.4943,69.6098,17177.0
2023-03-21 11:00:00,78.3,78.35,78.18,78.2,16829.0,69.5832,69.6276,69.4765,69.4943,16829.0
2023-03-21 11:05:00,78.2,78.4,78.13,78.31,33096.0,69.4943,69.672,69.4321,69.592,33096.0
2023-03-21 11:10:00,78.29,78.48,78.29,78.48,16545.0,69.5743,69.7431,69.5743,69.7431,16545.0
2023-03-21 11:15:00,78.47,78.53,78.38,78.47,16496.0,69.7342,69.7875,69.6542,69.7342,16496.0
2023-03-21 11:20:00,78.47,78.52,78.39,78.48,14680.0,69.7342,69.7787,69.6631,69.7431,14680.0
2023-03-21 11:25:00,78.5,78.64,78.45,78.56,16365.0,69.7609,69.8853,69.7165,69.8142,16365.0
2023-03-21 11:30:00,78.55,78.59,78.43,78.43,14689.0,69.8053,69.8409,69.6987,69.6987,14689.0
2023-03-21 11:35:00,78.42,78.47,78.08,78.09,19808.0,69.6898,69.7342,69.3876,69.3965,19808.0
2023-03-21 11:40:00,78.08,78.19,78.01,78.09,23978.0,69.3876,69.4854,69.3254,69.3965,23978.0
2023-03-21 11:45:00,78.07,78.07,77.91,77.92,25120.0,69.3788,69.3788,69.2366,69.2455,25120.0
2023-03-21 11:50:00,77.93,78.04,77.9,78.0,22701.0,69.2543,69.3521,69.2277,69.3165,22701.0
2023-03-21 11:55:00,78.0,78.01,77.83,77.89,16095.0,69.3165,69.3254,69.1655,69.2188,16095.0
2023-03-21 12:00:00,77.9,77.93,77.79,77.79,19195.0,69.2277,69.2543,69.1299,69.1299,19195.0
2023-03-21 12:05:00,77.78,77.97,77.78,77.96,15392.0,69.121,69.2899,69.121,69.281,15392.0
2023-03-21 12:10:00,77.98,78.14,77.96,78.0,24636.0,69.2988,69.441,69.281,69.3165,24636.0
2023-03-21 12:15:00,78.0,78.07,77.97,78.0,14856.0,69.3165,69.3788,69.2899,69.3165,14856.0
2023-03-21 12:20:00,78.0,78.03,77.94,77.96,15174.0,69.3165,69.3432,69.2632,69.281,15174.0
2023-03-21 12:25:00,77.98,78.07,77.95,78.0,16835.0,69.2988,69.3788,69.2721,69.3165,16835.0
2023-03-21 12:30:00,78.01,78.11,78.01,78.04,18140.0,69.3254,69.4143,69.3254,69.3521,18140.0
2023-03-21 12:35:00,78.05,78.05,77.9,77.91,14928.0,69.361,69.361,69.2277,69.2366,14928.0
2023-03-21 12:40:00,77.88,77.93,77.83,77.84,13607.0,69.2099,69.2543,69.1655,69.1744,13607.0
2023-03-21 12:45:00,77.83,77.84,77.71,77.75,19611.0,69.1655,69.1744,69.0588,69.0944,19611.0
2023-03-21 12:50:00,77.74,77.93,77.74,77.86,18332.0,69.0855,69.2543,69.0855,69.1921,18332.0
2023-03-21 12:55:00,77.84,77.94,77.84,77.86,21439.0,69.1744,69.2632,69.1744,69.1921,21439.0
2023-03-21 13:00:00,77.87,77.9,77.76,77.85,17494.0,69.201,69.2277,69.1033,69.1832,17494.0
2023-03-21 13:05:00,77.85,77.93,77.8,77.84,19122.0,69.1832,69.2543,69.1388,69.1744,19122.0
2023-03-21 13:10:00,77.81,77.94,77.81,77.82,17500.0,69.1477,69.2632,69.1477,69.1566,17500.0
2023-03-21 13:15:00,77.83,77.98,77.83,77.92,20226.0,69.1655,69.2988,69.1655,69.2455,20226.0
2023-03-21 13:20:00,77.91,77.91,77.8,77.86,13483.0,69.2366,69.2366,69.1388,69.1921,13483.0
2023-03-21 13:25:00,77.86,78.02,77.82,77.99,21551.0,69.1921,69.3343,69.1566,69.3077,21551.0
2023-03-21 13:30:00,77.99,78.07,77.95,78.04,13595.0,69.3077,69.3788,69.2721,69.3521,13595.0
2023-03-21 13:35:00,78.04,78.07,77.97,77.97,10752.0,69.3521,69.3788,69.2899,69.2899,10752.0
2023-03-21 13:40:00,77.97,78.01,77.84,77.87,14810.0,69.2899,69.3254,69.1744,69.201,14810.0
2023-03-21 13:45:00,77.86,77.88,77.61,77.65,34909.0,69.1921,69.2099,68.97,69.0055,34909.0
2023-03-21 13:50:00,77.64,77.71,77.63,77.68,20318.0,68.9966,69.0588,68.9877,69.0322,20318.0
2023-03-21 13:55:00,77.7,77.7,77.45,77.45,18035.0,69.0499,69.0499,68.8278,68.8278,18035.0
2023-03-21 14:00:00,77.45,77.61,77.44,77.54,26163.0,68.8278,68.97,68.8189,68.9078,26163.0
2023-03-21 14:05:00,77.54,77.63,77.49,77.6,26009.0,68.9078,68.9877,68.8633,68.9611,26009.0
2023-03-21 14:10:00,77.6,77.63,77.53,77.56,16818.0,68.9611,68.9877,68.8989,68.9255,16818.0
2023-03-21 14:15:00,77.56,77.69,77.51,77.58,25313.0,68.9255,69.0411,68.8811,68.9433,25313.0
2023-03-21 14:20:00,77.58,77.63,77.54,77.59,18773.0,68.9433,68.9877,68.9078,68.9522,18773.0
2023-03-21 14:25:00,77.58,77.65,77.55,77.59,21618.0,68.9433,69.0055,68.9166,68.9522,21618.0
2023-03-21 14:30:00,77.6,77.61,77.49,77.52,22335.0,68.9611,68.97,68.8633,68.89,22335.0
2023-03-21 14:35:00,77.52,77.6,77.42,77.42,21677.0,68.89,68.9611,68.8011,68.8011,21677.0
2023-03-21 14:40:00,77.44,77.56,77.4,77.5,20781.0,68.8189,68.9255,68.7833,68.8722,20781.0
2023-03-21 14:45:00,77.49,77.53,77.43,77.47,21982.0,68.8633,68.8989,68.81,68.8456,21982.0
2023-03-21 14:50:00,77.46,77.46,77.35,77.4,23755.0,68.8367,68.8367,68.7389,68.7833,23755.0
2023-03-21 14:55:00,77.4,77.43,77.34,77.36,23164.0,68.7833,68.81,68.73,68.7478,23164.0
2023-03-21 15:00:00,77.36,77.52,77.35,77.52,25057.0,68.7478,68.89,68.7389,68.89,25057.0
2023-03-21 15:05:00,77.52,77.61,77.46,77.57,26202.0,68.89,68.97,68.8367,68.9344,26202.0
2023-03-21 15:10:00,77.58,77.59,77.5,77.51,26811.0,68.9433,68.9522,68.8722,68.8811,26811.0
2023-03-21 15:15:00,77.51,77.56,77.45,77.51,31242.0,68.8811,68.9255,68.8278,68.8811,31242.0
2023-03-21 15:20:00,77.51,77.61,77.5,77.56,47646.0,68.8811,68.97,68.8722,68.9255,47646.0
2023-03-21 15:25:00,77.57,77.58,77.46,77.48,33142.0,68.9344,68.9433,68.8367,68.8544,33142.0
2023-03-21 15:30:00,77.49,77.49,77.34,77.36,43838.0,68.8633,68.8633,68.73,68.7478,43838.0
2023-03-21 15:35:00,77.36,77.49,77.34,77.48,46290.0,68.7478,68.8633,68.73,68.8544,46290.0
2023-03-21 15:40:00,77.49,77.71,77.48,77.7,39687.0,68.8633,69.0588,68.8544,69.0499,39687.0
2023-03-21 15:45:00,77.69,77.72,77.63,77.64,44899.0,69.0411,69.0677,68.9877,68.9966,44899.0
2023-03-21 15:50:00,77.63,77.87,77.51,77.87,74344.0,68.9877,69.201,68.8811,69.201,74344.0
2023-03-21 15:55:00,77.87,77.88,77.68,77.77,210787.0,69.201,69.2099,69.0322,69.1122,210787.0
2023-03-22 09:30:00,77.35,77.5,77.0,77.32,75667.0,69.5717,69.7066,69.2569,69.5447,75667.0
2023-03-22 09:35:00,77.28,77.41,76.85,76.89,28464.0,69.5087,69.6256,69.122,69.1579,28464.0
2023-03-22 09:40:00,76.9,76.91,76.48,76.49,21454.0,69.1669,69.1759,68.7892,68.7982,21454.0
2023-03-22 09:45:00,76.48,76.85,76.44,76.79,28075.0,68.7892,69.122,68.7532,69.068,28075.0
2023-03-22 09:50:00,76.79,77.03,76.67,77.03,11718.0,69.068,69.2839,68.9601,69.2839,11718.0
2023-03-22 09:55:00,77.05,77.09,76.91,76.99,9883.0,69.3018,69.3378,69.1759,69.2479,9883.0
2023-03-22 10:00:00,76.98,77.3,76.96,77.28,17857.0,69.2389,69.5267,69.2209,69.5087,17857.0
2023-03-22 10:05:00,77.27,77.58,77.19,77.5,15828.0,69.4997,69.7785,69.4278,69.7066,15828.0
2023-03-22 10:10:00,77.53,77.71,77.53,77.6,13976.0,69.7336,69.8955,69.7336,69.7965,13976.0
2023-03-22 10:15:00,77.54,77.69,77.54,77.57,13794.0,69.7426,69.8775,69.7426,69.7695,13794.0
2023-03-22 10:20:00,77.59,77.72,77.59,77.69,12527.0,69.7875,69.9045,69.7875,69.8775,12527.0
2023-03-22 10:25:00,77.7,77.9,77.67,77.9,15500.0,69.8865,70.0664,69.8595,70.0664,15500.0
2023-03-22 10:30:00,77.92,77.92,77.66,77.66,12695.0,70.0844,70.0844,69.8505,69.8505,12695.0
2023-03-22 10:35:00,77.68,77.75,77.57,77.58,12201.0,69.8685,69.9314,69.7695,69.7785,12201.0
2023-03-22 10:40:00,77.6,77.64,77.47,77.58,9178.0,69.7965,69.8325,69.6796,69.7785,9178.0
2023-03-22 10:45:00,77.6,77.65,77.47,77.55,16761.0,69.7965,69.8415,69.6796,69.7516,16761.0
2023-03-22 10:50:00,77.56,77.59,77.4,77.49,18565.0,69.7606,69.7875,69.6166,69.6976,18565.0
2023-03-22 10:55:00,77.5,77.62,77.42,77.61,10965.0,69.7066,69.8145,69.6346,69.8055,10965.0
2023-03-22 11:00:00,77.61,77.67,77.57,77.65,10190.0,69.8055,69.8595,69.7695,69.8415,10190.0
2023-03-22 11:05:00,77.64,77.67,77.58,77.66,9354.0,69.8325,69.8595,69.7785,69.8505,9354.0
2023-03-22 11:10:00,77.67,77.72,77.55,77.62,9354.0,69.8595,69.9045,69.7516,69.8145,9354.0
2023-03-22 11:15:00,77.64,77.64,77.38,77.4,11287.0,69.8325,69.8325,69.5987,69.6166,11287.0
2023-03-22 11:20:00,77.4,77.52,77.38,77.49,11217.0,69.6166,69.7246,69.5987,69.6976,11217.0
2023-03-22 11:25:00,77.49,77.51,77.42,77.49,9652.0,69.6976,69.7156,69.6346,69.6976,9652.0
2023-03-22 11:30:00,77.52,77.6,77.47,77.58,9879.0,69.7246,69.7965,69.6796,69.7785,9879.0
2023-03-22 11:35:00,77.58,77.61,77.44,77.44,12453.0,69.7785,69.8055,69.6526,69.6526,12453.0
2023-03-22 11:40:00,77.43,77.47,77.24,77.24,21011.0,69.6436,69.6796,69.4727,69.4727,21011.0
2023-03-22 11:45:00,77.25,77.37,77.24,77.32,12286.0,69.4817,69.5897,69.4727,69.5447,12286.0
2023-03-22 11:50:00,77.32,77.37,77.24,77.24,19147.0,69.5447,69.5897,69.4727,69.4727,19147.0
2023-03-22 11:55:00,77.25,77.38,77.2,77.27,9184.0,69.4817,69.5987,69.4368,69.4997,9184.0
2023-03-22 12:00:00,77.28,77.31,77.17,77.22,9500.0,69.5087,69.5357,69.4098,69.4547,9500.0
2023-03-22 12:05:00,77.23,77.27,77.08,77.11,11648.0,69.4637,69.4997,69.3288,69.3558,11648.0
2023-03-22 12:10:00,77.12,77.15,76.99,77.0,10386.0,69.3648,69.3918,69.2479,69.2569,10386.0
2023-03-22 12:15:00,77.02,77.09,77.02,77.08,11149.0,69.2749,69.3378,69.2749,69.3288,11149.0
2023-03-22 12:20:00,77.12,77.15,77.08,77.15,8518.0,69.3648,69.3918,69.3288,69.3918,8518.0
2023-03-22 12:25:00,77.14,77.15,77.07,77.07,9080.0,69.3828,69.3918,69.3198,69.3198,9080.0
2023-03-22 12:30:00,77.05,77.12,76.96,77.01,7517.0,69.3018,69.3648,69.2209,69.2659,7517.0
2023-03-22 12:35:00,77.0,77.16,77.0,77.11,12369.0,69.2569,69.4008,69.2569,69.3558,12369.0
2023-03-22 12:40:00,77.13,77.13,77.03,77.1,9261.0,69.3738,69.3738,69.2839,69.3468,9261.0
2023-03-22 12:45:00,77.13,77.13,76.93,77.04,24930.0,69.3738,69.3738,69.1939,69.2928,24930.0
2023-03-22 12:50:00,77.04,77.32,77.04,77.29,27614.0,69.2928,69.5447,69.2928,69.5177,27614.0
2023-03-22 12:55:00,77.29,77.3,77.24,77.28,7327.0,69.5177,69.5267,69.4727,69.5087,7327.0
2023-03-22 13:00:00,77.27,77.37,77.26,77.28,8955.0,69.4997,69.5897,69.4907,69.5087,8955.0
2023-03-22 13:05:00,77.3,77.34,77.24,77.28,6671.0,69.5267,69.5627,69.4727,69.5087,6671.0
2023-03-22 13:10:00,77.27,77.32,77.25,77.32,5058.0,69.4997,69.5447,69.4817,69.5447,5058.0
2023-03-22 13:15:00,77.35,77.4,77.33,77.39,8721.0,69.5717,69.6166,69.5537,69.6076,8721.0
2023-03-22 13:20:00,77.39,77.44,77.33,77.33,8408.0,69.6076,69.6526,69.5537,69.5537,8408.0
2023-03-22 13:25:00,77.32,77.49,77.31,77.47,12305.0,69.5447,69.6976,69.5357,69.6796,12305.0
2023-03-22 13:30:00,77.47,77.55,77.39,77.39,6382.0,69.6796,69.7516,69.6076,69.6076,6382.0
2023-03-22 13:35:00,77.37,77.41,77.37,77.38,8198.0,69.5897,69.6256,69.5897,69.5987,8198.0
2023-03-22 13:40:00,77.37,77.37,77.25,77.26,7225.0,69.5897,69.5897,69.4817,69.4907,7225.0
2023-03-22 13:45:00,77.27,77.3,77.22,77.3,5121.0,69.4997,69.5267,69.4547,69.5267,5121.0
2023-03-22 13:50:00,77.31,77.42,77.31,77.42,5511.0,69.5357,69.6346,69.5357,69.6346,5511.0
2023-03-22 13:55:00,77.43,77.5,77.42,77.48,6203.0,69.6436,69.7066,69.6346,69.6886,6203.0
2023-03-22 14:00:00,77.47,77.77,77.45,77.7,19726.0,69.6796,69.9494,69.6616,69.8865,19726.0
2023-03-22 14:05:00,77.73,77.99,77.58,77.59,20604.0,69.9135,70.1473,69.7785,69.7875,20604.0
2023-03-22 14:10:00,77.64,77.65,77.34,77.44,13512.0,69.8325,69.8415,69.5627,69.6526,13512.0
2023-03-22 14:15:00,77.44,77.56,77.42,77.52,10174.0,69.6526,69.7606,69.6346,69.7246,10174.0
2023-03-22 14:20:00,77.47,77.49,77.32,77.37,5325.0,69.6796,69.6976,69.5447,69.5897,5325.0
2023-03-22 14:25:00,77.36,77.44,77.31,77.41,13692.0,69.5807,69.6526,69.5357,69.6256,13692.0
2023-03-22 14:30:00,77.4,77.57,77.27,77.32,13861.0,69.6166,69.7695,69.4997,69.5447,13861.0
2023-03-22 14:35:00,77.31,77.44,76.86,77.3,14099.0,69.5357,69.6526,69.1309,69.5267,14099.0
2023-03-22 14:40:00,77.37,77.77,77.37,77.65,11000.0,69.5897,69.9494,69.5897,69.8415,11000.0
2023-03-22 14:45:00,77.65,77.91,77.59,77.72,12187.0,69.8415,70.0754,69.7875,69.9045,12187.0
2023-03-22 14:50:00,77.73,77.79,77.46,77.5,12590.0,69.9135,69.9674,69.6706,69.7066,12590.0
2023-03-22 14:55:00,77.49,77.52,77.14,77.17,27093.0,69.6976,69.7246,69.3828,69.4098,27093.0
2023-03-22 15:00:00,77.15,77.31,76.88,76.91,16256.0,69.3918,69.5357,69.1489,69.1759,16256.0
2023-03-22 15:05:00,76.91,76.96,76.61,76.64,21372.0,69.1759,69.2209,68.9061,68.9331,21372.0
2023-03-22 15:10:00,76.7,76.78,76.42,76.76,46624.0,68.987,69.059,68.7352,69.041,46624.0
2023-03-22 15:15:00,76.81,77.0,76.7,76.85,17044.0,69.086,69.2569,68.987,69.122,17044.0
2023-03-22 15:20:00,76.86,77.23,76.8,77.03,23803.0,69.1309,69.4637,69.077,69.2839,23803.0
2023-03-22 15:25:00,77.04,77.1,76.89,77.05,19376.0,69.2928,69.3468,69.1579,69.3018,19376.0
2023-03-22 15:30:00,77.05,77.08,76.84,76.92,22155.0,69.3018,69.3288,69.113,69.1849,22155.0
2023-03-22 15:35:00,76.93,76.97,76.72,76.8,25442.0,69.1939,69.2299,69.005,69.077,25442.0
2023-03-22 15:40:00,76.81,76.91,76.65,76.66,31473.0,69.086,69.1759,68.9421,68.9511,31473.0
2023-03-22 15:45:00,76.63,76.64,76.32,76.4,35278.0,68.9241,68.9331,68.6452,68.7172,35278.0
2023-03-22 15:50:00,76.4,76.4,76.03,76.05,61936.0,68.7172,68.7172,68.3844,68.4024,61936.0
2023-03-22 15:55:00,76.06,76.3,75.9,75.91,213396.0,68.4114,68.6273,68.2675,68.2765,213396.0
2023-03-23 09:30:00,76.0,76.43,76.0,76.08,30305.0,68.3574,68.7442,68.3574,68.4294,30305.0
2023-03-23 09:35:00,76.09,76.21,75.99,76.2,25147.0,68.4384,68.5463,68.3484,68.5373,25147.0
2023-03-23 09:40:00,76.23,76.46,76.16,76.42,16495.0,68.5643,68.7712,68.5013,68.7352,16495.0
2023-03-23 09:45:00,76.5,76.66,76.21,76.3,29710.0,68.8071,68.9511,68.5463,68.6273,29710.0
2023-03-23 09:50:00,76.31,76.31,76.02,76.02,8920.0,68.6363,68.6363,68.3754,68.3754,8920.0
2023-03-23 09:55:00,76.03,76.04,75.72,75.89,13124.0,68.3844,68.3934,68.1056,68.2585,13124.0
2023-03-23 10:00:00,75.94,76.0,75.78,75.83,12728.0,68.3035,68.3574,68.1596,68.2045,12728.0
2023-03-23 10:05:00,75.83,75.86,75.44,75.45,27146.0,68.2045,68.2315,67.8537,67.8627,27146.0
2023-03-23 10:10:00,75.46,75.55,75.38,75.47,11090.0,67.8717,67.9527,67.7998,67.8807,11090.0
2023-03-23 10:15:00,75.48,75.62,75.42,75.47,6308.0,67.8897,68.0156,67.8358,67.8807,6308.0
2023-03-23 10:20:00,75.44,75.52,75.24,75.38,11738.0,67.8537,67.9257,67.6739,67.7998,11738.0
2023-03-23 10:25:00,75.41,75.44,75.17,75.19,10575.0,67.8268,67.8537,67.6109,67.6289,10575.0
2023-03-23 10:30:00,75.16,75.32,75.16,75.25,11935.0,67.6019,67.7458,67.6019,67.6828,11935.0
2023-03-23 10:35:00,75.25,75.33,75.25,75.31,9539.0,67.6828,67.7548,67.6828,67.7368,9539.0
2023-03-23 10:40:00,75.31,75.52,75.31,75.51,16490.0,67.7368,67.9257,67.7368,67.9167,16490.0
2023-03-23 10:45:00,75.53,75.76,75.53,75.75,11036.0,67.9347,68.1416,67.9347,68.1326,11036.0
2023-03-23 10:50:00,75.76,75.77,75.67,75.7,4268.0,68.1416,68.1506,68.0606,68.0876,4268.0
2023-03-23 10:55:00,75.68,75.68,75.49,75.54,17595.0,68.0696,68.0696,67.8987,67.9437,17595.0
2023-03-23 11:00:00,75.58,75.65,75.58,75.59,8736.0,67.9797,68.0426,67.9797,67.9887,8736.0
2023-03-23 11:05:00,75.59,75.63,75.54,75.54,6331.0,67.9887,68.0246,67.9437,67.9437,6331.0
2023-03-23 11:10:00,75.5,75.6,75.48,75.55,6411.0,67.9077,67.9977,67.8897,67.9527,6411.0
2023-03-23 11:15:00,75.56,75.6,75.52,75.54,12011.0,67.9617,67.9977,67.9257,67.9437,12011.0
2023-03-23 11:20:00,75.55,75.59,75.49,75.55,6607.0,67.9527,67.9887,67.8987,67.9527,6607.0
2023-03-23 11:25:00,75.54,75.54,75.32,75.35,7922.0,67.9437,67.9437,67.7458,67.7728,7922.0
2023-03-23 11:30:00,75.36,75.49,75.36,75.41,6578.0,67.7818,67.8987,67.7818,67.8268,6578.0
2023-03-23 11:35:00,75.42,75.55,75.42,75.48,7803.0,67.8358,67.9527,67.8358,67.8897,7803.0
2023-03-23 11:40:00,75.51,75.53,75.39,75.39,4385.0,67.9167,67.9347,67.8088,67.8088,4385.0
2023-03-23 11:45:00,75.39,75.62,75.39,75.58,41047.0,67.8088,68.0156,67.8088,67.9797,41047.0
2023-03-23 11:50:00,75.59,75.64,75.48,75.51,9549.0,67.9887,68.0336,67.8897,67.9167,9549.0
2023-03-23 11:55:00,75.52,75.61,75.49,75.53,6793.0,67.9257,68.0066,67.8987,67.9347,6793.0
2023-03-23 12:00:00,75.51,75.52,75.42,75.47,8154.0,67.9167,67.9257,67.8358,67.8807,8154.0
2023-03-23 12:05:00,75.49,75.55,75.44,75.51,4640.0,67.8987,67.9527,67.8537,67.9167,4640.0
2023-03-23 12:10:00,75.5,75.52,75.35,75.38,10833.0,67.9077,67.9257,67.7728,67.7998,10833.0
2023-03-23 12:15:00,75.38,75.44,75.34,75.38,9298.0,67.7998,67.8537,67.7638,67.7998,9298.0
2023-03-23 12:20:00,75.37,75.48,75.35,75.4,9024.0,67.7908,67.8897,67.7728,67.8178,9024.0
2023-03-23 12:25:00,75.39,75.48,75.36,75.48,9117.0,67.8088,67.8897,67.7818,67.8897,9117.0
2023-03-23 12:30:00,75.49,75.61,75.46,75.51,8647.0,67.8987,68.0066,67.8717,67.9167,8647.0
2023-03-23 12:35:00,75.52,75.56,75.45,75.55,7356.0,67.9257,67.9617,67.8627,67.9527,7356.0
2023-03-23 12:40:00,75.55,75.61,75.47,75.49,8346.0,67.9527,68.0066,67.8807,67.8987,8346.0
2023-03-23 12:45:00,75.47,75.54,75.44,75.45,8088.0,67.8807,67.9437,67.8537,67.8627,8088.0
2023-03-23 12:50:00,75.48,75.5,75.39,75.42,7327.0,67.8897,67.9077,67.8088,67.8358,7327.0
2023-03-23 12:55:00,75.4,75.4,75.3,75.33,5582.0,67.8178,67.8178,67.7278,67.7548,5582.0
2023-03-23 13:00:00,75.32,75.41,75.25,75.41,9095.0,67.7458,67.8268,67.6828,67.8268,9095.0
2023-03-23 13:05:00,75.42,75.53,75.41,75.45,8166.0,67.8358,67.9347,67.8268,67.8627,8166.0
2023-03-23 13:10:00,75.52,75.52,75.36,75.45,5980.0,67.9257,67.9257,67.7818,67.8627,5980.0
2023-03-23 13:15:00,75.45,75.45,75.25,75.25,8352.0,67.8627,67.8627,67.6828,67.6828,8352.0
2023-03-23 13:20:00,75.26,75.37,75.26,75.29,6530.0,67.6918,67.7908,67.6918,67.7188,6530.0
2023-03-23 13:25:00,75.29,75.32,75.1,75.2,12393.0,67.7188,67.7458,67.5479,67.6379,12393.0
2023-03-23 13:30:00,75.21,75.28,75.2,75.2,4732.0,67.6469,67.7098,67.6379,67.6379,4732.0
2023-03-23 13:35:00,75.19,75.3,75.19,75.29,7380.0,67.6289,67.7278,67.6289,67.7188,7380.0
2023-03-23 13:40:00,75.3,75.36,75.26,75.32,3581.0,67.7278,67.7818,67.6918,67.7458,3581.0
2023-03-23 13:45:00,75.33,75.33,75.12,75.19,7687.0,67.7548,67.7548,67.5659,67.6289,7687.0
2023-03-23 13:50:00,75.18,75.18,75.06,75.13,8510.0,67.6199,67.6199,67.512,67.5749,8510.0
2023-03-23 13:55:00,75.16,75.16,75.04,75.05,6116.0,67.6019,67.6019,67.494,67.503,6116.0
2023-03-23 14:00:00,75.06,75.12,75.0,75.04,15503.0,67.512,67.5659,67.458,67.494,15503.0
2023-03-23 14:05:00,75.04,75.08,74.99,75.02,7573.0,67.494,67.5299,67.449,67.476,7573.0
2023-03-23 14:10:00,75.05,75.09,75.0,75.06,4445.0,67.503,67.5389,67.458,67.512,4445.0
2023-03-23 14:15:00,75.05,75.06,74.87,74.94,16439.0,67.503,67.512,67.3411,67.404,16439.0
2023-03-23 14:20:00,74.95,74.95,74.74,74.76,7644.0,67.413,67.413,67.2241,67.2421,7644.0
2023-03-23 14:25:00,74.75,74.75,74.53,74.53,8542.0,67.2331,67.2331,67.0353,67.0353,8542.0
2023-03-23 14:30:00,74.55,74.61,74.42,74.49,17343.0,67.0532,67.1072,66.9363,66.9993,17343.0
2023-03-23 14:35:00,74.49,74.63,74.45,74.47,11765.0,66.9993,67.1252,66.9633,66.9813,11765.0
2023-03-23 14:40:00,74.46,74.48,74.18,74.19,9083.0,66.9723,66.9903,66.7204,66.7294,9083.0
2023-03-23 14:45:00,74.19,74.36,74.1,74.22,10732.0,66.7294,66.8823,66.6485,66.7564,10732.0
2023-03-23 14:50:00,74.2,74.21,74.02,74.03,15129.0,66.7384,66.7474,66.5765,66.5855,15129.0
2023-03-23 14:55:00,74.0,74.29,73.94,74.29,13419.0,66.5585,66.8194,66.5046,66.8194,13419.0
2023-03-23 15:00:00,74.31,74.8,74.31,74.47,29512.0,66.8374,67.2781,66.8374,66.9813,29512.0
2023-03-23 15:05:00,74.48,74.5,74.27,74.5,18434.0,66.9903,67.0083,66.8014,67.0083,18434.0
2023-03-23 15:10:00,74.53,74.57,74.24,74.29,10596.0,67.0353,67.0712,66.7744,66.8194,10596.0
2023-03-23 15:15:00,74.35,74.41,74.15,74.17,16513.0,66.8734,66.9273,66.6935,66.7115,16513.0
2023-03-23 15:20:00,74.14,74.24,73.97,74.22,15067.0,66.6845,66.7744,66.5316,66.7564,15067.0
2023-03-23 15:25:00,74.23,74.3,74.12,74.17,13072.0,66.7654,66.8284,66.6665,66.7115,13072.0
2023-03-23 15:30:00,74.16,74.3,74.07,74.29,19708.0,66.7025,66.8284,66.6215,66.8194,19708.0
2023-03-23 15:35:00,74.33,74.45,74.31,74.42,20412.0,66.8554,66.9633,66.8374,66.9363,20412.0
2023-03-23 15:40:00,74.35,74.56,74.35,74.52,29385.0,66.8734,67.0622,66.8734,67.0263,29385.0
2023-03-23 15:45:00,74.52,74.79,74.5,74.7,22454.0,67.0263,67.2691,67.0083,67.1882,22454.0
2023-03-23 15:50:00,74.71,75.0,74.71,74.81,53527.0,67.1972,67.458,67.1972,67.2871,53527.0
2023-03-23 15:55:00,74.83,74.84,74.58,74.6,121588.0,67.3051,67.3141,67.0802,67.0982,121588.0
2023-03-24 09:30:00,74.28,74.28,73.92,74.19,19532.0,66.8104,66.8104,66.4866,66.7294,19532.0
2023-03-24 09:35:00,74.17,74.2,74.03,74.17,6729.0,66.7115,66.7384,66.5855,66.7115,6729.0
2023-03-24 09:40:00,74.17,74.31,73.91,74.05,5244.0,66.7115,66.8374,66.4776,66.6035,5244.0
2023-03-24 09:45:00,73.95,74.06,73.89,73.96,19796.0,66.5136,66.6125,66.4596,66.5226,19796.0
2023-03-24 09:50:00,73.95,74.14,73.92,74.06,12011.0,66.5136,66.6845,66.4866,66.6125,12011.0
2023-03-24 09:55:00,74.15,74.4,74.15,74.39,5493.0,66.6935,66.9183,66.6935,66.9093,5493.0
2023-03-24 10:00:00,74.44,74.61,74.43,74.53,3559.0,66.9543,67.1072,66.9453,67.0353,3559.0
2023-03-24 10:05:00,74.48,74.58,74.27,74.34,7902.0,66.9903,67.0802,66.8014,66.8644,7902.0
2023-03-24 10:10:00,74.33,74.65,74.32,74.53,12759.0,66.8554,67.1432,66.8464,67.0353,12759.0
2023-03-24 10:15:00,74.49,74.49,74.3,74.35,5450.0,66.9993,66.9993,66.8284,66.8734,5450.0
2023-03-24 10:20:00,74.36,74.37,74.21,74.34,4272.0,66.8823,66.8913,66.7474,66.8644,4272.0
2023-03-24 10:25:00,74.42,74.86,74.41,74.86,6356.0,66.9363,67.3321,66.9273,67.3321,6356.0
2023-03-24 10:30:00,74.86,74.93,74.81,74.86,10200.0,67.3321,67.395,67.2871,67.3321,10200.0
2023-03-24 10:35:00,74.84,74.85,74.63,74.66,6595.0,67.3141,67.3231,67.1252,67.1522,6595.0
2023-03-24 10:40:00,74.62,74.67,74.54,74.55,5962.0,67.1162,67.1612,67.0442,67.0532,5962.0
2023-03-24 10:45:00,74.55,74.63,74.46,74.53,9195.0,67.0532,67.1252,66.9723,67.0353,9195.0
2023-03-24 10:50:00,74.47,74.53,74.36,74.43,5125.0,66.9813,67.0353,66.8823,66.9453,5125.0
2023-03-24 10:55:00,74.4,74.53,74.39,74.48,6058.0,66.9183,67.0353,66.9093,66.9903,6058.0
2023-03-24 11:00:00,74.51,74.56,74.4,74.52,5018.0,67.0173,67.0622,66.9183,67.0263,5018.0
2023-03-24 11:05:00,74.53,74.59,74.35,74.36,6548.0,67.0353,67.0892,66.8734,66.8823,6548.0
2023-03-24 11:10:00,74.27,74.27,74.15,74.2,5466.0,66.8014,66.8014,66.6935,66.7384,5466.0
2023-03-24 11:15:00,74.2,74.26,74.14,74.15,7549.0,66.7384,66.7924,66.6845,66.6935,7549.0
2023-03-24 11:20:00,74.15,74.3,74.14,74.23,6601.0,66.6935,66.8284,66.6845,66.7654,6601.0
2023-03-24 11:25:00,74.23,74.32,74.2,74.2,7810.0,66.7654,66.8464,66.7384,66.7384,7810.0
2023-03-24 11:30:00,74.17,74.26,74.14,74.26,7749.0,66.7115,66.7924,66.6845,66.7924,7749.0
2023-03-24 11:35:00,74.26,74.38,74.25,74.26,4768.0,66.7924,66.9003,66.7834,66.7924,4768.0
2023-03-24 11:40:00,74.28,74.4,74.26,74.4,3678.0,66.8104,66.9183,66.7924,66.9183,3678.0
2023-03-24 11:45:00,74.43,74.69,74.43,74.61,8766.0,66.9453,67.1792,66.9453,67.1072,8766.0
2023-03-24 11:50:00,74.59,74.6,74.54,74.57,5249.0,67.0892,67.0982,67.0442,67.0712,5249.0
2023-03-24 11:55:00,74.5,74.72,74.5,74.69,6427.0,67.0083,67.2061,67.0083,67.1792,6427.0
2023-03-24 12:00:00,74.69,74.81,74.48,74.51,8696.0,67.1792,67.2871,66.9903,67.0173,8696.0
2023-03-24 12:05:00,74.5,74.53,74.37,74.37,6621.0,67.0083,67.0353,66.8913,66.8913,6621.0
2023-03-24 12:10:00,74.38,74.44,74.29,74.3,6103.0,66.9003,66.9543,66.8194,66.8284,6103.0
2023-03-24 12:15:00,74.31,74.35,74.21,74.28,12074.0,66.8374,66.8734,66.7474,66.8104,12074.0
2023-03-24 12:20:00,74.29,74.39,74.26,74.39,4549.0,66.8194,66.9093,66.7924,66.9093,4549.0
2023-03-24 12:25:00,74.39,74.4,74.24,74.28,7065.0,66.9093,66.9183,66.7744,66.8104,7065.0
2023-03-24 12:30:00,74.29,74.36,74.23,74.36,7178.0,66.8194,66.8823,66.7654,66.8823,7178.0
2023-03-24 12:35:00,74.39,74.51,74.39,74.49,5028.0,66.9093,67.0173,66.9093,66.9993,5028.0
2023-03-24 12:40:00,74.5,74.59,74.43,74.56,4176.0,67.0083,67.0892,66.9453,67.0622,4176.0
2023-03-24 12:45:00,74.61,74.73,74.61,74.69,3266.0,67.1072,67.2151,67.1072,67.1792,3266.0
2023-03-24 12:50:00,74.74,74.75,74.6,74.61,7587.0,67.2241,67.2331,67.0982,67.1072,7587.0
2023-03-24 12:55:00,74.59,74.67,74.57,74.57,27516.0,67.0892,67.1612,67.0712,67.0712,27516.0
2023-03-24 13:00:00,74.57,74.65,74.49,74.54,7727.0,67.0712,67.1432,66.9993,67.0442,7727.0
2023-03-24 13:05:00,74.56,74.64,74.46,74.5,8393.0,67.0622,67.1342,66.9723,67.0083,8393.0
2023-03-24 13:10:00,74.52,74.62,74.48,74.61,3215.0,67.0263,67.1162,66.9903,67.1072,3215.0
2023-03-24 13:15:00,74.64,74.66,74.54,74.58,3395.0,67.1342,67.1522,67.0442,67.0802,3395.0
2023-03-24 13:20:00,74.59,74.66,74.52,74.58,6956.0,67.0892,67.1522,67.0263,67.0802,6956.0
2023-03-24 13:25:00,74.58,74.79,74.56,74.57,9654.0,67.0802,67.2691,67.0622,67.0712,9654.0
2023-03-24 13:30:00,74.64,74.69,74.59,74.61,4418.0,67.1342,67.1792,67.0892,67.1072,4418.0
2023-03-24 13:35:00,74.63,74.72,74.59,74.63,9634.0,67.1252,67.2061,67.0892,67.1252,9634.0
2023-03-24 13:40:00,74.64,74.69,74.53,74.59,11713.0,67.1342,67.1792,67.0353,67.0892,11713.0
2023-03-24 13:45:00,74.6,74.6,74.46,74.53,16976.0,67.0982,67.0982,66.9723,67.0353,16976.0
2023-03-24 13:50:00,74.53,74.56,74.46,74.49,13393.0,67.0353,67.0622,66.9723,66.9993,13393.0
2023-03-24 13:55:00,74.51,74.55,74.46,74.48,8039.0,67.0173,67.0532,66.9723,66.9903,8039.0
2023-03-24 14:00:00,74.49,74.52,74.45,74.46,13943.0,66.9993,67.0263,66.9633,66.9723,13943.0
2023-03-24 14:05:00,74.46,74.46,74.37,74.39,16337.0,66.9723,66.9723,66.8913,66.9093,16337.0
2023-03-24 14:10:00,74.39,74.41,74.33,74.33,12704.0,66.9093,66.9273,66.8554,66.8554,12704.0
2023-03-24 14:15:00,74.34,74.44,74.32,74.44,11384.0,66.8644,66.9543,66.8464,66.9543,11384.0
2023-03-24 14:20:00,74.45,74.63,74.45,74.48,11598.0,66.9633,67.1252,66.9633,66.9903,11598.0
2023-03-24 14:25:00,74.46,74.54,74.45,74.53,7920.0,66.9723,67.0442,66.9633,67.0353,7920.0
2023-03-24 14:30:00,74.52,74.62,74.49,74.59,13043.0,67.0263,67.1162,66.9993,67.0892,13043.0
2023-03-24 14:35:00,74.57,74.61,74.52,74.58,5511.0,67.0712,67.1072,67.0263,67.0802,5511.0
2023-03-24 14:40:00,74.58,74.61,74.53,74.58,5802.0,67.0802,67.1072,67.0353,67.0802,5802.0
2023-03-24 14:45:00,74.59,74.62,74.52,74.55,5048.0,67.0892,67.1162,67.0263,67.0532,5048.0
2023-03-24 14:50:00,74.55,74.56,74.48,74.54,6901.0,67.0532,67.0622,66.9903,67.0442,6901.0
2023-03-24 14:55:00,74.53,74.58,74.45,74.46,7386.0,67.0353,67.0802,66.9633,66.9723,7386.0
2023-03-24 15:00:00,74.46,74.47,74.32,74.37,10763.0,66.9723,66.9813,66.8464,66.8913,10763.0
2023-03-24 15:05:00,74.38,74.41,74.33,74.36,6629.0,66.9003,66.9273,66.8554,66.8823,6629.0
2023-03-24 15:10:00,74.34,74.52,74.33,74.5,10755.0,66.8644,67.0263,66.8554,67.0083,10755.0
2023-03-24 15:15:00,74.49,74.62,74.49,74.58,9400.0,66.9993,67.1162,66.9993,67.0802,9400.0
2023-03-24 15:20:00,74.57,74.69,74.56,74.62,15594.0,67.0712,67.1792,67.0622,67.1162,15594.0
2023-03-24 15:25:00,74.62,74.71,74.61,74.71,6847.0,67.1162,67.1972,67.1072,67.1972,6847.0
2023-03-24 15:30:00,74.71,74.74,74.56,74.61,18200.0,67.1972,67.2241,67.0622,67.1072,18200.0
2023-03-24 15:35:00,74.61,74.76,74.52,74.59,26857.0,67.1072,67.2421,67.0263,67.0892,26857.0
2023-03-24 15:40:00,74.6,74.6,74.42,74.42,17313.0,67.0982,67.0982,66.9363,66.9363,17313.0
2023-03-24 15:45:00,74.44,74.44,74.3,74.37,34323.0,66.9543,66.9543,66.8284,66.8913,34323.0
2023-03-24 15:50:00,74.34,74.37,74.17,74.2,50229.0,66.8644,66.8913,66.7115,66.7384,50229.0
2023-03-24 15:55:00,74.2,74.4,74.17,74.33,103433.0,66.7384,66.9183,66.7115,66.8554,103433.0
2023-03-27 09:30:00,74.72,75.01,74.45,74.48,46547.0,67.2061,67.467,66.9633,66.9903,46547.0
2023-03-27 09:35:00,74.48,74.57,74.0,74.06,15348.0,66.9903,67.0712,66.5585,66.6125,15348.0
2023-03-27 09:40:00,74.06,74.33,74.05,74.28,5661.0,66.6125,66.8554,66.6035,66.8104,5661.0
2023-03-27 09:45:00,74.29,74.46,74.23,74.32,13719.0,66.8194,66.9723,66.7654,66.8464,13719.0
2023-03-27 09:50:00,74.32,74.35,73.93,73.93,12385.0,66.8464,66.8734,66.4956,66.4956,12385.0
2023-03-27 09:55:00,73.93,74.0,73.72,73.92,11472.0,66.4956,66.5585,66.3067,66.4866,11472.0
2023-03-27 10:00:00,73.94,74.09,73.92,73.97,13000.0,66.5046,66.6395,66.4866,66.5316,13000.0
2023-03-27 10:05:00,73.95,74.0,73.84,73.88,12644.0,66.5136,66.5585,66.4146,66.4506,12644.0
2023-03-27 10:10:00,73.92,74.13,73.85,74.0,16273.0,66.4866,66.6755,66.4236,66.5585,16273.0
2023-03-27 10:15:00,74.0,74.03,73.78,73.79,25239.0,66.5585,66.5855,66.3607,66.3697,25239.0
2023-03-27 10:20:00,73.79,73.95,73.72,73.94,13471.0,66.3697,66.5136,66.3067,66.5046,13471.0
2023-03-27 10:25:00,73.88,73.91,73.78,73.88,11490.0,66.4506,66.4776,66.3607,66.4506,11490.0
2023-03-27 10:30:00,73.84,74.12,73.74,74.01,14701.0,66.4146,66.6665,66.3247,66.5675,14701.0
2023-03-27 10:35:00,73.99,74.07,73.89,73.91,10041.0,66.5496,66.6215,66.4596,66.4776,10041.0
2023-03-27 10:40:00,73.92,73.94,73.73,73.75,13187.0,66.4866,66.5046,66.3157,66.3337,13187.0
2023-03-27 10:45:00,73.75,73.88,73.73,73.8,12537.0,66.3337,66.4506,66.3157,66.3787,12537.0
2023-03-27 10:50:00,73.81,73.85,73.75,73.76,10515.0,66.3877,66.4236,66.3337,66.3427,10515.0
2023-03-27 10:55:00,73.77,73.8,73.55,73.58,13955.0,66.3517,66.3787,66.1538,66.1808,13955.0
2023-03-27 11:00:00,73.58,73.6,73.44,73.52,7250.0,66.1808,66.1988,66.0549,66.1268,7250.0
2023-03-27 11:05:00,73.5,73.63,73.46,73.61,8173.0,66.1088,66.2258,66.0729,66.2078,8173.0
2023-03-27 11:10:00,73.6,73.62,73.51,73.6,5042.0,66.1988,66.2168,66.1178,66.1988,5042.0
2023-03-27 11:15:00,73.57,73.61,73.5,73.52,8138.0,66.1718,66.2078,66.1088,66.1268,8138.0
2023-03-27 11:20:00,73.52,73.63,73.52,73.56,6202.0,66.1268,66.2258,66.1268,66.1628,6202.0
2023-03-27 11:25:00,73.57,73.78,73.57,73.76,6785.0,66.1718,66.3607,66.1718,66.3427,6785.0
2023-03-27 11:30:00,73.75,73.8,73.71,73.72,6835.0,66.3337,66.3787,66.2977,66.3067,6835.0
2023-03-27 11:35:00,73.73,73.79,73.69,73.73,6925.0,66.3157,66.3697,66.2797,66.3157,6925.0
2023-03-27 11:40:00,73.73,73.74,73.6,73.69,7953.0,66.3157,66.3247,66.1988,66.2797,7953.0
2023-03-27 11:45:00,73.67,73.76,73.64,73.73,8236.0,66.2617,66.3427,66.2347,66.3157,8236.0
2023-03-27 11:50:00,73.72,73.74,73.59,73.6,9228.0,66.3067,66.3247,66.1898,66.1988,9228.0
2023-03-27 11:55:00,73.58,73.58,73.47,73.52,9934.0,66.1808,66.1808,66.0818,66.1268,9934.0
2023-03-27 12:00:00,73.54,73.7,73.5,73.67,6805.0,66.1448,66.2887,66.1088,66.2617,6805.0
2023-03-27 12:05:00,73.67,73.68,73.54,73.64,21035.0,66.2617,66.2707,66.1448,66.2347,21035.0
2023-03-27 12:10:00,73.65,73.65,73.56,73.6,8895.0,66.2437,66.2437,66.1628,66.1988,8895.0
2023-03-27 12:15:00,73.6,73.79,73.55,73.77,9951.0,66.1988,66.3697,66.1538,66.3517,9951.0
2023-03-27 12:20:00,73.78,73.81,73.76,73.76,5242.0,66.3607,66.3877,66.3427,66.3427,5242.0
2023-03-27 12:25:00,73.77,73.9,73.71,73.86,9550.0,66.3517,66.4686,66.2977,66.4326,9550.0
2023-03-27 12:30:00,73.86,73.9,73.81,73.83,5304.0,66.4326,66.4686,66.3877,66.4056,5304.0
2023-03-27 12:35:00,73.83,73.97,73.76,73.97,23730.0,66.4056,66.5316,66.3427,66.5316,23730.0
2023-03-27 12:40:00,73.95,73.97,73.85,73.9,17744.0,66.5136,66.5316,66.4236,66.4686,17744.0
2023-03-27 12:45:00,73.93,73.97,73.87,73.96,7495.0,66.4956,66.5316,66.4416,66.5226,7495.0
2023-03-27 12:50:00,73.96,74.06,73.95,73.97,9600.0,66.5226,66.6125,66.5136,66.5316,9600.0
2023-03-27 12:55:00,73.95,73.95,73.88,73.92,6488.0,66.5136,66.5136,66.4506,66.4866,6488.0
2023-03-27 13:00:00,73.94,74.01,73.9,73.95,9081.0,66.5046,66.5675,66.4686,66.5136,9081.0
2023-03-27 13:05:00,73.93,73.98,73.9,73.92,9028.0,66.4956,66.5406,66.4686,66.4866,9028.0
2023-03-27 13:10:00,73.9,73.93,73.85,73.89,5485.0,66.4686,66.4956,66.4236,66.4596,5485.0
2023-03-27 13:15:00,73.87,73.87,73.79,73.86,9018.0,66.4416,66.4416,66.3697,66.4326,9018.0
2023-03-27 13:20:00,73.86,73.99,73.86,73.92,8653.0,66.4326,66.5496,66.4326,66.4866,8653.0
2023-03-27 13:25:00,73.91,73.95,73.91,73.94,3972.0,66.4776,66.5136,66.4776,66.5046,3972.0
2023-03-27 13:30:00,73.93,73.98,73.86,73.94,8840.0,66.4956,66.5406,66.4326,66.5046,8840.0
2023-03-27 13:35:00,73.92,73.94,73.88,73.94,7486.0,66.4866,66.5046,66.4506,66.5046,7486.0
2023-03-27 13:40:00,73.95,74.02,73.94,74.01,6097.0,66.5136,66.5765,66.5046,66.5675,6097.0
2023-03-27 13:45:00,74.0,74.07,73.97,74.06,8348.0,66.5585,66.6215,66.5316,66.6125,8348.0
2023-03-27 13:50:00,74.05,74.05,73.96,73.97,9143.0,66.6035,66.6035,66.5226,66.5316,9143.0
2023-03-27 13:55:00,73.95,74.04,73.94,73.95,10923.0,66.5136,66.5945,66.5046,66.5136,10923.0
2023-03-27 14:00:00,73.96,73.99,73.9,73.93,13929.0,66.5226,66.5496,66.4686,66.4956,13929.0
2023-03-27 14:05:00,73.92,73.97,73.89,73.9,12446.0,66.4866,66.5316,66.4596,66.4686,12446.0
2023-03-27 14:10:00,73.88,73.88,73.82,73.88,8776.0,66.4506,66.4506,66.3966,66.4506,8776.0
2023-03-27 14:15:00,73.86,73.89,73.81,73.88,11333.0,66.4326,66.4596,66.3877,66.4506,11333.0
2023-03-27 14:20:00,73.89,73.92,73.85,73.86,10848.0,66.4596,66.4866,66.4236,66.4326,10848.0
2023-03-27 14:25:00,73.86,73.98,73.85,73.9,13692.0,66.4326,66.5406,66.4236,66.4686,13692.0
2023-03-27 14:30:00,73.91,74.0,73.91,74.0,10298.0,66.4776,66.5585,66.4776,66.5585,10298.0
2023-03-27 14:35:00,73.99,74.08,73.97,74.06,10327.0,66.5496,66.6305,66.5316,66.6125,10327.0
2023-03-27 14:40:00,74.04,74.14,74.02,74.08,9505.0,66.5945,66.6845,66.5765,66.6305,9505.0
2023-03-27 14:45:00,74.08,74.17,74.08,74.16,11792.0,66.6305,66.7115,66.6305,66.7025,11792.0
2023-03-27 14:50:00,74.16,74.17,74.08,74.09,8840.0,66.7025,66.7115,66.6305,66.6395,8840.0
2023-03-27 14:55:00,74.09,74.13,74.07,74.11,8089.0,66.6395,66.6755,66.6215,66.6575,8089.0
2023-03-27 15:00:00,74.12,74.18,74.08,74.09,12689.0,66.6665,66.7204,66.6305,66.6395,12689.0
2023-03-27 15:05:00,74.09,74.09,73.96,73.97,11089.0,66.6395,66.6395,66.5226,66.5316,11089.0
2023-03-27 15:10:00,73.97,74.07,73.96,74.07,11955.0,66.5316,66.6215,66.5226,66.6215,11955.0
2023-03-27 15:15:00,74.07,74.11,74.05,74.06,14768.0,66.6215,66.6575,66.6035,66.6125,14768.0
2023-03-27 15:20:00,74.05,74.12,74.02,74.11,13805.0,66.6035,66.6665,66.5765,66.6575,13805.0
2023-03-27 15:25:00,74.12,74.26,74.11,74.25,17917.0,66.6665,66.7924,66.6575,66.7834,17917.0
2023-03-27 15:30:00,74.26,74.29,74.12,74.15,20932.0,66.7924,66.8194,66.6665,66.6935,20932.0
2023-03-27 15:35:00,74.15,74.18,74.04,74.08,20452.0,66.6935,66.7204,66.5945,66.6305,20452.0
2023-03-27 15:40:00,74.07,74.11,74.01,74.03,17540.0,66.6215,66.6575,66.5675,66.5855,17540.0
2023-03-27 15:45:00,74.02,74.04,73.93,73.95,28469.0,66.5765,66.5945,66.4956,66.5136,28469.0
2023-03-27 15:50:00,73.94,74.06,73.86,74.05,44532.0,66.5046,66.6125,66.4326,66.6035,44532.0
2023-03-27 15:55:00,74.04,74.05,73.78,73.86,136197.0,66.5945,66.6035,66.3607,66.4326,136197.0
2023-03-28 09:30:00,73.25,74.0,73.25,73.67,66248.0,65.884,66.5585,65.884,66.2617,66248.0
2023-03-28 09:35:00,73.69,74.17,73.54,74.05,23662.0,66.2797,66.7115,66.1448,66.6035,23662.0
2023-03-28 09:40:00,74.05,74.27,74.0,74.2,7468.0,66.6035,66.8014,66.5585,66.7384,7468.0
2023-03-28 09:45:00,74.2,74.3,74.1,74.3,8952.0,66.7384,66.8284,66.6485,66.8284,8952.0
2023-03-28 09:50:00,74.32,74.4,74.15,74.4,23384.0,66.8464,66.9183,66.6935,66.9183,23384.0
2023-03-28 09:55:00,74.41,74.45,74.28,74.37,6863.0,66.9273,66.9633,66.8104,66.8913,6863.0
2023-03-28 10:00:00,74.38,74.45,74.27,74.45,10886.0,66.9003,66.9633,66.8014,66.9633,10886.0
2023-03-28 10:05:00,74.45,74.55,74.42,74.55,10719.0,66.9633,67.0532,66.9363,67.0532,10719.0
2023-03-28 10:10:00,74.57,74.64,74.49,74.64,14141.0,67.0712,67.1342,66.9993,67.1342,14141.0
2023-03-28 10:15:00,74.64,74.72,74.6,74.69,10814.0,67.1342,67.2061,67.0982,67.1792,10814.0
2023-03-28 10:20:00,74.7,74.7,74.5,74.54,9542.0,67.1882,67.1882,67.0083,67.0442,9542.0
2023-03-28 10:25:00,74.5,74.55,74.47,74.54,11781.0,67.0083,67.0532,66.9813,67.0442,11781.0
2023-03-28 10:30:00,74.56,74.58,74.34,74.35,16330.0,67.0622,67.0802,66.8644,66.8734,16330.0
2023-03-28 10:35:00,74.37,74.42,74.21,74.29,20125.0,66.8913,66.9363,66.7474,66.8194,20125.0
2023-03-28 10:40:00,74.31,74.36,74.27,74.34,8841.0,66.8374,66.8823,66.8014,66.8644,8841.0
2023-03-28 10:45:00,74.36,74.38,74.32,74.33,9963.0,66.8823,66.9003,66.8464,66.8554,9963.0
2023-03-28 10:50:00,74.33,74.41,74.33,74.33,11092.0,66.8554,66.9273,66.8554,66.8554,11092.0
2023-03-28 10:55:00,74.32,74.37,74.26,74.29,7296.0,66.8464,66.8913,66.7924,66.8194,7296.0
2023-03-28 11:00:00,74.27,74.45,74.25,74.43,6525.0,66.8014,66.9633,66.7834,66.9453,6525.0
2023-03-28 11:05:00,74.46,74.46,74.33,74.34,8217.0,66.9723,66.9723,66.8554,66.8644,8217.0
2023-03-28 11:10:00,74.33,74.36,74.27,74.35,5350.0,66.8554,66.8823,66.8014,66.8734,5350.0
2023-03-28 11:15:00,74.36,74.44,74.27,74.31,7534.0,66.8823,66.9543,66.8014,66.8374,7534.0
2023-03-28 11:20:00,74.33,74.4,74.31,74.37,7494.0,66.8554,66.9183,66.8374,66.8913,7494.0
2023-03-28 11:25:00,74.36,74.44,74.35,74.44,9422.0,66.8823,66.9543,66.8734,66.9543,9422.0
2023-03-28 11:30:00,74.44,74.44,74.36,74.4,5798.0,66.9543,66.9543,66.8823,66.9183,5798.0
2023-03-28 11:35:00,74.4,74.51,74.36,74.51,9739.0,66.9183,67.0173,66.8823,67.0173,9739.0
2023-03-28 11:40:00,74.52,74.52,74.31,74.31,6162.0,67.0263,67.0263,66.8374,66.8374,6162.0
2023-03-28 11:45:00,74.3,74.33,74.2,74.22,6053.0,66.8284,66.8554,66.7384,66.7564,6053.0
2023-03-28 11:50:00,74.24,74.28,74.23,74.26,5333.0,66.7744,66.8104,66.7654,66.7924,5333.0
2023-03-28 11:55:00,74.26,74.26,74.16,74.19,10687.0,66.7924,66.7924,66.7025,66.7294,10687.0
2023-03-28 12:00:00,74.19,74.2,74.16,74.16,9229.0,66.7294,66.7384,66.7025,66.7025,9229.0
2023-03-28 12:05:00,74.13,74.16,74.08,74.15,11589.0,66.6755,66.7025,66.6305,66.6935,11589.0
2023-03-28 12:10:00,74.14,74.17,74.06,74.1,7207.0,66.6845,66.7115,66.6125,66.6485,7207.0
2023-03-28 12:15:00,74.13,74.14,73.98,74.01,5051.0,66.6755,66.6845,66.5406,66.5675,5051.0
2023-03-28 12:20:00,74.02,74.12,73.99,74.06,8204.0,66.5765,66.6665,66.5496,66.6125,8204.0
2023-03-28 12:25:00,74.06,74.09,74.02,74.08,7375.0,66.6125,66.6395,66.5765,66.6305,7375.0
2023-03-28 12:30:00,74.06,74.06,73.94,74.03,5582.0,66.6125,66.6125,66.5046,66.5855,5582.0
2023-03-28 12:35:00,74.03,74.09,74.01,74.09,5927.0,66.5855,66.6395,66.5675,66.6395,5927.0
2023-03-28 12:40:00,74.1,74.13,74.07,74.12,8419.0,66.6485,66.6755,66.6215,66.6665,8419.0
2023-03-28 12:45:00,74.11,74.21,74.08,74.18,18060.0,66.6575,66.7474,66.6305,66.7204,18060.0
2023-03-28 12:50:00,74.18,74.26,74.18,74.26,6354.0,66.7204,66.7924,66.7204,66.7924,6354.0
2023-03-28 12:55:00,74.26,74.26,74.16,74.17,6280.0,66.7924,66.7924,66.7025,66.7115,6280.0
2023-03-28 13:00:00,74.16,74.18,74.0,74.0,3935.0,66.7025,66.7204,66.5585,66.5585,3935.0
2023-03-28 13:05:00,73.98,74.01,73.89,73.89,6818.0,66.5406,66.5675,66.4596,66.4596,6818.0
2023-03-28 13:10:00,73.9,73.92,73.78,73.82,8614.0,66.4686,66.4866,66.3607,66.3966,8614.0
2023-03-28 13:15:00,73.8,73.83,73.76,73.82,6750.0,66.3787,66.4056,66.3427,66.3966,6750.0
2023-03-28 13:20:00,73.83,73.84,73.77,73.81,6482.0,66.4056,66.4146,66.3517,66.3877,6482.0
2023-03-28 13:25:00,73.8,73.82,73.78,73.78,14303.0,66.3787,66.3966,66.3607,66.3607,14303.0
2023-03-28 13:30:00,73.76,73.78,73.62,73.65,26199.0,66.3427,66.3607,66.2168,66.2437,26199.0
2023-03-28 13:35:00,73.65,73.7,73.62,73.62,6693.0,66.2437,66.2887,66.2168,66.2168,6693.0
2023-03-28 13:40:00,73.6,73.6,73.54,73.54,17933.0,66.1988,66.1988,66.1448,66.1448,17933.0
2023-03-28 13:45:00,73.51,73.53,73.41,73.45,14309.0,66.1178,66.1358,66.0279,66.0639,14309.0
2023-03-28 13:50:00,73.46,73.46,73.33,73.34,15724.0,66.0729,66.0729,65.9559,65.9649,15724.0
2023-03-28 13:55:00,73.35,73.4,73.29,73.36,12132.0,65.9739,66.0189,65.9199,65.9829,12132.0
2023-03-28 14:00:00,73.34,73.48,73.33,73.47,12142.0,65.9649,66.0908,65.9559,66.0818,12142.0
2023-03-28 14:05:00,73.47,73.47,73.4,73.41,11450.0,66.0818,66.0818,66.0189,66.0279,11450.0
2023-03-28 14:10:00,73.41,73.43,73.39,73.41,9713.0,66.0279,66.0459,66.0099,66.0279,9713.0
2023-03-28 14:15:00,73.4,73.42,73.31,73.34,10487.0,66.0189,66.0369,65.9379,65.9649,10487.0
2023-03-28 14:20:00,73.33,73.34,73.21,73.22,17506.0,65.9559,65.9649,65.848,65.857,17506.0
2023-03-28 14:25:00,73.22,73.26,73.22,73.25,12450.0,65.857,65.893,65.857,65.884,12450.0
2023-03-28 14:30:00,73.25,73.25,73.15,73.19,17566.0,65.884,65.884,65.794,65.83,17566.0
2023-03-28 14:35:00,73.2,73.29,73.18,73.23,16966.0,65.839,65.9199,65.821,65.866,16966.0
2023-03-28 14:40:00,73.24,73.36,73.24,73.34,11321.0,65.875,65.9829,65.875,65.9649,11321.0
2023-03-28 14:45:00,73.34,73.49,73.33,73.47,18180.0,65.9649,66.0998,65.9559,66.0818,18180.0
2023-03-28 14:50:00,73.47,73.53,73.43,73.51,13551.0,66.0818,66.1358,66.0459,66.1178,13551.0
2023-03-28 14:55:00,73.51,73.54,73.47,73.5,12956.0,66.1178,66.1448,66.0818,66.1088,12956.0
2023-03-28 15:00:00,73.51,73.57,73.49,73.5,12113.0,66.1178,66.1718,66.0998,66.1088,12113.0
2023-03-28 15:05:00,73.5,73.6,73.48,73.58,16950.0,66.1088,66.1988,66.0908,66.1808,16950.0
2023-03-28 15:10:00,73.59,73.59,73.49,73.56,15342.0,66.1898,66.1898,66.0998,66.1628,15342.0
2023-03-28 15:15:00,73.56,73.56,73.38,73.42,11470.0,66.1628,66.1628,66.0009,66.0369,11470.0
2023-03-28 15:20:00,73.41,73.41,73.35,73.38,13833.0,66.0279,66.0279,65.9739,66.0009,13833.0
2023-03-28 15:25:00,73.38,73.42,73.29,73.3,13712.0,66.0009,66.0369,65.9199,65.9289,13712.0
2023-03-28 15:30:00,73.29,73.3,73.23,73.29,17577.0,65.9199,65.9289,65.866,65.9199,17577.0
2023-03-28 15:35:00,73.31,73.39,73.27,73.31,23062.0,65.9379,66.0099,65.902,65.9379,23062.0
2023-03-28 15:40:00,73.31,73.31,73.26,73.27,18393.0,65.9379,65.9379,65.893,65.902,18393.0
2023-03-28 15:45:00,73.28,73.3,73.23,73.27,21791.0,65.911,65.9289,65.866,65.902,21791.0
2023-03-28 15:50:00,73.27,73.35,73.23,73.3,59154.0,65.902,65.9739,65.866,65.9289,59154.0
2023-03-28 15:55:00,73.3,73.33,73.22,73.29,138171.0,65.9289,65.9559,65.857,65.9199,138171.0
2023-03-29 09:30:00,73.78,73.78,73.07,73.18,32586.0,66.3607,66.3607,65.7221,65.821,32586.0
2023-03-29 09:35:00,73.15,73.18,72.75,73.18,27470.0,65.794,65.821,65.4342,65.821,27470.0
2023-03-29 09:40:00,73.2,73.42,73.2,73.36,12653.0,65.839,66.0369,65.839,65.9829,12653.0
2023-03-29 09:45:00,73.39,73.43,73.2,73.21,13441.0,66.0099,66.0459,65.839,65.848,13441.0
2023-03-29 09:50:00,73.21,73.39,73.21,73.27,7580.0,65.848,66.0099,65.848,65.902,7580.0
2023-03-29 09:55:00,73.31,73.36,73.22,73.31,9217.0,65.9379,65.9829,65.857,65.9379,9217.0
2023-03-29 10:00:00,73.34,73.51,73.31,73.47,22995.0,65.9649,66.1178,65.9379,66.0818,22995.0
2023-03-29 10:05:00,73.47,73.61,73.36,73.52,17504.0,66.0818,66.2078,65.9829,66.1268,17504.0
2023-03-29 10:10:00,73.54,73.63,73.46,73.46,8586.0,66.1448,66.2258,66.0729,66.0729,8586.0
2023-03-29 10:15:00,73.4,73.76,73.4,73.71,9515.0,66.0189,66.3427,66.0189,66.2977,9515.0
2023-03-29 10:20:00,73.71,73.82,73.68,73.73,8229.0,66.2977,66.3966,66.2707,66.3157,8229.0
2023-03-29 10:25:00,73.73,73.87,73.72,73.87,8125.0,66.3157,66.4416,66.3067,66.4416,8125.0
2023-03-29 10:30:00,73.86,73.87,73.77,73.77,7706.0,66.4326,66.4416,66.3517,66.3517,7706.0
2023-03-29 10:35:00,73.76,73.79,73.5,73.53,14600.0,66.3427,66.3697,66.1088,66.1358,14600.0
2023-03-29 10:40:00,73.5,73.52,73.44,73.5,14009.0,66.1088,66.1268,66.0549,66.1088,14009.0
2023-03-29 10:45:00,73.5,73.5,73.36,73.41,8228.0,66.1088,66.1088,65.9829,66.0279,8228.0
2023-03-29 10:50:00,73.44,73.57,73.42,73.47,6880.0,66.0549,66.1718,66.0369,66.0818,6880.0
2023-03-29 10:55:00,73.48,73.57,73.45,73.5,7605.0,66.0908,66.1718,66.0639,66.1088,7605.0
2023-03-29 11:00:00,73.53,73.67,73.49,73.64,8889.0,66.1358,66.2617,66.0998,66.2347,8889.0
2023-03-29 11:05:00,73.66,73.74,73.65,73.71,11835.0,66.2527,66.3247,66.2437,66.2977,11835.0
2023-03-29 11:10:00,73.72,73.8,73.7,73.8,6263.0,66.3067,66.3787,66.2887,66.3787,6263.0
2023-03-29 11:15:00,73.8,73.84,73.71,73.72,9933.0,66.3787,66.4146,66.2977,66.3067,9933.0
2023-03-29 11:20:00,73.75,73.79,73.73,73.74,5094.0,66.3337,66.3697,66.3157,66.3247,5094.0
2023-03-29 11:25:00,73.75,73.78,73.72,73.74,7974.0,66.3337,66.3607,66.3067,66.3247,7974.0
2023-03-29 11:30:00,73.73,73.86,73.71,73.85,10941.0,66.3157,66.4326,66.2977,66.4236,10941.0
2023-03-29 11:35:00,73.86,73.93,73.81,73.81,15293.0,66.4326,66.4956,66.3877,66.3877,15293.0
2023-03-29 11:40:00,73.8,73.85,73.77,73.79,9468.0,66.3787,66.4236,66.3517,66.3697,9468.0
2023-03-29 11:45:00,73.8,73.89,73.79,73.89,7682.0,66.3787,66.4596,66.3697,66.4596,7682.0
2023-03-29 11:50:00,73.91,74.03,73.89,74.03,12219.0,66.4776,66.5855,66.4596,66.5855,12219.0
2023-03-29 11:55:00,74.03,74.08,73.99,74.03,10136.0,66.5855,66.6305,66.5496,66.5855,10136.0
2023-03-29 12:00:00,74.03,74.09,73.95,73.96,10027.0,66.5855,66.6395,66.5136,66.5226,10027.0
2023-03-29 12:05:00,73.96,73.96,73.88,73.91,4550.0,66.5226,66.5226,66.4506,66.4776,4550.0
2023-03-29 12:10:00,73.91,73.98,73.87,73.98,8540.0,66.4776,66.5406,66.4416,66.5406,8540.0
2023-03-29 12:15:00,73.95,73.95,73.87,73.92,5302.0,66.5136,66.5136,66.4416,66.4866,5302.0
2023-03-29 12:20:00,73.92,73.92,73.86,73.86,3005.0,66.4866,66.4866,66.4326,66.4326,3005.0
2023-03-29 12:25:00,73.85,73.91,73.85,73.88,6166.0,66.4236,66.4776,66.4236,66.4506,6166.0
2023-03-29 12:30:00,73.88,73.92,73.79,73.8,4526.0,66.4506,66.4866,66.3697,66.3787,4526.0
2023-03-29 12:35:00,73.8,73.9,73.78,73.9,4023.0,66.3787,66.4686,66.3607,66.4686,4023.0
2023-03-29 12:40:00,73.91,73.93,73.83,73.83,6184.0,66.4776,66.4956,66.4056,66.4056,6184.0
2023-03-29 12:45:00,73.81,73.89,73.8,73.89,6916.0,66.3877,66.4596,66.3787,66.4596,6916.0
2023-03-29 12:50:00,73.89,73.9,73.83,73.84,3293.0,66.4596,66.4686,66.4056,66.4146,3293.0
2023-03-29 12:55:00,73.84,73.86,73.79,73.81,4009.0,66.4146,66.4326,66.3697,66.3877,4009.0
2023-03-29 13:00:00,73.81,73.84,73.77,73.79,9904.0,66.3877,66.4146,66.3517,66.3697,9904.0
2023-03-29 13:05:00,73.77,73.87,73.74,73.86,6498.0,66.3517,66.4416,66.3247,66.4326,6498.0
2023-03-29 13:10:00,73.86,73.94,73.84,73.88,5540.0,66.4326,66.5046,66.4146,66.4506,5540.0
2023-03-29 13:15:00,73.89,73.99,73.89,73.95,7093.0,66.4596,66.5496,66.4596,66.5136,7093.0
2023-03-29 13:20:00,73.95,73.99,73.95,73.99,2945.0,66.5136,66.5496,66.5136,66.5496,2945.0
2023-03-29 13:25:00,73.98,74.09,73.98,74.08,6849.0,66.5406,66.6395,66.5406,66.6305,6849.0
2023-03-29 13:30:00,74.07,74.09,74.02,74.03,8235.0,66.6215,66.6395,66.5765,66.5855,8235.0
2023-03-29 13:35:00,74.03,74.04,73.95,73.96,5308.0,66.5855,66.5945,66.5136,66.5226,5308.0
2023-03-29 13:40:00,73.96,74.04,73.95,74.01,4802.0,66.5226,66.5945,66.5136,66.5675,4802.0
2023-03-29 13:45:00,74.0,74.05,73.98,74.04,4946.0,66.5585,66.6035,66.5406,66.5945,4946.0
2023-03-29 13:50:00,74.04,74.11,74.04,74.07,5471.0,66.5945,66.6575,66.5945,66.6215,5471.0
2023-03-29 13:55:00,74.08,74.11,74.06,74.1,5298.0,66.6305,66.6575,66.6125,66.6485,5298.0
2023-03-29 14:00:00,74.1,74.16,74.06,74.16,8665.0,66.6485,66.7025,66.6125,66.7025,8665.0
2023-03-29 14:05:00,74.17,74.29,74.13,74.24,9253.0,66.7115,66.8194,66.6755,66.7744,9253.0
2023-03-29 14:10:00,74.23,74.26,74.2,74.25,5070.0,66.7654,66.7924,66.7384,66.7834,5070.0
2023-03-29 14:15:00,74.26,74.26,74.2,74.22,7898.0,66.7924,66.7924,66.7384,66.7564,7898.0
2023-03-29 14:20:00,74.23,74.25,74.19,74.24,7199.0,66.7654,66.7834,66.7294,66.7744,7199.0
2023-03-29 14:25:00,74.24,74.25,74.2,74.2,5798.0,66.7744,66.7834,66.7384,66.7384,5798.0
2023-03-29 14:30:00,74.21,74.33,74.21,74.33,8294.0,66.7474,66.8554,66.7474,66.8554,8294.0
2023-03-29 14:35:00,74.33,74.45,74.29,74.42,14113.0,66.8554,66.9633,66.8194,66.9363,14113.0
2023-03-29 14:40:00,74.44,74.47,74.41,74.44,11622.0,66.9543,66.9813,66.9273,66.9543,11622.0
2023-03-29 14:45:00,74.45,74.54,74.42,74.5,9735.0,66.9633,67.0442,66.9363,67.0083,9735.0
2023-03-29 14:50:00,74.51,74.59,74.44,74.58,17759.0,67.0173,67.0892,66.9543,67.0802,17759.0
2023-03-29 14:55:00,74.57,74.61,74.57,74.59,8636.0,67.0712,67.1072,67.0712,67.0892,8636.0
2023-03-29 15:00:00,74.57,74.6,74.37,74.46,19487.0,67.0712,67.0982,66.8913,66.9723,19487.0
2023-03-29 15:05:00,74.46,74.46,74.4,74.43,9211.0,66.9723,66.9723,66.9183,66.9453,9211.0
2023-03-29 15:10:00,74.41,74.55,74.4,74.5,14143.0,66.9273,67.0532,66.9183,67.0083,14143.0
2023-03-29 15:15:00,74.48,74.69,74.48,74.69,12538.0,66.9903,67.1792,66.9903,67.1792,12538.0
2023-03-29 15:20:00,74.69,74.73,74.66,74.72,13453.0,67.1792,67.2151,67.1522,67.2061,13453.0
2023-03-29 15:25:00,74.72,74.76,74.7,74.75,18616.0,67.2061,67.2421,67.1882,67.2331,18616.0
2023-03-29 15:30:00,74.75,74.76,74.67,74.69,25279.0,67.2331,67.2421,67.1612,67.1792,25279.0
2023-03-29 15:35:00,74.69,74.73,74.57,74.65,31513.0,67.1792,67.2151,67.0712,67.1432,31513.0
2023-03-29 15:40:00,74.64,74.65,74.51,74.58,29163.0,67.1342,67.1432,67.0173,67.0802,29163.0
2023-03-29 15:45:00,74.58,74.68,74.56,74.66,26962.0,67.0802,67.1702,67.0622,67.1522,26962.0
2023-03-29 15:50:00,74.67,74.82,74.65,74.74,73506.0,67.1612,67.2961,67.1432,67.2241,73506.0
2023-03-29 15:55:00,74.74,74.89,74.72,74.89,148760.0,67.2241,67.359,67.2061,67.359,148760.0
2023-03-30 09:30:00,75.5,75.77,75.43,75.43,37122.0,67.9077,68.1506,67.8447,67.8447,37122.0
2023-03-30 09:35:00,75.42,75.63,75.38,75.41,10747.0,67.8358,68.0246,67.7998,67.8268,10747.0
2023-03-30 09:40:00,75.4,75.54,75.34,75.48,9310.0,67.8178,67.9437,67.7638,67.8897,9310.0
2023-03-30 09:45:00,75.48,75.76,75.41,75.65,13554.0,67.8897,68.1416,67.8268,68.0426,13554.0
2023-03-30 09:50:00,75.67,75.7,75.36,75.39,17493.0,68.0606,68.0876,67.7818,67.8088,17493.0
2023-03-30 09:55:00,75.41,75.44,75.31,75.39,5312.0,67.8268,67.8537,67.7368,67.8088,5312.0
2023-03-30 10:00:00,75.42,75.43,75.26,75.26,29812.0,67.8358,67.8447,67.6918,67.6918,29812.0
2023-03-30 10:05:00,75.25,75.27,75.12,75.12,7416.0,67.6828,67.7008,67.5659,67.5659,7416.0
2023-03-30 10:10:00,75.12,75.16,74.98,75.05,13945.0,67.5659,67.6019,67.44,67.503,13945.0
2023-03-30 10:15:00,75.07,75.14,75.07,75.13,10419.0,67.5209,67.5839,67.5209,67.5749,10419.0
2023-03-30 10:20:00,75.14,75.24,75.13,75.16,5906.0,67.5839,67.6739,67.5749,67.6019,5906.0
2023-03-30 10:25:00,75.15,75.35,75.13,75.29,7666.0,67.5929,67.7728,67.5749,67.7188,7666.0
2023-03-30 10:30:00,75.27,75.37,75.18,75.19,8367.0,67.7008,67.7908,67.6199,67.6289,8367.0
2023-03-30 10:35:00,75.18,75.22,75.09,75.22,8003.0,67.6199,67.6559,67.5389,67.6559,8003.0
2023-03-30 10:40:00,75.23,75.31,75.2,75.2,11206.0,67.6649,67.7368,67.6379,67.6379,11206.0
2023-03-30 10:45:00,75.19,75.23,75.17,75.2,6493.0,67.6289,67.6649,67.6109,67.6379,6493.0
2023-03-30 10:50:00,75.18,75.25,75.1,75.23,7240.0,67.6199,67.6828,67.5479,67.6649,7240.0
2023-03-30 10:55:00,75.2,75.2,75.04,75.09,8130.0,67.6379,67.6379,67.494,67.5389,8130.0
2023-03-30 11:00:00,75.1,75.12,75.04,75.12,3972.0,67.5479,67.5659,67.494,67.5659,3972.0
2023-03-30 11:05:00,75.12,75.2,75.11,75.18,8323.0,67.5659,67.6379,67.5569,67.6199,8323.0
2023-03-30 11:10:00,75.26,75.32,75.18,75.21,12326.0,67.6918,67.7458,67.6199,67.6469,12326.0
2023-03-30 11:15:00,75.22,75.25,75.11,75.23,9159.0,67.6559,67.6828,67.5569,67.6649,9159.0
2023-03-30 11:20:00,75.25,75.44,75.22,75.43,21452.0,67.6828,67.8537,67.6559,67.8447,21452.0
2023-03-30 11:25:00,75.45,75.46,75.29,75.35,29747.0,67.8627,67.8717,67.7188,67.7728,29747.0
2023-03-30 11:30:00,75.34,75.4,75.17,75.17,15987.0,67.7638,67.8178,67.6109,67.6109,15987.0
2023-03-30 11:35:00,75.16,75.25,75.11,75.12,5654.0,67.6019,67.6828,67.5569,67.5659,5654.0
2023-03-30 11:40:00,75.13,75.19,75.07,75.1,8194.0,67.5749,67.6289,67.5209,67.5479,8194.0
2023-03-30 11:45:00,75.09,75.1,74.84,74.84,12871.0,67.5389,67.5479,67.3141,67.3141,12871.0
2023-03-30 11:50:00,74.84,74.98,74.84,74.97,8650.0,67.3141,67.44,67.3141,67.431,8650.0
2023-03-30 11:55:00,74.97,75.02,74.91,74.92,8323.0,67.431,67.476,67.377,67.386,8323.0
2023-03-30 12:00:00,74.94,74.94,74.86,74.88,5557.0,67.404,67.404,67.3321,67.3501,5557.0
2023-03-30 12:05:00,74.85,74.89,74.81,74.87,10269.0,67.3231,67.359,67.2871,67.3411,10269.0
2023-03-30 12:10:00,74.86,74.89,74.81,74.82,4681.0,67.3321,67.359,67.2871,67.2961,4681.0
2023-03-30 12:15:00,74.81,74.83,74.73,74.76,9761.0,67.2871,67.3051,67.2151,67.2421,9761.0
2023-03-30 12:20:00,74.75,74.8,74.73,74.78,12233.0,67.2331,67.2781,67.2151,67.2601,12233.0
2023-03-30 12:25:00,74.8,74.85,74.79,74.79,3765.0,67.2781,67.3231,67.2691,67.2691,3765.0
2023-03-30 12:30:00,74.79,74.8,74.72,74.73,4854.0,67.2691,67.2781,67.2061,67.2151,4854.0
2023-03-30 12:35:00,74.74,74.76,74.66,74.67,7795.0,67.2241,67.2421,67.1522,67.1612,7795.0
2023-03-30 12:40:00,74.67,74.78,74.66,74.72,4811.0,67.1612,67.2601,67.1522,67.2061,4811.0
2023-03-30 12:45:00,74.73,74.76,74.66,74.73,5263.0,67.2151,67.2421,67.1522,67.2151,5263.0
2023-03-30 12:50:00,74.72,74.8,74.72,74.8,5619.0,67.2061,67.2781,67.2061,67.2781,5619.0
2023-03-30 12:55:00,74.81,74.82,74.75,74.75,3861.0,67.2871,67.2961,67.2331,67.2331,3861.0
2023-03-30 13:00:00,74.76,74.87,74.74,74.84,5170.0,67.2421,67.3411,67.2241,67.3141,5170.0
2023-03-30 13:05:00,74.85,74.91,74.84,74.89,4102.0,67.3231,67.377,67.3141,67.359,4102.0
2023-03-30 13:10:00,74.89,74.9,74.85,74.89,8085.0,67.359,67.368,67.3231,67.359,8085.0
2023-03-30 13:15:00,74.9,74.97,74.9,74.97,5742.0,67.368,67.431,67.368,67.431,5742.0
2023-03-30 13:20:00,74.98,75.07,74.96,74.97,8173.0,67.44,67.5209,67.422,67.431,8173.0
2023-03-30 13:25:00,74.96,75.08,74.96,75.08,27913.0,67.422,67.5299,67.422,67.5299,27913.0
2023-03-30 13:30:00,75.08,75.18,74.98,75.16,23279.0,67.5299,67.6199,67.44,67.6019,23279.0
2023-03-30 13:35:00,75.18,75.19,74.93,74.94,17268.0,67.6199,67.6289,67.395,67.404,17268.0
2023-03-30 13:40:00,74.93,74.93,74.82,74.88,14767.0,67.395,67.395,67.2961,67.3501,14767.0
2023-03-30 13:45:00,74.89,74.9,74.81,74.83,5429.0,67.359,67.368,67.2871,67.3051,5429.0
2023-03-30 13:50:00,74.83,74.88,74.81,74.86,3347.0,67.3051,67.3501,67.2871,67.3321,3347.0
2023-03-30 13:55:00,74.86,74.89,74.81,74.84,6493.0,67.3321,67.359,67.2871,67.3141,6493.0
2023-03-30 14:00:00,74.84,74.93,74.81,74.89,6614.0,67.3141,67.395,67.2871,67.359,6614.0
2023-03-30 14:05:00,74.89,74.91,74.88,74.88,3100.0,67.359,67.377,67.3501,67.3501,3100.0
2023-03-30 14:10:00,74.88,74.88,74.83,74.85,6453.0,67.3501,67.3501,67.3051,67.3231,6453.0
2023-03-30 14:15:00,74.85,74.91,74.83,74.84,7922.0,67.3231,67.377,67.3051,67.3141,7922.0
2023-03-30 14:20:00,74.84,75.03,74.83,74.99,10733.0,67.3141,67.485,67.3051,67.449,10733.0
2023-03-30 14:25:00,74.98,74.98,74.93,74.93,3521.0,67.44,67.44,67.395,67.395,3521.0
2023-03-30 14:30:00,74.94,75.05,74.94,75.04,7711.0,67.404,67.503,67.404,67.494,7711.0
2023-03-30 14:35:00,75.05,75.09,74.97,75.02,6491.0,67.503,67.5389,67.431,67.476,6491.0
2023-03-30 14:40:00,75.02,75.07,74.99,74.99,5956.0,67.476,67.5209,67.449,67.449,5956.0
2023-03-30 14:45:00,75.0,75.06,74.98,75.06,3364.0,67.458,67.512,67.44,67.512,3364.0
2023-03-30 14:50:00,75.06,75.1,75.01,75.06,19159.0,67.512,67.5479,67.467,67.512,19159.0
2023-03-30 14:55:00,75.06,75.11,75.04,75.07,5986.0,67.512,67.5569,67.494,67.5209,5986.0
2023-03-30 15:00:00,75.07,75.23,75.04,75.21,12086.0,67.5209,67.6649,67.494,67.6469,12086.0
2023-03-30 15:05:00,75.22,75.27,75.13,75.17,24511.0,67.6559,67.7008,67.5749,67.6109,24511.0
2023-03-30 15:10:00,75.17,75.22,75.12,75.21,11789.0,67.6109,67.6559,67.5659,67.6469,11789.0
2023-03-30 15:15:00,75.21,75.22,75.16,75.19,12790.0,67.6469,67.6559,67.6019,67.6289,12790.0
2023-03-30 15:20:00,75.19,75.23,75.18,75.22,9718.0,67.6289,67.6649,67.6199,67.6559,9718.0
2023-03-30 15:25:00,75.23,75.41,75.23,75.33,26010.0,67.6649,67.8268,67.6649,67.7548,26010.0
2023-03-30 15:30:00,75.32,75.35,75.21,75.21,14511.0,67.7458,67.7728,67.6469,67.6469,14511.0
2023-03-30 15:35:00,75.2,75.32,75.18,75.29,17533.0,67.6379,67.7458,67.6199,67.7188,17533.0
2023-03-30 15:40:00,75.27,75.27,75.16,75.18,14511.0,67.7008,67.7008,67.6019,67.6199,14511.0
2023-03-30 15:45:00,75.18,75.18,75.09,75.1,23772.0,67.6199,67.6199,67.5389,67.5479,23772.0
2023-03-30 15:50:00,75.11,75.17,75.03,75.05,31153.0,67.5569,67.6109,67.485,67.503,31153.0
2023-03-30 15:55:00,75.05,75.34,75.03,75.32,115620.0,67.503,67.7638,67.485,67.7458,115620.0
2023-03-31 09:30:00,75.84,76.02,75.71,75.83,33175.0,68.2135,68.3754,68.0966,68.2045,33175.0
2023-03-31 09:35:00,75.82,76.06,75.82,76.06,5441.0,68.1955,68.4114,68.1955,68.4114,5441.0
2023-03-31 09:40:00,76.03,76.03,75.81,75.81,4152.0,68.3844,68.3844,68.1865,68.1865,4152.0
2023-03-31 09:45:00,75.84,76.14,75.84,76.04,11917.0,68.2135,68.4833,68.2135,68.3934,11917.0
2023-03-31 09:50:00,76.08,76.1,75.97,76.05,6473.0,68.4294,68.4474,68.3304,68.4024,6473.0
2023-03-31 09:55:00,76.13,76.13,75.95,75.97,7466.0,68.4744,68.4744,68.3125,68.3304,7466.0
2023-03-31 10:00:00,76.05,76.17,76.04,76.14,3493.0,68.4024,68.5103,68.3934,68.4833,3493.0
2023-03-31 10:05:00,76.15,76.32,76.08,76.28,12300.0,68.4923,68.6452,68.4294,68.6093,12300.0
2023-03-31 10:10:00,76.29,76.41,76.25,76.26,22876.0,68.6183,68.7262,68.5823,68.5913,22876.0
2023-03-31 10:15:00,76.27,76.39,76.27,76.34,7359.0,68.6003,68.7082,68.6003,68.6632,7359.0
2023-03-31 10:20:00,76.38,76.38,76.28,76.35,5494.0,68.6992,68.6992,68.6093,68.6722,5494.0
2023-03-31 10:25:00,76.37,76.52,76.34,76.4,20512.0,68.6902,68.8251,68.6632,68.7172,20512.0
2023-03-31 10:30:00,76.39,76.44,76.34,76.43,12710.0,68.7082,68.7532,68.6632,68.7442,12710.0
2023-03-31 10:35:00,76.42,76.45,76.32,76.32,8694.0,68.7352,68.7622,68.6452,68.6452,8694.0
2023-03-31 10:40:00,76.3,76.41,76.3,76.4,9302.0,68.6273,68.7262,68.6273,68.7172,9302.0
2023-03-31 10:45:00,76.4,76.49,76.37,76.48,10062.0,68.7172,68.7982,68.6902,68.7892,10062.0
2023-03-31 10:50:00,76.48,76.65,76.48,76.65,7284.0,68.7892,68.9421,68.7892,68.9421,7284.0
2023-03-31 10:55:00,76.65,76.68,76.58,76.66,8697.0,68.9421,68.969,68.8791,68.9511,8697.0
2023-03-31 11:00:00,76.67,76.71,76.59,76.6,18179.0,68.9601,68.996,68.8881,68.8971,18179.0
2023-03-31 11:05:00,76.57,76.81,76.56,76.79,18317.0,68.8701,69.086,68.8611,69.068,18317.0
2023-03-31 11:10:00,76.76,76.8,76.71,76.8,7270.0,69.041,69.077,68.996,69.077,7270.0
2023-03-31 11:15:00,76.8,76.9,76.78,76.82,15806.0,69.077,69.1669,69.059,69.095,15806.0
2023-03-31 11:20:00,76.84,77.01,76.83,77.0,11313.0,69.113,69.2659,69.104,69.2569,11313.0
2023-03-31 11:25:00,77.02,77.06,76.92,76.92,11952.0,69.2749,69.3108,69.1849,69.1849,11952.0
2023-03-31 11:30:00,76.91,76.91,76.79,76.79,14009.0,69.1759,69.1759,69.068,69.068,14009.0
2023-03-31 11:35:00,76.79,76.81,76.66,76.8,20339.0,69.068,69.086,68.9511,69.077,20339.0
2023-03-31 11:40:00,76.84,76.86,76.76,76.82,8355.0,69.113,69.1309,69.041,69.095,8355.0
2023-03-31 11:45:00,76.84,76.85,76.71,76.72,16356.0,69.113,69.122,68.996,69.005,16356.0
2023-03-31 11:50:00,76.7,76.79,76.69,76.7,14446.0,68.987,69.068,68.978,68.987,14446.0
2023-03-31 11:55:00,76.7,76.78,76.69,76.76,9952.0,68.987,69.059,68.978,69.041,9952.0
2023-03-31 12:00:00,76.75,76.9,76.74,76.88,25008.0,69.032,69.1669,69.023,69.1489,25008.0
2023-03-31 12:05:00,76.9,76.99,76.89,76.95,11738.0,69.1669,69.2479,69.1579,69.2119,11738.0
2023-03-31 12:10:00,76.94,77.05,76.93,77.0,14213.0,69.2029,69.3018,69.1939,69.2569,14213.0
2023-03-31 12:15:00,77.0,77.04,77.0,77.0,7769.0,69.2569,69.2928,69.2569,69.2569,7769.0
2023-03-31 12:20:00,77.0,77.09,76.99,77.08,8567.0,69.2569,69.3378,69.2479,69.3288,8567.0
2023-03-31 12:25:00,77.05,77.15,77.05,77.06,7170.0,69.3018,69.3918,69.3018,69.3108,7170.0
2023-03-31 12:30:00,77.07,77.08,76.99,77.0,9569.0,69.3198,69.3288,69.2479,69.2569,9569.0
2023-03-31 12:35:00,77.01,77.03,76.91,76.94,18150.0,69.2659,69.2839,69.1759,69.2029,18150.0
2023-03-31 12:40:00,76.96,77.0,76.9,76.9,8307.0,69.2209,69.2569,69.1669,69.1669,8307.0
2023-03-31 12:45:00,76.9,76.97,76.85,76.97,5971.0,69.1669,69.2299,69.122,69.2299,5971.0
2023-03-31 12:50:00,76.98,76.98,76.83,76.84,6122.0,69.2389,69.2389,69.104,69.113,6122.0
2023-03-31 12:55:00,76.83,77.01,76.8,77.0,16698.0,69.104,69.2659,69.077,69.2569,16698.0
2023-03-31 13:00:00,77.01,77.07,76.98,77.04,20310.0,69.2659,69.3198,69.2389,69.2928,20310.0
2023-03-31 13:05:00,77.03,77.07,76.93,77.05,13314.0,69.2839,69.3198,69.1939,69.3018,13314.0
2023-03-31 13:10:00,77.03,77.06,76.95,77.05,10499.0,69.2839,69.3108,69.2119,69.3018,10499.0
2023-03-31 13:15:00,77.05,77.16,77.03,77.07,18085.0,69.3018,69.4008,69.2839,69.3198,18085.0
2023-03-31 13:20:00,77.05,77.07,76.99,77.02,7705.0,69.3018,69.3198,69.2479,69.2749,7705.0
2023-03-31 13:25:00,77.03,77.06,77.01,77.02,6089.0,69.2839,69.3108,69.2659,69.2749,6089.0
2023-03-31 13:30:00,77.02,77.03,76.94,76.97,7350.0,69.2749,69.2839,69.2029,69.2299,7350.0
2023-03-31 13:35:00,76.97,76.98,76.91,76.98,12378.0,69.2299,69.2389,69.1759,69.2389,12378.0
2023-03-31 13:40:00,76.99,77.02,76.96,77.02,9200.0,69.2479,69.2749,69.2209,69.2749,9200.0
2023-03-31 13:45:00,77.04,77.09,77.02,77.03,10571.0,69.2928,69.3378,69.2749,69.2839,10571.0
2023-03-31 13:50:00,77.03,77.05,77.02,77.03,7003.0,69.2839,69.3018,69.2749,69.2839,7003.0
2023-03-31 13:55:00,77.03,77.16,76.97,77.13,11526.0,69.2839,69.4008,69.2299,69.3738,11526.0
2023-03-31 14:00:00,77.15,77.22,77.15,77.2,6211.0,69.3918,69.4547,69.3918,69.4368,6211.0
2023-03-31 14:05:00,77.19,77.27,77.18,77.22,35923.0,69.4278,69.4997,69.4188,69.4547,35923.0
2023-03-31 14:10:00,77.22,77.32,77.22,77.31,13594.0,69.4547,69.5447,69.4547,69.5357,13594.0
2023-03-31 14:15:00,77.31,77.32,77.23,77.25,19320.0,69.5357,69.5447,69.4637,69.4817,19320.0
2023-03-31 14:20:00,77.24,77.32,77.24,77.31,16135.0,69.4727,69.5447,69.4727,69.5357,16135.0
2023-03-31 14:25:00,77.31,77.31,77.23,77.27,12096.0,69.5357,69.5357,69.4637,69.4997,12096.0
2023-03-31 14:30:00,77.25,77.31,77.23,77.29,8801.0,69.4817,69.5357,69.4637,69.5177,8801.0
2023-03-31 14:35:00,77.29,77.33,77.25,77.31,9937.0,69.5177,69.5537,69.4817,69.5357,9937.0
2023-03-31 14:40:00,77.32,77.36,77.32,77.33,5644.0,69.5447,69.5807,69.5447,69.5537,5644.0
2023-03-31 14:45:00,77.31,77.31,77.24,77.28,9774.0,69.5357,69.5357,69.4727,69.5087,9774.0
2023-03-31 14:50:00,77.28,77.39,77.27,77.39,9899.0,69.5087,69.6076,69.4997,69.6076,9899.0
2023-03-31 14:55:00,77.39,77.43,77.33,77.4,8719.0,69.6076,69.6436,69.5537,69.6166,8719.0
2023-03-31 15:00:00,77.41,77.53,77.41,77.52,10330.0,69.6256,69.7336,69.6256,69.7246,10330.0
2023-03-31 15:05:00,77.51,77.51,77.4,77.42,10657.0,69.7156,69.7156,69.6166,69.6346,10657.0
2023-03-31 15:10:00,77.43,77.6,77.42,77.59,12307.0,69.6436,69.7965,69.6346,69.7875,12307.0
2023-03-31 15:15:00,77.59,77.65,77.58,77.65,16251.0,69.7875,69.8415,69.7785,69.8415,16251.0
2023-03-31 15:20:00,77.66,77.84,77.65,77.82,45523.0,69.8505,70.0124,69.8415,69.9944,45523.0
2023-03-31 15:25:00,77.83,77.93,77.81,77.92,28054.0,70.0034,70.0933,69.9854,70.0844,28054.0
2023-03-31 15:30:00,77.92,77.99,77.82,77.88,24093.0,70.0844,70.1473,69.9944,70.0484,24093.0
2023-03-31 15:35:00,77.86,77.86,77.71,77.81,36630.0,70.0304,70.0304,69.8955,69.9854,36630.0
2023-03-31 15:40:00,77.8,77.86,77.73,77.8,40060.0,69.9764,70.0304,69.9135,69.9764,40060.0
2023-03-31 15:45:00,77.8,77.82,77.68,77.76,46395.0,69.9764,69.9944,69.8685,69.9404,46395.0
2023-03-31 15:50:00,77.86,78.14,77.8,78.12,178582.0,70.0304,70.2822,69.9764,70.2642,178582.0
2023-03-31 15:55:00,78.12,78.38,78.1,78.27,206178.0,70.2642,70.4981,70.2463,70.3992,206178.0
2023-04-03 09:30:00,78.23,78.55,78.22,78.44,51497.0,70.3632,70.651,70.3542,70.5521,51497.0
2023-04-03 09:35:00,78.51,78.71,78.47,78.47,11962.0,70.615,70.7949,70.579,70.579,11962.0
2023-04-03 09:40:00,78.5,78.71,78.35,78.35,8535.0,70.606,70.7949,70.4711,70.4711,8535.0
2023-04-03 09:45:00,78.25,78.46,78.25,78.42,7881.0,70.3812,70.57,70.3812,70.5341,7881.0
2023-04-03 09:50:00,78.43,78.7,78.35,78.65,9805.0,70.5431,70.7859,70.4711,70.7409,9805.0
2023-04-03 09:55:00,78.66,78.72,78.58,78.72,10999.0,70.7499,70.8039,70.678,70.8039,10999.0
2023-04-03 10:00:00,78.73,78.78,78.6,78.64,9213.0,70.8129,70.8579,70.696,70.7319,9213.0
2023-04-03 10:05:00,78.68,78.73,78.56,78.7,8487.0,70.7679,70.8129,70.66,70.7859,8487.0
2023-04-03 10:10:00,78.65,78.67,78.5,78.6,7782.0,70.7409,70.7589,70.606,70.696,7782.0
2023-04-03 10:15:00,78.61,78.68,78.58,78.66,7209.0,70.705,70.7679,70.678,70.7499,7209.0
2023-04-03 10:20:00,78.74,78.94,78.74,78.91,10640.0,70.8219,71.0018,70.8219,70.9748,10640.0
2023-04-03 10:25:00,78.92,79.12,78.9,79.08,23097.0,70.9838,71.1637,70.9658,71.1277,23097.0
2023-04-03 10:30:00,79.05,79.09,79.0,79.03,19885.0,71.1007,71.1367,71.0557,71.0827,19885.0
2023-04-03 10:35:00,79.02,79.09,78.9,78.91,76513.0,71.0737,71.1367,70.9658,70.9748,76513.0
2023-04-03 10:40:00,78.91,79.03,78.87,79.02,20941.0,70.9748,71.0827,70.9388,71.0737,20941.0
2023-04-03 10:45:00,79.03,79.03,78.8,78.86,21998.0,71.0827,71.0827,70.8759,70.9298,21998.0
2023-04-03 10:50:00,78.82,78.84,78.66,78.77,13432.0,70.8938,70.9118,70.7499,70.8489,13432.0
2023-04-03 10:55:00,78.77,78.8,78.66,78.67,17397.0,70.8489,70.8759,70.7499,70.7589,17397.0
2023-04-03 11:00:00,78.67,78.76,78.54,78.54,16612.0,70.7589,70.8399,70.642,70.642,16612.0
2023-04-03 11:05:00,78.52,78.54,78.27,78.3,10191.0,70.624,70.642,70.3992,70.4261,10191.0
2023-04-03 11:10:00,78.28,78.28,78.09,78.09,8310.0,70.4082,70.4082,70.2373,70.2373,8310.0
2023-04-03 11:15:00,78.09,78.12,78.01,78.11,12257.0,70.2373,70.2642,70.1653,70.2552,12257.0
2023-04-03 11:20:00,78.11,78.16,78.05,78.08,14341.0,70.2552,70.3002,70.2013,70.2283,14341.0
2023-04-03 11:25:00,78.08,78.08,77.89,77.92,13965.0,70.2283,70.2283,70.0574,70.0844,13965.0
2023-04-03 11:30:00,77.92,78.15,77.92,78.09,10100.0,70.0844,70.2912,70.0844,70.2373,10100.0
2023-04-03 11:35:00,78.09,78.14,77.93,77.96,8862.0,70.2373,70.2822,70.0933,70.1203,8862.0
2023-04-03 11:40:00,77.97,77.99,77.92,77.92,6836.0,70.1293,70.1473,70.0844,70.0844,6836.0
2023-04-03 11:45:00,77.9,77.92,77.83,77.9,9003.0,70.0664,70.0844,70.0034,70.0664,9003.0
2023-04-03 11:50:00,77.89,77.92,77.85,77.89,9349.0,70.0574,70.0844,70.0214,70.0574,9349.0
2023-04-03 11:55:00,77.88,77.94,77.85,77.94,8477.0,70.0484,70.1023,70.0214,70.1023,8477.0
2023-04-03 12:00:00,77.95,77.99,77.87,77.9,11263.0,70.1113,70.1473,70.0394,70.0664,11263.0
2023-04-03 12:05:00,77.89,77.97,77.85,77.91,10690.0,70.0574,70.1293,70.0214,70.0754,10690.0
2023-04-03 12:10:00,77.91,77.97,77.9,77.96,8480.0,70.0754,70.1293,70.0664,70.1203,8480.0
2023-04-03 12:15:00,77.97,78.04,77.97,78.04,11852.0,70.1293,70.1923,70.1293,70.1923,11852.0
2023-04-03 12:20:00,78.04,78.08,77.98,78.08,10477.0,70.1923,70.2283,70.1383,70.2283,10477.0
2023-04-03 12:25:00,78.09,78.12,78.04,78.04,6791.0,70.2373,70.2642,70.1923,70.1923,6791.0
2023-04-03 12:30:00,78.05,78.14,78.01,78.14,7160.0,70.2013,70.2822,70.1653,70.2822,7160.0
2023-04-03 12:35:00,78.17,78.21,78.16,78.17,6008.0,70.3092,70.3452,70.3002,70.3092,6008.0
2023-04-03 12:40:00,78.17,78.17,78.06,78.06,5011.0,70.3092,70.3092,70.2103,70.2103,5011.0
2023-04-03 12:45:00,78.05,78.1,78.04,78.1,6153.0,70.2013,70.2463,70.1923,70.2463,6153.0
2023-04-03 12:50:00,78.1,78.16,78.09,78.09,6243.0,70.2463,70.3002,70.2373,70.2373,6243.0
2023-04-03 12:55:00,78.08,78.08,77.99,78.0,6027.0,70.2283,70.2283,70.1473,70.1563,6027.0
2023-04-03 13:00:00,78.0,78.03,77.94,78.03,7313.0,70.1563,70.1833,70.1023,70.1833,7313.0
2023-04-03 13:05:00,78.02,78.08,77.98,78.08,8363.0,70.1743,70.2283,70.1383,70.2283,8363.0
2023-04-03 13:10:00,78.13,78.19,78.11,78.11,3908.0,70.2732,70.3272,70.2552,70.2552,3908.0
2023-04-03 13:15:00,78.12,78.17,78.11,78.17,8766.0,70.2642,70.3092,70.2552,70.3092,8766.0
2023-04-03 13:20:00,78.17,78.25,78.15,78.19,14219.0,70.3092,70.3812,70.2912,70.3272,14219.0
2023-04-03 13:25:00,78.17,78.17,77.94,77.95,8212.0,70.3092,70.3092,70.1023,70.1113,8212.0
2023-04-03 13:30:00,77.95,77.97,77.9,77.94,9070.0,70.1113,70.1293,70.0664,70.1023,9070.0
2023-04-03 13:35:00,77.95,78.0,77.83,77.86,9172.0,70.1113,70.1563,70.0034,70.0304,9172.0
2023-04-03 13:40:00,77.83,77.83,77.72,77.75,9750.0,70.0034,70.0034,69.9045,69.9314,9750.0
2023-04-03 13:45:00,77.75,77.76,77.66,77.67,11806.0,69.9314,69.9404,69.8505,69.8595,11806.0
2023-04-03 13:50:00,77.65,77.67,77.53,77.57,11965.0,69.8415,69.8595,69.7336,69.7695,11965.0
2023-04-03 13:55:00,77.56,77.7,77.55,77.64,14134.0,69.7606,69.8865,69.7516,69.8325,14134.0
2023-04-03 14:00:00,77.64,77.65,77.56,77.61,8769.0,69.8325,69.8415,69.7606,69.8055,8769.0
2023-04-03 14:05:00,77.62,77.74,77.62,77.66,15223.0,69.8145,69.9225,69.8145,69.8505,15223.0
2023-04-03 14:10:00,77.64,77.66,77.61,77.66,14909.0,69.8325,69.8505,69.8055,69.8505,14909.0
2023-04-03 14:15:00,77.67,77.67,77.57,77.61,11680.0,69.8595,69.8595,69.7695,69.8055,11680.0
2023-04-03 14:20:00,77.6,77.79,77.59,77.76,18595.0,69.7965,69.9674,69.7875,69.9404,18595.0
2023-04-03 14:25:00,77.79,77.83,77.74,77.82,11398.0,69.9674,70.0034,69.9225,69.9944,11398.0
2023-04-03 14:30:00,77.83,77.88,77.8,77.83,8767.0,70.0034,70.0484,69.9764,70.0034,8767.0
2023-04-03 14:35:00,77.83,77.85,77.78,77.79,9545.0,70.0034,70.0214,69.9584,69.9674,9545.0
2023-04-03 14:40:00,77.79,77.89,77.79,77.85,7843.0,69.9674,70.0574,69.9674,70.0214,7843.0
2023-04-03 14:45:00,77.86,77.96,77.86,77.94,12330.0,70.0304,70.1203,70.0304,70.1023,12330.0
2023-04-03 14:50:00,77.94,77.99,77.88,77.95,11297.0,70.1023,70.1473,70.0484,70.1113,11297.0
2023-04-03 14:55:00,77.95,78.05,77.95,78.03,14830.0,70.1113,70.2013,70.1113,70.1833,14830.0
2023-04-03 15:00:00,78.03,78.09,78.0,78.06,13532.0,70.1833,70.2373,70.1563,70.2103,13532.0
2023-04-03 15:05:00,78.08,78.19,78.07,78.1,15059.0,70.2283,70.3272,70.2193,70.2463,15059.0
2023-04-03 15:10:00,78.11,78.37,78.1,78.34,25331.0,70.2552,70.4891,70.2463,70.4621,25331.0
2023-04-03 15:15:00,78.34,78.44,78.32,78.37,23497.0,70.4621,70.5521,70.4441,70.4891,23497.0
2023-04-03 15:20:00,78.36,78.38,78.22,78.28,16437.0,70.4801,70.4981,70.3542,70.4082,16437.0
2023-04-03 15:25:00,78.29,78.31,78.23,78.28,16129.0,70.4171,70.4351,70.3632,70.4082,16129.0
2023-04-03 15:30:00,78.3,78.45,78.29,78.44,18136.0,70.4261,70.5611,70.4171,70.5521,18136.0
2023-04-03 15:35:00,78.43,78.51,78.37,78.38,19097.0,70.5431,70.615,70.4891,70.4981,19097.0
2023-04-03 15:40:00,78.38,78.4,78.32,78.4,20536.0,70.4981,70.5161,70.4441,70.5161,20536.0
2023-04-03 15:45:00,78.4,78.48,78.38,78.42,29352.0,70.5161,70.588,70.4981,70.5341,29352.0
2023-04-03 15:50:00,78.41,78.44,78.33,78.44,38907.0,70.5251,70.5521,70.4531,70.5521,38907.0
2023-04-03 15:55:00,78.43,78.53,78.43,78.5,107859.0,70.5431,70.633,70.5431,70.606,107859.0
2023-04-04 09:30:00,78.51,78.51,77.93,78.08,61053.0,70.615,70.615,70.0933,70.2283,61053.0
2023-04-04 09:35:00,78.09,78.56,78.06,78.37,12467.0,70.2373,70.66,70.2103,70.4891,12467.0
2023-04-04 09:40:00,78.42,78.46,78.23,78.3,17884.0,70.5341,70.57,70.3632,70.4261,17884.0
2023-04-04 09:45:00,78.3,78.52,78.19,78.5,16961.0,70.4261,70.624,70.3272,70.606,16961.0
2023-04-04 09:50:00,78.52,78.77,78.49,78.73,10777.0,70.624,70.8489,70.597,70.8129,10777.0
2023-04-04 09:55:00,78.7,78.8,78.65,78.71,11194.0,70.7859,70.8759,70.7409,70.7949,11194.0
2023-04-04 10:00:00,78.72,78.98,78.71,78.98,8551.0,70.8039,71.0378,70.7949,71.0378,8551.0
2023-04-04 10:05:00,78.94,78.99,78.73,78.73,12461.0,71.0018,71.0468,70.8129,70.8129,12461.0
2023-04-04 10:10:00,78.68,78.71,78.6,78.67,10648.0,70.7679,70.7949,70.696,70.7589,10648.0
2023-04-04 10:15:00,78.6,78.66,78.42,78.43,13946.0,70.696,70.7499,70.5341,70.5431,13946.0
2023-04-04 10:20:00,78.43,78.5,78.32,78.43,12448.0,70.5431,70.606,70.4441,70.5431,12448.0
2023-04-04 10:25:00,78.43,78.46,78.34,78.39,7301.0,70.5431,70.57,70.4621,70.5071,7301.0
2023-04-04 10:30:00,78.41,78.71,78.41,78.7,16012.0,70.5251,70.7949,70.5251,70.7859,16012.0
2023-04-04 10:35:00,78.69,78.71,78.59,78.69,7771.0,70.7769,70.7949,70.687,70.7769,7771.0
2023-04-04 10:40:00,78.66,78.66,78.39,78.53,19835.0,70.7499,70.7499,70.5071,70.633,19835.0
2023-04-04 10:45:00,78.56,78.6,78.45,78.58,7726.0,70.66,70.696,70.5611,70.678,7726.0
2023-04-04 10:50:00,78.59,78.64,78.48,78.63,6342.0,70.687,70.7319,70.588,70.723,6342.0
2023-04-04 10:55:00,78.64,78.66,78.41,78.43,11005.0,70.7319,70.7499,70.5251,70.5431,11005.0
2023-04-04 11:00:00,78.42,78.44,78.31,78.41,13940.0,70.5341,70.5521,70.4351,70.5251,13940.0
2023-04-04 11:05:00,78.4,78.4,78.19,78.22,5879.0,70.5161,70.5161,70.3272,70.3542,5879.0
2023-04-04 11:10:00,78.23,78.33,78.18,78.33,16557.0,70.3632,70.4531,70.3182,70.4531,16557.0
2023-04-04 11:15:00,78.32,78.36,78.24,78.29,36488.0,70.4441,70.4801,70.3722,70.4171,36488.0
2023-04-04 11:20:00,78.31,78.44,78.29,78.43,33526.0,70.4351,70.5521,70.4171,70.5431,33526.0
2023-04-04 11:25:00,78.44,78.47,78.39,78.45,24551.0,70.5521,70.579,70.5071,70.5611,24551.0
2023-04-04 11:30:00,78.45,78.54,78.39,78.49,28333.0,70.5611,70.642,70.5071,70.597,28333.0
2023-04-04 11:35:00,78.5,78.57,78.48,78.49,14079.0,70.606,70.669,70.588,70.597,14079.0
2023-04-04 11:40:00,78.49,78.52,78.39,78.52,15010.0,70.597,70.624,70.5071,70.624,15010.0
2023-04-04 11:45:00,78.53,78.55,78.48,78.53,10514.0,70.633,70.651,70.588,70.633,10514.0
2023-04-04 11:50:00,78.52,78.57,78.5,78.57,8452.0,70.624,70.669,70.606,70.669,8452.0
2023-04-04 11:55:00,78.57,78.61,78.51,78.55,10256.0,70.669,70.705,70.615,70.651,10256.0
2023-04-04 12:00:00,78.54,78.64,78.47,78.51,50522.0,70.642,70.7319,70.579,70.615,50522.0
2023-04-04 12:05:00,78.5,78.5,78.26,78.3,36246.0,70.606,70.606,70.3902,70.4261,36246.0
2023-04-04 12:10:00,78.3,78.33,78.03,78.06,14906.0,70.4261,70.4531,70.1833,70.2103,14906.0
2023-04-04 12:15:00,78.08,78.08,77.89,77.9,18194.0,70.2283,70.2283,70.0574,70.0664,18194.0
2023-04-04 12:20:00,77.89,77.98,77.85,77.98,14762.0,70.0574,70.1383,70.0214,70.1383,14762.0
2023-04-04 12:25:00,77.99,78.17,77.99,78.17,14459.0,70.1473,70.3092,70.1473,70.3092,14459.0
2023-04-04 12:30:00,78.18,78.19,78.04,78.06,9599.0,70.3182,70.3272,70.1923,70.2103,9599.0
2023-04-04 12:35:00,78.06,78.11,77.95,77.97,4954.0,70.2103,70.2552,70.1113,70.1293,4954.0
2023-04-04 12:40:00,77.96,77.98,77.76,77.81,14872.0,70.1203,70.1383,69.9404,69.9854,14872.0
2023-04-04 12:45:00,77.8,77.89,77.8,77.87,10001.0,69.9764,70.0574,69.9764,70.0394,10001.0
2023-04-04 12:50:00,77.88,77.88,77.63,77.63,8410.0,70.0484,70.0484,69.8235,69.8235,8410.0
2023-04-04 12:55:00,77.64,77.78,77.63,77.77,7228.0,69.8325,69.9584,69.8235,69.9494,7228.0
2023-04-04 13:00:00,77.76,77.92,77.73,77.88,12474.0,69.9404,70.0844,69.9135,70.0484,12474.0
2023-04-04 13:05:00,77.88,78.02,77.87,78.0,14865.0,70.0484,70.1743,70.0394,70.1563,14865.0
2023-04-04 13:10:00,77.98,78.02,77.9,78.02,6034.0,70.1383,70.1743,70.0664,70.1743,6034.0
2023-04-04 13:15:00,78.04,78.14,78.04,78.12,26577.0,70.1923,70.2822,70.1923,70.2642,26577.0
2023-04-04 13:20:00,78.11,78.15,78.02,78.12,9246.0,70.2552,70.2912,70.1743,70.2642,9246.0
2023-04-04 13:25:00,78.13,78.19,78.11,78.16,7554.0,70.2732,70.3272,70.2552,70.3002,7554.0
2023-04-04 13:30:00,78.16,78.25,78.15,78.17,12035.0,70.3002,70.3812,70.2912,70.3092,12035.0
2023-04-04 13:35:00,78.2,78.21,78.06,78.1,12095.0,70.3362,70.3452,70.2103,70.2463,12095.0
2023-04-04 13:40:00,78.09,78.12,77.83,77.83,9826.0,70.2373,70.2642,70.0034,70.0034,9826.0
2023-04-04 13:45:00,77.85,77.98,77.8,77.98,8706.0,70.0214,70.1383,69.9764,70.1383,8706.0
2023-04-04 13:50:00,77.98,78.0,77.84,77.85,5268.0,70.1383,70.1563,70.0124,70.0214,5268.0
2023-04-04 13:55:00,77.83,77.94,77.83,77.87,6406.0,70.0034,70.1023,70.0034,70.0394,6406.0
2023-04-04 14:00:00,77.88,77.99,77.85,77.93,7171.0,70.0484,70.1473,70.0214,70.0933,7171.0
2023-04-04 14:05:00,77.89,78.0,77.88,77.91,4951.0,70.0574,70.1563,70.0484,70.0754,4951.0
2023-04-04 14:10:00,77.92,77.95,77.9,77.94,4215.0,70.0844,70.1113,70.0664,70.1023,4215.0
2023-04-04 14:15:00,77.91,77.91,77.83,77.87,4843.0,70.0754,70.0754,70.0034,70.0394,4843.0
2023-04-04 14:20:00,77.86,77.9,77.81,77.81,6508.0,70.0304,70.0664,69.9854,69.9854,6508.0
2023-04-04 14:25:00,77.83,77.87,77.69,77.7,6224.0,70.0034,70.0394,69.8775,69.8865,6224.0
2023-04-04 14:30:00,77.7,77.77,77.68,77.72,8284.0,69.8865,69.9494,69.8685,69.9045,8284.0
2023-04-04 14:35:00,77.72,77.82,77.68,77.79,20119.0,69.9045,69.9944,69.8685,69.9674,20119.0
2023-04-04 14:40:00,77.79,77.84,77.78,77.82,8533.0,69.9674,70.0124,69.9584,69.9944,8533.0
2023-04-04 14:45:00,77.81,77.86,77.8,77.83,12244.0,69.9854,70.0304,69.9764,70.0034,12244.0
2023-04-04 14:50:00,77.84,77.91,77.83,77.86,6686.0,70.0124,70.0754,70.0034,70.0304,6686.0
2023-04-04 14:55:00,77.85,77.93,77.77,77.82,25166.0,70.0214,70.0933,69.9494,69.9944,25166.0
2023-04-04 15:00:00,77.83,77.92,77.77,77.84,27437.0,70.0034,70.0844,69.9494,70.0124,27437.0
2023-04-04 15:05:00,77.84,77.94,77.82,77.89,40524.0,70.0124,70.1023,69.9944,70.0574,40524.0
2023-04-04 15:10:00,77.88,77.91,77.77,77.84,8781.0,70.0484,70.0754,69.9494,70.0124,8781.0
2023-04-04 15:15:00,77.85,78.02,77.84,77.95,15056.0,70.0214,70.1743,70.0124,70.1113,15056.0
2023-04-04 15:20:00,77.95,78.02,77.9,77.92,11228.0,70.1113,70.1743,70.0664,70.0844,11228.0
2023-04-04 15:25:00,77.92,78.01,77.91,78.01,14624.0,70.0844,70.1653,70.0754,70.1653,14624.0
2023-04-04 15:30:00,78.02,78.09,77.95,77.95,17681.0,70.1743,70.2373,70.1113,70.1113,17681.0
2023-04-04 15:35:00,77.97,78.09,77.96,78.09,13673.0,70.1293,70.2373,70.1203,70.2373,13673.0
2023-04-04 15:40:00,78.09,78.1,77.97,77.97,33441.0,70.2373,70.2463,70.1293,70.1293,33441.0
2023-04-04 15:45:00,77.96,77.97,77.76,77.81,53028.0,70.1203,70.1293,69.9404,69.9854,53028.0
2023-04-04 15:50:00,77.8,77.93,77.8,77.86,77484.0,69.9764,70.0933,69.9764,70.0304,77484.0
2023-04-04 15:55:00,77.87,77.9,77.76,77.84,159376.0,70.0394,70.0664,69.9404,70.0124,159376.0
2023-04-05 09:30:00,77.4,77.4,76.89,76.99,55294.0,69.6166,69.6166,69.1579,69.2479,55294.0
2023-04-05 09:35:00,77.0,77.25,76.96,77.19,9699.0,69.2569,69.4817,69.2209,69.4278,9699.0
2023-04-05 09:40:00,77.17,77.18,77.02,77.02,7789.0,69.4098,69.4188,69.2749,69.2749,7789.0
2023-04-05 09:45:00,76.9,77.04,76.81,77.03,14563.0,69.1669,69.2928,69.086,69.2839,14563.0
2023-04-05 09:50:00,77.05,77.15,76.98,77.12,6342.0,69.3018,69.3918,69.2389,69.3648,6342.0
2023-04-05 09:55:00,77.09,77.09,76.83,76.83,9613.0,69.3378,69.3378,69.104,69.104,9613.0
2023-04-05 10:00:00,76.83,76.86,76.52,76.58,15680.0,69.104,69.1309,68.8251,68.8791,15680.0
2023-04-05 10:05:00,76.61,76.61,76.31,76.33,9557.0,68.9061,68.9061,68.6363,68.6542,9557.0
2023-04-05 10:10:00,76.34,76.37,76.23,76.24,17908.0,68.6632,68.6902,68.5643,68.5733,17908.0
2023-04-05 10:15:00,76.24,76.33,76.11,76.12,14643.0,68.5733,68.6542,68.4564,68.4654,14643.0
2023-04-05 10:20:00,76.15,76.38,76.15,76.38,8684.0,68.4923,68.6992,68.4923,68.6992,8684.0
2023-04-05 10:25:00,76.43,76.49,76.31,76.38,35234.0,68.7442,68.7982,68.6363,68.6992,35234.0
2023-04-05 10:30:00,76.37,76.55,76.35,76.36,13225.0,68.6902,68.8521,68.6722,68.6812,13225.0
2023-04-05 10:35:00,76.35,76.37,76.18,76.19,16771.0,68.6722,68.6902,68.5193,68.5283,16771.0
2023-04-05 10:40:00,76.16,76.25,76.05,76.06,127437.0,68.5013,68.5823,68.4024,68.4114,127437.0
2023-04-05 10:45:00,76.04,76.07,75.93,75.96,24401.0,68.3934,68.4204,68.2945,68.3214,24401.0
2023-04-05 10:50:00,75.96,76.05,75.91,76.01,16830.0,68.3214,68.4024,68.2765,68.3664,16830.0
2023-04-05 10:55:00,76.01,76.03,75.83,75.83,15673.0,68.3664,68.3844,68.2045,68.2045,15673.0
2023-04-05 11:00:00,75.83,75.96,75.76,75.87,31833.0,68.2045,68.3214,68.1416,68.2405,31833.0
2023-04-05 11:05:00,75.86,75.99,75.83,75.96,21210.0,68.2315,68.3484,68.2045,68.3214,21210.0
2023-04-05 11:10:00,75.95,76.06,75.92,75.94,11269.0,68.3125,68.4114,68.2855,68.3035,11269.0
2023-04-05 11:15:00,75.92,76.05,75.91,76.05,20385.0,68.2855,68.4024,68.2765,68.4024,20385.0
2023-04-05 11:20:00,76.05,76.05,75.9,75.93,13876.0,68.4024,68.4024,68.2675,68.2945,13876.0
2023-04-05 11:25:00,75.92,75.93,75.8,75.84,12970.0,68.2855,68.2945,68.1775,68.2135,12970.0
2023-04-05 11:30:00,75.85,75.87,75.78,75.86,12997.0,68.2225,68.2405,68.1596,68.2315,12997.0
2023-04-05 11:35:00,75.85,76.05,75.85,76.01,9587.0,68.2225,68.4024,68.2225,68.3664,9587.0
2023-04-05 11:40:00,76.03,76.23,76.03,76.23,7054.0,68.3844,68.5643,68.3844,68.5643,7054.0
2023-04-05 11:45:00,76.24,76.45,76.21,76.41,25826.0,68.5733,68.7622,68.5463,68.7262,25826.0
2023-04-05 11:50:00,76.4,76.48,76.24,76.28,18619.0,68.7172,68.7892,68.5733,68.6093,18619.0
2023-04-05 11:55:00,76.3,76.42,76.3,76.4,8037.0,68.6273,68.7352,68.6273,68.7172,8037.0
2023-04-05 12:00:00,76.41,76.56,76.29,76.29,13666.0,68.7262,68.8611,68.6183,68.6183,13666.0
2023-04-05 12:05:00,76.3,76.3,76.06,76.15,6222.0,68.6273,68.6273,68.4114,68.4923,6222.0
2023-04-05 12:10:00,76.17,76.2,76.02,76.05,5906.0,68.5103,68.5373,68.3754,68.4024,5906.0
2023-04-05 12:15:00,76.06,76.1,76.0,76.09,5786.0,68.4114,68.4474,68.3574,68.4384,5786.0
2023-04-05 12:20:00,76.08,76.16,76.06,76.13,5500.0,68.4294,68.5013,68.4114,68.4744,5500.0
2023-04-05 12:25:00,76.14,76.18,76.03,76.17,11711.0,68.4833,68.5193,68.3844,68.5103,11711.0
2023-04-05 12:30:00,76.15,76.15,76.06,76.12,6679.0,68.4923,68.4923,68.4114,68.4654,6679.0
2023-04-05 12:35:00,76.13,76.27,76.11,76.27,8092.0,68.4744,68.6003,68.4564,68.6003,8092.0
2023-04-05 12:40:00,76.27,76.4,76.26,76.33,14648.0,68.6003,68.7172,68.5913,68.6542,14648.0
2023-04-05 12:45:00,76.33,76.34,76.2,76.2,9060.0,68.6542,68.6632,68.5373,68.5373,9060.0
2023-04-05 12:50:00,76.22,76.26,76.1,76.25,26384.0,68.5553,68.5913,68.4474,68.5823,26384.0
2023-04-05 12:55:00,76.25,76.28,76.19,76.19,24763.0,68.5823,68.6093,68.5283,68.5283,24763.0
2023-04-05 13:00:00,76.19,76.28,76.14,76.27,11375.0,68.5283,68.6093,68.4833,68.6003,11375.0
2023-04-05 13:05:00,76.29,76.4,76.29,76.32,9773.0,68.6183,68.7172,68.6183,68.6452,9773.0
2023-04-05 13:10:00,76.33,76.48,76.33,76.43,7156.0,68.6542,68.7892,68.6542,68.7442,7156.0
2023-04-05 13:15:00,76.44,76.53,76.42,76.52,10000.0,68.7532,68.8341,68.7352,68.8251,10000.0
2023-04-05 13:20:00,76.56,76.57,76.44,76.47,8673.0,68.8611,68.8701,68.7532,68.7802,8673.0
2023-04-05 13:25:00,76.47,76.53,76.43,76.51,23570.0,68.7802,68.8341,68.7442,68.8161,23570.0
2023-04-05 13:30:00,76.52,76.57,76.48,76.49,6270.0,68.8251,68.8701,68.7892,68.7982,6270.0
2023-04-05 13:35:00,76.49,76.49,76.43,76.46,5746.0,68.7982,68.7982,68.7442,68.7712,5746.0
2023-04-05 13:40:00,76.45,76.48,76.37,76.37,8226.0,68.7622,68.7892,68.6902,68.6902,8226.0
2023-04-05 13:45:00,76.37,76.4,76.21,76.24,12500.0,68.6902,68.7172,68.5463,68.5733,12500.0
2023-04-05 13:50:00,76.25,76.25,76.18,76.24,10560.0,68.5823,68.5823,68.5193,68.5733,10560.0
2023-04-05 13:55:00,76.24,76.26,76.2,76.22,10646.0,68.5733,68.5913,68.5373,68.5553,10646.0
2023-04-05 14:00:00,76.22,76.47,76.22,76.47,11551.0,68.5553,68.7802,68.5553,68.7802,11551.0
2023-04-05 14:05:00,76.47,76.51,76.38,76.39,8926.0,68.7802,68.8161,68.6992,68.7082,8926.0
2023-04-05 14:10:00,76.38,76.38,76.29,76.36,10601.0,68.6992,68.6992,68.6183,68.6812,10601.0
2023-04-05 14:15:00,76.36,76.4,76.31,76.35,14380.0,68.6812,68.7172,68.6363,68.6722,14380.0
2023-04-05 14:20:00,76.33,76.33,76.22,76.24,14139.0,68.6542,68.6542,68.5553,68.5733,14139.0
2023-04-05 14:25:00,76.24,76.29,76.23,76.24,12455.0,68.5733,68.6183,68.5643,68.5733,12455.0
2023-04-05 14:30:00,76.23,76.26,76.19,76.24,10735.0,68.5643,68.5913,68.5283,68.5733,10735.0
2023-04-05 14:35:00,76.23,76.31,76.22,76.27,10864.0,68.5643,68.6363,68.5553,68.6003,10864.0
2023-04-05 14:40:00,76.26,76.42,76.22,76.42,23209.0,68.5913,68.7352,68.5553,68.7352,23209.0
2023-04-05 14:45:00,76.42,76.55,76.34,76.37,15571.0,68.7352,68.8521,68.6632,68.6902,15571.0
2023-04-05 14:50:00,76.36,76.36,76.23,76.24,11130.0,68.6812,68.6812,68.5643,68.5733,11130.0
2023-04-05 14:55:00,76.25,76.3,76.24,76.27,11364.0,68.5823,68.6273,68.5733,68.6003,11364.0
2023-04-05 15:00:00,76.27,76.27,76.17,76.18,13305.0,68.6003,68.6003,68.5103,68.5193,13305.0
2023-04-05 15:05:00,76.19,76.25,76.14,76.17,12795.0,68.5283,68.5823,68.4833,68.5103,12795.0
2023-04-05 15:10:00,76.19,76.19,76.08,76.08,17869.0,68.5283,68.5283,68.4294,68.4294,17869.0
2023-04-05 15:15:00,76.09,76.15,76.05,76.05,18932.0,68.4384,68.4923,68.4024,68.4024,18932.0
2023-04-05 15:20:00,76.05,76.1,76.01,76.09,16699.0,68.4024,68.4474,68.3664,68.4384,16699.0
2023-04-05 15:25:00,76.09,76.23,76.09,76.15,16518.0,68.4384,68.5643,68.4384,68.4923,16518.0
2023-04-05 15:30:00,76.16,76.23,76.14,76.2,20832.0,68.5013,68.5643,68.4833,68.5373,20832.0
2023-04-05 15:35:00,76.2,76.32,76.19,76.21,22758.0,68.5373,68.6452,68.5283,68.5463,22758.0
2023-04-05 15:40:00,76.2,76.25,76.08,76.23,39490.0,68.5373,68.5823,68.4294,68.5643,39490.0
2023-04-05 15:45:00,76.23,76.26,76.16,76.17,34814.0,68.5643,68.5913,68.5013,68.5103,34814.0
2023-04-05 15:50:00,76.19,76.29,76.16,76.2,53260.0,68.5283,68.6183,68.5013,68.5373,53260.0
2023-04-05 15:55:00,76.2,76.34,76.2,76.28,140796.0,68.5373,68.6632,68.5373,68.6093,140796.0
2023-04-06 09:30:00,76.07,76.07,75.49,75.66,40790.0,68.4204,68.4204,67.8987,68.0516,40790.0
2023-04-06 09:35:00,75.62,75.81,75.47,75.68,19869.0,68.0156,68.1865,67.8807,68.0696,19869.0
2023-04-06 09:40:00,75.72,75.79,75.55,75.68,9384.0,68.1056,68.1685,67.9527,68.0696,9384.0
2023-04-06 09:45:00,75.67,75.67,75.37,75.47,22908.0,68.0606,68.0606,67.7908,67.8807,22908.0
2023-04-06 09:50:00,75.48,75.55,75.05,75.08,18569.0,67.8897,67.9527,67.503,67.5299,18569.0
2023-04-06 09:55:00,75.09,75.21,74.95,75.1,12524.0,67.5389,67.6469,67.413,67.5479,12524.0
2023-04-06 10:00:00,75.09,75.34,75.05,75.34,15618.0,67.5389,67.7638,67.503,67.7638,15618.0
2023-04-06 10:05:00,75.34,75.56,75.34,75.56,12510.0,67.7638,67.9617,67.7638,67.9617,12510.0
2023-04-06 10:10:00,75.56,75.63,75.51,75.57,7880.0,67.9617,68.0246,67.9167,67.9707,7880.0
2023-04-06 10:15:00,75.59,75.69,75.53,75.59,7011.0,67.9887,68.0786,67.9347,67.9887,7011.0
2023-04-06 10:20:00,75.57,75.57,75.42,75.44,8097.0,67.9707,67.9707,67.8358,67.8537,8097.0
2023-04-06 10:25:00,75.44,75.58,75.32,75.36,7316.0,67.8537,67.9797,67.7458,67.7818,7316.0
2023-04-06 10:30:00,75.36,75.52,75.31,75.52,8909.0,67.7818,67.9257,67.7368,67.9257,8909.0
2023-04-06 10:35:00,75.51,75.51,75.29,75.32,8183.0,67.9167,67.9167,67.7188,67.7458,8183.0
2023-04-06 10:40:00,75.32,75.32,75.13,75.22,4933.0,67.7458,67.7458,67.5749,67.6559,4933.0
2023-04-06 10:45:00,75.26,75.4,75.24,75.31,15108.0,67.6918,67.8178,67.6739,67.7368,15108.0
2023-04-06 10:50:00,75.31,75.4,75.16,75.3,25819.0,67.7368,67.8178,67.6019,67.7278,25819.0
2023-04-06 10:55:00,75.29,75.36,75.26,75.34,17299.0,67.7188,67.7818,67.6918,67.7638,17299.0
2023-04-06 11:00:00,75.34,75.39,75.23,75.39,20803.0,67.7638,67.8088,67.6649,67.8088,20803.0
2023-04-06 11:05:00,75.38,75.59,75.38,75.55,10585.0,67.7998,67.9887,67.7998,67.9527,10585.0
2023-04-06 11:10:00,75.56,75.7,75.54,75.64,6758.0,67.9617,68.0876,67.9437,68.0336,6758.0
2023-04-06 11:15:00,75.65,75.74,75.65,75.68,5958.0,68.0426,68.1236,68.0426,68.0696,5958.0
2023-04-06 11:20:00,75.7,75.7,75.55,75.55,12445.0,68.0876,68.0876,67.9527,67.9527,12445.0
2023-04-06 11:25:00,75.51,75.56,75.41,75.47,17036.0,67.9167,67.9617,67.8268,67.8807,17036.0
2023-04-06 11:30:00,75.47,75.47,75.35,75.39,8491.0,67.8807,67.8807,67.7728,67.8088,8491.0
2023-04-06 11:35:00,75.39,75.42,75.32,75.32,11582.0,67.8088,67.8358,67.7458,67.7458,11582.0
2023-04-06 11:40:00,75.33,75.38,75.29,75.35,15148.0,67.7548,67.7998,67.7188,67.7728,15148.0
2023-04-06 11:45:00,75.35,75.54,75.33,75.5,8905.0,67.7728,67.9437,67.7548,67.9077,8905.0
2023-04-06 11:50:00,75.48,75.62,75.44,75.54,9234.0,67.8897,68.0156,67.8537,67.9437,9234.0
2023-04-06 11:55:00,75.57,75.65,75.56,75.6,3327.0,67.9707,68.0426,67.9617,67.9977,3327.0
2023-04-06 12:00:00,75.62,75.74,75.62,75.7,5243.0,68.0156,68.1236,68.0156,68.0876,5243.0
2023-04-06 12:05:00,75.7,75.72,75.54,75.56,15995.0,68.0876,68.1056,67.9437,67.9617,15995.0
2023-04-06 12:10:00,75.56,75.58,75.52,75.53,4810.0,67.9617,67.9797,67.9257,67.9347,4810.0
2023-04-06 12:15:00,75.54,75.58,75.49,75.52,5685.0,67.9437,67.9797,67.8987,67.9257,5685.0
2023-04-06 12:20:00,75.52,75.52,75.43,75.43,4724.0,67.9257,67.9257,67.8447,67.8447,4724.0
2023-04-06 12:25:00,75.45,75.52,75.44,75.49,6627.0,67.8627,67.9257,67.8537,67.8987,6627.0
2023-04-06 12:30:00,75.49,75.61,75.49,75.55,8364.0,67.8987,68.0066,67.8987,67.9527,8364.0
2023-04-06 12:35:00,75.57,75.69,75.54,75.67,9239.0,67.9707,68.0786,67.9437,68.0606,9239.0
2023-04-06 12:40:00,75.66,75.75,75.62,75.74,9860.0,68.0516,68.1326,68.0156,68.1236,9860.0
2023-04-06 12:45:00,75.75,75.75,75.62,75.63,4618.0,68.1326,68.1326,68.0156,68.0246,4618.0
2023-04-06 12:50:00,75.61,75.67,75.59,75.64,5416.0,68.0066,68.0606,67.9887,68.0336,5416.0
2023-04-06 12:55:00,75.63,75.63,75.46,75.5,5417.0,68.0246,68.0246,67.8717,67.9077,5417.0
2023-04-06 13:00:00,75.5,75.57,75.49,75.52,6184.0,67.9077,67.9707,67.8987,67.9257,6184.0
2023-04-06 13:05:00,75.53,75.56,75.5,75.53,4382.0,67.9347,67.9617,67.9077,67.9347,4382.0
2023-04-06 13:10:00,75.52,75.54,75.48,75.49,6283.0,67.9257,67.9437,67.8897,67.8987,6283.0
2023-04-06 13:15:00,75.48,75.57,75.48,75.54,10481.0,67.8897,67.9707,67.8897,67.9437,10481.0
2023-04-06 13:20:00,75.54,75.59,75.46,75.5,10456.0,67.9437,67.9887,67.8717,67.9077,10456.0
2023-04-06 13:25:00,75.52,75.55,75.44,75.44,6847.0,67.9257,67.9527,67.8537,67.8537,6847.0
2023-04-06 13:30:00,75.45,75.48,75.31,75.32,8974.0,67.8627,67.8897,67.7368,67.7458,8974.0
2023-04-06 13:35:00,75.31,75.32,75.21,75.22,9385.0,67.7368,67.7458,67.6469,67.6559,9385.0
2023-04-06 13:40:00,75.2,75.21,75.09,75.17,8677.0,67.6379,67.6469,67.5389,67.6109,8677.0
2023-04-06 13:45:00,75.17,75.18,75.06,75.09,10838.0,67.6109,67.6199,67.512,67.5389,10838.0
2023-04-06 13:50:00,75.09,75.17,75.08,75.14,8877.0,67.5389,67.6109,67.5299,67.5839,8877.0
2023-04-06 13:55:00,75.15,75.16,75.12,75.15,5942.0,67.5929,67.6019,67.5659,67.5929,5942.0
2023-04-06 14:00:00,75.15,75.24,75.14,75.23,7494.0,67.5929,67.6739,67.5839,67.6649,7494.0
2023-04-06 14:05:00,75.23,75.28,75.22,75.24,7021.0,67.6649,67.7098,67.6559,67.6739,7021.0
2023-04-06 14:10:00,75.23,75.24,75.16,75.17,4453.0,67.6649,67.6739,67.6019,67.6109,4453.0
2023-04-06 14:15:00,75.16,75.22,75.14,75.16,6096.0,67.6019,67.6559,67.5839,67.6019,6096.0
2023-04-06 14:20:00,75.16,75.17,75.08,75.09,7018.0,67.6019,67.6109,67.5299,67.5389,7018.0
2023-04-06 14:25:00,75.09,75.13,75.06,75.13,6357.0,67.5389,67.5749,67.512,67.5749,6357.0
2023-04-06 14:30:00,75.13,75.15,75.03,75.08,48341.0,67.5749,67.5929,67.485,67.5299,48341.0
2023-04-06 14:35:00,75.07,75.16,75.03,75.13,8077.0,67.5209,67.6019,67.485,67.5749,8077.0
2023-04-06 14:40:00,75.13,75.18,75.08,75.17,7759.0,67.5749,67.6199,67.5299,67.6109,7759.0
2023-04-06 14:45:00,75.16,75.18,75.12,75.12,5347.0,67.6019,67.6199,67.5659,67.5659,5347.0
2023-04-06 14:50:00,75.13,75.18,75.11,75.12,7291.0,67.5749,67.6199,67.5569,67.5659,7291.0
2023-04-06 14:55:00,75.12,75.13,75.03,75.06,9574.0,67.5659,67.5749,67.485,67.512,9574.0
2023-04-06 15:00:00,75.04,75.1,75.03,75.05,8934.0,67.494,67.5479,67.485,67.503,8934.0
2023-04-06 15:05:00,75.04,75.09,74.97,74.98,9765.0,67.494,67.5389,67.431,67.44,9765.0
2023-04-06 15:10:00,74.97,75.0,74.91,74.99,13724.0,67.431,67.458,67.377,67.449,13724.0
2023-04-06 15:15:00,74.97,74.98,74.93,74.97,8991.0,67.431,67.44,67.395,67.431,8991.0
2023-04-06 15:20:00,74.97,75.02,74.94,74.99,15333.0,67.431,67.476,67.404,67.449,15333.0
2023-04-06 15:25:00,74.98,75.03,74.96,75.03,15242.0,67.44,67.485,67.422,67.485,15242.0
2023-04-06 15:30:00,75.04,75.05,74.95,74.97,12483.0,67.494,67.503,67.413,67.431,12483.0
2023-04-06 15:35:00,74.97,75.06,74.94,74.94,13116.0,67.431,67.512,67.404,67.404,13116.0
2023-04-06 15:40:00,74.94,74.95,74.88,74.94,17976.0,67.404,67.413,67.3501,67.404,17976.0
2023-04-06 15:45:00,74.93,74.98,74.89,74.96,19807.0,67.395,67.44,67.359,67.422,19807.0
2023-04-06 15:50:00,74.97,74.98,74.86,74.91,46773.0,67.431,67.44,67.3321,67.377,46773.0
2023-04-06 15:55:00,74.91,75.1,74.88,75.08,104612.0,67.377,67.5479,67.3501,67.5299,104612.0
2023-04-10 09:30:00,74.68,74.82,74.44,74.81,41521.0,67.1702,67.2961,66.9543,67.2871,41521.0
2023-04-10 09:35:00,74.69,74.97,74.62,74.91,12105.0,67.1792,67.431,67.1162,67.377,12105.0
2023-04-10 09:40:00,74.95,75.48,74.95,75.48,13809.0,67.413,67.8897,67.413,67.8897,13809.0
2023-04-10 09:45:00,75.51,75.53,75.28,75.48,22064.0,67.9167,67.9347,67.7098,67.8897,22064.0
2023-04-10 09:50:00,75.48,75.59,75.16,75.32,20279.0,67.8897,67.9887,67.6019,67.7458,20279.0
2023-04-10 09:55:00,75.34,75.47,75.27,75.29,8921.0,67.7638,67.8807,67.7008,67.7188,8921.0
2023-04-10 10:00:00,75.29,75.45,75.24,75.45,9507.0,67.7188,67.8627,67.6739,67.8627,9507.0
2023-04-10 10:05:00,75.47,75.68,75.43,75.58,8643.0,67.8807,68.0696,67.8447,67.9797,8643.0
2023-04-10 10:10:00,75.59,75.62,75.41,75.43,11559.0,67.9887,68.0156,67.8268,67.8447,11559.0
2023-04-10 10:15:00,75.43,75.52,75.39,75.39,10582.0,67.8447,67.9257,67.8088,67.8088,10582.0
2023-04-10 10:20:00,75.41,75.46,75.22,75.23,11993.0,67.8268,67.8717,67.6559,67.6649,11993.0
2023-04-10 10:25:00,75.23,75.32,75.21,75.25,9104.0,67.6649,67.7458,67.6469,67.6828,9104.0
2023-04-10 10:30:00,75.26,75.3,75.22,75.28,8942.0,67.6918,67.7278,67.6559,67.7098,8942.0
2023-04-10 10:35:00,75.3,75.45,75.27,75.31,12549.0,67.7278,67.8627,67.7008,67.7368,12549.0
2023-04-10 10:40:00,75.32,75.32,75.14,75.26,14799.0,67.7458,67.7458,67.5839,67.6918,14799.0
2023-04-10 10:45:00,75.24,75.24,75.07,75.17,53626.0,67.6739,67.6739,67.5209,67.6109,53626.0
2023-04-10 10:50:00,75.16,75.21,75.09,75.16,14673.0,67.6019,67.6469,67.5389,67.6019,14673.0
2023-04-10 10:55:00,75.15,75.25,74.99,74.99,17340.0,67.5929,67.6828,67.449,67.449,17340.0
2023-04-10 11:00:00,75.01,75.18,75.01,75.05,17007.0,67.467,67.6199,67.467,67.503,17007.0
2023-04-10 11:05:00,75.05,75.08,74.89,74.92,13070.0,67.503,67.5299,67.359,67.386,13070.0
2023-04-10 11:10:00,74.92,75.04,74.91,75.0,10597.0,67.386,67.494,67.377,67.458,10597.0
2023-04-10 11:15:00,75.01,75.1,74.96,74.99,10027.0,67.467,67.5479,67.422,67.449,10027.0
2023-04-10 11:20:00,75.0,75.1,74.92,74.93,5500.0,67.458,67.5479,67.386,67.395,5500.0
2023-04-10 11:25:00,74.93,75.03,74.93,75.0,9689.0,67.395,67.485,67.395,67.458,9689.0
2023-04-10 11:30:00,75.01,75.06,74.94,74.98,10862.0,67.467,67.512,67.404,67.44,10862.0
2023-04-10 11:35:00,74.98,75.03,74.96,75.03,9946.0,67.44,67.485,67.422,67.485,9946.0
2023-04-10 11:40:00,75.02,75.03,74.87,74.94,18720.0,67.476,67.485,67.3411,67.404,18720.0
2023-04-10 11:45:00,74.94,74.96,74.91,74.92,12717.0,67.404,67.422,67.377,67.386,12717.0
2023-04-10 11:50:00,74.94,74.94,74.81,74.81,20864.0,67.404,67.404,67.2871,67.2871,20864.0
2023-04-10 11:55:00,74.8,74.8,74.68,74.73,15332.0,67.2781,67.2781,67.1702,67.2151,15332.0
2023-04-10 12:00:00,74.74,74.9,74.69,74.77,33080.0,67.2241,67.368,67.1792,67.2511,33080.0
2023-04-10 12:05:00,74.75,74.79,74.68,74.69,5536.0,67.2331,67.2691,67.1702,67.1792,5536.0
2023-04-10 12:10:00,74.7,74.75,74.64,74.64,6189.0,67.1882,67.2331,67.1342,67.1342,6189.0
2023-04-10 12:15:00,74.62,74.76,74.61,74.76,5858.0,67.1162,67.2421,67.1072,67.2421,5858.0
2023-04-10 12:20:00,74.78,74.79,74.69,74.79,7597.0,67.2601,67.2691,67.1792,67.2691,7597.0
2023-04-10 12:25:00,74.77,74.79,74.75,74.78,3917.0,67.2511,67.2691,67.2331,67.2601,3917.0
2023-04-10 12:30:00,74.78,74.87,74.71,74.79,7881.0,67.2601,67.3411,67.1972,67.2691,7881.0
2023-04-10 12:35:00,74.8,74.86,74.78,74.84,10517.0,67.2781,67.3321,67.2601,67.3141,10517.0
2023-04-10 12:40:00,74.83,74.94,74.76,74.94,7593.0,67.3051,67.404,67.2421,67.404,7593.0
2023-04-10 12:45:00,74.95,74.95,74.85,74.86,6342.0,67.413,67.413,67.3231,67.3321,6342.0
2023-04-10 12:50:00,74.87,75.0,74.87,74.98,8472.0,67.3411,67.458,67.3411,67.44,8472.0
2023-04-10 12:55:00,74.98,75.02,74.96,74.96,8095.0,67.44,67.476,67.422,67.422,8095.0
2023-04-10 13:00:00,74.97,75.12,74.97,75.09,11238.0,67.431,67.5659,67.431,67.5389,11238.0
2023-04-10 13:05:00,75.09,75.21,75.08,75.21,7727.0,67.5389,67.6469,67.5299,67.6469,7727.0
2023-04-10 13:10:00,75.21,75.3,75.2,75.25,8623.0,67.6469,67.7278,67.6379,67.6828,8623.0
2023-04-10 13:15:00,75.27,75.34,75.2,75.24,9904.0,67.7008,67.7638,67.6379,67.6739,9904.0
2023-04-10 13:20:00,75.23,75.26,75.19,75.25,6806.0,67.6649,67.6918,67.6289,67.6828,6806.0
2023-04-10 13:25:00,75.24,75.32,75.22,75.23,12549.0,67.6739,67.7458,67.6559,67.6649,12549.0
2023-04-10 13:30:00,75.23,75.27,75.19,75.24,11092.0,67.6649,67.7008,67.6289,67.6739,11092.0
2023-04-10 13:35:00,75.25,75.28,75.16,75.18,7370.0,67.6828,67.7098,67.6019,67.6199,7370.0
2023-04-10 13:40:00,75.19,75.2,75.07,75.14,10533.0,67.6289,67.6379,67.5209,67.5839,10533.0
2023-04-10 13:45:00,75.14,75.23,75.14,75.22,9693.0,67.5839,67.6649,67.5839,67.6559,9693.0
2023-04-10 13:50:00,75.21,75.21,75.15,75.15,7011.0,67.6469,67.6469,67.5929,67.5929,7011.0
2023-04-10 13:55:00,75.14,75.19,75.11,75.15,7087.0,67.5839,67.6289,67.5569,67.5929,7087.0
2023-04-10 14:00:00,75.15,75.23,75.13,75.22,9208.0,67.5929,67.6649,67.5749,67.6559,9208.0
2023-04-10 14:05:00,75.23,75.25,75.14,75.14,10001.0,67.6649,67.6828,67.5839,67.5839,10001.0
2023-04-10 14:10:00,75.14,75.26,75.13,75.15,12365.0,67.5839,67.6918,67.5749,67.5929,12365.0
2023-04-10 14:15:00,75.16,75.23,75.13,75.19,12623.0,67.6019,67.6649,67.5749,67.6289,12623.0
2023-04-10 14:20:00,75.2,75.31,75.19,75.2,10781.0,67.6379,67.7368,67.6289,67.6379,10781.0
2023-04-10 14:25:00,75.2,75.23,75.17,75.23,8621.0,67.6379,67.6649,67.6109,67.6649,8621.0
2023-04-10 14:30:00,75.22,75.26,75.11,75.17,13482.0,67.6559,67.6918,67.5569,67.6109,13482.0
2023-04-10 14:35:00,75.17,75.17,75.06,75.11,15385.0,67.6109,67.6109,67.512,67.5569,15385.0
2023-04-10 14:40:00,75.12,75.13,75.05,75.11,12106.0,67.5659,67.5749,67.503,67.5569,12106.0
2023-04-10 14:45:00,75.12,75.14,75.07,75.09,8605.0,67.5659,67.5839,67.5209,67.5389,8605.0
2023-04-10 14:50:00,75.1,75.16,75.09,75.09,9352.0,67.5479,67.6019,67.5389,67.5389,9352.0
2023-04-10 14:55:00,75.09,75.22,75.09,75.22,10245.0,67.5389,67.6559,67.5389,67.6559,10245.0
2023-04-10 15:00:00,75.22,75.25,75.19,75.22,9120.0,67.6559,67.6828,67.6289,67.6559,9120.0
2023-04-10 15:05:00,75.22,75.28,75.2,75.26,11558.0,67.6559,67.7098,67.6379,67.6918,11558.0
2023-04-10 15:10:00,75.27,75.29,75.21,75.23,10389.0,67.7008,67.7188,67.6469,67.6649,10389.0
2023-04-10 15:15:00,75.22,75.23,75.13,75.16,20929.0,67.6559,67.6649,67.5749,67.6019,20929.0
2023-04-10 15:20:00,75.17,75.18,75.09,75.11,15873.0,67.6109,67.6199,67.5389,67.5569,15873.0
2023-04-10 15:25:00,75.11,75.15,75.09,75.09,12968.0,67.5569,67.5929,67.5389,67.5389,12968.0
2023-04-10 15:30:00,75.09,75.19,75.08,75.17,21402.0,67.5389,67.6289,67.5299,67.6109,21402.0
2023-04-10 15:35:00,75.17,75.17,75.06,75.1,25082.0,67.6109,67.6109,67.512,67.5479,25082.0
2023-04-10 15:40:00,75.1,75.19,75.06,75.15,23151.0,67.5479,67.6289,67.512,67.5929,23151.0
2023-04-10 15:45:00,75.14,75.15,75.07,75.14,40365.0,67.5839,67.5929,67.5209,67.5839,40365.0
2023-04-10 15:50:00,75.14,75.14,74.99,75.0,55085.0,67.5839,67.5839,67.449,67.458,55085.0
2023-04-10 15:55:00,74.99,75.06,74.89,74.99,150784.0,67.449,67.512,67.359,67.449,150784.0
2023-04-11 09:30:00,75.2,75.35,75.0,75.03,96168.0,67.6379,67.7728,67.458,67.485,96168.0
2023-04-11 09:35:00,74.99,75.58,74.92,75.38,17328.0,67.449,67.9797,67.386,67.7998,17328.0
2023-04-11 09:40:00,75.35,75.4,75.2,75.38,12838.0,67.7728,67.8178,67.6379,67.7998,12838.0
2023-04-11 09:45:00,75.4,75.67,75.4,75.43,16702.0,67.8178,68.0606,67.8178,67.8447,16702.0
2023-04-11 09:50:00,75.45,75.47,75.32,75.36,5805.0,67.8627,67.8807,67.7458,67.7818,5805.0
2023-04-11 09:55:00,75.37,75.44,75.24,75.28,8655.0,67.7908,67.8537,67.6739,67.7098,8655.0
2023-04-11 10:00:00,75.33,75.36,75.16,75.17,9789.0,67.7548,67.7818,67.6019,67.6109,9789.0
2023-04-11 10:05:00,75.2,75.41,75.13,75.4,11653.0,67.6379,67.8268,67.5749,67.8178,11653.0
2023-04-11 10:10:00,75.4,75.41,75.12,75.23,15112.0,67.8178,67.8268,67.5659,67.6649,15112.0
2023-04-11 10:15:00,75.21,75.23,75.07,75.1,12489.0,67.6469,67.6649,67.5209,67.5479,12489.0
2023-04-11 10:20:00,75.14,75.14,75.09,75.13,9643.0,67.5839,67.5839,67.5389,67.5749,9643.0
2023-04-11 10:25:00,75.11,75.21,75.01,75.02,14201.0,67.5569,67.6469,67.467,67.476,14201.0
2023-04-11 10:30:00,75.01,75.02,74.75,74.75,14573.0,67.467,67.476,67.2331,67.2331,14573.0
2023-04-11 10:35:00,74.75,74.75,74.6,74.69,34198.0,67.2331,67.2331,67.0982,67.1792,34198.0
2023-04-11 10:40:00,74.67,74.74,74.65,74.7,16356.0,67.1612,67.2241,67.1432,67.1882,16356.0
2023-04-11 10:45:00,74.7,74.73,74.61,74.69,25506.0,67.1882,67.2151,67.1072,67.1792,25506.0
2023-04-11 10:50:00,74.7,74.76,74.66,74.76,26700.0,67.1882,67.2421,67.1522,67.2421,26700.0
2023-04-11 10:55:00,74.76,74.88,74.72,74.78,18935.0,67.2421,67.3501,67.2061,67.2601,18935.0
2023-04-11 11:00:00,74.78,74.91,74.78,74.89,22678.0,67.2601,67.377,67.2601,67.359,22678.0
2023-04-11 11:05:00,74.88,74.89,74.77,74.77,11798.0,67.3501,67.359,67.2511,67.2511,11798.0
2023-04-11 11:10:00,74.79,75.0,74.78,74.89,10467.0,67.2691,67.458,67.2601,67.359,10467.0
2023-04-11 11:15:00,74.87,74.9,74.8,74.87,12068.0,67.3411,67.368,67.2781,67.3411,12068.0
2023-04-11 11:20:00,74.9,75.05,74.9,75.02,55029.0,67.368,67.503,67.368,67.476,55029.0
2023-04-11 11:25:00,75.03,75.15,75.01,75.09,30852.0,67.485,67.5929,67.467,67.5389,30852.0
2023-04-11 11:30:00,75.1,75.18,74.88,74.88,24766.0,67.5479,67.6199,67.3501,67.3501,24766.0
2023-04-11 11:35:00,74.86,74.87,74.72,74.75,35207.0,67.3321,67.3411,67.2061,67.2331,35207.0
2023-04-11 11:40:00,74.74,74.77,74.68,74.69,19281.0,67.2241,67.2511,67.1702,67.1792,19281.0
2023-04-11 11:45:00,74.68,74.8,74.66,74.79,20809.0,67.1702,67.2781,67.1522,67.2691,20809.0
2023-04-11 11:50:00,74.79,74.91,74.78,74.91,23072.0,67.2691,67.377,67.2601,67.377,23072.0
2023-04-11 11:55:00,74.91,75.1,74.81,75.08,20991.0,67.377,67.5479,67.2871,67.5299,20991.0
2023-04-11 12:00:00,75.08,75.2,75.06,75.19,17651.0,67.5299,67.6379,67.512,67.6289,17651.0
2023-04-11 12:05:00,75.19,75.23,75.14,75.2,18534.0,67.6289,67.6649,67.5839,67.6379,18534.0
2023-04-11 12:10:00,75.2,75.31,75.2,75.3,15194.0,67.6379,67.7368,67.6379,67.7278,15194.0
2023-04-11 12:15:00,75.29,75.4,75.27,75.4,24639.0,67.7188,67.8178,67.7008,67.8178,24639.0
2023-04-11 12:20:00,75.39,75.51,75.39,75.5,8765.0,67.8088,67.9167,67.8088,67.9077,8765.0
2023-04-11 12:25:00,75.49,75.56,75.38,75.56,11836.0,67.8987,67.9617,67.7998,67.9617,11836.0
2023-04-11 12:30:00,75.56,75.6,75.52,75.54,17834.0,67.9617,67.9977,67.9257,67.9437,17834.0
2023-04-11 12:35:00,75.54,75.54,75.41,75.42,10635.0,67.9437,67.9437,67.8268,67.8358,10635.0
2023-04-11 12:40:00,75.42,75.44,75.34,75.35,11428.0,67.8358,67.8537,67.7638,67.7728,11428.0
2023-04-11 12:45:00,75.36,75.49,75.35,75.41,7861.0,67.7818,67.8987,67.7728,67.8268,7861.0
2023-04-11 12:50:00,75.38,75.42,75.35,75.35,10524.0,67.7998,67.8358,67.7728,67.7728,10524.0
2023-04-11 12:55:00,75.37,75.37,75.23,75.24,9288.0,67.7908,67.7908,67.6649,67.6739,9288.0
2023-04-11 13:00:00,75.25,75.33,75.25,75.28,7930.0,67.6828,67.7548,67.6828,67.7098,7930.0
2023-04-11 13:05:00,75.28,75.36,75.27,75.33,10225.0,67.7098,67.7818,67.7008,67.7548,10225.0
2023-04-11 13:10:00,75.32,75.33,75.1,75.1,14225.0,67.7458,67.7548,67.5479,67.5479,14225.0
2023-04-11 13:15:00,75.12,75.17,75.11,75.17,6618.0,67.5659,67.6109,67.5569,67.6109,6618.0
2023-04-11 13:20:00,75.17,75.18,75.06,75.09,7432.0,67.6109,67.6199,67.512,67.5389,7432.0
2023-04-11 13:25:00,75.13,75.3,75.13,75.3,11212.0,67.5749,67.7278,67.5749,67.7278,11212.0
2023-04-11 13:30:00,75.31,75.35,75.26,75.29,11189.0,67.7368,67.7728,67.6918,67.7188,11189.0
2023-04-11 13:35:00,75.29,75.41,75.24,75.4,12636.0,67.7188,67.8268,67.6739,67.8178,12636.0
2023-04-11 13:40:00,75.39,75.46,75.37,75.41,20499.0,67.8088,67.8717,67.7908,67.8268,20499.0
2023-04-11 13:45:00,75.41,75.48,75.37,75.37,6732.0,67.8268,67.8897,67.7908,67.7908,6732.0
2023-04-11 13:50:00,75.37,75.4,75.32,75.4,12412.0,67.7908,67.8178,67.7458,67.8178,12412.0
2023-04-11 13:55:00,75.41,75.48,75.35,75.48,10585.0,67.8268,67.8897,67.7728,67.8897,10585.0
2023-04-11 14:00:00,75.5,75.53,75.47,75.5,11794.0,67.9077,67.9347,67.8807,67.9077,11794.0
2023-04-11 14:05:00,75.49,75.54,75.45,75.53,16846.0,67.8987,67.9437,67.8627,67.9347,16846.0
2023-04-11 14:10:00,75.52,75.69,75.49,75.68,35001.0,67.9257,68.0786,67.8987,68.0696,35001.0
2023-04-11 14:15:00,75.67,75.84,75.64,75.83,14491.0,68.0606,68.2135,68.0336,68.2045,14491.0
2023-04-11 14:20:00,75.84,75.84,75.74,75.76,8430.0,68.2135,68.2135,68.1236,68.1416,8430.0
2023-04-11 14:25:00,75.75,75.78,75.68,75.78,7429.0,68.1326,68.1596,68.0696,68.1596,7429.0
2023-04-11 14:30:00,75.81,75.82,75.74,75.8,11975.0,68.1865,68.1955,68.1236,68.1775,11975.0
2023-04-11 14:35:00,75.79,75.82,75.76,75.77,5253.0,68.1685,68.1955,68.1416,68.1506,5253.0
2023-04-11 14:40:00,75.77,75.81,75.74,75.78,10715.0,68.1506,68.1865,68.1236,68.1596,10715.0
2023-04-11 14:45:00,75.78,75.79,75.7,75.74,8531.0,68.1596,68.1685,68.0876,68.1236,8531.0
2023-04-11 14:50:00,75.73,75.77,75.67,75.75,10292.0,68.1146,68.1506,68.0606,68.1326,10292.0
2023-04-11 14:55:00,75.74,75.75,75.68,75.69,7738.0,68.1236,68.1326,68.0696,68.0786,7738.0
2023-04-11 15:00:00,75.7,75.74,75.62,75.69,11379.0,68.0876,68.1236,68.0156,68.0786,11379.0
2023-04-11 15:05:00,75.68,75.68,75.56,75.59,11640.0,68.0696,68.0696,67.9617,67.9887,11640.0
2023-04-11 15:10:00,75.58,75.69,75.57,75.69,15251.0,67.9797,68.0786,67.9707,68.0786,15251.0
2023-04-11 15:15:00,75.7,75.77,75.7,75.75,11227.0,68.0876,68.1506,68.0876,68.1326,11227.0
2023-04-11 15:20:00,75.75,75.8,75.73,75.75,13451.0,68.1326,68.1775,68.1146,68.1326,13451.0
2023-04-11 15:25:00,75.75,75.81,75.71,75.8,11719.0,68.1326,68.1865,68.0966,68.1775,11719.0
2023-04-11 15:30:00,75.82,75.82,75.69,75.74,17171.0,68.1955,68.1955,68.0786,68.1236,17171.0
2023-04-11 15:35:00,75.73,75.77,75.65,75.68,17319.0,68.1146,68.1506,68.0426,68.0696,17319.0
2023-04-11 15:40:00,75.67,75.71,75.63,75.64,15264.0,68.0606,68.0966,68.0246,68.0336,15264.0
2023-04-11 15:45:00,75.64,75.64,75.44,75.44,33613.0,68.0336,68.0336,67.8537,67.8537,33613.0
2023-04-11 15:50:00,75.4,75.43,75.24,75.27,47952.0,67.8178,67.8447,67.6739,67.7008,47952.0
2023-04-11 15:55:00,75.28,75.32,75.23,75.25,131121.0,67.7098,67.7458,67.6649,67.6828,131121.0
2023-04-12 09:30:00,75.83,75.92,75.6,75.61,19900.0,68.2045,68.2855,67.9977,68.0066,19900.0
2023-04-12 09:35:00,75.63,75.78,75.51,75.73,6517.0,68.0246,68.1596,67.9167,68.1146,6517.0
2023-04-12 09:40:00,75.78,75.91,75.69,75.73,19452.0,68.1596,68.2765,68.0786,68.1146,19452.0
2023-04-12 09:45:00,75.81,75.82,75.12,75.35,6488.0,68.1865,68.1955,67.5659,67.7728,6488.0
2023-04-12 09:50:00,75.35,75.35,75.15,75.19,5669.0,67.7728,67.7728,67.5929,67.6289,5669.0
2023-04-12 09:55:00,75.23,75.23,74.85,74.85,7872.0,67.6649,67.6649,67.3231,67.3231,7872.0
2023-04-12 10:00:00,74.86,74.93,74.77,74.84,11257.0,67.3321,67.395,67.2511,67.3141,11257.0
2023-04-12 10:05:00,74.82,74.84,74.69,74.75,7629.0,67.2961,67.3141,67.1792,67.2331,7629.0
2023-04-12 10:10:00,74.82,74.91,74.79,74.84,5975.0,67.2961,67.377,67.2691,67.3141,5975.0
2023-04-12 10:15:00,74.84,74.84,74.69,74.69,12316.0,67.3141,67.3141,67.1792,67.1792,12316.0
2023-04-12 10:20:00,74.72,74.83,74.61,74.61,18313.0,67.2061,67.3051,67.1072,67.1072,18313.0
2023-04-12 10:25:00,74.61,74.7,74.43,74.65,12375.0,67.1072,67.1882,66.9453,67.1432,12375.0
2023-04-12 10:30:00,74.65,74.75,74.46,74.47,10287.0,67.1432,67.2331,66.9723,66.9813,10287.0
2023-04-12 10:35:00,74.48,74.5,74.3,74.42,8726.0,66.9903,67.0083,66.8284,66.9363,8726.0
2023-04-12 10:40:00,74.46,74.5,74.34,74.34,3380.0,66.9723,67.0083,66.8644,66.8644,3380.0
2023-04-12 10:45:00,74.35,74.47,74.31,74.45,5864.0,66.8734,66.9813,66.8374,66.9633,5864.0
2023-04-12 10:50:00,74.41,74.46,74.34,74.36,7400.0,66.9273,66.9723,66.8644,66.8823,7400.0
2023-04-12 10:55:00,74.34,74.34,74.12,74.18,8251.0,66.8644,66.8644,66.6665,66.7204,8251.0
2023-04-12 11:00:00,74.16,74.27,74.0,74.02,9677.0,66.7025,66.8014,66.5585,66.5765,9677.0
2023-04-12 11:05:00,74.0,74.08,73.94,73.99,11878.0,66.5585,66.6305,66.5046,66.5496,11878.0
2023-04-12 11:10:00,74.0,74.09,73.87,74.09,7090.0,66.5585,66.6395,66.4416,66.6395,7090.0
2023-04-12 11:15:00,74.13,74.25,74.13,74.21,9420.0,66.6755,66.7834,66.6755,66.7474,9420.0
2023-04-12 11:20:00,74.19,74.23,74.13,74.14,5686.0,66.7294,66.7654,66.6755,66.6845,5686.0
2023-04-12 11:25:00,74.15,74.2,74.1,74.19,8987.0,66.6935,66.7384,66.6485,66.7294,8987.0
2023-04-12 11:30:00,74.23,74.3,74.18,74.29,5643.0,66.7654,66.8284,66.7204,66.8194,5643.0
2023-04-12 11:35:00,74.29,74.39,74.21,74.29,14324.0,66.8194,66.9093,66.7474,66.8194,14324.0
2023-04-12 11:40:00,74.31,74.44,74.31,74.44,5425.0,66.8374,66.9543,66.8374,66.9543,5425.0
2023-04-12 11:45:00,74.47,74.57,74.47,74.56,5402.0,66.9813,67.0712,66.9813,67.0622,5402.0
2023-04-12 11:50:00,74.54,74.56,74.46,74.51,4491.0,67.0442,67.0622,66.9723,67.0173,4491.0
2023-04-12 11:55:00,74.5,74.61,74.49,74.56,4352.0,67.0083,67.1072,66.9993,67.0622,4352.0
2023-04-12 12:00:00,74.61,74.64,74.54,74.55,5448.0,67.1072,67.1342,67.0442,67.0532,5448.0
2023-04-12 12:05:00,74.54,74.56,74.51,74.52,2834.0,67.0442,67.0622,67.0173,67.0263,2834.0
2023-04-12 12:10:00,74.52,74.56,74.46,74.48,5453.0,67.0263,67.0622,66.9723,66.9903,5453.0
2023-04-12 12:15:00,74.48,74.49,74.36,74.39,4416.0,66.9903,66.9993,66.8823,66.9093,4416.0
2023-04-12 12:20:00,74.4,74.41,74.36,74.37,3845.0,66.9183,66.9273,66.8823,66.8913,3845.0
2023-04-12 12:25:00,74.38,74.48,74.31,74.33,32189.0,66.9003,66.9903,66.8374,66.8554,32189.0
2023-04-12 12:30:00,74.33,74.4,74.3,74.3,5609.0,66.8554,66.9183,66.8284,66.8284,5609.0
2023-04-12 12:35:00,74.3,74.32,74.15,74.17,4903.0,66.8284,66.8464,66.6935,66.7115,4903.0
2023-04-12 12:40:00,74.18,74.23,74.18,74.2,6943.0,66.7204,66.7654,66.7204,66.7384,6943.0
2023-04-12 12:45:00,74.19,74.33,74.19,74.31,8815.0,66.7294,66.8554,66.7294,66.8374,8815.0
2023-04-12 12:50:00,74.31,74.39,74.29,74.39,6439.0,66.8374,66.9093,66.8194,66.9093,6439.0
2023-04-12 12:55:00,74.39,74.42,74.33,74.34,9135.0,66.9093,66.9363,66.8554,66.8644,9135.0
2023-04-12 13:00:00,74.35,74.37,74.24,74.26,6298.0,66.8734,66.8913,66.7744,66.7924,6298.0
2023-04-12 13:05:00,74.26,74.39,74.25,74.33,8464.0,66.7924,66.9093,66.7834,66.8554,8464.0
2023-04-12 13:10:00,74.34,74.43,74.32,74.42,5141.0,66.8644,66.9453,66.8464,66.9363,5141.0
2023-04-12 13:15:00,74.41,74.42,74.29,74.33,6226.0,66.9273,66.9363,66.8194,66.8554,6226.0
2023-04-12 13:20:00,74.37,74.39,74.3,74.33,5543.0,66.8913,66.9093,66.8284,66.8554,5543.0
2023-04-12 13:25:00,74.32,74.4,74.3,74.33,3858.0,66.8464,66.9183,66.8284,66.8554,3858.0
2023-04-12 13:30:00,74.33,74.36,74.32,74.34,6955.0,66.8554,66.8823,66.8464,66.8644,6955.0
2023-04-12 13:35:00,74.31,74.33,74.21,74.21,7897.0,66.8374,66.8554,66.7474,66.7474,7897.0
2023-04-12 13:40:00,74.21,74.24,74.13,74.14,7900.0,66.7474,66.7744,66.6755,66.6845,7900.0
2023-04-12 13:45:00,74.13,74.13,74.06,74.09,8782.0,66.6755,66.6755,66.6125,66.6395,8782.0
2023-04-12 13:50:00,74.09,74.15,74.03,74.1,16800.0,66.6395,66.6935,66.5855,66.6485,16800.0
2023-04-12 13:55:00,74.1,74.1,74.03,74.09,9455.0,66.6485,66.6485,66.5855,66.6395,9455.0
2023-04-12 14:00:00,74.08,74.13,73.96,74.08,16708.0,66.6305,66.6755,66.5226,66.6305,16708.0
2023-04-12 14:05:00,74.07,74.1,73.95,73.98,12759.0,66.6215,66.6485,66.5136,66.5406,12759.0
2023-04-12 14:10:00,73.98,74.12,73.94,74.12,12610.0,66.5406,66.6665,66.5046,66.6665,12610.0
2023-04-12 14:15:00,74.12,74.14,74.05,74.14,9790.0,66.6665,66.6845,66.6035,66.6845,9790.0
2023-04-12 14:20:00,74.14,74.17,74.05,74.05,10165.0,66.6845,66.7115,66.6035,66.6035,10165.0
2023-04-12 14:25:00,74.03,74.03,73.74,73.79,25881.0,66.5855,66.5855,66.3247,66.3697,25881.0
2023-04-12 14:30:00,73.78,73.8,73.64,73.73,15654.0,66.3607,66.3787,66.2347,66.3157,15654.0
2023-04-12 14:35:00,73.71,73.73,73.58,73.6,11421.0,66.2977,66.3157,66.1808,66.1988,11421.0
2023-04-12 14:40:00,73.59,73.66,73.56,73.66,13166.0,66.1898,66.2527,66.1628,66.2527,13166.0
2023-04-12 14:45:00,73.67,73.67,73.5,73.54,20850.0,66.2617,66.2617,66.1088,66.1448,20850.0
2023-04-12 14:50:00,73.57,73.67,73.56,73.66,8970.0,66.1718,66.2617,66.1628,66.2527,8970.0
2023-04-12 14:55:00,73.65,73.66,73.5,73.5,11855.0,66.2437,66.2527,66.1088,66.1088,11855.0
2023-04-12 15:00:00,73.5,73.59,73.38,73.38,11791.0,66.1088,66.1898,66.0009,66.0009,11791.0
2023-04-12 15:05:00,73.39,73.48,73.37,73.41,14093.0,66.0099,66.0908,65.9919,66.0279,14093.0
2023-04-12 15:10:00,73.41,73.41,73.24,73.32,18542.0,66.0279,66.0279,65.875,65.9469,18542.0
2023-04-12 15:15:00,73.31,73.31,73.14,73.18,12949.0,65.9379,65.9379,65.785,65.821,12949.0
2023-04-12 15:20:00,73.17,73.21,73.08,73.09,15918.0,65.812,65.848,65.7311,65.7401,15918.0
2023-04-12 15:25:00,73.1,73.16,73.09,73.14,17105.0,65.7491,65.803,65.7401,65.785,17105.0
2023-04-12 15:30:00,73.13,73.2,73.06,73.11,19944.0,65.776,65.839,65.7131,65.758,19944.0
2023-04-12 15:35:00,73.11,73.28,73.1,73.26,24047.0,65.758,65.911,65.7491,65.893,24047.0
2023-04-12 15:40:00,73.26,73.27,73.15,73.22,26911.0,65.893,65.902,65.794,65.857,26911.0
2023-04-12 15:45:00,73.22,73.32,73.18,73.22,34342.0,65.857,65.9469,65.821,65.857,34342.0
2023-04-12 15:50:00,73.2,73.22,73.08,73.1,68542.0,65.839,65.857,65.7311,65.7491,68542.0
2023-04-12 15:55:00,73.1,73.18,73.03,73.17,152074.0,65.7491,65.821,65.6861,65.812,152074.0
2023-04-13 09:30:00,73.23,73.37,73.13,73.18,55544.0,65.866,65.9919,65.776,65.821,55544.0
2023-04-13 09:35:00,73.18,73.26,72.88,72.88,15633.0,65.821,65.893,65.5512,65.5512,15633.0
2023-04-13 09:40:00,72.88,73.04,72.74,72.91,9663.0,65.5512,65.6951,65.4253,65.5782,9663.0
2023-04-13 09:45:00,72.9,72.9,72.59,72.66,7632.0,65.5692,65.5692,65.2903,65.3533,7632.0
2023-04-13 09:50:00,72.66,72.93,72.56,72.7,47334.0,65.3533,65.5961,65.2634,65.3893,47334.0
2023-04-13 09:55:00,72.71,72.94,72.71,72.86,16519.0,65.3983,65.6051,65.3983,65.5332,16519.0
2023-04-13 10:00:00,72.87,72.94,72.78,72.82,11215.0,65.5422,65.6051,65.4612,65.4972,11215.0
2023-04-13 10:05:00,72.86,72.91,72.8,72.89,9774.0,65.5332,65.5782,65.4792,65.5602,9774.0
2023-04-13 10:10:00,72.87,73.0,72.82,73.0,14630.0,65.5422,65.6591,65.4972,65.6591,14630.0
2023-04-13 10:15:00,73.02,73.08,72.92,73.0,17758.0,65.6771,65.7311,65.5872,65.6591,17758.0
2023-04-13 10:20:00,72.99,73.01,72.88,72.94,11886.0,65.6501,65.6681,65.5512,65.6051,11886.0
2023-04-13 10:25:00,72.96,73.15,72.94,73.15,11359.0,65.6231,65.794,65.6051,65.794,11359.0
2023-04-13 10:30:00,73.17,73.18,73.0,73.07,5798.0,65.812,65.821,65.6591,65.7221,5798.0
2023-04-13 10:35:00,73.09,73.13,73.05,73.1,7958.0,65.7401,65.776,65.7041,65.7491,7958.0
2023-04-13 10:40:00,73.06,73.09,72.98,73.08,8265.0,65.7131,65.7401,65.6411,65.7311,8265.0
2023-04-13 10:45:00,73.09,73.12,73.03,73.06,8351.0,65.7401,65.767,65.6861,65.7131,8351.0
2023-04-13 10:50:00,73.09,73.21,73.09,73.2,8192.0,65.7401,65.848,65.7401,65.839,8192.0
2023-04-13 10:55:00,73.21,73.26,73.08,73.13,5978.0,65.848,65.893,65.7311,65.776,5978.0
2023-04-13 11:00:00,73.13,73.31,73.13,73.31,6951.0,65.776,65.9379,65.776,65.9379,6951.0
2023-04-13 11:05:00,73.32,73.35,73.29,73.31,11491.0,65.9469,65.9739,65.9199,65.9379,11491.0
2023-04-13 11:10:00,73.33,73.33,73.12,73.18,7980.0,65.9559,65.9559,65.767,65.821,7980.0
2023-04-13 11:15:00,73.18,73.29,73.16,73.22,9157.0,65.821,65.9199,65.803,65.857,9157.0
2023-04-13 11:20:00,73.3,73.33,73.19,73.24,9220.0,65.9289,65.9559,65.83,65.875,9220.0
2023-04-13 11:25:00,73.25,73.27,73.19,73.25,7149.0,65.884,65.902,65.83,65.884,7149.0
2023-04-13 11:30:00,73.23,73.23,73.12,73.15,7584.0,65.866,65.866,65.767,65.794,7584.0
2023-04-13 11:35:00,73.15,73.15,73.08,73.13,6338.0,65.794,65.794,65.7311,65.776,6338.0
2023-04-13 11:40:00,73.13,73.17,73.01,73.03,8323.0,65.776,65.812,65.6681,65.6861,8323.0
2023-04-13 11:45:00,73.01,73.05,72.94,72.94,4395.0,65.6681,65.7041,65.6051,65.6051,4395.0
2023-04-13 11:50:00,72.93,72.98,72.88,72.88,8221.0,65.5961,65.6411,65.5512,65.5512,8221.0
2023-04-13 11:55:00,72.88,72.95,72.87,72.94,7741.0,65.5512,65.6141,65.5422,65.6051,7741.0
2023-04-13 12:00:00,72.96,73.17,72.96,73.17,6087.0,65.6231,65.812,65.6231,65.812,6087.0
2023-04-13 12:05:00,73.16,73.33,73.16,73.23,7659.0,65.803,65.9559,65.803,65.866,7659.0
2023-04-13 12:10:00,73.26,73.4,73.24,73.39,7928.0,65.893,66.0189,65.875,66.0099,7928.0
2023-04-13 12:15:00,73.4,73.54,73.39,73.47,6119.0,66.0189,66.1448,66.0099,66.0818,6119.0
2023-04-13 12:20:00,73.47,73.51,73.41,73.51,3359.0,66.0818,66.1178,66.0279,66.1178,3359.0
2023-04-13 12:25:00,73.51,73.51,73.43,73.48,5402.0,66.1178,66.1178,66.0459,66.0908,5402.0
2023-04-13 12:30:00,73.47,73.5,73.43,73.48,6566.0,66.0818,66.1088,66.0459,66.0908,6566.0
2023-04-13 12:35:00,73.48,73.54,73.48,73.54,10494.0,66.0908,66.1448,66.0908,66.1448,10494.0
2023-04-13 12:40:00,73.54,73.66,73.53,73.66,10442.0,66.1448,66.2527,66.1358,66.2527,10442.0
2023-04-13 12:45:00,73.67,73.68,73.57,73.58,8815.0,66.2617,66.2707,66.1718,66.1808,8815.0
2023-04-13 12:50:00,73.59,73.64,73.47,73.48,9701.0,66.1898,66.2347,66.0818,66.0908,9701.0
2023-04-13 12:55:00,73.47,73.52,73.44,73.51,8526.0,66.0818,66.1268,66.0549,66.1178,8526.0
2023-04-13 13:00:00,73.53,73.69,73.47,73.68,10115.0,66.1358,66.2797,66.0818,66.2707,10115.0
2023-04-13 13:05:00,73.67,73.67,73.53,73.53,8639.0,66.2617,66.2617,66.1358,66.1358,8639.0
2023-04-13 13:10:00,73.53,73.61,73.48,73.58,9069.0,66.1358,66.2078,66.0908,66.1808,9069.0
2023-04-13 13:15:00,73.57,73.61,73.54,73.61,6611.0,66.1718,66.2078,66.1448,66.2078,6611.0
2023-04-13 13:20:00,73.59,73.61,73.49,73.54,6137.0,66.1898,66.2078,66.0998,66.1448,6137.0
2023-04-13 13:25:00,73.53,73.53,73.42,73.45,6197.0,66.1358,66.1358,66.0369,66.0639,6197.0
2023-04-13 13:30:00,73.45,73.45,73.34,73.38,5319.0,66.0639,66.0639,65.9649,66.0009,5319.0
2023-04-13 13:35:00,73.38,73.5,73.38,73.5,11010.0,66.0009,66.1088,66.0009,66.1088,11010.0
2023-04-13 13:40:00,73.48,73.53,73.48,73.5,8206.0,66.0908,66.1358,66.0908,66.1088,8206.0
2023-04-13 13:45:00,73.5,73.54,73.45,73.47,7968.0,66.1088,66.1448,66.0639,66.0818,7968.0
2023-04-13 13:50:00,73.48,73.5,73.41,73.43,6006.0,66.0908,66.1088,66.0279,66.0459,6006.0
2023-04-13 13:55:00,73.42,73.48,73.42,73.45,7312.0,66.0369,66.0908,66.0369,66.0639,7312.0
2023-04-13 14:00:00,73.46,73.49,73.38,73.38,8040.0,66.0729,66.0998,66.0009,66.0009,8040.0
2023-04-13 14:05:00,73.39,73.43,73.37,73.42,5876.0,66.0099,66.0459,65.9919,66.0369,5876.0
2023-04-13 14:10:00,73.42,73.44,73.37,73.39,4536.0,66.0369,66.0549,65.9919,66.0099,4536.0
2023-04-13 14:15:00,73.4,73.44,73.38,73.44,4900.0,66.0189,66.0549,66.0009,66.0549,4900.0
2023-04-13 14:20:00,73.44,73.49,73.38,73.45,15025.0,66.0549,66.0998,66.0009,66.0639,15025.0
2023-04-13 14:25:00,73.44,73.48,73.42,73.46,4995.0,66.0549,66.0908,66.0369,66.0729,4995.0
2023-04-13 14:30:00,73.47,73.48,73.42,73.42,4390.0,66.0818,66.0908,66.0369,66.0369,4390.0
2023-04-13 14:35:00,73.42,73.44,73.36,73.36,10608.0,66.0369,66.0549,65.9829,65.9829,10608.0
2023-04-13 14:40:00,73.35,73.43,73.33,73.38,7043.0,65.9739,66.0459,65.9559,66.0009,7043.0
2023-04-13 14:45:00,73.38,73.45,73.37,73.43,8695.0,66.0009,66.0639,65.9919,66.0459,8695.0
2023-04-13 14:50:00,73.43,73.48,73.43,73.45,13048.0,66.0459,66.0908,66.0459,66.0639,13048.0
2023-04-13 14:55:00,73.45,73.47,73.42,73.42,9508.0,66.0639,66.0818,66.0369,66.0369,9508.0
2023-04-13 15:00:00,73.43,73.45,73.38,73.42,12068.0,66.0459,66.0639,66.0009,66.0369,12068.0
2023-04-13 15:05:00,73.44,73.44,73.35,73.37,8910.0,66.0549,66.0549,65.9739,65.9919,8910.0
2023-04-13 15:10:00,73.38,73.39,73.31,73.33,10121.0,66.0009,66.0099,65.9379,65.9559,10121.0
2023-04-13 15:15:00,73.3,73.42,73.29,73.42,10391.0,65.9289,66.0369,65.9199,66.0369,10391.0
2023-04-13 15:20:00,73.42,73.44,73.33,73.34,16465.0,66.0369,66.0549,65.9559,65.9649,16465.0
2023-04-13 15:25:00,73.34,73.37,73.31,73.34,17457.0,65.9649,65.9919,65.9379,65.9649,17457.0
2023-04-13 15:30:00,73.33,73.33,73.24,73.24,10169.0,65.9559,65.9559,65.875,65.875,10169.0
2023-04-13 15:35:00,73.25,73.27,73.16,73.16,12845.0,65.884,65.902,65.803,65.803,12845.0
2023-04-13 15:40:00,73.16,73.25,73.15,73.24,14341.0,65.803,65.884,65.794,65.875,14341.0
2023-04-13 15:45:00,73.25,73.3,73.2,73.24,29078.0,65.884,65.9289,65.839,65.875,29078.0
2023-04-13 15:50:00,73.25,73.31,73.21,73.23,33348.0,65.884,65.9379,65.848,65.866,33348.0
2023-04-13 15:55:00,73.23,73.27,73.17,73.19,94486.0,65.866,65.902,65.812,65.83,94486.0
2023-04-14 09:30:00,73.21,74.0,73.21,73.88,28316.0,65.848,66.5585,65.848,66.4506,28316.0
2023-04-14 09:35:00,73.95,74.23,73.87,74.22,13873.0,66.5136,66.7654,66.4416,66.7564,13873.0
2023-04-14 09:40:00,74.2,74.47,74.18,74.42,12524.0,66.7384,66.9813,66.7204,66.9363,12524.0
2023-04-14 09:45:00,74.42,74.88,74.42,74.83,17182.0,66.9363,67.3501,66.9363,67.3051,17182.0
2023-04-14 09:50:00,74.84,74.85,74.46,74.47,9937.0,67.3141,67.3231,66.9723,66.9813,9937.0
2023-04-14 09:55:00,74.46,74.57,74.44,74.51,6098.0,66.9723,67.0712,66.9543,67.0173,6098.0
2023-04-14 10:00:00,74.47,74.58,74.3,74.44,25382.0,66.9813,67.0802,66.8284,66.9543,25382.0
2023-04-14 10:05:00,74.42,74.42,73.94,74.08,22121.0,66.9363,66.9363,66.5046,66.6305,22121.0
2023-04-14 10:10:00,74.15,74.26,73.95,73.95,6795.0,66.6935,66.7924,66.5136,66.5136,6795.0
2023-04-14 10:15:00,73.91,73.94,73.7,73.8,8962.0,66.4776,66.5046,66.2887,66.3787,8962.0
2023-04-14 10:20:00,73.82,73.98,73.73,73.83,10074.0,66.3966,66.5406,66.3157,66.4056,10074.0
2023-04-14 10:25:00,73.84,73.91,73.78,73.79,11858.0,66.4146,66.4776,66.3607,66.3697,11858.0
2023-04-14 10:30:00,73.8,73.86,73.46,73.54,28382.0,66.3787,66.4326,66.0729,66.1448,28382.0
2023-04-14 10:35:00,73.56,73.65,73.49,73.61,11245.0,66.1628,66.2437,66.0998,66.2078,11245.0
2023-04-14 10:40:00,73.62,73.62,73.29,73.48,6726.0,66.2168,66.2168,65.9199,66.0908,6726.0
2023-04-14 10:45:00,73.49,73.62,73.39,73.55,16517.0,66.0998,66.2168,66.0099,66.1538,16517.0
2023-04-14 10:50:00,73.49,73.53,73.44,73.51,5786.0,66.0998,66.1358,66.0549,66.1178,5786.0
2023-04-14 10:55:00,73.51,73.58,73.42,73.42,10728.0,66.1178,66.1808,66.0369,66.0369,10728.0
2023-04-14 11:00:00,73.44,73.45,73.3,73.31,6074.0,66.0549,66.0639,65.9289,65.9379,6074.0
2023-04-14 11:05:00,73.29,73.38,73.25,73.29,4347.0,65.9199,66.0009,65.884,65.9199,4347.0
2023-04-14 11:10:00,73.28,73.46,73.28,73.41,6319.0,65.911,66.0729,65.911,66.0279,6319.0
2023-04-14 11:15:00,73.42,73.44,73.3,73.33,5106.0,66.0369,66.0549,65.9289,65.9559,5106.0
2023-04-14 11:20:00,73.35,73.4,73.27,73.27,8916.0,65.9739,66.0189,65.902,65.902,8916.0
2023-04-14 11:25:00,73.26,73.31,73.24,73.25,3728.0,65.893,65.9379,65.875,65.884,3728.0
2023-04-14 11:30:00,73.26,73.35,73.18,73.32,6828.0,65.893,65.9739,65.821,65.9469,6828.0
2023-04-14 11:35:00,73.28,73.35,73.26,73.27,5062.0,65.911,65.9739,65.893,65.902,5062.0
2023-04-14 11:40:00,73.28,73.33,73.26,73.3,5801.0,65.911,65.9559,65.893,65.9289,5801.0
2023-04-14 11:45:00,73.32,73.41,73.3,73.38,4379.0,65.9469,66.0279,65.9289,66.0009,4379.0
2023-04-14 11:50:00,73.38,73.42,73.34,73.41,6127.0,66.0009,66.0369,65.9649,66.0279,6127.0
2023-04-14 11:55:00,73.42,73.49,73.35,73.49,8374.0,66.0369,66.0998,65.9739,66.0998,8374.0
2023-04-14 12:00:00,73.51,73.51,73.37,73.37,8885.0,66.1178,66.1178,65.9919,65.9919,8885.0
2023-04-14 12:05:00,73.36,73.37,73.19,73.26,14476.0,65.9829,65.9919,65.83,65.893,14476.0
2023-04-14 12:10:00,73.24,73.27,73.19,73.2,4662.0,65.875,65.902,65.83,65.839,4662.0
2023-04-14 12:15:00,73.21,73.25,73.13,73.19,4332.0,65.848,65.884,65.776,65.83,4332.0
2023-04-14 12:20:00,73.18,73.2,73.1,73.12,6394.0,65.821,65.839,65.7491,65.767,6394.0
2023-04-14 12:25:00,73.15,73.22,73.12,73.15,4363.0,65.794,65.857,65.767,65.794,4363.0
2023-04-14 12:30:00,73.12,73.16,73.09,73.13,3466.0,65.767,65.803,65.7401,65.776,3466.0
2023-04-14 12:35:00,73.12,73.18,73.1,73.18,13420.0,65.767,65.821,65.7491,65.821,13420.0
2023-04-14 12:40:00,73.17,73.19,73.14,73.14,7972.0,65.812,65.83,65.785,65.785,7972.0
2023-04-14 12:45:00,73.14,73.2,73.09,73.18,4858.0,65.785,65.839,65.7401,65.821,4858.0
2023-04-14 12:50:00,73.14,73.18,73.12,73.15,5983.0,65.785,65.821,65.767,65.794,5983.0
2023-04-14 12:55:00,73.14,73.14,73.05,73.12,6118.0,65.785,65.785,65.7041,65.767,6118.0
2023-04-14 13:00:00,73.16,73.22,73.14,73.22,4487.0,65.803,65.857,65.785,65.857,4487.0
2023-04-14 13:05:00,73.2,73.24,73.15,73.16,7041.0,65.839,65.875,65.794,65.803,7041.0
2023-04-14 13:10:00,73.18,73.2,73.17,73.19,1951.0,65.821,65.839,65.812,65.83,1951.0
2023-04-14 13:15:00,73.18,73.33,73.16,73.33,4060.0,65.821,65.9559,65.803,65.9559,4060.0
2023-04-14 13:20:00,73.34,73.34,73.23,73.28,3950.0,65.9649,65.9649,65.866,65.911,3950.0
2023-04-14 13:25:00,73.26,73.26,73.13,73.14,3484.0,65.893,65.893,65.776,65.785,3484.0
2023-04-14 13:30:00,73.11,73.11,72.98,73.0,7484.0,65.758,65.758,65.6411,65.6591,7484.0
2023-04-14 13:35:00,72.99,72.99,72.89,72.96,5801.0,65.6501,65.6501,65.5602,65.6231,5801.0
2023-04-14 13:40:00,72.96,73.02,72.92,72.92,3673.0,65.6231,65.6771,65.5872,65.5872,3673.0
2023-04-14 13:45:00,72.92,72.97,72.88,72.95,4375.0,65.5872,65.6321,65.5512,65.6141,4375.0
2023-04-14 13:50:00,72.96,73.02,72.95,73.02,4153.0,65.6231,65.6771,65.6141,65.6771,4153.0
2023-04-14 13:55:00,73.04,73.07,73.0,73.03,4702.0,65.6951,65.7221,65.6591,65.6861,4702.0
2023-04-14 14:00:00,73.03,73.11,73.02,73.06,6210.0,65.6861,65.758,65.6771,65.7131,6210.0
2023-04-14 14:05:00,73.04,73.14,73.01,73.13,2756.0,65.6951,65.785,65.6681,65.776,2756.0
2023-04-14 14:10:00,73.15,73.16,73.07,73.13,4970.0,65.794,65.803,65.7221,65.776,4970.0
2023-04-14 14:15:00,73.12,73.12,73.06,73.07,4124.0,65.767,65.767,65.7131,65.7221,4124.0
2023-04-14 14:20:00,73.06,73.1,73.02,73.03,5694.0,65.7131,65.7491,65.6771,65.6861,5694.0
2023-04-14 14:25:00,73.03,73.06,72.99,73.03,8366.0,65.6861,65.7131,65.6501,65.6861,8366.0
2023-04-14 14:30:00,73.05,73.08,73.01,73.08,4538.0,65.7041,65.7311,65.6681,65.7311,4538.0
2023-04-14 14:35:00,73.1,73.14,73.08,73.09,8041.0,65.7491,65.785,65.7311,65.7401,8041.0
2023-04-14 14:40:00,73.07,73.1,73.02,73.09,4204.0,65.7221,65.7491,65.6771,65.7401,4204.0
2023-04-14 14:45:00,73.07,73.07,73.03,73.06,2612.0,65.7221,65.7221,65.6861,65.7131,2612.0
2023-04-14 14:50:00,73.06,73.06,73.01,73.02,5418.0,65.7131,65.7131,65.6681,65.6771,5418.0
2023-04-14 14:55:00,73.03,73.15,73.02,73.1,16121.0,65.6861,65.794,65.6771,65.7491,16121.0
2023-04-14 15:00:00,73.09,73.18,73.07,73.17,32623.0,65.7401,65.821,65.7221,65.812,32623.0
2023-04-14 15:05:00,73.18,73.26,73.15,73.26,11891.0,65.821,65.893,65.794,65.893,11891.0
2023-04-14 15:10:00,73.26,73.4,73.21,73.3,68679.0,65.893,66.0189,65.848,65.9289,68679.0
2023-04-14 15:15:00,73.3,73.32,73.14,73.22,21932.0,65.9289,65.9469,65.785,65.857,21932.0
2023-04-14 15:20:00,73.22,73.27,73.12,73.26,11523.0,65.857,65.902,65.767,65.893,11523.0
2023-04-14 15:25:00,73.26,73.31,73.22,73.25,8253.0,65.893,65.9379,65.857,65.884,8253.0
2023-04-14 15:30:00,73.26,73.29,73.16,73.25,14614.0,65.893,65.9199,65.803,65.884,14614.0
2023-04-14 15:35:00,73.27,73.34,73.26,73.33,12951.0,65.902,65.9649,65.893,65.9559,12951.0
2023-04-14 15:40:00,73.34,73.43,73.29,73.41,18434.0,65.9649,66.0459,65.9199,66.0279,18434.0
2023-04-14 15:45:00,73.41,73.43,73.34,73.39,21453.0,66.0279,66.0459,65.9649,66.0099,21453.0
2023-04-14 15:50:00,73.38,73.39,73.27,73.27,30483.0,66.0009,66.0099,65.902,65.902,30483.0
2023-04-14 15:55:00,73.28,73.44,73.21,73.39,94675.0,65.911,66.0549,65.848,66.0099,94675.0
2023-04-17 09:30:00,73.53,73.64,73.39,73.48,32901.0,66.1358,66.2347,66.0099,66.0908,32901.0
2023-04-17 09:35:00,73.4,73.6,73.4,73.42,3408.0,66.0189,66.1988,66.0189,66.0369,3408.0
2023-04-17 09:40:00,73.4,73.44,73.32,73.37,7982.0,66.0189,66.0549,65.9469,65.9919,7982.0
2023-04-17 09:45:00,73.41,73.44,73.2,73.32,9464.0,66.0279,66.0549,65.839,65.9469,9464.0
2023-04-17 09:50:00,73.34,73.48,73.3,73.46,7836.0,65.9649,66.0908,65.9289,66.0729,7836.0
2023-04-17 09:55:00,73.45,73.67,73.45,73.58,10425.0,66.0639,66.2617,66.0639,66.1808,10425.0
2023-04-17 10:00:00,73.61,73.74,73.51,73.52,6268.0,66.2078,66.3247,66.1178,66.1268,6268.0
2023-04-17 10:05:00,73.51,73.56,73.43,73.43,7790.0,66.1178,66.1628,66.0459,66.0459,7790.0
2023-04-17 10:10:00,73.44,73.59,73.43,73.59,7456.0,66.0549,66.1898,66.0459,66.1898,7456.0
2023-04-17 10:15:00,73.62,73.63,73.5,73.61,6910.0,66.2168,66.2258,66.1088,66.2078,6910.0
2023-04-17 10:20:00,73.59,73.61,73.48,73.51,5239.0,66.1898,66.2078,66.0908,66.1178,5239.0
2023-04-17 10:25:00,73.51,73.57,73.46,73.48,7637.0,66.1178,66.1718,66.0729,66.0908,7637.0
2023-04-17 10:30:00,73.48,73.62,73.42,73.44,10851.0,66.0908,66.2168,66.0369,66.0549,10851.0
2023-04-17 10:35:00,73.45,73.52,73.26,73.34,13971.0,66.0639,66.1268,65.893,65.9649,13971.0
2023-04-17 10:40:00,73.33,73.33,73.17,73.18,9138.0,65.9559,65.9559,65.812,65.821,9138.0
2023-04-17 10:45:00,73.16,73.27,73.13,73.26,8729.0,65.803,65.902,65.776,65.893,8729.0
2023-04-17 10:50:00,73.25,73.27,73.22,73.24,10686.0,65.884,65.902,65.857,65.875,10686.0
2023-04-17 10:55:00,73.23,73.33,73.18,73.31,6474.0,65.866,65.9559,65.821,65.9379,6474.0
2023-04-17 11:00:00,73.37,73.41,73.27,73.3,9110.0,65.9919,66.0279,65.902,65.9289,9110.0
2023-04-17 11:05:00,73.3,73.33,73.26,73.27,2766.0,65.9289,65.9559,65.893,65.902,2766.0
2023-04-17 11:10:00,73.25,73.26,73.17,73.17,8845.0,65.884,65.893,65.812,65.812,8845.0
2023-04-17 11:15:00,73.17,73.25,73.13,73.2,8214.0,65.812,65.884,65.776,65.839,8214.0
2023-04-17 11:20:00,73.21,73.29,73.19,73.26,9575.0,65.848,65.9199,65.83,65.893,9575.0
2023-04-17 11:25:00,73.28,73.34,73.18,73.2,6765.0,65.911,65.9649,65.821,65.839,6765.0
2023-04-17 11:30:00,73.2,73.2,73.05,73.09,11692.0,65.839,65.839,65.7041,65.7401,11692.0
2023-04-17 11:35:00,73.09,73.09,73.0,73.04,8210.0,65.7401,65.7401,65.6591,65.6951,8210.0
2023-04-17 11:40:00,73.04,73.1,73.01,73.06,11091.0,65.6951,65.7491,65.6681,65.7131,11091.0
2023-04-17 11:45:00,73.04,73.09,73.01,73.08,11813.0,65.6951,65.7401,65.6681,65.7311,11813.0
2023-04-17 11:50:00,73.09,73.17,73.06,73.13,6511.0,65.7401,65.812,65.7131,65.776,6511.0
2023-04-17 11:55:00,73.13,73.13,73.04,73.12,10906.0,65.776,65.776,65.6951,65.767,10906.0
2023-04-17 12:00:00,73.13,73.28,73.13,73.23,7308.0,65.776,65.911,65.776,65.866,7308.0
2023-04-17 12:05:00,73.25,73.29,73.2,73.27,8653.0,65.884,65.9199,65.839,65.902,8653.0
2023-04-17 12:10:00,73.27,73.32,73.24,73.24,3774.0,65.902,65.9469,65.875,65.875,3774.0
2023-04-17 12:15:00,73.25,73.26,73.12,73.12,19269.0,65.884,65.893,65.767,65.767,19269.0
2023-04-17 12:20:00,73.14,73.16,73.06,73.16,9206.0,65.785,65.803,65.7131,65.803,9206.0
2023-04-17 12:25:00,73.16,73.2,73.13,73.16,5435.0,65.803,65.839,65.776,65.803,5435.0
2023-04-17 12:30:00,73.17,73.21,73.16,73.16,6977.0,65.812,65.848,65.803,65.803,6977.0
2023-04-17 12:35:00,73.16,73.21,73.14,73.19,4512.0,65.803,65.848,65.785,65.83,4512.0
2023-04-17 12:40:00,73.2,73.28,73.2,73.2,5867.0,65.839,65.911,65.839,65.839,5867.0
2023-04-17 12:45:00,73.22,73.27,73.18,73.18,3508.0,65.857,65.902,65.821,65.821,3508.0
2023-04-17 12:50:00,73.13,73.16,73.03,73.05,4874.0,65.776,65.803,65.6861,65.7041,4874.0
2023-04-17 12:55:00,73.07,73.14,73.07,73.12,10943.0,65.7221,65.785,65.7221,65.767,10943.0
2023-04-17 13:00:00,73.1,73.11,73.06,73.07,5255.0,65.7491,65.758,65.7131,65.7221,5255.0
2023-04-17 13:05:00,73.07,73.09,73.03,73.07,7530.0,65.7221,65.7401,65.6861,65.7221,7530.0
2023-04-17 13:10:00,73.06,73.07,73.0,73.04,7474.0,65.7131,65.7221,65.6591,65.6951,7474.0
2023-04-17 13:15:00,73.06,73.15,73.05,73.07,5557.0,65.7131,65.794,65.7041,65.7221,5557.0
2023-04-17 13:20:00,73.09,73.1,73.04,73.05,8329.0,65.7401,65.7491,65.6951,65.7041,8329.0
2023-04-17 13:25:00,73.07,73.08,73.01,73.08,6733.0,65.7221,65.7311,65.6681,65.7311,6733.0
2023-04-17 13:30:00,73.08,73.19,73.08,73.17,5619.0,65.7311,65.83,65.7311,65.812,5619.0
2023-04-17 13:35:00,73.16,73.16,73.11,73.13,4622.0,65.803,65.803,65.758,65.776,4622.0
2023-04-17 13:40:00,73.11,73.12,72.97,72.97,7482.0,65.758,65.767,65.6321,65.6321,7482.0
2023-04-17 13:45:00,72.97,73.03,72.97,73.02,7724.0,65.6321,65.6861,65.6321,65.6771,7724.0
2023-04-17 13:50:00,72.99,72.99,72.8,72.8,13745.0,65.6501,65.6501,65.4792,65.4792,13745.0
2023-04-17 13:55:00,72.8,72.83,72.73,72.73,15824.0,65.4792,65.5062,65.4163,65.4163,15824.0
2023-04-17 14:00:00,72.72,72.72,72.64,72.67,8159.0,65.4073,65.4073,65.3353,65.3623,8159.0
2023-04-17 14:05:00,72.65,72.75,72.64,72.73,11718.0,65.3443,65.4342,65.3353,65.4163,11718.0
2023-04-17 14:10:00,72.71,72.81,72.69,72.76,8271.0,65.3983,65.4882,65.3803,65.4432,8271.0
2023-04-17 14:15:00,72.78,72.89,72.78,72.79,16241.0,65.4612,65.5602,65.4612,65.4702,16241.0
2023-04-17 14:20:00,72.82,72.87,72.78,72.81,5065.0,65.4972,65.5422,65.4612,65.4882,5065.0
2023-04-17 14:25:00,72.82,72.83,72.79,72.8,5240.0,65.4972,65.5062,65.4702,65.4792,5240.0
2023-04-17 14:30:00,72.8,72.82,72.76,72.82,6862.0,65.4792,65.4972,65.4432,65.4972,6862.0
2023-04-17 14:35:00,72.8,72.8,72.74,72.75,5375.0,65.4792,65.4792,65.4253,65.4342,5375.0
2023-04-17 14:40:00,72.76,72.88,72.76,72.88,5953.0,65.4432,65.5512,65.4432,65.5512,5953.0
2023-04-17 14:45:00,72.89,72.96,72.88,72.95,12115.0,65.5602,65.6231,65.5512,65.6141,12115.0
2023-04-17 14:50:00,72.97,73.01,72.96,73.01,4920.0,65.6321,65.6681,65.6231,65.6681,4920.0
2023-04-17 14:55:00,73.01,73.04,72.95,72.97,11111.0,65.6681,65.6951,65.6141,65.6321,11111.0
2023-04-17 15:00:00,72.98,73.03,72.97,73.0,6168.0,65.6411,65.6861,65.6321,65.6591,6168.0
2023-04-17 15:05:00,73.01,73.1,72.99,73.09,5878.0,65.6681,65.7491,65.6501,65.7401,5878.0
2023-04-17 15:10:00,73.09,73.09,73.01,73.02,9380.0,65.7401,65.7401,65.6681,65.6771,9380.0
2023-04-17 15:15:00,73.02,73.16,73.02,73.14,12061.0,65.6771,65.803,65.6771,65.785,12061.0
2023-04-17 15:20:00,73.14,73.15,73.06,73.07,12134.0,65.785,65.794,65.7131,65.7221,12134.0
2023-04-17 15:25:00,73.07,73.15,73.05,73.12,12460.0,65.7221,65.794,65.7041,65.767,12460.0
2023-04-17 15:30:00,73.1,73.11,73.04,73.04,14300.0,65.7491,65.758,65.6951,65.6951,14300.0
2023-04-17 15:35:00,73.03,73.03,72.96,73.01,21883.0,65.6861,65.6861,65.6231,65.6681,21883.0
2023-04-17 15:40:00,73.01,73.03,72.93,72.97,17453.0,65.6681,65.6861,65.5961,65.6321,17453.0
2023-04-17 15:45:00,72.97,73.16,72.93,73.12,33662.0,65.6321,65.803,65.5961,65.767,33662.0
2023-04-17 15:50:00,73.13,73.25,73.12,73.23,32511.0,65.776,65.884,65.767,65.866,32511.0
2023-04-17 15:55:00,73.24,73.33,73.24,73.33,93269.0,65.875,65.9559,65.875,65.9559,93269.0
2023-04-18 09:30:00,73.65,73.87,73.62,73.86,40719.0,66.2437,66.4416,66.2168,66.4326,40719.0
2023-04-18 09:35:00,73.87,73.87,73.58,73.79,6333.0,66.4416,66.4416,66.1808,66.3697,6333.0
2023-04-18 09:40:00,73.78,73.97,73.78,73.94,8105.0,66.3607,66.5316,66.3607,66.5046,8105.0
2023-04-18 09:45:00,73.96,73.97,73.72,73.73,7632.0,66.5226,66.5316,66.3067,66.3157,7632.0
2023-04-18 09:50:00,73.72,73.72,73.52,73.54,9606.0,66.3067,66.3067,66.1268,66.1448,9606.0
2023-04-18 09:55:00,73.56,73.57,73.35,73.39,5781.0,66.1628,66.1718,65.9739,66.0099,5781.0
2023-04-18 10:00:00,73.39,73.49,73.32,73.33,8841.0,66.0099,66.0998,65.9469,65.9559,8841.0
2023-04-18 10:05:00,73.35,73.41,73.29,73.3,7547.0,65.9739,66.0279,65.9199,65.9289,7547.0
2023-04-18 10:10:00,73.26,73.26,73.09,73.24,10585.0,65.893,65.893,65.7401,65.875,10585.0
2023-04-18 10:15:00,73.25,73.34,73.24,73.32,6656.0,65.884,65.9649,65.875,65.9469,6656.0
2023-04-18 10:20:00,73.31,73.41,73.24,73.39,4769.0,65.9379,66.0279,65.875,66.0099,4769.0
2023-04-18 10:25:00,73.4,73.4,73.23,73.28,7310.0,66.0189,66.0189,65.866,65.911,7310.0
2023-04-18 10:30:00,73.26,73.29,73.09,73.17,9233.0,65.893,65.9199,65.7401,65.812,9233.0
2023-04-18 10:35:00,73.15,73.27,73.14,73.18,6250.0,65.794,65.902,65.785,65.821,6250.0
2023-04-18 10:40:00,73.17,73.3,73.16,73.3,4758.0,65.812,65.9289,65.803,65.9289,4758.0
2023-04-18 10:45:00,73.3,73.34,73.25,73.25,6640.0,65.9289,65.9649,65.884,65.884,6640.0
2023-04-18 10:50:00,73.2,73.28,73.14,73.23,10543.0,65.839,65.911,65.785,65.866,10543.0
2023-04-18 10:55:00,73.24,73.4,73.22,73.38,14091.0,65.875,66.0189,65.857,66.0009,14091.0
2023-04-18 11:00:00,73.37,73.45,73.31,73.32,7683.0,65.9919,66.0639,65.9379,65.9469,7683.0
2023-04-18 11:05:00,73.33,73.45,73.33,73.39,2972.0,65.9559,66.0639,65.9559,66.0099,2972.0
2023-04-18 11:10:00,73.35,73.46,73.31,73.39,7135.0,65.9739,66.0729,65.9379,66.0099,7135.0
2023-04-18 11:15:00,73.4,73.45,73.35,73.37,4971.0,66.0189,66.0639,65.9739,65.9919,4971.0
2023-04-18 11:20:00,73.36,73.38,73.34,73.36,4499.0,65.9829,66.0009,65.9649,65.9829,4499.0
2023-04-18 11:25:00,73.38,73.48,73.37,73.47,7852.0,66.0009,66.0908,65.9919,66.0818,7852.0
2023-04-18 11:30:00,73.47,73.59,73.46,73.56,7610.0,66.0818,66.1898,66.0729,66.1628,7610.0
2023-04-18 11:35:00,73.55,73.58,73.46,73.46,6259.0,66.1538,66.1808,66.0729,66.0729,6259.0
2023-04-18 11:40:00,73.45,73.59,73.41,73.54,6781.0,66.0639,66.1898,66.0279,66.1448,6781.0
2023-04-18 11:45:00,73.55,73.57,73.49,73.54,5147.0,66.1538,66.1718,66.0998,66.1448,5147.0
2023-04-18 11:50:00,73.53,73.57,73.45,73.56,6235.0,66.1358,66.1718,66.0639,66.1628,6235.0
2023-04-18 11:55:00,73.55,73.55,73.46,73.5,6369.0,66.1538,66.1538,66.0729,66.1088,6369.0
2023-04-18 12:00:00,73.51,73.64,73.51,73.64,4904.0,66.1178,66.2347,66.1178,66.2347,4904.0
2023-04-18 12:05:00,73.64,73.67,73.6,73.63,7460.0,66.2347,66.2617,66.1988,66.2258,7460.0
2023-04-18 12:10:00,73.65,73.73,73.64,73.69,5848.0,66.2437,66.3157,66.2347,66.2797,5848.0
2023-04-18 12:15:00,73.68,73.7,73.63,73.68,4240.0,66.2707,66.2887,66.2258,66.2707,4240.0
2023-04-18 12:20:00,73.73,73.75,73.7,73.72,4945.0,66.3157,66.3337,66.2887,66.3067,4945.0
2023-04-18 12:25:00,73.71,73.82,73.71,73.8,5792.0,66.2977,66.3966,66.2977,66.3787,5792.0
2023-04-18 12:30:00,73.79,73.8,73.73,73.75,4136.0,66.3697,66.3787,66.3157,66.3337,4136.0
2023-04-18 12:35:00,73.77,73.77,73.7,73.71,4234.0,66.3517,66.3517,66.2887,66.2977,4234.0
2023-04-18 12:40:00,73.71,73.77,73.71,73.75,4107.0,66.2977,66.3517,66.2977,66.3337,4107.0
2023-04-18 12:45:00,73.75,73.76,73.71,73.76,2978.0,66.3337,66.3427,66.2977,66.3427,2978.0
2023-04-18 12:50:00,73.77,73.79,73.64,73.64,28434.0,66.3517,66.3697,66.2347,66.2347,28434.0
2023-04-18 12:55:00,73.62,73.75,73.62,73.74,5039.0,66.2168,66.3337,66.2168,66.3247,5039.0
2023-04-18 13:00:00,73.73,73.74,73.69,73.74,3524.0,66.3157,66.3247,66.2797,66.3247,3524.0
2023-04-18 13:05:00,73.74,73.78,73.7,73.7,5802.0,66.3247,66.3607,66.2887,66.2887,5802.0
2023-04-18 13:10:00,73.69,73.7,73.59,73.59,6427.0,66.2797,66.2887,66.1898,66.1898,6427.0
2023-04-18 13:15:00,73.58,73.58,73.49,73.51,5561.0,66.1808,66.1808,66.0998,66.1178,5561.0
2023-04-18 13:20:00,73.5,73.5,73.44,73.46,2785.0,66.1088,66.1088,66.0549,66.0729,2785.0
2023-04-18 13:25:00,73.48,73.53,73.43,73.49,7046.0,66.0908,66.1358,66.0459,66.0998,7046.0
2023-04-18 13:30:00,73.5,73.54,73.47,73.48,6462.0,66.1088,66.1448,66.0818,66.0908,6462.0
2023-04-18 13:35:00,73.49,73.49,73.44,73.44,1682.0,66.0998,66.0998,66.0549,66.0549,1682.0
2023-04-18 13:40:00,73.45,73.49,73.41,73.45,5367.0,66.0639,66.0998,66.0279,66.0639,5367.0
2023-04-18 13:45:00,73.44,73.45,73.38,73.4,6807.0,66.0549,66.0639,66.0009,66.0189,6807.0
2023-04-18 13:50:00,73.4,73.41,73.38,73.4,3155.0,66.0189,66.0279,66.0009,66.0189,3155.0
2023-04-18 13:55:00,73.39,73.4,73.34,73.37,8459.0,66.0099,66.0189,65.9649,65.9919,8459.0
2023-04-18 14:00:00,73.38,73.41,73.37,73.41,7747.0,66.0009,66.0279,65.9919,66.0279,7747.0
2023-04-18 14:05:00,73.4,73.4,73.3,73.38,12351.0,66.0189,66.0189,65.9289,66.0009,12351.0
2023-04-18 14:10:00,73.36,73.43,73.34,73.39,12369.0,65.9829,66.0459,65.9649,66.0099,12369.0
2023-04-18 14:15:00,73.37,73.4,73.33,73.39,18342.0,65.9919,66.0189,65.9559,66.0099,18342.0
2023-04-18 14:20:00,73.4,73.46,73.4,73.44,8478.0,66.0189,66.0729,66.0189,66.0549,8478.0
2023-04-18 14:25:00,73.44,73.46,73.4,73.41,8595.0,66.0549,66.0729,66.0189,66.0279,8595.0
2023-04-18 14:30:00,73.4,73.43,73.38,73.42,13990.0,66.0189,66.0459,66.0009,66.0369,13990.0
2023-04-18 14:35:00,73.42,73.46,73.41,73.45,16557.0,66.0369,66.0729,66.0279,66.0639,16557.0
2023-04-18 14:40:00,73.44,73.46,73.38,73.44,7882.0,66.0549,66.0729,66.0009,66.0549,7882.0
2023-04-18 14:45:00,73.44,73.48,73.36,73.44,26023.0,66.0549,66.0908,65.9829,66.0549,26023.0
2023-04-18 14:50:00,73.43,73.5,73.4,73.5,9715.0,66.0459,66.1088,66.0189,66.1088,9715.0
2023-04-18 14:55:00,73.49,73.56,73.46,73.56,12767.0,66.0998,66.1628,66.0729,66.1628,12767.0
2023-04-18 15:00:00,73.57,73.7,73.56,73.7,10980.0,66.1718,66.2887,66.1628,66.2887,10980.0
2023-04-18 15:05:00,73.71,73.85,73.71,73.84,10806.0,66.2977,66.4236,66.2977,66.4146,10806.0
2023-04-18 15:10:00,73.85,73.93,73.85,73.91,12853.0,66.4236,66.4956,66.4236,66.4776,12853.0
2023-04-18 15:15:00,73.91,73.91,73.78,73.81,23578.0,66.4776,66.4776,66.3607,66.3877,23578.0
2023-04-18 15:20:00,73.8,73.85,73.73,73.83,19497.0,66.3787,66.4236,66.3157,66.4056,19497.0
2023-04-18 15:25:00,73.83,73.83,73.7,73.72,29567.0,66.4056,66.4056,66.2887,66.3067,29567.0
2023-04-18 15:30:00,73.72,73.72,73.62,73.65,32367.0,66.3067,66.3067,66.2168,66.2437,32367.0
2023-04-18 15:35:00,73.66,73.67,73.57,73.62,20708.0,66.2527,66.2617,66.1718,66.2168,20708.0
2023-04-18 15:40:00,73.62,73.67,73.59,73.61,30252.0,66.2168,66.2617,66.1898,66.2078,30252.0
2023-04-18 15:45:00,73.62,73.76,73.61,73.73,27789.0,66.2168,66.3427,66.2078,66.3157,27789.0
2023-04-18 15:50:00,73.74,73.83,73.71,73.83,64813.0,66.3247,66.4056,66.2977,66.4056,64813.0
2023-04-18 15:55:00,73.83,73.99,73.78,73.97,150694.0,66.4056,66.5496,66.3607,66.5316,150694.0
2023-04-19 09:30:00,73.2,73.48,73.02,73.02,61676.0,65.839,66.0908,65.6771,65.6771,61676.0
2023-04-19 09:35:00,73.02,73.18,72.95,73.18,12897.0,65.6771,65.821,65.6141,65.821,12897.0
2023-04-19 09:40:00,73.16,73.27,73.07,73.26,7415.0,65.803,65.902,65.7221,65.893,7415.0
2023-04-19 09:45:00,73.18,73.33,73.0,73.02,6737.0,65.821,65.9559,65.6591,65.6771,6737.0
2023-04-19 09:50:00,73.04,73.16,72.83,72.87,30839.0,65.6951,65.803,65.5062,65.5422,30839.0
2023-04-19 09:55:00,72.89,72.93,72.74,72.84,28910.0,65.5602,65.5961,65.4253,65.5152,28910.0
2023-04-19 10:00:00,72.79,72.92,72.7,72.76,14592.0,65.4702,65.5872,65.3893,65.4432,14592.0
2023-04-19 10:05:00,72.76,73.08,72.75,73.08,12808.0,65.4432,65.7311,65.4342,65.7311,12808.0
2023-04-19 10:10:00,73.1,73.24,73.05,73.18,33984.0,65.7491,65.875,65.7041,65.821,33984.0
2023-04-19 10:15:00,73.16,73.32,73.16,73.24,7462.0,65.803,65.9469,65.803,65.875,7462.0
2023-04-19 10:20:00,73.28,73.36,73.22,73.22,8520.0,65.911,65.9829,65.857,65.857,8520.0
2023-04-19 10:25:00,73.21,73.41,73.21,73.3,8362.0,65.848,66.0279,65.848,65.9289,8362.0
2023-04-19 10:30:00,73.29,73.32,73.21,73.21,7826.0,65.9199,65.9469,65.848,65.848,7826.0
2023-04-19 10:35:00,73.23,73.29,73.2,73.28,14675.0,65.866,65.9199,65.839,65.911,14675.0
2023-04-19 10:40:00,73.26,73.35,73.24,73.35,10507.0,65.893,65.9739,65.875,65.9739,10507.0
2023-04-19 10:45:00,73.34,73.35,73.19,73.26,5579.0,65.9649,65.9739,65.83,65.893,5579.0
2023-04-19 10:50:00,73.27,73.33,73.18,73.22,16277.0,65.902,65.9559,65.821,65.857,16277.0
2023-04-19 10:55:00,73.24,73.38,73.24,73.31,9347.0,65.875,66.0009,65.875,65.9379,9347.0
2023-04-19 11:00:00,73.32,73.43,73.28,73.39,7960.0,65.9469,66.0459,65.911,66.0099,7960.0
2023-04-19 11:05:00,73.4,73.41,73.26,73.27,3379.0,66.0189,66.0279,65.893,65.902,3379.0
2023-04-19 11:10:00,73.29,73.3,73.22,73.25,3108.0,65.9199,65.9289,65.857,65.884,3108.0
2023-04-19 11:15:00,73.24,73.28,73.16,73.19,3996.0,65.875,65.911,65.803,65.83,3996.0
2023-04-19 11:20:00,73.17,73.18,73.08,73.14,5191.0,65.812,65.821,65.7311,65.785,5191.0
2023-04-19 11:25:00,73.13,73.14,73.06,73.09,4045.0,65.776,65.785,65.7131,65.7401,4045.0
2023-04-19 11:30:00,73.09,73.14,73.06,73.09,6838.0,65.7401,65.785,65.7131,65.7401,6838.0
2023-04-19 11:35:00,73.08,73.23,73.07,73.22,4144.0,65.7311,65.866,65.7221,65.857,4144.0
2023-04-19 11:40:00,73.23,73.25,73.17,73.17,3641.0,65.866,65.884,65.812,65.812,3641.0
2023-04-19 11:45:00,73.17,73.18,73.12,73.15,5495.0,65.812,65.821,65.767,65.794,5495.0
2023-04-19 11:50:00,73.15,73.15,73.09,73.1,4223.0,65.794,65.794,65.7401,65.7491,4223.0
2023-04-19 11:55:00,73.07,73.19,73.07,73.19,4527.0,65.7221,65.83,65.7221,65.83,4527.0
2023-04-19 12:00:00,73.2,73.25,73.13,73.13,5882.0,65.839,65.884,65.776,65.776,5882.0
2023-04-19 12:05:00,73.13,73.22,73.13,73.18,4010.0,65.776,65.857,65.776,65.821,4010.0
2023-04-19 12:10:00,73.16,73.16,73.11,73.13,10515.0,65.803,65.803,65.758,65.776,10515.0
2023-04-19 12:15:00,73.13,73.18,73.12,73.12,4868.0,65.776,65.821,65.767,65.767,4868.0
2023-04-19 12:20:00,73.13,73.14,73.08,73.1,4209.0,65.776,65.785,65.7311,65.7491,4209.0
2023-04-19 12:25:00,73.09,73.13,73.08,73.08,3193.0,65.7401,65.776,65.7311,65.7311,3193.0
2023-04-19 12:30:00,73.09,73.23,73.05,73.19,10514.0,65.7401,65.866,65.7041,65.83,10514.0
2023-04-19 12:35:00,73.18,73.18,73.09,73.1,4170.0,65.821,65.821,65.7401,65.7491,4170.0
2023-04-19 12:40:00,73.1,73.14,73.07,73.08,4431.0,65.7491,65.785,65.7221,65.7311,4431.0
2023-04-19 12:45:00,73.09,73.13,73.05,73.06,6165.0,65.7401,65.776,65.7041,65.7131,6165.0
2023-04-19 12:50:00,73.05,73.13,73.05,73.12,6760.0,65.7041,65.776,65.7041,65.767,6760.0
2023-04-19 12:55:00,73.11,73.15,73.08,73.08,4097.0,65.758,65.794,65.7311,65.7311,4097.0
2023-04-19 13:00:00,73.09,73.17,73.09,73.16,6812.0,65.7401,65.812,65.7401,65.803,6812.0
2023-04-19 13:05:00,73.18,73.27,73.17,73.24,8353.0,65.821,65.902,65.812,65.875,8353.0
2023-04-19 13:10:00,73.22,73.31,73.21,73.27,7578.0,65.857,65.9379,65.848,65.902,7578.0
2023-04-19 13:15:00,73.27,73.35,73.22,73.23,12726.0,65.902,65.9739,65.857,65.866,12726.0
2023-04-19 13:20:00,73.21,73.21,73.14,73.17,4700.0,65.848,65.848,65.785,65.812,4700.0
2023-04-19 13:25:00,73.19,73.25,73.18,73.21,4312.0,65.83,65.884,65.821,65.848,4312.0
2023-04-19 13:30:00,73.22,73.24,73.17,73.17,4524.0,65.857,65.875,65.812,65.812,4524.0
2023-04-19 13:35:00,73.16,73.2,73.15,73.16,6839.0,65.803,65.839,65.794,65.803,6839.0
2023-04-19 13:40:00,73.17,73.23,73.15,73.17,8318.0,65.812,65.866,65.794,65.812,8318.0
2023-04-19 13:45:00,73.18,73.18,73.12,73.14,3515.0,65.821,65.821,65.767,65.785,3515.0
2023-04-19 13:50:00,73.15,73.21,73.15,73.16,4337.0,65.794,65.848,65.794,65.803,4337.0
2023-04-19 13:55:00,73.17,73.22,73.14,73.22,5941.0,65.812,65.857,65.785,65.857,5941.0
2023-04-19 14:00:00,73.24,73.3,73.14,73.14,7421.0,65.875,65.9289,65.785,65.785,7421.0
2023-04-19 14:05:00,73.13,73.18,73.12,73.13,8726.0,65.776,65.821,65.767,65.776,8726.0
2023-04-19 14:10:00,73.12,73.13,73.09,73.11,4727.0,65.767,65.776,65.7401,65.758,4727.0
2023-04-19 14:15:00,73.12,73.14,73.09,73.14,10661.0,65.767,65.785,65.7401,65.785,10661.0
2023-04-19 14:20:00,73.14,73.2,73.13,73.2,6525.0,65.785,65.839,65.776,65.839,6525.0
2023-04-19 14:25:00,73.2,73.23,73.15,73.19,8736.0,65.839,65.866,65.794,65.83,8736.0
2023-04-19 14:30:00,73.2,73.25,73.16,73.18,7635.0,65.839,65.884,65.803,65.821,7635.0
2023-04-19 14:35:00,73.18,73.18,73.09,73.11,4792.0,65.821,65.821,65.7401,65.758,4792.0
2023-04-19 14:40:00,73.11,73.15,73.1,73.13,6459.0,65.758,65.794,65.7491,65.776,6459.0
2023-04-19 14:45:00,73.12,73.15,73.1,73.14,7565.0,65.767,65.794,65.7491,65.785,7565.0
2023-04-19 14:50:00,73.13,73.14,73.05,73.06,14058.0,65.776,65.785,65.7041,65.7131,14058.0
2023-04-19 14:55:00,73.06,73.06,73.01,73.03,20721.0,65.7131,65.7131,65.6681,65.6861,20721.0
2023-04-19 15:00:00,73.02,73.03,72.95,72.98,64471.0,65.6771,65.6861,65.6141,65.6411,64471.0
2023-04-19 15:05:00,72.98,72.99,72.77,72.78,25706.0,65.6411,65.6501,65.4522,65.4612,25706.0
2023-04-19 15:10:00,72.78,72.85,72.72,72.75,27983.0,65.4612,65.5242,65.4073,65.4342,27983.0
2023-04-19 15:15:00,72.74,72.79,72.68,72.7,33514.0,65.4253,65.4702,65.3713,65.3893,33514.0
2023-04-19 15:20:00,72.69,72.92,72.68,72.92,48358.0,65.3803,65.5872,65.3713,65.5872,48358.0
2023-04-19 15:25:00,72.91,73.01,72.86,72.87,27372.0,65.5782,65.6681,65.5332,65.5422,27372.0
2023-04-19 15:30:00,72.86,72.99,72.84,72.88,19385.0,65.5332,65.6501,65.5152,65.5512,19385.0
2023-04-19 15:35:00,72.88,72.89,72.78,72.85,24512.0,65.5512,65.5602,65.4612,65.5242,24512.0
2023-04-19 15:40:00,72.85,72.88,72.75,72.79,21157.0,65.5242,65.5512,65.4342,65.4702,21157.0
2023-04-19 15:45:00,72.78,72.81,72.64,72.69,42941.0,65.4612,65.4882,65.3353,65.3803,42941.0
2023-04-19 15:50:00,72.68,72.69,72.52,72.62,107035.0,65.3713,65.3803,65.2274,65.3173,107035.0
2023-04-19 15:55:00,72.62,72.72,72.59,72.71,155592.0,65.3173,65.4073,65.2903,65.3983,155592.0
2023-04-20 09:30:00,72.55,73.25,72.53,73.16,62232.0,65.2544,65.884,65.2364,65.803,62232.0
2023-04-20 09:35:00,73.17,73.41,73.17,73.27,10319.0,65.812,66.0279,65.812,65.902,10319.0
2023-04-20 09:40:00,73.23,73.47,73.22,73.28,5365.0,65.866,66.0818,65.857,65.911,5365.0
2023-04-20 09:45:00,73.27,73.49,73.27,73.45,20626.0,65.902,66.0998,65.902,66.0639,20626.0
2023-04-20 09:50:00,73.46,73.69,73.44,73.56,10997.0,66.0729,66.2797,66.0549,66.1628,10997.0
2023-04-20 09:55:00,73.55,73.66,73.51,73.52,10011.0,66.1538,66.2527,66.1178,66.1268,10011.0
2023-04-20 10:00:00,73.53,73.86,73.53,73.74,9868.0,66.1358,66.4326,66.1358,66.3247,9868.0
2023-04-20 10:05:00,73.7,73.71,73.55,73.58,7778.0,66.2887,66.2977,66.1538,66.1808,7778.0
2023-04-20 10:10:00,73.61,73.61,73.51,73.61,5225.0,66.2078,66.2078,66.1178,66.2078,5225.0
2023-04-20 10:15:00,73.56,73.56,73.4,73.49,20322.0,66.1628,66.1628,66.0189,66.0998,20322.0
2023-04-20 10:20:00,73.48,73.54,73.45,73.47,5112.0,66.0908,66.1448,66.0639,66.0818,5112.0
2023-04-20 10:25:00,73.46,73.59,73.38,73.5,7918.0,66.0729,66.1898,66.0009,66.1088,7918.0
2023-04-20 10:30:00,73.56,73.6,73.5,73.57,4919.0,66.1628,66.1988,66.1088,66.1718,4919.0
2023-04-20 10:35:00,73.56,73.58,73.42,73.44,6200.0,66.1628,66.1808,66.0369,66.0549,6200.0
2023-04-20 10:40:00,73.42,73.5,73.41,73.45,4662.0,66.0369,66.1088,66.0279,66.0639,4662.0
2023-04-20 10:45:00,73.49,73.53,73.43,73.51,4080.0,66.0998,66.1358,66.0459,66.1178,4080.0
2023-04-20 10:50:00,73.55,73.68,73.53,73.64,7977.0,66.1538,66.2707,66.1358,66.2347,7977.0
2023-04-20 10:55:00,73.64,73.74,73.63,73.74,13932.0,66.2347,66.3247,66.2258,66.3247,13932.0
2023-04-20 11:00:00,73.82,73.82,73.71,73.76,5568.0,66.3966,66.3966,66.2977,66.3427,5568.0
2023-04-20 11:05:00,73.75,73.81,73.69,73.77,8194.0,66.3337,66.3877,66.2797,66.3517,8194.0
2023-04-20 11:10:00,73.81,73.9,73.77,73.86,11298.0,66.3877,66.4686,66.3517,66.4326,11298.0
2023-04-20 11:15:00,73.85,73.88,73.71,73.71,6714.0,66.4236,66.4506,66.2977,66.2977,6714.0
2023-04-20 11:20:00,73.71,73.72,73.53,73.55,20159.0,66.2977,66.3067,66.1358,66.1538,20159.0
2023-04-20 11:25:00,73.55,73.56,73.48,73.54,6472.0,66.1538,66.1628,66.0908,66.1448,6472.0
2023-04-20 11:30:00,73.54,73.55,73.39,73.41,5144.0,66.1448,66.1538,66.0099,66.0279,5144.0
2023-04-20 11:35:00,73.42,73.54,73.41,73.48,34974.0,66.0369,66.1448,66.0279,66.0908,34974.0
2023-04-20 11:40:00,73.5,73.54,73.46,73.53,5704.0,66.1088,66.1448,66.0729,66.1358,5704.0
2023-04-20 11:45:00,73.51,73.52,73.4,73.42,20830.0,66.1178,66.1268,66.0189,66.0369,20830.0
2023-04-20 11:50:00,73.43,73.45,73.32,73.45,12198.0,66.0459,66.0639,65.9469,66.0639,12198.0
2023-04-20 11:55:00,73.45,73.54,73.42,73.44,11322.0,66.0639,66.1448,66.0369,66.0549,11322.0
2023-04-20 12:00:00,73.44,73.64,73.43,73.62,21042.0,66.0549,66.2347,66.0459,66.2168,21042.0
2023-04-20 12:05:00,73.61,73.74,73.58,73.74,45069.0,66.2078,66.3247,66.1808,66.3247,45069.0
2023-04-20 12:10:00,73.75,73.93,73.75,73.92,11728.0,66.3337,66.4956,66.3337,66.4866,11728.0
2023-04-20 12:15:00,73.92,74.03,73.91,73.93,15482.0,66.4866,66.5855,66.4776,66.4956,15482.0
2023-04-20 12:20:00,73.91,73.93,73.78,73.81,8995.0,66.4776,66.4956,66.3607,66.3877,8995.0
2023-04-20 12:25:00,73.8,73.82,73.76,73.8,3537.0,66.3787,66.3966,66.3427,66.3787,3537.0
2023-04-20 12:30:00,73.79,73.79,73.63,73.63,4085.0,66.3697,66.3697,66.2258,66.2258,4085.0
2023-04-20 12:35:00,73.59,73.6,73.39,73.4,4420.0,66.1898,66.1988,66.0099,66.0189,4420.0
2023-04-20 12:40:00,73.37,73.43,73.37,73.4,2923.0,65.9919,66.0459,65.9919,66.0189,2923.0
2023-04-20 12:45:00,73.38,73.39,73.33,73.34,3947.0,66.0009,66.0099,65.9559,65.9649,3947.0
2023-04-20 12:50:00,73.37,73.38,73.25,73.28,3832.0,65.9919,66.0009,65.884,65.911,3832.0
2023-04-20 12:55:00,73.27,73.28,73.23,73.26,3447.0,65.902,65.911,65.866,65.893,3447.0
2023-04-20 13:00:00,73.27,73.34,73.17,73.32,6641.0,65.902,65.9649,65.812,65.9469,6641.0
2023-04-20 13:05:00,73.31,73.35,73.3,73.34,7834.0,65.9379,65.9739,65.9289,65.9649,7834.0
2023-04-20 13:10:00,73.31,73.34,73.31,73.32,8440.0,65.9379,65.9649,65.9379,65.9469,8440.0
2023-04-20 13:15:00,73.31,73.33,73.22,73.23,23272.0,65.9379,65.9559,65.857,65.866,23272.0
2023-04-20 13:20:00,73.22,73.23,73.15,73.21,15993.0,65.857,65.866,65.794,65.848,15993.0
2023-04-20 13:25:00,73.21,73.25,73.15,73.16,5239.0,65.848,65.884,65.794,65.803,5239.0
2023-04-20 13:30:00,73.17,73.19,73.12,73.13,10384.0,65.812,65.83,65.767,65.776,10384.0
2023-04-20 13:35:00,73.13,73.21,73.13,73.21,6706.0,65.776,65.848,65.776,65.848,6706.0
2023-04-20 13:40:00,73.21,73.26,73.13,73.13,5064.0,65.848,65.893,65.776,65.776,5064.0
2023-04-20 13:45:00,73.13,73.2,73.13,73.2,3555.0,65.776,65.839,65.776,65.839,3555.0
2023-04-20 13:50:00,73.19,73.2,73.12,73.19,6953.0,65.83,65.839,65.767,65.83,6953.0
2023-04-20 13:55:00,73.17,73.17,73.08,73.12,19659.0,65.812,65.812,65.7311,65.767,19659.0
2023-04-20 14:00:00,73.1,73.1,72.98,73.02,9662.0,65.7491,65.7491,65.6411,65.6771,9662.0
2023-04-20 14:05:00,73.01,73.09,72.99,73.02,5742.0,65.6681,65.7401,65.6501,65.6771,5742.0
2023-04-20 14:10:00,73.0,73.03,72.95,72.98,5320.0,65.6591,65.6861,65.6141,65.6411,5320.0
2023-04-20 14:15:00,72.96,72.96,72.86,72.89,3086.0,65.6231,65.6231,65.5332,65.5602,3086.0
2023-04-20 14:20:00,72.9,72.94,72.83,72.89,8254.0,65.5692,65.6051,65.5062,65.5602,8254.0
2023-04-20 14:25:00,72.9,72.9,72.82,72.88,6876.0,65.5692,65.5692,65.4972,65.5512,6876.0
2023-04-20 14:30:00,72.86,72.91,72.81,72.87,7940.0,65.5332,65.5782,65.4882,65.5422,7940.0
2023-04-20 14:35:00,72.87,72.87,72.8,72.85,9270.0,65.5422,65.5422,65.4792,65.5242,9270.0
2023-04-20 14:40:00,72.84,72.85,72.8,72.84,5954.0,65.5152,65.5242,65.4792,65.5152,5954.0
2023-04-20 14:45:00,72.84,72.86,72.72,72.73,14008.0,65.5152,65.5332,65.4073,65.4163,14008.0
2023-04-20 14:50:00,72.74,72.76,72.65,72.66,5914.0,65.4253,65.4432,65.3443,65.3533,5914.0
2023-04-20 14:55:00,72.61,72.66,72.61,72.63,4905.0,65.3083,65.3533,65.3083,65.3263,4905.0
2023-04-20 15:00:00,72.61,72.72,72.59,72.61,8100.0,65.3083,65.4073,65.2903,65.3083,8100.0
2023-04-20 15:05:00,72.62,72.67,72.58,72.62,15086.0,65.3173,65.3623,65.2813,65.3173,15086.0
2023-04-20 15:10:00,72.6,72.6,72.48,72.48,29187.0,65.2993,65.2993,65.1914,65.1914,29187.0
2023-04-20 15:15:00,72.47,72.47,72.33,72.33,18557.0,65.1824,65.1824,65.0565,65.0565,18557.0
2023-04-20 15:20:00,72.33,72.4,72.29,72.4,11444.0,65.0565,65.1194,65.0205,65.1194,11444.0
2023-04-20 15:25:00,72.4,72.46,72.34,72.34,10350.0,65.1194,65.1734,65.0655,65.0655,10350.0
2023-04-20 15:30:00,72.35,72.46,72.34,72.44,17837.0,65.0745,65.1734,65.0655,65.1554,17837.0
2023-04-20 15:35:00,72.43,72.45,72.39,72.45,23219.0,65.1464,65.1644,65.1104,65.1644,23219.0
2023-04-20 15:40:00,72.46,72.49,72.4,72.43,15877.0,65.1734,65.2004,65.1194,65.1464,15877.0
2023-04-20 15:45:00,72.43,72.59,72.4,72.59,28495.0,65.1464,65.2903,65.1194,65.2903,28495.0
2023-04-20 15:50:00,72.58,72.7,72.48,72.69,42901.0,65.2813,65.3893,65.1914,65.3803,42901.0
2023-04-20 15:55:00,72.69,72.77,72.55,72.59,135275.0,65.3803,65.4522,65.2544,65.2903,135275.0
2023-04-21 09:30:00,73.3,73.37,73.07,73.11,103915.0,65.9289,65.9919,65.7221,65.758,103915.0
2023-04-21 09:35:00,73.08,73.08,72.84,72.84,15696.0,65.7311,65.7311,65.5152,65.5152,15696.0
2023-04-21 09:40:00,72.92,73.01,72.89,73.0,9952.0,65.5872,65.6681,65.5602,65.6591,9952.0
2023-04-21 09:45:00,72.98,73.02,72.88,72.89,11047.0,65.6411,65.6771,65.5512,65.5602,11047.0
2023-04-21 09:50:00,72.86,72.86,72.59,72.73,7843.0,65.5332,65.5332,65.2903,65.4163,7843.0
2023-04-21 09:55:00,72.73,72.98,72.73,72.91,51164.0,65.4163,65.6411,65.4163,65.5782,51164.0
2023-04-21 10:00:00,72.9,72.92,72.65,72.84,3452.0,65.5692,65.5872,65.3443,65.5152,3452.0
2023-04-21 10:05:00,72.89,72.99,72.89,72.98,5249.0,65.5602,65.6501,65.5602,65.6411,5249.0
2023-04-21 10:10:00,72.97,73.19,72.97,73.14,6201.0,65.6321,65.83,65.6321,65.785,6201.0
2023-04-21 10:15:00,73.14,73.17,72.94,73.1,5292.0,65.785,65.812,65.6051,65.7491,5292.0
2023-04-21 10:20:00,73.13,73.19,73.06,73.06,7640.0,65.776,65.83,65.7131,65.7131,7640.0
2023-04-21 10:25:00,73.06,73.23,73.06,73.16,4954.0,65.7131,65.866,65.7131,65.803,4954.0
2023-04-21 10:30:00,73.17,73.22,73.14,73.21,4446.0,65.812,65.857,65.785,65.848,4446.0
2023-04-21 10:35:00,73.23,73.23,73.01,73.02,6905.0,65.866,65.866,65.6681,65.6771,6905.0
2023-04-21 10:40:00,73.01,73.01,72.65,72.65,6978.0,65.6681,65.6681,65.3443,65.3443,6978.0
2023-04-21 10:45:00,72.67,72.75,72.64,72.71,8204.0,65.3623,65.4342,65.3353,65.3983,8204.0
2023-04-21 10:50:00,72.74,72.79,72.69,72.77,3164.0,65.4253,65.4702,65.3803,65.4522,3164.0
2023-04-21 10:55:00,72.79,72.8,72.61,72.64,12579.0,65.4702,65.4792,65.3083,65.3353,12579.0
2023-04-21 11:00:00,72.67,72.77,72.64,72.75,4159.0,65.3623,65.4522,65.3353,65.4342,4159.0
2023-04-21 11:05:00,72.68,72.75,72.67,72.72,2124.0,65.3713,65.4342,65.3623,65.4073,2124.0
2023-04-21 11:10:00,72.73,72.74,72.68,72.72,3968.0,65.4163,65.4253,65.3713,65.4073,3968.0
2023-04-21 11:15:00,72.72,72.8,72.69,72.79,5558.0,65.4073,65.4792,65.3803,65.4702,5558.0
2023-04-21 11:20:00,72.78,72.82,72.77,72.79,12006.0,65.4612,65.4972,65.4522,65.4702,12006.0
2023-04-21 11:25:00,72.76,72.83,72.68,72.82,4894.0,65.4432,65.5062,65.3713,65.4972,4894.0
2023-04-21 11:30:00,72.82,72.82,72.74,72.77,2619.0,65.4972,65.4972,65.4253,65.4522,2619.0
2023-04-21 11:35:00,72.76,72.82,72.69,72.82,7271.0,65.4432,65.4972,65.3803,65.4972,7271.0
2023-04-21 11:40:00,72.82,72.95,72.78,72.86,7473.0,65.4972,65.6141,65.4612,65.5332,7473.0
2023-04-21 11:45:00,72.87,72.92,72.67,72.68,9972.0,65.5422,65.5872,65.3623,65.3713,9972.0
2023-04-21 11:50:00,72.68,72.75,72.68,72.73,3649.0,65.3713,65.4342,65.3713,65.4163,3649.0
2023-04-21 11:55:00,72.77,72.93,72.77,72.92,5913.0,65.4522,65.5961,65.4522,65.5872,5913.0
2023-04-21 12:00:00,72.92,72.93,72.87,72.92,4284.0,65.5872,65.5961,65.5422,65.5872,4284.0
2023-04-21 12:05:00,72.94,72.94,72.87,72.87,3245.0,65.6051,65.6051,65.5422,65.5422,3245.0
2023-04-21 12:10:00,72.83,72.83,72.72,72.73,7222.0,65.5062,65.5062,65.4073,65.4163,7222.0
2023-04-21 12:15:00,72.75,72.76,72.72,72.75,3405.0,65.4342,65.4432,65.4073,65.4342,3405.0
2023-04-21 12:20:00,72.75,72.76,72.69,72.76,7296.0,65.4342,65.4432,65.3803,65.4432,7296.0
2023-04-21 12:25:00,72.76,72.76,72.63,72.64,5445.0,65.4432,65.4432,65.3263,65.3353,5445.0
2023-04-21 12:30:00,72.65,72.66,72.54,72.57,3572.0,65.3443,65.3533,65.2454,65.2723,3572.0
2023-04-21 12:35:00,72.59,72.6,72.45,72.49,13457.0,65.2903,65.2993,65.1644,65.2004,13457.0
2023-04-21 12:40:00,72.51,72.53,72.47,72.53,2358.0,65.2184,65.2364,65.1824,65.2364,2358.0
2023-04-21 12:45:00,72.52,72.61,72.52,72.54,4905.0,65.2274,65.3083,65.2274,65.2454,4905.0
2023-04-21 12:50:00,72.55,72.65,72.54,72.57,3565.0,65.2544,65.3443,65.2454,65.2723,3565.0
2023-04-21 12:55:00,72.59,72.6,72.51,72.51,7921.0,65.2903,65.2993,65.2184,65.2184,7921.0
2023-04-21 13:00:00,72.52,72.57,72.51,72.54,6873.0,65.2274,65.2723,65.2184,65.2454,6873.0
2023-04-21 13:05:00,72.53,72.59,72.52,72.56,6847.0,65.2364,65.2903,65.2274,65.2634,6847.0
2023-04-21 13:10:00,72.56,72.59,72.51,72.51,5663.0,65.2634,65.2903,65.2184,65.2184,5663.0
2023-04-21 13:15:00,72.51,72.56,72.48,72.5,9383.0,65.2184,65.2634,65.1914,65.2094,9383.0
2023-04-21 13:20:00,72.51,72.56,72.49,72.55,7082.0,65.2184,65.2634,65.2004,65.2544,7082.0
2023-04-21 13:25:00,72.56,72.62,72.56,72.57,3172.0,65.2634,65.3173,65.2634,65.2723,3172.0
2023-04-21 13:30:00,72.59,72.66,72.59,72.6,3657.0,65.2903,65.3533,65.2903,65.2993,3657.0
2023-04-21 13:35:00,72.61,72.64,72.58,72.58,3692.0,65.3083,65.3353,65.2813,65.2813,3692.0
2023-04-21 13:40:00,72.58,72.68,72.58,72.63,6021.0,65.2813,65.3713,65.2813,65.3263,6021.0
2023-04-21 13:45:00,72.63,72.7,72.63,72.7,4752.0,65.3263,65.3893,65.3263,65.3893,4752.0
2023-04-21 13:50:00,72.7,72.71,72.65,72.66,3170.0,65.3893,65.3983,65.3443,65.3533,3170.0
2023-04-21 13:55:00,72.65,72.73,72.65,72.72,12749.0,65.3443,65.4163,65.3443,65.4073,12749.0
2023-04-21 14:00:00,72.73,72.81,72.73,72.81,8182.0,65.4163,65.4882,65.4163,65.4882,8182.0
2023-04-21 14:05:00,72.81,72.81,72.69,72.69,8781.0,65.4882,65.4882,65.3803,65.3803,8781.0
2023-04-21 14:10:00,72.7,72.75,72.7,72.75,5373.0,65.3893,65.4342,65.3893,65.4342,5373.0
2023-04-21 14:15:00,72.76,72.86,72.76,72.81,7241.0,65.4432,65.5332,65.4432,65.4882,7241.0
2023-04-21 14:20:00,72.82,72.95,72.82,72.93,7002.0,65.4972,65.6141,65.4972,65.5961,7002.0
2023-04-21 14:25:00,72.92,72.93,72.83,72.84,10493.0,65.5872,65.5961,65.5062,65.5152,10493.0
2023-04-21 14:30:00,72.84,72.85,72.76,72.78,10624.0,65.5152,65.5242,65.4432,65.4612,10624.0
2023-04-21 14:35:00,72.78,72.79,72.75,72.77,6255.0,65.4612,65.4702,65.4342,65.4522,6255.0
2023-04-21 14:40:00,72.77,72.78,72.74,72.77,5237.0,65.4522,65.4612,65.4253,65.4522,5237.0
2023-04-21 14:45:00,72.76,72.77,72.7,72.73,10158.0,65.4432,65.4522,65.3893,65.4163,10158.0
2023-04-21 14:50:00,72.73,72.75,72.71,72.73,4764.0,65.4163,65.4342,65.3983,65.4163,4764.0
2023-04-21 14:55:00,72.73,72.82,72.72,72.81,8665.0,65.4163,65.4972,65.4073,65.4882,8665.0
2023-04-21 15:00:00,72.81,72.86,72.78,72.78,10684.0,65.4882,65.5332,65.4612,65.4612,10684.0
2023-04-21 15:05:00,72.78,72.81,72.71,72.76,10794.0,65.4612,65.4882,65.3983,65.4432,10794.0
2023-04-21 15:10:00,72.77,72.8,72.7,72.71,21762.0,65.4522,65.4792,65.3893,65.3983,21762.0
2023-04-21 15:15:00,72.7,72.78,72.68,72.78,9187.0,65.3893,65.4612,65.3713,65.4612,9187.0
2023-04-21 15:20:00,72.78,72.83,72.78,72.79,8265.0,65.4612,65.5062,65.4612,65.4702,8265.0
2023-04-21 15:25:00,72.79,72.82,72.75,72.79,14527.0,65.4702,65.4972,65.4342,65.4702,14527.0
2023-04-21 15:30:00,72.78,72.85,72.77,72.82,13649.0,65.4612,65.5242,65.4522,65.4972,13649.0
2023-04-21 15:35:00,72.82,72.87,72.78,72.8,17974.0,65.4972,65.5422,65.4612,65.4792,17974.0
2023-04-21 15:40:00,72.8,72.88,72.76,72.8,35810.0,65.4792,65.5512,65.4432,65.4792,35810.0
2023-04-21 15:45:00,72.79,72.91,72.73,72.9,25663.0,65.4702,65.5782,65.4163,65.5692,25663.0
2023-04-21 15:50:00,72.89,73.0,72.89,72.96,53568.0,65.5602,65.6591,65.5602,65.6231,53568.0
2023-04-21 15:55:00,72.96,72.96,72.73,72.76,135021.0,65.6231,65.6231,65.4163,65.4432,135021.0
2023-04-24 09:30:00,72.49,73.0,72.49,72.94,57684.0,65.2004,65.6591,65.2004,65.6051,57684.0
2023-04-24 09:35:00,72.94,72.94,72.61,72.61,24396.0,65.6051,65.6051,65.3083,65.3083,24396.0
2023-04-24 09:40:00,72.64,72.73,72.53,72.65,11253.0,65.3353,65.4163,65.2364,65.3443,11253.0
2023-04-24 09:45:00,72.65,72.71,72.56,72.57,5792.0,65.3443,65.3983,65.2634,65.2723,5792.0
2023-04-24 09:50:00,72.55,72.74,72.45,72.63,8206.0,65.2544,65.4253,65.1644,65.3263,8206.0
2023-04-24 09:55:00,72.63,72.7,72.55,72.62,7927.0,65.3263,65.3893,65.2544,65.3173,7927.0
2023-04-24 10:00:00,72.63,72.71,72.59,72.71,10192.0,65.3263,65.3983,65.2903,65.3983,10192.0
2023-04-24 10:05:00,72.69,72.8,72.63,72.76,9229.0,65.3803,65.4792,65.3263,65.4432,9229.0
2023-04-24 10:10:00,72.76,72.84,72.69,72.81,4462.0,65.4432,65.5152,65.3803,65.4882,4462.0
2023-04-24 10:15:00,72.82,72.85,72.76,72.83,6243.0,65.4972,65.5242,65.4432,65.5062,6243.0
2023-04-24 10:20:00,72.82,72.87,72.8,72.84,6607.0,65.4972,65.5422,65.4792,65.5152,6607.0
2023-04-24 10:25:00,72.83,72.99,72.82,72.96,6744.0,65.5062,65.6501,65.4972,65.6231,6744.0
2023-04-24 10:30:00,72.98,73.03,72.93,72.93,6264.0,65.6411,65.6861,65.5961,65.5961,6264.0
2023-04-24 10:35:00,72.91,72.95,72.82,72.85,8066.0,65.5782,65.6141,65.4972,65.5242,8066.0
2023-04-24 10:40:00,72.84,72.92,72.76,72.83,10797.0,65.5152,65.5872,65.4432,65.5062,10797.0
2023-04-24 10:45:00,72.81,73.08,72.81,73.08,12004.0,65.4882,65.7311,65.4882,65.7311,12004.0
2023-04-24 10:50:00,73.06,73.06,72.86,73.0,7793.0,65.7131,65.7131,65.5332,65.6591,7793.0
2023-04-24 10:55:00,73.0,73.09,73.0,73.08,11207.0,65.6591,65.7401,65.6591,65.7311,11207.0
2023-04-24 11:00:00,73.09,73.09,72.98,73.02,7144.0,65.7401,65.7401,65.6411,65.6771,7144.0
2023-04-24 11:05:00,73.03,73.06,72.94,72.94,7678.0,65.6861,65.7131,65.6051,65.6051,7678.0
2023-04-24 11:10:00,72.94,72.94,72.82,72.83,6467.0,65.6051,65.6051,65.4972,65.5062,6467.0
2023-04-24 11:15:00,72.82,72.83,72.73,72.76,13794.0,65.4972,65.5062,65.4163,65.4432,13794.0
2023-04-24 11:20:00,72.78,72.85,72.75,72.8,12958.0,65.4612,65.5242,65.4342,65.4792,12958.0
2023-04-24 11:25:00,72.81,72.88,72.81,72.86,21482.0,65.4882,65.5512,65.4882,65.5332,21482.0
2023-04-24 11:30:00,72.87,73.07,72.86,72.98,54648.0,65.5422,65.7221,65.5332,65.6411,54648.0
2023-04-24 11:35:00,72.98,73.05,72.93,72.95,11197.0,65.6411,65.7041,65.5961,65.6141,11197.0
2023-04-24 11:40:00,72.96,72.97,72.87,72.93,8342.0,65.6231,65.6321,65.5422,65.5961,8342.0
2023-04-24 11:45:00,72.93,72.95,72.89,72.92,8823.0,65.5961,65.6141,65.5602,65.5872,8823.0
2023-04-24 11:50:00,72.92,72.95,72.84,72.84,9283.0,65.5872,65.6141,65.5152,65.5152,9283.0
2023-04-24 11:55:00,72.84,72.92,72.82,72.88,6928.0,65.5152,65.5872,65.4972,65.5512,6928.0
2023-04-24 12:00:00,72.87,72.89,72.83,72.85,8999.0,65.5422,65.5602,65.5062,65.5242,8999.0
2023-04-24 12:05:00,72.86,72.89,72.81,72.82,6526.0,65.5332,65.5602,65.4882,65.4972,6526.0
2023-04-24 12:10:00,72.82,72.86,72.81,72.85,4601.0,65.4972,65.5332,65.4882,65.5242,4601.0
2023-04-24 12:15:00,72.84,72.84,72.73,72.73,9323.0,65.5152,65.5152,65.4163,65.4163,9323.0
2023-04-24 12:20:00,72.73,72.79,72.73,72.78,6202.0,65.4163,65.4702,65.4163,65.4612,6202.0
2023-04-24 12:25:00,72.8,72.82,72.76,72.81,5926.0,65.4792,65.4972,65.4432,65.4882,5926.0
2023-04-24 12:30:00,72.79,72.82,72.75,72.81,8535.0,65.4702,65.4972,65.4342,65.4882,8535.0
2023-04-24 12:35:00,72.81,72.83,72.75,72.81,9655.0,65.4882,65.5062,65.4342,65.4882,9655.0
2023-04-24 12:40:00,72.81,72.85,72.78,72.78,4987.0,65.4882,65.5242,65.4612,65.4612,4987.0
2023-04-24 12:45:00,72.81,72.91,72.81,72.91,7390.0,65.4882,65.5782,65.4882,65.5782,7390.0
2023-04-24 12:50:00,72.93,72.98,72.91,72.98,4384.0,65.5961,65.6411,65.5782,65.6411,4384.0
2023-04-24 12:55:00,72.98,72.98,72.92,72.96,7840.0,65.6411,65.6411,65.5872,65.6231,7840.0
2023-04-24 13:00:00,72.98,72.99,72.91,72.95,7661.0,65.6411,65.6501,65.5782,65.6141,7661.0
2023-04-24 13:05:00,72.95,72.95,72.88,72.9,6959.0,65.6141,65.6141,65.5512,65.5692,6959.0
2023-04-24 13:10:00,72.9,72.98,72.9,72.97,4000.0,65.5692,65.6411,65.5692,65.6321,4000.0
2023-04-24 13:15:00,72.98,72.99,72.9,72.91,5609.0,65.6411,65.6501,65.5692,65.5782,5609.0
2023-04-24 13:20:00,72.9,72.92,72.89,72.91,4909.0,65.5692,65.5872,65.5602,65.5782,4909.0
2023-04-24 13:25:00,72.93,72.97,72.92,72.92,6037.0,65.5961,65.6321,65.5872,65.5872,6037.0
2023-04-24 13:30:00,72.94,73.05,72.94,73.03,6209.0,65.6051,65.7041,65.6051,65.6861,6209.0
2023-04-24 13:35:00,73.02,73.06,72.97,73.06,5088.0,65.6771,65.7131,65.6321,65.7131,5088.0
2023-04-24 13:40:00,73.06,73.14,73.05,73.12,4196.0,65.7131,65.785,65.7041,65.767,4196.0
2023-04-24 13:45:00,73.14,73.16,73.11,73.12,3203.0,65.785,65.803,65.758,65.767,3203.0
2023-04-24 13:50:00,73.12,73.21,73.11,73.15,8231.0,65.767,65.848,65.758,65.794,8231.0
2023-04-24 13:55:00,73.18,73.18,73.12,73.15,3914.0,65.821,65.821,65.767,65.794,3914.0
2023-04-24 14:00:00,73.15,73.18,73.14,73.17,4457.0,65.794,65.821,65.785,65.812,4457.0
2023-04-24 14:05:00,73.17,73.17,73.1,73.14,7245.0,65.812,65.812,65.7491,65.785,7245.0
2023-04-24 14:10:00,73.13,73.19,73.11,73.17,6215.0,65.776,65.83,65.758,65.812,6215.0
2023-04-24 14:15:00,73.17,73.21,73.15,73.17,5936.0,65.812,65.848,65.794,65.812,5936.0
2023-04-24 14:20:00,73.16,73.16,73.07,73.08,8107.0,65.803,65.803,65.7221,65.7311,8107.0
2023-04-24 14:25:00,73.08,73.15,73.04,73.13,7488.0,65.7311,65.794,65.6951,65.776,7488.0
2023-04-24 14:30:00,73.13,73.2,73.1,73.15,25589.0,65.776,65.839,65.7491,65.794,25589.0
2023-04-24 14:35:00,73.17,73.22,73.15,73.22,7393.0,65.812,65.857,65.794,65.857,7393.0
2023-04-24 14:40:00,73.2,73.3,73.2,73.3,6673.0,65.839,65.9289,65.839,65.9289,6673.0
2023-04-24 14:45:00,73.29,73.36,73.27,73.36,6306.0,65.9199,65.9829,65.902,65.9829,6306.0
2023-04-24 14:50:00,73.36,73.44,73.36,73.41,8572.0,65.9829,66.0549,65.9829,66.0279,8572.0
2023-04-24 14:55:00,73.4,73.5,73.4,73.47,12612.0,66.0189,66.1088,66.0189,66.0818,12612.0
2023-04-24 15:00:00,73.49,73.5,73.46,73.48,11634.0,66.0998,66.1088,66.0729,66.0908,11634.0
2023-04-24 15:05:00,73.49,73.56,73.48,73.54,9122.0,66.0998,66.1628,66.0908,66.1448,9122.0
2023-04-24 15:10:00,73.54,73.64,73.53,73.61,12175.0,66.1448,66.2347,66.1358,66.2078,12175.0
2023-04-24 15:15:00,73.61,73.62,73.57,73.62,14672.0,66.2078,66.2168,66.1718,66.2168,14672.0
2023-04-24 15:20:00,73.62,73.64,73.59,73.63,12255.0,66.2168,66.2347,66.1898,66.2258,12255.0
2023-04-24 15:25:00,73.64,73.68,73.56,73.58,17858.0,66.2347,66.2707,66.1628,66.1808,17858.0
2023-04-24 15:30:00,73.57,73.63,73.57,73.59,16010.0,66.1718,66.2258,66.1718,66.1898,16010.0
2023-04-24 15:35:00,73.59,73.59,73.5,73.53,18352.0,66.1898,66.1898,66.1088,66.1358,18352.0
2023-04-24 15:40:00,73.52,73.61,73.51,73.55,18694.0,66.1268,66.2078,66.1178,66.1538,18694.0
2023-04-24 15:45:00,73.55,73.68,73.54,73.67,28600.0,66.1538,66.2707,66.1448,66.2617,28600.0
2023-04-24 15:50:00,73.68,73.7,73.6,73.62,63067.0,66.2707,66.2887,66.1988,66.2168,63067.0
2023-04-24 15:55:00,73.63,73.65,73.51,73.58,142175.0,66.2258,66.2437,66.1178,66.1808,142175.0
2023-04-25 09:30:00,73.15,73.34,72.87,73.1,47921.0,65.794,65.9649,65.5422,65.7491,47921.0
2023-04-25 09:35:00,73.11,73.39,73.05,73.05,7220.0,65.758,66.0099,65.7041,65.7041,7220.0
2023-04-25 09:40:00,73.08,73.26,73.08,73.22,7372.0,65.7311,65.893,65.7311,65.857,7372.0
2023-04-25 09:45:00,73.19,73.19,72.85,72.86,10857.0,65.83,65.83,65.5242,65.5332,10857.0
2023-04-25 09:50:00,72.85,73.1,72.8,73.09,8632.0,65.5242,65.7491,65.4792,65.7401,8632.0
2023-04-25 09:55:00,73.07,73.31,73.03,73.27,6248.0,65.7221,65.9379,65.6861,65.902,6248.0
2023-04-25 10:00:00,73.26,73.49,73.24,73.42,15268.0,65.893,66.0998,65.875,66.0369,15268.0
2023-04-25 10:05:00,73.44,73.52,73.37,73.43,6511.0,66.0549,66.1268,65.9919,66.0459,6511.0
2023-04-25 10:10:00,73.43,73.43,73.13,73.28,12510.0,66.0459,66.0459,65.776,65.911,12510.0
2023-04-25 10:15:00,73.27,73.34,73.21,73.28,5128.0,65.902,65.9649,65.848,65.911,5128.0
2023-04-25 10:20:00,73.29,73.33,73.13,73.15,20268.0,65.9199,65.9559,65.776,65.794,20268.0
2023-04-25 10:25:00,73.15,73.16,73.04,73.11,9332.0,65.794,65.803,65.6951,65.758,9332.0
2023-04-25 10:30:00,73.11,73.22,73.07,73.09,8627.0,65.758,65.857,65.7221,65.7401,8627.0
2023-04-25 10:35:00,73.06,73.09,73.01,73.05,8386.0,65.7131,65.7401,65.6681,65.7041,8386.0
2023-04-25 10:40:00,73.05,73.09,73.0,73.0,4923.0,65.7041,65.7401,65.6591,65.6591,4923.0
2023-04-25 10:45:00,73.04,73.25,73.01,73.24,7994.0,65.6951,65.884,65.6681,65.875,7994.0
2023-04-25 10:50:00,73.23,73.27,73.16,73.19,6724.0,65.866,65.902,65.803,65.83,6724.0
2023-04-25 10:55:00,73.19,73.25,73.17,73.2,13998.0,65.83,65.884,65.812,65.839,13998.0
2023-04-25 11:00:00,73.21,73.23,73.12,73.16,7890.0,65.848,65.866,65.767,65.803,7890.0
2023-04-25 11:05:00,73.16,73.19,73.12,73.19,6900.0,65.803,65.83,65.767,65.83,6900.0
2023-04-25 11:10:00,73.2,73.23,73.16,73.18,6497.0,65.839,65.866,65.803,65.821,6497.0
2023-04-25 11:15:00,73.17,73.17,73.08,73.17,6898.0,65.812,65.812,65.7311,65.812,6898.0
2023-04-25 11:20:00,73.16,73.2,73.1,73.1,9070.0,65.803,65.839,65.7491,65.7491,9070.0
2023-04-25 11:25:00,73.12,73.16,73.0,73.05,16462.0,65.767,65.803,65.6591,65.7041,16462.0
2023-04-25 11:30:00,73.04,73.06,72.99,73.03,8523.0,65.6951,65.7131,65.6501,65.6861,8523.0
2023-04-25 11:35:00,73.01,73.02,72.86,72.9,19307.0,65.6681,65.6771,65.5332,65.5692,19307.0
2023-04-25 11:40:00,72.89,72.97,72.89,72.92,18533.0,65.5602,65.6321,65.5602,65.5872,18533.0
2023-04-25 11:45:00,72.92,73.04,72.91,73.04,16098.0,65.5872,65.6951,65.5782,65.6951,16098.0
2023-04-25 11:50:00,73.03,73.04,72.86,72.89,6781.0,65.6861,65.6951,65.5332,65.5602,6781.0
2023-04-25 11:55:00,72.89,72.9,72.81,72.82,7102.0,65.5602,65.5692,65.4882,65.4972,7102.0
2023-04-25 12:00:00,72.83,72.84,72.74,72.77,11458.0,65.5062,65.5152,65.4253,65.4522,11458.0
2023-04-25 12:05:00,72.77,72.78,72.72,72.73,17402.0,65.4522,65.4612,65.4073,65.4163,17402.0
2023-04-25 12:10:00,72.73,72.74,72.68,72.7,6955.0,65.4163,65.4253,65.3713,65.3893,6955.0
2023-04-25 12:15:00,72.69,72.69,72.62,72.65,5384.0,65.3803,65.3803,65.3173,65.3443,5384.0
2023-04-25 12:20:00,72.65,72.7,72.64,72.67,4573.0,65.3443,65.3893,65.3353,65.3623,4573.0
2023-04-25 12:25:00,72.67,72.67,72.56,72.56,4372.0,65.3623,65.3623,65.2634,65.2634,4372.0
2023-04-25 12:30:00,72.56,72.57,72.52,72.52,5022.0,65.2634,65.2723,65.2274,65.2274,5022.0
2023-04-25 12:35:00,72.53,72.55,72.49,72.52,8570.0,65.2364,65.2544,65.2004,65.2274,8570.0
2023-04-25 12:40:00,72.53,72.59,72.49,72.59,6757.0,65.2364,65.2903,65.2004,65.2903,6757.0
2023-04-25 12:45:00,72.59,72.6,72.5,72.52,6153.0,65.2903,65.2993,65.2094,65.2274,6153.0
2023-04-25 12:50:00,72.52,72.52,72.37,72.39,34133.0,65.2274,65.2274,65.0925,65.1104,34133.0
2023-04-25 12:55:00,72.39,72.48,72.38,72.39,5556.0,65.1104,65.1914,65.1015,65.1104,5556.0
2023-04-25 13:00:00,72.39,72.41,72.37,72.38,6485.0,65.1104,65.1284,65.0925,65.1015,6485.0
2023-04-25 13:05:00,72.37,72.37,72.05,72.06,16267.0,65.0925,65.0925,64.8046,64.8136,16267.0
2023-04-25 13:10:00,72.06,72.13,71.86,71.86,31924.0,64.8136,64.8766,64.6337,64.6337,31924.0
2023-04-25 13:15:00,71.86,71.88,71.73,71.76,27785.0,64.6337,64.6517,64.5168,64.5438,27785.0
2023-04-25 13:20:00,71.75,71.87,71.74,71.87,12959.0,64.5348,64.6427,64.5258,64.6427,12959.0
2023-04-25 13:25:00,71.88,71.93,71.85,71.85,8748.0,64.6517,64.6967,64.6248,64.6248,8748.0
2023-04-25 13:30:00,71.85,72.01,71.83,72.0,10379.0,64.6248,64.7687,64.6068,64.7597,10379.0
2023-04-25 13:35:00,72.0,72.1,71.98,72.09,6873.0,64.7597,64.8496,64.7417,64.8406,6873.0
2023-04-25 13:40:00,72.11,72.21,72.11,72.21,6672.0,64.8586,64.9486,64.8586,64.9486,6672.0
2023-04-25 13:45:00,72.22,72.25,72.14,72.19,17552.0,64.9575,64.9845,64.8856,64.9306,17552.0
2023-04-25 13:50:00,72.2,72.23,72.14,72.23,3467.0,64.9396,64.9665,64.8856,64.9665,3467.0
2023-04-25 13:55:00,72.25,72.3,72.22,72.26,5014.0,64.9845,65.0295,64.9575,64.9935,5014.0
2023-04-25 14:00:00,72.27,72.3,72.12,72.12,10717.0,65.0025,65.0295,64.8676,64.8676,10717.0
2023-04-25 14:05:00,72.14,72.22,72.14,72.14,4673.0,64.8856,64.9575,64.8856,64.8856,4673.0
2023-04-25 14:10:00,72.15,72.16,72.04,72.04,8940.0,64.8946,64.9036,64.7956,64.7956,8940.0
2023-04-25 14:15:00,72.04,72.15,71.99,72.01,8603.0,64.7956,64.8946,64.7507,64.7687,8603.0
2023-04-25 14:20:00,72.01,72.06,71.98,72.01,7998.0,64.7687,64.8136,64.7417,64.7687,7998.0
2023-04-25 14:25:00,72.02,72.13,72.02,72.12,5016.0,64.7777,64.8766,64.7777,64.8676,5016.0
2023-04-25 14:30:00,72.11,72.16,72.1,72.1,16894.0,64.8586,64.9036,64.8496,64.8496,16894.0
2023-04-25 14:35:00,72.09,72.1,71.98,72.0,35139.0,64.8406,64.8496,64.7417,64.7597,35139.0
2023-04-25 14:40:00,71.99,72.0,71.81,71.84,26341.0,64.7507,64.7597,64.5888,64.6158,26341.0
2023-04-25 14:45:00,71.83,71.83,71.77,71.78,14500.0,64.6068,64.6068,64.5528,64.5618,14500.0
2023-04-25 14:50:00,71.79,71.81,71.73,71.74,22525.0,64.5708,64.5888,64.5168,64.5258,22525.0
2023-04-25 14:55:00,71.73,71.74,71.64,71.65,16832.0,64.5168,64.5258,64.4359,64.4449,16832.0
2023-04-25 15:00:00,71.64,71.71,71.61,71.62,15157.0,64.4359,64.4988,64.4089,64.4179,15157.0
2023-04-25 15:05:00,71.62,71.73,71.59,71.7,13248.0,64.4179,64.5168,64.3909,64.4898,13248.0
2023-04-25 15:10:00,71.71,71.75,71.68,71.75,17594.0,64.4988,64.5348,64.4718,64.5348,17594.0
2023-04-25 15:15:00,71.76,71.81,71.75,71.78,15217.0,64.5438,64.5888,64.5348,64.5618,15217.0
2023-04-25 15:20:00,71.79,71.85,71.78,71.8,13945.0,64.5708,64.6248,64.5618,64.5798,13945.0
2023-04-25 15:25:00,71.8,71.81,71.72,71.73,31585.0,64.5798,64.5888,64.5078,64.5168,31585.0
2023-04-25 15:30:00,71.73,71.81,71.68,71.7,22795.0,64.5168,64.5888,64.4718,64.4898,22795.0
2023-04-25 15:35:00,71.69,71.75,71.67,71.73,22497.0,64.4808,64.5348,64.4629,64.5168,22497.0
2023-04-25 15:40:00,71.73,71.74,71.59,71.62,32588.0,64.5168,64.5258,64.3909,64.4179,32588.0
2023-04-25 15:45:00,71.62,71.65,71.56,71.6,42726.0,64.4179,64.4449,64.3639,64.3999,42726.0
2023-04-25 15:50:00,71.6,71.6,71.42,71.44,83789.0,64.3999,64.3999,64.238,64.256,83789.0
2023-04-25 15:55:00,71.44,71.54,71.35,71.37,193328.0,64.256,64.3459,64.175,64.193,193328.0
2023-04-26 09:30:00,71.46,71.65,71.26,71.4,71647.0,64.274,64.4449,64.0941,64.22,71647.0
2023-04-26 09:35:00,71.45,71.85,71.4,71.76,8003.0,64.265,64.6248,64.22,64.5438,8003.0
2023-04-26 09:40:00,71.73,71.98,71.69,71.79,7931.0,64.5168,64.7417,64.4808,64.5708,7931.0
2023-04-26 09:45:00,71.82,71.9,71.69,71.84,7599.0,64.5978,64.6697,64.4808,64.6158,7599.0
2023-04-26 09:50:00,71.85,72.05,71.85,71.92,7362.0,64.6248,64.8046,64.6248,64.6877,7362.0
2023-04-26 09:55:00,71.95,71.97,71.81,71.95,12987.0,64.7147,64.7327,64.5888,64.7147,12987.0
2023-04-26 10:00:00,71.9,72.03,71.81,72.03,8619.0,64.6697,64.7867,64.5888,64.7867,8619.0
2023-04-26 10:05:00,72.03,72.18,71.89,71.93,7827.0,64.7867,64.9216,64.6607,64.6967,7827.0
2023-04-26 10:10:00,71.95,71.99,71.85,71.85,6360.0,64.7147,64.7507,64.6248,64.6248,6360.0
2023-04-26 10:15:00,71.84,71.88,71.72,71.76,4914.0,64.6158,64.6517,64.5078,64.5438,4914.0
2023-04-26 10:20:00,71.77,71.78,71.54,71.62,15833.0,64.5528,64.5618,64.3459,64.4179,15833.0
2023-04-26 10:25:00,71.64,71.69,71.55,71.67,12054.0,64.4359,64.4808,64.3549,64.4629,12054.0
2023-04-26 10:30:00,71.66,71.72,71.58,71.63,33483.0,64.4539,64.5078,64.3819,64.4269,33483.0
2023-04-26 10:35:00,71.65,71.82,71.65,71.73,9448.0,64.4449,64.5978,64.4449,64.5168,9448.0
2023-04-26 10:40:00,71.75,71.76,71.69,71.76,9057.0,64.5348,64.5438,64.4808,64.5438,9057.0
2023-04-26 10:45:00,71.77,71.84,71.69,71.83,26128.0,64.5528,64.6158,64.4808,64.6068,26128.0
2023-04-26 10:50:00,71.86,72.01,71.81,71.93,10563.0,64.6337,64.7687,64.5888,64.6967,10563.0
2023-04-26 10:55:00,71.92,72.06,71.91,72.05,7684.0,64.6877,64.8136,64.6787,64.8046,7684.0
2023-04-26 11:00:00,72.05,72.16,72.04,72.13,9267.0,64.8046,64.9036,64.7956,64.8766,9267.0
2023-04-26 11:05:00,72.13,72.23,72.11,72.23,9063.0,64.8766,64.9665,64.8586,64.9665,9063.0
2023-04-26 11:10:00,72.24,72.25,72.15,72.21,6275.0,64.9755,64.9845,64.8946,64.9486,6275.0
2023-04-26 11:15:00,72.2,72.25,72.13,72.19,23803.0,64.9396,64.9845,64.8766,64.9306,23803.0
2023-04-26 11:20:00,72.17,72.18,72.0,72.01,7707.0,64.9126,64.9216,64.7597,64.7687,7707.0
2023-04-26 11:25:00,72.01,72.01,71.95,71.98,6393.0,64.7687,64.7687,64.7147,64.7417,6393.0
2023-04-26 11:30:00,71.99,72.0,71.89,71.92,5914.0,64.7507,64.7597,64.6607,64.6877,5914.0
2023-04-26 11:35:00,71.94,71.94,71.76,71.84,16445.0,64.7057,64.7057,64.5438,64.6158,16445.0
2023-04-26 11:40:00,71.85,71.87,71.83,71.84,3616.0,64.6248,64.6427,64.6068,64.6158,3616.0
2023-04-26 11:45:00,71.83,71.93,71.81,71.82,6588.0,64.6068,64.6967,64.5888,64.5978,6588.0
2023-04-26 11:50:00,71.84,71.84,71.78,71.8,7371.0,64.6158,64.6158,64.5618,64.5798,7371.0
2023-04-26 11:55:00,71.81,71.9,71.8,71.87,4662.0,64.5888,64.6697,64.5798,64.6427,4662.0
2023-04-26 12:00:00,71.88,72.0,71.87,71.97,5498.0,64.6517,64.7597,64.6427,64.7327,5498.0
2023-04-26 12:05:00,71.99,72.02,71.98,72.0,4404.0,64.7507,64.7777,64.7417,64.7597,4404.0
2023-04-26 12:10:00,71.99,71.99,71.89,71.9,4612.0,64.7507,64.7507,64.6607,64.6697,4612.0
2023-04-26 12:15:00,71.89,71.93,71.79,71.8,8160.0,64.6607,64.6967,64.5708,64.5798,8160.0
2023-04-26 12:20:00,71.78,71.82,71.71,71.77,6874.0,64.5618,64.5978,64.4988,64.5528,6874.0
2023-04-26 12:25:00,71.77,71.77,71.71,71.71,6760.0,64.5528,64.5528,64.4988,64.4988,6760.0
2023-04-26 12:30:00,71.71,71.72,71.62,71.63,12048.0,64.4988,64.5078,64.4179,64.4269,12048.0
2023-04-26 12:35:00,71.62,71.69,71.6,71.68,6496.0,64.4179,64.4808,64.3999,64.4718,6496.0
2023-04-26 12:40:00,71.67,71.68,71.64,71.65,3484.0,64.4629,64.4718,64.4359,64.4449,3484.0
2023-04-26 12:45:00,71.65,71.75,71.65,71.74,5773.0,64.4449,64.5348,64.4449,64.5258,5773.0
2023-04-26 12:50:00,71.73,71.8,71.66,71.79,3639.0,64.5168,64.5798,64.4539,64.5708,3639.0
2023-04-26 12:55:00,71.78,71.83,71.76,71.81,5362.0,64.5618,64.6068,64.5438,64.5888,5362.0
2023-04-26 13:00:00,71.82,71.93,71.82,71.89,5063.0,64.5978,64.6967,64.5978,64.6607,5063.0
2023-04-26 13:05:00,71.9,71.9,71.75,71.78,7394.0,64.6697,64.6697,64.5348,64.5618,7394.0
2023-04-26 13:10:00,71.83,71.83,71.78,71.82,4894.0,64.6068,64.6068,64.5618,64.5978,4894.0
2023-04-26 13:15:00,71.83,71.87,71.74,71.79,9630.0,64.6068,64.6427,64.5258,64.5708,9630.0
2023-04-26 13:20:00,71.78,71.78,71.67,71.67,6563.0,64.5618,64.5618,64.4629,64.4629,6563.0
2023-04-26 13:25:00,71.66,71.67,71.63,71.66,5633.0,64.4539,64.4629,64.4269,64.4539,5633.0
2023-04-26 13:30:00,71.67,71.7,71.63,71.66,4729.0,64.4629,64.4898,64.4269,64.4539,4729.0
2023-04-26 13:35:00,71.65,71.65,71.53,71.62,17554.0,64.4449,64.4449,64.3369,64.4179,17554.0
2023-04-26 13:40:00,71.61,71.64,71.59,71.61,8332.0,64.4089,64.4359,64.3909,64.4089,8332.0
2023-04-26 13:45:00,71.6,71.6,71.47,71.48,9173.0,64.3999,64.3999,64.283,64.292,9173.0
2023-04-26 13:50:00,71.47,71.47,71.36,71.42,8390.0,64.283,64.283,64.184,64.238,8390.0
2023-04-26 13:55:00,71.41,71.42,71.33,71.36,8328.0,64.229,64.238,64.157,64.184,8328.0
2023-04-26 14:00:00,71.35,71.39,71.32,71.39,7414.0,64.175,64.211,64.148,64.211,7414.0
2023-04-26 14:05:00,71.4,71.47,71.38,71.43,20026.0,64.22,64.283,64.202,64.247,20026.0
2023-04-26 14:10:00,71.42,71.46,71.37,71.43,18112.0,64.238,64.274,64.193,64.247,18112.0
2023-04-26 14:15:00,71.43,71.44,71.3,71.32,10780.0,64.247,64.256,64.1301,64.148,10780.0
2023-04-26 14:20:00,71.32,71.36,71.26,71.35,6700.0,64.148,64.184,64.0941,64.175,6700.0
2023-04-26 14:25:00,71.35,71.41,71.35,71.4,6143.0,64.175,64.229,64.175,64.22,6143.0
2023-04-26 14:30:00,71.39,71.39,71.29,71.3,10917.0,64.211,64.211,64.1211,64.1301,10917.0
2023-04-26 14:35:00,71.28,71.3,71.2,71.22,22543.0,64.1121,64.1301,64.0401,64.0581,22543.0
2023-04-26 14:40:00,71.22,71.24,71.14,71.17,7902.0,64.0581,64.0761,63.9861,64.0131,7902.0
2023-04-26 14:45:00,71.16,71.25,71.13,71.22,10686.0,64.0041,64.0851,63.9772,64.0581,10686.0
2023-04-26 14:50:00,71.21,71.25,71.18,71.23,10258.0,64.0491,64.0851,64.0221,64.0671,10258.0
2023-04-26 14:55:00,71.22,71.35,71.22,71.34,11746.0,64.0581,64.175,64.0581,64.166,11746.0
2023-04-26 15:00:00,71.35,71.35,71.27,71.29,10338.0,64.175,64.175,64.1031,64.1211,10338.0
2023-04-26 15:05:00,71.28,71.33,71.22,71.28,18549.0,64.1121,64.157,64.0581,64.1121,18549.0
2023-04-26 15:10:00,71.26,71.45,71.25,71.39,14698.0,64.0941,64.265,64.0851,64.211,14698.0
2023-04-26 15:15:00,71.4,71.4,71.33,71.35,16022.0,64.22,64.22,64.157,64.175,16022.0
2023-04-26 15:20:00,71.36,71.36,71.29,71.3,12920.0,64.184,64.184,64.1211,64.1301,12920.0
2023-04-26 15:25:00,71.3,71.39,71.29,71.39,11282.0,64.1301,64.211,64.1211,64.211,11282.0
2023-04-26 15:30:00,71.4,71.43,71.34,71.34,9495.0,64.22,64.247,64.166,64.166,9495.0
2023-04-26 15:35:00,71.34,71.34,71.27,71.32,13239.0,64.166,64.166,64.1031,64.148,13239.0
2023-04-26 15:40:00,71.33,71.44,71.32,71.42,55918.0,64.157,64.256,64.148,64.238,55918.0
2023-04-26 15:45:00,71.42,71.46,71.33,71.41,29509.0,64.238,64.274,64.157,64.229,29509.0
2023-04-26 15:50:00,71.39,71.52,71.32,71.52,43598.0,64.211,64.3279,64.148,64.3279,43598.0
2023-04-26 15:55:00,71.51,71.62,71.49,71.51,98566.0,64.3189,64.4179,64.301,64.3189,98566.0
2023-04-27 09:30:00,71.65,72.1,71.63,72.0,27349.0,64.4449,64.8496,64.4269,64.7597,27349.0
2023-04-27 09:35:00,71.98,72.06,71.87,72.06,3841.0,64.7417,64.8136,64.6427,64.8136,3841.0
2023-04-27 09:40:00,72.05,72.07,71.55,71.6,3307.0,64.8046,64.8226,64.3549,64.3999,3307.0
2023-04-27 09:45:00,71.66,71.91,71.64,71.83,5642.0,64.4539,64.6787,64.4359,64.6068,5642.0
2023-04-27 09:50:00,71.85,72.12,71.85,72.09,5241.0,64.6248,64.8676,64.6248,64.8406,5241.0
2023-04-27 09:55:00,72.09,72.29,72.09,72.29,3957.0,64.8406,65.0205,64.8406,65.0205,3957.0
2023-04-27 10:00:00,72.21,72.38,72.21,72.25,7591.0,64.9486,65.1015,64.9486,64.9845,7591.0
2023-04-27 10:05:00,72.22,72.27,72.18,72.19,7175.0,64.9575,65.0025,64.9216,64.9306,7175.0
2023-04-27 10:10:00,72.19,72.35,72.19,72.35,4667.0,64.9306,65.0745,64.9306,65.0745,4667.0
2023-04-27 10:15:00,72.38,72.42,72.23,72.28,6577.0,65.1015,65.1374,64.9665,65.0115,6577.0
2023-04-27 10:20:00,72.28,72.32,72.2,72.26,5161.0,65.0115,65.0475,64.9396,64.9935,5161.0
2023-04-27 10:25:00,72.26,72.28,72.16,72.27,7878.0,64.9935,65.0115,64.9036,65.0025,7878.0
2023-04-27 10:30:00,72.28,72.3,72.24,72.25,7206.0,65.0115,65.0295,64.9755,64.9845,7206.0
2023-04-27 10:35:00,72.26,72.36,72.22,72.29,11219.0,64.9935,65.0835,64.9575,65.0205,11219.0
2023-04-27 10:40:00,72.29,72.32,72.2,72.28,7324.0,65.0205,65.0475,64.9396,65.0115,7324.0
2023-04-27 10:45:00,72.25,72.34,72.25,72.34,6863.0,64.9845,65.0655,64.9845,65.0655,6863.0
2023-04-27 10:50:00,72.35,72.36,72.28,72.36,14618.0,65.0745,65.0835,65.0115,65.0835,14618.0
2023-04-27 10:55:00,72.34,72.34,72.24,72.29,6320.0,65.0655,65.0655,64.9755,65.0205,6320.0
2023-04-27 11:00:00,72.29,72.36,72.26,72.35,7918.0,65.0205,65.0835,64.9935,65.0745,7918.0
2023-04-27 11:05:00,72.36,72.44,72.32,72.35,7592.0,65.0835,65.1554,65.0475,65.0745,7592.0
2023-04-27 11:10:00,72.37,72.38,72.21,72.23,14971.0,65.0925,65.1015,64.9486,64.9665,14971.0
2023-04-27 11:15:00,72.22,72.25,72.14,72.17,4560.0,64.9575,64.9845,64.8856,64.9126,4560.0
2023-04-27 11:20:00,72.19,72.4,72.19,72.4,9744.0,64.9306,65.1194,64.9306,65.1194,9744.0
2023-04-27 11:25:00,72.42,72.59,72.42,72.58,13712.0,65.1374,65.2903,65.1374,65.2813,13712.0
2023-04-27 11:30:00,72.58,72.6,72.52,72.58,9654.0,65.2813,65.2993,65.2274,65.2813,9654.0
2023-04-27 11:35:00,72.59,72.62,72.53,72.53,11575.0,65.2903,65.3173,65.2364,65.2364,11575.0
2023-04-27 11:40:00,72.5,72.6,72.48,72.48,5662.0,65.2094,65.2993,65.1914,65.1914,5662.0
2023-04-27 11:45:00,72.49,72.53,72.45,72.52,4300.0,65.2004,65.2364,65.1644,65.2274,4300.0
2023-04-27 11:50:00,72.57,72.62,72.57,72.62,3943.0,65.2723,65.3173,65.2723,65.3173,3943.0
2023-04-27 11:55:00,72.63,72.73,72.62,72.72,10253.0,65.3263,65.4163,65.3173,65.4073,10253.0
2023-04-27 12:00:00,72.74,72.8,72.73,72.78,6192.0,65.4253,65.4792,65.4163,65.4612,6192.0
2023-04-27 12:05:00,72.77,72.79,72.75,72.76,4839.0,65.4522,65.4702,65.4342,65.4432,4839.0
2023-04-27 12:10:00,72.76,72.77,72.71,72.77,3238.0,65.4432,65.4522,65.3983,65.4522,3238.0
2023-04-27 12:15:00,72.79,72.85,72.78,72.84,5515.0,65.4702,65.5242,65.4612,65.5152,5515.0
2023-04-27 12:20:00,72.84,72.84,72.75,72.81,6600.0,65.5152,65.5152,65.4342,65.4882,6600.0
2023-04-27 12:25:00,72.81,72.81,72.76,72.78,4670.0,65.4882,65.4882,65.4432,65.4612,4670.0
2023-04-27 12:30:00,72.77,72.79,72.73,72.74,5563.0,65.4522,65.4702,65.4163,65.4253,5563.0
2023-04-27 12:35:00,72.75,72.75,72.67,72.67,5239.0,65.4342,65.4342,65.3623,65.3623,5239.0
2023-04-27 12:40:00,72.67,72.7,72.65,72.67,6101.0,65.3623,65.3893,65.3443,65.3623,6101.0
2023-04-27 12:45:00,72.68,72.71,72.61,72.61,3733.0,65.3713,65.3983,65.3083,65.3083,3733.0
2023-04-27 12:50:00,72.61,72.66,72.61,72.64,4972.0,65.3083,65.3533,65.3083,65.3353,4972.0
2023-04-27 12:55:00,72.64,72.65,72.59,72.62,3304.0,65.3353,65.3443,65.2903,65.3173,3304.0
2023-04-27 13:00:00,72.63,72.66,72.58,72.65,3517.0,65.3263,65.3533,65.2813,65.3443,3517.0
2023-04-27 13:05:00,72.64,72.65,72.61,72.64,4460.0,65.3353,65.3443,65.3083,65.3353,4460.0
2023-04-27 13:10:00,72.63,72.7,72.63,72.69,3182.0,65.3263,65.3893,65.3263,65.3803,3182.0
2023-04-27 13:15:00,72.69,72.75,72.69,72.75,4678.0,65.3803,65.4342,65.3803,65.4342,4678.0
2023-04-27 13:20:00,72.76,72.82,72.76,72.79,3026.0,65.4432,65.4972,65.4432,65.4702,3026.0
2023-04-27 13:25:00,72.79,72.89,72.77,72.87,3454.0,65.4702,65.5602,65.4522,65.5422,3454.0
2023-04-27 13:30:00,72.9,73.0,72.9,72.96,10970.0,65.5692,65.6591,65.5692,65.6231,10970.0
2023-04-27 13:35:00,72.97,72.99,72.92,72.93,3443.0,65.6321,65.6501,65.5872,65.5961,3443.0
2023-04-27 13:40:00,72.94,73.01,72.94,73.01,5893.0,65.6051,65.6681,65.6051,65.6681,5893.0
2023-04-27 13:45:00,73.03,73.11,73.02,73.05,6873.0,65.6861,65.758,65.6771,65.7041,6873.0
2023-04-27 13:50:00,73.06,73.14,73.05,73.11,4402.0,65.7131,65.785,65.7041,65.758,4402.0
2023-04-27 13:55:00,73.09,73.09,73.03,73.05,5615.0,65.7401,65.7401,65.6861,65.7041,5615.0
2023-04-27 14:00:00,73.06,73.07,72.99,73.0,7653.0,65.7131,65.7221,65.6501,65.6591,7653.0
2023-04-27 14:05:00,72.99,72.99,72.95,72.98,6047.0,65.6501,65.6501,65.6141,65.6411,6047.0
2023-04-27 14:10:00,72.97,73.02,72.94,72.95,8269.0,65.6321,65.6771,65.6051,65.6141,8269.0
2023-04-27 14:15:00,72.95,73.03,72.93,73.02,8366.0,65.6141,65.6861,65.5961,65.6771,8366.0
2023-04-27 14:20:00,73.01,73.02,72.93,72.95,5701.0,65.6681,65.6771,65.5961,65.6141,5701.0
2023-04-27 14:25:00,72.95,73.05,72.95,73.03,11976.0,65.6141,65.7041,65.6141,65.6861,11976.0
2023-04-27 14:30:00,73.03,73.11,72.99,73.1,15921.0,65.6861,65.758,65.6501,65.7491,15921.0
2023-04-27 14:35:00,73.1,73.14,73.03,73.08,10026.0,65.7491,65.785,65.6861,65.7311,10026.0
2023-04-27 14:40:00,73.09,73.15,73.09,73.15,9020.0,65.7401,65.794,65.7401,65.794,9020.0
2023-04-27 14:45:00,73.14,73.18,73.11,73.17,14657.0,65.785,65.821,65.758,65.812,14657.0
2023-04-27 14:50:00,73.17,73.25,73.17,73.24,7752.0,65.812,65.884,65.812,65.875,7752.0
2023-04-27 14:55:00,73.24,73.31,73.24,73.31,9994.0,65.875,65.9379,65.875,65.9379,9994.0
2023-04-27 15:00:00,73.32,73.36,73.29,73.36,10189.0,65.9469,65.9829,65.9199,65.9829,10189.0
2023-04-27 15:05:00,73.36,73.36,73.31,73.31,8539.0,65.9829,65.9829,65.9379,65.9379,8539.0
2023-04-27 15:10:00,73.31,73.32,73.26,73.32,13644.0,65.9379,65.9469,65.893,65.9469,13644.0
2023-04-27 15:15:00,73.32,73.37,73.3,73.35,8462.0,65.9469,65.9919,65.9289,65.9739,8462.0
2023-04-27 15:20:00,73.35,73.38,73.31,73.33,10856.0,65.9739,66.0009,65.9379,65.9559,10856.0
2023-04-27 15:25:00,73.32,73.35,73.28,73.31,12416.0,65.9469,65.9739,65.911,65.9379,12416.0
2023-04-27 15:30:00,73.31,73.35,73.27,73.28,16441.0,65.9379,65.9739,65.902,65.911,16441.0
2023-04-27 15:35:00,73.28,73.29,73.23,73.28,15942.0,65.911,65.9199,65.866,65.911,15942.0
2023-04-27 15:40:00,73.28,73.34,73.27,73.31,16389.0,65.911,65.9649,65.902,65.9379,16389.0
2023-04-27 15:45:00,73.31,73.43,73.27,73.4,27368.0,65.9379,66.0459,65.902,66.0189,27368.0
2023-04-27 15:50:00,73.39,73.59,73.38,73.54,90343.0,66.0099,66.1898,66.0009,66.1448,90343.0
2023-04-27 15:55:00,73.54,73.58,73.41,73.51,107788.0,66.1448,66.1808,66.0279,66.1178,107788.0
2023-04-28 09:30:00,73.64,73.71,73.52,73.53,14751.0,66.2347,66.2977,66.1268,66.1358,14751.0
2023-04-28 09:35:00,73.59,73.89,73.59,73.85,6058.0,66.1898,66.4596,66.1898,66.4236,6058.0
2023-04-28 09:40:00,73.81,73.82,73.56,73.56,3152.0,66.3877,66.3966,66.1628,66.1628,3152.0
2023-04-28 09:45:00,73.62,73.79,73.61,73.62,5534.0,66.2168,66.3697,66.2078,66.2168,5534.0
2023-04-28 09:50:00,73.62,73.68,73.6,73.68,5868.0,66.2168,66.2707,66.1988,66.2707,5868.0
2023-04-28 09:55:00,73.69,73.69,73.45,73.45,6019.0,66.2797,66.2797,66.0639,66.0639,6019.0
2023-04-28 10:00:00,73.45,73.63,73.43,73.61,4254.0,66.0639,66.2258,66.0459,66.2078,4254.0
2023-04-28 10:05:00,73.58,73.72,73.58,73.7,5307.0,66.1808,66.3067,66.1808,66.2887,5307.0
2023-04-28 10:10:00,73.68,73.78,73.68,73.72,5184.0,66.2707,66.3607,66.2707,66.3067,5184.0
2023-04-28 10:15:00,73.69,73.73,73.59,73.59,9398.0,66.2797,66.3157,66.1898,66.1898,9398.0
2023-04-28 10:20:00,73.61,73.61,73.37,73.41,9588.0,66.2078,66.2078,65.9919,66.0279,9588.0
2023-04-28 10:25:00,73.45,73.48,73.28,73.28,7881.0,66.0639,66.0908,65.911,65.911,7881.0
2023-04-28 10:30:00,73.28,73.36,73.19,73.29,7333.0,65.911,65.9829,65.83,65.9199,7333.0
2023-04-28 10:35:00,73.29,73.29,73.0,73.14,6920.0,65.9199,65.9199,65.6591,65.785,6920.0
2023-04-28 10:40:00,73.13,73.36,73.13,73.3,11374.0,65.776,65.9829,65.776,65.9289,11374.0
2023-04-28 10:45:00,73.3,73.59,73.26,73.58,8514.0,65.9289,66.1898,65.893,66.1808,8514.0
2023-04-28 10:50:00,73.61,73.71,73.59,73.7,8651.0,66.2078,66.2977,66.1898,66.2887,8651.0
2023-04-28 10:55:00,73.7,73.7,73.32,73.42,13241.0,66.2887,66.2887,65.9469,66.0369,13241.0
2023-04-28 11:00:00,73.4,73.4,73.14,73.14,7943.0,66.0189,66.0189,65.785,65.785,7943.0
2023-04-28 11:05:00,73.13,73.38,73.11,73.36,7232.0,65.776,66.0009,65.758,65.9829,7232.0
2023-04-28 11:10:00,73.38,73.51,73.38,73.51,4421.0,66.0009,66.1178,66.0009,66.1178,4421.0
2023-04-28 11:15:00,73.48,73.65,73.47,73.65,41531.0,66.0908,66.2437,66.0818,66.2437,41531.0
2023-04-28 11:20:00,73.68,73.7,73.59,73.62,10716.0,66.2707,66.2887,66.1898,66.2168,10716.0
2023-04-28 11:25:00,73.6,73.62,73.56,73.59,9114.0,66.1988,66.2168,66.1628,66.1898,9114.0
2023-04-28 11:30:00,73.6,73.66,73.55,73.65,16030.0,66.1988,66.2527,66.1538,66.2437,16030.0
2023-04-28 11:35:00,73.66,73.71,73.63,73.67,9606.0,66.2527,66.2977,66.2258,66.2617,9606.0
2023-04-28 11:40:00,73.66,73.7,73.62,73.65,7977.0,66.2527,66.2887,66.2168,66.2437,7977.0
2023-04-28 11:45:00,73.61,73.78,73.61,73.76,7229.0,66.2078,66.3607,66.2078,66.3427,7229.0
2023-04-28 11:50:00,73.76,73.76,73.7,73.71,5586.0,66.3427,66.3427,66.2887,66.2977,5586.0
2023-04-28 11:55:00,73.69,73.74,73.66,73.73,7209.0,66.2797,66.3247,66.2527,66.3157,7209.0
2023-04-28 12:00:00,73.73,73.77,73.62,73.65,4199.0,66.3157,66.3517,66.2168,66.2437,4199.0
2023-04-28 12:05:00,73.65,73.75,73.64,73.69,6798.0,66.2437,66.3337,66.2347,66.2797,6798.0
2023-04-28 12:10:00,73.69,73.8,73.69,73.79,4783.0,66.2797,66.3787,66.2797,66.3697,4783.0
2023-04-28 12:15:00,73.79,73.84,73.71,73.84,5210.0,66.3697,66.4146,66.2977,66.4146,5210.0
2023-04-28 12:20:00,73.83,73.97,73.81,73.94,5970.0,66.4056,66.5316,66.3877,66.5046,5970.0
2023-04-28 12:25:00,73.93,73.99,73.87,73.98,4574.0,66.4956,66.5496,66.4416,66.5406,4574.0
2023-04-28 12:30:00,73.99,74.04,73.92,73.92,11703.0,66.5496,66.5945,66.4866,66.4866,11703.0
2023-04-28 12:35:00,73.95,73.99,73.93,73.94,2694.0,66.5136,66.5496,66.4956,66.5046,2694.0
2023-04-28 12:40:00,73.92,74.05,73.9,74.0,22752.0,66.4866,66.6035,66.4686,66.5585,22752.0
2023-04-28 12:45:00,73.98,74.03,73.91,73.92,6131.0,66.5406,66.5855,66.4776,66.4866,6131.0
2023-04-28 12:50:00,73.92,73.93,73.89,73.92,3509.0,66.4866,66.4956,66.4596,66.4866,3509.0
2023-04-28 12:55:00,73.91,74.09,73.91,74.06,7212.0,66.4776,66.6395,66.4776,66.6125,7212.0
2023-04-28 13:00:00,74.08,74.09,73.98,74.09,8023.0,66.6305,66.6395,66.5406,66.6395,8023.0
2023-04-28 13:05:00,74.08,74.1,74.03,74.05,5268.0,66.6305,66.6485,66.5855,66.6035,5268.0
2023-04-28 13:10:00,74.04,74.12,74.03,74.06,5936.0,66.5945,66.6665,66.5855,66.6125,5936.0
2023-04-28 13:15:00,74.06,74.11,73.99,73.99,4645.0,66.6125,66.6575,66.5496,66.5496,4645.0
2023-04-28 13:20:00,74.0,74.01,73.95,73.98,3599.0,66.5585,66.5675,66.5136,66.5406,3599.0
2023-04-28 13:25:00,74.0,74.04,73.99,74.03,4717.0,66.5585,66.5945,66.5496,66.5855,4717.0
2023-04-28 13:30:00,74.05,74.09,74.05,74.06,5446.0,66.6035,66.6395,66.6035,66.6125,5446.0
2023-04-28 13:35:00,74.06,74.08,73.98,74.08,5256.0,66.6125,66.6305,66.5406,66.6305,5256.0
2023-04-28 13:40:00,74.09,74.11,74.04,74.05,7401.0,66.6395,66.6575,66.5945,66.6035,7401.0
2023-04-28 13:45:00,74.05,74.09,74.02,74.05,6100.0,66.6035,66.6395,66.5765,66.6035,6100.0
2023-04-28 13:50:00,74.03,74.03,73.95,74.01,6607.0,66.5855,66.5855,66.5136,66.5675,6607.0
2023-04-28 13:55:00,74.01,74.06,73.99,74.06,17977.0,66.5675,66.6125,66.5496,66.6125,17977.0
2023-04-28 14:00:00,74.07,74.21,74.07,74.18,6804.0,66.6215,66.7474,66.6215,66.7204,6804.0
2023-04-28 14:05:00,74.21,74.21,74.14,74.17,5989.0,66.7474,66.7474,66.6845,66.7115,5989.0
2023-04-28 14:10:00,74.16,74.2,74.12,74.13,7462.0,66.7025,66.7384,66.6665,66.6755,7462.0
2023-04-28 14:15:00,74.11,74.29,74.1,74.27,9671.0,66.6575,66.8194,66.6485,66.8014,9671.0
2023-04-28 14:20:00,74.28,74.36,74.27,74.3,10606.0,66.8104,66.8823,66.8014,66.8284,10606.0
2023-04-28 14:25:00,74.27,74.35,74.23,74.35,10552.0,66.8014,66.8734,66.7654,66.8734,10552.0
2023-04-28 14:30:00,74.36,74.37,74.28,74.3,10595.0,66.8823,66.8913,66.8104,66.8284,10595.0
2023-04-28 14:35:00,74.29,74.29,74.17,74.21,11091.0,66.8194,66.8194,66.7115,66.7474,11091.0
2023-04-28 14:40:00,74.2,74.31,74.13,74.16,8750.0,66.7384,66.8374,66.6755,66.7025,8750.0
2023-04-28 14:45:00,74.16,74.26,74.15,74.23,11440.0,66.7025,66.7924,66.6935,66.7654,11440.0
2023-04-28 14:50:00,74.24,74.29,74.19,74.2,7230.0,66.7744,66.8194,66.7294,66.7384,7230.0
2023-04-28 14:55:00,74.2,74.29,74.18,74.28,12888.0,66.7384,66.8194,66.7204,66.8104,12888.0
2023-04-28 15:00:00,74.29,74.33,74.26,74.33,12517.0,66.8194,66.8554,66.7924,66.8554,12517.0
2023-04-28 15:05:00,74.34,74.44,74.32,74.41,12619.0,66.8644,66.9543,66.8464,66.9273,12619.0
2023-04-28 15:10:00,74.41,74.44,74.37,74.42,13662.0,66.9273,66.9543,66.8913,66.9363,13662.0
2023-04-28 15:15:00,74.4,74.57,74.39,74.57,13105.0,66.9183,67.0712,66.9093,67.0712,13105.0
2023-04-28 15:20:00,74.57,74.59,74.48,74.53,12587.0,67.0712,67.0892,66.9903,67.0353,12587.0
2023-04-28 15:25:00,74.51,74.53,74.46,74.5,13593.0,67.0173,67.0353,66.9723,67.0083,13593.0
2023-04-28 15:30:00,74.52,74.58,74.43,74.43,17984.0,67.0263,67.0802,66.9453,66.9453,17984.0
2023-04-28 15:35:00,74.43,74.5,74.4,74.46,15177.0,66.9453,67.0083,66.9183,66.9723,15177.0
2023-04-28 15:40:00,74.45,74.52,74.41,74.51,22114.0,66.9633,67.0263,66.9273,67.0173,22114.0
2023-04-28 15:45:00,74.51,74.53,74.41,74.48,24732.0,67.0173,67.0353,66.9273,66.9903,24732.0
2023-04-28 15:50:00,74.5,74.63,74.48,74.53,42539.0,67.0083,67.1252,66.9903,67.0353,42539.0
2023-04-28 15:55:00,74.53,74.58,74.46,74.53,89765.0,67.0353,67.0802,66.9723,67.0353,89765.0
2023-05-01 09:30:00,74.65,74.98,74.55,74.69,49951.0,67.1432,67.44,67.0532,67.1792,49951.0
2023-05-01 09:35:00,74.68,74.93,74.68,74.93,7256.0,67.1702,67.395,67.1702,67.395,7256.0
2023-05-01 09:40:00,74.95,74.98,74.68,74.68,14753.0,67.413,67.44,67.1702,67.1702,14753.0
2023-05-01 09:45:00,74.61,74.65,74.48,74.5,7829.0,67.1072,67.1432,66.9903,67.0083,7829.0
2023-05-01 09:50:00,74.52,74.71,74.52,74.58,6642.0,67.0263,67.1972,67.0263,67.0802,6642.0
2023-05-01 09:55:00,74.57,74.57,74.48,74.51,8399.0,67.0712,67.0712,66.9903,67.0173,8399.0
2023-05-01 10:00:00,74.52,74.52,74.31,74.46,6339.0,67.0263,67.0263,66.8374,66.9723,6339.0
2023-05-01 10:05:00,74.48,74.51,74.36,74.4,8527.0,66.9903,67.0173,66.8823,66.9183,8527.0
2023-05-01 10:10:00,74.42,74.42,74.13,74.23,11355.0,66.9363,66.9363,66.6755,66.7654,11355.0
2023-05-01 10:15:00,74.19,74.41,74.18,74.33,6742.0,66.7294,66.9273,66.7204,66.8554,6742.0
2023-05-01 10:20:00,74.36,74.36,74.16,74.27,2500.0,66.8823,66.8823,66.7025,66.8014,2500.0
2023-05-01 10:25:00,74.31,74.36,74.29,74.34,3451.0,66.8374,66.8823,66.8194,66.8644,3451.0
2023-05-01 10:30:00,74.35,74.4,74.27,74.28,5301.0,66.8734,66.9183,66.8014,66.8104,5301.0
2023-05-01 10:35:00,74.26,74.4,74.25,74.34,28555.0,66.7924,66.9183,66.7834,66.8644,28555.0
2023-05-01 10:40:00,74.36,74.43,74.26,74.41,7825.0,66.8823,66.9453,66.7924,66.9273,7825.0
2023-05-01 10:45:00,74.4,74.54,74.4,74.49,11749.0,66.9183,67.0442,66.9183,66.9993,11749.0
2023-05-01 10:50:00,74.49,74.5,74.28,74.3,7553.0,66.9993,67.0083,66.8104,66.8284,7553.0
2023-05-01 10:55:00,74.29,74.32,74.11,74.11,5750.0,66.8194,66.8464,66.6575,66.6575,5750.0
2023-05-01 11:00:00,74.09,74.13,73.89,73.91,11717.0,66.6395,66.6755,66.4596,66.4776,11717.0
2023-05-01 11:05:00,73.92,73.93,73.65,73.65,8434.0,66.4866,66.4956,66.2437,66.2437,8434.0
2023-05-01 11:10:00,73.66,73.76,73.66,73.69,20063.0,66.2527,66.3427,66.2527,66.2797,20063.0
2023-05-01 11:15:00,73.7,73.7,73.48,73.55,7247.0,66.2887,66.2887,66.0908,66.1538,7247.0
2023-05-01 11:20:00,73.54,73.65,73.53,73.53,7011.0,66.1448,66.2437,66.1358,66.1358,7011.0
2023-05-01 11:25:00,73.49,73.63,73.44,73.63,6669.0,66.0998,66.2258,66.0549,66.2258,6669.0
2023-05-01 11:30:00,73.61,73.66,73.58,73.66,4041.0,66.2078,66.2527,66.1808,66.2527,4041.0
2023-05-01 11:35:00,73.68,73.83,73.68,73.82,8709.0,66.2707,66.4056,66.2707,66.3966,8709.0
2023-05-01 11:40:00,73.82,73.86,73.77,73.8,5613.0,66.3966,66.4326,66.3517,66.3787,5613.0
2023-05-01 11:45:00,73.8,73.87,73.78,73.86,8171.0,66.3787,66.4416,66.3607,66.4326,8171.0
2023-05-01 11:50:00,73.85,73.89,73.8,73.87,3675.0,66.4236,66.4596,66.3787,66.4416,3675.0
2023-05-01 11:55:00,73.86,73.89,73.82,73.86,4256.0,66.4326,66.4596,66.3966,66.4326,4256.0
2023-05-01 12:00:00,73.84,73.88,73.82,73.88,7857.0,66.4146,66.4506,66.3966,66.4506,7857.0
2023-05-01 12:05:00,73.86,73.88,73.8,73.84,3224.0,66.4326,66.4506,66.3787,66.4146,3224.0
2023-05-01 12:10:00,73.86,73.86,73.8,73.82,7320.0,66.4326,66.4326,66.3787,66.3966,7320.0
2023-05-01 12:15:00,73.84,73.9,73.82,73.9,6155.0,66.4146,66.4686,66.3966,66.4686,6155.0
2023-05-01 12:20:00,73.92,74.01,73.88,74.01,6728.0,66.4866,66.5675,66.4506,66.5675,6728.0
2023-05-01 12:25:00,74.01,74.08,74.01,74.08,10372.0,66.5675,66.6305,66.5675,66.6305,10372.0
2023-05-01 12:30:00,74.09,74.24,74.07,74.23,14133.0,66.6395,66.7744,66.6215,66.7654,14133.0
2023-05-01 12:35:00,74.24,74.32,74.23,74.29,5994.0,66.7744,66.8464,66.7654,66.8194,5994.0
2023-05-01 12:40:00,74.29,74.31,74.2,74.2,3876.0,66.8194,66.8374,66.7384,66.7384,3876.0
2023-05-01 12:45:00,74.18,74.21,74.11,74.11,7739.0,66.7204,66.7474,66.6575,66.6575,7739.0
2023-05-01 12:50:00,74.12,74.15,74.08,74.09,5151.0,66.6665,66.6935,66.6305,66.6395,5151.0
2023-05-01 12:55:00,74.1,74.1,73.94,73.97,6723.0,66.6485,66.6485,66.5046,66.5316,6723.0
2023-05-01 13:00:00,73.97,74.04,73.95,74.02,11148.0,66.5316,66.5945,66.5136,66.5765,11148.0
2023-05-01 13:05:00,74.03,74.04,74.0,74.03,4153.0,66.5855,66.5945,66.5585,66.5855,4153.0
2023-05-01 13:10:00,74.03,74.07,73.98,73.98,6127.0,66.5855,66.6215,66.5406,66.5406,6127.0
2023-05-01 13:15:00,74.0,74.04,73.92,73.92,5949.0,66.5585,66.5945,66.4866,66.4866,5949.0
2023-05-01 13:20:00,73.95,74.01,73.94,73.99,5482.0,66.5136,66.5675,66.5046,66.5496,5482.0
2023-05-01 13:25:00,73.97,73.97,73.82,73.83,3405.0,66.5316,66.5316,66.3966,66.4056,3405.0
2023-05-01 13:30:00,73.81,73.9,73.79,73.89,9249.0,66.3877,66.4686,66.3697,66.4596,9249.0
2023-05-01 13:35:00,73.89,73.89,73.8,73.83,7099.0,66.4596,66.4596,66.3787,66.4056,7099.0
2023-05-01 13:40:00,73.87,73.94,73.86,73.86,3028.0,66.4416,66.5046,66.4326,66.4326,3028.0
2023-05-01 13:45:00,73.85,73.94,73.83,73.91,7764.0,66.4236,66.5046,66.4056,66.4776,7764.0
2023-05-01 13:50:00,73.92,73.93,73.86,73.89,6896.0,66.4866,66.4956,66.4326,66.4596,6896.0
2023-05-01 13:55:00,73.88,73.95,73.86,73.95,5174.0,66.4506,66.5136,66.4326,66.5136,5174.0
2023-05-01 14:00:00,73.97,74.0,73.9,73.9,5497.0,66.5316,66.5585,66.4686,66.4686,5497.0
2023-05-01 14:05:00,73.89,73.89,73.79,73.83,16489.0,66.4596,66.4596,66.3697,66.4056,16489.0
2023-05-01 14:10:00,73.84,73.85,73.76,73.77,7500.0,66.4146,66.4236,66.3427,66.3517,7500.0
2023-05-01 14:15:00,73.77,73.78,73.72,73.72,3516.0,66.3517,66.3607,66.3067,66.3067,3516.0
2023-05-01 14:20:00,73.72,73.8,73.71,73.77,5216.0,66.3067,66.3787,66.2977,66.3517,5216.0
2023-05-01 14:25:00,73.78,73.79,73.72,73.77,11041.0,66.3607,66.3697,66.3067,66.3517,11041.0
2023-05-01 14:30:00,73.78,73.78,73.63,73.67,30572.0,66.3607,66.3607,66.2258,66.2617,30572.0
2023-05-01 14:35:00,73.67,73.71,73.56,73.59,13043.0,66.2617,66.2977,66.1628,66.1898,13043.0
2023-05-01 14:40:00,73.58,73.58,73.48,73.58,15195.0,66.1808,66.1808,66.0908,66.1808,15195.0
2023-05-01 14:45:00,73.57,73.58,73.47,73.5,10656.0,66.1718,66.1808,66.0818,66.1088,10656.0
2023-05-01 14:50:00,73.5,73.57,73.48,73.56,13439.0,66.1088,66.1718,66.0908,66.1628,13439.0
2023-05-01 14:55:00,73.59,73.63,73.57,73.6,10334.0,66.1898,66.2258,66.1718,66.1988,10334.0
2023-05-01 15:00:00,73.61,73.64,73.56,73.57,17749.0,66.2078,66.2347,66.1628,66.1718,17749.0
2023-05-01 15:05:00,73.57,73.64,73.57,73.6,13200.0,66.1718,66.2347,66.1718,66.1988,13200.0
2023-05-01 15:10:00,73.64,73.7,73.64,73.65,7758.0,66.2347,66.2887,66.2347,66.2437,7758.0
2023-05-01 15:15:00,73.65,73.65,73.57,73.63,11852.0,66.2437,66.2437,66.1718,66.2258,11852.0
2023-05-01 15:20:00,73.63,73.69,73.6,73.65,13621.0,66.2258,66.2797,66.1988,66.2437,13621.0
2023-05-01 15:25:00,73.63,73.66,73.61,73.65,8312.0,66.2258,66.2527,66.2078,66.2437,8312.0
2023-05-01 15:30:00,73.66,73.68,73.59,73.67,10515.0,66.2527,66.2707,66.1898,66.2617,10515.0
2023-05-01 15:35:00,73.67,73.67,73.59,73.59,11608.0,66.2617,66.2617,66.1898,66.1898,11608.0
2023-05-01 15:40:00,73.59,73.68,73.57,73.64,17499.0,66.1898,66.2707,66.1718,66.2347,17499.0
2023-05-01 15:45:00,73.67,73.76,73.66,73.7,17337.0,66.2617,66.3427,66.2527,66.2887,17337.0
2023-05-01 15:50:00,73.71,73.75,73.64,73.69,44480.0,66.2977,66.3337,66.2347,66.2797,44480.0
2023-05-01 15:55:00,73.7,73.73,73.59,73.66,118396.0,66.2887,66.3157,66.1898,66.2527,118396.0
2023-05-02 09:30:00,73.36,73.45,72.82,73.07,32272.0,65.9829,66.0639,65.4972,65.7221,32272.0
2023-05-02 09:35:00,73.1,73.28,72.96,73.06,10508.0,65.7491,65.911,65.6231,65.7131,10508.0
2023-05-02 09:40:00,73.09,73.19,72.87,72.89,6443.0,65.7401,65.83,65.5422,65.5602,6443.0
2023-05-02 09:45:00,72.91,72.97,72.88,72.88,5772.0,65.5782,65.6321,65.5512,65.5512,5772.0
2023-05-02 09:50:00,72.93,72.95,72.86,72.89,20327.0,65.5961,65.6141,65.5332,65.5602,20327.0
2023-05-02 09:55:00,72.92,72.93,72.7,72.84,7372.0,65.5872,65.5961,65.3893,65.5152,7372.0
2023-05-02 10:00:00,72.87,72.87,72.48,72.62,11435.0,65.5422,65.5422,65.1914,65.3173,11435.0
2023-05-02 10:05:00,72.59,72.62,72.43,72.45,7310.0,65.2903,65.3173,65.1464,65.1644,7310.0
2023-05-02 10:10:00,72.5,72.52,72.26,72.31,6866.0,65.2094,65.2274,64.9935,65.0385,6866.0
2023-05-02 10:15:00,72.25,72.47,72.25,72.4,3007.0,64.9845,65.1824,64.9845,65.1194,3007.0
2023-05-02 10:20:00,72.39,72.39,72.18,72.24,17514.0,65.1104,65.1104,64.9216,64.9755,17514.0
2023-05-02 10:25:00,72.22,72.28,72.16,72.25,6071.0,64.9575,65.0115,64.9036,64.9845,6071.0
2023-05-02 10:30:00,72.23,72.23,72.09,72.15,17031.0,64.9665,64.9665,64.8406,64.8946,17031.0
2023-05-02 10:35:00,72.13,72.17,71.96,72.04,8707.0,64.8766,64.9126,64.7237,64.7956,8707.0
2023-05-02 10:40:00,72.02,72.26,72.01,72.08,5787.0,64.7777,64.9935,64.7687,64.8316,5787.0
2023-05-02 10:45:00,72.1,72.13,71.99,72.11,10327.0,64.8496,64.8766,64.7507,64.8586,10327.0
2023-05-02 10:50:00,72.13,72.18,72.03,72.17,6658.0,64.8766,64.9216,64.7867,64.9126,6658.0
2023-05-02 10:55:00,72.19,72.21,72.07,72.07,7986.0,64.9306,64.9486,64.8226,64.8226,7986.0
2023-05-02 11:00:00,72.09,72.14,71.93,72.11,16417.0,64.8406,64.8856,64.6967,64.8586,16417.0
2023-05-02 11:05:00,72.12,72.17,72.03,72.16,6385.0,64.8676,64.9126,64.7867,64.9036,6385.0
2023-05-02 11:10:00,72.19,72.25,72.14,72.23,6760.0,64.9306,64.9845,64.8856,64.9665,6760.0
2023-05-02 11:15:00,72.25,72.33,72.2,72.23,9992.0,64.9845,65.0565,64.9396,64.9665,9992.0
2023-05-02 11:20:00,72.23,72.29,72.15,72.23,11915.0,64.9665,65.0205,64.8946,64.9665,11915.0
2023-05-02 11:25:00,72.24,72.26,72.16,72.23,5343.0,64.9755,64.9935,64.9036,64.9665,5343.0
2023-05-02 11:30:00,72.25,72.28,72.12,72.27,12545.0,64.9845,65.0115,64.8676,65.0025,12545.0
2023-05-02 11:35:00,72.28,72.43,72.2,72.38,9961.0,65.0115,65.1464,64.9396,65.1015,9961.0
2023-05-02 11:40:00,72.38,72.57,72.38,72.57,2298.0,65.1015,65.2723,65.1015,65.2723,2298.0
2023-05-02 11:45:00,72.58,72.63,72.54,72.58,5041.0,65.2813,65.3263,65.2454,65.2813,5041.0
2023-05-02 11:50:00,72.59,72.66,72.4,72.57,11493.0,65.2903,65.3533,65.1194,65.2723,11493.0
2023-05-02 11:55:00,72.58,72.6,72.48,72.5,5109.0,65.2813,65.2993,65.1914,65.2094,5109.0
2023-05-02 12:00:00,72.48,72.52,72.28,72.38,9274.0,65.1914,65.2274,65.0115,65.1015,9274.0
2023-05-02 12:05:00,72.38,72.46,72.3,72.43,3908.0,65.1015,65.1734,65.0295,65.1464,3908.0
2023-05-02 12:10:00,72.41,72.45,72.35,72.44,2034.0,65.1284,65.1644,65.0745,65.1554,2034.0
2023-05-02 12:15:00,72.45,72.48,72.37,72.48,6857.0,65.1644,65.1914,65.0925,65.1914,6857.0
2023-05-02 12:20:00,72.47,72.51,72.41,72.51,3865.0,65.1824,65.2184,65.1284,65.2184,3865.0
2023-05-02 12:25:00,72.5,72.6,72.5,72.51,4789.0,65.2094,65.2993,65.2094,65.2184,4789.0
2023-05-02 12:30:00,72.55,72.59,72.53,72.53,2948.0,65.2544,65.2903,65.2364,65.2364,2948.0
2023-05-02 12:35:00,72.53,72.64,72.53,72.56,4839.0,65.2364,65.3353,65.2364,65.2634,4839.0
2023-05-02 12:40:00,72.58,72.58,72.52,72.55,1331.0,65.2813,65.2813,65.2274,65.2544,1331.0
2023-05-02 12:45:00,72.54,72.57,72.51,72.53,2493.0,65.2454,65.2723,65.2184,65.2364,2493.0
2023-05-02 12:50:00,72.52,72.71,72.52,72.71,3530.0,65.2274,65.3983,65.2274,65.3983,3530.0
2023-05-02 12:55:00,72.71,72.74,72.63,72.73,3742.0,65.3983,65.4253,65.3263,65.4163,3742.0
2023-05-02 13:00:00,72.76,72.8,72.69,72.75,1961.0,65.4432,65.4792,65.3803,65.4342,1961.0
2023-05-02 13:05:00,72.75,72.82,72.75,72.8,2615.0,65.4342,65.4972,65.4342,65.4792,2615.0
2023-05-02 13:10:00,72.79,72.81,72.75,72.75,1768.0,65.4702,65.4882,65.4342,65.4342,1768.0
2023-05-02 13:15:00,72.78,72.83,72.78,72.79,3413.0,65.4612,65.5062,65.4612,65.4702,3413.0
2023-05-02 13:20:00,72.81,72.83,72.76,72.82,2857.0,65.4882,65.5062,65.4432,65.4972,2857.0
2023-05-02 13:25:00,72.85,72.93,72.85,72.86,4182.0,65.5242,65.5961,65.5242,65.5332,4182.0
2023-05-02 13:30:00,72.85,72.89,72.78,72.88,3580.0,65.5242,65.5602,65.4612,65.5512,3580.0
2023-05-02 13:35:00,72.89,72.9,72.77,72.78,28372.0,65.5602,65.5692,65.4522,65.4612,28372.0
2023-05-02 13:40:00,72.78,72.79,72.75,72.79,5209.0,65.4612,65.4702,65.4342,65.4702,5209.0
2023-05-02 13:45:00,72.82,72.95,72.82,72.9,9462.0,65.4972,65.6141,65.4972,65.5692,9462.0
2023-05-02 13:50:00,72.9,73.09,72.9,73.02,63217.0,65.5692,65.7401,65.5692,65.6771,63217.0
2023-05-02 13:55:00,73.03,73.05,72.98,72.98,7789.0,65.6861,65.7041,65.6411,65.6411,7789.0
2023-05-02 14:00:00,72.97,72.97,72.81,72.82,5730.0,65.6321,65.6321,65.4882,65.4972,5730.0
2023-05-02 14:05:00,72.83,72.87,72.76,72.77,25009.0,65.5062,65.5422,65.4432,65.4522,25009.0
2023-05-02 14:10:00,72.79,72.79,72.55,72.55,5731.0,65.4702,65.4702,65.2544,65.2544,5731.0
2023-05-02 14:15:00,72.55,72.68,72.55,72.68,8438.0,65.2544,65.3713,65.2544,65.3713,8438.0
2023-05-02 14:20:00,72.7,72.71,72.59,72.59,9495.0,65.3893,65.3983,65.2903,65.2903,9495.0
2023-05-02 14:25:00,72.6,72.65,72.57,72.65,5059.0,65.2993,65.3443,65.2723,65.3443,5059.0
2023-05-02 14:30:00,72.66,72.66,72.62,72.63,3832.0,65.3533,65.3533,65.3173,65.3263,3832.0
2023-05-02 14:35:00,72.65,72.77,72.64,72.74,7001.0,65.3443,65.4522,65.3353,65.4253,7001.0
2023-05-02 14:40:00,72.73,72.74,72.63,72.69,2577.0,65.4163,65.4253,65.3263,65.3803,2577.0
2023-05-02 14:45:00,72.71,72.83,72.71,72.83,4270.0,65.3983,65.5062,65.3983,65.5062,4270.0
2023-05-02 14:50:00,72.85,72.92,72.8,72.81,3454.0,65.5242,65.5872,65.4792,65.4882,3454.0
2023-05-02 14:55:00,72.81,72.88,72.81,72.87,6191.0,65.4882,65.5512,65.4882,65.5422,6191.0
2023-05-02 15:00:00,72.88,72.92,72.8,72.81,5230.0,65.5512,65.5872,65.4792,65.4882,5230.0
2023-05-02 15:05:00,72.83,72.86,72.8,72.86,5217.0,65.5062,65.5332,65.4792,65.5332,5217.0
2023-05-02 15:10:00,72.86,72.98,72.86,72.98,8863.0,65.5332,65.6411,65.5332,65.6411,8863.0
2023-05-02 15:15:00,72.98,73.02,72.92,72.96,8280.0,65.6411,65.6771,65.5872,65.6231,8280.0
2023-05-02 15:20:00,72.97,73.02,72.92,72.98,7227.0,65.6321,65.6771,65.5872,65.6411,7227.0
2023-05-02 15:25:00,72.98,73.13,72.98,73.11,11063.0,65.6411,65.776,65.6411,65.758,11063.0
2023-05-02 15:30:00,73.11,73.12,73.06,73.09,16981.0,65.758,65.767,65.7131,65.7401,16981.0
2023-05-02 15:35:00,73.08,73.22,73.03,73.21,6708.0,65.7311,65.857,65.6861,65.848,6708.0
2023-05-02 15:40:00,73.21,73.25,73.15,73.2,12464.0,65.848,65.884,65.794,65.839,12464.0
2023-05-02 15:45:00,73.2,73.2,73.0,73.02,20049.0,65.839,65.839,65.6591,65.6771,20049.0
2023-05-02 15:50:00,73.01,73.25,72.98,73.24,34860.0,65.6681,65.884,65.6411,65.875,34860.0
2023-05-02 15:55:00,73.24,73.28,73.18,73.21,86349.0,65.875,65.911,65.821,65.848,86349.0
2023-05-03 09:30:00,73.4,73.61,73.29,73.5,31839.0,66.0189,66.2078,65.9199,66.1088,31839.0
2023-05-03 09:35:00,73.5,73.77,73.42,73.71,5821.0,66.1088,66.3517,66.0369,66.2977,5821.0
2023-05-03 09:40:00,73.71,73.77,73.51,73.7,5429.0,66.2977,66.3517,66.1178,66.2887,5429.0
2023-05-03 09:45:00,73.7,74.04,73.69,74.03,9257.0,66.2887,66.5945,66.2797,66.5855,9257.0
2023-05-03 09:50:00,74.09,74.32,74.07,74.09,11002.0,66.6395,66.8464,66.6215,66.6395,11002.0
2023-05-03 09:55:00,74.06,74.12,74.0,74.05,2647.0,66.6125,66.6665,66.5585,66.6035,2647.0
2023-05-03 10:00:00,74.08,74.16,74.01,74.06,4700.0,66.6305,66.7025,66.5675,66.6125,4700.0
2023-05-03 10:05:00,74.07,74.08,74.0,74.05,3487.0,66.6215,66.6305,66.5585,66.6035,3487.0
2023-05-03 10:10:00,74.1,74.11,73.74,73.81,7635.0,66.6485,66.6575,66.3247,66.3877,7635.0
2023-05-03 10:15:00,73.84,73.98,73.84,73.94,5141.0,66.4146,66.5406,66.4146,66.5046,5141.0
2023-05-03 10:20:00,73.93,74.03,73.91,73.91,4715.0,66.4956,66.5855,66.4776,66.4776,4715.0
2023-05-03 10:25:00,73.93,74.04,73.76,73.76,4787.0,66.4956,66.5945,66.3427,66.3427,4787.0
2023-05-03 10:30:00,73.77,73.8,73.73,73.73,3502.0,66.3517,66.3787,66.3157,66.3157,3502.0
2023-05-03 10:35:00,73.71,73.76,73.58,73.58,7487.0,66.2977,66.3427,66.1808,66.1808,7487.0
2023-05-03 10:40:00,73.56,73.69,73.53,73.62,6233.0,66.1628,66.2797,66.1358,66.2168,6233.0
2023-05-03 10:45:00,73.65,73.65,73.54,73.63,5807.0,66.2437,66.2437,66.1448,66.2258,5807.0
2023-05-03 10:50:00,73.67,73.71,73.62,73.62,4437.0,66.2617,66.2977,66.2168,66.2168,4437.0
2023-05-03 10:55:00,73.61,73.78,73.6,73.7,12256.0,66.2078,66.3607,66.1988,66.2887,12256.0
2023-05-03 11:00:00,73.7,73.85,73.69,73.72,8807.0,66.2887,66.4236,66.2797,66.3067,8807.0
2023-05-03 11:05:00,73.73,73.73,73.63,73.64,6105.0,66.3157,66.3157,66.2258,66.2347,6105.0
2023-05-03 11:10:00,73.62,73.69,73.59,73.69,3374.0,66.2168,66.2797,66.1898,66.2797,3374.0
2023-05-03 11:15:00,73.66,73.67,73.55,73.61,17811.0,66.2527,66.2617,66.1538,66.2078,17811.0
2023-05-03 11:20:00,73.61,73.64,73.54,73.59,5251.0,66.2078,66.2347,66.1448,66.1898,5251.0
2023-05-03 11:25:00,73.56,73.56,73.36,73.39,7656.0,66.1628,66.1628,65.9829,66.0099,7656.0
2023-05-03 11:30:00,73.37,73.55,73.35,73.52,7486.0,65.9919,66.1538,65.9739,66.1268,7486.0
2023-05-03 11:35:00,73.52,73.63,73.52,73.63,6378.0,66.1268,66.2258,66.1268,66.2258,6378.0
2023-05-03 11:40:00,73.61,73.63,73.59,73.6,7418.0,66.2078,66.2258,66.1898,66.1988,7418.0
2023-05-03 11:45:00,73.64,73.69,73.63,73.65,3972.0,66.2347,66.2797,66.2258,66.2437,3972.0
2023-05-03 11:50:00,73.65,73.72,73.61,73.7,6138.0,66.2437,66.3067,66.2078,66.2887,6138.0
2023-05-03 11:55:00,73.71,73.76,73.69,73.71,4538.0,66.2977,66.3427,66.2797,66.2977,4538.0
2023-05-03 12:00:00,73.71,73.78,73.69,73.78,3880.0,66.2977,66.3607,66.2797,66.3607,3880.0
2023-05-03 12:05:00,73.75,73.75,73.63,73.63,2500.0,66.3337,66.3337,66.2258,66.2258,2500.0
2023-05-03 12:10:00,73.61,73.63,73.56,73.6,4844.0,66.2078,66.2258,66.1628,66.1988,4844.0
2023-05-03 12:15:00,73.55,73.55,73.44,73.45,2894.0,66.1538,66.1538,66.0549,66.0639,2894.0
2023-05-03 12:20:00,73.43,73.43,73.38,73.4,2314.0,66.0459,66.0459,66.0009,66.0189,2314.0
2023-05-03 12:25:00,73.42,73.49,73.38,73.49,2372.0,66.0369,66.0998,66.0009,66.0998,2372.0
2023-05-03 12:30:00,73.52,73.53,73.45,73.45,3789.0,66.1268,66.1358,66.0639,66.0639,3789.0
2023-05-03 12:35:00,73.45,73.45,73.39,73.39,7320.0,66.0639,66.0639,66.0099,66.0099,7320.0
2023-05-03 12:40:00,73.39,73.39,73.29,73.29,3421.0,66.0099,66.0099,65.9199,65.9199,3421.0
2023-05-03 12:45:00,73.31,73.38,73.31,73.34,3251.0,65.9379,66.0009,65.9379,65.9649,3251.0
2023-05-03 12:50:00,73.35,73.41,73.34,73.35,3410.0,65.9739,66.0279,65.9649,65.9739,3410.0
2023-05-03 12:55:00,73.34,73.53,73.33,73.53,4449.0,65.9649,66.1358,65.9559,66.1358,4449.0
2023-05-03 13:00:00,73.55,73.59,73.53,73.56,6645.0,66.1538,66.1898,66.1358,66.1628,6645.0
2023-05-03 13:05:00,73.54,73.57,73.52,73.55,2847.0,66.1448,66.1718,66.1268,66.1538,2847.0
2023-05-03 13:10:00,73.54,73.62,73.54,73.58,2960.0,66.1448,66.2168,66.1448,66.1808,2960.0
2023-05-03 13:15:00,73.6,73.64,73.56,73.64,5970.0,66.1988,66.2347,66.1628,66.2347,5970.0
2023-05-03 13:20:00,73.67,73.78,73.67,73.78,5852.0,66.2617,66.3607,66.2617,66.3607,5852.0
2023-05-03 13:25:00,73.8,73.92,73.79,73.91,1723.0,66.3787,66.4866,66.3697,66.4776,1723.0
2023-05-03 13:30:00,73.92,74.0,73.89,73.96,10457.0,66.4866,66.5585,66.4596,66.5226,10457.0
2023-05-03 13:35:00,73.97,73.99,73.94,73.95,8506.0,66.5316,66.5496,66.5046,66.5136,8506.0
2023-05-03 13:40:00,73.95,74.05,73.93,74.02,8117.0,66.5136,66.6035,66.4956,66.5765,8117.0
2023-05-03 13:45:00,74.0,74.0,73.93,73.96,7019.0,66.5585,66.5585,66.4956,66.5226,7019.0
2023-05-03 13:50:00,73.97,74.04,73.97,74.03,4738.0,66.5316,66.5945,66.5316,66.5855,4738.0
2023-05-03 13:55:00,74.04,74.11,74.03,74.05,8330.0,66.5945,66.6575,66.5855,66.6035,8330.0
2023-05-03 14:00:00,74.01,74.25,73.84,74.04,14782.0,66.5675,66.7834,66.4146,66.5945,14782.0
2023-05-03 14:05:00,74.03,74.15,73.84,74.03,5976.0,66.5855,66.6935,66.4146,66.5855,5976.0
2023-05-03 14:10:00,73.99,74.03,73.89,74.0,7067.0,66.5496,66.5855,66.4596,66.5585,7067.0
2023-05-03 14:15:00,74.02,74.09,74.0,74.04,6607.0,66.5765,66.6395,66.5585,66.5945,6607.0
2023-05-03 14:20:00,74.06,74.15,74.02,74.13,4363.0,66.6125,66.6935,66.5765,66.6755,4363.0
2023-05-03 14:25:00,74.1,74.28,74.07,74.09,6347.0,66.6485,66.8104,66.6215,66.6395,6347.0
2023-05-03 14:30:00,74.11,74.11,73.83,73.86,6742.0,66.6575,66.6575,66.4056,66.4326,6742.0
2023-05-03 14:35:00,73.84,74.14,73.63,74.06,10789.0,66.4146,66.6845,66.2258,66.6125,10789.0
2023-05-03 14:40:00,74.09,74.28,73.84,73.86,5881.0,66.6395,66.8104,66.4146,66.4326,5881.0
2023-05-03 14:45:00,73.89,73.99,73.77,73.77,8060.0,66.4596,66.5496,66.3517,66.3517,8060.0
2023-05-03 14:50:00,73.77,73.81,73.46,73.72,9903.0,66.3517,66.3877,66.0729,66.3067,9903.0
2023-05-03 14:55:00,73.74,73.92,73.63,73.79,8494.0,66.3247,66.4866,66.2258,66.3697,8494.0
2023-05-03 15:00:00,73.81,73.89,73.68,73.86,14959.0,66.3877,66.4596,66.2707,66.4326,14959.0
2023-05-03 15:05:00,73.87,74.07,73.63,73.72,10283.0,66.4416,66.6215,66.2258,66.3067,10283.0
2023-05-03 15:10:00,73.69,73.69,73.35,73.36,31125.0,66.2797,66.2797,65.9739,65.9829,31125.0
2023-05-03 15:15:00,73.36,73.62,73.28,73.51,9366.0,65.9829,66.2168,65.911,66.1178,9366.0
2023-05-03 15:20:00,73.46,73.5,73.15,73.36,10218.0,66.0729,66.1088,65.794,65.9829,10218.0
2023-05-03 15:25:00,73.39,73.45,73.04,73.07,9277.0,66.0099,66.0639,65.6951,65.7221,9277.0
2023-05-03 15:30:00,73.07,73.08,72.85,73.0,10784.0,65.7221,65.7311,65.5242,65.6591,10784.0
2023-05-03 15:35:00,72.99,73.0,72.83,72.83,14671.0,65.6501,65.6591,65.5062,65.5062,14671.0
2023-05-03 15:40:00,72.82,72.82,72.74,72.77,17459.0,65.4972,65.4972,65.4253,65.4522,17459.0
2023-05-03 15:45:00,72.73,72.89,72.68,72.84,24192.0,65.4163,65.5602,65.3713,65.5152,24192.0
2023-05-03 15:50:00,72.85,72.92,72.71,72.77,83437.0,65.5242,65.5872,65.3983,65.4522,83437.0
2023-05-03 15:55:00,72.76,72.8,72.64,72.75,92544.0,65.4432,65.4792,65.3353,65.4342,92544.0
2023-05-04 09:30:00,72.43,72.91,72.38,72.91,36061.0,65.1464,65.5782,65.1015,65.5782,36061.0
2023-05-04 09:35:00,72.82,72.84,72.75,72.84,5180.0,65.4972,65.5152,65.4342,65.5152,5180.0
2023-05-04 09:40:00,72.76,72.8,72.24,72.32,14050.0,65.4432,65.4792,64.9755,65.0475,14050.0
2023-05-04 09:45:00,72.36,72.49,72.32,72.46,4185.0,65.0835,65.2004,65.0475,65.1734,4185.0
2023-05-04 09:50:00,72.48,72.73,72.38,72.71,4246.0,65.1914,65.4163,65.1015,65.3983,4246.0
2023-05-04 09:55:00,72.66,72.69,72.5,72.5,4025.0,65.3533,65.3803,65.2094,65.2094,4025.0
2023-05-04 10:00:00,72.51,72.51,72.17,72.2,16114.0,65.2184,65.2184,64.9126,64.9396,16114.0
2023-05-04 10:05:00,72.19,72.28,72.04,72.08,9314.0,64.9306,65.0115,64.7956,64.8316,9314.0
2023-05-04 10:10:00,72.12,72.24,72.12,72.14,9680.0,64.8676,64.9755,64.8676,64.8856,9680.0
2023-05-04 10:15:00,72.15,72.33,72.01,72.25,6846.0,64.8946,65.0565,64.7687,64.9845,6846.0
2023-05-04 10:20:00,72.27,72.3,72.1,72.21,29769.0,65.0025,65.0295,64.8496,64.9486,29769.0
2023-05-04 10:25:00,72.19,72.2,71.97,72.02,4465.0,64.9306,64.9396,64.7327,64.7777,4465.0
2023-05-04 10:30:00,72.01,72.06,71.96,72.01,12219.0,64.7687,64.8136,64.7237,64.7687,12219.0
2023-05-04 10:35:00,72.06,72.19,71.85,71.92,11561.0,64.8136,64.9306,64.6248,64.6877,11561.0
2023-05-04 10:40:00,71.92,72.03,71.9,71.9,3415.0,64.6877,64.7867,64.6697,64.6697,3415.0
2023-05-04 10:45:00,71.9,72.22,71.84,72.05,8693.0,64.6697,64.9575,64.6158,64.8046,8693.0
2023-05-04 10:50:00,72.02,72.18,71.93,72.16,8992.0,64.7777,64.9216,64.6967,64.9036,8992.0
2023-05-04 10:55:00,72.17,72.19,71.87,71.91,5779.0,64.9126,64.9306,64.6427,64.6787,5779.0
2023-05-04 11:00:00,71.88,71.95,71.84,71.95,3515.0,64.6517,64.7147,64.6158,64.7147,3515.0
2023-05-04 11:05:00,71.98,72.38,71.98,72.36,6021.0,64.7417,65.1015,64.7417,65.0835,6021.0
2023-05-04 11:10:00,72.35,72.41,72.3,72.39,14405.0,65.0745,65.1284,65.0295,65.1104,14405.0
2023-05-04 11:15:00,72.35,72.43,72.16,72.16,12459.0,65.0745,65.1464,64.9036,64.9036,12459.0
2023-05-04 11:20:00,72.19,72.26,72.11,72.11,3356.0,64.9306,64.9935,64.8586,64.8586,3356.0
2023-05-04 11:25:00,72.13,72.16,71.97,72.0,4096.0,64.8766,64.9036,64.7327,64.7597,4096.0
2023-05-04 11:30:00,72.01,72.06,71.75,71.79,4310.0,64.7687,64.8136,64.5348,64.5708,4310.0
2023-05-04 11:35:00,71.79,71.85,71.71,71.81,6945.0,64.5708,64.6248,64.4988,64.5888,6945.0
2023-05-04 11:40:00,71.82,71.83,71.72,71.73,2036.0,64.5978,64.6068,64.5078,64.5168,2036.0
2023-05-04 11:45:00,71.72,71.74,71.61,71.62,6509.0,64.5078,64.5258,64.4089,64.4179,6509.0
2023-05-04 11:50:00,71.63,71.64,71.54,71.59,10796.0,64.4269,64.4359,64.3459,64.3909,10796.0
2023-05-04 11:55:00,71.56,71.7,71.52,71.68,3835.0,64.3639,64.4898,64.3279,64.4718,3835.0
2023-05-04 12:00:00,71.69,71.69,71.52,71.52,2993.0,64.4808,64.4808,64.3279,64.3279,2993.0
2023-05-04 12:05:00,71.5,71.55,71.42,71.48,6203.0,64.3099,64.3549,64.238,64.292,6203.0
2023-05-04 12:10:00,71.46,71.5,71.42,71.5,5622.0,64.274,64.3099,64.238,64.3099,5622.0
2023-05-04 12:15:00,71.5,71.68,71.49,71.61,3606.0,64.3099,64.4718,64.301,64.4089,3606.0
2023-05-04 12:20:00,71.62,71.77,71.61,71.77,4349.0,64.4179,64.5528,64.4089,64.5528,4349.0
2023-05-04 12:25:00,71.78,71.8,71.65,71.7,4706.0,64.5618,64.5798,64.4449,64.4898,4706.0
2023-05-04 12:30:00,71.72,71.73,71.57,71.57,1992.0,64.5078,64.5168,64.3729,64.3729,1992.0
2023-05-04 12:35:00,71.6,71.64,71.55,71.62,4872.0,64.3999,64.4359,64.3549,64.4179,4872.0
2023-05-04 12:40:00,71.6,71.63,71.54,71.57,4983.0,64.3999,64.4269,64.3459,64.3729,4983.0
2023-05-04 12:45:00,71.54,71.55,71.46,71.54,5192.0,64.3459,64.3549,64.274,64.3459,5192.0
2023-05-04 12:50:00,71.55,71.57,71.43,71.43,3002.0,64.3549,64.3729,64.247,64.247,3002.0
2023-05-04 12:55:00,71.47,71.62,71.45,71.61,5611.0,64.283,64.4179,64.265,64.4089,5611.0
2023-05-04 13:00:00,71.64,71.66,71.5,71.55,3641.0,64.4359,64.4539,64.3099,64.3549,3641.0
2023-05-04 13:05:00,71.57,71.71,71.57,71.71,4196.0,64.3729,64.4988,64.3729,64.4988,4196.0
2023-05-04 13:10:00,71.67,71.7,71.6,71.61,2370.0,64.4629,64.4898,64.3999,64.4089,2370.0
2023-05-04 13:15:00,71.62,71.72,71.62,71.65,7412.0,64.4179,64.5078,64.4179,64.4449,7412.0
2023-05-04 13:20:00,71.63,71.72,71.63,71.65,16662.0,64.4269,64.5078,64.4269,64.4449,16662.0
2023-05-04 13:25:00,71.67,71.67,71.53,71.55,3973.0,64.4629,64.4629,64.3369,64.3549,3973.0
2023-05-04 13:30:00,71.57,71.67,71.55,71.66,12263.0,64.3729,64.4629,64.3549,64.4539,12263.0
2023-05-04 13:35:00,71.64,71.68,71.59,71.68,5896.0,64.4359,64.4718,64.3909,64.4718,5896.0
2023-05-04 13:40:00,71.68,71.7,71.62,71.67,6594.0,64.4718,64.4898,64.4179,64.4629,6594.0
2023-05-04 13:45:00,71.68,71.68,71.43,71.45,8661.0,64.4718,64.4718,64.247,64.265,8661.0
2023-05-04 13:50:00,71.44,71.45,71.29,71.4,4741.0,64.256,64.265,64.1211,64.22,4741.0
2023-05-04 13:55:00,71.42,71.47,71.4,71.42,5549.0,64.238,64.283,64.22,64.238,5549.0
2023-05-04 14:00:00,71.43,71.43,71.3,71.32,6602.0,64.247,64.247,64.1301,64.148,6602.0
2023-05-04 14:05:00,71.36,71.41,71.29,71.36,12481.0,64.184,64.229,64.1211,64.184,12481.0
2023-05-04 14:10:00,71.38,71.4,71.27,71.36,3362.0,64.202,64.22,64.1031,64.184,3362.0
2023-05-04 14:15:00,71.37,71.42,71.33,71.36,6281.0,64.193,64.238,64.157,64.184,6281.0
2023-05-04 14:20:00,71.35,71.41,71.29,71.29,3710.0,64.175,64.229,64.1211,64.1211,3710.0
2023-05-04 14:25:00,71.3,71.31,71.16,71.16,17827.0,64.1301,64.1391,64.0041,64.0041,17827.0
2023-05-04 14:30:00,71.15,71.16,71.02,71.11,19059.0,63.9951,64.0041,63.8782,63.9592,19059.0
2023-05-04 14:35:00,71.09,71.31,71.07,71.18,15439.0,63.9412,64.1391,63.9232,64.0221,15439.0
2023-05-04 14:40:00,71.17,71.21,71.07,71.09,11880.0,64.0131,64.0491,63.9232,63.9412,11880.0
2023-05-04 14:45:00,71.08,71.09,70.95,71.01,24887.0,63.9322,63.9412,63.8153,63.8692,24887.0
2023-05-04 14:50:00,71.02,71.32,71.0,71.25,12432.0,63.8782,64.148,63.8602,64.0851,12432.0
2023-05-04 14:55:00,71.25,71.41,71.23,71.34,28129.0,64.0851,64.229,64.0671,64.166,28129.0
2023-05-04 15:00:00,71.34,71.54,71.34,71.53,11201.0,64.166,64.3459,64.166,64.3369,11201.0
2023-05-04 15:05:00,71.53,71.58,71.43,71.53,8362.0,64.3369,64.3819,64.247,64.3369,8362.0
2023-05-04 15:10:00,71.53,71.53,71.38,71.4,8948.0,64.3369,64.3369,64.202,64.22,8948.0
2023-05-04 15:15:00,71.35,71.37,71.3,71.34,10243.0,64.175,64.193,64.1301,64.166,10243.0
2023-05-04 15:20:00,71.35,71.43,71.34,71.42,6603.0,64.175,64.247,64.166,64.238,6603.0
2023-05-04 15:25:00,71.43,71.48,71.41,71.45,7156.0,64.247,64.292,64.229,64.265,7156.0
2023-05-04 15:30:00,71.44,71.45,71.39,71.41,12297.0,64.256,64.265,64.211,64.229,12297.0
2023-05-04 15:35:00,71.41,71.53,71.37,71.5,9664.0,64.229,64.3369,64.193,64.3099,9664.0
2023-05-04 15:40:00,71.48,71.52,71.36,71.37,15451.0,64.292,64.3279,64.184,64.193,15451.0
2023-05-04 15:45:00,71.36,71.5,71.29,71.48,18800.0,64.184,64.3099,64.1211,64.292,18800.0
2023-05-04 15:50:00,71.49,71.56,71.38,71.51,37515.0,64.301,64.3639,64.202,64.3189,37515.0
2023-05-04 15:55:00,71.5,71.62,71.43,71.6,95581.0,64.3099,64.4179,64.247,64.3999,95581.0
2023-05-05 09:30:00,72.62,73.63,72.43,73.62,46980.0,65.3173,66.2258,65.1464,66.2168,46980.0
2023-05-05 09:35:00,73.65,73.73,73.44,73.44,21336.0,66.2437,66.3157,66.0549,66.0549,21336.0
2023-05-05 09:40:00,73.44,73.92,73.39,73.84,22804.0,66.0549,66.4866,66.0099,66.4146,22804.0
2023-05-05 09:45:00,73.85,73.99,73.82,73.94,16861.0,66.4236,66.5496,66.3966,66.5046,16861.0
2023-05-05 09:50:00,73.92,73.97,73.63,73.63,13226.0,66.4866,66.5316,66.2258,66.2258,13226.0
2023-05-05 09:55:00,73.66,73.81,73.6,73.7,20511.0,66.2527,66.3877,66.1988,66.2887,20511.0
2023-05-05 10:00:00,73.72,73.89,73.55,73.71,9941.0,66.3067,66.4596,66.1538,66.2977,9941.0
2023-05-05 10:05:00,73.7,73.75,73.59,73.74,6982.0,66.2887,66.3337,66.1898,66.3247,6982.0
2023-05-05 10:10:00,73.76,73.81,73.69,73.76,6660.0,66.3427,66.3877,66.2797,66.3427,6660.0
2023-05-05 10:15:00,73.74,73.91,73.7,73.78,6258.0,66.3247,66.4776,66.2887,66.3607,6258.0
2023-05-05 10:20:00,73.84,73.89,73.62,73.66,17358.0,66.4146,66.4596,66.2168,66.2527,17358.0
2023-05-05 10:25:00,73.65,73.67,73.52,73.59,15036.0,66.2437,66.2617,66.1268,66.1898,15036.0
2023-05-05 10:30:00,73.6,73.69,73.5,73.58,6213.0,66.1988,66.2797,66.1088,66.1808,6213.0
2023-05-05 10:35:00,73.59,73.69,73.56,73.61,4205.0,66.1898,66.2797,66.1628,66.2078,4205.0
2023-05-05 10:40:00,73.6,73.64,73.44,73.48,2885.0,66.1988,66.2347,66.0549,66.0908,2885.0
2023-05-05 10:45:00,73.48,73.57,73.43,73.55,5652.0,66.0908,66.1718,66.0459,66.1538,5652.0
2023-05-05 10:50:00,73.56,73.66,73.54,73.56,5772.0,66.1628,66.2527,66.1448,66.1628,5772.0
2023-05-05 10:55:00,73.54,73.58,73.45,73.56,8755.0,66.1448,66.1808,66.0639,66.1628,8755.0
2023-05-05 11:00:00,73.56,73.64,73.55,73.63,5408.0,66.1628,66.2347,66.1538,66.2258,5408.0
2023-05-05 11:05:00,73.64,73.7,73.48,73.48,5425.0,66.2347,66.2887,66.0908,66.0908,5425.0
2023-05-05 11:10:00,73.45,73.66,73.44,73.65,4450.0,66.0639,66.2527,66.0549,66.2437,4450.0
2023-05-05 11:15:00,73.67,73.69,73.55,73.57,5129.0,66.2617,66.2797,66.1538,66.1718,5129.0
2023-05-05 11:20:00,73.6,73.74,73.58,73.74,4349.0,66.1988,66.3247,66.1808,66.3247,4349.0
2023-05-05 11:25:00,73.72,73.79,73.71,73.79,5446.0,66.3067,66.3697,66.2977,66.3697,5446.0
2023-05-05 11:30:00,73.79,73.83,73.76,73.78,4872.0,66.3697,66.4056,66.3427,66.3607,4872.0
2023-05-05 11:35:00,73.78,73.79,73.69,73.72,6905.0,66.3607,66.3697,66.2797,66.3067,6905.0
2023-05-05 11:40:00,73.7,73.71,73.56,73.66,17063.0,66.2887,66.2977,66.1628,66.2527,17063.0
2023-05-05 11:45:00,73.67,73.85,73.67,73.8,5600.0,66.2617,66.4236,66.2617,66.3787,5600.0
2023-05-05 11:50:00,73.79,73.81,73.72,73.74,3373.0,66.3697,66.3877,66.3067,66.3247,3373.0
2023-05-05 11:55:00,73.73,73.75,73.69,73.7,4011.0,66.3157,66.3337,66.2797,66.2887,4011.0
2023-05-05 12:00:00,73.72,73.74,73.63,73.63,3837.0,66.3067,66.3247,66.2258,66.2258,3837.0
2023-05-05 12:05:00,73.62,73.63,73.55,73.61,3922.0,66.2168,66.2258,66.1538,66.2078,3922.0
2023-05-05 12:10:00,73.6,73.66,73.56,73.56,2972.0,66.1988,66.2527,66.1628,66.1628,2972.0
2023-05-05 12:15:00,73.55,73.67,73.54,73.66,2995.0,66.1538,66.2617,66.1448,66.2527,2995.0
2023-05-05 12:20:00,73.65,73.81,73.65,73.81,3429.0,66.2437,66.3877,66.2437,66.3877,3429.0
2023-05-05 12:25:00,73.84,73.84,73.75,73.75,3005.0,66.4146,66.4146,66.3337,66.3337,3005.0
2023-05-05 12:30:00,73.75,73.82,73.73,73.82,2777.0,66.3337,66.3966,66.3157,66.3966,2777.0
2023-05-05 12:35:00,73.81,73.82,73.64,73.66,3848.0,66.3877,66.3966,66.2347,66.2527,3848.0
2023-05-05 12:40:00,73.65,73.74,73.62,73.63,4658.0,66.2437,66.3247,66.2168,66.2258,4658.0
2023-05-05 12:45:00,73.61,73.61,73.47,73.48,4106.0,66.2078,66.2078,66.0818,66.0908,4106.0
2023-05-05 12:50:00,73.48,73.52,73.46,73.47,2081.0,66.0908,66.1268,66.0729,66.0818,2081.0
2023-05-05 12:55:00,73.43,73.59,73.43,73.55,3212.0,66.0459,66.1898,66.0459,66.1538,3212.0
2023-05-05 13:00:00,73.61,73.63,73.57,73.61,3949.0,66.2078,66.2258,66.1718,66.2078,3949.0
2023-05-05 13:05:00,73.6,73.64,73.56,73.64,2038.0,66.1988,66.2347,66.1628,66.2347,2038.0
2023-05-05 13:10:00,73.63,73.68,73.63,73.65,3017.0,66.2258,66.2707,66.2258,66.2437,3017.0
2023-05-05 13:15:00,73.64,73.68,73.59,73.65,4035.0,66.2347,66.2707,66.1898,66.2437,4035.0
2023-05-05 13:20:00,73.69,73.76,73.69,73.73,5538.0,66.2797,66.3427,66.2797,66.3157,5538.0
2023-05-05 13:25:00,73.75,73.82,73.75,73.78,5835.0,66.3337,66.3966,66.3337,66.3607,5835.0
2023-05-05 13:30:00,73.79,73.9,73.79,73.89,5774.0,66.3697,66.4686,66.3697,66.4596,5774.0
2023-05-05 13:35:00,73.9,73.92,73.83,73.84,4740.0,66.4686,66.4866,66.4056,66.4146,4740.0
2023-05-05 13:40:00,73.83,73.89,73.82,73.89,3887.0,66.4056,66.4596,66.3966,66.4596,3887.0
2023-05-05 13:45:00,73.88,73.88,73.79,73.81,2892.0,66.4506,66.4506,66.3697,66.3877,2892.0
2023-05-05 13:50:00,73.84,73.87,73.8,73.81,5433.0,66.4146,66.4416,66.3787,66.3877,5433.0
2023-05-05 13:55:00,73.8,73.8,73.7,73.71,6865.0,66.3787,66.3787,66.2887,66.2977,6865.0
2023-05-05 14:00:00,73.69,73.78,73.69,73.73,4967.0,66.2797,66.3607,66.2797,66.3157,4967.0
2023-05-05 14:05:00,73.74,73.77,73.72,73.74,2753.0,66.3247,66.3517,66.3067,66.3247,2753.0
2023-05-05 14:10:00,73.71,73.75,73.62,73.64,5652.0,66.2977,66.3337,66.2168,66.2347,5652.0
2023-05-05 14:15:00,73.66,73.72,73.66,73.68,5104.0,66.2527,66.3067,66.2527,66.2707,5104.0
2023-05-05 14:20:00,73.68,73.84,73.67,73.81,4476.0,66.2707,66.4146,66.2617,66.3877,4476.0
2023-05-05 14:25:00,73.82,73.9,73.82,73.84,6858.0,66.3966,66.4686,66.3966,66.4146,6858.0
2023-05-05 14:30:00,73.84,73.87,73.77,73.8,7830.0,66.4146,66.4416,66.3517,66.3787,7830.0
2023-05-05 14:35:00,73.81,73.85,73.78,73.82,4092.0,66.3877,66.4236,66.3607,66.3966,4092.0
2023-05-05 14:40:00,73.84,73.96,73.84,73.89,5208.0,66.4146,66.5226,66.4146,66.4596,5208.0
2023-05-05 14:45:00,73.88,73.94,73.85,73.94,7473.0,66.4506,66.5046,66.4236,66.5046,7473.0
2023-05-05 14:50:00,73.92,73.94,73.89,73.94,3903.0,66.4866,66.5046,66.4596,66.5046,3903.0
2023-05-05 14:55:00,73.95,73.99,73.86,73.88,6126.0,66.5136,66.5496,66.4326,66.4506,6126.0
2023-05-05 15:00:00,73.89,73.91,73.83,73.89,5372.0,66.4596,66.4776,66.4056,66.4596,5372.0
2023-05-05 15:05:00,73.88,73.92,73.86,73.9,7699.0,66.4506,66.4866,66.4326,66.4686,7699.0
2023-05-05 15:10:00,73.89,73.92,73.82,73.82,6113.0,66.4596,66.4866,66.3966,66.3966,6113.0
2023-05-05 15:15:00,73.83,73.85,73.77,73.8,7454.0,66.4056,66.4236,66.3517,66.3787,7454.0
2023-05-05 15:20:00,73.8,73.83,73.76,73.82,8303.0,66.3787,66.4056,66.3427,66.3966,8303.0
2023-05-05 15:25:00,73.83,73.83,73.74,73.74,9330.0,66.4056,66.4056,66.3247,66.3247,9330.0
2023-05-05 15:30:00,73.73,73.85,73.72,73.84,9172.0,66.3157,66.4236,66.3067,66.4146,9172.0
2023-05-05 15:35:00,73.85,73.85,73.75,73.8,12754.0,66.4236,66.4236,66.3337,66.3787,12754.0
2023-05-05 15:40:00,73.78,73.78,73.72,73.73,14531.0,66.3607,66.3607,66.3067,66.3157,14531.0
2023-05-05 15:45:00,73.72,73.73,73.61,73.62,19707.0,66.3067,66.3157,66.2078,66.2168,19707.0
2023-05-05 15:50:00,73.61,73.64,73.51,73.64,41896.0,66.2078,66.2347,66.1178,66.2347,41896.0
2023-05-05 15:55:00,73.65,73.66,73.47,73.54,101624.0,66.2437,66.2527,66.0818,66.1448,101624.0
2023-05-08 09:30:00,73.49,73.8,73.34,73.34,25735.0,66.0998,66.3787,65.9649,65.9649,25735.0
2023-05-08 09:35:00,73.34,73.46,73.28,73.29,2647.0,65.9649,66.0729,65.911,65.9199,2647.0
2023-05-08 09:40:00,73.28,73.35,73.0,73.0,4298.0,65.911,65.9739,65.6591,65.6591,4298.0
2023-05-08 09:45:00,72.95,72.99,72.73,72.8,6164.0,65.6141,65.6501,65.4163,65.4792,6164.0
2023-05-08 09:50:00,72.78,72.78,72.6,72.73,6695.0,65.4612,65.4612,65.2993,65.4163,6695.0
2023-05-08 09:55:00,72.75,72.78,72.68,72.72,6417.0,65.4342,65.4612,65.3713,65.4073,6417.0
2023-05-08 10:00:00,72.73,73.01,72.68,73.01,13548.0,65.4163,65.6681,65.3713,65.6681,13548.0
2023-05-08 10:05:00,73.05,73.05,72.8,72.8,13201.0,65.7041,65.7041,65.4792,65.4792,13201.0
2023-05-08 10:10:00,72.78,72.87,72.62,72.83,16509.0,65.4612,65.5422,65.3173,65.5062,16509.0
2023-05-08 10:15:00,72.83,72.91,72.79,72.86,4198.0,65.5062,65.5782,65.4702,65.5332,4198.0
2023-05-08 10:20:00,72.83,72.88,72.74,72.78,4017.0,65.5062,65.5512,65.4253,65.4612,4017.0
2023-05-08 10:25:00,72.78,72.86,72.73,72.81,5455.0,65.4612,65.5332,65.4163,65.4882,5455.0
2023-05-08 10:30:00,72.82,73.01,72.82,73.0,9626.0,65.4972,65.6681,65.4972,65.6591,9626.0
2023-05-08 10:35:00,73.01,73.01,72.89,72.92,7102.0,65.6681,65.6681,65.5602,65.5872,7102.0
2023-05-08 10:40:00,72.92,73.02,72.85,72.91,8890.0,65.5872,65.6771,65.5242,65.5782,8890.0
2023-05-08 10:45:00,72.91,72.91,72.82,72.86,8201.0,65.5782,65.5782,65.4972,65.5332,8201.0
2023-05-08 10:50:00,72.84,72.99,72.84,72.99,10280.0,65.5152,65.6501,65.5152,65.6501,10280.0
2023-05-08 10:55:00,73.0,73.06,72.94,72.94,7562.0,65.6591,65.7131,65.6051,65.6051,7562.0
2023-05-08 11:00:00,72.95,73.06,72.95,72.97,7449.0,65.6141,65.7131,65.6141,65.6321,7449.0
2023-05-08 11:05:00,72.98,73.07,72.92,72.99,13148.0,65.6411,65.7221,65.5872,65.6501,13148.0
2023-05-08 11:10:00,72.98,73.03,72.81,72.83,6226.0,65.6411,65.6861,65.4882,65.5062,6226.0
2023-05-08 11:15:00,72.82,72.82,72.72,72.75,9066.0,65.4972,65.4972,65.4073,65.4342,9066.0
2023-05-08 11:20:00,72.73,72.73,72.53,72.53,5339.0,65.4163,65.4163,65.2364,65.2364,5339.0
2023-05-08 11:25:00,72.52,72.52,72.4,72.4,5713.0,65.2274,65.2274,65.1194,65.1194,5713.0
2023-05-08 11:30:00,72.37,72.38,72.28,72.36,13252.0,65.0925,65.1015,65.0115,65.0835,13252.0
2023-05-08 11:35:00,72.33,72.34,72.22,72.22,7111.0,65.0565,65.0655,64.9575,64.9575,7111.0
2023-05-08 11:40:00,72.26,72.35,72.24,72.34,4559.0,64.9935,65.0745,64.9755,65.0655,4559.0
2023-05-08 11:45:00,72.35,72.45,72.29,72.45,6743.0,65.0745,65.1644,65.0205,65.1644,6743.0
2023-05-08 11:50:00,72.43,72.44,72.32,72.41,4882.0,65.1464,65.1554,65.0475,65.1284,4882.0
2023-05-08 11:55:00,72.43,72.53,72.39,72.5,8267.0,65.1464,65.2364,65.1104,65.2094,8267.0
2023-05-08 12:00:00,72.52,72.54,72.47,72.51,9888.0,65.2274,65.2454,65.1824,65.2184,9888.0
2023-05-08 12:05:00,72.5,72.56,72.46,72.53,9927.0,65.2094,65.2634,65.1734,65.2364,9927.0
2023-05-08 12:10:00,72.5,72.52,72.48,72.51,4100.0,65.2094,65.2274,65.1914,65.2184,4100.0
2023-05-08 12:15:00,72.5,72.54,72.47,72.54,8027.0,65.2094,65.2454,65.1824,65.2454,8027.0
2023-05-08 12:20:00,72.54,72.54,72.48,72.48,2731.0,65.2454,65.2454,65.1914,65.1914,2731.0
2023-05-08 12:25:00,72.5,72.51,72.46,72.48,7654.0,65.2094,65.2184,65.1734,65.1914,7654.0
2023-05-08 12:30:00,72.48,72.51,72.45,72.48,7055.0,65.1914,65.2184,65.1644,65.1914,7055.0
2023-05-08 12:35:00,72.48,72.56,72.47,72.56,7328.0,65.1914,65.2634,65.1824,65.2634,7328.0
2023-05-08 12:40:00,72.55,72.58,72.49,72.5,2229.0,65.2544,65.2813,65.2004,65.2094,2229.0
2023-05-08 12:45:00,72.5,72.52,72.47,72.49,7023.0,65.2094,65.2274,65.1824,65.2004,7023.0
2023-05-08 12:50:00,72.49,72.55,72.48,72.51,7703.0,65.2004,65.2544,65.1914,65.2184,7703.0
2023-05-08 12:55:00,72.5,72.58,72.5,72.56,3984.0,65.2094,65.2813,65.2094,65.2634,3984.0
2023-05-08 13:00:00,72.55,72.55,72.5,72.52,1678.0,65.2544,65.2544,65.2094,65.2274,1678.0
2023-05-08 13:05:00,72.5,72.55,72.49,72.53,7133.0,65.2094,65.2544,65.2004,65.2364,7133.0
2023-05-08 13:10:00,72.53,72.57,72.52,72.52,4579.0,65.2364,65.2723,65.2274,65.2274,4579.0
2023-05-08 13:15:00,72.54,72.55,72.49,72.51,8957.0,65.2454,65.2544,65.2004,65.2184,8957.0
2023-05-08 13:20:00,72.51,72.53,72.48,72.5,10084.0,65.2184,65.2364,65.1914,65.2094,10084.0
2023-05-08 13:25:00,72.5,72.55,72.49,72.52,4607.0,65.2094,65.2544,65.2004,65.2274,4607.0
2023-05-08 13:30:00,72.5,72.57,72.48,72.53,16183.0,65.2094,65.2723,65.1914,65.2364,16183.0
2023-05-08 13:35:00,72.54,72.67,72.53,72.65,6285.0,65.2454,65.3623,65.2364,65.3443,6285.0
2023-05-08 13:40:00,72.69,72.74,72.67,72.74,4337.0,65.3803,65.4253,65.3623,65.4253,4337.0
2023-05-08 13:45:00,72.74,72.84,72.74,72.81,5548.0,65.4253,65.5152,65.4253,65.4882,5548.0
2023-05-08 13:50:00,72.79,72.83,72.77,72.81,4780.0,65.4702,65.5062,65.4522,65.4882,4780.0
2023-05-08 13:55:00,72.82,72.83,72.76,72.76,2890.0,65.4972,65.5062,65.4432,65.4432,2890.0
2023-05-08 14:00:00,72.78,72.84,72.73,72.73,5469.0,65.4612,65.5152,65.4163,65.4163,5469.0
2023-05-08 14:05:00,72.72,72.72,72.37,72.5,15859.0,65.4073,65.4073,65.0925,65.2094,15859.0
2023-05-08 14:10:00,72.48,72.63,72.46,72.6,25422.0,65.1914,65.3263,65.1734,65.2993,25422.0
2023-05-08 14:15:00,72.58,72.6,72.54,72.57,4843.0,65.2813,65.2993,65.2454,65.2723,4843.0
2023-05-08 14:20:00,72.57,72.69,72.57,72.65,8007.0,65.2723,65.3803,65.2723,65.3443,8007.0
2023-05-08 14:25:00,72.64,72.67,72.58,72.61,8801.0,65.3353,65.3623,65.2813,65.3083,8801.0
2023-05-08 14:30:00,72.63,72.65,72.59,72.6,6580.0,65.3263,65.3443,65.2903,65.2993,6580.0
2023-05-08 14:35:00,72.6,72.71,72.58,72.64,25245.0,65.2993,65.3983,65.2813,65.3353,25245.0
2023-05-08 14:40:00,72.62,72.66,72.57,72.6,4365.0,65.3173,65.3533,65.2723,65.2993,4365.0
2023-05-08 14:45:00,72.58,72.61,72.53,72.59,5542.0,65.2813,65.3083,65.2364,65.2903,5542.0
2023-05-08 14:50:00,72.58,72.61,72.54,72.54,4794.0,65.2813,65.3083,65.2454,65.2454,4794.0
2023-05-08 14:55:00,72.52,72.54,72.49,72.51,7280.0,65.2274,65.2454,65.2004,65.2184,7280.0
2023-05-08 15:00:00,72.52,72.54,72.5,72.53,5722.0,65.2274,65.2454,65.2094,65.2364,5722.0
2023-05-08 15:05:00,72.53,72.59,72.51,72.52,9598.0,65.2364,65.2903,65.2184,65.2274,9598.0
2023-05-08 15:10:00,72.52,72.6,72.51,72.55,8531.0,65.2274,65.2993,65.2184,65.2544,8531.0
2023-05-08 15:15:00,72.56,72.56,72.44,72.51,9690.0,65.2634,65.2634,65.1554,65.2184,9690.0
2023-05-08 15:20:00,72.51,72.59,72.5,72.5,6674.0,65.2184,65.2903,65.2094,65.2094,6674.0
2023-05-08 15:25:00,72.49,72.53,72.47,72.48,12331.0,65.2004,65.2364,65.1824,65.1914,12331.0
2023-05-08 15:30:00,72.48,72.51,72.45,72.51,14224.0,65.1914,65.2184,65.1644,65.2184,14224.0
2023-05-08 15:35:00,72.51,72.56,72.47,72.54,15283.0,65.2184,65.2634,65.1824,65.2454,15283.0
2023-05-08 15:40:00,72.55,72.64,72.53,72.61,12089.0,65.2544,65.3353,65.2364,65.3083,12089.0
2023-05-08 15:45:00,72.6,72.65,72.57,72.57,22324.0,65.2993,65.3443,65.2723,65.2723,22324.0
2023-05-08 15:50:00,72.58,72.58,72.44,72.47,31988.0,65.2813,65.2813,65.1554,65.1824,31988.0
2023-05-08 15:55:00,72.47,72.54,72.41,72.45,179670.0,65.1824,65.2454,65.1284,65.1644,179670.0
2023-05-09 09:30:00,71.92,72.19,71.37,71.75,28335.0,64.6877,64.9306,64.193,64.5348,28335.0
2023-05-09 09:35:00,71.7,71.97,71.7,71.82,7920.0,64.4898,64.7327,64.4898,64.5978,7920.0
2023-05-09 09:40:00,71.85,72.3,71.8,72.28,13085.0,64.6248,65.0295,64.5798,65.0115,13085.0
2023-05-09 09:45:00,72.33,72.33,72.11,72.3,21686.0,65.0565,65.0565,64.8586,65.0295,21686.0
2023-05-09 09:50:00,72.32,72.52,72.23,72.47,7520.0,65.0475,65.2274,64.9665,65.1824,7520.0
2023-05-09 09:55:00,72.49,72.69,72.4,72.63,7134.0,65.2004,65.3803,65.1194,65.3263,7134.0
2023-05-09 10:00:00,72.64,72.65,72.44,72.46,8982.0,65.3353,65.3443,65.1554,65.1734,8982.0
2023-05-09 10:05:00,72.49,72.52,72.29,72.42,5987.0,65.2004,65.2274,65.0205,65.1374,5987.0
2023-05-09 10:10:00,72.44,72.6,72.39,72.5,7717.0,65.1554,65.2993,65.1104,65.2094,7717.0
2023-05-09 10:15:00,72.5,72.8,72.5,72.8,14368.0,65.2094,65.4792,65.2094,65.4792,14368.0
2023-05-09 10:20:00,72.81,72.87,72.73,72.73,16371.0,65.4882,65.5422,65.4163,65.4163,16371.0
2023-05-09 10:25:00,72.75,72.84,72.71,72.75,9721.0,65.4342,65.5152,65.3983,65.4342,9721.0
2023-05-09 10:30:00,72.77,72.81,72.66,72.68,16139.0,65.4522,65.4882,65.3533,65.3713,16139.0
2023-05-09 10:35:00,72.68,72.74,72.54,72.64,7605.0,65.3713,65.4253,65.2454,65.3353,7605.0
2023-05-09 10:40:00,72.63,72.89,72.63,72.87,24718.0,65.3263,65.5602,65.3263,65.5422,24718.0
2023-05-09 10:45:00,72.87,72.93,72.77,72.8,10402.0,65.5422,65.5961,65.4522,65.4792,10402.0
2023-05-09 10:50:00,72.78,72.78,72.7,72.73,9697.0,65.4612,65.4612,65.3893,65.4163,9697.0
2023-05-09 10:55:00,72.73,72.79,72.61,72.61,34922.0,65.4163,65.4702,65.3083,65.3083,34922.0
2023-05-09 11:00:00,72.63,72.71,72.62,72.71,10031.0,65.3263,65.3983,65.3173,65.3983,10031.0
2023-05-09 11:05:00,72.69,72.69,72.57,72.65,9132.0,65.3803,65.3803,65.2723,65.3443,9132.0
2023-05-09 11:10:00,72.64,72.64,72.44,72.49,11738.0,65.3353,65.3353,65.1554,65.2004,11738.0
2023-05-09 11:15:00,72.49,72.74,72.49,72.73,9398.0,65.2004,65.4253,65.2004,65.4163,9398.0
2023-05-09 11:20:00,72.75,72.76,72.68,72.7,8921.0,65.4342,65.4432,65.3713,65.3893,8921.0
2023-05-09 11:25:00,72.7,72.7,72.62,72.67,8147.0,65.3893,65.3893,65.3173,65.3623,8147.0
2023-05-09 11:30:00,72.66,72.7,72.56,72.7,12314.0,65.3533,65.3893,65.2634,65.3893,12314.0
2023-05-09 11:35:00,72.71,72.72,72.44,72.48,14186.0,65.3983,65.4073,65.1554,65.1914,14186.0
2023-05-09 11:40:00,72.48,72.55,72.48,72.53,9331.0,65.1914,65.2544,65.1914,65.2364,9331.0
2023-05-09 11:45:00,72.54,72.54,72.39,72.4,14708.0,65.2454,65.2454,65.1104,65.1194,14708.0
2023-05-09 11:50:00,72.42,72.43,72.37,72.38,10705.0,65.1374,65.1464,65.0925,65.1015,10705.0
2023-05-09 11:55:00,72.37,72.42,72.31,72.42,18905.0,65.0925,65.1374,65.0385,65.1374,18905.0
2023-05-09 12:00:00,72.42,72.42,72.31,72.35,9203.0,65.1374,65.1374,65.0385,65.0745,9203.0
2023-05-09 12:05:00,72.36,72.41,72.3,72.36,11861.0,65.0835,65.1284,65.0295,65.0835,11861.0
2023-05-09 12:10:00,72.35,72.35,72.23,72.24,7986.0,65.0745,65.0745,64.9665,64.9755,7986.0
2023-05-09 12:15:00,72.23,72.3,72.17,72.26,8141.0,64.9665,65.0295,64.9126,64.9935,8141.0
2023-05-09 12:20:00,72.25,72.39,72.25,72.39,9666.0,64.9845,65.1104,64.9845,65.1104,9666.0
2023-05-09 12:25:00,72.4,72.47,72.4,72.44,8316.0,65.1194,65.1824,65.1194,65.1554,8316.0
2023-05-09 12:30:00,72.44,72.52,72.43,72.52,7180.0,65.1554,65.2274,65.1464,65.2274,7180.0
2023-05-09 12:35:00,72.51,72.51,72.41,72.43,5630.0,65.2184,65.2184,65.1284,65.1464,5630.0
2023-05-09 12:40:00,72.43,72.46,72.4,72.42,7287.0,65.1464,65.1734,65.1194,65.1374,7287.0
2023-05-09 12:45:00,72.41,72.44,72.38,72.42,6887.0,65.1284,65.1554,65.1015,65.1374,6887.0
2023-05-09 12:50:00,72.43,72.45,72.41,72.45,5861.0,65.1464,65.1644,65.1284,65.1644,5861.0
2023-05-09 12:55:00,72.45,72.58,72.45,72.56,12105.0,65.1644,65.2813,65.1644,65.2634,12105.0
2023-05-09 13:00:00,72.57,72.6,72.54,72.55,13195.0,65.2723,65.2993,65.2454,65.2544,13195.0
2023-05-09 13:05:00,72.55,72.56,72.51,72.52,4977.0,65.2544,65.2634,65.2184,65.2274,4977.0
2023-05-09 13:10:00,72.51,72.51,72.48,72.51,7520.0,65.2184,65.2184,65.1914,65.2184,7520.0
2023-05-09 13:15:00,72.5,72.54,72.48,72.53,5409.0,65.2094,65.2454,65.1914,65.2364,5409.0
2023-05-09 13:20:00,72.52,72.6,72.52,72.57,7161.0,65.2274,65.2993,65.2274,65.2723,7161.0
2023-05-09 13:25:00,72.58,72.66,72.58,72.64,5946.0,65.2813,65.3533,65.2813,65.3353,5946.0
2023-05-09 13:30:00,72.64,72.68,72.63,72.67,5838.0,65.3353,65.3713,65.3263,65.3623,5838.0
2023-05-09 13:35:00,72.67,72.67,72.47,72.5,9378.0,65.3623,65.3623,65.1824,65.2094,9378.0
2023-05-09 13:40:00,72.47,72.48,72.42,72.48,5762.0,65.1824,65.1914,65.1374,65.1914,5762.0
2023-05-09 13:45:00,72.48,72.61,72.46,72.6,9857.0,65.1914,65.3083,65.1734,65.2993,9857.0
2023-05-09 13:50:00,72.61,72.61,72.52,72.55,7617.0,65.3083,65.3083,65.2274,65.2544,7617.0
2023-05-09 13:55:00,72.56,72.62,72.56,72.62,7195.0,65.2634,65.3173,65.2634,65.3173,7195.0
2023-05-09 14:00:00,72.64,72.67,72.6,72.64,8196.0,65.3353,65.3623,65.2993,65.3353,8196.0
2023-05-09 14:05:00,72.67,72.68,72.59,72.68,7038.0,65.3623,65.3713,65.2903,65.3713,7038.0
2023-05-09 14:10:00,72.68,72.68,72.59,72.6,6314.0,65.3713,65.3713,65.2903,65.2993,6314.0
2023-05-09 14:15:00,72.63,72.7,72.63,72.64,7911.0,65.3263,65.3893,65.3263,65.3353,7911.0
2023-05-09 14:20:00,72.65,72.69,72.6,72.65,7605.0,65.3443,65.3803,65.2993,65.3443,7605.0
2023-05-09 14:25:00,72.65,72.66,72.62,72.63,6388.0,65.3443,65.3533,65.3173,65.3263,6388.0
2023-05-09 14:30:00,72.65,72.68,72.63,72.63,6576.0,65.3443,65.3713,65.3263,65.3263,6576.0
2023-05-09 14:35:00,72.62,72.66,72.62,72.63,6686.0,65.3173,65.3533,65.3173,65.3263,6686.0
2023-05-09 14:40:00,72.59,72.71,72.58,72.71,10225.0,65.2903,65.3983,65.2813,65.3983,10225.0
2023-05-09 14:45:00,72.71,72.77,72.68,72.74,11906.0,65.3983,65.4522,65.3713,65.4253,11906.0
2023-05-09 14:50:00,72.73,72.73,72.62,72.64,15666.0,65.4163,65.4163,65.3173,65.3353,15666.0
2023-05-09 14:55:00,72.66,72.76,72.66,72.74,11851.0,65.3533,65.4432,65.3533,65.4253,11851.0
2023-05-09 15:00:00,72.75,72.84,72.74,72.84,9763.0,65.4342,65.5152,65.4253,65.5152,9763.0
2023-05-09 15:05:00,72.83,72.89,72.8,72.87,14860.0,65.5062,65.5602,65.4792,65.5422,14860.0
2023-05-09 15:10:00,72.85,72.85,72.73,72.73,12573.0,65.5242,65.5242,65.4163,65.4163,12573.0
2023-05-09 15:15:00,72.72,72.75,72.64,72.71,32400.0,65.4073,65.4342,65.3353,65.3983,32400.0
2023-05-09 15:20:00,72.7,72.72,72.64,72.65,13564.0,65.3893,65.4073,65.3353,65.3443,13564.0
2023-05-09 15:25:00,72.67,72.79,72.64,72.78,15166.0,65.3623,65.4702,65.3353,65.4612,15166.0
2023-05-09 15:30:00,72.77,72.86,72.72,72.84,16732.0,65.4522,65.5332,65.4073,65.5152,16732.0
2023-05-09 15:35:00,72.84,72.92,72.83,72.86,13296.0,65.5152,65.5872,65.5062,65.5332,13296.0
2023-05-09 15:40:00,72.87,72.87,72.75,72.8,16335.0,65.5422,65.5422,65.4342,65.4792,16335.0
2023-05-09 15:45:00,72.79,72.83,72.73,72.78,32098.0,65.4702,65.5062,65.4163,65.4612,32098.0
2023-05-09 15:50:00,72.78,72.81,72.69,72.76,44840.0,65.4612,65.4882,65.3803,65.4432,44840.0
2023-05-09 15:55:00,72.76,72.77,72.6,72.66,137286.0,65.4432,65.4522,65.2993,65.3533,137286.0
2023-05-10 09:30:00,73.28,73.4,73.09,73.35,33275.0,65.911,66.0189,65.7401,65.9739,33275.0
2023-05-10 09:35:00,73.39,73.39,72.88,72.92,9241.0,66.0099,66.0099,65.5512,65.5872,9241.0
2023-05-10 09:40:00,72.82,72.82,72.36,72.41,4024.0,65.4972,65.4972,65.0835,65.1284,4024.0
2023-05-10 09:45:00,72.39,72.43,72.17,72.27,5991.0,65.1104,65.1464,64.9126,65.0025,5991.0
2023-05-10 09:50:00,72.31,72.31,72.11,72.12,2778.0,65.0385,65.0385,64.8586,64.8676,2778.0
2023-05-10 09:55:00,72.08,72.34,72.07,72.28,4387.0,64.8316,65.0655,64.8226,65.0115,4387.0
2023-05-10 10:00:00,72.29,72.29,72.17,72.17,4686.0,65.0205,65.0205,64.9126,64.9126,4686.0
2023-05-10 10:05:00,72.12,72.17,72.03,72.03,4850.0,64.8676,64.9126,64.7867,64.7867,4850.0
2023-05-10 10:10:00,72.0,72.19,72.0,72.11,6415.0,64.7597,64.9306,64.7597,64.8586,6415.0
2023-05-10 10:15:00,72.1,72.11,71.6,71.63,13655.0,64.8496,64.8586,64.3999,64.4269,13655.0
2023-05-10 10:20:00,71.64,71.85,71.63,71.83,10239.0,64.4359,64.6248,64.4269,64.6068,10239.0
2023-05-10 10:25:00,71.83,71.91,71.79,71.83,12038.0,64.6068,64.6787,64.5708,64.6068,12038.0
2023-05-10 10:30:00,71.87,71.93,71.85,71.86,8625.0,64.6427,64.6967,64.6248,64.6337,8625.0
2023-05-10 10:35:00,71.86,71.96,71.68,71.77,18730.0,64.6337,64.7237,64.4718,64.5528,18730.0
2023-05-10 10:40:00,71.8,71.84,71.64,71.65,7407.0,64.5798,64.6158,64.4359,64.4449,7407.0
2023-05-10 10:45:00,71.62,71.75,71.46,71.62,4525.0,64.4179,64.5348,64.274,64.4179,4525.0
2023-05-10 10:50:00,71.57,71.65,71.53,71.63,5596.0,64.3729,64.4449,64.3369,64.4269,5596.0
2023-05-10 10:55:00,71.59,71.59,71.46,71.51,5038.0,64.3909,64.3909,64.274,64.3189,5038.0
2023-05-10 11:00:00,71.51,71.57,71.47,71.47,4010.0,64.3189,64.3729,64.283,64.283,4010.0
2023-05-10 11:05:00,71.48,71.48,71.43,71.44,3501.0,64.292,64.292,64.247,64.256,3501.0
2023-05-10 11:10:00,71.43,71.49,71.39,71.39,8662.0,64.247,64.301,64.211,64.211,8662.0
2023-05-10 11:15:00,71.39,71.47,71.35,71.43,6125.0,64.211,64.283,64.175,64.247,6125.0
2023-05-10 11:20:00,71.44,71.55,71.43,71.55,10063.0,64.256,64.3549,64.247,64.3549,10063.0
2023-05-10 11:25:00,71.53,71.6,71.48,71.49,6325.0,64.3369,64.3999,64.292,64.301,6325.0
2023-05-10 11:30:00,71.48,71.64,71.47,71.64,7211.0,64.292,64.4359,64.283,64.4359,7211.0
2023-05-10 11:35:00,71.71,71.77,71.64,71.74,8836.0,64.4988,64.5528,64.4359,64.5258,8836.0
2023-05-10 11:40:00,71.77,71.91,71.76,71.86,4159.0,64.5528,64.6787,64.5438,64.6337,4159.0
2023-05-10 11:45:00,71.81,71.87,71.78,71.79,5448.0,64.5888,64.6427,64.5618,64.5708,5448.0
2023-05-10 11:50:00,71.78,71.78,71.63,71.67,5990.0,64.5618,64.5618,64.4269,64.4629,5990.0
2023-05-10 11:55:00,71.68,71.7,71.57,71.68,4469.0,64.4718,64.4898,64.3729,64.4718,4469.0
2023-05-10 12:00:00,71.69,71.71,71.58,71.58,5278.0,64.4808,64.4988,64.3819,64.3819,5278.0
2023-05-10 12:05:00,71.55,71.58,71.53,71.55,5088.0,64.3549,64.3819,64.3369,64.3549,5088.0
2023-05-10 12:10:00,71.52,71.65,71.48,71.58,6549.0,64.3279,64.4449,64.292,64.3819,6549.0
2023-05-10 12:15:00,71.59,71.62,71.55,71.62,4710.0,64.3909,64.4179,64.3549,64.4179,4710.0
2023-05-10 12:20:00,71.62,71.65,71.6,71.62,3429.0,64.4179,64.4449,64.3999,64.4179,3429.0
2023-05-10 12:25:00,71.64,71.69,71.55,71.56,4297.0,64.4359,64.4808,64.3549,64.3639,4297.0
2023-05-10 12:30:00,71.57,71.61,71.51,71.54,6674.0,64.3729,64.4089,64.3189,64.3459,6674.0
2023-05-10 12:35:00,71.52,71.55,71.4,71.5,9059.0,64.3279,64.3549,64.22,64.3099,9059.0
2023-05-10 12:40:00,71.55,71.56,71.48,71.49,2908.0,64.3549,64.3639,64.292,64.301,2908.0
2023-05-10 12:45:00,71.48,71.48,71.4,71.42,4458.0,64.292,64.292,64.22,64.238,4458.0
2023-05-10 12:50:00,71.4,71.44,71.36,71.41,5121.0,64.22,64.256,64.184,64.229,5121.0
2023-05-10 12:55:00,71.37,71.39,71.2,71.28,4515.0,64.193,64.211,64.0401,64.1121,4515.0
2023-05-10 13:00:00,71.28,71.32,71.23,71.24,3247.0,64.1121,64.148,64.0671,64.0761,3247.0
2023-05-10 13:05:00,71.26,71.31,71.22,71.23,6015.0,64.0941,64.1391,64.0581,64.0671,6015.0
2023-05-10 13:10:00,71.24,71.29,71.19,71.25,3122.0,64.0761,64.1211,64.0311,64.0851,3122.0
2023-05-10 13:15:00,71.24,71.28,71.16,71.24,5317.0,64.0761,64.1121,64.0041,64.0761,5317.0
2023-05-10 13:20:00,71.23,71.23,71.16,71.19,5502.0,64.0671,64.0671,64.0041,64.0311,5502.0
2023-05-10 13:25:00,71.17,71.2,71.1,71.19,4656.0,64.0131,64.0401,63.9502,64.0311,4656.0
2023-05-10 13:30:00,71.17,71.22,71.15,71.22,3874.0,64.0131,64.0581,63.9951,64.0581,3874.0
2023-05-10 13:35:00,71.24,71.28,71.15,71.17,5745.0,64.0761,64.1121,63.9951,64.0131,5745.0
2023-05-10 13:40:00,71.15,71.31,71.13,71.31,3082.0,63.9951,64.1391,63.9772,64.1391,3082.0
2023-05-10 13:45:00,71.31,71.43,71.29,71.42,5107.0,64.1391,64.247,64.1211,64.238,5107.0
2023-05-10 13:50:00,71.45,71.57,71.45,71.53,6039.0,64.265,64.3729,64.265,64.3369,6039.0
2023-05-10 13:55:00,71.55,71.65,71.53,71.65,2280.0,64.3549,64.4449,64.3369,64.4449,2280.0
2023-05-10 14:00:00,71.61,71.77,71.61,71.75,7678.0,64.4089,64.5528,64.4089,64.5348,7678.0
2023-05-10 14:05:00,71.77,71.77,71.68,71.74,6325.0,64.5528,64.5528,64.4718,64.5258,6325.0
2023-05-10 14:10:00,71.75,71.78,71.71,71.71,4793.0,64.5348,64.5618,64.4988,64.4988,4793.0
2023-05-10 14:15:00,71.71,71.74,71.68,71.7,2428.0,64.4988,64.5258,64.4718,64.4898,2428.0
2023-05-10 14:20:00,71.69,71.69,71.56,71.56,3042.0,64.4808,64.4808,64.3639,64.3639,3042.0
2023-05-10 14:25:00,71.56,71.73,71.55,71.67,5344.0,64.3639,64.5168,64.3549,64.4629,5344.0
2023-05-10 14:30:00,71.68,71.72,71.64,71.66,4601.0,64.4718,64.5078,64.4359,64.4539,4601.0
2023-05-10 14:35:00,71.66,71.74,71.65,71.72,6866.0,64.4539,64.5258,64.4449,64.5078,6866.0
2023-05-10 14:40:00,71.73,71.91,71.73,71.87,4813.0,64.5168,64.6787,64.5168,64.6427,4813.0
2023-05-10 14:45:00,71.88,71.91,71.76,71.77,8496.0,64.6517,64.6787,64.5438,64.5528,8496.0
2023-05-10 14:50:00,71.79,71.89,71.77,71.87,5097.0,64.5708,64.6607,64.5528,64.6427,5097.0
2023-05-10 14:55:00,71.88,71.91,71.85,71.9,7796.0,64.6517,64.6787,64.6248,64.6697,7796.0
2023-05-10 15:00:00,71.89,71.97,71.87,71.96,7520.0,64.6607,64.7327,64.6427,64.7237,7520.0
2023-05-10 15:05:00,71.97,72.03,71.92,71.95,9559.0,64.7327,64.7867,64.6877,64.7147,9559.0
2023-05-10 15:10:00,71.96,71.98,71.88,71.89,8173.0,64.7237,64.7417,64.6517,64.6607,8173.0
2023-05-10 15:15:00,71.88,72.04,71.86,72.04,8045.0,64.6517,64.7956,64.6337,64.7956,8045.0
2023-05-10 15:20:00,72.05,72.19,72.05,72.19,10747.0,64.8046,64.9306,64.8046,64.9306,10747.0
2023-05-10 15:25:00,72.2,72.33,72.2,72.2,17996.0,64.9396,65.0565,64.9396,64.9396,17996.0
2023-05-10 15:30:00,72.21,72.4,72.2,72.29,26089.0,64.9486,65.1194,64.9396,65.0205,26089.0
2023-05-10 15:35:00,72.31,72.34,72.25,72.25,19910.0,65.0385,65.0655,64.9845,64.9845,19910.0
2023-05-10 15:40:00,72.27,72.36,72.26,72.3,14556.0,65.0025,65.0835,64.9935,65.0295,14556.0
2023-05-10 15:45:00,72.31,72.34,72.24,72.29,22074.0,65.0385,65.0655,64.9755,65.0205,22074.0
2023-05-10 15:50:00,72.27,72.27,72.11,72.2,38532.0,65.0025,65.0025,64.8586,64.9396,38532.0
2023-05-10 15:55:00,72.19,72.25,72.17,72.22,89036.0,64.9306,64.9845,64.9126,64.9575,89036.0
2023-05-11 09:30:00,72.04,72.06,71.7,71.87,27167.0,64.7956,64.8136,64.4898,64.6427,27167.0
2023-05-11 09:35:00,71.89,72.19,71.8,72.16,12842.0,64.6607,64.9306,64.5798,64.9036,12842.0
2023-05-11 09:40:00,72.19,72.43,72.13,72.35,10815.0,64.9306,65.1464,64.8766,65.0745,10815.0
2023-05-11 09:45:00,72.39,72.4,72.01,72.07,6927.0,65.1104,65.1194,64.7687,64.8226,6927.0
2023-05-11 09:50:00,72.07,72.13,71.9,71.92,8154.0,64.8226,64.8766,64.6697,64.6877,8154.0
2023-05-11 09:55:00,71.96,72.12,71.92,71.92,4929.0,64.7237,64.8676,64.6877,64.6877,4929.0
2023-05-11 10:00:00,71.92,71.96,71.73,71.82,14760.0,64.6877,64.7237,64.5168,64.5978,14760.0
2023-05-11 10:05:00,71.81,71.83,71.62,71.67,6397.0,64.5888,64.6068,64.4179,64.4629,6397.0
2023-05-11 10:10:00,71.69,71.8,71.6,71.8,5963.0,64.4808,64.5798,64.3999,64.5798,5963.0
2023-05-11 10:15:00,71.8,71.86,71.62,71.68,12814.0,64.5798,64.6337,64.4179,64.4718,12814.0
2023-05-11 10:20:00,71.63,71.71,71.61,71.71,5343.0,64.4269,64.4988,64.4089,64.4988,5343.0
2023-05-11 10:25:00,71.76,71.8,71.65,71.67,3466.0,64.5438,64.5798,64.4449,64.4629,3466.0
2023-05-11 10:30:00,71.66,71.74,71.5,71.59,7573.0,64.4539,64.5258,64.3099,64.3909,7573.0
2023-05-11 10:35:00,71.61,71.69,71.54,71.55,3365.0,64.4089,64.4808,64.3459,64.3549,3365.0
2023-05-11 10:40:00,71.53,71.6,71.48,71.55,5828.0,64.3369,64.3999,64.292,64.3549,5828.0
2023-05-11 10:45:00,71.49,71.81,71.48,71.69,16095.0,64.301,64.5888,64.292,64.4808,16095.0
2023-05-11 10:50:00,71.69,71.73,71.67,71.7,7685.0,64.4808,64.5168,64.4629,64.4898,7685.0
2023-05-11 10:55:00,71.7,71.74,71.62,71.66,11440.0,64.4898,64.5258,64.4179,64.4539,11440.0
2023-05-11 11:00:00,71.66,71.75,71.61,71.74,5639.0,64.4539,64.5348,64.4089,64.5258,5639.0
2023-05-11 11:05:00,71.76,71.79,71.7,71.7,12944.0,64.5438,64.5708,64.4898,64.4898,12944.0
2023-05-11 11:10:00,71.7,71.7,71.54,71.58,5198.0,64.4898,64.4898,64.3459,64.3819,5198.0
2023-05-11 11:15:00,71.6,71.66,71.51,71.53,4440.0,64.3999,64.4539,64.3189,64.3369,4440.0
2023-05-11 11:20:00,71.54,71.63,71.51,71.6,8868.0,64.3459,64.4269,64.3189,64.3999,8868.0
2023-05-11 11:25:00,71.58,71.62,71.53,71.62,6266.0,64.3819,64.4179,64.3369,64.4179,6266.0
2023-05-11 11:30:00,71.6,71.74,71.6,71.67,5033.0,64.3999,64.5258,64.3999,64.4629,5033.0
2023-05-11 11:35:00,71.68,71.72,71.62,71.62,5820.0,64.4718,64.5078,64.4179,64.4179,5820.0
2023-05-11 11:40:00,71.62,71.75,71.61,71.75,4386.0,64.4179,64.5348,64.4089,64.5348,4386.0
2023-05-11 11:45:00,71.74,71.74,71.62,71.66,4414.0,64.5258,64.5258,64.4179,64.4539,4414.0
2023-05-11 11:50:00,71.65,71.73,71.64,71.71,8189.0,64.4449,64.5168,64.4359,64.4988,8189.0
2023-05-11 11:55:00,71.69,71.69,71.63,71.66,9370.0,64.4808,64.4808,64.4269,64.4539,9370.0
2023-05-11 12:00:00,71.67,71.72,71.52,71.52,9100.0,64.4629,64.5078,64.3279,64.3279,9100.0
2023-05-11 12:05:00,71.51,71.66,71.48,71.64,15451.0,64.3189,64.4539,64.292,64.4359,15451.0
2023-05-11 12:10:00,71.61,71.7,71.57,71.69,5658.0,64.4089,64.4898,64.3729,64.4808,5658.0
2023-05-11 12:15:00,71.67,71.81,71.67,71.8,15954.0,64.4629,64.5888,64.4629,64.5798,15954.0
2023-05-11 12:20:00,71.81,71.84,71.7,71.83,6729.0,64.5888,64.6158,64.4898,64.6068,6729.0
2023-05-11 12:25:00,71.82,71.83,71.65,71.8,21971.0,64.5978,64.6068,64.4449,64.5798,21971.0
2023-05-11 12:30:00,71.78,71.83,71.73,71.8,24793.0,64.5618,64.6068,64.5168,64.5798,24793.0
2023-05-11 12:35:00,71.8,71.85,71.76,71.85,12799.0,64.5798,64.6248,64.5438,64.6248,12799.0
2023-05-11 12:40:00,71.85,71.88,71.78,71.85,9548.0,64.6248,64.6517,64.5618,64.6248,9548.0
2023-05-11 12:45:00,71.84,71.88,71.82,71.88,8178.0,64.6158,64.6517,64.5978,64.6517,8178.0
2023-05-11 12:50:00,71.88,71.91,71.82,71.84,9420.0,64.6517,64.6787,64.5978,64.6158,9420.0
2023-05-11 12:55:00,71.84,71.91,71.79,71.9,7528.0,64.6158,64.6787,64.5708,64.6697,7528.0
2023-05-11 13:00:00,71.91,71.91,71.84,71.89,7044.0,64.6787,64.6787,64.6158,64.6607,7044.0
2023-05-11 13:05:00,71.89,71.95,71.85,71.86,10208.0,64.6607,64.7147,64.6248,64.6337,10208.0
2023-05-11 13:10:00,71.88,71.9,71.77,71.82,8078.0,64.6517,64.6697,64.5528,64.5978,8078.0
2023-05-11 13:15:00,71.81,71.9,71.81,71.87,5571.0,64.5888,64.6697,64.5888,64.6427,5571.0
2023-05-11 13:20:00,71.88,71.89,71.74,71.74,15259.0,64.6517,64.6607,64.5258,64.5258,15259.0
2023-05-11 13:25:00,71.72,71.81,71.72,71.73,8947.0,64.5078,64.5888,64.5078,64.5168,8947.0
2023-05-11 13:30:00,71.72,71.75,71.66,71.75,7694.0,64.5078,64.5348,64.4539,64.5348,7694.0
2023-05-11 13:35:00,71.76,71.78,71.72,71.78,8674.0,64.5438,64.5618,64.5078,64.5618,8674.0
2023-05-11 13:40:00,71.8,71.8,71.7,71.75,17430.0,64.5798,64.5798,64.4898,64.5348,17430.0
2023-05-11 13:45:00,71.74,71.74,71.52,71.54,9834.0,64.5258,64.5258,64.3279,64.3459,9834.0
2023-05-11 13:50:00,71.53,71.66,71.5,71.65,12287.0,64.3369,64.4539,64.3099,64.4449,12287.0
2023-05-11 13:55:00,71.65,71.79,71.63,71.78,11939.0,64.4449,64.5708,64.4269,64.5618,11939.0
2023-05-11 14:00:00,71.78,71.83,71.74,71.81,11603.0,64.5618,64.6068,64.5258,64.5888,11603.0
2023-05-11 14:05:00,71.79,71.81,71.76,71.79,10743.0,64.5708,64.5888,64.5438,64.5708,10743.0
2023-05-11 14:10:00,71.81,71.83,71.77,71.79,6799.0,64.5888,64.6068,64.5528,64.5708,6799.0
2023-05-11 14:15:00,71.8,71.8,71.68,71.7,14477.0,64.5798,64.5798,64.4718,64.4898,14477.0
2023-05-11 14:20:00,71.67,71.69,71.64,71.67,8923.0,64.4629,64.4808,64.4359,64.4629,8923.0
2023-05-11 14:25:00,71.67,71.72,71.62,71.7,10785.0,64.4629,64.5078,64.4179,64.4898,10785.0
2023-05-11 14:30:00,71.7,71.7,71.64,71.67,5705.0,64.4898,64.4898,64.4359,64.4629,5705.0
2023-05-11 14:35:00,71.66,71.7,71.66,71.69,8260.0,64.4539,64.4898,64.4539,64.4808,8260.0
2023-05-11 14:40:00,71.69,71.84,71.69,71.82,13159.0,64.4808,64.6158,64.4808,64.5978,13159.0
2023-05-11 14:45:00,71.82,71.88,71.77,71.86,9060.0,64.5978,64.6517,64.5528,64.6337,9060.0
2023-05-11 14:50:00,71.85,71.85,71.69,71.7,22435.0,64.6248,64.6248,64.4808,64.4898,22435.0
2023-05-11 14:55:00,71.69,71.73,71.68,71.71,11585.0,64.4808,64.5168,64.4718,64.4988,11585.0
2023-05-11 15:00:00,71.72,71.75,71.67,71.68,7221.0,64.5078,64.5348,64.4629,64.4718,7221.0
2023-05-11 15:05:00,71.67,71.77,71.65,71.77,11384.0,64.4629,64.5528,64.4449,64.5528,11384.0
2023-05-11 15:10:00,71.77,71.78,71.74,71.75,6585.0,64.5528,64.5618,64.5258,64.5348,6585.0
2023-05-11 15:15:00,71.74,71.74,71.67,71.68,7631.0,64.5258,64.5258,64.4629,64.4718,7631.0
2023-05-11 15:20:00,71.67,71.72,71.65,71.7,8437.0,64.4629,64.5078,64.4449,64.4898,8437.0
2023-05-11 15:25:00,71.69,71.69,71.59,71.61,9638.0,64.4808,64.4808,64.3909,64.4089,9638.0
2023-05-11 15:30:00,71.59,71.65,71.55,71.55,18050.0,64.3909,64.4449,64.3549,64.3549,18050.0
2023-05-11 15:35:00,71.55,71.6,71.49,71.54,18718.0,64.3549,64.3999,64.301,64.3459,18718.0
2023-05-11 15:40:00,71.54,71.56,71.48,71.55,17186.0,64.3459,64.3639,64.292,64.3549,17186.0
2023-05-11 15:45:00,71.55,71.66,71.54,71.63,12432.0,64.3549,64.4539,64.3459,64.4269,12432.0
2023-05-11 15:50:00,71.64,71.67,71.58,71.64,40123.0,64.4359,64.4629,64.3819,64.4359,40123.0
2023-05-11 15:55:00,71.65,71.68,71.57,71.61,119263.0,64.4449,64.4718,64.3729,64.4089,119263.0
2023-05-12 09:30:00,71.66,71.78,71.47,71.53,30280.0,64.4539,64.5618,64.283,64.3369,30280.0
2023-05-12 09:35:00,71.48,71.82,71.48,71.76,7181.0,64.292,64.5978,64.292,64.5438,7181.0
2023-05-12 09:40:00,71.85,71.89,71.68,71.87,8977.0,64.6248,64.6607,64.4718,64.6427,8977.0
2023-05-12 09:45:00,71.85,71.88,71.37,71.37,13482.0,64.6248,64.6517,64.193,64.193,13482.0
2023-05-12 09:50:00,71.38,71.82,71.38,71.81,10130.0,64.202,64.5978,64.202,64.5888,10130.0
2023-05-12 09:55:00,71.78,71.79,71.63,71.71,7645.0,64.5618,64.5708,64.4269,64.4988,7645.0
2023-05-12 10:00:00,71.71,71.71,71.46,71.46,21126.0,64.4988,64.4988,64.274,64.274,21126.0
2023-05-12 10:05:00,71.46,71.5,71.37,71.41,15200.0,64.274,64.3099,64.193,64.229,15200.0
2023-05-12 10:10:00,71.43,71.53,71.39,71.42,6088.0,64.247,64.3369,64.211,64.238,6088.0
2023-05-12 10:15:00,71.44,71.63,71.37,71.58,11913.0,64.256,64.4269,64.193,64.3819,11913.0
2023-05-12 10:20:00,71.54,71.55,71.45,71.48,4977.0,64.3459,64.3549,64.265,64.292,4977.0
2023-05-12 10:25:00,71.5,71.62,71.46,71.49,8991.0,64.3099,64.4179,64.274,64.301,8991.0
2023-05-12 10:30:00,71.48,71.52,71.41,71.51,9610.0,64.292,64.3279,64.229,64.3189,9610.0
2023-05-12 10:35:00,71.49,71.64,71.47,71.64,9684.0,64.301,64.4359,64.283,64.4359,9684.0
2023-05-12 10:40:00,71.62,71.65,71.47,71.48,6344.0,64.4179,64.4449,64.283,64.292,6344.0
2023-05-12 10:45:00,71.51,71.55,71.47,71.53,7592.0,64.3189,64.3549,64.283,64.3369,7592.0
2023-05-12 10:50:00,71.56,71.56,71.38,71.43,11362.0,64.3639,64.3639,64.202,64.247,11362.0
2023-05-12 10:55:00,71.43,71.47,71.41,71.44,4040.0,64.247,64.283,64.229,64.256,4040.0
2023-05-12 11:00:00,71.43,71.5,71.39,71.5,5025.0,64.247,64.3099,64.211,64.3099,5025.0
2023-05-12 11:05:00,71.48,71.63,71.44,71.55,18432.0,64.292,64.4269,64.256,64.3549,18432.0
2023-05-12 11:10:00,71.53,71.57,71.45,71.46,9223.0,64.3369,64.3729,64.265,64.274,9223.0
2023-05-12 11:15:00,71.41,71.44,71.33,71.36,11194.0,64.229,64.256,64.157,64.184,11194.0
2023-05-12 11:20:00,71.35,71.36,71.27,71.29,9952.0,64.175,64.184,64.1031,64.1211,9952.0
2023-05-12 11:25:00,71.29,71.36,71.29,71.34,6977.0,64.1211,64.184,64.1211,64.166,6977.0
2023-05-12 11:30:00,71.34,71.36,71.32,71.35,4622.0,64.166,64.184,64.148,64.175,4622.0
2023-05-12 11:35:00,71.38,71.38,71.28,71.31,10723.0,64.202,64.202,64.1121,64.1391,10723.0
2023-05-12 11:40:00,71.33,71.33,71.3,71.31,3609.0,64.157,64.157,64.1301,64.1391,3609.0
2023-05-12 11:45:00,71.32,71.44,71.32,71.41,5204.0,64.148,64.256,64.148,64.229,5204.0
2023-05-12 11:50:00,71.4,71.42,71.35,71.35,3927.0,64.22,64.238,64.175,64.175,3927.0
2023-05-12 11:55:00,71.35,71.43,71.33,71.42,6906.0,64.175,64.247,64.157,64.238,6906.0
2023-05-12 12:00:00,71.44,71.45,71.22,71.22,6142.0,64.256,64.265,64.0581,64.0581,6142.0
2023-05-12 12:05:00,71.2,71.25,71.19,71.2,9756.0,64.0401,64.0851,64.0311,64.0401,9756.0
2023-05-12 12:10:00,71.2,71.2,71.11,71.13,7140.0,64.0401,64.0401,63.9592,63.9772,7140.0
2023-05-12 12:15:00,71.13,71.19,71.12,71.17,5539.0,63.9772,64.0311,63.9682,64.0131,5539.0
2023-05-12 12:20:00,71.17,71.17,71.05,71.1,5812.0,64.0131,64.0131,63.9052,63.9502,5812.0
2023-05-12 12:25:00,71.11,71.16,71.11,71.15,3415.0,63.9592,64.0041,63.9592,63.9951,3415.0
2023-05-12 12:30:00,71.12,71.22,71.1,71.17,10237.0,63.9682,64.0581,63.9502,64.0131,10237.0
2023-05-12 12:35:00,71.17,71.18,71.07,71.15,9684.0,64.0131,64.0221,63.9232,63.9951,9684.0
2023-05-12 12:40:00,71.16,71.16,71.02,71.04,8724.0,64.0041,64.0041,63.8782,63.8962,8724.0
2023-05-12 12:45:00,71.03,71.06,70.95,70.95,11570.0,63.8872,63.9142,63.8153,63.8153,11570.0
2023-05-12 12:50:00,70.95,70.98,70.87,70.9,10823.0,63.8153,63.8422,63.7433,63.7703,10823.0
2023-05-12 12:55:00,70.88,70.96,70.88,70.93,4693.0,63.7523,63.8243,63.7523,63.7973,4693.0
2023-05-12 13:00:00,70.93,70.96,70.85,70.94,15426.0,63.7973,63.8243,63.7253,63.8063,15426.0
2023-05-12 13:05:00,70.93,70.99,70.92,70.96,19214.0,63.7973,63.8512,63.7883,63.8243,19214.0
2023-05-12 13:10:00,70.94,71.04,70.93,70.99,10382.0,63.8063,63.8962,63.7973,63.8512,10382.0
2023-05-12 13:15:00,71.0,71.03,70.97,71.01,11125.0,63.8602,63.8872,63.8332,63.8692,11125.0
2023-05-12 13:20:00,71.01,71.24,70.99,71.24,10006.0,63.8692,64.0761,63.8512,64.0761,10006.0
2023-05-12 13:25:00,71.26,71.28,71.18,71.19,8354.0,64.0941,64.1121,64.0221,64.0311,8354.0
2023-05-12 13:30:00,71.19,71.22,71.13,71.14,35583.0,64.0311,64.0581,63.9772,63.9861,35583.0
2023-05-12 13:35:00,71.13,71.13,71.03,71.09,14094.0,63.9772,63.9772,63.8872,63.9412,14094.0
2023-05-12 13:40:00,71.09,71.13,71.03,71.06,11791.0,63.9412,63.9772,63.8872,63.9142,11791.0
2023-05-12 13:45:00,71.05,71.09,71.02,71.08,6886.0,63.9052,63.9412,63.8782,63.9322,6886.0
2023-05-12 13:50:00,71.09,71.09,70.99,70.99,11097.0,63.9412,63.9412,63.8512,63.8512,11097.0
2023-05-12 13:55:00,70.99,71.01,70.9,70.92,8198.0,63.8512,63.8692,63.7703,63.7883,8198.0
2023-05-12 14:00:00,70.9,70.99,70.88,70.98,11434.0,63.7703,63.8512,63.7523,63.8422,11434.0
2023-05-12 14:05:00,70.99,71.01,70.96,70.99,15141.0,63.8512,63.8692,63.8243,63.8512,15141.0
2023-05-12 14:10:00,70.99,71.05,70.92,70.94,8483.0,63.8512,63.9052,63.7883,63.8063,8483.0
2023-05-12 14:15:00,70.92,70.95,70.89,70.89,5965.0,63.7883,63.8153,63.7613,63.7613,5965.0
2023-05-12 14:20:00,70.9,70.91,70.84,70.87,15387.0,63.7703,63.7793,63.7163,63.7433,15387.0
2023-05-12 14:25:00,70.88,70.91,70.83,70.84,15660.0,63.7523,63.7793,63.7073,63.7163,15660.0
2023-05-12 14:30:00,70.83,70.91,70.81,70.87,13533.0,63.7073,63.7793,63.6893,63.7433,13533.0
2023-05-12 14:35:00,70.86,70.88,70.8,70.81,10260.0,63.7343,63.7523,63.6803,63.6893,10260.0
2023-05-12 14:40:00,70.81,70.83,70.75,70.76,10916.0,63.6893,63.7073,63.6354,63.6444,10916.0
2023-05-12 14:45:00,70.78,70.88,70.78,70.88,11612.0,63.6624,63.7523,63.6624,63.7523,11612.0
2023-05-12 14:50:00,70.9,71.03,70.89,70.99,9213.0,63.7703,63.8872,63.7613,63.8512,9213.0
2023-05-12 14:55:00,71.01,71.02,70.95,70.96,14643.0,63.8692,63.8782,63.8153,63.8243,14643.0
2023-05-12 15:00:00,70.97,71.0,70.91,70.95,12010.0,63.8332,63.8602,63.7793,63.8153,12010.0
2023-05-12 15:05:00,70.96,71.06,70.96,71.01,12564.0,63.8243,63.9142,63.8243,63.8692,12564.0
2023-05-12 15:10:00,71.01,71.07,71.01,71.03,9596.0,63.8692,63.9232,63.8692,63.8872,9596.0
2023-05-12 15:15:00,71.03,71.09,71.03,71.09,12262.0,63.8872,63.9412,63.8872,63.9412,12262.0
2023-05-12 15:20:00,71.09,71.15,71.09,71.1,20187.0,63.9412,63.9951,63.9412,63.9502,20187.0
2023-05-12 15:25:00,71.1,71.2,71.1,71.19,16337.0,63.9502,64.0401,63.9502,64.0311,16337.0
2023-05-12 15:30:00,71.2,71.26,71.18,71.26,15640.0,64.0401,64.0941,64.0221,64.0941,15640.0
2023-05-12 15:35:00,71.28,71.37,71.28,71.32,16742.0,64.1121,64.193,64.1121,64.148,16742.0
2023-05-12 15:40:00,71.34,71.39,71.28,71.36,28730.0,64.166,64.211,64.1121,64.184,28730.0
2023-05-12 15:45:00,71.35,71.38,71.25,71.32,31372.0,64.175,64.202,64.0851,64.148,31372.0
2023-05-12 15:50:00,71.34,71.48,71.3,71.47,67696.0,64.166,64.292,64.1301,64.283,67696.0
2023-05-12 15:55:00,71.47,71.74,71.47,71.73,288396.0,64.283,64.5258,64.283,64.5168,288396.0
2023-05-15 09:30:00,71.0,71.17,70.52,70.72,101056.0,63.8602,64.0131,63.4285,63.6084,101056.0
2023-05-15 09:35:00,70.73,71.3,70.73,71.19,30201.0,63.6174,64.1301,63.6174,64.0311,30201.0
2023-05-15 09:40:00,71.19,71.48,71.19,71.44,30269.0,64.0311,64.292,64.0311,64.256,30269.0
2023-05-15 09:45:00,71.45,71.5,71.2,71.38,16081.0,64.265,64.3099,64.0401,64.202,16081.0
2023-05-15 09:50:00,71.41,71.56,71.28,71.55,17728.0,64.229,64.3639,64.1121,64.3549,17728.0
2023-05-15 09:55:00,71.53,71.53,71.36,71.4,13783.0,64.3369,64.3369,64.184,64.22,13783.0
2023-05-15 10:00:00,71.4,71.43,71.21,71.22,17676.0,64.22,64.247,64.0491,64.0581,17676.0
2023-05-15 10:05:00,71.24,71.29,71.03,71.03,24387.0,64.0761,64.1211,63.8872,63.8872,24387.0
2023-05-15 10:10:00,71.02,71.33,71.01,71.27,26629.0,63.8782,64.157,63.8692,64.1031,26629.0
2023-05-15 10:15:00,71.27,71.37,71.24,71.26,14673.0,64.1031,64.193,64.0761,64.0941,14673.0
2023-05-15 10:20:00,71.26,71.38,71.2,71.38,16877.0,64.0941,64.202,64.0401,64.202,16877.0
2023-05-15 10:25:00,71.45,71.64,71.45,71.62,19464.0,64.265,64.4359,64.265,64.4179,19464.0
2023-05-15 10:30:00,71.6,71.62,71.46,71.46,13600.0,64.3999,64.4179,64.274,64.274,13600.0
2023-05-15 10:35:00,71.48,71.6,71.44,71.6,21753.0,64.292,64.3999,64.256,64.3999,21753.0
2023-05-15 10:40:00,71.6,71.75,71.59,71.67,20861.0,64.3999,64.5348,64.3909,64.4629,20861.0
2023-05-15 10:45:00,71.65,71.75,71.58,71.65,16419.0,64.4449,64.5348,64.3819,64.4449,16419.0
2023-05-15 10:50:00,71.65,71.83,71.64,71.74,28199.0,64.4449,64.6068,64.4359,64.5258,28199.0
2023-05-15 10:55:00,71.75,71.84,71.68,71.78,19998.0,64.5348,64.6158,64.4718,64.5618,19998.0
2023-05-15 11:00:00,71.81,71.99,71.78,71.95,18767.0,64.5888,64.7507,64.5618,64.7147,18767.0
2023-05-15 11:05:00,71.95,72.16,71.94,72.11,19970.0,64.7147,64.9036,64.7057,64.8586,19970.0
2023-05-15 11:10:00,72.1,72.22,72.1,72.22,20471.0,64.8496,64.9575,64.8496,64.9575,20471.0
2023-05-15 11:15:00,72.22,72.33,72.18,72.32,23136.0,64.9575,65.0565,64.9216,65.0475,23136.0
2023-05-15 11:20:00,72.3,72.39,72.26,72.39,14459.0,65.0295,65.1104,64.9935,65.1104,14459.0
2023-05-15 11:25:00,72.39,72.41,72.15,72.21,23888.0,65.1104,65.1284,64.8946,64.9486,23888.0
2023-05-15 11:30:00,72.2,72.26,72.08,72.12,13556.0,64.9396,64.9935,64.8316,64.8676,13556.0
2023-05-15 11:35:00,72.12,72.23,72.04,72.07,12617.0,64.8676,64.9665,64.7956,64.8226,12617.0
2023-05-15 11:40:00,72.07,72.1,71.99,72.01,11897.0,64.8226,64.8496,64.7507,64.7687,11897.0
2023-05-15 11:45:00,72.0,72.14,71.99,72.14,15385.0,64.7597,64.8856,64.7507,64.8856,15385.0
2023-05-15 11:50:00,72.13,72.17,71.96,71.98,29740.0,64.8766,64.9126,64.7237,64.7417,29740.0
2023-05-15 11:55:00,71.98,72.06,71.96,71.96,12901.0,64.7417,64.8136,64.7237,64.7237,12901.0
2023-05-15 12:00:00,71.95,71.97,71.88,71.89,11357.0,64.7147,64.7327,64.6517,64.6607,11357.0
2023-05-15 12:05:00,71.89,71.94,71.69,71.73,38810.0,64.6607,64.7057,64.4808,64.5168,38810.0
2023-05-15 12:10:00,71.72,71.8,71.65,71.73,16515.0,64.5078,64.5798,64.4449,64.5168,16515.0
2023-05-15 12:15:00,71.72,71.73,71.64,71.7,18260.0,64.5078,64.5168,64.4359,64.4898,18260.0
2023-05-15 12:20:00,71.69,71.69,71.6,71.66,15573.0,64.4808,64.4808,64.3999,64.4539,15573.0
2023-05-15 12:25:00,71.65,71.85,71.65,71.81,11882.0,64.4449,64.6248,64.4449,64.5888,11882.0
2023-05-15 12:30:00,71.81,71.92,71.79,71.88,16076.0,64.5888,64.6877,64.5708,64.6517,16076.0
2023-05-15 12:35:00,71.87,71.94,71.85,71.86,16879.0,64.6427,64.7057,64.6248,64.6337,16879.0
2023-05-15 12:40:00,71.88,71.99,71.87,71.96,12612.0,64.6517,64.7507,64.6427,64.7237,12612.0
2023-05-15 12:45:00,71.96,72.06,71.96,72.03,15082.0,64.7237,64.8136,64.7237,64.7867,15082.0
2023-05-15 12:50:00,72.03,72.05,71.97,71.98,12537.0,64.7867,64.8046,64.7327,64.7417,12537.0
2023-05-15 12:55:00,71.98,72.23,71.97,72.22,15158.0,64.7417,64.9665,64.7327,64.9575,15158.0
2023-05-15 13:00:00,72.22,72.34,72.2,72.25,12734.0,64.9575,65.0655,64.9396,64.9845,12734.0
2023-05-15 13:05:00,72.26,72.32,72.24,72.3,13538.0,64.9935,65.0475,64.9755,65.0295,13538.0
2023-05-15 13:10:00,72.32,72.36,72.2,72.2,12406.0,65.0475,65.0835,64.9396,64.9396,12406.0
2023-05-15 13:15:00,72.21,72.35,72.2,72.3,14343.0,64.9486,65.0745,64.9396,65.0295,14343.0
2023-05-15 13:20:00,72.3,72.3,72.23,72.29,14448.0,65.0295,65.0295,64.9665,65.0205,14448.0
2023-05-15 13:25:00,72.28,72.29,72.07,72.07,10221.0,65.0115,65.0205,64.8226,64.8226,10221.0
2023-05-15 13:30:00,72.08,72.18,72.07,72.13,9657.0,64.8316,64.9216,64.8226,64.8766,9657.0
2023-05-15 13:35:00,72.13,72.15,72.08,72.12,11169.0,64.8766,64.8946,64.8316,64.8676,11169.0
2023-05-15 13:40:00,72.09,72.12,71.99,72.08,10380.0,64.8406,64.8676,64.7507,64.8316,10380.0
2023-05-15 13:45:00,72.07,72.08,72.02,72.02,8140.0,64.8226,64.8316,64.7777,64.7777,8140.0
2023-05-15 13:50:00,72.01,72.08,71.97,72.04,8736.0,64.7687,64.8316,64.7327,64.7956,8736.0
2023-05-15 13:55:00,72.06,72.09,72.0,72.03,7478.0,64.8136,64.8406,64.7597,64.7867,7478.0
2023-05-15 14:00:00,72.03,72.15,72.02,72.08,15737.0,64.7867,64.8946,64.7777,64.8316,15737.0
2023-05-15 14:05:00,72.08,72.15,72.07,72.1,10292.0,64.8316,64.8946,64.8226,64.8496,10292.0
2023-05-15 14:10:00,72.08,72.11,72.05,72.09,10525.0,64.8316,64.8586,64.8046,64.8406,10525.0
2023-05-15 14:15:00,72.09,72.13,72.03,72.12,11005.0,64.8406,64.8766,64.7867,64.8676,11005.0
2023-05-15 14:20:00,72.11,72.17,72.1,72.15,11015.0,64.8586,64.9126,64.8496,64.8946,11015.0
2023-05-15 14:25:00,72.12,72.15,72.1,72.13,8854.0,64.8676,64.8946,64.8496,64.8766,8854.0
2023-05-15 14:30:00,72.13,72.17,72.09,72.15,11923.0,64.8766,64.9126,64.8406,64.8946,11923.0
2023-05-15 14:35:00,72.16,72.19,72.1,72.13,9397.0,64.9036,64.9306,64.8496,64.8766,9397.0
2023-05-15 14:40:00,72.14,72.2,72.12,72.14,11339.0,64.8856,64.9396,64.8676,64.8856,11339.0
2023-05-15 14:45:00,72.13,72.2,72.01,72.07,16535.0,64.8766,64.9396,64.7687,64.8226,16535.0
2023-05-15 14:50:00,72.06,72.1,72.04,72.08,13889.0,64.8136,64.8496,64.7956,64.8316,13889.0
2023-05-15 14:55:00,72.11,72.11,72.03,72.05,12055.0,64.8586,64.8586,64.7867,64.8046,12055.0
2023-05-15 15:00:00,72.05,72.08,72.01,72.06,14627.0,64.8046,64.8316,64.7687,64.8136,14627.0
2023-05-15 15:05:00,72.06,72.24,72.05,72.24,28333.0,64.8136,64.9755,64.8046,64.9755,28333.0
2023-05-15 15:10:00,72.24,72.29,72.24,72.26,18243.0,64.9755,65.0205,64.9755,64.9935,18243.0
2023-05-15 15:15:00,72.26,72.32,72.23,72.27,27304.0,64.9935,65.0475,64.9665,65.0025,27304.0
2023-05-15 15:20:00,72.27,72.37,72.26,72.36,20660.0,65.0025,65.0925,64.9935,65.0835,20660.0
2023-05-15 15:25:00,72.37,72.49,72.37,72.44,27514.0,65.0925,65.2004,65.0925,65.1554,27514.0
2023-05-15 15:30:00,72.44,72.55,72.43,72.51,30931.0,65.1554,65.2544,65.1464,65.2184,30931.0
2023-05-15 15:35:00,72.46,72.53,72.43,72.53,30650.0,65.1734,65.2364,65.1464,65.2364,30650.0
2023-05-15 15:40:00,72.52,72.52,72.45,72.48,45926.0,65.2274,65.2274,65.1644,65.1914,45926.0
2023-05-15 15:45:00,72.49,72.59,72.43,72.59,34392.0,65.2004,65.2903,65.1464,65.2903,34392.0
2023-05-15 15:50:00,72.63,72.68,72.57,72.57,75376.0,65.3263,65.3713,65.2723,65.2723,75376.0
2023-05-15 15:55:00,72.58,72.7,72.53,72.7,155454.0,65.2813,65.3893,65.2364,65.3893,155454.0
2023-05-16 09:30:00,71.84,72.33,71.4,71.4,76652.0,64.6158,65.0565,64.22,64.22,76652.0
2023-05-16 09:35:00,71.35,71.45,70.6,70.95,35396.0,64.175,64.265,63.5005,63.8153,35396.0
2023-05-16 09:40:00,70.98,71.36,70.86,71.31,31965.0,63.8422,64.184,63.7343,64.1391,31965.0
2023-05-16 09:45:00,71.36,71.69,71.34,71.35,54125.0,64.184,64.4808,64.166,64.175,54125.0
2023-05-16 09:50:00,71.31,71.39,71.13,71.3,18220.0,64.1391,64.211,63.9772,64.1301,18220.0
2023-05-16 09:55:00,71.3,71.72,71.27,71.72,23146.0,64.1301,64.5078,64.1031,64.5078,23146.0
2023-05-16 10:00:00,71.7,71.75,71.54,71.59,20095.0,64.4898,64.5348,64.3459,64.3909,20095.0
2023-05-16 10:05:00,71.64,71.76,71.49,71.5,23928.0,64.4359,64.5438,64.301,64.3099,23928.0
2023-05-16 10:10:00,71.51,71.55,71.16,71.24,16523.0,64.3189,64.3549,64.0041,64.0761,16523.0
2023-05-16 10:15:00,71.22,71.3,71.14,71.23,14465.0,64.0581,64.1301,63.9861,64.0671,14465.0
2023-05-16 10:20:00,71.22,71.26,71.11,71.23,16459.0,64.0581,64.0941,63.9592,64.0671,16459.0
2023-05-16 10:25:00,71.25,71.52,71.25,71.51,10716.0,64.0851,64.3279,64.0851,64.3189,10716.0
2023-05-16 10:30:00,71.5,71.54,71.33,71.36,11918.0,64.3099,64.3459,64.157,64.184,11918.0
2023-05-16 10:35:00,71.36,71.39,71.32,71.36,11122.0,64.184,64.211,64.148,64.184,11122.0
2023-05-16 10:40:00,71.38,71.5,71.34,71.47,12137.0,64.202,64.3099,64.166,64.283,12137.0
2023-05-16 10:45:00,71.45,71.54,71.43,71.47,11841.0,64.265,64.3459,64.247,64.283,11841.0
2023-05-16 10:50:00,71.47,71.56,71.34,71.56,16871.0,64.283,64.3639,64.166,64.3639,16871.0
2023-05-16 10:55:00,71.58,71.78,71.56,71.66,14770.0,64.3819,64.5618,64.3639,64.4539,14770.0
2023-05-16 11:00:00,71.72,71.77,71.67,71.71,8756.0,64.5078,64.5528,64.4629,64.4988,8756.0
2023-05-16 11:05:00,71.73,71.74,71.62,71.71,7051.0,64.5168,64.5258,64.4179,64.4988,7051.0
2023-05-16 11:10:00,71.73,71.74,71.57,71.58,6958.0,64.5168,64.5258,64.3729,64.3819,6958.0
2023-05-16 11:15:00,71.56,71.64,71.56,71.6,5822.0,64.3639,64.4359,64.3639,64.3999,5822.0
2023-05-16 11:20:00,71.62,71.64,71.54,71.57,5913.0,64.4179,64.4359,64.3459,64.3729,5913.0
2023-05-16 11:25:00,71.58,71.6,71.52,71.56,16907.0,64.3819,64.3999,64.3279,64.3639,16907.0
2023-05-16 11:30:00,71.58,71.63,71.52,71.54,5100.0,64.3819,64.4269,64.3279,64.3459,5100.0
2023-05-16 11:35:00,71.56,71.58,71.4,71.47,8140.0,64.3639,64.3819,64.22,64.283,8140.0
2023-05-16 11:40:00,71.47,71.48,71.37,71.45,8536.0,64.283,64.292,64.193,64.265,8536.0
2023-05-16 11:45:00,71.44,71.61,71.43,71.6,9116.0,64.256,64.4089,64.247,64.3999,9116.0
2023-05-16 11:50:00,71.6,71.66,71.58,71.63,6229.0,64.3999,64.4539,64.3819,64.4269,6229.0
2023-05-16 11:55:00,71.63,71.63,71.51,71.52,7853.0,64.4269,64.4269,64.3189,64.3279,7853.0
2023-05-16 12:00:00,71.53,71.53,71.45,71.46,6594.0,64.3369,64.3369,64.265,64.274,6594.0
2023-05-16 12:05:00,71.47,71.51,71.41,71.5,10323.0,64.283,64.3189,64.229,64.3099,10323.0
2023-05-16 12:10:00,71.48,71.49,71.32,71.42,21684.0,64.292,64.301,64.148,64.238,21684.0
2023-05-16 12:15:00,71.44,71.45,71.37,71.39,6262.0,64.256,64.265,64.193,64.211,6262.0
2023-05-16 12:20:00,71.38,71.45,71.36,71.4,6241.0,64.202,64.265,64.184,64.22,6241.0
2023-05-16 12:25:00,71.39,71.42,71.35,71.41,4970.0,64.211,64.238,64.175,64.229,4970.0
2023-05-16 12:30:00,71.41,71.41,71.34,71.37,6032.0,64.229,64.229,64.166,64.193,6032.0
2023-05-16 12:35:00,71.39,71.4,71.36,71.4,5417.0,64.211,64.22,64.184,64.22,5417.0
2023-05-16 12:40:00,71.41,71.44,71.34,71.36,5407.0,64.229,64.256,64.166,64.184,5407.0
2023-05-16 12:45:00,71.37,71.39,71.11,71.19,29875.0,64.193,64.211,63.9592,64.0311,29875.0
2023-05-16 12:50:00,71.19,71.27,71.18,71.25,6963.0,64.0311,64.1031,64.0221,64.0851,6963.0
2023-05-16 12:55:00,71.25,71.25,71.16,71.23,10130.0,64.0851,64.0851,64.0041,64.0671,10130.0
2023-05-16 13:00:00,71.22,71.22,71.11,71.15,8984.0,64.0581,64.0581,63.9592,63.9951,8984.0
2023-05-16 13:05:00,71.13,71.21,71.06,71.07,13426.0,63.9772,64.0491,63.9142,63.9232,13426.0
2023-05-16 13:10:00,71.06,71.07,71.01,71.04,10666.0,63.9142,63.9232,63.8692,63.8962,10666.0
2023-05-16 13:15:00,71.04,71.17,71.02,71.04,23241.0,63.8962,64.0131,63.8782,63.8962,23241.0
2023-05-16 13:20:00,71.04,71.05,70.95,70.99,6187.0,63.8962,63.9052,63.8153,63.8512,6187.0
2023-05-16 13:25:00,71.0,71.0,70.89,70.94,5632.0,63.8602,63.8602,63.7613,63.8063,5632.0
2023-05-16 13:30:00,70.94,70.96,70.88,70.92,8673.0,63.8063,63.8243,63.7523,63.7883,8673.0
2023-05-16 13:35:00,70.91,70.91,70.77,70.81,9272.0,63.7793,63.7793,63.6534,63.6893,9272.0
2023-05-16 13:40:00,70.8,70.82,70.73,70.75,9731.0,63.6803,63.6983,63.6174,63.6354,9731.0
2023-05-16 13:45:00,70.75,70.78,70.68,70.72,16969.0,63.6354,63.6624,63.5724,63.6084,16969.0
2023-05-16 13:50:00,70.73,70.74,70.61,70.64,15067.0,63.6174,63.6264,63.5094,63.5364,15067.0
2023-05-16 13:55:00,70.64,70.73,70.63,70.64,24688.0,63.5364,63.6174,63.5274,63.5364,24688.0
2023-05-16 14:00:00,70.65,70.74,70.56,70.6,48541.0,63.5454,63.6264,63.4645,63.5005,48541.0
2023-05-16 14:05:00,70.6,70.6,70.45,70.56,33228.0,63.5005,63.5005,63.3655,63.4645,33228.0
2023-05-16 14:10:00,70.57,70.66,70.53,70.6,10807.0,63.4735,63.5544,63.4375,63.5005,10807.0
2023-05-16 14:15:00,70.6,70.75,70.58,70.75,14188.0,63.5005,63.6354,63.4825,63.6354,14188.0
2023-05-16 14:20:00,70.74,70.77,70.66,70.71,9923.0,63.6264,63.6534,63.5544,63.5994,9923.0
2023-05-16 14:25:00,70.7,70.74,70.69,70.71,8282.0,63.5904,63.6264,63.5814,63.5994,8282.0
2023-05-16 14:30:00,70.72,70.75,70.68,70.75,12259.0,63.6084,63.6354,63.5724,63.6354,12259.0
2023-05-16 14:35:00,70.76,70.77,70.7,70.76,13539.0,63.6444,63.6534,63.5904,63.6444,13539.0
2023-05-16 14:40:00,70.76,70.84,70.75,70.77,8648.0,63.6444,63.7163,63.6354,63.6534,8648.0
2023-05-16 14:45:00,70.77,70.86,70.76,70.85,12306.0,63.6534,63.7343,63.6444,63.7253,12306.0
2023-05-16 14:50:00,70.85,70.91,70.84,70.87,11315.0,63.7253,63.7793,63.7163,63.7433,11315.0
2023-05-16 14:55:00,70.87,70.92,70.86,70.89,16539.0,63.7433,63.7883,63.7343,63.7613,16539.0
2023-05-16 15:00:00,70.9,70.92,70.82,70.83,13447.0,63.7703,63.7883,63.6983,63.7073,13447.0
2023-05-16 15:05:00,70.84,70.88,70.77,70.77,12381.0,63.7163,63.7523,63.6534,63.6534,12381.0
2023-05-16 15:10:00,70.77,70.89,70.77,70.83,21041.0,63.6534,63.7613,63.6534,63.7073,21041.0
2023-05-16 15:15:00,70.83,70.87,70.78,70.82,19469.0,63.7073,63.7433,63.6624,63.6983,19469.0
2023-05-16 15:20:00,70.82,70.87,70.75,70.86,15790.0,63.6983,63.7433,63.6354,63.7343,15790.0
2023-05-16 15:25:00,70.86,70.89,70.83,70.84,14323.0,63.7343,63.7613,63.7073,63.7163,14323.0
2023-05-16 15:30:00,70.84,70.95,70.77,70.83,36398.0,63.7163,63.8153,63.6534,63.7073,36398.0
2023-05-16 15:35:00,70.84,70.87,70.76,70.78,36467.0,63.7163,63.7433,63.6444,63.6624,36467.0
2023-05-16 15:40:00,70.78,70.78,70.67,70.74,48285.0,63.6624,63.6624,63.5634,63.6264,48285.0
2023-05-16 15:45:00,70.75,70.81,70.71,70.71,40546.0,63.6354,63.6893,63.5994,63.5994,40546.0
2023-05-16 15:50:00,70.7,70.74,70.61,70.64,65314.0,63.5904,63.6264,63.5094,63.5364,65314.0
2023-05-16 15:55:00,70.64,70.76,70.64,70.74,145791.0,63.5364,63.6444,63.5364,63.6264,145791.0
2023-05-17 09:30:00,70.96,71.23,70.96,71.2,29645.0,63.8243,64.0671,63.8243,64.0401,29645.0
2023-05-17 09:35:00,71.2,71.78,71.2,71.72,28734.0,64.0401,64.5618,64.0401,64.5078,28734.0
2023-05-17 09:40:00,71.77,72.11,71.75,71.93,10885.0,64.5528,64.8586,64.5348,64.6967,10885.0
2023-05-17 09:45:00,71.99,72.09,71.81,71.81,13678.0,64.7507,64.8406,64.5888,64.5888,13678.0
2023-05-17 09:50:00,71.82,71.96,71.75,71.92,5072.0,64.5978,64.7237,64.5348,64.6877,5072.0
2023-05-17 09:55:00,71.94,72.05,71.9,71.95,6210.0,64.7057,64.8046,64.6697,64.7147,6210.0
2023-05-17 10:00:00,71.91,72.14,71.9,72.13,4653.0,64.6787,64.8856,64.6697,64.8766,4653.0
2023-05-17 10:05:00,72.1,72.39,71.96,72.3,24302.0,64.8496,65.1104,64.7237,65.0295,24302.0
2023-05-17 10:10:00,72.28,72.37,72.22,72.31,11492.0,65.0115,65.0925,64.9575,65.0385,11492.0
2023-05-17 10:15:00,72.31,72.42,72.28,72.42,15806.0,65.0385,65.1374,65.0115,65.1374,15806.0
2023-05-17 10:20:00,72.43,72.49,72.39,72.43,19741.0,65.1464,65.2004,65.1104,65.1464,19741.0
2023-05-17 10:25:00,72.44,72.6,72.38,72.59,11491.0,65.1554,65.2993,65.1015,65.2903,11491.0
2023-05-17 10:30:00,72.59,72.61,72.46,72.55,8476.0,65.2903,65.3083,65.1734,65.2544,8476.0
2023-05-17 10:35:00,72.58,72.67,72.55,72.67,13090.0,65.2813,65.3623,65.2544,65.3623,13090.0
2023-05-17 10:40:00,72.68,72.73,72.58,72.71,19776.0,65.3713,65.4163,65.2813,65.3983,19776.0
2023-05-17 10:45:00,72.7,72.93,72.7,72.78,13395.0,65.3893,65.5961,65.3893,65.4612,13395.0
2023-05-17 10:50:00,72.77,72.89,72.73,72.85,11682.0,65.4522,65.5602,65.4163,65.5242,11682.0
2023-05-17 10:55:00,72.83,73.08,72.83,73.08,11760.0,65.5062,65.7311,65.5062,65.7311,11760.0
2023-05-17 11:00:00,73.05,73.13,73.0,73.04,20623.0,65.7041,65.776,65.6591,65.6951,20623.0
2023-05-17 11:05:00,73.05,73.14,72.98,73.08,18804.0,65.7041,65.785,65.6411,65.7311,18804.0
2023-05-17 11:10:00,73.07,73.15,72.97,73.03,29761.0,65.7221,65.794,65.6321,65.6861,29761.0
2023-05-17 11:15:00,73.01,73.28,73.01,73.15,13136.0,65.6681,65.911,65.6681,65.794,13136.0
2023-05-17 11:20:00,73.15,73.15,72.93,73.06,15476.0,65.794,65.794,65.5961,65.7131,15476.0
2023-05-17 11:25:00,73.07,73.18,73.04,73.17,9806.0,65.7221,65.821,65.6951,65.812,9806.0
2023-05-17 11:30:00,73.17,73.21,73.07,73.07,11052.0,65.812,65.848,65.7221,65.7221,11052.0
2023-05-17 11:35:00,73.08,73.18,73.05,73.14,9204.0,65.7311,65.821,65.7041,65.785,9204.0
2023-05-17 11:40:00,73.15,73.21,72.98,72.99,12234.0,65.794,65.848,65.6411,65.6501,12234.0
2023-05-17 11:45:00,72.98,73.09,72.98,73.04,12025.0,65.6411,65.7401,65.6411,65.6951,12025.0
2023-05-17 11:50:00,73.07,73.15,72.97,72.97,8464.0,65.7221,65.794,65.6321,65.6321,8464.0
2023-05-17 11:55:00,72.96,72.98,72.86,72.86,9853.0,65.6231,65.6411,65.5332,65.5332,9853.0
2023-05-17 12:00:00,72.86,72.91,72.77,72.78,7675.0,65.5332,65.5782,65.4522,65.4612,7675.0
2023-05-17 12:05:00,72.79,72.83,72.73,72.75,11303.0,65.4702,65.5062,65.4163,65.4342,11303.0
2023-05-17 12:10:00,72.75,72.85,72.69,72.85,12312.0,65.4342,65.5242,65.3803,65.5242,12312.0
2023-05-17 12:15:00,72.84,73.01,72.74,72.99,21016.0,65.5152,65.6681,65.4253,65.6501,21016.0
2023-05-17 12:20:00,72.99,73.03,72.94,73.01,12400.0,65.6501,65.6861,65.6051,65.6681,12400.0
2023-05-17 12:25:00,72.98,73.02,72.88,73.02,8424.0,65.6411,65.6771,65.5512,65.6771,8424.0
2023-05-17 12:30:00,73.0,73.0,72.95,72.97,8963.0,65.6591,65.6591,65.6141,65.6321,8963.0
2023-05-17 12:35:00,73.0,73.13,72.98,73.13,9003.0,65.6591,65.776,65.6411,65.776,9003.0
2023-05-17 12:40:00,73.14,73.2,73.11,73.19,5567.0,65.785,65.839,65.758,65.83,5567.0
2023-05-17 12:45:00,73.22,73.34,73.19,73.32,9026.0,65.857,65.9649,65.83,65.9469,9026.0
2023-05-17 12:50:00,73.31,73.34,73.28,73.32,8306.0,65.9379,65.9649,65.911,65.9469,8306.0
2023-05-17 12:55:00,73.31,73.4,73.3,73.4,7040.0,65.9379,66.0189,65.9289,66.0189,7040.0
2023-05-17 13:00:00,73.38,73.44,73.35,73.41,8120.0,66.0009,66.0549,65.9739,66.0279,8120.0
2023-05-17 13:05:00,73.41,73.5,73.4,73.45,12535.0,66.0279,66.1088,66.0189,66.0639,12535.0
2023-05-17 13:10:00,73.45,73.71,73.39,73.51,96989.0,66.0639,66.2977,66.0099,66.1178,96989.0
2023-05-17 13:15:00,73.5,73.6,73.4,73.6,68058.0,66.1088,66.1988,66.0189,66.1988,68058.0
2023-05-17 13:20:00,73.63,73.67,73.54,73.56,7033.0,66.2258,66.2617,66.1448,66.1628,7033.0
2023-05-17 13:25:00,73.58,73.6,73.48,73.49,9209.0,66.1808,66.1988,66.0908,66.0998,9209.0
2023-05-17 13:30:00,73.49,73.61,73.47,73.59,6402.0,66.0998,66.2078,66.0818,66.1898,6402.0
2023-05-17 13:35:00,73.58,73.58,73.46,73.47,5008.0,66.1808,66.1808,66.0729,66.0818,5008.0
2023-05-17 13:40:00,73.47,73.47,73.32,73.33,7465.0,66.0818,66.0818,65.9469,65.9559,7465.0
2023-05-17 13:45:00,73.33,73.47,73.33,73.45,6856.0,65.9559,66.0818,65.9559,66.0639,6856.0
2023-05-17 13:50:00,73.43,73.46,73.33,73.33,6346.0,66.0459,66.0729,65.9559,65.9559,6346.0
2023-05-17 13:55:00,73.33,73.55,73.28,73.53,13805.0,65.9559,66.1538,65.911,66.1358,13805.0
2023-05-17 14:00:00,73.54,73.59,73.5,73.5,6407.0,66.1448,66.1898,66.1088,66.1088,6407.0
2023-05-17 14:05:00,73.52,73.58,73.51,73.56,7912.0,66.1268,66.1808,66.1178,66.1628,7912.0
2023-05-17 14:10:00,73.57,73.62,73.51,73.61,4835.0,66.1718,66.2168,66.1178,66.2078,4835.0
2023-05-17 14:15:00,73.61,73.64,73.57,73.64,6414.0,66.2078,66.2347,66.1718,66.2347,6414.0
2023-05-17 14:20:00,73.62,73.62,73.53,73.56,4644.0,66.2168,66.2168,66.1358,66.1628,4644.0
2023-05-17 14:25:00,73.55,73.55,73.5,73.52,7136.0,66.1538,66.1538,66.1088,66.1268,7136.0
2023-05-17 14:30:00,73.53,73.54,73.39,73.4,5125.0,66.1358,66.1448,66.0099,66.0189,5125.0
2023-05-17 14:35:00,73.41,73.58,73.41,73.52,9718.0,66.0279,66.1808,66.0279,66.1268,9718.0
2023-05-17 14:40:00,73.52,73.65,73.51,73.65,11240.0,66.1268,66.2437,66.1178,66.2437,11240.0
2023-05-17 14:45:00,73.64,73.69,73.6,73.67,13869.0,66.2347,66.2797,66.1988,66.2617,13869.0
2023-05-17 14:50:00,73.69,73.69,73.53,73.64,13455.0,66.2797,66.2797,66.1358,66.2347,13455.0
2023-05-17 14:55:00,73.64,73.64,73.38,73.39,8892.0,66.2347,66.2347,66.0009,66.0099,8892.0
2023-05-17 15:00:00,73.39,73.41,73.34,73.38,13459.0,66.0099,66.0279,65.9649,66.0009,13459.0
2023-05-17 15:05:00,73.39,73.54,73.39,73.52,15087.0,66.0099,66.1448,66.0099,66.1268,15087.0
2023-05-17 15:10:00,73.53,73.56,73.5,73.55,13416.0,66.1358,66.1628,66.1088,66.1538,13416.0
2023-05-17 15:15:00,73.55,73.73,73.54,73.69,26472.0,66.1538,66.3157,66.1448,66.2797,26472.0
2023-05-17 15:20:00,73.69,73.7,73.56,73.58,22699.0,66.2797,66.2887,66.1628,66.1808,22699.0
2023-05-17 15:25:00,73.57,73.67,73.57,73.66,18805.0,66.1718,66.2617,66.1718,66.2527,18805.0
2023-05-17 15:30:00,73.66,73.75,73.64,73.75,27828.0,66.2527,66.3337,66.2347,66.3337,27828.0
2023-05-17 15:35:00,73.75,73.85,73.74,73.78,38035.0,66.3337,66.4236,66.3247,66.3607,38035.0
2023-05-17 15:40:00,73.78,73.95,73.78,73.91,45396.0,66.3607,66.5136,66.3607,66.4776,45396.0
2023-05-17 15:45:00,73.91,74.04,73.9,74.03,37070.0,66.4776,66.5945,66.4686,66.5855,37070.0
2023-05-17 15:50:00,74.04,74.1,73.98,74.03,78707.0,66.5945,66.6485,66.5406,66.5855,78707.0
2023-05-17 15:55:00,74.04,74.04,73.82,73.93,144623.0,66.5945,66.5945,66.3966,66.4956,144623.0
2023-05-18 09:30:00,73.5,73.78,73.05,73.05,42810.0,66.1088,66.3607,65.7041,65.7041,42810.0
2023-05-18 09:35:00,73.08,73.39,72.84,73.27,15982.0,65.7311,66.0099,65.5152,65.902,15982.0
2023-05-18 09:40:00,73.12,73.23,72.66,72.77,11357.0,65.767,65.866,65.3533,65.4522,11357.0
2023-05-18 09:45:00,72.71,72.79,72.33,72.34,20330.0,65.3983,65.4702,65.0565,65.0655,20330.0
2023-05-18 09:50:00,72.29,72.33,72.05,72.11,9105.0,65.0205,65.0565,64.8046,64.8586,9105.0
2023-05-18 09:55:00,72.12,72.23,72.01,72.23,14698.0,64.8676,64.9665,64.7687,64.9665,14698.0
2023-05-18 10:00:00,72.23,72.36,72.17,72.23,17915.0,64.9665,65.0835,64.9126,64.9665,17915.0
2023-05-18 10:05:00,72.23,72.78,72.22,72.75,16360.0,64.9665,65.4612,64.9575,65.4342,16360.0
2023-05-18 10:10:00,72.75,72.87,72.64,72.75,14001.0,65.4342,65.5422,65.3353,65.4342,14001.0
2023-05-18 10:15:00,72.75,72.77,72.62,72.63,12008.0,65.4342,65.4522,65.3173,65.3263,12008.0
2023-05-18 10:20:00,72.66,72.82,72.57,72.62,57341.0,65.3533,65.4972,65.2723,65.3173,57341.0
2023-05-18 10:25:00,72.61,72.74,72.54,72.74,17896.0,65.3083,65.4253,65.2454,65.4253,17896.0
2023-05-18 10:30:00,72.75,73.07,72.69,72.89,49924.0,65.4342,65.7221,65.3803,65.5602,49924.0
2023-05-18 10:35:00,72.89,72.96,72.75,72.88,20645.0,65.5602,65.6231,65.4342,65.5512,20645.0
2023-05-18 10:40:00,72.89,72.91,72.81,72.84,10450.0,65.5602,65.5782,65.4882,65.5152,10450.0
2023-05-18 10:45:00,72.8,73.1,72.79,73.06,16518.0,65.4792,65.7491,65.4702,65.7131,16518.0
2023-05-18 10:50:00,73.04,73.08,72.96,72.99,12649.0,65.6951,65.7311,65.6231,65.6501,12649.0
2023-05-18 10:55:00,73.0,73.1,72.96,73.05,23747.0,65.6591,65.7491,65.6231,65.7041,23747.0
2023-05-18 11:00:00,73.08,73.25,73.06,73.16,20098.0,65.7311,65.884,65.7131,65.803,20098.0
2023-05-18 11:05:00,73.15,73.32,73.1,73.31,9801.0,65.794,65.9469,65.7491,65.9379,9801.0
2023-05-18 11:10:00,73.26,73.33,73.12,73.17,11496.0,65.893,65.9559,65.767,65.812,11496.0
2023-05-18 11:15:00,73.19,73.23,73.15,73.21,8366.0,65.83,65.866,65.794,65.848,8366.0
2023-05-18 11:20:00,73.21,73.23,73.04,73.09,8077.0,65.848,65.866,65.6951,65.7401,8077.0
2023-05-18 11:25:00,73.09,73.11,73.0,73.02,7574.0,65.7401,65.758,65.6591,65.6771,7574.0
2023-05-18 11:30:00,73.05,73.08,72.97,72.97,9826.0,65.7041,65.7311,65.6321,65.6321,9826.0
2023-05-18 11:35:00,72.96,72.98,72.75,72.76,5240.0,65.6231,65.6411,65.4342,65.4432,5240.0
2023-05-18 11:40:00,72.76,72.82,72.68,72.8,8038.0,65.4432,65.4972,65.3713,65.4792,8038.0
2023-05-18 11:45:00,72.78,72.92,72.75,72.88,11213.0,65.4612,65.5872,65.4342,65.5512,11213.0
2023-05-18 11:50:00,72.91,72.93,72.87,72.87,5406.0,65.5782,65.5961,65.5422,65.5422,5406.0
2023-05-18 11:55:00,72.89,72.95,72.71,72.76,8342.0,65.5602,65.6141,65.3983,65.4432,8342.0
2023-05-18 12:00:00,72.74,72.75,72.59,72.6,5202.0,65.4253,65.4342,65.2903,65.2993,5202.0
2023-05-18 12:05:00,72.59,72.59,72.31,72.39,13221.0,65.2903,65.2903,65.0385,65.1104,13221.0
2023-05-18 12:10:00,72.4,72.42,72.24,72.24,8688.0,65.1194,65.1374,64.9755,64.9755,8688.0
2023-05-18 12:15:00,72.22,72.36,72.17,72.3,6326.0,64.9575,65.0835,64.9126,65.0295,6326.0
2023-05-18 12:20:00,72.31,72.38,72.21,72.37,11323.0,65.0385,65.1015,64.9486,65.0925,11323.0
2023-05-18 12:25:00,72.39,72.46,72.25,72.31,8516.0,65.1104,65.1734,64.9845,65.0385,8516.0
2023-05-18 12:30:00,72.31,72.37,72.25,72.33,6367.0,65.0385,65.0925,64.9845,65.0565,6367.0
2023-05-18 12:35:00,72.33,72.38,72.28,72.31,7123.0,65.0565,65.1015,65.0115,65.0385,7123.0
2023-05-18 12:40:00,72.33,72.51,72.31,72.48,12876.0,65.0565,65.2184,65.0385,65.1914,12876.0
2023-05-18 12:45:00,72.47,72.47,72.25,72.28,7606.0,65.1824,65.1824,64.9845,65.0115,7606.0
2023-05-18 12:50:00,72.25,72.25,72.12,72.16,5827.0,64.9845,64.9845,64.8676,64.9036,5827.0
2023-05-18 12:55:00,72.16,72.19,72.05,72.14,10812.0,64.9036,64.9306,64.8046,64.8856,10812.0
2023-05-18 13:00:00,72.18,72.27,72.11,72.12,6331.0,64.9216,65.0025,64.8586,64.8676,6331.0
2023-05-18 13:05:00,72.12,72.16,72.09,72.15,4380.0,64.8676,64.9036,64.8406,64.8946,4380.0
2023-05-18 13:10:00,72.13,72.16,72.08,72.09,3718.0,64.8766,64.9036,64.8316,64.8406,3718.0
2023-05-18 13:15:00,72.12,72.2,72.08,72.18,3859.0,64.8676,64.9396,64.8316,64.9216,3859.0
2023-05-18 13:20:00,72.2,72.34,72.19,72.3,4743.0,64.9396,65.0655,64.9306,65.0295,4743.0
2023-05-18 13:25:00,72.32,72.39,72.09,72.09,10715.0,65.0475,65.1104,64.8406,64.8406,10715.0
2023-05-18 13:30:00,72.09,72.18,72.09,72.18,4131.0,64.8406,64.9216,64.8406,64.9216,4131.0
2023-05-18 13:35:00,72.17,72.22,72.14,72.16,3842.0,64.9126,64.9575,64.8856,64.9036,3842.0
2023-05-18 13:40:00,72.17,72.2,72.06,72.06,4340.0,64.9126,64.9396,64.8136,64.8136,4340.0
2023-05-18 13:45:00,72.04,72.14,71.99,72.1,7551.0,64.7956,64.8856,64.7507,64.8496,7551.0
2023-05-18 13:50:00,72.1,72.1,71.94,71.94,7702.0,64.8496,64.8496,64.7057,64.7057,7702.0
2023-05-18 13:55:00,71.94,71.99,71.88,71.97,20164.0,64.7057,64.7507,64.6517,64.7327,20164.0
2023-05-18 14:00:00,71.98,72.03,71.93,71.98,4418.0,64.7417,64.7867,64.6967,64.7417,4418.0
2023-05-18 14:05:00,71.99,72.02,71.95,71.98,8566.0,64.7507,64.7777,64.7147,64.7417,8566.0
2023-05-18 14:10:00,71.99,72.01,71.94,72.01,6915.0,64.7507,64.7687,64.7057,64.7687,6915.0
2023-05-18 14:15:00,72.06,72.13,72.05,72.1,8823.0,64.8136,64.8766,64.8046,64.8496,8823.0
2023-05-18 14:20:00,72.1,72.14,72.09,72.13,8187.0,64.8496,64.8856,64.8406,64.8766,8187.0
2023-05-18 14:25:00,72.13,72.2,72.08,72.19,13553.0,64.8766,64.9396,64.8316,64.9306,13553.0
2023-05-18 14:30:00,72.21,72.3,72.2,72.3,6220.0,64.9486,65.0295,64.9396,65.0295,6220.0
2023-05-18 14:35:00,72.3,72.42,72.27,72.39,14457.0,65.0295,65.1374,65.0025,65.1104,14457.0
2023-05-18 14:40:00,72.4,72.46,72.32,72.44,13119.0,65.1194,65.1734,65.0475,65.1554,13119.0
2023-05-18 14:45:00,72.43,72.52,72.43,72.51,17835.0,65.1464,65.2274,65.1464,65.2184,17835.0
2023-05-18 14:50:00,72.52,72.55,72.42,72.42,12776.0,65.2274,65.2544,65.1374,65.1374,12776.0
2023-05-18 14:55:00,72.42,72.52,72.41,72.5,10858.0,65.1374,65.2274,65.1284,65.2094,10858.0
2023-05-18 15:00:00,72.52,72.57,72.44,72.45,14161.0,65.2274,65.2723,65.1554,65.1644,14161.0
2023-05-18 15:05:00,72.46,72.48,72.39,72.39,26098.0,65.1734,65.1914,65.1104,65.1104,26098.0
2023-05-18 15:10:00,72.41,72.46,72.34,72.46,14739.0,65.1284,65.1734,65.0655,65.1734,14739.0
2023-05-18 15:15:00,72.46,72.55,72.45,72.53,15389.0,65.1734,65.2544,65.1644,65.2364,15389.0
2023-05-18 15:20:00,72.52,72.55,72.46,72.5,12499.0,65.2274,65.2544,65.1734,65.2094,12499.0
2023-05-18 15:25:00,72.51,72.51,72.42,72.45,12379.0,65.2184,65.2184,65.1374,65.1644,12379.0
2023-05-18 15:30:00,72.46,72.54,72.45,72.51,15176.0,65.1734,65.2454,65.1644,65.2184,15176.0
2023-05-18 15:35:00,72.5,72.54,72.46,72.53,14088.0,65.2094,65.2454,65.1734,65.2364,14088.0
2023-05-18 15:40:00,72.53,72.69,72.49,72.68,33329.0,65.2364,65.3803,65.2004,65.3713,33329.0
2023-05-18 15:45:00,72.68,72.83,72.68,72.83,37867.0,65.3713,65.5062,65.3713,65.5062,37867.0
2023-05-18 15:50:00,72.84,73.13,72.83,73.04,66442.0,65.5152,65.776,65.5062,65.6951,66442.0
2023-05-18 15:55:00,73.05,73.13,73.0,73.04,126906.0,65.7041,65.776,65.6591,65.6951,126906.0
2023-05-19 09:30:00,72.56,72.57,71.8,71.8,51439.0,65.2634,65.2723,64.5798,64.5798,51439.0
2023-05-19 09:35:00,71.78,71.84,71.15,71.31,34056.0,64.5618,64.6158,63.9951,64.1391,34056.0
2023-05-19 09:40:00,71.34,71.78,71.19,71.62,13407.0,64.166,64.5618,64.0311,64.4179,13407.0
2023-05-19 09:45:00,71.63,71.79,71.53,71.79,12070.0,64.4269,64.5708,64.3369,64.5708,12070.0
2023-05-19 09:50:00,71.82,71.91,71.73,71.78,13301.0,64.5978,64.6787,64.5168,64.5618,13301.0
2023-05-19 09:55:00,71.81,71.84,71.57,71.61,19036.0,64.5888,64.6158,64.3729,64.4089,19036.0
2023-05-19 10:00:00,71.63,71.67,71.49,71.62,16771.0,64.4269,64.4629,64.301,64.4179,16771.0
2023-05-19 10:05:00,71.63,71.99,71.62,71.88,13334.0,64.4269,64.7507,64.4179,64.6517,13334.0
2023-05-19 10:10:00,71.87,71.95,71.8,71.88,11654.0,64.6427,64.7147,64.5798,64.6517,11654.0
2023-05-19 10:15:00,71.88,72.19,71.87,72.02,51028.0,64.6517,64.9306,64.6427,64.7777,51028.0
2023-05-19 10:20:00,72.04,72.04,71.61,71.64,11713.0,64.7956,64.7956,64.4089,64.4359,11713.0
2023-05-19 10:25:00,71.61,71.7,71.54,71.65,31852.0,64.4089,64.4898,64.3459,64.4449,31852.0
2023-05-19 10:30:00,71.67,71.76,71.35,71.52,165121.0,64.4629,64.5438,64.175,64.3279,165121.0
2023-05-19 10:35:00,71.51,71.53,71.38,71.48,18405.0,64.3189,64.3369,64.202,64.292,18405.0
2023-05-19 10:40:00,71.5,71.64,71.49,71.63,12686.0,64.3099,64.4359,64.301,64.4269,12686.0
2023-05-19 10:45:00,71.63,71.64,71.37,71.41,27233.0,64.4269,64.4359,64.193,64.229,27233.0
2023-05-19 10:50:00,71.42,71.77,71.42,71.75,35175.0,64.238,64.5528,64.238,64.5348,35175.0
2023-05-19 10:55:00,71.73,71.73,71.6,71.72,41828.0,64.5168,64.5168,64.3999,64.5078,41828.0
2023-05-19 11:00:00,71.69,71.73,71.65,71.7,22424.0,64.4808,64.5168,64.4449,64.4898,22424.0
2023-05-19 11:05:00,71.69,71.69,71.44,71.46,44317.0,64.4808,64.4808,64.256,64.274,44317.0
2023-05-19 11:10:00,71.45,71.53,71.17,71.21,34541.0,64.265,64.3369,64.0131,64.0491,34541.0
2023-05-19 11:15:00,71.18,71.23,71.08,71.16,24574.0,64.0221,64.0671,63.9322,64.0041,24574.0
2023-05-19 11:20:00,71.22,71.3,71.06,71.11,17380.0,64.0581,64.1301,63.9142,63.9592,17380.0
2023-05-19 11:25:00,71.11,71.19,70.91,70.92,21160.0,63.9592,64.0311,63.7793,63.7883,21160.0
2023-05-19 11:30:00,70.92,70.93,70.67,70.77,18083.0,63.7883,63.7973,63.5634,63.6534,18083.0
2023-05-19 11:35:00,70.76,70.77,70.64,70.65,7685.0,63.6444,63.6534,63.5364,63.5454,7685.0
2023-05-19 11:40:00,70.68,70.76,70.6,70.73,11617.0,63.5724,63.6444,63.5005,63.6174,11617.0
2023-05-19 11:45:00,70.74,70.88,70.73,70.8,18937.0,63.6264,63.7523,63.6174,63.6803,18937.0
2023-05-19 11:50:00,70.83,70.86,70.71,70.77,48415.0,63.7073,63.7343,63.5994,63.6534,48415.0
2023-05-19 11:55:00,70.78,70.78,70.58,70.63,19222.0,63.6624,63.6624,63.4825,63.5274,19222.0
2023-05-19 12:00:00,70.62,70.66,70.55,70.65,9022.0,63.5184,63.5544,63.4555,63.5454,9022.0
2023-05-19 12:05:00,70.72,70.77,70.63,70.73,12043.0,63.6084,63.6534,63.5274,63.6174,12043.0
2023-05-19 12:10:00,70.73,70.78,70.7,70.74,9169.0,63.6174,63.6624,63.5904,63.6264,9169.0
2023-05-19 12:15:00,70.75,70.76,70.62,70.64,15999.0,63.6354,63.6444,63.5184,63.5364,15999.0
2023-05-19 12:20:00,70.7,70.75,70.69,70.71,31502.0,63.5904,63.6354,63.5814,63.5994,31502.0
2023-05-19 12:25:00,70.71,70.71,70.52,70.54,18425.0,63.5994,63.5994,63.4285,63.4465,18425.0
2023-05-19 12:30:00,70.53,70.53,70.37,70.44,20245.0,63.4375,63.4375,63.2936,63.3565,20245.0
2023-05-19 12:35:00,70.47,70.72,70.42,70.68,21297.0,63.3835,63.6084,63.3386,63.5724,21297.0
2023-05-19 12:40:00,70.68,70.74,70.63,70.71,29280.0,63.5724,63.6264,63.5274,63.5994,29280.0
2023-05-19 12:45:00,70.71,70.74,70.57,70.67,43168.0,63.5994,63.6264,63.4735,63.5634,43168.0
2023-05-19 12:50:00,70.68,70.69,70.63,70.66,32294.0,63.5724,63.5814,63.5274,63.5544,32294.0
2023-05-19 12:55:00,70.64,70.69,70.56,70.56,21510.0,63.5364,63.5814,63.4645,63.4645,21510.0
2023-05-19 13:00:00,70.57,70.83,70.54,70.76,57327.0,63.4735,63.7073,63.4465,63.6444,57327.0
2023-05-19 13:05:00,70.76,70.84,70.71,70.71,18720.0,63.6444,63.7163,63.5994,63.5994,18720.0
2023-05-19 13:10:00,70.71,70.76,70.64,70.69,11244.0,63.5994,63.6444,63.5364,63.5814,11244.0
2023-05-19 13:15:00,70.69,70.79,70.63,70.79,21131.0,63.5814,63.6713,63.5274,63.6713,21131.0
2023-05-19 13:20:00,70.79,70.8,70.75,70.76,17242.0,63.6713,63.6803,63.6354,63.6444,17242.0
2023-05-19 13:25:00,70.72,70.74,70.66,70.7,11279.0,63.6084,63.6264,63.5544,63.5904,11279.0
2023-05-19 13:30:00,70.7,70.74,70.67,70.71,12171.0,63.5904,63.6264,63.5634,63.5994,12171.0
2023-05-19 13:35:00,70.73,70.75,70.62,70.69,18458.0,63.6174,63.6354,63.5184,63.5814,18458.0
2023-05-19 13:40:00,70.7,70.74,70.68,70.7,14499.0,63.5904,63.6264,63.5724,63.5904,14499.0
2023-05-19 13:45:00,70.68,70.8,70.66,70.72,9126.0,63.5724,63.6803,63.5544,63.6084,9126.0
2023-05-19 13:50:00,70.74,70.76,70.67,70.71,8127.0,63.6264,63.6444,63.5634,63.5994,8127.0
2023-05-19 13:55:00,70.69,70.7,70.64,70.65,16130.0,63.5814,63.5904,63.5364,63.5454,16130.0
2023-05-19 14:00:00,70.66,70.79,70.66,70.74,25977.0,63.5544,63.6713,63.5544,63.6264,25977.0
2023-05-19 14:05:00,70.75,70.81,70.73,70.81,14953.0,63.6354,63.6893,63.6174,63.6893,14953.0
2023-05-19 14:10:00,70.81,70.81,70.71,70.73,33030.0,63.6893,63.6893,63.5994,63.6174,33030.0
2023-05-19 14:15:00,70.72,70.72,70.54,70.68,37761.0,63.6084,63.6084,63.4465,63.5724,37761.0
2023-05-19 14:20:00,70.67,70.8,70.66,70.76,23674.0,63.5634,63.6803,63.5544,63.6444,23674.0
2023-05-19 14:25:00,70.73,70.76,70.68,70.72,23652.0,63.6174,63.6444,63.5724,63.6084,23652.0
2023-05-19 14:30:00,70.71,70.73,70.63,70.71,24691.0,63.5994,63.6174,63.5274,63.5994,24691.0
2023-05-19 14:35:00,70.71,70.75,70.68,70.68,13509.0,63.5994,63.6354,63.5724,63.5724,13509.0
2023-05-19 14:40:00,70.69,70.7,70.6,70.61,21092.0,63.5814,63.5904,63.5005,63.5094,21092.0
2023-05-19 14:45:00,70.6,70.64,70.56,70.58,19081.0,63.5005,63.5364,63.4645,63.4825,19081.0
2023-05-19 14:50:00,70.58,70.72,70.58,70.66,18783.0,63.4825,63.6084,63.4825,63.5544,18783.0
2023-05-19 14:55:00,70.68,70.74,70.66,70.72,15052.0,63.5724,63.6264,63.5544,63.6084,15052.0
2023-05-19 15:00:00,70.72,70.76,70.64,70.65,15075.0,63.6084,63.6444,63.5364,63.5454,15075.0
2023-05-19 15:05:00,70.64,70.67,70.58,70.65,23450.0,63.5364,63.5634,63.4825,63.5454,23450.0
2023-05-19 15:10:00,70.66,70.77,70.62,70.75,23340.0,63.5544,63.6534,63.5184,63.6354,23340.0
2023-05-19 15:15:00,70.76,70.8,70.72,70.78,22834.0,63.6444,63.6803,63.6084,63.6624,22834.0
2023-05-19 15:20:00,70.78,70.78,70.7,70.72,19774.0,63.6624,63.6624,63.5904,63.6084,19774.0
2023-05-19 15:25:00,70.73,70.74,70.52,70.52,64355.0,63.6174,63.6264,63.4285,63.4285,64355.0
2023-05-19 15:30:00,70.53,70.59,70.49,70.53,32163.0,63.4375,63.4915,63.4015,63.4375,32163.0
2023-05-19 15:35:00,70.53,70.68,70.52,70.64,28042.0,63.4375,63.5724,63.4285,63.5364,28042.0
2023-05-19 15:40:00,70.64,70.64,70.49,70.53,42760.0,63.5364,63.5364,63.4015,63.4375,42760.0
2023-05-19 15:45:00,70.53,70.6,70.45,70.48,42112.0,63.4375,63.5005,63.3655,63.3925,42112.0
2023-05-19 15:50:00,70.48,70.55,70.38,70.54,84757.0,63.3925,63.4555,63.3026,63.4465,84757.0
2023-05-19 15:55:00,70.55,70.59,70.45,70.53,233423.0,63.4555,63.4915,63.3655,63.4375,233423.0
2023-05-22 09:30:00,70.26,70.92,70.26,70.72,70615.0,63.1946,63.7883,63.1946,63.6084,70615.0
2023-05-22 09:35:00,70.73,70.77,70.43,70.6,22784.0,63.6174,63.6534,63.3475,63.5005,22784.0
2023-05-22 09:40:00,70.6,70.79,70.41,70.42,67998.0,63.5005,63.6713,63.3296,63.3386,67998.0
2023-05-22 09:45:00,70.42,70.56,70.21,70.36,105663.0,63.3386,63.4645,63.1497,63.2846,105663.0
2023-05-22 09:50:00,70.4,70.8,70.38,70.73,13913.0,63.3206,63.6803,63.3026,63.6174,13913.0
2023-05-22 09:55:00,70.74,70.9,70.63,70.85,15408.0,63.6264,63.7703,63.5274,63.7253,15408.0
2023-05-22 10:00:00,70.84,70.85,70.62,70.65,17414.0,63.7163,63.7253,63.5184,63.5454,17414.0
2023-05-22 10:05:00,70.66,70.82,70.43,70.5,18684.0,63.5544,63.6983,63.3475,63.4105,18684.0
2023-05-22 10:10:00,70.52,70.89,70.51,70.89,19241.0,63.4285,63.7613,63.4195,63.7613,19241.0
2023-05-22 10:15:00,70.87,71.09,70.82,71.08,11543.0,63.7433,63.9412,63.6983,63.9322,11543.0
2023-05-22 10:20:00,71.15,71.15,70.87,70.93,19075.0,63.9951,63.9951,63.7433,63.7973,19075.0
2023-05-22 10:25:00,70.89,70.92,70.77,70.79,10485.0,63.7613,63.7883,63.6534,63.6713,10485.0
2023-05-22 10:30:00,70.78,70.87,70.7,70.87,9404.0,63.6624,63.7433,63.5904,63.7433,9404.0
2023-05-22 10:35:00,70.86,70.89,70.79,70.82,24358.0,63.7343,63.7613,63.6713,63.6983,24358.0
2023-05-22 10:40:00,70.81,70.84,70.72,70.77,34446.0,63.6893,63.7163,63.6084,63.6534,34446.0
2023-05-22 10:45:00,70.77,70.78,70.61,70.63,22131.0,63.6534,63.6624,63.5094,63.5274,22131.0
2023-05-22 10:50:00,70.62,70.72,70.57,70.64,43013.0,63.5184,63.6084,63.4735,63.5364,43013.0
2023-05-22 10:55:00,70.65,70.68,70.59,70.66,41958.0,63.5454,63.5724,63.4915,63.5544,41958.0
2023-05-22 11:00:00,70.67,70.83,70.66,70.82,44790.0,63.5634,63.7073,63.5544,63.6983,44790.0
2023-05-22 11:05:00,70.86,71.11,70.85,71.09,10003.0,63.7343,63.9592,63.7253,63.9412,10003.0
2023-05-22 11:10:00,71.09,71.09,70.95,71.04,22690.0,63.9412,63.9412,63.8153,63.8962,22690.0
2023-05-22 11:15:00,71.05,71.07,70.94,71.05,12761.0,63.9052,63.9232,63.8063,63.9052,12761.0
2023-05-22 11:20:00,71.03,71.08,70.99,71.06,13068.0,63.8872,63.9322,63.8512,63.9142,13068.0
2023-05-22 11:25:00,71.05,71.2,71.04,71.13,12707.0,63.9052,64.0401,63.8962,63.9772,12707.0
2023-05-22 11:30:00,71.13,71.18,71.04,71.05,7071.0,63.9772,64.0221,63.8962,63.9052,7071.0
2023-05-22 11:35:00,71.06,71.08,70.88,70.91,8449.0,63.9142,63.9322,63.7523,63.7793,8449.0
2023-05-22 11:40:00,70.92,70.93,70.85,70.87,10872.0,63.7883,63.7973,63.7253,63.7433,10872.0
2023-05-22 11:45:00,70.84,70.97,70.82,70.96,10460.0,63.7163,63.8332,63.6983,63.8243,10460.0
2023-05-22 11:50:00,70.94,71.03,70.92,70.97,11653.0,63.8063,63.8872,63.7883,63.8332,11653.0
2023-05-22 11:55:00,70.98,71.08,70.98,70.99,8485.0,63.8422,63.9322,63.8422,63.8512,8485.0
2023-05-22 12:00:00,71.01,71.12,70.97,71.09,15618.0,63.8692,63.9682,63.8332,63.9412,15618.0
2023-05-22 12:05:00,71.08,71.12,71.02,71.03,8246.0,63.9322,63.9682,63.8782,63.8872,8246.0
2023-05-22 12:10:00,71.03,71.03,70.92,70.96,9258.0,63.8872,63.8872,63.7883,63.8243,9258.0
2023-05-22 12:15:00,70.96,70.96,70.84,70.94,12727.0,63.8243,63.8243,63.7163,63.8063,12727.0
2023-05-22 12:20:00,70.95,70.95,70.81,70.84,10111.0,63.8153,63.8153,63.6893,63.7163,10111.0
2023-05-22 12:25:00,70.85,70.96,70.82,70.91,13244.0,63.7253,63.8243,63.6983,63.7793,13244.0
2023-05-22 12:30:00,70.92,70.99,70.9,70.97,13804.0,63.7883,63.8512,63.7703,63.8332,13804.0
2023-05-22 12:35:00,71.02,71.02,70.95,70.95,8706.0,63.8782,63.8782,63.8153,63.8153,8706.0
2023-05-22 12:40:00,70.96,71.01,70.94,71.0,11184.0,63.8243,63.8692,63.8063,63.8602,11184.0
2023-05-22 12:45:00,71.01,71.05,70.95,71.02,11812.0,63.8692,63.9052,63.8153,63.8782,11812.0
2023-05-22 12:50:00,71.03,71.12,71.03,71.09,6953.0,63.8872,63.9682,63.8872,63.9412,6953.0
2023-05-22 12:55:00,71.11,71.17,71.06,71.06,16342.0,63.9592,64.0131,63.9142,63.9142,16342.0
2023-05-22 13:00:00,71.07,71.26,71.06,71.21,18233.0,63.9232,64.0941,63.9142,64.0491,18233.0
2023-05-22 13:05:00,71.21,71.25,71.14,71.14,6809.0,64.0491,64.0851,63.9861,63.9861,6809.0
2023-05-22 13:10:00,71.15,71.2,70.94,70.99,11842.0,63.9951,64.0401,63.8063,63.8512,11842.0
2023-05-22 13:15:00,70.97,71.05,70.93,71.05,7874.0,63.8332,63.9052,63.7973,63.9052,7874.0
2023-05-22 13:20:00,71.08,71.14,71.04,71.04,5522.0,63.9322,63.9861,63.8962,63.8962,5522.0
2023-05-22 13:25:00,71.03,71.08,71.01,71.04,6214.0,63.8872,63.9322,63.8692,63.8962,6214.0
2023-05-22 13:30:00,71.04,71.08,71.0,71.05,9219.0,63.8962,63.9322,63.8602,63.9052,9219.0
2023-05-22 13:35:00,71.06,71.09,71.01,71.04,7176.0,63.9142,63.9412,63.8692,63.8962,7176.0
2023-05-22 13:40:00,71.04,71.07,70.95,70.95,10123.0,63.8962,63.9232,63.8153,63.8153,10123.0
2023-05-22 13:45:00,70.97,71.02,70.93,70.97,18612.0,63.8332,63.8782,63.7973,63.8332,18612.0
2023-05-22 13:50:00,70.95,70.98,70.9,70.92,13893.0,63.8153,63.8422,63.7703,63.7883,13893.0
2023-05-22 13:55:00,70.9,70.99,70.89,70.91,8180.0,63.7703,63.8512,63.7613,63.7793,8180.0
2023-05-22 14:00:00,70.91,70.95,70.89,70.89,10462.0,63.7793,63.8153,63.7613,63.7613,10462.0
2023-05-22 14:05:00,70.89,70.89,70.78,70.8,9126.0,63.7613,63.7613,63.6624,63.6803,9126.0
2023-05-22 14:10:00,70.79,70.85,70.77,70.8,5600.0,63.6713,63.7253,63.6534,63.6803,5600.0
2023-05-22 14:15:00,70.79,70.86,70.76,70.83,7338.0,63.6713,63.7343,63.6444,63.7073,7338.0
2023-05-22 14:20:00,70.83,70.89,70.82,70.83,10463.0,63.7073,63.7613,63.6983,63.7073,10463.0
2023-05-22 14:25:00,70.83,70.86,70.81,70.85,9674.0,63.7073,63.7343,63.6893,63.7253,9674.0
2023-05-22 14:30:00,70.85,70.88,70.81,70.88,26383.0,63.7253,63.7523,63.6893,63.7523,26383.0
2023-05-22 14:35:00,70.88,70.88,70.81,70.85,22992.0,63.7523,63.7523,63.6893,63.7253,22992.0
2023-05-22 14:40:00,70.84,70.88,70.78,70.84,14952.0,63.7163,63.7523,63.6624,63.7163,14952.0
2023-05-22 14:45:00,70.83,70.94,70.8,70.94,12759.0,63.7073,63.8063,63.6803,63.8063,12759.0
2023-05-22 14:50:00,70.95,71.0,70.94,70.99,16586.0,63.8153,63.8602,63.8063,63.8512,16586.0
2023-05-22 14:55:00,70.97,70.97,70.86,70.89,17774.0,63.8332,63.8332,63.7343,63.7613,17774.0
2023-05-22 15:00:00,70.89,70.95,70.89,70.91,12361.0,63.7613,63.8153,63.7613,63.7793,12361.0
2023-05-22 15:05:00,70.91,70.92,70.86,70.87,18001.0,63.7793,63.7883,63.7343,63.7433,18001.0
2023-05-22 15:10:00,70.85,70.9,70.81,70.83,21174.0,63.7253,63.7703,63.6893,63.7073,21174.0
2023-05-22 15:15:00,70.83,70.92,70.8,70.9,22354.0,63.7073,63.7883,63.6803,63.7703,22354.0
2023-05-22 15:20:00,70.9,70.93,70.8,70.81,24313.0,63.7703,63.7973,63.6803,63.6893,24313.0
2023-05-22 15:25:00,70.81,70.82,70.7,70.7,23857.0,63.6893,63.6983,63.5904,63.5904,23857.0
2023-05-22 15:30:00,70.71,70.74,70.63,70.63,35021.0,63.5994,63.6264,63.5274,63.5274,35021.0
2023-05-22 15:35:00,70.63,70.68,70.51,70.56,30421.0,63.5274,63.5724,63.4195,63.4645,30421.0
2023-05-22 15:40:00,70.58,70.61,70.44,70.47,34850.0,63.4825,63.5094,63.3565,63.3835,34850.0
2023-05-22 15:45:00,70.45,70.48,70.3,70.33,56251.0,63.3655,63.3925,63.2306,63.2576,56251.0
2023-05-22 15:50:00,70.35,70.39,70.29,70.32,79145.0,63.2756,63.3116,63.2216,63.2486,79145.0
2023-05-22 15:55:00,70.32,70.34,70.25,70.32,157749.0,63.2486,63.2666,63.1856,63.2486,157749.0
2023-05-23 09:30:00,70.47,70.72,70.22,70.56,47793.0,63.3835,63.6084,63.1587,63.4645,47793.0
2023-05-23 09:35:00,70.48,70.48,70.31,70.37,4655.0,63.3925,63.3925,63.2396,63.2936,4655.0
2023-05-23 09:40:00,70.38,70.76,70.37,70.65,24561.0,63.3026,63.6444,63.2936,63.5454,24561.0
2023-05-23 09:45:00,70.63,70.67,70.42,70.43,18078.0,63.5274,63.5634,63.3386,63.3475,18078.0
2023-05-23 09:50:00,70.38,70.43,70.23,70.31,26341.0,63.3026,63.3475,63.1677,63.2396,26341.0
2023-05-23 09:55:00,70.29,70.37,70.23,70.32,11104.0,63.2216,63.2936,63.1677,63.2486,11104.0
2023-05-23 10:00:00,70.27,70.65,70.27,70.61,24423.0,63.2036,63.5454,63.2036,63.5094,24423.0
2023-05-23 10:05:00,70.59,70.79,70.58,70.71,6275.0,63.4915,63.6713,63.4825,63.5994,6275.0
2023-05-23 10:10:00,70.74,70.89,70.71,70.74,15316.0,63.6264,63.7613,63.5994,63.6264,15316.0
2023-05-23 10:15:00,70.73,70.77,70.56,70.67,13643.0,63.6174,63.6534,63.4645,63.5634,13643.0
2023-05-23 10:20:00,70.68,70.72,70.52,70.7,35231.0,63.5724,63.6084,63.4285,63.5904,35231.0
2023-05-23 10:25:00,70.73,70.85,70.7,70.79,9995.0,63.6174,63.7253,63.5904,63.6713,9995.0
2023-05-23 10:30:00,70.8,71.0,70.79,70.91,20740.0,63.6803,63.8602,63.6713,63.7793,20740.0
2023-05-23 10:35:00,70.95,71.31,70.94,71.28,38707.0,63.8153,64.1391,63.8063,64.1121,38707.0
2023-05-23 10:40:00,71.26,71.48,71.23,71.33,31687.0,64.0941,64.292,64.0671,64.157,31687.0
2023-05-23 10:45:00,71.33,71.38,71.21,71.24,16127.0,64.157,64.202,64.0491,64.0761,16127.0
2023-05-23 10:50:00,71.23,71.26,71.1,71.23,15468.0,64.0671,64.0941,63.9502,64.0671,15468.0
2023-05-23 10:55:00,71.23,71.35,71.19,71.35,9424.0,64.0671,64.175,64.0311,64.175,9424.0
2023-05-23 11:00:00,71.34,71.43,71.27,71.4,10942.0,64.166,64.247,64.1031,64.22,10942.0
2023-05-23 11:05:00,71.39,71.43,71.36,71.4,8146.0,64.211,64.247,64.184,64.22,8146.0
2023-05-23 11:10:00,71.41,71.41,71.14,71.22,10514.0,64.229,64.229,63.9861,64.0581,10514.0
2023-05-23 11:15:00,71.23,71.28,71.14,71.23,9911.0,64.0671,64.1121,63.9861,64.0671,9911.0
2023-05-23 11:20:00,71.24,71.35,71.23,71.28,8706.0,64.0761,64.175,64.0671,64.1121,8706.0
2023-05-23 11:25:00,71.25,71.44,71.24,71.44,14402.0,64.0851,64.256,64.0761,64.256,14402.0
2023-05-23 11:30:00,71.44,71.45,71.33,71.33,11208.0,64.256,64.265,64.157,64.157,11208.0
2023-05-23 11:35:00,71.32,71.4,71.26,71.39,10271.0,64.148,64.22,64.0941,64.211,10271.0
2023-05-23 11:40:00,71.41,71.47,71.38,71.43,9408.0,64.229,64.283,64.202,64.247,9408.0
2023-05-23 11:45:00,71.43,71.45,71.38,71.4,6186.0,64.247,64.265,64.202,64.22,6186.0
2023-05-23 11:50:00,71.41,71.41,71.31,71.41,6042.0,64.229,64.229,64.1391,64.229,6042.0
2023-05-23 11:55:00,71.41,71.47,71.4,71.43,7915.0,64.229,64.283,64.22,64.247,7915.0
2023-05-23 12:00:00,71.44,71.54,71.42,71.42,9607.0,64.256,64.3459,64.238,64.238,9607.0
2023-05-23 12:05:00,71.41,71.42,71.36,71.39,15305.0,64.229,64.238,64.184,64.211,15305.0
2023-05-23 12:10:00,71.4,71.47,71.38,71.42,21244.0,64.22,64.283,64.202,64.238,21244.0
2023-05-23 12:15:00,71.42,71.43,71.3,71.35,13439.0,64.238,64.247,64.1301,64.175,13439.0
2023-05-23 12:20:00,71.35,71.35,71.28,71.3,8008.0,64.175,64.175,64.1121,64.1301,8008.0
2023-05-23 12:25:00,71.28,71.29,71.2,71.21,10901.0,64.1121,64.1211,64.0401,64.0491,10901.0
2023-05-23 12:30:00,71.17,71.19,70.97,70.97,6132.0,64.0131,64.0311,63.8332,63.8332,6132.0
2023-05-23 12:35:00,70.98,70.99,70.8,70.84,14000.0,63.8422,63.8512,63.6803,63.7163,14000.0
2023-05-23 12:40:00,70.85,70.87,70.69,70.71,6045.0,63.7253,63.7433,63.5814,63.5994,6045.0
2023-05-23 12:45:00,70.7,70.79,70.7,70.76,14452.0,63.5904,63.6713,63.5904,63.6444,14452.0
2023-05-23 12:50:00,70.75,70.79,70.67,70.73,15977.0,63.6354,63.6713,63.5634,63.6174,15977.0
2023-05-23 12:55:00,70.76,70.87,70.74,70.79,14697.0,63.6444,63.7433,63.6264,63.6713,14697.0
2023-05-23 13:00:00,70.8,70.83,70.69,70.73,9956.0,63.6803,63.7073,63.5814,63.6174,9956.0
2023-05-23 13:05:00,70.71,70.85,70.7,70.83,7339.0,63.5994,63.7253,63.5904,63.7073,7339.0
2023-05-23 13:10:00,70.83,70.85,70.8,70.8,6893.0,63.7073,63.7253,63.6803,63.6803,6893.0
2023-05-23 13:15:00,70.81,70.86,70.76,70.84,17231.0,63.6893,63.7343,63.6444,63.7163,17231.0
2023-05-23 13:20:00,70.84,70.84,70.74,70.75,6249.0,63.7163,63.7163,63.6264,63.6354,6249.0
2023-05-23 13:25:00,70.74,70.76,70.59,70.63,16786.0,63.6264,63.6444,63.4915,63.5274,16786.0
2023-05-23 13:30:00,70.61,70.61,70.46,70.5,14992.0,63.5094,63.5094,63.3745,63.4105,14992.0
2023-05-23 13:35:00,70.52,70.62,70.52,70.59,9999.0,63.4285,63.5184,63.4285,63.4915,9999.0
2023-05-23 13:40:00,70.59,70.64,70.55,70.64,17239.0,63.4915,63.5364,63.4555,63.5364,17239.0
2023-05-23 13:45:00,70.64,70.7,70.57,70.57,8557.0,63.5364,63.5904,63.4735,63.4735,8557.0
2023-05-23 13:50:00,70.55,70.55,70.51,70.53,14941.0,63.4555,63.4555,63.4195,63.4375,14941.0
2023-05-23 13:55:00,70.51,70.56,70.46,70.5,18009.0,63.4195,63.4645,63.3745,63.4105,18009.0
2023-05-23 14:00:00,70.5,70.61,70.46,70.59,10553.0,63.4105,63.5094,63.3745,63.4915,10553.0
2023-05-23 14:05:00,70.59,70.67,70.53,70.54,12992.0,63.4915,63.5634,63.4375,63.4465,12992.0
2023-05-23 14:10:00,70.53,70.54,70.26,70.27,21718.0,63.4375,63.4465,63.1946,63.2036,21718.0
2023-05-23 14:15:00,70.24,70.34,70.23,70.28,19222.0,63.1767,63.2666,63.1677,63.2126,19222.0
2023-05-23 14:20:00,70.29,70.34,70.12,70.13,17940.0,63.2216,63.2666,63.0687,63.0777,17940.0
2023-05-23 14:25:00,70.11,70.16,70.04,70.09,18793.0,63.0597,63.1047,62.9968,63.0417,18793.0
2023-05-23 14:30:00,70.09,70.33,70.06,70.21,32396.0,63.0417,63.2576,63.0148,63.1497,32396.0
2023-05-23 14:35:00,70.21,70.24,70.11,70.17,15291.0,63.1497,63.1767,63.0597,63.1137,15291.0
2023-05-23 14:40:00,70.17,70.19,70.03,70.13,19622.0,63.1137,63.1317,62.9878,63.0777,19622.0
2023-05-23 14:45:00,70.13,70.18,70.05,70.12,14901.0,63.0777,63.1227,63.0058,63.0687,14901.0
2023-05-23 14:50:00,70.11,70.22,70.09,70.17,15277.0,63.0597,63.1587,63.0417,63.1137,15277.0
2023-05-23 14:55:00,70.16,70.17,70.06,70.06,20806.0,63.1047,63.1137,63.0148,63.0148,20806.0
2023-05-23 15:00:00,70.08,70.15,69.96,69.98,22904.0,63.0327,63.0957,62.9248,62.9428,22904.0
2023-05-23 15:05:00,70.0,70.04,69.82,69.92,27278.0,62.9608,62.9968,62.7989,62.8888,27278.0
2023-05-23 15:10:00,69.91,69.99,69.89,69.94,18620.0,62.8798,62.9518,62.8619,62.9068,18620.0
2023-05-23 15:15:00,69.96,69.96,69.75,69.78,20668.0,62.9248,62.9248,62.7359,62.7629,20668.0
2023-05-23 15:20:00,69.78,69.92,69.75,69.88,15824.0,62.7629,62.8888,62.7359,62.8529,15824.0
2023-05-23 15:25:00,69.9,69.92,69.79,69.87,17904.0,62.8708,62.8888,62.7719,62.8439,17904.0
2023-05-23 15:30:00,69.87,69.92,69.8,69.85,28637.0,62.8439,62.8888,62.7809,62.8259,28637.0
2023-05-23 15:35:00,69.85,69.92,69.78,69.8,24783.0,62.8259,62.8888,62.7629,62.7809,24783.0
2023-05-23 15:40:00,69.8,69.81,69.71,69.73,35514.0,62.7809,62.7899,62.7,62.7179,35514.0
2023-05-23 15:45:00,69.73,69.74,69.54,69.55,56018.0,62.7179,62.7269,62.547,62.556,56018.0
2023-05-23 15:50:00,69.55,69.64,69.48,69.51,92620.0,62.556,62.637,62.4931,62.5201,92620.0
2023-05-23 15:55:00,69.52,69.55,69.42,69.49,153723.0,62.5291,62.556,62.4391,62.5021,153723.0
2023-05-24 09:30:00,70.34,70.34,69.75,69.91,50901.0,63.2666,63.2666,62.7359,62.8798,50901.0
2023-05-24 09:35:00,69.91,70.02,69.72,69.73,48161.0,62.8798,62.9788,62.7089,62.7179,48161.0
2023-05-24 09:40:00,69.71,69.77,69.5,69.5,29360.0,62.7,62.7539,62.5111,62.5111,29360.0
2023-05-24 09:45:00,69.48,69.51,69.18,69.3,18474.0,62.4931,62.5201,62.2232,62.3312,18474.0
2023-05-24 09:50:00,69.28,69.36,69.07,69.09,32167.0,62.3132,62.3851,62.1243,62.1423,32167.0
2023-05-24 09:55:00,69.08,69.22,69.05,69.11,18437.0,62.1333,62.2592,62.1063,62.1603,18437.0
2023-05-24 10:00:00,69.09,69.17,68.7,68.81,25003.0,62.1423,62.2143,61.7915,61.8905,25003.0
2023-05-24 10:05:00,68.76,68.76,68.43,68.44,28204.0,61.8455,61.8455,61.5487,61.5577,28204.0
2023-05-24 10:10:00,68.46,68.9,68.46,68.85,21969.0,61.5757,61.9714,61.5757,61.9264,21969.0
2023-05-24 10:15:00,68.84,69.04,68.7,68.93,14731.0,61.9174,62.0973,61.7915,61.9984,14731.0
2023-05-24 10:20:00,68.95,68.97,68.84,68.87,12550.0,62.0164,62.0344,61.9174,61.9444,12550.0
2023-05-24 10:25:00,68.81,69.08,68.73,69.08,15790.0,61.8905,62.1333,61.8185,62.1333,15790.0
2023-05-24 10:30:00,69.09,69.38,69.07,69.23,21493.0,62.1423,62.4031,62.1243,62.2682,21493.0
2023-05-24 10:35:00,69.28,69.34,69.23,69.29,6198.0,62.3132,62.3672,62.2682,62.3222,6198.0
2023-05-24 10:40:00,69.27,69.35,69.16,69.17,9082.0,62.3042,62.3762,62.2053,62.2143,9082.0
2023-05-24 10:45:00,69.12,69.12,68.77,68.77,7848.0,62.1693,62.1693,61.8545,61.8545,7848.0
2023-05-24 10:50:00,68.72,68.86,68.63,68.82,14139.0,61.8095,61.9354,61.7286,61.8994,14139.0
2023-05-24 10:55:00,68.86,69.02,68.85,68.93,16741.0,61.9354,62.0793,61.9264,61.9984,16741.0
2023-05-24 11:00:00,68.93,68.96,68.86,68.96,9318.0,61.9984,62.0254,61.9354,62.0254,9318.0
2023-05-24 11:05:00,68.97,69.01,68.88,68.95,11446.0,62.0344,62.0703,61.9534,62.0164,11446.0
2023-05-24 11:10:00,68.97,69.04,68.88,68.88,8491.0,62.0344,62.0973,61.9534,61.9534,8491.0
2023-05-24 11:15:00,68.88,68.92,68.79,68.81,6662.0,61.9534,61.9894,61.8725,61.8905,6662.0
2023-05-24 11:20:00,68.83,68.96,68.75,68.94,8145.0,61.9084,62.0254,61.8365,62.0074,8145.0
2023-05-24 11:25:00,68.92,68.97,68.76,68.77,9379.0,61.9894,62.0344,61.8455,61.8545,9379.0
2023-05-24 11:30:00,68.78,68.78,68.56,68.56,13103.0,61.8635,61.8635,61.6656,61.6656,13103.0
2023-05-24 11:35:00,68.55,68.58,68.46,68.51,21609.0,61.6566,61.6836,61.5757,61.6206,21609.0
2023-05-24 11:40:00,68.52,68.82,68.51,68.73,36755.0,61.6296,61.8994,61.6206,61.8185,36755.0
2023-05-24 11:45:00,68.72,68.72,68.59,68.68,8579.0,61.8095,61.8095,61.6926,61.7735,8579.0
2023-05-24 11:50:00,68.72,68.73,68.54,68.57,11052.0,61.8095,61.8185,61.6476,61.6746,11052.0
2023-05-24 11:55:00,68.55,68.62,68.54,68.62,10456.0,61.6566,61.7196,61.6476,61.7196,10456.0
2023-05-24 12:00:00,68.63,68.72,68.61,68.67,11420.0,61.7286,61.8095,61.7106,61.7645,11420.0
2023-05-24 12:05:00,68.67,68.68,68.52,68.56,9344.0,61.7645,61.7735,61.6296,61.6656,9344.0
2023-05-24 12:10:00,68.56,68.57,68.44,68.55,10013.0,61.6656,61.6746,61.5577,61.6566,10013.0
2023-05-24 12:15:00,68.55,68.55,68.47,68.52,8410.0,61.6566,61.6566,61.5846,61.6296,8410.0
2023-05-24 12:20:00,68.52,68.63,68.49,68.59,9169.0,61.6296,61.7286,61.6026,61.6926,9169.0
2023-05-24 12:25:00,68.6,68.65,68.54,68.55,6403.0,61.7016,61.7465,61.6476,61.6566,6403.0
2023-05-24 12:30:00,68.56,68.69,68.52,68.68,4328.0,61.6656,61.7825,61.6296,61.7735,4328.0
2023-05-24 12:35:00,68.67,68.75,68.61,68.74,7718.0,61.7645,61.8365,61.7106,61.8275,7718.0
2023-05-24 12:40:00,68.75,68.84,68.67,68.69,11347.0,61.8365,61.9174,61.7645,61.7825,11347.0
2023-05-24 12:45:00,68.69,68.74,68.65,68.66,6259.0,61.7825,61.8275,61.7465,61.7555,6259.0
2023-05-24 12:50:00,68.67,68.74,68.66,68.71,5165.0,61.7645,61.8275,61.7555,61.8005,5165.0
2023-05-24 12:55:00,68.71,68.81,68.71,68.79,7188.0,61.8005,61.8905,61.8005,61.8725,7188.0
2023-05-24 13:00:00,68.81,68.89,68.77,68.8,20931.0,61.8905,61.9624,61.8545,61.8815,20931.0
2023-05-24 13:05:00,68.78,68.79,68.65,68.68,10708.0,61.8635,61.8725,61.7465,61.7735,10708.0
2023-05-24 13:10:00,68.69,68.69,68.6,68.64,9389.0,61.7825,61.7825,61.7016,61.7376,9389.0
2023-05-24 13:15:00,68.64,68.79,68.64,68.78,9715.0,61.7376,61.8725,61.7376,61.8635,9715.0
2023-05-24 13:20:00,68.78,68.89,68.78,68.8,7139.0,61.8635,61.9624,61.8635,61.8815,7139.0
2023-05-24 13:25:00,68.78,68.82,68.73,68.78,7617.0,61.8635,61.8994,61.8185,61.8635,7617.0
2023-05-24 13:30:00,68.76,68.9,68.75,68.9,11574.0,61.8455,61.9714,61.8365,61.9714,11574.0
2023-05-24 13:35:00,68.9,69.08,68.89,69.07,31755.0,61.9714,62.1333,61.9624,62.1243,31755.0
2023-05-24 13:40:00,69.09,69.13,68.97,69.0,27436.0,62.1423,62.1783,62.0344,62.0613,27436.0
2023-05-24 13:45:00,69.01,69.05,68.95,69.01,48418.0,62.0703,62.1063,62.0164,62.0703,48418.0
2023-05-24 13:50:00,69.01,69.12,68.99,69.02,20701.0,62.0703,62.1693,62.0524,62.0793,20701.0
2023-05-24 13:55:00,69.01,69.03,68.88,68.94,25301.0,62.0703,62.0883,61.9534,62.0074,25301.0
2023-05-24 14:00:00,68.97,68.99,68.79,68.81,14139.0,62.0344,62.0524,61.8725,61.8905,14139.0
2023-05-24 14:05:00,68.83,68.89,68.79,68.8,14175.0,61.9084,61.9624,61.8725,61.8815,14175.0
2023-05-24 14:10:00,68.8,68.85,68.73,68.73,16063.0,61.8815,61.9264,61.8185,61.8185,16063.0
2023-05-24 14:15:00,68.73,68.8,68.7,68.8,16732.0,61.8185,61.8815,61.7915,61.8815,16732.0
2023-05-24 14:20:00,68.79,68.87,68.77,68.87,19412.0,61.8725,61.9444,61.8545,61.9444,19412.0
2023-05-24 14:25:00,68.88,68.9,68.73,68.8,17632.0,61.9534,61.9714,61.8185,61.8815,17632.0
2023-05-24 14:30:00,68.79,68.79,68.71,68.78,18400.0,61.8725,61.8725,61.8005,61.8635,18400.0
2023-05-24 14:35:00,68.79,68.93,68.79,68.91,20257.0,61.8725,61.9984,61.8725,61.9804,20257.0
2023-05-24 14:40:00,68.91,68.92,68.73,68.79,30708.0,61.9804,61.9894,61.8185,61.8725,30708.0
2023-05-24 14:45:00,68.79,68.83,68.7,68.7,15648.0,61.8725,61.9084,61.7915,61.7915,15648.0
2023-05-24 14:50:00,68.71,68.81,68.69,68.77,22344.0,61.8005,61.8905,61.7825,61.8545,22344.0
2023-05-24 14:55:00,68.78,68.78,68.69,68.76,23281.0,61.8635,61.8635,61.7825,61.8455,23281.0
2023-05-24 15:00:00,68.76,68.76,68.64,68.7,23146.0,61.8455,61.8455,61.7376,61.7915,23146.0
2023-05-24 15:05:00,68.7,68.85,68.65,68.77,57139.0,61.7915,61.9264,61.7465,61.8545,57139.0
2023-05-24 15:10:00,68.76,68.94,68.67,68.92,90977.0,61.8455,62.0074,61.7645,61.9894,90977.0
2023-05-24 15:15:00,68.93,69.21,68.88,69.17,38581.0,61.9984,62.2502,61.9534,62.2143,38581.0
2023-05-24 15:20:00,69.18,69.41,69.18,69.4,53624.0,62.2232,62.4301,62.2232,62.4211,53624.0
2023-05-24 15:25:00,69.43,69.53,69.28,69.28,32845.0,62.4481,62.5381,62.3132,62.3132,32845.0
2023-05-24 15:30:00,69.28,69.63,69.27,69.59,52865.0,62.3132,62.628,62.3042,62.592,52865.0
2023-05-24 15:35:00,69.59,69.62,69.41,69.43,68742.0,62.592,62.619,62.4301,62.4481,68742.0
2023-05-24 15:40:00,69.44,69.45,69.32,69.33,62685.0,62.4571,62.4661,62.3492,62.3582,62685.0
2023-05-24 15:45:00,69.33,69.33,69.12,69.14,52762.0,62.3582,62.3582,62.1693,62.1873,52762.0
2023-05-24 15:50:00,69.12,69.18,69.05,69.14,111562.0,62.1693,62.2232,62.1063,62.1873,111562.0
2023-05-24 15:55:00,69.14,69.26,69.05,69.18,209351.0,62.1873,62.2952,62.1063,62.2232,209351.0
2023-05-25 09:30:00,71.47,72.0,69.77,71.08,208694.0,64.283,64.7597,62.7539,63.9322,208694.0
2023-05-25 09:35:00,71.1,71.98,70.55,70.76,111970.0,63.9502,64.7417,63.4555,63.6444,111970.0
2023-05-25 09:40:00,70.9,71.25,69.82,70.41,95219.0,63.7703,64.0851,62.7989,63.3296,95219.0
2023-05-25 09:45:00,70.48,71.09,70.17,70.9,85909.0,63.3925,63.9412,63.1137,63.7703,85909.0
2023-05-25 09:50:00,70.84,71.08,70.64,70.95,65015.0,63.7163,63.9322,63.5364,63.8153,65015.0
2023-05-25 09:55:00,70.86,71.39,70.85,71.07,102948.0,63.7343,64.211,63.7253,63.9232,102948.0
2023-05-25 10:00:00,71.03,71.9,71.03,71.73,87904.0,63.8872,64.6697,63.8872,64.5168,87904.0
2023-05-25 10:05:00,71.73,71.78,71.12,71.5,44175.0,64.5168,64.5618,63.9682,64.3099,44175.0
2023-05-25 10:10:00,71.52,71.52,70.82,70.94,51847.0,64.3279,64.3279,63.6983,63.8063,51847.0
2023-05-25 10:15:00,71.0,71.38,70.97,71.27,39520.0,63.8602,64.202,63.8332,64.1031,39520.0
2023-05-25 10:20:00,71.28,71.48,71.07,71.1,97588.0,64.1121,64.292,63.9232,63.9502,97588.0
2023-05-25 10:25:00,71.18,71.36,71.0,71.33,53629.0,64.0221,64.184,63.8602,64.157,53629.0
2023-05-25 10:30:00,71.34,71.54,70.97,71.04,49325.0,64.166,64.3459,63.8332,63.8962,49325.0
2023-05-25 10:35:00,71.07,71.08,70.63,70.66,41636.0,63.9232,63.9322,63.5274,63.5544,41636.0
2023-05-25 10:40:00,70.66,70.66,69.9,70.25,101184.0,63.5544,63.5544,62.8708,63.1856,101184.0
2023-05-25 10:45:00,70.3,70.54,69.55,69.62,69809.0,63.2306,63.4465,62.556,62.619,69809.0
2023-05-25 10:50:00,69.58,69.75,69.49,69.62,39291.0,62.583,62.7359,62.5021,62.619,39291.0
2023-05-25 10:55:00,69.57,69.77,69.3,69.54,35238.0,62.574,62.7539,62.3312,62.547,35238.0
2023-05-25 11:00:00,69.54,69.94,69.54,69.92,87613.0,62.547,62.9068,62.547,62.8888,87613.0
2023-05-25 11:05:00,69.92,69.95,69.41,69.48,35549.0,62.8888,62.9158,62.4301,62.4931,35549.0
2023-05-25 11:10:00,69.5,69.66,69.39,69.42,27527.0,62.5111,62.655,62.4121,62.4391,27527.0
2023-05-25 11:15:00,69.42,69.79,69.42,69.7,35515.0,62.4391,62.7719,62.4391,62.691,35515.0
2023-05-25 11:20:00,69.72,69.93,69.71,69.86,20976.0,62.7089,62.8978,62.7,62.8349,20976.0
2023-05-25 11:25:00,69.81,69.98,69.79,69.93,24830.0,62.7899,62.9428,62.7719,62.8978,24830.0
2023-05-25 11:30:00,69.89,69.95,69.55,69.83,30622.0,62.8619,62.9158,62.556,62.8079,30622.0
2023-05-25 11:35:00,69.79,70.0,69.79,69.99,38351.0,62.7719,62.9608,62.7719,62.9518,38351.0
2023-05-25 11:40:00,69.99,69.99,69.5,69.59,39427.0,62.9518,62.9518,62.5111,62.592,39427.0
2023-05-25 11:45:00,69.58,70.0,69.57,69.99,27514.0,62.583,62.9608,62.574,62.9518,27514.0
2023-05-25 11:50:00,69.95,70.06,69.78,69.78,24667.0,62.9158,63.0148,62.7629,62.7629,24667.0
2023-05-25 11:55:00,69.78,69.92,69.78,69.91,14431.0,62.7629,62.8888,62.7629,62.8798,14431.0
2023-05-25 12:00:00,69.9,70.03,69.89,70.02,28274.0,62.8708,62.9878,62.8619,62.9788,28274.0
2023-05-25 12:05:00,70.02,70.04,69.88,70.02,24352.0,62.9788,62.9968,62.8529,62.9788,24352.0
2023-05-25 12:10:00,70.02,70.11,69.99,70.1,20318.0,62.9788,63.0597,62.9518,63.0507,20318.0
2023-05-25 12:15:00,70.11,70.15,69.93,70.07,24553.0,63.0597,63.0957,62.8978,63.0237,24553.0
2023-05-25 12:20:00,70.06,70.08,69.83,69.85,16710.0,63.0148,63.0327,62.8079,62.8259,16710.0
2023-05-25 12:25:00,69.84,69.89,69.77,69.89,19636.0,62.8169,62.8619,62.7539,62.8619,19636.0
2023-05-25 12:30:00,69.9,69.9,69.72,69.8,19358.0,62.8708,62.8708,62.7089,62.7809,19358.0
2023-05-25 12:35:00,69.81,69.96,69.8,69.95,22916.0,62.7899,62.9248,62.7809,62.9158,22916.0
2023-05-25 12:40:00,69.95,70.03,69.87,70.0,25238.0,62.9158,62.9878,62.8439,62.9608,25238.0
2023-05-25 12:45:00,70.0,70.14,69.98,70.07,25026.0,62.9608,63.0867,62.9428,63.0237,25026.0
2023-05-25 12:50:00,70.06,70.07,69.94,70.03,76091.0,63.0148,63.0237,62.9068,62.9878,76091.0
2023-05-25 12:55:00,70.03,70.3,70.0,70.03,47317.0,62.9878,63.2306,62.9608,62.9878,47317.0
2023-05-25 13:00:00,70.05,70.06,69.88,69.89,13943.0,63.0058,63.0148,62.8529,62.8619,13943.0
2023-05-25 13:05:00,69.92,70.01,69.91,70.0,28336.0,62.8888,62.9698,62.8798,62.9608,28336.0
2023-05-25 13:10:00,70.0,70.13,69.99,70.05,30161.0,62.9608,63.0777,62.9518,63.0058,30161.0
2023-05-25 13:15:00,70.05,70.16,70.04,70.1,24182.0,63.0058,63.1047,62.9968,63.0507,24182.0
2023-05-25 13:20:00,70.13,70.21,70.07,70.21,20197.0,63.0777,63.1497,63.0237,63.1497,20197.0
2023-05-25 13:25:00,70.2,70.36,70.2,70.32,20995.0,63.1407,63.2846,63.1407,63.2486,20995.0
2023-05-25 13:30:00,70.37,70.47,70.28,70.45,52799.0,63.2936,63.3835,63.2126,63.3655,52799.0
2023-05-25 13:35:00,70.47,70.49,70.4,70.48,26289.0,63.3835,63.4015,63.3206,63.3925,26289.0
2023-05-25 13:40:00,70.49,70.51,70.4,70.48,19924.0,63.4015,63.4195,63.3206,63.3925,19924.0
2023-05-25 13:45:00,70.49,70.61,70.41,70.59,47187.0,63.4015,63.5094,63.3296,63.4915,47187.0
2023-05-25 13:50:00,70.59,70.78,70.56,70.73,33597.0,63.4915,63.6624,63.4645,63.6174,33597.0
2023-05-25 13:55:00,70.73,70.78,70.69,70.75,19561.0,63.6174,63.6624,63.5814,63.6354,19561.0
2023-05-25 14:00:00,70.76,71.09,70.76,71.09,35416.0,63.6444,63.9412,63.6444,63.9412,35416.0
2023-05-25 14:05:00,71.09,71.09,70.83,70.86,76802.0,63.9412,63.9412,63.7073,63.7343,76802.0
2023-05-25 14:10:00,70.86,70.88,70.7,70.84,19300.0,63.7343,63.7523,63.5904,63.7163,19300.0
2023-05-25 14:15:00,70.84,70.96,70.82,70.88,18847.0,63.7163,63.8243,63.6983,63.7523,18847.0
2023-05-25 14:20:00,70.88,71.0,70.81,70.93,18591.0,63.7523,63.8602,63.6893,63.7973,18591.0
2023-05-25 14:25:00,70.94,70.99,70.92,70.95,16028.0,63.8063,63.8512,63.7883,63.8153,16028.0
2023-05-25 14:30:00,70.97,71.01,70.64,70.73,21821.0,63.8332,63.8692,63.5364,63.6174,21821.0
2023-05-25 14:35:00,70.73,70.73,70.4,70.47,25212.0,63.6174,63.6174,63.3206,63.3835,25212.0
2023-05-25 14:40:00,70.48,70.56,70.45,70.54,20132.0,63.3925,63.4645,63.3655,63.4465,20132.0
2023-05-25 14:45:00,70.53,70.53,70.42,70.45,25422.0,63.4375,63.4375,63.3386,63.3655,25422.0
2023-05-25 14:50:00,70.46,70.61,70.45,70.6,16359.0,63.3745,63.5094,63.3655,63.5005,16359.0
2023-05-25 14:55:00,70.6,70.76,70.59,70.74,18650.0,63.5005,63.6444,63.4915,63.6264,18650.0
2023-05-25 15:00:00,70.78,71.0,70.78,71.0,47344.0,63.6624,63.8602,63.6624,63.8602,47344.0
2023-05-25 15:05:00,71.0,71.08,70.95,71.02,31966.0,63.8602,63.9322,63.8153,63.8782,31966.0
2023-05-25 15:10:00,71.02,71.1,70.92,70.95,71600.0,63.8782,63.9502,63.7883,63.8153,71600.0
2023-05-25 15:15:00,70.94,70.99,70.83,70.95,43607.0,63.8063,63.8512,63.7073,63.8153,43607.0
2023-05-25 15:20:00,70.93,71.07,70.9,70.93,29974.0,63.7973,63.9232,63.7703,63.7973,29974.0
2023-05-25 15:25:00,70.95,71.22,70.93,71.18,33602.0,63.8153,64.0581,63.7973,64.0221,33602.0
2023-05-25 15:30:00,71.18,71.36,71.14,71.28,36132.0,64.0221,64.184,63.9861,64.1121,36132.0
2023-05-25 15:35:00,71.29,71.4,71.23,71.37,41957.0,64.1211,64.22,64.0671,64.193,41957.0
2023-05-25 15:40:00,71.37,71.43,71.32,71.4,42839.0,64.193,64.247,64.148,64.22,42839.0
2023-05-25 15:45:00,71.38,71.45,71.34,71.42,72700.0,64.202,64.265,64.166,64.238,72700.0
2023-05-25 15:50:00,71.4,71.43,71.29,71.3,113273.0,64.22,64.247,64.1211,64.1301,113273.0
2023-05-25 15:55:00,71.3,71.39,71.25,71.27,218422.0,64.1301,64.211,64.0851,64.1031,218422.0
2023-05-26 09:30:00,71.19,71.75,70.94,71.75,83226.0,64.0311,64.5348,63.8063,64.5348,83226.0
2023-05-26 09:35:00,71.78,72.2,71.4,72.08,47432.0,64.5618,64.9396,64.22,64.8316,47432.0
2023-05-26 09:40:00,72.1,72.77,72.08,72.76,58048.0,64.8496,65.4522,64.8316,65.4432,58048.0
2023-05-26 09:45:00,72.76,73.12,72.4,72.68,46067.0,65.4432,65.767,65.1194,65.3713,46067.0
2023-05-26 09:50:00,72.69,72.91,72.41,72.9,102442.0,65.3803,65.5782,65.1284,65.5692,102442.0
2023-05-26 09:55:00,72.89,73.37,72.85,73.22,53635.0,65.5602,65.9919,65.5242,65.857,53635.0
2023-05-26 10:00:00,73.2,73.3,72.6,72.85,41137.0,65.839,65.9289,65.2993,65.5242,41137.0
2023-05-26 10:05:00,72.87,72.87,72.41,72.41,38684.0,65.5422,65.5422,65.1284,65.1284,38684.0
2023-05-26 10:10:00,72.41,72.41,72.15,72.2,44481.0,65.1284,65.1284,64.8946,64.9396,44481.0
2023-05-26 10:15:00,72.15,72.63,72.15,72.6,50698.0,64.8946,65.3263,64.8946,65.2993,50698.0
2023-05-26 10:20:00,72.62,72.63,72.44,72.5,39643.0,65.3173,65.3263,65.1554,65.2094,39643.0
2023-05-26 10:25:00,72.55,72.63,72.45,72.54,53872.0,65.2544,65.3263,65.1644,65.2454,53872.0
2023-05-26 10:30:00,72.54,72.78,72.5,72.77,50932.0,65.2454,65.4612,65.2094,65.4522,50932.0
2023-05-26 10:35:00,72.77,72.86,72.73,72.75,24675.0,65.4522,65.5332,65.4163,65.4342,24675.0
2023-05-26 10:40:00,72.71,72.75,72.36,72.36,41769.0,65.3983,65.4342,65.0835,65.0835,41769.0
2023-05-26 10:45:00,72.36,72.74,72.36,72.61,27495.0,65.0835,65.4253,65.0835,65.3083,27495.0
2023-05-26 10:50:00,72.59,72.65,72.47,72.58,43483.0,65.2903,65.3443,65.1824,65.2813,43483.0
2023-05-26 10:55:00,72.58,72.6,72.53,72.57,17203.0,65.2813,65.2993,65.2364,65.2723,17203.0
2023-05-26 11:00:00,72.56,72.81,72.55,72.69,27371.0,65.2634,65.4882,65.2544,65.3803,27371.0
2023-05-26 11:05:00,72.7,72.93,72.7,72.9,21098.0,65.3893,65.5961,65.3893,65.5692,21098.0
2023-05-26 11:10:00,72.89,73.07,72.8,73.04,23590.0,65.5602,65.7221,65.4792,65.6951,23590.0
2023-05-26 11:15:00,73.01,73.1,72.95,73.1,79654.0,65.6681,65.7491,65.6141,65.7491,79654.0
2023-05-26 11:20:00,73.1,73.12,72.98,73.0,21215.0,65.7491,65.767,65.6411,65.6591,21215.0
2023-05-26 11:25:00,73.02,73.15,72.98,73.1,23215.0,65.6771,65.794,65.6411,65.7491,23215.0
2023-05-26 11:30:00,73.09,73.13,72.77,72.77,21719.0,65.7401,65.776,65.4522,65.4522,21719.0
2023-05-26 11:35:00,72.81,72.82,72.52,72.55,18403.0,65.4882,65.4972,65.2274,65.2544,18403.0
2023-05-26 11:40:00,72.56,72.59,72.38,72.5,16104.0,65.2634,65.2903,65.1015,65.2094,16104.0
2023-05-26 11:45:00,72.54,72.84,72.52,72.79,18528.0,65.2454,65.5152,65.2274,65.4702,18528.0
2023-05-26 11:50:00,72.8,72.8,72.54,72.54,12198.0,65.4792,65.4792,65.2454,65.2454,12198.0
2023-05-26 11:55:00,72.56,72.62,72.44,72.52,14426.0,65.2634,65.3173,65.1554,65.2274,14426.0
2023-05-26 12:00:00,72.51,72.78,72.51,72.77,19542.0,65.2184,65.4612,65.2184,65.4522,19542.0
2023-05-26 12:05:00,72.81,72.84,72.68,72.7,14791.0,65.4882,65.5152,65.3713,65.3893,14791.0
2023-05-26 12:10:00,72.7,72.72,72.3,72.34,19092.0,65.3893,65.4073,65.0295,65.0655,19092.0
2023-05-26 12:15:00,72.34,72.43,72.22,72.4,12843.0,65.0655,65.1464,64.9575,65.1194,12843.0
2023-05-26 12:20:00,72.41,72.81,72.38,72.8,19211.0,65.1284,65.4882,65.1015,65.4792,19211.0
2023-05-26 12:25:00,72.81,73.15,72.78,73.15,18158.0,65.4882,65.794,65.4612,65.794,18158.0
2023-05-26 12:30:00,73.14,73.3,73.11,73.25,17705.0,65.785,65.9289,65.758,65.884,17705.0
2023-05-26 12:35:00,73.27,73.46,73.23,73.38,19311.0,65.902,66.0729,65.866,66.0009,19311.0
2023-05-26 12:40:00,73.39,73.49,73.27,73.36,17708.0,66.0099,66.0998,65.902,65.9829,17708.0
2023-05-26 12:45:00,73.37,73.47,73.22,73.23,9264.0,65.9919,66.0818,65.857,65.866,9264.0
2023-05-26 12:50:00,73.23,73.27,73.18,73.21,11772.0,65.866,65.902,65.821,65.848,11772.0
2023-05-26 12:55:00,73.22,73.36,73.13,73.36,13458.0,65.857,65.9829,65.776,65.9829,13458.0
2023-05-26 13:00:00,73.36,73.5,73.36,73.5,16897.0,65.9829,66.1088,65.9829,66.1088,16897.0
2023-05-26 13:05:00,73.5,73.76,73.49,73.73,22141.0,66.1088,66.3427,66.0998,66.3157,22141.0
2023-05-26 13:10:00,73.74,73.74,73.48,73.53,16648.0,66.3247,66.3247,66.0908,66.1358,16648.0
2023-05-26 13:15:00,73.55,73.65,73.48,73.52,16966.0,66.1538,66.2437,66.0908,66.1268,16966.0
2023-05-26 13:20:00,73.51,73.77,73.51,73.7,18311.0,66.1178,66.3517,66.1178,66.2887,18311.0
2023-05-26 13:25:00,73.69,73.74,73.57,73.73,20363.0,66.2797,66.3247,66.1718,66.3157,20363.0
2023-05-26 13:30:00,73.78,74.02,73.76,74.01,34945.0,66.3607,66.5765,66.3427,66.5675,34945.0
2023-05-26 13:35:00,74.0,74.12,73.93,74.07,36361.0,66.5585,66.6665,66.4956,66.6215,36361.0
2023-05-26 13:40:00,74.08,74.09,73.86,73.97,38884.0,66.6305,66.6395,66.4326,66.5316,38884.0
2023-05-26 13:45:00,73.96,74.2,73.95,74.2,29675.0,66.5226,66.7384,66.5136,66.7384,29675.0
2023-05-26 13:50:00,74.2,74.32,74.11,74.23,32208.0,66.7384,66.8464,66.6575,66.7654,32208.0
2023-05-26 13:55:00,74.24,74.27,74.13,74.22,27820.0,66.7744,66.8014,66.6755,66.7564,27820.0
2023-05-26 14:00:00,74.23,74.34,74.15,74.3,36952.0,66.7654,66.8644,66.6935,66.8284,36952.0
2023-05-26 14:05:00,74.3,74.35,74.09,74.1,30909.0,66.8284,66.8734,66.6395,66.6485,30909.0
2023-05-26 14:10:00,74.12,74.28,74.05,74.28,14632.0,66.6665,66.8104,66.6035,66.8104,14632.0
2023-05-26 14:15:00,74.29,74.34,74.21,74.31,18540.0,66.8194,66.8644,66.7474,66.8374,18540.0
2023-05-26 14:20:00,74.31,74.41,74.28,74.39,19462.0,66.8374,66.9273,66.8104,66.9093,19462.0
2023-05-26 14:25:00,74.4,74.4,74.17,74.26,16915.0,66.9183,66.9183,66.7115,66.7924,16915.0
2023-05-26 14:30:00,74.27,74.32,74.2,74.29,19549.0,66.8014,66.8464,66.7384,66.8194,19549.0
2023-05-26 14:35:00,74.3,74.56,74.27,74.5,23714.0,66.8284,67.0622,66.8014,67.0083,23714.0
2023-05-26 14:40:00,74.5,74.62,74.47,74.59,21974.0,67.0083,67.1162,66.9813,67.0892,21974.0
2023-05-26 14:45:00,74.6,74.67,74.57,74.66,24262.0,67.0982,67.1612,67.0712,67.1522,24262.0
2023-05-26 14:50:00,74.67,74.74,74.61,74.68,26910.0,67.1612,67.2241,67.1072,67.1702,26910.0
2023-05-26 14:55:00,74.69,74.7,74.39,74.42,28465.0,67.1792,67.1882,66.9093,66.9363,28465.0
2023-05-26 15:00:00,74.44,74.53,74.42,74.44,22699.0,66.9543,67.0353,66.9363,66.9543,22699.0
2023-05-26 15:05:00,74.43,74.62,74.27,74.59,27741.0,66.9453,67.1162,66.8014,67.0892,27741.0
2023-05-26 15:10:00,74.61,74.69,74.5,74.66,30327.0,67.1072,67.1792,67.0083,67.1522,30327.0
2023-05-26 15:15:00,74.66,74.72,74.54,74.61,33594.0,67.1522,67.2061,67.0442,67.1072,33594.0
2023-05-26 15:20:00,74.61,74.81,74.58,74.7,40742.0,67.1072,67.2871,67.0802,67.1882,40742.0
2023-05-26 15:25:00,74.73,74.82,74.58,74.6,37747.0,67.2151,67.2961,67.0802,67.0982,37747.0
2023-05-26 15:30:00,74.61,74.67,74.37,74.39,38847.0,67.1072,67.1612,66.8913,66.9093,38847.0
2023-05-26 15:35:00,74.38,74.42,74.29,74.32,37460.0,66.9003,66.9363,66.8194,66.8464,37460.0
2023-05-26 15:40:00,74.31,74.32,74.16,74.25,57648.0,66.8374,66.8464,66.7025,66.7834,57648.0
2023-05-26 15:45:00,74.25,74.67,74.25,74.67,119267.0,66.7834,67.1612,66.7834,67.1612,119267.0
2023-05-26 15:50:00,74.65,74.67,74.45,74.56,177040.0,67.1432,67.1612,66.9633,67.0622,177040.0
2023-05-26 15:55:00,74.57,74.65,74.31,74.36,303527.0,67.0712,67.1432,66.8374,66.8823,303527.0
2023-05-30 09:30:00,75.42,75.99,74.67,74.87,83611.0,67.8358,68.3484,67.1612,67.3411,83611.0
2023-05-30 09:35:00,74.96,75.28,74.76,74.8,35376.0,67.422,67.7098,67.2421,67.2781,35376.0
2023-05-30 09:40:00,74.83,74.98,74.47,74.47,21602.0,67.3051,67.44,66.9813,66.9813,21602.0
2023-05-30 09:45:00,74.42,74.7,74.34,74.4,17049.0,66.9363,67.1882,66.8644,66.9183,17049.0
2023-05-30 09:50:00,74.41,74.48,74.02,74.14,11673.0,66.9273,66.9903,66.5765,66.6845,11673.0
2023-05-30 09:55:00,74.13,74.16,73.76,73.85,17381.0,66.6755,66.7025,66.3427,66.4236,17381.0
2023-05-30 10:00:00,73.86,73.93,73.32,73.41,28715.0,66.4326,66.4956,65.9469,66.0279,28715.0
2023-05-30 10:05:00,73.41,73.61,73.34,73.41,22660.0,66.0279,66.2078,65.9649,66.0279,22660.0
2023-05-30 10:10:00,73.42,73.45,73.18,73.4,16875.0,66.0369,66.0639,65.821,66.0189,16875.0
2023-05-30 10:15:00,73.42,73.73,73.39,73.53,22200.0,66.0369,66.3157,66.0099,66.1358,22200.0
2023-05-30 10:20:00,73.54,73.65,73.24,73.24,20830.0,66.1448,66.2437,65.875,65.875,20830.0
2023-05-30 10:25:00,73.21,73.21,72.79,73.01,16439.0,65.848,65.848,65.4702,65.6681,16439.0
2023-05-30 10:30:00,72.94,73.11,72.86,72.95,12820.0,65.6051,65.758,65.5332,65.6141,12820.0
2023-05-30 10:35:00,72.92,73.1,72.86,73.07,20993.0,65.5872,65.7491,65.5332,65.7221,20993.0
2023-05-30 10:40:00,73.06,73.19,73.01,73.15,15387.0,65.7131,65.83,65.6681,65.794,15387.0
2023-05-30 10:45:00,73.17,73.18,72.99,73.01,10171.0,65.812,65.821,65.6501,65.6681,10171.0
2023-05-30 10:50:00,72.98,73.09,72.89,72.94,34414.0,65.6411,65.7401,65.5602,65.6051,34414.0
2023-05-30 10:55:00,72.93,72.93,72.62,72.76,22866.0,65.5961,65.5961,65.3173,65.4432,22866.0
2023-05-30 11:00:00,72.72,72.76,72.62,72.62,20326.0,65.4073,65.4432,65.3173,65.3173,20326.0
2023-05-30 11:05:00,72.64,72.69,72.5,72.65,21586.0,65.3353,65.3803,65.2094,65.3443,21586.0
2023-05-30 11:10:00,72.67,72.74,72.52,72.66,16966.0,65.3623,65.4253,65.2274,65.3533,16966.0
2023-05-30 11:15:00,72.67,72.76,72.62,72.64,27415.0,65.3623,65.4432,65.3173,65.3353,27415.0
2023-05-30 11:20:00,72.64,72.72,72.53,72.59,18707.0,65.3353,65.4073,65.2364,65.2903,18707.0
2023-05-30 11:25:00,72.57,72.75,72.5,72.75,20734.0,65.2723,65.4342,65.2094,65.4342,20734.0
2023-05-30 11:30:00,72.75,72.8,72.67,72.76,18512.0,65.4342,65.4792,65.3623,65.4432,18512.0
2023-05-30 11:35:00,72.77,72.88,72.76,72.85,15582.0,65.4522,65.5512,65.4432,65.5242,15582.0
2023-05-30 11:40:00,72.87,72.88,72.8,72.82,14057.0,65.5422,65.5512,65.4792,65.4972,14057.0
2023-05-30 11:45:00,72.81,72.83,72.72,72.79,17921.0,65.4882,65.5062,65.4073,65.4702,17921.0
2023-05-30 11:50:00,72.81,73.02,72.78,73.02,26733.0,65.4882,65.6771,65.4612,65.6771,26733.0
2023-05-30 11:55:00,73.02,73.07,72.91,72.93,43722.0,65.6771,65.7221,65.5782,65.5961,43722.0
2023-05-30 12:00:00,72.94,72.95,72.68,72.7,25942.0,65.6051,65.6141,65.3713,65.3893,25942.0
2023-05-30 12:05:00,72.71,72.75,72.6,72.64,13812.0,65.3983,65.4342,65.2993,65.3353,13812.0
2023-05-30 12:10:00,72.65,72.8,72.61,72.77,90182.0,65.3443,65.4792,65.3083,65.4522,90182.0
2023-05-30 12:15:00,72.78,72.82,72.65,72.81,31426.0,65.4612,65.4972,65.3443,65.4882,31426.0
2023-05-30 12:20:00,72.8,72.93,72.79,72.91,34248.0,65.4792,65.5961,65.4702,65.5782,34248.0
2023-05-30 12:25:00,72.93,72.94,72.75,72.79,24238.0,65.5961,65.6051,65.4342,65.4702,24238.0
2023-05-30 12:30:00,72.76,72.76,72.63,72.7,12555.0,65.4432,65.4432,65.3263,65.3893,12555.0
2023-05-30 12:35:00,72.72,72.76,72.67,72.7,11002.0,65.4073,65.4432,65.3623,65.3893,11002.0
2023-05-30 12:40:00,72.69,72.79,72.64,72.79,11197.0,65.3803,65.4702,65.3353,65.4702,11197.0
2023-05-30 12:45:00,72.81,72.88,72.78,72.8,14151.0,65.4882,65.5512,65.4612,65.4792,14151.0
2023-05-30 12:50:00,72.82,72.95,72.79,72.94,20825.0,65.4972,65.6141,65.4702,65.6051,20825.0
2023-05-30 12:55:00,72.93,72.97,72.86,72.88,9080.0,65.5961,65.6321,65.5332,65.5512,9080.0
2023-05-30 13:00:00,72.89,72.93,72.84,72.86,12864.0,65.5602,65.5961,65.5152,65.5332,12864.0
2023-05-30 13:05:00,72.84,72.91,72.81,72.88,17537.0,65.5152,65.5782,65.4882,65.5512,17537.0
2023-05-30 13:10:00,72.88,72.96,72.85,72.89,12486.0,65.5512,65.6231,65.5242,65.5602,12486.0
2023-05-30 13:15:00,72.9,72.95,72.82,72.94,13724.0,65.5692,65.6141,65.4972,65.6051,13724.0
2023-05-30 13:20:00,72.94,72.97,72.91,72.93,19899.0,65.6051,65.6321,65.5782,65.5961,19899.0
2023-05-30 13:25:00,72.93,72.93,72.72,72.76,10486.0,65.5961,65.5961,65.4073,65.4432,10486.0
2023-05-30 13:30:00,72.75,72.77,72.67,72.74,11684.0,65.4342,65.4522,65.3623,65.4253,11684.0
2023-05-30 13:35:00,72.74,72.81,72.72,72.77,13456.0,65.4253,65.4882,65.4073,65.4522,13456.0
2023-05-30 13:40:00,72.75,72.8,72.72,72.78,11270.0,65.4342,65.4792,65.4073,65.4612,11270.0
2023-05-30 13:45:00,72.77,72.81,72.72,72.8,17500.0,65.4522,65.4882,65.4073,65.4792,17500.0
2023-05-30 13:50:00,72.79,72.8,72.69,72.71,11142.0,65.4702,65.4792,65.3803,65.3983,11142.0
2023-05-30 13:55:00,72.72,72.72,72.65,72.71,10420.0,65.4073,65.4073,65.3443,65.3983,10420.0
2023-05-30 14:00:00,72.71,72.78,72.71,72.74,11333.0,65.3983,65.4612,65.3983,65.4253,11333.0
2023-05-30 14:05:00,72.74,72.85,72.74,72.78,14471.0,65.4253,65.5242,65.4253,65.4612,14471.0
2023-05-30 14:10:00,72.78,72.85,72.78,72.81,13126.0,65.4612,65.5242,65.4612,65.4882,13126.0
2023-05-30 14:15:00,72.81,72.82,72.74,72.78,18584.0,65.4882,65.4972,65.4253,65.4612,18584.0
2023-05-30 14:20:00,72.78,72.91,72.78,72.89,18446.0,65.4612,65.5782,65.4612,65.5602,18446.0
2023-05-30 14:25:00,72.9,72.94,72.86,72.94,12628.0,65.5692,65.6051,65.5332,65.6051,12628.0
2023-05-30 14:30:00,72.93,73.06,72.93,73.01,20939.0,65.5961,65.7131,65.5961,65.6681,20939.0
2023-05-30 14:35:00,73.02,73.23,73.02,73.2,18251.0,65.6771,65.866,65.6771,65.839,18251.0
2023-05-30 14:40:00,73.2,73.32,73.15,73.32,17235.0,65.839,65.9469,65.794,65.9469,17235.0
2023-05-30 14:45:00,73.32,73.33,73.21,73.22,17665.0,65.9469,65.9559,65.848,65.857,17665.0
2023-05-30 14:50:00,73.22,73.27,73.14,73.27,14841.0,65.857,65.902,65.785,65.902,14841.0
2023-05-30 14:55:00,73.25,73.35,73.25,73.3,14521.0,65.884,65.9739,65.884,65.9289,14521.0
2023-05-30 15:00:00,73.3,73.35,73.25,73.28,14319.0,65.9289,65.9739,65.884,65.911,14319.0
2023-05-30 15:05:00,73.28,73.3,73.18,73.26,14328.0,65.911,65.9289,65.821,65.893,14328.0
2023-05-30 15:10:00,73.26,73.35,73.25,73.34,16628.0,65.893,65.9739,65.884,65.9649,16628.0
2023-05-30 15:15:00,73.34,73.41,73.34,73.38,13692.0,65.9649,66.0279,65.9649,66.0009,13692.0
2023-05-30 15:20:00,73.39,73.58,73.39,73.56,20324.0,66.0099,66.1808,66.0099,66.1628,20324.0
2023-05-30 15:25:00,73.55,73.64,73.53,73.53,20459.0,66.1538,66.2347,66.1358,66.1358,20459.0
2023-05-30 15:30:00,73.55,73.74,73.55,73.73,28375.0,66.1538,66.3247,66.1538,66.3157,28375.0
2023-05-30 15:35:00,73.73,73.74,73.63,73.67,34988.0,66.3157,66.3247,66.2258,66.2617,34988.0
2023-05-30 15:40:00,73.66,73.66,73.49,73.5,37364.0,66.2527,66.2527,66.0998,66.1088,37364.0
2023-05-30 15:45:00,73.5,73.74,73.49,73.74,54893.0,66.1088,66.3247,66.0998,66.3247,54893.0
2023-05-30 15:50:00,73.68,73.73,73.46,73.49,94202.0,66.2707,66.3157,66.0729,66.0998,94202.0
2023-05-30 15:55:00,73.48,73.56,73.38,73.4,228945.0,66.0908,66.1628,66.0009,66.0189,228945.0
2023-05-31 09:30:00,72.63,73.08,72.59,72.77,44200.0,65.3263,65.7311,65.2903,65.4522,44200.0
2023-05-31 09:35:00,72.65,72.67,72.47,72.67,20897.0,65.3443,65.3623,65.1824,65.3623,20897.0
2023-05-31 09:40:00,72.71,72.75,72.48,72.62,42437.0,65.3983,65.4342,65.1914,65.3173,42437.0
2023-05-31 09:45:00,72.6,72.6,71.83,72.1,32736.0,65.2993,65.2993,64.6068,64.8496,32736.0
2023-05-31 09:50:00,72.09,72.4,72.09,72.4,25738.0,64.8406,65.1194,64.8406,65.1194,25738.0
2023-05-31 09:55:00,72.44,72.83,72.36,72.78,22553.0,65.1554,65.5062,65.0835,65.4612,22553.0
2023-05-31 10:00:00,72.78,72.91,72.68,72.81,30715.0,65.4612,65.5782,65.3713,65.4882,30715.0
2023-05-31 10:05:00,72.81,72.98,72.74,72.8,21163.0,65.4882,65.6411,65.4253,65.4792,21163.0
2023-05-31 10:10:00,72.8,73.05,72.79,72.98,14963.0,65.4792,65.7041,65.4702,65.6411,14963.0
2023-05-31 10:15:00,73.0,73.09,72.94,72.99,10460.0,65.6591,65.7401,65.6051,65.6501,10460.0
2023-05-31 10:20:00,72.97,73.15,72.91,73.08,11539.0,65.6321,65.794,65.5782,65.7311,11539.0
2023-05-31 10:25:00,73.08,73.3,73.07,73.25,7811.0,65.7311,65.9289,65.7221,65.884,7811.0
2023-05-31 10:30:00,73.21,73.21,72.91,72.96,20163.0,65.848,65.848,65.5782,65.6231,20163.0
2023-05-31 10:35:00,72.95,72.96,72.74,72.74,10432.0,65.6141,65.6231,65.4253,65.4253,10432.0
2023-05-31 10:40:00,72.74,72.94,72.72,72.87,10623.0,65.4253,65.6051,65.4073,65.5422,10623.0
2023-05-31 10:45:00,72.89,72.97,72.81,72.81,9638.0,65.5602,65.6321,65.4882,65.4882,9638.0
2023-05-31 10:50:00,72.78,72.84,72.6,72.63,10969.0,65.4612,65.5152,65.2993,65.3263,10969.0
2023-05-31 10:55:00,72.63,72.74,72.55,72.61,16715.0,65.3263,65.4253,65.2544,65.3083,16715.0
2023-05-31 11:00:00,72.59,72.68,72.5,72.63,9458.0,65.2903,65.3713,65.2094,65.3263,9458.0
2023-05-31 11:05:00,72.6,72.61,72.43,72.43,16365.0,65.2993,65.3083,65.1464,65.1464,16365.0
2023-05-31 11:10:00,72.42,72.54,72.39,72.46,9236.0,65.1374,65.2454,65.1104,65.1734,9236.0
2023-05-31 11:15:00,72.47,72.51,72.38,72.49,8057.0,65.1824,65.2184,65.1015,65.2004,8057.0
2023-05-31 11:20:00,72.5,72.59,72.5,72.57,6350.0,65.2094,65.2903,65.2094,65.2723,6350.0
2023-05-31 11:25:00,72.56,72.6,72.5,72.54,11622.0,65.2634,65.2993,65.2094,65.2454,11622.0
2023-05-31 11:30:00,72.55,72.57,72.41,72.45,6465.0,65.2544,65.2723,65.1284,65.1644,6465.0
2023-05-31 11:35:00,72.45,72.46,72.33,72.33,7888.0,65.1644,65.1734,65.0565,65.0565,7888.0
2023-05-31 11:40:00,72.34,72.34,72.17,72.28,7710.0,65.0655,65.0655,64.9126,65.0115,7710.0
2023-05-31 11:45:00,72.28,72.38,72.28,72.36,11510.0,65.0115,65.1015,65.0115,65.0835,11510.0
2023-05-31 11:50:00,72.35,72.4,72.26,72.4,11107.0,65.0745,65.1194,64.9935,65.1194,11107.0
2023-05-31 11:55:00,72.39,72.4,72.29,72.33,8180.0,65.1104,65.1194,65.0205,65.0565,8180.0
2023-05-31 12:00:00,72.35,72.53,72.35,72.53,8674.0,65.0745,65.2364,65.0745,65.2364,8674.0
2023-05-31 12:05:00,72.51,72.51,72.39,72.46,8208.0,65.2184,65.2184,65.1104,65.1734,8208.0
2023-05-31 12:10:00,72.45,72.46,72.23,72.25,7558.0,65.1644,65.1734,64.9665,64.9845,7558.0
2023-05-31 12:15:00,72.28,72.35,72.24,72.35,7149.0,65.0115,65.0745,64.9755,65.0745,7149.0
2023-05-31 12:20:00,72.34,72.39,72.28,72.38,8546.0,65.0655,65.1104,65.0115,65.1015,8546.0
2023-05-31 12:25:00,72.38,72.48,72.37,72.45,11583.0,65.1015,65.1914,65.0925,65.1644,11583.0
2023-05-31 12:30:00,72.43,72.49,72.39,72.48,5352.0,65.1464,65.2004,65.1104,65.1914,5352.0
2023-05-31 12:35:00,72.46,72.47,72.25,72.28,5968.0,65.1734,65.1824,64.9845,65.0115,5968.0
2023-05-31 12:40:00,72.27,72.37,72.24,72.36,5770.0,65.0025,65.0925,64.9755,65.0835,5770.0
2023-05-31 12:45:00,72.36,72.5,72.3,72.45,7492.0,65.0835,65.2094,65.0295,65.1644,7492.0
2023-05-31 12:50:00,72.43,72.43,72.31,72.33,10439.0,65.1464,65.1464,65.0385,65.0565,10439.0
2023-05-31 12:55:00,72.33,72.53,72.33,72.53,5859.0,65.0565,65.2364,65.0565,65.2364,5859.0
2023-05-31 13:00:00,72.56,72.67,72.54,72.64,7315.0,65.2634,65.3623,65.2454,65.3353,7315.0
2023-05-31 13:05:00,72.63,72.72,72.63,72.68,6341.0,65.3263,65.4073,65.3263,65.3713,6341.0
2023-05-31 13:10:00,72.7,72.74,72.65,72.66,8976.0,65.3893,65.4253,65.3443,65.3533,8976.0
2023-05-31 13:15:00,72.68,72.74,72.58,72.58,5777.0,65.3713,65.4253,65.2813,65.2813,5777.0
2023-05-31 13:20:00,72.56,72.61,72.5,72.58,5690.0,65.2634,65.3083,65.2094,65.2813,5690.0
2023-05-31 13:25:00,72.59,72.64,72.59,72.63,3349.0,65.2903,65.3353,65.2903,65.3263,3349.0
2023-05-31 13:30:00,72.66,72.68,72.61,72.65,5566.0,65.3533,65.3713,65.3083,65.3443,5566.0
2023-05-31 13:35:00,72.66,72.68,72.49,72.61,12715.0,65.3533,65.3713,65.2004,65.3083,12715.0
2023-05-31 13:40:00,72.64,72.69,72.61,72.69,4911.0,65.3353,65.3803,65.3083,65.3803,4911.0
2023-05-31 13:45:00,72.7,72.76,72.62,72.65,11390.0,65.3893,65.4432,65.3173,65.3443,11390.0
2023-05-31 13:50:00,72.64,72.76,72.64,72.73,6694.0,65.3353,65.4432,65.3353,65.4163,6694.0
2023-05-31 13:55:00,72.72,72.72,72.65,72.69,8030.0,65.4073,65.4073,65.3443,65.3803,8030.0
2023-05-31 14:00:00,72.73,72.82,72.72,72.82,6705.0,65.4163,65.4972,65.4073,65.4972,6705.0
2023-05-31 14:05:00,72.82,72.84,72.75,72.77,8829.0,65.4972,65.5152,65.4342,65.4522,8829.0
2023-05-31 14:10:00,72.78,72.8,72.7,72.78,7828.0,65.4612,65.4792,65.3893,65.4612,7828.0
2023-05-31 14:15:00,72.79,72.85,72.73,72.83,12210.0,65.4702,65.5242,65.4163,65.5062,12210.0
2023-05-31 14:20:00,72.83,72.88,72.75,72.87,8042.0,65.5062,65.5512,65.4342,65.5422,8042.0
2023-05-31 14:25:00,72.88,72.97,72.79,72.97,5282.0,65.5512,65.6321,65.4702,65.6321,5282.0
2023-05-31 14:30:00,72.95,72.99,72.9,72.91,13003.0,65.6141,65.6501,65.5692,65.5782,13003.0
2023-05-31 14:35:00,72.91,73.02,72.88,73.02,15431.0,65.5782,65.6771,65.5512,65.6771,15431.0
2023-05-31 14:40:00,73.03,73.04,72.97,73.02,7509.0,65.6861,65.6951,65.6321,65.6771,7509.0
2023-05-31 14:45:00,73.03,73.09,72.99,73.01,11613.0,65.6861,65.7401,65.6501,65.6681,11613.0
2023-05-31 14:50:00,73.02,73.02,72.9,73.0,14315.0,65.6771,65.6771,65.5692,65.6591,14315.0
2023-05-31 14:55:00,73.01,73.05,72.96,73.03,10120.0,65.6681,65.7041,65.6231,65.6861,10120.0
2023-05-31 15:00:00,73.02,73.09,73.0,73.03,14752.0,65.6771,65.7401,65.6591,65.6861,14752.0
2023-05-31 15:05:00,73.03,73.06,73.0,73.06,7119.0,65.6861,65.7131,65.6591,65.7131,7119.0
2023-05-31 15:10:00,73.06,73.06,72.75,72.88,27444.0,65.7131,65.7131,65.4342,65.5512,27444.0
2023-05-31 15:15:00,72.87,72.92,72.78,72.78,12126.0,65.5422,65.5872,65.4612,65.4612,12126.0
2023-05-31 15:20:00,72.78,72.88,72.77,72.79,15590.0,65.4612,65.5512,65.4522,65.4702,15590.0
2023-05-31 15:25:00,72.79,72.84,72.78,72.84,12740.0,65.4702,65.5152,65.4612,65.5152,12740.0
2023-05-31 15:30:00,72.84,72.89,72.75,72.81,25169.0,65.5152,65.5602,65.4342,65.4882,25169.0
2023-05-31 15:35:00,72.81,72.81,72.73,72.78,29706.0,65.4882,65.4882,65.4163,65.4612,29706.0
2023-05-31 15:40:00,72.78,72.84,72.69,72.78,88059.0,65.4612,65.5152,65.3803,65.4612,88059.0
2023-05-31 15:45:00,72.79,72.85,72.64,72.73,66396.0,65.4702,65.5242,65.3353,65.4163,66396.0
2023-05-31 15:50:00,72.72,72.76,72.58,72.74,96762.0,65.4073,65.4432,65.2813,65.4253,96762.0
2023-05-31 15:55:00,72.73,72.92,72.65,72.67,325827.0,65.4163,65.5872,65.3443,65.3623,325827.0
2023-06-01 09:30:00,72.34,72.5,71.17,71.54,47780.0,65.0655,65.2094,64.0131,64.3459,47780.0
2023-06-01 09:35:00,71.61,71.67,71.31,71.47,9926.0,64.4089,64.4629,64.1391,64.283,9926.0
2023-06-01 09:40:00,71.42,71.43,70.91,70.96,53446.0,64.238,64.247,63.7793,63.8243,53446.0
2023-06-01 09:45:00,70.96,71.03,70.7,70.76,26547.0,63.8243,63.8872,63.5904,63.6444,26547.0
2023-06-01 09:50:00,70.78,70.78,70.39,70.54,15302.0,63.6624,63.6624,63.3116,63.4465,15302.0
2023-06-01 09:55:00,70.54,70.85,70.54,70.8,8166.0,63.4465,63.7253,63.4465,63.6803,8166.0
2023-06-01 10:00:00,70.75,70.88,70.64,70.75,9598.0,63.6354,63.7523,63.5364,63.6354,9598.0
2023-06-01 10:05:00,70.74,71.06,70.71,71.03,13908.0,63.6264,63.9142,63.5994,63.8872,13908.0
2023-06-01 10:10:00,71.08,71.3,71.0,71.26,15515.0,63.9322,64.1301,63.8602,64.0941,15515.0
2023-06-01 10:15:00,71.3,71.43,71.18,71.27,13019.0,64.1301,64.247,64.0221,64.1031,13019.0
2023-06-01 10:20:00,71.24,71.43,71.24,71.37,12928.0,64.0761,64.247,64.0761,64.193,12928.0
2023-06-01 10:25:00,71.34,71.56,71.2,71.52,7833.0,64.166,64.3639,64.0401,64.3279,7833.0
2023-06-01 10:30:00,71.54,71.87,71.49,71.87,14972.0,64.3459,64.6427,64.301,64.6427,14972.0
2023-06-01 10:35:00,71.86,71.94,71.7,71.8,11302.0,64.6337,64.7057,64.4898,64.5798,11302.0
2023-06-01 10:40:00,71.82,71.97,71.81,71.92,7267.0,64.5978,64.7327,64.5888,64.6877,7267.0
2023-06-01 10:45:00,71.94,72.12,71.89,71.93,14264.0,64.7057,64.8676,64.6607,64.6967,14264.0
2023-06-01 10:50:00,71.99,72.06,71.88,71.95,41503.0,64.7507,64.8136,64.6517,64.7147,41503.0
2023-06-01 10:55:00,71.96,72.01,71.9,71.98,11047.0,64.7237,64.7687,64.6697,64.7417,11047.0
2023-06-01 11:00:00,71.98,72.03,71.82,71.89,34196.0,64.7417,64.7867,64.5978,64.6607,34196.0
2023-06-01 11:05:00,71.92,71.95,71.73,71.75,8563.0,64.6877,64.7147,64.5168,64.5348,8563.0
2023-06-01 11:10:00,71.73,71.77,71.7,71.73,6483.0,64.5168,64.5528,64.4898,64.5168,6483.0
2023-06-01 11:15:00,71.75,71.95,71.75,71.9,10330.0,64.5348,64.7147,64.5348,64.6697,10330.0
2023-06-01 11:20:00,71.92,71.92,71.79,71.91,8630.0,64.6877,64.6877,64.5708,64.6787,8630.0
2023-06-01 11:25:00,71.94,72.07,71.93,72.0,12394.0,64.7057,64.8226,64.6967,64.7597,12394.0
2023-06-01 11:30:00,72.0,72.04,71.93,71.99,7728.0,64.7597,64.7956,64.6967,64.7507,7728.0
2023-06-01 11:35:00,72.01,72.09,71.96,72.09,3971.0,64.7687,64.8406,64.7237,64.8406,3971.0
2023-06-01 11:40:00,72.06,72.1,71.95,72.0,24377.0,64.8136,64.8496,64.7147,64.7597,24377.0
2023-06-01 11:45:00,71.99,72.13,71.94,72.09,21571.0,64.7507,64.8766,64.7057,64.8406,21571.0
2023-06-01 11:50:00,72.07,72.08,71.81,71.83,14291.0,64.8226,64.8316,64.5888,64.6068,14291.0
2023-06-01 11:55:00,71.82,71.9,71.76,71.82,22882.0,64.5978,64.6697,64.5438,64.5978,22882.0
2023-06-01 12:00:00,71.8,71.9,71.76,71.83,14407.0,64.5798,64.6697,64.5438,64.6068,14407.0
2023-06-01 12:05:00,71.81,71.96,71.8,71.92,10813.0,64.5888,64.7237,64.5798,64.6877,10813.0
2023-06-01 12:10:00,71.92,72.18,71.89,72.14,9236.0,64.6877,64.9216,64.6607,64.8856,9236.0
2023-06-01 12:15:00,72.13,72.26,72.05,72.24,8444.0,64.8766,64.9935,64.8046,64.9755,8444.0
2023-06-01 12:20:00,72.27,72.37,72.27,72.37,8537.0,65.0025,65.0925,65.0025,65.0925,8537.0
2023-06-01 12:25:00,72.36,72.45,72.32,72.43,8229.0,65.0835,65.1644,65.0475,65.1464,8229.0
2023-06-01 12:30:00,72.43,72.46,72.36,72.42,6579.0,65.1464,65.1734,65.0835,65.1374,6579.0
2023-06-01 12:35:00,72.42,72.48,72.4,72.46,5236.0,65.1374,65.1914,65.1194,65.1734,5236.0
2023-06-01 12:40:00,72.47,72.49,72.4,72.41,5704.0,65.1824,65.2004,65.1194,65.1284,5704.0
2023-06-01 12:45:00,72.43,72.6,72.39,72.54,11991.0,65.1464,65.2993,65.1104,65.2454,11991.0
2023-06-01 12:50:00,72.54,72.65,72.53,72.56,10609.0,65.2454,65.3443,65.2364,65.2634,10609.0
2023-06-01 12:55:00,72.58,72.62,72.54,72.55,9552.0,65.2813,65.3173,65.2454,65.2544,9552.0
2023-06-01 13:00:00,72.55,72.56,72.47,72.5,5677.0,65.2544,65.2634,65.1824,65.2094,5677.0
2023-06-01 13:05:00,72.48,72.55,72.48,72.52,5065.0,65.1914,65.2544,65.1914,65.2274,5065.0
2023-06-01 13:10:00,72.53,72.6,72.51,72.57,7926.0,65.2364,65.2993,65.2184,65.2723,7926.0
2023-06-01 13:15:00,72.57,72.6,72.53,72.55,11122.0,65.2723,65.2993,65.2364,65.2544,11122.0
2023-06-01 13:20:00,72.56,72.65,72.52,72.55,9864.0,65.2634,65.3443,65.2274,65.2544,9864.0
2023-06-01 13:25:00,72.56,72.58,72.49,72.57,5223.0,65.2634,65.2813,65.2004,65.2723,5223.0
2023-06-01 13:30:00,72.56,72.59,72.5,72.59,6207.0,65.2634,65.2903,65.2094,65.2903,6207.0
2023-06-01 13:35:00,72.6,72.82,72.59,72.77,20690.0,65.2993,65.4972,65.2903,65.4522,20690.0
2023-06-01 13:40:00,72.79,72.83,72.74,72.82,10674.0,65.4702,65.5062,65.4253,65.4972,10674.0
2023-06-01 13:45:00,72.83,72.93,72.82,72.92,9946.0,65.5062,65.5961,65.4972,65.5872,9946.0
2023-06-01 13:50:00,72.92,73.11,72.92,73.07,15557.0,65.5872,65.758,65.5872,65.7221,15557.0
2023-06-01 13:55:00,73.08,73.14,73.03,73.08,9469.0,65.7311,65.785,65.6861,65.7311,9469.0
2023-06-01 14:00:00,73.09,73.09,72.87,72.88,15313.0,65.7401,65.7401,65.5422,65.5512,15313.0
2023-06-01 14:05:00,72.88,72.91,72.86,72.88,8232.0,65.5512,65.5782,65.5332,65.5512,8232.0
2023-06-01 14:10:00,72.87,73.04,72.85,72.91,11092.0,65.5422,65.6951,65.5242,65.5782,11092.0
2023-06-01 14:15:00,72.91,72.96,72.8,72.84,7492.0,65.5782,65.6231,65.4792,65.5152,7492.0
2023-06-01 14:20:00,72.85,72.85,72.6,72.61,10792.0,65.5242,65.5242,65.2993,65.3083,10792.0
2023-06-01 14:25:00,72.6,72.79,72.6,72.76,12059.0,65.2993,65.4702,65.2993,65.4432,12059.0
2023-06-01 14:30:00,72.76,72.77,72.71,72.72,5427.0,65.4432,65.4522,65.3983,65.4073,5427.0
2023-06-01 14:35:00,72.72,72.79,72.69,72.74,7573.0,65.4073,65.4702,65.3803,65.4253,7573.0
2023-06-01 14:40:00,72.75,72.77,72.72,72.75,6804.0,65.4342,65.4522,65.4073,65.4342,6804.0
2023-06-01 14:45:00,72.75,72.75,72.7,72.72,5091.0,65.4342,65.4342,65.3893,65.4073,5091.0
2023-06-01 14:50:00,72.73,72.87,72.73,72.85,8578.0,65.4163,65.5422,65.4163,65.5242,8578.0
2023-06-01 14:55:00,72.87,72.92,72.83,72.91,8613.0,65.5422,65.5872,65.5062,65.5782,8613.0
2023-06-01 15:00:00,72.92,73.01,72.87,73.01,6070.0,65.5872,65.6681,65.5422,65.6681,6070.0
2023-06-01 15:05:00,73.02,73.08,72.98,73.05,10915.0,65.6771,65.7311,65.6411,65.7041,10915.0
2023-06-01 15:10:00,73.04,73.2,73.03,73.13,13711.0,65.6951,65.839,65.6861,65.776,13711.0
2023-06-01 15:15:00,73.13,73.16,72.95,72.97,17453.0,65.776,65.803,65.6141,65.6321,17453.0
2023-06-01 15:20:00,72.95,72.97,72.85,72.85,11113.0,65.6141,65.6321,65.5242,65.5242,11113.0
2023-06-01 15:25:00,72.85,72.96,72.84,72.89,13998.0,65.5242,65.6231,65.5152,65.5602,13998.0
2023-06-01 15:30:00,72.88,72.9,72.76,72.81,18076.0,65.5512,65.5692,65.4432,65.4882,18076.0
2023-06-01 15:35:00,72.79,72.85,72.72,72.84,14203.0,65.4702,65.5242,65.4073,65.5152,14203.0
2023-06-01 15:40:00,72.85,72.95,72.81,72.95,24229.0,65.5242,65.6141,65.4882,65.6141,24229.0
2023-06-01 15:45:00,72.95,73.13,72.93,73.08,26420.0,65.6141,65.776,65.5961,65.7311,26420.0
2023-06-01 15:50:00,73.07,73.08,72.9,72.97,43547.0,65.7221,65.7311,65.5692,65.6321,43547.0
2023-06-01 15:55:00,72.96,72.98,72.89,72.9,118051.0,65.6231,65.6411,65.5602,65.5692,118051.0
2023-06-02 09:30:00,73.49,73.68,73.34,73.38,111665.0,66.0998,66.2707,65.9649,66.0009,111665.0
2023-06-02 09:35:00,73.38,73.95,73.37,73.75,11439.0,66.0009,66.5136,65.9919,66.3337,11439.0
2023-06-02 09:40:00,73.81,74.0,73.68,73.83,11066.0,66.3877,66.5585,66.2707,66.4056,11066.0
2023-06-02 09:45:00,73.87,74.06,73.76,73.96,23220.0,66.4416,66.6125,66.3427,66.5226,23220.0
2023-06-02 09:50:00,74.03,74.25,73.97,74.03,7102.0,66.5855,66.7834,66.5316,66.5855,7102.0
2023-06-02 09:55:00,74.02,74.27,73.94,74.01,18146.0,66.5765,66.8014,66.5046,66.5675,18146.0
2023-06-02 10:00:00,74.02,74.06,73.72,73.82,20290.0,66.5765,66.6125,66.3067,66.3966,20290.0
2023-06-02 10:05:00,73.82,73.86,73.56,73.56,16487.0,66.3966,66.4326,66.1628,66.1628,16487.0
2023-06-02 10:10:00,73.54,73.64,73.36,73.58,9584.0,66.1448,66.2347,65.9829,66.1808,9584.0
2023-06-02 10:15:00,73.58,73.62,73.32,73.48,9154.0,66.1808,66.2168,65.9469,66.0908,9154.0
2023-06-02 10:20:00,73.49,73.58,73.33,73.33,7338.0,66.0998,66.1808,65.9559,65.9559,7338.0
2023-06-02 10:25:00,73.31,73.59,73.31,73.56,7144.0,65.9379,66.1898,65.9379,66.1628,7144.0
2023-06-02 10:30:00,73.55,73.6,73.44,73.44,9132.0,66.1538,66.1988,66.0549,66.0549,9132.0
2023-06-02 10:35:00,73.45,73.51,73.36,73.45,8599.0,66.0639,66.1178,65.9829,66.0639,8599.0
2023-06-02 10:40:00,73.43,73.5,73.37,73.39,9463.0,66.0459,66.1088,65.9919,66.0099,9463.0
2023-06-02 10:45:00,73.4,73.47,73.39,73.45,11816.0,66.0189,66.0818,66.0099,66.0639,11816.0
2023-06-02 10:50:00,73.41,73.56,73.41,73.52,12300.0,66.0279,66.1628,66.0279,66.1268,12300.0
2023-06-02 10:55:00,73.53,73.56,73.32,73.36,12394.0,66.1358,66.1628,65.9469,65.9829,12394.0
2023-06-02 11:00:00,73.4,73.59,73.35,73.59,11056.0,66.0189,66.1898,65.9739,66.1898,11056.0
2023-06-02 11:05:00,73.58,73.83,73.58,73.83,10377.0,66.1808,66.4056,66.1808,66.4056,10377.0
2023-06-02 11:10:00,73.84,73.95,73.84,73.93,9270.0,66.4146,66.5136,66.4146,66.4956,9270.0
2023-06-02 11:15:00,73.96,74.0,73.72,73.74,7115.0,66.5226,66.5585,66.3067,66.3247,7115.0
2023-06-02 11:20:00,73.71,73.71,73.45,73.45,6334.0,66.2977,66.2977,66.0639,66.0639,6334.0
2023-06-02 11:25:00,73.44,73.46,73.34,73.41,12540.0,66.0549,66.0729,65.9649,66.0279,12540.0
2023-06-02 11:30:00,73.42,73.43,73.31,73.41,8901.0,66.0369,66.0459,65.9379,66.0279,8901.0
2023-06-02 11:35:00,73.43,73.49,73.34,73.36,11260.0,66.0459,66.0998,65.9649,65.9829,11260.0
2023-06-02 11:40:00,73.34,73.41,73.28,73.29,26993.0,65.9649,66.0279,65.911,65.9199,26993.0
2023-06-02 11:45:00,73.29,73.31,73.16,73.2,18011.0,65.9199,65.9379,65.803,65.839,18011.0
2023-06-02 11:50:00,73.19,73.21,73.12,73.17,9474.0,65.83,65.848,65.767,65.812,9474.0
2023-06-02 11:55:00,73.16,73.28,73.16,73.24,6399.0,65.803,65.911,65.803,65.875,6399.0
2023-06-02 12:00:00,73.25,73.28,73.19,73.19,9390.0,65.884,65.911,65.83,65.83,9390.0
2023-06-02 12:05:00,73.17,73.25,73.16,73.19,7317.0,65.812,65.884,65.803,65.83,7317.0
2023-06-02 12:10:00,73.17,73.22,73.14,73.17,5938.0,65.812,65.857,65.785,65.812,5938.0
2023-06-02 12:15:00,73.14,73.23,73.11,73.22,16672.0,65.785,65.866,65.758,65.857,16672.0
2023-06-02 12:20:00,73.22,73.29,73.19,73.2,8979.0,65.857,65.9199,65.83,65.839,8979.0
2023-06-02 12:25:00,73.22,73.24,73.14,73.19,7029.0,65.857,65.875,65.785,65.83,7029.0
2023-06-02 12:30:00,73.2,73.26,73.18,73.2,10249.0,65.839,65.893,65.821,65.839,10249.0
2023-06-02 12:35:00,73.2,73.25,73.17,73.23,5446.0,65.839,65.884,65.812,65.866,5446.0
2023-06-02 12:40:00,73.22,73.22,73.13,73.18,6902.0,65.857,65.857,65.776,65.821,6902.0
2023-06-02 12:45:00,73.18,73.23,73.13,73.14,6041.0,65.821,65.866,65.776,65.785,6041.0
2023-06-02 12:50:00,73.15,73.22,73.09,73.19,5489.0,65.794,65.857,65.7401,65.83,5489.0
2023-06-02 12:55:00,73.18,73.38,73.18,73.38,7316.0,65.821,66.0009,65.821,66.0009,7316.0
2023-06-02 13:00:00,73.39,73.42,73.32,73.32,6125.0,66.0099,66.0369,65.9469,65.9469,6125.0
2023-06-02 13:05:00,73.31,73.41,73.31,73.38,7281.0,65.9379,66.0279,65.9379,66.0009,7281.0
2023-06-02 13:10:00,73.39,73.48,73.36,73.48,7903.0,66.0099,66.0908,65.9829,66.0908,7903.0
2023-06-02 13:15:00,73.49,73.51,73.37,73.38,8869.0,66.0998,66.1178,65.9919,66.0009,8869.0
2023-06-02 13:20:00,73.39,73.43,73.35,73.39,6164.0,66.0099,66.0459,65.9739,66.0099,6164.0
2023-06-02 13:25:00,73.38,73.5,73.37,73.49,6274.0,66.0009,66.1088,65.9919,66.0998,6274.0
2023-06-02 13:30:00,73.51,73.53,73.39,73.44,7157.0,66.1178,66.1358,66.0099,66.0549,7157.0
2023-06-02 13:35:00,73.43,73.48,73.39,73.48,7801.0,66.0459,66.0908,66.0099,66.0908,7801.0
2023-06-02 13:40:00,73.45,73.47,73.34,73.38,11668.0,66.0639,66.0818,65.9649,66.0009,11668.0
2023-06-02 13:45:00,73.39,73.41,73.34,73.37,8226.0,66.0099,66.0279,65.9649,65.9919,8226.0
2023-06-02 13:50:00,73.35,73.42,73.35,73.4,9617.0,65.9739,66.0369,65.9739,66.0189,9617.0
2023-06-02 13:55:00,73.4,73.44,73.34,73.44,12284.0,66.0189,66.0549,65.9649,66.0549,12284.0
2023-06-02 14:00:00,73.44,73.54,73.44,73.52,11765.0,66.0549,66.1448,66.0549,66.1268,11765.0
2023-06-02 14:05:00,73.51,73.52,73.35,73.39,11905.0,66.1178,66.1268,65.9739,66.0099,11905.0
2023-06-02 14:10:00,73.4,73.4,73.27,73.27,5821.0,66.0189,66.0189,65.902,65.902,5821.0
2023-06-02 14:15:00,73.29,73.31,73.21,73.25,10467.0,65.9199,65.9379,65.848,65.884,10467.0
2023-06-02 14:20:00,73.25,73.38,73.25,73.37,10332.0,65.884,66.0009,65.884,65.9919,10332.0
2023-06-02 14:25:00,73.36,73.38,73.27,73.28,7104.0,65.9829,66.0009,65.902,65.911,7104.0
2023-06-02 14:30:00,73.28,73.38,73.24,73.34,9677.0,65.911,66.0009,65.875,65.9649,9677.0
2023-06-02 14:35:00,73.34,73.43,73.34,73.38,8883.0,65.9649,66.0459,65.9649,66.0009,8883.0
2023-06-02 14:40:00,73.38,73.41,73.3,73.31,10269.0,66.0009,66.0279,65.9289,65.9379,10269.0
2023-06-02 14:45:00,73.3,73.33,73.29,73.3,5867.0,65.9289,65.9559,65.9199,65.9289,5867.0
2023-06-02 14:50:00,73.27,73.32,73.26,73.28,10301.0,65.902,65.9469,65.893,65.911,10301.0
2023-06-02 14:55:00,73.28,73.35,73.27,73.35,10390.0,65.911,65.9739,65.902,65.9739,10390.0
2023-06-02 15:00:00,73.36,73.43,73.35,73.39,11918.0,65.9829,66.0459,65.9739,66.0099,11918.0
2023-06-02 15:05:00,73.41,73.48,73.39,73.43,12932.0,66.0279,66.0908,66.0099,66.0459,12932.0
2023-06-02 15:10:00,73.4,73.45,73.39,73.42,10216.0,66.0189,66.0639,66.0099,66.0369,10216.0
2023-06-02 15:15:00,73.43,73.47,73.42,73.45,9761.0,66.0459,66.0818,66.0369,66.0639,9761.0
2023-06-02 15:20:00,73.45,73.45,73.34,73.38,16522.0,66.0639,66.0639,65.9649,66.0009,16522.0
2023-06-02 15:25:00,73.38,73.43,73.37,73.39,14305.0,66.0009,66.0459,65.9919,66.0099,14305.0
2023-06-02 15:30:00,73.4,73.55,73.36,73.5,23399.0,66.0189,66.1538,65.9829,66.1088,23399.0
2023-06-02 15:35:00,73.5,73.59,73.49,73.5,20242.0,66.1088,66.1898,66.0998,66.1088,20242.0
2023-06-02 15:40:00,73.49,73.49,73.4,73.48,35082.0,66.0998,66.0998,66.0189,66.0908,35082.0
2023-06-02 15:45:00,73.48,73.53,73.42,73.46,41380.0,66.0908,66.1358,66.0369,66.0729,41380.0
2023-06-02 15:50:00,73.45,73.45,73.24,73.36,87755.0,66.0639,66.0639,65.875,65.9829,87755.0
2023-06-02 15:55:00,73.36,73.42,73.17,73.22,226594.0,65.9829,66.0369,65.812,65.857,226594.0
2023-06-05 09:30:00,73.13,73.26,73.0,73.07,48385.0,65.776,65.893,65.6591,65.7221,48385.0
2023-06-05 09:35:00,73.03,73.21,73.0,73.12,11440.0,65.6861,65.848,65.6591,65.767,11440.0
2023-06-05 09:40:00,73.16,73.35,73.12,73.3,35303.0,65.803,65.9739,65.767,65.9289,35303.0
2023-06-05 09:45:00,73.31,73.42,73.18,73.42,10738.0,65.9379,66.0369,65.821,66.0369,10738.0
2023-06-05 09:50:00,73.42,73.42,73.19,73.35,1985.0,66.0369,66.0369,65.83,65.9739,1985.0
2023-06-05 09:55:00,73.61,73.61,73.06,73.18,4690.0,66.2078,66.2078,65.7131,65.821,4690.0
2023-06-05 10:00:00,73.14,73.38,73.14,73.3,8666.0,65.785,66.0009,65.785,65.9289,8666.0
2023-06-05 10:05:00,73.35,73.35,73.13,73.16,9323.0,65.9739,65.9739,65.776,65.803,9323.0
2023-06-05 10:10:00,73.12,73.12,72.81,72.89,8768.0,65.767,65.767,65.4882,65.5602,8768.0
2023-06-05 10:15:00,72.87,73.08,72.79,73.06,5265.0,65.5422,65.7311,65.4702,65.7131,5265.0
2023-06-05 10:20:00,73.1,73.23,73.07,73.15,8858.0,65.7491,65.866,65.7221,65.794,8858.0
2023-06-05 10:25:00,73.15,73.15,72.95,72.97,5111.0,65.794,65.794,65.6141,65.6321,5111.0
2023-06-05 10:30:00,72.93,73.17,72.92,73.17,12613.0,65.5961,65.812,65.5872,65.812,12613.0
2023-06-05 10:35:00,73.19,73.38,73.09,73.36,8432.0,65.83,66.0009,65.7401,65.9829,8432.0
2023-06-05 10:40:00,73.36,73.6,73.36,73.59,12991.0,65.9829,66.1988,65.9829,66.1898,12991.0
2023-06-05 10:45:00,73.59,73.63,73.49,73.52,19398.0,66.1898,66.2258,66.0998,66.1268,19398.0
2023-06-05 10:50:00,73.53,73.56,73.33,73.36,14193.0,66.1358,66.1628,65.9559,65.9829,14193.0
2023-06-05 10:55:00,73.38,73.39,72.99,73.06,18488.0,66.0009,66.0099,65.6501,65.7131,18488.0
2023-06-05 11:00:00,73.05,73.16,73.0,73.02,11106.0,65.7041,65.803,65.6591,65.6771,11106.0
2023-06-05 11:05:00,73.02,73.31,73.02,73.31,8965.0,65.6771,65.9379,65.6771,65.9379,8965.0
2023-06-05 11:10:00,73.29,73.43,73.23,73.23,6992.0,65.9199,66.0459,65.866,65.866,6992.0
2023-06-05 11:15:00,73.25,73.27,73.14,73.23,7025.0,65.884,65.902,65.785,65.866,7025.0
2023-06-05 11:20:00,73.25,73.25,73.05,73.13,8106.0,65.884,65.884,65.7041,65.776,8106.0
2023-06-05 11:25:00,73.13,73.32,73.06,73.31,4861.0,65.776,65.9469,65.7131,65.9379,4861.0
2023-06-05 11:30:00,73.3,73.39,73.23,73.31,15926.0,65.9289,66.0099,65.866,65.9379,15926.0
2023-06-05 11:35:00,73.33,73.33,73.15,73.22,7277.0,65.9559,65.9559,65.794,65.857,7277.0
2023-06-05 11:40:00,73.22,73.26,73.18,73.25,5264.0,65.857,65.893,65.821,65.884,5264.0
2023-06-05 11:45:00,73.23,73.26,73.15,73.19,7966.0,65.866,65.893,65.794,65.83,7966.0
2023-06-05 11:50:00,73.18,73.22,73.12,73.15,6687.0,65.821,65.857,65.767,65.794,6687.0
2023-06-05 11:55:00,73.15,73.23,73.13,73.19,7703.0,65.794,65.866,65.776,65.83,7703.0
2023-06-05 12:00:00,73.2,73.25,73.1,73.11,6717.0,65.839,65.884,65.7491,65.758,6717.0
2023-06-05 12:05:00,73.11,73.29,73.09,73.27,7533.0,65.758,65.9199,65.7401,65.902,7533.0
2023-06-05 12:10:00,73.28,73.41,73.26,73.38,10578.0,65.911,66.0279,65.893,66.0009,10578.0
2023-06-05 12:15:00,73.38,73.42,73.35,73.35,9401.0,66.0009,66.0369,65.9739,65.9739,9401.0
2023-06-05 12:20:00,73.34,73.34,73.23,73.29,4956.0,65.9649,65.9649,65.866,65.9199,4956.0
2023-06-05 12:25:00,73.27,73.32,73.24,73.26,7759.0,65.902,65.9469,65.875,65.893,7759.0
2023-06-05 12:30:00,73.29,73.3,73.11,73.11,5491.0,65.9199,65.9289,65.758,65.758,5491.0
2023-06-05 12:35:00,73.11,73.12,73.0,73.0,9156.0,65.758,65.767,65.6591,65.6591,9156.0
2023-06-05 12:40:00,72.99,73.11,72.97,73.03,8914.0,65.6501,65.758,65.6321,65.6861,8914.0
2023-06-05 12:45:00,73.04,73.21,73.04,73.2,6836.0,65.6951,65.848,65.6951,65.839,6836.0
2023-06-05 12:50:00,73.2,73.21,73.08,73.09,6637.0,65.839,65.848,65.7311,65.7401,6637.0
2023-06-05 12:55:00,73.1,73.16,73.06,73.16,8832.0,65.7491,65.803,65.7131,65.803,8832.0
2023-06-05 13:00:00,73.22,73.31,73.21,73.27,6379.0,65.857,65.9379,65.848,65.902,6379.0
2023-06-05 13:05:00,73.27,73.29,73.18,73.28,7292.0,65.902,65.9199,65.821,65.911,7292.0
2023-06-05 13:10:00,73.27,73.31,73.18,73.22,8989.0,65.902,65.9379,65.821,65.857,8989.0
2023-06-05 13:15:00,73.21,73.34,73.18,73.3,18254.0,65.848,65.9649,65.821,65.9289,18254.0
2023-06-05 13:20:00,73.33,73.39,73.32,73.35,5265.0,65.9559,66.0099,65.9469,65.9739,5265.0
2023-06-05 13:25:00,73.35,73.35,73.09,73.09,13585.0,65.9739,65.9739,65.7401,65.7401,13585.0
2023-06-05 13:30:00,73.08,73.08,72.96,73.02,13109.0,65.7311,65.7311,65.6231,65.6771,13109.0
2023-06-05 13:35:00,73.0,73.0,72.8,72.8,17552.0,65.6591,65.6591,65.4792,65.4792,17552.0
2023-06-05 13:40:00,72.81,72.92,72.8,72.89,17243.0,65.4882,65.5872,65.4792,65.5602,17243.0
2023-06-05 13:45:00,72.91,72.99,72.89,72.99,5643.0,65.5782,65.6501,65.5602,65.6501,5643.0
2023-06-05 13:50:00,72.98,73.01,72.94,73.0,6068.0,65.6411,65.6681,65.6051,65.6591,6068.0
2023-06-05 13:55:00,72.99,73.12,72.98,73.12,7629.0,65.6501,65.767,65.6411,65.767,7629.0
2023-06-05 14:00:00,73.14,73.14,73.01,73.03,9027.0,65.785,65.785,65.6681,65.6861,9027.0
2023-06-05 14:05:00,73.04,73.05,72.94,73.0,7490.0,65.6951,65.7041,65.6051,65.6591,7490.0
2023-06-05 14:10:00,73.01,73.05,72.95,72.99,8152.0,65.6681,65.7041,65.6141,65.6501,8152.0
2023-06-05 14:15:00,72.97,73.0,72.95,72.97,7633.0,65.6321,65.6591,65.6141,65.6321,7633.0
2023-06-05 14:20:00,72.96,73.05,72.96,73.02,6764.0,65.6231,65.7041,65.6231,65.6771,6764.0
2023-06-05 14:25:00,73.02,73.02,72.88,72.95,11115.0,65.6771,65.6771,65.5512,65.6141,11115.0
2023-06-05 14:30:00,72.97,72.98,72.72,72.75,13071.0,65.6321,65.6411,65.4073,65.4342,13071.0
2023-06-05 14:35:00,72.75,72.86,72.72,72.73,9640.0,65.4342,65.5332,65.4073,65.4163,9640.0
2023-06-05 14:40:00,72.75,72.94,72.75,72.93,6543.0,65.4342,65.6051,65.4342,65.5961,6543.0
2023-06-05 14:45:00,72.94,72.94,72.83,72.85,6610.0,65.6051,65.6051,65.5062,65.5242,6610.0
2023-06-05 14:50:00,72.83,72.95,72.75,72.95,6810.0,65.5062,65.6141,65.4342,65.6141,6810.0
2023-06-05 14:55:00,72.94,73.03,72.92,73.03,7033.0,65.6051,65.6861,65.5872,65.6861,7033.0
2023-06-05 15:00:00,73.03,73.09,72.88,72.89,12224.0,65.6861,65.7401,65.5512,65.5602,12224.0
2023-06-05 15:05:00,72.89,72.94,72.79,72.81,11132.0,65.5602,65.6051,65.4702,65.4882,11132.0
2023-06-05 15:10:00,72.79,72.93,72.74,72.91,20046.0,65.4702,65.5961,65.4253,65.5782,20046.0
2023-06-05 15:15:00,72.89,72.92,72.83,72.83,9586.0,65.5602,65.5872,65.5062,65.5062,9586.0
2023-06-05 15:20:00,72.85,72.85,72.79,72.8,10685.0,65.5242,65.5242,65.4702,65.4792,10685.0
2023-06-05 15:25:00,72.8,72.89,72.77,72.79,31227.0,65.4792,65.5602,65.4522,65.4702,31227.0
2023-06-05 15:30:00,72.78,72.78,72.65,72.67,16347.0,65.4612,65.4612,65.3443,65.3623,16347.0
2023-06-05 15:35:00,72.67,72.93,72.67,72.92,16433.0,65.3623,65.5961,65.3623,65.5872,16433.0
2023-06-05 15:40:00,72.94,72.96,72.86,72.88,16322.0,65.6051,65.6231,65.5332,65.5512,16322.0
2023-06-05 15:45:00,72.89,72.91,72.8,72.86,16087.0,65.5602,65.5782,65.4792,65.5332,16087.0
2023-06-05 15:50:00,72.84,73.0,72.82,72.97,35737.0,65.5152,65.6591,65.4972,65.6321,35737.0
2023-06-05 15:55:00,72.97,72.97,72.79,72.84,148472.0,65.6321,65.6321,65.4702,65.5152,148472.0
2023-06-06 09:30:00,72.57,73.11,72.41,73.07,37419.0,65.2723,65.758,65.1284,65.7221,37419.0
2023-06-06 09:35:00,73.18,73.18,72.97,73.11,5953.0,65.821,65.821,65.6321,65.758,5953.0
2023-06-06 09:40:00,73.15,73.5,73.07,73.5,6186.0,65.794,66.1088,65.7221,66.1088,6186.0
2023-06-06 09:45:00,73.52,73.76,73.4,73.71,8912.0,66.1268,66.3427,66.0189,66.2977,8912.0
2023-06-06 09:50:00,73.76,73.76,73.47,73.63,13297.0,66.3427,66.3427,66.0818,66.2258,13297.0
2023-06-06 09:55:00,73.61,73.84,73.61,73.72,8974.0,66.2078,66.4146,66.2078,66.3067,8974.0
2023-06-06 10:00:00,73.75,73.9,73.55,73.56,33582.0,66.3337,66.4686,66.1538,66.1628,33582.0
2023-06-06 10:05:00,73.61,73.8,73.55,73.69,10378.0,66.2078,66.3787,66.1538,66.2797,10378.0
2023-06-06 10:10:00,73.62,73.86,73.6,73.7,7593.0,66.2168,66.4326,66.1988,66.2887,7593.0
2023-06-06 10:15:00,73.68,73.72,73.59,73.65,6375.0,66.2707,66.3067,66.1898,66.2437,6375.0
2023-06-06 10:20:00,73.71,73.74,73.67,73.73,6298.0,66.2977,66.3247,66.2617,66.3157,6298.0
2023-06-06 10:25:00,73.75,73.8,73.64,73.64,9661.0,66.3337,66.3787,66.2347,66.2347,9661.0
2023-06-06 10:30:00,73.64,74.01,73.63,73.99,36373.0,66.2347,66.5675,66.2258,66.5496,36373.0
2023-06-06 10:35:00,73.98,74.21,73.98,74.21,18285.0,66.5406,66.7474,66.5406,66.7474,18285.0
2023-06-06 10:40:00,74.2,74.38,74.2,74.35,17837.0,66.7384,66.9003,66.7384,66.8734,17837.0
2023-06-06 10:45:00,74.36,74.54,74.36,74.44,13313.0,66.8823,67.0442,66.8823,66.9543,13313.0
2023-06-06 10:50:00,74.44,74.48,74.42,74.46,7491.0,66.9543,66.9903,66.9363,66.9723,7491.0
2023-06-06 10:55:00,74.45,74.52,74.36,74.47,12679.0,66.9633,67.0263,66.8823,66.9813,12679.0
2023-06-06 11:00:00,74.48,74.61,74.4,74.61,8778.0,66.9903,67.1072,66.9183,67.1072,8778.0
2023-06-06 11:05:00,74.65,74.7,74.58,74.7,10161.0,67.1432,67.1882,67.0802,67.1882,10161.0
2023-06-06 11:10:00,74.7,74.81,74.66,74.77,11469.0,67.1882,67.2871,67.1522,67.2511,11469.0
2023-06-06 11:15:00,74.79,74.82,74.69,74.73,6669.0,67.2691,67.2961,67.1792,67.2151,6669.0
2023-06-06 11:20:00,74.76,74.86,74.72,74.75,9723.0,67.2421,67.3321,67.2061,67.2331,9723.0
2023-06-06 11:25:00,74.75,74.78,74.63,74.66,9396.0,67.2331,67.2601,67.1252,67.1522,9396.0
2023-06-06 11:30:00,74.65,74.67,74.57,74.59,6895.0,67.1432,67.1612,67.0712,67.0892,6895.0
2023-06-06 11:35:00,74.6,74.81,74.6,74.74,9341.0,67.0982,67.2871,67.0982,67.2241,9341.0
2023-06-06 11:40:00,74.74,74.74,74.65,74.72,7099.0,67.2241,67.2241,67.1432,67.2061,7099.0
2023-06-06 11:45:00,74.69,74.77,74.66,74.74,7007.0,67.1792,67.2511,67.1522,67.2241,7007.0
2023-06-06 11:50:00,74.74,74.74,74.56,74.58,10365.0,67.2241,67.2241,67.0622,67.0802,10365.0
2023-06-06 11:55:00,74.55,74.67,74.5,74.65,7155.0,67.0532,67.1612,67.0083,67.1432,7155.0
2023-06-06 12:00:00,74.66,74.74,74.64,74.68,8123.0,67.1522,67.2241,67.1342,67.1702,8123.0
2023-06-06 12:05:00,74.66,74.66,74.53,74.56,6247.0,67.1522,67.1522,67.0353,67.0622,6247.0
2023-06-06 12:10:00,74.57,74.58,74.52,74.56,6242.0,67.0712,67.0802,67.0263,67.0622,6242.0
2023-06-06 12:15:00,74.54,74.67,74.54,74.67,4684.0,67.0442,67.1612,67.0442,67.1612,4684.0
2023-06-06 12:20:00,74.67,74.69,74.6,74.61,3791.0,67.1612,67.1792,67.0982,67.1072,3791.0
2023-06-06 12:25:00,74.6,74.64,74.57,74.61,5538.0,67.0982,67.1342,67.0712,67.1072,5538.0
2023-06-06 12:30:00,74.63,74.65,74.53,74.59,5445.0,67.1252,67.1432,67.0353,67.0892,5445.0
2023-06-06 12:35:00,74.59,74.6,74.5,74.5,6628.0,67.0892,67.0982,67.0083,67.0083,6628.0
2023-06-06 12:40:00,74.52,74.54,74.45,74.49,5085.0,67.0263,67.0442,66.9633,66.9993,5085.0
2023-06-06 12:45:00,74.48,74.48,74.33,74.34,7855.0,66.9903,66.9903,66.8554,66.8644,7855.0
2023-06-06 12:50:00,74.32,74.37,74.28,74.28,8280.0,66.8464,66.8913,66.8104,66.8104,8280.0
2023-06-06 12:55:00,74.3,74.34,74.23,74.26,6495.0,66.8284,66.8644,66.7654,66.7924,6495.0
2023-06-06 13:00:00,74.28,74.34,74.18,74.24,6013.0,66.8104,66.8644,66.7204,66.7744,6013.0
2023-06-06 13:05:00,74.25,74.31,74.2,74.24,6129.0,66.7834,66.8374,66.7384,66.7744,6129.0
2023-06-06 13:10:00,74.24,74.26,74.18,74.2,6896.0,66.7744,66.7924,66.7204,66.7384,6896.0
2023-06-06 13:15:00,74.2,74.2,74.04,74.11,16890.0,66.7384,66.7384,66.5945,66.6575,16890.0
2023-06-06 13:20:00,74.09,74.1,74.0,74.02,14580.0,66.6395,66.6485,66.5585,66.5765,14580.0
2023-06-06 13:25:00,74.03,74.07,73.91,74.01,11294.0,66.5855,66.6215,66.4776,66.5675,11294.0
2023-06-06 13:30:00,74.02,74.09,73.97,74.09,8824.0,66.5765,66.6395,66.5316,66.6395,8824.0
2023-06-06 13:35:00,74.11,74.16,74.1,74.11,9975.0,66.6575,66.7025,66.6485,66.6575,9975.0
2023-06-06 13:40:00,74.11,74.13,74.02,74.05,11796.0,66.6575,66.6755,66.5765,66.6035,11796.0
2023-06-06 13:45:00,74.06,74.1,74.01,74.07,8616.0,66.6125,66.6485,66.5675,66.6215,8616.0
2023-06-06 13:50:00,74.08,74.11,74.04,74.05,6550.0,66.6305,66.6575,66.5945,66.6035,6550.0
2023-06-06 13:55:00,74.04,74.06,73.96,74.05,7956.0,66.5945,66.6125,66.5226,66.6035,7956.0
2023-06-06 14:00:00,74.05,74.05,73.96,74.0,10420.0,66.6035,66.6035,66.5226,66.5585,10420.0
2023-06-06 14:05:00,74.02,74.03,73.95,73.97,6242.0,66.5765,66.5855,66.5136,66.5316,6242.0
2023-06-06 14:10:00,73.98,74.04,73.94,74.02,6183.0,66.5406,66.5945,66.5046,66.5765,6183.0
2023-06-06 14:15:00,74.01,74.11,73.98,74.05,26565.0,66.5675,66.6575,66.5406,66.6035,26565.0
2023-06-06 14:20:00,74.05,74.12,74.02,74.1,17279.0,66.6035,66.6665,66.5765,66.6485,17279.0
2023-06-06 14:25:00,74.11,74.24,74.11,74.24,9546.0,66.6575,66.7744,66.6575,66.7744,9546.0
2023-06-06 14:30:00,74.24,74.25,74.1,74.16,12539.0,66.7744,66.7834,66.6485,66.7025,12539.0
2023-06-06 14:35:00,74.16,74.29,74.13,74.22,21128.0,66.7025,66.8194,66.6755,66.7564,21128.0
2023-06-06 14:40:00,74.22,74.43,74.21,74.33,29852.0,66.7564,66.9453,66.7474,66.8554,29852.0
2023-06-06 14:45:00,74.32,74.37,74.26,74.28,14449.0,66.8464,66.8913,66.7924,66.8104,14449.0
2023-06-06 14:50:00,74.28,74.29,74.23,74.25,7968.0,66.8104,66.8194,66.7654,66.7834,7968.0
2023-06-06 14:55:00,74.26,74.32,74.24,74.3,8171.0,66.7924,66.8464,66.7744,66.8284,8171.0
2023-06-06 15:00:00,74.3,74.37,74.3,74.31,11064.0,66.8284,66.8913,66.8284,66.8374,11064.0
2023-06-06 15:05:00,74.31,74.38,74.27,74.38,8865.0,66.8374,66.9003,66.8014,66.9003,8865.0
2023-06-06 15:10:00,74.37,74.38,74.32,74.35,14693.0,66.8913,66.9003,66.8464,66.8734,14693.0
2023-06-06 15:15:00,74.36,74.41,74.29,74.31,13469.0,66.8823,66.9273,66.8194,66.8374,13469.0
2023-06-06 15:20:00,74.31,74.4,74.3,74.4,23136.0,66.8374,66.9183,66.8284,66.9183,23136.0
2023-06-06 15:25:00,74.4,74.43,74.31,74.42,16981.0,66.9183,66.9453,66.8374,66.9363,16981.0
2023-06-06 15:30:00,74.42,74.46,74.37,74.37,25000.0,66.9363,66.9723,66.8913,66.8913,25000.0
2023-06-06 15:35:00,74.36,74.43,74.32,74.34,28261.0,66.8823,66.9453,66.8464,66.8644,28261.0
2023-06-06 15:40:00,74.34,74.44,74.27,74.43,27688.0,66.8644,66.9543,66.8014,66.9453,27688.0
2023-06-06 15:45:00,74.42,74.46,74.37,74.46,33402.0,66.9363,66.9723,66.8913,66.9723,33402.0
2023-06-06 15:50:00,74.5,74.62,74.44,74.61,67121.0,67.0083,67.1162,66.9543,67.1072,67121.0
2023-06-06 15:55:00,74.61,74.61,74.35,74.35,182615.0,67.1072,67.1072,66.8734,66.8734,182615.0
2023-06-07 09:30:00,74.63,74.82,74.23,74.56,54476.0,67.1252,67.2961,66.7654,67.0622,54476.0
2023-06-07 09:35:00,74.61,74.83,74.42,74.63,8109.0,67.1072,67.3051,66.9363,67.1252,8109.0
2023-06-07 09:40:00,74.57,74.72,74.4,74.72,8983.0,67.0712,67.2061,66.9183,67.2061,8983.0
2023-06-07 09:45:00,74.71,74.75,74.51,74.54,8392.0,67.1972,67.2331,67.0173,67.0442,8392.0
2023-06-07 09:50:00,74.57,74.92,74.55,74.92,9696.0,67.0712,67.386,67.0532,67.386,9696.0
2023-06-07 09:55:00,74.89,74.95,74.84,74.94,9944.0,67.359,67.413,67.3141,67.404,9944.0
2023-06-07 10:00:00,74.94,75.2,74.89,75.13,21325.0,67.404,67.6379,67.359,67.5749,21325.0
2023-06-07 10:05:00,75.11,75.28,75.07,75.22,12382.0,67.5569,67.7098,67.5209,67.6559,12382.0
2023-06-07 10:10:00,75.24,75.42,75.24,75.29,12499.0,67.6739,67.8358,67.6739,67.7188,12499.0
2023-06-07 10:15:00,75.28,75.47,75.25,75.31,10204.0,67.7098,67.8807,67.6828,67.7368,10204.0
2023-06-07 10:20:00,75.3,75.4,75.23,75.28,11996.0,67.7278,67.8178,67.6649,67.7098,11996.0
2023-06-07 10:25:00,75.27,75.33,75.2,75.3,13362.0,67.7008,67.7548,67.6379,67.7278,13362.0
2023-06-07 10:30:00,75.31,75.45,75.22,75.23,9509.0,67.7368,67.8627,67.6559,67.6649,9509.0
2023-06-07 10:35:00,75.2,75.2,74.91,74.95,8647.0,67.6379,67.6379,67.377,67.413,8647.0
2023-06-07 10:40:00,74.94,74.99,74.75,74.84,8022.0,67.404,67.449,67.2331,67.3141,8022.0
2023-06-07 10:45:00,74.86,75.08,74.84,75.06,12026.0,67.3321,67.5299,67.3141,67.512,12026.0
2023-06-07 10:50:00,75.04,75.04,74.83,74.89,6733.0,67.494,67.494,67.3051,67.359,6733.0
2023-06-07 10:55:00,74.87,74.91,74.79,74.91,10437.0,67.3411,67.377,67.2691,67.377,10437.0
2023-06-07 11:00:00,74.88,74.92,74.82,74.87,6710.0,67.3501,67.386,67.2961,67.3411,6710.0
2023-06-07 11:05:00,74.81,74.94,74.76,74.92,6101.0,67.2871,67.404,67.2421,67.386,6101.0
2023-06-07 11:10:00,74.94,74.99,74.94,74.98,5162.0,67.404,67.449,67.404,67.44,5162.0
2023-06-07 11:15:00,74.97,74.97,74.85,74.88,4248.0,67.431,67.431,67.3231,67.3501,4248.0
2023-06-07 11:20:00,74.85,74.87,74.78,74.85,5544.0,67.3231,67.3411,67.2601,67.3231,5544.0
2023-06-07 11:25:00,74.86,75.0,74.82,75.0,4479.0,67.3321,67.458,67.2961,67.458,4479.0
2023-06-07 11:30:00,75.02,75.13,75.02,75.06,7272.0,67.476,67.5749,67.476,67.512,7272.0
2023-06-07 11:35:00,75.07,75.2,75.05,75.12,5404.0,67.5209,67.6379,67.503,67.5659,5404.0
2023-06-07 11:40:00,75.1,75.13,75.08,75.11,6070.0,67.5479,67.5749,67.5299,67.5569,6070.0
2023-06-07 11:45:00,75.09,75.24,74.96,75.2,8630.0,67.5389,67.6739,67.422,67.6379,8630.0
2023-06-07 11:50:00,75.19,75.19,75.01,75.11,6630.0,67.6289,67.6289,67.467,67.5569,6630.0
2023-06-07 11:55:00,75.09,75.09,74.95,75.0,8926.0,67.5389,67.5389,67.413,67.458,8926.0
2023-06-07 12:00:00,75.0,75.2,74.99,75.2,4782.0,67.458,67.6379,67.449,67.6379,4782.0
2023-06-07 12:05:00,75.19,75.2,75.11,75.16,9337.0,67.6289,67.6379,67.5569,67.6019,9337.0
2023-06-07 12:10:00,75.15,75.31,75.14,75.28,15745.0,67.5929,67.7368,67.5839,67.7098,15745.0
2023-06-07 12:15:00,75.28,75.4,75.27,75.3,24119.0,67.7098,67.8178,67.7008,67.7278,24119.0
2023-06-07 12:20:00,75.29,75.31,75.22,75.25,7606.0,67.7188,67.7368,67.6559,67.6828,7606.0
2023-06-07 12:25:00,75.23,75.29,75.22,75.28,8602.0,67.6649,67.7188,67.6559,67.7098,8602.0
2023-06-07 12:30:00,75.29,75.3,75.2,75.21,7119.0,67.7188,67.7278,67.6379,67.6469,7119.0
2023-06-07 12:35:00,75.23,75.24,75.14,75.15,5088.0,67.6649,67.6739,67.5839,67.5929,5088.0
2023-06-07 12:40:00,75.14,75.26,75.1,75.23,6776.0,67.5839,67.6918,67.5479,67.6649,6776.0
2023-06-07 12:45:00,75.25,75.35,75.15,75.17,4859.0,67.6828,67.7728,67.5929,67.6109,4859.0
2023-06-07 12:50:00,75.14,75.21,75.12,75.14,6021.0,67.5839,67.6469,67.5659,67.5839,6021.0
2023-06-07 12:55:00,75.14,75.27,75.12,75.23,12969.0,67.5839,67.7008,67.5659,67.6649,12969.0
2023-06-07 13:00:00,75.22,75.22,75.1,75.1,5291.0,67.6559,67.6559,67.5479,67.5479,5291.0
2023-06-07 13:05:00,75.08,75.22,75.04,75.21,6384.0,67.5299,67.6559,67.494,67.6469,6384.0
2023-06-07 13:10:00,75.22,75.23,75.09,75.13,6656.0,67.6559,67.6649,67.5389,67.5749,6656.0
2023-06-07 13:15:00,75.13,75.18,75.07,75.07,7721.0,67.5749,67.6199,67.5209,67.5209,7721.0
2023-06-07 13:20:00,75.05,75.05,74.94,75.0,6658.0,67.503,67.503,67.404,67.458,6658.0
2023-06-07 13:25:00,75.0,75.04,75.0,75.01,5719.0,67.458,67.494,67.458,67.467,5719.0
2023-06-07 13:30:00,74.99,75.03,74.89,74.94,5504.0,67.449,67.485,67.359,67.404,5504.0
2023-06-07 13:35:00,74.95,74.96,74.87,74.89,9220.0,67.413,67.422,67.3411,67.359,9220.0
2023-06-07 13:40:00,74.89,74.99,74.88,74.99,6204.0,67.359,67.449,67.3501,67.449,6204.0
2023-06-07 13:45:00,75.0,75.11,74.92,75.09,7875.0,67.458,67.5569,67.386,67.5389,7875.0
2023-06-07 13:50:00,75.08,75.13,75.04,75.1,6584.0,67.5299,67.5749,67.494,67.5479,6584.0
2023-06-07 13:55:00,75.09,75.13,75.06,75.08,9325.0,67.5389,67.5749,67.512,67.5299,9325.0
2023-06-07 14:00:00,75.07,75.1,75.06,75.09,12585.0,67.5209,67.5479,67.512,67.5389,12585.0
2023-06-07 14:05:00,75.1,75.15,75.09,75.1,7380.0,67.5479,67.5929,67.5389,67.5479,7380.0
2023-06-07 14:10:00,75.11,75.18,75.06,75.18,7690.0,67.5569,67.6199,67.512,67.6199,7690.0
2023-06-07 14:15:00,75.16,75.28,75.15,75.25,11097.0,67.6019,67.7098,67.5929,67.6828,11097.0
2023-06-07 14:20:00,75.25,75.27,75.19,75.26,5025.0,67.6828,67.7008,67.6289,67.6918,5025.0
2023-06-07 14:25:00,75.26,75.26,75.17,75.23,8025.0,67.6918,67.6918,67.6109,67.6649,8025.0
2023-06-07 14:30:00,75.23,75.31,75.23,75.3,8525.0,67.6649,67.7368,67.6649,67.7278,8525.0
2023-06-07 14:35:00,75.29,75.32,75.21,75.31,10858.0,67.7188,67.7458,67.6469,67.7368,10858.0
2023-06-07 14:40:00,75.29,75.3,75.21,75.26,5601.0,67.7188,67.7278,67.6469,67.6918,5601.0
2023-06-07 14:45:00,75.23,75.27,75.21,75.25,7085.0,67.6649,67.7008,67.6469,67.6828,7085.0
2023-06-07 14:50:00,75.23,75.39,75.2,75.38,7479.0,67.6649,67.8088,67.6379,67.7998,7479.0
2023-06-07 14:55:00,75.39,75.45,75.37,75.44,7574.0,67.8088,67.8627,67.7908,67.8537,7574.0
2023-06-07 15:00:00,75.46,75.5,75.39,75.48,12022.0,67.8717,67.9077,67.8088,67.8897,12022.0
2023-06-07 15:05:00,75.45,75.52,75.44,75.51,9367.0,67.8627,67.9257,67.8537,67.9167,9367.0
2023-06-07 15:10:00,75.5,75.52,75.42,75.52,9209.0,67.9077,67.9257,67.8358,67.9257,9209.0
2023-06-07 15:15:00,75.52,75.66,75.52,75.65,14515.0,67.9257,68.0516,67.9257,68.0426,14515.0
2023-06-07 15:20:00,75.65,75.73,75.63,75.72,14282.0,68.0426,68.1146,68.0246,68.1056,14282.0
2023-06-07 15:25:00,75.72,75.76,75.67,75.74,21460.0,68.1056,68.1416,68.0606,68.1236,21460.0
2023-06-07 15:30:00,75.73,75.73,75.65,75.65,16916.0,68.1146,68.1146,68.0426,68.0426,16916.0
2023-06-07 15:35:00,75.66,75.78,75.62,75.76,27426.0,68.0516,68.1596,68.0156,68.1416,27426.0
2023-06-07 15:40:00,75.76,75.84,75.73,75.8,29127.0,68.1416,68.2135,68.1146,68.1775,29127.0
2023-06-07 15:45:00,75.8,75.88,75.75,75.84,40706.0,68.1775,68.2495,68.1326,68.2135,40706.0
2023-06-07 15:50:00,75.85,75.88,75.7,75.74,59999.0,68.2225,68.2495,68.0876,68.1236,59999.0
2023-06-07 15:55:00,75.74,75.83,75.67,75.71,165933.0,68.1236,68.2045,68.0606,68.0966,165933.0
2023-06-08 09:30:00,74.83,75.37,74.78,75.3,64991.0,67.3051,67.7908,67.2601,67.7278,64991.0
2023-06-08 09:35:00,75.3,75.5,75.06,75.27,14447.0,67.7278,67.9077,67.512,67.7008,14447.0
2023-06-08 09:40:00,75.33,75.39,75.11,75.21,16939.0,67.7548,67.8088,67.5569,67.6469,16939.0
2023-06-08 09:45:00,75.13,75.14,74.84,74.89,3963.0,67.5749,67.5839,67.3141,67.359,3963.0
2023-06-08 09:50:00,75.04,75.08,74.55,74.62,9818.0,67.494,67.5299,67.0532,67.1162,9818.0
2023-06-08 09:55:00,74.61,74.69,74.45,74.59,6845.0,67.1072,67.1792,66.9633,67.0892,6845.0
2023-06-08 10:00:00,74.57,74.77,74.55,74.55,18917.0,67.0712,67.2511,67.0532,67.0532,18917.0
2023-06-08 10:05:00,74.57,74.61,74.32,74.36,9328.0,67.0712,67.1072,66.8464,66.8823,9328.0
2023-06-08 10:10:00,74.38,74.43,74.14,74.28,6880.0,66.9003,66.9453,66.6845,66.8104,6880.0
2023-06-08 10:15:00,74.38,74.52,74.34,74.45,4019.0,66.9003,67.0263,66.8644,66.9633,4019.0
2023-06-08 10:20:00,74.53,74.53,74.33,74.38,10243.0,67.0353,67.0353,66.8554,66.9003,10243.0
2023-06-08 10:25:00,74.36,74.36,74.05,74.06,7678.0,66.8823,66.8823,66.6035,66.6125,7678.0
2023-06-08 10:30:00,74.05,74.23,74.05,74.07,27990.0,66.6035,66.7654,66.6035,66.6215,27990.0
2023-06-08 10:35:00,74.09,74.24,74.03,74.08,14749.0,66.6395,66.7744,66.5855,66.6305,14749.0
2023-06-08 10:40:00,74.11,74.2,74.01,74.08,11147.0,66.6575,66.7384,66.5675,66.6305,11147.0
2023-06-08 10:45:00,74.09,74.22,74.08,74.16,7321.0,66.6395,66.7564,66.6305,66.7025,7321.0
2023-06-08 10:50:00,74.17,74.4,74.17,74.35,15781.0,66.7115,66.9183,66.7115,66.8734,15781.0
2023-06-08 10:55:00,74.35,74.42,74.26,74.27,6845.0,66.8734,66.9363,66.7924,66.8014,6845.0
2023-06-08 11:00:00,74.27,74.27,74.07,74.07,4042.0,66.8014,66.8014,66.6215,66.6215,4042.0
2023-06-08 11:05:00,74.06,74.27,74.06,74.23,4430.0,66.6125,66.8014,66.6125,66.7654,4430.0
2023-06-08 11:10:00,74.23,74.33,74.22,74.27,4665.0,66.7654,66.8554,66.7564,66.8014,4665.0
2023-06-08 11:15:00,74.27,74.28,74.19,74.28,5202.0,66.8014,66.8104,66.7294,66.8104,5202.0
2023-06-08 11:20:00,74.28,74.42,74.25,74.39,4705.0,66.8104,66.9363,66.7834,66.9093,4705.0
2023-06-08 11:25:00,74.38,74.49,74.31,74.49,8080.0,66.9003,66.9993,66.8374,66.9993,8080.0
2023-06-08 11:30:00,74.51,74.51,74.41,74.46,9592.0,67.0173,67.0173,66.9273,66.9723,9592.0
2023-06-08 11:35:00,74.46,74.63,74.39,74.63,10688.0,66.9723,67.1252,66.9093,67.1252,10688.0
2023-06-08 11:40:00,74.65,74.72,74.56,74.66,34401.0,67.1432,67.2061,67.0622,67.1522,34401.0
2023-06-08 11:45:00,74.66,74.66,74.55,74.56,7797.0,67.1522,67.1522,67.0532,67.0622,7797.0
2023-06-08 11:50:00,74.55,74.6,74.48,74.56,9020.0,67.0532,67.0982,66.9903,67.0622,9020.0
2023-06-08 11:55:00,74.58,74.86,74.58,74.85,44913.0,67.0802,67.3321,67.0802,67.3231,44913.0
2023-06-08 12:00:00,74.84,74.88,74.75,74.84,50774.0,67.3141,67.3501,67.2331,67.3141,50774.0
2023-06-08 12:05:00,74.88,75.01,74.79,74.79,24578.0,67.3501,67.467,67.2691,67.2691,24578.0
2023-06-08 12:10:00,74.78,74.82,74.73,74.78,12906.0,67.2601,67.2961,67.2151,67.2601,12906.0
2023-06-08 12:15:00,74.75,74.93,74.66,74.92,11023.0,67.2331,67.395,67.1522,67.386,11023.0
2023-06-08 12:20:00,74.89,74.93,74.84,74.91,6018.0,67.359,67.395,67.3141,67.377,6018.0
2023-06-08 12:25:00,74.98,75.15,74.95,75.12,8295.0,67.44,67.5929,67.413,67.5659,8295.0
2023-06-08 12:30:00,75.11,75.11,75.0,75.06,7745.0,67.5569,67.5569,67.458,67.512,7745.0
2023-06-08 12:35:00,75.07,75.08,74.93,74.95,4648.0,67.5209,67.5299,67.395,67.413,4648.0
2023-06-08 12:40:00,74.97,75.19,74.97,75.18,6050.0,67.431,67.6289,67.431,67.6199,6050.0
2023-06-08 12:45:00,75.18,75.2,75.07,75.09,8713.0,67.6199,67.6379,67.5209,67.5389,8713.0
2023-06-08 12:50:00,75.07,75.15,75.02,75.14,5482.0,67.5209,67.5929,67.476,67.5839,5482.0
2023-06-08 12:55:00,75.15,75.19,75.13,75.13,6050.0,67.5929,67.6289,67.5749,67.5749,6050.0
2023-06-08 13:00:00,75.12,75.24,75.1,75.21,8080.0,67.5659,67.6739,67.5479,67.6469,8080.0
2023-06-08 13:05:00,75.21,75.3,75.18,75.3,56496.0,67.6469,67.7278,67.6199,67.7278,56496.0
2023-06-08 13:10:00,75.32,75.35,75.28,75.32,7363.0,67.7458,67.7728,67.7098,67.7458,7363.0
2023-06-08 13:15:00,75.31,75.42,75.29,75.39,5287.0,67.7368,67.8358,67.7188,67.8088,5287.0
2023-06-08 13:20:00,75.39,75.4,75.29,75.33,4252.0,67.8088,67.8178,67.7188,67.7548,4252.0
2023-06-08 13:25:00,75.33,75.39,75.25,75.36,16848.0,67.7548,67.8088,67.6828,67.7818,16848.0
2023-06-08 13:30:00,75.36,75.46,75.35,75.44,36603.0,67.7818,67.8717,67.7728,67.8537,36603.0
2023-06-08 13:35:00,75.44,75.6,75.42,75.51,25515.0,67.8537,67.9977,67.8358,67.9167,25515.0
2023-06-08 13:40:00,75.51,75.51,75.35,75.43,20510.0,67.9167,67.9167,67.7728,67.8447,20510.0
2023-06-08 13:45:00,75.42,75.47,75.28,75.36,9708.0,67.8358,67.8807,67.7098,67.7818,9708.0
2023-06-08 13:50:00,75.37,75.39,75.33,75.34,7803.0,67.7908,67.8088,67.7548,67.7638,7803.0
2023-06-08 13:55:00,75.33,75.44,75.32,75.42,12059.0,67.7548,67.8537,67.7458,67.8358,12059.0
2023-06-08 14:00:00,75.42,75.49,75.39,75.39,6617.0,67.8358,67.8987,67.8088,67.8088,6617.0
2023-06-08 14:05:00,75.39,75.43,75.32,75.32,4416.0,67.8088,67.8447,67.7458,67.7458,4416.0
2023-06-08 14:10:00,75.31,75.34,75.29,75.34,5670.0,67.7368,67.7638,67.7188,67.7638,5670.0
2023-06-08 14:15:00,75.33,75.33,75.28,75.3,6141.0,67.7548,67.7548,67.7098,67.7278,6141.0
2023-06-08 14:20:00,75.31,75.41,75.31,75.37,11697.0,67.7368,67.8268,67.7368,67.7908,11697.0
2023-06-08 14:25:00,75.37,75.42,75.35,75.42,7121.0,67.7908,67.8358,67.7728,67.8358,7121.0
2023-06-08 14:30:00,75.42,75.45,75.39,75.42,15472.0,67.8358,67.8627,67.8088,67.8358,15472.0
2023-06-08 14:35:00,75.43,75.52,75.43,75.49,11574.0,67.8447,67.9257,67.8447,67.8987,11574.0
2023-06-08 14:40:00,75.49,75.5,75.41,75.42,11123.0,67.8987,67.9077,67.8268,67.8358,11123.0
2023-06-08 14:45:00,75.41,75.43,75.34,75.36,19385.0,67.8268,67.8447,67.7638,67.7818,19385.0
2023-06-08 14:50:00,75.38,75.42,75.33,75.38,8232.0,67.7998,67.8358,67.7548,67.7998,8232.0
2023-06-08 14:55:00,75.37,75.39,75.32,75.33,9277.0,67.7908,67.8088,67.7458,67.7548,9277.0
2023-06-08 15:00:00,75.34,75.4,75.34,75.36,8354.0,67.7638,67.8178,67.7638,67.7818,8354.0
2023-06-08 15:05:00,75.35,75.39,75.3,75.37,10923.0,67.7728,67.8088,67.7278,67.7908,10923.0
2023-06-08 15:10:00,75.38,75.38,75.23,75.28,16959.0,67.7998,67.7998,67.6649,67.7098,16959.0
2023-06-08 15:15:00,75.28,75.42,75.28,75.29,8591.0,67.7098,67.8358,67.7098,67.7188,8591.0
2023-06-08 15:20:00,75.31,75.31,75.24,75.27,13716.0,67.7368,67.7368,67.6739,67.7008,13716.0
2023-06-08 15:25:00,75.26,75.27,75.21,75.21,17553.0,67.6918,67.7008,67.6469,67.6469,17553.0
2023-06-08 15:30:00,75.2,75.21,75.08,75.08,26688.0,67.6379,67.6469,67.5299,67.5299,26688.0
2023-06-08 15:35:00,75.08,75.25,75.08,75.25,18397.0,67.5299,67.6828,67.5299,67.6828,18397.0
2023-06-08 15:40:00,75.24,75.29,75.18,75.28,20821.0,67.6739,67.7188,67.6199,67.7098,20821.0
2023-06-08 15:45:00,75.28,75.49,75.26,75.48,36293.0,67.7098,67.8987,67.6918,67.8897,36293.0
2023-06-08 15:50:00,75.49,75.57,75.38,75.39,69760.0,67.8987,67.9707,67.7998,67.8088,69760.0
2023-06-08 15:55:00,75.39,75.43,75.31,75.36,127544.0,67.8088,67.8447,67.7368,67.7818,127544.0
2023-06-09 09:30:00,75.93,76.0,75.69,75.69,38542.0,68.2945,68.3574,68.0786,68.0786,38542.0
2023-06-09 09:35:00,75.7,75.7,75.39,75.49,7755.0,68.0876,68.0876,67.8088,67.8987,7755.0
2023-06-09 09:40:00,75.55,75.72,75.46,75.64,7205.0,67.9527,68.1056,67.8717,68.0336,7205.0
2023-06-09 09:45:00,75.6,75.63,75.3,75.39,9968.0,67.9977,68.0246,67.7278,67.8088,9968.0
2023-06-09 09:50:00,75.41,75.59,75.39,75.56,12873.0,67.8268,67.9887,67.8088,67.9617,12873.0
2023-06-09 09:55:00,75.6,75.67,75.54,75.54,3535.0,67.9977,68.0606,67.9437,67.9437,3535.0
2023-06-09 10:00:00,75.53,75.78,75.52,75.7,15397.0,67.9347,68.1596,67.9257,68.0876,15397.0
2023-06-09 10:05:00,75.69,75.82,75.69,75.79,9658.0,68.0786,68.1955,68.0786,68.1685,9658.0
2023-06-09 10:10:00,75.8,75.83,75.68,75.7,9325.0,68.1775,68.2045,68.0696,68.0876,9325.0
2023-06-09 10:15:00,75.73,75.78,75.7,75.74,7863.0,68.1146,68.1596,68.0876,68.1236,7863.0
2023-06-09 10:20:00,75.72,75.73,75.55,75.58,13977.0,68.1056,68.1146,67.9527,67.9797,13977.0
2023-06-09 10:25:00,75.56,75.64,75.5,75.64,10162.0,67.9617,68.0336,67.9077,68.0336,10162.0
2023-06-09 10:30:00,75.68,75.8,75.64,75.69,9129.0,68.0696,68.1775,68.0336,68.0786,9129.0
2023-06-09 10:35:00,75.69,75.73,75.58,75.62,12122.0,68.0786,68.1146,67.9797,68.0156,12122.0
2023-06-09 10:40:00,75.63,75.69,75.51,75.69,16485.0,68.0246,68.0786,67.9167,68.0786,16485.0
2023-06-09 10:45:00,75.72,75.97,75.72,75.85,30308.0,68.1056,68.3304,68.1056,68.2225,30308.0
2023-06-09 10:50:00,75.86,75.9,75.78,75.82,10437.0,68.2315,68.2675,68.1596,68.1955,10437.0
2023-06-09 10:55:00,75.81,75.82,75.63,75.67,32443.0,68.1865,68.1955,68.0246,68.0606,32443.0
2023-06-09 11:00:00,75.65,75.65,75.39,75.48,46617.0,68.0426,68.0426,67.8088,67.8897,46617.0
2023-06-09 11:05:00,75.48,75.57,75.42,75.55,29260.0,67.8897,67.9707,67.8358,67.9527,29260.0
2023-06-09 11:10:00,75.53,75.56,75.44,75.5,56996.0,67.9347,67.9617,67.8537,67.9077,56996.0
2023-06-09 11:15:00,75.51,75.55,75.38,75.5,55894.0,67.9167,67.9527,67.7998,67.9077,55894.0
2023-06-09 11:20:00,75.48,75.66,75.48,75.6,60169.0,67.8897,68.0516,67.8897,67.9977,60169.0
2023-06-09 11:25:00,75.58,75.62,75.47,75.58,15160.0,67.9797,68.0156,67.8807,67.9797,15160.0
2023-06-09 11:30:00,75.57,75.57,75.45,75.56,61726.0,67.9707,67.9707,67.8627,67.9617,61726.0
2023-06-09 11:35:00,75.57,75.65,75.42,75.48,14802.0,67.9707,68.0426,67.8358,67.8897,14802.0
2023-06-09 11:40:00,75.49,75.59,75.45,75.51,29089.0,67.8987,67.9887,67.8627,67.9167,29089.0
2023-06-09 11:45:00,75.52,75.62,75.52,75.57,20980.0,67.9257,68.0156,67.9257,67.9707,20980.0
2023-06-09 11:50:00,75.56,75.61,75.52,75.53,13727.0,67.9617,68.0066,67.9257,67.9347,13727.0
2023-06-09 11:55:00,75.53,75.6,75.42,75.59,56903.0,67.9347,67.9977,67.8358,67.9887,56903.0
2023-06-09 12:00:00,75.59,75.66,75.47,75.64,21343.0,67.9887,68.0516,67.8807,68.0336,21343.0
2023-06-09 12:05:00,75.65,75.78,75.65,75.69,8509.0,68.0426,68.1596,68.0426,68.0786,8509.0
2023-06-09 12:10:00,75.7,75.81,75.66,75.81,8892.0,68.0876,68.1865,68.0516,68.1865,8892.0
2023-06-09 12:15:00,75.81,75.82,75.7,75.71,25392.0,68.1865,68.1955,68.0876,68.0966,25392.0
2023-06-09 12:20:00,75.69,75.69,75.53,75.58,10182.0,68.0786,68.0786,67.9347,67.9797,10182.0
2023-06-09 12:25:00,75.55,75.7,75.54,75.7,6716.0,67.9527,68.0876,67.9437,68.0876,6716.0
2023-06-09 12:30:00,75.69,75.78,75.64,75.76,7315.0,68.0786,68.1596,68.0336,68.1416,7315.0
2023-06-09 12:35:00,75.78,75.78,75.6,75.64,8076.0,68.1596,68.1596,67.9977,68.0336,8076.0
2023-06-09 12:40:00,75.62,75.69,75.55,75.68,7304.0,68.0156,68.0786,67.9527,68.0696,7304.0
2023-06-09 12:45:00,75.67,75.74,75.65,75.73,10173.0,68.0606,68.1236,68.0426,68.1146,10173.0
2023-06-09 12:50:00,75.75,75.76,75.64,75.66,9415.0,68.1326,68.1416,68.0336,68.0516,9415.0
2023-06-09 12:55:00,75.66,75.71,75.62,75.71,6925.0,68.0516,68.0966,68.0156,68.0966,6925.0
2023-06-09 13:00:00,75.72,75.72,75.65,75.7,6899.0,68.1056,68.1056,68.0426,68.0876,6899.0
2023-06-09 13:05:00,75.7,75.79,75.7,75.77,6924.0,68.0876,68.1685,68.0876,68.1506,6924.0
2023-06-09 13:10:00,75.76,75.81,75.72,75.72,8074.0,68.1416,68.1865,68.1056,68.1056,8074.0
2023-06-09 13:15:00,75.73,75.74,75.68,75.68,8279.0,68.1146,68.1236,68.0696,68.0696,8279.0
2023-06-09 13:20:00,75.69,75.72,75.68,75.72,6197.0,68.0786,68.1056,68.0696,68.1056,6197.0
2023-06-09 13:25:00,75.73,75.78,75.7,75.78,6000.0,68.1146,68.1596,68.0876,68.1596,6000.0
2023-06-09 13:30:00,75.76,75.77,75.67,75.7,12360.0,68.1416,68.1506,68.0606,68.0876,12360.0
2023-06-09 13:35:00,75.69,75.71,75.62,75.69,9308.0,68.0786,68.0966,68.0156,68.0786,9308.0
2023-06-09 13:40:00,75.7,75.8,75.7,75.74,11634.0,68.0876,68.1775,68.0876,68.1236,11634.0
2023-06-09 13:45:00,75.74,75.75,75.66,75.67,10923.0,68.1236,68.1326,68.0516,68.0606,10923.0
2023-06-09 13:50:00,75.65,75.7,75.64,75.69,7663.0,68.0426,68.0876,68.0336,68.0786,7663.0
2023-06-09 13:55:00,75.68,75.72,75.66,75.69,6989.0,68.0696,68.1056,68.0516,68.0786,6989.0
2023-06-09 14:00:00,75.69,75.69,75.63,75.64,5528.0,68.0786,68.0786,68.0246,68.0336,5528.0
2023-06-09 14:05:00,75.64,75.71,75.62,75.63,10000.0,68.0336,68.0966,68.0156,68.0246,10000.0
2023-06-09 14:10:00,75.64,75.68,75.64,75.65,6753.0,68.0336,68.0696,68.0336,68.0426,6753.0
2023-06-09 14:15:00,75.64,75.65,75.57,75.65,15050.0,68.0336,68.0426,67.9707,68.0426,15050.0
2023-06-09 14:20:00,75.65,75.76,75.65,75.71,10225.0,68.0426,68.1416,68.0426,68.0966,10225.0
2023-06-09 14:25:00,75.7,75.7,75.58,75.6,7106.0,68.0876,68.0876,67.9797,67.9977,7106.0
2023-06-09 14:30:00,75.61,75.63,75.51,75.63,6489.0,68.0066,68.0246,67.9167,68.0246,6489.0
2023-06-09 14:35:00,75.62,75.66,75.55,75.56,6330.0,68.0156,68.0516,67.9527,67.9617,6330.0
2023-06-09 14:40:00,75.55,75.62,75.53,75.59,7759.0,67.9527,68.0156,67.9347,67.9887,7759.0
2023-06-09 14:45:00,75.6,75.74,75.59,75.69,8038.0,67.9977,68.1236,67.9887,68.0786,8038.0
2023-06-09 14:50:00,75.68,75.75,75.67,75.72,7915.0,68.0696,68.1326,68.0606,68.1056,7915.0
2023-06-09 14:55:00,75.72,75.77,75.7,75.74,10390.0,68.1056,68.1506,68.0876,68.1236,10390.0
2023-06-09 15:00:00,75.75,75.79,75.71,75.76,18267.0,68.1326,68.1685,68.0966,68.1416,18267.0
2023-06-09 15:05:00,75.75,75.83,75.7,75.77,17821.0,68.1326,68.2045,68.0876,68.1506,17821.0
2023-06-09 15:10:00,75.76,75.77,75.66,75.69,35374.0,68.1416,68.1506,68.0516,68.0786,35374.0
2023-06-09 15:15:00,75.69,75.71,75.61,75.67,32905.0,68.0786,68.0966,68.0066,68.0606,32905.0
2023-06-09 15:20:00,75.67,75.73,75.65,75.69,28631.0,68.0606,68.1146,68.0426,68.0786,28631.0
2023-06-09 15:25:00,75.68,75.68,75.55,75.55,32896.0,68.0696,68.0696,67.9527,67.9527,32896.0
2023-06-09 15:30:00,75.55,75.56,75.46,75.47,24260.0,67.9527,67.9617,67.8717,67.8807,24260.0
2023-06-09 15:35:00,75.46,75.47,75.26,75.27,25532.0,67.8717,67.8807,67.6918,67.7008,25532.0
2023-06-09 15:40:00,75.26,75.35,75.22,75.28,30788.0,67.6918,67.7728,67.6559,67.7098,30788.0
2023-06-09 15:45:00,75.27,75.32,75.17,75.21,32630.0,67.7008,67.7458,67.6109,67.6469,32630.0
2023-06-09 15:50:00,75.2,75.29,75.13,75.28,54382.0,67.6379,67.7188,67.5749,67.7098,54382.0
2023-06-09 15:55:00,75.28,75.31,75.19,75.22,136994.0,67.7098,67.7368,67.6289,67.6559,136994.0
2023-06-12 09:30:00,75.96,75.96,75.54,75.68,40523.0,68.3214,68.3214,67.9437,68.0696,40523.0
2023-06-12 09:35:00,75.68,76.09,75.59,76.09,11436.0,68.0696,68.4384,67.9887,68.4384,11436.0
2023-06-12 09:40:00,76.1,76.23,76.01,76.09,10811.0,68.4474,68.5643,68.3664,68.4384,10811.0
2023-06-12 09:45:00,76.08,76.08,75.76,75.94,5948.0,68.4294,68.4294,68.1416,68.3035,5948.0
2023-06-12 09:50:00,75.93,76.38,75.88,76.38,6633.0,68.2945,68.6992,68.2495,68.6992,6633.0
2023-06-12 09:55:00,76.38,76.45,76.28,76.29,20114.0,68.6992,68.7622,68.6093,68.6183,20114.0
2023-06-12 10:00:00,76.34,76.42,76.22,76.26,10277.0,68.6632,68.7352,68.5553,68.5913,10277.0
2023-06-12 10:05:00,76.21,76.3,76.11,76.3,9982.0,68.5463,68.6273,68.4564,68.6273,9982.0
2023-06-12 10:10:00,76.28,76.29,76.1,76.26,5208.0,68.6093,68.6183,68.4474,68.5913,5208.0
2023-06-12 10:15:00,76.28,76.29,76.0,76.11,18094.0,68.6093,68.6183,68.3574,68.4564,18094.0
2023-06-12 10:20:00,76.16,76.19,75.94,75.94,9902.0,68.5013,68.5283,68.3035,68.3035,9902.0
2023-06-12 10:25:00,75.92,76.0,75.84,75.96,10688.0,68.2855,68.3574,68.2135,68.3214,10688.0
2023-06-12 10:30:00,75.95,75.95,75.67,75.7,9250.0,68.3125,68.3125,68.0606,68.0876,9250.0
2023-06-12 10:35:00,75.67,75.68,75.43,75.52,14490.0,68.0606,68.0696,67.8447,67.9257,14490.0
2023-06-12 10:40:00,75.52,75.59,75.46,75.58,10589.0,67.9257,67.9887,67.8717,67.9797,10589.0
2023-06-12 10:45:00,75.57,75.61,75.52,75.53,8629.0,67.9707,68.0066,67.9257,67.9347,8629.0
2023-06-12 10:50:00,75.54,75.61,75.54,75.57,6554.0,67.9437,68.0066,67.9437,67.9707,6554.0
2023-06-12 10:55:00,75.57,75.8,75.56,75.76,9797.0,67.9707,68.1775,67.9617,68.1416,9797.0
2023-06-12 11:00:00,75.77,75.82,75.73,75.76,8844.0,68.1506,68.1955,68.1146,68.1416,8844.0
2023-06-12 11:05:00,75.76,75.85,75.71,75.72,9234.0,68.1416,68.2225,68.0966,68.1056,9234.0
2023-06-12 11:10:00,75.7,76.04,75.69,76.02,28343.0,68.0876,68.3934,68.0786,68.3754,28343.0
2023-06-12 11:15:00,76.01,76.03,75.89,75.96,9118.0,68.3664,68.3844,68.2585,68.3214,9118.0
2023-06-12 11:20:00,75.96,75.97,75.85,75.97,19673.0,68.3214,68.3304,68.2225,68.3304,19673.0
2023-06-12 11:25:00,75.98,76.11,75.95,76.08,19346.0,68.3394,68.4564,68.3125,68.4294,19346.0
2023-06-12 11:30:00,76.08,76.08,75.89,75.96,6829.0,68.4294,68.4294,68.2585,68.3214,6829.0
2023-06-12 11:35:00,75.95,76.04,75.92,76.03,9940.0,68.3125,68.3934,68.2855,68.3844,9940.0
2023-06-12 11:40:00,76.05,76.11,76.04,76.08,13245.0,68.4024,68.4564,68.3934,68.4294,13245.0
2023-06-12 11:45:00,76.06,76.12,76.04,76.07,15941.0,68.4114,68.4654,68.3934,68.4204,15941.0
2023-06-12 11:50:00,76.09,76.11,76.04,76.07,12256.0,68.4384,68.4564,68.3934,68.4204,12256.0
2023-06-12 11:55:00,76.07,76.23,76.07,76.23,8243.0,68.4204,68.5643,68.4204,68.5643,8243.0
2023-06-12 12:00:00,76.21,76.22,76.07,76.07,11339.0,68.5463,68.5553,68.4204,68.4204,11339.0
2023-06-12 12:05:00,76.05,76.08,75.97,76.04,6159.0,68.4024,68.4294,68.3304,68.3934,6159.0
2023-06-12 12:10:00,76.03,76.04,75.97,75.98,5758.0,68.3844,68.3934,68.3304,68.3394,5758.0
2023-06-12 12:15:00,75.98,76.09,75.97,76.09,7036.0,68.3394,68.4384,68.3304,68.4384,7036.0
2023-06-12 12:20:00,76.1,76.18,76.07,76.17,18100.0,68.4474,68.5193,68.4204,68.5103,18100.0
2023-06-12 12:25:00,76.19,76.36,76.19,76.3,33540.0,68.5283,68.6812,68.5283,68.6273,33540.0
2023-06-12 12:30:00,76.29,76.34,76.24,76.29,9646.0,68.6183,68.6632,68.5733,68.6183,9646.0
2023-06-12 12:35:00,76.3,76.32,76.25,76.28,7436.0,68.6273,68.6452,68.5823,68.6093,7436.0
2023-06-12 12:40:00,76.28,76.29,76.24,76.27,12116.0,68.6093,68.6183,68.5733,68.6003,12116.0
2023-06-12 12:45:00,76.28,76.29,76.25,76.27,8858.0,68.6093,68.6183,68.5823,68.6003,8858.0
2023-06-12 12:50:00,76.28,76.29,76.25,76.27,10334.0,68.6093,68.6183,68.5823,68.6003,10334.0
2023-06-12 12:55:00,76.27,76.33,76.27,76.31,6425.0,68.6003,68.6542,68.6003,68.6363,6425.0
2023-06-12 13:00:00,76.31,76.31,76.25,76.25,5914.0,68.6363,68.6363,68.5823,68.5823,5914.0
2023-06-12 13:05:00,76.25,76.3,76.25,76.28,8204.0,68.5823,68.6273,68.5823,68.6093,8204.0
2023-06-12 13:10:00,76.27,76.33,76.25,76.31,13251.0,68.6003,68.6542,68.5823,68.6363,13251.0
2023-06-12 13:15:00,76.31,76.35,76.31,76.32,6711.0,68.6363,68.6722,68.6363,68.6452,6711.0
2023-06-12 13:20:00,76.32,76.38,76.31,76.31,5822.0,68.6452,68.6992,68.6363,68.6363,5822.0
2023-06-12 13:25:00,76.3,76.3,76.24,76.27,6543.0,68.6273,68.6273,68.5733,68.6003,6543.0
2023-06-12 13:30:00,76.28,76.28,76.25,76.27,6310.0,68.6093,68.6093,68.5823,68.6003,6310.0
2023-06-12 13:35:00,76.26,76.27,76.15,76.27,9135.0,68.5913,68.6003,68.4923,68.6003,9135.0
2023-06-12 13:40:00,76.28,76.39,76.28,76.37,6220.0,68.6093,68.7082,68.6093,68.6902,6220.0
2023-06-12 13:45:00,76.37,76.48,76.35,76.48,6608.0,68.6902,68.7892,68.6722,68.7892,6608.0
2023-06-12 13:50:00,76.48,76.51,76.39,76.46,9703.0,68.7892,68.8161,68.7082,68.7712,9703.0
2023-06-12 13:55:00,76.45,76.47,76.43,76.46,7186.0,68.7622,68.7802,68.7442,68.7712,7186.0
2023-06-12 14:00:00,76.45,76.47,76.39,76.41,6685.0,68.7622,68.7802,68.7082,68.7262,6685.0
2023-06-12 14:05:00,76.41,76.44,76.37,76.41,6382.0,68.7262,68.7532,68.6902,68.7262,6382.0
2023-06-12 14:10:00,76.41,76.43,76.3,76.35,5576.0,68.7262,68.7442,68.6273,68.6722,5576.0
2023-06-12 14:15:00,76.35,76.44,76.35,76.42,10078.0,68.6722,68.7532,68.6722,68.7352,10078.0
2023-06-12 14:20:00,76.45,76.48,76.38,76.42,6633.0,68.7622,68.7892,68.6992,68.7352,6633.0
2023-06-12 14:25:00,76.42,76.45,76.4,76.43,6656.0,68.7352,68.7622,68.7172,68.7442,6656.0
2023-06-12 14:30:00,76.43,76.55,76.43,76.54,19682.0,68.7442,68.8521,68.7442,68.8431,19682.0
2023-06-12 14:35:00,76.55,76.61,76.52,76.57,11640.0,68.8521,68.9061,68.8251,68.8701,11640.0
2023-06-12 14:40:00,76.56,76.65,76.56,76.64,15782.0,68.8611,68.9421,68.8611,68.9331,15782.0
2023-06-12 14:45:00,76.64,76.68,76.61,76.65,14205.0,68.9331,68.969,68.9061,68.9421,14205.0
2023-06-12 14:50:00,76.65,76.66,76.57,76.57,7543.0,68.9421,68.9511,68.8701,68.8701,7543.0
2023-06-12 14:55:00,76.56,76.57,76.48,76.54,7792.0,68.8611,68.8701,68.7892,68.8431,7792.0
2023-06-12 15:00:00,76.54,76.59,76.52,76.58,19566.0,68.8431,68.8881,68.8251,68.8791,19566.0
2023-06-12 15:05:00,76.58,76.58,76.45,76.55,10568.0,68.8791,68.8791,68.7622,68.8521,10568.0
2023-06-12 15:10:00,76.55,76.68,76.55,76.67,9986.0,68.8521,68.969,68.8521,68.9601,9986.0
2023-06-12 15:15:00,76.67,76.78,76.65,76.65,16557.0,68.9601,69.059,68.9421,68.9421,16557.0
2023-06-12 15:20:00,76.66,76.67,76.59,76.62,12675.0,68.9511,68.9601,68.8881,68.9151,12675.0
2023-06-12 15:25:00,76.64,76.67,76.6,76.66,12005.0,68.9331,68.9601,68.8971,68.9511,12005.0
2023-06-12 15:30:00,76.65,76.68,76.6,76.62,21829.0,68.9421,68.969,68.8971,68.9151,21829.0
2023-06-12 15:35:00,76.62,76.64,76.57,76.63,18172.0,68.9151,68.9331,68.8701,68.9241,18172.0
2023-06-12 15:40:00,76.63,76.69,76.57,76.61,22994.0,68.9241,68.978,68.8701,68.9061,22994.0
2023-06-12 15:45:00,76.6,76.61,76.45,76.46,32663.0,68.8971,68.9061,68.7622,68.7712,32663.0
2023-06-12 15:50:00,76.47,76.52,76.36,76.41,65026.0,68.7802,68.8251,68.6812,68.7262,65026.0
2023-06-12 15:55:00,76.42,76.43,76.34,76.42,127474.0,68.7352,68.7442,68.6632,68.7352,127474.0
2023-06-13 09:30:00,76.97,77.21,76.89,77.07,54406.0,69.2299,69.4457,69.1579,69.3198,54406.0
2023-06-13 09:35:00,77.15,77.58,77.11,77.56,14769.0,69.3918,69.7785,69.3558,69.7606,14769.0
2023-06-13 09:40:00,77.56,77.74,77.43,77.7,12540.0,69.7606,69.9225,69.6436,69.8865,12540.0
2023-06-13 09:45:00,77.71,77.91,77.63,77.82,12192.0,69.8955,70.0754,69.8235,69.9944,12192.0
2023-06-13 09:50:00,77.83,77.83,77.58,77.61,7856.0,70.0034,70.0034,69.7785,69.8055,7856.0
2023-06-13 09:55:00,77.56,77.57,77.39,77.51,5851.0,69.7606,69.7695,69.6076,69.7156,5851.0
2023-06-13 10:00:00,77.51,77.53,77.39,77.5,10047.0,69.7156,69.7336,69.6076,69.7066,10047.0
2023-06-13 10:05:00,77.51,77.56,77.36,77.51,9712.0,69.7156,69.7606,69.5807,69.7156,9712.0
2023-06-13 10:10:00,77.48,77.51,77.31,77.42,9226.0,69.6886,69.7156,69.5357,69.6346,9226.0
2023-06-13 10:15:00,77.42,77.42,77.21,77.39,11971.0,69.6346,69.6346,69.4457,69.6076,11971.0
2023-06-13 10:20:00,77.41,77.54,77.4,77.43,16030.0,69.6256,69.7426,69.6166,69.6436,16030.0
2023-06-13 10:25:00,77.45,77.62,77.42,77.59,13596.0,69.6616,69.8145,69.6346,69.7875,13596.0
2023-06-13 10:30:00,77.6,77.62,77.31,77.42,23713.0,69.7965,69.8145,69.5357,69.6346,23713.0
2023-06-13 10:35:00,77.47,77.49,77.37,77.45,8559.0,69.6796,69.6976,69.5897,69.6616,8559.0
2023-06-13 10:40:00,77.45,77.51,77.36,77.42,7181.0,69.6616,69.7156,69.5807,69.6346,7181.0
2023-06-13 10:45:00,77.42,77.46,77.38,77.45,4959.0,69.6346,69.6706,69.5987,69.6616,4959.0
2023-06-13 10:50:00,77.47,77.5,77.39,77.39,13486.0,69.6796,69.7066,69.6076,69.6076,13486.0
2023-06-13 10:55:00,77.41,77.42,77.32,77.34,11658.0,69.6256,69.6346,69.5447,69.5627,11658.0
2023-06-13 11:00:00,77.36,77.38,77.32,77.38,7548.0,69.5807,69.5987,69.5447,69.5987,7548.0
2023-06-13 11:05:00,77.38,77.4,77.25,77.25,8455.0,69.5987,69.6166,69.4817,69.4817,8455.0
2023-06-13 11:10:00,77.27,77.41,77.23,77.38,15751.0,69.4997,69.6256,69.4637,69.5987,15751.0
2023-06-13 11:15:00,77.35,77.51,77.35,77.47,7365.0,69.5717,69.7156,69.5717,69.6796,7365.0
2023-06-13 11:20:00,77.48,77.52,77.41,77.43,7688.0,69.6886,69.7246,69.6256,69.6436,7688.0
2023-06-13 11:25:00,77.45,77.52,77.41,77.49,4711.0,69.6616,69.7246,69.6256,69.6976,4711.0
2023-06-13 11:30:00,77.49,77.55,77.38,77.42,8178.0,69.6976,69.7516,69.5987,69.6346,8178.0
2023-06-13 11:35:00,77.43,77.51,77.32,77.34,6788.0,69.6436,69.7156,69.5447,69.5627,6788.0
2023-06-13 11:40:00,77.33,77.46,77.29,77.38,7007.0,69.5537,69.6706,69.5177,69.5987,7007.0
2023-06-13 11:45:00,77.36,77.39,77.26,77.39,7771.0,69.5807,69.6076,69.4907,69.6076,7771.0
2023-06-13 11:50:00,77.39,77.42,77.36,77.36,12305.0,69.6076,69.6346,69.5807,69.5807,12305.0
2023-06-13 11:55:00,77.33,77.41,77.33,77.36,7548.0,69.5537,69.6256,69.5537,69.5807,7548.0
2023-06-13 12:00:00,77.32,77.32,77.24,77.32,7401.0,69.5447,69.5447,69.4727,69.5447,7401.0
2023-06-13 12:05:00,77.32,77.51,77.32,77.42,5447.0,69.5447,69.7156,69.5447,69.6346,5447.0
2023-06-13 12:10:00,77.41,77.52,77.37,77.42,8421.0,69.6256,69.7246,69.5897,69.6346,8421.0
2023-06-13 12:15:00,77.43,77.53,77.43,77.49,6760.0,69.6436,69.7336,69.6436,69.6976,6760.0
2023-06-13 12:20:00,77.49,77.53,77.48,77.52,9265.0,69.6976,69.7336,69.6886,69.7246,9265.0
2023-06-13 12:25:00,77.5,77.56,77.44,77.55,21623.0,69.7066,69.7606,69.6526,69.7516,21623.0
2023-06-13 12:30:00,77.52,77.56,77.46,77.5,23781.0,69.7246,69.7606,69.6706,69.7066,23781.0
2023-06-13 12:35:00,77.48,77.51,77.45,77.48,6882.0,69.6886,69.7156,69.6616,69.6886,6882.0
2023-06-13 12:40:00,77.48,77.51,77.4,77.41,6142.0,69.6886,69.7156,69.6166,69.6256,6142.0
2023-06-13 12:45:00,77.4,77.4,77.33,77.34,9143.0,69.6166,69.6166,69.5537,69.5627,9143.0
2023-06-13 12:50:00,77.33,77.42,77.29,77.33,12349.0,69.5537,69.6346,69.5177,69.5537,12349.0
2023-06-13 12:55:00,77.34,77.41,77.33,77.36,6634.0,69.5627,69.6256,69.5537,69.5807,6634.0
2023-06-13 13:00:00,77.36,77.41,77.34,77.41,4006.0,69.5807,69.6256,69.5627,69.6256,4006.0
2023-06-13 13:05:00,77.42,77.44,77.33,77.35,6457.0,69.6346,69.6526,69.5537,69.5717,6457.0
2023-06-13 13:10:00,77.32,77.33,77.25,77.25,4020.0,69.5447,69.5537,69.4817,69.4817,4020.0
2023-06-13 13:15:00,77.25,77.31,77.23,77.24,6725.0,69.4817,69.5357,69.4637,69.4727,6725.0
2023-06-13 13:20:00,77.24,77.24,77.18,77.22,6314.0,69.4727,69.4727,69.4188,69.4547,6314.0
2023-06-13 13:25:00,77.21,77.3,77.19,77.25,5653.0,69.4457,69.5267,69.4278,69.4817,5653.0
2023-06-13 13:30:00,77.24,77.28,77.21,77.28,8382.0,69.4727,69.5087,69.4457,69.5087,8382.0
2023-06-13 13:35:00,77.28,77.28,77.14,77.14,6536.0,69.5087,69.5087,69.3828,69.3828,6536.0
2023-06-13 13:40:00,77.15,77.18,77.12,77.13,8570.0,69.3918,69.4188,69.3648,69.3738,8570.0
2023-06-13 13:45:00,77.13,77.22,77.13,77.21,6022.0,69.3738,69.4547,69.3738,69.4457,6022.0
2023-06-13 13:50:00,77.23,77.26,77.17,77.24,17254.0,69.4637,69.4907,69.4098,69.4727,17254.0
2023-06-13 13:55:00,77.24,77.37,77.22,77.36,30563.0,69.4727,69.5897,69.4547,69.5807,30563.0
2023-06-13 14:00:00,77.37,77.48,77.34,77.4,17467.0,69.5897,69.6886,69.5627,69.6166,17467.0
2023-06-13 14:05:00,77.39,77.39,77.24,77.25,31654.0,69.6076,69.6076,69.4727,69.4817,31654.0
2023-06-13 14:10:00,77.24,77.37,77.21,77.36,11344.0,69.4727,69.5897,69.4457,69.5807,11344.0
2023-06-13 14:15:00,77.36,77.36,77.25,77.33,16084.0,69.5807,69.5807,69.4817,69.5537,16084.0
2023-06-13 14:20:00,77.34,77.44,77.33,77.4,6808.0,69.5627,69.6526,69.5537,69.6166,6808.0
2023-06-13 14:25:00,77.41,77.44,77.27,77.27,7779.0,69.6256,69.6526,69.4997,69.4997,7779.0
2023-06-13 14:30:00,77.24,77.27,77.21,77.24,7737.0,69.4727,69.4997,69.4457,69.4727,7737.0
2023-06-13 14:35:00,77.22,77.22,77.15,77.19,7965.0,69.4547,69.4547,69.3918,69.4278,7965.0
2023-06-13 14:40:00,77.17,77.2,77.11,77.13,6546.0,69.4098,69.4368,69.3558,69.3738,6546.0
2023-06-13 14:45:00,77.12,77.18,77.06,77.09,9698.0,69.3648,69.4188,69.3108,69.3378,9698.0
2023-06-13 14:50:00,77.08,77.11,77.04,77.08,9463.0,69.3288,69.3558,69.2928,69.3288,9463.0
2023-06-13 14:55:00,77.09,77.26,77.09,77.24,9425.0,69.3378,69.4907,69.3378,69.4727,9425.0
2023-06-13 15:00:00,77.25,77.32,77.22,77.32,11194.0,69.4817,69.5447,69.4547,69.5447,11194.0
2023-06-13 15:05:00,77.31,77.4,77.3,77.35,9516.0,69.5357,69.6166,69.5267,69.5717,9516.0
2023-06-13 15:10:00,77.36,77.43,77.34,77.41,15192.0,69.5807,69.6436,69.5627,69.6256,15192.0
2023-06-13 15:15:00,77.4,77.43,77.29,77.39,21384.0,69.6166,69.6436,69.5177,69.6076,21384.0
2023-06-13 15:20:00,77.39,77.52,77.35,77.52,54953.0,69.6076,69.7246,69.5717,69.7246,54953.0
2023-06-13 15:25:00,77.53,77.56,77.47,77.5,29073.0,69.7336,69.7606,69.6796,69.7066,29073.0
2023-06-13 15:30:00,77.51,77.52,77.4,77.48,29896.0,69.7156,69.7246,69.6166,69.6886,29896.0
2023-06-13 15:35:00,77.48,77.55,77.45,77.48,23294.0,69.6886,69.7516,69.6616,69.6886,23294.0
2023-06-13 15:40:00,77.5,77.53,77.46,77.51,23989.0,69.7066,69.7336,69.6706,69.7156,23989.0
2023-06-13 15:45:00,77.49,77.69,77.46,77.69,54928.0,69.6976,69.8775,69.6706,69.8775,54928.0
2023-06-13 15:50:00,77.69,77.84,77.51,77.54,109454.0,69.8775,70.0124,69.7156,69.7426,109454.0
2023-06-13 15:55:00,77.53,77.53,77.32,77.38,151054.0,69.7336,69.7336,69.5447,69.5987,151054.0
2023-06-14 09:30:00,76.58,76.8,76.2,76.64,46835.0,69.7059,69.9062,69.36,69.7606,46835.0
2023-06-14 09:35:00,76.79,77.18,76.63,77.04,17552.0,69.8971,70.2521,69.7515,70.1246,17552.0
2023-06-14 09:40:00,77.11,77.11,76.79,76.94,10172.0,70.1884,70.1884,69.8971,70.0336,10172.0
2023-06-14 09:45:00,76.99,77.03,76.8,76.83,8488.0,70.0791,70.1155,69.9062,69.9335,8488.0
2023-06-14 09:50:00,76.84,77.05,76.76,76.77,14950.0,69.9426,70.1338,69.8698,69.8789,14950.0
2023-06-14 09:55:00,76.78,76.78,76.62,76.73,14224.0,69.888,69.888,69.7423,69.8425,14224.0
2023-06-14 10:00:00,76.7,76.94,76.69,76.82,15200.0,69.8152,70.0336,69.8061,69.9244,15200.0
2023-06-14 10:05:00,76.83,76.91,76.71,76.91,7837.0,69.9335,70.0063,69.8243,70.0063,7837.0
2023-06-14 10:10:00,76.88,76.89,76.81,76.88,23761.0,69.979,69.9881,69.9153,69.979,23761.0
2023-06-14 10:15:00,76.88,76.88,76.66,76.66,14173.0,69.979,69.979,69.7788,69.7788,14173.0
2023-06-14 10:20:00,76.66,76.78,76.62,76.78,12390.0,69.7788,69.888,69.7423,69.888,12390.0
2023-06-14 10:25:00,76.78,76.8,76.66,76.72,5530.0,69.888,69.9062,69.7788,69.8334,5530.0
2023-06-14 10:30:00,76.72,76.83,76.66,76.83,13096.0,69.8334,69.9335,69.7788,69.9335,13096.0
2023-06-14 10:35:00,76.82,76.85,76.73,76.83,8550.0,69.9244,69.9517,69.8425,69.9335,8550.0
2023-06-14 10:40:00,76.83,76.93,76.78,76.86,18138.0,69.9335,70.0245,69.888,69.9608,18138.0
2023-06-14 10:45:00,76.88,77.05,76.86,77.04,12366.0,69.979,70.1338,69.9608,70.1246,12366.0
2023-06-14 10:50:00,77.05,77.09,76.98,77.01,7802.0,70.1338,70.1702,70.07,70.0973,7802.0
2023-06-14 10:55:00,77.01,77.1,76.94,77.1,20910.0,70.0973,70.1793,70.0336,70.1793,20910.0
2023-06-14 11:00:00,77.11,77.19,77.09,77.15,10515.0,70.1884,70.2612,70.1702,70.2248,10515.0
2023-06-14 11:05:00,77.12,77.12,77.05,77.09,8209.0,70.1975,70.1975,70.1338,70.1702,8209.0
2023-06-14 11:10:00,77.07,77.11,77.04,77.07,9580.0,70.152,70.1884,70.1246,70.152,9580.0
2023-06-14 11:15:00,77.08,77.1,77.03,77.04,5502.0,70.1611,70.1793,70.1155,70.1246,5502.0
2023-06-14 11:20:00,77.02,77.08,77.02,77.07,3885.0,70.1064,70.1611,70.1064,70.152,3885.0
2023-06-14 11:25:00,77.08,77.11,76.92,76.94,4366.0,70.1611,70.1884,70.0154,70.0336,4366.0
2023-06-14 11:30:00,76.95,76.97,76.87,76.97,9656.0,70.0427,70.0609,69.9699,70.0609,9656.0
2023-06-14 11:35:00,76.97,77.06,76.94,76.98,5692.0,70.0609,70.1429,70.0336,70.07,5692.0
2023-06-14 11:40:00,76.97,77.07,76.91,77.07,5390.0,70.0609,70.152,70.0063,70.152,5390.0
2023-06-14 11:45:00,77.07,77.17,77.05,77.17,6564.0,70.152,70.243,70.1338,70.243,6564.0
2023-06-14 11:50:00,77.17,77.19,77.15,77.18,4796.0,70.243,70.2612,70.2248,70.2521,4796.0
2023-06-14 11:55:00,77.16,77.18,77.12,77.14,7710.0,70.2339,70.2521,70.1975,70.2157,7710.0
2023-06-14 12:00:00,77.14,77.16,77.1,77.1,6252.0,70.2157,70.2339,70.1793,70.1793,6252.0
2023-06-14 12:05:00,77.11,77.2,77.06,77.16,20409.0,70.1884,70.2703,70.1429,70.2339,20409.0
2023-06-14 12:10:00,77.15,77.16,77.06,77.06,7554.0,70.2248,70.2339,70.1429,70.1429,7554.0
2023-06-14 12:15:00,77.06,77.18,77.05,77.18,6537.0,70.1429,70.2521,70.1338,70.2521,6537.0
2023-06-14 12:20:00,77.18,77.2,77.16,77.2,6242.0,70.2521,70.2703,70.2339,70.2703,6242.0
2023-06-14 12:25:00,77.2,77.27,77.12,77.27,6173.0,70.2703,70.334,70.1975,70.334,6173.0
2023-06-14 12:30:00,77.24,77.24,77.05,77.06,5777.0,70.3067,70.3067,70.1338,70.1429,5777.0
2023-06-14 12:35:00,77.06,77.06,76.95,77.0,4513.0,70.1429,70.1429,70.0427,70.0882,4513.0
2023-06-14 12:40:00,77.02,77.02,76.91,76.92,4189.0,70.1064,70.1064,70.0063,70.0154,4189.0
2023-06-14 12:45:00,76.93,77.02,76.93,76.98,4696.0,70.0245,70.1064,70.0245,70.07,4696.0
2023-06-14 12:50:00,76.99,76.99,76.9,76.92,4690.0,70.0791,70.0791,69.9972,70.0154,4690.0
2023-06-14 12:55:00,76.91,76.94,76.85,76.86,38386.0,70.0063,70.0336,69.9517,69.9608,38386.0
2023-06-14 13:00:00,76.85,76.9,76.82,76.83,7599.0,69.9517,69.9972,69.9244,69.9335,7599.0
2023-06-14 13:05:00,76.81,76.81,76.75,76.79,12961.0,69.9153,69.9153,69.8607,69.8971,12961.0
2023-06-14 13:10:00,76.79,76.81,76.74,76.75,26003.0,69.8971,69.9153,69.8516,69.8607,26003.0
2023-06-14 13:15:00,76.73,76.75,76.68,76.72,8109.0,69.8425,69.8607,69.797,69.8334,8109.0
2023-06-14 13:20:00,76.7,76.82,76.67,76.8,12206.0,69.8152,69.9244,69.7879,69.9062,12206.0
2023-06-14 13:25:00,76.78,76.81,76.75,76.76,5644.0,69.888,69.9153,69.8607,69.8698,5644.0
2023-06-14 13:30:00,76.75,76.86,76.75,76.85,7547.0,69.8607,69.9608,69.8607,69.9517,7547.0
2023-06-14 13:35:00,76.83,76.85,76.78,76.84,6420.0,69.9335,69.9517,69.888,69.9426,6420.0
2023-06-14 13:40:00,76.86,76.94,76.84,76.92,12490.0,69.9608,70.0336,69.9426,70.0154,12490.0
2023-06-14 13:45:00,76.9,76.94,76.89,76.93,4042.0,69.9972,70.0336,69.9881,70.0245,4042.0
2023-06-14 13:50:00,76.93,76.93,76.86,76.86,2786.0,70.0245,70.0245,69.9608,69.9608,2786.0
2023-06-14 13:55:00,76.86,76.87,76.81,76.81,6026.0,69.9608,69.9699,69.9153,69.9153,6026.0
2023-06-14 14:00:00,76.74,76.74,76.38,76.47,11828.0,69.8516,69.8516,69.5239,69.6058,11828.0
2023-06-14 14:05:00,76.43,76.44,75.98,76.17,13948.0,69.5694,69.5785,69.1598,69.3327,13948.0
2023-06-14 14:10:00,76.19,76.23,75.88,75.97,10473.0,69.3509,69.3874,69.0688,69.1507,10473.0
2023-06-14 14:15:00,75.95,75.98,75.84,75.88,5490.0,69.1325,69.1598,69.0324,69.0688,5490.0
2023-06-14 14:20:00,75.89,76.0,75.81,75.85,6357.0,69.0779,69.178,69.0051,69.0415,6357.0
2023-06-14 14:25:00,75.81,75.93,75.78,75.86,4759.0,69.0051,69.1143,68.9777,69.0506,4759.0
2023-06-14 14:30:00,75.85,76.04,75.79,75.85,12901.0,69.0415,69.2144,68.9869,69.0415,12901.0
2023-06-14 14:35:00,75.86,75.92,75.71,75.72,15614.0,69.0506,69.1052,68.914,68.9231,15614.0
2023-06-14 14:40:00,75.72,75.96,75.71,75.89,9842.0,68.9231,69.1416,68.914,69.0779,9842.0
2023-06-14 14:45:00,75.89,76.13,75.78,76.13,16577.0,69.0779,69.2963,68.9777,69.2963,16577.0
2023-06-14 14:50:00,76.16,76.18,75.98,76.17,7995.0,69.3236,69.3418,69.1598,69.3327,7995.0
2023-06-14 14:55:00,76.16,76.28,76.13,76.18,12350.0,69.3236,69.4329,69.2963,69.3418,12350.0
2023-06-14 15:00:00,76.18,76.31,76.14,76.31,11553.0,69.3418,69.4602,69.3054,69.4602,11553.0
2023-06-14 15:05:00,76.31,76.58,76.31,76.48,15612.0,69.4602,69.7059,69.4602,69.6149,15612.0
2023-06-14 15:10:00,76.5,76.54,76.28,76.28,13137.0,69.6331,69.6695,69.4329,69.4329,13137.0
2023-06-14 15:15:00,76.26,76.3,76.07,76.28,15860.0,69.4147,69.4511,69.2417,69.4329,15860.0
2023-06-14 15:20:00,76.26,76.51,76.2,76.46,33242.0,69.4147,69.6422,69.36,69.5967,33242.0
2023-06-14 15:25:00,76.47,76.61,76.45,76.46,18067.0,69.6058,69.7332,69.5876,69.5967,18067.0
2023-06-14 15:30:00,76.45,76.47,76.34,76.44,14322.0,69.5876,69.6058,69.4875,69.5785,14322.0
2023-06-14 15:35:00,76.44,76.49,76.4,76.42,18380.0,69.5785,69.624,69.5421,69.5603,18380.0
2023-06-14 15:40:00,76.45,76.49,76.35,76.36,27515.0,69.5876,69.624,69.4966,69.5057,27515.0
2023-06-14 15:45:00,76.37,76.41,76.28,76.29,48288.0,69.5148,69.5512,69.4329,69.442,48288.0
2023-06-14 15:50:00,76.28,76.57,76.18,76.54,98253.0,69.4329,69.6968,69.3418,69.6695,98253.0
2023-06-14 15:55:00,76.52,76.65,76.51,76.65,165253.0,69.6513,69.7697,69.6422,69.7697,165253.0
2023-06-15 09:30:00,76.73,77.01,76.67,76.87,45494.0,69.8425,70.0973,69.7879,69.9699,45494.0
2023-06-15 09:35:00,76.81,77.11,76.71,77.05,9835.0,69.9153,70.1884,69.8243,70.1338,9835.0
2023-06-15 09:40:00,77.12,77.13,76.82,76.92,9050.0,70.1975,70.2066,69.9244,70.0154,9050.0
2023-06-15 09:45:00,76.95,77.15,76.95,77.05,13682.0,70.0427,70.2248,70.0427,70.1338,13682.0
2023-06-15 09:50:00,77.12,77.25,77.04,77.09,6941.0,70.1975,70.3158,70.1246,70.1702,6941.0
2023-06-15 09:55:00,77.13,77.21,77.12,77.18,5252.0,70.2066,70.2794,70.1975,70.2521,5252.0
2023-06-15 10:00:00,77.23,77.28,77.08,77.11,10333.0,70.2976,70.3431,70.1611,70.1884,10333.0
2023-06-15 10:05:00,77.11,77.19,76.93,77.03,13597.0,70.1884,70.2612,70.0245,70.1155,13597.0
2023-06-15 10:10:00,77.06,77.2,77.02,77.06,11948.0,70.1429,70.2703,70.1064,70.1429,11948.0
2023-06-15 10:15:00,77.08,77.14,77.0,77.14,5672.0,70.1611,70.2157,70.0882,70.2157,5672.0
2023-06-15 10:20:00,77.15,77.31,77.1,77.22,5719.0,70.2248,70.3704,70.1793,70.2885,5719.0
2023-06-15 10:25:00,77.2,77.3,77.2,77.24,6860.0,70.2703,70.3613,70.2703,70.3067,6860.0
2023-06-15 10:30:00,77.27,77.28,77.06,77.13,14446.0,70.334,70.3431,70.1429,70.2066,14446.0
2023-06-15 10:35:00,77.11,77.13,76.96,77.01,15740.0,70.1884,70.2066,70.0518,70.0973,15740.0
2023-06-15 10:40:00,76.98,77.16,76.98,77.13,6904.0,70.07,70.2339,70.07,70.2066,6904.0
2023-06-15 10:45:00,77.12,77.28,77.11,77.22,11552.0,70.1975,70.3431,70.1884,70.2885,11552.0
2023-06-15 10:50:00,77.2,77.21,77.05,77.08,12776.0,70.2703,70.2794,70.1338,70.1611,12776.0
2023-06-15 10:55:00,77.07,77.16,77.05,77.11,9325.0,70.152,70.2339,70.1338,70.1884,9325.0
2023-06-15 11:00:00,77.11,77.14,77.02,77.05,8864.0,70.1884,70.2157,70.1064,70.1338,8864.0
2023-06-15 11:05:00,77.02,77.03,76.92,76.95,14918.0,70.1064,70.1155,70.0154,70.0427,14918.0
2023-06-15 11:10:00,76.95,76.97,76.83,76.83,18635.0,70.0427,70.0609,69.9335,69.9335,18635.0
2023-06-15 11:15:00,76.84,77.05,76.84,76.94,18949.0,69.9426,70.1338,69.9426,70.0336,18949.0
2023-06-15 11:20:00,76.94,77.13,76.91,77.05,6838.0,70.0336,70.2066,70.0063,70.1338,6838.0
2023-06-15 11:25:00,77.05,77.12,77.04,77.12,7328.0,70.1338,70.1975,70.1246,70.1975,7328.0
2023-06-15 11:30:00,77.1,77.11,76.93,77.01,10122.0,70.1793,70.1884,70.0245,70.0973,10122.0
2023-06-15 11:35:00,77.01,77.1,76.99,77.07,7061.0,70.0973,70.1793,70.0791,70.152,7061.0
2023-06-15 11:40:00,77.07,77.14,77.05,77.11,13371.0,70.152,70.2157,70.1338,70.1884,13371.0
2023-06-15 11:45:00,77.1,77.15,77.02,77.05,10819.0,70.1793,70.2248,70.1064,70.1338,10819.0
2023-06-15 11:50:00,77.06,77.29,77.04,77.24,42892.0,70.1429,70.3522,70.1246,70.3067,42892.0
2023-06-15 11:55:00,77.25,77.27,77.15,77.19,8599.0,70.3158,70.334,70.2248,70.2612,8599.0
2023-06-15 12:00:00,77.17,77.39,77.17,77.37,34047.0,70.243,70.4432,70.243,70.425,34047.0
2023-06-15 12:05:00,77.36,77.5,77.36,77.5,5522.0,70.4159,70.5434,70.4159,70.5434,5522.0
2023-06-15 12:10:00,77.53,77.53,77.39,77.4,7683.0,70.5707,70.5707,70.4432,70.4523,7683.0
2023-06-15 12:15:00,77.41,77.52,77.41,77.48,6246.0,70.4614,70.5616,70.4614,70.5252,6246.0
2023-06-15 12:20:00,77.51,77.55,77.5,77.51,6589.0,70.5525,70.5889,70.5434,70.5525,6589.0
2023-06-15 12:25:00,77.52,77.56,77.49,77.53,7576.0,70.5616,70.598,70.5343,70.5707,7576.0
2023-06-15 12:30:00,77.54,77.64,77.51,77.59,97783.0,70.5798,70.6708,70.5525,70.6253,97783.0
2023-06-15 12:35:00,77.59,77.8,77.57,77.74,16124.0,70.6253,70.8164,70.6071,70.7618,16124.0
2023-06-15 12:40:00,77.76,77.92,77.76,77.84,6422.0,70.78,70.9257,70.78,70.8528,6422.0
2023-06-15 12:45:00,77.83,77.83,77.67,77.67,6944.0,70.8437,70.8437,70.6981,70.6981,6944.0
2023-06-15 12:50:00,77.68,77.77,77.64,77.76,23941.0,70.7072,70.7891,70.6708,70.78,23941.0
2023-06-15 12:55:00,77.74,77.82,77.7,77.82,11720.0,70.7618,70.8346,70.7254,70.8346,11720.0
2023-06-15 13:00:00,77.84,77.84,77.77,77.82,6368.0,70.8528,70.8528,70.7891,70.8346,6368.0
2023-06-15 13:05:00,77.82,77.9,77.79,77.88,9801.0,70.8346,70.9075,70.8073,70.8892,9801.0
2023-06-15 13:10:00,77.9,77.9,77.78,77.78,8473.0,70.9075,70.9075,70.7982,70.7982,8473.0
2023-06-15 13:15:00,77.77,77.78,77.63,77.65,6543.0,70.7891,70.7982,70.6617,70.6799,6543.0
2023-06-15 13:20:00,77.65,77.69,77.59,77.65,5411.0,70.6799,70.7163,70.6253,70.6799,5411.0
2023-06-15 13:25:00,77.64,77.77,77.61,77.77,8972.0,70.6708,70.7891,70.6435,70.7891,8972.0
2023-06-15 13:30:00,77.77,77.92,77.77,77.91,9814.0,70.7891,70.9257,70.7891,70.9166,9814.0
2023-06-15 13:35:00,77.92,78.03,77.91,78.01,23753.0,70.9257,71.0258,70.9166,71.0076,23753.0
2023-06-15 13:40:00,78.02,78.25,77.98,78.17,78795.0,71.0167,71.226,70.9803,71.1532,78795.0
2023-06-15 13:45:00,78.18,78.2,78.12,78.17,8963.0,71.1623,71.1805,71.1077,71.1532,8963.0
2023-06-15 13:50:00,78.19,78.24,78.16,78.21,11253.0,71.1714,71.2169,71.1441,71.1896,11253.0
2023-06-15 13:55:00,78.21,78.46,78.21,78.39,41330.0,71.1896,71.4172,71.1896,71.3535,41330.0
2023-06-15 14:00:00,78.41,78.43,78.26,78.35,15470.0,71.3717,71.3899,71.2351,71.3171,15470.0
2023-06-15 14:05:00,78.34,78.41,78.19,78.22,16781.0,71.308,71.3717,71.1714,71.1987,16781.0
2023-06-15 14:10:00,78.21,78.34,78.17,78.29,17949.0,71.1896,71.308,71.1532,71.2624,17949.0
2023-06-15 14:15:00,78.29,78.36,78.27,78.27,6473.0,71.2624,71.3262,71.2442,71.2442,6473.0
2023-06-15 14:20:00,78.28,78.31,78.22,78.22,11273.0,71.2533,71.2806,71.1987,71.1987,11273.0
2023-06-15 14:25:00,78.24,78.27,78.1,78.13,12518.0,71.2169,71.2442,71.0895,71.1168,12518.0
2023-06-15 14:30:00,78.14,78.32,78.14,78.3,6620.0,71.1259,71.2898,71.1259,71.2715,6620.0
2023-06-15 14:35:00,78.31,78.34,78.27,78.27,7559.0,71.2806,71.308,71.2442,71.2442,7559.0
2023-06-15 14:40:00,78.29,78.38,78.26,78.36,6052.0,71.2624,71.3444,71.2351,71.3262,6052.0
2023-06-15 14:45:00,78.37,78.38,78.21,78.29,10860.0,71.3353,71.3444,71.1896,71.2624,10860.0
2023-06-15 14:50:00,78.29,78.49,78.29,78.48,9443.0,71.2624,71.4445,71.2624,71.4354,9443.0
2023-06-15 14:55:00,78.48,78.62,78.46,78.59,42061.0,71.4354,71.5628,71.4172,71.5355,42061.0
2023-06-15 15:00:00,78.62,78.62,78.53,78.55,11137.0,71.5628,71.5628,71.4809,71.4991,11137.0
2023-06-15 15:05:00,78.57,78.71,78.57,78.68,16554.0,71.5173,71.6447,71.5173,71.6174,16554.0
2023-06-15 15:10:00,78.67,78.82,78.65,78.81,13361.0,71.6083,71.7449,71.5901,71.7358,13361.0
2023-06-15 15:15:00,78.82,78.82,78.57,78.59,22040.0,71.7449,71.7449,71.5173,71.5355,22040.0
2023-06-15 15:20:00,78.59,78.63,78.54,78.58,14281.0,71.5355,71.5719,71.49,71.5264,14281.0
2023-06-15 15:25:00,78.6,78.78,78.58,78.77,14242.0,71.5446,71.7085,71.5264,71.6994,14242.0
2023-06-15 15:30:00,78.78,78.83,78.72,78.8,17336.0,71.7085,71.754,71.6538,71.7267,17336.0
2023-06-15 15:35:00,78.8,78.86,78.74,78.84,38120.0,71.7267,71.7813,71.6721,71.7631,38120.0
2023-06-15 15:40:00,78.84,78.94,78.8,78.94,34838.0,71.7631,71.8541,71.7267,71.8541,34838.0
2023-06-15 15:45:00,78.93,79.05,78.93,79.04,61393.0,71.845,71.9542,71.845,71.9451,61393.0
2023-06-15 15:50:00,79.03,79.16,79.0,79.07,65718.0,71.936,72.0544,71.9087,71.9724,65718.0
2023-06-15 15:55:00,79.06,79.07,78.88,78.99,205619.0,71.9633,71.9724,71.7995,71.8996,205619.0
2023-06-16 09:30:00,79.22,79.22,78.9,79.21,230735.0,72.109,72.109,71.8177,72.0999,230735.0
2023-06-16 09:35:00,79.2,79.31,78.51,78.92,23662.0,72.0908,72.1909,71.4627,71.8359,23662.0
2023-06-16 09:40:00,79.01,79.05,78.55,78.7,29323.0,71.9178,71.9542,71.4991,71.6356,29323.0
2023-06-16 09:45:00,78.7,78.71,78.37,78.64,19716.0,71.6356,71.6447,71.3353,71.581,19716.0
2023-06-16 09:50:00,78.71,78.87,78.59,78.74,43918.0,71.6447,71.7904,71.5355,71.6721,43918.0
2023-06-16 09:55:00,78.75,78.88,78.69,78.86,13519.0,71.6812,71.7995,71.6265,71.7813,13519.0
2023-06-16 10:00:00,78.89,79.15,78.85,79.14,21852.0,71.8086,72.0452,71.7722,72.0361,21852.0
2023-06-16 10:05:00,79.14,79.23,79.01,79.14,27794.0,72.0361,72.1181,71.9178,72.0361,27794.0
2023-06-16 10:10:00,79.14,79.28,79.05,79.08,17572.0,72.0361,72.1636,71.9542,71.9815,17572.0
2023-06-16 10:15:00,79.09,79.22,79.06,79.11,16067.0,71.9906,72.109,71.9633,72.0088,16067.0
2023-06-16 10:20:00,79.1,79.24,79.08,79.17,13502.0,71.9997,72.1272,71.9815,72.0635,13502.0
2023-06-16 10:25:00,79.19,79.3,79.07,79.27,11825.0,72.0817,72.1818,71.9724,72.1545,11825.0
2023-06-16 10:30:00,79.27,79.31,79.18,79.31,14239.0,72.1545,72.1909,72.0726,72.1909,14239.0
2023-06-16 10:35:00,79.31,79.33,79.23,79.26,13833.0,72.1909,72.2091,72.1181,72.1454,13833.0
2023-06-16 10:40:00,79.27,79.27,79.12,79.17,23526.0,72.1545,72.1545,72.0179,72.0635,23526.0
2023-06-16 10:45:00,79.15,79.37,79.14,79.35,21012.0,72.0452,72.2455,72.0361,72.2273,21012.0
2023-06-16 10:50:00,79.34,79.46,79.33,79.45,27482.0,72.2182,72.3274,72.2091,72.3183,27482.0
2023-06-16 10:55:00,79.45,79.61,79.42,79.42,47866.0,72.3183,72.464,72.291,72.291,47866.0
2023-06-16 11:00:00,79.43,79.5,79.35,79.42,27544.0,72.3001,72.3638,72.2273,72.291,27544.0
2023-06-16 11:05:00,79.42,79.61,79.35,79.6,36378.0,72.291,72.464,72.2273,72.4549,36378.0
2023-06-16 11:10:00,79.6,79.67,79.59,79.63,27840.0,72.4549,72.5186,72.4458,72.4822,27840.0
2023-06-16 11:15:00,79.62,79.63,79.47,79.47,15664.0,72.4731,72.4822,72.3365,72.3365,15664.0
2023-06-16 11:20:00,79.48,79.57,79.45,79.45,34259.0,72.3456,72.4275,72.3183,72.3183,34259.0
2023-06-16 11:25:00,79.44,79.59,79.41,79.59,14136.0,72.3092,72.4458,72.2819,72.4458,14136.0
2023-06-16 11:30:00,79.58,79.61,79.45,79.45,15030.0,72.4367,72.464,72.3183,72.3183,15030.0
2023-06-16 11:35:00,79.44,79.5,79.35,79.36,8656.0,72.3092,72.3638,72.2273,72.2364,8656.0
2023-06-16 11:40:00,79.37,79.7,79.37,79.68,23608.0,72.2455,72.5459,72.2455,72.5277,23608.0
2023-06-16 11:45:00,79.69,79.73,79.66,79.72,15136.0,72.5368,72.5732,72.5095,72.5641,15136.0
2023-06-16 11:50:00,79.73,79.76,79.67,79.73,13750.0,72.5732,72.6005,72.5186,72.5732,13750.0
2023-06-16 11:55:00,79.72,79.84,79.71,79.83,14462.0,72.5641,72.6733,72.555,72.6642,14462.0
2023-06-16 12:00:00,79.84,79.99,79.83,79.97,28494.0,72.6733,72.8098,72.6642,72.7916,28494.0
2023-06-16 12:05:00,79.99,80.04,79.92,80.0,38507.0,72.8098,72.8554,72.7461,72.8189,38507.0
2023-06-16 12:10:00,80.01,80.17,80.0,80.09,27067.0,72.8281,72.9737,72.8189,72.9009,27067.0
2023-06-16 12:15:00,80.11,80.27,80.04,80.26,37171.0,72.9191,73.0647,72.8554,73.0556,37171.0
2023-06-16 12:20:00,80.26,80.39,80.18,80.39,26794.0,73.0556,73.1739,72.9828,73.1739,26794.0
2023-06-16 12:25:00,80.39,80.83,80.32,80.37,45242.0,73.1739,73.5744,73.1102,73.1557,45242.0
2023-06-16 12:30:00,80.34,80.37,80.21,80.25,13747.0,73.1284,73.1557,73.0101,73.0465,13747.0
2023-06-16 12:35:00,80.24,80.24,80.15,80.19,10022.0,73.0374,73.0374,72.9555,72.9919,10022.0
2023-06-16 12:40:00,80.19,80.25,80.14,80.19,17098.0,72.9919,73.0465,72.9464,72.9919,17098.0
2023-06-16 12:45:00,80.2,80.32,80.17,80.32,8810.0,73.001,73.1102,72.9737,73.1102,8810.0
2023-06-16 12:50:00,80.32,80.42,80.3,80.35,17390.0,73.1102,73.2012,73.092,73.1375,17390.0
2023-06-16 12:55:00,80.35,80.38,80.21,80.21,21197.0,73.1375,73.1648,73.0101,73.0101,21197.0
2023-06-16 13:00:00,80.22,80.23,79.96,79.97,13071.0,73.0192,73.0283,72.7825,72.7916,13071.0
2023-06-16 13:05:00,79.95,79.96,79.76,79.76,22231.0,72.7734,72.7825,72.6005,72.6005,22231.0
2023-06-16 13:10:00,79.76,79.76,79.59,79.7,18773.0,72.6005,72.6005,72.4458,72.5459,18773.0
2023-06-16 13:15:00,79.7,79.78,79.68,79.77,11852.0,72.5459,72.6187,72.5277,72.6096,11852.0
2023-06-16 13:20:00,79.77,79.86,79.74,79.84,12146.0,72.6096,72.6915,72.5823,72.6733,12146.0
2023-06-16 13:25:00,79.84,79.88,79.72,79.75,11842.0,72.6733,72.7097,72.5641,72.5914,11842.0
2023-06-16 13:30:00,79.75,79.79,79.58,79.6,16211.0,72.5914,72.6278,72.4367,72.4549,16211.0
2023-06-16 13:35:00,79.6,79.6,79.43,79.46,9743.0,72.4549,72.4549,72.3001,72.3274,9743.0
2023-06-16 13:40:00,79.44,79.46,79.27,79.31,57753.0,72.3092,72.3274,72.1545,72.1909,57753.0
2023-06-16 13:45:00,79.31,79.63,79.3,79.51,44307.0,72.1909,72.4822,72.1818,72.3729,44307.0
2023-06-16 13:50:00,79.51,79.7,79.48,79.7,8988.0,72.3729,72.5459,72.3456,72.5459,8988.0
2023-06-16 13:55:00,79.7,79.76,79.67,79.76,24261.0,72.5459,72.6005,72.5186,72.6005,24261.0
2023-06-16 14:00:00,79.74,79.79,79.66,79.71,28601.0,72.5823,72.6278,72.5095,72.555,28601.0
2023-06-16 14:05:00,79.72,79.73,79.52,79.66,43072.0,72.5641,72.5732,72.382,72.5095,43072.0
2023-06-16 14:10:00,79.67,79.69,79.6,79.67,35519.0,72.5186,72.5368,72.4549,72.5186,35519.0
2023-06-16 14:15:00,79.67,79.68,79.45,79.53,19319.0,72.5186,72.5277,72.3183,72.3911,19319.0
2023-06-16 14:20:00,79.54,79.57,79.43,79.43,46488.0,72.4002,72.4275,72.3001,72.3001,46488.0
2023-06-16 14:25:00,79.42,79.48,79.36,79.45,16959.0,72.291,72.3456,72.2364,72.3183,16959.0
2023-06-16 14:30:00,79.44,79.49,79.41,79.45,31376.0,72.3092,72.3547,72.2819,72.3183,31376.0
2023-06-16 14:35:00,79.46,79.54,79.42,79.54,19365.0,72.3274,72.4002,72.291,72.4002,19365.0
2023-06-16 14:40:00,79.53,79.59,79.49,79.56,10883.0,72.3911,72.4458,72.3547,72.4184,10883.0
2023-06-16 14:45:00,79.59,79.64,79.5,79.56,15988.0,72.4458,72.4913,72.3638,72.4184,15988.0
2023-06-16 14:50:00,79.54,79.61,79.51,79.59,46561.0,72.4002,72.464,72.3729,72.4458,46561.0
2023-06-16 14:55:00,79.61,79.66,79.48,79.56,50212.0,72.464,72.5095,72.3456,72.4184,50212.0
2023-06-16 15:00:00,79.55,79.57,79.42,79.57,34409.0,72.4093,72.4275,72.291,72.4275,34409.0
2023-06-16 15:05:00,79.58,79.6,79.49,79.53,21048.0,72.4367,72.4549,72.3547,72.3911,21048.0
2023-06-16 15:10:00,79.55,79.7,79.48,79.65,53151.0,72.4093,72.5459,72.3456,72.5004,53151.0
2023-06-16 15:15:00,79.63,79.75,79.62,79.65,20174.0,72.4822,72.5914,72.4731,72.5004,20174.0
2023-06-16 15:20:00,79.66,79.68,79.6,79.64,27483.0,72.5095,72.5277,72.4549,72.4913,27483.0
2023-06-16 15:25:00,79.65,79.66,79.5,79.54,30247.0,72.5004,72.5095,72.3638,72.4002,30247.0
2023-06-16 15:30:00,79.53,79.67,79.49,79.62,76781.0,72.3911,72.5186,72.3547,72.4731,76781.0
2023-06-16 15:35:00,79.61,79.67,79.54,79.62,86873.0,72.464,72.5186,72.4002,72.4731,86873.0
2023-06-16 15:40:00,79.62,79.97,79.61,79.9,100651.0,72.4731,72.7916,72.464,72.7279,100651.0
2023-06-16 15:45:00,79.91,80.16,79.91,80.16,147587.0,72.737,72.9646,72.737,72.9646,147587.0
2023-06-16 15:50:00,80.16,80.33,79.88,79.9,204545.0,72.9646,73.1193,72.7097,72.7279,204545.0
2023-06-16 15:55:00,79.89,79.98,79.62,79.82,371063.0,72.7188,72.8007,72.4731,72.6551,371063.0
2023-06-20 09:30:00,79.29,79.36,79.0,79.06,33725.0,72.1727,72.2364,71.9087,71.9633,33725.0
2023-06-20 09:35:00,79.11,79.48,79.01,79.21,10726.0,72.0088,72.3456,71.9178,72.0999,10726.0
2023-06-20 09:40:00,79.23,79.28,78.93,79.18,11551.0,72.1181,72.1636,71.845,72.0726,11551.0
2023-06-20 09:45:00,79.15,79.15,78.92,79.03,15935.0,72.0452,72.0452,71.8359,71.936,15935.0
2023-06-20 09:50:00,79.03,79.4,79.02,79.31,10604.0,71.936,72.2728,71.9269,72.1909,10604.0
2023-06-20 09:55:00,79.34,79.46,79.25,79.46,7930.0,72.2182,72.3274,72.1363,72.3274,7930.0
2023-06-20 10:00:00,79.42,79.42,79.15,79.37,19003.0,72.291,72.291,72.0452,72.2455,19003.0
2023-06-20 10:05:00,79.38,79.55,79.37,79.53,14669.0,72.2546,72.4093,72.2455,72.3911,14669.0
2023-06-20 10:10:00,79.51,79.53,79.32,79.34,10266.0,72.3729,72.3911,72.2,72.2182,10266.0
2023-06-20 10:15:00,79.34,79.37,79.2,79.2,10845.0,72.2182,72.2455,72.0908,72.0908,10845.0
2023-06-20 10:20:00,79.2,79.25,78.91,78.91,16589.0,72.0908,72.1363,71.8268,71.8268,16589.0
2023-06-20 10:25:00,78.93,78.94,78.77,78.85,12379.0,71.845,71.8541,71.6994,71.7722,12379.0
2023-06-20 10:30:00,78.86,79.13,78.85,79.09,7437.0,71.7813,72.027,71.7722,71.9906,7437.0
2023-06-20 10:35:00,79.08,79.08,78.9,78.92,12640.0,71.9815,71.9815,71.8177,71.8359,12640.0
2023-06-20 10:40:00,78.91,79.09,78.87,79.06,12557.0,71.8268,71.9906,71.7904,71.9633,12557.0
2023-06-20 10:45:00,79.07,79.11,78.98,79.1,8054.0,71.9724,72.0088,71.8905,71.9997,8054.0
2023-06-20 10:50:00,79.09,79.12,79.01,79.01,10422.0,71.9906,72.0179,71.9178,71.9178,10422.0
2023-06-20 10:55:00,79.0,79.16,78.91,79.16,8365.0,71.9087,72.0544,71.8268,72.0544,8365.0
2023-06-20 11:00:00,79.16,79.17,79.0,79.03,10804.0,72.0544,72.0635,71.9087,71.936,10804.0
2023-06-20 11:05:00,79.02,79.04,78.93,78.93,11000.0,71.9269,71.9451,71.845,71.845,11000.0
2023-06-20 11:10:00,78.93,79.0,78.83,78.98,12287.0,71.845,71.9087,71.754,71.8905,12287.0
2023-06-20 11:15:00,79.0,79.0,78.88,78.9,8424.0,71.9087,71.9087,71.7995,71.8177,8424.0
2023-06-20 11:20:00,78.89,78.89,78.83,78.83,9823.0,71.8086,71.8086,71.754,71.754,9823.0
2023-06-20 11:25:00,78.84,78.84,78.78,78.8,9182.0,71.7631,71.7631,71.7085,71.7267,9182.0
2023-06-20 11:30:00,78.73,78.83,78.71,78.79,16500.0,71.6629,71.754,71.6447,71.7176,16500.0
2023-06-20 11:35:00,78.79,78.87,78.77,78.87,8297.0,71.7176,71.7904,71.6994,71.7904,8297.0
2023-06-20 11:40:00,78.87,78.87,78.63,78.68,11624.0,71.7904,71.7904,71.5719,71.6174,11624.0
2023-06-20 11:45:00,78.68,78.76,78.65,78.76,8889.0,71.6174,71.6903,71.5901,71.6903,8889.0
2023-06-20 11:50:00,78.77,78.79,78.71,78.79,10577.0,71.6994,71.7176,71.6447,71.7176,10577.0
2023-06-20 11:55:00,78.79,78.89,78.79,78.8,9564.0,71.7176,71.8086,71.7176,71.7267,9564.0
2023-06-20 12:00:00,78.8,78.81,78.65,78.68,10901.0,71.7267,71.7358,71.5901,71.6174,10901.0
2023-06-20 12:05:00,78.67,78.69,78.59,78.59,6946.0,71.6083,71.6265,71.5355,71.5355,6946.0
2023-06-20 12:10:00,78.6,78.61,78.52,78.6,6550.0,71.5446,71.5537,71.4718,71.5446,6550.0
2023-06-20 12:15:00,78.59,78.59,78.48,78.49,8365.0,71.5355,71.5355,71.4354,71.4445,8365.0
2023-06-20 12:20:00,78.5,78.51,78.4,78.47,9883.0,71.4536,71.4627,71.3626,71.4263,9883.0
2023-06-20 12:25:00,78.47,78.65,78.46,78.63,13759.0,71.4263,71.5901,71.4172,71.5719,13759.0
2023-06-20 12:30:00,78.63,78.64,78.43,78.51,9065.0,71.5719,71.581,71.3899,71.4627,9065.0
2023-06-20 12:35:00,78.55,78.75,78.54,78.71,6689.0,71.4991,71.6812,71.49,71.6447,6689.0
2023-06-20 12:40:00,78.72,78.87,78.72,78.8,6139.0,71.6538,71.7904,71.6538,71.7267,6139.0
2023-06-20 12:45:00,78.8,78.93,78.8,78.89,6749.0,71.7267,71.845,71.7267,71.8086,6749.0
2023-06-20 12:50:00,78.89,78.89,78.77,78.84,5870.0,71.8086,71.8086,71.6994,71.7631,5870.0
2023-06-20 12:55:00,78.83,78.98,78.83,78.97,5136.0,71.754,71.8905,71.754,71.8814,5136.0
2023-06-20 13:00:00,78.98,79.0,78.94,78.97,7954.0,71.8905,71.9087,71.8541,71.8814,7954.0
2023-06-20 13:05:00,78.96,78.97,78.84,78.84,14657.0,71.8723,71.8814,71.7631,71.7631,14657.0
2023-06-20 13:10:00,78.82,78.82,78.71,78.72,13767.0,71.7449,71.7449,71.6447,71.6538,13767.0
2023-06-20 13:15:00,78.72,78.74,78.66,78.7,8150.0,71.6538,71.6721,71.5992,71.6356,8150.0
2023-06-20 13:20:00,78.69,78.7,78.59,78.62,7118.0,71.6265,71.6356,71.5355,71.5628,7118.0
2023-06-20 13:25:00,78.62,78.62,78.48,78.53,11193.0,71.5628,71.5628,71.4354,71.4809,11193.0
2023-06-20 13:30:00,78.51,78.56,78.43,78.56,11804.0,71.4627,71.5082,71.3899,71.5082,11804.0
2023-06-20 13:35:00,78.59,78.64,78.58,78.64,6445.0,71.5355,71.581,71.5264,71.581,6445.0
2023-06-20 13:40:00,78.68,78.71,78.66,78.7,7086.0,71.6174,71.6447,71.5992,71.6356,7086.0
2023-06-20 13:45:00,78.7,78.81,78.69,78.81,10617.0,71.6356,71.7358,71.6265,71.7358,10617.0
2023-06-20 13:50:00,78.81,78.82,78.71,78.73,7632.0,71.7358,71.7449,71.6447,71.6629,7632.0
2023-06-20 13:55:00,78.74,78.75,78.63,78.67,6266.0,71.6721,71.6812,71.5719,71.6083,6266.0
2023-06-20 14:00:00,78.66,78.74,78.66,78.7,7732.0,71.5992,71.6721,71.5992,71.6356,7732.0
2023-06-20 14:05:00,78.72,78.72,78.65,78.66,7836.0,71.6538,71.6538,71.5901,71.5992,7836.0
2023-06-20 14:10:00,78.66,78.73,78.66,78.7,7185.0,71.5992,71.6629,71.5992,71.6356,7185.0
2023-06-20 14:15:00,78.7,78.74,78.66,78.71,9543.0,71.6356,71.6721,71.5992,71.6447,9543.0
2023-06-20 14:20:00,78.73,78.84,78.73,78.78,11218.0,71.6629,71.7631,71.6629,71.7085,11218.0
2023-06-20 14:25:00,78.78,78.87,78.78,78.86,6790.0,71.7085,71.7904,71.7085,71.7813,6790.0
2023-06-20 14:30:00,78.86,78.86,78.78,78.8,8444.0,71.7813,71.7813,71.7085,71.7267,8444.0
2023-06-20 14:35:00,78.81,78.85,78.72,78.74,9754.0,71.7358,71.7722,71.6538,71.6721,9754.0
2023-06-20 14:40:00,78.73,78.78,78.71,78.78,9742.0,71.6629,71.7085,71.6447,71.7085,9742.0
2023-06-20 14:45:00,78.77,78.83,78.76,78.83,7859.0,71.6994,71.754,71.6903,71.754,7859.0
2023-06-20 14:50:00,78.82,78.84,78.81,78.83,6696.0,71.7449,71.7631,71.7358,71.754,6696.0
2023-06-20 14:55:00,78.82,78.92,78.8,78.88,17628.0,71.7449,71.8359,71.7267,71.7995,17628.0
2023-06-20 15:00:00,78.89,78.91,78.85,78.88,11630.0,71.8086,71.8268,71.7722,71.7995,11630.0
2023-06-20 15:05:00,78.89,78.9,78.81,78.9,12458.0,71.8086,71.8177,71.7358,71.8177,12458.0
2023-06-20 15:10:00,78.9,78.96,78.86,78.88,16561.0,71.8177,71.8723,71.7813,71.7995,16561.0
2023-06-20 15:15:00,78.88,78.91,78.82,78.83,15290.0,71.7995,71.8268,71.7449,71.754,15290.0
2023-06-20 15:20:00,78.83,78.83,78.78,78.83,22053.0,71.754,71.754,71.7085,71.754,22053.0
2023-06-20 15:25:00,78.82,78.84,78.78,78.81,16515.0,71.7449,71.7631,71.7085,71.7358,16515.0
2023-06-20 15:30:00,78.81,78.88,78.75,78.84,29224.0,71.7358,71.7995,71.6812,71.7631,29224.0
2023-06-20 15:35:00,78.84,78.84,78.69,78.74,20598.0,71.7631,71.7631,71.6265,71.6721,20598.0
2023-06-20 15:40:00,78.74,78.75,78.63,78.68,27575.0,71.6721,71.6812,71.5719,71.6174,27575.0
2023-06-20 15:45:00,78.68,78.72,78.62,78.66,34123.0,71.6174,71.6538,71.5628,71.5992,34123.0
2023-06-20 15:50:00,78.65,78.8,78.64,78.79,68446.0,71.5901,71.7267,71.581,71.7176,68446.0
2023-06-20 15:55:00,78.78,78.85,78.75,78.83,158880.0,71.7085,71.7722,71.6812,71.754,158880.0
2023-06-21 09:30:00,78.99,79.29,78.75,78.86,32475.0,71.8996,72.1727,71.6812,71.7813,32475.0
2023-06-21 09:35:00,78.89,79.04,78.84,78.9,7628.0,71.8086,71.9451,71.7631,71.8177,7628.0
2023-06-21 09:40:00,78.87,79.27,78.87,79.27,7265.0,71.7904,72.1545,71.7904,72.1545,7265.0
2023-06-21 09:45:00,79.26,79.73,79.24,79.73,12127.0,72.1454,72.5732,72.1272,72.5732,12127.0
2023-06-21 09:50:00,79.71,79.78,79.67,79.77,5386.0,72.555,72.6187,72.5186,72.6096,5386.0
2023-06-21 09:55:00,79.79,79.87,79.55,79.64,13494.0,72.6278,72.7006,72.4093,72.4913,13494.0
2023-06-21 10:00:00,79.71,79.71,79.55,79.56,8396.0,72.555,72.555,72.4093,72.4184,8396.0
2023-06-21 10:05:00,79.59,79.6,79.46,79.48,8915.0,72.4458,72.4549,72.3274,72.3456,8915.0
2023-06-21 10:10:00,79.49,79.61,79.42,79.48,7589.0,72.3547,72.464,72.291,72.3456,7589.0
2023-06-21 10:15:00,79.47,79.62,79.43,79.44,8077.0,72.3365,72.4731,72.3001,72.3092,8077.0
2023-06-21 10:20:00,79.43,79.45,79.29,79.32,9188.0,72.3001,72.3183,72.1727,72.2,9188.0
2023-06-21 10:25:00,79.3,79.48,79.29,79.33,7432.0,72.1818,72.3456,72.1727,72.2091,7432.0
2023-06-21 10:30:00,79.38,79.38,79.23,79.35,6138.0,72.2546,72.2546,72.1181,72.2273,6138.0
2023-06-21 10:35:00,79.34,79.45,79.34,79.45,6032.0,72.2182,72.3183,72.2182,72.3183,6032.0
2023-06-21 10:40:00,79.48,79.48,79.18,79.2,6232.0,72.3456,72.3456,72.0726,72.0908,6232.0
2023-06-21 10:45:00,79.21,79.22,78.99,79.03,6052.0,72.0999,72.109,71.8996,71.936,6052.0
2023-06-21 10:50:00,79.01,79.08,78.95,79.05,9844.0,71.9178,71.9815,71.8632,71.9542,9844.0
2023-06-21 10:55:00,79.05,79.19,79.02,79.19,5863.0,71.9542,72.0817,71.9269,72.0817,5863.0
2023-06-21 11:00:00,79.23,79.26,79.1,79.11,10585.0,72.1181,72.1454,71.9997,72.0088,10585.0
2023-06-21 11:05:00,79.14,79.14,78.83,78.85,6771.0,72.0361,72.0361,71.754,71.7722,6771.0
2023-06-21 11:10:00,78.87,78.89,78.8,78.84,9259.0,71.7904,71.8086,71.7267,71.7631,9259.0
2023-06-21 11:15:00,78.94,78.99,78.9,78.98,6496.0,71.8541,71.8996,71.8177,71.8905,6496.0
2023-06-21 11:20:00,78.97,79.11,78.96,79.07,4775.0,71.8814,72.0088,71.8723,71.9724,4775.0
2023-06-21 11:25:00,79.12,79.23,79.11,79.15,7678.0,72.0179,72.1181,72.0088,72.0452,7678.0
2023-06-21 11:30:00,79.14,79.16,78.97,79.0,6378.0,72.0361,72.0544,71.8814,71.9087,6378.0
2023-06-21 11:35:00,78.98,79.15,78.97,79.07,8371.0,71.8905,72.0452,71.8814,71.9724,8371.0
2023-06-21 11:40:00,79.09,79.22,79.08,79.17,6355.0,71.9906,72.109,71.9815,72.0635,6355.0
2023-06-21 11:45:00,79.16,79.23,79.1,79.15,5042.0,72.0544,72.1181,71.9997,72.0452,5042.0
2023-06-21 11:50:00,79.15,79.21,79.13,79.13,6281.0,72.0452,72.0999,72.027,72.027,6281.0
2023-06-21 11:55:00,79.12,79.25,79.12,79.2,3678.0,72.0179,72.1363,72.0179,72.0908,3678.0
2023-06-21 12:00:00,79.2,79.27,79.19,79.23,4211.0,72.0908,72.1545,72.0817,72.1181,4211.0
2023-06-21 12:05:00,79.25,79.29,79.23,79.23,5194.0,72.1363,72.1727,72.1181,72.1181,5194.0
2023-06-21 12:10:00,79.24,79.24,79.15,79.16,4601.0,72.1272,72.1272,72.0452,72.0544,4601.0
2023-06-21 12:15:00,79.16,79.19,79.07,79.07,5306.0,72.0544,72.0817,71.9724,71.9724,5306.0
2023-06-21 12:20:00,79.09,79.09,79.04,79.07,4021.0,71.9906,71.9906,71.9451,71.9724,4021.0
2023-06-21 12:25:00,79.07,79.07,78.89,78.97,7462.0,71.9724,71.9724,71.8086,71.8814,7462.0
2023-06-21 12:30:00,79.0,79.08,78.97,79.01,4941.0,71.9087,71.9815,71.8814,71.9178,4941.0
2023-06-21 12:35:00,79.0,79.08,79.0,79.03,6088.0,71.9087,71.9815,71.9087,71.936,6088.0
2023-06-21 12:40:00,79.05,79.05,78.95,78.95,2931.0,71.9542,71.9542,71.8632,71.8632,2931.0
2023-06-21 12:45:00,78.93,78.93,78.8,78.81,7501.0,71.845,71.845,71.7267,71.7358,7501.0
2023-06-21 12:50:00,78.81,78.9,78.8,78.89,4840.0,71.7358,71.8177,71.7267,71.8086,4840.0
2023-06-21 12:55:00,78.88,78.9,78.81,78.87,4160.0,71.7995,71.8177,71.7358,71.7904,4160.0
2023-06-21 13:00:00,78.84,78.85,78.75,78.83,4240.0,71.7631,71.7722,71.6812,71.754,4240.0
2023-06-21 13:05:00,78.79,78.89,78.78,78.89,4447.0,71.7176,71.8086,71.7085,71.8086,4447.0
2023-06-21 13:10:00,78.91,78.92,78.85,78.87,3936.0,71.8268,71.8359,71.7722,71.7904,3936.0
2023-06-21 13:15:00,78.86,78.92,78.75,78.75,3293.0,71.7813,71.8359,71.6812,71.6812,3293.0
2023-06-21 13:20:00,78.72,78.79,78.72,78.78,4648.0,71.6538,71.7176,71.6538,71.7085,4648.0
2023-06-21 13:25:00,78.77,78.86,78.76,78.81,5342.0,71.6994,71.7813,71.6903,71.7358,5342.0
2023-06-21 13:30:00,78.81,78.89,78.81,78.88,5409.0,71.7358,71.8086,71.7358,71.7995,5409.0
2023-06-21 13:35:00,78.87,78.89,78.84,78.89,4854.0,71.7904,71.8086,71.7631,71.8086,4854.0
2023-06-21 13:40:00,78.91,78.96,78.89,78.96,5098.0,71.8268,71.8723,71.8086,71.8723,5098.0
2023-06-21 13:45:00,78.98,79.08,78.97,79.08,8140.0,71.8905,71.9815,71.8814,71.9815,8140.0
2023-06-21 13:50:00,79.08,79.11,79.04,79.05,5915.0,71.9815,72.0088,71.9451,71.9542,5915.0
2023-06-21 13:55:00,79.04,79.08,78.99,79.03,5930.0,71.9451,71.9815,71.8996,71.936,5930.0
2023-06-21 14:00:00,79.05,79.05,79.0,79.04,4079.0,71.9542,71.9542,71.9087,71.9451,4079.0
2023-06-21 14:05:00,79.09,79.23,79.08,79.2,16963.0,71.9906,72.1181,71.9815,72.0908,16963.0
2023-06-21 14:10:00,79.23,79.4,79.23,79.39,23243.0,72.1181,72.2728,72.1181,72.2637,23243.0
2023-06-21 14:15:00,79.38,79.47,79.37,79.47,7649.0,72.2546,72.3365,72.2455,72.3365,7649.0
2023-06-21 14:20:00,79.5,79.62,79.5,79.6,10228.0,72.3638,72.4731,72.3638,72.4549,10228.0
2023-06-21 14:25:00,79.61,79.71,79.6,79.71,6600.0,72.464,72.555,72.4549,72.555,6600.0
2023-06-21 14:30:00,79.72,79.78,79.66,79.77,12646.0,72.5641,72.6187,72.5095,72.6096,12646.0
2023-06-21 14:35:00,79.78,79.8,79.74,79.75,12029.0,72.6187,72.6369,72.5823,72.5914,12029.0
2023-06-21 14:40:00,79.75,79.76,79.65,79.66,8239.0,72.5914,72.6005,72.5004,72.5095,8239.0
2023-06-21 14:45:00,79.65,79.65,79.56,79.56,11111.0,72.5004,72.5004,72.4184,72.4184,11111.0
2023-06-21 14:50:00,79.58,79.58,79.52,79.52,8226.0,72.4367,72.4367,72.382,72.382,8226.0
2023-06-21 14:55:00,79.52,79.62,79.52,79.59,7214.0,72.382,72.4731,72.382,72.4458,7214.0
2023-06-21 15:00:00,79.58,79.61,79.45,79.45,9654.0,72.4367,72.464,72.3183,72.3183,9654.0
2023-06-21 15:05:00,79.41,79.41,79.33,79.36,10773.0,72.2819,72.2819,72.2091,72.2364,10773.0
2023-06-21 15:10:00,79.38,79.46,79.34,79.46,11094.0,72.2546,72.3274,72.2182,72.3274,11094.0
2023-06-21 15:15:00,79.48,79.52,79.44,79.47,11372.0,72.3456,72.382,72.3092,72.3365,11372.0
2023-06-21 15:20:00,79.49,79.49,79.35,79.36,19473.0,72.3547,72.3547,72.2273,72.2364,19473.0
2023-06-21 15:25:00,79.35,79.47,79.27,79.27,38491.0,72.2273,72.3365,72.1545,72.1545,38491.0
2023-06-21 15:30:00,79.26,79.31,79.17,79.19,20230.0,72.1454,72.1909,72.0635,72.0817,20230.0
2023-06-21 15:35:00,79.19,79.19,78.99,79.09,30457.0,72.0817,72.0817,71.8996,71.9906,30457.0
2023-06-21 15:40:00,79.07,79.14,79.04,79.14,17741.0,71.9724,72.0361,71.9451,72.0361,17741.0
2023-06-21 15:45:00,79.13,79.24,79.12,79.23,23869.0,72.027,72.1272,72.0179,72.1181,23869.0
2023-06-21 15:50:00,79.23,79.34,79.16,79.22,39706.0,72.1181,72.2182,72.0544,72.109,39706.0
2023-06-21 15:55:00,79.21,79.25,78.95,79.03,92834.0,72.0999,72.1363,71.8632,71.936,92834.0
2023-06-22 09:30:00,79.18,79.19,78.92,78.92,24864.0,72.0726,72.0817,71.8359,71.8359,24864.0
2023-06-22 09:35:00,78.89,79.0,78.66,78.79,11999.0,71.8086,71.9087,71.5992,71.7176,11999.0
2023-06-22 09:40:00,78.74,78.75,78.52,78.72,4119.0,71.6721,71.6812,71.4718,71.6538,4119.0
2023-06-22 09:45:00,78.75,78.76,78.5,78.61,5346.0,71.6812,71.6903,71.4536,71.5537,5346.0
2023-06-22 09:50:00,78.63,78.8,78.62,78.67,10710.0,71.5719,71.7267,71.5628,71.6083,10710.0
2023-06-22 09:55:00,78.62,78.71,78.57,78.65,3422.0,71.5628,71.6447,71.5173,71.5901,3422.0
2023-06-22 10:00:00,78.65,78.68,78.54,78.59,5284.0,71.5901,71.6174,71.49,71.5355,5284.0
2023-06-22 10:05:00,78.6,78.69,78.55,78.68,6254.0,71.5446,71.6265,71.4991,71.6174,6254.0
2023-06-22 10:10:00,78.68,79.05,78.68,79.01,7713.0,71.6174,71.9542,71.6174,71.9178,7713.0
2023-06-22 10:15:00,79.02,79.08,79.01,79.07,4522.0,71.9269,71.9815,71.9178,71.9724,4522.0
2023-06-22 10:20:00,79.07,79.07,78.89,78.9,9397.0,71.9724,71.9724,71.8086,71.8177,9397.0
2023-06-22 10:25:00,78.91,79.1,78.9,79.09,7442.0,71.8268,71.9997,71.8177,71.9906,7442.0
2023-06-22 10:30:00,79.05,79.14,79.03,79.07,5792.0,71.9542,72.0361,71.936,71.9724,5792.0
2023-06-22 10:35:00,79.06,79.06,78.85,78.89,8066.0,71.9633,71.9633,71.7722,71.8086,8066.0
2023-06-22 10:40:00,78.89,78.99,78.72,78.99,12668.0,71.8086,71.8996,71.6538,71.8996,12668.0
2023-06-22 10:45:00,79.0,79.01,78.85,78.92,6696.0,71.9087,71.9178,71.7722,71.8359,6696.0
2023-06-22 10:50:00,78.95,79.07,78.87,78.87,8480.0,71.8632,71.9724,71.7904,71.7904,8480.0
2023-06-22 10:55:00,78.85,78.87,78.76,78.77,3934.0,71.7722,71.7904,71.6903,71.6994,3934.0
2023-06-22 11:00:00,78.78,78.86,78.77,78.83,3904.0,71.7085,71.7813,71.6994,71.754,3904.0
2023-06-22 11:05:00,78.83,78.93,78.8,78.86,5788.0,71.754,71.845,71.7267,71.7813,5788.0
2023-06-22 11:10:00,78.88,78.89,78.83,78.86,3620.0,71.7995,71.8086,71.754,71.7813,3620.0
2023-06-22 11:15:00,78.8,78.97,78.78,78.94,3929.0,71.7267,71.8814,71.7085,71.8541,3929.0
2023-06-22 11:20:00,78.98,79.0,78.83,78.88,8296.0,71.8905,71.9087,71.754,71.7995,8296.0
2023-06-22 11:25:00,78.88,78.93,78.83,78.87,8827.0,71.7995,71.845,71.754,71.7904,8827.0
2023-06-22 11:30:00,78.87,78.9,78.8,78.84,6817.0,71.7904,71.8177,71.7267,71.7631,6817.0
2023-06-22 11:35:00,78.85,78.97,78.85,78.9,5442.0,71.7722,71.8814,71.7722,71.8177,5442.0
2023-06-22 11:40:00,78.89,78.97,78.89,78.97,2670.0,71.8086,71.8814,71.8086,71.8814,2670.0
2023-06-22 11:45:00,78.97,78.97,78.81,78.81,8146.0,71.8814,71.8814,71.7358,71.7358,8146.0
2023-06-22 11:50:00,78.83,78.86,78.77,78.8,7977.0,71.754,71.7813,71.6994,71.7267,7977.0
2023-06-22 11:55:00,78.78,78.86,78.76,78.84,9357.0,71.7085,71.7813,71.6903,71.7631,9357.0
2023-06-22 12:00:00,78.84,78.85,78.73,78.79,5368.0,71.7631,71.7722,71.6629,71.7176,5368.0
2023-06-22 12:05:00,78.78,78.83,78.73,78.8,4346.0,71.7085,71.754,71.6629,71.7267,4346.0
2023-06-22 12:10:00,78.78,78.78,78.71,78.73,3820.0,71.7085,71.7085,71.6447,71.6629,3820.0
2023-06-22 12:15:00,78.72,78.84,78.7,78.8,5131.0,71.6538,71.7631,71.6356,71.7267,5131.0
2023-06-22 12:20:00,78.78,78.92,78.78,78.89,2669.0,71.7085,71.8359,71.7085,71.8086,2669.0
2023-06-22 12:25:00,78.92,78.94,78.83,78.89,4568.0,71.8359,71.8541,71.754,71.8086,4568.0
2023-06-22 12:30:00,78.92,79.02,78.91,78.98,12056.0,71.8359,71.9269,71.8268,71.8905,12056.0
2023-06-22 12:35:00,79.0,79.02,78.93,78.93,3005.0,71.9087,71.9269,71.845,71.845,3005.0
2023-06-22 12:40:00,78.93,78.99,78.85,78.85,3049.0,71.845,71.8996,71.7722,71.7722,3049.0
2023-06-22 12:45:00,78.85,78.86,78.77,78.78,2444.0,71.7722,71.7813,71.6994,71.7085,2444.0
2023-06-22 12:50:00,78.77,78.8,78.76,78.77,3492.0,71.6994,71.7267,71.6903,71.6994,3492.0
2023-06-22 12:55:00,78.79,78.81,78.73,78.8,5284.0,71.7176,71.7358,71.6629,71.7267,5284.0
2023-06-22 13:00:00,78.79,78.79,78.71,78.77,9946.0,71.7176,71.7176,71.6447,71.6994,9946.0
2023-06-22 13:05:00,78.74,78.83,78.74,78.75,3335.0,71.6721,71.754,71.6721,71.6812,3335.0
2023-06-22 13:10:00,78.74,78.77,78.72,78.74,4708.0,71.6721,71.6994,71.6538,71.6721,4708.0
2023-06-22 13:15:00,78.74,78.8,78.73,78.77,4886.0,71.6721,71.7267,71.6629,71.6994,4886.0
2023-06-22 13:20:00,78.78,78.81,78.75,78.81,4254.0,71.7085,71.7358,71.6812,71.7358,4254.0
2023-06-22 13:25:00,78.81,78.86,78.79,78.82,4887.0,71.7358,71.7813,71.7176,71.7449,4887.0
2023-06-22 13:30:00,78.82,78.84,78.79,78.81,5924.0,71.7449,71.7631,71.7176,71.7358,5924.0
2023-06-22 13:35:00,78.81,78.89,78.79,78.89,4861.0,71.7358,71.8086,71.7176,71.8086,4861.0
2023-06-22 13:40:00,78.88,78.96,78.88,78.94,4424.0,71.7995,71.8723,71.7995,71.8541,4424.0
2023-06-22 13:45:00,78.95,78.98,78.91,78.93,5982.0,71.8632,71.8905,71.8268,71.845,5982.0
2023-06-22 13:50:00,78.93,78.96,78.89,78.89,4354.0,71.845,71.8723,71.8086,71.8086,4354.0
2023-06-22 13:55:00,78.91,78.95,78.91,78.94,3591.0,71.8268,71.8632,71.8268,71.8541,3591.0
2023-06-22 14:00:00,78.95,78.95,78.88,78.89,5871.0,71.8632,71.8632,71.7995,71.8086,5871.0
2023-06-22 14:05:00,78.88,78.94,78.81,78.81,11057.0,71.7995,71.8541,71.7358,71.7358,11057.0
2023-06-22 14:10:00,78.81,78.81,78.76,78.78,3286.0,71.7358,71.7358,71.6903,71.7085,3286.0
2023-06-22 14:15:00,78.77,78.77,78.69,78.7,3245.0,71.6994,71.6994,71.6265,71.6356,3245.0
2023-06-22 14:20:00,78.69,78.74,78.68,78.74,4690.0,71.6265,71.6721,71.6174,71.6721,4690.0
2023-06-22 14:25:00,78.76,78.94,78.75,78.94,3782.0,71.6903,71.8541,71.6812,71.8541,3782.0
2023-06-22 14:30:00,78.92,79.0,78.92,79.0,5802.0,71.8359,71.9087,71.8359,71.9087,5802.0
2023-06-22 14:35:00,78.99,79.06,78.99,79.06,6530.0,71.8996,71.9633,71.8996,71.9633,6530.0
2023-06-22 14:40:00,79.04,79.05,78.99,78.99,4111.0,71.9451,71.9542,71.8996,71.8996,4111.0
2023-06-22 14:45:00,79.0,79.01,78.95,78.97,6544.0,71.9087,71.9178,71.8632,71.8814,6544.0
2023-06-22 14:50:00,78.97,79.02,78.97,79.01,4548.0,71.8814,71.9269,71.8814,71.9178,4548.0
2023-06-22 14:55:00,79.01,79.05,78.98,79.02,5318.0,71.9178,71.9542,71.8905,71.9269,5318.0
2023-06-22 15:00:00,79.02,79.02,78.96,78.96,6544.0,71.9269,71.9269,71.8723,71.8723,6544.0
2023-06-22 15:05:00,78.94,79.0,78.93,78.93,6527.0,71.8541,71.9087,71.845,71.845,6527.0
2023-06-22 15:10:00,78.93,78.94,78.86,78.94,9080.0,71.845,71.8541,71.7813,71.8541,9080.0
2023-06-22 15:15:00,78.95,78.96,78.91,78.96,7127.0,71.8632,71.8723,71.8268,71.8723,7127.0
2023-06-22 15:20:00,78.95,78.96,78.85,78.87,11225.0,71.8632,71.8723,71.7722,71.7904,11225.0
2023-06-22 15:25:00,78.87,78.87,78.72,78.72,8244.0,71.7904,71.7904,71.6538,71.6538,8244.0
2023-06-22 15:30:00,78.72,78.74,78.67,78.72,15860.0,71.6538,71.6721,71.6083,71.6538,15860.0
2023-06-22 15:35:00,78.72,78.8,78.72,78.79,9425.0,71.6538,71.7267,71.6538,71.7176,9425.0
2023-06-22 15:40:00,78.8,78.88,78.76,78.88,19485.0,71.7267,71.7995,71.6903,71.7995,19485.0
2023-06-22 15:45:00,78.88,78.91,78.84,78.89,24984.0,71.7995,71.8268,71.7631,71.8086,24984.0
2023-06-22 15:50:00,78.89,79.03,78.86,79.0,46029.0,71.8086,71.936,71.7813,71.9087,46029.0
2023-06-22 15:55:00,79.0,79.11,78.88,79.08,146900.0,71.9087,72.0088,71.7995,71.9815,146900.0
2023-06-23 09:30:00,78.66,78.91,78.24,78.74,45590.0,71.5992,71.8268,71.2169,71.6721,45590.0
2023-06-23 09:35:00,78.74,79.02,78.68,78.78,13892.0,71.6721,71.9269,71.6174,71.7085,13892.0
2023-06-23 09:40:00,78.77,79.16,78.76,79.02,10367.0,71.6994,72.0544,71.6903,71.9269,10367.0
2023-06-23 09:45:00,79.04,79.28,79.02,79.23,16113.0,71.9451,72.1636,71.9269,72.1181,16113.0
2023-06-23 09:50:00,79.23,79.61,79.23,79.51,15652.0,72.1181,72.464,72.1181,72.3729,15652.0
2023-06-23 09:55:00,79.53,79.56,79.4,79.44,8287.0,72.3911,72.4184,72.2728,72.3092,8287.0
2023-06-23 10:00:00,79.44,79.65,79.44,79.63,13528.0,72.3092,72.5004,72.3092,72.4822,13528.0
2023-06-23 10:05:00,79.64,79.67,79.48,79.48,11106.0,72.4913,72.5186,72.3456,72.3456,11106.0
2023-06-23 10:10:00,79.49,79.49,79.2,79.28,11802.0,72.3547,72.3547,72.0908,72.1636,11802.0
2023-06-23 10:15:00,79.31,79.44,79.3,79.44,9862.0,72.1909,72.3092,72.1818,72.3092,9862.0
2023-06-23 10:20:00,79.4,79.49,79.26,79.49,9169.0,72.2728,72.3547,72.1454,72.3547,9169.0
2023-06-23 10:25:00,79.47,79.52,79.38,79.5,9563.0,72.3365,72.382,72.2546,72.3638,9563.0
2023-06-23 10:30:00,79.53,79.62,79.48,79.54,9933.0,72.3911,72.4731,72.3456,72.4002,9933.0
2023-06-23 10:35:00,79.53,79.8,79.53,79.79,11008.0,72.3911,72.6369,72.3911,72.6278,11008.0
2023-06-23 10:40:00,79.81,79.82,79.74,79.81,9811.0,72.646,72.6551,72.5823,72.646,9811.0
2023-06-23 10:45:00,79.83,79.84,79.68,79.69,7768.0,72.6642,72.6733,72.5277,72.5368,7768.0
2023-06-23 10:50:00,79.7,79.79,79.7,79.79,7691.0,72.5459,72.6278,72.5459,72.6278,7691.0
2023-06-23 10:55:00,79.79,79.92,79.77,79.92,11595.0,72.6278,72.7461,72.6096,72.7461,11595.0
2023-06-23 11:00:00,79.94,80.08,79.84,80.06,15998.0,72.7643,72.8918,72.6733,72.8736,15998.0
2023-06-23 11:05:00,80.04,80.05,79.92,79.97,14275.0,72.8554,72.8645,72.7461,72.7916,14275.0
2023-06-23 11:10:00,79.99,80.04,79.94,79.98,14626.0,72.8098,72.8554,72.7643,72.8007,14626.0
2023-06-23 11:15:00,79.98,79.99,79.89,79.89,7945.0,72.8007,72.8098,72.7188,72.7188,7945.0
2023-06-23 11:20:00,79.83,79.88,79.71,79.74,11010.0,72.6642,72.7097,72.555,72.5823,11010.0
2023-06-23 11:25:00,79.74,79.75,79.65,79.73,5810.0,72.5823,72.5914,72.5004,72.5732,5810.0
2023-06-23 11:30:00,79.73,79.75,79.65,79.68,6252.0,72.5732,72.5914,72.5004,72.5277,6252.0
2023-06-23 11:35:00,79.69,79.74,79.53,79.56,9346.0,72.5368,72.5823,72.3911,72.4184,9346.0
2023-06-23 11:40:00,79.56,79.62,79.47,79.57,9801.0,72.4184,72.4731,72.3365,72.4275,9801.0
2023-06-23 11:45:00,79.55,79.59,79.52,79.53,9786.0,72.4093,72.4458,72.382,72.3911,9786.0
2023-06-23 11:50:00,79.55,79.55,79.43,79.5,8045.0,72.4093,72.4093,72.3001,72.3638,8045.0
2023-06-23 11:55:00,79.5,79.62,79.5,79.62,10753.0,72.3638,72.4731,72.3638,72.4731,10753.0
2023-06-23 12:00:00,79.6,79.68,79.48,79.5,12641.0,72.4549,72.5277,72.3456,72.3638,12641.0
2023-06-23 12:05:00,79.47,79.51,79.47,79.49,6619.0,72.3365,72.3729,72.3365,72.3547,6619.0
2023-06-23 12:10:00,79.5,79.55,79.48,79.55,7350.0,72.3638,72.4093,72.3456,72.4093,7350.0
2023-06-23 12:15:00,79.55,79.65,79.55,79.65,8641.0,72.4093,72.5004,72.4093,72.5004,8641.0
2023-06-23 12:20:00,79.64,79.66,79.54,79.58,7517.0,72.4913,72.5095,72.4002,72.4367,7517.0
2023-06-23 12:25:00,79.58,79.65,79.57,79.62,7204.0,72.4367,72.5004,72.4275,72.4731,7204.0
2023-06-23 12:30:00,79.64,79.67,79.58,79.61,11754.0,72.4913,72.5186,72.4367,72.464,11754.0
2023-06-23 12:35:00,79.62,79.66,79.6,79.62,7929.0,72.4731,72.5095,72.4549,72.4731,7929.0
2023-06-23 12:40:00,79.62,79.85,79.61,79.85,27739.0,72.4731,72.6824,72.464,72.6824,27739.0
2023-06-23 12:45:00,79.83,79.87,79.64,79.67,18263.0,72.6642,72.7006,72.4913,72.5186,18263.0
2023-06-23 12:50:00,79.65,79.68,79.43,79.45,21181.0,72.5004,72.5277,72.3001,72.3183,21181.0
2023-06-23 12:55:00,79.44,79.46,79.36,79.45,9447.0,72.3092,72.3274,72.2364,72.3183,9447.0
2023-06-23 13:00:00,79.46,79.48,79.37,79.47,9816.0,72.3274,72.3456,72.2455,72.3365,9816.0
2023-06-23 13:05:00,79.5,79.59,79.44,79.54,15086.0,72.3638,72.4458,72.3092,72.4002,15086.0
2023-06-23 13:10:00,79.53,79.57,79.52,79.56,9996.0,72.3911,72.4275,72.382,72.4184,9996.0
2023-06-23 13:15:00,79.56,79.56,79.35,79.42,8518.0,72.4184,72.4184,72.2273,72.291,8518.0
2023-06-23 13:20:00,79.41,79.45,79.41,79.45,5105.0,72.2819,72.3183,72.2819,72.3183,5105.0
2023-06-23 13:25:00,79.45,79.46,79.39,79.41,6771.0,72.3183,72.3274,72.2637,72.2819,6771.0
2023-06-23 13:30:00,79.41,79.51,79.41,79.5,7939.0,72.2819,72.3729,72.2819,72.3638,7939.0
2023-06-23 13:35:00,79.5,79.5,79.43,79.48,7121.0,72.3638,72.3638,72.3001,72.3456,7121.0
2023-06-23 13:40:00,79.48,79.48,79.37,79.42,12673.0,72.3456,72.3456,72.2455,72.291,12673.0
2023-06-23 13:45:00,79.39,79.47,79.39,79.45,7632.0,72.2637,72.3365,72.2637,72.3183,7632.0
2023-06-23 13:50:00,79.45,79.52,79.44,79.52,7543.0,72.3183,72.382,72.3092,72.382,7543.0
2023-06-23 13:55:00,79.51,79.51,79.45,79.46,10207.0,72.3729,72.3729,72.3183,72.3274,10207.0
2023-06-23 14:00:00,79.46,79.51,79.45,79.47,12728.0,72.3274,72.3729,72.3183,72.3365,12728.0
2023-06-23 14:05:00,79.47,79.51,79.45,79.47,10511.0,72.3365,72.3729,72.3183,72.3365,10511.0
2023-06-23 14:10:00,79.45,79.48,79.42,79.45,25166.0,72.3183,72.3456,72.291,72.3183,25166.0
2023-06-23 14:15:00,79.46,79.52,79.44,79.51,6534.0,72.3274,72.382,72.3092,72.3729,6534.0
2023-06-23 14:20:00,79.51,79.52,79.49,79.5,5905.0,72.3729,72.382,72.3547,72.3638,5905.0
2023-06-23 14:25:00,79.48,79.51,79.45,79.49,13594.0,72.3456,72.3729,72.3183,72.3547,13594.0
2023-06-23 14:30:00,79.49,79.5,79.46,79.48,9929.0,72.3547,72.3638,72.3274,72.3456,9929.0
2023-06-23 14:35:00,79.47,79.47,79.19,79.29,17801.0,72.3365,72.3365,72.0817,72.1727,17801.0
2023-06-23 14:40:00,79.28,79.38,79.26,79.38,16005.0,72.1636,72.2546,72.1454,72.2546,16005.0
2023-06-23 14:45:00,79.35,79.39,79.27,79.32,21673.0,72.2273,72.2637,72.1545,72.2,21673.0
2023-06-23 14:50:00,79.32,79.34,79.17,79.2,11840.0,72.2,72.2182,72.0635,72.0908,11840.0
2023-06-23 14:55:00,79.2,79.31,79.2,79.26,9186.0,72.0908,72.1909,72.0908,72.1454,9186.0
2023-06-23 15:00:00,79.24,79.25,79.12,79.17,14808.0,72.1272,72.1363,72.0179,72.0635,14808.0
2023-06-23 15:05:00,79.17,79.28,79.12,79.14,25365.0,72.0635,72.1636,72.0179,72.0361,25365.0
2023-06-23 15:10:00,79.15,79.21,79.12,79.17,8559.0,72.0452,72.0999,72.0179,72.0635,8559.0
2023-06-23 15:15:00,79.17,79.23,79.13,79.19,17918.0,72.0635,72.1181,72.027,72.0817,17918.0
2023-06-23 15:20:00,79.18,79.18,79.05,79.13,17847.0,72.0726,72.0726,71.9542,72.027,17847.0
2023-06-23 15:25:00,79.14,79.19,79.11,79.17,16532.0,72.0361,72.0817,72.0088,72.0635,16532.0
2023-06-23 15:30:00,79.17,79.24,79.09,79.16,23168.0,72.0635,72.1272,71.9906,72.0544,23168.0
2023-06-23 15:35:00,79.13,79.19,79.08,79.13,19710.0,72.027,72.0817,71.9815,72.027,19710.0
2023-06-23 15:40:00,79.14,79.22,79.09,79.19,29619.0,72.0361,72.109,71.9906,72.0817,29619.0
2023-06-23 15:45:00,79.19,79.24,79.15,79.16,33530.0,72.0817,72.1272,72.0452,72.0544,33530.0
2023-06-23 15:50:00,79.16,79.28,79.07,79.21,68343.0,72.0544,72.1636,71.9724,72.0999,68343.0
2023-06-23 15:55:00,79.2,79.35,79.1,79.13,161269.0,72.0908,72.2273,71.9997,72.027,161269.0
2023-06-26 09:30:00,78.99,79.73,78.75,79.68,70210.0,71.8996,72.5732,71.6812,72.5277,70210.0
2023-06-26 09:35:00,79.68,80.08,79.68,80.08,7279.0,72.5277,72.8918,72.5277,72.8918,7279.0
2023-06-26 09:40:00,80.13,80.3,80.12,80.27,9639.0,72.9373,73.092,72.9282,73.0647,9639.0
2023-06-26 09:45:00,80.34,80.68,80.31,80.55,19546.0,73.1284,73.4379,73.1011,73.3196,19546.0
2023-06-26 09:50:00,80.54,80.74,80.52,80.73,9041.0,73.3105,73.4925,73.2923,73.4834,9041.0
2023-06-26 09:55:00,80.74,80.74,80.48,80.55,9592.0,73.4925,73.4925,73.2559,73.3196,9592.0
2023-06-26 10:00:00,80.55,80.65,80.5,80.62,7073.0,73.3196,73.4106,73.2741,73.3833,7073.0
2023-06-26 10:05:00,80.65,80.65,80.45,80.56,13382.0,73.4106,73.4106,73.2286,73.3287,13382.0
2023-06-26 10:10:00,80.54,80.54,80.27,80.49,7992.0,73.3105,73.3105,73.0647,73.265,7992.0
2023-06-26 10:15:00,80.5,80.56,80.46,80.46,5219.0,73.2741,73.3287,73.2377,73.2377,5219.0
2023-06-26 10:20:00,80.45,80.49,80.4,80.47,7387.0,73.2286,73.265,73.183,73.2468,7387.0
2023-06-26 10:25:00,80.48,80.57,80.37,80.52,9391.0,73.2559,73.3378,73.1557,73.2923,9391.0
2023-06-26 10:30:00,80.49,80.5,80.29,80.29,4009.0,73.265,73.2741,73.0829,73.0829,4009.0
2023-06-26 10:35:00,80.27,80.29,80.11,80.22,10706.0,73.0647,73.0829,72.9191,73.0192,10706.0
2023-06-26 10:40:00,80.2,80.25,80.1,80.23,6932.0,73.001,73.0465,72.91,73.0283,6932.0
2023-06-26 10:45:00,80.23,80.26,80.09,80.22,5099.0,73.0283,73.0556,72.9009,73.0192,5099.0
2023-06-26 10:50:00,80.23,80.26,80.11,80.16,7810.0,73.0283,73.0556,72.9191,72.9646,7810.0
2023-06-26 10:55:00,80.16,80.17,80.07,80.15,6825.0,72.9646,72.9737,72.8827,72.9555,6825.0
2023-06-26 11:00:00,80.17,80.19,80.12,80.13,6048.0,72.9737,72.9919,72.9282,72.9373,6048.0
2023-06-26 11:05:00,80.13,80.2,80.02,80.2,7584.0,72.9373,73.001,72.8372,73.001,7584.0
2023-06-26 11:10:00,80.17,80.25,80.17,80.23,8637.0,72.9737,73.0465,72.9737,73.0283,8637.0
2023-06-26 11:15:00,80.21,80.25,80.17,80.25,9246.0,73.0101,73.0465,72.9737,73.0465,9246.0
2023-06-26 11:20:00,80.27,80.36,80.2,80.34,11701.0,73.0647,73.1466,73.001,73.1284,11701.0
2023-06-26 11:25:00,80.33,80.44,80.33,80.38,8825.0,73.1193,73.2195,73.1193,73.1648,8825.0
2023-06-26 11:30:00,80.4,80.54,80.38,80.5,16541.0,73.183,73.3105,73.1648,73.2741,16541.0
2023-06-26 11:35:00,80.48,80.59,80.48,80.56,10452.0,73.2559,73.356,73.2559,73.3287,10452.0
2023-06-26 11:40:00,80.58,80.8,80.55,80.74,38196.0,73.3469,73.5471,73.3196,73.4925,38196.0
2023-06-26 11:45:00,80.76,80.83,80.72,80.82,7475.0,73.5107,73.5744,73.4743,73.5653,7475.0
2023-06-26 11:50:00,80.83,81.11,80.82,81.11,13170.0,73.5744,73.8293,73.5653,73.8293,13170.0
2023-06-26 11:55:00,81.11,81.26,81.11,81.22,15844.0,73.8293,73.9658,73.8293,73.9294,15844.0
2023-06-26 12:00:00,81.23,81.23,81.09,81.13,7422.0,73.9385,73.9385,73.8111,73.8475,7422.0
2023-06-26 12:05:00,81.12,81.12,80.9,80.91,9390.0,73.8384,73.8384,73.6382,73.6473,9390.0
2023-06-26 12:10:00,80.89,80.89,80.77,80.82,11960.0,73.6291,73.6291,73.5198,73.5653,11960.0
2023-06-26 12:15:00,80.85,80.89,80.83,80.84,9125.0,73.5927,73.6291,73.5744,73.5835,9125.0
2023-06-26 12:20:00,80.85,80.85,80.71,80.82,8627.0,73.5927,73.5927,73.4652,73.5653,8627.0
2023-06-26 12:25:00,80.79,80.98,80.79,80.97,9759.0,73.538,73.711,73.538,73.7019,9759.0
2023-06-26 12:30:00,80.94,80.95,80.79,80.8,4750.0,73.6746,73.6837,73.538,73.5471,4750.0
2023-06-26 12:35:00,80.82,80.88,80.81,80.88,6460.0,73.5653,73.62,73.5562,73.62,6460.0
2023-06-26 12:40:00,80.87,80.89,80.77,80.83,7208.0,73.6109,73.6291,73.5198,73.5744,7208.0
2023-06-26 12:45:00,80.82,80.94,80.8,80.9,6411.0,73.5653,73.6746,73.5471,73.6382,6411.0
2023-06-26 12:50:00,80.95,81.13,80.94,81.1,8177.0,73.6837,73.8475,73.6746,73.8202,8177.0
2023-06-26 12:55:00,81.13,81.17,81.1,81.13,7871.0,73.8475,73.8839,73.8202,73.8475,7871.0
2023-06-26 13:00:00,81.16,81.18,81.08,81.09,6300.0,73.8748,73.893,73.802,73.8111,6300.0
2023-06-26 13:05:00,81.09,81.13,81.08,81.08,6166.0,73.8111,73.8475,73.802,73.802,6166.0
2023-06-26 13:10:00,81.08,81.15,81.05,81.12,7027.0,73.802,73.8657,73.7747,73.8384,7027.0
2023-06-26 13:15:00,81.13,81.15,81.09,81.15,5702.0,73.8475,73.8657,73.8111,73.8657,5702.0
2023-06-26 13:20:00,81.16,81.26,81.15,81.2,11613.0,73.8748,73.9658,73.8657,73.9112,11613.0
2023-06-26 13:25:00,81.2,81.26,81.12,81.26,4529.0,73.9112,73.9658,73.8384,73.9658,4529.0
2023-06-26 13:30:00,81.28,81.34,81.19,81.27,13629.0,73.9841,74.0387,73.9021,73.975,13629.0
2023-06-26 13:35:00,81.26,81.27,81.22,81.23,6659.0,73.9658,73.975,73.9294,73.9385,6659.0
2023-06-26 13:40:00,81.24,81.33,81.24,81.28,8556.0,73.9476,74.0296,73.9476,73.9841,8556.0
2023-06-26 13:45:00,81.29,81.37,81.28,81.33,7015.0,73.9932,74.066,73.9841,74.0296,7015.0
2023-06-26 13:50:00,81.32,81.34,81.2,81.2,5376.0,74.0205,74.0387,73.9112,73.9112,5376.0
2023-06-26 13:55:00,81.2,81.27,81.19,81.23,7633.0,73.9112,73.975,73.9021,73.9385,7633.0
2023-06-26 14:00:00,81.23,81.36,81.2,81.35,9271.0,73.9385,74.0569,73.9112,74.0478,9271.0
2023-06-26 14:05:00,81.33,81.33,81.19,81.28,6314.0,74.0296,74.0296,73.9021,73.9841,6314.0
2023-06-26 14:10:00,81.27,81.28,81.22,81.27,7450.0,73.975,73.9841,73.9294,73.975,7450.0
2023-06-26 14:15:00,81.26,81.29,81.19,81.2,9089.0,73.9658,73.9932,73.9021,73.9112,9089.0
2023-06-26 14:20:00,81.2,81.29,81.19,81.26,8363.0,73.9112,73.9932,73.9021,73.9658,8363.0
2023-06-26 14:25:00,81.26,81.28,81.19,81.28,6346.0,73.9658,73.9841,73.9021,73.9841,6346.0
2023-06-26 14:30:00,81.27,81.45,81.23,81.45,18365.0,73.975,74.1388,73.9385,74.1388,18365.0
2023-06-26 14:35:00,81.45,81.51,81.44,81.51,11391.0,74.1388,74.1934,74.1297,74.1934,11391.0
2023-06-26 14:40:00,81.52,81.52,81.45,81.45,12263.0,74.2025,74.2025,74.1388,74.1388,12263.0
2023-06-26 14:45:00,81.45,81.51,81.44,81.5,10380.0,74.1388,74.1934,74.1297,74.1843,10380.0
2023-06-26 14:50:00,81.5,81.5,81.27,81.29,11642.0,74.1843,74.1843,73.975,73.9932,11642.0
2023-06-26 14:55:00,81.29,81.31,81.23,81.25,10927.0,73.9932,74.0114,73.9385,73.9567,10927.0
2023-06-26 15:00:00,81.26,81.27,81.2,81.22,14786.0,73.9658,73.975,73.9112,73.9294,14786.0
2023-06-26 15:05:00,81.22,81.22,81.03,81.11,24213.0,73.9294,73.9294,73.7565,73.8293,24213.0
2023-06-26 15:10:00,81.11,81.19,81.0,81.19,28904.0,73.8293,73.9021,73.7292,73.9021,28904.0
2023-06-26 15:15:00,81.18,81.27,81.08,81.24,49295.0,73.893,73.975,73.802,73.9476,49295.0
2023-06-26 15:20:00,81.23,81.28,81.17,81.28,23530.0,73.9385,73.9841,73.8839,73.9841,23530.0
2023-06-26 15:25:00,81.28,81.38,81.28,81.38,39219.0,73.9841,74.0751,73.9841,74.0751,39219.0
2023-06-26 15:30:00,81.39,81.56,81.38,81.56,30294.0,74.0842,74.2389,74.0751,74.2389,30294.0
2023-06-26 15:35:00,81.56,81.59,81.51,81.52,53453.0,74.2389,74.2662,74.1934,74.2025,53453.0
2023-06-26 15:40:00,81.51,81.53,81.42,81.47,69073.0,74.1934,74.2116,74.1115,74.157,69073.0
2023-06-26 15:45:00,81.46,81.47,81.39,81.44,119112.0,74.1479,74.157,74.0842,74.1297,119112.0
2023-06-26 15:50:00,81.43,81.55,81.37,81.43,114234.0,74.1206,74.2298,74.066,74.1206,114234.0
2023-06-26 15:55:00,81.44,81.45,81.3,81.4,214484.0,74.1297,74.1388,74.0023,74.0933,214484.0
2023-06-27 09:30:00,81.38,81.8,81.37,81.64,52525.0,74.0751,74.4574,74.066,74.3117,52525.0
2023-06-27 09:35:00,81.76,81.78,81.41,81.78,14649.0,74.421,74.4392,74.1024,74.4392,14649.0
2023-06-27 09:40:00,81.82,81.91,81.61,81.78,45050.0,74.4756,74.5575,74.2844,74.4392,45050.0
2023-06-27 09:45:00,81.79,81.8,81.53,81.63,11201.0,74.4483,74.4574,74.2116,74.3026,11201.0
2023-06-27 09:50:00,81.63,81.77,81.45,81.49,22717.0,74.3026,74.4301,74.1388,74.1752,22717.0
2023-06-27 09:55:00,81.46,81.82,81.4,81.82,28321.0,74.1479,74.4756,74.0933,74.4756,28321.0
2023-06-27 10:00:00,81.78,82.06,81.76,82.01,25000.0,74.4392,74.694,74.421,74.6485,25000.0
2023-06-27 10:05:00,82.05,82.2,81.99,82.02,9584.0,74.6849,74.8215,74.6303,74.6576,9584.0
2023-06-27 10:10:00,81.99,82.35,81.9,82.34,7320.0,74.6303,74.958,74.5484,74.9489,7320.0
2023-06-27 10:15:00,82.31,82.49,82.31,82.39,17540.0,74.9216,75.0854,74.9216,74.9944,17540.0
2023-06-27 10:20:00,82.34,82.47,82.3,82.39,9379.0,74.9489,75.0672,74.9125,74.9944,9379.0
2023-06-27 10:25:00,82.42,82.49,82.38,82.43,8151.0,75.0217,75.0854,74.9853,75.0308,8151.0
2023-06-27 10:30:00,82.46,82.77,82.44,82.68,42641.0,75.0581,75.3403,75.0399,75.2584,42641.0
2023-06-27 10:35:00,82.67,82.76,82.58,82.62,31553.0,75.2493,75.3312,75.1674,75.2038,31553.0
2023-06-27 10:40:00,82.64,82.82,82.63,82.82,23958.0,75.222,75.3858,75.2129,75.3858,23958.0
2023-06-27 10:45:00,82.81,82.85,82.71,82.73,28981.0,75.3767,75.4131,75.2857,75.3039,28981.0
2023-06-27 10:50:00,82.73,82.88,82.69,82.86,26338.0,75.3039,75.4404,75.2675,75.4222,26338.0
2023-06-27 10:55:00,82.87,82.91,82.84,82.88,11014.0,75.4313,75.4677,75.404,75.4404,11014.0
2023-06-27 11:00:00,82.87,82.96,82.86,82.88,19216.0,75.4313,75.5133,75.4222,75.4404,19216.0
2023-06-27 11:05:00,82.86,82.94,82.81,82.86,9394.0,75.4222,75.495,75.3767,75.4222,9394.0
2023-06-27 11:10:00,82.86,82.87,82.72,82.87,13261.0,75.4222,75.4313,75.2948,75.4313,13261.0
2023-06-27 11:15:00,82.87,82.93,82.81,82.81,33399.0,75.4313,75.4859,75.3767,75.3767,33399.0
2023-06-27 11:20:00,82.8,82.83,82.74,82.8,7616.0,75.3676,75.3949,75.313,75.3676,7616.0
2023-06-27 11:25:00,82.81,82.83,82.68,82.79,18523.0,75.3767,75.3949,75.2584,75.3585,18523.0
2023-06-27 11:30:00,82.78,82.86,82.76,82.84,6548.0,75.3494,75.4222,75.3312,75.404,6548.0
2023-06-27 11:35:00,82.86,82.97,82.81,82.94,12631.0,75.4222,75.5224,75.3767,75.495,12631.0
2023-06-27 11:40:00,82.93,82.94,82.85,82.9,11800.0,75.4859,75.495,75.4131,75.4586,11800.0
2023-06-27 11:45:00,82.92,82.99,82.85,82.87,13223.0,75.4768,75.5406,75.4131,75.4313,13223.0
2023-06-27 11:50:00,82.87,82.96,82.85,82.93,17723.0,75.4313,75.5133,75.4131,75.4859,17723.0
2023-06-27 11:55:00,82.98,82.98,82.87,82.91,14674.0,75.5315,75.5315,75.4313,75.4677,14674.0
2023-06-27 12:00:00,82.91,82.96,82.9,82.94,6953.0,75.4677,75.5133,75.4586,75.495,6953.0
2023-06-27 12:05:00,82.95,82.97,82.88,82.95,17751.0,75.5041,75.5224,75.4404,75.5041,17751.0
2023-06-27 12:10:00,82.96,83.07,82.96,83.05,33570.0,75.5133,75.6134,75.5133,75.5952,33570.0
2023-06-27 12:15:00,83.06,83.07,83.03,83.03,15981.0,75.6043,75.6134,75.577,75.577,15981.0
2023-06-27 12:20:00,83.04,83.04,82.92,82.99,19601.0,75.5861,75.5861,75.4768,75.5406,19601.0
2023-06-27 12:25:00,83.01,83.02,82.96,83.0,14002.0,75.5588,75.5679,75.5133,75.5497,14002.0
2023-06-27 12:30:00,83.0,83.02,82.97,82.98,8831.0,75.5497,75.5679,75.5224,75.5315,8831.0
2023-06-27 12:35:00,82.98,83.01,82.96,83.01,5901.0,75.5315,75.5588,75.5133,75.5588,5901.0
2023-06-27 12:40:00,83.0,83.0,82.92,82.96,9881.0,75.5497,75.5497,75.4768,75.5133,9881.0
2023-06-27 12:45:00,82.97,82.99,82.92,82.97,11776.0,75.5224,75.5406,75.4768,75.5224,11776.0
2023-06-27 12:50:00,82.97,83.01,82.9,82.91,36561.0,75.5224,75.5588,75.4586,75.4677,36561.0
2023-06-27 12:55:00,82.92,82.95,82.78,82.83,10055.0,75.4768,75.5041,75.3494,75.3949,10055.0
2023-06-27 13:00:00,82.83,82.9,82.82,82.84,8188.0,75.3949,75.4586,75.3858,75.404,8188.0
2023-06-27 13:05:00,82.86,82.86,82.79,82.79,4518.0,75.4222,75.4222,75.3585,75.3585,4518.0
2023-06-27 13:10:00,82.78,82.81,82.7,82.8,18337.0,75.3494,75.3767,75.2766,75.3676,18337.0
2023-06-27 13:15:00,82.84,82.84,82.71,82.74,6514.0,75.404,75.404,75.2857,75.313,6514.0
2023-06-27 13:20:00,82.76,82.91,82.76,82.9,5047.0,75.3312,75.4677,75.3312,75.4586,5047.0
2023-06-27 13:25:00,82.89,82.89,82.78,82.8,6198.0,75.4495,75.4495,75.3494,75.3676,6198.0
2023-06-27 13:30:00,82.81,82.97,82.81,82.97,6490.0,75.3767,75.5224,75.3767,75.5224,6490.0
2023-06-27 13:35:00,82.97,82.98,82.78,82.8,22106.0,75.5224,75.5315,75.3494,75.3676,22106.0
2023-06-27 13:40:00,82.8,82.88,82.79,82.86,4475.0,75.3676,75.4404,75.3585,75.4222,4475.0
2023-06-27 13:45:00,82.88,82.93,82.81,82.82,11596.0,75.4404,75.4859,75.3767,75.3858,11596.0
2023-06-27 13:50:00,82.82,82.99,82.82,82.98,6267.0,75.3858,75.5406,75.3858,75.5315,6267.0
2023-06-27 13:55:00,82.99,82.99,82.87,82.89,15137.0,75.5406,75.5406,75.4313,75.4495,15137.0
2023-06-27 14:00:00,82.9,82.9,82.82,82.86,7450.0,75.4586,75.4586,75.3858,75.4222,7450.0
2023-06-27 14:05:00,82.86,82.87,82.79,82.83,6564.0,75.4222,75.4313,75.3585,75.3949,6564.0
2023-06-27 14:10:00,82.85,82.91,82.84,82.88,11161.0,75.4131,75.4677,75.404,75.4404,11161.0
2023-06-27 14:15:00,82.88,82.92,82.86,82.92,26807.0,75.4404,75.4768,75.4222,75.4768,26807.0
2023-06-27 14:20:00,82.92,82.98,82.9,82.93,11920.0,75.4768,75.5315,75.4586,75.4859,11920.0
2023-06-27 14:25:00,82.92,82.93,82.79,82.87,7004.0,75.4768,75.4859,75.3585,75.4313,7004.0
2023-06-27 14:30:00,82.86,82.86,82.78,82.83,7239.0,75.4222,75.4222,75.3494,75.3949,7239.0
2023-06-27 14:35:00,82.84,82.87,82.81,82.84,11664.0,75.404,75.4313,75.3767,75.404,11664.0
2023-06-27 14:40:00,82.83,82.83,82.77,82.82,4283.0,75.3949,75.3949,75.3403,75.3858,4283.0
2023-06-27 14:45:00,82.81,82.87,82.79,82.87,9806.0,75.3767,75.4313,75.3585,75.4313,9806.0
2023-06-27 14:50:00,82.87,82.89,82.8,82.8,7753.0,75.4313,75.4495,75.3676,75.3676,7753.0
2023-06-27 14:55:00,82.79,82.87,82.77,82.84,8918.0,75.3585,75.4313,75.3403,75.404,8918.0
2023-06-27 15:00:00,82.84,82.88,82.79,82.85,7783.0,75.404,75.4404,75.3585,75.4131,7783.0
2023-06-27 15:05:00,82.84,82.91,82.84,82.88,7913.0,75.404,75.4677,75.404,75.4404,7913.0
2023-06-27 15:10:00,82.88,82.89,82.83,82.87,11763.0,75.4404,75.4495,75.3949,75.4313,11763.0
2023-06-27 15:15:00,82.87,82.93,82.85,82.9,13221.0,75.4313,75.4859,75.4131,75.4586,13221.0
2023-06-27 15:20:00,82.9,83.0,82.86,82.98,23463.0,75.4586,75.5497,75.4222,75.5315,23463.0
2023-06-27 15:25:00,83.0,83.12,82.99,83.09,71228.0,75.5497,75.6589,75.5406,75.6316,71228.0
2023-06-27 15:30:00,83.09,83.09,83.02,83.06,55031.0,75.6316,75.6316,75.5679,75.6043,55031.0
2023-06-27 15:35:00,83.06,83.14,83.04,83.12,34323.0,75.6043,75.6771,75.5861,75.6589,34323.0
2023-06-27 15:40:00,83.12,83.13,83.04,83.06,38673.0,75.6589,75.668,75.5861,75.6043,38673.0
2023-06-27 15:45:00,83.06,83.15,83.04,83.12,43575.0,75.6043,75.6862,75.5861,75.6589,43575.0
2023-06-27 15:50:00,83.11,83.11,82.89,82.98,72776.0,75.6498,75.6498,75.4495,75.5315,72776.0
2023-06-27 15:55:00,82.99,82.99,82.89,82.9,166579.0,75.5406,75.5406,75.4495,75.4586,166579.0
2023-06-28 09:30:00,82.39,82.46,81.82,82.01,61459.0,74.9944,75.0581,74.4756,74.6485,61459.0
2023-06-28 09:35:00,82.06,82.24,81.8,82.17,19525.0,74.694,74.8579,74.4574,74.7942,19525.0
2023-06-28 09:40:00,82.19,82.33,82.06,82.3,12748.0,74.8124,74.9398,74.694,74.9125,12748.0
2023-06-28 09:45:00,82.34,82.49,82.23,82.38,14534.0,74.9489,75.0854,74.8488,74.9853,14534.0
2023-06-28 09:50:00,82.36,82.55,82.2,82.25,13633.0,74.9671,75.1401,74.8215,74.867,13633.0
2023-06-28 09:55:00,82.31,82.51,82.12,82.23,25219.0,74.9216,75.1036,74.7487,74.8488,25219.0
2023-06-28 10:00:00,82.24,82.29,82.09,82.1,13505.0,74.8579,74.9034,74.7213,74.7304,13505.0
2023-06-28 10:05:00,82.11,82.26,82.09,82.16,12524.0,74.7395,74.8761,74.7213,74.7851,12524.0
2023-06-28 10:10:00,82.19,82.19,82.04,82.06,8651.0,74.8124,74.8124,74.6758,74.694,8651.0
2023-06-28 10:15:00,82.06,82.2,81.98,82.2,6434.0,74.694,74.8215,74.6212,74.8215,6434.0
2023-06-28 10:20:00,82.2,82.29,82.06,82.06,9520.0,74.8215,74.9034,74.694,74.694,9520.0
2023-06-28 10:25:00,82.07,82.07,81.87,81.98,11074.0,74.7031,74.7031,74.5211,74.6212,11074.0
2023-06-28 10:30:00,82.0,82.11,81.99,82.01,8329.0,74.6394,74.7395,74.6303,74.6485,8329.0
2023-06-28 10:35:00,82.03,82.17,81.97,82.1,9516.0,74.6667,74.7942,74.6121,74.7304,9516.0
2023-06-28 10:40:00,82.08,82.19,82.06,82.13,8725.0,74.7122,74.8124,74.694,74.7578,8725.0
2023-06-28 10:45:00,82.12,82.15,82.01,82.07,16098.0,74.7487,74.776,74.6485,74.7031,16098.0
2023-06-28 10:50:00,82.06,82.06,81.96,82.03,9063.0,74.694,74.694,74.603,74.6667,9063.0
2023-06-28 10:55:00,82.02,82.03,81.8,81.84,15091.0,74.6576,74.6667,74.4574,74.4938,15091.0
2023-06-28 11:00:00,81.85,81.89,81.78,81.84,11479.0,74.5029,74.5393,74.4392,74.4938,11479.0
2023-06-28 11:05:00,81.85,81.97,81.8,81.92,42704.0,74.5029,74.6121,74.4574,74.5666,42704.0
2023-06-28 11:10:00,81.93,81.97,81.84,81.92,8374.0,74.5757,74.6121,74.4938,74.5666,8374.0
2023-06-28 11:15:00,81.9,82.04,81.85,82.02,7477.0,74.5484,74.6758,74.5029,74.6576,7477.0
2023-06-28 11:20:00,82.03,82.11,81.96,81.96,6635.0,74.6667,74.7395,74.603,74.603,6635.0
2023-06-28 11:25:00,81.94,82.07,81.91,82.07,8018.0,74.5848,74.7031,74.5575,74.7031,8018.0
2023-06-28 11:30:00,82.06,82.13,82.04,82.08,4983.0,74.694,74.7578,74.6758,74.7122,4983.0
2023-06-28 11:35:00,82.14,82.23,82.1,82.22,6826.0,74.7669,74.8488,74.7304,74.8397,6826.0
2023-06-28 11:40:00,82.25,82.3,82.2,82.2,10762.0,74.867,74.9125,74.8215,74.8215,10762.0
2023-06-28 11:45:00,82.2,82.36,82.2,82.27,5433.0,74.8215,74.9671,74.8215,74.8852,5433.0
2023-06-28 11:50:00,82.24,82.25,82.14,82.14,5437.0,74.8579,74.867,74.7669,74.7669,5437.0
2023-06-28 11:55:00,82.14,82.21,82.14,82.21,5809.0,74.7669,74.8306,74.7669,74.8306,5809.0
2023-06-28 12:00:00,82.2,82.23,82.05,82.08,5870.0,74.8215,74.8488,74.6849,74.7122,5870.0
2023-06-28 12:05:00,82.07,82.2,82.07,82.18,5285.0,74.7031,74.8215,74.7031,74.8033,5285.0
2023-06-28 12:10:00,82.18,82.29,82.14,82.24,10436.0,74.8033,74.9034,74.7669,74.8579,10436.0
2023-06-28 12:15:00,82.25,82.32,82.24,82.32,3589.0,74.867,74.9307,74.8579,74.9307,3589.0
2023-06-28 12:20:00,82.31,82.44,82.28,82.42,8654.0,74.9216,75.0399,74.8943,75.0217,8654.0
2023-06-28 12:25:00,82.43,82.43,82.24,82.31,7074.0,75.0308,75.0308,74.8579,74.9216,7074.0
2023-06-28 12:30:00,82.31,82.33,82.22,82.33,6571.0,74.9216,74.9398,74.8397,74.9398,6571.0
2023-06-28 12:35:00,82.32,82.33,82.26,82.29,6709.0,74.9307,74.9398,74.8761,74.9034,6709.0
2023-06-28 12:40:00,82.29,82.34,82.17,82.17,18669.0,74.9034,74.9489,74.7942,74.7942,18669.0
2023-06-28 12:45:00,82.17,82.23,82.09,82.09,9589.0,74.7942,74.8488,74.7213,74.7213,9589.0
2023-06-28 12:50:00,82.09,82.11,81.99,82.04,14371.0,74.7213,74.7395,74.6303,74.6758,14371.0
2023-06-28 12:55:00,82.0,82.13,81.99,82.12,6206.0,74.6394,74.7578,74.6303,74.7487,6206.0
2023-06-28 13:00:00,82.12,82.13,82.0,82.07,8502.0,74.7487,74.7578,74.6394,74.7031,8502.0
2023-06-28 13:05:00,82.04,82.11,82.02,82.03,8469.0,74.6758,74.7395,74.6576,74.6667,8469.0
2023-06-28 13:10:00,82.0,82.08,81.95,82.07,7987.0,74.6394,74.7122,74.5939,74.7031,7987.0
2023-06-28 13:15:00,82.08,82.15,82.06,82.15,12705.0,74.7122,74.776,74.694,74.776,12705.0
2023-06-28 13:20:00,82.12,82.13,82.09,82.09,2973.0,74.7487,74.7578,74.7213,74.7213,2973.0
2023-06-28 13:25:00,82.09,82.1,82.03,82.08,5652.0,74.7213,74.7304,74.6667,74.7122,5652.0
2023-06-28 13:30:00,82.08,82.13,82.02,82.02,8857.0,74.7122,74.7578,74.6576,74.6576,8857.0
2023-06-28 13:35:00,82.03,82.11,82.03,82.07,2396.0,74.6667,74.7395,74.6667,74.7031,2396.0
2023-06-28 13:40:00,82.08,82.15,82.05,82.11,13345.0,74.7122,74.776,74.6849,74.7395,13345.0
2023-06-28 13:45:00,82.11,82.13,82.0,82.02,14312.0,74.7395,74.7578,74.6394,74.6576,14312.0
2023-06-28 13:50:00,82.02,82.02,81.93,82.0,8796.0,74.6576,74.6576,74.5757,74.6394,8796.0
2023-06-28 13:55:00,82.02,82.03,81.9,81.93,7539.0,74.6576,74.6667,74.5484,74.5757,7539.0
2023-06-28 14:00:00,81.94,82.01,81.91,81.97,8163.0,74.5848,74.6485,74.5575,74.6121,8163.0
2023-06-28 14:05:00,81.97,82.03,81.94,82.03,7076.0,74.6121,74.6667,74.5848,74.6667,7076.0
2023-06-28 14:10:00,82.02,82.07,82.01,82.06,7277.0,74.6576,74.7031,74.6485,74.694,7277.0
2023-06-28 14:15:00,82.05,82.12,82.04,82.09,5175.0,74.6849,74.7487,74.6758,74.7213,5175.0
2023-06-28 14:20:00,82.11,82.12,82.06,82.08,5271.0,74.7395,74.7487,74.694,74.7122,5271.0
2023-06-28 14:25:00,82.09,82.18,82.07,82.18,19814.0,74.7213,74.8033,74.7031,74.8033,19814.0
2023-06-28 14:30:00,82.16,82.21,82.15,82.21,7589.0,74.7851,74.8306,74.776,74.8306,7589.0
2023-06-28 14:35:00,82.2,82.2,82.05,82.07,5988.0,74.8215,74.8215,74.6849,74.7031,5988.0
2023-06-28 14:40:00,82.06,82.19,82.06,82.18,7272.0,74.694,74.8124,74.694,74.8033,7272.0
2023-06-28 14:45:00,82.17,82.19,82.15,82.16,7474.0,74.7942,74.8124,74.776,74.7851,7474.0
2023-06-28 14:50:00,82.13,82.19,82.08,82.17,7875.0,74.7578,74.8124,74.7122,74.7942,7875.0
2023-06-28 14:55:00,82.16,82.2,82.13,82.2,9689.0,74.7851,74.8215,74.7578,74.8215,9689.0
2023-06-28 15:00:00,82.23,82.27,82.21,82.24,10240.0,74.8488,74.8852,74.8306,74.8579,10240.0
2023-06-28 15:05:00,82.23,82.23,82.07,82.16,13401.0,74.8488,74.8488,74.7031,74.7851,13401.0
2023-06-28 15:10:00,82.14,82.28,82.13,82.25,13911.0,74.7669,74.8943,74.7578,74.867,13911.0
2023-06-28 15:15:00,82.23,82.26,82.21,82.21,7974.0,74.8488,74.8761,74.8306,74.8306,7974.0
2023-06-28 15:20:00,82.22,82.24,82.19,82.21,9822.0,74.8397,74.8579,74.8124,74.8306,9822.0
2023-06-28 15:25:00,82.23,82.25,82.15,82.16,18132.0,74.8488,74.867,74.776,74.7851,18132.0
2023-06-28 15:30:00,82.15,82.17,82.09,82.09,12818.0,74.776,74.7942,74.7213,74.7213,12818.0
2023-06-28 15:35:00,82.09,82.15,82.04,82.15,28856.0,74.7213,74.776,74.6758,74.776,28856.0
2023-06-28 15:40:00,82.16,82.28,82.16,82.27,22629.0,74.7851,74.8943,74.7851,74.8852,22629.0
2023-06-28 15:45:00,82.26,82.32,82.23,82.29,24907.0,74.8761,74.9307,74.8488,74.9034,24907.0
2023-06-28 15:50:00,82.3,82.32,82.21,82.25,52313.0,74.9125,74.9307,74.8306,74.867,52313.0
2023-06-28 15:55:00,82.25,82.3,82.19,82.3,112763.0,74.867,74.9125,74.8124,74.9125,112763.0
2023-06-29 09:30:00,82.33,82.44,82.2,82.36,38792.0,74.9398,75.0399,74.8215,74.9671,38792.0
2023-06-29 09:35:00,82.32,82.56,82.15,82.48,12626.0,74.9307,75.1492,74.776,75.0763,12626.0
2023-06-29 09:40:00,82.48,82.69,82.47,82.6,16541.0,75.0763,75.2675,75.0672,75.1856,16541.0
2023-06-29 09:45:00,82.61,82.87,82.58,82.83,13059.0,75.1947,75.4313,75.1674,75.3949,13059.0
2023-06-29 09:50:00,82.89,83.04,82.87,83.0,19483.0,75.4495,75.5861,75.4313,75.5497,19483.0
2023-06-29 09:55:00,83.05,83.2,83.02,83.17,5094.0,75.5952,75.7317,75.5679,75.7044,5094.0
2023-06-29 10:00:00,83.17,83.25,83.13,83.22,5203.0,75.7044,75.7772,75.668,75.7499,5203.0
2023-06-29 10:05:00,83.23,83.26,83.12,83.14,13994.0,75.759,75.7863,75.6589,75.6771,13994.0
2023-06-29 10:10:00,83.12,83.42,83.09,83.42,13588.0,75.6589,75.932,75.6316,75.932,13588.0
2023-06-29 10:15:00,83.42,83.42,83.16,83.16,15300.0,75.932,75.932,75.6953,75.6953,15300.0
2023-06-29 10:20:00,83.17,83.25,83.03,83.03,10805.0,75.7044,75.7772,75.577,75.577,10805.0
2023-06-29 10:25:00,83.03,83.16,83.01,83.08,12972.0,75.577,75.6953,75.5588,75.6225,12972.0
2023-06-29 10:30:00,83.09,83.09,82.95,83.08,6917.0,75.6316,75.6316,75.5041,75.6225,6917.0
2023-06-29 10:35:00,83.1,83.1,82.91,82.91,7390.0,75.6407,75.6407,75.4677,75.4677,7390.0
2023-06-29 10:40:00,82.89,82.97,82.84,82.85,7985.0,75.4495,75.5224,75.404,75.4131,7985.0
2023-06-29 10:45:00,82.86,82.87,82.71,82.87,7687.0,75.4222,75.4313,75.2857,75.4313,7687.0
2023-06-29 10:50:00,82.89,82.96,82.82,82.96,10820.0,75.4495,75.5133,75.3858,75.5133,10820.0
2023-06-29 10:55:00,82.97,83.13,82.96,83.03,9860.0,75.5224,75.668,75.5133,75.577,9860.0
2023-06-29 11:00:00,83.01,83.01,82.86,82.92,4754.0,75.5588,75.5588,75.4222,75.4768,4754.0
2023-06-29 11:05:00,82.9,82.92,82.84,82.87,6025.0,75.4586,75.4768,75.404,75.4313,6025.0
2023-06-29 11:10:00,82.88,82.97,82.88,82.95,2736.0,75.4404,75.5224,75.4404,75.5041,2736.0
2023-06-29 11:15:00,82.98,83.0,82.88,82.9,8685.0,75.5315,75.5497,75.4404,75.4586,8685.0
2023-06-29 11:20:00,82.91,82.92,82.83,82.86,6439.0,75.4677,75.4768,75.3949,75.4222,6439.0
2023-06-29 11:25:00,82.87,82.97,82.83,82.9,3854.0,75.4313,75.5224,75.3949,75.4586,3854.0
2023-06-29 11:30:00,82.91,82.98,82.84,82.85,15690.0,75.4677,75.5315,75.404,75.4131,15690.0
2023-06-29 11:35:00,82.86,82.88,82.77,82.86,6968.0,75.4222,75.4404,75.3403,75.4222,6968.0
2023-06-29 11:40:00,82.87,82.99,82.87,82.91,6778.0,75.4313,75.5406,75.4313,75.4677,6778.0
2023-06-29 11:45:00,82.92,82.98,82.87,82.96,8737.0,75.4768,75.5315,75.4313,75.5133,8737.0
2023-06-29 11:50:00,82.96,83.1,82.95,83.0,18164.0,75.5133,75.6407,75.5041,75.5497,18164.0
2023-06-29 11:55:00,83.0,83.02,82.83,82.9,12888.0,75.5497,75.5679,75.3949,75.4586,12888.0
2023-06-29 12:00:00,82.91,82.94,82.86,82.88,10290.0,75.4677,75.495,75.4222,75.4404,10290.0
2023-06-29 12:05:00,82.9,83.02,82.88,82.97,4713.0,75.4586,75.5679,75.4404,75.5224,4713.0
2023-06-29 12:10:00,82.98,83.0,82.91,82.97,5871.0,75.5315,75.5497,75.4677,75.5224,5871.0
2023-06-29 12:15:00,82.97,83.03,82.96,83.01,18493.0,75.5224,75.577,75.5133,75.5588,18493.0
2023-06-29 12:20:00,83.01,83.2,83.01,83.2,7343.0,75.5588,75.7317,75.5588,75.7317,7343.0
2023-06-29 12:25:00,83.19,83.24,83.16,83.19,8268.0,75.7226,75.7681,75.6953,75.7226,8268.0
2023-06-29 12:30:00,83.16,83.26,83.16,83.26,7807.0,75.6953,75.7863,75.6953,75.7863,7807.0
2023-06-29 12:35:00,83.26,83.3,83.24,83.28,5778.0,75.7863,75.8227,75.7681,75.8045,5778.0
2023-06-29 12:40:00,83.27,83.28,83.26,83.26,3811.0,75.7954,75.8045,75.7863,75.7863,3811.0
2023-06-29 12:45:00,83.27,83.32,83.25,83.25,6648.0,75.7954,75.8409,75.7772,75.7772,6648.0
2023-06-29 12:50:00,83.26,83.31,83.24,83.28,5362.0,75.7863,75.8318,75.7681,75.8045,5362.0
2023-06-29 12:55:00,83.26,83.28,83.16,83.18,6906.0,75.7863,75.8045,75.6953,75.7135,6906.0
2023-06-29 13:00:00,83.16,83.16,83.09,83.11,1823.0,75.6953,75.6953,75.6316,75.6498,1823.0
2023-06-29 13:05:00,83.1,83.12,83.05,83.12,3961.0,75.6407,75.6589,75.5952,75.6589,3961.0
2023-06-29 13:10:00,83.11,83.15,83.08,83.13,4413.0,75.6498,75.6862,75.6225,75.668,4413.0
2023-06-29 13:15:00,83.19,83.2,83.17,83.18,2171.0,75.7226,75.7317,75.7044,75.7135,2171.0
2023-06-29 13:20:00,83.2,83.24,83.19,83.19,2461.0,75.7317,75.7681,75.7226,75.7226,2461.0
2023-06-29 13:25:00,83.19,83.19,83.15,83.18,2441.0,75.7226,75.7226,75.6862,75.7135,2441.0
2023-06-29 13:30:00,83.19,83.21,83.17,83.19,6165.0,75.7226,75.7408,75.7044,75.7226,6165.0
2023-06-29 13:35:00,83.19,83.22,83.13,83.22,8578.0,75.7226,75.7499,75.668,75.7499,8578.0
2023-06-29 13:40:00,83.28,83.28,83.22,83.25,4495.0,75.8045,75.8045,75.7499,75.7772,4495.0
2023-06-29 13:45:00,83.25,83.28,83.22,83.26,2578.0,75.7772,75.8045,75.7499,75.7863,2578.0
2023-06-29 13:50:00,83.26,83.29,83.24,83.27,4246.0,75.7863,75.8136,75.7681,75.7954,4246.0
2023-06-29 13:55:00,83.27,83.41,83.27,83.34,18773.0,75.7954,75.9229,75.7954,75.8591,18773.0
2023-06-29 14:00:00,83.33,83.33,83.08,83.1,9795.0,75.85,75.85,75.6225,75.6407,9795.0
2023-06-29 14:05:00,83.14,83.17,83.03,83.08,5711.0,75.6771,75.7044,75.577,75.6225,5711.0
2023-06-29 14:10:00,83.07,83.17,83.06,83.17,4099.0,75.6134,75.7044,75.6043,75.7044,4099.0
2023-06-29 14:15:00,83.19,83.24,83.18,83.23,12261.0,75.7226,75.7681,75.7135,75.759,12261.0
2023-06-29 14:20:00,83.26,83.32,83.22,83.31,2615.0,75.7863,75.8409,75.7499,75.8318,2615.0
2023-06-29 14:25:00,83.29,83.37,83.26,83.36,8116.0,75.8136,75.8864,75.7863,75.8773,8116.0
2023-06-29 14:30:00,83.34,83.41,83.34,83.39,7143.0,75.8591,75.9229,75.8591,75.9047,7143.0
2023-06-29 14:35:00,83.4,83.45,83.37,83.4,9504.0,75.9138,75.9593,75.8864,75.9138,9504.0
2023-06-29 14:40:00,83.41,83.42,83.24,83.27,10273.0,75.9229,75.932,75.7681,75.7954,10273.0
2023-06-29 14:45:00,83.27,83.35,83.26,83.34,7294.0,75.7954,75.8682,75.7863,75.8591,7294.0
2023-06-29 14:50:00,83.35,83.35,83.28,83.3,4237.0,75.8682,75.8682,75.8045,75.8227,4237.0
2023-06-29 14:55:00,83.29,83.33,83.28,83.32,4188.0,75.8136,75.85,75.8045,75.8409,4188.0
2023-06-29 15:00:00,83.33,83.41,83.33,83.4,6490.0,75.85,75.9229,75.85,75.9138,6490.0
2023-06-29 15:05:00,83.41,83.45,83.4,83.44,10711.0,75.9229,75.9593,75.9138,75.9502,10711.0
2023-06-29 15:10:00,83.45,83.49,83.43,83.45,18264.0,75.9593,75.9957,75.9411,75.9593,18264.0
2023-06-29 15:15:00,83.45,83.47,83.28,83.3,16102.0,75.9593,75.9775,75.8045,75.8227,16102.0
2023-06-29 15:20:00,83.29,83.3,83.24,83.29,12065.0,75.8136,75.8227,75.7681,75.8136,12065.0
2023-06-29 15:25:00,83.3,83.4,83.29,83.39,10491.0,75.8227,75.9138,75.8136,75.9047,10491.0
2023-06-29 15:30:00,83.39,83.41,83.34,83.35,20573.0,75.9047,75.9229,75.8591,75.8682,20573.0
2023-06-29 15:35:00,83.35,83.35,83.11,83.16,26493.0,75.8682,75.8682,75.6498,75.6953,26493.0
2023-06-29 15:40:00,83.14,83.17,83.07,83.11,22170.0,75.6771,75.7044,75.6134,75.6498,22170.0
2023-06-29 15:45:00,83.09,83.22,83.04,83.19,24531.0,75.6316,75.7499,75.5861,75.7226,24531.0
2023-06-29 15:50:00,83.18,83.35,83.17,83.27,46565.0,75.7135,75.8682,75.7044,75.7954,46565.0
2023-06-29 15:55:00,83.25,83.27,83.2,83.21,132577.0,75.7772,75.7954,75.7317,75.7408,132577.0
2023-06-30 09:30:00,83.41,83.41,82.99,82.99,34510.0,75.9229,75.9229,75.5406,75.5406,34510.0
2023-06-30 09:35:00,82.95,83.16,82.87,83.12,13930.0,75.5041,75.6953,75.4313,75.6589,13930.0
2023-06-30 09:40:00,83.22,83.28,83.02,83.06,6092.0,75.7499,75.8045,75.5679,75.6043,6092.0
2023-06-30 09:45:00,83.07,83.17,82.91,82.98,9888.0,75.6134,75.7044,75.4677,75.5315,9888.0
2023-06-30 09:50:00,83.0,83.1,82.79,82.82,8711.0,75.5497,75.6407,75.3585,75.3858,8711.0
2023-06-30 09:55:00,82.83,83.04,82.81,82.99,7690.0,75.3949,75.5861,75.3767,75.5406,7690.0
2023-06-30 10:00:00,83.02,83.06,82.94,83.01,17657.0,75.5679,75.6043,75.495,75.5588,17657.0
2023-06-30 10:05:00,83.01,83.19,82.99,83.06,6741.0,75.5588,75.7226,75.5406,75.6043,6741.0
2023-06-30 10:10:00,83.09,83.16,82.9,82.98,9051.0,75.6316,75.6953,75.4586,75.5315,9051.0
2023-06-30 10:15:00,82.98,83.02,82.86,82.86,5992.0,75.5315,75.5679,75.4222,75.4222,5992.0
2023-06-30 10:20:00,82.86,83.04,82.86,82.87,10659.0,75.4222,75.5861,75.4222,75.4313,10659.0
2023-06-30 10:25:00,82.88,82.97,82.84,82.93,8925.0,75.4404,75.5224,75.404,75.4859,8925.0
2023-06-30 10:30:00,82.93,82.94,82.82,82.9,10423.0,75.4859,75.495,75.3858,75.4586,10423.0
2023-06-30 10:35:00,82.9,82.91,82.6,82.62,24635.0,75.4586,75.4677,75.1856,75.2038,24635.0
2023-06-30 10:40:00,82.62,82.72,82.42,82.49,16155.0,75.2038,75.2948,75.0217,75.0854,16155.0
2023-06-30 10:45:00,82.48,82.49,82.15,82.15,14170.0,75.0763,75.0854,74.776,74.776,14170.0
2023-06-30 10:50:00,82.16,82.43,82.07,82.37,30680.0,74.7851,75.0308,74.7031,74.9762,30680.0
2023-06-30 10:55:00,82.39,82.4,82.22,82.33,34354.0,74.9944,75.0035,74.8397,74.9398,34354.0
2023-06-30 11:00:00,82.33,82.4,82.18,82.22,20702.0,74.9398,75.0035,74.8033,74.8397,20702.0
2023-06-30 11:05:00,82.27,82.35,82.23,82.31,15074.0,74.8852,74.958,74.8488,74.9216,15074.0
2023-06-30 11:10:00,82.33,82.41,82.32,82.37,16829.0,74.9398,75.0126,74.9307,74.9762,16829.0
2023-06-30 11:15:00,82.35,82.36,82.19,82.21,8063.0,74.958,74.9671,74.8124,74.8306,8063.0
2023-06-30 11:20:00,82.22,82.25,82.11,82.12,16324.0,74.8397,74.867,74.7395,74.7487,16324.0
2023-06-30 11:25:00,82.11,82.11,81.97,82.0,30453.0,74.7395,74.7395,74.6121,74.6394,30453.0
2023-06-30 11:30:00,82.0,82.0,81.84,81.9,18466.0,74.6394,74.6394,74.4938,74.5484,18466.0
2023-06-30 11:35:00,81.9,82.04,81.89,81.94,13646.0,74.5484,74.6758,74.5393,74.5848,13646.0
2023-06-30 11:40:00,81.93,82.06,81.93,81.98,14221.0,74.5757,74.694,74.5757,74.6212,14221.0
2023-06-30 11:45:00,81.98,82.07,81.97,82.06,7732.0,74.6212,74.7031,74.6121,74.694,7732.0
2023-06-30 11:50:00,82.05,82.06,82.01,82.04,20869.0,74.6849,74.694,74.6485,74.6758,20869.0
2023-06-30 11:55:00,82.04,82.06,81.94,82.05,12289.0,74.6758,74.694,74.5848,74.6849,12289.0
2023-06-30 12:00:00,82.04,82.18,82.03,82.04,13330.0,74.6758,74.8033,74.6667,74.6758,13330.0
2023-06-30 12:05:00,82.06,82.13,82.03,82.07,21654.0,74.694,74.7578,74.6667,74.7031,21654.0
2023-06-30 12:10:00,82.08,82.18,82.05,82.17,9795.0,74.7122,74.8033,74.6849,74.7942,9795.0
2023-06-30 12:15:00,82.17,82.2,82.08,82.18,11170.0,74.7942,74.8215,74.7122,74.8033,11170.0
2023-06-30 12:20:00,82.16,82.25,82.14,82.23,16658.0,74.7851,74.867,74.7669,74.8488,16658.0
2023-06-30 12:25:00,82.24,82.37,82.23,82.37,12378.0,74.8579,74.9762,74.8488,74.9762,12378.0
2023-06-30 12:30:00,82.37,82.51,82.3,82.32,19769.0,74.9762,75.1036,74.9125,74.9307,19769.0
2023-06-30 12:35:00,82.33,82.39,82.3,82.32,8406.0,74.9398,74.9944,74.9125,74.9307,8406.0
2023-06-30 12:40:00,82.29,82.31,82.27,82.28,5141.0,74.9034,74.9216,74.8852,74.8943,5141.0
2023-06-30 12:45:00,82.28,82.29,82.18,82.19,7043.0,74.8943,74.9034,74.8033,74.8124,7043.0
2023-06-30 12:50:00,82.19,82.22,82.17,82.21,8289.0,74.8124,74.8397,74.7942,74.8306,8289.0
2023-06-30 12:55:00,82.2,82.22,82.18,82.19,3821.0,74.8215,74.8397,74.8033,74.8124,3821.0
2023-06-30 13:00:00,82.19,82.2,82.15,82.19,11039.0,74.8124,74.8215,74.776,74.8124,11039.0
2023-06-30 13:05:00,82.19,82.22,82.16,82.21,6163.0,74.8124,74.8397,74.7851,74.8306,6163.0
2023-06-30 13:10:00,82.22,82.27,82.15,82.17,14609.0,74.8397,74.8852,74.776,74.7942,14609.0
2023-06-30 13:15:00,82.17,82.29,82.17,82.26,9060.0,74.7942,74.9034,74.7942,74.8761,9060.0
2023-06-30 13:20:00,82.27,82.36,82.26,82.3,7408.0,74.8852,74.9671,74.8761,74.9125,7408.0
2023-06-30 13:25:00,82.3,82.3,82.17,82.17,11000.0,74.9125,74.9125,74.7942,74.7942,11000.0
2023-06-30 13:30:00,82.17,82.24,82.17,82.23,17954.0,74.7942,74.8579,74.7942,74.8488,17954.0
2023-06-30 13:35:00,82.23,82.24,82.1,82.11,15220.0,74.8488,74.8579,74.7304,74.7395,15220.0
2023-06-30 13:40:00,82.11,82.18,82.11,82.17,6943.0,74.7395,74.8033,74.7395,74.7942,6943.0
2023-06-30 13:45:00,82.18,82.18,82.13,82.15,11629.0,74.8033,74.8033,74.7578,74.776,11629.0
2023-06-30 13:50:00,82.15,82.17,82.13,82.17,6434.0,74.776,74.7942,74.7578,74.7942,6434.0
2023-06-30 13:55:00,82.15,82.19,82.12,82.17,8881.0,74.776,74.8124,74.7487,74.7942,8881.0
2023-06-30 14:00:00,82.18,82.19,82.11,82.15,8994.0,74.8033,74.8124,74.7395,74.776,8994.0
2023-06-30 14:05:00,82.16,82.17,82.12,82.16,9111.0,74.7851,74.7942,74.7487,74.7851,9111.0
2023-06-30 14:10:00,82.15,82.17,82.11,82.17,9646.0,74.776,74.7942,74.7395,74.7942,9646.0
2023-06-30 14:15:00,82.22,82.24,82.17,82.17,10246.0,74.8397,74.8579,74.7942,74.7942,10246.0
2023-06-30 14:20:00,82.17,82.19,82.16,82.19,9185.0,74.7942,74.8124,74.7851,74.8124,9185.0
2023-06-30 14:25:00,82.18,82.22,82.17,82.2,13020.0,74.8033,74.8397,74.7942,74.8215,13020.0
2023-06-30 14:30:00,82.18,82.25,82.15,82.25,9439.0,74.8033,74.867,74.776,74.867,9439.0
2023-06-30 14:35:00,82.28,82.36,82.25,82.34,24655.0,74.8943,74.9671,74.867,74.9489,24655.0
2023-06-30 14:40:00,82.33,82.41,82.26,82.3,19048.0,74.9398,75.0126,74.8761,74.9125,19048.0
2023-06-30 14:45:00,82.3,82.3,82.25,82.28,17217.0,74.9125,74.9125,74.867,74.8943,17217.0
2023-06-30 14:50:00,82.28,82.34,82.28,82.28,13121.0,74.8943,74.9489,74.8943,74.8943,13121.0
2023-06-30 14:55:00,82.28,82.28,82.18,82.2,8301.0,74.8943,74.8943,74.8033,74.8215,8301.0
2023-06-30 15:00:00,82.2,82.21,82.12,82.17,13288.0,74.8215,74.8306,74.7487,74.7942,13288.0
2023-06-30 15:05:00,82.17,82.18,82.08,82.08,12637.0,74.7942,74.8033,74.7122,74.7122,12637.0
2023-06-30 15:10:00,82.09,82.17,82.06,82.17,12962.0,74.7213,74.7942,74.694,74.7942,12962.0
2023-06-30 15:15:00,82.17,82.19,82.13,82.13,15136.0,74.7942,74.8124,74.7578,74.7578,15136.0
2023-06-30 15:20:00,82.13,82.18,82.09,82.18,16471.0,74.7578,74.8033,74.7213,74.8033,16471.0
2023-06-30 15:25:00,82.18,82.2,82.14,82.16,16215.0,74.8033,74.8215,74.7669,74.7851,16215.0
2023-06-30 15:30:00,82.16,82.18,82.06,82.11,17261.0,74.7851,74.8033,74.694,74.7395,17261.0
2023-06-30 15:35:00,82.1,82.12,82.05,82.1,30753.0,74.7304,74.7487,74.6849,74.7304,30753.0
2023-06-30 15:40:00,82.1,82.14,82.06,82.09,43042.0,74.7304,74.7669,74.694,74.7213,43042.0
2023-06-30 15:45:00,82.09,82.14,82.01,82.03,33722.0,74.7213,74.7669,74.6485,74.6667,33722.0
2023-06-30 15:50:00,82.03,82.22,81.99,82.21,57133.0,74.6667,74.8397,74.6303,74.8306,57133.0
2023-06-30 15:55:00,82.21,82.23,81.94,81.95,164216.0,74.8306,74.8488,74.5848,74.5939,164216.0
2023-07-03 09:30:00,82.19,82.19,81.68,82.15,54266.0,74.8124,74.8124,74.3481,74.776,54266.0
2023-07-03 09:35:00,82.26,82.35,82.08,82.16,19558.0,74.8761,74.958,74.7122,74.7851,19558.0
2023-07-03 09:40:00,82.15,82.33,82.03,82.33,6933.0,74.776,74.9398,74.6667,74.9398,6933.0
2023-07-03 09:45:00,82.39,82.49,82.23,82.23,6783.0,74.9944,75.0854,74.8488,74.8488,6783.0
2023-07-03 09:50:00,82.19,82.22,81.87,82.06,11409.0,74.8124,74.8397,74.5211,74.694,11409.0
2023-07-03 09:55:00,82.04,82.18,81.95,82.14,4780.0,74.6758,74.8033,74.5939,74.7669,4780.0
2023-07-03 10:00:00,82.21,82.42,82.16,82.35,7010.0,74.8306,75.0217,74.7851,74.958,7010.0
2023-07-03 10:05:00,82.35,82.55,82.35,82.51,9531.0,74.958,75.1401,74.958,75.1036,9531.0
2023-07-03 10:10:00,82.49,82.51,82.29,82.43,10698.0,75.0854,75.1036,74.9034,75.0308,10698.0
2023-07-03 10:15:00,82.44,82.57,82.35,82.35,9790.0,75.0399,75.1583,74.958,74.958,9790.0
2023-07-03 10:20:00,82.37,82.44,82.25,82.36,10800.0,74.9762,75.0399,74.867,74.9671,10800.0
2023-07-03 10:25:00,82.35,82.48,82.31,82.44,10853.0,74.958,75.0763,74.9216,75.0399,10853.0
2023-07-03 10:30:00,82.45,82.55,82.42,82.55,10740.0,75.049,75.1401,75.0217,75.1401,10740.0
2023-07-03 10:35:00,82.52,82.53,82.33,82.47,7813.0,75.1127,75.1218,74.9398,75.0672,7813.0
2023-07-03 10:40:00,82.49,82.5,82.34,82.37,12814.0,75.0854,75.0945,74.9489,74.9762,12814.0
2023-07-03 10:45:00,82.38,82.41,82.24,82.28,10845.0,74.9853,75.0126,74.8579,74.8943,10845.0
2023-07-03 10:50:00,82.27,82.32,82.22,82.31,66180.0,74.8852,74.9307,74.8397,74.9216,66180.0
2023-07-03 10:55:00,82.32,82.32,82.14,82.24,48309.0,74.9307,74.9307,74.7669,74.8579,48309.0
2023-07-03 11:00:00,82.24,82.38,82.23,82.31,20308.0,74.8579,74.9853,74.8488,74.9216,20308.0
2023-07-03 11:05:00,82.31,82.39,82.31,82.37,27723.0,74.9216,74.9944,74.9216,74.9762,27723.0
2023-07-03 11:10:00,82.36,82.37,82.18,82.21,26350.0,74.9671,74.9762,74.8033,74.8306,26350.0
2023-07-03 11:15:00,82.16,82.2,82.11,82.14,12017.0,74.7851,74.8215,74.7395,74.7669,12017.0
2023-07-03 11:20:00,82.14,82.19,82.07,82.12,14707.0,74.7669,74.8124,74.7031,74.7487,14707.0
2023-07-03 11:25:00,82.11,82.27,82.11,82.25,23972.0,74.7395,74.8852,74.7395,74.867,23972.0
2023-07-03 11:30:00,82.25,82.49,82.21,82.49,16265.0,74.867,75.0854,74.8306,75.0854,16265.0
2023-07-03 11:35:00,82.48,82.58,82.48,82.56,12001.0,75.0763,75.1674,75.0763,75.1492,12001.0
2023-07-03 11:40:00,82.55,82.55,82.35,82.48,23486.0,75.1401,75.1401,74.958,75.0763,23486.0
2023-07-03 11:45:00,82.45,82.47,82.34,82.38,11268.0,75.049,75.0672,74.9489,74.9853,11268.0
2023-07-03 11:50:00,82.39,82.46,82.38,82.45,14238.0,74.9944,75.0581,74.9853,75.049,14238.0
2023-07-03 11:55:00,82.44,82.54,82.4,82.54,12843.0,75.0399,75.131,75.0035,75.131,12843.0
2023-07-03 12:00:00,82.54,82.55,82.48,82.52,9337.0,75.131,75.1401,75.0763,75.1127,9337.0
2023-07-03 12:05:00,82.5,82.52,82.45,82.45,8528.0,75.0945,75.1127,75.049,75.049,8528.0
2023-07-03 12:10:00,82.46,82.47,82.38,82.38,4462.0,75.0581,75.0672,74.9853,74.9853,4462.0
2023-07-03 12:15:00,82.39,82.39,82.26,82.33,9430.0,74.9944,74.9944,74.8761,74.9398,9430.0
2023-07-03 12:20:00,82.31,82.38,82.28,82.36,9526.0,74.9216,74.9853,74.8943,74.9671,9526.0
2023-07-03 12:25:00,82.35,82.37,82.32,82.37,12295.0,74.958,74.9762,74.9307,74.9762,12295.0
2023-07-03 12:30:00,82.37,82.39,82.3,82.35,11214.0,74.9762,74.9944,74.9125,74.958,11214.0
2023-07-03 12:35:00,82.35,82.43,82.33,82.34,15175.0,74.958,75.0308,74.9398,74.9489,15175.0
2023-07-03 12:40:00,82.34,82.4,82.26,82.38,13845.0,74.9489,75.0035,74.8761,74.9853,13845.0
2023-07-03 12:45:00,82.37,82.44,82.36,82.4,13528.0,74.9762,75.0399,74.9671,75.0035,13528.0
2023-07-03 12:50:00,82.38,82.43,82.34,82.42,17478.0,74.9853,75.0308,74.9489,75.0217,17478.0
2023-07-03 12:55:00,82.43,82.43,82.2,82.22,81581.0,75.0308,75.0308,74.8215,74.8397,81581.0
2023-07-05 09:30:00,81.93,82.09,81.77,82.08,63123.0,74.5757,74.7213,74.4301,74.7122,63123.0
2023-07-05 09:35:00,82.08,82.15,81.71,82.13,18388.0,74.7122,74.776,74.3755,74.7578,18388.0
2023-07-05 09:40:00,82.09,82.09,81.82,81.82,17651.0,74.7213,74.7213,74.4756,74.4756,17651.0
2023-07-05 09:45:00,81.83,81.99,81.74,81.79,13495.0,74.4847,74.6303,74.4028,74.4483,13495.0
2023-07-05 09:50:00,81.84,82.08,81.83,82.03,26517.0,74.4938,74.7122,74.4847,74.6667,26517.0
2023-07-05 09:55:00,81.97,81.97,81.61,81.72,11693.0,74.6121,74.6121,74.2844,74.3846,11693.0
2023-07-05 10:00:00,81.67,81.67,81.44,81.5,17267.0,74.339,74.339,74.1297,74.1843,17267.0
2023-07-05 10:05:00,81.47,81.52,81.35,81.41,11454.0,74.157,74.2025,74.0478,74.1024,11454.0
2023-07-05 10:10:00,81.42,81.46,81.32,81.38,8169.0,74.1115,74.1479,74.0205,74.0751,8169.0
2023-07-05 10:15:00,81.35,81.43,81.31,81.39,10498.0,74.0478,74.1206,74.0114,74.0842,10498.0
2023-07-05 10:20:00,81.38,81.42,81.24,81.28,18962.0,74.0751,74.1115,73.9476,73.9841,18962.0
2023-07-05 10:25:00,81.3,81.38,81.27,81.29,13745.0,74.0023,74.0751,73.975,73.9932,13745.0
2023-07-05 10:30:00,81.3,81.46,81.27,81.36,13730.0,74.0023,74.1479,73.975,74.0569,13730.0
2023-07-05 10:35:00,81.37,81.45,81.29,81.38,15167.0,74.066,74.1388,73.9932,74.0751,15167.0
2023-07-05 10:40:00,81.4,81.52,81.4,81.48,13830.0,74.0933,74.2025,74.0933,74.1661,13830.0
2023-07-05 10:45:00,81.48,81.49,81.24,81.28,13187.0,74.1661,74.1752,73.9476,73.9841,13187.0
2023-07-05 10:50:00,81.27,81.67,81.27,81.62,13350.0,73.975,74.339,73.975,74.2935,13350.0
2023-07-05 10:55:00,81.64,81.64,81.55,81.59,18470.0,74.3117,74.3117,74.2298,74.2662,18470.0
2023-07-05 11:00:00,81.58,81.62,81.48,81.5,18859.0,74.2571,74.2935,74.1661,74.1843,18859.0
2023-07-05 11:05:00,81.48,81.55,81.46,81.46,19745.0,74.1661,74.2298,74.1479,74.1479,19745.0
2023-07-05 11:10:00,81.46,81.58,81.45,81.57,13816.0,74.1479,74.2571,74.1388,74.248,13816.0
2023-07-05 11:15:00,81.56,81.57,81.37,81.43,11453.0,74.2389,74.248,74.066,74.1206,11453.0
2023-07-05 11:20:00,81.44,81.44,81.2,81.29,42997.0,74.1297,74.1297,73.9112,73.9932,42997.0
2023-07-05 11:25:00,81.28,81.4,81.24,81.38,10323.0,73.9841,74.0933,73.9476,74.0751,10323.0
2023-07-05 11:30:00,81.39,81.46,81.33,81.34,6149.0,74.0842,74.1479,74.0296,74.0387,6149.0
2023-07-05 11:35:00,81.35,81.35,81.26,81.28,11475.0,74.0478,74.0478,73.9658,73.9841,11475.0
2023-07-05 11:40:00,81.28,81.3,81.2,81.25,14722.0,73.9841,74.0023,73.9112,73.9567,14722.0
2023-07-05 11:45:00,81.26,81.29,81.14,81.17,7888.0,73.9658,73.9932,73.8566,73.8839,7888.0
2023-07-05 11:50:00,81.18,81.18,81.06,81.07,10679.0,73.893,73.893,73.7838,73.7929,10679.0
2023-07-05 11:55:00,81.07,81.16,81.06,81.15,8511.0,73.7929,73.8748,73.7838,73.8657,8511.0
2023-07-05 12:00:00,81.15,81.24,81.12,81.22,6256.0,73.8657,73.9476,73.8384,73.9294,6256.0
2023-07-05 12:05:00,81.24,81.27,81.19,81.23,5629.0,73.9476,73.975,73.9021,73.9385,5629.0
2023-07-05 12:10:00,81.22,81.22,81.07,81.08,10026.0,73.9294,73.9294,73.7929,73.802,10026.0
2023-07-05 12:15:00,81.09,81.09,80.98,81.0,6120.0,73.8111,73.8111,73.711,73.7292,6120.0
2023-07-05 12:20:00,81.01,81.06,80.97,81.04,6920.0,73.7383,73.7838,73.7019,73.7656,6920.0
2023-07-05 12:25:00,81.06,81.09,80.97,80.97,8357.0,73.7838,73.8111,73.7019,73.7019,8357.0
2023-07-05 12:30:00,80.98,81.03,80.89,80.91,6099.0,73.711,73.7565,73.6291,73.6473,6099.0
2023-07-05 12:35:00,80.92,80.99,80.88,80.99,6793.0,73.6564,73.7201,73.62,73.7201,6793.0
2023-07-05 12:40:00,80.99,81.08,80.99,81.06,13599.0,73.7201,73.802,73.7201,73.7838,13599.0
2023-07-05 12:45:00,81.05,81.06,80.98,80.99,4510.0,73.7747,73.7838,73.711,73.7201,4510.0
2023-07-05 12:50:00,80.99,81.02,80.92,81.02,6037.0,73.7201,73.7474,73.6564,73.7474,6037.0
2023-07-05 12:55:00,81.02,81.05,80.97,80.97,8147.0,73.7474,73.7747,73.7019,73.7019,8147.0
2023-07-05 13:00:00,80.97,80.99,80.93,80.94,8644.0,73.7019,73.7201,73.6655,73.6746,8644.0
2023-07-05 13:05:00,80.93,80.98,80.92,80.93,5617.0,73.6655,73.711,73.6564,73.6655,5617.0
2023-07-05 13:10:00,80.93,81.02,80.9,80.99,6134.0,73.6655,73.7474,73.6382,73.7201,6134.0
2023-07-05 13:15:00,81.0,81.07,80.99,81.06,8484.0,73.7292,73.7929,73.7201,73.7838,8484.0
2023-07-05 13:20:00,81.07,81.22,81.07,81.19,5922.0,73.7929,73.9294,73.7929,73.9021,5922.0
2023-07-05 13:25:00,81.18,81.21,81.12,81.16,7687.0,73.893,73.9203,73.8384,73.8748,7687.0
2023-07-05 13:30:00,81.16,81.17,81.13,81.13,4379.0,73.8748,73.8839,73.8475,73.8475,4379.0
2023-07-05 13:35:00,81.14,81.15,81.02,81.06,7558.0,73.8566,73.8657,73.7474,73.7838,7558.0
2023-07-05 13:40:00,81.02,81.11,81.02,81.09,4284.0,73.7474,73.8293,73.7474,73.8111,4284.0
2023-07-05 13:45:00,81.1,81.33,81.08,81.3,12237.0,73.8202,74.0296,73.802,74.0023,12237.0
2023-07-05 13:50:00,81.29,81.34,81.25,81.32,5383.0,73.9932,74.0387,73.9567,74.0205,5383.0
2023-07-05 13:55:00,81.32,81.34,81.31,81.33,3886.0,74.0205,74.0387,74.0114,74.0296,3886.0
2023-07-05 14:00:00,81.31,81.32,81.21,81.27,8999.0,74.0114,74.0205,73.9203,73.975,8999.0
2023-07-05 14:05:00,81.26,81.29,81.24,81.24,7054.0,73.9658,73.9932,73.9476,73.9476,7054.0
2023-07-05 14:10:00,81.24,81.3,81.23,81.27,9150.0,73.9476,74.0023,73.9385,73.975,9150.0
2023-07-05 14:15:00,81.25,81.25,81.04,81.05,14109.0,73.9567,73.9567,73.7656,73.7747,14109.0
2023-07-05 14:20:00,81.03,81.1,81.02,81.04,8030.0,73.7565,73.8202,73.7474,73.7656,8030.0
2023-07-05 14:25:00,81.04,81.11,81.02,81.06,6879.0,73.7656,73.8293,73.7474,73.7838,6879.0
2023-07-05 14:30:00,81.06,81.09,81.03,81.08,6087.0,73.7838,73.8111,73.7565,73.802,6087.0
2023-07-05 14:35:00,81.08,81.16,81.06,81.11,10281.0,73.802,73.8748,73.7838,73.8293,10281.0
2023-07-05 14:40:00,81.12,81.16,81.09,81.16,9036.0,73.8384,73.8748,73.8111,73.8748,9036.0
2023-07-05 14:45:00,81.17,81.25,81.16,81.19,9686.0,73.8839,73.9567,73.8748,73.9021,9686.0
2023-07-05 14:50:00,81.2,81.21,81.13,81.15,12815.0,73.9112,73.9203,73.8475,73.8657,12815.0
2023-07-05 14:55:00,81.17,81.2,81.1,81.11,17740.0,73.8839,73.9112,73.8202,73.8293,17740.0
2023-07-05 15:00:00,81.12,81.12,81.05,81.11,8927.0,73.8384,73.8384,73.7747,73.8293,8927.0
2023-07-05 15:05:00,81.15,81.21,81.13,81.21,10777.0,73.8657,73.9203,73.8475,73.9203,10777.0
2023-07-05 15:10:00,81.21,81.21,81.17,81.21,8350.0,73.9203,73.9203,73.8839,73.9203,8350.0
2023-07-05 15:15:00,81.2,81.2,81.12,81.13,14045.0,73.9112,73.9112,73.8384,73.8475,14045.0
2023-07-05 15:20:00,81.13,81.14,81.11,81.14,9544.0,73.8475,73.8566,73.8293,73.8566,9544.0
2023-07-05 15:25:00,81.14,81.2,81.13,81.16,15541.0,73.8566,73.9112,73.8475,73.8748,15541.0
2023-07-05 15:30:00,81.16,81.19,81.1,81.11,20348.0,73.8748,73.9021,73.8202,73.8293,20348.0
2023-07-05 15:35:00,81.11,81.11,80.95,81.01,28922.0,73.8293,73.8293,73.6837,73.7383,28922.0
2023-07-05 15:40:00,81.02,81.11,81.02,81.06,33491.0,73.7474,73.8293,73.7474,73.7838,33491.0
2023-07-05 15:45:00,81.05,81.07,80.92,80.95,45128.0,73.7747,73.7929,73.6564,73.6837,45128.0
2023-07-05 15:50:00,80.93,81.11,80.88,81.11,48949.0,73.6655,73.8293,73.62,73.8293,48949.0
2023-07-05 15:55:00,81.1,81.17,81.03,81.03,126150.0,73.8202,73.8839,73.7565,73.7565,126150.0
2023-07-06 09:30:00,80.5,80.53,80.12,80.34,49754.0,73.2741,73.3014,72.9282,73.1284,49754.0
2023-07-06 09:35:00,80.39,80.43,80.14,80.18,27452.0,73.1739,73.2104,72.9464,72.9828,27452.0
2023-07-06 09:40:00,80.16,80.16,79.88,79.89,15659.0,72.9646,72.9646,72.7097,72.7188,15659.0
2023-07-06 09:45:00,79.92,80.24,79.85,80.19,9394.0,72.7461,73.0374,72.6824,72.9919,9394.0
2023-07-06 09:50:00,80.2,80.26,80.0,80.11,22057.0,73.001,73.0556,72.8189,72.9191,22057.0
2023-07-06 09:55:00,80.06,80.25,80.01,80.17,6762.0,72.8736,73.0465,72.8281,72.9737,6762.0
2023-07-06 10:00:00,80.14,80.18,80.04,80.13,11157.0,72.9464,72.9828,72.8554,72.9373,11157.0
2023-07-06 10:05:00,80.11,80.21,79.95,79.95,8003.0,72.9191,73.0101,72.7734,72.7734,8003.0
2023-07-06 10:10:00,79.96,79.99,79.82,79.98,10508.0,72.7825,72.8098,72.6551,72.8007,10508.0
2023-07-06 10:15:00,80.0,80.0,79.83,79.83,12482.0,72.8189,72.8189,72.6642,72.6642,12482.0
2023-07-06 10:20:00,79.85,79.85,79.7,79.74,7203.0,72.6824,72.6824,72.5459,72.5823,7203.0
2023-07-06 10:25:00,79.73,79.8,79.61,79.68,7936.0,72.5732,72.6369,72.464,72.5277,7936.0
2023-07-06 10:30:00,79.64,79.87,79.63,79.87,6060.0,72.4913,72.7006,72.4822,72.7006,6060.0
2023-07-06 10:35:00,79.88,79.9,79.71,79.73,6744.0,72.7097,72.7279,72.555,72.5732,6744.0
2023-07-06 10:40:00,79.72,79.78,79.6,79.71,10660.0,72.5641,72.6187,72.4549,72.555,10660.0
2023-07-06 10:45:00,79.7,79.7,79.55,79.62,10462.0,72.5459,72.5459,72.4093,72.4731,10462.0
2023-07-06 10:50:00,79.61,79.73,79.54,79.71,14666.0,72.464,72.5732,72.4002,72.555,14666.0
2023-07-06 10:55:00,79.73,79.85,79.69,79.75,16803.0,72.5732,72.6824,72.5368,72.5914,16803.0
2023-07-06 11:00:00,79.79,79.89,79.66,79.69,8555.0,72.6278,72.7188,72.5095,72.5368,8555.0
2023-07-06 11:05:00,79.69,79.71,79.56,79.59,7751.0,72.5368,72.555,72.4184,72.4458,7751.0
2023-07-06 11:10:00,79.6,79.64,79.53,79.56,10448.0,72.4549,72.4913,72.3911,72.4184,10448.0
2023-07-06 11:15:00,79.56,79.57,79.44,79.44,7132.0,72.4184,72.4275,72.3092,72.3092,7132.0
2023-07-06 11:20:00,79.44,79.46,79.34,79.34,6120.0,72.3092,72.3274,72.2182,72.2182,6120.0
2023-07-06 11:25:00,79.34,79.51,79.29,79.42,10176.0,72.2182,72.3729,72.1727,72.291,10176.0
2023-07-06 11:30:00,79.43,79.52,79.41,79.45,8292.0,72.3001,72.382,72.2819,72.3183,8292.0
2023-07-06 11:35:00,79.45,79.48,79.28,79.32,6715.0,72.3183,72.3456,72.1636,72.2,6715.0
2023-07-06 11:40:00,79.33,79.48,79.32,79.42,5030.0,72.2091,72.3456,72.2,72.291,5030.0
2023-07-06 11:45:00,79.43,79.5,79.42,79.45,11847.0,72.3001,72.3638,72.291,72.3183,11847.0
2023-07-06 11:50:00,79.45,79.45,79.36,79.36,9314.0,72.3183,72.3183,72.2364,72.2364,9314.0
2023-07-06 11:55:00,79.38,79.51,79.36,79.39,11044.0,72.2546,72.3729,72.2364,72.2637,11044.0
2023-07-06 12:00:00,79.4,79.46,79.28,79.29,9167.0,72.2728,72.3274,72.1636,72.1727,9167.0
2023-07-06 12:05:00,79.29,79.32,79.19,79.22,13102.0,72.1727,72.2,72.0817,72.109,13102.0
2023-07-06 12:10:00,79.22,79.27,79.13,79.23,10195.0,72.109,72.1545,72.027,72.1181,10195.0
2023-07-06 12:15:00,79.23,79.4,79.23,79.32,9765.0,72.1181,72.2728,72.1181,72.2,9765.0
2023-07-06 12:20:00,79.31,79.45,79.31,79.45,8246.0,72.1909,72.3183,72.1909,72.3183,8246.0
2023-07-06 12:25:00,79.42,79.52,79.42,79.51,7775.0,72.291,72.382,72.291,72.3729,7775.0
2023-07-06 12:30:00,79.51,79.64,79.5,79.62,5808.0,72.3729,72.4913,72.3638,72.4731,5808.0
2023-07-06 12:35:00,79.59,79.61,79.45,79.5,6213.0,72.4458,72.464,72.3183,72.3638,6213.0
2023-07-06 12:40:00,79.48,79.49,79.38,79.39,9330.0,72.3456,72.3547,72.2546,72.2637,9330.0
2023-07-06 12:45:00,79.4,79.41,79.29,79.32,11598.0,72.2728,72.2819,72.1727,72.2,11598.0
2023-07-06 12:50:00,79.32,79.41,79.32,79.41,12547.0,72.2,72.2819,72.2,72.2819,12547.0
2023-07-06 12:55:00,79.42,79.44,79.35,79.35,5683.0,72.291,72.3092,72.2273,72.2273,5683.0
2023-07-06 13:00:00,79.35,79.38,79.32,79.38,9481.0,72.2273,72.2546,72.2,72.2546,9481.0
2023-07-06 13:05:00,79.38,79.47,79.38,79.4,11009.0,72.2546,72.3365,72.2546,72.2728,11009.0
2023-07-06 13:10:00,79.42,79.64,79.41,79.62,64426.0,72.291,72.4913,72.2819,72.4731,64426.0
2023-07-06 13:15:00,79.63,79.64,79.49,79.56,73893.0,72.4822,72.4913,72.3547,72.4184,73893.0
2023-07-06 13:20:00,79.55,79.69,79.54,79.69,8001.0,72.4093,72.5368,72.4002,72.5368,8001.0
2023-07-06 13:25:00,79.71,79.73,79.68,79.69,19581.0,72.555,72.5732,72.5277,72.5368,19581.0
2023-07-06 13:30:00,79.69,79.84,79.66,79.83,25572.0,72.5368,72.6733,72.5095,72.6642,25572.0
2023-07-06 13:35:00,79.83,80.03,79.77,80.01,30174.0,72.6642,72.8463,72.6096,72.8281,30174.0
2023-07-06 13:40:00,80.02,80.13,80.02,80.1,30184.0,72.8372,72.9373,72.8372,72.91,30184.0
2023-07-06 13:45:00,80.09,80.09,79.78,79.79,13346.0,72.9009,72.9009,72.6187,72.6278,13346.0
2023-07-06 13:50:00,79.8,79.8,79.65,79.65,7195.0,72.6369,72.6369,72.5004,72.5004,7195.0
2023-07-06 13:55:00,79.67,79.86,79.65,79.76,32647.0,72.5186,72.6915,72.5004,72.6005,32647.0
2023-07-06 14:00:00,79.75,79.79,79.64,79.64,11757.0,72.5914,72.6278,72.4913,72.4913,11757.0
2023-07-06 14:05:00,79.66,79.78,79.65,79.66,14216.0,72.5095,72.6187,72.5004,72.5095,14216.0
2023-07-06 14:10:00,79.63,79.67,79.58,79.62,11975.0,72.4822,72.5186,72.4367,72.4731,11975.0
2023-07-06 14:15:00,79.64,79.99,79.6,79.88,76866.0,72.4913,72.8098,72.4549,72.7097,76866.0
2023-07-06 14:20:00,79.88,79.98,79.83,79.94,44970.0,72.7097,72.8007,72.6642,72.7643,44970.0
2023-07-06 14:25:00,79.93,80.16,79.93,80.06,38626.0,72.7552,72.9646,72.7552,72.8736,38626.0
2023-07-06 14:30:00,80.03,80.15,79.97,80.14,25865.0,72.8463,72.9555,72.7916,72.9464,25865.0
2023-07-06 14:35:00,80.15,80.19,80.04,80.17,22539.0,72.9555,72.9919,72.8554,72.9737,22539.0
2023-07-06 14:40:00,80.17,80.23,80.02,80.12,33995.0,72.9737,73.0283,72.8372,72.9282,33995.0
2023-07-06 14:45:00,80.11,80.32,80.11,80.31,29336.0,72.9191,73.1102,72.9191,73.1011,29336.0
2023-07-06 14:50:00,80.32,80.33,80.16,80.22,25793.0,73.1102,73.1193,72.9646,73.0192,25793.0
2023-07-06 14:55:00,80.23,80.3,80.21,80.27,40277.0,73.0283,73.092,73.0101,73.0647,40277.0
2023-07-06 15:00:00,80.27,80.36,80.27,80.3,21774.0,73.0647,73.1466,73.0647,73.092,21774.0
2023-07-06 15:05:00,80.31,80.53,80.31,80.5,34459.0,73.1011,73.3014,73.1011,73.2741,34459.0
2023-07-06 15:10:00,80.5,80.53,80.38,80.39,27978.0,73.2741,73.3014,73.1648,73.1739,27978.0
2023-07-06 15:15:00,80.38,80.51,80.37,80.49,22910.0,73.1648,73.2832,73.1557,73.265,22910.0
2023-07-06 15:20:00,80.5,80.67,80.49,80.64,46633.0,73.2741,73.4288,73.265,73.4015,46633.0
2023-07-06 15:25:00,80.65,80.68,80.52,80.52,34668.0,73.4106,73.4379,73.2923,73.2923,34668.0
2023-07-06 15:30:00,80.51,80.58,80.5,80.52,31136.0,73.2832,73.3469,73.2741,73.2923,31136.0
2023-07-06 15:35:00,80.53,80.74,80.52,80.68,40586.0,73.3014,73.4925,73.2923,73.4379,40586.0
2023-07-06 15:40:00,80.68,80.71,80.58,80.65,35976.0,73.4379,73.4652,73.3469,73.4106,35976.0
2023-07-06 15:45:00,80.64,80.72,80.58,80.68,48575.0,73.4015,73.4743,73.3469,73.4379,48575.0
2023-07-06 15:50:00,80.69,80.79,80.69,80.7,82731.0,73.447,73.538,73.447,73.4561,82731.0
2023-07-06 15:55:00,80.7,80.77,80.58,80.59,236620.0,73.4561,73.5198,73.3469,73.356,236620.0
2023-07-07 09:30:00,80.29,80.77,80.29,80.49,55995.0,73.0829,73.5198,73.0829,73.265,55995.0
2023-07-07 09:35:00,80.52,80.6,80.17,80.17,19928.0,73.2923,73.3651,72.9737,72.9737,19928.0
2023-07-07 09:40:00,80.2,80.25,79.81,79.87,21754.0,73.001,73.0465,72.646,72.7006,21754.0
2023-07-07 09:45:00,79.8,79.81,79.42,79.61,20835.0,72.6369,72.646,72.291,72.464,20835.0
2023-07-07 09:50:00,79.63,79.89,79.59,79.82,12882.0,72.4822,72.7188,72.4458,72.6551,12882.0
2023-07-07 09:55:00,79.81,80.01,79.81,79.98,7547.0,72.646,72.8281,72.646,72.8007,7547.0
2023-07-07 10:00:00,79.97,80.19,79.96,80.06,23637.0,72.7916,72.9919,72.7825,72.8736,23637.0
2023-07-07 10:05:00,80.05,80.05,79.82,80.02,24774.0,72.8645,72.8645,72.6551,72.8372,24774.0
2023-07-07 10:10:00,80.04,80.14,80.02,80.02,16549.0,72.8554,72.9464,72.8372,72.8372,16549.0
2023-07-07 10:15:00,80.01,80.04,79.86,80.0,10004.0,72.8281,72.8554,72.6915,72.8189,10004.0
2023-07-07 10:20:00,80.01,80.03,79.76,79.78,11832.0,72.8281,72.8463,72.6005,72.6187,11832.0
2023-07-07 10:25:00,79.79,79.79,79.66,79.73,7653.0,72.6278,72.6278,72.5095,72.5732,7653.0
2023-07-07 10:30:00,79.72,79.74,79.55,79.59,17518.0,72.5641,72.5823,72.4093,72.4458,17518.0
2023-07-07 10:35:00,79.63,79.86,79.63,79.81,8926.0,72.4822,72.6915,72.4822,72.646,8926.0
2023-07-07 10:40:00,79.81,79.88,79.78,79.83,9376.0,72.646,72.7097,72.6187,72.6642,9376.0
2023-07-07 10:45:00,79.78,79.85,79.73,79.81,8207.0,72.6187,72.6824,72.5732,72.646,8207.0
2023-07-07 10:50:00,79.8,79.86,79.79,79.82,12480.0,72.6369,72.6915,72.6278,72.6551,12480.0
2023-07-07 10:55:00,79.83,80.05,79.8,80.04,10560.0,72.6642,72.8645,72.6369,72.8554,10560.0
2023-07-07 11:00:00,80.04,80.15,80.03,80.09,10224.0,72.8554,72.9555,72.8463,72.9009,10224.0
2023-07-07 11:05:00,80.12,80.19,80.09,80.09,11849.0,72.9282,72.9919,72.9009,72.9009,11849.0
2023-07-07 11:10:00,80.06,80.06,79.97,79.98,6629.0,72.8736,72.8736,72.7916,72.8007,6629.0
2023-07-07 11:15:00,79.98,80.01,79.95,79.95,6875.0,72.8007,72.8281,72.7734,72.7734,6875.0
2023-07-07 11:20:00,79.94,80.08,79.93,80.08,13556.0,72.7643,72.8918,72.7552,72.8918,13556.0
2023-07-07 11:25:00,80.09,80.09,80.0,80.04,15199.0,72.9009,72.9009,72.8189,72.8554,15199.0
2023-07-07 11:30:00,80.04,80.09,79.97,80.09,25042.0,72.8554,72.9009,72.7916,72.9009,25042.0
2023-07-07 11:35:00,80.09,80.11,79.95,79.99,14999.0,72.9009,72.9191,72.7734,72.8098,14999.0
2023-07-07 11:40:00,79.98,79.99,79.82,79.84,12534.0,72.8007,72.8098,72.6551,72.6733,12534.0
2023-07-07 11:45:00,79.85,79.9,79.85,79.86,9408.0,72.6824,72.7279,72.6824,72.6915,9408.0
2023-07-07 11:50:00,79.85,79.88,79.72,79.74,10450.0,72.6824,72.7097,72.5641,72.5823,10450.0
2023-07-07 11:55:00,79.75,79.84,79.74,79.81,11705.0,72.5914,72.6733,72.5823,72.646,11705.0
2023-07-07 12:00:00,79.82,79.82,79.69,79.74,7994.0,72.6551,72.6551,72.5368,72.5823,7994.0
2023-07-07 12:05:00,79.73,79.74,79.68,79.72,10067.0,72.5732,72.5823,72.5277,72.5641,10067.0
2023-07-07 12:10:00,79.71,79.78,79.67,79.78,11070.0,72.555,72.6187,72.5186,72.6187,11070.0
2023-07-07 12:15:00,79.8,79.9,79.79,79.88,12012.0,72.6369,72.7279,72.6278,72.7097,12012.0
2023-07-07 12:20:00,79.87,79.91,79.86,79.9,8767.0,72.7006,72.737,72.6915,72.7279,8767.0
2023-07-07 12:25:00,79.91,80.0,79.89,79.96,7835.0,72.737,72.8189,72.7188,72.7825,7835.0
2023-07-07 12:30:00,79.97,80.05,79.91,80.05,30462.0,72.7916,72.8645,72.737,72.8645,30462.0
2023-07-07 12:35:00,80.06,80.24,80.05,80.15,30463.0,72.8736,73.0374,72.8645,72.9555,30463.0
2023-07-07 12:40:00,80.15,80.34,80.13,80.31,12099.0,72.9555,73.1284,72.9373,73.1011,12099.0
2023-07-07 12:45:00,80.31,80.31,80.2,80.2,8914.0,73.1011,73.1011,73.001,73.001,8914.0
2023-07-07 12:50:00,80.2,80.3,80.17,80.25,10105.0,73.001,73.092,72.9737,73.0465,10105.0
2023-07-07 12:55:00,80.21,80.26,80.14,80.23,9426.0,73.0101,73.0556,72.9464,73.0283,9426.0
2023-07-07 13:00:00,80.23,80.38,80.23,80.37,9786.0,73.0283,73.1648,73.0283,73.1557,9786.0
2023-07-07 13:05:00,80.38,80.43,80.35,80.38,17166.0,73.1648,73.2104,73.1375,73.1648,17166.0
2023-07-07 13:10:00,80.38,80.48,80.35,80.42,14276.0,73.1648,73.2559,73.1375,73.2012,14276.0
2023-07-07 13:15:00,80.42,80.42,80.3,80.33,13279.0,73.2012,73.2012,73.092,73.1193,13279.0
2023-07-07 13:20:00,80.33,80.34,80.23,80.25,8777.0,73.1193,73.1284,73.0283,73.0465,8777.0
2023-07-07 13:25:00,80.23,80.24,80.16,80.18,9063.0,73.0283,73.0374,72.9646,72.9828,9063.0
2023-07-07 13:30:00,80.16,80.16,80.06,80.07,10634.0,72.9646,72.9646,72.8736,72.8827,10634.0
2023-07-07 13:35:00,80.08,80.08,80.0,80.03,14079.0,72.8918,72.8918,72.8189,72.8463,14079.0
2023-07-07 13:40:00,80.05,80.16,80.05,80.14,9508.0,72.8645,72.9646,72.8645,72.9464,9508.0
2023-07-07 13:45:00,80.15,80.18,80.14,80.18,5885.0,72.9555,72.9828,72.9464,72.9828,5885.0
2023-07-07 13:50:00,80.18,80.21,80.09,80.09,13778.0,72.9828,73.0101,72.9009,72.9009,13778.0
2023-07-07 13:55:00,80.11,80.11,80.04,80.08,13586.0,72.9191,72.9191,72.8554,72.8918,13586.0
2023-07-07 14:00:00,80.1,80.13,80.04,80.08,17563.0,72.91,72.9373,72.8554,72.8918,17563.0
2023-07-07 14:05:00,80.07,80.08,80.03,80.03,10851.0,72.8827,72.8918,72.8463,72.8463,10851.0
2023-07-07 14:10:00,80.03,80.16,80.03,80.16,11811.0,72.8463,72.9646,72.8463,72.9646,11811.0
2023-07-07 14:15:00,80.15,80.16,80.1,80.13,13006.0,72.9555,72.9646,72.91,72.9373,13006.0
2023-07-07 14:20:00,80.13,80.21,80.11,80.21,13053.0,72.9373,73.0101,72.9191,73.0101,13053.0
2023-07-07 14:25:00,80.22,80.29,80.21,80.28,11168.0,73.0192,73.0829,73.0101,73.0738,11168.0
2023-07-07 14:30:00,80.28,80.29,80.22,80.26,13367.0,73.0738,73.0829,73.0192,73.0556,13367.0
2023-07-07 14:35:00,80.26,80.34,80.24,80.24,12570.0,73.0556,73.1284,73.0374,73.0374,12570.0
2023-07-07 14:40:00,80.22,80.25,80.18,80.18,9376.0,73.0192,73.0465,72.9828,72.9828,9376.0
2023-07-07 14:45:00,80.17,80.22,80.14,80.15,20173.0,72.9737,73.0192,72.9464,72.9555,20173.0
2023-07-07 14:50:00,80.15,80.18,80.12,80.16,12279.0,72.9555,72.9828,72.9282,72.9646,12279.0
2023-07-07 14:55:00,80.17,80.17,80.07,80.14,9431.0,72.9737,72.9737,72.8827,72.9464,9431.0
2023-07-07 15:00:00,80.13,80.2,80.12,80.16,11905.0,72.9373,73.001,72.9282,72.9646,11905.0
2023-07-07 15:05:00,80.19,80.19,80.06,80.06,13119.0,72.9919,72.9919,72.8736,72.8736,13119.0
2023-07-07 15:10:00,80.06,80.13,80.05,80.13,15643.0,72.8736,72.9373,72.8645,72.9373,15643.0
2023-07-07 15:15:00,80.14,80.15,79.96,79.98,19877.0,72.9464,72.9555,72.7825,72.8007,19877.0
2023-07-07 15:20:00,79.97,80.04,79.95,80.02,19698.0,72.7916,72.8554,72.7734,72.8372,19698.0
2023-07-07 15:25:00,80.03,80.14,80.02,80.14,21820.0,72.8463,72.9464,72.8372,72.9464,21820.0
2023-07-07 15:30:00,80.13,80.13,80.03,80.06,35633.0,72.9373,72.9373,72.8463,72.8736,35633.0
2023-07-07 15:35:00,80.06,80.07,79.64,79.65,30334.0,72.8736,72.8827,72.4913,72.5004,30334.0
2023-07-07 15:40:00,79.64,79.65,79.44,79.45,36897.0,72.4913,72.5004,72.3092,72.3183,36897.0
2023-07-07 15:45:00,79.45,79.48,79.32,79.4,50408.0,72.3183,72.3456,72.2,72.2728,50408.0
2023-07-07 15:50:00,79.41,79.45,79.21,79.29,84117.0,72.2819,72.3183,72.0999,72.1727,84117.0
2023-07-07 15:55:00,79.28,79.32,79.16,79.31,184688.0,72.1636,72.2,72.0544,72.1909,184688.0
2023-07-10 09:30:00,79.21,79.95,79.2,79.95,61750.0,72.0999,72.7734,72.0908,72.7734,61750.0
2023-07-10 09:35:00,79.92,79.92,79.59,79.66,17429.0,72.7461,72.7461,72.4458,72.5095,17429.0
2023-07-10 09:40:00,79.64,80.25,79.64,80.21,16382.0,72.4913,73.0465,72.4913,73.0101,16382.0
2023-07-10 09:45:00,80.26,80.55,80.23,80.45,10681.0,73.0556,73.3196,73.0283,73.2286,10681.0
2023-07-10 09:50:00,80.44,80.73,80.4,80.7,10208.0,73.2195,73.4834,73.183,73.4561,10208.0
2023-07-10 09:55:00,80.67,80.97,80.66,80.92,11053.0,73.4288,73.7019,73.4197,73.6564,11053.0
2023-07-10 10:00:00,80.89,80.95,80.64,80.82,19659.0,73.6291,73.6837,73.4015,73.5653,19659.0
2023-07-10 10:05:00,80.83,80.96,80.72,80.75,15897.0,73.5744,73.6928,73.4743,73.5016,15897.0
2023-07-10 10:10:00,80.75,80.81,80.53,80.6,9595.0,73.5016,73.5562,73.3014,73.3651,9595.0
2023-07-10 10:15:00,80.56,80.59,80.43,80.44,9964.0,73.3287,73.356,73.2104,73.2195,9964.0
2023-07-10 10:20:00,80.45,80.51,80.24,80.25,8621.0,73.2286,73.2832,73.0374,73.0465,8621.0
2023-07-10 10:25:00,80.28,80.33,80.15,80.15,6332.0,73.0738,73.1193,72.9555,72.9555,6332.0
2023-07-10 10:30:00,80.2,80.24,80.05,80.06,8271.0,73.001,73.0374,72.8645,72.8736,8271.0
2023-07-10 10:35:00,80.03,80.17,79.97,80.02,13986.0,72.8463,72.9737,72.7916,72.8372,13986.0
2023-07-10 10:40:00,80.03,80.07,79.87,79.96,8902.0,72.8463,72.8827,72.7006,72.7825,8902.0
2023-07-10 10:45:00,79.97,80.03,79.91,79.97,4520.0,72.7916,72.8463,72.737,72.7916,4520.0
2023-07-10 10:50:00,79.95,79.98,79.73,79.74,8769.0,72.7734,72.8007,72.5732,72.5823,8769.0
2023-07-10 10:55:00,79.76,79.83,79.66,79.68,13340.0,72.6005,72.6642,72.5095,72.5277,13340.0
2023-07-10 11:00:00,79.71,79.78,79.64,79.74,6977.0,72.555,72.6187,72.4913,72.5823,6977.0
2023-07-10 11:05:00,79.74,79.74,79.61,79.61,6729.0,72.5823,72.5823,72.464,72.464,6729.0
2023-07-10 11:10:00,79.61,79.77,79.59,79.73,5601.0,72.464,72.6096,72.4458,72.5732,5601.0
2023-07-10 11:15:00,79.75,79.8,79.73,79.76,6638.0,72.5914,72.6369,72.5732,72.6005,6638.0
2023-07-10 11:20:00,79.77,79.86,79.72,79.79,5679.0,72.6096,72.6915,72.5641,72.6278,5679.0
2023-07-10 11:25:00,79.83,79.85,79.77,79.78,3974.0,72.6642,72.6824,72.6096,72.6187,3974.0
2023-07-10 11:30:00,79.77,79.81,79.72,79.73,2602.0,72.6096,72.646,72.5641,72.5732,2602.0
2023-07-10 11:35:00,79.72,79.81,79.72,79.8,5345.0,72.5641,72.646,72.5641,72.6369,5345.0
2023-07-10 11:40:00,79.79,79.85,79.78,79.8,3131.0,72.6278,72.6824,72.6187,72.6369,3131.0
2023-07-10 11:45:00,79.77,79.89,79.76,79.88,9080.0,72.6096,72.7188,72.6005,72.7097,9080.0
2023-07-10 11:50:00,79.88,79.89,79.83,79.89,6123.0,72.7097,72.7188,72.6642,72.7188,6123.0
2023-07-10 11:55:00,79.92,79.99,79.91,79.98,3870.0,72.7461,72.8098,72.737,72.8007,3870.0
2023-07-10 12:00:00,79.99,80.01,79.88,79.96,9410.0,72.8098,72.8281,72.7097,72.7825,9410.0
2023-07-10 12:05:00,79.96,79.97,79.76,79.8,3459.0,72.7825,72.7916,72.6005,72.6369,3459.0
2023-07-10 12:10:00,79.81,79.83,79.76,79.82,5382.0,72.646,72.6642,72.6005,72.6551,5382.0
2023-07-10 12:15:00,79.81,79.84,79.79,79.8,3549.0,72.646,72.6733,72.6278,72.6369,3549.0
2023-07-10 12:20:00,79.8,79.87,79.79,79.84,3485.0,72.6369,72.7006,72.6278,72.6733,3485.0
2023-07-10 12:25:00,79.83,79.94,79.82,79.94,5886.0,72.6642,72.7643,72.6551,72.7643,5886.0
2023-07-10 12:30:00,79.94,79.94,79.86,79.9,6869.0,72.7643,72.7643,72.6915,72.7279,6869.0
2023-07-10 12:35:00,79.88,79.88,79.8,79.8,2348.0,72.7097,72.7097,72.6369,72.6369,2348.0
2023-07-10 12:40:00,79.79,79.8,79.71,79.78,7969.0,72.6278,72.6369,72.555,72.6187,7969.0
2023-07-10 12:45:00,79.81,79.86,79.78,79.79,4522.0,72.646,72.6915,72.6187,72.6278,4522.0
2023-07-10 12:50:00,79.79,79.79,79.72,79.76,4663.0,72.6278,72.6278,72.5641,72.6005,4663.0
2023-07-10 12:55:00,79.75,79.76,79.66,79.67,4266.0,72.5914,72.6005,72.5095,72.5186,4266.0
2023-07-10 13:00:00,79.69,79.77,79.68,79.74,3962.0,72.5368,72.6096,72.5277,72.5823,3962.0
2023-07-10 13:05:00,79.77,79.79,79.74,79.76,4011.0,72.6096,72.6278,72.5823,72.6005,4011.0
2023-07-10 13:10:00,79.77,79.82,79.75,79.81,5835.0,72.6096,72.6551,72.5914,72.646,5835.0
2023-07-10 13:15:00,79.8,79.89,79.77,79.81,4690.0,72.6369,72.7188,72.6096,72.646,4690.0
2023-07-10 13:20:00,79.8,79.82,79.79,79.79,2240.0,72.6369,72.6551,72.6278,72.6278,2240.0
2023-07-10 13:25:00,79.79,79.79,79.71,79.74,8951.0,72.6278,72.6278,72.555,72.5823,8951.0
2023-07-10 13:30:00,79.79,79.85,79.78,79.83,3327.0,72.6278,72.6824,72.6187,72.6642,3327.0
2023-07-10 13:35:00,79.83,79.86,79.75,79.84,4874.0,72.6642,72.6915,72.5914,72.6733,4874.0
2023-07-10 13:40:00,79.83,79.87,79.76,79.76,8017.0,72.6642,72.7006,72.6005,72.6005,8017.0
2023-07-10 13:45:00,79.77,79.78,79.72,79.75,3442.0,72.6096,72.6187,72.5641,72.5914,3442.0
2023-07-10 13:50:00,79.74,79.82,79.73,79.82,4912.0,72.5823,72.6551,72.5732,72.6551,4912.0
2023-07-10 13:55:00,79.82,79.87,79.81,79.83,4856.0,72.6551,72.7006,72.646,72.6642,4856.0
2023-07-10 14:00:00,79.84,79.87,79.81,79.87,5297.0,72.6733,72.7006,72.646,72.7006,5297.0
2023-07-10 14:05:00,79.88,79.95,79.84,79.84,5244.0,72.7097,72.7734,72.6733,72.6733,5244.0
2023-07-10 14:10:00,79.85,79.86,79.78,79.82,8194.0,72.6824,72.6915,72.6187,72.6551,8194.0
2023-07-10 14:15:00,79.82,79.84,79.74,79.74,6947.0,72.6551,72.6733,72.5823,72.5823,6947.0
2023-07-10 14:20:00,79.75,79.8,79.73,79.8,10870.0,72.5914,72.6369,72.5732,72.6369,10870.0
2023-07-10 14:25:00,79.79,79.85,79.77,79.79,9166.0,72.6278,72.6824,72.6096,72.6278,9166.0
2023-07-10 14:30:00,79.79,79.8,79.74,79.79,5957.0,72.6278,72.6369,72.5823,72.6278,5957.0
2023-07-10 14:35:00,79.79,79.81,79.75,79.8,4947.0,72.6278,72.646,72.5914,72.6369,4947.0
2023-07-10 14:40:00,79.83,79.87,79.8,79.8,5314.0,72.6642,72.7006,72.6369,72.6369,5314.0
2023-07-10 14:45:00,79.8,79.93,79.73,79.92,16327.0,72.6369,72.7552,72.5732,72.7461,16327.0
2023-07-10 14:50:00,79.93,80.06,79.92,80.0,27252.0,72.7552,72.8736,72.7461,72.8189,27252.0
2023-07-10 14:55:00,80.0,80.01,79.94,79.97,13633.0,72.8189,72.8281,72.7643,72.7916,13633.0
2023-07-10 15:00:00,79.98,79.98,79.95,79.96,6500.0,72.8007,72.8007,72.7734,72.7825,6500.0
2023-07-10 15:05:00,79.97,80.0,79.91,79.96,9991.0,72.7916,72.8189,72.737,72.7825,9991.0
2023-07-10 15:10:00,79.96,80.0,79.94,79.97,10751.0,72.7825,72.8189,72.7643,72.7916,10751.0
2023-07-10 15:15:00,79.97,80.0,79.88,79.9,13982.0,72.7916,72.8189,72.7097,72.7279,13982.0
2023-07-10 15:20:00,79.89,79.93,79.88,79.91,10710.0,72.7188,72.7552,72.7097,72.737,10710.0
2023-07-10 15:25:00,79.9,79.93,79.85,79.91,16641.0,72.7279,72.7552,72.6824,72.737,16641.0
2023-07-10 15:30:00,79.92,79.98,79.91,79.97,20125.0,72.7461,72.8007,72.737,72.7916,20125.0
2023-07-10 15:35:00,79.96,80.01,79.93,79.96,26105.0,72.7825,72.8281,72.7552,72.7825,26105.0
2023-07-10 15:40:00,79.96,79.98,79.87,79.9,14485.0,72.7825,72.8007,72.7006,72.7279,14485.0
2023-07-10 15:45:00,79.9,79.93,79.79,79.82,27067.0,72.7279,72.7552,72.6278,72.6551,27067.0
2023-07-10 15:50:00,79.81,79.84,79.75,79.83,31816.0,72.646,72.6733,72.5914,72.6642,31816.0
2023-07-10 15:55:00,79.84,79.9,79.8,79.88,93232.0,72.6733,72.7279,72.6369,72.7097,93232.0
2023-07-11 09:30:00,80.42,80.98,80.42,80.89,43340.0,73.2012,73.711,73.2012,73.6291,43340.0
2023-07-11 09:35:00,80.89,80.94,80.63,80.72,5153.0,73.6291,73.6746,73.3924,73.4743,5153.0
2023-07-11 09:40:00,80.75,81.0,80.74,80.81,16986.0,73.5016,73.7292,73.4925,73.5562,16986.0
2023-07-11 09:45:00,80.79,81.16,80.78,81.14,6841.0,73.538,73.8748,73.5289,73.8566,6841.0
2023-07-11 09:50:00,81.11,81.26,81.01,81.25,6970.0,73.8293,73.9658,73.7383,73.9567,6970.0
2023-07-11 09:55:00,81.25,81.34,81.19,81.23,7913.0,73.9567,74.0387,73.9021,73.9385,7913.0
2023-07-11 10:00:00,81.25,81.35,81.18,81.29,6847.0,73.9567,74.0478,73.893,73.9932,6847.0
2023-07-11 10:05:00,81.29,81.47,81.28,81.45,8455.0,73.9932,74.157,73.9841,74.1388,8455.0
2023-07-11 10:10:00,81.45,81.49,81.32,81.42,6122.0,74.1388,74.1752,74.0205,74.1115,6122.0
2023-07-11 10:15:00,81.41,81.51,81.35,81.49,7725.0,74.1024,74.1934,74.0478,74.1752,7725.0
2023-07-11 10:20:00,81.49,81.74,81.49,81.69,13957.0,74.1752,74.4028,74.1752,74.3572,13957.0
2023-07-11 10:25:00,81.7,81.78,81.69,81.73,7727.0,74.3664,74.4392,74.3572,74.3937,7727.0
2023-07-11 10:30:00,81.73,81.73,81.63,81.65,14660.0,74.3937,74.3937,74.3026,74.3208,14660.0
2023-07-11 10:35:00,81.65,81.88,81.64,81.86,33116.0,74.3208,74.5302,74.3117,74.512,33116.0
2023-07-11 10:40:00,81.87,81.97,81.85,81.86,9928.0,74.5211,74.6121,74.5029,74.512,9928.0
2023-07-11 10:45:00,81.86,81.88,81.75,81.85,20047.0,74.512,74.5302,74.4119,74.5029,20047.0
2023-07-11 10:50:00,81.87,81.93,81.79,81.79,8546.0,74.5211,74.5757,74.4483,74.4483,8546.0
2023-07-11 10:55:00,81.79,81.81,81.6,81.66,8886.0,74.4483,74.4665,74.2753,74.3299,8886.0
2023-07-11 11:00:00,81.73,81.74,81.57,81.62,7612.0,74.3937,74.4028,74.248,74.2935,7612.0
2023-07-11 11:05:00,81.63,81.66,81.57,81.59,11305.0,74.3026,74.3299,74.248,74.2662,11305.0
2023-07-11 11:10:00,81.63,81.7,81.61,81.7,5161.0,74.3026,74.3664,74.2844,74.3664,5161.0
2023-07-11 11:15:00,81.71,81.73,81.61,81.67,9575.0,74.3755,74.3937,74.2844,74.339,9575.0
2023-07-11 11:20:00,81.69,81.7,81.62,81.63,13637.0,74.3572,74.3664,74.2935,74.3026,13637.0
2023-07-11 11:25:00,81.63,81.76,81.61,81.74,19856.0,74.3026,74.421,74.2844,74.4028,19856.0
2023-07-11 11:30:00,81.73,81.77,81.58,81.6,31726.0,74.3937,74.4301,74.2571,74.2753,31726.0
2023-07-11 11:35:00,81.58,81.7,81.56,81.62,10010.0,74.2571,74.3664,74.2389,74.2935,10010.0
2023-07-11 11:40:00,81.61,81.71,81.61,81.64,5520.0,74.2844,74.3755,74.2844,74.3117,5520.0
2023-07-11 11:45:00,81.63,81.74,81.6,81.61,11263.0,74.3026,74.4028,74.2753,74.2844,11263.0
2023-07-11 11:50:00,81.62,81.63,81.46,81.49,7023.0,74.2935,74.3026,74.1479,74.1752,7023.0
2023-07-11 11:55:00,81.48,81.51,81.42,81.43,6957.0,74.1661,74.1934,74.1115,74.1206,6957.0
2023-07-11 12:00:00,81.42,81.55,81.42,81.54,6102.0,74.1115,74.2298,74.1115,74.2207,6102.0
2023-07-11 12:05:00,81.55,81.66,81.55,81.66,4478.0,74.2298,74.3299,74.2298,74.3299,4478.0
2023-07-11 12:10:00,81.66,81.69,81.65,81.69,5557.0,74.3299,74.3572,74.3208,74.3572,5557.0
2023-07-11 12:15:00,81.72,81.83,81.69,81.83,6803.0,74.3846,74.4847,74.3572,74.4847,6803.0
2023-07-11 12:20:00,81.82,81.82,81.7,81.72,4452.0,74.4756,74.4756,74.3664,74.3846,4452.0
2023-07-11 12:25:00,81.71,81.73,81.51,81.66,6014.0,74.3755,74.3937,74.1934,74.3299,6014.0
2023-07-11 12:30:00,81.65,81.72,81.62,81.62,3449.0,74.3208,74.3846,74.2935,74.2935,3449.0
2023-07-11 12:35:00,81.62,81.68,81.62,81.67,6454.0,74.2935,74.3481,74.2935,74.339,6454.0
2023-07-11 12:40:00,81.67,81.75,81.66,81.75,4687.0,74.339,74.4119,74.3299,74.4119,4687.0
2023-07-11 12:45:00,81.76,81.8,81.75,81.79,4946.0,74.421,74.4574,74.4119,74.4483,4946.0
2023-07-11 12:50:00,81.8,81.83,81.78,81.8,10925.0,74.4574,74.4847,74.4392,74.4574,10925.0
2023-07-11 12:55:00,81.8,81.8,81.68,81.69,8918.0,74.4574,74.4574,74.3481,74.3572,8918.0
2023-07-11 13:00:00,81.69,81.74,81.65,81.73,14016.0,74.3572,74.4028,74.3208,74.3937,14016.0
2023-07-11 13:05:00,81.75,81.78,81.69,81.72,8797.0,74.4119,74.4392,74.3572,74.3846,8797.0
2023-07-11 13:10:00,81.7,81.7,81.61,81.64,6612.0,74.3664,74.3664,74.2844,74.3117,6612.0
2023-07-11 13:15:00,81.64,81.64,81.57,81.62,5216.0,74.3117,74.3117,74.248,74.2935,5216.0
2023-07-11 13:20:00,81.61,81.65,81.58,81.58,4685.0,74.2844,74.3208,74.2571,74.2571,4685.0
2023-07-11 13:25:00,81.59,81.63,81.59,81.63,8438.0,74.2662,74.3026,74.2662,74.3026,8438.0
2023-07-11 13:30:00,81.65,81.65,81.56,81.57,4695.0,74.3208,74.3208,74.2389,74.248,4695.0
2023-07-11 13:35:00,81.57,81.58,81.52,81.54,4693.0,74.248,74.2571,74.2025,74.2207,4693.0
2023-07-11 13:40:00,81.54,81.62,81.54,81.62,2980.0,74.2207,74.2935,74.2207,74.2935,2980.0
2023-07-11 13:45:00,81.63,81.63,81.51,81.54,5643.0,74.3026,74.3026,74.1934,74.2207,5643.0
2023-07-11 13:50:00,81.54,81.55,81.48,81.49,3754.0,74.2207,74.2298,74.1661,74.1752,3754.0
2023-07-11 13:55:00,81.48,81.49,81.4,81.42,4912.0,74.1661,74.1752,74.0933,74.1115,4912.0
2023-07-11 14:00:00,81.44,81.53,81.43,81.52,4948.0,74.1297,74.2116,74.1206,74.2025,4948.0
2023-07-11 14:05:00,81.54,81.55,81.47,81.54,8891.0,74.2207,74.2298,74.157,74.2207,8891.0
2023-07-11 14:10:00,81.55,81.55,81.49,81.52,4483.0,74.2298,74.2298,74.1752,74.2025,4483.0
2023-07-11 14:15:00,81.51,81.51,81.43,81.45,5561.0,74.1934,74.1934,74.1206,74.1388,5561.0
2023-07-11 14:20:00,81.45,81.46,81.41,81.41,14005.0,74.1388,74.1479,74.1024,74.1024,14005.0
2023-07-11 14:25:00,81.4,81.59,81.4,81.57,3548.0,74.0933,74.2662,74.0933,74.248,3548.0
2023-07-11 14:30:00,81.58,81.62,81.58,81.62,3489.0,74.2571,74.2935,74.2571,74.2935,3489.0
2023-07-11 14:35:00,81.61,81.62,81.52,81.53,7029.0,74.2844,74.2935,74.2025,74.2116,7029.0
2023-07-11 14:40:00,81.54,81.61,81.54,81.56,3835.0,74.2207,74.2844,74.2207,74.2389,3835.0
2023-07-11 14:45:00,81.55,81.57,81.51,81.55,5871.0,74.2298,74.248,74.1934,74.2298,5871.0
2023-07-11 14:50:00,81.56,81.56,81.46,81.48,7614.0,74.2389,74.2389,74.1479,74.1661,7614.0
2023-07-11 14:55:00,81.48,81.55,81.47,81.55,5686.0,74.1661,74.2298,74.157,74.2298,5686.0
2023-07-11 15:00:00,81.55,81.58,81.52,81.58,5421.0,74.2298,74.2571,74.2025,74.2571,5421.0
2023-07-11 15:05:00,81.6,81.61,81.54,81.59,7356.0,74.2753,74.2844,74.2207,74.2662,7356.0
2023-07-11 15:10:00,81.59,81.6,81.54,81.57,6955.0,74.2662,74.2753,74.2207,74.248,6955.0
2023-07-11 15:15:00,81.56,81.59,81.54,81.57,8392.0,74.2389,74.2662,74.2207,74.248,8392.0
2023-07-11 15:20:00,81.59,81.62,81.53,81.6,10051.0,74.2662,74.2935,74.2116,74.2753,10051.0
2023-07-11 15:25:00,81.58,81.63,81.57,81.61,9320.0,74.2571,74.3026,74.248,74.2844,9320.0
2023-07-11 15:30:00,81.59,81.59,81.41,81.44,15331.0,74.2662,74.2662,74.1024,74.1297,15331.0
2023-07-11 15:35:00,81.45,81.54,81.45,81.52,17829.0,74.1388,74.2207,74.1388,74.2025,17829.0
2023-07-11 15:40:00,81.54,81.56,81.48,81.55,27868.0,74.2207,74.2389,74.1661,74.2298,27868.0
2023-07-11 15:45:00,81.56,81.74,81.56,81.73,23258.0,74.2389,74.4028,74.2389,74.3937,23258.0
2023-07-11 15:50:00,81.76,81.79,81.63,81.64,45564.0,74.421,74.4483,74.3026,74.3117,45564.0
2023-07-11 15:55:00,81.64,81.82,81.59,81.77,145155.0,74.3117,74.4756,74.2662,74.4301,145155.0
2023-07-12 09:30:00,82.25,82.81,82.22,82.48,38839.0,74.867,75.3767,74.8397,75.0763,38839.0
2023-07-12 09:35:00,82.53,82.65,82.36,82.46,9722.0,75.1218,75.2311,74.9671,75.0581,9722.0
2023-07-12 09:40:00,82.39,82.39,82.08,82.22,13393.0,74.9944,74.9944,74.7122,74.8397,13393.0
2023-07-12 09:45:00,82.17,82.21,82.0,82.13,21390.0,74.7942,74.8306,74.6394,74.7578,21390.0
2023-07-12 09:50:00,82.16,82.59,82.15,82.31,16683.0,74.7851,75.1765,74.776,74.9216,16683.0
2023-07-12 09:55:00,82.26,82.29,82.09,82.28,8036.0,74.8761,74.9034,74.7213,74.8943,8036.0
2023-07-12 10:00:00,82.39,82.4,82.21,82.25,9074.0,74.9944,75.0035,74.8306,74.867,9074.0
2023-07-12 10:05:00,82.23,82.37,82.2,82.35,6375.0,74.8488,74.9762,74.8215,74.958,6375.0
2023-07-12 10:10:00,82.31,82.41,82.25,82.25,4155.0,74.9216,75.0126,74.867,74.867,4155.0
2023-07-12 10:15:00,82.28,82.3,82.04,82.07,2522.0,74.8943,74.9125,74.6758,74.7031,2522.0
2023-07-12 10:20:00,82.07,82.09,81.98,81.98,4059.0,74.7031,74.7213,74.6212,74.6212,4059.0
2023-07-12 10:25:00,81.94,82.12,81.9,82.08,5328.0,74.5848,74.7487,74.5484,74.7122,5328.0
2023-07-12 10:30:00,82.12,82.16,82.02,82.06,6514.0,74.7487,74.7851,74.6576,74.694,6514.0
2023-07-12 10:35:00,82.05,82.05,81.83,81.88,8748.0,74.6849,74.6849,74.4847,74.5302,8748.0
2023-07-12 10:40:00,81.89,82.01,81.82,81.9,7485.0,74.5393,74.6485,74.4756,74.5484,7485.0
2023-07-12 10:45:00,81.88,81.98,81.81,81.96,3237.0,74.5302,74.6212,74.4665,74.603,3237.0
2023-07-12 10:50:00,81.92,81.94,81.88,81.88,2799.0,74.5666,74.5848,74.5302,74.5302,2799.0
2023-07-12 10:55:00,81.85,81.96,81.81,81.93,19321.0,74.5029,74.603,74.4665,74.5757,19321.0
2023-07-12 11:00:00,81.98,82.02,81.92,81.97,8224.0,74.6212,74.6576,74.5666,74.6121,8224.0
2023-07-12 11:05:00,81.98,81.98,81.75,81.79,8064.0,74.6212,74.6212,74.4119,74.4483,8064.0
2023-07-12 11:10:00,81.78,81.86,81.73,81.77,10775.0,74.4392,74.512,74.3937,74.4301,10775.0
2023-07-12 11:15:00,81.76,81.76,81.61,81.64,6261.0,74.421,74.421,74.2844,74.3117,6261.0
2023-07-12 11:20:00,81.6,81.61,81.47,81.59,5623.0,74.2753,74.2844,74.157,74.2662,5623.0
2023-07-12 11:25:00,81.59,81.72,81.59,81.59,11843.0,74.2662,74.3846,74.2662,74.2662,11843.0
2023-07-12 11:30:00,81.58,81.7,81.54,81.66,4775.0,74.2571,74.3664,74.2207,74.3299,4775.0
2023-07-12 11:35:00,81.69,81.72,81.66,81.69,2653.0,74.3572,74.3846,74.3299,74.3572,2653.0
2023-07-12 11:40:00,81.66,81.84,81.6,81.78,13217.0,74.3299,74.4938,74.2753,74.4392,13217.0
2023-07-12 11:45:00,81.78,81.79,81.69,81.76,6421.0,74.4392,74.4483,74.3572,74.421,6421.0
2023-07-12 11:50:00,81.75,81.75,81.61,81.64,11590.0,74.4119,74.4119,74.2844,74.3117,11590.0
2023-07-12 11:55:00,81.62,81.66,81.54,81.6,9380.0,74.2935,74.3299,74.2207,74.2753,9380.0
2023-07-12 12:00:00,81.6,81.64,81.49,81.5,5774.0,74.2753,74.3117,74.1752,74.1843,5774.0
2023-07-12 12:05:00,81.49,81.51,81.43,81.44,3796.0,74.1752,74.1934,74.1206,74.1297,3796.0
2023-07-12 12:10:00,81.44,81.58,81.43,81.55,4635.0,74.1297,74.2571,74.1206,74.2298,4635.0
2023-07-12 12:15:00,81.55,81.56,81.29,81.29,22336.0,74.2298,74.2389,73.9932,73.9932,22336.0
2023-07-12 12:20:00,81.29,81.38,81.28,81.38,5646.0,73.9932,74.0751,73.9841,74.0751,5646.0
2023-07-12 12:25:00,81.41,81.44,81.31,81.44,5716.0,74.1024,74.1297,74.0114,74.1297,5716.0
2023-07-12 12:30:00,81.44,81.5,81.4,81.47,8142.0,74.1297,74.1843,74.0933,74.157,8142.0
2023-07-12 12:35:00,81.49,81.59,81.45,81.58,15291.0,74.1752,74.2662,74.1388,74.2571,15291.0
2023-07-12 12:40:00,81.57,81.64,81.56,81.6,16391.0,74.248,74.3117,74.2389,74.2753,16391.0
2023-07-12 12:45:00,81.61,81.7,81.58,81.69,8511.0,74.2844,74.3664,74.2571,74.3572,8511.0
2023-07-12 12:50:00,81.68,81.71,81.65,81.7,3706.0,74.3481,74.3755,74.3208,74.3664,3706.0
2023-07-12 12:55:00,81.77,81.79,81.72,81.75,8050.0,74.4301,74.4483,74.3846,74.4119,8050.0
2023-07-12 13:00:00,81.79,81.81,81.74,81.75,3957.0,74.4483,74.4665,74.4028,74.4119,3957.0
2023-07-12 13:05:00,81.76,81.83,81.7,81.8,6952.0,74.421,74.4847,74.3664,74.4574,6952.0
2023-07-12 13:10:00,81.81,81.84,81.78,81.84,5791.0,74.4665,74.4938,74.4392,74.4938,5791.0
2023-07-12 13:15:00,81.84,81.85,81.76,81.82,6839.0,74.4938,74.5029,74.421,74.4756,6839.0
2023-07-12 13:20:00,81.83,81.83,81.77,81.77,4131.0,74.4847,74.4847,74.4301,74.4301,4131.0
2023-07-12 13:25:00,81.84,81.84,81.75,81.76,4596.0,74.4938,74.4938,74.4119,74.421,4596.0
2023-07-12 13:30:00,81.77,81.81,81.76,81.81,4952.0,74.4301,74.4665,74.421,74.4665,4952.0
2023-07-12 13:35:00,81.82,81.83,81.69,81.72,6139.0,74.4756,74.4847,74.3572,74.3846,6139.0
2023-07-12 13:40:00,81.73,81.81,81.73,81.81,5808.0,74.3937,74.4665,74.3937,74.4665,5808.0
2023-07-12 13:45:00,81.81,81.83,81.77,81.82,6862.0,74.4665,74.4847,74.4301,74.4756,6862.0
2023-07-12 13:50:00,81.81,81.83,81.75,81.83,9206.0,74.4665,74.4847,74.4119,74.4847,9206.0
2023-07-12 13:55:00,81.84,81.89,81.84,81.86,5760.0,74.4938,74.5393,74.4938,74.512,5760.0
2023-07-12 14:00:00,81.9,81.93,81.84,81.91,6397.0,74.5484,74.5757,74.4938,74.5575,6397.0
2023-07-12 14:05:00,81.92,81.99,81.9,81.93,7932.0,74.5666,74.6303,74.5484,74.5757,7932.0
2023-07-12 14:10:00,81.92,81.98,81.89,81.97,5909.0,74.5666,74.6212,74.5393,74.6121,5909.0
2023-07-12 14:15:00,81.96,81.99,81.92,81.92,6223.0,74.603,74.6303,74.5666,74.5666,6223.0
2023-07-12 14:20:00,81.9,81.94,81.86,81.86,5994.0,74.5484,74.5848,74.512,74.512,5994.0
2023-07-12 14:25:00,81.86,81.87,81.77,81.81,9709.0,74.512,74.5211,74.4301,74.4665,9709.0
2023-07-12 14:30:00,81.79,81.85,81.78,81.81,4221.0,74.4483,74.5029,74.4392,74.4665,4221.0
2023-07-12 14:35:00,81.8,81.8,81.72,81.72,7658.0,74.4574,74.4574,74.3846,74.3846,7658.0
2023-07-12 14:40:00,81.71,81.75,81.68,81.73,9919.0,74.3755,74.4119,74.3481,74.3937,9919.0
2023-07-12 14:45:00,81.74,81.74,81.66,81.67,6558.0,74.4028,74.4028,74.3299,74.339,6558.0
2023-07-12 14:50:00,81.67,81.74,81.65,81.7,5110.0,74.339,74.4028,74.3208,74.3664,5110.0
2023-07-12 14:55:00,81.69,81.7,81.65,81.69,6415.0,74.3572,74.3664,74.3208,74.3572,6415.0
2023-07-12 15:00:00,81.68,81.68,81.6,81.64,7100.0,74.3481,74.3481,74.2753,74.3117,7100.0
2023-07-12 15:05:00,81.64,81.66,81.61,81.62,6143.0,74.3117,74.3299,74.2844,74.2935,6143.0
2023-07-12 15:10:00,81.63,81.63,81.57,81.62,6447.0,74.3026,74.3026,74.248,74.2935,6447.0
2023-07-12 15:15:00,81.63,81.67,81.58,81.59,11167.0,74.3026,74.339,74.2571,74.2662,11167.0
2023-07-12 15:20:00,81.59,81.59,81.21,81.21,21776.0,74.2662,74.2662,73.9203,73.9203,21776.0
2023-07-12 15:25:00,81.17,81.34,81.14,81.29,9279.0,73.8839,74.0387,73.8566,73.9932,9279.0
2023-07-12 15:30:00,81.29,81.41,81.29,81.41,11979.0,73.9932,74.1024,73.9932,74.1024,11979.0
2023-07-12 15:35:00,81.43,81.44,81.37,81.41,14589.0,74.1206,74.1297,74.066,74.1024,14589.0
2023-07-12 15:40:00,81.42,81.49,81.4,81.47,16044.0,74.1115,74.1752,74.0933,74.157,16044.0
2023-07-12 15:45:00,81.47,81.52,81.28,81.29,26753.0,74.157,74.2025,73.9841,73.9932,26753.0
2023-07-12 15:50:00,81.28,81.3,81.2,81.27,45180.0,73.9841,74.0023,73.9112,73.975,45180.0
2023-07-12 15:55:00,81.27,81.28,81.05,81.09,153651.0,73.975,73.9841,73.7747,73.8111,153651.0
2023-07-13 09:30:00,81.33,81.8,81.3,81.8,33560.0,74.0296,74.4574,74.0023,74.4574,33560.0
2023-07-13 09:35:00,81.77,81.77,81.56,81.67,33094.0,74.4301,74.4301,74.2389,74.339,33094.0
2023-07-13 09:40:00,81.67,81.7,81.46,81.49,5226.0,74.339,74.3664,74.1479,74.1752,5226.0
2023-07-13 09:45:00,81.56,81.86,81.55,81.86,13406.0,74.2389,74.512,74.2298,74.512,13406.0
2023-07-13 09:50:00,81.81,81.84,81.61,81.74,8762.0,74.4665,74.4938,74.2844,74.4028,8762.0
2023-07-13 09:55:00,81.76,81.93,81.73,81.84,11847.0,74.421,74.5757,74.3937,74.4938,11847.0
2023-07-13 10:00:00,81.84,81.93,81.78,81.93,12514.0,74.4938,74.5757,74.4392,74.5757,12514.0
2023-07-13 10:05:00,81.94,82.02,81.83,81.92,12206.0,74.5848,74.6576,74.4847,74.5666,12206.0
2023-07-13 10:10:00,81.9,81.9,81.63,81.7,8733.0,74.5484,74.5484,74.3026,74.3664,8733.0
2023-07-13 10:15:00,81.7,81.77,81.43,81.47,5970.0,74.3664,74.4301,74.1206,74.157,5970.0
2023-07-13 10:20:00,81.46,81.46,81.25,81.28,10226.0,74.1479,74.1479,73.9567,73.9841,10226.0
2023-07-13 10:25:00,81.27,81.52,81.25,81.45,7747.0,73.975,74.2025,73.9567,74.1388,7747.0
2023-07-13 10:30:00,81.5,81.69,81.42,81.67,7590.0,74.1843,74.3572,74.1115,74.339,7590.0
2023-07-13 10:35:00,81.67,81.69,81.51,81.51,6176.0,74.339,74.3572,74.1934,74.1934,6176.0
2023-07-13 10:40:00,81.51,81.51,81.23,81.23,12731.0,74.1934,74.1934,73.9385,73.9385,12731.0
2023-07-13 10:45:00,81.25,81.28,81.12,81.12,9991.0,73.9567,73.9841,73.8384,73.8384,9991.0
2023-07-13 10:50:00,81.14,81.15,80.93,80.96,5116.0,73.8566,73.8657,73.6655,73.6928,5116.0
2023-07-13 10:55:00,80.97,81.02,80.92,81.02,6767.0,73.7019,73.7474,73.6564,73.7474,6767.0
2023-07-13 11:00:00,81.02,81.09,81.0,81.06,8793.0,73.7474,73.8111,73.7292,73.7838,8793.0
2023-07-13 11:05:00,81.05,81.05,81.0,81.0,3260.0,73.7747,73.7747,73.7292,73.7292,3260.0
2023-07-13 11:10:00,81.01,81.03,80.88,80.89,3892.0,73.7383,73.7565,73.62,73.6291,3892.0
2023-07-13 11:15:00,80.9,81.24,80.9,81.23,27821.0,73.6382,73.9476,73.6382,73.9385,27821.0
2023-07-13 11:20:00,81.21,81.31,81.17,81.23,12663.0,73.9203,74.0114,73.8839,73.9385,12663.0
2023-07-13 11:25:00,81.15,81.17,81.06,81.07,3528.0,73.8657,73.8839,73.7838,73.7929,3528.0
2023-07-13 11:30:00,81.06,81.1,80.95,81.1,6768.0,73.7838,73.8202,73.6837,73.8202,6768.0
2023-07-13 11:35:00,81.15,81.18,81.0,81.02,7048.0,73.8657,73.893,73.7292,73.7474,7048.0
2023-07-13 11:40:00,81.03,81.16,81.03,81.11,5564.0,73.7565,73.8748,73.7565,73.8293,5564.0
2023-07-13 11:45:00,81.11,81.15,81.05,81.12,10785.0,73.8293,73.8657,73.7747,73.8384,10785.0
2023-07-13 11:50:00,81.12,81.12,81.06,81.12,3327.0,73.8384,73.8384,73.7838,73.8384,3327.0
2023-07-13 11:55:00,81.12,81.2,81.08,81.11,5270.0,73.8384,73.9112,73.802,73.8293,5270.0
2023-07-13 12:00:00,81.11,81.11,81.0,81.06,5970.0,73.8293,73.8293,73.7292,73.7838,5970.0
2023-07-13 12:05:00,81.05,81.05,80.96,80.98,5667.0,73.7747,73.7747,73.6928,73.711,5667.0
2023-07-13 12:10:00,80.96,81.02,80.92,81.02,6252.0,73.6928,73.7474,73.6564,73.7474,6252.0
2023-07-13 12:15:00,81.01,81.12,80.99,81.1,7971.0,73.7383,73.8384,73.7201,73.8202,7971.0
2023-07-13 12:20:00,81.09,81.12,80.9,80.9,10666.0,73.8111,73.8384,73.6382,73.6382,10666.0
2023-07-13 12:25:00,80.88,80.96,80.87,80.88,10121.0,73.62,73.6928,73.6109,73.62,10121.0
2023-07-13 12:30:00,80.89,80.99,80.89,80.98,7085.0,73.6291,73.7201,73.6291,73.711,7085.0
2023-07-13 12:35:00,81.0,81.05,80.94,80.98,4338.0,73.7292,73.7747,73.6746,73.711,4338.0
2023-07-13 12:40:00,81.0,81.02,80.94,80.96,6984.0,73.7292,73.7474,73.6746,73.6928,6984.0
2023-07-13 12:45:00,80.97,81.01,80.85,80.89,4295.0,73.7019,73.7383,73.5927,73.6291,4295.0
2023-07-13 12:50:00,80.9,80.94,80.9,80.91,2053.0,73.6382,73.6746,73.6382,73.6473,2053.0
2023-07-13 12:55:00,80.9,80.9,80.76,80.86,6801.0,73.6382,73.6382,73.5107,73.6018,6801.0
2023-07-13 13:00:00,80.85,80.85,80.79,80.81,3070.0,73.5927,73.5927,73.538,73.5562,3070.0
2023-07-13 13:05:00,80.83,80.83,80.79,80.79,6856.0,73.5744,73.5744,73.538,73.538,6856.0
2023-07-13 13:10:00,80.78,80.84,80.76,80.84,5579.0,73.5289,73.5835,73.5107,73.5835,5579.0
2023-07-13 13:15:00,80.84,80.93,80.84,80.86,9168.0,73.5835,73.6655,73.5835,73.6018,9168.0
2023-07-13 13:20:00,80.86,80.95,80.83,80.94,4433.0,73.6018,73.6837,73.5744,73.6746,4433.0
2023-07-13 13:25:00,80.95,81.04,80.91,81.0,8133.0,73.6837,73.7656,73.6473,73.7292,8133.0
2023-07-13 13:30:00,81.0,81.0,80.92,80.92,4710.0,73.7292,73.7292,73.6564,73.6564,4710.0
2023-07-13 13:35:00,80.91,80.91,80.76,80.79,5096.0,73.6473,73.6473,73.5107,73.538,5096.0
2023-07-13 13:40:00,80.81,80.86,80.81,80.85,4485.0,73.5562,73.6018,73.5562,73.5927,4485.0
2023-07-13 13:45:00,80.87,80.91,80.86,80.88,5219.0,73.6109,73.6473,73.6018,73.62,5219.0
2023-07-13 13:50:00,80.89,80.99,80.88,80.99,8326.0,73.6291,73.7201,73.62,73.7201,8326.0
2023-07-13 13:55:00,80.98,80.98,80.92,80.95,7554.0,73.711,73.711,73.6564,73.6837,7554.0
2023-07-13 14:00:00,80.95,81.07,80.95,81.05,6853.0,73.6837,73.7929,73.6837,73.7747,6853.0
2023-07-13 14:05:00,81.05,81.09,80.98,80.98,6801.0,73.7747,73.8111,73.711,73.711,6801.0
2023-07-13 14:10:00,80.99,81.02,80.94,80.98,12736.0,73.7201,73.7474,73.6746,73.711,12736.0
2023-07-13 14:15:00,80.97,80.99,80.93,80.94,7206.0,73.7019,73.7201,73.6655,73.6746,7206.0
2023-07-13 14:20:00,80.95,81.01,80.93,80.99,8277.0,73.6837,73.7383,73.6655,73.7201,8277.0
2023-07-13 14:25:00,80.97,80.98,80.87,80.88,7687.0,73.7019,73.711,73.6109,73.62,7687.0
2023-07-13 14:30:00,80.87,80.93,80.87,80.93,4538.0,73.6109,73.6655,73.6109,73.6655,4538.0
2023-07-13 14:35:00,80.95,80.96,80.9,80.91,8412.0,73.6837,73.6928,73.6382,73.6473,8412.0
2023-07-13 14:40:00,80.92,80.94,80.86,80.88,5623.0,73.6564,73.6746,73.6018,73.62,5623.0
2023-07-13 14:45:00,80.91,80.94,80.88,80.93,6278.0,73.6473,73.6746,73.62,73.6655,6278.0
2023-07-13 14:50:00,80.95,80.98,80.83,80.88,69100.0,73.6837,73.711,73.5744,73.62,69100.0
2023-07-13 14:55:00,80.91,80.93,80.85,80.9,6789.0,73.6473,73.6655,73.5927,73.6382,6789.0
2023-07-13 15:00:00,80.9,80.92,80.84,80.88,5803.0,73.6382,73.6564,73.5835,73.62,5803.0
2023-07-13 15:05:00,80.87,80.88,80.81,80.88,8049.0,73.6109,73.62,73.5562,73.62,8049.0
2023-07-13 15:10:00,80.89,80.94,80.86,80.91,10328.0,73.6291,73.6746,73.6018,73.6473,10328.0
2023-07-13 15:15:00,80.91,80.93,80.85,80.92,20762.0,73.6473,73.6655,73.5927,73.6564,20762.0
2023-07-13 15:20:00,80.96,81.09,80.96,81.08,11520.0,73.6928,73.8111,73.6928,73.802,11520.0
2023-07-13 15:25:00,81.08,81.13,81.06,81.12,11825.0,73.802,73.8475,73.7838,73.8384,11825.0
2023-07-13 15:30:00,81.11,81.33,81.1,81.3,15484.0,73.8293,74.0296,73.8202,74.0023,15484.0
2023-07-13 15:35:00,81.31,81.36,81.27,81.32,14368.0,74.0114,74.0569,73.975,74.0205,14368.0
2023-07-13 15:40:00,81.31,81.32,81.2,81.32,22080.0,74.0114,74.0205,73.9112,74.0205,22080.0
2023-07-13 15:45:00,81.33,81.4,81.27,81.28,26552.0,74.0296,74.0933,73.975,73.9841,26552.0
2023-07-13 15:50:00,81.31,81.44,81.29,81.38,41970.0,74.0114,74.1297,73.9932,74.0751,41970.0
2023-07-13 15:55:00,81.38,81.39,81.29,81.3,114878.0,74.0751,74.0842,73.9932,74.0023,114878.0
2023-07-14 09:30:00,81.35,81.5,81.24,81.45,18438.0,74.0478,74.1843,73.9476,74.1388,18438.0
2023-07-14 09:35:00,81.41,81.5,81.16,81.3,9477.0,74.1024,74.1843,73.8748,74.0023,9477.0
2023-07-14 09:40:00,81.27,81.27,80.89,80.89,4673.0,73.975,73.975,73.6291,73.6291,4673.0
2023-07-14 09:45:00,80.86,81.05,80.86,80.98,4032.0,73.6018,73.7747,73.6018,73.711,4032.0
2023-07-14 09:50:00,80.94,80.94,80.62,80.75,10465.0,73.6746,73.6746,73.3833,73.5016,10465.0
2023-07-14 09:55:00,80.72,80.75,80.56,80.72,12090.0,73.4743,73.5016,73.3287,73.4743,12090.0
2023-07-14 10:00:00,80.68,80.81,80.56,80.77,12436.0,73.4379,73.5562,73.3287,73.5198,12436.0
2023-07-14 10:05:00,80.76,80.79,80.58,80.6,6791.0,73.5107,73.538,73.3469,73.3651,6791.0
2023-07-14 10:10:00,80.62,80.69,80.61,80.66,5416.0,73.3833,73.447,73.3742,73.4197,5416.0
2023-07-14 10:15:00,80.69,80.76,80.6,80.61,4536.0,73.447,73.5107,73.3651,73.3742,4536.0
2023-07-14 10:20:00,80.52,80.63,80.49,80.53,9018.0,73.2923,73.3924,73.265,73.3014,9018.0
2023-07-14 10:25:00,80.5,80.5,80.33,80.35,6530.0,73.2741,73.2741,73.1193,73.1375,6530.0
2023-07-14 10:30:00,80.34,80.41,80.16,80.23,9300.0,73.1284,73.1921,72.9646,73.0283,9300.0
2023-07-14 10:35:00,80.22,80.29,80.17,80.25,2474.0,73.0192,73.0829,72.9737,73.0465,2474.0
2023-07-14 10:40:00,80.28,80.37,80.28,80.3,5244.0,73.0738,73.1557,73.0738,73.092,5244.0
2023-07-14 10:45:00,80.31,80.4,80.27,80.27,14131.0,73.1011,73.183,73.0647,73.0647,14131.0
2023-07-14 10:50:00,80.3,80.4,80.26,80.29,7409.0,73.092,73.183,73.0556,73.0829,7409.0
2023-07-14 10:55:00,80.25,80.41,80.22,80.36,5011.0,73.0465,73.1921,73.0192,73.1466,5011.0
2023-07-14 11:00:00,80.37,80.41,80.29,80.37,10490.0,73.1557,73.1921,73.0829,73.1557,10490.0
2023-07-14 11:05:00,80.37,80.44,80.35,80.39,16083.0,73.1557,73.2195,73.1375,73.1739,16083.0
2023-07-14 11:10:00,80.35,80.36,80.29,80.3,5560.0,73.1375,73.1466,73.0829,73.092,5560.0
2023-07-14 11:15:00,80.33,80.41,80.31,80.39,9058.0,73.1193,73.1921,73.1011,73.1739,9058.0
2023-07-14 11:20:00,80.38,80.47,80.35,80.42,5586.0,73.1648,73.2468,73.1375,73.2012,5586.0
2023-07-14 11:25:00,80.42,80.46,80.34,80.39,9243.0,73.2012,73.2377,73.1284,73.1739,9243.0
2023-07-14 11:30:00,80.41,80.47,80.37,80.45,3501.0,73.1921,73.2468,73.1557,73.2286,3501.0
2023-07-14 11:35:00,80.47,80.48,80.41,80.42,9751.0,73.2468,73.2559,73.1921,73.2012,9751.0
2023-07-14 11:40:00,80.42,80.42,80.22,80.23,5267.0,73.2012,73.2012,73.0192,73.0283,5267.0
2023-07-14 11:45:00,80.26,80.27,80.2,80.21,2628.0,73.0556,73.0647,73.001,73.0101,2628.0
2023-07-14 11:50:00,80.19,80.23,80.15,80.22,3861.0,72.9919,73.0283,72.9555,73.0192,3861.0
2023-07-14 11:55:00,80.24,80.34,80.24,80.3,6365.0,73.0374,73.1284,73.0374,73.092,6365.0
2023-07-14 12:00:00,80.33,80.35,80.25,80.28,3734.0,73.1193,73.1375,73.0465,73.0738,3734.0
2023-07-14 12:05:00,80.27,80.27,80.17,80.19,3553.0,73.0647,73.0647,72.9737,72.9919,3553.0
2023-07-14 12:10:00,80.17,80.22,80.16,80.19,3571.0,72.9737,73.0192,72.9646,72.9919,3571.0
2023-07-14 12:15:00,80.19,80.34,80.19,80.34,6420.0,72.9919,73.1284,72.9919,73.1284,6420.0
2023-07-14 12:20:00,80.34,80.35,80.27,80.29,2800.0,73.1284,73.1375,73.0647,73.0829,2800.0
2023-07-14 12:25:00,80.28,80.34,80.22,80.31,2700.0,73.0738,73.1284,73.0192,73.1011,2700.0
2023-07-14 12:30:00,80.29,80.38,80.29,80.32,3816.0,73.0829,73.1648,73.0829,73.1102,3816.0
2023-07-14 12:35:00,80.3,80.37,80.3,80.33,4490.0,73.092,73.1557,73.092,73.1193,4490.0
2023-07-14 12:40:00,80.29,80.37,80.29,80.37,2795.0,73.0829,73.1557,73.0829,73.1557,2795.0
2023-07-14 12:45:00,80.38,80.42,80.33,80.41,5592.0,73.1648,73.2012,73.1193,73.1921,5592.0
2023-07-14 12:50:00,80.41,80.42,80.35,80.39,5628.0,73.1921,73.2012,73.1375,73.1739,5628.0
2023-07-14 12:55:00,80.38,80.39,80.34,80.37,2154.0,73.1648,73.1739,73.1284,73.1557,2154.0
2023-07-14 13:00:00,80.36,80.4,80.31,80.38,5880.0,73.1466,73.183,73.1011,73.1648,5880.0
2023-07-14 13:05:00,80.38,80.39,80.29,80.3,3693.0,73.1648,73.1739,73.0829,73.092,3693.0
2023-07-14 13:10:00,80.32,80.4,80.31,80.34,4611.0,73.1102,73.183,73.1011,73.1284,4611.0
2023-07-14 13:15:00,80.31,80.39,80.29,80.38,10177.0,73.1011,73.1739,73.0829,73.1648,10177.0
2023-07-14 13:20:00,80.38,80.39,80.25,80.27,3469.0,73.1648,73.1739,73.0465,73.0647,3469.0
2023-07-14 13:25:00,80.22,80.3,80.22,80.25,3570.0,73.0192,73.092,73.0192,73.0465,3570.0
2023-07-14 13:30:00,80.25,80.34,80.24,80.34,3723.0,73.0465,73.1284,73.0374,73.1284,3723.0
2023-07-14 13:35:00,80.34,80.36,80.3,80.34,7291.0,73.1284,73.1466,73.092,73.1284,7291.0
2023-07-14 13:40:00,80.35,80.4,80.31,80.34,3769.0,73.1375,73.183,73.1011,73.1284,3769.0
2023-07-14 13:45:00,80.33,80.41,80.33,80.38,4842.0,73.1193,73.1921,73.1193,73.1648,4842.0
2023-07-14 13:50:00,80.37,80.37,80.33,80.34,2600.0,73.1557,73.1557,73.1193,73.1284,2600.0
2023-07-14 13:55:00,80.35,80.41,80.34,80.34,10715.0,73.1375,73.1921,73.1284,73.1284,10715.0
2023-07-14 14:00:00,80.32,80.36,80.31,80.31,2957.0,73.1102,73.1466,73.1011,73.1011,2957.0
2023-07-14 14:05:00,80.31,80.38,80.3,80.32,4210.0,73.1011,73.1648,73.092,73.1102,4210.0
2023-07-14 14:10:00,80.31,80.34,80.28,80.34,4209.0,73.1011,73.1284,73.0738,73.1284,4209.0
2023-07-14 14:15:00,80.34,80.37,80.33,80.34,5777.0,73.1284,73.1557,73.1193,73.1284,5777.0
2023-07-14 14:20:00,80.33,80.35,80.28,80.29,3028.0,73.1193,73.1375,73.0738,73.0829,3028.0
2023-07-14 14:25:00,80.3,80.34,80.3,80.31,5459.0,73.092,73.1284,73.092,73.1011,5459.0
2023-07-14 14:30:00,80.3,80.36,80.28,80.36,7327.0,73.092,73.1466,73.0738,73.1466,7327.0
2023-07-14 14:35:00,80.34,80.34,80.29,80.31,5370.0,73.1284,73.1284,73.0829,73.1011,5370.0
2023-07-14 14:40:00,80.32,80.35,80.3,80.3,7543.0,73.1102,73.1375,73.092,73.092,7543.0
2023-07-14 14:45:00,80.31,80.38,80.3,80.34,7592.0,73.1011,73.1648,73.092,73.1284,7592.0
2023-07-14 14:50:00,80.34,80.41,80.32,80.41,6329.0,73.1284,73.1921,73.1102,73.1921,6329.0
2023-07-14 14:55:00,80.41,80.42,80.32,80.33,5252.0,73.1921,73.2012,73.1102,73.1193,5252.0
2023-07-14 15:00:00,80.34,80.37,80.25,80.28,8685.0,73.1284,73.1557,73.0465,73.0738,8685.0
2023-07-14 15:05:00,80.28,80.35,80.25,80.34,6299.0,73.0738,73.1375,73.0465,73.1284,6299.0
2023-07-14 15:10:00,80.35,80.45,80.34,80.44,5777.0,73.1375,73.2286,73.1284,73.2195,5777.0
2023-07-14 15:15:00,80.45,80.5,80.42,80.42,9327.0,73.2286,73.2741,73.2012,73.2012,9327.0
2023-07-14 15:20:00,80.42,80.44,80.36,80.36,9188.0,73.2012,73.2195,73.1466,73.1466,9188.0
2023-07-14 15:25:00,80.37,80.37,80.29,80.32,7503.0,73.1557,73.1557,73.0829,73.1102,7503.0
2023-07-14 15:30:00,80.33,80.34,80.24,80.27,12728.0,73.1193,73.1284,73.0374,73.0647,12728.0
2023-07-14 15:35:00,80.28,80.35,80.26,80.35,15246.0,73.0738,73.1375,73.0556,73.1375,15246.0
2023-07-14 15:40:00,80.34,80.39,80.32,80.36,22393.0,73.1284,73.1739,73.1102,73.1466,22393.0
2023-07-14 15:45:00,80.37,80.4,80.25,80.29,33746.0,73.1557,73.183,73.0465,73.0829,33746.0
2023-07-14 15:50:00,80.28,80.38,80.26,80.31,33535.0,73.0738,73.1648,73.0556,73.1011,33535.0
2023-07-14 15:55:00,80.31,80.32,80.15,80.24,106033.0,73.1011,73.1102,72.9555,73.0374,106033.0
2023-07-17 09:30:00,80.26,80.87,80.26,80.59,29553.0,73.0556,73.6109,73.0556,73.356,29553.0
2023-07-17 09:35:00,80.52,80.75,80.43,80.61,10550.0,73.2923,73.5016,73.2104,73.3742,10550.0
2023-07-17 09:40:00,80.58,80.58,80.03,80.17,9783.0,73.3469,73.3469,72.8463,72.9737,9783.0
2023-07-17 09:45:00,80.27,80.7,80.25,80.51,12944.0,73.0647,73.4561,73.0465,73.2832,12944.0
2023-07-17 09:50:00,80.56,80.92,80.53,80.89,11651.0,73.3287,73.6564,73.3014,73.6291,11651.0
2023-07-17 09:55:00,80.84,80.97,80.81,80.94,2807.0,73.5835,73.7019,73.5562,73.6746,2807.0
2023-07-17 10:00:00,80.95,81.07,80.94,81.04,9131.0,73.6837,73.7929,73.6746,73.7656,9131.0
2023-07-17 10:05:00,81.05,81.21,81.04,81.11,4405.0,73.7747,73.9203,73.7656,73.8293,4405.0
2023-07-17 10:10:00,81.06,81.26,81.01,81.22,5323.0,73.7838,73.9658,73.7383,73.9294,5323.0
2023-07-17 10:15:00,81.23,81.36,81.23,81.3,3879.0,73.9385,74.0569,73.9385,74.0023,3879.0
2023-07-17 10:20:00,81.32,81.48,81.31,81.44,7941.0,74.0205,74.1661,74.0114,74.1297,7941.0
2023-07-17 10:25:00,81.42,81.48,81.39,81.48,5451.0,74.1115,74.1661,74.0842,74.1661,5451.0
2023-07-17 10:30:00,81.46,81.52,81.35,81.41,7509.0,74.1479,74.2025,74.0478,74.1024,7509.0
2023-07-17 10:35:00,81.41,81.55,81.38,81.55,4959.0,74.1024,74.2298,74.0751,74.2298,4959.0
2023-07-17 10:40:00,81.59,81.8,81.57,81.74,10091.0,74.2662,74.4574,74.248,74.4028,10091.0
2023-07-17 10:45:00,81.72,81.78,81.6,81.77,7184.0,74.3846,74.4392,74.2753,74.4301,7184.0
2023-07-17 10:50:00,81.73,81.73,81.39,81.41,8748.0,74.3937,74.3937,74.0842,74.1024,8748.0
2023-07-17 10:55:00,81.39,81.39,81.15,81.16,7455.0,74.0842,74.0842,73.8657,73.8748,7455.0
2023-07-17 11:00:00,81.12,81.35,81.11,81.35,5519.0,73.8384,74.0478,73.8293,74.0478,5519.0
2023-07-17 11:05:00,81.35,81.35,81.18,81.22,11017.0,74.0478,74.0478,73.893,73.9294,11017.0
2023-07-17 11:10:00,81.22,81.43,81.2,81.36,17617.0,73.9294,74.1206,73.9112,74.0569,17617.0
2023-07-17 11:15:00,81.36,81.51,81.36,81.44,4472.0,74.0569,74.1934,74.0569,74.1297,4472.0
2023-07-17 11:20:00,81.47,81.49,81.39,81.45,2527.0,74.157,74.1752,74.0842,74.1388,2527.0
2023-07-17 11:25:00,81.41,81.53,81.36,81.52,5593.0,74.1024,74.2116,74.0569,74.2025,5593.0
2023-07-17 11:30:00,81.53,81.54,81.42,81.49,5054.0,74.2116,74.2207,74.1115,74.1752,5054.0
2023-07-17 11:35:00,81.47,81.5,81.4,81.41,6681.0,74.157,74.1843,74.0933,74.1024,6681.0
2023-07-17 11:40:00,81.42,81.49,81.41,81.48,2665.0,74.1115,74.1752,74.1024,74.1661,2665.0
2023-07-17 11:45:00,81.5,81.57,81.45,81.45,8519.0,74.1843,74.248,74.1388,74.1388,8519.0
2023-07-17 11:50:00,81.46,81.57,81.46,81.5,5614.0,74.1479,74.248,74.1479,74.1843,5614.0
2023-07-17 11:55:00,81.54,81.63,81.53,81.55,3329.0,74.2207,74.3026,74.2116,74.2298,3329.0
2023-07-17 12:00:00,81.55,81.56,81.42,81.42,5369.0,74.2298,74.2389,74.1115,74.1115,5369.0
2023-07-17 12:05:00,81.41,81.45,81.34,81.38,2640.0,74.1024,74.1388,74.0387,74.0751,2640.0
2023-07-17 12:10:00,81.39,81.54,81.38,81.45,4969.0,74.0842,74.2207,74.0751,74.1388,4969.0
2023-07-17 12:15:00,81.44,81.44,81.4,81.42,5058.0,74.1297,74.1297,74.0933,74.1115,5058.0
2023-07-17 12:20:00,81.41,81.6,81.4,81.59,6215.0,74.1024,74.2753,74.0933,74.2662,6215.0
2023-07-17 12:25:00,81.58,81.67,81.58,81.64,8037.0,74.2571,74.339,74.2571,74.3117,8037.0
2023-07-17 12:30:00,81.66,81.73,81.62,81.69,7697.0,74.3299,74.3937,74.2935,74.3572,7697.0
2023-07-17 12:35:00,81.7,81.75,81.58,81.72,10652.0,74.3664,74.4119,74.2571,74.3846,10652.0
2023-07-17 12:40:00,81.72,81.83,81.71,81.83,5800.0,74.3846,74.4847,74.3755,74.4847,5800.0
2023-07-17 12:45:00,81.84,81.84,81.69,81.69,6881.0,74.4938,74.4938,74.3572,74.3572,6881.0
2023-07-17 12:50:00,81.68,81.76,81.66,81.76,5441.0,74.3481,74.421,74.3299,74.421,5441.0
2023-07-17 12:55:00,81.77,81.78,81.66,81.66,9936.0,74.4301,74.4392,74.3299,74.3299,9936.0
2023-07-17 13:00:00,81.67,81.78,81.64,81.77,11302.0,74.339,74.4392,74.3117,74.4301,11302.0
2023-07-17 13:05:00,81.76,81.77,81.67,81.73,14125.0,74.421,74.4301,74.339,74.3937,14125.0
2023-07-17 13:10:00,81.72,81.72,81.67,81.7,6560.0,74.3846,74.3846,74.339,74.3664,6560.0
2023-07-17 13:15:00,81.7,81.72,81.68,81.68,6169.0,74.3664,74.3846,74.3481,74.3481,6169.0
2023-07-17 13:20:00,81.66,81.73,81.63,81.67,11159.0,74.3299,74.3937,74.3026,74.339,11159.0
2023-07-17 13:25:00,81.67,81.8,81.67,81.8,6341.0,74.339,74.4574,74.339,74.4574,6341.0
2023-07-17 13:30:00,81.82,81.87,81.79,81.87,6402.0,74.4756,74.5211,74.4483,74.5211,6402.0
2023-07-17 13:35:00,81.87,81.93,81.85,81.88,5614.0,74.5211,74.5757,74.5029,74.5302,5614.0
2023-07-17 13:40:00,81.89,81.89,81.81,81.86,5423.0,74.5393,74.5393,74.4665,74.512,5423.0
2023-07-17 13:45:00,81.85,81.86,81.8,81.81,10547.0,74.5029,74.512,74.4574,74.4665,10547.0
2023-07-17 13:50:00,81.76,81.8,81.74,81.77,5708.0,74.421,74.4574,74.4028,74.4301,5708.0
2023-07-17 13:55:00,81.78,81.86,81.76,81.81,11447.0,74.4392,74.512,74.421,74.4665,11447.0
2023-07-17 14:00:00,81.82,81.87,81.78,81.87,6601.0,74.4756,74.5211,74.4392,74.5211,6601.0
2023-07-17 14:05:00,81.86,81.93,81.86,81.89,11188.0,74.512,74.5757,74.512,74.5393,11188.0
2023-07-17 14:10:00,81.89,81.95,81.86,81.94,3966.0,74.5393,74.5939,74.512,74.5848,3966.0
2023-07-17 14:15:00,81.97,82.0,81.9,81.97,18901.0,74.6121,74.6394,74.5484,74.6121,18901.0
2023-07-17 14:20:00,81.97,82.04,81.96,82.04,12567.0,74.6121,74.6758,74.603,74.6758,12567.0
2023-07-17 14:25:00,82.04,82.1,82.02,82.07,11957.0,74.6758,74.7304,74.6576,74.7031,11957.0
2023-07-17 14:30:00,82.07,82.08,81.99,82.05,15733.0,74.7031,74.7122,74.6303,74.6849,15733.0
2023-07-17 14:35:00,82.05,82.09,81.98,81.98,7579.0,74.6849,74.7213,74.6212,74.6212,7579.0
2023-07-17 14:40:00,81.99,82.05,81.93,82.03,17281.0,74.6303,74.6849,74.5757,74.6667,17281.0
2023-07-17 14:45:00,82.03,82.12,82.01,82.11,9569.0,74.6667,74.7487,74.6485,74.7395,9569.0
2023-07-17 14:50:00,82.11,82.12,82.07,82.11,10392.0,74.7395,74.7487,74.7031,74.7395,10392.0
2023-07-17 14:55:00,82.11,82.14,82.01,82.02,8230.0,74.7395,74.7669,74.6485,74.6576,8230.0
2023-07-17 15:00:00,82.03,82.08,82.03,82.05,9447.0,74.6667,74.7122,74.6667,74.6849,9447.0
2023-07-17 15:05:00,82.05,82.05,81.96,82.0,8870.0,74.6849,74.6849,74.603,74.6394,8870.0
2023-07-17 15:10:00,82.0,82.03,81.96,81.96,14246.0,74.6394,74.6667,74.603,74.603,14246.0
2023-07-17 15:15:00,81.94,82.14,81.93,82.13,14821.0,74.5848,74.7669,74.5757,74.7578,14821.0
2023-07-17 15:20:00,82.14,82.19,82.04,82.15,16861.0,74.7669,74.8124,74.6758,74.776,16861.0
2023-07-17 15:25:00,82.16,82.19,82.14,82.17,9933.0,74.7851,74.8124,74.7669,74.7942,9933.0
2023-07-17 15:30:00,82.16,82.21,82.07,82.21,15143.0,74.7851,74.8306,74.7031,74.8306,15143.0
2023-07-17 15:35:00,82.2,82.27,82.19,82.24,30449.0,74.8215,74.8852,74.8124,74.8579,30449.0
2023-07-17 15:40:00,82.24,82.24,82.12,82.15,24723.0,74.8579,74.8579,74.7487,74.776,24723.0
2023-07-17 15:45:00,82.14,82.14,82.0,82.08,41625.0,74.7669,74.7669,74.6394,74.7122,41625.0
2023-07-17 15:50:00,82.07,82.37,82.05,82.33,85712.0,74.7031,74.9762,74.6849,74.9398,85712.0
2023-07-17 15:55:00,82.32,82.32,82.08,82.27,181073.0,74.9307,74.9307,74.7122,74.8852,181073.0
2023-07-18 09:30:00,82.07,82.18,81.71,81.98,42372.0,74.7031,74.8033,74.3755,74.6212,42372.0
2023-07-18 09:35:00,82.08,82.6,82.04,82.3,31555.0,74.7122,75.1856,74.6758,74.9125,31555.0
2023-07-18 09:40:00,82.39,82.9,82.39,82.86,14129.0,74.9944,75.4586,74.9944,75.4222,14129.0
2023-07-18 09:45:00,82.87,82.95,82.75,82.85,9240.0,75.4313,75.5041,75.3221,75.4131,9240.0
2023-07-18 09:50:00,82.87,83.12,82.85,83.04,24200.0,75.4313,75.6589,75.4131,75.5861,24200.0
2023-07-18 09:55:00,83.06,83.18,82.95,83.17,8326.0,75.6043,75.7135,75.5041,75.7044,8326.0
2023-07-18 10:00:00,83.13,83.33,83.06,83.31,9132.0,75.668,75.85,75.6043,75.8318,9132.0
2023-07-18 10:05:00,83.33,83.46,83.3,83.43,16534.0,75.85,75.9684,75.8227,75.9411,16534.0
2023-07-18 10:10:00,83.41,83.59,83.41,83.52,27614.0,75.9229,76.0867,75.9229,76.023,27614.0
2023-07-18 10:15:00,83.53,83.57,83.46,83.57,13921.0,76.0321,76.0685,75.9684,76.0685,13921.0
2023-07-18 10:20:00,83.58,83.88,83.58,83.87,19811.0,76.0776,76.3507,76.0776,76.3416,19811.0
2023-07-18 10:25:00,83.86,83.87,83.66,83.74,65744.0,76.3325,76.3416,76.1504,76.2232,65744.0
2023-07-18 10:30:00,83.75,83.77,83.56,83.68,74335.0,76.2323,76.2505,76.0594,76.1686,74335.0
2023-07-18 10:35:00,83.68,83.86,83.66,83.83,21117.0,76.1686,76.3325,76.1504,76.3052,21117.0
2023-07-18 10:40:00,83.87,83.97,83.82,83.82,9614.0,76.3416,76.4326,76.2961,76.2961,9614.0
2023-07-18 10:45:00,83.8,83.89,83.8,83.89,4609.0,76.2778,76.3598,76.2778,76.3598,4609.0
2023-07-18 10:50:00,83.93,84.03,83.9,83.92,22543.0,76.3962,76.4872,76.3689,76.3871,22543.0
2023-07-18 10:55:00,83.94,84.03,83.87,83.89,12645.0,76.4053,76.4872,76.3416,76.3598,12645.0
2023-07-18 11:00:00,83.89,84.12,83.89,84.11,19783.0,76.3598,76.5691,76.3598,76.56,19783.0
2023-07-18 11:05:00,84.12,84.35,84.1,84.32,45051.0,76.5691,76.7785,76.5509,76.7512,45051.0
2023-07-18 11:10:00,84.32,84.48,84.3,84.34,125361.0,76.7512,76.8968,76.733,76.7694,125361.0
2023-07-18 11:15:00,84.38,84.48,84.28,84.37,24224.0,76.8058,76.8968,76.7148,76.7967,24224.0
2023-07-18 11:20:00,84.38,84.53,84.33,84.44,14742.0,76.8058,76.9423,76.7603,76.8604,14742.0
2023-07-18 11:25:00,84.44,84.52,84.39,84.46,8551.0,76.8604,76.9332,76.8149,76.8786,8551.0
2023-07-18 11:30:00,84.46,84.47,84.25,84.26,11260.0,76.8786,76.8877,76.6875,76.6966,11260.0
2023-07-18 11:35:00,84.26,84.33,84.24,84.31,10381.0,76.6966,76.7603,76.6784,76.7421,10381.0
2023-07-18 11:40:00,84.31,84.33,84.09,84.13,15225.0,76.7421,76.7603,76.5418,76.5782,15225.0
2023-07-18 11:45:00,84.11,84.17,84.01,84.03,11322.0,76.56,76.6146,76.469,76.4872,11322.0
2023-07-18 11:50:00,84.03,84.15,84.02,84.12,17445.0,76.4872,76.5964,76.4781,76.5691,17445.0
2023-07-18 11:55:00,84.12,84.17,84.1,84.12,12391.0,76.5691,76.6146,76.5509,76.5691,12391.0
2023-07-18 12:00:00,84.09,84.09,83.61,83.63,71709.0,76.5418,76.5418,76.1049,76.1231,71709.0
2023-07-18 12:05:00,83.65,83.75,83.55,83.59,18469.0,76.1413,76.2323,76.0503,76.0867,18469.0
2023-07-18 12:10:00,83.53,83.75,83.5,83.7,12091.0,76.0321,76.2323,76.0048,76.1868,12091.0
2023-07-18 12:15:00,83.7,83.88,83.7,83.79,24295.0,76.1868,76.3507,76.1868,76.2687,24295.0
2023-07-18 12:20:00,83.8,83.81,83.55,83.56,7655.0,76.2778,76.287,76.0503,76.0594,7655.0
2023-07-18 12:25:00,83.56,83.7,83.56,83.66,6566.0,76.0594,76.1868,76.0594,76.1504,6566.0
2023-07-18 12:30:00,83.65,83.7,83.51,83.54,29637.0,76.1413,76.1868,76.0139,76.0412,29637.0
2023-07-18 12:35:00,83.54,83.59,83.53,83.59,6704.0,76.0412,76.0867,76.0321,76.0867,6704.0
2023-07-18 12:40:00,83.59,83.7,83.59,83.7,6143.0,76.0867,76.1868,76.0867,76.1868,6143.0
2023-07-18 12:45:00,83.72,83.76,83.68,83.75,5989.0,76.205,76.2414,76.1686,76.2323,5989.0
2023-07-18 12:50:00,83.77,83.87,83.77,83.86,6927.0,76.2505,76.3416,76.2505,76.3325,6927.0
2023-07-18 12:55:00,83.87,83.93,83.82,83.88,5855.0,76.3416,76.3962,76.2961,76.3507,5855.0
2023-07-18 13:00:00,83.89,83.98,83.87,83.94,8372.0,76.3598,76.4417,76.3416,76.4053,8372.0
2023-07-18 13:05:00,83.98,83.98,83.82,83.87,4638.0,76.4417,76.4417,76.2961,76.3416,4638.0
2023-07-18 13:10:00,83.94,83.95,83.89,83.95,5286.0,76.4053,76.4144,76.3598,76.4144,5286.0
2023-07-18 13:15:00,83.96,83.96,83.88,83.92,6069.0,76.4235,76.4235,76.3507,76.3871,6069.0
2023-07-18 13:20:00,83.92,84.02,83.92,83.93,26913.0,76.3871,76.4781,76.3871,76.3962,26913.0
2023-07-18 13:25:00,83.94,83.98,83.91,83.92,9240.0,76.4053,76.4417,76.378,76.3871,9240.0
2023-07-18 13:30:00,83.89,83.96,83.88,83.93,11155.0,76.3598,76.4235,76.3507,76.3962,11155.0
2023-07-18 13:35:00,83.94,83.96,83.88,83.9,8293.0,76.4053,76.4235,76.3507,76.3689,8293.0
2023-07-18 13:40:00,83.89,83.96,83.89,83.9,7611.0,76.3598,76.4235,76.3598,76.3689,7611.0
2023-07-18 13:45:00,83.91,83.93,83.84,83.92,8038.0,76.378,76.3962,76.3143,76.3871,8038.0
2023-07-18 13:50:00,83.92,83.96,83.85,83.92,10746.0,76.3871,76.4235,76.3234,76.3871,10746.0
2023-07-18 13:55:00,83.92,83.95,83.88,83.92,6542.0,76.3871,76.4144,76.3507,76.3871,6542.0
2023-07-18 14:00:00,83.92,83.95,83.9,83.94,7093.0,76.3871,76.4144,76.3689,76.4053,7093.0
2023-07-18 14:05:00,83.95,83.97,83.88,83.9,14246.0,76.4144,76.4326,76.3507,76.3689,14246.0
2023-07-18 14:10:00,83.9,83.9,83.85,83.88,16520.0,76.3689,76.3689,76.3234,76.3507,16520.0
2023-07-18 14:15:00,83.86,83.86,83.78,83.81,29243.0,76.3325,76.3325,76.2596,76.287,29243.0
2023-07-18 14:20:00,83.83,83.83,83.77,83.81,7939.0,76.3052,76.3052,76.2505,76.287,7939.0
2023-07-18 14:25:00,83.8,83.82,83.75,83.82,23876.0,76.2778,76.2961,76.2323,76.2961,23876.0
2023-07-18 14:30:00,83.82,83.86,83.79,83.8,47223.0,76.2961,76.3325,76.2687,76.2778,47223.0
2023-07-18 14:35:00,83.78,83.78,83.67,83.69,8888.0,76.2596,76.2596,76.1595,76.1777,8888.0
2023-07-18 14:40:00,83.7,83.74,83.65,83.74,6970.0,76.1868,76.2232,76.1413,76.2232,6970.0
2023-07-18 14:45:00,83.74,83.8,83.74,83.77,7137.0,76.2232,76.2778,76.2232,76.2505,7137.0
2023-07-18 14:50:00,83.77,83.79,83.73,83.74,10619.0,76.2505,76.2687,76.2141,76.2232,10619.0
2023-07-18 14:55:00,83.73,83.77,83.73,83.75,5965.0,76.2141,76.2505,76.2141,76.2323,5965.0
2023-07-18 15:00:00,83.76,83.77,83.65,83.71,10570.0,76.2414,76.2505,76.1413,76.1959,10570.0
2023-07-18 15:05:00,83.72,83.76,83.68,83.7,32973.0,76.205,76.2414,76.1686,76.1868,32973.0
2023-07-18 15:10:00,83.69,83.78,83.68,83.76,16182.0,76.1777,76.2596,76.1686,76.2414,16182.0
2023-07-18 15:15:00,83.77,83.8,83.72,83.77,13543.0,76.2505,76.2778,76.205,76.2505,13543.0
2023-07-18 15:20:00,83.78,83.78,83.68,83.73,17449.0,76.2596,76.2596,76.1686,76.2141,17449.0
2023-07-18 15:25:00,83.74,83.78,83.69,83.7,15668.0,76.2232,76.2596,76.1777,76.1868,15668.0
2023-07-18 15:30:00,83.7,83.71,83.56,83.58,23303.0,76.1868,76.1959,76.0594,76.0776,23303.0
2023-07-18 15:35:00,83.59,83.67,83.54,83.64,19841.0,76.0867,76.1595,76.0412,76.1322,19841.0
2023-07-18 15:40:00,83.65,83.81,83.65,83.81,23226.0,76.1413,76.287,76.1413,76.287,23226.0
2023-07-18 15:45:00,83.81,83.86,83.74,83.75,57759.0,76.287,76.3325,76.2232,76.2323,57759.0
2023-07-18 15:50:00,83.75,83.77,83.67,83.71,68369.0,76.2323,76.2505,76.1595,76.1959,68369.0
2023-07-18 15:55:00,83.71,83.74,83.54,83.54,197891.0,76.1959,76.2232,76.0412,76.0412,197891.0
2023-07-19 09:30:00,83.5,83.66,83.43,83.53,92023.0,76.0048,76.1504,75.9411,76.0321,92023.0
2023-07-19 09:35:00,83.52,83.67,83.24,83.26,15693.0,76.023,76.1595,75.7681,75.7863,15693.0
2023-07-19 09:40:00,83.27,83.47,83.05,83.26,20730.0,75.7954,75.9775,75.5952,75.7863,20730.0
2023-07-19 09:45:00,83.28,83.62,83.27,83.58,45376.0,75.8045,76.114,75.7954,76.0776,45376.0
2023-07-19 09:50:00,83.56,83.62,83.46,83.55,26464.0,76.0594,76.114,75.9684,76.0503,26464.0
2023-07-19 09:55:00,83.55,83.67,83.34,83.42,13223.0,76.0503,76.1595,75.8591,75.932,13223.0
2023-07-19 10:00:00,83.4,83.48,83.25,83.47,19804.0,75.9138,75.9866,75.7772,75.9775,19804.0
2023-07-19 10:05:00,83.47,83.48,83.3,83.47,18385.0,75.9775,75.9866,75.8227,75.9775,18385.0
2023-07-19 10:10:00,83.47,83.54,83.4,83.48,15934.0,75.9775,76.0412,75.9138,75.9866,15934.0
2023-07-19 10:15:00,83.5,83.55,83.44,83.51,10849.0,76.0048,76.0503,75.9502,76.0139,10849.0
2023-07-19 10:20:00,83.51,83.61,83.48,83.48,34818.0,76.0139,76.1049,75.9866,75.9866,34818.0
2023-07-19 10:25:00,83.5,83.52,83.44,83.44,22259.0,76.0048,76.023,75.9502,75.9502,22259.0
2023-07-19 10:30:00,83.44,83.69,83.43,83.62,91082.0,75.9502,76.1777,75.9411,76.114,91082.0
2023-07-19 10:35:00,83.63,83.63,83.37,83.42,21797.0,76.1231,76.1231,75.8864,75.932,21797.0
2023-07-19 10:40:00,83.42,83.43,83.28,83.32,9661.0,75.932,75.9411,75.8045,75.8409,9661.0
2023-07-19 10:45:00,83.31,83.38,83.16,83.16,15303.0,75.8318,75.8956,75.6953,75.6953,15303.0
2023-07-19 10:50:00,83.11,83.15,82.99,83.0,5820.0,75.6498,75.6862,75.5406,75.5497,5820.0
2023-07-19 10:55:00,82.98,83.01,82.84,83.0,14142.0,75.5315,75.5588,75.404,75.5497,14142.0
2023-07-19 11:00:00,83.0,83.14,82.92,83.11,11464.0,75.5497,75.6771,75.4768,75.6498,11464.0
2023-07-19 11:05:00,83.13,83.15,82.95,83.0,7216.0,75.668,75.6862,75.5041,75.5497,7216.0
2023-07-19 11:10:00,82.98,82.99,82.91,82.96,5616.0,75.5315,75.5406,75.4677,75.5133,5616.0
2023-07-19 11:15:00,82.95,83.13,82.91,83.09,8680.0,75.5041,75.668,75.4677,75.6316,8680.0
2023-07-19 11:20:00,83.09,83.12,83.03,83.04,8369.0,75.6316,75.6589,75.577,75.5861,8369.0
2023-07-19 11:25:00,83.03,83.04,82.91,82.95,9828.0,75.577,75.5861,75.4677,75.5041,9828.0
2023-07-19 11:30:00,82.95,83.03,82.92,82.98,12267.0,75.5041,75.577,75.4768,75.5315,12267.0
2023-07-19 11:35:00,82.97,83.01,82.92,82.99,7443.0,75.5224,75.5588,75.4768,75.5406,7443.0
2023-07-19 11:40:00,82.98,83.02,82.95,82.99,9257.0,75.5315,75.5679,75.5041,75.5406,9257.0
2023-07-19 11:45:00,82.98,83.01,82.92,82.98,7059.0,75.5315,75.5588,75.4768,75.5315,7059.0
2023-07-19 11:50:00,82.97,83.03,82.89,83.01,10669.0,75.5224,75.577,75.4495,75.5588,10669.0
2023-07-19 11:55:00,82.99,83.04,82.94,82.99,11812.0,75.5406,75.5861,75.495,75.5406,11812.0
2023-07-19 12:00:00,82.99,83.0,82.88,82.89,5718.0,75.5406,75.5497,75.4404,75.4495,5718.0
2023-07-19 12:05:00,82.92,83.01,82.88,82.99,8584.0,75.4768,75.5588,75.4404,75.5406,8584.0
2023-07-19 12:10:00,83.0,83.15,82.99,83.15,7265.0,75.5497,75.6862,75.5406,75.6862,7265.0
2023-07-19 12:15:00,83.15,83.23,83.13,83.2,12011.0,75.6862,75.759,75.668,75.7317,12011.0
2023-07-19 12:20:00,83.21,83.22,83.13,83.17,8526.0,75.7408,75.7499,75.668,75.7044,8526.0
2023-07-19 12:25:00,83.17,83.19,83.08,83.1,6688.0,75.7044,75.7226,75.6225,75.6407,6688.0
2023-07-19 12:30:00,83.09,83.1,83.0,83.03,6644.0,75.6316,75.6407,75.5497,75.577,6644.0
2023-07-19 12:35:00,83.03,83.05,82.87,82.91,66832.0,75.577,75.5952,75.4313,75.4677,66832.0
2023-07-19 12:40:00,82.9,83.03,82.9,83.03,13777.0,75.4586,75.577,75.4586,75.577,13777.0
2023-07-19 12:45:00,83.02,83.2,83.0,83.2,25535.0,75.5679,75.7317,75.5497,75.7317,25535.0
2023-07-19 12:50:00,83.2,83.24,83.14,83.15,14445.0,75.7317,75.7681,75.6771,75.6862,14445.0
2023-07-19 12:55:00,83.14,83.17,83.11,83.14,17731.0,75.6771,75.7044,75.6498,75.6771,17731.0
2023-07-19 13:00:00,83.14,83.18,83.08,83.13,19400.0,75.6771,75.7135,75.6225,75.668,19400.0
2023-07-19 13:05:00,83.12,83.14,83.06,83.12,11137.0,75.6589,75.6771,75.6043,75.6589,11137.0
2023-07-19 13:10:00,83.13,83.3,83.1,83.26,27166.0,75.668,75.8227,75.6407,75.7863,27166.0
2023-07-19 13:15:00,83.27,83.34,83.26,83.29,14751.0,75.7954,75.8591,75.7863,75.8136,14751.0
2023-07-19 13:20:00,83.28,83.32,83.23,83.26,10360.0,75.8045,75.8409,75.759,75.7863,10360.0
2023-07-19 13:25:00,83.26,83.36,83.21,83.36,5109.0,75.7863,75.8773,75.7408,75.8773,5109.0
2023-07-19 13:30:00,83.36,83.37,83.29,83.3,14500.0,75.8773,75.8864,75.8136,75.8227,14500.0
2023-07-19 13:35:00,83.3,83.34,83.24,83.34,6877.0,75.8227,75.8591,75.7681,75.8591,6877.0
2023-07-19 13:40:00,83.35,83.6,83.32,83.55,13765.0,75.8682,76.0958,75.8409,76.0503,13765.0
2023-07-19 13:45:00,83.55,83.59,83.45,83.57,7568.0,76.0503,76.0867,75.9593,76.0685,7568.0
2023-07-19 13:50:00,83.58,83.64,83.55,83.61,7154.0,76.0776,76.1322,76.0503,76.1049,7154.0
2023-07-19 13:55:00,83.6,83.74,83.57,83.73,11945.0,76.0958,76.2232,76.0685,76.2141,11945.0
2023-07-19 14:00:00,83.74,83.76,83.69,83.72,6690.0,76.2232,76.2414,76.1777,76.205,6690.0
2023-07-19 14:05:00,83.75,83.75,83.66,83.69,7725.0,76.2323,76.2323,76.1504,76.1777,7725.0
2023-07-19 14:10:00,83.67,83.77,83.66,83.74,8346.0,76.1595,76.2505,76.1504,76.2232,8346.0
2023-07-19 14:15:00,83.73,83.79,83.73,83.76,7858.0,76.2141,76.2687,76.2141,76.2414,7858.0
2023-07-19 14:20:00,83.76,83.76,83.68,83.71,9004.0,76.2414,76.2414,76.1686,76.1959,9004.0
2023-07-19 14:25:00,83.7,83.77,83.7,83.77,7693.0,76.1868,76.2505,76.1868,76.2505,7693.0
2023-07-19 14:30:00,83.77,83.89,83.77,83.88,9086.0,76.2505,76.3598,76.2505,76.3507,9086.0
2023-07-19 14:35:00,83.86,83.88,83.82,83.84,6096.0,76.3325,76.3507,76.2961,76.3143,6096.0
2023-07-19 14:40:00,83.84,83.98,83.83,83.92,14046.0,76.3143,76.4417,76.3052,76.3871,14046.0
2023-07-19 14:45:00,83.92,83.92,83.82,83.84,5894.0,76.3871,76.3871,76.2961,76.3143,5894.0
2023-07-19 14:50:00,83.79,84.03,83.74,83.98,45844.0,76.2687,76.4872,76.2232,76.4417,45844.0
2023-07-19 14:55:00,84.0,84.06,83.98,84.04,16720.0,76.4599,76.5145,76.4417,76.4963,16720.0
2023-07-19 15:00:00,84.04,84.12,84.03,84.11,13508.0,76.4963,76.5691,76.4872,76.56,13508.0
2023-07-19 15:05:00,84.12,84.21,84.09,84.19,11163.0,76.5691,76.651,76.5418,76.6328,11163.0
2023-07-19 15:10:00,84.19,84.23,84.04,84.08,21895.0,76.6328,76.6693,76.4963,76.5327,21895.0
2023-07-19 15:15:00,84.09,84.25,84.08,84.24,11086.0,76.5418,76.6875,76.5327,76.6784,11086.0
2023-07-19 15:20:00,84.26,84.26,84.17,84.2,9914.0,76.6966,76.6966,76.6146,76.6419,9914.0
2023-07-19 15:25:00,84.22,84.36,84.18,84.19,25649.0,76.6601,76.7876,76.6237,76.6328,25649.0
2023-07-19 15:30:00,84.18,84.22,84.13,84.16,13845.0,76.6237,76.6601,76.5782,76.6055,13845.0
2023-07-19 15:35:00,84.13,84.13,84.04,84.08,13112.0,76.5782,76.5782,76.4963,76.5327,13112.0
2023-07-19 15:40:00,84.08,84.2,84.08,84.2,17582.0,76.5327,76.6419,76.5327,76.6419,17582.0
2023-07-19 15:45:00,84.2,84.21,84.09,84.16,39311.0,76.6419,76.651,76.5418,76.6055,39311.0
2023-07-19 15:50:00,84.15,84.38,84.14,84.29,64210.0,76.5964,76.8058,76.5873,76.7239,64210.0
2023-07-19 15:55:00,84.28,84.31,84.16,84.18,219984.0,76.7148,76.7421,76.6055,76.6237,219984.0
2023-07-20 09:30:00,84.0,84.14,83.44,83.54,70959.0,76.4599,76.5873,75.9502,76.0412,70959.0
2023-07-20 09:35:00,83.42,83.72,83.21,83.47,4674.0,75.932,76.205,75.7408,75.9775,4674.0
2023-07-20 09:40:00,83.47,83.5,83.26,83.3,6861.0,75.9775,76.0048,75.7863,75.8227,6861.0
2023-07-20 09:45:00,83.37,83.37,83.04,83.31,25852.0,75.8864,75.8864,75.5861,75.8318,25852.0
2023-07-20 09:50:00,83.28,83.42,83.22,83.4,7755.0,75.8045,75.932,75.7499,75.9138,7755.0
2023-07-20 09:55:00,83.38,83.4,83.18,83.27,6807.0,75.8956,75.9138,75.7135,75.7954,6807.0
2023-07-20 10:00:00,83.28,83.39,83.06,83.13,8487.0,75.8045,75.9047,75.6043,75.668,8487.0
2023-07-20 10:05:00,83.09,83.21,82.95,82.96,11406.0,75.6316,75.7408,75.5041,75.5133,11406.0
2023-07-20 10:10:00,82.97,83.03,82.85,82.85,4835.0,75.5224,75.577,75.4131,75.4131,4835.0
2023-07-20 10:15:00,82.89,83.07,82.89,82.99,4197.0,75.4495,75.6134,75.4495,75.5406,4197.0
2023-07-20 10:20:00,83.06,83.06,82.92,82.99,10424.0,75.6043,75.6043,75.4768,75.5406,10424.0
2023-07-20 10:25:00,82.99,83.08,82.88,83.08,10785.0,75.5406,75.6225,75.4404,75.6225,10785.0
2023-07-20 10:30:00,83.09,83.18,83.02,83.12,9526.0,75.6316,75.7135,75.5679,75.6589,9526.0
2023-07-20 10:35:00,83.09,83.19,83.01,83.02,9930.0,75.6316,75.7226,75.5588,75.5679,9930.0
2023-07-20 10:40:00,83.01,83.08,82.95,83.01,7785.0,75.5588,75.6225,75.5041,75.5588,7785.0
2023-07-20 10:45:00,83.01,83.02,82.86,82.94,12028.0,75.5588,75.5679,75.4222,75.495,12028.0
2023-07-20 10:50:00,82.95,83.19,82.95,83.19,18709.0,75.5041,75.7226,75.5041,75.7226,18709.0
2023-07-20 10:55:00,83.2,83.25,83.12,83.23,5051.0,75.7317,75.7772,75.6589,75.759,5051.0
2023-07-20 11:00:00,83.24,83.32,83.17,83.2,16242.0,75.7681,75.8409,75.7044,75.7317,16242.0
2023-07-20 11:05:00,83.15,83.19,83.13,83.13,10618.0,75.6862,75.7226,75.668,75.668,10618.0
2023-07-20 11:10:00,83.12,83.22,83.08,83.17,16787.0,75.6589,75.7499,75.6225,75.7044,16787.0
2023-07-20 11:15:00,83.17,83.39,83.17,83.27,8568.0,75.7044,75.9047,75.7044,75.7954,8568.0
2023-07-20 11:20:00,83.25,83.27,83.17,83.25,5136.0,75.7772,75.7954,75.7044,75.7772,5136.0
2023-07-20 11:25:00,83.26,83.36,83.23,83.23,5864.0,75.7863,75.8773,75.759,75.759,5864.0
2023-07-20 11:30:00,83.24,83.31,83.13,83.28,6570.0,75.7681,75.8318,75.668,75.8045,6570.0
2023-07-20 11:35:00,83.28,83.42,83.27,83.42,5119.0,75.8045,75.932,75.7954,75.932,5119.0
2023-07-20 11:40:00,83.42,83.49,83.41,83.45,10712.0,75.932,75.9957,75.9229,75.9593,10712.0
2023-07-20 11:45:00,83.41,83.41,83.23,83.31,5056.0,75.9229,75.9229,75.759,75.8318,5056.0
2023-07-20 11:50:00,83.28,83.4,83.23,83.4,7730.0,75.8045,75.9138,75.759,75.9138,7730.0
2023-07-20 11:55:00,83.4,83.41,83.15,83.19,8156.0,75.9138,75.9229,75.6862,75.7226,8156.0
2023-07-20 12:00:00,83.19,83.28,83.19,83.2,2846.0,75.7226,75.8045,75.7226,75.7317,2846.0
2023-07-20 12:05:00,83.2,83.29,83.15,83.29,6544.0,75.7317,75.8136,75.6862,75.8136,6544.0
2023-07-20 12:10:00,83.27,83.27,83.23,83.25,1601.0,75.7954,75.7954,75.759,75.7772,1601.0
2023-07-20 12:15:00,83.23,83.28,83.22,83.25,3768.0,75.759,75.8045,75.7499,75.7772,3768.0
2023-07-20 12:20:00,83.21,83.21,83.11,83.12,2469.0,75.7408,75.7408,75.6498,75.6589,2469.0
2023-07-20 12:25:00,83.1,83.21,83.09,83.17,4277.0,75.6407,75.7408,75.6316,75.7044,4277.0
2023-07-20 12:30:00,83.11,83.16,83.09,83.09,5021.0,75.6498,75.6953,75.6316,75.6316,5021.0
2023-07-20 12:35:00,83.09,83.15,83.05,83.14,12891.0,75.6316,75.6862,75.5952,75.6771,12891.0
2023-07-20 12:40:00,83.11,83.18,83.08,83.09,3532.0,75.6498,75.7135,75.6225,75.6316,3532.0
2023-07-20 12:45:00,83.09,83.18,83.09,83.17,6061.0,75.6316,75.7135,75.6316,75.7044,6061.0
2023-07-20 12:50:00,83.16,83.16,83.12,83.16,2324.0,75.6953,75.6953,75.6589,75.6953,2324.0
2023-07-20 12:55:00,83.14,83.15,83.1,83.15,2261.0,75.6771,75.6862,75.6407,75.6862,2261.0
2023-07-20 13:00:00,83.16,83.19,83.11,83.16,5088.0,75.6953,75.7226,75.6498,75.6953,5088.0
2023-07-20 13:05:00,83.17,83.19,83.14,83.15,4321.0,75.7044,75.7226,75.6771,75.6862,4321.0
2023-07-20 13:10:00,83.14,83.33,83.14,83.27,5188.0,75.6771,75.85,75.6771,75.7954,5188.0
2023-07-20 13:15:00,83.19,83.22,83.06,83.06,2733.0,75.7226,75.7499,75.6043,75.6043,2733.0
2023-07-20 13:20:00,83.04,83.16,83.04,83.11,4037.0,75.5861,75.6953,75.5861,75.6498,4037.0
2023-07-20 13:25:00,83.11,83.31,83.1,83.3,3144.0,75.6498,75.8318,75.6407,75.8227,3144.0
2023-07-20 13:30:00,83.29,83.29,83.23,83.27,4203.0,75.8136,75.8136,75.759,75.7954,4203.0
2023-07-20 13:35:00,83.25,83.25,83.13,83.13,3459.0,75.7772,75.7772,75.668,75.668,3459.0
2023-07-20 13:40:00,83.13,83.18,83.13,83.16,3197.0,75.668,75.7135,75.668,75.6953,3197.0
2023-07-20 13:45:00,83.11,83.21,83.1,83.2,6142.0,75.6498,75.7408,75.6407,75.7317,6142.0
2023-07-20 13:50:00,83.18,83.25,83.18,83.23,5079.0,75.7135,75.7772,75.7135,75.759,5079.0
2023-07-20 13:55:00,83.24,83.28,83.23,83.23,4679.0,75.7681,75.8045,75.759,75.759,4679.0
2023-07-20 14:00:00,83.23,83.24,83.15,83.17,4021.0,75.759,75.7681,75.6862,75.7044,4021.0
2023-07-20 14:05:00,83.16,83.3,83.15,83.24,4796.0,75.6953,75.8227,75.6862,75.7681,4796.0
2023-07-20 14:10:00,83.23,83.32,83.21,83.29,6504.0,75.759,75.8409,75.7408,75.8136,6504.0
2023-07-20 14:15:00,83.28,83.3,83.2,83.2,4748.0,75.8045,75.8227,75.7317,75.7317,4748.0
2023-07-20 14:20:00,83.19,83.32,83.18,83.27,3462.0,75.7226,75.8409,75.7135,75.7954,3462.0
2023-07-20 14:25:00,83.26,83.27,83.15,83.2,4813.0,75.7863,75.7954,75.6862,75.7317,4813.0
2023-07-20 14:30:00,83.2,83.28,83.2,83.26,4834.0,75.7317,75.8045,75.7317,75.7863,4834.0
2023-07-20 14:35:00,83.26,83.42,83.25,83.39,33937.0,75.7863,75.932,75.7772,75.9047,33937.0
2023-07-20 14:40:00,83.39,83.39,83.32,83.33,18151.0,75.9047,75.9047,75.8409,75.85,18151.0
2023-07-20 14:45:00,83.34,83.4,83.34,83.38,4991.0,75.8591,75.9138,75.8591,75.8956,4991.0
2023-07-20 14:50:00,83.39,83.51,83.38,83.44,6191.0,75.9047,76.0139,75.8956,75.9502,6191.0
2023-07-20 14:55:00,83.44,83.49,83.43,83.48,5384.0,75.9502,75.9957,75.9411,75.9866,5384.0
2023-07-20 15:00:00,83.48,83.53,83.42,83.46,12737.0,75.9866,76.0321,75.932,75.9684,12737.0
2023-07-20 15:05:00,83.44,83.55,83.43,83.53,7218.0,75.9502,76.0503,75.9411,76.0321,7218.0
2023-07-20 15:10:00,83.52,83.61,83.51,83.58,14797.0,76.023,76.1049,76.0139,76.0776,14797.0
2023-07-20 15:15:00,83.6,83.64,83.43,83.45,7466.0,76.0958,76.1322,75.9411,75.9593,7466.0
2023-07-20 15:20:00,83.45,83.52,83.43,83.45,8127.0,75.9593,76.023,75.9411,75.9593,8127.0
2023-07-20 15:25:00,83.45,83.49,83.28,83.29,10353.0,75.9593,75.9957,75.8045,75.8136,10353.0
2023-07-20 15:30:00,83.28,83.34,83.13,83.15,18405.0,75.8045,75.8591,75.668,75.6862,18405.0
2023-07-20 15:35:00,83.15,83.3,83.14,83.3,18222.0,75.6862,75.8227,75.6771,75.8227,18222.0
2023-07-20 15:40:00,83.3,83.64,83.3,83.62,19473.0,75.8227,76.1322,75.8227,76.114,19473.0
2023-07-20 15:45:00,83.62,83.77,83.56,83.65,39299.0,76.114,76.2505,76.0594,76.1413,39299.0
2023-07-20 15:50:00,83.65,83.77,83.58,83.64,68321.0,76.1413,76.2505,76.0776,76.1322,68321.0
2023-07-20 15:55:00,83.64,83.68,83.58,83.63,96339.0,76.1322,76.1686,76.0776,76.1231,96339.0
2023-07-21 09:30:00,84.14,84.3,83.63,83.7,42297.0,76.5873,76.733,76.1231,76.1868,42297.0
2023-07-21 09:35:00,83.67,83.98,83.54,83.85,19218.0,76.1595,76.4417,76.0412,76.3234,19218.0
2023-07-21 09:40:00,83.93,84.0,83.34,83.34,16228.0,76.3962,76.4599,75.8591,75.8591,16228.0
2023-07-21 09:45:00,83.33,83.33,82.9,83.02,23134.0,75.85,75.85,75.4586,75.5679,23134.0
2023-07-21 09:50:00,83.07,83.09,82.75,83.0,21673.0,75.6134,75.6316,75.3221,75.5497,21673.0
2023-07-21 09:55:00,83.0,83.09,82.96,83.08,9818.0,75.5497,75.6316,75.5133,75.6225,9818.0
2023-07-21 10:00:00,83.08,83.22,82.93,83.15,10873.0,75.6225,75.7499,75.4859,75.6862,10873.0
2023-07-21 10:05:00,83.13,83.39,83.13,83.39,7393.0,75.668,75.9047,75.668,75.9047,7393.0
2023-07-21 10:10:00,83.35,83.35,83.18,83.25,7511.0,75.8682,75.8682,75.7135,75.7772,7511.0
2023-07-21 10:15:00,83.3,83.4,83.25,83.38,8015.0,75.8227,75.9138,75.7772,75.8956,8015.0
2023-07-21 10:20:00,83.46,83.46,83.19,83.22,5873.0,75.9684,75.9684,75.7226,75.7499,5873.0
2023-07-21 10:25:00,83.22,83.27,83.2,83.25,6770.0,75.7499,75.7954,75.7317,75.7772,6770.0
2023-07-21 10:30:00,83.27,83.48,83.23,83.41,5778.0,75.7954,75.9866,75.759,75.9229,5778.0
2023-07-21 10:35:00,83.44,83.56,83.43,83.51,9637.0,75.9502,76.0594,75.9411,76.0139,9637.0
2023-07-21 10:40:00,83.54,83.73,83.54,83.73,7889.0,76.0412,76.2141,76.0412,76.2141,7889.0
2023-07-21 10:45:00,83.74,83.83,83.58,83.72,21171.0,76.2232,76.3052,76.0776,76.205,21171.0
2023-07-21 10:50:00,83.72,83.75,83.65,83.67,6432.0,76.205,76.2323,76.1413,76.1595,6432.0
2023-07-21 10:55:00,83.61,83.61,83.53,83.54,2565.0,76.1049,76.1049,76.0321,76.0412,2565.0
2023-07-21 11:00:00,83.52,83.52,83.34,83.37,2988.0,76.023,76.023,75.8591,75.8864,2988.0
2023-07-21 11:05:00,83.36,83.48,83.26,83.34,5114.0,75.8773,75.9866,75.7863,75.8591,5114.0
2023-07-21 11:10:00,83.32,83.32,83.09,83.15,3504.0,75.8409,75.8409,75.6316,75.6862,3504.0
2023-07-21 11:15:00,83.2,83.38,83.18,83.35,6009.0,75.7317,75.8956,75.7135,75.8682,6009.0
2023-07-21 11:20:00,83.33,83.34,83.25,83.25,3701.0,75.85,75.8591,75.7772,75.7772,3701.0
2023-07-21 11:25:00,83.23,83.24,83.18,83.18,2979.0,75.759,75.7681,75.7135,75.7135,2979.0
2023-07-21 11:30:00,83.18,83.19,83.03,83.1,12859.0,75.7135,75.7226,75.577,75.6407,12859.0
2023-07-21 11:35:00,83.12,83.22,83.08,83.21,7264.0,75.6589,75.7499,75.6225,75.7408,7264.0
2023-07-21 11:40:00,83.32,83.35,83.29,83.34,7505.0,75.8409,75.8682,75.8136,75.8591,7505.0
2023-07-21 11:45:00,83.36,83.36,83.29,83.35,10806.0,75.8773,75.8773,75.8136,75.8682,10806.0
2023-07-21 11:50:00,83.36,83.36,83.29,83.33,3785.0,75.8773,75.8773,75.8136,75.85,3785.0
2023-07-21 11:55:00,83.33,83.39,83.3,83.39,4628.0,75.85,75.9047,75.8227,75.9047,4628.0
2023-07-21 12:00:00,83.42,83.43,83.24,83.26,3200.0,75.932,75.9411,75.7681,75.7863,3200.0
2023-07-21 12:05:00,83.24,83.37,83.24,83.35,2724.0,75.7681,75.8864,75.7681,75.8682,2724.0
2023-07-21 12:10:00,83.4,83.48,83.4,83.48,2873.0,75.9138,75.9866,75.9138,75.9866,2873.0
2023-07-21 12:15:00,83.49,83.51,83.44,83.46,7093.0,75.9957,76.0139,75.9502,75.9684,7093.0
2023-07-21 12:20:00,83.44,83.52,83.44,83.46,28734.0,75.9502,76.023,75.9502,75.9684,28734.0
2023-07-21 12:25:00,83.45,83.45,83.34,83.39,2920.0,75.9593,75.9593,75.8591,75.9047,2920.0
2023-07-21 12:30:00,83.39,83.4,83.35,83.36,6396.0,75.9047,75.9138,75.8682,75.8773,6396.0
2023-07-21 12:35:00,83.33,83.38,83.32,83.37,2742.0,75.85,75.8956,75.8409,75.8864,2742.0
2023-07-21 12:40:00,83.35,83.35,83.25,83.33,7444.0,75.8682,75.8682,75.7772,75.85,7444.0
2023-07-21 12:45:00,83.35,83.36,83.21,83.21,2841.0,75.8682,75.8773,75.7408,75.7408,2841.0
2023-07-21 12:50:00,83.24,83.29,83.23,83.23,2508.0,75.7681,75.8136,75.759,75.759,2508.0
2023-07-21 12:55:00,83.22,83.26,83.21,83.25,2425.0,75.7499,75.7863,75.7408,75.7772,2425.0
2023-07-21 13:00:00,83.27,83.3,83.22,83.3,1866.0,75.7954,75.8227,75.7499,75.8227,1866.0
2023-07-21 13:05:00,83.29,83.3,83.23,83.28,4671.0,75.8136,75.8227,75.759,75.8045,4671.0
2023-07-21 13:10:00,83.28,83.28,83.2,83.2,4335.0,75.8045,75.8045,75.7317,75.7317,4335.0
2023-07-21 13:15:00,83.21,83.23,83.18,83.21,11718.0,75.7408,75.759,75.7135,75.7408,11718.0
2023-07-21 13:20:00,83.2,83.23,83.17,83.18,5870.0,75.7317,75.759,75.7044,75.7135,5870.0
2023-07-21 13:25:00,83.16,83.2,83.13,83.19,3959.0,75.6953,75.7317,75.668,75.7226,3959.0
2023-07-21 13:30:00,83.18,83.28,83.16,83.28,3580.0,75.7135,75.8045,75.6953,75.8045,3580.0
2023-07-21 13:35:00,83.27,83.29,83.22,83.22,6082.0,75.7954,75.8136,75.7499,75.7499,6082.0
2023-07-21 13:40:00,83.2,83.24,83.18,83.2,3347.0,75.7317,75.7681,75.7135,75.7317,3347.0
2023-07-21 13:45:00,83.2,83.32,83.19,83.27,9969.0,75.7317,75.8409,75.7226,75.7954,9969.0
2023-07-21 13:50:00,83.26,83.39,83.24,83.34,13987.0,75.7863,75.9047,75.7681,75.8591,13987.0
2023-07-21 13:55:00,83.34,83.34,83.19,83.19,8735.0,75.8591,75.8591,75.7226,75.7226,8735.0
2023-07-21 14:00:00,83.23,83.23,83.04,83.05,3914.0,75.759,75.759,75.5861,75.5952,3914.0
2023-07-21 14:05:00,83.06,83.08,83.02,83.08,4566.0,75.6043,75.6225,75.5679,75.6225,4566.0
2023-07-21 14:10:00,83.1,83.13,83.0,83.03,4941.0,75.6407,75.668,75.5497,75.577,4941.0
2023-07-21 14:15:00,83.01,83.06,83.01,83.05,5634.0,75.5588,75.6043,75.5588,75.5952,5634.0
2023-07-21 14:20:00,83.08,83.1,83.01,83.06,5549.0,75.6225,75.6407,75.5588,75.6043,5549.0
2023-07-21 14:25:00,83.08,83.14,83.08,83.13,968.0,75.6225,75.6771,75.6225,75.668,968.0
2023-07-21 14:30:00,83.14,83.14,83.09,83.09,5693.0,75.6771,75.6771,75.6316,75.6316,5693.0
2023-07-21 14:35:00,83.08,83.08,82.99,83.04,12086.0,75.6225,75.6225,75.5406,75.5861,12086.0
2023-07-21 14:40:00,83.03,83.1,83.03,83.04,15310.0,75.577,75.6407,75.577,75.5861,15310.0
2023-07-21 14:45:00,83.06,83.1,83.05,83.05,10342.0,75.6043,75.6407,75.5952,75.5952,10342.0
2023-07-21 14:50:00,83.03,83.09,83.03,83.06,4972.0,75.577,75.6316,75.577,75.6043,4972.0
2023-07-21 14:55:00,83.05,83.06,83.01,83.05,8329.0,75.5952,75.6043,75.5588,75.5952,8329.0
2023-07-21 15:00:00,83.03,83.04,83.01,83.02,6943.0,75.577,75.5861,75.5588,75.5679,6943.0
2023-07-21 15:05:00,83.02,83.08,83.02,83.04,6324.0,75.5679,75.6225,75.5679,75.5861,6324.0
2023-07-21 15:10:00,83.03,83.1,83.0,83.09,8127.0,75.577,75.6407,75.5497,75.6316,8127.0
2023-07-21 15:15:00,83.09,83.11,83.04,83.04,14592.0,75.6316,75.6498,75.5861,75.5861,14592.0
2023-07-21 15:20:00,83.04,83.04,82.91,82.92,10252.0,75.5861,75.5861,75.4677,75.4768,10252.0
2023-07-21 15:25:00,82.91,82.99,82.91,82.97,8722.0,75.4677,75.5406,75.4677,75.5224,8722.0
2023-07-21 15:30:00,82.98,83.09,82.97,83.09,13759.0,75.5315,75.6316,75.5224,75.6316,13759.0
2023-07-21 15:35:00,83.09,83.11,83.01,83.05,12748.0,75.6316,75.6498,75.5588,75.5952,12748.0
2023-07-21 15:40:00,83.03,83.04,82.96,82.99,11467.0,75.577,75.5861,75.5133,75.5406,11467.0
2023-07-21 15:45:00,82.98,82.99,82.91,82.94,16232.0,75.5315,75.5406,75.4677,75.495,16232.0
2023-07-21 15:50:00,82.93,83.1,82.9,83.06,56610.0,75.4859,75.6407,75.4586,75.6043,56610.0
2023-07-21 15:55:00,83.05,83.08,82.72,82.75,167970.0,75.5952,75.6225,75.2948,75.3221,167970.0
2023-07-24 09:30:00,82.98,83.27,82.88,83.25,30268.0,75.5315,75.7954,75.4404,75.7772,30268.0
2023-07-24 09:35:00,83.23,83.65,83.23,83.64,17461.0,75.759,76.1413,75.759,76.1322,17461.0
2023-07-24 09:40:00,83.61,83.62,83.25,83.37,15077.0,76.1049,76.114,75.7772,75.8864,15077.0
2023-07-24 09:45:00,83.3,83.38,83.23,83.31,9824.0,75.8227,75.8956,75.759,75.8318,9824.0
2023-07-24 09:50:00,83.31,83.39,83.12,83.13,7275.0,75.8318,75.9047,75.6589,75.668,7275.0
2023-07-24 09:55:00,83.15,83.24,83.02,83.15,11228.0,75.6862,75.7681,75.5679,75.6862,11228.0
2023-07-24 10:00:00,83.18,83.25,83.11,83.14,15256.0,75.7135,75.7772,75.6498,75.6771,15256.0
2023-07-24 10:05:00,83.1,83.19,83.08,83.15,28594.0,75.6407,75.7226,75.6225,75.6862,28594.0
2023-07-24 10:10:00,83.12,83.31,83.09,83.24,25435.0,75.6589,75.8318,75.6316,75.7681,25435.0
2023-07-24 10:15:00,83.23,83.4,83.21,83.35,30210.0,75.759,75.9138,75.7408,75.8682,30210.0
2023-07-24 10:20:00,83.34,83.38,83.1,83.26,27015.0,75.8591,75.8956,75.6407,75.7863,27015.0
2023-07-24 10:25:00,83.26,83.38,83.25,83.36,46328.0,75.7863,75.8956,75.7772,75.8773,46328.0
2023-07-24 10:30:00,83.32,83.45,83.27,83.45,30442.0,75.8409,75.9593,75.7954,75.9593,30442.0
2023-07-24 10:35:00,83.44,83.5,83.34,83.34,14375.0,75.9502,76.0048,75.8591,75.8591,14375.0
2023-07-24 10:40:00,83.35,83.43,83.25,83.35,14945.0,75.8682,75.9411,75.7772,75.8682,14945.0
2023-07-24 10:45:00,83.34,83.52,83.31,83.52,16717.0,75.8591,76.023,75.8318,76.023,16717.0
2023-07-24 10:50:00,83.53,83.53,83.28,83.38,15484.0,76.0321,76.0321,75.8045,75.8956,15484.0
2023-07-24 10:55:00,83.41,83.55,83.37,83.52,14968.0,75.9229,76.0503,75.8864,76.023,14968.0
2023-07-24 11:00:00,83.57,83.73,83.54,83.7,37034.0,76.0685,76.2141,76.0412,76.1868,37034.0
2023-07-24 11:05:00,83.69,83.78,83.65,83.66,16734.0,76.1777,76.2596,76.1413,76.1504,16734.0
2023-07-24 11:10:00,83.68,83.82,83.68,83.8,12311.0,76.1686,76.2961,76.1686,76.2778,12311.0
2023-07-24 11:15:00,83.79,83.79,83.72,83.72,4832.0,76.2687,76.2687,76.205,76.205,4832.0
2023-07-24 11:20:00,83.72,83.77,83.7,83.75,10826.0,76.205,76.2505,76.1868,76.2323,10826.0
2023-07-24 11:25:00,83.76,83.79,83.74,83.77,8361.0,76.2414,76.2687,76.2232,76.2505,8361.0
2023-07-24 11:30:00,83.77,83.95,83.76,83.88,29339.0,76.2505,76.4144,76.2414,76.3507,29339.0
2023-07-24 11:35:00,83.88,83.88,83.77,83.77,8169.0,76.3507,76.3507,76.2505,76.2505,8169.0
2023-07-24 11:40:00,83.77,83.77,83.67,83.7,16142.0,76.2505,76.2505,76.1595,76.1868,16142.0
2023-07-24 11:45:00,83.68,83.77,83.63,83.66,11967.0,76.1686,76.2505,76.1231,76.1504,11967.0
2023-07-24 11:50:00,83.66,83.81,83.65,83.81,6377.0,76.1504,76.287,76.1413,76.287,6377.0
2023-07-24 11:55:00,83.82,83.83,83.72,83.78,6680.0,76.2961,76.3052,76.205,76.2596,6680.0
2023-07-24 12:00:00,83.8,83.8,83.68,83.71,10685.0,76.2778,76.2778,76.1686,76.1959,10685.0
2023-07-24 12:05:00,83.71,83.71,83.64,83.69,17655.0,76.1959,76.1959,76.1322,76.1777,17655.0
2023-07-24 12:10:00,83.7,83.76,83.68,83.71,5622.0,76.1868,76.2414,76.1686,76.1959,5622.0
2023-07-24 12:15:00,83.71,83.76,83.67,83.7,21452.0,76.1959,76.2414,76.1595,76.1868,21452.0
2023-07-24 12:20:00,83.67,83.73,83.65,83.67,3508.0,76.1595,76.2141,76.1413,76.1595,3508.0
2023-07-24 12:25:00,83.68,83.82,83.67,83.81,10502.0,76.1686,76.2961,76.1595,76.287,10502.0
2023-07-24 12:30:00,83.83,83.85,83.78,83.78,11064.0,76.3052,76.3234,76.2596,76.2596,11064.0
2023-07-24 12:35:00,83.77,83.84,83.73,83.8,3732.0,76.2505,76.3143,76.2141,76.2778,3732.0
2023-07-24 12:40:00,83.81,83.87,83.77,83.87,13276.0,76.287,76.3416,76.2505,76.3416,13276.0
2023-07-24 12:45:00,83.89,83.98,83.87,83.98,8166.0,76.3598,76.4417,76.3416,76.4417,8166.0
2023-07-24 12:50:00,83.96,84.18,83.91,84.18,12383.0,76.4235,76.6237,76.378,76.6237,12383.0
2023-07-24 12:55:00,84.18,84.39,84.16,84.39,15507.0,76.6237,76.8149,76.6055,76.8149,15507.0
2023-07-24 13:00:00,84.38,84.49,84.28,84.29,12323.0,76.8058,76.9059,76.7148,76.7239,12323.0
2023-07-24 13:05:00,84.3,84.32,84.21,84.25,6704.0,76.733,76.7512,76.651,76.6875,6704.0
2023-07-24 13:10:00,84.25,84.49,84.21,84.49,38612.0,76.6875,76.9059,76.651,76.9059,38612.0
2023-07-24 13:15:00,84.49,84.49,84.36,84.38,7954.0,76.9059,76.9059,76.7876,76.8058,7954.0
2023-07-24 13:20:00,84.36,84.36,84.18,84.2,7688.0,76.7876,76.7876,76.6237,76.6419,7688.0
2023-07-24 13:25:00,84.18,84.19,84.11,84.15,8295.0,76.6237,76.6328,76.56,76.5964,8295.0
2023-07-24 13:30:00,84.14,84.2,84.11,84.16,9982.0,76.5873,76.6419,76.56,76.6055,9982.0
2023-07-24 13:35:00,84.14,84.17,84.05,84.17,7417.0,76.5873,76.6146,76.5054,76.6146,7417.0
2023-07-24 13:40:00,84.19,84.37,84.16,84.37,12194.0,76.6328,76.7967,76.6055,76.7967,12194.0
2023-07-24 13:45:00,84.36,84.43,84.32,84.43,10905.0,76.7876,76.8513,76.7512,76.8513,10905.0
2023-07-24 13:50:00,84.44,84.49,84.4,84.4,8022.0,76.8604,76.9059,76.824,76.824,8022.0
2023-07-24 13:55:00,84.39,84.47,84.38,84.45,9325.0,76.8149,76.8877,76.8058,76.8695,9325.0
2023-07-24 14:00:00,84.45,84.63,84.45,84.58,11027.0,76.8695,77.0333,76.8695,76.9878,11027.0
2023-07-24 14:05:00,84.59,84.73,84.53,84.71,15262.0,76.9969,77.1244,76.9423,77.1062,15262.0
2023-07-24 14:10:00,84.72,84.72,84.58,84.67,12534.0,77.1153,77.1153,76.9878,77.0698,12534.0
2023-07-24 14:15:00,84.69,84.77,84.63,84.72,13804.0,77.088,77.1608,77.0333,77.1153,13804.0
2023-07-24 14:20:00,84.71,84.76,84.66,84.76,11298.0,77.1062,77.1517,77.0607,77.1517,11298.0
2023-07-24 14:25:00,84.77,84.88,84.77,84.82,15136.0,77.1608,77.2609,77.1608,77.2063,15136.0
2023-07-24 14:30:00,84.82,84.83,84.7,84.73,15924.0,77.2063,77.2154,77.0971,77.1244,15924.0
2023-07-24 14:35:00,84.75,84.89,84.74,84.86,21779.0,77.1426,77.27,77.1335,77.2427,21779.0
2023-07-24 14:40:00,84.85,84.86,84.69,84.74,17235.0,77.2336,77.2427,77.088,77.1335,17235.0
2023-07-24 14:45:00,84.75,84.91,84.74,84.87,41776.0,77.1426,77.2882,77.1335,77.2518,41776.0
2023-07-24 14:50:00,84.87,84.99,84.85,84.97,11245.0,77.2518,77.361,77.2336,77.3428,11245.0
2023-07-24 14:55:00,84.96,84.99,84.81,84.99,15620.0,77.3337,77.361,77.1972,77.361,15620.0
2023-07-24 15:00:00,84.99,85.0,84.88,84.96,19537.0,77.361,77.3701,77.2609,77.3337,19537.0
2023-07-24 15:05:00,84.96,84.99,84.91,84.98,13188.0,77.3337,77.361,77.2882,77.3519,13188.0
2023-07-24 15:10:00,84.97,85.06,84.84,84.94,69359.0,77.3428,77.4247,77.2245,77.3155,69359.0
2023-07-24 15:15:00,84.97,85.07,84.97,85.0,24827.0,77.3428,77.4339,77.3428,77.3701,24827.0
2023-07-24 15:20:00,85.0,85.05,84.95,84.97,78802.0,77.3701,77.4156,77.3246,77.3428,78802.0
2023-07-24 15:25:00,84.96,84.96,84.74,84.76,17591.0,77.3337,77.3337,77.1335,77.1517,17591.0
2023-07-24 15:30:00,84.75,84.8,84.7,84.78,17384.0,77.1426,77.1881,77.0971,77.1699,17384.0
2023-07-24 15:35:00,84.8,84.8,84.65,84.65,15959.0,77.1881,77.1881,77.0516,77.0516,15959.0
2023-07-24 15:40:00,84.64,84.86,84.64,84.85,38256.0,77.0424,77.2427,77.0424,77.2336,38256.0
2023-07-24 15:45:00,84.85,84.9,84.79,84.89,69391.0,77.2336,77.2791,77.179,77.27,69391.0
2023-07-24 15:50:00,84.89,84.9,84.61,84.68,86251.0,77.27,77.2791,77.0151,77.0789,86251.0
2023-07-24 15:55:00,84.68,84.86,84.67,84.77,142544.0,77.0789,77.2427,77.0698,77.1608,142544.0
2023-07-25 09:30:00,84.5,84.99,84.2,84.39,34164.0,76.915,77.361,76.6419,76.8149,34164.0
2023-07-25 09:35:00,84.46,84.86,84.46,84.72,10441.0,76.8786,77.2427,76.8786,77.1153,10441.0
2023-07-25 09:40:00,84.57,84.71,84.47,84.53,8495.0,76.9787,77.1062,76.8877,76.9423,8495.0
2023-07-25 09:45:00,84.42,84.48,84.3,84.35,21034.0,76.8422,76.8968,76.733,76.7785,21034.0
2023-07-25 09:50:00,84.37,84.68,84.32,84.67,22170.0,76.7967,77.0789,76.7512,77.0698,22170.0
2023-07-25 09:55:00,84.75,84.81,84.56,84.65,10233.0,77.1426,77.1972,76.9696,77.0516,10233.0
2023-07-25 10:00:00,84.66,84.72,84.55,84.61,25499.0,77.0607,77.1153,76.9605,77.0151,25499.0
2023-07-25 10:05:00,84.59,84.61,84.5,84.5,14278.0,76.9969,77.0151,76.915,76.915,14278.0
2023-07-25 10:10:00,84.51,84.57,84.43,84.51,6259.0,76.9241,76.9787,76.8513,76.9241,6259.0
2023-07-25 10:15:00,84.49,84.61,84.47,84.52,12805.0,76.9059,77.0151,76.8877,76.9332,12805.0
2023-07-25 10:20:00,84.56,84.62,84.51,84.52,4362.0,76.9696,77.0242,76.9241,76.9332,4362.0
2023-07-25 10:25:00,84.53,84.67,84.53,84.66,9329.0,76.9423,77.0698,76.9423,77.0607,9329.0
2023-07-25 10:30:00,84.67,84.71,84.54,84.63,14152.0,77.0698,77.1062,76.9514,77.0333,14152.0
2023-07-25 10:35:00,84.61,84.65,84.59,84.61,4627.0,77.0151,77.0516,76.9969,77.0151,4627.0
2023-07-25 10:40:00,84.6,84.9,84.6,84.88,12001.0,77.006,77.2791,77.006,77.2609,12001.0
2023-07-25 10:45:00,84.92,84.98,84.81,84.9,8634.0,77.2973,77.3519,77.1972,77.2791,8634.0
2023-07-25 10:50:00,84.88,84.89,84.74,84.75,6566.0,77.2609,77.27,77.1335,77.1426,6566.0
2023-07-25 10:55:00,84.74,84.85,84.74,84.83,4602.0,77.1335,77.2336,77.1335,77.2154,4602.0
2023-07-25 11:00:00,84.84,84.85,84.72,84.77,5965.0,77.2245,77.2336,77.1153,77.1608,5965.0
2023-07-25 11:05:00,84.76,84.78,84.54,84.58,6931.0,77.1517,77.1699,76.9514,76.9878,6931.0
2023-07-25 11:10:00,84.55,84.6,84.48,84.58,16714.0,76.9605,77.006,76.8968,76.9878,16714.0
2023-07-25 11:15:00,84.58,84.58,84.45,84.47,18621.0,76.9878,76.9878,76.8695,76.8877,18621.0
2023-07-25 11:20:00,84.48,84.66,84.46,84.61,18025.0,76.8968,77.0607,76.8786,77.0151,18025.0
2023-07-25 11:25:00,84.6,84.61,84.54,84.59,14748.0,77.006,77.0151,76.9514,76.9969,14748.0
2023-07-25 11:30:00,84.59,84.67,84.57,84.66,18824.0,76.9969,77.0698,76.9787,77.0607,18824.0
2023-07-25 11:35:00,84.66,84.67,84.61,84.62,17205.0,77.0607,77.0698,77.0151,77.0242,17205.0
2023-07-25 11:40:00,84.61,84.8,84.61,84.78,11617.0,77.0151,77.1881,77.0151,77.1699,11617.0
2023-07-25 11:45:00,84.78,84.79,84.73,84.79,5395.0,77.1699,77.179,77.1244,77.179,5395.0
2023-07-25 11:50:00,84.79,84.82,84.72,84.81,10470.0,77.179,77.2063,77.1153,77.1972,10470.0
2023-07-25 11:55:00,84.8,84.82,84.73,84.76,10449.0,77.1881,77.2063,77.1244,77.1517,10449.0
2023-07-25 12:00:00,84.75,84.75,84.65,84.69,7042.0,77.1426,77.1426,77.0516,77.088,7042.0
2023-07-25 12:05:00,84.69,84.79,84.68,84.79,6783.0,77.088,77.179,77.0789,77.179,6783.0
2023-07-25 12:10:00,84.79,84.9,84.79,84.88,9049.0,77.179,77.2791,77.179,77.2609,9049.0
2023-07-25 12:15:00,84.87,84.87,84.78,84.8,13020.0,77.2518,77.2518,77.1699,77.1881,13020.0
2023-07-25 12:20:00,84.78,84.81,84.74,84.74,5334.0,77.1699,77.1972,77.1335,77.1335,5334.0
2023-07-25 12:25:00,84.74,84.85,84.74,84.77,5030.0,77.1335,77.2336,77.1335,77.1608,5030.0
2023-07-25 12:30:00,84.76,84.88,84.76,84.85,7516.0,77.1517,77.2609,77.1517,77.2336,7516.0
2023-07-25 12:35:00,84.86,84.86,84.75,84.75,8984.0,77.2427,77.2427,77.1426,77.1426,8984.0
2023-07-25 12:40:00,84.79,84.8,84.71,84.73,4136.0,77.179,77.1881,77.1062,77.1244,4136.0
2023-07-25 12:45:00,84.73,84.74,84.65,84.65,4969.0,77.1244,77.1335,77.0516,77.0516,4969.0
2023-07-25 12:50:00,84.66,84.73,84.66,84.66,7231.0,77.0607,77.1244,77.0607,77.0607,7231.0
2023-07-25 12:55:00,84.66,84.67,84.61,84.67,3671.0,77.0607,77.0698,77.0151,77.0698,3671.0
2023-07-25 13:00:00,84.66,84.81,84.66,84.76,5344.0,77.0607,77.1972,77.0607,77.1517,5344.0
2023-07-25 13:05:00,84.74,84.77,84.68,84.75,5208.0,77.1335,77.1608,77.0789,77.1426,5208.0
2023-07-25 13:10:00,84.73,84.75,84.69,84.75,5642.0,77.1244,77.1426,77.088,77.1426,5642.0
2023-07-25 13:15:00,84.75,84.8,84.74,84.8,3998.0,77.1426,77.1881,77.1335,77.1881,3998.0
2023-07-25 13:20:00,84.84,84.89,84.84,84.87,12526.0,77.2245,77.27,77.2245,77.2518,12526.0
2023-07-25 13:25:00,84.87,84.91,84.84,84.84,3760.0,77.2518,77.2882,77.2245,77.2245,3760.0
2023-07-25 13:30:00,84.85,84.88,84.82,84.85,7516.0,77.2336,77.2609,77.2063,77.2336,7516.0
2023-07-25 13:35:00,84.84,84.85,84.74,84.8,7969.0,77.2245,77.2336,77.1335,77.1881,7969.0
2023-07-25 13:40:00,84.8,84.83,84.78,84.83,5458.0,77.1881,77.2154,77.1699,77.2154,5458.0
2023-07-25 13:45:00,84.83,84.83,84.77,84.83,7585.0,77.2154,77.2154,77.1608,77.2154,7585.0
2023-07-25 13:50:00,84.81,84.94,84.76,84.92,62621.0,77.1972,77.3155,77.1517,77.2973,62621.0
2023-07-25 13:55:00,84.92,84.97,84.91,84.95,6253.0,77.2973,77.3428,77.2882,77.3246,6253.0
2023-07-25 14:00:00,84.95,84.95,84.88,84.94,6521.0,77.3246,77.3246,77.2609,77.3155,6521.0
2023-07-25 14:05:00,84.93,84.97,84.9,84.96,6800.0,77.3064,77.3428,77.2791,77.3337,6800.0
2023-07-25 14:10:00,84.95,85.05,84.93,85.04,6207.0,77.3246,77.4156,77.3064,77.4065,6207.0
2023-07-25 14:15:00,85.04,85.11,85.0,85.11,10180.0,77.4065,77.4703,77.3701,77.4703,10180.0
2023-07-25 14:20:00,85.12,85.13,85.01,85.04,8838.0,77.4794,77.4885,77.3792,77.4065,8838.0
2023-07-25 14:25:00,85.04,85.09,85.03,85.09,3011.0,77.4065,77.4521,77.3974,77.4521,3011.0
2023-07-25 14:30:00,85.09,85.22,85.09,85.22,17211.0,77.4521,77.5704,77.4521,77.5704,17211.0
2023-07-25 14:35:00,85.2,85.23,85.13,85.14,5897.0,77.5522,77.5795,77.4885,77.4976,5897.0
2023-07-25 14:40:00,85.13,85.19,85.1,85.19,7853.0,77.4885,77.5431,77.4612,77.5431,7853.0
2023-07-25 14:45:00,85.2,85.2,85.08,85.08,12364.0,77.5522,77.5522,77.443,77.443,12364.0
2023-07-25 14:50:00,85.09,85.18,85.04,85.18,5384.0,77.4521,77.534,77.4065,77.534,5384.0
2023-07-25 14:55:00,85.18,85.21,85.15,85.19,7961.0,77.534,77.5613,77.5067,77.5431,7961.0
2023-07-25 15:00:00,85.19,85.2,85.13,85.17,18096.0,77.5431,77.5522,77.4885,77.5249,18096.0
2023-07-25 15:05:00,85.18,85.23,85.15,85.2,7014.0,77.534,77.5795,77.5067,77.5522,7014.0
2023-07-25 15:10:00,85.2,85.24,85.2,85.2,12979.0,77.5522,77.5886,77.5522,77.5522,12979.0
2023-07-25 15:15:00,85.19,85.22,85.15,85.19,9425.0,77.5431,77.5704,77.5067,77.5431,9425.0
2023-07-25 15:20:00,85.19,85.29,85.12,85.12,111629.0,77.5431,77.6341,77.4794,77.4794,111629.0
2023-07-25 15:25:00,85.1,85.13,85.06,85.12,10885.0,77.4612,77.4885,77.4247,77.4794,10885.0
2023-07-25 15:30:00,85.13,85.13,85.02,85.05,12217.0,77.4885,77.4885,77.3883,77.4156,12217.0
2023-07-25 15:35:00,85.04,85.15,85.03,85.14,12965.0,77.4065,77.5067,77.3974,77.4976,12965.0
2023-07-25 15:40:00,85.14,85.14,85.08,85.1,13063.0,77.4976,77.4976,77.443,77.4612,13063.0
2023-07-25 15:45:00,85.1,85.18,85.05,85.18,26790.0,77.4612,77.534,77.4156,77.534,26790.0
2023-07-25 15:50:00,85.17,85.18,85.09,85.12,38264.0,77.5249,77.534,77.4521,77.4794,38264.0
2023-07-25 15:55:00,85.11,85.12,84.91,84.94,96367.0,77.4703,77.4794,77.2882,77.3155,96367.0
2023-07-26 09:30:00,84.99,85.32,84.9,85.28,29290.0,77.361,77.6614,77.2791,77.625,29290.0
2023-07-26 09:35:00,85.25,85.4,85.2,85.31,8452.0,77.5977,77.7342,77.5522,77.6523,8452.0
2023-07-26 09:40:00,85.33,85.4,85.14,85.24,9002.0,77.6705,77.7342,77.4976,77.5886,9002.0
2023-07-26 09:45:00,85.23,85.23,84.95,84.99,2924.0,77.5795,77.5795,77.3246,77.361,2924.0
2023-07-26 09:50:00,84.9,84.91,84.56,84.58,6425.0,77.2791,77.2882,76.9696,76.9878,6425.0
2023-07-26 09:55:00,84.63,84.71,84.46,84.46,9120.0,77.0333,77.1062,76.8786,76.8786,9120.0
2023-07-26 10:00:00,84.44,84.44,84.32,84.42,12950.0,76.8604,76.8604,76.7512,76.8422,12950.0
2023-07-26 10:05:00,84.46,84.53,84.22,84.22,6628.0,76.8786,76.9423,76.6601,76.6601,6628.0
2023-07-26 10:10:00,84.2,84.3,84.07,84.11,13421.0,76.6419,76.733,76.5236,76.56,13421.0
2023-07-26 10:15:00,84.1,84.36,84.08,84.31,11380.0,76.5509,76.7876,76.5327,76.7421,11380.0
2023-07-26 10:20:00,84.36,84.42,84.21,84.23,8041.0,76.7876,76.8422,76.651,76.6693,8041.0
2023-07-26 10:25:00,84.22,84.35,84.21,84.33,9622.0,76.6601,76.7785,76.651,76.7603,9622.0
2023-07-26 10:30:00,84.37,84.52,84.26,84.48,18030.0,76.7967,76.9332,76.6966,76.8968,18030.0
2023-07-26 10:35:00,84.49,84.51,84.32,84.38,7571.0,76.9059,76.9241,76.7512,76.8058,7571.0
2023-07-26 10:40:00,84.37,84.39,84.31,84.39,7797.0,76.7967,76.8149,76.7421,76.8149,7797.0
2023-07-26 10:45:00,84.43,84.46,84.35,84.35,6735.0,76.8513,76.8786,76.7785,76.7785,6735.0
2023-07-26 10:50:00,84.31,84.4,84.27,84.36,5163.0,76.7421,76.824,76.7057,76.7876,5163.0
2023-07-26 10:55:00,84.36,84.37,84.28,84.28,8830.0,76.7876,76.7967,76.7148,76.7148,8830.0
2023-07-26 11:00:00,84.23,84.38,84.17,84.34,5734.0,76.6693,76.8058,76.6146,76.7694,5734.0
2023-07-26 11:05:00,84.31,84.44,84.29,84.44,3686.0,76.7421,76.8604,76.7239,76.8604,3686.0
2023-07-26 11:10:00,84.42,84.42,84.23,84.23,6606.0,76.8422,76.8422,76.6693,76.6693,6606.0
2023-07-26 11:15:00,84.26,84.33,84.24,84.27,7641.0,76.6966,76.7603,76.6784,76.7057,7641.0
2023-07-26 11:20:00,84.27,84.27,84.1,84.13,6415.0,76.7057,76.7057,76.5509,76.5782,6415.0
2023-07-26 11:25:00,84.17,84.19,84.1,84.13,6891.0,76.6146,76.6328,76.5509,76.5782,6891.0
2023-07-26 11:30:00,84.13,84.14,83.98,83.99,10773.0,76.5782,76.5873,76.4417,76.4508,10773.0
2023-07-26 11:35:00,83.98,84.05,83.98,84.0,6710.0,76.4417,76.5054,76.4417,76.4599,6710.0
2023-07-26 11:40:00,84.04,84.04,83.88,83.9,5152.0,76.4963,76.4963,76.3507,76.3689,5152.0
2023-07-26 11:45:00,83.9,84.09,83.89,84.09,8169.0,76.3689,76.5418,76.3598,76.5418,8169.0
2023-07-26 11:50:00,84.11,84.17,84.07,84.12,5775.0,76.56,76.6146,76.5236,76.5691,5775.0
2023-07-26 11:55:00,84.13,84.23,84.12,84.13,7178.0,76.5782,76.6693,76.5691,76.5782,7178.0
2023-07-26 12:00:00,84.12,84.12,83.99,83.99,4525.0,76.5691,76.5691,76.4508,76.4508,4525.0
2023-07-26 12:05:00,83.98,84.0,83.94,83.95,6528.0,76.4417,76.4599,76.4053,76.4144,6528.0
2023-07-26 12:10:00,83.95,84.09,83.94,84.0,6654.0,76.4144,76.5418,76.4053,76.4599,6654.0
2023-07-26 12:15:00,84.01,84.21,84.0,84.2,22978.0,76.469,76.651,76.4599,76.6419,22978.0
2023-07-26 12:20:00,84.21,84.25,84.18,84.25,3170.0,76.651,76.6875,76.6237,76.6875,3170.0
2023-07-26 12:25:00,84.23,84.31,84.23,84.25,2403.0,76.6693,76.7421,76.6693,76.6875,2403.0
2023-07-26 12:30:00,84.24,84.24,84.2,84.21,900.0,76.6784,76.6784,76.6419,76.651,900.0
2023-07-26 12:35:00,84.22,84.22,84.08,84.08,4223.0,76.6601,76.6601,76.5327,76.5327,4223.0
2023-07-26 12:40:00,84.13,84.15,84.03,84.03,3487.0,76.5782,76.5964,76.4872,76.4872,3487.0
2023-07-26 12:45:00,84.06,84.06,84.0,84.04,2808.0,76.5145,76.5145,76.4599,76.4963,2808.0
2023-07-26 12:50:00,84.01,84.02,83.96,84.0,4698.0,76.469,76.4781,76.4235,76.4599,4698.0
2023-07-26 12:55:00,84.0,84.04,83.95,84.03,4583.0,76.4599,76.4963,76.4144,76.4872,4583.0
2023-07-26 13:00:00,84.06,84.14,84.05,84.14,2112.0,76.5145,76.5873,76.5054,76.5873,2112.0
2023-07-26 13:05:00,84.14,84.15,84.08,84.08,1472.0,76.5873,76.5964,76.5327,76.5327,1472.0
2023-07-26 13:10:00,84.08,84.08,84.01,84.05,1395.0,76.5327,76.5327,76.469,76.5054,1395.0
2023-07-26 13:15:00,84.06,84.14,84.06,84.12,2457.0,76.5145,76.5873,76.5145,76.5691,2457.0
2023-07-26 13:20:00,84.13,84.16,84.04,84.06,4585.0,76.5782,76.6055,76.4963,76.5145,4585.0
2023-07-26 13:25:00,84.04,84.08,84.02,84.04,2400.0,76.4963,76.5327,76.4781,76.4963,2400.0
2023-07-26 13:30:00,84.03,84.03,83.91,83.91,3820.0,76.4872,76.4872,76.378,76.378,3820.0
2023-07-26 13:35:00,83.9,83.9,83.8,83.88,6728.0,76.3689,76.3689,76.2778,76.3507,6728.0
2023-07-26 13:40:00,83.88,83.94,83.88,83.94,5614.0,76.3507,76.4053,76.3507,76.4053,5614.0
2023-07-26 13:45:00,83.98,84.0,83.91,83.99,7421.0,76.4417,76.4599,76.378,76.4508,7421.0
2023-07-26 13:50:00,83.99,84.02,83.96,84.0,6656.0,76.4508,76.4781,76.4235,76.4599,6656.0
2023-07-26 13:55:00,83.99,84.0,83.9,83.91,5581.0,76.4508,76.4599,76.3689,76.378,5581.0
2023-07-26 14:00:00,83.9,83.99,83.85,83.93,6279.0,76.3689,76.4508,76.3234,76.3962,6279.0
2023-07-26 14:05:00,83.95,83.97,83.89,83.97,4157.0,76.4144,76.4326,76.3598,76.4326,4157.0
2023-07-26 14:10:00,83.95,84.01,83.95,83.99,2187.0,76.4144,76.469,76.4144,76.4508,2187.0
2023-07-26 14:15:00,83.98,83.98,83.89,83.92,7551.0,76.4417,76.4417,76.3598,76.3871,7551.0
2023-07-26 14:20:00,83.91,83.98,83.91,83.97,4663.0,76.378,76.4417,76.378,76.4326,4663.0
2023-07-26 14:25:00,83.95,84.05,83.89,84.05,3534.0,76.4144,76.5054,76.3598,76.5054,3534.0
2023-07-26 14:30:00,84.05,84.14,84.01,84.07,11900.0,76.5054,76.5873,76.469,76.5236,11900.0
2023-07-26 14:35:00,84.08,84.48,84.07,84.46,20594.0,76.5327,76.8968,76.5236,76.8786,20594.0
2023-07-26 14:40:00,84.45,84.49,84.38,84.46,18793.0,76.8695,76.9059,76.8058,76.8786,18793.0
2023-07-26 14:45:00,84.46,84.47,84.27,84.32,12854.0,76.8786,76.8877,76.7057,76.7512,12854.0
2023-07-26 14:50:00,84.32,84.41,84.29,84.35,10683.0,76.7512,76.8331,76.7239,76.7785,10683.0
2023-07-26 14:55:00,84.39,84.39,84.26,84.32,8382.0,76.8149,76.8149,76.6966,76.7512,8382.0
2023-07-26 15:00:00,84.32,84.41,84.2,84.29,10096.0,76.7512,76.8331,76.6419,76.7239,10096.0
2023-07-26 15:05:00,84.29,84.31,84.04,84.09,9545.0,76.7239,76.7421,76.4963,76.5418,9545.0
2023-07-26 15:10:00,84.06,84.18,84.03,84.11,7199.0,76.5145,76.6237,76.4872,76.56,7199.0
2023-07-26 15:15:00,84.09,84.17,83.95,84.02,23014.0,76.5418,76.6146,76.4144,76.4781,23014.0
2023-07-26 15:20:00,84.02,84.13,84.02,84.09,12161.0,76.4781,76.5782,76.4781,76.5418,12161.0
2023-07-26 15:25:00,84.07,84.14,84.05,84.13,9640.0,76.5236,76.5873,76.5054,76.5782,9640.0
2023-07-26 15:30:00,84.14,84.2,84.08,84.13,11485.0,76.5873,76.6419,76.5327,76.5782,11485.0
2023-07-26 15:35:00,84.12,84.19,84.05,84.15,20722.0,76.5691,76.6328,76.5054,76.5964,20722.0
2023-07-26 15:40:00,84.15,84.28,84.13,84.25,22082.0,76.5964,76.7148,76.5782,76.6875,22082.0
2023-07-26 15:45:00,84.27,84.3,84.23,84.26,25827.0,76.7057,76.733,76.6693,76.6966,25827.0
2023-07-26 15:50:00,84.27,84.3,84.14,84.2,37519.0,76.7057,76.733,76.5873,76.6419,37519.0
2023-07-26 15:55:00,84.2,84.25,84.14,84.21,104353.0,76.6419,76.6875,76.5873,76.651,104353.0
2023-07-27 09:30:00,84.65,85.01,84.5,85.01,14001.0,77.0516,77.3792,76.915,77.3792,14001.0
2023-07-27 09:35:00,84.97,84.97,84.68,84.86,2613.0,77.3428,77.3428,77.0789,77.2427,2613.0
2023-07-27 09:40:00,84.78,84.91,84.74,84.84,4907.0,77.1699,77.2882,77.1335,77.2245,4907.0
2023-07-27 09:45:00,84.84,84.89,84.52,84.72,46336.0,77.2245,77.27,76.9332,77.1153,46336.0
2023-07-27 09:50:00,84.73,84.77,84.68,84.71,3357.0,77.1244,77.1608,77.0789,77.1062,3357.0
2023-07-27 09:55:00,84.67,84.95,84.67,84.91,5893.0,77.0698,77.3246,77.0698,77.2882,5893.0
2023-07-27 10:00:00,84.9,84.9,84.5,84.55,5755.0,77.2791,77.2791,76.915,76.9605,5755.0
2023-07-27 10:05:00,84.48,84.52,84.43,84.51,1800.0,76.8968,76.9332,76.8513,76.9241,1800.0
2023-07-27 10:10:00,84.52,84.54,84.38,84.51,3467.0,76.9332,76.9514,76.8058,76.9241,3467.0
2023-07-27 10:15:00,84.52,84.55,84.43,84.51,6088.0,76.9332,76.9605,76.8513,76.9241,6088.0
2023-07-27 10:20:00,84.47,84.48,84.41,84.48,2071.0,76.8877,76.8968,76.8331,76.8968,2071.0
2023-07-27 10:25:00,84.45,84.46,84.38,84.42,3356.0,76.8695,76.8786,76.8058,76.8422,3356.0
2023-07-27 10:30:00,84.43,84.55,84.37,84.51,8273.0,76.8513,76.9605,76.7967,76.9241,8273.0
2023-07-27 10:35:00,84.51,84.55,84.41,84.51,4897.0,76.9241,76.9605,76.8331,76.9241,4897.0
2023-07-27 10:40:00,84.53,84.53,84.44,84.49,5847.0,76.9423,76.9423,76.8604,76.9059,5847.0
2023-07-27 10:45:00,84.51,84.57,84.49,84.5,8024.0,76.9241,76.9787,76.9059,76.915,8024.0
2023-07-27 10:50:00,84.53,84.59,84.49,84.51,4115.0,76.9423,76.9969,76.9059,76.9241,4115.0
2023-07-27 10:55:00,84.52,84.68,84.52,84.67,10800.0,76.9332,77.0789,76.9332,77.0698,10800.0
2023-07-27 11:00:00,84.66,84.66,84.49,84.53,22253.0,77.0607,77.0607,76.9059,76.9423,22253.0
2023-07-27 11:05:00,84.54,84.54,84.42,84.42,5318.0,76.9514,76.9514,76.8422,76.8422,5318.0
2023-07-27 11:10:00,84.48,84.51,84.42,84.51,4291.0,76.8968,76.9241,76.8422,76.9241,4291.0
2023-07-27 11:15:00,84.49,84.57,84.48,84.52,39229.0,76.9059,76.9787,76.8968,76.9332,39229.0
2023-07-27 11:20:00,84.52,84.71,84.52,84.63,55868.0,76.9332,77.1062,76.9332,77.0333,55868.0
2023-07-27 11:25:00,84.66,84.74,84.44,84.45,45148.0,77.0607,77.1335,76.8604,76.8695,45148.0
2023-07-27 11:30:00,84.48,84.56,84.38,84.44,15244.0,76.8968,76.9696,76.8058,76.8604,15244.0
2023-07-27 11:35:00,84.44,84.61,84.41,84.61,11011.0,76.8604,77.0151,76.8331,77.0151,11011.0
2023-07-27 11:40:00,84.6,84.65,84.49,84.53,20832.0,77.006,77.0516,76.9059,76.9423,20832.0
2023-07-27 11:45:00,84.53,84.55,84.37,84.47,9464.0,76.9423,76.9605,76.7967,76.8877,9464.0
2023-07-27 11:50:00,84.5,84.52,84.49,84.49,4843.0,76.915,76.9332,76.9059,76.9059,4843.0
2023-07-27 11:55:00,84.48,84.51,84.44,84.46,2751.0,76.8968,76.9241,76.8604,76.8786,2751.0
2023-07-27 12:00:00,84.48,84.52,84.42,84.51,2210.0,76.8968,76.9332,76.8422,76.9241,2210.0
2023-07-27 12:05:00,84.52,84.59,84.5,84.56,3735.0,76.9332,76.9969,76.915,76.9696,3735.0
2023-07-27 12:10:00,84.57,84.62,84.54,84.61,6642.0,76.9787,77.0242,76.9514,77.0151,6642.0
2023-07-27 12:15:00,84.62,84.65,84.55,84.57,10664.0,77.0242,77.0516,76.9605,76.9787,10664.0
2023-07-27 12:20:00,84.57,84.61,84.55,84.57,10736.0,76.9787,77.0151,76.9605,76.9787,10736.0
2023-07-27 12:25:00,84.58,84.63,84.57,84.63,9917.0,76.9878,77.0333,76.9787,77.0333,9917.0
2023-07-27 12:30:00,84.63,84.68,84.56,84.58,20334.0,77.0333,77.0789,76.9696,76.9878,20334.0
2023-07-27 12:35:00,84.6,84.63,84.4,84.51,32208.0,77.006,77.0333,76.824,76.9241,32208.0
2023-07-27 12:40:00,84.51,84.51,84.47,84.47,2939.0,76.9241,76.9241,76.8877,76.8877,2939.0
2023-07-27 12:45:00,84.46,84.46,84.38,84.46,5462.0,76.8786,76.8786,76.8058,76.8786,5462.0
2023-07-27 12:50:00,84.5,84.5,84.46,84.46,1750.0,76.915,76.915,76.8786,76.8786,1750.0
2023-07-27 12:55:00,84.46,84.5,84.38,84.41,4117.0,76.8786,76.915,76.8058,76.8331,4117.0
2023-07-27 13:00:00,84.44,84.45,84.34,84.36,3080.0,76.8604,76.8695,76.7694,76.7876,3080.0
2023-07-27 13:05:00,84.33,84.38,84.21,84.28,7621.0,76.7603,76.8058,76.651,76.7148,7621.0
2023-07-27 13:10:00,84.28,84.28,84.15,84.15,5712.0,76.7148,76.7148,76.5964,76.5964,5712.0
2023-07-27 13:15:00,84.12,84.14,83.99,84.08,4925.0,76.5691,76.5873,76.4508,76.5327,4925.0
2023-07-27 13:20:00,84.01,84.11,84.0,84.1,3509.0,76.469,76.56,76.4599,76.5509,3509.0
2023-07-27 13:25:00,84.08,84.08,83.99,84.0,4150.0,76.5327,76.5327,76.4508,76.4599,4150.0
2023-07-27 13:30:00,83.96,84.0,83.89,83.97,2943.0,76.4235,76.4599,76.3598,76.4326,2943.0
2023-07-27 13:35:00,83.95,83.96,83.79,83.84,3553.0,76.4144,76.4235,76.2687,76.3143,3553.0
2023-07-27 13:40:00,83.85,83.92,83.8,83.8,3968.0,76.3234,76.3871,76.2778,76.2778,3968.0
2023-07-27 13:45:00,83.81,83.84,83.76,83.81,3873.0,76.287,76.3143,76.2414,76.287,3873.0
2023-07-27 13:50:00,83.83,83.84,83.78,83.83,2365.0,76.3052,76.3143,76.2596,76.3052,2365.0
2023-07-27 13:55:00,83.82,83.86,83.81,83.86,3528.0,76.2961,76.3325,76.287,76.3325,3528.0
2023-07-27 14:00:00,83.87,83.87,83.81,83.83,4620.0,76.3416,76.3416,76.287,76.3052,4620.0
2023-07-27 14:05:00,83.83,83.85,83.61,83.61,9401.0,76.3052,76.3234,76.1049,76.1049,9401.0
2023-07-27 14:10:00,83.6,83.6,83.41,83.41,4483.0,76.0958,76.0958,75.9229,75.9229,4483.0
2023-07-27 14:15:00,83.42,83.5,83.42,83.46,3652.0,75.932,76.0048,75.932,75.9684,3652.0
2023-07-27 14:20:00,83.46,83.55,83.43,83.44,3845.0,75.9684,76.0503,75.9411,75.9502,3845.0
2023-07-27 14:25:00,83.43,83.43,83.29,83.31,5125.0,75.9411,75.9411,75.8136,75.8318,5125.0
2023-07-27 14:30:00,83.27,83.3,83.23,83.26,9901.0,75.7954,75.8227,75.759,75.7863,9901.0
2023-07-27 14:35:00,83.26,83.28,83.2,83.27,24012.0,75.7863,75.8045,75.7317,75.7954,24012.0
2023-07-27 14:40:00,83.23,83.35,83.23,83.29,7630.0,75.759,75.8682,75.759,75.8136,7630.0
2023-07-27 14:45:00,83.27,83.37,83.21,83.31,6406.0,75.7954,75.8864,75.7408,75.8318,6406.0
2023-07-27 14:50:00,83.31,83.39,83.27,83.3,10737.0,75.8318,75.9047,75.7954,75.8227,10737.0
2023-07-27 14:55:00,83.3,83.3,83.19,83.22,6646.0,75.8227,75.8227,75.7226,75.7499,6646.0
2023-07-27 15:00:00,83.22,83.23,83.14,83.17,5261.0,75.7499,75.759,75.6771,75.7044,5261.0
2023-07-27 15:05:00,83.18,83.18,83.09,83.13,10067.0,75.7135,75.7135,75.6316,75.668,10067.0
2023-07-27 15:10:00,83.16,83.31,83.15,83.31,9335.0,75.6953,75.8318,75.6862,75.8318,9335.0
2023-07-27 15:15:00,83.33,83.34,83.26,83.33,8179.0,75.85,75.8591,75.7863,75.85,8179.0
2023-07-27 15:20:00,83.31,83.32,83.2,83.22,11734.0,75.8318,75.8409,75.7317,75.7499,11734.0
2023-07-27 15:25:00,83.22,83.22,83.09,83.14,15349.0,75.7499,75.7499,75.6316,75.6771,15349.0
2023-07-27 15:30:00,83.13,83.22,83.1,83.11,14474.0,75.668,75.7499,75.6407,75.6498,14474.0
2023-07-27 15:35:00,83.11,83.15,83.06,83.07,11313.0,75.6498,75.6862,75.6043,75.6134,11313.0
2023-07-27 15:40:00,83.08,83.15,83.05,83.06,16153.0,75.6225,75.6862,75.5952,75.6043,16153.0
2023-07-27 15:45:00,83.07,83.1,82.95,83.06,18967.0,75.6134,75.6407,75.5041,75.6043,18967.0
2023-07-27 15:50:00,83.06,83.46,83.06,83.43,70640.0,75.6043,75.9684,75.6043,75.9411,70640.0
2023-07-27 15:55:00,83.43,83.57,83.41,83.55,133664.0,75.9411,76.0685,75.9229,76.0503,133664.0
2023-07-28 09:30:00,84.38,84.5,83.81,83.81,30556.0,76.8058,76.915,76.287,76.287,30556.0
2023-07-28 09:35:00,83.83,83.83,83.54,83.62,2888.0,76.3052,76.3052,76.0412,76.114,2888.0
2023-07-28 09:40:00,83.62,83.66,83.4,83.4,7756.0,76.114,76.1504,75.9138,75.9138,7756.0
2023-07-28 09:45:00,83.4,83.57,83.37,83.56,7149.0,75.9138,76.0685,75.8864,76.0594,7149.0
2023-07-28 09:50:00,83.58,83.64,83.47,83.49,8545.0,76.0776,76.1322,75.9775,75.9957,8545.0
2023-07-28 09:55:00,83.56,83.57,83.48,83.53,8793.0,76.0594,76.0685,75.9866,76.0321,8793.0
2023-07-28 10:00:00,83.54,83.68,83.47,83.52,45022.0,76.0412,76.1686,75.9775,76.023,45022.0
2023-07-28 10:05:00,83.51,83.56,83.5,83.5,4987.0,76.0139,76.0594,76.0048,76.0048,4987.0
2023-07-28 10:10:00,83.5,83.61,83.47,83.5,19154.0,76.0048,76.1049,75.9775,76.0048,19154.0
2023-07-28 10:15:00,83.54,83.68,83.5,83.58,30738.0,76.0412,76.1686,76.0048,76.0776,30738.0
2023-07-28 10:20:00,83.58,83.67,83.49,83.49,57782.0,76.0776,76.1595,75.9957,75.9957,57782.0
2023-07-28 10:25:00,83.47,83.47,83.25,83.31,5808.0,75.9775,75.9775,75.7772,75.8318,5808.0
2023-07-28 10:30:00,83.34,83.43,83.29,83.37,9392.0,75.8591,75.9411,75.8136,75.8864,9392.0
2023-07-28 10:35:00,83.36,83.44,83.32,83.42,10377.0,75.8773,75.9502,75.8409,75.932,10377.0
2023-07-28 10:40:00,83.38,83.54,83.38,83.5,6153.0,75.8956,76.0412,75.8956,76.0048,6153.0
2023-07-28 10:45:00,83.5,83.54,83.43,83.51,5182.0,76.0048,76.0412,75.9411,76.0139,5182.0
2023-07-28 10:50:00,83.52,83.52,83.47,83.48,6380.0,76.023,76.023,75.9775,75.9866,6380.0
2023-07-28 10:55:00,83.5,83.56,83.43,83.49,3582.0,76.0048,76.0594,75.9411,75.9957,3582.0
2023-07-28 11:00:00,83.51,83.54,83.49,83.52,3373.0,76.0139,76.0412,75.9957,76.023,3373.0
2023-07-28 11:05:00,83.52,83.52,83.48,83.51,3237.0,76.023,76.023,75.9866,76.0139,3237.0
2023-07-28 11:10:00,83.49,83.52,83.47,83.5,3714.0,75.9957,76.023,75.9775,76.0048,3714.0
2023-07-28 11:15:00,83.5,83.56,83.49,83.5,2906.0,76.0048,76.0594,75.9957,76.0048,2906.0
2023-07-28 11:20:00,83.5,83.56,83.49,83.5,3421.0,76.0048,76.0594,75.9957,76.0048,3421.0
2023-07-28 11:25:00,83.52,83.57,83.47,83.5,4310.0,76.023,76.0685,75.9775,76.0048,4310.0
2023-07-28 11:30:00,83.5,83.52,83.39,83.39,5192.0,76.0048,76.023,75.9047,75.9047,5192.0
2023-07-28 11:35:00,83.38,83.48,83.35,83.37,5862.0,75.8956,75.9866,75.8682,75.8864,5862.0
2023-07-28 11:40:00,83.36,83.41,83.34,83.4,2235.0,75.8773,75.9229,75.8591,75.9138,2235.0
2023-07-28 11:45:00,83.4,83.44,83.35,83.37,3233.0,75.9138,75.9502,75.8682,75.8864,3233.0
2023-07-28 11:50:00,83.37,83.45,83.3,83.3,10287.0,75.8864,75.9593,75.8227,75.8227,10287.0
2023-07-28 11:55:00,83.3,83.37,83.29,83.34,2505.0,75.8227,75.8864,75.8136,75.8591,2505.0
2023-07-28 12:00:00,83.37,83.37,83.25,83.32,1610.0,75.8864,75.8864,75.7772,75.8409,1610.0
2023-07-28 12:05:00,83.28,83.31,83.26,83.29,3955.0,75.8045,75.8318,75.7863,75.8136,3955.0
2023-07-28 12:10:00,83.26,83.27,83.19,83.19,2024.0,75.7863,75.7954,75.7226,75.7226,2024.0
2023-07-28 12:15:00,83.21,83.25,83.19,83.21,3697.0,75.7408,75.7772,75.7226,75.7408,3697.0
2023-07-28 12:20:00,83.21,83.24,83.17,83.17,2439.0,75.7408,75.7681,75.7044,75.7044,2439.0
2023-07-28 12:25:00,83.14,83.22,83.14,83.21,6920.0,75.6771,75.7499,75.6771,75.7408,6920.0
2023-07-28 12:30:00,83.19,83.21,83.16,83.17,4526.0,75.7226,75.7408,75.6953,75.7044,4526.0
2023-07-28 12:35:00,83.18,83.27,83.14,83.15,4585.0,75.7135,75.7954,75.6771,75.6862,4585.0
2023-07-28 12:40:00,83.05,83.06,83.01,83.05,4387.0,75.5952,75.6043,75.5588,75.5952,4387.0
2023-07-28 12:45:00,83.03,83.03,82.94,82.95,5244.0,75.577,75.577,75.495,75.5041,5244.0
2023-07-28 12:50:00,82.94,83.02,82.93,82.95,3689.0,75.495,75.5679,75.4859,75.5041,3689.0
2023-07-28 12:55:00,82.95,83.03,82.95,83.02,2556.0,75.5041,75.577,75.5041,75.5679,2556.0
2023-07-28 13:00:00,83.0,83.0,82.94,82.97,2885.0,75.5497,75.5497,75.495,75.5224,2885.0
2023-07-28 13:05:00,82.98,82.98,82.9,82.9,3133.0,75.5315,75.5315,75.4586,75.4586,3133.0
2023-07-28 13:10:00,82.86,83.0,82.86,83.0,3617.0,75.4222,75.5497,75.4222,75.5497,3617.0
2023-07-28 13:15:00,83.01,83.01,82.99,83.0,2495.0,75.5588,75.5588,75.5406,75.5497,2495.0
2023-07-28 13:20:00,83.01,83.01,82.91,82.91,4063.0,75.5588,75.5588,75.4677,75.4677,4063.0
2023-07-28 13:25:00,82.9,82.9,82.8,82.8,3374.0,75.4586,75.4586,75.3676,75.3676,3374.0
2023-07-28 13:30:00,82.8,82.81,82.74,82.77,10376.0,75.3676,75.3767,75.313,75.3403,10376.0
2023-07-28 13:35:00,82.74,82.81,82.68,82.81,4057.0,75.313,75.3767,75.2584,75.3767,4057.0
2023-07-28 13:40:00,82.81,82.81,82.69,82.73,4781.0,75.3767,75.3767,75.2675,75.3039,4781.0
2023-07-28 13:45:00,82.7,82.74,82.64,82.67,4608.0,75.2766,75.313,75.222,75.2493,4608.0
2023-07-28 13:50:00,82.67,82.82,82.66,82.78,18468.0,75.2493,75.3858,75.2402,75.3494,18468.0
2023-07-28 13:55:00,82.79,82.85,82.78,82.84,8675.0,75.3585,75.4131,75.3494,75.404,8675.0
2023-07-28 14:00:00,82.84,82.9,82.84,82.89,1677.0,75.404,75.4586,75.404,75.4495,1677.0
2023-07-28 14:05:00,82.89,82.97,82.87,82.96,6246.0,75.4495,75.5224,75.4313,75.5133,6246.0
2023-07-28 14:10:00,82.95,82.98,82.89,82.89,3490.0,75.5041,75.5315,75.4495,75.4495,3490.0
2023-07-28 14:15:00,82.88,82.95,82.88,82.95,2246.0,75.4404,75.5041,75.4404,75.5041,2246.0
2023-07-28 14:20:00,82.95,83.02,82.94,83.02,5473.0,75.5041,75.5679,75.495,75.5679,5473.0
2023-07-28 14:25:00,83.01,83.09,83.0,83.06,4131.0,75.5588,75.6316,75.5497,75.6043,4131.0
2023-07-28 14:30:00,83.06,83.07,82.92,82.92,4851.0,75.6043,75.6134,75.4768,75.4768,4851.0
2023-07-28 14:35:00,82.97,82.97,82.83,82.83,2932.0,75.5224,75.5224,75.3949,75.3949,2932.0
2023-07-28 14:40:00,82.83,82.85,82.79,82.85,4697.0,75.3949,75.4131,75.3585,75.4131,4697.0
2023-07-28 14:45:00,82.89,82.9,82.87,82.87,1500.0,75.4495,75.4586,75.4313,75.4313,1500.0
2023-07-28 14:50:00,82.89,82.95,82.87,82.9,6021.0,75.4495,75.5041,75.4313,75.4586,6021.0
2023-07-28 14:55:00,82.9,82.9,82.81,82.81,5606.0,75.4586,75.4586,75.3767,75.3767,5606.0
2023-07-28 15:00:00,82.81,82.85,82.74,82.82,40688.0,75.3767,75.4131,75.313,75.3858,40688.0
2023-07-28 15:05:00,82.84,82.91,82.81,82.81,27027.0,75.404,75.4677,75.3767,75.3767,27027.0
2023-07-28 15:10:00,82.81,82.97,82.78,82.92,55024.0,75.3767,75.5224,75.3494,75.4768,55024.0
2023-07-28 15:15:00,82.94,82.99,82.92,82.94,32310.0,75.495,75.5406,75.4768,75.495,32310.0
2023-07-28 15:20:00,82.95,82.95,82.71,82.75,9834.0,75.5041,75.5041,75.2857,75.3221,9834.0
2023-07-28 15:25:00,82.75,82.8,82.68,82.71,13208.0,75.3221,75.3676,75.2584,75.2857,13208.0
2023-07-28 15:30:00,82.7,82.79,82.7,82.77,13799.0,75.2766,75.3585,75.2766,75.3403,13799.0
2023-07-28 15:35:00,82.77,82.88,82.77,82.85,15517.0,75.3403,75.4404,75.3403,75.4131,15517.0
2023-07-28 15:40:00,82.85,82.91,82.83,82.91,16057.0,75.4131,75.4677,75.3949,75.4677,16057.0
2023-07-28 15:45:00,82.92,83.0,82.91,82.93,25936.0,75.4768,75.5497,75.4677,75.4859,25936.0
2023-07-28 15:50:00,82.92,82.96,82.8,82.92,115691.0,75.4768,75.5133,75.3676,75.4768,115691.0
2023-07-28 15:55:00,82.92,82.96,82.85,82.88,151741.0,75.4768,75.5133,75.4131,75.4404,151741.0
2023-07-31 09:30:00,83.2,83.53,83.2,83.38,54757.0,75.7317,76.0321,75.7317,75.8956,54757.0
2023-07-31 09:35:00,83.42,83.42,83.21,83.38,51162.0,75.932,75.932,75.7408,75.8956,51162.0
2023-07-31 09:40:00,83.4,83.76,83.38,83.72,25974.0,75.9138,76.2414,75.8956,76.205,25974.0
2023-07-31 09:45:00,83.72,83.74,83.48,83.52,19839.0,76.205,76.2232,75.9866,76.023,19839.0
2023-07-31 09:50:00,83.53,83.58,83.35,83.4,38933.0,76.0321,76.0776,75.8682,75.9138,38933.0
2023-07-31 09:55:00,83.38,83.43,83.22,83.43,51419.0,75.8956,75.9411,75.7499,75.9411,51419.0
2023-07-31 10:00:00,83.46,83.53,83.38,83.44,25831.0,75.9684,76.0321,75.8956,75.9502,25831.0
2023-07-31 10:05:00,83.45,83.52,83.31,83.33,67680.0,75.9593,76.023,75.8318,75.85,67680.0
2023-07-31 10:10:00,83.33,83.42,83.3,83.4,28144.0,75.85,75.932,75.8227,75.9138,28144.0
2023-07-31 10:15:00,83.39,83.47,83.35,83.4,65423.0,75.9047,75.9775,75.8682,75.9138,65423.0
2023-07-31 10:20:00,83.4,83.87,83.36,83.75,33619.0,75.9138,76.3416,75.8773,76.2323,33619.0
2023-07-31 10:25:00,83.75,83.77,83.58,83.6,12723.0,76.2323,76.2505,76.0776,76.0958,12723.0
2023-07-31 10:30:00,83.64,83.72,83.45,83.46,10520.0,76.1322,76.205,75.9593,75.9684,10520.0
2023-07-31 10:35:00,83.49,83.64,83.49,83.56,5581.0,75.9957,76.1322,75.9957,76.0594,5581.0
2023-07-31 10:40:00,83.61,83.7,83.55,83.7,4127.0,76.1049,76.1868,76.0503,76.1868,4127.0
2023-07-31 10:45:00,83.71,83.71,83.53,83.53,11781.0,76.1959,76.1959,76.0321,76.0321,11781.0
2023-07-31 10:50:00,83.54,83.54,83.34,83.34,17925.0,76.0412,76.0412,75.8591,75.8591,17925.0
2023-07-31 10:55:00,83.28,83.33,83.2,83.29,5759.0,75.8045,75.85,75.7317,75.8136,5759.0
2023-07-31 11:00:00,83.29,83.49,83.28,83.45,10651.0,75.8136,75.9957,75.8045,75.9593,10651.0
2023-07-31 11:05:00,83.43,83.51,83.42,83.47,3439.0,75.9411,76.0139,75.932,75.9775,3439.0
2023-07-31 11:10:00,83.5,83.6,83.41,83.45,21759.0,76.0048,76.0958,75.9229,75.9593,21759.0
2023-07-31 11:15:00,83.46,83.46,83.36,83.4,4803.0,75.9684,75.9684,75.8773,75.9138,4803.0
2023-07-31 11:20:00,83.4,83.43,83.34,83.37,3600.0,75.9138,75.9411,75.8591,75.8864,3600.0
2023-07-31 11:25:00,83.38,83.44,83.35,83.44,5371.0,75.8956,75.9502,75.8682,75.9502,5371.0
2023-07-31 11:30:00,83.4,83.43,83.25,83.28,5672.0,75.9138,75.9411,75.7772,75.8045,5672.0
2023-07-31 11:35:00,83.29,83.35,83.25,83.26,4635.0,75.8136,75.8682,75.7772,75.7863,4635.0
2023-07-31 11:40:00,83.26,83.31,83.23,83.28,9820.0,75.7863,75.8318,75.759,75.8045,9820.0
2023-07-31 11:45:00,83.24,83.25,83.16,83.25,4906.0,75.7681,75.7772,75.6953,75.7772,4906.0
2023-07-31 11:50:00,83.25,83.25,82.98,83.04,11444.0,75.7772,75.7772,75.5315,75.5861,11444.0
2023-07-31 11:55:00,83.03,83.1,83.0,83.06,12110.0,75.577,75.6407,75.5497,75.6043,12110.0
2023-07-31 12:00:00,83.09,83.15,83.06,83.15,22732.0,75.6316,75.6862,75.6043,75.6862,22732.0
2023-07-31 12:05:00,83.17,83.18,83.12,83.18,4710.0,75.7044,75.7135,75.6589,75.7135,4710.0
2023-07-31 12:10:00,83.19,83.29,83.19,83.29,2403.0,75.7226,75.8136,75.7226,75.8136,2403.0
2023-07-31 12:15:00,83.26,83.35,83.23,83.26,5432.0,75.7863,75.8682,75.759,75.7863,5432.0
2023-07-31 12:20:00,83.23,83.28,83.21,83.26,4287.0,75.759,75.8045,75.7408,75.7863,4287.0
2023-07-31 12:25:00,83.28,83.33,83.27,83.3,9899.0,75.8045,75.85,75.7954,75.8227,9899.0
2023-07-31 12:30:00,83.34,83.36,83.3,83.31,3244.0,75.8591,75.8773,75.8227,75.8318,3244.0
2023-07-31 12:35:00,83.29,83.3,83.24,83.27,2980.0,75.8136,75.8227,75.7681,75.7954,2980.0
2023-07-31 12:40:00,83.27,83.27,83.15,83.17,4100.0,75.7954,75.7954,75.6862,75.7044,4100.0
2023-07-31 12:45:00,83.16,83.21,83.15,83.2,6650.0,75.6953,75.7408,75.6862,75.7317,6650.0
2023-07-31 12:50:00,83.2,83.22,83.13,83.15,5663.0,75.7317,75.7499,75.668,75.6862,5663.0
2023-07-31 12:55:00,83.15,83.16,83.1,83.1,3107.0,75.6862,75.6953,75.6407,75.6407,3107.0
2023-07-31 13:00:00,83.11,83.11,83.02,83.05,3770.0,75.6498,75.6498,75.5679,75.5952,3770.0
2023-07-31 13:05:00,83.06,83.06,83.0,83.04,5558.0,75.6043,75.6043,75.5497,75.5861,5558.0
2023-07-31 13:10:00,83.03,83.07,82.98,82.99,9173.0,75.577,75.6134,75.5315,75.5406,9173.0
2023-07-31 13:15:00,82.98,83.0,82.92,82.96,4700.0,75.5315,75.5497,75.4768,75.5133,4700.0
2023-07-31 13:20:00,82.99,83.08,82.98,83.01,5911.0,75.5406,75.6225,75.5315,75.5588,5911.0
2023-07-31 13:25:00,82.98,83.06,82.97,82.99,4161.0,75.5315,75.6043,75.5224,75.5406,4161.0
2023-07-31 13:30:00,83.01,83.07,83.0,83.07,9460.0,75.5588,75.6134,75.5497,75.6134,9460.0
2023-07-31 13:35:00,83.07,83.11,83.05,83.09,9962.0,75.6134,75.6498,75.5952,75.6316,9962.0
2023-07-31 13:40:00,83.09,83.11,82.97,82.99,8340.0,75.6316,75.6498,75.5224,75.5406,8340.0
2023-07-31 13:45:00,82.98,83.01,82.96,82.99,4479.0,75.5315,75.5588,75.5133,75.5406,4479.0
2023-07-31 13:50:00,82.97,83.01,82.97,82.97,6007.0,75.5224,75.5588,75.5224,75.5224,6007.0
2023-07-31 13:55:00,82.99,83.02,82.96,83.01,5728.0,75.5406,75.5679,75.5133,75.5588,5728.0
2023-07-31 14:00:00,83.01,83.06,82.99,83.05,11506.0,75.5588,75.6043,75.5406,75.5952,11506.0
2023-07-31 14:05:00,83.06,83.07,83.0,83.01,7398.0,75.6043,75.6134,75.5497,75.5588,7398.0
2023-07-31 14:10:00,83.01,83.02,82.94,82.94,6676.0,75.5588,75.5679,75.495,75.495,6676.0
2023-07-31 14:15:00,82.95,82.97,82.93,82.95,6064.0,75.5041,75.5224,75.4859,75.5041,6064.0
2023-07-31 14:20:00,82.95,83.01,82.95,83.01,5555.0,75.5041,75.5588,75.5041,75.5588,5555.0
2023-07-31 14:25:00,83.01,83.02,82.99,83.0,9549.0,75.5588,75.5679,75.5406,75.5497,9549.0
2023-07-31 14:30:00,83.01,83.05,82.98,83.01,14124.0,75.5588,75.5952,75.5315,75.5588,14124.0
2023-07-31 14:35:00,83.01,83.11,83.0,83.02,14304.0,75.5588,75.6498,75.5497,75.5679,14304.0
2023-07-31 14:40:00,83.04,83.04,82.96,82.98,7001.0,75.5861,75.5861,75.5133,75.5315,7001.0
2023-07-31 14:45:00,82.98,82.99,82.94,82.98,7528.0,75.5315,75.5406,75.495,75.5315,7528.0
2023-07-31 14:50:00,82.98,83.03,82.96,83.0,8203.0,75.5315,75.577,75.5133,75.5497,8203.0
2023-07-31 14:55:00,83.0,83.0,82.98,83.0,8412.0,75.5497,75.5497,75.5315,75.5497,8412.0
2023-07-31 15:00:00,83.0,83.0,82.93,82.95,7936.0,75.5497,75.5497,75.4859,75.5041,7936.0
2023-07-31 15:05:00,82.95,83.0,82.92,83.0,5118.0,75.5041,75.5497,75.4768,75.5497,5118.0
2023-07-31 15:10:00,83.0,83.0,82.94,82.94,8490.0,75.5497,75.5497,75.495,75.495,8490.0
2023-07-31 15:15:00,82.94,82.97,82.89,82.92,11656.0,75.495,75.5224,75.4495,75.4768,11656.0
2023-07-31 15:20:00,82.93,82.94,82.84,82.86,18075.0,75.4859,75.495,75.404,75.4222,18075.0
2023-07-31 15:25:00,82.86,82.86,82.76,82.8,13643.0,75.4222,75.4222,75.3312,75.3676,13643.0
2023-07-31 15:30:00,82.81,82.82,82.71,82.72,38937.0,75.3767,75.3858,75.2857,75.2948,38937.0
2023-07-31 15:35:00,82.72,82.74,82.68,82.7,15021.0,75.2948,75.313,75.2584,75.2766,15021.0
2023-07-31 15:40:00,82.7,82.75,82.67,82.67,21848.0,75.2766,75.3221,75.2493,75.2493,21848.0
2023-07-31 15:45:00,82.67,82.69,82.58,82.61,39237.0,75.2493,75.2675,75.1674,75.1947,39237.0
2023-07-31 15:50:00,82.6,82.9,82.58,82.9,58654.0,75.1856,75.4586,75.1674,75.4586,58654.0
2023-07-31 15:55:00,82.9,83.12,82.88,83.05,173040.0,75.4586,75.6589,75.4404,75.5952,173040.0
2023-08-01 09:30:00,83.02,83.23,82.82,83.08,32851.0,75.5679,75.759,75.3858,75.6225,32851.0
2023-08-01 09:35:00,83.1,83.35,83.07,83.1,28467.0,75.6407,75.8682,75.6134,75.6407,28467.0
2023-08-01 09:40:00,83.07,83.09,82.85,83.09,20616.0,75.6134,75.6316,75.4131,75.6316,20616.0
2023-08-01 09:45:00,83.03,83.12,82.99,83.0,43336.0,75.577,75.6589,75.5406,75.5497,43336.0
2023-08-01 09:50:00,82.99,83.24,82.94,83.24,20160.0,75.5406,75.7681,75.495,75.7681,20160.0
2023-08-01 09:55:00,83.22,83.24,83.08,83.15,55119.0,75.7499,75.7681,75.6225,75.6862,55119.0
2023-08-01 10:00:00,83.18,83.22,83.0,83.12,119522.0,75.7135,75.7499,75.5497,75.6589,119522.0
2023-08-01 10:05:00,83.18,83.23,82.96,83.02,30326.0,75.7135,75.759,75.5133,75.5679,30326.0
2023-08-01 10:10:00,83.0,83.04,82.81,82.81,30366.0,75.5497,75.5861,75.3767,75.3767,30366.0
2023-08-01 10:15:00,82.8,82.95,82.74,82.93,8282.0,75.3676,75.5041,75.313,75.4859,8282.0
2023-08-01 10:20:00,82.93,82.98,82.82,82.86,7461.0,75.4859,75.5315,75.3858,75.4222,7461.0
2023-08-01 10:25:00,82.87,82.96,82.79,82.83,6572.0,75.4313,75.5133,75.3585,75.3949,6572.0
2023-08-01 10:30:00,82.83,82.93,82.79,82.83,9261.0,75.3949,75.4859,75.3585,75.3949,9261.0
2023-08-01 10:35:00,82.81,82.87,82.72,82.81,7365.0,75.3767,75.4313,75.2948,75.3767,7365.0
2023-08-01 10:40:00,82.85,82.88,82.73,82.74,5383.0,75.4131,75.4404,75.3039,75.313,5383.0
2023-08-01 10:45:00,82.72,82.84,82.71,82.84,6080.0,75.2948,75.404,75.2857,75.404,6080.0
2023-08-01 10:50:00,82.83,82.94,82.79,82.93,5378.0,75.3949,75.495,75.3585,75.4859,5378.0
2023-08-01 10:55:00,82.93,82.97,82.76,82.78,11691.0,75.4859,75.5224,75.3312,75.3494,11691.0
2023-08-01 11:00:00,82.81,82.81,82.73,82.8,8805.0,75.3767,75.3767,75.3039,75.3676,8805.0
2023-08-01 11:05:00,82.79,82.91,82.79,82.88,28622.0,75.3585,75.4677,75.3585,75.4404,28622.0
2023-08-01 11:10:00,82.87,82.89,82.7,82.89,34619.0,75.4313,75.4495,75.2766,75.4495,34619.0
2023-08-01 11:15:00,82.89,83.0,82.83,82.95,21493.0,75.4495,75.5497,75.3949,75.5041,21493.0
2023-08-01 11:20:00,82.94,82.96,82.85,82.89,10226.0,75.495,75.5133,75.4131,75.4495,10226.0
2023-08-01 11:25:00,82.88,82.9,82.86,82.9,7749.0,75.4404,75.4586,75.4222,75.4586,7749.0
2023-08-01 11:30:00,82.9,82.92,82.82,82.83,18907.0,75.4586,75.4768,75.3858,75.3949,18907.0
2023-08-01 11:35:00,82.83,82.84,82.73,82.73,11211.0,75.3949,75.404,75.3039,75.3039,11211.0
2023-08-01 11:40:00,82.73,82.8,82.66,82.66,6177.0,75.3039,75.3676,75.2402,75.2402,6177.0
2023-08-01 11:45:00,82.64,82.77,82.64,82.74,14309.0,75.222,75.3403,75.222,75.313,14309.0
2023-08-01 11:50:00,82.76,82.81,82.74,82.76,19909.0,75.3312,75.3767,75.313,75.3312,19909.0
2023-08-01 11:55:00,82.76,82.77,82.7,82.75,4372.0,75.3312,75.3403,75.2766,75.3221,4372.0
2023-08-01 12:00:00,82.77,82.86,82.76,82.8,4431.0,75.3403,75.4222,75.3312,75.3676,4431.0
2023-08-01 12:05:00,82.81,82.81,82.71,82.71,6046.0,75.3767,75.3767,75.2857,75.2857,6046.0
2023-08-01 12:10:00,82.7,82.73,82.69,82.73,2008.0,75.2766,75.3039,75.2675,75.3039,2008.0
2023-08-01 12:15:00,82.72,82.73,82.62,82.64,4000.0,75.2948,75.3039,75.2038,75.222,4000.0
2023-08-01 12:20:00,82.63,82.65,82.61,82.62,4452.0,75.2129,75.2311,75.1947,75.2038,4452.0
2023-08-01 12:25:00,82.62,82.67,82.62,82.67,5094.0,75.2038,75.2493,75.2038,75.2493,5094.0
2023-08-01 12:30:00,82.67,82.76,82.67,82.69,5784.0,75.2493,75.3312,75.2493,75.2675,5784.0
2023-08-01 12:35:00,82.7,82.7,82.67,82.69,3494.0,75.2766,75.2766,75.2493,75.2675,3494.0
2023-08-01 12:40:00,82.72,82.74,82.68,82.71,4267.0,75.2948,75.313,75.2584,75.2857,4267.0
2023-08-01 12:45:00,82.73,82.76,82.73,82.74,2834.0,75.3039,75.3312,75.3039,75.313,2834.0
2023-08-01 12:50:00,82.73,82.74,82.69,82.71,4208.0,75.3039,75.313,75.2675,75.2857,4208.0
2023-08-01 12:55:00,82.71,82.71,82.63,82.69,6293.0,75.2857,75.2857,75.2129,75.2675,6293.0
2023-08-01 13:00:00,82.68,82.69,82.66,82.68,3121.0,75.2584,75.2675,75.2402,75.2584,3121.0
2023-08-01 13:05:00,82.67,82.67,82.53,82.55,7001.0,75.2493,75.2493,75.1218,75.1401,7001.0
2023-08-01 13:10:00,82.55,82.55,82.45,82.48,8939.0,75.1401,75.1401,75.049,75.0763,8939.0
2023-08-01 13:15:00,82.49,82.56,82.47,82.5,7674.0,75.0854,75.1492,75.0672,75.0945,7674.0
2023-08-01 13:20:00,82.51,82.57,82.48,82.55,5620.0,75.1036,75.1583,75.0763,75.1401,5620.0
2023-08-01 13:25:00,82.55,82.67,82.53,82.66,5963.0,75.1401,75.2493,75.1218,75.2402,5963.0
2023-08-01 13:30:00,82.66,82.68,82.63,82.65,4116.0,75.2402,75.2584,75.2129,75.2311,4116.0
2023-08-01 13:35:00,82.65,82.78,82.65,82.73,7781.0,75.2311,75.3494,75.2311,75.3039,7781.0
2023-08-01 13:40:00,82.72,82.76,82.72,82.73,4399.0,75.2948,75.3312,75.2948,75.3039,4399.0
2023-08-01 13:45:00,82.71,82.78,82.68,82.75,5148.0,75.2857,75.3494,75.2584,75.3221,5148.0
2023-08-01 13:50:00,82.76,82.79,82.74,82.75,7472.0,75.3312,75.3585,75.313,75.3221,7472.0
2023-08-01 13:55:00,82.76,82.8,82.76,82.78,9913.0,75.3312,75.3676,75.3312,75.3494,9913.0
2023-08-01 14:00:00,82.78,82.86,82.77,82.82,13856.0,75.3494,75.4222,75.3403,75.3858,13856.0
2023-08-01 14:05:00,82.83,82.96,82.79,82.95,13793.0,75.3949,75.5133,75.3585,75.5041,13793.0
2023-08-01 14:10:00,82.98,83.01,82.95,82.99,7439.0,75.5315,75.5588,75.5041,75.5406,7439.0
2023-08-01 14:15:00,82.99,83.03,82.97,83.02,7693.0,75.5406,75.577,75.5224,75.5679,7693.0
2023-08-01 14:20:00,83.01,83.03,82.97,82.99,9523.0,75.5588,75.577,75.5224,75.5406,9523.0
2023-08-01 14:25:00,83.0,83.01,82.95,82.98,5933.0,75.5497,75.5588,75.5041,75.5315,5933.0
2023-08-01 14:30:00,82.99,83.03,82.98,82.99,8496.0,75.5406,75.577,75.5315,75.5406,8496.0
2023-08-01 14:35:00,82.98,83.01,82.96,83.0,5824.0,75.5315,75.5588,75.5133,75.5497,5824.0
2023-08-01 14:40:00,83.01,83.02,82.96,82.98,10970.0,75.5588,75.5679,75.5133,75.5315,10970.0
2023-08-01 14:45:00,82.98,83.0,82.96,82.99,9295.0,75.5315,75.5497,75.5133,75.5406,9295.0
2023-08-01 14:50:00,82.99,83.01,82.96,82.98,8328.0,75.5406,75.5588,75.5133,75.5315,8328.0
2023-08-01 14:55:00,82.97,83.02,82.96,83.01,8707.0,75.5224,75.5679,75.5133,75.5588,8707.0
2023-08-01 15:00:00,83.02,83.04,82.99,82.99,4972.0,75.5679,75.5861,75.5406,75.5406,4972.0
2023-08-01 15:05:00,83.0,83.01,82.96,82.96,12782.0,75.5497,75.5588,75.5133,75.5133,12782.0
2023-08-01 15:10:00,82.98,83.01,82.96,82.96,3625.0,75.5315,75.5588,75.5133,75.5133,3625.0
2023-08-01 15:15:00,82.97,82.97,82.89,82.89,6720.0,75.5224,75.5224,75.4495,75.4495,6720.0
2023-08-01 15:20:00,82.89,82.94,82.89,82.89,12183.0,75.4495,75.495,75.4495,75.4495,12183.0
2023-08-01 15:25:00,82.9,82.92,82.87,82.9,11213.0,75.4586,75.4768,75.4313,75.4586,11213.0
2023-08-01 15:30:00,82.9,83.01,82.9,82.99,10444.0,75.4586,75.5588,75.4586,75.5406,10444.0
2023-08-01 15:35:00,82.98,83.0,82.85,82.86,11357.0,75.5315,75.5497,75.4131,75.4222,11357.0
2023-08-01 15:40:00,82.86,82.86,82.76,82.76,13519.0,75.4222,75.4222,75.3312,75.3312,13519.0
2023-08-01 15:45:00,82.76,82.79,82.67,82.77,27163.0,75.3312,75.3585,75.2493,75.3403,27163.0
2023-08-01 15:50:00,82.77,82.88,82.77,82.81,48209.0,75.3403,75.4404,75.3403,75.3767,48209.0
2023-08-01 15:55:00,82.79,82.84,82.73,82.78,108603.0,75.3585,75.404,75.3039,75.3494,108603.0
2023-08-02 09:30:00,82.23,82.35,81.54,81.67,35734.0,74.8488,74.958,74.2207,74.339,35734.0
2023-08-02 09:35:00,81.67,82.02,81.58,81.88,17322.0,74.339,74.6576,74.2571,74.5302,17322.0
2023-08-02 09:40:00,81.87,81.96,81.63,81.85,28264.0,74.5211,74.603,74.3026,74.5029,28264.0
2023-08-02 09:45:00,81.81,81.85,81.64,81.85,2659.0,74.4665,74.5029,74.3117,74.5029,2659.0
2023-08-02 09:50:00,81.89,81.89,81.52,81.81,4032.0,74.5393,74.5393,74.2025,74.4665,4032.0
2023-08-02 09:55:00,81.79,81.95,81.79,81.88,1793.0,74.4483,74.5939,74.4483,74.5302,1793.0
2023-08-02 10:00:00,81.88,82.03,81.83,81.95,7881.0,74.5302,74.6667,74.4847,74.5939,7881.0
2023-08-02 10:05:00,81.95,82.0,81.82,81.83,4530.0,74.5939,74.6394,74.4756,74.4847,4530.0
2023-08-02 10:10:00,81.88,81.9,81.67,81.69,11822.0,74.5302,74.5484,74.339,74.3572,11822.0
2023-08-02 10:15:00,81.62,81.67,81.43,81.55,8557.0,74.2935,74.339,74.1206,74.2298,8557.0
2023-08-02 10:20:00,81.56,81.67,81.54,81.56,9338.0,74.2389,74.339,74.2207,74.2389,9338.0
2023-08-02 10:25:00,81.55,81.59,81.44,81.49,40225.0,74.2298,74.2662,74.1297,74.1752,40225.0
2023-08-02 10:30:00,81.48,81.53,81.44,81.53,4253.0,74.1661,74.2116,74.1297,74.2116,4253.0
2023-08-02 10:35:00,81.53,81.53,81.26,81.26,7372.0,74.2116,74.2116,73.9658,73.9658,7372.0
2023-08-02 10:40:00,81.23,81.29,81.15,81.15,8634.0,73.9385,73.9932,73.8657,73.8657,8634.0
2023-08-02 10:45:00,81.11,81.17,80.94,80.98,7825.0,73.8293,73.8839,73.6746,73.711,7825.0
2023-08-02 10:50:00,81.0,81.14,80.98,81.08,18471.0,73.7292,73.8566,73.711,73.802,18471.0
2023-08-02 10:55:00,81.11,81.12,80.99,81.03,12155.0,73.8293,73.8384,73.7201,73.7565,12155.0
2023-08-02 11:00:00,81.0,81.18,81.0,81.14,8200.0,73.7292,73.893,73.7292,73.8566,8200.0
2023-08-02 11:05:00,81.19,81.21,81.06,81.06,9154.0,73.9021,73.9203,73.7838,73.7838,9154.0
2023-08-02 11:10:00,81.1,81.17,81.07,81.11,38023.0,73.8202,73.8839,73.7929,73.8293,38023.0
2023-08-02 11:15:00,81.18,81.19,81.06,81.17,18139.0,73.893,73.9021,73.7838,73.8839,18139.0
2023-08-02 11:20:00,81.15,81.4,81.14,81.36,35994.0,73.8657,74.0933,73.8566,74.0569,35994.0
2023-08-02 11:25:00,81.34,81.5,81.34,81.41,10687.0,74.0387,74.1843,74.0387,74.1024,10687.0
2023-08-02 11:30:00,81.38,81.45,81.35,81.42,11785.0,74.0751,74.1388,74.0478,74.1115,11785.0
2023-08-02 11:35:00,81.39,81.5,81.34,81.48,29131.0,74.0842,74.1843,74.0387,74.1661,29131.0
2023-08-02 11:40:00,81.48,81.55,81.42,81.49,37028.0,74.1661,74.2298,74.1115,74.1752,37028.0
2023-08-02 11:45:00,81.51,81.56,81.46,81.49,4482.0,74.1934,74.2389,74.1479,74.1752,4482.0
2023-08-02 11:50:00,81.48,81.48,81.26,81.3,13766.0,74.1661,74.1661,73.9658,74.0023,13766.0
2023-08-02 11:55:00,81.3,81.3,81.14,81.17,12176.0,74.0023,74.0023,73.8566,73.8839,12176.0
2023-08-02 12:00:00,81.18,81.22,81.12,81.16,6877.0,73.893,73.9294,73.8384,73.8748,6877.0
2023-08-02 12:05:00,81.15,81.2,81.12,81.14,10166.0,73.8657,73.9112,73.8384,73.8566,10166.0
2023-08-02 12:10:00,81.16,81.25,81.12,81.25,8307.0,73.8748,73.9567,73.8384,73.9567,8307.0
2023-08-02 12:15:00,81.26,81.32,81.21,81.27,21694.0,73.9658,74.0205,73.9203,73.975,21694.0
2023-08-02 12:20:00,81.28,81.28,81.17,81.22,36538.0,73.9841,73.9841,73.8839,73.9294,36538.0
2023-08-02 12:25:00,81.19,81.24,81.15,81.19,3730.0,73.9021,73.9476,73.8657,73.9021,3730.0
2023-08-02 12:30:00,81.17,81.21,81.15,81.16,6464.0,73.8839,73.9203,73.8657,73.8748,6464.0
2023-08-02 12:35:00,81.15,81.19,81.09,81.17,18927.0,73.8657,73.9021,73.8111,73.8839,18927.0
2023-08-02 12:40:00,81.18,81.44,81.04,81.4,50090.0,73.893,74.1297,73.7656,74.0933,50090.0
2023-08-02 12:45:00,81.41,81.54,81.35,81.54,6256.0,74.1024,74.2207,74.0478,74.2207,6256.0
2023-08-02 12:50:00,81.53,81.53,81.44,81.5,4906.0,74.2116,74.2116,74.1297,74.1843,4906.0
2023-08-02 12:55:00,81.61,81.76,81.61,81.7,5554.0,74.2844,74.421,74.2844,74.3664,5554.0
2023-08-02 13:00:00,81.75,81.79,81.72,81.79,2928.0,74.4119,74.4483,74.3846,74.4483,2928.0
2023-08-02 13:05:00,81.78,81.78,81.63,81.68,3244.0,74.4392,74.4392,74.3026,74.3481,3244.0
2023-08-02 13:10:00,81.69,81.78,81.65,81.65,3741.0,74.3572,74.4392,74.3208,74.3208,3741.0
2023-08-02 13:15:00,81.63,81.71,81.63,81.67,1625.0,74.3026,74.3755,74.3026,74.339,1625.0
2023-08-02 13:20:00,81.66,81.66,81.6,81.63,2475.0,74.3299,74.3299,74.2753,74.3026,2475.0
2023-08-02 13:25:00,81.63,81.66,81.61,81.66,1500.0,74.3026,74.3299,74.2844,74.3299,1500.0
2023-08-02 13:30:00,81.66,81.73,81.66,81.7,5685.0,74.3299,74.3937,74.3299,74.3664,5685.0
2023-08-02 13:35:00,81.7,81.81,81.7,81.76,7711.0,74.3664,74.4665,74.3664,74.421,7711.0
2023-08-02 13:40:00,81.74,81.74,81.56,81.59,3356.0,74.4028,74.4028,74.2389,74.2662,3356.0
2023-08-02 13:45:00,81.6,81.67,81.58,81.58,2614.0,74.2753,74.339,74.2571,74.2571,2614.0
2023-08-02 13:50:00,81.56,81.59,81.52,81.52,3079.0,74.2389,74.2662,74.2025,74.2025,3079.0
2023-08-02 13:55:00,81.52,81.53,81.47,81.5,5428.0,74.2025,74.2116,74.157,74.1843,5428.0
2023-08-02 14:00:00,81.49,81.53,81.46,81.47,4888.0,74.1752,74.2116,74.1479,74.157,4888.0
2023-08-02 14:05:00,81.47,81.47,81.39,81.42,2912.0,74.157,74.157,74.0842,74.1115,2912.0
2023-08-02 14:10:00,81.44,81.49,81.43,81.46,2511.0,74.1297,74.1752,74.1206,74.1479,2511.0
2023-08-02 14:15:00,81.47,81.48,81.43,81.45,5496.0,74.157,74.1661,74.1206,74.1388,5496.0
2023-08-02 14:20:00,81.44,81.49,81.43,81.47,2700.0,74.1297,74.1752,74.1206,74.157,2700.0
2023-08-02 14:25:00,81.48,81.49,81.34,81.35,7923.0,74.1661,74.1752,74.0387,74.0478,7923.0
2023-08-02 14:30:00,81.35,81.42,81.32,81.33,5917.0,74.0478,74.1115,74.0205,74.0296,5917.0
2023-08-02 14:35:00,81.33,81.33,81.27,81.32,3546.0,74.0296,74.0296,73.975,74.0205,3546.0
2023-08-02 14:40:00,81.3,81.33,81.25,81.28,19903.0,74.0023,74.0296,73.9567,73.9841,19903.0
2023-08-02 14:45:00,81.27,81.35,81.25,81.32,8659.0,73.975,74.0478,73.9567,74.0205,8659.0
2023-08-02 14:50:00,81.36,81.39,81.33,81.36,2836.0,74.0569,74.0842,74.0296,74.0569,2836.0
2023-08-02 14:55:00,81.33,81.37,81.29,81.36,9008.0,74.0296,74.066,73.9932,74.0569,9008.0
2023-08-02 15:00:00,81.37,81.41,81.33,81.37,5805.0,74.066,74.1024,74.0296,74.066,5805.0
2023-08-02 15:05:00,81.37,81.38,81.27,81.36,5344.0,74.066,74.0751,73.975,74.0569,5344.0
2023-08-02 15:10:00,81.35,81.38,81.29,81.31,6878.0,74.0478,74.0751,73.9932,74.0114,6878.0
2023-08-02 15:15:00,81.31,81.36,81.26,81.28,8958.0,74.0114,74.0569,73.9658,73.9841,8958.0
2023-08-02 15:20:00,81.32,81.34,81.29,81.3,4339.0,74.0205,74.0387,73.9932,74.0023,4339.0
2023-08-02 15:25:00,81.3,81.3,81.2,81.22,15456.0,74.0023,74.0023,73.9112,73.9294,15456.0
2023-08-02 15:30:00,81.22,81.36,81.2,81.33,13147.0,73.9294,74.0569,73.9112,74.0296,13147.0
2023-08-02 15:35:00,81.32,81.34,81.28,81.32,12708.0,74.0205,74.0387,73.9841,74.0205,12708.0
2023-08-02 15:40:00,81.33,81.4,81.3,81.37,25423.0,74.0296,74.0933,74.0023,74.066,25423.0
2023-08-02 15:45:00,81.37,81.48,81.36,81.4,39292.0,74.066,74.1661,74.0569,74.0933,39292.0
2023-08-02 15:50:00,81.39,81.46,81.32,81.35,55385.0,74.0842,74.1479,74.0205,74.0478,55385.0
2023-08-02 15:55:00,81.35,81.41,81.23,81.23,122208.0,74.0478,74.1024,73.9385,73.9385,122208.0
2023-08-03 09:30:00,81.3,81.46,81.01,81.3,37713.0,74.0023,74.1479,73.7383,74.0023,37713.0
2023-08-03 09:35:00,81.31,81.51,81.0,81.0,12560.0,74.0114,74.1934,73.7292,73.7292,12560.0
2023-08-03 09:40:00,81.01,81.09,80.87,80.87,7436.0,73.7383,73.8111,73.6109,73.6109,7436.0
2023-08-03 09:45:00,80.93,81.11,80.8,81.05,18055.0,73.6655,73.8293,73.5471,73.7747,18055.0
2023-08-03 09:50:00,81.0,81.18,80.96,81.06,49055.0,73.7292,73.893,73.6928,73.7838,49055.0
2023-08-03 09:55:00,81.06,81.13,80.8,80.8,14365.0,73.7838,73.8475,73.5471,73.5471,14365.0
2023-08-03 10:00:00,80.78,81.03,80.68,81.0,9662.0,73.5289,73.7565,73.4379,73.7292,9662.0
2023-08-03 10:05:00,81.0,81.12,81.0,81.06,15143.0,73.7292,73.8384,73.7292,73.7838,15143.0
2023-08-03 10:10:00,81.1,81.11,80.98,81.03,13596.0,73.8202,73.8293,73.711,73.7565,13596.0
2023-08-03 10:15:00,81.01,81.11,80.87,81.06,8959.0,73.7383,73.8293,73.6109,73.7838,8959.0
2023-08-03 10:20:00,81.09,81.16,80.94,80.94,8635.0,73.8111,73.8748,73.6746,73.6746,8635.0
2023-08-03 10:25:00,80.94,80.94,80.8,80.82,3305.0,73.6746,73.6746,73.5471,73.5653,3305.0
2023-08-03 10:30:00,80.8,80.92,80.8,80.92,3652.0,73.5471,73.6564,73.5471,73.6564,3652.0
2023-08-03 10:35:00,80.89,80.94,80.79,80.82,5398.0,73.6291,73.6746,73.538,73.5653,5398.0
2023-08-03 10:40:00,80.83,80.96,80.82,80.93,4209.0,73.5744,73.6928,73.5653,73.6655,4209.0
2023-08-03 10:45:00,80.93,81.05,80.9,81.0,6396.0,73.6655,73.7747,73.6382,73.7292,6396.0
2023-08-03 10:50:00,81.0,81.05,80.88,80.91,8602.0,73.7292,73.7747,73.62,73.6473,8602.0
2023-08-03 10:55:00,80.85,81.02,80.84,81.01,8522.0,73.5927,73.7474,73.5835,73.7383,8522.0
2023-08-03 11:00:00,81.0,81.14,80.94,81.09,16355.0,73.7292,73.8566,73.6746,73.8111,16355.0
2023-08-03 11:05:00,81.07,81.08,80.91,80.92,35814.0,73.7929,73.802,73.6473,73.6564,35814.0
2023-08-03 11:10:00,80.92,80.96,80.9,80.96,6027.0,73.6564,73.6928,73.6382,73.6928,6027.0
2023-08-03 11:15:00,80.97,81.02,80.91,80.98,9379.0,73.7019,73.7474,73.6473,73.711,9379.0
2023-08-03 11:20:00,80.99,81.11,80.98,81.09,15361.0,73.7201,73.8293,73.711,73.8111,15361.0
2023-08-03 11:25:00,81.09,81.09,80.99,81.03,11290.0,73.8111,73.8111,73.7201,73.7565,11290.0
2023-08-03 11:30:00,81.03,81.05,80.95,81.0,11963.0,73.7565,73.7747,73.6837,73.7292,11963.0
2023-08-03 11:35:00,81.0,81.04,80.95,81.0,6599.0,73.7292,73.7656,73.6837,73.7292,6599.0
2023-08-03 11:40:00,80.99,81.1,80.97,81.07,4577.0,73.7201,73.8202,73.7019,73.7929,4577.0
2023-08-03 11:45:00,81.07,81.19,81.06,81.19,6462.0,73.7929,73.9021,73.7838,73.9021,6462.0
2023-08-03 11:50:00,81.19,81.25,81.15,81.21,12418.0,73.9021,73.9567,73.8657,73.9203,12418.0
2023-08-03 11:55:00,81.23,81.25,81.14,81.17,8246.0,73.9385,73.9567,73.8566,73.8839,8246.0
2023-08-03 12:00:00,81.18,81.5,81.18,81.39,59967.0,73.893,74.1843,73.893,74.0842,59967.0
2023-08-03 12:05:00,81.38,81.44,81.25,81.28,56433.0,74.0751,74.1297,73.9567,73.9841,56433.0
2023-08-03 12:10:00,81.29,81.38,81.26,81.28,17091.0,73.9932,74.0751,73.9658,73.9841,17091.0
2023-08-03 12:15:00,81.28,81.37,81.27,81.35,7279.0,73.9841,74.066,73.975,74.0478,7279.0
2023-08-03 12:20:00,81.4,81.41,81.25,81.28,10588.0,74.0933,74.1024,73.9567,73.9841,10588.0
2023-08-03 12:25:00,81.29,81.32,81.23,81.29,15758.0,73.9932,74.0205,73.9385,73.9932,15758.0
2023-08-03 12:30:00,81.28,81.32,81.2,81.2,7710.0,73.9841,74.0205,73.9112,73.9112,7710.0
2023-08-03 12:35:00,81.22,81.23,81.11,81.17,13424.0,73.9294,73.9385,73.8293,73.8839,13424.0
2023-08-03 12:40:00,81.18,81.37,81.18,81.36,4801.0,73.893,74.066,73.893,74.0569,4801.0
2023-08-03 12:45:00,81.37,81.37,81.31,81.33,9325.0,74.066,74.066,74.0114,74.0296,9325.0
2023-08-03 12:50:00,81.35,81.41,81.32,81.36,12711.0,74.0478,74.1024,74.0205,74.0569,12711.0
2023-08-03 12:55:00,81.36,81.41,81.3,81.37,14014.0,74.0569,74.1024,74.0023,74.066,14014.0
2023-08-03 13:00:00,81.4,81.45,81.38,81.43,5791.0,74.0933,74.1388,74.0751,74.1206,5791.0
2023-08-03 13:05:00,81.42,81.43,81.3,81.36,13925.0,74.1115,74.1206,74.0023,74.0569,13925.0
2023-08-03 13:10:00,81.37,81.44,81.34,81.43,8088.0,74.066,74.1297,74.0387,74.1206,8088.0
2023-08-03 13:15:00,81.46,81.52,81.41,81.47,5940.0,74.1479,74.2025,74.1024,74.157,5940.0
2023-08-03 13:20:00,81.48,81.56,81.48,81.56,2022.0,74.1661,74.2389,74.1661,74.2389,2022.0
2023-08-03 13:25:00,81.56,81.67,81.54,81.58,7791.0,74.2389,74.339,74.2207,74.2571,7791.0
2023-08-03 13:30:00,81.57,81.66,81.48,81.5,14624.0,74.248,74.3299,74.1661,74.1843,14624.0
2023-08-03 13:35:00,81.5,81.6,81.45,81.56,14713.0,74.1843,74.2753,74.1388,74.2389,14713.0
2023-08-03 13:40:00,81.54,81.57,81.52,81.52,3917.0,74.2207,74.248,74.2025,74.2025,3917.0
2023-08-03 13:45:00,81.52,81.61,81.51,81.6,3967.0,74.2025,74.2844,74.1934,74.2753,3967.0
2023-08-03 13:50:00,81.6,81.6,81.48,81.5,7272.0,74.2753,74.2753,74.1661,74.1843,7272.0
2023-08-03 13:55:00,81.51,81.51,81.36,81.4,11731.0,74.1934,74.1934,74.0569,74.0933,11731.0
2023-08-03 14:00:00,81.4,81.43,81.36,81.4,12452.0,74.0933,74.1206,74.0569,74.0933,12452.0
2023-08-03 14:05:00,81.41,81.47,81.39,81.4,7301.0,74.1024,74.157,74.0842,74.0933,7301.0
2023-08-03 14:10:00,81.37,81.43,81.37,81.38,7822.0,74.066,74.1206,74.066,74.0751,7822.0
2023-08-03 14:15:00,81.38,81.42,81.36,81.4,7908.0,74.0751,74.1115,74.0569,74.0933,7908.0
2023-08-03 14:20:00,81.42,81.44,81.37,81.42,8262.0,74.1115,74.1297,74.066,74.1115,8262.0
2023-08-03 14:25:00,81.43,81.43,81.37,81.4,5963.0,74.1206,74.1206,74.066,74.0933,5963.0
2023-08-03 14:30:00,81.44,81.45,81.29,81.31,7563.0,74.1297,74.1388,73.9932,74.0114,7563.0
2023-08-03 14:35:00,81.3,81.34,81.22,81.3,6965.0,74.0023,74.0387,73.9294,74.0023,6965.0
2023-08-03 14:40:00,81.31,81.36,81.31,81.36,3461.0,74.0114,74.0569,74.0114,74.0569,3461.0
2023-08-03 14:45:00,81.39,81.42,81.35,81.38,8147.0,74.0842,74.1115,74.0478,74.0751,8147.0
2023-08-03 14:50:00,81.38,81.4,81.35,81.39,6637.0,74.0751,74.0933,74.0478,74.0842,6637.0
2023-08-03 14:55:00,81.39,81.4,81.35,81.37,10797.0,74.0842,74.0933,74.0478,74.066,10797.0
2023-08-03 15:00:00,81.39,81.41,81.35,81.39,10346.0,74.0842,74.1024,74.0478,74.0842,10346.0
2023-08-03 15:05:00,81.39,81.4,81.31,81.33,9421.0,74.0842,74.0933,74.0114,74.0296,9421.0
2023-08-03 15:10:00,81.32,81.32,81.25,81.29,14313.0,74.0205,74.0205,73.9567,73.9932,14313.0
2023-08-03 15:15:00,81.28,81.32,81.22,81.31,10232.0,73.9841,74.0205,73.9294,74.0114,10232.0
2023-08-03 15:20:00,81.32,81.32,81.24,81.27,20015.0,74.0205,74.0205,73.9476,73.975,20015.0
2023-08-03 15:25:00,81.27,81.29,81.22,81.25,17542.0,73.975,73.9932,73.9294,73.9567,17542.0
2023-08-03 15:30:00,81.24,81.32,81.22,81.32,17073.0,73.9476,74.0205,73.9294,74.0205,17073.0
2023-08-03 15:35:00,81.31,81.36,81.27,81.36,17770.0,74.0114,74.0569,73.975,74.0569,17770.0
2023-08-03 15:40:00,81.37,81.4,81.33,81.35,12431.0,74.066,74.0933,74.0296,74.0478,12431.0
2023-08-03 15:45:00,81.35,81.42,81.26,81.27,20939.0,74.0478,74.1115,73.9658,73.975,20939.0
2023-08-03 15:50:00,81.28,81.41,81.24,81.39,41784.0,73.9841,74.1024,73.9476,74.0842,41784.0
2023-08-03 15:55:00,81.39,81.44,81.29,81.31,116116.0,74.0842,74.1297,73.9932,74.0114,116116.0
2023-08-04 09:30:00,81.42,81.64,81.36,81.47,23380.0,74.1115,74.3117,74.0569,74.157,23380.0
2023-08-04 09:35:00,81.45,81.45,80.84,80.84,35667.0,74.1388,74.1388,73.5835,73.5835,35667.0
2023-08-04 09:40:00,80.85,81.12,80.79,80.97,28314.0,73.5927,73.8384,73.538,73.7019,28314.0
2023-08-04 09:45:00,80.99,81.14,80.91,80.93,30467.0,73.7201,73.8566,73.6473,73.6655,30467.0
2023-08-04 09:50:00,80.97,80.97,80.76,80.87,15610.0,73.7019,73.7019,73.5107,73.6109,15610.0
2023-08-04 09:55:00,80.8,80.84,80.67,80.79,12013.0,73.5471,73.5835,73.4288,73.538,12013.0
2023-08-04 10:00:00,80.8,80.91,80.76,80.81,12124.0,73.5471,73.6473,73.5107,73.5562,12124.0
2023-08-04 10:05:00,80.79,80.79,80.67,80.7,8633.0,73.538,73.538,73.4288,73.4561,8633.0
2023-08-04 10:10:00,80.75,80.79,80.63,80.75,19347.0,73.5016,73.538,73.3924,73.5016,19347.0
2023-08-04 10:15:00,80.75,80.86,80.73,80.83,15879.0,73.5016,73.6018,73.4834,73.5744,15879.0
2023-08-04 10:20:00,80.85,81.03,80.82,81.02,19881.0,73.5927,73.7565,73.5653,73.7474,19881.0
2023-08-04 10:25:00,81.05,81.12,80.99,81.05,25140.0,73.7747,73.8384,73.7201,73.7747,25140.0
2023-08-04 10:30:00,81.07,81.15,81.01,81.01,17024.0,73.7929,73.8657,73.7383,73.7383,17024.0
2023-08-04 10:35:00,81.0,81.01,80.72,80.72,20327.0,73.7292,73.7383,73.4743,73.4743,20327.0
2023-08-04 10:40:00,80.74,80.79,80.7,80.78,17097.0,73.4925,73.538,73.4561,73.5289,17097.0
2023-08-04 10:45:00,80.76,80.87,80.66,80.81,29270.0,73.5107,73.6109,73.4197,73.5562,29270.0
2023-08-04 10:50:00,80.8,80.83,80.69,80.75,19431.0,73.5471,73.5744,73.447,73.5016,19431.0
2023-08-04 10:55:00,80.74,80.8,80.72,80.79,15490.0,73.4925,73.5471,73.4743,73.538,15490.0
2023-08-04 11:00:00,80.8,80.8,80.63,80.71,15411.0,73.5471,73.5471,73.3924,73.4652,15411.0
2023-08-04 11:05:00,80.72,80.77,80.69,80.72,3770.0,73.4743,73.5198,73.447,73.4743,3770.0
2023-08-04 11:10:00,80.73,80.75,80.67,80.68,4663.0,73.4834,73.5016,73.4288,73.4379,4663.0
2023-08-04 11:15:00,80.67,80.7,80.62,80.66,3925.0,73.4288,73.4561,73.3833,73.4197,3925.0
2023-08-04 11:20:00,80.69,80.8,80.68,80.75,6045.0,73.447,73.5471,73.4379,73.5016,6045.0
2023-08-04 11:25:00,80.74,80.77,80.66,80.73,4649.0,73.4925,73.5198,73.4197,73.4834,4649.0
2023-08-04 11:30:00,80.75,80.75,80.54,80.55,5925.0,73.5016,73.5016,73.3105,73.3196,5925.0
2023-08-04 11:35:00,80.56,80.69,80.53,80.67,5730.0,73.3287,73.447,73.3014,73.4288,5730.0
2023-08-04 11:40:00,80.66,80.85,80.65,80.75,9338.0,73.4197,73.5927,73.4106,73.5016,9338.0
2023-08-04 11:45:00,80.76,80.77,80.62,80.65,9909.0,73.5107,73.5198,73.3833,73.4106,9909.0
2023-08-04 11:50:00,80.65,80.66,80.56,80.57,5634.0,73.4106,73.4197,73.3287,73.3378,5634.0
2023-08-04 11:55:00,80.58,80.6,80.53,80.6,6216.0,73.3469,73.3651,73.3014,73.3651,6216.0
2023-08-04 12:00:00,80.62,80.74,80.62,80.74,6424.0,73.3833,73.4925,73.3833,73.4925,6424.0
2023-08-04 12:05:00,80.73,80.73,80.59,80.63,6249.0,73.4834,73.4834,73.356,73.3924,6249.0
2023-08-04 12:10:00,80.62,80.72,80.62,80.69,6012.0,73.3833,73.4743,73.3833,73.447,6012.0
2023-08-04 12:15:00,80.7,80.76,80.67,80.74,9217.0,73.4561,73.5107,73.4288,73.4925,9217.0
2023-08-04 12:20:00,80.73,80.77,80.67,80.7,7346.0,73.4834,73.5198,73.4288,73.4561,7346.0
2023-08-04 12:25:00,80.7,80.78,80.7,80.71,6669.0,73.4561,73.5289,73.4561,73.4652,6669.0
2023-08-04 12:30:00,80.75,80.77,80.59,80.67,4576.0,73.5016,73.5198,73.356,73.4288,4576.0
2023-08-04 12:35:00,80.68,80.73,80.65,80.73,2757.0,73.4379,73.4834,73.4106,73.4834,2757.0
2023-08-04 12:40:00,80.75,80.77,80.69,80.71,4602.0,73.5016,73.5198,73.447,73.4652,4602.0
2023-08-04 12:45:00,80.73,80.77,80.72,80.76,3930.0,73.4834,73.5198,73.4743,73.5107,3930.0
2023-08-04 12:50:00,80.76,80.78,80.74,80.76,5331.0,73.5107,73.5289,73.4925,73.5107,5331.0
2023-08-04 12:55:00,80.76,80.79,80.72,80.76,5153.0,73.5107,73.538,73.4743,73.5107,5153.0
2023-08-04 13:00:00,80.75,80.76,80.72,80.75,2955.0,73.5016,73.5107,73.4743,73.5016,2955.0
2023-08-04 13:05:00,80.73,80.79,80.71,80.79,3436.0,73.4834,73.538,73.4652,73.538,3436.0
2023-08-04 13:10:00,80.77,80.77,80.69,80.76,4976.0,73.5198,73.5198,73.447,73.5107,4976.0
2023-08-04 13:15:00,80.76,80.79,80.72,80.75,6897.0,73.5107,73.538,73.4743,73.5016,6897.0
2023-08-04 13:20:00,80.74,80.8,80.73,80.8,12224.0,73.4925,73.5471,73.4834,73.5471,12224.0
2023-08-04 13:25:00,80.8,80.8,80.71,80.72,12623.0,73.5471,73.5471,73.4652,73.4743,12623.0
2023-08-04 13:30:00,80.74,80.77,80.72,80.73,6518.0,73.4925,73.5198,73.4743,73.4834,6518.0
2023-08-04 13:35:00,80.72,80.73,80.66,80.7,5354.0,73.4743,73.4834,73.4197,73.4561,5354.0
2023-08-04 13:40:00,80.7,80.7,80.63,80.66,4921.0,73.4561,73.4561,73.3924,73.4197,4921.0
2023-08-04 13:45:00,80.67,80.77,80.66,80.72,5713.0,73.4288,73.5198,73.4197,73.4743,5713.0
2023-08-04 13:50:00,80.72,80.72,80.63,80.66,6387.0,73.4743,73.4743,73.3924,73.4197,6387.0
2023-08-04 13:55:00,80.65,80.65,80.52,80.52,6685.0,73.4106,73.4106,73.2923,73.2923,6685.0
2023-08-04 14:00:00,80.5,80.5,80.25,80.28,13405.0,73.2741,73.2741,73.0465,73.0738,13405.0
2023-08-04 14:05:00,80.23,80.3,80.2,80.23,10562.0,73.0283,73.092,73.001,73.0283,10562.0
2023-08-04 14:10:00,80.22,80.33,80.22,80.27,3357.0,73.0192,73.1193,73.0192,73.0647,3357.0
2023-08-04 14:15:00,80.27,80.28,80.19,80.25,10293.0,73.0647,73.0738,72.9919,73.0465,10293.0
2023-08-04 14:20:00,80.25,80.25,80.08,80.09,8881.0,73.0465,73.0465,72.8918,72.9009,8881.0
2023-08-04 14:25:00,80.08,80.22,80.07,80.08,4954.0,72.8918,73.0192,72.8827,72.8918,4954.0
2023-08-04 14:30:00,80.1,80.15,80.03,80.08,7173.0,72.91,72.9555,72.8463,72.8918,7173.0
2023-08-04 14:35:00,80.11,80.19,80.08,80.18,5940.0,72.9191,72.9919,72.8918,72.9828,5940.0
2023-08-04 14:40:00,80.17,80.19,80.02,80.1,11287.0,72.9737,72.9919,72.8372,72.91,11287.0
2023-08-04 14:45:00,80.07,80.1,79.86,79.86,24306.0,72.8827,72.91,72.6915,72.6915,24306.0
2023-08-04 14:50:00,79.89,80.02,79.87,79.87,14470.0,72.7188,72.8372,72.7006,72.7006,14470.0
2023-08-04 14:55:00,79.86,80.01,79.78,79.89,8938.0,72.6915,72.8281,72.6187,72.7188,8938.0
2023-08-04 15:00:00,79.9,79.94,79.79,79.81,13400.0,72.7279,72.7643,72.6278,72.646,13400.0
2023-08-04 15:05:00,79.81,79.82,79.56,79.56,14670.0,72.646,72.6551,72.4184,72.4184,14670.0
2023-08-04 15:10:00,79.57,79.67,79.57,79.67,13069.0,72.4275,72.5186,72.4275,72.5186,13069.0
2023-08-04 15:15:00,79.66,79.72,79.49,79.49,30244.0,72.5095,72.5641,72.3547,72.3547,30244.0
2023-08-04 15:20:00,79.49,79.5,79.36,79.39,37047.0,72.3547,72.3638,72.2364,72.2637,37047.0
2023-08-04 15:25:00,79.39,79.65,79.37,79.65,33701.0,72.2637,72.5004,72.2455,72.5004,33701.0
2023-08-04 15:30:00,79.69,79.78,79.65,79.7,15724.0,72.5368,72.6187,72.5004,72.5459,15724.0
2023-08-04 15:35:00,79.73,79.75,79.55,79.6,14560.0,72.5732,72.5914,72.4093,72.4549,14560.0
2023-08-04 15:40:00,79.6,79.64,79.54,79.62,16068.0,72.4549,72.4913,72.4002,72.4731,16068.0
2023-08-04 15:45:00,79.63,79.98,79.62,79.97,48418.0,72.4822,72.8007,72.4731,72.7916,48418.0
2023-08-04 15:50:00,79.97,80.12,79.95,80.02,57542.0,72.7916,72.9282,72.7734,72.8372,57542.0
2023-08-04 15:55:00,80.02,80.03,79.8,79.84,192459.0,72.8372,72.8463,72.6369,72.6733,192459.0
2023-08-07 09:30:00,80.16,80.45,80.03,80.34,19079.0,72.9646,73.2286,72.8463,73.1284,19079.0
2023-08-07 09:35:00,80.22,80.22,79.94,80.04,7244.0,73.0192,73.0192,72.7643,72.8554,7244.0
2023-08-07 09:40:00,80.0,80.21,79.89,79.9,5148.0,72.8189,73.0101,72.7188,72.7279,5148.0
2023-08-07 09:45:00,79.95,79.99,79.87,79.92,4542.0,72.7734,72.8098,72.7006,72.7461,4542.0
2023-08-07 09:50:00,79.92,79.94,79.74,79.81,3995.0,72.7461,72.7643,72.5823,72.646,3995.0
2023-08-07 09:55:00,79.77,79.83,79.69,79.83,3951.0,72.6096,72.6642,72.5368,72.6642,3951.0
2023-08-07 10:00:00,79.83,79.84,79.69,79.73,7655.0,72.6642,72.6733,72.5368,72.5732,7655.0
2023-08-07 10:05:00,79.82,80.03,79.76,79.98,3656.0,72.6551,72.8463,72.6005,72.8007,3656.0
2023-08-07 10:10:00,79.98,80.02,79.88,80.02,3036.0,72.8007,72.8372,72.7097,72.8372,3036.0
2023-08-07 10:15:00,80.05,80.06,79.92,79.95,7243.0,72.8645,72.8736,72.7461,72.7734,7243.0
2023-08-07 10:20:00,79.91,79.93,79.85,79.87,3003.0,72.737,72.7552,72.6824,72.7006,3003.0
2023-08-07 10:25:00,79.94,79.97,79.87,79.93,3190.0,72.7643,72.7916,72.7006,72.7552,3190.0
2023-08-07 10:30:00,79.97,80.02,79.94,79.98,5136.0,72.7916,72.8372,72.7643,72.8007,5136.0
2023-08-07 10:35:00,79.95,79.99,79.92,79.95,2145.0,72.7734,72.8098,72.7461,72.7734,2145.0
2023-08-07 10:40:00,79.95,80.02,79.93,79.98,3626.0,72.7734,72.8372,72.7552,72.8007,3626.0
2023-08-07 10:45:00,79.95,80.05,79.9,80.04,8464.0,72.7734,72.8645,72.7279,72.8554,8464.0
2023-08-07 10:50:00,80.05,80.05,79.91,80.02,9352.0,72.8645,72.8645,72.737,72.8372,9352.0
2023-08-07 10:55:00,80.03,80.03,79.88,79.89,6089.0,72.8463,72.8463,72.7097,72.7188,6089.0
2023-08-07 11:00:00,79.85,79.94,79.85,79.9,3457.0,72.6824,72.7643,72.6824,72.7279,3457.0
2023-08-07 11:05:00,79.91,79.91,79.83,79.84,2963.0,72.737,72.737,72.6642,72.6733,2963.0
2023-08-07 11:10:00,79.87,80.03,79.85,79.95,12768.0,72.7006,72.8463,72.6824,72.7734,12768.0
2023-08-07 11:15:00,79.94,79.94,79.81,79.86,4942.0,72.7643,72.7643,72.646,72.6915,4942.0
2023-08-07 11:20:00,79.84,79.9,79.75,79.75,4885.0,72.6733,72.7279,72.5914,72.5914,4885.0
2023-08-07 11:25:00,79.74,79.82,79.74,79.8,5493.0,72.5823,72.6551,72.5823,72.6369,5493.0
2023-08-07 11:30:00,79.8,79.82,79.73,79.79,3503.0,72.6369,72.6551,72.5732,72.6278,3503.0
2023-08-07 11:35:00,79.77,79.85,79.75,79.84,4020.0,72.6096,72.6824,72.5914,72.6733,4020.0
2023-08-07 11:40:00,79.84,79.87,79.79,79.8,3403.0,72.6733,72.7006,72.6278,72.6369,3403.0
2023-08-07 11:45:00,79.79,79.81,79.7,79.7,1955.0,72.6278,72.646,72.5459,72.5459,1955.0
2023-08-07 11:50:00,79.67,79.77,79.63,79.73,3703.0,72.5186,72.6096,72.4822,72.5732,3703.0
2023-08-07 11:55:00,79.75,79.79,79.75,79.77,2901.0,72.5914,72.6278,72.5914,72.6096,2901.0
2023-08-07 12:00:00,79.77,79.82,79.77,79.81,6232.0,72.6096,72.6551,72.6096,72.646,6232.0
2023-08-07 12:05:00,79.83,79.84,79.77,79.78,2853.0,72.6642,72.6733,72.6096,72.6187,2853.0
2023-08-07 12:10:00,79.8,79.85,79.76,79.78,4505.0,72.6369,72.6824,72.6005,72.6187,4505.0
2023-08-07 12:15:00,79.79,79.83,79.79,79.83,1896.0,72.6278,72.6642,72.6278,72.6642,1896.0
2023-08-07 12:20:00,79.87,79.87,79.77,79.79,4995.0,72.7006,72.7006,72.6096,72.6278,4995.0
2023-08-07 12:25:00,79.78,79.82,79.74,79.77,7050.0,72.6187,72.6551,72.5823,72.6096,7050.0
2023-08-07 12:30:00,79.78,79.79,79.69,79.72,7329.0,72.6187,72.6278,72.5368,72.5641,7329.0
2023-08-07 12:35:00,79.72,79.77,79.7,79.76,6529.0,72.5641,72.6096,72.5459,72.6005,6529.0
2023-08-07 12:40:00,79.75,79.81,79.73,79.79,5846.0,72.5914,72.646,72.5732,72.6278,5846.0
2023-08-07 12:45:00,79.79,79.84,79.79,79.84,4402.0,72.6278,72.6733,72.6278,72.6733,4402.0
2023-08-07 12:50:00,79.84,79.92,79.84,79.92,1464.0,72.6733,72.7461,72.6733,72.7461,1464.0
2023-08-07 12:55:00,79.93,79.94,79.88,79.9,3820.0,72.7552,72.7643,72.7097,72.7279,3820.0
2023-08-07 13:00:00,79.89,79.92,79.85,79.87,11857.0,72.7188,72.7461,72.6824,72.7006,11857.0
2023-08-07 13:05:00,79.88,79.91,79.78,79.78,4304.0,72.7097,72.737,72.6187,72.6187,4304.0
2023-08-07 13:10:00,79.77,79.89,79.77,79.88,16569.0,72.6096,72.7188,72.6096,72.7097,16569.0
2023-08-07 13:15:00,79.87,79.92,79.82,79.84,4872.0,72.7006,72.7461,72.6551,72.6733,4872.0
2023-08-07 13:20:00,79.8,79.81,79.75,79.77,3282.0,72.6369,72.646,72.5914,72.6096,3282.0
2023-08-07 13:25:00,79.77,79.79,79.64,79.65,5629.0,72.6096,72.6278,72.4913,72.5004,5629.0
2023-08-07 13:30:00,79.67,79.74,79.66,79.71,8293.0,72.5186,72.5823,72.5095,72.555,8293.0
2023-08-07 13:35:00,79.71,79.74,79.71,79.71,2813.0,72.555,72.5823,72.555,72.555,2813.0
2023-08-07 13:40:00,79.73,79.74,79.69,79.7,10659.0,72.5732,72.5823,72.5368,72.5459,10659.0
2023-08-07 13:45:00,79.7,79.7,79.6,79.62,16322.0,72.5459,72.5459,72.4549,72.4731,16322.0
2023-08-07 13:50:00,79.61,79.62,79.55,79.55,4621.0,72.464,72.4731,72.4093,72.4093,4621.0
2023-08-07 13:55:00,79.54,79.69,79.52,79.68,4349.0,72.4002,72.5368,72.382,72.5277,4349.0
2023-08-07 14:00:00,79.68,79.72,79.65,79.68,6834.0,72.5277,72.5641,72.5004,72.5277,6834.0
2023-08-07 14:05:00,79.68,79.74,79.65,79.72,10492.0,72.5277,72.5823,72.5004,72.5641,10492.0
2023-08-07 14:10:00,79.73,79.75,79.67,79.67,9745.0,72.5732,72.5914,72.5186,72.5186,9745.0
2023-08-07 14:15:00,79.67,79.75,79.66,79.75,4738.0,72.5186,72.5914,72.5095,72.5914,4738.0
2023-08-07 14:20:00,79.74,79.74,79.64,79.65,2919.0,72.5823,72.5823,72.4913,72.5004,2919.0
2023-08-07 14:25:00,79.66,79.66,79.57,79.57,3277.0,72.5095,72.5095,72.4275,72.4275,3277.0
2023-08-07 14:30:00,79.59,79.68,79.58,79.66,4200.0,72.4458,72.5277,72.4367,72.5095,4200.0
2023-08-07 14:35:00,79.67,79.68,79.63,79.66,3407.0,72.5186,72.5277,72.4822,72.5095,3407.0
2023-08-07 14:40:00,79.66,79.67,79.62,79.65,4742.0,72.5095,72.5186,72.4731,72.5004,4742.0
2023-08-07 14:45:00,79.67,79.68,79.63,79.66,4429.0,72.5186,72.5277,72.4822,72.5095,4429.0
2023-08-07 14:50:00,79.65,79.69,79.65,79.67,4011.0,72.5004,72.5368,72.5004,72.5186,4011.0
2023-08-07 14:55:00,79.67,79.69,79.65,79.66,5572.0,72.5186,72.5368,72.5004,72.5095,5572.0
2023-08-07 15:00:00,79.66,79.71,79.66,79.68,7000.0,72.5095,72.555,72.5095,72.5277,7000.0
2023-08-07 15:05:00,79.67,79.67,79.53,79.53,6069.0,72.5186,72.5186,72.3911,72.3911,6069.0
2023-08-07 15:10:00,79.54,79.58,79.52,79.54,7223.0,72.4002,72.4367,72.382,72.4002,7223.0
2023-08-07 15:15:00,79.51,79.58,79.51,79.55,9554.0,72.3729,72.4367,72.3729,72.4093,9554.0
2023-08-07 15:20:00,79.54,79.54,79.49,79.52,7901.0,72.4002,72.4002,72.3547,72.382,7901.0
2023-08-07 15:25:00,79.53,79.56,79.49,79.5,11706.0,72.3911,72.4184,72.3547,72.3638,11706.0
2023-08-07 15:30:00,79.5,79.57,79.47,79.56,13298.0,72.3638,72.4275,72.3365,72.4184,13298.0
2023-08-07 15:35:00,79.55,79.73,79.55,79.68,21042.0,72.4093,72.5732,72.4093,72.5277,21042.0
2023-08-07 15:40:00,79.67,79.84,79.66,79.81,32651.0,72.5186,72.6733,72.5095,72.646,32651.0
2023-08-07 15:45:00,79.81,79.85,79.69,79.85,36867.0,72.646,72.6824,72.5368,72.6824,36867.0
2023-08-07 15:50:00,79.84,79.89,79.74,79.76,61604.0,72.6733,72.7188,72.5823,72.6005,61604.0
2023-08-07 15:55:00,79.77,80.07,79.75,80.07,159446.0,72.6096,72.8827,72.5914,72.8827,159446.0
2023-08-08 09:30:00,79.25,79.37,78.93,79.05,33715.0,72.1363,72.2455,71.845,71.9542,33715.0
2023-08-08 09:35:00,79.03,79.03,78.54,78.62,11052.0,71.936,71.936,71.49,71.5628,11052.0
2023-08-08 09:40:00,78.69,78.91,78.63,78.87,6533.0,71.6265,71.8268,71.5719,71.7904,6533.0
2023-08-08 09:45:00,78.9,78.93,78.71,78.71,3725.0,71.8177,71.845,71.6447,71.6447,3725.0
2023-08-08 09:50:00,78.7,78.79,78.56,78.67,6829.0,71.6356,71.7176,71.5082,71.6083,6829.0
2023-08-08 09:55:00,78.7,78.77,78.54,78.64,7712.0,71.6356,71.6994,71.49,71.581,7712.0
2023-08-08 10:00:00,78.68,78.75,78.54,78.57,11887.0,71.6174,71.6812,71.49,71.5173,11887.0
2023-08-08 10:05:00,78.59,78.6,78.38,78.48,6870.0,71.5355,71.5446,71.3444,71.4354,6870.0
2023-08-08 10:10:00,78.46,78.46,78.08,78.16,18712.0,71.4172,71.4172,71.0713,71.1441,18712.0
2023-08-08 10:15:00,78.11,78.26,78.1,78.25,9231.0,71.0986,71.2351,71.0895,71.226,9231.0
2023-08-08 10:20:00,78.23,78.23,78.06,78.19,8371.0,71.2078,71.2078,71.0531,71.1714,8371.0
2023-08-08 10:25:00,78.17,78.24,78.09,78.12,6923.0,71.1532,71.2169,71.0804,71.1077,6923.0
2023-08-08 10:30:00,78.12,78.13,77.86,77.92,12681.0,71.1077,71.1168,70.871,70.9257,12681.0
2023-08-08 10:35:00,77.89,77.92,77.74,77.82,14412.0,70.8983,70.9257,70.7618,70.8346,14412.0
2023-08-08 10:40:00,77.84,77.91,77.72,77.82,47287.0,70.8528,70.9166,70.7436,70.8346,47287.0
2023-08-08 10:45:00,77.83,77.88,77.7,77.83,14436.0,70.8437,70.8892,70.7254,70.8437,14436.0
2023-08-08 10:50:00,77.92,78.03,77.9,77.93,13896.0,70.9257,71.0258,70.9075,70.9348,13896.0
2023-08-08 10:55:00,77.97,78.12,77.9,77.9,12006.0,70.9712,71.1077,70.9075,70.9075,12006.0
2023-08-08 11:00:00,77.88,77.88,77.77,77.78,10635.0,70.8892,70.8892,70.7891,70.7982,10635.0
2023-08-08 11:05:00,77.76,77.91,77.69,77.86,11887.0,70.78,70.9166,70.7163,70.871,11887.0
2023-08-08 11:10:00,77.9,78.07,77.87,78.01,19666.0,70.9075,71.0622,70.8801,71.0076,19666.0
2023-08-08 11:15:00,78.01,78.11,77.99,78.04,18780.0,71.0076,71.0986,70.9894,71.0349,18780.0
2023-08-08 11:20:00,78.01,78.08,77.94,77.95,17362.0,71.0076,71.0713,70.9439,70.953,17362.0
2023-08-08 11:25:00,77.93,78.16,77.93,78.16,14422.0,70.9348,71.1441,70.9348,71.1441,14422.0
2023-08-08 11:30:00,78.14,78.15,78.06,78.11,5297.0,71.1259,71.135,71.0531,71.0986,5297.0
2023-08-08 11:35:00,78.1,78.26,78.09,78.26,4947.0,71.0895,71.2351,71.0804,71.2351,4947.0
2023-08-08 11:40:00,78.27,78.27,78.15,78.21,10299.0,71.2442,71.2442,71.135,71.1896,10299.0
2023-08-08 11:45:00,78.25,78.37,78.25,78.36,6365.0,71.226,71.3353,71.226,71.3262,6365.0
2023-08-08 11:50:00,78.35,78.37,78.3,78.31,5384.0,71.3171,71.3353,71.2715,71.2806,5384.0
2023-08-08 11:55:00,78.3,78.32,78.24,78.29,5703.0,71.2715,71.2898,71.2169,71.2624,5703.0
2023-08-08 12:00:00,78.28,78.38,78.26,78.38,3702.0,71.2533,71.3444,71.2351,71.3444,3702.0
2023-08-08 12:05:00,78.41,78.43,78.32,78.36,5755.0,71.3717,71.3899,71.2898,71.3262,5755.0
2023-08-08 12:10:00,78.39,78.44,78.33,78.38,21719.0,71.3535,71.399,71.2989,71.3444,21719.0
2023-08-08 12:15:00,78.39,78.4,78.33,78.34,7061.0,71.3535,71.3626,71.2989,71.308,7061.0
2023-08-08 12:20:00,78.33,78.5,78.32,78.45,14050.0,71.2989,71.4536,71.2898,71.4081,14050.0
2023-08-08 12:25:00,78.43,78.6,78.43,78.58,7877.0,71.3899,71.5446,71.3899,71.5264,7877.0
2023-08-08 12:30:00,78.6,78.66,78.58,78.66,5046.0,71.5446,71.5992,71.5264,71.5992,5046.0
2023-08-08 12:35:00,78.66,78.71,78.57,78.57,6908.0,71.5992,71.6447,71.5173,71.5173,6908.0
2023-08-08 12:40:00,78.65,78.66,78.59,78.66,2121.0,71.5901,71.5992,71.5355,71.5992,2121.0
2023-08-08 12:45:00,78.66,78.7,78.64,78.67,4348.0,71.5992,71.6356,71.581,71.6083,4348.0
2023-08-08 12:50:00,78.67,78.68,78.59,78.61,4107.0,71.6083,71.6174,71.5355,71.5537,4107.0
2023-08-08 12:55:00,78.64,78.67,78.6,78.66,3654.0,71.581,71.6083,71.5446,71.5992,3654.0
2023-08-08 13:00:00,78.68,78.77,78.68,78.76,10692.0,71.6174,71.6994,71.6174,71.6903,10692.0
2023-08-08 13:05:00,78.76,78.79,78.72,78.79,14443.0,71.6903,71.7176,71.6538,71.7176,14443.0
2023-08-08 13:10:00,78.81,78.84,78.8,78.82,2745.0,71.7358,71.7631,71.7267,71.7449,2745.0
2023-08-08 13:15:00,78.84,78.91,78.82,78.82,4073.0,71.7631,71.8268,71.7449,71.7449,4073.0
2023-08-08 13:20:00,78.82,78.84,78.7,78.74,9506.0,71.7449,71.7631,71.6356,71.6721,9506.0
2023-08-08 13:25:00,78.75,78.83,78.7,78.78,10096.0,71.6812,71.754,71.6356,71.7085,10096.0
2023-08-08 13:30:00,78.77,78.84,78.7,78.7,15430.0,71.6994,71.7631,71.6356,71.6356,15430.0
2023-08-08 13:35:00,78.7,78.82,78.67,78.8,13034.0,71.6356,71.7449,71.6083,71.7267,13034.0
2023-08-08 13:40:00,78.8,78.83,78.75,78.78,27969.0,71.7267,71.754,71.6812,71.7085,27969.0
2023-08-08 13:45:00,78.78,78.81,78.73,78.77,4711.0,71.7085,71.7358,71.6629,71.6994,4711.0
2023-08-08 13:50:00,78.75,78.79,78.72,78.73,4654.0,71.6812,71.7176,71.6538,71.6629,4654.0
2023-08-08 13:55:00,78.73,78.78,78.72,78.75,4820.0,71.6629,71.7085,71.6538,71.6812,4820.0
2023-08-08 14:00:00,78.74,78.78,78.69,78.72,5619.0,71.6721,71.7085,71.6265,71.6538,5619.0
2023-08-08 14:05:00,78.72,78.75,78.69,78.73,4359.0,71.6538,71.6812,71.6265,71.6629,4359.0
2023-08-08 14:10:00,78.78,78.79,78.7,78.74,6754.0,71.7085,71.7176,71.6356,71.6721,6754.0
2023-08-08 14:15:00,78.76,78.82,78.76,78.79,4568.0,71.6903,71.7449,71.6903,71.7176,4568.0
2023-08-08 14:20:00,78.79,78.86,78.79,78.81,5460.0,71.7176,71.7813,71.7176,71.7358,5460.0
2023-08-08 14:25:00,78.81,78.87,78.79,78.82,3817.0,71.7358,71.7904,71.7176,71.7449,3817.0
2023-08-08 14:30:00,78.84,78.9,78.83,78.84,7085.0,71.7631,71.8177,71.754,71.7631,7085.0
2023-08-08 14:35:00,78.84,78.86,78.8,78.84,5041.0,71.7631,71.7813,71.7267,71.7631,5041.0
2023-08-08 14:40:00,78.84,78.86,78.83,78.85,5108.0,71.7631,71.7813,71.754,71.7722,5108.0
2023-08-08 14:45:00,78.85,78.87,78.81,78.85,8458.0,71.7722,71.7904,71.7358,71.7722,8458.0
2023-08-08 14:50:00,78.86,78.94,78.86,78.9,6799.0,71.7813,71.8541,71.7813,71.8177,6799.0
2023-08-08 14:55:00,78.91,78.99,78.88,78.95,15158.0,71.8268,71.8996,71.7995,71.8632,15158.0
2023-08-08 15:00:00,78.97,78.97,78.89,78.93,5008.0,71.8814,71.8814,71.8086,71.845,5008.0
2023-08-08 15:05:00,78.92,78.94,78.88,78.92,10935.0,71.8359,71.8541,71.7995,71.8359,10935.0
2023-08-08 15:10:00,78.91,78.96,78.89,78.92,18739.0,71.8268,71.8723,71.8086,71.8359,18739.0
2023-08-08 15:15:00,78.92,78.95,78.89,78.9,16959.0,71.8359,71.8632,71.8086,71.8177,16959.0
2023-08-08 15:20:00,78.91,79.16,78.91,79.13,14317.0,71.8268,72.0544,71.8268,72.027,14317.0
2023-08-08 15:25:00,79.12,79.16,79.1,79.14,12768.0,72.0179,72.0544,71.9997,72.0361,12768.0
2023-08-08 15:30:00,79.14,79.14,79.01,79.03,11548.0,72.0361,72.0361,71.9178,71.936,11548.0
2023-08-08 15:35:00,79.04,79.04,78.96,78.98,12371.0,71.9451,71.9451,71.8723,71.8905,12371.0
2023-08-08 15:40:00,78.97,79.01,78.86,78.89,29327.0,71.8814,71.9178,71.7813,71.8086,29327.0
2023-08-08 15:45:00,78.87,79.03,78.86,78.89,34669.0,71.7904,71.936,71.7813,71.8086,34669.0
2023-08-08 15:50:00,78.89,79.11,78.89,79.09,52644.0,71.8086,72.0088,71.8086,71.9906,52644.0
2023-08-08 15:55:00,79.08,79.18,79.06,79.15,143000.0,71.9815,72.0726,71.9633,72.0452,143000.0
2023-08-09 09:30:00,79.07,79.21,78.84,79.21,19086.0,71.9724,72.0999,71.7631,72.0999,19086.0
2023-08-09 09:35:00,79.19,79.24,79.07,79.14,4927.0,72.0817,72.1272,71.9724,72.0361,4927.0
2023-08-09 09:40:00,79.12,79.29,79.1,79.25,3270.0,72.0179,72.1727,71.9997,72.1363,3270.0
2023-08-09 09:45:00,79.2,79.41,79.2,79.41,4079.0,72.0908,72.2819,72.0908,72.2819,4079.0
2023-08-09 09:50:00,79.41,79.46,79.29,79.42,2997.0,72.2819,72.3274,72.1727,72.291,2997.0
2023-08-09 09:55:00,79.4,79.48,79.35,79.48,2532.0,72.2728,72.3456,72.2273,72.3456,2532.0
2023-08-09 10:00:00,79.49,79.51,79.38,79.38,5426.0,72.3547,72.3729,72.2546,72.2546,5426.0
2023-08-09 10:05:00,79.4,79.4,79.0,79.03,12225.0,72.2728,72.2728,71.9087,71.936,12225.0
2023-08-09 10:10:00,79.02,79.02,78.87,78.96,13268.0,71.9269,71.9269,71.7904,71.8723,13268.0
2023-08-09 10:15:00,78.96,79.12,78.87,79.09,12089.0,71.8723,72.0179,71.7904,71.9906,12089.0
2023-08-09 10:20:00,79.03,79.11,79.01,79.06,5070.0,71.936,72.0088,71.9178,71.9633,5070.0
2023-08-09 10:25:00,79.04,79.22,79.02,79.19,7460.0,71.9451,72.109,71.9269,72.0817,7460.0
2023-08-09 10:30:00,79.21,79.27,79.16,79.17,7129.0,72.0999,72.1545,72.0544,72.0635,7129.0
2023-08-09 10:35:00,79.15,79.29,79.14,79.26,10066.0,72.0452,72.1727,72.0361,72.1454,10066.0
2023-08-09 10:40:00,79.28,79.28,79.07,79.12,8123.0,72.1636,72.1636,71.9724,72.0179,8123.0
2023-08-09 10:45:00,79.1,79.11,79.02,79.06,6785.0,71.9997,72.0088,71.9269,71.9633,6785.0
2023-08-09 10:50:00,79.04,79.11,79.02,79.11,4131.0,71.9451,72.0088,71.9269,72.0088,4131.0
2023-08-09 10:55:00,79.16,79.37,79.16,79.28,5596.0,72.0544,72.2455,72.0544,72.1636,5596.0
2023-08-09 11:00:00,79.27,79.29,79.13,79.24,6482.0,72.1545,72.1727,72.027,72.1272,6482.0
2023-08-09 11:05:00,79.29,79.29,79.19,79.19,2711.0,72.1727,72.1727,72.0817,72.0817,2711.0
2023-08-09 11:10:00,79.18,79.18,79.07,79.1,2003.0,72.0726,72.0726,71.9724,71.9997,2003.0
2023-08-09 11:15:00,79.1,79.13,79.01,79.08,6141.0,71.9997,72.027,71.9178,71.9815,6141.0
2023-08-09 11:20:00,79.09,79.24,79.09,79.16,9002.0,71.9906,72.1272,71.9906,72.0544,9002.0
2023-08-09 11:25:00,79.16,79.17,79.01,79.08,4111.0,72.0544,72.0635,71.9178,71.9815,4111.0
2023-08-09 11:30:00,79.07,79.16,79.0,79.14,10122.0,71.9724,72.0544,71.9087,72.0361,10122.0
2023-08-09 11:35:00,79.1,79.29,79.05,79.23,7165.0,71.9997,72.1727,71.9542,72.1181,7165.0
2023-08-09 11:40:00,79.23,79.23,79.14,79.2,7671.0,72.1181,72.1181,72.0361,72.0908,7671.0
2023-08-09 11:45:00,79.2,79.28,79.08,79.09,12707.0,72.0908,72.1636,71.9815,71.9906,12707.0
2023-08-09 11:50:00,79.08,79.1,78.91,78.92,4694.0,71.9815,71.9997,71.8268,71.8359,4694.0
2023-08-09 11:55:00,78.9,78.9,78.75,78.9,3995.0,71.8177,71.8177,71.6812,71.8177,3995.0
2023-08-09 12:00:00,78.96,79.08,78.95,79.07,5090.0,71.8723,71.9815,71.8632,71.9724,5090.0
2023-08-09 12:05:00,79.09,79.17,79.06,79.15,8504.0,71.9906,72.0635,71.9633,72.0452,8504.0
2023-08-09 12:10:00,79.16,79.17,79.06,79.13,3773.0,72.0544,72.0635,71.9633,72.027,3773.0
2023-08-09 12:15:00,79.11,79.17,79.11,79.16,6668.0,72.0088,72.0635,72.0088,72.0544,6668.0
2023-08-09 12:20:00,79.15,79.28,79.15,79.28,5570.0,72.0452,72.1636,72.0452,72.1636,5570.0
2023-08-09 12:25:00,79.3,79.32,79.26,79.27,9807.0,72.1818,72.2,72.1454,72.1545,9807.0
2023-08-09 12:30:00,79.27,79.4,79.23,79.39,2975.0,72.1545,72.2728,72.1181,72.2637,2975.0
2023-08-09 12:35:00,79.37,79.4,79.29,79.33,5887.0,72.2455,72.2728,72.1727,72.2091,5887.0
2023-08-09 12:40:00,79.33,79.33,79.23,79.23,5001.0,72.2091,72.2091,72.1181,72.1181,5001.0
2023-08-09 12:45:00,79.2,79.36,79.19,79.35,3758.0,72.0908,72.2364,72.0817,72.2273,3758.0
2023-08-09 12:50:00,79.34,79.38,79.33,79.37,3845.0,72.2182,72.2546,72.2091,72.2455,3845.0
2023-08-09 12:55:00,79.39,79.43,79.35,79.37,3723.0,72.2637,72.3001,72.2273,72.2455,3723.0
2023-08-09 13:00:00,79.37,79.44,79.37,79.39,4364.0,72.2455,72.3092,72.2455,72.2637,4364.0
2023-08-09 13:05:00,79.41,79.43,79.39,79.4,4047.0,72.2819,72.3001,72.2637,72.2728,4047.0
2023-08-09 13:10:00,79.39,79.46,79.36,79.45,5165.0,72.2637,72.3274,72.2364,72.3183,5165.0
2023-08-09 13:15:00,79.45,79.49,79.43,79.47,3909.0,72.3183,72.3547,72.3001,72.3365,3909.0
2023-08-09 13:20:00,79.48,79.55,79.45,79.48,19768.0,72.3456,72.4093,72.3183,72.3456,19768.0
2023-08-09 13:25:00,79.46,79.54,79.46,79.54,3434.0,72.3274,72.4002,72.3274,72.4002,3434.0
2023-08-09 13:30:00,79.56,79.62,79.56,79.57,4082.0,72.4184,72.4731,72.4184,72.4275,4082.0
2023-08-09 13:35:00,79.57,79.61,79.55,79.61,4993.0,72.4275,72.464,72.4093,72.464,4993.0
2023-08-09 13:40:00,79.62,79.71,79.6,79.7,4910.0,72.4731,72.555,72.4549,72.5459,4910.0
2023-08-09 13:45:00,79.7,79.71,79.57,79.57,7116.0,72.5459,72.555,72.4275,72.4275,7116.0
2023-08-09 13:50:00,79.56,79.56,79.5,79.54,4520.0,72.4184,72.4184,72.3638,72.4002,4520.0
2023-08-09 13:55:00,79.54,79.59,79.46,79.5,4461.0,72.4002,72.4458,72.3274,72.3638,4461.0
2023-08-09 14:00:00,79.48,79.57,79.45,79.57,3902.0,72.3456,72.4275,72.3183,72.4275,3902.0
2023-08-09 14:05:00,79.6,79.65,79.6,79.6,11003.0,72.4549,72.5004,72.4549,72.4549,11003.0
2023-08-09 14:10:00,79.6,79.61,79.56,79.58,8779.0,72.4549,72.464,72.4184,72.4367,8779.0
2023-08-09 14:15:00,79.59,79.62,79.58,79.61,3172.0,72.4458,72.4731,72.4367,72.464,3172.0
2023-08-09 14:20:00,79.62,79.64,79.55,79.56,7835.0,72.4731,72.4913,72.4093,72.4184,7835.0
2023-08-09 14:25:00,79.58,79.64,79.58,79.62,4507.0,72.4367,72.4913,72.4367,72.4731,4507.0
2023-08-09 14:30:00,79.66,79.79,79.66,79.7,12004.0,72.5095,72.6278,72.5095,72.5459,12004.0
2023-08-09 14:35:00,79.71,79.81,79.68,79.72,9306.0,72.555,72.646,72.5277,72.5641,9306.0
2023-08-09 14:40:00,79.71,79.77,79.69,79.69,10036.0,72.555,72.6096,72.5368,72.5368,10036.0
2023-08-09 14:45:00,79.69,79.78,79.67,79.77,6722.0,72.5368,72.6187,72.5186,72.6096,6722.0
2023-08-09 14:50:00,79.78,79.79,79.7,79.72,8256.0,72.6187,72.6278,72.5459,72.5641,8256.0
2023-08-09 14:55:00,79.73,79.74,79.65,79.68,8241.0,72.5732,72.5823,72.5004,72.5277,8241.0
2023-08-09 15:00:00,79.67,79.67,79.6,79.64,7319.0,72.5186,72.5186,72.4549,72.4913,7319.0
2023-08-09 15:05:00,79.65,79.68,79.52,79.52,8474.0,72.5004,72.5277,72.382,72.382,8474.0
2023-08-09 15:10:00,79.51,79.56,79.48,79.52,9993.0,72.3729,72.4184,72.3456,72.382,9993.0
2023-08-09 15:15:00,79.52,79.52,79.42,79.44,8641.0,72.382,72.382,72.291,72.3092,8641.0
2023-08-09 15:20:00,79.45,79.61,79.45,79.55,14628.0,72.3183,72.464,72.3183,72.4093,14628.0
2023-08-09 15:25:00,79.55,79.57,79.49,79.49,9895.0,72.4093,72.4275,72.3547,72.3547,9895.0
2023-08-09 15:30:00,79.48,79.52,79.44,79.45,14747.0,72.3456,72.382,72.3092,72.3183,14747.0
2023-08-09 15:35:00,79.45,79.48,79.31,79.31,15922.0,72.3183,72.3456,72.1909,72.1909,15922.0
2023-08-09 15:40:00,79.32,79.32,79.17,79.17,19176.0,72.2,72.2,72.0635,72.0635,19176.0
2023-08-09 15:45:00,79.17,79.17,78.91,79.01,38671.0,72.0635,72.0635,71.8268,71.9178,38671.0
2023-08-09 15:50:00,79.01,79.12,78.92,79.08,72029.0,71.9178,72.0179,71.8359,71.9815,72029.0
2023-08-09 15:55:00,79.08,79.08,78.96,79.05,158436.0,71.9815,71.9815,71.8723,71.9542,158436.0
2023-08-10 09:30:00,79.78,80.18,79.77,80.18,52635.0,72.6187,72.9828,72.6096,72.9828,52635.0
2023-08-10 09:35:00,80.19,80.25,79.92,79.92,3831.0,72.9919,73.0465,72.7461,72.7461,3831.0
2023-08-10 09:40:00,79.84,79.86,79.55,79.66,3373.0,72.6733,72.6915,72.4093,72.5095,3373.0
2023-08-10 09:45:00,79.65,80.0,79.64,79.92,2874.0,72.5004,72.8189,72.4913,72.7461,2874.0
2023-08-10 09:50:00,79.91,80.03,79.85,80.0,3035.0,72.737,72.8463,72.6824,72.8189,3035.0
2023-08-10 09:55:00,79.98,80.32,79.98,80.32,2439.0,72.8007,73.1102,72.8007,73.1102,2439.0
2023-08-10 10:00:00,80.31,80.35,80.23,80.27,8710.0,73.1011,73.1375,73.0283,73.0647,8710.0
2023-08-10 10:05:00,80.29,80.4,80.19,80.38,4759.0,73.0829,73.183,72.9919,73.1648,4759.0
2023-08-10 10:10:00,80.36,80.44,80.31,80.37,5332.0,73.1466,73.2195,73.1011,73.1557,5332.0
2023-08-10 10:15:00,80.34,80.42,80.26,80.31,12801.0,73.1284,73.2012,73.0556,73.1011,12801.0
2023-08-10 10:20:00,80.29,80.42,80.21,80.42,11245.0,73.0829,73.2012,73.0101,73.2012,11245.0
2023-08-10 10:25:00,80.37,80.5,80.35,80.48,12363.0,73.1557,73.2741,73.1375,73.2559,12363.0
2023-08-10 10:30:00,80.48,80.48,80.23,80.23,12839.0,73.2559,73.2559,73.0283,73.0283,12839.0
2023-08-10 10:35:00,80.23,80.23,80.06,80.11,5941.0,73.0283,73.0283,72.8736,72.9191,5941.0
2023-08-10 10:40:00,80.08,80.1,79.93,79.93,7732.0,72.8918,72.91,72.7552,72.7552,7732.0
2023-08-10 10:45:00,79.95,80.0,79.79,79.96,10610.0,72.7734,72.8189,72.6278,72.7825,10610.0
2023-08-10 10:50:00,79.94,79.98,79.79,79.98,8540.0,72.7643,72.8007,72.6278,72.8007,8540.0
2023-08-10 10:55:00,79.95,79.98,79.89,79.9,9230.0,72.7734,72.8007,72.7188,72.7279,9230.0
2023-08-10 11:00:00,79.91,79.91,79.78,79.83,7500.0,72.737,72.737,72.6187,72.6642,7500.0
2023-08-10 11:05:00,79.82,80.03,79.77,79.99,11847.0,72.6551,72.8463,72.6096,72.8098,11847.0
2023-08-10 11:10:00,79.96,80.18,79.96,80.11,11213.0,72.7825,72.9828,72.7825,72.9191,11213.0
2023-08-10 11:15:00,80.08,80.1,80.03,80.09,12128.0,72.8918,72.91,72.8463,72.9009,12128.0
2023-08-10 11:20:00,80.09,80.09,79.96,80.05,14124.0,72.9009,72.9009,72.7825,72.8645,14124.0
2023-08-10 11:25:00,80.06,80.13,80.02,80.05,12840.0,72.8736,72.9373,72.8372,72.8645,12840.0
2023-08-10 11:30:00,80.03,80.1,79.96,80.01,15348.0,72.8463,72.91,72.7825,72.8281,15348.0
2023-08-10 11:35:00,80.03,80.04,79.95,79.99,10006.0,72.8463,72.8554,72.7734,72.8098,10006.0
2023-08-10 11:40:00,80.01,80.01,79.83,79.83,6822.0,72.8281,72.8281,72.6642,72.6642,6822.0
2023-08-10 11:45:00,79.78,79.83,79.71,79.83,5100.0,72.6187,72.6642,72.555,72.6642,5100.0
2023-08-10 11:50:00,79.84,79.84,79.63,79.74,13248.0,72.6733,72.6733,72.4822,72.5823,13248.0
2023-08-10 11:55:00,79.74,79.86,79.73,79.84,7783.0,72.5823,72.6915,72.5732,72.6733,7783.0
2023-08-10 12:00:00,79.82,79.86,79.73,79.84,30039.0,72.6551,72.6915,72.5732,72.6733,30039.0
2023-08-10 12:05:00,79.84,79.88,79.79,79.81,17145.0,72.6733,72.7097,72.6278,72.646,17145.0
2023-08-10 12:10:00,79.82,79.88,79.77,79.84,7636.0,72.6551,72.7097,72.6096,72.6733,7636.0
2023-08-10 12:15:00,79.82,79.87,79.75,79.85,5323.0,72.6551,72.7006,72.5914,72.6824,5323.0
2023-08-10 12:20:00,79.84,79.88,79.77,79.79,6651.0,72.6733,72.7097,72.6096,72.6278,6651.0
2023-08-10 12:25:00,79.77,79.77,79.63,79.7,4805.0,72.6096,72.6096,72.4822,72.5459,4805.0
2023-08-10 12:30:00,79.67,79.67,79.63,79.64,2593.0,72.5186,72.5186,72.4822,72.4913,2593.0
2023-08-10 12:35:00,79.63,79.82,79.47,79.82,4899.0,72.4822,72.6551,72.3365,72.6551,4899.0
2023-08-10 12:40:00,79.83,79.86,79.73,79.81,5661.0,72.6642,72.6915,72.5732,72.646,5661.0
2023-08-10 12:45:00,79.78,79.83,79.75,79.75,5763.0,72.6187,72.6642,72.5914,72.5914,5763.0
2023-08-10 12:50:00,79.75,79.76,79.62,79.64,3653.0,72.5914,72.6005,72.4731,72.4913,3653.0
2023-08-10 12:55:00,79.63,79.65,79.47,79.51,5725.0,72.4822,72.5004,72.3365,72.3729,5725.0
2023-08-10 13:00:00,79.51,79.57,79.49,79.54,8534.0,72.3729,72.4275,72.3547,72.4002,8534.0
2023-08-10 13:05:00,79.56,79.72,79.56,79.72,3900.0,72.4184,72.5641,72.4184,72.5641,3900.0
2023-08-10 13:10:00,79.73,79.86,79.69,79.86,5812.0,72.5732,72.6915,72.5368,72.6915,5812.0
2023-08-10 13:15:00,79.84,79.87,79.73,79.79,6554.0,72.6733,72.7006,72.5732,72.6278,6554.0
2023-08-10 13:20:00,79.78,79.8,79.73,79.76,7628.0,72.6187,72.6369,72.5732,72.6005,7628.0
2023-08-10 13:25:00,79.79,79.82,79.73,79.75,7296.0,72.6278,72.6551,72.5732,72.5914,7296.0
2023-08-10 13:30:00,79.78,79.84,79.72,79.84,5381.0,72.6187,72.6733,72.5641,72.6733,5381.0
2023-08-10 13:35:00,79.84,79.86,79.8,79.85,7299.0,72.6733,72.6915,72.6369,72.6824,7299.0
2023-08-10 13:40:00,79.85,79.85,79.73,79.78,5451.0,72.6824,72.6824,72.5732,72.6187,5451.0
2023-08-10 13:45:00,79.79,80.02,79.78,79.97,11048.0,72.6278,72.8372,72.6187,72.7916,11048.0
2023-08-10 13:50:00,79.96,79.99,79.89,79.92,5998.0,72.7825,72.8098,72.7188,72.7461,5998.0
2023-08-10 13:55:00,79.9,79.9,79.65,79.65,34278.0,72.7279,72.7279,72.5004,72.5004,34278.0
2023-08-10 14:00:00,79.67,79.75,79.62,79.66,25984.0,72.5186,72.5914,72.4731,72.5095,25984.0
2023-08-10 14:05:00,79.68,80.04,79.65,79.98,11395.0,72.5277,72.8554,72.5004,72.8007,11395.0
2023-08-10 14:10:00,80.0,80.13,79.95,80.13,15702.0,72.8189,72.9373,72.7734,72.9373,15702.0
2023-08-10 14:15:00,80.13,80.22,80.08,80.12,10853.0,72.9373,73.0192,72.8918,72.9282,10853.0
2023-08-10 14:20:00,80.12,80.22,80.11,80.21,7176.0,72.9282,73.0192,72.9191,73.0101,7176.0
2023-08-10 14:25:00,80.24,80.26,80.14,80.2,8012.0,73.0374,73.0556,72.9464,73.001,8012.0
2023-08-10 14:30:00,80.23,80.3,80.15,80.16,7004.0,73.0283,73.092,72.9555,72.9646,7004.0
2023-08-10 14:35:00,80.16,80.22,80.13,80.2,8639.0,72.9646,73.0192,72.9373,73.001,8639.0
2023-08-10 14:40:00,80.21,80.26,80.15,80.26,6685.0,73.0101,73.0556,72.9555,73.0556,6685.0
2023-08-10 14:45:00,80.25,80.29,80.18,80.25,9330.0,73.0465,73.0829,72.9828,73.0465,9330.0
2023-08-10 14:50:00,80.25,80.35,80.22,80.3,9063.0,73.0465,73.1375,73.0192,73.092,9063.0
2023-08-10 14:55:00,80.31,80.35,80.27,80.35,6413.0,73.1011,73.1375,73.0647,73.1375,6413.0
2023-08-10 15:00:00,80.35,80.35,80.14,80.24,6019.0,73.1375,73.1375,72.9464,73.0374,6019.0
2023-08-10 15:05:00,80.24,80.27,80.17,80.27,7745.0,73.0374,73.0647,72.9737,73.0647,7745.0
2023-08-10 15:10:00,80.27,80.31,80.22,80.26,12767.0,73.0647,73.1011,73.0192,73.0556,12767.0
2023-08-10 15:15:00,80.28,80.4,80.24,80.39,12693.0,73.0738,73.183,73.0374,73.1739,12693.0
2023-08-10 15:20:00,80.38,80.38,80.26,80.28,16356.0,73.1648,73.1648,73.0556,73.0738,16356.0
2023-08-10 15:25:00,80.27,80.29,80.13,80.16,14962.0,73.0647,73.0829,72.9373,72.9646,14962.0
2023-08-10 15:30:00,80.15,80.27,80.13,80.23,26195.0,72.9555,73.0647,72.9373,73.0283,26195.0
2023-08-10 15:35:00,80.21,80.39,80.17,80.3,26381.0,73.0101,73.1739,72.9737,73.092,26381.0
2023-08-10 15:40:00,80.29,80.31,80.23,80.24,30352.0,73.0829,73.1011,73.0283,73.0374,30352.0
2023-08-10 15:45:00,80.23,80.45,80.2,80.39,37921.0,73.0283,73.2286,73.001,73.1739,37921.0
2023-08-10 15:50:00,80.39,80.47,80.37,80.44,96472.0,73.1739,73.2468,73.1557,73.2195,96472.0
2023-08-10 15:55:00,80.43,80.51,80.3,80.43,188424.0,73.2104,73.2832,73.092,73.2104,188424.0
2023-08-11 09:30:00,80.06,80.2,79.99,80.02,15754.0,72.8736,73.001,72.8098,72.8372,15754.0
2023-08-11 09:35:00,80.04,80.21,79.83,79.84,9836.0,72.8554,73.0101,72.6642,72.6733,9836.0
2023-08-11 09:40:00,79.87,79.87,79.6,79.83,7465.0,72.7006,72.7006,72.4549,72.6642,7465.0
2023-08-11 09:45:00,79.83,79.83,79.67,79.7,4216.0,72.6642,72.6642,72.5186,72.5459,4216.0
2023-08-11 09:50:00,79.7,79.75,79.58,79.72,25875.0,72.5459,72.5914,72.4367,72.5641,25875.0
2023-08-11 09:55:00,79.7,79.79,79.63,79.72,14266.0,72.5459,72.6278,72.4822,72.5641,14266.0
2023-08-11 10:00:00,79.79,79.97,79.71,79.9,7370.0,72.6278,72.7916,72.555,72.7279,7370.0
2023-08-11 10:05:00,79.93,80.09,79.93,79.96,6681.0,72.7552,72.9009,72.7552,72.7825,6681.0
2023-08-11 10:10:00,79.93,80.04,79.88,79.99,10232.0,72.7552,72.8554,72.7097,72.8098,10232.0
2023-08-11 10:15:00,79.99,80.03,79.84,79.92,16251.0,72.8098,72.8463,72.6733,72.7461,16251.0
2023-08-11 10:20:00,79.93,80.24,79.93,80.22,21397.0,72.7552,73.0374,72.7552,73.0192,21397.0
2023-08-11 10:25:00,80.19,80.31,80.12,80.18,9011.0,72.9919,73.1011,72.9282,72.9828,9011.0
2023-08-11 10:30:00,80.17,80.23,80.08,80.23,15211.0,72.9737,73.0283,72.8918,73.0283,15211.0
2023-08-11 10:35:00,80.23,80.43,80.19,80.43,11608.0,73.0283,73.2104,72.9919,73.2104,11608.0
2023-08-11 10:40:00,80.46,80.58,80.46,80.49,18638.0,73.2377,73.3469,73.2377,73.265,18638.0
2023-08-11 10:45:00,80.5,80.5,80.36,80.36,10897.0,73.2741,73.2741,73.1466,73.1466,10897.0
2023-08-11 10:50:00,80.35,80.35,80.06,80.06,5594.0,73.1375,73.1375,72.8736,72.8736,5594.0
2023-08-11 10:55:00,80.11,80.24,80.09,80.2,8384.0,72.9191,73.0374,72.9009,73.001,8384.0
2023-08-11 11:00:00,80.22,80.33,80.16,80.16,7720.0,73.0192,73.1193,72.9646,72.9646,7720.0
2023-08-11 11:05:00,80.16,80.22,80.12,80.22,2646.0,72.9646,73.0192,72.9282,73.0192,2646.0
2023-08-11 11:10:00,80.22,80.25,80.11,80.15,4102.0,73.0192,73.0465,72.9191,72.9555,4102.0
2023-08-11 11:15:00,80.15,80.15,79.95,79.95,3660.0,72.9555,72.9555,72.7734,72.7734,3660.0
2023-08-11 11:20:00,79.96,80.05,79.88,79.89,9631.0,72.7825,72.8645,72.7097,72.7188,9631.0
2023-08-11 11:25:00,79.86,79.99,79.84,79.98,9639.0,72.6915,72.8098,72.6733,72.8007,9639.0
2023-08-11 11:30:00,80.0,80.0,79.78,79.83,11724.0,72.8189,72.8189,72.6187,72.6642,11724.0
2023-08-11 11:35:00,79.88,79.96,79.84,79.9,10363.0,72.7097,72.7825,72.6733,72.7279,10363.0
2023-08-11 11:40:00,79.88,79.88,79.81,79.83,5452.0,72.7097,72.7097,72.646,72.6642,5452.0
2023-08-11 11:45:00,79.84,79.86,79.78,79.82,5575.0,72.6733,72.6915,72.6187,72.6551,5575.0
2023-08-11 11:50:00,79.79,79.82,79.75,79.78,5549.0,72.6278,72.6551,72.5914,72.6187,5549.0
2023-08-11 11:55:00,79.78,79.93,79.74,79.93,6712.0,72.6187,72.7552,72.5823,72.7552,6712.0
2023-08-11 12:00:00,79.98,79.98,79.79,79.85,5353.0,72.8007,72.8007,72.6278,72.6824,5353.0
2023-08-11 12:05:00,79.9,79.91,79.8,79.82,7596.0,72.7279,72.737,72.6369,72.6551,7596.0
2023-08-11 12:10:00,79.82,79.84,79.75,79.78,6831.0,72.6551,72.6733,72.5914,72.6187,6831.0
2023-08-11 12:15:00,79.79,79.84,79.75,79.84,18605.0,72.6278,72.6733,72.5914,72.6733,18605.0
2023-08-11 12:20:00,79.85,79.85,79.76,79.76,9586.0,72.6824,72.6824,72.6005,72.6005,9586.0
2023-08-11 12:25:00,79.74,79.74,79.62,79.69,7285.0,72.5823,72.5823,72.4731,72.5368,7285.0
2023-08-11 12:30:00,79.7,79.72,79.58,79.65,8155.0,72.5459,72.5641,72.4367,72.5004,8155.0
2023-08-11 12:35:00,79.64,79.64,79.37,79.47,9866.0,72.4913,72.4913,72.2455,72.3365,9866.0
2023-08-11 12:40:00,79.47,79.52,79.37,79.4,5934.0,72.3365,72.382,72.2455,72.2728,5934.0
2023-08-11 12:45:00,79.41,79.54,79.4,79.51,6622.0,72.2819,72.4002,72.2728,72.3729,6622.0
2023-08-11 12:50:00,79.49,79.52,79.44,79.47,3183.0,72.3547,72.382,72.3092,72.3365,3183.0
2023-08-11 12:55:00,79.51,79.51,79.45,79.46,4119.0,72.3729,72.3729,72.3183,72.3274,4119.0
2023-08-11 13:00:00,79.45,79.54,79.43,79.43,3946.0,72.3183,72.4002,72.3001,72.3001,3946.0
2023-08-11 13:05:00,79.42,79.42,79.34,79.38,4283.0,72.291,72.291,72.2182,72.2546,4283.0
2023-08-11 13:10:00,79.37,79.41,79.32,79.36,3901.0,72.2455,72.2819,72.2,72.2364,3901.0
2023-08-11 13:15:00,79.37,79.38,79.3,79.32,4286.0,72.2455,72.2546,72.1818,72.2,4286.0
2023-08-11 13:20:00,79.32,79.35,79.27,79.28,2900.0,72.2,72.2273,72.1545,72.1636,2900.0
2023-08-11 13:25:00,79.27,79.36,79.26,79.34,5568.0,72.1545,72.2364,72.1454,72.2182,5568.0
2023-08-11 13:30:00,79.32,79.35,79.26,79.26,5826.0,72.2,72.2273,72.1454,72.1454,5826.0
2023-08-11 13:35:00,79.27,79.28,79.19,79.21,6076.0,72.1545,72.1636,72.0817,72.0999,6076.0
2023-08-11 13:40:00,79.21,79.26,79.19,79.22,5426.0,72.0999,72.1454,72.0817,72.109,5426.0
2023-08-11 13:45:00,79.23,79.23,79.14,79.19,7137.0,72.1181,72.1181,72.0361,72.0817,7137.0
2023-08-11 13:50:00,79.22,79.25,79.1,79.2,5829.0,72.109,72.1363,71.9997,72.0908,5829.0
2023-08-11 13:55:00,79.18,79.21,79.12,79.21,4321.0,72.0726,72.0999,72.0179,72.0999,4321.0
2023-08-11 14:00:00,79.19,79.28,79.18,79.27,6141.0,72.0817,72.1636,72.0726,72.1545,6141.0
2023-08-11 14:05:00,79.27,79.3,79.21,79.28,3999.0,72.1545,72.1818,72.0999,72.1636,3999.0
2023-08-11 14:10:00,79.29,79.3,79.22,79.25,6015.0,72.1727,72.1818,72.109,72.1363,6015.0
2023-08-11 14:15:00,79.25,79.29,79.14,79.17,8071.0,72.1363,72.1727,72.0361,72.0635,8071.0
2023-08-11 14:20:00,79.16,79.24,79.07,79.23,14783.0,72.0544,72.1272,71.9724,72.1181,14783.0
2023-08-11 14:25:00,79.28,79.33,79.25,79.26,5273.0,72.1636,72.2091,72.1363,72.1454,5273.0
2023-08-11 14:30:00,79.27,79.35,79.26,79.3,10484.0,72.1545,72.2273,72.1454,72.1818,10484.0
2023-08-11 14:35:00,79.29,79.31,79.23,79.3,7903.0,72.1727,72.1909,72.1181,72.1818,7903.0
2023-08-11 14:40:00,79.31,79.34,79.26,79.26,7770.0,72.1909,72.2182,72.1454,72.1454,7770.0
2023-08-11 14:45:00,79.25,79.4,79.25,79.37,10051.0,72.1363,72.2728,72.1363,72.2455,10051.0
2023-08-11 14:50:00,79.37,79.4,79.33,79.38,5259.0,72.2455,72.2728,72.2091,72.2546,5259.0
2023-08-11 14:55:00,79.37,79.42,79.36,79.37,5823.0,72.2455,72.291,72.2364,72.2455,5823.0
2023-08-11 15:00:00,79.36,79.39,79.27,79.36,8379.0,72.2364,72.2637,72.1545,72.2364,8379.0
2023-08-11 15:05:00,79.36,79.41,79.32,79.34,6499.0,72.2364,72.2819,72.2,72.2182,6499.0
2023-08-11 15:10:00,79.33,79.44,79.32,79.43,10471.0,72.2091,72.3092,72.2,72.3001,10471.0
2023-08-11 15:15:00,79.43,79.47,79.39,79.45,9824.0,72.3001,72.3365,72.2637,72.3183,9824.0
2023-08-11 15:20:00,79.45,79.47,79.38,79.45,10077.0,72.3183,72.3365,72.2546,72.3183,10077.0
2023-08-11 15:25:00,79.46,79.48,79.34,79.34,12783.0,72.3274,72.3456,72.2182,72.2182,12783.0
2023-08-11 15:30:00,79.33,79.35,79.27,79.34,22786.0,72.2091,72.2273,72.1545,72.2182,22786.0
2023-08-11 15:35:00,79.35,79.47,79.34,79.44,17183.0,72.2273,72.3365,72.2182,72.3092,17183.0
2023-08-11 15:40:00,79.43,79.46,79.39,79.44,19947.0,72.3001,72.3274,72.2637,72.3092,19947.0
2023-08-11 15:45:00,79.44,79.44,79.27,79.4,38540.0,72.3092,72.3092,72.1545,72.2728,38540.0
2023-08-11 15:50:00,79.39,79.45,79.35,79.42,48593.0,72.2637,72.3183,72.2273,72.291,48593.0
2023-08-11 15:55:00,79.42,79.42,79.23,79.3,110816.0,72.291,72.291,72.1181,72.1818,110816.0
2023-08-14 09:30:00,78.96,79.46,78.87,79.46,32352.0,71.8723,72.3274,71.7904,72.3274,32352.0
2023-08-14 09:35:00,79.45,79.75,79.36,79.73,20094.0,72.3183,72.5914,72.2364,72.5732,20094.0
2023-08-14 09:40:00,79.77,79.8,79.14,79.14,15865.0,72.6096,72.6369,72.0361,72.0361,15865.0
2023-08-14 09:45:00,79.17,79.17,78.88,78.94,10707.0,72.0635,72.0635,71.7995,71.8541,10707.0
2023-08-14 09:50:00,78.94,78.96,78.69,78.71,7346.0,71.8541,71.8723,71.6265,71.6447,7346.0
2023-08-14 09:55:00,78.7,78.87,78.61,78.86,8826.0,71.6356,71.7904,71.5537,71.7813,8826.0
2023-08-14 10:00:00,78.87,78.88,78.75,78.87,11185.0,71.7904,71.7995,71.6812,71.7904,11185.0
2023-08-14 10:05:00,78.88,78.9,78.79,78.85,8636.0,71.7995,71.8177,71.7176,71.7722,8636.0
2023-08-14 10:10:00,78.86,78.88,78.76,78.88,8315.0,71.7813,71.7995,71.6903,71.7995,8315.0
2023-08-14 10:15:00,78.9,78.93,78.82,78.85,4245.0,71.8177,71.845,71.7449,71.7722,4245.0
2023-08-14 10:20:00,78.87,78.98,78.78,78.79,10494.0,71.7904,71.8905,71.7085,71.7176,10494.0
2023-08-14 10:25:00,78.82,78.87,78.71,78.74,8498.0,71.7449,71.7904,71.6447,71.6721,8498.0
2023-08-14 10:30:00,78.73,78.77,78.7,78.71,8537.0,71.6629,71.6994,71.6356,71.6447,8537.0
2023-08-14 10:35:00,78.73,78.82,78.66,78.77,6666.0,71.6629,71.7449,71.5992,71.6994,6666.0
2023-08-14 10:40:00,78.76,78.79,78.68,78.75,8823.0,71.6903,71.7176,71.6174,71.6812,8823.0
2023-08-14 10:45:00,78.79,78.83,78.7,78.7,7635.0,71.7176,71.754,71.6356,71.6356,7635.0
2023-08-14 10:50:00,78.67,78.77,78.66,78.75,6908.0,71.6083,71.6994,71.5992,71.6812,6908.0
2023-08-14 10:55:00,78.75,78.87,78.68,78.87,20706.0,71.6812,71.7904,71.6174,71.7904,20706.0
2023-08-14 11:00:00,78.88,78.9,78.8,78.84,11516.0,71.7995,71.8177,71.7267,71.7631,11516.0
2023-08-14 11:05:00,78.83,79.02,78.81,79.01,4935.0,71.754,71.9269,71.7358,71.9178,4935.0
2023-08-14 11:10:00,79.02,79.06,78.97,79.06,3720.0,71.9269,71.9633,71.8814,71.9633,3720.0
2023-08-14 11:15:00,79.06,79.16,79.05,79.12,6517.0,71.9633,72.0544,71.9542,72.0179,6517.0
2023-08-14 11:20:00,79.11,79.17,79.11,79.17,5587.0,72.0088,72.0635,72.0088,72.0635,5587.0
2023-08-14 11:25:00,79.16,79.26,79.16,79.23,3858.0,72.0544,72.1454,72.0544,72.1181,3858.0
2023-08-14 11:30:00,79.25,79.32,79.23,79.25,10837.0,72.1363,72.2,72.1181,72.1363,10837.0
2023-08-14 11:35:00,79.24,79.29,79.2,79.28,7778.0,72.1272,72.1727,72.0908,72.1636,7778.0
2023-08-14 11:40:00,79.29,79.36,79.25,79.27,6969.0,72.1727,72.2364,72.1363,72.1545,6969.0
2023-08-14 11:45:00,79.25,79.37,79.24,79.34,4491.0,72.1363,72.2455,72.1272,72.2182,4491.0
2023-08-14 11:50:00,79.35,79.4,79.34,79.35,4173.0,72.2273,72.2728,72.2182,72.2273,4173.0
2023-08-14 11:55:00,79.38,79.39,79.29,79.31,3289.0,72.2546,72.2637,72.1727,72.1909,3289.0
2023-08-14 12:00:00,79.31,79.37,79.28,79.29,4641.0,72.1909,72.2455,72.1636,72.1727,4641.0
2023-08-14 12:05:00,79.25,79.28,79.21,79.22,3159.0,72.1363,72.1636,72.0999,72.109,3159.0
2023-08-14 12:10:00,79.21,79.26,79.2,79.23,3682.0,72.0999,72.1454,72.0908,72.1181,3682.0
2023-08-14 12:15:00,79.23,79.27,79.15,79.27,3073.0,72.1181,72.1545,72.0452,72.1545,3073.0
2023-08-14 12:20:00,79.25,79.25,79.19,79.24,4679.0,72.1363,72.1363,72.0817,72.1272,4679.0
2023-08-14 12:25:00,79.23,79.28,79.2,79.28,13176.0,72.1181,72.1636,72.0908,72.1636,13176.0
2023-08-14 12:30:00,79.29,79.32,79.24,79.24,3342.0,72.1727,72.2,72.1272,72.1272,3342.0
2023-08-14 12:35:00,79.21,79.21,79.06,79.06,7642.0,72.0999,72.0999,71.9633,71.9633,7642.0
2023-08-14 12:40:00,79.05,79.06,78.98,78.98,4916.0,71.9542,71.9633,71.8905,71.8905,4916.0
2023-08-14 12:45:00,78.99,79.13,78.99,79.13,7586.0,71.8996,72.027,71.8996,72.027,7586.0
2023-08-14 12:50:00,79.12,79.26,79.1,79.25,5962.0,72.0179,72.1454,71.9997,72.1363,5962.0
2023-08-14 12:55:00,79.24,79.27,79.18,79.27,9447.0,72.1272,72.1545,72.0726,72.1545,9447.0
2023-08-14 13:00:00,79.26,79.26,79.09,79.13,3669.0,72.1454,72.1454,71.9906,72.027,3669.0
2023-08-14 13:05:00,79.14,79.16,79.09,79.11,2430.0,72.0361,72.0544,71.9906,72.0088,2430.0
2023-08-14 13:10:00,79.08,79.08,79.01,79.02,6058.0,71.9815,71.9815,71.9178,71.9269,6058.0
2023-08-14 13:15:00,79.03,79.03,78.97,79.01,1780.0,71.936,71.936,71.8814,71.9178,1780.0
2023-08-14 13:20:00,79.0,79.03,78.91,78.91,2904.0,71.9087,71.936,71.8268,71.8268,2904.0
2023-08-14 13:25:00,78.91,78.95,78.9,78.94,3285.0,71.8268,71.8632,71.8177,71.8541,3285.0
2023-08-14 13:30:00,78.94,78.99,78.9,78.94,5477.0,71.8541,71.8996,71.8177,71.8541,5477.0
2023-08-14 13:35:00,78.93,78.95,78.82,78.88,10134.0,71.845,71.8632,71.7449,71.7995,10134.0
2023-08-14 13:40:00,78.88,78.92,78.85,78.92,4822.0,71.7995,71.8359,71.7722,71.8359,4822.0
2023-08-14 13:45:00,78.92,78.92,78.87,78.89,4678.0,71.8359,71.8359,71.7904,71.8086,4678.0
2023-08-14 13:50:00,78.88,79.01,78.85,78.98,10417.0,71.7995,71.9178,71.7722,71.8905,10417.0
2023-08-14 13:55:00,78.97,79.1,78.97,79.09,3298.0,71.8814,71.9997,71.8814,71.9906,3298.0
2023-08-14 14:00:00,79.12,79.13,79.05,79.12,3726.0,72.0179,72.027,71.9542,72.0179,3726.0
2023-08-14 14:05:00,79.13,79.15,79.07,79.14,14551.0,72.027,72.0452,71.9724,72.0361,14551.0
2023-08-14 14:10:00,79.12,79.15,79.08,79.12,5069.0,72.0179,72.0452,71.9815,72.0179,5069.0
2023-08-14 14:15:00,79.13,79.13,78.97,78.99,5704.0,72.027,72.027,71.8814,71.8996,5704.0
2023-08-14 14:20:00,79.0,79.05,78.99,78.99,2801.0,71.9087,71.9542,71.8996,71.8996,2801.0
2023-08-14 14:25:00,78.99,79.04,78.98,79.04,2700.0,71.8996,71.9451,71.8905,71.9451,2700.0
2023-08-14 14:30:00,79.05,79.05,78.99,79.03,5138.0,71.9542,71.9542,71.8996,71.936,5138.0
2023-08-14 14:35:00,79.06,79.08,79.01,79.06,5107.0,71.9633,71.9815,71.9178,71.9633,5107.0
2023-08-14 14:40:00,79.06,79.06,78.99,79.02,3573.0,71.9633,71.9633,71.8996,71.9269,3573.0
2023-08-14 14:45:00,78.99,79.04,78.98,78.98,3797.0,71.8996,71.9451,71.8905,71.8905,3797.0
2023-08-14 14:50:00,78.97,79.04,78.96,78.97,2861.0,71.8814,71.9451,71.8723,71.8814,2861.0
2023-08-14 14:55:00,78.97,78.97,78.93,78.95,3703.0,71.8814,71.8814,71.845,71.8632,3703.0
2023-08-14 15:00:00,78.95,78.97,78.87,78.94,11773.0,71.8632,71.8814,71.7904,71.8541,11773.0
2023-08-14 15:05:00,78.94,79.04,78.94,79.04,9205.0,71.8541,71.9451,71.8541,71.9451,9205.0
2023-08-14 15:10:00,79.03,79.06,79.01,79.05,4608.0,71.936,71.9633,71.9178,71.9542,4608.0
2023-08-14 15:15:00,79.04,79.04,78.99,79.04,2821.0,71.9451,71.9451,71.8996,71.9451,2821.0
2023-08-14 15:20:00,79.05,79.06,78.99,79.0,7074.0,71.9542,71.9633,71.8996,71.9087,7074.0
2023-08-14 15:25:00,79.02,79.05,78.9,78.91,5320.0,71.9269,71.9542,71.8177,71.8268,5320.0
2023-08-14 15:30:00,78.9,78.95,78.85,78.93,9334.0,71.8177,71.8632,71.7722,71.845,9334.0
2023-08-14 15:35:00,78.94,79.02,78.94,79.02,9833.0,71.8541,71.9269,71.8541,71.9269,9833.0
2023-08-14 15:40:00,79.03,79.06,78.98,79.0,26580.0,71.936,71.9633,71.8905,71.9087,26580.0
2023-08-14 15:45:00,79.0,79.15,78.97,79.15,17871.0,71.9087,72.0452,71.8814,72.0452,17871.0
2023-08-14 15:50:00,79.17,79.18,79.06,79.12,42540.0,72.0635,72.0726,71.9633,72.0179,42540.0
2023-08-14 15:55:00,79.12,79.23,79.08,79.2,93362.0,72.0179,72.1181,71.9815,72.0908,93362.0
2023-08-15 09:30:00,78.59,78.83,78.06,78.28,50493.0,71.5355,71.754,71.0531,71.2533,50493.0
2023-08-15 09:35:00,78.25,78.4,78.03,78.31,12176.0,71.226,71.3626,71.0258,71.2806,12176.0
2023-08-15 09:40:00,78.33,78.39,78.1,78.23,11325.0,71.2989,71.3535,71.0895,71.2078,11325.0
2023-08-15 09:45:00,78.22,78.22,77.99,78.0,6143.0,71.1987,71.1987,70.9894,70.9985,6143.0
2023-08-15 09:50:00,78.0,78.14,77.99,78.13,13405.0,70.9985,71.1259,70.9894,71.1168,13405.0
2023-08-15 09:55:00,78.14,78.19,78.05,78.15,4512.0,71.1259,71.1714,71.044,71.135,4512.0
2023-08-15 10:00:00,78.14,78.17,77.88,77.88,10957.0,71.1259,71.1532,70.8892,70.8892,10957.0
2023-08-15 10:05:00,77.87,77.95,77.7,77.78,14654.0,70.8801,70.953,70.7254,70.7982,14654.0
2023-08-15 10:10:00,77.81,77.96,77.77,77.82,21033.0,70.8255,70.9621,70.7891,70.8346,21033.0
2023-08-15 10:15:00,77.79,77.94,77.78,77.86,12332.0,70.8073,70.9439,70.7982,70.871,12332.0
2023-08-15 10:20:00,77.86,77.93,77.8,77.8,5743.0,70.871,70.9348,70.8164,70.8164,5743.0
2023-08-15 10:25:00,77.83,77.91,77.76,77.81,5190.0,70.8437,70.9166,70.78,70.8255,5190.0
2023-08-15 10:30:00,77.8,77.84,77.73,77.84,7287.0,70.8164,70.8528,70.7527,70.8528,7287.0
2023-08-15 10:35:00,77.81,77.92,77.77,77.86,9661.0,70.8255,70.9257,70.7891,70.871,9661.0
2023-08-15 10:40:00,77.86,77.86,77.79,77.83,6973.0,70.871,70.871,70.8073,70.8437,6973.0
2023-08-15 10:45:00,77.86,78.05,77.8,78.02,69920.0,70.871,71.044,70.8164,71.0167,69920.0
2023-08-15 10:50:00,78.0,78.19,77.97,78.11,10067.0,70.9985,71.1714,70.9712,71.0986,10067.0
2023-08-15 10:55:00,78.13,78.15,77.83,77.83,12380.0,71.1168,71.135,70.8437,70.8437,12380.0
2023-08-15 11:00:00,77.82,77.88,77.75,77.88,13552.0,70.8346,70.8892,70.7709,70.8892,13552.0
2023-08-15 11:05:00,77.88,77.97,77.85,77.87,18887.0,70.8892,70.9712,70.8619,70.8801,18887.0
2023-08-15 11:10:00,77.86,77.9,77.73,77.74,6668.0,70.871,70.9075,70.7527,70.7618,6668.0
2023-08-15 11:15:00,77.76,77.77,77.67,77.73,7628.0,70.78,70.7891,70.6981,70.7527,7628.0
2023-08-15 11:20:00,77.73,77.76,77.64,77.66,6204.0,70.7527,70.78,70.6708,70.689,6204.0
2023-08-15 11:25:00,77.66,77.8,77.64,77.8,6943.0,70.689,70.8164,70.6708,70.8164,6943.0
2023-08-15 11:30:00,77.8,77.8,77.63,77.71,11471.0,70.8164,70.8164,70.6617,70.7345,11471.0
2023-08-15 11:35:00,77.71,77.84,77.68,77.84,39156.0,70.7345,70.8528,70.7072,70.8528,39156.0
2023-08-15 11:40:00,77.84,77.84,77.69,77.71,6593.0,70.8528,70.8528,70.7163,70.7345,6593.0
2023-08-15 11:45:00,77.79,77.87,77.74,77.79,8085.0,70.8073,70.8801,70.7618,70.8073,8085.0
2023-08-15 11:50:00,77.8,77.81,77.71,77.76,4571.0,70.8164,70.8255,70.7345,70.78,4571.0
2023-08-15 11:55:00,77.76,77.81,77.75,77.8,16535.0,70.78,70.8255,70.7709,70.8164,16535.0
2023-08-15 12:00:00,77.8,77.89,77.76,77.77,14713.0,70.8164,70.8983,70.78,70.7891,14713.0
2023-08-15 12:05:00,77.78,77.8,77.65,77.66,12758.0,70.7982,70.8164,70.6799,70.689,12758.0
2023-08-15 12:10:00,77.64,77.69,77.59,77.62,3649.0,70.6708,70.7163,70.6253,70.6526,3649.0
2023-08-15 12:15:00,77.62,77.7,77.6,77.7,6000.0,70.6526,70.7254,70.6344,70.7254,6000.0
2023-08-15 12:20:00,77.69,77.7,77.56,77.59,61629.0,70.7163,70.7254,70.598,70.6253,61629.0
2023-08-15 12:25:00,77.57,77.6,77.51,77.55,6489.0,70.6071,70.6344,70.5525,70.5889,6489.0
2023-08-15 12:30:00,77.58,77.6,77.41,77.41,18718.0,70.6162,70.6344,70.4614,70.4614,18718.0
2023-08-15 12:35:00,77.41,77.52,77.41,77.48,8736.0,70.4614,70.5616,70.4614,70.5252,8736.0
2023-08-15 12:40:00,77.48,77.59,77.44,77.58,14706.0,70.5252,70.6253,70.4887,70.6162,14706.0
2023-08-15 12:45:00,77.57,77.61,77.49,77.6,12473.0,70.6071,70.6435,70.5343,70.6344,12473.0
2023-08-15 12:50:00,77.6,77.64,77.58,77.6,8336.0,70.6344,70.6708,70.6162,70.6344,8336.0
2023-08-15 12:55:00,77.59,77.61,77.51,77.57,4800.0,70.6253,70.6435,70.5525,70.6071,4800.0
2023-08-15 13:00:00,77.56,77.59,77.53,77.57,5797.0,70.598,70.6253,70.5707,70.6071,5797.0
2023-08-15 13:05:00,77.57,77.65,77.5,77.65,8622.0,70.6071,70.6799,70.5434,70.6799,8622.0
2023-08-15 13:10:00,77.66,77.71,77.6,77.7,5837.0,70.689,70.7345,70.6344,70.7254,5837.0
2023-08-15 13:15:00,77.7,77.76,77.66,77.73,9109.0,70.7254,70.78,70.689,70.7527,9109.0
2023-08-15 13:20:00,77.72,77.79,77.66,77.78,17469.0,70.7436,70.8073,70.689,70.7982,17469.0
2023-08-15 13:25:00,77.78,78.15,77.78,78.14,27674.0,70.7982,71.135,70.7982,71.1259,27674.0
2023-08-15 13:30:00,78.15,78.19,77.99,78.11,14887.0,71.135,71.1714,70.9894,71.0986,14887.0
2023-08-15 13:35:00,78.1,78.11,77.98,78.03,7453.0,71.0895,71.0986,70.9803,71.0258,7453.0
2023-08-15 13:40:00,78.02,78.06,78.02,78.02,4132.0,71.0167,71.0531,71.0167,71.0167,4132.0
2023-08-15 13:45:00,78.02,78.03,77.98,78.01,6256.0,71.0167,71.0258,70.9803,71.0076,6256.0
2023-08-15 13:50:00,78.02,78.17,78.01,78.11,8273.0,71.0167,71.1532,71.0076,71.0986,8273.0
2023-08-15 13:55:00,78.1,78.11,78.05,78.11,3491.0,71.0895,71.0986,71.044,71.0986,3491.0
2023-08-15 14:00:00,78.11,78.11,77.99,77.99,4991.0,71.0986,71.0986,70.9894,70.9894,4991.0
2023-08-15 14:05:00,77.99,77.99,77.92,77.98,4686.0,70.9894,70.9894,70.9257,70.9803,4686.0
2023-08-15 14:10:00,78.01,78.01,77.94,77.94,4458.0,71.0076,71.0076,70.9439,70.9439,4458.0
2023-08-15 14:15:00,77.94,77.96,77.88,77.95,6624.0,70.9439,70.9621,70.8892,70.953,6624.0
2023-08-15 14:20:00,77.98,78.04,77.95,78.04,5080.0,70.9803,71.0349,70.953,71.0349,5080.0
2023-08-15 14:25:00,78.05,78.13,78.04,78.12,5489.0,71.044,71.1168,71.0349,71.1077,5489.0
2023-08-15 14:30:00,78.13,78.25,78.1,78.22,14593.0,71.1168,71.226,71.0895,71.1987,14593.0
2023-08-15 14:35:00,78.23,78.25,78.2,78.25,6106.0,71.2078,71.226,71.1805,71.226,6106.0
2023-08-15 14:40:00,78.27,78.33,78.24,78.31,8153.0,71.2442,71.2989,71.2169,71.2806,8153.0
2023-08-15 14:45:00,78.31,78.32,78.23,78.27,12178.0,71.2806,71.2898,71.2078,71.2442,12178.0
2023-08-15 14:50:00,78.26,78.42,78.26,78.39,12261.0,71.2351,71.3808,71.2351,71.3535,12261.0
2023-08-15 14:55:00,78.39,78.44,78.33,78.44,11549.0,71.3535,71.399,71.2989,71.399,11549.0
2023-08-15 15:00:00,78.45,78.52,78.43,78.48,12442.0,71.4081,71.4718,71.3899,71.4354,12442.0
2023-08-15 15:05:00,78.48,78.53,78.44,78.53,10705.0,71.4354,71.4809,71.399,71.4809,10705.0
2023-08-15 15:10:00,78.54,78.63,78.53,78.6,12726.0,71.49,71.5719,71.4809,71.5446,12726.0
2023-08-15 15:15:00,78.59,78.67,78.57,78.65,16961.0,71.5355,71.6083,71.5173,71.5901,16961.0
2023-08-15 15:20:00,78.66,78.67,78.48,78.51,14836.0,71.5992,71.6083,71.4354,71.4627,14836.0
2023-08-15 15:25:00,78.5,78.51,78.3,78.38,18816.0,71.4536,71.4627,71.2715,71.3444,18816.0
2023-08-15 15:30:00,78.37,78.54,78.31,78.51,21631.0,71.3353,71.49,71.2806,71.4627,21631.0
2023-08-15 15:35:00,78.51,78.52,78.35,78.38,20539.0,71.4627,71.4718,71.3171,71.3444,20539.0
2023-08-15 15:40:00,78.38,78.48,78.37,78.44,24434.0,71.3444,71.4354,71.3353,71.399,24434.0
2023-08-15 15:45:00,78.44,78.5,78.41,78.45,44008.0,71.399,71.4536,71.3717,71.4081,44008.0
2023-08-15 15:50:00,78.44,78.49,78.35,78.47,66348.0,71.399,71.4445,71.3171,71.4263,66348.0
2023-08-15 15:55:00,78.46,78.61,78.42,78.48,153228.0,71.4172,71.5537,71.3808,71.4354,153228.0
2023-08-16 09:30:00,78.43,78.96,78.18,78.83,36826.0,71.3899,71.8723,71.1623,71.754,36826.0
2023-08-16 09:35:00,78.91,79.39,78.91,79.14,34390.0,71.8268,72.2637,71.8268,72.0361,34390.0
2023-08-16 09:40:00,79.14,79.56,79.14,79.39,7573.0,72.0361,72.4184,72.0361,72.2637,7573.0
2023-08-16 09:45:00,79.37,79.5,79.13,79.17,10370.0,72.2455,72.3638,72.027,72.0635,10370.0
2023-08-16 09:50:00,79.09,79.17,79.04,79.14,3594.0,71.9906,72.0635,71.9451,72.0361,3594.0
2023-08-16 09:55:00,79.12,79.15,79.04,79.04,3760.0,72.0179,72.0452,71.9451,71.9451,3760.0
2023-08-16 10:00:00,79.02,79.04,78.83,78.89,24189.0,71.9269,71.9451,71.754,71.8086,24189.0
2023-08-16 10:05:00,78.9,78.95,78.73,78.76,6804.0,71.8177,71.8632,71.6629,71.6903,6804.0
2023-08-16 10:10:00,78.72,78.79,78.62,78.62,6566.0,71.6538,71.7176,71.5628,71.5628,6566.0
2023-08-16 10:15:00,78.58,78.65,78.56,78.62,5745.0,71.5264,71.5901,71.5082,71.5628,5745.0
2023-08-16 10:20:00,78.63,78.71,78.51,78.53,4849.0,71.5719,71.6447,71.4627,71.4809,4849.0
2023-08-16 10:25:00,78.54,78.59,78.45,78.47,19859.0,71.49,71.5355,71.4081,71.4263,19859.0
2023-08-16 10:30:00,78.49,78.6,78.43,78.6,26099.0,71.4445,71.5446,71.3899,71.5446,26099.0
2023-08-16 10:35:00,78.62,78.78,78.62,78.76,5733.0,71.5628,71.7085,71.5628,71.6903,5733.0
2023-08-16 10:40:00,78.77,78.91,78.71,78.88,23729.0,71.6994,71.8268,71.6447,71.7995,23729.0
2023-08-16 10:45:00,78.87,78.92,78.79,78.83,10973.0,71.7904,71.8359,71.7176,71.754,10973.0
2023-08-16 10:50:00,78.84,79.0,78.84,78.94,15368.0,71.7631,71.9087,71.7631,71.8541,15368.0
2023-08-16 10:55:00,78.93,79.01,78.91,79.0,4310.0,71.845,71.9178,71.8268,71.9087,4310.0
2023-08-16 11:00:00,78.98,79.17,78.98,79.15,28237.0,71.8905,72.0635,71.8905,72.0452,28237.0
2023-08-16 11:05:00,79.17,79.22,79.12,79.22,11700.0,72.0635,72.109,72.0179,72.109,11700.0
2023-08-16 11:10:00,79.21,79.21,79.11,79.15,23030.0,72.0999,72.0999,72.0088,72.0452,23030.0
2023-08-16 11:15:00,79.16,79.24,79.15,79.24,14640.0,72.0544,72.1272,72.0452,72.1272,14640.0
2023-08-16 11:20:00,79.23,79.29,79.2,79.28,9542.0,72.1181,72.1727,72.0908,72.1636,9542.0
2023-08-16 11:25:00,79.29,79.29,79.16,79.17,9847.0,72.1727,72.1727,72.0544,72.0635,9847.0
2023-08-16 11:30:00,79.16,79.25,79.1,79.25,35884.0,72.0544,72.1363,71.9997,72.1363,35884.0
2023-08-16 11:35:00,79.25,79.26,79.12,79.16,26644.0,72.1363,72.1454,72.0179,72.0544,26644.0
2023-08-16 11:40:00,79.17,79.18,79.11,79.15,61148.0,72.0635,72.0726,72.0088,72.0452,61148.0
2023-08-16 11:45:00,79.14,79.18,79.1,79.14,25860.0,72.0361,72.0726,71.9997,72.0361,25860.0
2023-08-16 11:50:00,79.14,79.25,79.13,79.24,12541.0,72.0361,72.1363,72.027,72.1272,12541.0
2023-08-16 11:55:00,79.25,79.26,78.99,78.99,15726.0,72.1363,72.1454,71.8996,71.8996,15726.0
2023-08-16 12:00:00,78.99,79.01,78.77,78.79,9687.0,71.8996,71.9178,71.6994,71.7176,9687.0
2023-08-16 12:05:00,78.78,78.78,78.51,78.57,17883.0,71.7085,71.7085,71.4627,71.5173,17883.0
2023-08-16 12:10:00,78.59,78.7,78.57,78.69,7811.0,71.5355,71.6356,71.5173,71.6265,7811.0
2023-08-16 12:15:00,78.7,78.81,78.68,78.73,13349.0,71.6356,71.7358,71.6174,71.6629,13349.0
2023-08-16 12:20:00,78.73,78.78,78.67,78.74,5262.0,71.6629,71.7085,71.6083,71.6721,5262.0
2023-08-16 12:25:00,78.73,78.74,78.66,78.7,5797.0,71.6629,71.6721,71.5992,71.6356,5797.0
2023-08-16 12:30:00,78.69,78.8,78.65,78.77,8621.0,71.6265,71.7267,71.5901,71.6994,8621.0
2023-08-16 12:35:00,78.82,78.86,78.77,78.84,9845.0,71.7449,71.7813,71.6994,71.7631,9845.0
2023-08-16 12:40:00,78.83,78.83,78.75,78.75,5679.0,71.754,71.754,71.6812,71.6812,5679.0
2023-08-16 12:45:00,78.76,78.84,78.68,78.73,12788.0,71.6903,71.7631,71.6174,71.6629,12788.0
2023-08-16 12:50:00,78.72,78.83,78.71,78.82,4903.0,71.6538,71.754,71.6447,71.7449,4903.0
2023-08-16 12:55:00,78.84,78.86,78.79,78.81,5788.0,71.7631,71.7813,71.7176,71.7358,5788.0
2023-08-16 13:00:00,78.81,78.9,78.81,78.87,7171.0,71.7358,71.8177,71.7358,71.7904,7171.0
2023-08-16 13:05:00,78.88,78.88,78.66,78.66,4072.0,71.7995,71.7995,71.5992,71.5992,4072.0
2023-08-16 13:10:00,78.66,78.66,78.59,78.61,3332.0,71.5992,71.5992,71.5355,71.5537,3332.0
2023-08-16 13:15:00,78.59,78.6,78.5,78.53,6728.0,71.5355,71.5446,71.4536,71.4809,6728.0
2023-08-16 13:20:00,78.54,78.62,78.52,78.53,4041.0,71.49,71.5628,71.4718,71.4809,4041.0
2023-08-16 13:25:00,78.53,78.58,78.53,78.54,4057.0,71.4809,71.5264,71.4809,71.49,4057.0
2023-08-16 13:30:00,78.54,78.56,78.46,78.47,4408.0,71.49,71.5082,71.4172,71.4263,4408.0
2023-08-16 13:35:00,78.49,78.58,78.49,78.57,4293.0,71.4445,71.5264,71.4445,71.5173,4293.0
2023-08-16 13:40:00,78.57,78.6,78.54,78.56,7913.0,71.5173,71.5446,71.49,71.5082,7913.0
2023-08-16 13:45:00,78.57,78.67,78.57,78.62,9035.0,71.5173,71.6083,71.5173,71.5628,9035.0
2023-08-16 13:50:00,78.64,78.71,78.64,78.68,5870.0,71.581,71.6447,71.581,71.6174,5870.0
2023-08-16 13:55:00,78.69,78.71,78.66,78.68,5687.0,71.6265,71.6447,71.5992,71.6174,5687.0
2023-08-16 14:00:00,78.68,78.68,78.48,78.5,4842.0,71.6174,71.6174,71.4354,71.4536,4842.0
2023-08-16 14:05:00,78.5,78.55,78.49,78.5,3912.0,71.4536,71.4991,71.4445,71.4536,3912.0
2023-08-16 14:10:00,78.52,78.52,78.39,78.39,5670.0,71.4718,71.4718,71.3535,71.3535,5670.0
2023-08-16 14:15:00,78.37,78.53,78.35,78.52,7591.0,71.3353,71.4809,71.3171,71.4718,7591.0
2023-08-16 14:20:00,78.53,78.61,78.52,78.55,5629.0,71.4809,71.5537,71.4718,71.4991,5629.0
2023-08-16 14:25:00,78.54,78.58,78.45,78.54,5832.0,71.49,71.5264,71.4081,71.49,5832.0
2023-08-16 14:30:00,78.55,78.68,78.55,78.68,9107.0,71.4991,71.6174,71.4991,71.6174,9107.0
2023-08-16 14:35:00,78.71,78.73,78.65,78.66,9412.0,71.6447,71.6629,71.5901,71.5992,9412.0
2023-08-16 14:40:00,78.64,78.66,78.51,78.59,7181.0,71.581,71.5992,71.4627,71.5355,7181.0
2023-08-16 14:45:00,78.62,78.62,78.45,78.48,16061.0,71.5628,71.5628,71.4081,71.4354,16061.0
2023-08-16 14:50:00,78.45,78.45,78.34,78.34,7859.0,71.4081,71.4081,71.308,71.308,7859.0
2023-08-16 14:55:00,78.34,78.44,78.34,78.41,8294.0,71.308,71.399,71.308,71.3717,8294.0
2023-08-16 15:00:00,78.39,78.44,78.36,78.43,9687.0,71.3535,71.399,71.3262,71.3899,9687.0
2023-08-16 15:05:00,78.41,78.42,78.31,78.34,10307.0,71.3717,71.3808,71.2806,71.308,10307.0
2023-08-16 15:10:00,78.35,78.37,78.12,78.15,20143.0,71.3171,71.3353,71.1077,71.135,20143.0
2023-08-16 15:15:00,78.15,78.16,78.02,78.05,10052.0,71.135,71.1441,71.0167,71.044,10052.0
2023-08-16 15:20:00,78.06,78.11,78.0,78.01,10521.0,71.0531,71.0986,70.9985,71.0076,10521.0
2023-08-16 15:25:00,78.02,78.05,77.91,77.97,19926.0,71.0167,71.044,70.9166,70.9712,19926.0
2023-08-16 15:30:00,77.96,78.05,77.9,78.05,14053.0,70.9621,71.044,70.9075,71.044,14053.0
2023-08-16 15:35:00,78.05,78.1,77.97,78.03,16119.0,71.044,71.0895,70.9712,71.0258,16119.0
2023-08-16 15:40:00,78.04,78.27,78.04,78.27,26890.0,71.0349,71.2442,71.0349,71.2442,26890.0
2023-08-16 15:45:00,78.27,78.37,78.21,78.31,46363.0,71.2442,71.3353,71.1896,71.2806,46363.0
2023-08-16 15:50:00,78.3,78.4,78.27,78.38,90826.0,71.2715,71.3626,71.2442,71.3444,90826.0
2023-08-16 15:55:00,78.37,78.5,78.34,78.44,194454.0,71.3353,71.4536,71.308,71.399,194454.0
2023-08-17 09:30:00,78.62,79.21,78.48,79.08,43633.0,71.5628,72.0999,71.4354,71.9815,43633.0
2023-08-17 09:35:00,79.06,79.15,78.92,79.12,8894.0,71.9633,72.0452,71.8359,72.0179,8894.0
2023-08-17 09:40:00,79.2,79.32,79.15,79.28,4871.0,72.0908,72.2,72.0452,72.1636,4871.0
2023-08-17 09:45:00,79.25,79.31,79.16,79.26,6171.0,72.1363,72.1909,72.0544,72.1454,6171.0
2023-08-17 09:50:00,79.29,79.4,79.15,79.15,9088.0,72.1727,72.2728,72.0452,72.0452,9088.0
2023-08-17 09:55:00,79.17,79.25,79.09,79.22,6882.0,72.0635,72.1363,71.9906,72.109,6882.0
2023-08-17 10:00:00,79.25,79.32,79.19,79.22,6584.0,72.1363,72.2,72.0817,72.109,6584.0
2023-08-17 10:05:00,79.29,79.32,79.17,79.3,3228.0,72.1727,72.2,72.0635,72.1818,3228.0
2023-08-17 10:10:00,79.29,79.32,79.07,79.11,9064.0,72.1727,72.2,71.9724,72.0088,9064.0
2023-08-17 10:15:00,79.08,79.13,78.94,79.0,3622.0,71.9815,72.027,71.8541,71.9087,3622.0
2023-08-17 10:20:00,79.03,79.07,78.92,78.92,3249.0,71.936,71.9724,71.8359,71.8359,3249.0
2023-08-17 10:25:00,78.92,78.97,78.87,78.89,5697.0,71.8359,71.8814,71.7904,71.8086,5697.0
2023-08-17 10:30:00,78.88,78.88,78.7,78.76,8122.0,71.7995,71.7995,71.6356,71.6903,8122.0
2023-08-17 10:35:00,78.81,78.82,78.72,78.79,8613.0,71.7358,71.7449,71.6538,71.7176,8613.0
2023-08-17 10:40:00,78.81,78.93,78.81,78.85,3807.0,71.7358,71.845,71.7358,71.7722,3807.0
2023-08-17 10:45:00,78.84,78.84,78.72,78.81,4305.0,71.7631,71.7631,71.6538,71.7358,4305.0
2023-08-17 10:50:00,78.81,78.9,78.79,78.84,9272.0,71.7358,71.8177,71.7176,71.7631,9272.0
2023-08-17 10:55:00,78.83,78.97,78.77,78.9,10049.0,71.754,71.8814,71.6994,71.8177,10049.0
2023-08-17 11:00:00,78.9,78.97,78.85,78.95,7517.0,71.8177,71.8814,71.7722,71.8632,7517.0
2023-08-17 11:05:00,78.97,79.1,78.96,79.05,5879.0,71.8814,71.9997,71.8723,71.9542,5879.0
2023-08-17 11:10:00,79.02,79.08,78.95,79.08,4957.0,71.9269,71.9815,71.8632,71.9815,4957.0
2023-08-17 11:15:00,79.05,79.07,78.97,79.04,7017.0,71.9542,71.9724,71.8814,71.9451,7017.0
2023-08-17 11:20:00,79.05,79.05,78.96,79.02,4102.0,71.9542,71.9542,71.8723,71.9269,4102.0
2023-08-17 11:25:00,79.02,79.02,78.91,78.95,6686.0,71.9269,71.9269,71.8268,71.8632,6686.0
2023-08-17 11:30:00,78.95,78.95,78.78,78.86,7146.0,71.8632,71.8632,71.7085,71.7813,7146.0
2023-08-17 11:35:00,78.85,78.86,78.79,78.81,7208.0,71.7722,71.7813,71.7176,71.7358,7208.0
2023-08-17 11:40:00,78.81,78.9,78.81,78.87,7271.0,71.7358,71.8177,71.7358,71.7904,7271.0
2023-08-17 11:45:00,78.86,78.96,78.81,78.92,11493.0,71.7813,71.8723,71.7358,71.8359,11493.0
2023-08-17 11:50:00,78.94,78.99,78.78,78.81,12568.0,71.8541,71.8996,71.7085,71.7358,12568.0
2023-08-17 11:55:00,78.74,78.76,78.6,78.62,10989.0,71.6721,71.6903,71.5446,71.5628,10989.0
2023-08-17 12:00:00,78.66,78.66,78.52,78.54,6524.0,71.5992,71.5992,71.4718,71.49,6524.0
2023-08-17 12:05:00,78.48,78.48,78.38,78.48,5641.0,71.4354,71.4354,71.3444,71.4354,5641.0
2023-08-17 12:10:00,78.5,78.6,78.49,78.52,10227.0,71.4536,71.5446,71.4445,71.4718,10227.0
2023-08-17 12:15:00,78.51,78.54,78.47,78.53,6797.0,71.4627,71.49,71.4263,71.4809,6797.0
2023-08-17 12:20:00,78.54,78.72,78.52,78.72,4358.0,71.49,71.6538,71.4718,71.6538,4358.0
2023-08-17 12:25:00,78.76,78.77,78.67,78.71,11791.0,71.6903,71.6994,71.6083,71.6447,11791.0
2023-08-17 12:30:00,78.7,78.74,78.55,78.6,4892.0,71.6356,71.6721,71.4991,71.5446,4892.0
2023-08-17 12:35:00,78.59,78.59,78.51,78.58,4645.0,71.5355,71.5355,71.4627,71.5264,4645.0
2023-08-17 12:40:00,78.58,78.72,78.57,78.72,9053.0,71.5264,71.6538,71.5173,71.6538,9053.0
2023-08-17 12:45:00,78.71,78.71,78.59,78.66,4084.0,71.6447,71.6447,71.5355,71.5992,4084.0
2023-08-17 12:50:00,78.66,78.71,78.64,78.67,3577.0,71.5992,71.6447,71.581,71.6083,3577.0
2023-08-17 12:55:00,78.69,78.7,78.67,78.69,3121.0,71.6265,71.6356,71.6083,71.6265,3121.0
2023-08-17 13:00:00,78.71,78.71,78.63,78.7,8668.0,71.6447,71.6447,71.5719,71.6356,8668.0
2023-08-17 13:05:00,78.68,78.7,78.64,78.64,5198.0,71.6174,71.6356,71.581,71.581,5198.0
2023-08-17 13:10:00,78.63,78.71,78.63,78.65,7609.0,71.5719,71.6447,71.5719,71.5901,7609.0
2023-08-17 13:15:00,78.66,78.67,78.61,78.66,3813.0,71.5992,71.6083,71.5537,71.5992,3813.0
2023-08-17 13:20:00,78.64,78.66,78.61,78.61,4182.0,71.581,71.5992,71.5537,71.5537,4182.0
2023-08-17 13:25:00,78.59,78.64,78.53,78.54,3712.0,71.5355,71.581,71.4809,71.49,3712.0
2023-08-17 13:30:00,78.52,78.52,78.45,78.46,1773.0,71.4718,71.4718,71.4081,71.4172,1773.0
2023-08-17 13:35:00,78.46,78.49,78.46,78.47,1671.0,71.4172,71.4445,71.4172,71.4263,1671.0
2023-08-17 13:40:00,78.48,78.48,78.36,78.41,5853.0,71.4354,71.4354,71.3262,71.3717,5853.0
2023-08-17 13:45:00,78.39,78.41,78.33,78.34,3491.0,71.3535,71.3717,71.2989,71.308,3491.0
2023-08-17 13:50:00,78.33,78.36,78.26,78.26,4822.0,71.2989,71.3262,71.2351,71.2351,4822.0
2023-08-17 13:55:00,78.22,78.26,78.21,78.23,3945.0,71.1987,71.2351,71.1896,71.2078,3945.0
2023-08-17 14:00:00,78.19,78.23,78.17,78.19,4984.0,71.1714,71.2078,71.1532,71.1714,4984.0
2023-08-17 14:05:00,78.13,78.19,78.09,78.17,5755.0,71.1168,71.1714,71.0804,71.1532,5755.0
2023-08-17 14:10:00,78.16,78.18,78.09,78.11,4564.0,71.1441,71.1623,71.0804,71.0986,4564.0
2023-08-17 14:15:00,78.1,78.14,78.05,78.13,10338.0,71.0895,71.1259,71.044,71.1168,10338.0
2023-08-17 14:20:00,78.15,78.15,78.11,78.13,4681.0,71.135,71.135,71.0986,71.1168,4681.0
2023-08-17 14:25:00,78.15,78.17,78.09,78.09,6170.0,71.135,71.1532,71.0804,71.0804,6170.0
2023-08-17 14:30:00,78.07,78.07,77.99,78.02,7038.0,71.0622,71.0622,70.9894,71.0167,7038.0
2023-08-17 14:35:00,78.0,78.02,77.97,77.99,4172.0,70.9985,71.0167,70.9712,70.9894,4172.0
2023-08-17 14:40:00,77.98,77.98,77.89,77.89,5494.0,70.9803,70.9803,70.8983,70.8983,5494.0
2023-08-17 14:45:00,77.88,77.89,77.8,77.84,11769.0,70.8892,70.8983,70.8164,70.8528,11769.0
2023-08-17 14:50:00,77.85,77.85,77.77,77.78,15304.0,70.8619,70.8619,70.7891,70.7982,15304.0
2023-08-17 14:55:00,77.76,77.85,77.74,77.84,26568.0,70.78,70.8619,70.7618,70.8528,26568.0
2023-08-17 15:00:00,77.84,77.84,77.77,77.78,18531.0,70.8528,70.8528,70.7891,70.7982,18531.0
2023-08-17 15:05:00,77.78,77.86,77.75,77.76,14550.0,70.7982,70.871,70.7709,70.78,14550.0
2023-08-17 15:10:00,77.76,77.79,77.72,77.76,20171.0,70.78,70.8073,70.7436,70.78,20171.0
2023-08-17 15:15:00,77.76,77.85,77.71,77.85,12018.0,70.78,70.8619,70.7345,70.8619,12018.0
2023-08-17 15:20:00,77.87,77.87,77.6,77.7,11047.0,70.8801,70.8801,70.6344,70.7254,11047.0
2023-08-17 15:25:00,77.69,77.78,77.68,77.74,11521.0,70.7163,70.7982,70.7072,70.7618,11521.0
2023-08-17 15:30:00,77.75,77.78,77.61,77.63,13986.0,70.7709,70.7982,70.6435,70.6617,13986.0
2023-08-17 15:35:00,77.64,77.75,77.61,77.71,20339.0,70.6708,70.7709,70.6435,70.7345,20339.0
2023-08-17 15:40:00,77.72,77.76,77.52,77.54,12721.0,70.7436,70.78,70.5616,70.5798,12721.0
2023-08-17 15:45:00,77.54,77.68,77.53,77.66,31272.0,70.5798,70.7072,70.5707,70.689,31272.0
2023-08-17 15:50:00,77.67,77.82,77.65,77.81,46760.0,70.6981,70.8346,70.6799,70.8255,46760.0
2023-08-17 15:55:00,77.81,77.84,77.65,77.71,91043.0,70.8255,70.8528,70.6799,70.7345,91043.0
2023-08-18 09:30:00,77.29,78.21,77.2,78.16,57221.0,70.3522,71.1896,70.2703,71.1441,57221.0
2023-08-18 09:35:00,78.16,78.52,78.09,78.09,15143.0,71.1441,71.4718,71.0804,71.0804,15143.0
2023-08-18 09:40:00,78.12,78.19,78.08,78.1,6359.0,71.1077,71.1714,71.0713,71.0895,6359.0
2023-08-18 09:45:00,78.13,78.14,77.95,78.06,13106.0,71.1168,71.1259,70.953,71.0531,13106.0
2023-08-18 09:50:00,78.15,78.4,78.11,78.4,6351.0,71.135,71.3626,71.0986,71.3626,6351.0
2023-08-18 09:55:00,78.45,78.45,78.29,78.35,6325.0,71.4081,71.4081,71.2624,71.3171,6325.0
2023-08-18 10:00:00,78.32,78.55,78.3,78.55,9518.0,71.2898,71.4991,71.2715,71.4991,9518.0
2023-08-18 10:05:00,78.58,78.66,78.48,78.63,11189.0,71.5264,71.5992,71.4354,71.5719,11189.0
2023-08-18 10:10:00,78.62,78.64,78.53,78.6,9084.0,71.5628,71.581,71.4809,71.5446,9084.0
2023-08-18 10:15:00,78.59,78.7,78.47,78.63,7489.0,71.5355,71.6356,71.4263,71.5719,7489.0
2023-08-18 10:20:00,78.64,78.66,78.43,78.43,6313.0,71.581,71.5992,71.3899,71.3899,6313.0
2023-08-18 10:25:00,78.42,78.51,78.4,78.47,8124.0,71.3808,71.4627,71.3626,71.4263,8124.0
2023-08-18 10:30:00,78.45,78.56,78.43,78.51,44202.0,71.4081,71.5082,71.3899,71.4627,44202.0
2023-08-18 10:35:00,78.51,78.59,78.4,78.55,27777.0,71.4627,71.5355,71.3626,71.4991,27777.0
2023-08-18 10:40:00,78.55,78.68,78.55,78.65,6070.0,71.4991,71.6174,71.4991,71.5901,6070.0
2023-08-18 10:45:00,78.64,78.64,78.53,78.61,7784.0,71.581,71.581,71.4809,71.5537,7784.0
2023-08-18 10:50:00,78.64,78.64,78.52,78.63,23423.0,71.581,71.581,71.4718,71.5719,23423.0
2023-08-18 10:55:00,78.63,78.69,78.61,78.68,8901.0,71.5719,71.6265,71.5537,71.6174,8901.0
2023-08-18 11:00:00,78.7,78.74,78.6,78.63,6969.0,71.6356,71.6721,71.5446,71.5719,6969.0
2023-08-18 11:05:00,78.58,78.63,78.52,78.56,21643.0,71.5264,71.5719,71.4718,71.5082,21643.0
2023-08-18 11:10:00,78.57,78.72,78.57,78.68,7378.0,71.5173,71.6538,71.5173,71.6174,7378.0
2023-08-18 11:15:00,78.69,78.79,78.64,78.73,8635.0,71.6265,71.7176,71.581,71.6629,8635.0
2023-08-18 11:20:00,78.69,78.7,78.63,78.65,7211.0,71.6265,71.6356,71.5719,71.5901,7211.0
2023-08-18 11:25:00,78.64,78.78,78.61,78.76,10985.0,71.581,71.7085,71.5537,71.6903,10985.0
2023-08-18 11:30:00,78.81,78.82,78.75,78.8,3625.0,71.7358,71.7449,71.6812,71.7267,3625.0
2023-08-18 11:35:00,78.81,78.83,78.75,78.77,9294.0,71.7358,71.754,71.6812,71.6994,9294.0
2023-08-18 11:40:00,78.78,78.83,78.7,78.83,9400.0,71.7085,71.754,71.6356,71.754,9400.0
2023-08-18 11:45:00,78.82,78.86,78.76,78.76,4545.0,71.7449,71.7813,71.6903,71.6903,4545.0
2023-08-18 11:50:00,78.77,78.78,78.68,78.71,6158.0,71.6994,71.7085,71.6174,71.6447,6158.0
2023-08-18 11:55:00,78.72,78.73,78.63,78.73,5037.0,71.6538,71.6629,71.5719,71.6629,5037.0
2023-08-18 12:00:00,78.7,78.75,78.67,78.72,7628.0,71.6356,71.6812,71.6083,71.6538,7628.0
2023-08-18 12:05:00,78.7,78.71,78.63,78.64,5953.0,71.6356,71.6447,71.5719,71.581,5953.0
2023-08-18 12:10:00,78.63,78.64,78.55,78.59,4406.0,71.5719,71.581,71.4991,71.5355,4406.0
2023-08-18 12:15:00,78.61,78.73,78.61,78.73,5049.0,71.5537,71.6629,71.5537,71.6629,5049.0
2023-08-18 12:20:00,78.74,78.74,78.62,78.64,7308.0,71.6721,71.6721,71.5628,71.581,7308.0
2023-08-18 12:25:00,78.67,78.7,78.54,78.54,4194.0,71.6083,71.6356,71.49,71.49,4194.0
2023-08-18 12:30:00,78.52,78.52,78.47,78.48,6378.0,71.4718,71.4718,71.4263,71.4354,6378.0
2023-08-18 12:35:00,78.48,78.57,78.44,78.57,6031.0,71.4354,71.5173,71.399,71.5173,6031.0
2023-08-18 12:40:00,78.53,78.56,78.46,78.49,9609.0,71.4809,71.5082,71.4172,71.4445,9609.0
2023-08-18 12:45:00,78.46,78.58,78.4,78.58,4852.0,71.4172,71.5264,71.3626,71.5264,4852.0
2023-08-18 12:50:00,78.64,78.64,78.55,78.58,5032.0,71.581,71.581,71.4991,71.5264,5032.0
2023-08-18 12:55:00,78.57,78.59,78.46,78.47,4483.0,71.5173,71.5355,71.4172,71.4263,4483.0
2023-08-18 13:00:00,78.46,78.56,78.44,78.55,4410.0,71.4172,71.5082,71.399,71.4991,4410.0
2023-08-18 13:05:00,78.57,78.6,78.5,78.5,4306.0,71.5173,71.5446,71.4536,71.4536,4306.0
2023-08-18 13:10:00,78.49,78.56,78.46,78.52,3009.0,71.4445,71.5082,71.4172,71.4718,3009.0
2023-08-18 13:15:00,78.51,78.57,78.5,78.52,2975.0,71.4627,71.5173,71.4536,71.4718,2975.0
2023-08-18 13:20:00,78.51,78.56,78.44,78.46,8121.0,71.4627,71.5082,71.399,71.4172,8121.0
2023-08-18 13:25:00,78.45,78.54,78.42,78.49,2562.0,71.4081,71.49,71.3808,71.4445,2562.0
2023-08-18 13:30:00,78.5,78.52,78.4,78.51,5420.0,71.4536,71.4718,71.3626,71.4627,5420.0
2023-08-18 13:35:00,78.5,78.5,78.39,78.39,13568.0,71.4536,71.4536,71.3535,71.3535,13568.0
2023-08-18 13:40:00,78.4,78.41,78.34,78.36,12185.0,71.3626,71.3717,71.308,71.3262,12185.0
2023-08-18 13:45:00,78.36,78.51,78.33,78.5,13791.0,71.3262,71.4627,71.2989,71.4536,13791.0
2023-08-18 13:50:00,78.5,78.55,78.47,78.54,2831.0,71.4536,71.4991,71.4263,71.49,2831.0
2023-08-18 13:55:00,78.58,78.62,78.54,78.62,7106.0,71.5264,71.5628,71.49,71.5628,7106.0
2023-08-18 14:00:00,78.61,78.67,78.55,78.64,5421.0,71.5537,71.6083,71.4991,71.581,5421.0
2023-08-18 14:05:00,78.67,78.69,78.59,78.6,4321.0,71.6083,71.6265,71.5355,71.5446,4321.0
2023-08-18 14:10:00,78.55,78.63,78.5,78.61,5964.0,71.4991,71.5719,71.4536,71.5537,5964.0
2023-08-18 14:15:00,78.59,78.65,78.53,78.56,4554.0,71.5355,71.5901,71.4809,71.5082,4554.0
2023-08-18 14:20:00,78.57,78.6,78.5,78.52,4731.0,71.5173,71.5446,71.4536,71.4718,4731.0
2023-08-18 14:25:00,78.52,78.52,78.47,78.47,1930.0,71.4718,71.4718,71.4263,71.4263,1930.0
2023-08-18 14:30:00,78.49,78.56,78.48,78.56,4391.0,71.4445,71.5082,71.4354,71.5082,4391.0
2023-08-18 14:35:00,78.56,78.67,78.56,78.61,11290.0,71.5082,71.6083,71.5082,71.5537,11290.0
2023-08-18 14:40:00,78.62,78.67,78.55,78.55,8602.0,71.5628,71.6083,71.4991,71.4991,8602.0
2023-08-18 14:45:00,78.56,78.62,78.54,78.57,5136.0,71.5082,71.5628,71.49,71.5173,5136.0
2023-08-18 14:50:00,78.57,78.57,78.48,78.5,7250.0,71.5173,71.5173,71.4354,71.4536,7250.0
2023-08-18 14:55:00,78.5,78.58,78.47,78.53,5108.0,71.4536,71.5264,71.4263,71.4809,5108.0
2023-08-18 15:00:00,78.52,78.58,78.49,78.58,7689.0,71.4718,71.5264,71.4445,71.5264,7689.0
2023-08-18 15:05:00,78.59,78.67,78.59,78.61,11788.0,71.5355,71.6083,71.5355,71.5537,11788.0
2023-08-18 15:10:00,78.61,78.63,78.55,78.62,11833.0,71.5537,71.5719,71.4991,71.5628,11833.0
2023-08-18 15:15:00,78.62,78.64,78.52,78.53,9009.0,71.5628,71.581,71.4718,71.4809,9009.0
2023-08-18 15:20:00,78.53,78.54,78.44,78.46,9646.0,71.4809,71.49,71.399,71.4172,9646.0
2023-08-18 15:25:00,78.46,78.57,78.45,78.54,9823.0,71.4172,71.5173,71.4081,71.49,9823.0
2023-08-18 15:30:00,78.53,78.67,78.51,78.67,19134.0,71.4809,71.6083,71.4627,71.6083,19134.0
2023-08-18 15:35:00,78.66,78.71,78.58,78.6,12921.0,71.5992,71.6447,71.5264,71.5446,12921.0
2023-08-18 15:40:00,78.6,78.68,78.6,78.67,12891.0,71.5446,71.6174,71.5446,71.6083,12891.0
2023-08-18 15:45:00,78.67,78.82,78.6,78.6,27663.0,71.6083,71.7449,71.5446,71.5446,27663.0
2023-08-18 15:50:00,78.6,78.7,78.57,78.59,46469.0,71.5446,71.6356,71.5173,71.5355,46469.0
2023-08-18 15:55:00,78.58,78.69,78.51,78.63,93086.0,71.5264,71.6265,71.4627,71.5719,93086.0
2023-08-21 09:30:00,78.62,79.5,78.62,79.2,25019.0,71.5628,72.3638,71.5628,72.0908,25019.0
2023-08-21 09:35:00,79.16,79.24,78.83,79.22,5136.0,72.0544,72.1272,71.754,72.109,5136.0
2023-08-21 09:40:00,79.16,79.18,79.0,79.13,5131.0,72.0544,72.0726,71.9087,72.027,5131.0
2023-08-21 09:45:00,79.13,79.42,79.13,79.34,12310.0,72.027,72.291,72.027,72.2182,12310.0
2023-08-21 09:50:00,79.39,79.44,79.19,79.31,6456.0,72.2637,72.3092,72.0817,72.1909,6456.0
2023-08-21 09:55:00,79.27,79.49,79.27,79.49,4964.0,72.1545,72.3547,72.1545,72.3547,4964.0
2023-08-21 10:00:00,79.47,79.48,79.17,79.32,8068.0,72.3365,72.3456,72.0635,72.2,8068.0
2023-08-21 10:05:00,79.33,79.42,79.3,79.38,7034.0,72.2091,72.291,72.1818,72.2546,7034.0
2023-08-21 10:10:00,79.37,79.43,79.2,79.28,7250.0,72.2455,72.3001,72.0908,72.1636,7250.0
2023-08-21 10:15:00,79.27,79.27,78.92,79.13,8457.0,72.1545,72.1545,71.8359,72.027,8457.0
2023-08-21 10:20:00,79.15,79.17,79.09,79.13,6404.0,72.0452,72.0635,71.9906,72.027,6404.0
2023-08-21 10:25:00,79.12,79.12,79.03,79.04,6069.0,72.0179,72.0179,71.936,71.9451,6069.0
2023-08-21 10:30:00,79.05,79.06,78.93,78.93,11810.0,71.9542,71.9633,71.845,71.845,11810.0
2023-08-21 10:35:00,78.93,79.03,78.91,78.98,6857.0,71.845,71.936,71.8268,71.8905,6857.0
2023-08-21 10:40:00,79.04,79.07,78.85,78.92,9519.0,71.9451,71.9724,71.7722,71.8359,9519.0
2023-08-21 10:45:00,78.92,79.06,78.87,79.03,9150.0,71.8359,71.9633,71.7904,71.936,9150.0
2023-08-21 10:50:00,79.04,79.13,78.99,79.11,10442.0,71.9451,72.027,71.8996,72.0088,10442.0
2023-08-21 10:55:00,79.13,79.21,79.09,79.19,10540.0,72.027,72.0999,71.9906,72.0817,10540.0
2023-08-21 11:00:00,79.19,79.29,79.15,79.28,10618.0,72.0817,72.1727,72.0452,72.1636,10618.0
2023-08-21 11:05:00,79.26,79.29,79.19,79.25,20514.0,72.1454,72.1727,72.0817,72.1363,20514.0
2023-08-21 11:10:00,79.28,79.3,79.21,79.22,12231.0,72.1636,72.1818,72.0999,72.109,12231.0
2023-08-21 11:15:00,79.2,79.2,79.11,79.15,7506.0,72.0908,72.0908,72.0088,72.0452,7506.0
2023-08-21 11:20:00,79.16,79.21,79.08,79.08,8873.0,72.0544,72.0999,71.9815,71.9815,8873.0
2023-08-21 11:25:00,79.07,79.14,78.99,79.1,11315.0,71.9724,72.0361,71.8996,71.9997,11315.0
2023-08-21 11:30:00,79.11,79.18,79.05,79.05,14210.0,72.0088,72.0726,71.9542,71.9542,14210.0
2023-08-21 11:35:00,79.05,79.06,78.96,78.98,13611.0,71.9542,71.9633,71.8723,71.8905,13611.0
2023-08-21 11:40:00,78.96,78.96,78.73,78.74,8995.0,71.8723,71.8723,71.6629,71.6721,8995.0
2023-08-21 11:45:00,78.73,78.79,78.64,78.76,13606.0,71.6629,71.7176,71.581,71.6903,13606.0
2023-08-21 11:50:00,78.76,78.78,78.59,78.63,20066.0,71.6903,71.7085,71.5355,71.5719,20066.0
2023-08-21 11:55:00,78.63,78.67,78.53,78.53,5447.0,71.5719,71.6083,71.4809,71.4809,5447.0
2023-08-21 12:00:00,78.55,78.59,78.53,78.57,8348.0,71.4991,71.5355,71.4809,71.5173,8348.0
2023-08-21 12:05:00,78.6,78.6,78.46,78.48,8091.0,71.5446,71.5446,71.4172,71.4354,8091.0
2023-08-21 12:10:00,78.49,78.67,78.48,78.66,5699.0,71.4445,71.6083,71.4354,71.5992,5699.0
2023-08-21 12:15:00,78.67,78.71,78.65,78.66,7049.0,71.6083,71.6447,71.5901,71.5992,7049.0
2023-08-21 12:20:00,78.65,78.65,78.6,78.61,4110.0,71.5901,71.5901,71.5446,71.5537,4110.0
2023-08-21 12:25:00,78.62,78.65,78.6,78.61,4563.0,71.5628,71.5901,71.5446,71.5537,4563.0
2023-08-21 12:30:00,78.61,78.65,78.57,78.6,4081.0,71.5537,71.5901,71.5173,71.5446,4081.0
2023-08-21 12:35:00,78.59,78.62,78.52,78.52,4966.0,71.5355,71.5628,71.4718,71.4718,4966.0
2023-08-21 12:40:00,78.51,78.59,78.51,78.52,3784.0,71.4627,71.5355,71.4627,71.4718,3784.0
2023-08-21 12:45:00,78.52,78.72,78.52,78.71,5091.0,71.4718,71.6538,71.4718,71.6447,5091.0
2023-08-21 12:50:00,78.73,78.77,78.63,78.64,8559.0,71.6629,71.6994,71.5719,71.581,8559.0
2023-08-21 12:55:00,78.64,78.74,78.63,78.69,6280.0,71.581,71.6721,71.5719,71.6265,6280.0
2023-08-21 13:00:00,78.69,78.71,78.6,78.6,7381.0,71.6265,71.6447,71.5446,71.5446,7381.0
2023-08-21 13:05:00,78.59,78.72,78.59,78.67,4449.0,71.5355,71.6538,71.5355,71.6083,4449.0
2023-08-21 13:10:00,78.67,78.67,78.58,78.61,5911.0,71.6083,71.6083,71.5264,71.5537,5911.0
2023-08-21 13:15:00,78.62,78.71,78.61,78.7,4368.0,71.5628,71.6447,71.5537,71.6356,4368.0
2023-08-21 13:20:00,78.73,78.73,78.68,78.71,4773.0,71.6629,71.6629,71.6174,71.6447,4773.0
2023-08-21 13:25:00,78.7,78.75,78.65,78.74,4302.0,71.6356,71.6812,71.5901,71.6721,4302.0
2023-08-21 13:30:00,78.79,78.86,78.78,78.83,8290.0,71.7176,71.7813,71.7085,71.754,8290.0
2023-08-21 13:35:00,78.85,78.9,78.78,78.78,4210.0,71.7722,71.8177,71.7085,71.7085,4210.0
2023-08-21 13:40:00,78.78,78.83,78.77,78.77,6932.0,71.7085,71.754,71.6994,71.6994,6932.0
2023-08-21 13:45:00,78.79,78.8,78.74,78.78,5700.0,71.7176,71.7267,71.6721,71.7085,5700.0
2023-08-21 13:50:00,78.74,78.77,78.69,78.76,3748.0,71.6721,71.6994,71.6265,71.6903,3748.0
2023-08-21 13:55:00,78.78,78.8,78.7,78.73,4317.0,71.7085,71.7267,71.6356,71.6629,4317.0
2023-08-21 14:00:00,78.74,78.77,78.69,78.69,4516.0,71.6721,71.6994,71.6265,71.6265,4516.0
2023-08-21 14:05:00,78.66,78.77,78.66,78.73,2597.0,71.5992,71.6994,71.5992,71.6629,2597.0
2023-08-21 14:10:00,78.73,78.81,78.68,78.81,4792.0,71.6629,71.7358,71.6174,71.7358,4792.0
2023-08-21 14:15:00,78.81,78.82,78.74,78.76,4378.0,71.7358,71.7449,71.6721,71.6903,4378.0
2023-08-21 14:20:00,78.76,78.79,78.72,78.72,3320.0,71.6903,71.7176,71.6538,71.6538,3320.0
2023-08-21 14:25:00,78.72,78.72,78.67,78.69,6461.0,71.6538,71.6538,71.6083,71.6265,6461.0
2023-08-21 14:30:00,78.71,78.76,78.66,78.66,7169.0,71.6447,71.6903,71.5992,71.5992,7169.0
2023-08-21 14:35:00,78.67,78.75,78.67,78.74,7995.0,71.6083,71.6812,71.6083,71.6721,7995.0
2023-08-21 14:40:00,78.73,78.78,78.72,78.72,6231.0,71.6629,71.7085,71.6538,71.6538,6231.0
2023-08-21 14:45:00,78.71,78.86,78.7,78.84,4466.0,71.6447,71.7813,71.6356,71.7631,4466.0
2023-08-21 14:50:00,78.83,78.9,78.78,78.88,9119.0,71.754,71.8177,71.7085,71.7995,9119.0
2023-08-21 14:55:00,78.9,78.92,78.8,78.84,8011.0,71.8177,71.8359,71.7267,71.7631,8011.0
2023-08-21 15:00:00,78.85,78.98,78.85,78.95,11693.0,71.7722,71.8905,71.7722,71.8632,11693.0
2023-08-21 15:05:00,78.94,78.99,78.91,78.99,6009.0,71.8541,71.8996,71.8268,71.8996,6009.0
2023-08-21 15:10:00,78.98,78.99,78.93,78.95,6669.0,71.8905,71.8996,71.845,71.8632,6669.0
2023-08-21 15:15:00,78.95,78.97,78.87,78.91,10869.0,71.8632,71.8814,71.7904,71.8268,10869.0
2023-08-21 15:20:00,78.9,78.97,78.87,78.87,11007.0,71.8177,71.8814,71.7904,71.7904,11007.0
2023-08-21 15:25:00,78.87,78.91,78.87,78.88,13188.0,71.7904,71.8268,71.7904,71.7995,13188.0
2023-08-21 15:30:00,78.88,79.02,78.86,79.02,15208.0,71.7995,71.9269,71.7813,71.9269,15208.0
2023-08-21 15:35:00,79.02,79.07,78.98,79.04,19256.0,71.9269,71.9724,71.8905,71.9451,19256.0
2023-08-21 15:40:00,79.04,79.11,79.02,79.06,15802.0,71.9451,72.0088,71.9269,71.9633,15802.0
2023-08-21 15:45:00,79.06,79.15,79.03,79.12,21608.0,71.9633,72.0452,71.936,72.0179,21608.0
2023-08-21 15:50:00,79.12,79.15,79.0,79.01,32890.0,72.0179,72.0452,71.9087,71.9178,32890.0
2023-08-21 15:55:00,79.01,79.02,78.81,78.88,106370.0,71.9178,71.9269,71.7358,71.7995,106370.0
2023-08-22 09:30:00,77.24,77.57,76.65,76.95,98166.0,70.3067,70.6071,69.7697,70.0427,98166.0
2023-08-22 09:35:00,76.94,77.38,76.61,77.02,50605.0,70.0336,70.4341,69.7332,70.1064,50605.0
2023-08-22 09:40:00,76.85,77.05,76.77,76.98,27683.0,69.9517,70.1338,69.8789,70.07,27683.0
2023-08-22 09:45:00,76.96,76.98,76.18,76.18,33451.0,70.0518,70.07,69.3418,69.3418,33451.0
2023-08-22 09:50:00,76.17,76.28,75.8,75.92,65887.0,69.3327,69.4329,68.996,69.1052,65887.0
2023-08-22 09:55:00,75.95,76.04,75.64,75.64,34628.0,69.1325,69.2144,68.8503,68.8503,34628.0
2023-08-22 10:00:00,75.67,75.71,75.32,75.45,55987.0,68.8776,68.914,68.559,68.6774,55987.0
2023-08-22 10:05:00,75.47,75.54,75.24,75.24,39196.0,68.6956,68.7593,68.4862,68.4862,39196.0
2023-08-22 10:10:00,75.22,75.47,75.18,75.39,55051.0,68.468,68.6956,68.4316,68.6228,55051.0
2023-08-22 10:15:00,75.39,75.64,75.37,75.47,18684.0,68.6228,68.8503,68.6046,68.6956,18684.0
2023-08-22 10:20:00,75.47,75.47,75.14,75.14,12297.0,68.6956,68.6956,68.3952,68.3952,12297.0
2023-08-22 10:25:00,75.16,75.19,74.86,74.88,34645.0,68.4134,68.4407,68.1403,68.1585,34645.0
2023-08-22 10:30:00,74.89,74.9,74.61,74.63,37976.0,68.1676,68.1767,67.9128,67.931,37976.0
2023-08-22 10:35:00,74.63,74.69,74.46,74.46,21822.0,67.931,67.9856,67.7762,67.7762,21822.0
2023-08-22 10:40:00,74.49,74.58,74.29,74.49,20869.0,67.8035,67.8855,67.6215,67.8035,20869.0
2023-08-22 10:45:00,74.48,74.53,74.28,74.31,17630.0,67.7944,67.84,67.6124,67.6397,17630.0
2023-08-22 10:50:00,74.31,74.5,74.22,74.5,37051.0,67.6397,67.8126,67.5578,67.8126,37051.0
2023-08-22 10:55:00,74.48,74.77,74.41,74.75,55108.0,67.7944,68.0584,67.7307,68.0402,55108.0
2023-08-22 11:00:00,74.76,74.99,74.68,74.68,38455.0,68.0493,68.2587,67.9765,67.9765,38455.0
2023-08-22 11:05:00,74.63,74.82,74.4,74.81,25359.0,67.931,68.1039,67.7216,68.0948,25359.0
2023-08-22 11:10:00,74.81,75.04,74.72,75.0,21432.0,68.0948,68.3042,68.0129,68.2678,21432.0
2023-08-22 11:15:00,75.0,75.1,74.95,75.06,19572.0,68.2678,68.3588,68.2223,68.3224,19572.0
2023-08-22 11:20:00,75.07,75.3,75.03,75.15,17534.0,68.3315,68.5408,68.2951,68.4043,17534.0
2023-08-22 11:25:00,75.16,75.19,75.06,75.17,8161.0,68.4134,68.4407,68.3224,68.4225,8161.0
2023-08-22 11:30:00,75.18,75.26,75.18,75.2,12851.0,68.4316,68.5044,68.4316,68.4498,12851.0
2023-08-22 11:35:00,75.22,75.22,75.04,75.05,13337.0,68.468,68.468,68.3042,68.3133,13337.0
2023-08-22 11:40:00,75.06,75.17,75.04,75.12,3992.0,68.3224,68.4225,68.3042,68.377,3992.0
2023-08-22 11:45:00,75.12,75.34,75.12,75.33,7371.0,68.377,68.5772,68.377,68.5681,7371.0
2023-08-22 11:50:00,75.34,75.38,75.23,75.33,6514.0,68.5772,68.6137,68.4771,68.5681,6514.0
2023-08-22 11:55:00,75.33,75.34,74.93,74.95,19599.0,68.5681,68.5772,68.204,68.2223,19599.0
2023-08-22 12:00:00,74.95,75.24,74.89,75.24,12157.0,68.2223,68.4862,68.1676,68.4862,12157.0
2023-08-22 12:05:00,75.23,75.3,75.17,75.28,6435.0,68.4771,68.5408,68.4225,68.5226,6435.0
2023-08-22 12:10:00,75.31,75.33,75.23,75.23,11034.0,68.5499,68.5681,68.4771,68.4771,11034.0
2023-08-22 12:15:00,75.24,75.32,75.06,75.09,29210.0,68.4862,68.559,68.3224,68.3497,29210.0
2023-08-22 12:20:00,75.1,75.25,75.1,75.19,9947.0,68.3588,68.4953,68.3588,68.4407,9947.0
2023-08-22 12:25:00,75.16,75.2,75.08,75.17,5145.0,68.4134,68.4498,68.3406,68.4225,5145.0
2023-08-22 12:30:00,75.2,75.33,75.2,75.28,7346.0,68.4498,68.5681,68.4498,68.5226,7346.0
2023-08-22 12:35:00,75.26,75.45,75.24,75.31,7754.0,68.5044,68.6774,68.4862,68.5499,7754.0
2023-08-22 12:40:00,75.31,75.32,75.24,75.31,6015.0,68.5499,68.559,68.4862,68.5499,6015.0
2023-08-22 12:45:00,75.32,75.32,75.27,75.28,4302.0,68.559,68.559,68.5135,68.5226,4302.0
2023-08-22 12:50:00,75.26,75.27,75.05,75.14,23899.0,68.5044,68.5135,68.3133,68.3952,23899.0
2023-08-22 12:55:00,75.16,75.26,75.15,75.19,16451.0,68.4134,68.5044,68.4043,68.4407,16451.0
2023-08-22 13:00:00,75.18,75.19,75.0,75.03,21843.0,68.4316,68.4407,68.2678,68.2951,21843.0
2023-08-22 13:05:00,75.02,75.11,74.95,75.09,24694.0,68.286,68.3679,68.2223,68.3497,24694.0
2023-08-22 13:10:00,75.09,75.11,75.03,75.05,6708.0,68.3497,68.3679,68.2951,68.3133,6708.0
2023-08-22 13:15:00,75.05,75.18,74.98,75.16,14809.0,68.3133,68.4316,68.2496,68.4134,14809.0
2023-08-22 13:20:00,75.17,75.2,75.04,75.05,17822.0,68.4225,68.4498,68.3042,68.3133,17822.0
2023-08-22 13:25:00,75.03,75.04,74.8,74.8,27183.0,68.2951,68.3042,68.0857,68.0857,27183.0
2023-08-22 13:30:00,74.84,74.89,74.76,74.76,24445.0,68.1221,68.1676,68.0493,68.0493,24445.0
2023-08-22 13:35:00,74.76,74.76,74.51,74.51,35021.0,68.0493,68.0493,67.8217,67.8217,35021.0
2023-08-22 13:40:00,74.53,74.53,74.35,74.47,29266.0,67.84,67.84,67.6761,67.7853,29266.0
2023-08-22 13:45:00,74.48,74.5,74.4,74.43,29832.0,67.7944,67.8126,67.7216,67.7489,29832.0
2023-08-22 13:50:00,74.43,74.43,74.26,74.33,38555.0,67.7489,67.7489,67.5942,67.6579,38555.0
2023-08-22 13:55:00,74.28,74.32,74.21,74.3,27410.0,67.6124,67.6488,67.5487,67.6306,27410.0
2023-08-22 14:00:00,74.29,74.51,74.25,74.51,30045.0,67.6215,67.8217,67.5851,67.8217,30045.0
2023-08-22 14:05:00,74.52,74.72,74.44,74.63,33821.0,67.8309,68.0129,67.758,67.931,33821.0
2023-08-22 14:10:00,74.61,74.62,74.27,74.29,13905.0,67.9128,67.9219,67.6033,67.6215,13905.0
2023-08-22 14:15:00,74.31,74.39,74.25,74.35,14575.0,67.6397,67.7125,67.5851,67.6761,14575.0
2023-08-22 14:20:00,74.31,74.31,74.09,74.2,67242.0,67.6397,67.6397,67.4394,67.5396,67242.0
2023-08-22 14:25:00,74.21,74.42,74.15,74.39,27433.0,67.5487,67.7398,67.4941,67.7125,27433.0
2023-08-22 14:30:00,74.4,74.48,74.32,74.48,34559.0,67.7216,67.7944,67.6488,67.7944,34559.0
2023-08-22 14:35:00,74.47,74.49,74.35,74.4,16738.0,67.7853,67.8035,67.6761,67.7216,16738.0
2023-08-22 14:40:00,74.41,74.45,74.32,74.44,14300.0,67.7307,67.7671,67.6488,67.758,14300.0
2023-08-22 14:45:00,74.46,74.47,74.38,74.43,17331.0,67.7762,67.7853,67.7034,67.7489,17331.0
2023-08-22 14:50:00,74.41,74.57,74.36,74.43,17116.0,67.7307,67.8764,67.6852,67.7489,17116.0
2023-08-22 14:55:00,74.42,74.42,74.25,74.35,12227.0,67.7398,67.7398,67.5851,67.6761,12227.0
2023-08-22 15:00:00,74.37,74.46,74.37,74.46,14794.0,67.6943,67.7762,67.6943,67.7762,14794.0
2023-08-22 15:05:00,74.47,74.51,74.43,74.47,16332.0,67.7853,67.8217,67.7489,67.7853,16332.0
2023-08-22 15:10:00,74.48,74.57,74.47,74.54,20876.0,67.7944,67.8764,67.7853,67.8491,20876.0
2023-08-22 15:15:00,74.55,74.62,74.5,74.59,20353.0,67.8582,67.9219,67.8126,67.8946,20353.0
2023-08-22 15:20:00,74.59,74.59,74.34,74.36,22174.0,67.8946,67.8946,67.667,67.6852,22174.0
2023-08-22 15:25:00,74.37,74.5,74.37,74.44,21442.0,67.6943,67.8126,67.6943,67.758,21442.0
2023-08-22 15:30:00,74.44,74.44,74.15,74.16,58645.0,67.758,67.758,67.4941,67.5032,58645.0
2023-08-22 15:35:00,74.15,74.16,74.07,74.08,51188.0,67.4941,67.5032,67.4212,67.4303,51188.0
2023-08-22 15:40:00,74.09,74.12,74.02,74.08,57214.0,67.4394,67.4668,67.3757,67.4303,57214.0
2023-08-22 15:45:00,74.06,74.11,74.02,74.08,87899.0,67.4121,67.4577,67.3757,67.4303,87899.0
2023-08-22 15:50:00,74.08,74.2,74.08,74.17,132538.0,67.4303,67.5396,67.4303,67.5123,132538.0
2023-08-22 15:55:00,74.17,74.27,74.17,74.23,218368.0,67.5123,67.6033,67.5123,67.5669,218368.0
2023-08-23 09:30:00,73.91,74.31,73.74,74.23,54592.0,67.2756,67.6397,67.1209,67.5669,54592.0
2023-08-23 09:35:00,74.24,74.41,74.09,74.26,13266.0,67.576,67.7307,67.4394,67.5942,13266.0
2023-08-23 09:40:00,74.19,74.52,74.17,74.36,39171.0,67.5305,67.8309,67.5123,67.6852,39171.0
2023-08-23 09:45:00,74.39,74.5,74.11,74.15,27408.0,67.7125,67.8126,67.4577,67.4941,27408.0
2023-08-23 09:50:00,74.14,74.28,74.0,74.0,20017.0,67.485,67.6124,67.3575,67.3575,20017.0
2023-08-23 09:55:00,73.97,74.32,73.97,74.31,29039.0,67.3302,67.6488,67.3302,67.6397,29039.0
2023-08-23 10:00:00,74.38,74.52,74.35,74.52,17187.0,67.7034,67.8309,67.6761,67.8309,17187.0
2023-08-23 10:05:00,74.57,74.61,74.55,74.56,12164.0,67.8764,67.9128,67.8582,67.8673,12164.0
2023-08-23 10:10:00,74.57,74.58,74.4,74.4,17680.0,67.8764,67.8855,67.7216,67.7216,17680.0
2023-08-23 10:15:00,74.41,74.43,74.21,74.28,23252.0,67.7307,67.7489,67.5487,67.6124,23252.0
2023-08-23 10:20:00,74.27,74.43,74.26,74.39,10937.0,67.6033,67.7489,67.5942,67.7125,10937.0
2023-08-23 10:25:00,74.4,74.47,74.27,74.33,23389.0,67.7216,67.7853,67.6033,67.6579,23389.0
2023-08-23 10:30:00,74.33,74.44,74.33,74.35,8074.0,67.6579,67.758,67.6579,67.6761,8074.0
2023-08-23 10:35:00,74.35,74.35,74.14,74.3,15370.0,67.6761,67.6761,67.485,67.6306,15370.0
2023-08-23 10:40:00,74.31,74.38,74.25,74.35,11495.0,67.6397,67.7034,67.5851,67.6761,11495.0
2023-08-23 10:45:00,74.37,74.48,74.35,74.45,7825.0,67.6943,67.7944,67.6761,67.7671,7825.0
2023-08-23 10:50:00,74.47,74.5,74.41,74.43,8940.0,67.7853,67.8126,67.7307,67.7489,8940.0
2023-08-23 10:55:00,74.42,74.57,74.4,74.55,8666.0,67.7398,67.8764,67.7216,67.8582,8666.0
2023-08-23 11:00:00,74.56,74.58,74.48,74.57,13144.0,67.8673,67.8855,67.7944,67.8764,13144.0
2023-08-23 11:05:00,74.56,74.57,74.47,74.5,8134.0,67.8673,67.8764,67.7853,67.8126,8134.0
2023-08-23 11:10:00,74.53,74.67,74.49,74.66,12898.0,67.84,67.9674,67.8035,67.9583,12898.0
2023-08-23 11:15:00,74.69,74.7,74.63,74.66,14342.0,67.9856,67.9947,67.931,67.9583,14342.0
2023-08-23 11:20:00,74.67,74.7,74.59,74.67,28790.0,67.9674,67.9947,67.8946,67.9674,28790.0
2023-08-23 11:25:00,74.64,74.77,74.6,74.7,8831.0,67.9401,68.0584,67.9037,67.9947,8831.0
2023-08-23 11:30:00,74.7,74.8,74.66,74.8,11615.0,67.9947,68.0857,67.9583,68.0857,11615.0
2023-08-23 11:35:00,74.8,75.01,74.79,74.98,18509.0,68.0857,68.2769,68.0766,68.2496,18509.0
2023-08-23 11:40:00,74.98,75.05,74.95,74.97,23786.0,68.2496,68.3133,68.2223,68.2405,23786.0
2023-08-23 11:45:00,74.97,75.0,74.89,74.94,13548.0,68.2405,68.2678,68.1676,68.2132,13548.0
2023-08-23 11:50:00,74.92,74.96,74.87,74.89,11730.0,68.1949,68.2314,68.1494,68.1676,11730.0
2023-08-23 11:55:00,74.84,74.84,74.69,74.72,11617.0,68.1221,68.1221,67.9856,68.0129,11617.0
2023-08-23 12:00:00,74.69,74.69,74.57,74.58,6049.0,67.9856,67.9856,67.8764,67.8855,6049.0
2023-08-23 12:05:00,74.59,74.65,74.56,74.59,15573.0,67.8946,67.9492,67.8673,67.8946,15573.0
2023-08-23 12:10:00,74.6,74.61,74.56,74.59,6613.0,67.9037,67.9128,67.8673,67.8946,6613.0
2023-08-23 12:15:00,74.59,74.61,74.55,74.56,11478.0,67.8946,67.9128,67.8582,67.8673,11478.0
2023-08-23 12:20:00,74.55,74.57,74.48,74.55,8083.0,67.8582,67.8764,67.7944,67.8582,8083.0
2023-08-23 12:25:00,74.56,74.61,74.55,74.56,6702.0,67.8673,67.9128,67.8582,67.8673,6702.0
2023-08-23 12:30:00,74.55,74.62,74.53,74.61,8835.0,67.8582,67.9219,67.84,67.9128,8835.0
2023-08-23 12:35:00,74.6,74.72,74.58,74.6,80791.0,67.9037,68.0129,67.8855,67.9037,80791.0
2023-08-23 12:40:00,74.58,74.61,74.53,74.6,24579.0,67.8855,67.9128,67.84,67.9037,24579.0
2023-08-23 12:45:00,74.6,74.61,74.54,74.56,33211.0,67.9037,67.9128,67.8491,67.8673,33211.0
2023-08-23 12:50:00,74.57,74.64,74.57,74.61,46392.0,67.8764,67.9401,67.8764,67.9128,46392.0
2023-08-23 12:55:00,74.62,74.7,74.58,74.58,21906.0,67.9219,67.9947,67.8855,67.8855,21906.0
2023-08-23 13:00:00,74.59,74.6,74.45,74.55,16498.0,67.8946,67.9037,67.7671,67.8582,16498.0
2023-08-23 13:05:00,74.56,74.61,74.49,74.51,6374.0,67.8673,67.9128,67.8035,67.8217,6374.0
2023-08-23 13:10:00,74.53,74.57,74.41,74.42,10211.0,67.84,67.8764,67.7307,67.7398,10211.0
2023-08-23 13:15:00,74.45,74.55,74.44,74.54,10102.0,67.7671,67.8582,67.758,67.8491,10102.0
2023-08-23 13:20:00,74.57,74.57,74.51,74.54,6627.0,67.8764,67.8764,67.8217,67.8491,6627.0
2023-08-23 13:25:00,74.58,74.63,74.56,74.6,8319.0,67.8855,67.931,67.8673,67.9037,8319.0
2023-08-23 13:30:00,74.61,74.61,74.57,74.59,11731.0,67.9128,67.9128,67.8764,67.8946,11731.0
2023-08-23 13:35:00,74.59,74.6,74.49,74.51,21386.0,67.8946,67.9037,67.8035,67.8217,21386.0
2023-08-23 13:40:00,74.52,74.63,74.48,74.61,10878.0,67.8309,67.931,67.7944,67.9128,10878.0
2023-08-23 13:45:00,74.6,74.61,74.54,74.57,8223.0,67.9037,67.9128,67.8491,67.8764,8223.0
2023-08-23 13:50:00,74.59,74.71,74.57,74.7,6463.0,67.8946,68.0038,67.8764,67.9947,6463.0
2023-08-23 13:55:00,74.73,74.75,74.69,74.73,15470.0,68.022,68.0402,67.9856,68.022,15470.0
2023-08-23 14:00:00,74.73,74.74,74.64,74.64,26914.0,68.022,68.0311,67.9401,67.9401,26914.0
2023-08-23 14:05:00,74.65,74.71,74.62,74.63,9116.0,67.9492,68.0038,67.9219,67.931,9116.0
2023-08-23 14:10:00,74.62,74.63,74.58,74.62,20755.0,67.9219,67.931,67.8855,67.9219,20755.0
2023-08-23 14:15:00,74.61,74.61,74.54,74.54,6369.0,67.9128,67.9128,67.8491,67.8491,6369.0
2023-08-23 14:20:00,74.55,74.57,74.49,74.54,10665.0,67.8582,67.8764,67.8035,67.8491,10665.0
2023-08-23 14:25:00,74.53,74.62,74.52,74.54,19203.0,67.84,67.9219,67.8309,67.8491,19203.0
2023-08-23 14:30:00,74.54,74.59,74.5,74.51,16583.0,67.8491,67.8946,67.8126,67.8217,16583.0
2023-08-23 14:35:00,74.51,74.51,74.43,74.44,8761.0,67.8217,67.8217,67.7489,67.758,8761.0
2023-08-23 14:40:00,74.45,74.55,74.45,74.5,11198.0,67.7671,67.8582,67.7671,67.8126,11198.0
2023-08-23 14:45:00,74.49,74.54,74.44,74.54,11480.0,67.8035,67.8491,67.758,67.8491,11480.0
2023-08-23 14:50:00,74.56,74.57,74.46,74.48,8350.0,67.8673,67.8764,67.7762,67.7944,8350.0
2023-08-23 14:55:00,74.5,74.53,74.48,74.53,7254.0,67.8126,67.84,67.7944,67.84,7254.0
2023-08-23 15:00:00,74.52,74.52,74.44,74.48,15842.0,67.8309,67.8309,67.758,67.7944,15842.0
2023-08-23 15:05:00,74.48,74.52,74.43,74.44,15346.0,67.7944,67.8309,67.7489,67.758,15346.0
2023-08-23 15:10:00,74.44,74.45,74.37,74.39,12136.0,67.758,67.7671,67.6943,67.7125,12136.0
2023-08-23 15:15:00,74.41,74.49,74.38,74.42,23293.0,67.7307,67.8035,67.7034,67.7398,23293.0
2023-08-23 15:20:00,74.42,74.43,74.37,74.38,17308.0,67.7398,67.7489,67.6943,67.7034,17308.0
2023-08-23 15:25:00,74.38,74.47,74.37,74.42,28091.0,67.7034,67.7853,67.6943,67.7398,28091.0
2023-08-23 15:30:00,74.42,74.43,74.32,74.32,30789.0,67.7398,67.7489,67.6488,67.6488,30789.0
2023-08-23 15:35:00,74.33,74.6,74.31,74.5,36735.0,67.6579,67.9037,67.6397,67.8126,36735.0
2023-08-23 15:40:00,74.5,74.58,74.46,74.56,49858.0,67.8126,67.8855,67.7762,67.8673,49858.0
2023-08-23 15:45:00,74.55,74.56,74.47,74.52,50926.0,67.8582,67.8673,67.7853,67.8309,50926.0
2023-08-23 15:50:00,74.53,74.57,74.46,74.56,88705.0,67.84,67.8764,67.7762,67.8673,88705.0
2023-08-23 15:55:00,74.56,74.73,74.51,74.71,231106.0,67.8673,68.022,67.8217,68.0038,231106.0
2023-08-24 09:30:00,74.8,74.85,74.36,74.57,49093.0,68.0857,68.1312,67.6852,67.8764,49093.0
2023-08-24 09:35:00,74.61,74.83,74.58,74.64,8952.0,67.9128,68.113,67.8855,67.9401,8952.0
2023-08-24 09:40:00,74.53,74.63,74.44,74.52,3816.0,67.84,67.931,67.758,67.8309,3816.0
2023-08-24 09:45:00,74.51,74.9,74.51,74.88,6744.0,67.8217,68.1767,67.8217,68.1585,6744.0
2023-08-24 09:50:00,74.87,75.0,74.81,74.85,6086.0,68.1494,68.2678,68.0948,68.1312,6086.0
2023-08-24 09:55:00,74.88,75.09,74.88,75.06,4786.0,68.1585,68.3497,68.1585,68.3224,4786.0
2023-08-24 10:00:00,75.11,75.17,74.95,75.04,9415.0,68.3679,68.4225,68.2223,68.3042,9415.0
2023-08-24 10:05:00,75.06,75.08,74.92,74.96,5288.0,68.3224,68.3406,68.1949,68.2314,5288.0
2023-08-24 10:10:00,74.94,74.94,74.73,74.78,4342.0,68.2132,68.2132,68.022,68.0675,4342.0
2023-08-24 10:15:00,74.74,74.79,74.69,74.75,8337.0,68.0311,68.0766,67.9856,68.0402,8337.0
2023-08-24 10:20:00,74.76,74.76,74.43,74.43,9594.0,68.0493,68.0493,67.7489,67.7489,9594.0
2023-08-24 10:25:00,74.43,74.56,74.4,74.54,11960.0,67.7489,67.8673,67.7216,67.8491,11960.0
2023-08-24 10:30:00,74.52,74.52,74.33,74.38,6911.0,67.8309,67.8309,67.6579,67.7034,6911.0
2023-08-24 10:35:00,74.35,74.5,74.33,74.5,8238.0,67.6761,67.8126,67.6579,67.8126,8238.0
2023-08-24 10:40:00,74.51,74.52,74.29,74.3,5748.0,67.8217,67.8309,67.6215,67.6306,5748.0
2023-08-24 10:45:00,74.31,74.39,74.26,74.34,8580.0,67.6397,67.7125,67.5942,67.667,8580.0
2023-08-24 10:50:00,74.37,74.45,74.32,74.32,6949.0,67.6943,67.7671,67.6488,67.6488,6949.0
2023-08-24 10:55:00,74.33,74.44,74.31,74.31,6175.0,67.6579,67.758,67.6397,67.6397,6175.0
2023-08-24 11:00:00,74.3,74.3,74.1,74.16,12894.0,67.6306,67.6306,67.4486,67.5032,12894.0
2023-08-24 11:05:00,74.16,74.16,74.04,74.1,7144.0,67.5032,67.5032,67.3939,67.4486,7144.0
2023-08-24 11:10:00,74.11,74.23,74.06,74.07,13262.0,67.4577,67.5669,67.4121,67.4212,13262.0
2023-08-24 11:15:00,74.03,74.16,74.03,74.13,4395.0,67.3848,67.5032,67.3848,67.4759,4395.0
2023-08-24 11:20:00,74.13,74.24,74.05,74.07,10782.0,67.4759,67.576,67.403,67.4212,10782.0
2023-08-24 11:25:00,74.06,74.26,74.06,74.26,8784.0,67.4121,67.5942,67.4121,67.5942,8784.0
2023-08-24 11:30:00,74.23,74.33,74.16,74.3,8200.0,67.5669,67.6579,67.5032,67.6306,8200.0
2023-08-24 11:35:00,74.29,74.36,74.27,74.33,17201.0,67.6215,67.6852,67.6033,67.6579,17201.0
2023-08-24 11:40:00,74.34,74.36,74.25,74.29,2726.0,67.667,67.6852,67.5851,67.6215,2726.0
2023-08-24 11:45:00,74.26,74.26,74.16,74.25,3981.0,67.5942,67.5942,67.5032,67.5851,3981.0
2023-08-24 11:50:00,74.26,74.26,74.12,74.14,12928.0,67.5942,67.5942,67.4668,67.485,12928.0
2023-08-24 11:55:00,74.1,74.11,74.03,74.05,8756.0,67.4486,67.4577,67.3848,67.403,8756.0
2023-08-24 12:00:00,74.06,74.1,73.96,73.98,14660.0,67.4121,67.4486,67.3211,67.3393,14660.0
2023-08-24 12:05:00,73.97,74.11,73.95,74.04,39880.0,67.3302,67.4577,67.312,67.3939,39880.0
2023-08-24 12:10:00,74.03,74.1,74.03,74.08,9072.0,67.3848,67.4486,67.3848,67.4303,9072.0
2023-08-24 12:15:00,74.08,74.21,74.07,74.15,28481.0,67.4303,67.5487,67.4212,67.4941,28481.0
2023-08-24 12:20:00,74.18,74.21,74.14,74.15,6005.0,67.5214,67.5487,67.485,67.4941,6005.0
2023-08-24 12:25:00,74.15,74.15,74.01,74.03,4551.0,67.4941,67.4941,67.3666,67.3848,4551.0
2023-08-24 12:30:00,74.04,74.11,74.02,74.11,3296.0,67.3939,67.4577,67.3757,67.4577,3296.0
2023-08-24 12:35:00,74.1,74.11,73.98,74.0,5249.0,67.4486,67.4577,67.3393,67.3575,5249.0
2023-08-24 12:40:00,74.01,74.12,74.01,74.08,8670.0,67.3666,67.4668,67.3666,67.4303,8670.0
2023-08-24 12:45:00,74.09,74.09,74.0,74.03,5978.0,67.4394,67.4394,67.3575,67.3848,5978.0
2023-08-24 12:50:00,74.03,74.06,73.91,73.92,5828.0,67.3848,67.4121,67.2756,67.2847,5828.0
2023-08-24 12:55:00,73.91,73.93,73.84,73.84,8640.0,67.2756,67.2938,67.2119,67.2119,8640.0
2023-08-24 13:00:00,73.86,73.86,73.7,73.7,12728.0,67.2301,67.2301,67.0845,67.0845,12728.0
2023-08-24 13:05:00,73.7,73.73,73.62,73.64,16172.0,67.0845,67.1118,67.0116,67.0298,16172.0
2023-08-24 13:10:00,73.64,73.74,73.63,73.69,6704.0,67.0298,67.1209,67.0207,67.0754,6704.0
2023-08-24 13:15:00,73.68,73.78,73.68,73.78,7021.0,67.0663,67.1573,67.0663,67.1573,7021.0
2023-08-24 13:20:00,73.79,73.83,73.76,73.78,7439.0,67.1664,67.2028,67.1391,67.1573,7439.0
2023-08-24 13:25:00,73.77,73.77,73.65,73.66,37387.0,67.1482,67.1482,67.0389,67.048,37387.0
2023-08-24 13:30:00,73.67,73.9,73.67,73.8,18069.0,67.0572,67.2665,67.0572,67.1755,18069.0
2023-08-24 13:35:00,73.82,73.89,73.81,73.81,8321.0,67.1937,67.2574,67.1846,67.1846,8321.0
2023-08-24 13:40:00,73.83,73.83,73.53,73.53,27509.0,67.2028,67.2028,66.9297,66.9297,27509.0
2023-08-24 13:45:00,73.54,73.64,73.54,73.6,6761.0,66.9388,67.0298,66.9388,66.9934,6761.0
2023-08-24 13:50:00,73.61,73.67,73.56,73.64,11558.0,67.0025,67.0572,66.957,67.0298,11558.0
2023-08-24 13:55:00,73.64,73.65,73.61,73.64,3840.0,67.0298,67.0389,67.0025,67.0298,3840.0
2023-08-24 14:00:00,73.65,73.68,73.58,73.58,9490.0,67.0389,67.0663,66.9752,66.9752,9490.0
2023-08-24 14:05:00,73.59,73.62,73.54,73.57,6415.0,66.9843,67.0116,66.9388,66.9661,6415.0
2023-08-24 14:10:00,73.57,73.59,73.55,73.56,6263.0,66.9661,66.9843,66.9479,66.957,6263.0
2023-08-24 14:15:00,73.54,73.55,73.42,73.45,13122.0,66.9388,66.9479,66.8296,66.8569,13122.0
2023-08-24 14:20:00,73.45,73.53,73.43,73.48,7278.0,66.8569,66.9297,66.8387,66.8842,7278.0
2023-08-24 14:25:00,73.46,73.46,73.34,73.4,10228.0,66.866,66.866,66.7568,66.8114,10228.0
2023-08-24 14:30:00,73.4,73.44,73.35,73.37,9671.0,66.8114,66.8478,66.7659,66.7841,9671.0
2023-08-24 14:35:00,73.37,73.4,73.34,73.38,9307.0,66.7841,66.8114,66.7568,66.7932,9307.0
2023-08-24 14:40:00,73.38,73.39,73.31,73.31,10837.0,66.7932,66.8023,66.7295,66.7295,10837.0
2023-08-24 14:45:00,73.32,73.4,73.28,73.31,16466.0,66.7386,66.8114,66.7022,66.7295,16466.0
2023-08-24 14:50:00,73.31,73.39,73.31,73.38,8602.0,66.7295,66.8023,66.7295,66.7932,8602.0
2023-08-24 14:55:00,73.39,73.53,73.36,73.45,7645.0,66.8023,66.9297,66.775,66.8569,7645.0
2023-08-24 15:00:00,73.45,73.59,73.43,73.53,22061.0,66.8569,66.9843,66.8387,66.9297,22061.0
2023-08-24 15:05:00,73.54,73.57,73.49,73.51,11310.0,66.9388,66.9661,66.8933,66.9115,11310.0
2023-08-24 15:10:00,73.5,73.58,73.48,73.57,11130.0,66.9024,66.9752,66.8842,66.9661,11130.0
2023-08-24 15:15:00,73.57,73.6,73.55,73.56,13275.0,66.9661,66.9934,66.9479,66.957,13275.0
2023-08-24 15:20:00,73.56,73.59,73.41,73.51,37343.0,66.957,66.9843,66.8205,66.9115,37343.0
2023-08-24 15:25:00,73.5,73.51,73.33,73.34,18886.0,66.9024,66.9115,66.7477,66.7568,18886.0
2023-08-24 15:30:00,73.34,73.43,73.31,73.43,25988.0,66.7568,66.8387,66.7295,66.8387,25988.0
2023-08-24 15:35:00,73.42,73.47,73.31,73.31,25334.0,66.8296,66.8751,66.7295,66.7295,25334.0
2023-08-24 15:40:00,73.31,73.35,73.13,73.14,30878.0,66.7295,66.7659,66.5656,66.5747,30878.0
2023-08-24 15:45:00,73.12,73.18,73.03,73.18,34659.0,66.5565,66.6111,66.4746,66.6111,34659.0
2023-08-24 15:50:00,73.18,73.25,73.13,73.14,44793.0,66.6111,66.6749,66.5656,66.5747,44793.0
2023-08-24 15:55:00,73.14,73.3,73.07,73.13,142076.0,66.5747,66.7204,66.511,66.5656,142076.0
2023-08-25 09:30:00,73.37,73.94,73.37,73.82,39655.0,66.7841,67.3029,66.7841,67.1937,39655.0
2023-08-25 09:35:00,73.84,73.93,73.67,73.89,27127.0,67.2119,67.2938,67.0572,67.2574,27127.0
2023-08-25 09:40:00,73.9,73.99,73.46,73.46,13726.0,67.2665,67.3484,66.866,66.866,13726.0
2023-08-25 09:45:00,73.48,73.79,73.48,73.73,15590.0,66.8842,67.1664,66.8842,67.1118,15590.0
2023-08-25 09:50:00,73.73,73.73,73.36,73.37,20477.0,67.1118,67.1118,66.775,66.7841,20477.0
2023-08-25 09:55:00,73.37,73.37,73.19,73.28,24560.0,66.7841,66.7841,66.6202,66.7022,24560.0
2023-08-25 10:00:00,73.31,73.42,73.19,73.2,30623.0,66.7295,66.8296,66.6202,66.6293,30623.0
2023-08-25 10:05:00,73.17,73.19,72.82,72.84,36500.0,66.602,66.6202,66.2834,66.3017,36500.0
2023-08-25 10:10:00,72.84,72.93,72.74,72.89,22680.0,66.3017,66.3836,66.2106,66.3472,22680.0
2023-08-25 10:15:00,72.91,73.35,72.91,73.23,35879.0,66.3654,66.7659,66.3654,66.6566,35879.0
2023-08-25 10:20:00,73.24,73.27,72.96,72.97,15648.0,66.6657,66.6931,66.4109,66.42,15648.0
2023-08-25 10:25:00,72.96,72.99,72.74,72.82,17084.0,66.4109,66.4382,66.2106,66.2834,17084.0
2023-08-25 10:30:00,72.79,72.83,72.68,72.69,13527.0,66.2561,66.2926,66.156,66.1651,13527.0
2023-08-25 10:35:00,72.67,72.8,72.66,72.66,19195.0,66.1469,66.2652,66.1378,66.1378,19195.0
2023-08-25 10:40:00,72.65,72.73,72.5,72.53,28059.0,66.1287,66.2015,65.9922,66.0195,28059.0
2023-08-25 10:45:00,72.52,72.63,72.46,72.62,22465.0,66.0104,66.1105,65.9558,66.1014,22465.0
2023-08-25 10:50:00,72.61,72.68,72.51,72.52,8262.0,66.0923,66.156,66.0013,66.0104,8262.0
2023-08-25 10:55:00,72.51,72.52,72.34,72.45,13166.0,66.0013,66.0104,65.8465,65.9467,13166.0
2023-08-25 11:00:00,72.45,72.5,72.37,72.49,16768.0,65.9467,65.9922,65.8738,65.9831,16768.0
2023-08-25 11:05:00,72.5,72.75,72.45,72.68,45073.0,65.9922,66.2197,65.9467,66.156,45073.0
2023-08-25 11:10:00,72.69,72.75,72.45,72.48,11243.0,66.1651,66.2197,65.9467,65.974,11243.0
2023-08-25 11:15:00,72.47,72.58,72.45,72.57,12376.0,65.9649,66.065,65.9467,66.0559,12376.0
2023-08-25 11:20:00,72.58,72.61,72.48,72.59,8405.0,66.065,66.0923,65.974,66.0741,8405.0
2023-08-25 11:25:00,72.58,72.81,72.58,72.78,66181.0,66.065,66.2743,66.065,66.247,66181.0
2023-08-25 11:30:00,72.78,72.78,72.51,72.63,16679.0,66.247,66.247,66.0013,66.1105,16679.0
2023-08-25 11:35:00,72.69,72.88,72.69,72.83,8046.0,66.1651,66.3381,66.1651,66.2926,8046.0
2023-08-25 11:40:00,72.81,72.83,72.71,72.81,7140.0,66.2743,66.2926,66.1833,66.2743,7140.0
2023-08-25 11:45:00,72.81,72.82,72.66,72.78,6882.0,66.2743,66.2834,66.1378,66.247,6882.0
2023-08-25 11:50:00,72.77,72.78,72.67,72.75,5314.0,66.2379,66.247,66.1469,66.2197,5314.0
2023-08-25 11:55:00,72.72,72.72,72.55,72.57,6948.0,66.1924,66.1924,66.0377,66.0559,6948.0
2023-08-25 12:00:00,72.55,72.58,72.49,72.54,15228.0,66.0377,66.065,65.9831,66.0286,15228.0
2023-08-25 12:05:00,72.54,72.62,72.49,72.6,4904.0,66.0286,66.1014,65.9831,66.0832,4904.0
2023-08-25 12:10:00,72.59,72.63,72.51,72.54,5380.0,66.0741,66.1105,66.0013,66.0286,5380.0
2023-08-25 12:15:00,72.51,72.56,72.44,72.56,6932.0,66.0013,66.0468,65.9376,66.0468,6932.0
2023-08-25 12:20:00,72.56,72.83,72.56,72.83,9347.0,66.0468,66.2926,66.0468,66.2926,9347.0
2023-08-25 12:25:00,72.83,72.94,72.82,72.91,12751.0,66.2926,66.3927,66.2834,66.3654,12751.0
2023-08-25 12:30:00,72.91,72.99,72.87,72.87,11911.0,66.3654,66.4382,66.329,66.329,11911.0
2023-08-25 12:35:00,72.88,72.9,72.72,72.79,10150.0,66.3381,66.3563,66.1924,66.2561,10150.0
2023-08-25 12:40:00,72.78,72.82,72.73,72.77,7935.0,66.247,66.2834,66.2015,66.2379,7935.0
2023-08-25 12:45:00,72.73,72.85,72.68,72.85,12982.0,66.2015,66.3108,66.156,66.3108,12982.0
2023-08-25 12:50:00,72.86,72.89,72.74,72.75,10140.0,66.3199,66.3472,66.2106,66.2197,10140.0
2023-08-25 12:55:00,72.73,72.83,72.71,72.79,15170.0,66.2015,66.2926,66.1833,66.2561,15170.0
2023-08-25 13:00:00,72.81,72.83,72.71,72.78,16978.0,66.2743,66.2926,66.1833,66.247,16978.0
2023-08-25 13:05:00,72.77,72.86,72.74,72.81,8686.0,66.2379,66.3199,66.2106,66.2743,8686.0
2023-08-25 13:10:00,72.79,72.86,72.73,72.86,8089.0,66.2561,66.3199,66.2015,66.3199,8089.0
2023-08-25 13:15:00,72.89,72.9,72.62,72.67,11322.0,66.3472,66.3563,66.1014,66.1469,11322.0
2023-08-25 13:20:00,72.67,72.67,72.49,72.51,10613.0,66.1469,66.1469,65.9831,66.0013,10613.0
2023-08-25 13:25:00,72.5,72.59,72.49,72.59,10532.0,65.9922,66.0741,65.9831,66.0741,10532.0
2023-08-25 13:30:00,72.56,72.56,72.45,72.51,8639.0,66.0468,66.0468,65.9467,66.0013,8639.0
2023-08-25 13:35:00,72.51,72.62,72.48,72.59,10161.0,66.0013,66.1014,65.974,66.0741,10161.0
2023-08-25 13:40:00,72.6,72.63,72.58,72.61,7254.0,66.0832,66.1105,66.065,66.0923,7254.0
2023-08-25 13:45:00,72.63,72.64,72.56,72.59,10387.0,66.1105,66.1196,66.0468,66.0741,10387.0
2023-08-25 13:50:00,72.59,72.68,72.59,72.68,8325.0,66.0741,66.156,66.0741,66.156,8325.0
2023-08-25 13:55:00,72.67,72.68,72.59,72.68,8378.0,66.1469,66.156,66.0741,66.156,8378.0
2023-08-25 14:00:00,72.68,72.74,72.67,72.74,8401.0,66.156,66.2106,66.1469,66.2106,8401.0
2023-08-25 14:05:00,72.75,72.8,72.75,72.77,6327.0,66.2197,66.2652,66.2197,66.2379,6327.0
2023-08-25 14:10:00,72.78,72.85,72.75,72.85,8491.0,66.247,66.3108,66.2197,66.3108,8491.0
2023-08-25 14:15:00,72.85,72.9,72.77,72.83,11261.0,66.3108,66.3563,66.2379,66.2926,11261.0
2023-08-25 14:20:00,72.83,72.94,72.83,72.88,15474.0,66.2926,66.3927,66.2926,66.3381,15474.0
2023-08-25 14:25:00,72.89,72.92,72.86,72.9,4084.0,66.3472,66.3745,66.3199,66.3563,4084.0
2023-08-25 14:30:00,72.91,72.97,72.86,72.93,12209.0,66.3654,66.42,66.3199,66.3836,12209.0
2023-08-25 14:35:00,72.94,72.94,72.77,72.78,15163.0,66.3927,66.3927,66.2379,66.247,15163.0
2023-08-25 14:40:00,72.79,72.86,72.73,72.79,16881.0,66.2561,66.3199,66.2015,66.2561,16881.0
2023-08-25 14:45:00,72.8,72.86,72.76,72.84,9828.0,66.2652,66.3199,66.2288,66.3017,9828.0
2023-08-25 14:50:00,72.84,72.92,72.84,72.91,8341.0,66.3017,66.3745,66.3017,66.3654,8341.0
2023-08-25 14:55:00,72.89,72.92,72.87,72.87,9428.0,66.3472,66.3745,66.329,66.329,9428.0
2023-08-25 15:00:00,72.89,72.97,72.75,72.81,22948.0,66.3472,66.42,66.2197,66.2743,22948.0
2023-08-25 15:05:00,72.81,72.84,72.75,72.82,12919.0,66.2743,66.3017,66.2197,66.2834,12919.0
2023-08-25 15:10:00,72.83,72.87,72.79,72.82,12939.0,66.2926,66.329,66.2561,66.2834,12939.0
2023-08-25 15:15:00,72.84,72.89,72.82,72.82,14525.0,66.3017,66.3472,66.2834,66.2834,14525.0
2023-08-25 15:20:00,72.82,72.95,72.82,72.89,20831.0,66.2834,66.4018,66.2834,66.3472,20831.0
2023-08-25 15:25:00,72.91,72.94,72.85,72.86,17661.0,66.3654,66.3927,66.3108,66.3199,17661.0
2023-08-25 15:30:00,72.85,72.87,72.75,72.76,31218.0,66.3108,66.329,66.2197,66.2288,31218.0
2023-08-25 15:35:00,72.77,72.83,72.7,72.75,30159.0,66.2379,66.2926,66.1742,66.2197,30159.0
2023-08-25 15:40:00,72.74,72.85,72.71,72.84,31086.0,66.2106,66.3108,66.1833,66.3017,31086.0
2023-08-25 15:45:00,72.83,72.86,72.67,72.69,48785.0,66.2926,66.3199,66.1469,66.1651,48785.0
2023-08-25 15:50:00,72.7,72.72,72.61,72.65,75919.0,66.1742,66.1924,66.0923,66.1287,75919.0
2023-08-25 15:55:00,72.66,72.7,72.6,72.69,140810.0,66.1378,66.1742,66.0832,66.1651,140810.0
2023-08-28 09:30:00,73.24,73.43,72.21,72.96,107238.0,66.6657,66.8387,65.7282,66.4109,107238.0
2023-08-28 09:35:00,73.01,73.25,72.93,73.2,59315.0,66.4564,66.6749,66.3836,66.6293,59315.0
2023-08-28 09:40:00,73.17,73.31,73.11,73.28,26858.0,66.602,66.7295,66.5474,66.7022,26858.0
2023-08-28 09:45:00,73.3,73.44,73.13,73.19,56209.0,66.7204,66.8478,66.5656,66.6202,56209.0
2023-08-28 09:50:00,73.19,73.3,73.1,73.27,28645.0,66.6202,66.7204,66.5383,66.6931,28645.0
2023-08-28 09:55:00,73.29,73.34,73.01,73.16,61813.0,66.7113,66.7568,66.4564,66.5929,61813.0
2023-08-28 10:00:00,73.17,73.48,73.13,73.41,70956.0,66.602,66.8842,66.5656,66.8205,70956.0
2023-08-28 10:05:00,73.4,73.48,73.28,73.4,29132.0,66.8114,66.8842,66.7022,66.8114,29132.0
2023-08-28 10:10:00,73.35,73.48,73.28,73.47,32694.0,66.7659,66.8842,66.7022,66.8751,32694.0
2023-08-28 10:15:00,73.47,73.49,73.28,73.29,34799.0,66.8751,66.8933,66.7022,66.7113,34799.0
2023-08-28 10:20:00,73.31,73.43,73.24,73.37,37072.0,66.7295,66.8387,66.6657,66.7841,37072.0
2023-08-28 10:25:00,73.38,73.46,73.32,73.43,48539.0,66.7932,66.866,66.7386,66.8387,48539.0
2023-08-28 10:30:00,73.44,73.47,73.32,73.36,14699.0,66.8478,66.8751,66.7386,66.775,14699.0
2023-08-28 10:35:00,73.38,73.43,73.32,73.36,49036.0,66.7932,66.8387,66.7386,66.775,49036.0
2023-08-28 10:40:00,73.36,73.58,73.34,73.52,19875.0,66.775,66.9752,66.7568,66.9206,19875.0
2023-08-28 10:45:00,73.54,73.55,73.35,73.36,40294.0,66.9388,66.9479,66.7659,66.775,40294.0
2023-08-28 10:50:00,73.36,73.54,73.32,73.49,27566.0,66.775,66.9388,66.7386,66.8933,27566.0
2023-08-28 10:55:00,73.51,73.6,73.48,73.49,30479.0,66.9115,66.9934,66.8842,66.8933,30479.0
2023-08-28 11:00:00,73.49,73.51,73.39,73.47,16598.0,66.8933,66.9115,66.8023,66.8751,16598.0
2023-08-28 11:05:00,73.48,73.54,73.37,73.38,23744.0,66.8842,66.9388,66.7841,66.7932,23744.0
2023-08-28 11:10:00,73.38,73.45,73.23,73.43,23177.0,66.7932,66.8569,66.6566,66.8387,23177.0
2023-08-28 11:15:00,73.41,73.41,73.23,73.32,15777.0,66.8205,66.8205,66.6566,66.7386,15777.0
2023-08-28 11:20:00,73.32,73.36,73.29,73.3,12682.0,66.7386,66.775,66.7113,66.7204,12682.0
2023-08-28 11:25:00,73.31,73.5,73.31,73.41,21153.0,66.7295,66.9024,66.7295,66.8205,21153.0
2023-08-28 11:30:00,73.41,73.47,73.35,73.37,21693.0,66.8205,66.8751,66.7659,66.7841,21693.0
2023-08-28 11:35:00,73.35,73.52,73.3,73.52,24482.0,66.7659,66.9206,66.7204,66.9206,24482.0
2023-08-28 11:40:00,73.52,73.53,73.32,73.32,30219.0,66.9206,66.9297,66.7386,66.7386,30219.0
2023-08-28 11:45:00,73.32,73.4,73.27,73.37,12866.0,66.7386,66.8114,66.6931,66.7841,12866.0
2023-08-28 11:50:00,73.36,73.39,73.29,73.34,9577.0,66.775,66.8023,66.7113,66.7568,9577.0
2023-08-28 11:55:00,73.33,73.34,73.17,73.2,17147.0,66.7477,66.7568,66.602,66.6293,17147.0
2023-08-28 12:00:00,73.19,73.2,73.1,73.2,11379.0,66.6202,66.6293,66.5383,66.6293,11379.0
2023-08-28 12:05:00,73.22,73.31,73.21,73.3,8703.0,66.6475,66.7295,66.6384,66.7204,8703.0
2023-08-28 12:10:00,73.29,73.29,73.19,73.2,10761.0,66.7113,66.7113,66.6202,66.6293,10761.0
2023-08-28 12:15:00,73.19,73.2,73.13,73.15,14754.0,66.6202,66.6293,66.5656,66.5838,14754.0
2023-08-28 12:20:00,73.14,73.2,73.07,73.2,16054.0,66.5747,66.6293,66.511,66.6293,16054.0
2023-08-28 12:25:00,73.2,73.24,73.16,73.24,23286.0,66.6293,66.6657,66.5929,66.6657,23286.0
2023-08-28 12:30:00,73.24,73.27,73.14,73.27,21515.0,66.6657,66.6931,66.5747,66.6931,21515.0
2023-08-28 12:35:00,73.28,73.29,73.21,73.25,12394.0,66.7022,66.7113,66.6384,66.6749,12394.0
2023-08-28 12:40:00,73.23,73.33,73.15,73.33,12428.0,66.6566,66.7477,66.5838,66.7477,12428.0
2023-08-28 12:45:00,73.34,73.41,73.33,73.34,23088.0,66.7568,66.8205,66.7477,66.7568,23088.0
2023-08-28 12:50:00,73.34,73.38,73.3,73.34,12527.0,66.7568,66.7932,66.7204,66.7568,12527.0
2023-08-28 12:55:00,73.34,73.47,73.31,73.44,9637.0,66.7568,66.8751,66.7295,66.8478,9637.0
2023-08-28 13:00:00,73.45,73.49,73.34,73.34,17430.0,66.8569,66.8933,66.7568,66.7568,17430.0
2023-08-28 13:05:00,73.35,73.52,73.34,73.35,19915.0,66.7659,66.9206,66.7568,66.7659,19915.0
2023-08-28 13:10:00,73.36,73.39,73.29,73.38,12426.0,66.775,66.8023,66.7113,66.7932,12426.0
2023-08-28 13:15:00,73.39,73.39,73.23,73.28,15249.0,66.8023,66.8023,66.6566,66.7022,15249.0
2023-08-28 13:20:00,73.29,73.35,73.23,73.23,11542.0,66.7113,66.7659,66.6566,66.6566,11542.0
2023-08-28 13:25:00,73.25,73.3,73.23,73.23,11699.0,66.6749,66.7204,66.6566,66.6566,11699.0
2023-08-28 13:30:00,73.23,73.3,73.19,73.28,10325.0,66.6566,66.7204,66.6202,66.7022,10325.0
2023-08-28 13:35:00,73.26,73.35,73.24,73.28,12721.0,66.684,66.7659,66.6657,66.7022,12721.0
2023-08-28 13:40:00,73.28,73.32,73.19,73.2,23658.0,66.7022,66.7386,66.6202,66.6293,23658.0
2023-08-28 13:45:00,73.2,73.37,73.19,73.3,13124.0,66.6293,66.7841,66.6202,66.7204,13124.0
2023-08-28 13:50:00,73.3,73.31,73.23,73.23,18089.0,66.7204,66.7295,66.6566,66.6566,18089.0
2023-08-28 13:55:00,73.23,73.24,73.08,73.12,15028.0,66.6566,66.6657,66.5201,66.5565,15028.0
2023-08-28 14:00:00,73.12,73.23,73.1,73.12,14789.0,66.5565,66.6566,66.5383,66.5565,14789.0
2023-08-28 14:05:00,73.13,73.16,73.04,73.11,20648.0,66.5656,66.5929,66.4837,66.5474,20648.0
2023-08-28 14:10:00,73.12,73.21,73.08,73.17,17673.0,66.5565,66.6384,66.5201,66.602,17673.0
2023-08-28 14:15:00,73.15,73.18,73.09,73.13,18419.0,66.5838,66.6111,66.5292,66.5656,18419.0
2023-08-28 14:20:00,73.13,73.17,73.08,73.11,28571.0,66.5656,66.602,66.5201,66.5474,28571.0
2023-08-28 14:25:00,73.1,73.19,73.1,73.17,16481.0,66.5383,66.6202,66.5383,66.602,16481.0
2023-08-28 14:30:00,73.17,73.22,73.1,73.19,27749.0,66.602,66.6475,66.5383,66.6202,27749.0
2023-08-28 14:35:00,73.19,73.25,73.15,73.2,19595.0,66.6202,66.6749,66.5838,66.6293,19595.0
2023-08-28 14:40:00,73.19,73.3,73.18,73.29,21656.0,66.6202,66.7204,66.6111,66.7113,21656.0
2023-08-28 14:45:00,73.29,73.33,73.2,73.26,15919.0,66.7113,66.7477,66.6293,66.684,15919.0
2023-08-28 14:50:00,73.26,73.35,73.23,73.34,29556.0,66.684,66.7659,66.6566,66.7568,29556.0
2023-08-28 14:55:00,73.36,73.38,73.28,73.36,18232.0,66.775,66.7932,66.7022,66.775,18232.0
2023-08-28 15:00:00,73.36,73.45,73.3,73.4,28651.0,66.775,66.8569,66.7204,66.8114,28651.0
2023-08-28 15:05:00,73.41,73.49,73.41,73.48,22152.0,66.8205,66.8933,66.8205,66.8842,22152.0
2023-08-28 15:10:00,73.47,73.52,73.45,73.48,32468.0,66.8751,66.9206,66.8569,66.8842,32468.0
2023-08-28 15:15:00,73.48,73.65,73.47,73.64,38156.0,66.8842,67.0389,66.8751,67.0298,38156.0
2023-08-28 15:20:00,73.64,73.74,73.57,73.71,98339.0,67.0298,67.1209,66.9661,67.0936,98339.0
2023-08-28 15:25:00,73.71,73.87,73.67,73.79,59458.0,67.0936,67.2392,67.0572,67.1664,59458.0
2023-08-28 15:30:00,73.79,73.85,73.72,73.84,45257.0,67.1664,67.221,67.1027,67.2119,45257.0
2023-08-28 15:35:00,73.83,73.9,73.7,73.81,83507.0,67.2028,67.2665,67.0845,67.1846,83507.0
2023-08-28 15:40:00,73.83,74.03,73.82,74.03,119125.0,67.2028,67.3848,67.1937,67.3848,119125.0
2023-08-28 15:45:00,74.02,74.39,74.0,74.17,307017.0,67.3757,67.7125,67.3575,67.5123,307017.0
2023-08-28 15:50:00,74.16,74.28,74.03,74.12,271603.0,67.5032,67.6124,67.3848,67.4668,271603.0
2023-08-28 15:55:00,74.11,74.3,74.07,74.07,332440.0,67.4577,67.6306,67.4212,67.4212,332440.0
2023-08-29 09:30:00,75.92,76.69,74.63,76.53,412003.0,69.1052,69.8061,67.931,69.6604,412003.0
2023-08-29 09:35:00,76.57,77.99,76.32,77.72,287200.0,69.6968,70.9894,69.4693,70.7436,287200.0
2023-08-29 09:40:00,77.71,78.18,77.35,78.01,228313.0,70.7345,71.1623,70.4068,71.0076,228313.0
2023-08-29 09:45:00,78.0,78.03,77.33,77.78,154389.0,70.9985,71.0258,70.3886,70.7982,154389.0
2023-08-29 09:50:00,77.78,78.38,77.77,78.0,89469.0,70.7982,71.3444,70.7891,70.9985,89469.0
2023-08-29 09:55:00,77.99,78.07,77.84,78.03,66366.0,70.9894,71.0622,70.8528,71.0258,66366.0
2023-08-29 10:00:00,78.05,78.22,77.88,77.99,81597.0,71.044,71.1987,70.8892,70.9894,81597.0
2023-08-29 10:05:00,77.98,78.04,77.75,78.01,86994.0,70.9803,71.0349,70.7709,71.0076,86994.0
2023-08-29 10:10:00,78.02,78.44,77.82,78.28,180223.0,71.0167,71.399,70.8346,71.2533,180223.0
2023-08-29 10:15:00,78.27,78.59,78.26,78.3,81206.0,71.2442,71.5355,71.2351,71.2715,81206.0
2023-08-29 10:20:00,78.28,78.44,78.09,78.29,53534.0,71.2533,71.399,71.0804,71.2624,53534.0
2023-08-29 10:25:00,78.29,78.6,78.04,78.58,87500.0,71.2624,71.5446,71.0349,71.5264,87500.0
2023-08-29 10:30:00,78.6,78.61,78.25,78.34,70030.0,71.5446,71.5537,71.226,71.308,70030.0
2023-08-29 10:35:00,78.36,78.56,78.22,78.37,64748.0,71.3262,71.5082,71.1987,71.3353,64748.0
2023-08-29 10:40:00,78.36,78.68,78.35,78.62,45008.0,71.3262,71.6174,71.3171,71.5628,45008.0
2023-08-29 10:45:00,78.63,78.85,78.46,78.75,64911.0,71.5719,71.7722,71.4172,71.6812,64911.0
2023-08-29 10:50:00,78.71,78.91,78.56,78.59,70991.0,71.6447,71.8268,71.5082,71.5355,70991.0
2023-08-29 10:55:00,78.56,78.59,78.43,78.43,53793.0,71.5082,71.5355,71.3899,71.3899,53793.0
2023-08-29 11:00:00,78.42,78.53,78.18,78.43,54013.0,71.3808,71.4809,71.1623,71.3899,54013.0
2023-08-29 11:05:00,78.43,78.49,78.25,78.4,28256.0,71.3899,71.4445,71.226,71.3626,28256.0
2023-08-29 11:10:00,78.39,78.39,78.14,78.25,25384.0,71.3535,71.3535,71.1259,71.226,25384.0
2023-08-29 11:15:00,78.27,78.29,78.02,78.14,41639.0,71.2442,71.2624,71.0167,71.1259,41639.0
2023-08-29 11:20:00,78.12,78.21,78.01,78.01,24194.0,71.1077,71.1896,71.0076,71.0076,24194.0
2023-08-29 11:25:00,78.02,78.02,77.88,77.99,37026.0,71.0167,71.0167,70.8892,70.9894,37026.0
2023-08-29 11:30:00,77.98,78.3,77.93,78.25,35750.0,70.9803,71.2715,70.9348,71.226,35750.0
2023-08-29 11:35:00,78.23,78.31,78.2,78.25,27568.0,71.2078,71.2806,71.1805,71.226,27568.0
2023-08-29 11:40:00,78.25,78.48,78.22,78.45,31768.0,71.226,71.4354,71.1987,71.4081,31768.0
2023-08-29 11:45:00,78.46,78.47,78.38,78.41,23384.0,71.4172,71.4263,71.3444,71.3717,23384.0
2023-08-29 11:50:00,78.43,78.5,78.32,78.47,46682.0,71.3899,71.4536,71.2898,71.4263,46682.0
2023-08-29 11:55:00,78.47,78.57,78.42,78.42,26012.0,71.4263,71.5173,71.3808,71.3808,26012.0
2023-08-29 12:00:00,78.44,78.51,78.35,78.43,41296.0,71.399,71.4627,71.3171,71.3899,41296.0
2023-08-29 12:05:00,78.45,78.51,78.32,78.41,38155.0,71.4081,71.4627,71.2898,71.3717,38155.0
2023-08-29 12:10:00,78.39,78.5,78.34,78.42,27186.0,71.3535,71.4536,71.308,71.3808,27186.0
2023-08-29 12:15:00,78.42,78.51,78.4,78.41,30753.0,71.3808,71.4627,71.3626,71.3717,30753.0
2023-08-29 12:20:00,78.43,78.79,78.43,78.79,58235.0,71.3899,71.7176,71.3899,71.7176,58235.0
2023-08-29 12:25:00,78.79,78.81,78.67,78.69,55813.0,71.7176,71.7358,71.6083,71.6265,55813.0
2023-08-29 12:30:00,78.7,78.7,78.46,78.5,27403.0,71.6356,71.6356,71.4172,71.4536,27403.0
2023-08-29 12:35:00,78.52,78.52,78.33,78.39,19109.0,71.4718,71.4718,71.2989,71.3535,19109.0
2023-08-29 12:40:00,78.41,78.43,78.14,78.2,23066.0,71.3717,71.3899,71.1259,71.1805,23066.0
2023-08-29 12:45:00,78.2,78.29,78.14,78.29,21959.0,71.1805,71.2624,71.1259,71.2624,21959.0
2023-08-29 12:50:00,78.29,78.29,78.21,78.27,26909.0,71.2624,71.2624,71.1896,71.2442,26909.0
2023-08-29 12:55:00,78.28,78.31,78.22,78.28,30138.0,71.2533,71.2806,71.1987,71.2533,30138.0
2023-08-29 13:00:00,78.28,78.28,78.1,78.21,22170.0,71.2533,71.2533,71.0895,71.1896,22170.0
2023-08-29 13:05:00,78.22,78.31,78.2,78.3,22360.0,71.1987,71.2806,71.1805,71.2715,22360.0
2023-08-29 13:10:00,78.3,78.31,78.11,78.16,24555.0,71.2715,71.2806,71.0986,71.1441,24555.0
2023-08-29 13:15:00,78.16,78.25,78.05,78.05,18410.0,71.1441,71.226,71.044,71.044,18410.0
2023-08-29 13:20:00,78.05,78.19,77.97,78.19,16588.0,71.044,71.1714,70.9712,71.1714,16588.0
2023-08-29 13:25:00,78.17,78.22,78.07,78.08,21879.0,71.1532,71.1987,71.0622,71.0713,21879.0
2023-08-29 13:30:00,78.09,78.09,77.9,77.97,28507.0,71.0804,71.0804,70.9075,70.9712,28507.0
2023-08-29 13:35:00,77.97,78.05,77.97,78.03,23719.0,70.9712,71.044,70.9712,71.0258,23719.0
2023-08-29 13:40:00,78.03,78.08,77.95,77.97,19665.0,71.0258,71.0713,70.953,70.9712,19665.0
2023-08-29 13:45:00,77.98,77.99,77.87,77.88,16851.0,70.9803,70.9894,70.8801,70.8892,16851.0
2023-08-29 13:50:00,77.88,78.14,77.85,78.0,40056.0,70.8892,71.1259,70.8619,70.9985,40056.0
2023-08-29 13:55:00,77.98,77.99,77.89,77.95,21378.0,70.9803,70.9894,70.8983,70.953,21378.0
2023-08-29 14:00:00,77.95,77.96,77.83,77.89,40986.0,70.953,70.9621,70.8437,70.8983,40986.0
2023-08-29 14:05:00,77.88,77.88,77.71,77.72,16248.0,70.8892,70.8892,70.7345,70.7436,16248.0
2023-08-29 14:10:00,77.72,77.72,77.51,77.53,57326.0,70.7436,70.7436,70.5525,70.5707,57326.0
2023-08-29 14:15:00,77.51,77.64,77.38,77.64,63971.0,70.5525,70.6708,70.4341,70.6708,63971.0
2023-08-29 14:20:00,77.63,77.92,77.6,77.8,86997.0,70.6617,70.9257,70.6344,70.8164,86997.0
2023-08-29 14:25:00,77.82,77.82,77.58,77.72,33529.0,70.8346,70.8346,70.6162,70.7436,33529.0
2023-08-29 14:30:00,77.73,77.86,77.65,77.67,71798.0,70.7527,70.871,70.6799,70.6981,71798.0
2023-08-29 14:35:00,77.67,77.77,77.62,77.66,28659.0,70.6981,70.7891,70.6526,70.689,28659.0
2023-08-29 14:40:00,77.68,77.8,77.67,77.7,26944.0,70.7072,70.8164,70.6981,70.7254,26944.0
2023-08-29 14:45:00,77.71,77.78,77.65,77.69,23363.0,70.7345,70.7982,70.6799,70.7163,23363.0
2023-08-29 14:50:00,77.69,77.76,77.65,77.65,19936.0,70.7163,70.78,70.6799,70.6799,19936.0
2023-08-29 14:55:00,77.65,77.75,77.65,77.71,38162.0,70.6799,70.7709,70.6799,70.7345,38162.0
2023-08-29 15:00:00,77.7,77.7,77.47,77.47,45705.0,70.7254,70.7254,70.5161,70.5161,45705.0
2023-08-29 15:05:00,77.47,77.47,77.05,77.24,96393.0,70.5161,70.5161,70.1338,70.3067,96393.0
2023-08-29 15:10:00,77.24,77.24,76.93,77.07,63336.0,70.3067,70.3067,70.0245,70.152,63336.0
2023-08-29 15:15:00,77.06,77.3,76.95,77.29,85935.0,70.1429,70.3613,70.0427,70.3522,85935.0
2023-08-29 15:20:00,77.3,77.37,77.18,77.18,37463.0,70.3613,70.425,70.2521,70.2521,37463.0
2023-08-29 15:25:00,77.18,77.18,76.92,76.93,102003.0,70.2521,70.2521,70.0154,70.0245,102003.0
2023-08-29 15:30:00,76.92,76.92,76.66,76.88,119814.0,70.0154,70.0154,69.7788,69.979,119814.0
2023-08-29 15:35:00,76.88,77.03,76.77,76.78,69598.0,69.979,70.1155,69.8789,69.888,69598.0
2023-08-29 15:40:00,76.79,76.87,76.67,76.84,91146.0,69.8971,69.9699,69.7879,69.9426,91146.0
2023-08-29 15:45:00,76.8,76.91,76.72,76.76,72700.0,69.9062,70.0063,69.8334,69.8698,72700.0
2023-08-29 15:50:00,76.75,76.75,76.52,76.64,173218.0,69.8607,69.8607,69.6513,69.7606,173218.0
2023-08-29 15:55:00,76.64,76.94,76.62,76.9,319404.0,69.7606,70.0336,69.7423,69.9972,319404.0
2023-08-30 09:30:00,76.94,77.41,76.64,77.31,95858.0,70.0336,70.4614,69.7606,70.3704,95858.0
2023-08-30 09:35:00,77.31,77.38,76.33,76.5,27343.0,70.3704,70.4341,69.4784,69.6331,27343.0
2023-08-30 09:40:00,76.65,76.81,76.52,76.67,11691.0,69.7697,69.9153,69.6513,69.7879,11691.0
2023-08-30 09:45:00,76.73,76.73,76.3,76.3,24212.0,69.8425,69.8425,69.4511,69.4511,24212.0
2023-08-30 09:50:00,76.34,76.73,76.29,76.62,26320.0,69.4875,69.8425,69.442,69.7423,26320.0
2023-08-30 09:55:00,76.57,76.73,76.39,76.49,17581.0,69.6968,69.8425,69.533,69.624,17581.0
2023-08-30 10:00:00,76.43,76.43,76.19,76.26,22237.0,69.5694,69.5694,69.3509,69.4147,22237.0
2023-08-30 10:05:00,76.28,76.48,76.27,76.33,21406.0,69.4329,69.6149,69.4238,69.4784,21406.0
2023-08-30 10:10:00,76.34,76.51,76.33,76.45,12842.0,69.4875,69.6422,69.4784,69.5876,12842.0
2023-08-30 10:15:00,76.44,76.44,76.2,76.23,17428.0,69.5785,69.5785,69.36,69.3874,17428.0
2023-08-30 10:20:00,76.22,76.27,75.95,75.95,19517.0,69.3783,69.4238,69.1325,69.1325,19517.0
2023-08-30 10:25:00,75.96,75.96,75.67,75.75,18636.0,69.1416,69.1416,68.8776,68.9504,18636.0
2023-08-30 10:30:00,75.76,75.79,75.6,75.73,22381.0,68.9595,68.9869,68.8139,68.9322,22381.0
2023-08-30 10:35:00,75.75,75.79,75.57,75.78,25948.0,68.9504,68.9869,68.7866,68.9777,25948.0
2023-08-30 10:40:00,75.8,75.81,75.39,75.43,23351.0,68.996,69.0051,68.6228,68.6592,23351.0
2023-08-30 10:45:00,75.43,75.5,75.39,75.48,14830.0,68.6592,68.7229,68.6228,68.7047,14830.0
2023-08-30 10:50:00,75.45,75.6,75.36,75.44,30478.0,68.6774,68.8139,68.5955,68.6683,30478.0
2023-08-30 10:55:00,75.42,75.49,75.28,75.49,33389.0,68.6501,68.7138,68.5226,68.7138,33389.0
2023-08-30 11:00:00,75.5,75.52,75.19,75.25,26526.0,68.7229,68.7411,68.4407,68.4953,26526.0
2023-08-30 11:05:00,75.24,75.33,75.18,75.19,21025.0,68.4862,68.5681,68.4316,68.4407,21025.0
2023-08-30 11:10:00,75.19,75.33,75.19,75.29,13275.0,68.4407,68.5681,68.4407,68.5317,13275.0
2023-08-30 11:15:00,75.26,75.28,75.12,75.28,26171.0,68.5044,68.5226,68.377,68.5226,26171.0
2023-08-30 11:20:00,75.29,75.31,75.1,75.12,22952.0,68.5317,68.5499,68.3588,68.377,22952.0
2023-08-30 11:25:00,75.1,75.26,75.02,75.26,29763.0,68.3588,68.5044,68.286,68.5044,29763.0
2023-08-30 11:30:00,75.29,75.5,75.23,75.46,25484.0,68.5317,68.7229,68.4771,68.6865,25484.0
2023-08-30 11:35:00,75.47,75.51,75.45,75.47,10605.0,68.6956,68.732,68.6774,68.6956,10605.0
2023-08-30 11:40:00,75.48,75.52,75.38,75.41,8644.0,68.7047,68.7411,68.6137,68.641,8644.0
2023-08-30 11:45:00,75.42,75.44,75.27,75.27,12790.0,68.6501,68.6683,68.5135,68.5135,12790.0
2023-08-30 11:50:00,75.28,75.43,75.22,75.38,19744.0,68.5226,68.6592,68.468,68.6137,19744.0
2023-08-30 11:55:00,75.36,75.39,75.3,75.34,10421.0,68.5955,68.6228,68.5408,68.5772,10421.0
2023-08-30 12:00:00,75.34,75.6,75.31,75.54,20010.0,68.5772,68.8139,68.5499,68.7593,20010.0
2023-08-30 12:05:00,75.51,75.65,75.51,75.64,24033.0,68.732,68.8594,68.732,68.8503,24033.0
2023-08-30 12:10:00,75.65,75.76,75.62,75.68,21717.0,68.8594,68.9595,68.8321,68.8867,21717.0
2023-08-30 12:15:00,75.69,75.89,75.68,75.85,18847.0,68.8958,69.0779,68.8867,69.0415,18847.0
2023-08-30 12:20:00,75.84,75.86,75.66,75.69,19678.0,69.0324,69.0506,68.8685,68.8958,19678.0
2023-08-30 12:25:00,75.69,75.83,75.68,75.8,15704.0,68.8958,69.0233,68.8867,68.996,15704.0
2023-08-30 12:30:00,75.81,75.85,75.66,75.77,22878.0,69.0051,69.0415,68.8685,68.9686,22878.0
2023-08-30 12:35:00,75.77,75.79,75.61,75.68,15983.0,68.9686,68.9869,68.823,68.8867,15983.0
2023-08-30 12:40:00,75.68,75.74,75.62,75.63,9180.0,68.8867,68.9413,68.8321,68.8412,9180.0
2023-08-30 12:45:00,75.63,75.72,75.62,75.71,9980.0,68.8412,68.9231,68.8321,68.914,9980.0
2023-08-30 12:50:00,75.71,75.76,75.64,75.67,6668.0,68.914,68.9595,68.8503,68.8776,6668.0
2023-08-30 12:55:00,75.66,75.76,75.63,75.72,6424.0,68.8685,68.9595,68.8412,68.9231,6424.0
2023-08-30 13:00:00,75.71,75.71,75.62,75.67,8380.0,68.914,68.914,68.8321,68.8776,8380.0
2023-08-30 13:05:00,75.67,75.82,75.64,75.73,26774.0,68.8776,69.0142,68.8503,68.9322,26774.0
2023-08-30 13:10:00,75.74,75.99,75.74,75.96,30761.0,68.9413,69.1689,68.9413,69.1416,30761.0
2023-08-30 13:15:00,75.95,76.07,75.94,75.97,43791.0,69.1325,69.2417,69.1234,69.1507,43791.0
2023-08-30 13:20:00,75.96,76.08,75.96,75.99,29002.0,69.1416,69.2508,69.1416,69.1689,29002.0
2023-08-30 13:25:00,75.98,75.98,75.85,75.89,12655.0,69.1598,69.1598,69.0415,69.0779,12655.0
2023-08-30 13:30:00,75.89,75.96,75.89,75.94,6659.0,69.0779,69.1416,69.0779,69.1234,6659.0
2023-08-30 13:35:00,75.93,75.93,75.79,75.81,14574.0,69.1143,69.1143,68.9869,69.0051,14574.0
2023-08-30 13:40:00,75.8,75.87,75.8,75.85,9976.0,68.996,69.0597,68.996,69.0415,9976.0
2023-08-30 13:45:00,75.84,75.9,75.75,75.88,14724.0,69.0324,69.087,68.9504,69.0688,14724.0
2023-08-30 13:50:00,75.87,75.87,75.71,75.76,30352.0,69.0597,69.0597,68.914,68.9595,30352.0
2023-08-30 13:55:00,75.74,75.88,75.73,75.85,32269.0,68.9413,69.0688,68.9322,69.0415,32269.0
2023-08-30 14:00:00,75.87,75.87,75.63,75.76,66909.0,69.0597,69.0597,68.8412,68.9595,66909.0
2023-08-30 14:05:00,75.77,75.81,75.75,75.8,10047.0,68.9686,69.0051,68.9504,68.996,10047.0
2023-08-30 14:10:00,75.79,75.87,75.77,75.82,8386.0,68.9869,69.0597,68.9686,69.0142,8386.0
2023-08-30 14:15:00,75.81,75.84,75.65,75.76,48179.0,69.0051,69.0324,68.8594,68.9595,48179.0
2023-08-30 14:20:00,75.75,75.9,75.75,75.9,11542.0,68.9504,69.087,68.9504,69.087,11542.0
2023-08-30 14:25:00,75.87,75.87,75.77,75.79,8288.0,69.0597,69.0597,68.9686,68.9869,8288.0
2023-08-30 14:30:00,75.79,75.8,75.76,75.78,13537.0,68.9869,68.996,68.9595,68.9777,13537.0
2023-08-30 14:35:00,75.78,75.85,75.7,75.78,17787.0,68.9777,69.0415,68.9049,68.9777,17787.0
2023-08-30 14:40:00,75.77,75.85,75.77,75.78,8602.0,68.9686,69.0415,68.9686,68.9777,8602.0
2023-08-30 14:45:00,75.78,75.8,75.73,75.74,9451.0,68.9777,68.996,68.9322,68.9413,9451.0
2023-08-30 14:50:00,75.74,75.85,75.73,75.83,11501.0,68.9413,69.0415,68.9322,69.0233,11501.0
2023-08-30 14:55:00,75.84,75.91,75.84,75.88,12130.0,69.0324,69.0961,69.0324,69.0688,12130.0
2023-08-30 15:00:00,75.88,76.0,75.88,75.97,13811.0,69.0688,69.178,69.0688,69.1507,13811.0
2023-08-30 15:05:00,75.97,75.98,75.91,75.93,13593.0,69.1507,69.1598,69.0961,69.1143,13593.0
2023-08-30 15:10:00,75.94,75.97,75.89,75.96,18435.0,69.1234,69.1507,69.0779,69.1416,18435.0
2023-08-30 15:15:00,75.97,76.08,75.93,76.08,20136.0,69.1507,69.2508,69.1143,69.2508,20136.0
2023-08-30 15:20:00,76.07,76.09,75.99,76.06,12469.0,69.2417,69.2599,69.1689,69.2326,12469.0
2023-08-30 15:25:00,76.06,76.13,76.02,76.08,17867.0,69.2326,69.2963,69.1962,69.2508,17867.0
2023-08-30 15:30:00,76.06,76.08,75.76,75.81,38893.0,69.2326,69.2508,68.9595,69.0051,38893.0
2023-08-30 15:35:00,75.81,75.84,75.62,75.84,44666.0,69.0051,69.0324,68.8321,69.0324,44666.0
2023-08-30 15:40:00,75.83,75.86,75.8,75.84,19014.0,69.0233,69.0506,68.996,69.0324,19014.0
2023-08-30 15:45:00,75.86,75.93,75.82,75.86,32697.0,69.0506,69.1143,69.0142,69.0506,32697.0
2023-08-30 15:50:00,75.85,75.92,75.81,75.9,52456.0,69.0415,69.1052,69.0051,69.087,52456.0
2023-08-30 15:55:00,75.9,75.97,75.87,75.94,172682.0,69.087,69.1507,69.0597,69.1234,172682.0
2023-08-31 09:30:00,76.11,76.51,75.96,76.37,32363.0,69.2781,69.6422,69.1416,69.5148,32363.0
2023-08-31 09:35:00,76.44,76.44,75.83,75.9,21892.0,69.5785,69.5785,69.0233,69.087,21892.0
2023-08-31 09:40:00,75.82,76.05,75.82,75.93,10566.0,69.0142,69.2235,69.0142,69.1143,10566.0
2023-08-31 09:45:00,75.99,76.04,75.72,75.81,10713.0,69.1689,69.2144,68.9231,69.0051,10713.0
2023-08-31 09:50:00,75.84,75.95,75.79,75.95,7574.0,69.0324,69.1325,68.9869,69.1325,7574.0
2023-08-31 09:55:00,75.91,76.01,75.76,75.87,16343.0,69.0961,69.1871,68.9595,69.0597,16343.0
2023-08-31 10:00:00,75.86,76.03,75.8,76.02,15571.0,69.0506,69.2053,68.996,69.1962,15571.0
2023-08-31 10:05:00,76.02,76.2,75.93,76.19,20536.0,69.1962,69.36,69.1143,69.3509,20536.0
2023-08-31 10:10:00,76.18,76.41,76.17,76.38,10731.0,69.3418,69.5512,69.3327,69.5239,10731.0
2023-08-31 10:15:00,76.38,76.41,76.27,76.41,16938.0,69.5239,69.5512,69.4238,69.5512,16938.0
2023-08-31 10:20:00,76.42,76.42,76.18,76.2,10819.0,69.5603,69.5603,69.3418,69.36,10819.0
2023-08-31 10:25:00,76.2,76.28,76.12,76.24,11639.0,69.36,69.4329,69.2872,69.3965,11639.0
2023-08-31 10:30:00,76.25,76.3,76.17,76.27,15154.0,69.4056,69.4511,69.3327,69.4238,15154.0
2023-08-31 10:35:00,76.27,76.41,76.27,76.32,10225.0,69.4238,69.5512,69.4238,69.4693,10225.0
2023-08-31 10:40:00,76.3,76.41,76.25,76.39,17536.0,69.4511,69.5512,69.4056,69.533,17536.0
2023-08-31 10:45:00,76.39,76.48,76.29,76.48,21518.0,69.533,69.6149,69.442,69.6149,21518.0
2023-08-31 10:50:00,76.47,76.61,76.4,76.58,21273.0,69.6058,69.7332,69.5421,69.7059,21273.0
2023-08-31 10:55:00,76.57,76.67,76.53,76.64,8932.0,69.6968,69.7879,69.6604,69.7606,8932.0
2023-08-31 11:00:00,76.63,76.63,76.37,76.41,12724.0,69.7515,69.7515,69.5148,69.5512,12724.0
2023-08-31 11:05:00,76.42,76.48,76.32,76.46,9960.0,69.5603,69.6149,69.4693,69.5967,9960.0
2023-08-31 11:10:00,76.47,76.54,76.46,76.47,9488.0,69.6058,69.6695,69.5967,69.6058,9488.0
2023-08-31 11:15:00,76.48,76.58,76.43,76.48,11831.0,69.6149,69.7059,69.5694,69.6149,11831.0
2023-08-31 11:20:00,76.48,76.56,76.43,76.56,21447.0,69.6149,69.6877,69.5694,69.6877,21447.0
2023-08-31 11:25:00,76.56,76.67,76.54,76.67,11185.0,69.6877,69.7879,69.6695,69.7879,11185.0
2023-08-31 11:30:00,76.67,76.68,76.48,76.48,16405.0,69.7879,69.797,69.6149,69.6149,16405.0
2023-08-31 11:35:00,76.48,76.48,76.36,76.36,13268.0,69.6149,69.6149,69.5057,69.5057,13268.0
2023-08-31 11:40:00,76.31,76.33,76.26,76.27,7034.0,69.4602,69.4784,69.4147,69.4238,7034.0
2023-08-31 11:45:00,76.31,76.36,76.22,76.22,5925.0,69.4602,69.5057,69.3783,69.3783,5925.0
2023-08-31 11:50:00,76.2,76.23,76.12,76.23,11724.0,69.36,69.3874,69.2872,69.3874,11724.0
2023-08-31 11:55:00,76.26,76.26,76.18,76.24,7008.0,69.4147,69.4147,69.3418,69.3965,7008.0
2023-08-31 12:00:00,76.25,76.26,76.16,76.24,8748.0,69.4056,69.4147,69.3236,69.3965,8748.0
2023-08-31 12:05:00,76.25,76.29,76.2,76.24,9069.0,69.4056,69.442,69.36,69.3965,9069.0
2023-08-31 12:10:00,76.24,76.31,76.24,76.29,6358.0,69.3965,69.4602,69.3965,69.442,6358.0
2023-08-31 12:15:00,76.3,76.34,76.25,76.3,5820.0,69.4511,69.4875,69.4056,69.4511,5820.0
2023-08-31 12:20:00,76.3,76.4,76.3,76.33,6761.0,69.4511,69.5421,69.4511,69.4784,6761.0
2023-08-31 12:25:00,76.35,76.39,76.34,76.39,6185.0,69.4966,69.533,69.4875,69.533,6185.0
2023-08-31 12:30:00,76.4,76.4,76.21,76.23,8602.0,69.5421,69.5421,69.3692,69.3874,8602.0
2023-08-31 12:35:00,76.24,76.24,76.18,76.2,6594.0,69.3965,69.3965,69.3418,69.36,6594.0
2023-08-31 12:40:00,76.21,76.27,76.18,76.18,5828.0,69.3692,69.4238,69.3418,69.3418,5828.0
2023-08-31 12:45:00,76.11,76.22,76.08,76.2,11441.0,69.2781,69.3783,69.2508,69.36,11441.0
2023-08-31 12:50:00,76.19,76.25,76.18,76.25,5216.0,69.3509,69.4056,69.3418,69.4056,5216.0
2023-08-31 12:55:00,76.25,76.3,76.22,76.24,5193.0,69.4056,69.4511,69.3783,69.3965,5193.0
2023-08-31 13:00:00,76.23,76.25,76.17,76.19,4641.0,69.3874,69.4056,69.3327,69.3509,4641.0
2023-08-31 13:05:00,76.18,76.18,76.07,76.1,6750.0,69.3418,69.3418,69.2417,69.269,6750.0
2023-08-31 13:10:00,76.1,76.12,76.07,76.07,5678.0,69.269,69.2872,69.2417,69.2417,5678.0
2023-08-31 13:15:00,76.07,76.15,76.07,76.09,7200.0,69.2417,69.3145,69.2417,69.2599,7200.0
2023-08-31 13:20:00,76.13,76.15,76.09,76.14,5550.0,69.2963,69.3145,69.2599,69.3054,5550.0
2023-08-31 13:25:00,76.14,76.18,76.12,76.18,6398.0,69.3054,69.3418,69.2872,69.3418,6398.0
2023-08-31 13:30:00,76.22,76.26,76.21,76.25,5628.0,69.3783,69.4147,69.3692,69.4056,5628.0
2023-08-31 13:35:00,76.26,76.33,76.26,76.3,6562.0,69.4147,69.4784,69.4147,69.4511,6562.0
2023-08-31 13:40:00,76.3,76.34,76.26,76.34,5394.0,69.4511,69.4875,69.4147,69.4875,5394.0
2023-08-31 13:45:00,76.33,76.33,76.23,76.24,8506.0,69.4784,69.4784,69.3874,69.3965,8506.0
2023-08-31 13:50:00,76.24,76.26,76.2,76.25,7783.0,69.3965,69.4147,69.36,69.4056,7783.0
2023-08-31 13:55:00,76.25,76.36,76.24,76.34,9400.0,69.4056,69.5057,69.3965,69.4875,9400.0
2023-08-31 14:00:00,76.36,76.44,76.34,76.41,18705.0,69.5057,69.5785,69.4875,69.5512,18705.0
2023-08-31 14:05:00,76.41,76.5,76.4,76.45,16727.0,69.5512,69.6331,69.5421,69.5876,16727.0
2023-08-31 14:10:00,76.45,76.6,76.42,76.6,18075.0,69.5876,69.7241,69.5603,69.7241,18075.0
2023-08-31 14:15:00,76.6,76.67,76.54,76.54,8808.0,69.7241,69.7879,69.6695,69.6695,8808.0
2023-08-31 14:20:00,76.55,76.57,76.45,76.51,15604.0,69.6786,69.6968,69.5876,69.6422,15604.0
2023-08-31 14:25:00,76.52,76.55,76.46,76.52,11944.0,69.6513,69.6786,69.5967,69.6513,11944.0
2023-08-31 14:30:00,76.52,76.62,76.52,76.52,11097.0,69.6513,69.7423,69.6513,69.6513,11097.0
2023-08-31 14:35:00,76.51,76.55,76.44,76.5,7332.0,69.6422,69.6786,69.5785,69.6331,7332.0
2023-08-31 14:40:00,76.49,76.49,76.3,76.3,4645.0,69.624,69.624,69.4511,69.4511,4645.0
2023-08-31 14:45:00,76.29,76.46,76.28,76.45,19815.0,69.442,69.5967,69.4329,69.5876,19815.0
2023-08-31 14:50:00,76.44,76.45,76.35,76.37,30369.0,69.5785,69.5876,69.4966,69.5148,30369.0
2023-08-31 14:55:00,76.36,76.4,76.32,76.34,15967.0,69.5057,69.5421,69.4693,69.4875,15967.0
2023-08-31 15:00:00,76.34,76.4,76.34,76.35,15755.0,69.4875,69.5421,69.4875,69.4966,15755.0
2023-08-31 15:05:00,76.35,76.44,76.29,76.39,18223.0,69.4966,69.5785,69.442,69.533,18223.0
2023-08-31 15:10:00,76.42,76.45,76.34,76.34,10152.0,69.5603,69.5876,69.4875,69.4875,10152.0
2023-08-31 15:15:00,76.34,76.49,76.32,76.46,17002.0,69.4875,69.624,69.4693,69.5967,17002.0
2023-08-31 15:20:00,76.46,76.51,76.44,76.45,17043.0,69.5967,69.6422,69.5785,69.5876,17043.0
2023-08-31 15:25:00,76.44,76.55,76.38,76.45,38000.0,69.5785,69.6786,69.5239,69.5876,38000.0
2023-08-31 15:30:00,76.47,76.49,76.41,76.47,43759.0,69.6058,69.624,69.5512,69.6058,43759.0
2023-08-31 15:35:00,76.47,76.5,76.36,76.5,26936.0,69.6058,69.6331,69.5057,69.6331,26936.0
2023-08-31 15:40:00,76.49,76.54,76.46,76.52,29448.0,69.624,69.6695,69.5967,69.6513,29448.0
2023-08-31 15:45:00,76.51,76.66,76.51,76.59,36352.0,69.6422,69.7788,69.6422,69.715,36352.0
2023-08-31 15:50:00,76.61,76.63,76.37,76.38,73518.0,69.7332,69.7515,69.5148,69.5239,73518.0
2023-08-31 15:55:00,76.38,76.49,76.29,76.43,226063.0,69.5239,69.624,69.442,69.5694,226063.0
2023-09-01 09:30:00,76.69,76.88,76.68,76.84,22107.0,69.8061,69.979,69.797,69.9426,22107.0
2023-09-01 09:35:00,76.79,76.79,76.4,76.56,8119.0,69.8971,69.8971,69.5421,69.6877,8119.0
2023-09-01 09:40:00,76.54,76.75,76.48,76.69,4775.0,69.6695,69.8607,69.6149,69.8061,4775.0
2023-09-01 09:45:00,76.75,76.75,76.25,76.33,5453.0,69.8607,69.8607,69.4056,69.4784,5453.0
2023-09-01 09:50:00,76.33,76.45,76.27,76.41,35410.0,69.4784,69.5876,69.4238,69.5512,35410.0
2023-09-01 09:55:00,76.44,76.47,76.35,76.35,5710.0,69.5785,69.6058,69.4966,69.4966,5710.0
2023-09-01 10:00:00,76.4,76.4,76.15,76.39,10637.0,69.5421,69.5421,69.3145,69.533,10637.0
2023-09-01 10:05:00,76.41,76.41,76.07,76.13,5219.0,69.5512,69.5512,69.2417,69.2963,5219.0
2023-09-01 10:10:00,76.14,76.17,76.06,76.1,9172.0,69.3054,69.3327,69.2326,69.269,9172.0
2023-09-01 10:15:00,76.15,76.32,76.12,76.32,5855.0,69.3145,69.4693,69.2872,69.4693,5855.0
2023-09-01 10:20:00,76.33,76.35,76.2,76.21,2531.0,69.4784,69.4966,69.36,69.3692,2531.0
2023-09-01 10:25:00,76.22,76.26,76.16,76.2,5534.0,69.3783,69.4147,69.3236,69.36,5534.0
2023-09-01 10:30:00,76.22,76.22,76.09,76.13,7726.0,69.3783,69.3783,69.2599,69.2963,7726.0
2023-09-01 10:35:00,76.13,76.17,75.96,75.96,6555.0,69.2963,69.3327,69.1416,69.1416,6555.0
2023-09-01 10:40:00,75.95,75.99,75.83,75.91,13835.0,69.1325,69.1689,69.0233,69.0961,13835.0
2023-09-01 10:45:00,75.87,76.02,75.82,75.95,6677.0,69.0597,69.1962,69.0142,69.1325,6677.0
2023-09-01 10:50:00,75.93,76.13,75.93,76.08,16883.0,69.1143,69.2963,69.1143,69.2508,16883.0
2023-09-01 10:55:00,76.08,76.08,76.0,76.02,6442.0,69.2508,69.2508,69.178,69.1962,6442.0
2023-09-01 11:00:00,75.97,75.98,75.87,75.89,7799.0,69.1507,69.1598,69.0597,69.0779,7799.0
2023-09-01 11:05:00,75.88,75.88,75.63,75.64,9769.0,69.0688,69.0688,68.8412,68.8503,9769.0
2023-09-01 11:10:00,75.65,75.72,75.63,75.68,8513.0,68.8594,68.9231,68.8412,68.8867,8513.0
2023-09-01 11:15:00,75.67,75.7,75.6,75.63,9384.0,68.8776,68.9049,68.8139,68.8412,9384.0
2023-09-01 11:20:00,75.61,75.61,75.5,75.5,6677.0,68.823,68.823,68.7229,68.7229,6677.0
2023-09-01 11:25:00,75.52,75.57,75.4,75.43,10576.0,68.7411,68.7866,68.6319,68.6592,10576.0
2023-09-01 11:30:00,75.44,75.46,75.29,75.29,8701.0,68.6683,68.6865,68.5317,68.5317,8701.0
2023-09-01 11:35:00,75.3,75.3,75.18,75.18,16045.0,68.5408,68.5408,68.4316,68.4316,16045.0
2023-09-01 11:40:00,75.16,75.18,75.08,75.17,12951.0,68.4134,68.4316,68.3406,68.4225,12951.0
2023-09-01 11:45:00,75.16,75.18,75.06,75.08,16128.0,68.4134,68.4316,68.3224,68.3406,16128.0
2023-09-01 11:50:00,75.09,75.12,74.99,75.12,21276.0,68.3497,68.377,68.2587,68.377,21276.0
2023-09-01 11:55:00,75.12,75.12,74.96,74.97,12296.0,68.377,68.377,68.2314,68.2405,12296.0
2023-09-01 12:00:00,74.97,75.03,74.93,75.03,13439.0,68.2405,68.2951,68.204,68.2951,13439.0
2023-09-01 12:05:00,75.02,75.11,74.99,75.06,25324.0,68.286,68.3679,68.2587,68.3224,25324.0
2023-09-01 12:10:00,75.07,75.07,74.93,74.95,5405.0,68.3315,68.3315,68.204,68.2223,5405.0
2023-09-01 12:15:00,74.95,74.97,74.86,74.87,14574.0,68.2223,68.2405,68.1403,68.1494,14574.0
2023-09-01 12:20:00,74.87,74.95,74.83,74.94,21525.0,68.1494,68.2223,68.113,68.2132,21525.0
2023-09-01 12:25:00,74.96,75.09,74.96,75.02,10372.0,68.2314,68.3497,68.2314,68.286,10372.0
2023-09-01 12:30:00,75.03,75.03,74.85,74.86,16133.0,68.2951,68.2951,68.1312,68.1403,16133.0
2023-09-01 12:35:00,74.86,74.87,74.71,74.72,20029.0,68.1403,68.1494,68.0038,68.0129,20029.0
2023-09-01 12:40:00,74.72,74.73,74.64,74.67,17522.0,68.0129,68.022,67.9401,67.9674,17522.0
2023-09-01 12:45:00,74.66,74.73,74.65,74.67,15809.0,67.9583,68.022,67.9492,67.9674,15809.0
2023-09-01 12:50:00,74.67,74.79,74.67,74.72,43123.0,67.9674,68.0766,67.9674,68.0129,43123.0
2023-09-01 12:55:00,74.73,74.84,74.7,74.74,14755.0,68.022,68.1221,67.9947,68.0311,14755.0
2023-09-01 13:00:00,74.73,74.74,74.68,74.71,42014.0,68.022,68.0311,67.9765,68.0038,42014.0
2023-09-01 13:05:00,74.7,74.92,74.7,74.86,14611.0,67.9947,68.1949,67.9947,68.1403,14611.0
2023-09-01 13:10:00,74.86,74.97,74.84,74.93,9898.0,68.1403,68.2405,68.1221,68.204,9898.0
2023-09-01 13:15:00,74.91,74.96,74.73,74.77,21074.0,68.1858,68.2314,68.022,68.0584,21074.0
2023-09-01 13:20:00,74.75,74.85,74.75,74.78,11102.0,68.0402,68.1312,68.0402,68.0675,11102.0
2023-09-01 13:25:00,74.76,74.86,74.72,74.73,15861.0,68.0493,68.1403,68.0129,68.022,15861.0
2023-09-01 13:30:00,74.73,74.76,74.71,74.72,13894.0,68.022,68.0493,68.0038,68.0129,13894.0
2023-09-01 13:35:00,74.73,74.88,74.69,74.85,24214.0,68.022,68.1585,67.9856,68.1312,24214.0
2023-09-01 13:40:00,74.84,74.88,74.77,74.77,14872.0,68.1221,68.1585,68.0584,68.0584,14872.0
2023-09-01 13:45:00,74.78,74.92,74.77,74.83,17276.0,68.0675,68.1949,68.0584,68.113,17276.0
2023-09-01 13:50:00,74.84,74.88,74.81,74.85,12037.0,68.1221,68.1585,68.0948,68.1312,12037.0
2023-09-01 13:55:00,74.84,74.91,74.82,74.86,13884.0,68.1221,68.1858,68.1039,68.1403,13884.0
2023-09-01 14:00:00,74.86,74.94,74.86,74.89,15136.0,68.1403,68.2132,68.1403,68.1676,15136.0
2023-09-01 14:05:00,74.89,74.91,74.76,74.81,25998.0,68.1676,68.1858,68.0493,68.0948,25998.0
2023-09-01 14:10:00,74.82,74.86,74.77,74.79,21404.0,68.1039,68.1403,68.0584,68.0766,21404.0
2023-09-01 14:15:00,74.78,74.81,74.73,74.81,12821.0,68.0675,68.0948,68.022,68.0948,12821.0
2023-09-01 14:20:00,74.82,74.88,74.77,74.85,11328.0,68.1039,68.1585,68.0584,68.1312,11328.0
2023-09-01 14:25:00,74.87,74.96,74.83,74.92,11659.0,68.1494,68.2314,68.113,68.1949,11659.0
2023-09-01 14:30:00,74.92,74.97,74.89,74.92,8424.0,68.1949,68.2405,68.1676,68.1949,8424.0
2023-09-01 14:35:00,74.91,74.95,74.89,74.94,7587.0,68.1858,68.2223,68.1676,68.2132,7587.0
2023-09-01 14:40:00,74.94,75.05,74.93,75.01,12376.0,68.2132,68.3133,68.204,68.2769,12376.0
2023-09-01 14:45:00,75.01,75.08,74.99,75.06,7921.0,68.2769,68.3406,68.2587,68.3224,7921.0
2023-09-01 14:50:00,75.05,75.12,75.04,75.09,8749.0,68.3133,68.377,68.3042,68.3497,8749.0
2023-09-01 14:55:00,75.09,75.13,75.06,75.06,10012.0,68.3497,68.3861,68.3224,68.3224,10012.0
2023-09-01 15:00:00,75.07,75.1,75.05,75.09,10541.0,68.3315,68.3588,68.3133,68.3497,10541.0
2023-09-01 15:05:00,75.08,75.09,75.03,75.08,16389.0,68.3406,68.3497,68.2951,68.3406,16389.0
2023-09-01 15:10:00,75.07,75.09,75.03,75.04,13113.0,68.3315,68.3497,68.2951,68.3042,13113.0
2023-09-01 15:15:00,75.03,75.07,74.99,75.05,14929.0,68.2951,68.3315,68.2587,68.3133,14929.0
2023-09-01 15:20:00,75.05,75.05,75.0,75.02,10713.0,68.3133,68.3133,68.2678,68.286,10713.0
2023-09-01 15:25:00,75.02,75.08,74.99,75.06,12539.0,68.286,68.3406,68.2587,68.3224,12539.0
2023-09-01 15:30:00,75.05,75.11,75.04,75.06,19449.0,68.3133,68.3679,68.3042,68.3224,19449.0
2023-09-01 15:35:00,75.06,75.08,74.98,75.08,36127.0,68.3224,68.3406,68.2496,68.3406,36127.0
2023-09-01 15:40:00,75.08,75.14,75.0,75.09,35291.0,68.3406,68.3952,68.2678,68.3497,35291.0
2023-09-01 15:45:00,75.09,75.16,75.03,75.04,43565.0,68.3497,68.4134,68.2951,68.3042,43565.0
2023-09-01 15:50:00,75.04,75.12,75.02,75.12,74546.0,68.3042,68.377,68.286,68.377,74546.0
2023-09-01 15:55:00,75.11,75.29,75.1,75.27,199387.0,68.3679,68.5317,68.3588,68.5135,199387.0
2023-09-05 09:30:00,75.27,75.4,75.01,75.37,60697.0,68.5135,68.6319,68.2769,68.6046,60697.0
2023-09-05 09:35:00,75.32,75.42,75.24,75.24,8188.0,68.559,68.6501,68.4862,68.4862,8188.0
2023-09-05 09:40:00,75.26,75.32,75.15,75.29,13706.0,68.5044,68.559,68.4043,68.5317,13706.0
2023-09-05 09:45:00,75.29,75.38,75.2,75.33,8724.0,68.5317,68.6137,68.4498,68.5681,8724.0
2023-09-05 09:50:00,75.3,75.42,75.13,75.42,9672.0,68.5408,68.6501,68.3861,68.6501,9672.0
2023-09-05 09:55:00,75.41,75.5,75.27,75.33,16014.0,68.641,68.7229,68.5135,68.5681,16014.0
2023-09-05 10:00:00,75.34,75.37,75.15,75.15,14379.0,68.5772,68.6046,68.4043,68.4043,14379.0
2023-09-05 10:05:00,75.17,75.19,74.98,75.01,13589.0,68.4225,68.4407,68.2496,68.2769,13589.0
2023-09-05 10:10:00,75.03,75.14,74.91,75.01,19056.0,68.2951,68.3952,68.1858,68.2769,19056.0
2023-09-05 10:15:00,75.03,75.17,75.0,75.14,19343.0,68.2951,68.4225,68.2678,68.3952,19343.0
2023-09-05 10:20:00,75.17,75.19,75.09,75.17,8996.0,68.4225,68.4407,68.3497,68.4225,8996.0
2023-09-05 10:25:00,75.17,75.23,75.14,75.17,4621.0,68.4225,68.4771,68.3952,68.4225,4621.0
2023-09-05 10:30:00,75.16,75.22,75.05,75.16,10104.0,68.4134,68.468,68.3133,68.4134,10104.0
2023-09-05 10:35:00,75.18,75.27,75.14,75.27,6500.0,68.4316,68.5135,68.3952,68.5135,6500.0
2023-09-05 10:40:00,75.28,75.3,75.06,75.14,8461.0,68.5226,68.5408,68.3224,68.3952,8461.0
2023-09-05 10:45:00,75.15,75.15,75.08,75.12,7356.0,68.4043,68.4043,68.3406,68.377,7356.0
2023-09-05 10:50:00,75.11,75.12,75.04,75.07,6951.0,68.3679,68.377,68.3042,68.3315,6951.0
2023-09-05 10:55:00,75.06,75.1,75.0,75.09,17594.0,68.3224,68.3588,68.2678,68.3497,17594.0
2023-09-05 11:00:00,75.09,75.14,74.92,74.94,8530.0,68.3497,68.3952,68.1949,68.2132,8530.0
2023-09-05 11:05:00,74.97,74.98,74.85,74.89,7949.0,68.2405,68.2496,68.1312,68.1676,7949.0
2023-09-05 11:10:00,74.88,74.93,74.83,74.92,9784.0,68.1585,68.204,68.113,68.1949,9784.0
2023-09-05 11:15:00,74.94,74.96,74.81,74.85,4849.0,68.2132,68.2314,68.0948,68.1312,4849.0
2023-09-05 11:20:00,74.83,74.86,74.65,74.65,7960.0,68.113,68.1403,67.9492,67.9492,7960.0
2023-09-05 11:25:00,74.65,74.65,74.44,74.45,12150.0,67.9492,67.9492,67.758,67.7671,12150.0
2023-09-05 11:30:00,74.43,74.58,74.38,74.5,13098.0,67.7489,67.8855,67.7034,67.8126,13098.0
2023-09-05 11:35:00,74.5,74.7,74.48,74.69,14523.0,67.8126,67.9947,67.7944,67.9856,14523.0
2023-09-05 11:40:00,74.7,74.78,74.68,74.73,9040.0,67.9947,68.0675,67.9765,68.022,9040.0
2023-09-05 11:45:00,74.71,74.76,74.65,74.69,7085.0,68.0038,68.0493,67.9492,67.9856,7085.0
2023-09-05 11:50:00,74.67,74.68,74.57,74.6,6367.0,67.9674,67.9765,67.8764,67.9037,6367.0
2023-09-05 11:55:00,74.59,74.66,74.58,74.6,5811.0,67.8946,67.9583,67.8855,67.9037,5811.0
2023-09-05 12:00:00,74.61,74.64,74.54,74.6,3832.0,67.9128,67.9401,67.8491,67.9037,3832.0
2023-09-05 12:05:00,74.61,74.74,74.6,74.68,6283.0,67.9128,68.0311,67.9037,67.9765,6283.0
2023-09-05 12:10:00,74.68,74.69,74.58,74.58,5516.0,67.9765,67.9856,67.8855,67.8855,5516.0
2023-09-05 12:15:00,74.58,74.61,74.56,74.61,4707.0,67.8855,67.9128,67.8673,67.9128,4707.0
2023-09-05 12:20:00,74.62,74.67,74.62,74.62,5602.0,67.9219,67.9674,67.9219,67.9219,5602.0
2023-09-05 12:25:00,74.63,74.63,74.58,74.61,5266.0,67.931,67.931,67.8855,67.9128,5266.0
2023-09-05 12:30:00,74.61,74.69,74.61,74.64,7152.0,67.9128,67.9856,67.9128,67.9401,7152.0
2023-09-05 12:35:00,74.63,74.67,74.63,74.63,5783.0,67.931,67.9674,67.931,67.931,5783.0
2023-09-05 12:40:00,74.63,74.64,74.6,74.61,4251.0,67.931,67.9401,67.9037,67.9128,4251.0
2023-09-05 12:45:00,74.6,74.63,74.55,74.56,4494.0,67.9037,67.931,67.8582,67.8673,4494.0
2023-09-05 12:50:00,74.55,74.55,74.52,74.52,5369.0,67.8582,67.8582,67.8309,67.8309,5369.0
2023-09-05 12:55:00,74.52,74.53,74.44,74.48,6453.0,67.8309,67.84,67.758,67.7944,6453.0
2023-09-05 13:00:00,74.48,74.48,74.38,74.4,4592.0,67.7944,67.7944,67.7034,67.7216,4592.0
2023-09-05 13:05:00,74.4,74.43,74.36,74.38,3983.0,67.7216,67.7489,67.6852,67.7034,3983.0
2023-09-05 13:10:00,74.36,74.37,74.25,74.26,13388.0,67.6852,67.6943,67.5851,67.5942,13388.0
2023-09-05 13:15:00,74.25,74.25,74.11,74.15,9693.0,67.5851,67.5851,67.4577,67.4941,9693.0
2023-09-05 13:20:00,74.16,74.17,74.1,74.14,9577.0,67.5032,67.5123,67.4486,67.485,9577.0
2023-09-05 13:25:00,74.14,74.14,74.07,74.13,8190.0,67.485,67.485,67.4212,67.4759,8190.0
2023-09-05 13:30:00,74.12,74.16,74.08,74.12,11536.0,67.4668,67.5032,67.4303,67.4668,11536.0
2023-09-05 13:35:00,74.13,74.14,74.05,74.12,13189.0,67.4759,67.485,67.403,67.4668,13189.0
2023-09-05 13:40:00,74.12,74.19,74.08,74.09,6730.0,67.4668,67.5305,67.4303,67.4394,6730.0
2023-09-05 13:45:00,74.11,74.26,74.11,74.26,9862.0,67.4577,67.5942,67.4577,67.5942,9862.0
2023-09-05 13:50:00,74.27,74.38,74.27,74.34,11729.0,67.6033,67.7034,67.6033,67.667,11729.0
2023-09-05 13:55:00,74.33,74.33,74.22,74.23,5291.0,67.6579,67.6579,67.5578,67.5669,5291.0
2023-09-05 14:00:00,74.23,74.24,74.21,74.24,4006.0,67.5669,67.576,67.5487,67.576,4006.0
2023-09-05 14:05:00,74.24,74.24,74.18,74.24,6754.0,67.576,67.576,67.5214,67.576,6754.0
2023-09-05 14:10:00,74.24,74.26,74.19,74.19,5966.0,67.576,67.5942,67.5305,67.5305,5966.0
2023-09-05 14:15:00,74.2,74.28,74.18,74.26,7631.0,67.5396,67.6124,67.5214,67.5942,7631.0
2023-09-05 14:20:00,74.27,74.27,74.2,74.22,6698.0,67.6033,67.6033,67.5396,67.5578,6698.0
2023-09-05 14:25:00,74.22,74.25,74.17,74.19,9562.0,67.5578,67.5851,67.5123,67.5305,9562.0
2023-09-05 14:30:00,74.19,74.33,74.19,74.33,9937.0,67.5305,67.6579,67.5305,67.6579,9937.0
2023-09-05 14:35:00,74.33,74.34,74.28,74.28,8298.0,67.6579,67.667,67.6124,67.6124,8298.0
2023-09-05 14:40:00,74.28,74.32,74.27,74.31,4710.0,67.6124,67.6488,67.6033,67.6397,4710.0
2023-09-05 14:45:00,74.3,74.38,74.28,74.38,15514.0,67.6306,67.7034,67.6124,67.7034,15514.0
2023-09-05 14:50:00,74.38,74.43,74.37,74.4,13955.0,67.7034,67.7489,67.6943,67.7216,13955.0
2023-09-05 14:55:00,74.41,74.46,74.38,74.45,5554.0,67.7307,67.7762,67.7034,67.7671,5554.0
2023-09-05 15:00:00,74.44,74.46,74.43,74.45,11618.0,67.758,67.7762,67.7489,67.7671,11618.0
2023-09-05 15:05:00,74.45,74.47,74.23,74.23,20194.0,67.7671,67.7853,67.5669,67.5669,20194.0
2023-09-05 15:10:00,74.23,74.27,74.2,74.24,14540.0,67.5669,67.6033,67.5396,67.576,14540.0
2023-09-05 15:15:00,74.24,74.25,74.18,74.2,9189.0,67.576,67.5851,67.5214,67.5396,9189.0
2023-09-05 15:20:00,74.22,74.24,74.15,74.18,11355.0,67.5578,67.576,67.4941,67.5214,11355.0
2023-09-05 15:25:00,74.17,74.18,74.06,74.07,17626.0,67.5123,67.5214,67.4121,67.4212,17626.0
2023-09-05 15:30:00,74.06,74.13,74.03,74.08,26627.0,67.4121,67.4759,67.3848,67.4303,26627.0
2023-09-05 15:35:00,74.09,74.19,74.08,74.17,20440.0,67.4394,67.5305,67.4303,67.5123,20440.0
2023-09-05 15:40:00,74.17,74.18,74.06,74.06,25394.0,67.5123,67.5214,67.4121,67.4121,25394.0
2023-09-05 15:45:00,74.07,74.12,74.03,74.04,41143.0,67.4212,67.4668,67.3848,67.3939,41143.0
2023-09-05 15:50:00,74.05,74.05,73.95,73.98,77795.0,67.403,67.403,67.312,67.3393,77795.0
2023-09-05 15:55:00,73.98,74.05,73.9,73.95,223722.0,67.3393,67.403,67.2665,67.312,223722.0
2023-09-06 09:30:00,73.51,74.03,73.45,73.86,44843.0,66.9115,67.3848,66.8569,67.2301,44843.0
2023-09-06 09:35:00,73.83,74.05,73.81,74.0,13184.0,67.2028,67.403,67.1846,67.3575,13184.0
2023-09-06 09:40:00,73.95,74.21,73.92,73.92,7610.0,67.312,67.5487,67.2847,67.2847,7610.0
2023-09-06 09:45:00,73.95,73.95,73.71,73.8,8988.0,67.312,67.312,67.0936,67.1755,8988.0
2023-09-06 09:50:00,73.74,73.77,73.53,73.55,11900.0,67.1209,67.1482,66.9297,66.9479,11900.0
2023-09-06 09:55:00,73.56,73.61,73.41,73.41,5344.0,66.957,67.0025,66.8205,66.8205,5344.0
2023-09-06 10:00:00,73.45,73.48,73.26,73.48,10284.0,66.8569,66.8842,66.684,66.8842,10284.0
2023-09-06 10:05:00,73.44,73.57,73.44,73.53,5680.0,66.8478,66.9661,66.8478,66.9297,5680.0
2023-09-06 10:10:00,73.5,73.58,73.5,73.53,9392.0,66.9024,66.9752,66.9024,66.9297,9392.0
2023-09-06 10:15:00,73.55,73.56,73.45,73.5,13095.0,66.9479,66.957,66.8569,66.9024,13095.0
2023-09-06 10:20:00,73.5,73.56,73.38,73.39,16972.0,66.9024,66.957,66.7932,66.8023,16972.0
2023-09-06 10:25:00,73.37,73.39,73.3,73.33,15442.0,66.7841,66.8023,66.7204,66.7477,15442.0
2023-09-06 10:30:00,73.35,73.51,73.35,73.49,6726.0,66.7659,66.9115,66.7659,66.8933,6726.0
2023-09-06 10:35:00,73.5,73.52,73.31,73.31,16372.0,66.9024,66.9206,66.7295,66.7295,16372.0
2023-09-06 10:40:00,73.33,73.33,73.21,73.25,12219.0,66.7477,66.7477,66.6384,66.6749,12219.0
2023-09-06 10:45:00,73.25,73.3,73.2,73.29,19931.0,66.6749,66.7204,66.6293,66.7113,19931.0
2023-09-06 10:50:00,73.28,73.28,73.19,73.2,7872.0,66.7022,66.7022,66.6202,66.6293,7872.0
2023-09-06 10:55:00,73.18,73.28,73.12,73.27,10059.0,66.6111,66.7022,66.5565,66.6931,10059.0
2023-09-06 11:00:00,73.29,73.38,73.24,73.25,56198.0,66.7113,66.7932,66.6657,66.6749,56198.0
2023-09-06 11:05:00,73.26,73.62,73.2,73.53,38994.0,66.684,67.0116,66.6293,66.9297,38994.0
2023-09-06 11:10:00,73.53,73.53,73.43,73.47,8621.0,66.9297,66.9297,66.8387,66.8751,8621.0
2023-09-06 11:15:00,73.48,73.59,73.42,73.48,7004.0,66.8842,66.9843,66.8296,66.8842,7004.0
2023-09-06 11:20:00,73.47,73.47,73.36,73.47,7842.0,66.8751,66.8751,66.775,66.8751,7842.0
2023-09-06 11:25:00,73.45,73.47,73.35,73.37,10922.0,66.8569,66.8751,66.7659,66.7841,10922.0
2023-09-06 11:30:00,73.44,73.52,73.42,73.49,11166.0,66.8478,66.9206,66.8296,66.8933,11166.0
2023-09-06 11:35:00,73.52,73.57,73.47,73.55,10599.0,66.9206,66.9661,66.8751,66.9479,10599.0
2023-09-06 11:40:00,73.57,73.61,73.49,73.57,11246.0,66.9661,67.0025,66.8933,66.9661,11246.0
2023-09-06 11:45:00,73.57,73.57,73.4,73.4,12314.0,66.9661,66.9661,66.8114,66.8114,12314.0
2023-09-06 11:50:00,73.39,73.39,73.26,73.26,9007.0,66.8023,66.8023,66.684,66.684,9007.0
2023-09-06 11:55:00,73.27,73.32,73.21,73.24,8614.0,66.6931,66.7386,66.6384,66.6657,8614.0
2023-09-06 12:00:00,73.24,73.27,73.17,73.27,12023.0,66.6657,66.6931,66.602,66.6931,12023.0
2023-09-06 12:05:00,73.25,73.29,73.19,73.28,10955.0,66.6749,66.7113,66.6202,66.7022,10955.0
2023-09-06 12:10:00,73.29,73.31,73.22,73.22,3606.0,66.7113,66.7295,66.6475,66.6475,3606.0
2023-09-06 12:15:00,73.25,73.29,73.23,73.23,9593.0,66.6749,66.7113,66.6566,66.6566,9593.0
2023-09-06 12:20:00,73.24,73.3,73.22,73.26,9934.0,66.6657,66.7204,66.6475,66.684,9934.0
2023-09-06 12:25:00,73.24,73.26,73.11,73.11,7282.0,66.6657,66.684,66.5474,66.5474,7282.0
2023-09-06 12:30:00,73.08,73.1,73.01,73.1,9710.0,66.5201,66.5383,66.4564,66.5383,9710.0
2023-09-06 12:35:00,73.1,73.1,73.02,73.03,5729.0,66.5383,66.5383,66.4655,66.4746,5729.0
2023-09-06 12:40:00,73.03,73.06,73.0,73.03,14338.0,66.4746,66.5019,66.4473,66.4746,14338.0
2023-09-06 12:45:00,73.04,73.11,73.04,73.08,11399.0,66.4837,66.5474,66.4837,66.5201,11399.0
2023-09-06 12:50:00,73.06,73.07,72.86,72.87,10781.0,66.5019,66.511,66.3199,66.329,10781.0
2023-09-06 12:55:00,72.85,72.97,72.83,72.93,9571.0,66.3108,66.42,66.2926,66.3836,9571.0
2023-09-06 13:00:00,72.93,73.0,72.87,72.99,12092.0,66.3836,66.4473,66.329,66.4382,12092.0
2023-09-06 13:05:00,72.98,73.01,72.87,72.91,6223.0,66.4291,66.4564,66.329,66.3654,6223.0
2023-09-06 13:10:00,72.95,72.98,72.91,72.95,6717.0,66.4018,66.4291,66.3654,66.4018,6717.0
2023-09-06 13:15:00,72.95,73.0,72.91,73.0,11826.0,66.4018,66.4473,66.3654,66.4473,11826.0
2023-09-06 13:20:00,73.01,73.02,72.9,73.02,7327.0,66.4564,66.4655,66.3563,66.4655,7327.0
2023-09-06 13:25:00,73.03,73.14,73.0,73.07,8314.0,66.4746,66.5747,66.4473,66.511,8314.0
2023-09-06 13:30:00,73.04,73.05,72.92,72.97,8250.0,66.4837,66.4928,66.3745,66.42,8250.0
2023-09-06 13:35:00,72.96,73.14,72.96,73.14,16643.0,66.4109,66.5747,66.4109,66.5747,16643.0
2023-09-06 13:40:00,73.15,73.18,73.1,73.15,5506.0,66.5838,66.6111,66.5383,66.5838,5506.0
2023-09-06 13:45:00,73.14,73.3,73.12,73.23,24714.0,66.5747,66.7204,66.5565,66.6566,24714.0
2023-09-06 13:50:00,73.22,73.26,73.2,73.22,8415.0,66.6475,66.684,66.6293,66.6475,8415.0
2023-09-06 13:55:00,73.23,73.36,73.2,73.25,11059.0,66.6566,66.775,66.6293,66.6749,11059.0
2023-09-06 14:00:00,73.25,73.36,73.25,73.34,9550.0,66.6749,66.775,66.6749,66.7568,9550.0
2023-09-06 14:05:00,73.31,73.37,73.24,73.36,14343.0,66.7295,66.7841,66.6657,66.775,14343.0
2023-09-06 14:10:00,73.37,73.43,73.34,73.34,7410.0,66.7841,66.8387,66.7568,66.7568,7410.0
2023-09-06 14:15:00,73.33,73.42,73.32,73.41,9734.0,66.7477,66.8296,66.7386,66.8205,9734.0
2023-09-06 14:20:00,73.41,73.46,73.35,73.36,8081.0,66.8205,66.866,66.7659,66.775,8081.0
2023-09-06 14:25:00,73.36,73.39,73.29,73.31,7317.0,66.775,66.8023,66.7113,66.7295,7317.0
2023-09-06 14:30:00,73.29,73.37,73.26,73.32,11448.0,66.7113,66.7841,66.684,66.7386,11448.0
2023-09-06 14:35:00,73.34,73.55,73.33,73.55,11919.0,66.7568,66.9479,66.7477,66.9479,11919.0
2023-09-06 14:40:00,73.55,73.56,73.46,73.51,10590.0,66.9479,66.957,66.866,66.9115,10590.0
2023-09-06 14:45:00,73.52,73.57,73.51,73.52,12912.0,66.9206,66.9661,66.9115,66.9206,12912.0
2023-09-06 14:50:00,73.52,73.55,73.49,73.53,9766.0,66.9206,66.9479,66.8933,66.9297,9766.0
2023-09-06 14:55:00,73.53,73.58,73.48,73.54,13469.0,66.9297,66.9752,66.8842,66.9388,13469.0
2023-09-06 15:00:00,73.53,73.55,73.5,73.51,10572.0,66.9297,66.9479,66.9024,66.9115,10572.0
2023-09-06 15:05:00,73.52,73.52,73.43,73.48,8675.0,66.9206,66.9206,66.8387,66.8842,8675.0
2023-09-06 15:10:00,73.47,73.65,73.46,73.63,19588.0,66.8751,67.0389,66.866,67.0207,19588.0
2023-09-06 15:15:00,73.64,73.64,73.54,73.59,13675.0,67.0298,67.0298,66.9388,66.9843,13675.0
2023-09-06 15:20:00,73.6,73.61,73.51,73.56,12041.0,66.9934,67.0025,66.9115,66.957,12041.0
2023-09-06 15:25:00,73.56,73.64,73.56,73.61,19067.0,66.957,67.0298,66.957,67.0025,19067.0
2023-09-06 15:30:00,73.62,73.81,73.59,73.78,34536.0,67.0116,67.1846,66.9843,67.1573,34536.0
2023-09-06 15:35:00,73.77,73.79,73.74,73.76,37765.0,67.1482,67.1664,67.1209,67.1391,37765.0
2023-09-06 15:40:00,73.75,73.82,73.72,73.8,52225.0,67.13,67.1937,67.1027,67.1755,52225.0
2023-09-06 15:45:00,73.79,73.87,73.77,73.78,56519.0,67.1664,67.2392,67.1482,67.1573,56519.0
2023-09-06 15:50:00,73.79,73.83,73.67,73.7,85537.0,67.1664,67.2028,67.0572,67.0845,85537.0
2023-09-06 15:55:00,73.69,73.81,73.67,73.73,202178.0,67.0754,67.1846,67.0572,67.1118,202178.0
2023-09-07 09:30:00,73.31,73.43,73.03,73.18,28402.0,66.7295,66.8387,66.4746,66.6111,28402.0
2023-09-07 09:35:00,73.22,73.26,73.04,73.11,7317.0,66.6475,66.684,66.4837,66.5474,7317.0
2023-09-07 09:40:00,73.05,73.12,72.95,73.06,3189.0,66.4928,66.5565,66.4018,66.5019,3189.0
2023-09-07 09:45:00,73.08,73.09,73.0,73.08,4118.0,66.5201,66.5292,66.4473,66.5201,4118.0
2023-09-07 09:50:00,73.05,73.1,72.91,72.92,5785.0,66.4928,66.5383,66.3654,66.3745,5785.0
2023-09-07 09:55:00,72.91,72.99,72.88,72.97,2750.0,66.3654,66.4382,66.3381,66.42,2750.0
2023-09-07 10:00:00,72.96,73.13,72.91,73.02,8739.0,66.4109,66.5656,66.3654,66.4655,8739.0
2023-09-07 10:05:00,73.01,73.12,72.88,73.12,14204.0,66.4564,66.5565,66.3381,66.5565,14204.0
2023-09-07 10:10:00,73.16,73.16,72.97,72.99,6505.0,66.5929,66.5929,66.42,66.4382,6505.0
2023-09-07 10:15:00,72.98,73.01,72.87,72.94,5474.0,66.4291,66.4564,66.329,66.3927,5474.0
2023-09-07 10:20:00,72.9,72.91,72.78,72.82,3827.0,66.3563,66.3654,66.247,66.2834,3827.0
2023-09-07 10:25:00,72.81,72.85,72.75,72.81,8625.0,66.2743,66.3108,66.2197,66.2743,8625.0
2023-09-07 10:30:00,72.82,72.86,72.62,72.63,7266.0,66.2834,66.3199,66.1014,66.1105,7266.0
2023-09-07 10:35:00,72.64,72.82,72.63,72.79,10065.0,66.1196,66.2834,66.1105,66.2561,10065.0
2023-09-07 10:40:00,72.79,72.97,72.79,72.9,9186.0,66.2561,66.42,66.2561,66.3563,9186.0
2023-09-07 10:45:00,72.86,72.96,72.8,72.8,6807.0,66.3199,66.4109,66.2652,66.2652,6807.0
2023-09-07 10:50:00,72.8,72.84,72.77,72.81,2985.0,66.2652,66.3017,66.2379,66.2743,2985.0
2023-09-07 10:55:00,72.83,72.87,72.82,72.86,5153.0,66.2926,66.329,66.2834,66.3199,5153.0
2023-09-07 11:00:00,72.87,72.89,72.77,72.78,6551.0,66.329,66.3472,66.2379,66.247,6551.0
2023-09-07 11:05:00,72.76,72.85,72.71,72.84,14618.0,66.2288,66.3108,66.1833,66.3017,14618.0
2023-09-07 11:10:00,72.84,72.85,72.8,72.83,5032.0,66.3017,66.3108,66.2652,66.2926,5032.0
2023-09-07 11:15:00,72.84,72.87,72.77,72.86,6335.0,66.3017,66.329,66.2379,66.3199,6335.0
2023-09-07 11:20:00,72.87,72.87,72.79,72.8,6899.0,66.329,66.329,66.2561,66.2652,6899.0
2023-09-07 11:25:00,72.8,72.83,72.77,72.8,9213.0,66.2652,66.2926,66.2379,66.2652,9213.0
2023-09-07 11:30:00,72.81,72.99,72.78,72.99,7287.0,66.2743,66.4382,66.247,66.4382,7287.0
2023-09-07 11:35:00,72.99,72.99,72.89,72.9,8103.0,66.4382,66.4382,66.3472,66.3563,8103.0
2023-09-07 11:40:00,72.87,72.9,72.83,72.83,4242.0,66.329,66.3563,66.2926,66.2926,4242.0
2023-09-07 11:45:00,72.85,72.89,72.82,72.87,4117.0,66.3108,66.3472,66.2834,66.329,4117.0
2023-09-07 11:50:00,72.86,72.97,72.85,72.95,5819.0,66.3199,66.42,66.3108,66.4018,5819.0
2023-09-07 11:55:00,72.95,72.98,72.95,72.98,3244.0,66.4018,66.4291,66.4018,66.4291,3244.0
2023-09-07 12:00:00,72.96,73.03,72.96,73.0,6041.0,66.4109,66.4746,66.4109,66.4473,6041.0
2023-09-07 12:05:00,72.99,73.09,72.97,73.03,4777.0,66.4382,66.5292,66.42,66.4746,4777.0
2023-09-07 12:10:00,73.03,73.09,72.97,73.08,5854.0,66.4746,66.5292,66.42,66.5201,5854.0
2023-09-07 12:15:00,73.1,73.17,73.07,73.13,3234.0,66.5383,66.602,66.511,66.5656,3234.0
2023-09-07 12:20:00,73.08,73.1,72.99,73.1,3097.0,66.5201,66.5383,66.4382,66.5383,3097.0
2023-09-07 12:25:00,73.11,73.11,73.04,73.07,3691.0,66.5474,66.5474,66.4837,66.511,3691.0
2023-09-07 12:30:00,73.1,73.11,73.05,73.07,6897.0,66.5383,66.5474,66.4928,66.511,6897.0
2023-09-07 12:35:00,73.08,73.12,72.97,73.0,4724.0,66.5201,66.5565,66.42,66.4473,4724.0
2023-09-07 12:40:00,72.99,73.02,72.97,73.01,4001.0,66.4382,66.4655,66.42,66.4564,4001.0
2023-09-07 12:45:00,73.02,73.03,73.0,73.02,12753.0,66.4655,66.4746,66.4473,66.4655,12753.0
2023-09-07 12:50:00,73.0,73.01,72.94,72.98,6796.0,66.4473,66.4564,66.3927,66.4291,6796.0
2023-09-07 12:55:00,72.99,73.03,72.96,72.98,5775.0,66.4382,66.4746,66.4109,66.4291,5775.0
2023-09-07 13:00:00,72.97,73.03,72.96,72.97,5385.0,66.42,66.4746,66.4109,66.42,5385.0
2023-09-07 13:05:00,72.98,72.98,72.91,72.95,5321.0,66.4291,66.4291,66.3654,66.4018,5321.0
2023-09-07 13:10:00,72.95,72.96,72.91,72.91,4742.0,66.4018,66.4109,66.3654,66.3654,4742.0
2023-09-07 13:15:00,72.91,73.02,72.9,72.94,20462.0,66.3654,66.4655,66.3563,66.3927,20462.0
2023-09-07 13:20:00,72.94,72.95,72.88,72.9,6850.0,66.3927,66.4018,66.3381,66.3563,6850.0
2023-09-07 13:25:00,72.88,72.89,72.76,72.85,11016.0,66.3381,66.3472,66.2288,66.3108,11016.0
2023-09-07 13:30:00,72.86,72.96,72.86,72.96,5720.0,66.3199,66.4109,66.3199,66.4109,5720.0
2023-09-07 13:35:00,72.96,72.97,72.89,72.92,7909.0,66.4109,66.42,66.3472,66.3745,7909.0
2023-09-07 13:40:00,72.92,72.96,72.9,72.92,5257.0,66.3745,66.4109,66.3563,66.3745,5257.0
2023-09-07 13:45:00,72.93,72.95,72.91,72.91,3876.0,66.3836,66.4018,66.3654,66.3654,3876.0
2023-09-07 13:50:00,72.9,73.05,72.88,73.05,12917.0,66.3563,66.4928,66.3381,66.4928,12917.0
2023-09-07 13:55:00,73.06,73.07,73.02,73.03,4263.0,66.5019,66.511,66.4655,66.4746,4263.0
2023-09-07 14:00:00,73.05,73.08,73.04,73.06,3766.0,66.4928,66.5201,66.4837,66.5019,3766.0
2023-09-07 14:05:00,73.04,73.05,72.98,72.99,2497.0,66.4837,66.4928,66.4291,66.4382,2497.0
2023-09-07 14:10:00,72.98,73.01,72.97,73.01,6732.0,66.4291,66.4564,66.42,66.4564,6732.0
2023-09-07 14:15:00,72.98,72.99,72.94,72.95,8591.0,66.4291,66.4382,66.3927,66.4018,8591.0
2023-09-07 14:20:00,72.94,72.99,72.92,72.97,6197.0,66.3927,66.4382,66.3745,66.42,6197.0
2023-09-07 14:25:00,72.98,72.98,72.88,72.9,14529.0,66.4291,66.4291,66.3381,66.3563,14529.0
2023-09-07 14:30:00,72.89,73.05,72.89,72.99,30250.0,66.3472,66.4928,66.3472,66.4382,30250.0
2023-09-07 14:35:00,72.98,73.03,72.96,72.96,7054.0,66.4291,66.4746,66.4109,66.4109,7054.0
2023-09-07 14:40:00,72.95,72.99,72.85,72.87,4102.0,66.4018,66.4382,66.3108,66.329,4102.0
2023-09-07 14:45:00,72.88,72.89,72.76,72.76,6877.0,66.3381,66.3472,66.2288,66.2288,6877.0
2023-09-07 14:50:00,72.76,72.81,72.75,72.81,6165.0,66.2288,66.2743,66.2197,66.2743,6165.0
2023-09-07 14:55:00,72.83,72.89,72.8,72.82,5534.0,66.2926,66.3472,66.2652,66.2834,5534.0
2023-09-07 15:00:00,72.84,72.84,72.72,72.76,6913.0,66.3017,66.3017,66.1924,66.2288,6913.0
2023-09-07 15:05:00,72.74,72.75,72.67,72.74,9576.0,66.2106,66.2197,66.1469,66.2106,9576.0
2023-09-07 15:10:00,72.74,72.84,72.74,72.81,7391.0,66.2106,66.3017,66.2106,66.2743,7391.0
2023-09-07 15:15:00,72.8,72.82,72.79,72.79,6691.0,66.2652,66.2834,66.2561,66.2561,6691.0
2023-09-07 15:20:00,72.79,72.83,72.71,72.72,7088.0,66.2561,66.2926,66.1833,66.1924,7088.0
2023-09-07 15:25:00,72.72,72.74,72.69,72.72,10371.0,66.1924,66.2106,66.1651,66.1924,10371.0
2023-09-07 15:30:00,72.71,72.83,72.7,72.79,14243.0,66.1833,66.2926,66.1742,66.2561,14243.0
2023-09-07 15:35:00,72.78,72.87,72.78,72.84,14814.0,66.247,66.329,66.247,66.3017,14814.0
2023-09-07 15:40:00,72.83,72.96,72.82,72.95,17568.0,66.2926,66.4109,66.2834,66.4018,17568.0
2023-09-07 15:45:00,72.96,72.98,72.82,72.84,25838.0,66.4109,66.4291,66.2834,66.3017,25838.0
2023-09-07 15:50:00,72.84,72.93,72.84,72.88,41080.0,66.3017,66.3836,66.3017,66.3381,41080.0
2023-09-07 15:55:00,72.87,72.91,72.66,72.68,223162.0,66.329,66.3654,66.1378,66.156,223162.0
2023-09-08 09:30:00,72.62,72.72,72.52,72.53,23668.0,66.1014,66.1924,66.0104,66.0195,23668.0
2023-09-08 09:35:00,72.58,72.61,72.3,72.35,13225.0,66.065,66.0923,65.8101,65.8556,13225.0
2023-09-08 09:40:00,72.39,72.41,72.29,72.34,11353.0,65.892,65.9103,65.801,65.8465,11353.0
2023-09-08 09:45:00,72.27,72.34,72.16,72.26,10063.0,65.7828,65.8465,65.6827,65.7737,10063.0
2023-09-08 09:50:00,72.27,72.34,72.27,72.34,1548.0,65.7828,65.8465,65.7828,65.8465,1548.0
2023-09-08 09:55:00,72.3,72.34,72.22,72.22,4780.0,65.8101,65.8465,65.7373,65.7373,4780.0
2023-09-08 10:00:00,72.25,72.39,72.23,72.37,9889.0,65.7646,65.892,65.7464,65.8738,9889.0
2023-09-08 10:05:00,72.38,72.51,72.38,72.5,9837.0,65.8829,66.0013,65.8829,65.9922,9837.0
2023-09-08 10:10:00,72.48,72.67,72.46,72.62,12167.0,65.974,66.1469,65.9558,66.1014,12167.0
2023-09-08 10:15:00,72.66,72.67,72.6,72.63,2849.0,66.1378,66.1469,66.0832,66.1105,2849.0
2023-09-08 10:20:00,72.65,72.68,72.63,72.65,4853.0,66.1287,66.156,66.1105,66.1287,4853.0
2023-09-08 10:25:00,72.66,72.72,72.64,72.67,2991.0,66.1378,66.1924,66.1196,66.1469,2991.0
2023-09-08 10:30:00,72.68,72.68,72.58,72.68,4551.0,66.156,66.156,66.065,66.156,4551.0
2023-09-08 10:35:00,72.69,72.78,72.69,72.78,4691.0,66.1651,66.247,66.1651,66.247,4691.0
2023-09-08 10:40:00,72.78,72.86,72.75,72.84,3589.0,66.247,66.3199,66.2197,66.3017,3589.0
2023-09-08 10:45:00,72.83,72.95,72.8,72.92,11987.0,66.2926,66.4018,66.2652,66.3745,11987.0
2023-09-08 10:50:00,72.94,72.94,72.8,72.86,8957.0,66.3927,66.3927,66.2652,66.3199,8957.0
2023-09-08 10:55:00,72.88,72.88,72.79,72.81,6715.0,66.3381,66.3381,66.2561,66.2743,6715.0
2023-09-08 11:00:00,72.81,73.07,72.81,73.04,7401.0,66.2743,66.511,66.2743,66.4837,7401.0
2023-09-08 11:05:00,73.01,73.01,72.84,72.88,13166.0,66.4564,66.4564,66.3017,66.3381,13166.0
2023-09-08 11:10:00,72.86,72.93,72.85,72.92,5818.0,66.3199,66.3836,66.3108,66.3745,5818.0
2023-09-08 11:15:00,72.91,72.94,72.85,72.86,4117.0,66.3654,66.3927,66.3108,66.3199,4117.0
2023-09-08 11:20:00,72.84,72.85,72.77,72.78,5052.0,66.3017,66.3108,66.2379,66.247,5052.0
2023-09-08 11:25:00,72.77,72.81,72.74,72.79,7733.0,66.2379,66.2743,66.2106,66.2561,7733.0
2023-09-08 11:30:00,72.79,72.96,72.79,72.96,7929.0,66.2561,66.4109,66.2561,66.4109,7929.0
2023-09-08 11:35:00,72.99,73.02,72.94,72.97,3668.0,66.4382,66.4655,66.3927,66.42,3668.0
2023-09-08 11:40:00,72.99,73.03,72.96,73.01,5699.0,66.4382,66.4746,66.4109,66.4564,5699.0
2023-09-08 11:45:00,72.98,73.04,72.96,73.01,3670.0,66.4291,66.4837,66.4109,66.4564,3670.0
2023-09-08 11:50:00,73.0,73.01,72.95,72.96,3343.0,66.4473,66.4564,66.4018,66.4109,3343.0
2023-09-08 11:55:00,72.97,72.98,72.84,72.84,5571.0,66.42,66.4291,66.3017,66.3017,5571.0
2023-09-08 12:00:00,72.87,72.88,72.83,72.85,2750.0,66.329,66.3381,66.2926,66.3108,2750.0
2023-09-08 12:05:00,72.85,72.94,72.85,72.93,1708.0,66.3108,66.3927,66.3108,66.3836,1708.0
2023-09-08 12:10:00,72.97,73.01,72.9,72.91,6495.0,66.42,66.4564,66.3563,66.3654,6495.0
2023-09-08 12:15:00,72.93,73.01,72.93,72.95,4671.0,66.3836,66.4564,66.3836,66.4018,4671.0
2023-09-08 12:20:00,72.94,72.96,72.89,72.91,3631.0,66.3927,66.4109,66.3472,66.3654,3631.0
2023-09-08 12:25:00,72.89,72.89,72.82,72.86,2798.0,66.3472,66.3472,66.2834,66.3199,2798.0
2023-09-08 12:30:00,72.86,72.96,72.84,72.95,8186.0,66.3199,66.4109,66.3017,66.4018,8186.0
2023-09-08 12:35:00,72.95,73.01,72.91,73.0,6560.0,66.4018,66.4564,66.3654,66.4473,6560.0
2023-09-08 12:40:00,72.99,72.99,72.95,72.96,2770.0,66.4382,66.4382,66.4018,66.4109,2770.0
2023-09-08 12:45:00,72.97,72.98,72.95,72.97,2993.0,66.42,66.4291,66.4018,66.42,2993.0
2023-09-08 12:50:00,72.97,73.01,72.94,72.99,2823.0,66.42,66.4564,66.3927,66.4382,2823.0
2023-09-08 12:55:00,72.98,73.02,72.95,72.95,6076.0,66.4291,66.4655,66.4018,66.4018,6076.0
2023-09-08 13:00:00,72.96,73.05,72.93,73.02,6881.0,66.4109,66.4928,66.3836,66.4655,6881.0
2023-09-08 13:05:00,73.01,73.06,72.96,73.03,20771.0,66.4564,66.5019,66.4109,66.4746,20771.0
2023-09-08 13:10:00,73.05,73.07,73.01,73.07,6241.0,66.4928,66.511,66.4564,66.511,6241.0
2023-09-08 13:15:00,73.09,73.1,73.04,73.06,3635.0,66.5292,66.5383,66.4837,66.5019,3635.0
2023-09-08 13:20:00,73.07,73.09,73.04,73.06,4455.0,66.511,66.5292,66.4837,66.5019,4455.0
2023-09-08 13:25:00,73.02,73.07,73.01,73.04,4201.0,66.4655,66.511,66.4564,66.4837,4201.0
2023-09-08 13:30:00,73.04,73.08,73.03,73.08,4036.0,66.4837,66.5201,66.4746,66.5201,4036.0
2023-09-08 13:35:00,73.07,73.13,73.04,73.12,7485.0,66.511,66.5656,66.4837,66.5565,7485.0
2023-09-08 13:40:00,73.11,73.16,73.09,73.1,4541.0,66.5474,66.5929,66.5292,66.5383,4541.0
2023-09-08 13:45:00,73.09,73.12,73.05,73.12,4916.0,66.5292,66.5565,66.4928,66.5565,4916.0
2023-09-08 13:50:00,73.11,73.11,73.03,73.04,4638.0,66.5474,66.5474,66.4746,66.4837,4638.0
2023-09-08 13:55:00,73.05,73.14,73.05,73.1,5135.0,66.4928,66.5747,66.4928,66.5383,5135.0
2023-09-08 14:00:00,73.11,73.14,73.1,73.1,4693.0,66.5474,66.5747,66.5383,66.5383,4693.0
2023-09-08 14:05:00,73.11,73.14,73.1,73.14,6955.0,66.5474,66.5747,66.5383,66.5747,6955.0
2023-09-08 14:10:00,73.14,73.14,73.02,73.05,7624.0,66.5747,66.5747,66.4655,66.4928,7624.0
2023-09-08 14:15:00,73.06,73.08,73.04,73.05,4895.0,66.5019,66.5201,66.4837,66.4928,4895.0
2023-09-08 14:20:00,73.05,73.07,73.01,73.03,9718.0,66.4928,66.511,66.4564,66.4746,9718.0
2023-09-08 14:25:00,73.03,73.03,73.0,73.02,7206.0,66.4746,66.4746,66.4473,66.4655,7206.0
2023-09-08 14:30:00,73.01,73.09,73.0,73.06,6656.0,66.4564,66.5292,66.4473,66.5019,6656.0
2023-09-08 14:35:00,73.05,73.06,72.94,72.94,11486.0,66.4928,66.5019,66.3927,66.3927,11486.0
2023-09-08 14:40:00,72.95,73.04,72.91,73.03,9556.0,66.4018,66.4837,66.3654,66.4746,9556.0
2023-09-08 14:45:00,73.03,73.04,72.97,72.97,8991.0,66.4746,66.4837,66.42,66.42,8991.0
2023-09-08 14:50:00,72.98,73.01,72.96,72.97,7880.0,66.4291,66.4564,66.4109,66.42,7880.0
2023-09-08 14:55:00,72.97,73.0,72.95,72.98,7870.0,66.42,66.4473,66.4018,66.4291,7870.0
2023-09-08 15:00:00,72.97,72.98,72.92,72.97,6769.0,66.42,66.4291,66.3745,66.42,6769.0
2023-09-08 15:05:00,72.97,73.01,72.94,72.98,7718.0,66.42,66.4564,66.3927,66.4291,7718.0
2023-09-08 15:10:00,73.0,73.0,72.95,72.98,9130.0,66.4473,66.4473,66.4018,66.4291,9130.0
2023-09-08 15:15:00,72.98,73.07,72.95,73.06,15735.0,66.4291,66.511,66.4018,66.5019,15735.0
2023-09-08 15:20:00,73.06,73.08,72.99,73.05,19571.0,66.5019,66.5201,66.4382,66.4928,19571.0
2023-09-08 15:25:00,73.05,73.1,73.05,73.07,10381.0,66.4928,66.5383,66.4928,66.511,10381.0
2023-09-08 15:30:00,73.08,73.19,73.08,73.18,13045.0,66.5201,66.6202,66.5201,66.6111,13045.0
2023-09-08 15:35:00,73.19,73.21,73.17,73.2,16997.0,66.6202,66.6384,66.602,66.6293,16997.0
2023-09-08 15:40:00,73.2,73.21,73.14,73.18,21897.0,66.6293,66.6384,66.5747,66.6111,21897.0
2023-09-08 15:45:00,73.18,73.21,73.15,73.16,29954.0,66.6111,66.6384,66.5838,66.5929,29954.0
2023-09-08 15:50:00,73.16,73.22,73.1,73.18,53585.0,66.5929,66.6475,66.5383,66.6111,53585.0
2023-09-08 15:55:00,73.18,73.25,73.13,73.24,176231.0,66.6111,66.6749,66.5656,66.6657,176231.0
2023-09-11 09:30:00,73.77,73.98,73.43,73.44,40784.0,67.1482,67.3393,66.8387,66.8478,40784.0
2023-09-11 09:35:00,73.47,73.64,73.47,73.61,5588.0,66.8751,67.0298,66.8751,67.0025,5588.0
2023-09-11 09:40:00,73.58,73.61,73.53,73.55,6407.0,66.9752,67.0025,66.9297,66.9479,6407.0
2023-09-11 09:45:00,73.55,73.56,73.2,73.22,8079.0,66.9479,66.957,66.6293,66.6475,8079.0
2023-09-11 09:50:00,73.2,73.38,73.14,73.2,18628.0,66.6293,66.7932,66.5747,66.6293,18628.0
2023-09-11 09:55:00,73.19,73.21,72.94,72.98,39076.0,66.6202,66.6384,66.3927,66.4291,39076.0
2023-09-11 10:00:00,73.0,73.18,72.87,73.02,80409.0,66.4473,66.6111,66.329,66.4655,80409.0
2023-09-11 10:05:00,73.01,73.06,72.99,73.06,10572.0,66.4564,66.5019,66.4382,66.5019,10572.0
2023-09-11 10:10:00,73.08,73.23,73.06,73.23,15373.0,66.5201,66.6566,66.5019,66.6566,15373.0
2023-09-11 10:15:00,73.21,73.37,73.2,73.37,8903.0,66.6384,66.7841,66.6293,66.7841,8903.0
2023-09-11 10:20:00,73.4,73.4,73.3,73.33,8164.0,66.8114,66.8114,66.7204,66.7477,8164.0
2023-09-11 10:25:00,73.32,73.44,73.32,73.44,7575.0,66.7386,66.8478,66.7386,66.8478,7575.0
2023-09-11 10:30:00,73.42,73.44,73.33,73.33,9871.0,66.8296,66.8478,66.7477,66.7477,9871.0
2023-09-11 10:35:00,73.34,73.36,73.25,73.33,8303.0,66.7568,66.775,66.6749,66.7477,8303.0
2023-09-11 10:40:00,73.34,73.39,73.31,73.32,11406.0,66.7568,66.8023,66.7295,66.7386,11406.0
2023-09-11 10:45:00,73.31,73.34,73.28,73.29,8330.0,66.7295,66.7568,66.7022,66.7113,8330.0
2023-09-11 10:50:00,73.3,73.38,73.28,73.28,20248.0,66.7204,66.7932,66.7022,66.7022,20248.0
2023-09-11 10:55:00,73.25,73.26,73.2,73.23,12954.0,66.6749,66.684,66.6293,66.6566,12954.0
2023-09-11 11:00:00,73.21,73.21,73.06,73.11,8158.0,66.6384,66.6384,66.5019,66.5474,8158.0
2023-09-11 11:05:00,73.11,73.16,73.11,73.12,5044.0,66.5474,66.5929,66.5474,66.5565,5044.0
2023-09-11 11:10:00,73.12,73.17,73.1,73.11,5000.0,66.5565,66.602,66.5383,66.5474,5000.0
2023-09-11 11:15:00,73.1,73.13,73.07,73.13,8280.0,66.5383,66.5656,66.511,66.5656,8280.0
2023-09-11 11:20:00,73.12,73.12,72.97,73.0,18051.0,66.5565,66.5565,66.42,66.4473,18051.0
2023-09-11 11:25:00,73.0,73.02,72.91,72.94,5157.0,66.4473,66.4655,66.3654,66.3927,5157.0
2023-09-11 11:30:00,72.93,72.98,72.92,72.92,4455.0,66.3836,66.4291,66.3745,66.3745,4455.0
2023-09-11 11:35:00,72.92,73.01,72.92,72.95,8794.0,66.3745,66.4564,66.3745,66.4018,8794.0
2023-09-11 11:40:00,72.95,72.95,72.85,72.89,7897.0,66.4018,66.4018,66.3108,66.3472,7897.0
2023-09-11 11:45:00,72.88,72.91,72.83,72.9,10482.0,66.3381,66.3654,66.2926,66.3563,10482.0
2023-09-11 11:50:00,72.91,73.02,72.88,73.02,68743.0,66.3654,66.4655,66.3381,66.4655,68743.0
2023-09-11 11:55:00,73.04,73.08,72.97,72.99,11971.0,66.4837,66.5201,66.42,66.4382,11971.0
2023-09-11 12:00:00,73.0,73.04,72.95,72.97,7761.0,66.4473,66.4837,66.4018,66.42,7761.0
2023-09-11 12:05:00,72.95,73.07,72.95,73.05,7075.0,66.4018,66.511,66.4018,66.4928,7075.0
2023-09-11 12:10:00,73.03,73.04,73.01,73.02,7522.0,66.4746,66.4837,66.4564,66.4655,7522.0
2023-09-11 12:15:00,73.01,73.02,72.89,72.9,6800.0,66.4564,66.4655,66.3472,66.3563,6800.0
2023-09-11 12:20:00,72.89,72.91,72.83,72.84,8413.0,66.3472,66.3654,66.2926,66.3017,8413.0
2023-09-11 12:25:00,72.83,72.86,72.77,72.85,12522.0,66.2926,66.3199,66.2379,66.3108,12522.0
2023-09-11 12:30:00,72.84,72.89,72.81,72.89,7763.0,66.3017,66.3472,66.2743,66.3472,7763.0
2023-09-11 12:35:00,72.89,72.91,72.83,72.83,9278.0,66.3472,66.3654,66.2926,66.2926,9278.0
2023-09-11 12:40:00,72.83,72.87,72.82,72.84,5494.0,66.2926,66.329,66.2834,66.3017,5494.0
2023-09-11 12:45:00,72.84,72.88,72.82,72.87,5817.0,66.3017,66.3381,66.2834,66.329,5817.0
2023-09-11 12:50:00,72.87,72.93,72.86,72.87,12624.0,66.329,66.3836,66.3199,66.329,12624.0
2023-09-11 12:55:00,72.87,72.87,72.82,72.84,7008.0,66.329,66.329,66.2834,66.3017,7008.0
2023-09-11 13:00:00,72.81,72.91,72.81,72.91,7243.0,66.2743,66.3654,66.2743,66.3654,7243.0
2023-09-11 13:05:00,72.89,72.95,72.86,72.89,9019.0,66.3472,66.4018,66.3199,66.3472,9019.0
2023-09-11 13:10:00,72.89,72.91,72.8,72.87,8795.0,66.3472,66.3654,66.2652,66.329,8795.0
2023-09-11 13:15:00,72.86,72.9,72.84,72.89,7213.0,66.3199,66.3563,66.3017,66.3472,7213.0
2023-09-11 13:20:00,72.88,72.98,72.88,72.91,8242.0,66.3381,66.4291,66.3381,66.3654,8242.0
2023-09-11 13:25:00,72.91,72.95,72.9,72.94,6692.0,66.3654,66.4018,66.3563,66.3927,6692.0
2023-09-11 13:30:00,72.94,72.98,72.92,72.95,6475.0,66.3927,66.4291,66.3745,66.4018,6475.0
2023-09-11 13:35:00,72.95,72.95,72.83,72.84,11731.0,66.4018,66.4018,66.2926,66.3017,11731.0
2023-09-11 13:40:00,72.84,72.86,72.81,72.84,12121.0,66.3017,66.3199,66.2743,66.3017,12121.0
2023-09-11 13:45:00,72.85,72.91,72.85,72.85,11504.0,66.3108,66.3654,66.3108,66.3108,11504.0
2023-09-11 13:50:00,72.86,72.87,72.83,72.85,10997.0,66.3199,66.329,66.2926,66.3108,10997.0
2023-09-11 13:55:00,72.86,72.89,72.83,72.86,5799.0,66.3199,66.3472,66.2926,66.3199,5799.0
2023-09-11 14:00:00,72.86,72.86,72.76,72.76,5339.0,66.3199,66.3199,66.2288,66.2288,5339.0
2023-09-11 14:05:00,72.76,72.79,72.75,72.77,4941.0,66.2288,66.2561,66.2197,66.2379,4941.0
2023-09-11 14:10:00,72.78,72.8,72.75,72.78,8047.0,66.247,66.2652,66.2197,66.247,8047.0
2023-09-11 14:15:00,72.77,72.8,72.76,72.8,7326.0,66.2379,66.2652,66.2288,66.2652,7326.0
2023-09-11 14:20:00,72.8,72.83,72.79,72.8,5375.0,66.2652,66.2926,66.2561,66.2652,5375.0
2023-09-11 14:25:00,72.8,72.8,72.72,72.77,9380.0,66.2652,66.2652,66.1924,66.2379,9380.0
2023-09-11 14:30:00,72.78,72.79,72.7,72.74,8516.0,66.247,66.2561,66.1742,66.2106,8516.0
2023-09-11 14:35:00,72.71,72.75,72.68,72.7,10611.0,66.1833,66.2197,66.156,66.1742,10611.0
2023-09-11 14:40:00,72.71,72.71,72.68,72.71,6181.0,66.1833,66.1833,66.156,66.1833,6181.0
2023-09-11 14:45:00,72.71,72.78,72.7,72.78,11827.0,66.1833,66.247,66.1742,66.247,11827.0
2023-09-11 14:50:00,72.77,72.89,72.74,72.86,13806.0,66.2379,66.3472,66.2106,66.3199,13806.0
2023-09-11 14:55:00,72.86,72.86,72.83,72.85,6988.0,66.3199,66.3199,66.2926,66.3108,6988.0
2023-09-11 15:00:00,72.85,72.89,72.85,72.88,9745.0,66.3108,66.3472,66.3108,66.3381,9745.0
2023-09-11 15:05:00,72.87,72.87,72.82,72.82,11075.0,66.329,66.329,66.2834,66.2834,11075.0
2023-09-11 15:10:00,72.82,72.85,72.75,72.77,12150.0,66.2834,66.3108,66.2197,66.2379,12150.0
2023-09-11 15:15:00,72.77,72.79,72.72,72.73,12666.0,66.2379,66.2561,66.1924,66.2015,12666.0
2023-09-11 15:20:00,72.73,72.83,72.72,72.82,14993.0,66.2015,66.2926,66.1924,66.2834,14993.0
2023-09-11 15:25:00,72.83,72.85,72.77,72.79,13455.0,66.2926,66.3108,66.2379,66.2561,13455.0
2023-09-11 15:30:00,72.8,72.85,72.79,72.83,15255.0,66.2652,66.3108,66.2561,66.2926,15255.0
2023-09-11 15:35:00,72.83,72.83,72.76,72.78,15935.0,66.2926,66.2926,66.2288,66.247,15935.0
2023-09-11 15:40:00,72.77,72.8,72.68,72.69,28234.0,66.2379,66.2652,66.156,66.1651,28234.0
2023-09-11 15:45:00,72.68,72.68,72.57,72.63,40069.0,66.156,66.156,66.0559,66.1105,40069.0
2023-09-11 15:50:00,72.63,72.66,72.52,72.55,50658.0,66.1105,66.1378,66.0104,66.0377,50658.0
2023-09-11 15:55:00,72.55,72.66,72.53,72.66,140235.0,66.0377,66.1378,66.0195,66.1378,140235.0
2023-09-12 09:30:00,72.71,72.93,72.68,72.93,23070.0,66.1833,66.3836,66.156,66.3836,23070.0
2023-09-12 09:35:00,72.93,73.12,72.87,72.94,12449.0,66.3836,66.5565,66.329,66.3927,12449.0
2023-09-12 09:40:00,73.0,73.17,72.97,73.02,7660.0,66.4473,66.602,66.42,66.4655,7660.0
2023-09-12 09:45:00,72.99,73.03,72.78,72.83,7299.0,66.4382,66.4746,66.247,66.2926,7299.0
2023-09-12 09:50:00,72.82,72.89,72.73,72.73,7620.0,66.2834,66.3472,66.2015,66.2015,7620.0
2023-09-12 09:55:00,72.69,72.78,72.63,72.77,6205.0,66.1651,66.247,66.1105,66.2379,6205.0
2023-09-12 10:00:00,72.78,72.79,72.68,72.7,11072.0,66.247,66.2561,66.156,66.1742,11072.0
2023-09-12 10:05:00,72.72,72.77,72.58,72.63,6799.0,66.1924,66.2379,66.065,66.1105,6799.0
2023-09-12 10:10:00,72.66,72.76,72.63,72.71,8024.0,66.1378,66.2288,66.1105,66.1833,8024.0
2023-09-12 10:15:00,72.74,72.74,72.63,72.73,4683.0,66.2106,66.2106,66.1105,66.2015,4683.0
2023-09-12 10:20:00,72.73,72.74,72.68,72.71,5727.0,66.2015,66.2106,66.156,66.1833,5727.0
2023-09-12 10:25:00,72.75,72.77,72.65,72.73,7262.0,66.2197,66.2379,66.1287,66.2015,7262.0
2023-09-12 10:30:00,72.71,72.71,72.55,72.61,8667.0,66.1833,66.1833,66.0377,66.0923,8667.0
2023-09-12 10:35:00,72.62,72.68,72.59,72.68,10635.0,66.1014,66.156,66.0741,66.156,10635.0
2023-09-12 10:40:00,72.66,72.68,72.61,72.65,5876.0,66.1378,66.156,66.0923,66.1287,5876.0
2023-09-12 10:45:00,72.64,72.68,72.42,72.42,10743.0,66.1196,66.156,65.9194,65.9194,10743.0
2023-09-12 10:50:00,72.42,72.45,72.31,72.45,11732.0,65.9194,65.9467,65.8192,65.9467,11732.0
2023-09-12 10:55:00,72.47,72.6,72.4,72.45,11379.0,65.9649,66.0832,65.9011,65.9467,11379.0
2023-09-12 11:00:00,72.48,72.66,72.48,72.62,7227.0,65.974,66.1378,65.974,66.1014,7227.0
2023-09-12 11:05:00,72.62,72.68,72.6,72.64,6774.0,66.1014,66.156,66.0832,66.1196,6774.0
2023-09-12 11:10:00,72.64,72.67,72.59,72.59,4841.0,66.1196,66.1469,66.0741,66.0741,4841.0
2023-09-12 11:15:00,72.62,72.67,72.62,72.62,4150.0,66.1014,66.1469,66.1014,66.1014,4150.0
2023-09-12 11:20:00,72.63,72.67,72.61,72.61,5710.0,66.1105,66.1469,66.0923,66.0923,5710.0
2023-09-12 11:25:00,72.61,72.64,72.59,72.64,6660.0,66.0923,66.1196,66.0741,66.1196,6660.0
2023-09-12 11:30:00,72.64,72.71,72.64,72.7,6954.0,66.1196,66.1833,66.1196,66.1742,6954.0
2023-09-12 11:35:00,72.71,72.76,72.68,72.76,7561.0,66.1833,66.2288,66.156,66.2288,7561.0
2023-09-12 11:40:00,72.76,72.85,72.76,72.85,3881.0,66.2288,66.3108,66.2288,66.3108,3881.0
2023-09-12 11:45:00,72.83,72.86,72.82,72.86,5028.0,66.2926,66.3199,66.2834,66.3199,5028.0
2023-09-12 11:50:00,72.86,72.92,72.85,72.87,6181.0,66.3199,66.3745,66.3108,66.329,6181.0
2023-09-12 11:55:00,72.87,72.87,72.8,72.82,5665.0,66.329,66.329,66.2652,66.2834,5665.0
2023-09-12 12:00:00,72.83,72.88,72.78,72.8,2011.0,66.2926,66.3381,66.247,66.2652,2011.0
2023-09-12 12:05:00,72.78,72.87,72.76,72.83,4624.0,66.247,66.329,66.2288,66.2926,4624.0
2023-09-12 12:10:00,72.82,72.87,72.8,72.86,1593.0,66.2834,66.329,66.2652,66.3199,1593.0
2023-09-12 12:15:00,72.86,72.94,72.84,72.93,6990.0,66.3199,66.3927,66.3017,66.3836,6990.0
2023-09-12 12:20:00,72.96,72.96,72.91,72.96,3964.0,66.4109,66.4109,66.3654,66.4109,3964.0
2023-09-12 12:25:00,72.96,73.0,72.95,72.96,5881.0,66.4109,66.4473,66.4018,66.4109,5881.0
2023-09-12 12:30:00,72.95,72.98,72.94,72.96,3176.0,66.4018,66.4291,66.3927,66.4109,3176.0
2023-09-12 12:35:00,72.98,73.03,72.96,73.03,4033.0,66.4291,66.4746,66.4109,66.4746,4033.0
2023-09-12 12:40:00,73.04,73.05,72.98,72.98,3633.0,66.4837,66.4928,66.4291,66.4291,3633.0
2023-09-12 12:45:00,72.98,73.03,72.96,73.02,3304.0,66.4291,66.4746,66.4109,66.4655,3304.0
2023-09-12 12:50:00,73.01,73.05,72.98,73.05,3040.0,66.4564,66.4928,66.4291,66.4928,3040.0
2023-09-12 12:55:00,73.05,73.05,72.98,73.04,3553.0,66.4928,66.4928,66.4291,66.4837,3553.0
2023-09-12 13:00:00,73.06,73.07,72.96,73.04,5205.0,66.5019,66.511,66.4109,66.4837,5205.0
2023-09-12 13:05:00,73.03,73.09,73.03,73.09,2175.0,66.4746,66.5292,66.4746,66.5292,2175.0
2023-09-12 13:10:00,73.11,73.16,73.11,73.15,6703.0,66.5474,66.5929,66.5474,66.5838,6703.0
2023-09-12 13:15:00,73.15,73.18,73.14,73.17,4884.0,66.5838,66.6111,66.5747,66.602,4884.0
2023-09-12 13:20:00,73.19,73.32,73.18,73.32,4687.0,66.6202,66.7386,66.6111,66.7386,4687.0
2023-09-12 13:25:00,73.31,73.31,73.26,73.27,3130.0,66.7295,66.7295,66.684,66.6931,3130.0
2023-09-12 13:30:00,73.29,73.32,73.2,73.25,4686.0,66.7113,66.7386,66.6293,66.6749,4686.0
2023-09-12 13:35:00,73.24,73.25,73.18,73.19,4371.0,66.6657,66.6749,66.6111,66.6202,4371.0
2023-09-12 13:40:00,73.19,73.21,73.08,73.08,4035.0,66.6202,66.6384,66.5201,66.5201,4035.0
2023-09-12 13:45:00,73.08,73.08,73.01,73.07,5175.0,66.5201,66.5201,66.4564,66.511,5175.0
2023-09-12 13:50:00,73.09,73.1,73.03,73.03,3205.0,66.5292,66.5383,66.4746,66.4746,3205.0
2023-09-12 13:55:00,73.04,73.07,72.96,72.98,5209.0,66.4837,66.511,66.4109,66.4291,5209.0
2023-09-12 14:00:00,72.96,72.96,72.91,72.93,3642.0,66.4109,66.4109,66.3654,66.3836,3642.0
2023-09-12 14:05:00,72.91,72.92,72.89,72.92,3281.0,66.3654,66.3745,66.3472,66.3745,3281.0
2023-09-12 14:10:00,72.94,72.97,72.87,72.87,3110.0,66.3927,66.42,66.329,66.329,3110.0
2023-09-12 14:15:00,72.87,72.92,72.85,72.89,6392.0,66.329,66.3745,66.3108,66.3472,6392.0
2023-09-12 14:20:00,72.93,72.93,72.87,72.87,6543.0,66.3836,66.3836,66.329,66.329,6543.0
2023-09-12 14:25:00,72.87,72.87,72.83,72.84,1902.0,66.329,66.329,66.2926,66.3017,1902.0
2023-09-12 14:30:00,72.83,72.84,72.76,72.77,5596.0,66.2926,66.3017,66.2288,66.2379,5596.0
2023-09-12 14:35:00,72.78,72.78,72.71,72.75,6230.0,66.247,66.247,66.1833,66.2197,6230.0
2023-09-12 14:40:00,72.75,72.79,72.71,72.71,2431.0,66.2197,66.2561,66.1833,66.1833,2431.0
2023-09-12 14:45:00,72.71,72.77,72.69,72.71,6179.0,66.1833,66.2379,66.1651,66.1833,6179.0
2023-09-12 14:50:00,72.71,72.73,72.66,72.66,5742.0,66.1833,66.2015,66.1378,66.1378,5742.0
2023-09-12 14:55:00,72.67,72.72,72.59,72.64,7296.0,66.1469,66.1924,66.0741,66.1196,7296.0
2023-09-12 15:00:00,72.63,72.68,72.61,72.65,8380.0,66.1105,66.156,66.0923,66.1287,8380.0
2023-09-12 15:05:00,72.67,72.68,72.64,72.66,10397.0,66.1469,66.156,66.1196,66.1378,10397.0
2023-09-12 15:10:00,72.67,72.71,72.65,72.66,41401.0,66.1469,66.1833,66.1287,66.1378,41401.0
2023-09-12 15:15:00,72.65,72.71,72.64,72.66,7241.0,66.1287,66.1833,66.1196,66.1378,7241.0
2023-09-12 15:20:00,72.65,72.69,72.61,72.62,7255.0,66.1287,66.1651,66.0923,66.1014,7255.0
2023-09-12 15:25:00,72.61,72.62,72.59,72.62,5601.0,66.0923,66.1014,66.0741,66.1014,5601.0
2023-09-12 15:30:00,72.61,72.64,72.58,72.58,12007.0,66.0923,66.1196,66.065,66.065,12007.0
2023-09-12 15:35:00,72.59,72.61,72.53,72.58,9500.0,66.0741,66.0923,66.0195,66.065,9500.0
2023-09-12 15:40:00,72.61,72.71,72.58,72.69,15750.0,66.0923,66.1833,66.065,66.1651,15750.0
2023-09-12 15:45:00,72.69,72.71,72.61,72.68,19712.0,66.1651,66.1833,66.0923,66.156,19712.0
2023-09-12 15:50:00,72.68,72.74,72.66,72.72,32405.0,66.156,66.2106,66.1378,66.1924,32405.0
2023-09-12 15:55:00,72.71,72.78,72.67,72.77,122271.0,66.1833,66.247,66.1469,66.2379,122271.0
2023-09-13 09:30:00,73.46,73.47,73.19,73.19,18917.0,66.866,66.8751,66.6202,66.6202,18917.0
2023-09-13 09:35:00,73.21,73.21,72.89,73.02,1876.0,66.6384,66.6384,66.3472,66.4655,1876.0
2023-09-13 09:40:00,73.02,73.02,72.73,72.73,4748.0,66.4655,66.4655,66.2015,66.2015,4748.0
2023-09-13 09:45:00,72.73,72.74,72.58,72.62,8052.0,66.2015,66.2106,66.065,66.1014,8052.0
2023-09-13 09:50:00,72.59,72.71,72.58,72.63,2714.0,66.0741,66.1833,66.065,66.1105,2714.0
2023-09-13 09:55:00,72.63,72.76,72.57,72.76,3650.0,66.1105,66.2288,66.0559,66.2288,3650.0
2023-09-13 10:00:00,72.76,72.82,72.67,72.67,3349.0,66.2288,66.2834,66.1469,66.1469,3349.0
2023-09-13 10:05:00,72.64,72.73,72.6,72.73,4021.0,66.1196,66.2015,66.0832,66.2015,4021.0
2023-09-13 10:10:00,72.75,72.8,72.62,72.69,5928.0,66.2197,66.2652,66.1014,66.1651,5928.0
2023-09-13 10:15:00,72.69,72.8,72.66,72.66,8617.0,66.1651,66.2652,66.1378,66.1378,8617.0
2023-09-13 10:20:00,72.66,72.81,72.66,72.78,5639.0,66.1378,66.2743,66.1378,66.247,5639.0
2023-09-13 10:25:00,72.78,72.79,72.66,72.7,4259.0,66.247,66.2561,66.1378,66.1742,4259.0
2023-09-13 10:30:00,72.71,72.76,72.62,72.73,14193.0,66.1833,66.2288,66.1014,66.2015,14193.0
2023-09-13 10:35:00,72.73,72.81,72.64,72.79,9069.0,66.2015,66.2743,66.1196,66.2561,9069.0
2023-09-13 10:40:00,72.81,72.81,72.7,72.72,5710.0,66.2743,66.2743,66.1742,66.1924,5710.0
2023-09-13 10:45:00,72.7,72.7,72.62,72.63,8605.0,66.1742,66.1742,66.1014,66.1105,8605.0
2023-09-13 10:50:00,72.63,72.7,72.63,72.69,7562.0,66.1105,66.1742,66.1105,66.1651,7562.0
2023-09-13 10:55:00,72.69,72.69,72.63,72.65,4775.0,66.1651,66.1651,66.1105,66.1287,4775.0
2023-09-13 11:00:00,72.67,72.7,72.6,72.68,3785.0,66.1469,66.1742,66.0832,66.156,3785.0
2023-09-13 11:05:00,72.68,72.72,72.61,72.61,4172.0,66.156,66.1924,66.0923,66.0923,4172.0
2023-09-13 11:10:00,72.62,72.63,72.58,72.58,4396.0,66.1014,66.1105,66.065,66.065,4396.0
2023-09-13 11:15:00,72.59,72.59,72.4,72.41,23774.0,66.0741,66.0741,65.9011,65.9103,23774.0
2023-09-13 11:20:00,72.4,72.43,72.31,72.31,5950.0,65.9011,65.9285,65.8192,65.8192,5950.0
2023-09-13 11:25:00,72.33,72.33,72.25,72.31,14514.0,65.8374,65.8374,65.7646,65.8192,14514.0
2023-09-13 11:30:00,72.33,72.33,72.21,72.23,9145.0,65.8374,65.8374,65.7282,65.7464,9145.0
2023-09-13 11:35:00,72.19,72.19,72.07,72.11,12149.0,65.71,65.71,65.6008,65.6372,12149.0
2023-09-13 11:40:00,72.13,72.15,72.03,72.08,7109.0,65.6554,65.6736,65.5644,65.6099,7109.0
2023-09-13 11:45:00,72.07,72.11,72.03,72.1,7433.0,65.6008,65.6372,65.5644,65.6281,7433.0
2023-09-13 11:50:00,72.11,72.12,72.02,72.11,9290.0,65.6372,65.6463,65.5553,65.6372,9290.0
2023-09-13 11:55:00,72.13,72.25,72.12,72.16,5060.0,65.6554,65.7646,65.6463,65.6827,5060.0
2023-09-13 12:00:00,72.16,72.26,72.12,72.21,5254.0,65.6827,65.7737,65.6463,65.7282,5254.0
2023-09-13 12:05:00,72.2,72.26,72.19,72.21,5049.0,65.7191,65.7737,65.71,65.7282,5049.0
2023-09-13 12:10:00,72.2,72.22,72.14,72.21,4739.0,65.7191,65.7373,65.6645,65.7282,4739.0
2023-09-13 12:15:00,72.17,72.32,72.15,72.27,4592.0,65.6918,65.8283,65.6736,65.7828,4592.0
2023-09-13 12:20:00,72.28,72.3,72.24,72.26,2811.0,65.7919,65.8101,65.7555,65.7737,2811.0
2023-09-13 12:25:00,72.25,72.33,72.24,72.29,3442.0,65.7646,65.8374,65.7555,65.801,3442.0
2023-09-13 12:30:00,72.29,72.31,72.21,72.25,11655.0,65.801,65.8192,65.7282,65.7646,11655.0
2023-09-13 12:35:00,72.28,72.28,72.13,72.13,4215.0,65.7919,65.7919,65.6554,65.6554,4215.0
2023-09-13 12:40:00,72.15,72.24,72.12,72.18,5091.0,65.6736,65.7555,65.6463,65.7009,5091.0
2023-09-13 12:45:00,72.18,72.28,72.16,72.21,2555.0,65.7009,65.7919,65.6827,65.7282,2555.0
2023-09-13 12:50:00,72.22,72.28,72.19,72.28,4882.0,65.7373,65.7919,65.71,65.7919,4882.0
2023-09-13 12:55:00,72.31,72.33,72.25,72.27,3895.0,65.8192,65.8374,65.7646,65.7828,3895.0
2023-09-13 13:00:00,72.3,72.33,72.26,72.26,3070.0,65.8101,65.8374,65.7737,65.7737,3070.0
2023-09-13 13:05:00,72.28,72.28,72.22,72.22,3024.0,65.7919,65.7919,65.7373,65.7373,3024.0
2023-09-13 13:10:00,72.22,72.34,72.22,72.29,5188.0,65.7373,65.8465,65.7373,65.801,5188.0
2023-09-13 13:15:00,72.3,72.32,72.26,72.3,4149.0,65.8101,65.8283,65.7737,65.8101,4149.0
2023-09-13 13:20:00,72.31,72.33,72.27,72.29,7483.0,65.8192,65.8374,65.7828,65.801,7483.0
2023-09-13 13:25:00,72.34,72.38,72.26,72.28,3637.0,65.8465,65.8829,65.7737,65.7919,3637.0
2023-09-13 13:30:00,72.27,72.33,72.24,72.3,4101.0,65.7828,65.8374,65.7555,65.8101,4101.0
2023-09-13 13:35:00,72.23,72.26,72.21,72.21,7222.0,65.7464,65.7737,65.7282,65.7282,7222.0
2023-09-13 13:40:00,72.2,72.2,72.1,72.18,7457.0,65.7191,65.7191,65.6281,65.7009,7457.0
2023-09-13 13:45:00,72.18,72.24,72.13,72.13,7806.0,65.7009,65.7555,65.6554,65.6554,7806.0
2023-09-13 13:50:00,72.14,72.22,72.14,72.19,5726.0,65.6645,65.7373,65.6645,65.71,5726.0
2023-09-13 13:55:00,72.18,72.26,72.18,72.24,3172.0,65.7009,65.7737,65.7009,65.7555,3172.0
2023-09-13 14:00:00,72.25,72.28,72.18,72.21,5218.0,65.7646,65.7919,65.7009,65.7282,5218.0
2023-09-13 14:05:00,72.19,72.21,72.15,72.15,6578.0,65.71,65.7282,65.6736,65.6736,6578.0
2023-09-13 14:10:00,72.16,72.19,72.15,72.15,4243.0,65.6827,65.71,65.6736,65.6736,4243.0
2023-09-13 14:15:00,72.15,72.15,72.06,72.12,3902.0,65.6736,65.6736,65.5917,65.6463,3902.0
2023-09-13 14:20:00,72.12,72.14,72.07,72.13,3448.0,65.6463,65.6645,65.6008,65.6554,3448.0
2023-09-13 14:25:00,72.11,72.15,72.1,72.11,2946.0,65.6372,65.6736,65.6281,65.6372,2946.0
2023-09-13 14:30:00,72.11,72.19,72.08,72.16,4217.0,65.6372,65.71,65.6099,65.6827,4217.0
2023-09-13 14:35:00,72.15,72.16,72.12,72.12,5023.0,65.6736,65.6827,65.6463,65.6463,5023.0
2023-09-13 14:40:00,72.09,72.16,72.08,72.11,3957.0,65.619,65.6827,65.6099,65.6372,3957.0
2023-09-13 14:45:00,72.1,72.14,72.08,72.11,4928.0,65.6281,65.6645,65.6099,65.6372,4928.0
2023-09-13 14:50:00,72.09,72.14,72.06,72.06,8532.0,65.619,65.6645,65.5917,65.5917,8532.0
2023-09-13 14:55:00,72.06,72.08,72.02,72.06,12315.0,65.5917,65.6099,65.5553,65.5917,12315.0
2023-09-13 15:00:00,72.07,72.08,71.89,71.9,10488.0,65.6008,65.6099,65.4369,65.446,10488.0
2023-09-13 15:05:00,71.88,71.94,71.87,71.92,11041.0,65.4278,65.4824,65.4187,65.4642,11041.0
2023-09-13 15:10:00,71.9,71.99,71.87,71.89,9866.0,65.446,65.528,65.4187,65.4369,9866.0
2023-09-13 15:15:00,71.9,71.95,71.85,71.86,11244.0,65.446,65.4915,65.4005,65.4096,11244.0
2023-09-13 15:20:00,71.86,71.92,71.8,71.92,11462.0,65.4096,65.4642,65.355,65.4642,11462.0
2023-09-13 15:25:00,71.91,72.03,71.9,72.0,11348.0,65.4551,65.5644,65.446,65.5371,11348.0
2023-09-13 15:30:00,72.0,72.14,71.99,72.1,15709.0,65.5371,65.6645,65.528,65.6281,15709.0
2023-09-13 15:35:00,72.11,72.17,72.05,72.16,16138.0,65.6372,65.6918,65.5826,65.6827,16138.0
2023-09-13 15:40:00,72.17,72.18,72.07,72.08,22604.0,65.6918,65.7009,65.6008,65.6099,22604.0
2023-09-13 15:45:00,72.07,72.23,72.06,72.18,21861.0,65.6008,65.7464,65.5917,65.7009,21861.0
2023-09-13 15:50:00,72.18,72.23,72.1,72.21,43184.0,65.7009,65.7464,65.6281,65.7282,43184.0
2023-09-13 15:55:00,72.2,72.34,72.19,72.26,95088.0,65.7191,65.8465,65.71,65.7737,95088.0
2023-09-14 09:30:00,73.37,73.98,73.07,73.26,85216.0,66.7841,67.3393,66.511,66.684,85216.0
2023-09-14 09:35:00,73.24,73.53,73.2,73.24,5976.0,66.6657,66.9297,66.6293,66.6657,5976.0
2023-09-14 09:40:00,73.16,73.22,72.98,73.0,7586.0,66.5929,66.6475,66.4291,66.4473,7586.0
2023-09-14 09:45:00,73.03,73.13,72.96,72.96,3573.0,66.4746,66.5656,66.4109,66.4109,3573.0
2023-09-14 09:50:00,72.97,73.04,72.93,73.0,5359.0,66.42,66.4837,66.3836,66.4473,5359.0
2023-09-14 09:55:00,73.0,73.2,72.97,73.2,7897.0,66.4473,66.6293,66.42,66.6293,7897.0
2023-09-14 10:00:00,73.17,73.25,72.98,73.04,10809.0,66.602,66.6749,66.4291,66.4837,10809.0
2023-09-14 10:05:00,73.02,73.04,72.85,72.89,9677.0,66.4655,66.4837,66.3108,66.3472,9677.0
2023-09-14 10:10:00,72.87,72.92,72.82,72.87,6413.0,66.329,66.3745,66.2834,66.329,6413.0
2023-09-14 10:15:00,72.86,72.96,72.85,72.92,7487.0,66.3199,66.4109,66.3108,66.3745,7487.0
2023-09-14 10:20:00,72.87,72.95,72.87,72.95,4429.0,66.329,66.4018,66.329,66.4018,4429.0
2023-09-14 10:25:00,72.96,72.96,72.85,72.94,4002.0,66.4109,66.4109,66.3108,66.3927,4002.0
2023-09-14 10:30:00,72.92,73.03,72.82,73.03,37246.0,66.3745,66.4746,66.2834,66.4746,37246.0
2023-09-14 10:35:00,73.03,73.09,72.99,73.02,6362.0,66.4746,66.5292,66.4382,66.4655,6362.0
2023-09-14 10:40:00,73.02,73.11,73.01,73.11,4001.0,66.4655,66.5474,66.4564,66.5474,4001.0
2023-09-14 10:45:00,73.12,73.2,73.09,73.2,5312.0,66.5565,66.6293,66.5292,66.6293,5312.0
2023-09-14 10:50:00,73.2,73.24,73.19,73.22,9322.0,66.6293,66.6657,66.6202,66.6475,9322.0
2023-09-14 10:55:00,73.24,73.27,73.21,73.21,5278.0,66.6657,66.6931,66.6384,66.6384,5278.0
2023-09-14 11:00:00,73.2,73.28,73.2,73.28,4239.0,66.6293,66.7022,66.6293,66.7022,4239.0
2023-09-14 11:05:00,73.29,73.38,73.28,73.38,10263.0,66.7113,66.7932,66.7022,66.7932,10263.0
2023-09-14 11:10:00,73.37,73.41,73.3,73.38,8798.0,66.7841,66.8205,66.7204,66.7932,8798.0
2023-09-14 11:15:00,73.36,73.38,73.16,73.19,7539.0,66.775,66.7932,66.5929,66.6202,7539.0
2023-09-14 11:20:00,73.2,73.23,73.15,73.19,4592.0,66.6293,66.6566,66.5838,66.6202,4592.0
2023-09-14 11:25:00,73.2,73.2,73.1,73.11,9599.0,66.6293,66.6293,66.5383,66.5474,9599.0
2023-09-14 11:30:00,73.13,73.19,73.09,73.09,8944.0,66.5656,66.6202,66.5292,66.5292,8944.0
2023-09-14 11:35:00,73.11,73.13,73.03,73.04,7507.0,66.5474,66.5656,66.4746,66.4837,7507.0
2023-09-14 11:40:00,73.04,73.09,73.02,73.07,6423.0,66.4837,66.5292,66.4655,66.511,6423.0
2023-09-14 11:45:00,73.07,73.07,72.96,73.04,5162.0,66.511,66.511,66.4109,66.4837,5162.0
2023-09-14 11:50:00,73.08,73.11,73.06,73.09,4802.0,66.5201,66.5474,66.5019,66.5292,4802.0
2023-09-14 11:55:00,73.08,73.1,73.06,73.07,7414.0,66.5201,66.5383,66.5019,66.511,7414.0
2023-09-14 12:00:00,73.04,73.05,73.01,73.01,5177.0,66.4837,66.4928,66.4564,66.4564,5177.0
2023-09-14 12:05:00,73.0,73.05,73.0,73.01,4911.0,66.4473,66.4928,66.4473,66.4564,4911.0
2023-09-14 12:10:00,73.02,73.09,73.01,73.08,4219.0,66.4655,66.5292,66.4564,66.5201,4219.0
2023-09-14 12:15:00,73.1,73.11,73.04,73.06,5849.0,66.5383,66.5474,66.4837,66.5019,5849.0
2023-09-14 12:20:00,73.05,73.12,73.03,73.07,6114.0,66.4928,66.5565,66.4746,66.511,6114.0
2023-09-14 12:25:00,73.08,73.09,73.03,73.09,4031.0,66.5201,66.5292,66.4746,66.5292,4031.0
2023-09-14 12:30:00,73.09,73.14,73.07,73.13,6864.0,66.5292,66.5747,66.511,66.5656,6864.0
2023-09-14 12:35:00,73.14,73.19,73.1,73.19,2660.0,66.5747,66.6202,66.5383,66.6202,2660.0
2023-09-14 12:40:00,73.17,73.19,73.13,73.15,6151.0,66.602,66.6202,66.5656,66.5838,6151.0
2023-09-14 12:45:00,73.14,73.29,73.13,73.26,9873.0,66.5747,66.7113,66.5656,66.684,9873.0
2023-09-14 12:50:00,73.29,73.34,73.28,73.3,4378.0,66.7113,66.7568,66.7022,66.7204,4378.0
2023-09-14 12:55:00,73.3,73.32,73.27,73.31,15292.0,66.7204,66.7386,66.6931,66.7295,15292.0
2023-09-14 13:00:00,73.3,73.35,73.3,73.34,6542.0,66.7204,66.7659,66.7204,66.7568,6542.0
2023-09-14 13:05:00,73.3,73.32,73.27,73.27,5871.0,66.7204,66.7386,66.6931,66.6931,5871.0
2023-09-14 13:10:00,73.27,73.41,73.27,73.38,4281.0,66.6931,66.8205,66.6931,66.7932,4281.0
2023-09-14 13:15:00,73.36,73.38,73.33,73.33,3682.0,66.775,66.7932,66.7477,66.7477,3682.0
2023-09-14 13:20:00,73.34,73.39,73.34,73.36,8613.0,66.7568,66.8023,66.7568,66.775,8613.0
2023-09-14 13:25:00,73.36,73.42,73.34,73.4,6207.0,66.775,66.8296,66.7568,66.8114,6207.0
2023-09-14 13:30:00,73.4,73.43,73.35,73.35,3659.0,66.8114,66.8387,66.7659,66.7659,3659.0
2023-09-14 13:35:00,73.34,73.38,73.34,73.37,4587.0,66.7568,66.7932,66.7568,66.7841,4587.0
2023-09-14 13:40:00,73.37,73.38,73.34,73.37,3456.0,66.7841,66.7932,66.7568,66.7841,3456.0
2023-09-14 13:45:00,73.36,73.39,73.33,73.39,6817.0,66.775,66.8023,66.7477,66.8023,6817.0
2023-09-14 13:50:00,73.41,73.45,73.37,73.39,7397.0,66.8205,66.8569,66.7841,66.8023,7397.0
2023-09-14 13:55:00,73.39,73.43,73.37,73.4,5071.0,66.8023,66.8387,66.7841,66.8114,5071.0
2023-09-14 14:00:00,73.4,73.48,73.4,73.43,5661.0,66.8114,66.8842,66.8114,66.8387,5661.0
2023-09-14 14:05:00,73.43,73.55,73.43,73.48,6030.0,66.8387,66.9479,66.8387,66.8842,6030.0
2023-09-14 14:10:00,73.49,73.49,73.38,73.41,7334.0,66.8933,66.8933,66.7932,66.8205,7334.0
2023-09-14 14:15:00,73.4,73.43,73.39,73.4,3989.0,66.8114,66.8387,66.8023,66.8114,3989.0
2023-09-14 14:20:00,73.39,73.45,73.38,73.44,7248.0,66.8023,66.8569,66.7932,66.8478,7248.0
2023-09-14 14:25:00,73.43,73.44,73.41,73.41,4869.0,66.8387,66.8478,66.8205,66.8205,4869.0
2023-09-14 14:30:00,73.42,73.45,73.41,73.44,5163.0,66.8296,66.8569,66.8205,66.8478,5163.0
2023-09-14 14:35:00,73.44,73.52,73.44,73.51,5337.0,66.8478,66.9206,66.8478,66.9115,5337.0
2023-09-14 14:40:00,73.5,73.55,73.49,73.52,4057.0,66.9024,66.9479,66.8933,66.9206,4057.0
2023-09-14 14:45:00,73.53,73.54,73.5,73.53,5497.0,66.9297,66.9388,66.9024,66.9297,5497.0
2023-09-14 14:50:00,73.53,73.55,73.47,73.55,5196.0,66.9297,66.9479,66.8751,66.9479,5196.0
2023-09-14 14:55:00,73.56,73.56,73.52,73.55,4788.0,66.957,66.957,66.9206,66.9479,4788.0
2023-09-14 15:00:00,73.55,73.61,73.53,73.59,7424.0,66.9479,67.0025,66.9297,66.9843,7424.0
2023-09-14 15:05:00,73.62,73.62,73.55,73.55,6809.0,67.0116,67.0116,66.9479,66.9479,6809.0
2023-09-14 15:10:00,73.55,73.56,73.48,73.51,7572.0,66.9479,66.957,66.8842,66.9115,7572.0
2023-09-14 15:15:00,73.51,73.51,73.44,73.45,10101.0,66.9115,66.9115,66.8478,66.8569,10101.0
2023-09-14 15:20:00,73.44,73.44,73.35,73.37,10821.0,66.8478,66.8478,66.7659,66.7841,10821.0
2023-09-14 15:25:00,73.37,73.4,73.35,73.37,10748.0,66.7841,66.8114,66.7659,66.7841,10748.0
2023-09-14 15:30:00,73.36,73.47,73.35,73.47,11286.0,66.775,66.8751,66.7659,66.8751,11286.0
2023-09-14 15:35:00,73.46,73.48,73.44,73.45,15856.0,66.866,66.8842,66.8478,66.8569,15856.0
2023-09-14 15:40:00,73.45,73.5,73.41,73.46,19961.0,66.8569,66.9024,66.8205,66.866,19961.0
2023-09-14 15:45:00,73.46,73.47,73.35,73.36,32475.0,66.866,66.8751,66.7659,66.775,32475.0
2023-09-14 15:50:00,73.38,73.54,73.37,73.47,45967.0,66.7932,66.9388,66.7841,66.8751,45967.0
2023-09-14 15:55:00,73.47,73.48,73.38,73.44,88713.0,66.8751,66.8842,66.7932,66.8478,88713.0
2023-09-15 09:30:00,73.2,73.46,73.11,73.22,157472.0,66.6293,66.866,66.5474,66.6475,157472.0
2023-09-15 09:35:00,73.25,73.48,73.17,73.38,8595.0,66.6749,66.8842,66.602,66.7932,8595.0
2023-09-15 09:40:00,73.32,73.32,73.06,73.28,16424.0,66.7386,66.7386,66.5019,66.7022,16424.0
2023-09-15 09:45:00,73.28,73.34,73.01,73.14,7766.0,66.7022,66.7568,66.4564,66.5747,7766.0
2023-09-15 09:50:00,73.12,73.12,73.0,73.04,8876.0,66.5565,66.5565,66.4473,66.4837,8876.0
2023-09-15 09:55:00,73.05,73.05,72.87,72.96,4141.0,66.4928,66.4928,66.329,66.4109,4141.0
2023-09-15 10:00:00,72.91,73.04,72.88,72.98,10081.0,66.3654,66.4837,66.3381,66.4291,10081.0
2023-09-15 10:05:00,73.02,73.1,72.98,73.0,5420.0,66.4655,66.5383,66.4291,66.4473,5420.0
2023-09-15 10:10:00,73.0,73.02,72.88,72.91,4265.0,66.4473,66.4655,66.3381,66.3654,4265.0
2023-09-15 10:15:00,72.92,72.93,72.82,72.85,8088.0,66.3745,66.3836,66.2834,66.3108,8088.0
2023-09-15 10:20:00,72.84,72.94,72.83,72.85,8976.0,66.3017,66.3927,66.2926,66.3108,8976.0
2023-09-15 10:25:00,72.84,72.85,72.77,72.81,6993.0,66.3017,66.3108,66.2379,66.2743,6993.0
2023-09-15 10:30:00,72.79,72.8,72.72,72.77,6652.0,66.2561,66.2652,66.1924,66.2379,6652.0
2023-09-15 10:35:00,72.77,72.85,72.77,72.79,5501.0,66.2379,66.3108,66.2379,66.2561,5501.0
2023-09-15 10:40:00,72.79,72.79,72.71,72.75,5847.0,66.2561,66.2561,66.1833,66.2197,5847.0
2023-09-15 10:45:00,72.78,72.79,72.7,72.79,8651.0,66.247,66.2561,66.1742,66.2561,8651.0
2023-09-15 10:50:00,72.79,72.92,72.78,72.84,5890.0,66.2561,66.3745,66.247,66.3017,5890.0
2023-09-15 10:55:00,72.86,72.86,72.77,72.81,4076.0,66.3199,66.3199,66.2379,66.2743,4076.0
2023-09-15 11:00:00,72.81,72.84,72.73,72.84,11048.0,66.2743,66.3017,66.2015,66.3017,11048.0
2023-09-15 11:05:00,72.87,72.92,72.84,72.92,9627.0,66.329,66.3745,66.3017,66.3745,9627.0
2023-09-15 11:10:00,72.91,72.94,72.85,72.85,9406.0,66.3654,66.3927,66.3108,66.3108,9406.0
2023-09-15 11:15:00,72.85,72.85,72.78,72.84,4157.0,66.3108,66.3108,66.247,66.3017,4157.0
2023-09-15 11:20:00,72.86,72.91,72.83,72.88,4275.0,66.3199,66.3654,66.2926,66.3381,4275.0
2023-09-15 11:25:00,72.89,72.94,72.87,72.93,6053.0,66.3472,66.3927,66.329,66.3836,6053.0
2023-09-15 11:30:00,72.95,73.08,72.92,73.0,9970.0,66.4018,66.5201,66.3745,66.4473,9970.0
2023-09-15 11:35:00,73.0,73.02,72.94,72.95,3576.0,66.4473,66.4655,66.3927,66.4018,3576.0
2023-09-15 11:40:00,72.95,73.01,72.95,73.0,3540.0,66.4018,66.4564,66.4018,66.4473,3540.0
2023-09-15 11:45:00,73.01,73.04,72.96,72.98,2962.0,66.4564,66.4837,66.4109,66.4291,2962.0
2023-09-15 11:50:00,72.98,73.02,72.94,72.95,4112.0,66.4291,66.4655,66.3927,66.4018,4112.0
2023-09-15 11:55:00,72.95,72.99,72.92,72.98,5365.0,66.4018,66.4382,66.3745,66.4291,5365.0
2023-09-15 12:00:00,73.0,73.0,72.97,72.98,2125.0,66.4473,66.4473,66.42,66.4291,2125.0
2023-09-15 12:05:00,72.99,72.99,72.93,72.96,2500.0,66.4382,66.4382,66.3836,66.4109,2500.0
2023-09-15 12:10:00,72.97,73.0,72.95,72.99,5570.0,66.42,66.4473,66.4018,66.4382,5570.0
2023-09-15 12:15:00,73.0,73.0,72.91,72.96,4961.0,66.4473,66.4473,66.3654,66.4109,4961.0
2023-09-15 12:20:00,72.95,72.96,72.92,72.94,6201.0,66.4018,66.4109,66.3745,66.3927,6201.0
2023-09-15 12:25:00,72.93,72.93,72.9,72.92,4365.0,66.3836,66.3836,66.3563,66.3745,4365.0
2023-09-15 12:30:00,72.9,72.93,72.86,72.87,5815.0,66.3563,66.3836,66.3199,66.329,5815.0
2023-09-15 12:35:00,72.87,72.93,72.86,72.92,4475.0,66.329,66.3836,66.3199,66.3745,4475.0
2023-09-15 12:40:00,72.92,72.94,72.9,72.92,4981.0,66.3745,66.3927,66.3563,66.3745,4981.0
2023-09-15 12:45:00,72.93,72.93,72.86,72.92,5757.0,66.3836,66.3836,66.3199,66.3745,5757.0
2023-09-15 12:50:00,72.9,72.94,72.89,72.9,3141.0,66.3563,66.3927,66.3472,66.3563,3141.0
2023-09-15 12:55:00,72.9,72.9,72.78,72.81,42443.0,66.3563,66.3563,66.247,66.2743,42443.0
2023-09-15 13:00:00,72.81,72.82,72.66,72.66,5210.0,66.2743,66.2834,66.1378,66.1378,5210.0
2023-09-15 13:05:00,72.65,72.7,72.63,72.66,5585.0,66.1287,66.1742,66.1105,66.1378,5585.0
2023-09-15 13:10:00,72.66,72.66,72.61,72.61,7886.0,66.1378,66.1378,66.0923,66.0923,7886.0
2023-09-15 13:15:00,72.61,72.62,72.58,72.61,7614.0,66.0923,66.1014,66.065,66.0923,7614.0
2023-09-15 13:20:00,72.6,72.62,72.57,72.61,11974.0,66.0832,66.1014,66.0559,66.0923,11974.0
2023-09-15 13:25:00,72.63,72.66,72.61,72.61,6279.0,66.1105,66.1378,66.0923,66.0923,6279.0
2023-09-15 13:30:00,72.59,72.69,72.57,72.67,8391.0,66.0741,66.1651,66.0559,66.1469,8391.0
2023-09-15 13:35:00,72.67,72.73,72.66,72.67,4312.0,66.1469,66.2015,66.1378,66.1469,4312.0
2023-09-15 13:40:00,72.7,72.76,72.66,72.75,4948.0,66.1742,66.2288,66.1378,66.2197,4948.0
2023-09-15 13:45:00,72.75,72.75,72.71,72.73,5478.0,66.2197,66.2197,66.1833,66.2015,5478.0
2023-09-15 13:50:00,72.73,72.74,72.7,72.73,4373.0,66.2015,66.2106,66.1742,66.2015,4373.0
2023-09-15 13:55:00,72.72,72.74,72.69,72.74,4657.0,66.1924,66.2106,66.1651,66.2106,4657.0
2023-09-15 14:00:00,72.74,72.76,72.67,72.71,10591.0,66.2106,66.2288,66.1469,66.1833,10591.0
2023-09-15 14:05:00,72.71,72.73,72.69,72.7,3906.0,66.1833,66.2015,66.1651,66.1742,3906.0
2023-09-15 14:10:00,72.7,72.76,72.69,72.74,3887.0,66.1742,66.2288,66.1651,66.2106,3887.0
2023-09-15 14:15:00,72.76,72.8,72.75,72.8,3945.0,66.2288,66.2652,66.2197,66.2652,3945.0
2023-09-15 14:20:00,72.79,72.79,72.71,72.71,6886.0,66.2561,66.2561,66.1833,66.1833,6886.0
2023-09-15 14:25:00,72.72,72.74,72.67,72.72,7579.0,66.1924,66.2106,66.1469,66.1924,7579.0
2023-09-15 14:30:00,72.73,72.8,72.64,72.72,8951.0,66.2015,66.2652,66.1196,66.1924,8951.0
2023-09-15 14:35:00,72.72,72.77,72.7,72.72,5350.0,66.1924,66.2379,66.1742,66.1924,5350.0
2023-09-15 14:40:00,72.75,72.75,72.72,72.73,3637.0,66.2197,66.2197,66.1924,66.2015,3637.0
2023-09-15 14:45:00,72.73,72.76,72.7,72.7,7099.0,66.2015,66.2288,66.1742,66.1742,7099.0
2023-09-15 14:50:00,72.72,72.87,72.72,72.83,15929.0,66.1924,66.329,66.1924,66.2926,15929.0
2023-09-15 14:55:00,72.82,72.88,72.82,72.88,7115.0,66.2834,66.3381,66.2834,66.3381,7115.0
2023-09-15 15:00:00,72.88,72.96,72.85,72.86,8858.0,66.3381,66.4109,66.3108,66.3199,8858.0
2023-09-15 15:05:00,72.88,72.91,72.85,72.88,6731.0,66.3381,66.3654,66.3108,66.3381,6731.0
2023-09-15 15:10:00,72.88,72.94,72.86,72.92,9745.0,66.3381,66.3927,66.3199,66.3745,9745.0
2023-09-15 15:15:00,72.91,72.95,72.88,72.89,19501.0,66.3654,66.4018,66.3381,66.3472,19501.0
2023-09-15 15:20:00,72.89,72.9,72.87,72.87,9124.0,66.3472,66.3563,66.329,66.329,9124.0
2023-09-15 15:25:00,72.86,72.87,72.79,72.79,10066.0,66.3199,66.329,66.2561,66.2561,10066.0
2023-09-15 15:30:00,72.78,72.78,72.71,72.71,15082.0,66.247,66.247,66.1833,66.1833,15082.0
2023-09-15 15:35:00,72.71,72.71,72.56,72.57,13908.0,66.1833,66.1833,66.0468,66.0559,13908.0
2023-09-15 15:40:00,72.56,72.57,72.49,72.52,25462.0,66.0468,66.0559,65.9831,66.0104,25462.0
2023-09-15 15:45:00,72.51,72.58,72.45,72.56,42755.0,66.0013,66.065,65.9467,66.0468,42755.0
2023-09-15 15:50:00,72.57,72.66,72.53,72.56,52260.0,66.0559,66.1378,66.0195,66.0468,52260.0
2023-09-15 15:55:00,72.56,72.57,72.36,72.39,182704.0,66.0468,66.0559,65.8647,65.892,182704.0
2023-09-18 09:30:00,71.28,71.42,71.08,71.17,31073.0,65.7267,65.8558,65.5423,65.6253,31073.0
2023-09-18 09:35:00,71.13,71.2,71.01,71.06,16121.0,65.5884,65.6529,65.4777,65.5238,16121.0
2023-09-18 09:40:00,71.06,71.16,70.53,70.71,45073.0,65.5238,65.616,65.0351,65.2011,45073.0
2023-09-18 09:45:00,70.74,70.81,70.58,70.6,6882.0,65.2288,65.2933,65.0812,65.0997,6882.0
2023-09-18 09:50:00,70.59,70.65,70.45,70.49,15485.0,65.0904,65.1458,64.9614,64.9982,15485.0
2023-09-18 09:55:00,70.45,70.57,70.43,70.55,9415.0,64.9614,65.072,64.9429,65.0536,9415.0
2023-09-18 10:00:00,70.55,70.86,70.53,70.83,16125.0,65.0536,65.3394,65.0351,65.3117,16125.0
2023-09-18 10:05:00,70.81,70.88,70.74,70.74,4745.0,65.2933,65.3579,65.2288,65.2288,4745.0
2023-09-18 10:10:00,70.73,70.78,70.67,70.75,7544.0,65.2195,65.2656,65.1642,65.238,7544.0
2023-09-18 10:15:00,70.75,70.75,70.64,70.67,14140.0,65.238,65.238,65.1366,65.1642,14140.0
2023-09-18 10:20:00,70.68,70.8,70.68,70.74,9085.0,65.1734,65.2841,65.1734,65.2288,9085.0
2023-09-18 10:25:00,70.74,70.77,70.64,70.64,6128.0,65.2288,65.2564,65.1366,65.1366,6128.0
2023-09-18 10:30:00,70.63,70.67,70.43,70.53,12994.0,65.1273,65.1642,64.9429,65.0351,12994.0
2023-09-18 10:35:00,70.53,70.64,70.53,70.59,11007.0,65.0351,65.1366,65.0351,65.0904,11007.0
2023-09-18 10:40:00,70.6,70.6,70.5,70.5,5063.0,65.0997,65.0997,65.0075,65.0075,5063.0
2023-09-18 10:45:00,70.48,70.51,70.4,70.45,7498.0,64.989,65.0167,64.9152,64.9614,7498.0
2023-09-18 10:50:00,70.45,70.46,70.32,70.32,10765.0,64.9614,64.9706,64.8415,64.8415,10765.0
2023-09-18 10:55:00,70.33,70.45,70.33,70.38,6146.0,64.8507,64.9614,64.8507,64.8968,6146.0
2023-09-18 11:00:00,70.43,70.49,70.36,70.48,6912.0,64.9429,64.9982,64.8784,64.989,6912.0
2023-09-18 11:05:00,70.5,70.52,70.48,70.52,3622.0,65.0075,65.0259,64.989,65.0259,3622.0
2023-09-18 11:10:00,70.52,70.52,70.42,70.44,4682.0,65.0259,65.0259,64.9337,64.9521,4682.0
2023-09-18 11:15:00,70.42,70.5,70.38,70.5,7900.0,64.9337,65.0075,64.8968,65.0075,7900.0
2023-09-18 11:20:00,70.53,70.56,70.45,70.54,8116.0,65.0351,65.0628,64.9614,65.0443,8116.0
2023-09-18 11:25:00,70.53,70.55,70.48,70.53,4762.0,65.0351,65.0536,64.989,65.0351,4762.0
2023-09-18 11:30:00,70.54,70.63,70.48,70.56,17154.0,65.0443,65.1273,64.989,65.0628,17154.0
2023-09-18 11:35:00,70.57,70.57,70.45,70.51,12112.0,65.072,65.072,64.9614,65.0167,12112.0
2023-09-18 11:40:00,70.5,70.65,70.48,70.58,13921.0,65.0075,65.1458,64.989,65.0812,13921.0
2023-09-18 11:45:00,70.59,70.6,70.49,70.49,7199.0,65.0904,65.0997,64.9982,64.9982,7199.0
2023-09-18 11:50:00,70.49,70.54,70.47,70.5,8448.0,64.9982,65.0443,64.9798,65.0075,8448.0
2023-09-18 11:55:00,70.47,70.48,70.43,70.43,7652.0,64.9798,64.989,64.9429,64.9429,7652.0
2023-09-18 12:00:00,70.44,70.45,70.3,70.39,7791.0,64.9521,64.9614,64.823,64.906,7791.0
2023-09-18 12:05:00,70.41,70.5,70.4,70.41,6879.0,64.9245,65.0075,64.9152,64.9245,6879.0
2023-09-18 12:10:00,70.42,70.45,70.4,70.42,4280.0,64.9337,64.9614,64.9152,64.9337,4280.0
2023-09-18 12:15:00,70.4,70.49,70.38,70.48,3923.0,64.9152,64.9982,64.8968,64.989,3923.0
2023-09-18 12:20:00,70.47,70.5,70.44,70.49,7324.0,64.9798,65.0075,64.9521,64.9982,7324.0
2023-09-18 12:25:00,70.49,70.55,70.49,70.51,5662.0,64.9982,65.0536,64.9982,65.0167,5662.0
2023-09-18 12:30:00,70.53,70.55,70.51,70.55,5209.0,65.0351,65.0536,65.0167,65.0536,5209.0
2023-09-18 12:35:00,70.57,70.68,70.52,70.64,13839.0,65.072,65.1734,65.0259,65.1366,13839.0
2023-09-18 12:40:00,70.65,70.67,70.54,70.58,14360.0,65.1458,65.1642,65.0443,65.0812,14360.0
2023-09-18 12:45:00,70.57,70.65,70.55,70.65,4453.0,65.072,65.1458,65.0536,65.1458,4453.0
2023-09-18 12:50:00,70.66,70.78,70.65,70.73,8273.0,65.155,65.2656,65.1458,65.2195,8273.0
2023-09-18 12:55:00,70.73,70.76,70.69,70.72,5852.0,65.2195,65.2472,65.1827,65.2103,5852.0
2023-09-18 13:00:00,70.75,70.77,70.73,70.73,4564.0,65.238,65.2564,65.2195,65.2195,4564.0
2023-09-18 13:05:00,70.74,70.74,70.69,70.71,3708.0,65.2288,65.2288,65.1827,65.2011,3708.0
2023-09-18 13:10:00,70.71,70.71,70.66,70.69,6140.0,65.2011,65.2011,65.155,65.1827,6140.0
2023-09-18 13:15:00,70.68,70.68,70.6,70.66,11350.0,65.1734,65.1734,65.0997,65.155,11350.0
2023-09-18 13:20:00,70.66,70.75,70.66,70.72,4316.0,65.155,65.238,65.155,65.2103,4316.0
2023-09-18 13:25:00,70.71,70.74,70.67,70.67,5685.0,65.2011,65.2288,65.1642,65.1642,5685.0
2023-09-18 13:30:00,70.67,70.75,70.65,70.7,6046.0,65.1642,65.238,65.1458,65.1919,6046.0
2023-09-18 13:35:00,70.72,70.78,70.71,70.77,7015.0,65.2103,65.2656,65.2011,65.2564,7015.0
2023-09-18 13:40:00,70.77,70.79,70.75,70.79,4089.0,65.2564,65.2749,65.238,65.2749,4089.0
2023-09-18 13:45:00,70.78,70.79,70.71,70.72,4909.0,65.2656,65.2749,65.2011,65.2103,4909.0
2023-09-18 13:50:00,70.72,70.74,70.65,70.68,7228.0,65.2103,65.2288,65.1458,65.1734,7228.0
2023-09-18 13:55:00,70.68,70.72,70.65,70.68,3990.0,65.1734,65.2103,65.1458,65.1734,3990.0
2023-09-18 14:00:00,70.68,70.7,70.66,70.67,4881.0,65.1734,65.1919,65.155,65.1642,4881.0
2023-09-18 14:05:00,70.68,70.7,70.63,70.65,6662.0,65.1734,65.1919,65.1273,65.1458,6662.0
2023-09-18 14:10:00,70.65,70.65,70.53,70.57,6116.0,65.1458,65.1458,65.0351,65.072,6116.0
2023-09-18 14:15:00,70.6,70.61,70.53,70.54,5338.0,65.0997,65.1089,65.0351,65.0443,5338.0
2023-09-18 14:20:00,70.53,70.56,70.48,70.48,5956.0,65.0351,65.0628,64.989,64.989,5956.0
2023-09-18 14:25:00,70.48,70.5,70.45,70.5,6232.0,64.989,65.0075,64.9614,65.0075,6232.0
2023-09-18 14:30:00,70.5,70.54,70.47,70.53,8720.0,65.0075,65.0443,64.9798,65.0351,8720.0
2023-09-18 14:35:00,70.54,70.58,70.48,70.48,8857.0,65.0443,65.0812,64.989,64.989,8857.0
2023-09-18 14:40:00,70.48,70.51,70.46,70.46,7817.0,64.989,65.0167,64.9706,64.9706,7817.0
2023-09-18 14:45:00,70.46,70.48,70.44,70.45,5833.0,64.9706,64.989,64.9521,64.9614,5833.0
2023-09-18 14:50:00,70.45,70.47,70.37,70.41,11859.0,64.9614,64.9798,64.8876,64.9245,11859.0
2023-09-18 14:55:00,70.4,70.45,70.36,70.44,13377.0,64.9152,64.9614,64.8784,64.9521,13377.0
2023-09-18 15:00:00,70.44,70.46,70.38,70.44,8867.0,64.9521,64.9706,64.8968,64.9521,8867.0
2023-09-18 15:05:00,70.45,70.48,70.43,70.43,8900.0,64.9614,64.989,64.9429,64.9429,8900.0
2023-09-18 15:10:00,70.44,70.48,70.43,70.47,7926.0,64.9521,64.989,64.9429,64.9798,7926.0
2023-09-18 15:15:00,70.47,70.52,70.45,70.51,9108.0,64.9798,65.0259,64.9614,65.0167,9108.0
2023-09-18 15:20:00,70.5,70.52,70.44,70.44,33911.0,65.0075,65.0259,64.9521,64.9521,33911.0
2023-09-18 15:25:00,70.45,70.47,70.4,70.47,9084.0,64.9614,64.9798,64.9152,64.9798,9084.0
2023-09-18 15:30:00,70.48,70.48,70.4,70.42,19282.0,64.989,64.989,64.9152,64.9337,19282.0
2023-09-18 15:35:00,70.42,70.48,70.42,70.44,13171.0,64.9337,64.989,64.9337,64.9521,13171.0
2023-09-18 15:40:00,70.43,70.53,70.4,70.5,31467.0,64.9429,65.0351,64.9152,65.0075,31467.0
2023-09-18 15:45:00,70.5,70.64,70.5,70.62,33014.0,65.0075,65.1366,65.0075,65.1181,33014.0
2023-09-18 15:50:00,70.63,70.69,70.57,70.61,57080.0,65.1273,65.1827,65.072,65.1089,57080.0
2023-09-18 15:55:00,70.61,70.7,70.6,70.64,128583.0,65.1089,65.1919,65.0997,65.1366,128583.0
2023-09-19 09:30:00,70.49,70.69,70.33,70.41,25779.0,64.9982,65.1827,64.8507,64.9245,25779.0
2023-09-19 09:35:00,70.43,70.47,70.25,70.47,5137.0,64.9429,64.9798,64.7769,64.9798,5137.0
2023-09-19 09:40:00,70.47,70.55,70.25,70.25,8102.0,64.9798,65.0536,64.7769,64.7769,8102.0
2023-09-19 09:45:00,70.25,70.45,70.25,70.43,9688.0,64.7769,64.9614,64.7769,64.9429,9688.0
2023-09-19 09:50:00,70.44,70.44,70.23,70.23,8113.0,64.9521,64.9521,64.7585,64.7585,8113.0
2023-09-19 09:55:00,70.22,70.3,70.16,70.26,7404.0,64.7493,64.823,64.6939,64.7862,7404.0
2023-09-19 10:00:00,70.25,70.34,70.24,70.3,7257.0,64.7769,64.8599,64.7677,64.823,7257.0
2023-09-19 10:05:00,70.31,70.32,70.25,70.26,4863.0,64.8323,64.8415,64.7769,64.7862,4863.0
2023-09-19 10:10:00,70.27,70.32,70.22,70.27,9246.0,64.7954,64.8415,64.7493,64.7954,9246.0
2023-09-19 10:15:00,70.27,70.34,70.26,70.29,4899.0,64.7954,64.8599,64.7862,64.8138,4899.0
2023-09-19 10:20:00,70.28,70.45,70.28,70.43,4641.0,64.8046,64.9614,64.8046,64.9429,4641.0
2023-09-19 10:25:00,70.43,70.49,70.41,70.46,7231.0,64.9429,64.9982,64.9245,64.9706,7231.0
2023-09-19 10:30:00,70.45,70.6,70.44,70.6,19910.0,64.9614,65.0997,64.9521,65.0997,19910.0
2023-09-19 10:35:00,70.61,70.68,70.6,70.66,7606.0,65.1089,65.1734,65.0997,65.155,7606.0
2023-09-19 10:40:00,70.68,70.73,70.58,70.6,22198.0,65.1734,65.2195,65.0812,65.0997,22198.0
2023-09-19 10:45:00,70.6,70.62,70.47,70.49,10580.0,65.0997,65.1181,64.9798,64.9982,10580.0
2023-09-19 10:50:00,70.48,70.48,70.44,70.47,6632.0,64.989,64.989,64.9521,64.9798,6632.0
2023-09-19 10:55:00,70.47,70.61,70.46,70.57,6084.0,64.9798,65.1089,64.9706,65.072,6084.0
2023-09-19 11:00:00,70.58,70.66,70.55,70.66,8684.0,65.0812,65.155,65.0536,65.155,8684.0
2023-09-19 11:05:00,70.67,70.87,70.66,70.84,21972.0,65.1642,65.3486,65.155,65.321,21972.0
2023-09-19 11:10:00,70.84,70.88,70.77,70.8,13278.0,65.321,65.3579,65.2564,65.2841,13278.0
2023-09-19 11:15:00,70.79,70.88,70.77,70.83,16149.0,65.2749,65.3579,65.2564,65.3117,16149.0
2023-09-19 11:20:00,70.83,70.97,70.82,70.95,5927.0,65.3117,65.4408,65.3025,65.4224,5927.0
2023-09-19 11:25:00,70.93,70.97,70.9,70.92,6029.0,65.404,65.4408,65.3763,65.3947,6029.0
2023-09-19 11:30:00,70.92,71.04,70.87,70.95,26901.0,65.3947,65.5054,65.3486,65.4224,26901.0
2023-09-19 11:35:00,70.95,70.97,70.87,70.95,15363.0,65.4224,65.4408,65.3486,65.4224,15363.0
2023-09-19 11:40:00,70.95,70.95,70.81,70.88,20400.0,65.4224,65.4224,65.2933,65.3579,20400.0
2023-09-19 11:45:00,70.87,70.89,70.83,70.85,7338.0,65.3486,65.3671,65.3117,65.3302,7338.0
2023-09-19 11:50:00,70.84,70.88,70.82,70.84,4697.0,65.321,65.3579,65.3025,65.321,4697.0
2023-09-19 11:55:00,70.84,70.87,70.79,70.84,5882.0,65.321,65.3486,65.2749,65.321,5882.0
2023-09-19 12:00:00,70.82,70.96,70.81,70.96,10725.0,65.3025,65.4316,65.2933,65.4316,10725.0
2023-09-19 12:05:00,70.97,70.99,70.92,70.93,8103.0,65.4408,65.4593,65.3947,65.404,8103.0
2023-09-19 12:10:00,70.95,70.97,70.89,70.97,7667.0,65.4224,65.4408,65.3671,65.4408,7667.0
2023-09-19 12:15:00,70.96,70.98,70.93,70.97,6497.0,65.4316,65.4501,65.404,65.4408,6497.0
2023-09-19 12:20:00,70.98,70.98,70.95,70.97,2564.0,65.4501,65.4501,65.4224,65.4408,2564.0
2023-09-19 12:25:00,70.96,70.98,70.94,70.98,7567.0,65.4316,65.4501,65.4132,65.4501,7567.0
2023-09-19 12:30:00,70.98,70.98,70.93,70.95,8436.0,65.4501,65.4501,65.404,65.4224,8436.0
2023-09-19 12:35:00,70.95,71.0,70.93,70.98,8206.0,65.4224,65.4685,65.404,65.4501,8206.0
2023-09-19 12:40:00,70.97,71.02,70.95,71.0,6911.0,65.4408,65.4869,65.4224,65.4685,6911.0
2023-09-19 12:45:00,71.0,71.01,70.96,71.01,6190.0,65.4685,65.4777,65.4316,65.4777,6190.0
2023-09-19 12:50:00,71.02,71.07,71.0,71.07,8788.0,65.4869,65.533,65.4685,65.533,8788.0
2023-09-19 12:55:00,71.06,71.12,71.05,71.12,7608.0,65.5238,65.5792,65.5146,65.5792,7608.0
2023-09-19 13:00:00,71.13,71.15,71.09,71.11,8216.0,65.5884,65.6068,65.5515,65.5699,8216.0
2023-09-19 13:05:00,71.11,71.18,71.11,71.17,8350.0,65.5699,65.6345,65.5699,65.6253,8350.0
2023-09-19 13:10:00,71.17,71.23,71.15,71.22,6395.0,65.6253,65.6806,65.6068,65.6714,6395.0
2023-09-19 13:15:00,71.24,71.24,71.14,71.15,9664.0,65.6898,65.6898,65.5976,65.6068,9664.0
2023-09-19 13:20:00,71.13,71.19,71.12,71.19,8259.0,65.5884,65.6437,65.5792,65.6437,8259.0
2023-09-19 13:25:00,71.2,71.24,71.16,71.18,8931.0,65.6529,65.6898,65.616,65.6345,8931.0
2023-09-19 13:30:00,71.19,71.23,71.19,71.21,5750.0,65.6437,65.6806,65.6437,65.6621,5750.0
2023-09-19 13:35:00,71.22,71.22,71.18,71.21,8302.0,65.6714,65.6714,65.6345,65.6621,8302.0
2023-09-19 13:40:00,71.21,71.24,71.19,71.21,8120.0,65.6621,65.6898,65.6437,65.6621,8120.0
2023-09-19 13:45:00,71.22,71.29,71.22,71.27,9509.0,65.6714,65.7359,65.6714,65.7175,9509.0
2023-09-19 13:50:00,71.27,71.38,71.26,71.38,5957.0,65.7175,65.8189,65.7082,65.8189,5957.0
2023-09-19 13:55:00,71.39,71.4,71.31,71.34,6375.0,65.8281,65.8373,65.7544,65.782,6375.0
2023-09-19 14:00:00,71.33,71.41,71.31,71.38,14571.0,65.7728,65.8466,65.7544,65.8189,14571.0
2023-09-19 14:05:00,71.41,71.43,71.36,71.38,14505.0,65.8466,65.865,65.8005,65.8189,14505.0
2023-09-19 14:10:00,71.39,71.46,71.38,71.41,13638.0,65.8281,65.8927,65.8189,65.8466,13638.0
2023-09-19 14:15:00,71.41,71.41,71.37,71.39,9658.0,65.8466,65.8466,65.8097,65.8281,9658.0
2023-09-19 14:20:00,71.38,71.43,71.36,71.4,19735.0,65.8189,65.865,65.8005,65.8373,19735.0
2023-09-19 14:25:00,71.42,71.51,71.42,71.43,16116.0,65.8558,65.9388,65.8558,65.865,16116.0
2023-09-19 14:30:00,71.43,71.49,71.42,71.48,7220.0,65.865,65.9203,65.8558,65.9111,7220.0
2023-09-19 14:35:00,71.48,71.72,71.48,71.64,20180.0,65.9111,66.1324,65.9111,66.0586,20180.0
2023-09-19 14:40:00,71.63,71.69,71.55,71.58,15697.0,66.0494,66.1047,65.9757,66.0033,15697.0
2023-09-19 14:45:00,71.61,71.65,71.57,71.58,11841.0,66.031,66.0679,65.9941,66.0033,11841.0
2023-09-19 14:50:00,71.57,71.57,71.5,71.51,16060.0,65.9941,65.9941,65.9295,65.9388,16060.0
2023-09-19 14:55:00,71.5,71.51,71.46,71.48,10970.0,65.9295,65.9388,65.8927,65.9111,10970.0
2023-09-19 15:00:00,71.47,71.47,71.38,71.44,7094.0,65.9019,65.9019,65.8189,65.8742,7094.0
2023-09-19 15:05:00,71.45,71.46,71.41,71.42,11192.0,65.8834,65.8927,65.8466,65.8558,11192.0
2023-09-19 15:10:00,71.42,71.45,71.39,71.41,13585.0,65.8558,65.8834,65.8281,65.8466,13585.0
2023-09-19 15:15:00,71.42,71.44,71.38,71.38,11029.0,65.8558,65.8742,65.8189,65.8189,11029.0
2023-09-19 15:20:00,71.38,71.44,71.37,71.43,19772.0,65.8189,65.8742,65.8097,65.865,19772.0
2023-09-19 15:25:00,71.43,71.56,71.43,71.55,17505.0,65.865,65.9849,65.865,65.9757,17505.0
2023-09-19 15:30:00,71.54,71.62,71.52,71.61,34791.0,65.9664,66.0402,65.948,66.031,34791.0
2023-09-19 15:35:00,71.62,71.63,71.49,71.53,28819.0,66.0402,66.0494,65.9203,65.9572,28819.0
2023-09-19 15:40:00,71.52,71.64,71.51,71.64,35574.0,65.948,66.0586,65.9388,66.0586,35574.0
2023-09-19 15:45:00,71.63,71.67,71.53,71.53,51039.0,66.0494,66.0863,65.9572,65.9572,51039.0
2023-09-19 15:50:00,71.53,71.58,71.43,71.43,64489.0,65.9572,66.0033,65.865,65.865,64489.0
2023-09-19 15:55:00,71.43,71.5,71.39,71.46,151211.0,65.865,65.9295,65.8281,65.8927,151211.0
2023-09-20 09:30:00,71.91,72.09,71.79,72.07,39073.0,66.3076,66.4736,66.197,66.4551,39073.0
2023-09-20 09:35:00,72.09,72.13,71.74,71.78,8416.0,66.4736,66.5105,66.1509,66.1877,8416.0
2023-09-20 09:40:00,71.76,71.77,71.55,71.64,9085.0,66.1693,66.1785,65.9757,66.0586,9085.0
2023-09-20 09:45:00,71.67,71.92,71.66,71.92,6400.0,66.0863,66.3168,66.0771,66.3168,6400.0
2023-09-20 09:50:00,71.97,72.09,71.94,72.0,5977.0,66.3629,66.4736,66.3353,66.3906,5977.0
2023-09-20 09:55:00,71.92,71.95,71.76,71.76,7346.0,66.3168,66.3445,66.1693,66.1693,7346.0
2023-09-20 10:00:00,71.78,72.03,71.75,72.03,5717.0,66.1877,66.4183,66.1601,66.4183,5717.0
2023-09-20 10:05:00,72.03,72.04,71.89,71.91,6545.0,66.4183,66.4275,66.2892,66.3076,6545.0
2023-09-20 10:10:00,71.89,71.93,71.76,71.76,9598.0,66.2892,66.326,66.1693,66.1693,9598.0
2023-09-20 10:15:00,71.76,71.9,71.76,71.87,4410.0,66.1693,66.2984,66.1693,66.2707,4410.0
2023-09-20 10:20:00,71.92,71.92,71.87,71.89,2262.0,66.3168,66.3168,66.2707,66.2892,2262.0
2023-09-20 10:25:00,71.89,71.9,71.85,71.9,11154.0,66.2892,66.2984,66.2523,66.2984,11154.0
2023-09-20 10:30:00,71.88,71.97,71.85,71.93,9703.0,66.2799,66.3629,66.2523,66.326,9703.0
2023-09-20 10:35:00,71.93,71.93,71.81,71.87,6988.0,66.326,66.326,66.2154,66.2707,6988.0
2023-09-20 10:40:00,71.87,71.87,71.75,71.76,6052.0,66.2707,66.2707,66.1601,66.1693,6052.0
2023-09-20 10:45:00,71.74,71.82,71.7,71.7,12051.0,66.1509,66.2246,66.114,66.114,12051.0
2023-09-20 10:50:00,71.71,71.76,71.68,71.71,25001.0,66.1232,66.1693,66.0955,66.1232,25001.0
2023-09-20 10:55:00,71.72,71.74,71.6,71.6,12235.0,66.1324,66.1509,66.0218,66.0218,12235.0
2023-09-20 11:00:00,71.6,71.67,71.58,71.64,7273.0,66.0218,66.0863,66.0033,66.0586,7273.0
2023-09-20 11:05:00,71.64,71.64,71.59,71.62,5400.0,66.0586,66.0586,66.0125,66.0402,5400.0
2023-09-20 11:10:00,71.61,71.72,71.56,71.66,11381.0,66.031,66.1324,65.9849,66.0771,11381.0
2023-09-20 11:15:00,71.67,71.67,71.58,71.59,10307.0,66.0863,66.0863,66.0033,66.0125,10307.0
2023-09-20 11:20:00,71.58,71.66,71.55,71.59,6340.0,66.0033,66.0771,65.9757,66.0125,6340.0
2023-09-20 11:25:00,71.59,71.6,71.51,71.51,4338.0,66.0125,66.0218,65.9388,65.9388,4338.0
2023-09-20 11:30:00,71.5,71.66,71.49,71.61,10069.0,65.9295,66.0771,65.9203,66.031,10069.0
2023-09-20 11:35:00,71.61,71.63,71.57,71.59,4884.0,66.031,66.0494,65.9941,66.0125,4884.0
2023-09-20 11:40:00,71.59,71.62,71.55,71.62,6551.0,66.0125,66.0402,65.9757,66.0402,6551.0
2023-09-20 11:45:00,71.62,71.62,71.52,71.52,4986.0,66.0402,66.0402,65.948,65.948,4986.0
2023-09-20 11:50:00,71.49,71.6,71.49,71.55,10256.0,65.9203,66.0218,65.9203,65.9757,10256.0
2023-09-20 11:55:00,71.55,71.58,71.52,71.58,6418.0,65.9757,66.0033,65.948,66.0033,6418.0
2023-09-20 12:00:00,71.59,71.66,71.58,71.62,13255.0,66.0125,66.0771,66.0033,66.0402,13255.0
2023-09-20 12:05:00,71.62,71.63,71.58,71.6,5731.0,66.0402,66.0494,66.0033,66.0218,5731.0
2023-09-20 12:10:00,71.61,71.63,71.51,71.54,5269.0,66.031,66.0494,65.9388,65.9664,5269.0
2023-09-20 12:15:00,71.54,71.68,71.54,71.67,8205.0,65.9664,66.0955,65.9664,66.0863,8205.0
2023-09-20 12:20:00,71.66,71.68,71.64,71.64,8771.0,66.0771,66.0955,66.0586,66.0586,8771.0
2023-09-20 12:25:00,71.64,71.66,71.6,71.62,7556.0,66.0586,66.0771,66.0218,66.0402,7556.0
2023-09-20 12:30:00,71.66,71.73,71.63,71.71,14176.0,66.0771,66.1416,66.0494,66.1232,14176.0
2023-09-20 12:35:00,71.72,71.74,71.68,71.72,6037.0,66.1324,66.1509,66.0955,66.1324,6037.0
2023-09-20 12:40:00,71.72,71.82,71.72,71.74,15434.0,66.1324,66.2246,66.1324,66.1509,15434.0
2023-09-20 12:45:00,71.72,71.82,71.72,71.72,19582.0,66.1324,66.2246,66.1324,66.1324,19582.0
2023-09-20 12:50:00,71.72,71.75,71.66,71.66,10679.0,66.1324,66.1601,66.0771,66.0771,10679.0
2023-09-20 12:55:00,71.66,71.73,71.65,71.68,13249.0,66.0771,66.1416,66.0679,66.0955,13249.0
2023-09-20 13:00:00,71.68,71.73,71.68,71.73,4022.0,66.0955,66.1416,66.0955,66.1416,4022.0
2023-09-20 13:05:00,71.72,71.72,71.62,71.64,10017.0,66.1324,66.1324,66.0402,66.0586,10017.0
2023-09-20 13:10:00,71.63,71.64,71.53,71.54,5050.0,66.0494,66.0586,65.9572,65.9664,5050.0
2023-09-20 13:15:00,71.55,71.59,71.54,71.57,6621.0,65.9757,66.0125,65.9664,65.9941,6621.0
2023-09-20 13:20:00,71.59,71.61,71.53,71.53,7969.0,66.0125,66.031,65.9572,65.9572,7969.0
2023-09-20 13:25:00,71.52,71.53,71.47,71.47,9575.0,65.948,65.9572,65.9019,65.9019,9575.0
2023-09-20 13:30:00,71.47,71.61,71.46,71.59,45974.0,65.9019,66.031,65.8927,66.0125,45974.0
2023-09-20 13:35:00,71.58,71.58,71.31,71.31,27662.0,66.0033,66.0033,65.7544,65.7544,27662.0
2023-09-20 13:40:00,71.31,71.36,71.24,71.36,4107.0,65.7544,65.8005,65.6898,65.8005,4107.0
2023-09-20 13:45:00,71.35,71.35,71.27,71.3,6457.0,65.7912,65.7912,65.7175,65.7451,6457.0
2023-09-20 13:50:00,71.29,71.36,71.28,71.36,5955.0,65.7359,65.8005,65.7267,65.8005,5955.0
2023-09-20 13:55:00,71.37,71.38,71.32,71.35,3855.0,65.8097,65.8189,65.7636,65.7912,3855.0
2023-09-20 14:00:00,71.33,71.34,71.15,71.32,13836.0,65.7728,65.782,65.6068,65.7636,13836.0
2023-09-20 14:05:00,71.33,71.5,71.26,71.36,24228.0,65.7728,65.9295,65.7082,65.8005,24228.0
2023-09-20 14:10:00,71.35,71.5,71.33,71.48,16182.0,65.7912,65.9295,65.7728,65.9111,16182.0
2023-09-20 14:15:00,71.47,71.47,71.43,71.45,4840.0,65.9019,65.9019,65.865,65.8834,4840.0
2023-09-20 14:20:00,71.44,71.49,71.39,71.48,14334.0,65.8742,65.9203,65.8281,65.9111,14334.0
2023-09-20 14:25:00,71.48,71.49,71.44,71.44,5093.0,65.9111,65.9203,65.8742,65.8742,5093.0
2023-09-20 14:30:00,71.44,71.72,71.39,71.59,13570.0,65.8742,66.1324,65.8281,66.0125,13570.0
2023-09-20 14:35:00,71.59,71.69,71.57,71.63,7443.0,66.0125,66.1047,65.9941,66.0494,7443.0
2023-09-20 14:40:00,71.63,71.69,71.57,71.64,10710.0,66.0494,66.1047,65.9941,66.0586,10710.0
2023-09-20 14:45:00,71.63,71.65,71.37,71.39,19528.0,66.0494,66.0679,65.8097,65.8281,19528.0
2023-09-20 14:50:00,71.39,71.45,71.24,71.31,18769.0,65.8281,65.8834,65.6898,65.7544,18769.0
2023-09-20 14:55:00,71.32,71.44,71.26,71.26,21552.0,65.7636,65.8742,65.7082,65.7082,21552.0
2023-09-20 15:00:00,71.22,71.28,71.17,71.24,19989.0,65.6714,65.7267,65.6253,65.6898,19989.0
2023-09-20 15:05:00,71.22,71.26,71.09,71.12,13524.0,65.6714,65.7082,65.5515,65.5792,13524.0
2023-09-20 15:10:00,71.13,71.13,70.98,71.0,14241.0,65.5884,65.5884,65.4501,65.4685,14241.0
2023-09-20 15:15:00,71.01,71.09,70.98,71.02,11374.0,65.4777,65.5515,65.4501,65.4869,11374.0
2023-09-20 15:20:00,71.03,71.08,70.95,71.07,15184.0,65.4962,65.5423,65.4224,65.533,15184.0
2023-09-20 15:25:00,71.07,71.14,71.05,71.14,11896.0,65.533,65.5976,65.5146,65.5976,11896.0
2023-09-20 15:30:00,71.16,71.16,70.91,70.94,18146.0,65.616,65.616,65.3855,65.4132,18146.0
2023-09-20 15:35:00,70.92,70.97,70.83,70.89,21155.0,65.3947,65.4408,65.3117,65.3671,21155.0
2023-09-20 15:40:00,70.89,70.95,70.84,70.85,25982.0,65.3671,65.4224,65.321,65.3302,25982.0
2023-09-20 15:45:00,70.84,70.9,70.77,70.9,45112.0,65.321,65.3763,65.2564,65.3763,45112.0
2023-09-20 15:50:00,70.88,70.94,70.85,70.87,70391.0,65.3579,65.4132,65.3302,65.3486,70391.0
2023-09-20 15:55:00,70.87,70.93,70.75,70.76,153330.0,65.3486,65.404,65.238,65.2472,153330.0
2023-09-21 09:30:00,70.0,70.64,70.0,70.51,86226.0,64.5464,65.1366,64.5464,65.0167,86226.0
2023-09-21 09:35:00,70.51,70.75,70.49,70.53,16722.0,65.0167,65.238,64.9982,65.0351,16722.0
2023-09-21 09:40:00,70.52,70.78,70.5,70.78,11195.0,65.0259,65.2656,65.0075,65.2656,11195.0
2023-09-21 09:45:00,70.8,71.03,70.65,70.83,17552.0,65.2841,65.4962,65.1458,65.3117,17552.0
2023-09-21 09:50:00,70.78,70.91,70.76,70.89,10789.0,65.2656,65.3855,65.2472,65.3671,10789.0
2023-09-21 09:55:00,70.85,70.86,70.6,70.63,16546.0,65.3302,65.3394,65.0997,65.1273,16546.0
2023-09-21 10:00:00,70.62,70.72,70.57,70.61,10464.0,65.1181,65.2103,65.072,65.1089,10464.0
2023-09-21 10:05:00,70.63,70.76,70.61,70.72,15551.0,65.1273,65.2472,65.1089,65.2103,15551.0
2023-09-21 10:10:00,70.73,70.96,70.7,70.94,13843.0,65.2195,65.4316,65.1919,65.4132,13843.0
2023-09-21 10:15:00,70.95,71.1,70.94,71.03,36647.0,65.4224,65.5607,65.4132,65.4962,36647.0
2023-09-21 10:20:00,71.05,71.11,70.99,70.99,9659.0,65.5146,65.5699,65.4593,65.4593,9659.0
2023-09-21 10:25:00,70.96,70.96,70.78,70.8,13846.0,65.4316,65.4316,65.2656,65.2841,13846.0
2023-09-21 10:30:00,70.78,70.78,70.65,70.67,21030.0,65.2656,65.2656,65.1458,65.1642,21030.0
2023-09-21 10:35:00,70.65,70.72,70.62,70.72,12186.0,65.1458,65.2103,65.1181,65.2103,12186.0
2023-09-21 10:40:00,70.73,70.83,70.64,70.66,10463.0,65.2195,65.3117,65.1366,65.155,10463.0
2023-09-21 10:45:00,70.67,70.69,70.42,70.53,13455.0,65.1642,65.1827,64.9337,65.0351,13455.0
2023-09-21 10:50:00,70.5,70.5,70.38,70.41,14916.0,65.0075,65.0075,64.8968,64.9245,14916.0
2023-09-21 10:55:00,70.42,70.5,70.4,70.4,10695.0,64.9337,65.0075,64.9152,64.9152,10695.0
2023-09-21 11:00:00,70.42,70.48,70.39,70.42,8923.0,64.9337,64.989,64.906,64.9337,8923.0
2023-09-21 11:05:00,70.45,70.51,70.4,70.41,12212.0,64.9614,65.0167,64.9152,64.9245,12212.0
2023-09-21 11:10:00,70.41,70.46,70.39,70.42,8434.0,64.9245,64.9706,64.906,64.9337,8434.0
2023-09-21 11:15:00,70.42,70.48,70.33,70.44,27607.0,64.9337,64.989,64.8507,64.9521,27607.0
2023-09-21 11:20:00,70.45,70.48,70.39,70.43,7496.0,64.9614,64.989,64.906,64.9429,7496.0
2023-09-21 11:25:00,70.43,70.5,70.43,70.49,7318.0,64.9429,65.0075,64.9429,64.9982,7318.0
2023-09-21 11:30:00,70.49,70.65,70.46,70.59,8499.0,64.9982,65.1458,64.9706,65.0904,8499.0
2023-09-21 11:35:00,70.59,70.62,70.52,70.52,8698.0,65.0904,65.1181,65.0259,65.0259,8698.0
2023-09-21 11:40:00,70.56,70.56,70.42,70.49,8974.0,65.0628,65.0628,64.9337,64.9982,8974.0
2023-09-21 11:45:00,70.51,70.58,70.47,70.58,7264.0,65.0167,65.0812,64.9798,65.0812,7264.0
2023-09-21 11:50:00,70.58,70.59,70.53,70.55,7658.0,65.0812,65.0904,65.0351,65.0536,7658.0
2023-09-21 11:55:00,70.54,70.58,70.48,70.49,5191.0,65.0443,65.0812,64.989,64.9982,5191.0
2023-09-21 12:00:00,70.5,70.51,70.45,70.51,5911.0,65.0075,65.0167,64.9614,65.0167,5911.0
2023-09-21 12:05:00,70.51,70.57,70.5,70.53,4754.0,65.0167,65.072,65.0075,65.0351,4754.0
2023-09-21 12:10:00,70.54,70.55,70.4,70.43,8774.0,65.0443,65.0536,64.9152,64.9429,8774.0
2023-09-21 12:15:00,70.44,70.49,70.42,70.45,7139.0,64.9521,64.9982,64.9337,64.9614,7139.0
2023-09-21 12:20:00,70.44,70.51,70.44,70.47,4812.0,64.9521,65.0167,64.9521,64.9798,4812.0
2023-09-21 12:25:00,70.47,70.48,70.42,70.44,8329.0,64.9798,64.989,64.9337,64.9521,8329.0
2023-09-21 12:30:00,70.44,70.47,70.39,70.46,4712.0,64.9521,64.9798,64.906,64.9706,4712.0
2023-09-21 12:35:00,70.46,70.47,70.4,70.4,5190.0,64.9706,64.9798,64.9152,64.9152,5190.0
2023-09-21 12:40:00,70.4,70.5,70.39,70.42,8301.0,64.9152,65.0075,64.906,64.9337,8301.0
2023-09-21 12:45:00,70.41,70.47,70.41,70.44,5892.0,64.9245,64.9798,64.9245,64.9521,5892.0
2023-09-21 12:50:00,70.44,70.44,70.39,70.39,3503.0,64.9521,64.9521,64.906,64.906,3503.0
2023-09-21 12:55:00,70.39,70.41,70.36,70.4,6323.0,64.906,64.9245,64.8784,64.9152,6323.0
2023-09-21 13:00:00,70.38,70.39,70.25,70.25,11537.0,64.8968,64.906,64.7769,64.7769,11537.0
2023-09-21 13:05:00,70.29,70.37,70.28,70.34,5836.0,64.8138,64.8876,64.8046,64.8599,5836.0
2023-09-21 13:10:00,70.37,70.44,70.36,70.42,15970.0,64.8876,64.9521,64.8784,64.9337,15970.0
2023-09-21 13:15:00,70.43,70.53,70.43,70.52,4751.0,64.9429,65.0351,64.9429,65.0259,4751.0
2023-09-21 13:20:00,70.51,70.51,70.46,70.47,6620.0,65.0167,65.0167,64.9706,64.9798,6620.0
2023-09-21 13:25:00,70.49,70.57,70.49,70.54,4707.0,64.9982,65.072,64.9982,65.0443,4707.0
2023-09-21 13:30:00,70.53,70.55,70.5,70.51,5652.0,65.0351,65.0536,65.0075,65.0167,5652.0
2023-09-21 13:35:00,70.5,70.52,70.32,70.39,14968.0,65.0075,65.0259,64.8415,64.906,14968.0
2023-09-21 13:40:00,70.4,70.47,70.38,70.38,9689.0,64.9152,64.9798,64.8968,64.8968,9689.0
2023-09-21 13:45:00,70.36,70.52,70.36,70.52,10222.0,64.8784,65.0259,64.8784,65.0259,10222.0
2023-09-21 13:50:00,70.53,70.58,70.5,70.56,8096.0,65.0351,65.0812,65.0075,65.0628,8096.0
2023-09-21 13:55:00,70.56,70.6,70.51,70.6,6850.0,65.0628,65.0997,65.0167,65.0997,6850.0
2023-09-21 14:00:00,70.6,70.6,70.53,70.59,8767.0,65.0997,65.0997,65.0351,65.0904,8767.0
2023-09-21 14:05:00,70.58,70.61,70.57,70.6,9182.0,65.0812,65.1089,65.072,65.0997,9182.0
2023-09-21 14:10:00,70.62,70.71,70.6,70.65,7233.0,65.1181,65.2011,65.0997,65.1458,7233.0
2023-09-21 14:15:00,70.63,70.64,70.55,70.62,15517.0,65.1273,65.1366,65.0536,65.1181,15517.0
2023-09-21 14:20:00,70.59,70.65,70.58,70.65,7393.0,65.0904,65.1458,65.0812,65.1458,7393.0
2023-09-21 14:25:00,70.66,70.67,70.6,70.62,6967.0,65.155,65.1642,65.0997,65.1181,6967.0
2023-09-21 14:30:00,70.6,70.6,70.51,70.58,7710.0,65.0997,65.0997,65.0167,65.0812,7710.0
2023-09-21 14:35:00,70.6,70.67,70.56,70.67,9822.0,65.0997,65.1642,65.0628,65.1642,9822.0
2023-09-21 14:40:00,70.66,70.69,70.63,70.63,9574.0,65.155,65.1827,65.1273,65.1273,9574.0
2023-09-21 14:45:00,70.63,70.66,70.62,70.63,8029.0,65.1273,65.155,65.1181,65.1273,8029.0
2023-09-21 14:50:00,70.63,70.67,70.61,70.66,7351.0,65.1273,65.1642,65.1089,65.155,7351.0
2023-09-21 14:55:00,70.66,70.66,70.61,70.64,10468.0,65.155,65.155,65.1089,65.1366,10468.0
2023-09-21 15:00:00,70.63,70.7,70.61,70.68,9366.0,65.1273,65.1919,65.1089,65.1734,9366.0
2023-09-21 15:05:00,70.68,70.73,70.63,70.73,52939.0,65.1734,65.2195,65.1273,65.2195,52939.0
2023-09-21 15:10:00,70.74,70.76,70.63,70.67,26406.0,65.2288,65.2472,65.1273,65.1642,26406.0
2023-09-21 15:15:00,70.67,70.69,70.59,70.68,19019.0,65.1642,65.1827,65.0904,65.1734,19019.0
2023-09-21 15:20:00,70.67,70.7,70.64,70.66,12310.0,65.1642,65.1919,65.1366,65.155,12310.0
2023-09-21 15:25:00,70.66,70.66,70.49,70.5,29354.0,65.155,65.155,64.9982,65.0075,29354.0
2023-09-21 15:30:00,70.49,70.5,70.37,70.37,23682.0,64.9982,65.0075,64.8876,64.8876,23682.0
2023-09-21 15:35:00,70.39,70.45,70.38,70.41,25971.0,64.906,64.9614,64.8968,64.9245,25971.0
2023-09-21 15:40:00,70.41,70.47,70.37,70.46,31201.0,64.9245,64.9798,64.8876,64.9706,31201.0
2023-09-21 15:45:00,70.46,70.54,70.43,70.47,42009.0,64.9706,65.0443,64.9429,64.9798,42009.0
2023-09-21 15:50:00,70.48,70.56,70.46,70.51,75647.0,64.989,65.0628,64.9706,65.0167,75647.0
2023-09-21 15:55:00,70.51,70.53,70.38,70.46,171844.0,65.0167,65.0351,64.8968,64.9706,171844.0
2023-09-22 09:30:00,70.56,70.59,70.28,70.33,24350.0,65.0628,65.0904,64.8046,64.8507,24350.0
2023-09-22 09:35:00,70.37,70.76,70.35,70.59,4366.0,64.8876,65.2472,64.8691,65.0904,4366.0
2023-09-22 09:40:00,70.54,70.64,70.45,70.57,4112.0,65.0443,65.1366,64.9614,65.072,4112.0
2023-09-22 09:45:00,70.52,70.67,70.45,70.52,4982.0,65.0259,65.1642,64.9614,65.0259,4982.0
2023-09-22 09:50:00,70.51,70.54,70.38,70.41,4342.0,65.0167,65.0443,64.8968,64.9245,4342.0
2023-09-22 09:55:00,70.41,70.52,70.37,70.48,4392.0,64.9245,65.0259,64.8876,64.989,4392.0
2023-09-22 10:00:00,70.45,70.53,70.42,70.52,10472.0,64.9614,65.0351,64.9337,65.0259,10472.0
2023-09-22 10:05:00,70.51,70.53,70.44,70.45,5038.0,65.0167,65.0351,64.9521,64.9614,5038.0
2023-09-22 10:10:00,70.41,70.44,70.29,70.31,6079.0,64.9245,64.9521,64.8138,64.8323,6079.0
2023-09-22 10:15:00,70.31,70.33,70.22,70.29,16355.0,64.8323,64.8507,64.7493,64.8138,16355.0
2023-09-22 10:20:00,70.31,70.4,70.28,70.39,4947.0,64.8323,64.9152,64.8046,64.906,4947.0
2023-09-22 10:25:00,70.37,70.38,70.32,70.34,4621.0,64.8876,64.8968,64.8415,64.8599,4621.0
2023-09-22 10:30:00,70.34,70.44,70.34,70.42,41701.0,64.8599,64.9521,64.8599,64.9337,41701.0
2023-09-22 10:35:00,70.4,70.4,70.27,70.28,7558.0,64.9152,64.9152,64.7954,64.8046,7558.0
2023-09-22 10:40:00,70.27,70.32,70.22,70.23,30840.0,64.7954,64.8415,64.7493,64.7585,30840.0
2023-09-22 10:45:00,70.25,70.3,70.23,70.26,6314.0,64.7769,64.823,64.7585,64.7862,6314.0
2023-09-22 10:50:00,70.26,70.29,70.23,70.28,15387.0,64.7862,64.8138,64.7585,64.8046,15387.0
2023-09-22 10:55:00,70.3,70.32,70.23,70.25,9676.0,64.823,64.8415,64.7585,64.7769,9676.0
2023-09-22 11:00:00,70.23,70.25,70.03,70.06,32266.0,64.7585,64.7769,64.5741,64.6017,32266.0
2023-09-22 11:05:00,70.05,70.08,69.96,70.08,16515.0,64.5925,64.6202,64.5095,64.6202,16515.0
2023-09-22 11:10:00,70.08,70.08,70.0,70.0,5927.0,64.6202,64.6202,64.5464,64.5464,5927.0
2023-09-22 11:15:00,69.97,70.07,69.97,70.05,7363.0,64.5187,64.611,64.5187,64.5925,7363.0
2023-09-22 11:20:00,70.03,70.08,70.01,70.08,10160.0,64.5741,64.6202,64.5556,64.6202,10160.0
2023-09-22 11:25:00,70.09,70.14,70.07,70.1,5825.0,64.6294,64.6755,64.611,64.6386,5825.0
2023-09-22 11:30:00,70.1,70.18,70.09,70.17,5375.0,64.6386,64.7124,64.6294,64.7032,5375.0
2023-09-22 11:35:00,70.17,70.23,70.17,70.23,5797.0,64.7032,64.7585,64.7032,64.7585,5797.0
2023-09-22 11:40:00,70.23,70.25,70.18,70.2,5017.0,64.7585,64.7769,64.7124,64.7308,5017.0
2023-09-22 11:45:00,70.2,70.27,70.2,70.25,6020.0,64.7308,64.7954,64.7308,64.7769,6020.0
2023-09-22 11:50:00,70.25,70.25,70.2,70.22,4469.0,64.7769,64.7769,64.7308,64.7493,4469.0
2023-09-22 11:55:00,70.22,70.27,70.17,70.2,12838.0,64.7493,64.7954,64.7032,64.7308,12838.0
2023-09-22 12:00:00,70.18,70.25,70.18,70.19,4364.0,64.7124,64.7769,64.7124,64.7216,4364.0
2023-09-22 12:05:00,70.18,70.18,70.02,70.02,2903.0,64.7124,64.7124,64.5649,64.5649,2903.0
2023-09-22 12:10:00,70.02,70.02,69.9,69.98,7582.0,64.5649,64.5649,64.4542,64.528,7582.0
2023-09-22 12:15:00,69.96,70.0,69.96,69.98,4786.0,64.5095,64.5464,64.5095,64.528,4786.0
2023-09-22 12:20:00,69.99,70.03,69.93,69.93,9472.0,64.5372,64.5741,64.4819,64.4819,9472.0
2023-09-22 12:25:00,69.93,69.93,69.87,69.91,4567.0,64.4819,64.4819,64.4265,64.4634,4567.0
2023-09-22 12:30:00,69.92,69.99,69.92,69.96,12717.0,64.4726,64.5372,64.4726,64.5095,12717.0
2023-09-22 12:35:00,69.97,69.98,69.91,69.91,4463.0,64.5187,64.528,64.4634,64.4634,4463.0
2023-09-22 12:40:00,69.91,69.92,69.86,69.87,4152.0,64.4634,64.4726,64.4173,64.4265,4152.0
2023-09-22 12:45:00,69.87,69.91,69.87,69.91,4889.0,64.4265,64.4634,64.4265,64.4634,4889.0
2023-09-22 12:50:00,69.92,69.92,69.81,69.81,7554.0,64.4726,64.4726,64.3712,64.3712,7554.0
2023-09-22 12:55:00,69.81,69.87,69.81,69.85,11125.0,64.3712,64.4265,64.3712,64.4081,11125.0
2023-09-22 13:00:00,69.85,69.86,69.81,69.82,12018.0,64.4081,64.4173,64.3712,64.3804,12018.0
2023-09-22 13:05:00,69.82,69.83,69.76,69.78,11965.0,64.3804,64.3897,64.3251,64.3436,11965.0
2023-09-22 13:10:00,69.78,69.78,69.71,69.73,3734.0,64.3436,64.3436,64.279,64.2974,3734.0
2023-09-22 13:15:00,69.73,69.73,69.67,69.69,4359.0,64.2974,64.2974,64.2421,64.2606,4359.0
2023-09-22 13:20:00,69.7,69.71,69.61,69.63,8182.0,64.2698,64.279,64.1868,64.2052,8182.0
2023-09-22 13:25:00,69.63,69.65,69.56,69.57,7556.0,64.2052,64.2237,64.1407,64.1499,7556.0
2023-09-22 13:30:00,69.58,69.61,69.54,69.6,8726.0,64.1591,64.1868,64.1222,64.1776,8726.0
2023-09-22 13:35:00,69.6,69.69,69.5,69.55,22373.0,64.1776,64.2606,64.0854,64.1315,22373.0
2023-09-22 13:40:00,69.56,69.58,69.5,69.51,4656.0,64.1407,64.1591,64.0854,64.0946,4656.0
2023-09-22 13:45:00,69.52,69.53,69.42,69.44,7291.0,64.1038,64.113,64.0116,64.03,7291.0
2023-09-22 13:50:00,69.46,69.54,69.46,69.51,5981.0,64.0485,64.1222,64.0485,64.0946,5981.0
2023-09-22 13:55:00,69.52,69.6,69.52,69.52,10949.0,64.1038,64.1776,64.1038,64.1038,10949.0
2023-09-22 14:00:00,69.53,69.55,69.45,69.46,7380.0,64.113,64.1315,64.0393,64.0485,7380.0
2023-09-22 14:05:00,69.47,69.48,69.45,69.48,4586.0,64.0577,64.0669,64.0393,64.0669,4586.0
2023-09-22 14:10:00,69.47,69.47,69.35,69.39,9825.0,64.0577,64.0577,63.9471,63.9839,9825.0
2023-09-22 14:15:00,69.39,69.39,69.33,69.37,4570.0,63.9839,63.9839,63.9286,63.9655,4570.0
2023-09-22 14:20:00,69.38,69.48,69.38,69.48,7174.0,63.9747,64.0669,63.9747,64.0669,7174.0
2023-09-22 14:25:00,69.48,69.5,69.41,69.44,7159.0,64.0669,64.0854,64.0024,64.03,7159.0
2023-09-22 14:30:00,69.43,69.45,69.39,69.43,4544.0,64.0208,64.0393,63.9839,64.0208,4544.0
2023-09-22 14:35:00,69.43,69.46,69.33,69.34,17873.0,64.0208,64.0485,63.9286,63.9378,17873.0
2023-09-22 14:40:00,69.34,69.44,69.31,69.38,38554.0,63.9378,64.03,63.9102,63.9747,38554.0
2023-09-22 14:45:00,69.37,69.39,69.34,69.37,13009.0,63.9655,63.9839,63.9378,63.9655,13009.0
2023-09-22 14:50:00,69.37,69.39,69.3,69.38,8775.0,63.9655,63.9839,63.9009,63.9747,8775.0
2023-09-22 14:55:00,69.37,69.39,69.33,69.38,7812.0,63.9655,63.9839,63.9286,63.9747,7812.0
2023-09-22 15:00:00,69.37,69.47,69.36,69.45,21079.0,63.9655,64.0577,63.9563,64.0393,21079.0
2023-09-22 15:05:00,69.42,69.55,69.4,69.53,25821.0,64.0116,64.1315,63.9932,64.113,25821.0
2023-09-22 15:10:00,69.55,69.55,69.46,69.48,26538.0,64.1315,64.1315,64.0485,64.0669,26538.0
2023-09-22 15:15:00,69.48,69.53,69.44,69.46,18919.0,64.0669,64.113,64.03,64.0485,18919.0
2023-09-22 15:20:00,69.46,69.46,69.36,69.43,49207.0,64.0485,64.0485,63.9563,64.0208,49207.0
2023-09-22 15:25:00,69.44,69.45,69.36,69.39,84372.0,64.03,64.0393,63.9563,63.9839,84372.0
2023-09-22 15:30:00,69.39,69.58,69.24,69.24,36515.0,63.9839,64.1591,63.8456,63.8456,36515.0
2023-09-22 15:35:00,69.23,69.28,69.19,69.22,35688.0,63.8364,63.8825,63.7995,63.8272,35688.0
2023-09-22 15:40:00,69.23,69.25,69.05,69.05,54131.0,63.8364,63.8548,63.6704,63.6704,54131.0
2023-09-22 15:45:00,69.05,69.15,69.03,69.11,53073.0,63.6704,63.7626,63.652,63.7258,53073.0
2023-09-22 15:50:00,69.1,69.14,69.03,69.12,75323.0,63.7165,63.7534,63.652,63.735,75323.0
2023-09-22 15:55:00,69.13,69.26,69.1,69.25,218283.0,63.7442,63.8641,63.7165,63.8548,218283.0
2023-09-25 09:30:00,69.0,69.57,69.0,69.45,65074.0,63.6243,64.1499,63.6243,64.0393,65074.0
2023-09-25 09:35:00,69.51,69.66,69.34,69.42,13341.0,64.0946,64.2329,63.9378,64.0116,13341.0
2023-09-25 09:40:00,69.47,69.62,69.44,69.46,6983.0,64.0577,64.196,64.03,64.0485,6983.0
2023-09-25 09:45:00,69.41,69.63,69.4,69.63,43364.0,64.0024,64.2052,63.9932,64.2052,43364.0
2023-09-25 09:50:00,69.64,69.72,69.63,69.7,6622.0,64.2145,64.2882,64.2052,64.2698,6622.0
2023-09-25 09:55:00,69.73,69.73,69.55,69.58,12636.0,64.2974,64.2974,64.1315,64.1591,12636.0
2023-09-25 10:00:00,69.57,69.66,69.5,69.54,6640.0,64.1499,64.2329,64.0854,64.1222,6640.0
2023-09-25 10:05:00,69.53,69.63,69.53,69.61,4610.0,64.113,64.2052,64.113,64.1868,4610.0
2023-09-25 10:10:00,69.62,69.69,69.61,69.64,6015.0,64.196,64.2606,64.1868,64.2145,6015.0
2023-09-25 10:15:00,69.64,69.67,69.53,69.53,6526.0,64.2145,64.2421,64.113,64.113,6526.0
2023-09-25 10:20:00,69.5,69.59,69.5,69.58,7225.0,64.0854,64.1684,64.0854,64.1591,7225.0
2023-09-25 10:25:00,69.55,69.7,69.51,69.7,9313.0,64.1315,64.2698,64.0946,64.2698,9313.0
2023-09-25 10:30:00,69.7,69.75,69.67,69.73,13197.0,64.2698,64.3159,64.2421,64.2974,13197.0
2023-09-25 10:35:00,69.72,69.73,69.56,69.59,10436.0,64.2882,64.2974,64.1407,64.1684,10436.0
2023-09-25 10:40:00,69.61,69.65,69.54,69.58,8122.0,64.1868,64.2237,64.1222,64.1591,8122.0
2023-09-25 10:45:00,69.58,69.62,69.53,69.61,7373.0,64.1591,64.196,64.113,64.1868,7373.0
2023-09-25 10:50:00,69.62,69.63,69.53,69.54,6295.0,64.196,64.2052,64.113,64.1222,6295.0
2023-09-25 10:55:00,69.54,69.54,69.46,69.53,13919.0,64.1222,64.1222,64.0485,64.113,13919.0
2023-09-25 11:00:00,69.52,69.59,69.48,69.51,16530.0,64.1038,64.1684,64.0669,64.0946,16530.0
2023-09-25 11:05:00,69.5,69.66,69.49,69.62,20736.0,64.0854,64.2329,64.0761,64.196,20736.0
2023-09-25 11:10:00,69.63,69.67,69.56,69.56,9953.0,64.2052,64.2421,64.1407,64.1407,9953.0
2023-09-25 11:15:00,69.58,69.73,69.58,69.73,13903.0,64.1591,64.2974,64.1591,64.2974,13903.0
2023-09-25 11:20:00,69.74,69.75,69.63,69.63,15753.0,64.3067,64.3159,64.2052,64.2052,15753.0
2023-09-25 11:25:00,69.62,69.62,69.48,69.5,7807.0,64.196,64.196,64.0669,64.0854,7807.0
2023-09-25 11:30:00,69.51,69.59,69.49,69.59,6209.0,64.0946,64.1684,64.0761,64.1684,6209.0
2023-09-25 11:35:00,69.6,69.6,69.54,69.56,6297.0,64.1776,64.1776,64.1222,64.1407,6297.0
2023-09-25 11:40:00,69.56,69.6,69.5,69.56,8774.0,64.1407,64.1776,64.0854,64.1407,8774.0
2023-09-25 11:45:00,69.59,69.59,69.45,69.5,5771.0,64.1684,64.1684,64.0393,64.0854,5771.0
2023-09-25 11:50:00,69.49,69.57,69.49,69.54,6927.0,64.0761,64.1499,64.0761,64.1222,6927.0
2023-09-25 11:55:00,69.53,69.54,69.48,69.5,8541.0,64.113,64.1222,64.0669,64.0854,8541.0
2023-09-25 12:00:00,69.52,69.53,69.47,69.48,10691.0,64.1038,64.113,64.0577,64.0669,10691.0
2023-09-25 12:05:00,69.49,69.54,69.47,69.5,6444.0,64.0761,64.1222,64.0577,64.0854,6444.0
2023-09-25 12:10:00,69.51,69.57,69.51,69.56,6994.0,64.0946,64.1499,64.0946,64.1407,6994.0
2023-09-25 12:15:00,69.56,69.6,69.55,69.58,8193.0,64.1407,64.1776,64.1315,64.1591,8193.0
2023-09-25 12:20:00,69.58,69.65,69.57,69.63,7521.0,64.1591,64.2237,64.1499,64.2052,7521.0
2023-09-25 12:25:00,69.62,69.68,69.59,69.63,5648.0,64.196,64.2513,64.1684,64.2052,5648.0
2023-09-25 12:30:00,69.65,69.69,69.64,69.65,6129.0,64.2237,64.2606,64.2145,64.2237,6129.0
2023-09-25 12:35:00,69.65,69.67,69.54,69.55,5070.0,64.2237,64.2421,64.1222,64.1315,5070.0
2023-09-25 12:40:00,69.51,69.57,69.5,69.53,5872.0,64.0946,64.1499,64.0854,64.113,5872.0
2023-09-25 12:45:00,69.53,69.55,69.51,69.52,4791.0,64.113,64.1315,64.0946,64.1038,4791.0
2023-09-25 12:50:00,69.53,69.56,69.44,69.56,10012.0,64.113,64.1407,64.03,64.1407,10012.0
2023-09-25 12:55:00,69.54,69.55,69.49,69.53,6913.0,64.1222,64.1315,64.0761,64.113,6913.0
2023-09-25 13:00:00,69.51,69.54,69.49,69.5,5229.0,64.0946,64.1222,64.0761,64.0854,5229.0
2023-09-25 13:05:00,69.51,69.61,69.51,69.56,6064.0,64.0946,64.1868,64.0946,64.1407,6064.0
2023-09-25 13:10:00,69.58,69.61,69.56,69.57,5680.0,64.1591,64.1868,64.1407,64.1499,5680.0
2023-09-25 13:15:00,69.58,69.59,69.53,69.55,6779.0,64.1591,64.1684,64.113,64.1315,6779.0
2023-09-25 13:20:00,69.56,69.65,69.54,69.63,16202.0,64.1407,64.2237,64.1222,64.2052,16202.0
2023-09-25 13:25:00,69.59,69.6,69.47,69.55,7116.0,64.1684,64.1776,64.0577,64.1315,7116.0
2023-09-25 13:30:00,69.55,69.56,69.5,69.55,6780.0,64.1315,64.1407,64.0854,64.1315,6780.0
2023-09-25 13:35:00,69.56,69.6,69.53,69.59,7060.0,64.1407,64.1776,64.113,64.1684,7060.0
2023-09-25 13:40:00,69.6,69.6,69.49,69.5,6684.0,64.1776,64.1776,64.0761,64.0854,6684.0
2023-09-25 13:45:00,69.51,69.53,69.46,69.5,12398.0,64.0946,64.113,64.0485,64.0854,12398.0
2023-09-25 13:50:00,69.5,69.56,69.49,69.53,8597.0,64.0854,64.1407,64.0761,64.113,8597.0
2023-09-25 13:55:00,69.51,69.55,69.49,69.54,7359.0,64.0946,64.1315,64.0761,64.1222,7359.0
2023-09-25 14:00:00,69.54,69.66,69.54,69.65,7839.0,64.1222,64.2329,64.1222,64.2237,7839.0
2023-09-25 14:05:00,69.66,69.7,69.63,69.66,9634.0,64.2329,64.2698,64.2052,64.2329,9634.0
2023-09-25 14:10:00,69.64,69.66,69.62,69.64,6357.0,64.2145,64.2329,64.196,64.2145,6357.0
2023-09-25 14:15:00,69.65,69.67,69.6,69.64,9726.0,64.2237,64.2421,64.1776,64.2145,9726.0
2023-09-25 14:20:00,69.64,69.64,69.53,69.54,6910.0,64.2145,64.2145,64.113,64.1222,6910.0
2023-09-25 14:25:00,69.54,69.63,69.53,69.61,8713.0,64.1222,64.2052,64.113,64.1868,8713.0
2023-09-25 14:30:00,69.62,69.69,69.61,69.69,5503.0,64.196,64.2606,64.1868,64.2606,5503.0
2023-09-25 14:35:00,69.7,69.75,69.62,69.62,10085.0,64.2698,64.3159,64.196,64.196,10085.0
2023-09-25 14:40:00,69.63,69.68,69.59,69.63,8556.0,64.2052,64.2513,64.1684,64.2052,8556.0
2023-09-25 14:45:00,69.63,69.67,69.61,69.62,10006.0,64.2052,64.2421,64.1868,64.196,10006.0
2023-09-25 14:50:00,69.61,69.65,69.59,69.62,8279.0,64.1868,64.2237,64.1684,64.196,8279.0
2023-09-25 14:55:00,69.61,69.62,69.57,69.59,9602.0,64.1868,64.196,64.1499,64.1684,9602.0
2023-09-25 15:00:00,69.58,69.59,69.46,69.47,11401.0,64.1591,64.1684,64.0485,64.0577,11401.0
2023-09-25 15:05:00,69.48,69.53,69.46,69.53,62618.0,64.0669,64.113,64.0485,64.113,62618.0
2023-09-25 15:10:00,69.54,69.69,69.54,69.69,13231.0,64.1222,64.2606,64.1222,64.2606,13231.0
2023-09-25 15:15:00,69.7,69.85,69.7,69.82,16505.0,64.2698,64.4081,64.2698,64.3804,16505.0
2023-09-25 15:20:00,69.83,69.9,69.81,69.82,23943.0,64.3897,64.4542,64.3712,64.3804,23943.0
2023-09-25 15:25:00,69.8,69.81,69.68,69.74,21600.0,64.362,64.3712,64.2513,64.3067,21600.0
2023-09-25 15:30:00,69.73,69.74,69.69,69.73,18857.0,64.2974,64.3067,64.2606,64.2974,18857.0
2023-09-25 15:35:00,69.72,69.78,69.67,69.78,15746.0,64.2882,64.3436,64.2421,64.3436,15746.0
2023-09-25 15:40:00,69.78,69.87,69.75,69.86,27994.0,64.3436,64.4265,64.3159,64.4173,27994.0
2023-09-25 15:45:00,69.85,69.94,69.84,69.92,43724.0,64.4081,64.4911,64.3989,64.4726,43724.0
2023-09-25 15:50:00,69.91,69.97,69.69,69.7,66578.0,64.4634,64.5187,64.2606,64.2698,66578.0
2023-09-25 15:55:00,69.7,69.86,69.7,69.8,159479.0,64.2698,64.4173,64.2698,64.362,159479.0
2023-09-26 09:30:00,69.46,69.76,69.07,69.6,82550.0,64.0485,64.3251,63.6889,64.1776,82550.0
2023-09-26 09:35:00,69.61,69.88,69.57,69.75,10071.0,64.1868,64.4358,64.1499,64.3159,10071.0
2023-09-26 09:40:00,69.76,69.84,69.74,69.75,3318.0,64.3251,64.3989,64.3067,64.3159,3318.0
2023-09-26 09:45:00,69.75,69.75,69.64,69.71,10163.0,64.3159,64.3159,64.2145,64.279,10163.0
2023-09-26 09:50:00,69.71,69.73,69.44,69.65,40652.0,64.279,64.2974,64.03,64.2237,40652.0
2023-09-26 09:55:00,69.62,69.69,69.6,69.63,3699.0,64.196,64.2606,64.1776,64.2052,3699.0
2023-09-26 10:00:00,69.62,69.72,69.55,69.65,9883.0,64.196,64.2882,64.1315,64.2237,9883.0
2023-09-26 10:05:00,69.64,69.76,69.61,69.74,8250.0,64.2145,64.3251,64.1868,64.3067,8250.0
2023-09-26 10:10:00,69.74,69.77,69.58,69.61,7954.0,64.3067,64.3343,64.1591,64.1868,7954.0
2023-09-26 10:15:00,69.58,69.62,69.52,69.6,7704.0,64.1591,64.196,64.1038,64.1776,7704.0
2023-09-26 10:20:00,69.62,69.65,69.53,69.59,9052.0,64.196,64.2237,64.113,64.1684,9052.0
2023-09-26 10:25:00,69.61,69.7,69.6,69.66,9144.0,64.1868,64.2698,64.1776,64.2329,9144.0
2023-09-26 10:30:00,69.66,69.68,69.6,69.63,6191.0,64.2329,64.2513,64.1776,64.2052,6191.0
2023-09-26 10:35:00,69.61,69.63,69.32,69.34,9594.0,64.1868,64.2052,63.9194,63.9378,9594.0
2023-09-26 10:40:00,69.31,69.5,69.3,69.49,5891.0,63.9102,64.0854,63.9009,64.0761,5891.0
2023-09-26 10:45:00,69.5,69.53,69.44,69.44,4129.0,64.0854,64.113,64.03,64.03,4129.0
2023-09-26 10:50:00,69.42,69.48,69.38,69.38,38893.0,64.0116,64.0669,63.9747,63.9747,38893.0
2023-09-26 10:55:00,69.33,69.33,69.19,69.29,8869.0,63.9286,63.9286,63.7995,63.8917,8869.0
2023-09-26 11:00:00,69.3,69.33,69.07,69.1,6892.0,63.9009,63.9286,63.6889,63.7165,6892.0
2023-09-26 11:05:00,69.1,69.2,69.06,69.14,10252.0,63.7165,63.8087,63.6796,63.7534,10252.0
2023-09-26 11:10:00,69.13,69.15,69.1,69.14,6690.0,63.7442,63.7626,63.7165,63.7534,6690.0
2023-09-26 11:15:00,69.15,69.19,69.12,69.16,5940.0,63.7626,63.7995,63.735,63.7719,5940.0
2023-09-26 11:20:00,69.17,69.18,69.12,69.16,4602.0,63.7811,63.7903,63.735,63.7719,4602.0
2023-09-26 11:25:00,69.15,69.17,69.04,69.05,8963.0,63.7626,63.7811,63.6612,63.6704,8963.0
2023-09-26 11:30:00,69.02,69.07,69.01,69.05,6488.0,63.6428,63.6889,63.6335,63.6704,6488.0
2023-09-26 11:35:00,69.06,69.06,69.02,69.03,4261.0,63.6796,63.6796,63.6428,63.652,4261.0
2023-09-26 11:40:00,69.03,69.09,69.02,69.05,10082.0,63.652,63.7073,63.6428,63.6704,10082.0
2023-09-26 11:45:00,69.03,69.04,68.9,69.02,15631.0,63.652,63.6612,63.5321,63.6428,15631.0
2023-09-26 11:50:00,69.01,69.06,69.0,69.0,9709.0,63.6335,63.6796,63.6243,63.6243,9709.0
2023-09-26 11:55:00,69.02,69.07,69.0,69.01,3619.0,63.6428,63.6889,63.6243,63.6335,3619.0
2023-09-26 12:00:00,69.03,69.06,68.91,68.95,6768.0,63.652,63.6796,63.5413,63.5782,6768.0
2023-09-26 12:05:00,68.97,69.13,68.94,69.13,11049.0,63.5967,63.7442,63.569,63.7442,11049.0
2023-09-26 12:10:00,69.15,69.16,69.07,69.08,3726.0,63.7626,63.7719,63.6889,63.6981,3726.0
2023-09-26 12:15:00,69.05,69.07,68.99,69.0,5924.0,63.6704,63.6889,63.6151,63.6243,5924.0
2023-09-26 12:20:00,69.0,69.06,68.99,69.05,3721.0,63.6243,63.6796,63.6151,63.6704,3721.0
2023-09-26 12:25:00,69.05,69.06,69.0,69.03,5545.0,63.6704,63.6796,63.6243,63.652,5545.0
2023-09-26 12:30:00,69.03,69.06,68.98,69.04,4684.0,63.652,63.6796,63.6059,63.6612,4684.0
2023-09-26 12:35:00,69.04,69.09,69.02,69.05,10217.0,63.6612,63.7073,63.6428,63.6704,10217.0
2023-09-26 12:40:00,69.04,69.07,68.96,68.98,3300.0,63.6612,63.6889,63.5874,63.6059,3300.0
2023-09-26 12:45:00,68.96,68.97,68.72,68.74,27807.0,63.5874,63.5967,63.3661,63.3846,27807.0
2023-09-26 12:50:00,68.73,68.75,68.66,68.68,9979.0,63.3754,63.3938,63.3108,63.3293,9979.0
2023-09-26 12:55:00,68.67,68.68,68.62,68.62,6287.0,63.32,63.3293,63.2739,63.2739,6287.0
2023-09-26 13:00:00,68.63,68.64,68.51,68.56,20779.0,63.2831,63.2924,63.1725,63.2186,20779.0
2023-09-26 13:05:00,68.56,68.58,68.47,68.57,13834.0,63.2186,63.237,63.1356,63.2278,13834.0
2023-09-26 13:10:00,68.57,68.59,68.53,68.53,14290.0,63.2278,63.2463,63.1909,63.1909,14290.0
2023-09-26 13:15:00,68.54,68.59,68.49,68.53,25996.0,63.2002,63.2463,63.1541,63.1909,25996.0
2023-09-26 13:20:00,68.53,68.61,68.5,68.51,8568.0,63.1909,63.2647,63.1633,63.1725,8568.0
2023-09-26 13:25:00,68.51,68.51,68.42,68.44,18410.0,63.1725,63.1725,63.0895,63.1079,18410.0
2023-09-26 13:30:00,68.43,68.55,68.41,68.55,7178.0,63.0987,63.2094,63.0803,63.2094,7178.0
2023-09-26 13:35:00,68.55,68.64,68.51,68.56,16881.0,63.2094,63.2924,63.1725,63.2186,16881.0
2023-09-26 13:40:00,68.56,68.57,68.48,68.5,5519.0,63.2186,63.2278,63.1448,63.1633,5519.0
2023-09-26 13:45:00,68.52,68.56,68.47,68.48,8347.0,63.1817,63.2186,63.1356,63.1448,8347.0
2023-09-26 13:50:00,68.47,68.58,68.46,68.54,6663.0,63.1356,63.237,63.1264,63.2002,6663.0
2023-09-26 13:55:00,68.53,68.6,68.52,68.6,4313.0,63.1909,63.2555,63.1817,63.2555,4313.0
2023-09-26 14:00:00,68.59,68.59,68.42,68.43,9674.0,63.2463,63.2463,63.0895,63.0987,9674.0
2023-09-26 14:05:00,68.43,68.49,68.36,68.37,11675.0,63.0987,63.1541,63.0342,63.0434,11675.0
2023-09-26 14:10:00,68.37,68.4,68.34,68.37,10692.0,63.0434,63.0711,63.0157,63.0434,10692.0
2023-09-26 14:15:00,68.39,68.44,68.37,68.37,11629.0,63.0618,63.1079,63.0434,63.0434,11629.0
2023-09-26 14:20:00,68.38,68.42,68.36,68.41,7044.0,63.0526,63.0895,63.0342,63.0803,7044.0
2023-09-26 14:25:00,68.42,68.43,68.38,68.38,5805.0,63.0895,63.0987,63.0526,63.0526,5805.0
2023-09-26 14:30:00,68.37,68.45,68.37,68.45,14574.0,63.0434,63.1172,63.0434,63.1172,14574.0
2023-09-26 14:35:00,68.44,68.51,68.42,68.42,8668.0,63.1079,63.1725,63.0895,63.0895,8668.0
2023-09-26 14:40:00,68.42,68.49,68.41,68.42,8461.0,63.0895,63.1541,63.0803,63.0895,8461.0
2023-09-26 14:45:00,68.43,68.44,68.41,68.43,7765.0,63.0987,63.1079,63.0803,63.0987,7765.0
2023-09-26 14:50:00,68.44,68.46,68.41,68.41,6270.0,63.1079,63.1264,63.0803,63.0803,6270.0
2023-09-26 14:55:00,68.42,68.43,68.31,68.34,10401.0,63.0895,63.0987,62.9881,63.0157,10401.0
2023-09-26 15:00:00,68.33,68.33,68.26,68.29,11487.0,63.0065,63.0065,62.942,62.9696,11487.0
2023-09-26 15:05:00,68.3,68.33,68.28,68.33,9462.0,62.9789,63.0065,62.9604,63.0065,9462.0
2023-09-26 15:10:00,68.33,68.33,68.17,68.17,10591.0,63.0065,63.0065,62.859,62.859,10591.0
2023-09-26 15:15:00,68.18,68.27,68.18,68.2,13083.0,62.8682,62.9512,62.8682,62.8866,13083.0
2023-09-26 15:20:00,68.19,68.19,68.14,68.15,11170.0,62.8774,62.8774,62.8313,62.8405,11170.0
2023-09-26 15:25:00,68.15,68.15,68.09,68.11,14684.0,62.8405,62.8405,62.7852,62.8037,14684.0
2023-09-26 15:30:00,68.11,68.2,68.06,68.07,22816.0,62.8037,62.8866,62.7576,62.7668,22816.0
2023-09-26 15:35:00,68.07,68.18,68.05,68.15,15432.0,62.7668,62.8682,62.7483,62.8405,15432.0
2023-09-26 15:40:00,68.14,68.14,68.05,68.12,34935.0,62.8313,62.8313,62.7483,62.8129,34935.0
2023-09-26 15:45:00,68.11,68.11,67.96,67.97,35327.0,62.8037,62.8037,62.6653,62.6746,35327.0
2023-09-26 15:50:00,67.97,68.13,67.92,68.09,69559.0,62.6746,62.8221,62.6285,62.7852,69559.0
2023-09-26 15:55:00,68.08,68.11,68.0,68.04,184235.0,62.776,62.8037,62.7022,62.7391,184235.0
2023-09-27 09:30:00,68.2,68.53,67.94,67.99,28238.0,62.8866,63.1909,62.6469,62.693,28238.0
2023-09-27 09:35:00,67.95,68.34,67.95,68.31,9682.0,62.6561,63.0157,62.6561,62.9881,9682.0
2023-09-27 09:40:00,68.25,68.26,68.0,68.13,5067.0,62.9328,62.942,62.7022,62.8221,5067.0
2023-09-27 09:45:00,68.14,68.33,68.09,68.33,7973.0,62.8313,63.0065,62.7852,63.0065,7973.0
2023-09-27 09:50:00,68.33,68.47,68.31,68.42,4810.0,63.0065,63.1356,62.9881,63.0895,4810.0
2023-09-27 09:55:00,68.42,68.42,68.32,68.36,6799.0,63.0895,63.0895,62.9973,63.0342,6799.0
2023-09-27 10:00:00,68.37,68.41,68.26,68.38,10094.0,63.0434,63.0803,62.942,63.0526,10094.0
2023-09-27 10:05:00,68.36,68.41,68.28,68.31,13607.0,63.0342,63.0803,62.9604,62.9881,13607.0
2023-09-27 10:10:00,68.29,68.31,68.27,68.31,8530.0,62.9696,62.9881,62.9512,62.9881,8530.0
2023-09-27 10:15:00,68.3,68.35,68.27,68.28,11710.0,62.9789,63.025,62.9512,62.9604,11710.0
2023-09-27 10:20:00,68.29,68.43,68.29,68.43,27905.0,62.9696,63.0987,62.9696,63.0987,27905.0
2023-09-27 10:25:00,68.47,68.49,68.34,68.42,7274.0,63.1356,63.1541,63.0157,63.0895,7274.0
2023-09-27 10:30:00,68.42,68.44,68.33,68.44,7938.0,63.0895,63.1079,63.0065,63.1079,7938.0
2023-09-27 10:35:00,68.42,68.49,68.42,68.46,6646.0,63.0895,63.1541,63.0895,63.1264,6646.0
2023-09-27 10:40:00,68.45,68.53,68.42,68.48,10970.0,63.1172,63.1909,63.0895,63.1448,10970.0
2023-09-27 10:45:00,68.49,68.52,68.4,68.5,8005.0,63.1541,63.1817,63.0711,63.1633,8005.0
2023-09-27 10:50:00,68.5,68.5,68.19,68.23,9615.0,63.1633,63.1633,62.8774,62.9143,9615.0
2023-09-27 10:55:00,68.24,68.28,68.13,68.14,11948.0,62.9235,62.9604,62.8221,62.8313,11948.0
2023-09-27 11:00:00,68.12,68.2,68.11,68.11,3894.0,62.8129,62.8866,62.8037,62.8037,3894.0
2023-09-27 11:05:00,68.11,68.13,68.06,68.11,5145.0,62.8037,62.8221,62.7576,62.8037,5145.0
2023-09-27 11:10:00,68.14,68.23,68.14,68.16,10351.0,62.8313,62.9143,62.8313,62.8498,10351.0
2023-09-27 11:15:00,68.16,68.16,67.98,68.0,11602.0,62.8498,62.8498,62.6838,62.7022,11602.0
2023-09-27 11:20:00,68.01,68.04,67.97,68.04,4410.0,62.7114,62.7391,62.6746,62.7391,4410.0
2023-09-27 11:25:00,68.01,68.19,68.01,68.13,10485.0,62.7114,62.8774,62.7114,62.8221,10485.0
2023-09-27 11:30:00,68.14,68.17,68.09,68.17,10948.0,62.8313,62.859,62.7852,62.859,10948.0
2023-09-27 11:35:00,68.16,68.16,68.05,68.05,9926.0,62.8498,62.8498,62.7483,62.7483,9926.0
2023-09-27 11:40:00,68.05,68.08,67.93,67.94,7880.0,62.7483,62.776,62.6377,62.6469,7880.0
2023-09-27 11:45:00,67.93,67.98,67.84,67.98,13534.0,62.6377,62.6838,62.5547,62.6838,13534.0
2023-09-27 11:50:00,68.0,68.0,67.9,67.93,4487.0,62.7022,62.7022,62.61,62.6377,4487.0
2023-09-27 11:55:00,67.94,67.95,67.89,67.9,6562.0,62.6469,62.6561,62.6008,62.61,6562.0
2023-09-27 12:00:00,67.89,67.89,67.73,67.73,9733.0,62.6008,62.6008,62.4533,62.4533,9733.0
2023-09-27 12:05:00,67.72,67.74,67.7,67.71,5947.0,62.444,62.4625,62.4256,62.4348,5947.0
2023-09-27 12:10:00,67.73,67.84,67.72,67.81,9689.0,62.4533,62.5547,62.444,62.527,9689.0
2023-09-27 12:15:00,67.81,67.84,67.77,67.81,10843.0,62.527,62.5547,62.4901,62.527,10843.0
2023-09-27 12:20:00,67.83,67.83,67.78,67.8,4251.0,62.5455,62.5455,62.4994,62.5178,4251.0
2023-09-27 12:25:00,67.81,67.87,67.75,67.87,5379.0,62.527,62.5824,62.4717,62.5824,5379.0
2023-09-27 12:30:00,67.87,67.94,67.87,67.93,6835.0,62.5824,62.6469,62.5824,62.6377,6835.0
2023-09-27 12:35:00,67.95,67.97,67.93,67.97,3770.0,62.6561,62.6746,62.6377,62.6746,3770.0
2023-09-27 12:40:00,67.98,68.04,67.96,68.02,10675.0,62.6838,62.7391,62.6653,62.7207,10675.0
2023-09-27 12:45:00,68.03,68.09,68.01,68.02,3312.0,62.7299,62.7852,62.7114,62.7207,3312.0
2023-09-27 12:50:00,68.01,68.07,67.99,68.07,11720.0,62.7114,62.7668,62.693,62.7668,11720.0
2023-09-27 12:55:00,68.05,68.11,68.0,68.1,10576.0,62.7483,62.8037,62.7022,62.7944,10576.0
2023-09-27 13:00:00,68.1,68.27,68.1,68.22,17785.0,62.7944,62.9512,62.7944,62.9051,17785.0
2023-09-27 13:05:00,68.22,68.22,68.09,68.17,10844.0,62.9051,62.9051,62.7852,62.859,10844.0
2023-09-27 13:10:00,68.16,68.23,68.15,68.19,12162.0,62.8498,62.9143,62.8405,62.8774,12162.0
2023-09-27 13:15:00,68.21,68.23,68.1,68.13,7066.0,62.8959,62.9143,62.7944,62.8221,7066.0
2023-09-27 13:20:00,68.1,68.11,67.96,67.98,9495.0,62.7944,62.8037,62.6653,62.6838,9495.0
2023-09-27 13:25:00,67.99,67.99,67.95,67.98,3965.0,62.693,62.693,62.6561,62.6838,3965.0
2023-09-27 13:30:00,67.98,68.0,67.96,67.96,5170.0,62.6838,62.7022,62.6653,62.6653,5170.0
2023-09-27 13:35:00,67.95,68.0,67.95,67.98,4201.0,62.6561,62.7022,62.6561,62.6838,4201.0
2023-09-27 13:40:00,67.98,67.98,67.89,67.96,4286.0,62.6838,62.6838,62.6008,62.6653,4286.0
2023-09-27 13:45:00,67.96,68.0,67.96,67.98,4808.0,62.6653,62.7022,62.6653,62.6838,4808.0
2023-09-27 13:50:00,67.97,68.1,67.97,68.1,6120.0,62.6746,62.7944,62.6746,62.7944,6120.0
2023-09-27 13:55:00,68.09,68.12,68.04,68.12,6277.0,62.7852,62.8129,62.7391,62.8129,6277.0
2023-09-27 14:00:00,68.14,68.14,68.1,68.11,6494.0,62.8313,62.8313,62.7944,62.8037,6494.0
2023-09-27 14:05:00,68.13,68.17,68.12,68.12,7011.0,62.8221,62.859,62.8129,62.8129,7011.0
2023-09-27 14:10:00,68.13,68.14,68.07,68.14,7144.0,62.8221,62.8313,62.7668,62.8313,7144.0
2023-09-27 14:15:00,68.14,68.16,68.07,68.09,6091.0,62.8313,62.8498,62.7668,62.7852,6091.0
2023-09-27 14:20:00,68.08,68.11,68.07,68.09,5228.0,62.776,62.8037,62.7668,62.7852,5228.0
2023-09-27 14:25:00,68.09,68.25,68.08,68.25,8654.0,62.7852,62.9328,62.776,62.9328,8654.0
2023-09-27 14:30:00,68.26,68.45,68.26,68.37,11167.0,62.942,63.1172,62.942,63.0434,11167.0
2023-09-27 14:35:00,68.39,68.48,68.38,68.45,7533.0,63.0618,63.1448,63.0526,63.1172,7533.0
2023-09-27 14:40:00,68.45,68.56,68.44,68.51,11307.0,63.1172,63.2186,63.1079,63.1725,11307.0
2023-09-27 14:45:00,68.53,68.57,68.47,68.5,7950.0,63.1909,63.2278,63.1356,63.1633,7950.0
2023-09-27 14:50:00,68.51,68.52,68.44,68.51,14020.0,63.1725,63.1817,63.1079,63.1725,14020.0
2023-09-27 14:55:00,68.51,68.56,68.51,68.55,7153.0,63.1725,63.2186,63.1725,63.2094,7153.0
2023-09-27 15:00:00,68.54,68.64,68.54,68.62,11255.0,63.2002,63.2924,63.2002,63.2739,11255.0
2023-09-27 15:05:00,68.62,68.69,68.6,68.67,8098.0,63.2739,63.3385,63.2555,63.32,8098.0
2023-09-27 15:10:00,68.67,68.71,68.63,68.64,7572.0,63.32,63.3569,63.2831,63.2924,7572.0
2023-09-27 15:15:00,68.65,68.69,68.53,68.55,15307.0,63.3016,63.3385,63.1909,63.2094,15307.0
2023-09-27 15:20:00,68.55,68.59,68.52,68.55,13609.0,63.2094,63.2463,63.1817,63.2094,13609.0
2023-09-27 15:25:00,68.55,68.59,68.49,68.49,36618.0,63.2094,63.2463,63.1541,63.1541,36618.0
2023-09-27 15:30:00,68.48,68.48,68.35,68.43,32392.0,63.1448,63.1448,63.025,63.0987,32392.0
2023-09-27 15:35:00,68.42,68.43,68.31,68.34,28941.0,63.0895,63.0987,62.9881,63.0157,28941.0
2023-09-27 15:40:00,68.34,68.34,68.12,68.18,25439.0,63.0157,63.0157,62.8129,62.8682,25439.0
2023-09-27 15:45:00,68.17,68.27,68.13,68.2,42137.0,62.859,62.9512,62.8221,62.8866,42137.0
2023-09-27 15:50:00,68.2,68.28,68.13,68.24,65258.0,62.8866,62.9604,62.8221,62.9235,65258.0
2023-09-27 15:55:00,68.23,68.37,68.16,68.37,199147.0,62.9143,63.0434,62.8498,63.0434,199147.0
2023-09-28 09:30:00,68.16,68.53,68.16,68.53,16272.0,62.8498,63.1909,62.8498,63.1909,16272.0
2023-09-28 09:35:00,68.53,68.67,68.35,68.47,6290.0,63.1909,63.32,63.025,63.1356,6290.0
2023-09-28 09:40:00,68.48,68.49,68.01,68.04,6189.0,63.1448,63.1541,62.7114,62.7391,6189.0
2023-09-28 09:45:00,67.94,68.06,67.76,67.81,8572.0,62.6469,62.7576,62.4809,62.527,8572.0
2023-09-28 09:50:00,67.84,68.24,67.84,68.24,4993.0,62.5547,62.9235,62.5547,62.9235,4993.0
2023-09-28 09:55:00,68.19,68.34,68.17,68.31,4484.0,62.8774,63.0157,62.859,62.9881,4484.0
2023-09-28 10:00:00,68.34,68.35,68.19,68.21,4154.0,63.0157,63.025,62.8774,62.8959,4154.0
2023-09-28 10:05:00,68.22,68.27,68.07,68.13,3658.0,62.9051,62.9512,62.7668,62.8221,3658.0
2023-09-28 10:10:00,68.1,68.11,68.03,68.04,2909.0,62.7944,62.8037,62.7299,62.7391,2909.0
2023-09-28 10:15:00,68.09,68.14,67.95,68.14,3137.0,62.7852,62.8313,62.6561,62.8313,3137.0
2023-09-28 10:20:00,68.14,68.14,68.07,68.08,4561.0,62.8313,62.8313,62.7668,62.776,4561.0
2023-09-28 10:25:00,68.08,68.18,68.05,68.12,3359.0,62.776,62.8682,62.7483,62.8129,3359.0
2023-09-28 10:30:00,68.1,68.1,67.97,67.98,5270.0,62.7944,62.7944,62.6746,62.6838,5270.0
2023-09-28 10:35:00,68.02,68.18,68.02,68.17,3811.0,62.7207,62.8682,62.7207,62.859,3811.0
2023-09-28 10:40:00,68.15,68.19,68.11,68.17,3489.0,62.8405,62.8774,62.8037,62.859,3489.0
2023-09-28 10:45:00,68.17,68.2,68.12,68.16,5159.0,62.859,62.8866,62.8129,62.8498,5159.0
2023-09-28 10:50:00,68.16,68.24,68.16,68.23,3473.0,62.8498,62.9235,62.8498,62.9143,3473.0
2023-09-28 10:55:00,68.24,68.28,68.2,68.2,4568.0,62.9235,62.9604,62.8866,62.8866,4568.0
2023-09-28 11:00:00,68.22,68.26,68.18,68.19,5637.0,62.9051,62.942,62.8682,62.8774,5637.0
2023-09-28 11:05:00,68.17,68.21,68.13,68.17,4182.0,62.859,62.8959,62.8221,62.859,4182.0
2023-09-28 11:10:00,68.19,68.25,68.18,68.24,4017.0,62.8774,62.9328,62.8682,62.9235,4017.0
2023-09-28 11:15:00,68.21,68.24,68.19,68.19,2841.0,62.8959,62.9235,62.8774,62.8774,2841.0
2023-09-28 11:20:00,68.18,68.32,68.18,68.3,6633.0,62.8682,62.9973,62.8682,62.9789,6633.0
2023-09-28 11:25:00,68.29,68.33,68.22,68.33,6907.0,62.9696,63.0065,62.9051,63.0065,6907.0
2023-09-28 11:30:00,68.34,68.54,68.34,68.53,8415.0,63.0157,63.2002,63.0157,63.1909,8415.0
2023-09-28 11:35:00,68.53,68.58,68.51,68.52,5224.0,63.1909,63.237,63.1725,63.1817,5224.0
2023-09-28 11:40:00,68.52,68.58,68.49,68.53,13322.0,63.1817,63.237,63.1541,63.1909,13322.0
2023-09-28 11:45:00,68.55,68.58,68.5,68.55,5252.0,63.2094,63.237,63.1633,63.2094,5252.0
2023-09-28 11:50:00,68.53,68.58,68.51,68.55,10779.0,63.1909,63.237,63.1725,63.2094,10779.0
2023-09-28 11:55:00,68.56,68.82,68.52,68.82,14857.0,63.2186,63.4583,63.1817,63.4583,14857.0
2023-09-28 12:00:00,68.81,68.85,68.7,68.71,7365.0,63.4491,63.486,63.3477,63.3569,7365.0
2023-09-28 12:05:00,68.73,68.73,68.62,68.63,4509.0,63.3754,63.3754,63.2739,63.2831,4509.0
2023-09-28 12:10:00,68.64,68.64,68.54,68.56,5014.0,63.2924,63.2924,63.2002,63.2186,5014.0
2023-09-28 12:15:00,68.56,68.65,68.55,68.65,4668.0,63.2186,63.3016,63.2094,63.3016,4668.0
2023-09-28 12:20:00,68.68,68.7,68.62,68.69,10021.0,63.3293,63.3477,63.2739,63.3385,10021.0
2023-09-28 12:25:00,68.69,68.8,68.63,68.8,4672.0,63.3385,63.4399,63.2831,63.4399,4672.0
2023-09-28 12:30:00,68.8,68.81,68.7,68.75,7681.0,63.4399,63.4491,63.3477,63.3938,7681.0
2023-09-28 12:35:00,68.78,68.79,68.74,68.75,4320.0,63.4215,63.4307,63.3846,63.3938,4320.0
2023-09-28 12:40:00,68.74,68.78,68.73,68.75,5005.0,63.3846,63.4215,63.3754,63.3938,5005.0
2023-09-28 12:45:00,68.76,68.76,68.7,68.72,4415.0,63.403,63.403,63.3477,63.3661,4415.0
2023-09-28 12:50:00,68.72,68.75,68.65,68.65,4374.0,63.3661,63.3938,63.3016,63.3016,4374.0
2023-09-28 12:55:00,68.67,68.71,68.65,68.69,2693.0,63.32,63.3569,63.3016,63.3385,2693.0
2023-09-28 13:00:00,68.72,68.74,68.61,68.61,4067.0,63.3661,63.3846,63.2647,63.2647,4067.0
2023-09-28 13:05:00,68.56,68.71,68.56,68.7,12778.0,63.2186,63.3569,63.2186,63.3477,12778.0
2023-09-28 13:10:00,68.71,68.76,68.7,68.75,3410.0,63.3569,63.403,63.3477,63.3938,3410.0
2023-09-28 13:15:00,68.75,68.76,68.72,68.74,4813.0,63.3938,63.403,63.3661,63.3846,4813.0
2023-09-28 13:20:00,68.75,68.83,68.75,68.82,6289.0,63.3938,63.4676,63.3938,63.4583,6289.0
2023-09-28 13:25:00,68.82,68.82,68.74,68.74,4328.0,63.4583,63.4583,63.3846,63.3846,4328.0
2023-09-28 13:30:00,68.73,68.74,68.66,68.67,5026.0,63.3754,63.3846,63.3108,63.32,5026.0
2023-09-28 13:35:00,68.65,68.72,68.64,68.65,8110.0,63.3016,63.3661,63.2924,63.3016,8110.0
2023-09-28 13:40:00,68.64,68.66,68.6,68.64,5221.0,63.2924,63.3108,63.2555,63.2924,5221.0
2023-09-28 13:45:00,68.63,68.7,68.63,68.7,5058.0,63.2831,63.3477,63.2831,63.3477,5058.0
2023-09-28 13:50:00,68.69,68.72,68.68,68.72,2890.0,63.3385,63.3661,63.3293,63.3661,2890.0
2023-09-28 13:55:00,68.72,68.82,68.72,68.82,6949.0,63.3661,63.4583,63.3661,63.4583,6949.0
2023-09-28 14:00:00,68.82,68.82,68.78,68.8,3270.0,63.4583,63.4583,63.4215,63.4399,3270.0
2023-09-28 14:05:00,68.79,68.8,68.76,68.77,3173.0,63.4307,63.4399,63.403,63.4122,3173.0
2023-09-28 14:10:00,68.76,68.82,68.73,68.82,5660.0,63.403,63.4583,63.3754,63.4583,5660.0
2023-09-28 14:15:00,68.82,68.92,68.81,68.88,7061.0,63.4583,63.5506,63.4491,63.5137,7061.0
2023-09-28 14:20:00,68.87,68.87,68.82,68.82,2773.0,63.5044,63.5044,63.4583,63.4583,2773.0
2023-09-28 14:25:00,68.82,68.87,68.82,68.85,4955.0,63.4583,63.5044,63.4583,63.486,4955.0
2023-09-28 14:30:00,68.83,68.9,68.82,68.83,4061.0,63.4676,63.5321,63.4583,63.4676,4061.0
2023-09-28 14:35:00,68.81,68.81,68.68,68.74,6048.0,63.4491,63.4491,63.3293,63.3846,6048.0
2023-09-28 14:40:00,68.73,68.79,68.71,68.79,4368.0,63.3754,63.4307,63.3569,63.4307,4368.0
2023-09-28 14:45:00,68.75,68.77,68.67,68.72,6601.0,63.3938,63.4122,63.32,63.3661,6601.0
2023-09-28 14:50:00,68.72,68.76,68.69,68.76,5472.0,63.3661,63.403,63.3385,63.403,5472.0
2023-09-28 14:55:00,68.77,68.77,68.71,68.76,7460.0,63.4122,63.4122,63.3569,63.403,7460.0
2023-09-28 15:00:00,68.8,68.82,68.78,68.82,4776.0,63.4399,63.4583,63.4215,63.4583,4776.0
2023-09-28 15:05:00,68.84,68.84,68.81,68.83,4206.0,63.4768,63.4768,63.4491,63.4676,4206.0
2023-09-28 15:10:00,68.83,68.93,68.83,68.9,8523.0,63.4676,63.5598,63.4676,63.5321,8523.0
2023-09-28 15:15:00,68.91,69.01,68.91,68.96,5511.0,63.5413,63.6335,63.5413,63.5874,5511.0
2023-09-28 15:20:00,68.95,68.98,68.92,68.98,8856.0,63.5782,63.6059,63.5506,63.6059,8856.0
2023-09-28 15:25:00,68.98,69.04,68.98,69.03,7057.0,63.6059,63.6612,63.6059,63.652,7057.0
2023-09-28 15:30:00,69.03,69.07,68.91,68.91,20787.0,63.652,63.6889,63.5413,63.5413,20787.0
2023-09-28 15:35:00,68.9,68.9,68.69,68.69,10582.0,63.5321,63.5321,63.3385,63.3385,10582.0
2023-09-28 15:40:00,68.69,68.75,68.67,68.75,22426.0,63.3385,63.3938,63.32,63.3938,22426.0
2023-09-28 15:45:00,68.76,68.77,68.62,68.7,34147.0,63.403,63.4122,63.2739,63.3477,34147.0
2023-09-28 15:50:00,68.7,68.81,68.69,68.73,39334.0,63.3477,63.4491,63.3385,63.3754,39334.0
2023-09-28 15:55:00,68.73,68.91,68.73,68.9,147200.0,63.3754,63.5413,63.3754,63.5321,147200.0
2023-09-29 09:30:00,69.35,69.48,69.16,69.2,24797.0,63.9471,64.0669,63.7719,63.8087,24797.0
2023-09-29 09:35:00,69.23,69.45,69.18,69.45,11579.0,63.8364,64.0393,63.7903,64.0393,11579.0
2023-09-29 09:40:00,69.48,69.48,69.11,69.15,4270.0,64.0669,64.0669,63.7258,63.7626,4270.0
2023-09-29 09:45:00,69.17,69.17,69.01,69.05,5581.0,63.7811,63.7811,63.6335,63.6704,5581.0
2023-09-29 09:50:00,69.0,69.19,69.0,69.15,5967.0,63.6243,63.7995,63.6243,63.7626,5967.0
2023-09-29 09:55:00,69.18,69.35,69.17,69.32,3566.0,63.7903,63.9471,63.7811,63.9194,3566.0
2023-09-29 10:00:00,69.28,69.34,69.17,69.2,7544.0,63.8825,63.9378,63.7811,63.8087,7544.0
2023-09-29 10:05:00,69.18,69.18,69.0,69.0,5128.0,63.7903,63.7903,63.6243,63.6243,5128.0
2023-09-29 10:10:00,68.97,69.08,68.96,69.0,5830.0,63.5967,63.6981,63.5874,63.6243,5830.0
2023-09-29 10:15:00,69.01,69.19,69.0,69.16,4553.0,63.6335,63.7995,63.6243,63.7719,4553.0
2023-09-29 10:20:00,69.19,69.2,69.04,69.05,6156.0,63.7995,63.8087,63.6612,63.6704,6156.0
2023-09-29 10:25:00,69.06,69.26,69.03,69.26,5345.0,63.6796,63.8641,63.652,63.8641,5345.0
2023-09-29 10:30:00,69.27,69.34,69.25,69.33,3849.0,63.8733,63.9378,63.8548,63.9286,3849.0
2023-09-29 10:35:00,69.33,69.42,69.3,69.42,5481.0,63.9286,64.0116,63.9009,64.0116,5481.0
2023-09-29 10:40:00,69.42,69.43,69.37,69.42,5358.0,64.0116,64.0208,63.9655,64.0116,5358.0
2023-09-29 10:45:00,69.42,69.51,69.42,69.48,12995.0,64.0116,64.0946,64.0116,64.0669,12995.0
2023-09-29 10:50:00,69.47,69.51,69.43,69.49,8866.0,64.0577,64.0946,64.0208,64.0761,8866.0
2023-09-29 10:55:00,69.51,69.51,69.38,69.43,5235.0,64.0946,64.0946,63.9747,64.0208,5235.0
2023-09-29 11:00:00,69.44,69.44,69.27,69.27,6127.0,64.03,64.03,63.8733,63.8733,6127.0
2023-09-29 11:05:00,69.24,69.3,69.2,69.3,12694.0,63.8456,63.9009,63.8087,63.9009,12694.0
2023-09-29 11:10:00,69.33,69.39,69.31,69.32,10859.0,63.9286,63.9839,63.9102,63.9194,10859.0
2023-09-29 11:15:00,69.29,69.5,69.29,69.48,10514.0,63.8917,64.0854,63.8917,64.0669,10514.0
2023-09-29 11:20:00,69.52,69.78,69.52,69.78,6754.0,64.1038,64.3436,64.1038,64.3436,6754.0
2023-09-29 11:25:00,69.78,69.79,69.52,69.53,8904.0,64.3436,64.3528,64.1038,64.113,8904.0
2023-09-29 11:30:00,69.54,69.63,69.45,69.46,6824.0,64.1222,64.2052,64.0393,64.0485,6824.0
2023-09-29 11:35:00,69.48,69.49,69.42,69.47,6505.0,64.0669,64.0761,64.0116,64.0577,6505.0
2023-09-29 11:40:00,69.47,69.53,69.43,69.43,4859.0,64.0577,64.113,64.0208,64.0208,4859.0
2023-09-29 11:45:00,69.44,69.48,69.44,69.47,6038.0,64.03,64.0669,64.03,64.0577,6038.0
2023-09-29 11:50:00,69.47,69.52,69.41,69.47,7243.0,64.0577,64.1038,64.0024,64.0577,7243.0
2023-09-29 11:55:00,69.49,69.56,69.49,69.51,3683.0,64.0761,64.1407,64.0761,64.0946,3683.0
2023-09-29 12:00:00,69.51,69.61,69.51,69.61,4769.0,64.0946,64.1868,64.0946,64.1868,4769.0
2023-09-29 12:05:00,69.61,69.63,69.56,69.61,7401.0,64.1868,64.2052,64.1407,64.1868,7401.0
2023-09-29 12:10:00,69.61,69.69,69.45,69.49,6557.0,64.1868,64.2606,64.0393,64.0761,6557.0
2023-09-29 12:15:00,69.48,69.57,69.44,69.56,3410.0,64.0669,64.1499,64.03,64.1407,3410.0
2023-09-29 12:20:00,69.59,69.63,69.52,69.53,6653.0,64.1684,64.2052,64.1038,64.113,6653.0
2023-09-29 12:25:00,69.49,69.57,69.49,69.55,6151.0,64.0761,64.1499,64.0761,64.1315,6151.0
2023-09-29 12:30:00,69.56,69.58,69.47,69.5,3760.0,64.1407,64.1591,64.0577,64.0854,3760.0
2023-09-29 12:35:00,69.49,69.51,69.4,69.42,3797.0,64.0761,64.0946,63.9932,64.0116,3797.0
2023-09-29 12:40:00,69.41,69.53,69.4,69.42,12167.0,64.0024,64.113,63.9932,64.0116,12167.0
2023-09-29 12:45:00,69.42,69.44,69.19,69.19,22312.0,64.0116,64.03,63.7995,63.7995,22312.0
2023-09-29 12:50:00,69.2,69.22,69.13,69.14,5731.0,63.8087,63.8272,63.7442,63.7534,5731.0
2023-09-29 12:55:00,69.16,69.16,69.09,69.14,5275.0,63.7719,63.7719,63.7073,63.7534,5275.0
2023-09-29 13:00:00,69.13,69.13,68.91,68.98,8091.0,63.7442,63.7442,63.5413,63.6059,8091.0
2023-09-29 13:05:00,68.98,68.99,68.87,68.9,4409.0,63.6059,63.6151,63.5044,63.5321,4409.0
2023-09-29 13:10:00,68.9,68.9,68.83,68.87,7534.0,63.5321,63.5321,63.4676,63.5044,7534.0
2023-09-29 13:15:00,68.87,68.93,68.84,68.9,8460.0,63.5044,63.5598,63.4768,63.5321,8460.0
2023-09-29 13:20:00,68.88,68.92,68.87,68.91,4810.0,63.5137,63.5506,63.5044,63.5413,4810.0
2023-09-29 13:25:00,68.92,69.09,68.92,69.09,5207.0,63.5506,63.7073,63.5506,63.7073,5207.0
2023-09-29 13:30:00,69.1,69.15,69.03,69.05,11460.0,63.7165,63.7626,63.652,63.6704,11460.0
2023-09-29 13:35:00,69.05,69.08,69.02,69.04,2469.0,63.6704,63.6981,63.6428,63.6612,2469.0
2023-09-29 13:40:00,69.04,69.08,69.01,69.03,5020.0,63.6612,63.6981,63.6335,63.652,5020.0
2023-09-29 13:45:00,69.02,69.03,68.98,68.98,3095.0,63.6428,63.652,63.6059,63.6059,3095.0
2023-09-29 13:50:00,68.97,69.05,68.97,69.0,9827.0,63.5967,63.6704,63.5967,63.6243,9827.0
2023-09-29 13:55:00,68.99,69.03,68.89,68.91,5204.0,63.6151,63.652,63.5229,63.5413,5204.0
2023-09-29 14:00:00,68.93,69.04,68.9,68.98,12348.0,63.5598,63.6612,63.5321,63.6059,12348.0
2023-09-29 14:05:00,68.98,69.01,68.91,68.99,5743.0,63.6059,63.6335,63.5413,63.6151,5743.0
2023-09-29 14:10:00,69.0,69.07,69.0,69.04,6309.0,63.6243,63.6889,63.6243,63.6612,6309.0
2023-09-29 14:15:00,69.04,69.04,68.95,68.97,10273.0,63.6612,63.6612,63.5782,63.5967,10273.0
2023-09-29 14:20:00,68.95,69.07,68.93,69.06,8911.0,63.5782,63.6889,63.5598,63.6796,8911.0
2023-09-29 14:25:00,69.06,69.12,69.0,69.01,7027.0,63.6796,63.735,63.6243,63.6335,7027.0
2023-09-29 14:30:00,69.02,69.06,68.98,69.06,4416.0,63.6428,63.6796,63.6059,63.6796,4416.0
2023-09-29 14:35:00,69.04,69.11,69.03,69.06,8596.0,63.6612,63.7258,63.652,63.6796,8596.0
2023-09-29 14:40:00,69.06,69.24,69.06,69.22,12854.0,63.6796,63.8456,63.6796,63.8272,12854.0
2023-09-29 14:45:00,69.23,69.24,69.17,69.18,5802.0,63.8364,63.8456,63.7811,63.7903,5802.0
2023-09-29 14:50:00,69.17,69.21,69.14,69.2,6904.0,63.7811,63.818,63.7534,63.8087,6904.0
2023-09-29 14:55:00,69.23,69.41,69.23,69.41,9124.0,63.8364,64.0024,63.8364,64.0024,9124.0
2023-09-29 15:00:00,69.42,69.48,69.23,69.24,9584.0,64.0116,64.0669,63.8364,63.8456,9584.0
2023-09-29 15:05:00,69.25,69.35,69.25,69.27,6913.0,63.8548,63.9471,63.8548,63.8733,6913.0
2023-09-29 15:10:00,69.25,69.38,69.23,69.35,10097.0,63.8548,63.9747,63.8364,63.9471,10097.0
2023-09-29 15:15:00,69.38,69.4,69.28,69.32,9461.0,63.9747,63.9932,63.8825,63.9194,9461.0
2023-09-29 15:20:00,69.3,69.33,69.27,69.29,13143.0,63.9009,63.9286,63.8733,63.8917,13143.0
2023-09-29 15:25:00,69.28,69.35,69.23,69.34,10274.0,63.8825,63.9471,63.8364,63.9378,10274.0
2023-09-29 15:30:00,69.34,69.36,69.27,69.27,20286.0,63.9378,63.9563,63.8733,63.8733,20286.0
2023-09-29 15:35:00,69.26,69.34,69.22,69.33,18274.0,63.8641,63.9378,63.8272,63.9286,18274.0
2023-09-29 15:40:00,69.33,69.39,69.28,69.29,19716.0,63.9286,63.9839,63.8825,63.8917,19716.0
2023-09-29 15:45:00,69.28,69.48,69.23,69.47,35438.0,63.8825,64.0669,63.8364,64.0577,35438.0
2023-09-29 15:50:00,69.47,69.6,69.42,69.48,77967.0,64.0577,64.1776,64.0116,64.0669,77967.0
2023-09-29 15:55:00,69.47,69.47,69.33,69.47,219397.0,64.0577,64.0577,63.9286,64.0577,219397.0
2023-10-02 09:30:00,69.55,69.63,69.3,69.54,41538.0,64.1315,64.2052,63.9009,64.1222,41538.0
2023-10-02 09:35:00,69.56,69.57,69.12,69.22,11695.0,64.1407,64.1499,63.735,63.8272,11695.0
2023-10-02 09:40:00,69.2,69.2,68.89,69.01,5002.0,63.8087,63.8087,63.5229,63.6335,5002.0
2023-10-02 09:45:00,68.96,68.97,68.78,68.83,7889.0,63.5874,63.5967,63.4215,63.4676,7889.0
2023-10-02 09:50:00,68.82,68.9,68.75,68.9,5377.0,63.4583,63.5321,63.3938,63.5321,5377.0
2023-10-02 09:55:00,68.93,68.98,68.85,68.98,4497.0,63.5598,63.6059,63.486,63.6059,4497.0
2023-10-02 10:00:00,68.96,69.26,68.95,69.21,11745.0,63.5874,63.8641,63.5782,63.818,11745.0
2023-10-02 10:05:00,69.21,69.24,69.12,69.12,5931.0,63.818,63.8456,63.735,63.735,5931.0
2023-10-02 10:10:00,69.09,69.16,69.03,69.03,7389.0,63.7073,63.7719,63.652,63.652,7389.0
2023-10-02 10:15:00,69.03,69.21,69.01,69.13,7849.0,63.652,63.818,63.6335,63.7442,7849.0
2023-10-02 10:20:00,69.11,69.3,69.1,69.3,7292.0,63.7258,63.9009,63.7165,63.9009,7292.0
2023-10-02 10:25:00,69.33,69.37,69.09,69.09,6224.0,63.9286,63.9655,63.7073,63.7073,6224.0
2023-10-02 10:30:00,69.08,69.3,69.07,69.28,10669.0,63.6981,63.9009,63.6889,63.8825,10669.0
2023-10-02 10:35:00,69.29,69.29,69.2,69.22,6750.0,63.8917,63.8917,63.8087,63.8272,6750.0
2023-10-02 10:40:00,69.23,69.38,69.2,69.38,14303.0,63.8364,63.9747,63.8087,63.9747,14303.0
2023-10-02 10:45:00,69.39,69.53,69.39,69.46,14699.0,63.9839,64.113,63.9839,64.0485,14699.0
2023-10-02 10:50:00,69.48,69.62,69.45,69.56,70711.0,64.0669,64.196,64.0393,64.1407,70711.0
2023-10-02 10:55:00,69.55,69.58,69.37,69.53,15803.0,64.1315,64.1591,63.9655,64.113,15803.0
2023-10-02 11:00:00,69.54,69.66,69.53,69.58,16812.0,64.1222,64.2329,64.113,64.1591,16812.0
2023-10-02 11:05:00,69.56,69.7,69.55,69.61,12559.0,64.1407,64.2698,64.1315,64.1868,12559.0
2023-10-02 11:10:00,69.59,69.61,69.54,69.58,11285.0,64.1684,64.1868,64.1222,64.1591,11285.0
2023-10-02 11:15:00,69.58,69.62,69.48,69.61,41980.0,64.1591,64.196,64.0669,64.1868,41980.0
2023-10-02 11:20:00,69.61,69.84,69.59,69.78,25840.0,64.1868,64.3989,64.1684,64.3436,25840.0
2023-10-02 11:25:00,69.8,69.83,69.73,69.78,22577.0,64.362,64.3897,64.2974,64.3436,22577.0
2023-10-02 11:30:00,69.78,69.82,69.67,69.74,17561.0,64.3436,64.3804,64.2421,64.3067,17561.0
2023-10-02 11:35:00,69.77,69.81,69.64,69.73,9991.0,64.3343,64.3712,64.2145,64.2974,9991.0
2023-10-02 11:40:00,69.72,69.75,69.67,69.68,14175.0,64.2882,64.3159,64.2421,64.2513,14175.0
2023-10-02 11:45:00,69.68,69.72,69.68,69.71,8146.0,64.2513,64.2882,64.2513,64.279,8146.0
2023-10-02 11:50:00,69.71,69.77,69.62,69.66,16997.0,64.279,64.3343,64.196,64.2329,16997.0
2023-10-02 11:55:00,69.64,69.64,69.48,69.55,8717.0,64.2145,64.2145,64.0669,64.1315,8717.0
2023-10-02 12:00:00,69.55,69.59,69.51,69.51,9381.0,64.1315,64.1684,64.0946,64.0946,9381.0
2023-10-02 12:05:00,69.51,69.55,69.49,69.53,7755.0,64.0946,64.1315,64.0761,64.113,7755.0
2023-10-02 12:10:00,69.56,69.59,69.5,69.59,7326.0,64.1407,64.1684,64.0854,64.1684,7326.0
2023-10-02 12:15:00,69.59,69.71,69.59,69.63,12093.0,64.1684,64.279,64.1684,64.2052,12093.0
2023-10-02 12:20:00,69.63,69.67,69.57,69.66,7585.0,64.2052,64.2421,64.1499,64.2329,7585.0
2023-10-02 12:25:00,69.67,69.68,69.6,69.62,9944.0,64.2421,64.2513,64.1776,64.196,9944.0
2023-10-02 12:30:00,69.63,69.65,69.53,69.63,11428.0,64.2052,64.2237,64.113,64.2052,11428.0
2023-10-02 12:35:00,69.63,69.67,69.57,69.62,12488.0,64.2052,64.2421,64.1499,64.196,12488.0
2023-10-02 12:40:00,69.63,69.63,69.53,69.53,8847.0,64.2052,64.2052,64.113,64.113,8847.0
2023-10-02 12:45:00,69.55,69.55,69.43,69.43,19579.0,64.1315,64.1315,64.0208,64.0208,19579.0
2023-10-02 12:50:00,69.44,69.46,69.41,69.42,17621.0,64.03,64.0485,64.0024,64.0116,17621.0
2023-10-02 12:55:00,69.41,69.51,69.36,69.42,23850.0,64.0024,64.0946,63.9563,64.0116,23850.0
2023-10-02 13:00:00,69.41,69.5,69.4,69.44,16775.0,64.0024,64.0854,63.9932,64.03,16775.0
2023-10-02 13:05:00,69.43,69.45,69.36,69.42,11907.0,64.0208,64.0393,63.9563,64.0116,11907.0
2023-10-02 13:10:00,69.42,69.42,69.23,69.24,9890.0,64.0116,64.0116,63.8364,63.8456,9890.0
2023-10-02 13:15:00,69.24,69.38,69.24,69.38,13129.0,63.8456,63.9747,63.8456,63.9747,13129.0
2023-10-02 13:20:00,69.37,69.47,69.32,69.44,10525.0,63.9655,64.0577,63.9194,64.03,10525.0
2023-10-02 13:25:00,69.44,69.5,69.37,69.45,7496.0,64.03,64.0854,63.9655,64.0393,7496.0
2023-10-02 13:30:00,69.45,69.47,69.41,69.42,8154.0,64.0393,64.0577,64.0024,64.0116,8154.0
2023-10-02 13:35:00,69.42,69.42,69.37,69.39,7723.0,64.0116,64.0116,63.9655,63.9839,7723.0
2023-10-02 13:40:00,69.41,69.5,69.4,69.43,11004.0,64.0024,64.0854,63.9932,64.0208,11004.0
2023-10-02 13:45:00,69.42,69.45,69.4,69.42,7933.0,64.0116,64.0393,63.9932,64.0116,7933.0
2023-10-02 13:50:00,69.43,69.53,69.43,69.51,10901.0,64.0208,64.113,64.0208,64.0946,10901.0
2023-10-02 13:55:00,69.51,69.55,69.46,69.48,9848.0,64.0946,64.1315,64.0485,64.0669,9848.0
2023-10-02 14:00:00,69.52,69.53,69.45,69.52,10331.0,64.1038,64.113,64.0393,64.1038,10331.0
2023-10-02 14:05:00,69.52,69.62,69.52,69.59,13206.0,64.1038,64.196,64.1038,64.1684,13206.0
2023-10-02 14:10:00,69.61,69.76,69.61,69.74,12814.0,64.1868,64.3251,64.1868,64.3067,12814.0
2023-10-02 14:15:00,69.75,69.75,69.55,69.6,9970.0,64.3159,64.3159,64.1315,64.1776,9970.0
2023-10-02 14:20:00,69.6,69.6,69.52,69.58,12287.0,64.1776,64.1776,64.1038,64.1591,12287.0
2023-10-02 14:25:00,69.59,69.59,69.37,69.39,9785.0,64.1684,64.1684,63.9655,63.9839,9785.0
2023-10-02 14:30:00,69.39,69.43,69.37,69.42,6041.0,63.9839,64.0208,63.9655,64.0116,6041.0
2023-10-02 14:35:00,69.42,69.46,69.36,69.36,12629.0,64.0116,64.0485,63.9563,63.9563,12629.0
2023-10-02 14:40:00,69.36,69.38,69.33,69.33,7673.0,63.9563,63.9747,63.9286,63.9286,7673.0
2023-10-02 14:45:00,69.33,69.39,69.32,69.38,12026.0,63.9286,63.9839,63.9194,63.9747,12026.0
2023-10-02 14:50:00,69.39,69.46,69.38,69.39,14292.0,63.9839,64.0485,63.9747,63.9839,14292.0
2023-10-02 14:55:00,69.38,69.4,69.27,69.28,12353.0,63.9747,63.9932,63.8733,63.8825,12353.0
2023-10-02 15:00:00,69.28,69.3,69.2,69.22,14022.0,63.8825,63.9009,63.8087,63.8272,14022.0
2023-10-02 15:05:00,69.22,69.29,69.21,69.24,13088.0,63.8272,63.8917,63.818,63.8456,13088.0
2023-10-02 15:10:00,69.23,69.26,69.12,69.12,13929.0,63.8364,63.8641,63.735,63.735,13929.0
2023-10-02 15:15:00,69.12,69.21,69.12,69.18,12312.0,63.735,63.818,63.735,63.7903,12312.0
2023-10-02 15:20:00,69.16,69.33,69.16,69.32,12459.0,63.7719,63.9286,63.7719,63.9194,12459.0
2023-10-02 15:25:00,69.31,69.31,69.1,69.1,16825.0,63.9102,63.9102,63.7165,63.7165,16825.0
2023-10-02 15:30:00,69.1,69.13,69.03,69.07,18985.0,63.7165,63.7442,63.652,63.6889,18985.0
2023-10-02 15:35:00,69.07,69.14,69.05,69.13,15808.0,63.6889,63.7534,63.6704,63.7442,15808.0
2023-10-02 15:40:00,69.13,69.2,69.13,69.14,25008.0,63.7442,63.8087,63.7442,63.7534,25008.0
2023-10-02 15:45:00,69.15,69.17,69.0,69.01,33283.0,63.7626,63.7811,63.6243,63.6335,33283.0
2023-10-02 15:50:00,69.0,69.16,68.98,69.15,56838.0,63.6243,63.7719,63.6059,63.7626,56838.0
2023-10-02 15:55:00,69.17,69.22,69.07,69.09,126119.0,63.7811,63.8272,63.6889,63.7073,126119.0
2023-10-03 09:30:00,68.97,69.21,68.69,68.8,55733.0,63.5967,63.818,63.3385,63.4399,55733.0
2023-10-03 09:35:00,68.83,68.83,68.34,68.34,10347.0,63.4676,63.4676,63.0157,63.0157,10347.0
2023-10-03 09:40:00,68.35,68.47,68.12,68.37,13110.0,63.025,63.1356,62.8129,63.0434,13110.0
2023-10-03 09:45:00,68.36,68.55,68.19,68.51,11197.0,63.0342,63.2094,62.8774,63.1725,11197.0
2023-10-03 09:50:00,68.51,68.59,68.39,68.54,9012.0,63.1725,63.2463,63.0618,63.2002,9012.0
2023-10-03 09:55:00,68.49,68.55,68.42,68.48,6691.0,63.1541,63.2094,63.0895,63.1448,6691.0
2023-10-03 10:00:00,68.44,68.45,68.17,68.2,8684.0,63.1079,63.1172,62.859,62.8866,8684.0
2023-10-03 10:05:00,68.12,68.18,67.87,67.88,11504.0,62.8129,62.8682,62.5824,62.5916,11504.0
2023-10-03 10:10:00,67.88,68.05,67.83,67.84,10684.0,62.5916,62.7483,62.5455,62.5547,10684.0
2023-10-03 10:15:00,67.8,67.8,67.61,67.65,10413.0,62.5178,62.5178,62.3426,62.3795,10413.0
2023-10-03 10:20:00,67.62,67.74,67.6,67.64,14148.0,62.3518,62.4625,62.3334,62.3703,14148.0
2023-10-03 10:25:00,67.61,67.71,67.57,67.61,15203.0,62.3426,62.4348,62.3057,62.3426,15203.0
2023-10-03 10:30:00,67.6,67.62,67.52,67.57,8700.0,62.3334,62.3518,62.2596,62.3057,8700.0
2023-10-03 10:35:00,67.58,67.67,67.56,67.56,12311.0,62.315,62.3979,62.2965,62.2965,12311.0
2023-10-03 10:40:00,67.56,67.59,67.49,67.53,15144.0,62.2965,62.3242,62.232,62.2688,15144.0
2023-10-03 10:45:00,67.52,67.54,67.41,67.54,11135.0,62.2596,62.2781,62.1582,62.2781,11135.0
2023-10-03 10:50:00,67.53,67.54,67.44,67.49,8813.0,62.2688,62.2781,62.1859,62.232,8813.0
2023-10-03 10:55:00,67.48,67.62,67.4,67.5,16672.0,62.2227,62.3518,62.149,62.2412,16672.0
2023-10-03 11:00:00,67.5,67.51,67.25,67.28,18512.0,62.2412,62.2504,62.0107,62.0383,18512.0
2023-10-03 11:05:00,67.3,67.46,67.27,67.41,10096.0,62.0568,62.2043,62.0291,62.1582,10096.0
2023-10-03 11:10:00,67.39,67.41,67.27,67.4,8890.0,62.1398,62.1582,62.0291,62.149,8890.0
2023-10-03 11:15:00,67.41,67.55,67.39,67.52,16058.0,62.1582,62.2873,62.1398,62.2596,16058.0
2023-10-03 11:20:00,67.54,67.61,67.47,67.5,12816.0,62.2781,62.3426,62.2135,62.2412,12816.0
2023-10-03 11:25:00,67.48,67.56,67.46,67.54,5947.0,62.2227,62.2965,62.2043,62.2781,5947.0
2023-10-03 11:30:00,67.5,67.52,67.35,67.37,8654.0,62.2412,62.2596,62.1029,62.1213,8654.0
2023-10-03 11:35:00,67.37,67.46,67.35,67.45,10082.0,62.1213,62.2043,62.1029,62.1951,10082.0
2023-10-03 11:40:00,67.46,67.49,67.37,67.42,9010.0,62.2043,62.232,62.1213,62.1674,9010.0
2023-10-03 11:45:00,67.4,67.45,67.36,67.37,5503.0,62.149,62.1951,62.1121,62.1213,5503.0
2023-10-03 11:50:00,67.36,67.43,67.34,67.34,7097.0,62.1121,62.1766,62.0936,62.0936,7097.0
2023-10-03 11:55:00,67.34,67.4,67.34,67.38,5215.0,62.0936,62.149,62.0936,62.1305,5215.0
2023-10-03 12:00:00,67.37,67.54,67.36,67.53,11710.0,62.1213,62.2781,62.1121,62.2688,11710.0
2023-10-03 12:05:00,67.53,67.58,67.49,67.49,5514.0,62.2688,62.315,62.232,62.232,5514.0
2023-10-03 12:10:00,67.52,67.59,67.5,67.59,4951.0,62.2596,62.3242,62.2412,62.3242,4951.0
2023-10-03 12:15:00,67.6,67.6,67.47,67.5,6799.0,62.3334,62.3334,62.2135,62.2412,6799.0
2023-10-03 12:20:00,67.48,67.49,67.4,67.44,4895.0,62.2227,62.232,62.149,62.1859,4895.0
2023-10-03 12:25:00,67.43,67.5,67.38,67.49,11688.0,62.1766,62.2412,62.1305,62.232,11688.0
2023-10-03 12:30:00,67.5,67.58,67.49,67.52,9190.0,62.2412,62.315,62.232,62.2596,9190.0
2023-10-03 12:35:00,67.5,67.5,67.46,67.46,2759.0,62.2412,62.2412,62.2043,62.2043,2759.0
2023-10-03 12:40:00,67.46,67.52,67.39,67.39,3603.0,62.2043,62.2596,62.1398,62.1398,3603.0
2023-10-03 12:45:00,67.37,67.42,67.34,67.41,5059.0,62.1213,62.1674,62.0936,62.1582,5059.0
2023-10-03 12:50:00,67.4,67.46,67.38,67.39,5483.0,62.149,62.2043,62.1305,62.1398,5483.0
2023-10-03 12:55:00,67.35,67.48,67.34,67.44,4169.0,62.1029,62.2227,62.0936,62.1859,4169.0
2023-10-03 13:00:00,67.45,67.57,67.45,67.54,3940.0,62.1951,62.3057,62.1951,62.2781,3940.0
2023-10-03 13:05:00,67.54,67.56,67.47,67.49,8684.0,62.2781,62.2965,62.2135,62.232,8684.0
2023-10-03 13:10:00,67.5,67.52,67.49,67.51,5241.0,62.2412,62.2596,62.232,62.2504,5241.0
2023-10-03 13:15:00,67.51,67.58,67.49,67.49,6975.0,62.2504,62.315,62.232,62.232,6975.0
2023-10-03 13:20:00,67.51,67.51,67.43,67.49,20390.0,62.2504,62.2504,62.1766,62.232,20390.0
2023-10-03 13:25:00,67.48,67.48,67.44,67.48,6886.0,62.2227,62.2227,62.1859,62.2227,6886.0
2023-10-03 13:30:00,67.47,67.48,67.41,67.42,5143.0,62.2135,62.2227,62.1582,62.1674,5143.0
2023-10-03 13:35:00,67.41,67.43,67.36,67.42,5695.0,62.1582,62.1766,62.1121,62.1674,5695.0
2023-10-03 13:40:00,67.42,67.44,67.39,67.39,4547.0,62.1674,62.1859,62.1398,62.1398,4547.0
2023-10-03 13:45:00,67.38,67.4,67.3,67.31,7597.0,62.1305,62.149,62.0568,62.066,7597.0
2023-10-03 13:50:00,67.32,67.34,67.28,67.29,6783.0,62.0752,62.0936,62.0383,62.0475,6783.0
2023-10-03 13:55:00,67.28,67.28,67.19,67.21,10570.0,62.0383,62.0383,61.9553,61.9738,10570.0
2023-10-03 14:00:00,67.22,67.23,67.15,67.18,6709.0,61.983,61.9922,61.9185,61.9461,6709.0
2023-10-03 14:05:00,67.19,67.19,67.12,67.14,6678.0,61.9553,61.9553,61.8908,61.9092,6678.0
2023-10-03 14:10:00,67.15,67.16,67.1,67.11,11600.0,61.9185,61.9277,61.8723,61.8816,11600.0
2023-10-03 14:15:00,67.1,67.11,67.05,67.07,9162.0,61.8723,61.8816,61.8262,61.8447,9162.0
2023-10-03 14:20:00,67.08,67.15,67.06,67.13,6640.0,61.8539,61.9185,61.8355,61.9,6640.0
2023-10-03 14:25:00,67.13,67.13,67.08,67.12,7705.0,61.9,61.9,61.8539,61.8908,7705.0
2023-10-03 14:30:00,67.11,67.17,67.11,67.16,6409.0,61.8816,61.9369,61.8816,61.9277,6409.0
2023-10-03 14:35:00,67.15,67.23,67.12,67.23,6420.0,61.9185,61.9922,61.8908,61.9922,6420.0
2023-10-03 14:40:00,67.22,67.22,67.16,67.17,5095.0,61.983,61.983,61.9277,61.9369,5095.0
2023-10-03 14:45:00,67.16,67.16,67.09,67.16,8366.0,61.9277,61.9277,61.8631,61.9277,8366.0
2023-10-03 14:50:00,67.18,67.25,67.17,67.24,5921.0,61.9461,62.0107,61.9369,62.0014,5921.0
2023-10-03 14:55:00,67.24,67.24,67.14,67.14,9745.0,62.0014,62.0014,61.9092,61.9092,9745.0
2023-10-03 15:00:00,67.14,67.14,67.03,67.05,9556.0,61.9092,61.9092,61.8078,61.8262,9556.0
2023-10-03 15:05:00,67.06,67.09,67.03,67.05,13836.0,61.8355,61.8631,61.8078,61.8262,13836.0
2023-10-03 15:10:00,67.04,67.07,66.99,67.0,10933.0,61.817,61.8447,61.7709,61.7801,10933.0
2023-10-03 15:15:00,66.99,67.1,66.99,67.1,14525.0,61.7709,61.8723,61.7709,61.8723,14525.0
2023-10-03 15:20:00,67.1,67.13,67.08,67.12,13709.0,61.8723,61.9,61.8539,61.8908,13709.0
2023-10-03 15:25:00,67.11,67.19,67.06,67.19,18863.0,61.8816,61.9553,61.8355,61.9553,18863.0
2023-10-03 15:30:00,67.2,67.3,67.2,67.21,21056.0,61.9646,62.0568,61.9646,61.9738,21056.0
2023-10-03 15:35:00,67.21,67.27,67.21,67.27,22046.0,61.9738,62.0291,61.9738,62.0291,22046.0
2023-10-03 15:40:00,67.27,67.34,67.23,67.32,33705.0,62.0291,62.0936,61.9922,62.0752,33705.0
2023-10-03 15:45:00,67.3,67.45,67.29,67.43,55831.0,62.0568,62.1951,62.0475,62.1766,55831.0
2023-10-03 15:50:00,67.42,67.58,67.41,67.51,97463.0,62.1674,62.315,62.1582,62.2504,97463.0
2023-10-03 15:55:00,67.51,67.64,67.5,67.63,212467.0,62.2504,62.3703,62.2412,62.3611,212467.0
2023-10-04 09:30:00,68.72,69.35,68.38,69.16,87320.0,63.3661,63.9471,63.0526,63.7719,87320.0
2023-10-04 09:35:00,69.13,69.35,69.1,69.15,72283.0,63.7442,63.9471,63.7165,63.7626,72283.0
2023-10-04 09:40:00,69.1,69.19,68.94,69.13,19057.0,63.7165,63.7995,63.569,63.7442,19057.0
2023-10-04 09:45:00,69.15,69.21,68.96,68.97,16010.0,63.7626,63.818,63.5874,63.5967,16010.0
2023-10-04 09:50:00,68.97,69.06,68.86,69.01,16188.0,63.5967,63.6796,63.4952,63.6335,16188.0
2023-10-04 09:55:00,69.02,69.05,68.88,68.89,34974.0,63.6428,63.6704,63.5137,63.5229,34974.0
2023-10-04 10:00:00,68.84,68.93,68.73,68.73,7550.0,63.4768,63.5598,63.3754,63.3754,7550.0
2023-10-04 10:05:00,68.72,68.78,68.65,68.76,8239.0,63.3661,63.4215,63.3016,63.403,8239.0
2023-10-04 10:10:00,68.77,68.79,68.7,68.79,9709.0,63.4122,63.4307,63.3477,63.4307,9709.0
2023-10-04 10:15:00,68.75,68.75,68.56,68.56,7375.0,63.3938,63.3938,63.2186,63.2186,7375.0
2023-10-04 10:20:00,68.54,68.56,68.25,68.27,13551.0,63.2002,63.2186,62.9328,62.9512,13551.0
2023-10-04 10:25:00,68.28,68.29,68.09,68.09,13695.0,62.9604,62.9696,62.7852,62.7852,13695.0
2023-10-04 10:30:00,68.11,68.43,68.11,68.39,39596.0,62.8037,63.0987,62.8037,63.0618,39596.0
2023-10-04 10:35:00,68.39,68.42,68.12,68.18,10474.0,63.0618,63.0895,62.8129,62.8682,10474.0
2023-10-04 10:40:00,68.19,68.23,68.16,68.18,8041.0,62.8774,62.9143,62.8498,62.8682,8041.0
2023-10-04 10:45:00,68.21,68.21,68.11,68.14,9174.0,62.8959,62.8959,62.8037,62.8313,9174.0
2023-10-04 10:50:00,68.17,68.26,68.14,68.15,8150.0,62.859,62.942,62.8313,62.8405,8150.0
2023-10-04 10:55:00,68.17,68.25,68.15,68.17,8635.0,62.859,62.9328,62.8405,62.859,8635.0
2023-10-04 11:00:00,68.17,68.23,68.13,68.23,8259.0,62.859,62.9143,62.8221,62.9143,8259.0
2023-10-04 11:05:00,68.23,68.34,68.22,68.3,6787.0,62.9143,63.0157,62.9051,62.9789,6787.0
2023-10-04 11:10:00,68.3,68.33,68.21,68.23,8794.0,62.9789,63.0065,62.8959,62.9143,8794.0
2023-10-04 11:15:00,68.22,68.28,68.2,68.24,8567.0,62.9051,62.9604,62.8866,62.9235,8567.0
2023-10-04 11:20:00,68.25,68.25,68.09,68.17,16978.0,62.9328,62.9328,62.7852,62.859,16978.0
2023-10-04 11:25:00,68.17,68.22,68.14,68.16,13222.0,62.859,62.9051,62.8313,62.8498,13222.0
2023-10-04 11:30:00,68.16,68.17,68.06,68.07,14129.0,62.8498,62.859,62.7576,62.7668,14129.0
2023-10-04 11:35:00,68.06,68.26,68.03,68.19,12573.0,62.7576,62.942,62.7299,62.8774,12573.0
2023-10-04 11:40:00,68.16,68.17,68.02,68.15,6337.0,62.8498,62.859,62.7207,62.8405,6337.0
2023-10-04 11:45:00,68.16,68.43,68.16,68.35,9660.0,62.8498,63.0987,62.8498,63.025,9660.0
2023-10-04 11:50:00,68.34,68.5,68.33,68.38,41218.0,63.0157,63.1633,63.0065,63.0526,41218.0
2023-10-04 11:55:00,68.4,68.41,68.32,68.38,8473.0,63.0711,63.0803,62.9973,63.0526,8473.0
2023-10-04 12:00:00,68.38,68.4,68.32,68.33,12326.0,63.0526,63.0711,62.9973,63.0065,12326.0
2023-10-04 12:05:00,68.34,68.38,68.29,68.36,16271.0,63.0157,63.0526,62.9696,63.0342,16271.0
2023-10-04 12:10:00,68.35,68.42,68.33,68.35,33015.0,63.025,63.0895,63.0065,63.025,33015.0
2023-10-04 12:15:00,68.37,68.43,68.35,68.4,23613.0,63.0434,63.0987,63.025,63.0711,23613.0
2023-10-04 12:20:00,68.4,68.54,68.34,68.35,72369.0,63.0711,63.2002,63.0157,63.025,72369.0
2023-10-04 12:25:00,68.36,68.41,68.34,68.39,18083.0,63.0342,63.0803,63.0157,63.0618,18083.0
2023-10-04 12:30:00,68.39,68.62,68.35,68.61,26238.0,63.0618,63.2739,63.025,63.2647,26238.0
2023-10-04 12:35:00,68.62,68.77,68.62,68.71,16307.0,63.2739,63.4122,63.2739,63.3569,16307.0
2023-10-04 12:40:00,68.7,68.72,68.63,68.66,35660.0,63.3477,63.3661,63.2831,63.3108,35660.0
2023-10-04 12:45:00,68.64,68.64,68.51,68.61,28484.0,63.2924,63.2924,63.1725,63.2647,28484.0
2023-10-04 12:50:00,68.61,68.66,68.6,68.61,17066.0,63.2647,63.3108,63.2555,63.2647,17066.0
2023-10-04 12:55:00,68.62,68.63,68.58,68.6,5325.0,63.2739,63.2831,63.237,63.2555,5325.0
2023-10-04 13:00:00,68.6,68.65,68.59,68.62,7715.0,63.2555,63.3016,63.2463,63.2739,7715.0
2023-10-04 13:05:00,68.61,68.74,68.61,68.71,11515.0,63.2647,63.3846,63.2647,63.3569,11515.0
2023-10-04 13:10:00,68.71,68.78,68.7,68.76,30549.0,63.3569,63.4215,63.3477,63.403,30549.0
2023-10-04 13:15:00,68.78,68.8,68.61,68.65,28150.0,63.4215,63.4399,63.2647,63.3016,28150.0
2023-10-04 13:20:00,68.65,68.7,68.62,68.66,6913.0,63.3016,63.3477,63.2739,63.3108,6913.0
2023-10-04 13:25:00,68.67,68.67,68.57,68.57,12429.0,63.32,63.32,63.2278,63.2278,12429.0
2023-10-04 13:30:00,68.52,68.53,68.36,68.43,3797.0,63.1817,63.1909,63.0342,63.0987,3797.0
2023-10-04 13:35:00,68.45,68.49,68.39,68.41,2378.0,63.1172,63.1541,63.0618,63.0803,2378.0
2023-10-04 13:40:00,68.41,68.45,68.37,68.45,4244.0,63.0803,63.1172,63.0434,63.1172,4244.0
2023-10-04 13:45:00,68.46,68.54,68.44,68.53,3808.0,63.1264,63.2002,63.1079,63.1909,3808.0
2023-10-04 13:50:00,68.55,68.56,68.41,68.47,9510.0,63.2094,63.2186,63.0803,63.1356,9510.0
2023-10-04 13:55:00,68.48,68.55,68.43,68.55,8339.0,63.1448,63.2094,63.0987,63.2094,8339.0
2023-10-04 14:00:00,68.53,68.55,68.46,68.51,4650.0,63.1909,63.2094,63.1264,63.1725,4650.0
2023-10-04 14:05:00,68.52,68.53,68.37,68.38,4397.0,63.1817,63.1909,63.0434,63.0526,4397.0
2023-10-04 14:10:00,68.39,68.44,68.36,68.43,7800.0,63.0618,63.1079,63.0342,63.0987,7800.0
2023-10-04 14:15:00,68.44,68.47,68.41,68.46,7845.0,63.1079,63.1356,63.0803,63.1264,7845.0
2023-10-04 14:20:00,68.47,68.47,68.19,68.19,10103.0,63.1356,63.1356,62.8774,62.8774,10103.0
2023-10-04 14:25:00,68.19,68.28,68.19,68.27,6931.0,62.8774,62.9604,62.8774,62.9512,6931.0
2023-10-04 14:30:00,68.26,68.3,68.25,68.28,8112.0,62.942,62.9789,62.9328,62.9604,8112.0
2023-10-04 14:35:00,68.28,68.34,68.24,68.34,7267.0,62.9604,63.0157,62.9235,63.0157,7267.0
2023-10-04 14:40:00,68.34,68.35,68.29,68.31,6705.0,63.0157,63.025,62.9696,62.9881,6705.0
2023-10-04 14:45:00,68.32,68.42,68.31,68.39,10046.0,62.9973,63.0895,62.9881,63.0618,10046.0
2023-10-04 14:50:00,68.38,68.39,68.35,68.38,9196.0,63.0526,63.0618,63.025,63.0526,9196.0
2023-10-04 14:55:00,68.38,68.44,68.38,68.42,11354.0,63.0526,63.1079,63.0526,63.0895,11354.0
2023-10-04 15:00:00,68.42,68.47,68.4,68.43,11513.0,63.0895,63.1356,63.0711,63.0987,11513.0
2023-10-04 15:05:00,68.43,68.43,68.38,68.4,9063.0,63.0987,63.0987,63.0526,63.0711,9063.0
2023-10-04 15:10:00,68.39,68.55,68.38,68.54,8370.0,63.0618,63.2094,63.0526,63.2002,8370.0
2023-10-04 15:15:00,68.52,68.68,68.52,68.6,13878.0,63.1817,63.3293,63.1817,63.2555,13878.0
2023-10-04 15:20:00,68.59,68.65,68.55,68.64,11744.0,63.2463,63.3016,63.2094,63.2924,11744.0
2023-10-04 15:25:00,68.64,68.68,68.6,68.61,8905.0,63.2924,63.3293,63.2555,63.2647,8905.0
2023-10-04 15:30:00,68.61,68.68,68.59,68.67,14748.0,63.2647,63.3293,63.2463,63.32,14748.0
2023-10-04 15:35:00,68.67,68.72,68.61,68.64,20377.0,63.32,63.3661,63.2647,63.2924,20377.0
2023-10-04 15:40:00,68.64,68.65,68.52,68.53,22672.0,63.2924,63.3016,63.1817,63.1909,22672.0
2023-10-04 15:45:00,68.5,68.6,68.46,68.46,38816.0,63.1633,63.2555,63.1264,63.1264,38816.0
2023-10-04 15:50:00,68.46,68.6,68.39,68.54,61781.0,63.1264,63.2555,63.0618,63.2002,61781.0
2023-10-04 15:55:00,68.53,68.59,68.53,68.53,97806.0,63.1909,63.2463,63.1909,63.1909,97806.0
2023-10-05 09:30:00,67.95,68.34,67.77,67.83,55757.0,62.6561,63.0157,62.4901,62.5455,55757.0
2023-10-05 09:35:00,67.8,67.88,67.51,67.53,15339.0,62.5178,62.5916,62.2504,62.2688,15339.0
2023-10-05 09:40:00,67.51,67.65,67.44,67.45,9203.0,62.2504,62.3795,62.1859,62.1951,9203.0
2023-10-05 09:45:00,67.49,67.59,67.33,67.54,9964.0,62.232,62.3242,62.0844,62.2781,9964.0
2023-10-05 09:50:00,67.58,67.62,67.53,67.57,7707.0,62.315,62.3518,62.2688,62.3057,7707.0
2023-10-05 09:55:00,67.53,67.59,67.48,67.53,9554.0,62.2688,62.3242,62.2227,62.2688,9554.0
2023-10-05 10:00:00,67.51,67.51,67.36,67.43,7433.0,62.2504,62.2504,62.1121,62.1766,7433.0
2023-10-05 10:05:00,67.41,67.56,67.39,67.56,5196.0,62.1582,62.2965,62.1398,62.2965,5196.0
2023-10-05 10:10:00,67.57,67.61,67.49,67.6,6698.0,62.3057,62.3426,62.232,62.3334,6698.0
2023-10-05 10:15:00,67.6,67.76,67.58,67.76,6021.0,62.3334,62.4809,62.315,62.4809,6021.0
2023-10-05 10:20:00,67.76,67.78,67.6,67.63,5480.0,62.4809,62.4994,62.3334,62.3611,5480.0
2023-10-05 10:25:00,67.65,67.8,67.64,67.73,12651.0,62.3795,62.5178,62.3703,62.4533,12651.0
2023-10-05 10:30:00,67.73,67.73,67.61,67.62,13401.0,62.4533,62.4533,62.3426,62.3518,13401.0
2023-10-05 10:35:00,67.65,67.65,67.38,67.38,7304.0,62.3795,62.3795,62.1305,62.1305,7304.0
2023-10-05 10:40:00,67.35,67.47,67.35,67.47,13716.0,62.1029,62.2135,62.1029,62.2135,13716.0
2023-10-05 10:45:00,67.45,67.53,67.4,67.48,19297.0,62.1951,62.2688,62.149,62.2227,19297.0
2023-10-05 10:50:00,67.47,67.63,67.47,67.59,7924.0,62.2135,62.3611,62.2135,62.3242,7924.0
2023-10-05 10:55:00,67.61,67.64,67.55,67.59,3669.0,62.3426,62.3703,62.2873,62.3242,3669.0
2023-10-05 11:00:00,67.58,67.64,67.5,67.5,9293.0,62.315,62.3703,62.2412,62.2412,9293.0
2023-10-05 11:05:00,67.51,67.51,67.41,67.46,4991.0,62.2504,62.2504,62.1582,62.2043,4991.0
2023-10-05 11:10:00,67.47,67.65,67.47,67.58,6651.0,62.2135,62.3795,62.2135,62.315,6651.0
2023-10-05 11:15:00,67.56,67.58,67.54,67.54,4224.0,62.2965,62.315,62.2781,62.2781,4224.0
2023-10-05 11:20:00,67.55,67.69,67.55,67.69,6182.0,62.2873,62.4164,62.2873,62.4164,6182.0
2023-10-05 11:25:00,67.68,67.68,67.52,67.53,7202.0,62.4072,62.4072,62.2596,62.2688,7202.0
2023-10-05 11:30:00,67.53,67.54,67.44,67.45,5133.0,62.2688,62.2781,62.1859,62.1951,5133.0
2023-10-05 11:35:00,67.46,67.59,67.45,67.56,11456.0,62.2043,62.3242,62.1951,62.2965,11456.0
2023-10-05 11:40:00,67.57,67.63,67.5,67.5,4121.0,62.3057,62.3611,62.2412,62.2412,4121.0
2023-10-05 11:45:00,67.48,67.52,67.47,67.48,4696.0,62.2227,62.2596,62.2135,62.2227,4696.0
2023-10-05 11:50:00,67.46,67.51,67.4,67.5,5292.0,62.2043,62.2504,62.149,62.2412,5292.0
2023-10-05 11:55:00,67.49,67.49,67.4,67.41,9839.0,62.232,62.232,62.149,62.1582,9839.0
2023-10-05 12:00:00,67.42,67.52,67.4,67.47,8638.0,62.1674,62.2596,62.149,62.2135,8638.0
2023-10-05 12:05:00,67.46,67.48,67.44,67.45,6811.0,62.2043,62.2227,62.1859,62.1951,6811.0
2023-10-05 12:10:00,67.46,67.62,67.46,67.62,8657.0,62.2043,62.3518,62.2043,62.3518,8657.0
2023-10-05 12:15:00,67.61,67.62,67.54,67.54,5180.0,62.3426,62.3518,62.2781,62.2781,5180.0
2023-10-05 12:20:00,67.53,67.62,67.52,67.55,5069.0,62.2688,62.3518,62.2596,62.2873,5069.0
2023-10-05 12:25:00,67.55,67.61,67.53,67.59,2140.0,62.2873,62.3426,62.2688,62.3242,2140.0
2023-10-05 12:30:00,67.61,67.63,67.5,67.5,6491.0,62.3426,62.3611,62.2412,62.2412,6491.0
2023-10-05 12:35:00,67.5,67.55,67.5,67.51,3974.0,62.2412,62.2873,62.2412,62.2504,3974.0
2023-10-05 12:40:00,67.5,67.5,67.43,67.47,4993.0,62.2412,62.2412,62.1766,62.2135,4993.0
2023-10-05 12:45:00,67.47,67.48,67.44,67.45,8659.0,62.2135,62.2227,62.1859,62.1951,8659.0
2023-10-05 12:50:00,67.46,67.49,67.45,67.49,3788.0,62.2043,62.232,62.1951,62.232,3788.0
2023-10-05 12:55:00,67.49,67.52,67.45,67.51,7167.0,62.232,62.2596,62.1951,62.2504,7167.0
2023-10-05 13:00:00,67.52,67.59,67.48,67.5,4050.0,62.2596,62.3242,62.2227,62.2412,4050.0
2023-10-05 13:05:00,67.47,67.49,67.43,67.45,4200.0,62.2135,62.232,62.1766,62.1951,4200.0
2023-10-05 13:10:00,67.45,67.57,67.45,67.56,3910.0,62.1951,62.3057,62.1951,62.2965,3910.0
2023-10-05 13:15:00,67.56,67.66,67.55,67.62,4110.0,62.2965,62.3887,62.2873,62.3518,4110.0
2023-10-05 13:20:00,67.62,67.67,67.57,67.57,8223.0,62.3518,62.3979,62.3057,62.3057,8223.0
2023-10-05 13:25:00,67.57,67.61,67.55,67.61,4952.0,62.3057,62.3426,62.2873,62.3426,4952.0
2023-10-05 13:30:00,67.63,67.76,67.59,67.76,7538.0,62.3611,62.4809,62.3242,62.4809,7538.0
2023-10-05 13:35:00,67.76,67.87,67.75,67.82,13996.0,62.4809,62.5824,62.4717,62.5363,13996.0
2023-10-05 13:40:00,67.81,67.89,67.79,67.89,5867.0,62.527,62.6008,62.5086,62.6008,5867.0
2023-10-05 13:45:00,67.9,67.92,67.81,67.83,7183.0,62.61,62.6285,62.527,62.5455,7183.0
2023-10-05 13:50:00,67.84,67.86,67.73,67.73,5637.0,62.5547,62.5731,62.4533,62.4533,5637.0
2023-10-05 13:55:00,67.74,67.78,67.73,67.75,4858.0,62.4625,62.4994,62.4533,62.4717,4858.0
2023-10-05 14:00:00,67.76,67.82,67.76,67.81,5976.0,62.4809,62.5363,62.4809,62.527,5976.0
2023-10-05 14:05:00,67.81,67.81,67.72,67.73,8198.0,62.527,62.527,62.444,62.4533,8198.0
2023-10-05 14:10:00,67.7,67.71,67.65,67.68,5027.0,62.4256,62.4348,62.3795,62.4072,5027.0
2023-10-05 14:15:00,67.68,67.75,67.66,67.66,8292.0,62.4072,62.4717,62.3887,62.3887,8292.0
2023-10-05 14:20:00,67.67,67.71,67.63,67.7,15216.0,62.3979,62.4348,62.3611,62.4256,15216.0
2023-10-05 14:25:00,67.69,67.73,67.65,67.73,8967.0,62.4164,62.4533,62.3795,62.4533,8967.0
2023-10-05 14:30:00,67.73,67.85,67.72,67.83,8567.0,62.4533,62.5639,62.444,62.5455,8567.0
2023-10-05 14:35:00,67.83,67.97,67.83,67.97,9758.0,62.5455,62.6746,62.5455,62.6746,9758.0
2023-10-05 14:40:00,67.97,68.09,67.95,67.98,36747.0,62.6746,62.7852,62.6561,62.6838,36747.0
2023-10-05 14:45:00,67.99,68.0,67.9,67.91,12085.0,62.693,62.7022,62.61,62.6192,12085.0
2023-10-05 14:50:00,67.91,67.94,67.76,67.81,45952.0,62.6192,62.6469,62.4809,62.527,45952.0
2023-10-05 14:55:00,67.81,67.9,67.8,67.9,8037.0,62.527,62.61,62.5178,62.61,8037.0
2023-10-05 15:00:00,67.9,67.91,67.76,67.77,14424.0,62.61,62.6192,62.4809,62.4901,14424.0
2023-10-05 15:05:00,67.76,67.76,67.64,67.73,9082.0,62.4809,62.4809,62.3703,62.4533,9082.0
2023-10-05 15:10:00,67.72,67.72,67.56,67.59,23188.0,62.444,62.444,62.2965,62.3242,23188.0
2023-10-05 15:15:00,67.58,67.69,67.53,67.67,32470.0,62.315,62.4164,62.2688,62.3979,32470.0
2023-10-05 15:20:00,67.66,67.67,67.46,67.54,40134.0,62.3887,62.3979,62.2043,62.2781,40134.0
2023-10-05 15:25:00,67.55,67.62,67.55,67.59,18649.0,62.2873,62.3518,62.2873,62.3242,18649.0
2023-10-05 15:30:00,67.59,67.62,67.58,67.59,19241.0,62.3242,62.3518,62.315,62.3242,19241.0
2023-10-05 15:35:00,67.59,67.64,67.53,67.55,38051.0,62.3242,62.3703,62.2688,62.2873,38051.0
2023-10-05 15:40:00,67.55,67.6,67.51,67.56,36881.0,62.2873,62.3334,62.2504,62.2965,36881.0
2023-10-05 15:45:00,67.56,67.6,67.44,67.56,38176.0,62.2965,62.3334,62.1859,62.2965,38176.0
2023-10-05 15:50:00,67.56,67.67,67.52,67.6,64412.0,62.2965,62.3979,62.2596,62.3334,64412.0
2023-10-05 15:55:00,67.59,67.68,67.57,67.63,120469.0,62.3242,62.4072,62.3057,62.3611,120469.0
2023-10-06 09:30:00,67.32,67.45,67.13,67.25,25197.0,62.0752,62.1951,61.9,62.0107,25197.0
2023-10-06 09:35:00,67.21,67.34,67.14,67.25,9262.0,61.9738,62.0936,61.9092,62.0107,9262.0
2023-10-06 09:40:00,67.22,67.49,67.2,67.39,6398.0,61.983,62.232,61.9646,62.1398,6398.0
2023-10-06 09:45:00,67.39,67.51,67.36,67.37,4591.0,62.1398,62.2504,62.1121,62.1213,4591.0
2023-10-06 09:50:00,67.33,67.38,67.2,67.29,7137.0,62.0844,62.1305,61.9646,62.0475,7137.0
2023-10-06 09:55:00,67.3,67.39,67.15,67.35,9713.0,62.0568,62.1398,61.9185,62.1029,9713.0
2023-10-06 10:00:00,67.35,67.37,67.25,67.3,6707.0,62.1029,62.1213,62.0107,62.0568,6707.0
2023-10-06 10:05:00,67.3,67.31,67.22,67.24,4343.0,62.0568,62.066,61.983,62.0014,4343.0
2023-10-06 10:10:00,67.21,67.3,67.18,67.19,18494.0,61.9738,62.0568,61.9461,61.9553,18494.0
2023-10-06 10:15:00,67.2,67.24,67.12,67.18,10448.0,61.9646,62.0014,61.8908,61.9461,10448.0
2023-10-06 10:20:00,67.17,67.3,67.12,67.3,12103.0,61.9369,62.0568,61.8908,62.0568,12103.0
2023-10-06 10:25:00,67.32,67.33,67.24,67.31,5876.0,62.0752,62.0844,62.0014,62.066,5876.0
2023-10-06 10:30:00,67.34,67.57,67.34,67.53,12464.0,62.0936,62.3057,62.0936,62.2688,12464.0
2023-10-06 10:35:00,67.57,67.83,67.56,67.82,15992.0,62.3057,62.5455,62.2965,62.5363,15992.0
2023-10-06 10:40:00,67.83,67.92,67.71,67.82,12359.0,62.5455,62.6285,62.4348,62.5363,12359.0
2023-10-06 10:45:00,67.81,67.94,67.78,67.87,20775.0,62.527,62.6469,62.4994,62.5824,20775.0
2023-10-06 10:50:00,67.86,67.87,67.68,67.74,35655.0,62.5731,62.5824,62.4072,62.4625,35655.0
2023-10-06 10:55:00,67.74,67.76,67.61,67.72,7285.0,62.4625,62.4809,62.3426,62.444,7285.0
2023-10-06 11:00:00,67.72,67.95,67.72,67.95,14706.0,62.444,62.6561,62.444,62.6561,14706.0
2023-10-06 11:05:00,67.96,68.15,67.94,68.12,9178.0,62.6653,62.8405,62.6469,62.8129,9178.0
2023-10-06 11:10:00,68.18,68.32,68.17,68.24,8790.0,62.8682,62.9973,62.859,62.9235,8790.0
2023-10-06 11:15:00,68.23,68.35,68.21,68.26,26645.0,62.9143,63.025,62.8959,62.942,26645.0
2023-10-06 11:20:00,68.27,68.37,68.24,68.35,8623.0,62.9512,63.0434,62.9235,63.025,8623.0
2023-10-06 11:25:00,68.37,68.44,68.29,68.35,10400.0,63.0434,63.1079,62.9696,63.025,10400.0
2023-10-06 11:30:00,68.38,68.46,68.38,68.42,15042.0,63.0526,63.1264,63.0526,63.0895,15042.0
2023-10-06 11:35:00,68.4,68.55,68.38,68.53,5613.0,63.0711,63.2094,63.0526,63.1909,5613.0
2023-10-06 11:40:00,68.55,68.71,68.55,68.62,9106.0,63.2094,63.3569,63.2094,63.2739,9106.0
2023-10-06 11:45:00,68.65,68.68,68.57,68.6,18369.0,63.3016,63.3293,63.2278,63.2555,18369.0
2023-10-06 11:50:00,68.62,68.88,68.62,68.73,10458.0,63.2739,63.5137,63.2739,63.3754,10458.0
2023-10-06 11:55:00,68.73,68.88,68.69,68.87,9900.0,63.3754,63.5137,63.3385,63.5044,9900.0
2023-10-06 12:00:00,68.89,68.91,68.68,68.72,7102.0,63.5229,63.5413,63.3293,63.3661,7102.0
2023-10-06 12:05:00,68.78,68.78,68.63,68.65,33926.0,63.4215,63.4215,63.2831,63.3016,33926.0
2023-10-06 12:10:00,68.66,68.67,68.56,68.65,6008.0,63.3108,63.32,63.2186,63.3016,6008.0
2023-10-06 12:15:00,68.65,68.71,68.6,68.67,7389.0,63.3016,63.3569,63.2555,63.32,7389.0
2023-10-06 12:20:00,68.69,68.7,68.49,68.53,4493.0,63.3385,63.3477,63.1541,63.1909,4493.0
2023-10-06 12:25:00,68.52,68.53,68.49,68.49,7791.0,63.1817,63.1909,63.1541,63.1541,7791.0
2023-10-06 12:30:00,68.53,68.53,68.36,68.36,3655.0,63.1909,63.1909,63.0342,63.0342,3655.0
2023-10-06 12:35:00,68.35,68.41,68.34,68.37,4514.0,63.025,63.0803,63.0157,63.0434,4514.0
2023-10-06 12:40:00,68.39,68.46,68.37,68.45,13616.0,63.0618,63.1264,63.0434,63.1172,13616.0
2023-10-06 12:45:00,68.46,68.57,68.41,68.45,11637.0,63.1264,63.2278,63.0803,63.1172,11637.0
2023-10-06 12:50:00,68.46,68.47,68.42,68.46,7218.0,63.1264,63.1356,63.0895,63.1264,7218.0
2023-10-06 12:55:00,68.46,68.47,68.39,68.45,10141.0,63.1264,63.1356,63.0618,63.1172,10141.0
2023-10-06 13:00:00,68.46,68.46,68.42,68.45,6223.0,63.1264,63.1264,63.0895,63.1172,6223.0
2023-10-06 13:05:00,68.47,68.49,68.4,68.41,7214.0,63.1356,63.1541,63.0711,63.0803,7214.0
2023-10-06 13:10:00,68.41,68.52,68.35,68.52,10601.0,63.0803,63.1817,63.025,63.1817,10601.0
2023-10-06 13:15:00,68.51,68.59,68.49,68.57,6613.0,63.1725,63.2463,63.1541,63.2278,6613.0
2023-10-06 13:20:00,68.58,68.66,68.57,68.64,11959.0,63.237,63.3108,63.2278,63.2924,11959.0
2023-10-06 13:25:00,68.63,68.67,68.6,68.63,6105.0,63.2831,63.32,63.2555,63.2831,6105.0
2023-10-06 13:30:00,68.64,68.81,68.64,68.77,12279.0,63.2924,63.4491,63.2924,63.4122,12279.0
2023-10-06 13:35:00,68.79,68.87,68.72,68.75,10194.0,63.4307,63.5044,63.3661,63.3938,10194.0
2023-10-06 13:40:00,68.76,68.78,68.69,68.69,10519.0,63.403,63.4215,63.3385,63.3385,10519.0
2023-10-06 13:45:00,68.67,68.81,68.63,68.79,10621.0,63.32,63.4491,63.2831,63.4307,10621.0
2023-10-06 13:50:00,68.79,68.79,68.69,68.74,9744.0,63.4307,63.4307,63.3385,63.3846,9744.0
2023-10-06 13:55:00,68.75,68.82,68.72,68.79,6949.0,63.3938,63.4583,63.3661,63.4307,6949.0
2023-10-06 14:00:00,68.78,68.78,68.69,68.73,12196.0,63.4215,63.4215,63.3385,63.3754,12196.0
2023-10-06 14:05:00,68.74,68.87,68.7,68.83,8953.0,63.3846,63.5044,63.3477,63.4676,8953.0
2023-10-06 14:10:00,68.88,68.92,68.84,68.86,11614.0,63.5137,63.5506,63.4768,63.4952,11614.0
2023-10-06 14:15:00,68.87,68.93,68.85,68.92,13482.0,63.5044,63.5598,63.486,63.5506,13482.0
2023-10-06 14:20:00,68.93,68.94,68.85,68.89,16179.0,63.5598,63.569,63.486,63.5229,16179.0
2023-10-06 14:25:00,68.88,69.09,68.88,69.06,15316.0,63.5137,63.7073,63.5137,63.6796,15316.0
2023-10-06 14:30:00,69.06,69.19,69.06,69.16,13145.0,63.6796,63.7995,63.6796,63.7719,13145.0
2023-10-06 14:35:00,69.17,69.31,69.13,69.3,29830.0,63.7811,63.9102,63.7442,63.9009,29830.0
2023-10-06 14:40:00,69.29,69.35,69.29,69.33,15284.0,63.8917,63.9471,63.8917,63.9286,15284.0
2023-10-06 14:45:00,69.34,69.4,69.33,69.36,13640.0,63.9378,63.9932,63.9286,63.9563,13640.0
2023-10-06 14:50:00,69.35,69.37,69.27,69.3,22451.0,63.9471,63.9655,63.8733,63.9009,22451.0
2023-10-06 14:55:00,69.31,69.34,69.28,69.34,16651.0,63.9102,63.9378,63.8825,63.9378,16651.0
2023-10-06 15:00:00,69.34,69.38,69.33,69.36,17075.0,63.9378,63.9747,63.9286,63.9563,17075.0
2023-10-06 15:05:00,69.33,69.37,69.3,69.34,22299.0,63.9286,63.9655,63.9009,63.9378,22299.0
2023-10-06 15:10:00,69.34,69.35,69.21,69.24,20841.0,63.9378,63.9471,63.818,63.8456,20841.0
2023-10-06 15:15:00,69.25,69.31,69.24,69.26,18601.0,63.8548,63.9102,63.8456,63.8641,18601.0
2023-10-06 15:20:00,69.27,69.3,69.24,69.29,25348.0,63.8733,63.9009,63.8456,63.8917,25348.0
2023-10-06 15:25:00,69.28,69.42,69.25,69.41,17304.0,63.8825,64.0116,63.8548,64.0024,17304.0
2023-10-06 15:30:00,69.41,69.42,69.03,69.06,42193.0,64.0024,64.0116,63.652,63.6796,42193.0
2023-10-06 15:35:00,69.06,69.13,69.0,69.0,41603.0,63.6796,63.7442,63.6243,63.6243,41603.0
2023-10-06 15:40:00,69.01,69.02,68.95,68.95,42062.0,63.6335,63.6428,63.5782,63.5782,42062.0
2023-10-06 15:45:00,68.95,69.05,68.93,68.95,59080.0,63.5782,63.6704,63.5598,63.5782,59080.0
2023-10-06 15:50:00,68.94,68.95,68.75,68.76,88558.0,63.569,63.5782,63.3938,63.403,88558.0
2023-10-06 15:55:00,68.76,68.81,68.73,68.75,166207.0,63.403,63.4491,63.3754,63.3938,166207.0
2023-10-09 09:30:00,68.4,68.71,68.26,68.67,38587.0,63.0711,63.3569,62.942,63.32,38587.0
2023-10-09 09:35:00,68.67,68.69,68.53,68.69,5090.0,63.32,63.3385,63.1909,63.3385,5090.0
2023-10-09 09:40:00,68.67,68.93,68.63,68.92,8359.0,63.32,63.5598,63.2831,63.5506,8359.0
2023-10-09 09:45:00,68.93,68.94,68.66,68.75,9624.0,63.5598,63.569,63.3108,63.3938,9624.0
2023-10-09 09:50:00,68.7,68.76,68.45,68.57,12875.0,63.3477,63.403,63.1172,63.2278,12875.0
2023-10-09 09:55:00,68.56,68.75,68.53,68.69,8843.0,63.2186,63.3938,63.1909,63.3385,8843.0
2023-10-09 10:00:00,68.67,68.9,68.63,68.87,14138.0,63.32,63.5321,63.2831,63.5044,14138.0
2023-10-09 10:05:00,68.87,69.06,68.86,68.94,19822.0,63.5044,63.6796,63.4952,63.569,19822.0
2023-10-09 10:10:00,68.97,69.0,68.87,68.9,10395.0,63.5967,63.6243,63.5044,63.5321,10395.0
2023-10-09 10:15:00,68.87,69.03,68.87,69.01,6121.0,63.5044,63.652,63.5044,63.6335,6121.0
2023-10-09 10:20:00,68.99,69.03,68.93,69.0,6643.0,63.6151,63.652,63.5598,63.6243,6643.0
2023-10-09 10:25:00,68.99,69.05,68.93,69.03,7740.0,63.6151,63.6704,63.5598,63.652,7740.0
2023-10-09 10:30:00,69.06,69.15,69.04,69.1,9770.0,63.6796,63.7626,63.6612,63.7165,9770.0
2023-10-09 10:35:00,69.12,69.2,69.09,69.15,11231.0,63.735,63.8087,63.7073,63.7626,11231.0
2023-10-09 10:40:00,69.17,69.23,69.14,69.23,13940.0,63.7811,63.8364,63.7534,63.8364,13940.0
2023-10-09 10:45:00,69.21,69.22,69.1,69.11,13930.0,63.818,63.8272,63.7165,63.7258,13930.0
2023-10-09 10:50:00,69.1,69.11,68.91,68.92,11610.0,63.7165,63.7258,63.5413,63.5506,11610.0
2023-10-09 10:55:00,68.94,69.05,68.94,69.04,6652.0,63.569,63.6704,63.569,63.6612,6652.0
2023-10-09 11:00:00,69.03,69.14,69.01,69.14,4903.0,63.652,63.7534,63.6335,63.7534,4903.0
2023-10-09 11:05:00,69.15,69.28,69.1,69.25,7332.0,63.7626,63.8825,63.7165,63.8548,7332.0
2023-10-09 11:10:00,69.27,69.27,69.18,69.18,5674.0,63.8733,63.8733,63.7903,63.7903,5674.0
2023-10-09 11:15:00,69.17,69.18,69.12,69.13,11787.0,63.7811,63.7903,63.735,63.7442,11787.0
2023-10-09 11:20:00,69.15,69.22,69.12,69.22,7199.0,63.7626,63.8272,63.735,63.8272,7199.0
2023-10-09 11:25:00,69.21,69.35,69.17,69.33,8124.0,63.818,63.9471,63.7811,63.9286,8124.0
2023-10-09 11:30:00,69.34,69.45,69.33,69.44,8905.0,63.9378,64.0393,63.9286,64.03,8905.0
2023-10-09 11:35:00,69.43,69.46,69.39,69.4,8572.0,64.0208,64.0485,63.9839,63.9932,8572.0
2023-10-09 11:40:00,69.39,69.42,69.37,69.42,7982.0,63.9839,64.0116,63.9655,64.0116,7982.0
2023-10-09 11:45:00,69.44,69.46,69.34,69.4,9230.0,64.03,64.0485,63.9378,63.9932,9230.0
2023-10-09 11:50:00,69.39,69.46,69.39,69.45,5590.0,63.9839,64.0485,63.9839,64.0393,5590.0
2023-10-09 11:55:00,69.45,69.59,69.45,69.49,28869.0,64.0393,64.1684,64.0393,64.0761,28869.0
2023-10-09 12:00:00,69.5,69.59,69.44,69.55,46096.0,64.0854,64.1684,64.03,64.1315,46096.0
2023-10-09 12:05:00,69.55,69.79,69.54,69.76,14194.0,64.1315,64.3528,64.1222,64.3251,14194.0
2023-10-09 12:10:00,69.75,69.81,69.72,69.77,8379.0,64.3159,64.3712,64.2882,64.3343,8379.0
2023-10-09 12:15:00,69.78,69.92,69.77,69.86,25960.0,64.3436,64.4726,64.3343,64.4173,25960.0
2023-10-09 12:20:00,69.85,69.94,69.85,69.93,14622.0,64.4081,64.4911,64.4081,64.4819,14622.0
2023-10-09 12:25:00,69.93,69.95,69.74,69.75,8593.0,64.4819,64.5003,64.3067,64.3159,8593.0
2023-10-09 12:30:00,69.76,69.84,69.75,69.84,13017.0,64.3251,64.3989,64.3159,64.3989,13017.0
2023-10-09 12:35:00,69.84,69.84,69.74,69.74,13608.0,64.3989,64.3989,64.3067,64.3067,13608.0
2023-10-09 12:40:00,69.72,69.78,69.69,69.69,11211.0,64.2882,64.3436,64.2606,64.2606,11211.0
2023-10-09 12:45:00,69.71,69.81,69.69,69.79,11845.0,64.279,64.3712,64.2606,64.3528,11845.0
2023-10-09 12:50:00,69.78,69.82,69.77,69.8,11356.0,64.3436,64.3804,64.3343,64.362,11356.0
2023-10-09 12:55:00,69.8,69.85,69.71,69.73,34879.0,64.362,64.4081,64.279,64.2974,34879.0
2023-10-09 13:00:00,69.72,69.72,69.63,69.63,7269.0,64.2882,64.2882,64.2052,64.2052,7269.0
2023-10-09 13:05:00,69.6,69.68,69.58,69.66,5680.0,64.1776,64.2513,64.1591,64.2329,5680.0
2023-10-09 13:10:00,69.69,69.69,69.51,69.53,6805.0,64.2606,64.2606,64.0946,64.113,6805.0
2023-10-09 13:15:00,69.53,69.68,69.52,69.66,15310.0,64.113,64.2513,64.1038,64.2329,15310.0
2023-10-09 13:20:00,69.66,69.77,69.65,69.69,27897.0,64.2329,64.3343,64.2237,64.2606,27897.0
2023-10-09 13:25:00,69.71,69.87,69.71,69.82,12103.0,64.279,64.4265,64.279,64.3804,12103.0
2023-10-09 13:30:00,69.84,69.89,69.84,69.89,7663.0,64.3989,64.445,64.3989,64.445,7663.0
2023-10-09 13:35:00,69.88,69.92,69.82,69.92,8271.0,64.4358,64.4726,64.3804,64.4726,8271.0
2023-10-09 13:40:00,69.92,70.11,69.92,70.11,14190.0,64.4726,64.6478,64.4726,64.6478,14190.0
2023-10-09 13:45:00,70.13,70.15,70.07,70.08,8433.0,64.6663,64.6847,64.611,64.6202,8433.0
2023-10-09 13:50:00,70.09,70.11,70.07,70.1,9183.0,64.6294,64.6478,64.611,64.6386,9183.0
2023-10-09 13:55:00,70.11,70.18,70.09,70.17,18139.0,64.6478,64.7124,64.6294,64.7032,18139.0
2023-10-09 14:00:00,70.18,70.19,70.11,70.13,17674.0,64.7124,64.7216,64.6478,64.6663,17674.0
2023-10-09 14:05:00,70.13,70.3,70.13,70.3,6248.0,64.6663,64.823,64.6663,64.823,6248.0
2023-10-09 14:10:00,70.29,70.4,70.28,70.35,10922.0,64.8138,64.9152,64.8046,64.8691,10922.0
2023-10-09 14:15:00,70.36,70.43,70.35,70.41,6380.0,64.8784,64.9429,64.8691,64.9245,6380.0
2023-10-09 14:20:00,70.41,70.41,70.35,70.39,11557.0,64.9245,64.9245,64.8691,64.906,11557.0
2023-10-09 14:25:00,70.39,70.44,70.36,70.43,10337.0,64.906,64.9521,64.8784,64.9429,10337.0
2023-10-09 14:30:00,70.44,70.44,70.32,70.34,13453.0,64.9521,64.9521,64.8415,64.8599,13453.0
2023-10-09 14:35:00,70.34,70.39,70.28,70.39,13183.0,64.8599,64.906,64.8046,64.906,13183.0
2023-10-09 14:40:00,70.42,70.55,70.42,70.52,12269.0,64.9337,65.0536,64.9337,65.0259,12269.0
2023-10-09 14:45:00,70.52,70.52,70.47,70.49,8295.0,65.0259,65.0259,64.9798,64.9982,8295.0
2023-10-09 14:50:00,70.49,70.51,70.39,70.42,13415.0,64.9982,65.0167,64.906,64.9337,13415.0
2023-10-09 14:55:00,70.43,70.5,70.43,70.44,8382.0,64.9429,65.0075,64.9429,64.9521,8382.0
2023-10-09 15:00:00,70.45,70.45,70.31,70.38,8864.0,64.9614,64.9614,64.8323,64.8968,8864.0
2023-10-09 15:05:00,70.39,70.44,70.39,70.41,5957.0,64.906,64.9521,64.906,64.9245,5957.0
2023-10-09 15:10:00,70.39,70.39,70.26,70.26,12509.0,64.906,64.906,64.7862,64.7862,12509.0
2023-10-09 15:15:00,70.25,70.25,70.15,70.18,10346.0,64.7769,64.7769,64.6847,64.7124,10346.0
2023-10-09 15:20:00,70.17,70.23,70.15,70.23,10865.0,64.7032,64.7585,64.6847,64.7585,10865.0
2023-10-09 15:25:00,70.23,70.26,70.19,70.25,12993.0,64.7585,64.7862,64.7216,64.7769,12993.0
2023-10-09 15:30:00,70.25,70.26,70.17,70.18,12425.0,64.7769,64.7862,64.7032,64.7124,12425.0
2023-10-09 15:35:00,70.17,70.2,70.16,70.16,14646.0,64.7032,64.7308,64.6939,64.6939,14646.0
2023-10-09 15:40:00,70.16,70.18,70.13,70.18,19714.0,64.6939,64.7124,64.6663,64.7124,19714.0
2023-10-09 15:45:00,70.18,70.24,70.12,70.23,30156.0,64.7124,64.7677,64.6571,64.7585,30156.0
2023-10-09 15:50:00,70.23,70.23,70.12,70.22,63655.0,64.7585,64.7585,64.6571,64.7493,63655.0
2023-10-09 15:55:00,70.22,70.3,70.19,70.25,151508.0,64.7493,64.823,64.7216,64.7769,151508.0
2023-10-10 09:30:00,70.62,71.05,70.62,70.83,54751.0,65.1181,65.5146,65.1181,65.3117,54751.0
2023-10-10 09:35:00,70.85,71.0,70.85,70.91,8590.0,65.3302,65.4685,65.3302,65.3855,8590.0
2023-10-10 09:40:00,70.96,71.05,70.88,71.0,9203.0,65.4316,65.5146,65.3579,65.4685,9203.0
2023-10-10 09:45:00,70.97,71.2,70.91,71.07,27258.0,65.4408,65.6529,65.3855,65.533,27258.0
2023-10-10 09:50:00,71.09,71.12,70.92,71.02,14957.0,65.5515,65.5792,65.3947,65.4869,14957.0
2023-10-10 09:55:00,71.02,71.05,70.9,70.94,6295.0,65.4869,65.5146,65.3763,65.4132,6295.0
2023-10-10 10:00:00,70.98,71.04,70.89,71.01,33235.0,65.4501,65.5054,65.3671,65.4777,33235.0
2023-10-10 10:05:00,71.01,71.24,70.99,71.24,24525.0,65.4777,65.6898,65.4593,65.6898,24525.0
2023-10-10 10:10:00,71.22,71.38,71.15,71.35,53862.0,65.6714,65.8189,65.6068,65.7912,53862.0
2023-10-10 10:15:00,71.35,71.48,71.31,71.45,6588.0,65.7912,65.9111,65.7544,65.8834,6588.0
2023-10-10 10:20:00,71.45,71.51,71.44,71.51,9170.0,65.8834,65.9388,65.8742,65.9388,9170.0
2023-10-10 10:25:00,71.52,71.61,71.43,71.49,16201.0,65.948,66.031,65.865,65.9203,16201.0
2023-10-10 10:30:00,71.5,71.5,71.27,71.28,13766.0,65.9295,65.9295,65.7175,65.7267,13766.0
2023-10-10 10:35:00,71.28,71.32,71.2,71.25,10182.0,65.7267,65.7636,65.6529,65.699,10182.0
2023-10-10 10:40:00,71.25,71.29,71.2,71.28,11640.0,65.699,65.7359,65.6529,65.7267,11640.0
2023-10-10 10:45:00,71.26,71.26,71.05,71.07,8244.0,65.7082,65.7082,65.5146,65.533,8244.0
2023-10-10 10:50:00,71.1,71.1,70.98,71.02,33317.0,65.5607,65.5607,65.4501,65.4869,33317.0
2023-10-10 10:55:00,71.03,71.14,70.98,71.13,19516.0,65.4962,65.5976,65.4501,65.5884,19516.0
2023-10-10 11:00:00,71.12,71.34,71.1,71.33,12878.0,65.5792,65.782,65.5607,65.7728,12878.0
2023-10-10 11:05:00,71.32,71.53,71.27,71.5,17578.0,65.7636,65.9572,65.7175,65.9295,17578.0
2023-10-10 11:10:00,71.5,71.54,71.43,71.53,19142.0,65.9295,65.9664,65.865,65.9572,19142.0
2023-10-10 11:15:00,71.51,71.6,71.5,71.58,15212.0,65.9388,66.0218,65.9295,66.0033,15212.0
2023-10-10 11:20:00,71.57,71.59,71.48,71.54,9981.0,65.9941,66.0125,65.9111,65.9664,9981.0
2023-10-10 11:25:00,71.54,71.58,71.5,71.5,14168.0,65.9664,66.0033,65.9295,65.9295,14168.0
2023-10-10 11:30:00,71.52,71.57,71.48,71.49,17158.0,65.948,65.9941,65.9111,65.9203,17158.0
2023-10-10 11:35:00,71.48,71.51,71.39,71.39,15840.0,65.9111,65.9388,65.8281,65.8281,15840.0
2023-10-10 11:40:00,71.42,71.57,71.41,71.53,14209.0,65.8558,65.9941,65.8466,65.9572,14209.0
2023-10-10 11:45:00,71.53,71.57,71.45,71.5,16744.0,65.9572,65.9941,65.8834,65.9295,16744.0
2023-10-10 11:50:00,71.51,71.57,71.5,71.5,7239.0,65.9388,65.9941,65.9295,65.9295,7239.0
2023-10-10 11:55:00,71.49,71.55,71.47,71.55,14711.0,65.9203,65.9757,65.9019,65.9757,14711.0
2023-10-10 12:00:00,71.59,71.61,71.55,71.55,12906.0,66.0125,66.031,65.9757,65.9757,12906.0
2023-10-10 12:05:00,71.53,71.53,71.36,71.4,7675.0,65.9572,65.9572,65.8005,65.8373,7675.0
2023-10-10 12:10:00,71.39,71.49,71.38,71.41,7188.0,65.8281,65.9203,65.8189,65.8466,7188.0
2023-10-10 12:15:00,71.4,71.42,71.38,71.41,7868.0,65.8373,65.8558,65.8189,65.8466,7868.0
2023-10-10 12:20:00,71.4,71.41,71.28,71.28,7206.0,65.8373,65.8466,65.7267,65.7267,7206.0
2023-10-10 12:25:00,71.27,71.36,71.27,71.32,9747.0,65.7175,65.8005,65.7175,65.7636,9747.0
2023-10-10 12:30:00,71.33,71.39,71.3,71.36,9243.0,65.7728,65.8281,65.7451,65.8005,9243.0
2023-10-10 12:35:00,71.36,71.4,71.35,71.37,6272.0,65.8005,65.8373,65.7912,65.8097,6272.0
2023-10-10 12:40:00,71.37,71.37,71.27,71.28,6646.0,65.8097,65.8097,65.7175,65.7267,6646.0
2023-10-10 12:45:00,71.27,71.27,71.13,71.15,6293.0,65.7175,65.7175,65.5884,65.6068,6293.0
2023-10-10 12:50:00,71.17,71.28,71.15,71.28,6117.0,65.6253,65.7267,65.6068,65.7267,6117.0
2023-10-10 12:55:00,71.27,71.28,71.21,71.25,6274.0,65.7175,65.7267,65.6621,65.699,6274.0
2023-10-10 13:00:00,71.26,71.26,70.97,70.98,7586.0,65.7082,65.7082,65.4408,65.4501,7586.0
2023-10-10 13:05:00,70.98,71.03,70.88,70.91,7251.0,65.4501,65.4962,65.3579,65.3855,7251.0
2023-10-10 13:10:00,70.92,70.93,70.83,70.87,2558.0,65.3947,65.404,65.3117,65.3486,2558.0
2023-10-10 13:15:00,70.83,71.03,70.8,70.98,9765.0,65.3117,65.4962,65.2841,65.4501,9765.0
2023-10-10 13:20:00,70.98,71.03,70.92,70.95,8226.0,65.4501,65.4962,65.3947,65.4224,8226.0
2023-10-10 13:25:00,70.95,70.97,70.9,70.96,5415.0,65.4224,65.4408,65.3763,65.4316,5415.0
2023-10-10 13:30:00,70.96,71.05,70.9,70.97,7248.0,65.4316,65.5146,65.3763,65.4408,7248.0
2023-10-10 13:35:00,70.98,71.02,70.93,70.96,5223.0,65.4501,65.4869,65.404,65.4316,5223.0
2023-10-10 13:40:00,70.97,71.12,70.97,71.09,8952.0,65.4408,65.5792,65.4408,65.5515,8952.0
2023-10-10 13:45:00,71.09,71.11,71.01,71.09,10048.0,65.5515,65.5699,65.4777,65.5515,10048.0
2023-10-10 13:50:00,71.09,71.1,70.97,70.98,10739.0,65.5515,65.5607,65.4408,65.4501,10739.0
2023-10-10 13:55:00,70.99,71.02,70.96,70.97,5217.0,65.4593,65.4869,65.4316,65.4408,5217.0
2023-10-10 14:00:00,70.96,71.02,70.95,71.01,9414.0,65.4316,65.4869,65.4224,65.4777,9414.0
2023-10-10 14:05:00,71.01,71.01,70.92,70.92,5491.0,65.4777,65.4777,65.3947,65.3947,5491.0
2023-10-10 14:10:00,70.91,70.92,70.72,70.72,7016.0,65.3855,65.3947,65.2103,65.2103,7016.0
2023-10-10 14:15:00,70.71,70.76,70.67,70.76,9192.0,65.2011,65.2472,65.1642,65.2472,9192.0
2023-10-10 14:20:00,70.76,70.77,70.68,70.71,5281.0,65.2472,65.2564,65.1734,65.2011,5281.0
2023-10-10 14:25:00,70.7,70.82,70.65,70.78,7126.0,65.1919,65.3025,65.1458,65.2656,7126.0
2023-10-10 14:30:00,70.8,70.8,70.75,70.8,6605.0,65.2841,65.2841,65.238,65.2841,6605.0
2023-10-10 14:35:00,70.8,70.83,70.71,70.8,17174.0,65.2841,65.3117,65.2011,65.2841,17174.0
2023-10-10 14:40:00,70.79,70.86,70.79,70.86,7778.0,65.2749,65.3394,65.2749,65.3394,7778.0
2023-10-10 14:45:00,70.86,70.98,70.84,70.85,10798.0,65.3394,65.4501,65.321,65.3302,10798.0
2023-10-10 14:50:00,70.84,70.85,70.53,70.55,22039.0,65.321,65.3302,65.0351,65.0536,22039.0
2023-10-10 14:55:00,70.54,70.57,70.49,70.57,13234.0,65.0443,65.072,64.9982,65.072,13234.0
2023-10-10 15:00:00,70.57,70.58,70.53,70.56,10848.0,65.072,65.0812,65.0351,65.0628,10848.0
2023-10-10 15:05:00,70.56,70.59,70.52,70.56,13207.0,65.0628,65.0904,65.0259,65.0628,13207.0
2023-10-10 15:10:00,70.55,70.59,70.49,70.52,12421.0,65.0536,65.0904,64.9982,65.0259,12421.0
2023-10-10 15:15:00,70.53,70.57,70.46,70.47,12931.0,65.0351,65.072,64.9706,64.9798,12931.0
2023-10-10 15:20:00,70.47,70.47,70.36,70.4,15786.0,64.9798,64.9798,64.8784,64.9152,15786.0
2023-10-10 15:25:00,70.4,70.47,70.36,70.41,17272.0,64.9152,64.9798,64.8784,64.9245,17272.0
2023-10-10 15:30:00,70.42,70.45,70.33,70.38,24572.0,64.9337,64.9614,64.8507,64.8968,24572.0
2023-10-10 15:35:00,70.37,70.4,70.33,70.36,21580.0,64.8876,64.9152,64.8507,64.8784,21580.0
2023-10-10 15:40:00,70.37,70.56,70.37,70.54,66747.0,64.8876,65.0628,64.8876,65.0443,66747.0
2023-10-10 15:45:00,70.53,70.54,70.39,70.49,28370.0,65.0351,65.0443,64.906,64.9982,28370.0
2023-10-10 15:50:00,70.51,70.51,70.37,70.39,60726.0,65.0167,65.0167,64.8876,64.906,60726.0
2023-10-10 15:55:00,70.4,70.42,70.3,70.38,108033.0,64.9152,64.9337,64.823,64.8968,108033.0
2023-10-11 09:30:00,70.42,70.87,70.42,70.87,34925.0,64.9337,65.3486,64.9337,65.3486,34925.0
2023-10-11 09:35:00,70.9,70.96,70.68,70.7,11597.0,65.3763,65.4316,65.1734,65.1919,11597.0
2023-10-11 09:40:00,70.64,70.89,70.63,70.76,8185.0,65.1366,65.3671,65.1273,65.2472,8185.0
2023-10-11 09:45:00,70.75,70.84,70.59,70.66,7291.0,65.238,65.321,65.0904,65.155,7291.0
2023-10-11 09:50:00,70.64,70.64,70.24,70.25,9463.0,65.1366,65.1366,64.7677,64.7769,9463.0
2023-10-11 09:55:00,70.25,70.32,70.12,70.32,12693.0,64.7769,64.8415,64.6571,64.8415,12693.0
2023-10-11 10:00:00,70.3,70.53,70.18,70.47,7409.0,64.823,65.0351,64.7124,64.9798,7409.0
2023-10-11 10:05:00,70.5,70.59,70.47,70.58,15972.0,65.0075,65.0904,64.9798,65.0812,15972.0
2023-10-11 10:10:00,70.6,70.83,70.58,70.82,44821.0,65.0997,65.3117,65.0812,65.3025,44821.0
2023-10-11 10:15:00,70.81,70.81,70.71,70.76,11042.0,65.2933,65.2933,65.2011,65.2472,11042.0
2023-10-11 10:20:00,70.74,70.77,70.7,70.72,4206.0,65.2288,65.2564,65.1919,65.2103,4206.0
2023-10-11 10:25:00,70.77,70.85,70.68,70.83,8583.0,65.2564,65.3302,65.1734,65.3117,8583.0
2023-10-11 10:30:00,70.83,70.87,70.78,70.86,10247.0,65.3117,65.3486,65.2656,65.3394,10247.0
2023-10-11 10:35:00,70.87,70.88,70.75,70.82,32151.0,65.3486,65.3579,65.238,65.3025,32151.0
2023-10-11 10:40:00,70.82,70.91,70.79,70.88,10628.0,65.3025,65.3855,65.2749,65.3579,10628.0
2023-10-11 10:45:00,70.86,70.94,70.83,70.92,9655.0,65.3394,65.4132,65.3117,65.3947,9655.0
2023-10-11 10:50:00,70.94,71.11,70.92,71.03,15902.0,65.4132,65.5699,65.3947,65.4962,15902.0
2023-10-11 10:55:00,71.03,71.14,71.01,71.14,5812.0,65.4962,65.5976,65.4777,65.5976,5812.0
2023-10-11 11:00:00,71.13,71.2,71.1,71.1,5663.0,65.5884,65.6529,65.5607,65.5607,5663.0
2023-10-11 11:05:00,71.12,71.13,71.02,71.1,12820.0,65.5792,65.5884,65.4869,65.5607,12820.0
2023-10-11 11:10:00,71.11,71.13,70.98,71.0,8578.0,65.5699,65.5884,65.4501,65.4685,8578.0
2023-10-11 11:15:00,70.99,71.0,70.71,70.71,16097.0,65.4593,65.4685,65.2011,65.2011,16097.0
2023-10-11 11:20:00,70.7,70.83,70.64,70.83,25723.0,65.1919,65.3117,65.1366,65.3117,25723.0
2023-10-11 11:25:00,70.83,70.93,70.78,70.87,14739.0,65.3117,65.404,65.2656,65.3486,14739.0
2023-10-11 11:30:00,70.88,70.94,70.81,70.82,5922.0,65.3579,65.4132,65.2933,65.3025,5922.0
2023-10-11 11:35:00,70.79,70.79,70.65,70.65,4232.0,65.2749,65.2749,65.1458,65.1458,4232.0
2023-10-11 11:40:00,70.63,70.64,70.55,70.58,4834.0,65.1273,65.1366,65.0536,65.0812,4834.0
2023-10-11 11:45:00,70.59,70.6,70.56,70.58,4512.0,65.0904,65.0997,65.0628,65.0812,4512.0
2023-10-11 11:50:00,70.56,70.68,70.56,70.56,14911.0,65.0628,65.1734,65.0628,65.0628,14911.0
2023-10-11 11:55:00,70.57,70.57,70.51,70.54,5869.0,65.072,65.072,65.0167,65.0443,5869.0
2023-10-11 12:00:00,70.52,70.53,70.43,70.46,7457.0,65.0259,65.0351,64.9429,64.9706,7457.0
2023-10-11 12:05:00,70.44,70.49,70.41,70.48,5294.0,64.9521,64.9982,64.9245,64.989,5294.0
2023-10-11 12:10:00,70.48,70.52,70.44,70.44,6691.0,64.989,65.0259,64.9521,64.9521,6691.0
2023-10-11 12:15:00,70.45,70.45,70.37,70.4,7104.0,64.9614,64.9614,64.8876,64.9152,7104.0
2023-10-11 12:20:00,70.42,70.43,70.35,70.36,6783.0,64.9337,64.9429,64.8691,64.8784,6783.0
2023-10-11 12:25:00,70.36,70.38,70.31,70.37,7538.0,64.8784,64.8968,64.8323,64.8876,7538.0
2023-10-11 12:30:00,70.36,70.53,70.35,70.51,10632.0,64.8784,65.0351,64.8691,65.0167,10632.0
2023-10-11 12:35:00,70.51,70.59,70.51,70.59,4103.0,65.0167,65.0904,65.0167,65.0904,4103.0
2023-10-11 12:40:00,70.59,70.62,70.59,70.6,5065.0,65.0904,65.1181,65.0904,65.0997,5065.0
2023-10-11 12:45:00,70.59,70.6,70.55,70.56,3943.0,65.0904,65.0997,65.0536,65.0628,3943.0
2023-10-11 12:50:00,70.6,70.7,70.6,70.7,8544.0,65.0997,65.1919,65.0997,65.1919,8544.0
2023-10-11 12:55:00,70.73,70.87,70.72,70.87,5949.0,65.2195,65.3486,65.2103,65.3486,5949.0
2023-10-11 13:00:00,70.88,70.95,70.84,70.86,19503.0,65.3579,65.4224,65.321,65.3394,19503.0
2023-10-11 13:05:00,70.85,70.9,70.84,70.9,4757.0,65.3302,65.3763,65.321,65.3763,4757.0
2023-10-11 13:10:00,70.89,70.92,70.86,70.9,10218.0,65.3671,65.3947,65.3394,65.3763,10218.0
2023-10-11 13:15:00,70.9,70.92,70.78,70.84,16079.0,65.3763,65.3947,65.2656,65.321,16079.0
2023-10-11 13:20:00,70.84,70.99,70.82,70.93,15093.0,65.321,65.4593,65.3025,65.404,15093.0
2023-10-11 13:25:00,70.95,70.98,70.93,70.95,9752.0,65.4224,65.4501,65.404,65.4224,9752.0
2023-10-11 13:30:00,70.95,70.96,70.92,70.93,10831.0,65.4224,65.4316,65.3947,65.404,10831.0
2023-10-11 13:35:00,70.92,70.98,70.89,70.97,13835.0,65.3947,65.4501,65.3671,65.4408,13835.0
2023-10-11 13:40:00,70.97,71.0,70.94,70.98,7973.0,65.4408,65.4685,65.4132,65.4501,7973.0
2023-10-11 13:45:00,70.98,71.0,70.94,71.0,13074.0,65.4501,65.4685,65.4132,65.4685,13074.0
2023-10-11 13:50:00,70.99,71.09,70.98,71.03,9963.0,65.4593,65.5515,65.4501,65.4962,9963.0
2023-10-11 13:55:00,71.03,71.03,70.93,71.01,9772.0,65.4962,65.4962,65.404,65.4777,9772.0
2023-10-11 14:00:00,71.0,71.09,70.94,70.96,14714.0,65.4685,65.5515,65.4132,65.4316,14714.0
2023-10-11 14:05:00,70.93,70.98,70.9,70.9,7817.0,65.404,65.4501,65.3763,65.3763,7817.0
2023-10-11 14:10:00,70.9,70.96,70.89,70.94,7654.0,65.3763,65.4316,65.3671,65.4132,7654.0
2023-10-11 14:15:00,70.94,71.0,70.89,70.91,12121.0,65.4132,65.4685,65.3671,65.3855,12121.0
2023-10-11 14:20:00,70.92,70.97,70.91,70.97,5120.0,65.3947,65.4408,65.3855,65.4408,5120.0
2023-10-11 14:25:00,70.98,71.02,70.89,70.89,7937.0,65.4501,65.4869,65.3671,65.3671,7937.0
2023-10-11 14:30:00,70.89,70.94,70.89,70.91,5833.0,65.3671,65.4132,65.3671,65.3855,5833.0
2023-10-11 14:35:00,70.91,70.95,70.83,70.83,9822.0,65.3855,65.4224,65.3117,65.3117,9822.0
2023-10-11 14:40:00,70.81,70.85,70.77,70.78,6319.0,65.2933,65.3302,65.2564,65.2656,6319.0
2023-10-11 14:45:00,70.78,70.78,70.71,70.75,5338.0,65.2656,65.2656,65.2011,65.238,5338.0
2023-10-11 14:50:00,70.73,70.76,70.7,70.76,6229.0,65.2195,65.2472,65.1919,65.2472,6229.0
2023-10-11 14:55:00,70.76,70.76,70.66,70.68,4062.0,65.2472,65.2472,65.155,65.1734,4062.0
2023-10-11 15:00:00,70.71,70.85,70.69,70.85,5918.0,65.2011,65.3302,65.1827,65.3302,5918.0
2023-10-11 15:05:00,70.84,70.85,70.79,70.82,8907.0,65.321,65.3302,65.2749,65.3025,8907.0
2023-10-11 15:10:00,70.84,70.84,70.8,70.8,4909.0,65.321,65.321,65.2841,65.2841,4909.0
2023-10-11 15:15:00,70.79,70.82,70.76,70.82,7431.0,65.2749,65.3025,65.2472,65.3025,7431.0
2023-10-11 15:20:00,70.81,70.82,70.76,70.79,5073.0,65.2933,65.3025,65.2472,65.2749,5073.0
2023-10-11 15:25:00,70.79,70.91,70.77,70.9,11285.0,65.2749,65.3855,65.2564,65.3763,11285.0
2023-10-11 15:30:00,70.89,70.9,70.87,70.89,9480.0,65.3671,65.3763,65.3486,65.3671,9480.0
2023-10-11 15:35:00,70.88,70.9,70.83,70.9,12849.0,65.3579,65.3763,65.3117,65.3763,12849.0
2023-10-11 15:40:00,70.9,70.92,70.87,70.92,15163.0,65.3763,65.3947,65.3486,65.3947,15163.0
2023-10-11 15:45:00,70.92,70.92,70.84,70.86,35842.0,65.3947,65.3947,65.321,65.3394,35842.0
2023-10-11 15:50:00,70.86,70.98,70.84,70.96,47358.0,65.3394,65.4501,65.321,65.4316,47358.0
2023-10-11 15:55:00,70.95,70.99,70.9,70.93,87478.0,65.4224,65.4593,65.3763,65.404,87478.0
2023-10-12 09:30:00,70.91,71.04,70.35,70.37,53625.0,65.3855,65.5054,64.8691,64.8876,53625.0
2023-10-12 09:35:00,70.45,70.45,70.05,70.2,12261.0,64.9614,64.9614,64.5925,64.7308,12261.0
2023-10-12 09:40:00,70.21,70.36,70.15,70.26,11628.0,64.7401,64.8784,64.6847,64.7862,11628.0
2023-10-12 09:45:00,70.23,70.47,70.23,70.41,18757.0,64.7585,64.9798,64.7585,64.9245,18757.0
2023-10-12 09:50:00,70.42,70.64,70.41,70.56,11469.0,64.9337,65.1366,64.9245,65.0628,11469.0
2023-10-12 09:55:00,70.53,70.59,70.3,70.31,19112.0,65.0351,65.0904,64.823,64.8323,19112.0
2023-10-12 10:00:00,70.26,70.3,70.05,70.07,14650.0,64.7862,64.823,64.5925,64.611,14650.0
2023-10-12 10:05:00,70.05,70.26,70.02,70.26,8191.0,64.5925,64.7862,64.5649,64.7862,8191.0
2023-10-12 10:10:00,70.27,70.64,70.25,70.63,20817.0,64.7954,65.1366,64.7769,65.1273,20817.0
2023-10-12 10:15:00,70.61,70.63,70.3,70.38,9265.0,65.1089,65.1273,64.823,64.8968,9265.0
2023-10-12 10:20:00,70.33,70.35,70.27,70.27,10170.0,64.8507,64.8691,64.7954,64.7954,10170.0
2023-10-12 10:25:00,70.25,70.42,70.22,70.24,16172.0,64.7769,64.9337,64.7493,64.7677,16172.0
2023-10-12 10:30:00,70.24,70.34,70.12,70.2,8731.0,64.7677,64.8599,64.6571,64.7308,8731.0
2023-10-12 10:35:00,70.19,70.28,70.14,70.23,10472.0,64.7216,64.8046,64.6755,64.7585,10472.0
2023-10-12 10:40:00,70.23,70.27,70.11,70.11,7418.0,64.7585,64.7954,64.6478,64.6478,7418.0
2023-10-12 10:45:00,70.07,70.29,70.07,70.28,12549.0,64.611,64.8138,64.611,64.8046,12549.0
2023-10-12 10:50:00,70.26,70.27,70.14,70.18,8221.0,64.7862,64.7954,64.6755,64.7124,8221.0
2023-10-12 10:55:00,70.19,70.3,70.17,70.3,6906.0,64.7216,64.823,64.7032,64.823,6906.0
2023-10-12 11:00:00,70.32,70.37,70.3,70.36,16751.0,64.8415,64.8876,64.823,64.8784,16751.0
2023-10-12 11:05:00,70.37,70.39,70.26,70.31,12493.0,64.8876,64.906,64.7862,64.8323,12493.0
2023-10-12 11:10:00,70.3,70.48,70.28,70.48,8141.0,64.823,64.989,64.8046,64.989,8141.0
2023-10-12 11:15:00,70.48,70.51,70.47,70.49,8402.0,64.989,65.0167,64.9798,64.9982,8402.0
2023-10-12 11:20:00,70.48,70.6,70.42,70.59,8875.0,64.989,65.0997,64.9337,65.0904,8875.0
2023-10-12 11:25:00,70.61,70.72,70.59,70.67,7105.0,65.1089,65.2103,65.0904,65.1642,7105.0
2023-10-12 11:30:00,70.67,70.73,70.6,70.73,13839.0,65.1642,65.2195,65.0997,65.2195,13839.0
2023-10-12 11:35:00,70.71,70.72,70.64,70.68,6299.0,65.2011,65.2103,65.1366,65.1734,6299.0
2023-10-12 11:40:00,70.7,70.71,70.62,70.7,11459.0,65.1919,65.2011,65.1181,65.1919,11459.0
2023-10-12 11:45:00,70.7,70.74,70.66,70.73,14628.0,65.1919,65.2288,65.155,65.2195,14628.0
2023-10-12 11:50:00,70.74,70.83,70.67,70.83,40188.0,65.2288,65.3117,65.1642,65.3117,40188.0
2023-10-12 11:55:00,70.81,70.88,70.81,70.82,3421.0,65.2933,65.3579,65.2933,65.3025,3421.0
2023-10-12 12:00:00,70.82,70.91,70.6,70.62,12007.0,65.3025,65.3855,65.0997,65.1181,12007.0
2023-10-12 12:05:00,70.61,70.69,70.6,70.66,4773.0,65.1089,65.1827,65.0997,65.155,4773.0
2023-10-12 12:10:00,70.67,70.69,70.61,70.61,5143.0,65.1642,65.1827,65.1089,65.1089,5143.0
2023-10-12 12:15:00,70.62,70.72,70.62,70.71,7694.0,65.1181,65.2103,65.1181,65.2011,7694.0
2023-10-12 12:20:00,70.71,70.77,70.68,70.77,6462.0,65.2011,65.2564,65.1734,65.2564,6462.0
2023-10-12 12:25:00,70.8,70.8,70.7,70.76,7132.0,65.2841,65.2841,65.1919,65.2472,7132.0
2023-10-12 12:30:00,70.77,70.82,70.73,70.82,6520.0,65.2564,65.3025,65.2195,65.3025,6520.0
2023-10-12 12:35:00,70.84,70.87,70.79,70.86,12995.0,65.321,65.3486,65.2749,65.3394,12995.0
2023-10-12 12:40:00,70.86,70.88,70.76,70.86,13231.0,65.3394,65.3579,65.2472,65.3394,13231.0
2023-10-12 12:45:00,70.85,70.87,70.79,70.82,6170.0,65.3302,65.3486,65.2749,65.3025,6170.0
2023-10-12 12:50:00,70.83,70.88,70.81,70.87,7621.0,65.3117,65.3579,65.2933,65.3486,7621.0
2023-10-12 12:55:00,70.87,70.94,70.76,70.81,13841.0,65.3486,65.4132,65.2472,65.2933,13841.0
2023-10-12 13:00:00,70.8,70.8,70.5,70.6,25575.0,65.2841,65.2841,65.0075,65.0997,25575.0
2023-10-12 13:05:00,70.59,70.6,70.47,70.54,7001.0,65.0904,65.0997,64.9798,65.0443,7001.0
2023-10-12 13:10:00,70.52,70.58,70.49,70.54,6598.0,65.0259,65.0812,64.9982,65.0443,6598.0
2023-10-12 13:15:00,70.54,70.59,70.53,70.58,7813.0,65.0443,65.0904,65.0351,65.0812,7813.0
2023-10-12 13:20:00,70.58,70.59,70.44,70.44,6968.0,65.0812,65.0904,64.9521,64.9521,6968.0
2023-10-12 13:25:00,70.44,70.46,70.27,70.27,8205.0,64.9521,64.9706,64.7954,64.7954,8205.0
2023-10-12 13:30:00,70.24,70.27,70.12,70.13,7652.0,64.7677,64.7954,64.6571,64.6663,7652.0
2023-10-12 13:35:00,70.13,70.17,70.05,70.06,8672.0,64.6663,64.7032,64.5925,64.6017,8672.0
2023-10-12 13:40:00,70.07,70.07,69.93,69.95,10687.0,64.611,64.611,64.4819,64.5003,10687.0
2023-10-12 13:45:00,69.95,70.08,69.92,69.95,14542.0,64.5003,64.6202,64.4726,64.5003,14542.0
2023-10-12 13:50:00,69.94,69.98,69.89,69.96,9306.0,64.4911,64.528,64.445,64.5095,9306.0
2023-10-12 13:55:00,69.97,70.05,69.95,69.98,8953.0,64.5187,64.5925,64.5003,64.528,8953.0
2023-10-12 14:00:00,69.98,70.08,69.98,70.0,5188.0,64.528,64.6202,64.528,64.5464,5188.0
2023-10-12 14:05:00,70.0,70.04,69.91,69.93,9447.0,64.5464,64.5833,64.4634,64.4819,9447.0
2023-10-12 14:10:00,69.92,69.98,69.91,69.94,8277.0,64.4726,64.528,64.4634,64.4911,8277.0
2023-10-12 14:15:00,69.94,69.98,69.89,69.93,7234.0,64.4911,64.528,64.445,64.4819,7234.0
2023-10-12 14:20:00,69.94,70.17,69.94,70.15,10660.0,64.4911,64.7032,64.4911,64.6847,10660.0
2023-10-12 14:25:00,70.13,70.2,70.08,70.2,7535.0,64.6663,64.7308,64.6202,64.7308,7535.0
2023-10-12 14:30:00,70.19,70.25,70.14,70.18,7299.0,64.7216,64.7769,64.6755,64.7124,7299.0
2023-10-12 14:35:00,70.17,70.22,70.1,70.14,9974.0,64.7032,64.7493,64.6386,64.6755,9974.0
2023-10-12 14:40:00,70.13,70.18,70.1,70.17,5736.0,64.6663,64.7124,64.6386,64.7032,5736.0
2023-10-12 14:45:00,70.18,70.25,70.13,70.23,9255.0,64.7124,64.7769,64.6663,64.7585,9255.0
2023-10-12 14:50:00,70.22,70.28,70.16,70.17,6028.0,64.7493,64.8046,64.6939,64.7032,6028.0
2023-10-12 14:55:00,70.17,70.21,70.16,70.18,7122.0,64.7032,64.7401,64.6939,64.7124,7122.0
2023-10-12 15:00:00,70.19,70.25,70.16,70.22,6097.0,64.7216,64.7769,64.6939,64.7493,6097.0
2023-10-12 15:05:00,70.22,70.29,70.17,70.27,6054.0,64.7493,64.8138,64.7032,64.7954,6054.0
2023-10-12 15:10:00,70.25,70.27,70.19,70.24,19865.0,64.7769,64.7954,64.7216,64.7677,19865.0
2023-10-12 15:15:00,70.24,70.24,70.16,70.2,8164.0,64.7677,64.7677,64.6939,64.7308,8164.0
2023-10-12 15:20:00,70.21,70.27,70.16,70.18,9900.0,64.7401,64.7954,64.6939,64.7124,9900.0
2023-10-12 15:25:00,70.19,70.2,70.12,70.15,11580.0,64.7216,64.7308,64.6571,64.6847,11580.0
2023-10-12 15:30:00,70.14,70.39,70.13,70.35,32376.0,64.6755,64.906,64.6663,64.8691,32376.0
2023-10-12 15:35:00,70.35,70.4,70.29,70.34,17941.0,64.8691,64.9152,64.8138,64.8599,17941.0
2023-10-12 15:40:00,70.34,70.35,70.18,70.2,12577.0,64.8599,64.8691,64.7124,64.7308,12577.0
2023-10-12 15:45:00,70.2,70.32,70.2,70.29,34929.0,64.7308,64.8415,64.7308,64.8138,34929.0
2023-10-12 15:50:00,70.28,70.43,70.27,70.34,44828.0,64.8046,64.9429,64.7954,64.8599,44828.0
2023-10-12 15:55:00,70.33,70.39,70.29,70.38,98610.0,64.8507,64.906,64.8138,64.8968,98610.0
2023-10-13 09:30:00,70.15,70.31,69.74,70.11,57546.0,64.6847,64.8323,64.3067,64.6478,57546.0
2023-10-13 09:35:00,70.09,70.1,69.63,69.87,63161.0,64.6294,64.6386,64.2052,64.4265,63161.0
2023-10-13 09:40:00,69.87,70.07,69.82,70.01,15264.0,64.4265,64.611,64.3804,64.5556,15264.0
2023-10-13 09:45:00,69.94,70.05,69.7,69.76,10003.0,64.4911,64.5925,64.2698,64.3251,10003.0
2023-10-13 09:50:00,69.81,70.16,69.79,70.08,14078.0,64.3712,64.6939,64.3528,64.6202,14078.0
2023-10-13 09:55:00,70.1,70.16,69.93,70.0,13897.0,64.6386,64.6939,64.4819,64.5464,13897.0
2023-10-13 10:00:00,69.97,69.98,69.7,69.78,20242.0,64.5187,64.528,64.2698,64.3436,20242.0
2023-10-13 10:05:00,69.79,69.81,69.69,69.75,27739.0,64.3528,64.3712,64.2606,64.3159,27739.0
2023-10-13 10:10:00,69.76,69.83,69.61,69.63,36482.0,64.3251,64.3897,64.1868,64.2052,36482.0
2023-10-13 10:15:00,69.64,69.73,69.62,69.68,34163.0,64.2145,64.2974,64.196,64.2513,34163.0
2023-10-13 10:20:00,69.69,69.95,69.69,69.73,14477.0,64.2606,64.5003,64.2606,64.2974,14477.0
2023-10-13 10:25:00,69.73,69.75,69.67,69.67,9012.0,64.2974,64.3159,64.2421,64.2421,9012.0
2023-10-13 10:30:00,69.66,69.92,69.62,69.92,9875.0,64.2329,64.4726,64.196,64.4726,9875.0
2023-10-13 10:35:00,69.91,70.0,69.88,69.88,10636.0,64.4634,64.5464,64.4358,64.4358,10636.0
2023-10-13 10:40:00,69.86,69.89,69.82,69.82,5952.0,64.4173,64.445,64.3804,64.3804,5952.0
2023-10-13 10:45:00,69.79,69.96,69.75,69.95,9052.0,64.3528,64.5095,64.3159,64.5003,9052.0
2023-10-13 10:50:00,69.94,69.94,69.76,69.77,20044.0,64.4911,64.4911,64.3251,64.3343,20044.0
2023-10-13 10:55:00,69.78,69.9,69.76,69.85,7654.0,64.3436,64.4542,64.3251,64.4081,7654.0
2023-10-13 11:00:00,69.86,69.9,69.81,69.84,7360.0,64.4173,64.4542,64.3712,64.3989,7360.0
2023-10-13 11:05:00,69.84,69.84,69.69,69.83,7620.0,64.3989,64.3989,64.2606,64.3897,7620.0
2023-10-13 11:10:00,69.85,69.9,69.78,69.85,6981.0,64.4081,64.4542,64.3436,64.4081,6981.0
2023-10-13 11:15:00,69.85,70.04,69.82,70.01,11729.0,64.4081,64.5833,64.3804,64.5556,11729.0
2023-10-13 11:20:00,70.02,70.06,69.96,69.97,13118.0,64.5649,64.6017,64.5095,64.5187,13118.0
2023-10-13 11:25:00,69.99,70.03,69.9,70.0,10978.0,64.5372,64.5741,64.4542,64.5464,10978.0
2023-10-13 11:30:00,69.98,70.04,69.93,69.98,7089.0,64.528,64.5833,64.4819,64.528,7089.0
2023-10-13 11:35:00,69.99,70.06,69.97,69.98,5918.0,64.5372,64.6017,64.5187,64.528,5918.0
2023-10-13 11:40:00,70.0,70.08,69.99,70.05,7368.0,64.5464,64.6202,64.5372,64.5925,7368.0
2023-10-13 11:45:00,70.05,70.1,70.02,70.06,6448.0,64.5925,64.6386,64.5649,64.6017,6448.0
2023-10-13 11:50:00,70.06,70.06,69.9,69.93,7313.0,64.6017,64.6017,64.4542,64.4819,7313.0
2023-10-13 11:55:00,69.92,69.98,69.86,69.92,8544.0,64.4726,64.528,64.4173,64.4726,8544.0
2023-10-13 12:00:00,69.92,69.95,69.87,69.93,5819.0,64.4726,64.5003,64.4265,64.4819,5819.0
2023-10-13 12:05:00,69.93,69.98,69.92,69.98,6223.0,64.4819,64.528,64.4726,64.528,6223.0
2023-10-13 12:10:00,69.96,69.99,69.93,69.98,6954.0,64.5095,64.5372,64.4819,64.528,6954.0
2023-10-13 12:15:00,69.97,70.17,69.95,70.12,18225.0,64.5187,64.7032,64.5003,64.6571,18225.0
2023-10-13 12:20:00,70.12,70.2,70.09,70.12,11888.0,64.6571,64.7308,64.6294,64.6571,11888.0
2023-10-13 12:25:00,70.12,70.23,70.08,70.22,6102.0,64.6571,64.7585,64.6202,64.7493,6102.0
2023-10-13 12:30:00,70.21,70.23,70.15,70.22,6197.0,64.7401,64.7585,64.6847,64.7493,6197.0
2023-10-13 12:35:00,70.21,70.22,70.16,70.16,7488.0,64.7401,64.7493,64.6939,64.6939,7488.0
2023-10-13 12:40:00,70.17,70.22,70.17,70.19,3363.0,64.7032,64.7493,64.7032,64.7216,3363.0
2023-10-13 12:45:00,70.17,70.21,70.14,70.14,5213.0,64.7032,64.7401,64.6755,64.6755,5213.0
2023-10-13 12:50:00,70.12,70.14,69.99,70.06,10228.0,64.6571,64.6755,64.5372,64.6017,10228.0
2023-10-13 12:55:00,70.05,70.09,69.99,69.99,6303.0,64.5925,64.6294,64.5372,64.5372,6303.0
2023-10-13 13:00:00,69.99,70.07,69.96,70.0,7152.0,64.5372,64.611,64.5095,64.5464,7152.0
2023-10-13 13:05:00,70.0,70.0,69.88,69.95,5680.0,64.5464,64.5464,64.4358,64.5003,5680.0
2023-10-13 13:10:00,69.95,70.04,69.94,69.94,8501.0,64.5003,64.5833,64.4911,64.4911,8501.0
2023-10-13 13:15:00,69.91,70.02,69.88,69.95,7311.0,64.4634,64.5649,64.4358,64.5003,7311.0
2023-10-13 13:20:00,69.94,70.02,69.93,69.93,6052.0,64.4911,64.5649,64.4819,64.4819,6052.0
2023-10-13 13:25:00,69.94,69.95,69.82,69.85,5257.0,64.4911,64.5003,64.3804,64.4081,5257.0
2023-10-13 13:30:00,69.83,69.92,69.81,69.91,11689.0,64.3897,64.4726,64.3712,64.4634,11689.0
2023-10-13 13:35:00,69.9,69.93,69.87,69.92,5266.0,64.4542,64.4819,64.4265,64.4726,5266.0
2023-10-13 13:40:00,69.93,70.22,69.91,70.19,16635.0,64.4819,64.7493,64.4634,64.7216,16635.0
2023-10-13 13:45:00,70.18,70.21,70.08,70.11,9356.0,64.7124,64.7401,64.6202,64.6478,9356.0
2023-10-13 13:50:00,70.13,70.15,70.02,70.04,11472.0,64.6663,64.6847,64.5649,64.5833,11472.0
2023-10-13 13:55:00,70.03,70.05,69.94,69.96,13035.0,64.5741,64.5925,64.4911,64.5095,13035.0
2023-10-13 14:00:00,69.96,69.96,69.79,69.82,10336.0,64.5095,64.5095,64.3528,64.3804,10336.0
2023-10-13 14:05:00,69.83,69.98,69.83,69.86,11185.0,64.3897,64.528,64.3897,64.4173,11185.0
2023-10-13 14:10:00,69.85,69.97,69.81,69.85,28654.0,64.4081,64.5187,64.3712,64.4081,28654.0
2023-10-13 14:15:00,69.86,69.9,69.79,69.9,11526.0,64.4173,64.4542,64.3528,64.4542,11526.0
2023-10-13 14:20:00,69.91,69.92,69.79,69.8,17086.0,64.4634,64.4726,64.3528,64.362,17086.0
2023-10-13 14:25:00,69.8,69.81,69.74,69.8,7444.0,64.362,64.3712,64.3067,64.362,7444.0
2023-10-13 14:30:00,69.78,69.84,69.75,69.82,8583.0,64.3436,64.3989,64.3159,64.3804,8583.0
2023-10-13 14:35:00,69.81,69.83,69.65,69.69,10621.0,64.3712,64.3897,64.2237,64.2606,10621.0
2023-10-13 14:40:00,69.68,69.79,69.67,69.7,9441.0,64.2513,64.3528,64.2421,64.2698,9441.0
2023-10-13 14:45:00,69.7,69.71,69.59,69.7,6498.0,64.2698,64.279,64.1684,64.2698,6498.0
2023-10-13 14:50:00,69.68,69.77,69.68,69.75,8345.0,64.2513,64.3343,64.2513,64.3159,8345.0
2023-10-13 14:55:00,69.76,69.84,69.69,69.79,9354.0,64.3251,64.3989,64.2606,64.3528,9354.0
2023-10-13 15:00:00,69.79,69.9,69.78,69.86,7969.0,64.3528,64.4542,64.3436,64.4173,7969.0
2023-10-13 15:05:00,69.85,69.91,69.72,69.85,9154.0,64.4081,64.4634,64.2882,64.4081,9154.0
2023-10-13 15:10:00,69.84,69.94,69.79,69.92,11500.0,64.3989,64.4911,64.3528,64.4726,11500.0
2023-10-13 15:15:00,69.91,69.92,69.66,69.67,10849.0,64.4634,64.4726,64.2329,64.2421,10849.0
2023-10-13 15:20:00,69.66,69.68,69.39,69.48,17736.0,64.2329,64.2513,63.9839,64.0669,17736.0
2023-10-13 15:25:00,69.47,69.47,69.25,69.34,19282.0,64.0577,64.0577,63.8548,63.9378,19282.0
2023-10-13 15:30:00,69.33,69.57,69.33,69.56,24559.0,63.9286,64.1499,63.9286,64.1407,24559.0
2023-10-13 15:35:00,69.56,69.62,69.53,69.62,21360.0,64.1407,64.196,64.113,64.196,21360.0
2023-10-13 15:40:00,69.62,69.63,69.42,69.44,21249.0,64.196,64.2052,64.0116,64.03,21249.0
2023-10-13 15:45:00,69.45,69.54,69.41,69.53,27081.0,64.0393,64.1222,64.0024,64.113,27081.0
2023-10-13 15:50:00,69.51,69.58,69.48,69.54,46816.0,64.0946,64.1591,64.0669,64.1222,46816.0
2023-10-13 15:55:00,69.53,69.57,69.44,69.49,158415.0,64.113,64.1499,64.03,64.0761,158415.0
2023-10-16 09:30:00,69.93,70.49,69.93,70.46,40715.0,64.4819,64.9982,64.4819,64.9706,40715.0
2023-10-16 09:35:00,70.38,70.52,70.14,70.14,10221.0,64.8968,65.0259,64.6755,64.6755,10221.0
2023-10-16 09:40:00,70.04,70.06,69.68,70.02,11043.0,64.5833,64.6017,64.2513,64.5649,11043.0
2023-10-16 09:45:00,70.05,70.32,70.03,70.22,11610.0,64.5925,64.8415,64.5741,64.7493,11610.0
2023-10-16 09:50:00,70.23,70.24,70.02,70.18,11637.0,64.7585,64.7677,64.5649,64.7124,11637.0
2023-10-16 09:55:00,70.22,70.22,70.01,70.04,6964.0,64.7493,64.7493,64.5556,64.5833,6964.0
2023-10-16 10:00:00,70.09,70.1,69.91,69.95,7782.0,64.6294,64.6386,64.4634,64.5003,7782.0
2023-10-16 10:05:00,69.91,70.0,69.88,70.0,6096.0,64.4634,64.5464,64.4358,64.5464,6096.0
2023-10-16 10:10:00,70.0,70.12,69.94,70.04,8067.0,64.5464,64.6571,64.4911,64.5833,8067.0
2023-10-16 10:15:00,70.04,70.17,70.01,70.09,7449.0,64.5833,64.7032,64.5556,64.6294,7449.0
2023-10-16 10:20:00,70.07,70.19,70.07,70.12,9374.0,64.611,64.7216,64.611,64.6571,9374.0
2023-10-16 10:25:00,70.09,70.24,70.05,70.23,11060.0,64.6294,64.7677,64.5925,64.7585,11060.0
2023-10-16 10:30:00,70.26,70.49,70.24,70.45,15260.0,64.7862,64.9982,64.7677,64.9614,15260.0
2023-10-16 10:35:00,70.44,70.51,70.38,70.38,14617.0,64.9521,65.0167,64.8968,64.8968,14617.0
2023-10-16 10:40:00,70.4,70.49,70.29,70.49,8591.0,64.9152,64.9982,64.8138,64.9982,8591.0
2023-10-16 10:45:00,70.49,70.49,70.39,70.44,10060.0,64.9982,64.9982,64.906,64.9521,10060.0
2023-10-16 10:50:00,70.44,70.45,70.32,70.33,9026.0,64.9521,64.9614,64.8415,64.8507,9026.0
2023-10-16 10:55:00,70.32,70.45,70.26,70.45,10188.0,64.8415,64.9614,64.7862,64.9614,10188.0
2023-10-16 11:00:00,70.45,70.52,70.37,70.41,8188.0,64.9614,65.0259,64.8876,64.9245,8188.0
2023-10-16 11:05:00,70.4,70.47,70.37,70.46,5415.0,64.9152,64.9798,64.8876,64.9706,5415.0
2023-10-16 11:10:00,70.5,70.5,70.37,70.45,12615.0,65.0075,65.0075,64.8876,64.9614,12615.0
2023-10-16 11:15:00,70.45,70.46,70.12,70.16,33735.0,64.9614,64.9706,64.6571,64.6939,33735.0
2023-10-16 11:20:00,70.15,70.24,70.14,70.19,41751.0,64.6847,64.7677,64.6755,64.7216,41751.0
2023-10-16 11:25:00,70.18,70.36,70.15,70.27,33305.0,64.7124,64.8784,64.6847,64.7954,33305.0
2023-10-16 11:30:00,70.28,70.29,70.12,70.12,12288.0,64.8046,64.8138,64.6571,64.6571,12288.0
2023-10-16 11:35:00,70.11,70.12,70.0,70.08,18990.0,64.6478,64.6571,64.5464,64.6202,18990.0
2023-10-16 11:40:00,70.08,70.1,70.03,70.07,16103.0,64.6202,64.6386,64.5741,64.611,16103.0
2023-10-16 11:45:00,70.07,70.09,70.0,70.03,13150.0,64.611,64.6294,64.5464,64.5741,13150.0
2023-10-16 11:50:00,70.05,70.08,70.01,70.06,12575.0,64.5925,64.6202,64.5556,64.6017,12575.0
2023-10-16 11:55:00,70.07,70.08,70.02,70.02,10309.0,64.611,64.6202,64.5649,64.5649,10309.0
2023-10-16 12:00:00,70.04,70.11,70.01,70.06,9333.0,64.5833,64.6478,64.5556,64.6017,9333.0
2023-10-16 12:05:00,70.06,70.16,70.05,70.13,7194.0,64.6017,64.6939,64.5925,64.6663,7194.0
2023-10-16 12:10:00,70.15,70.16,70.08,70.08,6458.0,64.6847,64.6939,64.6202,64.6202,6458.0
2023-10-16 12:15:00,70.09,70.14,70.07,70.1,9449.0,64.6294,64.6755,64.611,64.6386,9449.0
2023-10-16 12:20:00,70.1,70.11,69.96,70.09,13276.0,64.6386,64.6478,64.5095,64.6294,13276.0
2023-10-16 12:25:00,70.09,70.12,70.06,70.11,10119.0,64.6294,64.6571,64.6017,64.6478,10119.0
2023-10-16 12:30:00,70.11,70.16,70.08,70.13,8225.0,64.6478,64.6939,64.6202,64.6663,8225.0
2023-10-16 12:35:00,70.14,70.18,70.08,70.17,10071.0,64.6755,64.7124,64.6202,64.7032,10071.0
2023-10-16 12:40:00,70.16,70.23,70.13,70.2,6956.0,64.6939,64.7585,64.6663,64.7308,6956.0
2023-10-16 12:45:00,70.2,70.25,70.19,70.19,6686.0,64.7308,64.7769,64.7216,64.7216,6686.0
2023-10-16 12:50:00,70.2,70.22,70.13,70.14,6659.0,64.7308,64.7493,64.6663,64.6755,6659.0
2023-10-16 12:55:00,70.13,70.22,70.13,70.22,7044.0,64.6663,64.7493,64.6663,64.7493,7044.0
2023-10-16 13:00:00,70.23,70.35,70.23,70.33,7028.0,64.7585,64.8691,64.7585,64.8507,7028.0
2023-10-16 13:05:00,70.35,70.56,70.34,70.52,11249.0,64.8691,65.0628,64.8599,65.0259,11249.0
2023-10-16 13:10:00,70.57,70.57,70.52,70.52,6744.0,65.072,65.072,65.0259,65.0259,6744.0
2023-10-16 13:15:00,70.52,70.52,70.36,70.37,7528.0,65.0259,65.0259,64.8784,64.8876,7528.0
2023-10-16 13:20:00,70.35,70.35,70.17,70.28,7877.0,64.8691,64.8691,64.7032,64.8046,7877.0
2023-10-16 13:25:00,70.26,70.5,70.15,70.48,7235.0,64.7862,65.0075,64.6847,64.989,7235.0
2023-10-16 13:30:00,70.48,70.49,70.44,70.46,5448.0,64.989,64.9982,64.9521,64.9706,5448.0
2023-10-16 13:35:00,70.47,70.6,70.46,70.6,7444.0,64.9798,65.0997,64.9706,65.0997,7444.0
2023-10-16 13:40:00,70.6,70.77,70.6,70.76,6754.0,65.0997,65.2564,65.0997,65.2472,6754.0
2023-10-16 13:45:00,70.75,70.78,70.73,70.77,4975.0,65.238,65.2656,65.2195,65.2564,4975.0
2023-10-16 13:50:00,70.76,70.77,70.74,70.76,5530.0,65.2472,65.2564,65.2288,65.2472,5530.0
2023-10-16 13:55:00,70.76,70.82,70.76,70.78,8581.0,65.2472,65.3025,65.2472,65.2656,8581.0
2023-10-16 14:00:00,70.77,70.8,70.75,70.79,5105.0,65.2564,65.2841,65.238,65.2749,5105.0
2023-10-16 14:05:00,70.79,70.82,70.76,70.8,11251.0,65.2749,65.3025,65.2472,65.2841,11251.0
2023-10-16 14:10:00,70.8,70.87,70.79,70.79,10756.0,65.2841,65.3486,65.2749,65.2749,10756.0
2023-10-16 14:15:00,70.83,70.84,70.77,70.79,10937.0,65.3117,65.321,65.2564,65.2749,10937.0
2023-10-16 14:20:00,70.78,70.79,70.65,70.68,10421.0,65.2656,65.2749,65.1458,65.1734,10421.0
2023-10-16 14:25:00,70.67,70.69,70.62,70.63,8609.0,65.1642,65.1827,65.1181,65.1273,8609.0
2023-10-16 14:30:00,70.62,70.74,70.58,70.73,6784.0,65.1181,65.2288,65.0812,65.2195,6784.0
2023-10-16 14:35:00,70.73,70.73,70.59,70.67,16789.0,65.2195,65.2195,65.0904,65.1642,16789.0
2023-10-16 14:40:00,70.66,70.69,70.63,70.67,6514.0,65.155,65.1827,65.1273,65.1642,6514.0
2023-10-16 14:45:00,70.68,70.68,70.63,70.67,5048.0,65.1734,65.1734,65.1273,65.1642,5048.0
2023-10-16 14:50:00,70.68,70.72,70.66,70.72,5606.0,65.1734,65.2103,65.155,65.2103,5606.0
2023-10-16 14:55:00,70.73,70.89,70.73,70.88,12889.0,65.2195,65.3671,65.2195,65.3579,12889.0
2023-10-16 15:00:00,70.88,70.9,70.81,70.84,9870.0,65.3579,65.3763,65.2933,65.321,9870.0
2023-10-16 15:05:00,70.84,70.87,70.82,70.86,9108.0,65.321,65.3486,65.3025,65.3394,9108.0
2023-10-16 15:10:00,70.85,70.88,70.79,70.81,12959.0,65.3302,65.3579,65.2749,65.2933,12959.0
2023-10-16 15:15:00,70.81,70.87,70.81,70.82,11767.0,65.2933,65.3486,65.2933,65.3025,11767.0
2023-10-16 15:20:00,70.83,70.93,70.83,70.93,9513.0,65.3117,65.404,65.3117,65.404,9513.0
2023-10-16 15:25:00,70.93,71.01,70.92,71.01,15583.0,65.404,65.4777,65.3947,65.4777,15583.0
2023-10-16 15:30:00,71.02,71.03,70.82,70.83,23278.0,65.4869,65.4962,65.3025,65.3117,23278.0
2023-10-16 15:35:00,70.82,70.94,70.8,70.91,18677.0,65.3025,65.4132,65.2841,65.3855,18677.0
2023-10-16 15:40:00,70.92,71.03,70.85,70.91,27297.0,65.3947,65.4962,65.3302,65.3855,27297.0
2023-10-16 15:45:00,70.9,70.9,70.82,70.86,33028.0,65.3763,65.3763,65.3025,65.3394,33028.0
2023-10-16 15:50:00,70.85,70.93,70.83,70.92,51414.0,65.3302,65.404,65.3117,65.3947,51414.0
2023-10-16 15:55:00,70.93,70.97,70.74,70.75,114112.0,65.404,65.4408,65.2288,65.238,114112.0
2023-10-17 09:30:00,70.8,71.0,70.73,70.84,48929.0,65.2841,65.4685,65.2195,65.321,48929.0
2023-10-17 09:35:00,70.82,71.14,70.81,71.06,7031.0,65.3025,65.5976,65.2933,65.5238,7031.0
2023-10-17 09:40:00,71.14,71.14,70.88,70.92,9148.0,65.5976,65.5976,65.3579,65.3947,9148.0
2023-10-17 09:45:00,70.94,71.03,70.81,70.81,11327.0,65.4132,65.4962,65.2933,65.2933,11327.0
2023-10-17 09:50:00,70.8,70.89,70.73,70.74,5061.0,65.2841,65.3671,65.2195,65.2288,5061.0
2023-10-17 09:55:00,70.74,70.82,70.74,70.76,4906.0,65.2288,65.3025,65.2288,65.2472,4906.0
2023-10-17 10:00:00,70.72,70.72,70.49,70.53,6920.0,65.2103,65.2103,64.9982,65.0351,6920.0
2023-10-17 10:05:00,70.55,70.72,70.55,70.69,5472.0,65.0536,65.2103,65.0536,65.1827,5472.0
2023-10-17 10:10:00,70.7,70.98,70.68,70.97,8285.0,65.1919,65.4501,65.1734,65.4408,8285.0
2023-10-17 10:15:00,70.97,71.04,70.93,70.93,6938.0,65.4408,65.5054,65.404,65.404,6938.0
2023-10-17 10:20:00,70.95,70.96,70.86,70.93,12377.0,65.4224,65.4316,65.3394,65.404,12377.0
2023-10-17 10:25:00,70.9,70.92,70.82,70.82,9458.0,65.3763,65.3947,65.3025,65.3025,9458.0
2023-10-17 10:30:00,70.78,70.78,70.67,70.7,7525.0,65.2656,65.2656,65.1642,65.1919,7525.0
2023-10-17 10:35:00,70.69,70.72,70.6,70.67,12526.0,65.1827,65.2103,65.0997,65.1642,12526.0
2023-10-17 10:40:00,70.66,70.71,70.58,70.7,17152.0,65.155,65.2011,65.0812,65.1919,17152.0
2023-10-17 10:45:00,70.73,70.73,70.59,70.65,9893.0,65.2195,65.2195,65.0904,65.1458,9893.0
2023-10-17 10:50:00,70.65,70.65,70.47,70.52,7919.0,65.1458,65.1458,64.9798,65.0259,7919.0
2023-10-17 10:55:00,70.52,70.64,70.51,70.58,18455.0,65.0259,65.1366,65.0167,65.0812,18455.0
2023-10-17 11:00:00,70.59,70.68,70.57,70.67,11111.0,65.0904,65.1734,65.072,65.1642,11111.0
2023-10-17 11:05:00,70.68,70.78,70.59,70.63,18033.0,65.1734,65.2656,65.0904,65.1273,18033.0
2023-10-17 11:10:00,70.64,70.68,70.63,70.67,10199.0,65.1366,65.1734,65.1273,65.1642,10199.0
2023-10-17 11:15:00,70.67,70.78,70.66,70.75,13124.0,65.1642,65.2656,65.155,65.238,13124.0
2023-10-17 11:20:00,70.75,70.81,70.67,70.81,14608.0,65.238,65.2933,65.1642,65.2933,14608.0
2023-10-17 11:25:00,70.84,70.89,70.8,70.83,11556.0,65.321,65.3671,65.2841,65.3117,11556.0
2023-10-17 11:30:00,70.84,70.95,70.83,70.9,10117.0,65.321,65.4224,65.3117,65.3763,10117.0
2023-10-17 11:35:00,70.9,71.21,70.9,71.2,8586.0,65.3763,65.6621,65.3763,65.6529,8586.0
2023-10-17 11:40:00,71.21,71.25,71.19,71.23,6549.0,65.6621,65.699,65.6437,65.6806,6549.0
2023-10-17 11:45:00,71.24,71.25,71.16,71.2,7329.0,65.6898,65.699,65.616,65.6529,7329.0
2023-10-17 11:50:00,71.18,71.27,71.18,71.22,8845.0,65.6345,65.7175,65.6345,65.6714,8845.0
2023-10-17 11:55:00,71.21,71.22,71.11,71.17,12546.0,65.6621,65.6714,65.5699,65.6253,12546.0
2023-10-17 12:00:00,71.16,71.32,71.15,71.22,14717.0,65.616,65.7636,65.6068,65.6714,14717.0
2023-10-17 12:05:00,71.21,71.23,71.18,71.23,3500.0,65.6621,65.6806,65.6345,65.6806,3500.0
2023-10-17 12:10:00,71.24,71.33,71.22,71.27,9273.0,65.6898,65.7728,65.6714,65.7175,9273.0
2023-10-17 12:15:00,71.29,71.31,71.22,71.26,7552.0,65.7359,65.7544,65.6714,65.7082,7552.0
2023-10-17 12:20:00,71.25,71.42,71.25,71.4,7587.0,65.699,65.8558,65.699,65.8373,7587.0
2023-10-17 12:25:00,71.4,71.48,71.38,71.45,14845.0,65.8373,65.9111,65.8189,65.8834,14845.0
2023-10-17 12:30:00,71.45,71.52,71.29,71.3,16056.0,65.8834,65.948,65.7359,65.7451,16056.0
2023-10-17 12:35:00,71.28,71.31,71.24,71.25,9452.0,65.7267,65.7544,65.6898,65.699,9452.0
2023-10-17 12:40:00,71.24,71.29,71.2,71.28,7004.0,65.6898,65.7359,65.6529,65.7267,7004.0
2023-10-17 12:45:00,71.27,71.28,71.16,71.26,8530.0,65.7175,65.7267,65.616,65.7082,8530.0
2023-10-17 12:50:00,71.28,71.4,71.27,71.34,9120.0,65.7267,65.8373,65.7175,65.782,9120.0
2023-10-17 12:55:00,71.35,71.37,71.24,71.3,9020.0,65.7912,65.8097,65.6898,65.7451,9020.0
2023-10-17 13:00:00,71.3,71.34,71.29,71.33,8510.0,65.7451,65.782,65.7359,65.7728,8510.0
2023-10-17 13:05:00,71.33,71.36,71.26,71.28,6770.0,65.7728,65.8005,65.7082,65.7267,6770.0
2023-10-17 13:10:00,71.27,71.31,71.26,71.29,4654.0,65.7175,65.7544,65.7082,65.7359,4654.0
2023-10-17 13:15:00,71.27,71.31,71.24,71.28,6032.0,65.7175,65.7544,65.6898,65.7267,6032.0
2023-10-17 13:20:00,71.27,71.29,71.21,71.22,4939.0,65.7175,65.7359,65.6621,65.6714,4939.0
2023-10-17 13:25:00,71.2,71.24,71.18,71.24,3763.0,65.6529,65.6898,65.6345,65.6898,3763.0
2023-10-17 13:30:00,71.24,71.24,70.99,71.08,7203.0,65.6898,65.6898,65.4593,65.5423,7203.0
2023-10-17 13:35:00,71.09,71.09,70.93,70.93,4780.0,65.5515,65.5515,65.404,65.404,4780.0
2023-10-17 13:40:00,70.93,70.98,70.91,70.94,5511.0,65.404,65.4501,65.3855,65.4132,5511.0
2023-10-17 13:45:00,70.98,70.99,70.91,70.93,8500.0,65.4501,65.4593,65.3855,65.404,8500.0
2023-10-17 13:50:00,70.94,70.94,70.77,70.83,8169.0,65.4132,65.4132,65.2564,65.3117,8169.0
2023-10-17 13:55:00,70.83,70.84,70.77,70.79,6077.0,65.3117,65.321,65.2564,65.2749,6077.0
2023-10-17 14:00:00,70.79,70.86,70.76,70.86,7222.0,65.2749,65.3394,65.2472,65.3394,7222.0
2023-10-17 14:05:00,70.85,70.86,70.78,70.85,5712.0,65.3302,65.3394,65.2656,65.3302,5712.0
2023-10-17 14:10:00,70.85,70.9,70.72,70.74,57333.0,65.3302,65.3763,65.2103,65.2288,57333.0
2023-10-17 14:15:00,70.75,70.78,70.57,70.59,3831.0,65.238,65.2656,65.072,65.0904,3831.0
2023-10-17 14:20:00,70.61,70.67,70.61,70.62,3618.0,65.1089,65.1642,65.1089,65.1181,3618.0
2023-10-17 14:25:00,70.64,70.68,70.62,70.62,5393.0,65.1366,65.1734,65.1181,65.1181,5393.0
2023-10-17 14:30:00,70.62,70.65,70.55,70.65,5341.0,65.1181,65.1458,65.0536,65.1458,5341.0
2023-10-17 14:35:00,70.66,70.74,70.65,70.74,7376.0,65.155,65.2288,65.1458,65.2288,7376.0
2023-10-17 14:40:00,70.77,70.86,70.77,70.8,4405.0,65.2564,65.3394,65.2564,65.2841,4405.0
2023-10-17 14:45:00,70.81,70.81,70.7,70.79,5517.0,65.2933,65.2933,65.1919,65.2749,5517.0
2023-10-17 14:50:00,70.8,70.8,70.56,70.58,7356.0,65.2841,65.2841,65.0628,65.0812,7356.0
2023-10-17 14:55:00,70.55,70.68,70.52,70.63,15871.0,65.0536,65.1734,65.0259,65.1273,15871.0
2023-10-17 15:00:00,70.6,70.61,70.55,70.61,5551.0,65.0997,65.1089,65.0536,65.1089,5551.0
2023-10-17 15:05:00,70.63,70.77,70.53,70.75,12403.0,65.1273,65.2564,65.0351,65.238,12403.0
2023-10-17 15:10:00,70.74,70.84,70.74,70.83,18854.0,65.2288,65.321,65.2288,65.3117,18854.0
2023-10-17 15:15:00,70.86,70.91,70.74,70.79,11846.0,65.3394,65.3855,65.2288,65.2749,11846.0
2023-10-17 15:20:00,70.79,70.91,70.79,70.89,20382.0,65.2749,65.3855,65.2749,65.3671,20382.0
2023-10-17 15:25:00,70.92,70.96,70.88,70.94,14452.0,65.3947,65.4316,65.3579,65.4132,14452.0
2023-10-17 15:30:00,70.95,70.98,70.91,70.93,13601.0,65.4224,65.4501,65.3855,65.404,13601.0
2023-10-17 15:35:00,70.94,71.0,70.93,70.95,17539.0,65.4132,65.4685,65.404,65.4224,17539.0
2023-10-17 15:40:00,70.95,71.02,70.91,70.91,18169.0,65.4224,65.4869,65.3855,65.3855,18169.0
2023-10-17 15:45:00,70.91,70.96,70.85,70.96,28719.0,65.3855,65.4316,65.3302,65.4316,28719.0
2023-10-17 15:50:00,70.96,71.0,70.9,70.98,40400.0,65.4316,65.4685,65.3763,65.4501,40400.0
2023-10-17 15:55:00,70.98,71.04,70.95,71.04,89036.0,65.4501,65.5054,65.4224,65.5054,89036.0
2023-10-18 09:30:00,70.59,71.05,70.56,70.89,55525.0,65.0904,65.5146,65.0628,65.3671,55525.0
2023-10-18 09:35:00,70.92,70.92,70.69,70.73,16382.0,65.3947,65.3947,65.1827,65.2195,16382.0
2023-10-18 09:40:00,70.62,70.72,70.44,70.6,3621.0,65.1181,65.2103,64.9521,65.0997,3621.0
2023-10-18 09:45:00,70.64,70.68,70.52,70.53,17331.0,65.1366,65.1734,65.0259,65.0351,17331.0
2023-10-18 09:50:00,70.5,70.5,70.35,70.4,8344.0,65.0075,65.0075,64.8691,64.9152,8344.0
2023-10-18 09:55:00,70.43,70.45,70.27,70.34,6068.0,64.9429,64.9614,64.7954,64.8599,6068.0
2023-10-18 10:00:00,70.33,70.48,70.25,70.45,11208.0,64.8507,64.989,64.7769,64.9614,11208.0
2023-10-18 10:05:00,70.49,70.61,70.49,70.52,5805.0,64.9982,65.1089,64.9982,65.0259,5805.0
2023-10-18 10:10:00,70.5,70.5,70.32,70.38,6213.0,65.0075,65.0075,64.8415,64.8968,6213.0
2023-10-18 10:15:00,70.38,70.7,70.33,70.68,8389.0,64.8968,65.1919,64.8507,65.1734,8389.0
2023-10-18 10:20:00,70.67,70.7,70.59,70.62,8326.0,65.1642,65.1919,65.0904,65.1181,8326.0
2023-10-18 10:25:00,70.62,70.64,70.39,70.39,7110.0,65.1181,65.1366,64.906,64.906,7110.0
2023-10-18 10:30:00,70.38,70.51,70.35,70.44,8669.0,64.8968,65.0167,64.8691,64.9521,8669.0
2023-10-18 10:35:00,70.42,70.44,70.26,70.3,9584.0,64.9337,64.9521,64.7862,64.823,9584.0
2023-10-18 10:40:00,70.28,70.3,70.19,70.3,6839.0,64.8046,64.823,64.7216,64.823,6839.0
2023-10-18 10:45:00,70.29,70.32,70.15,70.25,21292.0,64.8138,64.8415,64.6847,64.7769,21292.0
2023-10-18 10:50:00,70.25,70.35,70.25,70.28,16972.0,64.7769,64.8691,64.7769,64.8046,16972.0
2023-10-18 10:55:00,70.28,70.4,70.24,70.24,41707.0,64.8046,64.9152,64.7677,64.7677,41707.0
2023-10-18 11:00:00,70.23,70.34,70.19,70.32,15102.0,64.7585,64.8599,64.7216,64.8415,15102.0
2023-10-18 11:05:00,70.31,70.31,70.2,70.22,13062.0,64.8323,64.8323,64.7308,64.7493,13062.0
2023-10-18 11:10:00,70.22,70.31,70.2,70.28,10241.0,64.7493,64.8323,64.7308,64.8046,10241.0
2023-10-18 11:15:00,70.29,70.37,70.23,70.34,7971.0,64.8138,64.8876,64.7585,64.8599,7971.0
2023-10-18 11:20:00,70.36,70.42,70.25,70.42,8718.0,64.8784,64.9337,64.7769,64.9337,8718.0
2023-10-18 11:25:00,70.44,70.57,70.4,70.41,8434.0,64.9521,65.072,64.9152,64.9245,8434.0
2023-10-18 11:30:00,70.41,70.44,70.37,70.38,6979.0,64.9245,64.9521,64.8876,64.8968,6979.0
2023-10-18 11:35:00,70.37,70.38,70.25,70.28,6657.0,64.8876,64.8968,64.7769,64.8046,6657.0
2023-10-18 11:40:00,70.27,70.29,70.16,70.2,7107.0,64.7954,64.8138,64.6939,64.7308,7107.0
2023-10-18 11:45:00,70.22,70.23,70.14,70.22,5710.0,64.7493,64.7585,64.6755,64.7493,5710.0
2023-10-18 11:50:00,70.23,70.33,70.23,70.26,6875.0,64.7585,64.8507,64.7585,64.7862,6875.0
2023-10-18 11:55:00,70.26,70.32,70.19,70.2,15279.0,64.7862,64.8415,64.7216,64.7308,15279.0
2023-10-18 12:00:00,70.2,70.43,70.18,70.42,9613.0,64.7308,64.9429,64.7124,64.9337,9613.0
2023-10-18 12:05:00,70.41,70.41,70.18,70.28,3841.0,64.9245,64.9245,64.7124,64.8046,3841.0
2023-10-18 12:10:00,70.28,70.3,70.14,70.15,10746.0,64.8046,64.823,64.6755,64.6847,10746.0
2023-10-18 12:15:00,70.2,70.2,70.12,70.14,5684.0,64.7308,64.7308,64.6571,64.6755,5684.0
2023-10-18 12:20:00,70.15,70.15,70.02,70.13,10226.0,64.6847,64.6847,64.5649,64.6663,10226.0
2023-10-18 12:25:00,70.13,70.19,70.11,70.12,4109.0,64.6663,64.7216,64.6478,64.6571,4109.0
2023-10-18 12:30:00,70.13,70.2,70.13,70.17,6756.0,64.6663,64.7308,64.6663,64.7032,6756.0
2023-10-18 12:35:00,70.15,70.2,70.13,70.17,5589.0,64.6847,64.7308,64.6663,64.7032,5589.0
2023-10-18 12:40:00,70.17,70.29,70.17,70.23,9610.0,64.7032,64.8138,64.7032,64.7585,9610.0
2023-10-18 12:45:00,70.23,70.25,70.17,70.25,3743.0,64.7585,64.7769,64.7032,64.7769,3743.0
2023-10-18 12:50:00,70.23,70.26,70.23,70.24,4595.0,64.7585,64.7862,64.7585,64.7677,4595.0
2023-10-18 12:55:00,70.26,70.32,70.24,70.31,10373.0,64.7862,64.8415,64.7677,64.8323,10373.0
2023-10-18 13:00:00,70.31,70.53,70.21,70.53,7779.0,64.8323,65.0351,64.7401,65.0351,7779.0
2023-10-18 13:05:00,70.55,70.6,70.46,70.58,8430.0,65.0536,65.0997,64.9706,65.0812,8430.0
2023-10-18 13:10:00,70.56,70.64,70.55,70.57,5759.0,65.0628,65.1366,65.0536,65.072,5759.0
2023-10-18 13:15:00,70.58,70.71,70.48,70.5,75047.0,65.0812,65.2011,64.989,65.0075,75047.0
2023-10-18 13:20:00,70.52,70.52,70.36,70.37,8669.0,65.0259,65.0259,64.8784,64.8876,8669.0
2023-10-18 13:25:00,70.38,70.42,70.28,70.32,9697.0,64.8968,64.9337,64.8046,64.8415,9697.0
2023-10-18 13:30:00,70.31,70.32,70.13,70.17,15291.0,64.8323,64.8415,64.6663,64.7032,15291.0
2023-10-18 13:35:00,70.17,70.22,70.13,70.17,8038.0,64.7032,64.7493,64.6663,64.7032,8038.0
2023-10-18 13:40:00,70.17,70.28,70.17,70.28,4601.0,64.7032,64.8046,64.7032,64.8046,4601.0
2023-10-18 13:45:00,70.28,70.28,70.17,70.22,6582.0,64.8046,64.8046,64.7032,64.7493,6582.0
2023-10-18 13:50:00,70.24,70.29,70.24,70.25,9722.0,64.7677,64.8138,64.7677,64.7769,9722.0
2023-10-18 13:55:00,70.24,70.37,70.24,70.37,9490.0,64.7677,64.8876,64.7677,64.8876,9490.0
2023-10-18 14:00:00,70.39,70.4,70.29,70.37,11054.0,64.906,64.9152,64.8138,64.8876,11054.0
2023-10-18 14:05:00,70.37,70.42,70.18,70.33,8271.0,64.8876,64.9337,64.7124,64.8507,8271.0
2023-10-18 14:10:00,70.29,70.36,70.27,70.34,4247.0,64.8138,64.8784,64.7954,64.8599,4247.0
2023-10-18 14:15:00,70.33,70.35,70.16,70.17,17672.0,64.8507,64.8691,64.6939,64.7032,17672.0
2023-10-18 14:20:00,70.17,70.24,70.17,70.23,7669.0,64.7032,64.7677,64.7032,64.7585,7669.0
2023-10-18 14:25:00,70.21,70.25,70.18,70.23,8172.0,64.7401,64.7769,64.7124,64.7585,8172.0
2023-10-18 14:30:00,70.24,70.31,70.19,70.21,7673.0,64.7677,64.8323,64.7216,64.7401,7673.0
2023-10-18 14:35:00,70.21,70.21,70.14,70.14,7589.0,64.7401,64.7401,64.6755,64.6755,7589.0
2023-10-18 14:40:00,70.15,70.16,70.09,70.14,6247.0,64.6847,64.6939,64.6294,64.6755,6247.0
2023-10-18 14:45:00,70.15,70.15,70.05,70.09,9571.0,64.6847,64.6847,64.5925,64.6294,9571.0
2023-10-18 14:50:00,70.09,70.09,69.99,70.01,19248.0,64.6294,64.6294,64.5372,64.5556,19248.0
2023-10-18 14:55:00,70.03,70.12,70.02,70.08,8238.0,64.5741,64.6571,64.5649,64.6202,8238.0
2023-10-18 15:00:00,70.07,70.07,70.01,70.02,9247.0,64.611,64.611,64.5556,64.5649,9247.0
2023-10-18 15:05:00,70.03,70.04,69.91,69.93,9902.0,64.5741,64.5833,64.4634,64.4819,9902.0
2023-10-18 15:10:00,69.93,70.02,69.93,70.02,65004.0,64.4819,64.5649,64.4819,64.5649,65004.0
2023-10-18 15:15:00,70.02,70.05,69.96,69.98,13603.0,64.5649,64.5925,64.5095,64.528,13603.0
2023-10-18 15:20:00,70.0,70.02,69.95,70.02,13402.0,64.5464,64.5649,64.5003,64.5649,13402.0
2023-10-18 15:25:00,70.02,70.02,69.93,69.98,20834.0,64.5649,64.5649,64.4819,64.528,20834.0
2023-10-18 15:30:00,69.98,70.13,69.97,70.13,18560.0,64.528,64.6663,64.5187,64.6663,18560.0
2023-10-18 15:35:00,70.15,70.16,70.07,70.09,21785.0,64.6847,64.6939,64.611,64.6294,21785.0
2023-10-18 15:40:00,70.09,70.11,70.02,70.02,28934.0,64.6294,64.6478,64.5649,64.5649,28934.0
2023-10-18 15:45:00,70.02,70.02,69.82,69.92,53851.0,64.5649,64.5649,64.3804,64.4726,53851.0
2023-10-18 15:50:00,69.92,70.02,69.91,69.97,54690.0,64.4726,64.5649,64.4634,64.5187,54690.0
2023-10-18 15:55:00,69.97,70.21,69.95,70.2,249080.0,64.5187,64.7401,64.5003,64.7308,249080.0
2023-10-19 09:30:00,72.48,72.49,71.29,71.34,92698.0,66.8332,66.8424,65.7359,65.782,92698.0
2023-10-19 09:35:00,71.33,71.9,71.29,71.6,22134.0,65.7728,66.2984,65.7359,66.0218,22134.0
2023-10-19 09:40:00,71.58,71.7,71.42,71.63,19725.0,66.0033,66.114,65.8558,66.0494,19725.0
2023-10-19 09:45:00,71.62,71.75,71.56,71.69,48436.0,66.0402,66.1601,65.9849,66.1047,48436.0
2023-10-19 09:50:00,71.7,71.76,71.39,71.48,26327.0,66.114,66.1693,65.8281,65.9111,26327.0
2023-10-19 09:55:00,71.48,71.49,71.1,71.12,49231.0,65.9111,65.9203,65.5607,65.5792,49231.0
2023-10-19 10:00:00,71.1,71.19,71.0,71.19,31678.0,65.5607,65.6437,65.4685,65.6437,31678.0
2023-10-19 10:05:00,71.17,71.21,71.01,71.01,17044.0,65.6253,65.6621,65.4777,65.4777,17044.0
2023-10-19 10:10:00,71.03,71.03,70.76,70.81,25907.0,65.4962,65.4962,65.2472,65.2933,25907.0
2023-10-19 10:15:00,70.83,71.02,70.68,70.69,20704.0,65.3117,65.4869,65.1734,65.1827,20704.0
2023-10-19 10:20:00,70.69,70.86,70.63,70.84,14866.0,65.1827,65.3394,65.1273,65.321,14866.0
2023-10-19 10:25:00,70.85,70.85,70.53,70.53,15573.0,65.3302,65.3302,65.0351,65.0351,15573.0
2023-10-19 10:30:00,70.55,70.57,70.44,70.54,22073.0,65.0536,65.072,64.9521,65.0443,22073.0
2023-10-19 10:35:00,70.55,70.7,70.49,70.5,19469.0,65.0536,65.1919,64.9982,65.0075,19469.0
2023-10-19 10:40:00,70.5,70.52,70.35,70.37,13697.0,65.0075,65.0259,64.8691,64.8876,13697.0
2023-10-19 10:45:00,70.38,70.63,70.37,70.6,12648.0,64.8968,65.1273,64.8876,65.0997,12648.0
2023-10-19 10:50:00,70.6,70.66,70.5,70.63,19463.0,65.0997,65.155,65.0075,65.1273,19463.0
2023-10-19 10:55:00,70.64,70.65,70.42,70.45,13292.0,65.1366,65.1458,64.9337,64.9614,13292.0
2023-10-19 11:00:00,70.43,70.54,70.38,70.46,18268.0,64.9429,65.0443,64.8968,64.9706,18268.0
2023-10-19 11:05:00,70.46,70.69,70.45,70.69,18939.0,64.9706,65.1827,64.9614,65.1827,18939.0
2023-10-19 11:10:00,70.67,70.67,70.52,70.52,10607.0,65.1642,65.1642,65.0259,65.0259,10607.0
2023-10-19 11:15:00,70.52,70.52,70.3,70.31,12710.0,65.0259,65.0259,64.823,64.8323,12710.0
2023-10-19 11:20:00,70.32,70.37,70.18,70.36,15762.0,64.8415,64.8876,64.7124,64.8784,15762.0
2023-10-19 11:25:00,70.36,70.48,70.31,70.35,14707.0,64.8784,64.989,64.8323,64.8691,14707.0
2023-10-19 11:30:00,70.35,70.48,70.32,70.46,18038.0,64.8691,64.989,64.8415,64.9706,18038.0
2023-10-19 11:35:00,70.47,70.53,70.46,70.48,11990.0,64.9798,65.0351,64.9706,64.989,11990.0
2023-10-19 11:40:00,70.49,70.58,70.37,70.58,25887.0,64.9982,65.0812,64.8876,65.0812,25887.0
2023-10-19 11:45:00,70.59,70.71,70.58,70.61,18642.0,65.0904,65.2011,65.0812,65.1089,18642.0
2023-10-19 11:50:00,70.61,70.61,70.39,70.45,12809.0,65.1089,65.1089,64.906,64.9614,12809.0
2023-10-19 11:55:00,70.45,70.45,70.3,70.33,14334.0,64.9614,64.9614,64.823,64.8507,14334.0
2023-10-19 12:00:00,70.3,70.73,70.16,70.48,55979.0,64.823,65.2195,64.6939,64.989,55979.0
2023-10-19 12:05:00,70.5,70.51,70.23,70.34,25284.0,65.0075,65.0167,64.7585,64.8599,25284.0
2023-10-19 12:10:00,70.33,70.46,70.3,70.38,8516.0,64.8507,64.9706,64.823,64.8968,8516.0
2023-10-19 12:15:00,70.37,70.63,70.37,70.58,10720.0,64.8876,65.1273,64.8876,65.0812,10720.0
2023-10-19 12:20:00,70.6,70.81,70.6,70.63,18178.0,65.0997,65.2933,65.0997,65.1273,18178.0
2023-10-19 12:25:00,70.6,70.61,70.21,70.22,16387.0,65.0997,65.1089,64.7401,64.7493,16387.0
2023-10-19 12:30:00,70.22,70.35,70.11,70.13,18458.0,64.7493,64.8691,64.6478,64.6663,18458.0
2023-10-19 12:35:00,70.09,70.22,70.05,70.22,4992.0,64.6294,64.7493,64.5925,64.7493,4992.0
2023-10-19 12:40:00,70.2,70.42,70.16,70.27,9102.0,64.7308,64.9337,64.6939,64.7954,9102.0
2023-10-19 12:45:00,70.28,70.52,70.26,70.52,32445.0,64.8046,65.0259,64.7862,65.0259,32445.0
2023-10-19 12:50:00,70.52,70.65,70.45,70.64,11001.0,65.0259,65.1458,64.9614,65.1366,11001.0
2023-10-19 12:55:00,70.62,70.72,70.56,70.62,15001.0,65.1181,65.2103,65.0628,65.1181,15001.0
2023-10-19 13:00:00,70.64,70.82,70.63,70.63,7438.0,65.1366,65.3025,65.1273,65.1273,7438.0
2023-10-19 13:05:00,70.65,70.81,70.63,70.8,6005.0,65.1458,65.2933,65.1273,65.2841,6005.0
2023-10-19 13:10:00,70.81,70.87,70.75,70.82,9591.0,65.2933,65.3486,65.238,65.3025,9591.0
2023-10-19 13:15:00,70.82,70.89,70.74,70.74,15081.0,65.3025,65.3671,65.2288,65.2288,15081.0
2023-10-19 13:20:00,70.75,70.84,70.68,70.68,17512.0,65.238,65.321,65.1734,65.1734,17512.0
2023-10-19 13:25:00,70.64,70.79,70.62,70.77,14101.0,65.1366,65.2749,65.1181,65.2564,14101.0
2023-10-19 13:30:00,70.8,70.88,70.67,70.69,10860.0,65.2841,65.3579,65.1642,65.1827,10860.0
2023-10-19 13:35:00,70.67,70.67,70.4,70.44,13170.0,65.1642,65.1642,64.9152,64.9521,13170.0
2023-10-19 13:40:00,70.46,70.47,70.32,70.33,9808.0,64.9706,64.9798,64.8415,64.8507,9808.0
2023-10-19 13:45:00,70.32,70.37,70.18,70.2,12191.0,64.8415,64.8876,64.7124,64.7308,12191.0
2023-10-19 13:50:00,70.22,70.28,70.17,70.25,11367.0,64.7493,64.8046,64.7032,64.7769,11367.0
2023-10-19 13:55:00,70.27,70.34,70.17,70.21,11337.0,64.7954,64.8599,64.7032,64.7401,11337.0
2023-10-19 14:00:00,70.2,70.23,70.11,70.16,12175.0,64.7308,64.7585,64.6478,64.6939,12175.0
2023-10-19 14:05:00,70.17,70.2,70.02,70.02,8059.0,64.7032,64.7308,64.5649,64.5649,8059.0
2023-10-19 14:10:00,70.02,70.06,69.97,70.02,12664.0,64.5649,64.6017,64.5187,64.5649,12664.0
2023-10-19 14:15:00,70.0,70.15,69.93,70.08,12581.0,64.5464,64.6847,64.4819,64.6202,12581.0
2023-10-19 14:20:00,70.08,70.2,70.02,70.08,8787.0,64.6202,64.7308,64.5649,64.6202,8787.0
2023-10-19 14:25:00,70.08,70.16,70.07,70.12,8879.0,64.6202,64.6939,64.611,64.6571,8879.0
2023-10-19 14:30:00,70.1,70.1,69.92,69.93,13628.0,64.6386,64.6386,64.4726,64.4819,13628.0
2023-10-19 14:35:00,69.88,69.9,69.81,69.9,12390.0,64.4358,64.4542,64.3712,64.4542,12390.0
2023-10-19 14:40:00,69.88,69.88,69.68,69.7,15856.0,64.4358,64.4358,64.2513,64.2698,15856.0
2023-10-19 14:45:00,69.69,69.75,69.64,69.66,10208.0,64.2606,64.3159,64.2145,64.2329,10208.0
2023-10-19 14:50:00,69.66,69.77,69.66,69.68,18040.0,64.2329,64.3343,64.2329,64.2513,18040.0
2023-10-19 14:55:00,69.67,69.75,69.57,69.65,14912.0,64.2421,64.3159,64.1499,64.2237,14912.0
2023-10-19 15:00:00,69.62,69.72,69.6,69.71,15306.0,64.196,64.2882,64.1776,64.279,15306.0
2023-10-19 15:05:00,69.71,69.75,69.64,69.64,16366.0,64.279,64.3159,64.2145,64.2145,16366.0
2023-10-19 15:10:00,69.64,69.66,69.52,69.55,22127.0,64.2145,64.2329,64.1038,64.1315,22127.0
2023-10-19 15:15:00,69.51,69.52,69.41,69.5,13041.0,64.0946,64.1038,64.0024,64.0854,13041.0
2023-10-19 15:20:00,69.52,69.52,69.44,69.44,14914.0,64.1038,64.1038,64.03,64.03,14914.0
2023-10-19 15:25:00,69.43,69.46,69.28,69.34,39763.0,64.0208,64.0485,63.8825,63.9378,39763.0
2023-10-19 15:30:00,69.35,69.51,69.27,69.49,41096.0,63.9471,64.0946,63.8733,64.0761,41096.0
2023-10-19 15:35:00,69.51,69.51,69.27,69.28,32200.0,64.0946,64.0946,63.8733,63.8825,32200.0
2023-10-19 15:40:00,69.28,69.29,69.09,69.16,32381.0,63.8825,63.8917,63.7073,63.7719,32381.0
2023-10-19 15:45:00,69.15,69.37,69.12,69.37,46772.0,63.7626,63.9655,63.735,63.9655,46772.0
2023-10-19 15:50:00,69.38,69.48,69.36,69.45,70057.0,63.9747,64.0669,63.9563,64.0393,70057.0
2023-10-19 15:55:00,69.44,69.54,69.39,69.49,182739.0,64.03,64.1222,63.9839,64.0761,182739.0
2023-10-20 09:30:00,69.43,69.45,68.79,68.97,77113.0,64.0208,64.0393,63.4307,63.5967,77113.0
2023-10-20 09:35:00,68.93,68.99,68.67,68.7,6683.0,63.5598,63.6151,63.32,63.3477,6683.0
2023-10-20 09:40:00,68.67,69.13,68.62,69.01,7987.0,63.32,63.7442,63.2739,63.6335,7987.0
2023-10-20 09:45:00,69.03,69.32,69.0,69.32,12739.0,63.652,63.9194,63.6243,63.9194,12739.0
2023-10-20 09:50:00,69.35,69.35,68.88,68.97,12111.0,63.9471,63.9471,63.5137,63.5967,12111.0
2023-10-20 09:55:00,68.97,68.98,68.75,68.78,7645.0,63.5967,63.6059,63.3938,63.4215,7645.0
2023-10-20 10:00:00,68.78,68.96,68.72,68.96,12045.0,63.4215,63.5874,63.3661,63.5874,12045.0
2023-10-20 10:05:00,68.99,69.0,68.76,68.97,16006.0,63.6151,63.6243,63.403,63.5967,16006.0
2023-10-20 10:10:00,68.97,69.03,68.93,69.03,6964.0,63.5967,63.652,63.5598,63.652,6964.0
2023-10-20 10:15:00,69.04,69.06,68.93,69.0,8223.0,63.6612,63.6796,63.5598,63.6243,8223.0
2023-10-20 10:20:00,68.98,69.12,68.93,69.1,11983.0,63.6059,63.735,63.5598,63.7165,11983.0
2023-10-20 10:25:00,69.07,69.11,68.99,69.0,6742.0,63.6889,63.7258,63.6151,63.6243,6742.0
2023-10-20 10:30:00,69.0,69.22,68.91,69.22,9118.0,63.6243,63.8272,63.5413,63.8272,9118.0
2023-10-20 10:35:00,69.24,69.28,69.13,69.14,9372.0,63.8456,63.8825,63.7442,63.7534,9372.0
2023-10-20 10:40:00,69.13,69.16,69.1,69.1,6939.0,63.7442,63.7719,63.7165,63.7165,6939.0
2023-10-20 10:45:00,69.11,69.44,69.1,69.44,7852.0,63.7258,64.03,63.7165,64.03,7852.0
2023-10-20 10:50:00,69.45,69.46,69.31,69.39,5911.0,64.0393,64.0485,63.9102,63.9839,5911.0
2023-10-20 10:55:00,69.37,69.39,69.31,69.39,7911.0,63.9655,63.9839,63.9102,63.9839,7911.0
2023-10-20 11:00:00,69.38,69.5,69.32,69.32,7182.0,63.9747,64.0854,63.9194,63.9194,7182.0
2023-10-20 11:05:00,69.32,69.33,69.15,69.17,4198.0,63.9194,63.9286,63.7626,63.7811,4198.0
2023-10-20 11:10:00,69.16,69.2,69.1,69.13,6810.0,63.7719,63.8087,63.7165,63.7442,6810.0
2023-10-20 11:15:00,69.14,69.17,68.98,69.03,10288.0,63.7534,63.7811,63.6059,63.652,10288.0
2023-10-20 11:20:00,69.05,69.05,68.9,68.91,5452.0,63.6704,63.6704,63.5321,63.5413,5452.0
2023-10-20 11:25:00,68.91,68.93,68.82,68.82,10925.0,63.5413,63.5598,63.4583,63.4583,10925.0
2023-10-20 11:30:00,68.81,68.82,68.62,68.77,12191.0,63.4491,63.4583,63.2739,63.4122,12191.0
2023-10-20 11:35:00,68.79,68.83,68.62,68.7,24422.0,63.4307,63.4676,63.2739,63.3477,24422.0
2023-10-20 11:40:00,68.72,68.84,68.68,68.77,23208.0,63.3661,63.4768,63.3293,63.4122,23208.0
2023-10-20 11:45:00,68.79,69.02,68.64,69.0,36756.0,63.4307,63.6428,63.2924,63.6243,36756.0
2023-10-20 11:50:00,69.01,69.1,69.01,69.1,5754.0,63.6335,63.7165,63.6335,63.7165,5754.0
2023-10-20 11:55:00,69.09,69.21,69.09,69.14,5123.0,63.7073,63.818,63.7073,63.7534,5123.0
2023-10-20 12:00:00,69.09,69.1,68.96,68.99,5656.0,63.7073,63.7165,63.5874,63.6151,5656.0
2023-10-20 12:05:00,68.99,69.0,68.9,68.9,2703.0,63.6151,63.6243,63.5321,63.5321,2703.0
2023-10-20 12:10:00,68.91,68.99,68.9,68.94,5519.0,63.5413,63.6151,63.5321,63.569,5519.0
2023-10-20 12:15:00,68.92,68.93,68.89,68.93,5165.0,63.5506,63.5598,63.5229,63.5598,5165.0
2023-10-20 12:20:00,68.94,69.13,68.89,69.1,8226.0,63.569,63.7442,63.5229,63.7165,8226.0
2023-10-20 12:25:00,69.11,69.11,68.96,69.0,8014.0,63.7258,63.7258,63.5874,63.6243,8014.0
2023-10-20 12:30:00,68.99,69.04,68.98,69.01,3707.0,63.6151,63.6612,63.6059,63.6335,3707.0
2023-10-20 12:35:00,69.01,69.08,68.97,69.06,4257.0,63.6335,63.6981,63.5967,63.6796,4257.0
2023-10-20 12:40:00,69.07,69.08,68.94,68.97,6775.0,63.6889,63.6981,63.569,63.5967,6775.0
2023-10-20 12:45:00,68.98,69.1,68.98,69.09,4198.0,63.6059,63.7165,63.6059,63.7073,4198.0
2023-10-20 12:50:00,69.08,69.09,69.0,69.05,4623.0,63.6981,63.7073,63.6243,63.6704,4623.0
2023-10-20 12:55:00,69.03,69.07,68.97,69.02,7535.0,63.652,63.6889,63.5967,63.6428,7535.0
2023-10-20 13:00:00,69.01,69.01,68.8,68.81,4830.0,63.6335,63.6335,63.4399,63.4491,4830.0
2023-10-20 13:05:00,68.81,68.83,68.76,68.81,6493.0,63.4491,63.4676,63.403,63.4491,6493.0
2023-10-20 13:10:00,68.83,68.85,68.77,68.79,24182.0,63.4676,63.486,63.4122,63.4307,24182.0
2023-10-20 13:15:00,68.78,69.09,68.78,69.06,6822.0,63.4215,63.7073,63.4215,63.6796,6822.0
2023-10-20 13:20:00,69.05,69.05,68.95,69.05,9646.0,63.6704,63.6704,63.5782,63.6704,9646.0
2023-10-20 13:25:00,69.03,69.11,68.99,69.09,8088.0,63.652,63.7258,63.6151,63.7073,8088.0
2023-10-20 13:30:00,69.1,69.1,68.97,69.04,7849.0,63.7165,63.7165,63.5967,63.6612,7849.0
2023-10-20 13:35:00,69.06,69.08,69.0,69.01,7191.0,63.6796,63.6981,63.6243,63.6335,7191.0
2023-10-20 13:40:00,69.03,69.1,69.02,69.03,8071.0,63.652,63.7165,63.6428,63.652,8071.0
2023-10-20 13:45:00,69.03,69.04,68.85,68.85,5577.0,63.652,63.6612,63.486,63.486,5577.0
2023-10-20 13:50:00,68.85,68.9,68.8,68.86,4610.0,63.486,63.5321,63.4399,63.4952,4610.0
2023-10-20 13:55:00,68.86,68.93,68.85,68.89,4040.0,63.4952,63.5598,63.486,63.5229,4040.0
2023-10-20 14:00:00,68.91,68.93,68.81,68.81,16311.0,63.5413,63.5598,63.4491,63.4491,16311.0
2023-10-20 14:05:00,68.82,68.85,68.76,68.84,7079.0,63.4583,63.486,63.403,63.4768,7079.0
2023-10-20 14:10:00,68.83,68.83,68.66,68.67,17959.0,63.4676,63.4676,63.3108,63.32,17959.0
2023-10-20 14:15:00,68.66,68.66,68.51,68.61,8309.0,63.3108,63.3108,63.1725,63.2647,8309.0
2023-10-20 14:20:00,68.59,68.63,68.55,68.57,7114.0,63.2463,63.2831,63.2094,63.2278,7114.0
2023-10-20 14:25:00,68.58,68.6,68.55,68.57,10975.0,63.237,63.2555,63.2094,63.2278,10975.0
2023-10-20 14:30:00,68.57,68.69,68.53,68.67,11169.0,63.2278,63.3385,63.1909,63.32,11169.0
2023-10-20 14:35:00,68.67,68.74,68.59,68.61,12591.0,63.32,63.3846,63.2463,63.2647,12591.0
2023-10-20 14:40:00,68.61,68.66,68.53,68.61,10433.0,63.2647,63.3108,63.1909,63.2647,10433.0
2023-10-20 14:45:00,68.61,68.64,68.53,68.57,7917.0,63.2647,63.2924,63.1909,63.2278,7917.0
2023-10-20 14:50:00,68.55,68.61,68.53,68.56,19013.0,63.2094,63.2647,63.1909,63.2186,19013.0
2023-10-20 14:55:00,68.57,68.62,68.52,68.53,16815.0,63.2278,63.2739,63.1817,63.1909,16815.0
2023-10-20 15:00:00,68.54,68.61,68.53,68.55,10626.0,63.2002,63.2647,63.1909,63.2094,10626.0
2023-10-20 15:05:00,68.55,68.63,68.54,68.54,5829.0,63.2094,63.2831,63.2002,63.2002,5829.0
2023-10-20 15:10:00,68.53,68.56,68.46,68.53,14042.0,63.1909,63.2186,63.1264,63.1909,14042.0
2023-10-20 15:15:00,68.52,68.67,68.48,68.67,13160.0,63.1817,63.32,63.1448,63.32,13160.0
2023-10-20 15:20:00,68.66,68.68,68.5,68.52,30483.0,63.3108,63.3293,63.1633,63.1817,30483.0
2023-10-20 15:25:00,68.52,68.56,68.42,68.54,12278.0,63.1817,63.2186,63.0895,63.2002,12278.0
2023-10-20 15:30:00,68.57,68.6,68.55,68.57,13359.0,63.2278,63.2555,63.2094,63.2278,13359.0
2023-10-20 15:35:00,68.56,68.59,68.51,68.53,19218.0,63.2186,63.2463,63.1725,63.1909,19218.0
2023-10-20 15:40:00,68.52,68.52,68.43,68.45,19044.0,63.1817,63.1817,63.0987,63.1172,19044.0
2023-10-20 15:45:00,68.42,68.57,68.41,68.53,20583.0,63.0895,63.2278,63.0803,63.1909,20583.0
2023-10-20 15:50:00,68.53,68.61,68.51,68.52,32787.0,63.1909,63.2647,63.1725,63.1817,32787.0
2023-10-20 15:55:00,68.52,68.72,68.51,68.69,130207.0,63.1817,63.3661,63.1725,63.3385,130207.0
2023-10-23 09:30:00,68.55,68.67,68.41,68.53,82770.0,63.2094,63.32,63.0803,63.1909,82770.0
2023-10-23 09:35:00,68.56,68.6,68.29,68.32,30419.0,63.2186,63.2555,62.9696,62.9973,30419.0
2023-10-23 09:40:00,68.3,68.3,67.99,68.0,8995.0,62.9789,62.9789,62.693,62.7022,8995.0
2023-10-23 09:45:00,67.99,68.5,67.99,68.5,6695.0,62.693,63.1633,62.693,63.1633,6695.0
2023-10-23 09:50:00,68.52,68.54,68.38,68.49,8375.0,63.1817,63.2002,63.0526,63.1541,8375.0
2023-10-23 09:55:00,68.51,68.66,68.48,68.64,10606.0,63.1725,63.3108,63.1448,63.2924,10606.0
2023-10-23 10:00:00,68.63,68.63,68.48,68.51,15937.0,63.2831,63.2831,63.1448,63.1725,15937.0
2023-10-23 10:05:00,68.5,68.79,68.49,68.78,25194.0,63.1633,63.4307,63.1541,63.4215,25194.0
2023-10-23 10:10:00,68.8,68.99,68.77,68.93,21383.0,63.4399,63.6151,63.4122,63.5598,21383.0
2023-10-23 10:15:00,68.94,69.05,68.85,69.03,13270.0,63.569,63.6704,63.486,63.652,13270.0
2023-10-23 10:20:00,69.05,69.25,69.02,69.25,16587.0,63.6704,63.8548,63.6428,63.8548,16587.0
2023-10-23 10:25:00,69.22,69.27,69.0,69.0,24688.0,63.8272,63.8733,63.6243,63.6243,24688.0
2023-10-23 10:30:00,69.0,69.09,68.8,68.88,32631.0,63.6243,63.7073,63.4399,63.5137,32631.0
2023-10-23 10:35:00,68.89,68.94,68.82,68.92,13891.0,63.5229,63.569,63.4583,63.5506,13891.0
2023-10-23 10:40:00,68.92,69.13,68.92,69.13,14044.0,63.5506,63.7442,63.5506,63.7442,14044.0
2023-10-23 10:45:00,69.13,69.18,68.94,68.97,31444.0,63.7442,63.7903,63.569,63.5967,31444.0
2023-10-23 10:50:00,68.98,69.03,68.9,68.9,15026.0,63.6059,63.652,63.5321,63.5321,15026.0
2023-10-23 10:55:00,68.9,69.0,68.88,68.97,13677.0,63.5321,63.6243,63.5137,63.5967,13677.0
2023-10-23 11:00:00,68.98,68.98,68.78,68.81,9347.0,63.6059,63.6059,63.4215,63.4491,9347.0
2023-10-23 11:05:00,68.83,68.96,68.81,68.96,25839.0,63.4676,63.5874,63.4491,63.5874,25839.0
2023-10-23 11:10:00,68.97,69.0,68.87,69.0,9209.0,63.5967,63.6243,63.5044,63.6243,9209.0
2023-10-23 11:15:00,69.01,69.02,68.95,68.98,5109.0,63.6335,63.6428,63.5782,63.6059,5109.0
2023-10-23 11:20:00,68.97,68.97,68.85,68.88,13622.0,63.5967,63.5967,63.486,63.5137,13622.0
2023-10-23 11:25:00,68.87,68.96,68.85,68.87,17931.0,63.5044,63.5874,63.486,63.5044,17931.0
2023-10-23 11:30:00,68.87,68.94,68.85,68.9,9742.0,63.5044,63.569,63.486,63.5321,9742.0
2023-10-23 11:35:00,68.91,68.99,68.89,68.93,6389.0,63.5413,63.6151,63.5229,63.5598,6389.0
2023-10-23 11:40:00,68.92,68.92,68.7,68.72,8719.0,63.5506,63.5506,63.3477,63.3661,8719.0
2023-10-23 11:45:00,68.71,68.72,68.57,68.62,9403.0,63.3569,63.3661,63.2278,63.2739,9403.0
2023-10-23 11:50:00,68.62,68.66,68.55,68.56,7207.0,63.2739,63.3108,63.2094,63.2186,7207.0
2023-10-23 11:55:00,68.58,68.78,68.57,68.78,9278.0,63.237,63.4215,63.2278,63.4215,9278.0
2023-10-23 12:00:00,68.78,68.83,68.78,68.81,16328.0,63.4215,63.4676,63.4215,63.4491,16328.0
2023-10-23 12:05:00,68.83,68.93,68.83,68.87,8629.0,63.4676,63.5598,63.4676,63.5044,8629.0
2023-10-23 12:10:00,68.86,68.86,68.71,68.71,3794.0,63.4952,63.4952,63.3569,63.3569,3794.0
2023-10-23 12:15:00,68.69,68.71,68.58,68.58,4620.0,63.3385,63.3569,63.237,63.237,4620.0
2023-10-23 12:20:00,68.58,68.8,68.56,68.79,8512.0,63.237,63.4399,63.2186,63.4307,8512.0
2023-10-23 12:25:00,68.78,68.85,68.77,68.83,5426.0,63.4215,63.486,63.4122,63.4676,5426.0
2023-10-23 12:30:00,68.81,68.86,68.78,68.82,5953.0,63.4491,63.4952,63.4215,63.4583,5953.0
2023-10-23 12:35:00,68.82,68.87,68.76,68.85,4604.0,63.4583,63.5044,63.403,63.486,4604.0
2023-10-23 12:40:00,68.85,68.89,68.83,68.84,4416.0,63.486,63.5229,63.4676,63.4768,4416.0
2023-10-23 12:45:00,68.82,68.88,68.82,68.86,3182.0,63.4583,63.5137,63.4583,63.4952,3182.0
2023-10-23 12:50:00,68.84,68.86,68.82,68.84,3712.0,63.4768,63.4952,63.4583,63.4768,3712.0
2023-10-23 12:55:00,68.86,69.13,68.86,69.13,4125.0,63.4952,63.7442,63.4952,63.7442,4125.0
2023-10-23 13:00:00,69.09,69.12,68.92,68.96,4726.0,63.7073,63.735,63.5506,63.5874,4726.0
2023-10-23 13:05:00,68.97,69.02,68.95,68.95,3306.0,63.5967,63.6428,63.5782,63.5782,3306.0
2023-10-23 13:10:00,68.92,68.92,68.8,68.8,3147.0,63.5506,63.5506,63.4399,63.4399,3147.0
2023-10-23 13:15:00,68.8,68.8,68.72,68.72,3335.0,63.4399,63.4399,63.3661,63.3661,3335.0
2023-10-23 13:20:00,68.69,68.78,68.67,68.78,5675.0,63.3385,63.4215,63.32,63.4215,5675.0
2023-10-23 13:25:00,68.77,68.77,68.66,68.72,3052.0,63.4122,63.4122,63.3108,63.3661,3052.0
2023-10-23 13:30:00,68.73,68.75,68.67,68.75,6032.0,63.3754,63.3938,63.32,63.3938,6032.0
2023-10-23 13:35:00,68.74,68.81,68.74,68.78,7221.0,63.3846,63.4491,63.3846,63.4215,7221.0
2023-10-23 13:40:00,68.78,68.84,68.75,68.83,5961.0,63.4215,63.4768,63.3938,63.4676,5961.0
2023-10-23 13:45:00,68.81,68.81,68.72,68.77,8118.0,63.4491,63.4491,63.3661,63.4122,8118.0
2023-10-23 13:50:00,68.77,68.79,68.7,68.7,8032.0,63.4122,63.4307,63.3477,63.3477,8032.0
2023-10-23 13:55:00,68.69,68.74,68.66,68.67,7671.0,63.3385,63.3846,63.3108,63.32,7671.0
2023-10-23 14:00:00,68.66,68.7,68.61,68.67,8194.0,63.3108,63.3477,63.2647,63.32,8194.0
2023-10-23 14:05:00,68.7,68.75,68.7,68.73,2145.0,63.3477,63.3938,63.3477,63.3754,2145.0
2023-10-23 14:10:00,68.73,68.73,68.67,68.68,7077.0,63.3754,63.3754,63.32,63.3293,7077.0
2023-10-23 14:15:00,68.69,68.77,68.67,68.73,6715.0,63.3385,63.4122,63.32,63.3754,6715.0
2023-10-23 14:20:00,68.72,68.8,68.69,68.8,4851.0,63.3661,63.4399,63.3385,63.4399,4851.0
2023-10-23 14:25:00,68.8,68.89,68.8,68.83,7430.0,63.4399,63.5229,63.4399,63.4676,7430.0
2023-10-23 14:30:00,68.85,68.86,68.79,68.8,7837.0,63.486,63.4952,63.4307,63.4399,7837.0
2023-10-23 14:35:00,68.81,68.87,68.79,68.83,6477.0,63.4491,63.5044,63.4307,63.4676,6477.0
2023-10-23 14:40:00,68.85,68.96,68.77,68.79,7838.0,63.486,63.5874,63.4122,63.4307,7838.0
2023-10-23 14:45:00,68.79,68.96,68.79,68.91,9437.0,63.4307,63.5874,63.4307,63.5413,9437.0
2023-10-23 14:50:00,68.91,68.95,68.88,68.92,9378.0,63.5413,63.5782,63.5137,63.5506,9378.0
2023-10-23 14:55:00,68.93,68.98,68.87,68.97,11997.0,63.5598,63.6059,63.5044,63.5967,11997.0
2023-10-23 15:00:00,68.97,68.98,68.81,68.84,10302.0,63.5967,63.6059,63.4491,63.4768,10302.0
2023-10-23 15:05:00,68.83,68.83,68.64,68.66,8201.0,63.4676,63.4676,63.2924,63.3108,8201.0
2023-10-23 15:10:00,68.66,68.71,68.6,68.71,17789.0,63.3108,63.3569,63.2555,63.3569,17789.0
2023-10-23 15:15:00,68.71,68.72,68.65,68.67,13602.0,63.3569,63.3661,63.3016,63.32,13602.0
2023-10-23 15:20:00,68.66,68.66,68.41,68.48,41149.0,63.3108,63.3108,63.0803,63.1448,41149.0
2023-10-23 15:25:00,68.46,68.52,68.41,68.45,10406.0,63.1264,63.1817,63.0803,63.1172,10406.0
2023-10-23 15:30:00,68.44,68.6,68.39,68.6,16710.0,63.1079,63.2555,63.0618,63.2555,16710.0
2023-10-23 15:35:00,68.6,68.6,68.54,68.56,17931.0,63.2555,63.2555,63.2002,63.2186,17931.0
2023-10-23 15:40:00,68.55,68.63,68.54,68.54,20301.0,63.2094,63.2831,63.2002,63.2002,20301.0
2023-10-23 15:45:00,68.54,68.57,68.45,68.47,21111.0,63.2002,63.2278,63.1172,63.1356,21111.0
2023-10-23 15:50:00,68.45,68.45,68.29,68.31,37341.0,63.1172,63.1172,62.9696,62.9881,37341.0
2023-10-23 15:55:00,68.31,68.34,68.17,68.19,131532.0,62.9881,63.0157,62.859,62.8774,131532.0
2023-10-24 09:30:00,68.65,69.2,68.52,69.02,22950.0,63.3016,63.8087,63.1817,63.6428,22950.0
2023-10-24 09:35:00,68.97,69.06,68.83,68.87,8033.0,63.5967,63.6796,63.4676,63.5044,8033.0
2023-10-24 09:40:00,68.85,68.85,68.49,68.61,3641.0,63.486,63.486,63.1541,63.2647,3641.0
2023-10-24 09:45:00,68.54,68.6,68.27,68.6,7230.0,63.2002,63.2555,62.9512,63.2555,7230.0
2023-10-24 09:50:00,68.64,68.69,68.52,68.64,4227.0,63.2924,63.3385,63.1817,63.2924,4227.0
2023-10-24 09:55:00,68.63,68.9,68.58,68.89,3092.0,63.2831,63.5321,63.237,63.5229,3092.0
2023-10-24 10:00:00,68.85,68.85,68.52,68.59,7269.0,63.486,63.486,63.1817,63.2463,7269.0
2023-10-24 10:05:00,68.61,68.75,68.55,68.74,5674.0,63.2647,63.3938,63.2094,63.3846,5674.0
2023-10-24 10:10:00,68.76,68.76,68.66,68.72,6464.0,63.403,63.403,63.3108,63.3661,6464.0
2023-10-24 10:15:00,68.73,68.75,68.63,68.65,6101.0,63.3754,63.3938,63.2831,63.3016,6101.0
2023-10-24 10:20:00,68.64,68.72,68.56,68.68,9460.0,63.2924,63.3661,63.2186,63.3293,9460.0
2023-10-24 10:25:00,68.66,68.85,68.66,68.85,6977.0,63.3108,63.486,63.3108,63.486,6977.0
2023-10-24 10:30:00,68.84,68.86,68.67,68.83,14662.0,63.4768,63.4952,63.32,63.4676,14662.0
2023-10-24 10:35:00,68.84,68.84,68.64,68.76,11538.0,63.4768,63.4768,63.2924,63.403,11538.0
2023-10-24 10:40:00,68.75,68.75,68.68,68.69,7246.0,63.3938,63.3938,63.3293,63.3385,7246.0
2023-10-24 10:45:00,68.68,68.72,68.65,68.72,6885.0,63.3293,63.3661,63.3016,63.3661,6885.0
2023-10-24 10:50:00,68.74,68.75,68.63,68.64,15199.0,63.3846,63.3938,63.2831,63.2924,15199.0
2023-10-24 10:55:00,68.65,68.65,68.36,68.36,7761.0,63.3016,63.3016,63.0342,63.0342,7761.0
2023-10-24 11:00:00,68.36,68.45,68.22,68.42,14686.0,63.0342,63.1172,62.9051,63.0895,14686.0
2023-10-24 11:05:00,68.44,68.48,68.43,68.44,8074.0,63.1079,63.1448,63.0987,63.1079,8074.0
2023-10-24 11:10:00,68.42,68.49,68.37,68.41,4736.0,63.0895,63.1541,63.0434,63.0803,4736.0
2023-10-24 11:15:00,68.37,68.48,68.34,68.46,7478.0,63.0434,63.1448,63.0157,63.1264,7478.0
2023-10-24 11:20:00,68.45,68.48,68.25,68.33,15424.0,63.1172,63.1448,62.9328,63.0065,15424.0
2023-10-24 11:25:00,68.33,68.36,68.24,68.25,5295.0,63.0065,63.0342,62.9235,62.9328,5295.0
2023-10-24 11:30:00,68.23,68.23,68.1,68.1,12674.0,62.9143,62.9143,62.7944,62.7944,12674.0
2023-10-24 11:35:00,68.09,68.1,67.9,67.92,7756.0,62.7852,62.7944,62.61,62.6285,7756.0
2023-10-24 11:40:00,67.93,67.94,67.79,67.82,12471.0,62.6377,62.6469,62.5086,62.5363,12471.0
2023-10-24 11:45:00,67.83,67.94,67.77,67.88,12374.0,62.5455,62.6469,62.4901,62.5916,12374.0
2023-10-24 11:50:00,67.87,67.93,67.83,67.89,15525.0,62.5824,62.6377,62.5455,62.6008,15525.0
2023-10-24 11:55:00,67.87,68.04,67.83,68.0,12865.0,62.5824,62.7391,62.5455,62.7022,12865.0
2023-10-24 12:00:00,68.0,68.16,68.0,68.12,5789.0,62.7022,62.8498,62.7022,62.8129,5789.0
2023-10-24 12:05:00,68.14,68.14,68.07,68.12,3800.0,62.8313,62.8313,62.7668,62.8129,3800.0
2023-10-24 12:10:00,68.09,68.11,67.99,67.99,3715.0,62.7852,62.8037,62.693,62.693,3715.0
2023-10-24 12:15:00,67.95,67.95,67.78,67.78,6833.0,62.6561,62.6561,62.4994,62.4994,6833.0
2023-10-24 12:20:00,67.78,67.79,67.69,67.73,10361.0,62.4994,62.5086,62.4164,62.4533,10361.0
2023-10-24 12:25:00,67.7,67.87,67.7,67.79,6811.0,62.4256,62.5824,62.4256,62.5086,6811.0
2023-10-24 12:30:00,67.77,67.88,67.77,67.86,5879.0,62.4901,62.5916,62.4901,62.5731,5879.0
2023-10-24 12:35:00,67.86,67.88,67.77,67.8,7710.0,62.5731,62.5916,62.4901,62.5178,7710.0
2023-10-24 12:40:00,67.83,67.87,67.8,67.87,8404.0,62.5455,62.5824,62.5178,62.5824,8404.0
2023-10-24 12:45:00,67.86,67.92,67.79,67.79,7501.0,62.5731,62.6285,62.5086,62.5086,7501.0
2023-10-24 12:50:00,67.8,67.84,67.78,67.78,4621.0,62.5178,62.5547,62.4994,62.4994,4621.0
2023-10-24 12:55:00,67.8,67.85,67.79,67.85,7056.0,62.5178,62.5639,62.5086,62.5639,7056.0
2023-10-24 13:00:00,67.84,67.9,67.83,67.86,14103.0,62.5547,62.61,62.5455,62.5731,14103.0
2023-10-24 13:05:00,67.84,67.9,67.83,67.87,6864.0,62.5547,62.61,62.5455,62.5824,6864.0
2023-10-24 13:10:00,67.86,67.87,67.76,67.85,5122.0,62.5731,62.5824,62.4809,62.5639,5122.0
2023-10-24 13:15:00,67.86,67.96,67.85,67.95,7774.0,62.5731,62.6653,62.5639,62.6561,7774.0
2023-10-24 13:20:00,67.95,68.01,67.94,67.98,3878.0,62.6561,62.7114,62.6469,62.6838,3878.0
2023-10-24 13:25:00,67.93,67.95,67.79,67.94,9904.0,62.6377,62.6561,62.5086,62.6469,9904.0
2023-10-24 13:30:00,67.96,67.96,67.83,67.83,7568.0,62.6653,62.6653,62.5455,62.5455,7568.0
2023-10-24 13:35:00,67.82,67.85,67.76,67.8,10829.0,62.5363,62.5639,62.4809,62.5178,10829.0
2023-10-24 13:40:00,67.8,67.81,67.78,67.8,5108.0,62.5178,62.527,62.4994,62.5178,5108.0
2023-10-24 13:45:00,67.8,67.8,67.65,67.74,11285.0,62.5178,62.5178,62.3795,62.4625,11285.0
2023-10-24 13:50:00,67.75,67.76,67.68,67.73,5822.0,62.4717,62.4809,62.4072,62.4533,5822.0
2023-10-24 13:55:00,67.72,67.72,67.63,67.68,6712.0,62.444,62.444,62.3611,62.4072,6712.0
2023-10-24 14:00:00,67.67,67.75,67.61,67.73,9508.0,62.3979,62.4717,62.3426,62.4533,9508.0
2023-10-24 14:05:00,67.73,67.81,67.73,67.77,11205.0,62.4533,62.527,62.4533,62.4901,11205.0
2023-10-24 14:10:00,67.77,67.79,67.72,67.78,3940.0,62.4901,62.5086,62.444,62.4994,3940.0
2023-10-24 14:15:00,67.79,67.89,67.78,67.84,13961.0,62.5086,62.6008,62.4994,62.5547,13961.0
2023-10-24 14:20:00,67.85,67.91,67.8,67.91,4875.0,62.5639,62.6192,62.5178,62.6192,4875.0
2023-10-24 14:25:00,67.91,67.94,67.87,67.94,8436.0,62.6192,62.6469,62.5824,62.6469,8436.0
2023-10-24 14:30:00,67.95,68.11,67.95,68.04,6684.0,62.6561,62.8037,62.6561,62.7391,6684.0
2023-10-24 14:35:00,68.04,68.08,67.99,68.0,6922.0,62.7391,62.776,62.693,62.7022,6922.0
2023-10-24 14:40:00,67.99,68.08,67.99,68.08,4147.0,62.693,62.776,62.693,62.776,4147.0
2023-10-24 14:45:00,68.08,68.08,68.04,68.07,3715.0,62.776,62.776,62.7391,62.7668,3715.0
2023-10-24 14:50:00,68.06,68.07,68.02,68.06,6588.0,62.7576,62.7668,62.7207,62.7576,6588.0
2023-10-24 14:55:00,68.06,68.07,68.01,68.05,6126.0,62.7576,62.7668,62.7114,62.7483,6126.0
2023-10-24 15:00:00,68.06,68.13,68.05,68.13,9070.0,62.7576,62.8221,62.7483,62.8221,9070.0
2023-10-24 15:05:00,68.11,68.11,67.94,67.94,14280.0,62.8037,62.8037,62.6469,62.6469,14280.0
2023-10-24 15:10:00,67.95,68.04,67.92,68.02,13685.0,62.6561,62.7391,62.6285,62.7207,13685.0
2023-10-24 15:15:00,68.01,68.1,68.01,68.07,16268.0,62.7114,62.7944,62.7114,62.7668,16268.0
2023-10-24 15:20:00,68.07,68.13,68.06,68.1,9130.0,62.7668,62.8221,62.7576,62.7944,9130.0
2023-10-24 15:25:00,68.09,68.15,68.07,68.1,26523.0,62.7852,62.8405,62.7668,62.7944,26523.0
2023-10-24 15:30:00,68.11,68.11,67.96,67.97,14723.0,62.8037,62.8037,62.6653,62.6746,14723.0
2023-10-24 15:35:00,67.96,68.03,67.92,68.0,21327.0,62.6653,62.7299,62.6285,62.7022,21327.0
2023-10-24 15:40:00,68.0,68.04,67.99,68.01,22665.0,62.7022,62.7391,62.693,62.7114,22665.0
2023-10-24 15:45:00,68.01,68.03,67.95,67.98,25946.0,62.7114,62.7299,62.6561,62.6838,25946.0
2023-10-24 15:50:00,67.99,68.04,67.93,67.98,53801.0,62.693,62.7391,62.6377,62.6838,53801.0
2023-10-24 15:55:00,67.97,68.07,67.94,67.94,117037.0,62.6746,62.7668,62.6469,62.6469,117037.0
2023-10-25 09:30:00,67.78,68.25,67.78,68.2,32592.0,62.4994,62.9328,62.4994,62.8866,32592.0
2023-10-25 09:35:00,68.23,68.35,68.1,68.28,5956.0,62.9143,63.025,62.7944,62.9604,5956.0
2023-10-25 09:40:00,68.2,68.21,67.99,68.0,9905.0,62.8866,62.8959,62.693,62.7022,9905.0
2023-10-25 09:45:00,68.03,68.03,67.78,67.8,4425.0,62.7299,62.7299,62.4994,62.5178,4425.0
2023-10-25 09:50:00,67.79,67.94,67.78,67.89,3926.0,62.5086,62.6469,62.4994,62.6008,3926.0
2023-10-25 09:55:00,67.94,67.97,67.88,67.91,9329.0,62.6469,62.6746,62.5916,62.6192,9329.0
2023-10-25 10:00:00,67.91,67.91,67.75,67.87,4825.0,62.6192,62.6192,62.4717,62.5824,4825.0
2023-10-25 10:05:00,67.89,67.92,67.74,67.81,13409.0,62.6008,62.6285,62.4625,62.527,13409.0
2023-10-25 10:10:00,67.81,67.84,67.71,67.76,5691.0,62.527,62.5547,62.4348,62.4809,5691.0
2023-10-25 10:15:00,67.75,67.79,67.67,67.7,6246.0,62.4717,62.5086,62.3979,62.4256,6246.0
2023-10-25 10:20:00,67.7,67.82,67.68,67.76,8377.0,62.4256,62.5363,62.4072,62.4809,8377.0
2023-10-25 10:25:00,67.75,67.81,67.73,67.73,7017.0,62.4717,62.527,62.4533,62.4533,7017.0
2023-10-25 10:30:00,67.71,67.8,67.6,67.62,7972.0,62.4348,62.5178,62.3334,62.3518,7972.0
2023-10-25 10:35:00,67.59,67.62,67.38,67.61,15452.0,62.3242,62.3518,62.1305,62.3426,15452.0
2023-10-25 10:40:00,67.63,67.63,67.46,67.49,4756.0,62.3611,62.3611,62.2043,62.232,4756.0
2023-10-25 10:45:00,67.47,67.58,67.41,67.53,10685.0,62.2135,62.315,62.1582,62.2688,10685.0
2023-10-25 10:50:00,67.52,67.66,67.51,67.61,18258.0,62.2596,62.3887,62.2504,62.3426,18258.0
2023-10-25 10:55:00,67.59,67.72,67.59,67.65,8076.0,62.3242,62.444,62.3242,62.3795,8076.0
2023-10-25 11:00:00,67.61,67.76,67.58,67.73,11588.0,62.3426,62.4809,62.315,62.4533,11588.0
2023-10-25 11:05:00,67.69,67.77,67.65,67.66,4208.0,62.4164,62.4901,62.3795,62.3887,4208.0
2023-10-25 11:10:00,67.68,67.71,67.59,67.67,6276.0,62.4072,62.4348,62.3242,62.3979,6276.0
2023-10-25 11:15:00,67.68,67.72,67.61,67.72,5855.0,62.4072,62.444,62.3426,62.444,5855.0
2023-10-25 11:20:00,67.7,67.71,67.6,67.62,6308.0,62.4256,62.4348,62.3334,62.3518,6308.0
2023-10-25 11:25:00,67.63,67.72,67.55,67.61,7736.0,62.3611,62.444,62.2873,62.3426,7736.0
2023-10-25 11:30:00,67.61,67.61,67.5,67.54,7314.0,62.3426,62.3426,62.2412,62.2781,7314.0
2023-10-25 11:35:00,67.54,67.69,67.52,67.68,6223.0,62.2781,62.4164,62.2596,62.4072,6223.0
2023-10-25 11:40:00,67.68,67.72,67.62,67.71,4288.0,62.4072,62.444,62.3518,62.4348,4288.0
2023-10-25 11:45:00,67.72,67.8,67.65,67.68,7356.0,62.444,62.5178,62.3795,62.4072,7356.0
2023-10-25 11:50:00,67.68,67.72,67.61,67.62,4526.0,62.4072,62.444,62.3426,62.3518,4526.0
2023-10-25 11:55:00,67.64,67.64,67.56,67.59,6206.0,62.3703,62.3703,62.2965,62.3242,6206.0
2023-10-25 12:00:00,67.57,67.65,67.53,67.62,6911.0,62.3057,62.3795,62.2688,62.3518,6911.0
2023-10-25 12:05:00,67.62,67.63,67.51,67.55,6333.0,62.3518,62.3611,62.2504,62.2873,6333.0
2023-10-25 12:10:00,67.55,67.57,67.52,67.55,12346.0,62.2873,62.3057,62.2596,62.2873,12346.0
2023-10-25 12:15:00,67.55,67.64,67.54,67.61,5247.0,62.2873,62.3703,62.2781,62.3426,5247.0
2023-10-25 12:20:00,67.59,67.66,67.59,67.66,4884.0,62.3242,62.3887,62.3242,62.3887,4884.0
2023-10-25 12:25:00,67.65,67.66,67.62,67.64,7581.0,62.3795,62.3887,62.3518,62.3703,7581.0
2023-10-25 12:30:00,67.62,67.82,67.61,67.66,7571.0,62.3518,62.5363,62.3426,62.3887,7571.0
2023-10-25 12:35:00,67.67,67.67,67.61,67.64,7551.0,62.3979,62.3979,62.3426,62.3703,7551.0
2023-10-25 12:40:00,67.63,67.7,67.54,67.7,14828.0,62.3611,62.4256,62.2781,62.4256,14828.0
2023-10-25 12:45:00,67.69,67.7,67.58,67.58,7999.0,62.4164,62.4256,62.315,62.315,7999.0
2023-10-25 12:50:00,67.58,67.58,67.45,67.48,11379.0,62.315,62.315,62.1951,62.2227,11379.0
2023-10-25 12:55:00,67.45,67.48,67.42,67.46,7873.0,62.1951,62.2227,62.1674,62.2043,7873.0
2023-10-25 13:00:00,67.44,67.5,67.39,67.42,5997.0,62.1859,62.2412,62.1398,62.1674,5997.0
2023-10-25 13:05:00,67.43,67.43,67.37,67.42,4849.0,62.1766,62.1766,62.1213,62.1674,4849.0
2023-10-25 13:10:00,67.43,67.48,67.41,67.47,4151.0,62.1766,62.2227,62.1582,62.2135,4151.0
2023-10-25 13:15:00,67.43,67.47,67.38,67.46,21894.0,62.1766,62.2135,62.1305,62.2043,21894.0
2023-10-25 13:20:00,67.43,67.45,67.35,67.45,9320.0,62.1766,62.1951,62.1029,62.1951,9320.0
2023-10-25 13:25:00,67.52,67.53,67.42,67.51,9590.0,62.2596,62.2688,62.1674,62.2504,9590.0
2023-10-25 13:30:00,67.49,67.54,67.41,67.54,14811.0,62.232,62.2781,62.1582,62.2781,14811.0
2023-10-25 13:35:00,67.53,67.58,67.51,67.55,11273.0,62.2688,62.315,62.2504,62.2873,11273.0
2023-10-25 13:40:00,67.53,67.78,67.53,67.64,62865.0,62.2688,62.4994,62.2688,62.3703,62865.0
2023-10-25 13:45:00,67.65,67.65,67.53,67.55,14889.0,62.3795,62.3795,62.2688,62.2873,14889.0
2023-10-25 13:50:00,67.55,67.56,67.5,67.56,7802.0,62.2873,62.2965,62.2412,62.2965,7802.0
2023-10-25 13:55:00,67.63,67.64,67.58,67.6,6056.0,62.3611,62.3703,62.315,62.3334,6056.0
2023-10-25 14:00:00,67.61,67.62,67.53,67.53,5663.0,62.3426,62.3518,62.2688,62.2688,5663.0
2023-10-25 14:05:00,67.53,67.53,67.49,67.51,5091.0,62.2688,62.2688,62.232,62.2504,5091.0
2023-10-25 14:10:00,67.51,67.68,67.49,67.68,10041.0,62.2504,62.4072,62.232,62.4072,10041.0
2023-10-25 14:15:00,67.7,67.79,67.68,67.72,5041.0,62.4256,62.5086,62.4072,62.444,5041.0
2023-10-25 14:20:00,67.72,67.75,67.69,67.7,5316.0,62.444,62.4717,62.4164,62.4256,5316.0
2023-10-25 14:25:00,67.7,67.72,67.63,67.67,7613.0,62.4256,62.444,62.3611,62.3979,7613.0
2023-10-25 14:30:00,67.68,67.68,67.59,67.6,4457.0,62.4072,62.4072,62.3242,62.3334,4457.0
2023-10-25 14:35:00,67.59,67.66,67.58,67.61,10206.0,62.3242,62.3887,62.315,62.3426,10206.0
2023-10-25 14:40:00,67.61,67.62,67.58,67.61,6867.0,62.3426,62.3518,62.315,62.3426,6867.0
2023-10-25 14:45:00,67.62,67.68,67.62,67.62,5890.0,62.3518,62.4072,62.3518,62.3518,5890.0
2023-10-25 14:50:00,67.62,67.73,67.62,67.73,5595.0,62.3518,62.4533,62.3518,62.4533,5595.0
2023-10-25 14:55:00,67.74,67.78,67.68,67.7,8396.0,62.4625,62.4994,62.4072,62.4256,8396.0
2023-10-25 15:00:00,67.7,67.71,67.68,67.7,12613.0,62.4256,62.4348,62.4072,62.4256,12613.0
2023-10-25 15:05:00,67.7,67.77,67.68,67.75,12091.0,62.4256,62.4901,62.4072,62.4717,12091.0
2023-10-25 15:10:00,67.75,67.82,67.74,67.76,13039.0,62.4717,62.5363,62.4625,62.4809,13039.0
2023-10-25 15:15:00,67.75,67.85,67.74,67.76,22008.0,62.4717,62.5639,62.4625,62.4809,22008.0
2023-10-25 15:20:00,67.75,67.8,67.75,67.8,11813.0,62.4717,62.5178,62.4717,62.5178,11813.0
2023-10-25 15:25:00,67.79,67.81,67.73,67.76,16134.0,62.5086,62.527,62.4533,62.4809,16134.0
2023-10-25 15:30:00,67.75,67.86,67.72,67.83,26446.0,62.4717,62.5731,62.444,62.5455,26446.0
2023-10-25 15:35:00,67.83,67.9,67.82,67.84,19789.0,62.5455,62.61,62.5363,62.5547,19789.0
2023-10-25 15:40:00,67.84,67.84,67.74,67.77,22345.0,62.5547,62.5547,62.4625,62.4901,22345.0
2023-10-25 15:45:00,67.76,67.82,67.74,67.75,31610.0,62.4809,62.5363,62.4625,62.4717,31610.0
2023-10-25 15:50:00,67.75,67.79,67.69,67.69,53836.0,62.4717,62.5086,62.4164,62.4164,53836.0
2023-10-25 15:55:00,67.7,67.72,67.58,67.58,170090.0,62.4256,62.444,62.315,62.315,170090.0
2023-10-26 09:30:00,67.21,67.66,67.21,67.46,25652.0,61.9738,62.3887,61.9738,62.2043,25652.0
2023-10-26 09:35:00,67.38,67.47,67.21,67.41,8740.0,62.1305,62.2135,61.9738,62.1582,8740.0
2023-10-26 09:40:00,67.35,67.48,67.27,67.27,8253.0,62.1029,62.2227,62.0291,62.0291,8253.0
2023-10-26 09:45:00,67.31,67.31,67.01,67.02,10399.0,62.066,62.066,61.7894,61.7986,10399.0
2023-10-26 09:50:00,67.05,67.05,66.74,66.89,32322.0,61.8262,61.8262,61.5404,61.6787,32322.0
2023-10-26 09:55:00,66.89,66.9,66.63,66.72,53510.0,61.6787,61.6879,61.439,61.522,53510.0
2023-10-26 10:00:00,66.71,66.99,66.63,66.95,30719.0,61.5127,61.7709,61.439,61.734,30719.0
2023-10-26 10:05:00,66.94,67.11,66.87,67.08,13352.0,61.7248,61.8816,61.6603,61.8539,13352.0
2023-10-26 10:10:00,67.12,67.23,67.08,67.22,16921.0,61.8908,61.9922,61.8539,61.983,16921.0
2023-10-26 10:15:00,67.2,67.3,67.08,67.26,12158.0,61.9646,62.0568,61.8539,62.0199,12158.0
2023-10-26 10:20:00,67.26,67.33,67.15,67.19,10123.0,62.0199,62.0844,61.9185,61.9553,10123.0
2023-10-26 10:25:00,67.22,67.35,67.22,67.32,7905.0,61.983,62.1029,61.983,62.0752,7905.0
2023-10-26 10:30:00,67.33,67.34,67.16,67.22,9770.0,62.0844,62.0936,61.9277,61.983,9770.0
2023-10-26 10:35:00,67.24,67.32,67.22,67.26,8698.0,62.0014,62.0752,61.983,62.0199,8698.0
2023-10-26 10:40:00,67.28,67.42,67.23,67.4,12753.0,62.0383,62.1674,61.9922,62.149,12753.0
2023-10-26 10:45:00,67.42,67.44,67.35,67.38,12365.0,62.1674,62.1859,62.1029,62.1305,12365.0
2023-10-26 10:50:00,67.38,67.56,67.36,67.52,21651.0,62.1305,62.2965,62.1121,62.2596,21651.0
2023-10-26 10:55:00,67.5,67.56,67.43,67.55,16469.0,62.2412,62.2965,62.1766,62.2873,16469.0
2023-10-26 11:00:00,67.55,67.65,67.49,67.5,12694.0,62.2873,62.3795,62.232,62.2412,12694.0
2023-10-26 11:05:00,67.52,67.53,67.35,67.4,24258.0,62.2596,62.2688,62.1029,62.149,24258.0
2023-10-26 11:10:00,67.4,67.45,67.26,67.29,7414.0,62.149,62.1951,62.0199,62.0475,7414.0
2023-10-26 11:15:00,67.32,67.53,67.3,67.47,15325.0,62.0752,62.2688,62.0568,62.2135,15325.0
2023-10-26 11:20:00,67.47,67.47,67.25,67.3,9533.0,62.2135,62.2135,62.0107,62.0568,9533.0
2023-10-26 11:25:00,67.31,67.31,67.12,67.17,13087.0,62.066,62.066,61.8908,61.9369,13087.0
2023-10-26 11:30:00,67.15,67.18,67.06,67.06,7681.0,61.9185,61.9461,61.8355,61.8355,7681.0
2023-10-26 11:35:00,67.05,67.25,67.02,67.2,6664.0,61.8262,62.0107,61.7986,61.9646,6664.0
2023-10-26 11:40:00,67.19,67.24,67.05,67.2,11198.0,61.9553,62.0014,61.8262,61.9646,11198.0
2023-10-26 11:45:00,67.21,67.26,67.17,67.19,4493.0,61.9738,62.0199,61.9369,61.9553,4493.0
2023-10-26 11:50:00,67.17,67.17,67.0,67.04,42442.0,61.9369,61.9369,61.7801,61.817,42442.0
2023-10-26 11:55:00,67.02,67.07,66.98,67.06,9750.0,61.7986,61.8447,61.7617,61.8355,9750.0
2023-10-26 12:00:00,67.05,67.05,66.81,66.88,23270.0,61.8262,61.8262,61.6049,61.6695,23270.0
2023-10-26 12:05:00,66.86,66.93,66.8,66.9,27798.0,61.651,61.7156,61.5957,61.6879,27798.0
2023-10-26 12:10:00,66.9,66.95,66.85,66.88,3978.0,61.6879,61.734,61.6418,61.6695,3978.0
2023-10-26 12:15:00,66.87,66.88,66.73,66.73,6815.0,61.6603,61.6695,61.5312,61.5312,6815.0
2023-10-26 12:20:00,66.76,66.89,66.75,66.84,7678.0,61.5588,61.6787,61.5496,61.6326,7678.0
2023-10-26 12:25:00,66.84,66.88,66.8,66.86,10573.0,61.6326,61.6695,61.5957,61.651,10573.0
2023-10-26 12:30:00,66.87,66.93,66.83,66.87,3074.0,61.6603,61.7156,61.6234,61.6603,3074.0
2023-10-26 12:35:00,66.88,66.89,66.74,66.82,12922.0,61.6695,61.6787,61.5404,61.6142,12922.0
2023-10-26 12:40:00,66.79,66.84,66.75,66.78,5145.0,61.5865,61.6326,61.5496,61.5773,5145.0
2023-10-26 12:45:00,66.75,66.88,66.75,66.83,6586.0,61.5496,61.6695,61.5496,61.6234,6586.0
2023-10-26 12:50:00,66.81,66.84,66.72,66.74,6012.0,61.6049,61.6326,61.522,61.5404,6012.0
2023-10-26 12:55:00,66.72,66.74,66.58,66.58,4153.0,61.522,61.5404,61.3929,61.3929,4153.0
2023-10-26 13:00:00,66.57,66.78,66.54,66.67,6087.0,61.3836,61.5773,61.356,61.4758,6087.0
2023-10-26 13:05:00,66.68,66.72,66.63,66.71,4965.0,61.4851,61.522,61.439,61.5127,4965.0
2023-10-26 13:10:00,66.72,66.75,66.65,66.65,5219.0,61.522,61.5496,61.4574,61.4574,5219.0
2023-10-26 13:15:00,66.67,66.71,66.63,66.66,5654.0,61.4758,61.5127,61.439,61.4666,5654.0
2023-10-26 13:20:00,66.67,66.67,66.44,66.47,11618.0,61.4758,61.4758,61.2638,61.2914,11618.0
2023-10-26 13:25:00,66.46,66.47,66.4,66.42,5282.0,61.2822,61.2914,61.2269,61.2453,5282.0
2023-10-26 13:30:00,66.39,66.48,66.3,66.48,10379.0,61.2177,61.3006,61.1347,61.3006,10379.0
2023-10-26 13:35:00,66.47,66.5,66.37,66.38,11596.0,61.2914,61.3191,61.1992,61.2084,11596.0
2023-10-26 13:40:00,66.37,66.4,66.34,66.39,6683.0,61.1992,61.2269,61.1716,61.2177,6683.0
2023-10-26 13:45:00,66.42,66.53,66.41,66.43,3442.0,61.2453,61.3468,61.2361,61.2545,3442.0
2023-10-26 13:50:00,66.43,66.46,66.39,66.4,3856.0,61.2545,61.2822,61.2177,61.2269,3856.0
2023-10-26 13:55:00,66.41,66.44,66.36,66.43,6348.0,61.2361,61.2638,61.19,61.2545,6348.0
2023-10-26 14:00:00,66.44,66.44,66.37,66.44,7190.0,61.2638,61.2638,61.1992,61.2638,7190.0
2023-10-26 14:05:00,66.45,66.52,66.45,66.48,4475.0,61.273,61.3375,61.273,61.3006,4475.0
2023-10-26 14:10:00,66.49,66.62,66.48,66.61,6689.0,61.3099,61.4297,61.3006,61.4205,6689.0
2023-10-26 14:15:00,66.62,66.64,66.54,66.54,14237.0,61.4297,61.4482,61.356,61.356,14237.0
2023-10-26 14:20:00,66.53,66.56,66.49,66.49,3887.0,61.3468,61.3744,61.3099,61.3099,3887.0
2023-10-26 14:25:00,66.46,66.48,66.42,66.48,4242.0,61.2822,61.3006,61.2453,61.3006,4242.0
2023-10-26 14:30:00,66.47,66.61,66.41,66.56,9717.0,61.2914,61.4205,61.2361,61.3744,9717.0
2023-10-26 14:35:00,66.55,66.6,66.49,66.55,11759.0,61.3652,61.4113,61.3099,61.3652,11759.0
2023-10-26 14:40:00,66.55,66.66,66.55,66.61,6788.0,61.3652,61.4666,61.3652,61.4205,6788.0
2023-10-26 14:45:00,66.59,66.69,66.58,66.6,5527.0,61.4021,61.4943,61.3929,61.4113,5527.0
2023-10-26 14:50:00,66.61,66.67,66.59,66.66,3866.0,61.4205,61.4758,61.4021,61.4666,3866.0
2023-10-26 14:55:00,66.67,66.73,66.67,66.71,7592.0,61.4758,61.5312,61.4758,61.5127,7592.0
2023-10-26 15:00:00,66.73,66.86,66.72,66.75,22827.0,61.5312,61.651,61.522,61.5496,22827.0
2023-10-26 15:05:00,66.76,66.76,66.55,66.56,12359.0,61.5588,61.5588,61.3652,61.3744,12359.0
2023-10-26 15:10:00,66.56,66.57,66.48,66.54,8057.0,61.3744,61.3836,61.3006,61.356,8057.0
2023-10-26 15:15:00,66.54,66.64,66.49,66.62,12259.0,61.356,61.4482,61.3099,61.4297,12259.0
2023-10-26 15:20:00,66.62,66.66,66.49,66.53,11043.0,61.4297,61.4666,61.3099,61.3468,11043.0
2023-10-26 15:25:00,66.53,66.54,66.37,66.39,15594.0,61.3468,61.356,61.1992,61.2177,15594.0
2023-10-26 15:30:00,66.36,66.45,66.35,66.38,13564.0,61.19,61.273,61.1808,61.2084,13564.0
2023-10-26 15:35:00,66.38,66.38,66.21,66.22,29358.0,61.2084,61.2084,61.0517,61.0609,29358.0
2023-10-26 15:40:00,66.22,66.25,66.14,66.23,32551.0,61.0609,61.0886,60.9871,61.0701,32551.0
2023-10-26 15:45:00,66.23,66.23,66.11,66.15,38945.0,61.0701,61.0701,60.9595,60.9964,38945.0
2023-10-26 15:50:00,66.15,66.26,66.15,66.17,56775.0,60.9964,61.0978,60.9964,61.0148,56775.0
2023-10-26 15:55:00,66.17,66.19,66.07,66.12,147503.0,61.0148,61.0332,60.9226,60.9687,147503.0
2023-10-27 09:30:00,65.86,66.32,65.86,66.32,30360.0,60.729,61.1531,60.729,61.1531,30360.0
2023-10-27 09:35:00,66.31,66.55,66.25,66.29,6169.0,61.1439,61.3652,61.0886,61.1255,6169.0
2023-10-27 09:40:00,66.3,66.38,66.13,66.21,9197.0,61.1347,61.2084,60.9779,61.0517,9197.0
2023-10-27 09:45:00,66.25,66.42,66.23,66.31,9625.0,61.0886,61.2453,61.0701,61.1439,9625.0
2023-10-27 09:50:00,66.3,66.35,66.04,66.07,14528.0,61.1347,61.1808,60.8949,60.9226,14528.0
2023-10-27 09:55:00,66.07,66.07,65.74,65.89,16773.0,60.9226,60.9226,60.6183,60.7566,16773.0
2023-10-27 10:00:00,65.82,65.87,65.55,65.61,15144.0,60.6921,60.7382,60.4431,60.4984,15144.0
2023-10-27 10:05:00,65.64,65.71,65.57,65.66,22458.0,60.5261,60.5906,60.4615,60.5445,22458.0
2023-10-27 10:10:00,65.7,65.8,65.62,65.76,12364.0,60.5814,60.6736,60.5077,60.6367,12364.0
2023-10-27 10:15:00,65.75,65.75,65.51,65.51,16387.0,60.6275,60.6275,60.4062,60.4062,16387.0
2023-10-27 10:20:00,65.54,65.67,65.54,65.63,15651.0,60.4339,60.5538,60.4339,60.5169,15651.0
2023-10-27 10:25:00,65.58,65.6,65.47,65.54,21522.0,60.4708,60.4892,60.3693,60.4339,21522.0
2023-10-27 10:30:00,65.53,65.57,65.41,65.55,17802.0,60.4247,60.4615,60.314,60.4431,17802.0
2023-10-27 10:35:00,65.56,65.63,65.4,65.41,21851.0,60.4523,60.5169,60.3048,60.314,21851.0
2023-10-27 10:40:00,65.42,65.46,65.24,65.37,24445.0,60.3232,60.3601,60.1573,60.2771,24445.0
2023-10-27 10:45:00,65.39,65.5,65.39,65.42,18179.0,60.2956,60.397,60.2956,60.3232,18179.0
2023-10-27 10:50:00,65.46,65.56,65.42,65.46,14087.0,60.3601,60.4523,60.3232,60.3601,14087.0
2023-10-27 10:55:00,65.45,65.51,65.37,65.51,17179.0,60.3509,60.4062,60.2771,60.4062,17179.0
2023-10-27 11:00:00,65.53,65.54,65.27,65.33,16297.0,60.4247,60.4339,60.1849,60.2402,16297.0
2023-10-27 11:05:00,65.32,65.42,65.26,65.28,28170.0,60.231,60.3232,60.1757,60.1941,28170.0
2023-10-27 11:10:00,65.28,65.28,65.18,65.23,20218.0,60.1941,60.1941,60.1019,60.148,20218.0
2023-10-27 11:15:00,65.23,65.38,65.2,65.24,16291.0,60.148,60.2863,60.1204,60.1573,16291.0
2023-10-27 11:20:00,65.28,65.36,65.23,65.28,15008.0,60.1941,60.2679,60.148,60.1941,15008.0
2023-10-27 11:25:00,65.3,65.32,65.2,65.2,11513.0,60.2126,60.231,60.1204,60.1204,11513.0
2023-10-27 11:30:00,65.17,65.18,65.03,65.09,17084.0,60.0927,60.1019,59.9636,60.0189,17084.0
2023-10-27 11:35:00,65.11,65.17,65.01,65.04,38489.0,60.0374,60.0927,59.9452,59.9728,38489.0
2023-10-27 11:40:00,65.03,65.07,64.92,64.94,25063.0,59.9636,60.0005,59.8622,59.8806,25063.0
2023-10-27 11:45:00,64.92,64.93,64.81,64.93,15367.0,59.8622,59.8714,59.7608,59.8714,15367.0
2023-10-27 11:50:00,64.89,64.9,64.75,64.75,17536.0,59.8345,59.8437,59.7054,59.7054,17536.0
2023-10-27 11:55:00,64.76,64.79,64.57,64.64,17673.0,59.7147,59.7423,59.5395,59.604,17673.0
2023-10-27 12:00:00,64.64,64.68,64.52,64.59,14819.0,59.604,59.6409,59.4933,59.5579,14819.0
2023-10-27 12:05:00,64.59,64.7,64.58,64.64,11092.0,59.5579,59.6593,59.5487,59.604,11092.0
2023-10-27 12:10:00,64.63,64.68,64.57,64.59,7083.0,59.5948,59.6409,59.5395,59.5579,7083.0
2023-10-27 12:15:00,64.59,64.71,64.58,64.7,16794.0,59.5579,59.6685,59.5487,59.6593,16794.0
2023-10-27 12:20:00,64.7,64.71,64.61,64.62,8941.0,59.6593,59.6685,59.5763,59.5856,8941.0
2023-10-27 12:25:00,64.65,64.73,64.58,64.7,7180.0,59.6132,59.687,59.5487,59.6593,7180.0
2023-10-27 12:30:00,64.7,64.81,64.68,64.81,7450.0,59.6593,59.7608,59.6409,59.7608,7450.0
2023-10-27 12:35:00,64.8,64.94,64.79,64.91,9129.0,59.7515,59.8806,59.7423,59.853,9129.0
2023-10-27 12:40:00,64.87,64.96,64.81,64.91,3421.0,59.8161,59.8991,59.7608,59.853,3421.0
2023-10-27 12:45:00,64.92,64.95,64.82,64.82,8764.0,59.8622,59.8898,59.77,59.77,8764.0
2023-10-27 12:50:00,64.81,64.83,64.73,64.8,5658.0,59.7608,59.7792,59.687,59.7515,5658.0
2023-10-27 12:55:00,64.81,64.81,64.76,64.8,6682.0,59.7608,59.7608,59.7147,59.7515,6682.0
2023-10-27 13:00:00,64.81,64.85,64.8,64.84,3100.0,59.7608,59.7976,59.7515,59.7884,3100.0
2023-10-27 13:05:00,64.83,64.83,64.67,64.76,9663.0,59.7792,59.7792,59.6317,59.7147,9663.0
2023-10-27 13:10:00,64.78,64.83,64.67,64.74,9692.0,59.7331,59.7792,59.6317,59.6962,9692.0
2023-10-27 13:15:00,64.72,64.73,64.63,64.69,18964.0,59.6778,59.687,59.5948,59.6501,18964.0
2023-10-27 13:20:00,64.69,64.83,64.65,64.83,5301.0,59.6501,59.7792,59.6132,59.7792,5301.0
2023-10-27 13:25:00,64.82,64.85,64.72,64.74,4231.0,59.77,59.7976,59.6778,59.6962,4231.0
2023-10-27 13:30:00,64.74,64.81,64.68,64.8,15623.0,59.6962,59.7608,59.6409,59.7515,15623.0
2023-10-27 13:35:00,64.81,64.86,64.73,64.82,10596.0,59.7608,59.8069,59.687,59.77,10596.0
2023-10-27 13:40:00,64.8,64.8,64.68,64.7,7693.0,59.7515,59.7515,59.6409,59.6593,7693.0
2023-10-27 13:45:00,64.69,64.69,64.59,64.59,5100.0,59.6501,59.6501,59.5579,59.5579,5100.0
2023-10-27 13:50:00,64.59,64.64,64.5,64.5,9778.0,59.5579,59.604,59.4749,59.4749,9778.0
2023-10-27 13:55:00,64.48,64.55,64.46,64.53,8570.0,59.4565,59.521,59.438,59.5026,8570.0
2023-10-27 14:00:00,64.55,64.56,64.48,64.48,9706.0,59.521,59.5302,59.4565,59.4565,9706.0
2023-10-27 14:05:00,64.48,64.49,64.28,64.39,14763.0,59.4565,59.4657,59.272,59.3735,14763.0
2023-10-27 14:10:00,64.41,64.41,64.34,64.37,6095.0,59.3919,59.3919,59.3274,59.355,6095.0
2023-10-27 14:15:00,64.39,64.5,64.36,64.39,6831.0,59.3735,59.4749,59.3458,59.3735,6831.0
2023-10-27 14:20:00,64.38,64.38,64.22,64.22,6606.0,59.3643,59.3643,59.2167,59.2167,6606.0
2023-10-27 14:25:00,64.21,64.23,64.1,64.15,10375.0,59.2075,59.2259,59.1061,59.1522,10375.0
2023-10-27 14:30:00,64.14,64.4,64.12,64.38,16948.0,59.143,59.3827,59.1245,59.3643,16948.0
2023-10-27 14:35:00,64.38,64.47,64.33,64.42,7506.0,59.3643,59.4472,59.3182,59.4011,7506.0
2023-10-27 14:40:00,64.43,64.44,64.38,64.43,7667.0,59.4104,59.4196,59.3643,59.4104,7667.0
2023-10-27 14:45:00,64.45,64.51,64.35,64.36,10245.0,59.4288,59.4841,59.3366,59.3458,10245.0
2023-10-27 14:50:00,64.36,64.38,64.3,64.33,13702.0,59.3458,59.3643,59.2905,59.3182,13702.0
2023-10-27 14:55:00,64.31,64.32,64.2,64.29,16660.0,59.2997,59.3089,59.1983,59.2813,16660.0
2023-10-27 15:00:00,64.29,64.34,64.23,64.26,9152.0,59.2813,59.3274,59.2259,59.2536,9152.0
2023-10-27 15:05:00,64.27,64.4,64.25,64.35,13590.0,59.2628,59.3827,59.2444,59.3366,13590.0
2023-10-27 15:10:00,64.36,64.4,64.29,64.38,10881.0,59.3458,59.3827,59.2813,59.3643,10881.0
2023-10-27 15:15:00,64.37,64.41,64.29,64.3,9596.0,59.355,59.3919,59.2813,59.2905,9596.0
2023-10-27 15:20:00,64.3,64.38,64.26,64.35,15342.0,59.2905,59.3643,59.2536,59.3366,15342.0
2023-10-27 15:25:00,64.35,64.47,64.35,64.43,9100.0,59.3366,59.4472,59.3366,59.4104,9100.0
2023-10-27 15:30:00,64.43,64.43,64.3,64.34,25975.0,59.4104,59.4104,59.2905,59.3274,25975.0
2023-10-27 15:35:00,64.33,64.37,64.28,64.28,20809.0,59.3182,59.355,59.272,59.272,20809.0
2023-10-27 15:40:00,64.28,64.4,64.28,64.28,24532.0,59.272,59.3827,59.272,59.272,24532.0
2023-10-27 15:45:00,64.27,64.31,64.25,64.29,28237.0,59.2628,59.2997,59.2444,59.2813,28237.0
2023-10-27 15:50:00,64.29,64.29,64.19,64.2,49138.0,59.2813,59.2813,59.1891,59.1983,49138.0
2023-10-27 15:55:00,64.2,64.43,64.2,64.41,126789.0,59.1983,59.4104,59.1983,59.3919,126789.0
2023-10-30 09:30:00,64.54,65.04,64.54,64.92,21480.0,59.5118,59.9728,59.5118,59.8622,21480.0
2023-10-30 09:35:00,64.92,64.96,64.58,64.59,14531.0,59.8622,59.8991,59.5487,59.5579,14531.0
2023-10-30 09:40:00,64.62,64.88,64.54,64.78,6564.0,59.5856,59.8253,59.5118,59.7331,6564.0
2023-10-30 09:45:00,64.81,64.84,64.63,64.65,5049.0,59.7608,59.7884,59.5948,59.6132,5049.0
2023-10-30 09:50:00,64.7,64.73,64.5,64.57,5099.0,59.6593,59.687,59.4749,59.5395,5099.0
2023-10-30 09:55:00,64.58,64.58,64.43,64.52,15043.0,59.5487,59.5487,59.4104,59.4933,15043.0
2023-10-30 10:00:00,64.51,64.51,64.33,64.36,7919.0,59.4841,59.4841,59.3182,59.3458,7919.0
2023-10-30 10:05:00,64.36,64.45,64.31,64.37,13399.0,59.3458,59.4288,59.2997,59.355,13399.0
2023-10-30 10:10:00,64.37,64.46,64.34,64.39,9717.0,59.355,59.438,59.3274,59.3735,9717.0
2023-10-30 10:15:00,64.37,64.39,64.22,64.29,14373.0,59.355,59.3735,59.2167,59.2813,14373.0
2023-10-30 10:20:00,64.3,64.33,64.25,64.3,11628.0,59.2905,59.3182,59.2444,59.2905,11628.0
2023-10-30 10:25:00,64.28,64.3,64.15,64.2,18697.0,59.272,59.2905,59.1522,59.1983,18697.0
2023-10-30 10:30:00,64.18,64.25,64.13,64.19,12600.0,59.1798,59.2444,59.1337,59.1891,12600.0
2023-10-30 10:35:00,64.18,64.22,64.07,64.22,13306.0,59.1798,59.2167,59.0784,59.2167,13306.0
2023-10-30 10:40:00,64.21,64.41,64.21,64.37,6096.0,59.2075,59.3919,59.2075,59.355,6096.0
2023-10-30 10:45:00,64.36,64.59,64.35,64.5,13425.0,59.3458,59.5579,59.3366,59.4749,13425.0
2023-10-30 10:50:00,64.48,64.53,64.47,64.48,5669.0,59.4565,59.5026,59.4472,59.4565,5669.0
2023-10-30 10:55:00,64.43,64.43,64.34,64.37,4956.0,59.4104,59.4104,59.3274,59.355,4956.0
2023-10-30 11:00:00,64.39,64.57,64.37,64.55,6614.0,59.3735,59.5395,59.355,59.521,6614.0
2023-10-30 11:05:00,64.54,64.61,64.51,64.59,5505.0,59.5118,59.5763,59.4841,59.5579,5505.0
2023-10-30 11:10:00,64.59,64.63,64.53,64.55,6757.0,59.5579,59.5948,59.5026,59.521,6757.0
2023-10-30 11:15:00,64.53,64.56,64.48,64.49,4646.0,59.5026,59.5302,59.4565,59.4657,4646.0
2023-10-30 11:20:00,64.48,64.48,64.32,64.38,3975.0,59.4565,59.4565,59.3089,59.3643,3975.0
2023-10-30 11:25:00,64.38,64.56,64.38,64.56,6479.0,59.3643,59.5302,59.3643,59.5302,6479.0
2023-10-30 11:30:00,64.56,64.58,64.47,64.52,4768.0,59.5302,59.5487,59.4472,59.4933,4768.0
2023-10-30 11:35:00,64.53,64.62,64.49,64.55,8488.0,59.5026,59.5856,59.4657,59.521,8488.0
2023-10-30 11:40:00,64.53,64.56,64.46,64.5,5310.0,59.5026,59.5302,59.438,59.4749,5310.0
2023-10-30 11:45:00,64.51,64.51,64.31,64.35,6414.0,59.4841,59.4841,59.2997,59.3366,6414.0
2023-10-30 11:50:00,64.33,64.42,64.33,64.41,3293.0,59.3182,59.4011,59.3182,59.3919,3293.0
2023-10-30 11:55:00,64.41,64.48,64.4,64.44,6618.0,59.3919,59.4565,59.3827,59.4196,6618.0
2023-10-30 12:00:00,64.42,64.54,64.41,64.54,4443.0,59.4011,59.5118,59.3919,59.5118,4443.0
2023-10-30 12:05:00,64.52,64.55,64.48,64.52,4479.0,59.4933,59.521,59.4565,59.4933,4479.0
2023-10-30 12:10:00,64.5,64.58,64.5,64.55,5424.0,59.4749,59.5487,59.4749,59.521,5424.0
2023-10-30 12:15:00,64.55,64.58,64.48,64.57,11207.0,59.521,59.5487,59.4565,59.5395,11207.0
2023-10-30 12:20:00,64.58,64.59,64.49,64.5,10457.0,59.5487,59.5579,59.4657,59.4749,10457.0
2023-10-30 12:25:00,64.5,64.55,64.47,64.53,5570.0,59.4749,59.521,59.4472,59.5026,5570.0
2023-10-30 12:30:00,64.52,64.61,64.52,64.55,6376.0,59.4933,59.5763,59.4933,59.521,6376.0
2023-10-30 12:35:00,64.57,64.63,64.52,64.55,5653.0,59.5395,59.5948,59.4933,59.521,5653.0
2023-10-30 12:40:00,64.52,64.55,64.45,64.47,4044.0,59.4933,59.521,59.4288,59.4472,4044.0
2023-10-30 12:45:00,64.47,64.54,64.42,64.51,6016.0,59.4472,59.5118,59.4011,59.4841,6016.0
2023-10-30 12:50:00,64.53,64.62,64.51,64.57,8708.0,59.5026,59.5856,59.4841,59.5395,8708.0
2023-10-30 12:55:00,64.57,64.61,64.52,64.61,8677.0,59.5395,59.5763,59.4933,59.5763,8677.0
2023-10-30 13:00:00,64.63,64.65,64.61,64.63,8108.0,59.5948,59.6132,59.5763,59.5948,8108.0
2023-10-30 13:05:00,64.63,64.65,64.56,64.6,5803.0,59.5948,59.6132,59.5302,59.5671,5803.0
2023-10-30 13:10:00,64.61,64.61,64.51,64.51,4463.0,59.5763,59.5763,59.4841,59.4841,4463.0
2023-10-30 13:15:00,64.53,64.58,64.51,64.52,4466.0,59.5026,59.5487,59.4841,59.4933,4466.0
2023-10-30 13:20:00,64.52,64.56,64.48,64.56,4050.0,59.4933,59.5302,59.4565,59.5302,4050.0
2023-10-30 13:25:00,64.55,64.68,64.53,64.66,10744.0,59.521,59.6409,59.5026,59.6224,10744.0
2023-10-30 13:30:00,64.67,64.74,64.55,64.55,8286.0,59.6317,59.6962,59.521,59.521,8286.0
2023-10-30 13:35:00,64.57,64.73,64.53,64.73,10399.0,59.5395,59.687,59.5026,59.687,10399.0
2023-10-30 13:40:00,64.73,64.74,64.65,64.73,7605.0,59.687,59.6962,59.6132,59.687,7605.0
2023-10-30 13:45:00,64.73,64.75,64.66,64.74,6687.0,59.687,59.7054,59.6224,59.6962,6687.0
2023-10-30 13:50:00,64.74,64.84,64.73,64.83,9529.0,59.6962,59.7884,59.687,59.7792,9529.0
2023-10-30 13:55:00,64.81,64.81,64.75,64.77,5347.0,59.7608,59.7608,59.7054,59.7239,5347.0
2023-10-30 14:00:00,64.79,64.8,64.72,64.8,9390.0,59.7423,59.7515,59.6778,59.7515,9390.0
2023-10-30 14:05:00,64.79,64.8,64.68,64.7,6720.0,59.7423,59.7515,59.6409,59.6593,6720.0
2023-10-30 14:10:00,64.7,64.82,64.7,64.75,15302.0,59.6593,59.77,59.6593,59.7054,15302.0
2023-10-30 14:15:00,64.72,64.81,64.72,64.76,14382.0,59.6778,59.7608,59.6778,59.7147,14382.0
2023-10-30 14:20:00,64.75,64.77,64.66,64.7,9582.0,59.7054,59.7239,59.6224,59.6593,9582.0
2023-10-30 14:25:00,64.7,64.72,64.66,64.7,7671.0,59.6593,59.6778,59.6224,59.6593,7671.0
2023-10-30 14:30:00,64.69,64.7,64.62,64.7,6888.0,59.6501,59.6593,59.5856,59.6593,6888.0
2023-10-30 14:35:00,64.68,64.77,64.67,64.71,12532.0,59.6409,59.7239,59.6317,59.6685,12532.0
2023-10-30 14:40:00,64.7,64.72,64.68,64.68,5297.0,59.6593,59.6778,59.6409,59.6409,5297.0
2023-10-30 14:45:00,64.68,64.7,64.65,64.67,8813.0,59.6409,59.6593,59.6132,59.6317,8813.0
2023-10-30 14:50:00,64.66,64.66,64.57,64.58,9651.0,59.6224,59.6224,59.5395,59.5487,9651.0
2023-10-30 14:55:00,64.57,64.6,64.56,64.58,12102.0,59.5395,59.5671,59.5302,59.5487,12102.0
2023-10-30 15:00:00,64.59,64.67,64.58,64.59,9943.0,59.5579,59.6317,59.5487,59.5579,9943.0
2023-10-30 15:05:00,64.57,64.67,64.57,64.66,6744.0,59.5395,59.6317,59.5395,59.6224,6744.0
2023-10-30 15:10:00,64.66,64.75,64.6,64.74,6784.0,59.6224,59.7054,59.5671,59.6962,6784.0
2023-10-30 15:15:00,64.73,64.84,64.72,64.81,10615.0,59.687,59.7884,59.6778,59.7608,10615.0
2023-10-30 15:20:00,64.82,64.94,64.82,64.94,14977.0,59.77,59.8806,59.77,59.8806,14977.0
2023-10-30 15:25:00,64.94,64.94,64.83,64.89,13492.0,59.8806,59.8806,59.7792,59.8345,13492.0
2023-10-30 15:30:00,64.89,64.91,64.82,64.9,16243.0,59.8345,59.853,59.77,59.8437,16243.0
2023-10-30 15:35:00,64.9,64.95,64.89,64.93,18159.0,59.8437,59.8898,59.8345,59.8714,18159.0
2023-10-30 15:40:00,64.91,64.91,64.69,64.81,22281.0,59.853,59.853,59.6501,59.7608,22281.0
2023-10-30 15:45:00,64.81,64.81,64.71,64.72,20239.0,59.7608,59.7608,59.6685,59.6778,20239.0
2023-10-30 15:50:00,64.72,64.76,64.62,64.63,60435.0,59.6778,59.7147,59.5856,59.5948,60435.0
2023-10-30 15:55:00,64.64,64.65,64.45,64.51,222837.0,59.604,59.6132,59.4288,59.4841,222837.0
2023-10-31 09:30:00,64.81,65.34,64.5,65.33,31383.0,59.7608,60.2495,59.4749,60.2402,31383.0
2023-10-31 09:35:00,65.35,65.45,65.0,65.0,14629.0,60.2587,60.3509,59.936,59.936,14629.0
2023-10-31 09:40:00,64.98,65.11,64.95,65.04,8413.0,59.9175,60.0374,59.8898,59.9728,8413.0
2023-10-31 09:45:00,65.05,65.14,64.97,65.09,9488.0,59.9821,60.065,59.9083,60.0189,9488.0
2023-10-31 09:50:00,65.12,65.25,65.04,65.21,14375.0,60.0466,60.1665,59.9728,60.1296,14375.0
2023-10-31 09:55:00,65.2,65.25,65.11,65.25,5826.0,60.1204,60.1665,60.0374,60.1665,5826.0
2023-10-31 10:00:00,65.22,65.37,65.18,65.27,21691.0,60.1388,60.2771,60.1019,60.1849,21691.0
2023-10-31 10:05:00,65.25,65.43,65.25,65.42,9176.0,60.1665,60.3325,60.1665,60.3232,9176.0
2023-10-31 10:10:00,65.44,65.63,65.44,65.57,16709.0,60.3417,60.5169,60.3417,60.4615,16709.0
2023-10-31 10:15:00,65.59,65.77,65.59,65.73,19581.0,60.48,60.646,60.48,60.6091,19581.0
2023-10-31 10:20:00,65.74,65.75,65.66,65.67,12586.0,60.6183,60.6275,60.5445,60.5538,12586.0
2023-10-31 10:25:00,65.69,65.74,65.67,65.72,10904.0,60.5722,60.6183,60.5538,60.5999,10904.0
2023-10-31 10:30:00,65.72,65.82,65.6,65.65,17576.0,60.5999,60.6921,60.4892,60.5353,17576.0
2023-10-31 10:35:00,65.65,65.73,65.6,65.71,9128.0,60.5353,60.6091,60.4892,60.5906,9128.0
2023-10-31 10:40:00,65.72,65.86,65.7,65.83,15710.0,60.5999,60.729,60.5814,60.7013,15710.0
2023-10-31 10:45:00,65.83,65.85,65.75,65.83,15423.0,60.7013,60.7197,60.6275,60.7013,15423.0
2023-10-31 10:50:00,65.84,65.94,65.81,65.9,10270.0,60.7105,60.8027,60.6828,60.7658,10270.0
2023-10-31 10:55:00,65.9,66.07,65.87,66.06,15494.0,60.7658,60.9226,60.7382,60.9134,15494.0
2023-10-31 11:00:00,66.08,66.15,66.02,66.05,19028.0,60.9318,60.9964,60.8765,60.9041,19028.0
2023-10-31 11:05:00,66.01,66.03,65.96,66.01,8293.0,60.8673,60.8857,60.8212,60.8673,8293.0
2023-10-31 11:10:00,66.01,66.1,65.98,66.04,11461.0,60.8673,60.9503,60.8396,60.8949,11461.0
2023-10-31 11:15:00,66.05,66.1,65.96,66.02,11486.0,60.9041,60.9503,60.8212,60.8765,11486.0
2023-10-31 11:20:00,66.01,66.04,65.98,65.99,8001.0,60.8673,60.8949,60.8396,60.8488,8001.0
2023-10-31 11:25:00,65.99,66.11,65.99,66.06,9440.0,60.8488,60.9595,60.8488,60.9134,9440.0
2023-10-31 11:30:00,66.08,66.2,66.07,66.12,15161.0,60.9318,61.0425,60.9226,60.9687,15161.0
2023-10-31 11:35:00,66.13,66.24,66.13,66.23,13265.0,60.9779,61.0793,60.9779,61.0701,13265.0
2023-10-31 11:40:00,66.25,66.26,66.16,66.25,10915.0,61.0886,61.0978,61.0056,61.0886,10915.0
2023-10-31 11:45:00,66.25,66.3,66.18,66.26,10521.0,61.0886,61.1347,61.024,61.0978,10521.0
2023-10-31 11:50:00,66.26,66.33,66.26,66.32,19203.0,61.0978,61.1623,61.0978,61.1531,19203.0
2023-10-31 11:55:00,66.31,66.51,66.31,66.46,21320.0,61.1439,61.3283,61.1439,61.2822,21320.0
2023-10-31 12:00:00,66.48,66.55,66.48,66.51,16077.0,61.3006,61.3652,61.3006,61.3283,16077.0
2023-10-31 12:05:00,66.52,66.53,66.48,66.52,17768.0,61.3375,61.3468,61.3006,61.3375,17768.0
2023-10-31 12:10:00,66.54,66.57,66.35,66.35,7803.0,61.356,61.3836,61.1808,61.1808,7803.0
2023-10-31 12:15:00,66.35,66.36,66.24,66.28,13242.0,61.1808,61.19,61.0793,61.1162,13242.0
2023-10-31 12:20:00,66.28,66.39,66.26,66.38,13311.0,61.1162,61.2177,61.0978,61.2084,13311.0
2023-10-31 12:25:00,66.36,66.36,66.29,66.33,10908.0,61.19,61.19,61.1255,61.1623,10908.0
2023-10-31 12:30:00,66.36,66.42,66.35,66.35,10576.0,61.19,61.2453,61.1808,61.1808,10576.0
2023-10-31 12:35:00,66.36,66.41,66.23,66.39,13783.0,61.19,61.2361,61.0701,61.2177,13783.0
2023-10-31 12:40:00,66.38,66.45,66.32,66.36,13006.0,61.2084,61.273,61.1531,61.19,13006.0
2023-10-31 12:45:00,66.38,66.4,66.33,66.34,10718.0,61.2084,61.2269,61.1623,61.1716,10718.0
2023-10-31 12:50:00,66.35,66.38,66.3,66.31,4177.0,61.1808,61.2084,61.1347,61.1439,4177.0
2023-10-31 12:55:00,66.31,66.35,66.3,66.3,9894.0,61.1439,61.1808,61.1347,61.1347,9894.0
2023-10-31 13:00:00,66.31,66.35,66.27,66.34,12324.0,61.1439,61.1808,61.107,61.1716,12324.0
2023-10-31 13:05:00,66.37,66.43,66.33,66.42,7685.0,61.1992,61.2545,61.1623,61.2453,7685.0
2023-10-31 13:10:00,66.42,66.43,66.31,66.37,31321.0,61.2453,61.2545,61.1439,61.1992,31321.0
2023-10-31 13:15:00,66.38,66.54,66.36,66.53,27431.0,61.2084,61.356,61.19,61.3468,27431.0
2023-10-31 13:20:00,66.53,66.57,66.5,66.53,9712.0,61.3468,61.3836,61.3191,61.3468,9712.0
2023-10-31 13:25:00,66.53,66.58,66.44,66.56,11805.0,61.3468,61.3929,61.2638,61.3744,11805.0
2023-10-31 13:30:00,66.55,66.65,66.54,66.63,13375.0,61.3652,61.4574,61.356,61.439,13375.0
2023-10-31 13:35:00,66.63,66.65,66.59,66.63,12990.0,61.439,61.4574,61.4021,61.439,12990.0
2023-10-31 13:40:00,66.63,66.69,66.61,66.63,18589.0,61.439,61.4943,61.4205,61.439,18589.0
2023-10-31 13:45:00,66.62,66.64,66.57,66.61,12977.0,61.4297,61.4482,61.3836,61.4205,12977.0
2023-10-31 13:50:00,66.6,66.68,66.53,66.65,23822.0,61.4113,61.4851,61.3468,61.4574,23822.0
2023-10-31 13:55:00,66.63,66.67,66.58,66.67,7388.0,61.439,61.4758,61.3929,61.4758,7388.0
2023-10-31 14:00:00,66.67,66.8,66.67,66.78,7978.0,61.4758,61.5957,61.4758,61.5773,7978.0
2023-10-31 14:05:00,66.79,66.8,66.76,66.76,12171.0,61.5865,61.5957,61.5588,61.5588,12171.0
2023-10-31 14:10:00,66.76,66.78,66.68,66.69,10497.0,61.5588,61.5773,61.4851,61.4943,10497.0
2023-10-31 14:15:00,66.69,66.7,66.62,66.64,12514.0,61.4943,61.5035,61.4297,61.4482,12514.0
2023-10-31 14:20:00,66.64,66.67,66.62,66.67,8898.0,61.4482,61.4758,61.4297,61.4758,8898.0
2023-10-31 14:25:00,66.67,66.77,66.65,66.75,24488.0,61.4758,61.5681,61.4574,61.5496,24488.0
2023-10-31 14:30:00,66.74,66.78,66.74,66.77,17144.0,61.5404,61.5773,61.5404,61.5681,17144.0
2023-10-31 14:35:00,66.77,66.79,66.73,66.77,16626.0,61.5681,61.5865,61.5312,61.5681,16626.0
2023-10-31 14:40:00,66.76,66.82,66.72,66.81,16274.0,61.5588,61.6142,61.522,61.6049,16274.0
2023-10-31 14:45:00,66.8,66.9,66.79,66.84,10441.0,61.5957,61.6879,61.5865,61.6326,10441.0
2023-10-31 14:50:00,66.85,66.89,66.84,66.88,11785.0,61.6418,61.6787,61.6326,61.6695,11785.0
2023-10-31 14:55:00,66.89,66.95,66.89,66.92,11351.0,61.6787,61.734,61.6787,61.7064,11351.0
2023-10-31 15:00:00,66.93,67.04,66.93,67.02,14337.0,61.7156,61.817,61.7156,61.7986,14337.0
2023-10-31 15:05:00,67.04,67.04,66.99,67.03,13110.0,61.817,61.817,61.7709,61.8078,13110.0
2023-10-31 15:10:00,67.03,67.07,67.01,67.02,33455.0,61.8078,61.8447,61.7894,61.7986,33455.0
2023-10-31 15:15:00,67.02,67.1,67.0,67.08,17476.0,61.7986,61.8723,61.7801,61.8539,17476.0
2023-10-31 15:20:00,67.08,67.08,66.97,66.98,20138.0,61.8539,61.8539,61.7525,61.7617,20138.0
2023-10-31 15:25:00,66.98,67.01,66.95,67.0,18339.0,61.7617,61.7894,61.734,61.7801,18339.0
2023-10-31 15:30:00,67.0,67.0,66.8,66.86,30553.0,61.7801,61.7801,61.5957,61.651,30553.0
2023-10-31 15:35:00,66.85,66.89,66.82,66.84,31179.0,61.6418,61.6787,61.6142,61.6326,31179.0
2023-10-31 15:40:00,66.83,66.83,66.71,66.73,30929.0,61.6234,61.6234,61.5127,61.5312,30929.0
2023-10-31 15:45:00,66.73,66.92,66.71,66.84,89044.0,61.5312,61.7064,61.5127,61.6326,89044.0
2023-10-31 15:50:00,66.84,66.87,66.77,66.78,102915.0,61.6326,61.6603,61.5681,61.5773,102915.0
2023-10-31 15:55:00,66.79,66.85,66.74,66.83,238345.0,61.5865,61.6418,61.5404,61.6234,238345.0
2023-11-01 09:30:00,66.67,66.7,66.06,66.06,20384.0,61.4758,61.5035,60.9134,60.9134,20384.0
2023-11-01 09:35:00,66.0,66.05,65.51,65.53,11643.0,60.858,60.9041,60.4062,60.4247,11643.0
2023-11-01 09:40:00,65.53,65.55,65.11,65.25,11567.0,60.4247,60.4431,60.0374,60.1665,11567.0
2023-11-01 09:45:00,65.28,65.67,65.22,65.65,13312.0,60.1941,60.5538,60.1388,60.5353,13312.0
2023-11-01 09:50:00,65.63,65.76,65.51,65.51,5784.0,60.5169,60.6367,60.4062,60.4062,5784.0
2023-11-01 09:55:00,65.48,65.51,65.37,65.5,9216.0,60.3786,60.4062,60.2771,60.397,9216.0
2023-11-01 10:00:00,65.53,65.67,65.34,65.36,10461.0,60.4247,60.5538,60.2495,60.2679,10461.0
2023-11-01 10:05:00,65.33,65.48,65.19,65.45,9456.0,60.2402,60.3786,60.1112,60.3509,9456.0
2023-11-01 10:10:00,65.45,65.52,65.4,65.48,7787.0,60.3509,60.4154,60.3048,60.3786,7787.0
2023-11-01 10:15:00,65.47,65.49,65.35,65.43,9300.0,60.3693,60.3878,60.2587,60.3325,9300.0
2023-11-01 10:20:00,65.44,65.61,65.37,65.6,11948.0,60.3417,60.4984,60.2771,60.4892,11948.0
2023-11-01 10:25:00,65.62,65.65,65.55,65.59,7196.0,60.5077,60.5353,60.4431,60.48,7196.0
2023-11-01 10:30:00,65.58,65.67,65.57,65.67,4563.0,60.4708,60.5538,60.4615,60.5538,4563.0
2023-11-01 10:35:00,65.69,65.83,65.69,65.79,4221.0,60.5722,60.7013,60.5722,60.6644,4221.0
2023-11-01 10:40:00,65.79,65.83,65.68,65.71,5472.0,60.6644,60.7013,60.563,60.5906,5472.0
2023-11-01 10:45:00,65.72,65.8,65.57,65.58,8433.0,60.5999,60.6736,60.4615,60.4708,8433.0
2023-11-01 10:50:00,65.56,65.57,65.5,65.57,8361.0,60.4523,60.4615,60.397,60.4615,8361.0
2023-11-01 10:55:00,65.57,65.69,65.54,65.66,8373.0,60.4615,60.5722,60.4339,60.5445,8373.0
2023-11-01 11:00:00,65.67,65.71,65.56,65.59,5575.0,60.5538,60.5906,60.4523,60.48,5575.0
2023-11-01 11:05:00,65.59,65.67,65.53,65.61,6187.0,60.48,60.5538,60.4247,60.4984,6187.0
2023-11-01 11:10:00,65.61,65.61,65.36,65.42,9866.0,60.4984,60.4984,60.2679,60.3232,9866.0
2023-11-01 11:15:00,65.42,65.43,65.32,65.36,9176.0,60.3232,60.3325,60.231,60.2679,9176.0
2023-11-01 11:20:00,65.38,65.47,65.37,65.42,10219.0,60.2863,60.3693,60.2771,60.3232,10219.0
2023-11-01 11:25:00,65.42,65.47,65.41,65.47,7743.0,60.3232,60.3693,60.314,60.3693,7743.0
2023-11-01 11:30:00,65.47,65.56,65.43,65.55,7861.0,60.3693,60.4523,60.3325,60.4431,7861.0
2023-11-01 11:35:00,65.53,65.66,65.51,65.61,6422.0,60.4247,60.5445,60.4062,60.4984,6422.0
2023-11-01 11:40:00,65.64,65.64,65.52,65.58,7486.0,60.5261,60.5261,60.4154,60.4708,7486.0
2023-11-01 11:45:00,65.56,65.62,65.49,65.59,9718.0,60.4523,60.5077,60.3878,60.48,9718.0
2023-11-01 11:50:00,65.64,65.77,65.57,65.73,7528.0,60.5261,60.646,60.4615,60.6091,7528.0
2023-11-01 11:55:00,65.72,65.75,65.59,65.7,19802.0,60.5999,60.6275,60.48,60.5814,19802.0
2023-11-01 12:00:00,65.69,65.73,65.65,65.68,5037.0,60.5722,60.6091,60.5353,60.563,5037.0
2023-11-01 12:05:00,65.7,65.74,65.61,65.66,5734.0,60.5814,60.6183,60.4984,60.5445,5734.0
2023-11-01 12:10:00,65.68,65.74,65.59,65.59,5363.0,60.563,60.6183,60.48,60.48,5363.0
2023-11-01 12:15:00,65.61,65.62,65.51,65.56,4374.0,60.4984,60.5077,60.4062,60.4523,4374.0
2023-11-01 12:20:00,65.58,65.63,65.53,65.53,7300.0,60.4708,60.5169,60.4247,60.4247,7300.0
2023-11-01 12:25:00,65.53,65.56,65.47,65.48,4781.0,60.4247,60.4523,60.3693,60.3786,4781.0
2023-11-01 12:30:00,65.51,65.57,65.46,65.56,4276.0,60.4062,60.4615,60.3601,60.4523,4276.0
2023-11-01 12:35:00,65.55,65.58,65.42,65.42,6557.0,60.4431,60.4708,60.3232,60.3232,6557.0
2023-11-01 12:40:00,65.43,65.43,65.25,65.27,7969.0,60.3325,60.3325,60.1665,60.1849,7969.0
2023-11-01 12:45:00,65.29,65.47,65.29,65.41,16027.0,60.2034,60.3693,60.2034,60.314,16027.0
2023-11-01 12:50:00,65.42,65.45,65.35,65.41,7214.0,60.3232,60.3509,60.2587,60.314,7214.0
2023-11-01 12:55:00,65.42,65.43,65.3,65.33,5359.0,60.3232,60.3325,60.2126,60.2402,5359.0
2023-11-01 13:00:00,65.32,65.36,65.28,65.29,4405.0,60.231,60.2679,60.1941,60.2034,4405.0
2023-11-01 13:05:00,65.29,65.36,65.26,65.36,9126.0,60.2034,60.2679,60.1757,60.2679,9126.0
2023-11-01 13:10:00,65.37,65.48,65.37,65.47,4386.0,60.2771,60.3786,60.2771,60.3693,4386.0
2023-11-01 13:15:00,65.49,65.52,65.46,65.46,4303.0,60.3878,60.4154,60.3601,60.3601,4303.0
2023-11-01 13:20:00,65.48,65.51,65.25,65.3,5626.0,60.3786,60.4062,60.1665,60.2126,5626.0
2023-11-01 13:25:00,65.32,65.46,65.28,65.46,6700.0,60.231,60.3601,60.1941,60.3601,6700.0
2023-11-01 13:30:00,65.45,65.49,65.3,65.32,13927.0,60.3509,60.3878,60.2126,60.231,13927.0
2023-11-01 13:35:00,65.33,65.34,65.19,65.24,4918.0,60.2402,60.2495,60.1112,60.1573,4918.0
2023-11-01 13:40:00,65.23,65.34,65.23,65.32,5183.0,60.148,60.2495,60.148,60.231,5183.0
2023-11-01 13:45:00,65.27,65.27,65.08,65.11,17222.0,60.1849,60.1849,60.0097,60.0374,17222.0
2023-11-01 13:50:00,65.09,65.27,65.09,65.25,9851.0,60.0189,60.1849,60.0189,60.1665,9851.0
2023-11-01 13:55:00,65.27,65.27,65.18,65.27,10708.0,60.1849,60.1849,60.1019,60.1849,10708.0
2023-11-01 14:00:00,65.3,65.43,65.2,65.36,10079.0,60.2126,60.3325,60.1204,60.2679,10079.0
2023-11-01 14:05:00,65.32,65.39,65.26,65.33,4230.0,60.231,60.2956,60.1757,60.2402,4230.0
2023-11-01 14:10:00,65.34,65.34,65.14,65.14,10400.0,60.2495,60.2495,60.065,60.065,10400.0
2023-11-01 14:15:00,65.12,65.24,65.01,65.23,12716.0,60.0466,60.1573,59.9452,60.148,12716.0
2023-11-01 14:20:00,65.24,65.28,65.21,65.24,4777.0,60.1573,60.1941,60.1296,60.1573,4777.0
2023-11-01 14:25:00,65.25,65.29,65.18,65.24,7744.0,60.1665,60.2034,60.1019,60.1573,7744.0
2023-11-01 14:30:00,65.26,65.45,65.25,65.31,8143.0,60.1757,60.3509,60.1665,60.2218,8143.0
2023-11-01 14:35:00,65.28,65.38,65.17,65.25,9912.0,60.1941,60.2863,60.0927,60.1665,9912.0
2023-11-01 14:40:00,65.24,65.26,65.11,65.16,25132.0,60.1573,60.1757,60.0374,60.0835,25132.0
2023-11-01 14:45:00,65.13,65.2,65.02,65.13,13405.0,60.0558,60.1204,59.9544,60.0558,13405.0
2023-11-01 14:50:00,65.15,65.26,65.14,65.2,12733.0,60.0743,60.1757,60.065,60.1204,12733.0
2023-11-01 14:55:00,65.21,65.43,65.2,65.35,7918.0,60.1296,60.3325,60.1204,60.2587,7918.0
2023-11-01 15:00:00,65.37,65.63,65.37,65.51,12239.0,60.2771,60.5169,60.2771,60.4062,12239.0
2023-11-01 15:05:00,65.5,65.57,65.44,65.53,7706.0,60.397,60.4615,60.3417,60.4247,7706.0
2023-11-01 15:10:00,65.54,65.58,65.41,65.42,39379.0,60.4339,60.4708,60.314,60.3232,39379.0
2023-11-01 15:15:00,65.43,65.52,65.43,65.49,13654.0,60.3325,60.4154,60.3325,60.3878,13654.0
2023-11-01 15:20:00,65.47,65.6,65.47,65.58,15581.0,60.3693,60.4892,60.3693,60.4708,15581.0
2023-11-01 15:25:00,65.6,65.65,65.51,65.64,13388.0,60.4892,60.5353,60.4062,60.5261,13388.0
2023-11-01 15:30:00,65.64,65.89,65.63,65.81,21033.0,60.5261,60.7566,60.5169,60.6828,21033.0
2023-11-01 15:35:00,65.81,65.88,65.77,65.82,11778.0,60.6828,60.7474,60.646,60.6921,11778.0
2023-11-01 15:40:00,65.8,65.92,65.72,65.87,40787.0,60.6736,60.7843,60.5999,60.7382,40787.0
2023-11-01 15:45:00,65.87,65.99,65.86,65.99,36262.0,60.7382,60.8488,60.729,60.8488,36262.0
2023-11-01 15:50:00,66.01,66.01,65.92,65.98,53340.0,60.8673,60.8673,60.7843,60.8396,53340.0
2023-11-01 15:55:00,65.99,66.04,65.91,65.99,149048.0,60.8488,60.8949,60.7751,60.8488,149048.0
2023-11-02 09:30:00,66.7,67.3,66.67,67.07,29970.0,61.5035,62.0568,61.4758,61.8447,29970.0
2023-11-02 09:35:00,67.09,67.12,66.81,66.84,5775.0,61.8631,61.8908,61.6049,61.6326,5775.0
2023-11-02 09:40:00,66.81,66.83,66.53,66.59,13183.0,61.6049,61.6234,61.3468,61.4021,13183.0
2023-11-02 09:45:00,66.65,66.77,66.5,66.63,9400.0,61.4574,61.5681,61.3191,61.439,9400.0
2023-11-02 09:50:00,66.68,66.72,66.52,66.52,13467.0,61.4851,61.522,61.3375,61.3375,13467.0
2023-11-02 09:55:00,66.48,66.63,66.48,66.58,6781.0,61.3006,61.439,61.3006,61.3929,6781.0
2023-11-02 10:00:00,66.61,66.68,66.58,66.64,31086.0,61.4205,61.4851,61.3929,61.4482,31086.0
2023-11-02 10:05:00,66.65,66.79,66.5,66.52,13393.0,61.4574,61.5865,61.3191,61.3375,13393.0
2023-11-02 10:10:00,66.5,66.58,66.45,66.45,5728.0,61.3191,61.3929,61.273,61.273,5728.0
2023-11-02 10:15:00,66.45,66.57,66.42,66.56,16773.0,61.273,61.3836,61.2453,61.3744,16773.0
2023-11-02 10:20:00,66.6,66.64,66.5,66.51,26250.0,61.4113,61.4482,61.3191,61.3283,26250.0
2023-11-02 10:25:00,66.49,66.7,66.46,66.68,8122.0,61.3099,61.5035,61.2822,61.4851,8122.0
2023-11-02 10:30:00,66.7,66.72,66.52,66.67,10413.0,61.5035,61.522,61.3375,61.4758,10413.0
2023-11-02 10:35:00,66.77,66.89,66.76,66.88,6759.0,61.5681,61.6787,61.5588,61.6695,6759.0
2023-11-02 10:40:00,66.89,66.89,66.8,66.86,5520.0,61.6787,61.6787,61.5957,61.651,5520.0
2023-11-02 10:45:00,66.85,66.92,66.71,66.81,11618.0,61.6418,61.7064,61.5127,61.6049,11618.0
2023-11-02 10:50:00,66.84,66.98,66.83,66.94,6700.0,61.6326,61.7617,61.6234,61.7248,6700.0
2023-11-02 10:55:00,66.95,66.99,66.91,66.96,6972.0,61.734,61.7709,61.6971,61.7433,6972.0
2023-11-02 11:00:00,66.96,67.06,66.95,66.99,8904.0,61.7433,61.8355,61.734,61.7709,8904.0
2023-11-02 11:05:00,66.99,67.04,66.9,67.02,6128.0,61.7709,61.817,61.6879,61.7986,6128.0
2023-11-02 11:10:00,67.01,67.07,67.0,67.05,5441.0,61.7894,61.8447,61.7801,61.8262,5441.0
2023-11-02 11:15:00,67.02,67.02,66.93,66.96,9993.0,61.7986,61.7986,61.7156,61.7433,9993.0
2023-11-02 11:20:00,66.94,67.14,66.93,67.14,11843.0,61.7248,61.9092,61.7156,61.9092,11843.0
2023-11-02 11:25:00,67.14,67.23,67.08,67.1,20298.0,61.9092,61.9922,61.8539,61.8723,20298.0
2023-11-02 11:30:00,67.09,67.35,67.08,67.25,13700.0,61.8631,62.1029,61.8539,62.0107,13700.0
2023-11-02 11:35:00,67.26,67.31,67.25,67.3,6326.0,62.0199,62.066,62.0107,62.0568,6326.0
2023-11-02 11:40:00,67.31,67.32,67.17,67.24,6185.0,62.066,62.0752,61.9369,62.0014,6185.0
2023-11-02 11:45:00,67.24,67.35,67.21,67.34,9838.0,62.0014,62.1029,61.9738,62.0936,9838.0
2023-11-02 11:50:00,67.35,67.35,67.29,67.33,6435.0,62.1029,62.1029,62.0475,62.0844,6435.0
2023-11-02 11:55:00,67.33,67.37,67.27,67.28,3428.0,62.0844,62.1213,62.0291,62.0383,3428.0
2023-11-02 12:00:00,67.27,67.27,67.1,67.11,6415.0,62.0291,62.0291,61.8723,61.8816,6415.0
2023-11-02 12:05:00,67.12,67.12,67.0,67.0,9500.0,61.8908,61.8908,61.7801,61.7801,9500.0
2023-11-02 12:10:00,66.96,67.09,66.96,67.04,6608.0,61.7433,61.8631,61.7433,61.817,6608.0
2023-11-02 12:15:00,67.04,67.11,67.03,67.1,11239.0,61.817,61.8816,61.8078,61.8723,11239.0
2023-11-02 12:20:00,67.1,67.12,67.05,67.09,12505.0,61.8723,61.8908,61.8262,61.8631,12505.0
2023-11-02 12:25:00,67.07,67.1,66.94,66.95,11436.0,61.8447,61.8723,61.7248,61.734,11436.0
2023-11-02 12:30:00,66.96,67.02,66.95,67.0,13498.0,61.7433,61.7986,61.734,61.7801,13498.0
2023-11-02 12:35:00,67.0,67.03,66.95,66.96,10057.0,61.7801,61.8078,61.734,61.7433,10057.0
2023-11-02 12:40:00,66.95,67.03,66.81,66.89,11913.0,61.734,61.8078,61.6049,61.6787,11913.0
2023-11-02 12:45:00,66.9,66.93,66.87,66.92,7014.0,61.6879,61.7156,61.6603,61.7064,7014.0
2023-11-02 12:50:00,66.94,67.0,66.92,66.94,6895.0,61.7248,61.7801,61.7064,61.7248,6895.0
2023-11-02 12:55:00,66.95,66.95,66.8,66.81,6176.0,61.734,61.734,61.5957,61.6049,6176.0
2023-11-02 13:00:00,66.83,66.91,66.81,66.82,10348.0,61.6234,61.6971,61.6049,61.6142,10348.0
2023-11-02 13:05:00,66.83,66.89,66.82,66.83,5149.0,61.6234,61.6787,61.6142,61.6234,5149.0
2023-11-02 13:10:00,66.83,66.87,66.81,66.83,8174.0,61.6234,61.6603,61.6049,61.6234,8174.0
2023-11-02 13:15:00,66.84,66.88,66.82,66.84,8392.0,61.6326,61.6695,61.6142,61.6326,8392.0
2023-11-02 13:20:00,66.83,66.83,66.68,66.7,9113.0,61.6234,61.6234,61.4851,61.5035,9113.0
2023-11-02 13:25:00,66.68,66.71,66.64,66.65,6390.0,61.4851,61.5127,61.4482,61.4574,6390.0
2023-11-02 13:30:00,66.64,66.74,66.63,66.73,27787.0,61.4482,61.5404,61.439,61.5312,27787.0
2023-11-02 13:35:00,66.73,66.73,66.59,66.62,16023.0,61.5312,61.5312,61.4021,61.4297,16023.0
2023-11-02 13:40:00,66.62,66.67,66.6,66.63,10640.0,61.4297,61.4758,61.4113,61.439,10640.0
2023-11-02 13:45:00,66.65,66.83,66.64,66.8,12564.0,61.4574,61.6234,61.4482,61.5957,12564.0
2023-11-02 13:50:00,66.8,66.8,66.68,66.7,15691.0,61.5957,61.5957,61.4851,61.5035,15691.0
2023-11-02 13:55:00,66.71,66.9,66.71,66.86,13393.0,61.5127,61.6879,61.5127,61.651,13393.0
2023-11-02 14:00:00,66.86,66.86,66.79,66.8,9138.0,61.651,61.651,61.5865,61.5957,9138.0
2023-11-02 14:05:00,66.79,66.81,66.77,66.78,7129.0,61.5865,61.6049,61.5681,61.5773,7129.0
2023-11-02 14:10:00,66.78,66.79,66.68,66.71,8135.0,61.5773,61.5865,61.4851,61.5127,8135.0
2023-11-02 14:15:00,66.72,66.8,66.7,66.8,6522.0,61.522,61.5957,61.5035,61.5957,6522.0
2023-11-02 14:20:00,66.81,66.82,66.75,66.77,6732.0,61.6049,61.6142,61.5496,61.5681,6732.0
2023-11-02 14:25:00,66.78,66.81,66.77,66.78,6761.0,61.5773,61.6049,61.5681,61.5773,6761.0
2023-11-02 14:30:00,66.77,66.77,66.65,66.67,10535.0,61.5681,61.5681,61.4574,61.4758,10535.0
2023-11-02 14:35:00,66.68,66.71,66.62,66.63,6331.0,61.4851,61.5127,61.4297,61.439,6331.0
2023-11-02 14:40:00,66.63,66.7,66.63,66.66,7412.0,61.439,61.5035,61.439,61.4666,7412.0
2023-11-02 14:45:00,66.66,66.69,66.62,66.64,7484.0,61.4666,61.4943,61.4297,61.4482,7484.0
2023-11-02 14:50:00,66.64,66.67,66.6,66.63,9645.0,61.4482,61.4758,61.4113,61.439,9645.0
2023-11-02 14:55:00,66.63,66.65,66.51,66.58,11639.0,61.439,61.4574,61.3283,61.3929,11639.0
2023-11-02 15:00:00,66.59,66.63,66.56,66.6,13248.0,61.4021,61.439,61.3744,61.4113,13248.0
2023-11-02 15:05:00,66.61,66.67,66.6,66.66,10214.0,61.4205,61.4758,61.4113,61.4666,10214.0
2023-11-02 15:10:00,66.66,66.66,66.57,66.66,16608.0,61.4666,61.4666,61.3836,61.4666,16608.0
2023-11-02 15:15:00,66.65,66.7,66.57,66.57,11468.0,61.4574,61.5035,61.3836,61.3836,11468.0
2023-11-02 15:20:00,66.57,66.63,66.56,66.57,19470.0,61.3836,61.439,61.3744,61.3836,19470.0
2023-11-02 15:25:00,66.57,66.58,66.48,66.52,16456.0,61.3836,61.3929,61.3006,61.3375,16456.0
2023-11-02 15:30:00,66.51,66.55,66.5,66.53,23854.0,61.3283,61.3652,61.3191,61.3468,23854.0
2023-11-02 15:35:00,66.53,66.57,66.49,66.55,27166.0,61.3468,61.3836,61.3099,61.3652,27166.0
2023-11-02 15:40:00,66.57,66.61,66.47,66.54,46573.0,61.3836,61.4205,61.2914,61.356,46573.0
2023-11-02 15:45:00,66.53,66.55,66.4,66.42,60645.0,61.3468,61.3652,61.2269,61.2453,60645.0
2023-11-02 15:50:00,66.42,66.45,66.34,66.37,123373.0,61.2453,61.273,61.1716,61.1992,123373.0
2023-11-02 15:55:00,66.38,66.41,66.31,66.35,212555.0,61.2084,61.2361,61.1439,61.1808,212555.0
2023-11-03 09:30:00,67.24,67.41,67.14,67.15,46270.0,62.0014,62.1582,61.9092,61.9185,46270.0
2023-11-03 09:35:00,67.17,67.64,67.17,67.63,12390.0,61.9369,62.3703,61.9369,62.3611,12390.0
2023-11-03 09:40:00,67.6,67.71,67.46,67.46,17528.0,62.3334,62.4348,62.2043,62.2043,17528.0
2023-11-03 09:45:00,67.46,67.52,67.28,67.48,35188.0,62.2043,62.2596,62.0383,62.2227,35188.0
2023-11-03 09:50:00,67.45,67.64,67.45,67.53,15424.0,62.1951,62.3703,62.1951,62.2688,15424.0
2023-11-03 09:55:00,67.52,67.56,67.46,67.52,20455.0,62.2596,62.2965,62.2043,62.2596,20455.0
2023-11-03 10:00:00,67.55,67.6,67.43,67.55,13464.0,62.2873,62.3334,62.1766,62.2873,13464.0
2023-11-03 10:05:00,67.55,67.65,67.47,67.55,16212.0,62.2873,62.3795,62.2135,62.2873,16212.0
2023-11-03 10:10:00,67.57,67.8,67.57,67.78,13104.0,62.3057,62.5178,62.3057,62.4994,13104.0
2023-11-03 10:15:00,67.8,67.87,67.75,67.77,14902.0,62.5178,62.5824,62.4717,62.4901,14902.0
2023-11-03 10:20:00,67.79,67.87,67.73,67.83,8120.0,62.5086,62.5824,62.4533,62.5455,8120.0
2023-11-03 10:25:00,67.84,67.94,67.76,67.77,8768.0,62.5547,62.6469,62.4809,62.4901,8768.0
2023-11-03 10:30:00,67.76,67.77,67.63,67.67,15840.0,62.4809,62.4901,62.3611,62.3979,15840.0
2023-11-03 10:35:00,67.69,67.69,67.44,67.51,11201.0,62.4164,62.4164,62.1859,62.2504,11201.0
2023-11-03 10:40:00,67.5,67.57,67.45,67.56,9783.0,62.2412,62.3057,62.1951,62.2965,9783.0
2023-11-03 10:45:00,67.59,67.65,67.53,67.56,10110.0,62.3242,62.3795,62.2688,62.2965,10110.0
2023-11-03 10:50:00,67.58,67.62,67.36,67.36,11713.0,62.315,62.3518,62.1121,62.1121,11713.0
2023-11-03 10:55:00,67.37,67.57,67.37,67.57,6779.0,62.1213,62.3057,62.1213,62.3057,6779.0
2023-11-03 11:00:00,67.58,67.59,67.46,67.56,6503.0,62.315,62.3242,62.2043,62.2965,6503.0
2023-11-03 11:05:00,67.56,67.68,67.53,67.58,9840.0,62.2965,62.4072,62.2688,62.315,9840.0
2023-11-03 11:10:00,67.57,67.72,67.52,67.63,7535.0,62.3057,62.444,62.2596,62.3611,7535.0
2023-11-03 11:15:00,67.63,67.66,67.58,67.65,5962.0,62.3611,62.3887,62.315,62.3795,5962.0
2023-11-03 11:20:00,67.65,67.65,67.47,67.47,4856.0,62.3795,62.3795,62.2135,62.2135,4856.0
2023-11-03 11:25:00,67.46,67.47,67.26,67.28,10211.0,62.2043,62.2135,62.0199,62.0383,10211.0
2023-11-03 11:30:00,67.29,67.48,67.29,67.37,9816.0,62.0475,62.2227,62.0475,62.1213,9816.0
2023-11-03 11:35:00,67.37,67.38,67.32,67.37,6446.0,62.1213,62.1305,62.0752,62.1213,6446.0
2023-11-03 11:40:00,67.35,67.36,67.28,67.34,8938.0,62.1029,62.1121,62.0383,62.0936,8938.0
2023-11-03 11:45:00,67.32,67.32,67.21,67.24,8075.0,62.0752,62.0752,61.9738,62.0014,8075.0
2023-11-03 11:50:00,67.27,67.28,67.21,67.21,7364.0,62.0291,62.0383,61.9738,61.9738,7364.0
2023-11-03 11:55:00,67.22,67.25,67.18,67.22,11803.0,61.983,62.0107,61.9461,61.983,11803.0
2023-11-03 12:00:00,67.23,67.27,67.18,67.23,19282.0,61.9922,62.0291,61.9461,61.9922,19282.0
2023-11-03 12:05:00,67.23,67.23,67.09,67.16,13081.0,61.9922,61.9922,61.8631,61.9277,13081.0
2023-11-03 12:10:00,67.16,67.35,67.16,67.35,6247.0,61.9277,62.1029,61.9277,62.1029,6247.0
2023-11-03 12:15:00,67.33,67.4,67.29,67.35,6283.0,62.0844,62.149,62.0475,62.1029,6283.0
2023-11-03 12:20:00,67.32,67.37,67.3,67.32,8527.0,62.0752,62.1213,62.0568,62.0752,8527.0
2023-11-03 12:25:00,67.32,67.46,67.27,67.4,12377.0,62.0752,62.2043,62.0291,62.149,12377.0
2023-11-03 12:30:00,67.41,67.42,67.37,67.41,6786.0,62.1582,62.1674,62.1213,62.1582,6786.0
2023-11-03 12:35:00,67.43,67.43,67.3,67.34,10171.0,62.1766,62.1766,62.0568,62.0936,10171.0
2023-11-03 12:40:00,67.33,67.33,67.27,67.29,6499.0,62.0844,62.0844,62.0291,62.0475,6499.0
2023-11-03 12:45:00,67.3,67.35,67.29,67.32,5358.0,62.0568,62.1029,62.0475,62.0752,5358.0
2023-11-03 12:50:00,67.31,67.35,67.3,67.31,6007.0,62.066,62.1029,62.0568,62.066,6007.0
2023-11-03 12:55:00,67.32,67.39,67.32,67.38,5500.0,62.0752,62.1398,62.0752,62.1305,5500.0
2023-11-03 13:00:00,67.37,67.38,67.31,67.38,10824.0,62.1213,62.1305,62.066,62.1305,10824.0
2023-11-03 13:05:00,67.37,67.4,67.32,67.33,6133.0,62.1213,62.149,62.0752,62.0844,6133.0
2023-11-03 13:10:00,67.34,67.37,67.26,67.26,9519.0,62.0936,62.1213,62.0199,62.0199,9519.0
2023-11-03 13:15:00,67.27,67.29,67.19,67.21,5024.0,62.0291,62.0475,61.9553,61.9738,5024.0
2023-11-03 13:20:00,67.25,67.25,67.14,67.17,5056.0,62.0107,62.0107,61.9092,61.9369,5056.0
2023-11-03 13:25:00,67.16,67.17,67.09,67.13,9286.0,61.9277,61.9369,61.8631,61.9,9286.0
2023-11-03 13:30:00,67.13,67.2,67.12,67.2,4926.0,61.9,61.9646,61.8908,61.9646,4926.0
2023-11-03 13:35:00,67.21,67.23,67.16,67.23,5408.0,61.9738,61.9922,61.9277,61.9922,5408.0
2023-11-03 13:40:00,67.23,67.24,67.17,67.21,4726.0,61.9922,62.0014,61.9369,61.9738,4726.0
2023-11-03 13:45:00,67.2,67.29,67.18,67.28,7909.0,61.9646,62.0475,61.9461,62.0383,7909.0
2023-11-03 13:50:00,67.28,67.35,67.28,67.3,9816.0,62.0383,62.1029,62.0383,62.0568,9816.0
2023-11-03 13:55:00,67.29,67.35,67.29,67.31,6440.0,62.0475,62.1029,62.0475,62.066,6440.0
2023-11-03 14:00:00,67.31,67.33,67.27,67.29,6133.0,62.066,62.0844,62.0291,62.0475,6133.0
2023-11-03 14:05:00,67.27,67.31,67.25,67.31,10332.0,62.0291,62.066,62.0107,62.066,10332.0
2023-11-03 14:10:00,67.33,67.34,67.3,67.33,5558.0,62.0844,62.0936,62.0568,62.0844,5558.0
2023-11-03 14:15:00,67.34,67.35,67.29,67.3,5819.0,62.0936,62.1029,62.0475,62.0568,5819.0
2023-11-03 14:20:00,67.3,67.34,67.27,67.28,7225.0,62.0568,62.0936,62.0291,62.0383,7225.0
2023-11-03 14:25:00,67.29,67.35,67.28,67.35,7747.0,62.0475,62.1029,62.0383,62.1029,7747.0
2023-11-03 14:30:00,67.35,67.39,67.28,67.39,32062.0,62.1029,62.1398,62.0383,62.1398,32062.0
2023-11-03 14:35:00,67.38,67.39,67.3,67.32,15089.0,62.1305,62.1398,62.0568,62.0752,15089.0
2023-11-03 14:40:00,67.32,67.36,67.28,67.36,10036.0,62.0752,62.1121,62.0383,62.1121,10036.0
2023-11-03 14:45:00,67.34,67.39,67.31,67.39,11923.0,62.0936,62.1398,62.066,62.1398,11923.0
2023-11-03 14:50:00,67.39,67.5,67.39,67.44,8823.0,62.1398,62.2412,62.1398,62.1859,8823.0
2023-11-03 14:55:00,67.43,67.43,67.37,67.38,13558.0,62.1766,62.1766,62.1213,62.1305,13558.0
2023-11-03 15:00:00,67.37,67.37,67.31,67.33,6793.0,62.1213,62.1213,62.066,62.0844,6793.0
2023-11-03 15:05:00,67.34,67.41,67.23,67.27,48919.0,62.0936,62.1582,61.9922,62.0291,48919.0
2023-11-03 15:10:00,67.28,67.32,67.19,67.25,26216.0,62.0383,62.0752,61.9553,62.0107,26216.0
2023-11-03 15:15:00,67.26,67.31,67.19,67.31,19762.0,62.0199,62.066,61.9553,62.066,19762.0
2023-11-03 15:20:00,67.31,67.31,67.25,67.27,6648.0,62.066,62.066,62.0107,62.0291,6648.0
2023-11-03 15:25:00,67.28,67.33,67.24,67.3,13917.0,62.0383,62.0844,62.0014,62.0568,13917.0
2023-11-03 15:30:00,67.3,67.32,67.28,67.29,13235.0,62.0568,62.0752,62.0383,62.0475,13235.0
2023-11-03 15:35:00,67.28,67.3,67.22,67.24,16415.0,62.0383,62.0568,61.983,62.0014,16415.0
2023-11-03 15:40:00,67.25,67.29,67.23,67.28,15688.0,62.0107,62.0475,61.9922,62.0383,15688.0
2023-11-03 15:45:00,67.28,67.31,67.22,67.23,25426.0,62.0383,62.066,61.983,61.9922,25426.0
2023-11-03 15:50:00,67.23,67.3,67.15,67.23,45030.0,61.9922,62.0568,61.9185,61.9922,45030.0
2023-11-03 15:55:00,67.23,67.25,67.1,67.19,149203.0,61.9922,62.0107,61.8723,61.9553,149203.0
2023-11-06 09:30:00,67.38,67.87,67.28,67.39,37051.0,62.1305,62.5824,62.0383,62.1398,37051.0
2023-11-06 09:35:00,67.46,67.46,66.84,66.92,13863.0,62.2043,62.2043,61.6326,61.7064,13863.0
2023-11-06 09:40:00,66.93,67.03,66.81,66.93,11244.0,61.7156,61.8078,61.6049,61.7156,11244.0
2023-11-06 09:45:00,66.98,67.09,66.9,67.04,11823.0,61.7617,61.8631,61.6879,61.817,11823.0
2023-11-06 09:50:00,67.03,67.15,66.97,67.11,10025.0,61.8078,61.9185,61.7525,61.8816,10025.0
2023-11-06 09:55:00,67.15,67.21,67.0,67.11,14388.0,61.9185,61.9738,61.7801,61.8816,14388.0
2023-11-06 10:00:00,67.09,67.44,67.08,67.38,14209.0,61.8631,62.1859,61.8539,62.1305,14209.0
2023-11-06 10:05:00,67.39,67.5,67.29,67.37,13531.0,62.1398,62.2412,62.0475,62.1213,13531.0
2023-11-06 10:10:00,67.38,67.43,67.31,67.31,15446.0,62.1305,62.1766,62.066,62.066,15446.0
2023-11-06 10:15:00,67.3,67.48,67.25,67.37,17506.0,62.0568,62.2227,62.0107,62.1213,17506.0
2023-11-06 10:20:00,67.38,67.49,67.33,67.37,9772.0,62.1305,62.232,62.0844,62.1213,9772.0
2023-11-06 10:25:00,67.38,67.45,67.29,67.29,8457.0,62.1305,62.1951,62.0475,62.0475,8457.0
2023-11-06 10:30:00,67.3,67.39,67.24,67.32,11346.0,62.0568,62.1398,62.0014,62.0752,11346.0
2023-11-06 10:35:00,67.3,67.46,67.3,67.46,7199.0,62.0568,62.2043,62.0568,62.2043,7199.0
2023-11-06 10:40:00,67.45,67.46,67.31,67.34,13178.0,62.1951,62.2043,62.066,62.0936,13178.0
2023-11-06 10:45:00,67.32,67.37,67.16,67.17,13073.0,62.0752,62.1213,61.9277,61.9369,13073.0
2023-11-06 10:50:00,67.18,67.19,67.07,67.11,17614.0,61.9461,61.9553,61.8447,61.8816,17614.0
2023-11-06 10:55:00,67.12,67.32,67.11,67.3,15525.0,61.8908,62.0752,61.8816,62.0568,15525.0
2023-11-06 11:00:00,67.3,67.39,67.25,67.37,12417.0,62.0568,62.1398,62.0107,62.1213,12417.0
2023-11-06 11:05:00,67.37,67.44,67.36,67.42,9611.0,62.1213,62.1859,62.1121,62.1674,9611.0
2023-11-06 11:10:00,67.4,67.4,67.2,67.25,13543.0,62.149,62.149,61.9646,62.0107,13543.0
2023-11-06 11:15:00,67.26,67.28,67.19,67.25,7113.0,62.0199,62.0383,61.9553,62.0107,7113.0
2023-11-06 11:20:00,67.25,67.25,67.01,67.13,127769.0,62.0107,62.0107,61.7894,61.9,127769.0
2023-11-06 11:25:00,67.11,67.17,66.99,67.06,47371.0,61.8816,61.9369,61.7709,61.8355,47371.0
2023-11-06 11:30:00,67.06,67.15,67.01,67.06,15884.0,61.8355,61.9185,61.7894,61.8355,15884.0
2023-11-06 11:35:00,67.05,67.18,67.04,67.15,8628.0,61.8262,61.9461,61.817,61.9185,8628.0
2023-11-06 11:40:00,67.17,67.25,67.15,67.23,6598.0,61.9369,62.0107,61.9185,61.9922,6598.0
2023-11-06 11:45:00,67.23,67.27,67.16,67.27,5228.0,61.9922,62.0291,61.9277,62.0291,5228.0
2023-11-06 11:50:00,67.28,67.37,67.27,67.28,7836.0,62.0383,62.1213,62.0291,62.0383,7836.0
2023-11-06 11:55:00,67.29,67.33,67.27,67.28,8776.0,62.0475,62.0844,62.0291,62.0383,8776.0
2023-11-06 12:00:00,67.28,67.29,67.01,67.04,8669.0,62.0383,62.0475,61.7894,61.817,8669.0
2023-11-06 12:05:00,67.04,67.1,67.01,67.07,9169.0,61.817,61.8723,61.7894,61.8447,9169.0
2023-11-06 12:10:00,67.06,67.07,66.93,66.93,8949.0,61.8355,61.8447,61.7156,61.7156,8949.0
2023-11-06 12:15:00,66.92,67.09,66.91,67.01,30393.0,61.7064,61.8631,61.6971,61.7894,30393.0
2023-11-06 12:20:00,67.0,67.08,66.96,67.01,29156.0,61.7801,61.8539,61.7433,61.7894,29156.0
2023-11-06 12:25:00,66.99,67.1,66.97,67.03,20270.0,61.7709,61.8723,61.7525,61.8078,20270.0
2023-11-06 12:30:00,67.03,67.08,67.01,67.07,7849.0,61.8078,61.8539,61.7894,61.8447,7849.0
2023-11-06 12:35:00,67.08,67.08,67.0,67.03,5071.0,61.8539,61.8539,61.7801,61.8078,5071.0
2023-11-06 12:40:00,67.02,67.07,66.97,67.06,10894.0,61.7986,61.8447,61.7525,61.8355,10894.0
2023-11-06 12:45:00,67.06,67.06,66.99,67.0,7309.0,61.8355,61.8355,61.7709,61.7801,7309.0
2023-11-06 12:50:00,67.0,67.0,66.92,66.95,8582.0,61.7801,61.7801,61.7064,61.734,8582.0
2023-11-06 12:55:00,66.96,67.01,66.94,66.97,5785.0,61.7433,61.7894,61.7248,61.7525,5785.0
2023-11-06 13:00:00,66.99,67.0,66.86,66.95,11808.0,61.7709,61.7801,61.651,61.734,11808.0
2023-11-06 13:05:00,66.98,67.03,66.92,66.98,7753.0,61.7617,61.8078,61.7064,61.7617,7753.0
2023-11-06 13:10:00,66.98,67.01,66.93,66.98,6628.0,61.7617,61.7894,61.7156,61.7617,6628.0
2023-11-06 13:15:00,66.98,66.99,66.94,66.95,9738.0,61.7617,61.7709,61.7248,61.734,9738.0
2023-11-06 13:20:00,66.94,66.98,66.87,66.98,9863.0,61.7248,61.7617,61.6603,61.7617,9863.0
2023-11-06 13:25:00,66.98,66.98,66.87,66.89,7988.0,61.7617,61.7617,61.6603,61.6787,7988.0
2023-11-06 13:30:00,66.89,67.01,66.8,66.97,25548.0,61.6787,61.7894,61.5957,61.7525,25548.0
2023-11-06 13:35:00,66.94,66.97,66.89,66.94,8130.0,61.7248,61.7525,61.6787,61.7248,8130.0
2023-11-06 13:40:00,66.95,67.01,66.94,66.98,12005.0,61.734,61.7894,61.7248,61.7617,12005.0
2023-11-06 13:45:00,66.97,66.98,66.89,66.9,5318.0,61.7525,61.7617,61.6787,61.6879,5318.0
2023-11-06 13:50:00,66.89,66.89,66.81,66.82,6577.0,61.6787,61.6787,61.6049,61.6142,6577.0
2023-11-06 13:55:00,66.81,66.83,66.75,66.77,10518.0,61.6049,61.6234,61.5496,61.5681,10518.0
2023-11-06 14:00:00,66.75,66.79,66.67,66.71,7252.0,61.5496,61.5865,61.4758,61.5127,7252.0
2023-11-06 14:05:00,66.71,66.9,66.62,66.85,33176.0,61.5127,61.6879,61.4297,61.6418,33176.0
2023-11-06 14:10:00,66.86,66.89,66.8,66.81,13015.0,61.651,61.6787,61.5957,61.6049,13015.0
2023-11-06 14:15:00,66.81,67.0,66.78,66.94,20692.0,61.6049,61.7801,61.5773,61.7248,20692.0
2023-11-06 14:20:00,66.94,66.96,66.8,66.82,8993.0,61.7248,61.7433,61.5957,61.6142,8993.0
2023-11-06 14:25:00,66.81,67.0,66.78,66.89,41038.0,61.6049,61.7801,61.5773,61.6787,41038.0
2023-11-06 14:30:00,66.91,67.0,66.85,66.96,13586.0,61.6971,61.7801,61.6418,61.7433,13586.0
2023-11-06 14:35:00,66.95,67.0,66.91,66.95,8750.0,61.734,61.7801,61.6971,61.734,8750.0
2023-11-06 14:40:00,66.95,67.07,66.95,67.06,12341.0,61.734,61.8447,61.734,61.8355,12341.0
2023-11-06 14:45:00,67.06,67.08,66.94,66.95,12304.0,61.8355,61.8539,61.7248,61.734,12304.0
2023-11-06 14:50:00,66.94,67.01,66.92,67.0,19022.0,61.7248,61.7894,61.7064,61.7801,19022.0
2023-11-06 14:55:00,67.0,67.03,66.95,66.97,8352.0,61.7801,61.8078,61.734,61.7525,8352.0
2023-11-06 15:00:00,66.97,67.03,66.95,67.02,13345.0,61.7525,61.8078,61.734,61.7986,13345.0
2023-11-06 15:05:00,67.02,67.09,66.9,66.97,25043.0,61.7986,61.8631,61.6879,61.7525,25043.0
2023-11-06 15:10:00,66.98,67.12,66.92,67.03,15138.0,61.7617,61.8908,61.7064,61.8078,15138.0
2023-11-06 15:15:00,67.02,67.04,66.98,67.0,12938.0,61.7986,61.817,61.7617,61.7801,12938.0
2023-11-06 15:20:00,67.0,67.07,66.97,67.01,14796.0,61.7801,61.8447,61.7525,61.7894,14796.0
2023-11-06 15:25:00,66.99,67.02,66.93,67.0,14976.0,61.7709,61.7986,61.7156,61.7801,14976.0
2023-11-06 15:30:00,67.0,67.12,66.95,67.11,30260.0,61.7801,61.8908,61.734,61.8816,30260.0
2023-11-06 15:35:00,67.11,67.11,66.97,67.08,25023.0,61.8816,61.8816,61.7525,61.8539,25023.0
2023-11-06 15:40:00,67.09,67.11,67.02,67.09,25434.0,61.8631,61.8816,61.7986,61.8631,25434.0
2023-11-06 15:45:00,67.09,67.09,66.98,67.0,52739.0,61.8631,61.8631,61.7617,61.7801,52739.0
2023-11-06 15:50:00,67.01,67.01,66.9,66.95,95347.0,61.7894,61.7894,61.6879,61.734,95347.0
2023-11-06 15:55:00,66.96,67.0,66.93,66.97,164691.0,61.7433,61.7801,61.7156,61.7525,164691.0
2023-11-07 09:30:00,66.66,66.82,65.78,66.05,63999.0,61.4666,61.6142,60.6552,60.9041,63999.0
2023-11-07 09:35:00,66.06,66.19,65.77,65.79,9441.0,60.9134,61.0332,60.646,60.6644,9441.0
2023-11-07 09:40:00,65.78,65.93,65.64,65.92,15816.0,60.6552,60.7935,60.5261,60.7843,15816.0
2023-11-07 09:45:00,65.92,65.98,65.62,65.69,16398.0,60.7843,60.8396,60.5077,60.5722,16398.0
2023-11-07 09:50:00,65.71,65.91,65.64,65.64,15989.0,60.5906,60.7751,60.5261,60.5261,15989.0
2023-11-07 09:55:00,65.66,65.71,65.51,65.71,25318.0,60.5445,60.5906,60.4062,60.5906,25318.0
2023-11-07 10:00:00,65.67,65.89,65.66,65.86,31173.0,60.5538,60.7566,60.5445,60.729,31173.0
2023-11-07 10:05:00,65.84,65.84,65.66,65.8,16659.0,60.7105,60.7105,60.5445,60.6736,16659.0
2023-11-07 10:10:00,65.8,66.09,65.79,66.02,11481.0,60.6736,60.941,60.6644,60.8765,11481.0
2023-11-07 10:15:00,66.02,66.02,65.83,65.94,14437.0,60.8765,60.8765,60.7013,60.8027,14437.0
2023-11-07 10:20:00,65.94,66.05,65.94,66.05,15055.0,60.8027,60.9041,60.8027,60.9041,15055.0
2023-11-07 10:25:00,66.07,66.23,66.03,66.23,12819.0,60.9226,61.0701,60.8857,61.0701,12819.0
2023-11-07 10:30:00,66.22,66.37,66.14,66.31,11264.0,61.0609,61.1992,60.9871,61.1439,11264.0
2023-11-07 10:35:00,66.34,66.37,66.28,66.31,9899.0,61.1716,61.1992,61.1162,61.1439,9899.0
2023-11-07 10:40:00,66.35,66.44,66.34,66.37,15405.0,61.1808,61.2638,61.1716,61.1992,15405.0
2023-11-07 10:45:00,66.33,66.49,66.32,66.43,23156.0,61.1623,61.3099,61.1531,61.2545,23156.0
2023-11-07 10:50:00,66.42,66.47,66.35,66.38,15316.0,61.2453,61.2914,61.1808,61.2084,15316.0
2023-11-07 10:55:00,66.39,66.41,66.23,66.37,28132.0,61.2177,61.2361,61.0701,61.1992,28132.0
2023-11-07 11:00:00,66.36,66.41,66.27,66.31,7531.0,61.19,61.2361,61.107,61.1439,7531.0
2023-11-07 11:05:00,66.32,66.4,66.29,66.29,6686.0,61.1531,61.2269,61.1255,61.1255,6686.0
2023-11-07 11:10:00,66.31,66.32,66.09,66.31,19575.0,61.1439,61.1531,60.941,61.1439,19575.0
2023-11-07 11:15:00,66.31,66.43,66.3,66.37,13416.0,61.1439,61.2545,61.1347,61.1992,13416.0
2023-11-07 11:20:00,66.37,66.43,66.33,66.42,7563.0,61.1992,61.2545,61.1623,61.2453,7563.0
2023-11-07 11:25:00,66.42,66.42,66.36,66.36,7115.0,61.2453,61.2453,61.19,61.19,7115.0
2023-11-07 11:30:00,66.37,66.46,66.35,66.46,14178.0,61.1992,61.2822,61.1808,61.2822,14178.0
2023-11-07 11:35:00,66.47,66.59,66.47,66.58,9384.0,61.2914,61.4021,61.2914,61.3929,9384.0
2023-11-07 11:40:00,66.59,66.63,66.53,66.53,18242.0,61.4021,61.439,61.3468,61.3468,18242.0
2023-11-07 11:45:00,66.53,66.57,66.4,66.41,15659.0,61.3468,61.3836,61.2269,61.2361,15659.0
2023-11-07 11:50:00,66.41,66.44,66.29,66.33,14195.0,61.2361,61.2638,61.1255,61.1623,14195.0
2023-11-07 11:55:00,66.34,66.4,66.29,66.36,11169.0,61.1716,61.2269,61.1255,61.19,11169.0
2023-11-07 12:00:00,66.37,66.37,66.28,66.32,10551.0,61.1992,61.1992,61.1162,61.1531,10551.0
2023-11-07 12:05:00,66.31,66.35,66.25,66.25,8900.0,61.1439,61.1808,61.0886,61.0886,8900.0
2023-11-07 12:10:00,66.25,66.29,66.19,66.29,11796.0,61.0886,61.1255,61.0332,61.1255,11796.0
2023-11-07 12:15:00,66.28,66.39,66.25,66.26,12127.0,61.1162,61.2177,61.0886,61.0978,12127.0
2023-11-07 12:20:00,66.26,66.29,66.25,66.27,3971.0,61.0978,61.1255,61.0886,61.107,3971.0
2023-11-07 12:25:00,66.28,66.29,66.24,66.26,4521.0,61.1162,61.1255,61.0793,61.0978,4521.0
2023-11-07 12:30:00,66.24,66.24,66.1,66.16,14572.0,61.0793,61.0793,60.9503,61.0056,14572.0
2023-11-07 12:35:00,66.14,66.18,66.07,66.12,7362.0,60.9871,61.024,60.9226,60.9687,7362.0
2023-11-07 12:40:00,66.12,66.14,66.07,66.12,5431.0,60.9687,60.9871,60.9226,60.9687,5431.0
2023-11-07 12:45:00,66.12,66.15,66.07,66.11,5471.0,60.9687,60.9964,60.9226,60.9595,5471.0
2023-11-07 12:50:00,66.1,66.23,66.08,66.2,15104.0,60.9503,61.0701,60.9318,61.0425,15104.0
2023-11-07 12:55:00,66.19,66.23,66.15,66.22,7997.0,61.0332,61.0701,60.9964,61.0609,7997.0
2023-11-07 13:00:00,66.22,66.26,66.21,66.24,5639.0,61.0609,61.0978,61.0517,61.0793,5639.0
2023-11-07 13:05:00,66.24,66.33,66.21,66.31,7406.0,61.0793,61.1623,61.0517,61.1439,7406.0
2023-11-07 13:10:00,66.3,66.3,66.17,66.17,6817.0,61.1347,61.1347,61.0148,61.0148,6817.0
2023-11-07 13:15:00,66.16,66.16,66.1,66.13,9199.0,61.0056,61.0056,60.9503,60.9779,9199.0
2023-11-07 13:20:00,66.12,66.12,66.03,66.03,18252.0,60.9687,60.9687,60.8857,60.8857,18252.0
2023-11-07 13:25:00,66.02,66.02,65.94,65.95,11477.0,60.8765,60.8765,60.8027,60.8119,11477.0
2023-11-07 13:30:00,65.94,65.94,65.85,65.86,11947.0,60.8027,60.8027,60.7197,60.729,11947.0
2023-11-07 13:35:00,65.84,65.95,65.81,65.95,15482.0,60.7105,60.8119,60.6828,60.8119,15482.0
2023-11-07 13:40:00,65.94,65.94,65.82,65.83,9037.0,60.8027,60.8027,60.6921,60.7013,9037.0
2023-11-07 13:45:00,65.84,65.95,65.84,65.86,15090.0,60.7105,60.8119,60.7105,60.729,15090.0
2023-11-07 13:50:00,65.87,65.87,65.78,65.79,10004.0,60.7382,60.7382,60.6552,60.6644,10004.0
2023-11-07 13:55:00,65.8,65.83,65.75,65.81,12655.0,60.6736,60.7013,60.6275,60.6828,12655.0
2023-11-07 14:00:00,65.83,65.85,65.79,65.81,6857.0,60.7013,60.7197,60.6644,60.6828,6857.0
2023-11-07 14:05:00,65.81,65.81,65.66,65.74,51798.0,60.6828,60.6828,60.5445,60.6183,51798.0
2023-11-07 14:10:00,65.75,65.78,65.7,65.7,9550.0,60.6275,60.6552,60.5814,60.5814,9550.0
2023-11-07 14:15:00,65.71,65.75,65.67,65.74,14596.0,60.5906,60.6275,60.5538,60.6183,14596.0
2023-11-07 14:20:00,65.72,65.76,65.71,65.75,15088.0,60.5999,60.6367,60.5906,60.6275,15088.0
2023-11-07 14:25:00,65.73,65.74,65.63,65.63,13924.0,60.6091,60.6183,60.5169,60.5169,13924.0
2023-11-07 14:30:00,65.63,65.68,65.61,65.61,49804.0,60.5169,60.563,60.4984,60.4984,49804.0
2023-11-07 14:35:00,65.63,65.63,65.44,65.44,47339.0,60.5169,60.5169,60.3417,60.3417,47339.0
2023-11-07 14:40:00,65.45,65.53,65.4,65.45,25415.0,60.3509,60.4247,60.3048,60.3509,25415.0
2023-11-07 14:45:00,65.45,65.61,65.44,65.58,43030.0,60.3509,60.4984,60.3417,60.4708,43030.0
2023-11-07 14:50:00,65.58,65.58,65.44,65.48,12863.0,60.4708,60.4708,60.3417,60.3786,12863.0
2023-11-07 14:55:00,65.47,65.51,65.42,65.46,27137.0,60.3693,60.4062,60.3232,60.3601,27137.0
2023-11-07 15:00:00,65.46,65.56,65.39,65.4,25147.0,60.3601,60.4523,60.2956,60.3048,25147.0
2023-11-07 15:05:00,65.4,65.41,65.29,65.31,14261.0,60.3048,60.314,60.2034,60.2218,14261.0
2023-11-07 15:10:00,65.31,65.34,65.26,65.32,20425.0,60.2218,60.2495,60.1757,60.231,20425.0
2023-11-07 15:15:00,65.31,65.35,65.21,65.27,35307.0,60.2218,60.2587,60.1296,60.1849,35307.0
2023-11-07 15:20:00,65.26,65.32,65.22,65.23,21051.0,60.1757,60.231,60.1388,60.148,21051.0
2023-11-07 15:25:00,65.24,65.36,65.23,65.34,19321.0,60.1573,60.2679,60.148,60.2495,19321.0
2023-11-07 15:30:00,65.35,65.41,65.32,65.35,26668.0,60.2587,60.314,60.231,60.2587,26668.0
2023-11-07 15:35:00,65.35,65.42,65.33,65.42,38131.0,60.2587,60.3232,60.2402,60.3232,38131.0
2023-11-07 15:40:00,65.42,65.58,65.42,65.55,37258.0,60.3232,60.4708,60.3232,60.4431,37258.0
2023-11-07 15:45:00,65.54,65.66,65.54,65.63,47317.0,60.4339,60.5445,60.4339,60.5169,47317.0
2023-11-07 15:50:00,65.63,65.7,65.61,65.69,103445.0,60.5169,60.5814,60.4984,60.5722,103445.0
2023-11-07 15:55:00,65.69,65.69,65.48,65.54,187836.0,60.5722,60.5722,60.3786,60.4339,187836.0
2023-11-08 09:30:00,65.0,65.12,64.76,64.95,58794.0,59.936,60.0466,59.7147,59.8898,58794.0
2023-11-08 09:35:00,64.97,65.27,64.94,65.15,28083.0,59.9083,60.1849,59.8806,60.0743,28083.0
2023-11-08 09:40:00,65.1,65.24,65.0,65.23,12788.0,60.0282,60.1573,59.936,60.148,12788.0
2023-11-08 09:45:00,65.19,65.23,65.08,65.15,15414.0,60.1112,60.148,60.0097,60.0743,15414.0
2023-11-08 09:50:00,65.17,65.27,65.04,65.17,13109.0,60.0927,60.1849,59.9728,60.0927,13109.0
2023-11-08 09:55:00,65.17,65.21,65.1,65.14,16577.0,60.0927,60.1296,60.0282,60.065,16577.0
2023-11-08 10:00:00,65.13,65.35,65.09,65.31,17960.0,60.0558,60.2587,60.0189,60.2218,17960.0
2023-11-08 10:05:00,65.32,65.44,65.27,65.43,11222.0,60.231,60.3417,60.1849,60.3325,11222.0
2023-11-08 10:10:00,65.45,65.52,65.38,65.52,10181.0,60.3509,60.4154,60.2863,60.4154,10181.0
2023-11-08 10:15:00,65.51,65.52,65.44,65.45,12783.0,60.4062,60.4154,60.3417,60.3509,12783.0
2023-11-08 10:20:00,65.44,65.62,65.4,65.62,11046.0,60.3417,60.5077,60.3048,60.5077,11046.0
2023-11-08 10:25:00,65.63,65.75,65.62,65.73,23438.0,60.5169,60.6275,60.5077,60.6091,23438.0
2023-11-08 10:30:00,65.69,65.74,65.55,65.67,19450.0,60.5722,60.6183,60.4431,60.5538,19450.0
2023-11-08 10:35:00,65.67,65.73,65.57,65.61,61512.0,60.5538,60.6091,60.4615,60.4984,61512.0
2023-11-08 10:40:00,65.61,65.61,65.48,65.49,10975.0,60.4984,60.4984,60.3786,60.3878,10975.0
2023-11-08 10:45:00,65.47,65.49,65.38,65.42,13646.0,60.3693,60.3878,60.2863,60.3232,13646.0
2023-11-08 10:50:00,65.42,65.42,65.32,65.32,6016.0,60.3232,60.3232,60.231,60.231,6016.0
2023-11-08 10:55:00,65.31,65.36,65.18,65.18,12568.0,60.2218,60.2679,60.1019,60.1019,12568.0
2023-11-08 11:00:00,65.19,65.29,65.14,65.14,12890.0,60.1112,60.2034,60.065,60.065,12890.0
2023-11-08 11:05:00,65.17,65.17,64.95,64.97,16042.0,60.0927,60.0927,59.8898,59.9083,16042.0
2023-11-08 11:10:00,64.98,65.03,64.92,64.96,11020.0,59.9175,59.9636,59.8622,59.8991,11020.0
2023-11-08 11:15:00,64.96,64.97,64.9,64.95,21926.0,59.8991,59.9083,59.8437,59.8898,21926.0
2023-11-08 11:20:00,64.96,65.0,64.81,64.82,14832.0,59.8991,59.936,59.7608,59.77,14832.0
2023-11-08 11:25:00,64.81,64.92,64.8,64.87,15359.0,59.7608,59.8622,59.7515,59.8161,15359.0
2023-11-08 11:30:00,64.87,65.01,64.85,64.94,25378.0,59.8161,59.9452,59.7976,59.8806,25378.0
2023-11-08 11:35:00,64.94,64.98,64.9,64.93,12348.0,59.8806,59.9175,59.8437,59.8714,12348.0
2023-11-08 11:40:00,64.93,64.99,64.88,64.93,21502.0,59.8714,59.9267,59.8253,59.8714,21502.0
2023-11-08 11:45:00,64.93,64.94,64.78,64.84,30867.0,59.8714,59.8806,59.7331,59.7884,30867.0
2023-11-08 11:50:00,64.84,64.84,64.7,64.74,27091.0,59.7884,59.7884,59.6593,59.6962,27091.0
2023-11-08 11:55:00,64.72,64.74,64.67,64.71,20937.0,59.6778,59.6962,59.6317,59.6685,20937.0
2023-11-08 12:00:00,64.7,64.7,64.46,64.62,19751.0,59.6593,59.6593,59.438,59.5856,19751.0
2023-11-08 12:05:00,64.61,64.61,64.46,64.48,10937.0,59.5763,59.5763,59.438,59.4565,10937.0
2023-11-08 12:10:00,64.48,64.6,64.48,64.55,14575.0,59.4565,59.5671,59.4565,59.521,14575.0
2023-11-08 12:15:00,64.54,64.66,64.51,64.57,21388.0,59.5118,59.6224,59.4841,59.5395,21388.0
2023-11-08 12:20:00,64.58,64.59,64.53,64.56,16626.0,59.5487,59.5579,59.5026,59.5302,16626.0
2023-11-08 12:25:00,64.58,64.63,64.54,64.61,19614.0,59.5487,59.5948,59.5118,59.5763,19614.0
2023-11-08 12:30:00,64.61,64.62,64.4,64.41,31114.0,59.5763,59.5856,59.3827,59.3919,31114.0
2023-11-08 12:35:00,64.38,64.46,64.37,64.44,19242.0,59.3643,59.438,59.355,59.4196,19242.0
2023-11-08 12:40:00,64.45,64.45,64.36,64.44,5730.0,59.4288,59.4288,59.3458,59.4196,5730.0
2023-11-08 12:45:00,64.45,64.46,64.3,64.3,13342.0,59.4288,59.438,59.2905,59.2905,13342.0
2023-11-08 12:50:00,64.31,64.32,64.25,64.25,7478.0,59.2997,59.3089,59.2444,59.2444,7478.0
2023-11-08 12:55:00,64.23,64.3,64.22,64.29,6907.0,59.2259,59.2905,59.2167,59.2813,6907.0
2023-11-08 13:00:00,64.28,64.46,64.26,64.46,12211.0,59.272,59.438,59.2536,59.438,12211.0
2023-11-08 13:05:00,64.44,64.45,64.28,64.3,13269.0,59.4196,59.4288,59.272,59.2905,13269.0
2023-11-08 13:10:00,64.28,64.28,64.2,64.22,13391.0,59.272,59.272,59.1983,59.2167,13391.0
2023-11-08 13:15:00,64.22,64.23,64.12,64.13,11827.0,59.2167,59.2259,59.1245,59.1337,11827.0
2023-11-08 13:20:00,64.13,64.25,64.12,64.23,9950.0,59.1337,59.2444,59.1245,59.2259,9950.0
2023-11-08 13:25:00,64.23,64.26,64.2,64.21,11525.0,59.2259,59.2536,59.1983,59.2075,11525.0
2023-11-08 13:30:00,64.21,64.27,64.2,64.24,12761.0,59.2075,59.2628,59.1983,59.2352,12761.0
2023-11-08 13:35:00,64.24,64.31,64.23,64.24,11652.0,59.2352,59.2997,59.2259,59.2352,11652.0
2023-11-08 13:40:00,64.24,64.3,64.21,64.22,9474.0,59.2352,59.2905,59.2075,59.2167,9474.0
2023-11-08 13:45:00,64.23,64.26,64.19,64.22,8722.0,59.2259,59.2536,59.1891,59.2167,8722.0
2023-11-08 13:50:00,64.23,64.25,64.16,64.19,15630.0,59.2259,59.2444,59.1614,59.1891,15630.0
2023-11-08 13:55:00,64.19,64.22,64.16,64.19,12313.0,59.1891,59.2167,59.1614,59.1891,12313.0
2023-11-08 14:00:00,64.18,64.41,64.17,64.41,12512.0,59.1798,59.3919,59.1706,59.3919,12512.0
2023-11-08 14:05:00,64.41,64.43,64.36,64.36,12849.0,59.3919,59.4104,59.3458,59.3458,12849.0
2023-11-08 14:10:00,64.37,64.37,64.28,64.28,15027.0,59.355,59.355,59.272,59.272,15027.0
2023-11-08 14:15:00,64.3,64.31,64.26,64.26,10937.0,59.2905,59.2997,59.2536,59.2536,10937.0
2023-11-08 14:20:00,64.26,64.26,64.16,64.16,9477.0,59.2536,59.2536,59.1614,59.1614,9477.0
2023-11-08 14:25:00,64.17,64.24,64.17,64.22,8126.0,59.1706,59.2352,59.1706,59.2167,8126.0
2023-11-08 14:30:00,64.22,64.28,64.19,64.19,8163.0,59.2167,59.272,59.1891,59.1891,8163.0
2023-11-08 14:35:00,64.16,64.2,64.16,64.18,8574.0,59.1614,59.1983,59.1614,59.1798,8574.0
2023-11-08 14:40:00,64.2,64.23,64.18,64.21,6275.0,59.1983,59.2259,59.1798,59.2075,6275.0
2023-11-08 14:45:00,64.21,64.21,64.14,64.14,14483.0,59.2075,59.2075,59.143,59.143,14483.0
2023-11-08 14:50:00,64.15,64.25,64.15,64.2,30468.0,59.1522,59.2444,59.1522,59.1983,30468.0
2023-11-08 14:55:00,64.2,64.21,64.13,64.15,19111.0,59.1983,59.2075,59.1337,59.1522,19111.0
2023-11-08 15:00:00,64.15,64.21,64.14,64.19,13706.0,59.1522,59.2075,59.143,59.1891,13706.0
2023-11-08 15:05:00,64.18,64.26,64.16,64.18,12076.0,59.1798,59.2536,59.1614,59.1798,12076.0
2023-11-08 15:10:00,64.19,64.19,64.07,64.09,44552.0,59.1891,59.1891,59.0784,59.0969,44552.0
2023-11-08 15:15:00,64.07,64.16,64.05,64.07,74380.0,59.0784,59.1614,59.06,59.0784,74380.0
2023-11-08 15:20:00,64.06,64.11,63.98,64.08,61912.0,59.0692,59.1153,58.9954,59.0876,61912.0
2023-11-08 15:25:00,64.08,64.2,64.07,64.13,55279.0,59.0876,59.1983,59.0784,59.1337,55279.0
2023-11-08 15:30:00,64.12,64.12,64.05,64.05,39591.0,59.1245,59.1245,59.06,59.06,39591.0
2023-11-08 15:35:00,64.04,64.11,63.99,64.1,49891.0,59.0507,59.1153,59.0046,59.1061,49891.0
2023-11-08 15:40:00,64.1,64.14,64.01,64.01,75725.0,59.1061,59.143,59.0231,59.0231,75725.0
2023-11-08 15:45:00,64.0,64.05,63.87,63.89,109760.0,59.0139,59.06,58.894,58.9124,109760.0
2023-11-08 15:50:00,63.89,63.99,63.88,63.9,124527.0,58.9124,59.0046,58.9032,58.9217,124527.0
2023-11-08 15:55:00,63.91,63.97,63.85,63.93,265930.0,58.9309,58.9862,58.8755,58.9493,265930.0
2023-11-09 09:30:00,64.16,64.24,63.91,64.17,42901.0,59.1614,59.2352,58.9309,59.1706,42901.0
2023-11-09 09:35:00,64.13,64.13,63.98,64.05,21281.0,59.1337,59.1337,58.9954,59.06,21281.0
2023-11-09 09:40:00,64.03,64.07,63.9,63.99,9817.0,59.0415,59.0784,58.9217,59.0046,9817.0
2023-11-09 09:45:00,64.0,64.04,63.76,63.87,12495.0,59.0139,59.0507,58.7926,58.894,12495.0
2023-11-09 09:50:00,63.89,63.91,63.78,63.88,8392.0,58.9124,58.9309,58.811,58.9032,8392.0
2023-11-09 09:55:00,63.86,63.88,63.71,63.83,17736.0,58.8848,58.9032,58.7465,58.8571,17736.0
2023-11-09 10:00:00,63.84,63.93,63.72,63.8,16713.0,58.8663,58.9493,58.7557,58.8294,16713.0
2023-11-09 10:05:00,63.77,63.87,63.76,63.79,14110.0,58.8018,58.894,58.7926,58.8202,14110.0
2023-11-09 10:10:00,63.8,63.8,63.68,63.76,22698.0,58.8294,58.8294,58.7188,58.7926,22698.0
2023-11-09 10:15:00,63.76,63.95,63.73,63.79,43665.0,58.7926,58.9678,58.7649,58.8202,43665.0
2023-11-09 10:20:00,63.79,63.84,63.73,63.81,8150.0,58.8202,58.8663,58.7649,58.8387,8150.0
2023-11-09 10:25:00,63.83,63.83,63.77,63.81,4129.0,58.8571,58.8571,58.8018,58.8387,4129.0
2023-11-09 10:30:00,63.79,63.82,63.77,63.78,12084.0,58.8202,58.8479,58.8018,58.811,12084.0
2023-11-09 10:35:00,63.77,63.95,63.75,63.89,39619.0,58.8018,58.9678,58.7833,58.9124,39619.0
2023-11-09 10:40:00,63.86,63.86,63.76,63.81,5334.0,58.8848,58.8848,58.7926,58.8387,5334.0
2023-11-09 10:45:00,63.8,63.88,63.77,63.83,6618.0,58.8294,58.9032,58.8018,58.8571,6618.0
2023-11-09 10:50:00,63.82,63.93,63.82,63.92,4495.0,58.8479,58.9493,58.8479,58.9401,4495.0
2023-11-09 10:55:00,63.92,64.01,63.9,63.96,12352.0,58.9401,59.0231,58.9217,58.977,12352.0
2023-11-09 11:00:00,63.97,64.06,63.94,63.94,7201.0,58.9862,59.0692,58.9585,58.9585,7201.0
2023-11-09 11:05:00,63.96,64.02,63.93,63.94,6126.0,58.977,59.0323,58.9493,58.9585,6126.0
2023-11-09 11:10:00,63.95,63.95,63.81,63.83,10805.0,58.9678,58.9678,58.8387,58.8571,10805.0
2023-11-09 11:15:00,63.85,63.89,63.79,63.86,10151.0,58.8755,58.9124,58.8202,58.8848,10151.0
2023-11-09 11:20:00,63.86,63.91,63.85,63.91,6549.0,58.8848,58.9309,58.8755,58.9309,6549.0
2023-11-09 11:25:00,63.9,63.9,63.8,63.83,5563.0,58.9217,58.9217,58.8294,58.8571,5563.0
2023-11-09 11:30:00,63.82,63.95,63.82,63.95,7966.0,58.8479,58.9678,58.8479,58.9678,7966.0
2023-11-09 11:35:00,64.0,64.0,63.82,63.83,11239.0,59.0139,59.0139,58.8479,58.8571,11239.0
2023-11-09 11:40:00,63.81,63.97,63.8,63.94,6380.0,58.8387,58.9862,58.8294,58.9585,6380.0
2023-11-09 11:45:00,63.93,64.0,63.91,63.97,9969.0,58.9493,59.0139,58.9309,58.9862,9969.0
2023-11-09 11:50:00,63.96,64.02,63.92,63.93,9686.0,58.977,59.0323,58.9401,58.9493,9686.0
2023-11-09 11:55:00,63.93,64.0,63.91,63.98,9840.0,58.9493,59.0139,58.9309,58.9954,9840.0
2023-11-09 12:00:00,63.99,64.06,63.94,64.05,9191.0,59.0046,59.0692,58.9585,59.06,9191.0
2023-11-09 12:05:00,64.03,64.05,63.98,64.03,6341.0,59.0415,59.06,58.9954,59.0415,6341.0
2023-11-09 12:10:00,64.01,64.02,63.94,63.98,7358.0,59.0231,59.0323,58.9585,58.9954,7358.0
2023-11-09 12:15:00,63.97,64.02,63.9,64.0,46283.0,58.9862,59.0323,58.9217,59.0139,46283.0
2023-11-09 12:20:00,64.0,64.01,63.86,63.89,9473.0,59.0139,59.0231,58.8848,58.9124,9473.0
2023-11-09 12:25:00,63.88,63.93,63.77,63.77,12917.0,58.9032,58.9493,58.8018,58.8018,12917.0
2023-11-09 12:30:00,63.75,63.76,63.71,63.73,8218.0,58.7833,58.7926,58.7465,58.7649,8218.0
2023-11-09 12:35:00,63.74,63.74,63.64,63.68,4915.0,58.7741,58.7741,58.6819,58.7188,4915.0
2023-11-09 12:40:00,63.69,63.72,63.67,63.71,5907.0,58.728,58.7557,58.7096,58.7465,5907.0
2023-11-09 12:45:00,63.72,63.8,63.72,63.8,6501.0,58.7557,58.8294,58.7557,58.8294,6501.0
2023-11-09 12:50:00,63.79,63.84,63.78,63.84,3309.0,58.8202,58.8663,58.811,58.8663,3309.0
2023-11-09 12:55:00,63.83,63.84,63.8,63.84,3430.0,58.8571,58.8663,58.8294,58.8663,3430.0
2023-11-09 13:00:00,63.82,63.83,63.58,63.66,12754.0,58.8479,58.8571,58.6266,58.7004,12754.0
2023-11-09 13:05:00,63.68,63.68,63.48,63.5,12396.0,58.7188,58.7188,58.5344,58.5528,12396.0
2023-11-09 13:10:00,63.5,63.72,63.46,63.7,10392.0,58.5528,58.7557,58.5159,58.7372,10392.0
2023-11-09 13:15:00,63.68,63.69,63.45,63.46,4635.0,58.7188,58.728,58.5067,58.5159,4635.0
2023-11-09 13:20:00,63.46,63.53,63.42,63.5,6082.0,58.5159,58.5805,58.479,58.5528,6082.0
2023-11-09 13:25:00,63.5,63.5,63.41,63.44,9499.0,58.5528,58.5528,58.4698,58.4975,9499.0
2023-11-09 13:30:00,63.44,63.44,63.37,63.42,7815.0,58.4975,58.4975,58.4329,58.479,7815.0
2023-11-09 13:35:00,63.41,63.41,63.33,63.33,6201.0,58.4698,58.4698,58.3961,58.3961,6201.0
2023-11-09 13:40:00,63.33,63.35,63.25,63.26,10539.0,58.3961,58.4145,58.3223,58.3315,10539.0
2023-11-09 13:45:00,63.27,63.34,63.27,63.28,8248.0,58.3407,58.4053,58.3407,58.35,8248.0
2023-11-09 13:50:00,63.27,63.3,63.21,63.21,10548.0,58.3407,58.3684,58.2854,58.2854,10548.0
2023-11-09 13:55:00,63.21,63.29,63.13,63.19,16626.0,58.2854,58.3592,58.2116,58.267,16626.0
2023-11-09 14:00:00,63.19,63.19,63.05,63.06,11027.0,58.267,58.267,58.1379,58.1471,11027.0
2023-11-09 14:05:00,63.05,63.11,62.98,63.07,19419.0,58.1379,58.1932,58.0733,58.1563,19419.0
2023-11-09 14:10:00,63.05,63.05,62.97,62.98,9267.0,58.1379,58.1379,58.0641,58.0733,9267.0
2023-11-09 14:15:00,62.99,63.0,62.91,62.92,11604.0,58.0825,58.0918,58.0088,58.018,11604.0
2023-11-09 14:20:00,62.92,62.98,62.89,62.98,8825.0,58.018,58.0733,57.9903,58.0733,8825.0
2023-11-09 14:25:00,62.98,63.01,62.85,62.87,10981.0,58.0733,58.101,57.9535,57.9719,10981.0
2023-11-09 14:30:00,62.87,62.94,62.87,62.9,15494.0,57.9719,58.0364,57.9719,57.9996,15494.0
2023-11-09 14:35:00,62.9,62.92,62.74,62.77,14129.0,57.9996,58.018,57.852,57.8797,14129.0
2023-11-09 14:40:00,62.76,62.78,62.7,62.72,8231.0,57.8705,57.8889,57.8151,57.8336,8231.0
2023-11-09 14:45:00,62.72,62.81,62.7,62.78,14953.0,57.8336,57.9166,57.8151,57.8889,14953.0
2023-11-09 14:50:00,62.76,62.77,62.72,62.74,10729.0,57.8705,57.8797,57.8336,57.852,10729.0
2023-11-09 14:55:00,62.73,62.75,62.71,62.75,8492.0,57.8428,57.8612,57.8244,57.8612,8492.0
2023-11-09 15:00:00,62.74,62.81,62.71,62.75,14685.0,57.852,57.9166,57.8244,57.8612,14685.0
2023-11-09 15:05:00,62.74,62.76,62.68,62.7,14892.0,57.852,57.8705,57.7967,57.8151,14892.0
2023-11-09 15:10:00,62.7,62.97,62.7,62.97,17192.0,57.8151,58.0641,57.8151,58.0641,17192.0
2023-11-09 15:15:00,62.95,62.95,62.89,62.92,14079.0,58.0457,58.0457,57.9903,58.018,14079.0
2023-11-09 15:20:00,62.92,62.93,62.87,62.87,10060.0,58.018,58.0272,57.9719,57.9719,10060.0
2023-11-09 15:25:00,62.87,62.88,62.8,62.8,9850.0,57.9719,57.9811,57.9074,57.9074,9850.0
2023-11-09 15:30:00,62.8,62.93,62.8,62.93,21216.0,57.9074,58.0272,57.9074,58.0272,21216.0
2023-11-09 15:35:00,62.93,62.95,62.81,62.85,28992.0,58.0272,58.0457,57.9166,57.9535,28992.0
2023-11-09 15:40:00,62.85,62.87,62.78,62.82,34621.0,57.9535,57.9719,57.8889,57.9258,34621.0
2023-11-09 15:45:00,62.83,62.86,62.73,62.81,44826.0,57.935,57.9627,57.8428,57.9166,44826.0
2023-11-09 15:50:00,62.81,62.99,62.81,62.91,77214.0,57.9166,58.0825,57.9166,58.0088,77214.0
2023-11-09 15:55:00,62.91,62.93,62.8,62.88,145665.0,58.0088,58.0272,57.9074,57.9811,145665.0
2023-11-10 09:30:00,63.1,63.1,62.39,62.57,47849.0,58.184,58.184,57.5293,57.6953,47849.0
2023-11-10 09:35:00,62.58,62.77,62.3,62.77,12673.0,57.7045,57.8797,57.4463,57.8797,12673.0
2023-11-10 09:40:00,62.76,62.97,62.74,62.97,6590.0,57.8705,58.0641,57.852,58.0641,6590.0
2023-11-10 09:45:00,62.93,63.04,62.87,63.02,25648.0,58.0272,58.1287,57.9719,58.1102,25648.0
2023-11-10 09:50:00,63.02,63.11,62.93,63.08,7638.0,58.1102,58.1932,58.0272,58.1655,7638.0
2023-11-10 09:55:00,63.07,63.08,62.91,63.02,10359.0,58.1563,58.1655,58.0088,58.1102,10359.0
2023-11-10 10:00:00,62.96,62.96,62.79,62.85,14423.0,58.0549,58.0549,57.8981,57.9535,14423.0
2023-11-10 10:05:00,62.83,62.93,62.79,62.87,6022.0,57.935,58.0272,57.8981,57.9719,6022.0
2023-11-10 10:10:00,62.88,62.9,62.77,62.84,10711.0,57.9811,57.9996,57.8797,57.9442,10711.0
2023-11-10 10:15:00,62.84,62.85,62.75,62.77,6860.0,57.9442,57.9535,57.8612,57.8797,6860.0
2023-11-10 10:20:00,62.78,62.9,62.76,62.77,6323.0,57.8889,57.9996,57.8705,57.8797,6323.0
2023-11-10 10:25:00,62.74,62.82,62.65,62.69,11903.0,57.852,57.9258,57.769,57.8059,11903.0
2023-11-10 10:30:00,62.67,62.77,62.64,62.72,14388.0,57.7875,57.8797,57.7598,57.8336,14388.0
2023-11-10 10:35:00,62.72,62.76,62.7,62.71,12702.0,57.8336,57.8705,57.8151,57.8244,12702.0
2023-11-10 10:40:00,62.71,62.8,62.67,62.71,13660.0,57.8244,57.9074,57.7875,57.8244,13660.0
2023-11-10 10:45:00,62.71,62.89,62.7,62.84,11910.0,57.8244,57.9903,57.8151,57.9442,11910.0
2023-11-10 10:50:00,62.85,62.96,62.85,62.93,34307.0,57.9535,58.0549,57.9535,58.0272,34307.0
2023-11-10 10:55:00,62.92,62.92,62.86,62.9,7249.0,58.018,58.018,57.9627,57.9996,7249.0
2023-11-10 11:00:00,62.91,63.06,62.91,63.0,12246.0,58.0088,58.1471,58.0088,58.0918,12246.0
2023-11-10 11:05:00,63.03,63.23,63.02,63.16,55155.0,58.1194,58.3039,58.1102,58.2393,55155.0
2023-11-10 11:10:00,63.18,63.22,63.13,63.2,16451.0,58.2577,58.2946,58.2116,58.2762,16451.0
2023-11-10 11:15:00,63.19,63.28,63.15,63.25,44541.0,58.267,58.35,58.2301,58.3223,44541.0
2023-11-10 11:20:00,63.24,63.29,63.21,63.24,35998.0,58.3131,58.3592,58.2854,58.3131,35998.0
2023-11-10 11:25:00,63.24,63.33,63.24,63.26,27541.0,58.3131,58.3961,58.3131,58.3315,27541.0
2023-11-10 11:30:00,63.25,63.25,63.07,63.09,6923.0,58.3223,58.3223,58.1563,58.1748,6923.0
2023-11-10 11:35:00,63.08,63.14,63.02,63.03,6602.0,58.1655,58.2209,58.1102,58.1194,6602.0
2023-11-10 11:40:00,63.04,63.09,63.01,63.09,6848.0,58.1287,58.1748,58.101,58.1748,6848.0
2023-11-10 11:45:00,63.09,63.12,63.05,63.05,16352.0,58.1748,58.2024,58.1379,58.1379,16352.0
2023-11-10 11:50:00,63.02,63.08,63.02,63.04,5229.0,58.1102,58.1655,58.1102,58.1287,5229.0
2023-11-10 11:55:00,63.03,63.07,63.02,63.05,5038.0,58.1194,58.1563,58.1102,58.1379,5038.0
2023-11-10 12:00:00,63.04,63.16,63.01,63.05,7779.0,58.1287,58.2393,58.101,58.1379,7779.0
2023-11-10 12:05:00,63.05,63.18,63.05,63.16,9264.0,58.1379,58.2577,58.1379,58.2393,9264.0
2023-11-10 12:10:00,63.16,63.21,63.1,63.12,12041.0,58.2393,58.2854,58.184,58.2024,12041.0
2023-11-10 12:15:00,63.11,63.2,63.09,63.2,28800.0,58.1932,58.2762,58.1748,58.2762,28800.0
2023-11-10 12:20:00,63.19,63.24,63.18,63.19,11126.0,58.267,58.3131,58.2577,58.267,11126.0
2023-11-10 12:25:00,63.19,63.26,63.17,63.26,10048.0,58.267,58.3315,58.2485,58.3315,10048.0
2023-11-10 12:30:00,63.27,63.4,63.26,63.39,8611.0,58.3407,58.4606,58.3315,58.4514,8611.0
2023-11-10 12:35:00,63.41,63.47,63.41,63.46,9267.0,58.4698,58.5252,58.4698,58.5159,9267.0
2023-11-10 12:40:00,63.45,63.46,63.4,63.4,11326.0,58.5067,58.5159,58.4606,58.4606,11326.0
2023-11-10 12:45:00,63.4,63.46,63.34,63.38,20132.0,58.4606,58.5159,58.4053,58.4422,20132.0
2023-11-10 12:50:00,63.41,63.5,63.39,63.5,7529.0,58.4698,58.5528,58.4514,58.5528,7529.0
2023-11-10 12:55:00,63.5,63.51,63.4,63.46,14494.0,58.5528,58.562,58.4606,58.5159,14494.0
2023-11-10 13:00:00,63.45,63.46,63.4,63.41,8414.0,58.5067,58.5159,58.4606,58.4698,8414.0
2023-11-10 13:05:00,63.39,63.39,63.36,63.37,2808.0,58.4514,58.4514,58.4237,58.4329,2808.0
2023-11-10 13:10:00,63.38,63.4,63.31,63.32,7547.0,58.4422,58.4606,58.3776,58.3868,7547.0
2023-11-10 13:15:00,63.32,63.36,63.25,63.33,12253.0,58.3868,58.4237,58.3223,58.3961,12253.0
2023-11-10 13:20:00,63.35,63.4,63.35,63.37,8268.0,58.4145,58.4606,58.4145,58.4329,8268.0
2023-11-10 13:25:00,63.39,63.56,63.39,63.5,7973.0,58.4514,58.6081,58.4514,58.5528,7973.0
2023-11-10 13:30:00,63.48,63.55,63.48,63.49,4969.0,58.5344,58.5989,58.5344,58.5436,4969.0
2023-11-10 13:35:00,63.5,63.52,63.46,63.49,7893.0,58.5528,58.5713,58.5159,58.5436,7893.0
2023-11-10 13:40:00,63.5,63.56,63.48,63.55,10667.0,58.5528,58.6081,58.5344,58.5989,10667.0
2023-11-10 13:45:00,63.54,63.58,63.53,63.54,4644.0,58.5897,58.6266,58.5805,58.5897,4644.0
2023-11-10 13:50:00,63.53,63.56,63.44,63.46,14489.0,58.5805,58.6081,58.4975,58.5159,14489.0
2023-11-10 13:55:00,63.44,63.51,63.44,63.47,6929.0,58.4975,58.562,58.4975,58.5252,6929.0
2023-11-10 14:00:00,63.47,63.52,63.45,63.45,7353.0,58.5252,58.5713,58.5067,58.5067,7353.0
2023-11-10 14:05:00,63.45,63.56,63.44,63.52,9558.0,58.5067,58.6081,58.4975,58.5713,9558.0
2023-11-10 14:10:00,63.53,63.66,63.53,63.63,8789.0,58.5805,58.7004,58.5805,58.6727,8789.0
2023-11-10 14:15:00,63.63,63.64,63.57,63.57,5303.0,58.6727,58.6819,58.6174,58.6174,5303.0
2023-11-10 14:20:00,63.57,63.63,63.55,63.57,9618.0,58.6174,58.6727,58.5989,58.6174,9618.0
2023-11-10 14:25:00,63.56,63.56,63.52,63.53,3118.0,58.6081,58.6081,58.5713,58.5805,3118.0
2023-11-10 14:30:00,63.52,63.53,63.41,63.41,12496.0,58.5713,58.5805,58.4698,58.4698,12496.0
2023-11-10 14:35:00,63.43,63.46,63.42,63.43,7745.0,58.4883,58.5159,58.479,58.4883,7745.0
2023-11-10 14:40:00,63.42,63.44,63.37,63.37,6620.0,58.479,58.4975,58.4329,58.4329,6620.0
2023-11-10 14:45:00,63.38,63.4,63.35,63.38,6745.0,58.4422,58.4606,58.4145,58.4422,6745.0
2023-11-10 14:50:00,63.38,63.44,63.31,63.43,11893.0,58.4422,58.4975,58.3776,58.4883,11893.0
2023-11-10 14:55:00,63.44,63.47,63.37,63.42,14540.0,58.4975,58.5252,58.4329,58.479,14540.0
2023-11-10 15:00:00,63.41,63.46,63.41,63.43,10162.0,58.4698,58.5159,58.4698,58.4883,10162.0
2023-11-10 15:05:00,63.42,63.67,63.42,63.67,45603.0,58.479,58.7096,58.479,58.7096,45603.0
2023-11-10 15:10:00,63.66,63.74,63.66,63.71,26132.0,58.7004,58.7741,58.7004,58.7465,26132.0
2023-11-10 15:15:00,63.7,63.81,63.67,63.81,25318.0,58.7372,58.8387,58.7096,58.8387,25318.0
2023-11-10 15:20:00,63.83,63.88,63.79,63.87,23991.0,58.8571,58.9032,58.8202,58.894,23991.0
2023-11-10 15:25:00,63.87,64.0,63.84,63.99,61677.0,58.894,59.0139,58.8663,59.0046,61677.0
2023-11-10 15:30:00,63.99,64.14,63.99,64.12,65283.0,59.0046,59.143,59.0046,59.1245,65283.0
2023-11-10 15:35:00,64.13,64.19,64.11,64.13,50765.0,59.1337,59.1891,59.1153,59.1337,50765.0
2023-11-10 15:40:00,64.13,64.25,64.12,64.25,45857.0,59.1337,59.2444,59.1245,59.2444,45857.0
2023-11-10 15:45:00,64.25,64.26,64.11,64.12,67018.0,59.2444,59.2536,59.1153,59.1245,67018.0
2023-11-10 15:50:00,64.12,64.18,64.07,64.14,63706.0,59.1245,59.1798,59.0784,59.143,63706.0
2023-11-10 15:55:00,64.13,64.2,64.07,64.13,183841.0,59.1337,59.1983,59.0784,59.1337,183841.0
2023-11-13 09:30:00,63.61,64.02,63.56,63.56,53915.0,58.6542,59.0323,58.6081,58.6081,53915.0
2023-11-13 09:35:00,63.54,63.81,63.53,63.79,14549.0,58.5897,58.8387,58.5805,58.8202,14549.0
2023-11-13 09:40:00,63.79,63.91,63.69,63.9,32734.0,58.8202,58.9309,58.728,58.9217,32734.0
2023-11-13 09:45:00,63.9,63.93,63.82,63.87,9268.0,58.9217,58.9493,58.8479,58.894,9268.0
2023-11-13 09:50:00,63.88,63.91,63.64,63.64,34554.0,58.9032,58.9309,58.6819,58.6819,34554.0
2023-11-13 09:55:00,63.63,63.64,63.39,63.61,10468.0,58.6727,58.6819,58.4514,58.6542,10468.0
2023-11-13 10:00:00,63.58,63.65,63.52,63.56,24519.0,58.6266,58.6911,58.5713,58.6081,24519.0
2023-11-13 10:05:00,63.58,63.62,63.5,63.62,24437.0,58.6266,58.6635,58.5528,58.6635,24437.0
2023-11-13 10:10:00,63.61,63.72,63.58,63.72,30356.0,58.6542,58.7557,58.6266,58.7557,30356.0
2023-11-13 10:15:00,63.72,63.76,63.69,63.76,24208.0,58.7557,58.7926,58.728,58.7926,24208.0
2023-11-13 10:20:00,63.77,63.86,63.75,63.78,30055.0,58.8018,58.8848,58.7833,58.811,30055.0
2023-11-13 10:25:00,63.77,63.82,63.74,63.81,17708.0,58.8018,58.8479,58.7741,58.8387,17708.0
2023-11-13 10:30:00,63.81,63.97,63.78,63.94,22833.0,58.8387,58.9862,58.811,58.9585,22833.0
2023-11-13 10:35:00,63.96,63.98,63.85,63.85,18251.0,58.977,58.9954,58.8755,58.8755,18251.0
2023-11-13 10:40:00,63.84,63.88,63.76,63.76,27112.0,58.8663,58.9032,58.7926,58.7926,27112.0
2023-11-13 10:45:00,63.76,63.79,63.61,63.65,18258.0,58.7926,58.8202,58.6542,58.6911,18258.0
2023-11-13 10:50:00,63.65,63.79,63.64,63.77,16714.0,58.6911,58.8202,58.6819,58.8018,16714.0
2023-11-13 10:55:00,63.77,63.78,63.7,63.72,7214.0,58.8018,58.811,58.7372,58.7557,7214.0
2023-11-13 11:00:00,63.73,63.75,63.67,63.73,8896.0,58.7649,58.7833,58.7096,58.7649,8896.0
2023-11-13 11:05:00,63.72,63.74,63.66,63.67,14357.0,58.7557,58.7741,58.7004,58.7096,14357.0
2023-11-13 11:10:00,63.66,63.68,63.62,63.63,5698.0,58.7004,58.7188,58.6635,58.6727,5698.0
2023-11-13 11:15:00,63.63,63.73,63.57,63.73,11665.0,58.6727,58.7649,58.6174,58.7649,11665.0
2023-11-13 11:20:00,63.73,63.73,63.64,63.71,12502.0,58.7649,58.7649,58.6819,58.7465,12502.0
2023-11-13 11:25:00,63.71,63.86,63.71,63.86,10481.0,58.7465,58.8848,58.7465,58.8848,10481.0
2023-11-13 11:30:00,63.86,63.95,63.84,63.94,8334.0,58.8848,58.9678,58.8663,58.9585,8334.0
2023-11-13 11:35:00,63.94,63.94,63.84,63.85,13375.0,58.9585,58.9585,58.8663,58.8755,13375.0
2023-11-13 11:40:00,63.86,63.98,63.83,63.92,10102.0,58.8848,58.9954,58.8571,58.9401,10102.0
2023-11-13 11:45:00,63.92,64.04,63.89,64.02,13806.0,58.9401,59.0507,58.9124,59.0323,13806.0
2023-11-13 11:50:00,64.03,64.11,64.0,64.06,14837.0,59.0415,59.1153,59.0139,59.0692,14837.0
2023-11-13 11:55:00,64.05,64.1,64.02,64.05,10555.0,59.06,59.1061,59.0323,59.06,10555.0
2023-11-13 12:00:00,64.09,64.15,64.05,64.14,6461.0,59.0969,59.1522,59.06,59.143,6461.0
2023-11-13 12:05:00,64.13,64.13,63.98,64.05,9128.0,59.1337,59.1337,58.9954,59.06,9128.0
2023-11-13 12:10:00,64.06,64.08,63.9,63.95,16148.0,59.0692,59.0876,58.9217,58.9678,16148.0
2023-11-13 12:15:00,63.92,63.96,63.91,63.93,6026.0,58.9401,58.977,58.9309,58.9493,6026.0
2023-11-13 12:20:00,63.93,63.94,63.88,63.92,7803.0,58.9493,58.9585,58.9032,58.9401,7803.0
2023-11-13 12:25:00,63.94,63.99,63.91,63.95,12603.0,58.9585,59.0046,58.9309,58.9678,12603.0
2023-11-13 12:30:00,63.95,63.95,63.87,63.88,7547.0,58.9678,58.9678,58.894,58.9032,7547.0
2023-11-13 12:35:00,63.88,63.93,63.87,63.89,8369.0,58.9032,58.9493,58.894,58.9124,8369.0
2023-11-13 12:40:00,63.89,63.9,63.83,63.85,7850.0,58.9124,58.9217,58.8571,58.8755,7850.0
2023-11-13 12:45:00,63.84,63.85,63.74,63.81,10841.0,58.8663,58.8755,58.7741,58.8387,10841.0
2023-11-13 12:50:00,63.81,63.86,63.8,63.85,6671.0,58.8387,58.8848,58.8294,58.8755,6671.0
2023-11-13 12:55:00,63.85,63.85,63.81,63.84,8851.0,58.8755,58.8755,58.8387,58.8663,8851.0
2023-11-13 13:00:00,63.85,63.87,63.79,63.8,8923.0,58.8755,58.894,58.8202,58.8294,8923.0
2023-11-13 13:05:00,63.81,63.82,63.74,63.77,8548.0,58.8387,58.8479,58.7741,58.8018,8548.0
2023-11-13 13:10:00,63.75,63.77,63.7,63.76,11254.0,58.7833,58.8018,58.7372,58.7926,11254.0
2023-11-13 13:15:00,63.75,63.79,63.73,63.77,7033.0,58.7833,58.8202,58.7649,58.8018,7033.0
2023-11-13 13:20:00,63.76,63.78,63.72,63.75,11199.0,58.7926,58.811,58.7557,58.7833,11199.0
2023-11-13 13:25:00,63.73,63.77,63.68,63.68,13263.0,58.7649,58.8018,58.7188,58.7188,13263.0
2023-11-13 13:30:00,63.68,63.69,63.61,63.66,10189.0,58.7188,58.728,58.6542,58.7004,10189.0
2023-11-13 13:35:00,63.66,63.72,63.64,63.72,8455.0,58.7004,58.7557,58.6819,58.7557,8455.0
2023-11-13 13:40:00,63.72,63.8,63.68,63.78,8373.0,58.7557,58.8294,58.7188,58.811,8373.0
2023-11-13 13:45:00,63.79,63.82,63.77,63.77,12676.0,58.8202,58.8479,58.8018,58.8018,12676.0
2023-11-13 13:50:00,63.77,63.77,63.71,63.72,9797.0,58.8018,58.8018,58.7465,58.7557,9797.0
2023-11-13 13:55:00,63.71,63.74,63.67,63.67,5983.0,58.7465,58.7741,58.7096,58.7096,5983.0
2023-11-13 14:00:00,63.68,63.72,63.64,63.72,12802.0,58.7188,58.7557,58.6819,58.7557,12802.0
2023-11-13 14:05:00,63.72,63.72,63.61,63.62,10738.0,58.7557,58.7557,58.6542,58.6635,10738.0
2023-11-13 14:10:00,63.61,63.68,63.59,63.65,8987.0,58.6542,58.7188,58.6358,58.6911,8987.0
2023-11-13 14:15:00,63.65,63.65,63.55,63.57,6364.0,58.6911,58.6911,58.5989,58.6174,6364.0
2023-11-13 14:20:00,63.57,63.65,63.55,63.63,10931.0,58.6174,58.6911,58.5989,58.6727,10931.0
2023-11-13 14:25:00,63.64,63.65,63.58,63.65,9732.0,58.6819,58.6911,58.6266,58.6911,9732.0
2023-11-13 14:30:00,63.65,63.72,63.65,63.68,10737.0,58.6911,58.7557,58.6911,58.7188,10737.0
2023-11-13 14:35:00,63.69,63.73,63.65,63.73,10259.0,58.728,58.7649,58.6911,58.7649,10259.0
2023-11-13 14:40:00,63.74,63.78,63.7,63.71,9001.0,58.7741,58.811,58.7372,58.7465,9001.0
2023-11-13 14:45:00,63.72,63.75,63.68,63.7,11010.0,58.7557,58.7833,58.7188,58.7372,11010.0
2023-11-13 14:50:00,63.69,63.69,63.55,63.59,7089.0,58.728,58.728,58.5989,58.6358,7089.0
2023-11-13 14:55:00,63.6,63.64,63.56,63.63,8261.0,58.645,58.6819,58.6081,58.6727,8261.0
2023-11-13 15:00:00,63.63,63.64,63.59,63.61,14852.0,58.6727,58.6819,58.6358,58.6542,14852.0
2023-11-13 15:05:00,63.6,63.61,63.57,63.61,8791.0,58.645,58.6542,58.6174,58.6542,8791.0
2023-11-13 15:10:00,63.61,63.76,63.59,63.76,17762.0,58.6542,58.7926,58.6358,58.7926,17762.0
2023-11-13 15:15:00,63.75,63.75,63.66,63.68,15202.0,58.7833,58.7833,58.7004,58.7188,15202.0
2023-11-13 15:20:00,63.68,63.82,63.68,63.82,15455.0,58.7188,58.8479,58.7188,58.8479,15455.0
2023-11-13 15:25:00,63.82,63.91,63.81,63.91,24133.0,58.8479,58.9309,58.8387,58.9309,24133.0
2023-11-13 15:30:00,63.91,63.96,63.88,63.89,24629.0,58.9309,58.977,58.9032,58.9124,24629.0
2023-11-13 15:35:00,63.89,63.9,63.85,63.88,22263.0,58.9124,58.9217,58.8755,58.9032,22263.0
2023-11-13 15:40:00,63.88,63.96,63.87,63.94,31220.0,58.9032,58.977,58.894,58.9585,31220.0
2023-11-13 15:45:00,63.93,63.96,63.87,63.88,43794.0,58.9493,58.977,58.894,58.9032,43794.0
2023-11-13 15:50:00,63.88,63.92,63.8,63.83,65661.0,58.9032,58.9401,58.8294,58.8571,65661.0
2023-11-13 15:55:00,63.82,63.91,63.77,63.83,183322.0,58.8479,58.9309,58.8018,58.8571,183322.0
2023-11-14 09:30:00,65.44,66.01,65.01,65.95,70285.0,60.3417,60.8673,59.9452,60.8119,70285.0
2023-11-14 09:35:00,65.97,66.38,65.93,66.38,47116.0,60.8304,61.2084,60.7935,61.2084,47116.0
2023-11-14 09:40:00,66.32,66.36,66.1,66.16,28328.0,61.1531,61.19,60.9503,61.0056,28328.0
2023-11-14 09:45:00,66.22,66.61,66.2,66.55,32180.0,61.0609,61.4205,61.0425,61.3652,32180.0
2023-11-14 09:50:00,66.53,66.58,66.36,66.45,41176.0,61.3468,61.3929,61.19,61.273,41176.0
2023-11-14 09:55:00,66.44,66.61,66.33,66.4,28711.0,61.2638,61.4205,61.1623,61.2269,28711.0
2023-11-14 10:00:00,66.42,66.5,66.2,66.34,92642.0,61.2453,61.3191,61.0425,61.1716,92642.0
2023-11-14 10:05:00,66.29,66.47,66.22,66.36,42196.0,61.1255,61.2914,61.0609,61.19,42196.0
2023-11-14 10:10:00,66.36,66.36,66.19,66.26,23995.0,61.19,61.19,61.0332,61.0978,23995.0
2023-11-14 10:15:00,66.28,66.33,66.14,66.2,36869.0,61.1162,61.1623,60.9871,61.0425,36869.0
2023-11-14 10:20:00,66.21,66.21,65.99,66.08,19719.0,61.0517,61.0517,60.8488,60.9318,19719.0
2023-11-14 10:25:00,66.08,66.36,65.98,66.34,61877.0,60.9318,61.19,60.8396,61.1716,61877.0
2023-11-14 10:30:00,66.34,66.42,66.31,66.4,20602.0,61.1716,61.2453,61.1439,61.2269,20602.0
2023-11-14 10:35:00,66.4,66.53,66.4,66.52,16999.0,61.2269,61.3468,61.2269,61.3375,16999.0
2023-11-14 10:40:00,66.53,66.57,66.46,66.47,22903.0,61.3468,61.3836,61.2822,61.2914,22903.0
2023-11-14 10:45:00,66.47,66.6,66.43,66.57,28097.0,61.2914,61.4113,61.2545,61.3836,28097.0
2023-11-14 10:50:00,66.58,66.63,66.53,66.63,23733.0,61.3929,61.439,61.3468,61.439,23733.0
2023-11-14 10:55:00,66.61,66.63,66.55,66.61,26115.0,61.4205,61.439,61.3652,61.4205,26115.0
2023-11-14 11:00:00,66.62,66.88,66.62,66.88,31322.0,61.4297,61.6695,61.4297,61.6695,31322.0
2023-11-14 11:05:00,66.93,66.93,66.75,66.83,16796.0,61.7156,61.7156,61.5496,61.6234,16796.0
2023-11-14 11:10:00,66.84,67.0,66.8,66.98,27587.0,61.6326,61.7801,61.5957,61.7617,27587.0
2023-11-14 11:15:00,66.99,66.99,66.82,66.83,24526.0,61.7709,61.7709,61.6142,61.6234,24526.0
2023-11-14 11:20:00,66.84,66.85,66.74,66.81,30467.0,61.6326,61.6418,61.5404,61.6049,30467.0
2023-11-14 11:25:00,66.82,66.87,66.76,66.8,25504.0,61.6142,61.6603,61.5588,61.5957,25504.0
2023-11-14 11:30:00,66.8,66.84,66.71,66.84,20370.0,61.5957,61.6326,61.5127,61.6326,20370.0
2023-11-14 11:35:00,66.86,66.88,66.64,66.66,30681.0,61.651,61.6695,61.4482,61.4666,30681.0
2023-11-14 11:40:00,66.68,66.79,66.67,66.76,20812.0,61.4851,61.5865,61.4758,61.5588,20812.0
2023-11-14 11:45:00,66.78,66.83,66.65,66.7,23920.0,61.5773,61.6234,61.4574,61.5035,23920.0
2023-11-14 11:50:00,66.72,66.74,66.64,66.65,12977.0,61.522,61.5404,61.4482,61.4574,12977.0
2023-11-14 11:55:00,66.63,66.64,66.45,66.48,10448.0,61.439,61.4482,61.273,61.3006,10448.0
2023-11-14 12:00:00,66.48,66.53,66.37,66.45,26446.0,61.3006,61.3468,61.1992,61.273,26446.0
2023-11-14 12:05:00,66.45,66.46,66.07,66.07,34333.0,61.273,61.2822,60.9226,60.9226,34333.0
2023-11-14 12:10:00,66.08,66.23,66.04,66.17,13108.0,60.9318,61.0701,60.8949,61.0148,13108.0
2023-11-14 12:15:00,66.16,66.26,66.15,66.18,16278.0,61.0056,61.0978,60.9964,61.024,16278.0
2023-11-14 12:20:00,66.15,66.15,65.96,66.03,12863.0,60.9964,60.9964,60.8212,60.8857,12863.0
2023-11-14 12:25:00,66.02,66.12,65.99,66.02,15513.0,60.8765,60.9687,60.8488,60.8765,15513.0
2023-11-14 12:30:00,66.01,66.1,65.99,66.09,12232.0,60.8673,60.9503,60.8488,60.941,12232.0
2023-11-14 12:35:00,66.1,66.14,66.01,66.08,11479.0,60.9503,60.9871,60.8673,60.9318,11479.0
2023-11-14 12:40:00,66.11,66.11,65.93,66.0,14784.0,60.9595,60.9595,60.7935,60.858,14784.0
2023-11-14 12:45:00,66.01,66.04,65.88,65.88,15473.0,60.8673,60.8949,60.7474,60.7474,15473.0
2023-11-14 12:50:00,65.87,65.87,65.78,65.86,16864.0,60.7382,60.7382,60.6552,60.729,16864.0
2023-11-14 12:55:00,65.86,66.06,65.84,65.99,25833.0,60.729,60.9134,60.7105,60.8488,25833.0
2023-11-14 13:00:00,66.0,66.0,65.86,65.94,69202.0,60.858,60.858,60.729,60.8027,69202.0
2023-11-14 13:05:00,65.92,65.94,65.83,65.83,24885.0,60.7843,60.8027,60.7013,60.7013,24885.0
2023-11-14 13:10:00,65.82,65.9,65.8,65.85,12624.0,60.6921,60.7658,60.6736,60.7197,12624.0
2023-11-14 13:15:00,65.84,65.87,65.78,65.84,47045.0,60.7105,60.7382,60.6552,60.7105,47045.0
2023-11-14 13:20:00,65.84,65.9,65.79,65.85,31179.0,60.7105,60.7658,60.6644,60.7197,31179.0
2023-11-14 13:25:00,65.86,65.99,65.83,65.98,23428.0,60.729,60.8488,60.7013,60.8396,23428.0
2023-11-14 13:30:00,65.98,66.04,65.93,66.04,39121.0,60.8396,60.8949,60.7935,60.8949,39121.0
2023-11-14 13:35:00,66.01,66.07,66.0,66.06,25194.0,60.8673,60.9226,60.858,60.9134,25194.0
2023-11-14 13:40:00,66.06,66.11,66.04,66.08,8927.0,60.9134,60.9595,60.8949,60.9318,8927.0
2023-11-14 13:45:00,66.1,66.19,66.06,66.17,10716.0,60.9503,61.0332,60.9134,61.0148,10716.0
2023-11-14 13:50:00,66.16,66.26,66.16,66.17,11624.0,61.0056,61.0978,61.0056,61.0148,11624.0
2023-11-14 13:55:00,66.18,66.25,66.12,66.12,19208.0,61.024,61.0886,60.9687,60.9687,19208.0
2023-11-14 14:00:00,66.15,66.23,66.06,66.1,15212.0,60.9964,61.0701,60.9134,60.9503,15212.0
2023-11-14 14:05:00,66.11,66.16,66.08,66.13,14061.0,60.9595,61.0056,60.9318,60.9779,14061.0
2023-11-14 14:10:00,66.12,66.12,66.03,66.06,17011.0,60.9687,60.9687,60.8857,60.9134,17011.0
2023-11-14 14:15:00,66.05,66.05,65.86,65.92,19608.0,60.9041,60.9041,60.729,60.7843,19608.0
2023-11-14 14:20:00,65.92,65.92,65.77,65.84,11982.0,60.7843,60.7843,60.646,60.7105,11982.0
2023-11-14 14:25:00,65.83,65.83,65.73,65.79,17700.0,60.7013,60.7013,60.6091,60.6644,17700.0
2023-11-14 14:30:00,65.79,65.82,65.73,65.79,19115.0,60.6644,60.6921,60.6091,60.6644,19115.0
2023-11-14 14:35:00,65.8,65.8,65.72,65.75,16799.0,60.6736,60.6736,60.5999,60.6275,16799.0
2023-11-14 14:40:00,65.74,65.75,65.66,65.67,21738.0,60.6183,60.6275,60.5445,60.5538,21738.0
2023-11-14 14:45:00,65.68,65.74,65.64,65.66,10662.0,60.563,60.6183,60.5261,60.5445,10662.0
2023-11-14 14:50:00,65.67,65.71,65.65,65.7,15963.0,60.5538,60.5906,60.5353,60.5814,15963.0
2023-11-14 14:55:00,65.7,65.83,65.7,65.83,13932.0,60.5814,60.7013,60.5814,60.7013,13932.0
2023-11-14 15:00:00,65.86,65.97,65.78,65.97,23657.0,60.729,60.8304,60.6552,60.8304,23657.0
2023-11-14 15:05:00,65.97,66.14,65.96,66.09,21644.0,60.8304,60.9871,60.8212,60.941,21644.0
2023-11-14 15:10:00,66.09,66.23,66.06,66.22,27688.0,60.941,61.0701,60.9134,61.0609,27688.0
2023-11-14 15:15:00,66.23,66.35,66.23,66.33,39240.0,61.0701,61.1808,61.0701,61.1623,39240.0
2023-11-14 15:20:00,66.34,66.45,66.3,66.39,36409.0,61.1716,61.273,61.1347,61.2177,36409.0
2023-11-14 15:25:00,66.38,66.42,66.32,66.4,32114.0,61.2084,61.2453,61.1531,61.2269,32114.0
2023-11-14 15:30:00,66.4,66.42,66.35,66.41,41509.0,61.2269,61.2453,61.1808,61.2361,41509.0
2023-11-14 15:35:00,66.4,66.43,66.31,66.39,47931.0,61.2269,61.2545,61.1439,61.2177,47931.0
2023-11-14 15:40:00,66.4,66.43,66.34,66.4,41881.0,61.2269,61.2545,61.1716,61.2269,41881.0
2023-11-14 15:45:00,66.39,66.4,66.22,66.22,61318.0,61.2177,61.2269,61.0609,61.0609,61318.0
2023-11-14 15:50:00,66.22,66.34,66.21,66.34,104907.0,61.0609,61.1716,61.0517,61.1716,104907.0
2023-11-14 15:55:00,66.35,66.5,66.3,66.48,329354.0,61.1808,61.3191,61.1347,61.3006,329354.0
2023-11-15 09:30:00,68.02,68.59,67.99,68.27,156540.0,62.7207,63.2463,62.693,62.9512,156540.0
2023-11-15 09:35:00,68.3,68.33,67.78,68.12,161730.0,62.9789,63.0065,62.4994,62.8129,161730.0
2023-11-15 09:40:00,68.11,68.12,67.6,67.91,34355.0,62.8037,62.8129,62.3334,62.6192,34355.0
2023-11-15 09:45:00,67.9,67.9,67.53,67.73,23575.0,62.61,62.61,62.2688,62.4533,23575.0
2023-11-15 09:50:00,67.76,68.05,67.75,68.05,10521.0,62.4809,62.7483,62.4717,62.7483,10521.0
2023-11-15 09:55:00,68.0,68.15,67.88,68.08,21238.0,62.7022,62.8405,62.5916,62.776,21238.0
2023-11-15 10:00:00,68.1,68.38,68.08,68.38,33136.0,62.7944,63.0526,62.776,63.0526,33136.0
2023-11-15 10:05:00,68.35,68.38,68.21,68.33,74221.0,63.025,63.0526,62.8959,63.0065,74221.0
2023-11-15 10:10:00,68.34,68.34,68.19,68.24,38343.0,63.0157,63.0157,62.8774,62.9235,38343.0
2023-11-15 10:15:00,68.22,68.34,68.13,68.21,54527.0,62.9051,63.0157,62.8221,62.8959,54527.0
2023-11-15 10:20:00,68.21,68.22,67.96,67.96,37008.0,62.8959,62.9051,62.6653,62.6653,37008.0
2023-11-15 10:25:00,67.94,68.08,67.84,67.9,46950.0,62.6469,62.776,62.5547,62.61,46950.0
2023-11-15 10:30:00,67.89,68.11,67.87,68.1,46078.0,62.6008,62.8037,62.5824,62.7944,46078.0
2023-11-15 10:35:00,68.11,68.18,67.99,68.18,38490.0,62.8037,62.8682,62.693,62.8682,38490.0
2023-11-15 10:40:00,68.18,68.4,68.15,68.39,74008.0,62.8682,63.0711,62.8405,63.0618,74008.0
2023-11-15 10:45:00,68.39,68.5,68.36,68.47,31481.0,63.0618,63.1633,63.0342,63.1356,31481.0
2023-11-15 10:50:00,68.48,68.63,68.45,68.62,28647.0,63.1448,63.2831,63.1172,63.2739,28647.0
2023-11-15 10:55:00,68.62,68.76,68.57,68.64,44748.0,63.2739,63.403,63.2278,63.2924,44748.0
2023-11-15 11:00:00,68.64,68.78,68.59,68.72,65923.0,63.2924,63.4215,63.2463,63.3661,65923.0
2023-11-15 11:05:00,68.73,68.87,68.67,68.87,27247.0,63.3754,63.5044,63.32,63.5044,27247.0
2023-11-15 11:10:00,68.88,68.93,68.8,68.92,25288.0,63.5137,63.5598,63.4399,63.5506,25288.0
2023-11-15 11:15:00,68.93,69.03,68.86,69.03,34282.0,63.5598,63.652,63.4952,63.652,34282.0
2023-11-15 11:20:00,69.03,69.24,69.01,69.21,57860.0,63.652,63.8456,63.6335,63.818,57860.0
2023-11-15 11:25:00,69.2,69.23,68.86,68.99,48939.0,63.8087,63.8364,63.4952,63.6151,48939.0
2023-11-15 11:30:00,68.98,69.08,68.9,69.07,62725.0,63.6059,63.6981,63.5321,63.6889,62725.0
2023-11-15 11:35:00,69.08,69.13,68.88,68.89,78635.0,63.6981,63.7442,63.5137,63.5229,78635.0
2023-11-15 11:40:00,68.89,68.95,68.82,68.92,20023.0,63.5229,63.5782,63.4583,63.5506,20023.0
2023-11-15 11:45:00,68.93,69.04,68.92,69.03,20060.0,63.5598,63.6612,63.5506,63.652,20060.0
2023-11-15 11:50:00,69.02,69.06,68.92,68.92,23990.0,63.6428,63.6796,63.5506,63.5506,23990.0
2023-11-15 11:55:00,68.91,68.92,68.81,68.81,20099.0,63.5413,63.5506,63.4491,63.4491,20099.0
2023-11-15 12:00:00,68.81,68.93,68.8,68.89,34667.0,63.4491,63.5598,63.4399,63.5229,34667.0
2023-11-15 12:05:00,68.88,68.92,68.8,68.88,18666.0,63.5137,63.5506,63.4399,63.5137,18666.0
2023-11-15 12:10:00,68.86,68.87,68.8,68.85,13473.0,63.4952,63.5044,63.4399,63.486,13473.0
2023-11-15 12:15:00,68.84,68.98,68.79,68.98,21815.0,63.4768,63.6059,63.4307,63.6059,21815.0
2023-11-15 12:20:00,68.99,69.01,68.81,68.84,47381.0,63.6151,63.6335,63.4491,63.4768,47381.0
2023-11-15 12:25:00,68.84,68.93,68.78,68.81,30010.0,63.4768,63.5598,63.4215,63.4491,30010.0
2023-11-15 12:30:00,68.8,68.8,68.49,68.55,38935.0,63.4399,63.4399,63.1541,63.2094,38935.0
2023-11-15 12:35:00,68.56,68.59,68.52,68.53,20624.0,63.2186,63.2463,63.1817,63.1909,20624.0
2023-11-15 12:40:00,68.53,68.57,68.33,68.41,40376.0,63.1909,63.2278,63.0065,63.0803,40376.0
2023-11-15 12:45:00,68.4,68.58,68.37,68.58,28088.0,63.0711,63.237,63.0434,63.237,28088.0
2023-11-15 12:50:00,68.59,68.59,68.45,68.47,19872.0,63.2463,63.2463,63.1172,63.1356,19872.0
2023-11-15 12:55:00,68.46,68.49,68.4,68.41,20459.0,63.1264,63.1541,63.0711,63.0803,20459.0
2023-11-15 13:00:00,68.4,68.44,68.34,68.37,9249.0,63.0711,63.1079,63.0157,63.0434,9249.0
2023-11-15 13:05:00,68.36,68.39,68.32,68.32,14806.0,63.0342,63.0618,62.9973,62.9973,14806.0
2023-11-15 13:10:00,68.32,68.34,68.22,68.23,29154.0,62.9973,63.0157,62.9051,62.9143,29154.0
2023-11-15 13:15:00,68.25,68.36,68.23,68.36,17517.0,62.9328,63.0342,62.9143,63.0342,17517.0
2023-11-15 13:20:00,68.36,68.46,68.34,68.44,16172.0,63.0342,63.1264,63.0157,63.1079,16172.0
2023-11-15 13:25:00,68.44,68.49,68.4,68.46,15924.0,63.1079,63.1541,63.0711,63.1264,15924.0
2023-11-15 13:30:00,68.45,68.52,68.42,68.49,14634.0,63.1172,63.1817,63.0895,63.1541,14634.0
2023-11-15 13:35:00,68.49,68.55,68.47,68.55,12322.0,63.1541,63.2094,63.1356,63.2094,12322.0
2023-11-15 13:40:00,68.55,68.66,68.54,68.59,24487.0,63.2094,63.3108,63.2002,63.2463,24487.0
2023-11-15 13:45:00,68.6,68.65,68.57,68.63,20136.0,63.2555,63.3016,63.2278,63.2831,20136.0
2023-11-15 13:50:00,68.63,68.64,68.56,68.56,15272.0,63.2831,63.2924,63.2186,63.2186,15272.0
2023-11-15 13:55:00,68.56,68.67,68.56,68.67,12665.0,63.2186,63.32,63.2186,63.32,12665.0
2023-11-15 14:00:00,68.67,68.75,68.66,68.74,20517.0,63.32,63.3938,63.3108,63.3846,20517.0
2023-11-15 14:05:00,68.75,68.75,68.59,68.59,12739.0,63.3938,63.3938,63.2463,63.2463,12739.0
2023-11-15 14:10:00,68.58,68.6,68.53,68.54,13997.0,63.237,63.2555,63.1909,63.2002,13997.0
2023-11-15 14:15:00,68.55,68.6,68.54,68.56,30848.0,63.2094,63.2555,63.2002,63.2186,30848.0
2023-11-15 14:20:00,68.56,68.6,68.5,68.58,16788.0,63.2186,63.2555,63.1633,63.237,16788.0
2023-11-15 14:25:00,68.59,68.7,68.59,68.69,20924.0,63.2463,63.3477,63.2463,63.3385,20924.0
2023-11-15 14:30:00,68.68,68.76,68.68,68.71,41143.0,63.3293,63.403,63.3293,63.3569,41143.0
2023-11-15 14:35:00,68.7,68.78,68.69,68.7,31561.0,63.3477,63.4215,63.3385,63.3477,31561.0
2023-11-15 14:40:00,68.7,68.72,68.64,68.68,24576.0,63.3477,63.3661,63.2924,63.3293,24576.0
2023-11-15 14:45:00,68.69,68.7,68.6,68.6,19016.0,63.3385,63.3477,63.2555,63.2555,19016.0
2023-11-15 14:50:00,68.62,68.67,68.62,68.64,20057.0,63.2739,63.32,63.2739,63.2924,20057.0
2023-11-15 14:55:00,68.64,68.74,68.6,68.73,27487.0,63.2924,63.3846,63.2555,63.3754,27487.0
2023-11-15 15:00:00,68.72,68.83,68.72,68.78,19312.0,63.3661,63.4676,63.3661,63.4215,19312.0
2023-11-15 15:05:00,68.77,68.8,68.75,68.79,26478.0,63.4122,63.4399,63.3938,63.4307,26478.0
2023-11-15 15:10:00,68.78,68.79,68.68,68.77,38033.0,63.4215,63.4307,63.3293,63.4122,38033.0
2023-11-15 15:15:00,68.75,68.78,68.68,68.69,22921.0,63.3938,63.4215,63.3293,63.3385,22921.0
2023-11-15 15:20:00,68.69,68.7,68.62,68.65,45851.0,63.3385,63.3477,63.2739,63.3016,45851.0
2023-11-15 15:25:00,68.65,68.66,68.56,68.59,38354.0,63.3016,63.3108,63.2186,63.2463,38354.0
2023-11-15 15:30:00,68.58,68.62,68.52,68.54,41469.0,63.237,63.2739,63.1817,63.2002,41469.0
2023-11-15 15:35:00,68.53,68.56,68.44,68.46,45229.0,63.1909,63.2186,63.1079,63.1264,45229.0
2023-11-15 15:40:00,68.47,68.6,68.46,68.5,62716.0,63.1356,63.2555,63.1264,63.1633,62716.0
2023-11-15 15:45:00,68.5,68.59,68.47,68.48,99424.0,63.1633,63.2463,63.1356,63.1448,99424.0
2023-11-15 15:50:00,68.48,68.56,68.44,68.47,172130.0,63.1448,63.2186,63.1079,63.1356,172130.0
2023-11-15 15:55:00,68.48,68.97,68.45,68.88,691486.0,63.1448,63.5967,63.1172,63.5137,691486.0
2023-11-16 09:30:00,68.25,68.6,68.19,68.55,57807.0,62.9328,63.2555,62.8774,63.2094,57807.0
2023-11-16 09:35:00,68.6,68.73,68.4,68.7,17600.0,63.2555,63.3754,63.0711,63.3477,17600.0
2023-11-16 09:40:00,68.65,68.66,68.28,68.31,19340.0,63.3016,63.3108,62.9604,62.9881,19340.0
2023-11-16 09:45:00,68.34,68.34,68.17,68.19,18864.0,63.0157,63.0157,62.859,62.8774,18864.0
2023-11-16 09:50:00,68.18,68.22,67.98,68.08,15238.0,62.8682,62.9051,62.6838,62.776,15238.0
2023-11-16 09:55:00,68.07,68.17,67.97,67.97,15267.0,62.7668,62.859,62.6746,62.6746,15267.0
2023-11-16 10:00:00,67.97,68.05,67.9,67.92,16892.0,62.6746,62.7483,62.61,62.6285,16892.0
2023-11-16 10:05:00,67.9,68.01,67.67,67.76,20071.0,62.61,62.7114,62.3979,62.4809,20071.0
2023-11-16 10:10:00,67.75,67.8,67.7,67.75,15253.0,62.4717,62.5178,62.4256,62.4717,15253.0
2023-11-16 10:15:00,67.75,67.83,67.68,67.71,30840.0,62.4717,62.5455,62.4072,62.4348,30840.0
2023-11-16 10:20:00,67.68,67.79,67.59,67.78,21138.0,62.4072,62.5086,62.3242,62.4994,21138.0
2023-11-16 10:25:00,67.8,67.83,67.72,67.74,12233.0,62.5178,62.5455,62.444,62.4625,12233.0
2023-11-16 10:30:00,67.73,67.87,67.54,67.58,24941.0,62.4533,62.5824,62.2781,62.315,24941.0
2023-11-16 10:35:00,67.59,67.6,67.44,67.6,27592.0,62.3242,62.3334,62.1859,62.3334,27592.0
2023-11-16 10:40:00,67.59,67.59,67.49,67.53,18623.0,62.3242,62.3242,62.232,62.2688,18623.0
2023-11-16 10:45:00,67.53,67.69,67.53,67.67,16717.0,62.2688,62.4164,62.2688,62.3979,16717.0
2023-11-16 10:50:00,67.68,67.68,67.56,67.64,15456.0,62.4072,62.4072,62.2965,62.3703,15456.0
2023-11-16 10:55:00,67.65,67.69,67.54,67.63,20085.0,62.3795,62.4164,62.2781,62.3611,20085.0
2023-11-16 11:00:00,67.62,67.66,67.5,67.52,17719.0,62.3518,62.3887,62.2412,62.2596,17719.0
2023-11-16 11:05:00,67.53,67.55,67.26,67.26,21356.0,62.2688,62.2873,62.0199,62.0199,21356.0
2023-11-16 11:10:00,67.27,67.38,67.25,67.34,22834.0,62.0291,62.1305,62.0107,62.0936,22834.0
2023-11-16 11:15:00,67.36,67.38,67.19,67.27,22638.0,62.1121,62.1305,61.9553,62.0291,22638.0
2023-11-16 11:20:00,67.28,67.36,67.28,67.31,29887.0,62.0383,62.1121,62.0383,62.066,29887.0
2023-11-16 11:25:00,67.3,67.38,67.28,67.32,26858.0,62.0568,62.1305,62.0383,62.0752,26858.0
2023-11-16 11:30:00,67.33,67.38,67.27,67.33,17504.0,62.0844,62.1305,62.0291,62.0844,17504.0
2023-11-16 11:35:00,67.33,67.33,67.14,67.16,11542.0,62.0844,62.0844,61.9092,61.9277,11542.0
2023-11-16 11:40:00,67.17,67.25,67.09,67.11,25578.0,61.9369,62.0107,61.8631,61.8816,25578.0
2023-11-16 11:45:00,67.1,67.15,67.05,67.07,27993.0,61.8723,61.9185,61.8262,61.8447,27993.0
2023-11-16 11:50:00,67.07,67.07,66.8,66.81,20887.0,61.8447,61.8447,61.5957,61.6049,20887.0
2023-11-16 11:55:00,66.81,66.89,66.75,66.8,44747.0,61.6049,61.6787,61.5496,61.5957,44747.0
2023-11-16 12:00:00,66.78,66.95,66.77,66.83,28211.0,61.5773,61.734,61.5681,61.6234,28211.0
2023-11-16 12:05:00,66.83,66.86,66.74,66.78,26556.0,61.6234,61.651,61.5404,61.5773,26556.0
2023-11-16 12:10:00,66.78,66.79,66.66,66.66,16874.0,61.5773,61.5865,61.4666,61.4666,16874.0
2023-11-16 12:15:00,66.65,66.7,66.62,66.63,26527.0,61.4574,61.5035,61.4297,61.439,26527.0
2023-11-16 12:20:00,66.64,66.66,66.55,66.56,13734.0,61.4482,61.4666,61.3652,61.3744,13734.0
2023-11-16 12:25:00,66.55,66.64,66.54,66.59,30501.0,61.3652,61.4482,61.356,61.4021,30501.0
2023-11-16 12:30:00,66.59,66.76,66.59,66.62,32755.0,61.4021,61.5588,61.4021,61.4297,32755.0
2023-11-16 12:35:00,66.63,66.73,66.63,66.71,11492.0,61.439,61.5312,61.439,61.5127,11492.0
2023-11-16 12:40:00,66.73,66.9,66.7,66.7,18165.0,61.5312,61.6879,61.5035,61.5035,18165.0
2023-11-16 12:45:00,66.7,66.85,66.64,66.77,43801.0,61.5035,61.6418,61.4482,61.5681,43801.0
2023-11-16 12:50:00,66.76,66.81,66.61,66.67,27663.0,61.5588,61.6049,61.4205,61.4758,27663.0
2023-11-16 12:55:00,66.68,66.71,66.59,66.59,18666.0,61.4851,61.5127,61.4021,61.4021,18666.0
2023-11-16 13:00:00,66.6,66.63,66.56,66.57,12989.0,61.4113,61.439,61.3744,61.3836,12989.0
2023-11-16 13:05:00,66.56,66.56,66.45,66.48,15899.0,61.3744,61.3744,61.273,61.3006,15899.0
2023-11-16 13:10:00,66.5,66.54,66.44,66.48,36771.0,61.3191,61.356,61.2638,61.3006,36771.0
2023-11-16 13:15:00,66.47,66.48,66.35,66.38,11535.0,61.2914,61.3006,61.1808,61.2084,11535.0
2023-11-16 13:20:00,66.38,66.41,66.28,66.29,40348.0,61.2084,61.2361,61.1162,61.1255,40348.0
2023-11-16 13:25:00,66.3,66.37,66.28,66.3,31304.0,61.1347,61.1992,61.1162,61.1347,31304.0
2023-11-16 13:30:00,66.3,66.38,66.22,66.24,77699.0,61.1347,61.2084,61.0609,61.0793,77699.0
2023-11-16 13:35:00,66.25,66.38,66.22,66.32,57565.0,61.0886,61.2084,61.0609,61.1531,57565.0
2023-11-16 13:40:00,66.31,66.32,66.15,66.15,13569.0,61.1439,61.1531,60.9964,60.9964,13569.0
2023-11-16 13:45:00,66.16,66.16,65.99,66.0,52518.0,61.0056,61.0056,60.8488,60.858,52518.0
2023-11-16 13:50:00,66.02,66.08,65.99,66.06,26334.0,60.8765,60.9318,60.8488,60.9134,26334.0
2023-11-16 13:55:00,66.07,66.12,66.05,66.09,13991.0,60.9226,60.9687,60.9041,60.941,13991.0
2023-11-16 14:00:00,66.07,66.37,66.06,66.34,20521.0,60.9226,61.1992,60.9134,61.1716,20521.0
2023-11-16 14:05:00,66.33,66.44,66.31,66.41,17475.0,61.1623,61.2638,61.1439,61.2361,17475.0
2023-11-16 14:10:00,66.43,66.45,66.37,66.39,17035.0,61.2545,61.273,61.1992,61.2177,17035.0
2023-11-16 14:15:00,66.39,66.47,66.31,66.31,26957.0,61.2177,61.2914,61.1439,61.1439,26957.0
2023-11-16 14:20:00,66.3,66.3,66.24,66.26,8081.0,61.1347,61.1347,61.0793,61.0978,8081.0
2023-11-16 14:25:00,66.26,66.27,66.08,66.08,12546.0,61.0978,61.107,60.9318,60.9318,12546.0
2023-11-16 14:30:00,66.07,66.16,65.98,66.12,35098.0,60.9226,61.0056,60.8396,60.9687,35098.0
2023-11-16 14:35:00,66.11,66.18,66.08,66.09,19389.0,60.9595,61.024,60.9318,60.941,19389.0
2023-11-16 14:40:00,66.08,66.15,66.06,66.12,13198.0,60.9318,60.9964,60.9134,60.9687,13198.0
2023-11-16 14:45:00,66.13,66.2,66.09,66.14,18059.0,60.9779,61.0425,60.941,60.9871,18059.0
2023-11-16 14:50:00,66.15,66.25,66.14,66.16,19090.0,60.9964,61.0886,60.9871,61.0056,19090.0
2023-11-16 14:55:00,66.17,66.4,66.16,66.38,34466.0,61.0148,61.2269,61.0056,61.2084,34466.0
2023-11-16 15:00:00,66.37,66.43,66.29,66.36,25661.0,61.1992,61.2545,61.1255,61.19,25661.0
2023-11-16 15:05:00,66.35,66.46,66.31,66.41,21020.0,61.1808,61.2822,61.1439,61.2361,21020.0
2023-11-16 15:10:00,66.41,66.52,66.41,66.48,30093.0,61.2361,61.3375,61.2361,61.3006,30093.0
2023-11-16 15:15:00,66.47,66.53,66.45,66.53,27189.0,61.2914,61.3468,61.273,61.3468,27189.0
2023-11-16 15:20:00,66.52,66.58,66.47,66.52,143026.0,61.3375,61.3929,61.2914,61.3375,143026.0
2023-11-16 15:25:00,66.52,66.6,66.45,66.52,35844.0,61.3375,61.4113,61.273,61.3375,35844.0
2023-11-16 15:30:00,66.52,66.52,66.37,66.44,37381.0,61.3375,61.3375,61.1992,61.2638,37381.0
2023-11-16 15:35:00,66.46,66.48,66.41,66.45,50367.0,61.2822,61.3006,61.2361,61.273,50367.0
2023-11-16 15:40:00,66.45,66.49,66.42,66.44,57048.0,61.273,61.3099,61.2453,61.2638,57048.0
2023-11-16 15:45:00,66.44,66.61,66.44,66.59,91488.0,61.2638,61.4205,61.2638,61.4021,91488.0
2023-11-16 15:50:00,66.6,66.72,66.59,66.7,163717.0,61.4113,61.522,61.4021,61.5035,163717.0
2023-11-16 15:55:00,66.7,66.77,66.62,66.74,350371.0,61.5035,61.5681,61.4297,61.5404,350371.0
2023-11-17 09:30:00,67.71,68.17,67.7,68.16,116037.0,62.4348,62.859,62.4256,62.8498,116037.0
2023-11-17 09:35:00,68.17,68.22,67.94,68.1,22932.0,62.859,62.9051,62.6469,62.7944,22932.0
2023-11-17 09:40:00,68.11,68.15,67.85,68.06,60610.0,62.8037,62.8405,62.5639,62.7576,60610.0
2023-11-17 09:45:00,68.02,68.13,67.92,68.06,15946.0,62.7207,62.8221,62.6285,62.7576,15946.0
2023-11-17 09:50:00,68.04,68.05,67.63,67.76,19093.0,62.7391,62.7483,62.3611,62.4809,19093.0
2023-11-17 09:55:00,67.75,67.86,67.74,67.81,12825.0,62.4717,62.5731,62.4625,62.527,12825.0
2023-11-17 10:00:00,67.82,68.0,67.79,67.96,23188.0,62.5363,62.7022,62.5086,62.6653,23188.0
2023-11-17 10:05:00,67.96,68.09,67.95,68.03,28860.0,62.6653,62.7852,62.6561,62.7299,28860.0
2023-11-17 10:10:00,68.04,68.05,67.88,67.98,25128.0,62.7391,62.7483,62.5916,62.6838,25128.0
2023-11-17 10:15:00,68.0,68.35,68.0,68.24,70890.0,62.7022,63.025,62.7022,62.9235,70890.0
2023-11-17 10:20:00,68.25,68.25,68.01,68.08,24371.0,62.9328,62.9328,62.7114,62.776,24371.0
2023-11-17 10:25:00,68.07,68.15,67.91,68.12,30941.0,62.7668,62.8405,62.6192,62.8129,30941.0
2023-11-17 10:30:00,68.12,68.23,68.02,68.1,45103.0,62.8129,62.9143,62.7207,62.7944,45103.0
2023-11-17 10:35:00,68.07,68.31,68.03,68.22,40237.0,62.7668,62.9881,62.7299,62.9051,40237.0
2023-11-17 10:40:00,68.23,68.67,68.22,68.56,47913.0,62.9143,63.32,62.9051,63.2186,47913.0
2023-11-17 10:45:00,68.56,68.57,68.3,68.36,19491.0,63.2186,63.2278,62.9789,63.0342,19491.0
2023-11-17 10:50:00,68.36,68.58,68.35,68.55,46430.0,63.0342,63.237,63.025,63.2094,46430.0
2023-11-17 10:55:00,68.54,68.72,68.51,68.56,36517.0,63.2002,63.3661,63.1725,63.2186,36517.0
2023-11-17 11:00:00,68.54,68.55,68.4,68.44,46797.0,63.2002,63.2094,63.0711,63.1079,46797.0
2023-11-17 11:05:00,68.42,68.6,68.34,68.55,59226.0,63.0895,63.2555,63.0157,63.2094,59226.0
2023-11-17 11:10:00,68.53,68.54,68.28,68.32,22138.0,63.1909,63.2002,62.9604,62.9973,22138.0
2023-11-17 11:15:00,68.33,68.37,68.19,68.21,23130.0,63.0065,63.0434,62.8774,62.8959,23130.0
2023-11-17 11:20:00,68.23,68.26,68.17,68.17,16440.0,62.9143,62.942,62.859,62.859,16440.0
2023-11-17 11:25:00,68.15,68.16,67.99,68.01,19427.0,62.8405,62.8498,62.693,62.7114,19427.0
2023-11-17 11:30:00,68.02,68.08,67.91,67.96,20295.0,62.7207,62.776,62.6192,62.6653,20295.0
2023-11-17 11:35:00,67.96,68.02,67.76,67.76,31845.0,62.6653,62.7207,62.4809,62.4809,31845.0
2023-11-17 11:40:00,67.73,67.83,67.49,67.59,45811.0,62.4533,62.5455,62.232,62.3242,45811.0
2023-11-17 11:45:00,67.6,67.61,67.44,67.52,38450.0,62.3334,62.3426,62.1859,62.2596,38450.0
2023-11-17 11:50:00,67.53,67.68,67.51,67.64,18937.0,62.2688,62.4072,62.2504,62.3703,18937.0
2023-11-17 11:55:00,67.63,67.7,67.59,67.66,29338.0,62.3611,62.4256,62.3242,62.3887,29338.0
2023-11-17 12:00:00,67.65,67.7,67.57,67.59,13452.0,62.3795,62.4256,62.3057,62.3242,13452.0
2023-11-17 12:05:00,67.57,67.75,67.55,67.69,46347.0,62.3057,62.4717,62.2873,62.4164,46347.0
2023-11-17 12:10:00,67.7,67.7,67.63,67.66,9388.0,62.4256,62.4256,62.3611,62.3887,9388.0
2023-11-17 12:15:00,67.66,67.7,67.63,67.7,15180.0,62.3887,62.4256,62.3611,62.4256,15180.0
2023-11-17 12:20:00,67.7,67.7,67.66,67.69,19421.0,62.4256,62.4256,62.3887,62.4164,19421.0
2023-11-17 12:25:00,67.69,67.73,67.65,67.73,14096.0,62.4164,62.4533,62.3795,62.4533,14096.0
2023-11-17 12:30:00,67.72,67.75,67.69,67.69,12047.0,62.444,62.4717,62.4164,62.4164,12047.0
2023-11-17 12:35:00,67.71,67.78,67.69,67.76,11132.0,62.4348,62.4994,62.4164,62.4809,11132.0
2023-11-17 12:40:00,67.76,67.8,67.73,67.76,21890.0,62.4809,62.5178,62.4533,62.4809,21890.0
2023-11-17 12:45:00,67.76,67.81,67.69,67.79,15847.0,62.4809,62.527,62.4164,62.5086,15847.0
2023-11-17 12:50:00,67.8,67.81,67.75,67.75,10234.0,62.5178,62.527,62.4717,62.4717,10234.0
2023-11-17 12:55:00,67.77,67.91,67.75,67.9,39851.0,62.4901,62.6192,62.4717,62.61,39851.0
2023-11-17 13:00:00,67.92,68.03,67.91,67.98,27858.0,62.6285,62.7299,62.6192,62.6838,27858.0
2023-11-17 13:05:00,68.0,68.1,68.0,68.05,42072.0,62.7022,62.7944,62.7022,62.7483,42072.0
2023-11-17 13:10:00,68.04,68.18,68.02,68.16,23610.0,62.7391,62.8682,62.7207,62.8498,23610.0
2023-11-17 13:15:00,68.17,68.28,68.17,68.21,33856.0,62.859,62.9604,62.859,62.8959,33856.0
2023-11-17 13:20:00,68.23,68.26,68.19,68.2,12501.0,62.9143,62.942,62.8774,62.8866,12501.0
2023-11-17 13:25:00,68.18,68.19,68.09,68.1,23787.0,62.8682,62.8774,62.7852,62.7944,23787.0
2023-11-17 13:30:00,68.12,68.26,68.12,68.26,19353.0,62.8129,62.942,62.8129,62.942,19353.0
2023-11-17 13:35:00,68.25,68.27,68.18,68.19,18390.0,62.9328,62.9512,62.8682,62.8774,18390.0
2023-11-17 13:40:00,68.18,68.25,68.16,68.18,22143.0,62.8682,62.9328,62.8498,62.8682,22143.0
2023-11-17 13:45:00,68.17,68.22,68.17,68.21,13907.0,62.859,62.9051,62.859,62.8959,13907.0
2023-11-17 13:50:00,68.22,68.3,68.2,68.3,15000.0,62.9051,62.9789,62.8866,62.9789,15000.0
2023-11-17 13:55:00,68.3,68.35,68.24,68.27,24530.0,62.9789,63.025,62.9235,62.9512,24530.0
2023-11-17 14:00:00,68.26,68.33,68.24,68.32,21307.0,62.942,63.0065,62.9235,62.9973,21307.0
2023-11-17 14:05:00,68.31,68.34,68.26,68.28,13778.0,62.9881,63.0157,62.942,62.9604,13778.0
2023-11-17 14:10:00,68.28,68.28,68.15,68.16,15296.0,62.9604,62.9604,62.8405,62.8498,15296.0
2023-11-17 14:15:00,68.16,68.22,68.11,68.17,17382.0,62.8498,62.9051,62.8037,62.859,17382.0
2023-11-17 14:20:00,68.17,68.2,68.15,68.2,13637.0,62.859,62.8866,62.8405,62.8866,13637.0
2023-11-17 14:25:00,68.2,68.21,68.15,68.16,17385.0,62.8866,62.8959,62.8405,62.8498,17385.0
2023-11-17 14:30:00,68.16,68.16,68.07,68.1,17818.0,62.8498,62.8498,62.7668,62.7944,17818.0
2023-11-17 14:35:00,68.1,68.15,68.04,68.08,19503.0,62.7944,62.8405,62.7391,62.776,19503.0
2023-11-17 14:40:00,68.11,68.15,68.08,68.14,15968.0,62.8037,62.8405,62.776,62.8313,15968.0
2023-11-17 14:45:00,68.14,68.14,68.06,68.12,14087.0,62.8313,62.8313,62.7576,62.8129,14087.0
2023-11-17 14:50:00,68.11,68.14,68.07,68.11,20526.0,62.8037,62.8313,62.7668,62.8037,20526.0
2023-11-17 14:55:00,68.1,68.16,68.1,68.1,18423.0,62.7944,62.8498,62.7944,62.7944,18423.0
2023-11-17 15:00:00,68.1,68.13,68.01,68.09,22358.0,62.7944,62.8221,62.7114,62.7852,22358.0
2023-11-17 15:05:00,68.09,68.15,68.08,68.15,27499.0,62.7852,62.8405,62.776,62.8405,27499.0
2023-11-17 15:10:00,68.14,68.14,67.97,67.98,26159.0,62.8313,62.8313,62.6746,62.6838,26159.0
2023-11-17 15:15:00,67.97,68.06,67.9,68.05,48543.0,62.6746,62.7576,62.61,62.7483,48543.0
2023-11-17 15:20:00,68.05,68.07,67.97,68.0,68609.0,62.7483,62.7668,62.6746,62.7022,68609.0
2023-11-17 15:25:00,68.0,68.07,67.93,68.0,34088.0,62.7022,62.7668,62.6377,62.7022,34088.0
2023-11-17 15:30:00,68.0,68.01,67.89,67.95,41070.0,62.7022,62.7114,62.6008,62.6561,41070.0
2023-11-17 15:35:00,67.95,68.01,67.86,67.9,38230.0,62.6561,62.7114,62.5731,62.61,38230.0
2023-11-17 15:40:00,67.9,68.0,67.83,67.93,55269.0,62.61,62.7022,62.5455,62.6377,55269.0
2023-11-17 15:45:00,67.93,68.04,67.92,68.0,58764.0,62.6377,62.7391,62.6285,62.7022,58764.0
2023-11-17 15:50:00,67.99,68.05,67.98,68.04,151551.0,62.693,62.7483,62.6838,62.7391,151551.0
2023-11-17 15:55:00,68.03,68.24,68.03,68.23,350208.0,62.7299,62.9235,62.7299,62.9143,350208.0
2023-11-20 09:30:00,68.21,68.38,67.85,67.85,67950.0,62.8959,63.0526,62.5639,62.5639,67950.0
2023-11-20 09:35:00,67.83,67.86,67.59,67.77,46694.0,62.5455,62.5731,62.3242,62.4901,46694.0
2023-11-20 09:40:00,67.78,67.99,67.67,67.72,26422.0,62.4994,62.693,62.3979,62.444,26422.0
2023-11-20 09:45:00,67.73,68.01,67.67,67.92,28668.0,62.4533,62.7114,62.3979,62.6285,28668.0
2023-11-20 09:50:00,67.91,67.91,67.69,67.82,24413.0,62.6192,62.6192,62.4164,62.5363,24413.0
2023-11-20 09:55:00,67.84,68.13,67.65,68.02,68628.0,62.5547,62.8221,62.3795,62.7207,68628.0
2023-11-20 10:00:00,68.09,68.33,68.0,68.27,66083.0,62.7852,63.0065,62.7022,62.9512,66083.0
2023-11-20 10:05:00,68.26,68.34,68.0,68.03,71027.0,62.942,63.0157,62.7022,62.7299,71027.0
2023-11-20 10:10:00,68.07,68.14,67.96,68.08,38249.0,62.7668,62.8313,62.6653,62.776,38249.0
2023-11-20 10:15:00,68.09,68.09,67.96,68.02,46552.0,62.7852,62.7852,62.6653,62.7207,46552.0
2023-11-20 10:20:00,68.04,68.08,67.76,67.8,46291.0,62.7391,62.776,62.4809,62.5178,46291.0
2023-11-20 10:25:00,67.8,67.89,67.77,67.83,51800.0,62.5178,62.6008,62.4901,62.5455,51800.0
2023-11-20 10:30:00,67.81,67.92,67.76,67.9,46294.0,62.527,62.6285,62.4809,62.61,46294.0
2023-11-20 10:35:00,67.93,68.0,67.84,67.97,20069.0,62.6377,62.7022,62.5547,62.6746,20069.0
2023-11-20 10:40:00,67.98,68.13,67.91,68.03,28940.0,62.6838,62.8221,62.6192,62.7299,28940.0
2023-11-20 10:45:00,68.08,68.2,68.05,68.07,42235.0,62.776,62.8866,62.7483,62.7668,42235.0
2023-11-20 10:50:00,68.07,68.15,68.01,68.14,60034.0,62.7668,62.8405,62.7114,62.8313,60034.0
2023-11-20 10:55:00,68.13,68.16,68.04,68.12,18758.0,62.8221,62.8498,62.7391,62.8129,18758.0
2023-11-20 11:00:00,68.12,68.13,68.06,68.09,17060.0,62.8129,62.8221,62.7576,62.7852,17060.0
2023-11-20 11:05:00,68.1,68.14,68.07,68.12,19966.0,62.7944,62.8313,62.7668,62.8129,19966.0
2023-11-20 11:10:00,68.11,68.16,68.01,68.14,21771.0,62.8037,62.8498,62.7114,62.8313,21771.0
2023-11-20 11:15:00,68.12,68.3,68.11,68.17,82984.0,62.8129,62.9789,62.8037,62.859,82984.0
2023-11-20 11:20:00,68.16,68.23,68.11,68.15,24673.0,62.8498,62.9143,62.8037,62.8405,24673.0
2023-11-20 11:25:00,68.17,68.18,68.01,68.04,34700.0,62.859,62.8682,62.7114,62.7391,34700.0
2023-11-20 11:30:00,68.01,68.05,67.98,68.04,21296.0,62.7114,62.7483,62.6838,62.7391,21296.0
2023-11-20 11:35:00,68.05,68.23,67.98,68.01,45288.0,62.7483,62.9143,62.6838,62.7114,45288.0
2023-11-20 11:40:00,68.01,68.01,67.84,67.9,27169.0,62.7114,62.7114,62.5547,62.61,27169.0
2023-11-20 11:45:00,67.89,67.95,67.84,67.92,23009.0,62.6008,62.6561,62.5547,62.6285,23009.0
2023-11-20 11:50:00,67.94,67.99,67.87,67.87,16148.0,62.6469,62.693,62.5824,62.5824,16148.0
2023-11-20 11:55:00,67.88,67.89,67.82,67.86,26239.0,62.5916,62.6008,62.5363,62.5731,26239.0
2023-11-20 12:00:00,67.87,67.98,67.85,67.94,23881.0,62.5824,62.6838,62.5639,62.6469,23881.0
2023-11-20 12:05:00,67.96,68.1,67.96,68.02,40889.0,62.6653,62.7944,62.6653,62.7207,40889.0
2023-11-20 12:10:00,68.03,68.03,67.91,67.91,47996.0,62.7299,62.7299,62.6192,62.6192,47996.0
2023-11-20 12:15:00,67.92,67.95,67.87,67.89,29161.0,62.6285,62.6561,62.5824,62.6008,29161.0
2023-11-20 12:20:00,67.89,67.95,67.88,67.91,17502.0,62.6008,62.6561,62.5916,62.6192,17502.0
2023-11-20 12:25:00,67.91,67.91,67.77,67.79,15502.0,62.6192,62.6192,62.4901,62.5086,15502.0
2023-11-20 12:30:00,67.79,67.83,67.75,67.75,14084.0,62.5086,62.5455,62.4717,62.4717,14084.0
2023-11-20 12:35:00,67.75,67.78,67.7,67.78,18671.0,62.4717,62.4994,62.4256,62.4994,18671.0
2023-11-20 12:40:00,67.76,67.78,67.7,67.76,15047.0,62.4809,62.4994,62.4256,62.4809,15047.0
2023-11-20 12:45:00,67.75,67.8,67.64,67.65,22714.0,62.4717,62.5178,62.3703,62.3795,22714.0
2023-11-20 12:50:00,67.64,67.76,67.56,67.76,32012.0,62.3703,62.4809,62.2965,62.4809,32012.0
2023-11-20 12:55:00,67.76,67.88,67.74,67.86,64778.0,62.4809,62.5916,62.4625,62.5731,64778.0
2023-11-20 13:00:00,67.87,67.92,67.78,67.82,49093.0,62.5824,62.6285,62.4994,62.5363,49093.0
2023-11-20 13:05:00,67.83,67.84,67.76,67.76,25637.0,62.5455,62.5547,62.4809,62.4809,25637.0
2023-11-20 13:10:00,67.77,67.87,67.73,67.87,59274.0,62.4901,62.5824,62.4533,62.5824,59274.0
2023-11-20 13:15:00,67.88,68.03,67.88,67.95,45027.0,62.5916,62.7299,62.5916,62.6561,45027.0
2023-11-20 13:20:00,67.97,67.97,67.89,67.94,41629.0,62.6746,62.6746,62.6008,62.6469,41629.0
2023-11-20 13:25:00,67.95,68.08,67.9,68.03,35796.0,62.6561,62.776,62.61,62.7299,35796.0
2023-11-20 13:30:00,68.02,68.08,68.0,68.07,18247.0,62.7207,62.776,62.7022,62.7668,18247.0
2023-11-20 13:35:00,68.07,68.15,68.07,68.13,14284.0,62.7668,62.8405,62.7668,62.8221,14284.0
2023-11-20 13:40:00,68.14,68.17,68.11,68.14,25058.0,62.8313,62.859,62.8037,62.8313,25058.0
2023-11-20 13:45:00,68.14,68.19,68.08,68.08,27415.0,62.8313,62.8774,62.776,62.776,27415.0
2023-11-20 13:50:00,68.1,68.1,68.06,68.09,20882.0,62.7944,62.7944,62.7576,62.7852,20882.0
2023-11-20 13:55:00,68.1,68.11,67.98,68.0,28265.0,62.7944,62.8037,62.6838,62.7022,28265.0
2023-11-20 14:00:00,68.0,68.1,67.99,68.04,27382.0,62.7022,62.7944,62.693,62.7391,27382.0
2023-11-20 14:05:00,68.03,68.05,67.95,67.98,29545.0,62.7299,62.7483,62.6561,62.6838,29545.0
2023-11-20 14:10:00,67.98,68.0,67.95,67.99,21066.0,62.6838,62.7022,62.6561,62.693,21066.0
2023-11-20 14:15:00,68.0,68.01,67.93,67.97,32691.0,62.7022,62.7114,62.6377,62.6746,32691.0
2023-11-20 14:20:00,67.97,68.1,67.97,68.06,24806.0,62.6746,62.7944,62.6746,62.7576,24806.0
2023-11-20 14:25:00,68.07,68.09,67.99,68.06,30151.0,62.7668,62.7852,62.693,62.7576,30151.0
2023-11-20 14:30:00,68.06,68.19,68.04,68.19,23820.0,62.7576,62.8774,62.7391,62.8774,23820.0
2023-11-20 14:35:00,68.18,68.2,68.09,68.11,33854.0,62.8682,62.8866,62.7852,62.8037,33854.0
2023-11-20 14:40:00,68.12,68.18,68.1,68.17,18514.0,62.8129,62.8682,62.7944,62.859,18514.0
2023-11-20 14:45:00,68.16,68.24,68.13,68.23,21746.0,62.8498,62.9235,62.8221,62.9143,21746.0
2023-11-20 14:50:00,68.23,68.25,68.12,68.14,28198.0,62.9143,62.9328,62.8129,62.8313,28198.0
2023-11-20 14:55:00,68.16,68.19,68.1,68.13,28937.0,62.8498,62.8774,62.7944,62.8221,28937.0
2023-11-20 15:00:00,68.13,68.26,68.13,68.24,42544.0,62.8221,62.942,62.8221,62.9235,42544.0
2023-11-20 15:05:00,68.24,68.29,68.2,68.28,25432.0,62.9235,62.9696,62.8866,62.9604,25432.0
2023-11-20 15:10:00,68.28,68.29,68.23,68.25,45160.0,62.9604,62.9696,62.9143,62.9328,45160.0
2023-11-20 15:15:00,68.24,68.26,68.07,68.13,162218.0,62.9235,62.942,62.7668,62.8221,162218.0
2023-11-20 15:20:00,68.12,68.17,68.09,68.11,39572.0,62.8129,62.859,62.7852,62.8037,39572.0
2023-11-20 15:25:00,68.12,68.17,68.03,68.12,55507.0,62.8129,62.859,62.7299,62.8129,55507.0
2023-11-20 15:30:00,68.11,68.11,68.05,68.07,63979.0,62.8037,62.8037,62.7483,62.7668,63979.0
2023-11-20 15:35:00,68.07,68.15,68.01,68.15,68213.0,62.7668,62.8405,62.7114,62.8405,68213.0
2023-11-20 15:40:00,68.14,68.19,68.04,68.11,91646.0,62.8313,62.8774,62.7391,62.8037,91646.0
2023-11-20 15:45:00,68.1,68.11,67.99,68.04,106893.0,62.7944,62.8037,62.693,62.7391,106893.0
2023-11-20 15:50:00,68.04,68.08,67.87,67.95,132654.0,62.7391,62.776,62.5824,62.6561,132654.0
2023-11-20 15:55:00,67.93,68.14,67.92,68.07,370116.0,62.6377,62.8313,62.6285,62.7668,370116.0
2023-11-21 09:30:00,65.0,65.16,62.92,64.33,741334.0,59.936,60.0835,58.018,59.3182,741334.0
2023-11-21 09:35:00,64.37,65.25,64.05,65.0,304513.0,59.355,60.1665,59.06,59.936,304513.0
2023-11-21 09:40:00,65.0,65.71,64.51,65.45,268845.0,59.936,60.5906,59.4841,60.3509,268845.0
2023-11-21 09:45:00,65.36,65.69,64.81,65.39,168940.0,60.2679,60.5722,59.7608,60.2956,168940.0
2023-11-21 09:50:00,65.37,66.4,65.27,66.08,233871.0,60.2771,61.2269,60.1849,60.9318,233871.0
2023-11-21 09:55:00,66.07,66.49,66.01,66.27,99929.0,60.9226,61.3099,60.8673,61.107,99929.0
2023-11-21 10:00:00,66.29,66.3,65.68,65.72,94778.0,61.1255,61.1347,60.563,60.5999,94778.0
2023-11-21 10:05:00,65.75,66.01,65.67,66.0,87239.0,60.6275,60.8673,60.5538,60.858,87239.0
2023-11-21 10:10:00,65.97,66.24,65.88,66.12,70482.0,60.8304,61.0793,60.7474,60.9687,70482.0
2023-11-21 10:15:00,66.14,66.41,66.09,66.3,66964.0,60.9871,61.2361,60.941,61.1347,66964.0
2023-11-21 10:20:00,66.34,66.38,66.11,66.3,34089.0,61.1716,61.2084,60.9595,61.1347,34089.0
2023-11-21 10:25:00,66.29,66.36,66.15,66.25,54004.0,61.1255,61.19,60.9964,61.0886,54004.0
2023-11-21 10:30:00,66.25,66.33,66.17,66.3,43897.0,61.0886,61.1623,61.0148,61.1347,43897.0
2023-11-21 10:35:00,66.3,66.7,66.26,66.61,203235.0,61.1347,61.5035,61.0978,61.4205,203235.0
2023-11-21 10:40:00,66.59,66.72,66.47,66.5,46247.0,61.4021,61.522,61.2914,61.3191,46247.0
2023-11-21 10:45:00,66.51,66.58,66.26,66.36,111121.0,61.3283,61.3929,61.0978,61.19,111121.0
2023-11-21 10:50:00,66.32,66.48,66.15,66.46,50703.0,61.1531,61.3006,60.9964,61.2822,50703.0
2023-11-21 10:55:00,66.44,66.7,66.42,66.66,38620.0,61.2638,61.5035,61.2453,61.4666,38620.0
2023-11-21 11:00:00,66.69,66.89,66.67,66.8,51456.0,61.4943,61.6787,61.4758,61.5957,51456.0
2023-11-21 11:05:00,66.83,66.83,66.35,66.38,45547.0,61.6234,61.6234,61.1808,61.2084,45547.0
2023-11-21 11:10:00,66.38,66.55,66.28,66.42,32560.0,61.2084,61.3652,61.1162,61.2453,32560.0
2023-11-21 11:15:00,66.42,66.85,66.42,66.8,51490.0,61.2453,61.6418,61.2453,61.5957,51490.0
2023-11-21 11:20:00,66.82,66.85,66.63,66.78,20824.0,61.6142,61.6418,61.439,61.5773,20824.0
2023-11-21 11:25:00,66.8,66.98,66.77,66.97,27322.0,61.5957,61.7617,61.5681,61.7525,27322.0
2023-11-21 11:30:00,66.99,67.44,66.98,67.44,101377.0,61.7709,62.1859,61.7617,62.1859,101377.0
2023-11-21 11:35:00,67.47,67.58,67.4,67.52,52467.0,62.2135,62.315,62.149,62.2596,52467.0
2023-11-21 11:40:00,67.51,67.65,67.4,67.62,63006.0,62.2504,62.3795,62.149,62.3518,63006.0
2023-11-21 11:45:00,67.62,67.68,67.52,67.67,35027.0,62.3518,62.4072,62.2596,62.3979,35027.0
2023-11-21 11:50:00,67.66,67.89,67.66,67.89,42399.0,62.3887,62.6008,62.3887,62.6008,42399.0
2023-11-21 11:55:00,67.88,67.98,67.76,67.77,38914.0,62.5916,62.6838,62.4809,62.4901,38914.0
2023-11-21 12:00:00,67.8,67.84,67.64,67.75,39023.0,62.5178,62.5547,62.3703,62.4717,39023.0
2023-11-21 12:05:00,67.73,67.99,67.71,67.95,29019.0,62.4533,62.693,62.4348,62.6561,29019.0
2023-11-21 12:10:00,67.95,68.02,67.72,67.82,40769.0,62.6561,62.7207,62.444,62.5363,40769.0
2023-11-21 12:15:00,67.78,67.79,67.63,67.7,36618.0,62.4994,62.5086,62.3611,62.4256,36618.0
2023-11-21 12:20:00,67.7,67.8,67.7,67.74,24455.0,62.4256,62.5178,62.4256,62.4625,24455.0
2023-11-21 12:25:00,67.75,67.83,67.61,67.66,20250.0,62.4717,62.5455,62.3426,62.3887,20250.0
2023-11-21 12:30:00,67.68,67.75,67.67,67.72,25377.0,62.4072,62.4717,62.3979,62.444,25377.0
2023-11-21 12:35:00,67.71,67.72,67.44,67.56,36308.0,62.4348,62.444,62.1859,62.2965,36308.0
2023-11-21 12:40:00,67.57,67.65,67.5,67.5,27995.0,62.3057,62.3795,62.2412,62.2412,27995.0
2023-11-21 12:45:00,67.52,67.65,67.47,67.64,41288.0,62.2596,62.3795,62.2135,62.3703,41288.0
2023-11-21 12:50:00,67.63,67.85,67.58,67.71,39962.0,62.3611,62.5639,62.315,62.4348,39962.0
2023-11-21 12:55:00,67.73,67.83,67.68,67.74,28313.0,62.4533,62.5455,62.4072,62.4625,28313.0
2023-11-21 13:00:00,67.74,67.88,67.67,67.84,32921.0,62.4625,62.5916,62.3979,62.5547,32921.0
2023-11-21 13:05:00,67.8,67.83,67.65,67.71,24992.0,62.5178,62.5455,62.3795,62.4348,24992.0
2023-11-21 13:10:00,67.72,67.78,67.65,67.76,19508.0,62.444,62.4994,62.3795,62.4809,19508.0
2023-11-21 13:15:00,67.79,68.05,67.79,67.95,43677.0,62.5086,62.7483,62.5086,62.6561,43677.0
2023-11-21 13:20:00,67.96,67.97,67.69,67.7,35429.0,62.6653,62.6746,62.4164,62.4256,35429.0
2023-11-21 13:25:00,67.72,67.77,67.61,67.75,34693.0,62.444,62.4901,62.3426,62.4717,34693.0
2023-11-21 13:30:00,67.76,67.99,67.73,67.96,45711.0,62.4809,62.693,62.4533,62.6653,45711.0
2023-11-21 13:35:00,67.93,67.98,67.84,67.93,20007.0,62.6377,62.6838,62.5547,62.6377,20007.0
2023-11-21 13:40:00,67.92,67.93,67.84,67.84,26238.0,62.6285,62.6377,62.5547,62.5547,26238.0
2023-11-21 13:45:00,67.85,67.86,67.71,67.75,21302.0,62.5639,62.5731,62.4348,62.4717,21302.0
2023-11-21 13:50:00,67.76,67.86,67.75,67.77,26415.0,62.4809,62.5731,62.4717,62.4901,26415.0
2023-11-21 13:55:00,67.78,67.79,67.63,67.64,23568.0,62.4994,62.5086,62.3611,62.3703,23568.0
2023-11-21 14:00:00,67.64,67.64,67.4,67.42,22935.0,62.3703,62.3703,62.149,62.1674,22935.0
2023-11-21 14:05:00,67.4,67.4,67.17,67.21,43797.0,62.149,62.149,61.9369,61.9738,43797.0
2023-11-21 14:10:00,67.22,67.22,66.71,66.95,142431.0,61.983,61.983,61.5127,61.734,142431.0
2023-11-21 14:15:00,66.97,66.99,66.55,66.64,56024.0,61.7525,61.7709,61.3652,61.4482,56024.0
2023-11-21 14:20:00,66.64,66.86,66.61,66.82,30572.0,61.4482,61.651,61.4205,61.6142,30572.0
2023-11-21 14:25:00,66.82,67.16,66.8,67.15,60232.0,61.6142,61.9277,61.5957,61.9185,60232.0
2023-11-21 14:30:00,67.16,67.2,67.0,67.05,37050.0,61.9277,61.9646,61.7801,61.8262,37050.0
2023-11-21 14:35:00,67.05,67.06,66.89,66.89,34573.0,61.8262,61.8355,61.6787,61.6787,34573.0
2023-11-21 14:40:00,66.9,66.92,66.76,66.86,25883.0,61.6879,61.7064,61.5588,61.651,25883.0
2023-11-21 14:45:00,66.86,67.04,66.83,67.02,27440.0,61.651,61.817,61.6234,61.7986,27440.0
2023-11-21 14:50:00,67.02,67.02,66.9,66.94,27590.0,61.7986,61.7986,61.6879,61.7248,27590.0
2023-11-21 14:55:00,66.94,67.09,66.93,67.08,27012.0,61.7248,61.8631,61.7156,61.8539,27012.0
2023-11-21 15:00:00,67.07,67.32,67.06,67.32,34770.0,61.8447,62.0752,61.8355,62.0752,34770.0
2023-11-21 15:05:00,67.32,67.37,67.24,67.31,38476.0,62.0752,62.1213,62.0014,62.066,38476.0
2023-11-21 15:10:00,67.32,67.51,67.32,67.41,47208.0,62.0752,62.2504,62.0752,62.1582,47208.0
2023-11-21 15:15:00,67.41,67.49,67.33,67.35,32052.0,62.1582,62.232,62.0844,62.1029,32052.0
2023-11-21 15:20:00,67.35,67.44,67.34,67.35,23435.0,62.1029,62.1859,62.0936,62.1029,23435.0
2023-11-21 15:25:00,67.34,67.46,67.3,67.44,31395.0,62.0936,62.2043,62.0568,62.1859,31395.0
2023-11-21 15:30:00,67.44,67.49,67.36,67.45,34301.0,62.1859,62.232,62.1121,62.1951,34301.0
2023-11-21 15:35:00,67.46,67.61,67.44,67.47,87283.0,62.2043,62.3426,62.1859,62.2135,87283.0
2023-11-21 15:40:00,67.47,67.48,67.35,67.43,74915.0,62.2135,62.2227,62.1029,62.1766,74915.0
2023-11-21 15:45:00,67.43,67.59,67.43,67.53,77559.0,62.1766,62.3242,62.1766,62.2688,77559.0
2023-11-21 15:50:00,67.52,67.65,67.52,67.63,126739.0,62.2596,62.3795,62.2596,62.3611,126739.0
2023-11-21 15:55:00,67.63,67.7,67.6,67.65,306490.0,62.3611,62.4256,62.3334,62.3795,306490.0
2023-11-22 09:30:00,67.99,68.52,67.83,67.99,112863.0,62.693,63.1817,62.5455,62.693,112863.0
2023-11-22 09:35:00,67.95,68.17,67.85,68.07,37287.0,62.6561,62.859,62.5639,62.7668,37287.0
2023-11-22 09:40:00,68.12,68.83,68.06,68.74,82194.0,62.8129,63.4676,62.7576,63.3846,82194.0
2023-11-22 09:45:00,68.73,68.92,68.32,68.53,46702.0,63.3754,63.5506,62.9973,63.1909,46702.0
2023-11-22 09:50:00,68.55,68.65,68.41,68.49,18415.0,63.2094,63.3016,63.0803,63.1541,18415.0
2023-11-22 09:55:00,68.51,68.67,68.44,68.63,51012.0,63.1725,63.32,63.1079,63.2831,51012.0
2023-11-22 10:00:00,68.67,68.79,68.55,68.56,38464.0,63.32,63.4307,63.2094,63.2186,38464.0
2023-11-22 10:05:00,68.53,68.56,68.24,68.26,56799.0,63.1909,63.2186,62.9235,62.942,56799.0
2023-11-22 10:10:00,68.25,68.36,68.16,68.36,30163.0,62.9328,63.0342,62.8498,63.0342,30163.0
2023-11-22 10:15:00,68.34,68.46,68.13,68.32,41930.0,63.0157,63.1264,62.8221,62.9973,41930.0
2023-11-22 10:20:00,68.33,68.44,68.28,68.42,44503.0,63.0065,63.1079,62.9604,63.0895,44503.0
2023-11-22 10:25:00,68.44,68.5,68.37,68.4,22018.0,63.1079,63.1633,63.0434,63.0711,22018.0
2023-11-22 10:30:00,68.41,68.6,68.38,68.59,26626.0,63.0803,63.2555,63.0526,63.2463,26626.0
2023-11-22 10:35:00,68.58,68.67,68.55,68.59,54142.0,63.237,63.32,63.2094,63.2463,54142.0
2023-11-22 10:40:00,68.59,68.81,68.59,68.75,33619.0,63.2463,63.4491,63.2463,63.3938,33619.0
2023-11-22 10:45:00,68.73,68.88,68.68,68.8,21752.0,63.3754,63.5137,63.3293,63.4399,21752.0
2023-11-22 10:50:00,68.8,68.93,68.77,68.78,17428.0,63.4399,63.5598,63.4122,63.4215,17428.0
2023-11-22 10:55:00,68.78,68.87,68.56,68.56,20757.0,63.4215,63.5044,63.2186,63.2186,20757.0
2023-11-22 11:00:00,68.55,68.64,68.48,68.59,40846.0,63.2094,63.2924,63.1448,63.2463,40846.0
2023-11-22 11:05:00,68.58,68.6,68.45,68.58,29628.0,63.237,63.2555,63.1172,63.237,29628.0
2023-11-22 11:10:00,68.56,68.6,68.41,68.42,29879.0,63.2186,63.2555,63.0803,63.0895,29879.0
2023-11-22 11:15:00,68.4,68.42,68.29,68.33,16889.0,63.0711,63.0895,62.9696,63.0065,16889.0
2023-11-22 11:20:00,68.34,68.38,68.25,68.25,13748.0,63.0157,63.0526,62.9328,62.9328,13748.0
2023-11-22 11:25:00,68.24,68.29,68.11,68.13,20980.0,62.9235,62.9696,62.8037,62.8221,20980.0
2023-11-22 11:30:00,68.15,68.38,68.15,68.38,31521.0,62.8405,63.0526,62.8405,63.0526,31521.0
2023-11-22 11:35:00,68.39,68.42,68.33,68.34,16960.0,63.0618,63.0895,63.0065,63.0157,16960.0
2023-11-22 11:40:00,68.34,68.47,68.3,68.46,20321.0,63.0157,63.1356,62.9789,63.1264,20321.0
2023-11-22 11:45:00,68.48,68.6,68.48,68.55,15478.0,63.1448,63.2555,63.1448,63.2094,15478.0
2023-11-22 11:50:00,68.55,68.65,68.52,68.6,19197.0,63.2094,63.3016,63.1817,63.2555,19197.0
2023-11-22 11:55:00,68.6,68.72,68.59,68.7,13156.0,63.2555,63.3661,63.2463,63.3477,13156.0
2023-11-22 12:00:00,68.71,68.78,68.66,68.78,13211.0,63.3569,63.4215,63.3108,63.4215,13211.0
2023-11-22 12:05:00,68.78,68.8,68.67,68.74,14859.0,63.4215,63.4399,63.32,63.3846,14859.0
2023-11-22 12:10:00,68.75,68.75,68.58,68.58,10121.0,63.3938,63.3938,63.237,63.237,10121.0
2023-11-22 12:15:00,68.57,68.65,68.57,68.61,9207.0,63.2278,63.3016,63.2278,63.2647,9207.0
2023-11-22 12:20:00,68.61,68.64,68.57,68.57,7541.0,63.2647,63.2924,63.2278,63.2278,7541.0
2023-11-22 12:25:00,68.56,68.56,68.42,68.42,10638.0,63.2186,63.2186,63.0895,63.0895,10638.0
2023-11-22 12:30:00,68.42,68.45,68.36,68.45,9114.0,63.0895,63.1172,63.0342,63.1172,9114.0
2023-11-22 12:35:00,68.44,68.48,68.4,68.4,9823.0,63.1079,63.1448,63.0711,63.0711,9823.0
2023-11-22 12:40:00,68.42,68.47,68.39,68.42,18962.0,63.0895,63.1356,63.0618,63.0895,18962.0
2023-11-22 12:45:00,68.42,68.42,68.18,68.19,14193.0,63.0895,63.0895,62.8682,62.8774,14193.0
2023-11-22 12:50:00,68.17,68.28,68.17,68.23,15905.0,62.859,62.9604,62.859,62.9143,15905.0
2023-11-22 12:55:00,68.23,68.27,68.19,68.21,9295.0,62.9143,62.9512,62.8774,62.8959,9295.0
2023-11-22 13:00:00,68.22,68.24,68.11,68.16,20272.0,62.9051,62.9235,62.8037,62.8498,20272.0
2023-11-22 13:05:00,68.17,68.19,68.09,68.09,7678.0,62.859,62.8774,62.7852,62.7852,7678.0
2023-11-22 13:10:00,68.09,68.13,67.91,67.92,31730.0,62.7852,62.8221,62.6192,62.6285,31730.0
2023-11-22 13:15:00,67.92,67.93,67.86,67.89,13969.0,62.6285,62.6377,62.5731,62.6008,13969.0
2023-11-22 13:20:00,67.87,67.92,67.78,67.82,20698.0,62.5824,62.6285,62.4994,62.5363,20698.0
2023-11-22 13:25:00,67.82,67.97,67.79,67.97,19272.0,62.5363,62.6746,62.5086,62.6746,19272.0
2023-11-22 13:30:00,67.94,67.99,67.92,67.99,11636.0,62.6469,62.693,62.6285,62.693,11636.0
2023-11-22 13:35:00,67.98,67.98,67.84,67.84,11300.0,62.6838,62.6838,62.5547,62.5547,11300.0
2023-11-22 13:40:00,67.86,67.88,67.78,67.81,19712.0,62.5731,62.5916,62.4994,62.527,19712.0
2023-11-22 13:45:00,67.81,67.95,67.81,67.87,14432.0,62.527,62.6561,62.527,62.5824,14432.0
2023-11-22 13:50:00,67.86,67.89,67.84,67.86,9218.0,62.5731,62.6008,62.5547,62.5731,9218.0
2023-11-22 13:55:00,67.84,67.88,67.79,67.79,8148.0,62.5547,62.5916,62.5086,62.5086,8148.0
2023-11-22 14:00:00,67.79,67.88,67.74,67.74,13575.0,62.5086,62.5916,62.4625,62.4625,13575.0
2023-11-22 14:05:00,67.73,67.77,67.66,67.72,23790.0,62.4533,62.4901,62.3887,62.444,23790.0
2023-11-22 14:10:00,67.72,67.72,67.6,67.6,34133.0,62.444,62.444,62.3334,62.3334,34133.0
2023-11-22 14:15:00,67.62,67.78,67.62,67.74,20568.0,62.3518,62.4994,62.3518,62.4625,20568.0
2023-11-22 14:20:00,67.74,67.74,67.63,67.64,19031.0,62.4625,62.4625,62.3611,62.3703,19031.0
2023-11-22 14:25:00,67.64,67.77,67.64,67.77,24939.0,62.3703,62.4901,62.3703,62.4901,24939.0
2023-11-22 14:30:00,67.77,67.8,67.64,67.64,10290.0,62.4901,62.5178,62.3703,62.3703,10290.0
2023-11-22 14:35:00,67.63,67.66,67.41,67.42,27241.0,62.3611,62.3887,62.1582,62.1674,27241.0
2023-11-22 14:40:00,67.42,67.46,67.38,67.45,17542.0,62.1674,62.2043,62.1305,62.1951,17542.0
2023-11-22 14:45:00,67.46,67.55,67.42,67.48,17617.0,62.2043,62.2873,62.1674,62.2227,17617.0
2023-11-22 14:50:00,67.48,67.56,67.44,67.44,17751.0,62.2227,62.2965,62.1859,62.1859,17751.0
2023-11-22 14:55:00,67.44,67.57,67.42,67.55,17435.0,62.1859,62.3057,62.1674,62.2873,17435.0
2023-11-22 15:00:00,67.56,67.66,67.55,67.64,22159.0,62.2965,62.3887,62.2873,62.3703,22159.0
2023-11-22 15:05:00,67.65,67.73,67.59,67.66,28995.0,62.3795,62.4533,62.3242,62.3887,28995.0
2023-11-22 15:10:00,67.65,67.78,67.59,67.7,24520.0,62.3795,62.4994,62.3242,62.4256,24520.0
2023-11-22 15:15:00,67.72,67.81,67.71,67.75,20139.0,62.444,62.527,62.4348,62.4717,20139.0
2023-11-22 15:20:00,67.76,67.79,67.72,67.77,17625.0,62.4809,62.5086,62.444,62.4901,17625.0
2023-11-22 15:25:00,67.78,67.84,67.77,67.84,20418.0,62.4994,62.5547,62.4901,62.5547,20418.0
2023-11-22 15:30:00,67.86,67.86,67.71,67.76,25292.0,62.5731,62.5731,62.4348,62.4809,25292.0
2023-11-22 15:35:00,67.75,67.75,67.66,67.66,22968.0,62.4717,62.4717,62.3887,62.3887,22968.0
2023-11-22 15:40:00,67.66,67.75,67.63,67.7,34529.0,62.3887,62.4717,62.3611,62.4256,34529.0
2023-11-22 15:45:00,67.7,67.75,67.65,67.7,37560.0,62.4256,62.4717,62.3795,62.4256,37560.0
2023-11-22 15:50:00,67.69,67.88,67.65,67.88,83536.0,62.4164,62.5916,62.3795,62.5916,83536.0
2023-11-22 15:55:00,67.88,68.06,67.82,68.03,246638.0,62.5916,62.7576,62.5363,62.7299,246638.0
2023-11-24 09:30:00,68.39,68.79,68.25,68.3,64641.0,63.0618,63.4307,62.9328,62.9789,64641.0
2023-11-24 09:35:00,68.3,68.3,67.97,68.02,33072.0,62.9789,62.9789,62.6746,62.7207,33072.0
2023-11-24 09:40:00,68.03,68.11,67.8,67.9,20862.0,62.7299,62.8037,62.5178,62.61,20862.0
2023-11-24 09:45:00,67.9,68.11,67.87,68.11,22143.0,62.61,62.8037,62.5824,62.8037,22143.0
2023-11-24 09:50:00,68.09,68.18,68.04,68.15,10326.0,62.7852,62.8682,62.7391,62.8405,10326.0
2023-11-24 09:55:00,68.2,68.48,68.19,68.46,25010.0,62.8866,63.1448,62.8774,63.1264,25010.0
2023-11-24 10:00:00,68.49,68.69,68.47,68.54,26507.0,63.1541,63.3385,63.1356,63.2002,26507.0
2023-11-24 10:05:00,68.53,68.54,68.35,68.35,15040.0,63.1909,63.2002,63.025,63.025,15040.0
2023-11-24 10:10:00,68.38,68.42,68.34,68.41,7825.0,63.0526,63.0895,63.0157,63.0803,7825.0
2023-11-24 10:15:00,68.41,68.49,68.41,68.48,12616.0,63.0803,63.1541,63.0803,63.1448,12616.0
2023-11-24 10:20:00,68.46,68.53,68.46,68.48,16806.0,63.1264,63.1909,63.1264,63.1448,16806.0
2023-11-24 10:25:00,68.5,68.64,68.49,68.64,19703.0,63.1633,63.2924,63.1541,63.2924,19703.0
2023-11-24 10:30:00,68.63,68.8,68.62,68.78,22169.0,63.2831,63.4399,63.2739,63.4215,22169.0
2023-11-24 10:35:00,68.78,68.95,68.78,68.92,24786.0,63.4215,63.5782,63.4215,63.5506,24786.0
2023-11-24 10:40:00,68.92,69.05,68.91,68.97,41402.0,63.5506,63.6704,63.5413,63.5967,41402.0
2023-11-24 10:45:00,68.97,69.05,68.93,69.01,20072.0,63.5967,63.6704,63.5598,63.6335,20072.0
2023-11-24 10:50:00,69.0,69.01,68.91,68.96,25558.0,63.6243,63.6335,63.5413,63.5874,25558.0
2023-11-24 10:55:00,68.93,69.19,68.93,69.1,44467.0,63.5598,63.7995,63.5598,63.7165,44467.0
2023-11-24 11:00:00,69.1,69.1,69.03,69.05,13141.0,63.7165,63.7165,63.652,63.6704,13141.0
2023-11-24 11:05:00,69.07,69.14,69.05,69.07,8656.0,63.6889,63.7534,63.6704,63.6889,8656.0
2023-11-24 11:10:00,69.09,69.23,69.08,69.21,17700.0,63.7073,63.8364,63.6981,63.818,17700.0
2023-11-24 11:15:00,69.23,69.24,69.09,69.17,27104.0,63.8364,63.8456,63.7073,63.7811,27104.0
2023-11-24 11:20:00,69.19,69.2,69.07,69.1,11367.0,63.7995,63.8087,63.6889,63.7165,11367.0
2023-11-24 11:25:00,69.09,69.2,69.07,69.19,76873.0,63.7073,63.8087,63.6889,63.7995,76873.0
2023-11-24 11:30:00,69.19,69.26,69.16,69.17,10875.0,63.7995,63.8641,63.7719,63.7811,10875.0
2023-11-24 11:35:00,69.18,69.18,69.03,69.07,8874.0,63.7903,63.7903,63.652,63.6889,8874.0
2023-11-24 11:40:00,69.07,69.1,69.03,69.08,12829.0,63.6889,63.7165,63.652,63.6981,12829.0
2023-11-24 11:45:00,69.1,69.11,69.03,69.03,11454.0,63.7165,63.7258,63.652,63.652,11454.0
2023-11-24 11:50:00,69.05,69.14,69.0,69.13,10354.0,63.6704,63.7534,63.6243,63.7442,10354.0
2023-11-24 11:55:00,69.12,69.17,69.12,69.17,16170.0,63.735,63.7811,63.735,63.7811,16170.0
2023-11-24 12:00:00,69.17,69.23,69.16,69.2,10755.0,63.7811,63.8364,63.7719,63.8087,10755.0
2023-11-24 12:05:00,69.21,69.29,69.17,69.22,20140.0,63.818,63.8917,63.7811,63.8272,20140.0
2023-11-24 12:10:00,69.23,69.31,69.23,69.28,15327.0,63.8364,63.9102,63.8364,63.8825,15327.0
2023-11-24 12:15:00,69.3,69.38,69.26,69.32,21416.0,63.9009,63.9747,63.8641,63.9194,21416.0
2023-11-24 12:20:00,69.31,69.36,69.29,69.34,13174.0,63.9102,63.9563,63.8917,63.9378,13174.0
2023-11-24 12:25:00,69.33,69.38,69.32,69.36,14075.0,63.9286,63.9747,63.9194,63.9563,14075.0
2023-11-24 12:30:00,69.36,69.38,69.31,69.38,18738.0,63.9563,63.9747,63.9102,63.9747,18738.0
2023-11-24 12:35:00,69.38,69.47,69.33,69.45,20198.0,63.9747,64.0577,63.9286,64.0393,20198.0
2023-11-24 12:40:00,69.46,69.54,69.43,69.5,33349.0,64.0485,64.1222,64.0208,64.0854,33349.0
2023-11-24 12:45:00,69.51,69.6,69.49,69.5,34577.0,64.0946,64.1776,64.0761,64.0854,34577.0
2023-11-24 12:50:00,69.5,69.56,69.47,69.53,51252.0,64.0854,64.1407,64.0577,64.113,51252.0
2023-11-24 12:55:00,69.53,69.69,69.51,69.51,152383.0,64.113,64.2606,64.0946,64.0946,152383.0
2023-11-27 09:30:00,69.07,69.17,68.24,68.28,78624.0,63.6889,63.7811,62.9235,62.9604,78624.0
2023-11-27 09:35:00,68.25,68.78,68.2,68.61,28452.0,62.9328,63.4215,62.8866,63.2647,28452.0
2023-11-27 09:40:00,68.63,68.63,68.31,68.45,12210.0,63.2831,63.2831,62.9881,63.1172,12210.0
2023-11-27 09:45:00,68.48,68.57,68.36,68.41,11272.0,63.1448,63.2278,63.0342,63.0803,11272.0
2023-11-27 09:50:00,68.44,68.47,68.29,68.42,16666.0,63.1079,63.1356,62.9696,63.0895,16666.0
2023-11-27 09:55:00,68.43,68.46,68.22,68.23,16009.0,63.0987,63.1264,62.9051,62.9143,16009.0
2023-11-27 10:00:00,68.22,68.29,68.12,68.27,37428.0,62.9051,62.9696,62.8129,62.9512,37428.0
2023-11-27 10:05:00,68.27,68.54,68.21,68.47,26919.0,62.9512,63.2002,62.8959,63.1356,26919.0
2023-11-27 10:10:00,68.47,68.5,68.31,68.36,19589.0,63.1356,63.1633,62.9881,63.0342,19589.0
2023-11-27 10:15:00,68.37,68.46,68.32,68.32,12839.0,63.0434,63.1264,62.9973,62.9973,12839.0
2023-11-27 10:20:00,68.33,68.42,68.24,68.25,19078.0,63.0065,63.0895,62.9235,62.9328,19078.0
2023-11-27 10:25:00,68.24,68.35,68.21,68.23,20665.0,62.9235,63.025,62.8959,62.9143,20665.0
2023-11-27 10:30:00,68.22,68.36,68.22,68.27,24248.0,62.9051,63.0342,62.9051,62.9512,24248.0
2023-11-27 10:35:00,68.28,68.52,68.28,68.48,15713.0,62.9604,63.1817,62.9604,63.1448,15713.0
2023-11-27 10:40:00,68.47,68.57,68.44,68.51,29281.0,63.1356,63.2278,63.1079,63.1725,29281.0
2023-11-27 10:45:00,68.48,68.57,68.44,68.52,17035.0,63.1448,63.2278,63.1079,63.1817,17035.0
2023-11-27 10:50:00,68.53,68.6,68.49,68.55,12604.0,63.1909,63.2555,63.1541,63.2094,12604.0
2023-11-27 10:55:00,68.55,68.6,68.51,68.54,11916.0,63.2094,63.2555,63.1725,63.2002,11916.0
2023-11-27 11:00:00,68.56,68.57,68.45,68.5,14292.0,63.2186,63.2278,63.1172,63.1633,14292.0
2023-11-27 11:05:00,68.51,68.71,68.51,68.71,34044.0,63.1725,63.3569,63.1725,63.3569,34044.0
2023-11-27 11:10:00,68.73,68.74,68.59,68.74,15169.0,63.3754,63.3846,63.2463,63.3846,15169.0
2023-11-27 11:15:00,68.74,68.88,68.72,68.87,11840.0,63.3846,63.5137,63.3661,63.5044,11840.0
2023-11-27 11:20:00,68.88,68.97,68.88,68.91,19049.0,63.5137,63.5967,63.5137,63.5413,19049.0
2023-11-27 11:25:00,68.92,69.03,68.89,69.02,11473.0,63.5506,63.652,63.5229,63.6428,11473.0
2023-11-27 11:30:00,69.03,69.03,68.92,68.93,12068.0,63.652,63.652,63.5506,63.5598,12068.0
2023-11-27 11:35:00,68.94,69.07,68.93,69.04,17680.0,63.569,63.6889,63.5598,63.6612,17680.0
2023-11-27 11:40:00,69.06,69.13,69.02,69.06,36292.0,63.6796,63.7442,63.6428,63.6796,36292.0
2023-11-27 11:45:00,69.09,69.11,69.0,69.03,23593.0,63.7073,63.7258,63.6243,63.652,23593.0
2023-11-27 11:50:00,69.05,69.08,69.0,69.03,8747.0,63.6704,63.6981,63.6243,63.652,8747.0
2023-11-27 11:55:00,69.04,69.09,68.92,68.95,8788.0,63.6612,63.7073,63.5506,63.5782,8788.0
2023-11-27 12:00:00,68.95,69.02,68.89,68.95,18097.0,63.5782,63.6428,63.5229,63.5782,18097.0
2023-11-27 12:05:00,68.95,69.08,68.89,69.08,9366.0,63.5782,63.6981,63.5229,63.6981,9366.0
2023-11-27 12:10:00,69.08,69.2,69.07,69.17,15599.0,63.6981,63.8087,63.6889,63.7811,15599.0
2023-11-27 12:15:00,69.19,69.21,69.06,69.06,12675.0,63.7995,63.818,63.6796,63.6796,12675.0
2023-11-27 12:20:00,69.05,69.09,69.03,69.05,15908.0,63.6704,63.7073,63.652,63.6704,15908.0
2023-11-27 12:25:00,69.05,69.09,69.01,69.06,15906.0,63.6704,63.7073,63.6335,63.6796,15906.0
2023-11-27 12:30:00,69.07,69.14,69.04,69.14,14892.0,63.6889,63.7534,63.6612,63.7534,14892.0
2023-11-27 12:35:00,69.15,69.17,69.08,69.16,10512.0,63.7626,63.7811,63.6981,63.7719,10512.0
2023-11-27 12:40:00,69.16,69.26,69.15,69.25,9651.0,63.7719,63.8641,63.7626,63.8548,9651.0
2023-11-27 12:45:00,69.23,69.3,69.23,69.27,10041.0,63.8364,63.9009,63.8364,63.8733,10041.0
2023-11-27 12:50:00,69.27,69.28,69.22,69.24,13312.0,63.8733,63.8825,63.8272,63.8456,13312.0
2023-11-27 12:55:00,69.26,69.3,69.24,69.29,12350.0,63.8641,63.9009,63.8456,63.8917,12350.0
2023-11-27 13:00:00,69.29,69.29,69.21,69.28,10173.0,63.8917,63.8917,63.818,63.8825,10173.0
2023-11-27 13:05:00,69.26,69.31,69.23,69.3,16350.0,63.8641,63.9102,63.8364,63.9009,16350.0
2023-11-27 13:10:00,69.31,69.4,69.28,69.4,17234.0,63.9102,63.9932,63.8825,63.9932,17234.0
2023-11-27 13:15:00,69.4,69.53,69.38,69.48,33809.0,63.9932,64.113,63.9747,64.0669,33809.0
2023-11-27 13:20:00,69.47,69.47,69.4,69.44,18306.0,64.0577,64.0577,63.9932,64.03,18306.0
2023-11-27 13:25:00,69.44,69.48,69.39,69.45,9977.0,64.03,64.0669,63.9839,64.0393,9977.0
2023-11-27 13:30:00,69.46,69.48,69.37,69.4,12250.0,64.0485,64.0669,63.9655,63.9932,12250.0
2023-11-27 13:35:00,69.39,69.39,69.3,69.3,15379.0,63.9839,63.9839,63.9009,63.9009,15379.0
2023-11-27 13:40:00,69.29,69.37,69.25,69.37,8703.0,63.8917,63.9655,63.8548,63.9655,8703.0
2023-11-27 13:45:00,69.35,69.35,69.27,69.3,8088.0,63.9471,63.9471,63.8733,63.9009,8088.0
2023-11-27 13:50:00,69.29,69.39,69.29,69.3,12337.0,63.8917,63.9839,63.8917,63.9009,12337.0
2023-11-27 13:55:00,69.3,69.37,69.3,69.36,12471.0,63.9009,63.9655,63.9009,63.9563,12471.0
2023-11-27 14:00:00,69.35,69.4,69.32,69.39,23319.0,63.9471,63.9932,63.9194,63.9839,23319.0
2023-11-27 14:05:00,69.38,69.38,69.27,69.27,10680.0,63.9747,63.9747,63.8733,63.8733,10680.0
2023-11-27 14:10:00,69.27,69.34,69.26,69.3,11102.0,63.8733,63.9378,63.8641,63.9009,11102.0
2023-11-27 14:15:00,69.31,69.32,69.21,69.22,10464.0,63.9102,63.9194,63.818,63.8272,10464.0
2023-11-27 14:20:00,69.2,69.22,69.19,69.19,9223.0,63.8087,63.8272,63.7995,63.7995,9223.0
2023-11-27 14:25:00,69.18,69.2,69.1,69.12,13905.0,63.7903,63.8087,63.7165,63.735,13905.0
2023-11-27 14:30:00,69.12,69.13,69.05,69.06,9804.0,63.735,63.7442,63.6704,63.6796,9804.0
2023-11-27 14:35:00,69.06,69.15,69.06,69.07,12031.0,63.6796,63.7626,63.6796,63.6889,12031.0
2023-11-27 14:40:00,69.07,69.11,69.0,69.05,29911.0,63.6889,63.7258,63.6243,63.6704,29911.0
2023-11-27 14:45:00,69.06,69.07,68.99,69.0,11535.0,63.6796,63.6889,63.6151,63.6243,11535.0
2023-11-27 14:50:00,69.0,69.05,68.99,69.03,14710.0,63.6243,63.6704,63.6151,63.652,14710.0
2023-11-27 14:55:00,69.04,69.06,68.99,69.06,14232.0,63.6612,63.6796,63.6151,63.6796,14232.0
2023-11-27 15:00:00,69.07,69.07,68.99,69.06,30342.0,63.6889,63.6889,63.6151,63.6796,30342.0
2023-11-27 15:05:00,69.05,69.13,69.04,69.13,17405.0,63.6704,63.7442,63.6612,63.7442,17405.0
2023-11-27 15:10:00,69.11,69.23,69.11,69.22,15127.0,63.7258,63.8364,63.7258,63.8272,15127.0
2023-11-27 15:15:00,69.22,69.29,69.17,69.27,17674.0,63.8272,63.8917,63.7811,63.8733,17674.0
2023-11-27 15:20:00,69.29,69.33,69.23,69.28,19552.0,63.8917,63.9286,63.8364,63.8825,19552.0
2023-11-27 15:25:00,69.26,69.29,69.2,69.21,21461.0,63.8641,63.8917,63.8087,63.818,21461.0
2023-11-27 15:30:00,69.23,69.24,69.17,69.17,32146.0,63.8364,63.8456,63.7811,63.7811,32146.0
2023-11-27 15:35:00,69.17,69.25,69.11,69.22,33301.0,63.7811,63.8548,63.7258,63.8272,33301.0
2023-11-27 15:40:00,69.23,69.28,69.19,69.28,40856.0,63.8364,63.8825,63.7995,63.8825,40856.0
2023-11-27 15:45:00,69.27,69.42,69.27,69.36,35706.0,63.8733,64.0116,63.8733,63.9563,35706.0
2023-11-27 15:50:00,69.36,69.5,69.35,69.42,98785.0,63.9563,64.0854,63.9471,64.0116,98785.0
2023-11-27 15:55:00,69.42,69.45,69.33,69.33,275024.0,64.0116,64.0393,63.9286,63.9286,275024.0
2023-11-28 09:30:00,69.57,69.65,69.1,69.19,41668.0,64.1499,64.2237,63.7165,63.7995,41668.0
2023-11-28 09:35:00,69.23,69.24,68.77,68.84,11861.0,63.8364,63.8456,63.4122,63.4768,11861.0
2023-11-28 09:40:00,68.88,68.91,68.67,68.87,13348.0,63.5137,63.5413,63.32,63.5044,13348.0
2023-11-28 09:45:00,68.91,69.18,68.91,69.05,16063.0,63.5413,63.7903,63.5413,63.6704,16063.0
2023-11-28 09:50:00,69.02,69.19,68.98,69.17,14867.0,63.6428,63.7995,63.6059,63.7811,14867.0
2023-11-28 09:55:00,69.17,69.41,69.13,69.26,13385.0,63.7811,64.0024,63.7442,63.8641,13385.0
2023-11-28 10:00:00,69.27,69.29,69.03,69.14,34570.0,63.8733,63.8917,63.652,63.7534,34570.0
2023-11-28 10:05:00,69.14,69.27,69.13,69.25,19511.0,63.7534,63.8733,63.7442,63.8548,19511.0
2023-11-28 10:10:00,69.26,69.34,69.17,69.19,15287.0,63.8641,63.9378,63.7811,63.7995,15287.0
2023-11-28 10:15:00,69.23,69.52,69.23,69.52,16456.0,63.8364,64.1038,63.8364,64.1038,16456.0
2023-11-28 10:20:00,69.52,69.6,69.51,69.56,12873.0,64.1038,64.1776,64.0946,64.1407,12873.0
2023-11-28 10:25:00,69.56,69.67,69.56,69.6,16513.0,64.1407,64.2421,64.1407,64.1776,16513.0
2023-11-28 10:30:00,69.58,69.75,69.57,69.72,18414.0,64.1591,64.3159,64.1499,64.2882,18414.0
2023-11-28 10:35:00,69.73,69.79,69.64,69.76,10697.0,64.2974,64.3528,64.2145,64.3251,10697.0
2023-11-28 10:40:00,69.8,69.97,69.77,69.95,17053.0,64.362,64.5187,64.3343,64.5003,17053.0
2023-11-28 10:45:00,69.95,69.96,69.8,69.84,16530.0,64.5003,64.5095,64.362,64.3989,16530.0
2023-11-28 10:50:00,69.84,69.88,69.81,69.86,6238.0,64.3989,64.4358,64.3712,64.4173,6238.0
2023-11-28 10:55:00,69.86,69.97,69.79,69.97,20003.0,64.4173,64.5187,64.3528,64.5187,20003.0
2023-11-28 11:00:00,69.95,69.97,69.86,69.97,8654.0,64.5003,64.5187,64.4173,64.5187,8654.0
2023-11-28 11:05:00,69.97,70.07,69.89,69.99,28579.0,64.5187,64.611,64.445,64.5372,28579.0
2023-11-28 11:10:00,70.01,70.14,70.01,70.09,12978.0,64.5556,64.6755,64.5556,64.6294,12978.0
2023-11-28 11:15:00,70.13,70.3,70.13,70.28,18147.0,64.6663,64.823,64.6663,64.8046,18147.0
2023-11-28 11:20:00,70.29,70.34,70.23,70.34,13265.0,64.8138,64.8599,64.7585,64.8599,13265.0
2023-11-28 11:25:00,70.34,70.34,70.13,70.26,14323.0,64.8599,64.8599,64.6663,64.7862,14323.0
2023-11-28 11:30:00,70.25,70.35,70.23,70.33,21626.0,64.7769,64.8691,64.7585,64.8507,21626.0
2023-11-28 11:35:00,70.35,70.48,70.35,70.44,24238.0,64.8691,64.989,64.8691,64.9521,24238.0
2023-11-28 11:40:00,70.43,70.58,70.42,70.56,20448.0,64.9429,65.0812,64.9337,65.0628,20448.0
2023-11-28 11:45:00,70.58,70.66,70.54,70.66,15091.0,65.0812,65.155,65.0443,65.155,15091.0
2023-11-28 11:50:00,70.67,70.73,70.56,70.6,35144.0,65.1642,65.2195,65.0628,65.0997,35144.0
2023-11-28 11:55:00,70.6,70.73,70.6,70.65,19649.0,65.0997,65.2195,65.0997,65.1458,19649.0
2023-11-28 12:00:00,70.63,70.67,70.58,70.64,41799.0,65.1273,65.1642,65.0812,65.1366,41799.0
2023-11-28 12:05:00,70.63,70.72,70.54,70.71,11331.0,65.1273,65.2103,65.0443,65.2011,11331.0
2023-11-28 12:10:00,70.72,70.78,70.69,70.72,11774.0,65.2103,65.2656,65.1827,65.2103,11774.0
2023-11-28 12:15:00,70.72,70.76,70.6,70.61,16582.0,65.2103,65.2472,65.0997,65.1089,16582.0
2023-11-28 12:20:00,70.62,70.68,70.6,70.65,10930.0,65.1181,65.1734,65.0997,65.1458,10930.0
2023-11-28 12:25:00,70.65,70.74,70.61,70.74,10334.0,65.1458,65.2288,65.1089,65.2288,10334.0
2023-11-28 12:30:00,70.73,70.73,70.6,70.68,10703.0,65.2195,65.2195,65.0997,65.1734,10703.0
2023-11-28 12:35:00,70.67,70.73,70.62,70.71,7760.0,65.1642,65.2195,65.1181,65.2011,7760.0
2023-11-28 12:40:00,70.72,70.73,70.67,70.73,7615.0,65.2103,65.2195,65.1642,65.2195,7615.0
2023-11-28 12:45:00,70.74,70.77,70.57,70.61,9620.0,65.2288,65.2564,65.072,65.1089,9620.0
2023-11-28 12:50:00,70.6,70.72,70.51,70.63,27518.0,65.0997,65.2103,65.0167,65.1273,27518.0
2023-11-28 12:55:00,70.64,70.69,70.62,70.66,9840.0,65.1366,65.1827,65.1181,65.155,9840.0
2023-11-28 13:00:00,70.65,70.67,70.48,70.56,19437.0,65.1458,65.1642,64.989,65.0628,19437.0
2023-11-28 13:05:00,70.57,70.61,70.54,70.56,6829.0,65.072,65.1089,65.0443,65.0628,6829.0
2023-11-28 13:10:00,70.54,70.6,70.47,70.47,17718.0,65.0443,65.0997,64.9798,64.9798,17718.0
2023-11-28 13:15:00,70.49,70.61,70.46,70.61,15077.0,64.9982,65.1089,64.9706,65.1089,15077.0
2023-11-28 13:20:00,70.61,70.65,70.56,70.59,11861.0,65.1089,65.1458,65.0628,65.0904,11861.0
2023-11-28 13:25:00,70.59,70.74,70.56,70.7,14740.0,65.0904,65.2288,65.0628,65.1919,14740.0
2023-11-28 13:30:00,70.7,70.72,70.64,70.65,11749.0,65.1919,65.2103,65.1366,65.1458,11749.0
2023-11-28 13:35:00,70.64,70.65,70.52,70.6,11050.0,65.1366,65.1458,65.0259,65.0997,11050.0
2023-11-28 13:40:00,70.6,70.71,70.56,70.7,10262.0,65.0997,65.2011,65.0628,65.1919,10262.0
2023-11-28 13:45:00,70.71,70.8,70.71,70.75,11436.0,65.2011,65.2841,65.2011,65.238,11436.0
2023-11-28 13:50:00,70.75,70.83,70.74,70.76,9654.0,65.238,65.3117,65.2288,65.2472,9654.0
2023-11-28 13:55:00,70.74,70.74,70.67,70.71,7588.0,65.2288,65.2288,65.1642,65.2011,7588.0
2023-11-28 14:00:00,70.72,70.75,70.69,70.7,7517.0,65.2103,65.238,65.1827,65.1919,7517.0
2023-11-28 14:05:00,70.7,70.78,70.7,70.74,13090.0,65.1919,65.2656,65.1919,65.2288,13090.0
2023-11-28 14:10:00,70.75,70.79,70.71,70.76,19959.0,65.238,65.2749,65.2011,65.2472,19959.0
2023-11-28 14:15:00,70.77,70.82,70.71,70.72,15545.0,65.2564,65.3025,65.2011,65.2103,15545.0
2023-11-28 14:20:00,70.74,70.9,70.73,70.84,31504.0,65.2288,65.3763,65.2195,65.321,31504.0
2023-11-28 14:25:00,70.85,70.92,70.83,70.9,37328.0,65.3302,65.3947,65.3117,65.3763,37328.0
2023-11-28 14:30:00,70.9,70.98,70.89,70.98,17444.0,65.3763,65.4501,65.3671,65.4501,17444.0
2023-11-28 14:35:00,70.98,71.06,70.98,71.03,14974.0,65.4501,65.5238,65.4501,65.4962,14974.0
2023-11-28 14:40:00,71.04,71.09,71.01,71.05,17584.0,65.5054,65.5515,65.4777,65.5146,17584.0
2023-11-28 14:45:00,71.05,71.11,71.04,71.11,12248.0,65.5146,65.5699,65.5054,65.5699,12248.0
2023-11-28 14:50:00,71.12,71.19,71.12,71.19,13771.0,65.5792,65.6437,65.5792,65.6437,13771.0
2023-11-28 14:55:00,71.19,71.27,71.18,71.25,37796.0,65.6437,65.7175,65.6345,65.699,37796.0
2023-11-28 15:00:00,71.26,71.3,71.16,71.17,29260.0,65.7082,65.7451,65.616,65.6253,29260.0
2023-11-28 15:05:00,71.17,71.18,71.02,71.05,15026.0,65.6253,65.6345,65.4869,65.5146,15026.0
2023-11-28 15:10:00,71.05,71.09,70.98,71.0,22064.0,65.5146,65.5515,65.4501,65.4685,22064.0
2023-11-28 15:15:00,70.98,71.06,70.96,71.03,22447.0,65.4501,65.5238,65.4316,65.4962,22447.0
2023-11-28 15:20:00,71.03,71.03,70.91,70.96,25953.0,65.4962,65.4962,65.3855,65.4316,25953.0
2023-11-28 15:25:00,70.96,70.97,70.84,70.86,26199.0,65.4316,65.4408,65.321,65.3394,26199.0
2023-11-28 15:30:00,70.86,70.97,70.83,70.84,38904.0,65.3394,65.4408,65.3117,65.321,38904.0
2023-11-28 15:35:00,70.84,70.92,70.83,70.92,28924.0,65.321,65.3947,65.3117,65.3947,28924.0
2023-11-28 15:40:00,70.92,71.04,70.91,71.02,33875.0,65.3947,65.5054,65.3855,65.4869,33875.0
2023-11-28 15:45:00,71.02,71.05,70.94,71.03,43723.0,65.4869,65.5146,65.4132,65.4962,43723.0
2023-11-28 15:50:00,71.01,71.04,70.92,71.01,99044.0,65.4777,65.5054,65.3947,65.4777,99044.0
2023-11-28 15:55:00,71.02,71.07,70.99,71.0,256355.0,65.4869,65.533,65.4593,65.4685,256355.0
2023-11-29 09:30:00,71.06,71.29,70.86,70.95,51503.0,65.5238,65.7359,65.3394,65.4224,51503.0
2023-11-29 09:35:00,71.0,71.09,70.81,70.81,16491.0,65.4685,65.5515,65.2933,65.2933,16491.0
2023-11-29 09:40:00,70.85,70.92,70.73,70.85,17755.0,65.3302,65.3947,65.2195,65.3302,17755.0
2023-11-29 09:45:00,70.82,71.09,70.82,71.06,7409.0,65.3025,65.5515,65.3025,65.5238,7409.0
2023-11-29 09:50:00,71.12,71.49,71.04,71.49,15448.0,65.5792,65.9203,65.5054,65.9203,15448.0
2023-11-29 09:55:00,71.45,71.53,71.17,71.22,28337.0,65.8834,65.9572,65.6253,65.6714,28337.0
2023-11-29 10:00:00,71.18,71.23,71.04,71.14,11108.0,65.6345,65.6806,65.5054,65.5976,11108.0
2023-11-29 10:05:00,71.15,71.15,70.83,70.84,11524.0,65.6068,65.6068,65.3117,65.321,11524.0
2023-11-29 10:10:00,70.82,70.85,70.73,70.76,22388.0,65.3025,65.3302,65.2195,65.2472,22388.0
2023-11-29 10:15:00,70.77,70.86,70.73,70.81,23697.0,65.2564,65.3394,65.2195,65.2933,23697.0
2023-11-29 10:20:00,70.8,70.83,70.63,70.63,13067.0,65.2841,65.3117,65.1273,65.1273,13067.0
2023-11-29 10:25:00,70.62,70.73,70.56,70.61,19973.0,65.1181,65.2195,65.0628,65.1089,19973.0
2023-11-29 10:30:00,70.59,70.75,70.57,70.74,8582.0,65.0904,65.238,65.072,65.2288,8582.0
2023-11-29 10:35:00,70.74,70.89,70.74,70.86,9994.0,65.2288,65.3671,65.2288,65.3394,9994.0
2023-11-29 10:40:00,70.86,70.93,70.81,70.83,14117.0,65.3394,65.404,65.2933,65.3117,14117.0
2023-11-29 10:45:00,70.83,70.86,70.78,70.78,11307.0,65.3117,65.3394,65.2656,65.2656,11307.0
2023-11-29 10:50:00,70.81,71.02,70.78,70.98,8145.0,65.2933,65.4869,65.2656,65.4501,8145.0
2023-11-29 10:55:00,70.97,70.97,70.75,70.77,13317.0,65.4408,65.4408,65.238,65.2564,13317.0
2023-11-29 11:00:00,70.78,70.89,70.73,70.89,5448.0,65.2656,65.3671,65.2195,65.3671,5448.0
2023-11-29 11:05:00,70.9,70.9,70.75,70.82,11186.0,65.3763,65.3763,65.238,65.3025,11186.0
2023-11-29 11:10:00,70.8,70.81,70.73,70.75,11100.0,65.2841,65.2933,65.2195,65.238,11100.0
2023-11-29 11:15:00,70.76,70.79,70.7,70.75,52924.0,65.2472,65.2749,65.1919,65.238,52924.0
2023-11-29 11:20:00,70.77,70.99,70.76,70.94,10509.0,65.2564,65.4593,65.2472,65.4132,10509.0
2023-11-29 11:25:00,70.92,70.93,70.84,70.87,6947.0,65.3947,65.404,65.321,65.3486,6947.0
2023-11-29 11:30:00,70.86,70.96,70.86,70.92,7798.0,65.3394,65.4316,65.3394,65.3947,7798.0
2023-11-29 11:35:00,70.93,71.13,70.93,71.08,10522.0,65.404,65.5884,65.404,65.5423,10522.0
2023-11-29 11:40:00,71.09,71.16,71.02,71.02,12607.0,65.5515,65.616,65.4869,65.4869,12607.0
2023-11-29 11:45:00,71.03,71.08,71.01,71.07,14308.0,65.4962,65.5423,65.4777,65.533,14308.0
2023-11-29 11:50:00,71.06,71.08,71.01,71.04,15915.0,65.5238,65.5423,65.4777,65.5054,15915.0
2023-11-29 11:55:00,71.03,71.07,70.99,71.04,10761.0,65.4962,65.533,65.4593,65.5054,10761.0
2023-11-29 12:00:00,71.05,71.06,70.9,70.99,6024.0,65.5146,65.5238,65.3763,65.4593,6024.0
2023-11-29 12:05:00,70.99,71.09,70.99,71.08,8404.0,65.4593,65.5515,65.4593,65.5423,8404.0
2023-11-29 12:10:00,71.07,71.16,71.07,71.15,5830.0,65.533,65.616,65.533,65.6068,5830.0
2023-11-29 12:15:00,71.13,71.18,71.08,71.13,28094.0,65.5884,65.6345,65.5423,65.5884,28094.0
2023-11-29 12:20:00,71.1,71.14,71.08,71.09,22022.0,65.5607,65.5976,65.5423,65.5515,22022.0
2023-11-29 12:25:00,71.09,71.13,71.02,71.06,7826.0,65.5515,65.5884,65.4869,65.5238,7826.0
2023-11-29 12:30:00,71.08,71.09,71.01,71.05,9334.0,65.5423,65.5515,65.4777,65.5146,9334.0
2023-11-29 12:35:00,71.02,71.09,70.97,70.97,11322.0,65.4869,65.5515,65.4408,65.4408,11322.0
2023-11-29 12:40:00,70.98,71.06,70.97,71.03,10858.0,65.4501,65.5238,65.4408,65.4962,10858.0
2023-11-29 12:45:00,71.02,71.14,71.01,71.11,8941.0,65.4869,65.5976,65.4777,65.5699,8941.0
2023-11-29 12:50:00,71.13,71.21,71.07,71.16,6572.0,65.5884,65.6621,65.533,65.616,6572.0
2023-11-29 12:55:00,71.17,71.17,71.04,71.05,8859.0,65.6253,65.6253,65.5054,65.5146,8859.0
2023-11-29 13:00:00,71.04,71.04,70.93,70.95,8459.0,65.5054,65.5054,65.404,65.4224,8459.0
2023-11-29 13:05:00,70.93,70.97,70.91,70.95,5877.0,65.404,65.4408,65.3855,65.4224,5877.0
2023-11-29 13:10:00,70.94,71.0,70.87,70.98,8462.0,65.4132,65.4685,65.3486,65.4501,8462.0
2023-11-29 13:15:00,70.97,71.16,70.95,71.11,10124.0,65.4408,65.616,65.4224,65.5699,10124.0
2023-11-29 13:20:00,71.1,71.23,71.1,71.15,15846.0,65.5607,65.6806,65.5607,65.6068,15846.0
2023-11-29 13:25:00,71.16,71.34,71.16,71.3,20605.0,65.616,65.782,65.616,65.7451,20605.0
2023-11-29 13:30:00,71.31,71.39,71.3,71.38,12789.0,65.7544,65.8281,65.7451,65.8189,12789.0
2023-11-29 13:35:00,71.4,71.5,71.4,71.47,11741.0,65.8373,65.9295,65.8373,65.9019,11741.0
2023-11-29 13:40:00,71.47,71.53,71.43,71.53,9565.0,65.9019,65.9572,65.865,65.9572,9565.0
2023-11-29 13:45:00,71.54,71.6,71.53,71.56,11929.0,65.9664,66.0218,65.9572,65.9849,11929.0
2023-11-29 13:50:00,71.56,71.6,71.52,71.52,10171.0,65.9849,66.0218,65.948,65.948,10171.0
2023-11-29 13:55:00,71.53,71.6,71.52,71.56,12864.0,65.9572,66.0218,65.948,65.9849,12864.0
2023-11-29 14:00:00,71.56,71.57,71.51,71.56,22092.0,65.9849,65.9941,65.9388,65.9849,22092.0
2023-11-29 14:05:00,71.55,71.63,71.55,71.57,14168.0,65.9757,66.0494,65.9757,65.9941,14168.0
2023-11-29 14:10:00,71.59,71.65,71.52,71.55,14288.0,66.0125,66.0679,65.948,65.9757,14288.0
2023-11-29 14:15:00,71.53,71.56,71.5,71.51,11890.0,65.9572,65.9849,65.9295,65.9388,11890.0
2023-11-29 14:20:00,71.5,71.55,71.48,71.49,8035.0,65.9295,65.9757,65.9111,65.9203,8035.0
2023-11-29 14:25:00,71.5,71.54,71.42,71.46,15414.0,65.9295,65.9664,65.8558,65.8927,15414.0
2023-11-29 14:30:00,71.45,71.45,71.34,71.34,10395.0,65.8834,65.8834,65.782,65.782,10395.0
2023-11-29 14:35:00,71.35,71.35,71.25,71.32,9117.0,65.7912,65.7912,65.699,65.7636,9117.0
2023-11-29 14:40:00,71.3,71.3,71.26,71.28,6684.0,65.7451,65.7451,65.7082,65.7267,6684.0
2023-11-29 14:45:00,71.28,71.36,71.27,71.28,7854.0,65.7267,65.8005,65.7175,65.7267,7854.0
2023-11-29 14:50:00,71.26,71.26,71.12,71.13,10716.0,65.7082,65.7082,65.5792,65.5884,10716.0
2023-11-29 14:55:00,71.11,71.2,71.08,71.2,11546.0,65.5699,65.6529,65.5423,65.6529,11546.0
2023-11-29 15:00:00,71.21,71.26,71.18,71.19,12048.0,65.6621,65.7082,65.6345,65.6437,12048.0
2023-11-29 15:05:00,71.2,71.2,71.08,71.11,10745.0,65.6529,65.6529,65.5423,65.5699,10745.0
2023-11-29 15:10:00,71.11,71.16,71.07,71.14,13277.0,65.5699,65.616,65.533,65.5976,13277.0
2023-11-29 15:15:00,71.14,71.18,71.06,71.1,13407.0,65.5976,65.6345,65.5238,65.5607,13407.0
2023-11-29 15:20:00,71.09,71.15,71.04,71.05,10778.0,65.5515,65.6068,65.5054,65.5146,10778.0
2023-11-29 15:25:00,71.06,71.09,71.02,71.06,11676.0,65.5238,65.5515,65.4869,65.5238,11676.0
2023-11-29 15:30:00,71.06,71.11,71.03,71.03,17187.0,65.5238,65.5699,65.4962,65.4962,17187.0
2023-11-29 15:35:00,71.03,71.03,70.88,70.89,26288.0,65.4962,65.4962,65.3579,65.3671,26288.0
2023-11-29 15:40:00,70.89,71.0,70.86,70.97,29252.0,65.3671,65.4685,65.3394,65.4408,29252.0
2023-11-29 15:45:00,70.97,70.97,70.75,70.77,127843.0,65.4408,65.4408,65.238,65.2564,127843.0
2023-11-29 15:50:00,70.75,70.89,70.74,70.83,163437.0,65.238,65.3671,65.2288,65.3117,163437.0
2023-11-29 15:55:00,70.84,70.87,70.75,70.78,253074.0,65.321,65.3486,65.238,65.2656,253074.0
2023-11-30 09:30:00,71.27,71.27,70.24,70.25,59807.0,65.7175,65.7175,64.7677,64.7769,59807.0
2023-11-30 09:35:00,70.22,70.28,69.75,69.92,17782.0,64.7493,64.8046,64.3159,64.4726,17782.0
2023-11-30 09:40:00,69.91,70.07,69.79,70.06,12052.0,64.4634,64.611,64.3528,64.6017,12052.0
2023-11-30 09:45:00,70.06,70.11,69.9,70.1,11906.0,64.6017,64.6478,64.4542,64.6386,11906.0
2023-11-30 09:50:00,70.1,70.25,70.06,70.18,14589.0,64.6386,64.7769,64.6017,64.7124,14589.0
2023-11-30 09:55:00,70.2,70.37,70.18,70.37,14929.0,64.7308,64.8876,64.7124,64.8876,14929.0
2023-11-30 10:00:00,70.37,70.41,70.17,70.41,20121.0,64.8876,64.9245,64.7032,64.9245,20121.0
2023-11-30 10:05:00,70.42,70.61,70.33,70.4,18062.0,64.9337,65.1089,64.8507,64.9152,18062.0
2023-11-30 10:10:00,70.42,70.46,70.33,70.42,23509.0,64.9337,64.9706,64.8507,64.9337,23509.0
2023-11-30 10:15:00,70.4,70.4,70.31,70.37,20275.0,64.9152,64.9152,64.8323,64.8876,20275.0
2023-11-30 10:20:00,70.39,70.55,70.36,70.42,127885.0,64.906,65.0536,64.8784,64.9337,127885.0
2023-11-30 10:25:00,70.41,70.45,70.28,70.37,24014.0,64.9245,64.9614,64.8046,64.8876,24014.0
2023-11-30 10:30:00,70.39,70.65,70.37,70.64,19459.0,64.906,65.1458,64.8876,65.1366,19459.0
2023-11-30 10:35:00,70.63,70.66,70.5,70.55,11147.0,65.1273,65.155,65.0075,65.0536,11147.0
2023-11-30 10:40:00,70.55,70.58,70.45,70.58,13202.0,65.0536,65.0812,64.9614,65.0812,13202.0
2023-11-30 10:45:00,70.58,70.85,70.55,70.8,21768.0,65.0812,65.3302,65.0536,65.2841,21768.0
2023-11-30 10:50:00,70.79,70.94,70.79,70.91,11985.0,65.2749,65.4132,65.2749,65.3855,11985.0
2023-11-30 10:55:00,70.93,71.04,70.91,71.03,11991.0,65.404,65.5054,65.3855,65.4962,11991.0
2023-11-30 11:00:00,71.02,71.09,70.92,70.98,13240.0,65.4869,65.5515,65.3947,65.4501,13240.0
2023-11-30 11:05:00,70.96,71.01,70.84,70.94,9742.0,65.4316,65.4777,65.321,65.4132,9742.0
2023-11-30 11:10:00,70.94,70.96,70.88,70.93,6726.0,65.4132,65.4316,65.3579,65.404,6726.0
2023-11-30 11:15:00,70.91,70.91,70.77,70.77,7133.0,65.3855,65.3855,65.2564,65.2564,7133.0
2023-11-30 11:20:00,70.77,70.87,70.72,70.85,24756.0,65.2564,65.3486,65.2103,65.3302,24756.0
2023-11-30 11:25:00,70.85,70.91,70.82,70.86,7898.0,65.3302,65.3855,65.3025,65.3394,7898.0
2023-11-30 11:30:00,70.87,70.94,70.84,70.91,8655.0,65.3486,65.4132,65.321,65.3855,8655.0
2023-11-30 11:35:00,70.89,70.94,70.87,70.89,5706.0,65.3671,65.4132,65.3486,65.3671,5706.0
2023-11-30 11:40:00,70.88,70.93,70.85,70.93,8585.0,65.3579,65.404,65.3302,65.404,8585.0
2023-11-30 11:45:00,70.93,70.93,70.83,70.87,9454.0,65.404,65.404,65.3117,65.3486,9454.0
2023-11-30 11:50:00,70.88,70.97,70.88,70.92,10184.0,65.3579,65.4408,65.3579,65.3947,10184.0
2023-11-30 11:55:00,70.91,70.91,70.79,70.83,11927.0,65.3855,65.3855,65.2749,65.3117,11927.0
2023-11-30 12:00:00,70.82,70.91,70.78,70.88,8372.0,65.3025,65.3855,65.2656,65.3579,8372.0
2023-11-30 12:05:00,70.89,71.0,70.89,71.0,9092.0,65.3671,65.4685,65.3671,65.4685,9092.0
2023-11-30 12:10:00,71.0,71.01,70.93,70.93,6607.0,65.4685,65.4777,65.404,65.404,6607.0
2023-11-30 12:15:00,70.93,70.98,70.85,70.86,9342.0,65.404,65.4501,65.3302,65.3394,9342.0
2023-11-30 12:20:00,70.85,70.88,70.79,70.8,13422.0,65.3302,65.3579,65.2749,65.2841,13422.0
2023-11-30 12:25:00,70.8,70.84,70.7,70.78,19542.0,65.2841,65.321,65.1919,65.2656,19542.0
2023-11-30 12:30:00,70.79,70.88,70.79,70.86,13472.0,65.2749,65.3579,65.2749,65.3394,13472.0
2023-11-30 12:35:00,70.89,70.96,70.89,70.92,6967.0,65.3671,65.4316,65.3671,65.3947,6967.0
2023-11-30 12:40:00,70.91,70.99,70.88,70.99,8322.0,65.3855,65.4593,65.3579,65.4593,8322.0
2023-11-30 12:45:00,70.98,71.01,70.95,70.96,4689.0,65.4501,65.4777,65.4224,65.4316,4689.0
2023-11-30 12:50:00,70.96,70.98,70.85,70.88,15920.0,65.4316,65.4501,65.3302,65.3579,15920.0
2023-11-30 12:55:00,70.89,70.91,70.85,70.9,9122.0,65.3671,65.3855,65.3302,65.3763,9122.0
2023-11-30 13:00:00,70.89,70.89,70.86,70.88,12426.0,65.3671,65.3671,65.3394,65.3579,12426.0
2023-11-30 13:05:00,70.88,70.93,70.75,70.77,12512.0,65.3579,65.404,65.238,65.2564,12512.0
2023-11-30 13:10:00,70.76,70.89,70.76,70.85,7820.0,65.2472,65.3671,65.2472,65.3302,7820.0
2023-11-30 13:15:00,70.85,70.89,70.84,70.88,5206.0,65.3302,65.3671,65.321,65.3579,5206.0
2023-11-30 13:20:00,70.87,70.92,70.85,70.9,8614.0,65.3486,65.3947,65.3302,65.3763,8614.0
2023-11-30 13:25:00,70.89,70.91,70.83,70.9,8796.0,65.3671,65.3855,65.3117,65.3763,8796.0
2023-11-30 13:30:00,70.91,70.91,70.83,70.88,10908.0,65.3855,65.3855,65.3117,65.3579,10908.0
2023-11-30 13:35:00,70.88,70.93,70.86,70.93,7327.0,65.3579,65.404,65.3394,65.404,7327.0
2023-11-30 13:40:00,70.94,70.94,70.9,70.93,6608.0,65.4132,65.4132,65.3763,65.404,6608.0
2023-11-30 13:45:00,70.93,70.93,70.84,70.85,6736.0,65.404,65.404,65.321,65.3302,6736.0
2023-11-30 13:50:00,70.86,70.86,70.76,70.78,13059.0,65.3394,65.3394,65.2472,65.2656,13059.0
2023-11-30 13:55:00,70.76,70.81,70.74,70.79,8808.0,65.2472,65.2933,65.2288,65.2749,8808.0
2023-11-30 14:00:00,70.8,70.87,70.8,70.87,6771.0,65.2841,65.3486,65.2841,65.3486,6771.0
2023-11-30 14:05:00,70.87,70.88,70.82,70.85,9609.0,65.3486,65.3579,65.3025,65.3302,9609.0
2023-11-30 14:10:00,70.86,70.86,70.81,70.86,5489.0,65.3394,65.3394,65.2933,65.3394,5489.0
2023-11-30 14:15:00,70.86,70.94,70.82,70.91,7662.0,65.3394,65.4132,65.3025,65.3855,7662.0
2023-11-30 14:20:00,70.91,70.92,70.85,70.87,7178.0,65.3855,65.3947,65.3302,65.3486,7178.0
2023-11-30 14:25:00,70.89,70.92,70.85,70.88,7801.0,65.3671,65.3947,65.3302,65.3579,7801.0
2023-11-30 14:30:00,70.87,70.98,70.85,70.95,11396.0,65.3486,65.4501,65.3302,65.4224,11396.0
2023-11-30 14:35:00,70.96,70.97,70.92,70.96,8445.0,65.4316,65.4408,65.3947,65.4316,8445.0
2023-11-30 14:40:00,70.96,71.03,70.96,71.02,9322.0,65.4316,65.4962,65.4316,65.4869,9322.0
2023-11-30 14:45:00,71.02,71.07,71.0,71.06,7303.0,65.4869,65.533,65.4685,65.5238,7303.0
2023-11-30 14:50:00,71.07,71.12,71.07,71.11,9050.0,65.533,65.5792,65.533,65.5699,9050.0
2023-11-30 14:55:00,71.11,71.12,71.06,71.08,11943.0,65.5699,65.5792,65.5238,65.5423,11943.0
2023-11-30 15:00:00,71.09,71.15,71.09,71.12,8925.0,65.5515,65.6068,65.5515,65.5792,8925.0
2023-11-30 15:05:00,71.1,71.15,71.04,71.11,18846.0,65.5607,65.6068,65.5054,65.5699,18846.0
2023-11-30 15:10:00,71.12,71.13,70.95,70.98,13131.0,65.5792,65.5884,65.4224,65.4501,13131.0
2023-11-30 15:15:00,70.95,70.99,70.88,70.95,7860.0,65.4224,65.4593,65.3579,65.4224,7860.0
2023-11-30 15:20:00,70.95,70.96,70.88,70.89,12812.0,65.4224,65.4316,65.3579,65.3671,12812.0
2023-11-30 15:25:00,70.89,70.97,70.81,70.88,22789.0,65.3671,65.4408,65.2933,65.3579,22789.0
2023-11-30 15:30:00,70.87,70.97,70.87,70.95,31000.0,65.3486,65.4408,65.3486,65.4224,31000.0
2023-11-30 15:35:00,70.95,70.95,70.88,70.95,22879.0,65.4224,65.4224,65.3579,65.4224,22879.0
2023-11-30 15:40:00,70.95,70.98,70.79,70.81,66807.0,65.4224,65.4501,65.2749,65.2933,66807.0
2023-11-30 15:45:00,70.81,70.87,70.69,70.69,146880.0,65.2933,65.3486,65.1827,65.1827,146880.0
2023-11-30 15:50:00,70.68,70.89,70.5,70.88,208144.0,65.1734,65.3671,65.0075,65.3579,208144.0
2023-11-30 15:55:00,70.89,71.04,70.88,70.9,438078.0,65.3671,65.5054,65.3579,65.3763,438078.0
2023-12-01 09:30:00,70.97,71.24,70.78,71.03,42365.0,65.4408,65.6898,65.2656,65.4962,42365.0
2023-12-01 09:35:00,71.08,71.27,71.0,71.13,16344.0,65.5423,65.7175,65.4685,65.5884,16344.0
2023-12-01 09:40:00,71.16,71.24,70.93,71.08,14457.0,65.616,65.6898,65.404,65.5423,14457.0
2023-12-01 09:45:00,71.14,71.33,71.04,71.29,14981.0,65.5976,65.7728,65.5054,65.7359,14981.0
2023-12-01 09:50:00,71.32,71.54,71.28,71.45,23754.0,65.7636,65.9664,65.7267,65.8834,23754.0
2023-12-01 09:55:00,71.44,71.75,71.42,71.56,50078.0,65.8742,66.1601,65.8558,65.9849,50078.0
2023-12-01 10:00:00,71.68,71.91,71.61,71.85,16615.0,66.0955,66.3076,66.031,66.2523,16615.0
2023-12-01 10:05:00,71.87,72.03,71.82,71.99,15924.0,66.2707,66.4183,66.2246,66.3814,15924.0
2023-12-01 10:10:00,71.99,72.03,71.73,71.81,23845.0,66.3814,66.4183,66.1416,66.2154,23845.0
2023-12-01 10:15:00,71.8,71.95,71.76,71.9,94964.0,66.2062,66.3445,66.1693,66.2984,94964.0
2023-12-01 10:20:00,71.92,72.05,71.88,72.03,13148.0,66.3168,66.4367,66.2799,66.4183,13148.0
2023-12-01 10:25:00,72.02,72.05,71.9,71.9,23807.0,66.409,66.4367,66.2984,66.2984,23807.0
2023-12-01 10:30:00,71.87,72.11,71.87,72.1,20083.0,66.2707,66.492,66.2707,66.4828,20083.0
2023-12-01 10:35:00,72.12,72.24,72.09,72.18,16967.0,66.5012,66.6119,66.4736,66.5566,16967.0
2023-12-01 10:40:00,72.16,72.21,72.1,72.17,15644.0,66.5381,66.5842,66.4828,66.5474,15644.0
2023-12-01 10:45:00,72.15,72.2,72.01,72.01,25540.0,66.5289,66.575,66.3998,66.3998,25540.0
2023-12-01 10:50:00,72.0,72.04,71.92,71.93,7030.0,66.3906,66.4275,66.3168,66.326,7030.0
2023-12-01 10:55:00,71.94,71.98,71.88,71.92,15634.0,66.3353,66.3722,66.2799,66.3168,15634.0
2023-12-01 11:00:00,71.92,71.96,71.78,71.92,15944.0,66.3168,66.3537,66.1877,66.3168,15944.0
2023-12-01 11:05:00,71.91,72.22,71.82,72.22,14220.0,66.3076,66.5935,66.2246,66.5935,14220.0
2023-12-01 11:10:00,72.23,72.48,72.23,72.48,15187.0,66.6027,66.8332,66.6027,66.8332,15187.0
2023-12-01 11:15:00,72.48,72.56,72.41,72.48,25873.0,66.8332,66.907,66.7687,66.8332,25873.0
2023-12-01 11:20:00,72.46,72.51,72.42,72.48,11192.0,66.8148,66.8609,66.7779,66.8332,11192.0
2023-12-01 11:25:00,72.47,72.66,72.46,72.64,25149.0,66.824,66.9992,66.8148,66.9807,25149.0
2023-12-01 11:30:00,72.64,72.69,72.52,72.66,23054.0,66.9807,67.0268,66.8701,66.9992,23054.0
2023-12-01 11:35:00,72.63,72.69,72.53,72.59,18095.0,66.9715,67.0268,66.8793,66.9346,18095.0
2023-12-01 11:40:00,72.58,72.8,72.56,72.8,19936.0,66.9254,67.1283,66.907,67.1283,19936.0
2023-12-01 11:45:00,72.8,73.02,72.74,73.02,24491.0,67.1283,67.3311,67.0729,67.3311,24491.0
2023-12-01 11:50:00,73.03,73.03,72.81,72.81,21161.0,67.3403,67.3403,67.1375,67.1375,21161.0
2023-12-01 11:55:00,72.78,72.88,72.76,72.8,16478.0,67.1098,67.202,67.0914,67.1283,16478.0
2023-12-01 12:00:00,72.82,72.96,72.79,72.95,9034.0,67.1467,67.2758,67.119,67.2666,9034.0
2023-12-01 12:05:00,72.95,73.06,72.91,72.96,13225.0,67.2666,67.368,67.2297,67.2758,13225.0
2023-12-01 12:10:00,72.99,73.06,72.97,73.04,16216.0,67.3035,67.368,67.285,67.3496,16216.0
2023-12-01 12:15:00,73.03,73.12,72.98,73.1,26650.0,67.3403,67.4233,67.2942,67.4049,26650.0
2023-12-01 12:20:00,73.08,73.1,72.99,73.08,20371.0,67.3865,67.4049,67.3035,67.3865,20371.0
2023-12-01 12:25:00,73.06,73.1,72.98,73.06,14137.0,67.368,67.4049,67.2942,67.368,14137.0
2023-12-01 12:30:00,73.06,73.27,73.05,73.23,16780.0,67.368,67.5617,67.3588,67.5248,16780.0
2023-12-01 12:35:00,73.25,73.37,73.25,73.35,21928.0,67.5432,67.6539,67.5432,67.6354,21928.0
2023-12-01 12:40:00,73.36,73.4,73.32,73.37,14822.0,67.6446,67.6815,67.6078,67.6539,14822.0
2023-12-01 12:45:00,73.39,73.43,73.31,73.38,14590.0,67.6723,67.7092,67.5985,67.6631,14590.0
2023-12-01 12:50:00,73.39,73.4,73.32,73.39,10721.0,67.6723,67.6815,67.6078,67.6723,10721.0
2023-12-01 12:55:00,73.4,73.5,73.39,73.42,13682.0,67.6815,67.7737,67.6723,67.7,13682.0
2023-12-01 13:00:00,73.42,73.43,73.31,73.31,22734.0,67.7,67.7092,67.5985,67.5985,22734.0
2023-12-01 13:05:00,73.3,73.33,73.22,73.27,14364.0,67.5893,67.617,67.5155,67.5617,14364.0
2023-12-01 13:10:00,73.26,73.32,73.25,73.28,12349.0,67.5524,67.6078,67.5432,67.5709,12349.0
2023-12-01 13:15:00,73.28,73.38,73.28,73.29,12591.0,67.5709,67.6631,67.5709,67.5801,12591.0
2023-12-01 13:20:00,73.29,73.39,73.24,73.39,16930.0,67.5801,67.6723,67.534,67.6723,16930.0
2023-12-01 13:25:00,73.4,73.4,73.29,73.34,10167.0,67.6815,67.6815,67.5801,67.6262,10167.0
2023-12-01 13:30:00,73.34,73.5,73.34,73.47,16618.0,67.6262,67.7737,67.6262,67.7461,16618.0
2023-12-01 13:35:00,73.45,73.49,73.4,73.43,12649.0,67.7276,67.7645,67.6815,67.7092,12649.0
2023-12-01 13:40:00,73.43,73.44,73.29,73.38,13437.0,67.7092,67.7184,67.5801,67.6631,13437.0
2023-12-01 13:45:00,73.37,73.4,73.25,73.26,12636.0,67.6539,67.6815,67.5432,67.5524,12636.0
2023-12-01 13:50:00,73.28,73.33,73.23,73.27,13917.0,67.5709,67.617,67.5248,67.5617,13917.0
2023-12-01 13:55:00,73.3,73.34,73.19,73.23,44432.0,67.5893,67.6262,67.4879,67.5248,44432.0
2023-12-01 14:00:00,73.22,73.24,73.19,73.23,9809.0,67.5155,67.534,67.4879,67.5248,9809.0
2023-12-01 14:05:00,73.22,73.22,73.08,73.1,11900.0,67.5155,67.5155,67.3865,67.4049,11900.0
2023-12-01 14:10:00,73.1,73.14,73.06,73.08,19428.0,67.4049,67.4418,67.368,67.3865,19428.0
2023-12-01 14:15:00,73.06,73.16,72.99,72.99,14478.0,67.368,67.4602,67.3035,67.3035,14478.0
2023-12-01 14:20:00,73.0,73.05,72.94,72.94,11521.0,67.3127,67.3588,67.2574,67.2574,11521.0
2023-12-01 14:25:00,72.94,73.1,72.91,73.1,15118.0,67.2574,67.4049,67.2297,67.4049,15118.0
2023-12-01 14:30:00,73.1,73.18,73.08,73.18,11383.0,67.4049,67.4787,67.3865,67.4787,11383.0
2023-12-01 14:35:00,73.18,73.2,73.12,73.2,11248.0,67.4787,67.4971,67.4233,67.4971,11248.0
2023-12-01 14:40:00,73.2,73.22,73.12,73.13,9269.0,67.4971,67.5155,67.4233,67.4326,9269.0
2023-12-01 14:45:00,73.12,73.13,73.01,73.08,15227.0,67.4233,67.4326,67.3219,67.3865,15227.0
2023-12-01 14:50:00,73.09,73.13,73.06,73.11,12145.0,67.3957,67.4326,67.368,67.4141,12145.0
2023-12-01 14:55:00,73.1,73.14,73.06,73.11,21279.0,67.4049,67.4418,67.368,67.4141,21279.0
2023-12-01 15:00:00,73.13,73.13,73.06,73.12,18554.0,67.4326,67.4326,67.368,67.4233,18554.0
2023-12-01 15:05:00,73.13,73.14,72.97,73.08,34595.0,67.4326,67.4418,67.285,67.3865,34595.0
2023-12-01 15:10:00,73.08,73.11,73.01,73.02,33047.0,67.3865,67.4141,67.3219,67.3311,33047.0
2023-12-01 15:15:00,73.03,73.05,72.97,72.98,14724.0,67.3403,67.3588,67.285,67.2942,14724.0
2023-12-01 15:20:00,72.99,73.16,72.98,73.16,15597.0,67.3035,67.4602,67.2942,67.4602,15597.0
2023-12-01 15:25:00,73.18,73.26,73.15,73.25,27006.0,67.4787,67.5524,67.451,67.5432,27006.0
2023-12-01 15:30:00,73.26,73.29,73.21,73.25,34743.0,67.5524,67.5801,67.5063,67.5432,34743.0
2023-12-01 15:35:00,73.25,73.31,73.21,73.23,31350.0,67.5432,67.5985,67.5063,67.5248,31350.0
2023-12-01 15:40:00,73.23,73.39,73.21,73.37,44328.0,67.5248,67.6723,67.5063,67.6539,44328.0
2023-12-01 15:45:00,73.37,73.44,73.31,73.44,53447.0,67.6539,67.7184,67.5985,67.7184,53447.0
2023-12-01 15:50:00,73.44,73.45,73.38,73.39,88497.0,67.7184,67.7276,67.6631,67.6723,88497.0
2023-12-01 15:55:00,73.39,73.45,73.38,73.43,189098.0,67.6723,67.7276,67.6631,67.7092,189098.0
2023-12-04 09:30:00,73.27,73.76,73.19,73.76,30111.0,67.5617,68.0135,67.4879,68.0135,30111.0
2023-12-04 09:35:00,73.77,74.12,73.77,73.99,16007.0,68.0227,68.3454,68.0227,68.2256,16007.0
2023-12-04 09:40:00,73.96,74.42,73.9,74.38,9948.0,68.1979,68.6221,68.1426,68.5852,9948.0
2023-12-04 09:45:00,74.41,74.8,74.38,74.8,19713.0,68.6128,68.9725,68.5852,68.9725,19713.0
2023-12-04 09:50:00,74.8,74.8,74.42,74.42,15518.0,68.9725,68.9725,68.6221,68.6221,15518.0
2023-12-04 09:55:00,74.44,74.5,74.23,74.27,7130.0,68.6405,68.6958,68.4469,68.4837,7130.0
2023-12-04 10:00:00,74.28,74.52,74.25,74.51,14866.0,68.493,68.7143,68.4653,68.705,14866.0
2023-12-04 10:05:00,74.52,74.8,74.44,74.79,11897.0,68.7143,68.9725,68.6405,68.9632,11897.0
2023-12-04 10:10:00,74.79,74.86,74.69,74.84,13055.0,68.9632,69.0278,68.871,69.0093,13055.0
2023-12-04 10:15:00,74.85,74.9,74.72,74.74,13451.0,69.0186,69.0647,68.8987,68.9171,13451.0
2023-12-04 10:20:00,74.73,74.75,74.66,74.66,13837.0,68.9079,68.9263,68.8434,68.8434,13837.0
2023-12-04 10:25:00,74.67,74.78,74.67,74.68,15766.0,68.8526,68.954,68.8526,68.8618,15766.0
2023-12-04 10:30:00,74.69,74.71,74.48,74.5,67009.0,68.871,68.8895,68.6774,68.6958,67009.0
2023-12-04 10:35:00,74.53,74.76,74.47,74.73,32294.0,68.7235,68.9356,68.6682,68.9079,32294.0
2023-12-04 10:40:00,74.74,74.9,74.74,74.84,34772.0,68.9171,69.0647,68.9171,69.0093,34772.0
2023-12-04 10:45:00,74.86,74.93,74.81,74.82,31567.0,69.0278,69.0923,68.9817,68.9909,31567.0
2023-12-04 10:50:00,74.8,74.83,74.41,74.47,16266.0,68.9725,69.0001,68.6128,68.6682,16266.0
2023-12-04 10:55:00,74.47,74.53,74.32,74.35,12254.0,68.6682,68.7235,68.5298,68.5575,12254.0
2023-12-04 11:00:00,74.34,74.45,74.28,74.4,11399.0,68.5483,68.6497,68.493,68.6036,11399.0
2023-12-04 11:05:00,74.39,74.59,74.39,74.54,18057.0,68.5944,68.7788,68.5944,68.7327,18057.0
2023-12-04 11:10:00,74.55,74.72,74.55,74.72,15501.0,68.7419,68.8987,68.7419,68.8987,15501.0
2023-12-04 11:15:00,74.71,74.82,74.68,74.8,30603.0,68.8895,68.9909,68.8618,68.9725,30603.0
2023-12-04 11:20:00,74.79,74.83,74.76,74.82,9176.0,68.9632,69.0001,68.9356,68.9909,9176.0
2023-12-04 11:25:00,74.8,74.8,74.62,74.65,18382.0,68.9725,68.9725,68.8065,68.8341,18382.0
2023-12-04 11:30:00,74.63,74.63,74.34,74.38,18913.0,68.8157,68.8157,68.5483,68.5852,18913.0
2023-12-04 11:35:00,74.36,74.46,74.33,74.43,19728.0,68.5667,68.6589,68.5391,68.6313,19728.0
2023-12-04 11:40:00,74.43,74.66,74.43,74.61,40676.0,68.6313,68.8434,68.6313,68.7973,40676.0
2023-12-04 11:45:00,74.63,74.81,74.63,74.78,27352.0,68.8157,68.9817,68.8157,68.954,27352.0
2023-12-04 11:50:00,74.78,74.85,74.72,74.85,13347.0,68.954,69.0186,68.8987,69.0186,13347.0
2023-12-04 11:55:00,74.86,74.98,74.83,74.94,24041.0,69.0278,69.1384,69.0001,69.1015,24041.0
2023-12-04 12:00:00,74.92,74.98,74.86,74.87,29322.0,69.0831,69.1384,69.0278,69.037,29322.0
2023-12-04 12:05:00,74.85,74.97,74.85,74.91,23884.0,69.0186,69.1292,69.0186,69.0739,23884.0
2023-12-04 12:10:00,74.93,74.97,74.91,74.91,10949.0,69.0923,69.1292,69.0739,69.0739,10949.0
2023-12-04 12:15:00,74.91,74.91,74.76,74.81,19589.0,69.0739,69.0739,68.9356,68.9817,19589.0
2023-12-04 12:20:00,74.8,74.86,74.77,74.83,11654.0,68.9725,69.0278,68.9448,69.0001,11654.0
2023-12-04 12:25:00,74.84,74.92,74.78,74.89,11234.0,69.0093,69.0831,68.954,69.0554,11234.0
2023-12-04 12:30:00,74.9,74.99,74.9,74.98,10511.0,69.0647,69.1476,69.0647,69.1384,10511.0
2023-12-04 12:35:00,74.98,74.99,74.87,74.93,19772.0,69.1384,69.1476,69.037,69.0923,19772.0
2023-12-04 12:40:00,74.93,74.94,74.87,74.94,18672.0,69.0923,69.1015,69.037,69.1015,18672.0
2023-12-04 12:45:00,74.93,74.98,74.91,74.96,14227.0,69.0923,69.1384,69.0739,69.12,14227.0
2023-12-04 12:50:00,74.95,74.97,74.91,74.95,18049.0,69.1108,69.1292,69.0739,69.1108,18049.0
2023-12-04 12:55:00,74.95,74.99,74.9,74.9,12312.0,69.1108,69.1476,69.0647,69.0647,12312.0
2023-12-04 13:00:00,74.89,74.89,74.82,74.83,6656.0,69.0554,69.0554,68.9909,69.0001,6656.0
2023-12-04 13:05:00,74.84,74.89,74.79,74.87,6477.0,69.0093,69.0554,68.9632,69.037,6477.0
2023-12-04 13:10:00,74.88,74.89,74.81,74.87,15602.0,69.0462,69.0554,68.9817,69.037,15602.0
2023-12-04 13:15:00,74.87,74.87,74.8,74.81,5725.0,69.037,69.037,68.9725,68.9817,5725.0
2023-12-04 13:20:00,74.8,74.82,74.7,74.72,17952.0,68.9725,68.9909,68.8802,68.8987,17952.0
2023-12-04 13:25:00,74.71,74.71,74.62,74.63,10323.0,68.8895,68.8895,68.8065,68.8157,10323.0
2023-12-04 13:30:00,74.62,74.69,74.58,74.69,12231.0,68.8065,68.871,68.7696,68.871,12231.0
2023-12-04 13:35:00,74.67,74.67,74.62,74.63,5936.0,68.8526,68.8526,68.8065,68.8157,5936.0
2023-12-04 13:40:00,74.62,74.68,74.61,74.68,7419.0,68.8065,68.8618,68.7973,68.8618,7419.0
2023-12-04 13:45:00,74.69,74.77,74.68,74.69,6064.0,68.871,68.9448,68.8618,68.871,6064.0
2023-12-04 13:50:00,74.68,74.71,74.65,74.69,5693.0,68.8618,68.8895,68.8341,68.871,5693.0
2023-12-04 13:55:00,74.7,74.7,74.61,74.64,8060.0,68.8802,68.8802,68.7973,68.8249,8060.0
2023-12-04 14:00:00,74.67,74.73,74.61,74.62,5963.0,68.8526,68.9079,68.7973,68.8065,5963.0
2023-12-04 14:05:00,74.64,74.64,74.53,74.59,6530.0,68.8249,68.8249,68.7235,68.7788,6530.0
2023-12-04 14:10:00,74.59,74.67,74.57,74.67,6693.0,68.7788,68.8526,68.7604,68.8526,6693.0
2023-12-04 14:15:00,74.67,74.67,74.59,74.65,12209.0,68.8526,68.8526,68.7788,68.8341,12209.0
2023-12-04 14:20:00,74.65,74.65,74.59,74.6,4935.0,68.8341,68.8341,68.7788,68.788,4935.0
2023-12-04 14:25:00,74.61,74.64,74.54,74.56,6824.0,68.7973,68.8249,68.7327,68.7511,6824.0
2023-12-04 14:30:00,74.59,74.64,74.57,74.61,13738.0,68.7788,68.8249,68.7604,68.7973,13738.0
2023-12-04 14:35:00,74.61,74.65,74.5,74.51,8335.0,68.7973,68.8341,68.6958,68.705,8335.0
2023-12-04 14:40:00,74.51,74.59,74.45,74.59,31502.0,68.705,68.7788,68.6497,68.7788,31502.0
2023-12-04 14:45:00,74.6,74.64,74.58,74.62,11520.0,68.788,68.8249,68.7696,68.8065,11520.0
2023-12-04 14:50:00,74.62,74.67,74.6,74.67,7391.0,68.8065,68.8526,68.788,68.8526,7391.0
2023-12-04 14:55:00,74.66,74.66,74.58,74.64,12662.0,68.8434,68.8434,68.7696,68.8249,12662.0
2023-12-04 15:00:00,74.66,74.72,74.64,74.69,11274.0,68.8434,68.8987,68.8249,68.871,11274.0
2023-12-04 15:05:00,74.67,74.71,74.61,74.69,11733.0,68.8526,68.8895,68.7973,68.871,11733.0
2023-12-04 15:10:00,74.71,74.82,74.7,74.76,12565.0,68.8895,68.9909,68.8802,68.9356,12565.0
2023-12-04 15:15:00,74.77,74.84,74.73,74.84,9881.0,68.9448,69.0093,68.9079,69.0093,9881.0
2023-12-04 15:20:00,74.86,74.93,74.85,74.86,21683.0,69.0278,69.0923,69.0186,69.0278,21683.0
2023-12-04 15:25:00,74.88,74.88,74.69,74.71,44803.0,69.0462,69.0462,68.871,68.8895,44803.0
2023-12-04 15:30:00,74.71,74.73,74.67,74.69,32047.0,68.8895,68.9079,68.8526,68.871,32047.0
2023-12-04 15:35:00,74.69,74.69,74.53,74.62,46152.0,68.871,68.871,68.7235,68.8065,46152.0
2023-12-04 15:40:00,74.63,74.69,74.56,74.57,26482.0,68.8157,68.871,68.7511,68.7604,26482.0
2023-12-04 15:45:00,74.58,74.8,74.57,74.78,53752.0,68.7696,68.9725,68.7604,68.954,53752.0
2023-12-04 15:50:00,74.79,74.92,74.79,74.85,117771.0,68.9632,69.0831,68.9632,69.0186,117771.0
2023-12-04 15:55:00,74.85,74.85,74.65,74.68,241714.0,69.0186,69.0186,68.8341,68.8618,241714.0
2023-12-05 09:30:00,73.6,74.28,73.6,74.17,61757.0,67.8659,68.493,67.8659,68.3915,61757.0
2023-12-05 09:35:00,74.14,74.14,73.78,73.9,17986.0,68.3639,68.3639,68.0319,68.1426,17986.0
2023-12-05 09:40:00,73.91,73.91,73.5,73.6,14676.0,68.1518,68.1518,67.7737,67.8659,14676.0
2023-12-05 09:45:00,73.59,74.22,73.59,74.11,13696.0,67.8567,68.4376,67.8567,68.3362,13696.0
2023-12-05 09:50:00,74.1,74.13,74.03,74.09,7979.0,68.327,68.3547,68.2624,68.3178,7979.0
2023-12-05 09:55:00,74.07,74.18,73.97,74.0,11589.0,68.2993,68.4008,68.2071,68.2348,11589.0
2023-12-05 10:00:00,74.01,74.26,74.01,74.19,15951.0,68.244,68.4745,68.244,68.41,15951.0
2023-12-05 10:05:00,74.18,74.19,74.02,74.12,12768.0,68.4008,68.41,68.2532,68.3454,12768.0
2023-12-05 10:10:00,74.13,74.21,74.05,74.08,23493.0,68.3547,68.4284,68.2809,68.3085,23493.0
2023-12-05 10:15:00,74.07,74.08,73.97,73.97,16260.0,68.2993,68.3085,68.2071,68.2071,16260.0
2023-12-05 10:20:00,73.96,74.25,73.94,74.22,12681.0,68.1979,68.4653,68.1795,68.4376,12681.0
2023-12-05 10:25:00,74.2,74.3,74.11,74.28,10221.0,68.4192,68.5114,68.3362,68.493,10221.0
2023-12-05 10:30:00,74.31,74.34,74.12,74.12,20777.0,68.5206,68.5483,68.3454,68.3454,20777.0
2023-12-05 10:35:00,74.15,74.19,74.09,74.16,16449.0,68.3731,68.41,68.3178,68.3823,16449.0
2023-12-05 10:40:00,74.17,74.17,74.05,74.09,24535.0,68.3915,68.3915,68.2809,68.3178,24535.0
2023-12-05 10:45:00,74.09,74.16,74.07,74.1,31697.0,68.3178,68.3823,68.2993,68.327,31697.0
2023-12-05 10:50:00,74.09,74.11,74.03,74.04,12844.0,68.3178,68.3362,68.2624,68.2717,12844.0
2023-12-05 10:55:00,74.05,74.34,74.04,74.33,23396.0,68.2809,68.5483,68.2717,68.5391,23396.0
2023-12-05 11:00:00,74.34,74.39,74.18,74.21,12885.0,68.5483,68.5944,68.4008,68.4284,12885.0
2023-12-05 11:05:00,74.21,74.26,74.08,74.09,14202.0,68.4284,68.4745,68.3085,68.3178,14202.0
2023-12-05 11:10:00,74.09,74.14,74.02,74.08,12683.0,68.3178,68.3639,68.2532,68.3085,12683.0
2023-12-05 11:15:00,74.1,74.2,74.05,74.05,8612.0,68.327,68.4192,68.2809,68.2809,8612.0
2023-12-05 11:20:00,74.07,74.08,74.02,74.02,6361.0,68.2993,68.3085,68.2532,68.2532,6361.0
2023-12-05 11:25:00,74.02,74.21,74.02,74.17,7878.0,68.2532,68.4284,68.2532,68.3915,7878.0
2023-12-05 11:30:00,74.15,74.39,74.14,74.38,22045.0,68.3731,68.5944,68.3639,68.5852,22045.0
2023-12-05 11:35:00,74.38,74.4,74.24,74.32,10476.0,68.5852,68.6036,68.4561,68.5298,10476.0
2023-12-05 11:40:00,74.33,74.39,74.25,74.39,9117.0,68.5391,68.5944,68.4653,68.5944,9117.0
2023-12-05 11:45:00,74.37,74.39,74.34,74.38,9264.0,68.576,68.5944,68.5483,68.5852,9264.0
2023-12-05 11:50:00,74.35,74.36,74.14,74.17,10870.0,68.5575,68.5667,68.3639,68.3915,10870.0
2023-12-05 11:55:00,74.15,74.19,74.12,74.14,18257.0,68.3731,68.41,68.3454,68.3639,18257.0
2023-12-05 12:00:00,74.13,74.14,74.06,74.1,10887.0,68.3547,68.3639,68.2901,68.327,10887.0
2023-12-05 12:05:00,74.12,74.14,73.99,74.0,74640.0,68.3454,68.3639,68.2256,68.2348,74640.0
2023-12-05 12:10:00,74.01,74.04,73.95,73.96,15947.0,68.244,68.2717,68.1887,68.1979,15947.0
2023-12-05 12:15:00,73.97,74.02,73.96,73.98,15702.0,68.2071,68.2532,68.1979,68.2163,15702.0
2023-12-05 12:20:00,73.98,74.05,73.97,74.0,18919.0,68.2163,68.2809,68.2071,68.2348,18919.0
2023-12-05 12:25:00,74.0,74.03,73.96,73.98,10034.0,68.2348,68.2624,68.1979,68.2163,10034.0
2023-12-05 12:30:00,73.98,74.02,73.91,73.95,29014.0,68.2163,68.2532,68.1518,68.1887,29014.0
2023-12-05 12:35:00,73.97,74.0,73.9,73.91,10099.0,68.2071,68.2348,68.1426,68.1518,10099.0
2023-12-05 12:40:00,73.91,73.91,73.83,73.87,11699.0,68.1518,68.1518,68.078,68.1149,11699.0
2023-12-05 12:45:00,73.87,73.99,73.84,73.98,6812.0,68.1149,68.2256,68.0872,68.2163,6812.0
2023-12-05 12:50:00,73.97,73.99,73.94,73.99,5591.0,68.2071,68.2256,68.1795,68.2256,5591.0
2023-12-05 12:55:00,73.99,74.03,73.97,74.0,8215.0,68.2256,68.2624,68.2071,68.2348,8215.0
2023-12-05 13:00:00,74.02,74.02,73.96,74.01,8499.0,68.2532,68.2532,68.1979,68.244,8499.0
2023-12-05 13:05:00,73.99,74.01,73.92,73.98,4591.0,68.2256,68.244,68.161,68.2163,4591.0
2023-12-05 13:10:00,73.96,74.09,73.96,74.07,8062.0,68.1979,68.3178,68.1979,68.2993,8062.0
2023-12-05 13:15:00,74.08,74.16,74.07,74.13,6176.0,68.3085,68.3823,68.2993,68.3547,6176.0
2023-12-05 13:20:00,74.15,74.16,74.11,74.13,7847.0,68.3731,68.3823,68.3362,68.3547,7847.0
2023-12-05 13:25:00,74.14,74.15,74.07,74.09,7953.0,68.3639,68.3731,68.2993,68.3178,7953.0
2023-12-05 13:30:00,74.09,74.1,74.01,74.01,9340.0,68.3178,68.327,68.244,68.244,9340.0
2023-12-05 13:35:00,74.01,74.01,73.93,73.96,8812.0,68.244,68.244,68.1702,68.1979,8812.0
2023-12-05 13:40:00,73.98,74.03,73.89,74.01,8966.0,68.2163,68.2624,68.1333,68.244,8966.0
2023-12-05 13:45:00,74.01,74.05,73.94,73.99,10235.0,68.244,68.2809,68.1795,68.2256,10235.0
2023-12-05 13:50:00,74.01,74.03,73.99,74.02,4980.0,68.244,68.2624,68.2256,68.2532,4980.0
2023-12-05 13:55:00,74.02,74.05,73.96,73.96,11999.0,68.2532,68.2809,68.1979,68.1979,11999.0
2023-12-05 14:00:00,73.95,73.95,73.9,73.92,8082.0,68.1887,68.1887,68.1426,68.161,8082.0
2023-12-05 14:05:00,73.91,73.97,73.89,73.94,7203.0,68.1518,68.2071,68.1333,68.1795,7203.0
2023-12-05 14:10:00,73.94,73.94,73.83,73.83,22107.0,68.1795,68.1795,68.078,68.078,22107.0
2023-12-05 14:15:00,73.83,73.84,73.79,73.81,10144.0,68.078,68.0872,68.0411,68.0596,10144.0
2023-12-05 14:20:00,73.81,73.83,73.75,73.79,6522.0,68.0596,68.078,68.0043,68.0411,6522.0
2023-12-05 14:25:00,73.79,73.86,73.76,73.86,10446.0,68.0411,68.1057,68.0135,68.1057,10446.0
2023-12-05 14:30:00,73.86,73.89,73.77,73.78,9681.0,68.1057,68.1333,68.0227,68.0319,9681.0
2023-12-05 14:35:00,73.79,73.84,73.79,73.81,9308.0,68.0411,68.0872,68.0411,68.0596,9308.0
2023-12-05 14:40:00,73.8,73.93,73.79,73.92,6788.0,68.0504,68.1702,68.0411,68.161,6788.0
2023-12-05 14:45:00,73.91,73.91,73.86,73.91,4191.0,68.1518,68.1518,68.1057,68.1518,4191.0
2023-12-05 14:50:00,73.92,74.07,73.91,74.06,11680.0,68.161,68.2993,68.1518,68.2901,11680.0
2023-12-05 14:55:00,74.07,74.07,74.0,74.06,12693.0,68.2993,68.2993,68.2348,68.2901,12693.0
2023-12-05 15:00:00,74.04,74.07,74.01,74.03,9352.0,68.2717,68.2993,68.244,68.2624,9352.0
2023-12-05 15:05:00,74.03,74.06,73.95,74.04,16636.0,68.2624,68.2901,68.1887,68.2717,16636.0
2023-12-05 15:10:00,74.04,74.14,74.04,74.08,13849.0,68.2717,68.3639,68.2717,68.3085,13849.0
2023-12-05 15:15:00,74.08,74.17,74.07,74.09,12739.0,68.3085,68.3915,68.2993,68.3178,12739.0
2023-12-05 15:20:00,74.1,74.1,74.05,74.07,15058.0,68.327,68.327,68.2809,68.2993,15058.0
2023-12-05 15:25:00,74.08,74.09,74.01,74.03,19329.0,68.3085,68.3178,68.244,68.2624,19329.0
2023-12-05 15:30:00,74.04,74.07,74.01,74.02,20038.0,68.2717,68.2993,68.244,68.2532,20038.0
2023-12-05 15:35:00,74.02,74.08,73.97,73.97,26119.0,68.2532,68.3085,68.2071,68.2071,26119.0
2023-12-05 15:40:00,73.95,73.95,73.86,73.91,32240.0,68.1887,68.1887,68.1057,68.1518,32240.0
2023-12-05 15:45:00,73.91,73.94,73.88,73.88,45718.0,68.1518,68.1795,68.1241,68.1241,45718.0
2023-12-05 15:50:00,73.88,73.91,73.71,73.77,89767.0,68.1241,68.1518,67.9674,68.0227,89767.0
2023-12-05 15:55:00,73.78,74.02,73.77,74.01,269140.0,68.0319,68.2532,68.0227,68.244,269140.0
2023-12-06 09:30:00,74.4,74.81,74.33,74.42,37895.0,68.6036,68.9817,68.5391,68.6221,37895.0
2023-12-06 09:35:00,74.36,74.51,74.21,74.47,8743.0,68.5667,68.705,68.4284,68.6682,8743.0
2023-12-06 09:40:00,74.45,74.65,74.42,74.64,8514.0,68.6497,68.8341,68.6221,68.8249,8514.0
2023-12-06 09:45:00,74.65,74.95,74.62,74.91,9987.0,68.8341,69.1108,68.8065,69.0739,9987.0
2023-12-06 09:50:00,74.94,75.09,74.89,75.08,20207.0,69.1015,69.2399,69.0554,69.2306,20207.0
2023-12-06 09:55:00,75.03,75.27,75.02,75.27,13593.0,69.1845,69.4058,69.1753,69.4058,13593.0
2023-12-06 10:00:00,75.27,75.42,75.26,75.4,17891.0,69.4058,69.5441,69.3966,69.5257,17891.0
2023-12-06 10:05:00,75.44,75.51,75.41,75.46,13534.0,69.5626,69.6271,69.5349,69.581,13534.0
2023-12-06 10:10:00,75.45,75.56,75.45,75.56,20214.0,69.5718,69.6732,69.5718,69.6732,20214.0
2023-12-06 10:15:00,75.57,75.6,75.42,75.47,19762.0,69.6825,69.7101,69.5441,69.5903,19762.0
2023-12-06 10:20:00,75.46,75.47,75.3,75.34,19651.0,69.581,69.5903,69.4335,69.4704,19651.0
2023-12-06 10:25:00,75.31,75.37,75.24,75.25,16453.0,69.4427,69.498,69.3782,69.3874,16453.0
2023-12-06 10:30:00,75.26,75.42,75.25,75.25,10149.0,69.3966,69.5441,69.3874,69.3874,10149.0
2023-12-06 10:35:00,75.25,75.31,75.24,75.31,6769.0,69.3874,69.4427,69.3782,69.4427,6769.0
2023-12-06 10:40:00,75.3,75.32,75.24,75.29,8573.0,69.4335,69.4519,69.3782,69.4243,8573.0
2023-12-06 10:45:00,75.29,75.35,75.29,75.3,4010.0,69.4243,69.4796,69.4243,69.4335,4010.0
2023-12-06 10:50:00,75.31,75.32,75.15,75.16,21729.0,69.4427,69.4519,69.2952,69.3044,21729.0
2023-12-06 10:55:00,75.14,75.14,74.98,75.07,38574.0,69.286,69.286,69.1384,69.2214,38574.0
2023-12-06 11:00:00,75.08,75.17,74.98,75.16,12380.0,69.2306,69.3136,69.1384,69.3044,12380.0
2023-12-06 11:05:00,75.14,75.29,75.13,75.24,10825.0,69.286,69.4243,69.2767,69.3782,10825.0
2023-12-06 11:10:00,75.27,75.45,75.27,75.45,6451.0,69.4058,69.5718,69.4058,69.5718,6451.0
2023-12-06 11:15:00,75.49,75.54,75.47,75.5,9208.0,69.6087,69.6548,69.5903,69.6179,9208.0
2023-12-06 11:20:00,75.5,75.53,75.4,75.51,7322.0,69.6179,69.6456,69.5257,69.6271,7322.0
2023-12-06 11:25:00,75.52,75.6,75.52,75.55,8728.0,69.6364,69.7101,69.6364,69.664,8728.0
2023-12-06 11:30:00,75.55,75.55,75.29,75.31,19418.0,69.664,69.664,69.4243,69.4427,19418.0
2023-12-06 11:35:00,75.32,75.4,75.28,75.39,22824.0,69.4519,69.5257,69.4151,69.5165,22824.0
2023-12-06 11:40:00,75.38,75.45,75.36,75.45,6551.0,69.5073,69.5718,69.4888,69.5718,6551.0
2023-12-06 11:45:00,75.44,75.49,75.37,75.41,10685.0,69.5626,69.6087,69.498,69.5349,10685.0
2023-12-06 11:50:00,75.41,75.56,75.41,75.56,4250.0,69.5349,69.6732,69.5349,69.6732,4250.0
2023-12-06 11:55:00,75.55,75.55,75.47,75.55,9292.0,69.664,69.664,69.5903,69.664,9292.0
2023-12-06 12:00:00,75.53,75.58,75.49,75.52,10425.0,69.6456,69.6917,69.6087,69.6364,10425.0
2023-12-06 12:05:00,75.53,75.57,75.5,75.57,8680.0,69.6456,69.6825,69.6179,69.6825,8680.0
2023-12-06 12:10:00,75.59,75.68,75.59,75.64,10099.0,69.7009,69.7839,69.7009,69.747,10099.0
2023-12-06 12:15:00,75.6,75.6,75.51,75.52,7122.0,69.7101,69.7101,69.6271,69.6364,7122.0
2023-12-06 12:20:00,75.52,75.59,75.51,75.55,8210.0,69.6364,69.7009,69.6271,69.664,8210.0
2023-12-06 12:25:00,75.56,75.64,75.53,75.64,18741.0,69.6732,69.747,69.6456,69.747,18741.0
2023-12-06 12:30:00,75.66,75.73,75.63,75.73,11326.0,69.7655,69.83,69.7378,69.83,11326.0
2023-12-06 12:35:00,75.71,75.75,75.69,75.75,11578.0,69.8116,69.8484,69.7931,69.8484,11578.0
2023-12-06 12:40:00,75.73,75.74,75.67,75.7,11849.0,69.83,69.8392,69.7747,69.8023,11849.0
2023-12-06 12:45:00,75.7,75.71,75.56,75.58,7477.0,69.8023,69.8116,69.6732,69.6917,7477.0
2023-12-06 12:50:00,75.59,75.6,75.44,75.5,7766.0,69.7009,69.7101,69.5626,69.6179,7766.0
2023-12-06 12:55:00,75.49,75.5,75.41,75.46,6302.0,69.6087,69.6179,69.5349,69.581,6302.0
2023-12-06 13:00:00,75.47,75.51,75.43,75.49,9547.0,69.5903,69.6271,69.5534,69.6087,9547.0
2023-12-06 13:05:00,75.49,75.52,75.43,75.45,5576.0,69.6087,69.6364,69.5534,69.5718,5576.0
2023-12-06 13:10:00,75.46,75.56,75.46,75.51,9914.0,69.581,69.6732,69.581,69.6271,9914.0
2023-12-06 13:15:00,75.51,75.52,75.4,75.46,7380.0,69.6271,69.6364,69.5257,69.581,7380.0
2023-12-06 13:20:00,75.45,75.47,75.38,75.44,9752.0,69.5718,69.5903,69.5073,69.5626,9752.0
2023-12-06 13:25:00,75.43,75.5,75.41,75.5,8225.0,69.5534,69.6179,69.5349,69.6179,8225.0
2023-12-06 13:30:00,75.49,75.56,75.48,75.5,7928.0,69.6087,69.6732,69.5995,69.6179,7928.0
2023-12-06 13:35:00,75.49,75.53,75.44,75.51,14260.0,69.6087,69.6456,69.5626,69.6271,14260.0
2023-12-06 13:40:00,75.52,75.54,75.45,75.45,9029.0,69.6364,69.6548,69.5718,69.5718,9029.0
2023-12-06 13:45:00,75.47,75.48,75.4,75.44,8279.0,69.5903,69.5995,69.5257,69.5626,8279.0
2023-12-06 13:50:00,75.45,75.5,75.44,75.46,12393.0,69.5718,69.6179,69.5626,69.581,12393.0
2023-12-06 13:55:00,75.47,75.51,75.46,75.47,8698.0,69.5903,69.6271,69.581,69.5903,8698.0
2023-12-06 14:00:00,75.48,75.54,75.45,75.53,9238.0,69.5995,69.6548,69.5718,69.6456,9238.0
2023-12-06 14:05:00,75.53,75.54,75.43,75.43,8038.0,69.6456,69.6548,69.5534,69.5534,8038.0
2023-12-06 14:10:00,75.43,75.47,75.38,75.39,14187.0,69.5534,69.5903,69.5073,69.5165,14187.0
2023-12-06 14:15:00,75.38,75.47,75.38,75.44,9845.0,69.5073,69.5903,69.5073,69.5626,9845.0
2023-12-06 14:20:00,75.42,75.43,75.32,75.35,15535.0,69.5441,69.5534,69.4519,69.4796,15535.0
2023-12-06 14:25:00,75.35,75.39,75.32,75.35,33157.0,69.4796,69.5165,69.4519,69.4796,33157.0
2023-12-06 14:30:00,75.35,75.41,75.31,75.33,10313.0,69.4796,69.5349,69.4427,69.4612,10313.0
2023-12-06 14:35:00,75.33,75.45,75.31,75.42,17273.0,69.4612,69.5718,69.4427,69.5441,17273.0
2023-12-06 14:40:00,75.43,75.5,75.43,75.48,8863.0,69.5534,69.6179,69.5534,69.5995,8863.0
2023-12-06 14:45:00,75.48,75.54,75.45,75.54,8878.0,69.5995,69.6548,69.5718,69.6548,8878.0
2023-12-06 14:50:00,75.56,75.62,75.52,75.62,13434.0,69.6732,69.7286,69.6364,69.7286,13434.0
2023-12-06 14:55:00,75.62,75.63,75.42,75.42,11086.0,69.7286,69.7378,69.5441,69.5441,11086.0
2023-12-06 15:00:00,75.42,75.54,75.39,75.5,9987.0,69.5441,69.6548,69.5165,69.6179,9987.0
2023-12-06 15:05:00,75.49,75.52,75.43,75.45,7897.0,69.6087,69.6364,69.5534,69.5718,7897.0
2023-12-06 15:10:00,75.45,75.47,75.35,75.39,24868.0,69.5718,69.5903,69.4796,69.5165,24868.0
2023-12-06 15:15:00,75.39,75.45,75.33,75.35,20979.0,69.5165,69.5718,69.4612,69.4796,20979.0
2023-12-06 15:20:00,75.34,75.34,75.19,75.19,57375.0,69.4704,69.4704,69.3321,69.3321,57375.0
2023-12-06 15:25:00,75.17,75.21,75.06,75.09,29635.0,69.3136,69.3505,69.2122,69.2399,29635.0
2023-12-06 15:30:00,75.09,75.16,75.05,75.14,49394.0,69.2399,69.3044,69.203,69.286,49394.0
2023-12-06 15:35:00,75.14,75.17,75.03,75.05,85934.0,69.286,69.3136,69.1845,69.203,85934.0
2023-12-06 15:40:00,75.05,75.17,75.02,75.15,123905.0,69.203,69.3136,69.1753,69.2952,123905.0
2023-12-06 15:45:00,75.15,75.15,74.98,75.01,103349.0,69.2952,69.2952,69.1384,69.1661,103349.0
2023-12-06 15:50:00,75.0,75.03,74.93,74.97,53803.0,69.1569,69.1845,69.0923,69.1292,53803.0
2023-12-06 15:55:00,74.96,75.1,74.95,75.09,152719.0,69.12,69.2491,69.1108,69.2399,152719.0
2023-12-07 09:30:00,74.98,75.75,74.91,74.91,53521.0,69.1384,69.8484,69.0739,69.0739,53521.0
2023-12-07 09:35:00,74.91,75.07,74.81,74.81,13405.0,69.0739,69.2214,68.9817,68.9817,13405.0
2023-12-07 09:40:00,74.88,75.02,74.68,74.7,9627.0,69.0462,69.1753,68.8618,68.8802,9627.0
2023-12-07 09:45:00,74.63,74.76,74.6,74.76,5060.0,68.8157,68.9356,68.788,68.9356,5060.0
2023-12-07 09:50:00,74.76,75.0,74.73,74.99,39193.0,68.9356,69.1569,68.9079,69.1476,39193.0
2023-12-07 09:55:00,75.0,75.01,74.86,74.95,12900.0,69.1569,69.1661,69.0278,69.1108,12900.0
2023-12-07 10:00:00,74.95,75.05,74.84,74.88,86966.0,69.1108,69.203,69.0093,69.0462,86966.0
2023-12-07 10:05:00,74.85,75.0,74.77,74.77,34207.0,69.0186,69.1569,68.9448,68.9448,34207.0
2023-12-07 10:10:00,74.81,74.88,74.73,74.78,13189.0,68.9817,69.0462,68.9079,68.954,13189.0
2023-12-07 10:15:00,74.83,75.04,74.83,75.03,53127.0,69.0001,69.1938,69.0001,69.1845,53127.0
2023-12-07 10:20:00,75.03,75.1,74.93,75.0,22453.0,69.1845,69.2491,69.0923,69.1569,22453.0
2023-12-07 10:25:00,74.95,75.17,74.93,75.15,23488.0,69.1108,69.3136,69.0923,69.2952,23488.0
2023-12-07 10:30:00,75.13,75.17,74.96,75.0,12974.0,69.2767,69.3136,69.12,69.1569,12974.0
2023-12-07 10:35:00,74.96,75.11,74.96,75.04,13771.0,69.12,69.2583,69.12,69.1938,13771.0
2023-12-07 10:40:00,75.01,75.01,74.91,74.93,7282.0,69.1661,69.1661,69.0739,69.0923,7282.0
2023-12-07 10:45:00,74.92,75.01,74.86,74.89,16809.0,69.0831,69.1661,69.0278,69.0554,16809.0
2023-12-07 10:50:00,74.89,74.97,74.81,74.94,13298.0,69.0554,69.1292,68.9817,69.1015,13298.0
2023-12-07 10:55:00,74.94,74.99,74.88,74.91,32409.0,69.1015,69.1476,69.0462,69.0739,32409.0
2023-12-07 11:00:00,74.92,74.98,74.78,74.78,19723.0,69.0831,69.1384,68.954,68.954,19723.0
2023-12-07 11:05:00,74.77,74.8,74.69,74.7,7557.0,68.9448,68.9725,68.871,68.8802,7557.0
2023-12-07 11:10:00,74.68,74.78,74.57,74.57,22408.0,68.8618,68.954,68.7604,68.7604,22408.0
2023-12-07 11:15:00,74.56,74.58,74.48,74.54,16253.0,68.7511,68.7696,68.6774,68.7327,16253.0
2023-12-07 11:20:00,74.55,74.56,74.48,74.51,7004.0,68.7419,68.7511,68.6774,68.705,7004.0
2023-12-07 11:25:00,74.51,74.66,74.51,74.59,9734.0,68.705,68.8434,68.705,68.7788,9734.0
2023-12-07 11:30:00,74.6,74.64,74.56,74.63,13032.0,68.788,68.8249,68.7511,68.8157,13032.0
2023-12-07 11:35:00,74.62,74.63,74.52,74.55,9745.0,68.8065,68.8157,68.7143,68.7419,9745.0
2023-12-07 11:40:00,74.56,74.62,74.55,74.57,15406.0,68.7511,68.8065,68.7419,68.7604,15406.0
2023-12-07 11:45:00,74.54,74.6,74.51,74.57,8707.0,68.7327,68.788,68.705,68.7604,8707.0
2023-12-07 11:50:00,74.57,74.63,74.53,74.6,12866.0,68.7604,68.8157,68.7235,68.788,12866.0
2023-12-07 11:55:00,74.6,74.6,74.53,74.59,11957.0,68.788,68.788,68.7235,68.7788,11957.0
2023-12-07 12:00:00,74.6,74.72,74.6,74.72,11533.0,68.788,68.8987,68.788,68.8987,11533.0
2023-12-07 12:05:00,74.7,74.77,74.67,74.68,6133.0,68.8802,68.9448,68.8526,68.8618,6133.0
2023-12-07 12:10:00,74.7,74.74,74.65,74.65,6182.0,68.8802,68.9171,68.8341,68.8341,6182.0
2023-12-07 12:15:00,74.65,74.68,74.61,74.64,14296.0,68.8341,68.8618,68.7973,68.8249,14296.0
2023-12-07 12:20:00,74.65,74.75,74.62,74.71,30252.0,68.8341,68.9263,68.8065,68.8895,30252.0
2023-12-07 12:25:00,74.7,74.8,74.68,74.76,14103.0,68.8802,68.9725,68.8618,68.9356,14103.0
2023-12-07 12:30:00,74.75,74.79,74.71,74.79,10984.0,68.9263,68.9632,68.8895,68.9632,10984.0
2023-12-07 12:35:00,74.8,74.8,74.75,74.78,10527.0,68.9725,68.9725,68.9263,68.954,10527.0
2023-12-07 12:40:00,74.78,74.83,74.75,74.81,12234.0,68.954,69.0001,68.9263,68.9817,12234.0
2023-12-07 12:45:00,74.8,74.91,74.8,74.87,13773.0,68.9725,69.0739,68.9725,69.037,13773.0
2023-12-07 12:50:00,74.86,74.89,74.81,74.81,16858.0,69.0278,69.0554,68.9817,68.9817,16858.0
2023-12-07 12:55:00,74.8,74.86,74.76,74.86,7524.0,68.9725,69.0278,68.9356,69.0278,7524.0
2023-12-07 13:00:00,74.87,74.96,74.85,74.91,12166.0,69.037,69.12,69.0186,69.0739,12166.0
2023-12-07 13:05:00,74.89,74.98,74.89,74.97,9711.0,69.0554,69.1384,69.0554,69.1292,9711.0
2023-12-07 13:10:00,74.98,74.98,74.95,74.95,10260.0,69.1384,69.1384,69.1108,69.1108,10260.0
2023-12-07 13:15:00,74.95,75.0,74.95,74.97,13758.0,69.1108,69.1569,69.1108,69.1292,13758.0
2023-12-07 13:20:00,74.98,75.01,74.94,74.95,42128.0,69.1384,69.1661,69.1015,69.1108,42128.0
2023-12-07 13:25:00,74.95,74.96,74.88,74.9,13380.0,69.1108,69.12,69.0462,69.0647,13380.0
2023-12-07 13:30:00,74.9,75.01,74.89,74.95,22232.0,69.0647,69.1661,69.0554,69.1108,22232.0
2023-12-07 13:35:00,74.94,74.97,74.91,74.97,11231.0,69.1015,69.1292,69.0739,69.1292,11231.0
2023-12-07 13:40:00,74.96,74.96,74.87,74.87,6052.0,69.12,69.12,69.037,69.037,6052.0
2023-12-07 13:45:00,74.86,74.96,74.86,74.94,8963.0,69.0278,69.12,69.0278,69.1015,8963.0
2023-12-07 13:50:00,74.93,75.01,74.92,74.93,13720.0,69.0923,69.1661,69.0831,69.0923,13720.0
2023-12-07 13:55:00,74.94,74.94,74.87,74.92,9939.0,69.1015,69.1015,69.037,69.0831,9939.0
2023-12-07 14:00:00,74.92,75.0,74.92,74.95,7869.0,69.0831,69.1569,69.0831,69.1108,7869.0
2023-12-07 14:05:00,74.95,74.96,74.88,74.94,24753.0,69.1108,69.12,69.0462,69.1015,24753.0
2023-12-07 14:10:00,74.94,74.96,74.87,74.88,5016.0,69.1015,69.12,69.037,69.0462,5016.0
2023-12-07 14:15:00,74.87,75.0,74.87,74.99,11192.0,69.037,69.1569,69.037,69.1476,11192.0
2023-12-07 14:20:00,74.98,75.0,74.95,74.97,31115.0,69.1384,69.1569,69.1108,69.1292,31115.0
2023-12-07 14:25:00,74.96,74.96,74.82,74.86,14789.0,69.12,69.12,68.9909,69.0278,14789.0
2023-12-07 14:30:00,74.86,74.86,74.73,74.74,30865.0,69.0278,69.0278,68.9079,68.9171,30865.0
2023-12-07 14:35:00,74.73,74.75,74.67,74.69,13494.0,68.9079,68.9263,68.8526,68.871,13494.0
2023-12-07 14:40:00,74.7,74.81,74.69,74.71,11898.0,68.8802,68.9817,68.871,68.8895,11898.0
2023-12-07 14:45:00,74.69,74.71,74.66,74.71,16488.0,68.871,68.8895,68.8434,68.8895,16488.0
2023-12-07 14:50:00,74.72,74.74,74.7,74.7,10491.0,68.8987,68.9171,68.8802,68.8802,10491.0
2023-12-07 14:55:00,74.69,74.69,74.63,74.63,13566.0,68.871,68.871,68.8157,68.8157,13566.0
2023-12-07 15:00:00,74.62,74.66,74.53,74.6,23023.0,68.8065,68.8434,68.7235,68.788,23023.0
2023-12-07 15:05:00,74.58,74.68,74.58,74.63,19976.0,68.7696,68.8618,68.7696,68.8157,19976.0
2023-12-07 15:10:00,74.64,74.69,74.57,74.57,20001.0,68.8249,68.871,68.7604,68.7604,20001.0
2023-12-07 15:15:00,74.56,74.61,74.55,74.58,17180.0,68.7511,68.7973,68.7419,68.7696,17180.0
2023-12-07 15:20:00,74.58,74.61,74.51,74.52,14584.0,68.7696,68.7973,68.705,68.7143,14584.0
2023-12-07 15:25:00,74.52,74.63,74.51,74.56,46565.0,68.7143,68.8157,68.705,68.7511,46565.0
2023-12-07 15:30:00,74.56,74.56,74.41,74.42,41436.0,68.7511,68.7511,68.6128,68.6221,41436.0
2023-12-07 15:35:00,74.42,74.46,74.37,74.38,28037.0,68.6221,68.6589,68.576,68.5852,28037.0
2023-12-07 15:40:00,74.38,74.49,74.36,74.45,42169.0,68.5852,68.6866,68.5667,68.6497,42169.0
2023-12-07 15:45:00,74.45,74.51,74.41,74.49,44973.0,68.6497,68.705,68.6128,68.6866,44973.0
2023-12-07 15:50:00,74.5,74.65,74.49,74.62,90739.0,68.6958,68.8341,68.6866,68.8065,90739.0
2023-12-07 15:55:00,74.62,74.65,74.51,74.54,274658.0,68.8065,68.8341,68.705,68.7327,274658.0
2023-12-08 09:30:00,74.93,74.93,74.14,74.58,54659.0,69.0923,69.0923,68.3639,68.7696,54659.0
2023-12-08 09:35:00,74.57,74.61,74.37,74.42,14245.0,68.7604,68.7973,68.576,68.6221,14245.0
2023-12-08 09:40:00,74.47,74.56,74.34,74.45,10706.0,68.6682,68.7511,68.5483,68.6497,10706.0
2023-12-08 09:45:00,74.53,74.77,74.42,74.71,13612.0,68.7235,68.9448,68.6221,68.8895,13612.0
2023-12-08 09:50:00,74.66,74.68,74.38,74.38,16953.0,68.8434,68.8618,68.5852,68.5852,16953.0
2023-12-08 09:55:00,74.42,74.43,74.32,74.38,9764.0,68.6221,68.6313,68.5298,68.5852,9764.0
2023-12-08 10:00:00,74.4,74.73,74.4,74.72,17803.0,68.6036,68.9079,68.6036,68.8987,17803.0
2023-12-08 10:05:00,74.71,74.77,74.57,74.63,10721.0,68.8895,68.9448,68.7604,68.8157,10721.0
2023-12-08 10:10:00,74.67,74.68,74.56,74.61,21720.0,68.8526,68.8618,68.7511,68.7973,21720.0
2023-12-08 10:15:00,74.61,74.64,74.55,74.58,15064.0,68.7973,68.8249,68.7419,68.7696,15064.0
2023-12-08 10:20:00,74.58,74.62,74.52,74.6,26377.0,68.7696,68.8065,68.7143,68.788,26377.0
2023-12-08 10:25:00,74.58,74.64,74.48,74.52,71635.0,68.7696,68.8249,68.6774,68.7143,71635.0
2023-12-08 10:30:00,74.52,74.76,74.52,74.6,23360.0,68.7143,68.9356,68.7143,68.788,23360.0
2023-12-08 10:35:00,74.58,74.65,74.51,74.58,22429.0,68.7696,68.8341,68.705,68.7696,22429.0
2023-12-08 10:40:00,74.59,74.86,74.59,74.86,11805.0,68.7788,69.0278,68.7788,69.0278,11805.0
2023-12-08 10:45:00,74.86,74.86,74.69,74.69,12446.0,69.0278,69.0278,68.871,68.871,12446.0
2023-12-08 10:50:00,74.68,74.8,74.66,74.78,12674.0,68.8618,68.9725,68.8434,68.954,12674.0
2023-12-08 10:55:00,74.78,74.89,74.73,74.86,25790.0,68.954,69.0554,68.9079,69.0278,25790.0
2023-12-08 11:00:00,74.88,74.96,74.81,74.89,21746.0,69.0462,69.12,68.9817,69.0554,21746.0
2023-12-08 11:05:00,74.89,74.91,74.74,74.74,14008.0,69.0554,69.0739,68.9171,68.9171,14008.0
2023-12-08 11:10:00,74.74,74.75,74.6,74.62,20931.0,68.9171,68.9263,68.788,68.8065,20931.0
2023-12-08 11:15:00,74.62,74.64,74.54,74.6,22867.0,68.8065,68.8249,68.7327,68.788,22867.0
2023-12-08 11:20:00,74.59,74.6,74.51,74.55,41614.0,68.7788,68.788,68.705,68.7419,41614.0
2023-12-08 11:25:00,74.53,74.72,74.52,74.68,13529.0,68.7235,68.8987,68.7143,68.8618,13529.0
2023-12-08 11:30:00,74.67,74.78,74.6,74.6,13478.0,68.8526,68.954,68.788,68.788,13478.0
2023-12-08 11:35:00,74.6,74.67,74.4,74.48,35262.0,68.788,68.8526,68.6036,68.6774,35262.0
2023-12-08 11:40:00,74.45,74.45,74.35,74.41,12221.0,68.6497,68.6497,68.5575,68.6128,12221.0
2023-12-08 11:45:00,74.41,74.58,74.41,74.58,8782.0,68.6128,68.7696,68.6128,68.7696,8782.0
2023-12-08 11:50:00,74.58,74.64,74.53,74.62,17026.0,68.7696,68.8249,68.7235,68.8065,17026.0
2023-12-08 11:55:00,74.62,74.62,74.56,74.56,7512.0,68.8065,68.8065,68.7511,68.7511,7512.0
2023-12-08 12:00:00,74.56,74.59,74.5,74.54,10788.0,68.7511,68.7788,68.6958,68.7327,10788.0
2023-12-08 12:05:00,74.55,74.55,74.41,74.41,6584.0,68.7419,68.7419,68.6128,68.6128,6584.0
2023-12-08 12:10:00,74.42,74.42,74.04,74.04,37480.0,68.6221,68.6221,68.2717,68.2717,37480.0
2023-12-08 12:15:00,74.05,74.11,73.96,74.07,53677.0,68.2809,68.3362,68.1979,68.2993,53677.0
2023-12-08 12:20:00,74.07,74.28,74.07,74.17,28825.0,68.2993,68.493,68.2993,68.3915,28825.0
2023-12-08 12:25:00,74.18,74.23,74.08,74.15,20227.0,68.4008,68.4469,68.3085,68.3731,20227.0
2023-12-08 12:30:00,74.17,74.18,73.94,73.96,33115.0,68.3915,68.4008,68.1795,68.1979,33115.0
2023-12-08 12:35:00,73.96,74.06,73.94,74.0,25319.0,68.1979,68.2901,68.1795,68.2348,25319.0
2023-12-08 12:40:00,74.0,74.06,73.99,74.05,13162.0,68.2348,68.2901,68.2256,68.2809,13162.0
2023-12-08 12:45:00,74.04,74.05,73.91,73.98,13819.0,68.2717,68.2809,68.1518,68.2163,13819.0
2023-12-08 12:50:00,73.98,74.01,73.83,73.89,22580.0,68.2163,68.244,68.078,68.1333,22580.0
2023-12-08 12:55:00,73.88,73.9,73.81,73.87,18985.0,68.1241,68.1426,68.0596,68.1149,18985.0
2023-12-08 13:00:00,73.88,73.96,73.88,73.93,10942.0,68.1241,68.1979,68.1241,68.1702,10942.0
2023-12-08 13:05:00,73.94,73.94,73.81,73.85,15914.0,68.1795,68.1795,68.0596,68.0965,15914.0
2023-12-08 13:10:00,73.86,73.97,73.85,73.97,12338.0,68.1057,68.2071,68.0965,68.2071,12338.0
2023-12-08 13:15:00,73.96,73.99,73.88,73.9,22645.0,68.1979,68.2256,68.1241,68.1426,22645.0
2023-12-08 13:20:00,73.91,73.92,73.82,73.82,63466.0,68.1518,68.161,68.0688,68.0688,63466.0
2023-12-08 13:25:00,73.83,73.92,73.82,73.85,14469.0,68.078,68.161,68.0688,68.0965,14469.0
2023-12-08 13:30:00,73.87,73.89,73.78,73.87,12313.0,68.1149,68.1333,68.0319,68.1149,12313.0
2023-12-08 13:35:00,73.86,73.88,73.82,73.87,8315.0,68.1057,68.1241,68.0688,68.1149,8315.0
2023-12-08 13:40:00,73.88,73.88,73.83,73.85,7103.0,68.1241,68.1241,68.078,68.0965,7103.0
2023-12-08 13:45:00,73.84,73.86,73.79,73.84,10763.0,68.0872,68.1057,68.0411,68.0872,10763.0
2023-12-08 13:50:00,73.85,73.91,73.81,73.89,20162.0,68.0965,68.1518,68.0596,68.1333,20162.0
2023-12-08 13:55:00,73.89,73.9,73.84,73.87,8606.0,68.1333,68.1426,68.0872,68.1149,8606.0
2023-12-08 14:00:00,73.87,73.9,73.86,73.9,10154.0,68.1149,68.1426,68.1057,68.1426,10154.0
2023-12-08 14:05:00,73.9,73.95,73.87,73.92,19969.0,68.1426,68.1887,68.1149,68.161,19969.0
2023-12-08 14:10:00,73.92,73.97,73.88,73.88,12000.0,68.161,68.2071,68.1241,68.1241,12000.0
2023-12-08 14:15:00,73.88,73.99,73.88,73.99,10365.0,68.1241,68.2256,68.1241,68.2256,10365.0
2023-12-08 14:20:00,74.01,74.03,73.97,74.0,6658.0,68.244,68.2624,68.2071,68.2348,6658.0
2023-12-08 14:25:00,74.0,74.12,73.96,74.1,14231.0,68.2348,68.3454,68.1979,68.327,14231.0
2023-12-08 14:30:00,74.11,74.21,74.1,74.13,17768.0,68.3362,68.4284,68.327,68.3547,17768.0
2023-12-08 14:35:00,74.12,74.12,74.04,74.07,7722.0,68.3454,68.3454,68.2717,68.2993,7722.0
2023-12-08 14:40:00,74.06,74.2,74.06,74.17,8455.0,68.2901,68.4192,68.2901,68.3915,8455.0
2023-12-08 14:45:00,74.18,74.18,74.13,74.18,9548.0,68.4008,68.4008,68.3547,68.4008,9548.0
2023-12-08 14:50:00,74.17,74.22,74.12,74.13,15038.0,68.3915,68.4376,68.3454,68.3547,15038.0
2023-12-08 14:55:00,74.13,74.28,74.11,74.28,19804.0,68.3547,68.493,68.3362,68.493,19804.0
2023-12-08 15:00:00,74.29,74.33,74.27,74.29,9597.0,68.5022,68.5391,68.4837,68.5022,9597.0
2023-12-08 15:05:00,74.28,74.28,74.12,74.21,39630.0,68.493,68.493,68.3454,68.4284,39630.0
2023-12-08 15:10:00,74.21,74.21,74.07,74.12,33538.0,68.4284,68.4284,68.2993,68.3454,33538.0
2023-12-08 15:15:00,74.11,74.19,74.1,74.12,26740.0,68.3362,68.41,68.327,68.3454,26740.0
2023-12-08 15:20:00,74.12,74.15,74.06,74.07,25243.0,68.3454,68.3731,68.2901,68.2993,25243.0
2023-12-08 15:25:00,74.06,74.17,74.06,74.17,33469.0,68.2901,68.3915,68.2901,68.3915,33469.0
2023-12-08 15:30:00,74.18,74.18,74.11,74.15,24334.0,68.4008,68.4008,68.3362,68.3731,24334.0
2023-12-08 15:35:00,74.14,74.2,74.06,74.18,33246.0,68.3639,68.4192,68.2901,68.4008,33246.0
2023-12-08 15:40:00,74.19,74.24,74.13,74.19,22182.0,68.41,68.4561,68.3547,68.41,22182.0
2023-12-08 15:45:00,74.19,74.2,74.09,74.09,35386.0,68.41,68.4192,68.3178,68.3178,35386.0
2023-12-08 15:50:00,74.08,74.12,73.97,74.05,83183.0,68.3085,68.3454,68.2071,68.2809,83183.0
2023-12-08 15:55:00,74.04,74.08,74.0,74.0,167050.0,68.2717,68.3085,68.2348,68.2348,167050.0
2023-12-11 09:30:00,75.0,75.34,74.66,75.06,227229.0,70.015,70.3324,69.6976,70.071,227229.0
2023-12-11 09:35:00,75.06,75.51,74.92,75.0,68080.0,70.071,70.4911,69.9404,70.015,68080.0
2023-12-11 09:40:00,75.0,75.15,74.82,74.94,53481.0,70.015,70.1551,69.847,69.959,53481.0
2023-12-11 09:45:00,74.94,75.09,74.56,74.6,39573.0,69.959,70.0991,69.6043,69.6416,39573.0
2023-12-11 09:50:00,74.59,75.03,74.58,75.01,29311.0,69.6323,70.043,69.623,70.0244,29311.0
2023-12-11 09:55:00,75.0,75.07,74.86,75.03,20396.0,70.015,70.0804,69.8843,70.043,20396.0
2023-12-11 10:00:00,75.03,75.13,74.98,74.99,40480.0,70.043,70.1364,69.9964,70.0057,40480.0
2023-12-11 10:05:00,75.01,75.01,74.73,74.86,33706.0,70.0244,70.0244,69.763,69.8843,33706.0
2023-12-11 10:10:00,74.85,75.07,74.71,75.06,57795.0,69.875,70.0804,69.7443,70.071,57795.0
2023-12-11 10:15:00,75.07,75.28,74.9,75.26,43739.0,70.0804,70.2764,69.9217,70.2578,43739.0
2023-12-11 10:20:00,75.26,75.27,74.93,74.95,36038.0,70.2578,70.2671,69.9497,69.9684,36038.0
2023-12-11 10:25:00,74.95,74.98,74.86,74.91,20773.0,69.9684,69.9964,69.8843,69.931,20773.0
2023-12-11 10:30:00,74.91,74.92,74.73,74.88,15555.0,69.931,69.9404,69.763,69.903,15555.0
2023-12-11 10:35:00,74.91,75.04,74.9,75.01,22687.0,69.931,70.0524,69.9217,70.0244,22687.0
2023-12-11 10:40:00,74.99,74.99,74.89,74.94,12010.0,70.0057,70.0057,69.9123,69.959,12010.0
2023-12-11 10:45:00,74.94,74.95,74.76,74.82,13125.0,69.959,69.9684,69.791,69.847,13125.0
2023-12-11 10:50:00,74.83,74.85,74.67,74.72,54222.0,69.8563,69.875,69.707,69.7536,54222.0
2023-12-11 10:55:00,74.73,74.86,74.72,74.86,14972.0,69.763,69.8843,69.7536,69.8843,14972.0
2023-12-11 11:00:00,74.83,75.0,74.83,74.92,17148.0,69.8563,70.015,69.8563,69.9404,17148.0
2023-12-11 11:05:00,74.93,74.96,74.88,74.9,7523.0,69.9497,69.9777,69.903,69.9217,7523.0
2023-12-11 11:10:00,74.88,74.93,74.82,74.82,8790.0,69.903,69.9497,69.847,69.847,8790.0
2023-12-11 11:15:00,74.81,74.9,74.76,74.88,9956.0,69.8377,69.9217,69.791,69.903,9956.0
2023-12-11 11:20:00,74.86,74.91,74.81,74.91,10470.0,69.8843,69.931,69.8377,69.931,10470.0
2023-12-11 11:25:00,74.91,75.0,74.9,74.96,17829.0,69.931,70.015,69.9217,69.9777,17829.0
2023-12-11 11:30:00,74.97,74.98,74.81,74.81,13268.0,69.987,69.9964,69.8377,69.8377,13268.0
2023-12-11 11:35:00,74.82,74.92,74.72,74.92,29022.0,69.847,69.9404,69.7536,69.9404,29022.0
2023-12-11 11:40:00,74.95,74.95,74.82,74.84,14120.0,69.9684,69.9684,69.847,69.8657,14120.0
2023-12-11 11:45:00,74.83,74.93,74.81,74.86,14759.0,69.8563,69.9497,69.8377,69.8843,14759.0
2023-12-11 11:50:00,74.84,74.84,74.75,74.76,10155.0,69.8657,69.8657,69.7817,69.791,10155.0
2023-12-11 11:55:00,74.76,74.78,74.68,74.76,22901.0,69.791,69.8097,69.7163,69.791,22901.0
2023-12-11 12:00:00,74.78,74.78,74.65,74.68,9810.0,69.8097,69.8097,69.6883,69.7163,9810.0
2023-12-11 12:05:00,74.67,74.72,74.65,74.7,9266.0,69.707,69.7536,69.6883,69.735,9266.0
2023-12-11 12:10:00,74.7,74.73,74.68,74.68,5185.0,69.735,69.763,69.7163,69.7163,5185.0
2023-12-11 12:15:00,74.68,74.73,74.65,74.72,7930.0,69.7163,69.763,69.6883,69.7536,7930.0
2023-12-11 12:20:00,74.72,74.78,74.71,74.71,8590.0,69.7536,69.8097,69.7443,69.7443,8590.0
2023-12-11 12:25:00,74.72,74.74,74.7,74.73,11569.0,69.7536,69.7723,69.735,69.763,11569.0
2023-12-11 12:30:00,74.71,74.72,74.65,74.71,10670.0,69.7443,69.7536,69.6883,69.7443,10670.0
2023-12-11 12:35:00,74.72,74.8,74.71,74.72,7808.0,69.7536,69.8283,69.7443,69.7536,7808.0
2023-12-11 12:40:00,74.72,74.81,74.7,74.8,8374.0,69.7536,69.8377,69.735,69.8283,8374.0
2023-12-11 12:45:00,74.81,74.9,74.81,74.85,7227.0,69.8377,69.9217,69.8377,69.875,7227.0
2023-12-11 12:50:00,74.84,74.84,74.74,74.77,20829.0,69.8657,69.8657,69.7723,69.8003,20829.0
2023-12-11 12:55:00,74.76,74.79,74.71,74.75,7968.0,69.791,69.819,69.7443,69.7817,7968.0
2023-12-11 13:00:00,74.74,74.76,74.67,74.69,10983.0,69.7723,69.791,69.707,69.7256,10983.0
2023-12-11 13:05:00,74.68,74.7,74.62,74.62,8784.0,69.7163,69.735,69.6603,69.6603,8784.0
2023-12-11 13:10:00,74.63,74.65,74.62,74.62,6108.0,69.6696,69.6883,69.6603,69.6603,6108.0
2023-12-11 13:15:00,74.63,74.8,74.63,74.8,9851.0,69.6696,69.8283,69.6696,69.8283,9851.0
2023-12-11 13:20:00,74.8,74.87,74.78,74.86,8256.0,69.8283,69.8937,69.8097,69.8843,8256.0
2023-12-11 13:25:00,74.87,74.87,74.78,74.78,10138.0,69.8937,69.8937,69.8097,69.8097,10138.0
2023-12-11 13:30:00,74.78,74.81,74.76,74.78,8092.0,69.8097,69.8377,69.791,69.8097,8092.0
2023-12-11 13:35:00,74.78,74.8,74.77,74.79,8638.0,69.8097,69.8283,69.8003,69.819,8638.0
2023-12-11 13:40:00,74.78,74.79,74.68,74.68,5836.0,69.8097,69.819,69.7163,69.7163,5836.0
2023-12-11 13:45:00,74.68,74.7,74.67,74.7,8063.0,69.7163,69.735,69.707,69.735,8063.0
2023-12-11 13:50:00,74.69,74.76,74.68,74.73,8887.0,69.7256,69.791,69.7163,69.763,8887.0
2023-12-11 13:55:00,74.73,74.74,74.7,74.7,7289.0,69.763,69.7723,69.735,69.735,7289.0
2023-12-11 14:00:00,74.72,74.77,74.71,74.73,8727.0,69.7536,69.8003,69.7443,69.763,8727.0
2023-12-11 14:05:00,74.72,74.79,74.71,74.79,14298.0,69.7536,69.819,69.7443,69.819,14298.0
2023-12-11 14:10:00,74.78,74.81,74.75,74.81,5981.0,69.8097,69.8377,69.7817,69.8377,5981.0
2023-12-11 14:15:00,74.81,74.82,74.73,74.73,9107.0,69.8377,69.847,69.763,69.763,9107.0
2023-12-11 14:20:00,74.74,74.75,74.69,74.7,16607.0,69.7723,69.7817,69.7256,69.735,16607.0
2023-12-11 14:25:00,74.7,74.71,74.64,74.7,12166.0,69.735,69.7443,69.679,69.735,12166.0
2023-12-11 14:30:00,74.71,74.72,74.68,74.68,8729.0,69.7443,69.7536,69.7163,69.7163,8729.0
2023-12-11 14:35:00,74.67,74.71,74.65,74.69,9537.0,69.707,69.7443,69.6883,69.7256,9537.0
2023-12-11 14:40:00,74.69,74.69,74.52,74.54,14050.0,69.7256,69.7256,69.5669,69.5856,14050.0
2023-12-11 14:45:00,74.55,74.63,74.53,74.62,8507.0,69.5949,69.6696,69.5763,69.6603,8507.0
2023-12-11 14:50:00,74.63,74.63,74.47,74.52,23170.0,69.6696,69.6696,69.5203,69.5669,23170.0
2023-12-11 14:55:00,74.52,74.52,74.34,74.37,14970.0,69.5669,69.5669,69.3989,69.4269,14970.0
2023-12-11 15:00:00,74.38,74.42,74.35,74.38,8480.0,69.4362,69.4736,69.4082,69.4362,8480.0
2023-12-11 15:05:00,74.37,74.39,74.31,74.32,8883.0,69.4269,69.4456,69.3709,69.3802,8883.0
2023-12-11 15:10:00,74.33,74.33,74.21,74.24,15801.0,69.3896,69.3896,69.2775,69.3055,15801.0
2023-12-11 15:15:00,74.25,74.38,74.24,74.38,14519.0,69.3149,69.4362,69.3055,69.4362,14519.0
2023-12-11 15:20:00,74.39,74.39,74.27,74.35,11129.0,69.4456,69.4456,69.3336,69.4082,11129.0
2023-12-11 15:25:00,74.34,74.36,74.23,74.23,13514.0,69.3989,69.4176,69.2962,69.2962,13514.0
2023-12-11 15:30:00,74.24,74.26,74.14,74.15,23933.0,69.3055,69.3242,69.2122,69.2215,23933.0
2023-12-11 15:35:00,74.15,74.22,74.11,74.21,32682.0,69.2215,69.2869,69.1842,69.2775,32682.0
2023-12-11 15:40:00,74.21,74.31,74.2,74.2,19033.0,69.2775,69.3709,69.2682,69.2682,19033.0
2023-12-11 15:45:00,74.2,74.26,74.15,74.22,32531.0,69.2682,69.3242,69.2215,69.2869,32531.0
2023-12-11 15:50:00,74.22,74.23,74.14,74.17,64299.0,69.2869,69.2962,69.2122,69.2402,64299.0
2023-12-11 15:55:00,74.16,74.3,74.11,74.13,231644.0,69.2309,69.3616,69.1842,69.2029,231644.0
2023-12-12 09:30:00,73.5,73.9,73.02,73.29,108068.0,68.6147,68.9881,68.1666,68.4187,108068.0
2023-12-12 09:35:00,73.26,73.44,73.22,73.3,34198.0,68.3907,68.5587,68.3533,68.428,34198.0
2023-12-12 09:40:00,73.33,73.71,73.33,73.38,10903.0,68.456,68.8108,68.456,68.5027,10903.0
2023-12-12 09:45:00,73.42,73.6,73.39,73.5,10384.0,68.5401,68.7081,68.512,68.6147,10384.0
2023-12-12 09:50:00,73.45,73.59,73.42,73.52,13171.0,68.5681,68.6988,68.5401,68.6334,13171.0
2023-12-12 09:55:00,73.52,73.52,73.17,73.17,10203.0,68.6334,68.6334,68.3067,68.3067,10203.0
2023-12-12 10:00:00,73.18,73.29,73.13,73.22,19454.0,68.316,68.4187,68.2693,68.3533,19454.0
2023-12-12 10:05:00,73.23,73.57,73.23,73.45,19206.0,68.3627,68.6801,68.3627,68.5681,19206.0
2023-12-12 10:10:00,73.43,73.43,73.22,73.29,14958.0,68.5494,68.5494,68.3533,68.4187,14958.0
2023-12-12 10:15:00,73.28,73.38,73.23,73.29,9504.0,68.4094,68.5027,68.3627,68.4187,9504.0
2023-12-12 10:20:00,73.28,73.4,73.28,73.31,11794.0,68.4094,68.5214,68.4094,68.4374,11794.0
2023-12-12 10:25:00,73.29,73.34,73.26,73.29,10263.0,68.4187,68.4654,68.3907,68.4187,10263.0
2023-12-12 10:30:00,73.29,73.34,73.17,73.19,17283.0,68.4187,68.4654,68.3067,68.3253,17283.0
2023-12-12 10:35:00,73.19,73.39,73.17,73.38,15981.0,68.3253,68.512,68.3067,68.5027,15981.0
2023-12-12 10:40:00,73.39,73.64,73.31,73.64,20530.0,68.512,68.7454,68.4374,68.7454,20530.0
2023-12-12 10:45:00,73.63,73.88,73.61,73.8,17320.0,68.7361,68.9695,68.7174,68.8948,17320.0
2023-12-12 10:50:00,73.78,73.78,73.58,73.6,20079.0,68.8761,68.8761,68.6894,68.7081,20079.0
2023-12-12 10:55:00,73.59,73.83,73.55,73.8,15178.0,68.6988,68.9228,68.6614,68.8948,15178.0
2023-12-12 11:00:00,73.81,73.81,73.67,73.68,8212.0,68.9041,68.9041,68.7734,68.7828,8212.0
2023-12-12 11:05:00,73.67,73.68,73.57,73.59,9103.0,68.7734,68.7828,68.6801,68.6988,9103.0
2023-12-12 11:10:00,73.57,73.61,73.57,73.6,7552.0,68.6801,68.7174,68.6801,68.7081,7552.0
2023-12-12 11:15:00,73.6,73.6,73.51,73.51,5826.0,68.7081,68.7081,68.6241,68.6241,5826.0
2023-12-12 11:20:00,73.52,73.61,73.5,73.55,8286.0,68.6334,68.7174,68.6147,68.6614,8286.0
2023-12-12 11:25:00,73.54,73.54,73.48,73.54,7336.0,68.6521,68.6521,68.5961,68.6521,7336.0
2023-12-12 11:30:00,73.54,73.61,73.51,73.51,9621.0,68.6521,68.7174,68.6241,68.6241,9621.0
2023-12-12 11:35:00,73.52,73.55,73.48,73.55,9758.0,68.6334,68.6614,68.5961,68.6614,9758.0
2023-12-12 11:40:00,73.56,73.56,73.44,73.47,11006.0,68.6707,68.6707,68.5587,68.5867,11006.0
2023-12-12 11:45:00,73.49,73.55,73.47,73.54,11318.0,68.6054,68.6614,68.5867,68.6521,11318.0
2023-12-12 11:50:00,73.54,73.61,73.52,73.58,10339.0,68.6521,68.7174,68.6334,68.6894,10339.0
2023-12-12 11:55:00,73.57,73.57,73.46,73.51,7920.0,68.6801,68.6801,68.5774,68.6241,7920.0
2023-12-12 12:00:00,73.49,73.53,73.47,73.49,7384.0,68.6054,68.6427,68.5867,68.6054,7384.0
2023-12-12 12:05:00,73.48,73.61,73.48,73.58,4707.0,68.5961,68.7174,68.5961,68.6894,4707.0
2023-12-12 12:10:00,73.58,73.63,73.55,73.62,7077.0,68.6894,68.7361,68.6614,68.7268,7077.0
2023-12-12 12:15:00,73.63,73.67,73.62,73.63,7854.0,68.7361,68.7734,68.7268,68.7361,7854.0
2023-12-12 12:20:00,73.63,73.77,73.63,73.77,8917.0,68.7361,68.8668,68.7361,68.8668,8917.0
2023-12-12 12:25:00,73.77,73.83,73.76,73.83,8706.0,68.8668,68.9228,68.8575,68.9228,8706.0
2023-12-12 12:30:00,73.82,73.84,73.79,73.83,7811.0,68.9135,68.9321,68.8855,68.9228,7811.0
2023-12-12 12:35:00,73.83,73.89,73.78,73.84,11821.0,68.9228,68.9788,68.8761,68.9321,11821.0
2023-12-12 12:40:00,73.85,73.95,73.85,73.95,11380.0,68.9415,69.0348,68.9415,69.0348,11380.0
2023-12-12 12:45:00,73.95,73.98,73.94,73.96,8023.0,69.0348,69.0628,69.0255,69.0442,8023.0
2023-12-12 12:50:00,73.95,73.98,73.86,73.88,7282.0,69.0348,69.0628,68.9508,68.9695,7282.0
2023-12-12 12:55:00,73.87,73.91,73.85,73.86,9386.0,68.9601,68.9975,68.9415,68.9508,9386.0
2023-12-12 13:00:00,73.86,73.96,73.82,73.96,7158.0,68.9508,69.0442,68.9135,69.0442,7158.0
2023-12-12 13:05:00,73.94,73.94,73.83,73.83,4789.0,69.0255,69.0255,68.9228,68.9228,4789.0
2023-12-12 13:10:00,73.85,73.9,73.85,73.9,5986.0,68.9415,68.9881,68.9415,68.9881,5986.0
2023-12-12 13:15:00,73.91,74.01,73.9,73.95,11372.0,68.9975,69.0908,68.9881,69.0348,11372.0
2023-12-12 13:20:00,73.97,73.98,73.92,73.93,5756.0,69.0535,69.0628,69.0068,69.0162,5756.0
2023-12-12 13:25:00,73.92,73.93,73.83,73.84,6763.0,69.0068,69.0162,68.9228,68.9321,6763.0
2023-12-12 13:30:00,73.84,73.87,73.81,73.83,6494.0,68.9321,68.9601,68.9041,68.9228,6494.0
2023-12-12 13:35:00,73.83,73.83,73.77,73.79,6164.0,68.9228,68.9228,68.8668,68.8855,6164.0
2023-12-12 13:40:00,73.78,73.79,73.74,73.75,3475.0,68.8761,68.8855,68.8388,68.8481,3475.0
2023-12-12 13:45:00,73.75,73.75,73.62,73.64,9909.0,68.8481,68.8481,68.7268,68.7454,9909.0
2023-12-12 13:50:00,73.63,73.65,73.62,73.64,6555.0,68.7361,68.7548,68.7268,68.7454,6555.0
2023-12-12 13:55:00,73.64,73.71,73.59,73.67,18155.0,68.7454,68.8108,68.6988,68.7734,18155.0
2023-12-12 14:00:00,73.69,73.69,73.57,73.57,13853.0,68.7921,68.7921,68.6801,68.6801,13853.0
2023-12-12 14:05:00,73.56,73.65,73.56,73.56,17218.0,68.6707,68.7548,68.6707,68.6707,17218.0
2023-12-12 14:10:00,73.56,73.69,73.55,73.68,9252.0,68.6707,68.7921,68.6614,68.7828,9252.0
2023-12-12 14:15:00,73.68,73.69,73.63,73.63,7902.0,68.7828,68.7921,68.7361,68.7361,7902.0
2023-12-12 14:20:00,73.64,73.71,73.63,73.65,7576.0,68.7454,68.8108,68.7361,68.7548,7576.0
2023-12-12 14:25:00,73.64,73.66,73.62,73.63,9130.0,68.7454,68.7641,68.7268,68.7361,9130.0
2023-12-12 14:30:00,73.62,73.66,73.58,73.66,12043.0,68.7268,68.7641,68.6894,68.7641,12043.0
2023-12-12 14:35:00,73.65,73.66,73.62,73.62,3534.0,68.7548,68.7641,68.7268,68.7268,3534.0
2023-12-12 14:40:00,73.63,73.67,73.6,73.66,14587.0,68.7361,68.7734,68.7081,68.7641,14587.0
2023-12-12 14:45:00,73.66,73.71,73.64,73.67,9461.0,68.7641,68.8108,68.7454,68.7734,9461.0
2023-12-12 14:50:00,73.67,73.67,73.61,73.61,6408.0,68.7734,68.7734,68.7174,68.7174,6408.0
2023-12-12 14:55:00,73.59,73.62,73.54,73.59,14765.0,68.6988,68.7268,68.6521,68.6988,14765.0
2023-12-12 15:00:00,73.59,73.69,73.56,73.66,12593.0,68.6988,68.7921,68.6707,68.7641,12593.0
2023-12-12 15:05:00,73.67,73.68,73.61,73.63,10438.0,68.7734,68.7828,68.7174,68.7361,10438.0
2023-12-12 15:10:00,73.62,73.64,73.57,73.62,14286.0,68.7268,68.7454,68.6801,68.7268,14286.0
2023-12-12 15:15:00,73.62,73.67,73.54,73.55,18936.0,68.7268,68.7734,68.6521,68.6614,18936.0
2023-12-12 15:20:00,73.53,73.54,73.48,73.5,20423.0,68.6427,68.6521,68.5961,68.6147,20423.0
2023-12-12 15:25:00,73.5,73.54,73.46,73.46,18106.0,68.6147,68.6521,68.5774,68.5774,18106.0
2023-12-12 15:30:00,73.43,73.44,73.37,73.41,23468.0,68.5494,68.5587,68.4934,68.5307,23468.0
2023-12-12 15:35:00,73.41,73.41,73.3,73.31,17560.0,68.5307,68.5307,68.428,68.4374,17560.0
2023-12-12 15:40:00,73.3,73.42,73.29,73.39,30449.0,68.428,68.5401,68.4187,68.512,30449.0
2023-12-12 15:45:00,73.39,73.5,73.35,73.45,37800.0,68.512,68.6147,68.4747,68.5681,37800.0
2023-12-12 15:50:00,73.45,73.46,73.29,73.31,48091.0,68.5681,68.5774,68.4187,68.4374,48091.0
2023-12-12 15:55:00,73.31,73.38,73.19,73.21,187581.0,68.4374,68.5027,68.3253,68.344,187581.0
2023-12-13 09:30:00,72.77,73.0,72.13,72.3,67321.0,67.9333,68.148,67.3358,67.4945,67321.0
2023-12-13 09:35:00,72.26,72.33,71.99,72.33,18447.0,67.4572,67.5225,67.2051,67.5225,18447.0
2023-12-13 09:40:00,72.34,72.53,71.94,71.95,18789.0,67.5318,67.7092,67.1584,67.1678,18789.0
2023-12-13 09:45:00,71.95,72.3,71.91,72.14,23884.0,67.1678,67.4945,67.1304,67.3451,23884.0
2023-12-13 09:50:00,72.15,72.16,71.87,71.99,19042.0,67.3545,67.3638,67.0931,67.2051,19042.0
2023-12-13 09:55:00,71.99,72.0,71.72,71.75,24495.0,67.2051,67.2144,66.953,66.981,24495.0
2023-12-13 10:00:00,71.75,71.75,71.42,71.43,33324.0,66.981,66.981,66.673,66.6823,33324.0
2023-12-13 10:05:00,71.43,71.5,71.24,71.49,43891.0,66.6823,66.7477,66.5049,66.7383,43891.0
2023-12-13 10:10:00,71.49,71.56,71.42,71.45,27759.0,66.7383,66.8037,66.673,66.701,27759.0
2023-12-13 10:15:00,71.48,71.54,71.3,71.34,46401.0,66.729,66.785,66.561,66.5983,46401.0
2023-12-13 10:20:00,71.34,71.35,71.27,71.28,35747.0,66.5983,66.6076,66.533,66.5423,35747.0
2023-12-13 10:25:00,71.28,71.36,71.25,71.33,44479.0,66.5423,66.617,66.5143,66.589,44479.0
2023-12-13 10:30:00,71.32,71.32,71.07,71.09,31138.0,66.5796,66.5796,66.3462,66.3649,31138.0
2023-12-13 10:35:00,71.08,71.09,70.96,70.96,49426.0,66.3556,66.3649,66.2436,66.2436,49426.0
2023-12-13 10:40:00,70.99,70.99,70.81,70.84,37773.0,66.2716,66.2716,66.1035,66.1315,37773.0
2023-12-13 10:45:00,70.84,71.08,70.82,70.91,54321.0,66.1315,66.3556,66.1129,66.1969,54321.0
2023-12-13 10:50:00,70.91,70.93,70.72,70.84,45758.0,66.1969,66.2156,66.0195,66.1315,45758.0
2023-12-13 10:55:00,70.82,71.03,70.82,70.94,33872.0,66.1129,66.3089,66.1129,66.2249,33872.0
2023-12-13 11:00:00,70.93,71.27,70.93,71.26,24680.0,66.2156,66.533,66.2156,66.5236,24680.0
2023-12-13 11:05:00,71.24,71.33,71.22,71.28,19682.0,66.5049,66.589,66.4863,66.5423,19682.0
2023-12-13 11:10:00,71.3,71.3,71.19,71.21,19976.0,66.561,66.561,66.4583,66.4769,19976.0
2023-12-13 11:15:00,71.23,71.24,71.15,71.15,10791.0,66.4956,66.5049,66.4209,66.4209,10791.0
2023-12-13 11:20:00,71.15,71.25,71.15,71.17,14945.0,66.4209,66.5143,66.4209,66.4396,14945.0
2023-12-13 11:25:00,71.15,71.15,70.87,71.03,21080.0,66.4209,66.4209,66.1595,66.3089,21080.0
2023-12-13 11:30:00,71.05,71.05,70.87,70.96,14693.0,66.3276,66.3276,66.1595,66.2436,14693.0
2023-12-13 11:35:00,70.98,71.12,70.93,71.09,9957.0,66.2622,66.3929,66.2156,66.3649,9957.0
2023-12-13 11:40:00,71.06,71.06,70.99,71.0,15732.0,66.3369,66.3369,66.2716,66.2809,15732.0
2023-12-13 11:45:00,71.01,71.23,71.0,71.2,41921.0,66.2902,66.4956,66.2809,66.4676,41921.0
2023-12-13 11:50:00,71.2,71.2,71.1,71.11,10719.0,66.4676,66.4676,66.3743,66.3836,10719.0
2023-12-13 11:55:00,71.1,71.12,70.97,70.98,11734.0,66.3743,66.3929,66.2529,66.2622,11734.0
2023-12-13 12:00:00,70.99,71.01,70.87,70.89,11527.0,66.2716,66.2902,66.1595,66.1782,11527.0
2023-12-13 12:05:00,70.87,70.97,70.87,70.96,21756.0,66.1595,66.2529,66.1595,66.2436,21756.0
2023-12-13 12:10:00,70.94,70.95,70.84,70.89,12405.0,66.2249,66.2342,66.1315,66.1782,12405.0
2023-12-13 12:15:00,70.9,70.98,70.85,70.86,23238.0,66.1875,66.2622,66.1409,66.1502,23238.0
2023-12-13 12:20:00,70.86,70.88,70.81,70.83,22312.0,66.1502,66.1689,66.1035,66.1222,22312.0
2023-12-13 12:25:00,70.83,70.84,70.77,70.83,30457.0,66.1222,66.1315,66.0662,66.1222,30457.0
2023-12-13 12:30:00,70.88,71.03,70.84,71.03,26837.0,66.1689,66.3089,66.1315,66.3089,26837.0
2023-12-13 12:35:00,71.01,71.04,70.97,70.99,11762.0,66.2902,66.3182,66.2529,66.2716,11762.0
2023-12-13 12:40:00,70.99,71.0,70.96,70.98,7516.0,66.2716,66.2809,66.2436,66.2622,7516.0
2023-12-13 12:45:00,70.98,71.0,70.9,70.97,14447.0,66.2622,66.2809,66.1875,66.2529,14447.0
2023-12-13 12:50:00,70.96,71.0,70.96,71.0,11900.0,66.2436,66.2809,66.2436,66.2809,11900.0
2023-12-13 12:55:00,71.0,71.0,70.96,70.97,11782.0,66.2809,66.2809,66.2436,66.2529,11782.0
2023-12-13 13:00:00,70.98,71.01,70.96,70.99,30997.0,66.2622,66.2902,66.2436,66.2716,30997.0
2023-12-13 13:05:00,71.0,71.0,70.95,70.96,8525.0,66.2809,66.2809,66.2342,66.2436,8525.0
2023-12-13 13:10:00,70.96,71.0,70.91,70.93,14460.0,66.2436,66.2809,66.1969,66.2156,14460.0
2023-12-13 13:15:00,70.93,70.93,70.78,70.83,11401.0,66.2156,66.2156,66.0755,66.1222,11401.0
2023-12-13 13:20:00,70.83,70.84,70.79,70.79,7796.0,66.1222,66.1315,66.0849,66.0849,7796.0
2023-12-13 13:25:00,70.79,70.81,70.77,70.81,18895.0,66.0849,66.1035,66.0662,66.1035,18895.0
2023-12-13 13:30:00,70.81,70.85,70.76,70.76,20109.0,66.1035,66.1409,66.0569,66.0569,20109.0
2023-12-13 13:35:00,70.77,70.79,70.75,70.76,12942.0,66.0662,66.0849,66.0475,66.0569,12942.0
2023-12-13 13:40:00,70.75,70.77,70.68,70.77,23336.0,66.0475,66.0662,65.9822,66.0662,23336.0
2023-12-13 13:45:00,70.77,70.8,70.77,70.8,6277.0,66.0662,66.0942,66.0662,66.0942,6277.0
2023-12-13 13:50:00,70.79,70.96,70.78,70.95,11333.0,66.0849,66.2436,66.0755,66.2342,11333.0
2023-12-13 13:55:00,70.95,71.04,70.89,70.9,21972.0,66.2342,66.3182,66.1782,66.1875,21972.0
2023-12-13 14:00:00,70.92,71.51,70.91,71.45,71845.0,66.2062,66.757,66.1969,66.701,71845.0
2023-12-13 14:05:00,71.45,71.74,71.41,71.7,56465.0,66.701,66.9717,66.6636,66.9344,56465.0
2023-12-13 14:10:00,71.73,71.75,71.59,71.66,37096.0,66.9624,66.981,66.8317,66.897,37096.0
2023-12-13 14:15:00,71.64,71.74,71.61,71.67,19946.0,66.8784,66.9717,66.8504,66.9064,19946.0
2023-12-13 14:20:00,71.66,71.73,71.66,71.69,14210.0,66.897,66.9624,66.897,66.925,14210.0
2023-12-13 14:25:00,71.7,71.76,71.65,71.75,23467.0,66.9344,66.9904,66.8877,66.981,23467.0
2023-12-13 14:30:00,71.75,71.98,71.72,71.97,50404.0,66.981,67.1958,66.953,67.1864,50404.0
2023-12-13 14:35:00,72.0,72.0,71.82,71.91,26286.0,67.2144,67.2144,67.0464,67.1304,26286.0
2023-12-13 14:40:00,71.9,72.21,71.9,72.13,29143.0,67.1211,67.4105,67.1211,67.3358,29143.0
2023-12-13 14:45:00,72.14,72.35,72.14,72.28,97972.0,67.3451,67.5412,67.3451,67.4758,97972.0
2023-12-13 14:50:00,72.28,72.32,72.2,72.21,26917.0,67.4758,67.5132,67.4011,67.4105,26917.0
2023-12-13 14:55:00,72.21,72.42,72.2,72.35,26092.0,67.4105,67.6065,67.4011,67.5412,26092.0
2023-12-13 15:00:00,72.38,72.77,72.38,72.77,27331.0,67.5692,67.9333,67.5692,67.9333,27331.0
2023-12-13 15:05:00,72.75,72.81,72.69,72.77,21505.0,67.9146,67.9706,67.8586,67.9333,21505.0
2023-12-13 15:10:00,72.76,72.77,72.47,72.48,48970.0,67.9239,67.9333,67.6532,67.6625,48970.0
2023-12-13 15:15:00,72.47,72.54,72.39,72.41,36644.0,67.6532,67.7185,67.5785,67.5972,36644.0
2023-12-13 15:20:00,72.39,72.47,72.32,72.34,28191.0,67.5785,67.6532,67.5132,67.5318,28191.0
2023-12-13 15:25:00,72.33,72.33,72.14,72.2,56218.0,67.5225,67.5225,67.3451,67.4011,56218.0
2023-12-13 15:30:00,72.2,72.21,72.12,72.19,77936.0,67.4011,67.4105,67.3265,67.3918,77936.0
2023-12-13 15:35:00,72.2,72.68,72.18,72.55,73876.0,67.4011,67.8492,67.3825,67.7279,73876.0
2023-12-13 15:40:00,72.56,72.64,72.53,72.61,67480.0,67.7372,67.8119,67.7092,67.7839,67480.0
2023-12-13 15:45:00,72.62,72.62,72.34,72.34,89064.0,67.7932,67.7932,67.5318,67.5318,89064.0
2023-12-13 15:50:00,72.35,72.37,72.11,72.23,128399.0,67.5412,67.5598,67.3171,67.4291,128399.0
2023-12-13 15:55:00,72.24,72.51,72.18,72.36,313626.0,67.4385,67.6905,67.3825,67.5505,313626.0
2023-12-14 09:30:00,73.71,74.21,73.4,74.02,126654.0,68.8108,69.2775,68.5214,69.1002,126654.0
2023-12-14 09:35:00,74.02,74.06,73.75,73.89,48277.0,69.1002,69.1375,68.8481,68.9788,48277.0
2023-12-14 09:40:00,73.86,74.18,73.71,74.17,38591.0,68.9508,69.2495,68.8108,69.2402,38591.0
2023-12-14 09:45:00,74.16,74.22,73.85,73.87,61878.0,69.2309,69.2869,68.9415,68.9601,61878.0
2023-12-14 09:50:00,73.87,74.27,73.85,74.15,69639.0,68.9601,69.3336,68.9415,69.2215,69639.0
2023-12-14 09:55:00,74.14,74.48,74.14,74.48,27640.0,69.2122,69.5296,69.2122,69.5296,27640.0
2023-12-14 10:00:00,74.5,75.0,74.49,75.0,107999.0,69.5483,70.015,69.5389,70.015,107999.0
2023-12-14 10:05:00,75.0,75.11,74.93,74.99,71032.0,70.015,70.1177,69.9497,70.0057,71032.0
2023-12-14 10:10:00,74.98,75.07,74.71,74.75,79224.0,69.9964,70.0804,69.7443,69.7817,79224.0
2023-12-14 10:15:00,74.74,75.08,74.67,75.04,41939.0,69.7723,70.0897,69.707,70.0524,41939.0
2023-12-14 10:20:00,75.06,75.49,75.05,75.49,34700.0,70.071,70.4725,70.0617,70.4725,34700.0
2023-12-14 10:25:00,75.48,75.73,75.48,75.65,35405.0,70.4631,70.6965,70.4631,70.6218,35405.0
2023-12-14 10:30:00,75.63,75.67,75.41,75.67,30782.0,70.6032,70.6405,70.3978,70.6405,30782.0
2023-12-14 10:35:00,75.7,75.82,75.62,75.8,92721.0,70.6685,70.7805,70.5938,70.7619,92721.0
2023-12-14 10:40:00,75.8,75.81,75.49,75.51,19662.0,70.7619,70.7712,70.4725,70.4911,19662.0
2023-12-14 10:45:00,75.5,75.5,75.23,75.28,22881.0,70.4818,70.4818,70.2297,70.2764,22881.0
2023-12-14 10:50:00,75.29,75.46,75.28,75.44,15122.0,70.2858,70.4445,70.2764,70.4258,15122.0
2023-12-14 10:55:00,75.43,75.46,75.35,75.45,21133.0,70.4165,70.4445,70.3418,70.4351,21133.0
2023-12-14 11:00:00,75.44,75.44,75.32,75.33,43864.0,70.4258,70.4258,70.3138,70.3231,43864.0
2023-12-14 11:05:00,75.34,75.57,75.3,75.51,21847.0,70.3324,70.5471,70.2951,70.4911,21847.0
2023-12-14 11:10:00,75.49,75.65,75.49,75.59,32956.0,70.4725,70.6218,70.4725,70.5658,32956.0
2023-12-14 11:15:00,75.62,75.77,75.57,75.77,19403.0,70.5938,70.7339,70.5471,70.7339,19403.0
2023-12-14 11:20:00,75.75,75.88,75.72,75.88,34466.0,70.7152,70.8365,70.6872,70.8365,34466.0
2023-12-14 11:25:00,75.86,75.97,75.82,75.91,36293.0,70.8179,70.9206,70.7805,70.8646,36293.0
2023-12-14 11:30:00,75.92,76.03,75.89,75.92,29696.0,70.8739,70.9766,70.8459,70.8739,29696.0
2023-12-14 11:35:00,75.92,76.08,75.92,76.03,38878.0,70.8739,71.0233,70.8739,70.9766,38878.0
2023-12-14 11:40:00,76.03,76.07,75.95,75.96,19603.0,70.9766,71.0139,70.9019,70.9112,19603.0
2023-12-14 11:45:00,75.95,75.97,75.76,75.95,20824.0,70.9019,70.9206,70.7245,70.9019,20824.0
2023-12-14 11:50:00,75.95,76.18,75.94,76.17,41674.0,70.9019,71.1166,70.8926,71.1073,41674.0
2023-12-14 11:55:00,76.17,76.56,76.16,76.56,57301.0,71.1073,71.4713,71.0979,71.4713,57301.0
2023-12-14 12:00:00,76.56,76.58,76.48,76.53,31098.0,71.4713,71.49,71.3967,71.4433,31098.0
2023-12-14 12:05:00,76.54,76.79,76.53,76.76,38172.0,71.4527,71.6861,71.4433,71.6581,38172.0
2023-12-14 12:10:00,76.77,76.88,76.77,76.84,40327.0,71.6674,71.7701,71.6674,71.7327,40327.0
2023-12-14 12:15:00,76.85,76.95,76.66,76.67,54328.0,71.7421,71.8354,71.5647,71.574,54328.0
2023-12-14 12:20:00,76.67,76.74,76.58,76.6,33320.0,71.574,71.6394,71.49,71.5087,33320.0
2023-12-14 12:25:00,76.59,76.95,76.58,76.92,33800.0,71.4994,71.8354,71.49,71.8074,33800.0
2023-12-14 12:30:00,76.93,77.06,76.87,77.02,65109.0,71.8168,71.9381,71.7607,71.9008,65109.0
2023-12-14 12:35:00,77.01,77.02,76.74,76.79,48995.0,71.8914,71.9008,71.6394,71.6861,48995.0
2023-12-14 12:40:00,76.79,76.98,76.79,76.96,14153.0,71.6861,71.8634,71.6861,71.8448,14153.0
2023-12-14 12:45:00,76.95,76.98,76.8,76.98,20924.0,71.8354,71.8634,71.6954,71.8634,20924.0
2023-12-14 12:50:00,76.98,77.04,76.9,76.93,16965.0,71.8634,71.9194,71.7887,71.8168,16965.0
2023-12-14 12:55:00,76.93,76.94,76.79,76.79,21647.0,71.8168,71.8261,71.6861,71.6861,21647.0
2023-12-14 13:00:00,76.79,76.8,76.59,76.62,37800.0,71.6861,71.6954,71.4994,71.5274,37800.0
2023-12-14 13:05:00,76.63,76.73,76.6,76.73,45029.0,71.5367,71.63,71.5087,71.63,45029.0
2023-12-14 13:10:00,76.74,77.06,76.73,77.03,41638.0,71.6394,71.9381,71.63,71.9101,41638.0
2023-12-14 13:15:00,77.03,77.12,77.02,77.11,55980.0,71.9101,71.9941,71.9008,71.9848,55980.0
2023-12-14 13:20:00,77.1,77.13,77.0,77.09,48834.0,71.9755,72.0035,71.8821,71.9661,48834.0
2023-12-14 13:25:00,77.08,77.17,77.04,77.11,22178.0,71.9568,72.0408,71.9194,71.9848,22178.0
2023-12-14 13:30:00,77.1,77.14,76.86,76.93,38382.0,71.9755,72.0128,71.7514,71.8168,38382.0
2023-12-14 13:35:00,76.91,76.94,76.79,76.86,27734.0,71.7981,71.8261,71.6861,71.7514,27734.0
2023-12-14 13:40:00,76.86,77.0,76.83,76.96,31199.0,71.7514,71.8821,71.7234,71.8448,31199.0
2023-12-14 13:45:00,76.96,77.15,76.96,77.08,61377.0,71.8448,72.0221,71.8448,71.9568,61377.0
2023-12-14 13:50:00,77.08,77.09,76.84,76.91,81786.0,71.9568,71.9661,71.7327,71.7981,81786.0
2023-12-14 13:55:00,76.94,77.12,76.93,77.11,26260.0,71.8261,71.9941,71.8168,71.9848,26260.0
2023-12-14 14:00:00,77.11,77.14,76.95,76.98,44832.0,71.9848,72.0128,71.8354,71.8634,44832.0
2023-12-14 14:05:00,77.0,77.18,76.98,77.14,26803.0,71.8821,72.0501,71.8634,72.0128,26803.0
2023-12-14 14:10:00,77.14,77.3,77.12,77.29,22237.0,72.0128,72.1622,71.9941,72.1528,22237.0
2023-12-14 14:15:00,77.28,77.33,77.2,77.3,36167.0,72.1435,72.1902,72.0688,72.1622,36167.0
2023-12-14 14:20:00,77.28,77.34,77.23,77.34,80231.0,72.1435,72.1995,72.0968,72.1995,80231.0
2023-12-14 14:25:00,77.33,77.48,77.33,77.48,23359.0,72.1902,72.3302,72.1902,72.3302,23359.0
2023-12-14 14:30:00,77.47,77.49,77.43,77.48,26420.0,72.3209,72.3395,72.2835,72.3302,26420.0
2023-12-14 14:35:00,77.48,77.51,77.41,77.51,26425.0,72.3302,72.3582,72.2649,72.3582,26425.0
2023-12-14 14:40:00,77.51,77.51,77.31,77.41,22975.0,72.3582,72.3582,72.1715,72.2649,22975.0
2023-12-14 14:45:00,77.39,77.46,77.33,77.39,36945.0,72.2462,72.3115,72.1902,72.2462,36945.0
2023-12-14 14:50:00,77.39,77.42,77.29,77.3,15411.0,72.2462,72.2742,72.1528,72.1622,15411.0
2023-12-14 14:55:00,77.3,77.38,77.25,77.37,20677.0,72.1622,72.2368,72.1155,72.2275,20677.0
2023-12-14 15:00:00,77.36,77.45,77.31,77.43,18298.0,72.2182,72.3022,72.1715,72.2835,18298.0
2023-12-14 15:05:00,77.42,77.5,77.36,77.49,31631.0,72.2742,72.3489,72.2182,72.3395,31631.0
2023-12-14 15:10:00,77.5,77.55,77.47,77.52,38754.0,72.3489,72.3955,72.3209,72.3675,38754.0
2023-12-14 15:15:00,77.53,77.55,77.46,77.55,32202.0,72.3769,72.3955,72.3115,72.3955,32202.0
2023-12-14 15:20:00,77.56,77.79,77.55,77.72,67292.0,72.4049,72.6196,72.3955,72.5542,67292.0
2023-12-14 15:25:00,77.73,77.82,77.73,77.79,50929.0,72.5636,72.6476,72.5636,72.6196,50929.0
2023-12-14 15:30:00,77.8,77.84,77.76,77.78,65259.0,72.6289,72.6663,72.5916,72.6103,65259.0
2023-12-14 15:35:00,77.78,78.05,77.76,77.92,82684.0,72.6103,72.8623,72.5916,72.741,82684.0
2023-12-14 15:40:00,77.92,77.94,77.82,77.86,74107.0,72.741,72.7596,72.6476,72.6849,74107.0
2023-12-14 15:45:00,77.86,77.88,77.71,77.75,109112.0,72.6849,72.7036,72.5449,72.5823,109112.0
2023-12-14 15:50:00,77.74,77.74,77.48,77.58,184117.0,72.5729,72.5729,72.3302,72.4236,184117.0
2023-12-14 15:55:00,77.58,77.63,77.47,77.5,425752.0,72.4236,72.4702,72.3209,72.3489,425752.0
2023-12-15 09:30:00,78.05,78.42,77.79,77.97,276342.0,72.8623,73.2077,72.6196,72.7876,276342.0
2023-12-15 09:35:00,77.96,78.02,77.04,77.33,33804.0,72.7783,72.8343,71.9194,72.1902,33804.0
2023-12-15 09:40:00,77.29,77.34,76.77,76.79,43440.0,72.1528,72.1995,71.6674,71.6861,43440.0
2023-12-15 09:45:00,76.78,77.0,76.58,76.84,19836.0,71.6767,71.8821,71.49,71.7327,19836.0
2023-12-15 09:50:00,76.81,77.0,76.55,76.98,35320.0,71.7047,71.8821,71.462,71.8634,35320.0
2023-12-15 09:55:00,76.98,77.24,76.98,77.24,33169.0,71.8634,72.1062,71.8634,72.1062,33169.0
2023-12-15 10:00:00,77.24,77.55,77.16,77.51,75576.0,72.1062,72.3955,72.0315,72.3582,75576.0
2023-12-15 10:05:00,77.51,77.7,77.44,77.6,50126.0,72.3582,72.5356,72.2929,72.4422,50126.0
2023-12-15 10:10:00,77.57,77.7,77.5,77.5,36487.0,72.4142,72.5356,72.3489,72.3489,36487.0
2023-12-15 10:15:00,77.48,77.48,77.12,77.32,28785.0,72.3302,72.3302,71.9941,72.1808,28785.0
2023-12-15 10:20:00,77.33,77.67,77.32,77.66,47016.0,72.1902,72.5076,72.1808,72.4982,47016.0
2023-12-15 10:25:00,77.66,77.78,77.62,77.76,26835.0,72.4982,72.6103,72.4609,72.5916,26835.0
2023-12-15 10:30:00,77.75,77.75,77.62,77.67,26906.0,72.5823,72.5823,72.4609,72.5076,26906.0
2023-12-15 10:35:00,77.7,77.8,77.57,77.57,19048.0,72.5356,72.6289,72.4142,72.4142,19048.0
2023-12-15 10:40:00,77.56,77.57,77.39,77.39,13935.0,72.4049,72.4142,72.2462,72.2462,13935.0
2023-12-15 10:45:00,77.38,77.41,77.29,77.38,17215.0,72.2368,72.2649,72.1528,72.2368,17215.0
2023-12-15 10:50:00,77.37,77.53,77.34,77.51,20529.0,72.2275,72.3769,72.1995,72.3582,20529.0
2023-12-15 10:55:00,77.52,77.66,77.5,77.6,29765.0,72.3675,72.4982,72.3489,72.4422,29765.0
2023-12-15 11:00:00,77.6,77.83,77.6,77.81,15213.0,72.4422,72.6569,72.4422,72.6383,15213.0
2023-12-15 11:05:00,77.81,77.92,77.6,77.68,27398.0,72.6383,72.741,72.4422,72.5169,27398.0
2023-12-15 11:10:00,77.68,77.7,77.55,77.64,22852.0,72.5169,72.5356,72.3955,72.4796,22852.0
2023-12-15 11:15:00,77.64,77.73,77.58,77.7,10887.0,72.4796,72.5636,72.4236,72.5356,10887.0
2023-12-15 11:20:00,77.69,77.75,77.64,77.73,12341.0,72.5262,72.5823,72.4796,72.5636,12341.0
2023-12-15 11:25:00,77.74,77.85,77.74,77.84,20023.0,72.5729,72.6756,72.5729,72.6663,20023.0
2023-12-15 11:30:00,77.83,77.92,77.78,77.9,21387.0,72.6569,72.741,72.6103,72.7223,21387.0
2023-12-15 11:35:00,77.9,78.02,77.86,77.98,26627.0,72.7223,72.8343,72.6849,72.797,26627.0
2023-12-15 11:40:00,77.98,78.08,77.86,78.05,47832.0,72.797,72.8903,72.6849,72.8623,47832.0
2023-12-15 11:45:00,78.05,78.05,77.73,77.75,28351.0,72.8623,72.8623,72.5636,72.5823,28351.0
2023-12-15 11:50:00,77.73,77.74,77.4,77.4,14484.0,72.5636,72.5729,72.2555,72.2555,14484.0
2023-12-15 11:55:00,77.38,77.48,77.33,77.47,14943.0,72.2368,72.3302,72.1902,72.3209,14943.0
2023-12-15 12:00:00,77.47,77.47,77.31,77.34,16664.0,72.3209,72.3209,72.1715,72.1995,16664.0
2023-12-15 12:05:00,77.35,77.43,77.33,77.43,7839.0,72.2088,72.2835,72.1902,72.2835,7839.0
2023-12-15 12:10:00,77.43,77.48,77.33,77.36,13701.0,72.2835,72.3302,72.1902,72.2182,13701.0
2023-12-15 12:15:00,77.34,77.35,77.26,77.27,10736.0,72.1995,72.2088,72.1248,72.1342,10736.0
2023-12-15 12:20:00,77.26,77.28,77.11,77.12,13085.0,72.1248,72.1435,71.9848,71.9941,13085.0
2023-12-15 12:25:00,77.14,77.16,77.06,77.11,7416.0,72.0128,72.0315,71.9381,71.9848,7416.0
2023-12-15 12:30:00,77.13,77.24,77.12,77.21,19562.0,72.0035,72.1062,71.9941,72.0781,19562.0
2023-12-15 12:35:00,77.21,77.22,77.02,77.1,18036.0,72.0781,72.0875,71.9008,71.9755,18036.0
2023-12-15 12:40:00,77.08,77.09,76.97,76.97,18698.0,71.9568,71.9661,71.8541,71.8541,18698.0
2023-12-15 12:45:00,76.95,76.95,76.82,76.89,27310.0,71.8354,71.8354,71.7141,71.7794,27310.0
2023-12-15 12:50:00,76.88,76.91,76.76,76.9,28526.0,71.7701,71.7981,71.6581,71.7887,28526.0
2023-12-15 12:55:00,76.88,76.9,76.73,76.77,16514.0,71.7701,71.7887,71.63,71.6674,16514.0
2023-12-15 13:00:00,76.78,76.81,76.73,76.79,13126.0,71.6767,71.7047,71.63,71.6861,13126.0
2023-12-15 13:05:00,76.77,76.8,76.67,76.69,16985.0,71.6674,71.6954,71.574,71.5927,16985.0
2023-12-15 13:10:00,76.69,76.72,76.64,76.65,11836.0,71.5927,71.6207,71.546,71.5554,11836.0
2023-12-15 13:15:00,76.65,76.66,76.59,76.61,13433.0,71.5554,71.5647,71.4994,71.518,13433.0
2023-12-15 13:20:00,76.6,76.63,76.56,76.62,15129.0,71.5087,71.5367,71.4713,71.5274,15129.0
2023-12-15 13:25:00,76.6,76.71,76.57,76.66,17232.0,71.5087,71.6114,71.4807,71.5647,17232.0
2023-12-15 13:30:00,76.67,76.69,76.57,76.58,13238.0,71.574,71.5927,71.4807,71.49,13238.0
2023-12-15 13:35:00,76.58,76.79,76.57,76.76,17012.0,71.49,71.6861,71.4807,71.6581,17012.0
2023-12-15 13:40:00,76.75,76.83,76.71,76.81,12223.0,71.6487,71.7234,71.6114,71.7047,12223.0
2023-12-15 13:45:00,76.82,76.9,76.79,76.89,12603.0,71.7141,71.7887,71.6861,71.7794,12603.0
2023-12-15 13:50:00,76.89,76.95,76.88,76.9,10840.0,71.7794,71.8354,71.7701,71.7887,10840.0
2023-12-15 13:55:00,76.91,76.99,76.91,76.95,10023.0,71.7981,71.8728,71.7981,71.8354,10023.0
2023-12-15 14:00:00,76.92,77.05,76.92,77.01,9002.0,71.8074,71.9288,71.8074,71.8914,9002.0
2023-12-15 14:05:00,77.01,77.02,76.86,76.91,16484.0,71.8914,71.9008,71.7514,71.7981,16484.0
2023-12-15 14:10:00,76.91,76.99,76.85,76.98,8602.0,71.7981,71.8728,71.7421,71.8634,8602.0
2023-12-15 14:15:00,76.98,77.13,76.98,77.12,28615.0,71.8634,72.0035,71.8634,71.9941,28615.0
2023-12-15 14:20:00,77.1,77.11,77.03,77.06,15466.0,71.9755,71.9848,71.9101,71.9381,15466.0
2023-12-15 14:25:00,77.05,77.06,77.0,77.03,16576.0,71.9288,71.9381,71.8821,71.9101,16576.0
2023-12-15 14:30:00,77.03,77.05,76.91,76.93,13241.0,71.9101,71.9288,71.7981,71.8168,13241.0
2023-12-15 14:35:00,76.92,77.01,76.92,77.01,8825.0,71.8074,71.8914,71.8074,71.8914,8825.0
2023-12-15 14:40:00,76.99,77.02,76.94,77.01,9652.0,71.8728,71.9008,71.8261,71.8914,9652.0
2023-12-15 14:45:00,77.0,77.07,77.0,77.01,19466.0,71.8821,71.9474,71.8821,71.8914,19466.0
2023-12-15 14:50:00,77.01,77.04,76.99,77.01,10605.0,71.8914,71.9194,71.8728,71.8914,10605.0
2023-12-15 14:55:00,77.01,77.09,76.94,77.04,44551.0,71.8914,71.9661,71.8261,71.9194,44551.0
2023-12-15 15:00:00,77.03,77.13,77.01,77.04,12966.0,71.9101,72.0035,71.8914,71.9194,12966.0
2023-12-15 15:05:00,77.03,77.03,76.9,76.9,12101.0,71.9101,71.9101,71.7887,71.7887,12101.0
2023-12-15 15:10:00,76.9,76.94,76.79,76.8,16659.0,71.7887,71.8261,71.6861,71.6954,16659.0
2023-12-15 15:15:00,76.79,76.87,76.76,76.86,14166.0,71.6861,71.7607,71.6581,71.7514,14166.0
2023-12-15 15:20:00,76.87,76.96,76.86,76.92,17264.0,71.7607,71.8448,71.7514,71.8074,17264.0
2023-12-15 15:25:00,76.93,76.95,76.88,76.89,20083.0,71.8168,71.8354,71.7701,71.7794,20083.0
2023-12-15 15:30:00,76.89,76.95,76.87,76.88,28902.0,71.7794,71.8354,71.7607,71.7701,28902.0
2023-12-15 15:35:00,76.88,77.04,76.87,76.98,35338.0,71.7701,71.9194,71.7607,71.8634,35338.0
2023-12-15 15:40:00,76.98,77.1,76.95,77.03,39449.0,71.8634,71.9755,71.8354,71.9101,39449.0
2023-12-15 15:45:00,77.03,77.16,77.01,77.13,54686.0,71.9101,72.0315,71.8914,72.0035,54686.0
2023-12-15 15:50:00,77.14,77.33,77.04,77.28,108979.0,72.0128,72.1902,71.9194,72.1435,108979.0
2023-12-15 15:55:00,77.28,77.42,77.28,77.3,241608.0,72.1435,72.2742,72.1435,72.1622,241608.0
2023-12-18 09:30:00,77.5,77.5,76.79,76.94,79584.0,72.3489,72.3489,71.6861,71.8261,79584.0
2023-12-18 09:35:00,76.91,77.33,76.91,77.27,16825.0,71.7981,72.1902,71.7981,72.1342,16825.0
2023-12-18 09:40:00,77.26,77.28,76.95,77.13,9290.0,72.1248,72.1435,71.8354,72.0035,9290.0
2023-12-18 09:45:00,77.14,77.4,77.14,77.36,11677.0,72.0128,72.2555,72.0128,72.2182,11677.0
2023-12-18 09:50:00,77.4,77.53,77.05,77.15,27417.0,72.2555,72.3769,71.9288,72.0221,27417.0
2023-12-18 09:55:00,77.11,77.14,76.8,76.83,13531.0,71.9848,72.0128,71.6954,71.7234,13531.0
2023-12-18 10:00:00,76.82,77.04,76.79,76.85,16684.0,71.7141,71.9194,71.6861,71.7421,16684.0
2023-12-18 10:05:00,76.83,76.96,76.8,76.84,16632.0,71.7234,71.8448,71.6954,71.7327,16632.0
2023-12-18 10:10:00,76.86,77.06,76.85,77.03,20046.0,71.7514,71.9381,71.7421,71.9101,20046.0
2023-12-18 10:15:00,77.02,77.07,76.91,77.01,9900.0,71.9008,71.9474,71.7981,71.8914,9900.0
2023-12-18 10:20:00,76.98,77.0,76.81,76.83,6750.0,71.8634,71.8821,71.7047,71.7234,6750.0
2023-12-18 10:25:00,76.8,76.8,76.62,76.78,10645.0,71.6954,71.6954,71.5274,71.6767,10645.0
2023-12-18 10:30:00,76.77,76.89,76.77,76.89,11141.0,71.6674,71.7794,71.6674,71.7794,11141.0
2023-12-18 10:35:00,76.89,77.01,76.84,76.95,29641.0,71.7794,71.8914,71.7327,71.8354,29641.0
2023-12-18 10:40:00,76.94,77.21,76.94,77.19,9004.0,71.8261,72.0781,71.8261,72.0595,9004.0
2023-12-18 10:45:00,77.22,77.22,77.07,77.11,13361.0,72.0875,72.0875,71.9474,71.9848,13361.0
2023-12-18 10:50:00,77.13,77.13,76.95,76.98,9766.0,72.0035,72.0035,71.8354,71.8634,9766.0
2023-12-18 10:55:00,76.98,76.99,76.89,76.94,8521.0,71.8634,71.8728,71.7794,71.8261,8521.0
2023-12-18 11:00:00,76.91,77.01,76.86,76.92,10212.0,71.7981,71.8914,71.7514,71.8074,10212.0
2023-12-18 11:05:00,76.92,76.96,76.87,76.94,51492.0,71.8074,71.8448,71.7607,71.8261,51492.0
2023-12-18 11:10:00,76.92,77.15,76.92,77.04,11754.0,71.8074,72.0221,71.8074,71.9194,11754.0
2023-12-18 11:15:00,77.04,77.12,77.03,77.1,8202.0,71.9194,71.9941,71.9101,71.9755,8202.0
2023-12-18 11:20:00,77.12,77.26,77.09,77.09,9438.0,71.9941,72.1248,71.9661,71.9661,9438.0
2023-12-18 11:25:00,77.11,77.17,77.09,77.16,7780.0,71.9848,72.0408,71.9661,72.0315,7780.0
2023-12-18 11:30:00,77.15,77.15,76.95,76.98,8876.0,72.0221,72.0221,71.8354,71.8634,8876.0
2023-12-18 11:35:00,76.99,77.0,76.85,76.93,9275.0,71.8728,71.8821,71.7421,71.8168,9275.0
2023-12-18 11:40:00,76.93,77.01,76.91,76.98,9315.0,71.8168,71.8914,71.7981,71.8634,9315.0
2023-12-18 11:45:00,77.0,77.11,76.99,77.04,13077.0,71.8821,71.9848,71.8728,71.9194,13077.0
2023-12-18 11:50:00,77.05,77.13,77.01,77.01,12400.0,71.9288,72.0035,71.8914,71.8914,12400.0
2023-12-18 11:55:00,77.0,77.05,76.95,77.01,9653.0,71.8821,71.9288,71.8354,71.8914,9653.0
2023-12-18 12:00:00,77.02,77.1,76.96,76.98,9187.0,71.9008,71.9755,71.8448,71.8634,9187.0
2023-12-18 12:05:00,76.98,77.0,76.94,77.0,7895.0,71.8634,71.8821,71.8261,71.8821,7895.0
2023-12-18 12:10:00,77.04,77.14,77.03,77.11,4702.0,71.9194,72.0128,71.9101,71.9848,4702.0
2023-12-18 12:15:00,77.14,77.18,77.09,77.17,7680.0,72.0128,72.0501,71.9661,72.0408,7680.0
2023-12-18 12:20:00,77.15,77.22,77.12,77.17,7508.0,72.0221,72.0875,71.9941,72.0408,7508.0
2023-12-18 12:25:00,77.17,77.23,77.15,77.18,7366.0,72.0408,72.0968,72.0221,72.0501,7366.0
2023-12-18 12:30:00,77.2,77.33,77.2,77.27,4011.0,72.0688,72.1902,72.0688,72.1342,4011.0
2023-12-18 12:35:00,77.29,77.35,77.29,77.35,3310.0,72.1528,72.2088,72.1528,72.2088,3310.0
2023-12-18 12:40:00,77.37,77.42,77.3,77.36,15489.0,72.2275,72.2742,72.1622,72.2182,15489.0
2023-12-18 12:45:00,77.37,77.37,77.22,77.3,13870.0,72.2275,72.2275,72.0875,72.1622,13870.0
2023-12-18 12:50:00,77.29,77.29,77.18,77.19,6853.0,72.1528,72.1528,72.0501,72.0595,6853.0
2023-12-18 12:55:00,77.19,77.37,77.17,77.34,8789.0,72.0595,72.2275,72.0408,72.1995,8789.0
2023-12-18 13:00:00,77.32,77.35,77.2,77.2,6515.0,72.1808,72.2088,72.0688,72.0688,6515.0
2023-12-18 13:05:00,77.19,77.27,77.18,77.2,3652.0,72.0595,72.1342,72.0501,72.0688,3652.0
2023-12-18 13:10:00,77.19,77.24,77.13,77.15,3732.0,72.0595,72.1062,72.0035,72.0221,3732.0
2023-12-18 13:15:00,77.15,77.21,77.15,77.19,8262.0,72.0221,72.0781,72.0221,72.0595,8262.0
2023-12-18 13:20:00,77.19,77.27,77.18,77.19,5051.0,72.0595,72.1342,72.0501,72.0595,5051.0
2023-12-18 13:25:00,77.18,77.25,77.17,77.25,5086.0,72.0501,72.1155,72.0408,72.1155,5086.0
2023-12-18 13:30:00,77.24,77.28,77.12,77.12,45805.0,72.1062,72.1435,71.9941,71.9941,45805.0
2023-12-18 13:35:00,77.12,77.17,77.07,77.11,14658.0,71.9941,72.0408,71.9474,71.9848,14658.0
2023-12-18 13:40:00,77.1,77.13,77.08,77.09,5285.0,71.9755,72.0035,71.9568,71.9661,5285.0
2023-12-18 13:45:00,77.09,77.11,76.99,77.0,13126.0,71.9661,71.9848,71.8728,71.8821,13126.0
2023-12-18 13:50:00,77.02,77.04,76.95,76.99,14853.0,71.9008,71.9194,71.8354,71.8728,14853.0
2023-12-18 13:55:00,77.0,77.04,76.96,76.98,7955.0,71.8821,71.9194,71.8448,71.8634,7955.0
2023-12-18 14:00:00,76.98,77.01,76.96,76.99,9820.0,71.8634,71.8914,71.8448,71.8728,9820.0
2023-12-18 14:05:00,76.98,76.99,76.85,76.86,12402.0,71.8634,71.8728,71.7421,71.7514,12402.0
2023-12-18 14:10:00,76.85,76.89,76.83,76.89,11825.0,71.7421,71.7794,71.7234,71.7794,11825.0
2023-12-18 14:15:00,76.88,76.91,76.8,76.83,6981.0,71.7701,71.7981,71.6954,71.7234,6981.0
2023-12-18 14:20:00,76.83,76.91,76.82,76.9,7618.0,71.7234,71.7981,71.7141,71.7887,7618.0
2023-12-18 14:25:00,76.85,76.87,76.78,76.87,21827.0,71.7421,71.7607,71.6767,71.7607,21827.0
2023-12-18 14:30:00,76.87,76.87,76.79,76.83,19861.0,71.7607,71.7607,71.6861,71.7234,19861.0
2023-12-18 14:35:00,76.83,76.99,76.83,76.93,17641.0,71.7234,71.8728,71.7234,71.8168,17641.0
2023-12-18 14:40:00,76.94,77.11,76.94,77.11,13627.0,71.8261,71.9848,71.8261,71.9848,13627.0
2023-12-18 14:45:00,77.11,77.17,77.07,77.15,26996.0,71.9848,72.0408,71.9474,72.0221,26996.0
2023-12-18 14:50:00,77.16,77.25,77.16,77.23,18202.0,72.0315,72.1155,72.0315,72.0968,18202.0
2023-12-18 14:55:00,77.23,77.23,77.14,77.18,14372.0,72.0968,72.0968,72.0128,72.0501,14372.0
2023-12-18 15:00:00,77.18,77.19,77.12,77.15,16878.0,72.0501,72.0595,71.9941,72.0221,16878.0
2023-12-18 15:05:00,77.14,77.17,77.08,77.11,20782.0,72.0128,72.0408,71.9568,71.9848,20782.0
2023-12-18 15:10:00,77.11,77.21,77.1,77.2,6669.0,71.9848,72.0781,71.9755,72.0688,6669.0
2023-12-18 15:15:00,77.21,77.25,77.19,77.23,12762.0,72.0781,72.1155,72.0595,72.0968,12762.0
2023-12-18 15:20:00,77.21,77.32,77.21,77.31,19709.0,72.0781,72.1808,72.0781,72.1715,19709.0
2023-12-18 15:25:00,77.31,77.32,77.23,77.26,24297.0,72.1715,72.1808,72.0968,72.1248,24297.0
2023-12-18 15:30:00,77.25,77.3,77.19,77.24,37473.0,72.1155,72.1622,72.0595,72.1062,37473.0
2023-12-18 15:35:00,77.24,77.27,77.22,77.27,18768.0,72.1062,72.1342,72.0875,72.1342,18768.0
2023-12-18 15:40:00,77.27,77.36,77.27,77.35,24444.0,72.1342,72.2182,72.1342,72.2088,24444.0
2023-12-18 15:45:00,77.35,77.48,77.33,77.46,46718.0,72.2088,72.3302,72.1902,72.3115,46718.0
2023-12-18 15:50:00,77.45,77.47,77.4,77.47,78728.0,72.3022,72.3209,72.2555,72.3209,78728.0
2023-12-18 15:55:00,77.47,77.5,77.32,77.33,179909.0,72.3209,72.3489,72.1808,72.1902,179909.0
2023-12-19 09:30:00,77.5,77.74,76.75,76.8,83509.0,72.3489,72.5729,71.6487,71.6954,83509.0
2023-12-19 09:35:00,76.66,77.26,76.66,77.12,37381.0,71.5647,72.1248,71.5647,71.9941,37381.0
2023-12-19 09:40:00,77.14,77.25,77.12,77.16,10840.0,72.0128,72.1155,71.9941,72.0315,10840.0
2023-12-19 09:45:00,77.16,77.55,77.13,77.52,16145.0,72.0315,72.3955,72.0035,72.3675,16145.0
2023-12-19 09:50:00,77.52,77.61,77.36,77.5,40086.0,72.3675,72.4516,72.2182,72.3489,40086.0
2023-12-19 09:55:00,77.48,77.52,77.39,77.39,4180.0,72.3302,72.3675,72.2462,72.2462,4180.0
2023-12-19 10:00:00,77.39,77.56,77.39,77.51,5995.0,72.2462,72.4049,72.2462,72.3582,5995.0
2023-12-19 10:05:00,77.5,77.53,77.47,77.48,6217.0,72.3489,72.3769,72.3209,72.3302,6217.0
2023-12-19 10:10:00,77.51,77.53,77.45,77.47,9564.0,72.3582,72.3769,72.3022,72.3209,9564.0
2023-12-19 10:15:00,77.45,77.48,77.35,77.41,17706.0,72.3022,72.3302,72.2088,72.2649,17706.0
2023-12-19 10:20:00,77.38,77.43,77.32,77.4,7516.0,72.2368,72.2835,72.1808,72.2555,7516.0
2023-12-19 10:25:00,77.37,77.51,77.28,77.45,12370.0,72.2275,72.3582,72.1435,72.3022,12370.0
2023-12-19 10:30:00,77.42,77.44,77.31,77.32,11529.0,72.2742,72.2929,72.1715,72.1808,11529.0
2023-12-19 10:35:00,77.32,77.49,77.21,77.49,17501.0,72.1808,72.3395,72.0781,72.3395,17501.0
2023-12-19 10:40:00,77.5,77.57,77.45,77.47,5735.0,72.3489,72.4142,72.3022,72.3209,5735.0
2023-12-19 10:45:00,77.47,77.61,77.46,77.61,11694.0,72.3209,72.4516,72.3115,72.4516,11694.0
2023-12-19 10:50:00,77.62,77.62,77.49,77.52,10201.0,72.4609,72.4609,72.3395,72.3675,10201.0
2023-12-19 10:55:00,77.52,77.58,77.49,77.52,7521.0,72.3675,72.4236,72.3395,72.3675,7521.0
2023-12-19 11:00:00,77.51,77.56,77.48,77.52,4486.0,72.3582,72.4049,72.3302,72.3675,4486.0
2023-12-19 11:05:00,77.52,77.53,77.46,77.53,13344.0,72.3675,72.3769,72.3115,72.3769,13344.0
2023-12-19 11:10:00,77.53,77.64,77.53,77.64,7602.0,72.3769,72.4796,72.3769,72.4796,7602.0
2023-12-19 11:15:00,77.66,77.72,77.64,77.65,7666.0,72.4982,72.5542,72.4796,72.4889,7666.0
2023-12-19 11:20:00,77.65,77.66,77.52,77.52,8872.0,72.4889,72.4982,72.3675,72.3675,8872.0
2023-12-19 11:25:00,77.51,77.51,77.39,77.39,5067.0,72.3582,72.3582,72.2462,72.2462,5067.0
2023-12-19 11:30:00,77.4,77.42,77.24,77.27,8249.0,72.2555,72.2742,72.1062,72.1342,8249.0
2023-12-19 11:35:00,77.28,77.49,77.28,77.49,6132.0,72.1435,72.3395,72.1435,72.3395,6132.0
2023-12-19 11:40:00,77.47,77.51,77.46,77.49,4977.0,72.3209,72.3582,72.3115,72.3395,4977.0
2023-12-19 11:45:00,77.49,77.49,77.4,77.43,8964.0,72.3395,72.3395,72.2555,72.2835,8964.0
2023-12-19 11:50:00,77.43,77.51,77.42,77.46,11858.0,72.2835,72.3582,72.2742,72.3115,11858.0
2023-12-19 11:55:00,77.48,77.51,77.44,77.45,7620.0,72.3302,72.3582,72.2929,72.3022,7620.0
2023-12-19 12:00:00,77.45,77.49,77.29,77.32,18967.0,72.3022,72.3395,72.1528,72.1808,18967.0
2023-12-19 12:05:00,77.31,77.47,77.29,77.45,10115.0,72.1715,72.3209,72.1528,72.3022,10115.0
2023-12-19 12:10:00,77.46,77.52,77.43,77.52,11588.0,72.3115,72.3675,72.2835,72.3675,11588.0
2023-12-19 12:15:00,77.52,77.53,77.42,77.43,10839.0,72.3675,72.3769,72.2742,72.2835,10839.0
2023-12-19 12:20:00,77.43,77.54,77.43,77.54,11983.0,72.2835,72.3862,72.2835,72.3862,11983.0
2023-12-19 12:25:00,77.56,77.57,77.5,77.53,8306.0,72.4049,72.4142,72.3489,72.3769,8306.0
2023-12-19 12:30:00,77.53,77.66,77.53,77.64,13173.0,72.3769,72.4982,72.3769,72.4796,13173.0
2023-12-19 12:35:00,77.65,77.67,77.58,77.59,5902.0,72.4889,72.5076,72.4236,72.4329,5902.0
2023-12-19 12:40:00,77.59,77.62,77.58,77.61,5041.0,72.4329,72.4609,72.4236,72.4516,5041.0
2023-12-19 12:45:00,77.62,77.67,77.56,77.56,4599.0,72.4609,72.5076,72.4049,72.4049,4599.0
2023-12-19 12:50:00,77.56,77.6,77.52,77.53,8661.0,72.4049,72.4422,72.3675,72.3769,8661.0
2023-12-19 12:55:00,77.53,77.54,77.5,77.54,8115.0,72.3769,72.3862,72.3489,72.3862,8115.0
2023-12-19 13:00:00,77.54,77.55,77.5,77.54,8712.0,72.3862,72.3955,72.3489,72.3862,8712.0
2023-12-19 13:05:00,77.55,77.62,77.5,77.59,18483.0,72.3955,72.4609,72.3489,72.4329,18483.0
2023-12-19 13:10:00,77.56,77.64,77.54,77.64,5787.0,72.4049,72.4796,72.3862,72.4796,5787.0
2023-12-19 13:15:00,77.64,77.66,77.52,77.54,10805.0,72.4796,72.4982,72.3675,72.3862,10805.0
2023-12-19 13:20:00,77.55,77.55,77.53,77.55,6676.0,72.3955,72.3955,72.3769,72.3955,6676.0
2023-12-19 13:25:00,77.55,77.59,77.53,77.59,9859.0,72.3955,72.4329,72.3769,72.4329,9859.0
2023-12-19 13:30:00,77.6,77.64,77.54,77.57,7289.0,72.4422,72.4796,72.3862,72.4142,7289.0
2023-12-19 13:35:00,77.57,77.65,77.55,77.65,7466.0,72.4142,72.4889,72.3955,72.4889,7466.0
2023-12-19 13:40:00,77.66,77.71,77.62,77.64,12130.0,72.4982,72.5449,72.4609,72.4796,12130.0
2023-12-19 13:45:00,77.64,77.68,77.63,77.66,4804.0,72.4796,72.5169,72.4702,72.4982,4804.0
2023-12-19 13:50:00,77.66,77.66,77.61,77.65,4427.0,72.4982,72.4982,72.4516,72.4889,4427.0
2023-12-19 13:55:00,77.67,77.7,77.64,77.67,7180.0,72.5076,72.5356,72.4796,72.5076,7180.0
2023-12-19 14:00:00,77.67,77.77,77.67,77.73,8977.0,72.5076,72.6009,72.5076,72.5636,8977.0
2023-12-19 14:05:00,77.74,77.76,77.71,77.75,7597.0,72.5729,72.5916,72.5449,72.5823,7597.0
2023-12-19 14:10:00,77.76,77.79,77.76,77.79,6092.0,72.5916,72.6196,72.5916,72.6196,6092.0
2023-12-19 14:15:00,77.8,77.81,77.73,77.79,66227.0,72.6289,72.6383,72.5636,72.6196,66227.0
2023-12-19 14:20:00,77.79,77.82,77.78,77.81,10407.0,72.6196,72.6476,72.6103,72.6383,10407.0
2023-12-19 14:25:00,77.8,77.83,77.78,77.83,8704.0,72.6289,72.6569,72.6103,72.6569,8704.0
2023-12-19 14:30:00,77.84,77.84,77.78,77.79,5752.0,72.6663,72.6663,72.6103,72.6196,5752.0
2023-12-19 14:35:00,77.79,77.79,77.73,77.74,9391.0,72.6196,72.6196,72.5636,72.5729,9391.0
2023-12-19 14:40:00,77.74,77.82,77.7,77.79,8658.0,72.5729,72.6476,72.5356,72.6196,8658.0
2023-12-19 14:45:00,77.78,77.79,77.7,77.71,7295.0,72.6103,72.6196,72.5356,72.5449,7295.0
2023-12-19 14:50:00,77.7,77.7,77.66,77.69,6875.0,72.5356,72.5356,72.4982,72.5262,6875.0
2023-12-19 14:55:00,77.69,77.69,77.61,77.64,14748.0,72.5262,72.5262,72.4516,72.4796,14748.0
2023-12-19 15:00:00,77.64,77.69,77.63,77.65,10750.0,72.4796,72.5262,72.4702,72.4889,10750.0
2023-12-19 15:05:00,77.65,77.66,77.61,77.63,9982.0,72.4889,72.4982,72.4516,72.4702,9982.0
2023-12-19 15:10:00,77.63,77.65,77.58,77.59,24922.0,72.4702,72.4889,72.4236,72.4329,24922.0
2023-12-19 15:15:00,77.58,77.59,77.52,77.53,7731.0,72.4236,72.4329,72.3675,72.3769,7731.0
2023-12-19 15:20:00,77.52,77.54,77.44,77.44,28947.0,72.3675,72.3862,72.2929,72.2929,28947.0
2023-12-19 15:25:00,77.45,77.45,77.37,77.44,11297.0,72.3022,72.3022,72.2275,72.2929,11297.0
2023-12-19 15:30:00,77.45,77.68,77.44,77.67,61495.0,72.3022,72.5169,72.2929,72.5076,61495.0
2023-12-19 15:35:00,77.66,77.71,77.63,77.65,20271.0,72.4982,72.5449,72.4702,72.4889,20271.0
2023-12-19 15:40:00,77.67,77.72,77.65,77.68,18381.0,72.5076,72.5542,72.4889,72.5169,18381.0
2023-12-19 15:45:00,77.69,77.69,77.61,77.66,34717.0,72.5262,72.5262,72.4516,72.4982,34717.0
2023-12-19 15:50:00,77.64,77.65,77.48,77.48,66948.0,72.4796,72.4889,72.3302,72.3302,66948.0
2023-12-19 15:55:00,77.48,77.52,77.43,77.44,145454.0,72.3302,72.3675,72.2835,72.2929,145454.0
2023-12-20 09:30:00,77.0,77.11,76.79,76.93,45839.0,71.8821,71.9848,71.6861,71.8168,45839.0
2023-12-20 09:35:00,76.94,76.94,76.65,76.72,48039.0,71.8261,71.8261,71.5554,71.6207,48039.0
2023-12-20 09:40:00,76.7,76.76,76.62,76.72,7479.0,71.602,71.6581,71.5274,71.6207,7479.0
2023-12-20 09:45:00,76.74,76.95,76.73,76.91,13618.0,71.6394,71.8354,71.63,71.7981,13618.0
2023-12-20 09:50:00,76.9,76.92,76.76,76.81,10423.0,71.7887,71.8074,71.6581,71.7047,10423.0
2023-12-20 09:55:00,76.83,76.89,76.77,76.78,9472.0,71.7234,71.7794,71.6674,71.6767,9472.0
2023-12-20 10:00:00,76.78,77.04,76.78,76.99,17750.0,71.6767,71.9194,71.6767,71.8728,17750.0
2023-12-20 10:05:00,77.01,77.17,77.01,77.04,10703.0,71.8914,72.0408,71.8914,71.9194,10703.0
2023-12-20 10:10:00,77.01,77.04,76.96,77.03,20809.0,71.8914,71.9194,71.8448,71.9101,20809.0
2023-12-20 10:15:00,77.02,77.09,76.98,77.01,9009.0,71.9008,71.9661,71.8634,71.8914,9009.0
2023-12-20 10:20:00,77.04,77.13,77.0,77.0,10134.0,71.9194,72.0035,71.8821,71.8821,10134.0
2023-12-20 10:25:00,76.99,77.02,76.91,76.91,6992.0,71.8728,71.9008,71.7981,71.7981,6992.0
2023-12-20 10:30:00,76.95,77.03,76.92,77.02,11611.0,71.8354,71.9101,71.8074,71.9008,11611.0
2023-12-20 10:35:00,77.01,77.02,76.93,76.94,7171.0,71.8914,71.9008,71.8168,71.8261,7171.0
2023-12-20 10:40:00,76.93,76.93,76.71,76.8,13536.0,71.8168,71.8168,71.6114,71.6954,13536.0
2023-12-20 10:45:00,76.82,76.92,76.82,76.85,10096.0,71.7141,71.8074,71.7141,71.7421,10096.0
2023-12-20 10:50:00,76.84,76.89,76.79,76.8,6903.0,71.7327,71.7794,71.6861,71.6954,6903.0
2023-12-20 10:55:00,76.79,76.79,76.72,76.75,9816.0,71.6861,71.6861,71.6207,71.6487,9816.0
2023-12-20 11:00:00,76.74,76.84,76.71,76.82,42456.0,71.6394,71.7327,71.6114,71.7141,42456.0
2023-12-20 11:05:00,76.81,76.81,76.63,76.63,32263.0,71.7047,71.7047,71.5367,71.5367,32263.0
2023-12-20 11:10:00,76.63,76.64,76.52,76.58,38660.0,71.5367,71.546,71.434,71.49,38660.0
2023-12-20 11:15:00,76.58,76.69,76.57,76.65,45371.0,71.49,71.5927,71.4807,71.5554,45371.0
2023-12-20 11:20:00,76.66,76.75,76.66,76.73,11322.0,71.5647,71.6487,71.5647,71.63,11322.0
2023-12-20 11:25:00,76.75,76.89,76.73,76.82,19931.0,71.6487,71.7794,71.63,71.7141,19931.0
2023-12-20 11:30:00,76.83,76.87,76.76,76.86,21843.0,71.7234,71.7607,71.6581,71.7514,21843.0
2023-12-20 11:35:00,76.89,76.94,76.88,76.92,16442.0,71.7794,71.8261,71.7701,71.8074,16442.0
2023-12-20 11:40:00,76.91,76.91,76.87,76.87,7761.0,71.7981,71.7981,71.7607,71.7607,7761.0
2023-12-20 11:45:00,76.86,76.95,76.84,76.85,10855.0,71.7514,71.8354,71.7327,71.7421,10855.0
2023-12-20 11:50:00,76.85,76.85,76.83,76.85,8136.0,71.7421,71.7421,71.7234,71.7421,8136.0
2023-12-20 11:55:00,76.85,76.9,76.84,76.89,6221.0,71.7421,71.7887,71.7327,71.7794,6221.0
2023-12-20 12:00:00,76.89,76.92,76.82,76.87,7341.0,71.7794,71.8074,71.7141,71.7607,7341.0
2023-12-20 12:05:00,76.89,76.89,76.83,76.84,5060.0,71.7794,71.7794,71.7234,71.7327,5060.0
2023-12-20 12:10:00,76.82,76.85,76.79,76.81,13691.0,71.7141,71.7421,71.6861,71.7047,13691.0
2023-12-20 12:15:00,76.81,76.89,76.81,76.88,7688.0,71.7047,71.7794,71.7047,71.7701,7688.0
2023-12-20 12:20:00,76.87,76.96,76.85,76.93,8720.0,71.7607,71.8448,71.7421,71.8168,8720.0
2023-12-20 12:25:00,76.93,76.98,76.92,76.93,5147.0,71.8168,71.8634,71.8074,71.8168,5147.0
2023-12-20 12:30:00,76.93,76.94,76.81,76.83,6902.0,71.8168,71.8261,71.7047,71.7234,6902.0
2023-12-20 12:35:00,76.85,76.9,76.85,76.9,6007.0,71.7421,71.7887,71.7421,71.7887,6007.0
2023-12-20 12:40:00,76.88,77.0,76.87,76.98,13674.0,71.7701,71.8821,71.7607,71.8634,13674.0
2023-12-20 12:45:00,76.98,77.0,76.9,76.92,26773.0,71.8634,71.8821,71.7887,71.8074,26773.0
2023-12-20 12:50:00,76.91,76.93,76.9,76.92,8637.0,71.7981,71.8168,71.7887,71.8074,8637.0
2023-12-20 12:55:00,76.92,76.93,76.89,76.89,14194.0,71.8074,71.8168,71.7794,71.7794,14194.0
2023-12-20 13:00:00,76.88,76.89,76.83,76.89,4303.0,71.7701,71.7794,71.7234,71.7794,4303.0
2023-12-20 13:05:00,76.88,76.88,76.84,76.84,5513.0,71.7701,71.7701,71.7327,71.7327,5513.0
2023-12-20 13:10:00,76.84,76.87,76.8,76.8,3719.0,71.7327,71.7607,71.6954,71.6954,3719.0
2023-12-20 13:15:00,76.79,76.84,76.76,76.84,4910.0,71.6861,71.7327,71.6581,71.7327,4910.0
2023-12-20 13:20:00,76.83,76.86,76.81,76.84,7010.0,71.7234,71.7514,71.7047,71.7327,7010.0
2023-12-20 13:25:00,76.82,76.85,76.81,76.83,5659.0,71.7141,71.7421,71.7047,71.7234,5659.0
2023-12-20 13:30:00,76.85,76.98,76.83,76.98,13560.0,71.7421,71.8634,71.7234,71.8634,13560.0
2023-12-20 13:35:00,76.98,77.0,76.95,76.96,16128.0,71.8634,71.8821,71.8354,71.8448,16128.0
2023-12-20 13:40:00,76.96,76.98,76.93,76.94,22410.0,71.8448,71.8634,71.8168,71.8261,22410.0
2023-12-20 13:45:00,76.93,76.93,76.88,76.91,10227.0,71.8168,71.8168,71.7701,71.7981,10227.0
2023-12-20 13:50:00,76.9,76.92,76.89,76.92,7359.0,71.7887,71.8074,71.7794,71.8074,7359.0
2023-12-20 13:55:00,76.91,76.93,76.89,76.91,21068.0,71.7981,71.8168,71.7794,71.7981,21068.0
2023-12-20 14:00:00,76.92,76.96,76.87,76.91,10030.0,71.8074,71.8448,71.7607,71.7981,10030.0
2023-12-20 14:05:00,76.93,77.0,76.93,76.93,18836.0,71.8168,71.8821,71.8168,71.8168,18836.0
2023-12-20 14:10:00,76.93,77.0,76.93,76.98,28744.0,71.8168,71.8821,71.8168,71.8634,28744.0
2023-12-20 14:15:00,76.98,77.0,76.96,77.0,26811.0,71.8634,71.8821,71.8448,71.8821,26811.0
2023-12-20 14:20:00,77.0,77.04,76.98,77.02,41726.0,71.8821,71.9194,71.8634,71.9008,41726.0
2023-12-20 14:25:00,77.03,77.05,76.98,76.98,21063.0,71.9101,71.9288,71.8634,71.8634,21063.0
2023-12-20 14:30:00,76.99,76.99,76.87,76.92,6001.0,71.8728,71.8728,71.7607,71.8074,6001.0
2023-12-20 14:35:00,76.92,76.93,76.66,76.68,6824.0,71.8074,71.8168,71.5647,71.5834,6824.0
2023-12-20 14:40:00,76.67,76.73,76.62,76.68,6865.0,71.574,71.63,71.5274,71.5834,6865.0
2023-12-20 14:45:00,76.66,76.67,76.46,76.48,8346.0,71.5647,71.574,71.378,71.3967,8346.0
2023-12-20 14:50:00,76.5,76.52,76.09,76.29,12807.0,71.4153,71.434,71.0326,71.2193,12807.0
2023-12-20 14:55:00,76.27,76.31,76.01,76.02,9620.0,71.2006,71.238,70.9579,70.9672,9620.0
2023-12-20 15:00:00,76.01,76.08,75.87,75.89,9433.0,70.9579,71.0233,70.8272,70.8459,9433.0
2023-12-20 15:05:00,75.91,75.94,75.67,75.68,13916.0,70.8646,70.8926,70.6405,70.6498,13916.0
2023-12-20 15:10:00,75.69,75.93,75.68,75.82,24900.0,70.6592,70.8832,70.6498,70.7805,24900.0
2023-12-20 15:15:00,75.83,76.17,75.83,76.09,7930.0,70.7899,71.1073,70.7899,71.0326,7930.0
2023-12-20 15:20:00,76.09,76.16,75.98,75.98,12719.0,71.0326,71.0979,70.9299,70.9299,12719.0
2023-12-20 15:25:00,75.9,76.0,75.8,75.81,8720.0,70.8552,70.9486,70.7619,70.7712,8720.0
2023-12-20 15:30:00,75.78,75.93,75.72,75.85,17887.0,70.7432,70.8832,70.6872,70.8085,17887.0
2023-12-20 15:35:00,75.83,75.87,75.75,75.79,10370.0,70.7899,70.8272,70.7152,70.7525,10370.0
2023-12-20 15:40:00,75.8,75.96,75.79,75.91,23122.0,70.7619,70.9112,70.7525,70.8646,23122.0
2023-12-20 15:45:00,75.91,76.05,75.89,76.02,52410.0,70.8646,70.9952,70.8459,70.9672,52410.0
2023-12-20 15:50:00,76.05,76.1,75.83,75.87,43927.0,70.9952,71.0419,70.7899,70.8272,43927.0
2023-12-20 15:55:00,75.86,75.86,75.58,75.61,161891.0,70.8179,70.8179,70.5565,70.5845,161891.0
2023-12-21 09:30:00,76.24,76.27,75.96,76.02,47396.0,71.1726,71.2006,70.9112,70.9672,47396.0
2023-12-21 09:35:00,76.03,76.13,75.79,76.03,8885.0,70.9766,71.0699,70.7525,70.9766,8885.0
2023-12-21 09:40:00,76.05,76.05,75.63,75.7,10310.0,70.9952,70.9952,70.6032,70.6685,10310.0
2023-12-21 09:45:00,75.69,75.75,75.55,75.67,6780.0,70.6592,70.7152,70.5285,70.6405,6780.0
2023-12-21 09:50:00,75.69,75.79,75.65,75.66,8952.0,70.6592,70.7525,70.6218,70.6312,8952.0
2023-12-21 09:55:00,75.66,75.87,75.64,75.78,8070.0,70.6312,70.8272,70.6125,70.7432,8070.0
2023-12-21 10:00:00,75.8,75.82,75.69,75.73,6876.0,70.7619,70.7805,70.6592,70.6965,6876.0
2023-12-21 10:05:00,75.73,75.89,75.65,75.85,14569.0,70.6965,70.8459,70.6218,70.8085,14569.0
2023-12-21 10:10:00,75.89,76.22,75.88,76.09,21926.0,70.8459,71.1539,70.8365,71.0326,21926.0
2023-12-21 10:15:00,76.08,76.11,76.0,76.06,8345.0,71.0233,71.0513,70.9486,71.0046,8345.0
2023-12-21 10:20:00,76.07,76.16,76.04,76.06,13447.0,71.0139,71.0979,70.9859,71.0046,13447.0
2023-12-21 10:25:00,76.06,76.06,75.78,75.78,21366.0,71.0046,71.0046,70.7432,70.7432,21366.0
2023-12-21 10:30:00,75.79,75.87,75.75,75.76,14635.0,70.7525,70.8272,70.7152,70.7245,14635.0
2023-12-21 10:35:00,75.76,75.78,75.71,75.73,14041.0,70.7245,70.7432,70.6778,70.6965,14041.0
2023-12-21 10:40:00,75.73,75.82,75.67,75.76,17231.0,70.6965,70.7805,70.6405,70.7245,17231.0
2023-12-21 10:45:00,75.78,75.8,75.64,75.64,15096.0,70.7432,70.7619,70.6125,70.6125,15096.0
2023-12-21 10:50:00,75.65,75.73,75.57,75.72,25946.0,70.6218,70.6965,70.5471,70.6872,25946.0
2023-12-21 10:55:00,75.7,75.81,75.7,75.81,12948.0,70.6685,70.7712,70.6685,70.7712,12948.0
2023-12-21 11:00:00,75.81,75.93,75.8,75.89,9201.0,70.7712,70.8832,70.7619,70.8459,9201.0
2023-12-21 11:05:00,75.88,75.89,75.82,75.83,8407.0,70.8365,70.8459,70.7805,70.7899,8407.0
2023-12-21 11:10:00,75.85,75.9,75.72,75.73,13824.0,70.8085,70.8552,70.6872,70.6965,13824.0
2023-12-21 11:15:00,75.74,75.75,75.66,75.72,10676.0,70.7058,70.7152,70.6312,70.6872,10676.0
2023-12-21 11:20:00,75.72,75.78,75.68,75.72,11926.0,70.6872,70.7432,70.6498,70.6872,11926.0
2023-12-21 11:25:00,75.7,75.79,75.68,75.78,6799.0,70.6685,70.7525,70.6498,70.7432,6799.0
2023-12-21 11:30:00,75.78,75.79,75.68,75.73,9864.0,70.7432,70.7525,70.6498,70.6965,9864.0
2023-12-21 11:35:00,75.73,75.83,75.73,75.78,8697.0,70.6965,70.7899,70.6965,70.7432,8697.0
2023-12-21 11:40:00,75.76,75.77,75.71,75.72,8260.0,70.7245,70.7339,70.6778,70.6872,8260.0
2023-12-21 11:45:00,75.72,75.76,75.72,75.74,4794.0,70.6872,70.7245,70.6872,70.7058,4794.0
2023-12-21 11:50:00,75.74,75.74,75.64,75.72,11689.0,70.7058,70.7058,70.6125,70.6872,11689.0
2023-12-21 11:55:00,75.71,75.71,75.62,75.63,8993.0,70.6778,70.6778,70.5938,70.6032,8993.0
2023-12-21 12:00:00,75.63,75.67,75.48,75.48,8663.0,70.6032,70.6405,70.4631,70.4631,8663.0
2023-12-21 12:05:00,75.51,75.62,75.51,75.56,7896.0,70.4911,70.5938,70.4911,70.5378,7896.0
2023-12-21 12:10:00,75.56,75.62,75.49,75.5,21363.0,70.5378,70.5938,70.4725,70.4818,21363.0
2023-12-21 12:15:00,75.52,75.54,75.43,75.54,7826.0,70.5005,70.5191,70.4165,70.5191,7826.0
2023-12-21 12:20:00,75.56,75.57,75.49,75.57,5033.0,70.5378,70.5471,70.4725,70.5471,5033.0
2023-12-21 12:25:00,75.56,75.6,75.5,75.51,5722.0,70.5378,70.5752,70.4818,70.4911,5722.0
2023-12-21 12:30:00,75.53,75.7,75.5,75.6,5234.0,70.5098,70.6685,70.4818,70.5752,5234.0
2023-12-21 12:35:00,75.58,75.62,75.56,75.59,10384.0,70.5565,70.5938,70.5378,70.5658,10384.0
2023-12-21 12:40:00,75.63,75.75,75.62,75.75,4901.0,70.6032,70.7152,70.5938,70.7152,4901.0
2023-12-21 12:45:00,75.77,75.79,75.72,75.77,5239.0,70.7339,70.7525,70.6872,70.7339,5239.0
2023-12-21 12:50:00,75.76,75.87,75.76,75.77,11018.0,70.7245,70.8272,70.7245,70.7339,11018.0
2023-12-21 12:55:00,75.77,75.86,75.77,75.84,3412.0,70.7339,70.8179,70.7339,70.7992,3412.0
2023-12-21 13:00:00,75.89,75.95,75.88,75.93,7273.0,70.8459,70.9019,70.8365,70.8832,7273.0
2023-12-21 13:05:00,75.94,75.97,75.88,75.92,14355.0,70.8926,70.9206,70.8365,70.8739,14355.0
2023-12-21 13:10:00,75.91,75.95,75.83,75.84,5178.0,70.8646,70.9019,70.7899,70.7992,5178.0
2023-12-21 13:15:00,75.84,75.85,75.62,75.64,6573.0,70.7992,70.8085,70.5938,70.6125,6573.0
2023-12-21 13:20:00,75.62,75.81,75.62,75.77,4418.0,70.5938,70.7712,70.5938,70.7339,4418.0
2023-12-21 13:25:00,75.75,75.85,75.74,75.83,10254.0,70.7152,70.8085,70.7058,70.7899,10254.0
2023-12-21 13:30:00,75.87,75.91,75.79,75.8,5004.0,70.8272,70.8646,70.7525,70.7619,5004.0
2023-12-21 13:35:00,75.79,75.86,75.78,75.86,3491.0,70.7525,70.8179,70.7432,70.8179,3491.0
2023-12-21 13:40:00,75.84,75.9,75.83,75.88,5094.0,70.7992,70.8552,70.7899,70.8365,5094.0
2023-12-21 13:45:00,75.9,75.98,75.89,75.98,2460.0,70.8552,70.9299,70.8459,70.9299,2460.0
2023-12-21 13:50:00,75.96,76.07,75.96,76.05,5266.0,70.9112,71.0139,70.9112,70.9952,5266.0
2023-12-21 13:55:00,76.06,76.12,76.06,76.1,2767.0,71.0046,71.0606,71.0046,71.0419,2767.0
2023-12-21 14:00:00,76.1,76.12,76.05,76.09,7626.0,71.0419,71.0606,70.9952,71.0326,7626.0
2023-12-21 14:05:00,76.1,76.1,75.97,76.0,5246.0,71.0419,71.0419,70.9206,70.9486,5246.0
2023-12-21 14:10:00,76.01,76.04,75.95,75.96,5018.0,70.9579,70.9859,70.9019,70.9112,5018.0
2023-12-21 14:15:00,75.96,76.02,75.9,75.98,8745.0,70.9112,70.9672,70.8552,70.9299,8745.0
2023-12-21 14:20:00,75.98,75.99,75.92,75.95,5510.0,70.9299,70.9392,70.8739,70.9019,5510.0
2023-12-21 14:25:00,75.96,76.02,75.95,75.99,3786.0,70.9112,70.9672,70.9019,70.9392,3786.0
2023-12-21 14:30:00,76.0,76.0,75.93,75.98,7242.0,70.9486,70.9486,70.8832,70.9299,7242.0
2023-12-21 14:35:00,75.98,76.0,75.97,75.98,5262.0,70.9299,70.9486,70.9206,70.9299,5262.0
2023-12-21 14:40:00,75.98,75.99,75.95,75.97,5291.0,70.9299,70.9392,70.9019,70.9206,5291.0
2023-12-21 14:45:00,75.96,75.98,75.9,75.9,5173.0,70.9112,70.9299,70.8552,70.8552,5173.0
2023-12-21 14:50:00,75.9,75.95,75.9,75.91,5866.0,70.8552,70.9019,70.8552,70.8646,5866.0
2023-12-21 14:55:00,75.91,75.91,75.81,75.88,5609.0,70.8646,70.8646,70.7712,70.8365,5609.0
2023-12-21 15:00:00,75.87,75.87,75.76,75.82,11301.0,70.8272,70.8272,70.7245,70.7805,11301.0
2023-12-21 15:05:00,75.82,75.82,75.68,75.68,6041.0,70.7805,70.7805,70.6498,70.6498,6041.0
2023-12-21 15:10:00,75.67,75.74,75.66,75.72,6733.0,70.6405,70.7058,70.6312,70.6872,6733.0
2023-12-21 15:15:00,75.71,75.72,75.66,75.67,7639.0,70.6778,70.6872,70.6312,70.6405,7639.0
2023-12-21 15:20:00,75.67,75.71,75.59,75.65,11004.0,70.6405,70.6778,70.5658,70.6218,11004.0
2023-12-21 15:25:00,75.67,75.78,75.61,75.78,15539.0,70.6405,70.7432,70.5845,70.7432,15539.0
2023-12-21 15:30:00,75.8,75.83,75.72,75.75,13419.0,70.7619,70.7899,70.6872,70.7152,13419.0
2023-12-21 15:35:00,75.73,75.84,75.73,75.79,13759.0,70.6965,70.7992,70.6965,70.7525,13759.0
2023-12-21 15:40:00,75.81,75.87,75.8,75.84,19537.0,70.7712,70.8272,70.7619,70.7992,19537.0
2023-12-21 15:45:00,75.81,75.9,75.81,75.87,34113.0,70.7712,70.8552,70.7712,70.8272,34113.0
2023-12-21 15:50:00,75.87,75.93,75.81,75.84,58908.0,70.8272,70.8832,70.7712,70.7992,58908.0
2023-12-21 15:55:00,75.84,75.95,75.81,75.81,170152.0,70.7992,70.9019,70.7712,70.7712,170152.0
2023-12-22 09:30:00,75.73,76.23,75.57,76.11,29980.0,70.6965,71.1633,70.5471,71.0513,29980.0
2023-12-22 09:35:00,76.14,76.46,76.08,76.19,38663.0,71.0793,71.378,71.0233,71.1259,38663.0
2023-12-22 09:40:00,76.22,76.28,76.03,76.21,29176.0,71.1539,71.21,70.9766,71.1446,29176.0
2023-12-22 09:45:00,76.19,76.25,76.02,76.14,7366.0,71.1259,71.182,70.9672,71.0793,7366.0
2023-12-22 09:50:00,76.11,76.24,76.01,76.19,8158.0,71.0513,71.1726,70.9579,71.1259,8158.0
2023-12-22 09:55:00,76.2,76.27,76.09,76.1,8377.0,71.1353,71.2006,71.0326,71.0419,8377.0
2023-12-22 10:00:00,76.14,76.17,75.94,76.09,7727.0,71.0793,71.1073,70.8926,71.0326,7727.0
2023-12-22 10:05:00,76.1,76.14,75.97,76.0,6524.0,71.0419,71.0793,70.9206,70.9486,6524.0
2023-12-22 10:10:00,76.0,76.1,75.95,75.98,7247.0,70.9486,71.0419,70.9019,70.9299,7247.0
2023-12-22 10:15:00,75.93,76.02,75.87,75.93,7283.0,70.8832,70.9672,70.8272,70.8832,7283.0
2023-12-22 10:20:00,75.94,75.95,75.79,75.85,13833.0,70.8926,70.9019,70.7525,70.8085,13833.0
2023-12-22 10:25:00,75.89,76.02,75.87,76.01,14978.0,70.8459,70.9672,70.8272,70.9579,14978.0
2023-12-22 10:30:00,76.09,76.11,76.04,76.08,9266.0,71.0326,71.0513,70.9859,71.0233,9266.0
2023-12-22 10:35:00,76.08,76.08,75.97,76.0,8050.0,71.0233,71.0233,70.9206,70.9486,8050.0
2023-12-22 10:40:00,75.98,76.07,75.93,76.07,16465.0,70.9299,71.0139,70.8832,71.0139,16465.0
2023-12-22 10:45:00,76.09,76.18,76.05,76.13,14684.0,71.0326,71.1166,70.9952,71.0699,14684.0
2023-12-22 10:50:00,76.13,76.14,76.03,76.06,11566.0,71.0699,71.0793,70.9766,71.0046,11566.0
2023-12-22 10:55:00,76.05,76.05,75.92,75.93,15198.0,70.9952,70.9952,70.8739,70.8832,15198.0
2023-12-22 11:00:00,75.89,75.94,75.81,75.89,34154.0,70.8459,70.8926,70.7712,70.8459,34154.0
2023-12-22 11:05:00,75.86,75.9,75.78,75.87,16981.0,70.8179,70.8552,70.7432,70.8272,16981.0
2023-12-22 11:10:00,75.89,75.95,75.87,75.94,6977.0,70.8459,70.9019,70.8272,70.8926,6977.0
2023-12-22 11:15:00,75.96,76.05,75.92,75.93,28704.0,70.9112,70.9952,70.8739,70.8832,28704.0
2023-12-22 11:20:00,75.92,76.12,75.92,76.01,13512.0,70.8739,71.0606,70.8739,70.9579,13512.0
2023-12-22 11:25:00,76.0,76.09,75.99,76.03,7694.0,70.9486,71.0326,70.9392,70.9766,7694.0
2023-12-22 11:30:00,76.04,76.07,76.01,76.04,18868.0,70.9859,71.0139,70.9579,70.9859,18868.0
2023-12-22 11:35:00,76.02,76.03,75.96,75.96,9139.0,70.9672,70.9766,70.9112,70.9112,9139.0
2023-12-22 11:40:00,75.97,75.97,75.86,75.86,8031.0,70.9206,70.9206,70.8179,70.8179,8031.0
2023-12-22 11:45:00,75.86,75.86,75.76,75.77,8846.0,70.8179,70.8179,70.7245,70.7339,8846.0
2023-12-22 11:50:00,75.75,75.8,75.69,75.8,8635.0,70.7152,70.7619,70.6592,70.7619,8635.0
2023-12-22 11:55:00,75.78,75.8,75.69,75.7,7317.0,70.7432,70.7619,70.6592,70.6685,7317.0
2023-12-22 12:00:00,75.7,75.71,75.66,75.7,7539.0,70.6685,70.6778,70.6312,70.6685,7539.0
2023-12-22 12:05:00,75.7,75.74,75.61,75.62,6575.0,70.6685,70.7058,70.5845,70.5938,6575.0
2023-12-22 12:10:00,75.61,75.63,75.54,75.6,6494.0,70.5845,70.6032,70.5191,70.5752,6494.0
2023-12-22 12:15:00,75.59,75.61,75.54,75.61,14405.0,70.5658,70.5845,70.5191,70.5845,14405.0
2023-12-22 12:20:00,75.61,75.64,75.57,75.59,10668.0,70.5845,70.6125,70.5471,70.5658,10668.0
2023-12-22 12:25:00,75.59,75.71,75.55,75.71,15730.0,70.5658,70.6778,70.5285,70.6778,15730.0
2023-12-22 12:30:00,75.69,75.73,75.65,75.72,10030.0,70.6592,70.6965,70.6218,70.6872,10030.0
2023-12-22 12:35:00,75.75,75.89,75.75,75.86,3604.0,70.7152,70.8459,70.7152,70.8179,3604.0
2023-12-22 12:40:00,75.88,75.95,75.87,75.95,4193.0,70.8365,70.9019,70.8272,70.9019,4193.0
2023-12-22 12:45:00,75.94,76.02,75.93,75.97,5702.0,70.8926,70.9672,70.8832,70.9206,5702.0
2023-12-22 12:50:00,75.96,76.02,75.95,76.0,7481.0,70.9112,70.9672,70.9019,70.9486,7481.0
2023-12-22 12:55:00,75.98,75.98,75.9,75.93,5470.0,70.9299,70.9299,70.8552,70.8832,5470.0
2023-12-22 13:00:00,75.93,75.94,75.89,75.89,1405.0,70.8832,70.8926,70.8459,70.8459,1405.0
2023-12-22 13:05:00,75.9,75.9,75.85,75.86,6880.0,70.8552,70.8552,70.8085,70.8179,6880.0
2023-12-22 13:10:00,75.86,75.86,75.77,75.81,7857.0,70.8179,70.8179,70.7339,70.7712,7857.0
2023-12-22 13:15:00,75.81,75.85,75.77,75.84,5314.0,70.7712,70.8085,70.7339,70.7992,5314.0
2023-12-22 13:20:00,75.83,75.92,75.83,75.9,5932.0,70.7899,70.8739,70.7899,70.8552,5932.0
2023-12-22 13:25:00,75.91,75.92,75.86,75.87,4708.0,70.8646,70.8739,70.8179,70.8272,4708.0
2023-12-22 13:30:00,75.88,75.91,75.82,75.85,6004.0,70.8365,70.8646,70.7805,70.8085,6004.0
2023-12-22 13:35:00,75.86,75.86,75.74,75.75,16103.0,70.8179,70.8179,70.7058,70.7152,16103.0
2023-12-22 13:40:00,75.76,75.91,75.75,75.9,8689.0,70.7245,70.8646,70.7152,70.8552,8689.0
2023-12-22 13:45:00,75.9,76.02,75.88,75.99,62503.0,70.8552,70.9672,70.8365,70.9392,62503.0
2023-12-22 13:50:00,75.99,76.15,75.99,76.12,6910.0,70.9392,71.0886,70.9392,71.0606,6910.0
2023-12-22 13:55:00,76.12,76.21,76.1,76.16,11240.0,71.0606,71.1446,71.0419,71.0979,11240.0
2023-12-22 14:00:00,76.16,76.18,76.09,76.12,6665.0,71.0979,71.1166,71.0326,71.0606,6665.0
2023-12-22 14:05:00,76.13,76.2,76.01,76.15,16803.0,71.0699,71.1353,70.9579,71.0886,16803.0
2023-12-22 14:10:00,76.15,76.2,76.12,76.15,6505.0,71.0886,71.1353,71.0606,71.0886,6505.0
2023-12-22 14:15:00,76.14,76.16,76.01,76.11,14466.0,71.0793,71.0979,70.9579,71.0513,14466.0
2023-12-22 14:20:00,76.11,76.14,75.97,76.03,8764.0,71.0513,71.0793,70.9206,70.9766,8764.0
2023-12-22 14:25:00,76.03,76.07,75.98,75.99,8198.0,70.9766,71.0139,70.9299,70.9392,8198.0
2023-12-22 14:30:00,76.0,76.12,75.93,76.09,9834.0,70.9486,71.0606,70.8832,71.0326,9834.0
2023-12-22 14:35:00,76.12,76.29,76.1,76.28,6611.0,71.0606,71.2193,71.0419,71.21,6611.0
2023-12-22 14:40:00,76.32,76.46,76.32,76.45,7806.0,71.2473,71.378,71.2473,71.3687,7806.0
2023-12-22 14:45:00,76.45,76.52,76.45,76.49,9555.0,71.3687,71.434,71.3687,71.406,9555.0
2023-12-22 14:50:00,76.52,76.59,76.49,76.59,6392.0,71.434,71.4994,71.406,71.4994,6392.0
2023-12-22 14:55:00,76.57,76.6,76.55,76.6,7567.0,71.4807,71.5087,71.462,71.5087,7567.0
2023-12-22 15:00:00,76.61,76.65,76.59,76.62,11499.0,71.518,71.5554,71.4994,71.5274,11499.0
2023-12-22 15:05:00,76.63,76.63,76.57,76.58,4888.0,71.5367,71.5367,71.4807,71.49,4888.0
2023-12-22 15:10:00,76.6,76.66,76.59,76.66,8255.0,71.5087,71.5647,71.4994,71.5647,8255.0
2023-12-22 15:15:00,76.64,76.65,76.56,76.57,13754.0,71.546,71.5554,71.4713,71.4807,13754.0
2023-12-22 15:20:00,76.57,76.57,76.44,76.48,8876.0,71.4807,71.4807,71.3593,71.3967,8876.0
2023-12-22 15:25:00,76.48,76.57,76.46,76.56,10400.0,71.3967,71.4807,71.378,71.4713,10400.0
2023-12-22 15:30:00,76.56,76.63,76.53,76.59,11260.0,71.4713,71.5367,71.4433,71.4994,11260.0
2023-12-22 15:35:00,76.58,76.59,76.49,76.51,18995.0,71.49,71.4994,71.406,71.4247,18995.0
2023-12-22 15:40:00,76.5,76.55,76.45,76.55,19422.0,71.4153,71.462,71.3687,71.462,19422.0
2023-12-22 15:45:00,76.56,76.57,76.43,76.43,26613.0,71.4713,71.4807,71.35,71.35,26613.0
2023-12-22 15:50:00,76.42,76.42,76.29,76.31,39119.0,71.3407,71.3407,71.2193,71.238,39119.0
2023-12-22 15:55:00,76.31,76.32,76.12,76.15,181139.0,71.238,71.2473,71.0606,71.0886,181139.0
2023-12-26 09:30:00,76.36,76.9,76.29,76.9,29961.0,71.2846,71.7887,71.2193,71.7887,29961.0
2023-12-26 09:35:00,76.82,77.0,76.67,76.72,22479.0,71.7141,71.8821,71.574,71.6207,22479.0
2023-12-26 09:40:00,76.66,76.66,76.46,76.62,10516.0,71.5647,71.5647,71.378,71.5274,10516.0
2023-12-26 09:45:00,76.63,77.26,76.63,77.2,35018.0,71.5367,72.1248,71.5367,72.0688,35018.0
2023-12-26 09:50:00,77.19,77.37,77.16,77.2,16810.0,72.0595,72.2275,72.0315,72.0688,16810.0
2023-12-26 09:55:00,77.18,77.3,77.08,77.11,6910.0,72.0501,72.1622,71.9568,71.9848,6910.0
2023-12-26 10:00:00,77.15,77.25,77.1,77.2,7638.0,72.0221,72.1155,71.9755,72.0688,7638.0
2023-12-26 10:05:00,77.18,77.43,77.14,77.38,13534.0,72.0501,72.2835,72.0128,72.2368,13534.0
2023-12-26 10:10:00,77.41,77.42,77.25,77.25,18815.0,72.2649,72.2742,72.1155,72.1155,18815.0
2023-12-26 10:15:00,77.26,77.35,77.25,77.33,10897.0,72.1248,72.2088,72.1155,72.1902,10897.0
2023-12-26 10:20:00,77.34,77.39,77.29,77.38,8768.0,72.1995,72.2462,72.1528,72.2368,8768.0
2023-12-26 10:25:00,77.4,77.53,77.33,77.52,12659.0,72.2555,72.3769,72.1902,72.3675,12659.0
2023-12-26 10:30:00,77.53,77.64,77.48,77.58,15903.0,72.3769,72.4796,72.3302,72.4236,15903.0
2023-12-26 10:35:00,77.56,77.74,77.53,77.68,11427.0,72.4049,72.5729,72.3769,72.5169,11427.0
2023-12-26 10:40:00,77.69,77.75,77.63,77.69,23645.0,72.5262,72.5823,72.4702,72.5262,23645.0
2023-12-26 10:45:00,77.69,77.7,77.53,77.55,18522.0,72.5262,72.5356,72.3769,72.3955,18522.0
2023-12-26 10:50:00,77.55,77.56,77.46,77.5,30118.0,72.3955,72.4049,72.3115,72.3489,30118.0
2023-12-26 10:55:00,77.5,77.75,77.49,77.74,27119.0,72.3489,72.5823,72.3395,72.5729,27119.0
2023-12-26 11:00:00,77.72,77.75,77.58,77.58,17497.0,72.5542,72.5823,72.4236,72.4236,17497.0
2023-12-26 11:05:00,77.6,77.63,77.53,77.61,14004.0,72.4422,72.4702,72.3769,72.4516,14004.0
2023-12-26 11:10:00,77.59,77.59,77.45,77.45,18152.0,72.4329,72.4329,72.3022,72.3022,18152.0
2023-12-26 11:15:00,77.47,77.48,77.4,77.45,11967.0,72.3209,72.3302,72.2555,72.3022,11967.0
2023-12-26 11:20:00,77.42,77.46,77.37,77.4,17151.0,72.2742,72.3115,72.2275,72.2555,17151.0
2023-12-26 11:25:00,77.41,77.42,77.36,77.42,14091.0,72.2649,72.2742,72.2182,72.2742,14091.0
2023-12-26 11:30:00,77.44,77.47,77.41,77.41,12209.0,72.2929,72.3209,72.2649,72.2649,12209.0
2023-12-26 11:35:00,77.41,77.45,77.39,77.43,15502.0,72.2649,72.3022,72.2462,72.2835,15502.0
2023-12-26 11:40:00,77.43,77.5,77.42,77.49,28334.0,72.2835,72.3489,72.2742,72.3395,28334.0
2023-12-26 11:45:00,77.48,77.56,77.45,77.53,11604.0,72.3302,72.4049,72.3022,72.3769,11604.0
2023-12-26 11:50:00,77.53,77.63,77.5,77.58,15847.0,72.3769,72.4702,72.3489,72.4236,15847.0
2023-12-26 11:55:00,77.56,77.58,77.48,77.57,7234.0,72.4049,72.4236,72.3302,72.4142,7234.0
2023-12-26 12:00:00,77.58,77.6,77.43,77.48,11885.0,72.4236,72.4422,72.2835,72.3302,11885.0
2023-12-26 12:05:00,77.5,77.6,77.5,77.59,6942.0,72.3489,72.4422,72.3489,72.4329,6942.0
2023-12-26 12:10:00,77.58,77.6,77.49,77.52,7560.0,72.4236,72.4422,72.3395,72.3675,7560.0
2023-12-26 12:15:00,77.53,77.56,77.49,77.55,5937.0,72.3769,72.4049,72.3395,72.3955,5937.0
2023-12-26 12:20:00,77.54,77.6,77.52,77.54,8681.0,72.3862,72.4422,72.3675,72.3862,8681.0
2023-12-26 12:25:00,77.53,77.53,77.46,77.47,6595.0,72.3769,72.3769,72.3115,72.3209,6595.0
2023-12-26 12:30:00,77.49,77.53,77.42,77.42,7768.0,72.3395,72.3769,72.2742,72.2742,7768.0
2023-12-26 12:35:00,77.42,77.42,77.32,77.37,6749.0,72.2742,72.2742,72.1808,72.2275,6749.0
2023-12-26 12:40:00,77.38,77.38,77.33,77.34,12047.0,72.2368,72.2368,72.1902,72.1995,12047.0
2023-12-26 12:45:00,77.36,77.49,77.35,77.48,7178.0,72.2182,72.3395,72.2088,72.3302,7178.0
2023-12-26 12:50:00,77.48,77.49,77.43,77.43,10071.0,72.3302,72.3395,72.2835,72.2835,10071.0
2023-12-26 12:55:00,77.42,77.45,77.39,77.41,6420.0,72.2742,72.3022,72.2462,72.2649,6420.0
2023-12-26 13:00:00,77.41,77.64,77.41,77.64,6444.0,72.2649,72.4796,72.2649,72.4796,6444.0
2023-12-26 13:05:00,77.61,77.64,77.54,77.58,9033.0,72.4516,72.4796,72.3862,72.4236,9033.0
2023-12-26 13:10:00,77.58,77.65,77.55,77.62,5847.0,72.4236,72.4889,72.3955,72.4609,5847.0
2023-12-26 13:15:00,77.63,77.63,77.48,77.51,21475.0,72.4702,72.4702,72.3302,72.3582,21475.0
2023-12-26 13:20:00,77.53,77.61,77.51,77.59,5198.0,72.3769,72.4516,72.3582,72.4329,5198.0
2023-12-26 13:25:00,77.62,77.64,77.53,77.55,7029.0,72.4609,72.4796,72.3769,72.3955,7029.0
2023-12-26 13:30:00,77.56,77.58,77.51,77.55,11324.0,72.4049,72.4236,72.3582,72.3955,11324.0
2023-12-26 13:35:00,77.56,77.65,77.55,77.65,10439.0,72.4049,72.4889,72.3955,72.4889,10439.0
2023-12-26 13:40:00,77.63,77.68,77.61,77.66,11013.0,72.4702,72.5169,72.4516,72.4982,11013.0
2023-12-26 13:45:00,77.65,77.76,77.65,77.75,7793.0,72.4889,72.5916,72.4889,72.5823,7793.0
2023-12-26 13:50:00,77.75,77.75,77.67,77.71,9091.0,72.5823,72.5823,72.5076,72.5449,9091.0
2023-12-26 13:55:00,77.72,77.78,77.69,77.7,22534.0,72.5542,72.6103,72.5262,72.5356,22534.0
2023-12-26 14:00:00,77.7,77.71,77.66,77.67,16861.0,72.5356,72.5449,72.4982,72.5076,16861.0
2023-12-26 14:05:00,77.67,77.7,77.65,77.68,18267.0,72.5076,72.5356,72.4889,72.5169,18267.0
2023-12-26 14:10:00,77.69,77.73,77.65,77.72,33488.0,72.5262,72.5636,72.4889,72.5542,33488.0
2023-12-26 14:15:00,77.72,77.86,77.7,77.84,12982.0,72.5542,72.6849,72.5356,72.6663,12982.0
2023-12-26 14:20:00,77.84,77.85,77.72,77.75,17083.0,72.6663,72.6756,72.5542,72.5823,17083.0
2023-12-26 14:25:00,77.75,77.83,77.75,77.83,6291.0,72.5823,72.6569,72.5823,72.6569,6291.0
2023-12-26 14:30:00,77.82,77.87,77.79,77.8,13743.0,72.6476,72.6943,72.6196,72.6289,13743.0
2023-12-26 14:35:00,77.8,77.89,77.8,77.89,9057.0,72.6289,72.7129,72.6289,72.7129,9057.0
2023-12-26 14:40:00,77.89,77.9,77.77,77.78,13202.0,72.7129,72.7223,72.6009,72.6103,13202.0
2023-12-26 14:45:00,77.78,77.79,77.74,77.76,7838.0,72.6103,72.6196,72.5729,72.5916,7838.0
2023-12-26 14:50:00,77.77,77.78,77.72,77.74,12239.0,72.6009,72.6103,72.5542,72.5729,12239.0
2023-12-26 14:55:00,77.74,77.8,77.72,77.77,15090.0,72.5729,72.6289,72.5542,72.6009,15090.0
2023-12-26 15:00:00,77.75,77.79,77.69,77.77,11727.0,72.5823,72.6196,72.5262,72.6009,11727.0
2023-12-26 15:05:00,77.77,77.77,77.64,77.65,9441.0,72.6009,72.6009,72.4796,72.4889,9441.0
2023-12-26 15:10:00,77.65,77.71,77.64,77.67,15621.0,72.4889,72.5449,72.4796,72.5076,15621.0
2023-12-26 15:15:00,77.67,77.7,77.56,77.6,15157.0,72.5076,72.5356,72.4049,72.4422,15157.0
2023-12-26 15:20:00,77.61,77.72,77.6,77.71,32009.0,72.4516,72.5542,72.4422,72.5449,32009.0
2023-12-26 15:25:00,77.71,77.79,77.69,77.76,19000.0,72.5449,72.6196,72.5262,72.5916,19000.0
2023-12-26 15:30:00,77.76,77.83,77.72,77.81,35594.0,72.5916,72.6569,72.5542,72.6383,35594.0
2023-12-26 15:35:00,77.83,77.85,77.69,77.76,22981.0,72.6569,72.6756,72.5262,72.5916,22981.0
2023-12-26 15:40:00,77.75,77.86,77.75,77.84,34250.0,72.5823,72.6849,72.5823,72.6663,34250.0
2023-12-26 15:45:00,77.83,78.0,77.82,78.0,43689.0,72.6569,72.8156,72.6476,72.8156,43689.0
2023-12-26 15:50:00,78.01,78.02,77.84,77.89,74399.0,72.825,72.8343,72.6663,72.7129,74399.0
2023-12-26 15:55:00,77.88,78.0,77.84,77.89,214545.0,72.7036,72.8156,72.6663,72.7129,214545.0
2023-12-27 09:30:00,77.8,77.88,77.25,77.48,20635.0,72.6289,72.7036,72.1155,72.3302,20635.0
2023-12-27 09:35:00,77.4,77.62,77.4,77.51,18730.0,72.2555,72.4609,72.2555,72.3582,18730.0
2023-12-27 09:40:00,77.55,77.56,77.36,77.48,5970.0,72.3955,72.4049,72.2182,72.3302,5970.0
2023-12-27 09:45:00,77.45,77.45,77.19,77.24,9358.0,72.3022,72.3022,72.0595,72.1062,9358.0
2023-12-27 09:50:00,77.25,77.42,77.22,77.39,7230.0,72.1155,72.2742,72.0875,72.2462,7230.0
2023-12-27 09:55:00,77.45,77.52,77.42,77.51,6724.0,72.3022,72.3675,72.2742,72.3582,6724.0
2023-12-27 10:00:00,77.49,77.68,77.49,77.68,13908.0,72.3395,72.5169,72.3395,72.5169,13908.0
2023-12-27 10:05:00,77.67,77.75,77.59,77.75,8992.0,72.5076,72.5823,72.4329,72.5823,8992.0
2023-12-27 10:10:00,77.75,77.78,77.64,77.73,9162.0,72.5823,72.6103,72.4796,72.5636,9162.0
2023-12-27 10:15:00,77.68,77.68,77.48,77.52,9194.0,72.5169,72.5169,72.3302,72.3675,9194.0
2023-12-27 10:20:00,77.52,77.55,77.46,77.53,11617.0,72.3675,72.3955,72.3115,72.3769,11617.0
2023-12-27 10:25:00,77.53,77.64,77.52,77.64,13463.0,72.3769,72.4796,72.3675,72.4796,13463.0
2023-12-27 10:30:00,77.62,77.72,77.59,77.59,7487.0,72.4609,72.5542,72.4329,72.4329,7487.0
2023-12-27 10:35:00,77.55,77.56,77.4,77.5,6708.0,72.3955,72.4049,72.2555,72.3489,6708.0
2023-12-27 10:40:00,77.49,77.59,77.48,77.55,14740.0,72.3395,72.4329,72.3302,72.3955,14740.0
2023-12-27 10:45:00,77.53,77.59,77.49,77.53,6958.0,72.3769,72.4329,72.3395,72.3769,6958.0
2023-12-27 10:50:00,77.54,77.54,77.44,77.52,6671.0,72.3862,72.3862,72.2929,72.3675,6671.0
2023-12-27 10:55:00,77.52,77.57,77.5,77.5,12446.0,72.3675,72.4142,72.3489,72.3489,12446.0
2023-12-27 11:00:00,77.5,77.5,77.46,77.47,4923.0,72.3489,72.3489,72.3115,72.3209,4923.0
2023-12-27 11:05:00,77.47,77.54,77.44,77.54,10445.0,72.3209,72.3862,72.2929,72.3862,10445.0
2023-12-27 11:10:00,77.54,77.55,77.47,77.55,7223.0,72.3862,72.3955,72.3209,72.3955,7223.0
2023-12-27 11:15:00,77.55,77.77,77.55,77.77,9218.0,72.3955,72.6009,72.3955,72.6009,9218.0
2023-12-27 11:20:00,77.77,77.81,77.67,77.73,7077.0,72.6009,72.6383,72.5076,72.5636,7077.0
2023-12-27 11:25:00,77.71,77.77,77.68,77.74,7469.0,72.5449,72.6009,72.5169,72.5729,7469.0
2023-12-27 11:30:00,77.76,77.79,77.7,77.74,3746.0,72.5916,72.6196,72.5356,72.5729,3746.0
2023-12-27 11:35:00,77.76,77.79,77.71,77.73,3487.0,72.5916,72.6196,72.5449,72.5636,3487.0
2023-12-27 11:40:00,77.73,77.77,77.72,77.73,5862.0,72.5636,72.6009,72.5542,72.5636,5862.0
2023-12-27 11:45:00,77.72,77.73,77.66,77.73,8762.0,72.5542,72.5636,72.4982,72.5636,8762.0
2023-12-27 11:50:00,77.74,77.76,77.72,77.73,6777.0,72.5729,72.5916,72.5542,72.5636,6777.0
2023-12-27 11:55:00,77.74,77.78,77.74,77.76,2537.0,72.5729,72.6103,72.5729,72.5916,2537.0
2023-12-27 12:00:00,77.75,77.83,77.72,77.72,4380.0,72.5823,72.6569,72.5542,72.5542,4380.0
2023-12-27 12:05:00,77.73,77.76,77.71,77.76,6018.0,72.5636,72.5916,72.5449,72.5916,6018.0
2023-12-27 12:10:00,77.77,77.81,77.71,77.71,2877.0,72.6009,72.6383,72.5449,72.5449,2877.0
2023-12-27 12:15:00,77.71,77.72,77.67,77.69,6533.0,72.5449,72.5542,72.5076,72.5262,6533.0
2023-12-27 12:20:00,77.7,77.7,77.62,77.62,6250.0,72.5356,72.5356,72.4609,72.4609,6250.0
2023-12-27 12:25:00,77.63,77.69,77.63,77.68,6337.0,72.4702,72.5262,72.4702,72.5169,6337.0
2023-12-27 12:30:00,77.69,77.74,77.69,77.73,4280.0,72.5262,72.5729,72.5262,72.5636,4280.0
2023-12-27 12:35:00,77.73,77.73,77.61,77.62,5224.0,72.5636,72.5636,72.4516,72.4609,5224.0
2023-12-27 12:40:00,77.64,77.65,77.56,77.59,7556.0,72.4796,72.4889,72.4049,72.4329,7556.0
2023-12-27 12:45:00,77.59,77.61,77.57,77.61,3876.0,72.4329,72.4516,72.4142,72.4516,3876.0
2023-12-27 12:50:00,77.61,77.62,77.59,77.59,3392.0,72.4516,72.4609,72.4329,72.4329,3392.0
2023-12-27 12:55:00,77.59,77.65,77.59,77.62,3801.0,72.4329,72.4889,72.4329,72.4609,3801.0
2023-12-27 13:00:00,77.62,77.68,77.6,77.67,5907.0,72.4609,72.5169,72.4422,72.5076,5907.0
2023-12-27 13:05:00,77.68,77.84,77.68,77.79,4794.0,72.5169,72.6663,72.5169,72.6196,4794.0
2023-12-27 13:10:00,77.82,77.91,77.81,77.83,7541.0,72.6476,72.7316,72.6383,72.6569,7541.0
2023-12-27 13:15:00,77.8,77.85,77.77,77.84,4639.0,72.6289,72.6756,72.6009,72.6663,4639.0
2023-12-27 13:20:00,77.84,77.85,77.8,77.82,5266.0,72.6663,72.6756,72.6289,72.6476,5266.0
2023-12-27 13:25:00,77.76,77.83,77.75,77.83,8312.0,72.5916,72.6569,72.5823,72.6569,8312.0
2023-12-27 13:30:00,77.84,77.84,77.77,77.78,2980.0,72.6663,72.6663,72.6009,72.6103,2980.0
2023-12-27 13:35:00,77.78,77.79,77.72,77.79,6535.0,72.6103,72.6196,72.5542,72.6196,6535.0
2023-12-27 13:40:00,77.8,77.82,77.79,77.8,2959.0,72.6289,72.6476,72.6196,72.6289,2959.0
2023-12-27 13:45:00,77.8,77.81,77.75,77.78,4865.0,72.6289,72.6383,72.5823,72.6103,4865.0
2023-12-27 13:50:00,77.77,77.81,77.71,77.8,9647.0,72.6009,72.6383,72.5449,72.6289,9647.0
2023-12-27 13:55:00,77.8,77.81,77.7,77.71,5403.0,72.6289,72.6383,72.5356,72.5449,5403.0
2023-12-27 14:00:00,77.7,77.7,77.48,77.51,9687.0,72.5356,72.5356,72.3302,72.3582,9687.0
2023-12-27 14:05:00,77.5,77.63,77.49,77.63,3962.0,72.3489,72.4702,72.3395,72.4702,3962.0
2023-12-27 14:10:00,77.63,77.63,77.54,77.57,3312.0,72.4702,72.4702,72.3862,72.4142,3312.0
2023-12-27 14:15:00,77.55,77.63,77.54,77.63,2804.0,72.3955,72.4702,72.3862,72.4702,2804.0
2023-12-27 14:20:00,77.65,77.73,77.64,77.72,3871.0,72.4889,72.5636,72.4796,72.5542,3871.0
2023-12-27 14:25:00,77.73,77.77,77.69,77.73,6117.0,72.5636,72.6009,72.5262,72.5636,6117.0
2023-12-27 14:30:00,77.73,77.73,77.66,77.66,4639.0,72.5636,72.5636,72.4982,72.4982,4639.0
2023-12-27 14:35:00,77.68,77.72,77.67,77.7,4429.0,72.5169,72.5542,72.5076,72.5356,4429.0
2023-12-27 14:40:00,77.7,77.73,77.65,77.71,6481.0,72.5356,72.5636,72.4889,72.5449,6481.0
2023-12-27 14:45:00,77.72,77.73,77.64,77.68,6289.0,72.5542,72.5636,72.4796,72.5169,6289.0
2023-12-27 14:50:00,77.67,77.68,77.62,77.65,4535.0,72.5076,72.5169,72.4609,72.4889,4535.0
2023-12-27 14:55:00,77.62,77.73,77.61,77.73,7953.0,72.4609,72.5636,72.4516,72.5636,7953.0
2023-12-27 15:00:00,77.73,77.79,77.7,77.77,15722.0,72.5636,72.6196,72.5356,72.6009,15722.0
2023-12-27 15:05:00,77.77,77.83,77.72,77.82,4457.0,72.6009,72.6569,72.5542,72.6476,4457.0
2023-12-27 15:10:00,77.81,77.86,77.78,77.85,22748.0,72.6383,72.6849,72.6103,72.6756,22748.0
2023-12-27 15:15:00,77.83,77.94,77.83,77.91,13758.0,72.6569,72.7596,72.6569,72.7316,13758.0
2023-12-27 15:20:00,77.9,77.98,77.9,77.9,11605.0,72.7223,72.797,72.7223,72.7223,11605.0
2023-12-27 15:25:00,77.88,77.91,77.84,77.9,10795.0,72.7036,72.7316,72.6663,72.7223,10795.0
2023-12-27 15:30:00,77.88,77.92,77.83,77.9,15995.0,72.7036,72.741,72.6569,72.7223,15995.0
2023-12-27 15:35:00,77.9,77.95,77.88,77.89,20077.0,72.7223,72.769,72.7036,72.7129,20077.0
2023-12-27 15:40:00,77.88,77.89,77.84,77.86,21413.0,72.7036,72.7129,72.6663,72.6849,21413.0
2023-12-27 15:45:00,77.86,77.9,77.8,77.83,38755.0,72.6849,72.7223,72.6289,72.6569,38755.0
2023-12-27 15:50:00,77.83,77.89,77.78,77.82,64125.0,72.6569,72.7129,72.6103,72.6476,64125.0
2023-12-27 15:55:00,77.83,78.0,77.82,77.98,116562.0,72.6569,72.8156,72.6476,72.797,116562.0
2023-12-28 09:30:00,78.0,78.38,77.91,78.07,36255.0,72.8156,73.1704,72.7316,72.881,36255.0
2023-12-28 09:35:00,78.07,78.11,77.79,78.11,10515.0,72.881,72.9183,72.6196,72.9183,10515.0
2023-12-28 09:40:00,78.17,78.18,77.88,77.89,8654.0,72.9743,72.9837,72.7036,72.7129,8654.0
2023-12-28 09:45:00,77.91,78.21,77.91,78.2,10416.0,72.7316,73.0117,72.7316,73.0023,10416.0
2023-12-28 09:50:00,78.21,78.25,78.12,78.2,51278.0,73.0117,73.049,72.9277,73.0023,51278.0
2023-12-28 09:55:00,78.2,78.32,78.19,78.28,6896.0,73.0023,73.1144,72.993,73.077,6896.0
2023-12-28 10:00:00,78.24,78.54,78.23,78.52,12217.0,73.0397,73.3197,73.0303,73.3011,12217.0
2023-12-28 10:05:00,78.51,78.65,78.48,78.48,23177.0,73.2917,73.4224,73.2637,73.2637,23177.0
2023-12-28 10:10:00,78.45,78.49,78.23,78.28,7812.0,73.2357,73.2731,73.0303,73.077,7812.0
2023-12-28 10:15:00,78.23,78.44,78.21,78.38,5875.0,73.0303,73.2264,73.0117,73.1704,5875.0
2023-12-28 10:20:00,78.41,78.48,78.38,78.45,6110.0,73.1984,73.2637,73.1704,73.2357,6110.0
2023-12-28 10:25:00,78.47,78.58,78.47,78.53,6500.0,73.2544,73.3571,73.2544,73.3104,6500.0
2023-12-28 10:30:00,78.5,78.54,78.44,78.45,9542.0,73.2824,73.3197,73.2264,73.2357,9542.0
2023-12-28 10:35:00,78.45,78.49,78.4,78.49,8070.0,73.2357,73.2731,73.189,73.2731,8070.0
2023-12-28 10:40:00,78.48,78.53,78.39,78.39,8246.0,73.2637,73.3104,73.1797,73.1797,8246.0
2023-12-28 10:45:00,78.39,78.39,78.26,78.38,11803.0,73.1797,73.1797,73.0584,73.1704,11803.0
2023-12-28 10:50:00,78.39,78.4,78.28,78.29,6505.0,73.1797,73.189,73.077,73.0864,6505.0
2023-12-28 10:55:00,78.29,78.31,78.2,78.23,5609.0,73.0864,73.105,73.0023,73.0303,5609.0
2023-12-28 11:00:00,78.24,78.34,78.23,78.34,4598.0,73.0397,73.133,73.0303,73.133,4598.0
2023-12-28 11:05:00,78.36,78.36,78.24,78.32,4691.0,73.1517,73.1517,73.0397,73.1144,4691.0
2023-12-28 11:10:00,78.34,78.47,78.34,78.42,4266.0,73.133,73.2544,73.133,73.2077,4266.0
2023-12-28 11:15:00,78.42,78.42,78.25,78.27,7358.0,73.2077,73.2077,73.049,73.0677,7358.0
2023-12-28 11:20:00,78.26,78.31,78.23,78.27,5411.0,73.0584,73.105,73.0303,73.0677,5411.0
2023-12-28 11:25:00,78.25,78.32,78.22,78.31,7964.0,73.049,73.1144,73.021,73.105,7964.0
2023-12-28 11:30:00,78.32,78.33,78.25,78.26,6418.0,73.1144,73.1237,73.049,73.0584,6418.0
2023-12-28 11:35:00,78.26,78.34,78.22,78.34,6840.0,73.0584,73.133,73.021,73.133,6840.0
2023-12-28 11:40:00,78.33,78.37,78.31,78.35,7465.0,73.1237,73.161,73.105,73.1424,7465.0
2023-12-28 11:45:00,78.34,78.35,78.3,78.33,4177.0,73.133,73.1424,73.0957,73.1237,4177.0
2023-12-28 11:50:00,78.33,78.39,78.31,78.34,7489.0,73.1237,73.1797,73.105,73.133,7489.0
2023-12-28 11:55:00,78.35,78.4,78.34,78.4,4406.0,73.1424,73.189,73.133,73.189,4406.0
2023-12-28 12:00:00,78.39,78.45,78.38,78.42,5212.0,73.1797,73.2357,73.1704,73.2077,5212.0
2023-12-28 12:05:00,78.43,78.49,78.43,78.48,5856.0,73.2171,73.2731,73.2171,73.2637,5856.0
2023-12-28 12:10:00,78.45,78.47,78.36,78.36,4208.0,73.2357,73.2544,73.1517,73.1517,4208.0
2023-12-28 12:15:00,78.38,78.41,78.36,78.36,5602.0,73.1704,73.1984,73.1517,73.1517,5602.0
2023-12-28 12:20:00,78.38,78.39,78.35,78.37,5065.0,73.1704,73.1797,73.1424,73.161,5065.0
2023-12-28 12:25:00,78.4,78.41,78.36,78.37,2388.0,73.189,73.1984,73.1517,73.161,2388.0
2023-12-28 12:30:00,78.39,78.41,78.37,78.39,4865.0,73.1797,73.1984,73.161,73.1797,4865.0
2023-12-28 12:35:00,78.41,78.43,78.39,78.41,2339.0,73.1984,73.2171,73.1797,73.1984,2339.0
2023-12-28 12:40:00,78.42,78.46,78.41,78.46,5995.0,73.2077,73.2451,73.1984,73.2451,5995.0
2023-12-28 12:45:00,78.48,78.5,78.4,78.4,3861.0,73.2637,73.2824,73.189,73.189,3861.0
2023-12-28 12:50:00,78.4,78.51,78.4,78.5,5175.0,73.189,73.2917,73.189,73.2824,5175.0
2023-12-28 12:55:00,78.5,78.52,78.48,78.51,5707.0,73.2824,73.3011,73.2637,73.2917,5707.0
2023-12-28 13:00:00,78.52,78.54,78.35,78.41,7578.0,73.3011,73.3197,73.1424,73.1984,7578.0
2023-12-28 13:05:00,78.43,78.47,78.31,78.47,4809.0,73.2171,73.2544,73.105,73.2544,4809.0
2023-12-28 13:10:00,78.47,78.47,78.39,78.41,3123.0,73.2544,73.2544,73.1797,73.1984,3123.0
2023-12-28 13:15:00,78.42,78.44,78.41,78.44,6869.0,73.2077,73.2264,73.1984,73.2264,6869.0
2023-12-28 13:20:00,78.47,78.5,78.44,78.48,3987.0,73.2544,73.2824,73.2264,73.2637,3987.0
2023-12-28 13:25:00,78.49,78.49,78.44,78.45,4904.0,73.2731,73.2731,73.2264,73.2357,4904.0
2023-12-28 13:30:00,78.46,78.5,78.44,78.46,6778.0,73.2451,73.2824,73.2264,73.2451,6778.0
2023-12-28 13:35:00,78.47,78.61,78.44,78.59,8153.0,73.2544,73.3851,73.2264,73.3664,8153.0
2023-12-28 13:40:00,78.57,78.57,78.51,78.52,2945.0,73.3477,73.3477,73.2917,73.3011,2945.0
2023-12-28 13:45:00,78.51,78.52,78.45,78.52,3406.0,73.2917,73.3011,73.2357,73.3011,3406.0
2023-12-28 13:50:00,78.53,78.57,78.49,78.52,3734.0,73.3104,73.3477,73.2731,73.3011,3734.0
2023-12-28 13:55:00,78.52,78.52,78.47,78.51,5675.0,73.3011,73.3011,73.2544,73.2917,5675.0
2023-12-28 14:00:00,78.52,78.55,78.51,78.53,5149.0,73.3011,73.3291,73.2917,73.3104,5149.0
2023-12-28 14:05:00,78.54,78.57,78.51,78.53,6786.0,73.3197,73.3477,73.2917,73.3104,6786.0
2023-12-28 14:10:00,78.53,78.58,78.52,78.55,4191.0,73.3104,73.3571,73.3011,73.3291,4191.0
2023-12-28 14:15:00,78.53,78.57,78.52,78.53,6971.0,73.3104,73.3477,73.3011,73.3104,6971.0
2023-12-28 14:20:00,78.54,78.59,78.54,78.55,6043.0,73.3197,73.3664,73.3197,73.3291,6043.0
2023-12-28 14:25:00,78.57,78.61,78.56,78.58,6808.0,73.3477,73.3851,73.3384,73.3571,6808.0
2023-12-28 14:30:00,78.6,78.66,78.54,78.57,7942.0,73.3758,73.4318,73.3197,73.3477,7942.0
2023-12-28 14:35:00,78.58,78.62,78.57,78.59,5672.0,73.3571,73.3944,73.3477,73.3664,5672.0
2023-12-28 14:40:00,78.6,78.63,78.54,78.54,11961.0,73.3758,73.4038,73.3197,73.3197,11961.0
2023-12-28 14:45:00,78.54,78.59,78.52,78.59,6582.0,73.3197,73.3664,73.3011,73.3664,6582.0
2023-12-28 14:50:00,78.58,78.58,78.49,78.5,4680.0,73.3571,73.3571,73.2731,73.2824,4680.0
2023-12-28 14:55:00,78.5,78.54,78.48,78.5,9405.0,73.2824,73.3197,73.2637,73.2824,9405.0
2023-12-28 15:00:00,78.49,78.5,78.45,78.47,8442.0,73.2731,73.2824,73.2357,73.2544,8442.0
2023-12-28 15:05:00,78.46,78.48,78.42,78.45,5138.0,73.2451,73.2637,73.2077,73.2357,5138.0
2023-12-28 15:10:00,78.46,78.5,78.34,78.39,13297.0,73.2451,73.2824,73.133,73.1797,13297.0
2023-12-28 15:15:00,78.38,78.45,78.33,78.44,7204.0,73.1704,73.2357,73.1237,73.2264,7204.0
2023-12-28 15:20:00,78.46,78.46,78.39,78.45,7357.0,73.2451,73.2451,73.1797,73.2357,7357.0
2023-12-28 15:25:00,78.46,78.49,78.41,78.48,15037.0,73.2451,73.2731,73.1984,73.2637,15037.0
2023-12-28 15:30:00,78.48,78.48,78.44,78.45,10264.0,73.2637,73.2637,73.2264,73.2357,10264.0
2023-12-28 15:35:00,78.45,78.47,78.44,78.45,7465.0,73.2357,73.2544,73.2264,73.2357,7465.0
2023-12-28 15:40:00,78.45,78.47,78.41,78.46,13246.0,73.2357,73.2544,73.1984,73.2451,13246.0
2023-12-28 15:45:00,78.46,78.52,78.44,78.47,23506.0,73.2451,73.3011,73.2264,73.2544,23506.0
2023-12-28 15:50:00,78.45,78.5,78.38,78.38,39453.0,73.2357,73.2824,73.1704,73.1704,39453.0
2023-12-28 15:55:00,78.37,78.47,78.33,78.47,96122.0,73.161,73.2544,73.1237,73.2544,96122.0
2023-12-29 09:30:00,78.45,78.87,78.31,78.84,34781.0,73.2357,73.6278,73.105,73.5998,34781.0
2023-12-29 09:35:00,78.81,78.88,78.76,78.87,8635.0,73.5718,73.6371,73.5251,73.6278,8635.0
2023-12-29 09:40:00,78.85,78.95,78.73,78.92,5064.0,73.6091,73.7025,73.4971,73.6745,5064.0
2023-12-29 09:45:00,78.8,78.86,78.75,78.75,5177.0,73.5625,73.6185,73.5158,73.5158,5177.0
2023-12-29 09:50:00,78.73,78.76,78.67,78.73,3599.0,73.4971,73.5251,73.4411,73.4971,3599.0
2023-12-29 09:55:00,78.72,78.77,78.54,78.63,9274.0,73.4878,73.5345,73.3197,73.4038,9274.0
2023-12-29 10:00:00,78.63,78.81,78.6,78.81,14411.0,73.4038,73.5718,73.3758,73.5718,14411.0
2023-12-29 10:05:00,78.81,78.86,78.66,78.67,11098.0,73.5718,73.6185,73.4318,73.4411,11098.0
2023-12-29 10:10:00,78.67,78.71,78.61,78.61,6543.0,73.4411,73.4784,73.3851,73.3851,6543.0
2023-12-29 10:15:00,78.63,78.74,78.56,78.73,11591.0,73.4038,73.5065,73.3384,73.4971,11591.0
2023-12-29 10:20:00,78.73,78.74,78.59,78.63,5170.0,73.4971,73.5065,73.3664,73.4038,5170.0
2023-12-29 10:25:00,78.61,78.72,78.61,78.72,7143.0,73.3851,73.4878,73.3851,73.4878,7143.0
2023-12-29 10:30:00,78.73,78.76,78.63,78.64,10374.0,73.4971,73.5251,73.4038,73.4131,10374.0
2023-12-29 10:35:00,78.63,78.7,78.58,78.69,7322.0,73.4038,73.4691,73.3571,73.4598,7322.0
2023-12-29 10:40:00,78.68,78.68,78.54,78.55,26972.0,73.4504,73.4504,73.3197,73.3291,26972.0
2023-12-29 10:45:00,78.52,78.62,78.35,78.62,8666.0,73.3011,73.3944,73.1424,73.3944,8666.0
2023-12-29 10:50:00,78.65,78.66,78.48,78.56,6488.0,73.4224,73.4318,73.2637,73.3384,6488.0
2023-12-29 10:55:00,78.55,78.7,78.52,78.55,14156.0,73.3291,73.4691,73.3011,73.3291,14156.0
2023-12-29 11:00:00,78.57,78.69,78.57,78.69,13181.0,73.3477,73.4598,73.3477,73.4598,13181.0
2023-12-29 11:05:00,78.65,78.66,78.53,78.62,7488.0,73.4224,73.4318,73.3104,73.3944,7488.0
2023-12-29 11:10:00,78.63,78.63,78.46,78.46,6397.0,73.4038,73.4038,73.2451,73.2451,6397.0
2023-12-29 11:15:00,78.44,78.51,78.33,78.51,14088.0,73.2264,73.2917,73.1237,73.2917,14088.0
2023-12-29 11:20:00,78.52,78.53,78.31,78.32,17808.0,73.3011,73.3104,73.105,73.1144,17808.0
2023-12-29 11:25:00,78.31,78.38,78.21,78.33,13689.0,73.105,73.1704,73.0117,73.1237,13689.0
2023-12-29 11:30:00,78.37,78.49,78.31,78.31,19171.0,73.161,73.2731,73.105,73.105,19171.0
2023-12-29 11:35:00,78.34,78.46,78.31,78.43,18727.0,73.133,73.2451,73.105,73.2171,18727.0
2023-12-29 11:40:00,78.46,78.54,78.44,78.5,6058.0,73.2451,73.3197,73.2264,73.2824,6058.0
2023-12-29 11:45:00,78.52,78.59,78.47,78.48,6993.0,73.3011,73.3664,73.2544,73.2637,6993.0
2023-12-29 11:50:00,78.51,78.53,78.43,78.47,8393.0,73.2917,73.3104,73.2171,73.2544,8393.0
2023-12-29 11:55:00,78.47,78.47,78.3,78.32,9526.0,73.2544,73.2544,73.0957,73.1144,9526.0
2023-12-29 12:00:00,78.31,78.39,78.29,78.3,4735.0,73.105,73.1797,73.0864,73.0957,4735.0
2023-12-29 12:05:00,78.29,78.3,78.14,78.15,5610.0,73.0864,73.0957,72.9463,72.9557,5610.0
2023-12-29 12:10:00,78.13,78.2,78.07,78.12,7555.0,72.937,73.0023,72.881,72.9277,7555.0
2023-12-29 12:15:00,78.11,78.14,78.06,78.07,5777.0,72.9183,72.9463,72.8716,72.881,5777.0
2023-12-29 12:20:00,78.05,78.1,78.03,78.1,8172.0,72.8623,72.909,72.8436,72.909,8172.0
2023-12-29 12:25:00,78.06,78.08,78.04,78.06,3380.0,72.8716,72.8903,72.853,72.8716,3380.0
2023-12-29 12:30:00,78.04,78.06,78.0,78.02,7644.0,72.853,72.8716,72.8156,72.8343,7644.0
2023-12-29 12:35:00,78.02,78.13,78.02,78.1,4698.0,72.8343,72.937,72.8343,72.909,4698.0
2023-12-29 12:40:00,78.1,78.17,78.1,78.17,5844.0,72.909,72.9743,72.909,72.9743,5844.0
2023-12-29 12:45:00,78.18,78.25,78.18,78.2,7809.0,72.9837,73.049,72.9837,73.0023,7809.0
2023-12-29 12:50:00,78.16,78.23,78.16,78.21,4223.0,72.965,73.0303,72.965,73.0117,4223.0
2023-12-29 12:55:00,78.21,78.27,78.21,78.26,3196.0,73.0117,73.0677,73.0117,73.0584,3196.0
2023-12-29 13:00:00,78.27,78.28,78.2,78.26,6549.0,73.0677,73.077,73.0023,73.0584,6549.0
2023-12-29 13:05:00,78.27,78.33,78.27,78.3,4030.0,73.0677,73.1237,73.0677,73.0957,4030.0
2023-12-29 13:10:00,78.32,78.38,78.3,78.38,4817.0,73.1144,73.1704,73.0957,73.1704,4817.0
2023-12-29 13:15:00,78.39,78.39,78.28,78.29,4390.0,73.1797,73.1797,73.077,73.0864,4390.0
2023-12-29 13:20:00,78.28,78.3,78.26,78.29,3662.0,73.077,73.0957,73.0584,73.0864,3662.0
2023-12-29 13:25:00,78.3,78.33,78.29,78.3,4327.0,73.0957,73.1237,73.0864,73.0957,4327.0
2023-12-29 13:30:00,78.31,78.33,78.23,78.26,5463.0,73.105,73.1237,73.0303,73.0584,5463.0
2023-12-29 13:35:00,78.27,78.34,78.26,78.34,4610.0,73.0677,73.133,73.0584,73.133,4610.0
2023-12-29 13:40:00,78.33,78.37,78.31,78.34,4038.0,73.1237,73.161,73.105,73.133,4038.0
2023-12-29 13:45:00,78.36,78.41,78.34,78.41,3707.0,73.1517,73.1984,73.133,73.1984,3707.0
2023-12-29 13:50:00,78.4,78.41,78.31,78.33,6330.0,73.189,73.1984,73.105,73.1237,6330.0
2023-12-29 13:55:00,78.31,78.36,78.28,78.28,8435.0,73.105,73.1517,73.077,73.077,8435.0
2023-12-29 14:00:00,78.28,78.28,78.24,78.25,4670.0,73.077,73.077,73.0397,73.049,4670.0
2023-12-29 14:05:00,78.26,78.3,78.24,78.29,13338.0,73.0584,73.0957,73.0397,73.0864,13338.0
2023-12-29 14:10:00,78.28,78.29,78.24,78.25,4186.0,73.077,73.0864,73.0397,73.049,4186.0
2023-12-29 14:15:00,78.25,78.32,78.24,78.31,4979.0,73.049,73.1144,73.0397,73.105,4979.0
2023-12-29 14:20:00,78.32,78.34,78.3,78.31,5674.0,73.1144,73.133,73.0957,73.105,5674.0
2023-12-29 14:25:00,78.31,78.34,78.22,78.24,10957.0,73.105,73.133,73.021,73.0397,10957.0
2023-12-29 14:30:00,78.26,78.34,78.26,78.31,4024.0,73.0584,73.133,73.0584,73.105,4024.0
2023-12-29 14:35:00,78.32,78.33,78.29,78.33,3270.0,73.1144,73.1237,73.0864,73.1237,3270.0
2023-12-29 14:40:00,78.31,78.32,78.28,78.31,2289.0,73.105,73.1144,73.077,73.105,2289.0
2023-12-29 14:45:00,78.32,78.32,78.22,78.27,5385.0,73.1144,73.1144,73.021,73.0677,5385.0
2023-12-29 14:50:00,78.25,78.29,78.25,78.27,3643.0,73.049,73.0864,73.049,73.0677,3643.0
2023-12-29 14:55:00,78.27,78.3,78.25,78.3,3594.0,73.0677,73.0957,73.049,73.0957,3594.0
2023-12-29 15:00:00,78.3,78.31,78.26,78.28,4689.0,73.0957,73.105,73.0584,73.077,4689.0
2023-12-29 15:05:00,78.26,78.35,78.23,78.34,6024.0,73.0584,73.1424,73.0303,73.133,6024.0
2023-12-29 15:10:00,78.34,78.38,78.34,78.36,5134.0,73.133,73.1704,73.133,73.1517,5134.0
2023-12-29 15:15:00,78.35,78.35,78.28,78.31,5781.0,73.1424,73.1424,73.077,73.105,5781.0
2023-12-29 15:20:00,78.29,78.31,78.24,78.3,8697.0,73.0864,73.105,73.0397,73.0957,8697.0
2023-12-29 15:25:00,78.3,78.35,78.24,78.33,16391.0,73.0957,73.1424,73.0397,73.1237,16391.0
2023-12-29 15:30:00,78.33,78.35,78.24,78.3,11176.0,73.1237,73.1424,73.0397,73.0957,11176.0
2023-12-29 15:35:00,78.3,78.34,78.26,78.29,9118.0,73.0957,73.133,73.0584,73.0864,9118.0
2023-12-29 15:40:00,78.29,78.34,78.24,78.24,14723.0,73.0864,73.133,73.0397,73.0397,14723.0
2023-12-29 15:45:00,78.23,78.31,78.21,78.3,20286.0,73.0303,73.105,73.0117,73.0957,20286.0
2023-12-29 15:50:00,78.27,78.35,78.19,78.2,44993.0,73.0677,73.1424,72.993,73.0023,44993.0
2023-12-29 15:55:00,78.19,78.32,78.16,78.24,107065.0,72.993,73.1144,72.965,73.0397,107065.0
2024-01-02 09:30:00,78.25,78.81,78.14,78.68,89290.0,73.049,73.5718,72.9463,73.4504,89290.0
2024-01-02 09:35:00,78.73,79.06,78.61,78.81,34137.0,73.4971,73.8052,73.3851,73.5718,34137.0
2024-01-02 09:40:00,78.81,79.39,78.81,79.14,24047.0,73.5718,74.1132,73.5718,73.8799,24047.0
2024-01-02 09:45:00,79.14,79.31,79.08,79.31,24089.0,73.8799,74.0386,73.8239,74.0386,24089.0
2024-01-02 09:50:00,79.3,79.51,79.27,79.28,27510.0,74.0292,74.2253,74.0012,74.0106,27510.0
2024-01-02 09:55:00,79.28,79.54,79.27,79.43,23033.0,74.0106,74.2533,74.0012,74.1506,23033.0
2024-01-02 10:00:00,79.38,79.49,79.32,79.42,24490.0,74.1039,74.2066,74.0479,74.1413,24490.0
2024-01-02 10:05:00,79.4,79.42,79.21,79.27,24493.0,74.1226,74.1413,73.9452,74.0012,24493.0
2024-01-02 10:10:00,79.28,79.29,79.03,79.12,30257.0,74.0106,74.0199,73.7772,73.8612,30257.0
2024-01-02 10:15:00,79.12,79.23,79.1,79.21,19221.0,73.8612,73.9639,73.8425,73.9452,19221.0
2024-01-02 10:20:00,79.18,79.18,78.87,78.89,15650.0,73.9172,73.9172,73.6278,73.6465,15650.0
2024-01-02 10:25:00,78.93,78.93,78.78,78.78,13100.0,73.6838,73.6838,73.5438,73.5438,13100.0
2024-01-02 10:30:00,78.77,78.77,78.44,78.44,15230.0,73.5345,73.5345,73.2264,73.2264,15230.0
2024-01-02 10:35:00,78.43,78.46,78.22,78.26,25868.0,73.2171,73.2451,73.021,73.0584,25868.0
2024-01-02 10:40:00,78.26,78.53,78.26,78.48,17622.0,73.0584,73.3104,73.0584,73.2637,17622.0
2024-01-02 10:45:00,78.46,78.83,78.41,78.7,11801.0,73.2451,73.5905,73.1984,73.4691,11801.0
2024-01-02 10:50:00,78.7,78.76,78.53,78.53,9958.0,73.4691,73.5251,73.3104,73.3104,9958.0
2024-01-02 10:55:00,78.53,78.55,78.38,78.53,23568.0,73.3104,73.3291,73.1704,73.3104,23568.0
2024-01-02 11:00:00,78.53,78.59,78.49,78.59,19685.0,73.3104,73.3664,73.2731,73.3664,19685.0
2024-01-02 11:05:00,78.6,78.61,78.43,78.58,10328.0,73.3758,73.3851,73.2171,73.3571,10328.0
2024-01-02 11:10:00,78.62,78.62,78.42,78.55,20257.0,73.3944,73.3944,73.2077,73.3291,20257.0
2024-01-02 11:15:00,78.55,78.61,78.43,78.45,13815.0,73.3291,73.3851,73.2171,73.2357,13815.0
2024-01-02 11:20:00,78.47,78.51,78.33,78.49,19432.0,73.2544,73.2917,73.1237,73.2731,19432.0
2024-01-02 11:25:00,78.49,78.5,78.38,78.39,11170.0,73.2731,73.2824,73.1704,73.1797,11170.0
2024-01-02 11:30:00,78.39,78.39,78.36,78.36,11838.0,73.1797,73.1797,73.1517,73.1517,11838.0
2024-01-02 11:35:00,78.36,78.44,78.31,78.31,9840.0,73.1517,73.2264,73.105,73.105,9840.0
2024-01-02 11:40:00,78.31,78.34,78.23,78.23,13655.0,73.105,73.133,73.0303,73.0303,13655.0
2024-01-02 11:45:00,78.22,78.54,78.2,78.54,13887.0,73.021,73.3197,73.0023,73.3197,13887.0
2024-01-02 11:50:00,78.54,78.55,78.46,78.53,9690.0,73.3197,73.3291,73.2451,73.3104,9690.0
2024-01-02 11:55:00,78.53,78.65,78.51,78.65,8357.0,73.3104,73.4224,73.2917,73.4224,8357.0
2024-01-02 12:00:00,78.66,78.66,78.48,78.52,11118.0,73.4318,73.4318,73.2637,73.3011,11118.0
2024-01-02 12:05:00,78.53,78.54,78.51,78.54,9051.0,73.3104,73.3197,73.2917,73.3197,9051.0
2024-01-02 12:10:00,78.55,78.65,78.55,78.63,9365.0,73.3291,73.4224,73.3291,73.4038,9365.0
2024-01-02 12:15:00,78.61,78.61,78.47,78.5,10387.0,73.3851,73.3851,73.2544,73.2824,10387.0
2024-01-02 12:20:00,78.5,78.56,78.43,78.51,13576.0,73.2824,73.3384,73.2171,73.2917,13576.0
2024-01-02 12:25:00,78.51,78.51,78.41,78.46,22839.0,73.2917,73.2917,73.1984,73.2451,22839.0
2024-01-02 12:30:00,78.46,78.5,78.33,78.35,23152.0,73.2451,73.2824,73.1237,73.1424,23152.0
2024-01-02 12:35:00,78.37,78.42,78.27,78.41,25885.0,73.161,73.2077,73.0677,73.1984,25885.0
2024-01-02 12:40:00,78.41,78.5,78.4,78.41,9680.0,73.1984,73.2824,73.189,73.1984,9680.0
2024-01-02 12:45:00,78.39,78.43,78.33,78.39,13824.0,73.1797,73.2171,73.1237,73.1797,13824.0
2024-01-02 12:50:00,78.38,78.5,78.38,78.49,17018.0,73.1704,73.2824,73.1704,73.2731,17018.0
2024-01-02 12:55:00,78.49,78.5,78.37,78.37,11123.0,73.2731,73.2824,73.161,73.161,11123.0
2024-01-02 13:00:00,78.37,78.38,78.3,78.32,8032.0,73.161,73.1704,73.0957,73.1144,8032.0
2024-01-02 13:05:00,78.31,78.31,78.23,78.23,8071.0,73.105,73.105,73.0303,73.0303,8071.0
2024-01-02 13:10:00,78.25,78.44,78.24,78.42,8417.0,73.049,73.2264,73.0397,73.2077,8417.0
2024-01-02 13:15:00,78.43,78.48,78.41,78.46,7579.0,73.2171,73.2637,73.1984,73.2451,7579.0
2024-01-02 13:20:00,78.43,78.43,78.33,78.35,11645.0,73.2171,73.2171,73.1237,73.1424,11645.0
2024-01-02 13:25:00,78.34,78.4,78.33,78.35,11181.0,73.133,73.189,73.1237,73.1424,11181.0
2024-01-02 13:30:00,78.32,78.34,78.27,78.33,17668.0,73.1144,73.133,73.0677,73.1237,17668.0
2024-01-02 13:35:00,78.33,78.36,78.27,78.33,17226.0,73.1237,73.1517,73.0677,73.1237,17226.0
2024-01-02 13:40:00,78.3,78.44,78.3,78.34,14243.0,73.0957,73.2264,73.0957,73.133,14243.0
2024-01-02 13:45:00,78.34,78.4,78.31,78.37,9689.0,73.133,73.189,73.105,73.161,9689.0
2024-01-02 13:50:00,78.36,78.36,78.29,78.3,15319.0,73.1517,73.1517,73.0864,73.0957,15319.0
2024-01-02 13:55:00,78.3,78.43,78.3,78.37,27800.0,73.0957,73.2171,73.0957,73.161,27800.0
2024-01-02 14:00:00,78.35,78.35,78.22,78.22,34413.0,73.1424,73.1424,73.021,73.021,34413.0
2024-01-02 14:05:00,78.2,78.2,78.06,78.1,16381.0,73.0023,73.0023,72.8716,72.909,16381.0
2024-01-02 14:10:00,78.11,78.25,78.07,78.13,14919.0,72.9183,73.049,72.881,72.937,14919.0
2024-01-02 14:15:00,78.14,78.15,78.0,78.04,8504.0,72.9463,72.9557,72.8156,72.853,8504.0
2024-01-02 14:20:00,78.02,78.03,77.86,77.88,21078.0,72.8343,72.8436,72.6849,72.7036,21078.0
2024-01-02 14:25:00,77.88,77.99,77.85,77.98,12502.0,72.7036,72.8063,72.6756,72.797,12502.0
2024-01-02 14:30:00,77.97,77.97,77.86,77.88,11686.0,72.7876,72.7876,72.6849,72.7036,11686.0
2024-01-02 14:35:00,77.88,77.9,77.73,77.76,9347.0,72.7036,72.7223,72.5636,72.5916,9347.0
2024-01-02 14:40:00,77.74,77.74,77.65,77.71,26757.0,72.5729,72.5729,72.4889,72.5449,26757.0
2024-01-02 14:45:00,77.7,77.84,77.68,77.78,27284.0,72.5356,72.6663,72.5169,72.6103,27284.0
2024-01-02 14:50:00,77.79,77.89,77.77,77.77,12234.0,72.6196,72.7129,72.6009,72.6009,12234.0
2024-01-02 14:55:00,77.77,77.77,77.7,77.7,10319.0,72.6009,72.6009,72.5356,72.5356,10319.0
2024-01-02 15:00:00,77.7,77.7,77.62,77.64,13649.0,72.5356,72.5356,72.4609,72.4796,13649.0
2024-01-02 15:05:00,77.63,77.63,77.41,77.42,22705.0,72.4702,72.4702,72.2649,72.2742,22705.0
2024-01-02 15:10:00,77.42,77.43,77.28,77.36,31310.0,72.2742,72.2835,72.1435,72.2182,31310.0
2024-01-02 15:15:00,77.35,77.43,77.29,77.4,21943.0,72.2088,72.2835,72.1528,72.2555,21943.0
2024-01-02 15:20:00,77.38,77.42,77.29,77.35,29810.0,72.2368,72.2742,72.1528,72.2088,29810.0
2024-01-02 15:25:00,77.34,77.35,77.17,77.18,38816.0,72.1995,72.2088,72.0408,72.0501,38816.0
2024-01-02 15:30:00,77.18,77.26,77.14,77.15,44798.0,72.0501,72.1248,72.0128,72.0221,44798.0
2024-01-02 15:35:00,77.15,77.26,77.12,77.21,39325.0,72.0221,72.1248,71.9941,72.0781,39325.0
2024-01-02 15:40:00,77.22,77.27,77.1,77.13,42650.0,72.0875,72.1342,71.9755,72.0035,42650.0
2024-01-02 15:45:00,77.13,77.22,77.08,77.17,55272.0,72.0035,72.0875,71.9568,72.0408,55272.0
2024-01-02 15:50:00,77.17,77.35,77.14,77.27,90018.0,72.0408,72.2088,72.0128,72.1342,90018.0
2024-01-02 15:55:00,77.28,77.32,77.18,77.24,282305.0,72.1435,72.1808,72.0501,72.1062,282305.0
2024-01-03 09:30:00,76.88,76.96,76.26,76.41,55604.0,71.7701,71.8448,71.1913,71.3313,55604.0
2024-01-03 09:35:00,76.47,76.47,76.13,76.19,12780.0,71.3873,71.3873,71.0699,71.1259,12780.0
2024-01-03 09:40:00,76.21,76.33,75.96,76.08,10188.0,71.1446,71.2566,70.9112,71.0233,10188.0
2024-01-03 09:45:00,76.06,76.12,75.91,75.98,11584.0,71.0046,71.0606,70.8646,70.9299,11584.0
2024-01-03 09:50:00,75.99,76.3,75.99,76.06,13543.0,70.9392,71.2286,70.9392,71.0046,13543.0
2024-01-03 09:55:00,76.03,76.11,76.01,76.02,18377.0,70.9766,71.0513,70.9579,70.9672,18377.0
2024-01-03 10:00:00,76.04,76.29,75.93,75.94,24085.0,70.9859,71.2193,70.8832,70.8926,24085.0
2024-01-03 10:05:00,75.98,76.08,75.8,75.88,8360.0,70.9299,71.0233,70.7619,70.8365,8360.0
2024-01-03 10:10:00,75.86,75.91,75.67,75.87,8558.0,70.8179,70.8646,70.6405,70.8272,8558.0
2024-01-03 10:15:00,75.83,75.83,75.58,75.59,14213.0,70.7899,70.7899,70.5565,70.5658,14213.0
2024-01-03 10:20:00,75.58,75.66,75.49,75.6,5758.0,70.5565,70.6312,70.4725,70.5752,5758.0
2024-01-03 10:25:00,75.62,75.65,75.47,75.59,8670.0,70.5938,70.6218,70.4538,70.5658,8670.0
2024-01-03 10:30:00,75.59,75.59,75.28,75.29,16631.0,70.5658,70.5658,70.2764,70.2858,16631.0
2024-01-03 10:35:00,75.28,75.29,75.02,75.06,8211.0,70.2764,70.2858,70.0337,70.071,8211.0
2024-01-03 10:40:00,75.04,75.18,75.04,75.17,6644.0,70.0524,70.1831,70.0524,70.1737,6644.0
2024-01-03 10:45:00,75.16,75.25,75.09,75.11,30339.0,70.1644,70.2484,70.0991,70.1177,30339.0
2024-01-03 10:50:00,75.13,75.23,75.11,75.16,18145.0,70.1364,70.2297,70.1177,70.1644,18145.0
2024-01-03 10:55:00,75.16,75.39,75.15,75.39,14237.0,70.1644,70.3791,70.1551,70.3791,14237.0
2024-01-03 11:00:00,75.4,75.62,75.4,75.53,8968.0,70.3884,70.5938,70.3884,70.5098,8968.0
2024-01-03 11:05:00,75.52,75.63,75.51,75.59,3590.0,70.5005,70.6032,70.4911,70.5658,3590.0
2024-01-03 11:10:00,75.61,75.71,75.56,75.68,9253.0,70.5845,70.6778,70.5378,70.6498,9253.0
2024-01-03 11:15:00,75.67,75.69,75.58,75.59,6980.0,70.6405,70.6592,70.5565,70.5658,6980.0
2024-01-03 11:20:00,75.57,75.6,75.43,75.53,14166.0,70.5471,70.5752,70.4165,70.5098,14166.0
2024-01-03 11:25:00,75.51,75.79,75.47,75.78,7705.0,70.4911,70.7525,70.4538,70.7432,7705.0
2024-01-03 11:30:00,75.81,75.84,75.73,75.73,9790.0,70.7712,70.7992,70.6965,70.6965,9790.0
2024-01-03 11:35:00,75.74,75.77,75.62,75.62,5716.0,70.7058,70.7339,70.5938,70.5938,5716.0
2024-01-03 11:40:00,75.59,75.68,75.53,75.67,10090.0,70.5658,70.6498,70.5098,70.6405,10090.0
2024-01-03 11:45:00,75.71,75.75,75.62,75.75,6449.0,70.6778,70.7152,70.5938,70.7152,6449.0
2024-01-03 11:50:00,75.73,75.75,75.61,75.65,6904.0,70.6965,70.7152,70.5845,70.6218,6904.0
2024-01-03 11:55:00,75.66,75.85,75.66,75.85,8824.0,70.6312,70.8085,70.6312,70.8085,8824.0
2024-01-03 12:00:00,75.86,75.9,75.8,75.86,8879.0,70.8179,70.8552,70.7619,70.8179,8879.0
2024-01-03 12:05:00,75.86,75.9,75.8,75.9,5604.0,70.8179,70.8552,70.7619,70.8552,5604.0
2024-01-03 12:10:00,75.88,75.88,75.7,75.71,7909.0,70.8365,70.8365,70.6685,70.6778,7909.0
2024-01-03 12:15:00,75.7,75.79,75.69,75.73,7869.0,70.6685,70.7525,70.6592,70.6965,7869.0
2024-01-03 12:20:00,75.73,75.81,75.72,75.8,6900.0,70.6965,70.7712,70.6872,70.7619,6900.0
2024-01-03 12:25:00,75.83,75.91,75.82,75.9,8924.0,70.7899,70.8646,70.7805,70.8552,8924.0
2024-01-03 12:30:00,75.9,75.93,75.85,75.93,5464.0,70.8552,70.8832,70.8085,70.8832,5464.0
2024-01-03 12:35:00,75.92,76.11,75.92,76.11,16271.0,70.8739,71.0513,70.8739,71.0513,16271.0
2024-01-03 12:40:00,76.14,76.23,76.13,76.18,8078.0,71.0793,71.1633,71.0699,71.1166,8078.0
2024-01-03 12:45:00,76.19,76.23,76.15,76.2,8016.0,71.1259,71.1633,71.0886,71.1353,8016.0
2024-01-03 12:50:00,76.21,76.27,76.19,76.27,11704.0,71.1446,71.2006,71.1259,71.2006,11704.0
2024-01-03 12:55:00,76.27,76.32,76.23,76.29,8360.0,71.2006,71.2473,71.1633,71.2193,8360.0
2024-01-03 13:00:00,76.31,76.39,76.29,76.31,7461.0,71.238,71.3126,71.2193,71.238,7461.0
2024-01-03 13:05:00,76.29,76.35,76.25,76.3,4477.0,71.2193,71.2753,71.182,71.2286,4477.0
2024-01-03 13:10:00,76.32,76.38,76.32,76.35,11503.0,71.2473,71.3033,71.2473,71.2753,11503.0
2024-01-03 13:15:00,76.34,76.45,76.32,76.4,18241.0,71.266,71.3687,71.2473,71.322,18241.0
2024-01-03 13:20:00,76.41,76.45,76.38,76.43,13207.0,71.3313,71.3687,71.3033,71.35,13207.0
2024-01-03 13:25:00,76.44,76.45,76.4,76.44,9617.0,71.3593,71.3687,71.322,71.3593,9617.0
2024-01-03 13:30:00,76.45,76.48,76.3,76.3,12666.0,71.3687,71.3967,71.2286,71.2286,12666.0
2024-01-03 13:35:00,76.29,76.3,76.23,76.28,7896.0,71.2193,71.2286,71.1633,71.21,7896.0
2024-01-03 13:40:00,76.27,76.29,76.19,76.22,10247.0,71.2006,71.2193,71.1259,71.1539,10247.0
2024-01-03 13:45:00,76.2,76.27,76.18,76.2,6189.0,71.1353,71.2006,71.1166,71.1353,6189.0
2024-01-03 13:50:00,76.21,76.21,76.03,76.06,8171.0,71.1446,71.1446,70.9766,71.0046,8171.0
2024-01-03 13:55:00,76.08,76.12,76.06,76.07,8840.0,71.0233,71.0606,71.0046,71.0139,8840.0
2024-01-03 14:00:00,76.06,76.22,75.94,76.05,15835.0,71.0046,71.1539,70.8926,70.9952,15835.0
2024-01-03 14:05:00,76.05,76.12,75.91,76.08,4077.0,70.9952,71.0606,70.8646,71.0233,4077.0
2024-01-03 14:10:00,76.05,76.11,75.94,75.97,5615.0,70.9952,71.0513,70.8926,70.9206,5615.0
2024-01-03 14:15:00,75.97,76.02,75.92,76.01,2230.0,70.9206,70.9672,70.8739,70.9579,2230.0
2024-01-03 14:20:00,76.01,76.01,75.93,76.0,3831.0,70.9579,70.9579,70.8832,70.9486,3831.0
2024-01-03 14:25:00,75.99,76.31,75.99,76.23,16415.0,70.9392,71.238,70.9392,71.1633,16415.0
2024-01-03 14:30:00,76.27,76.34,76.19,76.31,7230.0,71.2006,71.266,71.1259,71.238,7230.0
2024-01-03 14:35:00,76.34,76.35,76.17,76.35,7122.0,71.266,71.2753,71.1073,71.2753,7122.0
2024-01-03 14:40:00,76.34,76.37,76.27,76.34,4718.0,71.266,71.294,71.2006,71.266,4718.0
2024-01-03 14:45:00,76.34,76.34,76.26,76.27,5106.0,71.266,71.266,71.1913,71.2006,5106.0
2024-01-03 14:50:00,76.25,76.25,76.15,76.16,3438.0,71.182,71.182,71.0886,71.0979,3438.0
2024-01-03 14:55:00,76.15,76.16,76.11,76.11,4794.0,71.0886,71.0979,71.0513,71.0513,4794.0
2024-01-03 15:00:00,76.11,76.11,75.88,75.88,8222.0,71.0513,71.0513,70.8365,70.8365,8222.0
2024-01-03 15:05:00,75.87,75.87,75.74,75.81,6013.0,70.8272,70.8272,70.7058,70.7712,6013.0
2024-01-03 15:10:00,75.81,75.82,75.67,75.73,5988.0,70.7712,70.7805,70.6405,70.6965,5988.0
2024-01-03 15:15:00,75.72,75.79,75.65,75.77,6199.0,70.6872,70.7525,70.6218,70.7339,6199.0
2024-01-03 15:20:00,75.78,75.82,75.72,75.73,7595.0,70.7432,70.7805,70.6872,70.6965,7595.0
2024-01-03 15:25:00,75.71,75.78,75.7,75.76,12135.0,70.6778,70.7432,70.6685,70.7245,12135.0
2024-01-03 15:30:00,75.78,75.99,75.74,75.97,17095.0,70.7432,70.9392,70.7058,70.9206,17095.0
2024-01-03 15:35:00,75.98,75.98,75.87,75.92,10987.0,70.9299,70.9299,70.8272,70.8739,10987.0
2024-01-03 15:40:00,75.92,75.93,75.83,75.84,16567.0,70.8739,70.8832,70.7899,70.7992,16567.0
2024-01-03 15:45:00,75.84,75.85,75.73,75.77,23251.0,70.7992,70.8085,70.6965,70.7339,23251.0
2024-01-03 15:50:00,75.8,75.8,75.56,75.56,49465.0,70.7619,70.7619,70.5378,70.5378,49465.0
2024-01-03 15:55:00,75.57,75.6,75.41,75.44,206355.0,70.5471,70.5752,70.3978,70.4258,206355.0
2024-01-04 09:30:00,75.13,75.59,74.95,75.39,42625.0,70.1364,70.5658,69.9684,70.3791,42625.0
2024-01-04 09:35:00,75.34,75.74,75.18,75.49,9323.0,70.3324,70.7058,70.1831,70.4725,9323.0
2024-01-04 09:40:00,75.45,75.66,75.3,75.64,11019.0,70.4351,70.6312,70.2951,70.6125,11019.0
2024-01-04 09:45:00,75.6,75.69,75.47,75.47,8972.0,70.5752,70.6592,70.4538,70.4538,8972.0
2024-01-04 09:50:00,75.47,75.58,75.44,75.57,46711.0,70.4538,70.5565,70.4258,70.5471,46711.0
2024-01-04 09:55:00,75.56,75.68,75.39,75.39,17285.0,70.5378,70.6498,70.3791,70.3791,17285.0
2024-01-04 10:00:00,75.42,75.54,75.33,75.53,8370.0,70.4071,70.5191,70.3231,70.5098,8370.0
2024-01-04 10:05:00,75.53,75.6,75.41,75.59,11888.0,70.5098,70.5752,70.3978,70.5658,11888.0
2024-01-04 10:10:00,75.61,75.61,75.42,75.53,17460.0,70.5845,70.5845,70.4071,70.5098,17460.0
2024-01-04 10:15:00,75.52,75.54,75.31,75.31,8210.0,70.5005,70.5191,70.3044,70.3044,8210.0
2024-01-04 10:20:00,75.33,75.33,75.11,75.11,15602.0,70.3231,70.3231,70.1177,70.1177,15602.0
2024-01-04 10:25:00,75.12,75.3,75.12,75.28,7010.0,70.1271,70.2951,70.1271,70.2764,7010.0
2024-01-04 10:30:00,75.28,75.3,75.18,75.26,8182.0,70.2764,70.2951,70.1831,70.2578,8182.0
2024-01-04 10:35:00,75.27,75.29,75.19,75.21,11199.0,70.2671,70.2858,70.1924,70.2111,11199.0
2024-01-04 10:40:00,75.22,75.39,75.21,75.36,7950.0,70.2204,70.3791,70.2111,70.3511,7950.0
2024-01-04 10:45:00,75.36,75.43,75.3,75.31,9916.0,70.3511,70.4165,70.2951,70.3044,9916.0
2024-01-04 10:50:00,75.33,75.33,75.11,75.22,9970.0,70.3231,70.3231,70.1177,70.2204,9970.0
2024-01-04 10:55:00,75.22,75.28,75.18,75.26,6367.0,70.2204,70.2764,70.1831,70.2578,6367.0
2024-01-04 11:00:00,75.25,75.35,75.25,75.3,8595.0,70.2484,70.3418,70.2484,70.2951,8595.0
2024-01-04 11:05:00,75.31,75.33,75.29,75.3,6519.0,70.3044,70.3231,70.2858,70.2951,6519.0
2024-01-04 11:10:00,75.29,75.5,75.28,75.48,8904.0,70.2858,70.4818,70.2764,70.4631,8904.0
2024-01-04 11:15:00,75.5,75.5,75.33,75.34,5431.0,70.4818,70.4818,70.3231,70.3324,5431.0
2024-01-04 11:20:00,75.34,75.46,75.33,75.45,6288.0,70.3324,70.4445,70.3231,70.4351,6288.0
2024-01-04 11:25:00,75.45,75.54,75.44,75.52,9921.0,70.4351,70.5191,70.4258,70.5005,9921.0
2024-01-04 11:30:00,75.55,75.57,75.43,75.47,6292.0,70.5285,70.5471,70.4165,70.4538,6292.0
2024-01-04 11:35:00,75.45,75.55,75.43,75.51,9895.0,70.4351,70.5285,70.4165,70.4911,9895.0
2024-01-04 11:40:00,75.51,75.52,75.46,75.5,10161.0,70.4911,70.5005,70.4445,70.4818,10161.0
2024-01-04 11:45:00,75.5,75.51,75.39,75.39,10291.0,70.4818,70.4911,70.3791,70.3791,10291.0
2024-01-04 11:50:00,75.39,75.4,75.31,75.36,8711.0,70.3791,70.3884,70.3044,70.3511,8711.0
2024-01-04 11:55:00,75.36,75.38,75.33,75.34,6182.0,70.3511,70.3698,70.3231,70.3324,6182.0
2024-01-04 12:00:00,75.34,75.34,75.21,75.31,11791.0,70.3324,70.3324,70.2111,70.3044,11791.0
2024-01-04 12:05:00,75.31,75.32,75.28,75.3,7471.0,70.3044,70.3138,70.2764,70.2951,7471.0
2024-01-04 12:10:00,75.3,75.45,75.3,75.4,8047.0,70.2951,70.4351,70.2951,70.3884,8047.0
2024-01-04 12:15:00,75.4,75.42,75.32,75.34,6927.0,70.3884,70.4071,70.3138,70.3324,6927.0
2024-01-04 12:20:00,75.34,75.34,75.21,75.23,4587.0,70.3324,70.3324,70.2111,70.2297,4587.0
2024-01-04 12:25:00,75.22,75.33,75.22,75.31,6863.0,70.2204,70.3231,70.2204,70.3044,6863.0
2024-01-04 12:30:00,75.3,75.36,75.29,75.33,16180.0,70.2951,70.3511,70.2858,70.3231,16180.0
2024-01-04 12:35:00,75.33,75.43,75.3,75.42,7395.0,70.3231,70.4165,70.2951,70.4071,7395.0
2024-01-04 12:40:00,75.4,75.4,75.29,75.3,5548.0,70.3884,70.3884,70.2858,70.2951,5548.0
2024-01-04 12:45:00,75.3,75.31,75.22,75.28,4707.0,70.2951,70.3044,70.2204,70.2764,4707.0
2024-01-04 12:50:00,75.25,75.35,75.25,75.34,4721.0,70.2484,70.3418,70.2484,70.3324,4721.0
2024-01-04 12:55:00,75.33,75.33,75.27,75.28,5928.0,70.3231,70.3231,70.2671,70.2764,5928.0
2024-01-04 13:00:00,75.3,75.3,75.25,75.28,6424.0,70.2951,70.2951,70.2484,70.2764,6424.0
2024-01-04 13:05:00,75.27,75.29,75.22,75.22,3971.0,70.2671,70.2858,70.2204,70.2204,3971.0
2024-01-04 13:10:00,75.17,75.21,75.1,75.15,8094.0,70.1737,70.2111,70.1084,70.1551,8094.0
2024-01-04 13:15:00,75.15,75.16,75.13,75.14,4351.0,70.1551,70.1644,70.1364,70.1457,4351.0
2024-01-04 13:20:00,75.14,75.22,75.14,75.19,4366.0,70.1457,70.2204,70.1457,70.1924,4366.0
2024-01-04 13:25:00,75.19,75.2,75.14,75.14,5401.0,70.1924,70.2017,70.1457,70.1457,5401.0
2024-01-04 13:30:00,75.16,75.17,75.11,75.11,5706.0,70.1644,70.1737,70.1177,70.1177,5706.0
2024-01-04 13:35:00,75.11,75.14,75.1,75.12,7717.0,70.1177,70.1457,70.1084,70.1271,7717.0
2024-01-04 13:40:00,75.11,75.15,75.1,75.15,5204.0,70.1177,70.1551,70.1084,70.1551,5204.0
2024-01-04 13:45:00,75.15,75.22,75.14,75.21,5792.0,70.1551,70.2204,70.1457,70.2111,5792.0
2024-01-04 13:50:00,75.2,75.32,75.19,75.24,15647.0,70.2017,70.3138,70.1924,70.2391,15647.0
2024-01-04 13:55:00,75.23,75.24,75.18,75.2,4595.0,70.2297,70.2391,70.1831,70.2017,4595.0
2024-01-04 14:00:00,75.2,75.25,75.19,75.21,5745.0,70.2017,70.2484,70.1924,70.2111,5745.0
2024-01-04 14:05:00,75.22,75.27,75.17,75.24,8148.0,70.2204,70.2671,70.1737,70.2391,8148.0
2024-01-04 14:10:00,75.23,75.24,75.18,75.22,8650.0,70.2297,70.2391,70.1831,70.2204,8650.0
2024-01-04 14:15:00,75.22,75.26,75.17,75.17,8480.0,70.2204,70.2578,70.1737,70.1737,8480.0
2024-01-04 14:20:00,75.17,75.21,75.1,75.1,10528.0,70.1737,70.2111,70.1084,70.1084,10528.0
2024-01-04 14:25:00,75.09,75.22,75.08,75.18,8548.0,70.0991,70.2204,70.0897,70.1831,8548.0
2024-01-04 14:30:00,75.18,75.21,75.16,75.19,8194.0,70.1831,70.2111,70.1644,70.1924,8194.0
2024-01-04 14:35:00,75.18,75.21,75.12,75.12,5916.0,70.1831,70.2111,70.1271,70.1271,5916.0
2024-01-04 14:40:00,75.13,75.15,75.08,75.11,11426.0,70.1364,70.1551,70.0897,70.1177,11426.0
2024-01-04 14:45:00,75.1,75.21,75.08,75.21,9205.0,70.1084,70.2111,70.0897,70.2111,9205.0
2024-01-04 14:50:00,75.23,75.28,75.23,75.26,7397.0,70.2297,70.2764,70.2297,70.2578,7397.0
2024-01-04 14:55:00,75.26,75.32,75.23,75.31,10337.0,70.2578,70.3138,70.2297,70.3044,10337.0
2024-01-04 15:00:00,75.3,75.33,75.26,75.29,12102.0,70.2951,70.3231,70.2578,70.2858,12102.0
2024-01-04 15:05:00,75.29,75.36,75.29,75.36,10204.0,70.2858,70.3511,70.2858,70.3511,10204.0
2024-01-04 15:10:00,75.35,75.37,75.31,75.34,12640.0,70.3418,70.3604,70.3044,70.3324,12640.0
2024-01-04 15:15:00,75.34,75.35,75.29,75.3,10570.0,70.3324,70.3418,70.2858,70.2951,10570.0
2024-01-04 15:20:00,75.29,75.29,75.21,75.27,13017.0,70.2858,70.2858,70.2111,70.2671,13017.0
2024-01-04 15:25:00,75.28,75.42,75.27,75.42,20228.0,70.2764,70.4071,70.2671,70.4071,20228.0
2024-01-04 15:30:00,75.42,75.51,75.4,75.47,20127.0,70.4071,70.4911,70.3884,70.4538,20127.0
2024-01-04 15:35:00,75.47,75.5,75.44,75.49,17239.0,70.4538,70.4818,70.4258,70.4725,17239.0
2024-01-04 15:40:00,75.49,75.5,75.4,75.45,19993.0,70.4725,70.4818,70.3884,70.4351,19993.0
2024-01-04 15:45:00,75.45,75.52,75.44,75.47,26252.0,70.4351,70.5005,70.4258,70.4538,26252.0
2024-01-04 15:50:00,75.44,75.47,75.34,75.35,68232.0,70.4258,70.4538,70.3324,70.3418,68232.0
2024-01-04 15:55:00,75.34,75.36,75.27,75.31,122400.0,70.3324,70.3511,70.2671,70.3044,122400.0
2024-01-05 09:30:00,75.28,75.7,75.03,75.67,32808.0,70.2764,70.6685,70.043,70.6405,32808.0
2024-01-05 09:35:00,75.55,75.59,75.33,75.48,7001.0,70.5285,70.5658,70.3231,70.4631,7001.0
2024-01-05 09:40:00,75.59,75.94,75.54,75.88,6665.0,70.5658,70.8926,70.5191,70.8365,6665.0
2024-01-05 09:45:00,75.91,76.12,75.91,76.08,6483.0,70.8646,71.0606,70.8646,71.0233,6483.0
2024-01-05 09:50:00,76.08,76.31,76.07,76.25,7531.0,71.0233,71.238,71.0139,71.182,7531.0
2024-01-05 09:55:00,76.23,76.35,76.14,76.16,12077.0,71.1633,71.2753,71.0793,71.0979,12077.0
2024-01-05 10:00:00,76.13,76.73,76.1,76.73,18644.0,71.0699,71.63,71.0419,71.63,18644.0
2024-01-05 10:05:00,76.72,76.95,76.66,76.7,19723.0,71.6207,71.8354,71.5647,71.602,19723.0
2024-01-05 10:10:00,76.72,76.77,76.44,76.55,19355.0,71.6207,71.6674,71.3593,71.462,19355.0
2024-01-05 10:15:00,76.58,76.64,76.51,76.63,7208.0,71.49,71.546,71.4247,71.5367,7208.0
2024-01-05 10:20:00,76.63,76.63,76.44,76.54,7828.0,71.5367,71.5367,71.3593,71.4527,7828.0
2024-01-05 10:25:00,76.49,76.58,76.4,76.4,32595.0,71.406,71.49,71.322,71.322,32595.0
2024-01-05 10:30:00,76.4,76.63,76.35,76.63,13253.0,71.322,71.5367,71.2753,71.5367,13253.0
2024-01-05 10:35:00,76.62,76.64,76.46,76.49,10577.0,71.5274,71.546,71.378,71.406,10577.0
2024-01-05 10:40:00,76.47,76.49,76.37,76.47,18550.0,71.3873,71.406,71.294,71.3873,18550.0
2024-01-05 10:45:00,76.45,76.56,76.37,76.38,9436.0,71.3687,71.4713,71.294,71.3033,9436.0
2024-01-05 10:50:00,76.34,76.56,76.23,76.53,35171.0,71.266,71.4713,71.1633,71.4433,35171.0
2024-01-05 10:55:00,76.53,76.55,76.42,76.45,20147.0,71.4433,71.462,71.3407,71.3687,20147.0
2024-01-05 11:00:00,76.41,76.58,76.38,76.44,33543.0,71.3313,71.49,71.3033,71.3593,33543.0
2024-01-05 11:05:00,76.44,76.61,76.44,76.61,27622.0,71.3593,71.518,71.3593,71.518,27622.0
2024-01-05 11:10:00,76.58,76.66,76.56,76.59,4061.0,71.49,71.5647,71.4713,71.4994,4061.0
2024-01-05 11:15:00,76.57,76.57,76.33,76.41,12473.0,71.4807,71.4807,71.2566,71.3313,12473.0
2024-01-05 11:20:00,76.33,76.37,76.2,76.27,6320.0,71.2566,71.294,71.1353,71.2006,6320.0
2024-01-05 11:25:00,76.27,76.31,76.15,76.25,6533.0,71.2006,71.238,71.0886,71.182,6533.0
2024-01-05 11:30:00,76.24,76.44,76.23,76.28,27851.0,71.1726,71.3593,71.1633,71.21,27851.0
2024-01-05 11:35:00,76.29,76.29,76.17,76.25,5816.0,71.2193,71.2193,71.1073,71.182,5816.0
2024-01-05 11:40:00,76.22,76.22,76.07,76.12,7400.0,71.1539,71.1539,71.0139,71.0606,7400.0
2024-01-05 11:45:00,76.12,76.23,76.11,76.21,5872.0,71.0606,71.1633,71.0513,71.1446,5872.0
2024-01-05 11:50:00,76.23,76.28,76.19,76.24,10912.0,71.1633,71.21,71.1259,71.1726,10912.0
2024-01-05 11:55:00,76.23,76.24,76.14,76.21,6735.0,71.1633,71.1726,71.0793,71.1446,6735.0
2024-01-05 12:00:00,76.21,76.24,76.15,76.18,8313.0,71.1446,71.1726,71.0886,71.1166,8313.0
2024-01-05 12:05:00,76.19,76.2,75.97,76.0,5776.0,71.1259,71.1353,70.9206,70.9486,5776.0
2024-01-05 12:10:00,75.96,76.08,75.91,75.91,5907.0,70.9112,71.0233,70.8646,70.8646,5907.0
2024-01-05 12:15:00,75.88,76.03,75.86,75.86,7780.0,70.8365,70.9766,70.8179,70.8179,7780.0
2024-01-05 12:20:00,75.87,75.89,75.78,75.82,16545.0,70.8272,70.8459,70.7432,70.7805,16545.0
2024-01-05 12:25:00,75.81,75.82,75.71,75.78,13631.0,70.7712,70.7805,70.6778,70.7432,13631.0
2024-01-05 12:30:00,75.77,75.82,75.72,75.74,4197.0,70.7339,70.7805,70.6872,70.7058,4197.0
2024-01-05 12:35:00,75.75,75.91,75.75,75.84,2816.0,70.7152,70.8646,70.7152,70.7992,2816.0
2024-01-05 12:40:00,75.85,75.9,75.82,75.84,3007.0,70.8085,70.8552,70.7805,70.7992,3007.0
2024-01-05 12:45:00,75.81,75.84,75.77,75.8,5081.0,70.7712,70.7992,70.7339,70.7619,5081.0
2024-01-05 12:50:00,75.81,75.92,75.8,75.9,2365.0,70.7712,70.8739,70.7619,70.8552,2365.0
2024-01-05 12:55:00,75.9,75.92,75.79,75.79,6106.0,70.8552,70.8739,70.7525,70.7525,6106.0
2024-01-05 13:00:00,75.78,75.81,75.7,75.7,3416.0,70.7432,70.7712,70.6685,70.6685,3416.0
2024-01-05 13:05:00,75.73,75.76,75.68,75.7,27556.0,70.6965,70.7245,70.6498,70.6685,27556.0
2024-01-05 13:10:00,75.71,75.71,75.6,75.61,15057.0,70.6778,70.6778,70.5752,70.5845,15057.0
2024-01-05 13:15:00,75.61,75.62,75.58,75.62,7782.0,70.5845,70.5938,70.5565,70.5938,7782.0
2024-01-05 13:20:00,75.62,75.75,75.61,75.75,5799.0,70.5938,70.7152,70.5845,70.7152,5799.0
2024-01-05 13:25:00,75.76,75.82,75.75,75.81,8630.0,70.7245,70.7805,70.7152,70.7712,8630.0
2024-01-05 13:30:00,75.82,75.89,75.78,75.83,15909.0,70.7805,70.8459,70.7432,70.7899,15909.0
2024-01-05 13:35:00,75.82,75.9,75.75,75.9,11820.0,70.7805,70.8552,70.7152,70.8552,11820.0
2024-01-05 13:40:00,75.91,75.96,75.86,75.95,11129.0,70.8646,70.9112,70.8179,70.9019,11129.0
2024-01-05 13:45:00,75.96,76.01,75.94,75.94,6593.0,70.9112,70.9579,70.8926,70.8926,6593.0
2024-01-05 13:50:00,75.95,75.95,75.89,75.92,4757.0,70.9019,70.9019,70.8459,70.8739,4757.0
2024-01-05 13:55:00,75.92,75.97,75.89,75.95,5252.0,70.8739,70.9206,70.8459,70.9019,5252.0
2024-01-05 14:00:00,75.97,76.06,75.97,76.06,4764.0,70.9206,71.0046,70.9206,71.0046,4764.0
2024-01-05 14:05:00,76.07,76.18,76.06,76.18,4741.0,71.0139,71.1166,71.0046,71.1166,4741.0
2024-01-05 14:10:00,76.19,76.25,76.13,76.16,7277.0,71.1259,71.182,71.0699,71.0979,7277.0
2024-01-05 14:15:00,76.17,76.21,76.09,76.1,4741.0,71.1073,71.1446,71.0326,71.0419,4741.0
2024-01-05 14:20:00,76.07,76.17,76.02,76.02,6760.0,71.0139,71.1073,70.9672,70.9672,6760.0
2024-01-05 14:25:00,76.01,76.05,75.99,76.04,8166.0,70.9579,70.9952,70.9392,70.9859,8166.0
2024-01-05 14:30:00,76.03,76.07,75.94,75.98,7946.0,70.9766,71.0139,70.8926,70.9299,7946.0
2024-01-05 14:35:00,75.97,75.98,75.89,75.9,5713.0,70.9206,70.9299,70.8459,70.8552,5713.0
2024-01-05 14:40:00,75.9,75.91,75.84,75.87,8966.0,70.8552,70.8646,70.7992,70.8272,8966.0
2024-01-05 14:45:00,75.85,75.87,75.74,75.76,8270.0,70.8085,70.8272,70.7058,70.7245,8270.0
2024-01-05 14:50:00,75.77,75.77,75.63,75.64,10480.0,70.7339,70.7339,70.6032,70.6125,10480.0
2024-01-05 14:55:00,75.64,75.69,75.58,75.61,9529.0,70.6125,70.6592,70.5565,70.5845,9529.0
2024-01-05 15:00:00,75.6,75.69,75.55,75.59,7917.0,70.5752,70.6592,70.5285,70.5658,7917.0
2024-01-05 15:05:00,75.58,75.67,75.56,75.63,11628.0,70.5565,70.6405,70.5378,70.6032,11628.0
2024-01-05 15:10:00,75.64,75.74,75.61,75.66,16172.0,70.6125,70.7058,70.5845,70.6312,16172.0
2024-01-05 15:15:00,75.66,75.72,75.63,75.71,20270.0,70.6312,70.6872,70.6032,70.6778,20270.0
2024-01-05 15:20:00,75.71,75.87,75.71,75.74,23027.0,70.6778,70.8272,70.6778,70.7058,23027.0
2024-01-05 15:25:00,75.74,75.78,75.69,75.78,21938.0,70.7058,70.7432,70.6592,70.7432,21938.0
2024-01-05 15:30:00,75.76,75.76,75.65,75.69,16573.0,70.7245,70.7245,70.6218,70.6592,16573.0
2024-01-05 15:35:00,75.68,75.7,75.61,75.64,11434.0,70.6498,70.6685,70.5845,70.6125,11434.0
2024-01-05 15:40:00,75.64,75.65,75.57,75.65,17260.0,70.6125,70.6218,70.5471,70.6218,17260.0
2024-01-05 15:45:00,75.65,75.69,75.58,75.68,27961.0,70.6218,70.6592,70.5565,70.6498,27961.0
2024-01-05 15:50:00,75.68,75.68,75.48,75.56,49751.0,70.6498,70.6498,70.4631,70.5378,49751.0
2024-01-05 15:55:00,75.55,75.86,75.51,75.83,280048.0,70.5285,70.8179,70.4911,70.7899,280048.0
2024-01-08 09:30:00,75.69,75.8,75.52,75.8,24345.0,70.6592,70.7619,70.5005,70.7619,24345.0
2024-01-08 09:35:00,75.83,76.03,75.76,76.03,9601.0,70.7899,70.9766,70.7245,70.9766,9601.0
2024-01-08 09:40:00,76.03,76.06,75.44,75.52,4106.0,70.9766,71.0046,70.4258,70.5005,4106.0
2024-01-08 09:45:00,75.6,75.69,75.51,75.51,7238.0,70.5752,70.6592,70.4911,70.4911,7238.0
2024-01-08 09:50:00,75.55,75.66,75.29,75.34,44887.0,70.5285,70.6312,70.2858,70.3324,44887.0
2024-01-08 09:55:00,75.38,75.53,75.27,75.4,35223.0,70.3698,70.5098,70.2671,70.3884,35223.0
2024-01-08 10:00:00,75.38,75.62,75.34,75.59,9730.0,70.3698,70.5938,70.3324,70.5658,9730.0
2024-01-08 10:05:00,75.59,75.62,75.46,75.47,16567.0,70.5658,70.5938,70.4445,70.4538,16567.0
2024-01-08 10:10:00,75.49,75.65,75.49,75.51,9428.0,70.4725,70.6218,70.4725,70.4911,9428.0
2024-01-08 10:15:00,75.53,75.79,75.52,75.73,8602.0,70.5098,70.7525,70.5005,70.6965,8602.0
2024-01-08 10:20:00,75.73,75.88,75.66,75.79,7875.0,70.6965,70.8365,70.6312,70.7525,7875.0
2024-01-08 10:25:00,75.81,75.83,75.75,75.79,2106.0,70.7712,70.7899,70.7152,70.7525,2106.0
2024-01-08 10:30:00,75.78,75.87,75.78,75.83,8463.0,70.7432,70.8272,70.7432,70.7899,8463.0
2024-01-08 10:35:00,75.81,75.95,75.81,75.92,5439.0,70.7712,70.9019,70.7712,70.8739,5439.0
2024-01-08 10:40:00,75.9,76.05,75.87,76.05,27766.0,70.8552,70.9952,70.8272,70.9952,27766.0
2024-01-08 10:45:00,76.06,76.14,76.01,76.14,52910.0,71.0046,71.0793,70.9579,71.0793,52910.0
2024-01-08 10:50:00,76.11,76.11,75.95,75.95,15637.0,71.0513,71.0513,70.9019,70.9019,15637.0
2024-01-08 10:55:00,75.98,75.99,75.83,75.86,15086.0,70.9299,70.9392,70.7899,70.8179,15086.0
2024-01-08 11:00:00,75.87,75.88,75.7,75.7,15019.0,70.8272,70.8365,70.6685,70.6685,15019.0
2024-01-08 11:05:00,75.7,75.86,75.7,75.78,10743.0,70.6685,70.8179,70.6685,70.7432,10743.0
2024-01-08 11:10:00,75.77,75.87,75.76,75.85,8326.0,70.7339,70.8272,70.7245,70.8085,8326.0
2024-01-08 11:15:00,75.84,75.89,75.79,75.86,7434.0,70.7992,70.8459,70.7525,70.8179,7434.0
2024-01-08 11:20:00,75.86,75.89,75.73,75.78,9756.0,70.8179,70.8459,70.6965,70.7432,9756.0
2024-01-08 11:25:00,75.76,75.83,75.75,75.82,12731.0,70.7245,70.7899,70.7152,70.7805,12731.0
2024-01-08 11:30:00,75.82,75.83,75.75,75.78,18185.0,70.7805,70.7899,70.7152,70.7432,18185.0
2024-01-08 11:35:00,75.77,75.8,75.63,75.65,13206.0,70.7339,70.7619,70.6032,70.6218,13206.0
2024-01-08 11:40:00,75.64,75.65,75.56,75.58,15402.0,70.6125,70.6218,70.5378,70.5565,15402.0
2024-01-08 11:45:00,75.56,75.62,75.53,75.6,11556.0,70.5378,70.5938,70.5098,70.5752,11556.0
2024-01-08 11:50:00,75.59,75.65,75.56,75.63,8040.0,70.5658,70.6218,70.5378,70.6032,8040.0
2024-01-08 11:55:00,75.61,75.64,75.51,75.57,14898.0,70.5845,70.6125,70.4911,70.5471,14898.0
2024-01-08 12:00:00,75.58,75.6,75.53,75.56,29696.0,70.5565,70.5752,70.5098,70.5378,29696.0
2024-01-08 12:05:00,75.55,75.55,75.4,75.41,11518.0,70.5285,70.5285,70.3884,70.3978,11518.0
2024-01-08 12:10:00,75.4,75.48,75.39,75.4,14153.0,70.3884,70.4631,70.3791,70.3884,14153.0
2024-01-08 12:15:00,75.4,75.41,75.3,75.32,19390.0,70.3884,70.3978,70.2951,70.3138,19390.0
2024-01-08 12:20:00,75.31,75.31,75.15,75.22,14483.0,70.3044,70.3044,70.1551,70.2204,14483.0
2024-01-08 12:25:00,75.21,75.21,75.13,75.15,7509.0,70.2111,70.2111,70.1364,70.1551,7509.0
2024-01-08 12:30:00,75.15,75.29,75.15,75.29,29512.0,70.1551,70.2858,70.1551,70.2858,29512.0
2024-01-08 12:35:00,75.32,75.44,75.3,75.42,19392.0,70.3138,70.4258,70.2951,70.4071,19392.0
2024-01-08 12:40:00,75.41,75.41,75.33,75.34,9499.0,70.3978,70.3978,70.3231,70.3324,9499.0
2024-01-08 12:45:00,75.33,75.36,75.3,75.35,9666.0,70.3231,70.3511,70.2951,70.3418,9666.0
2024-01-08 12:50:00,75.36,75.43,75.34,75.39,10471.0,70.3511,70.4165,70.3324,70.3791,10471.0
2024-01-08 12:55:00,75.4,75.54,75.37,75.5,5320.0,70.3884,70.5191,70.3604,70.4818,5320.0
2024-01-08 13:00:00,75.51,75.58,75.5,75.56,13296.0,70.4911,70.5565,70.4818,70.5378,13296.0
2024-01-08 13:05:00,75.57,75.69,75.56,75.59,10691.0,70.5471,70.6592,70.5378,70.5658,10691.0
2024-01-08 13:10:00,75.59,75.67,75.55,75.61,13732.0,70.5658,70.6405,70.5285,70.5845,13732.0
2024-01-08 13:15:00,75.61,75.67,75.59,75.59,30410.0,70.5845,70.6405,70.5658,70.5658,30410.0
2024-01-08 13:20:00,75.59,75.7,75.56,75.67,18738.0,70.5658,70.6685,70.5378,70.6405,18738.0
2024-01-08 13:25:00,75.65,75.72,75.58,75.66,29301.0,70.6218,70.6872,70.5565,70.6312,29301.0
2024-01-08 13:30:00,75.66,75.69,75.63,75.63,22199.0,70.6312,70.6592,70.6032,70.6032,22199.0
2024-01-08 13:35:00,75.65,75.68,75.61,75.64,27372.0,70.6218,70.6498,70.5845,70.6125,27372.0
2024-01-08 13:40:00,75.65,75.65,75.59,75.62,17521.0,70.6218,70.6218,70.5658,70.5938,17521.0
2024-01-08 13:45:00,75.6,75.69,75.58,75.61,23025.0,70.5752,70.6592,70.5565,70.5845,23025.0
2024-01-08 13:50:00,75.62,75.63,75.55,75.6,17124.0,70.5938,70.6032,70.5285,70.5752,17124.0
2024-01-08 13:55:00,75.6,75.67,75.58,75.66,24685.0,70.5752,70.6405,70.5565,70.6312,24685.0
2024-01-08 14:00:00,75.67,75.67,75.6,75.63,9398.0,70.6405,70.6405,70.5752,70.6032,9398.0
2024-01-08 14:05:00,75.64,75.75,75.64,75.75,9034.0,70.6125,70.7152,70.6125,70.7152,9034.0
2024-01-08 14:10:00,75.73,75.86,75.73,75.86,6897.0,70.6965,70.8179,70.6965,70.8179,6897.0
2024-01-08 14:15:00,75.88,75.9,75.75,75.77,8948.0,70.8365,70.8552,70.7152,70.7339,8948.0
2024-01-08 14:20:00,75.76,75.78,75.73,75.78,8272.0,70.7245,70.7432,70.6965,70.7432,8272.0
2024-01-08 14:25:00,75.82,75.89,75.8,75.82,6348.0,70.7805,70.8459,70.7619,70.7805,6348.0
2024-01-08 14:30:00,75.81,75.92,75.77,75.83,10049.0,70.7712,70.8739,70.7339,70.7899,10049.0
2024-01-08 14:35:00,75.82,75.83,75.75,75.75,5515.0,70.7805,70.7899,70.7152,70.7152,5515.0
2024-01-08 14:40:00,75.74,75.75,75.7,75.7,22101.0,70.7058,70.7152,70.6685,70.6685,22101.0
2024-01-08 14:45:00,75.68,75.7,75.62,75.67,16452.0,70.6498,70.6685,70.5938,70.6405,16452.0
2024-01-08 14:50:00,75.66,75.68,75.65,75.67,9112.0,70.6312,70.6498,70.6218,70.6405,9112.0
2024-01-08 14:55:00,75.67,75.74,75.65,75.71,18409.0,70.6405,70.7058,70.6218,70.6778,18409.0
2024-01-08 15:00:00,75.7,75.73,75.66,75.71,10233.0,70.6685,70.6965,70.6312,70.6778,10233.0
2024-01-08 15:05:00,75.72,75.78,75.71,75.76,13414.0,70.6872,70.7432,70.6778,70.7245,13414.0
2024-01-08 15:10:00,75.76,75.77,75.65,75.67,9438.0,70.7245,70.7339,70.6218,70.6405,9438.0
2024-01-08 15:15:00,75.65,75.79,75.65,75.76,17969.0,70.6218,70.7525,70.6218,70.7245,17969.0
2024-01-08 15:20:00,75.75,75.78,75.71,75.73,13280.0,70.7152,70.7432,70.6778,70.6965,13280.0
2024-01-08 15:25:00,75.72,75.73,75.65,75.67,12972.0,70.6872,70.6965,70.6218,70.6405,12972.0
2024-01-08 15:30:00,75.66,75.67,75.59,75.65,14263.0,70.6312,70.6405,70.5658,70.6218,14263.0
2024-01-08 15:35:00,75.64,75.71,75.61,75.71,18539.0,70.6125,70.6778,70.5845,70.6778,18539.0
2024-01-08 15:40:00,75.73,75.8,75.62,75.62,22983.0,70.6965,70.7619,70.5938,70.5938,22983.0
2024-01-08 15:45:00,75.62,75.65,75.58,75.58,24134.0,70.5938,70.6218,70.5565,70.5565,24134.0
2024-01-08 15:50:00,75.59,75.67,75.59,75.59,43862.0,70.5658,70.6405,70.5658,70.5658,43862.0
2024-01-08 15:55:00,75.59,75.62,75.51,75.54,181597.0,70.5658,70.5938,70.4911,70.5191,181597.0
2024-01-09 09:30:00,74.79,75.08,74.59,74.89,57995.0,69.819,70.0897,69.6323,69.9123,57995.0
2024-01-09 09:35:00,74.88,74.99,74.61,74.69,13593.0,69.903,70.0057,69.651,69.7256,13593.0
2024-01-09 09:40:00,74.76,74.84,74.52,74.56,16955.0,69.791,69.8657,69.5669,69.6043,16955.0
2024-01-09 09:45:00,74.54,74.69,74.16,74.56,25882.0,69.5856,69.7256,69.2309,69.6043,25882.0
2024-01-09 09:50:00,74.54,74.62,74.47,74.47,13442.0,69.5856,69.6603,69.5203,69.5203,13442.0
2024-01-09 09:55:00,74.45,74.48,74.33,74.44,12771.0,69.5016,69.5296,69.3896,69.4923,12771.0
2024-01-09 10:00:00,74.44,74.46,74.12,74.14,24500.0,69.4923,69.5109,69.1935,69.2122,24500.0
2024-01-09 10:05:00,74.12,74.41,74.1,74.4,32364.0,69.1935,69.4642,69.1749,69.4549,32364.0
2024-01-09 10:10:00,74.38,74.51,74.32,74.51,41115.0,69.4362,69.5576,69.3802,69.5576,41115.0
2024-01-09 10:15:00,74.48,74.69,74.43,74.6,19280.0,69.5296,69.7256,69.4829,69.6416,19280.0
2024-01-09 10:20:00,74.56,74.6,74.41,74.42,10195.0,69.6043,69.6416,69.4642,69.4736,10195.0
2024-01-09 10:25:00,74.4,74.51,74.38,74.48,14183.0,69.4549,69.5576,69.4362,69.5296,14183.0
2024-01-09 10:30:00,74.5,74.51,74.43,74.51,6446.0,69.5483,69.5576,69.4829,69.5576,6446.0
2024-01-09 10:35:00,74.49,74.5,74.24,74.36,29762.0,69.5389,69.5483,69.3055,69.4176,29762.0
2024-01-09 10:40:00,74.36,74.37,74.23,74.36,13906.0,69.4176,69.4269,69.2962,69.4176,13906.0
2024-01-09 10:45:00,74.34,74.39,74.3,74.39,20364.0,69.3989,69.4456,69.3616,69.4456,20364.0
2024-01-09 10:50:00,74.39,74.52,74.39,74.49,18873.0,69.4456,69.5669,69.4456,69.5389,18873.0
2024-01-09 10:55:00,74.49,74.56,74.45,74.47,21850.0,69.5389,69.6043,69.5016,69.5203,21850.0
2024-01-09 11:00:00,74.45,74.54,74.25,74.36,47863.0,69.5016,69.5856,69.3149,69.4176,47863.0
2024-01-09 11:05:00,74.36,74.4,74.3,74.35,20134.0,69.4176,69.4549,69.3616,69.4082,20134.0
2024-01-09 11:10:00,74.33,74.4,74.27,74.31,7822.0,69.3896,69.4549,69.3336,69.3709,7822.0
2024-01-09 11:15:00,74.31,74.39,74.29,74.31,11621.0,69.3709,69.4456,69.3522,69.3709,11621.0
2024-01-09 11:20:00,74.32,74.33,74.23,74.32,19520.0,69.3802,69.3896,69.2962,69.3802,19520.0
2024-01-09 11:25:00,74.31,74.44,74.29,74.41,34975.0,69.3709,69.4923,69.3522,69.4642,34975.0
2024-01-09 11:30:00,74.42,74.55,74.42,74.53,32454.0,69.4736,69.5949,69.4736,69.5763,32454.0
2024-01-09 11:35:00,74.54,74.6,74.51,74.58,26224.0,69.5856,69.6416,69.5576,69.623,26224.0
2024-01-09 11:40:00,74.59,74.62,74.48,74.55,17915.0,69.6323,69.6603,69.5296,69.5949,17915.0
2024-01-09 11:45:00,74.6,74.62,74.53,74.53,21763.0,69.6416,69.6603,69.5763,69.5763,21763.0
2024-01-09 11:50:00,74.53,74.63,74.53,74.59,24926.0,69.5763,69.6696,69.5763,69.6323,24926.0
2024-01-09 11:55:00,74.58,74.62,74.58,74.58,6874.0,69.623,69.6603,69.623,69.623,6874.0
2024-01-09 12:00:00,74.59,74.7,74.57,74.67,8707.0,69.6323,69.735,69.6136,69.707,8707.0
2024-01-09 12:05:00,74.68,74.78,74.64,74.77,9129.0,69.7163,69.8097,69.679,69.8003,9129.0
2024-01-09 12:10:00,74.77,74.77,74.58,74.6,9749.0,69.8003,69.8003,69.623,69.6416,9749.0
2024-01-09 12:15:00,74.61,74.63,74.58,74.63,5481.0,69.651,69.6696,69.623,69.6696,5481.0
2024-01-09 12:20:00,74.62,74.68,74.62,74.67,22615.0,69.6603,69.7163,69.6603,69.707,22615.0
2024-01-09 12:25:00,74.66,74.79,74.65,74.79,16559.0,69.6976,69.819,69.6883,69.819,16559.0
2024-01-09 12:30:00,74.78,74.85,74.78,74.84,6101.0,69.8097,69.875,69.8097,69.8657,6101.0
2024-01-09 12:35:00,74.85,74.9,74.85,74.89,5995.0,69.875,69.9217,69.875,69.9123,5995.0
2024-01-09 12:40:00,74.88,74.9,74.82,74.87,10029.0,69.903,69.9217,69.847,69.8937,10029.0
2024-01-09 12:45:00,74.88,74.89,74.68,74.72,13001.0,69.903,69.9123,69.7163,69.7536,13001.0
2024-01-09 12:50:00,74.7,74.81,74.7,74.8,11098.0,69.735,69.8377,69.735,69.8283,11098.0
2024-01-09 12:55:00,74.78,74.81,74.75,74.79,5570.0,69.8097,69.8377,69.7817,69.819,5570.0
2024-01-09 13:00:00,74.79,74.99,74.79,74.99,12961.0,69.819,70.0057,69.819,70.0057,12961.0
2024-01-09 13:05:00,75.0,75.03,74.95,75.03,6255.0,70.015,70.043,69.9684,70.043,6255.0
2024-01-09 13:10:00,75.02,75.11,75.02,75.07,7685.0,70.0337,70.1177,70.0337,70.0804,7685.0
2024-01-09 13:15:00,75.06,75.06,74.99,75.02,5534.0,70.071,70.071,70.0057,70.0337,5534.0
2024-01-09 13:20:00,75.04,75.05,74.93,74.93,8524.0,70.0524,70.0617,69.9497,69.9497,8524.0
2024-01-09 13:25:00,74.94,74.96,74.88,74.93,6783.0,69.959,69.9777,69.903,69.9497,6783.0
2024-01-09 13:30:00,74.92,74.92,74.81,74.88,6167.0,69.9404,69.9404,69.8377,69.903,6167.0
2024-01-09 13:35:00,74.88,75.09,74.88,75.09,5939.0,69.903,70.0991,69.903,70.0991,5939.0
2024-01-09 13:40:00,75.09,75.21,75.08,75.2,7623.0,70.0991,70.2111,70.0897,70.2017,7623.0
2024-01-09 13:45:00,75.23,75.39,75.23,75.34,10285.0,70.2297,70.3791,70.2297,70.3324,10285.0
2024-01-09 13:50:00,75.36,75.43,75.35,75.36,7504.0,70.3511,70.4165,70.3418,70.3511,7504.0
2024-01-09 13:55:00,75.35,75.46,75.35,75.4,9542.0,70.3418,70.4445,70.3418,70.3884,9542.0
2024-01-09 14:00:00,75.41,75.43,75.27,75.32,21110.0,70.3978,70.4165,70.2671,70.3138,21110.0
2024-01-09 14:05:00,75.32,75.32,75.25,75.27,12771.0,70.3138,70.3138,70.2484,70.2671,12771.0
2024-01-09 14:10:00,75.3,75.3,75.12,75.12,11961.0,70.2951,70.2951,70.1271,70.1271,11961.0
2024-01-09 14:15:00,75.11,75.17,75.05,75.17,9250.0,70.1177,70.1737,70.0617,70.1737,9250.0
2024-01-09 14:20:00,75.16,75.21,75.13,75.19,9012.0,70.1644,70.2111,70.1364,70.1924,9012.0
2024-01-09 14:25:00,75.18,75.19,75.09,75.12,10249.0,70.1831,70.1924,70.0991,70.1271,10249.0
2024-01-09 14:30:00,75.1,75.19,75.09,75.17,10372.0,70.1084,70.1924,70.0991,70.1737,10372.0
2024-01-09 14:35:00,75.17,75.21,75.13,75.15,27002.0,70.1737,70.2111,70.1364,70.1551,27002.0
2024-01-09 14:40:00,75.15,75.15,74.94,74.98,27647.0,70.1551,70.1551,69.959,69.9964,27647.0
2024-01-09 14:45:00,74.99,75.03,74.97,74.98,14684.0,70.0057,70.043,69.987,69.9964,14684.0
2024-01-09 14:50:00,75.0,75.01,74.89,74.93,8346.0,70.015,70.0244,69.9123,69.9497,8346.0
2024-01-09 14:55:00,74.92,75.02,74.91,74.99,15721.0,69.9404,70.0337,69.931,70.0057,15721.0
2024-01-09 15:00:00,74.99,75.1,74.99,75.09,17145.0,70.0057,70.1084,70.0057,70.0991,17145.0
2024-01-09 15:05:00,75.09,75.1,75.01,75.06,15924.0,70.0991,70.1084,70.0244,70.071,15924.0
2024-01-09 15:10:00,75.06,75.24,75.06,75.24,17405.0,70.071,70.2391,70.071,70.2391,17405.0
2024-01-09 15:15:00,75.25,75.25,75.15,75.18,17325.0,70.2484,70.2484,70.1551,70.1831,17325.0
2024-01-09 15:20:00,75.17,75.25,75.15,75.18,17668.0,70.1737,70.2484,70.1551,70.1831,17668.0
2024-01-09 15:25:00,75.18,75.22,75.16,75.17,31534.0,70.1831,70.2204,70.1644,70.1737,31534.0
2024-01-09 15:30:00,75.17,75.17,75.06,75.08,17585.0,70.1737,70.1737,70.071,70.0897,17585.0
2024-01-09 15:35:00,75.08,75.12,75.04,75.09,26092.0,70.0897,70.1271,70.0524,70.0991,26092.0
2024-01-09 15:40:00,75.09,75.09,75.0,75.03,24656.0,70.0991,70.0991,70.015,70.043,24656.0
2024-01-09 15:45:00,75.03,75.11,74.98,74.99,34316.0,70.043,70.1177,69.9964,70.0057,34316.0
2024-01-09 15:50:00,74.99,75.11,74.96,75.08,88115.0,70.0057,70.1177,69.9777,70.0897,88115.0
2024-01-09 15:55:00,75.08,75.19,75.08,75.16,125595.0,70.0897,70.1924,70.0897,70.1644,125595.0
2024-01-10 09:30:00,75.39,75.75,75.29,75.7,32594.0,70.3791,70.7152,70.2858,70.6685,32594.0
2024-01-10 09:35:00,75.74,76.01,75.68,76.0,19345.0,70.7058,70.9579,70.6498,70.9486,19345.0
2024-01-10 09:40:00,76.0,76.08,75.76,76.02,11715.0,70.9486,71.0233,70.7245,70.9672,11715.0
2024-01-10 09:45:00,76.03,76.13,75.84,75.95,10298.0,70.9766,71.0699,70.7992,70.9019,10298.0
2024-01-10 09:50:00,76.01,76.08,75.92,75.95,25026.0,70.9579,71.0233,70.8739,70.9019,25026.0
2024-01-10 09:55:00,75.94,75.95,75.77,75.79,13012.0,70.8926,70.9019,70.7339,70.7525,13012.0
2024-01-10 10:00:00,75.77,75.96,75.46,75.46,15695.0,70.7339,70.9112,70.4445,70.4445,15695.0
2024-01-10 10:05:00,75.44,75.51,75.26,75.37,9264.0,70.4258,70.4911,70.2578,70.3604,9264.0
2024-01-10 10:10:00,75.4,75.6,75.4,75.53,9045.0,70.3884,70.5752,70.3884,70.5098,9045.0
2024-01-10 10:15:00,75.53,75.75,75.51,75.55,13050.0,70.5098,70.7152,70.4911,70.5285,13050.0
2024-01-10 10:20:00,75.54,75.75,75.54,75.73,8961.0,70.5191,70.7152,70.5191,70.6965,8961.0
2024-01-10 10:25:00,75.7,75.89,75.63,75.87,9816.0,70.6685,70.8459,70.6032,70.8272,9816.0
2024-01-10 10:30:00,75.88,75.93,75.58,75.65,9458.0,70.8365,70.8832,70.5565,70.6218,9458.0
2024-01-10 10:35:00,75.68,75.7,75.6,75.65,5123.0,70.6498,70.6685,70.5752,70.6218,5123.0
2024-01-10 10:40:00,75.65,75.69,75.63,75.68,10921.0,70.6218,70.6592,70.6032,70.6498,10921.0
2024-01-10 10:45:00,75.7,75.78,75.66,75.78,7228.0,70.6685,70.7432,70.6312,70.7432,7228.0
2024-01-10 10:50:00,75.78,75.82,75.73,75.73,7436.0,70.7432,70.7805,70.6965,70.6965,7436.0
2024-01-10 10:55:00,75.72,75.77,75.65,75.67,15755.0,70.6872,70.7339,70.6218,70.6405,15755.0
2024-01-10 11:00:00,75.68,75.82,75.68,75.79,6937.0,70.6498,70.7805,70.6498,70.7525,6937.0
2024-01-10 11:05:00,75.79,75.86,75.78,75.85,4911.0,70.7525,70.8179,70.7432,70.8085,4911.0
2024-01-10 11:10:00,75.85,75.85,75.71,75.74,7714.0,70.8085,70.8085,70.6778,70.7058,7714.0
2024-01-10 11:15:00,75.73,75.8,75.68,75.79,9924.0,70.6965,70.7619,70.6498,70.7525,9924.0
2024-01-10 11:20:00,75.8,75.8,75.75,75.8,3509.0,70.7619,70.7619,70.7152,70.7619,3509.0
2024-01-10 11:25:00,75.78,75.78,75.69,75.69,9573.0,70.7432,70.7432,70.6592,70.6592,9573.0
2024-01-10 11:30:00,75.68,75.7,75.6,75.61,10358.0,70.6498,70.6685,70.5752,70.5845,10358.0
2024-01-10 11:35:00,75.63,75.82,75.61,75.78,19402.0,70.6032,70.7805,70.5845,70.7432,19402.0
2024-01-10 11:40:00,75.78,75.8,75.77,75.79,5526.0,70.7432,70.7619,70.7339,70.7525,5526.0
2024-01-10 11:45:00,75.8,75.84,75.75,75.77,6870.0,70.7619,70.7992,70.7152,70.7339,6870.0
2024-01-10 11:50:00,75.79,75.82,75.78,75.8,4433.0,70.7525,70.7805,70.7432,70.7619,4433.0
2024-01-10 11:55:00,75.78,75.89,75.78,75.87,8451.0,70.7432,70.8459,70.7432,70.8272,8451.0
2024-01-10 12:00:00,75.89,75.9,75.87,75.89,2470.0,70.8459,70.8552,70.8272,70.8459,2470.0
2024-01-10 12:05:00,75.88,75.99,75.86,75.97,4479.0,70.8365,70.9392,70.8179,70.9206,4479.0
2024-01-10 12:10:00,75.97,75.98,75.95,75.95,5449.0,70.9206,70.9299,70.9019,70.9019,5449.0
2024-01-10 12:15:00,75.95,75.95,75.87,75.89,4839.0,70.9019,70.9019,70.8272,70.8459,4839.0
2024-01-10 12:20:00,75.9,75.94,75.86,75.9,5833.0,70.8552,70.8926,70.8179,70.8552,5833.0
2024-01-10 12:25:00,75.9,75.9,75.85,75.86,3042.0,70.8552,70.8552,70.8085,70.8179,3042.0
2024-01-10 12:30:00,75.85,75.86,75.79,75.79,3274.0,70.8085,70.8179,70.7525,70.7525,3274.0
2024-01-10 12:35:00,75.77,75.78,75.68,75.73,4742.0,70.7339,70.7432,70.6498,70.6965,4742.0
2024-01-10 12:40:00,75.73,75.76,75.7,75.74,5373.0,70.6965,70.7245,70.6685,70.7058,5373.0
2024-01-10 12:45:00,75.73,75.73,75.65,75.69,7809.0,70.6965,70.6965,70.6218,70.6592,7809.0
2024-01-10 12:50:00,75.67,75.71,75.65,75.71,1883.0,70.6405,70.6778,70.6218,70.6778,1883.0
2024-01-10 12:55:00,75.71,75.73,75.66,75.66,11879.0,70.6778,70.6965,70.6312,70.6312,11879.0
2024-01-10 13:00:00,75.67,75.9,75.58,75.9,10131.0,70.6405,70.8552,70.5565,70.8552,10131.0
2024-01-10 13:05:00,75.84,75.89,75.8,75.84,10457.0,70.7992,70.8459,70.7619,70.7992,10457.0
2024-01-10 13:10:00,75.79,75.86,75.79,75.86,4491.0,70.7525,70.8179,70.7525,70.8179,4491.0
2024-01-10 13:15:00,75.86,75.91,75.85,75.85,3178.0,70.8179,70.8646,70.8085,70.8085,3178.0
2024-01-10 13:20:00,75.85,75.85,75.78,75.83,2663.0,70.8085,70.8085,70.7432,70.7899,2663.0
2024-01-10 13:25:00,75.83,75.85,75.8,75.8,2717.0,70.7899,70.8085,70.7619,70.7619,2717.0
2024-01-10 13:30:00,75.81,75.83,75.79,75.82,6194.0,70.7712,70.7899,70.7525,70.7805,6194.0
2024-01-10 13:35:00,75.82,75.83,75.69,75.73,4810.0,70.7805,70.7899,70.6592,70.6965,4810.0
2024-01-10 13:40:00,75.72,75.75,75.72,75.73,3418.0,70.6872,70.7152,70.6872,70.6965,3418.0
2024-01-10 13:45:00,75.73,75.79,75.73,75.78,4597.0,70.6965,70.7525,70.6965,70.7432,4597.0
2024-01-10 13:50:00,75.79,75.81,75.77,75.81,5822.0,70.7525,70.7712,70.7339,70.7712,5822.0
2024-01-10 13:55:00,75.81,75.84,75.8,75.8,4939.0,70.7712,70.7992,70.7619,70.7619,4939.0
2024-01-10 14:00:00,75.81,75.82,75.78,75.78,4819.0,70.7712,70.7805,70.7432,70.7432,4819.0
2024-01-10 14:05:00,75.78,75.82,75.77,75.81,5076.0,70.7432,70.7805,70.7339,70.7712,5076.0
2024-01-10 14:10:00,75.82,76.01,75.82,75.93,6209.0,70.7805,70.9579,70.7805,70.8832,6209.0
2024-01-10 14:15:00,75.95,75.96,75.88,75.95,5540.0,70.9019,70.9112,70.8365,70.9019,5540.0
2024-01-10 14:20:00,75.92,75.95,75.88,75.95,4619.0,70.8739,70.9019,70.8365,70.9019,4619.0
2024-01-10 14:25:00,75.95,76.04,75.95,76.0,5041.0,70.9019,70.9859,70.9019,70.9486,5041.0
2024-01-10 14:30:00,76.0,76.01,75.91,75.91,3931.0,70.9486,70.9579,70.8646,70.8646,3931.0
2024-01-10 14:35:00,75.93,75.95,75.87,75.92,3414.0,70.8832,70.9019,70.8272,70.8739,3414.0
2024-01-10 14:40:00,75.93,76.05,75.93,76.04,4377.0,70.8832,70.9952,70.8832,70.9859,4377.0
2024-01-10 14:45:00,76.05,76.08,76.02,76.02,5767.0,70.9952,71.0233,70.9672,70.9672,5767.0
2024-01-10 14:50:00,76.04,76.09,76.03,76.04,5001.0,70.9859,71.0326,70.9766,70.9859,5001.0
2024-01-10 14:55:00,76.04,76.06,76.03,76.06,4082.0,70.9859,71.0046,70.9766,71.0046,4082.0
2024-01-10 15:00:00,76.06,76.07,75.99,76.04,16448.0,71.0046,71.0139,70.9392,70.9859,16448.0
2024-01-10 15:05:00,76.03,76.1,75.99,76.03,23310.0,70.9766,71.0419,70.9392,70.9766,23310.0
2024-01-10 15:10:00,76.01,76.01,75.84,75.89,9630.0,70.9579,70.9579,70.7992,70.8459,9630.0
2024-01-10 15:15:00,75.9,75.96,75.88,75.93,9867.0,70.8552,70.9112,70.8365,70.8832,9867.0
2024-01-10 15:20:00,75.95,75.96,75.78,75.78,9338.0,70.9019,70.9112,70.7432,70.7432,9338.0
2024-01-10 15:25:00,75.77,75.83,75.76,75.8,13237.0,70.7339,70.7899,70.7245,70.7619,13237.0
2024-01-10 15:30:00,75.79,75.96,75.77,75.95,26521.0,70.7525,70.9112,70.7339,70.9019,26521.0
2024-01-10 15:35:00,75.95,75.99,75.92,75.98,26939.0,70.9019,70.9392,70.8739,70.9299,26939.0
2024-01-10 15:40:00,75.99,76.05,75.93,75.99,33311.0,70.9392,70.9952,70.8832,70.9392,33311.0
2024-01-10 15:45:00,75.99,76.02,75.87,75.87,34469.0,70.9392,70.9672,70.8272,70.8272,34469.0
2024-01-10 15:50:00,75.86,76.06,75.85,76.04,52120.0,70.8179,71.0046,70.8085,70.9859,52120.0
2024-01-10 15:55:00,76.04,76.09,75.75,75.77,196270.0,70.9859,71.0326,70.7152,70.7339,196270.0
2024-01-11 09:30:00,76.0,76.0,75.36,75.36,54346.0,70.9486,70.9486,70.3511,70.3511,54346.0
2024-01-11 09:35:00,75.46,75.52,74.89,75.26,11728.0,70.4445,70.5005,69.9123,70.2578,11728.0
2024-01-11 09:40:00,75.26,75.36,75.04,75.14,7198.0,70.2578,70.3511,70.0524,70.1457,7198.0
2024-01-11 09:45:00,75.12,75.2,74.85,74.91,9426.0,70.1271,70.2017,69.875,69.931,9426.0
2024-01-11 09:50:00,74.92,74.95,74.72,74.89,10954.0,69.9404,69.9684,69.7536,69.9123,10954.0
2024-01-11 09:55:00,74.84,74.86,74.5,74.63,5087.0,69.8657,69.8843,69.5483,69.6696,5087.0
2024-01-11 10:00:00,74.63,74.63,74.26,74.27,9730.0,69.6696,69.6696,69.3242,69.3336,9730.0
2024-01-11 10:05:00,74.24,74.24,74.11,74.16,6353.0,69.3055,69.3055,69.1842,69.2309,6353.0
2024-01-11 10:10:00,74.15,74.24,73.99,74.03,10310.0,69.2215,69.3055,69.0722,69.1095,10310.0
2024-01-11 10:15:00,74.01,74.2,74.01,74.2,9198.0,69.0908,69.2682,69.0908,69.2682,9198.0
2024-01-11 10:20:00,74.2,74.22,74.06,74.06,8820.0,69.2682,69.2869,69.1375,69.1375,8820.0
2024-01-11 10:25:00,74.08,74.14,74.01,74.13,8724.0,69.1562,69.2122,69.0908,69.2029,8724.0
2024-01-11 10:30:00,74.14,74.28,74.01,74.03,7016.0,69.2122,69.3429,69.0908,69.1095,7016.0
2024-01-11 10:35:00,74.03,74.17,74.02,74.15,9822.0,69.1095,69.2402,69.1002,69.2215,9822.0
2024-01-11 10:40:00,74.15,74.19,73.99,74.06,9200.0,69.2215,69.2589,69.0722,69.1375,9200.0
2024-01-11 10:45:00,74.06,74.06,73.93,73.96,13228.0,69.1375,69.1375,69.0162,69.0442,13228.0
2024-01-11 10:50:00,73.95,73.96,73.82,73.83,6965.0,69.0348,69.0442,68.9135,68.9228,6965.0
2024-01-11 10:55:00,73.84,73.99,73.83,73.94,14288.0,68.9321,69.0722,68.9228,69.0255,14288.0
2024-01-11 11:00:00,73.95,74.04,73.87,73.93,8042.0,69.0348,69.1188,68.9601,69.0162,8042.0
2024-01-11 11:05:00,73.93,74.07,73.9,74.07,13702.0,69.0162,69.1468,68.9881,69.1468,13702.0
2024-01-11 11:10:00,74.08,74.2,73.98,73.99,24815.0,69.1562,69.2682,69.0628,69.0722,24815.0
2024-01-11 11:15:00,73.99,74.16,73.99,74.08,10283.0,69.0722,69.2309,69.0722,69.1562,10283.0
2024-01-11 11:20:00,74.09,74.16,74.05,74.05,10634.0,69.1655,69.2309,69.1282,69.1282,10634.0
2024-01-11 11:25:00,74.06,74.12,73.95,74.07,15226.0,69.1375,69.1935,69.0348,69.1468,15226.0
2024-01-11 11:30:00,74.07,74.1,73.96,73.99,10702.0,69.1468,69.1749,69.0442,69.0722,10702.0
2024-01-11 11:35:00,74.0,74.07,73.93,73.94,15994.0,69.0815,69.1468,69.0162,69.0255,15994.0
2024-01-11 11:40:00,73.95,73.96,73.77,73.83,32878.0,69.0348,69.0442,68.8668,68.9228,32878.0
2024-01-11 11:45:00,73.83,73.95,73.77,73.91,17170.0,68.9228,69.0348,68.8668,68.9975,17170.0
2024-01-11 11:50:00,73.96,73.96,73.79,73.83,10769.0,69.0442,69.0442,68.8855,68.9228,10769.0
2024-01-11 11:55:00,73.83,73.92,73.78,73.87,12713.0,68.9228,69.0068,68.8761,68.9601,12713.0
2024-01-11 12:00:00,73.86,73.98,73.83,73.95,10285.0,68.9508,69.0628,68.9228,69.0348,10285.0
2024-01-11 12:05:00,73.94,73.95,73.82,73.83,5505.0,69.0255,69.0348,68.9135,68.9228,5505.0
2024-01-11 12:10:00,73.83,73.9,73.82,73.85,5717.0,68.9228,68.9881,68.9135,68.9415,5717.0
2024-01-11 12:15:00,73.87,73.88,73.75,73.81,13046.0,68.9601,68.9695,68.8481,68.9041,13046.0
2024-01-11 12:20:00,73.81,73.85,73.74,73.79,8490.0,68.9041,68.9415,68.8388,68.8855,8490.0
2024-01-11 12:25:00,73.78,73.8,73.67,73.72,9619.0,68.8761,68.8948,68.7734,68.8201,9619.0
2024-01-11 12:30:00,73.74,73.82,73.73,73.73,11041.0,68.8388,68.9135,68.8294,68.8294,11041.0
2024-01-11 12:35:00,73.73,73.83,73.72,73.82,8371.0,68.8294,68.9228,68.8201,68.9135,8371.0
2024-01-11 12:40:00,73.81,73.91,73.8,73.89,26309.0,68.9041,68.9975,68.8948,68.9788,26309.0
2024-01-11 12:45:00,73.9,73.9,73.82,73.88,10234.0,68.9881,68.9881,68.9135,68.9695,10234.0
2024-01-11 12:50:00,73.91,73.91,73.85,73.86,10290.0,68.9975,68.9975,68.9415,68.9508,10290.0
2024-01-11 12:55:00,73.85,73.87,73.75,73.84,8585.0,68.9415,68.9601,68.8481,68.9321,8585.0
2024-01-11 13:00:00,73.8,73.93,73.8,73.88,9111.0,68.8948,69.0162,68.8948,68.9695,9111.0
2024-01-11 13:05:00,73.89,73.94,73.82,73.9,17441.0,68.9788,69.0255,68.9135,68.9881,17441.0
2024-01-11 13:10:00,73.91,73.95,73.88,73.9,12945.0,68.9975,69.0348,68.9695,68.9881,12945.0
2024-01-11 13:15:00,73.9,74.01,73.88,73.91,10195.0,68.9881,69.0908,68.9695,68.9975,10195.0
2024-01-11 13:20:00,73.89,73.93,73.85,73.9,5426.0,68.9788,69.0162,68.9415,68.9881,5426.0
2024-01-11 13:25:00,73.9,73.9,73.81,73.84,6432.0,68.9881,68.9881,68.9041,68.9321,6432.0
2024-01-11 13:30:00,73.85,73.88,73.79,73.79,7083.0,68.9415,68.9695,68.8855,68.8855,7083.0
2024-01-11 13:35:00,73.79,73.82,73.78,73.81,4236.0,68.8855,68.9135,68.8761,68.9041,4236.0
2024-01-11 13:40:00,73.81,73.81,73.74,73.78,10670.0,68.9041,68.9041,68.8388,68.8761,10670.0
2024-01-11 13:45:00,73.78,73.82,73.74,73.79,6297.0,68.8761,68.9135,68.8388,68.8855,6297.0
2024-01-11 13:50:00,73.78,73.89,73.73,73.83,7915.0,68.8761,68.9788,68.8294,68.9228,7915.0
2024-01-11 13:55:00,73.83,73.96,73.83,73.93,7707.0,68.9228,69.0442,68.9228,69.0162,7707.0
2024-01-11 14:00:00,73.94,74.09,73.94,74.05,12858.0,69.0255,69.1655,69.0255,69.1282,12858.0
2024-01-11 14:05:00,74.04,74.08,73.99,74.0,7361.0,69.1188,69.1562,69.0722,69.0815,7361.0
2024-01-11 14:10:00,74.0,74.12,74.0,74.12,7059.0,69.0815,69.1935,69.0815,69.1935,7059.0
2024-01-11 14:15:00,74.12,74.19,74.12,74.14,11112.0,69.1935,69.2589,69.1935,69.2122,11112.0
2024-01-11 14:20:00,74.14,74.16,74.08,74.12,14456.0,69.2122,69.2309,69.1562,69.1935,14456.0
2024-01-11 14:25:00,74.12,74.4,74.12,74.38,15994.0,69.1935,69.4549,69.1935,69.4362,15994.0
2024-01-11 14:30:00,74.39,74.42,74.18,74.2,13920.0,69.4456,69.4736,69.2495,69.2682,13920.0
2024-01-11 14:35:00,74.23,74.34,74.22,74.34,8567.0,69.2962,69.3989,69.2869,69.3989,8567.0
2024-01-11 14:40:00,74.33,74.39,74.29,74.32,10051.0,69.3896,69.4456,69.3522,69.3802,10051.0
2024-01-11 14:45:00,74.33,74.42,74.32,74.37,6450.0,69.3896,69.4736,69.3802,69.4269,6450.0
2024-01-11 14:50:00,74.39,74.53,74.39,74.51,8821.0,69.4456,69.5763,69.4456,69.5576,8821.0
2024-01-11 14:55:00,74.5,74.53,74.47,74.52,10032.0,69.5483,69.5763,69.5203,69.5669,10032.0
2024-01-11 15:00:00,74.51,74.51,74.38,74.42,8233.0,69.5576,69.5576,69.4362,69.4736,8233.0
2024-01-11 15:05:00,74.42,74.43,74.32,74.38,14102.0,69.4736,69.4829,69.3802,69.4362,14102.0
2024-01-11 15:10:00,74.38,74.38,74.24,74.27,11926.0,69.4362,69.4362,69.3055,69.3336,11926.0
2024-01-11 15:15:00,74.27,74.27,74.17,74.24,21694.0,69.3336,69.3336,69.2402,69.3055,21694.0
2024-01-11 15:20:00,74.27,74.39,74.27,74.37,17394.0,69.3336,69.4456,69.3336,69.4269,17394.0
2024-01-11 15:25:00,74.38,74.41,74.31,74.33,15286.0,69.4362,69.4642,69.3709,69.3896,15286.0
2024-01-11 15:30:00,74.33,74.41,74.31,74.41,20409.0,69.3896,69.4642,69.3709,69.4642,20409.0
2024-01-11 15:35:00,74.41,74.41,74.36,74.41,27586.0,69.4642,69.4642,69.4176,69.4642,27586.0
2024-01-11 15:40:00,74.41,74.47,74.37,74.47,33833.0,69.4642,69.5203,69.4269,69.5203,33833.0
2024-01-11 15:45:00,74.47,74.55,74.4,74.52,47977.0,69.5203,69.5949,69.4549,69.5669,47977.0
2024-01-11 15:50:00,74.52,74.53,74.37,74.52,92054.0,69.5669,69.5763,69.4269,69.5669,92054.0
2024-01-11 15:55:00,74.52,74.75,74.51,74.68,197764.0,69.5669,69.7817,69.5576,69.7163,197764.0
2024-01-12 09:30:00,74.99,75.12,74.79,75.06,34275.0,70.0057,70.1271,69.819,70.071,34275.0
2024-01-12 09:35:00,75.12,75.46,74.96,75.11,9746.0,70.1271,70.4445,69.9777,70.1177,9746.0
2024-01-12 09:40:00,75.03,75.18,74.95,75.09,8405.0,70.043,70.1831,69.9684,70.0991,8405.0
2024-01-12 09:45:00,75.11,75.45,75.1,75.22,10109.0,70.1177,70.4351,70.1084,70.2204,10109.0
2024-01-12 09:50:00,75.26,75.51,75.06,75.43,25913.0,70.2578,70.4911,70.071,70.4165,25913.0
2024-01-12 09:55:00,75.45,75.52,75.33,75.34,14508.0,70.4351,70.5005,70.3231,70.3324,14508.0
2024-01-12 10:00:00,75.37,75.37,75.1,75.12,25433.0,70.3604,70.3604,70.1084,70.1271,25433.0
2024-01-12 10:05:00,75.11,75.39,75.05,75.35,16110.0,70.1177,70.3791,70.0617,70.3418,16110.0
2024-01-12 10:10:00,75.36,75.63,75.33,75.56,22925.0,70.3511,70.6032,70.3231,70.5378,22925.0
2024-01-12 10:15:00,75.57,75.57,75.07,75.07,82568.0,70.5471,70.5471,70.0804,70.0804,82568.0
2024-01-12 10:20:00,75.06,75.37,74.94,75.34,74844.0,70.071,70.3604,69.959,70.3324,74844.0
2024-01-12 10:25:00,75.38,75.41,75.17,75.28,37589.0,70.3698,70.3978,70.1737,70.2764,37589.0
2024-01-12 10:30:00,75.29,75.31,75.05,75.06,21207.0,70.2858,70.3044,70.0617,70.071,21207.0
2024-01-12 10:35:00,75.08,75.08,74.84,74.87,31232.0,70.0897,70.0897,69.8657,69.8937,31232.0
2024-01-12 10:40:00,74.88,74.99,74.67,74.78,13228.0,69.903,70.0057,69.707,69.8097,13228.0
2024-01-12 10:45:00,74.75,74.78,74.58,74.78,27881.0,69.7817,69.8097,69.623,69.8097,27881.0
2024-01-12 10:50:00,74.75,74.79,74.53,74.53,25866.0,69.7817,69.819,69.5763,69.5763,25866.0
2024-01-12 10:55:00,74.51,74.65,74.34,74.35,26028.0,69.5576,69.6883,69.3989,69.4082,26028.0
2024-01-12 11:00:00,74.34,74.34,74.16,74.23,18678.0,69.3989,69.3989,69.2309,69.2962,18678.0
2024-01-12 11:05:00,74.23,74.38,74.17,74.36,17007.0,69.2962,69.4362,69.2402,69.4176,17007.0
2024-01-12 11:10:00,74.37,74.41,74.13,74.17,16141.0,69.4269,69.4642,69.2029,69.2402,16141.0
2024-01-12 11:15:00,74.15,74.28,74.1,74.21,11133.0,69.2215,69.3429,69.1749,69.2775,11133.0
2024-01-12 11:20:00,74.19,74.36,74.19,74.35,14701.0,69.2589,69.4176,69.2589,69.4082,14701.0
2024-01-12 11:25:00,74.33,74.49,74.32,74.41,8522.0,69.3896,69.5389,69.3802,69.4642,8522.0
2024-01-12 11:30:00,74.41,74.53,74.39,74.4,9877.0,69.4642,69.5763,69.4456,69.4549,9877.0
2024-01-12 11:35:00,74.39,74.4,74.1,74.14,15496.0,69.4456,69.4549,69.1749,69.2122,15496.0
2024-01-12 11:40:00,74.13,74.21,74.04,74.18,11537.0,69.2029,69.2775,69.1188,69.2495,11537.0
2024-01-12 11:45:00,74.17,74.25,74.13,74.19,9769.0,69.2402,69.3149,69.2029,69.2589,9769.0
2024-01-12 11:50:00,74.19,74.2,74.11,74.14,7279.0,69.2589,69.2682,69.1842,69.2122,7279.0
2024-01-12 11:55:00,74.11,74.16,74.04,74.12,16805.0,69.1842,69.2309,69.1188,69.1935,16805.0
2024-01-12 12:00:00,74.13,74.22,74.06,74.22,7949.0,69.2029,69.2869,69.1375,69.2869,7949.0
2024-01-12 12:05:00,74.22,74.24,74.14,74.17,8005.0,69.2869,69.3055,69.2122,69.2402,8005.0
2024-01-12 12:10:00,74.18,74.21,74.12,74.15,7673.0,69.2495,69.2775,69.1935,69.2215,7673.0
2024-01-12 12:15:00,74.14,74.2,74.09,74.19,12711.0,69.2122,69.2682,69.1655,69.2589,12711.0
2024-01-12 12:20:00,74.19,74.25,74.11,74.14,10540.0,69.2589,69.3149,69.1842,69.2122,10540.0
2024-01-12 12:25:00,74.14,74.14,74.03,74.13,26069.0,69.2122,69.2122,69.1095,69.2029,26069.0
2024-01-12 12:30:00,74.11,74.12,74.05,74.08,7933.0,69.1842,69.1935,69.1282,69.1562,7933.0
2024-01-12 12:35:00,74.08,74.08,73.98,74.0,13240.0,69.1562,69.1562,69.0628,69.0815,13240.0
2024-01-12 12:40:00,74.0,74.05,73.93,74.01,7685.0,69.0815,69.1282,69.0162,69.0908,7685.0
2024-01-12 12:45:00,74.01,74.01,73.96,74.0,7452.0,69.0908,69.0908,69.0442,69.0815,7452.0
2024-01-12 12:50:00,73.99,74.09,73.95,74.07,11414.0,69.0722,69.1655,69.0348,69.1468,11414.0
2024-01-12 12:55:00,74.09,74.09,73.98,74.05,7292.0,69.1655,69.1655,69.0628,69.1282,7292.0
2024-01-12 13:00:00,74.06,74.12,74.06,74.1,7598.0,69.1375,69.1935,69.1375,69.1749,7598.0
2024-01-12 13:05:00,74.1,74.12,74.02,74.03,10662.0,69.1749,69.1935,69.1002,69.1095,10662.0
2024-01-12 13:10:00,74.04,74.05,73.96,73.96,5039.0,69.1188,69.1282,69.0442,69.0442,5039.0
2024-01-12 13:15:00,73.96,73.96,73.88,73.94,9230.0,69.0442,69.0442,68.9695,69.0255,9230.0
2024-01-12 13:20:00,73.94,73.95,73.87,73.89,8769.0,69.0255,69.0348,68.9601,68.9788,8769.0
2024-01-12 13:25:00,73.89,73.96,73.88,73.91,8879.0,68.9788,69.0442,68.9695,68.9975,8879.0
2024-01-12 13:30:00,73.91,73.93,73.89,73.92,6420.0,68.9975,69.0162,68.9788,69.0068,6420.0
2024-01-12 13:35:00,73.91,73.91,73.84,73.88,11151.0,68.9975,68.9975,68.9321,68.9695,11151.0
2024-01-12 13:40:00,73.86,73.87,73.82,73.82,6600.0,68.9508,68.9601,68.9135,68.9135,6600.0
2024-01-12 13:45:00,73.83,73.92,73.83,73.89,6737.0,68.9228,69.0068,68.9228,68.9788,6737.0
2024-01-12 13:50:00,73.88,73.91,73.86,73.9,5779.0,68.9695,68.9975,68.9508,68.9881,5779.0
2024-01-12 13:55:00,73.9,73.93,73.87,73.92,8945.0,68.9881,69.0162,68.9601,69.0068,8945.0
2024-01-12 14:00:00,73.92,73.99,73.91,73.99,10608.0,69.0068,69.0722,68.9975,69.0722,10608.0
2024-01-12 14:05:00,74.0,74.01,73.92,73.92,6594.0,69.0815,69.0908,69.0068,69.0068,6594.0
2024-01-12 14:10:00,73.9,73.9,73.83,73.85,6228.0,68.9881,68.9881,68.9228,68.9415,6228.0
2024-01-12 14:15:00,73.85,73.86,73.8,73.8,10787.0,68.9415,68.9508,68.8948,68.8948,10787.0
2024-01-12 14:20:00,73.8,73.82,73.73,73.79,10243.0,68.8948,68.9135,68.8294,68.8855,10243.0
2024-01-12 14:25:00,73.79,73.82,73.76,73.79,8724.0,68.8855,68.9135,68.8575,68.8855,8724.0
2024-01-12 14:30:00,73.79,73.79,73.63,73.68,12996.0,68.8855,68.8855,68.7361,68.7828,12996.0
2024-01-12 14:35:00,73.67,73.71,73.58,73.71,8909.0,68.7734,68.8108,68.6894,68.8108,8909.0
2024-01-12 14:40:00,73.7,73.71,73.62,73.63,10488.0,68.8014,68.8108,68.7268,68.7361,10488.0
2024-01-12 14:45:00,73.63,73.68,73.6,73.65,18247.0,68.7361,68.7828,68.7081,68.7548,18247.0
2024-01-12 14:50:00,73.65,73.71,73.63,73.69,12298.0,68.7548,68.8108,68.7361,68.7921,12298.0
2024-01-12 14:55:00,73.69,73.74,73.62,73.67,13805.0,68.7921,68.8388,68.7268,68.7734,13805.0
2024-01-12 15:00:00,73.66,73.71,73.64,73.64,12423.0,68.7641,68.8108,68.7454,68.7454,12423.0
2024-01-12 15:05:00,73.64,73.74,73.58,73.66,21174.0,68.7454,68.8388,68.6894,68.7641,21174.0
2024-01-12 15:10:00,73.66,73.66,73.49,73.5,13786.0,68.7641,68.7641,68.6054,68.6147,13786.0
2024-01-12 15:15:00,73.5,73.53,73.44,73.45,13030.0,68.6147,68.6427,68.5587,68.5681,13030.0
2024-01-12 15:20:00,73.44,73.53,73.39,73.53,19543.0,68.5587,68.6427,68.512,68.6427,19543.0
2024-01-12 15:25:00,73.55,73.59,73.53,73.59,10619.0,68.6614,68.6988,68.6427,68.6988,10619.0
2024-01-12 15:30:00,73.59,73.66,73.59,73.64,17887.0,68.6988,68.7641,68.6988,68.7454,17887.0
2024-01-12 15:35:00,73.64,73.81,73.62,73.76,32695.0,68.7454,68.9041,68.7268,68.8575,32695.0
2024-01-12 15:40:00,73.75,73.76,73.67,73.76,23347.0,68.8481,68.8575,68.7734,68.8575,23347.0
2024-01-12 15:45:00,73.75,73.84,73.73,73.79,30780.0,68.8481,68.9321,68.8294,68.8855,30780.0
2024-01-12 15:50:00,73.79,73.85,73.74,73.84,45290.0,68.8855,68.9415,68.8388,68.9321,45290.0
2024-01-12 15:55:00,73.85,73.92,73.82,73.87,138209.0,68.9415,69.0068,68.9135,68.9601,138209.0
2024-01-16 09:30:00,73.24,73.49,72.74,72.87,77953.0,68.372,68.6054,67.9052,68.0266,77953.0
2024-01-16 09:35:00,72.78,72.78,72.29,72.39,15812.0,67.9426,67.9426,67.4852,67.5785,15812.0
2024-01-16 09:40:00,72.44,72.54,71.89,71.95,22483.0,67.6252,67.7185,67.1117,67.1678,22483.0
2024-01-16 09:45:00,71.97,72.27,71.73,72.01,34497.0,67.1864,67.4665,66.9624,67.2238,34497.0
2024-01-16 09:50:00,71.97,72.33,71.95,72.12,34488.0,67.1864,67.5225,67.1678,67.3265,34488.0
2024-01-16 09:55:00,72.15,72.15,71.74,71.78,19571.0,67.3545,67.3545,66.9717,67.0091,19571.0
2024-01-16 10:00:00,71.79,72.11,71.74,71.76,49047.0,67.0184,67.3171,66.9717,66.9904,49047.0
2024-01-16 10:05:00,71.76,71.86,71.54,71.73,41816.0,66.9904,67.0837,66.785,66.9624,41816.0
2024-01-16 10:10:00,71.7,71.85,71.7,71.71,23630.0,66.9344,67.0744,66.9344,66.9437,23630.0
2024-01-16 10:15:00,71.72,71.94,71.68,71.81,53778.0,66.953,67.1584,66.9157,67.0371,53778.0
2024-01-16 10:20:00,71.81,71.95,71.81,71.94,18670.0,67.0371,67.1678,67.0371,67.1584,18670.0
2024-01-16 10:25:00,71.98,71.98,71.71,71.86,26594.0,67.1958,67.1958,66.9437,67.0837,26594.0
2024-01-16 10:30:00,71.87,71.88,71.68,71.71,20204.0,67.0931,67.1024,66.9157,66.9437,20204.0
2024-01-16 10:35:00,71.71,71.71,71.55,71.65,23533.0,66.9437,66.9437,66.7943,66.8877,23533.0
2024-01-16 10:40:00,71.65,71.82,71.65,71.77,18586.0,66.8877,67.0464,66.8877,66.9997,18586.0
2024-01-16 10:45:00,71.77,71.91,71.72,71.91,19318.0,66.9997,67.1304,66.953,67.1304,19318.0
2024-01-16 10:50:00,71.9,71.95,71.73,71.95,33994.0,67.1211,67.1678,66.9624,67.1678,33994.0
2024-01-16 10:55:00,71.92,71.94,71.7,71.7,17450.0,67.1398,67.1584,66.9344,66.9344,17450.0
2024-01-16 11:00:00,71.71,71.74,71.41,71.44,22665.0,66.9437,66.9717,66.6636,66.6917,22665.0
2024-01-16 11:05:00,71.43,71.58,71.33,71.33,13758.0,66.6823,66.8223,66.589,66.589,13758.0
2024-01-16 11:10:00,71.33,71.51,71.33,71.41,14363.0,66.589,66.757,66.589,66.6636,14363.0
2024-01-16 11:15:00,71.4,71.47,71.32,71.37,17016.0,66.6543,66.7197,66.5796,66.6263,17016.0
2024-01-16 11:20:00,71.41,71.61,71.41,71.58,13671.0,66.6636,66.8504,66.6636,66.8223,13671.0
2024-01-16 11:25:00,71.57,71.6,71.46,71.46,19358.0,66.813,66.841,66.7103,66.7103,19358.0
2024-01-16 11:30:00,71.47,71.54,71.43,71.45,17123.0,66.7197,66.785,66.6823,66.701,17123.0
2024-01-16 11:35:00,71.45,71.48,71.34,71.39,17533.0,66.701,66.729,66.5983,66.645,17533.0
2024-01-16 11:40:00,71.39,71.4,71.26,71.29,15485.0,66.645,66.6543,66.5236,66.5516,15485.0
2024-01-16 11:45:00,71.28,71.3,71.16,71.23,32512.0,66.5423,66.561,66.4303,66.4956,32512.0
2024-01-16 11:50:00,71.25,71.36,71.18,71.23,12071.0,66.5143,66.617,66.4489,66.4956,12071.0
2024-01-16 11:55:00,71.23,71.39,71.2,71.39,12257.0,66.4956,66.645,66.4676,66.645,12257.0
2024-01-16 12:00:00,71.37,71.41,71.28,71.29,9461.0,66.6263,66.6636,66.5423,66.5516,9461.0
2024-01-16 12:05:00,71.28,71.29,71.17,71.18,8835.0,66.5423,66.5516,66.4396,66.4489,8835.0
2024-01-16 12:10:00,71.19,71.25,71.12,71.2,23341.0,66.4583,66.5143,66.3929,66.4676,23341.0
2024-01-16 12:15:00,71.2,71.49,71.18,71.47,16215.0,66.4676,66.7383,66.4489,66.7197,16215.0
2024-01-16 12:20:00,71.46,71.61,71.46,71.5,18709.0,66.7103,66.8504,66.7103,66.7477,18709.0
2024-01-16 12:25:00,71.51,71.62,71.45,71.48,26313.0,66.757,66.8597,66.701,66.729,26313.0
2024-01-16 12:30:00,71.48,71.58,71.43,71.49,26273.0,66.729,66.8223,66.6823,66.7383,26273.0
2024-01-16 12:35:00,71.5,71.62,71.5,71.58,12035.0,66.7477,66.8597,66.7477,66.8223,12035.0
2024-01-16 12:40:00,71.59,71.7,71.56,71.67,32224.0,66.8317,66.9344,66.8037,66.9064,32224.0
2024-01-16 12:45:00,71.68,71.89,71.67,71.84,21479.0,66.9157,67.1117,66.9064,67.0651,21479.0
2024-01-16 12:50:00,71.84,71.97,71.81,71.93,16150.0,67.0651,67.1864,67.0371,67.1491,16150.0
2024-01-16 12:55:00,71.94,72.04,71.9,71.9,12316.0,67.1584,67.2518,67.1211,67.1211,12316.0
2024-01-16 13:00:00,71.88,72.01,71.86,71.99,6333.0,67.1024,67.2238,67.0837,67.2051,6333.0
2024-01-16 13:05:00,72.0,72.08,71.96,72.08,9012.0,67.2144,67.2891,67.1771,67.2891,9012.0
2024-01-16 13:10:00,72.09,72.09,72.01,72.08,8971.0,67.2985,67.2985,67.2238,67.2891,8971.0
2024-01-16 13:15:00,72.08,72.14,72.01,72.03,10258.0,67.2891,67.3451,67.2238,67.2424,10258.0
2024-01-16 13:20:00,72.04,72.04,71.97,72.03,6814.0,67.2518,67.2518,67.1864,67.2424,6814.0
2024-01-16 13:25:00,72.03,72.1,72.02,72.07,7325.0,67.2424,67.3078,67.2331,67.2798,7325.0
2024-01-16 13:30:00,72.08,72.1,71.92,71.92,7604.0,67.2891,67.3078,67.1398,67.1398,7604.0
2024-01-16 13:35:00,71.92,71.94,71.83,71.83,11177.0,67.1398,67.1584,67.0557,67.0557,11177.0
2024-01-16 13:40:00,71.84,71.84,71.68,71.72,5061.0,67.0651,67.0651,66.9157,66.953,5061.0
2024-01-16 13:45:00,71.71,71.71,71.63,71.7,11633.0,66.9437,66.9437,66.869,66.9344,11633.0
2024-01-16 13:50:00,71.7,71.73,71.64,71.69,17570.0,66.9344,66.9624,66.8784,66.925,17570.0
2024-01-16 13:55:00,71.69,71.73,71.64,71.72,11719.0,66.925,66.9624,66.8784,66.953,11719.0
2024-01-16 14:00:00,71.73,71.8,71.64,71.65,11081.0,66.9624,67.0277,66.8784,66.8877,11081.0
2024-01-16 14:05:00,71.65,71.71,71.59,71.64,11443.0,66.8877,66.9437,66.8317,66.8784,11443.0
2024-01-16 14:10:00,71.65,71.66,71.56,71.61,11546.0,66.8877,66.897,66.8037,66.8504,11546.0
2024-01-16 14:15:00,71.61,71.64,71.53,71.53,5783.0,66.8504,66.8784,66.7757,66.7757,5783.0
2024-01-16 14:20:00,71.51,71.62,71.46,71.62,16258.0,66.757,66.8597,66.7103,66.8597,16258.0
2024-01-16 14:25:00,71.62,71.7,71.6,71.62,7770.0,66.8597,66.9344,66.841,66.8597,7770.0
2024-01-16 14:30:00,71.62,71.76,71.58,71.73,14707.0,66.8597,66.9904,66.8223,66.9624,14707.0
2024-01-16 14:35:00,71.73,71.78,71.69,71.7,10339.0,66.9624,67.0091,66.925,66.9344,10339.0
2024-01-16 14:40:00,71.71,71.74,71.68,71.68,7836.0,66.9437,66.9717,66.9157,66.9157,7836.0
2024-01-16 14:45:00,71.69,71.81,71.68,71.76,16970.0,66.925,67.0371,66.9157,66.9904,16970.0
2024-01-16 14:50:00,71.76,71.87,71.75,71.87,10797.0,66.9904,67.0931,66.981,67.0931,10797.0
2024-01-16 14:55:00,71.87,71.94,71.8,71.8,13743.0,67.0931,67.1584,67.0277,67.0277,13743.0
2024-01-16 15:00:00,71.82,71.98,71.82,71.89,12682.0,67.0464,67.1958,67.0464,67.1117,12682.0
2024-01-16 15:05:00,71.89,71.99,71.85,71.96,26466.0,67.1117,67.2051,67.0744,67.1771,26466.0
2024-01-16 15:10:00,71.97,72.04,71.9,71.94,14816.0,67.1864,67.2518,67.1211,67.1584,14816.0
2024-01-16 15:15:00,71.94,72.19,71.94,72.19,15463.0,67.1584,67.3918,67.1584,67.3918,15463.0
2024-01-16 15:20:00,72.18,72.18,72.03,72.06,15233.0,67.3825,67.3825,67.2424,67.2704,15233.0
2024-01-16 15:25:00,72.06,72.13,72.04,72.13,18586.0,67.2704,67.3358,67.2518,67.3358,18586.0
2024-01-16 15:30:00,72.15,72.17,71.97,71.99,14149.0,67.3545,67.3731,67.1864,67.2051,14149.0
2024-01-16 15:35:00,71.98,72.09,71.97,72.02,19700.0,67.1958,67.2985,67.1864,67.2331,19700.0
2024-01-16 15:40:00,72.02,72.02,71.93,71.98,25183.0,67.2331,67.2331,67.1491,67.1958,25183.0
2024-01-16 15:45:00,71.98,72.04,71.96,72.03,39765.0,67.1958,67.2518,67.1771,67.2424,39765.0
2024-01-16 15:50:00,72.02,72.05,71.86,71.89,78364.0,67.2331,67.2611,67.0837,67.1117,78364.0
2024-01-16 15:55:00,71.89,71.9,71.84,71.86,207040.0,67.1117,67.1211,67.0651,67.0837,207040.0
2024-01-17 09:30:00,71.16,71.66,71.09,71.33,55933.0,66.4303,66.897,66.3649,66.589,55933.0
2024-01-17 09:35:00,71.33,71.41,70.96,71.41,12237.0,66.589,66.6636,66.2436,66.6636,12237.0
2024-01-17 09:40:00,71.42,71.56,71.19,71.55,11629.0,66.673,66.8037,66.4583,66.7943,11629.0
2024-01-17 09:45:00,71.57,71.85,71.45,71.85,18414.0,66.813,67.0744,66.701,67.0744,18414.0
2024-01-17 09:50:00,71.89,71.93,71.59,71.66,14439.0,67.1117,67.1491,66.8317,66.897,14439.0
2024-01-17 09:55:00,71.58,71.61,71.51,71.56,5473.0,66.8223,66.8504,66.757,66.8037,5473.0
2024-01-17 10:00:00,71.56,71.72,71.48,71.57,33411.0,66.8037,66.953,66.729,66.813,33411.0
2024-01-17 10:05:00,71.58,71.81,71.57,71.78,9822.0,66.8223,67.0371,66.813,67.0091,9822.0
2024-01-17 10:10:00,71.71,71.72,71.48,71.48,9800.0,66.9437,66.953,66.729,66.729,9800.0
2024-01-17 10:15:00,71.47,71.59,71.26,71.26,15306.0,66.7197,66.8317,66.5236,66.5236,15306.0
2024-01-17 10:20:00,71.26,71.32,71.17,71.2,6430.0,66.5236,66.5796,66.4396,66.4676,6430.0
2024-01-17 10:25:00,71.18,71.23,71.08,71.1,11821.0,66.4489,66.4956,66.3556,66.3743,11821.0
2024-01-17 10:30:00,71.06,71.27,71.06,71.22,13440.0,66.3369,66.533,66.3369,66.4863,13440.0
2024-01-17 10:35:00,71.23,71.26,71.15,71.26,9268.0,66.4956,66.5236,66.4209,66.5236,9268.0
2024-01-17 10:40:00,71.24,71.35,71.2,71.23,31986.0,66.5049,66.6076,66.4676,66.4956,31986.0
2024-01-17 10:45:00,71.24,71.27,71.11,71.22,17872.0,66.5049,66.533,66.3836,66.4863,17872.0
2024-01-17 10:50:00,71.25,71.29,71.19,71.2,23669.0,66.5143,66.5516,66.4583,66.4676,23669.0
2024-01-17 10:55:00,71.19,71.31,71.19,71.26,14770.0,66.4583,66.5703,66.4583,66.5236,14770.0
2024-01-17 11:00:00,71.25,71.33,71.2,71.31,25095.0,66.5143,66.589,66.4676,66.5703,25095.0
2024-01-17 11:05:00,71.32,71.33,71.16,71.19,18118.0,66.5796,66.589,66.4303,66.4583,18118.0
2024-01-17 11:10:00,71.2,71.21,71.06,71.06,10038.0,66.4676,66.4769,66.3369,66.3369,10038.0
2024-01-17 11:15:00,71.07,71.12,71.05,71.11,13163.0,66.3462,66.3929,66.3276,66.3836,13163.0
2024-01-17 11:20:00,71.12,71.12,71.02,71.03,6808.0,66.3929,66.3929,66.2996,66.3089,6808.0
2024-01-17 11:25:00,71.05,71.06,70.95,70.99,16861.0,66.3276,66.3369,66.2342,66.2716,16861.0
2024-01-17 11:30:00,71.0,71.0,70.89,70.96,9761.0,66.2809,66.2809,66.1782,66.2436,9761.0
2024-01-17 11:35:00,71.0,71.05,70.94,70.97,14782.0,66.2809,66.3276,66.2249,66.2529,14782.0
2024-01-17 11:40:00,70.97,71.0,70.92,70.98,11465.0,66.2529,66.2809,66.2062,66.2622,11465.0
2024-01-17 11:45:00,70.98,71.01,70.95,70.98,14561.0,66.2622,66.2902,66.2342,66.2622,14561.0
2024-01-17 11:50:00,70.97,70.97,70.88,70.9,10405.0,66.2529,66.2529,66.1689,66.1875,10405.0
2024-01-17 11:55:00,70.9,71.01,70.89,70.93,13963.0,66.1875,66.2902,66.1782,66.2156,13963.0
2024-01-17 12:00:00,70.92,70.99,70.9,70.94,6978.0,66.2062,66.2716,66.1875,66.2249,6978.0
2024-01-17 12:05:00,70.94,70.99,70.94,70.95,6023.0,66.2249,66.2716,66.2249,66.2342,6023.0
2024-01-17 12:10:00,70.94,70.98,70.9,70.92,8041.0,66.2249,66.2622,66.1875,66.2062,8041.0
2024-01-17 12:15:00,70.92,70.98,70.89,70.94,9140.0,66.2062,66.2622,66.1782,66.2249,9140.0
2024-01-17 12:20:00,70.93,70.94,70.83,70.84,11613.0,66.2156,66.2249,66.1222,66.1315,11613.0
2024-01-17 12:25:00,70.85,70.87,70.83,70.85,4762.0,66.1409,66.1595,66.1222,66.1409,4762.0
2024-01-17 12:30:00,70.84,70.84,70.76,70.84,15831.0,66.1315,66.1315,66.0569,66.1315,15831.0
2024-01-17 12:35:00,70.85,70.89,70.85,70.87,10811.0,66.1409,66.1782,66.1409,66.1595,10811.0
2024-01-17 12:40:00,70.88,70.89,70.8,70.83,6675.0,66.1689,66.1782,66.0942,66.1222,6675.0
2024-01-17 12:45:00,70.83,70.87,70.78,70.86,6231.0,66.1222,66.1595,66.0755,66.1502,6231.0
2024-01-17 12:50:00,70.86,70.86,70.79,70.82,7678.0,66.1502,66.1502,66.0849,66.1129,7678.0
2024-01-17 12:55:00,70.81,70.84,70.71,70.71,7875.0,66.1035,66.1315,66.0102,66.0102,7875.0
2024-01-17 13:00:00,70.73,70.82,70.68,70.74,8742.0,66.0288,66.1129,65.9822,66.0382,8742.0
2024-01-17 13:05:00,70.74,70.77,70.65,70.67,9418.0,66.0382,66.0662,65.9542,65.9728,9418.0
2024-01-17 13:10:00,70.66,70.74,70.62,70.68,4881.0,65.9635,66.0382,65.9262,65.9822,4881.0
2024-01-17 13:15:00,70.68,70.71,70.65,70.7,8981.0,65.9822,66.0102,65.9542,66.0008,8981.0
2024-01-17 13:20:00,70.72,70.72,70.58,70.59,6272.0,66.0195,66.0195,65.8888,65.8982,6272.0
2024-01-17 13:25:00,70.6,70.69,70.6,70.65,7452.0,65.9075,65.9915,65.9075,65.9542,7452.0
2024-01-17 13:30:00,70.64,70.64,70.56,70.59,9728.0,65.9448,65.9448,65.8701,65.8982,9728.0
2024-01-17 13:35:00,70.59,70.63,70.55,70.6,8663.0,65.8982,65.9355,65.8608,65.9075,8663.0
2024-01-17 13:40:00,70.6,70.64,70.59,70.61,7789.0,65.9075,65.9448,65.8982,65.9168,7789.0
2024-01-17 13:45:00,70.61,70.67,70.6,70.64,5604.0,65.9168,65.9728,65.9075,65.9448,5604.0
2024-01-17 13:50:00,70.65,70.74,70.63,70.73,8522.0,65.9542,66.0382,65.9355,66.0288,8522.0
2024-01-17 13:55:00,70.74,70.75,70.67,70.75,8926.0,66.0382,66.0475,65.9728,66.0475,8926.0
2024-01-17 14:00:00,70.75,70.86,70.75,70.79,7518.0,66.0475,66.1502,66.0475,66.0849,7518.0
2024-01-17 14:05:00,70.78,70.84,70.69,70.69,18893.0,66.0755,66.1315,65.9915,65.9915,18893.0
2024-01-17 14:10:00,70.7,70.8,70.69,70.78,9031.0,66.0008,66.0942,65.9915,66.0755,9031.0
2024-01-17 14:15:00,70.77,70.84,70.76,70.8,6033.0,66.0662,66.1315,66.0569,66.0942,6033.0
2024-01-17 14:20:00,70.79,70.87,70.75,70.83,6074.0,66.0849,66.1595,66.0475,66.1222,6074.0
2024-01-17 14:25:00,70.85,70.85,70.74,70.78,32925.0,66.1409,66.1409,66.0382,66.0755,32925.0
2024-01-17 14:30:00,70.83,70.9,70.82,70.84,17419.0,66.1222,66.1875,66.1129,66.1315,17419.0
2024-01-17 14:35:00,70.86,70.94,70.86,70.94,9497.0,66.1502,66.2249,66.1502,66.2249,9497.0
2024-01-17 14:40:00,70.96,71.07,70.95,71.05,23068.0,66.2436,66.3462,66.2342,66.3276,23068.0
2024-01-17 14:45:00,71.05,71.06,70.98,71.01,5982.0,66.3276,66.3369,66.2622,66.2902,5982.0
2024-01-17 14:50:00,71.02,71.06,71.02,71.04,4570.0,66.2996,66.3369,66.2996,66.3182,4570.0
2024-01-17 14:55:00,71.05,71.09,71.04,71.06,7546.0,66.3276,66.3649,66.3182,66.3369,7546.0
2024-01-17 15:00:00,71.06,71.07,70.94,70.97,9798.0,66.3369,66.3462,66.2249,66.2529,9798.0
2024-01-17 15:05:00,70.98,71.02,70.96,70.99,6729.0,66.2622,66.2996,66.2436,66.2716,6729.0
2024-01-17 15:10:00,71.0,71.01,70.94,70.95,7466.0,66.2809,66.2902,66.2249,66.2342,7466.0
2024-01-17 15:15:00,70.95,71.05,70.94,71.03,8548.0,66.2342,66.3276,66.2249,66.3089,8548.0
2024-01-17 15:20:00,71.05,71.07,71.0,71.03,12842.0,66.3276,66.3462,66.2809,66.3089,12842.0
2024-01-17 15:25:00,71.03,71.08,71.03,71.07,9833.0,66.3089,66.3556,66.3089,66.3462,9833.0
2024-01-17 15:30:00,71.07,71.1,71.02,71.05,12148.0,66.3462,66.3743,66.2996,66.3276,12148.0
2024-01-17 15:35:00,71.03,71.12,71.03,71.11,14087.0,66.3089,66.3929,66.3089,66.3836,14087.0
2024-01-17 15:40:00,71.1,71.17,71.1,71.17,16201.0,66.3743,66.4396,66.3743,66.4396,16201.0
2024-01-17 15:45:00,71.17,71.25,71.16,71.21,23642.0,66.4396,66.5143,66.4303,66.4769,23642.0
2024-01-17 15:50:00,71.2,71.32,71.19,71.27,59513.0,66.4676,66.5796,66.4583,66.533,59513.0
2024-01-17 15:55:00,71.27,71.31,71.12,71.14,200507.0,66.533,66.5703,66.3929,66.4116,200507.0
2024-01-18 09:30:00,71.43,72.1,71.43,72.03,33016.0,66.6823,67.3078,66.6823,67.2424,33016.0
2024-01-18 09:35:00,72.04,72.05,71.6,71.68,16598.0,67.2518,67.2611,66.841,66.9157,16598.0
2024-01-18 09:40:00,71.7,71.82,71.55,71.56,4468.0,66.9344,67.0464,66.7943,66.8037,4468.0
2024-01-18 09:45:00,71.51,71.55,71.12,71.24,10277.0,66.757,66.7943,66.3929,66.5049,10277.0
2024-01-18 09:50:00,71.2,71.31,71.09,71.31,12332.0,66.4676,66.5703,66.3649,66.5703,12332.0
2024-01-18 09:55:00,71.29,71.39,71.11,71.14,13000.0,66.5516,66.645,66.3836,66.4116,13000.0
2024-01-18 10:00:00,71.14,71.24,71.02,71.08,10825.0,66.4116,66.5049,66.2996,66.3556,10825.0
2024-01-18 10:05:00,71.09,71.26,71.08,71.21,19126.0,66.3649,66.5236,66.3556,66.4769,19126.0
2024-01-18 10:10:00,71.2,71.39,71.15,71.38,25481.0,66.4676,66.645,66.4209,66.6356,25481.0
2024-01-18 10:15:00,71.38,71.52,71.27,71.34,32163.0,66.6356,66.7663,66.533,66.5983,32163.0
2024-01-18 10:20:00,71.34,71.4,71.29,71.31,32244.0,66.5983,66.6543,66.5516,66.5703,32244.0
2024-01-18 10:25:00,71.31,71.35,71.24,71.27,21511.0,66.5703,66.6076,66.5049,66.533,21511.0
2024-01-18 10:30:00,71.28,71.52,71.27,71.5,8817.0,66.5423,66.7663,66.533,66.7477,8817.0
2024-01-18 10:35:00,71.51,71.54,71.4,71.4,12112.0,66.757,66.785,66.6543,66.6543,12112.0
2024-01-18 10:40:00,71.43,71.45,71.25,71.28,14420.0,66.6823,66.701,66.5143,66.5423,14420.0
2024-01-18 10:45:00,71.27,71.29,71.13,71.17,7649.0,66.533,66.5516,66.4023,66.4396,7649.0
2024-01-18 10:50:00,71.15,71.16,70.94,70.96,17491.0,66.4209,66.4303,66.2249,66.2436,17491.0
2024-01-18 10:55:00,70.97,70.99,70.84,70.9,17761.0,66.2529,66.2716,66.1315,66.1875,17761.0
2024-01-18 11:00:00,70.91,70.91,70.71,70.73,15040.0,66.1969,66.1969,66.0102,66.0288,15040.0
2024-01-18 11:05:00,70.73,70.73,70.59,70.63,12555.0,66.0288,66.0288,65.8982,65.9355,12555.0
2024-01-18 11:10:00,70.59,70.74,70.58,70.73,3821.0,65.8982,66.0382,65.8888,66.0288,3821.0
2024-01-18 11:15:00,70.75,70.91,70.74,70.81,6619.0,66.0475,66.1969,66.0382,66.1035,6619.0
2024-01-18 11:20:00,70.79,70.83,70.73,70.77,15609.0,66.0849,66.1222,66.0288,66.0662,15609.0
2024-01-18 11:25:00,70.78,70.9,70.74,70.85,11438.0,66.0755,66.1875,66.0382,66.1409,11438.0
2024-01-18 11:30:00,70.86,70.91,70.83,70.88,10570.0,66.1502,66.1969,66.1222,66.1689,10570.0
2024-01-18 11:35:00,70.89,70.91,70.84,70.84,12896.0,66.1782,66.1969,66.1315,66.1315,12896.0
2024-01-18 11:40:00,70.83,70.85,70.77,70.84,15795.0,66.1222,66.1409,66.0662,66.1315,15795.0
2024-01-18 11:45:00,70.82,70.83,70.65,70.7,16924.0,66.1129,66.1222,65.9542,66.0008,16924.0
2024-01-18 11:50:00,70.7,70.76,70.69,70.76,7626.0,66.0008,66.0569,65.9915,66.0569,7626.0
2024-01-18 11:55:00,70.77,70.81,70.7,70.7,8420.0,66.0662,66.1035,66.0008,66.0008,8420.0
2024-01-18 12:00:00,70.7,70.71,70.54,70.54,15029.0,66.0008,66.0102,65.8515,65.8515,15029.0
2024-01-18 12:05:00,70.51,70.67,70.5,70.59,6872.0,65.8235,65.9728,65.8141,65.8982,6872.0
2024-01-18 12:10:00,70.6,70.61,70.48,70.54,11487.0,65.9075,65.9168,65.7955,65.8515,11487.0
2024-01-18 12:15:00,70.55,70.58,70.34,70.38,51572.0,65.8608,65.8888,65.6648,65.7021,51572.0
2024-01-18 12:20:00,70.38,70.43,70.35,70.38,27284.0,65.7021,65.7488,65.6741,65.7021,27284.0
2024-01-18 12:25:00,70.38,70.48,70.37,70.48,27098.0,65.7021,65.7955,65.6928,65.7955,27098.0
2024-01-18 12:30:00,70.46,70.46,70.37,70.43,9463.0,65.7768,65.7768,65.6928,65.7488,9463.0
2024-01-18 12:35:00,70.43,70.72,70.42,70.72,17822.0,65.7488,66.0195,65.7394,66.0195,17822.0
2024-01-18 12:40:00,70.72,70.84,70.71,70.75,26661.0,66.0195,66.1315,66.0102,66.0475,26661.0
2024-01-18 12:45:00,70.75,70.77,70.68,70.7,9498.0,66.0475,66.0662,65.9822,66.0008,9498.0
2024-01-18 12:50:00,70.69,70.73,70.62,70.73,9050.0,65.9915,66.0288,65.9262,66.0288,9050.0
2024-01-18 12:55:00,70.73,70.73,70.61,70.63,4006.0,66.0288,66.0288,65.9168,65.9355,4006.0
2024-01-18 13:00:00,70.64,70.64,70.5,70.56,9441.0,65.9448,65.9448,65.8141,65.8701,9441.0
2024-01-18 13:05:00,70.56,70.6,70.49,70.53,4712.0,65.8701,65.9075,65.8048,65.8421,4712.0
2024-01-18 13:10:00,70.53,70.58,70.51,70.58,3275.0,65.8421,65.8888,65.8235,65.8888,3275.0
2024-01-18 13:15:00,70.58,70.69,70.57,70.62,12928.0,65.8888,65.9915,65.8795,65.9262,12928.0
2024-01-18 13:20:00,70.62,70.62,70.54,70.59,22739.0,65.9262,65.9262,65.8515,65.8982,22739.0
2024-01-18 13:25:00,70.59,70.63,70.55,70.59,6988.0,65.8982,65.9355,65.8608,65.8982,6988.0
2024-01-18 13:30:00,70.59,70.72,70.59,70.7,7998.0,65.8982,66.0195,65.8982,66.0008,7998.0
2024-01-18 13:35:00,70.69,70.78,70.68,70.77,4895.0,65.9915,66.0755,65.9822,66.0662,4895.0
2024-01-18 13:40:00,70.78,70.78,70.66,70.67,9284.0,66.0755,66.0755,65.9635,65.9728,9284.0
2024-01-18 13:45:00,70.67,70.67,70.58,70.63,5092.0,65.9728,65.9728,65.8888,65.9355,5092.0
2024-01-18 13:50:00,70.62,70.67,70.59,70.59,5076.0,65.9262,65.9728,65.8982,65.8982,5076.0
2024-01-18 13:55:00,70.58,70.58,70.51,70.51,6945.0,65.8888,65.8888,65.8235,65.8235,6945.0
2024-01-18 14:00:00,70.51,70.63,70.5,70.63,14694.0,65.8235,65.9355,65.8141,65.9355,14694.0
2024-01-18 14:05:00,70.61,70.65,70.61,70.63,4046.0,65.9168,65.9542,65.9168,65.9355,4046.0
2024-01-18 14:10:00,70.62,70.69,70.61,70.66,6871.0,65.9262,65.9915,65.9168,65.9635,6871.0
2024-01-18 14:15:00,70.67,70.71,70.66,70.71,7896.0,65.9728,66.0102,65.9635,66.0102,7896.0
2024-01-18 14:20:00,70.72,70.81,70.66,70.77,8375.0,66.0195,66.1035,65.9635,66.0662,8375.0
2024-01-18 14:25:00,70.75,70.77,70.72,70.75,11487.0,66.0475,66.0662,66.0195,66.0475,11487.0
2024-01-18 14:30:00,70.76,70.83,70.7,70.71,12227.0,66.0569,66.1222,66.0008,66.0102,12227.0
2024-01-18 14:35:00,70.72,70.76,70.7,70.71,10322.0,66.0195,66.0569,66.0008,66.0102,10322.0
2024-01-18 14:40:00,70.71,70.74,70.66,70.69,10639.0,66.0102,66.0382,65.9635,65.9915,10639.0
2024-01-18 14:45:00,70.69,70.75,70.62,70.73,15283.0,65.9915,66.0475,65.9262,66.0288,15283.0
2024-01-18 14:50:00,70.73,70.81,70.73,70.76,6780.0,66.0288,66.1035,66.0288,66.0569,6780.0
2024-01-18 14:55:00,70.77,70.86,70.77,70.84,12142.0,66.0662,66.1502,66.0662,66.1315,12142.0
2024-01-18 15:00:00,70.84,70.88,70.8,70.86,16485.0,66.1315,66.1689,66.0942,66.1502,16485.0
2024-01-18 15:05:00,70.85,70.96,70.84,70.95,13220.0,66.1409,66.2436,66.1315,66.2342,13220.0
2024-01-18 15:10:00,70.95,70.98,70.89,70.91,9628.0,66.2342,66.2622,66.1782,66.1969,9628.0
2024-01-18 15:15:00,70.91,70.97,70.88,70.97,12518.0,66.1969,66.2529,66.1689,66.2529,12518.0
2024-01-18 15:20:00,70.96,71.02,70.94,71.01,18162.0,66.2436,66.2996,66.2249,66.2902,18162.0
2024-01-18 15:25:00,71.01,71.07,70.98,71.05,11902.0,66.2902,66.3462,66.2622,66.3276,11902.0
2024-01-18 15:30:00,71.04,71.09,70.92,70.95,34843.0,66.3182,66.3649,66.2062,66.2342,34843.0
2024-01-18 15:35:00,70.94,70.95,70.85,70.86,19671.0,66.2249,66.2342,66.1409,66.1502,19671.0
2024-01-18 15:40:00,70.85,70.93,70.83,70.93,22142.0,66.1409,66.2156,66.1222,66.2156,22142.0
2024-01-18 15:45:00,70.94,70.96,70.85,70.91,32422.0,66.2249,66.2436,66.1409,66.1969,32422.0
2024-01-18 15:50:00,70.91,71.0,70.87,70.95,49759.0,66.1969,66.2809,66.1595,66.2342,49759.0
2024-01-18 15:55:00,70.95,71.03,70.9,70.93,225768.0,66.2342,66.3089,66.1875,66.2156,225768.0
2024-01-19 09:30:00,71.0,71.0,70.06,70.22,91157.0,66.2809,66.2809,65.4034,65.5527,91157.0
2024-01-19 09:35:00,70.32,70.55,70.2,70.25,12646.0,65.6461,65.8608,65.5341,65.5807,12646.0
2024-01-19 09:40:00,70.25,70.38,69.87,69.87,37949.0,65.5807,65.7021,65.226,65.226,37949.0
2024-01-19 09:45:00,69.89,70.03,69.66,70.03,21502.0,65.2447,65.3754,65.03,65.3754,21502.0
2024-01-19 09:50:00,70.03,70.27,69.93,70.25,12523.0,65.3754,65.5994,65.282,65.5807,12523.0
2024-01-19 09:55:00,70.22,70.3,70.14,70.28,15929.0,65.5527,65.6274,65.4781,65.6088,15929.0
2024-01-19 10:00:00,70.36,70.45,70.01,70.28,21770.0,65.6834,65.7675,65.3567,65.6088,21770.0
2024-01-19 10:05:00,70.28,70.28,69.88,69.96,18050.0,65.6088,65.6088,65.2353,65.31,18050.0
2024-01-19 10:10:00,69.99,70.04,69.91,70.0,20826.0,65.338,65.3847,65.2633,65.3474,20826.0
2024-01-19 10:15:00,70.02,70.38,70.0,70.36,17502.0,65.366,65.7021,65.3474,65.6834,17502.0
2024-01-19 10:20:00,70.36,70.46,70.27,70.43,15274.0,65.6834,65.7768,65.5994,65.7488,15274.0
2024-01-19 10:25:00,70.44,70.5,70.36,70.44,9507.0,65.7581,65.8141,65.6834,65.7581,9507.0
2024-01-19 10:30:00,70.42,70.43,70.22,70.27,14318.0,65.7394,65.7488,65.5527,65.5994,14318.0
2024-01-19 10:35:00,70.27,70.35,70.22,70.25,9134.0,65.5994,65.6741,65.5527,65.5807,9134.0
2024-01-19 10:40:00,70.26,70.39,70.26,70.37,14789.0,65.5901,65.7114,65.5901,65.6928,14789.0
2024-01-19 10:45:00,70.35,70.41,70.29,70.31,10061.0,65.6741,65.7301,65.6181,65.6368,10061.0
2024-01-19 10:50:00,70.31,70.37,70.21,70.34,13410.0,65.6368,65.6928,65.5434,65.6648,13410.0
2024-01-19 10:55:00,70.34,70.48,70.34,70.47,7826.0,65.6648,65.7955,65.6648,65.7861,7826.0
2024-01-19 11:00:00,70.47,70.54,70.39,70.49,22463.0,65.7861,65.8515,65.7114,65.8048,22463.0
2024-01-19 11:05:00,70.47,70.69,70.42,70.69,22254.0,65.7861,65.9915,65.7394,65.9915,22254.0
2024-01-19 11:10:00,70.7,70.84,70.51,70.56,16666.0,66.0008,66.1315,65.8235,65.8701,16666.0
2024-01-19 11:15:00,70.52,70.57,70.46,70.54,12951.0,65.8328,65.8795,65.7768,65.8515,12951.0
2024-01-19 11:20:00,70.53,70.7,70.53,70.7,4293.0,65.8421,66.0008,65.8421,66.0008,4293.0
2024-01-19 11:25:00,70.68,70.68,70.54,70.62,10111.0,65.9822,65.9822,65.8515,65.9262,10111.0
2024-01-19 11:30:00,70.62,70.63,70.55,70.58,9290.0,65.9262,65.9355,65.8608,65.8888,9290.0
2024-01-19 11:35:00,70.56,70.57,70.45,70.45,6057.0,65.8701,65.8795,65.7675,65.7675,6057.0
2024-01-19 11:40:00,70.47,70.53,70.46,70.52,7269.0,65.7861,65.8421,65.7768,65.8328,7269.0
2024-01-19 11:45:00,70.51,70.57,70.5,70.54,7451.0,65.8235,65.8795,65.8141,65.8515,7451.0
2024-01-19 11:50:00,70.53,70.64,70.53,70.63,6169.0,65.8421,65.9448,65.8421,65.9355,6169.0
2024-01-19 11:55:00,70.64,70.75,70.64,70.73,5228.0,65.9448,66.0475,65.9448,66.0288,5228.0
2024-01-19 12:00:00,70.73,70.77,70.7,70.71,7115.0,66.0288,66.0662,66.0008,66.0102,7115.0
2024-01-19 12:05:00,70.7,70.71,70.55,70.6,5747.0,66.0008,66.0102,65.8608,65.9075,5747.0
2024-01-19 12:10:00,70.58,70.63,70.56,70.61,6701.0,65.8888,65.9355,65.8701,65.9168,6701.0
2024-01-19 12:15:00,70.62,70.68,70.55,70.56,7115.0,65.9262,65.9822,65.8608,65.8701,7115.0
2024-01-19 12:20:00,70.53,70.56,70.49,70.56,16610.0,65.8421,65.8701,65.8048,65.8701,16610.0
2024-01-19 12:25:00,70.56,70.68,70.56,70.68,6642.0,65.8701,65.9822,65.8701,65.9822,6642.0
2024-01-19 12:30:00,70.66,70.78,70.65,70.7,10914.0,65.9635,66.0755,65.9542,66.0008,10914.0
2024-01-19 12:35:00,70.7,70.72,70.67,70.67,5357.0,66.0008,66.0195,65.9728,65.9728,5357.0
2024-01-19 12:40:00,70.65,70.77,70.56,70.77,8901.0,65.9542,66.0662,65.8701,66.0662,8901.0
2024-01-19 12:45:00,70.75,70.77,70.68,70.71,10452.0,66.0475,66.0662,65.9822,66.0102,10452.0
2024-01-19 12:50:00,70.73,70.79,70.71,70.78,5219.0,66.0288,66.0849,66.0102,66.0755,5219.0
2024-01-19 12:55:00,70.78,70.88,70.76,70.88,8677.0,66.0755,66.1689,66.0569,66.1689,8677.0
2024-01-19 13:00:00,70.86,70.95,70.84,70.84,10650.0,66.1502,66.2342,66.1315,66.1315,10650.0
2024-01-19 13:05:00,70.84,70.89,70.81,70.85,10288.0,66.1315,66.1782,66.1035,66.1409,10288.0
2024-01-19 13:10:00,70.86,70.91,70.84,70.87,6650.0,66.1502,66.1969,66.1315,66.1595,6650.0
2024-01-19 13:15:00,70.9,70.97,70.81,70.81,7308.0,66.1875,66.2529,66.1035,66.1035,7308.0
2024-01-19 13:20:00,70.82,70.94,70.82,70.91,6614.0,66.1129,66.2249,66.1129,66.1969,6614.0
2024-01-19 13:25:00,70.91,70.97,70.88,70.96,4885.0,66.1969,66.2529,66.1689,66.2436,4885.0
2024-01-19 13:30:00,70.96,71.12,70.95,71.06,11100.0,66.2436,66.3929,66.2342,66.3369,11100.0
2024-01-19 13:35:00,71.08,71.12,70.99,71.04,9358.0,66.3556,66.3929,66.2716,66.3182,9358.0
2024-01-19 13:40:00,71.04,71.05,71.0,71.01,2014.0,66.3182,66.3276,66.2809,66.2902,2014.0
2024-01-19 13:45:00,71.02,71.03,70.96,71.02,7464.0,66.2996,66.3089,66.2436,66.2996,7464.0
2024-01-19 13:50:00,71.02,71.03,70.97,70.97,5615.0,66.2996,66.3089,66.2529,66.2529,5615.0
2024-01-19 13:55:00,70.96,71.06,70.95,71.06,12006.0,66.2436,66.3369,66.2342,66.3369,12006.0
2024-01-19 14:00:00,71.06,71.17,71.03,71.14,16161.0,66.3369,66.4396,66.3089,66.4116,16161.0
2024-01-19 14:05:00,71.16,71.16,71.09,71.11,5579.0,66.4303,66.4303,66.3649,66.3836,5579.0
2024-01-19 14:10:00,71.13,71.19,71.08,71.18,6491.0,66.4023,66.4583,66.3556,66.4489,6491.0
2024-01-19 14:15:00,71.16,71.23,71.13,71.17,5389.0,66.4303,66.4956,66.4023,66.4396,5389.0
2024-01-19 14:20:00,71.17,71.26,71.15,71.26,7718.0,66.4396,66.5236,66.4209,66.5236,7718.0
2024-01-19 14:25:00,71.25,71.43,71.25,71.34,10045.0,66.5143,66.6823,66.5143,66.5983,10045.0
2024-01-19 14:30:00,71.36,71.43,71.28,71.29,4749.0,66.617,66.6823,66.5423,66.5516,4749.0
2024-01-19 14:35:00,71.31,71.35,71.2,71.33,16916.0,66.5703,66.6076,66.4676,66.589,16916.0
2024-01-19 14:40:00,71.33,71.37,71.22,71.33,10956.0,66.589,66.6263,66.4863,66.589,10956.0
2024-01-19 14:45:00,71.31,71.35,71.25,71.29,8320.0,66.5703,66.6076,66.5143,66.5516,8320.0
2024-01-19 14:50:00,71.29,71.29,71.2,71.25,9033.0,66.5516,66.5516,66.4676,66.5143,9033.0
2024-01-19 14:55:00,71.25,71.32,71.24,71.29,9021.0,66.5143,66.5796,66.5049,66.5516,9021.0
2024-01-19 15:00:00,71.28,71.37,71.27,71.36,10233.0,66.5423,66.6263,66.533,66.617,10233.0
2024-01-19 15:05:00,71.35,71.38,71.28,71.28,7294.0,66.6076,66.6356,66.5423,66.5423,7294.0
2024-01-19 15:10:00,71.28,71.29,71.22,71.22,7855.0,66.5423,66.5516,66.4863,66.4863,7855.0
2024-01-19 15:15:00,71.24,71.29,71.18,71.21,12010.0,66.5049,66.5516,66.4489,66.4769,12010.0
2024-01-19 15:20:00,71.22,71.27,71.1,71.2,27248.0,66.4863,66.533,66.3743,66.4676,27248.0
2024-01-19 15:25:00,71.21,71.22,71.12,71.14,14371.0,66.4769,66.4863,66.3929,66.4116,14371.0
2024-01-19 15:30:00,71.18,71.18,71.07,71.1,22221.0,66.4489,66.4489,66.3462,66.3743,22221.0
2024-01-19 15:35:00,71.09,71.11,71.03,71.06,19568.0,66.3649,66.3836,66.3089,66.3369,19568.0
2024-01-19 15:40:00,71.06,71.08,71.02,71.03,20947.0,66.3369,66.3556,66.2996,66.3089,20947.0
2024-01-19 15:45:00,71.03,71.08,70.97,71.0,41238.0,66.3089,66.3556,66.2529,66.2809,41238.0
2024-01-19 15:50:00,71.01,71.02,70.92,71.01,87279.0,66.2902,66.2996,66.2062,66.2902,87279.0
2024-01-19 15:55:00,71.02,71.03,70.9,71.0,174670.0,66.2996,66.3089,66.1875,66.2809,174670.0
2024-01-22 09:30:00,71.26,71.49,70.81,71.3,84442.0,66.5236,66.7383,66.1035,66.561,84442.0
2024-01-22 09:35:00,71.3,71.94,71.28,71.92,24399.0,66.561,67.1584,66.5423,67.1398,24399.0
2024-01-22 09:40:00,71.96,72.23,71.93,72.13,11375.0,67.1771,67.4291,67.1491,67.3358,11375.0
2024-01-22 09:45:00,72.09,72.25,71.92,72.21,10189.0,67.2985,67.4478,67.1398,67.4105,10189.0
2024-01-22 09:50:00,72.21,72.36,72.14,72.34,14646.0,67.4105,67.5505,67.3451,67.5318,14646.0
2024-01-22 09:55:00,72.34,72.56,72.29,72.48,12274.0,67.5318,67.7372,67.4852,67.6625,12274.0
2024-01-22 10:00:00,72.52,72.71,72.51,72.63,16013.0,67.6999,67.8772,67.6905,67.8026,16013.0
2024-01-22 10:05:00,72.65,72.92,72.65,72.84,16339.0,67.8212,68.0733,67.8212,67.9986,16339.0
2024-01-22 10:10:00,72.84,73.01,72.83,73.0,22155.0,67.9986,68.1573,67.9893,68.148,22155.0
2024-01-22 10:15:00,73.0,73.19,72.78,72.78,22909.0,68.148,68.3253,67.9426,67.9426,22909.0
2024-01-22 10:20:00,72.77,72.81,72.53,72.57,25424.0,67.9333,67.9706,67.7092,67.7465,25424.0
2024-01-22 10:25:00,72.59,72.79,72.56,72.72,21153.0,67.7652,67.9519,67.7372,67.8866,21153.0
2024-01-22 10:30:00,72.72,72.86,72.62,72.8,56583.0,67.8866,68.0173,67.7932,67.9613,56583.0
2024-01-22 10:35:00,72.79,72.94,72.76,72.91,27120.0,67.9519,68.092,67.9239,68.0639,27120.0
2024-01-22 10:40:00,72.95,72.95,72.83,72.88,37949.0,68.1013,68.1013,67.9893,68.0359,37949.0
2024-01-22 10:45:00,72.88,72.93,72.77,72.85,33682.0,68.0359,68.0826,67.9333,68.0079,33682.0
2024-01-22 10:50:00,72.84,72.97,72.83,72.85,66010.0,67.9986,68.12,67.9893,68.0079,66010.0
2024-01-22 10:55:00,72.87,72.97,72.65,72.76,80012.0,68.0266,68.12,67.8212,67.9239,80012.0
2024-01-22 11:00:00,72.75,72.94,72.68,72.87,39113.0,67.9146,68.092,67.8492,68.0266,39113.0
2024-01-22 11:05:00,72.87,73.04,72.86,73.03,19907.0,68.0266,68.1853,68.0173,68.176,19907.0
2024-01-22 11:10:00,73.02,73.18,73.01,73.16,38019.0,68.1666,68.316,68.1573,68.2973,38019.0
2024-01-22 11:15:00,73.16,73.34,73.15,73.32,27491.0,68.2973,68.4654,68.288,68.4467,27491.0
2024-01-22 11:20:00,73.33,73.34,73.12,73.15,22902.0,68.456,68.4654,68.26,68.288,22902.0
2024-01-22 11:25:00,73.15,73.25,73.14,73.25,32053.0,68.288,68.3814,68.2787,68.3814,32053.0
2024-01-22 11:30:00,73.24,73.24,73.01,73.09,25957.0,68.372,68.372,68.1573,68.232,25957.0
2024-01-22 11:35:00,73.09,73.39,72.99,73.36,65547.0,68.232,68.512,68.1386,68.484,65547.0
2024-01-22 11:40:00,73.36,73.37,73.23,73.24,31733.0,68.484,68.4934,68.3627,68.372,31733.0
2024-01-22 11:45:00,73.27,73.38,73.24,73.25,18229.0,68.4,68.5027,68.372,68.3814,18229.0
2024-01-22 11:50:00,73.24,73.25,73.13,73.18,16300.0,68.372,68.3814,68.2693,68.316,16300.0
2024-01-22 11:55:00,73.18,73.3,73.18,73.22,21463.0,68.316,68.428,68.316,68.3533,21463.0
2024-01-22 12:00:00,73.22,73.38,73.14,73.38,14588.0,68.3533,68.5027,68.2787,68.5027,14588.0
2024-01-22 12:05:00,73.38,73.43,73.32,73.34,18006.0,68.5027,68.5494,68.4467,68.4654,18006.0
2024-01-22 12:10:00,73.33,73.39,73.28,73.39,11693.0,68.456,68.512,68.4094,68.512,11693.0
2024-01-22 12:15:00,73.39,73.42,73.26,73.31,10884.0,68.512,68.5401,68.3907,68.4374,10884.0
2024-01-22 12:20:00,73.31,73.45,73.31,73.44,10335.0,68.4374,68.5681,68.4374,68.5587,10335.0
2024-01-22 12:25:00,73.45,73.53,73.43,73.53,21050.0,68.5681,68.6427,68.5494,68.6427,21050.0
2024-01-22 12:30:00,73.53,73.59,73.48,73.5,17931.0,68.6427,68.6988,68.5961,68.6147,17931.0
2024-01-22 12:35:00,73.5,73.59,73.46,73.58,12673.0,68.6147,68.6988,68.5774,68.6894,12673.0
2024-01-22 12:40:00,73.57,73.58,73.49,73.58,11921.0,68.6801,68.6894,68.6054,68.6894,11921.0
2024-01-22 12:45:00,73.58,73.59,73.42,73.42,15496.0,68.6894,68.6988,68.5401,68.5401,15496.0
2024-01-22 12:50:00,73.41,73.47,73.35,73.4,13972.0,68.5307,68.5867,68.4747,68.5214,13972.0
2024-01-22 12:55:00,73.42,73.49,73.36,73.49,14840.0,68.5401,68.6054,68.484,68.6054,14840.0
2024-01-22 13:00:00,73.49,73.53,73.42,73.53,13742.0,68.6054,68.6427,68.5401,68.6427,13742.0
2024-01-22 13:05:00,73.51,73.66,73.5,73.64,27934.0,68.6241,68.7641,68.6147,68.7454,27934.0
2024-01-22 13:10:00,73.66,73.74,73.65,73.72,16124.0,68.7641,68.8388,68.7548,68.8201,16124.0
2024-01-22 13:15:00,73.71,73.71,73.47,73.48,14998.0,68.8108,68.8108,68.5867,68.5961,14998.0
2024-01-22 13:20:00,73.47,73.47,73.38,73.41,13772.0,68.5867,68.5867,68.5027,68.5307,13772.0
2024-01-22 13:25:00,73.41,73.44,73.26,73.27,17720.0,68.5307,68.5587,68.3907,68.4,17720.0
2024-01-22 13:30:00,73.28,73.43,73.26,73.38,17349.0,68.4094,68.5494,68.3907,68.5027,17349.0
2024-01-22 13:35:00,73.38,73.44,73.31,73.43,12064.0,68.5027,68.5587,68.4374,68.5494,12064.0
2024-01-22 13:40:00,73.43,73.45,73.37,73.37,10750.0,68.5494,68.5681,68.4934,68.4934,10750.0
2024-01-22 13:45:00,73.38,73.48,73.36,73.41,13762.0,68.5027,68.5961,68.484,68.5307,13762.0
2024-01-22 13:50:00,73.41,73.41,73.36,73.4,9174.0,68.5307,68.5307,68.484,68.5214,9174.0
2024-01-22 13:55:00,73.4,73.45,73.32,73.32,11749.0,68.5214,68.5681,68.4467,68.4467,11749.0
2024-01-22 14:00:00,73.33,73.43,73.29,73.4,14977.0,68.456,68.5494,68.4187,68.5214,14977.0
2024-01-22 14:05:00,73.41,73.43,73.39,73.42,11532.0,68.5307,68.5494,68.512,68.5401,11532.0
2024-01-22 14:10:00,73.41,73.45,73.31,73.31,14588.0,68.5307,68.5681,68.4374,68.4374,14588.0
2024-01-22 14:15:00,73.3,73.3,73.07,73.09,54844.0,68.428,68.428,68.2133,68.232,54844.0
2024-01-22 14:20:00,73.07,73.13,72.97,73.08,10734.0,68.2133,68.2693,68.12,68.2226,10734.0
2024-01-22 14:25:00,73.08,73.19,73.07,73.19,15038.0,68.2226,68.3253,68.2133,68.3253,15038.0
2024-01-22 14:30:00,73.2,73.3,73.18,73.19,30380.0,68.3347,68.428,68.316,68.3253,30380.0
2024-01-22 14:35:00,73.19,73.25,73.17,73.23,11657.0,68.3253,68.3814,68.3067,68.3627,11657.0
2024-01-22 14:40:00,73.23,73.23,73.08,73.08,20702.0,68.3627,68.3627,68.2226,68.2226,20702.0
2024-01-22 14:45:00,73.08,73.18,73.06,73.17,12659.0,68.2226,68.316,68.204,68.3067,12659.0
2024-01-22 14:50:00,73.19,73.32,73.19,73.32,14713.0,68.3253,68.4467,68.3253,68.4467,14713.0
2024-01-22 14:55:00,73.32,73.38,73.31,73.34,22053.0,68.4467,68.5027,68.4374,68.4654,22053.0
2024-01-22 15:00:00,73.35,73.35,73.21,73.33,22697.0,68.4747,68.4747,68.344,68.456,22697.0
2024-01-22 15:05:00,73.33,73.33,73.22,73.29,43912.0,68.456,68.456,68.3533,68.4187,43912.0
2024-01-22 15:10:00,73.3,73.4,73.28,73.4,17368.0,68.428,68.5214,68.4094,68.5214,17368.0
2024-01-22 15:15:00,73.4,73.48,73.39,73.44,14290.0,68.5214,68.5961,68.512,68.5587,14290.0
2024-01-22 15:20:00,73.45,73.49,73.37,73.45,41944.0,68.5681,68.6054,68.4934,68.5681,41944.0
2024-01-22 15:25:00,73.44,73.6,73.44,73.55,22878.0,68.5587,68.7081,68.5587,68.6614,22878.0
2024-01-22 15:30:00,73.55,73.62,73.55,73.6,24857.0,68.6614,68.7268,68.6614,68.7081,24857.0
2024-01-22 15:35:00,73.59,73.68,73.55,73.59,33189.0,68.6988,68.7828,68.6614,68.6988,33189.0
2024-01-22 15:40:00,73.58,73.6,73.49,73.59,48919.0,68.6894,68.7081,68.6054,68.6988,48919.0
2024-01-22 15:45:00,73.59,73.6,73.42,73.44,57540.0,68.6988,68.7081,68.5401,68.5587,57540.0
2024-01-22 15:50:00,73.43,73.45,73.29,73.29,90054.0,68.5494,68.5681,68.4187,68.4187,90054.0
2024-01-22 15:55:00,73.29,73.54,73.28,73.5,279147.0,68.4187,68.6521,68.4094,68.6147,279147.0
2024-01-23 09:30:00,74.25,74.94,74.0,74.52,65312.0,69.3149,69.959,69.0815,69.5669,65312.0
2024-01-23 09:35:00,74.64,74.77,74.42,74.71,16968.0,69.679,69.8003,69.4736,69.7443,16968.0
2024-01-23 09:40:00,74.71,74.75,73.98,74.0,16722.0,69.7443,69.7817,69.0628,69.0815,16722.0
2024-01-23 09:45:00,74.02,74.34,73.89,74.08,10738.0,69.1002,69.3989,68.9788,69.1562,10738.0
2024-01-23 09:50:00,74.05,74.07,73.82,73.89,19675.0,69.1282,69.1468,68.9135,68.9788,19675.0
2024-01-23 09:55:00,73.93,74.15,73.88,73.9,22789.0,69.0162,69.2215,68.9695,68.9881,22789.0
2024-01-23 10:00:00,73.98,74.03,73.86,74.01,10874.0,69.0628,69.1095,68.9508,69.0908,10874.0
2024-01-23 10:05:00,74.02,74.02,73.76,73.83,6685.0,69.1002,69.1002,68.8575,68.9228,6685.0
2024-01-23 10:10:00,73.84,73.94,73.64,73.64,9783.0,68.9321,69.0255,68.7454,68.7454,9783.0
2024-01-23 10:15:00,73.62,73.78,73.61,73.78,9242.0,68.7268,68.8761,68.7174,68.8761,9242.0
2024-01-23 10:20:00,73.75,73.89,73.66,73.69,15759.0,68.8481,68.9788,68.7641,68.7921,15759.0
2024-01-23 10:25:00,73.69,73.73,73.54,73.67,7686.0,68.7921,68.8294,68.6521,68.7734,7686.0
2024-01-23 10:30:00,73.66,73.67,73.4,73.48,15539.0,68.7641,68.7734,68.5214,68.5961,15539.0
2024-01-23 10:35:00,73.49,73.49,73.32,73.35,11491.0,68.6054,68.6054,68.4467,68.4747,11491.0
2024-01-23 10:40:00,73.35,73.36,73.16,73.23,22435.0,68.4747,68.484,68.2973,68.3627,22435.0
2024-01-23 10:45:00,73.21,73.28,73.15,73.17,11989.0,68.344,68.4094,68.288,68.3067,11989.0
2024-01-23 10:50:00,73.11,73.12,72.94,73.03,16930.0,68.2507,68.26,68.092,68.176,16930.0
2024-01-23 10:55:00,73.05,73.23,73.0,73.18,20181.0,68.1946,68.3627,68.148,68.316,20181.0
2024-01-23 11:00:00,73.18,73.3,73.18,73.29,27985.0,68.316,68.428,68.316,68.4187,27985.0
2024-01-23 11:05:00,73.28,73.29,73.11,73.2,18011.0,68.4094,68.4187,68.2507,68.3347,18011.0
2024-01-23 11:10:00,73.18,73.24,73.11,73.14,9993.0,68.316,68.372,68.2507,68.2787,9993.0
2024-01-23 11:15:00,73.14,73.22,73.12,73.2,17656.0,68.2787,68.3533,68.26,68.3347,17656.0
2024-01-23 11:20:00,73.2,73.33,73.14,73.33,19921.0,68.3347,68.456,68.2787,68.456,19921.0
2024-01-23 11:25:00,73.32,73.34,73.13,73.24,17183.0,68.4467,68.4654,68.2693,68.372,17183.0
2024-01-23 11:30:00,73.23,73.26,73.04,73.09,21519.0,68.3627,68.3907,68.1853,68.232,21519.0
2024-01-23 11:35:00,73.09,73.3,73.07,73.23,18982.0,68.232,68.428,68.2133,68.3627,18982.0
2024-01-23 11:40:00,73.24,73.27,73.21,73.23,9209.0,68.372,68.4,68.344,68.3627,9209.0
2024-01-23 11:45:00,73.22,73.25,73.09,73.13,12760.0,68.3533,68.3814,68.232,68.2693,12760.0
2024-01-23 11:50:00,73.13,73.35,73.13,73.35,45224.0,68.2693,68.4747,68.2693,68.4747,45224.0
2024-01-23 11:55:00,73.34,73.43,73.25,73.4,128133.0,68.4654,68.5494,68.3814,68.5214,128133.0
2024-01-23 12:00:00,73.4,73.45,73.08,73.09,32052.0,68.5214,68.5681,68.2226,68.232,32052.0
2024-01-23 12:05:00,73.12,73.18,72.89,72.98,20730.0,68.26,68.316,68.0453,68.1293,20730.0
2024-01-23 12:10:00,72.98,73.11,72.98,73.04,10803.0,68.1293,68.2507,68.1293,68.1853,10803.0
2024-01-23 12:15:00,73.06,73.14,73.06,73.11,9719.0,68.204,68.2787,68.204,68.2507,9719.0
2024-01-23 12:20:00,73.12,73.12,72.91,72.98,10949.0,68.26,68.26,68.0639,68.1293,10949.0
2024-01-23 12:25:00,72.98,73.1,72.95,73.08,11677.0,68.1293,68.2413,68.1013,68.2226,11677.0
2024-01-23 12:30:00,73.1,73.19,73.09,73.14,9398.0,68.2413,68.3253,68.232,68.2787,9398.0
2024-01-23 12:35:00,73.12,73.12,73.02,73.03,6381.0,68.26,68.26,68.1666,68.176,6381.0
2024-01-23 12:40:00,73.03,73.03,72.92,72.94,11669.0,68.176,68.176,68.0733,68.092,11669.0
2024-01-23 12:45:00,72.95,72.97,72.9,72.94,10134.0,68.1013,68.12,68.0546,68.092,10134.0
2024-01-23 12:50:00,72.94,73.02,72.94,73.01,8061.0,68.092,68.1666,68.092,68.1573,8061.0
2024-01-23 12:55:00,73.02,73.07,73.02,73.02,10248.0,68.1666,68.2133,68.1666,68.1666,10248.0
2024-01-23 13:00:00,73.01,73.01,72.97,72.98,10161.0,68.1573,68.1573,68.12,68.1293,10161.0
2024-01-23 13:05:00,72.97,73.07,72.93,73.06,10824.0,68.12,68.2133,68.0826,68.204,10824.0
2024-01-23 13:10:00,73.09,73.12,73.05,73.08,5314.0,68.232,68.26,68.1946,68.2226,5314.0
2024-01-23 13:15:00,73.06,73.07,72.93,72.93,12245.0,68.204,68.2133,68.0826,68.0826,12245.0
2024-01-23 13:20:00,72.93,72.94,72.89,72.9,11357.0,68.0826,68.092,68.0453,68.0546,11357.0
2024-01-23 13:25:00,72.89,73.02,72.86,72.92,23400.0,68.0453,68.1666,68.0173,68.0733,23400.0
2024-01-23 13:30:00,72.94,72.95,72.8,72.86,10150.0,68.092,68.1013,67.9613,68.0173,10150.0
2024-01-23 13:35:00,72.86,72.94,72.86,72.94,11367.0,68.0173,68.092,68.0173,68.092,11367.0
2024-01-23 13:40:00,72.95,72.95,72.88,72.91,9637.0,68.1013,68.1013,68.0359,68.0639,9637.0
2024-01-23 13:45:00,72.91,72.97,72.91,72.91,6459.0,68.0639,68.12,68.0639,68.0639,6459.0
2024-01-23 13:50:00,72.91,72.98,72.89,72.97,6062.0,68.0639,68.1293,68.0453,68.12,6062.0
2024-01-23 13:55:00,72.98,73.0,72.93,72.95,6500.0,68.1293,68.148,68.0826,68.1013,6500.0
2024-01-23 14:00:00,72.94,72.94,72.86,72.9,9708.0,68.092,68.092,68.0173,68.0546,9708.0
2024-01-23 14:05:00,72.9,72.93,72.83,72.93,12213.0,68.0546,68.0826,67.9893,68.0826,12213.0
2024-01-23 14:10:00,72.91,72.99,72.89,72.96,6597.0,68.0639,68.1386,68.0453,68.1106,6597.0
2024-01-23 14:15:00,72.96,72.96,72.89,72.94,9931.0,68.1106,68.1106,68.0453,68.092,9931.0
2024-01-23 14:20:00,72.93,72.94,72.88,72.92,13367.0,68.0826,68.092,68.0359,68.0733,13367.0
2024-01-23 14:25:00,72.92,72.93,72.77,72.89,11623.0,68.0733,68.0826,67.9333,68.0453,11623.0
2024-01-23 14:30:00,72.9,72.91,72.81,72.82,13668.0,68.0546,68.0639,67.9706,67.9799,13668.0
2024-01-23 14:35:00,72.81,72.82,72.77,72.77,13150.0,67.9706,67.9799,67.9333,67.9333,13150.0
2024-01-23 14:40:00,72.75,72.76,72.72,72.74,15626.0,67.9146,67.9239,67.8866,67.9052,15626.0
2024-01-23 14:45:00,72.75,72.92,72.74,72.92,19983.0,67.9146,68.0733,67.9052,68.0733,19983.0
2024-01-23 14:50:00,72.91,73.04,72.89,73.04,9016.0,68.0639,68.1853,68.0453,68.1853,9016.0
2024-01-23 14:55:00,73.07,73.15,73.05,73.11,11773.0,68.2133,68.288,68.1946,68.2507,11773.0
2024-01-23 15:00:00,73.1,73.12,73.03,73.07,12925.0,68.2413,68.26,68.176,68.2133,12925.0
2024-01-23 15:05:00,73.06,73.18,73.04,73.14,9814.0,68.204,68.316,68.1853,68.2787,9814.0
2024-01-23 15:10:00,73.15,73.28,73.15,73.28,7446.0,68.288,68.4094,68.288,68.4094,7446.0
2024-01-23 15:15:00,73.27,73.3,73.22,73.29,15059.0,68.4,68.428,68.3533,68.4187,15059.0
2024-01-23 15:20:00,73.31,73.38,73.28,73.33,14078.0,68.4374,68.5027,68.4094,68.456,14078.0
2024-01-23 15:25:00,73.32,73.34,73.27,73.33,15084.0,68.4467,68.4654,68.4,68.456,15084.0
2024-01-23 15:30:00,73.34,73.34,73.19,73.19,15611.0,68.4654,68.4654,68.3253,68.3253,15611.0
2024-01-23 15:35:00,73.19,73.2,73.13,73.13,18216.0,68.3253,68.3347,68.2693,68.2693,18216.0
2024-01-23 15:40:00,73.14,73.15,73.05,73.06,24595.0,68.2787,68.288,68.1946,68.204,24595.0
2024-01-23 15:45:00,73.07,73.11,73.01,73.02,27845.0,68.2133,68.2507,68.1573,68.1666,27845.0
2024-01-23 15:50:00,73.02,73.08,72.97,73.03,67808.0,68.1666,68.2226,68.12,68.176,67808.0
2024-01-23 15:55:00,73.04,73.16,73.03,73.07,134577.0,68.1853,68.2973,68.176,68.2133,134577.0
2024-01-24 09:30:00,73.72,74.47,73.68,74.35,60658.0,68.8201,69.5203,68.7828,69.4082,60658.0
2024-01-24 09:35:00,74.44,74.76,74.37,74.37,17338.0,69.4923,69.791,69.4269,69.4269,17338.0
2024-01-24 09:40:00,74.36,74.43,74.1,74.28,17351.0,69.4176,69.4829,69.1749,69.3429,17351.0
2024-01-24 09:45:00,74.28,74.44,74.26,74.31,5837.0,69.3429,69.4923,69.3242,69.3709,5837.0
2024-01-24 09:50:00,74.3,74.31,74.07,74.27,12091.0,69.3616,69.3709,69.1468,69.3336,12091.0
2024-01-24 09:55:00,74.27,74.31,73.97,74.1,12581.0,69.3336,69.3709,69.0535,69.1749,12581.0
2024-01-24 10:00:00,74.14,74.14,73.54,73.7,31542.0,69.2122,69.2122,68.6521,68.8014,31542.0
2024-01-24 10:05:00,73.67,73.69,73.52,73.53,7169.0,68.7734,68.7921,68.6334,68.6427,7169.0
2024-01-24 10:10:00,73.49,73.81,73.43,73.81,8544.0,68.6054,68.9041,68.5494,68.9041,8544.0
2024-01-24 10:15:00,73.81,73.89,73.77,73.81,9385.0,68.9041,68.9788,68.8668,68.9041,9385.0
2024-01-24 10:20:00,73.8,73.8,73.6,73.64,6378.0,68.8948,68.8948,68.7081,68.7454,6378.0
2024-01-24 10:25:00,73.66,73.76,73.54,73.76,7798.0,68.7641,68.8575,68.6521,68.8575,7798.0
2024-01-24 10:30:00,73.78,73.82,73.62,73.82,8399.0,68.8761,68.9135,68.7268,68.9135,8399.0
2024-01-24 10:35:00,73.84,74.11,73.83,74.11,8800.0,68.9321,69.1842,68.9228,69.1842,8800.0
2024-01-24 10:40:00,74.09,74.16,73.99,74.14,16720.0,69.1655,69.2309,69.0722,69.2122,16720.0
2024-01-24 10:45:00,74.17,74.2,74.02,74.02,7270.0,69.2402,69.2682,69.1002,69.1002,7270.0
2024-01-24 10:50:00,74.0,74.07,73.88,74.07,5737.0,69.0815,69.1468,68.9695,69.1468,5737.0
2024-01-24 10:55:00,74.09,74.14,74.02,74.08,7149.0,69.1655,69.2122,69.1002,69.1562,7149.0
2024-01-24 11:00:00,74.1,74.23,74.1,74.17,9963.0,69.1749,69.2962,69.1749,69.2402,9963.0
2024-01-24 11:05:00,74.17,74.2,74.13,74.13,9358.0,69.2402,69.2682,69.2029,69.2029,9358.0
2024-01-24 11:10:00,74.17,74.22,74.15,74.18,7960.0,69.2402,69.2869,69.2215,69.2495,7960.0
2024-01-24 11:15:00,74.17,74.26,74.15,74.26,10339.0,69.2402,69.3242,69.2215,69.3242,10339.0
2024-01-24 11:20:00,74.24,74.35,74.23,74.35,11051.0,69.3055,69.4082,69.2962,69.4082,11051.0
2024-01-24 11:25:00,74.34,74.39,74.32,74.34,16948.0,69.3989,69.4456,69.3802,69.3989,16948.0
2024-01-24 11:30:00,74.31,74.35,74.25,74.35,11078.0,69.3709,69.4082,69.3149,69.4082,11078.0
2024-01-24 11:35:00,74.34,74.39,74.25,74.31,6819.0,69.3989,69.4456,69.3149,69.3709,6819.0
2024-01-24 11:40:00,74.31,74.38,74.24,74.31,19920.0,69.3709,69.4362,69.3055,69.3709,19920.0
2024-01-24 11:45:00,74.33,74.42,74.31,74.32,6799.0,69.3896,69.4736,69.3709,69.3802,6799.0
2024-01-24 11:50:00,74.34,74.38,74.33,74.33,6883.0,69.3989,69.4362,69.3896,69.3896,6883.0
2024-01-24 11:55:00,74.33,74.34,74.18,74.26,50706.0,69.3896,69.3989,69.2495,69.3242,50706.0
2024-01-24 12:00:00,74.26,74.26,74.02,74.02,4616.0,69.3242,69.3242,69.1002,69.1002,4616.0
2024-01-24 12:05:00,74.0,74.04,73.92,73.97,5946.0,69.0815,69.1188,69.0068,69.0535,5946.0
2024-01-24 12:10:00,74.0,74.02,73.89,73.9,4742.0,69.0815,69.1002,68.9788,68.9881,4742.0
2024-01-24 12:15:00,73.89,73.92,73.78,73.8,3725.0,68.9788,69.0068,68.8761,68.8948,3725.0
2024-01-24 12:20:00,73.8,73.82,73.74,73.79,5108.0,68.8948,68.9135,68.8388,68.8855,5108.0
2024-01-24 12:25:00,73.84,73.87,73.82,73.87,3731.0,68.9321,68.9601,68.9135,68.9601,3731.0
2024-01-24 12:30:00,73.88,73.9,73.79,73.84,4747.0,68.9695,68.9881,68.8855,68.9321,4747.0
2024-01-24 12:35:00,73.86,73.87,73.78,73.81,6193.0,68.9508,68.9601,68.8761,68.9041,6193.0
2024-01-24 12:40:00,73.79,73.79,73.61,73.63,11248.0,68.8855,68.8855,68.7174,68.7361,11248.0
2024-01-24 12:45:00,73.61,73.63,73.54,73.62,18117.0,68.7174,68.7361,68.6521,68.7268,18117.0
2024-01-24 12:50:00,73.63,73.65,73.59,73.64,6675.0,68.7361,68.7548,68.6988,68.7454,6675.0
2024-01-24 12:55:00,73.63,73.66,73.6,73.65,12699.0,68.7361,68.7641,68.7081,68.7548,12699.0
2024-01-24 13:00:00,73.66,73.71,73.56,73.58,8196.0,68.7641,68.8108,68.6707,68.6894,8196.0
2024-01-24 13:05:00,73.59,73.6,73.45,73.59,10676.0,68.6988,68.7081,68.5681,68.6988,10676.0
2024-01-24 13:10:00,73.58,73.62,73.52,73.52,5598.0,68.6894,68.7268,68.6334,68.6334,5598.0
2024-01-24 13:15:00,73.52,73.55,73.44,73.44,9670.0,68.6334,68.6614,68.5587,68.5587,9670.0
2024-01-24 13:20:00,73.46,73.48,73.39,73.48,11067.0,68.5774,68.5961,68.512,68.5961,11067.0
2024-01-24 13:25:00,73.46,73.53,73.42,73.51,7774.0,68.5774,68.6427,68.5401,68.6241,7774.0
2024-01-24 13:30:00,73.5,73.5,73.39,73.4,3944.0,68.6147,68.6147,68.512,68.5214,3944.0
2024-01-24 13:35:00,73.38,73.39,73.26,73.27,5401.0,68.5027,68.512,68.3907,68.4,5401.0
2024-01-24 13:40:00,73.24,73.42,73.22,73.38,10671.0,68.372,68.5401,68.3533,68.5027,10671.0
2024-01-24 13:45:00,73.38,73.38,73.31,73.31,2759.0,68.5027,68.5027,68.4374,68.4374,2759.0
2024-01-24 13:50:00,73.28,73.3,73.24,73.28,4422.0,68.4094,68.428,68.372,68.4094,4422.0
2024-01-24 13:55:00,73.26,73.28,73.2,73.25,8289.0,68.3907,68.4094,68.3347,68.3814,8289.0
2024-01-24 14:00:00,73.24,73.29,73.2,73.27,9207.0,68.372,68.4187,68.3347,68.4,9207.0
2024-01-24 14:05:00,73.29,73.33,73.27,73.28,5903.0,68.4187,68.456,68.4,68.4094,5903.0
2024-01-24 14:10:00,73.27,73.32,73.23,73.28,6298.0,68.4,68.4467,68.3627,68.4094,6298.0
2024-01-24 14:15:00,73.27,73.29,73.24,73.24,9924.0,68.4,68.4187,68.372,68.372,9924.0
2024-01-24 14:20:00,73.21,73.24,73.12,73.19,9156.0,68.344,68.372,68.26,68.3253,9156.0
2024-01-24 14:25:00,73.19,73.24,73.12,73.15,7911.0,68.3253,68.372,68.26,68.288,7911.0
2024-01-24 14:30:00,73.14,73.25,73.14,73.16,19949.0,68.2787,68.3814,68.2787,68.2973,19949.0
2024-01-24 14:35:00,73.16,73.23,73.13,73.2,7330.0,68.2973,68.3627,68.2693,68.3347,7330.0
2024-01-24 14:40:00,73.23,73.25,73.18,73.23,6561.0,68.3627,68.3814,68.316,68.3627,6561.0
2024-01-24 14:45:00,73.25,73.3,73.21,73.28,12281.0,68.3814,68.428,68.344,68.4094,12281.0
2024-01-24 14:50:00,73.28,73.33,73.27,73.32,5497.0,68.4094,68.456,68.4,68.4467,5497.0
2024-01-24 14:55:00,73.31,73.31,73.25,73.29,11068.0,68.4374,68.4374,68.3814,68.4187,11068.0
2024-01-24 15:00:00,73.27,73.33,73.26,73.33,5186.0,68.4,68.456,68.3907,68.456,5186.0
2024-01-24 15:05:00,73.33,73.37,73.29,73.29,12096.0,68.456,68.4934,68.4187,68.4187,12096.0
2024-01-24 15:10:00,73.28,73.3,73.05,73.11,28810.0,68.4094,68.428,68.1946,68.2507,28810.0
2024-01-24 15:15:00,73.1,73.11,72.94,72.98,13162.0,68.2413,68.2507,68.092,68.1293,13162.0
2024-01-24 15:20:00,72.95,72.96,72.9,72.93,16711.0,68.1013,68.1106,68.0546,68.0826,16711.0
2024-01-24 15:25:00,72.91,72.98,72.85,72.98,16009.0,68.0639,68.1293,68.0079,68.1293,16009.0
2024-01-24 15:30:00,72.98,73.14,72.96,73.11,24169.0,68.1293,68.2787,68.1106,68.2507,24169.0
2024-01-24 15:35:00,73.11,73.11,72.99,73.08,30939.0,68.2507,68.2507,68.1386,68.2226,30939.0
2024-01-24 15:40:00,73.08,73.21,73.05,73.14,40762.0,68.2226,68.344,68.1946,68.2787,40762.0
2024-01-24 15:45:00,73.14,73.2,73.07,73.09,27259.0,68.2787,68.3347,68.2133,68.232,27259.0
2024-01-24 15:50:00,73.07,73.13,73.03,73.12,45154.0,68.2133,68.2693,68.176,68.26,45154.0
2024-01-24 15:55:00,73.12,73.34,73.12,73.33,144497.0,68.26,68.4654,68.26,68.456,144497.0
2024-01-25 09:30:00,74.0,75.37,74.0,75.34,64734.0,69.0815,70.3604,69.0815,70.3324,64734.0
2024-01-25 09:35:00,75.38,75.51,75.03,75.44,44035.0,70.3698,70.4911,70.043,70.4258,44035.0
2024-01-25 09:40:00,75.43,75.69,75.4,75.41,73725.0,70.4165,70.6592,70.3884,70.3978,73725.0
2024-01-25 09:45:00,75.48,75.54,75.34,75.37,60581.0,70.4631,70.5191,70.3324,70.3604,60581.0
2024-01-25 09:50:00,75.36,75.45,75.13,75.42,23597.0,70.3511,70.4351,70.1364,70.4071,23597.0
2024-01-25 09:55:00,75.43,75.58,75.19,75.56,61349.0,70.4165,70.5565,70.1924,70.5378,61349.0
2024-01-25 10:00:00,75.62,75.74,75.37,75.55,33842.0,70.5938,70.7058,70.3604,70.5285,33842.0
2024-01-25 10:05:00,75.57,75.73,75.45,75.66,24052.0,70.5471,70.6965,70.4351,70.6312,24052.0
2024-01-25 10:10:00,75.65,75.67,75.31,75.37,18765.0,70.6218,70.6405,70.3044,70.3604,18765.0
2024-01-25 10:15:00,75.38,75.46,75.19,75.25,18550.0,70.3698,70.4445,70.1924,70.2484,18550.0
2024-01-25 10:20:00,75.26,75.41,75.18,75.35,22451.0,70.2578,70.3978,70.1831,70.3418,22451.0
2024-01-25 10:25:00,75.33,75.34,75.03,75.11,15018.0,70.3231,70.3324,70.043,70.1177,15018.0
2024-01-25 10:30:00,75.07,75.22,75.05,75.1,16598.0,70.0804,70.2204,70.0617,70.1084,16598.0
2024-01-25 10:35:00,75.11,75.12,74.95,74.99,16746.0,70.1177,70.1271,69.9684,70.0057,16746.0
2024-01-25 10:40:00,74.96,75.0,74.74,74.91,22508.0,69.9777,70.015,69.7723,69.931,22508.0
2024-01-25 10:45:00,74.92,74.92,74.77,74.8,21471.0,69.9404,69.9404,69.8003,69.8283,21471.0
2024-01-25 10:50:00,74.79,74.92,74.78,74.88,25702.0,69.819,69.9404,69.8097,69.903,25702.0
2024-01-25 10:55:00,74.91,74.91,74.75,74.8,16626.0,69.931,69.931,69.7817,69.8283,16626.0
2024-01-25 11:00:00,74.79,74.8,74.69,74.78,23603.0,69.819,69.8283,69.7256,69.8097,23603.0
2024-01-25 11:05:00,74.77,74.93,74.76,74.86,21266.0,69.8003,69.9497,69.791,69.8843,21266.0
2024-01-25 11:10:00,74.87,74.95,74.83,74.93,17786.0,69.8937,69.9684,69.8563,69.9497,17786.0
2024-01-25 11:15:00,74.92,74.93,74.83,74.84,13310.0,69.9404,69.9497,69.8563,69.8657,13310.0
2024-01-25 11:20:00,74.83,74.83,74.73,74.79,14407.0,69.8563,69.8563,69.763,69.819,14407.0
2024-01-25 11:25:00,74.78,74.97,74.77,74.96,15414.0,69.8097,69.987,69.8003,69.9777,15414.0
2024-01-25 11:30:00,74.95,74.96,74.75,74.81,17482.0,69.9684,69.9777,69.7817,69.8377,17482.0
2024-01-25 11:35:00,74.79,74.8,74.7,74.71,21455.0,69.819,69.8283,69.735,69.7443,21455.0
2024-01-25 11:40:00,74.71,74.71,74.57,74.66,16155.0,69.7443,69.7443,69.6136,69.6976,16155.0
2024-01-25 11:45:00,74.64,74.75,74.62,74.73,13075.0,69.679,69.7817,69.6603,69.763,13075.0
2024-01-25 11:50:00,74.66,74.72,74.62,74.63,11623.0,69.6976,69.7536,69.6603,69.6696,11623.0
2024-01-25 11:55:00,74.62,74.66,74.55,74.65,17160.0,69.6603,69.6976,69.5949,69.6883,17160.0
2024-01-25 12:00:00,74.66,74.68,74.52,74.53,10515.0,69.6976,69.7163,69.5669,69.5763,10515.0
2024-01-25 12:05:00,74.52,74.63,74.45,74.58,14251.0,69.5669,69.6696,69.5016,69.623,14251.0
2024-01-25 12:10:00,74.57,74.58,74.52,74.56,11616.0,69.6136,69.623,69.5669,69.6043,11616.0
2024-01-25 12:15:00,74.56,74.61,74.54,74.59,15507.0,69.6043,69.651,69.5856,69.6323,15507.0
2024-01-25 12:20:00,74.58,74.59,74.52,74.54,9093.0,69.623,69.6323,69.5669,69.5856,9093.0
2024-01-25 12:25:00,74.55,74.57,74.45,74.46,10416.0,69.5949,69.6136,69.5016,69.5109,10416.0
2024-01-25 12:30:00,74.47,74.47,74.36,74.39,13273.0,69.5203,69.5203,69.4176,69.4456,13273.0
2024-01-25 12:35:00,74.39,74.43,74.36,74.38,11271.0,69.4456,69.4829,69.4176,69.4362,11271.0
2024-01-25 12:40:00,74.39,74.44,74.38,74.38,10246.0,69.4456,69.4923,69.4362,69.4362,10246.0
2024-01-25 12:45:00,74.39,74.41,74.33,74.37,14280.0,69.4456,69.4642,69.3896,69.4269,14280.0
2024-01-25 12:50:00,74.39,74.46,74.37,74.46,11298.0,69.4456,69.5109,69.4269,69.5109,11298.0
2024-01-25 12:55:00,74.48,74.64,74.48,74.64,10921.0,69.5296,69.679,69.5296,69.679,10921.0
2024-01-25 13:00:00,74.65,74.81,74.65,74.72,13399.0,69.6883,69.8377,69.6883,69.7536,13399.0
2024-01-25 13:05:00,74.71,74.81,74.71,74.78,11009.0,69.7443,69.8377,69.7443,69.8097,11009.0
2024-01-25 13:10:00,74.78,74.84,74.75,74.83,16687.0,69.8097,69.8657,69.7817,69.8563,16687.0
2024-01-25 13:15:00,74.82,74.89,74.75,74.89,14510.0,69.847,69.9123,69.7817,69.9123,14510.0
2024-01-25 13:20:00,74.9,74.93,74.89,74.9,9868.0,69.9217,69.9497,69.9123,69.9217,9868.0
2024-01-25 13:25:00,74.9,74.94,74.87,74.89,15395.0,69.9217,69.959,69.8937,69.9123,15395.0
2024-01-25 13:30:00,74.89,74.92,74.86,74.89,10447.0,69.9123,69.9404,69.8843,69.9123,10447.0
2024-01-25 13:35:00,74.87,74.95,74.83,74.95,17403.0,69.8937,69.9684,69.8563,69.9684,17403.0
2024-01-25 13:40:00,74.96,75.07,74.94,75.06,11255.0,69.9777,70.0804,69.959,70.071,11255.0
2024-01-25 13:45:00,75.05,75.05,74.99,75.02,14406.0,70.0617,70.0617,70.0057,70.0337,14406.0
2024-01-25 13:50:00,75.03,75.06,75.0,75.01,12942.0,70.043,70.071,70.015,70.0244,12942.0
2024-01-25 13:55:00,75.01,75.01,74.89,74.92,12606.0,70.0244,70.0244,69.9123,69.9404,12606.0
2024-01-25 14:00:00,74.91,74.91,74.83,74.88,14283.0,69.931,69.931,69.8563,69.903,14283.0
2024-01-25 14:05:00,74.87,74.96,74.86,74.95,11884.0,69.8937,69.9777,69.8843,69.9684,11884.0
2024-01-25 14:10:00,74.95,75.08,74.95,75.01,17745.0,69.9684,70.0897,69.9684,70.0244,17745.0
2024-01-25 14:15:00,75.02,75.06,74.99,75.05,12157.0,70.0337,70.071,70.0057,70.0617,12157.0
2024-01-25 14:20:00,75.05,75.13,75.02,75.08,13511.0,70.0617,70.1364,70.0337,70.0897,13511.0
2024-01-25 14:25:00,75.08,75.12,75.04,75.1,10987.0,70.0897,70.1271,70.0524,70.1084,10987.0
2024-01-25 14:30:00,75.1,75.2,75.1,75.2,12282.0,70.1084,70.2017,70.1084,70.2017,12282.0
2024-01-25 14:35:00,75.19,75.19,75.09,75.18,13185.0,70.1924,70.1924,70.0991,70.1831,13185.0
2024-01-25 14:40:00,75.19,75.2,75.12,75.12,17966.0,70.1924,70.2017,70.1271,70.1271,17966.0
2024-01-25 14:45:00,75.12,75.16,75.1,75.11,15033.0,70.1271,70.1644,70.1084,70.1177,15033.0
2024-01-25 14:50:00,75.1,75.15,75.06,75.14,17613.0,70.1084,70.1551,70.071,70.1457,17613.0
2024-01-25 14:55:00,75.15,75.16,75.08,75.14,18551.0,70.1551,70.1644,70.0897,70.1457,18551.0
2024-01-25 15:00:00,75.13,75.13,74.97,74.97,15381.0,70.1364,70.1364,69.987,69.987,15381.0
2024-01-25 15:05:00,74.97,75.01,74.93,74.94,23537.0,69.987,70.0244,69.9497,69.959,23537.0
2024-01-25 15:10:00,74.93,74.98,74.89,74.91,21433.0,69.9497,69.9964,69.9123,69.931,21433.0
2024-01-25 15:15:00,74.91,74.97,74.83,74.95,20314.0,69.931,69.987,69.8563,69.9684,20314.0
2024-01-25 15:20:00,74.96,75.04,74.94,75.02,21230.0,69.9777,70.0524,69.959,70.0337,21230.0
2024-01-25 15:25:00,75.03,75.06,74.93,74.93,19473.0,70.043,70.071,69.9497,69.9497,19473.0
2024-01-25 15:30:00,74.94,74.99,74.85,74.96,34522.0,69.959,70.0057,69.875,69.9777,34522.0
2024-01-25 15:35:00,74.96,75.06,74.94,75.04,34374.0,69.9777,70.071,69.959,70.0524,34374.0
2024-01-25 15:40:00,75.03,75.12,75.03,75.04,33254.0,70.043,70.1271,70.043,70.0524,33254.0
2024-01-25 15:45:00,75.05,75.23,75.04,75.23,39324.0,70.0617,70.2297,70.0524,70.2297,39324.0
2024-01-25 15:50:00,75.23,75.27,75.12,75.19,79093.0,70.2297,70.2671,70.1271,70.1924,79093.0
2024-01-25 15:55:00,75.2,75.3,75.17,75.21,185403.0,70.2017,70.2951,70.1737,70.2111,185403.0
2024-01-26 09:30:00,75.5,76.3,75.5,75.92,38194.0,70.4818,71.2286,70.4818,70.8739,38194.0
2024-01-26 09:35:00,75.96,76.19,75.96,76.16,8061.0,70.9112,71.1259,70.9112,71.0979,8061.0
2024-01-26 09:40:00,76.14,76.18,76.02,76.04,5354.0,71.0793,71.1166,70.9672,70.9859,5354.0
2024-01-26 09:45:00,76.06,76.12,75.86,75.88,6964.0,71.0046,71.0606,70.8179,70.8365,6964.0
2024-01-26 09:50:00,75.84,75.88,75.72,75.74,8970.0,70.7992,70.8365,70.6872,70.7058,8970.0
2024-01-26 09:55:00,75.71,75.71,75.28,75.48,7831.0,70.6778,70.6778,70.2764,70.4631,7831.0
2024-01-26 10:00:00,75.48,75.65,75.41,75.63,7822.0,70.4631,70.6218,70.3978,70.6032,7822.0
2024-01-26 10:05:00,75.59,75.69,75.45,75.53,10347.0,70.5658,70.6592,70.4351,70.5098,10347.0
2024-01-26 10:10:00,75.53,75.65,75.47,75.5,4520.0,70.5098,70.6218,70.4538,70.4818,4520.0
2024-01-26 10:15:00,75.45,75.56,75.37,75.53,7627.0,70.4351,70.5378,70.3604,70.5098,7627.0
2024-01-26 10:20:00,75.54,75.63,75.52,75.58,4219.0,70.5191,70.6032,70.5005,70.5565,4219.0
2024-01-26 10:25:00,75.58,75.62,75.51,75.55,8459.0,70.5565,70.5938,70.4911,70.5285,8459.0
2024-01-26 10:30:00,75.53,75.59,75.45,75.56,7417.0,70.5098,70.5658,70.4351,70.5378,7417.0
2024-01-26 10:35:00,75.53,75.53,75.37,75.42,8728.0,70.5098,70.5098,70.3604,70.4071,8728.0
2024-01-26 10:40:00,75.43,75.47,75.39,75.42,6810.0,70.4165,70.4538,70.3791,70.4071,6810.0
2024-01-26 10:45:00,75.41,75.55,75.34,75.39,8858.0,70.3978,70.5285,70.3324,70.3791,8858.0
2024-01-26 10:50:00,75.4,75.44,75.3,75.31,8205.0,70.3884,70.4258,70.2951,70.3044,8205.0
2024-01-26 10:55:00,75.35,75.49,75.3,75.49,9338.0,70.3418,70.4725,70.2951,70.4725,9338.0
2024-01-26 11:00:00,75.49,75.54,75.39,75.46,11518.0,70.4725,70.5191,70.3791,70.4445,11518.0
2024-01-26 11:05:00,75.49,75.57,75.45,75.57,8098.0,70.4725,70.5471,70.4351,70.5471,8098.0
2024-01-26 11:10:00,75.57,75.57,75.51,75.53,4818.0,70.5471,70.5471,70.4911,70.5098,4818.0
2024-01-26 11:15:00,75.53,75.59,75.5,75.5,8639.0,70.5098,70.5658,70.4818,70.4818,8639.0
2024-01-26 11:20:00,75.49,75.58,75.48,75.53,13917.0,70.4725,70.5565,70.4631,70.5098,13917.0
2024-01-26 11:25:00,75.54,75.57,75.5,75.52,11014.0,70.5191,70.5471,70.4818,70.5005,11014.0
2024-01-26 11:30:00,75.51,75.51,75.37,75.44,10908.0,70.4911,70.4911,70.3604,70.4258,10908.0
2024-01-26 11:35:00,75.43,75.45,75.36,75.38,7228.0,70.4165,70.4351,70.3511,70.3698,7228.0
2024-01-26 11:40:00,75.36,75.4,75.34,75.39,4820.0,70.3511,70.3884,70.3324,70.3791,4820.0
2024-01-26 11:45:00,75.39,75.48,75.38,75.48,13761.0,70.3791,70.4631,70.3698,70.4631,13761.0
2024-01-26 11:50:00,75.5,75.66,75.5,75.66,10632.0,70.4818,70.6312,70.4818,70.6312,10632.0
2024-01-26 11:55:00,75.63,75.68,75.57,75.65,8722.0,70.6032,70.6498,70.5471,70.6218,8722.0
2024-01-26 12:00:00,75.67,75.75,75.67,75.74,7383.0,70.6405,70.7152,70.6405,70.7058,7383.0
2024-01-26 12:05:00,75.73,75.73,75.48,75.48,7166.0,70.6965,70.6965,70.4631,70.4631,7166.0
2024-01-26 12:10:00,75.48,75.49,75.39,75.4,8979.0,70.4631,70.4725,70.3791,70.3884,8979.0
2024-01-26 12:15:00,75.39,75.4,75.36,75.38,6131.0,70.3791,70.3884,70.3511,70.3698,6131.0
2024-01-26 12:20:00,75.38,75.38,75.28,75.32,9842.0,70.3698,70.3698,70.2764,70.3138,9842.0
2024-01-26 12:25:00,75.32,75.33,75.26,75.26,6091.0,70.3138,70.3231,70.2578,70.2578,6091.0
2024-01-26 12:30:00,75.27,75.29,75.19,75.19,7266.0,70.2671,70.2858,70.1924,70.1924,7266.0
2024-01-26 12:35:00,75.18,75.19,75.06,75.1,8801.0,70.1831,70.1924,70.071,70.1084,8801.0
2024-01-26 12:40:00,75.11,75.15,75.07,75.08,5300.0,70.1177,70.1551,70.0804,70.0897,5300.0
2024-01-26 12:45:00,75.07,75.15,74.96,74.98,15348.0,70.0804,70.1551,69.9777,69.9964,15348.0
2024-01-26 12:50:00,74.99,75.02,74.93,75.02,8503.0,70.0057,70.0337,69.9497,70.0337,8503.0
2024-01-26 12:55:00,75.01,75.04,74.98,75.04,14534.0,70.0244,70.0524,69.9964,70.0524,14534.0
2024-01-26 13:00:00,75.03,75.03,74.97,75.01,13113.0,70.043,70.043,69.987,70.0244,13113.0
2024-01-26 13:05:00,75.0,75.05,74.96,75.03,10448.0,70.015,70.0617,69.9777,70.043,10448.0
2024-01-26 13:10:00,75.03,75.06,75.0,75.01,12801.0,70.043,70.071,70.015,70.0244,12801.0
2024-01-26 13:15:00,75.0,75.0,74.9,74.9,6693.0,70.015,70.015,69.9217,69.9217,6693.0
2024-01-26 13:20:00,74.87,74.96,74.85,74.94,6179.0,69.8937,69.9777,69.875,69.959,6179.0
2024-01-26 13:25:00,74.92,74.95,74.8,74.8,15351.0,69.9404,69.9684,69.8283,69.8283,15351.0
2024-01-26 13:30:00,74.86,74.9,74.81,74.89,9420.0,69.8843,69.9217,69.8377,69.9123,9420.0
2024-01-26 13:35:00,74.89,74.9,74.82,74.82,8417.0,69.9123,69.9217,69.847,69.847,8417.0
2024-01-26 13:40:00,74.82,74.82,74.68,74.68,8003.0,69.847,69.847,69.7163,69.7163,8003.0
2024-01-26 13:45:00,74.66,74.72,74.6,74.72,16388.0,69.6976,69.7536,69.6416,69.7536,16388.0
2024-01-26 13:50:00,74.72,74.73,74.65,74.66,3848.0,69.7536,69.763,69.6883,69.6976,3848.0
2024-01-26 13:55:00,74.65,74.72,74.6,74.65,9362.0,69.6883,69.7536,69.6416,69.6883,9362.0
2024-01-26 14:00:00,74.66,74.7,74.61,74.67,11698.0,69.6976,69.735,69.651,69.707,11698.0
2024-01-26 14:05:00,74.67,74.73,74.6,74.61,8235.0,69.707,69.763,69.6416,69.651,8235.0
2024-01-26 14:10:00,74.62,74.64,74.58,74.58,10584.0,69.6603,69.679,69.623,69.623,10584.0
2024-01-26 14:15:00,74.58,74.67,74.58,74.66,10572.0,69.623,69.707,69.623,69.6976,10572.0
2024-01-26 14:20:00,74.66,74.76,74.65,74.76,8531.0,69.6976,69.791,69.6883,69.791,8531.0
2024-01-26 14:25:00,74.77,74.93,74.74,74.91,9809.0,69.8003,69.9497,69.7723,69.931,9809.0
2024-01-26 14:30:00,74.95,74.95,74.84,74.85,7716.0,69.9684,69.9684,69.8657,69.875,7716.0
2024-01-26 14:35:00,74.87,74.99,74.84,74.99,5937.0,69.8937,70.0057,69.8657,70.0057,5937.0
2024-01-26 14:40:00,74.99,75.07,74.98,75.07,10547.0,70.0057,70.0804,69.9964,70.0804,10547.0
2024-01-26 14:45:00,75.08,75.1,75.02,75.04,8192.0,70.0897,70.1084,70.0337,70.0524,8192.0
2024-01-26 14:50:00,75.05,75.14,75.05,75.11,8364.0,70.0617,70.1457,70.0617,70.1177,8364.0
2024-01-26 14:55:00,75.11,75.13,75.07,75.1,27383.0,70.1177,70.1364,70.0804,70.1084,27383.0
2024-01-26 15:00:00,75.11,75.13,75.01,75.1,10476.0,70.1177,70.1364,70.0244,70.1084,10476.0
2024-01-26 15:05:00,75.1,75.14,75.06,75.11,9385.0,70.1084,70.1457,70.071,70.1177,9385.0
2024-01-26 15:10:00,75.11,75.15,75.09,75.09,6820.0,70.1177,70.1551,70.0991,70.0991,6820.0
2024-01-26 15:15:00,75.07,75.08,75.03,75.07,9933.0,70.0804,70.0897,70.043,70.0804,9933.0
2024-01-26 15:20:00,75.07,75.07,74.95,74.96,10169.0,70.0804,70.0804,69.9684,69.9777,10169.0
2024-01-26 15:25:00,74.97,75.01,74.89,74.89,15376.0,69.987,70.0244,69.9123,69.9123,15376.0
2024-01-26 15:30:00,74.91,74.92,74.79,74.79,18935.0,69.931,69.9404,69.819,69.819,18935.0
2024-01-26 15:35:00,74.79,74.79,74.67,74.73,30331.0,69.819,69.819,69.707,69.763,30331.0
2024-01-26 15:40:00,74.72,74.81,74.71,74.77,22696.0,69.7536,69.8377,69.7443,69.8003,22696.0
2024-01-26 15:45:00,74.77,74.81,74.69,74.77,25949.0,69.8003,69.8377,69.7256,69.8003,25949.0
2024-01-26 15:50:00,74.76,74.86,74.65,74.85,76899.0,69.791,69.8843,69.6883,69.875,76899.0
2024-01-26 15:55:00,74.85,74.95,74.78,74.82,181064.0,69.875,69.9684,69.8097,69.847,181064.0
2024-01-29 09:30:00,74.74,74.81,74.62,74.73,26605.0,69.7723,69.8377,69.6603,69.763,26605.0
2024-01-29 09:35:00,74.69,74.86,74.6,74.63,11504.0,69.7256,69.8843,69.6416,69.6696,11504.0
2024-01-29 09:40:00,74.65,74.69,74.51,74.6,9857.0,69.6883,69.7256,69.5576,69.6416,9857.0
2024-01-29 09:45:00,74.62,74.74,74.31,74.31,11138.0,69.6603,69.7723,69.3709,69.3709,11138.0
2024-01-29 09:50:00,74.31,74.53,74.26,74.53,6610.0,69.3709,69.5763,69.3242,69.5763,6610.0
2024-01-29 09:55:00,74.55,74.62,74.48,74.52,7434.0,69.5949,69.6603,69.5296,69.5669,7434.0
2024-01-29 10:00:00,74.55,74.62,74.23,74.29,28135.0,69.5949,69.6603,69.2962,69.3522,28135.0
2024-01-29 10:05:00,74.31,74.55,74.31,74.45,11375.0,69.3709,69.5949,69.3709,69.5016,11375.0
2024-01-29 10:10:00,74.44,74.5,74.37,74.38,10073.0,69.4923,69.5483,69.4269,69.4362,10073.0
2024-01-29 10:15:00,74.37,74.48,74.27,74.28,14090.0,69.4269,69.5296,69.3336,69.3429,14090.0
2024-01-29 10:20:00,74.27,74.27,73.85,73.94,34033.0,69.3336,69.3336,68.9415,69.0255,34033.0
2024-01-29 10:25:00,73.96,73.99,73.91,73.92,9649.0,69.0442,69.0722,68.9975,69.0068,9649.0
2024-01-29 10:30:00,73.95,74.01,73.6,73.66,26856.0,69.0348,69.0908,68.7081,68.7641,26856.0
2024-01-29 10:35:00,73.66,73.85,73.62,73.85,25094.0,68.7641,68.9415,68.7268,68.9415,25094.0
2024-01-29 10:40:00,73.87,73.96,73.86,73.88,18212.0,68.9601,69.0442,68.9508,68.9695,18212.0
2024-01-29 10:45:00,73.89,73.89,73.65,73.7,20425.0,68.9788,68.9788,68.7548,68.8014,20425.0
2024-01-29 10:50:00,73.69,73.69,73.58,73.61,38083.0,68.7921,68.7921,68.6894,68.7174,38083.0
2024-01-29 10:55:00,73.61,73.65,73.58,73.62,18155.0,68.7174,68.7548,68.6894,68.7268,18155.0
2024-01-29 11:00:00,73.59,73.61,73.48,73.48,29299.0,68.6988,68.7174,68.5961,68.5961,29299.0
2024-01-29 11:05:00,73.48,73.5,73.44,73.5,17907.0,68.5961,68.6147,68.5587,68.6147,17907.0
2024-01-29 11:10:00,73.49,73.5,73.37,73.38,19778.0,68.6054,68.6147,68.4934,68.5027,19778.0
2024-01-29 11:15:00,73.37,73.41,73.26,73.31,24020.0,68.4934,68.5307,68.3907,68.4374,24020.0
2024-01-29 11:20:00,73.32,73.34,73.17,73.17,23276.0,68.4467,68.4654,68.3067,68.3067,23276.0
2024-01-29 11:25:00,73.19,73.26,73.18,73.24,14165.0,68.3253,68.3907,68.316,68.372,14165.0
2024-01-29 11:30:00,73.23,73.31,73.16,73.28,28625.0,68.3627,68.4374,68.2973,68.4094,28625.0
2024-01-29 11:35:00,73.3,73.45,73.3,73.45,16798.0,68.428,68.5681,68.428,68.5681,16798.0
2024-01-29 11:40:00,73.45,73.49,73.21,73.25,17852.0,68.5681,68.6054,68.344,68.3814,17852.0
2024-01-29 11:45:00,73.24,73.26,73.14,73.17,14731.0,68.372,68.3907,68.2787,68.3067,14731.0
2024-01-29 11:50:00,73.16,73.19,73.02,73.12,21249.0,68.2973,68.3253,68.1666,68.26,21249.0
2024-01-29 11:55:00,73.13,73.17,73.05,73.12,20804.0,68.2693,68.3067,68.1946,68.26,20804.0
2024-01-29 12:00:00,73.1,73.1,72.88,72.89,38935.0,68.2413,68.2413,68.0359,68.0453,38935.0
2024-01-29 12:05:00,72.92,72.92,72.7,72.72,55732.0,68.0733,68.0733,67.8679,67.8866,55732.0
2024-01-29 12:10:00,72.7,72.71,72.53,72.58,53764.0,67.8679,67.8772,67.7092,67.7559,53764.0
2024-01-29 12:15:00,72.57,72.89,72.55,72.84,33380.0,67.7465,68.0453,67.7279,67.9986,33380.0
2024-01-29 12:20:00,72.86,72.98,72.84,72.98,14585.0,68.0173,68.1293,67.9986,68.1293,14585.0
2024-01-29 12:25:00,72.97,73.09,72.89,73.09,14667.0,68.12,68.232,68.0453,68.232,14667.0
2024-01-29 12:30:00,73.09,73.11,73.01,73.09,15307.0,68.232,68.2507,68.1573,68.232,15307.0
2024-01-29 12:35:00,73.08,73.15,73.04,73.1,12592.0,68.2226,68.288,68.1853,68.2413,12592.0
2024-01-29 12:40:00,73.09,73.14,73.07,73.07,8932.0,68.232,68.2787,68.2133,68.2133,8932.0
2024-01-29 12:45:00,73.07,73.11,72.97,73.06,11602.0,68.2133,68.2507,68.12,68.204,11602.0
2024-01-29 12:50:00,73.08,73.08,72.98,72.98,4800.0,68.2226,68.2226,68.1293,68.1293,4800.0
2024-01-29 12:55:00,72.98,73.06,72.98,73.01,9107.0,68.1293,68.204,68.1293,68.1573,9107.0
2024-01-29 13:00:00,73.01,73.01,72.91,72.98,10612.0,68.1573,68.1573,68.0639,68.1293,10612.0
2024-01-29 13:05:00,72.98,73.11,72.98,73.09,9241.0,68.1293,68.2507,68.1293,68.232,9241.0
2024-01-29 13:10:00,73.09,73.14,73.05,73.12,9526.0,68.232,68.2787,68.1946,68.26,9526.0
2024-01-29 13:15:00,73.12,73.25,73.12,73.23,11202.0,68.26,68.3814,68.26,68.3627,11202.0
2024-01-29 13:20:00,73.24,73.37,73.24,73.32,19285.0,68.372,68.4934,68.372,68.4467,19285.0
2024-01-29 13:25:00,73.33,73.51,73.33,73.51,15105.0,68.456,68.6241,68.456,68.6241,15105.0
2024-01-29 13:30:00,73.49,73.51,73.37,73.37,11436.0,68.6054,68.6241,68.4934,68.4934,11436.0
2024-01-29 13:35:00,73.37,73.39,73.32,73.36,7549.0,68.4934,68.512,68.4467,68.484,7549.0
2024-01-29 13:40:00,73.35,73.42,73.34,73.4,7360.0,68.4747,68.5401,68.4654,68.5214,7360.0
2024-01-29 13:45:00,73.39,73.44,73.35,73.44,12317.0,68.512,68.5587,68.4747,68.5587,12317.0
2024-01-29 13:50:00,73.43,73.49,73.38,73.41,13840.0,68.5494,68.6054,68.5027,68.5307,13840.0
2024-01-29 13:55:00,73.4,73.44,73.35,73.38,11527.0,68.5214,68.5587,68.4747,68.5027,11527.0
2024-01-29 14:00:00,73.38,73.49,73.38,73.49,8854.0,68.5027,68.6054,68.5027,68.6054,8854.0
2024-01-29 14:05:00,73.48,73.5,73.36,73.39,14754.0,68.5961,68.6147,68.484,68.512,14754.0
2024-01-29 14:10:00,73.35,73.47,73.33,73.46,11958.0,68.4747,68.5867,68.456,68.5774,11958.0
2024-01-29 14:15:00,73.46,73.53,73.46,73.47,9539.0,68.5774,68.6427,68.5774,68.5867,9539.0
2024-01-29 14:20:00,73.46,73.52,73.42,73.52,8279.0,68.5774,68.6334,68.5401,68.6334,8279.0
2024-01-29 14:25:00,73.5,73.53,73.46,73.53,6510.0,68.6147,68.6427,68.5774,68.6427,6510.0
2024-01-29 14:30:00,73.54,73.55,73.48,73.52,10484.0,68.6521,68.6614,68.5961,68.6334,10484.0
2024-01-29 14:35:00,73.51,73.54,73.49,73.51,6180.0,68.6241,68.6521,68.6054,68.6241,6180.0
2024-01-29 14:40:00,73.51,73.54,73.47,73.5,9260.0,68.6241,68.6521,68.5867,68.6147,9260.0
2024-01-29 14:45:00,73.5,73.5,73.36,73.36,5026.0,68.6147,68.6147,68.484,68.484,5026.0
2024-01-29 14:50:00,73.36,73.38,73.25,73.29,9245.0,68.484,68.5027,68.3814,68.4187,9245.0
2024-01-29 14:55:00,73.26,73.3,73.25,73.26,6640.0,68.3907,68.428,68.3814,68.3907,6640.0
2024-01-29 15:00:00,73.27,73.52,73.27,73.48,13916.0,68.4,68.6334,68.4,68.5961,13916.0
2024-01-29 15:05:00,73.46,73.55,73.43,73.51,8872.0,68.5774,68.6614,68.5494,68.6241,8872.0
2024-01-29 15:10:00,73.51,73.59,73.5,73.54,8726.0,68.6241,68.6988,68.6147,68.6521,8726.0
2024-01-29 15:15:00,73.53,73.64,73.53,73.63,15019.0,68.6427,68.7454,68.6427,68.7361,15019.0
2024-01-29 15:20:00,73.63,73.75,73.63,73.75,13889.0,68.7361,68.8481,68.7361,68.8481,13889.0
2024-01-29 15:25:00,73.76,73.83,73.69,73.7,14185.0,68.8575,68.9228,68.7921,68.8014,14185.0
2024-01-29 15:30:00,73.71,73.81,73.59,73.63,22974.0,68.8108,68.9041,68.6988,68.7361,22974.0
2024-01-29 15:35:00,73.62,73.67,73.56,73.57,16090.0,68.7268,68.7734,68.6707,68.6801,16090.0
2024-01-29 15:40:00,73.57,73.57,73.41,73.43,29409.0,68.6801,68.6801,68.5307,68.5494,29409.0
2024-01-29 15:45:00,73.43,73.45,73.28,73.28,42656.0,68.5494,68.5681,68.4094,68.4094,42656.0
2024-01-29 15:50:00,73.29,73.34,73.23,73.28,85653.0,68.4187,68.4654,68.3627,68.4094,85653.0
2024-01-29 15:55:00,73.28,73.39,73.24,73.34,234922.0,68.4094,68.512,68.372,68.4654,234922.0
2024-01-30 09:30:00,72.67,73.04,71.73,72.2,126772.0,67.8399,68.1853,66.9624,67.4011,126772.0
2024-01-30 09:35:00,72.15,72.21,71.67,71.84,20685.0,67.3545,67.4105,66.9064,67.0651,20685.0
2024-01-30 09:40:00,71.86,72.18,71.73,71.75,25495.0,67.0837,67.3825,66.9624,66.981,25495.0
2024-01-30 09:45:00,71.75,71.93,71.59,71.73,35388.0,66.981,67.1491,66.8317,66.9624,35388.0
2024-01-30 09:50:00,71.73,72.34,71.71,72.29,29060.0,66.9624,67.5318,66.9437,67.4852,29060.0
2024-01-30 09:55:00,72.28,72.6,72.26,72.53,33740.0,67.4758,67.7746,67.4572,67.7092,33740.0
2024-01-30 10:00:00,72.51,72.56,72.26,72.54,17291.0,67.6905,67.7372,67.4572,67.7185,17291.0
2024-01-30 10:05:00,72.53,72.59,72.36,72.47,34453.0,67.7092,67.7652,67.5505,67.6532,34453.0
2024-01-30 10:10:00,72.48,72.6,72.38,72.42,16302.0,67.6625,67.7746,67.5692,67.6065,16302.0
2024-01-30 10:15:00,72.41,72.69,72.38,72.56,10881.0,67.5972,67.8586,67.5692,67.7372,10881.0
2024-01-30 10:20:00,72.57,72.72,72.45,72.67,16520.0,67.7465,67.8866,67.6345,67.8399,16520.0
2024-01-30 10:25:00,72.65,72.81,72.55,72.79,8927.0,67.8212,67.9706,67.7279,67.9519,8927.0
2024-01-30 10:30:00,72.81,72.81,72.68,72.78,15463.0,67.9706,67.9706,67.8492,67.9426,15463.0
2024-01-30 10:35:00,72.78,72.8,72.66,72.66,12789.0,67.9426,67.9613,67.8306,67.8306,12789.0
2024-01-30 10:40:00,72.65,72.7,72.63,72.69,9937.0,67.8212,67.8679,67.8026,67.8586,9937.0
2024-01-30 10:45:00,72.69,72.74,72.67,72.72,8997.0,67.8586,67.9052,67.8399,67.8866,8997.0
2024-01-30 10:50:00,72.7,72.7,72.59,72.64,17279.0,67.8679,67.8679,67.7652,67.8119,17279.0
2024-01-30 10:55:00,72.59,72.67,72.58,72.66,20439.0,67.7652,67.8399,67.7559,67.8306,20439.0
2024-01-30 11:00:00,72.65,72.8,72.64,72.74,10818.0,67.8212,67.9613,67.8119,67.9052,10818.0
2024-01-30 11:05:00,72.76,72.85,72.7,72.84,11818.0,67.9239,68.0079,67.8679,67.9986,11818.0
2024-01-30 11:10:00,72.83,72.83,72.78,72.8,8200.0,67.9893,67.9893,67.9426,67.9613,8200.0
2024-01-30 11:15:00,72.79,72.92,72.77,72.9,10622.0,67.9519,68.0733,67.9333,68.0546,10622.0
2024-01-30 11:20:00,72.89,72.95,72.84,72.89,13223.0,68.0453,68.1013,67.9986,68.0453,13223.0
2024-01-30 11:25:00,72.88,72.96,72.87,72.94,8573.0,68.0359,68.1106,68.0266,68.092,8573.0
2024-01-30 11:30:00,72.95,73.04,72.95,73.01,8720.0,68.1013,68.1853,68.1013,68.1573,8720.0
2024-01-30 11:35:00,73.01,73.17,73.01,73.16,9178.0,68.1573,68.3067,68.1573,68.2973,9178.0
2024-01-30 11:40:00,73.19,73.36,73.19,73.36,7673.0,68.3253,68.484,68.3253,68.484,7673.0
2024-01-30 11:45:00,73.36,73.51,73.35,73.5,13467.0,68.484,68.6241,68.4747,68.6147,13467.0
2024-01-30 11:50:00,73.49,73.55,73.36,73.4,24245.0,68.6054,68.6614,68.484,68.5214,24245.0
2024-01-30 11:55:00,73.4,73.54,73.4,73.47,11149.0,68.5214,68.6521,68.5214,68.5867,11149.0
2024-01-30 12:00:00,73.46,73.48,73.43,73.45,7967.0,68.5774,68.5961,68.5494,68.5681,7967.0
2024-01-30 12:05:00,73.44,73.51,73.42,73.49,8738.0,68.5587,68.6241,68.5401,68.6054,8738.0
2024-01-30 12:10:00,73.48,73.54,73.47,73.53,7294.0,68.5961,68.6521,68.5867,68.6427,7294.0
2024-01-30 12:15:00,73.52,73.61,73.49,73.58,10557.0,68.6334,68.7174,68.6054,68.6894,10557.0
2024-01-30 12:20:00,73.6,73.67,73.6,73.62,8601.0,68.7081,68.7734,68.7081,68.7268,8601.0
2024-01-30 12:25:00,73.63,73.66,73.6,73.64,6883.0,68.7361,68.7641,68.7081,68.7454,6883.0
2024-01-30 12:30:00,73.63,73.67,73.54,73.57,8659.0,68.7361,68.7734,68.6521,68.6801,8659.0
2024-01-30 12:35:00,73.58,73.63,73.52,73.52,5824.0,68.6894,68.7361,68.6334,68.6334,5824.0
2024-01-30 12:40:00,73.52,73.55,73.49,73.5,4317.0,68.6334,68.6614,68.6054,68.6147,4317.0
2024-01-30 12:45:00,73.5,73.52,73.49,73.51,3874.0,68.6147,68.6334,68.6054,68.6241,3874.0
2024-01-30 12:50:00,73.5,73.5,73.4,73.42,4397.0,68.6147,68.6147,68.5214,68.5401,4397.0
2024-01-30 12:55:00,73.42,73.49,73.42,73.43,5750.0,68.5401,68.6054,68.5401,68.5494,5750.0
2024-01-30 13:00:00,73.42,73.46,73.36,73.37,7036.0,68.5401,68.5774,68.484,68.4934,7036.0
2024-01-30 13:05:00,73.37,73.38,73.3,73.38,4808.0,68.4934,68.5027,68.428,68.5027,4808.0
2024-01-30 13:10:00,73.38,73.43,73.36,73.42,4927.0,68.5027,68.5494,68.484,68.5401,4927.0
2024-01-30 13:15:00,73.42,73.45,73.41,73.44,5496.0,68.5401,68.5681,68.5307,68.5587,5496.0
2024-01-30 13:20:00,73.44,73.5,73.43,73.48,7731.0,68.5587,68.6147,68.5494,68.5961,7731.0
2024-01-30 13:25:00,73.47,73.53,73.47,73.53,4975.0,68.5867,68.6427,68.5867,68.6427,4975.0
2024-01-30 13:30:00,73.54,73.57,73.47,73.48,12427.0,68.6521,68.6801,68.5867,68.5961,12427.0
2024-01-30 13:35:00,73.47,73.47,73.39,73.42,10359.0,68.5867,68.5867,68.512,68.5401,10359.0
2024-01-30 13:40:00,73.42,73.51,73.41,73.46,8818.0,68.5401,68.6241,68.5307,68.5774,8818.0
2024-01-30 13:45:00,73.48,73.55,73.48,73.54,8053.0,68.5961,68.6614,68.5961,68.6521,8053.0
2024-01-30 13:50:00,73.55,73.57,73.53,73.57,9253.0,68.6614,68.6801,68.6427,68.6801,9253.0
2024-01-30 13:55:00,73.58,73.61,73.49,73.5,16365.0,68.6894,68.7174,68.6054,68.6147,16365.0
2024-01-30 14:00:00,73.51,73.6,73.51,73.6,8929.0,68.6241,68.7081,68.6241,68.7081,8929.0
2024-01-30 14:05:00,73.6,73.62,73.54,73.61,10855.0,68.7081,68.7268,68.6521,68.7174,10855.0
2024-01-30 14:10:00,73.63,73.72,73.63,73.68,9826.0,68.7361,68.8201,68.7361,68.7828,9826.0
2024-01-30 14:15:00,73.69,73.71,73.66,73.68,7876.0,68.7921,68.8108,68.7641,68.7828,7876.0
2024-01-30 14:20:00,73.69,73.81,73.68,73.79,9361.0,68.7921,68.9041,68.7828,68.8855,9361.0
2024-01-30 14:25:00,73.79,73.82,73.74,73.75,7372.0,68.8855,68.9135,68.8388,68.8481,7372.0
2024-01-30 14:30:00,73.75,73.84,73.71,73.79,11566.0,68.8481,68.9321,68.8108,68.8855,11566.0
2024-01-30 14:35:00,73.8,73.8,73.72,73.74,9561.0,68.8948,68.8948,68.8201,68.8388,9561.0
2024-01-30 14:40:00,73.73,73.79,73.71,73.72,8749.0,68.8294,68.8855,68.8108,68.8201,8749.0
2024-01-30 14:45:00,73.71,73.71,73.62,73.67,14601.0,68.8108,68.8108,68.7268,68.7734,14601.0
2024-01-30 14:50:00,73.68,73.73,73.67,73.71,7504.0,68.7828,68.8294,68.7734,68.8108,7504.0
2024-01-30 14:55:00,73.71,73.77,73.69,73.77,5387.0,68.8108,68.8668,68.7921,68.8668,5387.0
2024-01-30 15:00:00,73.77,73.77,73.68,73.68,10112.0,68.8668,68.8668,68.7828,68.7828,10112.0
2024-01-30 15:05:00,73.68,73.68,73.61,73.62,9293.0,68.7828,68.7828,68.7174,68.7268,9293.0
2024-01-30 15:10:00,73.62,73.7,73.6,73.67,9025.0,68.7268,68.8014,68.7081,68.7734,9025.0
2024-01-30 15:15:00,73.67,73.71,73.65,73.69,10059.0,68.7734,68.8108,68.7548,68.7921,10059.0
2024-01-30 15:20:00,73.69,73.7,73.67,73.68,9038.0,68.7921,68.8014,68.7734,68.7828,9038.0
2024-01-30 15:25:00,73.68,73.77,73.67,73.75,10593.0,68.7828,68.8668,68.7734,68.8481,10593.0
2024-01-30 15:30:00,73.76,73.77,73.69,73.73,13572.0,68.8575,68.8668,68.7921,68.8294,13572.0
2024-01-30 15:35:00,73.73,73.73,73.68,73.7,18978.0,68.8294,68.8294,68.7828,68.8014,18978.0
2024-01-30 15:40:00,73.7,73.7,73.62,73.66,32160.0,68.8014,68.8014,68.7268,68.7641,32160.0
2024-01-30 15:45:00,73.66,73.73,73.64,73.67,43208.0,68.7641,68.8294,68.7454,68.7734,43208.0
2024-01-30 15:50:00,73.67,73.7,73.56,73.59,37146.0,68.7734,68.8014,68.6707,68.6988,37146.0
2024-01-30 15:55:00,73.59,73.6,73.31,73.32,175697.0,68.6988,68.7081,68.4374,68.4467,175697.0
2024-01-31 09:30:00,73.03,73.17,72.75,72.76,30846.0,68.176,68.3067,67.9146,67.9239,30846.0
2024-01-31 09:35:00,72.75,72.99,72.58,72.83,8936.0,67.9146,68.1386,67.7559,67.9893,8936.0
2024-01-31 09:40:00,72.83,72.89,72.65,72.79,9355.0,67.9893,68.0453,67.8212,67.9519,9355.0
2024-01-31 09:45:00,72.78,72.87,72.66,72.87,10425.0,67.9426,68.0266,67.8306,68.0266,10425.0
2024-01-31 09:50:00,72.89,72.97,72.58,72.59,7891.0,68.0453,68.12,67.7559,67.7652,7891.0
2024-01-31 09:55:00,72.61,72.78,72.35,72.38,20144.0,67.7839,67.9426,67.5412,67.5692,20144.0
2024-01-31 10:00:00,72.38,72.44,72.18,72.26,17672.0,67.5692,67.6252,67.3825,67.4572,17672.0
2024-01-31 10:05:00,72.23,72.24,72.05,72.15,43459.0,67.4291,67.4385,67.2611,67.3545,43459.0
2024-01-31 10:10:00,72.15,72.46,72.13,72.46,28330.0,67.3545,67.6439,67.3358,67.6439,28330.0
2024-01-31 10:15:00,72.43,72.68,72.42,72.67,17954.0,67.6159,67.8492,67.6065,67.8399,17954.0
2024-01-31 10:20:00,72.65,72.85,72.65,72.78,12426.0,67.8212,68.0079,67.8212,67.9426,12426.0
2024-01-31 10:25:00,72.8,73.08,72.78,72.94,16908.0,67.9613,68.2226,67.9426,68.092,16908.0
2024-01-31 10:30:00,72.95,73.15,72.94,73.1,20303.0,68.1013,68.288,68.092,68.2413,20303.0
2024-01-31 10:35:00,73.13,73.29,73.06,73.27,21827.0,68.2693,68.4187,68.204,68.4,21827.0
2024-01-31 10:40:00,73.27,73.47,73.27,73.47,14964.0,68.4,68.5867,68.4,68.5867,14964.0
2024-01-31 10:45:00,73.45,73.57,73.36,73.48,9984.0,68.5681,68.6801,68.484,68.5961,9984.0
2024-01-31 10:50:00,73.45,73.47,73.31,73.34,8036.0,68.5681,68.5867,68.4374,68.4654,8036.0
2024-01-31 10:55:00,73.35,73.44,73.26,73.44,11976.0,68.4747,68.5587,68.3907,68.5587,11976.0
2024-01-31 11:00:00,73.41,73.41,73.26,73.34,7090.0,68.5307,68.5307,68.3907,68.4654,7090.0
2024-01-31 11:05:00,73.32,73.54,73.3,73.45,12333.0,68.4467,68.6521,68.428,68.5681,12333.0
2024-01-31 11:10:00,73.47,73.52,73.39,73.4,10336.0,68.5867,68.6334,68.512,68.5214,10336.0
2024-01-31 11:15:00,73.39,73.42,73.34,73.39,10998.0,68.512,68.5401,68.4654,68.512,10998.0
2024-01-31 11:20:00,73.38,73.38,73.27,73.28,11164.0,68.5027,68.5027,68.4,68.4094,11164.0
2024-01-31 11:25:00,73.28,73.32,73.2,73.24,13884.0,68.4094,68.4467,68.3347,68.372,13884.0
2024-01-31 11:30:00,73.25,73.29,73.06,73.09,7206.0,68.3814,68.4187,68.204,68.232,7206.0
2024-01-31 11:35:00,73.08,73.08,72.97,72.98,8014.0,68.2226,68.2226,68.12,68.1293,8014.0
2024-01-31 11:40:00,72.94,72.95,72.8,72.82,8445.0,68.092,68.1013,67.9613,67.9799,8445.0
2024-01-31 11:45:00,72.8,72.85,72.72,72.77,15942.0,67.9613,68.0079,67.8866,67.9333,15942.0
2024-01-31 11:50:00,72.78,73.02,72.75,72.92,9916.0,67.9426,68.1666,67.9146,68.0733,9916.0
2024-01-31 11:55:00,72.9,72.91,72.83,72.88,8434.0,68.0546,68.0639,67.9893,68.0359,8434.0
2024-01-31 12:00:00,72.88,72.94,72.87,72.88,11152.0,68.0359,68.092,68.0266,68.0359,11152.0
2024-01-31 12:05:00,72.89,73.01,72.88,73.01,8501.0,68.0453,68.1573,68.0359,68.1573,8501.0
2024-01-31 12:10:00,73.02,73.06,72.91,72.91,13951.0,68.1666,68.204,68.0639,68.0639,13951.0
2024-01-31 12:15:00,72.9,72.97,72.84,72.9,9364.0,68.0546,68.12,67.9986,68.0546,9364.0
2024-01-31 12:20:00,72.88,72.98,72.87,72.93,9429.0,68.0359,68.1293,68.0266,68.0826,9429.0
2024-01-31 12:25:00,72.93,73.09,72.93,73.09,17464.0,68.0826,68.232,68.0826,68.232,17464.0
2024-01-31 12:30:00,73.1,73.14,73.08,73.14,9451.0,68.2413,68.2787,68.2226,68.2787,9451.0
2024-01-31 12:35:00,73.12,73.18,73.04,73.07,11461.0,68.26,68.316,68.1853,68.2133,11461.0
2024-01-31 12:40:00,73.07,73.25,73.05,73.24,8578.0,68.2133,68.3814,68.1946,68.372,8578.0
2024-01-31 12:45:00,73.25,73.3,73.19,73.3,7935.0,68.3814,68.428,68.3253,68.428,7935.0
2024-01-31 12:50:00,73.31,73.41,73.29,73.32,8772.0,68.4374,68.5307,68.4187,68.4467,8772.0
2024-01-31 12:55:00,73.33,73.37,73.29,73.31,7142.0,68.456,68.4934,68.4187,68.4374,7142.0
2024-01-31 13:00:00,73.32,73.32,73.13,73.14,9728.0,68.4467,68.4467,68.2693,68.2787,9728.0
2024-01-31 13:05:00,73.14,73.14,73.02,73.02,7975.0,68.2787,68.2787,68.1666,68.1666,7975.0
2024-01-31 13:10:00,73.03,73.12,73.0,73.1,12947.0,68.176,68.26,68.148,68.2413,12947.0
2024-01-31 13:15:00,73.12,73.27,73.1,73.21,18391.0,68.26,68.4,68.2413,68.344,18391.0
2024-01-31 13:20:00,73.21,73.21,73.05,73.1,11803.0,68.344,68.344,68.1946,68.2413,11803.0
2024-01-31 13:25:00,73.1,73.23,73.1,73.21,18982.0,68.2413,68.3627,68.2413,68.344,18982.0
2024-01-31 13:30:00,73.21,73.32,73.21,73.28,12199.0,68.344,68.4467,68.344,68.4094,12199.0
2024-01-31 13:35:00,73.29,73.35,73.18,73.18,18119.0,68.4187,68.4747,68.316,68.316,18119.0
2024-01-31 13:40:00,73.19,73.31,73.19,73.3,28828.0,68.3253,68.4374,68.3253,68.428,28828.0
2024-01-31 13:45:00,73.31,73.37,73.28,73.31,64441.0,68.4374,68.4934,68.4094,68.4374,64441.0
2024-01-31 13:50:00,73.31,73.31,73.24,73.26,7661.0,68.4374,68.4374,68.372,68.3907,7661.0
2024-01-31 13:55:00,73.27,73.31,73.24,73.31,10643.0,68.4,68.4374,68.372,68.4374,10643.0
2024-01-31 14:00:00,73.31,73.37,73.04,73.06,32860.0,68.4374,68.4934,68.1853,68.204,32860.0
2024-01-31 14:05:00,73.1,73.18,72.84,72.93,20346.0,68.2413,68.316,67.9986,68.0826,20346.0
2024-01-31 14:10:00,72.95,73.04,72.83,72.85,10019.0,68.1013,68.1853,67.9893,68.0079,10019.0
2024-01-31 14:15:00,72.86,72.87,72.64,72.73,23523.0,68.0173,68.0266,67.8119,67.8959,23523.0
2024-01-31 14:20:00,72.73,72.78,72.59,72.63,16271.0,67.8959,67.9426,67.7652,67.8026,16271.0
2024-01-31 14:25:00,72.62,72.69,72.61,72.67,12474.0,67.7932,67.8586,67.7839,67.8399,12474.0
2024-01-31 14:30:00,72.66,72.9,72.57,72.84,15848.0,67.8306,68.0546,67.7465,67.9986,15848.0
2024-01-31 14:35:00,72.83,73.32,72.81,73.29,15111.0,67.9893,68.4467,67.9706,68.4187,15111.0
2024-01-31 14:40:00,73.32,73.6,73.29,73.56,16055.0,68.4467,68.7081,68.4187,68.6707,16055.0
2024-01-31 14:45:00,73.57,73.58,73.34,73.38,46796.0,68.6801,68.6894,68.4654,68.5027,46796.0
2024-01-31 14:50:00,73.34,73.34,73.06,73.23,17267.0,68.4654,68.4654,68.204,68.3627,17267.0
2024-01-31 14:55:00,73.21,73.26,72.94,73.02,15504.0,68.344,68.3907,68.092,68.1666,15504.0
2024-01-31 15:00:00,72.97,73.04,72.35,72.37,28547.0,68.12,68.1853,67.5412,67.5598,28547.0
2024-01-31 15:05:00,72.31,72.57,72.27,72.55,24614.0,67.5038,67.7465,67.4665,67.7279,24614.0
2024-01-31 15:10:00,72.56,72.75,72.52,72.68,23788.0,67.7372,67.9146,67.6999,67.8492,23788.0
2024-01-31 15:15:00,72.65,72.8,72.5,72.52,34033.0,67.8212,67.9613,67.6812,67.6999,34033.0
2024-01-31 15:20:00,72.55,72.84,72.51,72.77,20119.0,67.7279,67.9986,67.6905,67.9333,20119.0
2024-01-31 15:25:00,72.74,72.87,72.67,72.81,21278.0,67.9052,68.0266,67.8399,67.9706,21278.0
2024-01-31 15:30:00,72.81,72.89,72.68,72.7,33312.0,67.9706,68.0453,67.8492,67.8679,33312.0
2024-01-31 15:35:00,72.7,72.87,72.63,72.87,44172.0,67.8679,68.0266,67.8026,68.0266,44172.0
2024-01-31 15:40:00,72.85,72.87,72.62,72.63,40071.0,68.0079,68.0266,67.7932,67.8026,40071.0
2024-01-31 15:45:00,72.63,72.63,72.4,72.41,47185.0,67.8026,67.8026,67.5878,67.5972,47185.0
2024-01-31 15:50:00,72.4,72.45,72.15,72.29,109563.0,67.5878,67.6345,67.3545,67.4852,109563.0
2024-01-31 15:55:00,72.3,72.51,72.3,72.49,294182.0,67.4945,67.6905,67.4945,67.6719,294182.0
2024-02-01 09:30:00,72.85,73.38,72.79,73.31,58237.0,68.0079,68.5027,67.9519,68.4374,58237.0
2024-02-01 09:35:00,73.35,73.42,72.94,72.99,25743.0,68.4747,68.5401,68.092,68.1386,25743.0
2024-02-01 09:40:00,72.98,73.0,72.65,72.8,15543.0,68.1293,68.148,67.8212,67.9613,15543.0
2024-02-01 09:45:00,72.78,72.83,72.63,72.73,11979.0,67.9426,67.9893,67.8026,67.8959,11979.0
2024-02-01 09:50:00,72.73,72.94,72.65,72.86,9820.0,67.8959,68.092,67.8212,68.0173,9820.0
2024-02-01 09:55:00,72.82,73.05,72.78,73.05,51386.0,67.9799,68.1946,67.9426,68.1946,51386.0
2024-02-01 10:00:00,72.95,73.04,72.67,72.97,10476.0,68.1013,68.1853,67.8399,68.12,10476.0
2024-02-01 10:05:00,73.02,73.36,73.0,73.35,9043.0,68.1666,68.484,68.148,68.4747,9043.0
2024-02-01 10:10:00,73.4,73.45,73.13,73.2,12492.0,68.5214,68.5681,68.2693,68.3347,12492.0
2024-02-01 10:15:00,73.16,73.52,73.16,73.32,8587.0,68.2973,68.6334,68.2973,68.4467,8587.0
2024-02-01 10:20:00,73.34,73.34,73.17,73.17,5508.0,68.4654,68.4654,68.3067,68.3067,5508.0
2024-02-01 10:25:00,73.22,73.4,73.11,73.36,15402.0,68.3533,68.5214,68.2507,68.484,15402.0
2024-02-01 10:30:00,73.36,73.37,73.15,73.32,5315.0,68.484,68.4934,68.288,68.4467,5315.0
2024-02-01 10:35:00,73.32,73.36,73.24,73.32,12894.0,68.4467,68.484,68.372,68.4467,12894.0
2024-02-01 10:40:00,73.35,73.37,73.2,73.27,13919.0,68.4747,68.4934,68.3347,68.4,13919.0
2024-02-01 10:45:00,73.28,73.28,72.92,72.92,6497.0,68.4094,68.4094,68.0733,68.0733,6497.0
2024-02-01 10:50:00,72.93,72.94,72.61,72.65,9538.0,68.0826,68.092,67.7839,67.8212,9538.0
2024-02-01 10:55:00,72.63,72.64,72.4,72.4,12619.0,67.8026,67.8119,67.5878,67.5878,12619.0
2024-02-01 11:00:00,72.42,72.78,72.41,72.77,14496.0,67.6065,67.9426,67.5972,67.9333,14496.0
2024-02-01 11:05:00,72.77,72.93,72.74,72.88,15334.0,67.9333,68.0826,67.9052,68.0359,15334.0
2024-02-01 11:10:00,72.91,72.93,72.7,72.74,5801.0,68.0639,68.0826,67.8679,67.9052,5801.0
2024-02-01 11:15:00,72.79,72.85,72.74,72.75,3754.0,67.9519,68.0079,67.9052,67.9146,3754.0
2024-02-01 11:20:00,72.73,72.79,72.7,72.76,3910.0,67.8959,67.9519,67.8679,67.9239,3910.0
2024-02-01 11:25:00,72.76,72.83,72.7,72.81,6700.0,67.9239,67.9893,67.8679,67.9706,6700.0
2024-02-01 11:30:00,72.85,73.11,72.85,73.06,6392.0,68.0079,68.2507,68.0079,68.204,6392.0
2024-02-01 11:35:00,73.04,73.07,72.94,73.05,7738.0,68.1853,68.2133,68.092,68.1946,7738.0
2024-02-01 11:40:00,73.06,73.18,73.05,73.11,14245.0,68.204,68.316,68.1946,68.2507,14245.0
2024-02-01 11:45:00,73.12,73.14,72.97,73.05,7255.0,68.26,68.2787,68.12,68.1946,7255.0
2024-02-01 11:50:00,73.08,73.13,73.03,73.07,4853.0,68.2226,68.2693,68.176,68.2133,4853.0
2024-02-01 11:55:00,73.06,73.13,73.06,73.07,11391.0,68.204,68.2693,68.204,68.2133,11391.0
2024-02-01 12:00:00,73.1,73.37,73.09,73.33,11866.0,68.2413,68.4934,68.232,68.456,11866.0
2024-02-01 12:05:00,73.35,73.61,73.35,73.59,5254.0,68.4747,68.7174,68.4747,68.6988,5254.0
2024-02-01 12:10:00,73.58,73.65,73.5,73.53,6680.0,68.6894,68.7548,68.6147,68.6427,6680.0
2024-02-01 12:15:00,73.47,73.47,73.32,73.39,2736.0,68.5867,68.5867,68.4467,68.512,2736.0
2024-02-01 12:20:00,73.38,73.45,73.31,73.45,3694.0,68.5027,68.5681,68.4374,68.5681,3694.0
2024-02-01 12:25:00,73.43,73.44,73.29,73.32,4708.0,68.5494,68.5587,68.4187,68.4467,4708.0
2024-02-01 12:30:00,73.36,73.46,73.35,73.45,4876.0,68.484,68.5774,68.4747,68.5681,4876.0
2024-02-01 12:35:00,73.46,73.54,73.45,73.5,5614.0,68.5774,68.6521,68.5681,68.6147,5614.0
2024-02-01 12:40:00,73.47,73.6,73.47,73.59,3794.0,68.5867,68.7081,68.5867,68.6988,3794.0
2024-02-01 12:45:00,73.57,73.85,73.56,73.85,11425.0,68.6801,68.9415,68.6707,68.9415,11425.0
2024-02-01 12:50:00,73.9,74.12,73.89,74.09,16569.0,68.9881,69.1935,68.9788,69.1655,16569.0
2024-02-01 12:55:00,74.09,74.16,73.97,74.03,13806.0,69.1655,69.2309,69.0535,69.1095,13806.0
2024-02-01 13:00:00,74.06,74.07,73.82,73.82,8716.0,69.1375,69.1468,68.9135,68.9135,8716.0
2024-02-01 13:05:00,73.84,73.9,73.73,73.73,8949.0,68.9321,68.9881,68.8294,68.8294,8949.0
2024-02-01 13:10:00,73.74,73.9,73.72,73.88,36094.0,68.8388,68.9881,68.8201,68.9695,36094.0
2024-02-01 13:15:00,73.87,73.91,73.79,73.82,6215.0,68.9601,68.9975,68.8855,68.9135,6215.0
2024-02-01 13:20:00,73.84,73.92,73.75,73.82,4217.0,68.9321,69.0068,68.8481,68.9135,4217.0
2024-02-01 13:25:00,73.85,73.93,73.79,73.89,5151.0,68.9415,69.0162,68.8855,68.9788,5151.0
2024-02-01 13:30:00,73.9,74.03,73.89,73.93,5409.0,68.9881,69.1095,68.9788,69.0162,5409.0
2024-02-01 13:35:00,73.94,74.01,73.8,74.01,13448.0,69.0255,69.0908,68.8948,69.0908,13448.0
2024-02-01 13:40:00,74.0,74.19,73.98,74.15,18387.0,69.0815,69.2589,69.0628,69.2215,18387.0
2024-02-01 13:45:00,74.18,74.2,74.14,74.17,5544.0,69.2495,69.2682,69.2122,69.2402,5544.0
2024-02-01 13:50:00,74.15,74.24,74.14,74.2,20871.0,69.2215,69.3055,69.2122,69.2682,20871.0
2024-02-01 13:55:00,74.16,74.32,74.16,74.29,19338.0,69.2309,69.3802,69.2309,69.3522,19338.0
2024-02-01 14:00:00,74.31,74.36,74.27,74.36,7869.0,69.3709,69.4176,69.3336,69.4176,7869.0
2024-02-01 14:05:00,74.36,74.41,74.35,74.4,9396.0,69.4176,69.4642,69.4082,69.4549,9396.0
2024-02-01 14:10:00,74.41,74.45,74.31,74.32,6304.0,69.4642,69.5016,69.3709,69.3802,6304.0
2024-02-01 14:15:00,74.31,74.38,74.29,74.38,9849.0,69.3709,69.4362,69.3522,69.4362,9849.0
2024-02-01 14:20:00,74.39,74.43,74.38,74.4,4267.0,69.4456,69.4829,69.4362,69.4549,4267.0
2024-02-01 14:25:00,74.41,74.44,74.34,74.34,6854.0,69.4642,69.4923,69.3989,69.3989,6854.0
2024-02-01 14:30:00,74.37,74.37,74.28,74.28,5115.0,69.4269,69.4269,69.3429,69.3429,5115.0
2024-02-01 14:35:00,74.28,74.48,74.28,74.48,7585.0,69.3429,69.5296,69.3429,69.5296,7585.0
2024-02-01 14:40:00,74.47,74.51,74.46,74.5,7686.0,69.5203,69.5576,69.5109,69.5483,7686.0
2024-02-01 14:45:00,74.5,74.62,74.5,74.57,8798.0,69.5483,69.6603,69.5483,69.6136,8798.0
2024-02-01 14:50:00,74.6,74.61,74.49,74.53,5677.0,69.6416,69.651,69.5389,69.5763,5677.0
2024-02-01 14:55:00,74.54,74.62,74.52,74.61,8471.0,69.5856,69.6603,69.5669,69.651,8471.0
2024-02-01 15:00:00,74.61,74.72,74.59,74.7,15529.0,69.651,69.7536,69.6323,69.735,15529.0
2024-02-01 15:05:00,74.7,74.72,74.58,74.61,9788.0,69.735,69.7536,69.623,69.651,9788.0
2024-02-01 15:10:00,74.61,74.61,74.44,74.48,11798.0,69.651,69.651,69.4923,69.5296,11798.0
2024-02-01 15:15:00,74.49,74.61,74.49,74.57,12933.0,69.5389,69.651,69.5389,69.6136,12933.0
2024-02-01 15:20:00,74.57,74.76,74.56,74.65,26346.0,69.6136,69.791,69.6043,69.6883,26346.0
2024-02-01 15:25:00,74.65,74.8,74.65,74.77,19839.0,69.6883,69.8283,69.6883,69.8003,19839.0
2024-02-01 15:30:00,74.78,74.88,74.77,74.84,48808.0,69.8097,69.903,69.8003,69.8657,48808.0
2024-02-01 15:35:00,74.84,75.0,74.84,74.98,29388.0,69.8657,70.015,69.8657,69.9964,29388.0
2024-02-01 15:40:00,74.97,75.0,74.86,74.86,35003.0,69.987,70.015,69.8843,69.8843,35003.0
2024-02-01 15:45:00,74.86,74.95,74.82,74.87,44366.0,69.8843,69.9684,69.847,69.8937,44366.0
2024-02-01 15:50:00,74.89,75.09,74.89,75.07,81955.0,69.9123,70.0991,69.9123,70.0804,81955.0
2024-02-01 15:55:00,75.08,75.26,75.05,75.26,236000.0,70.0897,70.2578,70.0617,70.2578,236000.0
2024-02-02 09:30:00,74.54,74.58,74.11,74.12,70490.0,69.5856,69.623,69.1842,69.1935,70490.0
2024-02-02 09:35:00,74.11,74.41,74.11,74.27,21312.0,69.1842,69.4642,69.1842,69.3336,21312.0
2024-02-02 09:40:00,74.25,74.27,73.6,73.81,18572.0,69.3149,69.3336,68.7081,68.9041,18572.0
2024-02-02 09:45:00,73.8,74.28,73.77,74.0,34902.0,68.8948,69.3429,68.8668,69.0815,34902.0
2024-02-02 09:50:00,73.98,73.98,73.6,73.66,35027.0,69.0628,69.0628,68.7081,68.7641,35027.0
2024-02-02 09:55:00,73.69,73.95,73.6,73.94,32709.0,68.7921,69.0348,68.7081,69.0255,32709.0
2024-02-02 10:00:00,73.9,73.93,73.55,73.67,17429.0,68.9881,69.0162,68.6614,68.7734,17429.0
2024-02-02 10:05:00,73.68,73.71,73.25,73.44,13378.0,68.7828,68.8108,68.3814,68.5587,13378.0
2024-02-02 10:10:00,73.41,73.61,73.27,73.53,16304.0,68.5307,68.7174,68.4,68.6427,16304.0
2024-02-02 10:15:00,73.53,73.76,73.48,73.69,15940.0,68.6427,68.8575,68.5961,68.7921,15940.0
2024-02-02 10:20:00,73.66,74.15,73.58,74.15,48991.0,68.7641,69.2215,68.6894,69.2215,48991.0
2024-02-02 10:25:00,74.23,74.23,73.98,74.02,19558.0,69.2962,69.2962,69.0628,69.1002,19558.0
2024-02-02 10:30:00,74.02,74.07,73.87,74.01,16275.0,69.1002,69.1468,68.9601,69.0908,16275.0
2024-02-02 10:35:00,74.03,74.03,73.89,73.92,40544.0,69.1095,69.1095,68.9788,69.0068,40544.0
2024-02-02 10:40:00,73.99,74.03,73.89,73.99,24068.0,69.0722,69.1095,68.9788,69.0722,24068.0
2024-02-02 10:45:00,73.98,74.13,73.97,74.0,10412.0,69.0628,69.2029,69.0535,69.0815,10412.0
2024-02-02 10:50:00,74.0,74.15,73.94,74.13,16445.0,69.0815,69.2215,69.0255,69.2029,16445.0
2024-02-02 10:55:00,74.15,74.39,74.1,74.39,8857.0,69.2215,69.4456,69.1749,69.4456,8857.0
2024-02-02 11:00:00,74.39,74.48,74.37,74.4,12538.0,69.4456,69.5296,69.4269,69.4549,12538.0
2024-02-02 11:05:00,74.42,74.49,74.16,74.18,7763.0,69.4736,69.5389,69.2309,69.2495,7763.0
2024-02-02 11:10:00,74.23,74.27,74.14,74.22,6055.0,69.2962,69.3336,69.2122,69.2869,6055.0
2024-02-02 11:15:00,74.23,74.48,74.23,74.47,45403.0,69.2962,69.5296,69.2962,69.5203,45403.0
2024-02-02 11:20:00,74.44,74.53,74.4,74.5,9160.0,69.4923,69.5763,69.4549,69.5483,9160.0
2024-02-02 11:25:00,74.56,74.67,74.46,74.64,15604.0,69.6043,69.707,69.5109,69.679,15604.0
2024-02-02 11:30:00,74.64,74.68,74.4,74.52,16187.0,69.679,69.7163,69.4549,69.5669,16187.0
2024-02-02 11:35:00,74.53,74.65,74.4,74.65,22568.0,69.5763,69.6883,69.4549,69.6883,22568.0
2024-02-02 11:40:00,74.65,74.8,74.61,74.78,21012.0,69.6883,69.8283,69.651,69.8097,21012.0
2024-02-02 11:45:00,74.76,74.81,74.71,74.77,9612.0,69.791,69.8377,69.7443,69.8003,9612.0
2024-02-02 11:50:00,74.78,74.87,74.72,74.79,7070.0,69.8097,69.8937,69.7536,69.819,7070.0
2024-02-02 11:55:00,74.77,74.79,74.61,74.65,8320.0,69.8003,69.819,69.651,69.6883,8320.0
2024-02-02 12:00:00,74.64,74.72,74.64,74.67,6522.0,69.679,69.7536,69.679,69.707,6522.0
2024-02-02 12:05:00,74.7,74.73,74.56,74.56,12758.0,69.735,69.763,69.6043,69.6043,12758.0
2024-02-02 12:10:00,74.57,74.73,74.53,74.73,11548.0,69.6136,69.763,69.5763,69.763,11548.0
2024-02-02 12:15:00,74.76,74.88,74.7,74.88,8832.0,69.791,69.903,69.735,69.903,8832.0
2024-02-02 12:20:00,74.87,74.94,74.83,74.88,10273.0,69.8937,69.959,69.8563,69.903,10273.0
2024-02-02 12:25:00,74.89,75.02,74.86,74.99,11326.0,69.9123,70.0337,69.8843,70.0057,11326.0
2024-02-02 12:30:00,74.98,75.01,74.93,74.94,9818.0,69.9964,70.0244,69.9497,69.959,9818.0
2024-02-02 12:35:00,74.95,75.09,74.95,75.04,5313.0,69.9684,70.0991,69.9684,70.0524,5313.0
2024-02-02 12:40:00,75.03,75.03,74.69,74.74,16267.0,70.043,70.043,69.7256,69.7723,16267.0
2024-02-02 12:45:00,74.73,74.74,74.55,74.72,12832.0,69.763,69.7723,69.5949,69.7536,12832.0
2024-02-02 12:50:00,74.71,74.72,74.61,74.65,5783.0,69.7443,69.7536,69.651,69.6883,5783.0
2024-02-02 12:55:00,74.67,74.97,74.67,74.97,6966.0,69.707,69.987,69.707,69.987,6966.0
2024-02-02 13:00:00,75.0,75.07,74.96,75.07,6843.0,70.015,70.0804,69.9777,70.0804,6843.0
2024-02-02 13:05:00,75.06,75.16,75.01,75.03,8063.0,70.071,70.1644,70.0244,70.043,8063.0
2024-02-02 13:10:00,75.05,75.15,74.97,75.06,9245.0,70.0617,70.1551,69.987,70.071,9245.0
2024-02-02 13:15:00,75.09,75.22,75.05,75.17,8492.0,70.0991,70.2204,70.0617,70.1737,8492.0
2024-02-02 13:20:00,75.21,75.41,75.2,75.4,13076.0,70.2111,70.3978,70.2017,70.3884,13076.0
2024-02-02 13:25:00,75.4,75.4,75.27,75.35,15230.0,70.3884,70.3884,70.2671,70.3418,15230.0
2024-02-02 13:30:00,75.35,75.46,75.32,75.46,11618.0,70.3418,70.4445,70.3138,70.4445,11618.0
2024-02-02 13:35:00,75.48,75.49,75.38,75.45,15697.0,70.4631,70.4725,70.3698,70.4351,15697.0
2024-02-02 13:40:00,75.47,75.57,75.46,75.55,12898.0,70.4538,70.5471,70.4445,70.5285,12898.0
2024-02-02 13:45:00,75.54,75.62,75.45,75.53,14925.0,70.5191,70.5938,70.4351,70.5098,14925.0
2024-02-02 13:50:00,75.55,75.59,75.53,75.57,13909.0,70.5285,70.5658,70.5098,70.5471,13909.0
2024-02-02 13:55:00,75.57,75.64,75.55,75.57,10912.0,70.5471,70.6125,70.5285,70.5471,10912.0
2024-02-02 14:00:00,75.58,75.78,75.58,75.73,14745.0,70.5565,70.7432,70.5565,70.6965,14745.0
2024-02-02 14:05:00,75.73,75.83,75.68,75.8,18688.0,70.6965,70.7899,70.6498,70.7619,18688.0
2024-02-02 14:10:00,75.81,75.93,75.77,75.89,17900.0,70.7712,70.8832,70.7339,70.8459,17900.0
2024-02-02 14:15:00,75.9,76.0,75.87,75.91,12508.0,70.8552,70.9486,70.8272,70.8646,12508.0
2024-02-02 14:20:00,75.92,75.95,75.85,75.87,15383.0,70.8739,70.9019,70.8085,70.8272,15383.0
2024-02-02 14:25:00,75.91,75.94,75.85,75.92,10325.0,70.8646,70.8926,70.8085,70.8739,10325.0
2024-02-02 14:30:00,75.93,76.08,75.93,76.08,17489.0,70.8832,71.0233,70.8832,71.0233,17489.0
2024-02-02 14:35:00,76.08,76.11,76.06,76.09,17894.0,71.0233,71.0513,71.0046,71.0326,17894.0
2024-02-02 14:40:00,76.1,76.17,76.04,76.08,16301.0,71.0419,71.1073,70.9859,71.0233,16301.0
2024-02-02 14:45:00,76.07,76.15,75.97,76.03,14604.0,71.0139,71.0886,70.9206,70.9766,14604.0
2024-02-02 14:50:00,76.03,76.04,75.84,75.94,16641.0,70.9766,70.9859,70.7992,70.8926,16641.0
2024-02-02 14:55:00,75.96,76.08,75.89,76.08,12165.0,70.9112,71.0233,70.8459,71.0233,12165.0
2024-02-02 15:00:00,76.09,76.09,75.79,75.8,6861.0,71.0326,71.0326,70.7525,70.7619,6861.0
2024-02-02 15:05:00,75.81,75.97,75.81,75.95,14306.0,70.7712,70.9206,70.7712,70.9019,14306.0
2024-02-02 15:10:00,75.95,76.05,75.94,75.95,10386.0,70.9019,70.9952,70.8926,70.9019,10386.0
2024-02-02 15:15:00,75.94,76.01,75.89,75.89,10462.0,70.8926,70.9579,70.8459,70.8459,10462.0
2024-02-02 15:20:00,75.87,75.89,75.67,75.76,15564.0,70.8272,70.8459,70.6405,70.7245,15564.0
2024-02-02 15:25:00,75.77,75.88,75.74,75.85,17325.0,70.7339,70.8365,70.7058,70.8085,17325.0
2024-02-02 15:30:00,75.85,75.85,75.66,75.67,14493.0,70.8085,70.8085,70.6312,70.6405,14493.0
2024-02-02 15:35:00,75.66,75.73,75.61,75.7,16075.0,70.6312,70.6965,70.5845,70.6685,16075.0
2024-02-02 15:40:00,75.7,75.71,75.63,75.65,14146.0,70.6685,70.6778,70.6032,70.6218,14146.0
2024-02-02 15:45:00,75.65,75.65,75.51,75.63,35404.0,70.6218,70.6218,70.4911,70.6032,35404.0
2024-02-02 15:50:00,75.62,75.78,75.6,75.77,42749.0,70.5938,70.7432,70.5752,70.7339,42749.0
2024-02-02 15:55:00,75.77,75.79,75.67,75.69,110663.0,70.7339,70.7525,70.6405,70.6592,110663.0
2024-02-05 09:30:00,74.61,74.7,74.09,74.22,46671.0,69.651,69.735,69.1655,69.2869,46671.0
2024-02-05 09:35:00,74.06,74.13,73.74,74.01,11177.0,69.1375,69.2029,68.8388,69.0908,11177.0
2024-02-05 09:40:00,73.95,74.29,73.88,74.29,6901.0,69.0348,69.3522,68.9695,69.3522,6901.0
2024-02-05 09:45:00,74.35,74.45,74.28,74.38,5052.0,69.4082,69.5016,69.3429,69.4362,5052.0
2024-02-05 09:50:00,74.36,74.36,74.07,74.1,7841.0,69.4176,69.4176,69.1468,69.1749,7841.0
2024-02-05 09:55:00,74.04,74.26,74.03,74.26,11913.0,69.1188,69.3242,69.1095,69.3242,11913.0
2024-02-05 10:00:00,74.2,74.29,73.78,73.98,18939.0,69.2682,69.3522,68.8761,69.0628,18939.0
2024-02-05 10:05:00,73.99,74.04,73.69,73.69,5519.0,69.0722,69.1188,68.7921,68.7921,5519.0
2024-02-05 10:10:00,73.67,73.82,73.57,73.73,10753.0,68.7734,68.9135,68.6801,68.8294,10753.0
2024-02-05 10:15:00,73.74,73.78,73.53,73.62,12989.0,68.8388,68.8761,68.6427,68.7268,12989.0
2024-02-05 10:20:00,73.57,73.86,73.55,73.77,9343.0,68.6801,68.9508,68.6614,68.8668,9343.0
2024-02-05 10:25:00,73.77,73.91,73.77,73.87,3957.0,68.8668,68.9975,68.8668,68.9601,3957.0
2024-02-05 10:30:00,73.9,73.95,73.8,73.88,8581.0,68.9881,69.0348,68.8948,68.9695,8581.0
2024-02-05 10:35:00,73.8,73.8,73.55,73.71,10089.0,68.8948,68.8948,68.6614,68.8108,10089.0
2024-02-05 10:40:00,73.71,73.71,73.46,73.52,6158.0,68.8108,68.8108,68.5774,68.6334,6158.0
2024-02-05 10:45:00,73.57,73.65,73.49,73.63,9357.0,68.6801,68.7548,68.6054,68.7361,9357.0
2024-02-05 10:50:00,73.63,73.86,73.6,73.83,9824.0,68.7361,68.9508,68.7081,68.9228,9824.0
2024-02-05 10:55:00,73.83,73.99,73.8,73.94,7217.0,68.9228,69.0722,68.8948,69.0255,7217.0
2024-02-05 11:00:00,73.96,74.03,73.91,73.94,5959.0,69.0442,69.1095,68.9975,69.0255,5959.0
2024-02-05 11:05:00,73.96,74.02,73.89,73.94,6666.0,69.0442,69.1002,68.9788,69.0255,6666.0
2024-02-05 11:10:00,73.94,74.1,73.92,74.08,8077.0,69.0255,69.1749,69.0068,69.1562,8077.0
2024-02-05 11:15:00,74.06,74.06,73.99,74.02,5209.0,69.1375,69.1375,69.0722,69.1002,5209.0
2024-02-05 11:20:00,73.98,74.08,73.84,74.06,11958.0,69.0628,69.1562,68.9321,69.1375,11958.0
2024-02-05 11:25:00,74.03,74.12,73.93,73.93,9696.0,69.1095,69.1935,69.0162,69.0162,9696.0
2024-02-05 11:30:00,73.95,73.97,73.8,73.92,21618.0,69.0348,69.0535,68.8948,69.0068,21618.0
2024-02-05 11:35:00,73.92,73.94,73.7,73.84,14463.0,69.0068,69.0255,68.8014,68.9321,14463.0
2024-02-05 11:40:00,73.82,73.85,73.71,73.85,13302.0,68.9135,68.9415,68.8108,68.9415,13302.0
2024-02-05 11:45:00,73.85,73.87,73.67,73.74,11273.0,68.9415,68.9601,68.7734,68.8388,11273.0
2024-02-05 11:50:00,73.74,73.74,73.6,73.6,7174.0,68.8388,68.8388,68.7081,68.7081,7174.0
2024-02-05 11:55:00,73.6,73.65,73.56,73.64,6985.0,68.7081,68.7548,68.6707,68.7454,6985.0
2024-02-05 12:00:00,73.62,73.66,73.57,73.58,10276.0,68.7268,68.7641,68.6801,68.6894,10276.0
2024-02-05 12:05:00,73.56,73.63,73.55,73.63,6703.0,68.6707,68.7361,68.6614,68.7361,6703.0
2024-02-05 12:10:00,73.62,73.72,73.6,73.68,7845.0,68.7268,68.8201,68.7081,68.7828,7845.0
2024-02-05 12:15:00,73.68,73.76,73.66,73.72,8506.0,68.7828,68.8575,68.7641,68.8201,8506.0
2024-02-05 12:20:00,73.7,73.76,73.56,73.72,7124.0,68.8014,68.8575,68.6707,68.8201,7124.0
2024-02-05 12:25:00,73.69,73.72,73.64,73.72,6275.0,68.7921,68.8201,68.7454,68.8201,6275.0
2024-02-05 12:30:00,73.73,73.77,73.72,73.73,6141.0,68.8294,68.8668,68.8201,68.8294,6141.0
2024-02-05 12:35:00,73.77,73.84,73.73,73.73,13629.0,68.8668,68.9321,68.8294,68.8294,13629.0
2024-02-05 12:40:00,73.73,73.88,73.73,73.84,9600.0,68.8294,68.9695,68.8294,68.9321,9600.0
2024-02-05 12:45:00,73.81,73.93,73.75,73.92,5721.0,68.9041,69.0162,68.8481,69.0068,5721.0
2024-02-05 12:50:00,73.89,73.95,73.86,73.95,4613.0,68.9788,69.0348,68.9508,69.0348,4613.0
2024-02-05 12:55:00,73.95,74.06,73.95,74.04,3778.0,69.0348,69.1375,69.0348,69.1188,3778.0
2024-02-05 13:00:00,74.04,74.05,73.95,74.03,8314.0,69.1188,69.1282,69.0348,69.1095,8314.0
2024-02-05 13:05:00,74.03,74.07,73.98,74.0,4380.0,69.1095,69.1468,69.0628,69.0815,4380.0
2024-02-05 13:10:00,74.0,74.08,73.99,74.07,3731.0,69.0815,69.1562,69.0722,69.1468,3731.0
2024-02-05 13:15:00,74.03,74.04,73.95,73.99,4437.0,69.1095,69.1188,69.0348,69.0722,4437.0
2024-02-05 13:20:00,73.99,74.02,73.91,73.94,5449.0,69.0722,69.1002,68.9975,69.0255,5449.0
2024-02-05 13:25:00,73.91,73.91,73.79,73.81,2701.0,68.9975,68.9975,68.8855,68.9041,2701.0
2024-02-05 13:30:00,73.78,73.94,73.77,73.94,5072.0,68.8761,69.0255,68.8668,69.0255,5072.0
2024-02-05 13:35:00,73.94,73.96,73.89,73.95,3456.0,69.0255,69.0442,68.9788,69.0348,3456.0
2024-02-05 13:40:00,73.97,74.0,73.93,74.0,4592.0,69.0535,69.0815,69.0162,69.0815,4592.0
2024-02-05 13:45:00,74.0,74.08,74.0,74.07,7971.0,69.0815,69.1562,69.0815,69.1468,7971.0
2024-02-05 13:50:00,74.03,74.15,74.01,74.14,9428.0,69.1095,69.2215,69.0908,69.2122,9428.0
2024-02-05 13:55:00,74.14,74.21,74.1,74.14,15971.0,69.2122,69.2775,69.1749,69.2122,15971.0
2024-02-05 14:00:00,74.18,74.19,74.08,74.13,11292.0,69.2495,69.2589,69.1562,69.2029,11292.0
2024-02-05 14:05:00,74.11,74.15,74.07,74.13,3865.0,69.1842,69.2215,69.1468,69.2029,3865.0
2024-02-05 14:10:00,74.11,74.11,74.02,74.04,10553.0,69.1842,69.1842,69.1002,69.1188,10553.0
2024-02-05 14:15:00,74.04,74.11,74.04,74.11,13244.0,69.1188,69.1842,69.1188,69.1842,13244.0
2024-02-05 14:20:00,74.09,74.2,74.09,74.18,4475.0,69.1655,69.2682,69.1655,69.2495,4475.0
2024-02-05 14:25:00,74.19,74.22,74.16,74.17,4888.0,69.2589,69.2869,69.2309,69.2402,4888.0
2024-02-05 14:30:00,74.16,74.24,74.1,74.19,7514.0,69.2309,69.3055,69.1749,69.2589,7514.0
2024-02-05 14:35:00,74.2,74.22,74.14,74.14,12914.0,69.2682,69.2869,69.2122,69.2122,12914.0
2024-02-05 14:40:00,74.14,74.23,74.12,74.16,16272.0,69.2122,69.2962,69.1935,69.2309,16272.0
2024-02-05 14:45:00,74.17,74.27,74.17,74.21,12663.0,69.2402,69.3336,69.2402,69.2775,12663.0
2024-02-05 14:50:00,74.2,74.24,74.17,74.22,9271.0,69.2682,69.3055,69.2402,69.2869,9271.0
2024-02-05 14:55:00,74.21,74.23,74.15,74.16,8657.0,69.2775,69.2962,69.2215,69.2309,8657.0
2024-02-05 15:00:00,74.17,74.21,74.11,74.17,20786.0,69.2402,69.2775,69.1842,69.2402,20786.0
2024-02-05 15:05:00,74.16,74.17,74.06,74.09,14008.0,69.2309,69.2402,69.1375,69.1655,14008.0
2024-02-05 15:10:00,74.08,74.1,74.02,74.05,24749.0,69.1562,69.1749,69.1002,69.1282,24749.0
2024-02-05 15:15:00,74.03,74.09,73.98,73.99,12467.0,69.1095,69.1655,69.0628,69.0722,12467.0
2024-02-05 15:20:00,73.99,74.07,73.95,74.05,13886.0,69.0722,69.1468,69.0348,69.1282,13886.0
2024-02-05 15:25:00,74.07,74.15,74.05,74.13,13214.0,69.1468,69.2215,69.1282,69.2029,13214.0
2024-02-05 15:30:00,74.15,74.26,74.1,74.26,14484.0,69.2215,69.3242,69.1749,69.3242,14484.0
2024-02-05 15:35:00,74.24,74.33,74.19,74.22,19723.0,69.3055,69.3896,69.2589,69.2869,19723.0
2024-02-05 15:40:00,74.22,74.22,74.1,74.1,19388.0,69.2869,69.2869,69.1749,69.1749,19388.0
2024-02-05 15:45:00,74.1,74.22,74.08,74.09,29450.0,69.1749,69.2869,69.1562,69.1655,29450.0
2024-02-05 15:50:00,74.1,74.21,74.07,74.18,53413.0,69.1749,69.2775,69.1468,69.2495,53413.0
2024-02-05 15:55:00,74.18,74.27,74.12,74.2,135463.0,69.2495,69.3336,69.1935,69.2682,135463.0
2024-02-06 09:30:00,74.0,74.11,73.56,74.07,24064.0,69.0815,69.1842,68.6707,69.1468,24064.0
2024-02-06 09:35:00,74.11,74.34,74.1,74.2,10257.0,69.1842,69.3989,69.1749,69.2682,10257.0
2024-02-06 09:40:00,74.25,74.62,74.2,74.62,3823.0,69.3149,69.6603,69.2682,69.6603,3823.0
2024-02-06 09:45:00,74.61,74.65,74.43,74.52,10426.0,69.651,69.6883,69.4829,69.5669,10426.0
2024-02-06 09:50:00,74.49,74.72,74.49,74.68,7987.0,69.5389,69.7536,69.5389,69.7163,7987.0
2024-02-06 09:55:00,74.66,74.85,74.55,74.61,14509.0,69.6976,69.875,69.5949,69.651,14509.0
2024-02-06 10:00:00,74.59,74.59,74.27,74.27,19543.0,69.6323,69.6323,69.3336,69.3336,19543.0
2024-02-06 10:05:00,74.32,74.44,74.17,74.43,10678.0,69.3802,69.4923,69.2402,69.4829,10678.0
2024-02-06 10:10:00,74.41,74.44,74.31,74.36,6461.0,69.4642,69.4923,69.3709,69.4176,6461.0
2024-02-06 10:15:00,74.36,74.43,74.3,74.35,4792.0,69.4176,69.4829,69.3616,69.4082,4792.0
2024-02-06 10:20:00,74.31,74.31,74.24,74.26,2806.0,69.3709,69.3709,69.3055,69.3242,2806.0
2024-02-06 10:25:00,74.22,74.36,74.21,74.34,3530.0,69.2869,69.4176,69.2775,69.3989,3530.0
2024-02-06 10:30:00,74.36,74.45,74.34,74.41,3166.0,69.4176,69.5016,69.3989,69.4642,3166.0
2024-02-06 10:35:00,74.46,74.61,74.46,74.53,6379.0,69.5109,69.651,69.5109,69.5763,6379.0
2024-02-06 10:40:00,74.52,74.64,74.5,74.6,3316.0,69.5669,69.679,69.5483,69.6416,3316.0
2024-02-06 10:45:00,74.61,74.68,74.61,74.64,3520.0,69.651,69.7163,69.651,69.679,3520.0
2024-02-06 10:50:00,74.64,74.65,74.52,74.61,4726.0,69.679,69.6883,69.5669,69.651,4726.0
2024-02-06 10:55:00,74.61,74.71,74.61,74.68,30690.0,69.651,69.7443,69.651,69.7163,30690.0
2024-02-06 11:00:00,74.68,74.73,74.64,74.67,6377.0,69.7163,69.763,69.679,69.707,6377.0
2024-02-06 11:05:00,74.68,74.78,74.68,74.73,6182.0,69.7163,69.8097,69.7163,69.763,6182.0
2024-02-06 11:10:00,74.73,74.89,74.73,74.8,4107.0,69.763,69.9123,69.763,69.8283,4107.0
2024-02-06 11:15:00,74.84,75.02,74.84,75.02,5578.0,69.8657,70.0337,69.8657,70.0337,5578.0
2024-02-06 11:20:00,75.03,75.1,74.99,75.08,6776.0,70.043,70.1084,70.0057,70.0897,6776.0
2024-02-06 11:25:00,75.08,75.15,75.06,75.09,7523.0,70.0897,70.1551,70.071,70.0991,7523.0
2024-02-06 11:30:00,75.06,75.06,74.9,74.91,10318.0,70.071,70.071,69.9217,69.931,10318.0
2024-02-06 11:35:00,74.89,74.89,74.74,74.76,4503.0,69.9123,69.9123,69.7723,69.791,4503.0
2024-02-06 11:40:00,74.74,74.77,74.67,74.71,8564.0,69.7723,69.8003,69.707,69.7443,8564.0
2024-02-06 11:45:00,74.66,74.7,74.63,74.69,6585.0,69.6976,69.735,69.6696,69.7256,6585.0
2024-02-06 11:50:00,74.66,74.73,74.6,74.73,7428.0,69.6976,69.763,69.6416,69.763,7428.0
2024-02-06 11:55:00,74.71,74.74,74.69,74.69,3769.0,69.7443,69.7723,69.7256,69.7256,3769.0
2024-02-06 12:00:00,74.68,74.84,74.68,74.8,4771.0,69.7163,69.8657,69.7163,69.8283,4771.0
2024-02-06 12:05:00,74.8,74.89,74.76,74.87,4734.0,69.8283,69.9123,69.791,69.8937,4734.0
2024-02-06 12:10:00,74.86,74.88,74.75,74.84,4174.0,69.8843,69.903,69.7817,69.8657,4174.0
2024-02-06 12:15:00,74.84,74.92,74.84,74.88,2332.0,69.8657,69.9404,69.8657,69.903,2332.0
2024-02-06 12:20:00,74.88,75.03,74.82,74.97,6692.0,69.903,70.043,69.847,69.987,6692.0
2024-02-06 12:25:00,75.0,75.09,74.95,75.09,4333.0,70.015,70.0991,69.9684,70.0991,4333.0
2024-02-06 12:30:00,75.1,75.18,75.05,75.15,7133.0,70.1084,70.1831,70.0617,70.1551,7133.0
2024-02-06 12:35:00,75.14,75.14,75.01,75.01,2996.0,70.1457,70.1457,70.0244,70.0244,2996.0
2024-02-06 12:40:00,75.02,75.08,75.02,75.06,3740.0,70.0337,70.0897,70.0337,70.071,3740.0
2024-02-06 12:45:00,75.05,75.1,74.99,74.99,5876.0,70.0617,70.1084,70.0057,70.0057,5876.0
2024-02-06 12:50:00,75.01,75.05,75.0,75.0,2832.0,70.0244,70.0617,70.015,70.015,2832.0
2024-02-06 12:55:00,75.0,75.04,74.97,74.98,4519.0,70.015,70.0524,69.987,69.9964,4519.0
2024-02-06 13:00:00,74.98,74.99,74.9,74.91,6524.0,69.9964,70.0057,69.9217,69.931,6524.0
2024-02-06 13:05:00,74.9,74.92,74.85,74.9,6198.0,69.9217,69.9404,69.875,69.9217,6198.0
2024-02-06 13:10:00,74.88,74.88,74.74,74.81,5621.0,69.903,69.903,69.7723,69.8377,5621.0
2024-02-06 13:15:00,74.81,74.82,74.69,74.69,5376.0,69.8377,69.847,69.7256,69.7256,5376.0
2024-02-06 13:20:00,74.66,74.67,74.56,74.58,3637.0,69.6976,69.707,69.6043,69.623,3637.0
2024-02-06 13:25:00,74.59,74.85,74.57,74.85,13265.0,69.6323,69.875,69.6136,69.875,13265.0
2024-02-06 13:30:00,74.86,74.91,74.75,74.79,7878.0,69.8843,69.931,69.7817,69.819,7878.0
2024-02-06 13:35:00,74.77,74.79,74.71,74.72,4536.0,69.8003,69.819,69.7443,69.7536,4536.0
2024-02-06 13:40:00,74.72,74.76,74.66,74.75,9402.0,69.7536,69.791,69.6976,69.7817,9402.0
2024-02-06 13:45:00,74.76,74.77,74.56,74.63,6965.0,69.791,69.8003,69.6043,69.6696,6965.0
2024-02-06 13:50:00,74.63,74.71,74.6,74.68,7040.0,69.6696,69.7443,69.6416,69.7163,7040.0
2024-02-06 13:55:00,74.63,74.63,74.56,74.57,6011.0,69.6696,69.6696,69.6043,69.6136,6011.0
2024-02-06 14:00:00,74.56,74.61,74.49,74.55,9352.0,69.6043,69.651,69.5389,69.5949,9352.0
2024-02-06 14:05:00,74.54,74.54,74.39,74.39,9591.0,69.5856,69.5856,69.4456,69.4456,9591.0
2024-02-06 14:10:00,74.4,74.4,74.31,74.33,6384.0,69.4549,69.4549,69.3709,69.3896,6384.0
2024-02-06 14:15:00,74.32,74.48,74.31,74.45,8888.0,69.3802,69.5296,69.3709,69.5016,8888.0
2024-02-06 14:20:00,74.43,74.45,74.4,74.45,6450.0,69.4829,69.5016,69.4549,69.5016,6450.0
2024-02-06 14:25:00,74.45,74.45,74.33,74.35,4461.0,69.5016,69.5016,69.3896,69.4082,4461.0
2024-02-06 14:30:00,74.34,74.35,74.23,74.24,5064.0,69.3989,69.4082,69.2962,69.3055,5064.0
2024-02-06 14:35:00,74.21,74.33,74.18,74.28,17991.0,69.2775,69.3896,69.2495,69.3429,17991.0
2024-02-06 14:40:00,74.28,74.3,74.21,74.25,7442.0,69.3429,69.3616,69.2775,69.3149,7442.0
2024-02-06 14:45:00,74.26,74.42,74.26,74.4,6541.0,69.3242,69.4736,69.3242,69.4549,6541.0
2024-02-06 14:50:00,74.41,74.45,74.37,74.42,7906.0,69.4642,69.5016,69.4269,69.4736,7906.0
2024-02-06 14:55:00,74.42,74.53,74.42,74.48,11473.0,69.4736,69.5763,69.4736,69.5296,11473.0
2024-02-06 15:00:00,74.52,74.54,74.41,74.42,5061.0,69.5669,69.5856,69.4642,69.4736,5061.0
2024-02-06 15:05:00,74.43,74.51,74.41,74.5,12186.0,69.4829,69.5576,69.4642,69.5483,12186.0
2024-02-06 15:10:00,74.5,74.54,74.39,74.43,9307.0,69.5483,69.5856,69.4456,69.4829,9307.0
2024-02-06 15:15:00,74.43,74.44,74.37,74.4,10488.0,69.4829,69.4923,69.4269,69.4549,10488.0
2024-02-06 15:20:00,74.39,74.44,74.37,74.43,8751.0,69.4456,69.4923,69.4269,69.4829,8751.0
2024-02-06 15:25:00,74.43,74.5,74.41,74.45,7688.0,69.4829,69.5483,69.4642,69.5016,7688.0
2024-02-06 15:30:00,74.44,74.47,74.4,74.46,10210.0,69.4923,69.5203,69.4549,69.5109,10210.0
2024-02-06 15:35:00,74.45,74.51,74.43,74.45,11128.0,69.5016,69.5576,69.4829,69.5016,11128.0
2024-02-06 15:40:00,74.46,74.54,74.46,74.52,9375.0,69.5109,69.5856,69.5109,69.5669,9375.0
2024-02-06 15:45:00,74.53,74.6,74.5,74.59,18418.0,69.5763,69.6416,69.5483,69.6323,18418.0
2024-02-06 15:50:00,74.58,74.78,74.58,74.77,30681.0,69.623,69.8097,69.623,69.8003,30681.0
2024-02-06 15:55:00,74.78,74.86,74.77,74.83,98338.0,69.8097,69.8843,69.8003,69.8563,98338.0
2024-02-07 09:30:00,75.29,75.38,75.12,75.21,38085.0,70.2858,70.3698,70.1271,70.2111,38085.0
2024-02-07 09:35:00,75.23,75.23,74.67,74.68,6202.0,70.2297,70.2297,69.707,69.7163,6202.0
2024-02-07 09:40:00,74.63,74.64,74.36,74.42,7719.0,69.6696,69.679,69.4176,69.4736,7719.0
2024-02-07 09:45:00,74.55,74.7,74.27,74.37,20273.0,69.5949,69.735,69.3336,69.4269,20273.0
2024-02-07 09:50:00,74.5,74.67,74.49,74.57,8552.0,69.5483,69.707,69.5389,69.6136,8552.0
2024-02-07 09:55:00,74.55,74.73,74.55,74.58,3636.0,69.5949,69.763,69.5949,69.623,3636.0
2024-02-07 10:00:00,74.58,74.66,74.47,74.58,9057.0,69.623,69.6976,69.5203,69.623,9057.0
2024-02-07 10:05:00,74.54,74.54,74.28,74.37,8388.0,69.5856,69.5856,69.3429,69.4269,8388.0
2024-02-07 10:10:00,74.35,74.45,74.22,74.36,7862.0,69.4082,69.5016,69.2869,69.4176,7862.0
2024-02-07 10:15:00,74.41,74.55,74.32,74.43,7979.0,69.4642,69.5949,69.3802,69.4829,7979.0
2024-02-07 10:20:00,74.46,74.58,74.37,74.57,5379.0,69.5109,69.623,69.4269,69.6136,5379.0
2024-02-07 10:25:00,74.59,74.82,74.58,74.77,5580.0,69.6323,69.847,69.623,69.8003,5580.0
2024-02-07 10:30:00,74.82,74.99,74.81,74.98,11095.0,69.847,70.0057,69.8377,69.9964,11095.0
2024-02-07 10:35:00,75.0,75.05,74.87,74.89,11795.0,70.015,70.0617,69.8937,69.9123,11795.0
2024-02-07 10:40:00,74.89,74.9,74.59,74.7,9333.0,69.9123,69.9217,69.6323,69.735,9333.0
2024-02-07 10:45:00,74.74,74.75,74.58,74.7,8436.0,69.7723,69.7817,69.623,69.735,8436.0
2024-02-07 10:50:00,74.66,74.81,74.6,74.69,4159.0,69.6976,69.8377,69.6416,69.7256,4159.0
2024-02-07 10:55:00,74.67,74.74,74.61,74.69,9410.0,69.707,69.7723,69.651,69.7256,9410.0
2024-02-07 11:00:00,74.7,74.75,74.55,74.55,7115.0,69.735,69.7817,69.5949,69.5949,7115.0
2024-02-07 11:05:00,74.55,74.68,74.52,74.67,8083.0,69.5949,69.7163,69.5669,69.707,8083.0
2024-02-07 11:10:00,74.64,74.69,74.58,74.66,5402.0,69.679,69.7256,69.623,69.6976,5402.0
2024-02-07 11:15:00,74.74,74.76,74.6,74.67,5121.0,69.7723,69.791,69.6416,69.707,5121.0
2024-02-07 11:20:00,74.69,74.69,74.6,74.63,5003.0,69.7256,69.7256,69.6416,69.6696,5003.0
2024-02-07 11:25:00,74.64,74.78,74.62,74.71,7981.0,69.679,69.8097,69.6603,69.7443,7981.0
2024-02-07 11:30:00,74.68,74.9,74.68,74.89,6231.0,69.7163,69.9217,69.7163,69.9123,6231.0
2024-02-07 11:35:00,74.91,74.91,74.79,74.86,4788.0,69.931,69.931,69.819,69.8843,4788.0
2024-02-07 11:40:00,74.88,74.93,74.85,74.86,4598.0,69.903,69.9497,69.875,69.8843,4598.0
2024-02-07 11:45:00,74.86,74.9,74.76,74.81,5261.0,69.8843,69.9217,69.791,69.8377,5261.0
2024-02-07 11:50:00,74.83,74.97,74.78,74.91,19824.0,69.8563,69.987,69.8097,69.931,19824.0
2024-02-07 11:55:00,74.93,74.95,74.87,74.9,4192.0,69.9497,69.9684,69.8937,69.9217,4192.0
2024-02-07 12:00:00,74.92,74.92,74.78,74.78,4770.0,69.9404,69.9404,69.8097,69.8097,4770.0
2024-02-07 12:05:00,74.81,74.82,74.72,74.81,4137.0,69.8377,69.847,69.7536,69.8377,4137.0
2024-02-07 12:10:00,74.81,74.83,74.7,74.8,7149.0,69.8377,69.8563,69.735,69.8283,7149.0
2024-02-07 12:15:00,74.79,74.83,74.73,74.78,5124.0,69.819,69.8563,69.763,69.8097,5124.0
2024-02-07 12:20:00,74.76,74.8,74.71,74.75,10152.0,69.791,69.8283,69.7443,69.7817,10152.0
2024-02-07 12:25:00,74.73,74.78,74.67,74.77,15114.0,69.763,69.8097,69.707,69.8003,15114.0
2024-02-07 12:30:00,74.78,74.84,74.73,74.77,5376.0,69.8097,69.8657,69.763,69.8003,5376.0
2024-02-07 12:35:00,74.75,74.76,74.67,74.67,8382.0,69.7817,69.791,69.707,69.707,8382.0
2024-02-07 12:40:00,74.66,74.72,74.64,74.7,5977.0,69.6976,69.7536,69.679,69.735,5977.0
2024-02-07 12:45:00,74.69,74.75,74.6,74.71,9687.0,69.7256,69.7817,69.6416,69.7443,9687.0
2024-02-07 12:50:00,74.69,74.79,74.67,74.78,4365.0,69.7256,69.819,69.707,69.8097,4365.0
2024-02-07 12:55:00,74.77,74.82,74.73,74.8,9000.0,69.8003,69.847,69.763,69.8283,9000.0
2024-02-07 13:00:00,74.81,74.97,74.8,74.81,9534.0,69.8377,69.987,69.8283,69.8377,9534.0
2024-02-07 13:05:00,74.76,74.85,74.69,74.85,13385.0,69.791,69.875,69.7256,69.875,13385.0
2024-02-07 13:10:00,74.86,74.91,74.83,74.83,6686.0,69.8843,69.931,69.8563,69.8563,6686.0
2024-02-07 13:15:00,74.84,74.87,74.76,74.87,20008.0,69.8657,69.8937,69.791,69.8937,20008.0
2024-02-07 13:20:00,74.88,74.99,74.87,74.98,2954.0,69.903,70.0057,69.8937,69.9964,2954.0
2024-02-07 13:25:00,74.98,75.19,74.97,75.18,9300.0,69.9964,70.1924,69.987,70.1831,9300.0
2024-02-07 13:30:00,75.2,75.24,75.07,75.07,10778.0,70.2017,70.2391,70.0804,70.0804,10778.0
2024-02-07 13:35:00,75.09,75.14,75.02,75.05,3061.0,70.0991,70.1457,70.0337,70.0617,3061.0
2024-02-07 13:40:00,75.03,75.07,75.0,75.02,7982.0,70.043,70.0804,70.015,70.0337,7982.0
2024-02-07 13:45:00,75.0,75.02,74.94,75.02,10915.0,70.015,70.0337,69.959,70.0337,10915.0
2024-02-07 13:50:00,75.02,75.17,75.01,75.17,5971.0,70.0337,70.1737,70.0244,70.1737,5971.0
2024-02-07 13:55:00,75.19,75.19,75.14,75.16,3703.0,70.1924,70.1924,70.1457,70.1644,3703.0
2024-02-07 14:00:00,75.15,75.3,75.15,75.21,8170.0,70.1551,70.2951,70.1551,70.2111,8170.0
2024-02-07 14:05:00,75.2,75.24,75.15,75.17,3204.0,70.2017,70.2391,70.1551,70.1737,3204.0
2024-02-07 14:10:00,75.17,75.25,75.16,75.21,6021.0,70.1737,70.2484,70.1644,70.2111,6021.0
2024-02-07 14:15:00,75.22,75.27,75.07,75.07,8498.0,70.2204,70.2671,70.0804,70.0804,8498.0
2024-02-07 14:20:00,75.09,75.22,75.09,75.15,11580.0,70.0991,70.2204,70.0991,70.1551,11580.0
2024-02-07 14:25:00,75.15,75.15,75.05,75.08,12549.0,70.1551,70.1551,70.0617,70.0897,12549.0
2024-02-07 14:30:00,75.1,75.12,75.05,75.06,12636.0,70.1084,70.1271,70.0617,70.071,12636.0
2024-02-07 14:35:00,75.04,75.11,75.02,75.11,13113.0,70.0524,70.1177,70.0337,70.1177,13113.0
2024-02-07 14:40:00,75.12,75.26,75.11,75.23,4628.0,70.1271,70.2578,70.1177,70.2297,4628.0
2024-02-07 14:45:00,75.21,75.3,75.21,75.25,6928.0,70.2111,70.2951,70.2111,70.2484,6928.0
2024-02-07 14:50:00,75.26,75.3,75.22,75.26,4826.0,70.2578,70.2951,70.2204,70.2578,4826.0
2024-02-07 14:55:00,75.25,75.28,75.2,75.21,8172.0,70.2484,70.2764,70.2017,70.2111,8172.0
2024-02-07 15:00:00,75.2,75.3,75.19,75.23,8057.0,70.2017,70.2951,70.1924,70.2297,8057.0
2024-02-07 15:05:00,75.25,75.29,75.13,75.25,7877.0,70.2484,70.2858,70.1364,70.2484,7877.0
2024-02-07 15:10:00,75.25,75.32,75.25,75.31,5252.0,70.2484,70.3138,70.2484,70.3044,5252.0
2024-02-07 15:15:00,75.29,75.36,75.26,75.36,10955.0,70.2858,70.3511,70.2578,70.3511,10955.0
2024-02-07 15:20:00,75.36,75.36,75.29,75.31,7335.0,70.3511,70.3511,70.2858,70.3044,7335.0
2024-02-07 15:25:00,75.29,75.38,75.24,75.33,9533.0,70.2858,70.3698,70.2391,70.3231,9533.0
2024-02-07 15:30:00,75.34,75.35,75.27,75.27,20885.0,70.3324,70.3418,70.2671,70.2671,20885.0
2024-02-07 15:35:00,75.27,75.42,75.26,75.42,35864.0,70.2671,70.4071,70.2578,70.4071,35864.0
2024-02-07 15:40:00,75.43,75.55,75.43,75.54,32223.0,70.4165,70.5285,70.4165,70.5191,32223.0
2024-02-07 15:45:00,75.56,75.61,75.54,75.59,59169.0,70.5378,70.5845,70.5191,70.5658,59169.0
2024-02-07 15:50:00,75.59,75.61,75.47,75.53,71665.0,70.5658,70.5845,70.4538,70.5098,71665.0
2024-02-07 15:55:00,75.53,75.6,75.45,75.46,179244.0,70.5098,70.5752,70.4351,70.4445,179244.0
2024-02-08 09:30:00,75.56,75.56,75.11,75.49,27027.0,70.5378,70.5378,70.1177,70.4725,27027.0
2024-02-08 09:35:00,75.49,75.51,75.16,75.17,5753.0,70.4725,70.4911,70.1644,70.1737,5753.0
2024-02-08 09:40:00,75.23,75.27,75.08,75.2,7516.0,70.2297,70.2671,70.0897,70.2017,7516.0
2024-02-08 09:45:00,75.21,75.36,75.09,75.31,5450.0,70.2111,70.3511,70.0991,70.3044,5450.0
2024-02-08 09:50:00,75.36,75.51,75.3,75.45,8948.0,70.3511,70.4911,70.2951,70.4351,8948.0
2024-02-08 09:55:00,75.47,75.52,75.26,75.47,5893.0,70.4538,70.5005,70.2578,70.4538,5893.0
2024-02-08 10:00:00,75.48,75.81,75.48,75.76,10346.0,70.4631,70.7712,70.4631,70.7245,10346.0
2024-02-08 10:05:00,75.78,75.91,75.78,75.84,6038.0,70.7432,70.8646,70.7432,70.7992,6038.0
2024-02-08 10:10:00,75.84,75.94,75.79,75.81,7979.0,70.7992,70.8926,70.7525,70.7712,7979.0
2024-02-08 10:15:00,75.81,75.83,75.69,75.76,4797.0,70.7712,70.7899,70.6592,70.7245,4797.0
2024-02-08 10:20:00,75.73,75.74,75.57,75.57,5756.0,70.6965,70.7058,70.5471,70.5471,5756.0
2024-02-08 10:25:00,75.6,75.68,75.53,75.67,5195.0,70.5752,70.6498,70.5098,70.6405,5195.0
2024-02-08 10:30:00,75.66,75.66,75.52,75.53,27011.0,70.6312,70.6312,70.5005,70.5098,27011.0
2024-02-08 10:35:00,75.52,75.52,75.14,75.27,25990.0,70.5005,70.5005,70.1457,70.2671,25990.0
2024-02-08 10:40:00,75.28,75.28,75.11,75.13,6030.0,70.2764,70.2764,70.1177,70.1364,6030.0
2024-02-08 10:45:00,75.18,75.47,75.18,75.39,34386.0,70.1831,70.4538,70.1831,70.3791,34386.0
2024-02-08 10:50:00,75.35,75.4,75.29,75.4,8875.0,70.3418,70.3884,70.2858,70.3884,8875.0
2024-02-08 10:55:00,75.39,75.57,75.38,75.55,15244.0,70.3791,70.5471,70.3698,70.5285,15244.0
2024-02-08 11:00:00,75.52,75.52,75.33,75.4,11735.0,70.5005,70.5005,70.3231,70.3884,11735.0
2024-02-08 11:05:00,75.37,75.39,75.3,75.31,5703.0,70.3604,70.3791,70.2951,70.3044,5703.0
2024-02-08 11:10:00,75.29,75.36,75.24,75.36,7694.0,70.2858,70.3511,70.2391,70.3511,7694.0
2024-02-08 11:15:00,75.32,75.38,75.17,75.28,5886.0,70.3138,70.3698,70.1737,70.2764,5886.0
2024-02-08 11:20:00,75.29,75.37,75.18,75.26,9117.0,70.2858,70.3604,70.1831,70.2578,9117.0
2024-02-08 11:25:00,75.26,75.28,75.18,75.2,5334.0,70.2578,70.2764,70.1831,70.2017,5334.0
2024-02-08 11:30:00,75.18,75.19,75.04,75.16,10018.0,70.1831,70.1924,70.0524,70.1644,10018.0
2024-02-08 11:35:00,75.15,75.18,75.07,75.11,7527.0,70.1551,70.1831,70.0804,70.1177,7527.0
2024-02-08 11:40:00,75.12,75.12,75.04,75.12,5491.0,70.1271,70.1271,70.0524,70.1271,5491.0
2024-02-08 11:45:00,75.11,75.18,75.07,75.14,6878.0,70.1177,70.1831,70.0804,70.1457,6878.0
2024-02-08 11:50:00,75.17,75.22,75.14,75.16,6651.0,70.1737,70.2204,70.1457,70.1644,6651.0
2024-02-08 11:55:00,75.16,75.25,75.13,75.22,10211.0,70.1644,70.2484,70.1364,70.2204,10211.0
2024-02-08 12:00:00,75.22,75.31,75.15,75.31,6217.0,70.2204,70.3044,70.1551,70.3044,6217.0
2024-02-08 12:05:00,75.26,75.3,75.19,75.25,4763.0,70.2578,70.2951,70.1924,70.2484,4763.0
2024-02-08 12:10:00,75.26,75.38,75.26,75.38,3292.0,70.2578,70.3698,70.2578,70.3698,3292.0
2024-02-08 12:15:00,75.37,75.42,75.32,75.41,6069.0,70.3604,70.4071,70.3138,70.3978,6069.0
2024-02-08 12:20:00,75.42,75.42,75.33,75.38,5295.0,70.4071,70.4071,70.3231,70.3698,5295.0
2024-02-08 12:25:00,75.37,75.42,75.36,75.36,6661.0,70.3604,70.4071,70.3511,70.3511,6661.0
2024-02-08 12:30:00,75.34,75.38,75.28,75.33,13832.0,70.3324,70.3698,70.2764,70.3231,13832.0
2024-02-08 12:35:00,75.32,75.36,75.3,75.32,8026.0,70.3138,70.3511,70.2951,70.3138,8026.0
2024-02-08 12:40:00,75.33,75.34,75.3,75.31,2981.0,70.3231,70.3324,70.2951,70.3044,2981.0
2024-02-08 12:45:00,75.31,75.33,75.21,75.23,10074.0,70.3044,70.3231,70.2111,70.2297,10074.0
2024-02-08 12:50:00,75.23,75.26,75.19,75.26,9902.0,70.2297,70.2578,70.1924,70.2578,9902.0
2024-02-08 12:55:00,75.26,75.31,75.25,75.29,8585.0,70.2578,70.3044,70.2484,70.2858,8585.0
2024-02-08 13:00:00,75.29,75.41,75.24,75.36,12567.0,70.2858,70.3978,70.2391,70.3511,12567.0
2024-02-08 13:05:00,75.35,75.37,75.27,75.31,8314.0,70.3418,70.3604,70.2671,70.3044,8314.0
2024-02-08 13:10:00,75.32,75.35,75.29,75.33,3992.0,70.3138,70.3418,70.2858,70.3231,3992.0
2024-02-08 13:15:00,75.32,75.35,75.28,75.29,6575.0,70.3138,70.3418,70.2764,70.2858,6575.0
2024-02-08 13:20:00,75.29,75.32,75.26,75.29,13705.0,70.2858,70.3138,70.2578,70.2858,13705.0
2024-02-08 13:25:00,75.28,75.32,75.26,75.26,10156.0,70.2764,70.3138,70.2578,70.2578,10156.0
2024-02-08 13:30:00,75.26,75.27,75.19,75.26,11248.0,70.2578,70.2671,70.1924,70.2578,11248.0
2024-02-08 13:35:00,75.26,75.31,75.26,75.29,8178.0,70.2578,70.3044,70.2578,70.2858,8178.0
2024-02-08 13:40:00,75.31,75.32,75.23,75.23,22349.0,70.3044,70.3138,70.2297,70.2297,22349.0
2024-02-08 13:45:00,75.22,75.3,75.19,75.26,6499.0,70.2204,70.2951,70.1924,70.2578,6499.0
2024-02-08 13:50:00,75.27,75.28,75.16,75.16,10002.0,70.2671,70.2764,70.1644,70.1644,10002.0
2024-02-08 13:55:00,75.15,75.19,75.14,75.19,10261.0,70.1551,70.1924,70.1457,70.1924,10261.0
2024-02-08 14:00:00,75.19,75.26,75.19,75.22,7003.0,70.1924,70.2578,70.1924,70.2204,7003.0
2024-02-08 14:05:00,75.22,75.43,75.22,75.42,12640.0,70.2204,70.4165,70.2204,70.4071,12640.0
2024-02-08 14:10:00,75.43,75.5,75.42,75.45,5736.0,70.4165,70.4818,70.4071,70.4351,5736.0
2024-02-08 14:15:00,75.45,75.56,75.44,75.51,21216.0,70.4351,70.5378,70.4258,70.4911,21216.0
2024-02-08 14:20:00,75.52,75.52,75.36,75.36,4769.0,70.5005,70.5005,70.3511,70.3511,4769.0
2024-02-08 14:25:00,75.36,75.4,75.34,75.34,11839.0,70.3511,70.3884,70.3324,70.3324,11839.0
2024-02-08 14:30:00,75.33,75.34,75.24,75.26,9009.0,70.3231,70.3324,70.2391,70.2578,9009.0
2024-02-08 14:35:00,75.25,75.41,75.17,75.4,22153.0,70.2484,70.3978,70.1737,70.3884,22153.0
2024-02-08 14:40:00,75.39,75.4,75.36,75.38,7095.0,70.3791,70.3884,70.3511,70.3698,7095.0
2024-02-08 14:45:00,75.39,75.4,75.36,75.36,10862.0,70.3791,70.3884,70.3511,70.3511,10862.0
2024-02-08 14:50:00,75.34,75.37,75.33,75.33,8604.0,70.3324,70.3604,70.3231,70.3231,8604.0
2024-02-08 14:55:00,75.32,75.36,75.28,75.35,15763.0,70.3138,70.3511,70.2764,70.3418,15763.0
2024-02-08 15:00:00,75.35,75.42,75.33,75.37,10135.0,70.3418,70.4071,70.3231,70.3604,10135.0
2024-02-08 15:05:00,75.35,75.4,75.3,75.37,21756.0,70.3418,70.3884,70.2951,70.3604,21756.0
2024-02-08 15:10:00,75.35,75.41,75.35,75.37,8215.0,70.3418,70.3978,70.3418,70.3604,8215.0
2024-02-08 15:15:00,75.39,75.54,75.39,75.49,8312.0,70.3791,70.5191,70.3791,70.4725,8312.0
2024-02-08 15:20:00,75.49,75.59,75.49,75.53,16577.0,70.4725,70.5658,70.4725,70.5098,16577.0
2024-02-08 15:25:00,75.53,75.54,75.46,75.47,16015.0,70.5098,70.5191,70.4445,70.4538,16015.0
2024-02-08 15:30:00,75.47,75.51,75.43,75.5,22924.0,70.4538,70.4911,70.4165,70.4818,22924.0
2024-02-08 15:35:00,75.49,75.51,75.45,75.47,16696.0,70.4725,70.4911,70.4351,70.4538,16696.0
2024-02-08 15:40:00,75.46,75.57,75.45,75.53,30082.0,70.4445,70.5471,70.4351,70.5098,30082.0
2024-02-08 15:45:00,75.53,75.63,75.49,75.49,35025.0,70.5098,70.6032,70.4725,70.4725,35025.0
2024-02-08 15:50:00,75.5,75.57,75.49,75.53,60090.0,70.4818,70.5471,70.4725,70.5098,60090.0
2024-02-08 15:55:00,75.52,75.61,75.48,75.48,123207.0,70.5005,70.5845,70.4631,70.4631,123207.0
2024-02-09 09:30:00,75.5,75.5,75.14,75.17,26281.0,70.4818,70.4818,70.1457,70.1737,26281.0
2024-02-09 09:35:00,75.23,75.41,75.08,75.13,13168.0,70.2297,70.3978,70.0897,70.1364,13168.0
2024-02-09 09:40:00,75.12,75.23,75.1,75.22,4185.0,70.1271,70.2297,70.1084,70.2204,4185.0
2024-02-09 09:45:00,75.12,75.18,74.9,74.98,11390.0,70.1271,70.1831,69.9217,69.9964,11390.0
2024-02-09 09:50:00,75.03,75.03,74.87,74.87,3473.0,70.043,70.043,69.8937,69.8937,3473.0
2024-02-09 09:55:00,74.91,75.14,74.9,75.14,8251.0,69.931,70.1457,69.9217,70.1457,8251.0
2024-02-09 10:00:00,75.14,75.37,75.09,75.37,10181.0,70.1457,70.3604,70.0991,70.3604,10181.0
2024-02-09 10:05:00,75.4,75.46,75.3,75.4,6899.0,70.3884,70.4445,70.2951,70.3884,6899.0
2024-02-09 10:10:00,75.38,75.57,75.33,75.37,15975.0,70.3698,70.5471,70.3231,70.3604,15975.0
2024-02-09 10:15:00,75.34,75.39,75.19,75.29,6958.0,70.3324,70.3791,70.1924,70.2858,6958.0
2024-02-09 10:20:00,75.25,75.31,75.2,75.3,7137.0,70.2484,70.3044,70.2017,70.2951,7137.0
2024-02-09 10:25:00,75.28,75.42,75.27,75.35,7488.0,70.2764,70.4071,70.2671,70.3418,7488.0
2024-02-09 10:30:00,75.37,75.48,75.36,75.48,7070.0,70.3604,70.4631,70.3511,70.4631,7070.0
2024-02-09 10:35:00,75.49,75.55,75.4,75.43,9000.0,70.4725,70.5285,70.3884,70.4165,9000.0
2024-02-09 10:40:00,75.41,75.42,75.19,75.22,3557.0,70.3978,70.4071,70.1924,70.2204,3557.0
2024-02-09 10:45:00,75.21,75.32,75.21,75.25,5425.0,70.2111,70.3138,70.2111,70.2484,5425.0
2024-02-09 10:50:00,75.24,75.26,75.15,75.2,5971.0,70.2391,70.2578,70.1551,70.2017,5971.0
2024-02-09 10:55:00,75.2,75.2,75.15,75.18,5344.0,70.2017,70.2017,70.1551,70.1831,5344.0
2024-02-09 11:00:00,75.18,75.21,75.1,75.19,6672.0,70.1831,70.2111,70.1084,70.1924,6672.0
2024-02-09 11:05:00,75.2,75.2,75.12,75.14,4130.0,70.2017,70.2017,70.1271,70.1457,4130.0
2024-02-09 11:10:00,75.17,75.19,75.05,75.05,5097.0,70.1737,70.1924,70.0617,70.0617,5097.0
2024-02-09 11:15:00,75.06,75.07,74.92,74.93,10825.0,70.071,70.0804,69.9404,69.9497,10825.0
2024-02-09 11:20:00,74.91,74.96,74.79,74.79,7509.0,69.931,69.9777,69.819,69.819,7509.0
2024-02-09 11:25:00,74.79,74.88,74.76,74.85,7755.0,69.819,69.903,69.791,69.875,7755.0
2024-02-09 11:30:00,74.85,74.92,74.8,74.89,6577.0,69.875,69.9404,69.8283,69.9123,6577.0
2024-02-09 11:35:00,74.9,74.92,74.86,74.92,4504.0,69.9217,69.9404,69.8843,69.9404,4504.0
2024-02-09 11:40:00,74.92,74.99,74.84,74.89,5057.0,69.9404,70.0057,69.8657,69.9123,5057.0
2024-02-09 11:45:00,74.88,74.96,74.88,74.95,4495.0,69.903,69.9777,69.903,69.9684,4495.0
2024-02-09 11:50:00,74.95,74.95,74.87,74.88,6138.0,69.9684,69.9684,69.8937,69.903,6138.0
2024-02-09 11:55:00,74.86,75.01,74.86,75.01,5045.0,69.8843,70.0244,69.8843,70.0244,5045.0
2024-02-09 12:00:00,75.05,75.05,74.96,74.97,7684.0,70.0617,70.0617,69.9777,69.987,7684.0
2024-02-09 12:05:00,74.97,75.07,74.96,75.07,7011.0,69.987,70.0804,69.9777,70.0804,7011.0
2024-02-09 12:10:00,75.07,75.13,75.07,75.12,3786.0,70.0804,70.1364,70.0804,70.1271,3786.0
2024-02-09 12:15:00,75.15,75.21,75.13,75.21,4382.0,70.1551,70.2111,70.1364,70.2111,4382.0
2024-02-09 12:20:00,75.22,75.25,75.19,75.21,5421.0,70.2204,70.2484,70.1924,70.2111,5421.0
2024-02-09 12:25:00,75.2,75.34,75.2,75.33,3017.0,70.2017,70.3324,70.2017,70.3231,3017.0
2024-02-09 12:30:00,75.31,75.32,75.19,75.19,5442.0,70.3044,70.3138,70.1924,70.1924,5442.0
2024-02-09 12:35:00,75.19,75.2,75.13,75.14,4922.0,70.1924,70.2017,70.1364,70.1457,4922.0
2024-02-09 12:40:00,75.14,75.23,75.14,75.23,4312.0,70.1457,70.2297,70.1457,70.2297,4312.0
2024-02-09 12:45:00,75.26,75.27,75.12,75.13,3378.0,70.2578,70.2671,70.1271,70.1364,3378.0
2024-02-09 12:50:00,75.15,75.2,75.1,75.18,4778.0,70.1551,70.2017,70.1084,70.1831,4778.0
2024-02-09 12:55:00,75.17,75.23,75.17,75.22,5176.0,70.1737,70.2297,70.1737,70.2204,5176.0
2024-02-09 13:00:00,75.23,75.32,75.19,75.32,6007.0,70.2297,70.3138,70.1924,70.3138,6007.0
2024-02-09 13:05:00,75.32,75.32,75.27,75.32,1400.0,70.3138,70.3138,70.2671,70.3138,1400.0
2024-02-09 13:10:00,75.35,75.41,75.3,75.33,8511.0,70.3418,70.3978,70.2951,70.3231,8511.0
2024-02-09 13:15:00,75.32,75.35,75.2,75.27,6382.0,70.3138,70.3418,70.2017,70.2671,6382.0
2024-02-09 13:20:00,75.28,75.32,75.24,75.31,5490.0,70.2764,70.3138,70.2391,70.3044,5490.0
2024-02-09 13:25:00,75.31,75.31,75.22,75.3,4943.0,70.3044,70.3044,70.2204,70.2951,4943.0
2024-02-09 13:30:00,75.31,75.32,75.2,75.23,3179.0,70.3044,70.3138,70.2017,70.2297,3179.0
2024-02-09 13:35:00,75.2,75.3,75.19,75.28,29988.0,70.2017,70.2951,70.1924,70.2764,29988.0
2024-02-09 13:40:00,75.28,75.35,75.26,75.32,6129.0,70.2764,70.3418,70.2578,70.3138,6129.0
2024-02-09 13:45:00,75.32,75.39,75.32,75.38,4356.0,70.3138,70.3791,70.3138,70.3698,4356.0
2024-02-09 13:50:00,75.35,75.37,75.28,75.31,12303.0,70.3418,70.3604,70.2764,70.3044,12303.0
2024-02-09 13:55:00,75.31,75.33,75.3,75.31,6835.0,70.3044,70.3231,70.2951,70.3044,6835.0
2024-02-09 14:00:00,75.31,75.41,75.31,75.39,18612.0,70.3044,70.3978,70.3044,70.3791,18612.0
2024-02-09 14:05:00,75.4,75.44,75.37,75.43,7263.0,70.3884,70.4258,70.3604,70.4165,7263.0
2024-02-09 14:10:00,75.43,75.52,75.41,75.52,12389.0,70.4165,70.5005,70.3978,70.5005,12389.0
2024-02-09 14:15:00,75.51,75.53,75.42,75.45,4412.0,70.4911,70.5098,70.4071,70.4351,4412.0
2024-02-09 14:20:00,75.43,75.5,75.38,75.39,5559.0,70.4165,70.4818,70.3698,70.3791,5559.0
2024-02-09 14:25:00,75.38,75.42,75.35,75.36,7096.0,70.3698,70.4071,70.3418,70.3511,7096.0
2024-02-09 14:30:00,75.36,75.41,75.31,75.4,8914.0,70.3511,70.3978,70.3044,70.3884,8914.0
2024-02-09 14:35:00,75.39,75.42,75.35,75.42,5842.0,70.3791,70.4071,70.3418,70.4071,5842.0
2024-02-09 14:40:00,75.44,75.5,75.44,75.49,4734.0,70.4258,70.4818,70.4258,70.4725,4734.0
2024-02-09 14:45:00,75.48,75.49,75.37,75.37,6902.0,70.4631,70.4725,70.3604,70.3604,6902.0
2024-02-09 14:50:00,75.37,75.4,75.35,75.38,6536.0,70.3604,70.3884,70.3418,70.3698,6536.0
2024-02-09 14:55:00,75.37,75.37,75.28,75.32,6628.0,70.3604,70.3604,70.2764,70.3138,6628.0
2024-02-09 15:00:00,75.32,75.37,75.26,75.36,24525.0,70.3138,70.3604,70.2578,70.3511,24525.0
2024-02-09 15:05:00,75.35,75.41,75.29,75.41,6141.0,70.3418,70.3978,70.2858,70.3978,6141.0
2024-02-09 15:10:00,75.42,75.53,75.39,75.52,9800.0,70.4071,70.5098,70.3791,70.5005,9800.0
2024-02-09 15:15:00,75.51,75.54,75.48,75.52,6327.0,70.4911,70.5191,70.4631,70.5005,6327.0
2024-02-09 15:20:00,75.52,75.55,75.43,75.45,15739.0,70.5005,70.5285,70.4165,70.4351,15739.0
2024-02-09 15:25:00,75.45,75.46,75.4,75.43,19601.0,70.4351,70.4445,70.3884,70.4165,19601.0
2024-02-09 15:30:00,75.42,75.44,75.34,75.4,19982.0,70.4071,70.4258,70.3324,70.3884,19982.0
2024-02-09 15:35:00,75.4,75.44,75.36,75.43,20779.0,70.3884,70.4258,70.3511,70.4165,20779.0
2024-02-09 15:40:00,75.42,75.43,75.35,75.36,18040.0,70.4071,70.4165,70.3418,70.3511,18040.0
2024-02-09 15:45:00,75.35,75.55,75.35,75.52,39720.0,70.3418,70.5285,70.3418,70.5005,39720.0
2024-02-09 15:50:00,75.49,75.62,75.48,75.61,42282.0,70.4725,70.5938,70.4631,70.5845,42282.0
2024-02-09 15:55:00,75.62,75.68,75.54,75.59,89398.0,70.5938,70.6498,70.5191,70.5658,89398.0
2024-02-12 09:30:00,75.79,75.79,74.67,74.73,69402.0,70.7525,70.7525,69.707,69.763,69402.0
2024-02-12 09:35:00,74.73,75.64,74.73,75.45,17168.0,69.763,70.6125,69.763,70.4351,17168.0
2024-02-12 09:40:00,75.51,75.61,75.26,75.57,16039.0,70.4911,70.5845,70.2578,70.5471,16039.0
2024-02-12 09:45:00,75.59,75.98,75.55,75.86,15580.0,70.5658,70.9299,70.5285,70.8179,15580.0
2024-02-12 09:50:00,75.88,76.02,75.83,75.87,33282.0,70.8365,70.9672,70.7899,70.8272,33282.0
2024-02-12 09:55:00,75.87,76.1,75.73,76.04,64704.0,70.8272,71.0419,70.6965,70.9859,64704.0
2024-02-12 10:00:00,76.08,76.18,76.05,76.1,8458.0,71.0233,71.1166,70.9952,71.0419,8458.0
2024-02-12 10:05:00,76.09,76.38,75.86,76.36,9430.0,71.0326,71.3033,70.8179,71.2846,9430.0
2024-02-12 10:10:00,76.38,76.57,76.3,76.51,25116.0,71.3033,71.4807,71.2286,71.4247,25116.0
2024-02-12 10:15:00,76.51,76.54,76.28,76.4,39457.0,71.4247,71.4527,71.21,71.322,39457.0
2024-02-12 10:20:00,76.42,76.62,76.42,76.48,10019.0,71.3407,71.5274,71.3407,71.3967,10019.0
2024-02-12 10:25:00,76.49,76.49,76.29,76.29,7128.0,71.406,71.406,71.2193,71.2193,7128.0
2024-02-12 10:30:00,76.3,76.44,76.19,76.27,7822.0,71.2286,71.3593,71.1259,71.2006,7822.0
2024-02-12 10:35:00,76.28,76.39,76.27,76.32,8357.0,71.21,71.3126,71.2006,71.2473,8357.0
2024-02-12 10:40:00,76.33,76.33,76.12,76.13,9722.0,71.2566,71.2566,71.0606,71.0699,9722.0
2024-02-12 10:45:00,76.08,76.3,76.07,76.25,12877.0,71.0233,71.2286,71.0139,71.182,12877.0
2024-02-12 10:50:00,76.22,76.35,76.2,76.35,10883.0,71.1539,71.2753,71.1353,71.2753,10883.0
2024-02-12 10:55:00,76.37,76.62,76.36,76.6,9701.0,71.294,71.5274,71.2846,71.5087,9701.0
2024-02-12 11:00:00,76.59,76.77,76.57,76.69,28638.0,71.4994,71.6674,71.4807,71.5927,28638.0
2024-02-12 11:05:00,76.7,76.95,76.68,76.95,25938.0,71.602,71.8354,71.5834,71.8354,25938.0
2024-02-12 11:10:00,76.97,76.97,76.69,76.7,34693.0,71.8541,71.8541,71.5927,71.602,34693.0
2024-02-12 11:15:00,76.73,76.86,76.7,76.8,12237.0,71.63,71.7514,71.602,71.6954,12237.0
2024-02-12 11:20:00,76.79,76.94,76.76,76.9,10200.0,71.6861,71.8261,71.6581,71.7887,10200.0
2024-02-12 11:25:00,76.88,77.04,76.85,77.04,20688.0,71.7701,71.9194,71.7421,71.9194,20688.0
2024-02-12 11:30:00,77.04,77.15,77.02,77.14,19077.0,71.9194,72.0221,71.9008,72.0128,19077.0
2024-02-12 11:35:00,77.14,77.15,76.99,77.0,21856.0,72.0128,72.0221,71.8728,71.8821,21856.0
2024-02-12 11:40:00,77.01,77.05,76.97,76.98,12693.0,71.8914,71.9288,71.8541,71.8634,12693.0
2024-02-12 11:45:00,76.98,77.06,76.97,77.02,9499.0,71.8634,71.9381,71.8541,71.9008,9499.0
2024-02-12 11:50:00,77.0,77.03,76.97,76.98,6865.0,71.8821,71.9101,71.8541,71.8634,6865.0
2024-02-12 11:55:00,76.98,77.0,76.89,76.94,14300.0,71.8634,71.8821,71.7794,71.8261,14300.0
2024-02-12 12:00:00,76.93,77.02,76.86,76.93,10684.0,71.8168,71.9008,71.7514,71.8168,10684.0
2024-02-12 12:05:00,76.95,76.97,76.84,76.84,9287.0,71.8354,71.8541,71.7327,71.7327,9287.0
2024-02-12 12:10:00,76.86,76.92,76.71,76.72,4913.0,71.7514,71.8074,71.6114,71.6207,4913.0
2024-02-12 12:15:00,76.74,76.8,76.73,76.78,5155.0,71.6394,71.6954,71.63,71.6767,5155.0
2024-02-12 12:20:00,76.78,76.79,76.63,76.75,22483.0,71.6767,71.6861,71.5367,71.6487,22483.0
2024-02-12 12:25:00,76.72,76.72,76.59,76.67,14698.0,71.6207,71.6207,71.4994,71.574,14698.0
2024-02-12 12:30:00,76.64,76.66,76.58,76.62,13152.0,71.546,71.5647,71.49,71.5274,13152.0
2024-02-12 12:35:00,76.61,76.67,76.58,76.65,8439.0,71.518,71.574,71.49,71.5554,8439.0
2024-02-12 12:40:00,76.63,76.66,76.58,76.63,6281.0,71.5367,71.5647,71.49,71.5367,6281.0
2024-02-12 12:45:00,76.62,76.73,76.59,76.67,10209.0,71.5274,71.63,71.4994,71.574,10209.0
2024-02-12 12:50:00,76.66,76.75,76.64,76.68,20978.0,71.5647,71.6487,71.546,71.5834,20978.0
2024-02-12 12:55:00,76.68,76.72,76.61,76.7,9914.0,71.5834,71.6207,71.518,71.602,9914.0
2024-02-12 13:00:00,76.71,76.72,76.66,76.7,6836.0,71.6114,71.6207,71.5647,71.602,6836.0
2024-02-12 13:05:00,76.69,76.88,76.68,76.88,8753.0,71.5927,71.7701,71.5834,71.7701,8753.0
2024-02-12 13:10:00,76.87,76.9,76.82,76.87,6749.0,71.7607,71.7887,71.7141,71.7607,6749.0
2024-02-12 13:15:00,76.88,76.89,76.84,76.84,4022.0,71.7701,71.7794,71.7327,71.7327,4022.0
2024-02-12 13:20:00,76.87,76.95,76.82,76.82,14814.0,71.7607,71.8354,71.7141,71.7141,14814.0
2024-02-12 13:25:00,76.82,76.85,76.75,76.84,11854.0,71.7141,71.7421,71.6487,71.7327,11854.0
2024-02-12 13:30:00,76.84,76.99,76.82,76.97,34887.0,71.7327,71.8728,71.7141,71.8541,34887.0
2024-02-12 13:35:00,76.95,76.96,76.86,76.86,11628.0,71.8354,71.8448,71.7514,71.7514,11628.0
2024-02-12 13:40:00,76.86,76.96,76.8,76.81,14403.0,71.7514,71.8448,71.6954,71.7047,14403.0
2024-02-12 13:45:00,76.81,76.89,76.8,76.85,9115.0,71.7047,71.7794,71.6954,71.7421,9115.0
2024-02-12 13:50:00,76.84,76.84,76.73,76.77,11165.0,71.7327,71.7327,71.63,71.6674,11165.0
2024-02-12 13:55:00,76.78,76.83,76.74,76.79,12117.0,71.6767,71.7234,71.6394,71.6861,12117.0
2024-02-12 14:00:00,76.78,76.86,76.78,76.82,10591.0,71.6767,71.7514,71.6767,71.7141,10591.0
2024-02-12 14:05:00,76.83,76.85,76.8,76.8,10884.0,71.7234,71.7421,71.6954,71.6954,10884.0
2024-02-12 14:10:00,76.8,76.85,76.77,76.84,8537.0,71.6954,71.7421,71.6674,71.7327,8537.0
2024-02-12 14:15:00,76.86,76.89,76.6,76.61,22079.0,71.7514,71.7794,71.5087,71.518,22079.0
2024-02-12 14:20:00,76.56,76.69,76.54,76.56,26489.0,71.4713,71.5927,71.4527,71.4713,26489.0
2024-02-12 14:25:00,76.56,76.63,76.48,76.56,11445.0,71.4713,71.5367,71.3967,71.4713,11445.0
2024-02-12 14:30:00,76.56,76.62,76.51,76.51,14380.0,71.4713,71.5274,71.4247,71.4247,14380.0
2024-02-12 14:35:00,76.51,76.57,76.47,76.47,7263.0,71.4247,71.4807,71.3873,71.3873,7263.0
2024-02-12 14:40:00,76.47,76.64,76.46,76.64,8650.0,71.3873,71.546,71.378,71.546,8650.0
2024-02-12 14:45:00,76.64,76.64,76.44,76.44,22441.0,71.546,71.546,71.3593,71.3593,22441.0
2024-02-12 14:50:00,76.44,76.5,76.39,76.43,9320.0,71.3593,71.4153,71.3126,71.35,9320.0
2024-02-12 14:55:00,76.41,76.46,76.39,76.44,11061.0,71.3313,71.378,71.3126,71.3593,11061.0
2024-02-12 15:00:00,76.45,76.52,76.36,76.39,16342.0,71.3687,71.434,71.2846,71.3126,16342.0
2024-02-12 15:05:00,76.41,76.44,76.38,76.4,5568.0,71.3313,71.3593,71.3033,71.322,5568.0
2024-02-12 15:10:00,76.4,76.44,76.32,76.32,12769.0,71.322,71.3593,71.2473,71.2473,12769.0
2024-02-12 15:15:00,76.31,76.35,76.28,76.31,12734.0,71.238,71.2753,71.21,71.238,12734.0
2024-02-12 15:20:00,76.31,76.31,76.18,76.2,19717.0,71.238,71.238,71.1166,71.1353,19717.0
2024-02-12 15:25:00,76.18,76.21,76.13,76.15,21249.0,71.1166,71.1446,71.0699,71.0886,21249.0
2024-02-12 15:30:00,76.16,76.23,76.11,76.21,33547.0,71.0979,71.1633,71.0513,71.1446,33547.0
2024-02-12 15:35:00,76.2,76.24,76.12,76.14,29877.0,71.1353,71.1726,71.0606,71.0793,29877.0
2024-02-12 15:40:00,76.14,76.26,76.13,76.2,30556.0,71.0793,71.1913,71.0699,71.1353,30556.0
2024-02-12 15:45:00,76.2,76.23,76.06,76.06,34238.0,71.1353,71.1633,71.0046,71.0046,34238.0
2024-02-12 15:50:00,76.07,76.16,76.01,76.07,52837.0,71.0139,71.0979,70.9579,71.0139,52837.0
2024-02-12 15:55:00,76.07,76.07,75.85,75.91,179883.0,71.0139,71.0139,70.8085,70.8646,179883.0
2024-02-13 09:30:00,74.06,74.67,73.44,74.46,66632.0,69.1375,69.707,68.5587,69.5109,66632.0
2024-02-13 09:35:00,74.45,74.51,74.08,74.09,6376.0,69.5016,69.5576,69.1562,69.1655,6376.0
2024-02-13 09:40:00,74.11,74.27,74.03,74.05,10745.0,69.1842,69.3336,69.1095,69.1282,10745.0
2024-02-13 09:45:00,74.0,74.15,73.94,74.03,7986.0,69.0815,69.2215,69.0255,69.1095,7986.0
2024-02-13 09:50:00,74.03,74.13,73.6,73.67,14311.0,69.1095,69.2029,68.7081,68.7734,14311.0
2024-02-13 09:55:00,73.62,73.62,73.21,73.21,27621.0,68.7268,68.7268,68.344,68.344,27621.0
2024-02-13 10:00:00,73.23,73.62,73.05,73.47,19518.0,68.3627,68.7268,68.1946,68.5867,19518.0
2024-02-13 10:05:00,73.4,73.46,73.25,73.25,10205.0,68.5214,68.5774,68.3814,68.3814,10205.0
2024-02-13 10:10:00,73.24,73.43,73.17,73.33,12068.0,68.372,68.5494,68.3067,68.456,12068.0
2024-02-13 10:15:00,73.31,73.33,73.09,73.12,13978.0,68.4374,68.456,68.232,68.26,13978.0
2024-02-13 10:20:00,73.14,73.3,73.05,73.28,23987.0,68.2787,68.428,68.1946,68.4094,23987.0
2024-02-13 10:25:00,73.25,73.44,73.24,73.42,20691.0,68.3814,68.5587,68.372,68.5401,20691.0
2024-02-13 10:30:00,73.43,73.46,73.31,73.44,15651.0,68.5494,68.5774,68.4374,68.5587,15651.0
2024-02-13 10:35:00,73.45,73.45,73.18,73.3,20384.0,68.5681,68.5681,68.316,68.428,20384.0
2024-02-13 10:40:00,73.35,73.41,73.29,73.39,11583.0,68.4747,68.5307,68.4187,68.512,11583.0
2024-02-13 10:45:00,73.39,73.39,73.26,73.26,11783.0,68.512,68.512,68.3907,68.3907,11783.0
2024-02-13 10:50:00,73.28,73.35,73.15,73.3,15074.0,68.4094,68.4747,68.288,68.428,15074.0
2024-02-13 10:55:00,73.28,73.28,73.09,73.23,13587.0,68.4094,68.4094,68.232,68.3627,13587.0
2024-02-13 11:00:00,73.24,73.39,73.2,73.34,9993.0,68.372,68.512,68.3347,68.4654,9993.0
2024-02-13 11:05:00,73.32,73.46,73.31,73.46,9763.0,68.4467,68.5774,68.4374,68.5774,9763.0
2024-02-13 11:10:00,73.44,73.52,73.41,73.51,15403.0,68.5587,68.6334,68.5307,68.6241,15403.0
2024-02-13 11:15:00,73.52,73.58,73.48,73.55,7375.0,68.6334,68.6894,68.5961,68.6614,7375.0
2024-02-13 11:20:00,73.55,73.7,73.48,73.66,5988.0,68.6614,68.8014,68.5961,68.7641,5988.0
2024-02-13 11:25:00,73.67,73.76,73.63,73.64,13789.0,68.7734,68.8575,68.7361,68.7454,13789.0
2024-02-13 11:30:00,73.61,73.74,73.59,73.71,24733.0,68.7174,68.8388,68.6988,68.8108,24733.0
2024-02-13 11:35:00,73.69,73.8,73.6,73.8,9561.0,68.7921,68.8948,68.7081,68.8948,9561.0
2024-02-13 11:40:00,73.77,73.88,73.75,73.84,19338.0,68.8668,68.9695,68.8481,68.9321,19338.0
2024-02-13 11:45:00,73.83,73.9,73.79,73.8,8074.0,68.9228,68.9881,68.8855,68.8948,8074.0
2024-02-13 11:50:00,73.79,73.79,73.44,73.49,7643.0,68.8855,68.8855,68.5587,68.6054,7643.0
2024-02-13 11:55:00,73.49,73.58,73.45,73.5,11566.0,68.6054,68.6894,68.5681,68.6147,11566.0
2024-02-13 12:00:00,73.49,73.57,73.39,73.48,9962.0,68.6054,68.6801,68.512,68.5961,9962.0
2024-02-13 12:05:00,73.45,73.55,73.45,73.53,3695.0,68.5681,68.6614,68.5681,68.6427,3695.0
2024-02-13 12:10:00,73.55,73.62,73.49,73.62,5903.0,68.6614,68.7268,68.6054,68.7268,5903.0
2024-02-13 12:15:00,73.64,73.68,73.58,73.61,2987.0,68.7454,68.7828,68.6894,68.7174,2987.0
2024-02-13 12:20:00,73.61,73.74,73.61,73.74,7168.0,68.7174,68.8388,68.7174,68.8388,7168.0
2024-02-13 12:25:00,73.75,73.8,73.68,73.76,10639.0,68.8481,68.8948,68.7828,68.8575,10639.0
2024-02-13 12:30:00,73.76,73.85,73.73,73.84,12438.0,68.8575,68.9415,68.8294,68.9321,12438.0
2024-02-13 12:35:00,73.81,73.95,73.77,73.87,13067.0,68.9041,69.0348,68.8668,68.9601,13067.0
2024-02-13 12:40:00,73.87,73.91,73.84,73.9,5834.0,68.9601,68.9975,68.9321,68.9881,5834.0
2024-02-13 12:45:00,73.92,73.92,73.83,73.84,3548.0,69.0068,69.0068,68.9228,68.9321,3548.0
2024-02-13 12:50:00,73.81,73.84,73.7,73.7,5497.0,68.9041,68.9321,68.8014,68.8014,5497.0
2024-02-13 12:55:00,73.67,73.8,73.61,73.8,14495.0,68.7734,68.8948,68.7174,68.8948,14495.0
2024-02-13 13:00:00,73.79,73.79,73.61,73.61,3665.0,68.8855,68.8855,68.7174,68.7174,3665.0
2024-02-13 13:05:00,73.64,73.65,73.54,73.62,12746.0,68.7454,68.7548,68.6521,68.7268,12746.0
2024-02-13 13:10:00,73.62,73.68,73.57,73.68,6146.0,68.7268,68.7828,68.6801,68.7828,6146.0
2024-02-13 13:15:00,73.67,73.74,73.63,73.74,6386.0,68.7734,68.8388,68.7361,68.8388,6386.0
2024-02-13 13:20:00,73.74,73.74,73.67,73.7,6518.0,68.8388,68.8388,68.7734,68.8014,6518.0
2024-02-13 13:25:00,73.71,73.79,73.71,73.79,7107.0,68.8108,68.8855,68.8108,68.8855,7107.0
2024-02-13 13:30:00,73.78,73.8,73.72,73.74,4898.0,68.8761,68.8948,68.8201,68.8388,4898.0
2024-02-13 13:35:00,73.75,73.75,73.63,73.73,6653.0,68.8481,68.8481,68.7361,68.8294,6653.0
2024-02-13 13:40:00,73.74,73.74,73.67,73.69,2367.0,68.8388,68.8388,68.7734,68.7921,2367.0
2024-02-13 13:45:00,73.7,73.72,73.61,73.62,4932.0,68.8014,68.8201,68.7174,68.7268,4932.0
2024-02-13 13:50:00,73.62,73.66,73.55,73.59,6334.0,68.7268,68.7641,68.6614,68.6988,6334.0
2024-02-13 13:55:00,73.58,73.6,73.54,73.6,5214.0,68.6894,68.7081,68.6521,68.7081,5214.0
2024-02-13 14:00:00,73.6,73.7,73.55,73.61,24675.0,68.7081,68.8014,68.6614,68.7174,24675.0
2024-02-13 14:05:00,73.62,73.62,73.48,73.51,6199.0,68.7268,68.7268,68.5961,68.6241,6199.0
2024-02-13 14:10:00,73.49,73.49,73.35,73.35,18327.0,68.6054,68.6054,68.4747,68.4747,18327.0
2024-02-13 14:15:00,73.34,73.37,73.27,73.32,5859.0,68.4654,68.4934,68.4,68.4467,5859.0
2024-02-13 14:20:00,73.31,73.41,73.25,73.26,6800.0,68.4374,68.5307,68.3814,68.3907,6800.0
2024-02-13 14:25:00,73.23,73.29,73.18,73.28,11863.0,68.3627,68.4187,68.316,68.4094,11863.0
2024-02-13 14:30:00,73.28,73.55,73.27,73.55,11356.0,68.4094,68.6614,68.4,68.6614,11356.0
2024-02-13 14:35:00,73.53,73.54,73.45,73.54,6018.0,68.6427,68.6521,68.5681,68.6521,6018.0
2024-02-13 14:40:00,73.57,73.57,73.49,73.54,12588.0,68.6801,68.6801,68.6054,68.6521,12588.0
2024-02-13 14:45:00,73.51,73.52,73.34,73.34,8147.0,68.6241,68.6334,68.4654,68.4654,8147.0
2024-02-13 14:50:00,73.36,73.39,73.21,73.27,9091.0,68.484,68.512,68.344,68.4,9091.0
2024-02-13 14:55:00,73.27,73.34,73.21,73.33,9543.0,68.4,68.4654,68.344,68.456,9543.0
2024-02-13 15:00:00,73.32,73.38,73.29,73.33,8309.0,68.4467,68.5027,68.4187,68.456,8309.0
2024-02-13 15:05:00,73.34,73.46,73.34,73.45,11859.0,68.4654,68.5774,68.4654,68.5681,11859.0
2024-02-13 15:10:00,73.45,73.49,73.02,73.15,51343.0,68.5681,68.6054,68.1666,68.288,51343.0
2024-02-13 15:15:00,73.16,73.19,72.75,72.87,62358.0,68.2973,68.3253,67.9146,68.0266,62358.0
2024-02-13 15:20:00,72.88,73.02,72.85,72.98,25676.0,68.0359,68.1666,68.0079,68.1293,25676.0
2024-02-13 15:25:00,72.98,72.98,72.54,72.56,81628.0,68.1293,68.1293,67.7185,67.7372,81628.0
2024-02-13 15:30:00,72.54,72.69,72.43,72.68,95264.0,67.7185,67.8586,67.6159,67.8492,95264.0
2024-02-13 15:35:00,72.68,72.76,72.61,72.67,38219.0,67.8492,67.9239,67.7839,67.8399,38219.0
2024-02-13 15:40:00,72.65,72.78,72.64,72.77,43283.0,67.8212,67.9426,67.8119,67.9333,43283.0
2024-02-13 15:45:00,72.76,72.87,72.69,72.72,72061.0,67.9239,68.0266,67.8586,67.8866,72061.0
2024-02-13 15:50:00,72.72,72.81,72.63,72.69,105417.0,67.8866,67.9706,67.8026,67.8586,105417.0
2024-02-13 15:55:00,72.69,72.97,72.68,72.93,199089.0,67.8586,68.12,67.8492,68.0826,199089.0
2024-02-14 09:30:00,73.04,73.9,72.83,72.91,48816.0,68.1853,68.9881,67.9893,68.0639,48816.0
2024-02-14 09:35:00,72.97,73.04,72.71,72.8,12325.0,68.12,68.1853,67.8772,67.9613,12325.0
2024-02-14 09:40:00,72.77,73.03,72.76,72.87,25280.0,67.9333,68.176,67.9239,68.0266,25280.0
2024-02-14 09:45:00,72.86,72.96,72.8,72.87,10013.0,68.0173,68.1106,67.9613,68.0266,10013.0
2024-02-14 09:50:00,72.9,73.16,72.9,73.11,18804.0,68.0546,68.2973,68.0546,68.2507,18804.0
2024-02-14 09:55:00,73.1,73.11,72.94,73.01,9125.0,68.2413,68.2507,68.092,68.1573,9125.0
2024-02-14 10:00:00,73.02,73.04,72.88,73.0,9833.0,68.1666,68.1853,68.0359,68.148,9833.0
2024-02-14 10:05:00,73.0,73.13,72.95,73.12,20723.0,68.148,68.2693,68.1013,68.26,20723.0
2024-02-14 10:10:00,73.13,73.26,73.04,73.11,17508.0,68.2693,68.3907,68.1853,68.2507,17508.0
2024-02-14 10:15:00,73.08,73.36,73.07,73.29,10932.0,68.2226,68.484,68.2133,68.4187,10932.0
2024-02-14 10:20:00,73.33,73.45,73.27,73.29,11946.0,68.456,68.5681,68.4,68.4187,11946.0
2024-02-14 10:25:00,73.26,73.35,73.2,73.21,6419.0,68.3907,68.4747,68.3347,68.344,6419.0
2024-02-14 10:30:00,73.22,73.34,73.14,73.31,9621.0,68.3533,68.4654,68.2787,68.4374,9621.0
2024-02-14 10:35:00,73.34,73.39,73.18,73.21,10124.0,68.4654,68.512,68.316,68.344,10124.0
2024-02-14 10:40:00,73.24,73.25,73.12,73.19,13590.0,68.372,68.3814,68.26,68.3253,13590.0
2024-02-14 10:45:00,73.19,73.28,73.16,73.24,6368.0,68.3253,68.4094,68.2973,68.372,6368.0
2024-02-14 10:50:00,73.29,73.32,73.2,73.26,7763.0,68.4187,68.4467,68.3347,68.3907,7763.0
2024-02-14 10:55:00,73.23,73.31,73.19,73.29,4693.0,68.3627,68.4374,68.3253,68.4187,4693.0
2024-02-14 11:00:00,73.28,73.3,73.18,73.28,9717.0,68.4094,68.428,68.316,68.4094,9717.0
2024-02-14 11:05:00,73.27,73.37,73.22,73.3,9265.0,68.4,68.4934,68.3533,68.428,9265.0
2024-02-14 11:10:00,73.33,73.5,73.32,73.42,8100.0,68.456,68.6147,68.4467,68.5401,8100.0
2024-02-14 11:15:00,73.4,73.57,73.39,73.51,16916.0,68.5214,68.6801,68.512,68.6241,16916.0
2024-02-14 11:20:00,73.48,73.6,73.46,73.52,15939.0,68.5961,68.7081,68.5774,68.6334,15939.0
2024-02-14 11:25:00,73.52,73.73,73.5,73.73,18804.0,68.6334,68.8294,68.6147,68.8294,18804.0
2024-02-14 11:30:00,73.71,73.84,73.68,73.84,8241.0,68.8108,68.9321,68.7828,68.9321,8241.0
2024-02-14 11:35:00,73.82,73.84,73.77,73.82,9580.0,68.9135,68.9321,68.8668,68.9135,9580.0
2024-02-14 11:40:00,73.82,73.87,73.72,73.77,12106.0,68.9135,68.9601,68.8201,68.8668,12106.0
2024-02-14 11:45:00,73.78,73.83,73.68,73.82,5938.0,68.8761,68.9228,68.7828,68.9135,5938.0
2024-02-14 11:50:00,73.82,73.96,73.82,73.91,9249.0,68.9135,69.0442,68.9135,68.9975,9249.0
2024-02-14 11:55:00,73.91,73.92,73.8,73.84,7341.0,68.9975,69.0068,68.8948,68.9321,7341.0
2024-02-14 12:00:00,73.85,73.86,73.72,73.73,7427.0,68.9415,68.9508,68.8201,68.8294,7427.0
2024-02-14 12:05:00,73.72,73.77,73.65,73.76,5357.0,68.8201,68.8668,68.7548,68.8575,5357.0
2024-02-14 12:10:00,73.75,73.81,73.69,73.7,5184.0,68.8481,68.9041,68.7921,68.8014,5184.0
2024-02-14 12:15:00,73.7,73.71,73.63,73.68,14617.0,68.8014,68.8108,68.7361,68.7828,14617.0
2024-02-14 12:20:00,73.67,73.74,73.61,73.69,8882.0,68.7734,68.8388,68.7174,68.7921,8882.0
2024-02-14 12:25:00,73.69,73.86,73.66,73.85,6743.0,68.7921,68.9508,68.7641,68.9415,6743.0
2024-02-14 12:30:00,73.83,73.9,73.77,73.88,7594.0,68.9228,68.9881,68.8668,68.9695,7594.0
2024-02-14 12:35:00,73.87,73.87,73.63,73.66,12124.0,68.9601,68.9601,68.7361,68.7641,12124.0
2024-02-14 12:40:00,73.66,73.7,73.62,73.67,6057.0,68.7641,68.8014,68.7268,68.7734,6057.0
2024-02-14 12:45:00,73.65,73.72,73.62,73.72,10123.0,68.7548,68.8201,68.7268,68.8201,10123.0
2024-02-14 12:50:00,73.71,73.74,73.67,73.72,7475.0,68.8108,68.8388,68.7734,68.8201,7475.0
2024-02-14 12:55:00,73.74,73.83,73.72,73.83,4775.0,68.8388,68.9228,68.8201,68.9228,4775.0
2024-02-14 13:00:00,73.81,73.82,73.68,73.76,19218.0,68.9041,68.9135,68.7828,68.8575,19218.0
2024-02-14 13:05:00,73.75,73.76,73.68,73.69,10508.0,68.8481,68.8575,68.7828,68.7921,10508.0
2024-02-14 13:10:00,73.66,73.72,73.58,73.65,6864.0,68.7641,68.8201,68.6894,68.7548,6864.0
2024-02-14 13:15:00,73.65,73.73,73.63,73.69,8532.0,68.7548,68.8294,68.7361,68.7921,8532.0
2024-02-14 13:20:00,73.69,73.83,73.68,73.75,8097.0,68.7921,68.9228,68.7828,68.8481,8097.0
2024-02-14 13:25:00,73.76,73.85,73.76,73.84,8250.0,68.8575,68.9415,68.8575,68.9321,8250.0
2024-02-14 13:30:00,73.84,73.9,73.83,73.84,21554.0,68.9321,68.9881,68.9228,68.9321,21554.0
2024-02-14 13:35:00,73.84,73.98,73.84,73.96,8895.0,68.9321,69.0628,68.9321,69.0442,8895.0
2024-02-14 13:40:00,73.99,74.02,73.83,73.84,11662.0,69.0722,69.1002,68.9228,68.9321,11662.0
2024-02-14 13:45:00,73.86,74.03,73.85,74.02,7211.0,68.9508,69.1095,68.9415,69.1002,7211.0
2024-02-14 13:50:00,74.03,74.27,73.98,74.19,48173.0,69.1095,69.3336,69.0628,69.2589,48173.0
2024-02-14 13:55:00,74.21,74.23,74.11,74.16,8416.0,69.2775,69.2962,69.1842,69.2309,8416.0
2024-02-14 14:00:00,74.15,74.23,74.12,74.17,7863.0,69.2215,69.2962,69.1935,69.2402,7863.0
2024-02-14 14:05:00,74.14,74.18,74.05,74.07,10465.0,69.2122,69.2495,69.1282,69.1468,10465.0
2024-02-14 14:10:00,74.07,74.13,74.05,74.09,22077.0,69.1468,69.2029,69.1282,69.1655,22077.0
2024-02-14 14:15:00,74.09,74.16,74.06,74.12,17411.0,69.1655,69.2309,69.1375,69.1935,17411.0
2024-02-14 14:20:00,74.12,74.2,74.09,74.2,13687.0,69.1935,69.2682,69.1655,69.2682,13687.0
2024-02-14 14:25:00,74.22,74.31,74.21,74.25,12467.0,69.2869,69.3709,69.2775,69.3149,12467.0
2024-02-14 14:30:00,74.26,74.29,74.19,74.27,7402.0,69.3242,69.3522,69.2589,69.3336,7402.0
2024-02-14 14:35:00,74.25,74.4,74.23,74.33,8365.0,69.3149,69.4549,69.2962,69.3896,8365.0
2024-02-14 14:40:00,74.33,74.47,74.31,74.35,9786.0,69.3896,69.5203,69.3709,69.4082,9786.0
2024-02-14 14:45:00,74.36,74.39,74.31,74.34,9100.0,69.4176,69.4456,69.3709,69.3989,9100.0
2024-02-14 14:50:00,74.33,74.36,74.27,74.33,9398.0,69.3896,69.4176,69.3336,69.3896,9398.0
2024-02-14 14:55:00,74.31,74.39,74.25,74.39,9783.0,69.3709,69.4456,69.3149,69.4456,9783.0
2024-02-14 15:00:00,74.39,74.42,74.3,74.36,16457.0,69.4456,69.4736,69.3616,69.4176,16457.0
2024-02-14 15:05:00,74.37,74.42,74.32,74.32,11103.0,69.4269,69.4736,69.3802,69.3802,11103.0
2024-02-14 15:10:00,74.31,74.37,74.25,74.33,13817.0,69.3709,69.4269,69.3149,69.3896,13817.0
2024-02-14 15:15:00,74.34,74.39,74.26,74.29,14662.0,69.3989,69.4456,69.3242,69.3522,14662.0
2024-02-14 15:20:00,74.3,74.49,74.27,74.46,15649.0,69.3616,69.5389,69.3336,69.5109,15649.0
2024-02-14 15:25:00,74.47,74.54,74.42,74.45,27009.0,69.5203,69.5856,69.4736,69.5016,27009.0
2024-02-14 15:30:00,74.45,74.45,74.27,74.31,24675.0,69.5016,69.5016,69.3336,69.3709,24675.0
2024-02-14 15:35:00,74.31,74.42,74.31,74.41,24961.0,69.3709,69.4736,69.3709,69.4642,24961.0
2024-02-14 15:40:00,74.41,74.46,74.33,74.34,37527.0,69.4642,69.5109,69.3896,69.3989,37527.0
2024-02-14 15:45:00,74.34,74.48,74.31,74.44,56687.0,69.3989,69.5296,69.3709,69.4923,56687.0
2024-02-14 15:50:00,74.43,74.46,74.3,74.4,69313.0,69.4829,69.5109,69.3616,69.4549,69313.0
2024-02-14 15:55:00,74.41,74.64,74.39,74.6,168374.0,69.4642,69.679,69.4456,69.6416,168374.0
2024-02-15 09:30:00,74.79,74.98,74.61,74.76,33196.0,69.819,69.9964,69.651,69.791,33196.0
2024-02-15 09:35:00,74.77,75.02,74.49,75.02,17384.0,69.8003,70.0337,69.5389,70.0337,17384.0
2024-02-15 09:40:00,75.05,75.29,75.02,75.22,14547.0,70.0617,70.2858,70.0337,70.2204,14547.0
2024-02-15 09:45:00,75.17,75.49,75.12,75.31,6991.0,70.1737,70.4725,70.1271,70.3044,6991.0
2024-02-15 09:50:00,75.24,75.25,75.08,75.14,4047.0,70.2391,70.2484,70.0897,70.1457,4047.0
2024-02-15 09:55:00,75.18,75.25,75.07,75.08,4999.0,70.1831,70.2484,70.0804,70.0897,4999.0
2024-02-15 10:00:00,75.12,75.33,75.09,75.13,13852.0,70.1271,70.3231,70.0991,70.1364,13852.0
2024-02-15 10:05:00,75.13,75.5,75.05,75.5,8046.0,70.1364,70.4818,70.0617,70.4818,8046.0
2024-02-15 10:10:00,75.53,75.62,75.45,75.56,13422.0,70.5098,70.5938,70.4351,70.5378,13422.0
2024-02-15 10:15:00,75.53,75.72,75.48,75.63,21531.0,70.5098,70.6872,70.4631,70.6032,21531.0
2024-02-15 10:20:00,75.73,75.83,75.65,75.73,17696.0,70.6965,70.7899,70.6218,70.6965,17696.0
2024-02-15 10:25:00,75.77,75.78,75.52,75.53,7455.0,70.7339,70.7432,70.5005,70.5098,7455.0
2024-02-15 10:30:00,75.54,75.6,75.34,75.47,15062.0,70.5191,70.5752,70.3324,70.4538,15062.0
2024-02-15 10:35:00,75.47,75.52,75.37,75.52,9925.0,70.4538,70.5005,70.3604,70.5005,9925.0
2024-02-15 10:40:00,75.53,75.59,75.31,75.36,16083.0,70.5098,70.5658,70.3044,70.3511,16083.0
2024-02-15 10:45:00,75.36,75.45,75.3,75.43,11928.0,70.3511,70.4351,70.2951,70.4165,11928.0
2024-02-15 10:50:00,75.42,75.43,75.2,75.34,6532.0,70.4071,70.4165,70.2017,70.3324,6532.0
2024-02-15 10:55:00,75.31,75.31,75.18,75.22,13000.0,70.3044,70.3044,70.1831,70.2204,13000.0
2024-02-15 11:00:00,75.23,75.33,75.17,75.17,11564.0,70.2297,70.3231,70.1737,70.1737,11564.0
2024-02-15 11:05:00,75.19,75.23,75.05,75.05,9475.0,70.1924,70.2297,70.0617,70.0617,9475.0
2024-02-15 11:10:00,75.03,75.25,75.02,75.21,6446.0,70.043,70.2484,70.0337,70.2111,6446.0
2024-02-15 11:15:00,75.2,75.29,75.19,75.27,3207.0,70.2017,70.2858,70.1924,70.2671,3207.0
2024-02-15 11:20:00,75.24,75.3,75.2,75.22,7246.0,70.2391,70.2951,70.2017,70.2204,7246.0
2024-02-15 11:25:00,75.19,75.32,75.12,75.24,9805.0,70.1924,70.3138,70.1271,70.2391,9805.0
2024-02-15 11:30:00,75.23,75.26,75.09,75.17,10048.0,70.2297,70.2578,70.0991,70.1737,10048.0
2024-02-15 11:35:00,75.18,75.19,75.1,75.16,9101.0,70.1831,70.1924,70.1084,70.1644,9101.0
2024-02-15 11:40:00,75.17,75.17,75.03,75.05,7357.0,70.1737,70.1737,70.043,70.0617,7357.0
2024-02-15 11:45:00,75.06,75.15,75.05,75.12,12800.0,70.071,70.1551,70.0617,70.1271,12800.0
2024-02-15 11:50:00,75.12,75.12,75.05,75.1,6192.0,70.1271,70.1271,70.0617,70.1084,6192.0
2024-02-15 11:55:00,75.07,75.35,75.07,75.35,3581.0,70.0804,70.3418,70.0804,70.3418,3581.0
2024-02-15 12:00:00,75.35,75.48,75.31,75.48,3624.0,70.3418,70.4631,70.3044,70.4631,3624.0
2024-02-15 12:05:00,75.49,75.55,75.48,75.54,3037.0,70.4725,70.5285,70.4631,70.5191,3037.0
2024-02-15 12:10:00,75.56,75.62,75.53,75.62,4662.0,70.5378,70.5938,70.5098,70.5938,4662.0
2024-02-15 12:15:00,75.6,75.69,75.58,75.66,4947.0,70.5752,70.6592,70.5565,70.6312,4947.0
2024-02-15 12:20:00,75.65,75.68,75.57,75.6,5836.0,70.6218,70.6498,70.5471,70.5752,5836.0
2024-02-15 12:25:00,75.58,75.61,75.55,75.55,2549.0,70.5565,70.5845,70.5285,70.5285,2549.0
2024-02-15 12:30:00,75.57,75.57,75.47,75.48,4843.0,70.5471,70.5471,70.4538,70.4631,4843.0
2024-02-15 12:35:00,75.48,75.48,75.3,75.36,15435.0,70.4631,70.4631,70.2951,70.3511,15435.0
2024-02-15 12:40:00,75.33,75.35,75.29,75.32,3244.0,70.3231,70.3418,70.2858,70.3138,3244.0
2024-02-15 12:45:00,75.34,75.34,75.17,75.18,2851.0,70.3324,70.3324,70.1737,70.1831,2851.0
2024-02-15 12:50:00,75.19,75.25,75.19,75.22,2830.0,70.1924,70.2484,70.1924,70.2204,2830.0
2024-02-15 12:55:00,75.2,75.22,75.16,75.17,6752.0,70.2017,70.2204,70.1644,70.1737,6752.0
2024-02-15 13:00:00,75.14,75.14,75.03,75.1,12198.0,70.1457,70.1457,70.043,70.1084,12198.0
2024-02-15 13:05:00,75.11,75.22,75.1,75.19,5393.0,70.1177,70.2204,70.1084,70.1924,5393.0
2024-02-15 13:10:00,75.2,75.27,75.18,75.23,2618.0,70.2017,70.2671,70.1831,70.2297,2618.0
2024-02-15 13:15:00,75.22,75.25,75.17,75.19,2380.0,70.2204,70.2484,70.1737,70.1924,2380.0
2024-02-15 13:20:00,75.2,75.24,75.11,75.12,6094.0,70.2017,70.2391,70.1177,70.1271,6094.0
2024-02-15 13:25:00,75.13,75.16,75.09,75.16,4705.0,70.1364,70.1644,70.0991,70.1644,4705.0
2024-02-15 13:30:00,75.15,75.17,75.09,75.09,4503.0,70.1551,70.1737,70.0991,70.0991,4503.0
2024-02-15 13:35:00,75.11,75.13,75.04,75.13,4067.0,70.1177,70.1364,70.0524,70.1364,4067.0
2024-02-15 13:40:00,75.14,75.23,75.06,75.06,5409.0,70.1457,70.2297,70.071,70.071,5409.0
2024-02-15 13:45:00,75.07,75.22,75.06,75.21,1872.0,70.0804,70.2204,70.071,70.2111,1872.0
2024-02-15 13:50:00,75.23,75.36,75.22,75.24,8193.0,70.2297,70.3511,70.2204,70.2391,8193.0
2024-02-15 13:55:00,75.25,75.28,75.22,75.28,1627.0,70.2484,70.2764,70.2204,70.2764,1627.0
2024-02-15 14:00:00,75.29,75.33,75.2,75.29,6529.0,70.2858,70.3231,70.2017,70.2858,6529.0
2024-02-15 14:05:00,75.28,75.36,75.28,75.33,3730.0,70.2764,70.3511,70.2764,70.3231,3730.0
2024-02-15 14:10:00,75.31,75.39,75.3,75.37,3584.0,70.3044,70.3791,70.2951,70.3604,3584.0
2024-02-15 14:15:00,75.37,75.5,75.37,75.47,56657.0,70.3604,70.4818,70.3604,70.4538,56657.0
2024-02-15 14:20:00,75.45,75.45,75.3,75.3,7806.0,70.4351,70.4351,70.2951,70.2951,7806.0
2024-02-15 14:25:00,75.3,75.3,75.15,75.18,5972.0,70.2951,70.2951,70.1551,70.1831,5972.0
2024-02-15 14:30:00,75.18,75.3,75.16,75.3,3814.0,70.1831,70.2951,70.1644,70.2951,3814.0
2024-02-15 14:35:00,75.28,75.31,75.24,75.26,4822.0,70.2764,70.3044,70.2391,70.2578,4822.0
2024-02-15 14:40:00,75.25,75.27,75.2,75.26,13416.0,70.2484,70.2671,70.2017,70.2578,13416.0
2024-02-15 14:45:00,75.27,75.35,75.27,75.35,2995.0,70.2671,70.3418,70.2671,70.3418,2995.0
2024-02-15 14:50:00,75.35,75.41,75.29,75.33,12151.0,70.3418,70.3978,70.2858,70.3231,12151.0
2024-02-15 14:55:00,75.35,75.41,75.3,75.35,10203.0,70.3418,70.3978,70.2951,70.3418,10203.0
2024-02-15 15:00:00,75.36,75.37,75.26,75.31,6129.0,70.3511,70.3604,70.2578,70.3044,6129.0
2024-02-15 15:05:00,75.29,75.32,75.23,75.3,7584.0,70.2858,70.3138,70.2297,70.2951,7584.0
2024-02-15 15:10:00,75.31,75.39,75.29,75.38,14710.0,70.3044,70.3791,70.2858,70.3698,14710.0
2024-02-15 15:15:00,75.37,75.38,75.28,75.35,16976.0,70.3604,70.3698,70.2764,70.3418,16976.0
2024-02-15 15:20:00,75.34,75.35,75.26,75.27,8072.0,70.3324,70.3418,70.2578,70.2671,8072.0
2024-02-15 15:25:00,75.29,75.29,75.19,75.2,11078.0,70.2858,70.2858,70.1924,70.2017,11078.0
2024-02-15 15:30:00,75.19,75.24,75.13,75.23,31123.0,70.1924,70.2391,70.1364,70.2297,31123.0
2024-02-15 15:35:00,75.23,75.23,75.09,75.09,12891.0,70.2297,70.2297,70.0991,70.0991,12891.0
2024-02-15 15:40:00,75.08,75.1,75.0,75.03,24749.0,70.0897,70.1084,70.015,70.043,24749.0
2024-02-15 15:45:00,75.04,75.04,74.74,74.77,49643.0,70.0524,70.0524,69.7723,69.8003,49643.0
2024-02-15 15:50:00,74.78,74.8,74.56,74.57,99021.0,69.8097,69.8283,69.6043,69.6136,99021.0
2024-02-15 15:55:00,74.58,74.82,74.57,74.68,186822.0,69.623,69.847,69.6136,69.7163,186822.0
2024-02-16 09:30:00,74.3,74.3,73.68,74.02,53280.0,69.3616,69.3616,68.7828,69.1002,53280.0
2024-02-16 09:35:00,74.13,74.13,73.54,73.58,16690.0,69.2029,69.2029,68.6521,68.6894,16690.0
2024-02-16 09:40:00,73.59,73.85,73.58,73.81,16778.0,68.6988,68.9415,68.6894,68.9041,16778.0
2024-02-16 09:45:00,73.83,74.15,73.69,74.15,10858.0,68.9228,69.2215,68.7921,69.2215,10858.0
2024-02-16 09:50:00,74.14,74.27,73.96,73.97,22868.0,69.2122,69.3336,69.0442,69.0535,22868.0
2024-02-16 09:55:00,73.94,74.12,73.92,74.12,5977.0,69.0255,69.1935,69.0068,69.1935,5977.0
2024-02-16 10:00:00,74.12,74.51,73.98,74.51,9644.0,69.1935,69.5576,69.0628,69.5576,9644.0
2024-02-16 10:05:00,74.52,74.66,74.45,74.66,4707.0,69.5669,69.6976,69.5016,69.6976,4707.0
2024-02-16 10:10:00,74.63,74.85,74.56,74.79,10788.0,69.6696,69.875,69.6043,69.819,10788.0
2024-02-16 10:15:00,74.83,74.87,74.76,74.79,11756.0,69.8563,69.8937,69.791,69.819,11756.0
2024-02-16 10:20:00,74.75,74.8,74.64,74.67,8626.0,69.7817,69.8283,69.679,69.707,8626.0
2024-02-16 10:25:00,74.67,74.71,74.59,74.66,6215.0,69.707,69.7443,69.6323,69.6976,6215.0
2024-02-16 10:30:00,74.65,74.72,74.59,74.71,6345.0,69.6883,69.7536,69.6323,69.7443,6345.0
2024-02-16 10:35:00,74.7,74.77,74.63,74.71,6846.0,69.735,69.8003,69.6696,69.7443,6846.0
2024-02-16 10:40:00,74.76,74.78,74.56,74.62,5854.0,69.791,69.8097,69.6043,69.6603,5854.0
2024-02-16 10:45:00,74.6,74.69,74.53,74.63,18419.0,69.6416,69.7256,69.5763,69.6696,18419.0
2024-02-16 10:50:00,74.64,74.7,74.6,74.67,6762.0,69.679,69.735,69.6416,69.707,6762.0
2024-02-16 10:55:00,74.69,74.69,74.58,74.63,10451.0,69.7256,69.7256,69.623,69.6696,10451.0
2024-02-16 11:00:00,74.63,74.69,74.49,74.49,13492.0,69.6696,69.7256,69.5389,69.5389,13492.0
2024-02-16 11:05:00,74.5,74.56,74.47,74.51,10459.0,69.5483,69.6043,69.5203,69.5576,10459.0
2024-02-16 11:10:00,74.54,74.62,74.5,74.52,7817.0,69.5856,69.6603,69.5483,69.5669,7817.0
2024-02-16 11:15:00,74.54,74.65,74.49,74.61,7249.0,69.5856,69.6883,69.5389,69.651,7249.0
2024-02-16 11:20:00,74.64,74.73,74.64,74.72,1946.0,69.679,69.763,69.679,69.7536,1946.0
2024-02-16 11:25:00,74.71,74.79,74.7,74.75,5780.0,69.7443,69.819,69.735,69.7817,5780.0
2024-02-16 11:30:00,74.77,74.92,74.76,74.83,17378.0,69.8003,69.9404,69.791,69.8563,17378.0
2024-02-16 11:35:00,74.82,74.83,74.73,74.78,11937.0,69.847,69.8563,69.763,69.8097,11937.0
2024-02-16 11:40:00,74.81,74.89,74.76,74.81,7889.0,69.8377,69.9123,69.791,69.8377,7889.0
2024-02-16 11:45:00,74.81,74.84,74.76,74.82,4049.0,69.8377,69.8657,69.791,69.847,4049.0
2024-02-16 11:50:00,74.83,74.83,74.75,74.78,4392.0,69.8563,69.8563,69.7817,69.8097,4392.0
2024-02-16 11:55:00,74.77,74.78,74.64,74.68,8488.0,69.8003,69.8097,69.679,69.7163,8488.0
2024-02-16 12:00:00,74.68,74.7,74.6,74.65,8797.0,69.7163,69.735,69.6416,69.6883,8797.0
2024-02-16 12:05:00,74.63,74.63,74.52,74.6,6871.0,69.6696,69.6696,69.5669,69.6416,6871.0
2024-02-16 12:10:00,74.58,74.6,74.56,74.59,5568.0,69.623,69.6416,69.6043,69.6323,5568.0
2024-02-16 12:15:00,74.57,74.63,74.54,74.63,5018.0,69.6136,69.6696,69.5856,69.6696,5018.0
2024-02-16 12:20:00,74.65,74.65,74.56,74.59,12495.0,69.6883,69.6883,69.6043,69.6323,12495.0
2024-02-16 12:25:00,74.59,74.7,74.58,74.69,6204.0,69.6323,69.735,69.623,69.7256,6204.0
2024-02-16 12:30:00,74.7,74.72,74.65,74.71,4585.0,69.735,69.7536,69.6883,69.7443,4585.0
2024-02-16 12:35:00,74.69,74.76,74.69,74.7,6568.0,69.7256,69.791,69.7256,69.735,6568.0
2024-02-16 12:40:00,74.71,74.78,74.7,74.75,3665.0,69.7443,69.8097,69.735,69.7817,3665.0
2024-02-16 12:45:00,74.75,74.78,74.69,74.7,5846.0,69.7817,69.8097,69.7256,69.735,5846.0
2024-02-16 12:50:00,74.68,74.7,74.61,74.66,7992.0,69.7163,69.735,69.651,69.6976,7992.0
2024-02-16 12:55:00,74.63,74.63,74.51,74.54,5227.0,69.6696,69.6696,69.5576,69.5856,5227.0
2024-02-16 13:00:00,74.51,74.55,74.39,74.42,8490.0,69.5576,69.5949,69.4456,69.4736,8490.0
2024-02-16 13:05:00,74.4,74.48,74.39,74.48,6495.0,69.4549,69.5296,69.4456,69.5296,6495.0
2024-02-16 13:10:00,74.47,74.5,74.38,74.44,6765.0,69.5203,69.5483,69.4362,69.4923,6765.0
2024-02-16 13:15:00,74.41,74.47,74.4,74.42,6377.0,69.4642,69.5203,69.4549,69.4736,6377.0
2024-02-16 13:20:00,74.42,74.58,74.38,74.54,18039.0,69.4736,69.623,69.4362,69.5856,18039.0
2024-02-16 13:25:00,74.55,74.56,74.5,74.55,3818.0,69.5949,69.6043,69.5483,69.5949,3818.0
2024-02-16 13:30:00,74.58,74.61,74.56,74.56,3952.0,69.623,69.651,69.6043,69.6043,3952.0
2024-02-16 13:35:00,74.56,74.58,74.52,74.54,5098.0,69.6043,69.623,69.5669,69.5856,5098.0
2024-02-16 13:40:00,74.55,74.57,74.49,74.5,4547.0,69.5949,69.6136,69.5389,69.5483,4547.0
2024-02-16 13:45:00,74.51,74.58,74.5,74.56,7055.0,69.5576,69.623,69.5483,69.6043,7055.0
2024-02-16 13:50:00,74.57,74.59,74.55,74.55,7292.0,69.6136,69.6323,69.5949,69.5949,7292.0
2024-02-16 13:55:00,74.56,74.59,74.56,74.56,5203.0,69.6043,69.6323,69.6043,69.6043,5203.0
2024-02-16 14:00:00,74.58,74.64,74.57,74.63,10067.0,69.623,69.679,69.6136,69.6696,10067.0
2024-02-16 14:05:00,74.64,74.69,74.63,74.69,6279.0,69.679,69.7256,69.6696,69.7256,6279.0
2024-02-16 14:10:00,74.7,74.73,74.65,74.67,7695.0,69.735,69.763,69.6883,69.707,7695.0
2024-02-16 14:15:00,74.68,74.7,74.62,74.62,9079.0,69.7163,69.735,69.6603,69.6603,9079.0
2024-02-16 14:20:00,74.61,74.63,74.54,74.56,15323.0,69.651,69.6696,69.5856,69.6043,15323.0
2024-02-16 14:25:00,74.56,74.61,74.53,74.58,12201.0,69.6043,69.651,69.5763,69.623,12201.0
2024-02-16 14:30:00,74.56,74.57,74.43,74.43,5692.0,69.6043,69.6136,69.4829,69.4829,5692.0
2024-02-16 14:35:00,74.44,74.47,74.41,74.47,9232.0,69.4923,69.5203,69.4642,69.5203,9232.0
2024-02-16 14:40:00,74.48,74.48,74.38,74.39,6567.0,69.5296,69.5296,69.4362,69.4456,6567.0
2024-02-16 14:45:00,74.38,74.38,74.11,74.13,25461.0,69.4362,69.4362,69.1842,69.2029,25461.0
2024-02-16 14:50:00,74.11,74.17,74.04,74.13,25444.0,69.1842,69.2402,69.1188,69.2029,25444.0
2024-02-16 14:55:00,74.1,74.17,74.05,74.14,21115.0,69.1749,69.2402,69.1282,69.2122,21115.0
2024-02-16 15:00:00,74.12,74.13,74.07,74.08,10345.0,69.1935,69.2029,69.1468,69.1562,10345.0
2024-02-16 15:05:00,74.07,74.15,74.06,74.09,30565.0,69.1468,69.2215,69.1375,69.1655,30565.0
2024-02-16 15:10:00,74.08,74.08,73.97,74.03,23604.0,69.1562,69.1562,69.0535,69.1095,23604.0
2024-02-16 15:15:00,74.05,74.13,74.02,74.12,8594.0,69.1282,69.2029,69.1002,69.1935,8594.0
2024-02-16 15:20:00,74.13,74.2,74.03,74.03,23821.0,69.2029,69.2682,69.1095,69.1095,23821.0
2024-02-16 15:25:00,74.06,74.13,74.01,74.09,13531.0,69.1375,69.2029,69.0908,69.1655,13531.0
2024-02-16 15:30:00,74.09,74.1,73.97,74.05,23883.0,69.1655,69.1749,69.0535,69.1282,23883.0
2024-02-16 15:35:00,74.06,74.07,73.98,74.03,20098.0,69.1375,69.1468,69.0628,69.1095,20098.0
2024-02-16 15:40:00,74.03,74.04,73.88,73.95,24943.0,69.1095,69.1188,68.9695,69.0348,24943.0
2024-02-16 15:45:00,73.95,74.0,73.89,73.9,26353.0,69.0348,69.0815,68.9788,68.9881,26353.0
2024-02-16 15:50:00,73.9,74.01,73.83,73.98,95247.0,68.9881,69.0908,68.9228,69.0628,95247.0
2024-02-16 15:55:00,73.98,74.0,73.74,73.75,157073.0,69.0628,69.0815,68.8388,68.8481,157073.0
2024-02-20 09:30:00,73.22,73.22,72.72,72.78,61185.0,68.3533,68.3533,67.8866,67.9426,61185.0
2024-02-20 09:35:00,72.75,72.9,72.65,72.73,20215.0,67.9146,68.0546,67.8212,67.8959,20215.0
2024-02-20 09:40:00,72.72,72.97,72.52,72.6,25775.0,67.8866,68.12,67.6999,67.7746,25775.0
2024-02-20 09:45:00,72.65,72.76,72.44,72.76,26744.0,67.8212,67.9239,67.6252,67.9239,26744.0
2024-02-20 09:50:00,72.73,72.97,72.68,72.97,16049.0,67.8959,68.12,67.8492,68.12,16049.0
2024-02-20 09:55:00,72.93,73.15,72.92,72.95,11476.0,68.0826,68.288,68.0733,68.1013,11476.0
2024-02-20 10:00:00,72.94,73.05,72.83,72.99,20544.0,68.092,68.1946,67.9893,68.1386,20544.0
2024-02-20 10:05:00,72.99,73.17,72.93,73.13,15746.0,68.1386,68.3067,68.0826,68.2693,15746.0
2024-02-20 10:10:00,73.12,73.17,72.99,73.08,12581.0,68.26,68.3067,68.1386,68.2226,12581.0
2024-02-20 10:15:00,73.05,73.09,73.0,73.0,14141.0,68.1946,68.232,68.148,68.148,14141.0
2024-02-20 10:20:00,72.99,73.14,72.94,73.09,28033.0,68.1386,68.2787,68.092,68.232,28033.0
2024-02-20 10:25:00,73.09,73.32,73.09,73.2,16035.0,68.232,68.4467,68.232,68.3347,16035.0
2024-02-20 10:30:00,73.2,73.34,73.16,73.2,30635.0,68.3347,68.4654,68.2973,68.3347,30635.0
2024-02-20 10:35:00,73.18,73.24,73.01,73.06,22088.0,68.316,68.372,68.1573,68.204,22088.0
2024-02-20 10:40:00,73.06,73.24,73.06,73.15,18889.0,68.204,68.372,68.204,68.288,18889.0
2024-02-20 10:45:00,73.16,73.24,73.14,73.17,13894.0,68.2973,68.372,68.2787,68.3067,13894.0
2024-02-20 10:50:00,73.18,73.38,73.17,73.3,23752.0,68.316,68.5027,68.3067,68.428,23752.0
2024-02-20 10:55:00,73.32,73.34,73.17,73.17,9310.0,68.4467,68.4654,68.3067,68.3067,9310.0
2024-02-20 11:00:00,73.17,73.22,73.11,73.16,22677.0,68.3067,68.3533,68.2507,68.2973,22677.0
2024-02-20 11:05:00,73.15,73.3,73.13,73.27,20916.0,68.288,68.428,68.2693,68.4,20916.0
2024-02-20 11:10:00,73.25,73.33,73.25,73.27,15981.0,68.3814,68.456,68.3814,68.4,15981.0
2024-02-20 11:15:00,73.27,73.49,73.23,73.47,16611.0,68.4,68.6054,68.3627,68.5867,16611.0
2024-02-20 11:20:00,73.47,73.53,73.39,73.53,24307.0,68.5867,68.6427,68.512,68.6427,24307.0
2024-02-20 11:25:00,73.53,73.63,73.5,73.54,25530.0,68.6427,68.7361,68.6147,68.6521,25530.0
2024-02-20 11:30:00,73.55,73.58,73.4,73.45,21552.0,68.6614,68.6894,68.5214,68.5681,21552.0
2024-02-20 11:35:00,73.46,73.56,73.38,73.4,14164.0,68.5774,68.6707,68.5027,68.5214,14164.0
2024-02-20 11:40:00,73.37,73.5,73.35,73.44,12305.0,68.4934,68.6147,68.4747,68.5587,12305.0
2024-02-20 11:45:00,73.45,73.48,73.36,73.37,9879.0,68.5681,68.5961,68.484,68.4934,9879.0
2024-02-20 11:50:00,73.35,73.49,73.35,73.49,7260.0,68.4747,68.6054,68.4747,68.6054,7260.0
2024-02-20 11:55:00,73.49,73.49,73.39,73.39,11349.0,68.6054,68.6054,68.512,68.512,11349.0
2024-02-20 12:00:00,73.41,73.42,73.23,73.24,12609.0,68.5307,68.5401,68.3627,68.372,12609.0
2024-02-20 12:05:00,73.23,73.24,73.08,73.08,18246.0,68.3627,68.372,68.2226,68.2226,18246.0
2024-02-20 12:10:00,73.08,73.09,72.94,72.95,16326.0,68.2226,68.232,68.092,68.1013,16326.0
2024-02-20 12:15:00,72.95,72.99,72.9,72.94,24251.0,68.1013,68.1386,68.0546,68.092,24251.0
2024-02-20 12:20:00,72.91,73.1,72.91,72.99,15644.0,68.0639,68.2413,68.0639,68.1386,15644.0
2024-02-20 12:25:00,72.98,73.04,72.9,73.04,14412.0,68.1293,68.1853,68.0546,68.1853,14412.0
2024-02-20 12:30:00,73.02,73.12,72.95,73.1,11694.0,68.1666,68.26,68.1013,68.2413,11694.0
2024-02-20 12:35:00,73.09,73.15,72.95,72.95,26006.0,68.232,68.288,68.1013,68.1013,26006.0
2024-02-20 12:40:00,72.97,73.13,72.96,73.12,13968.0,68.12,68.2693,68.1106,68.26,13968.0
2024-02-20 12:45:00,73.12,73.19,73.08,73.09,16378.0,68.26,68.3253,68.2226,68.232,16378.0
2024-02-20 12:50:00,73.08,73.23,73.07,73.2,11542.0,68.2226,68.3627,68.2133,68.3347,11542.0
2024-02-20 12:55:00,73.21,73.23,73.17,73.23,14040.0,68.344,68.3627,68.3067,68.3627,14040.0
2024-02-20 13:00:00,73.24,73.29,73.2,73.26,9450.0,68.372,68.4187,68.3347,68.3907,9450.0
2024-02-20 13:05:00,73.26,73.32,73.23,73.29,8717.0,68.3907,68.4467,68.3627,68.4187,8717.0
2024-02-20 13:10:00,73.28,73.29,73.23,73.23,21617.0,68.4094,68.4187,68.3627,68.3627,21617.0
2024-02-20 13:15:00,73.23,73.23,73.07,73.16,12845.0,68.3627,68.3627,68.2133,68.2973,12845.0
2024-02-20 13:20:00,73.16,73.18,73.09,73.17,11674.0,68.2973,68.316,68.232,68.3067,11674.0
2024-02-20 13:25:00,73.17,73.17,72.92,73.0,19631.0,68.3067,68.3067,68.0733,68.148,19631.0
2024-02-20 13:30:00,72.96,72.96,72.82,72.92,22582.0,68.1106,68.1106,67.9799,68.0733,22582.0
2024-02-20 13:35:00,72.91,72.99,72.89,72.99,12612.0,68.0639,68.1386,68.0453,68.1386,12612.0
2024-02-20 13:40:00,72.97,73.13,72.95,73.12,8237.0,68.12,68.2693,68.1013,68.26,8237.0
2024-02-20 13:45:00,73.12,73.15,73.08,73.1,12958.0,68.26,68.288,68.2226,68.2413,12958.0
2024-02-20 13:50:00,73.09,73.26,73.09,73.14,24434.0,68.232,68.3907,68.232,68.2787,24434.0
2024-02-20 13:55:00,73.13,73.2,73.1,73.19,10200.0,68.2693,68.3347,68.2413,68.3253,10200.0
2024-02-20 14:00:00,73.2,73.26,73.19,73.19,11375.0,68.3347,68.3907,68.3253,68.3253,11375.0
2024-02-20 14:05:00,73.21,73.25,73.02,73.03,22640.0,68.344,68.3814,68.1666,68.176,22640.0
2024-02-20 14:10:00,73.02,73.03,72.89,72.91,18021.0,68.1666,68.176,68.0453,68.0639,18021.0
2024-02-20 14:15:00,72.94,73.04,72.9,73.04,31339.0,68.092,68.1853,68.0546,68.1853,31339.0
2024-02-20 14:20:00,73.05,73.08,73.0,73.01,29575.0,68.1946,68.2226,68.148,68.1573,29575.0
2024-02-20 14:25:00,73.0,73.1,72.98,73.09,31833.0,68.148,68.2413,68.1293,68.232,31833.0
2024-02-20 14:30:00,73.1,73.19,73.07,73.13,49564.0,68.2413,68.3253,68.2133,68.2693,49564.0
2024-02-20 14:35:00,73.13,73.14,73.01,73.02,20229.0,68.2693,68.2787,68.1573,68.1666,20229.0
2024-02-20 14:40:00,73.02,73.1,73.0,73.1,22456.0,68.1666,68.2413,68.148,68.2413,22456.0
2024-02-20 14:45:00,73.09,73.24,73.09,73.24,51510.0,68.232,68.372,68.232,68.372,51510.0
2024-02-20 14:50:00,73.24,73.3,73.23,73.28,37156.0,68.372,68.428,68.3627,68.4094,37156.0
2024-02-20 14:55:00,73.29,73.35,73.26,73.33,16800.0,68.4187,68.4747,68.3907,68.456,16800.0
2024-02-20 15:00:00,73.31,73.33,73.27,73.32,36064.0,68.4374,68.456,68.4,68.4467,36064.0
2024-02-20 15:05:00,73.33,73.41,73.33,73.34,23441.0,68.456,68.5307,68.456,68.4654,23441.0
2024-02-20 15:10:00,73.34,73.46,73.33,73.35,33694.0,68.4654,68.5774,68.456,68.4747,33694.0
2024-02-20 15:15:00,73.36,73.36,73.33,73.33,17168.0,68.484,68.484,68.456,68.456,17168.0
2024-02-20 15:20:00,73.33,73.4,73.32,73.4,26210.0,68.456,68.5214,68.4467,68.5214,26210.0
2024-02-20 15:25:00,73.4,73.49,73.39,73.44,29845.0,68.5214,68.6054,68.512,68.5587,29845.0
2024-02-20 15:30:00,73.44,73.44,73.18,73.19,51478.0,68.5587,68.5587,68.316,68.3253,51478.0
2024-02-20 15:35:00,73.18,73.21,73.12,73.12,46159.0,68.316,68.344,68.26,68.26,46159.0
2024-02-20 15:40:00,73.12,73.2,73.1,73.1,67324.0,68.26,68.3347,68.2413,68.2413,67324.0
2024-02-20 15:45:00,73.09,73.25,73.08,73.14,67789.0,68.232,68.3814,68.2226,68.2787,67789.0
2024-02-20 15:50:00,73.14,73.15,72.98,73.06,120512.0,68.2787,68.288,68.1293,68.204,120512.0
2024-02-20 15:55:00,73.07,73.29,72.99,73.28,248036.0,68.2133,68.4187,68.1386,68.4094,248036.0
2024-02-21 09:30:00,73.0,73.27,72.88,73.18,39046.0,68.148,68.4,68.0359,68.316,39046.0
2024-02-21 09:35:00,73.22,73.75,73.21,73.67,16790.0,68.3533,68.8481,68.344,68.7734,16790.0
2024-02-21 09:40:00,73.7,73.78,73.57,73.57,12789.0,68.8014,68.8761,68.6801,68.6801,12789.0
2024-02-21 09:45:00,73.65,73.65,73.39,73.55,9765.0,68.7548,68.7548,68.512,68.6614,9765.0
2024-02-21 09:50:00,73.6,73.64,73.45,73.45,4471.0,68.7081,68.7454,68.5681,68.5681,4471.0
2024-02-21 09:55:00,73.44,73.46,73.19,73.33,5004.0,68.5587,68.5774,68.3253,68.456,5004.0
2024-02-21 10:00:00,73.39,73.51,73.31,73.49,11533.0,68.512,68.6241,68.4374,68.6054,11533.0
2024-02-21 10:05:00,73.5,73.73,73.48,73.71,7629.0,68.6147,68.8294,68.5961,68.8108,7629.0
2024-02-21 10:10:00,73.73,73.84,73.71,73.84,15667.0,68.8294,68.9321,68.8108,68.9321,15667.0
2024-02-21 10:15:00,73.87,74.07,73.81,74.07,20024.0,68.9601,69.1468,68.9041,69.1468,20024.0
2024-02-21 10:20:00,74.09,74.18,74.07,74.07,19343.0,69.1655,69.2495,69.1468,69.1468,19343.0
2024-02-21 10:25:00,74.07,74.1,74.0,74.03,6623.0,69.1468,69.1749,69.0815,69.1095,6623.0
2024-02-21 10:30:00,74.01,74.03,73.92,73.96,10447.0,69.0908,69.1095,69.0068,69.0442,10447.0
2024-02-21 10:35:00,73.95,73.99,73.83,73.99,13594.0,69.0348,69.0722,68.9228,69.0722,13594.0
2024-02-21 10:40:00,74.0,74.19,73.99,74.16,9566.0,69.0815,69.2589,69.0722,69.2309,9566.0
2024-02-21 10:45:00,74.17,74.37,74.12,74.37,13317.0,69.2402,69.4269,69.1935,69.4269,13317.0
2024-02-21 10:50:00,74.37,74.47,74.37,74.42,13145.0,69.4269,69.5203,69.4269,69.4736,13145.0
2024-02-21 10:55:00,74.43,74.53,74.43,74.51,10863.0,69.4829,69.5763,69.4829,69.5576,10863.0
2024-02-21 11:00:00,74.51,74.64,74.5,74.58,20264.0,69.5576,69.679,69.5483,69.623,20264.0
2024-02-21 11:05:00,74.58,74.72,74.57,74.71,7686.0,69.623,69.7536,69.6136,69.7443,7686.0
2024-02-21 11:10:00,74.71,74.79,74.7,74.76,18732.0,69.7443,69.819,69.735,69.791,18732.0
2024-02-21 11:15:00,74.78,74.82,74.54,74.55,48194.0,69.8097,69.847,69.5856,69.5949,48194.0
2024-02-21 11:20:00,74.57,74.73,74.56,74.71,8719.0,69.6136,69.763,69.6043,69.7443,8719.0
2024-02-21 11:25:00,74.74,74.77,74.64,74.71,8906.0,69.7723,69.8003,69.679,69.7443,8906.0
2024-02-21 11:30:00,74.71,74.71,74.55,74.56,18989.0,69.7443,69.7443,69.5949,69.6043,18989.0
2024-02-21 11:35:00,74.56,74.61,74.36,74.38,15092.0,69.6043,69.651,69.4176,69.4362,15092.0
2024-02-21 11:40:00,74.36,74.4,74.32,74.38,8486.0,69.4176,69.4549,69.3802,69.4362,8486.0
2024-02-21 11:45:00,74.38,74.5,74.35,74.46,10511.0,69.4362,69.5483,69.4082,69.5109,10511.0
2024-02-21 11:50:00,74.47,74.67,74.47,74.65,5593.0,69.5203,69.707,69.5203,69.6883,5593.0
2024-02-21 11:55:00,74.65,74.65,74.45,74.48,17167.0,69.6883,69.6883,69.5016,69.5296,17167.0
2024-02-21 12:00:00,74.47,74.5,74.41,74.44,9147.0,69.5203,69.5483,69.4642,69.4923,9147.0
2024-02-21 12:05:00,74.44,74.52,74.38,74.43,8561.0,69.4923,69.5669,69.4362,69.4829,8561.0
2024-02-21 12:10:00,74.41,74.5,74.41,74.47,7638.0,69.4642,69.5483,69.4642,69.5203,7638.0
2024-02-21 12:15:00,74.49,74.52,74.45,74.46,9232.0,69.5389,69.5669,69.5016,69.5109,9232.0
2024-02-21 12:20:00,74.45,74.52,74.42,74.51,7455.0,69.5016,69.5669,69.4736,69.5576,7455.0
2024-02-21 12:25:00,74.51,74.52,74.41,74.47,12363.0,69.5576,69.5669,69.4642,69.5203,12363.0
2024-02-21 12:30:00,74.48,74.54,74.46,74.51,9131.0,69.5296,69.5856,69.5109,69.5576,9131.0
2024-02-21 12:35:00,74.52,74.6,74.52,74.53,10301.0,69.5669,69.6416,69.5669,69.5763,10301.0
2024-02-21 12:40:00,74.54,74.59,74.45,74.48,8016.0,69.5856,69.6323,69.5016,69.5296,8016.0
2024-02-21 12:45:00,74.52,74.57,74.52,74.56,5379.0,69.5669,69.6136,69.5669,69.6043,5379.0
2024-02-21 12:50:00,74.57,74.64,74.54,74.62,13090.0,69.6136,69.679,69.5856,69.6603,13090.0
2024-02-21 12:55:00,74.6,74.64,74.55,74.64,7978.0,69.6416,69.679,69.5949,69.679,7978.0
2024-02-21 13:00:00,74.63,74.71,74.45,74.56,10229.0,69.6696,69.7443,69.5016,69.6043,10229.0
2024-02-21 13:05:00,74.56,74.65,74.53,74.61,8719.0,69.6043,69.6883,69.5763,69.651,8719.0
2024-02-21 13:10:00,74.63,74.71,74.62,74.68,5819.0,69.6696,69.7443,69.6603,69.7163,5819.0
2024-02-21 13:15:00,74.7,74.75,74.65,74.67,8531.0,69.735,69.7817,69.6883,69.707,8531.0
2024-02-21 13:20:00,74.7,74.7,74.59,74.66,6402.0,69.735,69.735,69.6323,69.6976,6402.0
2024-02-21 13:25:00,74.67,74.67,74.59,74.66,9198.0,69.707,69.707,69.6323,69.6976,9198.0
2024-02-21 13:30:00,74.67,74.68,74.52,74.53,7716.0,69.707,69.7163,69.5669,69.5763,7716.0
2024-02-21 13:35:00,74.53,74.6,74.52,74.58,6421.0,69.5763,69.6416,69.5669,69.623,6421.0
2024-02-21 13:40:00,74.59,74.62,74.54,74.55,7988.0,69.6323,69.6603,69.5856,69.5949,7988.0
2024-02-21 13:45:00,74.55,74.63,74.55,74.61,9224.0,69.5949,69.6696,69.5949,69.651,9224.0
2024-02-21 13:50:00,74.63,74.64,74.58,74.63,6578.0,69.6696,69.679,69.623,69.6696,6578.0
2024-02-21 13:55:00,74.64,74.65,74.61,74.63,6796.0,69.679,69.6883,69.651,69.6696,6796.0
2024-02-21 14:00:00,74.62,74.67,74.43,74.52,12079.0,69.6603,69.707,69.4829,69.5669,12079.0
2024-02-21 14:05:00,74.48,74.51,74.36,74.43,6196.0,69.5296,69.5576,69.4176,69.4829,6196.0
2024-02-21 14:10:00,74.44,74.44,74.21,74.22,5357.0,69.4923,69.4923,69.2775,69.2869,5357.0
2024-02-21 14:15:00,74.17,74.25,74.13,74.17,4610.0,69.2402,69.3149,69.2029,69.2402,4610.0
2024-02-21 14:20:00,74.15,74.2,74.1,74.16,5888.0,69.2215,69.2682,69.1749,69.2309,5888.0
2024-02-21 14:25:00,74.14,74.31,74.13,74.28,6948.0,69.2122,69.3709,69.2029,69.3429,6948.0
2024-02-21 14:30:00,74.29,74.32,74.25,74.3,6954.0,69.3522,69.3802,69.3149,69.3616,6954.0
2024-02-21 14:35:00,74.3,74.34,74.24,74.28,11450.0,69.3616,69.3989,69.3055,69.3429,11450.0
2024-02-21 14:40:00,74.26,74.27,74.16,74.23,10846.0,69.3242,69.3336,69.2309,69.2962,10846.0
2024-02-21 14:45:00,74.23,74.25,74.17,74.2,15049.0,69.2962,69.3149,69.2402,69.2682,15049.0
2024-02-21 14:50:00,74.21,74.22,74.13,74.21,5776.0,69.2775,69.2869,69.2029,69.2775,5776.0
2024-02-21 14:55:00,74.2,74.24,74.19,74.23,7368.0,69.2682,69.3055,69.2589,69.2962,7368.0
2024-02-21 15:00:00,74.22,74.22,74.13,74.17,7895.0,69.2869,69.2869,69.2029,69.2402,7895.0
2024-02-21 15:05:00,74.16,74.16,74.06,74.06,5345.0,69.2309,69.2309,69.1375,69.1375,5345.0
2024-02-21 15:10:00,74.06,74.11,74.04,74.08,7973.0,69.1375,69.1842,69.1188,69.1562,7973.0
2024-02-21 15:15:00,74.07,74.12,74.01,74.05,12558.0,69.1468,69.1935,69.0908,69.1282,12558.0
2024-02-21 15:20:00,74.06,74.06,73.78,73.78,13930.0,69.1375,69.1375,68.8761,68.8761,13930.0
2024-02-21 15:25:00,73.78,73.9,73.77,73.87,23605.0,68.8761,68.9881,68.8668,68.9601,23605.0
2024-02-21 15:30:00,73.87,74.0,73.86,74.0,32130.0,68.9601,69.0815,68.9508,69.0815,32130.0
2024-02-21 15:35:00,74.0,74.1,73.99,74.05,25269.0,69.0815,69.1749,69.0722,69.1282,25269.0
2024-02-21 15:40:00,74.07,74.1,73.98,73.98,22282.0,69.1468,69.1749,69.0628,69.0628,22282.0
2024-02-21 15:45:00,73.98,74.09,73.94,74.06,43849.0,69.0628,69.1655,69.0255,69.1375,43849.0
2024-02-21 15:50:00,74.08,74.1,73.95,73.99,56310.0,69.1562,69.1749,69.0348,69.0722,56310.0
2024-02-21 15:55:00,74.0,74.19,73.99,74.11,107236.0,69.0815,69.2589,69.0722,69.1842,107236.0
2024-02-22 09:30:00,74.54,74.81,74.48,74.79,41816.0,69.5856,69.8377,69.5296,69.819,41816.0
2024-02-22 09:35:00,74.75,74.78,74.39,74.51,21025.0,69.7817,69.8097,69.4456,69.5576,21025.0
2024-02-22 09:40:00,74.52,74.68,74.4,74.48,5697.0,69.5669,69.7163,69.4549,69.5296,5697.0
2024-02-22 09:45:00,74.56,74.9,74.45,74.82,22171.0,69.6043,69.9217,69.5016,69.847,22171.0
2024-02-22 09:50:00,74.81,75.08,74.73,75.08,10002.0,69.8377,70.0897,69.763,70.0897,10002.0
2024-02-22 09:55:00,75.06,75.26,74.74,75.03,15401.0,70.071,70.2578,69.7723,70.043,15401.0
2024-02-22 10:00:00,75.0,75.0,74.79,74.87,8936.0,70.015,70.015,69.819,69.8937,8936.0
2024-02-22 10:05:00,74.88,74.99,74.81,74.81,8425.0,69.903,70.0057,69.8377,69.8377,8425.0
2024-02-22 10:10:00,74.81,74.86,74.71,74.8,11416.0,69.8377,69.8843,69.7443,69.8283,11416.0
2024-02-22 10:15:00,74.73,75.02,74.71,74.81,10156.0,69.763,70.0337,69.7443,69.8377,10156.0
2024-02-22 10:20:00,74.8,74.87,74.74,74.85,9193.0,69.8283,69.8937,69.7723,69.875,9193.0
2024-02-22 10:25:00,74.86,74.86,74.65,74.65,12081.0,69.8843,69.8843,69.6883,69.6883,12081.0
2024-02-22 10:30:00,74.66,74.66,74.39,74.48,19314.0,69.6976,69.6976,69.4456,69.5296,19314.0
2024-02-22 10:35:00,74.5,74.63,74.5,74.53,26091.0,69.5483,69.6696,69.5483,69.5763,26091.0
2024-02-22 10:40:00,74.55,74.69,74.55,74.63,3826.0,69.5949,69.7256,69.5949,69.6696,3826.0
2024-02-22 10:45:00,74.63,74.66,74.52,74.62,6806.0,69.6696,69.6976,69.5669,69.6603,6806.0
2024-02-22 10:50:00,74.64,74.8,74.62,74.77,11959.0,69.679,69.8283,69.6603,69.8003,11959.0
2024-02-22 10:55:00,74.78,74.96,74.78,74.89,11059.0,69.8097,69.9777,69.8097,69.9123,11059.0
2024-02-22 11:00:00,74.88,74.99,74.87,74.93,6932.0,69.903,70.0057,69.8937,69.9497,6932.0
2024-02-22 11:05:00,74.91,74.93,74.77,74.8,7435.0,69.931,69.9497,69.8003,69.8283,7435.0
2024-02-22 11:10:00,74.8,74.83,74.76,74.78,4315.0,69.8283,69.8563,69.791,69.8097,4315.0
2024-02-22 11:15:00,74.76,74.78,74.69,74.74,5025.0,69.791,69.8097,69.7256,69.7723,5025.0
2024-02-22 11:20:00,74.73,74.77,74.65,74.71,6067.0,69.763,69.8003,69.6883,69.7443,6067.0
2024-02-22 11:25:00,74.7,74.73,74.58,74.67,11178.0,69.735,69.763,69.623,69.707,11178.0
2024-02-22 11:30:00,74.68,74.88,74.66,74.88,9591.0,69.7163,69.903,69.6976,69.903,9591.0
2024-02-22 11:35:00,74.85,75.03,74.8,75.03,26344.0,69.875,70.043,69.8283,70.043,26344.0
2024-02-22 11:40:00,75.02,75.11,74.97,75.11,14867.0,70.0337,70.1177,69.987,70.1177,14867.0
2024-02-22 11:45:00,75.07,75.07,74.93,74.99,10579.0,70.0804,70.0804,69.9497,70.0057,10579.0
2024-02-22 11:50:00,75.0,75.03,74.92,74.99,7264.0,70.015,70.043,69.9404,70.0057,7264.0
2024-02-22 11:55:00,75.01,75.05,74.97,75.02,11596.0,70.0244,70.0617,69.987,70.0337,11596.0
2024-02-22 12:00:00,75.01,75.02,74.93,75.01,12738.0,70.0244,70.0337,69.9497,70.0244,12738.0
2024-02-22 12:05:00,75.02,75.08,75.0,75.07,8956.0,70.0337,70.0897,70.015,70.0804,8956.0
2024-02-22 12:10:00,75.06,75.07,74.95,74.96,8176.0,70.071,70.0804,69.9684,69.9777,8176.0
2024-02-22 12:15:00,74.95,74.99,74.91,74.96,6430.0,69.9684,70.0057,69.931,69.9777,6430.0
2024-02-22 12:20:00,74.97,75.05,74.97,75.02,10403.0,69.987,70.0617,69.987,70.0337,10403.0
2024-02-22 12:25:00,75.03,75.06,75.0,75.04,8227.0,70.043,70.071,70.015,70.0524,8227.0
2024-02-22 12:30:00,75.05,75.12,75.05,75.08,9488.0,70.0617,70.1271,70.0617,70.0897,9488.0
2024-02-22 12:35:00,75.07,75.1,75.02,75.1,6016.0,70.0804,70.1084,70.0337,70.1084,6016.0
2024-02-22 12:40:00,75.1,75.12,75.07,75.1,8979.0,70.1084,70.1271,70.0804,70.1084,8979.0
2024-02-22 12:45:00,75.1,75.12,75.04,75.06,9773.0,70.1084,70.1271,70.0524,70.071,9773.0
2024-02-22 12:50:00,75.05,75.18,75.05,75.18,7620.0,70.0617,70.1831,70.0617,70.1831,7620.0
2024-02-22 12:55:00,75.2,75.21,75.16,75.17,4702.0,70.2017,70.2111,70.1644,70.1737,4702.0
2024-02-22 13:00:00,75.17,75.19,75.1,75.17,5607.0,70.1737,70.1924,70.1084,70.1737,5607.0
2024-02-22 13:05:00,75.15,75.15,75.1,75.13,4359.0,70.1551,70.1551,70.1084,70.1364,4359.0
2024-02-22 13:10:00,75.11,75.12,75.06,75.1,4086.0,70.1177,70.1271,70.071,70.1084,4086.0
2024-02-22 13:15:00,75.11,75.2,75.1,75.2,7569.0,70.1177,70.2017,70.1084,70.2017,7569.0
2024-02-22 13:20:00,75.18,75.38,75.18,75.36,9375.0,70.1831,70.3698,70.1831,70.3511,9375.0
2024-02-22 13:25:00,75.35,75.38,75.33,75.37,4618.0,70.3418,70.3698,70.3231,70.3604,4618.0
2024-02-22 13:30:00,75.38,75.4,75.35,75.35,7327.0,70.3698,70.3884,70.3418,70.3418,7327.0
2024-02-22 13:35:00,75.35,75.43,75.34,75.39,5898.0,70.3418,70.4165,70.3324,70.3791,5898.0
2024-02-22 13:40:00,75.4,75.44,75.38,75.41,6563.0,70.3884,70.4258,70.3698,70.3978,6563.0
2024-02-22 13:45:00,75.4,75.44,75.39,75.39,3274.0,70.3884,70.4258,70.3791,70.3791,3274.0
2024-02-22 13:50:00,75.38,75.41,75.36,75.4,5251.0,70.3698,70.3978,70.3511,70.3884,5251.0
2024-02-22 13:55:00,75.4,75.42,75.39,75.42,3187.0,70.3884,70.4071,70.3791,70.4071,3187.0
2024-02-22 14:00:00,75.42,75.5,75.41,75.48,5834.0,70.4071,70.4818,70.3978,70.4631,5834.0
2024-02-22 14:05:00,75.49,75.53,75.45,75.52,10833.0,70.4725,70.5098,70.4351,70.5005,10833.0
2024-02-22 14:10:00,75.52,75.54,75.49,75.53,5168.0,70.5005,70.5191,70.4725,70.5098,5168.0
2024-02-22 14:15:00,75.53,75.54,75.5,75.51,3358.0,70.5098,70.5191,70.4818,70.4911,3358.0
2024-02-22 14:20:00,75.53,75.56,75.51,75.56,4108.0,70.5098,70.5378,70.4911,70.5378,4108.0
2024-02-22 14:25:00,75.55,75.59,75.53,75.59,6624.0,70.5285,70.5658,70.5098,70.5658,6624.0
2024-02-22 14:30:00,75.6,75.6,75.34,75.34,4858.0,70.5752,70.5752,70.3324,70.3324,4858.0
2024-02-22 14:35:00,75.34,75.37,75.31,75.36,4966.0,70.3324,70.3604,70.3044,70.3511,4966.0
2024-02-22 14:40:00,75.36,75.38,75.32,75.34,6179.0,70.3511,70.3698,70.3138,70.3324,6179.0
2024-02-22 14:45:00,75.35,75.38,75.27,75.28,2935.0,70.3418,70.3698,70.2671,70.2764,2935.0
2024-02-22 14:50:00,75.27,75.27,75.23,75.27,9603.0,70.2671,70.2671,70.2297,70.2671,9603.0
2024-02-22 14:55:00,75.26,75.27,75.13,75.21,9948.0,70.2578,70.2671,70.1364,70.2111,9948.0
2024-02-22 15:00:00,75.2,75.29,75.2,75.27,6309.0,70.2017,70.2858,70.2017,70.2671,6309.0
2024-02-22 15:05:00,75.26,75.26,75.15,75.19,12372.0,70.2578,70.2578,70.1551,70.1924,12372.0
2024-02-22 15:10:00,75.2,75.27,75.17,75.22,9161.0,70.2017,70.2671,70.1737,70.2204,9161.0
2024-02-22 15:15:00,75.23,75.29,75.23,75.27,8045.0,70.2297,70.2858,70.2297,70.2671,8045.0
2024-02-22 15:20:00,75.29,75.42,75.28,75.42,12050.0,70.2858,70.4071,70.2764,70.4071,12050.0
2024-02-22 15:25:00,75.43,75.44,75.38,75.41,15445.0,70.4165,70.4258,70.3698,70.3978,15445.0
2024-02-22 15:30:00,75.41,75.41,75.34,75.38,16475.0,70.3978,70.3978,70.3324,70.3698,16475.0
2024-02-22 15:35:00,75.38,75.41,75.36,75.38,12477.0,70.3698,70.3978,70.3511,70.3698,12477.0
2024-02-22 15:40:00,75.38,75.43,75.28,75.28,18490.0,70.3698,70.4165,70.2764,70.2764,18490.0
2024-02-22 15:45:00,75.28,75.3,75.19,75.25,38584.0,70.2764,70.2951,70.1924,70.2484,38584.0
2024-02-22 15:50:00,75.24,75.36,75.21,75.33,58375.0,70.2391,70.3511,70.2111,70.3231,58375.0
2024-02-22 15:55:00,75.33,75.45,75.2,75.22,158287.0,70.3231,70.4351,70.2017,70.2204,158287.0
2024-02-23 09:30:00,75.46,75.73,75.26,75.72,25578.0,70.4445,70.6965,70.2578,70.6872,25578.0
2024-02-23 09:35:00,75.78,75.78,75.6,75.71,21207.0,70.7432,70.7432,70.5752,70.6778,21207.0
2024-02-23 09:40:00,75.7,75.95,75.68,75.81,11812.0,70.6685,70.9019,70.6498,70.7712,11812.0
2024-02-23 09:45:00,75.84,76.05,75.83,76.03,9775.0,70.7992,70.9952,70.7899,70.9766,9775.0
2024-02-23 09:50:00,76.02,76.03,75.9,76.0,8443.0,70.9672,70.9766,70.8552,70.9486,8443.0
2024-02-23 09:55:00,76.03,76.2,76.03,76.17,16527.0,70.9766,71.1353,70.9766,71.1073,16527.0
2024-02-23 10:00:00,76.16,76.16,76.01,76.07,14546.0,71.0979,71.0979,70.9579,71.0139,14546.0
2024-02-23 10:05:00,76.1,76.34,76.08,76.34,12122.0,71.0419,71.266,71.0233,71.266,12122.0
2024-02-23 10:10:00,76.34,76.36,76.25,76.35,9916.0,71.266,71.2846,71.182,71.2753,9916.0
2024-02-23 10:15:00,76.38,76.6,76.34,76.53,24616.0,71.3033,71.5087,71.266,71.4433,24616.0
2024-02-23 10:20:00,76.53,76.72,76.51,76.71,21560.0,71.4433,71.6207,71.4247,71.6114,21560.0
2024-02-23 10:25:00,76.73,76.84,76.71,76.73,23637.0,71.63,71.7327,71.6114,71.63,23637.0
2024-02-23 10:30:00,76.74,76.74,76.59,76.62,18312.0,71.6394,71.6394,71.4994,71.5274,18312.0
2024-02-23 10:35:00,76.63,76.86,76.63,76.84,25159.0,71.5367,71.7514,71.5367,71.7327,25159.0
2024-02-23 10:40:00,76.85,76.93,76.83,76.87,13185.0,71.7421,71.8168,71.7234,71.7607,13185.0
2024-02-23 10:45:00,76.86,76.86,76.61,76.71,12186.0,71.7514,71.7514,71.518,71.6114,12186.0
2024-02-23 10:50:00,76.73,76.8,76.71,76.75,6791.0,71.63,71.6954,71.6114,71.6487,6791.0
2024-02-23 10:55:00,76.74,76.77,76.63,76.77,10603.0,71.6394,71.6674,71.5367,71.6674,10603.0
2024-02-23 11:00:00,76.78,76.82,76.58,76.6,13127.0,71.6767,71.7141,71.49,71.5087,13127.0
2024-02-23 11:05:00,76.59,76.74,76.58,76.72,10491.0,71.4994,71.6394,71.49,71.6207,10491.0
2024-02-23 11:10:00,76.71,76.75,76.65,76.66,8788.0,71.6114,71.6487,71.5554,71.5647,8788.0
2024-02-23 11:15:00,76.65,76.65,76.51,76.54,14352.0,71.5554,71.5554,71.4247,71.4527,14352.0
2024-02-23 11:20:00,76.54,76.71,76.54,76.64,9517.0,71.4527,71.6114,71.4527,71.546,9517.0
2024-02-23 11:25:00,76.65,76.78,76.64,76.75,11252.0,71.5554,71.6767,71.546,71.6487,11252.0
2024-02-23 11:30:00,76.77,76.77,76.67,76.71,17017.0,71.6674,71.6674,71.574,71.6114,17017.0
2024-02-23 11:35:00,76.71,76.74,76.6,76.65,10809.0,71.6114,71.6394,71.5087,71.5554,10809.0
2024-02-23 11:40:00,76.65,76.73,76.48,76.5,8984.0,71.5554,71.63,71.3967,71.4153,8984.0
2024-02-23 11:45:00,76.49,76.6,76.42,76.5,12244.0,71.406,71.5087,71.3407,71.4153,12244.0
2024-02-23 11:50:00,76.51,76.65,76.51,76.58,9971.0,71.4247,71.5554,71.4247,71.49,9971.0
2024-02-23 11:55:00,76.58,76.71,76.55,76.71,18900.0,71.49,71.6114,71.462,71.6114,18900.0
2024-02-23 12:00:00,76.71,76.81,76.7,76.81,6900.0,71.6114,71.7047,71.602,71.7047,6900.0
2024-02-23 12:05:00,76.83,76.91,76.8,76.88,11225.0,71.7234,71.7981,71.6954,71.7701,11225.0
2024-02-23 12:10:00,76.88,76.95,76.84,76.93,10433.0,71.7701,71.8354,71.7327,71.8168,10433.0
2024-02-23 12:15:00,76.93,76.95,76.83,76.85,10371.0,71.8168,71.8354,71.7234,71.7421,10371.0
2024-02-23 12:20:00,76.87,76.92,76.83,76.84,6029.0,71.7607,71.8074,71.7234,71.7327,6029.0
2024-02-23 12:25:00,76.83,76.84,76.7,76.71,13020.0,71.7234,71.7327,71.602,71.6114,13020.0
2024-02-23 12:30:00,76.71,76.74,76.62,76.74,10891.0,71.6114,71.6394,71.5274,71.6394,10891.0
2024-02-23 12:35:00,76.72,76.73,76.66,76.73,12939.0,71.6207,71.63,71.5647,71.63,12939.0
2024-02-23 12:40:00,76.73,76.81,76.68,76.8,17783.0,71.63,71.7047,71.5834,71.6954,17783.0
2024-02-23 12:45:00,76.78,76.79,76.7,76.73,9692.0,71.6767,71.6861,71.602,71.63,9692.0
2024-02-23 12:50:00,76.73,76.74,76.56,76.56,6020.0,71.63,71.6394,71.4713,71.4713,6020.0
2024-02-23 12:55:00,76.57,76.64,76.56,76.63,10219.0,71.4807,71.546,71.4713,71.5367,10219.0
2024-02-23 13:00:00,76.63,76.64,76.57,76.61,11013.0,71.5367,71.546,71.4807,71.518,11013.0
2024-02-23 13:05:00,76.62,76.65,76.59,76.64,10342.0,71.5274,71.5554,71.4994,71.546,10342.0
2024-02-23 13:10:00,76.65,76.76,76.65,76.71,5188.0,71.5554,71.6581,71.5554,71.6114,5188.0
2024-02-23 13:15:00,76.71,76.72,76.65,76.67,8105.0,71.6114,71.6207,71.5554,71.574,8105.0
2024-02-23 13:20:00,76.69,76.77,76.69,76.77,3760.0,71.5927,71.6674,71.5927,71.6674,3760.0
2024-02-23 13:25:00,76.77,76.78,76.73,76.75,7987.0,71.6674,71.6767,71.63,71.6487,7987.0
2024-02-23 13:30:00,76.76,76.85,76.7,76.84,26373.0,71.6581,71.7421,71.602,71.7327,26373.0
2024-02-23 13:35:00,76.85,76.91,76.83,76.83,14116.0,71.7421,71.7981,71.7234,71.7234,14116.0
2024-02-23 13:40:00,76.82,76.91,76.82,76.9,14394.0,71.7141,71.7981,71.7141,71.7887,14394.0
2024-02-23 13:45:00,76.91,76.96,76.9,76.9,13310.0,71.7981,71.8448,71.7887,71.7887,13310.0
2024-02-23 13:50:00,76.9,76.92,76.78,76.8,6804.0,71.7887,71.8074,71.6767,71.6954,6804.0
2024-02-23 13:55:00,76.8,76.87,76.78,76.81,7339.0,71.6954,71.7607,71.6767,71.7047,7339.0
2024-02-23 14:00:00,76.8,76.85,76.73,76.79,6515.0,71.6954,71.7421,71.63,71.6861,6515.0
2024-02-23 14:05:00,76.81,76.83,76.69,76.69,8355.0,71.7047,71.7234,71.5927,71.5927,8355.0
2024-02-23 14:10:00,76.69,76.74,76.63,76.73,15816.0,71.5927,71.6394,71.5367,71.63,15816.0
2024-02-23 14:15:00,76.71,76.79,76.68,76.69,8055.0,71.6114,71.6861,71.5834,71.5927,8055.0
2024-02-23 14:20:00,76.68,76.71,76.64,76.65,5751.0,71.5834,71.6114,71.546,71.5554,5751.0
2024-02-23 14:25:00,76.64,76.65,76.55,76.59,16026.0,71.546,71.5554,71.462,71.4994,16026.0
2024-02-23 14:30:00,76.56,76.57,76.5,76.5,5612.0,71.4713,71.4807,71.4153,71.4153,5612.0
2024-02-23 14:35:00,76.48,76.48,76.42,76.44,6014.0,71.3967,71.3967,71.3407,71.3593,6014.0
2024-02-23 14:40:00,76.44,76.51,76.41,76.45,7564.0,71.3593,71.4247,71.3313,71.3687,7564.0
2024-02-23 14:45:00,76.46,76.59,76.45,76.59,4557.0,71.378,71.4994,71.3687,71.4994,4557.0
2024-02-23 14:50:00,76.59,76.59,76.51,76.55,7179.0,71.4994,71.4994,71.4247,71.462,7179.0
2024-02-23 14:55:00,76.55,76.55,76.45,76.46,5039.0,71.462,71.462,71.3687,71.378,5039.0
2024-02-23 15:00:00,76.49,76.51,76.42,76.51,8030.0,71.406,71.4247,71.3407,71.4247,8030.0
2024-02-23 15:05:00,76.51,76.55,76.46,76.51,6443.0,71.4247,71.462,71.378,71.4247,6443.0
2024-02-23 15:10:00,76.52,76.53,76.33,76.39,62884.0,71.434,71.4433,71.2566,71.3126,62884.0
2024-02-23 15:15:00,76.39,76.41,76.33,76.4,7640.0,71.3126,71.3313,71.2566,71.322,7640.0
2024-02-23 15:20:00,76.39,76.41,76.34,76.38,9365.0,71.3126,71.3313,71.266,71.3033,9365.0
2024-02-23 15:25:00,76.38,76.46,76.37,76.39,7359.0,71.3033,71.378,71.294,71.3126,7359.0
2024-02-23 15:30:00,76.4,76.44,76.37,76.42,15358.0,71.322,71.3593,71.294,71.3407,15358.0
2024-02-23 15:35:00,76.43,76.52,76.42,76.44,16376.0,71.35,71.434,71.3407,71.3593,16376.0
2024-02-23 15:40:00,76.43,76.48,76.41,76.48,14912.0,71.35,71.3967,71.3313,71.3967,14912.0
2024-02-23 15:45:00,76.49,76.52,76.4,76.44,29256.0,71.406,71.434,71.322,71.3593,29256.0
2024-02-23 15:50:00,76.45,76.51,76.23,76.27,34868.0,71.3687,71.4247,71.1633,71.2006,34868.0
2024-02-23 15:55:00,76.26,76.31,76.24,76.28,114285.0,71.1913,71.238,71.1726,71.21,114285.0
2024-02-26 09:30:00,76.07,76.68,75.78,76.56,38614.0,71.0139,71.5834,70.7432,71.4713,38614.0
2024-02-26 09:35:00,76.48,76.52,76.09,76.52,9708.0,71.3967,71.434,71.0326,71.434,9708.0
2024-02-26 09:40:00,76.52,77.05,76.49,76.95,15227.0,71.434,71.9288,71.406,71.8354,15227.0
2024-02-26 09:45:00,77.01,77.18,76.96,77.13,22898.0,71.8914,72.0501,71.8448,72.0035,22898.0
2024-02-26 09:50:00,77.17,77.18,76.83,76.9,19284.0,72.0408,72.0501,71.7234,71.7887,19284.0
2024-02-26 09:55:00,76.92,77.06,76.86,76.98,14239.0,71.8074,71.9381,71.7514,71.8634,14239.0
2024-02-26 10:00:00,77.01,77.02,76.81,76.9,15385.0,71.8914,71.9008,71.7047,71.7887,15385.0
2024-02-26 10:05:00,76.89,76.95,76.75,76.76,9456.0,71.7794,71.8354,71.6487,71.6581,9456.0
2024-02-26 10:10:00,76.79,76.83,76.7,76.75,10599.0,71.6861,71.7234,71.602,71.6487,10599.0
2024-02-26 10:15:00,76.78,76.85,76.66,76.83,16815.0,71.6767,71.7421,71.5647,71.7234,16815.0
2024-02-26 10:20:00,76.83,77.05,76.83,77.05,13745.0,71.7234,71.9288,71.7234,71.9288,13745.0
2024-02-26 10:25:00,77.03,77.1,77.0,77.04,21848.0,71.9101,71.9755,71.8821,71.9194,21848.0
2024-02-26 10:30:00,77.05,77.08,76.87,76.94,15422.0,71.9288,71.9568,71.7607,71.8261,15422.0
2024-02-26 10:35:00,76.94,77.1,76.89,77.02,17020.0,71.8261,71.9755,71.7794,71.9008,17020.0
2024-02-26 10:40:00,77.02,77.09,76.78,76.99,42827.0,71.9008,71.9661,71.6767,71.8728,42827.0
2024-02-26 10:45:00,76.97,77.11,76.9,76.97,62580.0,71.8541,71.9848,71.7887,71.8541,62580.0
2024-02-26 10:50:00,76.97,77.02,76.8,76.84,18336.0,71.8541,71.9008,71.6954,71.7327,18336.0
2024-02-26 10:55:00,76.86,76.94,76.81,76.9,11015.0,71.7514,71.8261,71.7047,71.7887,11015.0
2024-02-26 11:00:00,76.95,77.0,76.92,76.97,9291.0,71.8354,71.8821,71.8074,71.8541,9291.0
2024-02-26 11:05:00,76.95,77.0,76.93,76.93,20556.0,71.8354,71.8821,71.8168,71.8168,20556.0
2024-02-26 11:10:00,76.94,77.0,76.91,76.99,12105.0,71.8261,71.8821,71.7981,71.8728,12105.0
2024-02-26 11:15:00,77.01,77.14,77.0,77.12,21261.0,71.8914,72.0128,71.8821,71.9941,21261.0
2024-02-26 11:20:00,77.12,77.12,76.97,77.03,15484.0,71.9941,71.9941,71.8541,71.9101,15484.0
2024-02-26 11:25:00,77.0,77.08,76.95,76.95,13569.0,71.8821,71.9568,71.8354,71.8354,13569.0
2024-02-26 11:30:00,76.96,77.02,76.9,76.91,14424.0,71.8448,71.9008,71.7887,71.7981,14424.0
2024-02-26 11:35:00,76.9,76.95,76.81,76.94,17438.0,71.7887,71.8354,71.7047,71.8261,17438.0
2024-02-26 11:40:00,76.95,76.96,76.88,76.92,7591.0,71.8354,71.8448,71.7701,71.8074,7591.0
2024-02-26 11:45:00,76.9,76.9,76.69,76.72,14157.0,71.7887,71.7887,71.5927,71.6207,14157.0
2024-02-26 11:50:00,76.73,76.75,76.6,76.66,16914.0,71.63,71.6487,71.5087,71.5647,16914.0
2024-02-26 11:55:00,76.66,76.8,76.66,76.74,23676.0,71.5647,71.6954,71.5647,71.6394,23676.0
2024-02-26 12:00:00,76.73,76.74,76.64,76.73,7664.0,71.63,71.6394,71.546,71.63,7664.0
2024-02-26 12:05:00,76.74,76.8,76.74,76.77,31146.0,71.6394,71.6954,71.6394,71.6674,31146.0
2024-02-26 12:10:00,76.76,76.77,76.68,76.72,6043.0,71.6581,71.6674,71.5834,71.6207,6043.0
2024-02-26 12:15:00,76.73,76.74,76.61,76.65,7546.0,71.63,71.6394,71.518,71.5554,7546.0
2024-02-26 12:20:00,76.66,76.72,76.64,76.71,10187.0,71.5647,71.6207,71.546,71.6114,10187.0
2024-02-26 12:25:00,76.71,76.77,76.65,76.75,19851.0,71.6114,71.6674,71.5554,71.6487,19851.0
2024-02-26 12:30:00,76.75,76.83,76.75,76.83,23126.0,71.6487,71.7234,71.6487,71.7234,23126.0
2024-02-26 12:35:00,76.82,76.9,76.79,76.9,27823.0,71.7141,71.7887,71.6861,71.7887,27823.0
2024-02-26 12:40:00,76.9,76.95,76.86,76.88,28207.0,71.7887,71.8354,71.7514,71.7701,28207.0
2024-02-26 12:45:00,76.88,76.89,76.81,76.81,7267.0,71.7701,71.7794,71.7047,71.7047,7267.0
2024-02-26 12:50:00,76.82,76.86,76.77,76.86,9172.0,71.7141,71.7514,71.6674,71.7514,9172.0
2024-02-26 12:55:00,76.85,76.85,76.73,76.79,27592.0,71.7421,71.7421,71.63,71.6861,27592.0
2024-02-26 13:00:00,76.79,76.88,76.79,76.81,26823.0,71.6861,71.7701,71.6861,71.7047,26823.0
2024-02-26 13:05:00,76.8,76.85,76.76,76.8,9258.0,71.6954,71.7421,71.6581,71.6954,9258.0
2024-02-26 13:10:00,76.79,76.81,76.68,76.71,7145.0,71.6861,71.7047,71.5834,71.6114,7145.0
2024-02-26 13:15:00,76.71,76.72,76.63,76.63,8620.0,71.6114,71.6207,71.5367,71.5367,8620.0
2024-02-26 13:20:00,76.61,76.62,76.49,76.49,15059.0,71.518,71.5274,71.406,71.406,15059.0
2024-02-26 13:25:00,76.46,76.53,76.42,76.45,9742.0,71.378,71.4433,71.3407,71.3687,9742.0
2024-02-26 13:30:00,76.45,76.5,76.42,76.43,25106.0,71.3687,71.4153,71.3407,71.35,25106.0
2024-02-26 13:35:00,76.44,76.51,76.4,76.51,12113.0,71.3593,71.4247,71.322,71.4247,12113.0
2024-02-26 13:40:00,76.5,76.54,76.4,76.51,13940.0,71.4153,71.4527,71.322,71.4247,13940.0
2024-02-26 13:45:00,76.51,76.59,76.44,76.58,14641.0,71.4247,71.4994,71.3593,71.49,14641.0
2024-02-26 13:50:00,76.58,76.82,76.56,76.81,50803.0,71.49,71.7141,71.4713,71.7047,50803.0
2024-02-26 13:55:00,76.8,76.88,76.77,76.84,33862.0,71.6954,71.7701,71.6674,71.7327,33862.0
2024-02-26 14:00:00,76.85,76.9,76.8,76.81,14442.0,71.7421,71.7887,71.6954,71.7047,14442.0
2024-02-26 14:05:00,76.82,76.82,76.71,76.74,6892.0,71.7141,71.7141,71.6114,71.6394,6892.0
2024-02-26 14:10:00,76.73,76.74,76.58,76.61,11912.0,71.63,71.6394,71.49,71.518,11912.0
2024-02-26 14:15:00,76.61,76.67,76.57,76.67,12532.0,71.518,71.574,71.4807,71.574,12532.0
2024-02-26 14:20:00,76.65,76.76,76.65,76.76,7965.0,71.5554,71.6581,71.5554,71.6581,7965.0
2024-02-26 14:25:00,76.79,76.8,76.7,76.77,10128.0,71.6861,71.6954,71.602,71.6674,10128.0
2024-02-26 14:30:00,76.77,76.78,76.65,76.7,19765.0,71.6674,71.6767,71.5554,71.602,19765.0
2024-02-26 14:35:00,76.69,76.72,76.6,76.65,12529.0,71.5927,71.6207,71.5087,71.5554,12529.0
2024-02-26 14:40:00,76.64,76.64,76.53,76.56,7066.0,71.546,71.546,71.4433,71.4713,7066.0
2024-02-26 14:45:00,76.56,76.59,76.43,76.48,6553.0,71.4713,71.4994,71.35,71.3967,6553.0
2024-02-26 14:50:00,76.47,76.56,76.39,76.56,20839.0,71.3873,71.4713,71.3126,71.4713,20839.0
2024-02-26 14:55:00,76.55,76.64,76.53,76.59,16689.0,71.462,71.546,71.4433,71.4994,16689.0
2024-02-26 15:00:00,76.59,76.7,76.59,76.65,22024.0,71.4994,71.602,71.4994,71.5554,22024.0
2024-02-26 15:05:00,76.66,76.7,76.54,76.55,13462.0,71.5647,71.602,71.4527,71.462,13462.0
2024-02-26 15:10:00,76.55,76.69,76.49,76.69,21518.0,71.462,71.5927,71.406,71.5927,21518.0
2024-02-26 15:15:00,76.7,76.7,76.6,76.61,12981.0,71.602,71.602,71.5087,71.518,12981.0
2024-02-26 15:20:00,76.6,76.61,76.56,76.59,13706.0,71.5087,71.518,71.4713,71.4994,13706.0
2024-02-26 15:25:00,76.58,76.58,76.45,76.46,20912.0,71.49,71.49,71.3687,71.378,20912.0
2024-02-26 15:30:00,76.47,76.49,76.39,76.48,28293.0,71.3873,71.406,71.3126,71.3967,28293.0
2024-02-26 15:35:00,76.46,76.46,76.37,76.39,28099.0,71.378,71.378,71.294,71.3126,28099.0
2024-02-26 15:40:00,76.38,76.38,76.31,76.32,28024.0,71.3033,71.3033,71.238,71.2473,28024.0
2024-02-26 15:45:00,76.32,76.55,76.31,76.55,45651.0,71.2473,71.462,71.238,71.462,45651.0
2024-02-26 15:50:00,76.57,76.57,76.44,76.45,62286.0,71.4807,71.4807,71.3593,71.3687,62286.0
2024-02-26 15:55:00,76.45,76.54,76.39,76.47,143998.0,71.3687,71.4527,71.3126,71.3873,143998.0
2024-02-27 09:30:00,76.65,77.1,76.52,76.92,43768.0,71.5554,71.9755,71.434,71.8074,43768.0
2024-02-27 09:35:00,76.95,77.83,76.86,77.83,29754.0,71.8354,72.6569,71.7514,72.6569,29754.0
2024-02-27 09:40:00,77.81,78.1,77.74,77.88,48964.0,72.6383,72.909,72.5729,72.7036,48964.0
2024-02-27 09:45:00,77.89,77.9,77.33,77.67,15981.0,72.7129,72.7223,72.1902,72.5076,15981.0
2024-02-27 09:50:00,77.63,78.04,77.59,77.95,28992.0,72.4702,72.853,72.4329,72.769,28992.0
2024-02-27 09:55:00,77.95,78.32,77.95,78.29,23615.0,72.769,73.1144,72.769,73.0864,23615.0
2024-02-27 10:00:00,78.3,78.35,78.0,78.17,35761.0,73.0957,73.1424,72.8156,72.9743,35761.0
2024-02-27 10:05:00,78.12,78.21,77.96,78.15,17845.0,72.9277,73.0117,72.7783,72.9557,17845.0
2024-02-27 10:10:00,78.15,78.4,77.98,78.34,51857.0,72.9557,73.189,72.797,73.133,51857.0
2024-02-27 10:15:00,78.32,78.43,78.3,78.41,40137.0,73.1144,73.2171,73.0957,73.1984,40137.0
2024-02-27 10:20:00,78.37,78.49,78.27,78.42,23950.0,73.161,73.2731,73.0677,73.2077,23950.0
2024-02-27 10:25:00,78.42,78.43,78.01,78.21,81198.0,73.2077,73.2171,72.825,73.0117,81198.0
2024-02-27 10:30:00,78.21,78.6,78.2,78.6,28428.0,73.0117,73.3758,73.0023,73.3758,28428.0
2024-02-27 10:35:00,78.59,78.67,78.46,78.57,25984.0,73.3664,73.4411,73.2451,73.3477,25984.0
2024-02-27 10:40:00,78.57,78.76,78.57,78.68,33109.0,73.3477,73.5251,73.3477,73.4504,33109.0
2024-02-27 10:45:00,78.67,78.68,78.41,78.47,18533.0,73.4411,73.4504,73.1984,73.2544,18533.0
2024-02-27 10:50:00,78.5,78.59,78.41,78.53,14595.0,73.2824,73.3664,73.1984,73.3104,14595.0
2024-02-27 10:55:00,78.56,78.62,78.35,78.37,20281.0,73.3384,73.3944,73.1424,73.161,20281.0
2024-02-27 11:00:00,78.38,78.61,78.37,78.54,23062.0,73.1704,73.3851,73.161,73.3197,23062.0
2024-02-27 11:05:00,78.54,78.64,78.48,78.59,21124.0,73.3197,73.4131,73.2637,73.3664,21124.0
2024-02-27 11:10:00,78.59,78.69,78.43,78.53,23385.0,73.3664,73.4598,73.2171,73.3104,23385.0
2024-02-27 11:15:00,78.52,78.54,78.33,78.35,15690.0,73.3011,73.3197,73.1237,73.1424,15690.0
2024-02-27 11:20:00,78.36,78.46,78.29,78.44,15257.0,73.1517,73.2451,73.0864,73.2264,15257.0
2024-02-27 11:25:00,78.45,78.57,78.44,78.52,22730.0,73.2357,73.3477,73.2264,73.3011,22730.0
2024-02-27 11:30:00,78.52,78.68,78.51,78.54,18600.0,73.3011,73.4504,73.2917,73.3197,18600.0
2024-02-27 11:35:00,78.55,78.77,78.54,78.71,26269.0,73.3291,73.5345,73.3197,73.4784,26269.0
2024-02-27 11:40:00,78.73,78.76,78.5,78.52,32005.0,73.4971,73.5251,73.2824,73.3011,32005.0
2024-02-27 11:45:00,78.52,78.67,78.5,78.51,17758.0,73.3011,73.4411,73.2824,73.2917,17758.0
2024-02-27 11:50:00,78.47,78.58,78.43,78.58,14235.0,73.2544,73.3571,73.2171,73.3571,14235.0
2024-02-27 11:55:00,78.57,78.66,78.57,78.62,11219.0,73.3477,73.4318,73.3477,73.3944,11219.0
2024-02-27 12:00:00,78.63,78.75,78.62,78.62,10429.0,73.4038,73.5158,73.3944,73.3944,10429.0
2024-02-27 12:05:00,78.58,78.63,78.51,78.63,9913.0,73.3571,73.4038,73.2917,73.4038,9913.0
2024-02-27 12:10:00,78.63,78.68,78.6,78.63,9877.0,73.4038,73.4504,73.3758,73.4038,9877.0
2024-02-27 12:15:00,78.63,78.72,78.57,78.69,11838.0,73.4038,73.4878,73.3477,73.4598,11838.0
2024-02-27 12:20:00,78.68,78.72,78.57,78.59,8625.0,73.4504,73.4878,73.3477,73.3664,8625.0
2024-02-27 12:25:00,78.6,78.7,78.58,78.61,12217.0,73.3758,73.4691,73.3571,73.3851,12217.0
2024-02-27 12:30:00,78.59,78.76,78.58,78.76,11260.0,73.3664,73.5251,73.3571,73.5251,11260.0
2024-02-27 12:35:00,78.76,78.8,78.73,78.75,11339.0,73.5251,73.5625,73.4971,73.5158,11339.0
2024-02-27 12:40:00,78.74,78.83,78.72,78.83,11408.0,73.5065,73.5905,73.4878,73.5905,11408.0
2024-02-27 12:45:00,78.85,78.88,78.76,78.88,11061.0,73.6091,73.6371,73.5251,73.6371,11061.0
2024-02-27 12:50:00,78.86,78.92,78.85,78.9,13194.0,73.6185,73.6745,73.6091,73.6558,13194.0
2024-02-27 12:55:00,78.88,78.9,78.7,78.74,7803.0,73.6371,73.6558,73.4691,73.5065,7803.0
2024-02-27 13:00:00,78.74,78.82,78.69,78.77,13487.0,73.5065,73.5811,73.4598,73.5345,13487.0
2024-02-27 13:05:00,78.76,78.87,78.74,78.87,12380.0,73.5251,73.6278,73.5065,73.6278,12380.0
2024-02-27 13:10:00,78.87,78.88,78.78,78.79,11073.0,73.6278,73.6371,73.5438,73.5531,11073.0
2024-02-27 13:15:00,78.78,78.89,78.76,78.84,11551.0,73.5438,73.6465,73.5251,73.5998,11551.0
2024-02-27 13:20:00,78.87,78.87,78.78,78.78,9679.0,73.6278,73.6278,73.5438,73.5438,9679.0
2024-02-27 13:25:00,78.8,78.84,78.65,78.65,11606.0,73.5625,73.5998,73.4224,73.4224,11606.0
2024-02-27 13:30:00,78.65,78.77,78.65,78.75,14254.0,73.4224,73.5345,73.4224,73.5158,14254.0
2024-02-27 13:35:00,78.75,78.81,78.6,78.63,15643.0,73.5158,73.5718,73.3758,73.4038,15643.0
2024-02-27 13:40:00,78.64,78.66,78.29,78.33,22968.0,73.4131,73.4318,73.0864,73.1237,22968.0
2024-02-27 13:45:00,78.33,78.36,78.27,78.32,9801.0,73.1237,73.1517,73.0677,73.1144,9801.0
2024-02-27 13:50:00,78.34,78.46,78.33,78.43,13122.0,73.133,73.2451,73.1237,73.2171,13122.0
2024-02-27 13:55:00,78.44,78.75,78.43,78.64,24967.0,73.2264,73.5158,73.2171,73.4131,24967.0
2024-02-27 14:00:00,78.67,78.72,78.58,78.67,16582.0,73.4411,73.4878,73.3571,73.4411,16582.0
2024-02-27 14:05:00,78.67,78.67,78.46,78.46,15847.0,73.4411,73.4411,73.2451,73.2451,15847.0
2024-02-27 14:10:00,78.48,78.53,78.29,78.3,20326.0,73.2637,73.3104,73.0864,73.0957,20326.0
2024-02-27 14:15:00,78.31,78.4,78.2,78.4,15013.0,73.105,73.189,73.0023,73.189,15013.0
2024-02-27 14:20:00,78.4,78.5,78.3,78.43,27580.0,73.189,73.2824,73.0957,73.2171,27580.0
2024-02-27 14:25:00,78.42,78.45,78.35,78.37,16978.0,73.2077,73.2357,73.1424,73.161,16978.0
2024-02-27 14:30:00,78.37,78.39,78.1,78.11,27639.0,73.161,73.1797,72.909,72.9183,27639.0
2024-02-27 14:35:00,78.11,78.29,77.98,78.2,31688.0,72.9183,73.0864,72.797,73.0023,31688.0
2024-02-27 14:40:00,78.2,78.36,78.2,78.34,17272.0,73.0023,73.1517,73.0023,73.133,17272.0
2024-02-27 14:45:00,78.32,78.33,78.23,78.26,16803.0,73.1144,73.1237,73.0303,73.0584,16803.0
2024-02-27 14:50:00,78.25,78.35,78.14,78.35,22914.0,73.049,73.1424,72.9463,73.1424,22914.0
2024-02-27 14:55:00,78.35,78.46,78.33,78.45,16431.0,73.1424,73.2451,73.1237,73.2357,16431.0
2024-02-27 15:00:00,78.45,78.56,78.39,78.49,26838.0,73.2357,73.3384,73.1797,73.2731,26838.0
2024-02-27 15:05:00,78.5,78.57,78.4,78.56,11357.0,73.2824,73.3477,73.189,73.3384,11357.0
2024-02-27 15:10:00,78.56,78.85,78.51,78.81,37294.0,73.3384,73.6091,73.2917,73.5718,37294.0
2024-02-27 15:15:00,78.82,78.86,78.65,78.69,25021.0,73.5811,73.6185,73.4224,73.4598,25021.0
2024-02-27 15:20:00,78.67,78.83,78.64,78.7,43874.0,73.4411,73.5905,73.4131,73.4691,43874.0
2024-02-27 15:25:00,78.7,78.73,78.61,78.66,38048.0,73.4691,73.4971,73.3851,73.4318,38048.0
2024-02-27 15:30:00,78.65,78.67,78.35,78.36,34206.0,73.4224,73.4411,73.1424,73.1517,34206.0
2024-02-27 15:35:00,78.35,78.59,78.32,78.48,51533.0,73.1424,73.3664,73.1144,73.2637,51533.0
2024-02-27 15:40:00,78.5,78.61,78.46,78.61,47397.0,73.2824,73.3851,73.2451,73.3851,47397.0
2024-02-27 15:45:00,78.61,78.92,78.57,78.91,92665.0,73.3851,73.6745,73.3477,73.6652,92665.0
2024-02-27 15:50:00,78.92,79.0,78.86,79.0,135089.0,73.6745,73.7492,73.6185,73.7492,135089.0
2024-02-27 15:55:00,79.0,79.23,78.98,79.08,342788.0,73.7492,73.9639,73.7305,73.8239,342788.0
2024-02-28 09:30:00,79.42,80.31,79.05,79.83,118659.0,74.1413,74.9721,73.7958,74.524,118659.0
2024-02-28 09:35:00,79.73,80.15,79.49,79.91,42241.0,74.4306,74.8227,74.2066,74.5987,42241.0
2024-02-28 09:40:00,79.91,80.24,79.86,79.97,61497.0,74.5987,74.9068,74.552,74.6547,61497.0
2024-02-28 09:45:00,79.95,80.11,79.65,79.79,77791.0,74.636,74.7854,74.356,74.4867,77791.0
2024-02-28 09:50:00,79.75,79.99,79.47,79.56,27743.0,74.4493,74.6734,74.1879,74.2719,27743.0
2024-02-28 09:55:00,79.55,79.67,79.17,79.36,28233.0,74.2626,74.3746,73.9079,74.0852,28233.0
2024-02-28 10:00:00,79.37,79.62,79.35,79.62,54825.0,74.0946,74.328,74.0759,74.328,54825.0
2024-02-28 10:05:00,79.63,80.0,79.63,79.98,27481.0,74.3373,74.6827,74.3373,74.664,27481.0
2024-02-28 10:10:00,79.96,79.96,79.73,79.73,17602.0,74.6454,74.6454,74.4306,74.4306,17602.0
2024-02-28 10:15:00,79.75,79.77,79.36,79.45,39106.0,74.4493,74.468,74.0852,74.1693,39106.0
2024-02-28 10:20:00,79.43,79.61,79.37,79.48,36576.0,74.1506,74.3186,74.0946,74.1973,36576.0
2024-02-28 10:25:00,79.45,79.48,79.17,79.2,29346.0,74.1693,74.1973,73.9079,73.9359,29346.0
2024-02-28 10:30:00,79.15,79.45,79.11,79.31,27427.0,73.8892,74.1693,73.8519,74.0386,27427.0
2024-02-28 10:35:00,79.34,79.37,79.24,79.34,17664.0,74.0666,74.0946,73.9732,74.0666,17664.0
2024-02-28 10:40:00,79.34,79.56,79.3,79.48,36234.0,74.0666,74.2719,74.0292,74.1973,36234.0
2024-02-28 10:45:00,79.47,79.55,79.38,79.48,33677.0,74.1879,74.2626,74.1039,74.1973,33677.0
2024-02-28 10:50:00,79.5,79.8,79.46,79.67,30425.0,74.2159,74.496,74.1786,74.3746,30425.0
2024-02-28 10:55:00,79.65,79.74,79.48,79.56,27080.0,74.356,74.44,74.1973,74.2719,27080.0
2024-02-28 11:00:00,79.56,79.78,79.56,79.73,40719.0,74.2719,74.4773,74.2719,74.4306,40719.0
2024-02-28 11:05:00,79.75,79.82,79.65,79.7,33081.0,74.4493,74.5147,74.356,74.4026,33081.0
2024-02-28 11:10:00,79.72,79.74,79.55,79.61,25378.0,74.4213,74.44,74.2626,74.3186,25378.0
2024-02-28 11:15:00,79.62,79.67,79.44,79.48,21624.0,74.328,74.3746,74.1599,74.1973,21624.0
2024-02-28 11:20:00,79.47,79.48,79.41,79.46,29118.0,74.1879,74.1973,74.1319,74.1786,29118.0
2024-02-28 11:25:00,79.49,79.54,79.43,79.44,22778.0,74.2066,74.2533,74.1506,74.1599,22778.0
2024-02-28 11:30:00,79.45,79.48,79.35,79.38,22584.0,74.1693,74.1973,74.0759,74.1039,22584.0
2024-02-28 11:35:00,79.38,79.47,79.37,79.45,31620.0,74.1039,74.1879,74.0946,74.1693,31620.0
2024-02-28 11:40:00,79.45,79.53,79.32,79.38,102665.0,74.1693,74.2439,74.0479,74.1039,102665.0
2024-02-28 11:45:00,79.36,79.57,79.35,79.5,45284.0,74.0852,74.2813,74.0759,74.2159,45284.0
2024-02-28 11:50:00,79.5,79.6,79.42,79.45,38374.0,74.2159,74.3093,74.1413,74.1693,38374.0
2024-02-28 11:55:00,79.45,79.48,79.32,79.33,19944.0,74.1693,74.1973,74.0479,74.0572,19944.0
2024-02-28 12:00:00,79.33,79.55,79.31,79.55,31490.0,74.0572,74.2626,74.0386,74.2626,31490.0
2024-02-28 12:05:00,79.53,79.73,79.53,79.71,58245.0,74.2439,74.4306,74.2439,74.412,58245.0
2024-02-28 12:10:00,79.68,79.8,79.57,79.57,19272.0,74.384,74.496,74.2813,74.2813,19272.0
2024-02-28 12:15:00,79.59,79.64,79.5,79.51,17353.0,74.3,74.3466,74.2159,74.2253,17353.0
2024-02-28 12:20:00,79.51,79.56,79.44,79.45,18378.0,74.2253,74.2719,74.1599,74.1693,18378.0
2024-02-28 12:25:00,79.47,79.59,79.45,79.52,18193.0,74.1879,74.3,74.1693,74.2346,18193.0
2024-02-28 12:30:00,79.51,79.53,79.44,79.51,15581.0,74.2253,74.2439,74.1599,74.2253,15581.0
2024-02-28 12:35:00,79.49,79.53,79.47,79.47,15086.0,74.2066,74.2439,74.1879,74.1879,15086.0
2024-02-28 12:40:00,79.46,79.52,79.42,79.51,28326.0,74.1786,74.2346,74.1413,74.2253,28326.0
2024-02-28 12:45:00,79.5,79.59,79.47,79.54,33826.0,74.2159,74.3,74.1879,74.2533,33826.0
2024-02-28 12:50:00,79.53,79.53,79.38,79.46,18204.0,74.2439,74.2439,74.1039,74.1786,18204.0
2024-02-28 12:55:00,79.46,79.49,79.39,79.4,17131.0,74.1786,74.2066,74.1132,74.1226,17131.0
2024-02-28 13:00:00,79.38,79.41,79.22,79.22,29588.0,74.1039,74.1319,73.9545,73.9545,29588.0
2024-02-28 13:05:00,79.22,79.26,79.06,79.18,33680.0,73.9545,73.9919,73.8052,73.9172,33680.0
2024-02-28 13:10:00,79.16,79.23,79.13,79.22,26504.0,73.8985,73.9639,73.8705,73.9545,26504.0
2024-02-28 13:15:00,79.23,79.43,79.22,79.4,22801.0,73.9639,74.1506,73.9545,74.1226,22801.0
2024-02-28 13:20:00,79.41,79.47,79.34,79.36,25597.0,74.1319,74.1879,74.0666,74.0852,25597.0
2024-02-28 13:25:00,79.37,79.47,79.37,79.45,34694.0,74.0946,74.1879,74.0946,74.1693,34694.0
2024-02-28 13:30:00,79.47,79.53,79.4,79.48,30248.0,74.1879,74.2439,74.1226,74.1973,30248.0
2024-02-28 13:35:00,79.49,79.53,79.44,79.53,22896.0,74.2066,74.2439,74.1599,74.2439,22896.0
2024-02-28 13:40:00,79.53,79.55,79.36,79.42,35750.0,74.2439,74.2626,74.0852,74.1413,35750.0
2024-02-28 13:45:00,79.43,79.47,79.38,79.42,10120.0,74.1506,74.1879,74.1039,74.1413,10120.0
2024-02-28 13:50:00,79.44,79.5,79.41,79.47,14955.0,74.1599,74.2159,74.1319,74.1879,14955.0
2024-02-28 13:55:00,79.47,79.53,79.45,79.47,15798.0,74.1879,74.2439,74.1693,74.1879,15798.0
2024-02-28 14:00:00,79.48,79.57,79.48,79.54,20175.0,74.1973,74.2813,74.1973,74.2533,20175.0
2024-02-28 14:05:00,79.54,79.67,79.53,79.66,18655.0,74.2533,74.3746,74.2439,74.3653,18655.0
2024-02-28 14:10:00,79.64,79.67,79.48,79.51,14014.0,74.3466,74.3746,74.1973,74.2253,14014.0
2024-02-28 14:15:00,79.52,79.62,79.48,79.55,20765.0,74.2346,74.328,74.1973,74.2626,20765.0
2024-02-28 14:20:00,79.54,79.58,79.49,79.56,15787.0,74.2533,74.2906,74.2066,74.2719,15787.0
2024-02-28 14:25:00,79.57,79.7,79.57,79.68,21760.0,74.2813,74.4026,74.2813,74.384,21760.0
2024-02-28 14:30:00,79.68,79.77,79.5,79.51,49711.0,74.384,74.468,74.2159,74.2253,49711.0
2024-02-28 14:35:00,79.51,79.58,79.49,79.56,16359.0,74.2253,74.2906,74.2066,74.2719,16359.0
2024-02-28 14:40:00,79.56,79.59,79.44,79.58,37854.0,74.2719,74.3,74.1599,74.2906,37854.0
2024-02-28 14:45:00,79.58,79.66,79.48,79.59,40834.0,74.2906,74.3653,74.1973,74.3,40834.0
2024-02-28 14:50:00,79.61,79.81,79.52,79.78,84524.0,74.3186,74.5053,74.2346,74.4773,84524.0
2024-02-28 14:55:00,79.77,79.83,79.71,79.73,63220.0,74.468,74.524,74.412,74.4306,63220.0
2024-02-28 15:00:00,79.73,79.73,79.58,79.71,26389.0,74.4306,74.4306,74.2906,74.412,26389.0
2024-02-28 15:05:00,79.7,79.73,79.64,79.68,25690.0,74.4026,74.4306,74.3466,74.384,25690.0
2024-02-28 15:10:00,79.7,79.75,79.53,79.53,26598.0,74.4026,74.4493,74.2439,74.2439,26598.0
2024-02-28 15:15:00,79.51,79.61,79.5,79.59,32783.0,74.2253,74.3186,74.2159,74.3,32783.0
2024-02-28 15:20:00,79.6,79.71,79.6,79.68,42143.0,74.3093,74.412,74.3093,74.384,42143.0
2024-02-28 15:25:00,79.67,79.8,79.66,79.72,55857.0,74.3746,74.496,74.3653,74.4213,55857.0
2024-02-28 15:30:00,79.72,79.72,79.4,79.45,71871.0,74.4213,74.4213,74.1226,74.1693,71871.0
2024-02-28 15:35:00,79.46,79.66,79.44,79.65,47429.0,74.1786,74.3653,74.1599,74.356,47429.0
2024-02-28 15:40:00,79.64,79.76,79.6,79.7,70134.0,74.3466,74.4587,74.3093,74.4026,70134.0
2024-02-28 15:45:00,79.71,79.85,79.7,79.79,95718.0,74.412,74.5427,74.4026,74.4867,95718.0
2024-02-28 15:50:00,79.78,79.79,79.6,79.76,136767.0,74.4773,74.4867,74.3093,74.4587,136767.0
2024-02-28 15:55:00,79.76,79.87,79.68,79.68,250320.0,74.4587,74.5613,74.384,74.384,250320.0
2024-02-29 09:30:00,83.01,86.11,82.5,85.29,425845.0,77.4926,80.3866,77.0165,79.6211,425845.0
2024-02-29 09:35:00,85.38,85.55,84.01,84.33,243976.0,79.7051,79.8638,78.4262,78.7249,243976.0
2024-02-29 09:40:00,84.34,84.94,83.92,84.8,75715.0,78.7342,79.2944,78.3422,79.1637,75715.0
2024-02-29 09:45:00,84.87,85.16,84.38,84.76,158839.0,79.229,79.4997,78.7716,79.1263,158839.0
2024-02-29 09:50:00,84.79,85.03,83.95,83.96,104833.0,79.1543,79.3784,78.3702,78.3795,104833.0
2024-02-29 09:55:00,83.96,85.0,83.96,84.86,94749.0,78.3795,79.3504,78.3795,79.2197,94749.0
2024-02-29 10:00:00,84.91,85.03,84.26,84.3,121058.0,79.2664,79.3784,78.6596,78.6969,121058.0
2024-02-29 10:05:00,84.29,84.29,83.72,83.78,110132.0,78.6876,78.6876,78.1554,78.2115,110132.0
2024-02-29 10:10:00,83.81,84.01,83.4,83.4,105156.0,78.2395,78.4262,77.8567,77.8567,105156.0
2024-02-29 10:15:00,83.41,84.29,83.33,84.25,131673.0,77.8661,78.6876,77.7914,78.6502,131673.0
2024-02-29 10:20:00,84.25,84.32,83.85,83.98,62014.0,78.6502,78.7156,78.2768,78.3982,62014.0
2024-02-29 10:25:00,84.01,84.07,83.6,83.68,66063.0,78.4262,78.4822,78.0434,78.1181,66063.0
2024-02-29 10:30:00,83.71,83.71,83.26,83.38,83042.0,78.1461,78.1461,77.726,77.838,83042.0
2024-02-29 10:35:00,83.34,83.47,83.09,83.18,88948.0,77.8007,77.9221,77.5673,77.6513,88948.0
2024-02-29 10:40:00,83.19,83.43,83.07,83.21,61636.0,77.6607,77.8847,77.5487,77.6793,61636.0
2024-02-29 10:45:00,83.21,83.89,83.1,83.87,81467.0,77.6793,78.3141,77.5767,78.2955,81467.0
2024-02-29 10:50:00,83.89,84.17,83.82,83.87,58120.0,78.3141,78.5755,78.2488,78.2955,58120.0
2024-02-29 10:55:00,83.79,83.86,83.55,83.56,41050.0,78.2208,78.2861,77.9967,78.0061,41050.0
2024-02-29 11:00:00,83.54,83.61,83.34,83.49,49303.0,77.9874,78.0528,77.8007,77.9407,49303.0
2024-02-29 11:05:00,83.5,83.59,83.18,83.2,47037.0,77.9501,78.0341,77.6513,77.67,47037.0
2024-02-29 11:10:00,83.18,83.46,83.17,83.26,51984.0,77.6513,77.9127,77.642,77.726,51984.0
2024-02-29 11:15:00,83.26,83.32,82.9,82.95,56226.0,77.726,77.782,77.39,77.4366,56226.0
2024-02-29 11:20:00,82.95,82.95,82.69,82.7,47144.0,77.4366,77.4366,77.1939,77.2032,47144.0
2024-02-29 11:25:00,82.67,82.79,82.51,82.58,45239.0,77.1752,77.2873,77.0259,77.0912,45239.0
2024-02-29 11:30:00,82.59,82.6,82.27,82.35,85916.0,77.1006,77.1099,76.8018,76.8765,85916.0
2024-02-29 11:35:00,82.33,82.55,82.22,82.28,46324.0,76.8578,77.0632,76.7551,76.8112,46324.0
2024-02-29 11:40:00,82.28,82.6,82.16,82.59,49995.0,76.8112,77.1099,76.6991,77.1006,49995.0
2024-02-29 11:45:00,82.59,82.86,82.56,82.79,50264.0,77.1006,77.3526,77.0725,77.2873,50264.0
2024-02-29 11:50:00,82.8,82.85,82.06,82.37,45504.0,77.2966,77.3433,76.6058,76.8952,45504.0
2024-02-29 11:55:00,82.37,82.67,82.35,82.59,38974.0,76.8952,77.1752,76.8765,77.1006,38974.0
2024-02-29 12:00:00,82.59,82.75,82.34,82.34,43199.0,77.1006,77.2499,76.8672,76.8672,43199.0
2024-02-29 12:05:00,82.31,82.33,82.14,82.22,23915.0,76.8392,76.8578,76.6805,76.7551,23915.0
2024-02-29 12:10:00,82.21,82.29,82.17,82.26,21590.0,76.7458,76.8205,76.7085,76.7925,21590.0
2024-02-29 12:15:00,82.26,82.26,81.62,81.67,75700.0,76.7925,76.7925,76.195,76.2417,75700.0
2024-02-29 12:20:00,81.65,81.82,81.48,81.7,76588.0,76.223,76.3817,76.0643,76.2697,76588.0
2024-02-29 12:25:00,81.69,82.0,81.57,81.75,53376.0,76.2604,76.5498,76.1484,76.3164,53376.0
2024-02-29 12:30:00,81.75,81.86,81.62,81.74,26292.0,76.3164,76.4191,76.195,76.3071,26292.0
2024-02-29 12:35:00,81.72,81.75,81.49,81.53,28036.0,76.2884,76.3164,76.0737,76.111,28036.0
2024-02-29 12:40:00,81.53,81.68,81.42,81.56,29303.0,76.111,76.251,76.0083,76.139,29303.0
2024-02-29 12:45:00,81.53,81.69,81.44,81.69,25340.0,76.111,76.2604,76.027,76.2604,25340.0
2024-02-29 12:50:00,81.63,81.73,81.49,81.7,28221.0,76.2044,76.2977,76.0737,76.2697,28221.0
2024-02-29 12:55:00,81.7,81.7,81.5,81.62,27210.0,76.2697,76.2697,76.083,76.195,27210.0
2024-02-29 13:00:00,81.62,81.67,81.45,81.48,73986.0,76.195,76.2417,76.0363,76.0643,73986.0
2024-02-29 13:05:00,81.48,81.5,81.12,81.19,45411.0,76.0643,76.083,75.7283,75.7936,45411.0
2024-02-29 13:10:00,81.19,81.19,81.02,81.05,23112.0,75.7936,75.7936,75.6349,75.6629,23112.0
2024-02-29 13:15:00,81.05,81.09,80.82,80.9,41590.0,75.6629,75.7003,75.4482,75.5229,41590.0
2024-02-29 13:20:00,80.92,80.97,80.76,80.76,52895.0,75.5416,75.5882,75.3922,75.3922,52895.0
2024-02-29 13:25:00,80.76,81.04,80.74,80.99,32160.0,75.3922,75.6536,75.3735,75.6069,32160.0
2024-02-29 13:30:00,80.98,81.14,80.85,81.14,31426.0,75.5976,75.7469,75.4762,75.7469,31426.0
2024-02-29 13:35:00,81.12,81.21,80.84,80.87,34984.0,75.7283,75.8123,75.4669,75.4949,34984.0
2024-02-29 13:40:00,80.85,80.85,80.55,80.7,39687.0,75.4762,75.4762,75.1961,75.3362,39687.0
2024-02-29 13:45:00,80.72,80.81,80.63,80.78,20543.0,75.3548,75.4389,75.2708,75.4109,20543.0
2024-02-29 13:50:00,80.79,81.11,80.77,80.89,30566.0,75.4202,75.7189,75.4015,75.5135,30566.0
2024-02-29 13:55:00,80.9,81.4,80.89,81.3,24455.0,75.5229,75.9897,75.5135,75.8963,24455.0
2024-02-29 14:00:00,81.31,81.31,81.03,81.09,31021.0,75.9056,75.9056,75.6442,75.7003,31021.0
2024-02-29 14:05:00,81.11,81.12,80.93,81.06,30011.0,75.7189,75.7283,75.5509,75.6722,30011.0
2024-02-29 14:10:00,81.06,81.11,80.84,80.87,34036.0,75.6722,75.7189,75.4669,75.4949,34036.0
2024-02-29 14:15:00,80.86,81.08,80.82,80.95,33827.0,75.4855,75.6909,75.4482,75.5696,33827.0
2024-02-29 14:20:00,80.93,81.02,80.89,80.94,32964.0,75.5509,75.6349,75.5135,75.5602,32964.0
2024-02-29 14:25:00,80.92,80.92,80.67,80.79,36983.0,75.5416,75.5416,75.3082,75.4202,36983.0
2024-02-29 14:30:00,80.78,81.03,80.78,80.93,34917.0,75.4109,75.6442,75.4109,75.5509,34917.0
2024-02-29 14:35:00,80.93,80.93,80.8,80.87,26175.0,75.5509,75.5509,75.4295,75.4949,26175.0
2024-02-29 14:40:00,80.87,80.92,80.77,80.83,26695.0,75.4949,75.5416,75.4015,75.4575,26695.0
2024-02-29 14:45:00,80.82,81.0,80.67,80.96,27238.0,75.4482,75.6162,75.3082,75.5789,27238.0
2024-02-29 14:50:00,80.93,81.0,80.65,80.73,39686.0,75.5509,75.6162,75.2895,75.3642,39686.0
2024-02-29 14:55:00,80.71,80.73,80.42,80.73,43189.0,75.3455,75.3642,75.0748,75.3642,43189.0
2024-02-29 15:00:00,80.73,81.11,80.73,81.0,42206.0,75.3642,75.7189,75.3642,75.6162,42206.0
2024-02-29 15:05:00,80.98,81.04,80.84,80.91,32706.0,75.5976,75.6536,75.4669,75.5322,32706.0
2024-02-29 15:10:00,80.91,80.92,80.55,80.55,28942.0,75.5322,75.5416,75.1961,75.1961,28942.0
2024-02-29 15:15:00,80.55,80.64,80.55,80.58,26318.0,75.1961,75.2802,75.1961,75.2242,26318.0
2024-02-29 15:20:00,80.58,80.65,80.34,80.47,99107.0,75.2242,75.2895,75.0001,75.1215,99107.0
2024-02-29 15:25:00,80.45,80.71,80.44,80.64,49201.0,75.1028,75.3455,75.0935,75.2802,49201.0
2024-02-29 15:30:00,80.66,80.71,80.42,80.42,62072.0,75.2988,75.3455,75.0748,75.0748,62072.0
2024-02-29 15:35:00,80.4,80.44,80.19,80.28,81799.0,75.0561,75.0935,74.8601,74.9441,81799.0
2024-02-29 15:40:00,80.27,80.86,80.25,80.85,79110.0,74.9348,75.4855,74.9161,75.4762,79110.0
2024-02-29 15:45:00,80.85,81.03,80.78,80.79,109184.0,75.4762,75.6442,75.4109,75.4202,109184.0
2024-02-29 15:50:00,80.8,80.92,80.69,80.73,149404.0,75.4295,75.5416,75.3268,75.3642,149404.0
2024-02-29 15:55:00,80.73,80.97,80.7,80.85,411971.0,75.3642,75.5882,75.3362,75.4762,411971.0
2024-03-01 09:30:00,81.12,81.78,79.86,80.29,113907.0,75.7283,76.3444,74.552,74.9534,113907.0
2024-03-01 09:35:00,80.24,80.45,78.68,78.74,63806.0,74.9068,75.1028,73.4504,73.5065,63806.0
2024-03-01 09:40:00,78.68,79.38,78.16,78.44,66496.0,73.4504,74.1039,72.965,73.2264,66496.0
2024-03-01 09:45:00,78.45,78.97,78.17,78.45,40031.0,73.2357,73.7212,72.9743,73.2357,40031.0
2024-03-01 09:50:00,78.44,78.44,77.85,77.88,59654.0,73.2264,73.2264,72.6756,72.7036,59654.0
2024-03-01 09:55:00,77.88,78.24,77.88,78.21,42743.0,72.7036,73.0397,72.7036,73.0117,42743.0
2024-03-01 10:00:00,78.25,78.41,77.65,77.8,72741.0,73.049,73.1984,72.4889,72.6289,72741.0
2024-03-01 10:05:00,77.8,78.03,77.72,77.88,28043.0,72.6289,72.8436,72.5542,72.7036,28043.0
2024-03-01 10:10:00,77.88,78.02,77.68,77.95,46187.0,72.7036,72.8343,72.5169,72.769,46187.0
2024-03-01 10:15:00,77.92,78.42,77.88,78.12,37915.0,72.741,73.2077,72.7036,72.9277,37915.0
2024-03-01 10:20:00,78.14,78.31,77.95,78.01,42334.0,72.9463,73.105,72.769,72.825,42334.0
2024-03-01 10:25:00,78.02,78.07,77.52,77.73,50177.0,72.8343,72.881,72.3675,72.5636,50177.0
2024-03-01 10:30:00,77.72,78.18,77.69,78.07,34508.0,72.5542,72.9837,72.5262,72.881,34508.0
2024-03-01 10:35:00,78.02,78.52,78.02,78.41,33109.0,72.8343,73.3011,72.8343,73.1984,33109.0
2024-03-01 10:40:00,78.42,78.71,78.38,78.63,28263.0,73.2077,73.4784,73.1704,73.4038,28263.0
2024-03-01 10:45:00,78.59,78.74,78.38,78.38,39081.0,73.3664,73.5065,73.1704,73.1704,39081.0
2024-03-01 10:50:00,78.4,78.46,78.26,78.35,38943.0,73.189,73.2451,73.0584,73.1424,38943.0
2024-03-01 10:55:00,78.36,79.0,78.36,78.91,39301.0,73.1517,73.7492,73.1517,73.6652,39301.0
2024-03-01 11:00:00,78.93,78.97,78.64,78.73,85188.0,73.6838,73.7212,73.4131,73.4971,85188.0
2024-03-01 11:05:00,78.73,78.89,78.64,78.73,55064.0,73.4971,73.6465,73.4131,73.4971,55064.0
2024-03-01 11:10:00,78.7,78.7,78.41,78.47,25932.0,73.4691,73.4691,73.1984,73.2544,25932.0
2024-03-01 11:15:00,78.43,78.47,78.28,78.46,20919.0,73.2171,73.2544,73.077,73.2451,20919.0
2024-03-01 11:20:00,78.41,78.52,78.23,78.28,20315.0,73.1984,73.3011,73.0303,73.077,20315.0
2024-03-01 11:25:00,78.27,78.31,78.15,78.3,18329.0,73.0677,73.105,72.9557,73.0957,18329.0
2024-03-01 11:30:00,78.31,78.5,78.25,78.33,30358.0,73.105,73.2824,73.049,73.1237,30358.0
2024-03-01 11:35:00,78.28,78.32,78.17,78.28,28142.0,73.077,73.1144,72.9743,73.077,28142.0
2024-03-01 11:40:00,78.28,78.45,78.23,78.44,47502.0,73.077,73.2357,73.0303,73.2264,47502.0
2024-03-01 11:45:00,78.45,78.55,78.27,78.34,23871.0,73.2357,73.3291,73.0677,73.133,23871.0
2024-03-01 11:50:00,78.36,78.5,78.31,78.46,19921.0,73.1517,73.2824,73.105,73.2451,19921.0
2024-03-01 11:55:00,78.47,78.52,78.39,78.39,14720.0,73.2544,73.3011,73.1797,73.1797,14720.0
2024-03-01 12:00:00,78.4,78.56,78.38,78.46,16197.0,73.189,73.3384,73.1704,73.2451,16197.0
2024-03-01 12:05:00,78.49,78.5,78.25,78.26,26824.0,73.2731,73.2824,73.049,73.0584,26824.0
2024-03-01 12:10:00,78.23,78.31,78.17,78.23,17828.0,73.0303,73.105,72.9743,73.0303,17828.0
2024-03-01 12:15:00,78.25,78.25,78.1,78.11,9337.0,73.049,73.049,72.909,72.9183,9337.0
2024-03-01 12:20:00,78.11,78.15,78.01,78.07,23982.0,72.9183,72.9557,72.825,72.881,23982.0
2024-03-01 12:25:00,78.06,78.28,78.04,78.27,38082.0,72.8716,73.077,72.853,73.0677,38082.0
2024-03-01 12:30:00,78.25,78.29,78.19,78.23,26710.0,73.049,73.0864,72.993,73.0303,26710.0
2024-03-01 12:35:00,78.22,78.32,78.08,78.12,24142.0,73.021,73.1144,72.8903,72.9277,24142.0
2024-03-01 12:40:00,78.11,78.11,77.99,78.02,21396.0,72.9183,72.9183,72.8063,72.8343,21396.0
2024-03-01 12:45:00,78.03,78.07,77.9,78.04,17517.0,72.8436,72.881,72.7223,72.853,17517.0
2024-03-01 12:50:00,78.04,78.07,77.95,78.0,19662.0,72.853,72.881,72.769,72.8156,19662.0
2024-03-01 12:55:00,77.99,78.07,77.84,77.91,16001.0,72.8063,72.881,72.6663,72.7316,16001.0
2024-03-01 13:00:00,77.9,78.0,77.88,77.9,18463.0,72.7223,72.8156,72.7036,72.7223,18463.0
2024-03-01 13:05:00,77.9,78.22,77.87,78.1,27915.0,72.7223,73.021,72.6943,72.909,27915.0
2024-03-01 13:10:00,78.12,78.21,78.09,78.14,17267.0,72.9277,73.0117,72.8997,72.9463,17267.0
2024-03-01 13:15:00,78.15,78.26,78.12,78.17,17342.0,72.9557,73.0584,72.9277,72.9743,17342.0
2024-03-01 13:20:00,78.18,78.29,78.16,78.28,21644.0,72.9837,73.0864,72.965,73.077,21644.0
2024-03-01 13:25:00,78.29,78.39,78.27,78.33,16150.0,73.0864,73.1797,73.0677,73.1237,16150.0
2024-03-01 13:30:00,78.33,78.51,78.33,78.48,17097.0,73.1237,73.2917,73.1237,73.2637,17097.0
2024-03-01 13:35:00,78.47,78.74,78.46,78.74,25172.0,73.2544,73.5065,73.2451,73.5065,25172.0
2024-03-01 13:40:00,78.74,78.93,78.74,78.85,38212.0,73.5065,73.6838,73.5065,73.6091,38212.0
2024-03-01 13:45:00,78.86,78.96,78.56,78.61,33612.0,73.6185,73.7118,73.3384,73.3851,33612.0
2024-03-01 13:50:00,78.61,78.64,78.54,78.61,18013.0,73.3851,73.4131,73.3197,73.3851,18013.0
2024-03-01 13:55:00,78.62,78.7,78.55,78.55,15815.0,73.3944,73.4691,73.3291,73.3291,15815.0
2024-03-01 14:00:00,78.55,78.57,78.49,78.55,15123.0,73.3291,73.3477,73.2731,73.3291,15123.0
2024-03-01 14:05:00,78.56,78.58,78.42,78.55,16337.0,73.3384,73.3571,73.2077,73.3291,16337.0
2024-03-01 14:10:00,78.56,78.64,78.54,78.6,16590.0,73.3384,73.4131,73.3197,73.3758,16590.0
2024-03-01 14:15:00,78.59,78.6,78.4,78.43,21499.0,73.3664,73.3758,73.189,73.2171,21499.0
2024-03-01 14:20:00,78.44,78.48,78.29,78.36,30496.0,73.2264,73.2637,73.0864,73.1517,30496.0
2024-03-01 14:25:00,78.37,78.45,78.31,78.41,23078.0,73.161,73.2357,73.105,73.1984,23078.0
2024-03-01 14:30:00,78.41,78.43,78.32,78.41,34417.0,73.1984,73.2171,73.1144,73.1984,34417.0
2024-03-01 14:35:00,78.42,78.49,78.42,78.45,23564.0,73.2077,73.2731,73.2077,73.2357,23564.0
2024-03-01 14:40:00,78.44,78.48,78.35,78.37,22203.0,73.2264,73.2637,73.1424,73.161,22203.0
2024-03-01 14:45:00,78.37,78.37,78.18,78.19,30536.0,73.161,73.161,72.9837,72.993,30536.0
2024-03-01 14:50:00,78.19,78.33,78.16,78.29,28624.0,72.993,73.1237,72.965,73.0864,28624.0
2024-03-01 14:55:00,78.29,78.31,78.21,78.28,29431.0,73.0864,73.105,73.0117,73.077,29431.0
2024-03-01 15:00:00,78.29,78.43,78.27,78.38,23681.0,73.0864,73.2171,73.0677,73.1704,23681.0
2024-03-01 15:05:00,78.37,78.49,78.37,78.42,31401.0,73.161,73.2731,73.161,73.2077,31401.0
2024-03-01 15:10:00,78.42,78.42,78.29,78.34,26649.0,73.2077,73.2077,73.0864,73.133,26649.0
2024-03-01 15:15:00,78.34,78.41,78.29,78.36,32171.0,73.133,73.1984,73.0864,73.1517,32171.0
2024-03-01 15:20:00,78.36,78.42,78.17,78.18,69163.0,73.1517,73.2077,72.9743,72.9837,69163.0
2024-03-01 15:25:00,78.19,78.23,78.04,78.1,93926.0,72.993,73.0303,72.853,72.909,93926.0
2024-03-01 15:30:00,78.08,78.16,77.95,78.09,112010.0,72.8903,72.965,72.769,72.8997,112010.0
2024-03-01 15:35:00,78.08,78.1,77.95,78.05,72106.0,72.8903,72.909,72.769,72.8623,72106.0
2024-03-01 15:40:00,78.05,78.05,77.92,77.95,58482.0,72.8623,72.8623,72.741,72.769,58482.0
2024-03-01 15:45:00,77.95,78.11,77.9,78.03,148659.0,72.769,72.9183,72.7223,72.8436,148659.0
2024-03-01 15:50:00,78.03,78.03,77.82,77.94,125811.0,72.8436,72.8436,72.6476,72.7596,125811.0
2024-03-01 15:55:00,77.94,77.99,77.84,77.92,317874.0,72.7596,72.8063,72.6663,72.741,317874.0
2024-03-04 09:30:00,78.49,78.75,78.15,78.15,93172.0,73.2731,73.5158,72.9557,72.9557,93172.0
2024-03-04 09:35:00,78.16,78.83,78.14,78.48,56768.0,72.965,73.5905,72.9463,73.2637,56768.0
2024-03-04 09:40:00,78.51,78.74,78.2,78.36,30232.0,73.2917,73.5065,73.0023,73.1517,30232.0
2024-03-04 09:45:00,78.36,78.61,77.95,78.2,35380.0,73.1517,73.3851,72.769,73.0023,35380.0
2024-03-04 09:50:00,78.26,78.38,78.04,78.23,82367.0,73.0584,73.1704,72.853,73.0303,82367.0
2024-03-04 09:55:00,78.24,78.31,78.09,78.19,23914.0,73.0397,73.105,72.8997,72.993,23914.0
2024-03-04 10:00:00,78.26,78.63,78.24,78.59,29146.0,73.0584,73.4038,73.0397,73.3664,29146.0
2024-03-04 10:05:00,78.58,78.78,78.57,78.69,28013.0,73.3571,73.5438,73.3477,73.4598,28013.0
2024-03-04 10:10:00,78.67,79.03,78.66,79.0,46083.0,73.4411,73.7772,73.4318,73.7492,46083.0
2024-03-04 10:15:00,79.0,79.32,78.88,79.23,39048.0,73.7492,74.0479,73.6371,73.9639,39048.0
2024-03-04 10:20:00,79.23,79.25,78.99,79.07,25890.0,73.9639,73.9826,73.7398,73.8145,25890.0
2024-03-04 10:25:00,79.05,79.06,78.81,78.94,27831.0,73.7958,73.8052,73.5718,73.6932,27831.0
2024-03-04 10:30:00,78.95,79.06,78.75,78.98,37275.0,73.7025,73.8052,73.5158,73.7305,37275.0
2024-03-04 10:35:00,78.99,78.99,78.73,78.75,27954.0,73.7398,73.7398,73.4971,73.5158,27954.0
2024-03-04 10:40:00,78.73,78.73,78.49,78.7,36504.0,73.4971,73.4971,73.2731,73.4691,36504.0
2024-03-04 10:45:00,78.7,78.74,78.52,78.66,33760.0,73.4691,73.5065,73.3011,73.4318,33760.0
2024-03-04 10:50:00,78.67,78.9,78.64,78.9,21180.0,73.4411,73.6558,73.4131,73.6558,21180.0
2024-03-04 10:55:00,78.95,79.11,78.74,78.76,38272.0,73.7025,73.8519,73.5065,73.5251,38272.0
2024-03-04 11:00:00,78.76,78.87,78.62,78.85,44942.0,73.5251,73.6278,73.3944,73.6091,44942.0
2024-03-04 11:05:00,78.88,78.94,78.77,78.83,31328.0,73.6371,73.6932,73.5345,73.5905,31328.0
2024-03-04 11:10:00,78.84,78.88,78.77,78.88,21137.0,73.5998,73.6371,73.5345,73.6371,21137.0
2024-03-04 11:15:00,78.88,78.89,78.72,78.84,21879.0,73.6371,73.6465,73.4878,73.5998,21879.0
2024-03-04 11:20:00,78.85,79.01,78.82,78.99,22186.0,73.6091,73.7585,73.5811,73.7398,22186.0
2024-03-04 11:25:00,79.0,79.08,78.91,78.96,29163.0,73.7492,73.8239,73.6652,73.7118,29163.0
2024-03-04 11:30:00,78.93,79.07,78.86,78.9,40770.0,73.6838,73.8145,73.6185,73.6558,40770.0
2024-03-04 11:35:00,78.91,78.95,78.66,78.66,29672.0,73.6652,73.7025,73.4318,73.4318,29672.0
2024-03-04 11:40:00,78.66,78.77,78.63,78.69,26377.0,73.4318,73.5345,73.4038,73.4598,26377.0
2024-03-04 11:45:00,78.7,78.71,78.52,78.57,24460.0,73.4691,73.4784,73.3011,73.3477,24460.0
2024-03-04 11:50:00,78.57,78.6,78.48,78.55,22658.0,73.3477,73.3758,73.2637,73.3291,22658.0
2024-03-04 11:55:00,78.55,78.55,78.38,78.44,33822.0,73.3291,73.3291,73.1704,73.2264,33822.0
2024-03-04 12:00:00,78.44,78.44,78.24,78.27,29910.0,73.2264,73.2264,73.0397,73.0677,29910.0
2024-03-04 12:05:00,78.26,78.36,78.22,78.34,22637.0,73.0584,73.1517,73.021,73.133,22637.0
2024-03-04 12:10:00,78.34,78.35,78.15,78.22,20390.0,73.133,73.1424,72.9557,73.021,20390.0
2024-03-04 12:15:00,78.21,78.22,78.11,78.14,17564.0,73.0117,73.021,72.9183,72.9463,17564.0
2024-03-04 12:20:00,78.15,78.16,78.0,78.03,21399.0,72.9557,72.965,72.8156,72.8436,21399.0
2024-03-04 12:25:00,78.01,78.02,77.94,77.97,19304.0,72.825,72.8343,72.7596,72.7876,19304.0
2024-03-04 12:30:00,77.96,78.09,77.96,78.06,24961.0,72.7783,72.8997,72.7783,72.8716,24961.0
2024-03-04 12:35:00,78.07,78.13,77.9,78.13,23363.0,72.881,72.937,72.7223,72.937,23363.0
2024-03-04 12:40:00,78.14,78.15,77.99,78.14,16513.0,72.9463,72.9557,72.8063,72.9463,16513.0
2024-03-04 12:45:00,78.15,78.26,78.09,78.25,19539.0,72.9557,73.0584,72.8997,73.049,19539.0
2024-03-04 12:50:00,78.25,78.29,78.2,78.22,19328.0,73.049,73.0864,73.0023,73.021,19328.0
2024-03-04 12:55:00,78.21,78.26,78.11,78.14,18645.0,73.0117,73.0584,72.9183,72.9463,18645.0
2024-03-04 13:00:00,78.13,78.15,78.02,78.15,21590.0,72.937,72.9557,72.8343,72.9557,21590.0
2024-03-04 13:05:00,78.14,78.23,78.01,78.02,22829.0,72.9463,73.0303,72.825,72.8343,22829.0
2024-03-04 13:10:00,78.01,78.02,77.88,77.89,22767.0,72.825,72.8343,72.7036,72.7129,22767.0
2024-03-04 13:15:00,77.88,77.94,77.85,77.88,10322.0,72.7036,72.7596,72.6756,72.7036,10322.0
2024-03-04 13:20:00,77.87,77.9,77.78,77.82,19344.0,72.6943,72.7223,72.6103,72.6476,19344.0
2024-03-04 13:25:00,77.82,77.87,77.78,77.83,20114.0,72.6476,72.6943,72.6103,72.6569,20114.0
2024-03-04 13:30:00,77.84,77.89,77.79,77.81,18332.0,72.6663,72.7129,72.6196,72.6383,18332.0
2024-03-04 13:35:00,77.81,77.92,77.81,77.89,16929.0,72.6383,72.741,72.6383,72.7129,16929.0
2024-03-04 13:40:00,77.89,77.92,77.85,77.85,14707.0,72.7129,72.741,72.6756,72.6756,14707.0
2024-03-04 13:45:00,77.84,77.84,77.69,77.79,27714.0,72.6663,72.6663,72.5262,72.6196,27714.0
2024-03-04 13:50:00,77.79,77.88,77.74,77.88,15541.0,72.6196,72.7036,72.5729,72.7036,15541.0
2024-03-04 13:55:00,77.88,78.02,77.86,78.02,18876.0,72.7036,72.8343,72.6849,72.8343,18876.0
2024-03-04 14:00:00,78.02,78.11,78.0,78.04,18366.0,72.8343,72.9183,72.8156,72.853,18366.0
2024-03-04 14:05:00,78.05,78.18,78.04,78.05,36073.0,72.8623,72.9837,72.853,72.8623,36073.0
2024-03-04 14:10:00,78.05,78.08,77.98,78.0,30434.0,72.8623,72.8903,72.797,72.8156,30434.0
2024-03-04 14:15:00,78.0,78.01,77.84,77.84,27618.0,72.8156,72.825,72.6663,72.6663,27618.0
2024-03-04 14:20:00,77.83,77.83,77.64,77.76,26214.0,72.6569,72.6569,72.4796,72.5916,26214.0
2024-03-04 14:25:00,77.76,77.77,77.66,77.72,22830.0,72.5916,72.6009,72.4982,72.5542,22830.0
2024-03-04 14:30:00,77.73,77.82,77.68,77.81,17340.0,72.5636,72.6476,72.5169,72.6383,17340.0
2024-03-04 14:35:00,77.82,78.1,77.82,78.1,26399.0,72.6476,72.909,72.6476,72.909,26399.0
2024-03-04 14:40:00,78.11,78.11,78.0,78.03,21059.0,72.9183,72.9183,72.8156,72.8436,21059.0
2024-03-04 14:45:00,78.04,78.04,77.88,77.89,19267.0,72.853,72.853,72.7036,72.7129,19267.0
2024-03-04 14:50:00,77.9,77.9,77.68,77.69,34903.0,72.7223,72.7223,72.5169,72.5262,34903.0
2024-03-04 14:55:00,77.69,77.77,77.67,77.72,41051.0,72.5262,72.6009,72.5076,72.5542,41051.0
2024-03-04 15:00:00,77.72,77.72,77.56,77.57,38186.0,72.5542,72.5542,72.4049,72.4142,38186.0
2024-03-04 15:05:00,77.56,77.63,77.55,77.6,31437.0,72.4049,72.4702,72.3955,72.4422,31437.0
2024-03-04 15:10:00,77.61,77.65,77.58,77.63,28849.0,72.4516,72.4889,72.4236,72.4702,28849.0
2024-03-04 15:15:00,77.63,77.66,77.52,77.52,50070.0,72.4702,72.4982,72.3675,72.3675,50070.0
2024-03-04 15:20:00,77.51,77.53,77.4,77.53,41526.0,72.3582,72.3769,72.2555,72.3769,41526.0
2024-03-04 15:25:00,77.52,77.59,77.42,77.42,41843.0,72.3675,72.4329,72.2742,72.2742,41843.0
2024-03-04 15:30:00,77.41,77.68,77.39,77.44,45074.0,72.2649,72.5169,72.2462,72.2929,45074.0
2024-03-04 15:35:00,77.45,77.63,77.44,77.63,44544.0,72.3022,72.4702,72.2929,72.4702,44544.0
2024-03-04 15:40:00,77.63,77.86,77.62,77.72,66732.0,72.4702,72.6849,72.4609,72.5542,66732.0
2024-03-04 15:45:00,77.73,77.73,77.56,77.66,83913.0,72.5636,72.5636,72.4049,72.4982,83913.0
2024-03-04 15:50:00,77.66,77.72,77.52,77.59,128220.0,72.4982,72.5542,72.3675,72.4329,128220.0
2024-03-04 15:55:00,77.59,77.72,77.5,77.54,315414.0,72.4329,72.5542,72.3489,72.3862,315414.0
2024-03-05 09:30:00,75.97,76.47,75.53,75.53,120049.0,70.9206,71.3873,70.5098,70.5098,120049.0
2024-03-05 09:35:00,75.53,76.06,75.09,75.42,102497.0,70.5098,71.0046,70.0991,70.4071,102497.0
2024-03-05 09:40:00,75.43,76.33,75.4,76.13,58083.0,70.4165,71.2566,70.3884,71.0699,58083.0
2024-03-05 09:45:00,76.11,76.35,75.85,76.15,73912.0,71.0513,71.2753,70.8085,71.0886,73912.0
2024-03-05 09:50:00,76.22,76.41,76.1,76.11,44486.0,71.1539,71.3313,71.0419,71.0513,44486.0
2024-03-05 09:55:00,76.11,76.19,76.01,76.05,45924.0,71.0513,71.1259,70.9579,70.9952,45924.0
2024-03-05 10:00:00,76.08,76.49,76.01,76.45,60999.0,71.0233,71.406,70.9579,71.3687,60999.0
2024-03-05 10:05:00,76.48,76.5,76.26,76.37,56917.0,71.3967,71.4153,71.1913,71.294,56917.0
2024-03-05 10:10:00,76.37,76.41,76.2,76.23,31362.0,71.294,71.3313,71.1353,71.1633,31362.0
2024-03-05 10:15:00,76.23,76.25,75.94,75.95,52302.0,71.1633,71.182,70.8926,70.9019,52302.0
2024-03-05 10:20:00,75.95,76.19,75.9,76.09,46873.0,70.9019,71.1259,70.8552,71.0326,46873.0
2024-03-05 10:25:00,76.11,76.51,75.89,76.5,129452.0,71.0513,71.4247,70.8459,71.4153,129452.0
2024-03-05 10:30:00,76.5,76.5,76.28,76.3,65431.0,71.4153,71.4153,71.21,71.2286,65431.0
2024-03-05 10:35:00,76.3,76.35,76.21,76.3,44838.0,71.2286,71.2753,71.1446,71.2286,44838.0
2024-03-05 10:40:00,76.28,76.49,76.27,76.38,65809.0,71.21,71.406,71.2006,71.3033,65809.0
2024-03-05 10:45:00,76.38,76.4,76.29,76.38,62642.0,71.3033,71.322,71.2193,71.3033,62642.0
2024-03-05 10:50:00,76.37,76.45,76.17,76.18,36069.0,71.294,71.3687,71.1073,71.1166,36069.0
2024-03-05 10:55:00,76.19,76.19,75.95,76.02,48087.0,71.1259,71.1259,70.9019,70.9672,48087.0
2024-03-05 11:00:00,76.02,76.03,75.78,75.86,32638.0,70.9672,70.9766,70.7432,70.8179,32638.0
2024-03-05 11:05:00,75.88,75.9,75.68,75.73,51912.0,70.8365,70.8552,70.6498,70.6965,51912.0
2024-03-05 11:10:00,75.72,75.72,75.43,75.53,56328.0,70.6872,70.6872,70.4165,70.5098,56328.0
2024-03-05 11:15:00,75.54,75.62,75.42,75.48,51048.0,70.5191,70.5938,70.4071,70.4631,51048.0
2024-03-05 11:20:00,75.5,75.52,75.45,75.52,19011.0,70.4818,70.5005,70.4351,70.5005,19011.0
2024-03-05 11:25:00,75.51,75.62,75.3,75.59,40837.0,70.4911,70.5938,70.2951,70.5658,40837.0
2024-03-05 11:30:00,75.6,75.8,75.6,75.76,40430.0,70.5752,70.7619,70.5752,70.7245,40430.0
2024-03-05 11:35:00,75.76,76.01,75.74,75.99,41026.0,70.7245,70.9579,70.7058,70.9392,41026.0
2024-03-05 11:40:00,75.99,76.04,75.9,76.01,41302.0,70.9392,70.9859,70.8552,70.9579,41302.0
2024-03-05 11:45:00,75.99,76.0,75.8,75.86,54201.0,70.9392,70.9486,70.7619,70.8179,54201.0
2024-03-05 11:50:00,75.88,75.9,75.6,75.6,27649.0,70.8365,70.8552,70.5752,70.5752,27649.0
2024-03-05 11:55:00,75.6,75.82,75.53,75.82,38918.0,70.5752,70.7805,70.5098,70.7805,38918.0
2024-03-05 12:00:00,75.83,75.94,75.7,75.78,28067.0,70.7899,70.8926,70.6685,70.7432,28067.0
2024-03-05 12:05:00,75.77,75.94,75.76,75.89,15801.0,70.7339,70.8926,70.7245,70.8459,15801.0
2024-03-05 12:10:00,75.9,75.93,75.8,75.84,26309.0,70.8552,70.8832,70.7619,70.7992,26309.0
2024-03-05 12:15:00,75.82,75.96,75.82,75.82,12068.0,70.7805,70.9112,70.7805,70.7805,12068.0
2024-03-05 12:20:00,75.81,75.96,75.78,75.96,16274.0,70.7712,70.9112,70.7432,70.9112,16274.0
2024-03-05 12:25:00,75.98,76.0,75.82,75.9,22295.0,70.9299,70.9486,70.7805,70.8552,22295.0
2024-03-05 12:30:00,75.9,75.98,75.77,75.87,34192.0,70.8552,70.9299,70.7339,70.8272,34192.0
2024-03-05 12:35:00,75.88,75.93,75.69,75.69,29555.0,70.8365,70.8832,70.6592,70.6592,29555.0
2024-03-05 12:40:00,75.67,75.81,75.65,75.75,32893.0,70.6405,70.7712,70.6218,70.7152,32893.0
2024-03-05 12:45:00,75.73,75.73,75.55,75.56,22933.0,70.6965,70.6965,70.5285,70.5378,22933.0
2024-03-05 12:50:00,75.55,75.65,75.55,75.59,22110.0,70.5285,70.6218,70.5285,70.5658,22110.0
2024-03-05 12:55:00,75.59,75.78,75.55,75.71,19087.0,70.5658,70.7432,70.5285,70.6778,19087.0
2024-03-05 13:00:00,75.73,75.86,75.73,75.83,10492.0,70.6965,70.8179,70.6965,70.7899,10492.0
2024-03-05 13:05:00,75.83,75.88,75.71,75.86,24143.0,70.7899,70.8365,70.6778,70.8179,24143.0
2024-03-05 13:10:00,75.87,75.94,75.82,75.88,11211.0,70.8272,70.8926,70.7805,70.8365,11211.0
2024-03-05 13:15:00,75.88,76.03,75.83,76.0,112200.0,70.8365,70.9766,70.7899,70.9486,112200.0
2024-03-05 13:20:00,76.0,76.06,75.95,76.03,17291.0,70.9486,71.0046,70.9019,70.9766,17291.0
2024-03-05 13:25:00,76.03,76.06,75.97,75.97,11950.0,70.9766,71.0046,70.9206,70.9206,11950.0
2024-03-05 13:30:00,75.97,76.16,75.93,76.16,28972.0,70.9206,71.0979,70.8832,71.0979,28972.0
2024-03-05 13:35:00,76.15,76.28,76.14,76.26,24510.0,71.0886,71.21,71.0793,71.1913,24510.0
2024-03-05 13:40:00,76.26,76.42,76.08,76.1,33844.0,71.1913,71.3407,71.0233,71.0419,33844.0
2024-03-05 13:45:00,76.09,76.16,76.04,76.09,19645.0,71.0326,71.0979,70.9859,71.0326,19645.0
2024-03-05 13:50:00,76.09,76.24,76.04,76.12,17196.0,71.0326,71.1726,70.9859,71.0606,17196.0
2024-03-05 13:55:00,76.1,76.1,76.0,76.09,20575.0,71.0419,71.0419,70.9486,71.0326,20575.0
2024-03-05 14:00:00,76.09,76.17,76.03,76.03,19081.0,71.0326,71.1073,70.9766,70.9766,19081.0
2024-03-05 14:05:00,76.03,76.08,75.92,76.02,21147.0,70.9766,71.0233,70.8739,70.9672,21147.0
2024-03-05 14:10:00,76.03,76.13,76.01,76.09,13833.0,70.9766,71.0699,70.9579,71.0326,13833.0
2024-03-05 14:15:00,76.09,76.1,75.96,76.01,17542.0,71.0326,71.0419,70.9112,70.9579,17542.0
2024-03-05 14:20:00,76.02,76.07,75.94,75.95,20236.0,70.9672,71.0139,70.8926,70.9019,20236.0
2024-03-05 14:25:00,75.96,76.07,75.93,76.03,18761.0,70.9112,71.0139,70.8832,70.9766,18761.0
2024-03-05 14:30:00,76.01,76.02,75.86,75.94,26558.0,70.9579,70.9672,70.8179,70.8926,26558.0
2024-03-05 14:35:00,75.97,76.01,75.92,75.98,22133.0,70.9206,70.9579,70.8739,70.9299,22133.0
2024-03-05 14:40:00,75.97,76.01,75.9,75.99,17674.0,70.9206,70.9579,70.8552,70.9392,17674.0
2024-03-05 14:45:00,75.98,75.98,75.84,75.87,18119.0,70.9299,70.9299,70.7992,70.8272,18119.0
2024-03-05 14:50:00,75.89,75.96,75.86,75.86,18374.0,70.8459,70.9112,70.8179,70.8179,18374.0
2024-03-05 14:55:00,75.85,75.9,75.79,75.82,15947.0,70.8085,70.8552,70.7525,70.7805,15947.0
2024-03-05 15:00:00,75.82,75.82,75.66,75.76,27578.0,70.7805,70.7805,70.6312,70.7245,27578.0
2024-03-05 15:05:00,75.77,75.99,75.77,75.91,25528.0,70.7339,70.9392,70.7339,70.8646,25528.0
2024-03-05 15:10:00,75.9,76.0,75.84,75.99,42109.0,70.8552,70.9486,70.7992,70.9392,42109.0
2024-03-05 15:15:00,76.0,76.12,75.97,76.07,32283.0,70.9486,71.0606,70.9206,71.0139,32283.0
2024-03-05 15:20:00,76.07,76.12,76.0,76.1,49861.0,71.0139,71.0606,70.9486,71.0419,49861.0
2024-03-05 15:25:00,76.09,76.17,75.93,75.98,48955.0,71.0326,71.1073,70.8832,70.9299,48955.0
2024-03-05 15:30:00,75.98,76.19,75.97,76.18,66670.0,70.9299,71.1259,70.9206,71.1166,66670.0
2024-03-05 15:35:00,76.19,76.28,76.15,76.2,51179.0,71.1259,71.21,71.0886,71.1353,51179.0
2024-03-05 15:40:00,76.19,76.2,76.0,76.07,59319.0,71.1259,71.1353,70.9486,71.0139,59319.0
2024-03-05 15:45:00,76.06,76.14,76.02,76.09,60989.0,71.0046,71.0793,70.9672,71.0326,60989.0
2024-03-05 15:50:00,76.09,76.18,76.04,76.14,114879.0,71.0326,71.1166,70.9859,71.0793,114879.0
2024-03-05 15:55:00,76.13,76.18,75.9,75.96,329662.0,71.0699,71.1166,70.8552,70.9112,329662.0
2024-03-06 09:30:00,75.83,76.46,74.92,76.27,123583.0,70.7899,71.378,69.9404,71.2006,123583.0
2024-03-06 09:35:00,76.21,76.45,76.0,76.01,48658.0,71.1446,71.3687,70.9486,70.9579,48658.0
2024-03-06 09:40:00,76.01,76.17,75.53,75.58,19354.0,70.9579,71.1073,70.5098,70.5565,19354.0
2024-03-06 09:45:00,75.62,75.97,75.45,75.9,30365.0,70.5938,70.9206,70.4351,70.8552,30365.0
2024-03-06 09:50:00,75.9,76.0,75.8,75.98,20517.0,70.8552,70.9486,70.7619,70.9299,20517.0
2024-03-06 09:55:00,76.01,76.05,75.77,75.96,16123.0,70.9579,70.9952,70.7339,70.9112,16123.0
2024-03-06 10:00:00,75.89,76.26,75.89,76.14,32765.0,70.8459,71.1913,70.8459,71.0793,32765.0
2024-03-06 10:05:00,76.16,76.29,76.1,76.14,16244.0,71.0979,71.2193,71.0419,71.0793,16244.0
2024-03-06 10:10:00,76.14,76.63,76.09,76.6,27430.0,71.0793,71.5367,71.0326,71.5087,27430.0
2024-03-06 10:15:00,76.63,76.71,76.55,76.68,66670.0,71.5367,71.6114,71.462,71.5834,66670.0
2024-03-06 10:20:00,76.67,76.71,76.55,76.64,22813.0,71.574,71.6114,71.462,71.546,22813.0
2024-03-06 10:25:00,76.64,76.66,76.45,76.59,53206.0,71.546,71.5647,71.3687,71.4994,53206.0
2024-03-06 10:30:00,76.58,76.68,76.55,76.67,25109.0,71.49,71.5834,71.462,71.574,25109.0
2024-03-06 10:35:00,76.66,76.68,76.55,76.66,26586.0,71.5647,71.5834,71.462,71.5647,26586.0
2024-03-06 10:40:00,76.65,76.79,76.6,76.73,27983.0,71.5554,71.6861,71.5087,71.63,27983.0
2024-03-06 10:45:00,76.73,77.06,76.69,77.06,26858.0,71.63,71.9381,71.5927,71.9381,26858.0
2024-03-06 10:50:00,77.06,77.33,77.05,77.24,33481.0,71.9381,72.1902,71.9288,72.1062,33481.0
2024-03-06 10:55:00,77.25,77.43,77.22,77.4,37751.0,72.1155,72.2835,72.0875,72.2555,37751.0
2024-03-06 11:00:00,77.41,77.64,77.4,77.56,40571.0,72.2649,72.4796,72.2555,72.4049,40571.0
2024-03-06 11:05:00,77.56,77.74,77.51,77.69,29528.0,72.4049,72.5729,72.3582,72.5262,29528.0
2024-03-06 11:10:00,77.69,77.88,77.68,77.88,41238.0,72.5262,72.7036,72.5169,72.7036,41238.0
2024-03-06 11:15:00,77.88,77.93,77.77,77.85,38992.0,72.7036,72.7503,72.6009,72.6756,38992.0
2024-03-06 11:20:00,77.85,77.89,77.76,77.84,24661.0,72.6756,72.7129,72.5916,72.6663,24661.0
2024-03-06 11:25:00,77.82,77.98,77.81,77.97,21765.0,72.6476,72.797,72.6383,72.7876,21765.0
2024-03-06 11:30:00,77.99,78.06,77.87,77.91,23295.0,72.8063,72.8716,72.6943,72.7316,23295.0
2024-03-06 11:35:00,77.94,78.16,77.93,78.1,15973.0,72.7596,72.965,72.7503,72.909,15973.0
2024-03-06 11:40:00,78.11,78.37,78.11,78.34,25523.0,72.9183,73.161,72.9183,73.133,25523.0
2024-03-06 11:45:00,78.34,78.44,78.32,78.42,23043.0,73.133,73.2264,73.1144,73.2077,23043.0
2024-03-06 11:50:00,78.42,78.55,78.42,78.52,26546.0,73.2077,73.3291,73.2077,73.3011,26546.0
2024-03-06 11:55:00,78.53,78.56,78.45,78.46,18918.0,73.3104,73.3384,73.2357,73.2451,18918.0
2024-03-06 12:00:00,78.48,78.57,78.42,78.57,19591.0,73.2637,73.3477,73.2077,73.3477,19591.0
2024-03-06 12:05:00,78.58,78.72,78.51,78.71,18033.0,73.3571,73.4878,73.2917,73.4784,18033.0
2024-03-06 12:10:00,78.75,78.91,78.74,78.89,19086.0,73.5158,73.6652,73.5065,73.6465,19086.0
2024-03-06 12:15:00,78.9,78.93,78.82,78.88,16797.0,73.6558,73.6838,73.5811,73.6371,16797.0
2024-03-06 12:20:00,78.88,78.89,78.73,78.73,18051.0,73.6371,73.6465,73.4971,73.4971,18051.0
2024-03-06 12:25:00,78.74,78.83,78.74,78.79,21758.0,73.5065,73.5905,73.5065,73.5531,21758.0
2024-03-06 12:30:00,78.79,78.89,78.71,78.87,20008.0,73.5531,73.6465,73.4784,73.6278,20008.0
2024-03-06 12:35:00,78.86,78.99,78.78,78.97,25795.0,73.6185,73.7398,73.5438,73.7212,25795.0
2024-03-06 12:40:00,78.98,78.98,78.67,78.68,41268.0,73.7305,73.7305,73.4411,73.4504,41268.0
2024-03-06 12:45:00,78.67,78.75,78.51,78.61,19398.0,73.4411,73.5158,73.2917,73.3851,19398.0
2024-03-06 12:50:00,78.62,78.7,78.61,78.7,17158.0,73.3944,73.4691,73.3851,73.4691,17158.0
2024-03-06 12:55:00,78.68,78.77,78.64,78.72,15683.0,73.4504,73.5345,73.4131,73.4878,15683.0
2024-03-06 13:00:00,78.71,78.95,78.66,78.93,27527.0,73.4784,73.7025,73.4318,73.6838,27527.0
2024-03-06 13:05:00,78.95,78.99,78.78,78.81,14305.0,73.7025,73.7398,73.5438,73.5718,14305.0
2024-03-06 13:10:00,78.8,78.83,78.7,78.7,11847.0,73.5625,73.5905,73.4691,73.4691,11847.0
2024-03-06 13:15:00,78.7,78.7,78.52,78.61,12745.0,73.4691,73.4691,73.3011,73.3851,12745.0
2024-03-06 13:20:00,78.61,78.65,78.35,78.36,15695.0,73.3851,73.4224,73.1424,73.1517,15695.0
2024-03-06 13:25:00,78.37,78.54,78.37,78.51,16807.0,73.161,73.3197,73.161,73.2917,16807.0
2024-03-06 13:30:00,78.52,78.55,78.24,78.31,18338.0,73.3011,73.3291,73.0397,73.105,18338.0
2024-03-06 13:35:00,78.3,78.32,78.08,78.16,13611.0,73.0957,73.1144,72.8903,72.965,13611.0
2024-03-06 13:40:00,78.17,78.27,78.14,78.25,19118.0,72.9743,73.0677,72.9463,73.049,19118.0
2024-03-06 13:45:00,78.25,78.27,77.91,78.05,54401.0,73.049,73.0677,72.7316,72.8623,54401.0
2024-03-06 13:50:00,78.04,78.14,77.96,78.02,21444.0,72.853,72.9463,72.7783,72.8343,21444.0
2024-03-06 13:55:00,78.02,78.19,77.99,78.14,16065.0,72.8343,72.993,72.8063,72.9463,16065.0
2024-03-06 14:00:00,78.13,78.19,78.07,78.07,24951.0,72.937,72.993,72.881,72.881,24951.0
2024-03-06 14:05:00,78.08,78.25,78.07,78.22,27019.0,72.8903,73.049,72.881,73.021,27019.0
2024-03-06 14:10:00,78.2,78.2,78.0,78.02,28007.0,73.0023,73.0023,72.8156,72.8343,28007.0
2024-03-06 14:15:00,78.03,78.06,77.92,78.0,28910.0,72.8436,72.8716,72.741,72.8156,28910.0
2024-03-06 14:20:00,78.0,78.15,77.99,78.12,17832.0,72.8156,72.9557,72.8063,72.9277,17832.0
2024-03-06 14:25:00,78.11,78.23,78.06,78.23,16374.0,72.9183,73.0303,72.8716,73.0303,16374.0
2024-03-06 14:30:00,78.25,78.26,78.12,78.23,19016.0,73.049,73.0584,72.9277,73.0303,19016.0
2024-03-06 14:35:00,78.24,78.27,78.18,78.22,16213.0,73.0397,73.0677,72.9837,73.021,16213.0
2024-03-06 14:40:00,78.2,78.21,78.1,78.11,13617.0,73.0023,73.0117,72.909,72.9183,13617.0
2024-03-06 14:45:00,78.1,78.15,78.0,78.14,14358.0,72.909,72.9557,72.8156,72.9463,14358.0
2024-03-06 14:50:00,78.15,78.26,78.15,78.25,17789.0,72.9557,73.0584,72.9557,73.049,17789.0
2024-03-06 14:55:00,78.26,78.3,78.17,78.3,26454.0,73.0584,73.0957,72.9743,73.0957,26454.0
2024-03-06 15:00:00,78.29,78.32,78.17,78.2,21461.0,73.0864,73.1144,72.9743,73.0023,21461.0
2024-03-06 15:05:00,78.2,78.22,78.03,78.12,45940.0,73.0023,73.021,72.8436,72.9277,45940.0
2024-03-06 15:10:00,78.11,78.26,78.07,78.2,24454.0,72.9183,73.0584,72.881,73.0023,24454.0
2024-03-06 15:15:00,78.21,78.27,78.17,78.18,20259.0,73.0117,73.0677,72.9743,72.9837,20259.0
2024-03-06 15:20:00,78.18,78.18,77.95,77.97,32868.0,72.9837,72.9837,72.769,72.7876,32868.0
2024-03-06 15:25:00,77.96,78.26,77.96,78.19,33581.0,72.7783,73.0584,72.7783,72.993,33581.0
2024-03-06 15:30:00,78.18,78.29,78.17,78.25,44113.0,72.9837,73.0864,72.9743,73.049,44113.0
2024-03-06 15:35:00,78.24,78.41,78.22,78.41,45017.0,73.0397,73.1984,73.021,73.1984,45017.0
2024-03-06 15:40:00,78.41,78.45,78.32,78.33,52542.0,73.1984,73.2357,73.1144,73.1237,52542.0
2024-03-06 15:45:00,78.33,78.41,78.28,78.33,70536.0,73.1237,73.1984,73.077,73.1237,70536.0
2024-03-06 15:50:00,78.33,78.35,78.17,78.31,113419.0,73.1237,73.1424,72.9743,73.105,113419.0
2024-03-06 15:55:00,78.31,78.45,78.2,78.2,341939.0,73.105,73.2357,73.0023,73.0023,341939.0
2024-03-07 09:30:00,78.4,79.34,78.4,79.17,83405.0,73.189,74.0666,73.189,73.9079,83405.0
2024-03-07 09:35:00,79.21,79.33,78.39,78.92,44785.0,73.9452,74.0572,73.1797,73.6745,44785.0
2024-03-07 09:40:00,78.97,79.2,78.85,78.85,17579.0,73.7212,73.9359,73.6091,73.6091,17579.0
2024-03-07 09:45:00,78.9,79.05,78.76,78.76,13757.0,73.6558,73.7958,73.5251,73.5251,13757.0
2024-03-07 09:50:00,78.8,78.96,78.69,78.69,15518.0,73.5625,73.7118,73.4598,73.4598,15518.0
2024-03-07 09:55:00,78.67,78.76,78.55,78.72,38219.0,73.4411,73.5251,73.3291,73.4878,38219.0
2024-03-07 10:00:00,78.72,78.84,78.54,78.56,20531.0,73.4878,73.5998,73.3197,73.3384,20531.0
2024-03-07 10:05:00,78.57,78.63,78.26,78.26,15216.0,73.3477,73.4038,73.0584,73.0584,15216.0
2024-03-07 10:10:00,78.24,78.44,78.16,78.18,19532.0,73.0397,73.2264,72.965,72.9837,19532.0
2024-03-07 10:15:00,78.17,78.3,78.15,78.21,15145.0,72.9743,73.0957,72.9557,73.0117,15145.0
2024-03-07 10:20:00,78.21,78.36,78.17,78.31,19542.0,73.0117,73.1517,72.9743,73.105,19542.0
2024-03-07 10:25:00,78.31,78.47,78.31,78.39,11462.0,73.105,73.2544,73.105,73.1797,11462.0
2024-03-07 10:30:00,78.42,78.49,78.25,78.38,28675.0,73.2077,73.2731,73.049,73.1704,28675.0
2024-03-07 10:35:00,78.38,78.41,78.21,78.22,16798.0,73.1704,73.1984,73.0117,73.021,16798.0
2024-03-07 10:40:00,78.2,78.24,78.1,78.23,16825.0,73.0023,73.0397,72.909,73.0303,16825.0
2024-03-07 10:45:00,78.23,78.45,78.22,78.43,35514.0,73.0303,73.2357,73.021,73.2171,35514.0
2024-03-07 10:50:00,78.43,78.57,78.4,78.48,12865.0,73.2171,73.3477,73.189,73.2637,12865.0
2024-03-07 10:55:00,78.46,78.51,78.42,78.48,8547.0,73.2451,73.2917,73.2077,73.2637,8547.0
2024-03-07 11:00:00,78.51,78.63,78.5,78.59,10780.0,73.2917,73.4038,73.2824,73.3664,10780.0
2024-03-07 11:05:00,78.55,78.55,78.47,78.52,5970.0,73.3291,73.3291,73.2544,73.3011,5970.0
2024-03-07 11:10:00,78.52,78.53,78.45,78.49,8345.0,73.3011,73.3104,73.2357,73.2731,8345.0
2024-03-07 11:15:00,78.52,78.6,78.48,78.59,12864.0,73.3011,73.3758,73.2637,73.3664,12864.0
2024-03-07 11:20:00,78.57,78.63,78.51,78.63,11023.0,73.3477,73.4038,73.2917,73.4038,11023.0
2024-03-07 11:25:00,78.62,78.8,78.58,78.7,25677.0,73.3944,73.5625,73.3571,73.4691,25677.0
2024-03-07 11:30:00,78.66,78.66,78.48,78.48,19178.0,73.4318,73.4318,73.2637,73.2637,19178.0
2024-03-07 11:35:00,78.48,78.61,78.43,78.59,10109.0,73.2637,73.3851,73.2171,73.3664,10109.0
2024-03-07 11:40:00,78.61,78.64,78.51,78.58,14990.0,73.3851,73.4131,73.2917,73.3571,14990.0
2024-03-07 11:45:00,78.59,78.67,78.58,78.58,15403.0,73.3664,73.4411,73.3571,73.3571,15403.0
2024-03-07 11:50:00,78.59,78.71,78.59,78.7,12771.0,73.3664,73.4784,73.3664,73.4691,12771.0
2024-03-07 11:55:00,78.7,78.76,78.67,78.73,9902.0,73.4691,73.5251,73.4411,73.4971,9902.0
2024-03-07 12:00:00,78.72,78.77,78.68,78.77,14891.0,73.4878,73.5345,73.4504,73.5345,14891.0
2024-03-07 12:05:00,78.78,78.81,78.69,78.73,14045.0,73.5438,73.5718,73.4598,73.4971,14045.0
2024-03-07 12:10:00,78.73,78.81,78.71,78.74,10900.0,73.4971,73.5718,73.4784,73.5065,10900.0
2024-03-07 12:15:00,78.73,78.78,78.67,78.77,8549.0,73.4971,73.5438,73.4411,73.5345,8549.0
2024-03-07 12:20:00,78.78,78.81,78.73,78.75,13068.0,73.5438,73.5718,73.4971,73.5158,13068.0
2024-03-07 12:25:00,78.71,78.78,78.71,78.76,7700.0,73.4784,73.5438,73.4784,73.5251,7700.0
2024-03-07 12:30:00,78.76,78.88,78.71,78.87,9357.0,73.5251,73.6371,73.4784,73.6278,9357.0
2024-03-07 12:35:00,78.86,78.95,78.86,78.91,16371.0,73.6185,73.7025,73.6185,73.6652,16371.0
2024-03-07 12:40:00,78.91,79.07,78.91,79.07,8767.0,73.6652,73.8145,73.6652,73.8145,8767.0
2024-03-07 12:45:00,79.09,79.12,79.02,79.02,16010.0,73.8332,73.8612,73.7678,73.7678,16010.0
2024-03-07 12:50:00,79.02,79.11,79.0,79.11,9888.0,73.7678,73.8519,73.7492,73.8519,9888.0
2024-03-07 12:55:00,79.11,79.22,79.09,79.22,9705.0,73.8519,73.9545,73.8332,73.9545,9705.0
2024-03-07 13:00:00,79.22,79.3,79.17,79.26,26695.0,73.9545,74.0292,73.9079,73.9919,26695.0
2024-03-07 13:05:00,79.27,79.33,79.22,79.28,14874.0,74.0012,74.0572,73.9545,74.0106,14874.0
2024-03-07 13:10:00,79.29,79.3,79.22,79.24,10236.0,74.0199,74.0292,73.9545,73.9732,10236.0
2024-03-07 13:15:00,79.24,79.37,79.22,79.36,11902.0,73.9732,74.0946,73.9545,74.0852,11902.0
2024-03-07 13:20:00,79.37,79.44,79.34,79.41,19990.0,74.0946,74.1599,74.0666,74.1319,19990.0
2024-03-07 13:25:00,79.4,79.4,79.35,79.35,8632.0,74.1226,74.1226,74.0759,74.0759,8632.0
2024-03-07 13:30:00,79.35,79.39,79.29,79.37,13502.0,74.0759,74.1132,74.0199,74.0946,13502.0
2024-03-07 13:35:00,79.37,79.37,79.25,79.28,10167.0,74.0946,74.0946,73.9826,74.0106,10167.0
2024-03-07 13:40:00,79.29,79.37,79.25,79.35,10584.0,74.0199,74.0946,73.9826,74.0759,10584.0
2024-03-07 13:45:00,79.34,79.35,79.27,79.3,18359.0,74.0666,74.0759,74.0012,74.0292,18359.0
2024-03-07 13:50:00,79.33,79.43,79.27,79.41,13953.0,74.0572,74.1506,74.0012,74.1319,13953.0
2024-03-07 13:55:00,79.41,79.47,79.41,79.44,11671.0,74.1319,74.1879,74.1319,74.1599,11671.0
2024-03-07 14:00:00,79.45,79.45,79.36,79.42,12493.0,74.1693,74.1693,74.0852,74.1413,12493.0
2024-03-07 14:05:00,79.41,79.42,79.35,79.36,35537.0,74.1319,74.1413,74.0759,74.0852,35537.0
2024-03-07 14:10:00,79.37,79.44,79.37,79.44,9253.0,74.0946,74.1599,74.0946,74.1599,9253.0
2024-03-07 14:15:00,79.45,79.46,79.35,79.38,14353.0,74.1693,74.1786,74.0759,74.1039,14353.0
2024-03-07 14:20:00,79.38,79.4,79.34,79.34,7843.0,74.1039,74.1226,74.0666,74.0666,7843.0
2024-03-07 14:25:00,79.35,79.48,79.33,79.47,13718.0,74.0759,74.1973,74.0572,74.1879,13718.0
2024-03-07 14:30:00,79.46,79.51,79.41,79.42,19275.0,74.1786,74.2253,74.1319,74.1413,19275.0
2024-03-07 14:35:00,79.41,79.42,79.36,79.37,14337.0,74.1319,74.1413,74.0852,74.0946,14337.0
2024-03-07 14:40:00,79.36,79.47,79.35,79.35,20010.0,74.0852,74.1879,74.0759,74.0759,20010.0
2024-03-07 14:45:00,79.35,79.44,79.3,79.41,11182.0,74.0759,74.1599,74.0292,74.1319,11182.0
2024-03-07 14:50:00,79.43,79.47,79.38,79.47,13540.0,74.1506,74.1879,74.1039,74.1879,13540.0
2024-03-07 14:55:00,79.48,79.56,79.47,79.48,18628.0,74.1973,74.2719,74.1879,74.1973,18628.0
2024-03-07 15:00:00,79.48,79.48,79.39,79.45,16097.0,74.1973,74.1973,74.1132,74.1693,16097.0
2024-03-07 15:05:00,79.45,79.49,79.42,79.49,9225.0,74.1693,74.2066,74.1413,74.2066,9225.0
2024-03-07 15:10:00,79.48,79.51,79.44,79.51,15153.0,74.1973,74.2253,74.1599,74.2253,15153.0
2024-03-07 15:15:00,79.5,79.53,79.43,79.45,15575.0,74.2159,74.2439,74.1506,74.1693,15575.0
2024-03-07 15:20:00,79.45,79.5,79.42,79.5,20037.0,74.1693,74.2159,74.1413,74.2159,20037.0
2024-03-07 15:25:00,79.49,79.55,79.45,79.48,42915.0,74.2066,74.2626,74.1693,74.1973,42915.0
2024-03-07 15:30:00,79.48,79.54,79.45,79.54,39615.0,74.1973,74.2533,74.1693,74.2533,39615.0
2024-03-07 15:35:00,79.54,79.56,79.49,79.5,24423.0,74.2533,74.2719,74.2066,74.2159,24423.0
2024-03-07 15:40:00,79.52,79.57,79.5,79.52,23260.0,74.2346,74.2813,74.2159,74.2346,23260.0
2024-03-07 15:45:00,79.52,79.53,79.46,79.52,59523.0,74.2346,74.2439,74.1786,74.2346,59523.0
2024-03-07 15:50:00,79.52,79.59,79.49,79.59,65976.0,74.2346,74.3,74.2066,74.3,65976.0
2024-03-07 15:55:00,79.59,79.61,79.48,79.52,229867.0,74.3,74.3186,74.1973,74.2346,229867.0
2024-03-08 09:30:00,79.89,80.39,79.79,79.9,251623.0,74.58,75.0468,74.4867,74.5893,251623.0
2024-03-08 09:35:00,80.04,80.2,79.99,80.16,58705.0,74.72,74.8694,74.6734,74.8321,58705.0
2024-03-08 09:40:00,80.17,80.2,80.03,80.16,15754.0,74.8414,74.8694,74.7107,74.8321,15754.0
2024-03-08 09:45:00,80.17,80.3,80.05,80.08,58151.0,74.8414,74.9628,74.7294,74.7574,58151.0
2024-03-08 09:50:00,80.07,80.07,79.47,79.54,21228.0,74.7481,74.7481,74.1879,74.2533,21228.0
2024-03-08 09:55:00,79.56,79.85,79.55,79.85,19398.0,74.2719,74.5427,74.2626,74.5427,19398.0
2024-03-08 10:00:00,79.83,79.98,79.71,79.95,14859.0,74.524,74.664,74.412,74.636,14859.0
2024-03-08 10:05:00,79.91,79.97,79.76,79.84,14052.0,74.5987,74.6547,74.4587,74.5333,14052.0
2024-03-08 10:10:00,79.86,79.87,79.63,79.79,15751.0,74.552,74.5613,74.3373,74.4867,15751.0
2024-03-08 10:15:00,79.76,79.81,79.63,79.68,11009.0,74.4587,74.5053,74.3373,74.384,11009.0
2024-03-08 10:20:00,79.66,79.68,79.49,79.56,66272.0,74.3653,74.384,74.2066,74.2719,66272.0
2024-03-08 10:25:00,79.54,79.67,79.43,79.67,49735.0,74.2533,74.3746,74.1506,74.3746,49735.0
2024-03-08 10:30:00,79.7,79.7,79.49,79.58,28498.0,74.4026,74.4026,74.2066,74.2906,28498.0
2024-03-08 10:35:00,79.56,79.78,79.55,79.78,7901.0,74.2719,74.4773,74.2626,74.4773,7901.0
2024-03-08 10:40:00,79.8,79.89,79.77,79.8,9399.0,74.496,74.58,74.468,74.496,9399.0
2024-03-08 10:45:00,79.78,79.85,79.7,79.78,9653.0,74.4773,74.5427,74.4026,74.4773,9653.0
2024-03-08 10:50:00,79.8,79.8,79.68,79.72,8048.0,74.496,74.496,74.384,74.4213,8048.0
2024-03-08 10:55:00,79.73,79.81,79.66,79.71,15847.0,74.4306,74.5053,74.3653,74.412,15847.0
2024-03-08 11:00:00,79.7,79.73,79.52,79.52,28889.0,74.4026,74.4306,74.2346,74.2346,28889.0
2024-03-08 11:05:00,79.54,79.54,79.36,79.45,38756.0,74.2533,74.2533,74.0852,74.1693,38756.0
2024-03-08 11:10:00,79.41,79.41,79.24,79.27,34141.0,74.1319,74.1319,73.9732,74.0012,34141.0
2024-03-08 11:15:00,79.28,79.31,79.04,79.04,10129.0,74.0106,74.0386,73.7865,73.7865,10129.0
2024-03-08 11:20:00,79.04,79.09,78.85,78.86,9815.0,73.7865,73.8332,73.6091,73.6185,9815.0
2024-03-08 11:25:00,78.83,78.97,78.79,78.92,25256.0,73.5905,73.7212,73.5531,73.6745,25256.0
2024-03-08 11:30:00,78.9,78.98,78.82,78.94,21918.0,73.6558,73.7305,73.5811,73.6932,21918.0
2024-03-08 11:35:00,78.92,78.97,78.83,78.96,10733.0,73.6745,73.7212,73.5905,73.7118,10733.0
2024-03-08 11:40:00,78.95,79.0,78.86,78.96,11337.0,73.7025,73.7492,73.6185,73.7118,11337.0
2024-03-08 11:45:00,78.97,79.01,78.92,78.92,7892.0,73.7212,73.7585,73.6745,73.6745,7892.0
2024-03-08 11:50:00,78.94,78.99,78.88,78.91,39175.0,73.6932,73.7398,73.6371,73.6652,39175.0
2024-03-08 11:55:00,78.9,79.06,78.88,79.06,11582.0,73.6558,73.8052,73.6371,73.8052,11582.0
2024-03-08 12:00:00,79.06,79.16,79.03,79.09,13393.0,73.8052,73.8985,73.7772,73.8332,13393.0
2024-03-08 12:05:00,79.06,79.07,78.97,78.98,6407.0,73.8052,73.8145,73.7212,73.7305,6407.0
2024-03-08 12:10:00,78.98,79.02,78.9,78.93,5350.0,73.7305,73.7678,73.6558,73.6838,5350.0
2024-03-08 12:15:00,78.95,78.96,78.84,78.88,7151.0,73.7025,73.7118,73.5998,73.6371,7151.0
2024-03-08 12:20:00,78.87,78.87,78.71,78.74,10183.0,73.6278,73.6278,73.4784,73.5065,10183.0
2024-03-08 12:25:00,78.73,78.81,78.71,78.8,10441.0,73.4971,73.5718,73.4784,73.5625,10441.0
2024-03-08 12:30:00,78.79,78.79,78.73,78.76,5564.0,73.5531,73.5531,73.4971,73.5251,5564.0
2024-03-08 12:35:00,78.78,78.88,78.78,78.88,7954.0,73.5438,73.6371,73.5438,73.6371,7954.0
2024-03-08 12:40:00,78.89,78.91,78.86,78.9,8595.0,73.6465,73.6652,73.6185,73.6558,8595.0
2024-03-08 12:45:00,78.9,78.9,78.82,78.86,8568.0,73.6558,73.6558,73.5811,73.6185,8568.0
2024-03-08 12:50:00,78.87,78.91,78.84,78.85,18737.0,73.6278,73.6652,73.5998,73.6091,18737.0
2024-03-08 12:55:00,78.86,78.94,78.83,78.91,15101.0,73.6185,73.6932,73.5905,73.6652,15101.0
2024-03-08 13:00:00,78.92,78.92,78.71,78.74,27743.0,73.6745,73.6745,73.4784,73.5065,27743.0
2024-03-08 13:05:00,78.73,78.75,78.56,78.62,51283.0,73.4971,73.5158,73.3384,73.3944,51283.0
2024-03-08 13:10:00,78.63,78.77,78.61,78.73,10666.0,73.4038,73.5345,73.3851,73.4971,10666.0
2024-03-08 13:15:00,78.71,78.71,78.58,78.58,7113.0,73.4784,73.4784,73.3571,73.3571,7113.0
2024-03-08 13:20:00,78.57,78.69,78.56,78.69,7545.0,73.3477,73.4598,73.3384,73.4598,7545.0
2024-03-08 13:25:00,78.67,78.73,78.6,78.73,26773.0,73.4411,73.4971,73.3758,73.4971,26773.0
2024-03-08 13:30:00,78.73,78.77,78.66,78.71,10552.0,73.4971,73.5345,73.4318,73.4784,10552.0
2024-03-08 13:35:00,78.7,78.76,78.62,78.73,10203.0,73.4691,73.5251,73.3944,73.4971,10203.0
2024-03-08 13:40:00,78.73,78.77,78.69,78.76,9946.0,73.4971,73.5345,73.4598,73.5251,9946.0
2024-03-08 13:45:00,78.76,78.83,78.62,78.62,10880.0,73.5251,73.5905,73.3944,73.3944,10880.0
2024-03-08 13:50:00,78.63,78.69,78.61,78.68,11989.0,73.4038,73.4598,73.3851,73.4504,11989.0
2024-03-08 13:55:00,78.68,78.7,78.58,78.64,9847.0,73.4504,73.4691,73.3571,73.4131,9847.0
2024-03-08 14:00:00,78.64,78.78,78.63,78.77,21674.0,73.4131,73.5438,73.4038,73.5345,21674.0
2024-03-08 14:05:00,78.79,78.85,78.79,78.83,14129.0,73.5531,73.6091,73.5531,73.5905,14129.0
2024-03-08 14:10:00,78.82,78.87,78.77,78.85,10216.0,73.5811,73.6278,73.5345,73.6091,10216.0
2024-03-08 14:15:00,78.86,78.86,78.74,78.75,8402.0,73.6185,73.6185,73.5065,73.5158,8402.0
2024-03-08 14:20:00,78.76,78.81,78.74,78.76,8400.0,73.5251,73.5718,73.5065,73.5251,8400.0
2024-03-08 14:25:00,78.76,78.84,78.74,78.84,12388.0,73.5251,73.5998,73.5065,73.5998,12388.0
2024-03-08 14:30:00,78.84,78.9,78.8,78.81,9210.0,73.5998,73.6558,73.5625,73.5718,9210.0
2024-03-08 14:35:00,78.81,78.82,78.76,78.77,11569.0,73.5718,73.5811,73.5251,73.5345,11569.0
2024-03-08 14:40:00,78.77,78.86,78.75,78.84,8051.0,73.5345,73.6185,73.5158,73.5998,8051.0
2024-03-08 14:45:00,78.85,78.9,78.77,78.77,13274.0,73.6091,73.6558,73.5345,73.5345,13274.0
2024-03-08 14:50:00,78.77,78.85,78.77,78.8,15819.0,73.5345,73.6091,73.5345,73.5625,15819.0
2024-03-08 14:55:00,78.8,78.83,78.66,78.67,14690.0,73.5625,73.5905,73.4318,73.4411,14690.0
2024-03-08 15:00:00,78.65,78.67,78.47,78.48,13738.0,73.4224,73.4411,73.2544,73.2637,13738.0
2024-03-08 15:05:00,78.47,78.49,78.36,78.37,16139.0,73.2544,73.2731,73.1517,73.161,16139.0
2024-03-08 15:10:00,78.35,78.37,78.29,78.3,11723.0,73.1424,73.161,73.0864,73.0957,11723.0
2024-03-08 15:15:00,78.3,78.5,78.3,78.5,11287.0,73.0957,73.2824,73.0957,73.2824,11287.0
2024-03-08 15:20:00,78.5,78.55,78.45,78.53,18403.0,73.2824,73.3291,73.2357,73.3104,18403.0
2024-03-08 15:25:00,78.54,78.56,78.43,78.43,23314.0,73.3197,73.3384,73.2171,73.2171,23314.0
2024-03-08 15:30:00,78.43,78.57,78.4,78.53,26278.0,73.2171,73.3477,73.189,73.3104,26278.0
2024-03-08 15:35:00,78.53,78.6,78.49,78.5,25208.0,73.3104,73.3758,73.2731,73.2824,25208.0
2024-03-08 15:40:00,78.51,78.55,78.46,78.49,34150.0,73.2917,73.3291,73.2451,73.2731,34150.0
2024-03-08 15:45:00,78.5,78.68,78.49,78.66,52836.0,73.2824,73.4504,73.2731,73.4318,52836.0
2024-03-08 15:50:00,78.67,78.82,78.65,78.82,52892.0,73.4411,73.5811,73.4224,73.5811,52892.0
2024-03-08 15:55:00,78.81,78.84,78.58,78.58,220600.0,73.5718,73.5998,73.3571,73.3571,220600.0
2024-03-11 09:30:00,78.61,78.61,78.05,78.48,27081.0,73.3851,73.3851,72.8623,73.2637,27081.0
2024-03-11 09:35:00,78.46,78.49,78.15,78.17,6271.0,73.2451,73.2731,72.9557,72.9743,6271.0
2024-03-11 09:40:00,78.15,78.43,77.74,78.34,16823.0,72.9557,73.2171,72.5729,73.133,16823.0
2024-03-11 09:45:00,78.29,78.29,78.03,78.2,10851.0,73.0864,73.0864,72.8436,73.0023,10851.0
2024-03-11 09:50:00,78.16,78.25,77.97,77.98,13641.0,72.965,73.049,72.7876,72.797,13641.0
2024-03-11 09:55:00,78.05,78.06,77.82,77.91,11236.0,72.8623,72.8716,72.6476,72.7316,11236.0
2024-03-11 10:00:00,77.92,77.97,77.67,77.67,11368.0,72.741,72.7876,72.5076,72.5076,11368.0
2024-03-11 10:05:00,77.7,77.82,77.61,77.69,19721.0,72.5356,72.6476,72.4516,72.5262,19721.0
2024-03-11 10:10:00,77.62,77.71,77.35,77.35,7446.0,72.4609,72.5449,72.2088,72.2088,7446.0
2024-03-11 10:15:00,77.39,77.41,77.22,77.37,18997.0,72.2462,72.2649,72.0875,72.2275,18997.0
2024-03-11 10:20:00,77.38,77.41,77.22,77.24,15241.0,72.2368,72.2649,72.0875,72.1062,15241.0
2024-03-11 10:25:00,77.23,77.24,77.05,77.06,12187.0,72.0968,72.1062,71.9288,71.9381,12187.0
2024-03-11 10:30:00,77.08,77.19,77.06,77.13,21842.0,71.9568,72.0595,71.9381,72.0035,21842.0
2024-03-11 10:35:00,77.09,77.16,76.94,76.94,12796.0,71.9661,72.0315,71.8261,71.8261,12796.0
2024-03-11 10:40:00,76.93,76.94,76.71,76.73,13300.0,71.8168,71.8261,71.6114,71.63,13300.0
2024-03-11 10:45:00,76.71,76.81,76.58,76.8,22643.0,71.6114,71.7047,71.49,71.6954,22643.0
2024-03-11 10:50:00,76.8,76.81,76.49,76.52,5956.0,71.6954,71.7047,71.406,71.434,5956.0
2024-03-11 10:55:00,76.53,76.77,76.53,76.77,20721.0,71.4433,71.6674,71.4433,71.6674,20721.0
2024-03-11 11:00:00,76.78,76.8,76.65,76.67,10754.0,71.6767,71.6954,71.5554,71.574,10754.0
2024-03-11 11:05:00,76.67,76.71,76.53,76.53,27954.0,71.574,71.6114,71.4433,71.4433,27954.0
2024-03-11 11:10:00,76.54,76.55,76.29,76.32,12567.0,71.4527,71.462,71.2193,71.2473,12567.0
2024-03-11 11:15:00,76.33,76.38,76.32,76.37,16797.0,71.2566,71.3033,71.2473,71.294,16797.0
2024-03-11 11:20:00,76.35,76.46,76.34,76.41,15733.0,71.2753,71.378,71.266,71.3313,15733.0
2024-03-11 11:25:00,76.42,76.44,76.32,76.4,11411.0,71.3407,71.3593,71.2473,71.322,11411.0
2024-03-11 11:30:00,76.4,76.4,76.25,76.25,16796.0,71.322,71.322,71.182,71.182,16796.0
2024-03-11 11:35:00,76.25,76.35,76.25,76.34,17149.0,71.182,71.2753,71.182,71.266,17149.0
2024-03-11 11:40:00,76.34,76.4,76.28,76.38,15881.0,71.266,71.322,71.21,71.3033,15881.0
2024-03-11 11:45:00,76.37,76.44,76.32,76.44,14166.0,71.294,71.3593,71.2473,71.3593,14166.0
2024-03-11 11:50:00,76.43,76.55,76.4,76.41,31562.0,71.35,71.462,71.322,71.3313,31562.0
2024-03-11 11:55:00,76.41,76.45,76.36,76.39,22440.0,71.3313,71.3687,71.2846,71.3126,22440.0
2024-03-11 12:00:00,76.39,76.41,76.26,76.29,18129.0,71.3126,71.3313,71.1913,71.2193,18129.0
2024-03-11 12:05:00,76.3,76.59,76.3,76.52,19304.0,71.2286,71.4994,71.2286,71.434,19304.0
2024-03-11 12:10:00,76.52,76.72,76.51,76.7,7663.0,71.434,71.6207,71.4247,71.602,7663.0
2024-03-11 12:15:00,76.7,76.73,76.61,76.63,8911.0,71.602,71.63,71.518,71.5367,8911.0
2024-03-11 12:20:00,76.61,76.61,76.44,76.47,8336.0,71.518,71.518,71.3593,71.3873,8336.0
2024-03-11 12:25:00,76.47,76.47,76.36,76.37,13577.0,71.3873,71.3873,71.2846,71.294,13577.0
2024-03-11 12:30:00,76.38,76.59,76.38,76.55,9856.0,71.3033,71.4994,71.3033,71.462,9856.0
2024-03-11 12:35:00,76.55,76.61,76.52,76.57,10961.0,71.462,71.518,71.434,71.4807,10961.0
2024-03-11 12:40:00,76.57,76.7,76.57,76.66,9171.0,71.4807,71.602,71.4807,71.5647,9171.0
2024-03-11 12:45:00,76.64,76.65,76.52,76.54,7434.0,71.546,71.5554,71.434,71.4527,7434.0
2024-03-11 12:50:00,76.5,76.51,76.42,76.45,4647.0,71.4153,71.4247,71.3407,71.3687,4647.0
2024-03-11 12:55:00,76.44,76.52,76.43,76.52,8397.0,71.3593,71.434,71.35,71.434,8397.0
2024-03-11 13:00:00,76.52,76.63,76.51,76.63,9564.0,71.434,71.5367,71.4247,71.5367,9564.0
2024-03-11 13:05:00,76.64,76.64,76.49,76.54,6387.0,71.546,71.546,71.406,71.4527,6387.0
2024-03-11 13:10:00,76.52,76.56,76.39,76.56,36847.0,71.434,71.4713,71.3126,71.4713,36847.0
2024-03-11 13:15:00,76.58,76.58,76.49,76.56,9046.0,71.49,71.49,71.406,71.4713,9046.0
2024-03-11 13:20:00,76.58,76.62,76.5,76.53,14811.0,71.49,71.5274,71.4153,71.4433,14811.0
2024-03-11 13:25:00,76.54,76.64,76.49,76.64,11023.0,71.4527,71.546,71.406,71.546,11023.0
2024-03-11 13:30:00,76.65,76.74,76.62,76.73,9986.0,71.5554,71.6394,71.5274,71.63,9986.0
2024-03-11 13:35:00,76.74,76.85,76.72,76.73,17650.0,71.6394,71.7421,71.6207,71.63,17650.0
2024-03-11 13:40:00,76.74,76.74,76.6,76.62,8663.0,71.6394,71.6394,71.5087,71.5274,8663.0
2024-03-11 13:45:00,76.61,76.72,76.6,76.72,12915.0,71.518,71.6207,71.5087,71.6207,12915.0
2024-03-11 13:50:00,76.71,76.75,76.68,76.73,7001.0,71.6114,71.6487,71.5834,71.63,7001.0
2024-03-11 13:55:00,76.74,76.79,76.73,76.79,6697.0,71.6394,71.6861,71.63,71.6861,6697.0
2024-03-11 14:00:00,76.81,76.81,76.61,76.61,10112.0,71.7047,71.7047,71.518,71.518,10112.0
2024-03-11 14:05:00,76.59,76.62,76.52,76.55,9786.0,71.4994,71.5274,71.434,71.462,9786.0
2024-03-11 14:10:00,76.53,76.62,76.52,76.57,13383.0,71.4433,71.5274,71.434,71.4807,13383.0
2024-03-11 14:15:00,76.56,76.72,76.54,76.67,11773.0,71.4713,71.6207,71.4527,71.574,11773.0
2024-03-11 14:20:00,76.68,76.74,76.63,76.72,11189.0,71.5834,71.6394,71.5367,71.6207,11189.0
2024-03-11 14:25:00,76.71,76.71,76.61,76.61,7093.0,71.6114,71.6114,71.518,71.518,7093.0
2024-03-11 14:30:00,76.61,76.64,76.48,76.48,18603.0,71.518,71.546,71.3967,71.3967,18603.0
2024-03-11 14:35:00,76.51,76.6,76.47,76.5,6057.0,71.4247,71.5087,71.3873,71.4153,6057.0
2024-03-11 14:40:00,76.5,76.75,76.5,76.66,26362.0,71.4153,71.6487,71.4153,71.5647,26362.0
2024-03-11 14:45:00,76.62,76.67,76.61,76.62,12429.0,71.5274,71.574,71.518,71.5274,12429.0
2024-03-11 14:50:00,76.64,76.71,76.63,76.66,6904.0,71.546,71.6114,71.5367,71.5647,6904.0
2024-03-11 14:55:00,76.64,76.87,76.64,76.87,10883.0,71.546,71.7607,71.546,71.7607,10883.0
2024-03-11 15:00:00,76.86,76.93,76.79,76.92,14268.0,71.7514,71.8168,71.6861,71.8074,14268.0
2024-03-11 15:05:00,76.93,76.93,76.85,76.91,10290.0,71.8168,71.8168,71.7421,71.7981,10290.0
2024-03-11 15:10:00,76.91,76.91,76.79,76.83,14465.0,71.7981,71.7981,71.6861,71.7234,14465.0
2024-03-11 15:15:00,76.83,76.85,76.8,76.82,6360.0,71.7234,71.7421,71.6954,71.7141,6360.0
2024-03-11 15:20:00,76.83,76.83,76.62,76.62,16427.0,71.7234,71.7234,71.5274,71.5274,16427.0
2024-03-11 15:25:00,76.63,76.64,76.51,76.53,15672.0,71.5367,71.546,71.4247,71.4433,15672.0
2024-03-11 15:30:00,76.51,76.6,76.48,76.51,26270.0,71.4247,71.5087,71.3967,71.4247,26270.0
2024-03-11 15:35:00,76.5,76.59,76.48,76.59,32277.0,71.4153,71.4994,71.3967,71.4994,32277.0
2024-03-11 15:40:00,76.58,76.64,76.55,76.63,25480.0,71.49,71.546,71.462,71.5367,25480.0
2024-03-11 15:45:00,76.64,76.71,76.48,76.51,57639.0,71.546,71.6114,71.3967,71.4247,57639.0
2024-03-11 15:50:00,76.52,76.65,76.45,76.53,83514.0,71.434,71.5554,71.3687,71.4433,83514.0
2024-03-11 15:55:00,76.53,76.57,76.35,76.39,207666.0,71.4433,71.4807,71.2753,71.3126,207666.0
2024-03-12 09:30:00,76.37,76.82,76.35,76.67,24798.0,71.294,71.7141,71.2753,71.574,24798.0
2024-03-12 09:35:00,76.67,76.68,76.41,76.6,19962.0,71.574,71.5834,71.3313,71.5087,19962.0
2024-03-12 09:40:00,76.63,77.21,76.62,77.15,37144.0,71.5367,72.0781,71.5274,72.0221,37144.0
2024-03-12 09:45:00,77.1,77.3,76.98,77.07,15006.0,71.9755,72.1622,71.8634,71.9474,15006.0
2024-03-12 09:50:00,77.11,77.58,77.08,77.44,30480.0,71.9848,72.4236,71.9568,72.2929,30480.0
2024-03-12 09:55:00,77.45,77.73,77.45,77.72,26128.0,72.3022,72.5636,72.3022,72.5542,26128.0
2024-03-12 10:00:00,77.72,77.91,77.6,77.8,31553.0,72.5542,72.7316,72.4422,72.6289,31553.0
2024-03-12 10:05:00,77.8,78.33,77.76,78.27,28468.0,72.6289,73.1237,72.5916,73.0677,28468.0
2024-03-12 10:10:00,78.27,78.28,78.13,78.28,28931.0,73.0677,73.077,72.937,73.077,28931.0
2024-03-12 10:15:00,78.28,78.38,78.25,78.37,25737.0,73.077,73.1704,73.049,73.161,25737.0
2024-03-12 10:20:00,78.39,78.42,78.26,78.35,23495.0,73.1797,73.2077,73.0584,73.1424,23495.0
2024-03-12 10:25:00,78.37,78.47,78.23,78.25,23208.0,73.161,73.2544,73.0303,73.049,23208.0
2024-03-12 10:30:00,78.26,78.39,78.18,78.39,33086.0,73.0584,73.1797,72.9837,73.1797,33086.0
2024-03-12 10:35:00,78.39,78.56,78.39,78.46,24442.0,73.1797,73.3384,73.1797,73.2451,24442.0
2024-03-12 10:40:00,78.46,78.48,78.27,78.29,17458.0,73.2451,73.2637,73.0677,73.0864,17458.0
2024-03-12 10:45:00,78.28,78.41,78.21,78.41,23365.0,73.077,73.1984,73.0117,73.1984,23365.0
2024-03-12 10:50:00,78.45,78.68,78.38,78.68,28488.0,73.2357,73.4504,73.1704,73.4504,28488.0
2024-03-12 10:55:00,78.69,78.71,78.6,78.64,23835.0,73.4598,73.4784,73.3758,73.4131,23835.0
2024-03-12 11:00:00,78.64,78.64,78.48,78.5,28291.0,73.4131,73.4131,73.2637,73.2824,28291.0
2024-03-12 11:05:00,78.49,78.84,78.48,78.8,15892.0,73.2731,73.5998,73.2637,73.5625,15892.0
2024-03-12 11:10:00,78.79,78.91,78.72,78.91,15852.0,73.5531,73.6652,73.4878,73.6652,15852.0
2024-03-12 11:15:00,78.91,78.98,78.84,78.9,18035.0,73.6652,73.7305,73.5998,73.6558,18035.0
2024-03-12 11:20:00,78.89,78.89,78.7,78.71,14204.0,73.6465,73.6465,73.4691,73.4784,14204.0
2024-03-12 11:25:00,78.7,78.71,78.61,78.61,15545.0,73.4691,73.4784,73.3851,73.3851,15545.0
2024-03-12 11:30:00,78.59,78.65,78.54,78.65,14270.0,73.3664,73.4224,73.3197,73.4224,14270.0
2024-03-12 11:35:00,78.63,78.69,78.59,78.64,9707.0,73.4038,73.4598,73.3664,73.4131,9707.0
2024-03-12 11:40:00,78.63,78.63,78.4,78.5,13435.0,73.4038,73.4038,73.189,73.2824,13435.0
2024-03-12 11:45:00,78.47,78.48,78.29,78.33,9972.0,73.2544,73.2637,73.0864,73.1237,9972.0
2024-03-12 11:50:00,78.36,78.49,78.34,78.44,6835.0,73.1517,73.2731,73.133,73.2264,6835.0
2024-03-12 11:55:00,78.42,78.45,78.39,78.41,7040.0,73.2077,73.2357,73.1797,73.1984,7040.0
2024-03-12 12:00:00,78.41,78.46,78.36,78.41,9995.0,73.1984,73.2451,73.1517,73.1984,9995.0
2024-03-12 12:05:00,78.41,78.56,78.36,78.53,11732.0,73.1984,73.3384,73.1517,73.3104,11732.0
2024-03-12 12:10:00,78.55,78.59,78.48,78.5,9570.0,73.3291,73.3664,73.2637,73.2824,9570.0
2024-03-12 12:15:00,78.48,78.48,78.39,78.42,8210.0,73.2637,73.2637,73.1797,73.2077,8210.0
2024-03-12 12:20:00,78.41,78.48,78.33,78.37,9201.0,73.1984,73.2637,73.1237,73.161,9201.0
2024-03-12 12:25:00,78.38,78.38,78.23,78.29,7950.0,73.1704,73.1704,73.0303,73.0864,7950.0
2024-03-12 12:30:00,78.3,78.31,78.2,78.22,14542.0,73.0957,73.105,73.0023,73.021,14542.0
2024-03-12 12:35:00,78.21,78.25,78.18,78.23,8614.0,73.0117,73.049,72.9837,73.0303,8614.0
2024-03-12 12:40:00,78.22,78.23,78.0,78.03,12455.0,73.021,73.0303,72.8156,72.8436,12455.0
2024-03-12 12:45:00,78.02,78.02,77.84,77.97,10834.0,72.8343,72.8343,72.6663,72.7876,10834.0
2024-03-12 12:50:00,77.98,78.14,77.93,78.08,5587.0,72.797,72.9463,72.7503,72.8903,5587.0
2024-03-12 12:55:00,78.09,78.11,78.02,78.07,7536.0,72.8997,72.9183,72.8343,72.881,7536.0
2024-03-12 13:00:00,78.08,78.17,77.98,77.98,13921.0,72.8903,72.9743,72.797,72.797,13921.0
2024-03-12 13:05:00,77.98,78.07,77.96,78.03,8874.0,72.797,72.881,72.7783,72.8436,8874.0
2024-03-12 13:10:00,78.03,78.03,77.93,77.95,6681.0,72.8436,72.8436,72.7503,72.769,6681.0
2024-03-12 13:15:00,77.95,78.13,77.93,78.11,4493.0,72.769,72.937,72.7503,72.9183,4493.0
2024-03-12 13:20:00,78.12,78.15,78.1,78.1,9311.0,72.9277,72.9557,72.909,72.909,9311.0
2024-03-12 13:25:00,78.11,78.17,78.08,78.11,7182.0,72.9183,72.9743,72.8903,72.9183,7182.0
2024-03-12 13:30:00,78.11,78.11,78.06,78.07,10358.0,72.9183,72.9183,72.8716,72.881,10358.0
2024-03-12 13:35:00,78.07,78.13,78.03,78.09,11912.0,72.881,72.937,72.8436,72.8997,11912.0
2024-03-12 13:40:00,78.09,78.15,78.06,78.15,2715.0,72.8997,72.9557,72.8716,72.9557,2715.0
2024-03-12 13:45:00,78.15,78.2,78.15,78.2,7015.0,72.9557,73.0023,72.9557,73.0023,7015.0
2024-03-12 13:50:00,78.22,78.31,78.17,78.31,11826.0,73.021,73.105,72.9743,73.105,11826.0
2024-03-12 13:55:00,78.3,78.46,78.3,78.41,26108.0,73.0957,73.2451,73.0957,73.1984,26108.0
2024-03-12 14:00:00,78.42,78.44,78.35,78.4,10199.0,73.2077,73.2264,73.1424,73.189,10199.0
2024-03-12 14:05:00,78.41,78.43,78.29,78.31,10053.0,73.1984,73.2171,73.0864,73.105,10053.0
2024-03-12 14:10:00,78.3,78.34,78.18,78.18,16895.0,73.0957,73.133,72.9837,72.9837,16895.0
2024-03-12 14:15:00,78.19,78.23,78.14,78.17,9194.0,72.993,73.0303,72.9463,72.9743,9194.0
2024-03-12 14:20:00,78.16,78.18,78.07,78.13,11754.0,72.965,72.9837,72.881,72.937,11754.0
2024-03-12 14:25:00,78.13,78.13,78.07,78.07,7384.0,72.937,72.937,72.881,72.881,7384.0
2024-03-12 14:30:00,78.06,78.11,78.01,78.11,13870.0,72.8716,72.9183,72.825,72.9183,13870.0
2024-03-12 14:35:00,78.12,78.18,78.1,78.17,12915.0,72.9277,72.9837,72.909,72.9743,12915.0
2024-03-12 14:40:00,78.17,78.17,77.98,77.99,14541.0,72.9743,72.9743,72.797,72.8063,14541.0
2024-03-12 14:45:00,78.0,78.08,77.99,78.08,12288.0,72.8156,72.8903,72.8063,72.8903,12288.0
2024-03-12 14:50:00,78.09,78.12,78.04,78.12,12721.0,72.8997,72.9277,72.853,72.9277,12721.0
2024-03-12 14:55:00,78.11,78.11,78.04,78.07,13591.0,72.9183,72.9183,72.853,72.881,13591.0
2024-03-12 15:00:00,78.07,78.07,77.97,78.02,15407.0,72.881,72.881,72.7876,72.8343,15407.0
2024-03-12 15:05:00,78.01,78.05,77.96,78.05,14925.0,72.825,72.8623,72.7783,72.8623,14925.0
2024-03-12 15:10:00,78.04,78.06,78.02,78.06,7368.0,72.853,72.8716,72.8343,72.8716,7368.0
2024-03-12 15:15:00,78.05,78.08,78.0,78.05,16398.0,72.8623,72.8903,72.8156,72.8623,16398.0
2024-03-12 15:20:00,78.05,78.14,78.04,78.12,24473.0,72.8623,72.9463,72.853,72.9277,24473.0
2024-03-12 15:25:00,78.12,78.12,78.02,78.02,22558.0,72.9277,72.9277,72.8343,72.8343,22558.0
2024-03-12 15:30:00,78.02,78.02,77.78,77.79,19622.0,72.8343,72.8343,72.6103,72.6196,19622.0
2024-03-12 15:35:00,77.79,77.79,77.66,77.67,26001.0,72.6196,72.6196,72.4982,72.5076,26001.0
2024-03-12 15:40:00,77.67,77.68,77.57,77.61,34884.0,72.5076,72.5169,72.4142,72.4516,34884.0
2024-03-12 15:45:00,77.61,77.64,77.55,77.57,52567.0,72.4516,72.4796,72.3955,72.4142,52567.0
2024-03-12 15:50:00,77.58,77.59,77.47,77.51,140509.0,72.4236,72.4329,72.3209,72.3582,140509.0
2024-03-12 15:55:00,77.51,77.54,77.24,77.34,367139.0,72.3582,72.3862,72.1062,72.1995,367139.0
2024-03-13 09:30:00,77.72,78.3,77.47,78.25,19634.0,72.5542,73.0957,72.3209,73.049,19634.0
2024-03-13 09:35:00,78.3,78.46,78.18,78.4,11412.0,73.0957,73.2451,72.9837,73.189,11412.0
2024-03-13 09:40:00,78.41,78.77,78.34,78.77,18824.0,73.1984,73.5345,73.133,73.5345,18824.0
2024-03-13 09:45:00,78.83,78.99,78.75,78.9,15017.0,73.5905,73.7398,73.5158,73.6558,15017.0
2024-03-13 09:50:00,78.87,79.05,78.71,78.95,15777.0,73.6278,73.7958,73.4784,73.7025,15777.0
2024-03-13 09:55:00,78.96,79.0,78.81,79.0,8985.0,73.7118,73.7492,73.5718,73.7492,8985.0
2024-03-13 10:00:00,79.01,79.15,78.9,78.98,12198.0,73.7585,73.8892,73.6558,73.7305,12198.0
2024-03-13 10:05:00,78.98,79.28,78.92,79.07,14722.0,73.7305,74.0106,73.6745,73.8145,14722.0
2024-03-13 10:10:00,79.08,79.09,78.88,78.97,7995.0,73.8239,73.8332,73.6371,73.7212,7995.0
2024-03-13 10:15:00,78.94,79.15,78.89,78.93,16387.0,73.6932,73.8892,73.6465,73.6838,16387.0
2024-03-13 10:20:00,78.9,79.07,78.85,78.93,15767.0,73.6558,73.8145,73.6091,73.6838,15767.0
2024-03-13 10:25:00,78.94,79.01,78.85,78.88,17018.0,73.6932,73.7585,73.6091,73.6371,17018.0
2024-03-13 10:30:00,78.85,78.85,78.55,78.59,17042.0,73.6091,73.6091,73.3291,73.3664,17042.0
2024-03-13 10:35:00,78.58,78.65,78.55,78.56,11838.0,73.3571,73.4224,73.3291,73.3384,11838.0
2024-03-13 10:40:00,78.55,78.55,78.38,78.5,19762.0,73.3291,73.3291,73.1704,73.2824,19762.0
2024-03-13 10:45:00,78.51,78.51,78.28,78.28,8494.0,73.2917,73.2917,73.077,73.077,8494.0
2024-03-13 10:50:00,78.29,78.31,78.17,78.19,11729.0,73.0864,73.105,72.9743,72.993,11729.0
2024-03-13 10:55:00,78.22,78.3,78.16,78.22,13671.0,73.021,73.0957,72.965,73.021,13671.0
2024-03-13 11:00:00,78.17,78.31,78.09,78.27,12993.0,72.9743,73.105,72.8997,73.0677,12993.0
2024-03-13 11:05:00,78.27,78.34,78.22,78.3,7651.0,73.0677,73.133,73.021,73.0957,7651.0
2024-03-13 11:10:00,78.31,78.49,78.31,78.46,12208.0,73.105,73.2731,73.105,73.2451,12208.0
2024-03-13 11:15:00,78.48,78.5,78.32,78.36,7636.0,73.2637,73.2824,73.1144,73.1517,7636.0
2024-03-13 11:20:00,78.37,78.52,78.37,78.49,6718.0,73.161,73.3011,73.161,73.2731,6718.0
2024-03-13 11:25:00,78.52,78.53,78.39,78.39,7134.0,73.3011,73.3104,73.1797,73.1797,7134.0
2024-03-13 11:30:00,78.39,78.48,78.33,78.4,11009.0,73.1797,73.2637,73.1237,73.189,11009.0
2024-03-13 11:35:00,78.42,78.53,78.4,78.5,7292.0,73.2077,73.3104,73.189,73.2824,7292.0
2024-03-13 11:40:00,78.48,78.6,78.46,78.55,8281.0,73.2637,73.3758,73.2451,73.3291,8281.0
2024-03-13 11:45:00,78.53,78.56,78.42,78.42,9209.0,73.3104,73.3384,73.2077,73.2077,9209.0
2024-03-13 11:50:00,78.41,78.47,78.33,78.34,8311.0,73.1984,73.2544,73.1237,73.133,8311.0
2024-03-13 11:55:00,78.35,78.42,78.35,78.42,9579.0,73.1424,73.2077,73.1424,73.2077,9579.0
2024-03-13 12:00:00,78.44,78.46,78.4,78.41,7245.0,73.2264,73.2451,73.189,73.1984,7245.0
2024-03-13 12:05:00,78.42,78.44,78.39,78.4,7374.0,73.2077,73.2264,73.1797,73.189,7374.0
2024-03-13 12:10:00,78.39,78.5,78.36,78.44,11939.0,73.1797,73.2824,73.1517,73.2264,11939.0
2024-03-13 12:15:00,78.43,78.63,78.4,78.56,17343.0,73.2171,73.4038,73.189,73.3384,17343.0
2024-03-13 12:20:00,78.56,78.61,78.47,78.61,8969.0,73.3384,73.3851,73.2544,73.3851,8969.0
2024-03-13 12:25:00,78.58,78.71,78.55,78.71,10635.0,73.3571,73.4784,73.3291,73.4784,10635.0
2024-03-13 12:30:00,78.72,78.84,78.69,78.84,13372.0,73.4878,73.5998,73.4598,73.5998,13372.0
2024-03-13 12:35:00,78.84,78.85,78.7,78.76,5565.0,73.5998,73.6091,73.4691,73.5251,5565.0
2024-03-13 12:40:00,78.78,78.8,78.65,78.7,15237.0,73.5438,73.5625,73.4224,73.4691,15237.0
2024-03-13 12:45:00,78.68,78.7,78.63,78.63,7700.0,73.4504,73.4691,73.4038,73.4038,7700.0
2024-03-13 12:50:00,78.62,78.64,78.57,78.57,3896.0,73.3944,73.4131,73.3477,73.3477,3896.0
2024-03-13 12:55:00,78.6,78.61,78.53,78.58,4556.0,73.3758,73.3851,73.3104,73.3571,4556.0
2024-03-13 13:00:00,78.56,78.57,78.42,78.44,12815.0,73.3384,73.3477,73.2077,73.2264,12815.0
2024-03-13 13:05:00,78.44,78.44,78.35,78.35,9593.0,73.2264,73.2264,73.1424,73.1424,9593.0
2024-03-13 13:10:00,78.34,78.44,78.34,78.41,6651.0,73.133,73.2264,73.133,73.1984,6651.0
2024-03-13 13:15:00,78.41,78.49,78.35,78.36,10223.0,73.1984,73.2731,73.1424,73.1517,10223.0
2024-03-13 13:20:00,78.39,78.48,78.37,78.39,6023.0,73.1797,73.2637,73.161,73.1797,6023.0
2024-03-13 13:25:00,78.42,78.47,78.42,78.44,8635.0,73.2077,73.2544,73.2077,73.2264,8635.0
2024-03-13 13:30:00,78.44,78.48,78.4,78.42,12346.0,73.2264,73.2637,73.189,73.2077,12346.0
2024-03-13 13:35:00,78.41,78.42,78.35,78.41,8965.0,73.1984,73.2077,73.1424,73.1984,8965.0
2024-03-13 13:40:00,78.39,78.42,78.32,78.34,5762.0,73.1797,73.2077,73.1144,73.133,5762.0
2024-03-13 13:45:00,78.34,78.34,78.26,78.26,8861.0,73.133,73.133,73.0584,73.0584,8861.0
2024-03-13 13:50:00,78.26,78.29,78.23,78.28,3532.0,73.0584,73.0864,73.0303,73.077,3532.0
2024-03-13 13:55:00,78.27,78.33,78.25,78.27,10182.0,73.0677,73.1237,73.049,73.0677,10182.0
2024-03-13 14:00:00,78.26,78.27,78.18,78.18,4628.0,73.0584,73.0677,72.9837,72.9837,4628.0
2024-03-13 14:05:00,78.17,78.18,78.05,78.09,8586.0,72.9743,72.9837,72.8623,72.8997,8586.0
2024-03-13 14:10:00,78.09,78.17,78.08,78.17,8773.0,72.8997,72.9743,72.8903,72.9743,8773.0
2024-03-13 14:15:00,78.15,78.19,78.06,78.09,8817.0,72.9557,72.993,72.8716,72.8997,8817.0
2024-03-13 14:20:00,78.09,78.22,78.09,78.17,10739.0,72.8997,73.021,72.8997,72.9743,10739.0
2024-03-13 14:25:00,78.16,78.29,78.16,78.25,8262.0,72.965,73.0864,72.965,73.049,8262.0
2024-03-13 14:30:00,78.26,78.34,78.24,78.27,13213.0,73.0584,73.133,73.0397,73.0677,13213.0
2024-03-13 14:35:00,78.26,78.31,78.25,78.28,8023.0,73.0584,73.105,73.049,73.077,8023.0
2024-03-13 14:40:00,78.28,78.28,78.21,78.24,9085.0,73.077,73.077,73.0117,73.0397,9085.0
2024-03-13 14:45:00,78.22,78.22,78.06,78.06,11060.0,73.021,73.021,72.8716,72.8716,11060.0
2024-03-13 14:50:00,78.07,78.07,77.95,77.96,16797.0,72.881,72.881,72.769,72.7783,16797.0
2024-03-13 14:55:00,77.95,77.95,77.86,77.9,30412.0,72.769,72.769,72.6849,72.7223,30412.0
2024-03-13 15:00:00,77.92,77.92,77.87,77.9,21412.0,72.741,72.741,72.6943,72.7223,21412.0
2024-03-13 15:05:00,77.89,77.89,77.77,77.81,16973.0,72.7129,72.7129,72.6009,72.6383,16973.0
2024-03-13 15:10:00,77.81,77.86,77.76,77.86,23181.0,72.6383,72.6849,72.5916,72.6849,23181.0
2024-03-13 15:15:00,77.86,77.86,77.77,77.81,14056.0,72.6849,72.6849,72.6009,72.6383,14056.0
2024-03-13 15:20:00,77.8,77.8,77.77,77.79,36896.0,72.6289,72.6289,72.6009,72.6196,36896.0
2024-03-13 15:25:00,77.8,77.81,77.42,77.47,35057.0,72.6289,72.6383,72.2742,72.3209,35057.0
2024-03-13 15:30:00,77.48,77.59,77.43,77.43,50521.0,72.3302,72.4329,72.2835,72.2835,50521.0
2024-03-13 15:35:00,77.43,77.47,77.41,77.43,36042.0,72.2835,72.3209,72.2649,72.2835,36042.0
2024-03-13 15:40:00,77.43,77.63,77.38,77.63,46567.0,72.2835,72.4702,72.2368,72.4702,46567.0
2024-03-13 15:45:00,77.61,77.8,77.54,77.8,48709.0,72.4516,72.6289,72.3862,72.6289,48709.0
2024-03-13 15:50:00,77.81,77.81,77.56,77.68,90876.0,72.6383,72.6383,72.4049,72.5169,90876.0
2024-03-13 15:55:00,77.68,77.69,77.4,77.52,212805.0,72.5169,72.5262,72.2555,72.3675,212805.0
2024-03-14 09:30:00,77.84,78.21,77.75,78.01,32667.0,72.6663,73.0117,72.5823,72.825,32667.0
2024-03-14 09:35:00,77.91,78.07,77.79,77.96,4200.0,72.7316,72.881,72.6196,72.7783,4200.0
2024-03-14 09:40:00,77.94,77.96,77.69,77.72,5541.0,72.7596,72.7783,72.5262,72.5542,5541.0
2024-03-14 09:45:00,77.71,77.83,77.4,77.4,11881.0,72.5449,72.6569,72.2555,72.2555,11881.0
2024-03-14 09:50:00,77.41,77.41,77.2,77.26,12216.0,72.2649,72.2649,72.0688,72.1248,12216.0
2024-03-14 09:55:00,77.29,77.36,77.06,77.06,11362.0,72.1528,72.2182,71.9381,71.9381,11362.0
2024-03-14 10:00:00,77.08,77.08,76.88,77.03,11644.0,71.9568,71.9568,71.7701,71.9101,11644.0
2024-03-14 10:05:00,77.06,77.22,77.05,77.16,7032.0,71.9381,72.0875,71.9288,72.0315,7032.0
2024-03-14 10:10:00,77.16,77.16,76.99,77.04,13546.0,72.0315,72.0315,71.8728,71.9194,13546.0
2024-03-14 10:15:00,77.06,77.14,76.96,77.14,12705.0,71.9381,72.0128,71.8448,72.0128,12705.0
2024-03-14 10:20:00,77.12,77.25,77.06,77.11,18593.0,71.9941,72.1155,71.9381,71.9848,18593.0
2024-03-14 10:25:00,77.08,77.24,77.07,77.2,8547.0,71.9568,72.1062,71.9474,72.0688,8547.0
2024-03-14 10:30:00,77.21,77.4,77.21,77.35,8503.0,72.0781,72.2555,72.0781,72.2088,8503.0
2024-03-14 10:35:00,77.41,77.55,77.4,77.4,8720.0,72.2649,72.3955,72.2555,72.2555,8720.0
2024-03-14 10:40:00,77.38,77.66,77.38,77.45,31130.0,72.2368,72.4982,72.2368,72.3022,31130.0
2024-03-14 10:45:00,77.44,77.57,77.42,77.42,10017.0,72.2929,72.4142,72.2742,72.2742,10017.0
2024-03-14 10:50:00,77.4,77.46,77.32,77.32,12009.0,72.2555,72.3115,72.1808,72.1808,12009.0
2024-03-14 10:55:00,77.35,77.44,77.28,77.28,6362.0,72.2088,72.2929,72.1435,72.1435,6362.0
2024-03-14 11:00:00,77.31,77.4,77.28,77.29,12951.0,72.1715,72.2555,72.1435,72.1528,12951.0
2024-03-14 11:05:00,77.27,77.34,77.2,77.23,10686.0,72.1342,72.1995,72.0688,72.0968,10686.0
2024-03-14 11:10:00,77.23,77.31,77.14,77.3,9518.0,72.0968,72.1715,72.0128,72.1622,9518.0
2024-03-14 11:15:00,77.32,77.35,77.25,77.33,8415.0,72.1808,72.2088,72.1155,72.1902,8415.0
2024-03-14 11:20:00,77.3,77.3,77.11,77.14,7583.0,72.1622,72.1622,71.9848,72.0128,7583.0
2024-03-14 11:25:00,77.13,77.21,77.12,77.21,6222.0,72.0035,72.0781,71.9941,72.0781,6222.0
2024-03-14 11:30:00,77.2,77.2,76.94,76.94,11816.0,72.0688,72.0688,71.8261,71.8261,11816.0
2024-03-14 11:35:00,76.93,77.11,76.93,77.11,8219.0,71.8168,71.9848,71.8168,71.9848,8219.0
2024-03-14 11:40:00,77.13,77.24,77.13,77.22,8250.0,72.0035,72.1062,72.0035,72.0875,8250.0
2024-03-14 11:45:00,77.23,77.27,77.2,77.23,5446.0,72.0968,72.1342,72.0688,72.0968,5446.0
2024-03-14 11:50:00,77.22,77.28,77.17,77.23,11250.0,72.0875,72.1435,72.0408,72.0968,11250.0
2024-03-14 11:55:00,77.19,77.28,77.18,77.26,9007.0,72.0595,72.1435,72.0501,72.1248,9007.0
2024-03-14 12:00:00,77.27,77.29,77.14,77.27,8876.0,72.1342,72.1528,72.0128,72.1342,8876.0
2024-03-14 12:05:00,77.28,77.37,77.24,77.37,9682.0,72.1435,72.2275,72.1062,72.2275,9682.0
2024-03-14 12:10:00,77.4,77.4,77.32,77.37,4744.0,72.2555,72.2555,72.1808,72.2275,4744.0
2024-03-14 12:15:00,77.36,77.52,77.35,77.5,10844.0,72.2182,72.3675,72.2088,72.3489,10844.0
2024-03-14 12:20:00,77.48,77.48,77.42,77.45,10433.0,72.3302,72.3302,72.2742,72.3022,10433.0
2024-03-14 12:25:00,77.45,77.54,77.39,77.39,10299.0,72.3022,72.3862,72.2462,72.2462,10299.0
2024-03-14 12:30:00,77.38,77.38,77.13,77.13,12407.0,72.2368,72.2368,72.0035,72.0035,12407.0
2024-03-14 12:35:00,77.1,77.13,76.87,76.9,19239.0,71.9755,72.0035,71.7607,71.7887,19239.0
2024-03-14 12:40:00,76.88,76.91,76.8,76.84,16632.0,71.7701,71.7981,71.6954,71.7327,16632.0
2024-03-14 12:45:00,76.85,76.94,76.85,76.92,11020.0,71.7421,71.8261,71.7421,71.8074,11020.0
2024-03-14 12:50:00,76.9,77.0,76.89,76.91,9187.0,71.7887,71.8821,71.7794,71.7981,9187.0
2024-03-14 12:55:00,76.91,76.96,76.89,76.92,22587.0,71.7981,71.8448,71.7794,71.8074,22587.0
2024-03-14 13:00:00,76.91,77.03,76.85,76.99,15066.0,71.7981,71.9101,71.7421,71.8728,15066.0
2024-03-14 13:05:00,76.97,77.1,76.96,77.08,10171.0,71.8541,71.9755,71.8448,71.9568,10171.0
2024-03-14 13:10:00,77.09,77.13,77.02,77.09,13143.0,71.9661,72.0035,71.9008,71.9661,13143.0
2024-03-14 13:15:00,77.08,77.17,77.06,77.09,25687.0,71.9568,72.0408,71.9381,71.9661,25687.0
2024-03-14 13:20:00,77.07,77.07,76.92,76.94,7573.0,71.9474,71.9474,71.8074,71.8261,7573.0
2024-03-14 13:25:00,76.92,76.92,76.72,76.72,9933.0,71.8074,71.8074,71.6207,71.6207,9933.0
2024-03-14 13:30:00,76.69,76.89,76.65,76.89,13958.0,71.5927,71.7794,71.5554,71.7794,13958.0
2024-03-14 13:35:00,76.9,76.99,76.83,76.98,22639.0,71.7887,71.8728,71.7234,71.8634,22639.0
2024-03-14 13:40:00,76.98,76.99,76.85,76.85,14200.0,71.8634,71.8728,71.7421,71.7421,14200.0
2024-03-14 13:45:00,76.83,76.85,76.76,76.76,13906.0,71.7234,71.7421,71.6581,71.6581,13906.0
2024-03-14 13:50:00,76.76,76.88,76.73,76.77,18960.0,71.6581,71.7701,71.63,71.6674,18960.0
2024-03-14 13:55:00,76.79,76.99,76.73,76.92,30275.0,71.6861,71.8728,71.63,71.8074,30275.0
2024-03-14 14:00:00,76.95,77.07,76.93,77.06,13011.0,71.8354,71.9474,71.8168,71.9381,13011.0
2024-03-14 14:05:00,77.08,77.2,77.05,77.1,14018.0,71.9568,72.0688,71.9288,71.9755,14018.0
2024-03-14 14:10:00,77.12,77.12,77.0,77.01,12488.0,71.9941,71.9941,71.8821,71.8914,12488.0
2024-03-14 14:15:00,77.02,77.19,77.02,77.19,11132.0,71.9008,72.0595,71.9008,72.0595,11132.0
2024-03-14 14:20:00,77.21,77.3,77.17,77.28,13337.0,72.0781,72.1622,72.0408,72.1435,13337.0
2024-03-14 14:25:00,77.27,77.3,77.21,77.23,15566.0,72.1342,72.1622,72.0781,72.0968,15566.0
2024-03-14 14:30:00,77.23,77.23,77.15,77.22,11793.0,72.0968,72.0968,72.0221,72.0875,11793.0
2024-03-14 14:35:00,77.22,77.23,77.15,77.17,16234.0,72.0875,72.0968,72.0221,72.0408,16234.0
2024-03-14 14:40:00,77.17,77.21,77.16,77.18,12646.0,72.0408,72.0781,72.0315,72.0501,12646.0
2024-03-14 14:45:00,77.17,77.22,76.97,76.98,17212.0,72.0408,72.0875,71.8541,71.8634,17212.0
2024-03-14 14:50:00,76.96,76.99,76.81,76.81,12272.0,71.8448,71.8728,71.7047,71.7047,12272.0
2024-03-14 14:55:00,76.81,76.94,76.81,76.87,17677.0,71.7047,71.8261,71.7047,71.7607,17677.0
2024-03-14 15:00:00,76.86,76.86,76.73,76.73,7013.0,71.7514,71.7514,71.63,71.63,7013.0
2024-03-14 15:05:00,76.72,76.83,76.72,76.77,15640.0,71.6207,71.7234,71.6207,71.6674,15640.0
2024-03-14 15:10:00,76.75,76.83,76.75,76.82,14427.0,71.6487,71.7234,71.6487,71.7141,14427.0
2024-03-14 15:15:00,76.81,76.84,76.76,76.77,14559.0,71.7047,71.7327,71.6581,71.6674,14559.0
2024-03-14 15:20:00,76.78,76.79,76.71,76.76,16526.0,71.6767,71.6861,71.6114,71.6581,16526.0
2024-03-14 15:25:00,76.75,76.84,76.74,76.83,19085.0,71.6487,71.7327,71.6394,71.7234,19085.0
2024-03-14 15:30:00,76.83,76.83,76.73,76.74,29424.0,71.7234,71.7234,71.63,71.6394,29424.0
2024-03-14 15:35:00,76.73,76.85,76.62,76.85,29293.0,71.63,71.7421,71.5274,71.7421,29293.0
2024-03-14 15:40:00,76.87,77.04,76.81,77.03,36593.0,71.7607,71.9194,71.7047,71.9101,36593.0
2024-03-14 15:45:00,77.04,77.24,77.04,77.22,38165.0,71.9194,72.1062,71.9194,72.0875,38165.0
2024-03-14 15:50:00,77.23,77.41,77.14,77.41,60025.0,72.0968,72.2649,72.0128,72.2649,60025.0
2024-03-14 15:55:00,77.4,77.58,77.39,77.46,170727.0,72.2555,72.4236,72.2462,72.3115,170727.0
2024-03-15 09:30:00,76.9,77.93,76.85,77.67,173161.0,71.7887,72.7503,71.7421,72.5076,173161.0
2024-03-15 09:35:00,77.65,77.87,77.38,77.45,14656.0,72.4889,72.6943,72.2368,72.3022,14656.0
2024-03-15 09:40:00,77.45,77.63,77.26,77.29,13664.0,72.3022,72.4702,72.1248,72.1528,13664.0
2024-03-15 09:45:00,77.3,77.34,76.88,77.09,21714.0,72.1622,72.1995,71.7701,71.9661,21714.0
2024-03-15 09:50:00,77.05,77.31,77.03,77.16,13827.0,71.9288,72.1715,71.9101,72.0315,13827.0
2024-03-15 09:55:00,77.2,77.5,77.2,77.43,8519.0,72.0688,72.3489,72.0688,72.2835,8519.0
2024-03-15 10:00:00,77.39,77.44,77.14,77.31,12129.0,72.2462,72.2929,72.0128,72.1715,12129.0
2024-03-15 10:05:00,77.27,77.27,77.1,77.18,13129.0,72.1342,72.1342,71.9755,72.0501,13129.0
2024-03-15 10:10:00,77.17,77.3,77.02,77.3,11390.0,72.0408,72.1622,71.9008,72.1622,11390.0
2024-03-15 10:15:00,77.3,77.41,77.21,77.23,12109.0,72.1622,72.2649,72.0781,72.0968,12109.0
2024-03-15 10:20:00,77.26,77.38,77.21,77.27,8580.0,72.1248,72.2368,72.0781,72.1342,8580.0
2024-03-15 10:25:00,77.27,77.27,77.13,77.27,7735.0,72.1342,72.1342,72.0035,72.1342,7735.0
2024-03-15 10:30:00,77.23,77.31,77.13,77.29,10005.0,72.0968,72.1715,72.0035,72.1528,10005.0
2024-03-15 10:35:00,77.32,77.55,77.32,77.55,6345.0,72.1808,72.3955,72.1808,72.3955,6345.0
2024-03-15 10:40:00,77.56,77.6,77.39,77.39,10583.0,72.4049,72.4422,72.2462,72.2462,10583.0
2024-03-15 10:45:00,77.4,77.5,77.38,77.5,5638.0,72.2555,72.3489,72.2368,72.3489,5638.0
2024-03-15 10:50:00,77.47,77.54,77.35,77.52,6978.0,72.3209,72.3862,72.2088,72.3675,6978.0
2024-03-15 10:55:00,77.53,77.61,77.44,77.46,13513.0,72.3769,72.4516,72.2929,72.3115,13513.0
2024-03-15 11:00:00,77.48,77.63,77.4,77.63,19380.0,72.3302,72.4702,72.2555,72.4702,19380.0
2024-03-15 11:05:00,77.61,77.61,77.35,77.37,10543.0,72.4516,72.4516,72.2088,72.2275,10543.0
2024-03-15 11:10:00,77.35,77.36,77.27,77.29,9447.0,72.2088,72.2182,72.1342,72.1528,9447.0
2024-03-15 11:15:00,77.31,77.37,77.26,77.27,5862.0,72.1715,72.2275,72.1248,72.1342,5862.0
2024-03-15 11:20:00,77.27,77.33,77.26,77.33,6448.0,72.1342,72.1902,72.1248,72.1902,6448.0
2024-03-15 11:25:00,77.33,77.37,77.3,77.33,7005.0,72.1902,72.2275,72.1622,72.1902,7005.0
2024-03-15 11:30:00,77.34,77.36,77.3,77.36,7136.0,72.1995,72.2182,72.1622,72.2182,7136.0
2024-03-15 11:35:00,77.34,77.39,77.31,77.39,6338.0,72.1995,72.2462,72.1715,72.2462,6338.0
2024-03-15 11:40:00,77.39,77.45,77.38,77.41,7622.0,72.2462,72.3022,72.2368,72.2649,7622.0
2024-03-15 11:45:00,77.47,77.52,77.42,77.44,9711.0,72.3209,72.3675,72.2742,72.2929,9711.0
2024-03-15 11:50:00,77.46,77.52,77.44,77.47,7005.0,72.3115,72.3675,72.2929,72.3209,7005.0
2024-03-15 11:55:00,77.46,77.48,77.39,77.45,14084.0,72.3115,72.3302,72.2462,72.3022,14084.0
2024-03-15 12:00:00,77.47,77.49,77.35,77.37,4695.0,72.3209,72.3395,72.2088,72.2275,4695.0
2024-03-15 12:05:00,77.37,77.44,77.35,77.42,6800.0,72.2275,72.2929,72.2088,72.2742,6800.0
2024-03-15 12:10:00,77.41,77.41,77.27,77.27,8037.0,72.2649,72.2649,72.1342,72.1342,8037.0
2024-03-15 12:15:00,77.29,77.3,77.16,77.16,3167.0,72.1528,72.1622,72.0315,72.0315,3167.0
2024-03-15 12:20:00,77.16,77.18,77.05,77.05,8276.0,72.0315,72.0501,71.9288,71.9288,8276.0
2024-03-15 12:25:00,77.04,77.16,77.04,77.16,8156.0,71.9194,72.0315,71.9194,72.0315,8156.0
2024-03-15 12:30:00,77.15,77.21,77.1,77.21,14046.0,72.0221,72.0781,71.9755,72.0781,14046.0
2024-03-15 12:35:00,77.18,77.32,77.18,77.31,8230.0,72.0501,72.1808,72.0501,72.1715,8230.0
2024-03-15 12:40:00,77.29,77.31,77.23,77.28,8245.0,72.1528,72.1715,72.0968,72.1435,8245.0
2024-03-15 12:45:00,77.31,77.42,77.29,77.3,7185.0,72.1715,72.2742,72.1528,72.1622,7185.0
2024-03-15 12:50:00,77.32,77.38,77.3,77.34,3898.0,72.1808,72.2368,72.1622,72.1995,3898.0
2024-03-15 12:55:00,77.33,77.4,77.3,77.35,12848.0,72.1902,72.2555,72.1622,72.2088,12848.0
2024-03-15 13:00:00,77.35,77.35,77.21,77.22,9021.0,72.2088,72.2088,72.0781,72.0875,9021.0
2024-03-15 13:05:00,77.21,77.31,77.21,77.3,5329.0,72.0781,72.1715,72.0781,72.1622,5329.0
2024-03-15 13:10:00,77.31,77.35,77.29,77.31,5472.0,72.1715,72.2088,72.1528,72.1715,5472.0
2024-03-15 13:15:00,77.32,77.35,77.2,77.2,8423.0,72.1808,72.2088,72.0688,72.0688,8423.0
2024-03-15 13:20:00,77.2,77.29,77.17,77.2,7215.0,72.0688,72.1528,72.0408,72.0688,7215.0
2024-03-15 13:25:00,77.18,77.22,77.11,77.14,10290.0,72.0501,72.0875,71.9848,72.0128,10290.0
2024-03-15 13:30:00,77.12,77.2,77.1,77.11,4955.0,71.9941,72.0688,71.9755,71.9848,4955.0
2024-03-15 13:35:00,77.11,77.15,77.02,77.05,15622.0,71.9848,72.0221,71.9008,71.9288,15622.0
2024-03-15 13:40:00,77.06,77.08,77.0,77.0,6480.0,71.9381,71.9568,71.8821,71.8821,6480.0
2024-03-15 13:45:00,77.0,77.0,76.85,76.86,9451.0,71.8821,71.8821,71.7421,71.7514,9451.0
2024-03-15 13:50:00,76.85,77.02,76.84,77.01,19314.0,71.7421,71.9008,71.7327,71.8914,19314.0
2024-03-15 13:55:00,76.99,77.11,76.99,77.1,12638.0,71.8728,71.9848,71.8728,71.9755,12638.0
2024-03-15 14:00:00,77.09,77.15,77.03,77.12,15645.0,71.9661,72.0221,71.9101,71.9941,15645.0
2024-03-15 14:05:00,77.12,77.17,77.02,77.03,17548.0,71.9941,72.0408,71.9008,71.9101,17548.0
2024-03-15 14:10:00,77.03,77.05,76.96,77.0,12556.0,71.9101,71.9288,71.8448,71.8821,12556.0
2024-03-15 14:15:00,76.98,77.04,76.95,77.03,13463.0,71.8634,71.9194,71.8354,71.9101,13463.0
2024-03-15 14:20:00,77.03,77.08,76.96,76.97,13035.0,71.9101,71.9568,71.8448,71.8541,13035.0
2024-03-15 14:25:00,76.98,77.01,76.91,76.94,9168.0,71.8634,71.8914,71.7981,71.8261,9168.0
2024-03-15 14:30:00,76.94,76.95,76.87,76.88,10767.0,71.8261,71.8354,71.7607,71.7701,10767.0
2024-03-15 14:35:00,76.87,76.91,76.78,76.8,14627.0,71.7607,71.7981,71.6767,71.6954,14627.0
2024-03-15 14:40:00,76.8,76.8,76.69,76.76,20553.0,71.6954,71.6954,71.5927,71.6581,20553.0
2024-03-15 14:45:00,76.76,76.79,76.7,76.73,21451.0,71.6581,71.6861,71.602,71.63,21451.0
2024-03-15 14:50:00,76.73,76.81,76.71,76.72,19979.0,71.63,71.7047,71.6114,71.6207,19979.0
2024-03-15 14:55:00,76.71,76.86,76.69,76.86,24783.0,71.6114,71.7514,71.5927,71.7514,24783.0
2024-03-15 15:00:00,76.86,76.9,76.71,76.9,35921.0,71.7514,71.7887,71.6114,71.7887,35921.0
2024-03-15 15:05:00,76.92,77.52,76.92,77.48,50766.0,71.8074,72.3675,71.8074,72.3302,50766.0
2024-03-15 15:10:00,77.5,77.51,77.15,77.16,27097.0,72.3489,72.3582,72.0221,72.0315,27097.0
2024-03-15 15:15:00,77.16,77.34,77.1,77.23,38721.0,72.0315,72.1995,71.9755,72.0968,38721.0
2024-03-15 15:20:00,77.24,77.55,77.22,77.55,30102.0,72.1062,72.3955,72.0875,72.3955,30102.0
2024-03-15 15:25:00,77.55,77.8,77.55,77.78,51432.0,72.3955,72.6289,72.3955,72.6103,51432.0
2024-03-15 15:30:00,77.76,77.89,77.66,77.89,45148.0,72.5916,72.7129,72.4982,72.7129,45148.0
2024-03-15 15:35:00,77.9,78.07,77.85,77.86,63311.0,72.7223,72.881,72.6756,72.6849,63311.0
2024-03-15 15:40:00,77.87,78.12,77.85,78.01,69941.0,72.6943,72.9277,72.6756,72.825,69941.0
2024-03-15 15:45:00,78.01,78.17,77.95,78.17,74772.0,72.825,72.9743,72.769,72.9743,74772.0
2024-03-15 15:50:00,78.17,78.19,77.97,78.03,103093.0,72.9743,72.993,72.7876,72.8436,103093.0
2024-03-15 15:55:00,78.02,78.16,77.94,78.03,263610.0,72.8343,72.965,72.7596,72.8436,263610.0
2024-03-18 09:30:00,77.66,77.98,77.14,77.6,53534.0,72.4982,72.797,72.0128,72.4422,53534.0
2024-03-18 09:35:00,77.52,77.55,76.81,76.85,31459.0,72.3675,72.3955,71.7047,71.7421,31459.0
2024-03-18 09:40:00,76.85,77.18,76.71,76.95,71135.0,71.7421,72.0501,71.6114,71.8354,71135.0
2024-03-18 09:45:00,76.95,76.95,76.43,76.55,28002.0,71.8354,71.8354,71.35,71.462,28002.0
2024-03-18 09:50:00,76.55,76.99,76.54,76.99,13538.0,71.462,71.8728,71.4527,71.8728,13538.0
2024-03-18 09:55:00,77.01,77.14,76.86,77.1,17735.0,71.8914,72.0128,71.7514,71.9755,17735.0
2024-03-18 10:00:00,77.12,77.12,76.81,76.99,15436.0,71.9941,71.9941,71.7047,71.8728,15436.0
2024-03-18 10:05:00,76.95,77.0,76.85,76.99,13810.0,71.8354,71.8821,71.7421,71.8728,13810.0
2024-03-18 10:10:00,77.01,77.01,76.67,76.75,24246.0,71.8914,71.8914,71.574,71.6487,24246.0
2024-03-18 10:15:00,76.74,76.98,76.74,76.95,22870.0,71.6394,71.8634,71.6394,71.8354,22870.0
2024-03-18 10:20:00,76.95,77.15,76.84,77.09,19698.0,71.8354,72.0221,71.7327,71.9661,19698.0
2024-03-18 10:25:00,77.1,77.14,76.95,76.98,23515.0,71.9755,72.0128,71.8354,71.8634,23515.0
2024-03-18 10:30:00,76.98,77.24,76.95,77.11,41352.0,71.8634,72.1062,71.8354,71.9848,41352.0
2024-03-18 10:35:00,77.1,77.14,76.99,77.05,19456.0,71.9755,72.0128,71.8728,71.9288,19456.0
2024-03-18 10:40:00,77.04,77.09,76.99,77.03,20314.0,71.9194,71.9661,71.8728,71.9101,20314.0
2024-03-18 10:45:00,77.04,77.23,77.03,77.2,21277.0,71.9194,72.0968,71.9101,72.0688,21277.0
2024-03-18 10:50:00,77.2,77.2,77.04,77.12,11907.0,72.0688,72.0688,71.9194,71.9941,11907.0
2024-03-18 10:55:00,77.12,77.21,76.88,76.93,25717.0,71.9941,72.0781,71.7701,71.8168,25717.0
2024-03-18 11:00:00,76.9,76.95,76.82,76.94,20831.0,71.7887,71.8354,71.7141,71.8261,20831.0
2024-03-18 11:05:00,76.95,77.06,76.95,76.98,18829.0,71.8354,71.9381,71.8354,71.8634,18829.0
2024-03-18 11:10:00,76.98,77.05,76.94,76.98,26257.0,71.8634,71.9288,71.8261,71.8634,26257.0
2024-03-18 11:15:00,76.94,77.01,76.86,76.91,19258.0,71.8261,71.8914,71.7514,71.7981,19258.0
2024-03-18 11:20:00,76.9,77.14,76.9,77.14,14570.0,71.7887,72.0128,71.7887,72.0128,14570.0
2024-03-18 11:25:00,77.13,77.19,77.09,77.12,18103.0,72.0035,72.0595,71.9661,71.9941,18103.0
2024-03-18 11:30:00,77.13,77.2,77.08,77.11,15781.0,72.0035,72.0688,71.9568,71.9848,15781.0
2024-03-18 11:35:00,77.09,77.15,77.0,77.14,9881.0,71.9661,72.0221,71.8821,72.0128,9881.0
2024-03-18 11:40:00,77.13,77.26,77.12,77.26,13272.0,72.0035,72.1248,71.9941,72.1248,13272.0
2024-03-18 11:45:00,77.26,77.48,77.26,77.4,52133.0,72.1248,72.3302,72.1248,72.2555,52133.0
2024-03-18 11:50:00,77.37,77.46,77.27,77.45,10174.0,72.2275,72.3115,72.1342,72.3022,10174.0
2024-03-18 11:55:00,77.45,77.56,77.34,77.53,12801.0,72.3022,72.4049,72.1995,72.3769,12801.0
2024-03-18 12:00:00,77.49,77.51,77.4,77.44,10825.0,72.3395,72.3582,72.2555,72.2929,10825.0
2024-03-18 12:05:00,77.42,77.54,77.4,77.46,7832.0,72.2742,72.3862,72.2555,72.3115,7832.0
2024-03-18 12:10:00,77.42,77.49,77.4,77.4,10097.0,72.2742,72.3395,72.2555,72.2555,10097.0
2024-03-18 12:15:00,77.4,77.54,77.38,77.53,7880.0,72.2555,72.3862,72.2368,72.3769,7880.0
2024-03-18 12:20:00,77.53,77.55,77.46,77.5,10024.0,72.3769,72.3955,72.3115,72.3489,10024.0
2024-03-18 12:25:00,77.52,77.52,77.4,77.46,8684.0,72.3675,72.3675,72.2555,72.3115,8684.0
2024-03-18 12:30:00,77.47,77.61,77.43,77.56,19887.0,72.3209,72.4516,72.2835,72.4049,19887.0
2024-03-18 12:35:00,77.56,77.98,77.53,77.81,75581.0,72.4049,72.797,72.3769,72.6383,75581.0
2024-03-18 12:40:00,77.83,78.08,77.83,78.03,35484.0,72.6569,72.8903,72.6569,72.8436,35484.0
2024-03-18 12:45:00,78.03,78.1,77.93,78.04,30848.0,72.8436,72.909,72.7503,72.853,30848.0
2024-03-18 12:50:00,78.03,78.03,77.92,78.0,19717.0,72.8436,72.8436,72.741,72.8156,19717.0
2024-03-18 12:55:00,77.98,78.06,77.94,78.02,29817.0,72.797,72.8716,72.7596,72.8343,29817.0
2024-03-18 13:00:00,78.02,78.03,77.82,77.84,19316.0,72.8343,72.8436,72.6476,72.6663,19316.0
2024-03-18 13:05:00,77.82,77.86,77.74,77.85,21381.0,72.6476,72.6849,72.5729,72.6756,21381.0
2024-03-18 13:10:00,77.84,77.93,77.83,77.84,16216.0,72.6663,72.7503,72.6569,72.6663,16216.0
2024-03-18 13:15:00,77.83,77.84,77.65,77.65,15849.0,72.6569,72.6663,72.4889,72.4889,15849.0
2024-03-18 13:20:00,77.65,77.74,77.64,77.64,10924.0,72.4889,72.5729,72.4796,72.4796,10924.0
2024-03-18 13:25:00,77.64,77.73,77.63,77.66,22567.0,72.4796,72.5636,72.4702,72.4982,22567.0
2024-03-18 13:30:00,77.65,77.76,77.61,77.63,20165.0,72.4889,72.5916,72.4516,72.4702,20165.0
2024-03-18 13:35:00,77.63,77.78,77.61,77.74,23220.0,72.4702,72.6103,72.4516,72.5729,23220.0
2024-03-18 13:40:00,77.74,77.82,77.72,77.81,8081.0,72.5729,72.6476,72.5542,72.6383,8081.0
2024-03-18 13:45:00,77.8,77.92,77.8,77.85,19993.0,72.6289,72.741,72.6289,72.6756,19993.0
2024-03-18 13:50:00,77.85,77.88,77.73,77.74,9998.0,72.6756,72.7036,72.5636,72.5729,9998.0
2024-03-18 13:55:00,77.72,77.85,77.72,77.84,12078.0,72.5542,72.6756,72.5542,72.6663,12078.0
2024-03-18 14:00:00,77.84,77.91,77.82,77.87,13412.0,72.6663,72.7316,72.6476,72.6943,13412.0
2024-03-18 14:05:00,77.87,77.91,77.75,77.79,17437.0,72.6943,72.7316,72.5823,72.6196,17437.0
2024-03-18 14:10:00,77.77,77.8,77.69,77.69,19940.0,72.6009,72.6289,72.5262,72.5262,19940.0
2024-03-18 14:15:00,77.7,77.7,77.62,77.62,14131.0,72.5356,72.5356,72.4609,72.4609,14131.0
2024-03-18 14:20:00,77.63,77.68,77.58,77.66,17150.0,72.4702,72.5169,72.4236,72.4982,17150.0
2024-03-18 14:25:00,77.65,77.67,77.58,77.61,14791.0,72.4889,72.5076,72.4236,72.4516,14791.0
2024-03-18 14:30:00,77.6,77.65,77.56,77.65,17400.0,72.4422,72.4889,72.4049,72.4889,17400.0
2024-03-18 14:35:00,77.64,77.76,77.62,77.76,12299.0,72.4796,72.5916,72.4609,72.5916,12299.0
2024-03-18 14:40:00,77.76,77.79,77.67,77.76,17345.0,72.5916,72.6196,72.5076,72.5916,17345.0
2024-03-18 14:45:00,77.77,77.77,77.7,77.72,13244.0,72.6009,72.6009,72.5356,72.5542,13244.0
2024-03-18 14:50:00,77.72,77.74,77.63,77.66,24568.0,72.5542,72.5729,72.4702,72.4982,24568.0
2024-03-18 14:55:00,77.66,77.7,77.57,77.68,20699.0,72.4982,72.5356,72.4142,72.5169,20699.0
2024-03-18 15:00:00,77.67,77.67,77.51,77.51,8798.0,72.5076,72.5076,72.3582,72.3582,8798.0
2024-03-18 15:05:00,77.52,77.67,77.49,77.67,32464.0,72.3675,72.5076,72.3395,72.5076,32464.0
2024-03-18 15:10:00,77.67,77.73,77.62,77.71,19258.0,72.5076,72.5636,72.4609,72.5449,19258.0
2024-03-18 15:15:00,77.7,77.71,77.57,77.58,21594.0,72.5356,72.5449,72.4142,72.4236,21594.0
2024-03-18 15:20:00,77.59,77.6,77.45,77.45,24027.0,72.4329,72.4422,72.3022,72.3022,24027.0
2024-03-18 15:25:00,77.45,77.5,77.36,77.37,37028.0,72.3022,72.3489,72.2182,72.2275,37028.0
2024-03-18 15:30:00,77.37,77.49,77.29,77.47,41326.0,72.2275,72.3395,72.1528,72.3209,41326.0
2024-03-18 15:35:00,77.47,77.57,77.4,77.45,42085.0,72.3209,72.4142,72.2555,72.3022,42085.0
2024-03-18 15:40:00,77.45,77.54,77.43,77.45,48617.0,72.3022,72.3862,72.2835,72.3022,48617.0
2024-03-18 15:45:00,77.45,77.5,77.38,77.42,66529.0,72.3022,72.3489,72.2368,72.2742,66529.0
2024-03-18 15:50:00,77.41,77.42,77.19,77.34,125169.0,72.2649,72.2742,72.0595,72.1995,125169.0
2024-03-18 15:55:00,77.34,77.42,77.11,77.12,259605.0,72.1995,72.2742,71.9848,71.9941,259605.0
2024-03-19 09:30:00,76.64,77.04,76.43,76.58,70037.0,71.546,71.9194,71.35,71.49,70037.0
2024-03-19 09:35:00,76.55,77.19,76.39,77.14,27077.0,71.462,72.0595,71.3126,72.0128,27077.0
2024-03-19 09:40:00,77.13,77.25,77.04,77.24,17347.0,72.0035,72.1155,71.9194,72.1062,17347.0
2024-03-19 09:45:00,77.18,77.55,77.02,77.02,16618.0,72.0501,72.3955,71.9008,71.9008,16618.0
2024-03-19 09:50:00,77.0,77.11,76.86,76.86,11695.0,71.8821,71.9848,71.7514,71.7514,11695.0
2024-03-19 09:55:00,76.85,76.97,76.79,76.92,7067.0,71.7421,71.8541,71.6861,71.8074,7067.0
2024-03-19 10:00:00,76.96,77.03,76.71,77.02,11219.0,71.8448,71.9101,71.6114,71.9008,11219.0
2024-03-19 10:05:00,77.01,77.05,76.81,76.87,12081.0,71.8914,71.9288,71.7047,71.7607,12081.0
2024-03-19 10:10:00,76.84,76.92,76.81,76.92,8656.0,71.7327,71.8074,71.7047,71.8074,8656.0
2024-03-19 10:15:00,76.94,76.98,76.85,76.87,14444.0,71.8261,71.8634,71.7421,71.7607,14444.0
2024-03-19 10:20:00,76.88,77.07,76.88,77.02,14290.0,71.7701,71.9474,71.7701,71.9008,14290.0
2024-03-19 10:25:00,77.0,77.02,76.77,76.91,16401.0,71.8821,71.9008,71.6674,71.7981,16401.0
2024-03-19 10:30:00,76.92,76.95,76.85,76.89,9355.0,71.8074,71.8354,71.7421,71.7794,9355.0
2024-03-19 10:35:00,76.88,76.93,76.75,76.93,10560.0,71.7701,71.8168,71.6487,71.8168,10560.0
2024-03-19 10:40:00,76.96,77.02,76.86,76.96,12929.0,71.8448,71.9008,71.7514,71.8448,12929.0
2024-03-19 10:45:00,76.99,77.09,76.95,77.09,10185.0,71.8728,71.9661,71.8354,71.9661,10185.0
2024-03-19 10:50:00,77.11,77.34,77.06,77.31,9839.0,71.9848,72.1995,71.9381,72.1715,9839.0
2024-03-19 10:55:00,77.31,77.34,77.16,77.18,25682.0,72.1715,72.1995,72.0315,72.0501,25682.0
2024-03-19 11:00:00,77.17,77.18,77.05,77.06,33802.0,72.0408,72.0501,71.9288,71.9381,33802.0
2024-03-19 11:05:00,77.05,77.11,76.87,76.92,20494.0,71.9288,71.9848,71.7607,71.8074,20494.0
2024-03-19 11:10:00,76.94,77.14,76.93,77.13,18993.0,71.8261,72.0128,71.8168,72.0035,18993.0
2024-03-19 11:15:00,77.12,77.19,77.07,77.16,10594.0,71.9941,72.0595,71.9474,72.0315,10594.0
2024-03-19 11:20:00,77.15,77.49,77.15,77.48,32231.0,72.0221,72.3395,72.0221,72.3302,32231.0
2024-03-19 11:25:00,77.5,77.58,77.36,77.43,12758.0,72.3489,72.4236,72.2182,72.2835,12758.0
2024-03-19 11:30:00,77.41,77.6,77.33,77.55,9939.0,72.2649,72.4422,72.1902,72.3955,9939.0
2024-03-19 11:35:00,77.57,77.65,77.45,77.48,9454.0,72.4142,72.4889,72.3022,72.3302,9454.0
2024-03-19 11:40:00,77.46,77.46,77.36,77.4,9081.0,72.3115,72.3115,72.2182,72.2555,9081.0
2024-03-19 11:45:00,77.45,77.59,77.37,77.59,38268.0,72.3022,72.4329,72.2275,72.4329,38268.0
2024-03-19 11:50:00,77.6,77.8,77.58,77.79,15285.0,72.4422,72.6289,72.4236,72.6196,15285.0
2024-03-19 11:55:00,77.8,77.88,77.67,77.67,36895.0,72.6289,72.7036,72.5076,72.5076,36895.0
2024-03-19 12:00:00,77.66,77.93,77.65,77.87,43386.0,72.4982,72.7503,72.4889,72.6943,43386.0
2024-03-19 12:05:00,77.84,78.02,77.84,77.92,9123.0,72.6663,72.8343,72.6663,72.741,9123.0
2024-03-19 12:10:00,77.94,78.1,77.93,78.05,27010.0,72.7596,72.909,72.7503,72.8623,27010.0
2024-03-19 12:15:00,78.03,78.14,78.02,78.13,18957.0,72.8436,72.9463,72.8343,72.937,18957.0
2024-03-19 12:20:00,78.15,78.33,78.15,78.33,34712.0,72.9557,73.1237,72.9557,73.1237,34712.0
2024-03-19 12:25:00,78.33,78.4,78.29,78.4,15103.0,73.1237,73.189,73.0864,73.189,15103.0
2024-03-19 12:30:00,78.4,78.43,78.1,78.18,57338.0,73.189,73.2171,72.909,72.9837,57338.0
2024-03-19 12:35:00,78.19,78.45,78.14,78.35,46164.0,72.993,73.2357,72.9463,73.1424,46164.0
2024-03-19 12:40:00,78.34,78.38,78.26,78.37,26867.0,73.133,73.1704,73.0584,73.161,26867.0
2024-03-19 12:45:00,78.37,78.53,78.3,78.43,46139.0,73.161,73.3104,73.0957,73.2171,46139.0
2024-03-19 12:50:00,78.42,78.46,78.28,78.32,28451.0,73.2077,73.2451,73.077,73.1144,28451.0
2024-03-19 12:55:00,78.33,78.36,78.23,78.23,9492.0,73.1237,73.1517,73.0303,73.0303,9492.0
2024-03-19 13:00:00,78.24,78.39,78.11,78.17,22745.0,73.0397,73.1797,72.9183,72.9743,22745.0
2024-03-19 13:05:00,78.14,78.42,78.11,78.3,24439.0,72.9463,73.2077,72.9183,73.0957,24439.0
2024-03-19 13:10:00,78.32,78.36,78.27,78.3,5833.0,73.1144,73.1517,73.0677,73.0957,5833.0
2024-03-19 13:15:00,78.32,78.35,78.24,78.24,6298.0,73.1144,73.1424,73.0397,73.0397,6298.0
2024-03-19 13:20:00,78.21,78.21,78.09,78.19,14941.0,73.0117,73.0117,72.8997,72.993,14941.0
2024-03-19 13:25:00,78.18,78.36,78.13,78.36,35104.0,72.9837,73.1517,72.937,73.1517,35104.0
2024-03-19 13:30:00,78.36,78.36,78.24,78.24,10950.0,73.1517,73.1517,73.0397,73.0397,10950.0
2024-03-19 13:35:00,78.25,78.32,78.19,78.31,24536.0,73.049,73.1144,72.993,73.105,24536.0
2024-03-19 13:40:00,78.3,78.3,78.22,78.27,7314.0,73.0957,73.0957,73.021,73.0677,7314.0
2024-03-19 13:45:00,78.26,78.35,78.22,78.34,21179.0,73.0584,73.1424,73.021,73.133,21179.0
2024-03-19 13:50:00,78.34,78.45,78.26,78.28,35584.0,73.133,73.2357,73.0584,73.077,35584.0
2024-03-19 13:55:00,78.28,78.36,78.24,78.28,14507.0,73.077,73.1517,73.0397,73.077,14507.0
2024-03-19 14:00:00,78.28,78.36,78.26,78.32,24774.0,73.077,73.1517,73.0584,73.1144,24774.0
2024-03-19 14:05:00,78.32,78.42,78.32,78.4,25097.0,73.1144,73.2077,73.1144,73.189,25097.0
2024-03-19 14:10:00,78.41,78.48,78.33,78.34,14925.0,73.1984,73.2637,73.1237,73.133,14925.0
2024-03-19 14:15:00,78.36,78.4,78.33,78.37,16001.0,73.1517,73.189,73.1237,73.161,16001.0
2024-03-19 14:20:00,78.37,78.49,78.37,78.42,18570.0,73.161,73.2731,73.161,73.2077,18570.0
2024-03-19 14:25:00,78.41,78.51,78.4,78.49,10525.0,73.1984,73.2917,73.189,73.2731,10525.0
2024-03-19 14:30:00,78.51,78.53,78.44,78.48,19499.0,73.2917,73.3104,73.2264,73.2637,19499.0
2024-03-19 14:35:00,78.46,78.59,78.44,78.59,14615.0,73.2451,73.3664,73.2264,73.3664,14615.0
2024-03-19 14:40:00,78.58,78.66,78.55,78.61,10743.0,73.3571,73.4318,73.3291,73.3851,10743.0
2024-03-19 14:45:00,78.62,78.64,78.56,78.62,11629.0,73.3944,73.4131,73.3384,73.3944,11629.0
2024-03-19 14:50:00,78.62,78.62,78.43,78.51,15492.0,73.3944,73.3944,73.2171,73.2917,15492.0
2024-03-19 14:55:00,78.51,78.54,78.49,78.5,23140.0,73.2917,73.3197,73.2731,73.2824,23140.0
2024-03-19 15:00:00,78.5,78.54,78.49,78.52,20964.0,73.2824,73.3197,73.2731,73.3011,20964.0
2024-03-19 15:05:00,78.52,78.54,78.49,78.52,16940.0,73.3011,73.3197,73.2731,73.3011,16940.0
2024-03-19 15:10:00,78.54,78.57,78.51,78.52,15540.0,73.3197,73.3477,73.2917,73.3011,15540.0
2024-03-19 15:15:00,78.51,78.62,78.5,78.55,17187.0,73.2917,73.3944,73.2824,73.3291,17187.0
2024-03-19 15:20:00,78.54,78.63,78.53,78.55,22887.0,73.3197,73.4038,73.3104,73.3291,22887.0
2024-03-19 15:25:00,78.55,78.64,78.54,78.61,29342.0,73.3291,73.4131,73.3197,73.3851,29342.0
2024-03-19 15:30:00,78.61,78.8,78.6,78.76,30890.0,73.3851,73.5625,73.3758,73.5251,30890.0
2024-03-19 15:35:00,78.75,78.94,78.75,78.93,57261.0,73.5158,73.6932,73.5158,73.6838,57261.0
2024-03-19 15:40:00,78.94,79.08,78.93,78.95,74752.0,73.6932,73.8239,73.6838,73.7025,74752.0
2024-03-19 15:45:00,78.96,78.96,78.58,78.67,71048.0,73.7118,73.7118,73.3571,73.4411,71048.0
2024-03-19 15:50:00,78.67,78.68,78.43,78.57,95488.0,73.4411,73.4504,73.2171,73.3477,95488.0
2024-03-19 15:55:00,78.57,78.6,78.16,78.21,399383.0,73.3477,73.3758,72.965,73.0117,399383.0
2024-03-20 09:30:00,79.51,79.69,79.0,79.31,124426.0,75.1131,75.2831,74.6313,74.9241,124426.0
2024-03-20 09:35:00,79.31,79.32,78.58,79.08,41329.0,74.9241,74.9336,74.2345,74.7068,41329.0
2024-03-20 09:40:00,79.08,79.08,78.62,78.63,10965.0,74.7068,74.7068,74.2723,74.2817,10965.0
2024-03-20 09:45:00,78.65,78.84,78.25,78.84,39049.0,74.3006,74.4801,73.9227,74.4801,39049.0
2024-03-20 09:50:00,78.84,78.89,78.63,78.82,52678.0,74.4801,74.5274,74.2817,74.4612,52678.0
2024-03-20 09:55:00,78.85,79.13,78.77,79.13,39849.0,74.4896,74.7541,74.414,74.7541,39849.0
2024-03-20 10:00:00,79.15,79.33,79.0,79.28,46945.0,74.773,74.943,74.6313,74.8958,46945.0
2024-03-20 10:05:00,79.27,79.54,79.19,79.38,39963.0,74.8863,75.1414,74.8108,74.9903,39963.0
2024-03-20 10:10:00,79.36,79.59,79.35,79.52,43304.0,74.9714,75.1886,74.9619,75.1225,43304.0
2024-03-20 10:15:00,79.53,79.53,79.33,79.41,75504.0,75.132,75.132,74.943,75.0186,75504.0
2024-03-20 10:20:00,79.39,79.55,79.29,79.51,38597.0,74.9997,75.1509,74.9052,75.1131,38597.0
2024-03-20 10:25:00,79.48,79.54,79.44,79.53,37255.0,75.0847,75.1414,75.0469,75.132,37255.0
2024-03-20 10:30:00,79.53,79.55,79.39,79.45,48912.0,75.132,75.1509,74.9997,75.0564,48912.0
2024-03-20 10:35:00,79.43,79.52,79.31,79.49,49479.0,75.0375,75.1225,74.9241,75.0942,49479.0
2024-03-20 10:40:00,79.5,79.52,79.44,79.49,34862.0,75.1036,75.1225,75.0469,75.0942,34862.0
2024-03-20 10:45:00,79.49,79.6,79.41,79.53,50042.0,75.0942,75.1981,75.0186,75.132,50042.0
2024-03-20 10:50:00,79.49,79.57,79.44,79.49,22813.0,75.0942,75.1697,75.0469,75.0942,22813.0
2024-03-20 10:55:00,79.49,79.57,79.43,79.51,34132.0,75.0942,75.1697,75.0375,75.1131,34132.0
2024-03-20 11:00:00,79.5,79.5,79.25,79.26,24394.0,75.1036,75.1036,74.8674,74.8769,24394.0
2024-03-20 11:05:00,79.26,79.26,79.13,79.21,32767.0,74.8769,74.8769,74.7541,74.8297,32767.0
2024-03-20 11:10:00,79.21,79.22,79.12,79.15,24470.0,74.8297,74.8391,74.7446,74.773,24470.0
2024-03-20 11:15:00,79.16,79.48,79.11,79.46,35058.0,74.7824,75.0847,74.7352,75.0658,35058.0
2024-03-20 11:20:00,79.46,79.51,79.31,79.44,27454.0,75.0658,75.1131,74.9241,75.0469,27454.0
2024-03-20 11:25:00,79.42,79.62,79.42,79.62,14963.0,75.028,75.217,75.028,75.217,14963.0
2024-03-20 11:30:00,79.63,79.65,79.5,79.53,28063.0,75.2264,75.2453,75.1036,75.132,28063.0
2024-03-20 11:35:00,79.52,79.56,79.44,79.55,28698.0,75.1225,75.1603,75.0469,75.1509,28698.0
2024-03-20 11:40:00,79.54,79.54,79.4,79.42,18093.0,75.1414,75.1414,75.0091,75.028,18093.0
2024-03-20 11:45:00,79.41,79.52,79.37,79.45,19494.0,75.0186,75.1225,74.9808,75.0564,19494.0
2024-03-20 11:50:00,79.45,79.53,79.42,79.42,13133.0,75.0564,75.132,75.028,75.028,13133.0
2024-03-20 11:55:00,79.41,79.45,79.04,79.11,20899.0,75.0186,75.0564,74.6691,74.7352,20899.0
2024-03-20 12:00:00,79.09,79.1,78.91,78.94,8492.0,74.7163,74.7257,74.5462,74.5746,8492.0
2024-03-20 12:05:00,78.94,78.94,78.64,78.7,9695.0,74.5746,74.5746,74.2912,74.3479,9695.0
2024-03-20 12:10:00,78.73,78.75,78.63,78.67,14872.0,74.3762,74.3951,74.2817,74.3195,14872.0
2024-03-20 12:15:00,78.68,78.81,78.65,78.73,21026.0,74.329,74.4518,74.3006,74.3762,21026.0
2024-03-20 12:20:00,78.74,78.86,78.73,78.73,9464.0,74.3856,74.499,74.3762,74.3762,9464.0
2024-03-20 12:25:00,78.73,78.73,78.62,78.64,10920.0,74.3762,74.3762,74.2723,74.2912,10920.0
2024-03-20 12:30:00,78.63,78.69,78.55,78.64,21663.0,74.2817,74.3384,74.2062,74.2912,21663.0
2024-03-20 12:35:00,78.62,78.69,78.61,78.62,12549.0,74.2723,74.3384,74.2628,74.2723,12549.0
2024-03-20 12:40:00,78.63,78.7,78.59,78.62,22990.0,74.2817,74.3479,74.2439,74.2723,22990.0
2024-03-20 12:45:00,78.62,78.66,78.6,78.64,9216.0,74.2723,74.3101,74.2534,74.2912,9216.0
2024-03-20 12:50:00,78.65,78.91,78.65,78.85,14333.0,74.3006,74.5462,74.3006,74.4896,14333.0
2024-03-20 12:55:00,78.86,79.07,78.86,79.07,7558.0,74.499,74.6974,74.499,74.6974,7558.0
2024-03-20 13:00:00,79.05,79.1,78.78,78.79,11129.0,74.6785,74.7257,74.4234,74.4329,11129.0
2024-03-20 13:05:00,78.78,78.84,78.72,78.72,12963.0,74.4234,74.4801,74.3668,74.3668,12963.0
2024-03-20 13:10:00,78.72,78.72,78.6,78.61,9921.0,74.3668,74.3668,74.2534,74.2628,9921.0
2024-03-20 13:15:00,78.62,78.64,78.53,78.56,10137.0,74.2723,74.2912,74.1873,74.2156,10137.0
2024-03-20 13:20:00,78.55,78.55,78.32,78.36,13953.0,74.2062,74.2062,73.9889,74.0267,13953.0
2024-03-20 13:25:00,78.36,78.44,78.31,78.38,22583.0,74.0267,74.1022,73.9794,74.0456,22583.0
2024-03-20 13:30:00,78.39,78.46,78.36,78.44,12559.0,74.055,74.1211,74.0267,74.1022,12559.0
2024-03-20 13:35:00,78.45,78.45,78.26,78.26,13681.0,74.1117,74.1117,73.9322,73.9322,13681.0
2024-03-20 13:40:00,78.27,78.35,78.26,78.28,10765.0,73.9416,74.0172,73.9322,73.9511,10765.0
2024-03-20 13:45:00,78.28,78.41,78.27,78.37,15377.0,73.9511,74.0739,73.9416,74.0361,15377.0
2024-03-20 13:50:00,78.37,78.37,78.23,78.25,14401.0,74.0361,74.0361,73.9039,73.9227,14401.0
2024-03-20 13:55:00,78.25,78.33,78.23,78.26,13592.0,73.9227,73.9983,73.9039,73.9322,13592.0
2024-03-20 14:00:00,78.25,78.73,78.25,78.58,19615.0,73.9227,74.3762,73.9227,74.2345,19615.0
2024-03-20 14:05:00,78.55,78.69,78.44,78.45,17485.0,74.2062,74.3384,74.1022,74.1117,17485.0
2024-03-20 14:10:00,78.48,78.6,78.27,78.31,16101.0,74.14,74.2534,73.9416,73.9794,16101.0
2024-03-20 14:15:00,78.31,78.34,78.1,78.11,12202.0,73.9794,74.0078,73.781,73.7905,12202.0
2024-03-20 14:20:00,78.13,78.2,78.01,78.11,18045.0,73.8094,73.8755,73.696,73.7905,18045.0
2024-03-20 14:25:00,78.14,78.51,78.11,78.49,10625.0,73.8188,74.1684,73.7905,74.1495,10625.0
2024-03-20 14:30:00,78.51,78.54,78.08,78.1,18147.0,74.1684,74.1967,73.7621,73.781,18147.0
2024-03-20 14:35:00,78.04,78.59,78.01,78.56,21198.0,73.7244,74.2439,73.696,74.2156,21198.0
2024-03-20 14:40:00,78.56,78.72,78.43,78.61,14393.0,74.2156,74.3668,74.0928,74.2628,14393.0
2024-03-20 14:45:00,78.61,79.13,78.61,79.13,18572.0,74.2628,74.7541,74.2628,74.7541,18572.0
2024-03-20 14:50:00,79.13,79.41,79.02,79.16,44659.0,74.7541,75.0186,74.6502,74.7824,44659.0
2024-03-20 14:55:00,79.18,79.3,79.02,79.02,17489.0,74.8013,74.9147,74.6502,74.6502,17489.0
2024-03-20 15:00:00,79.04,79.1,78.81,78.88,18313.0,74.6691,74.7257,74.4518,74.5179,18313.0
2024-03-20 15:05:00,78.87,78.91,78.77,78.91,17368.0,74.5085,74.5462,74.414,74.5462,17368.0
2024-03-20 15:10:00,78.89,79.01,78.82,78.85,16040.0,74.5274,74.6407,74.4612,74.4896,16040.0
2024-03-20 15:15:00,78.85,79.28,78.82,79.23,18275.0,74.4896,74.8958,74.4612,74.8486,18275.0
2024-03-20 15:20:00,79.22,79.22,79.01,79.06,17579.0,74.8391,74.8391,74.6407,74.688,17579.0
2024-03-20 15:25:00,79.08,79.25,79.06,79.17,19017.0,74.7068,74.8674,74.688,74.7919,19017.0
2024-03-20 15:30:00,79.17,79.2,79.04,79.04,28938.0,74.7919,74.8202,74.6691,74.6691,28938.0
2024-03-20 15:35:00,79.04,79.04,78.81,78.84,36131.0,74.6691,74.6691,74.4518,74.4801,36131.0
2024-03-20 15:40:00,78.85,79.06,78.83,79.03,50257.0,74.4896,74.688,74.4707,74.6596,50257.0
2024-03-20 15:45:00,79.01,79.07,78.71,78.72,58118.0,74.6407,74.6974,74.3573,74.3668,58118.0
2024-03-20 15:50:00,78.7,78.77,78.56,78.65,103978.0,74.3479,74.414,74.2156,74.3006,103978.0
2024-03-20 15:55:00,78.66,78.75,78.53,78.58,221944.0,74.3101,74.3951,74.1873,74.2345,221944.0
2024-03-21 09:30:00,78.57,79.0,78.57,78.61,42544.0,74.225,74.6313,74.225,74.2628,42544.0
2024-03-21 09:35:00,78.61,79.52,78.6,79.14,32537.0,74.2628,75.1225,74.2534,74.7635,32537.0
2024-03-21 09:40:00,79.23,79.49,79.15,79.44,50075.0,74.8486,75.0942,74.773,75.0469,50075.0
2024-03-21 09:45:00,79.41,79.55,79.19,79.29,46067.0,75.0186,75.1509,74.8108,74.9052,46067.0
2024-03-21 09:50:00,79.34,79.5,79.19,79.43,35687.0,74.9525,75.1036,74.8108,75.0375,35687.0
2024-03-21 09:55:00,79.42,79.58,79.29,79.54,26607.0,75.028,75.1792,74.9052,75.1414,26607.0
2024-03-21 10:00:00,79.53,79.59,79.32,79.32,45761.0,75.132,75.1886,74.9336,74.9336,45761.0
2024-03-21 10:05:00,79.32,79.38,79.09,79.34,57755.0,74.9336,74.9903,74.7163,74.9525,57755.0
2024-03-21 10:10:00,79.33,79.58,79.16,79.58,35333.0,74.943,75.1792,74.7824,75.1792,35333.0
2024-03-21 10:15:00,79.57,79.57,79.28,79.52,33339.0,75.1697,75.1697,74.8958,75.1225,33339.0
2024-03-21 10:20:00,79.52,79.77,79.45,79.74,34833.0,75.1225,75.3587,75.0564,75.3303,34833.0
2024-03-21 10:25:00,79.73,80.05,79.71,79.9,72727.0,75.3209,75.6232,75.302,75.4815,72727.0
2024-03-21 10:30:00,79.95,79.96,79.7,79.87,34439.0,75.5287,75.5382,75.2926,75.4532,34439.0
2024-03-21 10:35:00,79.89,80.03,79.78,79.95,57386.0,75.4721,75.6043,75.3681,75.5287,57386.0
2024-03-21 10:40:00,79.94,80.05,79.83,80.02,40159.0,75.5193,75.6232,75.4154,75.5949,40159.0
2024-03-21 10:45:00,80.04,80.12,79.92,79.94,48247.0,75.6138,75.6893,75.5004,75.5193,48247.0
2024-03-21 10:50:00,79.96,80.01,79.89,79.96,32086.0,75.5382,75.5854,75.4721,75.5382,32086.0
2024-03-21 10:55:00,79.97,80.02,79.84,79.98,25014.0,75.5476,75.5949,75.4248,75.5571,25014.0
2024-03-21 11:00:00,79.99,80.02,79.77,79.81,40298.0,75.5665,75.5949,75.3587,75.3965,40298.0
2024-03-21 11:05:00,79.86,79.97,79.77,79.97,18801.0,75.4437,75.5476,75.3587,75.5476,18801.0
2024-03-21 11:10:00,79.96,79.98,79.83,79.87,21181.0,75.5382,75.5571,75.4154,75.4532,21181.0
2024-03-21 11:15:00,79.86,79.95,79.76,79.95,20802.0,75.4437,75.5287,75.3492,75.5287,20802.0
2024-03-21 11:20:00,79.94,80.0,79.86,79.89,20792.0,75.5193,75.576,75.4437,75.4721,20792.0
2024-03-21 11:25:00,79.89,79.98,79.88,79.97,20238.0,75.4721,75.5571,75.4626,75.5476,20238.0
2024-03-21 11:30:00,79.95,79.97,79.82,79.92,19369.0,75.5287,75.5476,75.4059,75.5004,19369.0
2024-03-21 11:35:00,79.92,79.93,79.86,79.91,17444.0,75.5004,75.5098,75.4437,75.4909,17444.0
2024-03-21 11:40:00,79.9,79.94,79.82,79.89,20291.0,75.4815,75.5193,75.4059,75.4721,20291.0
2024-03-21 11:45:00,79.92,79.99,79.79,79.98,36140.0,75.5004,75.5665,75.3776,75.5571,36140.0
2024-03-21 11:50:00,79.97,80.02,79.91,80.01,46196.0,75.5476,75.5949,75.4909,75.5854,46196.0
2024-03-21 11:55:00,80.01,80.01,79.92,79.92,23868.0,75.5854,75.5854,75.5004,75.5004,23868.0
2024-03-21 12:00:00,79.91,79.95,79.81,79.86,14705.0,75.4909,75.5287,75.3965,75.4437,14705.0
2024-03-21 12:05:00,79.86,79.91,79.8,79.8,14240.0,75.4437,75.4909,75.387,75.387,14240.0
2024-03-21 12:10:00,79.82,79.88,79.8,79.84,12298.0,75.4059,75.4626,75.387,75.4248,12298.0
2024-03-21 12:15:00,79.82,79.84,79.59,79.62,17470.0,75.4059,75.4248,75.1886,75.217,17470.0
2024-03-21 12:20:00,79.64,79.79,79.64,79.79,11521.0,75.2359,75.3776,75.2359,75.3776,11521.0
2024-03-21 12:25:00,79.81,79.88,79.79,79.8,14268.0,75.3965,75.4626,75.3776,75.387,14268.0
2024-03-21 12:30:00,79.81,79.91,79.81,79.84,15966.0,75.3965,75.4909,75.3965,75.4248,15966.0
2024-03-21 12:35:00,79.83,79.9,79.76,79.83,28602.0,75.4154,75.4815,75.3492,75.4154,28602.0
2024-03-21 12:40:00,79.84,79.97,79.84,79.93,22471.0,75.4248,75.5476,75.4248,75.5098,22471.0
2024-03-21 12:45:00,79.91,79.95,79.81,79.88,31016.0,75.4909,75.5287,75.3965,75.4626,31016.0
2024-03-21 12:50:00,79.88,79.97,79.87,79.94,17901.0,75.4626,75.5476,75.4532,75.5193,17901.0
2024-03-21 12:55:00,79.95,80.04,79.92,80.02,24998.0,75.5287,75.6138,75.5004,75.5949,24998.0
2024-03-21 13:00:00,80.01,80.09,79.95,80.07,52045.0,75.5854,75.661,75.5287,75.6421,52045.0
2024-03-21 13:05:00,80.05,80.1,79.96,80.04,24233.0,75.6232,75.6704,75.5382,75.6138,24233.0
2024-03-21 13:10:00,80.03,80.06,79.99,80.04,19337.0,75.6043,75.6327,75.5665,75.6138,19337.0
2024-03-21 13:15:00,80.05,80.15,80.01,80.05,24846.0,75.6232,75.7177,75.5854,75.6232,24846.0
2024-03-21 13:20:00,80.04,80.12,79.98,80.06,41615.0,75.6138,75.6893,75.5571,75.6327,41615.0
2024-03-21 13:25:00,80.05,80.12,80.03,80.09,29648.0,75.6232,75.6893,75.6043,75.661,29648.0
2024-03-21 13:30:00,80.09,80.34,80.07,80.31,41357.0,75.661,75.8972,75.6421,75.8688,41357.0
2024-03-21 13:35:00,80.31,80.51,80.21,80.42,35762.0,75.8688,76.0578,75.7744,75.9727,35762.0
2024-03-21 13:40:00,80.44,80.47,80.37,80.44,28125.0,75.9916,76.02,75.9255,75.9916,28125.0
2024-03-21 13:45:00,80.43,80.5,80.37,80.47,33827.0,75.9822,76.0483,75.9255,76.02,33827.0
2024-03-21 13:50:00,80.45,80.47,80.31,80.43,32930.0,76.0011,76.02,75.8688,75.9822,32930.0
2024-03-21 13:55:00,80.43,80.52,80.32,80.48,50745.0,75.9822,76.0672,75.8783,76.0294,50745.0
2024-03-21 14:00:00,80.49,80.67,80.41,80.58,76554.0,76.0389,76.2089,75.9633,76.1239,76554.0
2024-03-21 14:05:00,80.58,80.66,80.48,80.66,62713.0,76.1239,76.1995,76.0294,76.1995,62713.0
2024-03-21 14:10:00,80.66,80.7,80.41,80.49,41568.0,76.1995,76.2373,75.9633,76.0389,41568.0
2024-03-21 14:15:00,80.5,80.56,80.41,80.5,39393.0,76.0483,76.105,75.9633,76.0483,39393.0
2024-03-21 14:20:00,80.48,80.64,80.48,80.58,30858.0,76.0294,76.1806,76.0294,76.1239,30858.0
2024-03-21 14:25:00,80.56,80.59,80.42,80.5,48634.0,76.105,76.1333,75.9727,76.0483,48634.0
2024-03-21 14:30:00,80.51,80.52,80.4,80.42,30217.0,76.0578,76.0672,75.9538,75.9727,30217.0
2024-03-21 14:35:00,80.41,80.43,80.21,80.21,38900.0,75.9633,75.9822,75.7744,75.7744,38900.0
2024-03-21 14:40:00,80.2,80.32,80.18,80.28,35014.0,75.7649,75.8783,75.746,75.8405,35014.0
2024-03-21 14:45:00,80.28,80.33,80.25,80.25,30719.0,75.8405,75.8877,75.8121,75.8121,30719.0
2024-03-21 14:50:00,80.25,80.27,80.15,80.19,27008.0,75.8121,75.831,75.7177,75.7555,27008.0
2024-03-21 14:55:00,80.18,80.22,80.11,80.13,24579.0,75.746,75.7838,75.6799,75.6988,24579.0
2024-03-21 15:00:00,80.13,80.2,80.08,80.2,20179.0,75.6988,75.7649,75.6515,75.7649,20179.0
2024-03-21 15:05:00,80.19,80.29,80.12,80.26,24535.0,75.7555,75.8499,75.6893,75.8216,24535.0
2024-03-21 15:10:00,80.28,80.28,79.95,80.0,48508.0,75.8405,75.8405,75.5287,75.576,48508.0
2024-03-21 15:15:00,80.0,80.15,79.99,80.11,30530.0,75.576,75.7177,75.5665,75.6799,30530.0
2024-03-21 15:20:00,80.12,80.13,80.03,80.05,33680.0,75.6893,75.6988,75.6043,75.6232,33680.0
2024-03-21 15:25:00,80.05,80.11,80.02,80.08,36864.0,75.6232,75.6799,75.5949,75.6515,36864.0
2024-03-21 15:30:00,80.08,80.25,80.01,80.18,51803.0,75.6515,75.8121,75.5854,75.746,51803.0
2024-03-21 15:35:00,80.18,80.18,80.01,80.05,65388.0,75.746,75.746,75.5854,75.6232,65388.0
2024-03-21 15:40:00,80.05,80.4,80.04,80.4,87742.0,75.6232,75.9538,75.6138,75.9538,87742.0
2024-03-21 15:45:00,80.39,80.48,80.27,80.32,108081.0,75.9444,76.0294,75.831,75.8783,108081.0
2024-03-21 15:50:00,80.32,80.64,80.22,80.63,137156.0,75.8783,76.1806,75.7838,76.1711,137156.0
2024-03-21 15:55:00,80.66,80.73,80.41,80.43,430601.0,76.1995,76.2656,75.9633,75.9822,430601.0
2024-03-22 09:30:00,83.0,83.36,82.57,82.85,262748.0,78.4101,78.7502,78.0038,78.2684,262748.0
2024-03-22 09:35:00,82.86,83.14,82.47,83.12,85735.0,78.2778,78.5423,77.9094,78.5234,85735.0
2024-03-22 09:40:00,83.02,83.14,82.34,82.67,126176.0,78.429,78.5423,77.7866,78.0983,126176.0
2024-03-22 09:45:00,82.67,83.0,82.53,82.83,54043.0,78.0983,78.4101,77.9661,78.2495,54043.0
2024-03-22 09:50:00,82.85,83.21,82.25,82.3,68975.0,78.2684,78.6085,77.7015,77.7488,68975.0
2024-03-22 09:55:00,82.28,82.71,82.25,82.53,148132.0,77.7299,78.1361,77.7015,77.9661,148132.0
2024-03-22 10:00:00,82.58,82.59,82.1,82.11,38204.0,78.0133,78.0227,77.5598,77.5693,38204.0
2024-03-22 10:05:00,82.14,82.39,82.0,82.03,28037.0,77.5976,77.8338,77.4654,77.4937,28037.0
2024-03-22 10:10:00,82.02,82.27,81.99,82.21,89823.0,77.4843,77.7204,77.4559,77.6638,89823.0
2024-03-22 10:15:00,82.23,82.74,82.23,82.7,33313.0,77.6826,78.1644,77.6826,78.1267,33313.0
2024-03-22 10:20:00,82.67,82.67,82.26,82.3,25396.0,78.0983,78.0983,77.711,77.7488,25396.0
2024-03-22 10:25:00,82.31,82.52,82.28,82.5,28742.0,77.7582,77.9566,77.7299,77.9377,28742.0
2024-03-22 10:30:00,82.48,82.64,82.45,82.5,25443.0,77.9188,78.07,77.8905,77.9377,25443.0
2024-03-22 10:35:00,82.47,82.48,82.33,82.33,20966.0,77.9094,77.9188,77.7771,77.7771,20966.0
2024-03-22 10:40:00,82.32,82.32,82.11,82.11,33598.0,77.7677,77.7677,77.5693,77.5693,33598.0
2024-03-22 10:45:00,82.13,82.26,81.96,82.23,53455.0,77.5882,77.711,77.4276,77.6826,53455.0
2024-03-22 10:50:00,82.25,82.62,82.22,82.53,62128.0,77.7015,78.0511,77.6732,77.9661,62128.0
2024-03-22 10:55:00,82.54,82.62,82.36,82.36,38088.0,77.9755,78.0511,77.8055,77.8055,38088.0
2024-03-22 11:00:00,82.35,82.36,82.1,82.14,25320.0,77.796,77.8055,77.5598,77.5976,25320.0
2024-03-22 11:05:00,82.16,82.18,81.82,81.86,26132.0,77.6165,77.6354,77.2953,77.3331,26132.0
2024-03-22 11:10:00,81.87,81.96,81.76,81.95,20478.0,77.3426,77.4276,77.2386,77.4181,20478.0
2024-03-22 11:15:00,81.95,81.95,81.73,81.76,15974.0,77.4181,77.4181,77.2103,77.2386,15974.0
2024-03-22 11:20:00,81.76,81.82,81.65,81.65,57778.0,77.2386,77.2953,77.1347,77.1347,57778.0
2024-03-22 11:25:00,81.67,81.79,81.55,81.79,32185.0,77.1536,77.267,77.0403,77.267,32185.0
2024-03-22 11:30:00,81.79,81.84,81.51,81.58,24608.0,77.267,77.3142,77.0025,77.0686,24608.0
2024-03-22 11:35:00,81.58,81.72,81.56,81.59,23370.0,77.0686,77.2009,77.0497,77.078,23370.0
2024-03-22 11:40:00,81.6,81.7,81.59,81.66,15165.0,77.0875,77.182,77.078,77.1442,15165.0
2024-03-22 11:45:00,81.62,81.65,81.48,81.48,26856.0,77.1064,77.1347,76.9741,76.9741,26856.0
2024-03-22 11:50:00,81.5,81.6,81.42,81.54,29161.0,76.993,77.0875,76.9174,77.0308,29161.0
2024-03-22 11:55:00,81.55,81.69,81.47,81.67,22268.0,77.0403,77.1725,76.9647,77.1536,22268.0
2024-03-22 12:00:00,81.67,81.68,81.31,81.42,25805.0,77.1536,77.1631,76.8135,76.9174,25805.0
2024-03-22 12:05:00,81.41,81.55,81.33,81.46,20939.0,76.908,77.0403,76.8324,76.9552,20939.0
2024-03-22 12:10:00,81.49,81.88,81.38,81.78,63412.0,76.9836,77.352,76.8797,77.2575,63412.0
2024-03-22 12:15:00,81.76,81.89,81.41,81.43,34100.0,77.2386,77.3615,76.908,76.9269,34100.0
2024-03-22 12:20:00,81.42,81.49,81.37,81.44,18413.0,76.9174,76.9836,76.8702,76.9363,18413.0
2024-03-22 12:25:00,81.45,81.46,81.29,81.36,22055.0,76.9458,76.9552,76.7946,76.8608,22055.0
2024-03-22 12:30:00,81.35,81.35,81.2,81.25,25896.0,76.8513,76.8513,76.7096,76.7568,25896.0
2024-03-22 12:35:00,81.23,81.37,81.23,81.37,24679.0,76.7379,76.8702,76.7379,76.8702,24679.0
2024-03-22 12:40:00,81.37,81.43,81.34,81.34,20427.0,76.8702,76.9269,76.8419,76.8419,20427.0
2024-03-22 12:45:00,81.34,81.34,81.23,81.31,21729.0,76.8419,76.8419,76.7379,76.8135,21729.0
2024-03-22 12:50:00,81.29,81.42,81.28,81.41,19961.0,76.7946,76.9174,76.7852,76.908,19961.0
2024-03-22 12:55:00,81.4,81.42,81.27,81.4,22903.0,76.8985,76.9174,76.7757,76.8985,22903.0
2024-03-22 13:00:00,81.41,81.61,81.32,81.6,28606.0,76.908,77.0969,76.823,77.0875,28606.0
2024-03-22 13:05:00,81.61,81.69,81.58,81.69,19835.0,77.0969,77.1725,77.0686,77.1725,19835.0
2024-03-22 13:10:00,81.69,81.69,81.43,81.47,24456.0,77.1725,77.1725,76.9269,76.9647,24456.0
2024-03-22 13:15:00,81.46,81.74,81.38,81.66,104261.0,76.9552,77.2197,76.8797,77.1442,104261.0
2024-03-22 13:20:00,81.66,81.7,81.46,81.49,33058.0,77.1442,77.182,76.9552,76.9836,33058.0
2024-03-22 13:25:00,81.48,81.53,81.35,81.37,28292.0,76.9741,77.0214,76.8513,76.8702,28292.0
2024-03-22 13:30:00,81.36,81.44,81.3,81.3,21926.0,76.8608,76.9363,76.8041,76.8041,21926.0
2024-03-22 13:35:00,81.31,81.62,81.31,81.59,21882.0,76.8135,77.1064,76.8135,77.078,21882.0
2024-03-22 13:40:00,81.59,81.62,81.45,81.48,15643.0,77.078,77.1064,76.9458,76.9741,15643.0
2024-03-22 13:45:00,81.49,81.56,81.36,81.36,38993.0,76.9836,77.0497,76.8608,76.8608,38993.0
2024-03-22 13:50:00,81.38,81.43,81.31,81.31,20740.0,76.8797,76.9269,76.8135,76.8135,20740.0
2024-03-22 13:55:00,81.31,81.39,81.23,81.38,36784.0,76.8135,76.8891,76.7379,76.8797,36784.0
2024-03-22 14:00:00,81.39,81.42,81.22,81.26,26838.0,76.8891,76.9174,76.7285,76.7663,26838.0
2024-03-22 14:05:00,81.27,81.27,81.16,81.19,17816.0,76.7757,76.7757,76.6718,76.7002,17816.0
2024-03-22 14:10:00,81.2,81.23,81.13,81.13,19640.0,76.7096,76.7379,76.6435,76.6435,19640.0
2024-03-22 14:15:00,81.13,81.16,81.03,81.15,23845.0,76.6435,76.6718,76.549,76.6624,23845.0
2024-03-22 14:20:00,81.16,81.19,81.08,81.12,16471.0,76.6718,76.7002,76.5962,76.634,16471.0
2024-03-22 14:25:00,81.12,81.34,81.09,81.34,22812.0,76.634,76.8419,76.6057,76.8419,22812.0
2024-03-22 14:30:00,81.34,81.44,81.28,81.28,30061.0,76.8419,76.9363,76.7852,76.7852,30061.0
2024-03-22 14:35:00,81.28,81.31,81.22,81.25,20113.0,76.7852,76.8135,76.7285,76.7568,20113.0
2024-03-22 14:40:00,81.24,81.24,81.03,81.05,19728.0,76.7474,76.7474,76.549,76.5679,19728.0
2024-03-22 14:45:00,81.07,81.13,80.95,81.11,25280.0,76.5868,76.6435,76.4734,76.6246,25280.0
2024-03-22 14:50:00,81.09,81.24,81.07,81.23,22931.0,76.6057,76.7474,76.5868,76.7379,22931.0
2024-03-22 14:55:00,81.24,81.48,81.24,81.48,24495.0,76.7474,76.9741,76.7474,76.9741,24495.0
2024-03-22 15:00:00,81.48,81.66,81.45,81.5,49056.0,76.9741,77.1442,76.9458,76.993,49056.0
2024-03-22 15:05:00,81.51,81.61,81.51,81.55,26075.0,77.0025,77.0969,77.0025,77.0403,26075.0
2024-03-22 15:10:00,81.56,81.61,81.44,81.45,38543.0,77.0497,77.0969,76.9363,76.9458,38543.0
2024-03-22 15:15:00,81.46,81.49,81.22,81.27,30141.0,76.9552,76.9836,76.7285,76.7757,30141.0
2024-03-22 15:20:00,81.27,81.43,81.26,81.33,35433.0,76.7757,76.9269,76.7663,76.8324,35433.0
2024-03-22 15:25:00,81.31,81.35,81.25,81.31,29508.0,76.8135,76.8513,76.7568,76.8135,29508.0
2024-03-22 15:30:00,81.31,81.41,81.19,81.25,49429.0,76.8135,76.908,76.7002,76.7568,49429.0
2024-03-22 15:35:00,81.26,81.41,81.24,81.4,36736.0,76.7663,76.908,76.7474,76.8985,36736.0
2024-03-22 15:40:00,81.41,81.58,81.38,81.57,44971.0,76.908,77.0686,76.8797,77.0591,44971.0
2024-03-22 15:45:00,81.57,81.66,81.48,81.58,94488.0,77.0591,77.1442,76.9741,77.0686,94488.0
2024-03-22 15:50:00,81.59,81.91,81.58,81.9,130730.0,77.078,77.3803,77.0686,77.3709,130730.0
2024-03-22 15:55:00,81.9,81.95,81.65,81.65,313852.0,77.3709,77.4181,77.1347,77.1347,313852.0
2024-03-25 09:30:00,81.42,82.38,80.79,82.08,108103.0,76.9174,77.8244,76.3223,77.5409,108103.0
2024-03-25 09:35:00,82.04,82.38,81.79,82.36,24117.0,77.5032,77.8244,77.267,77.8055,24117.0
2024-03-25 09:40:00,82.36,82.38,82.06,82.13,24427.0,77.8055,77.8244,77.5221,77.5882,24427.0
2024-03-25 09:45:00,82.15,82.15,81.65,81.82,19648.0,77.6071,77.6071,77.1347,77.2953,19648.0
2024-03-25 09:50:00,81.77,81.94,81.64,81.74,15970.0,77.2481,77.4087,77.1253,77.2197,15970.0
2024-03-25 09:55:00,81.73,81.82,81.55,81.57,14858.0,77.2103,77.2953,77.0403,77.0591,14858.0
2024-03-25 10:00:00,81.57,81.59,81.17,81.17,15994.0,77.0591,77.078,76.6813,76.6813,15994.0
2024-03-25 10:05:00,81.22,81.32,81.17,81.31,12020.0,76.7285,76.823,76.6813,76.8135,12020.0
2024-03-25 10:10:00,81.34,81.36,81.14,81.14,37230.0,76.8419,76.8608,76.6529,76.6529,37230.0
2024-03-25 10:15:00,81.13,81.16,80.91,81.16,26426.0,76.6435,76.6718,76.4356,76.6718,26426.0
2024-03-25 10:20:00,81.19,81.35,81.19,81.31,19725.0,76.7002,76.8513,76.7002,76.8135,19725.0
2024-03-25 10:25:00,81.31,81.35,81.19,81.28,14723.0,76.8135,76.8513,76.7002,76.7852,14723.0
2024-03-25 10:30:00,81.26,81.32,81.14,81.14,13030.0,76.7663,76.823,76.6529,76.6529,13030.0
2024-03-25 10:35:00,81.14,81.23,81.11,81.16,12107.0,76.6529,76.7379,76.6246,76.6718,12107.0
2024-03-25 10:40:00,81.18,81.26,81.14,81.25,10608.0,76.6907,76.7663,76.6529,76.7568,10608.0
2024-03-25 10:45:00,81.23,81.3,81.14,81.2,17919.0,76.7379,76.8041,76.6529,76.7096,17919.0
2024-03-25 10:50:00,81.18,81.27,81.02,81.25,17580.0,76.6907,76.7757,76.5396,76.7568,17580.0
2024-03-25 10:55:00,81.25,81.29,81.22,81.23,17138.0,76.7568,76.7946,76.7285,76.7379,17138.0
2024-03-25 11:00:00,81.25,81.45,81.19,81.4,15295.0,76.7568,76.9458,76.7002,76.8985,15295.0
2024-03-25 11:05:00,81.37,81.41,81.29,81.31,11209.0,76.8702,76.908,76.7946,76.8135,11209.0
2024-03-25 11:10:00,81.33,81.45,81.3,81.45,15872.0,76.8324,76.9458,76.8041,76.9458,15872.0
2024-03-25 11:15:00,81.45,81.45,81.26,81.28,19850.0,76.9458,76.9458,76.7663,76.7852,19850.0
2024-03-25 11:20:00,81.27,81.28,81.05,81.17,11773.0,76.7757,76.7852,76.5679,76.6813,11773.0
2024-03-25 11:25:00,81.17,81.29,81.15,81.28,7635.0,76.6813,76.7946,76.6624,76.7852,7635.0
2024-03-25 11:30:00,81.3,81.37,81.28,81.32,12817.0,76.8041,76.8702,76.7852,76.823,12817.0
2024-03-25 11:35:00,81.31,81.32,81.24,81.32,7537.0,76.8135,76.823,76.7474,76.823,7537.0
2024-03-25 11:40:00,81.32,81.45,81.29,81.39,10414.0,76.823,76.9458,76.7946,76.8891,10414.0
2024-03-25 11:45:00,81.41,81.42,81.17,81.18,46400.0,76.908,76.9174,76.6813,76.6907,46400.0
2024-03-25 11:50:00,81.16,81.4,81.16,81.39,8275.0,76.6718,76.8985,76.6718,76.8891,8275.0
2024-03-25 11:55:00,81.4,81.52,81.38,81.48,12369.0,76.8985,77.0119,76.8797,76.9741,12369.0
2024-03-25 12:00:00,81.48,81.49,81.32,81.37,9629.0,76.9741,76.9836,76.823,76.8702,9629.0
2024-03-25 12:05:00,81.38,81.43,81.35,81.4,12739.0,76.8797,76.9269,76.8513,76.8985,12739.0
2024-03-25 12:10:00,81.42,81.48,81.3,81.3,9815.0,76.9174,76.9741,76.8041,76.8041,9815.0
2024-03-25 12:15:00,81.28,81.28,81.14,81.15,12072.0,76.7852,76.7852,76.6529,76.6624,12072.0
2024-03-25 12:20:00,81.14,81.17,81.09,81.11,9724.0,76.6529,76.6813,76.6057,76.6246,9724.0
2024-03-25 12:25:00,81.11,81.13,80.93,80.95,11092.0,76.6246,76.6435,76.4545,76.4734,11092.0
2024-03-25 12:30:00,80.96,80.96,80.8,80.81,25068.0,76.4829,76.4829,76.3317,76.3412,25068.0
2024-03-25 12:35:00,80.81,80.95,80.8,80.95,10823.0,76.3412,76.4734,76.3317,76.4734,10823.0
2024-03-25 12:40:00,80.95,81.07,80.94,80.96,11677.0,76.4734,76.5868,76.464,76.4829,11677.0
2024-03-25 12:45:00,80.96,80.99,80.83,80.83,13670.0,76.4829,76.5112,76.3601,76.3601,13670.0
2024-03-25 12:50:00,80.81,80.96,80.8,80.96,14841.0,76.3412,76.4829,76.3317,76.4829,14841.0
2024-03-25 12:55:00,80.97,80.99,80.85,80.95,11772.0,76.4923,76.5112,76.379,76.4734,11772.0
2024-03-25 13:00:00,80.93,80.99,80.9,80.99,8533.0,76.4545,76.5112,76.4262,76.5112,8533.0
2024-03-25 13:05:00,80.96,81.03,80.91,80.97,27718.0,76.4829,76.549,76.4356,76.4923,27718.0
2024-03-25 13:10:00,80.97,81.07,80.96,81.03,10835.0,76.4923,76.5868,76.4829,76.549,10835.0
2024-03-25 13:15:00,81.05,81.06,80.95,81.04,10348.0,76.5679,76.5774,76.4734,76.5585,10348.0
2024-03-25 13:20:00,81.03,81.07,80.97,81.06,9132.0,76.549,76.5868,76.4923,76.5774,9132.0
2024-03-25 13:25:00,81.06,81.2,81.05,81.16,13146.0,76.5774,76.7096,76.5679,76.6718,13146.0
2024-03-25 13:30:00,81.14,81.14,81.08,81.11,8193.0,76.6529,76.6529,76.5962,76.6246,8193.0
2024-03-25 13:35:00,81.11,81.23,81.1,81.18,18005.0,76.6246,76.7379,76.6151,76.6907,18005.0
2024-03-25 13:40:00,81.18,81.26,81.14,81.24,14517.0,76.6907,76.7663,76.6529,76.7474,14517.0
2024-03-25 13:45:00,81.24,81.25,81.18,81.23,13817.0,76.7474,76.7568,76.6907,76.7379,13817.0
2024-03-25 13:50:00,81.25,81.28,81.21,81.23,12106.0,76.7568,76.7852,76.7191,76.7379,12106.0
2024-03-25 13:55:00,81.24,81.28,81.15,81.23,15859.0,76.7474,76.7852,76.6624,76.7379,15859.0
2024-03-25 14:00:00,81.24,81.25,81.19,81.25,7890.0,76.7474,76.7568,76.7002,76.7568,7890.0
2024-03-25 14:05:00,81.25,81.27,81.22,81.27,8122.0,76.7568,76.7757,76.7285,76.7757,8122.0
2024-03-25 14:10:00,81.26,81.26,81.18,81.19,20330.0,76.7663,76.7663,76.6907,76.7002,20330.0
2024-03-25 14:15:00,81.2,81.22,81.14,81.2,17561.0,76.7096,76.7285,76.6529,76.7096,17561.0
2024-03-25 14:20:00,81.19,81.22,81.12,81.13,9861.0,76.7002,76.7285,76.634,76.6435,9861.0
2024-03-25 14:25:00,81.14,81.17,81.08,81.08,10075.0,76.6529,76.6813,76.5962,76.5962,10075.0
2024-03-25 14:30:00,81.11,81.13,80.98,80.99,17459.0,76.6246,76.6435,76.5018,76.5112,17459.0
2024-03-25 14:35:00,80.96,81.09,80.95,81.06,11442.0,76.4829,76.6057,76.4734,76.5774,11442.0
2024-03-25 14:40:00,81.06,81.12,80.97,81.03,11924.0,76.5774,76.634,76.4923,76.549,11924.0
2024-03-25 14:45:00,81.05,81.05,80.86,80.86,48131.0,76.5679,76.5679,76.3884,76.3884,48131.0
2024-03-25 14:50:00,80.86,81.01,80.85,80.95,12217.0,76.3884,76.5301,76.379,76.4734,12217.0
2024-03-25 14:55:00,80.96,81.0,80.88,80.88,11844.0,76.4829,76.5207,76.4073,76.4073,11844.0
2024-03-25 15:00:00,80.87,80.93,80.81,80.9,12535.0,76.3979,76.4545,76.3412,76.4262,12535.0
2024-03-25 15:05:00,80.89,80.94,80.82,80.91,11647.0,76.4168,76.464,76.3506,76.4356,11647.0
2024-03-25 15:10:00,80.91,80.91,80.71,80.71,18365.0,76.4356,76.4356,76.2467,76.2467,18365.0
2024-03-25 15:15:00,80.73,80.73,80.57,80.71,51024.0,76.2656,76.2656,76.1144,76.2467,51024.0
2024-03-25 15:20:00,80.7,80.74,80.59,80.64,25264.0,76.2373,76.275,76.1333,76.1806,25264.0
2024-03-25 15:25:00,80.65,80.79,80.65,80.79,16330.0,76.19,76.3223,76.19,76.3223,16330.0
2024-03-25 15:30:00,80.79,80.89,80.75,80.87,26480.0,76.3223,76.4168,76.2845,76.3979,26480.0
2024-03-25 15:35:00,80.86,80.98,80.84,80.93,34464.0,76.3884,76.5018,76.3695,76.4545,34464.0
2024-03-25 15:40:00,80.94,81.04,80.76,80.77,38249.0,76.464,76.5585,76.2939,76.3034,38249.0
2024-03-25 15:45:00,80.77,80.83,80.69,80.72,49340.0,76.3034,76.3601,76.2278,76.2562,49340.0
2024-03-25 15:50:00,80.71,80.72,80.6,80.66,62706.0,76.2467,76.2562,76.1428,76.1995,62706.0
2024-03-25 15:55:00,80.66,80.78,80.61,80.69,164716.0,76.1995,76.3128,76.1522,76.2278,164716.0
2024-03-26 09:30:00,80.62,81.5,80.57,81.49,38379.0,76.1617,76.993,76.1144,76.9836,38379.0
2024-03-26 09:35:00,81.49,81.79,81.38,81.41,15674.0,76.9836,77.267,76.8797,76.908,15674.0
2024-03-26 09:40:00,81.41,81.61,81.36,81.41,10144.0,76.908,77.0969,76.8608,76.908,10144.0
2024-03-26 09:45:00,81.39,81.5,81.21,81.36,17522.0,76.8891,76.993,76.7191,76.8608,17522.0
2024-03-26 09:50:00,81.4,81.56,81.27,81.33,9949.0,76.8985,77.0497,76.7757,76.8324,9949.0
2024-03-26 09:55:00,81.38,81.47,81.0,81.05,11440.0,76.8797,76.9647,76.5207,76.5679,11440.0
2024-03-26 10:00:00,80.98,81.0,80.76,80.84,10211.0,76.5018,76.5207,76.2939,76.3695,10211.0
2024-03-26 10:05:00,80.84,80.97,80.52,80.56,21039.0,76.3695,76.4923,76.0672,76.105,21039.0
2024-03-26 10:10:00,80.52,81.07,80.52,81.05,39021.0,76.0672,76.5868,76.0672,76.5679,39021.0
2024-03-26 10:15:00,81.02,81.26,81.02,81.17,21983.0,76.5396,76.7663,76.5396,76.6813,21983.0
2024-03-26 10:20:00,81.11,81.11,80.95,80.97,16391.0,76.6246,76.6246,76.4734,76.4923,16391.0
2024-03-26 10:25:00,81.03,81.04,80.83,81.04,16642.0,76.549,76.5585,76.3601,76.5585,16642.0
2024-03-26 10:30:00,81.07,81.17,80.99,81.09,26689.0,76.5868,76.6813,76.5112,76.6057,26689.0
2024-03-26 10:35:00,81.07,81.18,81.05,81.17,15853.0,76.5868,76.6907,76.5679,76.6813,15853.0
2024-03-26 10:40:00,81.17,81.22,81.07,81.09,19460.0,76.6813,76.7285,76.5868,76.6057,19460.0
2024-03-26 10:45:00,81.11,81.19,81.07,81.14,15183.0,76.6246,76.7002,76.5868,76.6529,15183.0
2024-03-26 10:50:00,81.15,81.29,81.12,81.23,9146.0,76.6624,76.7946,76.634,76.7379,9146.0
2024-03-26 10:55:00,81.25,81.28,81.16,81.18,12355.0,76.7568,76.7852,76.6718,76.6907,12355.0
2024-03-26 11:00:00,81.19,81.19,80.92,81.02,19561.0,76.7002,76.7002,76.4451,76.5396,19561.0
2024-03-26 11:05:00,81.03,81.16,80.87,81.14,18769.0,76.549,76.6718,76.3979,76.6529,18769.0
2024-03-26 11:10:00,81.15,81.15,81.07,81.11,5517.0,76.6624,76.6624,76.5868,76.6246,5517.0
2024-03-26 11:15:00,81.11,81.13,81.04,81.07,4791.0,76.6246,76.6435,76.5585,76.5868,4791.0
2024-03-26 11:20:00,81.1,81.12,81.02,81.02,6904.0,76.6151,76.634,76.5396,76.5396,6904.0
2024-03-26 11:25:00,81.06,81.07,80.93,80.94,7390.0,76.5774,76.5868,76.4545,76.464,7390.0
2024-03-26 11:30:00,80.92,80.97,80.75,80.81,13968.0,76.4451,76.4923,76.2845,76.3412,13968.0
2024-03-26 11:35:00,80.79,80.9,80.72,80.84,13660.0,76.3223,76.4262,76.2562,76.3695,13660.0
2024-03-26 11:40:00,80.86,80.96,80.83,80.95,6920.0,76.3884,76.4829,76.3601,76.4734,6920.0
2024-03-26 11:45:00,80.95,81.04,80.91,80.91,21392.0,76.4734,76.5585,76.4356,76.4356,21392.0
2024-03-26 11:50:00,80.91,80.95,80.89,80.92,8048.0,76.4356,76.4734,76.4168,76.4451,8048.0
2024-03-26 11:55:00,80.92,80.92,80.83,80.83,9945.0,76.4451,76.4451,76.3601,76.3601,9945.0
2024-03-26 12:00:00,80.83,80.83,80.66,80.75,8583.0,76.3601,76.3601,76.1995,76.2845,8583.0
2024-03-26 12:05:00,80.76,80.76,80.45,80.49,13770.0,76.2939,76.2939,76.0011,76.0389,13770.0
2024-03-26 12:10:00,80.48,80.53,80.37,80.4,11742.0,76.0294,76.0767,75.9255,75.9538,11742.0
2024-03-26 12:15:00,80.41,80.52,80.32,80.38,17355.0,75.9633,76.0672,75.8783,75.935,17355.0
2024-03-26 12:20:00,80.35,80.5,80.33,80.37,8227.0,75.9066,76.0483,75.8877,75.9255,8227.0
2024-03-26 12:25:00,80.37,80.41,80.34,80.37,9203.0,75.9255,75.9633,75.8972,75.9255,9203.0
2024-03-26 12:30:00,80.37,80.5,80.37,80.5,11468.0,75.9255,76.0483,75.9255,76.0483,11468.0
2024-03-26 12:35:00,80.5,80.69,80.5,80.69,16220.0,76.0483,76.2278,76.0483,76.2278,16220.0
2024-03-26 12:40:00,80.7,80.78,80.61,80.65,13918.0,76.2373,76.3128,76.1522,76.19,13918.0
2024-03-26 12:45:00,80.64,80.69,80.62,80.68,5529.0,76.1806,76.2278,76.1617,76.2184,5529.0
2024-03-26 12:50:00,80.65,80.68,80.6,80.64,8627.0,76.19,76.2184,76.1428,76.1806,8627.0
2024-03-26 12:55:00,80.65,80.65,80.58,80.65,8504.0,76.19,76.19,76.1239,76.19,8504.0
2024-03-26 13:00:00,80.65,80.73,80.64,80.72,7635.0,76.19,76.2656,76.1806,76.2562,7635.0
2024-03-26 13:05:00,80.73,80.82,80.68,80.69,9246.0,76.2656,76.3506,76.2184,76.2278,9246.0
2024-03-26 13:10:00,80.73,80.78,80.73,80.77,8749.0,76.2656,76.3128,76.2656,76.3034,8749.0
2024-03-26 13:15:00,80.79,80.81,80.62,80.62,8216.0,76.3223,76.3412,76.1617,76.1617,8216.0
2024-03-26 13:20:00,80.59,80.68,80.59,80.64,6123.0,76.1333,76.2184,76.1333,76.1806,6123.0
2024-03-26 13:25:00,80.65,80.72,80.63,80.67,8557.0,76.19,76.2562,76.1711,76.2089,8557.0
2024-03-26 13:30:00,80.67,80.67,80.58,80.64,4568.0,76.2089,76.2089,76.1239,76.1806,4568.0
2024-03-26 13:35:00,80.62,80.62,80.5,80.52,6851.0,76.1617,76.1617,76.0483,76.0672,6851.0
2024-03-26 13:40:00,80.49,80.51,80.43,80.5,5526.0,76.0389,76.0578,75.9822,76.0483,5526.0
2024-03-26 13:45:00,80.49,80.54,80.46,80.54,8743.0,76.0389,76.0861,76.0105,76.0861,8743.0
2024-03-26 13:50:00,80.53,80.58,80.5,80.58,10391.0,76.0767,76.1239,76.0483,76.1239,10391.0
2024-03-26 13:55:00,80.58,80.68,80.55,80.65,7047.0,76.1239,76.2184,76.0956,76.19,7047.0
2024-03-26 14:00:00,80.66,80.69,80.56,80.58,8475.0,76.1995,76.2278,76.105,76.1239,8475.0
2024-03-26 14:05:00,80.57,80.57,80.48,80.5,8259.0,76.1144,76.1144,76.0294,76.0483,8259.0
2024-03-26 14:10:00,80.5,80.54,80.5,80.5,7759.0,76.0483,76.0861,76.0483,76.0483,7759.0
2024-03-26 14:15:00,80.49,80.53,80.46,80.53,11083.0,76.0389,76.0767,76.0105,76.0767,11083.0
2024-03-26 14:20:00,80.53,80.54,80.45,80.45,7810.0,76.0767,76.0861,76.0011,76.0011,7810.0
2024-03-26 14:25:00,80.45,80.5,80.42,80.48,11398.0,76.0011,76.0483,75.9727,76.0294,11398.0
2024-03-26 14:30:00,80.47,80.52,80.44,80.45,8501.0,76.02,76.0672,75.9916,76.0011,8501.0
2024-03-26 14:35:00,80.45,80.46,80.42,80.44,11445.0,76.0011,76.0105,75.9727,75.9916,11445.0
2024-03-26 14:40:00,80.43,80.43,80.37,80.37,9459.0,75.9822,75.9822,75.9255,75.9255,9459.0
2024-03-26 14:45:00,80.37,80.41,80.35,80.37,9072.0,75.9255,75.9633,75.9066,75.9255,9072.0
2024-03-26 14:50:00,80.37,80.45,80.35,80.4,10552.0,75.9255,76.0011,75.9066,75.9538,10552.0
2024-03-26 14:55:00,80.41,80.51,80.41,80.42,8609.0,75.9633,76.0578,75.9633,75.9727,8609.0
2024-03-26 15:00:00,80.42,80.46,80.38,80.45,11263.0,75.9727,76.0105,75.935,76.0011,11263.0
2024-03-26 15:05:00,80.46,80.48,80.44,80.48,7220.0,76.0105,76.0294,75.9916,76.0294,7220.0
2024-03-26 15:10:00,80.47,80.48,80.41,80.44,10841.0,76.02,76.0294,75.9633,75.9916,10841.0
2024-03-26 15:15:00,80.44,80.44,80.3,80.33,15925.0,75.9916,75.9916,75.8594,75.8877,15925.0
2024-03-26 15:20:00,80.34,80.34,80.24,80.27,16620.0,75.8972,75.8972,75.8027,75.831,16620.0
2024-03-26 15:25:00,80.27,80.27,80.13,80.14,15052.0,75.831,75.831,75.6988,75.7082,15052.0
2024-03-26 15:30:00,80.14,80.2,80.04,80.05,25334.0,75.7082,75.7649,75.6138,75.6232,25334.0
2024-03-26 15:35:00,80.04,80.15,80.04,80.15,26318.0,75.6138,75.7177,75.6138,75.7177,26318.0
2024-03-26 15:40:00,80.14,80.24,80.14,80.15,20902.0,75.7082,75.8027,75.7082,75.7177,20902.0
2024-03-26 15:45:00,80.14,80.27,80.12,80.21,43308.0,75.7082,75.831,75.6893,75.7744,43308.0
2024-03-26 15:50:00,80.21,80.28,80.12,80.22,67396.0,75.7744,75.8405,75.6893,75.7838,67396.0
2024-03-26 15:55:00,80.23,80.26,80.0,80.05,173581.0,75.7932,75.8216,75.576,75.6232,173581.0
2024-03-27 09:30:00,80.35,81.41,80.35,81.32,48832.0,75.9066,76.908,75.9066,76.823,48832.0
2024-03-27 09:35:00,81.41,81.46,81.22,81.42,12609.0,76.908,76.9552,76.7285,76.9174,12609.0
2024-03-27 09:40:00,81.32,81.32,81.0,81.05,5094.0,76.823,76.823,76.5207,76.5679,5094.0
2024-03-27 09:45:00,81.08,81.19,80.91,81.14,6410.0,76.5962,76.7002,76.4356,76.6529,6410.0
2024-03-27 09:50:00,81.15,81.36,81.08,81.23,4780.0,76.6624,76.8608,76.5962,76.7379,4780.0
2024-03-27 09:55:00,81.27,81.38,81.23,81.28,5859.0,76.7757,76.8797,76.7379,76.7852,5859.0
2024-03-27 10:00:00,81.3,81.34,80.97,80.97,9009.0,76.8041,76.8419,76.4923,76.4923,9009.0
2024-03-27 10:05:00,80.97,80.97,80.84,80.92,9065.0,76.4923,76.4923,76.3695,76.4451,9065.0
2024-03-27 10:10:00,80.9,80.9,80.65,80.72,10258.0,76.4262,76.4262,76.19,76.2562,10258.0
2024-03-27 10:15:00,80.77,80.77,80.58,80.68,12923.0,76.3034,76.3034,76.1239,76.2184,12923.0
2024-03-27 10:20:00,80.67,80.71,80.51,80.7,7656.0,76.2089,76.2467,76.0578,76.2373,7656.0
2024-03-27 10:25:00,80.71,80.74,80.58,80.65,7394.0,76.2467,76.275,76.1239,76.19,7394.0
2024-03-27 10:30:00,80.66,80.76,80.53,80.58,6957.0,76.1995,76.2939,76.0767,76.1239,6957.0
2024-03-27 10:35:00,80.59,80.69,80.55,80.67,9676.0,76.1333,76.2278,76.0956,76.2089,9676.0
2024-03-27 10:40:00,80.67,80.7,80.57,80.63,7572.0,76.2089,76.2373,76.1144,76.1711,7572.0
2024-03-27 10:45:00,80.64,80.82,80.63,80.81,11354.0,76.1806,76.3506,76.1711,76.3412,11354.0
2024-03-27 10:50:00,80.82,80.92,80.82,80.92,4875.0,76.3506,76.4451,76.3506,76.4451,4875.0
2024-03-27 10:55:00,80.91,81.0,80.89,80.96,6863.0,76.4356,76.5207,76.4168,76.4829,6863.0
2024-03-27 11:00:00,80.94,81.0,80.91,80.95,4333.0,76.464,76.5207,76.4356,76.4734,4333.0
2024-03-27 11:05:00,80.97,81.04,80.97,81.04,3566.0,76.4923,76.5585,76.4923,76.5585,3566.0
2024-03-27 11:10:00,81.05,81.09,80.94,80.97,5137.0,76.5679,76.6057,76.464,76.4923,5137.0
2024-03-27 11:15:00,80.95,80.95,80.81,80.84,7793.0,76.4734,76.4734,76.3412,76.3695,7793.0
2024-03-27 11:20:00,80.8,80.94,80.78,80.93,10058.0,76.3317,76.464,76.3128,76.4545,10058.0
2024-03-27 11:25:00,80.95,81.09,80.94,81.09,8450.0,76.4734,76.6057,76.464,76.6057,8450.0
2024-03-27 11:30:00,81.06,81.2,81.03,81.2,10017.0,76.5774,76.7096,76.549,76.7096,10017.0
2024-03-27 11:35:00,81.2,81.34,81.19,81.33,10736.0,76.7096,76.8419,76.7002,76.8324,10736.0
2024-03-27 11:40:00,81.33,81.44,81.32,81.44,6418.0,76.8324,76.9363,76.823,76.9363,6418.0
2024-03-27 11:45:00,81.47,81.47,81.26,81.27,15322.0,76.9647,76.9647,76.7663,76.7757,15322.0
2024-03-27 11:50:00,81.26,81.33,81.26,81.27,8794.0,76.7663,76.8324,76.7663,76.7757,8794.0
2024-03-27 11:55:00,81.26,81.34,81.25,81.34,9933.0,76.7663,76.8419,76.7568,76.8419,9933.0
2024-03-27 12:00:00,81.36,81.36,81.22,81.31,12837.0,76.8608,76.8608,76.7285,76.8135,12837.0
2024-03-27 12:05:00,81.28,81.52,81.27,81.5,40778.0,76.7852,77.0119,76.7757,76.993,40778.0
2024-03-27 12:10:00,81.51,81.57,81.28,81.28,12833.0,77.0025,77.0591,76.7852,76.7852,12833.0
2024-03-27 12:15:00,81.26,81.38,81.26,81.38,9211.0,76.7663,76.8797,76.7663,76.8797,9211.0
2024-03-27 12:20:00,81.38,81.45,81.37,81.38,6261.0,76.8797,76.9458,76.8702,76.8797,6261.0
2024-03-27 12:25:00,81.38,81.48,81.25,81.47,38561.0,76.8797,76.9741,76.7568,76.9647,38561.0
2024-03-27 12:30:00,81.47,82.38,81.47,82.1,344086.0,76.9647,77.8244,76.9647,77.5598,344086.0
2024-03-27 12:35:00,82.07,82.47,81.85,82.3,138560.0,77.5315,77.9094,77.3237,77.7488,138560.0
2024-03-27 12:40:00,82.27,82.46,82.17,82.29,67838.0,77.7204,77.8999,77.626,77.7393,67838.0
2024-03-27 12:45:00,82.25,82.4,82.17,82.28,47263.0,77.7015,77.8432,77.626,77.7299,47263.0
2024-03-27 12:50:00,82.28,82.49,82.22,82.42,38939.0,77.7299,77.9283,77.6732,77.8621,38939.0
2024-03-27 12:55:00,82.42,82.55,82.24,82.24,37833.0,77.8621,77.985,77.6921,77.6921,37833.0
2024-03-27 13:00:00,82.26,82.36,82.09,82.3,38303.0,77.711,77.8055,77.5504,77.7488,38303.0
2024-03-27 13:05:00,82.3,82.36,82.21,82.22,22029.0,77.7488,77.8055,77.6638,77.6732,22029.0
2024-03-27 13:10:00,82.18,82.46,82.14,82.35,99542.0,77.6354,77.8999,77.5976,77.796,99542.0
2024-03-27 13:15:00,82.37,82.59,82.29,82.41,72109.0,77.8149,78.0227,77.7393,77.8527,72109.0
2024-03-27 13:20:00,82.39,82.47,82.33,82.42,47005.0,77.8338,77.9094,77.7771,77.8621,47005.0
2024-03-27 13:25:00,82.42,82.68,82.42,82.52,82331.0,77.8621,78.1078,77.8621,77.9566,82331.0
2024-03-27 13:30:00,82.5,82.54,82.3,82.37,46032.0,77.9377,77.9755,77.7488,77.8149,46032.0
2024-03-27 13:35:00,82.39,82.6,82.34,82.49,33569.0,77.8338,78.0322,77.7866,77.9283,33569.0
2024-03-27 13:40:00,82.5,82.67,82.42,82.65,30719.0,77.9377,78.0983,77.8621,78.0794,30719.0
2024-03-27 13:45:00,82.64,82.69,82.44,82.47,27630.0,78.07,78.1172,77.881,77.9094,27630.0
2024-03-27 13:50:00,82.49,82.53,82.32,82.32,22372.0,77.9283,77.9661,77.7677,77.7677,22372.0
2024-03-27 13:55:00,82.32,82.45,82.3,82.34,35250.0,77.7677,77.8905,77.7488,77.7866,35250.0
2024-03-27 14:00:00,82.34,82.45,82.27,82.44,32053.0,77.7866,77.8905,77.7204,77.881,32053.0
2024-03-27 14:05:00,82.45,82.49,82.38,82.44,18653.0,77.8905,77.9283,77.8244,77.881,18653.0
2024-03-27 14:10:00,82.43,82.45,82.26,82.31,26534.0,77.8716,77.8905,77.711,77.7582,26534.0
2024-03-27 14:15:00,82.31,82.36,82.26,82.34,14715.0,77.7582,77.8055,77.711,77.7866,14715.0
2024-03-27 14:20:00,82.35,82.42,82.31,82.41,18804.0,77.796,77.8621,77.7582,77.8527,18804.0
2024-03-27 14:25:00,82.42,82.43,82.34,82.41,14507.0,77.8621,77.8716,77.7866,77.8527,14507.0
2024-03-27 14:30:00,82.4,82.5,82.28,82.3,35452.0,77.8432,77.9377,77.7299,77.7488,35452.0
2024-03-27 14:35:00,82.3,82.37,82.25,82.3,35701.0,77.7488,77.8149,77.7015,77.7488,35701.0
2024-03-27 14:40:00,82.31,82.34,82.23,82.25,14826.0,77.7582,77.7866,77.6826,77.7015,14826.0
2024-03-27 14:45:00,82.23,82.31,82.17,82.19,15745.0,77.6826,77.7582,77.626,77.6449,15745.0
2024-03-27 14:50:00,82.21,82.24,82.12,82.13,15589.0,77.6638,77.6921,77.5787,77.5882,15589.0
2024-03-27 14:55:00,82.15,82.15,82.03,82.07,16587.0,77.6071,77.6071,77.4937,77.5315,16587.0
2024-03-27 15:00:00,82.08,82.36,82.06,82.32,22722.0,77.5409,77.8055,77.5221,77.7677,22722.0
2024-03-27 15:05:00,82.34,82.44,82.3,82.39,27321.0,77.7866,77.881,77.7488,77.8338,27321.0
2024-03-27 15:10:00,82.39,82.42,82.25,82.27,38447.0,77.8338,77.8621,77.7015,77.7204,38447.0
2024-03-27 15:15:00,82.25,82.25,82.14,82.17,19448.0,77.7015,77.7015,77.5976,77.626,19448.0
2024-03-27 15:20:00,82.16,82.17,82.07,82.13,25285.0,77.6165,77.626,77.5315,77.5882,25285.0
2024-03-27 15:25:00,82.15,82.15,82.05,82.07,33820.0,77.6071,77.6071,77.5126,77.5315,33820.0
2024-03-27 15:30:00,82.07,82.08,81.96,81.96,53683.0,77.5315,77.5409,77.4276,77.4276,53683.0
2024-03-27 15:35:00,81.98,82.01,81.9,82.0,44876.0,77.4465,77.4748,77.3709,77.4654,44876.0
2024-03-27 15:40:00,81.98,81.99,81.85,81.94,44428.0,77.4465,77.4559,77.3237,77.4087,44428.0
2024-03-27 15:45:00,81.93,82.03,81.82,81.82,81254.0,77.3992,77.4937,77.2953,77.2953,81254.0
2024-03-27 15:50:00,81.82,81.91,81.69,81.84,79812.0,77.2953,77.3803,77.1725,77.3142,79812.0
2024-03-27 15:55:00,81.84,81.94,81.77,81.86,194038.0,77.3142,77.4087,77.2481,77.3331,194038.0
2024-03-28 09:30:00,82.07,82.86,82.07,82.6,54509.0,77.5315,78.2778,77.5315,78.0322,54509.0
2024-03-28 09:35:00,82.52,82.67,82.2,82.2,7217.0,77.9566,78.0983,77.6543,77.6543,7217.0
2024-03-28 09:40:00,82.2,82.35,82.11,82.28,14661.0,77.6543,77.796,77.5693,77.7299,14661.0
2024-03-28 09:45:00,82.32,82.67,82.25,82.49,18383.0,77.7677,78.0983,77.7015,77.9283,18383.0
2024-03-28 09:50:00,82.49,82.71,82.43,82.66,15584.0,77.9283,78.1361,77.8716,78.0889,15584.0
2024-03-28 09:55:00,82.59,82.87,82.55,82.77,10827.0,78.0227,78.2873,77.985,78.1928,10827.0
2024-03-28 10:00:00,82.88,82.95,82.74,82.84,39905.0,78.2967,78.3628,78.1644,78.2589,39905.0
2024-03-28 10:05:00,82.88,82.94,82.63,82.66,15893.0,78.2967,78.3534,78.0605,78.0889,15893.0
2024-03-28 10:10:00,82.69,82.9,82.6,82.86,19454.0,78.1172,78.3156,78.0322,78.2778,19454.0
2024-03-28 10:15:00,82.85,82.96,82.65,82.81,24448.0,78.2684,78.3723,78.0794,78.2306,24448.0
2024-03-28 10:20:00,82.8,82.85,82.67,82.72,31618.0,78.2211,78.2684,78.0983,78.1456,31618.0
2024-03-28 10:25:00,82.72,82.9,82.66,82.84,19696.0,78.1456,78.3156,78.0889,78.2589,19696.0
2024-03-28 10:30:00,82.86,82.93,82.75,82.83,19204.0,78.2778,78.3439,78.1739,78.2495,19204.0
2024-03-28 10:35:00,82.8,82.86,82.68,82.73,10992.0,78.2211,78.2778,78.1078,78.155,10992.0
2024-03-28 10:40:00,82.73,82.79,82.48,82.48,50188.0,78.155,78.2117,77.9188,77.9188,50188.0
2024-03-28 10:45:00,82.5,82.6,82.47,82.56,13168.0,77.9377,78.0322,77.9094,77.9944,13168.0
2024-03-28 10:50:00,82.56,82.62,82.48,82.58,18712.0,77.9944,78.0511,77.9188,78.0133,18712.0
2024-03-28 10:55:00,82.6,82.69,82.52,82.56,23285.0,78.0322,78.1172,77.9566,77.9944,23285.0
2024-03-28 11:00:00,82.56,82.59,82.39,82.47,10694.0,77.9944,78.0227,77.8338,77.9094,10694.0
2024-03-28 11:05:00,82.48,82.6,82.45,82.47,9820.0,77.9188,78.0322,77.8905,77.9094,9820.0
2024-03-28 11:10:00,82.48,82.48,82.37,82.4,10663.0,77.9188,77.9188,77.8149,77.8432,10663.0
2024-03-28 11:15:00,82.39,82.43,82.28,82.28,18661.0,77.8338,77.8716,77.7299,77.7299,18661.0
2024-03-28 11:20:00,82.28,82.35,82.24,82.28,19784.0,77.7299,77.796,77.6921,77.7299,19784.0
2024-03-28 11:25:00,82.28,82.33,82.23,82.3,15476.0,77.7299,77.7771,77.6826,77.7488,15476.0
2024-03-28 11:30:00,82.31,82.51,82.3,82.51,13870.0,77.7582,77.9472,77.7488,77.9472,13870.0
2024-03-28 11:35:00,82.52,82.6,82.41,82.43,29614.0,77.9566,78.0322,77.8527,77.8716,29614.0
2024-03-28 11:40:00,82.44,82.52,82.35,82.51,13886.0,77.881,77.9566,77.796,77.9472,13886.0
2024-03-28 11:45:00,82.51,82.6,82.47,82.58,11514.0,77.9472,78.0322,77.9094,78.0133,11514.0
2024-03-28 11:50:00,82.57,82.73,82.55,82.62,29061.0,78.0038,78.155,77.985,78.0511,29061.0
2024-03-28 11:55:00,82.61,82.67,82.57,82.64,7797.0,78.0416,78.0983,78.0038,78.07,7797.0
2024-03-28 12:00:00,82.64,82.7,82.6,82.69,6228.0,78.07,78.1267,78.0322,78.1172,6228.0
2024-03-28 12:05:00,82.72,82.82,82.71,82.79,9856.0,78.1456,78.24,78.1361,78.2117,9856.0
2024-03-28 12:10:00,82.79,82.79,82.67,82.72,8012.0,78.2117,78.2117,78.0983,78.1456,8012.0
2024-03-28 12:15:00,82.73,82.76,82.64,82.72,20992.0,78.155,78.1833,78.07,78.1456,20992.0
2024-03-28 12:20:00,82.72,82.76,82.68,82.69,12758.0,78.1456,78.1833,78.1078,78.1172,12758.0
2024-03-28 12:25:00,82.69,82.73,82.66,82.71,12445.0,78.1172,78.155,78.0889,78.1361,12445.0
2024-03-28 12:30:00,82.71,82.71,82.54,82.57,14980.0,78.1361,78.1361,77.9755,78.0038,14980.0
2024-03-28 12:35:00,82.55,82.69,82.52,82.68,19770.0,77.985,78.1172,77.9566,78.1078,19770.0
2024-03-28 12:40:00,82.69,82.71,82.57,82.61,7919.0,78.1172,78.1361,78.0038,78.0416,7919.0
2024-03-28 12:45:00,82.61,82.61,82.52,82.56,8917.0,78.0416,78.0416,77.9566,77.9944,8917.0
2024-03-28 12:50:00,82.58,82.64,82.56,82.64,6768.0,78.0133,78.07,77.9944,78.07,6768.0
2024-03-28 12:55:00,82.64,82.7,82.61,82.66,9293.0,78.07,78.1267,78.0416,78.0889,9293.0
2024-03-28 13:00:00,82.67,82.72,82.6,82.6,8394.0,78.0983,78.1456,78.0322,78.0322,8394.0
2024-03-28 13:05:00,82.6,82.66,82.53,82.54,17601.0,78.0322,78.0889,77.9661,77.9755,17601.0
2024-03-28 13:10:00,82.53,82.55,82.42,82.49,16163.0,77.9661,77.985,77.8621,77.9283,16163.0
2024-03-28 13:15:00,82.5,82.51,82.35,82.36,10499.0,77.9377,77.9472,77.796,77.8055,10499.0
2024-03-28 13:20:00,82.35,82.38,82.32,82.34,21003.0,77.796,77.8244,77.7677,77.7866,21003.0
2024-03-28 13:25:00,82.34,82.37,82.29,82.3,11851.0,77.7866,77.8149,77.7393,77.7488,11851.0
2024-03-28 13:30:00,82.3,82.38,82.28,82.32,12442.0,77.7488,77.8244,77.7299,77.7677,12442.0
2024-03-28 13:35:00,82.31,82.4,82.28,82.38,10228.0,77.7582,77.8432,77.7299,77.8244,10228.0
2024-03-28 13:40:00,82.38,82.4,82.32,82.33,8078.0,77.8244,77.8432,77.7677,77.7771,8078.0
2024-03-28 13:45:00,82.32,82.35,82.26,82.27,9892.0,77.7677,77.796,77.711,77.7204,9892.0
2024-03-28 13:50:00,82.28,82.29,82.15,82.16,18609.0,77.7299,77.7393,77.6071,77.6165,18609.0
2024-03-28 13:55:00,82.17,82.19,82.12,82.13,7430.0,77.626,77.6449,77.5787,77.5882,7430.0
2024-03-28 14:00:00,82.13,82.16,82.11,82.14,11584.0,77.5882,77.6165,77.5693,77.5976,11584.0
2024-03-28 14:05:00,82.13,82.18,82.09,82.14,9112.0,77.5882,77.6354,77.5504,77.5976,9112.0
2024-03-28 14:10:00,82.13,82.19,82.11,82.12,11153.0,77.5882,77.6449,77.5693,77.5787,11153.0
2024-03-28 14:15:00,82.11,82.12,82.0,82.03,18664.0,77.5693,77.5787,77.4654,77.4937,18664.0
2024-03-28 14:20:00,82.03,82.05,82.01,82.05,12079.0,77.4937,77.5126,77.4748,77.5126,12079.0
2024-03-28 14:25:00,82.06,82.08,81.97,81.97,33983.0,77.5221,77.5409,77.437,77.437,33983.0
2024-03-28 14:30:00,81.97,81.98,81.91,81.92,8389.0,77.437,77.4465,77.3803,77.3898,8389.0
2024-03-28 14:35:00,81.91,81.93,81.79,81.8,9636.0,77.3803,77.3992,77.267,77.2764,9636.0
2024-03-28 14:40:00,81.8,81.82,81.75,81.82,16570.0,77.2764,77.2953,77.2292,77.2953,16570.0
2024-03-28 14:45:00,81.81,81.82,81.67,81.68,15582.0,77.2859,77.2953,77.1536,77.1631,15582.0
2024-03-28 14:50:00,81.67,81.9,81.67,81.89,17699.0,77.1536,77.3709,77.1536,77.3615,17699.0
2024-03-28 14:55:00,81.89,81.96,81.86,81.9,8155.0,77.3615,77.4276,77.3331,77.3709,8155.0
2024-03-28 15:00:00,81.9,81.93,81.8,81.8,14386.0,77.3709,77.3992,77.2764,77.2764,14386.0
2024-03-28 15:05:00,81.81,81.89,81.77,81.88,10934.0,77.2859,77.3615,77.2481,77.352,10934.0
2024-03-28 15:10:00,81.89,81.97,81.85,81.96,14256.0,77.3615,77.437,77.3237,77.4276,14256.0
2024-03-28 15:15:00,81.96,82.01,81.96,81.96,7654.0,77.4276,77.4748,77.4276,77.4276,7654.0
2024-03-28 15:20:00,81.95,82.06,81.95,82.05,10738.0,77.4181,77.5221,77.4181,77.5126,10738.0
2024-03-28 15:25:00,82.07,82.16,82.05,82.11,12958.0,77.5315,77.6165,77.5126,77.5693,12958.0
2024-03-28 15:30:00,82.12,82.15,82.01,82.01,14443.0,77.5787,77.6071,77.4748,77.4748,14443.0
2024-03-28 15:35:00,82.0,82.13,81.96,82.02,22603.0,77.4654,77.5882,77.4276,77.4843,22603.0
2024-03-28 15:40:00,82.02,82.17,82.01,82.16,25679.0,77.4843,77.626,77.4748,77.6165,25679.0
2024-03-28 15:45:00,82.16,82.3,82.13,82.17,28070.0,77.6165,77.7488,77.5882,77.626,28070.0
2024-03-28 15:50:00,82.19,82.31,82.13,82.3,45134.0,77.6449,77.7582,77.5882,77.7488,45134.0
2024-03-28 15:55:00,82.31,82.35,82.02,82.02,196221.0,77.7582,77.796,77.4843,77.4843,196221.0
2024-04-01 09:30:00,82.1,82.41,81.98,82.06,51154.0,77.5598,77.8527,77.4465,77.5221,51154.0
2024-04-01 09:35:00,82.05,82.23,81.8,82.07,18230.0,77.5126,77.6826,77.2764,77.5315,18230.0
2024-04-01 09:40:00,82.07,82.73,82.03,82.6,21172.0,77.5315,78.155,77.4937,78.0322,21172.0
2024-04-01 09:45:00,82.66,82.66,82.09,82.21,14139.0,78.0889,78.0889,77.5504,77.6638,14139.0
2024-04-01 09:50:00,82.22,82.44,82.12,82.26,23433.0,77.6732,77.881,77.5787,77.711,23433.0
2024-04-01 09:55:00,82.3,82.68,82.21,82.62,49651.0,77.7488,78.1078,77.6638,78.0511,49651.0
2024-04-01 10:00:00,82.62,82.63,82.19,82.26,34090.0,78.0511,78.0605,77.6449,77.711,34090.0
2024-04-01 10:05:00,82.36,82.45,82.21,82.3,16144.0,77.8055,77.8905,77.6638,77.7488,16144.0
2024-04-01 10:10:00,82.34,82.5,82.34,82.49,9645.0,77.7866,77.9377,77.7866,77.9283,9645.0
2024-04-01 10:15:00,82.49,82.57,82.43,82.55,15468.0,77.9283,78.0038,77.8716,77.985,15468.0
2024-04-01 10:20:00,82.53,82.69,82.5,82.61,16225.0,77.9661,78.1172,77.9377,78.0416,16225.0
2024-04-01 10:25:00,82.57,82.62,82.52,82.61,10560.0,78.0038,78.0511,77.9566,78.0416,10560.0
2024-04-01 10:30:00,82.6,82.72,82.43,82.72,17022.0,78.0322,78.1456,77.8716,78.1456,17022.0
2024-04-01 10:35:00,82.7,82.75,82.55,82.72,10461.0,78.1267,78.1739,77.985,78.1456,10461.0
2024-04-01 10:40:00,82.74,82.79,82.68,82.77,12853.0,78.1644,78.2117,78.1078,78.1928,12853.0
2024-04-01 10:45:00,82.77,82.78,82.69,82.7,17331.0,78.1928,78.2022,78.1172,78.1267,17331.0
2024-04-01 10:50:00,82.68,82.77,82.59,82.77,16700.0,78.1078,78.1928,78.0227,78.1928,16700.0
2024-04-01 10:55:00,82.75,82.81,82.7,82.8,9127.0,78.1739,78.2306,78.1267,78.2211,9127.0
2024-04-01 11:00:00,82.79,82.91,82.77,82.84,16433.0,78.2117,78.325,78.1928,78.2589,16433.0
2024-04-01 11:05:00,82.85,82.86,82.64,82.69,16649.0,78.2684,78.2778,78.07,78.1172,16649.0
2024-04-01 11:10:00,82.7,82.75,82.46,82.46,52838.0,78.1267,78.1739,77.8999,77.8999,52838.0
2024-04-01 11:15:00,82.44,82.49,82.39,82.42,5808.0,77.881,77.9283,77.8338,77.8621,5808.0
2024-04-01 11:20:00,82.44,82.44,82.18,82.22,7530.0,77.881,77.881,77.6354,77.6732,7530.0
2024-04-01 11:25:00,82.24,82.35,82.24,82.27,9763.0,77.6921,77.796,77.6921,77.7204,9763.0
2024-04-01 11:30:00,82.23,82.26,82.17,82.17,6912.0,77.6826,77.711,77.626,77.626,6912.0
2024-04-01 11:35:00,82.17,82.4,82.14,82.4,16099.0,77.626,77.8432,77.5976,77.8432,16099.0
2024-04-01 11:40:00,82.43,82.47,82.38,82.42,15555.0,77.8716,77.9094,77.8244,77.8621,15555.0
2024-04-01 11:45:00,82.44,82.72,82.43,82.67,14875.0,77.881,78.1456,77.8716,78.0983,14875.0
2024-04-01 11:50:00,82.65,82.82,82.65,82.69,7764.0,78.0794,78.24,78.0794,78.1172,7764.0
2024-04-01 11:55:00,82.71,82.74,82.58,82.6,11545.0,78.1361,78.1644,78.0133,78.0322,11545.0
2024-04-01 12:00:00,82.6,82.66,82.53,82.53,9714.0,78.0322,78.0889,77.9661,77.9661,9714.0
2024-04-01 12:05:00,82.5,82.53,82.43,82.45,8778.0,77.9377,77.9661,77.8716,77.8905,8778.0
2024-04-01 12:10:00,82.45,82.45,82.31,82.31,8118.0,77.8905,77.8905,77.7582,77.7582,8118.0
2024-04-01 12:15:00,82.27,82.29,82.15,82.19,6848.0,77.7204,77.7393,77.6071,77.6449,6848.0
2024-04-01 12:20:00,82.22,82.37,82.22,82.27,11546.0,77.6732,77.8149,77.6732,77.7204,11546.0
2024-04-01 12:25:00,82.34,82.41,82.28,82.38,3219.0,77.7866,77.8527,77.7299,77.8244,3219.0
2024-04-01 12:30:00,82.37,82.49,82.37,82.49,7712.0,77.8149,77.9283,77.8149,77.9283,7712.0
2024-04-01 12:35:00,82.48,82.48,82.41,82.44,5266.0,77.9188,77.9188,77.8527,77.881,5266.0
2024-04-01 12:40:00,82.42,82.47,82.35,82.4,12701.0,77.8621,77.9094,77.796,77.8432,12701.0
2024-04-01 12:45:00,82.41,82.44,82.32,82.34,7983.0,77.8527,77.881,77.7677,77.7866,7983.0
2024-04-01 12:50:00,82.33,82.44,82.31,82.43,3637.0,77.7771,77.881,77.7582,77.8716,3637.0
2024-04-01 12:55:00,82.45,82.46,82.3,82.32,6004.0,77.8905,77.8999,77.7488,77.7677,6004.0
2024-04-01 13:00:00,82.27,82.33,82.23,82.26,5507.0,77.7204,77.7771,77.6826,77.711,5507.0
2024-04-01 13:05:00,82.26,82.32,82.26,82.31,4598.0,77.711,77.7677,77.711,77.7582,4598.0
2024-04-01 13:10:00,82.3,82.3,82.19,82.24,8307.0,77.7488,77.7488,77.6449,77.6921,8307.0
2024-04-01 13:15:00,82.23,82.27,82.16,82.2,5768.0,77.6826,77.7204,77.6165,77.6543,5768.0
2024-04-01 13:20:00,82.21,82.23,82.1,82.11,5660.0,77.6638,77.6826,77.5598,77.5693,5660.0
2024-04-01 13:25:00,82.1,82.18,82.1,82.18,5496.0,77.5598,77.6354,77.5598,77.6354,5496.0
2024-04-01 13:30:00,82.17,82.18,82.06,82.06,6507.0,77.626,77.6354,77.5221,77.5221,6507.0
2024-04-01 13:35:00,82.04,82.2,82.04,82.19,5273.0,77.5032,77.6543,77.5032,77.6449,5273.0
2024-04-01 13:40:00,82.2,82.23,82.16,82.2,4727.0,77.6543,77.6826,77.6165,77.6543,4727.0
2024-04-01 13:45:00,82.19,82.28,82.19,82.22,4361.0,77.6449,77.7299,77.6449,77.6732,4361.0
2024-04-01 13:50:00,82.23,82.23,82.1,82.13,4709.0,77.6826,77.6826,77.5598,77.5882,4709.0
2024-04-01 13:55:00,82.15,82.15,82.06,82.06,3915.0,77.6071,77.6071,77.5221,77.5221,3915.0
2024-04-01 14:00:00,82.06,82.08,81.99,82.03,7177.0,77.5221,77.5409,77.4559,77.4937,7177.0
2024-04-01 14:05:00,82.07,82.12,82.05,82.07,11346.0,77.5315,77.5787,77.5126,77.5315,11346.0
2024-04-01 14:10:00,82.06,82.07,82.0,82.04,6108.0,77.5221,77.5315,77.4654,77.5032,6108.0
2024-04-01 14:15:00,82.02,82.02,81.95,81.98,3760.0,77.4843,77.4843,77.4181,77.4465,3760.0
2024-04-01 14:20:00,81.97,81.98,81.93,81.93,4416.0,77.437,77.4465,77.3992,77.3992,4416.0
2024-04-01 14:25:00,81.93,81.97,81.93,81.97,6627.0,77.3992,77.437,77.3992,77.437,6627.0
2024-04-01 14:30:00,81.97,82.0,81.93,81.93,7182.0,77.437,77.4654,77.3992,77.3992,7182.0
2024-04-01 14:35:00,81.92,82.02,81.9,82.02,14587.0,77.3898,77.4843,77.3709,77.4843,14587.0
2024-04-01 14:40:00,82.0,82.02,81.92,81.93,6627.0,77.4654,77.4843,77.3898,77.3992,6627.0
2024-04-01 14:45:00,81.92,81.95,81.87,81.9,10370.0,77.3898,77.4181,77.3426,77.3709,10370.0
2024-04-01 14:50:00,81.9,81.95,81.83,81.83,8196.0,77.3709,77.4181,77.3048,77.3048,8196.0
2024-04-01 14:55:00,81.81,81.84,81.79,81.8,10336.0,77.2859,77.3142,77.267,77.2764,10336.0
2024-04-01 15:00:00,81.8,81.86,81.75,81.83,24626.0,77.2764,77.3331,77.2292,77.3048,24626.0
2024-04-01 15:05:00,81.85,81.95,81.85,81.91,6882.0,77.3237,77.4181,77.3237,77.3803,6882.0
2024-04-01 15:10:00,81.91,81.91,81.76,81.77,14630.0,77.3803,77.3803,77.2386,77.2481,14630.0
2024-04-01 15:15:00,81.77,81.87,81.76,81.81,13461.0,77.2481,77.3426,77.2386,77.2859,13461.0
2024-04-01 15:20:00,81.8,81.83,81.69,81.77,12432.0,77.2764,77.3048,77.1725,77.2481,12432.0
2024-04-01 15:25:00,81.78,81.85,81.72,81.75,13876.0,77.2575,77.3237,77.2009,77.2292,13876.0
2024-04-01 15:30:00,81.74,81.81,81.7,81.77,18763.0,77.2197,77.2859,77.182,77.2481,18763.0
2024-04-01 15:35:00,81.77,81.77,81.66,81.75,27357.0,77.2481,77.2481,77.1442,77.2292,27357.0
2024-04-01 15:40:00,81.76,81.87,81.71,81.86,21446.0,77.2386,77.3426,77.1914,77.3331,21446.0
2024-04-01 15:45:00,81.85,81.87,81.72,81.76,21181.0,77.3237,77.3426,77.2009,77.2386,21181.0
2024-04-01 15:50:00,81.76,81.81,81.67,81.81,38954.0,77.2386,77.2859,77.1536,77.2859,38954.0
2024-04-01 15:55:00,81.81,81.85,81.61,81.62,100916.0,77.2859,77.3237,77.0969,77.1064,100916.0
2024-04-02 09:30:00,81.16,81.43,80.95,81.09,39493.0,76.6718,76.9269,76.4734,76.6057,39493.0
2024-04-02 09:35:00,81.08,81.21,80.6,81.21,15697.0,76.5962,76.7191,76.1428,76.7191,15697.0
2024-04-02 09:40:00,81.14,81.2,80.83,80.83,10481.0,76.6529,76.7096,76.3601,76.3601,10481.0
2024-04-02 09:45:00,80.76,80.98,80.69,80.89,6714.0,76.2939,76.5018,76.2278,76.4168,6714.0
2024-04-02 09:50:00,80.91,80.91,80.5,80.64,20299.0,76.4356,76.4356,76.0483,76.1806,20299.0
2024-04-02 09:55:00,80.66,80.66,80.3,80.3,11372.0,76.1995,76.1995,75.8594,75.8594,11372.0
2024-04-02 10:00:00,80.31,80.54,80.26,80.5,10633.0,75.8688,76.0861,75.8216,76.0483,10633.0
2024-04-02 10:05:00,80.44,80.45,80.25,80.27,8644.0,75.9916,76.0011,75.8121,75.831,8644.0
2024-04-02 10:10:00,80.25,80.26,80.1,80.18,13813.0,75.8121,75.8216,75.6704,75.746,13813.0
2024-04-02 10:15:00,80.18,80.29,80.17,80.2,4874.0,75.746,75.8499,75.7366,75.7649,4874.0
2024-04-02 10:20:00,80.21,80.28,80.13,80.17,9271.0,75.7744,75.8405,75.6988,75.7366,9271.0
2024-04-02 10:25:00,80.17,80.25,80.15,80.17,13455.0,75.7366,75.8121,75.7177,75.7366,13455.0
2024-04-02 10:30:00,80.17,80.23,80.06,80.2,27146.0,75.7366,75.7932,75.6327,75.7649,27146.0
2024-04-02 10:35:00,80.2,80.21,80.09,80.13,10488.0,75.7649,75.7744,75.661,75.6988,10488.0
2024-04-02 10:40:00,80.13,80.26,80.11,80.21,28072.0,75.6988,75.8216,75.6799,75.7744,28072.0
2024-04-02 10:45:00,80.2,80.29,80.19,80.24,21635.0,75.7649,75.8499,75.7555,75.8027,21635.0
2024-04-02 10:50:00,80.22,80.31,80.18,80.24,13418.0,75.7838,75.8688,75.746,75.8027,13418.0
2024-04-02 10:55:00,80.25,80.25,80.15,80.22,11995.0,75.8121,75.8121,75.7177,75.7838,11995.0
2024-04-02 11:00:00,80.21,80.27,80.16,80.18,18273.0,75.7744,75.831,75.7271,75.746,18273.0
2024-04-02 11:05:00,80.2,80.24,80.1,80.2,18151.0,75.7649,75.8027,75.6704,75.7649,18151.0
2024-04-02 11:10:00,80.2,80.33,80.2,80.27,5331.0,75.7649,75.8877,75.7649,75.831,5331.0
2024-04-02 11:15:00,80.25,80.28,80.17,80.23,7332.0,75.8121,75.8405,75.7366,75.7932,7332.0
2024-04-02 11:20:00,80.24,80.31,80.17,80.24,5397.0,75.8027,75.8688,75.7366,75.8027,5397.0
2024-04-02 11:25:00,80.25,80.34,80.2,80.34,12676.0,75.8121,75.8972,75.7649,75.8972,12676.0
2024-04-02 11:30:00,80.35,80.48,80.33,80.44,9508.0,75.9066,76.0294,75.8877,75.9916,9508.0
2024-04-02 11:35:00,80.44,80.48,80.31,80.4,12079.0,75.9916,76.0294,75.8688,75.9538,12079.0
2024-04-02 11:40:00,80.41,80.58,80.41,80.57,9460.0,75.9633,76.1239,75.9633,76.1144,9460.0
2024-04-02 11:45:00,80.57,80.58,80.42,80.42,5142.0,76.1144,76.1239,75.9727,75.9727,5142.0
2024-04-02 11:50:00,80.4,80.44,80.36,80.39,9355.0,75.9538,75.9916,75.9161,75.9444,9355.0
2024-04-02 11:55:00,80.39,80.45,80.37,80.4,4693.0,75.9444,76.0011,75.9255,75.9538,4693.0
2024-04-02 12:00:00,80.39,80.39,80.29,80.32,4711.0,75.9444,75.9444,75.8499,75.8783,4711.0
2024-04-02 12:05:00,80.31,80.34,80.22,80.23,6378.0,75.8688,75.8972,75.7838,75.7932,6378.0
2024-04-02 12:10:00,80.24,80.32,80.19,80.32,6627.0,75.8027,75.8783,75.7555,75.8783,6627.0
2024-04-02 12:15:00,80.32,80.36,80.32,80.33,4707.0,75.8783,75.9161,75.8783,75.8877,4707.0
2024-04-02 12:20:00,80.33,80.45,80.32,80.43,5669.0,75.8877,76.0011,75.8783,75.9822,5669.0
2024-04-02 12:25:00,80.46,80.46,80.37,80.41,3698.0,76.0105,76.0105,75.9255,75.9633,3698.0
2024-04-02 12:30:00,80.4,80.41,80.3,80.3,5174.0,75.9538,75.9633,75.8594,75.8594,5174.0
2024-04-02 12:35:00,80.31,80.32,80.12,80.2,24217.0,75.8688,75.8783,75.6893,75.7649,24217.0
2024-04-02 12:40:00,80.19,80.2,80.14,80.15,12082.0,75.7555,75.7649,75.7082,75.7177,12082.0
2024-04-02 12:45:00,80.15,80.16,80.04,80.1,9154.0,75.7177,75.7271,75.6138,75.6704,9154.0
2024-04-02 12:50:00,80.1,80.1,80.02,80.02,5596.0,75.6704,75.6704,75.5949,75.5949,5596.0
2024-04-02 12:55:00,80.03,80.12,80.02,80.09,26684.0,75.6043,75.6893,75.5949,75.661,26684.0
2024-04-02 13:00:00,80.09,80.14,80.01,80.11,17125.0,75.661,75.7082,75.5854,75.6799,17125.0
2024-04-02 13:05:00,80.12,80.17,80.05,80.09,17156.0,75.6893,75.7366,75.6232,75.661,17156.0
2024-04-02 13:10:00,80.07,80.15,80.06,80.14,3611.0,75.6421,75.7177,75.6327,75.7082,3611.0
2024-04-02 13:15:00,80.13,80.23,80.12,80.22,4141.0,75.6988,75.7932,75.6893,75.7838,4141.0
2024-04-02 13:20:00,80.25,80.26,80.19,80.22,4858.0,75.8121,75.8216,75.7555,75.7838,4858.0
2024-04-02 13:25:00,80.23,80.23,80.17,80.22,1768.0,75.7932,75.7932,75.7366,75.7838,1768.0
2024-04-02 13:30:00,80.21,80.21,80.13,80.19,4048.0,75.7744,75.7744,75.6988,75.7555,4048.0
2024-04-02 13:35:00,80.18,80.18,80.12,80.13,2227.0,75.746,75.746,75.6893,75.6988,2227.0
2024-04-02 13:40:00,80.12,80.14,80.1,80.14,4513.0,75.6893,75.7082,75.6704,75.7082,4513.0
2024-04-02 13:45:00,80.14,80.17,80.08,80.08,5503.0,75.7082,75.7366,75.6515,75.6515,5503.0
2024-04-02 13:50:00,80.08,80.12,80.02,80.03,11948.0,75.6515,75.6893,75.5949,75.6043,11948.0
2024-04-02 13:55:00,80.02,80.12,80.02,80.1,6121.0,75.5949,75.6893,75.5949,75.6704,6121.0
2024-04-02 14:00:00,80.09,80.09,80.01,80.02,8526.0,75.661,75.661,75.5854,75.5949,8526.0
2024-04-02 14:05:00,80.01,80.06,79.92,80.05,28856.0,75.5854,75.6327,75.5004,75.6232,28856.0
2024-04-02 14:10:00,80.05,80.08,80.01,80.04,7065.0,75.6232,75.6515,75.5854,75.6138,7065.0
2024-04-02 14:15:00,80.02,80.12,80.02,80.09,19459.0,75.5949,75.6893,75.5949,75.661,19459.0
2024-04-02 14:20:00,80.07,80.07,79.97,80.01,8445.0,75.6421,75.6421,75.5476,75.5854,8445.0
2024-04-02 14:25:00,80.03,80.15,80.02,80.15,14863.0,75.6043,75.7177,75.5949,75.7177,14863.0
2024-04-02 14:30:00,80.12,80.2,80.12,80.16,3936.0,75.6893,75.7649,75.6893,75.7271,3936.0
2024-04-02 14:35:00,80.16,80.26,80.15,80.22,9881.0,75.7271,75.8216,75.7177,75.7838,9881.0
2024-04-02 14:40:00,80.21,80.25,80.2,80.22,6619.0,75.7744,75.8121,75.7649,75.7838,6619.0
2024-04-02 14:45:00,80.22,80.24,80.19,80.2,9303.0,75.7838,75.8027,75.7555,75.7649,9303.0
2024-04-02 14:50:00,80.21,80.24,80.21,80.23,6543.0,75.7744,75.8027,75.7744,75.7932,6543.0
2024-04-02 14:55:00,80.23,80.25,80.19,80.21,6695.0,75.7932,75.8121,75.7555,75.7744,6695.0
2024-04-02 15:00:00,80.21,80.27,80.2,80.27,5384.0,75.7744,75.831,75.7649,75.831,5384.0
2024-04-02 15:05:00,80.28,80.34,80.27,80.29,6685.0,75.8405,75.8972,75.831,75.8499,6685.0
2024-04-02 15:10:00,80.3,80.35,80.28,80.31,14998.0,75.8594,75.9066,75.8405,75.8688,14998.0
2024-04-02 15:15:00,80.28,80.33,80.27,80.3,7239.0,75.8405,75.8877,75.831,75.8594,7239.0
2024-04-02 15:20:00,80.3,80.34,80.29,80.33,6224.0,75.8594,75.8972,75.8499,75.8877,6224.0
2024-04-02 15:25:00,80.32,80.35,80.28,80.34,15970.0,75.8783,75.9066,75.8405,75.8972,15970.0
2024-04-02 15:30:00,80.35,80.36,80.25,80.27,16286.0,75.9066,75.9161,75.8121,75.831,16286.0
2024-04-02 15:35:00,80.27,80.34,80.27,80.31,12837.0,75.831,75.8972,75.831,75.8688,12837.0
2024-04-02 15:40:00,80.31,80.38,80.3,80.34,23472.0,75.8688,75.935,75.8594,75.8972,23472.0
2024-04-02 15:45:00,80.33,80.33,80.16,80.21,33084.0,75.8877,75.8877,75.7271,75.7744,33084.0
2024-04-02 15:50:00,80.2,80.21,80.03,80.21,50728.0,75.7649,75.7744,75.6043,75.7744,50728.0
2024-04-02 15:55:00,80.2,80.23,80.09,80.15,131061.0,75.7649,75.7932,75.661,75.7177,131061.0
2024-04-03 09:30:00,80.13,80.44,80.0,80.43,48906.0,75.6988,75.9916,75.576,75.9822,48906.0
2024-04-03 09:35:00,80.37,80.43,79.91,80.17,13635.0,75.9255,75.9822,75.4909,75.7366,13635.0
2024-04-03 09:40:00,80.22,80.31,80.12,80.29,15827.0,75.7838,75.8688,75.6893,75.8499,15827.0
2024-04-03 09:45:00,80.28,80.36,79.91,79.98,17947.0,75.8405,75.9161,75.4909,75.5571,17947.0
2024-04-03 09:50:00,79.98,80.1,79.65,79.71,19891.0,75.5571,75.6704,75.2453,75.302,19891.0
2024-04-03 09:55:00,79.7,79.76,79.65,79.69,7654.0,75.2926,75.3492,75.2453,75.2831,7654.0
2024-04-03 10:00:00,79.74,80.04,79.74,80.02,9585.0,75.3303,75.6138,75.3303,75.5949,9585.0
2024-04-03 10:05:00,80.01,80.03,79.9,79.91,12799.0,75.5854,75.6043,75.4815,75.4909,12799.0
2024-04-03 10:10:00,79.91,80.1,79.88,80.06,2578.0,75.4909,75.6704,75.4626,75.6327,2578.0
2024-04-03 10:15:00,80.1,80.19,79.94,79.97,6411.0,75.6704,75.7555,75.5193,75.5476,6411.0
2024-04-03 10:20:00,79.98,80.05,79.88,80.02,5475.0,75.5571,75.6232,75.4626,75.5949,5475.0
2024-04-03 10:25:00,79.98,80.33,79.98,80.27,6633.0,75.5571,75.8877,75.5571,75.831,6633.0
2024-04-03 10:30:00,80.25,80.28,80.13,80.23,16144.0,75.8121,75.8405,75.6988,75.7932,16144.0
2024-04-03 10:35:00,80.23,80.26,80.2,80.26,7204.0,75.7932,75.8216,75.7649,75.8216,7204.0
2024-04-03 10:40:00,80.27,80.29,80.2,80.29,10474.0,75.831,75.8499,75.7649,75.8499,10474.0
2024-04-03 10:45:00,80.31,80.48,80.31,80.43,5303.0,75.8688,76.0294,75.8688,75.9822,5303.0
2024-04-03 10:50:00,80.43,80.5,80.35,80.39,13999.0,75.9822,76.0483,75.9066,75.9444,13999.0
2024-04-03 10:55:00,80.39,80.42,80.24,80.26,4952.0,75.9444,75.9727,75.8027,75.8216,4952.0
2024-04-03 11:00:00,80.27,80.29,80.21,80.26,3384.0,75.831,75.8499,75.7744,75.8216,3384.0
2024-04-03 11:05:00,80.26,80.36,80.2,80.36,10094.0,75.8216,75.9161,75.7649,75.9161,10094.0
2024-04-03 11:10:00,80.34,80.42,80.25,80.25,13204.0,75.8972,75.9727,75.8121,75.8121,13204.0
2024-04-03 11:15:00,80.22,80.27,80.22,80.23,2298.0,75.7838,75.831,75.7838,75.7932,2298.0
2024-04-03 11:20:00,80.21,80.21,80.03,80.03,7669.0,75.7744,75.7744,75.6043,75.6043,7669.0
2024-04-03 11:25:00,80.11,80.12,80.0,80.01,9702.0,75.6799,75.6893,75.576,75.5854,9702.0
2024-04-03 11:30:00,79.99,80.08,79.94,79.98,10146.0,75.5665,75.6515,75.5193,75.5571,10146.0
2024-04-03 11:35:00,79.96,79.98,79.89,79.89,3872.0,75.5382,75.5571,75.4721,75.4721,3872.0
2024-04-03 11:40:00,79.88,79.95,79.76,79.77,7664.0,75.4626,75.5287,75.3492,75.3587,7664.0
2024-04-03 11:45:00,79.77,79.78,79.7,79.72,7198.0,75.3587,75.3681,75.2926,75.3115,7198.0
2024-04-03 11:50:00,79.72,79.74,79.65,79.69,4686.0,75.3115,75.3303,75.2453,75.2831,4686.0
2024-04-03 11:55:00,79.7,79.7,79.62,79.65,11652.0,75.2926,75.2926,75.217,75.2453,11652.0
2024-04-03 12:00:00,79.65,79.65,79.51,79.55,8242.0,75.2453,75.2453,75.1131,75.1509,8242.0
2024-04-03 12:05:00,79.54,79.54,79.46,79.48,4008.0,75.1414,75.1414,75.0658,75.0847,4008.0
2024-04-03 12:10:00,79.44,79.5,79.31,79.31,12811.0,75.0469,75.1036,74.9241,74.9241,12811.0
2024-04-03 12:15:00,79.25,79.31,79.22,79.24,9174.0,74.8674,74.9241,74.8391,74.858,9174.0
2024-04-03 12:20:00,79.22,79.28,79.17,79.28,12902.0,74.8391,74.8958,74.7919,74.8958,12902.0
2024-04-03 12:25:00,79.27,79.31,79.24,79.27,3490.0,74.8863,74.9241,74.858,74.8863,3490.0
2024-04-03 12:30:00,79.29,79.35,79.26,79.33,3915.0,74.9052,74.9619,74.8769,74.943,3915.0
2024-04-03 12:35:00,79.33,79.38,79.2,79.23,6865.0,74.943,74.9903,74.8202,74.8486,6865.0
2024-04-03 12:40:00,79.22,79.32,79.22,79.25,4017.0,74.8391,74.9336,74.8391,74.8674,4017.0
2024-04-03 12:45:00,79.24,79.29,79.22,79.29,3629.0,74.858,74.9052,74.8391,74.9052,3629.0
2024-04-03 12:50:00,79.26,79.35,79.26,79.29,5786.0,74.8769,74.9619,74.8769,74.9052,5786.0
2024-04-03 12:55:00,79.32,79.39,79.31,79.31,5296.0,74.9336,74.9997,74.9241,74.9241,5296.0
2024-04-03 13:00:00,79.31,79.48,79.31,79.46,15723.0,74.9241,75.0847,74.9241,75.0658,15723.0
2024-04-03 13:05:00,79.46,79.55,79.46,79.54,11418.0,75.0658,75.1509,75.0658,75.1414,11418.0
2024-04-03 13:10:00,79.53,79.58,79.51,79.54,12509.0,75.132,75.1792,75.1131,75.1414,12509.0
2024-04-03 13:15:00,79.55,79.57,79.39,79.39,11853.0,75.1509,75.1697,74.9997,74.9997,11853.0
2024-04-03 13:20:00,79.35,79.37,79.28,79.3,3618.0,74.9619,74.9808,74.8958,74.9147,3618.0
2024-04-03 13:25:00,79.28,79.32,79.2,79.2,5674.0,74.8958,74.9336,74.8202,74.8202,5674.0
2024-04-03 13:30:00,79.22,79.24,79.16,79.24,8193.0,74.8391,74.858,74.7824,74.858,8193.0
2024-04-03 13:35:00,79.24,79.39,79.23,79.36,12098.0,74.858,74.9997,74.8486,74.9714,12098.0
2024-04-03 13:40:00,79.36,79.4,79.29,79.34,9201.0,74.9714,75.0091,74.9052,74.9525,9201.0
2024-04-03 13:45:00,79.34,79.34,79.28,79.32,5007.0,74.9525,74.9525,74.8958,74.9336,5007.0
2024-04-03 13:50:00,79.34,79.34,79.27,79.3,9603.0,74.9525,74.9525,74.8863,74.9147,9603.0
2024-04-03 13:55:00,79.3,79.33,79.25,79.33,11043.0,74.9147,74.943,74.8674,74.943,11043.0
2024-04-03 14:00:00,79.33,79.33,79.29,79.3,5383.0,74.943,74.943,74.9052,74.9147,5383.0
2024-04-03 14:05:00,79.32,79.33,79.26,79.28,6937.0,74.9336,74.943,74.8769,74.8958,6937.0
2024-04-03 14:10:00,79.28,79.28,79.11,79.14,16120.0,74.8958,74.8958,74.7352,74.7635,16120.0
2024-04-03 14:15:00,79.15,79.19,79.14,79.16,4855.0,74.773,74.8108,74.7635,74.7824,4855.0
2024-04-03 14:20:00,79.17,79.27,79.16,79.26,55702.0,74.7919,74.8863,74.7824,74.8769,55702.0
2024-04-03 14:25:00,79.25,79.31,79.21,79.26,11086.0,74.8674,74.9241,74.8297,74.8769,11086.0
2024-04-03 14:30:00,79.27,79.37,79.21,79.36,7411.0,74.8863,74.9808,74.8297,74.9714,7411.0
2024-04-03 14:35:00,79.37,79.44,79.36,79.41,5888.0,74.9808,75.0469,74.9714,75.0186,5888.0
2024-04-03 14:40:00,79.4,79.49,79.4,79.48,5231.0,75.0091,75.0942,75.0091,75.0847,5231.0
2024-04-03 14:45:00,79.48,79.51,79.46,79.5,6987.0,75.0847,75.1131,75.0658,75.1036,6987.0
2024-04-03 14:50:00,79.5,79.5,79.39,79.43,7752.0,75.1036,75.1036,74.9997,75.0375,7752.0
2024-04-03 14:55:00,79.43,79.48,79.42,79.43,6457.0,75.0375,75.0847,75.028,75.0375,6457.0
2024-04-03 15:00:00,79.42,79.42,79.3,79.38,8458.0,75.028,75.028,74.9147,74.9903,8458.0
2024-04-03 15:05:00,79.41,79.45,79.4,79.4,7893.0,75.0186,75.0564,75.0091,75.0091,7893.0
2024-04-03 15:10:00,79.41,79.45,79.21,79.24,18356.0,75.0186,75.0564,74.8297,74.858,18356.0
2024-04-03 15:15:00,79.24,79.32,79.17,79.24,14514.0,74.858,74.9336,74.7919,74.858,14514.0
2024-04-03 15:20:00,79.23,79.28,79.21,79.22,11352.0,74.8486,74.8958,74.8297,74.8391,11352.0
2024-04-03 15:25:00,79.24,79.28,79.24,79.27,8102.0,74.858,74.8958,74.858,74.8863,8102.0
2024-04-03 15:30:00,79.26,79.28,79.15,79.21,16884.0,74.8769,74.8958,74.773,74.8297,16884.0
2024-04-03 15:35:00,79.2,79.37,79.17,79.37,21665.0,74.8202,74.9808,74.7919,74.9808,21665.0
2024-04-03 15:40:00,79.37,79.38,79.27,79.34,43299.0,74.9808,74.9903,74.8863,74.9525,43299.0
2024-04-03 15:45:00,79.33,79.46,79.31,79.45,43092.0,74.943,75.0658,74.9241,75.0564,43092.0
2024-04-03 15:50:00,79.44,79.54,79.4,79.52,78690.0,75.0469,75.1414,75.0091,75.1225,78690.0
2024-04-03 15:55:00,79.51,79.52,79.29,79.29,172841.0,75.1131,75.1225,74.9052,74.9052,172841.0
2024-04-04 09:30:00,80.33,80.85,79.83,79.83,57336.0,75.8877,76.379,75.4154,75.4154,57336.0
2024-04-04 09:35:00,79.83,80.1,79.79,80.1,17147.0,75.4154,75.6704,75.3776,75.6704,17147.0
2024-04-04 09:40:00,80.03,80.12,79.85,79.94,6997.0,75.6043,75.6893,75.4343,75.5193,6997.0
2024-04-04 09:45:00,79.93,80.09,79.77,79.78,6952.0,75.5098,75.661,75.3587,75.3681,6952.0
2024-04-04 09:50:00,79.79,79.99,79.73,79.77,3951.0,75.3776,75.5665,75.3209,75.3587,3951.0
2024-04-04 09:55:00,79.81,80.06,79.78,79.96,15853.0,75.3965,75.6327,75.3681,75.5382,15853.0
2024-04-04 10:00:00,79.83,80.03,79.71,79.71,7076.0,75.4154,75.6043,75.302,75.302,7076.0
2024-04-04 10:05:00,79.7,79.78,79.63,79.78,5349.0,75.2926,75.3681,75.2264,75.3681,5349.0
2024-04-04 10:10:00,79.76,79.8,79.69,79.7,13632.0,75.3492,75.387,75.2831,75.2926,13632.0
2024-04-04 10:15:00,79.7,79.91,79.7,79.91,6320.0,75.2926,75.4909,75.2926,75.4909,6320.0
2024-04-04 10:20:00,79.92,79.95,79.83,79.84,8526.0,75.5004,75.5287,75.4154,75.4248,8526.0
2024-04-04 10:25:00,79.86,80.03,79.79,79.99,8616.0,75.4437,75.6043,75.3776,75.5665,8616.0
2024-04-04 10:30:00,80.0,80.05,79.88,80.01,7773.0,75.576,75.6232,75.4626,75.5854,7773.0
2024-04-04 10:35:00,80.02,80.11,79.95,80.06,9344.0,75.5949,75.6799,75.5287,75.6327,9344.0
2024-04-04 10:40:00,80.01,80.12,80.0,80.01,5340.0,75.5854,75.6893,75.576,75.5854,5340.0
2024-04-04 10:45:00,80.01,80.1,80.0,80.02,6263.0,75.5854,75.6704,75.576,75.5949,6263.0
2024-04-04 10:50:00,80.03,80.06,79.95,79.95,7292.0,75.6043,75.6327,75.5287,75.5287,7292.0
2024-04-04 10:55:00,79.98,79.98,79.8,79.8,3989.0,75.5571,75.5571,75.387,75.387,3989.0
2024-04-04 11:00:00,79.82,79.85,79.77,79.83,6908.0,75.4059,75.4343,75.3587,75.4154,6908.0
2024-04-04 11:05:00,79.83,79.85,79.75,79.78,6860.0,75.4154,75.4343,75.3398,75.3681,6860.0
2024-04-04 11:10:00,79.79,79.79,79.69,79.69,5360.0,75.3776,75.3776,75.2831,75.2831,5360.0
2024-04-04 11:15:00,79.7,79.74,79.65,79.73,6753.0,75.2926,75.3303,75.2453,75.3209,6753.0
2024-04-04 11:20:00,79.7,79.71,79.66,79.69,5774.0,75.2926,75.302,75.2548,75.2831,5774.0
2024-04-04 11:25:00,79.67,79.69,79.56,79.66,8856.0,75.2642,75.2831,75.1603,75.2548,8856.0
2024-04-04 11:30:00,79.66,79.74,79.64,79.7,10654.0,75.2548,75.3303,75.2359,75.2926,10654.0
2024-04-04 11:35:00,79.72,79.8,79.64,79.65,8064.0,75.3115,75.387,75.2359,75.2453,8064.0
2024-04-04 11:40:00,79.67,79.69,79.6,79.61,10816.0,75.2642,75.2831,75.1981,75.2075,10816.0
2024-04-04 11:45:00,79.6,79.63,79.57,79.62,6868.0,75.1981,75.2264,75.1697,75.217,6868.0
2024-04-04 11:50:00,79.62,79.67,79.54,79.65,12304.0,75.217,75.2642,75.1414,75.2453,12304.0
2024-04-04 11:55:00,79.64,79.64,79.59,79.59,5191.0,75.2359,75.2359,75.1886,75.1886,5191.0
2024-04-04 12:00:00,79.59,79.62,79.51,79.58,9979.0,75.1886,75.217,75.1131,75.1792,9979.0
2024-04-04 12:05:00,79.57,79.65,79.52,79.64,18914.0,75.1697,75.2453,75.1225,75.2359,18914.0
2024-04-04 12:10:00,79.65,79.65,79.55,79.62,4021.0,75.2453,75.2453,75.1509,75.217,4021.0
2024-04-04 12:15:00,79.62,79.67,79.6,79.62,4357.0,75.217,75.2642,75.1981,75.217,4357.0
2024-04-04 12:20:00,79.61,79.75,79.58,79.74,5114.0,75.2075,75.3398,75.1792,75.3303,5114.0
2024-04-04 12:25:00,79.71,79.79,79.7,79.73,6448.0,75.302,75.3776,75.2926,75.3209,6448.0
2024-04-04 12:30:00,79.7,79.79,79.7,79.78,5851.0,75.2926,75.3776,75.2926,75.3681,5851.0
2024-04-04 12:35:00,79.73,79.75,79.64,79.67,6272.0,75.3209,75.3398,75.2359,75.2642,6272.0
2024-04-04 12:40:00,79.69,79.82,79.69,79.7,4495.0,75.2831,75.4059,75.2831,75.2926,4495.0
2024-04-04 12:45:00,79.69,79.74,79.69,79.74,3508.0,75.2831,75.3303,75.2831,75.3303,3508.0
2024-04-04 12:50:00,79.74,79.84,79.74,79.78,8285.0,75.3303,75.4248,75.3303,75.3681,8285.0
2024-04-04 12:55:00,79.76,79.88,79.76,79.87,3707.0,75.3492,75.4626,75.3492,75.4532,3707.0
2024-04-04 13:00:00,79.84,79.85,79.74,79.79,5595.0,75.4248,75.4343,75.3303,75.3776,5595.0
2024-04-04 13:05:00,79.81,79.87,79.8,79.8,4245.0,75.3965,75.4532,75.387,75.387,4245.0
2024-04-04 13:10:00,79.78,79.82,79.75,79.75,2538.0,75.3681,75.4059,75.3398,75.3398,2538.0
2024-04-04 13:15:00,79.73,79.77,79.67,79.73,8229.0,75.3209,75.3587,75.2642,75.3209,8229.0
2024-04-04 13:20:00,79.72,79.73,79.65,79.69,4812.0,75.3115,75.3209,75.2453,75.2831,4812.0
2024-04-04 13:25:00,79.7,79.74,79.67,79.7,7954.0,75.2926,75.3303,75.2642,75.2926,7954.0
2024-04-04 13:30:00,79.69,79.77,79.67,79.7,9021.0,75.2831,75.3587,75.2642,75.2926,9021.0
2024-04-04 13:35:00,79.7,79.74,79.64,79.65,7363.0,75.2926,75.3303,75.2359,75.2453,7363.0
2024-04-04 13:40:00,79.64,79.64,79.57,79.59,8750.0,75.2359,75.2359,75.1697,75.1886,8750.0
2024-04-04 13:45:00,79.59,79.64,79.59,79.61,5841.0,75.1886,75.2359,75.1886,75.2075,5841.0
2024-04-04 13:50:00,79.63,79.63,79.59,79.59,6214.0,75.2264,75.2264,75.1886,75.1886,6214.0
2024-04-04 13:55:00,79.59,79.67,79.58,79.59,10460.0,75.1886,75.2642,75.1792,75.1886,10460.0
2024-04-04 14:00:00,79.55,79.56,79.45,79.46,5812.0,75.1509,75.1603,75.0564,75.0658,5812.0
2024-04-04 14:05:00,79.45,79.45,79.22,79.22,5757.0,75.0564,75.0564,74.8391,74.8391,5757.0
2024-04-04 14:10:00,79.2,79.2,79.05,79.05,9754.0,74.8202,74.8202,74.6785,74.6785,9754.0
2024-04-04 14:15:00,79.02,79.03,78.88,78.94,16801.0,74.6502,74.6596,74.5179,74.5746,16801.0
2024-04-04 14:20:00,78.93,79.02,78.88,79.01,11474.0,74.5651,74.6502,74.5179,74.6407,11474.0
2024-04-04 14:25:00,79.0,79.0,78.64,78.68,13068.0,74.6313,74.6313,74.2912,74.329,13068.0
2024-04-04 14:30:00,78.61,78.62,78.41,78.41,14346.0,74.2628,74.2723,74.0739,74.0739,14346.0
2024-04-04 14:35:00,78.42,78.71,78.39,78.62,13971.0,74.0833,74.3573,74.055,74.2723,13971.0
2024-04-04 14:40:00,78.61,78.62,78.38,78.38,8530.0,74.2628,74.2723,74.0456,74.0456,8530.0
2024-04-04 14:45:00,78.39,78.64,78.39,78.64,10739.0,74.055,74.2912,74.055,74.2912,10739.0
2024-04-04 14:50:00,78.63,78.67,78.5,78.52,8212.0,74.2817,74.3195,74.1589,74.1778,8212.0
2024-04-04 14:55:00,78.51,78.58,78.4,78.58,10804.0,74.1684,74.2345,74.0644,74.2345,10804.0
2024-04-04 15:00:00,78.53,78.54,78.37,78.45,11181.0,74.1873,74.1967,74.0361,74.1117,11181.0
2024-04-04 15:05:00,78.47,78.93,78.47,78.87,131016.0,74.1306,74.5651,74.1306,74.5085,131016.0
2024-04-04 15:10:00,78.85,79.06,78.81,79.03,84581.0,74.4896,74.688,74.4518,74.6596,84581.0
2024-04-04 15:15:00,79.01,79.01,78.83,78.91,48845.0,74.6407,74.6407,74.4707,74.5462,48845.0
2024-04-04 15:20:00,78.89,79.01,78.87,78.96,31021.0,74.5274,74.6407,74.5085,74.5935,31021.0
2024-04-04 15:25:00,78.96,79.0,78.9,78.92,24727.0,74.5935,74.6313,74.5368,74.5557,24727.0
2024-04-04 15:30:00,78.92,79.0,78.83,78.92,29437.0,74.5557,74.6313,74.4707,74.5557,29437.0
2024-04-04 15:35:00,78.91,78.92,78.84,78.9,24794.0,74.5462,74.5557,74.4801,74.5368,24794.0
2024-04-04 15:40:00,78.9,78.95,78.84,78.87,35754.0,74.5368,74.584,74.4801,74.5085,35754.0
2024-04-04 15:45:00,78.87,78.96,78.81,78.95,54747.0,74.5085,74.5935,74.4518,74.584,54747.0
2024-04-04 15:50:00,78.96,79.17,78.86,79.15,58839.0,74.5935,74.7919,74.499,74.773,58839.0
2024-04-04 15:55:00,79.15,79.22,78.95,78.99,155963.0,74.773,74.8391,74.584,74.6218,155963.0
2024-04-05 09:30:00,78.88,79.48,78.8,79.37,49937.0,74.5179,75.0847,74.4423,74.9808,49937.0
2024-04-05 09:35:00,79.5,79.8,79.48,79.62,15399.0,75.1036,75.387,75.0847,75.217,15399.0
2024-04-05 09:40:00,79.59,79.85,79.55,79.65,17806.0,75.1886,75.4343,75.1509,75.2453,17806.0
2024-04-05 09:45:00,79.7,79.86,79.62,79.63,13925.0,75.2926,75.4437,75.217,75.2264,13925.0
2024-04-05 09:50:00,79.55,79.64,79.42,79.47,8979.0,75.1509,75.2359,75.028,75.0753,8979.0
2024-04-05 09:55:00,79.54,79.54,79.26,79.3,7691.0,75.1414,75.1414,74.8769,74.9147,7691.0
2024-04-05 10:00:00,79.2,79.24,78.95,78.98,13613.0,74.8202,74.858,74.584,74.6124,13613.0
2024-04-05 10:05:00,78.95,79.13,78.86,78.97,9541.0,74.584,74.7541,74.499,74.6029,9541.0
2024-04-05 10:10:00,79.06,79.33,79.01,79.22,7453.0,74.688,74.943,74.6407,74.8391,7453.0
2024-04-05 10:15:00,79.16,79.25,79.03,79.07,7654.0,74.7824,74.8674,74.6596,74.6974,7654.0
2024-04-05 10:20:00,79.05,79.13,79.05,79.07,4222.0,74.6785,74.7541,74.6785,74.6974,4222.0
2024-04-05 10:25:00,79.05,79.12,78.95,79.06,9155.0,74.6785,74.7446,74.584,74.688,9155.0
2024-04-05 10:30:00,79.06,79.19,79.02,79.16,5394.0,74.688,74.8108,74.6502,74.7824,5394.0
2024-04-05 10:35:00,79.2,79.27,79.16,79.19,8001.0,74.8202,74.8863,74.7824,74.8108,8001.0
2024-04-05 10:40:00,79.17,79.25,79.15,79.23,7925.0,74.7919,74.8674,74.773,74.8486,7925.0
2024-04-05 10:45:00,79.23,79.29,79.14,79.29,6577.0,74.8486,74.9052,74.7635,74.9052,6577.0
2024-04-05 10:50:00,79.29,79.39,79.19,79.21,10393.0,74.9052,74.9997,74.8108,74.8297,10393.0
2024-04-05 10:55:00,79.26,79.36,79.25,79.35,6178.0,74.8769,74.9714,74.8674,74.9619,6178.0
2024-04-05 11:00:00,79.34,79.37,79.18,79.18,6808.0,74.9525,74.9808,74.8013,74.8013,6808.0
2024-04-05 11:05:00,79.15,79.3,79.15,79.27,10148.0,74.773,74.9147,74.773,74.8863,10148.0
2024-04-05 11:10:00,79.26,79.27,79.15,79.18,7361.0,74.8769,74.8863,74.773,74.8013,7361.0
2024-04-05 11:15:00,79.17,79.17,79.01,79.02,7089.0,74.7919,74.7919,74.6407,74.6502,7089.0
2024-04-05 11:20:00,79.04,79.07,79.0,79.03,9653.0,74.6691,74.6974,74.6313,74.6596,9653.0
2024-04-05 11:25:00,79.04,79.11,78.94,79.02,31118.0,74.6691,74.7352,74.5746,74.6502,31118.0
2024-04-05 11:30:00,79.02,79.11,78.96,79.04,11129.0,74.6502,74.7352,74.5935,74.6691,11129.0
2024-04-05 11:35:00,79.06,79.13,79.03,79.1,6533.0,74.688,74.7541,74.6596,74.7257,6533.0
2024-04-05 11:40:00,79.11,79.3,79.1,79.21,8063.0,74.7352,74.9147,74.7257,74.8297,8063.0
2024-04-05 11:45:00,79.22,79.24,79.18,79.19,9083.0,74.8391,74.858,74.8013,74.8108,9083.0
2024-04-05 11:50:00,79.21,79.25,79.18,79.25,4212.0,74.8297,74.8674,74.8013,74.8674,4212.0
2024-04-05 11:55:00,79.26,79.33,79.21,79.23,16017.0,74.8769,74.943,74.8297,74.8486,16017.0
2024-04-05 12:00:00,79.25,79.26,79.19,79.25,9731.0,74.8674,74.8769,74.8108,74.8674,9731.0
2024-04-05 12:05:00,79.23,79.26,79.16,79.26,10656.0,74.8486,74.8769,74.7824,74.8769,10656.0
2024-04-05 12:10:00,79.27,79.37,79.27,79.33,7105.0,74.8863,74.9808,74.8863,74.943,7105.0
2024-04-05 12:15:00,79.33,79.41,79.32,79.41,3462.0,74.943,75.0186,74.9336,75.0186,3462.0
2024-04-05 12:20:00,79.4,79.49,79.37,79.49,5019.0,75.0091,75.0942,74.9808,75.0942,5019.0
2024-04-05 12:25:00,79.48,79.52,79.43,79.51,9525.0,75.0847,75.1225,75.0375,75.1131,9525.0
2024-04-05 12:30:00,79.51,79.55,79.43,79.5,7368.0,75.1131,75.1509,75.0375,75.1036,7368.0
2024-04-05 12:35:00,79.51,79.6,79.48,79.56,7134.0,75.1131,75.1981,75.0847,75.1603,7134.0
2024-04-05 12:40:00,79.58,79.58,79.49,79.54,5743.0,75.1792,75.1792,75.0942,75.1414,5743.0
2024-04-05 12:45:00,79.56,79.59,79.52,79.56,4349.0,75.1603,75.1886,75.1225,75.1603,4349.0
2024-04-05 12:50:00,79.55,79.62,79.53,79.58,8993.0,75.1509,75.217,75.132,75.1792,8993.0
2024-04-05 12:55:00,79.58,79.65,79.57,79.62,4932.0,75.1792,75.2453,75.1697,75.217,4932.0
2024-04-05 13:00:00,79.59,79.59,79.48,79.5,9157.0,75.1886,75.1886,75.0847,75.1036,9157.0
2024-04-05 13:05:00,79.51,79.53,79.41,79.45,10035.0,75.1131,75.132,75.0186,75.0564,10035.0
2024-04-05 13:10:00,79.43,79.48,79.38,79.38,7841.0,75.0375,75.0847,74.9903,74.9903,7841.0
2024-04-05 13:15:00,79.38,79.42,79.33,79.42,5330.0,74.9903,75.028,74.943,75.028,5330.0
2024-04-05 13:20:00,79.42,79.6,79.42,79.59,15792.0,75.028,75.1981,75.028,75.1886,15792.0
2024-04-05 13:25:00,79.59,79.66,79.57,79.66,16354.0,75.1886,75.2548,75.1697,75.2548,16354.0
2024-04-05 13:30:00,79.65,79.75,79.65,79.75,4826.0,75.2453,75.3398,75.2453,75.3398,4826.0
2024-04-05 13:35:00,79.75,79.76,79.7,79.72,13599.0,75.3398,75.3492,75.2926,75.3115,13599.0
2024-04-05 13:40:00,79.73,79.77,79.63,79.66,11961.0,75.3209,75.3587,75.2264,75.2548,11961.0
2024-04-05 13:45:00,79.67,79.67,79.51,79.53,17773.0,75.2642,75.2642,75.1131,75.132,17773.0
2024-04-05 13:50:00,79.55,79.57,79.51,79.55,8780.0,75.1509,75.1697,75.1131,75.1509,8780.0
2024-04-05 13:55:00,79.56,79.56,79.42,79.52,7998.0,75.1603,75.1603,75.028,75.1225,7998.0
2024-04-05 14:00:00,79.49,79.49,79.37,79.39,5086.0,75.0942,75.0942,74.9808,74.9997,5086.0
2024-04-05 14:05:00,79.44,79.61,79.4,79.61,8321.0,75.0469,75.2075,75.0091,75.2075,8321.0
2024-04-05 14:10:00,79.59,79.61,79.5,79.53,5405.0,75.1886,75.2075,75.1036,75.132,5405.0
2024-04-05 14:15:00,79.5,79.54,79.48,79.52,2867.0,75.1036,75.1414,75.0847,75.1225,2867.0
2024-04-05 14:20:00,79.53,79.58,79.48,79.51,5761.0,75.132,75.1792,75.0847,75.1131,5761.0
2024-04-05 14:25:00,79.48,79.55,79.45,79.48,3790.0,75.0847,75.1509,75.0564,75.0847,3790.0
2024-04-05 14:30:00,79.47,79.51,79.43,79.45,5625.0,75.0753,75.1131,75.0375,75.0564,5625.0
2024-04-05 14:35:00,79.44,79.53,79.41,79.53,4904.0,75.0469,75.132,75.0186,75.132,4904.0
2024-04-05 14:40:00,79.53,79.54,79.44,79.52,6326.0,75.132,75.1414,75.0469,75.1225,6326.0
2024-04-05 14:45:00,79.5,79.51,79.39,79.4,6146.0,75.1036,75.1131,74.9997,75.0091,6146.0
2024-04-05 14:50:00,79.41,79.43,79.28,79.3,6165.0,75.0186,75.0375,74.8958,74.9147,6165.0
2024-04-05 14:55:00,79.28,79.39,79.24,79.39,10810.0,74.8958,74.9997,74.858,74.9997,10810.0
2024-04-05 15:00:00,79.38,79.42,79.3,79.35,5561.0,74.9903,75.028,74.9147,74.9619,5561.0
2024-04-05 15:05:00,79.37,79.43,79.27,79.28,8674.0,74.9808,75.0375,74.8863,74.8958,8674.0
2024-04-05 15:10:00,79.28,79.36,79.27,79.34,7756.0,74.8958,74.9714,74.8863,74.9525,7756.0
2024-04-05 15:15:00,79.34,79.36,79.24,79.32,7306.0,74.9525,74.9714,74.858,74.9336,7306.0
2024-04-05 15:20:00,79.34,79.34,79.24,79.31,11435.0,74.9525,74.9525,74.858,74.9241,11435.0
2024-04-05 15:25:00,79.31,79.35,79.29,79.35,5353.0,74.9241,74.9619,74.9052,74.9619,5353.0
2024-04-05 15:30:00,79.34,79.47,79.3,79.47,11787.0,74.9525,75.0753,74.9147,75.0753,11787.0
2024-04-05 15:35:00,79.45,79.46,79.36,79.39,11687.0,75.0564,75.0658,74.9714,74.9997,11687.0
2024-04-05 15:40:00,79.39,79.4,79.26,79.26,13947.0,74.9997,75.0091,74.8769,74.8769,13947.0
2024-04-05 15:45:00,79.27,79.42,79.27,79.41,31965.0,74.8863,75.028,74.8863,75.0186,31965.0
2024-04-05 15:50:00,79.43,79.52,79.36,79.52,42819.0,75.0375,75.1225,74.9714,75.1225,42819.0
2024-04-05 15:55:00,79.53,79.63,79.43,79.63,161693.0,75.132,75.2264,75.0375,75.2264,161693.0
2024-04-08 09:30:00,79.97,80.65,79.8,80.47,68176.0,75.5476,76.19,75.387,76.02,68176.0
2024-04-08 09:35:00,80.48,81.39,80.48,81.31,43867.0,76.0294,76.8891,76.0294,76.8135,43867.0
2024-04-08 09:40:00,81.22,81.22,80.72,81.05,9462.0,76.7285,76.7285,76.2562,76.5679,9462.0
2024-04-08 09:45:00,81.06,81.41,81.04,81.09,35954.0,76.5774,76.908,76.5585,76.6057,35954.0
2024-04-08 09:50:00,81.12,81.12,80.8,80.8,6065.0,76.634,76.634,76.3317,76.3317,6065.0
2024-04-08 09:55:00,80.83,80.98,80.83,80.98,8423.0,76.3601,76.5018,76.3601,76.5018,8423.0
2024-04-08 10:00:00,80.99,81.11,80.85,80.86,17891.0,76.5112,76.6246,76.379,76.3884,17891.0
2024-04-08 10:05:00,80.86,81.01,80.79,80.93,12744.0,76.3884,76.5301,76.3223,76.4545,12744.0
2024-04-08 10:10:00,80.95,80.97,80.77,80.79,7960.0,76.4734,76.4923,76.3034,76.3223,7960.0
2024-04-08 10:15:00,80.79,80.97,80.73,80.97,12738.0,76.3223,76.4923,76.2656,76.4923,12738.0
2024-04-08 10:20:00,80.98,80.98,80.83,80.93,12481.0,76.5018,76.5018,76.3601,76.4545,12481.0
2024-04-08 10:25:00,80.96,81.11,80.9,81.06,27446.0,76.4829,76.6246,76.4262,76.5774,27446.0
2024-04-08 10:30:00,81.03,81.03,80.91,80.96,25365.0,76.549,76.549,76.4356,76.4829,25365.0
2024-04-08 10:35:00,80.96,81.03,80.94,81.0,19321.0,76.4829,76.549,76.464,76.5207,19321.0
2024-04-08 10:40:00,81.01,81.11,81.0,81.1,11498.0,76.5301,76.6246,76.5207,76.6151,11498.0
2024-04-08 10:45:00,81.09,81.23,81.09,81.2,17487.0,76.6057,76.7379,76.6057,76.7096,17487.0
2024-04-08 10:50:00,81.22,81.36,81.1,81.3,26323.0,76.7285,76.8608,76.6151,76.8041,26323.0
2024-04-08 10:55:00,81.31,81.32,81.13,81.13,19611.0,76.8135,76.823,76.6435,76.6435,19611.0
2024-04-08 11:00:00,81.15,81.18,81.04,81.07,12391.0,76.6624,76.6907,76.5585,76.5868,12391.0
2024-04-08 11:05:00,81.06,81.09,80.94,81.05,7663.0,76.5774,76.6057,76.464,76.5679,7663.0
2024-04-08 11:10:00,81.05,81.06,81.01,81.03,7779.0,76.5679,76.5774,76.5301,76.549,7779.0
2024-04-08 11:15:00,81.03,81.03,80.93,80.99,15708.0,76.549,76.549,76.4545,76.5112,15708.0
2024-04-08 11:20:00,81.0,81.04,80.94,80.96,19740.0,76.5207,76.5585,76.464,76.4829,19740.0
2024-04-08 11:25:00,80.95,81.1,80.94,81.08,15848.0,76.4734,76.6151,76.464,76.5962,15848.0
2024-04-08 11:30:00,81.06,81.14,80.94,81.06,19305.0,76.5774,76.6529,76.464,76.5774,19305.0
2024-04-08 11:35:00,81.08,81.11,81.01,81.11,14619.0,76.5962,76.6246,76.5301,76.6246,14619.0
2024-04-08 11:40:00,81.12,81.12,80.97,81.01,18572.0,76.634,76.634,76.4923,76.5301,18572.0
2024-04-08 11:45:00,81.01,81.11,81.01,81.09,17081.0,76.5301,76.6246,76.5301,76.6057,17081.0
2024-04-08 11:50:00,81.09,81.1,80.99,81.05,10050.0,76.6057,76.6151,76.5112,76.5679,10050.0
2024-04-08 11:55:00,81.07,81.14,81.05,81.06,17380.0,76.5868,76.6529,76.5679,76.5774,17380.0
2024-04-08 12:00:00,81.05,81.13,80.98,81.09,17599.0,76.5679,76.6435,76.5018,76.6057,17599.0
2024-04-08 12:05:00,81.09,81.23,81.05,81.16,9889.0,76.6057,76.7379,76.5679,76.6718,9889.0
2024-04-08 12:10:00,81.16,81.24,81.15,81.24,9064.0,76.6718,76.7474,76.6624,76.7474,9064.0
2024-04-08 12:15:00,81.23,81.29,81.16,81.21,15894.0,76.7379,76.7946,76.6718,76.7191,15894.0
2024-04-08 12:20:00,81.21,81.28,81.19,81.27,6870.0,76.7191,76.7852,76.7002,76.7757,6870.0
2024-04-08 12:25:00,81.28,81.3,81.19,81.23,14674.0,76.7852,76.8041,76.7002,76.7379,14674.0
2024-04-08 12:30:00,81.26,81.3,81.23,81.29,7043.0,76.7663,76.8041,76.7379,76.7946,7043.0
2024-04-08 12:35:00,81.3,81.32,81.23,81.23,5867.0,76.8041,76.823,76.7379,76.7379,5867.0
2024-04-08 12:40:00,81.22,81.3,81.22,81.28,6098.0,76.7285,76.8041,76.7285,76.7852,6098.0
2024-04-08 12:45:00,81.27,81.29,81.23,81.23,10448.0,76.7757,76.7946,76.7379,76.7379,10448.0
2024-04-08 12:50:00,81.23,81.23,81.11,81.11,8183.0,76.7379,76.7379,76.6246,76.6246,8183.0
2024-04-08 12:55:00,81.1,81.16,80.99,80.99,34410.0,76.6151,76.6718,76.5112,76.5112,34410.0
2024-04-08 13:00:00,80.99,81.12,80.99,81.03,26523.0,76.5112,76.634,76.5112,76.549,26523.0
2024-04-08 13:05:00,81.03,81.13,80.99,81.04,24671.0,76.549,76.6435,76.5112,76.5585,24671.0
2024-04-08 13:10:00,81.04,81.12,81.02,81.08,13494.0,76.5585,76.634,76.5396,76.5962,13494.0
2024-04-08 13:15:00,81.06,81.09,80.94,81.09,29371.0,76.5774,76.6057,76.464,76.6057,29371.0
2024-04-08 13:20:00,81.08,81.09,81.0,81.01,18611.0,76.5962,76.6057,76.5207,76.5301,18611.0
2024-04-08 13:25:00,81.0,81.01,80.92,80.98,9536.0,76.5207,76.5301,76.4451,76.5018,9536.0
2024-04-08 13:30:00,80.98,81.04,80.97,80.99,15974.0,76.5018,76.5585,76.4923,76.5112,15974.0
2024-04-08 13:35:00,80.98,81.01,80.95,80.95,9481.0,76.5018,76.5301,76.4734,76.4734,9481.0
2024-04-08 13:40:00,80.97,80.97,80.92,80.95,12174.0,76.4923,76.4923,76.4451,76.4734,12174.0
2024-04-08 13:45:00,80.95,80.97,80.84,80.88,10941.0,76.4734,76.4923,76.3695,76.4073,10941.0
2024-04-08 13:50:00,80.89,80.95,80.83,80.89,16866.0,76.4168,76.4734,76.3601,76.4168,16866.0
2024-04-08 13:55:00,80.85,80.92,80.85,80.9,6405.0,76.379,76.4451,76.379,76.4262,6405.0
2024-04-08 14:00:00,80.91,80.93,80.83,80.84,6691.0,76.4356,76.4545,76.3601,76.3695,6691.0
2024-04-08 14:05:00,80.82,80.88,80.81,80.86,9734.0,76.3506,76.4073,76.3412,76.3884,9734.0
2024-04-08 14:10:00,80.86,80.89,80.82,80.84,8625.0,76.3884,76.4168,76.3506,76.3695,8625.0
2024-04-08 14:15:00,80.86,80.86,80.74,80.75,6577.0,76.3884,76.3884,76.275,76.2845,6577.0
2024-04-08 14:20:00,80.75,80.76,80.6,80.6,9362.0,76.2845,76.2939,76.1428,76.1428,9362.0
2024-04-08 14:25:00,80.63,80.71,80.61,80.62,6063.0,76.1711,76.2467,76.1522,76.1617,6063.0
2024-04-08 14:30:00,80.62,80.62,80.44,80.44,9974.0,76.1617,76.1617,75.9916,75.9916,9974.0
2024-04-08 14:35:00,80.44,80.46,80.25,80.32,12155.0,75.9916,76.0105,75.8121,75.8783,12155.0
2024-04-08 14:40:00,80.32,80.36,80.22,80.22,6572.0,75.8783,75.9161,75.7838,75.7838,6572.0
2024-04-08 14:45:00,80.23,80.32,80.19,80.32,14571.0,75.7932,75.8783,75.7555,75.8783,14571.0
2024-04-08 14:50:00,80.31,80.5,80.25,80.5,8634.0,75.8688,76.0483,75.8121,76.0483,8634.0
2024-04-08 14:55:00,80.49,80.57,80.47,80.5,20847.0,76.0389,76.1144,76.02,76.0483,20847.0
2024-04-08 15:00:00,80.49,80.51,80.37,80.42,9144.0,76.0389,76.0578,75.9255,75.9727,9144.0
2024-04-08 15:05:00,80.41,80.44,80.33,80.44,8897.0,75.9633,75.9916,75.8877,75.9916,8897.0
2024-04-08 15:10:00,80.45,80.45,80.38,80.4,9087.0,76.0011,76.0011,75.935,75.9538,9087.0
2024-04-08 15:15:00,80.41,80.52,80.34,80.52,27248.0,75.9633,76.0672,75.8972,76.0672,27248.0
2024-04-08 15:20:00,80.53,80.58,80.49,80.56,13350.0,76.0767,76.1239,76.0389,76.105,13350.0
2024-04-08 15:25:00,80.58,80.58,80.44,80.51,21538.0,76.1239,76.1239,75.9916,76.0578,21538.0
2024-04-08 15:30:00,80.5,80.58,80.45,80.56,13628.0,76.0483,76.1239,76.0011,76.105,13628.0
2024-04-08 15:35:00,80.55,80.55,80.39,80.44,26655.0,76.0956,76.0956,75.9444,75.9916,26655.0
2024-04-08 15:40:00,80.44,80.45,80.3,80.36,21529.0,75.9916,76.0011,75.8594,75.9161,21529.0
2024-04-08 15:45:00,80.36,80.45,80.33,80.38,40280.0,75.9161,76.0011,75.8877,75.935,40280.0
2024-04-08 15:50:00,80.36,80.37,80.23,80.31,71047.0,75.9161,75.9255,75.7932,75.8688,71047.0
2024-04-08 15:55:00,80.31,80.36,80.11,80.14,202571.0,75.8688,75.9161,75.6799,75.7082,202571.0
2024-04-09 09:30:00,80.71,81.12,80.66,81.12,46922.0,76.2467,76.634,76.1995,76.634,46922.0
2024-04-09 09:35:00,81.15,81.17,80.82,81.06,14673.0,76.6624,76.6813,76.3506,76.5774,14673.0
2024-04-09 09:40:00,81.06,81.12,80.93,81.09,20443.0,76.5774,76.634,76.4545,76.6057,20443.0
2024-04-09 09:45:00,81.04,81.1,80.81,80.97,18234.0,76.5585,76.6151,76.3412,76.4923,18234.0
2024-04-09 09:50:00,80.98,81.07,80.89,81.06,11978.0,76.5018,76.5868,76.4168,76.5774,11978.0
2024-04-09 09:55:00,81.09,81.44,81.08,81.4,131950.0,76.6057,76.9363,76.5962,76.8985,131950.0
2024-04-09 10:00:00,81.39,81.61,81.28,81.53,50932.0,76.8891,77.0969,76.7852,77.0214,50932.0
2024-04-09 10:05:00,81.5,81.52,81.36,81.38,30361.0,76.993,77.0119,76.8608,76.8797,30361.0
2024-04-09 10:10:00,81.36,81.71,81.36,81.7,17516.0,76.8608,77.1914,76.8608,77.182,17516.0
2024-04-09 10:15:00,81.73,81.84,81.68,81.84,15012.0,77.2103,77.3142,77.1631,77.3142,15012.0
2024-04-09 10:20:00,81.83,81.95,81.79,81.9,19880.0,77.3048,77.4181,77.267,77.3709,19880.0
2024-04-09 10:25:00,81.91,81.93,81.68,81.7,18980.0,77.3803,77.3992,77.1631,77.182,18980.0
2024-04-09 10:30:00,81.68,81.7,81.51,81.66,33087.0,77.1631,77.182,77.0025,77.1442,33087.0
2024-04-09 10:35:00,81.66,81.66,81.23,81.27,15452.0,77.1442,77.1442,76.7379,76.7757,15452.0
2024-04-09 10:40:00,81.26,81.35,81.15,81.26,19512.0,76.7663,76.8513,76.6624,76.7663,19512.0
2024-04-09 10:45:00,81.25,81.27,81.14,81.25,7884.0,76.7568,76.7757,76.6529,76.7568,7884.0
2024-04-09 10:50:00,81.26,81.38,81.2,81.22,16287.0,76.7663,76.8797,76.7096,76.7285,16287.0
2024-04-09 10:55:00,81.23,81.46,81.19,81.46,11932.0,76.7379,76.9552,76.7002,76.9552,11932.0
2024-04-09 11:00:00,81.49,81.51,81.41,81.49,7753.0,76.9836,77.0025,76.908,76.9836,7753.0
2024-04-09 11:05:00,81.5,81.66,81.49,81.6,12017.0,76.993,77.1442,76.9836,77.0875,12017.0
2024-04-09 11:10:00,81.59,81.65,81.5,81.5,11114.0,77.078,77.1347,76.993,76.993,11114.0
2024-04-09 11:15:00,81.51,81.52,81.38,81.38,6362.0,77.0025,77.0119,76.8797,76.8797,6362.0
2024-04-09 11:20:00,81.38,81.41,81.32,81.38,8915.0,76.8797,76.908,76.823,76.8797,8915.0
2024-04-09 11:25:00,81.41,81.59,81.41,81.59,6603.0,76.908,77.078,76.908,77.078,6603.0
2024-04-09 11:30:00,81.59,81.59,81.42,81.47,6639.0,77.078,77.078,76.9174,76.9647,6639.0
2024-04-09 11:35:00,81.47,81.5,81.42,81.46,5540.0,76.9647,76.993,76.9174,76.9552,5540.0
2024-04-09 11:40:00,81.45,81.6,81.41,81.6,9064.0,76.9458,77.0875,76.908,77.0875,9064.0
2024-04-09 11:45:00,81.61,81.64,81.53,81.63,11741.0,77.0969,77.1253,77.0214,77.1158,11741.0
2024-04-09 11:50:00,81.63,81.73,81.55,81.73,17796.0,77.1158,77.2103,77.0403,77.2103,17796.0
2024-04-09 11:55:00,81.73,81.89,81.7,81.87,18765.0,77.2103,77.3615,77.182,77.3426,18765.0
2024-04-09 12:00:00,81.86,82.0,81.84,81.97,17569.0,77.3331,77.4654,77.3142,77.437,17569.0
2024-04-09 12:05:00,81.98,82.2,81.98,82.17,19257.0,77.4465,77.6543,77.4465,77.626,19257.0
2024-04-09 12:10:00,82.18,82.3,82.16,82.3,19425.0,77.6354,77.7488,77.6165,77.7488,19425.0
2024-04-09 12:15:00,82.32,82.33,82.13,82.14,29576.0,77.7677,77.7771,77.5882,77.5976,29576.0
2024-04-09 12:20:00,82.14,82.15,82.03,82.05,20629.0,77.5976,77.6071,77.4937,77.5126,20629.0
2024-04-09 12:25:00,82.05,82.05,81.84,81.84,15274.0,77.5126,77.5126,77.3142,77.3142,15274.0
2024-04-09 12:30:00,81.84,81.98,81.8,81.94,13262.0,77.3142,77.4465,77.2764,77.4087,13262.0
2024-04-09 12:35:00,81.93,81.99,81.8,81.99,12730.0,77.3992,77.4559,77.2764,77.4559,12730.0
2024-04-09 12:40:00,81.99,82.0,81.85,81.91,21457.0,77.4559,77.4654,77.3237,77.3803,21457.0
2024-04-09 12:45:00,81.94,82.05,81.85,82.05,38010.0,77.4087,77.5126,77.3237,77.5126,38010.0
2024-04-09 12:50:00,82.05,82.15,82.01,82.09,45371.0,77.5126,77.6071,77.4748,77.5504,45371.0
2024-04-09 12:55:00,82.11,82.32,82.06,82.32,46249.0,77.5693,77.7677,77.5221,77.7677,46249.0
2024-04-09 13:00:00,82.31,82.54,82.29,82.48,94993.0,77.7582,77.9755,77.7393,77.9188,94993.0
2024-04-09 13:05:00,82.5,82.7,82.49,82.68,61802.0,77.9377,78.1267,77.9283,78.1078,61802.0
2024-04-09 13:10:00,82.7,82.92,82.56,82.87,64923.0,78.1267,78.3345,77.9944,78.2873,64923.0
2024-04-09 13:15:00,82.87,83.19,82.76,83.13,84038.0,78.2873,78.5896,78.1833,78.5329,84038.0
2024-04-09 13:20:00,83.13,83.18,83.04,83.11,58206.0,78.5329,78.5801,78.4479,78.514,58206.0
2024-04-09 13:25:00,83.11,83.32,82.73,82.75,54984.0,78.514,78.7124,78.155,78.1739,54984.0
2024-04-09 13:30:00,82.72,82.83,82.58,82.62,21893.0,78.1456,78.2495,78.0133,78.0511,21893.0
2024-04-09 13:35:00,82.59,82.59,82.34,82.37,19676.0,78.0227,78.0227,77.7866,77.8149,19676.0
2024-04-09 13:40:00,82.38,82.56,82.31,82.32,22556.0,77.8244,77.9944,77.7582,77.7677,22556.0
2024-04-09 13:45:00,82.33,82.55,82.33,82.51,12476.0,77.7771,77.985,77.7771,77.9472,12476.0
2024-04-09 13:50:00,82.47,82.59,82.37,82.42,11244.0,77.9094,78.0227,77.8149,77.8621,11244.0
2024-04-09 13:55:00,82.41,82.5,82.38,82.44,15346.0,77.8527,77.9377,77.8244,77.881,15346.0
2024-04-09 14:00:00,82.44,82.44,82.26,82.36,14132.0,77.881,77.881,77.711,77.8055,14132.0
2024-04-09 14:05:00,82.33,82.54,82.26,82.46,28306.0,77.7771,77.9755,77.711,77.8999,28306.0
2024-04-09 14:10:00,82.44,82.62,82.43,82.56,45502.0,77.881,78.0511,77.8716,77.9944,45502.0
2024-04-09 14:15:00,82.56,82.63,82.55,82.63,8802.0,77.9944,78.0605,77.985,78.0605,8802.0
2024-04-09 14:20:00,82.63,82.71,82.6,82.67,22508.0,78.0605,78.1361,78.0322,78.0983,22508.0
2024-04-09 14:25:00,82.68,82.73,82.51,82.51,17485.0,78.1078,78.155,77.9472,77.9472,17485.0
2024-04-09 14:30:00,82.48,82.51,82.32,82.38,13528.0,77.9188,77.9472,77.7677,77.8244,13528.0
2024-04-09 14:35:00,82.38,82.62,82.36,82.44,21264.0,77.8244,78.0511,77.8055,77.881,21264.0
2024-04-09 14:40:00,82.45,82.53,82.39,82.47,10811.0,77.8905,77.9661,77.8338,77.9094,10811.0
2024-04-09 14:45:00,82.48,82.57,82.48,82.52,12197.0,77.9188,78.0038,77.9188,77.9566,12197.0
2024-04-09 14:50:00,82.52,82.59,82.49,82.59,12352.0,77.9566,78.0227,77.9283,78.0227,12352.0
2024-04-09 14:55:00,82.57,82.57,82.5,82.52,12191.0,78.0038,78.0038,77.9377,77.9566,12191.0
2024-04-09 15:00:00,82.52,82.52,82.28,82.34,21600.0,77.9566,77.9566,77.7299,77.7866,21600.0
2024-04-09 15:05:00,82.34,82.48,82.29,82.31,44708.0,77.7866,77.9188,77.7393,77.7582,44708.0
2024-04-09 15:10:00,82.3,82.38,82.28,82.32,27537.0,77.7488,77.8244,77.7299,77.7677,27537.0
2024-04-09 15:15:00,82.3,82.36,82.26,82.36,12166.0,77.7488,77.8055,77.711,77.8055,12166.0
2024-04-09 15:20:00,82.37,82.56,82.37,82.52,11154.0,77.8149,77.9944,77.8149,77.9566,11154.0
2024-04-09 15:25:00,82.51,82.67,82.5,82.67,15345.0,77.9472,78.0983,77.9377,78.0983,15345.0
2024-04-09 15:30:00,82.68,82.74,82.61,82.68,26300.0,78.1078,78.1644,78.0416,78.1078,26300.0
2024-04-09 15:35:00,82.68,82.69,82.42,82.44,26762.0,78.1078,78.1172,77.8621,77.881,26762.0
2024-04-09 15:40:00,82.44,82.54,82.43,82.5,29225.0,77.881,77.9755,77.8716,77.9377,29225.0
2024-04-09 15:45:00,82.48,82.52,82.41,82.44,35943.0,77.9188,77.9566,77.8527,77.881,35943.0
2024-04-09 15:50:00,82.42,82.52,82.38,82.47,68329.0,77.8621,77.9566,77.8244,77.9094,68329.0
2024-04-09 15:55:00,82.48,82.66,82.48,82.54,164164.0,77.9188,78.0889,77.9188,77.9755,164164.0
2024-04-10 09:30:00,80.92,81.65,80.86,81.48,75992.0,76.4451,77.1347,76.3884,76.9741,75992.0
2024-04-10 09:35:00,81.37,81.44,80.82,80.9,55560.0,76.8702,76.9363,76.3506,76.4262,55560.0
2024-04-10 09:40:00,80.9,81.23,80.76,81.09,32645.0,76.4262,76.7379,76.2939,76.6057,32645.0
2024-04-10 09:45:00,81.04,81.43,81.03,81.2,26245.0,76.5585,76.9269,76.549,76.7096,26245.0
2024-04-10 09:50:00,81.22,81.31,80.98,81.26,43297.0,76.7285,76.8135,76.5018,76.7663,43297.0
2024-04-10 09:55:00,81.26,81.59,81.24,81.4,20132.0,76.7663,77.078,76.7474,76.8985,20132.0
2024-04-10 10:00:00,81.41,81.46,81.19,81.26,7086.0,76.908,76.9552,76.7002,76.7663,7086.0
2024-04-10 10:05:00,81.3,81.74,81.3,81.73,8614.0,76.8041,77.2197,76.8041,77.2103,8614.0
2024-04-10 10:10:00,81.69,81.81,81.42,81.43,20041.0,77.1725,77.2859,76.9174,76.9269,20041.0
2024-04-10 10:15:00,81.44,81.65,81.42,81.65,12702.0,76.9363,77.1347,76.9174,77.1347,12702.0
2024-04-10 10:20:00,81.61,81.73,81.61,81.73,8211.0,77.0969,77.2103,77.0969,77.2103,8211.0
2024-04-10 10:25:00,81.73,81.78,81.63,81.69,12123.0,77.2103,77.2575,77.1158,77.1725,12123.0
2024-04-10 10:30:00,81.7,81.87,81.61,81.78,40640.0,77.182,77.3426,77.0969,77.2575,40640.0
2024-04-10 10:35:00,81.8,81.91,81.7,81.72,37636.0,77.2764,77.3803,77.182,77.2009,37636.0
2024-04-10 10:40:00,81.72,81.72,81.42,81.42,17871.0,77.2009,77.2009,76.9174,76.9174,17871.0
2024-04-10 10:45:00,81.42,81.5,81.38,81.46,16388.0,76.9174,76.993,76.8797,76.9552,16388.0
2024-04-10 10:50:00,81.46,81.5,81.4,81.46,26370.0,76.9552,76.993,76.8985,76.9552,26370.0
2024-04-10 10:55:00,81.47,81.61,81.44,81.59,14634.0,76.9647,77.0969,76.9363,77.078,14634.0
2024-04-10 11:00:00,81.57,81.62,81.51,81.59,18242.0,77.0591,77.1064,77.0025,77.078,18242.0
2024-04-10 11:05:00,81.6,81.61,81.41,81.47,45890.0,77.0875,77.0969,76.908,76.9647,45890.0
2024-04-10 11:10:00,81.46,81.49,81.34,81.46,53489.0,76.9552,76.9836,76.8419,76.9552,53489.0
2024-04-10 11:15:00,81.47,81.56,81.39,81.52,93910.0,76.9647,77.0497,76.8891,77.0119,93910.0
2024-04-10 11:20:00,81.53,81.65,81.5,81.6,38231.0,77.0214,77.1347,76.993,77.0875,38231.0
2024-04-10 11:25:00,81.61,81.81,81.6,81.81,24545.0,77.0969,77.2859,77.0875,77.2859,24545.0
2024-04-10 11:30:00,81.81,81.95,81.75,81.87,39156.0,77.2859,77.4181,77.2292,77.3426,39156.0
2024-04-10 11:35:00,81.88,81.97,81.74,81.87,49738.0,77.352,77.437,77.2197,77.3426,49738.0
2024-04-10 11:40:00,81.86,81.86,81.64,81.82,64414.0,77.3331,77.3331,77.1253,77.2953,64414.0
2024-04-10 11:45:00,81.84,81.98,81.82,81.96,44972.0,77.3142,77.4465,77.2953,77.4276,44972.0
2024-04-10 11:50:00,81.94,81.95,81.8,81.87,17366.0,77.4087,77.4181,77.2764,77.3426,17366.0
2024-04-10 11:55:00,81.88,81.93,81.73,81.77,75194.0,77.352,77.3992,77.2103,77.2481,75194.0
2024-04-10 12:00:00,81.75,82.0,81.75,81.95,119270.0,77.2292,77.4654,77.2292,77.4181,119270.0
2024-04-10 12:05:00,81.95,81.98,81.8,81.85,75011.0,77.4181,77.4465,77.2764,77.3237,75011.0
2024-04-10 12:10:00,81.86,81.88,81.77,81.86,19061.0,77.3331,77.352,77.2481,77.3331,19061.0
2024-04-10 12:15:00,81.86,81.94,81.85,81.86,58064.0,77.3331,77.4087,77.3237,77.3331,58064.0
2024-04-10 12:20:00,81.84,81.91,81.77,81.88,26264.0,77.3142,77.3803,77.2481,77.352,26264.0
2024-04-10 12:25:00,81.9,82.05,81.69,81.79,87246.0,77.3709,77.5126,77.1725,77.267,87246.0
2024-04-10 12:30:00,81.78,81.79,81.68,81.73,59481.0,77.2575,77.267,77.1631,77.2103,59481.0
2024-04-10 12:35:00,81.73,81.78,81.7,81.7,32120.0,77.2103,77.2575,77.182,77.182,32120.0
2024-04-10 12:40:00,81.7,81.79,81.7,81.76,17658.0,77.182,77.267,77.182,77.2386,17658.0
2024-04-10 12:45:00,81.75,81.8,81.64,81.67,16487.0,77.2292,77.2764,77.1253,77.1536,16487.0
2024-04-10 12:50:00,81.69,81.78,81.64,81.67,51834.0,77.1725,77.2575,77.1253,77.1536,51834.0
2024-04-10 12:55:00,81.7,81.72,81.65,81.67,9147.0,77.182,77.2009,77.1347,77.1536,9147.0
2024-04-10 13:00:00,81.67,81.68,81.39,81.46,69710.0,77.1536,77.1631,76.8891,76.9552,69710.0
2024-04-10 13:05:00,81.46,81.7,80.93,80.93,248358.0,76.9552,77.182,76.4545,76.4545,248358.0
2024-04-10 13:10:00,80.92,80.95,80.66,80.8,56087.0,76.4451,76.4734,76.1995,76.3317,56087.0
2024-04-10 13:15:00,80.76,80.79,80.63,80.72,19409.0,76.2939,76.3223,76.1711,76.2562,19409.0
2024-04-10 13:20:00,80.73,81.12,80.73,81.0,15926.0,76.2656,76.634,76.2656,76.5207,15926.0
2024-04-10 13:25:00,80.99,80.99,80.75,80.75,9745.0,76.5112,76.5112,76.2845,76.2845,9745.0
2024-04-10 13:30:00,80.7,80.76,80.54,80.59,11144.0,76.2373,76.2939,76.0861,76.1333,11144.0
2024-04-10 13:35:00,80.65,80.68,80.43,80.44,5287.0,76.19,76.2184,75.9822,75.9916,5287.0
2024-04-10 13:40:00,80.43,80.6,80.35,80.44,33295.0,75.9822,76.1428,75.9066,75.9916,33295.0
2024-04-10 13:45:00,80.45,80.67,80.39,80.66,16455.0,76.0011,76.2089,75.9444,76.1995,16455.0
2024-04-10 13:50:00,80.7,80.8,80.64,80.8,7969.0,76.2373,76.3317,76.1806,76.3317,7969.0
2024-04-10 13:55:00,80.79,80.93,80.66,80.74,12859.0,76.3223,76.4545,76.1995,76.275,12859.0
2024-04-10 14:00:00,80.73,80.76,80.58,80.64,11745.0,76.2656,76.2939,76.1239,76.1806,11745.0
2024-04-10 14:05:00,80.55,80.55,80.29,80.33,9252.0,76.0956,76.0956,75.8499,75.8877,9252.0
2024-04-10 14:10:00,80.33,80.37,80.19,80.23,14333.0,75.8877,75.9255,75.7555,75.7932,14333.0
2024-04-10 14:15:00,80.26,80.4,80.26,80.31,23895.0,75.8216,75.9538,75.8216,75.8688,23895.0
2024-04-10 14:20:00,80.3,80.35,80.15,80.15,7071.0,75.8594,75.9066,75.7177,75.7177,7071.0
2024-04-10 14:25:00,80.17,80.2,79.97,80.06,18200.0,75.7366,75.7649,75.5476,75.6327,18200.0
2024-04-10 14:30:00,80.02,80.05,80.0,80.05,10219.0,75.5949,75.6232,75.576,75.6232,10219.0
2024-04-10 14:35:00,80.03,80.19,79.99,80.16,13583.0,75.6043,75.7555,75.5665,75.7271,13583.0
2024-04-10 14:40:00,80.17,80.18,80.08,80.09,7511.0,75.7366,75.746,75.6515,75.661,7511.0
2024-04-10 14:45:00,80.07,80.12,80.02,80.04,11953.0,75.6421,75.6893,75.5949,75.6138,11953.0
2024-04-10 14:50:00,80.01,80.08,79.92,79.95,14469.0,75.5854,75.6515,75.5004,75.5287,14469.0
2024-04-10 14:55:00,79.94,79.96,79.83,79.83,21093.0,75.5193,75.5382,75.4154,75.4154,21093.0
2024-04-10 15:00:00,79.83,79.94,79.82,79.85,17485.0,75.4154,75.5193,75.4059,75.4343,17485.0
2024-04-10 15:05:00,79.86,79.99,79.8,79.98,17808.0,75.4437,75.5665,75.387,75.5571,17808.0
2024-04-10 15:10:00,79.99,80.07,79.89,80.07,18097.0,75.5665,75.6421,75.4721,75.6421,18097.0
2024-04-10 15:15:00,80.09,80.15,80.03,80.1,21136.0,75.661,75.7177,75.6043,75.6704,21136.0
2024-04-10 15:20:00,80.09,80.23,80.05,80.18,22839.0,75.661,75.7932,75.6232,75.746,22839.0
2024-04-10 15:25:00,80.16,80.16,79.98,79.99,59981.0,75.7271,75.7271,75.5571,75.5665,59981.0
2024-04-10 15:30:00,79.98,79.99,79.76,79.86,41704.0,75.5571,75.5665,75.3492,75.4437,41704.0
2024-04-10 15:35:00,79.86,79.99,79.81,79.89,41973.0,75.4437,75.5665,75.3965,75.4721,41973.0
2024-04-10 15:40:00,79.9,80.2,79.89,80.16,52915.0,75.4815,75.7649,75.4721,75.7271,52915.0
2024-04-10 15:45:00,80.16,80.43,80.15,80.3,75354.0,75.7271,75.9822,75.7177,75.8594,75354.0
2024-04-10 15:50:00,80.32,80.32,80.02,80.09,103653.0,75.8783,75.8783,75.5949,75.661,103653.0
2024-04-10 15:55:00,80.1,80.15,79.86,79.87,320980.0,75.6704,75.7177,75.4437,75.4532,320980.0
2024-04-11 09:30:00,80.37,80.75,80.31,80.66,52846.0,75.9255,76.2845,75.8688,76.1995,52846.0
2024-04-11 09:35:00,80.59,80.78,80.46,80.5,13141.0,76.1333,76.3128,76.0105,76.0483,13141.0
2024-04-11 09:40:00,80.5,80.84,80.48,80.59,13730.0,76.0483,76.3695,76.0294,76.1333,13730.0
2024-04-11 09:45:00,80.57,80.57,80.19,80.23,9164.0,76.1144,76.1144,75.7555,75.7932,9164.0
2024-04-11 09:50:00,80.25,80.31,80.03,80.05,8973.0,75.8121,75.8688,75.6043,75.6232,8973.0
2024-04-11 09:55:00,80.01,80.13,79.77,79.96,41141.0,75.5854,75.6988,75.3587,75.5382,41141.0
2024-04-11 10:00:00,79.94,80.01,79.62,79.66,22823.0,75.5193,75.5854,75.217,75.2548,22823.0
2024-04-11 10:05:00,79.68,79.74,79.43,79.59,13859.0,75.2737,75.3303,75.0375,75.1886,13859.0
2024-04-11 10:10:00,79.64,79.73,79.56,79.71,7745.0,75.2359,75.3209,75.1603,75.302,7745.0
2024-04-11 10:15:00,79.71,79.71,79.27,79.27,17281.0,75.302,75.302,74.8863,74.8863,17281.0
2024-04-11 10:20:00,79.36,79.37,79.14,79.25,26539.0,74.9714,74.9808,74.7635,74.8674,26539.0
2024-04-11 10:25:00,79.28,79.3,79.12,79.19,25965.0,74.8958,74.9147,74.7446,74.8108,25965.0
2024-04-11 10:30:00,79.15,79.35,79.04,79.07,30839.0,74.773,74.9619,74.6691,74.6974,30839.0
2024-04-11 10:35:00,79.06,79.2,79.03,79.2,11143.0,74.688,74.8202,74.6596,74.8202,11143.0
2024-04-11 10:40:00,79.16,79.19,79.05,79.13,19494.0,74.7824,74.8108,74.6785,74.7541,19494.0
2024-04-11 10:45:00,79.15,79.34,79.12,79.25,14120.0,74.773,74.9525,74.7446,74.8674,14120.0
2024-04-11 10:50:00,79.28,79.29,79.14,79.19,10358.0,74.8958,74.9052,74.7635,74.8108,10358.0
2024-04-11 10:55:00,79.19,79.25,79.15,79.23,9655.0,74.8108,74.8674,74.773,74.8486,9655.0
2024-04-11 11:00:00,79.2,79.36,79.19,79.25,8798.0,74.8202,74.9714,74.8108,74.8674,8798.0
2024-04-11 11:05:00,79.23,79.23,79.11,79.17,10939.0,74.8486,74.8486,74.7352,74.7919,10939.0
2024-04-11 11:10:00,79.15,79.19,79.03,79.05,17348.0,74.773,74.8108,74.6596,74.6785,17348.0
2024-04-11 11:15:00,79.05,79.16,79.03,79.06,21458.0,74.6785,74.7824,74.6596,74.688,21458.0
2024-04-11 11:20:00,79.08,79.29,79.06,79.19,11808.0,74.7068,74.9052,74.688,74.8108,11808.0
2024-04-11 11:25:00,79.15,79.26,79.11,79.14,18754.0,74.773,74.8769,74.7352,74.7635,18754.0
2024-04-11 11:30:00,79.15,79.37,79.14,79.27,16843.0,74.773,74.9808,74.7635,74.8863,16843.0
2024-04-11 11:35:00,79.27,79.33,79.19,79.23,12570.0,74.8863,74.943,74.8108,74.8486,12570.0
2024-04-11 11:40:00,79.26,79.32,79.19,79.21,9505.0,74.8769,74.9336,74.8108,74.8297,9505.0
2024-04-11 11:45:00,79.23,79.31,79.22,79.28,6472.0,74.8486,74.9241,74.8391,74.8958,6472.0
2024-04-11 11:50:00,79.28,79.37,79.26,79.36,8510.0,74.8958,74.9808,74.8769,74.9714,8510.0
2024-04-11 11:55:00,79.38,79.38,79.3,79.32,14632.0,74.9903,74.9903,74.9147,74.9336,14632.0
2024-04-11 12:00:00,79.33,79.39,79.29,79.34,5644.0,74.943,74.9997,74.9052,74.9525,5644.0
2024-04-11 12:05:00,79.34,79.37,79.25,79.26,5539.0,74.9525,74.9808,74.8674,74.8769,5539.0
2024-04-11 12:10:00,79.28,79.29,79.21,79.26,7887.0,74.8958,74.9052,74.8297,74.8769,7887.0
2024-04-11 12:15:00,79.26,79.3,79.22,79.29,11538.0,74.8769,74.9147,74.8391,74.9052,11538.0
2024-04-11 12:20:00,79.29,79.42,79.28,79.42,7922.0,74.9052,75.028,74.8958,75.028,7922.0
2024-04-11 12:25:00,79.41,79.41,79.28,79.29,18999.0,75.0186,75.0186,74.8958,74.9052,18999.0
2024-04-11 12:30:00,79.28,79.44,79.26,79.43,14541.0,74.8958,75.0469,74.8769,75.0375,14541.0
2024-04-11 12:35:00,79.44,79.46,79.33,79.34,8979.0,75.0469,75.0658,74.943,74.9525,8979.0
2024-04-11 12:40:00,79.36,79.39,79.3,79.3,5970.0,74.9714,74.9997,74.9147,74.9147,5970.0
2024-04-11 12:45:00,79.31,79.37,79.31,79.36,4763.0,74.9241,74.9808,74.9241,74.9714,4763.0
2024-04-11 12:50:00,79.37,79.48,79.37,79.39,8198.0,74.9808,75.0847,74.9808,74.9997,8198.0
2024-04-11 12:55:00,79.39,79.47,79.39,79.41,11968.0,74.9997,75.0753,74.9997,75.0186,11968.0
2024-04-11 13:00:00,79.39,79.62,79.36,79.57,9176.0,74.9997,75.217,74.9714,75.1697,9176.0
2024-04-11 13:05:00,79.6,79.73,79.57,79.67,4796.0,75.1981,75.3209,75.1697,75.2642,4796.0
2024-04-11 13:10:00,79.64,79.67,79.6,79.64,4928.0,75.2359,75.2642,75.1981,75.2359,4928.0
2024-04-11 13:15:00,79.66,79.72,79.64,79.72,5804.0,75.2548,75.3115,75.2359,75.3115,5804.0
2024-04-11 13:20:00,79.72,79.78,79.65,79.65,8069.0,75.3115,75.3681,75.2453,75.2453,8069.0
2024-04-11 13:25:00,79.67,79.73,79.64,79.65,5343.0,75.2642,75.3209,75.2359,75.2453,5343.0
2024-04-11 13:30:00,79.66,79.68,79.58,79.58,7342.0,75.2548,75.2737,75.1792,75.1792,7342.0
2024-04-11 13:35:00,79.57,79.61,79.52,79.53,8970.0,75.1697,75.2075,75.1225,75.132,8970.0
2024-04-11 13:40:00,79.53,79.55,79.45,79.46,8051.0,75.132,75.1509,75.0564,75.0658,8051.0
2024-04-11 13:45:00,79.47,79.52,79.42,79.52,7513.0,75.0753,75.1225,75.028,75.1225,7513.0
2024-04-11 13:50:00,79.51,79.69,79.5,79.68,11195.0,75.1131,75.2831,75.1036,75.2737,11195.0
2024-04-11 13:55:00,79.67,79.72,79.63,79.71,20942.0,75.2642,75.3115,75.2264,75.302,20942.0
2024-04-11 14:00:00,79.72,79.95,79.72,79.95,33685.0,75.3115,75.5287,75.3115,75.5287,33685.0
2024-04-11 14:05:00,79.95,80.12,79.95,80.09,15719.0,75.5287,75.6893,75.5287,75.661,15719.0
2024-04-11 14:10:00,80.12,80.13,79.92,79.98,15726.0,75.6893,75.6988,75.5004,75.5571,15726.0
2024-04-11 14:15:00,79.99,80.12,79.98,80.12,14998.0,75.5665,75.6893,75.5571,75.6893,14998.0
2024-04-11 14:20:00,80.11,80.12,79.97,80.03,18233.0,75.6799,75.6893,75.5476,75.6043,18233.0
2024-04-11 14:25:00,80.03,80.06,79.97,80.03,11163.0,75.6043,75.6327,75.5476,75.6043,11163.0
2024-04-11 14:30:00,80.04,80.09,80.02,80.08,11060.0,75.6138,75.661,75.5949,75.6515,11060.0
2024-04-11 14:35:00,80.09,80.09,79.98,80.05,11434.0,75.661,75.661,75.5571,75.6232,11434.0
2024-04-11 14:40:00,80.06,80.09,80.02,80.06,9630.0,75.6327,75.661,75.5949,75.6327,9630.0
2024-04-11 14:45:00,80.06,80.08,79.95,80.0,6898.0,75.6327,75.6515,75.5287,75.576,6898.0
2024-04-11 14:50:00,80.0,80.05,79.93,79.93,11385.0,75.576,75.6232,75.5098,75.5098,11385.0
2024-04-11 14:55:00,79.94,80.05,79.94,79.97,8475.0,75.5193,75.6232,75.5193,75.5476,8475.0
2024-04-11 15:00:00,79.97,80.0,79.91,79.92,7804.0,75.5476,75.576,75.4909,75.5004,7804.0
2024-04-11 15:05:00,79.94,80.05,79.93,80.01,10745.0,75.5193,75.6232,75.5098,75.5854,10745.0
2024-04-11 15:10:00,80.01,80.06,79.99,80.02,18537.0,75.5854,75.6327,75.5665,75.5949,18537.0
2024-04-11 15:15:00,80.03,80.05,79.99,80.01,9571.0,75.6043,75.6232,75.5665,75.5854,9571.0
2024-04-11 15:20:00,80.02,80.1,80.0,80.0,11022.0,75.5949,75.6704,75.576,75.576,11022.0
2024-04-11 15:25:00,80.0,80.08,79.99,80.05,20420.0,75.576,75.6515,75.5665,75.6232,20420.0
2024-04-11 15:30:00,80.06,80.1,79.94,80.04,56096.0,75.6327,75.6704,75.5193,75.6138,56096.0
2024-04-11 15:35:00,80.05,80.05,79.97,79.98,22808.0,75.6232,75.6232,75.5476,75.5571,22808.0
2024-04-11 15:40:00,79.98,80.08,79.98,80.05,29225.0,75.5571,75.6515,75.5571,75.6232,29225.0
2024-04-11 15:45:00,80.04,80.09,79.97,80.01,36049.0,75.6138,75.661,75.5476,75.5854,36049.0
2024-04-11 15:50:00,80.0,80.0,79.74,79.96,78601.0,75.576,75.576,75.3303,75.5382,78601.0
2024-04-11 15:55:00,79.97,80.26,79.93,80.01,217663.0,75.5476,75.8216,75.5098,75.5854,217663.0
2024-04-12 09:30:00,79.0,79.15,78.66,78.95,62435.0,74.6313,74.773,74.3101,74.584,62435.0
2024-04-12 09:35:00,78.91,78.91,78.67,78.79,6160.0,74.5462,74.5462,74.3195,74.4329,6160.0
2024-04-12 09:40:00,78.75,78.75,78.57,78.62,9033.0,74.3951,74.3951,74.225,74.2723,9033.0
2024-04-12 09:45:00,78.62,78.65,78.32,78.35,38061.0,74.2723,74.3006,73.9889,74.0172,38061.0
2024-04-12 09:50:00,78.39,78.46,78.01,78.06,23823.0,74.055,74.1211,73.696,73.7433,23823.0
2024-04-12 09:55:00,78.01,78.04,77.83,77.94,33955.0,73.696,73.7244,73.526,73.6299,33955.0
2024-04-12 10:00:00,77.89,77.89,77.5,77.55,30251.0,73.5827,73.5827,73.2142,73.2615,30251.0
2024-04-12 10:05:00,77.55,77.65,77.29,77.29,27874.0,73.2615,73.3559,73.0158,73.0158,27874.0
2024-04-12 10:10:00,77.29,77.31,77.11,77.19,31977.0,73.0158,73.0347,72.8458,72.9214,31977.0
2024-04-12 10:15:00,77.18,77.32,77.08,77.23,37925.0,72.9119,73.0442,72.8174,72.9592,37925.0
2024-04-12 10:20:00,77.23,77.53,77.23,77.46,23614.0,72.9592,73.2426,72.9592,73.1764,23614.0
2024-04-12 10:25:00,77.46,77.6,77.4,77.42,11046.0,73.1764,73.3087,73.1197,73.1386,11046.0
2024-04-12 10:30:00,77.42,77.53,77.38,77.47,10214.0,73.1386,73.2426,73.1009,73.1859,10214.0
2024-04-12 10:35:00,77.51,77.53,77.25,77.25,7456.0,73.2237,73.2426,72.978,72.978,7456.0
2024-04-12 10:40:00,77.25,77.35,77.25,77.31,11767.0,72.978,73.0725,72.978,73.0347,11767.0
2024-04-12 10:45:00,77.32,77.33,77.07,77.09,21220.0,73.0442,73.0536,72.808,72.8269,21220.0
2024-04-12 10:50:00,77.09,77.19,77.01,77.16,40275.0,72.8269,72.9214,72.7513,72.893,40275.0
2024-04-12 10:55:00,77.17,77.34,77.17,77.31,41376.0,72.9025,73.0631,72.9025,73.0347,41376.0
2024-04-12 11:00:00,77.35,77.6,77.35,77.47,15199.0,73.0725,73.3087,73.0725,73.1859,15199.0
2024-04-12 11:05:00,77.47,77.5,77.34,77.39,17316.0,73.1859,73.2142,73.0631,73.1103,17316.0
2024-04-12 11:10:00,77.41,77.48,77.39,77.43,17336.0,73.1292,73.1953,73.1103,73.1481,17336.0
2024-04-12 11:15:00,77.42,77.61,77.37,77.61,19111.0,73.1386,73.3181,73.0914,73.3181,19111.0
2024-04-12 11:20:00,77.61,77.75,77.6,77.75,8922.0,73.3181,73.4504,73.3087,73.4504,8922.0
2024-04-12 11:25:00,77.75,77.86,77.71,77.83,15257.0,73.4504,73.5543,73.4126,73.526,15257.0
2024-04-12 11:30:00,77.84,78.04,77.78,78.04,25595.0,73.5354,73.7244,73.4787,73.7244,25595.0
2024-04-12 11:35:00,78.0,78.01,77.87,77.98,19226.0,73.6866,73.696,73.5638,73.6677,19226.0
2024-04-12 11:40:00,77.97,78.12,77.97,78.06,16254.0,73.6582,73.7999,73.6582,73.7433,16254.0
2024-04-12 11:45:00,78.06,78.06,77.87,77.95,15515.0,73.7433,73.7433,73.5638,73.6393,15515.0
2024-04-12 11:50:00,77.97,78.04,77.86,77.87,15209.0,73.6582,73.7244,73.5543,73.5638,15209.0
2024-04-12 11:55:00,77.84,77.91,77.84,77.91,23729.0,73.5354,73.6015,73.5354,73.6015,23729.0
2024-04-12 12:00:00,77.9,78.09,77.89,78.09,14118.0,73.5921,73.7716,73.5827,73.7716,14118.0
2024-04-12 12:05:00,78.06,78.31,78.06,78.27,12173.0,73.7433,73.9794,73.7433,73.9416,12173.0
2024-04-12 12:10:00,78.26,78.33,78.21,78.33,7140.0,73.9322,73.9983,73.885,73.9983,7140.0
2024-04-12 12:15:00,78.32,78.32,78.07,78.09,9580.0,73.9889,73.9889,73.7527,73.7716,9580.0
2024-04-12 12:20:00,78.09,78.21,78.05,78.2,7121.0,73.7716,73.885,73.7338,73.8755,7121.0
2024-04-12 12:25:00,78.19,78.27,78.17,78.25,26162.0,73.8661,73.9416,73.8472,73.9227,26162.0
2024-04-12 12:30:00,78.25,78.26,78.15,78.23,7719.0,73.9227,73.9322,73.8283,73.9039,7719.0
2024-04-12 12:35:00,78.24,78.26,78.07,78.09,7646.0,73.9133,73.9322,73.7527,73.7716,7646.0
2024-04-12 12:40:00,78.09,78.28,78.04,78.27,34052.0,73.7716,73.9511,73.7244,73.9416,34052.0
2024-04-12 12:45:00,78.27,78.33,78.22,78.25,12371.0,73.9416,73.9983,73.8944,73.9227,12371.0
2024-04-12 12:50:00,78.28,78.35,78.27,78.31,6654.0,73.9511,74.0172,73.9416,73.9794,6654.0
2024-04-12 12:55:00,78.3,78.31,78.2,78.21,10484.0,73.97,73.9794,73.8755,73.885,10484.0
2024-04-12 13:00:00,78.2,78.27,78.11,78.21,43951.0,73.8755,73.9416,73.7905,73.885,43951.0
2024-04-12 13:05:00,78.23,78.26,78.15,78.2,9467.0,73.9039,73.9322,73.8283,73.8755,9467.0
2024-04-12 13:10:00,78.2,78.31,78.19,78.31,7473.0,73.8755,73.9794,73.8661,73.9794,7473.0
2024-04-12 13:15:00,78.3,78.37,78.27,78.3,9708.0,73.97,74.0361,73.9416,73.97,9708.0
2024-04-12 13:20:00,78.27,78.28,78.2,78.23,5958.0,73.9416,73.9511,73.8755,73.9039,5958.0
2024-04-12 13:25:00,78.23,78.25,78.16,78.19,13836.0,73.9039,73.9227,73.8377,73.8661,13836.0
2024-04-12 13:30:00,78.18,78.2,78.15,78.17,12639.0,73.8566,73.8755,73.8283,73.8472,12639.0
2024-04-12 13:35:00,78.17,78.2,78.08,78.2,57991.0,73.8472,73.8755,73.7621,73.8755,57991.0
2024-04-12 13:40:00,78.19,78.43,78.19,78.38,9857.0,73.8661,74.0928,73.8661,74.0456,9857.0
2024-04-12 13:45:00,78.4,78.53,78.36,78.49,12253.0,74.0644,74.1873,74.0267,74.1495,12253.0
2024-04-12 13:50:00,78.5,78.51,78.34,78.34,7192.0,74.1589,74.1684,74.0078,74.0078,7192.0
2024-04-12 13:55:00,78.36,78.42,78.35,78.36,6131.0,74.0267,74.0833,74.0172,74.0267,6131.0
2024-04-12 14:00:00,78.35,78.44,78.33,78.42,11987.0,74.0172,74.1022,73.9983,74.0833,11987.0
2024-04-12 14:05:00,78.41,78.56,78.39,78.51,8337.0,74.0739,74.2156,74.055,74.1684,8337.0
2024-04-12 14:10:00,78.52,78.58,78.4,78.42,7921.0,74.1778,74.2345,74.0644,74.0833,7921.0
2024-04-12 14:15:00,78.41,78.45,78.39,78.39,5534.0,74.0739,74.1117,74.055,74.055,5534.0
2024-04-12 14:20:00,78.42,78.44,78.36,78.39,8399.0,74.0833,74.1022,74.0267,74.055,8399.0
2024-04-12 14:25:00,78.39,78.44,78.36,78.42,8186.0,74.055,74.1022,74.0267,74.0833,8186.0
2024-04-12 14:30:00,78.41,78.42,78.27,78.32,15947.0,74.0739,74.0833,73.9416,73.9889,15947.0
2024-04-12 14:35:00,78.32,78.33,78.24,78.26,8397.0,73.9889,73.9983,73.9133,73.9322,8397.0
2024-04-12 14:40:00,78.25,78.37,78.25,78.31,33254.0,73.9227,74.0361,73.9227,73.9794,33254.0
2024-04-12 14:45:00,78.32,78.35,78.29,78.32,10260.0,73.9889,74.0172,73.9605,73.9889,10260.0
2024-04-12 14:50:00,78.32,78.38,78.32,78.32,12674.0,73.9889,74.0456,73.9889,73.9889,12674.0
2024-04-12 14:55:00,78.31,78.32,78.22,78.22,13031.0,73.9794,73.9889,73.8944,73.8944,13031.0
2024-04-12 15:00:00,78.21,78.28,78.14,78.28,23118.0,73.885,73.9511,73.8188,73.9511,23118.0
2024-04-12 15:05:00,78.28,78.36,78.16,78.19,14589.0,73.9511,74.0267,73.8377,73.8661,14589.0
2024-04-12 15:10:00,78.19,78.25,78.15,78.15,11919.0,73.8661,73.9227,73.8283,73.8283,11919.0
2024-04-12 15:15:00,78.12,78.2,78.09,78.19,13804.0,73.7999,73.8755,73.7716,73.8661,13804.0
2024-04-12 15:20:00,78.17,78.24,78.11,78.12,23979.0,73.8472,73.9133,73.7905,73.7999,23979.0
2024-04-12 15:25:00,78.12,78.19,78.09,78.12,14291.0,73.7999,73.8661,73.7716,73.7999,14291.0
2024-04-12 15:30:00,78.13,78.14,78.05,78.07,35954.0,73.8094,73.8188,73.7338,73.7527,35954.0
2024-04-12 15:35:00,78.09,78.11,78.01,78.07,19939.0,73.7716,73.7905,73.696,73.7527,19939.0
2024-04-12 15:40:00,78.05,78.23,78.05,78.21,21804.0,73.7338,73.9039,73.7338,73.885,21804.0
2024-04-12 15:45:00,78.22,78.29,78.12,78.29,31564.0,73.8944,73.9605,73.7999,73.9605,31564.0
2024-04-12 15:50:00,78.29,78.29,77.96,78.03,85813.0,73.9605,73.9605,73.6488,73.7149,85813.0
2024-04-12 15:55:00,78.04,78.11,77.97,77.99,154164.0,73.7244,73.7905,73.6582,73.6771,154164.0
2024-04-15 09:30:00,78.85,79.58,78.85,79.4,114231.0,74.4896,75.1792,74.4896,75.0091,114231.0
2024-04-15 09:35:00,79.23,79.32,78.66,78.86,32503.0,74.8486,74.9336,74.3101,74.499,32503.0
2024-04-15 09:40:00,78.85,78.87,78.58,78.68,30872.0,74.4896,74.5085,74.2345,74.329,30872.0
2024-04-15 09:45:00,78.69,78.71,78.51,78.56,37211.0,74.3384,74.3573,74.1684,74.2156,37211.0
2024-04-15 09:50:00,78.56,78.59,78.27,78.28,36836.0,74.2156,74.2439,73.9416,73.9511,36836.0
2024-04-15 09:55:00,78.3,78.3,78.11,78.27,19767.0,73.97,73.97,73.7905,73.9416,19767.0
2024-04-15 10:00:00,78.29,78.33,78.14,78.29,26662.0,73.9605,73.9983,73.8188,73.9605,26662.0
2024-04-15 10:05:00,78.31,78.42,77.93,77.96,31266.0,73.9794,74.0833,73.6204,73.6488,31266.0
2024-04-15 10:10:00,77.93,77.93,77.55,77.55,36763.0,73.6204,73.6204,73.2615,73.2615,36763.0
2024-04-15 10:15:00,77.55,77.87,77.55,77.73,40183.0,73.2615,73.5638,73.2615,73.4315,40183.0
2024-04-15 10:20:00,77.74,77.91,77.7,77.86,40246.0,73.4409,73.6015,73.4032,73.5543,40246.0
2024-04-15 10:25:00,77.85,77.95,77.62,77.68,26914.0,73.5449,73.6393,73.3276,73.3843,26914.0
2024-04-15 10:30:00,77.65,77.82,77.61,77.76,22505.0,73.3559,73.5165,73.3181,73.4598,22505.0
2024-04-15 10:35:00,77.74,77.88,77.52,77.54,18531.0,73.4409,73.5732,73.2331,73.252,18531.0
2024-04-15 10:40:00,77.55,77.71,77.46,77.54,35597.0,73.2615,73.4126,73.1764,73.252,35597.0
2024-04-15 10:45:00,77.54,77.54,77.37,77.39,83521.0,73.252,73.252,73.0914,73.1103,83521.0
2024-04-15 10:50:00,77.39,77.4,77.26,77.28,17845.0,73.1103,73.1197,72.9875,73.0064,17845.0
2024-04-15 10:55:00,77.26,77.3,77.1,77.14,22342.0,72.9875,73.0253,72.8363,72.8741,22342.0
2024-04-15 11:00:00,77.12,77.13,76.94,76.98,28321.0,72.8552,72.8647,72.6852,72.723,28321.0
2024-04-15 11:05:00,76.97,77.03,76.91,76.93,19332.0,72.7135,72.7702,72.6568,72.6757,19332.0
2024-04-15 11:10:00,76.94,77.02,76.92,76.95,34738.0,72.6852,72.7608,72.6663,72.6946,34738.0
2024-04-15 11:15:00,76.93,76.98,76.83,76.91,31943.0,72.6757,72.723,72.5813,72.6568,31943.0
2024-04-15 11:20:00,76.92,76.96,76.84,76.96,20589.0,72.6663,72.7041,72.5907,72.7041,20589.0
2024-04-15 11:25:00,76.94,77.08,76.9,77.06,17869.0,72.6852,72.8174,72.6474,72.7986,17869.0
2024-04-15 11:30:00,77.08,77.23,77.01,77.23,16197.0,72.8174,72.9592,72.7513,72.9592,16197.0
2024-04-15 11:35:00,77.19,77.29,77.16,77.26,17465.0,72.9214,73.0158,72.893,72.9875,17465.0
2024-04-15 11:40:00,77.26,77.44,77.25,77.42,17155.0,72.9875,73.1575,72.978,73.1386,17155.0
2024-04-15 11:45:00,77.43,77.5,77.31,77.33,13506.0,73.1481,73.2142,73.0347,73.0536,13506.0
2024-04-15 11:50:00,77.34,77.4,77.31,77.31,8688.0,73.0631,73.1197,73.0347,73.0347,8688.0
2024-04-15 11:55:00,77.31,77.33,77.16,77.16,13683.0,73.0347,73.0536,72.893,72.893,13683.0
2024-04-15 12:00:00,77.16,77.32,77.15,77.32,11507.0,72.893,73.0442,72.8836,73.0442,11507.0
2024-04-15 12:05:00,77.3,77.34,77.23,77.33,13513.0,73.0253,73.0631,72.9592,73.0536,13513.0
2024-04-15 12:10:00,77.34,77.35,77.28,77.33,7990.0,73.0631,73.0725,73.0064,73.0536,7990.0
2024-04-15 12:15:00,77.31,77.34,77.21,77.23,16111.0,73.0347,73.0631,72.9403,72.9592,16111.0
2024-04-15 12:20:00,77.21,77.24,77.14,77.14,19021.0,72.9403,72.9686,72.8741,72.8741,19021.0
2024-04-15 12:25:00,77.14,77.14,76.98,77.06,23109.0,72.8741,72.8741,72.723,72.7986,23109.0
2024-04-15 12:30:00,77.04,77.13,77.03,77.1,9814.0,72.7797,72.8647,72.7702,72.8363,9814.0
2024-04-15 12:35:00,77.12,77.17,77.08,77.17,7874.0,72.8552,72.9025,72.8174,72.9025,7874.0
2024-04-15 12:40:00,77.18,77.21,77.06,77.1,6075.0,72.9119,72.9403,72.7986,72.8363,6075.0
2024-04-15 12:45:00,77.1,77.1,76.99,77.0,5757.0,72.8363,72.8363,72.7324,72.7419,5757.0
2024-04-15 12:50:00,77.0,77.06,76.99,77.04,3599.0,72.7419,72.7986,72.7324,72.7797,3599.0
2024-04-15 12:55:00,77.06,77.1,77.0,77.06,6556.0,72.7986,72.8363,72.7419,72.7986,6556.0
2024-04-15 13:00:00,77.05,77.07,77.0,77.03,5765.0,72.7891,72.808,72.7419,72.7702,5765.0
2024-04-15 13:05:00,77.02,77.13,77.02,77.1,7755.0,72.7608,72.8647,72.7608,72.8363,7755.0
2024-04-15 13:10:00,77.11,77.11,76.98,76.99,9683.0,72.8458,72.8458,72.723,72.7324,9683.0
2024-04-15 13:15:00,77.01,77.04,76.91,76.91,9640.0,72.7513,72.7797,72.6568,72.6568,9640.0
2024-04-15 13:20:00,76.91,76.96,76.86,76.95,10037.0,72.6568,72.7041,72.6096,72.6946,10037.0
2024-04-15 13:25:00,76.95,76.95,76.83,76.86,18554.0,72.6946,72.6946,72.5813,72.6096,18554.0
2024-04-15 13:30:00,76.86,76.99,76.72,76.98,7717.0,72.6096,72.7324,72.4774,72.723,7717.0
2024-04-15 13:35:00,76.97,77.06,76.91,76.93,6977.0,72.7135,72.7986,72.6568,72.6757,6977.0
2024-04-15 13:40:00,76.93,77.05,76.9,76.99,8183.0,72.6757,72.7891,72.6474,72.7324,8183.0
2024-04-15 13:45:00,76.97,77.02,76.92,76.96,10062.0,72.7135,72.7608,72.6663,72.7041,10062.0
2024-04-15 13:50:00,76.95,77.02,76.85,77.02,5925.0,72.6946,72.7608,72.6002,72.7608,5925.0
2024-04-15 13:55:00,77.0,77.02,76.91,76.94,14949.0,72.7419,72.7608,72.6568,72.6852,14949.0
2024-04-15 14:00:00,76.95,76.95,76.82,76.86,9023.0,72.6946,72.6946,72.5718,72.6096,9023.0
2024-04-15 14:05:00,76.87,76.88,76.75,76.84,12221.0,72.6191,72.6285,72.5057,72.5907,12221.0
2024-04-15 14:10:00,76.84,76.85,76.62,76.62,11617.0,72.5907,72.6002,72.3829,72.3829,11617.0
2024-04-15 14:15:00,76.63,76.66,76.56,76.62,15762.0,72.3923,72.4207,72.3262,72.3829,15762.0
2024-04-15 14:20:00,76.61,76.62,76.4,76.41,12786.0,72.3734,72.3829,72.1751,72.1845,12786.0
2024-04-15 14:25:00,76.43,76.5,76.36,76.38,18646.0,72.2034,72.2695,72.1373,72.1562,18646.0
2024-04-15 14:30:00,76.38,76.58,76.37,76.55,14663.0,72.1562,72.3451,72.1467,72.3168,14663.0
2024-04-15 14:35:00,76.56,76.63,76.48,76.5,7842.0,72.3262,72.3923,72.2506,72.2695,7842.0
2024-04-15 14:40:00,76.51,76.54,76.43,76.45,10470.0,72.279,72.3073,72.2034,72.2223,10470.0
2024-04-15 14:45:00,76.44,76.48,76.38,76.42,8746.0,72.2128,72.2506,72.1562,72.1939,8746.0
2024-04-15 14:50:00,76.41,76.46,76.39,76.42,12418.0,72.1845,72.2317,72.1656,72.1939,12418.0
2024-04-15 14:55:00,76.43,76.62,76.43,76.48,13947.0,72.2034,72.3829,72.2034,72.2506,13947.0
2024-04-15 15:00:00,76.48,76.52,76.39,76.43,16163.0,72.2506,72.2884,72.1656,72.2034,16163.0
2024-04-15 15:05:00,76.41,76.45,76.37,76.44,13156.0,72.1845,72.2223,72.1467,72.2128,13156.0
2024-04-15 15:10:00,76.43,76.43,76.22,76.25,23533.0,72.2034,72.2034,72.005,72.0333,23533.0
2024-04-15 15:15:00,76.25,76.25,76.13,76.18,16596.0,72.0333,72.0333,71.92,71.9672,16596.0
2024-04-15 15:20:00,76.18,76.31,76.14,76.28,15461.0,71.9672,72.09,71.9294,72.0617,15461.0
2024-04-15 15:25:00,76.28,76.33,76.23,76.26,13787.0,72.0617,72.1089,72.0145,72.0428,13787.0
2024-04-15 15:30:00,76.28,76.49,76.26,76.46,19460.0,72.0617,72.2601,72.0428,72.2317,19460.0
2024-04-15 15:35:00,76.46,76.47,76.22,76.26,33084.0,72.2317,72.2412,72.005,72.0428,33084.0
2024-04-15 15:40:00,76.25,76.26,76.05,76.09,32318.0,72.0333,72.0428,71.8444,71.8822,32318.0
2024-04-15 15:45:00,76.09,76.27,76.08,76.25,43867.0,71.8822,72.0522,71.8727,72.0333,43867.0
2024-04-15 15:50:00,76.23,76.29,76.14,76.27,79628.0,72.0145,72.0711,71.9294,72.0522,79628.0
2024-04-15 15:55:00,76.27,76.35,76.21,76.29,171387.0,72.0522,72.1278,71.9956,72.0711,171387.0
2024-04-16 09:30:00,75.99,76.42,75.85,76.09,33333.0,71.7877,72.1939,71.6555,71.8822,33333.0
2024-04-16 09:35:00,76.14,76.22,75.96,76.06,18889.0,71.9294,72.005,71.7594,71.8539,18889.0
2024-04-16 09:40:00,76.04,76.08,75.77,75.77,7488.0,71.835,71.8727,71.5799,71.5799,7488.0
2024-04-16 09:45:00,75.77,75.9,75.7,75.81,8032.0,71.5799,71.7027,71.5138,71.6177,8032.0
2024-04-16 09:50:00,75.82,75.98,75.71,75.91,8231.0,71.6271,71.7783,71.5232,71.7121,8231.0
2024-04-16 09:55:00,75.9,76.03,75.85,75.94,18384.0,71.7027,71.8255,71.6555,71.7405,18384.0
2024-04-16 10:00:00,75.93,75.99,75.84,75.99,26490.0,71.731,71.7877,71.646,71.7877,26490.0
2024-04-16 10:05:00,75.97,75.97,75.86,75.87,7138.0,71.7688,71.7688,71.6649,71.6744,7138.0
2024-04-16 10:10:00,75.85,76.12,75.85,76.12,23495.0,71.6555,71.9105,71.6555,71.9105,23495.0
2024-04-16 10:15:00,76.1,76.34,76.05,76.23,18269.0,71.8916,72.1184,71.8444,72.0145,18269.0
2024-04-16 10:20:00,76.26,76.26,76.07,76.07,8787.0,72.0428,72.0428,71.8633,71.8633,8787.0
2024-04-16 10:25:00,76.06,76.07,75.94,76.06,16235.0,71.8539,71.8633,71.7405,71.8539,16235.0
2024-04-16 10:30:00,76.04,76.1,75.98,76.03,18297.0,71.835,71.8916,71.7783,71.8255,18297.0
2024-04-16 10:35:00,76.03,76.08,75.93,75.96,11110.0,71.8255,71.8727,71.731,71.7594,11110.0
2024-04-16 10:40:00,75.98,76.15,75.95,76.15,24093.0,71.7783,71.9389,71.7499,71.9389,24093.0
2024-04-16 10:45:00,76.13,76.25,76.09,76.09,18317.0,71.92,72.0333,71.8822,71.8822,18317.0
2024-04-16 10:50:00,76.08,76.18,75.86,76.17,19928.0,71.8727,71.9672,71.6649,71.9578,19928.0
2024-04-16 10:55:00,76.19,76.31,76.14,76.31,28374.0,71.9767,72.09,71.9294,72.09,28374.0
2024-04-16 11:00:00,76.31,76.32,76.17,76.31,17569.0,72.09,72.0995,71.9578,72.09,17569.0
2024-04-16 11:05:00,76.27,76.28,76.08,76.14,9966.0,72.0522,72.0617,71.8727,71.9294,9966.0
2024-04-16 11:10:00,76.17,76.22,76.05,76.05,11710.0,71.9578,72.005,71.8444,71.8444,11710.0
2024-04-16 11:15:00,76.04,76.08,75.97,75.97,22275.0,71.835,71.8727,71.7688,71.7688,22275.0
2024-04-16 11:20:00,75.97,76.02,75.9,75.99,16335.0,71.7688,71.8161,71.7027,71.7877,16335.0
2024-04-16 11:25:00,76.02,76.02,75.86,75.9,13894.0,71.8161,71.8161,71.6649,71.7027,13894.0
2024-04-16 11:30:00,75.89,75.91,75.8,75.81,18151.0,71.6933,71.7121,71.6082,71.6177,18151.0
2024-04-16 11:35:00,75.83,75.95,75.83,75.91,11374.0,71.6366,71.7499,71.6366,71.7121,11374.0
2024-04-16 11:40:00,75.9,76.05,75.9,75.98,10568.0,71.7027,71.8444,71.7027,71.7783,10568.0
2024-04-16 11:45:00,75.95,75.95,75.78,75.78,21868.0,71.7499,71.7499,71.5893,71.5893,21868.0
2024-04-16 11:50:00,75.78,76.07,75.78,76.07,14916.0,71.5893,71.8633,71.5893,71.8633,14916.0
2024-04-16 11:55:00,76.04,76.17,75.86,75.86,17932.0,71.835,71.9578,71.6649,71.6649,17932.0
2024-04-16 12:00:00,75.82,75.88,75.77,75.87,15912.0,71.6271,71.6838,71.5799,71.6744,15912.0
2024-04-16 12:05:00,75.84,76.1,75.81,75.92,48487.0,71.646,71.8916,71.6177,71.7216,48487.0
2024-04-16 12:10:00,75.92,75.97,75.88,75.91,9849.0,71.7216,71.7688,71.6838,71.7121,9849.0
2024-04-16 12:15:00,75.9,75.96,75.89,75.9,7809.0,71.7027,71.7594,71.6933,71.7027,7809.0
2024-04-16 12:20:00,75.91,76.12,75.9,76.06,33410.0,71.7121,71.9105,71.7027,71.8539,33410.0
2024-04-16 12:25:00,76.09,76.09,75.94,75.99,19116.0,71.8822,71.8822,71.7405,71.7877,19116.0
2024-04-16 12:30:00,75.94,75.99,75.89,75.91,11663.0,71.7405,71.7877,71.6933,71.7121,11663.0
2024-04-16 12:35:00,75.9,75.92,75.85,75.87,7714.0,71.7027,71.7216,71.6555,71.6744,7714.0
2024-04-16 12:40:00,75.86,75.88,75.77,75.77,8875.0,71.6649,71.6838,71.5799,71.5799,8875.0
2024-04-16 12:45:00,75.79,75.81,75.66,75.78,16449.0,71.5988,71.6177,71.476,71.5893,16449.0
2024-04-16 12:50:00,75.76,75.76,75.67,75.69,9707.0,71.5704,71.5704,71.4854,71.5043,9707.0
2024-04-16 12:55:00,75.69,75.7,75.59,75.68,11997.0,71.5043,71.5138,71.4098,71.4949,11997.0
2024-04-16 13:00:00,75.68,75.69,75.53,75.56,12732.0,71.4949,71.5043,71.3532,71.3815,12732.0
2024-04-16 13:05:00,75.56,75.64,75.52,75.62,52283.0,71.3815,71.4571,71.3437,71.4382,52283.0
2024-04-16 13:10:00,75.6,75.71,75.55,75.67,90933.0,71.4193,71.5232,71.3721,71.4854,90933.0
2024-04-16 13:15:00,75.67,75.9,75.65,75.85,16648.0,71.4854,71.7027,71.4665,71.6555,16648.0
2024-04-16 13:20:00,75.83,75.83,75.63,75.64,16083.0,71.6366,71.6366,71.4476,71.4571,16083.0
2024-04-16 13:25:00,75.65,75.77,75.63,75.68,35812.0,71.4665,71.5799,71.4476,71.4949,35812.0
2024-04-16 13:30:00,75.66,75.67,75.34,75.56,32960.0,71.476,71.4854,71.1737,71.3815,32960.0
2024-04-16 13:35:00,75.62,75.75,75.6,75.61,5490.0,71.4382,71.561,71.4193,71.4287,5490.0
2024-04-16 13:40:00,75.64,75.76,75.51,75.59,24898.0,71.4571,71.5704,71.3343,71.4098,24898.0
2024-04-16 13:45:00,75.58,75.6,75.4,75.42,21172.0,71.4004,71.4193,71.2304,71.2492,21172.0
2024-04-16 13:50:00,75.43,75.46,75.25,75.32,17180.0,71.2587,71.287,71.0886,71.1548,17180.0
2024-04-16 13:55:00,75.35,75.36,75.26,75.29,11590.0,71.1831,71.1926,71.0981,71.1264,11590.0
2024-04-16 14:00:00,75.28,75.33,75.25,75.32,8945.0,71.117,71.1642,71.0886,71.1548,8945.0
2024-04-16 14:05:00,75.35,75.63,75.32,75.63,12415.0,71.1831,71.4476,71.1548,71.4476,12415.0
2024-04-16 14:10:00,75.57,75.64,75.36,75.36,29208.0,71.3909,71.4571,71.1926,71.1926,29208.0
2024-04-16 14:15:00,75.35,75.57,75.25,75.45,154130.0,71.1831,71.3909,71.0886,71.2776,154130.0
2024-04-16 14:20:00,75.47,75.48,75.33,75.44,43317.0,71.2965,71.3059,71.1642,71.2681,43317.0
2024-04-16 14:25:00,75.46,75.56,75.38,75.49,63943.0,71.287,71.3815,71.2115,71.3154,63943.0
2024-04-16 14:30:00,75.47,75.79,75.45,75.7,59105.0,71.2965,71.5988,71.2776,71.5138,59105.0
2024-04-16 14:35:00,75.7,75.77,75.58,75.75,177277.0,71.5138,71.5799,71.4004,71.561,177277.0
2024-04-16 14:40:00,75.75,75.83,75.66,75.67,36961.0,71.561,71.6366,71.476,71.4854,36961.0
2024-04-16 14:45:00,75.7,75.73,75.57,75.65,19795.0,71.5138,71.5421,71.3909,71.4665,19795.0
2024-04-16 14:50:00,75.66,75.85,75.59,75.78,37471.0,71.476,71.6555,71.4098,71.5893,37471.0
2024-04-16 14:55:00,75.76,75.93,75.74,75.88,52111.0,71.5704,71.731,71.5515,71.6838,52111.0
2024-04-16 15:00:00,75.87,75.92,75.78,75.84,26880.0,71.6744,71.7216,71.5893,71.646,26880.0
2024-04-16 15:05:00,75.82,75.88,75.76,75.78,22373.0,71.6271,71.6838,71.5704,71.5893,22373.0
2024-04-16 15:10:00,75.79,75.88,75.75,75.78,25772.0,71.5988,71.6838,71.561,71.5893,25772.0
2024-04-16 15:15:00,75.77,75.81,75.7,75.77,17537.0,71.5799,71.6177,71.5138,71.5799,17537.0
2024-04-16 15:20:00,75.78,75.87,75.71,75.85,26007.0,71.5893,71.6744,71.5232,71.6555,26007.0
2024-04-16 15:25:00,75.84,75.87,75.77,75.8,366001.0,71.646,71.6744,71.5799,71.6082,366001.0
2024-04-16 15:30:00,75.78,75.78,75.42,75.42,39588.0,71.5893,71.5893,71.2492,71.2492,39588.0
2024-04-16 15:35:00,75.4,75.51,75.36,75.47,41362.0,71.2304,71.3343,71.1926,71.2965,41362.0
2024-04-16 15:40:00,75.46,75.47,75.36,75.38,57267.0,71.287,71.2965,71.1926,71.2115,57267.0
2024-04-16 15:45:00,75.39,75.56,75.33,75.51,63335.0,71.2209,71.3815,71.1642,71.3343,63335.0
2024-04-16 15:50:00,75.52,75.55,75.36,75.43,61211.0,71.3437,71.3721,71.1926,71.2587,61211.0
2024-04-16 15:55:00,75.43,75.51,75.17,75.17,251535.0,71.2587,71.3343,71.0131,71.0131,251535.0
2024-04-17 09:30:00,75.75,76.06,75.69,75.78,54635.0,71.561,71.8539,71.5043,71.5893,54635.0
2024-04-17 09:35:00,75.8,75.9,75.61,75.76,20342.0,71.6082,71.7027,71.4287,71.5704,20342.0
2024-04-17 09:40:00,75.75,75.83,75.67,75.74,14676.0,71.561,71.6366,71.4854,71.5515,14676.0
2024-04-17 09:45:00,75.75,76.0,75.7,75.77,13921.0,71.561,71.7972,71.5138,71.5799,13921.0
2024-04-17 09:50:00,75.77,75.92,75.72,75.86,13078.0,71.5799,71.7216,71.5327,71.6649,13078.0
2024-04-17 09:55:00,75.77,75.81,75.57,75.57,10492.0,71.5799,71.6177,71.3909,71.3909,10492.0
2024-04-17 10:00:00,75.53,75.56,75.39,75.45,13414.0,71.3532,71.3815,71.2209,71.2776,13414.0
2024-04-17 10:05:00,75.45,75.66,75.44,75.64,11534.0,71.2776,71.476,71.2681,71.4571,11534.0
2024-04-17 10:10:00,75.63,75.66,75.44,75.48,14908.0,71.4476,71.476,71.2681,71.3059,14908.0
2024-04-17 10:15:00,75.5,75.67,75.43,75.61,12438.0,71.3248,71.4854,71.2587,71.4287,12438.0
2024-04-17 10:20:00,75.61,75.73,75.56,75.7,28292.0,71.4287,71.5421,71.3815,71.5138,28292.0
2024-04-17 10:25:00,75.7,75.84,75.69,75.8,22086.0,71.5138,71.646,71.5043,71.6082,22086.0
2024-04-17 10:30:00,75.82,75.82,75.54,75.56,10690.0,71.6271,71.6271,71.3626,71.3815,10690.0
2024-04-17 10:35:00,75.56,75.67,75.48,75.67,3651.0,71.3815,71.4854,71.3059,71.4854,3651.0
2024-04-17 10:40:00,75.68,75.77,75.65,75.72,6952.0,71.4949,71.5799,71.4665,71.5327,6952.0
2024-04-17 10:45:00,75.75,75.77,75.67,75.74,10795.0,71.561,71.5799,71.4854,71.5515,10795.0
2024-04-17 10:50:00,75.72,75.72,75.39,75.51,23077.0,71.5327,71.5327,71.2209,71.3343,23077.0
2024-04-17 10:55:00,75.55,75.63,75.55,75.62,5287.0,71.3721,71.4476,71.3721,71.4382,5287.0
2024-04-17 11:00:00,75.61,75.73,75.58,75.69,7931.0,71.4287,71.5421,71.4004,71.5043,7931.0
2024-04-17 11:05:00,75.7,75.7,75.47,75.48,6862.0,71.5138,71.5138,71.2965,71.3059,6862.0
2024-04-17 11:10:00,75.48,75.52,75.43,75.52,5914.0,71.3059,71.3437,71.2587,71.3437,5914.0
2024-04-17 11:15:00,75.52,75.52,75.35,75.37,6025.0,71.3437,71.3437,71.1831,71.202,6025.0
2024-04-17 11:20:00,75.36,75.51,75.34,75.48,17039.0,71.1926,71.3343,71.1737,71.3059,17039.0
2024-04-17 11:25:00,75.53,75.71,75.51,75.64,23427.0,71.3532,71.5232,71.3343,71.4571,23427.0
2024-04-17 11:30:00,75.63,75.63,75.4,75.43,26135.0,71.4476,71.4476,71.2304,71.2587,26135.0
2024-04-17 11:35:00,75.45,75.64,75.45,75.59,8046.0,71.2776,71.4571,71.2776,71.4098,8046.0
2024-04-17 11:40:00,75.62,75.9,75.62,75.86,9626.0,71.4382,71.7027,71.4382,71.6649,9626.0
2024-04-17 11:45:00,75.87,75.89,75.76,75.78,19322.0,71.6744,71.6933,71.5704,71.5893,19322.0
2024-04-17 11:50:00,75.77,75.91,75.71,75.87,14331.0,71.5799,71.7121,71.5232,71.6744,14331.0
2024-04-17 11:55:00,75.84,75.9,75.71,75.75,12656.0,71.646,71.7027,71.5232,71.561,12656.0
2024-04-17 12:00:00,75.7,75.72,75.58,75.6,7317.0,71.5138,71.5327,71.4004,71.4193,7317.0
2024-04-17 12:05:00,75.58,75.71,75.53,75.71,14879.0,71.4004,71.5232,71.3532,71.5232,14879.0
2024-04-17 12:10:00,75.73,75.93,75.72,75.9,17249.0,71.5421,71.731,71.5327,71.7027,17249.0
2024-04-17 12:15:00,75.9,76.0,75.88,76.0,10297.0,71.7027,71.7972,71.6838,71.7972,10297.0
2024-04-17 12:20:00,75.98,76.04,75.92,75.94,13052.0,71.7783,71.835,71.7216,71.7405,13052.0
2024-04-17 12:25:00,75.95,76.04,75.92,75.96,12110.0,71.7499,71.835,71.7216,71.7594,12110.0
2024-04-17 12:30:00,75.95,76.07,75.89,76.03,15827.0,71.7499,71.8633,71.6933,71.8255,15827.0
2024-04-17 12:35:00,76.04,76.08,75.99,76.08,10005.0,71.835,71.8727,71.7877,71.8727,10005.0
2024-04-17 12:40:00,76.08,76.11,75.99,75.99,12021.0,71.8727,71.9011,71.7877,71.7877,12021.0
2024-04-17 12:45:00,76.02,76.03,75.9,75.92,19259.0,71.8161,71.8255,71.7027,71.7216,19259.0
2024-04-17 12:50:00,75.9,76.07,75.9,76.04,3770.0,71.7027,71.8633,71.7027,71.835,3770.0
2024-04-17 12:55:00,76.02,76.02,75.88,75.9,7968.0,71.8161,71.8161,71.6838,71.7027,7968.0
2024-04-17 13:00:00,75.91,76.05,75.9,76.05,6077.0,71.7121,71.8444,71.7027,71.8444,6077.0
2024-04-17 13:05:00,76.01,76.04,75.89,76.04,10580.0,71.8066,71.835,71.6933,71.835,10580.0
2024-04-17 13:10:00,76.01,76.05,75.94,76.04,8158.0,71.8066,71.8444,71.7405,71.835,8158.0
2024-04-17 13:15:00,76.05,76.15,76.0,76.09,12395.0,71.8444,71.9389,71.7972,71.8822,12395.0
2024-04-17 13:20:00,76.11,76.22,76.03,76.1,10661.0,71.9011,72.005,71.8255,71.8916,10661.0
2024-04-17 13:25:00,76.17,76.22,76.09,76.2,14896.0,71.9578,72.005,71.8822,71.9861,14896.0
2024-04-17 13:30:00,76.22,76.24,76.08,76.12,11616.0,72.005,72.0239,71.8727,71.9105,11616.0
2024-04-17 13:35:00,76.16,76.18,76.04,76.17,10040.0,71.9483,71.9672,71.835,71.9578,10040.0
2024-04-17 13:40:00,76.14,76.19,76.09,76.11,6368.0,71.9294,71.9767,71.8822,71.9011,6368.0
2024-04-17 13:45:00,76.1,76.1,75.98,76.0,10049.0,71.8916,71.8916,71.7783,71.7972,10049.0
2024-04-17 13:50:00,76.0,76.14,75.94,76.11,24925.0,71.7972,71.9294,71.7405,71.9011,24925.0
2024-04-17 13:55:00,76.09,76.25,76.09,76.15,26081.0,71.8822,72.0333,71.8822,71.9389,26081.0
2024-04-17 14:00:00,76.12,76.28,76.09,76.28,7308.0,71.9105,72.0617,71.8822,72.0617,7308.0
2024-04-17 14:05:00,76.24,76.32,76.23,76.32,17999.0,72.0239,72.0995,72.0145,72.0995,17999.0
2024-04-17 14:10:00,76.33,76.43,76.26,76.28,16378.0,72.1089,72.2034,72.0428,72.0617,16378.0
2024-04-17 14:15:00,76.25,76.34,76.2,76.33,20206.0,72.0333,72.1184,71.9861,72.1089,20206.0
2024-04-17 14:20:00,76.31,76.47,76.31,76.46,13546.0,72.09,72.2412,72.09,72.2317,13546.0
2024-04-17 14:25:00,76.44,76.49,76.31,76.37,14365.0,72.2128,72.2601,72.09,72.1467,14365.0
2024-04-17 14:30:00,76.38,76.46,76.37,76.38,9091.0,72.1562,72.2317,72.1467,72.1562,9091.0
2024-04-17 14:35:00,76.38,76.4,76.3,76.36,9631.0,72.1562,72.1751,72.0806,72.1373,9631.0
2024-04-17 14:40:00,76.36,76.63,76.36,76.59,20430.0,72.1373,72.3923,72.1373,72.3545,20430.0
2024-04-17 14:45:00,76.6,76.7,76.54,76.64,33314.0,72.364,72.4585,72.3073,72.4018,33314.0
2024-04-17 14:50:00,76.66,76.68,76.38,76.42,23380.0,72.4207,72.4396,72.1562,72.1939,23380.0
2024-04-17 14:55:00,76.4,76.52,76.37,76.45,12985.0,72.1751,72.2884,72.1467,72.2223,12985.0
2024-04-17 15:00:00,76.46,76.48,76.37,76.44,13630.0,72.2317,72.2506,72.1467,72.2128,13630.0
2024-04-17 15:05:00,76.42,76.44,76.32,76.36,12182.0,72.1939,72.2128,72.0995,72.1373,12182.0
2024-04-17 15:10:00,76.36,76.36,76.25,76.28,15412.0,72.1373,72.1373,72.0333,72.0617,15412.0
2024-04-17 15:15:00,76.29,76.4,76.25,76.39,14129.0,72.0711,72.1751,72.0333,72.1656,14129.0
2024-04-17 15:20:00,76.4,76.44,76.34,76.43,16907.0,72.1751,72.2128,72.1184,72.2034,16907.0
2024-04-17 15:25:00,76.45,76.56,76.44,76.5,29074.0,72.2223,72.3262,72.2128,72.2695,29074.0
2024-04-17 15:30:00,76.51,76.6,76.47,76.5,16166.0,72.279,72.364,72.2412,72.2695,16166.0
2024-04-17 15:35:00,76.49,76.49,76.31,76.34,15112.0,72.2601,72.2601,72.09,72.1184,15112.0
2024-04-17 15:40:00,76.34,76.35,76.21,76.27,41372.0,72.1184,72.1278,71.9956,72.0522,41372.0
2024-04-17 15:45:00,76.26,76.38,76.23,76.37,50016.0,72.0428,72.1562,72.0145,72.1467,50016.0
2024-04-17 15:50:00,76.33,76.45,76.21,76.43,59358.0,72.1089,72.2223,71.9956,72.2034,59358.0
2024-04-17 15:55:00,76.42,76.45,76.21,76.23,146414.0,72.1939,72.2223,71.9956,72.0145,146414.0
2024-04-18 09:30:00,76.7,76.98,76.4,76.72,30937.0,72.4585,72.723,72.1751,72.4774,30937.0
2024-04-18 09:35:00,76.73,77.1,76.66,77.05,11256.0,72.4868,72.8363,72.4207,72.7891,11256.0
2024-04-18 09:40:00,76.98,77.28,76.98,77.12,8382.0,72.723,73.0064,72.723,72.8552,8382.0
2024-04-18 09:45:00,77.06,77.12,76.83,77.06,9524.0,72.7986,72.8552,72.5813,72.7986,9524.0
2024-04-18 09:50:00,76.99,77.08,76.83,77.02,6297.0,72.7324,72.8174,72.5813,72.7608,6297.0
2024-04-18 09:55:00,76.99,77.12,76.94,76.96,6988.0,72.7324,72.8552,72.6852,72.7041,6988.0
2024-04-18 10:00:00,76.98,77.05,76.69,76.8,11881.0,72.723,72.7891,72.449,72.5529,11881.0
2024-04-18 10:05:00,76.84,76.85,76.7,76.77,7271.0,72.5907,72.6002,72.4585,72.5246,7271.0
2024-04-18 10:10:00,76.78,76.8,76.64,76.68,6113.0,72.534,72.5529,72.4018,72.4396,6113.0
2024-04-18 10:15:00,76.7,76.8,76.66,76.8,7196.0,72.4585,72.5529,72.4207,72.5529,7196.0
2024-04-18 10:20:00,76.8,76.84,76.69,76.72,7115.0,72.5529,72.5907,72.449,72.4774,7115.0
2024-04-18 10:25:00,76.74,76.87,76.71,76.86,4863.0,72.4962,72.6191,72.4679,72.6096,4863.0
2024-04-18 10:30:00,76.87,76.87,76.67,76.81,29859.0,72.6191,72.6191,72.4301,72.5624,29859.0
2024-04-18 10:35:00,76.81,76.86,76.78,76.85,21973.0,72.5624,72.6096,72.534,72.6002,21973.0
2024-04-18 10:40:00,76.83,77.07,76.83,77.06,6649.0,72.5813,72.808,72.5813,72.7986,6649.0
2024-04-18 10:45:00,77.07,77.17,77.03,77.03,6975.0,72.808,72.9025,72.7702,72.7702,6975.0
2024-04-18 10:50:00,77.04,77.04,76.96,76.96,7614.0,72.7797,72.7797,72.7041,72.7041,7614.0
2024-04-18 10:55:00,76.98,77.18,76.98,77.08,22065.0,72.723,72.9119,72.723,72.8174,22065.0
2024-04-18 11:00:00,77.1,77.31,77.1,77.26,20671.0,72.8363,73.0347,72.8363,72.9875,20671.0
2024-04-18 11:05:00,77.25,77.3,77.12,77.15,19052.0,72.978,73.0253,72.8552,72.8836,19052.0
2024-04-18 11:10:00,77.14,77.3,77.13,77.29,8077.0,72.8741,73.0253,72.8647,73.0158,8077.0
2024-04-18 11:15:00,77.31,77.32,77.08,77.11,6264.0,73.0347,73.0442,72.8174,72.8458,6264.0
2024-04-18 11:20:00,77.09,77.09,76.97,76.97,6065.0,72.8269,72.8269,72.7135,72.7135,6065.0
2024-04-18 11:25:00,76.98,77.07,76.89,76.9,6753.0,72.723,72.808,72.638,72.6474,6753.0
2024-04-18 11:30:00,76.87,76.91,76.8,76.81,7479.0,72.6191,72.6568,72.5529,72.5624,7479.0
2024-04-18 11:35:00,76.79,76.82,76.57,76.65,21529.0,72.5435,72.5718,72.3356,72.4112,21529.0
2024-04-18 11:40:00,76.59,76.66,76.55,76.62,8280.0,72.3545,72.4207,72.3168,72.3829,8280.0
2024-04-18 11:45:00,76.64,76.64,76.56,76.62,4623.0,72.4018,72.4018,72.3262,72.3829,4623.0
2024-04-18 11:50:00,76.62,76.64,76.58,76.6,4756.0,72.3829,72.4018,72.3451,72.364,4756.0
2024-04-18 11:55:00,76.6,76.66,76.56,76.58,7635.0,72.364,72.4207,72.3262,72.3451,7635.0
2024-04-18 12:00:00,76.56,76.64,76.56,76.62,6742.0,72.3262,72.4018,72.3262,72.3829,6742.0
2024-04-18 12:05:00,76.61,76.61,76.48,76.5,5300.0,72.3734,72.3734,72.2506,72.2695,5300.0
2024-04-18 12:10:00,76.5,76.56,76.48,76.49,3475.0,72.2695,72.3262,72.2506,72.2601,3475.0
2024-04-18 12:15:00,76.49,76.55,76.47,76.55,5897.0,72.2601,72.3168,72.2412,72.3168,5897.0
2024-04-18 12:20:00,76.52,76.55,76.44,76.44,9481.0,72.2884,72.3168,72.2128,72.2128,9481.0
2024-04-18 12:25:00,76.41,76.53,76.4,76.53,3229.0,72.1845,72.2979,72.1751,72.2979,3229.0
2024-04-18 12:30:00,76.53,76.54,76.31,76.31,6064.0,72.2979,72.3073,72.09,72.09,6064.0
2024-04-18 12:35:00,76.31,76.45,76.31,76.41,7059.0,72.09,72.2223,72.09,72.1845,7059.0
2024-04-18 12:40:00,76.42,76.42,76.34,76.39,4304.0,72.1939,72.1939,72.1184,72.1656,4304.0
2024-04-18 12:45:00,76.41,76.41,76.31,76.35,4345.0,72.1845,72.1845,72.09,72.1278,4345.0
2024-04-18 12:50:00,76.35,76.36,76.28,76.31,5527.0,72.1278,72.1373,72.0617,72.09,5527.0
2024-04-18 12:55:00,76.32,76.37,76.3,76.33,3706.0,72.0995,72.1467,72.0806,72.1089,3706.0
2024-04-18 13:00:00,76.36,76.4,76.34,76.38,8015.0,72.1373,72.1751,72.1184,72.1562,8015.0
2024-04-18 13:05:00,76.38,76.39,76.32,76.36,5285.0,72.1562,72.1656,72.0995,72.1373,5285.0
2024-04-18 13:10:00,76.35,76.35,76.16,76.16,3959.0,72.1278,72.1278,71.9483,71.9483,3959.0
2024-04-18 13:15:00,76.17,76.17,76.03,76.09,6097.0,71.9578,71.9578,71.8255,71.8822,6097.0
2024-04-18 13:20:00,76.11,76.15,76.03,76.03,5159.0,71.9011,71.9389,71.8255,71.8255,5159.0
2024-04-18 13:25:00,76.05,76.22,76.05,76.21,7276.0,71.8444,72.005,71.8444,71.9956,7276.0
2024-04-18 13:30:00,76.2,76.21,76.14,76.15,3476.0,71.9861,71.9956,71.9294,71.9389,3476.0
2024-04-18 13:35:00,76.17,76.2,76.12,76.12,5095.0,71.9578,71.9861,71.9105,71.9105,5095.0
2024-04-18 13:40:00,76.12,76.16,76.04,76.14,4379.0,71.9105,71.9483,71.835,71.9294,4379.0
2024-04-18 13:45:00,76.1,76.14,76.07,76.13,8135.0,71.8916,71.9294,71.8633,71.92,8135.0
2024-04-18 13:50:00,76.13,76.14,75.98,76.0,8013.0,71.92,71.9294,71.7783,71.7972,8013.0
2024-04-18 13:55:00,76.02,76.1,76.01,76.1,5925.0,71.8161,71.8916,71.8066,71.8916,5925.0
2024-04-18 14:00:00,76.1,76.1,76.0,76.0,5283.0,71.8916,71.8916,71.7972,71.7972,5283.0
2024-04-18 14:05:00,76.0,76.01,75.85,75.92,15968.0,71.7972,71.8066,71.6555,71.7216,15968.0
2024-04-18 14:10:00,75.93,75.94,75.84,75.88,13499.0,71.731,71.7405,71.646,71.6838,13499.0
2024-04-18 14:15:00,75.87,76.04,75.86,76.02,10157.0,71.6744,71.835,71.6649,71.8161,10157.0
2024-04-18 14:20:00,76.03,76.16,76.02,76.1,5406.0,71.8255,71.9483,71.8161,71.8916,5406.0
2024-04-18 14:25:00,76.11,76.18,76.03,76.06,5177.0,71.9011,71.9672,71.8255,71.8539,5177.0
2024-04-18 14:30:00,76.05,76.08,75.93,75.94,5159.0,71.8444,71.8727,71.731,71.7405,5159.0
2024-04-18 14:35:00,75.93,75.99,75.91,75.94,5856.0,71.731,71.7877,71.7121,71.7405,5856.0
2024-04-18 14:40:00,75.95,76.05,75.93,76.02,8222.0,71.7499,71.8444,71.731,71.8161,8222.0
2024-04-18 14:45:00,76.01,76.09,76.0,76.08,9104.0,71.8066,71.8822,71.7972,71.8727,9104.0
2024-04-18 14:50:00,76.06,76.08,76.01,76.03,7379.0,71.8539,71.8727,71.8066,71.8255,7379.0
2024-04-18 14:55:00,76.03,76.07,75.92,75.95,7629.0,71.8255,71.8633,71.7216,71.7499,7629.0
2024-04-18 15:00:00,75.92,76.02,75.91,75.91,18314.0,71.7216,71.8161,71.7121,71.7121,18314.0
2024-04-18 15:05:00,75.92,75.93,75.77,75.78,9371.0,71.7216,71.731,71.5799,71.5893,9371.0
2024-04-18 15:10:00,75.78,75.85,75.71,75.76,7156.0,71.5893,71.6555,71.5232,71.5704,7156.0
2024-04-18 15:15:00,75.74,75.76,75.63,75.64,12441.0,71.5515,71.5704,71.4476,71.4571,12441.0
2024-04-18 15:20:00,75.64,75.79,75.63,75.77,12220.0,71.4571,71.5988,71.4476,71.5799,12220.0
2024-04-18 15:25:00,75.76,75.84,75.7,75.84,15249.0,71.5704,71.646,71.5138,71.646,15249.0
2024-04-18 15:30:00,75.84,76.01,75.83,76.01,19869.0,71.646,71.8066,71.6366,71.8066,19869.0
2024-04-18 15:35:00,76.01,76.11,75.85,75.86,23677.0,71.8066,71.9011,71.6555,71.6649,23677.0
2024-04-18 15:40:00,75.87,75.95,75.86,75.95,20031.0,71.6744,71.7499,71.6649,71.7499,20031.0
2024-04-18 15:45:00,75.94,76.09,75.91,76.05,31635.0,71.7405,71.8822,71.7121,71.8444,31635.0
2024-04-18 15:50:00,76.06,76.11,76.01,76.02,37606.0,71.8539,71.9011,71.8066,71.8161,37606.0
2024-04-18 15:55:00,76.03,76.04,75.94,75.99,85459.0,71.8255,71.835,71.7405,71.7877,85459.0
2024-04-19 09:30:00,75.91,76.17,75.91,76.17,51022.0,71.7121,71.9578,71.7121,71.9578,51022.0
2024-04-19 09:35:00,76.1,76.31,76.03,76.31,3127.0,71.8916,72.09,71.8255,72.09,3127.0
2024-04-19 09:40:00,76.37,76.47,76.28,76.33,3955.0,72.1467,72.2412,72.0617,72.1089,3955.0
2024-04-19 09:45:00,76.36,76.66,76.34,76.63,21190.0,72.1373,72.4207,72.1184,72.3923,21190.0
2024-04-19 09:50:00,76.62,76.7,76.5,76.69,7487.0,72.3829,72.4585,72.2695,72.449,7487.0
2024-04-19 09:55:00,76.67,76.84,76.66,76.8,6345.0,72.4301,72.5907,72.4207,72.5529,6345.0
2024-04-19 10:00:00,76.77,76.83,76.63,76.66,5012.0,72.5246,72.5813,72.3923,72.4207,5012.0
2024-04-19 10:05:00,76.65,76.75,76.58,76.58,8984.0,72.4112,72.5057,72.3451,72.3451,8984.0
2024-04-19 10:10:00,76.58,76.58,76.48,76.48,4900.0,72.3451,72.3451,72.2506,72.2506,4900.0
2024-04-19 10:15:00,76.49,76.51,76.29,76.34,10370.0,72.2601,72.279,72.0711,72.1184,10370.0
2024-04-19 10:20:00,76.34,76.48,76.31,76.38,10445.0,72.1184,72.2506,72.09,72.1562,10445.0
2024-04-19 10:25:00,76.4,76.46,76.27,76.46,8530.0,72.1751,72.2317,72.0522,72.2317,8530.0
2024-04-19 10:30:00,76.44,76.46,76.34,76.37,3825.0,72.2128,72.2317,72.1184,72.1467,3825.0
2024-04-19 10:35:00,76.36,76.36,76.28,76.31,5432.0,72.1373,72.1373,72.0617,72.09,5432.0
2024-04-19 10:40:00,76.3,76.4,76.28,76.4,7581.0,72.0806,72.1751,72.0617,72.1751,7581.0
2024-04-19 10:45:00,76.44,76.45,76.37,76.39,6260.0,72.2128,72.2223,72.1467,72.1656,6260.0
2024-04-19 10:50:00,76.39,76.55,76.38,76.51,7717.0,72.1656,72.3168,72.1562,72.279,7717.0
2024-04-19 10:55:00,76.51,76.51,76.32,76.37,4205.0,72.279,72.279,72.0995,72.1467,4205.0
2024-04-19 11:00:00,76.33,76.44,76.28,76.43,4240.0,72.1089,72.2128,72.0617,72.2034,4240.0
2024-04-19 11:05:00,76.42,76.47,76.41,76.44,2726.0,72.1939,72.2412,72.1845,72.2128,2726.0
2024-04-19 11:10:00,76.45,76.46,76.37,76.37,1300.0,72.2223,72.2317,72.1467,72.1467,1300.0
2024-04-19 11:15:00,76.39,76.39,76.25,76.29,4982.0,72.1656,72.1656,72.0333,72.0711,4982.0
2024-04-19 11:20:00,76.29,76.3,76.18,76.18,10477.0,72.0711,72.0806,71.9672,71.9672,10477.0
2024-04-19 11:25:00,76.15,76.26,76.15,76.26,14515.0,71.9389,72.0428,71.9389,72.0428,14515.0
2024-04-19 11:30:00,76.25,76.38,76.24,76.38,25446.0,72.0333,72.1562,72.0239,72.1562,25446.0
2024-04-19 11:35:00,76.37,76.5,76.28,76.5,12514.0,72.1467,72.2695,72.0617,72.2695,12514.0
2024-04-19 11:40:00,76.53,76.55,76.37,76.42,6576.0,72.2979,72.3168,72.1467,72.1939,6576.0
2024-04-19 11:45:00,76.42,76.58,76.41,76.56,16096.0,72.1939,72.3451,72.1845,72.3262,16096.0
2024-04-19 11:50:00,76.57,76.62,76.44,76.45,8340.0,72.3356,72.3829,72.2128,72.2223,8340.0
2024-04-19 11:55:00,76.41,76.41,76.26,76.34,3998.0,72.1845,72.1845,72.0428,72.1184,3998.0
2024-04-19 12:00:00,76.34,76.38,76.29,76.29,3086.0,72.1184,72.1562,72.0711,72.0711,3086.0
2024-04-19 12:05:00,76.3,76.32,76.24,76.27,4866.0,72.0806,72.0995,72.0239,72.0522,4866.0
2024-04-19 12:10:00,76.27,76.3,76.11,76.11,8256.0,72.0522,72.0806,71.9011,71.9011,8256.0
2024-04-19 12:15:00,76.14,76.16,76.06,76.06,3177.0,71.9294,71.9483,71.8539,71.8539,3177.0
2024-04-19 12:20:00,76.05,76.1,75.98,75.98,9249.0,71.8444,71.8916,71.7783,71.7783,9249.0
2024-04-19 12:25:00,75.98,76.1,75.98,76.02,5561.0,71.7783,71.8916,71.7783,71.8161,5561.0
2024-04-19 12:30:00,76.02,76.09,76.02,76.09,5919.0,71.8161,71.8822,71.8161,71.8822,5919.0
2024-04-19 12:35:00,76.14,76.15,76.05,76.09,3472.0,71.9294,71.9389,71.8444,71.8822,3472.0
2024-04-19 12:40:00,76.08,76.21,76.04,76.2,3498.0,71.8727,71.9956,71.835,71.9861,3498.0
2024-04-19 12:45:00,76.2,76.23,76.18,76.2,1600.0,71.9861,72.0145,71.9672,71.9861,1600.0
2024-04-19 12:50:00,76.23,76.35,76.2,76.2,3660.0,72.0145,72.1278,71.9861,71.9861,3660.0
2024-04-19 12:55:00,76.23,76.26,76.23,76.24,2872.0,72.0145,72.0428,72.0145,72.0239,2872.0
2024-04-19 13:00:00,76.26,76.29,76.24,76.27,2332.0,72.0428,72.0711,72.0239,72.0522,2332.0
2024-04-19 13:05:00,76.25,76.29,76.23,76.23,2149.0,72.0333,72.0711,72.0145,72.0145,2149.0
2024-04-19 13:10:00,76.22,76.22,76.13,76.21,5748.0,72.005,72.005,71.92,71.9956,5748.0
2024-04-19 13:15:00,76.23,76.26,76.17,76.26,2847.0,72.0145,72.0428,71.9578,72.0428,2847.0
2024-04-19 13:20:00,76.28,76.28,76.17,76.19,4153.0,72.0617,72.0617,71.9578,71.9767,4153.0
2024-04-19 13:25:00,76.2,76.23,76.11,76.12,5818.0,71.9861,72.0145,71.9011,71.9105,5818.0
2024-04-19 13:30:00,76.13,76.19,76.13,76.19,3607.0,71.92,71.9767,71.92,71.9767,3607.0
2024-04-19 13:35:00,76.2,76.2,76.13,76.15,2646.0,71.9861,71.9861,71.92,71.9389,2646.0
2024-04-19 13:40:00,76.14,76.2,76.13,76.2,4909.0,71.9294,71.9861,71.92,71.9861,4909.0
2024-04-19 13:45:00,76.2,76.27,76.19,76.25,9341.0,71.9861,72.0522,71.9767,72.0333,9341.0
2024-04-19 13:50:00,76.25,76.44,76.25,76.4,5533.0,72.0333,72.2128,72.0333,72.1751,5533.0
2024-04-19 13:55:00,76.41,76.41,76.22,76.27,5352.0,72.1845,72.1845,72.005,72.0522,5352.0
2024-04-19 14:00:00,76.23,76.23,76.12,76.16,4680.0,72.0145,72.0145,71.9105,71.9483,4680.0
2024-04-19 14:05:00,76.19,76.38,76.18,76.36,5280.0,71.9767,72.1562,71.9672,72.1373,5280.0
2024-04-19 14:10:00,76.37,76.41,76.34,76.36,6621.0,72.1467,72.1845,72.1184,72.1373,6621.0
2024-04-19 14:15:00,76.35,76.39,76.32,76.36,6157.0,72.1278,72.1656,72.0995,72.1373,6157.0
2024-04-19 14:20:00,76.38,76.41,76.33,76.4,5361.0,72.1562,72.1845,72.1089,72.1751,5361.0
2024-04-19 14:25:00,76.39,76.39,76.14,76.16,15039.0,72.1656,72.1656,71.9294,71.9483,15039.0
2024-04-19 14:30:00,76.16,76.23,76.16,76.23,7659.0,71.9483,72.0145,71.9483,72.0145,7659.0
2024-04-19 14:35:00,76.25,76.25,76.15,76.15,13827.0,72.0333,72.0333,71.9389,71.9389,13827.0
2024-04-19 14:40:00,76.16,76.3,76.13,76.25,6432.0,71.9483,72.0806,71.92,72.0333,6432.0
2024-04-19 14:45:00,76.26,76.28,76.14,76.2,5277.0,72.0428,72.0617,71.9294,71.9861,5277.0
2024-04-19 14:50:00,76.23,76.23,76.08,76.08,7568.0,72.0145,72.0145,71.8727,71.8727,7568.0
2024-04-19 14:55:00,76.08,76.25,76.08,76.2,13168.0,71.8727,72.0333,71.8727,71.9861,13168.0
2024-04-19 15:00:00,76.18,76.23,76.13,76.2,12653.0,71.9672,72.0145,71.92,71.9861,12653.0
2024-04-19 15:05:00,76.19,76.19,76.07,76.09,7014.0,71.9767,71.9767,71.8633,71.8822,7014.0
2024-04-19 15:10:00,76.09,76.23,76.09,76.21,12489.0,71.8822,72.0145,71.8822,71.9956,12489.0
2024-04-19 15:15:00,76.19,76.24,76.16,76.18,11015.0,71.9767,72.0239,71.9483,71.9672,11015.0
2024-04-19 15:20:00,76.2,76.22,76.16,76.16,13831.0,71.9861,72.005,71.9483,71.9483,13831.0
2024-04-19 15:25:00,76.15,76.23,76.12,76.17,12194.0,71.9389,72.0145,71.9105,71.9578,12194.0
2024-04-19 15:30:00,76.17,76.2,76.11,76.14,9842.0,71.9578,71.9861,71.9011,71.9294,9842.0
2024-04-19 15:35:00,76.14,76.17,75.99,76.11,13446.0,71.9294,71.9578,71.7877,71.9011,13446.0
2024-04-19 15:40:00,76.12,76.18,76.06,76.18,12383.0,71.9105,71.9672,71.8539,71.9672,12383.0
2024-04-19 15:45:00,76.15,76.15,76.0,76.11,22970.0,71.9389,71.9389,71.7972,71.9011,22970.0
2024-04-19 15:50:00,76.11,76.23,76.06,76.22,38650.0,71.9011,72.0145,71.8539,72.005,38650.0
2024-04-19 15:55:00,76.22,76.27,76.1,76.15,87000.0,72.005,72.0522,71.8916,71.9389,87000.0
2024-04-22 09:30:00,76.58,76.8,75.89,75.97,56945.0,72.3451,72.5529,71.6933,71.7688,56945.0
2024-04-22 09:35:00,75.99,76.07,75.39,75.45,25631.0,71.7877,71.8633,71.2209,71.2776,25631.0
2024-04-22 09:40:00,75.44,75.69,75.35,75.64,20761.0,71.2681,71.5043,71.1831,71.4571,20761.0
2024-04-22 09:45:00,75.64,75.7,75.3,75.37,9796.0,71.4571,71.5138,71.1359,71.202,9796.0
2024-04-22 09:50:00,75.35,75.5,75.24,75.42,19365.0,71.1831,71.3248,71.0792,71.2492,19365.0
2024-04-22 09:55:00,75.39,75.6,75.37,75.5,12094.0,71.2209,71.4193,71.202,71.3248,12094.0
2024-04-22 10:00:00,75.58,75.7,75.41,75.67,16600.0,71.4004,71.5138,71.2398,71.4854,16600.0
2024-04-22 10:05:00,75.71,75.82,75.53,75.79,12767.0,71.5232,71.6271,71.3532,71.5988,12767.0
2024-04-22 10:10:00,75.76,75.79,75.45,75.47,13161.0,71.5704,71.5988,71.2776,71.2965,13161.0
2024-04-22 10:15:00,75.43,75.48,75.31,75.38,13260.0,71.2587,71.3059,71.1453,71.2115,13260.0
2024-04-22 10:20:00,75.38,75.4,75.18,75.34,11921.0,71.2115,71.2304,71.0225,71.1737,11921.0
2024-04-22 10:25:00,75.29,75.36,75.13,75.13,14164.0,71.1264,71.1926,70.9753,70.9753,14164.0
2024-04-22 10:30:00,75.17,75.27,75.07,75.15,11859.0,71.0131,71.1075,70.9186,70.9942,11859.0
2024-04-22 10:35:00,75.17,75.21,75.1,75.15,11364.0,71.0131,71.0509,70.9469,70.9942,11364.0
2024-04-22 10:40:00,75.11,75.15,75.03,75.06,11796.0,70.9564,70.9942,70.8808,70.9092,11796.0
2024-04-22 10:45:00,75.08,75.14,74.95,75.11,27299.0,70.928,70.9847,70.8052,70.9564,27299.0
2024-04-22 10:50:00,75.11,75.13,74.92,74.94,24423.0,70.9564,70.9753,70.7769,70.7958,24423.0
2024-04-22 10:55:00,74.95,74.97,74.76,74.76,20270.0,70.8052,70.8241,70.6257,70.6257,20270.0
2024-04-22 11:00:00,74.76,74.79,74.63,74.65,19886.0,70.6257,70.6541,70.5029,70.5218,19886.0
2024-04-22 11:05:00,74.62,74.75,74.62,74.71,8916.0,70.4935,70.6163,70.4935,70.5785,8916.0
2024-04-22 11:10:00,74.71,74.73,74.63,74.66,8718.0,70.5785,70.5974,70.5029,70.5313,8718.0
2024-04-22 11:15:00,74.64,74.76,74.6,74.72,17897.0,70.5124,70.6257,70.4746,70.588,17897.0
2024-04-22 11:20:00,74.7,74.7,74.52,74.6,16432.0,70.5691,70.5691,70.399,70.4746,16432.0
2024-04-22 11:25:00,74.62,74.75,74.59,74.75,22521.0,70.4935,70.6163,70.4651,70.6163,22521.0
2024-04-22 11:30:00,74.76,74.78,74.56,74.6,38534.0,70.6257,70.6446,70.4368,70.4746,38534.0
2024-04-22 11:35:00,74.6,74.73,74.58,74.69,24129.0,70.4746,70.5974,70.4557,70.5596,24129.0
2024-04-22 11:40:00,74.69,74.7,74.56,74.69,13939.0,70.5596,70.5691,70.4368,70.5596,13939.0
2024-04-22 11:45:00,74.69,74.88,74.69,74.82,10395.0,70.5596,70.7391,70.5596,70.6824,10395.0
2024-04-22 11:50:00,74.82,74.83,74.72,74.8,40285.0,70.6824,70.6919,70.588,70.6635,40285.0
2024-04-22 11:55:00,74.8,74.91,74.78,74.91,8122.0,70.6635,70.7674,70.6446,70.7674,8122.0
2024-04-22 12:00:00,74.9,75.01,74.9,74.98,28818.0,70.758,70.8619,70.758,70.8336,28818.0
2024-04-22 12:05:00,74.98,74.99,74.93,74.98,8586.0,70.8336,70.843,70.7863,70.8336,8586.0
2024-04-22 12:10:00,74.98,75.06,74.95,75.02,22338.0,70.8336,70.9092,70.8052,70.8714,22338.0
2024-04-22 12:15:00,75.01,75.06,74.97,75.01,37720.0,70.8619,70.9092,70.8241,70.8619,37720.0
2024-04-22 12:20:00,75.0,75.08,74.99,74.99,9540.0,70.8525,70.928,70.843,70.843,9540.0
2024-04-22 12:25:00,75.01,75.05,74.99,75.0,8669.0,70.8619,70.8997,70.843,70.8525,8669.0
2024-04-22 12:30:00,75.0,75.12,74.98,75.12,15388.0,70.8525,70.9658,70.8336,70.9658,15388.0
2024-04-22 12:35:00,75.11,75.28,75.11,75.2,11971.0,70.9564,71.117,70.9564,71.0414,11971.0
2024-04-22 12:40:00,75.19,75.29,75.18,75.27,9138.0,71.032,71.1264,71.0225,71.1075,9138.0
2024-04-22 12:45:00,75.28,75.4,75.27,75.4,8845.0,71.117,71.2304,71.1075,71.2304,8845.0
2024-04-22 12:50:00,75.42,75.59,75.42,75.58,36193.0,71.2492,71.4098,71.2492,71.4004,36193.0
2024-04-22 12:55:00,75.55,75.65,75.49,75.64,16396.0,71.3721,71.4665,71.3154,71.4571,16396.0
2024-04-22 13:00:00,75.65,75.68,75.55,75.56,7517.0,71.4665,71.4949,71.3721,71.3815,7517.0
2024-04-22 13:05:00,75.57,75.63,75.53,75.63,8528.0,71.3909,71.4476,71.3532,71.4476,8528.0
2024-04-22 13:10:00,75.62,75.66,75.59,75.64,8378.0,71.4382,71.476,71.4098,71.4571,8378.0
2024-04-22 13:15:00,75.64,75.76,75.6,75.69,14077.0,71.4571,71.5704,71.4193,71.5043,14077.0
2024-04-22 13:20:00,75.7,75.75,75.67,75.75,9498.0,71.5138,71.561,71.4854,71.561,9498.0
2024-04-22 13:25:00,75.73,75.79,75.71,75.71,9053.0,71.5421,71.5988,71.5232,71.5232,9053.0
2024-04-22 13:30:00,75.68,75.76,75.64,75.73,8336.0,71.4949,71.5704,71.4571,71.5421,8336.0
2024-04-22 13:35:00,75.73,75.75,75.62,75.65,6578.0,71.5421,71.561,71.4382,71.4665,6578.0
2024-04-22 13:40:00,75.65,75.73,75.63,75.71,4930.0,71.4665,71.5421,71.4476,71.5232,4930.0
2024-04-22 13:45:00,75.73,75.79,75.7,75.79,8847.0,71.5421,71.5988,71.5138,71.5988,8847.0
2024-04-22 13:50:00,75.78,75.92,75.73,75.92,14201.0,71.5893,71.7216,71.5421,71.7216,14201.0
2024-04-22 13:55:00,75.92,75.92,75.72,75.83,15281.0,71.7216,71.7216,71.5327,71.6366,15281.0
2024-04-22 14:00:00,75.82,75.88,75.81,75.83,7215.0,71.6271,71.6838,71.6177,71.6366,7215.0
2024-04-22 14:05:00,75.83,75.93,75.83,75.86,8973.0,71.6366,71.731,71.6366,71.6649,8973.0
2024-04-22 14:10:00,75.85,75.88,75.84,75.85,10330.0,71.6555,71.6838,71.646,71.6555,10330.0
2024-04-22 14:15:00,75.85,75.85,75.75,75.75,6929.0,71.6555,71.6555,71.561,71.561,6929.0
2024-04-22 14:20:00,75.74,75.83,75.73,75.81,7804.0,71.5515,71.6366,71.5421,71.6177,7804.0
2024-04-22 14:25:00,75.81,75.83,75.79,75.81,8294.0,71.6177,71.6366,71.5988,71.6177,8294.0
2024-04-22 14:30:00,75.8,75.8,75.75,75.77,17983.0,71.6082,71.6082,71.561,71.5799,17983.0
2024-04-22 14:35:00,75.77,75.85,75.76,75.8,28155.0,71.5799,71.6555,71.5704,71.6082,28155.0
2024-04-22 14:40:00,75.82,75.82,75.6,75.63,18676.0,71.6271,71.6271,71.4193,71.4476,18676.0
2024-04-22 14:45:00,75.64,75.7,75.6,75.66,7686.0,71.4571,71.5138,71.4193,71.476,7686.0
2024-04-22 14:50:00,75.67,75.68,75.59,75.6,14904.0,71.4854,71.4949,71.4098,71.4193,14904.0
2024-04-22 14:55:00,75.61,75.68,75.59,75.68,10014.0,71.4287,71.4949,71.4098,71.4949,10014.0
2024-04-22 15:00:00,75.66,75.69,75.55,75.55,7601.0,71.476,71.5043,71.3721,71.3721,7601.0
2024-04-22 15:05:00,75.55,75.67,75.55,75.65,9236.0,71.3721,71.4854,71.3721,71.4665,9236.0
2024-04-22 15:10:00,75.65,75.65,75.55,75.59,13688.0,71.4665,71.4665,71.3721,71.4098,13688.0
2024-04-22 15:15:00,75.6,75.61,75.5,75.5,15291.0,71.4193,71.4287,71.3248,71.3248,15291.0
2024-04-22 15:20:00,75.47,75.54,75.41,75.47,17833.0,71.2965,71.3626,71.2398,71.2965,17833.0
2024-04-22 15:25:00,75.47,75.54,75.42,75.53,17849.0,71.2965,71.3626,71.2492,71.3532,17849.0
2024-04-22 15:30:00,75.53,75.55,75.37,75.38,21196.0,71.3532,71.3721,71.202,71.2115,21196.0
2024-04-22 15:35:00,75.39,75.42,75.3,75.33,38248.0,71.2209,71.2492,71.1359,71.1642,38248.0
2024-04-22 15:40:00,75.32,75.35,75.25,75.29,24565.0,71.1548,71.1831,71.0886,71.1264,24565.0
2024-04-22 15:45:00,75.29,75.35,75.25,75.33,35676.0,71.1264,71.1831,71.0886,71.1642,35676.0
2024-04-22 15:50:00,75.32,75.32,75.15,75.26,65998.0,71.1548,71.1548,70.9942,71.0981,65998.0
2024-04-22 15:55:00,75.26,75.26,75.05,75.14,212210.0,71.0981,71.0981,70.8997,70.9847,212210.0
2024-04-23 09:30:00,75.13,75.31,74.42,74.42,44374.0,70.9753,71.1453,70.3045,70.3045,44374.0
2024-04-23 09:35:00,74.42,74.85,74.34,74.58,49087.0,70.3045,70.7108,70.229,70.4557,49087.0
2024-04-23 09:40:00,74.62,74.85,74.53,74.56,24040.0,70.4935,70.7108,70.4085,70.4368,24040.0
2024-04-23 09:45:00,74.56,74.92,74.55,74.92,30418.0,70.4368,70.7769,70.4274,70.7769,30418.0
2024-04-23 09:50:00,74.94,74.99,74.74,74.94,21499.0,70.7958,70.843,70.6068,70.7958,21499.0
2024-04-23 09:55:00,74.96,75.46,74.93,75.28,22399.0,70.8147,71.287,70.7863,71.117,22399.0
2024-04-23 10:00:00,75.31,75.52,75.26,75.49,28459.0,71.1453,71.3437,71.0981,71.3154,28459.0
2024-04-23 10:05:00,75.47,75.88,75.43,75.88,21283.0,71.2965,71.6838,71.2587,71.6838,21283.0
2024-04-23 10:10:00,75.86,76.0,75.75,75.82,22879.0,71.6649,71.7972,71.561,71.6271,22879.0
2024-04-23 10:15:00,75.79,75.83,75.66,75.7,13877.0,71.5988,71.6366,71.476,71.5138,13877.0
2024-04-23 10:20:00,75.71,75.81,75.59,75.77,16529.0,71.5232,71.6177,71.4098,71.5799,16529.0
2024-04-23 10:25:00,75.73,75.81,75.58,75.59,13267.0,71.5421,71.6177,71.4004,71.4098,13267.0
2024-04-23 10:30:00,75.58,75.67,75.51,75.62,12176.0,71.4004,71.4854,71.3343,71.4382,12176.0
2024-04-23 10:35:00,75.56,75.57,75.42,75.5,11205.0,71.3815,71.3909,71.2492,71.3248,11205.0
2024-04-23 10:40:00,75.51,75.55,75.32,75.32,12380.0,71.3343,71.3721,71.1548,71.1548,12380.0
2024-04-23 10:45:00,75.34,75.44,75.25,75.39,9534.0,71.1737,71.2681,71.0886,71.2209,9534.0
2024-04-23 10:50:00,75.41,75.53,75.32,75.53,7408.0,71.2398,71.3532,71.1548,71.3532,7408.0
2024-04-23 10:55:00,75.51,75.66,75.41,75.56,28553.0,71.3343,71.476,71.2398,71.3815,28553.0
2024-04-23 11:00:00,75.57,75.59,75.32,75.44,9936.0,71.3909,71.4098,71.1548,71.2681,9936.0
2024-04-23 11:05:00,75.41,75.43,75.34,75.4,6571.0,71.2398,71.2587,71.1737,71.2304,6571.0
2024-04-23 11:10:00,75.44,75.52,75.41,75.42,8091.0,71.2681,71.3437,71.2398,71.2492,8091.0
2024-04-23 11:15:00,75.42,75.55,75.39,75.55,14534.0,71.2492,71.3721,71.2209,71.3721,14534.0
2024-04-23 11:20:00,75.53,75.74,75.52,75.69,10495.0,71.3532,71.5515,71.3437,71.5043,10495.0
2024-04-23 11:25:00,75.7,75.73,75.6,75.61,9721.0,71.5138,71.5421,71.4193,71.4287,9721.0
2024-04-23 11:30:00,75.65,75.73,75.6,75.71,24858.0,71.4665,71.5421,71.4193,71.5232,24858.0
2024-04-23 11:35:00,75.72,75.72,75.6,75.64,17677.0,71.5327,71.5327,71.4193,71.4571,17677.0
2024-04-23 11:40:00,75.63,75.68,75.6,75.66,7183.0,71.4476,71.4949,71.4193,71.476,7183.0
2024-04-23 11:45:00,75.65,75.71,75.64,75.66,8989.0,71.4665,71.5232,71.4571,71.476,8989.0
2024-04-23 11:50:00,75.66,75.78,75.6,75.74,27048.0,71.476,71.5893,71.4193,71.5515,27048.0
2024-04-23 11:55:00,75.74,75.87,75.74,75.82,11835.0,71.5515,71.6744,71.5515,71.6271,11835.0
2024-04-23 12:00:00,75.83,75.88,75.77,75.85,10160.0,71.6366,71.6838,71.5799,71.6555,10160.0
2024-04-23 12:05:00,75.85,75.95,75.81,75.94,6891.0,71.6555,71.7499,71.6177,71.7405,6891.0
2024-04-23 12:10:00,75.95,75.97,75.77,75.81,12411.0,71.7499,71.7688,71.5799,71.6177,12411.0
2024-04-23 12:15:00,75.8,75.85,75.73,75.81,13105.0,71.6082,71.6555,71.5421,71.6177,13105.0
2024-04-23 12:20:00,75.83,75.85,75.68,75.72,7804.0,71.6366,71.6555,71.4949,71.5327,7804.0
2024-04-23 12:25:00,75.72,75.72,75.62,75.69,5871.0,71.5327,71.5327,71.4382,71.5043,5871.0
2024-04-23 12:30:00,75.69,75.74,75.63,75.69,6082.0,71.5043,71.5515,71.4476,71.5043,6082.0
2024-04-23 12:35:00,75.68,75.72,75.64,75.72,8020.0,71.4949,71.5327,71.4571,71.5327,8020.0
2024-04-23 12:40:00,75.72,75.77,75.69,75.7,5606.0,71.5327,71.5799,71.5043,71.5138,5606.0
2024-04-23 12:45:00,75.69,75.73,75.65,75.72,12885.0,71.5043,71.5421,71.4665,71.5327,12885.0
2024-04-23 12:50:00,75.72,75.79,75.72,75.75,6484.0,71.5327,71.5988,71.5327,71.561,6484.0
2024-04-23 12:55:00,75.73,75.75,75.64,75.66,11814.0,71.5421,71.561,71.4571,71.476,11814.0
2024-04-23 13:00:00,75.65,75.72,75.62,75.72,9051.0,71.4665,71.5327,71.4382,71.5327,9051.0
2024-04-23 13:05:00,75.71,75.72,75.66,75.66,7940.0,71.5232,71.5327,71.476,71.476,7940.0
2024-04-23 13:10:00,75.64,75.68,75.54,75.57,15530.0,71.4571,71.4949,71.3626,71.3909,15530.0
2024-04-23 13:15:00,75.54,75.64,75.52,75.61,11898.0,71.3626,71.4571,71.3437,71.4287,11898.0
2024-04-23 13:20:00,75.59,75.65,75.57,75.57,12426.0,71.4098,71.4665,71.3909,71.3909,12426.0
2024-04-23 13:25:00,75.57,75.59,75.51,75.54,4098.0,71.3909,71.4098,71.3343,71.3626,4098.0
2024-04-23 13:30:00,75.55,75.55,75.43,75.43,5289.0,71.3721,71.3721,71.2587,71.2587,5289.0
2024-04-23 13:35:00,75.43,75.55,75.43,75.52,13998.0,71.2587,71.3721,71.2587,71.3437,13998.0
2024-04-23 13:40:00,75.52,75.64,75.52,75.58,7017.0,71.3437,71.4571,71.3437,71.4004,7017.0
2024-04-23 13:45:00,75.6,75.66,75.59,75.6,5127.0,71.4193,71.476,71.4098,71.4193,5127.0
2024-04-23 13:50:00,75.6,75.6,75.4,75.42,9187.0,71.4193,71.4193,71.2304,71.2492,9187.0
2024-04-23 13:55:00,75.41,75.44,75.35,75.35,10056.0,71.2398,71.2681,71.1831,71.1831,10056.0
2024-04-23 14:00:00,75.38,75.38,75.22,75.25,25498.0,71.2115,71.2115,71.0603,71.0886,25498.0
2024-04-23 14:05:00,75.24,75.24,75.15,75.17,11789.0,71.0792,71.0792,70.9942,71.0131,11789.0
2024-04-23 14:10:00,75.16,75.17,75.08,75.16,10976.0,71.0036,71.0131,70.928,71.0036,10976.0
2024-04-23 14:15:00,75.18,75.28,75.18,75.23,27230.0,71.0225,71.117,71.0225,71.0698,27230.0
2024-04-23 14:20:00,75.23,75.25,75.2,75.22,8224.0,71.0698,71.0886,71.0414,71.0603,8224.0
2024-04-23 14:25:00,75.25,75.27,75.2,75.2,10398.0,71.0886,71.1075,71.0414,71.0414,10398.0
2024-04-23 14:30:00,75.21,75.24,75.17,75.17,8811.0,71.0509,71.0792,71.0131,71.0131,8811.0
2024-04-23 14:35:00,75.19,75.26,75.17,75.24,11379.0,71.032,71.0981,71.0131,71.0792,11379.0
2024-04-23 14:40:00,75.25,75.29,75.21,75.26,51730.0,71.0886,71.1264,71.0509,71.0981,51730.0
2024-04-23 14:45:00,75.24,75.24,75.15,75.15,21428.0,71.0792,71.0792,70.9942,70.9942,21428.0
2024-04-23 14:50:00,75.15,75.22,75.12,75.2,10836.0,70.9942,71.0603,70.9658,71.0414,10836.0
2024-04-23 14:55:00,75.21,75.29,75.2,75.26,31735.0,71.0509,71.1264,71.0414,71.0981,31735.0
2024-04-23 15:00:00,75.27,75.28,75.22,75.23,11837.0,71.1075,71.117,71.0603,71.0698,11837.0
2024-04-23 15:05:00,75.21,75.25,75.2,75.25,11588.0,71.0509,71.0886,71.0414,71.0886,11588.0
2024-04-23 15:10:00,75.25,75.25,75.08,75.08,32539.0,71.0886,71.0886,70.928,70.928,32539.0
2024-04-23 15:15:00,75.07,75.13,75.02,75.09,16353.0,70.9186,70.9753,70.8714,70.9375,16353.0
2024-04-23 15:20:00,75.08,75.11,75.04,75.05,13158.0,70.928,70.9564,70.8903,70.8997,13158.0
2024-04-23 15:25:00,75.05,75.05,74.98,74.99,17626.0,70.8997,70.8997,70.8336,70.843,17626.0
2024-04-23 15:30:00,75.0,75.01,74.96,75.0,15548.0,70.8525,70.8619,70.8147,70.8525,15548.0
2024-04-23 15:35:00,74.99,75.01,74.93,75.01,39809.0,70.843,70.8619,70.7863,70.8619,39809.0
2024-04-23 15:40:00,75.01,75.05,74.94,75.05,23845.0,70.8619,70.8997,70.7958,70.8997,23845.0
2024-04-23 15:45:00,75.06,75.16,75.0,75.08,78857.0,70.9092,71.0036,70.8525,70.928,78857.0
2024-04-23 15:50:00,75.08,75.19,75.08,75.13,106964.0,70.928,71.032,70.928,70.9753,106964.0
2024-04-23 15:55:00,75.14,75.14,74.95,75.07,168142.0,70.9847,70.9847,70.8052,70.9186,168142.0
2024-04-24 09:30:00,74.6,74.91,73.8,73.9,78822.0,70.4746,70.7674,69.7188,69.8133,78822.0
2024-04-24 09:35:00,73.9,74.17,73.61,74.14,45035.0,69.8133,70.0684,69.5393,70.04,45035.0
2024-04-24 09:40:00,74.14,74.5,73.66,73.88,49908.0,70.04,70.3801,69.5866,69.7944,49908.0
2024-04-24 09:45:00,73.89,74.16,73.68,74.06,48752.0,69.8039,70.0589,69.6055,69.9645,48752.0
2024-04-24 09:50:00,74.09,74.32,74.07,74.27,45647.0,69.9928,70.2101,69.9739,70.1628,45647.0
2024-04-24 09:55:00,74.28,74.29,74.02,74.05,34055.0,70.1723,70.1817,69.9267,69.955,34055.0
2024-04-24 10:00:00,74.03,74.04,73.75,73.76,55907.0,69.9361,69.9456,69.6716,69.681,55907.0
2024-04-24 10:05:00,73.78,74.03,73.72,74.01,20219.0,69.6999,69.9361,69.6433,69.9172,20219.0
2024-04-24 10:10:00,74.04,74.11,73.88,73.89,24692.0,69.9456,70.0117,69.7944,69.8039,24692.0
2024-04-24 10:15:00,73.89,73.93,73.8,73.84,31758.0,69.8039,69.8416,69.7188,69.7566,31758.0
2024-04-24 10:20:00,73.83,74.08,73.72,73.95,64193.0,69.7472,69.9833,69.6433,69.8605,64193.0
2024-04-24 10:25:00,73.99,74.0,73.81,73.89,24093.0,69.8983,69.9078,69.7283,69.8039,24093.0
2024-04-24 10:30:00,73.87,73.93,73.57,73.71,36714.0,69.785,69.8416,69.5016,69.6338,36714.0
2024-04-24 10:35:00,73.7,73.74,73.54,73.69,40190.0,69.6244,69.6621,69.4732,69.6149,40190.0
2024-04-24 10:40:00,73.71,73.82,73.69,73.76,25807.0,69.6338,69.7377,69.6149,69.681,25807.0
2024-04-24 10:45:00,73.72,73.93,73.68,73.84,15492.0,69.6433,69.8416,69.6055,69.7566,15492.0
2024-04-24 10:50:00,73.83,73.87,73.72,73.75,12218.0,69.7472,69.785,69.6433,69.6716,12218.0
2024-04-24 10:55:00,73.75,73.87,73.75,73.81,20932.0,69.6716,69.785,69.6716,69.7283,20932.0
2024-04-24 11:00:00,73.82,73.96,73.8,73.93,26485.0,69.7377,69.87,69.7188,69.8416,26485.0
2024-04-24 11:05:00,73.93,74.14,73.93,74.11,29120.0,69.8416,70.04,69.8416,70.0117,29120.0
2024-04-24 11:10:00,74.12,74.27,73.99,74.07,27310.0,70.0211,70.1628,69.8983,69.9739,27310.0
2024-04-24 11:15:00,74.09,74.1,73.94,73.99,26588.0,69.9928,70.0022,69.8511,69.8983,26588.0
2024-04-24 11:20:00,73.99,74.04,73.87,73.88,13126.0,69.8983,69.9456,69.785,69.7944,13126.0
2024-04-24 11:25:00,73.88,73.91,73.83,73.89,19171.0,69.7944,69.8227,69.7472,69.8039,19171.0
2024-04-24 11:30:00,73.89,74.26,73.88,74.16,84215.0,69.8039,70.1534,69.7944,70.0589,84215.0
2024-04-24 11:35:00,74.18,74.31,74.12,74.17,131724.0,70.0778,70.2006,70.0211,70.0684,131724.0
2024-04-24 11:40:00,74.17,74.29,74.08,74.08,28720.0,70.0684,70.1817,69.9833,69.9833,28720.0
2024-04-24 11:45:00,74.04,74.15,74.01,74.12,16374.0,69.9456,70.0495,69.9172,70.0211,16374.0
2024-04-24 11:50:00,74.11,74.11,73.76,73.76,16187.0,70.0117,70.0117,69.681,69.681,16187.0
2024-04-24 11:55:00,73.75,73.84,73.73,73.78,17585.0,69.6716,69.7566,69.6527,69.6999,17585.0
2024-04-24 12:00:00,73.77,73.83,73.68,73.81,12718.0,69.6905,69.7472,69.6055,69.7283,12718.0
2024-04-24 12:05:00,73.81,73.83,73.66,73.68,14144.0,69.7283,69.7472,69.5866,69.6055,14144.0
2024-04-24 12:10:00,73.7,73.74,73.53,73.55,9889.0,69.6244,69.6621,69.4638,69.4827,9889.0
2024-04-24 12:15:00,73.55,73.76,73.55,73.76,18168.0,69.4827,69.681,69.4827,69.681,18168.0
2024-04-24 12:20:00,73.77,73.92,73.75,73.92,34478.0,69.6905,69.8322,69.6716,69.8322,34478.0
2024-04-24 12:25:00,73.92,74.08,73.83,74.05,54433.0,69.8322,69.9833,69.7472,69.955,54433.0
2024-04-24 12:30:00,74.02,74.02,73.8,73.85,11965.0,69.9267,69.9267,69.7188,69.7661,11965.0
2024-04-24 12:35:00,73.82,73.96,73.82,73.94,4597.0,69.7377,69.87,69.7377,69.8511,4597.0
2024-04-24 12:40:00,73.94,73.94,73.74,73.74,13308.0,69.8511,69.8511,69.6621,69.6621,13308.0
2024-04-24 12:45:00,73.73,73.78,73.67,73.73,9596.0,69.6527,69.6999,69.596,69.6527,9596.0
2024-04-24 12:50:00,73.7,73.86,73.69,73.85,7218.0,69.6244,69.7755,69.6149,69.7661,7218.0
2024-04-24 12:55:00,73.86,73.92,73.84,73.92,4193.0,69.7755,69.8322,69.7566,69.8322,4193.0
2024-04-24 13:00:00,73.92,73.98,73.89,73.97,10004.0,69.8322,69.8889,69.8039,69.8794,10004.0
2024-04-24 13:05:00,73.98,74.04,73.92,73.92,10084.0,69.8889,69.9456,69.8322,69.8322,10084.0
2024-04-24 13:10:00,73.91,73.96,73.87,73.96,16026.0,69.8227,69.87,69.785,69.87,16026.0
2024-04-24 13:15:00,73.95,74.06,73.9,74.02,19658.0,69.8605,69.9645,69.8133,69.9267,19658.0
2024-04-24 13:20:00,74.01,74.09,74.01,74.02,27998.0,69.9172,69.9928,69.9172,69.9267,27998.0
2024-04-24 13:25:00,74.04,74.08,74.03,74.06,119842.0,69.9456,69.9833,69.9361,69.9645,119842.0
2024-04-24 13:30:00,74.07,74.27,74.06,74.2,71391.0,69.9739,70.1628,69.9645,70.0967,71391.0
2024-04-24 13:35:00,74.2,74.37,74.2,74.24,112985.0,70.0967,70.2573,70.0967,70.1345,112985.0
2024-04-24 13:40:00,74.26,74.39,74.26,74.37,28964.0,70.1534,70.2762,70.1534,70.2573,28964.0
2024-04-24 13:45:00,74.37,74.52,74.36,74.42,48848.0,70.2573,70.399,70.2479,70.3045,48848.0
2024-04-24 13:50:00,74.4,74.4,74.23,74.23,9107.0,70.2857,70.2857,70.1251,70.1251,9107.0
2024-04-24 13:55:00,74.23,74.37,74.22,74.33,37110.0,70.1251,70.2573,70.1156,70.2195,37110.0
2024-04-24 14:00:00,74.33,74.33,74.24,74.29,10229.0,70.2195,70.2195,70.1345,70.1817,10229.0
2024-04-24 14:05:00,74.28,74.28,74.14,74.22,12705.0,70.1723,70.1723,70.04,70.1156,12705.0
2024-04-24 14:10:00,74.21,74.23,74.03,74.04,11504.0,70.1062,70.1251,69.9361,69.9456,11504.0
2024-04-24 14:15:00,74.01,74.14,74.01,74.1,6383.0,69.9172,70.04,69.9172,70.0022,6383.0
2024-04-24 14:20:00,74.07,74.11,74.07,74.09,12343.0,69.9739,70.0117,69.9739,69.9928,12343.0
2024-04-24 14:25:00,74.08,74.1,74.0,74.01,32561.0,69.9833,70.0022,69.9078,69.9172,32561.0
2024-04-24 14:30:00,74.02,74.04,73.9,73.92,13068.0,69.9267,69.9456,69.8133,69.8322,13068.0
2024-04-24 14:35:00,73.94,74.04,73.93,74.04,8827.0,69.8511,69.9456,69.8416,69.9456,8827.0
2024-04-24 14:40:00,74.03,74.08,74.01,74.05,12692.0,69.9361,69.9833,69.9172,69.955,12692.0
2024-04-24 14:45:00,74.03,74.06,74.01,74.04,26983.0,69.9361,69.9645,69.9172,69.9456,26983.0
2024-04-24 14:50:00,74.04,74.05,73.9,73.99,11806.0,69.9456,69.955,69.8133,69.8983,11806.0
2024-04-24 14:55:00,73.98,74.06,73.91,74.0,12688.0,69.8889,69.9645,69.8227,69.9078,12688.0
2024-04-24 15:00:00,74.0,74.04,73.94,74.03,11875.0,69.9078,69.9456,69.8511,69.9361,11875.0
2024-04-24 15:05:00,74.05,74.31,74.05,74.31,9884.0,69.955,70.2006,69.955,70.2006,9884.0
2024-04-24 15:10:00,74.28,74.4,74.25,74.39,24149.0,70.1723,70.2857,70.1439,70.2762,24149.0
2024-04-24 15:15:00,74.36,74.44,74.36,74.42,13157.0,70.2479,70.3234,70.2479,70.3045,13157.0
2024-04-24 15:20:00,74.43,74.49,74.36,74.44,13449.0,70.314,70.3707,70.2479,70.3234,13449.0
2024-04-24 15:25:00,74.44,74.5,74.38,74.41,19596.0,70.3234,70.3801,70.2668,70.2951,19596.0
2024-04-24 15:30:00,74.41,74.52,74.35,74.48,27616.0,70.2951,70.399,70.2384,70.3612,27616.0
2024-04-24 15:35:00,74.47,74.5,74.37,74.37,22665.0,70.3518,70.3801,70.2573,70.2573,22665.0
2024-04-24 15:40:00,74.38,74.41,74.29,74.36,24526.0,70.2668,70.2951,70.1817,70.2479,24526.0
2024-04-24 15:45:00,74.36,74.39,74.26,74.3,44440.0,70.2479,70.2762,70.1534,70.1912,44440.0
2024-04-24 15:50:00,74.28,74.36,74.19,74.35,64672.0,70.1723,70.2479,70.0873,70.2384,64672.0
2024-04-24 15:55:00,74.36,74.52,74.32,74.42,206645.0,70.2479,70.399,70.2101,70.3045,206645.0
2024-04-25 09:30:00,73.52,74.05,73.52,73.61,21510.0,69.4543,69.955,69.4543,69.5393,21510.0
2024-04-25 09:35:00,73.52,73.68,73.41,73.65,11014.0,69.4543,69.6055,69.3504,69.5771,11014.0
2024-04-25 09:40:00,73.65,73.65,73.4,73.46,23631.0,69.5771,69.5771,69.341,69.3976,23631.0
2024-04-25 09:45:00,73.43,73.51,73.28,73.39,15618.0,69.3693,69.4449,69.2276,69.3315,15618.0
2024-04-25 09:50:00,73.38,73.38,73.08,73.15,17738.0,69.3221,69.3221,69.0386,69.1048,17738.0
2024-04-25 09:55:00,73.17,73.35,73.16,73.26,4148.0,69.1237,69.2937,69.1142,69.2087,4148.0
2024-04-25 10:00:00,73.26,73.48,73.22,73.48,13115.0,69.2087,69.4165,69.1709,69.4165,13115.0
2024-04-25 10:05:00,73.5,73.69,73.47,73.69,9853.0,69.4354,69.6149,69.4071,69.6149,9853.0
2024-04-25 10:10:00,73.73,73.79,73.58,73.75,20268.0,69.6527,69.7094,69.511,69.6716,20268.0
2024-04-25 10:15:00,73.78,74.0,73.72,73.94,12172.0,69.6999,69.9078,69.6433,69.8511,12172.0
2024-04-25 10:20:00,73.96,74.04,73.96,73.99,2640.0,69.87,69.9456,69.87,69.8983,2640.0
2024-04-25 10:25:00,74.01,74.07,73.94,73.95,5887.0,69.9172,69.9739,69.8511,69.8605,5887.0
2024-04-25 10:30:00,73.93,74.0,73.9,73.94,7841.0,69.8416,69.9078,69.8133,69.8511,7841.0
2024-04-25 10:35:00,73.92,74.01,73.87,74.01,9581.0,69.8322,69.9172,69.785,69.9172,9581.0
2024-04-25 10:40:00,73.99,74.02,73.8,73.86,15350.0,69.8983,69.9267,69.7188,69.7755,15350.0
2024-04-25 10:45:00,73.88,73.9,73.76,73.77,4464.0,69.7944,69.8133,69.681,69.6905,4464.0
2024-04-25 10:50:00,73.8,73.81,73.65,73.74,21916.0,69.7188,69.7283,69.5771,69.6621,21916.0
2024-04-25 10:55:00,73.72,74.13,73.72,74.07,23938.0,69.6433,70.0306,69.6433,69.9739,23938.0
2024-04-25 11:00:00,74.07,74.09,73.95,73.96,2504.0,69.9739,69.9928,69.8605,69.87,2504.0
2024-04-25 11:05:00,73.95,74.02,73.9,73.96,3819.0,69.8605,69.9267,69.8133,69.87,3819.0
2024-04-25 11:10:00,73.98,74.1,73.97,74.02,6689.0,69.8889,70.0022,69.8794,69.9267,6689.0
2024-04-25 11:15:00,74.0,74.21,73.99,74.19,8049.0,69.9078,70.1062,69.8983,70.0873,8049.0
2024-04-25 11:20:00,74.18,74.19,74.08,74.17,5267.0,70.0778,70.0873,69.9833,70.0684,5267.0
2024-04-25 11:25:00,74.17,74.27,74.14,74.26,6675.0,70.0684,70.1628,70.04,70.1534,6675.0
2024-04-25 11:30:00,74.27,74.29,74.23,74.28,4845.0,70.1628,70.1817,70.1251,70.1723,4845.0
2024-04-25 11:35:00,74.32,74.39,74.3,74.38,12387.0,70.2101,70.2762,70.1912,70.2668,12387.0
2024-04-25 11:40:00,74.36,74.55,74.36,74.53,16192.0,70.2479,70.4274,70.2479,70.4085,16192.0
2024-04-25 11:45:00,74.54,74.6,74.49,74.59,19143.0,70.4179,70.4746,70.3707,70.4651,19143.0
2024-04-25 11:50:00,74.6,74.61,74.49,74.52,9348.0,70.4746,70.484,70.3707,70.399,9348.0
2024-04-25 11:55:00,74.54,74.62,74.51,74.61,5903.0,70.4179,70.4935,70.3896,70.484,5903.0
2024-04-25 12:00:00,74.59,74.63,74.57,74.59,4928.0,70.4651,70.5029,70.4462,70.4651,4928.0
2024-04-25 12:05:00,74.62,74.65,74.6,74.61,4592.0,70.4935,70.5218,70.4746,70.484,4592.0
2024-04-25 12:10:00,74.62,74.63,74.55,74.59,6703.0,70.4935,70.5029,70.4274,70.4651,6703.0
2024-04-25 12:15:00,74.6,74.64,74.58,74.61,7304.0,70.4746,70.5124,70.4557,70.484,7304.0
2024-04-25 12:20:00,74.58,74.64,74.57,74.58,5538.0,70.4557,70.5124,70.4462,70.4557,5538.0
2024-04-25 12:25:00,74.56,74.65,74.56,74.64,2538.0,70.4368,70.5218,70.4368,70.5124,2538.0
2024-04-25 12:30:00,74.64,74.74,74.61,74.73,6027.0,70.5124,70.6068,70.484,70.5974,6027.0
2024-04-25 12:35:00,74.72,74.73,74.59,74.61,7740.0,70.588,70.5974,70.4651,70.484,7740.0
2024-04-25 12:40:00,74.61,74.66,74.59,74.66,7624.0,70.484,70.5313,70.4651,70.5313,7624.0
2024-04-25 12:45:00,74.66,74.7,74.65,74.67,5723.0,70.5313,70.5691,70.5218,70.5407,5723.0
2024-04-25 12:50:00,74.66,74.8,74.66,74.8,4957.0,70.5313,70.6635,70.5313,70.6635,4957.0
2024-04-25 12:55:00,74.79,74.83,74.78,74.82,5038.0,70.6541,70.6919,70.6446,70.6824,5038.0
2024-04-25 13:00:00,74.83,74.83,74.75,74.81,5199.0,70.6919,70.6919,70.6163,70.673,5199.0
2024-04-25 13:05:00,74.84,74.84,74.79,74.83,4881.0,70.7013,70.7013,70.6541,70.6919,4881.0
2024-04-25 13:10:00,74.82,74.82,74.76,74.79,5505.0,70.6824,70.6824,70.6257,70.6541,5505.0
2024-04-25 13:15:00,74.8,74.8,74.69,74.71,4464.0,70.6635,70.6635,70.5596,70.5785,4464.0
2024-04-25 13:20:00,74.71,74.72,74.67,74.67,4259.0,70.5785,70.588,70.5407,70.5407,4259.0
2024-04-25 13:25:00,74.69,74.79,74.67,74.78,4838.0,70.5596,70.6541,70.5407,70.6446,4838.0
2024-04-25 13:30:00,74.77,74.83,74.74,74.83,7108.0,70.6352,70.6919,70.6068,70.6919,7108.0
2024-04-25 13:35:00,74.85,74.91,74.83,74.87,10453.0,70.7108,70.7674,70.6919,70.7297,10453.0
2024-04-25 13:40:00,74.85,74.87,74.81,74.87,3048.0,70.7108,70.7297,70.673,70.7297,3048.0
2024-04-25 13:45:00,74.86,74.95,74.84,74.93,6335.0,70.7202,70.8052,70.7013,70.7863,6335.0
2024-04-25 13:50:00,74.94,75.06,74.94,75.06,10774.0,70.7958,70.9092,70.7958,70.9092,10774.0
2024-04-25 13:55:00,75.07,75.07,75.02,75.03,4389.0,70.9186,70.9186,70.8714,70.8808,4389.0
2024-04-25 14:00:00,75.04,75.06,74.95,75.0,9108.0,70.8903,70.9092,70.8052,70.8525,9108.0
2024-04-25 14:05:00,75.0,75.02,74.94,74.99,5978.0,70.8525,70.8714,70.7958,70.843,5978.0
2024-04-25 14:10:00,74.98,74.99,74.89,74.9,5352.0,70.8336,70.843,70.7486,70.758,5352.0
2024-04-25 14:15:00,74.91,75.02,74.91,74.97,4774.0,70.7674,70.8714,70.7674,70.8241,4774.0
2024-04-25 14:20:00,74.97,75.09,74.97,75.08,8519.0,70.8241,70.9375,70.8241,70.928,8519.0
2024-04-25 14:25:00,75.08,75.12,75.01,75.01,14687.0,70.928,70.9658,70.8619,70.8619,14687.0
2024-04-25 14:30:00,74.96,75.11,74.82,74.83,14276.0,70.8147,70.9564,70.6824,70.6919,14276.0
2024-04-25 14:35:00,74.83,74.96,74.79,74.94,14269.0,70.6919,70.8147,70.6541,70.7958,14269.0
2024-04-25 14:40:00,74.94,75.03,74.87,74.89,14710.0,70.7958,70.8808,70.7297,70.7486,14710.0
2024-04-25 14:45:00,74.91,75.0,74.86,75.0,9453.0,70.7674,70.8525,70.7202,70.8525,9453.0
2024-04-25 14:50:00,75.01,75.07,74.9,74.9,8547.0,70.8619,70.9186,70.758,70.758,8547.0
2024-04-25 14:55:00,74.9,75.01,74.89,75.01,6517.0,70.758,70.8619,70.7486,70.8619,6517.0
2024-04-25 15:00:00,75.0,75.11,74.99,75.06,15506.0,70.8525,70.9564,70.843,70.9092,15506.0
2024-04-25 15:05:00,75.09,75.12,75.03,75.11,11821.0,70.9375,70.9658,70.8808,70.9564,11821.0
2024-04-25 15:10:00,75.11,75.17,75.08,75.14,10406.0,70.9564,71.0131,70.928,70.9847,10406.0
2024-04-25 15:15:00,75.15,75.23,75.13,75.22,13624.0,70.9942,71.0698,70.9753,71.0603,13624.0
2024-04-25 15:20:00,75.21,75.25,75.18,75.24,6518.0,71.0509,71.0886,71.0225,71.0792,6518.0
2024-04-25 15:25:00,75.23,75.25,75.13,75.22,12910.0,71.0698,71.0886,70.9753,71.0603,12910.0
2024-04-25 15:30:00,75.21,75.22,75.13,75.18,13215.0,71.0509,71.0603,70.9753,71.0225,13215.0
2024-04-25 15:35:00,75.19,75.24,75.15,75.22,21254.0,71.032,71.0792,70.9942,71.0603,21254.0
2024-04-25 15:40:00,75.23,75.28,75.14,75.23,17133.0,71.0698,71.117,70.9847,71.0698,17133.0
2024-04-25 15:45:00,75.21,75.22,75.09,75.13,22508.0,71.0509,71.0603,70.9375,70.9753,22508.0
2024-04-25 15:50:00,75.14,75.29,75.05,75.28,53342.0,70.9847,71.1264,70.8997,71.117,53342.0
2024-04-25 15:55:00,75.28,75.29,75.19,75.25,147680.0,71.117,71.1264,71.032,71.0886,147680.0
2024-04-26 09:30:00,75.2,75.45,75.01,75.36,23276.0,71.0414,71.2776,70.8619,71.1926,23276.0
2024-04-26 09:35:00,75.43,75.43,75.07,75.12,10276.0,71.2587,71.2587,70.9186,70.9658,10276.0
2024-04-26 09:40:00,75.11,75.45,75.1,75.21,7746.0,70.9564,71.2776,70.9469,71.0509,7746.0
2024-04-26 09:45:00,75.2,75.38,75.13,75.34,6839.0,71.0414,71.2115,70.9753,71.1737,6839.0
2024-04-26 09:50:00,75.34,75.44,75.24,75.39,8564.0,71.1737,71.2681,71.0792,71.2209,8564.0
2024-04-26 09:55:00,75.41,75.41,75.2,75.2,5138.0,71.2398,71.2398,71.0414,71.0414,5138.0
2024-04-26 10:00:00,75.23,75.59,75.21,75.59,7463.0,71.0698,71.4098,71.0509,71.4098,7463.0
2024-04-26 10:05:00,75.54,75.72,75.54,75.67,5892.0,71.3626,71.5327,71.3626,71.4854,5892.0
2024-04-26 10:10:00,75.69,75.9,75.69,75.89,13019.0,71.5043,71.7027,71.5043,71.6933,13019.0
2024-04-26 10:15:00,75.87,76.01,75.84,75.89,19763.0,71.6744,71.8066,71.646,71.6933,19763.0
2024-04-26 10:20:00,75.84,75.88,75.74,75.88,25906.0,71.646,71.6838,71.5515,71.6838,25906.0
2024-04-26 10:25:00,75.89,76.05,75.83,76.01,59744.0,71.6933,71.8444,71.6366,71.8066,59744.0
2024-04-26 10:30:00,76.01,76.15,75.94,76.07,46204.0,71.8066,71.9389,71.7405,71.8633,46204.0
2024-04-26 10:35:00,76.07,76.14,75.97,76.07,16090.0,71.8633,71.9294,71.7688,71.8633,16090.0
2024-04-26 10:40:00,76.08,76.1,75.98,76.05,6789.0,71.8727,71.8916,71.7783,71.8444,6789.0
2024-04-26 10:45:00,76.01,76.01,75.86,76.0,11933.0,71.8066,71.8066,71.6649,71.7972,11933.0
2024-04-26 10:50:00,75.99,76.02,75.88,75.94,7494.0,71.7877,71.8161,71.6838,71.7405,7494.0
2024-04-26 10:55:00,75.94,76.0,75.91,75.92,16086.0,71.7405,71.7972,71.7121,71.7216,16086.0
2024-04-26 11:00:00,75.92,76.02,75.86,75.97,20438.0,71.7216,71.8161,71.6649,71.7688,20438.0
2024-04-26 11:05:00,75.95,75.95,75.82,75.82,8055.0,71.7499,71.7499,71.6271,71.6271,8055.0
2024-04-26 11:10:00,75.83,75.84,75.62,75.73,22166.0,71.6366,71.646,71.4382,71.5421,22166.0
2024-04-26 11:15:00,75.74,75.8,75.72,75.76,8053.0,71.5515,71.6082,71.5327,71.5704,8053.0
2024-04-26 11:20:00,75.76,75.76,75.57,75.57,4985.0,71.5704,71.5704,71.3909,71.3909,4985.0
2024-04-26 11:25:00,75.55,75.68,75.55,75.67,3096.0,71.3721,71.4949,71.3721,71.4854,3096.0
2024-04-26 11:30:00,75.7,75.7,75.57,75.57,4586.0,71.5138,71.5138,71.3909,71.3909,4586.0
2024-04-26 11:35:00,75.55,75.6,75.44,75.49,14376.0,71.3721,71.4193,71.2681,71.3154,14376.0
2024-04-26 11:40:00,75.49,75.7,75.45,75.7,53175.0,71.3154,71.5138,71.2776,71.5138,53175.0
2024-04-26 11:45:00,75.7,75.9,75.7,75.81,66421.0,71.5138,71.7027,71.5138,71.6177,66421.0
2024-04-26 11:50:00,75.8,75.81,75.68,75.72,27419.0,71.6082,71.6177,71.4949,71.5327,27419.0
2024-04-26 11:55:00,75.75,75.96,75.74,75.95,12380.0,71.561,71.7594,71.5515,71.7499,12380.0
2024-04-26 12:00:00,75.95,75.96,75.88,75.95,9600.0,71.7499,71.7594,71.6838,71.7499,9600.0
2024-04-26 12:05:00,75.94,75.96,75.9,75.96,6034.0,71.7405,71.7594,71.7027,71.7594,6034.0
2024-04-26 12:10:00,75.97,76.09,75.92,76.08,10063.0,71.7688,71.8822,71.7216,71.8727,10063.0
2024-04-26 12:15:00,76.08,76.1,75.98,76.0,6376.0,71.8727,71.8916,71.7783,71.7972,6376.0
2024-04-26 12:20:00,75.99,76.01,75.95,75.97,6338.0,71.7877,71.8066,71.7499,71.7688,6338.0
2024-04-26 12:25:00,75.95,75.99,75.92,75.99,4784.0,71.7499,71.7877,71.7216,71.7877,4784.0
2024-04-26 12:30:00,75.99,75.99,75.92,75.97,6957.0,71.7877,71.7877,71.7216,71.7688,6957.0
2024-04-26 12:35:00,75.96,75.99,75.96,75.98,4430.0,71.7594,71.7877,71.7594,71.7783,4430.0
2024-04-26 12:40:00,75.96,75.98,75.87,75.87,7057.0,71.7594,71.7783,71.6744,71.6744,7057.0
2024-04-26 12:45:00,75.87,75.87,75.83,75.87,3559.0,71.6744,71.6744,71.6366,71.6744,3559.0
2024-04-26 12:50:00,75.88,75.91,75.87,75.91,4860.0,71.6838,71.7121,71.6744,71.7121,4860.0
2024-04-26 12:55:00,75.9,75.9,75.78,75.82,7545.0,71.7027,71.7027,71.5893,71.6271,7545.0
2024-04-26 13:00:00,75.84,75.87,75.77,75.82,8081.0,71.646,71.6744,71.5799,71.6271,8081.0
2024-04-26 13:05:00,75.82,75.83,75.71,75.71,12811.0,71.6271,71.6366,71.5232,71.5232,12811.0
2024-04-26 13:10:00,75.71,75.81,75.68,75.79,27802.0,71.5232,71.6177,71.4949,71.5988,27802.0
2024-04-26 13:15:00,75.82,75.83,75.73,75.73,14894.0,71.6271,71.6366,71.5421,71.5421,14894.0
2024-04-26 13:20:00,75.73,75.76,75.67,75.75,10712.0,71.5421,71.5704,71.4854,71.561,10712.0
2024-04-26 13:25:00,75.76,75.8,75.74,75.77,8221.0,71.5704,71.6082,71.5515,71.5799,8221.0
2024-04-26 13:30:00,75.75,75.82,75.71,75.81,9173.0,71.561,71.6271,71.5232,71.6177,9173.0
2024-04-26 13:35:00,75.8,75.83,75.77,75.77,6813.0,71.6082,71.6366,71.5799,71.5799,6813.0
2024-04-26 13:40:00,75.76,75.77,75.66,75.66,14027.0,71.5704,71.5799,71.476,71.476,14027.0
2024-04-26 13:45:00,75.67,75.68,75.62,75.64,5422.0,71.4854,71.4949,71.4382,71.4571,5422.0
2024-04-26 13:50:00,75.63,75.71,75.62,75.66,9572.0,71.4476,71.5232,71.4382,71.476,9572.0
2024-04-26 13:55:00,75.65,75.73,75.65,75.72,5179.0,71.4665,71.5421,71.4665,71.5327,5179.0
2024-04-26 14:00:00,75.71,75.71,75.64,75.65,14249.0,71.5232,71.5232,71.4571,71.4665,14249.0
2024-04-26 14:05:00,75.66,75.73,75.66,75.67,6208.0,71.476,71.5421,71.476,71.4854,6208.0
2024-04-26 14:10:00,75.69,75.71,75.62,75.66,9606.0,71.5043,71.5232,71.4382,71.476,9606.0
2024-04-26 14:15:00,75.66,75.75,75.65,75.71,11777.0,71.476,71.561,71.4665,71.5232,11777.0
2024-04-26 14:20:00,75.69,75.72,75.63,75.64,6537.0,71.5043,71.5327,71.4476,71.4571,6537.0
2024-04-26 14:25:00,75.64,75.68,75.63,75.68,6618.0,71.4571,71.4949,71.4476,71.4949,6618.0
2024-04-26 14:30:00,75.66,75.66,75.56,75.58,14063.0,71.476,71.476,71.3815,71.4004,14063.0
2024-04-26 14:35:00,75.57,75.65,75.56,75.6,6690.0,71.3909,71.4665,71.3815,71.4193,6690.0
2024-04-26 14:40:00,75.6,75.68,75.59,75.66,7098.0,71.4193,71.4949,71.4098,71.476,7098.0
2024-04-26 14:45:00,75.65,75.67,75.64,75.65,7229.0,71.4665,71.4854,71.4571,71.4665,7229.0
2024-04-26 14:50:00,75.66,75.72,75.64,75.69,7197.0,71.476,71.5327,71.4571,71.5043,7197.0
2024-04-26 14:55:00,75.71,75.72,75.64,75.7,7574.0,71.5232,71.5327,71.4571,71.5138,7574.0
2024-04-26 15:00:00,75.69,75.7,75.64,75.66,12794.0,71.5043,71.5138,71.4571,71.476,12794.0
2024-04-26 15:05:00,75.66,75.79,75.66,75.79,12845.0,71.476,71.5988,71.476,71.5988,12845.0
2024-04-26 15:10:00,75.81,75.85,75.77,75.77,16733.0,71.6177,71.6555,71.5799,71.5799,16733.0
2024-04-26 15:15:00,75.76,75.77,75.52,75.62,47474.0,71.5704,71.5799,71.3437,71.4382,47474.0
2024-04-26 15:20:00,75.63,75.66,75.54,75.54,14594.0,71.4476,71.476,71.3626,71.3626,14594.0
2024-04-26 15:25:00,75.56,75.57,75.5,75.5,16760.0,71.3815,71.3909,71.3248,71.3248,16760.0
2024-04-26 15:30:00,75.51,75.58,75.48,75.49,20647.0,71.3343,71.4004,71.3059,71.3154,20647.0
2024-04-26 15:35:00,75.49,75.5,75.41,75.43,14767.0,71.3154,71.3248,71.2398,71.2587,14767.0
2024-04-26 15:40:00,75.43,75.44,75.26,75.3,20279.0,71.2587,71.2681,71.0981,71.1359,20279.0
2024-04-26 15:45:00,75.3,75.42,75.3,75.34,32615.0,71.1359,71.2492,71.1359,71.1737,32615.0
2024-04-26 15:50:00,75.35,75.35,75.24,75.28,40912.0,71.1831,71.1831,71.0792,71.117,40912.0
2024-04-26 15:55:00,75.29,75.3,75.03,75.03,171591.0,71.1264,71.1359,70.8808,70.8808,171591.0
2024-04-29 09:30:00,75.32,75.81,75.25,75.73,38930.0,71.1548,71.6177,71.0886,71.5421,38930.0
2024-04-29 09:35:00,75.66,75.67,75.43,75.47,23944.0,71.476,71.4854,71.2587,71.2965,23944.0
2024-04-29 09:40:00,75.46,75.52,75.13,75.14,10395.0,71.287,71.3437,70.9753,70.9847,10395.0
2024-04-29 09:45:00,75.11,75.23,75.07,75.07,12631.0,70.9564,71.0698,70.9186,70.9186,12631.0
2024-04-29 09:50:00,75.02,75.13,74.93,74.96,12909.0,70.8714,70.9753,70.7863,70.8147,12909.0
2024-04-29 09:55:00,74.97,75.07,74.96,75.03,9121.0,70.8241,70.9186,70.8147,70.8808,9121.0
2024-04-29 10:00:00,75.0,75.02,74.81,74.83,9845.0,70.8525,70.8714,70.673,70.6919,9845.0
2024-04-29 10:05:00,74.8,74.92,74.74,74.77,7469.0,70.6635,70.7769,70.6068,70.6352,7469.0
2024-04-29 10:10:00,74.76,74.91,74.69,74.9,8847.0,70.6257,70.7674,70.5596,70.758,8847.0
2024-04-29 10:15:00,74.92,75.15,74.92,75.05,14265.0,70.7769,70.9942,70.7769,70.8997,14265.0
2024-04-29 10:20:00,75.03,75.06,74.93,74.95,10775.0,70.8808,70.9092,70.7863,70.8052,10775.0
2024-04-29 10:25:00,74.95,75.15,74.94,75.14,18491.0,70.8052,70.9942,70.7958,70.9847,18491.0
2024-04-29 10:30:00,75.13,75.25,75.1,75.25,6537.0,70.9753,71.0886,70.9469,71.0886,6537.0
2024-04-29 10:35:00,75.24,75.28,75.18,75.23,8257.0,71.0792,71.117,71.0225,71.0698,8257.0
2024-04-29 10:40:00,75.27,75.29,75.17,75.29,5666.0,71.1075,71.1264,71.0131,71.1264,5666.0
2024-04-29 10:45:00,75.32,75.32,75.19,75.23,5566.0,71.1548,71.1548,71.032,71.0698,5566.0
2024-04-29 10:50:00,75.23,75.37,75.23,75.31,6251.0,71.0698,71.202,71.0698,71.1453,6251.0
2024-04-29 10:55:00,75.31,75.32,75.22,75.23,3095.0,71.1453,71.1548,71.0603,71.0698,3095.0
2024-04-29 11:00:00,75.22,75.22,75.01,75.06,5146.0,71.0603,71.0603,70.8619,70.9092,5146.0
2024-04-29 11:05:00,75.05,75.06,74.96,74.99,4809.0,70.8997,70.9092,70.8147,70.843,4809.0
2024-04-29 11:10:00,74.97,75.08,74.93,75.04,8940.0,70.8241,70.928,70.7863,70.8903,8940.0
2024-04-29 11:15:00,75.06,75.12,75.01,75.07,9962.0,70.9092,70.9658,70.8619,70.9186,9962.0
2024-04-29 11:20:00,75.03,75.06,74.97,75.05,5922.0,70.8808,70.9092,70.8241,70.8997,5922.0
2024-04-29 11:25:00,75.06,75.15,74.99,75.08,8657.0,70.9092,70.9942,70.843,70.928,8657.0
2024-04-29 11:30:00,75.1,75.12,75.02,75.04,9504.0,70.9469,70.9658,70.8714,70.8903,9504.0
2024-04-29 11:35:00,75.04,75.12,75.01,75.09,12312.0,70.8903,70.9658,70.8619,70.9375,12312.0
2024-04-29 11:40:00,75.09,75.12,74.98,75.0,12975.0,70.9375,70.9658,70.8336,70.8525,12975.0
2024-04-29 11:45:00,74.98,74.99,74.9,74.97,6990.0,70.8336,70.843,70.758,70.8241,6990.0
2024-04-29 11:50:00,74.99,75.02,74.95,74.95,4843.0,70.843,70.8714,70.8052,70.8052,4843.0
2024-04-29 11:55:00,74.95,75.0,74.94,74.98,5286.0,70.8052,70.8525,70.7958,70.8336,5286.0
2024-04-29 12:00:00,74.96,74.99,74.9,74.95,5755.0,70.8147,70.843,70.758,70.8052,5755.0
2024-04-29 12:05:00,74.95,75.04,74.94,75.0,7692.0,70.8052,70.8903,70.7958,70.8525,7692.0
2024-04-29 12:10:00,75.02,75.03,74.97,74.98,5475.0,70.8714,70.8808,70.8241,70.8336,5475.0
2024-04-29 12:15:00,74.98,75.02,74.96,74.96,4311.0,70.8336,70.8714,70.8147,70.8147,4311.0
2024-04-29 12:20:00,74.98,74.99,74.94,74.94,5377.0,70.8336,70.843,70.7958,70.7958,5377.0
2024-04-29 12:25:00,74.95,75.04,74.9,75.04,9177.0,70.8052,70.8903,70.758,70.8903,9177.0
2024-04-29 12:30:00,75.04,75.12,75.0,75.06,11420.0,70.8903,70.9658,70.8525,70.9092,11420.0
2024-04-29 12:35:00,75.06,75.12,75.06,75.08,5087.0,70.9092,70.9658,70.9092,70.928,5087.0
2024-04-29 12:40:00,75.08,75.08,75.0,75.03,6351.0,70.928,70.928,70.8525,70.8808,6351.0
2024-04-29 12:45:00,75.02,75.02,74.93,74.94,3645.0,70.8714,70.8714,70.7863,70.7958,3645.0
2024-04-29 12:50:00,74.92,74.95,74.9,74.9,5186.0,70.7769,70.8052,70.758,70.758,5186.0
2024-04-29 12:55:00,74.93,74.98,74.91,74.97,9060.0,70.7863,70.8336,70.7674,70.8241,9060.0
2024-04-29 13:00:00,74.97,75.09,74.97,75.08,4260.0,70.8241,70.9375,70.8241,70.928,4260.0
2024-04-29 13:05:00,75.08,75.14,75.06,75.14,9513.0,70.928,70.9847,70.9092,70.9847,9513.0
2024-04-29 13:10:00,75.12,75.19,75.1,75.18,3604.0,70.9658,71.032,70.9469,71.0225,3604.0
2024-04-29 13:15:00,75.2,75.25,75.19,75.25,6564.0,71.0414,71.0886,71.032,71.0886,6564.0
2024-04-29 13:20:00,75.22,75.24,75.21,75.22,3105.0,71.0603,71.0792,71.0509,71.0603,3105.0
2024-04-29 13:25:00,75.21,75.23,75.17,75.21,4631.0,71.0509,71.0698,71.0131,71.0509,4631.0
2024-04-29 13:30:00,75.2,75.27,75.17,75.27,5108.0,71.0414,71.1075,71.0131,71.1075,5108.0
2024-04-29 13:35:00,75.27,75.29,75.19,75.23,4617.0,71.1075,71.1264,71.032,71.0698,4617.0
2024-04-29 13:40:00,75.24,75.27,75.23,75.23,3993.0,71.0792,71.1075,71.0698,71.0698,3993.0
2024-04-29 13:45:00,75.25,75.3,75.25,75.28,4441.0,71.0886,71.1359,71.0886,71.117,4441.0
2024-04-29 13:50:00,75.26,75.38,75.26,75.36,4924.0,71.0981,71.2115,71.0981,71.1926,4924.0
2024-04-29 13:55:00,75.34,75.35,75.28,75.32,3766.0,71.1737,71.1831,71.117,71.1548,3766.0
2024-04-29 14:00:00,75.3,75.34,75.22,75.33,9745.0,71.1359,71.1737,71.0603,71.1642,9745.0
2024-04-29 14:05:00,75.34,75.41,75.34,75.41,7599.0,71.1737,71.2398,71.1737,71.2398,7599.0
2024-04-29 14:10:00,75.41,75.49,75.4,75.44,11884.0,71.2398,71.3154,71.2304,71.2681,11884.0
2024-04-29 14:15:00,75.44,75.49,75.43,75.45,5514.0,71.2681,71.3154,71.2587,71.2776,5514.0
2024-04-29 14:20:00,75.45,75.48,75.37,75.37,11306.0,71.2776,71.3059,71.202,71.202,11306.0
2024-04-29 14:25:00,75.4,75.42,75.28,75.28,5433.0,71.2304,71.2492,71.117,71.117,5433.0
2024-04-29 14:30:00,75.3,75.3,75.1,75.11,12339.0,71.1359,71.1359,70.9469,70.9564,12339.0
2024-04-29 14:35:00,75.13,75.17,75.06,75.16,5120.0,70.9753,71.0131,70.9092,71.0036,5120.0
2024-04-29 14:40:00,75.18,75.26,75.18,75.22,7693.0,71.0225,71.0981,71.0225,71.0603,7693.0
2024-04-29 14:45:00,75.24,75.26,75.19,75.21,4830.0,71.0792,71.0981,71.032,71.0509,4830.0
2024-04-29 14:50:00,75.2,75.24,75.16,75.23,8925.0,71.0414,71.0792,71.0036,71.0698,8925.0
2024-04-29 14:55:00,75.24,75.24,75.16,75.17,4402.0,71.0792,71.0792,71.0036,71.0131,4402.0
2024-04-29 15:00:00,75.16,75.16,74.91,74.97,15703.0,71.0036,71.0036,70.7674,70.8241,15703.0
2024-04-29 15:05:00,74.98,75.01,74.91,75.0,8323.0,70.8336,70.8619,70.7674,70.8525,8323.0
2024-04-29 15:10:00,75.0,75.01,74.9,74.92,11313.0,70.8525,70.8619,70.758,70.7769,11313.0
2024-04-29 15:15:00,74.92,75.01,74.89,74.96,9087.0,70.7769,70.8619,70.7486,70.8147,9087.0
2024-04-29 15:20:00,74.96,74.97,74.9,74.92,12078.0,70.8147,70.8241,70.758,70.7769,12078.0
2024-04-29 15:25:00,74.92,74.95,74.81,74.81,15607.0,70.7769,70.8052,70.673,70.673,15607.0
2024-04-29 15:30:00,74.8,74.97,74.8,74.96,13211.0,70.6635,70.8241,70.6635,70.8147,13211.0
2024-04-29 15:35:00,74.98,74.98,74.89,74.89,9522.0,70.8336,70.8336,70.7486,70.7486,9522.0
2024-04-29 15:40:00,74.88,74.98,74.86,74.95,11514.0,70.7391,70.8336,70.7202,70.8052,11514.0
2024-04-29 15:45:00,74.95,74.96,74.89,74.9,15034.0,70.8052,70.8147,70.7486,70.758,15034.0
2024-04-29 15:50:00,74.91,75.14,74.88,75.13,34485.0,70.7674,70.9847,70.7391,70.9753,34485.0
2024-04-29 15:55:00,75.13,75.14,74.79,75.01,194606.0,70.9753,70.9847,70.6541,70.8619,194606.0
2024-04-30 09:30:00,74.57,75.02,74.41,74.45,51441.0,70.4462,70.8714,70.2951,70.3329,51441.0
2024-04-30 09:35:00,74.47,74.56,74.3,74.51,6077.0,70.3518,70.4368,70.1912,70.3896,6077.0
2024-04-30 09:40:00,74.47,74.59,74.33,74.41,8475.0,70.3518,70.4651,70.2195,70.2951,8475.0
2024-04-30 09:45:00,74.38,74.54,74.2,74.23,15593.0,70.2668,70.4179,70.0967,70.1251,15593.0
2024-04-30 09:50:00,74.19,74.26,74.03,74.04,11594.0,70.0873,70.1534,69.9361,69.9456,11594.0
2024-04-30 09:55:00,74.09,74.21,74.06,74.17,9114.0,69.9928,70.1062,69.9645,70.0684,9114.0
2024-04-30 10:00:00,74.15,74.25,74.06,74.22,11663.0,70.0495,70.1439,69.9645,70.1156,11663.0
2024-04-30 10:05:00,74.24,74.33,74.16,74.24,4888.0,70.1345,70.2195,70.0589,70.1345,4888.0
2024-04-30 10:10:00,74.23,74.28,74.11,74.17,9172.0,70.1251,70.1723,70.0117,70.0684,9172.0
2024-04-30 10:15:00,74.16,74.16,74.02,74.05,9661.0,70.0589,70.0589,69.9267,69.955,9661.0
2024-04-30 10:20:00,74.04,74.11,73.99,74.08,20375.0,69.9456,70.0117,69.8983,69.9833,20375.0
2024-04-30 10:25:00,74.11,74.11,73.87,73.87,8481.0,70.0117,70.0117,69.785,69.785,8481.0
2024-04-30 10:30:00,73.88,73.88,73.77,73.81,20243.0,69.7944,69.7944,69.6905,69.7283,20243.0
2024-04-30 10:35:00,73.83,73.92,73.77,73.86,13254.0,69.7472,69.8322,69.6905,69.7755,13254.0
2024-04-30 10:40:00,73.82,74.03,73.82,74.02,12884.0,69.7377,69.9361,69.7377,69.9267,12884.0
2024-04-30 10:45:00,74.06,74.2,74.0,74.18,17509.0,69.9645,70.0967,69.9078,70.0778,17509.0
2024-04-30 10:50:00,74.2,74.96,74.16,74.81,399776.0,70.0967,70.8147,70.0589,70.673,399776.0
2024-04-30 10:55:00,74.82,75.15,74.76,74.78,128104.0,70.6824,70.9942,70.6257,70.6446,128104.0
2024-04-30 11:00:00,74.76,74.81,74.69,74.71,38908.0,70.6257,70.673,70.5596,70.5785,38908.0
2024-04-30 11:05:00,74.7,74.75,74.59,74.68,20366.0,70.5691,70.6163,70.4651,70.5502,20366.0
2024-04-30 11:10:00,74.67,74.77,74.57,74.77,23004.0,70.5407,70.6352,70.4462,70.6352,23004.0
2024-04-30 11:15:00,74.75,74.8,74.64,74.64,32745.0,70.6163,70.6635,70.5124,70.5124,32745.0
2024-04-30 11:20:00,74.66,74.73,74.64,74.65,9794.0,70.5313,70.5974,70.5124,70.5218,9794.0
2024-04-30 11:25:00,74.64,74.68,74.61,74.68,18489.0,70.5124,70.5502,70.484,70.5502,18489.0
2024-04-30 11:30:00,74.73,74.76,74.58,74.66,15469.0,70.5974,70.6257,70.4557,70.5313,15469.0
2024-04-30 11:35:00,74.67,74.71,74.58,74.61,9931.0,70.5407,70.5785,70.4557,70.484,9931.0
2024-04-30 11:40:00,74.6,74.6,74.43,74.44,17174.0,70.4746,70.4746,70.314,70.3234,17174.0
2024-04-30 11:45:00,74.46,74.47,74.35,74.41,18493.0,70.3423,70.3518,70.2384,70.2951,18493.0
2024-04-30 11:50:00,74.43,74.52,74.38,74.48,15771.0,70.314,70.399,70.2668,70.3612,15771.0
2024-04-30 11:55:00,74.49,74.68,74.49,74.61,13345.0,70.3707,70.5502,70.3707,70.484,13345.0
2024-04-30 12:00:00,74.61,74.76,74.5,74.5,22720.0,70.484,70.6257,70.3801,70.3801,22720.0
2024-04-30 12:05:00,74.52,74.53,74.41,74.45,13099.0,70.399,70.4085,70.2951,70.3329,13099.0
2024-04-30 12:10:00,74.44,74.54,74.42,74.47,11238.0,70.3234,70.4179,70.3045,70.3518,11238.0
2024-04-30 12:15:00,74.46,74.53,74.42,74.53,11538.0,70.3423,70.4085,70.3045,70.4085,11538.0
2024-04-30 12:20:00,74.49,74.5,74.43,74.45,6639.0,70.3707,70.3801,70.314,70.3329,6639.0
2024-04-30 12:25:00,74.45,74.46,74.33,74.33,12589.0,70.3329,70.3423,70.2195,70.2195,12589.0
2024-04-30 12:30:00,74.32,74.32,74.18,74.19,16643.0,70.2101,70.2101,70.0778,70.0873,16643.0
2024-04-30 12:35:00,74.19,74.31,74.17,74.22,10119.0,70.0873,70.2006,70.0684,70.1156,10119.0
2024-04-30 12:40:00,74.21,74.24,74.15,74.21,9704.0,70.1062,70.1345,70.0495,70.1062,9704.0
2024-04-30 12:45:00,74.21,74.27,74.2,74.26,10902.0,70.1062,70.1628,70.0967,70.1534,10902.0
2024-04-30 12:50:00,74.26,74.3,74.25,74.29,8406.0,70.1534,70.1912,70.1439,70.1817,8406.0
2024-04-30 12:55:00,74.28,74.28,74.17,74.17,11905.0,70.1723,70.1723,70.0684,70.0684,11905.0
2024-04-30 13:00:00,74.17,74.23,74.14,74.14,13560.0,70.0684,70.1251,70.04,70.04,13560.0
2024-04-30 13:05:00,74.13,74.13,74.02,74.03,13085.0,70.0306,70.0306,69.9267,69.9361,13085.0
2024-04-30 13:10:00,74.03,74.06,73.9,73.94,23657.0,69.9361,69.9645,69.8133,69.8511,23657.0
2024-04-30 13:15:00,73.93,74.03,73.92,74.0,12433.0,69.8416,69.9361,69.8322,69.9078,12433.0
2024-04-30 13:20:00,73.98,74.06,73.96,74.06,13003.0,69.8889,69.9645,69.87,69.9645,13003.0
2024-04-30 13:25:00,74.07,74.09,73.98,74.03,9268.0,69.9739,69.9928,69.8889,69.9361,9268.0
2024-04-30 13:30:00,74.02,74.04,73.97,74.02,13211.0,69.9267,69.9456,69.8794,69.9267,13211.0
2024-04-30 13:35:00,74.01,74.05,73.97,73.98,8032.0,69.9172,69.955,69.8794,69.8889,8032.0
2024-04-30 13:40:00,73.98,74.01,73.87,73.87,12867.0,69.8889,69.9172,69.785,69.785,12867.0
2024-04-30 13:45:00,73.87,73.96,73.87,73.96,10387.0,69.785,69.87,69.785,69.87,10387.0
2024-04-30 13:50:00,73.94,73.97,73.92,73.96,13380.0,69.8511,69.8794,69.8322,69.87,13380.0
2024-04-30 13:55:00,73.96,74.04,73.94,74.02,8505.0,69.87,69.9456,69.8511,69.9267,8505.0
2024-04-30 14:00:00,74.02,74.03,73.93,74.02,13141.0,69.9267,69.9361,69.8416,69.9267,13141.0
2024-04-30 14:05:00,74.01,74.02,73.88,73.88,12713.0,69.9172,69.9267,69.7944,69.7944,12713.0
2024-04-30 14:10:00,73.88,73.88,73.82,73.85,24125.0,69.7944,69.7944,69.7377,69.7661,24125.0
2024-04-30 14:15:00,73.85,73.92,73.82,73.87,13077.0,69.7661,69.8322,69.7377,69.785,13077.0
2024-04-30 14:20:00,73.87,73.88,73.82,73.85,10053.0,69.785,69.7944,69.7377,69.7661,10053.0
2024-04-30 14:25:00,73.84,73.85,73.75,73.75,16685.0,69.7566,69.7661,69.6716,69.6716,16685.0
2024-04-30 14:30:00,73.76,73.86,73.74,73.86,9418.0,69.681,69.7755,69.6621,69.7755,9418.0
2024-04-30 14:35:00,73.89,73.92,73.84,73.84,9325.0,69.8039,69.8322,69.7566,69.7566,9325.0
2024-04-30 14:40:00,73.84,73.89,73.82,73.87,7229.0,69.7566,69.8039,69.7377,69.785,7229.0
2024-04-30 14:45:00,73.86,73.93,73.83,73.89,9398.0,69.7755,69.8416,69.7472,69.8039,9398.0
2024-04-30 14:50:00,73.87,73.87,73.75,73.79,20194.0,69.785,69.785,69.6716,69.7094,20194.0
2024-04-30 14:55:00,73.78,73.88,73.77,73.87,13128.0,69.6999,69.7944,69.6905,69.785,13128.0
2024-04-30 15:00:00,73.85,73.98,73.85,73.95,14881.0,69.7661,69.8889,69.7661,69.8605,14881.0
2024-04-30 15:05:00,73.94,73.94,73.84,73.86,11898.0,69.8511,69.8511,69.7566,69.7755,11898.0
2024-04-30 15:10:00,73.86,73.9,73.85,73.85,11764.0,69.7755,69.8133,69.7661,69.7661,11764.0
2024-04-30 15:15:00,73.85,73.85,73.74,73.79,17606.0,69.7661,69.7661,69.6621,69.7094,17606.0
2024-04-30 15:20:00,73.8,73.8,73.75,73.78,13923.0,69.7188,69.7188,69.6716,69.6999,13923.0
2024-04-30 15:25:00,73.78,73.91,73.77,73.81,16723.0,69.6999,69.8227,69.6905,69.7283,16723.0
2024-04-30 15:30:00,73.82,73.83,73.74,73.76,20795.0,69.7377,69.7472,69.6621,69.681,20795.0
2024-04-30 15:35:00,73.76,73.76,73.61,73.61,36664.0,69.681,69.681,69.5393,69.5393,36664.0
2024-04-30 15:40:00,73.61,73.63,73.53,73.55,32259.0,69.5393,69.5582,69.4638,69.4827,32259.0
2024-04-30 15:45:00,73.56,73.63,73.51,73.59,33945.0,69.4921,69.5582,69.4449,69.5204,33945.0
2024-04-30 15:50:00,73.58,73.65,73.4,73.43,85746.0,69.511,69.5771,69.341,69.3693,85746.0
2024-04-30 15:55:00,73.44,73.63,73.42,73.62,213387.0,69.3787,69.5582,69.3598,69.5488,213387.0
2024-05-01 09:30:00,73.59,73.75,73.05,73.07,31844.0,69.5204,69.6716,69.0103,69.0292,31844.0
2024-05-01 09:35:00,73.09,73.24,72.8,72.86,28371.0,69.0481,69.1898,68.7741,68.8308,28371.0
2024-05-01 09:40:00,72.86,72.95,72.78,72.86,9475.0,68.8308,68.9158,68.7552,68.8308,9475.0
2024-05-01 09:45:00,72.86,72.97,72.8,72.85,18285.0,68.8308,68.9347,68.7741,68.8214,18285.0
2024-05-01 09:50:00,72.83,72.84,72.65,72.65,12366.0,68.8025,68.8119,68.6324,68.6324,12366.0
2024-05-01 09:55:00,72.62,72.69,72.51,72.64,7570.0,68.6041,68.6702,68.5002,68.623,7570.0
2024-05-01 10:00:00,72.66,72.73,72.38,72.38,39076.0,68.6419,68.708,68.3774,68.3774,39076.0
2024-05-01 10:05:00,72.38,72.47,72.25,72.26,35286.0,68.3774,68.4624,68.2545,68.264,35286.0
2024-05-01 10:10:00,72.31,72.47,72.2,72.47,40749.0,68.3112,68.4624,68.2073,68.4624,40749.0
2024-05-01 10:15:00,72.45,72.56,72.37,72.38,12490.0,68.4435,68.5474,68.3679,68.3774,12490.0
2024-05-01 10:20:00,72.35,72.35,72.04,72.21,16351.0,68.349,68.349,68.0562,68.2168,16351.0
2024-05-01 10:25:00,72.2,72.21,72.01,72.1,14336.0,68.2073,68.2168,68.0278,68.1128,14336.0
2024-05-01 10:30:00,72.07,72.2,72.02,72.1,10753.0,68.0845,68.2073,68.0373,68.1128,10753.0
2024-05-01 10:35:00,72.13,72.18,72.01,72.07,9526.0,68.1412,68.1884,68.0278,68.0845,9526.0
2024-05-01 10:40:00,72.05,72.09,71.93,72.05,16855.0,68.0656,68.1034,67.9522,68.0656,16855.0
2024-05-01 10:45:00,72.05,72.13,72.01,72.08,12187.0,68.0656,68.1412,68.0278,68.0939,12187.0
2024-05-01 10:50:00,72.06,72.14,72.04,72.11,9301.0,68.0751,68.1506,68.0562,68.1223,9301.0
2024-05-01 10:55:00,72.13,72.14,72.04,72.04,6499.0,68.1412,68.1506,68.0562,68.0562,6499.0
2024-05-01 11:00:00,72.05,72.14,72.02,72.1,14416.0,68.0656,68.1506,68.0373,68.1128,14416.0
2024-05-01 11:05:00,72.1,72.2,72.07,72.12,10908.0,68.1128,68.2073,68.0845,68.1317,10908.0
2024-05-01 11:10:00,72.11,72.16,72.08,72.12,6404.0,68.1223,68.1695,68.0939,68.1317,6404.0
2024-05-01 11:15:00,72.1,72.1,71.99,71.99,9987.0,68.1128,68.1128,68.0089,68.0089,9987.0
2024-05-01 11:20:00,72.01,72.11,72.0,72.08,8832.0,68.0278,68.1223,68.0184,68.0939,8832.0
2024-05-01 11:25:00,72.03,72.08,71.93,72.01,10642.0,68.0467,68.0939,67.9522,68.0278,10642.0
2024-05-01 11:30:00,72.05,72.2,72.04,72.15,22596.0,68.0656,68.2073,68.0562,68.1601,22596.0
2024-05-01 11:35:00,72.17,72.33,72.15,72.33,12150.0,68.179,68.3301,68.1601,68.3301,12150.0
2024-05-01 11:40:00,72.29,72.34,72.2,72.22,12626.0,68.2923,68.3396,68.2073,68.2262,12626.0
2024-05-01 11:45:00,72.21,72.21,72.07,72.08,9134.0,68.2168,68.2168,68.0845,68.0939,9134.0
2024-05-01 11:50:00,72.08,72.15,72.07,72.07,7320.0,68.0939,68.1601,68.0845,68.0845,7320.0
2024-05-01 11:55:00,72.07,72.2,72.05,72.14,5051.0,68.0845,68.2073,68.0656,68.1506,5051.0
2024-05-01 12:00:00,72.13,72.18,72.1,72.17,6073.0,68.1412,68.1884,68.1128,68.179,6073.0
2024-05-01 12:05:00,72.19,72.21,72.11,72.15,12062.0,68.1979,68.2168,68.1223,68.1601,12062.0
2024-05-01 12:10:00,72.17,72.23,72.17,72.23,4939.0,68.179,68.2357,68.179,68.2357,4939.0
2024-05-01 12:15:00,72.21,72.23,72.19,72.2,6280.0,68.2168,68.2357,68.1979,68.2073,6280.0
2024-05-01 12:20:00,72.21,72.27,72.2,72.25,8797.0,68.2168,68.2734,68.2073,68.2545,8797.0
2024-05-01 12:25:00,72.27,72.36,72.26,72.31,5552.0,68.2734,68.3585,68.264,68.3112,5552.0
2024-05-01 12:30:00,72.29,72.33,72.26,72.27,6501.0,68.2923,68.3301,68.264,68.2734,6501.0
2024-05-01 12:35:00,72.26,72.26,72.06,72.07,17538.0,68.264,68.264,68.0751,68.0845,17538.0
2024-05-01 12:40:00,72.06,72.06,71.85,71.85,17437.0,68.0751,68.0751,67.8767,67.8767,17437.0
2024-05-01 12:45:00,71.85,71.91,71.8,71.8,16619.0,67.8767,67.9333,67.8294,67.8294,16619.0
2024-05-01 12:50:00,71.81,71.82,71.69,71.75,19906.0,67.8389,67.8483,67.7255,67.7822,19906.0
2024-05-01 12:55:00,71.76,71.86,71.75,71.79,17449.0,67.7916,67.8861,67.7822,67.82,17449.0
2024-05-01 13:00:00,71.78,71.85,71.7,71.7,12147.0,67.8105,67.8767,67.735,67.735,12147.0
2024-05-01 13:05:00,71.71,71.83,71.71,71.83,8397.0,67.7444,67.8578,67.7444,67.8578,8397.0
2024-05-01 13:10:00,71.83,71.95,71.83,71.92,8668.0,67.8578,67.9711,67.8578,67.9428,8668.0
2024-05-01 13:15:00,71.91,71.93,71.86,71.87,10775.0,67.9333,67.9522,67.8861,67.8956,10775.0
2024-05-01 13:20:00,71.87,71.92,71.84,71.87,10051.0,67.8956,67.9428,67.8672,67.8956,10051.0
2024-05-01 13:25:00,71.85,71.85,71.78,71.84,9139.0,67.8767,67.8767,67.8105,67.8672,9139.0
2024-05-01 13:30:00,71.84,71.85,71.79,71.8,7461.0,67.8672,67.8767,67.82,67.8294,7461.0
2024-05-01 13:35:00,71.8,71.8,71.75,71.75,11237.0,67.8294,67.8294,67.7822,67.7822,11237.0
2024-05-01 13:40:00,71.75,71.83,71.74,71.8,15009.0,67.7822,67.8578,67.7728,67.8294,15009.0
2024-05-01 13:45:00,71.8,71.87,71.77,71.86,7007.0,67.8294,67.8956,67.8011,67.8861,7007.0
2024-05-01 13:50:00,71.82,71.9,71.78,71.9,16782.0,67.8483,67.9239,67.8105,67.9239,16782.0
2024-05-01 13:55:00,71.91,72.06,71.9,72.05,15253.0,67.9333,68.0751,67.9239,68.0656,15253.0
2024-05-01 14:00:00,72.06,72.26,71.97,72.2,10820.0,68.0751,68.264,67.99,68.2073,10820.0
2024-05-01 14:05:00,72.23,72.26,71.88,71.92,11784.0,68.2357,68.264,67.905,67.9428,11784.0
2024-05-01 14:10:00,71.87,71.91,71.76,71.89,11249.0,67.8956,67.9333,67.7916,67.9145,11249.0
2024-05-01 14:15:00,71.87,71.95,71.8,71.87,11669.0,67.8956,67.9711,67.8294,67.8956,11669.0
2024-05-01 14:20:00,71.86,71.96,71.85,71.94,15214.0,67.8861,67.9806,67.8767,67.9617,15214.0
2024-05-01 14:25:00,71.94,72.07,71.93,72.05,14396.0,67.9617,68.0845,67.9522,68.0656,14396.0
2024-05-01 14:30:00,72.02,72.1,71.67,72.1,35419.0,68.0373,68.1128,67.7066,68.1128,35419.0
2024-05-01 14:35:00,72.09,72.27,71.8,72.27,13220.0,68.1034,68.2734,67.8294,68.2734,13220.0
2024-05-01 14:40:00,72.23,72.7,72.17,72.67,19575.0,68.2357,68.6797,68.179,68.6513,19575.0
2024-05-01 14:45:00,72.71,72.72,72.47,72.61,31636.0,68.6891,68.6986,68.4624,68.5946,31636.0
2024-05-01 14:50:00,72.64,72.81,72.64,72.73,23609.0,68.623,68.7836,68.623,68.708,23609.0
2024-05-01 14:55:00,72.72,72.78,72.58,72.71,19331.0,68.6986,68.7552,68.5663,68.6891,19331.0
2024-05-01 15:00:00,72.76,73.03,72.65,72.68,27329.0,68.7363,68.9914,68.6324,68.6608,27329.0
2024-05-01 15:05:00,72.62,72.78,72.59,72.72,17993.0,68.6041,68.7552,68.5757,68.6986,17993.0
2024-05-01 15:10:00,72.73,72.75,72.54,72.68,24368.0,68.708,68.7269,68.5285,68.6608,24368.0
2024-05-01 15:15:00,72.67,72.75,72.58,72.63,28487.0,68.6513,68.7269,68.5663,68.6135,28487.0
2024-05-01 15:20:00,72.62,72.7,72.42,72.7,25320.0,68.6041,68.6797,68.4151,68.6797,25320.0
2024-05-01 15:25:00,72.7,72.83,72.58,72.6,34084.0,68.6797,68.8025,68.5663,68.5852,34084.0
2024-05-01 15:30:00,72.59,72.59,72.37,72.37,26191.0,68.5757,68.5757,68.3679,68.3679,26191.0
2024-05-01 15:35:00,72.36,72.46,72.27,72.36,33120.0,68.3585,68.4529,68.2734,68.3585,33120.0
2024-05-01 15:40:00,72.39,72.48,72.33,72.42,27188.0,68.3868,68.4718,68.3301,68.4151,27188.0
2024-05-01 15:45:00,72.41,72.52,72.2,72.26,52063.0,68.4057,68.5096,68.2073,68.264,52063.0
2024-05-01 15:50:00,72.27,72.27,71.97,72.04,76982.0,68.2734,68.2734,67.99,68.0562,76982.0
2024-05-01 15:55:00,72.05,72.1,72.0,72.02,150979.0,68.0656,68.1128,68.0184,68.0373,150979.0
2024-05-02 09:30:00,73.08,73.23,72.58,72.81,37693.0,69.0386,69.1804,68.5663,68.7836,37693.0
2024-05-02 09:35:00,72.76,72.86,72.31,72.5,13641.0,68.7363,68.8308,68.3112,68.4907,13641.0
2024-05-02 09:40:00,72.52,72.52,72.22,72.32,18058.0,68.5096,68.5096,68.2262,68.3207,18058.0
2024-05-02 09:45:00,72.32,72.41,72.2,72.37,14782.0,68.3207,68.4057,68.2073,68.3679,14782.0
2024-05-02 09:50:00,72.41,72.44,72.23,72.26,9560.0,68.4057,68.434,68.2357,68.264,9560.0
2024-05-02 09:55:00,72.28,72.28,71.94,72.0,16882.0,68.2829,68.2829,67.9617,68.0184,16882.0
2024-05-02 10:00:00,71.98,72.11,71.79,71.82,22659.0,67.9995,68.1223,67.82,67.8483,22659.0
2024-05-02 10:05:00,71.84,71.98,71.75,71.75,14073.0,67.8672,67.9995,67.7822,67.7822,14073.0
2024-05-02 10:10:00,71.73,71.91,71.73,71.85,31468.0,67.7633,67.9333,67.7633,67.8767,31468.0
2024-05-02 10:15:00,71.81,71.95,71.8,71.81,26535.0,67.8389,67.9711,67.8294,67.8389,26535.0
2024-05-02 10:20:00,71.82,72.05,71.82,72.05,21022.0,67.8483,68.0656,67.8483,68.0656,21022.0
2024-05-02 10:25:00,72.06,72.17,71.97,72.06,12290.0,68.0751,68.179,67.99,68.0751,12290.0
2024-05-02 10:30:00,72.05,72.05,71.98,72.0,8113.0,68.0656,68.0656,67.9995,68.0184,8113.0
2024-05-02 10:35:00,72.0,72.03,71.84,71.86,9515.0,68.0184,68.0467,67.8672,67.8861,9515.0
2024-05-02 10:40:00,71.88,72.04,71.85,72.04,30980.0,67.905,68.0562,67.8767,68.0562,30980.0
2024-05-02 10:45:00,72.03,72.16,71.98,72.13,6559.0,68.0467,68.1695,67.9995,68.1412,6559.0
2024-05-02 10:50:00,72.2,72.2,72.03,72.16,5223.0,68.2073,68.2073,68.0467,68.1695,5223.0
2024-05-02 10:55:00,72.16,72.2,72.12,72.15,5139.0,68.1695,68.2073,68.1317,68.1601,5139.0
2024-05-02 11:00:00,72.14,72.28,72.05,72.23,10610.0,68.1506,68.2829,68.0656,68.2357,10610.0
2024-05-02 11:05:00,72.22,72.31,72.2,72.27,6423.0,68.2262,68.3112,68.2073,68.2734,6423.0
2024-05-02 11:10:00,72.25,72.25,72.13,72.15,6158.0,68.2545,68.2545,68.1412,68.1601,6158.0
2024-05-02 11:15:00,72.16,72.22,72.11,72.21,3052.0,68.1695,68.2262,68.1223,68.2168,3052.0
2024-05-02 11:20:00,72.19,72.2,72.11,72.15,4466.0,68.1979,68.2073,68.1223,68.1601,4466.0
2024-05-02 11:25:00,72.18,72.22,72.05,72.08,7872.0,68.1884,68.2262,68.0656,68.0939,7872.0
2024-05-02 11:30:00,72.06,72.08,71.97,72.0,7476.0,68.0751,68.0939,67.99,68.0184,7476.0
2024-05-02 11:35:00,72.01,72.02,71.88,71.95,9202.0,68.0278,68.0373,67.905,67.9711,9202.0
2024-05-02 11:40:00,71.97,72.0,71.95,71.99,2205.0,67.99,68.0184,67.9711,68.0089,2205.0
2024-05-02 11:45:00,71.97,72.04,71.97,72.0,6131.0,67.99,68.0562,67.99,68.0184,6131.0
2024-05-02 11:50:00,72.01,72.1,71.98,72.04,6791.0,68.0278,68.1128,67.9995,68.0562,6791.0
2024-05-02 11:55:00,72.03,72.06,71.99,72.03,5885.0,68.0467,68.0751,68.0089,68.0467,5885.0
2024-05-02 12:00:00,72.01,72.05,71.94,71.95,4216.0,68.0278,68.0656,67.9617,67.9711,4216.0
2024-05-02 12:05:00,71.96,72.0,71.9,71.91,6517.0,67.9806,68.0184,67.9239,67.9333,6517.0
2024-05-02 12:10:00,71.91,71.99,71.88,71.88,4832.0,67.9333,68.0089,67.905,67.905,4832.0
2024-05-02 12:15:00,71.88,71.89,71.78,71.84,5910.0,67.905,67.9145,67.8105,67.8672,5910.0
2024-05-02 12:20:00,71.83,71.89,71.81,71.87,4749.0,67.8578,67.9145,67.8389,67.8956,4749.0
2024-05-02 12:25:00,71.86,71.91,71.86,71.89,4472.0,67.8861,67.9333,67.8861,67.9145,4472.0
2024-05-02 12:30:00,71.86,71.87,71.8,71.81,2706.0,67.8861,67.8956,67.8294,67.8389,2706.0
2024-05-02 12:35:00,71.82,71.95,71.78,71.92,9415.0,67.8483,67.9711,67.8105,67.9428,9415.0
2024-05-02 12:40:00,71.92,71.97,71.92,71.96,2333.0,67.9428,67.99,67.9428,67.9806,2333.0
2024-05-02 12:45:00,71.95,71.97,71.9,71.91,3096.0,67.9711,67.99,67.9239,67.9333,3096.0
2024-05-02 12:50:00,71.91,71.93,71.88,71.89,3025.0,67.9333,67.9522,67.905,67.9145,3025.0
2024-05-02 12:55:00,71.87,71.92,71.84,71.91,7627.0,67.8956,67.9428,67.8672,67.9333,7627.0
2024-05-02 13:00:00,71.89,71.97,71.89,71.96,7533.0,67.9145,67.99,67.9145,67.9806,7533.0
2024-05-02 13:05:00,71.95,71.98,71.9,71.94,3749.0,67.9711,67.9995,67.9239,67.9617,3749.0
2024-05-02 13:10:00,71.95,72.04,71.93,71.96,16004.0,67.9711,68.0562,67.9522,67.9806,16004.0
2024-05-02 13:15:00,71.96,72.01,71.94,71.97,6135.0,67.9806,68.0278,67.9617,67.99,6135.0
2024-05-02 13:20:00,71.95,72.03,71.93,72.03,6536.0,67.9711,68.0467,67.9522,68.0467,6536.0
2024-05-02 13:25:00,72.03,72.07,71.98,72.07,6979.0,68.0467,68.0845,67.9995,68.0845,6979.0
2024-05-02 13:30:00,72.09,72.12,72.06,72.06,6133.0,68.1034,68.1317,68.0751,68.0751,6133.0
2024-05-02 13:35:00,72.09,72.09,72.02,72.04,6421.0,68.1034,68.1034,68.0373,68.0562,6421.0
2024-05-02 13:40:00,72.06,72.18,72.04,72.15,7102.0,68.0751,68.1884,68.0562,68.1601,7102.0
2024-05-02 13:45:00,72.17,72.19,72.06,72.06,8726.0,68.179,68.1979,68.0751,68.0751,8726.0
2024-05-02 13:50:00,72.07,72.12,72.05,72.06,10756.0,68.0845,68.1317,68.0656,68.0751,10756.0
2024-05-02 13:55:00,72.06,72.12,72.01,72.08,9600.0,68.0751,68.1317,68.0278,68.0939,9600.0
2024-05-02 14:00:00,72.1,72.13,72.05,72.11,8448.0,68.1128,68.1412,68.0656,68.1223,8448.0
2024-05-02 14:05:00,72.11,72.18,72.09,72.14,7230.0,68.1223,68.1884,68.1034,68.1506,7230.0
2024-05-02 14:10:00,72.15,72.15,72.05,72.06,5501.0,68.1601,68.1601,68.0656,68.0751,5501.0
2024-05-02 14:15:00,72.05,72.06,71.95,71.98,8584.0,68.0656,68.0751,67.9711,67.9995,8584.0
2024-05-02 14:20:00,71.97,72.0,71.94,71.96,6717.0,67.99,68.0184,67.9617,67.9806,6717.0
2024-05-02 14:25:00,71.97,72.06,71.94,72.05,8937.0,67.99,68.0751,67.9617,68.0656,8937.0
2024-05-02 14:30:00,72.06,72.11,72.04,72.09,7086.0,68.0751,68.1223,68.0562,68.1034,7086.0
2024-05-02 14:35:00,72.1,72.14,72.07,72.13,6613.0,68.1128,68.1506,68.0845,68.1412,6613.0
2024-05-02 14:40:00,72.1,72.11,72.07,72.1,9070.0,68.1128,68.1223,68.0845,68.1128,9070.0
2024-05-02 14:45:00,72.11,72.13,72.04,72.12,7496.0,68.1223,68.1412,68.0562,68.1317,7496.0
2024-05-02 14:50:00,72.1,72.16,72.08,72.11,7736.0,68.1128,68.1695,68.0939,68.1223,7736.0
2024-05-02 14:55:00,72.1,72.12,72.07,72.08,6598.0,68.1128,68.1317,68.0845,68.0939,6598.0
2024-05-02 15:00:00,72.09,72.09,71.95,71.96,18327.0,68.1034,68.1034,67.9711,67.9806,18327.0
2024-05-02 15:05:00,71.96,72.05,71.96,72.03,11729.0,67.9806,68.0656,67.9806,68.0467,11729.0
2024-05-02 15:10:00,72.02,72.09,72.0,72.02,19177.0,68.0373,68.1034,68.0184,68.0373,19177.0
2024-05-02 15:15:00,72.02,72.02,71.94,71.95,11705.0,68.0373,68.0373,67.9617,67.9711,11705.0
2024-05-02 15:20:00,71.95,72.08,71.95,72.03,12023.0,67.9711,68.0939,67.9711,68.0467,12023.0
2024-05-02 15:25:00,72.05,72.14,72.02,72.09,16673.0,68.0656,68.1506,68.0373,68.1034,16673.0
2024-05-02 15:30:00,72.08,72.09,71.95,71.97,21375.0,68.0939,68.1034,67.9711,67.99,21375.0
2024-05-02 15:35:00,71.96,71.98,71.89,71.95,20754.0,67.9806,67.9995,67.9145,67.9711,20754.0
2024-05-02 15:40:00,71.95,71.96,71.9,71.91,20883.0,67.9711,67.9806,67.9239,67.9333,20883.0
2024-05-02 15:45:00,71.91,72.0,71.87,71.94,36259.0,67.9333,68.0184,67.8956,67.9617,36259.0
2024-05-02 15:50:00,71.93,72.26,71.92,72.26,68320.0,67.9522,68.264,67.9428,68.264,68320.0
2024-05-02 15:55:00,72.28,72.44,72.23,72.44,195791.0,68.2829,68.434,68.2357,68.434,195791.0
2024-05-03 09:30:00,73.2,73.63,73.12,73.23,33268.0,69.152,69.5582,69.0764,69.1804,33268.0
2024-05-03 09:35:00,73.16,73.82,73.16,73.73,18165.0,69.1142,69.7377,69.1142,69.6527,18165.0
2024-05-03 09:40:00,73.76,74.07,73.72,74.06,4034.0,69.681,69.9739,69.6433,69.9645,4034.0
2024-05-03 09:45:00,74.1,74.22,74.01,74.2,12281.0,70.0022,70.1156,69.9172,70.0967,12281.0
2024-05-03 09:50:00,74.22,74.4,74.13,74.4,10985.0,70.1156,70.2857,70.0306,70.2857,10985.0
2024-05-03 09:55:00,74.42,74.6,74.38,74.58,11371.0,70.3045,70.4746,70.2668,70.4557,11371.0
2024-05-03 10:00:00,74.6,74.68,74.32,74.36,13931.0,70.4746,70.5502,70.2101,70.2479,13931.0
2024-05-03 10:05:00,74.41,74.59,74.36,74.43,8289.0,70.2951,70.4651,70.2479,70.314,8289.0
2024-05-03 10:10:00,74.42,74.44,74.12,74.25,11804.0,70.3045,70.3234,70.0211,70.1439,11804.0
2024-05-03 10:15:00,74.27,74.33,74.18,74.18,9714.0,70.1628,70.2195,70.0778,70.0778,9714.0
2024-05-03 10:20:00,74.21,74.21,74.04,74.11,13631.0,70.1062,70.1062,69.9456,70.0117,13631.0
2024-05-03 10:25:00,74.08,74.4,74.04,74.34,9667.0,69.9833,70.2857,69.9456,70.229,9667.0
2024-05-03 10:30:00,74.34,74.45,74.23,74.23,11478.0,70.229,70.3329,70.1251,70.1251,11478.0
2024-05-03 10:35:00,74.25,74.35,74.18,74.28,10023.0,70.1439,70.2384,70.0778,70.1723,10023.0
2024-05-03 10:40:00,74.26,74.31,74.13,74.25,6204.0,70.1534,70.2006,70.0306,70.1439,6204.0
2024-05-03 10:45:00,74.27,74.34,74.15,74.15,8129.0,70.1628,70.229,70.0495,70.0495,8129.0
2024-05-03 10:50:00,74.14,74.2,74.05,74.12,7467.0,70.04,70.0967,69.955,70.0211,7467.0
2024-05-03 10:55:00,74.16,74.17,74.06,74.06,5804.0,70.0589,70.0684,69.9645,69.9645,5804.0
2024-05-03 11:00:00,74.09,74.3,74.08,74.24,7633.0,69.9928,70.1912,69.9833,70.1345,7633.0
2024-05-03 11:05:00,74.24,74.27,74.04,74.05,6967.0,70.1345,70.1628,69.9456,69.955,6967.0
2024-05-03 11:10:00,74.05,74.05,73.9,73.96,6514.0,69.955,69.955,69.8133,69.87,6514.0
2024-05-03 11:15:00,73.95,74.0,73.9,73.9,11990.0,69.8605,69.9078,69.8133,69.8133,11990.0
2024-05-03 11:20:00,73.9,73.99,73.87,73.94,8469.0,69.8133,69.8983,69.785,69.8511,8469.0
2024-05-03 11:25:00,74.0,74.08,73.92,74.04,8773.0,69.9078,69.9833,69.8322,69.9456,8773.0
2024-05-03 11:30:00,74.04,74.08,73.88,73.91,9504.0,69.9456,69.9833,69.7944,69.8227,9504.0
2024-05-03 11:35:00,73.94,73.96,73.82,73.86,13711.0,69.8511,69.87,69.7377,69.7755,13711.0
2024-05-03 11:40:00,73.86,74.0,73.81,73.93,12691.0,69.7755,69.9078,69.7283,69.8416,12691.0
2024-05-03 11:45:00,73.95,73.99,73.87,73.93,8588.0,69.8605,69.8983,69.785,69.8416,8588.0
2024-05-03 11:50:00,73.94,74.01,73.91,73.96,13389.0,69.8511,69.9172,69.8227,69.87,13389.0
2024-05-03 11:55:00,73.92,74.05,73.91,73.98,7309.0,69.8322,69.955,69.8227,69.8889,7309.0
2024-05-03 12:00:00,74.0,74.14,73.98,74.09,11071.0,69.9078,70.04,69.8889,69.9928,11071.0
2024-05-03 12:05:00,74.09,74.26,74.04,74.23,13136.0,69.9928,70.1534,69.9456,70.1251,13136.0
2024-05-03 12:10:00,74.26,74.29,74.16,74.17,9515.0,70.1534,70.1817,70.0589,70.0684,9515.0
2024-05-03 12:15:00,74.16,74.2,74.15,74.16,8039.0,70.0589,70.0967,70.0495,70.0589,8039.0
2024-05-03 12:20:00,74.18,74.18,74.1,74.17,15174.0,70.0778,70.0778,70.0022,70.0684,15174.0
2024-05-03 12:25:00,74.17,74.24,74.15,74.21,9537.0,70.0684,70.1345,70.0495,70.1062,9537.0
2024-05-03 12:30:00,74.22,74.25,74.15,74.17,10570.0,70.1156,70.1439,70.0495,70.0684,10570.0
2024-05-03 12:35:00,74.16,74.24,74.13,74.24,8408.0,70.0589,70.1345,70.0306,70.1345,8408.0
2024-05-03 12:40:00,74.25,74.26,74.15,74.15,12558.0,70.1439,70.1534,70.0495,70.0495,12558.0
2024-05-03 12:45:00,74.15,74.2,74.12,74.18,4515.0,70.0495,70.0967,70.0211,70.0778,4515.0
2024-05-03 12:50:00,74.2,74.3,74.19,74.26,9899.0,70.0967,70.1912,70.0873,70.1534,9899.0
2024-05-03 12:55:00,74.26,74.35,74.25,74.34,15500.0,70.1534,70.2384,70.1439,70.229,15500.0
2024-05-03 13:00:00,74.35,74.37,74.27,74.27,13690.0,70.2384,70.2573,70.1628,70.1628,13690.0
2024-05-03 13:05:00,74.29,74.43,74.27,74.4,9153.0,70.1817,70.314,70.1628,70.2857,9153.0
2024-05-03 13:10:00,74.4,74.56,74.39,74.55,10514.0,70.2857,70.4368,70.2762,70.4274,10514.0
2024-05-03 13:15:00,74.57,74.62,74.47,74.47,24625.0,70.4462,70.4935,70.3518,70.3518,24625.0
2024-05-03 13:20:00,74.48,74.6,74.45,74.55,17515.0,70.3612,70.4746,70.3329,70.4274,17515.0
2024-05-03 13:25:00,74.54,74.58,74.5,74.58,9378.0,70.4179,70.4557,70.3801,70.4557,9378.0
2024-05-03 13:30:00,74.56,74.59,74.49,74.56,7902.0,70.4368,70.4651,70.3707,70.4368,7902.0
2024-05-03 13:35:00,74.56,74.58,74.48,74.52,9739.0,70.4368,70.4557,70.3612,70.399,9739.0
2024-05-03 13:40:00,74.53,74.58,74.49,74.55,7608.0,70.4085,70.4557,70.3707,70.4274,7608.0
2024-05-03 13:45:00,74.55,74.62,74.55,74.57,6600.0,70.4274,70.4935,70.4274,70.4462,6600.0
2024-05-03 13:50:00,74.57,74.61,74.57,74.59,8250.0,70.4462,70.484,70.4462,70.4651,8250.0
2024-05-03 13:55:00,74.59,74.65,74.57,74.59,11125.0,70.4651,70.5218,70.4462,70.4651,11125.0
2024-05-03 14:00:00,74.59,74.63,74.56,74.59,7653.0,70.4651,70.5029,70.4368,70.4651,7653.0
2024-05-03 14:05:00,74.59,74.65,74.54,74.58,7839.0,70.4651,70.5218,70.4179,70.4557,7839.0
2024-05-03 14:10:00,74.61,74.61,74.55,74.61,13165.0,70.484,70.484,70.4274,70.484,13165.0
2024-05-03 14:15:00,74.61,74.61,74.56,74.59,6860.0,70.484,70.484,70.4368,70.4651,6860.0
2024-05-03 14:20:00,74.61,74.63,74.59,74.61,9167.0,70.484,70.5029,70.4651,70.484,9167.0
2024-05-03 14:25:00,74.61,74.67,74.61,74.62,10610.0,70.484,70.5407,70.484,70.4935,10610.0
2024-05-03 14:30:00,74.6,74.64,74.56,74.56,12581.0,70.4746,70.5124,70.4368,70.4368,12581.0
2024-05-03 14:35:00,74.56,74.58,74.38,74.38,12217.0,70.4368,70.4557,70.2668,70.2668,12217.0
2024-05-03 14:40:00,74.38,74.5,74.36,74.48,10328.0,70.2668,70.3801,70.2479,70.3612,10328.0
2024-05-03 14:45:00,74.48,74.51,74.42,74.45,11031.0,70.3612,70.3896,70.3045,70.3329,11031.0
2024-05-03 14:50:00,74.44,74.49,74.41,74.42,8720.0,70.3234,70.3707,70.2951,70.3045,8720.0
2024-05-03 14:55:00,74.43,74.48,74.41,74.43,9393.0,70.314,70.3612,70.2951,70.314,9393.0
2024-05-03 15:00:00,74.42,74.43,74.37,74.37,12866.0,70.3045,70.314,70.2573,70.2573,12866.0
2024-05-03 15:05:00,74.38,74.46,74.35,74.39,20823.0,70.2668,70.3423,70.2384,70.2762,20823.0
2024-05-03 15:10:00,74.38,74.52,74.36,74.5,14510.0,70.2668,70.399,70.2479,70.3801,14510.0
2024-05-03 15:15:00,74.49,74.5,74.37,74.37,24137.0,70.3707,70.3801,70.2573,70.2573,24137.0
2024-05-03 15:20:00,74.4,74.49,74.35,74.35,26990.0,70.2857,70.3707,70.2384,70.2384,26990.0
2024-05-03 15:25:00,74.35,74.38,74.32,74.38,17021.0,70.2384,70.2668,70.2101,70.2668,17021.0
2024-05-03 15:30:00,74.38,74.38,74.31,74.32,24889.0,70.2668,70.2668,70.2006,70.2101,24889.0
2024-05-03 15:35:00,74.32,74.45,74.26,74.38,28821.0,70.2101,70.3329,70.1534,70.2668,28821.0
2024-05-03 15:40:00,74.38,74.44,74.37,74.37,31600.0,70.2668,70.3234,70.2573,70.2573,31600.0
2024-05-03 15:45:00,74.37,74.59,74.37,74.45,41657.0,70.2573,70.4651,70.2573,70.3329,41657.0
2024-05-03 15:50:00,74.45,74.54,74.42,74.45,72373.0,70.3329,70.4179,70.3045,70.3329,72373.0
2024-05-03 15:55:00,74.45,74.58,74.42,74.48,188781.0,70.3329,70.4557,70.3045,70.3612,188781.0
2024-05-06 09:30:00,74.83,75.19,74.83,74.88,29154.0,70.6919,71.032,70.6919,70.7391,29154.0
2024-05-06 09:35:00,74.92,75.04,74.71,75.04,15012.0,70.7769,70.8903,70.5785,70.8903,15012.0
2024-05-06 09:40:00,75.05,75.19,74.96,75.02,8379.0,70.8997,71.032,70.8147,70.8714,8379.0
2024-05-06 09:45:00,75.02,75.12,75.01,75.05,4307.0,70.8714,70.9658,70.8619,70.8997,4307.0
2024-05-06 09:50:00,75.03,75.05,74.72,74.8,5020.0,70.8808,70.8997,70.588,70.6635,5020.0
2024-05-06 09:55:00,74.8,74.82,74.61,74.67,17147.0,70.6635,70.6824,70.484,70.5407,17147.0
2024-05-06 10:00:00,74.67,74.92,74.66,74.66,13968.0,70.5407,70.7769,70.5313,70.5313,13968.0
2024-05-06 10:05:00,74.68,74.75,74.62,74.74,8522.0,70.5502,70.6163,70.4935,70.6068,8522.0
2024-05-06 10:10:00,74.73,74.84,74.66,74.69,5959.0,70.5974,70.7013,70.5313,70.5596,5959.0
2024-05-06 10:15:00,74.72,74.73,74.69,74.7,3508.0,70.588,70.5974,70.5596,70.5691,3508.0
2024-05-06 10:20:00,74.7,74.84,74.66,74.66,8589.0,70.5691,70.7013,70.5313,70.5313,8589.0
2024-05-06 10:25:00,74.64,74.69,74.54,74.55,8940.0,70.5124,70.5596,70.4179,70.4274,8940.0
2024-05-06 10:30:00,74.53,74.61,74.5,74.52,6243.0,70.4085,70.484,70.3801,70.399,6243.0
2024-05-06 10:35:00,74.52,74.55,74.45,74.49,7057.0,70.399,70.4274,70.3329,70.3707,7057.0
2024-05-06 10:40:00,74.49,74.52,74.44,74.47,5605.0,70.3707,70.399,70.3234,70.3518,5605.0
2024-05-06 10:45:00,74.46,74.54,74.39,74.52,5893.0,70.3423,70.4179,70.2762,70.399,5893.0
2024-05-06 10:50:00,74.54,74.55,74.31,74.31,4937.0,70.4179,70.4274,70.2006,70.2006,4937.0
2024-05-06 10:55:00,74.3,74.34,74.27,74.28,18578.0,70.1912,70.229,70.1628,70.1723,18578.0
2024-05-06 11:00:00,74.32,74.4,74.28,74.31,22908.0,70.2101,70.2857,70.1723,70.2006,22908.0
2024-05-06 11:05:00,74.34,74.44,74.3,74.34,15870.0,70.229,70.3234,70.1912,70.229,15870.0
2024-05-06 11:10:00,74.34,74.35,74.25,74.3,32452.0,70.229,70.2384,70.1439,70.1912,32452.0
2024-05-06 11:15:00,74.34,74.51,74.3,74.51,11353.0,70.229,70.3896,70.1912,70.3896,11353.0
2024-05-06 11:20:00,74.5,74.57,74.48,74.52,9461.0,70.3801,70.4462,70.3612,70.399,9461.0
2024-05-06 11:25:00,74.55,74.57,74.43,74.43,11978.0,70.4274,70.4462,70.314,70.314,11978.0
2024-05-06 11:30:00,74.43,74.48,74.38,74.41,11595.0,70.314,70.3612,70.2668,70.2951,11595.0
2024-05-06 11:35:00,74.39,74.48,74.27,74.34,10428.0,70.2762,70.3612,70.1628,70.229,10428.0
2024-05-06 11:40:00,74.31,74.43,74.26,74.38,11272.0,70.2006,70.314,70.1534,70.2668,11272.0
2024-05-06 11:45:00,74.4,74.42,74.3,74.31,8614.0,70.2857,70.3045,70.1912,70.2006,8614.0
2024-05-06 11:50:00,74.32,74.33,74.26,74.31,9580.0,70.2101,70.2195,70.1534,70.2006,9580.0
2024-05-06 11:55:00,74.31,74.37,74.26,74.27,5617.0,70.2006,70.2573,70.1534,70.1628,5617.0
2024-05-06 12:00:00,74.29,74.29,74.22,74.27,11219.0,70.1817,70.1817,70.1156,70.1628,11219.0
2024-05-06 12:05:00,74.28,74.33,74.22,74.3,7891.0,70.1723,70.2195,70.1156,70.1912,7891.0
2024-05-06 12:10:00,74.31,74.48,74.3,74.38,18176.0,70.2006,70.3612,70.1912,70.2668,18176.0
2024-05-06 12:15:00,74.38,74.43,74.32,74.36,7511.0,70.2668,70.314,70.2101,70.2479,7511.0
2024-05-06 12:20:00,74.34,74.43,74.28,74.28,6302.0,70.229,70.314,70.1723,70.1723,6302.0
2024-05-06 12:25:00,74.27,74.33,74.26,74.33,7564.0,70.1628,70.2195,70.1534,70.2195,7564.0
2024-05-06 12:30:00,74.35,74.39,74.31,74.36,2459.0,70.2384,70.2762,70.2006,70.2479,2459.0
2024-05-06 12:35:00,74.4,74.43,74.35,74.36,4404.0,70.2857,70.314,70.2384,70.2479,4404.0
2024-05-06 12:40:00,74.38,74.42,74.36,74.37,7051.0,70.2668,70.3045,70.2479,70.2573,7051.0
2024-05-06 12:45:00,74.38,74.42,74.34,74.36,6481.0,70.2668,70.3045,70.229,70.2479,6481.0
2024-05-06 12:50:00,74.38,74.48,74.37,74.43,13686.0,70.2668,70.3612,70.2573,70.314,13686.0
2024-05-06 12:55:00,74.43,74.64,74.43,74.61,10775.0,70.314,70.5124,70.314,70.484,10775.0
2024-05-06 13:00:00,74.61,74.62,74.52,74.55,10305.0,70.484,70.4935,70.399,70.4274,10305.0
2024-05-06 13:05:00,74.56,74.63,74.55,74.57,5353.0,70.4368,70.5029,70.4274,70.4462,5353.0
2024-05-06 13:10:00,74.56,74.62,74.48,74.62,10790.0,70.4368,70.4935,70.3612,70.4935,10790.0
2024-05-06 13:15:00,74.63,74.65,74.55,74.6,5873.0,70.5029,70.5218,70.4274,70.4746,5873.0
2024-05-06 13:20:00,74.6,74.61,74.54,74.57,6120.0,70.4746,70.484,70.4179,70.4462,6120.0
2024-05-06 13:25:00,74.56,74.59,74.54,74.55,5540.0,70.4368,70.4651,70.4179,70.4274,5540.0
2024-05-06 13:30:00,74.54,74.64,74.54,74.56,10703.0,70.4179,70.5124,70.4179,70.4368,10703.0
2024-05-06 13:35:00,74.55,74.58,74.53,74.55,8189.0,70.4274,70.4557,70.4085,70.4274,8189.0
2024-05-06 13:40:00,74.53,74.55,74.49,74.55,8165.0,70.4085,70.4274,70.3707,70.4274,8165.0
2024-05-06 13:45:00,74.51,74.62,74.51,74.59,5937.0,70.3896,70.4935,70.3896,70.4651,5937.0
2024-05-06 13:50:00,74.61,74.62,74.56,74.58,3285.0,70.484,70.4935,70.4368,70.4557,3285.0
2024-05-06 13:55:00,74.58,74.6,74.45,74.45,21369.0,70.4557,70.4746,70.3329,70.3329,21369.0
2024-05-06 14:00:00,74.45,74.57,74.45,74.54,10163.0,70.3329,70.4462,70.3329,70.4179,10163.0
2024-05-06 14:05:00,74.55,74.65,74.55,74.65,4270.0,70.4274,70.5218,70.4274,70.5218,4270.0
2024-05-06 14:10:00,74.66,74.78,74.66,74.73,8744.0,70.5313,70.6446,70.5313,70.5974,8744.0
2024-05-06 14:15:00,74.73,74.79,74.71,74.71,9583.0,70.5974,70.6541,70.5785,70.5785,9583.0
2024-05-06 14:20:00,74.73,74.73,74.62,74.73,28534.0,70.5974,70.5974,70.4935,70.5974,28534.0
2024-05-06 14:25:00,74.7,74.73,74.67,74.69,11964.0,70.5691,70.5974,70.5407,70.5596,11964.0
2024-05-06 14:30:00,74.69,74.7,74.59,74.63,18328.0,70.5596,70.5691,70.4651,70.5029,18328.0
2024-05-06 14:35:00,74.61,74.65,74.6,74.62,13002.0,70.484,70.5218,70.4746,70.4935,13002.0
2024-05-06 14:40:00,74.63,74.68,74.56,74.68,14511.0,70.5029,70.5502,70.4368,70.5502,14511.0
2024-05-06 14:45:00,74.63,74.7,74.61,74.65,13625.0,70.5029,70.5691,70.484,70.5218,13625.0
2024-05-06 14:50:00,74.66,74.66,74.59,74.59,11996.0,70.5313,70.5313,70.4651,70.4651,11996.0
2024-05-06 14:55:00,74.59,74.59,74.44,74.45,14899.0,70.4651,70.4651,70.3234,70.3329,14899.0
2024-05-06 15:00:00,74.44,74.44,74.3,74.41,21291.0,70.3234,70.3234,70.1912,70.2951,21291.0
2024-05-06 15:05:00,74.39,74.46,74.36,74.43,23939.0,70.2762,70.3423,70.2479,70.314,23939.0
2024-05-06 15:10:00,74.43,74.45,74.37,74.42,17793.0,70.314,70.3329,70.2573,70.3045,17793.0
2024-05-06 15:15:00,74.41,74.41,74.31,74.38,19036.0,70.2951,70.2951,70.2006,70.2668,19036.0
2024-05-06 15:20:00,74.38,74.47,74.28,74.29,20822.0,70.2668,70.3518,70.1723,70.1817,20822.0
2024-05-06 15:25:00,74.3,74.32,74.27,74.27,7000.0,70.1912,70.2101,70.1628,70.1628,7000.0
2024-05-06 15:30:00,74.28,74.34,74.26,74.34,16295.0,70.1723,70.229,70.1534,70.229,16295.0
2024-05-06 15:35:00,74.35,74.39,74.31,74.39,12023.0,70.2384,70.2762,70.2006,70.2762,12023.0
2024-05-06 15:40:00,74.38,74.45,74.38,74.41,18342.0,70.2668,70.3329,70.2668,70.2951,18342.0
2024-05-06 15:45:00,74.42,74.5,74.39,74.39,26806.0,70.3045,70.3801,70.2762,70.2762,26806.0
2024-05-06 15:50:00,74.4,74.41,74.22,74.28,51498.0,70.2857,70.2951,70.1156,70.1723,51498.0
2024-05-06 15:55:00,74.28,74.45,74.28,74.4,132569.0,70.1723,70.3329,70.1723,70.2857,132569.0
2024-05-07 09:30:00,74.47,75.0,74.42,75.0,24159.0,70.3518,70.8525,70.3045,70.8525,24159.0
2024-05-07 09:35:00,74.92,75.07,74.84,75.05,6541.0,70.7769,70.9186,70.7013,70.8997,6541.0
2024-05-07 09:40:00,75.07,75.21,74.87,74.87,5196.0,70.9186,71.0509,70.7297,70.7297,5196.0
2024-05-07 09:45:00,74.88,75.1,74.74,74.97,12896.0,70.7391,70.9469,70.6068,70.8241,12896.0
2024-05-07 09:50:00,75.01,75.25,75.01,75.25,4271.0,70.8619,71.0886,70.8619,71.0886,4271.0
2024-05-07 09:55:00,75.22,75.26,75.1,75.11,6532.0,71.0603,71.0981,70.9469,70.9564,6532.0
2024-05-07 10:00:00,75.15,75.28,75.14,75.23,14871.0,70.9942,71.117,70.9847,71.0698,14871.0
2024-05-07 10:05:00,75.22,75.37,75.19,75.34,11607.0,71.0603,71.202,71.032,71.1737,11607.0
2024-05-07 10:10:00,75.34,75.43,75.32,75.4,9470.0,71.1737,71.2587,71.1548,71.2304,9470.0
2024-05-07 10:15:00,75.36,75.36,75.15,75.19,9447.0,71.1926,71.1926,70.9942,71.032,9447.0
2024-05-07 10:20:00,75.25,75.3,75.09,75.3,19062.0,71.0886,71.1359,70.9375,71.1359,19062.0
2024-05-07 10:25:00,75.32,75.4,75.26,75.31,5417.0,71.1548,71.2304,71.0981,71.1453,5417.0
2024-05-07 10:30:00,75.29,75.37,75.28,75.31,5850.0,71.1264,71.202,71.117,71.1453,5850.0
2024-05-07 10:35:00,75.31,75.36,75.25,75.34,9114.0,71.1453,71.1926,71.0886,71.1737,9114.0
2024-05-07 10:40:00,75.33,75.38,75.29,75.34,5947.0,71.1642,71.2115,71.1264,71.1737,5947.0
2024-05-07 10:45:00,75.34,75.37,75.26,75.27,8878.0,71.1737,71.202,71.0981,71.1075,8878.0
2024-05-07 10:50:00,75.29,75.32,75.23,75.26,7093.0,71.1264,71.1548,71.0698,71.0981,7093.0
2024-05-07 10:55:00,75.23,75.26,74.91,74.94,13707.0,71.0698,71.0981,70.7674,70.7958,13707.0
2024-05-07 11:00:00,74.94,74.98,74.85,74.89,18351.0,70.7958,70.8336,70.7108,70.7486,18351.0
2024-05-07 11:05:00,74.9,75.06,74.88,74.94,17424.0,70.758,70.9092,70.7391,70.7958,17424.0
2024-05-07 11:10:00,74.92,74.92,74.65,74.7,19737.0,70.7769,70.7769,70.5218,70.5691,19737.0
2024-05-07 11:15:00,74.65,74.68,74.42,74.5,17351.0,70.5218,70.5502,70.3045,70.3801,17351.0
2024-05-07 11:20:00,74.54,74.54,74.26,74.32,13238.0,70.4179,70.4179,70.1534,70.2101,13238.0
2024-05-07 11:25:00,74.34,74.35,74.19,74.33,38702.0,70.229,70.2384,70.0873,70.2195,38702.0
2024-05-07 11:30:00,74.33,74.38,74.18,74.31,23850.0,70.2195,70.2668,70.0778,70.2006,23850.0
2024-05-07 11:35:00,74.32,74.45,74.23,74.39,18784.0,70.2101,70.3329,70.1251,70.2762,18784.0
2024-05-07 11:40:00,74.42,74.42,74.19,74.26,12224.0,70.3045,70.3045,70.0873,70.1534,12224.0
2024-05-07 11:45:00,74.25,74.3,74.2,74.24,15939.0,70.1439,70.1912,70.0967,70.1345,15939.0
2024-05-07 11:50:00,74.24,74.25,74.14,74.22,13089.0,70.1345,70.1439,70.04,70.1156,13089.0
2024-05-07 11:55:00,74.23,74.27,74.13,74.16,14604.0,70.1251,70.1628,70.0306,70.0589,14604.0
2024-05-07 12:00:00,74.19,74.2,74.1,74.13,8944.0,70.0873,70.0967,70.0022,70.0306,8944.0
2024-05-07 12:05:00,74.13,74.17,74.05,74.1,13135.0,70.0306,70.0684,69.955,70.0022,13135.0
2024-05-07 12:10:00,74.1,74.11,73.99,74.01,10518.0,70.0022,70.0117,69.8983,69.9172,10518.0
2024-05-07 12:15:00,74.0,74.09,74.0,74.06,10943.0,69.9078,69.9928,69.9078,69.9645,10943.0
2024-05-07 12:20:00,74.05,74.15,74.05,74.1,8108.0,69.955,70.0495,69.955,70.0022,8108.0
2024-05-07 12:25:00,74.09,74.1,74.01,74.08,6290.0,69.9928,70.0022,69.9172,69.9833,6290.0
2024-05-07 12:30:00,74.09,74.19,74.04,74.15,12571.0,69.9928,70.0873,69.9456,70.0495,12571.0
2024-05-07 12:35:00,74.16,74.16,74.06,74.14,9605.0,70.0589,70.0589,69.9645,70.04,9605.0
2024-05-07 12:40:00,74.13,74.14,74.01,74.01,12542.0,70.0306,70.04,69.9172,69.9172,12542.0
2024-05-07 12:45:00,74.05,74.06,73.99,74.01,6690.0,69.955,69.9645,69.8983,69.9172,6690.0
2024-05-07 12:50:00,74.01,74.01,73.85,73.9,14235.0,69.9172,69.9172,69.7661,69.8133,14235.0
2024-05-07 12:55:00,73.9,73.92,73.82,73.85,18561.0,69.8133,69.8322,69.7377,69.7661,18561.0
2024-05-07 13:00:00,73.87,73.93,73.85,73.89,16464.0,69.785,69.8416,69.7661,69.8039,16464.0
2024-05-07 13:05:00,73.91,73.94,73.85,73.86,13750.0,69.8227,69.8511,69.7661,69.7755,13750.0
2024-05-07 13:10:00,73.9,73.91,73.82,73.82,10984.0,69.8133,69.8227,69.7377,69.7377,10984.0
2024-05-07 13:15:00,73.84,73.94,73.75,73.77,15819.0,69.7566,69.8511,69.6716,69.6905,15819.0
2024-05-07 13:20:00,73.78,73.8,73.68,73.7,11304.0,69.6999,69.7188,69.6055,69.6244,11304.0
2024-05-07 13:25:00,73.67,73.71,73.59,73.7,11209.0,69.596,69.6338,69.5204,69.6244,11209.0
2024-05-07 13:30:00,73.69,73.73,73.64,73.72,8830.0,69.6149,69.6527,69.5677,69.6433,8830.0
2024-05-07 13:35:00,73.74,73.8,73.65,73.68,15076.0,69.6621,69.7188,69.5771,69.6055,15076.0
2024-05-07 13:40:00,73.74,73.75,73.69,73.72,19634.0,69.6621,69.6716,69.6149,69.6433,19634.0
2024-05-07 13:45:00,73.73,73.77,73.63,73.63,10878.0,69.6527,69.6905,69.5582,69.5582,10878.0
2024-05-07 13:50:00,73.62,73.7,73.58,73.64,13989.0,69.5488,69.6244,69.511,69.5677,13989.0
2024-05-07 13:55:00,73.63,73.63,73.53,73.58,13076.0,69.5582,69.5582,69.4638,69.511,13076.0
2024-05-07 14:00:00,73.58,73.71,73.58,73.7,10926.0,69.511,69.6338,69.511,69.6244,10926.0
2024-05-07 14:05:00,73.69,73.72,73.56,73.61,12126.0,69.6149,69.6433,69.4921,69.5393,12126.0
2024-05-07 14:10:00,73.62,73.64,73.54,73.58,12353.0,69.5488,69.5677,69.4732,69.511,12353.0
2024-05-07 14:15:00,73.57,73.57,73.48,73.51,9666.0,69.5016,69.5016,69.4165,69.4449,9666.0
2024-05-07 14:20:00,73.5,73.56,73.5,73.54,10001.0,69.4354,69.4921,69.4354,69.4732,10001.0
2024-05-07 14:25:00,73.56,73.57,73.51,73.56,8616.0,69.4921,69.5016,69.4449,69.4921,8616.0
2024-05-07 14:30:00,73.56,73.56,73.41,73.47,11211.0,69.4921,69.4921,69.3504,69.4071,11211.0
2024-05-07 14:35:00,73.46,73.52,73.41,73.47,10871.0,69.3976,69.4543,69.3504,69.4071,10871.0
2024-05-07 14:40:00,73.48,73.54,73.44,73.5,9658.0,69.4165,69.4732,69.3787,69.4354,9658.0
2024-05-07 14:45:00,73.48,73.52,73.44,73.51,11221.0,69.4165,69.4543,69.3787,69.4449,11221.0
2024-05-07 14:50:00,73.52,73.52,73.42,73.43,11292.0,69.4543,69.4543,69.3598,69.3693,11292.0
2024-05-07 14:55:00,73.43,73.5,73.4,73.44,15651.0,69.3693,69.4354,69.341,69.3787,15651.0
2024-05-07 15:00:00,73.45,73.45,73.35,73.37,12661.0,69.3882,69.3882,69.2937,69.3126,12661.0
2024-05-07 15:05:00,73.38,73.47,73.37,73.45,11231.0,69.3221,69.4071,69.3126,69.3882,11231.0
2024-05-07 15:10:00,73.45,73.52,73.43,73.47,19356.0,69.3882,69.4543,69.3693,69.4071,19356.0
2024-05-07 15:15:00,73.46,73.49,73.37,73.38,11594.0,69.3976,69.426,69.3126,69.3221,11594.0
2024-05-07 15:20:00,73.39,73.46,73.39,73.45,16813.0,69.3315,69.3976,69.3315,69.3882,16813.0
2024-05-07 15:25:00,73.46,73.49,73.28,73.4,18484.0,69.3976,69.426,69.2276,69.341,18484.0
2024-05-07 15:30:00,73.41,73.57,73.38,73.38,20251.0,69.3504,69.5016,69.3221,69.3221,20251.0
2024-05-07 15:35:00,73.39,73.46,73.35,73.42,23510.0,69.3315,69.3976,69.2937,69.3598,23510.0
2024-05-07 15:40:00,73.42,73.45,73.29,73.31,26787.0,69.3598,69.3882,69.237,69.2559,26787.0
2024-05-07 15:45:00,73.32,73.34,73.17,73.31,54607.0,69.2654,69.2843,69.1237,69.2559,54607.0
2024-05-07 15:50:00,73.35,73.42,73.28,73.31,93401.0,69.2937,69.3598,69.2276,69.2559,93401.0
2024-05-07 15:55:00,73.33,73.33,72.9,73.07,307942.0,69.2748,69.2748,68.8686,69.0292,307942.0
2024-05-08 09:30:00,72.26,72.5,71.81,72.14,46900.0,68.264,68.4907,67.8389,68.1506,46900.0
2024-05-08 09:35:00,72.16,72.37,72.02,72.27,16349.0,68.1695,68.3679,68.0373,68.2734,16349.0
2024-05-08 09:40:00,72.26,72.32,71.98,72.31,13836.0,68.264,68.3207,67.9995,68.3112,13836.0
2024-05-08 09:45:00,72.31,72.76,72.28,72.75,10197.0,68.3112,68.7363,68.2829,68.7269,10197.0
2024-05-08 09:50:00,72.73,73.15,72.73,72.97,15939.0,68.708,69.1048,68.708,68.9347,15939.0
2024-05-08 09:55:00,72.97,73.26,72.97,73.26,12698.0,68.9347,69.2087,68.9347,69.2087,12698.0
2024-05-08 10:00:00,73.19,73.27,72.98,72.98,7251.0,69.1426,69.2181,68.9442,68.9442,7251.0
2024-05-08 10:05:00,73.01,73.03,72.87,72.98,7572.0,68.9725,68.9914,68.8403,68.9442,7572.0
2024-05-08 10:10:00,72.97,73.07,72.86,72.86,6862.0,68.9347,69.0292,68.8308,68.8308,6862.0
2024-05-08 10:15:00,72.91,73.08,72.83,73.06,5470.0,68.878,69.0386,68.8025,69.0198,5470.0
2024-05-08 10:20:00,73.03,73.06,72.8,72.83,7214.0,68.9914,69.0198,68.7741,68.8025,7214.0
2024-05-08 10:25:00,72.84,72.86,72.77,72.79,6578.0,68.8119,68.8308,68.7458,68.7647,6578.0
2024-05-08 10:30:00,72.82,72.93,72.76,72.91,8022.0,68.793,68.8969,68.7363,68.878,8022.0
2024-05-08 10:35:00,72.91,73.03,72.87,73.01,8937.0,68.878,68.9914,68.8403,68.9725,8937.0
2024-05-08 10:40:00,73.05,73.05,72.91,72.98,6885.0,69.0103,69.0103,68.878,68.9442,6885.0
2024-05-08 10:45:00,73.01,73.03,72.94,73.0,5762.0,68.9725,68.9914,68.9064,68.9631,5762.0
2024-05-08 10:50:00,72.98,73.1,72.91,73.09,15281.0,68.9442,69.0575,68.878,69.0481,15281.0
2024-05-08 10:55:00,73.06,73.19,73.02,73.14,9544.0,69.0198,69.1426,68.982,69.0953,9544.0
2024-05-08 11:00:00,73.15,73.32,73.14,73.32,20005.0,69.1048,69.2654,69.0953,69.2654,20005.0
2024-05-08 11:05:00,73.31,73.49,73.29,73.45,16084.0,69.2559,69.426,69.237,69.3882,16084.0
2024-05-08 11:10:00,73.45,73.51,73.36,73.39,11083.0,69.3882,69.4449,69.3032,69.3315,11083.0
2024-05-08 11:15:00,73.4,73.5,73.37,73.4,11294.0,69.341,69.4354,69.3126,69.341,11294.0
2024-05-08 11:20:00,73.4,73.48,73.37,73.45,8043.0,69.341,69.4165,69.3126,69.3882,8043.0
2024-05-08 11:25:00,73.45,73.56,73.43,73.56,4474.0,69.3882,69.4921,69.3693,69.4921,4474.0
2024-05-08 11:30:00,73.56,73.66,73.53,73.61,7658.0,69.4921,69.5866,69.4638,69.5393,7658.0
2024-05-08 11:35:00,73.65,73.72,73.61,73.7,6530.0,69.5771,69.6433,69.5393,69.6244,6530.0
2024-05-08 11:40:00,73.69,73.78,73.69,73.76,8734.0,69.6149,69.6999,69.6149,69.681,8734.0
2024-05-08 11:45:00,73.78,73.78,73.73,73.77,5724.0,69.6999,69.6999,69.6527,69.6905,5724.0
2024-05-08 11:50:00,73.75,73.76,73.72,73.74,4789.0,69.6716,69.681,69.6433,69.6621,4789.0
2024-05-08 11:55:00,73.76,73.85,73.75,73.85,4312.0,69.681,69.7661,69.6716,69.7661,4312.0
2024-05-08 12:00:00,73.82,73.87,73.61,73.65,14011.0,69.7377,69.785,69.5393,69.5771,14011.0
2024-05-08 12:05:00,73.67,73.68,73.6,73.6,2931.0,69.596,69.6055,69.5299,69.5299,2931.0
2024-05-08 12:10:00,73.6,73.6,73.56,73.56,2684.0,69.5299,69.5299,69.4921,69.4921,2684.0
2024-05-08 12:15:00,73.56,73.56,73.22,73.26,20406.0,69.4921,69.4921,69.1709,69.2087,20406.0
2024-05-08 12:20:00,73.29,73.32,73.21,73.3,10450.0,69.237,69.2654,69.1615,69.2465,10450.0
2024-05-08 12:25:00,73.34,73.34,73.23,73.23,6315.0,69.2843,69.2843,69.1804,69.1804,6315.0
2024-05-08 12:30:00,73.22,73.37,73.21,73.32,10625.0,69.1709,69.3126,69.1615,69.2654,10625.0
2024-05-08 12:35:00,73.31,73.31,73.2,73.23,2514.0,69.2559,69.2559,69.152,69.1804,2514.0
2024-05-08 12:40:00,73.28,73.28,73.22,73.28,1774.0,69.2276,69.2276,69.1709,69.2276,1774.0
2024-05-08 12:45:00,73.28,73.3,73.19,73.19,5194.0,69.2276,69.2465,69.1426,69.1426,5194.0
2024-05-08 12:50:00,73.17,73.17,73.0,73.13,22105.0,69.1237,69.1237,68.9631,69.0859,22105.0
2024-05-08 12:55:00,73.13,73.15,73.07,73.09,6284.0,69.0859,69.1048,69.0292,69.0481,6284.0
2024-05-08 13:00:00,73.13,73.17,73.07,73.13,4196.0,69.0859,69.1237,69.0292,69.0859,4196.0
2024-05-08 13:05:00,73.12,73.23,73.11,73.21,5857.0,69.0764,69.1804,69.067,69.1615,5857.0
2024-05-08 13:10:00,73.22,73.22,73.13,73.17,8984.0,69.1709,69.1709,69.0859,69.1237,8984.0
2024-05-08 13:15:00,73.19,73.19,73.08,73.13,5432.0,69.1426,69.1426,69.0386,69.0859,5432.0
2024-05-08 13:20:00,73.11,73.13,73.07,73.09,3790.0,69.067,69.0859,69.0292,69.0481,3790.0
2024-05-08 13:25:00,73.1,73.12,73.07,73.12,7409.0,69.0575,69.0764,69.0292,69.0764,7409.0
2024-05-08 13:30:00,73.13,73.15,73.1,73.1,5089.0,69.0859,69.1048,69.0575,69.0575,5089.0
2024-05-08 13:35:00,73.1,73.15,73.07,73.13,5634.0,69.0575,69.1048,69.0292,69.0859,5634.0
2024-05-08 13:40:00,73.14,73.14,73.03,73.11,14838.0,69.0953,69.0953,68.9914,69.067,14838.0
2024-05-08 13:45:00,73.1,73.15,73.09,73.15,3076.0,69.0575,69.1048,69.0481,69.1048,3076.0
2024-05-08 13:50:00,73.16,73.19,73.12,73.15,6903.0,69.1142,69.1426,69.0764,69.1048,6903.0
2024-05-08 13:55:00,73.15,73.15,73.07,73.12,6637.0,69.1048,69.1048,69.0292,69.0764,6637.0
2024-05-08 14:00:00,73.12,73.17,73.12,73.14,4779.0,69.0764,69.1237,69.0764,69.0953,4779.0
2024-05-08 14:05:00,73.13,73.21,73.12,73.18,25899.0,69.0859,69.1615,69.0764,69.1331,25899.0
2024-05-08 14:10:00,73.16,73.31,73.16,73.31,5040.0,69.1142,69.2559,69.1142,69.2559,5040.0
2024-05-08 14:15:00,73.31,73.35,73.29,73.32,5815.0,69.2559,69.2937,69.237,69.2654,5815.0
2024-05-08 14:20:00,73.31,73.34,73.25,73.27,35245.0,69.2559,69.2843,69.1992,69.2181,35245.0
2024-05-08 14:25:00,73.3,73.44,73.29,73.43,6887.0,69.2465,69.3787,69.237,69.3693,6887.0
2024-05-08 14:30:00,73.41,73.41,73.18,73.18,14870.0,69.3504,69.3504,69.1331,69.1331,14870.0
2024-05-08 14:35:00,73.2,73.2,73.11,73.13,10340.0,69.152,69.152,69.067,69.0859,10340.0
2024-05-08 14:40:00,73.14,73.17,73.07,73.15,21397.0,69.0953,69.1237,69.0292,69.1048,21397.0
2024-05-08 14:45:00,73.16,73.23,73.16,73.23,4311.0,69.1142,69.1804,69.1142,69.1804,4311.0
2024-05-08 14:50:00,73.22,73.24,73.18,73.19,4263.0,69.1709,69.1898,69.1331,69.1426,4263.0
2024-05-08 14:55:00,73.19,73.19,73.16,73.18,6772.0,69.1426,69.1426,69.1142,69.1331,6772.0
2024-05-08 15:00:00,73.16,73.17,73.12,73.12,5372.0,69.1142,69.1237,69.0764,69.0764,5372.0
2024-05-08 15:05:00,73.13,73.14,73.05,73.1,5073.0,69.0859,69.0953,69.0103,69.0575,5073.0
2024-05-08 15:10:00,73.11,73.15,73.1,73.14,5519.0,69.067,69.1048,69.0575,69.0953,5519.0
2024-05-08 15:15:00,73.14,73.21,73.12,73.15,13136.0,69.0953,69.1615,69.0764,69.1048,13136.0
2024-05-08 15:20:00,73.14,73.25,73.11,73.2,11637.0,69.0953,69.1992,69.067,69.152,11637.0
2024-05-08 15:25:00,73.2,73.22,73.12,73.18,15652.0,69.152,69.1709,69.0764,69.1331,15652.0
2024-05-08 15:30:00,73.18,73.32,73.16,73.3,11482.0,69.1331,69.2654,69.1142,69.2465,11482.0
2024-05-08 15:35:00,73.3,73.31,73.2,73.23,13631.0,69.2465,69.2559,69.152,69.1804,13631.0
2024-05-08 15:40:00,73.25,73.29,73.23,73.28,9691.0,69.1992,69.237,69.1804,69.2276,9691.0
2024-05-08 15:45:00,73.27,73.34,73.25,73.3,21481.0,69.2181,69.2843,69.1992,69.2465,21481.0
2024-05-08 15:50:00,73.3,73.3,73.22,73.26,31857.0,69.2465,69.2465,69.1709,69.2087,31857.0
2024-05-08 15:55:00,73.27,73.29,73.2,73.22,121341.0,69.2181,69.237,69.152,69.1709,121341.0
2024-05-09 09:30:00,73.06,73.34,73.06,73.27,13505.0,69.0198,69.2843,69.0198,69.2181,13505.0
2024-05-09 09:35:00,73.24,73.37,73.16,73.29,3749.0,69.1898,69.3126,69.1142,69.237,3749.0
2024-05-09 09:40:00,73.26,73.4,73.14,73.35,8240.0,69.2087,69.341,69.0953,69.2937,8240.0
2024-05-09 09:45:00,73.34,73.47,73.33,73.42,2184.0,69.2843,69.4071,69.2748,69.3598,2184.0
2024-05-09 09:50:00,73.4,73.46,73.38,73.44,3841.0,69.341,69.3976,69.3221,69.3787,3841.0
2024-05-09 09:55:00,73.45,73.62,73.45,73.62,4773.0,69.3882,69.5488,69.3882,69.5488,4773.0
2024-05-09 10:00:00,73.63,73.73,73.63,73.71,4092.0,69.5582,69.6527,69.5582,69.6338,4092.0
2024-05-09 10:05:00,73.74,73.78,73.71,73.75,3670.0,69.6621,69.6999,69.6338,69.6716,3670.0
2024-05-09 10:10:00,73.79,73.84,73.73,73.76,5454.0,69.7094,69.7566,69.6527,69.681,5454.0
2024-05-09 10:15:00,73.76,73.95,73.72,73.92,5685.0,69.681,69.8605,69.6433,69.8322,5685.0
2024-05-09 10:20:00,73.92,73.95,73.87,73.92,3502.0,69.8322,69.8605,69.785,69.8322,3502.0
2024-05-09 10:25:00,73.92,73.99,73.9,73.95,3796.0,69.8322,69.8983,69.8133,69.8605,3796.0
2024-05-09 10:30:00,73.98,74.09,73.98,73.99,6179.0,69.8889,69.9928,69.8889,69.8983,6179.0
2024-05-09 10:35:00,74.01,74.06,73.98,74.03,4138.0,69.9172,69.9645,69.8889,69.9361,4138.0
2024-05-09 10:40:00,74.03,74.07,73.91,73.91,8458.0,69.9361,69.9739,69.8227,69.8227,8458.0
2024-05-09 10:45:00,73.92,73.95,73.76,73.77,13527.0,69.8322,69.8605,69.681,69.6905,13527.0
2024-05-09 10:50:00,73.76,73.8,73.7,73.79,14141.0,69.681,69.7188,69.6244,69.7094,14141.0
2024-05-09 10:55:00,73.76,73.89,73.75,73.82,11291.0,69.681,69.8039,69.6716,69.7377,11291.0
2024-05-09 11:00:00,73.83,73.83,73.63,73.66,9350.0,69.7472,69.7472,69.5582,69.5866,9350.0
2024-05-09 11:05:00,73.63,73.64,73.52,73.54,15174.0,69.5582,69.5677,69.4543,69.4732,15174.0
2024-05-09 11:10:00,73.53,73.53,73.47,73.48,7497.0,69.4638,69.4638,69.4071,69.4165,7497.0
2024-05-09 11:15:00,73.5,73.58,73.49,73.56,6377.0,69.4354,69.511,69.426,69.4921,6377.0
2024-05-09 11:20:00,73.53,73.61,73.52,73.58,13419.0,69.4638,69.5393,69.4543,69.511,13419.0
2024-05-09 11:25:00,73.57,73.61,73.55,73.61,5480.0,69.5016,69.5393,69.4827,69.5393,5480.0
2024-05-09 11:30:00,73.6,73.61,73.47,73.57,21401.0,69.5299,69.5393,69.4071,69.5016,21401.0
2024-05-09 11:35:00,73.54,73.55,73.39,73.44,17179.0,69.4732,69.4827,69.3315,69.3787,17179.0
2024-05-09 11:40:00,73.44,73.44,73.32,73.34,13605.0,69.3787,69.3787,69.2654,69.2843,13605.0
2024-05-09 11:45:00,73.34,73.51,73.34,73.51,9053.0,69.2843,69.4449,69.2843,69.4449,9053.0
2024-05-09 11:50:00,73.49,73.63,73.47,73.62,6534.0,69.426,69.5582,69.4071,69.5488,6534.0
2024-05-09 11:55:00,73.62,73.62,73.52,73.6,5097.0,69.5488,69.5488,69.4543,69.5299,5097.0
2024-05-09 12:00:00,73.63,73.66,73.58,73.64,11350.0,69.5582,69.5866,69.511,69.5677,11350.0
2024-05-09 12:05:00,73.63,73.66,73.61,73.62,3871.0,69.5582,69.5866,69.5393,69.5488,3871.0
2024-05-09 12:10:00,73.63,73.66,73.59,73.62,2408.0,69.5582,69.5866,69.5204,69.5488,2408.0
2024-05-09 12:15:00,73.63,73.64,73.56,73.56,5840.0,69.5582,69.5677,69.4921,69.4921,5840.0
2024-05-09 12:20:00,73.59,73.71,73.58,73.69,8616.0,69.5204,69.6338,69.511,69.6149,8616.0
2024-05-09 12:25:00,73.66,73.75,73.61,73.61,5216.0,69.5866,69.6716,69.5393,69.5393,5216.0
2024-05-09 12:30:00,73.64,73.66,73.57,73.61,3561.0,69.5677,69.5866,69.5016,69.5393,3561.0
2024-05-09 12:35:00,73.63,73.65,73.56,73.62,3943.0,69.5582,69.5771,69.4921,69.5488,3943.0
2024-05-09 12:40:00,73.62,73.62,73.56,73.58,3790.0,69.5488,69.5488,69.4921,69.511,3790.0
2024-05-09 12:45:00,73.57,73.59,73.54,73.55,4991.0,69.5016,69.5204,69.4732,69.4827,4991.0
2024-05-09 12:50:00,73.55,73.59,73.55,73.58,5199.0,69.4827,69.5204,69.4827,69.511,5199.0
2024-05-09 12:55:00,73.58,73.62,73.52,73.56,7723.0,69.511,69.5488,69.4543,69.4921,7723.0
2024-05-09 13:00:00,73.56,73.67,73.52,73.67,6353.0,69.4921,69.596,69.4543,69.596,6353.0
2024-05-09 13:05:00,73.65,73.68,73.63,73.66,7058.0,69.5771,69.6055,69.5582,69.5866,7058.0
2024-05-09 13:10:00,73.61,73.7,73.6,73.69,4995.0,69.5393,69.6244,69.5299,69.6149,4995.0
2024-05-09 13:15:00,73.68,73.71,73.66,73.7,5678.0,69.6055,69.6338,69.5866,69.6244,5678.0
2024-05-09 13:20:00,73.67,73.71,73.65,73.71,8580.0,69.596,69.6338,69.5771,69.6338,8580.0
2024-05-09 13:25:00,73.72,73.75,73.71,73.72,6842.0,69.6433,69.6716,69.6338,69.6433,6842.0
2024-05-09 13:30:00,73.71,73.74,73.68,73.71,6407.0,69.6338,69.6621,69.6055,69.6338,6407.0
2024-05-09 13:35:00,73.72,73.73,73.69,73.7,3816.0,69.6433,69.6527,69.6149,69.6244,3816.0
2024-05-09 13:40:00,73.7,73.81,73.69,73.81,6808.0,69.6244,69.7283,69.6149,69.7283,6808.0
2024-05-09 13:45:00,73.83,73.87,73.81,73.82,3298.0,69.7472,69.785,69.7283,69.7377,3298.0
2024-05-09 13:50:00,73.84,73.85,73.8,73.82,6334.0,69.7566,69.7661,69.7188,69.7377,6334.0
2024-05-09 13:55:00,73.82,73.85,73.82,73.83,4390.0,69.7377,69.7661,69.7377,69.7472,4390.0
2024-05-09 14:00:00,73.82,73.82,73.77,73.8,3764.0,69.7377,69.7377,69.6905,69.7188,3764.0
2024-05-09 14:05:00,73.78,73.82,73.78,73.8,4742.0,69.6999,69.7377,69.6999,69.7188,4742.0
2024-05-09 14:10:00,73.81,73.86,73.81,73.86,3609.0,69.7283,69.7755,69.7283,69.7755,3609.0
2024-05-09 14:15:00,73.85,73.88,73.82,73.88,8131.0,69.7661,69.7944,69.7377,69.7944,8131.0
2024-05-09 14:20:00,73.92,73.92,73.83,73.85,4493.0,69.8322,69.8322,69.7472,69.7661,4493.0
2024-05-09 14:25:00,73.85,73.88,73.83,73.88,10979.0,69.7661,69.7944,69.7472,69.7944,10979.0
2024-05-09 14:30:00,73.88,73.92,73.87,73.91,6043.0,69.7944,69.8322,69.785,69.8227,6043.0
2024-05-09 14:35:00,73.91,74.0,73.91,74.0,3982.0,69.8227,69.9078,69.8227,69.9078,3982.0
2024-05-09 14:40:00,73.97,73.97,73.88,73.9,5102.0,69.8794,69.8794,69.7944,69.8133,5102.0
2024-05-09 14:45:00,73.9,73.91,73.87,73.91,4701.0,69.8133,69.8227,69.785,69.8227,4701.0
2024-05-09 14:50:00,73.91,73.95,73.9,73.94,4817.0,69.8227,69.8605,69.8133,69.8511,4817.0
2024-05-09 14:55:00,73.93,73.95,73.92,73.93,6791.0,69.8416,69.8605,69.8322,69.8416,6791.0
2024-05-09 15:00:00,73.92,73.98,73.91,73.96,5469.0,69.8322,69.8889,69.8227,69.87,5469.0
2024-05-09 15:05:00,73.96,73.97,73.93,73.93,4410.0,69.87,69.8794,69.8416,69.8416,4410.0
2024-05-09 15:10:00,73.94,73.98,73.85,73.98,12643.0,69.8511,69.8889,69.7661,69.8889,12643.0
2024-05-09 15:15:00,73.99,74.04,73.95,74.03,12581.0,69.8983,69.9456,69.8605,69.9361,12581.0
2024-05-09 15:20:00,74.01,74.08,74.0,74.02,7261.0,69.9172,69.9833,69.9078,69.9267,7261.0
2024-05-09 15:25:00,74.02,74.03,74.0,74.03,7320.0,69.9267,69.9361,69.9078,69.9361,7320.0
2024-05-09 15:30:00,74.02,74.15,74.01,74.14,13641.0,69.9267,70.0495,69.9172,70.04,13641.0
2024-05-09 15:35:00,74.13,74.15,74.06,74.06,14264.0,70.0306,70.0495,69.9645,69.9645,14264.0
2024-05-09 15:40:00,74.05,74.11,74.01,74.04,15685.0,69.955,70.0117,69.9172,69.9456,15685.0
2024-05-09 15:45:00,74.03,74.14,74.01,74.09,29584.0,69.9361,70.04,69.9172,69.9928,29584.0
2024-05-09 15:50:00,74.09,74.17,74.08,74.12,45429.0,69.9928,70.0684,69.9833,70.0211,45429.0
2024-05-09 15:55:00,74.11,74.2,74.08,74.16,121679.0,70.0117,70.0967,69.9833,70.0589,121679.0
2024-05-10 09:30:00,74.39,74.45,74.2,74.45,17911.0,70.2762,70.3329,70.0967,70.3329,17911.0
2024-05-10 09:35:00,74.34,74.34,74.12,74.14,7859.0,70.229,70.229,70.0211,70.04,7859.0
2024-05-10 09:40:00,74.14,74.16,73.89,73.92,6349.0,70.04,70.0589,69.8039,69.8322,6349.0
2024-05-10 09:45:00,73.93,74.04,73.89,74.03,6917.0,69.8416,69.9456,69.8039,69.9361,6917.0
2024-05-10 09:50:00,74.03,74.26,74.0,74.18,9823.0,69.9361,70.1534,69.9078,70.0778,9823.0
2024-05-10 09:55:00,74.14,74.29,74.0,74.16,13767.0,70.04,70.1817,69.9078,70.0589,13767.0
2024-05-10 10:00:00,74.09,74.09,73.75,73.83,20562.0,69.9928,69.9928,69.6716,69.7472,20562.0
2024-05-10 10:05:00,73.83,74.01,73.82,74.01,4844.0,69.7472,69.9172,69.7377,69.9172,4844.0
2024-05-10 10:10:00,73.99,74.08,73.99,74.03,5233.0,69.8983,69.9833,69.8983,69.9361,5233.0
2024-05-10 10:15:00,74.02,74.12,74.0,74.08,5155.0,69.9267,70.0211,69.9078,69.9833,5155.0
2024-05-10 10:20:00,74.08,74.17,74.05,74.17,4348.0,69.9833,70.0684,69.955,70.0684,4348.0
2024-05-10 10:25:00,74.15,74.18,74.05,74.1,5756.0,70.0495,70.0778,69.955,70.0022,5756.0
2024-05-10 10:30:00,74.07,74.08,73.97,73.98,4861.0,69.9739,69.9833,69.8794,69.8889,4861.0
2024-05-10 10:35:00,73.98,74.15,73.97,74.15,6713.0,69.8889,70.0495,69.8794,70.0495,6713.0
2024-05-10 10:40:00,74.2,74.3,74.16,74.22,3288.0,70.0967,70.1912,70.0589,70.1156,3288.0
2024-05-10 10:45:00,74.22,74.22,74.16,74.17,6597.0,70.1156,70.1156,70.0589,70.0684,6597.0
2024-05-10 10:50:00,74.17,74.19,74.08,74.13,7646.0,70.0684,70.0873,69.9833,70.0306,7646.0
2024-05-10 10:55:00,74.14,74.26,74.12,74.26,3520.0,70.04,70.1534,70.0211,70.1534,3520.0
2024-05-10 11:00:00,74.28,74.34,74.25,74.3,7384.0,70.1723,70.229,70.1439,70.1912,7384.0
2024-05-10 11:05:00,74.3,74.31,74.26,74.28,5231.0,70.1912,70.2006,70.1534,70.1723,5231.0
2024-05-10 11:10:00,74.26,74.27,74.14,74.17,18053.0,70.1534,70.1628,70.04,70.0684,18053.0
2024-05-10 11:15:00,74.15,74.15,73.98,74.02,7508.0,70.0495,70.0495,69.8889,69.9267,7508.0
2024-05-10 11:20:00,73.99,74.11,73.99,74.04,6060.0,69.8983,70.0117,69.8983,69.9456,6060.0
2024-05-10 11:25:00,74.05,74.15,74.05,74.11,7069.0,69.955,70.0495,69.955,70.0117,7069.0
2024-05-10 11:30:00,74.13,74.17,74.05,74.05,6891.0,70.0306,70.0684,69.955,69.955,6891.0
2024-05-10 11:35:00,74.04,74.06,73.92,73.94,7344.0,69.9456,69.9645,69.8322,69.8511,7344.0
2024-05-10 11:40:00,73.94,73.99,73.9,73.98,8504.0,69.8511,69.8983,69.8133,69.8889,8504.0
2024-05-10 11:45:00,73.98,74.08,73.96,74.08,5694.0,69.8889,69.9833,69.87,69.9833,5694.0
2024-05-10 11:50:00,74.09,74.16,74.04,74.05,8996.0,69.9928,70.0589,69.9456,69.955,8996.0
2024-05-10 11:55:00,74.05,74.12,74.05,74.12,5283.0,69.955,70.0211,69.955,70.0211,5283.0
2024-05-10 12:00:00,74.11,74.15,74.06,74.06,7439.0,70.0117,70.0495,69.9645,69.9645,7439.0
2024-05-10 12:05:00,74.06,74.13,74.05,74.11,5904.0,69.9645,70.0306,69.955,70.0117,5904.0
2024-05-10 12:10:00,74.09,74.1,74.06,74.07,4894.0,69.9928,70.0022,69.9645,69.9739,4894.0
2024-05-10 12:15:00,74.07,74.09,73.98,73.98,8327.0,69.9739,69.9928,69.8889,69.8889,8327.0
2024-05-10 12:20:00,73.98,73.98,73.89,73.89,6295.0,69.8889,69.8889,69.8039,69.8039,6295.0
2024-05-10 12:25:00,73.89,73.95,73.86,73.87,8871.0,69.8039,69.8605,69.7755,69.785,8871.0
2024-05-10 12:30:00,73.87,73.88,73.85,73.87,2636.0,69.785,69.7944,69.7661,69.785,2636.0
2024-05-10 12:35:00,73.88,73.99,73.88,73.98,8639.0,69.7944,69.8983,69.7944,69.8889,8639.0
2024-05-10 12:40:00,73.99,74.04,73.99,74.03,3789.0,69.8983,69.9456,69.8983,69.9361,3789.0
2024-05-10 12:45:00,74.03,74.05,73.98,74.03,6473.0,69.9361,69.955,69.8889,69.9361,6473.0
2024-05-10 12:50:00,74.03,74.08,74.01,74.07,6680.0,69.9361,69.9833,69.9172,69.9739,6680.0
2024-05-10 12:55:00,74.07,74.12,74.05,74.06,7214.0,69.9739,70.0211,69.955,69.9645,7214.0
2024-05-10 13:00:00,74.06,74.08,73.98,73.98,3829.0,69.9645,69.9833,69.8889,69.8889,3829.0
2024-05-10 13:05:00,73.98,74.01,73.91,73.92,4545.0,69.8889,69.9172,69.8227,69.8322,4545.0
2024-05-10 13:10:00,73.88,73.88,73.8,73.82,8746.0,69.7944,69.7944,69.7188,69.7377,8746.0
2024-05-10 13:15:00,73.82,73.88,73.77,73.84,6722.0,69.7377,69.7944,69.6905,69.7566,6722.0
2024-05-10 13:20:00,73.84,73.85,73.79,73.83,3673.0,69.7566,69.7661,69.7094,69.7472,3673.0
2024-05-10 13:25:00,73.82,73.83,73.77,73.8,6057.0,69.7377,69.7472,69.6905,69.7188,6057.0
2024-05-10 13:30:00,73.79,73.8,73.76,73.77,5642.0,69.7094,69.7188,69.681,69.6905,5642.0
2024-05-10 13:35:00,73.77,73.85,73.74,73.83,9527.0,69.6905,69.7661,69.6621,69.7472,9527.0
2024-05-10 13:40:00,73.82,73.86,73.82,73.84,4007.0,69.7377,69.7755,69.7377,69.7566,4007.0
2024-05-10 13:45:00,73.84,73.86,73.79,73.79,5081.0,69.7566,69.7755,69.7094,69.7094,5081.0
2024-05-10 13:50:00,73.81,73.84,73.79,73.83,6043.0,69.7283,69.7566,69.7094,69.7472,6043.0
2024-05-10 13:55:00,73.84,73.86,73.81,73.84,5426.0,69.7566,69.7755,69.7283,69.7566,5426.0
2024-05-10 14:00:00,73.83,73.84,73.71,73.74,6510.0,69.7472,69.7566,69.6338,69.6621,6510.0
2024-05-10 14:05:00,73.74,73.84,73.71,73.84,6519.0,69.6621,69.7566,69.6338,69.7566,6519.0
2024-05-10 14:10:00,73.83,73.83,73.73,73.79,7008.0,69.7472,69.7472,69.6527,69.7094,7008.0
2024-05-10 14:15:00,73.78,73.84,73.77,73.83,5731.0,69.6999,69.7566,69.6905,69.7472,5731.0
2024-05-10 14:20:00,73.84,73.84,73.77,73.77,5788.0,69.7566,69.7566,69.6905,69.6905,5788.0
2024-05-10 14:25:00,73.76,73.9,73.75,73.88,18339.0,69.681,69.8133,69.6716,69.7944,18339.0
2024-05-10 14:30:00,73.89,73.89,73.76,73.76,6476.0,69.8039,69.8039,69.681,69.681,6476.0
2024-05-10 14:35:00,73.75,73.82,73.75,73.8,6016.0,69.6716,69.7377,69.6716,69.7188,6016.0
2024-05-10 14:40:00,73.81,73.82,73.77,73.8,4179.0,69.7283,69.7377,69.6905,69.7188,4179.0
2024-05-10 14:45:00,73.79,73.84,73.78,73.81,5646.0,69.7094,69.7566,69.6999,69.7283,5646.0
2024-05-10 14:50:00,73.82,73.87,73.82,73.84,6013.0,69.7377,69.785,69.7377,69.7566,6013.0
2024-05-10 14:55:00,73.84,73.85,73.79,73.8,6418.0,69.7566,69.7661,69.7094,69.7188,6418.0
2024-05-10 15:00:00,73.79,73.81,73.72,73.81,14242.0,69.7094,69.7283,69.6433,69.7283,14242.0
2024-05-10 15:05:00,73.79,73.83,73.78,73.82,9193.0,69.7094,69.7472,69.6999,69.7377,9193.0
2024-05-10 15:10:00,73.83,73.86,73.81,73.84,8616.0,69.7472,69.7755,69.7283,69.7566,8616.0
2024-05-10 15:15:00,73.83,73.83,73.79,73.79,6804.0,69.7472,69.7472,69.7094,69.7094,6804.0
2024-05-10 15:20:00,73.79,73.85,73.72,73.84,11227.0,69.7094,69.7661,69.6433,69.7566,11227.0
2024-05-10 15:25:00,73.85,73.94,73.83,73.89,15209.0,69.7661,69.8511,69.7472,69.8039,15209.0
2024-05-10 15:30:00,73.92,74.01,73.92,74.01,9539.0,69.8322,69.9172,69.8322,69.9172,9539.0
2024-05-10 15:35:00,74.0,74.05,73.98,73.99,18475.0,69.9078,69.955,69.8889,69.8983,18475.0
2024-05-10 15:40:00,74.0,74.04,73.93,73.96,13023.0,69.9078,69.9456,69.8416,69.87,13023.0
2024-05-10 15:45:00,73.97,74.06,73.96,73.98,20295.0,69.8794,69.9645,69.87,69.8889,20295.0
2024-05-10 15:50:00,73.98,74.13,73.96,74.13,40768.0,69.8889,70.0306,69.87,70.0306,40768.0
2024-05-10 15:55:00,74.13,74.2,74.07,74.18,113941.0,70.0306,70.0967,69.9739,70.0778,113941.0
2024-05-13 09:30:00,74.68,75.2,74.49,74.54,50720.0,70.5502,71.0414,70.3707,70.4179,50720.0
2024-05-13 09:35:00,74.57,74.68,74.43,74.61,14172.0,70.4462,70.5502,70.314,70.484,14172.0
2024-05-13 09:40:00,74.67,74.8,74.45,74.6,11963.0,70.5407,70.6635,70.3329,70.4746,11963.0
2024-05-13 09:45:00,74.53,75.01,74.45,75.01,7927.0,70.4085,70.8619,70.3329,70.8619,7927.0
2024-05-13 09:50:00,75.05,75.23,75.0,75.23,10011.0,70.8997,71.0698,70.8525,71.0698,10011.0
2024-05-13 09:55:00,75.24,75.68,75.23,75.66,16824.0,71.0792,71.4949,71.0698,71.476,16824.0
2024-05-13 10:00:00,75.69,75.78,75.26,75.36,18211.0,71.5043,71.5893,71.0981,71.1926,18211.0
2024-05-13 10:05:00,75.31,75.63,75.13,75.63,12776.0,71.1453,71.4476,70.9753,71.4476,12776.0
2024-05-13 10:10:00,75.67,75.67,75.32,75.33,10926.0,71.4854,71.4854,71.1548,71.1642,10926.0
2024-05-13 10:15:00,75.33,75.41,75.22,75.38,14381.0,71.1642,71.2398,71.0603,71.2115,14381.0
2024-05-13 10:20:00,75.32,75.37,75.07,75.2,9471.0,71.1548,71.202,70.9186,71.0414,9471.0
2024-05-13 10:25:00,75.2,75.2,74.94,74.98,7668.0,71.0414,71.0414,70.7958,70.8336,7668.0
2024-05-13 10:30:00,74.95,75.12,74.91,74.96,12062.0,70.8052,70.9658,70.7674,70.8147,12062.0
2024-05-13 10:35:00,75.0,75.04,74.91,74.98,9427.0,70.8525,70.8903,70.7674,70.8336,9427.0
2024-05-13 10:40:00,74.96,75.1,74.9,75.05,6948.0,70.8147,70.9469,70.758,70.8997,6948.0
2024-05-13 10:45:00,75.09,75.11,74.79,74.83,10027.0,70.9375,70.9564,70.6541,70.6919,10027.0
2024-05-13 10:50:00,74.8,74.94,74.71,74.86,8679.0,70.6635,70.7958,70.5785,70.7202,8679.0
2024-05-13 10:55:00,74.89,74.97,74.83,74.92,9166.0,70.7486,70.8241,70.6919,70.7769,9166.0
2024-05-13 11:00:00,74.93,75.06,74.84,74.87,9621.0,70.7863,70.9092,70.7013,70.7297,9621.0
2024-05-13 11:05:00,74.87,75.09,74.87,75.01,9144.0,70.7297,70.9375,70.7297,70.8619,9144.0
2024-05-13 11:10:00,75.05,75.11,74.97,75.11,7349.0,70.8997,70.9564,70.8241,70.9564,7349.0
2024-05-13 11:15:00,75.12,75.16,75.0,75.0,21876.0,70.9658,71.0036,70.8525,70.8525,21876.0
2024-05-13 11:20:00,75.0,75.07,74.96,74.99,8896.0,70.8525,70.9186,70.8147,70.843,8896.0
2024-05-13 11:25:00,74.96,75.02,74.86,74.86,5491.0,70.8147,70.8714,70.7202,70.7202,5491.0
2024-05-13 11:30:00,74.86,74.92,74.79,74.88,7673.0,70.7202,70.7769,70.6541,70.7391,7673.0
2024-05-13 11:35:00,74.89,75.01,74.88,74.99,12118.0,70.7486,70.8619,70.7391,70.843,12118.0
2024-05-13 11:40:00,75.01,75.04,74.84,74.84,46101.0,70.8619,70.8903,70.7013,70.7013,46101.0
2024-05-13 11:45:00,74.89,75.0,74.86,74.99,9951.0,70.7486,70.8525,70.7202,70.843,9951.0
2024-05-13 11:50:00,74.96,75.0,74.95,74.95,7755.0,70.8147,70.8525,70.8052,70.8052,7755.0
2024-05-13 11:55:00,74.95,75.09,74.95,74.97,10205.0,70.8052,70.9375,70.8052,70.8241,10205.0
2024-05-13 12:00:00,75.0,75.07,74.99,75.04,4704.0,70.8525,70.9186,70.843,70.8903,4704.0
2024-05-13 12:05:00,75.01,75.13,75.01,75.13,4273.0,70.8619,70.9753,70.8619,70.9753,4273.0
2024-05-13 12:10:00,75.13,75.13,75.09,75.09,4173.0,70.9753,70.9753,70.9375,70.9375,4173.0
2024-05-13 12:15:00,75.11,75.11,74.95,74.95,7735.0,70.9564,70.9564,70.8052,70.8052,7735.0
2024-05-13 12:20:00,74.96,75.0,74.95,75.0,5491.0,70.8147,70.8525,70.8052,70.8525,5491.0
2024-05-13 12:25:00,75.01,75.02,74.94,75.0,8333.0,70.8619,70.8714,70.7958,70.8525,8333.0
2024-05-13 12:30:00,75.0,75.09,75.0,75.08,6389.0,70.8525,70.9375,70.8525,70.928,6389.0
2024-05-13 12:35:00,75.08,75.11,75.01,75.08,7135.0,70.928,70.9564,70.8619,70.928,7135.0
2024-05-13 12:40:00,75.05,75.05,74.99,75.0,6424.0,70.8997,70.8997,70.843,70.8525,6424.0
2024-05-13 12:45:00,74.98,75.01,74.95,75.01,7126.0,70.8336,70.8619,70.8052,70.8619,7126.0
2024-05-13 12:50:00,75.0,75.0,74.71,74.71,7195.0,70.8525,70.8525,70.5785,70.5785,7195.0
2024-05-13 12:55:00,74.72,74.82,74.72,74.76,4679.0,70.588,70.6824,70.588,70.6257,4679.0
2024-05-13 13:00:00,74.71,74.75,74.68,74.7,5751.0,70.5785,70.6163,70.5502,70.5691,5751.0
2024-05-13 13:05:00,74.72,74.72,74.62,74.66,4493.0,70.588,70.588,70.4935,70.5313,4493.0
2024-05-13 13:10:00,74.62,74.66,74.58,74.63,5157.0,70.4935,70.5313,70.4557,70.5029,5157.0
2024-05-13 13:15:00,74.62,74.69,74.61,74.65,4042.0,70.4935,70.5596,70.484,70.5218,4042.0
2024-05-13 13:20:00,74.66,74.69,74.6,74.6,5548.0,70.5313,70.5596,70.4746,70.4746,5548.0
2024-05-13 13:25:00,74.62,74.72,74.59,74.71,5600.0,70.4935,70.588,70.4651,70.5785,5600.0
2024-05-13 13:30:00,74.73,74.83,74.72,74.83,7112.0,70.5974,70.6919,70.588,70.6919,7112.0
2024-05-13 13:35:00,74.82,74.85,74.72,74.81,7447.0,70.6824,70.7108,70.588,70.673,7447.0
2024-05-13 13:40:00,74.79,74.81,74.74,74.8,6737.0,70.6541,70.673,70.6068,70.6635,6737.0
2024-05-13 13:45:00,74.81,74.84,74.77,74.78,3714.0,70.673,70.7013,70.6352,70.6446,3714.0
2024-05-13 13:50:00,74.78,74.82,74.74,74.81,14804.0,70.6446,70.6824,70.6068,70.673,14804.0
2024-05-13 13:55:00,74.81,74.91,74.78,74.84,10706.0,70.673,70.7674,70.6446,70.7013,10706.0
2024-05-13 14:00:00,74.84,74.85,74.65,74.77,31399.0,70.7013,70.7108,70.5218,70.6352,31399.0
2024-05-13 14:05:00,74.77,74.9,74.77,74.9,6720.0,70.6352,70.758,70.6352,70.758,6720.0
2024-05-13 14:10:00,74.89,74.91,74.78,74.8,10446.0,70.7486,70.7674,70.6446,70.6635,10446.0
2024-05-13 14:15:00,74.8,74.8,74.69,74.75,9177.0,70.6635,70.6635,70.5596,70.6163,9177.0
2024-05-13 14:20:00,74.75,74.8,74.72,74.74,5097.0,70.6163,70.6635,70.588,70.6068,5097.0
2024-05-13 14:25:00,74.74,74.8,74.73,74.79,4647.0,70.6068,70.6635,70.5974,70.6541,4647.0
2024-05-13 14:30:00,74.79,74.83,74.78,74.83,4199.0,70.6541,70.6919,70.6446,70.6919,4199.0
2024-05-13 14:35:00,74.84,74.89,74.79,74.81,9769.0,70.7013,70.7486,70.6541,70.673,9769.0
2024-05-13 14:40:00,74.8,74.83,74.78,74.78,6172.0,70.6635,70.6919,70.6446,70.6446,6172.0
2024-05-13 14:45:00,74.78,74.86,74.78,74.81,10759.0,70.6446,70.7202,70.6446,70.673,10759.0
2024-05-13 14:50:00,74.81,74.83,74.79,74.79,5519.0,70.673,70.6919,70.6541,70.6541,5519.0
2024-05-13 14:55:00,74.8,74.82,74.71,74.71,13187.0,70.6635,70.6824,70.5785,70.5785,13187.0
2024-05-13 15:00:00,74.74,75.01,74.72,74.94,23636.0,70.6068,70.8619,70.588,70.7958,23636.0
2024-05-13 15:05:00,74.93,75.04,74.91,75.01,34619.0,70.7863,70.8903,70.7674,70.8619,34619.0
2024-05-13 15:10:00,75.01,75.09,75.0,75.04,41814.0,70.8619,70.9375,70.8525,70.8903,41814.0
2024-05-13 15:15:00,75.05,75.11,75.0,75.07,73299.0,70.8997,70.9564,70.8525,70.9186,73299.0
2024-05-13 15:20:00,75.06,75.08,74.9,74.99,20183.0,70.9092,70.928,70.758,70.843,20183.0
2024-05-13 15:25:00,75.0,75.11,75.0,75.03,23926.0,70.8525,70.9564,70.8525,70.8808,23926.0
2024-05-13 15:30:00,75.02,75.11,75.0,75.11,13971.0,70.8714,70.9564,70.8525,70.9564,13971.0
2024-05-13 15:35:00,75.11,75.17,75.05,75.07,21428.0,70.9564,71.0131,70.8997,70.9186,21428.0
2024-05-13 15:40:00,75.06,75.15,75.03,75.11,45717.0,70.9092,70.9942,70.8808,70.9564,45717.0
2024-05-13 15:45:00,75.12,75.13,74.99,75.01,37387.0,70.9658,70.9753,70.843,70.8619,37387.0
2024-05-13 15:50:00,75.0,75.1,74.95,74.98,77913.0,70.8525,70.9469,70.8052,70.8336,77913.0
2024-05-13 15:55:00,74.98,75.06,74.65,74.67,201919.0,70.8336,70.9092,70.5218,70.5407,201919.0
2024-05-14 09:30:00,75.5,75.76,75.22,75.47,17671.0,71.3248,71.5704,71.0603,71.2965,17671.0
2024-05-14 09:35:00,75.38,75.65,75.19,75.52,10710.0,71.2115,71.4665,71.032,71.3437,10710.0
2024-05-14 09:40:00,75.58,75.8,75.37,75.62,10527.0,71.4004,71.6082,71.202,71.4382,10527.0
2024-05-14 09:45:00,75.62,75.68,75.44,75.67,10698.0,71.4382,71.4949,71.2681,71.4854,10698.0
2024-05-14 09:50:00,75.72,75.9,75.7,75.9,9511.0,71.5327,71.7027,71.5138,71.7027,9511.0
2024-05-14 09:55:00,75.92,76.18,75.89,76.09,16592.0,71.7216,71.9672,71.6933,71.8822,16592.0
2024-05-14 10:00:00,76.06,76.28,76.05,76.22,18299.0,71.8539,72.0617,71.8444,72.005,18299.0
2024-05-14 10:05:00,76.2,76.24,76.05,76.22,20526.0,71.9861,72.0239,71.8444,72.005,20526.0
2024-05-14 10:10:00,76.22,76.49,76.21,76.24,27658.0,72.005,72.2601,71.9956,72.0239,27658.0
2024-05-14 10:15:00,76.23,76.3,76.11,76.12,16590.0,72.0145,72.0806,71.9011,71.9105,16590.0
2024-05-14 10:20:00,76.14,76.14,76.03,76.11,11269.0,71.9294,71.9294,71.8255,71.9011,11269.0
2024-05-14 10:25:00,76.12,76.13,75.84,75.88,10339.0,71.9105,71.92,71.646,71.6838,10339.0
2024-05-14 10:30:00,75.88,75.97,75.83,75.89,18041.0,71.6838,71.7688,71.6366,71.6933,18041.0
2024-05-14 10:35:00,75.88,75.88,75.51,75.65,23719.0,71.6838,71.6838,71.3343,71.4665,23719.0
2024-05-14 10:40:00,75.62,75.67,75.56,75.62,8980.0,71.4382,71.4854,71.3815,71.4382,8980.0
2024-05-14 10:45:00,75.6,75.6,75.38,75.4,9701.0,71.4193,71.4193,71.2115,71.2304,9701.0
2024-05-14 10:50:00,75.36,75.45,75.23,75.45,18532.0,71.1926,71.2776,71.0698,71.2776,18532.0
2024-05-14 10:55:00,75.45,75.6,75.44,75.59,15213.0,71.2776,71.4193,71.2681,71.4098,15213.0
2024-05-14 11:00:00,75.62,75.67,75.48,75.59,57795.0,71.4382,71.4854,71.3059,71.4098,57795.0
2024-05-14 11:05:00,75.58,75.65,75.55,75.64,22235.0,71.4004,71.4665,71.3721,71.4571,22235.0
2024-05-14 11:10:00,75.64,75.64,75.37,75.42,17231.0,71.4571,71.4571,71.202,71.2492,17231.0
2024-05-14 11:15:00,75.42,75.43,75.18,75.19,5916.0,71.2492,71.2587,71.0225,71.032,5916.0
2024-05-14 11:20:00,75.18,75.24,75.07,75.08,7933.0,71.0225,71.0792,70.9186,70.928,7933.0
2024-05-14 11:25:00,75.07,75.1,74.95,75.03,13570.0,70.9186,70.9469,70.8052,70.8808,13570.0
2024-05-14 11:30:00,75.05,75.35,75.03,75.32,18369.0,70.8997,71.1831,70.8808,71.1548,18369.0
2024-05-14 11:35:00,75.34,75.5,75.31,75.31,70019.0,71.1737,71.3248,71.1453,71.1453,70019.0
2024-05-14 11:40:00,75.33,75.34,75.21,75.24,8157.0,71.1642,71.1737,71.0509,71.0792,8157.0
2024-05-14 11:45:00,75.26,75.28,75.17,75.22,5559.0,71.0981,71.117,71.0131,71.0603,5559.0
2024-05-14 11:50:00,75.23,75.3,75.16,75.2,6076.0,71.0698,71.1359,71.0036,71.0414,6076.0
2024-05-14 11:55:00,75.19,75.26,75.19,75.25,6412.0,71.032,71.0981,71.032,71.0886,6412.0
2024-05-14 12:00:00,75.23,75.41,75.23,75.41,13026.0,71.0698,71.2398,71.0698,71.2398,13026.0
2024-05-14 12:05:00,75.38,75.45,75.29,75.29,13380.0,71.2115,71.2776,71.1264,71.1264,13380.0
2024-05-14 12:10:00,75.3,75.34,75.01,75.02,9571.0,71.1359,71.1737,70.8619,70.8714,9571.0
2024-05-14 12:15:00,75.0,75.05,74.92,74.95,5128.0,70.8525,70.8997,70.7769,70.8052,5128.0
2024-05-14 12:20:00,74.96,75.2,74.93,75.15,9415.0,70.8147,71.0414,70.7863,70.9942,9415.0
2024-05-14 12:25:00,75.16,75.16,75.06,75.12,4060.0,71.0036,71.0036,70.9092,70.9658,4060.0
2024-05-14 12:30:00,75.14,75.15,75.08,75.13,4607.0,70.9847,70.9942,70.928,70.9753,4607.0
2024-05-14 12:35:00,75.12,75.14,75.09,75.1,11911.0,70.9658,70.9847,70.9375,70.9469,11911.0
2024-05-14 12:40:00,75.11,75.13,75.07,75.07,3631.0,70.9564,70.9753,70.9186,70.9186,3631.0
2024-05-14 12:45:00,75.09,75.09,74.99,75.03,4679.0,70.9375,70.9375,70.843,70.8808,4679.0
2024-05-14 12:50:00,75.04,75.06,74.85,74.88,11709.0,70.8903,70.9092,70.7108,70.7391,11709.0
2024-05-14 12:55:00,74.89,75.12,74.89,75.12,7198.0,70.7486,70.9658,70.7486,70.9658,7198.0
2024-05-14 13:00:00,75.13,75.17,74.83,74.83,12859.0,70.9753,71.0131,70.6919,70.6919,12859.0
2024-05-14 13:05:00,74.85,75.01,74.81,75.01,11130.0,70.7108,70.8619,70.673,70.8619,11130.0
2024-05-14 13:10:00,75.0,75.02,74.75,74.75,12122.0,70.8525,70.8714,70.6163,70.6163,12122.0
2024-05-14 13:15:00,74.77,74.87,74.72,74.8,10936.0,70.6352,70.7297,70.588,70.6635,10936.0
2024-05-14 13:20:00,74.8,74.85,74.78,74.78,15424.0,70.6635,70.7108,70.6446,70.6446,15424.0
2024-05-14 13:25:00,74.81,74.9,74.74,74.74,61568.0,70.673,70.758,70.6068,70.6068,61568.0
2024-05-14 13:30:00,74.74,74.78,74.57,74.58,17528.0,70.6068,70.6446,70.4462,70.4557,17528.0
2024-05-14 13:35:00,74.61,74.61,74.5,74.53,13815.0,70.484,70.484,70.3801,70.4085,13815.0
2024-05-14 13:40:00,74.53,74.55,74.48,74.51,10299.0,70.4085,70.4274,70.3612,70.3896,10299.0
2024-05-14 13:45:00,74.45,74.46,74.35,74.37,7210.0,70.3329,70.3423,70.2384,70.2573,7210.0
2024-05-14 13:50:00,74.34,74.51,74.33,74.5,9857.0,70.229,70.3896,70.2195,70.3801,9857.0
2024-05-14 13:55:00,74.51,74.71,74.5,74.67,9268.0,70.3896,70.5785,70.3801,70.5407,9268.0
2024-05-14 14:00:00,74.69,74.76,74.65,74.65,14069.0,70.5596,70.6257,70.5218,70.5218,14069.0
2024-05-14 14:05:00,74.67,74.78,74.67,74.72,11424.0,70.5407,70.6446,70.5407,70.588,11424.0
2024-05-14 14:10:00,74.7,74.72,74.51,74.51,13544.0,70.5691,70.588,70.3896,70.3896,13544.0
2024-05-14 14:15:00,74.47,74.51,74.43,74.46,12034.0,70.3518,70.3896,70.314,70.3423,12034.0
2024-05-14 14:20:00,74.46,74.55,74.41,74.42,11373.0,70.3423,70.4274,70.2951,70.3045,11373.0
2024-05-14 14:25:00,74.38,74.52,74.38,74.5,9440.0,70.2668,70.399,70.2668,70.3801,9440.0
2024-05-14 14:30:00,74.5,74.62,74.5,74.62,12259.0,70.3801,70.4935,70.3801,70.4935,12259.0
2024-05-14 14:35:00,74.61,74.62,74.51,74.57,8983.0,70.484,70.4935,70.3896,70.4462,8983.0
2024-05-14 14:40:00,74.57,74.64,74.57,74.59,9118.0,70.4462,70.5124,70.4462,70.4651,9118.0
2024-05-14 14:45:00,74.59,74.62,74.53,74.56,10847.0,70.4651,70.4935,70.4085,70.4368,10847.0
2024-05-14 14:50:00,74.58,74.65,74.55,74.63,15358.0,70.4557,70.5218,70.4274,70.5029,15358.0
2024-05-14 14:55:00,74.63,74.69,74.61,74.61,22467.0,70.5029,70.5596,70.484,70.484,22467.0
2024-05-14 15:00:00,74.6,74.7,74.53,74.55,14509.0,70.4746,70.5691,70.4085,70.4274,14509.0
2024-05-14 15:05:00,74.55,74.57,74.53,74.55,13754.0,70.4274,70.4462,70.4085,70.4274,13754.0
2024-05-14 15:10:00,74.53,74.56,74.5,74.56,14842.0,70.4085,70.4368,70.3801,70.4368,14842.0
2024-05-14 15:15:00,74.56,74.57,74.48,74.53,19046.0,70.4368,70.4462,70.3612,70.4085,19046.0
2024-05-14 15:20:00,74.52,74.61,74.52,74.53,16721.0,70.399,70.484,70.399,70.4085,16721.0
2024-05-14 15:25:00,74.53,74.58,74.49,74.57,18364.0,70.4085,70.4557,70.3707,70.4462,18364.0
2024-05-14 15:30:00,74.57,74.6,74.44,74.45,23060.0,70.4462,70.4746,70.3234,70.3329,23060.0
2024-05-14 15:35:00,74.45,74.45,74.29,74.36,23151.0,70.3329,70.3329,70.1817,70.2479,23151.0
2024-05-14 15:40:00,74.36,74.45,74.32,74.41,30596.0,70.2479,70.3329,70.2101,70.2951,30596.0
2024-05-14 15:45:00,74.41,74.53,74.33,74.52,55278.0,70.2951,70.4085,70.2195,70.399,55278.0
2024-05-14 15:50:00,74.53,74.59,74.47,74.51,70984.0,70.4085,70.4651,70.3518,70.3896,70984.0
2024-05-14 15:55:00,74.51,74.52,74.3,74.34,196824.0,70.3896,70.399,70.1912,70.229,196824.0
2024-05-15 09:30:00,75.07,75.44,75.07,75.44,42529.0,70.9186,71.2681,70.9186,71.2681,42529.0
2024-05-15 09:35:00,75.36,75.48,74.89,74.94,24772.0,71.1926,71.3059,70.7486,70.7958,24772.0
2024-05-15 09:40:00,74.87,74.98,74.51,74.62,8873.0,70.7297,70.8336,70.3896,70.4935,8873.0
2024-05-15 09:45:00,74.62,74.62,74.33,74.48,6929.0,70.4935,70.4935,70.2195,70.3612,6929.0
2024-05-15 09:50:00,74.54,74.6,74.1,74.24,8981.0,70.4179,70.4746,70.0022,70.1345,8981.0
2024-05-15 09:55:00,74.18,74.28,74.08,74.13,12314.0,70.0778,70.1723,69.9833,70.0306,12314.0
2024-05-15 10:00:00,74.07,74.11,73.95,74.0,22161.0,69.9739,70.0117,69.8605,69.9078,22161.0
2024-05-15 10:05:00,73.98,74.1,73.8,73.87,24259.0,69.8889,70.0022,69.7188,69.785,24259.0
2024-05-15 10:10:00,73.84,73.9,73.69,73.87,16834.0,69.7566,69.8133,69.6149,69.785,16834.0
2024-05-15 10:15:00,73.8,74.01,73.79,74.01,16583.0,69.7188,69.9172,69.7094,69.9172,16583.0
2024-05-15 10:20:00,74.01,74.08,73.95,73.98,28764.0,69.9172,69.9833,69.8605,69.8889,28764.0
2024-05-15 10:25:00,73.96,74.06,73.91,74.01,12531.0,69.87,69.9645,69.8227,69.9172,12531.0
2024-05-15 10:30:00,74.02,74.23,73.97,74.23,12576.0,69.9267,70.1251,69.8794,70.1251,12576.0
2024-05-15 10:35:00,74.26,74.39,74.24,74.3,14378.0,70.1534,70.2762,70.1345,70.1912,14378.0
2024-05-15 10:40:00,74.29,74.32,74.07,74.2,17229.0,70.1817,70.2101,69.9739,70.0967,17229.0
2024-05-15 10:45:00,74.21,74.21,74.04,74.05,4100.0,70.1062,70.1062,69.9456,69.955,4100.0
2024-05-15 10:50:00,74.07,74.12,74.01,74.09,42358.0,69.9739,70.0211,69.9172,69.9928,42358.0
2024-05-15 10:55:00,74.14,74.15,74.04,74.07,8536.0,70.04,70.0495,69.9456,69.9739,8536.0
2024-05-15 11:00:00,74.06,74.15,73.89,73.89,11408.0,69.9645,70.0495,69.8039,69.8039,11408.0
2024-05-15 11:05:00,73.92,73.95,73.84,73.91,20029.0,69.8322,69.8605,69.7566,69.8227,20029.0
2024-05-15 11:10:00,73.93,74.08,73.93,74.04,6119.0,69.8416,69.9833,69.8416,69.9456,6119.0
2024-05-15 11:15:00,74.08,74.21,74.06,74.14,7520.0,69.9833,70.1062,69.9645,70.04,7520.0
2024-05-15 11:20:00,74.14,74.14,74.06,74.12,7513.0,70.04,70.04,69.9645,70.0211,7513.0
2024-05-15 11:25:00,74.13,74.15,74.03,74.11,22128.0,70.0306,70.0495,69.9361,70.0117,22128.0
2024-05-15 11:30:00,74.12,74.23,74.12,74.17,8823.0,70.0211,70.1251,70.0211,70.0684,8823.0
2024-05-15 11:35:00,74.17,74.21,74.07,74.07,15292.0,70.0684,70.1062,69.9739,69.9739,15292.0
2024-05-15 11:40:00,74.08,74.21,74.08,74.19,15407.0,69.9833,70.1062,69.9833,70.0873,15407.0
2024-05-15 11:45:00,74.21,74.22,74.02,74.03,5452.0,70.1062,70.1156,69.9267,69.9361,5452.0
2024-05-15 11:50:00,74.05,74.05,73.95,73.96,7366.0,69.955,69.955,69.8605,69.87,7366.0
2024-05-15 11:55:00,73.96,74.03,73.95,74.0,9195.0,69.87,69.9361,69.8605,69.9078,9195.0
2024-05-15 12:00:00,73.99,73.99,73.91,73.97,8696.0,69.8983,69.8983,69.8227,69.8794,8696.0
2024-05-15 12:05:00,73.97,74.06,73.96,74.06,5874.0,69.8794,69.9645,69.87,69.9645,5874.0
2024-05-15 12:10:00,74.1,74.14,74.09,74.12,5305.0,70.0022,70.04,69.9928,70.0211,5305.0
2024-05-15 12:15:00,74.1,74.22,74.1,74.19,8082.0,70.0022,70.1156,70.0022,70.0873,8082.0
2024-05-15 12:20:00,74.18,74.25,74.14,74.23,15830.0,70.0778,70.1439,70.04,70.1251,15830.0
2024-05-15 12:25:00,74.23,74.32,74.22,74.27,8873.0,70.1251,70.2101,70.1156,70.1628,8873.0
2024-05-15 12:30:00,74.29,74.32,74.24,74.27,9732.0,70.1817,70.2101,70.1345,70.1628,9732.0
2024-05-15 12:35:00,74.26,74.26,74.07,74.07,6877.0,70.1534,70.1534,69.9739,69.9739,6877.0
2024-05-15 12:40:00,74.09,74.22,74.09,74.2,7461.0,69.9928,70.1156,69.9928,70.0967,7461.0
2024-05-15 12:45:00,74.17,74.2,74.15,74.18,2618.0,70.0684,70.0967,70.0495,70.0778,2618.0
2024-05-15 12:50:00,74.18,74.24,74.16,74.16,7012.0,70.0778,70.1345,70.0589,70.0589,7012.0
2024-05-15 12:55:00,74.17,74.17,74.1,74.14,5230.0,70.0684,70.0684,70.0022,70.04,5230.0
2024-05-15 13:00:00,74.13,74.15,74.1,74.14,5009.0,70.0306,70.0495,70.0022,70.04,5009.0
2024-05-15 13:05:00,74.13,74.17,74.11,74.11,5466.0,70.0306,70.0684,70.0117,70.0117,5466.0
2024-05-15 13:10:00,74.1,74.11,74.08,74.09,4518.0,70.0022,70.0117,69.9833,69.9928,4518.0
2024-05-15 13:15:00,74.09,74.1,74.03,74.08,6328.0,69.9928,70.0022,69.9361,69.9833,6328.0
2024-05-15 13:20:00,74.09,74.11,74.05,74.11,10393.0,69.9928,70.0117,69.955,70.0117,10393.0
2024-05-15 13:25:00,74.13,74.23,74.12,74.23,8093.0,70.0306,70.1251,70.0211,70.1251,8093.0
2024-05-15 13:30:00,74.23,74.23,74.14,74.18,17192.0,70.1251,70.1251,70.04,70.0778,17192.0
2024-05-15 13:35:00,74.17,74.21,74.11,74.11,4236.0,70.0684,70.1062,70.0117,70.0117,4236.0
2024-05-15 13:40:00,74.12,74.14,74.06,74.14,5638.0,70.0211,70.04,69.9645,70.04,5638.0
2024-05-15 13:45:00,74.13,74.2,74.13,74.17,6901.0,70.0306,70.0967,70.0306,70.0684,6901.0
2024-05-15 13:50:00,74.17,74.24,74.16,74.17,8631.0,70.0684,70.1345,70.0589,70.0684,8631.0
2024-05-15 13:55:00,74.17,74.17,74.1,74.12,8349.0,70.0684,70.0684,70.0022,70.0211,8349.0
2024-05-15 14:00:00,74.13,74.29,74.13,74.29,9011.0,70.0306,70.1817,70.0306,70.1817,9011.0
2024-05-15 14:05:00,74.3,74.33,74.24,74.28,7563.0,70.1912,70.2195,70.1345,70.1723,7563.0
2024-05-15 14:10:00,74.29,74.29,74.17,74.24,5570.0,70.1817,70.1817,70.0684,70.1345,5570.0
2024-05-15 14:15:00,74.22,74.27,74.15,74.16,4904.0,70.1156,70.1628,70.0495,70.0589,4904.0
2024-05-15 14:20:00,74.16,74.17,74.11,74.12,6058.0,70.0589,70.0684,70.0117,70.0211,6058.0
2024-05-15 14:25:00,74.13,74.14,73.95,74.0,54934.0,70.0306,70.04,69.8605,69.9078,54934.0
2024-05-15 14:30:00,74.0,74.05,73.82,73.82,46359.0,69.9078,69.955,69.7377,69.7377,46359.0
2024-05-15 14:35:00,73.81,73.83,73.7,73.71,16669.0,69.7283,69.7472,69.6244,69.6338,16669.0
2024-05-15 14:40:00,73.7,73.77,73.65,73.67,43706.0,69.6244,69.6905,69.5771,69.596,43706.0
2024-05-15 14:45:00,73.66,73.75,73.63,73.69,17819.0,69.5866,69.6716,69.5582,69.6149,17819.0
2024-05-15 14:50:00,73.67,73.8,73.65,73.77,8260.0,69.596,69.7188,69.5771,69.6905,8260.0
2024-05-15 14:55:00,73.8,73.83,73.74,73.78,6106.0,69.7188,69.7472,69.6621,69.6999,6106.0
2024-05-15 15:00:00,73.8,73.92,73.77,73.89,7828.0,69.7188,69.8322,69.6905,69.8039,7828.0
2024-05-15 15:05:00,73.89,73.92,73.88,73.89,4747.0,69.8039,69.8322,69.7944,69.8039,4747.0
2024-05-15 15:10:00,73.89,73.91,73.87,73.91,9097.0,69.8039,69.8227,69.785,69.8227,9097.0
2024-05-15 15:15:00,73.92,73.92,73.85,73.87,14148.0,69.8322,69.8322,69.7661,69.785,14148.0
2024-05-15 15:20:00,73.87,73.91,73.77,73.8,12638.0,69.785,69.8227,69.6905,69.7188,12638.0
2024-05-15 15:25:00,73.79,73.8,73.72,73.73,15582.0,69.7094,69.7188,69.6433,69.6527,15582.0
2024-05-15 15:30:00,73.72,73.72,73.64,73.67,11217.0,69.6433,69.6433,69.5677,69.596,11217.0
2024-05-15 15:35:00,73.67,73.68,73.61,73.68,10980.0,69.596,69.6055,69.5393,69.6055,10980.0
2024-05-15 15:40:00,73.68,73.69,73.62,73.63,35018.0,69.6055,69.6149,69.5488,69.5582,35018.0
2024-05-15 15:45:00,73.63,73.63,73.49,73.59,48065.0,69.5582,69.5582,69.426,69.5204,48065.0
2024-05-15 15:50:00,73.6,73.6,73.32,73.34,84442.0,69.5299,69.5299,69.2654,69.2843,84442.0
2024-05-15 15:55:00,73.34,73.38,73.25,73.36,239869.0,69.2843,69.3221,69.1992,69.3032,239869.0
2024-05-16 09:30:00,73.3,73.6,73.14,73.32,32239.0,69.2465,69.5299,69.0953,69.2654,32239.0
2024-05-16 09:35:00,73.38,73.77,73.37,73.44,10478.0,69.3221,69.6905,69.3126,69.3787,10478.0
2024-05-16 09:40:00,73.32,73.55,73.27,73.55,7069.0,69.2654,69.4827,69.2181,69.4827,7069.0
2024-05-16 09:45:00,73.54,73.92,73.53,73.92,15909.0,69.4732,69.8322,69.4638,69.8322,15909.0
2024-05-16 09:50:00,73.89,73.91,73.72,73.84,14472.0,69.8039,69.8227,69.6433,69.7566,14472.0
2024-05-16 09:55:00,73.87,73.87,73.68,73.87,8863.0,69.785,69.785,69.6055,69.785,8863.0
2024-05-16 10:00:00,73.83,74.1,73.78,74.1,7629.0,69.7472,70.0022,69.6999,70.0022,7629.0
2024-05-16 10:05:00,74.1,74.13,74.01,74.03,13302.0,70.0022,70.0306,69.9172,69.9361,13302.0
2024-05-16 10:10:00,74.03,74.12,73.98,74.11,17022.0,69.9361,70.0211,69.8889,70.0117,17022.0
2024-05-16 10:15:00,74.11,74.39,74.11,74.36,22638.0,70.0117,70.2762,70.0117,70.2479,22638.0
2024-05-16 10:20:00,74.34,74.36,74.24,74.25,12601.0,70.229,70.2479,70.1345,70.1439,12601.0
2024-05-16 10:25:00,74.26,74.43,74.19,74.3,14853.0,70.1534,70.314,70.0873,70.1912,14853.0
2024-05-16 10:30:00,74.28,74.37,74.08,74.16,15365.0,70.1723,70.2573,69.9833,70.0589,15365.0
2024-05-16 10:35:00,74.18,74.27,74.11,74.26,9293.0,70.0778,70.1628,70.0117,70.1534,9293.0
2024-05-16 10:40:00,74.26,74.29,74.2,74.27,8017.0,70.1534,70.1817,70.0967,70.1628,8017.0
2024-05-16 10:45:00,74.28,74.32,74.21,74.31,9468.0,70.1723,70.2101,70.1062,70.2006,9468.0
2024-05-16 10:50:00,74.33,74.41,74.32,74.38,10145.0,70.2195,70.2951,70.2101,70.2668,10145.0
2024-05-16 10:55:00,74.4,74.41,74.32,74.4,12320.0,70.2857,70.2951,70.2101,70.2857,12320.0
2024-05-16 11:00:00,74.4,74.4,74.21,74.22,37735.0,70.2857,70.2857,70.1062,70.1156,37735.0
2024-05-16 11:05:00,74.22,74.54,74.19,74.48,18943.0,70.1156,70.4179,70.0873,70.3612,18943.0
2024-05-16 11:10:00,74.48,74.49,74.25,74.26,11954.0,70.3612,70.3707,70.1439,70.1534,11954.0
2024-05-16 11:15:00,74.24,74.34,74.21,74.32,9653.0,70.1345,70.229,70.1062,70.2101,9653.0
2024-05-16 11:20:00,74.32,74.49,74.3,74.45,7519.0,70.2101,70.3707,70.1912,70.3329,7519.0
2024-05-16 11:25:00,74.47,74.47,74.39,74.39,6340.0,70.3518,70.3518,70.2762,70.2762,6340.0
2024-05-16 11:30:00,74.4,74.41,74.29,74.35,14850.0,70.2857,70.2951,70.1817,70.2384,14850.0
2024-05-16 11:35:00,74.35,74.43,74.31,74.35,20069.0,70.2384,70.314,70.2006,70.2384,20069.0
2024-05-16 11:40:00,74.35,74.4,74.3,74.38,32543.0,70.2384,70.2857,70.1912,70.2668,32543.0
2024-05-16 11:45:00,74.4,74.42,74.31,74.4,11124.0,70.2857,70.3045,70.2006,70.2857,11124.0
2024-05-16 11:50:00,74.4,74.66,74.38,74.66,19997.0,70.2857,70.5313,70.2668,70.5313,19997.0
2024-05-16 11:55:00,74.67,74.68,74.49,74.5,19913.0,70.5407,70.5502,70.3707,70.3801,19913.0
2024-05-16 12:00:00,74.48,74.63,74.31,74.54,34862.0,70.3612,70.5029,70.2006,70.4179,34862.0
2024-05-16 12:05:00,74.56,74.65,74.53,74.58,10464.0,70.4368,70.5218,70.4085,70.4557,10464.0
2024-05-16 12:10:00,74.58,74.6,74.4,74.42,12532.0,70.4557,70.4746,70.2857,70.3045,12532.0
2024-05-16 12:15:00,74.43,74.47,74.37,74.44,14985.0,70.314,70.3518,70.2573,70.3234,14985.0
2024-05-16 12:20:00,74.46,74.5,74.4,74.42,5747.0,70.3423,70.3801,70.2857,70.3045,5747.0
2024-05-16 12:25:00,74.41,74.43,74.2,74.2,12300.0,70.2951,70.314,70.0967,70.0967,12300.0
2024-05-16 12:30:00,74.17,74.17,74.04,74.05,9765.0,70.0684,70.0684,69.9456,69.955,9765.0
2024-05-16 12:35:00,74.05,74.17,74.04,74.16,10759.0,69.955,70.0684,69.9456,70.0589,10759.0
2024-05-16 12:40:00,74.16,74.17,74.08,74.09,5569.0,70.0589,70.0684,69.9833,69.9928,5569.0
2024-05-16 12:45:00,74.1,74.14,74.07,74.09,9365.0,70.0022,70.04,69.9739,69.9928,9365.0
2024-05-16 12:50:00,74.09,74.12,74.02,74.12,9128.0,69.9928,70.0211,69.9267,70.0211,9128.0
2024-05-16 12:55:00,74.12,74.12,74.0,74.0,9136.0,70.0211,70.0211,69.9078,69.9078,9136.0
2024-05-16 13:00:00,73.98,73.99,73.82,73.9,10390.0,69.8889,69.8983,69.7377,69.8133,10390.0
2024-05-16 13:05:00,73.9,73.96,73.87,73.96,10191.0,69.8133,69.87,69.785,69.87,10191.0
2024-05-16 13:10:00,73.97,74.01,73.86,73.98,15369.0,69.8794,69.9172,69.7755,69.8889,15369.0
2024-05-16 13:15:00,73.99,74.0,73.85,73.89,10608.0,69.8983,69.9078,69.7661,69.8039,10608.0
2024-05-16 13:20:00,73.89,73.9,73.75,73.8,12959.0,69.8039,69.8133,69.6716,69.7188,12959.0
2024-05-16 13:25:00,73.79,73.92,73.79,73.83,7044.0,69.7094,69.8322,69.7094,69.7472,7044.0
2024-05-16 13:30:00,73.82,73.86,73.74,73.76,14307.0,69.7377,69.7755,69.6621,69.681,14307.0
2024-05-16 13:35:00,73.76,73.77,73.66,73.76,10165.0,69.681,69.6905,69.5866,69.681,10165.0
2024-05-16 13:40:00,73.76,73.81,73.74,73.81,6594.0,69.681,69.7283,69.6621,69.7283,6594.0
2024-05-16 13:45:00,73.78,73.83,73.67,73.73,17083.0,69.6999,69.7472,69.596,69.6527,17083.0
2024-05-16 13:50:00,73.75,73.83,73.67,73.71,15079.0,69.6716,69.7472,69.596,69.6338,15079.0
2024-05-16 13:55:00,73.7,73.75,73.69,73.74,8490.0,69.6244,69.6716,69.6149,69.6621,8490.0
2024-05-16 14:00:00,73.76,73.8,73.72,73.8,10338.0,69.681,69.7188,69.6433,69.7188,10338.0
2024-05-16 14:05:00,73.81,73.89,73.8,73.82,5446.0,69.7283,69.8039,69.7188,69.7377,5446.0
2024-05-16 14:10:00,73.81,73.85,73.76,73.81,7667.0,69.7283,69.7661,69.681,69.7283,7667.0
2024-05-16 14:15:00,73.81,73.84,73.76,73.83,5840.0,69.7283,69.7566,69.681,69.7472,5840.0
2024-05-16 14:20:00,73.82,73.89,73.8,73.85,8778.0,69.7377,69.8039,69.7188,69.7661,8778.0
2024-05-16 14:25:00,73.87,73.93,73.86,73.93,7533.0,69.785,69.8416,69.7755,69.8416,7533.0
2024-05-16 14:30:00,73.92,74.02,73.92,73.93,10935.0,69.8322,69.9267,69.8322,69.8416,10935.0
2024-05-16 14:35:00,73.92,74.05,73.92,73.93,8704.0,69.8322,69.955,69.8322,69.8416,8704.0
2024-05-16 14:40:00,73.93,73.99,73.91,73.97,5996.0,69.8416,69.8983,69.8227,69.8794,5996.0
2024-05-16 14:45:00,73.95,73.98,73.92,73.94,10303.0,69.8605,69.8889,69.8322,69.8511,10303.0
2024-05-16 14:50:00,73.94,74.0,73.92,73.99,12333.0,69.8511,69.9078,69.8322,69.8983,12333.0
2024-05-16 14:55:00,73.99,74.06,73.96,74.06,14330.0,69.8983,69.9645,69.87,69.9645,14330.0
2024-05-16 15:00:00,74.05,74.11,74.02,74.05,16664.0,69.955,70.0117,69.9267,69.955,16664.0
2024-05-16 15:05:00,74.03,74.07,73.93,73.98,34930.0,69.9361,69.9739,69.8416,69.8889,34930.0
2024-05-16 15:10:00,74.0,74.0,73.93,73.95,9461.0,69.9078,69.9078,69.8416,69.8605,9461.0
2024-05-16 15:15:00,73.95,73.96,73.85,73.9,16705.0,69.8605,69.87,69.7661,69.8133,16705.0
2024-05-16 15:20:00,73.89,73.92,73.76,73.77,22136.0,69.8039,69.8322,69.681,69.6905,22136.0
2024-05-16 15:25:00,73.77,73.8,73.71,73.8,14916.0,69.6905,69.7188,69.6338,69.7188,14916.0
2024-05-16 15:30:00,73.8,73.81,73.7,73.81,29305.0,69.7188,69.7283,69.6244,69.7283,29305.0
2024-05-16 15:35:00,73.81,73.82,73.66,73.74,38386.0,69.7283,69.7377,69.5866,69.6621,38386.0
2024-05-16 15:40:00,73.73,73.87,73.72,73.87,26064.0,69.6527,69.785,69.6433,69.785,26064.0
2024-05-16 15:45:00,73.86,73.88,73.66,73.78,55660.0,69.7755,69.7944,69.5866,69.6999,55660.0
2024-05-16 15:50:00,73.79,73.84,73.65,73.73,66685.0,69.7094,69.7566,69.5771,69.6527,66685.0
2024-05-16 15:55:00,73.73,73.78,73.59,73.66,123684.0,69.6527,69.6999,69.5204,69.5866,123684.0
2024-05-17 09:30:00,73.3,73.62,73.2,73.25,42623.0,69.2465,69.5488,69.152,69.1992,42623.0
2024-05-17 09:35:00,73.26,73.34,72.8,72.92,16749.0,69.2087,69.2843,68.7741,68.8875,16749.0
2024-05-17 09:40:00,72.83,72.91,72.69,72.73,21075.0,68.8025,68.878,68.6702,68.708,21075.0
2024-05-17 09:45:00,72.67,72.73,72.55,72.71,10812.0,68.6513,68.708,68.538,68.6891,10812.0
2024-05-17 09:50:00,72.75,72.81,72.62,72.7,15621.0,68.7269,68.7836,68.6041,68.6797,15621.0
2024-05-17 09:55:00,72.7,72.74,72.57,72.61,11530.0,68.6797,68.7174,68.5569,68.5946,11530.0
2024-05-17 10:00:00,72.59,72.69,72.53,72.69,6590.0,68.5757,68.6702,68.5191,68.6702,6590.0
2024-05-17 10:05:00,72.7,72.79,72.55,72.78,12671.0,68.6797,68.7647,68.538,68.7552,12671.0
2024-05-17 10:10:00,72.79,72.84,72.75,72.83,11042.0,68.7647,68.8119,68.7269,68.8025,11042.0
2024-05-17 10:15:00,72.82,73.02,72.82,72.99,8325.0,68.793,68.982,68.793,68.9536,8325.0
2024-05-17 10:20:00,73.04,73.04,72.83,72.89,8861.0,69.0009,69.0009,68.8025,68.8592,8861.0
2024-05-17 10:25:00,72.92,72.92,72.84,72.86,7912.0,68.8875,68.8875,68.8119,68.8308,7912.0
2024-05-17 10:30:00,72.87,72.93,72.8,72.92,12354.0,68.8403,68.8969,68.7741,68.8875,12354.0
2024-05-17 10:35:00,72.92,73.01,72.89,72.92,25635.0,68.8875,68.9725,68.8592,68.8875,25635.0
2024-05-17 10:40:00,72.9,72.92,72.77,72.81,9595.0,68.8686,68.8875,68.7458,68.7836,9595.0
2024-05-17 10:45:00,72.81,72.85,72.77,72.83,5460.0,68.7836,68.8214,68.7458,68.8025,5460.0
2024-05-17 10:50:00,72.84,72.97,72.84,72.95,5918.0,68.8119,68.9347,68.8119,68.9158,5918.0
2024-05-17 10:55:00,72.96,73.08,72.96,73.05,4957.0,68.9253,69.0386,68.9253,69.0103,4957.0
2024-05-17 11:00:00,73.05,73.05,72.95,72.95,7261.0,69.0103,69.0103,68.9158,68.9158,7261.0
2024-05-17 11:05:00,72.95,72.96,72.91,72.93,4882.0,68.9158,68.9253,68.878,68.8969,4882.0
2024-05-17 11:10:00,72.92,72.94,72.8,72.82,10555.0,68.8875,68.9064,68.7741,68.793,10555.0
2024-05-17 11:15:00,72.84,72.92,72.82,72.89,7379.0,68.8119,68.8875,68.793,68.8592,7379.0
2024-05-17 11:20:00,72.87,72.89,72.81,72.81,6497.0,68.8403,68.8592,68.7836,68.7836,6497.0
2024-05-17 11:25:00,72.81,72.9,72.79,72.8,8091.0,68.7836,68.8686,68.7647,68.7741,8091.0
2024-05-17 11:30:00,72.81,72.88,72.8,72.87,5871.0,68.7836,68.8497,68.7741,68.8403,5871.0
2024-05-17 11:35:00,72.9,72.97,72.9,72.96,5317.0,68.8686,68.9347,68.8686,68.9253,5317.0
2024-05-17 11:40:00,72.97,73.03,72.95,73.03,5459.0,68.9347,68.9914,68.9158,68.9914,5459.0
2024-05-17 11:45:00,73.02,73.06,72.86,72.87,7991.0,68.982,69.0198,68.8308,68.8403,7991.0
2024-05-17 11:50:00,72.86,72.91,72.84,72.89,9473.0,68.8308,68.878,68.8119,68.8592,9473.0
2024-05-17 11:55:00,72.89,72.92,72.87,72.91,6400.0,68.8592,68.8875,68.8403,68.878,6400.0
2024-05-17 12:00:00,72.92,72.97,72.9,72.97,3376.0,68.8875,68.9347,68.8686,68.9347,3376.0
2024-05-17 12:05:00,72.97,72.98,72.91,72.91,4979.0,68.9347,68.9442,68.878,68.878,4979.0
2024-05-17 12:10:00,72.89,72.91,72.88,72.89,3688.0,68.8592,68.878,68.8497,68.8592,3688.0
2024-05-17 12:15:00,72.91,72.91,72.84,72.86,9939.0,68.878,68.878,68.8119,68.8308,9939.0
2024-05-17 12:20:00,72.85,72.85,72.75,72.81,7265.0,68.8214,68.8214,68.7269,68.7836,7265.0
2024-05-17 12:25:00,72.81,72.87,72.78,72.84,5956.0,68.7836,68.8403,68.7552,68.8119,5956.0
2024-05-17 12:30:00,72.85,72.91,72.83,72.9,3422.0,68.8214,68.878,68.8025,68.8686,3422.0
2024-05-17 12:35:00,72.9,72.95,72.9,72.93,2863.0,68.8686,68.9158,68.8686,68.8969,2863.0
2024-05-17 12:40:00,72.95,73.0,72.88,72.99,9507.0,68.9158,68.9631,68.8497,68.9536,9507.0
2024-05-17 12:45:00,72.98,73.0,72.94,72.96,5526.0,68.9442,68.9631,68.9064,68.9253,5526.0
2024-05-17 12:50:00,72.97,73.01,72.92,72.93,5943.0,68.9347,68.9725,68.8875,68.8969,5943.0
2024-05-17 12:55:00,72.91,72.93,72.86,72.91,3699.0,68.878,68.8969,68.8308,68.878,3699.0
2024-05-17 13:00:00,72.87,72.92,72.86,72.92,2869.0,68.8403,68.8875,68.8308,68.8875,2869.0
2024-05-17 13:05:00,72.94,72.97,72.91,72.97,4013.0,68.9064,68.9347,68.878,68.9347,4013.0
2024-05-17 13:10:00,72.99,73.0,72.96,72.98,5373.0,68.9536,68.9631,68.9253,68.9442,5373.0
2024-05-17 13:15:00,72.98,72.99,72.92,72.93,6380.0,68.9442,68.9536,68.8875,68.8969,6380.0
2024-05-17 13:20:00,72.94,73.0,72.93,73.0,12152.0,68.9064,68.9631,68.8969,68.9631,12152.0
2024-05-17 13:25:00,73.01,73.04,72.98,73.02,3390.0,68.9725,69.0009,68.9442,68.982,3390.0
2024-05-17 13:30:00,73.03,73.03,72.99,73.03,2079.0,68.9914,68.9914,68.9536,68.9914,2079.0
2024-05-17 13:35:00,73.02,73.04,72.99,73.03,3737.0,68.982,69.0009,68.9536,68.9914,3737.0
2024-05-17 13:40:00,73.04,73.05,73.02,73.05,7597.0,69.0009,69.0103,68.982,69.0103,7597.0
2024-05-17 13:45:00,73.03,73.07,73.02,73.06,6877.0,68.9914,69.0292,68.982,69.0198,6877.0
2024-05-17 13:50:00,73.05,73.08,73.04,73.07,4550.0,69.0103,69.0386,69.0009,69.0292,4550.0
2024-05-17 13:55:00,73.06,73.1,73.06,73.09,4985.0,69.0198,69.0575,69.0198,69.0481,4985.0
2024-05-17 14:00:00,73.09,73.12,73.08,73.09,6456.0,69.0481,69.0764,69.0386,69.0481,6456.0
2024-05-17 14:05:00,73.1,73.15,73.08,73.09,5879.0,69.0575,69.1048,69.0386,69.0481,5879.0
2024-05-17 14:10:00,73.07,73.09,73.02,73.03,4231.0,69.0292,69.0481,68.982,68.9914,4231.0
2024-05-17 14:15:00,73.03,73.06,73.02,73.05,2822.0,68.9914,69.0198,68.982,69.0103,2822.0
2024-05-17 14:20:00,73.06,73.06,72.97,73.03,4981.0,69.0198,69.0198,68.9347,68.9914,4981.0
2024-05-17 14:25:00,73.03,73.1,73.03,73.07,3167.0,68.9914,69.0575,68.9914,69.0292,3167.0
2024-05-17 14:30:00,73.06,73.16,73.06,73.14,5446.0,69.0198,69.1142,69.0198,69.0953,5446.0
2024-05-17 14:35:00,73.15,73.22,73.14,73.16,6340.0,69.1048,69.1709,69.0953,69.1142,6340.0
2024-05-17 14:40:00,73.18,73.21,73.17,73.2,2214.0,69.1331,69.1615,69.1237,69.152,2214.0
2024-05-17 14:45:00,73.19,73.25,73.18,73.24,6452.0,69.1426,69.1992,69.1331,69.1898,6452.0
2024-05-17 14:50:00,73.23,73.29,73.23,73.29,3631.0,69.1804,69.237,69.1804,69.237,3631.0
2024-05-17 14:55:00,73.28,73.34,73.25,73.3,18687.0,69.2276,69.2843,69.1992,69.2465,18687.0
2024-05-17 15:00:00,73.31,73.47,73.31,73.42,22176.0,69.2559,69.4071,69.2559,69.3598,22176.0
2024-05-17 15:05:00,73.42,73.43,73.27,73.28,21957.0,69.3598,69.3693,69.2181,69.2276,21957.0
2024-05-17 15:10:00,73.28,73.32,73.23,73.29,7936.0,69.2276,69.2654,69.1804,69.237,7936.0
2024-05-17 15:15:00,73.28,73.29,73.23,73.26,10089.0,69.2276,69.237,69.1804,69.2087,10089.0
2024-05-17 15:20:00,73.27,73.27,73.16,73.16,18543.0,69.2181,69.2181,69.1142,69.1142,18543.0
2024-05-17 15:25:00,73.17,73.23,73.16,73.2,9779.0,69.1237,69.1804,69.1142,69.152,9779.0
2024-05-17 15:30:00,73.21,73.21,73.12,73.13,14273.0,69.1615,69.1615,69.0764,69.0859,14273.0
2024-05-17 15:35:00,73.13,73.23,73.11,73.23,15242.0,69.0859,69.1804,69.067,69.1804,15242.0
2024-05-17 15:40:00,73.26,73.33,73.23,73.23,18667.0,69.2087,69.2748,69.1804,69.1804,18667.0
2024-05-17 15:45:00,73.23,73.33,73.23,73.28,27833.0,69.1804,69.2748,69.1804,69.2276,27833.0
2024-05-17 15:50:00,73.27,73.35,73.22,73.31,56026.0,69.2181,69.2937,69.1709,69.2559,56026.0
2024-05-17 15:55:00,73.33,73.4,73.3,73.37,123760.0,69.2748,69.341,69.2465,69.3126,123760.0
2024-05-20 09:30:00,73.41,73.7,73.17,73.48,36582.0,69.3504,69.6244,69.1237,69.4165,36582.0
2024-05-20 09:35:00,73.56,73.96,73.52,73.83,32854.0,69.4921,69.87,69.4543,69.7472,32854.0
2024-05-20 09:40:00,73.88,74.23,73.88,74.07,74050.0,69.7944,70.1251,69.7944,69.9739,74050.0
2024-05-20 09:45:00,74.07,74.11,73.9,74.02,39613.0,69.9739,70.0117,69.8133,69.9267,39613.0
2024-05-20 09:50:00,74.05,74.09,73.88,73.91,26321.0,69.955,69.9928,69.7944,69.8227,26321.0
2024-05-20 09:55:00,73.91,73.94,73.62,73.63,32074.0,69.8227,69.8511,69.5488,69.5582,32074.0
2024-05-20 10:00:00,73.64,73.84,73.61,73.84,17192.0,69.5677,69.7566,69.5393,69.7566,17192.0
2024-05-20 10:05:00,73.81,73.91,73.78,73.89,20040.0,69.7283,69.8227,69.6999,69.8039,20040.0
2024-05-20 10:10:00,73.89,73.92,73.72,73.82,9841.0,69.8039,69.8322,69.6433,69.7377,9841.0
2024-05-20 10:15:00,73.82,73.85,73.71,73.8,16178.0,69.7377,69.7661,69.6338,69.7188,16178.0
2024-05-20 10:20:00,73.8,73.93,73.8,73.91,16942.0,69.7188,69.8416,69.7188,69.8227,16942.0
2024-05-20 10:25:00,73.92,74.06,73.88,74.06,20073.0,69.8322,69.9645,69.7944,69.9645,20073.0
2024-05-20 10:30:00,74.05,74.05,73.8,73.98,16483.0,69.955,69.955,69.7188,69.8889,16483.0
2024-05-20 10:35:00,74.01,74.02,73.89,73.91,12996.0,69.9172,69.9267,69.8039,69.8227,12996.0
2024-05-20 10:40:00,73.93,74.08,73.91,74.03,18311.0,69.8416,69.9833,69.8227,69.9361,18311.0
2024-05-20 10:45:00,74.03,74.07,74.0,74.05,18491.0,69.9361,69.9739,69.9078,69.955,18491.0
2024-05-20 10:50:00,74.04,74.06,73.98,74.01,8996.0,69.9456,69.9645,69.8889,69.9172,8996.0
2024-05-20 10:55:00,74.0,74.06,73.99,74.04,21170.0,69.9078,69.9645,69.8983,69.9456,21170.0
2024-05-20 11:00:00,74.04,74.18,74.04,74.17,23675.0,69.9456,70.0778,69.9456,70.0684,23675.0
2024-05-20 11:05:00,74.16,74.18,74.0,74.01,26613.0,70.0589,70.0778,69.9078,69.9172,26613.0
2024-05-20 11:10:00,74.02,74.2,74.01,74.19,33540.0,69.9267,70.0967,69.9172,70.0873,33540.0
2024-05-20 11:15:00,74.19,74.2,74.08,74.14,29171.0,70.0873,70.0967,69.9833,70.04,29171.0
2024-05-20 11:20:00,74.14,74.31,74.13,74.3,17444.0,70.04,70.2006,70.0306,70.1912,17444.0
2024-05-20 11:25:00,74.29,74.34,74.26,74.33,13290.0,70.1817,70.229,70.1534,70.2195,13290.0
2024-05-20 11:30:00,74.33,74.33,74.18,74.19,20923.0,70.2195,70.2195,70.0778,70.0873,20923.0
2024-05-20 11:35:00,74.19,74.2,74.08,74.09,31856.0,70.0873,70.0967,69.9833,69.9928,31856.0
2024-05-20 11:40:00,74.08,74.2,74.06,74.2,28490.0,69.9833,70.0967,69.9645,70.0967,28490.0
2024-05-20 11:45:00,74.2,74.21,74.06,74.09,19832.0,70.0967,70.1062,69.9645,69.9928,19832.0
2024-05-20 11:50:00,74.08,74.13,74.04,74.12,23560.0,69.9833,70.0306,69.9456,70.0211,23560.0
2024-05-20 11:55:00,74.12,74.2,74.09,74.2,10923.0,70.0211,70.0967,69.9928,70.0967,10923.0
2024-05-20 12:00:00,74.2,74.21,74.11,74.15,9961.0,70.0967,70.1062,70.0117,70.0495,9961.0
2024-05-20 12:05:00,74.15,74.17,74.12,74.15,11562.0,70.0495,70.0684,70.0211,70.0495,11562.0
2024-05-20 12:10:00,74.15,74.15,74.03,74.12,13296.0,70.0495,70.0495,69.9361,70.0211,13296.0
2024-05-20 12:15:00,74.11,74.15,74.03,74.04,13400.0,70.0117,70.0495,69.9361,69.9456,13400.0
2024-05-20 12:20:00,74.05,74.14,74.05,74.13,8352.0,69.955,70.04,69.955,70.0306,8352.0
2024-05-20 12:25:00,74.13,74.14,74.01,74.06,19792.0,70.0306,70.04,69.9172,69.9645,19792.0
2024-05-20 12:30:00,74.05,74.06,73.92,73.94,16853.0,69.955,69.9645,69.8322,69.8511,16853.0
2024-05-20 12:35:00,73.94,73.99,73.93,73.98,6748.0,69.8511,69.8983,69.8416,69.8889,6748.0
2024-05-20 12:40:00,73.98,74.05,73.97,74.05,15020.0,69.8889,69.955,69.8794,69.955,15020.0
2024-05-20 12:45:00,74.04,74.05,73.98,74.01,9421.0,69.9456,69.955,69.8889,69.9172,9421.0
2024-05-20 12:50:00,74.01,74.06,73.98,74.06,10354.0,69.9172,69.9645,69.8889,69.9645,10354.0
2024-05-20 12:55:00,74.05,74.09,74.02,74.06,10530.0,69.955,69.9928,69.9267,69.9645,10530.0
2024-05-20 13:00:00,74.07,74.08,73.98,73.98,9051.0,69.9739,69.9833,69.8889,69.8889,9051.0
2024-05-20 13:05:00,73.98,73.99,73.84,73.95,13759.0,69.8889,69.8983,69.7566,69.8605,13759.0
2024-05-20 13:10:00,73.95,73.98,73.93,73.98,10325.0,69.8605,69.8889,69.8416,69.8889,10325.0
2024-05-20 13:15:00,73.97,73.98,73.86,73.87,7298.0,69.8794,69.8889,69.7755,69.785,7298.0
2024-05-20 13:20:00,73.87,73.87,73.78,73.8,22158.0,69.785,69.785,69.6999,69.7188,22158.0
2024-05-20 13:25:00,73.82,73.87,73.76,73.79,13587.0,69.7377,69.785,69.681,69.7094,13587.0
2024-05-20 13:30:00,73.78,73.83,73.69,73.82,30444.0,69.6999,69.7472,69.6149,69.7377,30444.0
2024-05-20 13:35:00,73.81,73.89,73.78,73.82,11636.0,69.7283,69.8039,69.6999,69.7377,11636.0
2024-05-20 13:40:00,73.79,73.87,73.77,73.86,11532.0,69.7094,69.785,69.6905,69.7755,11532.0
2024-05-20 13:45:00,73.85,73.91,73.81,73.91,6467.0,69.7661,69.8227,69.7283,69.8227,6467.0
2024-05-20 13:50:00,73.94,73.96,73.83,73.84,12354.0,69.8511,69.87,69.7472,69.7566,12354.0
2024-05-20 13:55:00,73.84,73.85,73.76,73.77,6372.0,69.7566,69.7661,69.681,69.6905,6372.0
2024-05-20 14:00:00,73.76,73.76,73.66,73.67,10969.0,69.681,69.681,69.5866,69.596,10969.0
2024-05-20 14:05:00,73.68,73.69,73.56,73.61,14113.0,69.6055,69.6149,69.4921,69.5393,14113.0
2024-05-20 14:10:00,73.61,73.62,73.58,73.59,5502.0,69.5393,69.5488,69.511,69.5204,5502.0
2024-05-20 14:15:00,73.59,73.63,73.56,73.56,8582.0,69.5204,69.5582,69.4921,69.4921,8582.0
2024-05-20 14:20:00,73.57,73.65,73.57,73.62,10440.0,69.5016,69.5771,69.5016,69.5488,10440.0
2024-05-20 14:25:00,73.62,73.64,73.58,73.63,12160.0,69.5488,69.5677,69.511,69.5582,12160.0
2024-05-20 14:30:00,73.64,73.66,73.62,73.63,8117.0,69.5677,69.5866,69.5488,69.5582,8117.0
2024-05-20 14:35:00,73.62,73.81,73.62,73.78,19239.0,69.5488,69.7283,69.5488,69.6999,19239.0
2024-05-20 14:40:00,73.78,73.85,73.72,73.85,22529.0,69.6999,69.7661,69.6433,69.7661,22529.0
2024-05-20 14:45:00,73.86,73.94,73.86,73.9,16388.0,69.7755,69.8511,69.7755,69.8133,16388.0
2024-05-20 14:50:00,73.89,73.9,73.85,73.88,10889.0,69.8039,69.8133,69.7661,69.7944,10889.0
2024-05-20 14:55:00,73.88,73.98,73.88,73.98,12721.0,69.7944,69.8889,69.7944,69.8889,12721.0
2024-05-20 15:00:00,73.96,73.98,73.88,73.94,19531.0,69.87,69.8889,69.7944,69.8511,19531.0
2024-05-20 15:05:00,73.93,73.94,73.86,73.87,15475.0,69.8416,69.8511,69.7755,69.785,15475.0
2024-05-20 15:10:00,73.88,74.02,73.87,73.97,13003.0,69.7944,69.9267,69.785,69.8794,13003.0
2024-05-20 15:15:00,73.97,73.98,73.9,73.92,13683.0,69.8794,69.8889,69.8133,69.8322,13683.0
2024-05-20 15:20:00,73.92,73.92,73.82,73.82,17173.0,69.8322,69.8322,69.7377,69.7377,17173.0
2024-05-20 15:25:00,73.81,73.89,73.79,73.86,11397.0,69.7283,69.8039,69.7094,69.7755,11397.0
2024-05-20 15:30:00,73.85,73.9,73.84,73.9,18251.0,69.7661,69.8133,69.7566,69.8133,18251.0
2024-05-20 15:35:00,73.92,73.97,73.88,73.96,16980.0,69.8322,69.8794,69.7944,69.87,16980.0
2024-05-20 15:40:00,73.95,73.95,73.8,73.81,17107.0,69.8605,69.8605,69.7188,69.7283,17107.0
2024-05-20 15:45:00,73.81,73.9,73.79,73.88,23776.0,69.7283,69.8133,69.7094,69.7944,23776.0
2024-05-20 15:50:00,73.87,73.87,73.69,73.7,47709.0,69.785,69.785,69.6149,69.6244,47709.0
2024-05-20 15:55:00,73.71,73.94,73.65,73.93,160132.0,69.6338,69.8511,69.5771,69.8416,160132.0
2024-05-21 09:30:00,73.81,73.91,73.25,73.28,46031.0,69.7283,69.8227,69.1992,69.2276,46031.0
2024-05-21 09:35:00,73.28,73.4,72.95,72.98,29714.0,69.2276,69.341,68.9158,68.9442,29714.0
2024-05-21 09:40:00,72.97,73.21,72.92,73.04,17336.0,68.9347,69.1615,68.8875,69.0009,17336.0
2024-05-21 09:45:00,73.02,73.41,73.01,73.33,17309.0,68.982,69.3504,68.9725,69.2748,17309.0
2024-05-21 09:50:00,73.3,73.39,73.1,73.15,18633.0,69.2465,69.3315,69.0575,69.1048,18633.0
2024-05-21 09:55:00,73.08,73.21,73.05,73.17,9491.0,69.0386,69.1615,69.0103,69.1237,9491.0
2024-05-21 10:00:00,73.17,73.75,73.16,73.72,21861.0,69.1237,69.6716,69.1142,69.6433,21861.0
2024-05-21 10:05:00,73.68,73.78,73.62,73.64,15894.0,69.6055,69.6999,69.5488,69.5677,15894.0
2024-05-21 10:10:00,73.66,73.7,73.59,73.64,10198.0,69.5866,69.6244,69.5204,69.5677,10198.0
2024-05-21 10:15:00,73.65,73.68,73.51,73.54,7210.0,69.5771,69.6055,69.4449,69.4732,7210.0
2024-05-21 10:20:00,73.55,73.66,73.52,73.57,6934.0,69.4827,69.5866,69.4543,69.5016,6934.0
2024-05-21 10:25:00,73.55,73.63,73.53,73.59,8587.0,69.4827,69.5582,69.4638,69.5204,8587.0
2024-05-21 10:30:00,73.59,73.63,73.37,73.42,13132.0,69.5204,69.5582,69.3126,69.3598,13132.0
2024-05-21 10:35:00,73.41,73.55,73.38,73.51,8534.0,69.3504,69.4827,69.3221,69.4449,8534.0
2024-05-21 10:40:00,73.5,73.52,73.34,73.47,41346.0,69.4354,69.4543,69.2843,69.4071,41346.0
2024-05-21 10:45:00,73.47,73.52,73.34,73.41,81104.0,69.4071,69.4543,69.2843,69.3504,81104.0
2024-05-21 10:50:00,73.41,73.47,73.32,73.32,57250.0,69.3504,69.4071,69.2654,69.2654,57250.0
2024-05-21 10:55:00,73.32,73.39,73.26,73.26,12308.0,69.2654,69.3315,69.2087,69.2087,12308.0
2024-05-21 11:00:00,73.23,73.27,73.09,73.16,18359.0,69.1804,69.2181,69.0481,69.1142,18359.0
2024-05-21 11:05:00,73.16,73.18,73.04,73.06,13615.0,69.1142,69.1331,69.0009,69.0198,13615.0
2024-05-21 11:10:00,73.04,73.16,73.0,73.12,51463.0,69.0009,69.1142,68.9631,69.0764,51463.0
2024-05-21 11:15:00,73.15,73.2,73.03,73.06,23971.0,69.1048,69.152,68.9914,69.0198,23971.0
2024-05-21 11:20:00,73.06,73.14,73.01,73.01,11065.0,69.0198,69.0953,68.9725,68.9725,11065.0
2024-05-21 11:25:00,73.02,73.02,72.96,72.97,14403.0,68.982,68.982,68.9253,68.9347,14403.0
2024-05-21 11:30:00,72.98,73.01,72.93,72.93,10878.0,68.9442,68.9725,68.8969,68.8969,10878.0
2024-05-21 11:35:00,72.92,72.96,72.78,72.78,14512.0,68.8875,68.9253,68.7552,68.7552,14512.0
2024-05-21 11:40:00,72.78,72.81,72.66,72.75,21631.0,68.7552,68.7836,68.6419,68.7269,21631.0
2024-05-21 11:45:00,72.73,72.75,72.65,72.66,13152.0,68.708,68.7269,68.6324,68.6419,13152.0
2024-05-21 11:50:00,72.65,72.84,72.55,72.77,27660.0,68.6324,68.8119,68.538,68.7458,27660.0
2024-05-21 11:55:00,72.77,72.77,72.68,72.72,6648.0,68.7458,68.7458,68.6608,68.6986,6648.0
2024-05-21 12:00:00,72.72,72.74,72.67,72.68,8355.0,68.6986,68.7174,68.6513,68.6608,8355.0
2024-05-21 12:05:00,72.69,72.7,72.57,72.57,5980.0,68.6702,68.6797,68.5569,68.5569,5980.0
2024-05-21 12:10:00,72.57,72.62,72.54,72.55,10215.0,68.5569,68.6041,68.5285,68.538,10215.0
2024-05-21 12:15:00,72.56,72.68,72.54,72.66,10740.0,68.5474,68.6608,68.5285,68.6419,10740.0
2024-05-21 12:20:00,72.69,72.69,72.56,72.59,7304.0,68.6702,68.6702,68.5474,68.5757,7304.0
2024-05-21 12:25:00,72.59,72.64,72.57,72.59,7209.0,68.5757,68.623,68.5569,68.5757,7209.0
2024-05-21 12:30:00,72.6,72.6,72.48,72.48,15485.0,68.5852,68.5852,68.4718,68.4718,15485.0
2024-05-21 12:35:00,72.49,72.53,72.48,72.52,7016.0,68.4813,68.5191,68.4718,68.5096,7016.0
2024-05-21 12:40:00,72.51,72.57,72.5,72.56,7556.0,68.5002,68.5569,68.4907,68.5474,7556.0
2024-05-21 12:45:00,72.56,72.69,72.56,72.65,8042.0,68.5474,68.6702,68.5474,68.6324,8042.0
2024-05-21 12:50:00,72.65,72.68,72.6,72.63,3795.0,68.6324,68.6608,68.5852,68.6135,3795.0
2024-05-21 12:55:00,72.63,72.65,72.6,72.61,3853.0,68.6135,68.6324,68.5852,68.5946,3853.0
2024-05-21 13:00:00,72.6,72.71,72.59,72.71,5483.0,68.5852,68.6891,68.5757,68.6891,5483.0
2024-05-21 13:05:00,72.71,72.72,72.62,72.63,4624.0,68.6891,68.6986,68.6041,68.6135,4624.0
2024-05-21 13:10:00,72.63,72.64,72.55,72.55,5504.0,68.6135,68.623,68.538,68.538,5504.0
2024-05-21 13:15:00,72.56,72.61,72.55,72.61,5953.0,68.5474,68.5946,68.538,68.5946,5953.0
2024-05-21 13:20:00,72.6,72.62,72.54,72.55,11521.0,68.5852,68.6041,68.5285,68.538,11521.0
2024-05-21 13:25:00,72.55,72.58,72.51,72.56,12485.0,68.538,68.5663,68.5002,68.5474,12485.0
2024-05-21 13:30:00,72.56,72.63,72.49,72.5,16177.0,68.5474,68.6135,68.4813,68.4907,16177.0
2024-05-21 13:35:00,72.5,72.58,72.49,72.57,9461.0,68.4907,68.5663,68.4813,68.5569,9461.0
2024-05-21 13:40:00,72.57,72.63,72.53,72.62,13746.0,68.5569,68.6135,68.5191,68.6041,13746.0
2024-05-21 13:45:00,72.61,72.63,72.55,72.55,6072.0,68.5946,68.6135,68.538,68.538,6072.0
2024-05-21 13:50:00,72.57,72.66,72.57,72.66,11214.0,68.5569,68.6419,68.5569,68.6419,11214.0
2024-05-21 13:55:00,72.66,72.73,72.65,72.7,7808.0,68.6419,68.708,68.6324,68.6797,7808.0
2024-05-21 14:00:00,72.7,72.71,72.62,72.63,9181.0,68.6797,68.6891,68.6041,68.6135,9181.0
2024-05-21 14:05:00,72.63,72.65,72.61,72.62,4681.0,68.6135,68.6324,68.5946,68.6041,4681.0
2024-05-21 14:10:00,72.63,72.67,72.6,72.61,5349.0,68.6135,68.6513,68.5852,68.5946,5349.0
2024-05-21 14:15:00,72.62,72.67,72.59,72.65,8173.0,68.6041,68.6513,68.5757,68.6324,8173.0
2024-05-21 14:20:00,72.66,72.67,72.59,72.64,13351.0,68.6419,68.6513,68.5757,68.623,13351.0
2024-05-21 14:25:00,72.65,72.66,72.62,72.62,7758.0,68.6324,68.6419,68.6041,68.6041,7758.0
2024-05-21 14:30:00,72.62,72.76,72.58,72.74,31528.0,68.6041,68.7363,68.5663,68.7174,31528.0
2024-05-21 14:35:00,72.74,72.75,72.57,72.59,22706.0,68.7174,68.7269,68.5569,68.5757,22706.0
2024-05-21 14:40:00,72.59,72.6,72.47,72.49,26136.0,68.5757,68.5852,68.4624,68.4813,26136.0
2024-05-21 14:45:00,72.49,72.49,72.43,72.48,24717.0,68.4813,68.4813,68.4246,68.4718,24717.0
2024-05-21 14:50:00,72.47,72.58,72.41,72.57,25201.0,68.4624,68.5663,68.4057,68.5569,25201.0
2024-05-21 14:55:00,72.58,72.61,72.55,72.59,13102.0,68.5663,68.5946,68.538,68.5757,13102.0
2024-05-21 15:00:00,72.59,72.61,72.51,72.52,63836.0,68.5757,68.5946,68.5002,68.5096,63836.0
2024-05-21 15:05:00,72.51,72.51,72.41,72.42,22084.0,68.5002,68.5002,68.4057,68.4151,22084.0
2024-05-21 15:10:00,72.42,72.5,72.41,72.48,20418.0,68.4151,68.4907,68.4057,68.4718,20418.0
2024-05-21 15:15:00,72.48,72.57,72.47,72.51,19391.0,68.4718,68.5569,68.4624,68.5002,19391.0
2024-05-21 15:20:00,72.51,72.51,72.47,72.47,19502.0,68.5002,68.5002,68.4624,68.4624,19502.0
2024-05-21 15:25:00,72.48,72.51,72.45,72.45,20619.0,68.4718,68.5002,68.4435,68.4435,20619.0
2024-05-21 15:30:00,72.45,72.55,72.42,72.55,24792.0,68.4435,68.538,68.4151,68.538,24792.0
2024-05-21 15:35:00,72.57,72.64,72.53,72.6,28723.0,68.5569,68.623,68.5191,68.5852,28723.0
2024-05-21 15:40:00,72.58,72.6,72.47,72.56,36616.0,68.5663,68.5852,68.4624,68.5474,36616.0
2024-05-21 15:45:00,72.56,72.61,72.51,72.6,40867.0,68.5474,68.5946,68.5002,68.5852,40867.0
2024-05-21 15:50:00,72.62,72.64,72.57,72.61,68551.0,68.6041,68.623,68.5569,68.5946,68551.0
2024-05-21 15:55:00,72.61,72.69,72.53,72.66,168771.0,68.5946,68.6702,68.5191,68.6419,168771.0
2024-05-22 09:30:00,71.75,72.01,71.32,71.76,91967.0,67.7822,68.0278,67.376,67.7916,91967.0
2024-05-22 09:35:00,71.78,72.4,71.7,72.34,17441.0,67.8105,68.3963,67.735,68.3396,17441.0
2024-05-22 09:40:00,72.4,72.62,72.32,72.62,18355.0,68.3963,68.6041,68.3207,68.6041,18355.0
2024-05-22 09:45:00,72.62,72.66,72.44,72.47,24580.0,68.6041,68.6419,68.434,68.4624,24580.0
2024-05-22 09:50:00,72.44,72.8,72.34,72.72,24777.0,68.434,68.7741,68.3396,68.6986,24777.0
2024-05-22 09:55:00,72.73,72.82,72.61,72.66,20825.0,68.708,68.793,68.5946,68.6419,20825.0
2024-05-22 10:00:00,72.64,72.73,72.37,72.45,15721.0,68.623,68.708,68.3679,68.4435,15721.0
2024-05-22 10:05:00,72.44,72.6,72.38,72.39,12595.0,68.434,68.5852,68.3774,68.3868,12595.0
2024-05-22 10:10:00,72.44,72.48,72.27,72.28,20690.0,68.434,68.4718,68.2734,68.2829,20690.0
2024-05-22 10:15:00,72.31,72.56,72.3,72.56,13255.0,68.3112,68.5474,68.3018,68.5474,13255.0
2024-05-22 10:20:00,72.56,72.59,72.42,72.49,18175.0,68.5474,68.5757,68.4151,68.4813,18175.0
2024-05-22 10:25:00,72.49,72.57,72.44,72.51,18855.0,68.4813,68.5569,68.434,68.5002,18855.0
2024-05-22 10:30:00,72.48,72.51,72.29,72.35,27009.0,68.4718,68.5002,68.2923,68.349,27009.0
2024-05-22 10:35:00,72.35,72.35,72.1,72.15,61978.0,68.349,68.349,68.1128,68.1601,61978.0
2024-05-22 10:40:00,72.15,72.38,72.12,72.18,47189.0,68.1601,68.3774,68.1317,68.1884,47189.0
2024-05-22 10:45:00,72.2,72.2,71.78,71.89,32964.0,68.2073,68.2073,67.8105,67.9145,32964.0
2024-05-22 10:50:00,71.88,71.95,71.72,71.75,23500.0,67.905,67.9711,67.7539,67.7822,23500.0
2024-05-22 10:55:00,71.76,71.89,71.74,71.84,57764.0,67.7916,67.9145,67.7728,67.8672,57764.0
2024-05-22 11:00:00,71.86,72.05,71.77,72.02,17852.0,67.8861,68.0656,67.8011,68.0373,17852.0
2024-05-22 11:05:00,72.03,72.06,71.92,71.95,14896.0,68.0467,68.0751,67.9428,67.9711,14896.0
2024-05-22 11:10:00,71.94,71.94,71.79,71.79,12904.0,67.9617,67.9617,67.82,67.82,12904.0
2024-05-22 11:15:00,71.8,71.95,71.78,71.95,41038.0,67.8294,67.9711,67.8105,67.9711,41038.0
2024-05-22 11:20:00,71.94,71.96,71.84,71.85,23146.0,67.9617,67.9806,67.8672,67.8767,23146.0
2024-05-22 11:25:00,71.84,71.86,71.76,71.81,14328.0,67.8672,67.8861,67.7916,67.8389,14328.0
2024-05-22 11:30:00,71.82,71.85,71.71,71.84,14178.0,67.8483,67.8767,67.7444,67.8672,14178.0
2024-05-22 11:35:00,71.85,71.89,71.7,71.72,14824.0,67.8767,67.9145,67.735,67.7539,14824.0
2024-05-22 11:40:00,71.7,71.7,71.43,71.44,39918.0,67.735,67.735,67.4799,67.4893,39918.0
2024-05-22 11:45:00,71.45,71.47,71.2,71.22,85700.0,67.4988,67.5177,67.2626,67.2815,85700.0
2024-05-22 11:50:00,71.24,71.27,70.96,71.06,51139.0,67.3004,67.3287,67.0359,67.1304,51139.0
2024-05-22 11:55:00,71.01,71.16,70.89,71.14,165420.0,67.0831,67.2248,66.9698,67.2059,165420.0
2024-05-22 12:00:00,71.15,71.16,70.91,70.94,37054.0,67.2154,67.2248,66.9886,67.017,37054.0
2024-05-22 12:05:00,70.93,71.0,70.84,70.95,46554.0,67.0075,67.0737,66.9225,67.0264,46554.0
2024-05-22 12:10:00,70.93,70.95,70.71,70.83,180770.0,67.0075,67.0264,66.7997,66.9131,180770.0
2024-05-22 12:15:00,70.83,71.01,70.62,70.98,42490.0,66.9131,67.0831,66.7147,67.0548,42490.0
2024-05-22 12:20:00,70.99,71.04,70.9,70.95,20617.0,67.0642,67.1115,66.9792,67.0264,20617.0
2024-05-22 12:25:00,70.97,71.03,70.8,70.96,48646.0,67.0453,67.102,66.8847,67.0359,48646.0
2024-05-22 12:30:00,70.93,71.27,70.91,71.16,41203.0,67.0075,67.3287,66.9886,67.2248,41203.0
2024-05-22 12:35:00,71.18,71.29,71.09,71.17,82678.0,67.2437,67.3476,67.1587,67.2343,82678.0
2024-05-22 12:40:00,71.16,71.17,70.97,71.12,25599.0,67.2248,67.2343,67.0453,67.187,25599.0
2024-05-22 12:45:00,71.13,71.37,71.13,71.37,19566.0,67.1965,67.4232,67.1965,67.4232,19566.0
2024-05-22 12:50:00,71.35,71.35,71.2,71.27,14340.0,67.4043,67.4043,67.2626,67.3287,14340.0
2024-05-22 12:55:00,71.3,71.3,71.16,71.24,5588.0,67.3571,67.3571,67.2248,67.3004,5588.0
2024-05-22 13:00:00,71.27,71.35,71.26,71.28,7333.0,67.3287,67.4043,67.3193,67.3382,7333.0
2024-05-22 13:05:00,71.28,71.29,71.18,71.24,17717.0,67.3382,67.3476,67.2437,67.3004,17717.0
2024-05-22 13:10:00,71.25,71.32,71.22,71.29,24991.0,67.3098,67.376,67.2815,67.3476,24991.0
2024-05-22 13:15:00,71.29,71.34,71.2,71.2,25687.0,67.3476,67.3949,67.2626,67.2626,25687.0
2024-05-22 13:20:00,71.2,71.23,71.07,71.09,20478.0,67.2626,67.291,67.1398,67.1587,20478.0
2024-05-22 13:25:00,71.09,71.15,70.96,70.97,27657.0,67.1587,67.2154,67.0359,67.0453,27657.0
2024-05-22 13:30:00,70.98,71.07,70.97,71.06,11812.0,67.0548,67.1398,67.0453,67.1304,11812.0
2024-05-22 13:35:00,71.06,71.09,70.98,71.06,14084.0,67.1304,67.1587,67.0548,67.1304,14084.0
2024-05-22 13:40:00,71.06,71.06,70.96,70.98,8587.0,67.1304,67.1304,67.0359,67.0548,8587.0
2024-05-22 13:45:00,70.96,71.08,70.96,71.07,12367.0,67.0359,67.1492,67.0359,67.1398,12367.0
2024-05-22 13:50:00,71.08,71.14,71.01,71.02,10396.0,67.1492,67.2059,67.0831,67.0926,10396.0
2024-05-22 13:55:00,71.02,71.02,70.95,70.99,8969.0,67.0926,67.0926,67.0264,67.0642,8969.0
2024-05-22 14:00:00,70.98,71.08,70.87,71.0,18251.0,67.0548,67.1492,66.9509,67.0737,18251.0
2024-05-22 14:05:00,70.97,71.08,70.97,71.02,13388.0,67.0453,67.1492,67.0453,67.0926,13388.0
2024-05-22 14:10:00,71.01,71.01,70.84,70.95,46808.0,67.0831,67.0831,66.9225,67.0264,46808.0
2024-05-22 14:15:00,70.95,71.01,70.82,70.87,24093.0,67.0264,67.0831,66.9036,66.9509,24093.0
2024-05-22 14:20:00,70.86,70.92,70.74,70.83,25279.0,66.9414,66.9981,66.8281,66.9131,25279.0
2024-05-22 14:25:00,70.81,70.85,70.72,70.73,18110.0,66.8942,66.932,66.8092,66.8186,18110.0
2024-05-22 14:30:00,70.72,70.82,70.72,70.8,15346.0,66.8092,66.9036,66.8092,66.8847,15346.0
2024-05-22 14:35:00,70.84,70.87,70.75,70.78,18329.0,66.9225,66.9509,66.8375,66.8658,18329.0
2024-05-22 14:40:00,70.78,70.86,70.78,70.84,15148.0,66.8658,66.9414,66.8658,66.9225,15148.0
2024-05-22 14:45:00,70.85,70.86,70.76,70.77,18055.0,66.932,66.9414,66.8469,66.8564,18055.0
2024-05-22 14:50:00,70.76,70.77,70.58,70.6,54373.0,66.8469,66.8564,66.6769,66.6958,54373.0
2024-05-22 14:55:00,70.58,70.76,70.56,70.75,27363.0,66.6769,66.8469,66.658,66.8375,27363.0
2024-05-22 15:00:00,70.73,70.85,70.52,70.54,127440.0,66.8186,66.932,66.6202,66.6391,127440.0
2024-05-22 15:05:00,70.53,70.73,70.47,70.73,23555.0,66.6297,66.8186,66.573,66.8186,23555.0
2024-05-22 15:10:00,70.73,70.81,70.64,70.65,37641.0,66.8186,66.8942,66.7336,66.743,37641.0
2024-05-22 15:15:00,70.63,70.72,70.51,70.53,77711.0,66.7241,66.8092,66.6108,66.6297,77711.0
2024-05-22 15:20:00,70.52,70.75,70.51,70.66,46778.0,66.6202,66.8375,66.6108,66.7525,46778.0
2024-05-22 15:25:00,70.68,70.72,70.62,70.72,67501.0,66.7714,66.8092,66.7147,66.8092,67501.0
2024-05-22 15:30:00,70.73,70.78,70.54,70.63,73738.0,66.8186,66.8658,66.6391,66.7241,73738.0
2024-05-22 15:35:00,70.65,70.66,70.54,70.55,27234.0,66.743,66.7525,66.6391,66.6486,27234.0
2024-05-22 15:40:00,70.56,70.59,70.51,70.51,30123.0,66.658,66.6863,66.6108,66.6108,30123.0
2024-05-22 15:45:00,70.51,70.71,70.51,70.59,38125.0,66.6108,66.7997,66.6108,66.6863,38125.0
2024-05-22 15:50:00,70.62,70.63,70.4,70.56,88309.0,66.7147,66.7241,66.5069,66.658,88309.0
2024-05-22 15:55:00,70.57,70.66,70.29,70.5,249691.0,66.6675,66.7525,66.4029,66.6013,249691.0
2024-05-23 09:30:00,70.63,70.63,70.05,70.1,53579.0,66.7241,66.7241,66.1762,66.2234,53579.0
2024-05-23 09:35:00,70.16,70.29,69.85,70.17,34228.0,66.2801,66.4029,65.9873,66.2896,34228.0
2024-05-23 09:40:00,70.14,70.64,70.14,70.64,24676.0,66.2612,66.7336,66.2612,66.7336,24676.0
2024-05-23 09:45:00,70.58,70.58,69.89,69.93,10161.0,66.6769,66.6769,66.0251,66.0628,10161.0
2024-05-23 09:50:00,69.9,69.93,69.73,69.78,13106.0,66.0345,66.0628,65.8739,65.9211,13106.0
2024-05-23 09:55:00,69.78,69.8,69.55,69.55,14620.0,65.9211,65.94,65.7039,65.7039,14620.0
2024-05-23 10:00:00,69.54,69.75,69.54,69.68,14352.0,65.6944,65.8928,65.6944,65.8267,14352.0
2024-05-23 10:05:00,69.68,69.78,69.53,69.54,14200.0,65.8267,65.9211,65.685,65.6944,14200.0
2024-05-23 10:10:00,69.57,69.67,69.54,69.55,10539.0,65.7228,65.8172,65.6944,65.7039,10539.0
2024-05-23 10:15:00,69.55,69.79,69.54,69.64,10994.0,65.7039,65.9306,65.6944,65.7889,10994.0
2024-05-23 10:20:00,69.64,69.67,69.47,69.65,13684.0,65.7889,65.8172,65.6283,65.7983,13684.0
2024-05-23 10:25:00,69.67,69.68,69.49,69.6,13022.0,65.8172,65.8267,65.6472,65.7511,13022.0
2024-05-23 10:30:00,69.61,69.71,69.54,69.66,18082.0,65.7605,65.855,65.6944,65.8078,18082.0
2024-05-23 10:35:00,69.66,69.84,69.66,69.8,13112.0,65.8078,65.9778,65.8078,65.94,13112.0
2024-05-23 10:40:00,69.79,69.94,69.79,69.81,11112.0,65.9306,66.0723,65.9306,65.9495,11112.0
2024-05-23 10:45:00,69.81,69.84,69.74,69.78,15560.0,65.9495,65.9778,65.8834,65.9211,15560.0
2024-05-23 10:50:00,69.78,69.87,69.73,69.87,11769.0,65.9211,66.0062,65.8739,66.0062,11769.0
2024-05-23 10:55:00,69.86,69.98,69.86,69.93,14797.0,65.9967,66.1101,65.9967,66.0628,14797.0
2024-05-23 11:00:00,69.95,69.96,69.84,69.85,16811.0,66.0817,66.0912,65.9778,65.9873,16811.0
2024-05-23 11:05:00,69.88,70.03,69.85,70.0,18173.0,66.0156,66.1573,65.9873,66.129,18173.0
2024-05-23 11:10:00,69.99,70.03,69.91,69.96,14896.0,66.1195,66.1573,66.0439,66.0912,14896.0
2024-05-23 11:15:00,69.97,70.01,69.89,69.9,14551.0,66.1006,66.1384,66.0251,66.0345,14551.0
2024-05-23 11:20:00,69.92,69.97,69.89,69.95,7710.0,66.0534,66.1006,66.0251,66.0817,7710.0
2024-05-23 11:25:00,69.97,70.09,69.96,69.98,19010.0,66.1006,66.214,66.0912,66.1101,19010.0
2024-05-23 11:30:00,70.0,70.05,69.97,70.05,13795.0,66.129,66.1762,66.1006,66.1762,13795.0
2024-05-23 11:35:00,70.03,70.05,69.98,70.02,17953.0,66.1573,66.1762,66.1101,66.1479,17953.0
2024-05-23 11:40:00,70.03,70.07,70.01,70.07,17357.0,66.1573,66.1951,66.1384,66.1951,17357.0
2024-05-23 11:45:00,70.07,70.09,70.02,70.03,7708.0,66.1951,66.214,66.1479,66.1573,7708.0
2024-05-23 11:50:00,70.03,70.06,70.0,70.03,8381.0,66.1573,66.1857,66.129,66.1573,8381.0
2024-05-23 11:55:00,70.05,70.12,70.0,70.06,34528.0,66.1762,66.2423,66.129,66.1857,34528.0
2024-05-23 12:00:00,70.04,70.07,69.99,69.99,6041.0,66.1668,66.1951,66.1195,66.1195,6041.0
2024-05-23 12:05:00,69.99,69.99,69.79,69.9,6847.0,66.1195,66.1195,65.9306,66.0345,6847.0
2024-05-23 12:10:00,69.89,69.97,69.88,69.93,7932.0,66.0251,66.1006,66.0156,66.0628,7932.0
2024-05-23 12:15:00,69.93,69.93,69.88,69.9,2898.0,66.0628,66.0628,66.0156,66.0345,2898.0
2024-05-23 12:20:00,69.9,70.06,69.88,70.0,9137.0,66.0345,66.1857,66.0156,66.129,9137.0
2024-05-23 12:25:00,70.0,70.09,70.0,70.09,6546.0,66.129,66.214,66.129,66.214,6546.0
2024-05-23 12:30:00,70.08,70.15,70.08,70.13,6814.0,66.2045,66.2707,66.2045,66.2518,6814.0
2024-05-23 12:35:00,70.14,70.22,70.11,70.16,14293.0,66.2612,66.3368,66.2329,66.2801,14293.0
2024-05-23 12:40:00,70.16,70.18,70.08,70.1,8502.0,66.2801,66.299,66.2045,66.2234,8502.0
2024-05-23 12:45:00,70.11,70.14,70.08,70.14,6220.0,66.2329,66.2612,66.2045,66.2612,6220.0
2024-05-23 12:50:00,70.14,70.14,70.03,70.06,8204.0,66.2612,66.2612,66.1573,66.1857,8204.0
2024-05-23 12:55:00,70.03,70.03,69.92,70.0,10014.0,66.1573,66.1573,66.0534,66.129,10014.0
2024-05-23 13:00:00,70.02,70.02,69.9,69.99,11381.0,66.1479,66.1479,66.0345,66.1195,11381.0
2024-05-23 13:05:00,69.99,70.06,69.97,70.04,6587.0,66.1195,66.1857,66.1006,66.1668,6587.0
2024-05-23 13:10:00,70.06,70.06,70.0,70.0,3521.0,66.1857,66.1857,66.129,66.129,3521.0
2024-05-23 13:15:00,70.01,70.04,70.0,70.0,7047.0,66.1384,66.1668,66.129,66.129,7047.0
2024-05-23 13:20:00,70.0,70.03,69.95,70.0,16429.0,66.129,66.1573,66.0817,66.129,16429.0
2024-05-23 13:25:00,70.02,70.15,69.95,70.1,56926.0,66.1479,66.2707,66.0817,66.2234,56926.0
2024-05-23 13:30:00,70.08,70.17,70.05,70.09,16993.0,66.2045,66.2896,66.1762,66.214,16993.0
2024-05-23 13:35:00,70.07,70.07,69.92,69.92,10752.0,66.1951,66.1951,66.0534,66.0534,10752.0
2024-05-23 13:40:00,69.92,70.06,69.87,69.91,8929.0,66.0534,66.1857,66.0062,66.0439,8929.0
2024-05-23 13:45:00,69.92,69.97,69.9,69.95,3847.0,66.0534,66.1006,66.0345,66.0817,3847.0
2024-05-23 13:50:00,69.95,69.96,69.89,69.9,5075.0,66.0817,66.0912,66.0251,66.0345,5075.0
2024-05-23 13:55:00,69.92,69.92,69.84,69.86,9575.0,66.0534,66.0534,65.9778,65.9967,9575.0
2024-05-23 14:00:00,69.87,69.88,69.71,69.73,13127.0,66.0062,66.0156,65.855,65.8739,13127.0
2024-05-23 14:05:00,69.73,69.75,69.66,69.66,15641.0,65.8739,65.8928,65.8078,65.8078,15641.0
2024-05-23 14:10:00,69.66,69.7,69.59,69.65,7780.0,65.8078,65.8456,65.7416,65.7983,7780.0
2024-05-23 14:15:00,69.67,69.69,69.59,69.59,10168.0,65.8172,65.8361,65.7416,65.7416,10168.0
2024-05-23 14:20:00,69.61,69.67,69.59,69.61,8137.0,65.7605,65.8172,65.7416,65.7605,8137.0
2024-05-23 14:25:00,69.62,69.69,69.61,69.61,7015.0,65.77,65.8361,65.7605,65.7605,7015.0
2024-05-23 14:30:00,69.61,69.66,69.55,69.63,9317.0,65.7605,65.8078,65.7039,65.7794,9317.0
2024-05-23 14:35:00,69.63,69.78,69.59,69.76,6796.0,65.7794,65.9211,65.7416,65.9022,6796.0
2024-05-23 14:40:00,69.77,69.78,69.71,69.72,6627.0,65.9117,65.9211,65.855,65.8645,6627.0
2024-05-23 14:45:00,69.74,69.78,69.7,69.72,7550.0,65.8834,65.9211,65.8456,65.8645,7550.0
2024-05-23 14:50:00,69.71,69.74,69.67,69.74,12703.0,65.855,65.8834,65.8172,65.8834,12703.0
2024-05-23 14:55:00,69.74,69.74,69.68,69.72,10468.0,65.8834,65.8834,65.8267,65.8645,10468.0
2024-05-23 15:00:00,69.72,69.82,69.68,69.68,13267.0,65.8645,65.9589,65.8267,65.8267,13267.0
2024-05-23 15:05:00,69.67,69.75,69.67,69.72,8348.0,65.8172,65.8928,65.8172,65.8645,8348.0
2024-05-23 15:10:00,69.73,69.74,69.63,69.65,18945.0,65.8739,65.8834,65.7794,65.7983,18945.0
2024-05-23 15:15:00,69.63,69.69,69.59,69.67,12328.0,65.7794,65.8361,65.7416,65.8172,12328.0
2024-05-23 15:20:00,69.67,69.76,69.61,69.62,12009.0,65.8172,65.9022,65.7605,65.77,12009.0
2024-05-23 15:25:00,69.61,69.66,69.6,69.61,15593.0,65.7605,65.8078,65.7511,65.7605,15593.0
2024-05-23 15:30:00,69.62,69.66,69.46,69.49,18540.0,65.77,65.8078,65.6188,65.6472,18540.0
2024-05-23 15:35:00,69.48,69.5,69.38,69.48,34139.0,65.6377,65.6566,65.5433,65.6377,34139.0
2024-05-23 15:40:00,69.48,69.53,69.37,69.38,25145.0,65.6377,65.685,65.5338,65.5433,25145.0
2024-05-23 15:45:00,69.35,69.47,69.29,69.47,31584.0,65.5149,65.6283,65.4582,65.6283,31584.0
2024-05-23 15:50:00,69.48,69.59,69.45,69.58,48345.0,65.6377,65.7416,65.6094,65.7322,48345.0
2024-05-23 15:55:00,69.57,69.64,69.44,69.61,165986.0,65.7228,65.7889,65.5999,65.7605,165986.0
2024-05-24 09:30:00,70.02,70.48,70.02,70.42,35002.0,66.1479,66.5824,66.1479,66.5257,35002.0
2024-05-24 09:35:00,70.42,70.96,70.42,70.7,22199.0,66.5257,67.0359,66.5257,66.7903,22199.0
2024-05-24 09:40:00,70.7,70.89,70.62,70.68,26726.0,66.7903,66.9698,66.7147,66.7714,26726.0
2024-05-24 09:45:00,70.65,70.83,70.57,70.64,37901.0,66.743,66.9131,66.6675,66.7336,37901.0
2024-05-24 09:50:00,70.63,70.63,70.44,70.49,27492.0,66.7241,66.7241,66.5446,66.5919,27492.0
2024-05-24 09:55:00,70.48,70.66,70.4,70.56,23098.0,66.5824,66.7525,66.5069,66.658,23098.0
2024-05-24 10:00:00,70.63,70.77,70.6,70.72,50382.0,66.7241,66.8564,66.6958,66.8092,50382.0
2024-05-24 10:05:00,70.72,70.83,70.67,70.76,23628.0,66.8092,66.9131,66.7619,66.8469,23628.0
2024-05-24 10:10:00,70.76,70.86,70.72,70.73,24023.0,66.8469,66.9414,66.8092,66.8186,24023.0
2024-05-24 10:15:00,70.73,70.73,70.54,70.61,11339.0,66.8186,66.8186,66.6391,66.7052,11339.0
2024-05-24 10:20:00,70.61,70.73,70.57,70.71,10961.0,66.7052,66.8186,66.6675,66.7997,10961.0
2024-05-24 10:25:00,70.71,70.93,70.71,70.93,21544.0,66.7997,67.0075,66.7997,67.0075,21544.0
2024-05-24 10:30:00,70.93,70.97,70.77,70.78,21824.0,67.0075,67.0453,66.8564,66.8658,21824.0
2024-05-24 10:35:00,70.76,70.8,70.54,70.54,11700.0,66.8469,66.8847,66.6391,66.6391,11700.0
2024-05-24 10:40:00,70.62,70.64,70.5,70.53,8659.0,66.7147,66.7336,66.6013,66.6297,8659.0
2024-05-24 10:45:00,70.53,70.53,70.46,70.52,6919.0,66.6297,66.6297,66.5635,66.6202,6919.0
2024-05-24 10:50:00,70.54,70.67,70.45,70.65,17586.0,66.6391,66.7619,66.5541,66.743,17586.0
2024-05-24 10:55:00,70.65,70.79,70.59,70.79,11808.0,66.743,66.8753,66.6863,66.8753,11808.0
2024-05-24 11:00:00,70.76,70.88,70.74,70.87,10618.0,66.8469,66.9603,66.8281,66.9509,10618.0
2024-05-24 11:05:00,70.88,70.9,70.76,70.78,6341.0,66.9603,66.9792,66.8469,66.8658,6341.0
2024-05-24 11:10:00,70.78,70.8,70.7,70.75,6418.0,66.8658,66.8847,66.7903,66.8375,6418.0
2024-05-24 11:15:00,70.76,70.76,70.68,70.76,6548.0,66.8469,66.8469,66.7714,66.8469,6548.0
2024-05-24 11:20:00,70.76,70.77,70.72,70.76,4731.0,66.8469,66.8564,66.8092,66.8469,4731.0
2024-05-24 11:25:00,70.75,70.78,70.69,70.77,7484.0,66.8375,66.8658,66.7808,66.8564,7484.0
2024-05-24 11:30:00,70.79,70.83,70.7,70.83,11121.0,66.8753,66.9131,66.7903,66.9131,11121.0
2024-05-24 11:35:00,70.83,70.83,70.68,70.72,26066.0,66.9131,66.9131,66.7714,66.8092,26066.0
2024-05-24 11:40:00,70.72,70.8,70.71,70.77,7498.0,66.8092,66.8847,66.7997,66.8564,7498.0
2024-05-24 11:45:00,70.78,70.78,70.72,70.77,6346.0,66.8658,66.8658,66.8092,66.8564,6346.0
2024-05-24 11:50:00,70.77,70.85,70.76,70.84,9555.0,66.8564,66.932,66.8469,66.9225,9555.0
2024-05-24 11:55:00,70.84,70.93,70.84,70.89,11734.0,66.9225,67.0075,66.9225,66.9698,11734.0
2024-05-24 12:00:00,70.9,70.94,70.88,70.9,7254.0,66.9792,67.017,66.9603,66.9792,7254.0
2024-05-24 12:05:00,70.91,71.09,70.89,71.04,14494.0,66.9886,67.1587,66.9698,67.1115,14494.0
2024-05-24 12:10:00,71.06,71.13,71.06,71.13,7329.0,67.1304,67.1965,67.1304,67.1965,7329.0
2024-05-24 12:15:00,71.12,71.22,71.1,71.17,13376.0,67.187,67.2815,67.1681,67.2343,13376.0
2024-05-24 12:20:00,71.17,71.19,71.11,71.16,11853.0,67.2343,67.2532,67.1776,67.2248,11853.0
2024-05-24 12:25:00,71.16,71.2,71.1,71.17,6280.0,67.2248,67.2626,67.1681,67.2343,6280.0
2024-05-24 12:30:00,71.19,71.24,71.12,71.17,11857.0,67.2532,67.3004,67.187,67.2343,11857.0
2024-05-24 12:35:00,71.17,71.2,71.09,71.15,10450.0,67.2343,67.2626,67.1587,67.2154,10450.0
2024-05-24 12:40:00,71.15,71.17,71.11,71.15,7578.0,67.2154,67.2343,67.1776,67.2154,7578.0
2024-05-24 12:45:00,71.15,71.18,71.13,71.14,6942.0,67.2154,67.2437,67.1965,67.2059,6942.0
2024-05-24 12:50:00,71.14,71.16,71.12,71.14,7599.0,67.2059,67.2248,67.187,67.2059,7599.0
2024-05-24 12:55:00,71.14,71.14,71.01,71.09,10564.0,67.2059,67.2059,67.0831,67.1587,10564.0
2024-05-24 13:00:00,71.13,71.15,71.08,71.11,6443.0,67.1965,67.2154,67.1492,67.1776,6443.0
2024-05-24 13:05:00,71.11,71.11,71.03,71.06,4732.0,67.1776,67.1776,67.102,67.1304,4732.0
2024-05-24 13:10:00,71.04,71.17,71.04,71.15,6579.0,67.1115,67.2343,67.1115,67.2154,6579.0
2024-05-24 13:15:00,71.14,71.2,71.11,71.2,12561.0,67.2059,67.2626,67.1776,67.2626,12561.0
2024-05-24 13:20:00,71.19,71.38,71.17,71.2,58737.0,67.2532,67.4327,67.2343,67.2626,58737.0
2024-05-24 13:25:00,71.22,71.27,71.16,71.24,12869.0,67.2815,67.3287,67.2248,67.3004,12869.0
2024-05-24 13:30:00,71.21,71.24,71.11,71.15,14004.0,67.2721,67.3004,67.1776,67.2154,14004.0
2024-05-24 13:35:00,71.13,71.24,71.13,71.2,15303.0,67.1965,67.3004,67.1965,67.2626,15303.0
2024-05-24 13:40:00,71.2,71.21,71.16,71.16,5684.0,67.2626,67.2721,67.2248,67.2248,5684.0
2024-05-24 13:45:00,71.15,71.16,71.11,71.14,5610.0,67.2154,67.2248,67.1776,67.2059,5610.0
2024-05-24 13:50:00,71.12,71.17,71.12,71.16,6873.0,67.187,67.2343,67.187,67.2248,6873.0
2024-05-24 13:55:00,71.18,71.2,71.07,71.07,9889.0,67.2437,67.2626,67.1398,67.1398,9889.0
2024-05-24 14:00:00,71.06,71.06,71.01,71.05,7339.0,67.1304,67.1304,67.0831,67.1209,7339.0
2024-05-24 14:05:00,71.04,71.11,71.0,71.08,8341.0,67.1115,67.1776,67.0737,67.1492,8341.0
2024-05-24 14:10:00,71.09,71.09,71.05,71.08,3725.0,67.1587,67.1587,67.1209,67.1492,3725.0
2024-05-24 14:15:00,71.08,71.21,71.07,71.18,19637.0,67.1492,67.2721,67.1398,67.2437,19637.0
2024-05-24 14:20:00,71.17,71.19,71.05,71.06,17880.0,67.2343,67.2532,67.1209,67.1304,17880.0
2024-05-24 14:25:00,71.06,71.12,71.0,71.12,29667.0,67.1304,67.187,67.0737,67.187,29667.0
2024-05-24 14:30:00,71.12,71.16,71.1,71.14,12301.0,67.187,67.2248,67.1681,67.2059,12301.0
2024-05-24 14:35:00,71.13,71.18,71.06,71.17,16962.0,67.1965,67.2437,67.1304,67.2343,16962.0
2024-05-24 14:40:00,71.17,71.21,71.14,71.21,10045.0,67.2343,67.2721,67.2059,67.2721,10045.0
2024-05-24 14:45:00,71.21,71.22,71.15,71.2,13005.0,67.2721,67.2815,67.2154,67.2626,13005.0
2024-05-24 14:50:00,71.19,71.24,71.15,71.18,16374.0,67.2532,67.3004,67.2154,67.2437,16374.0
2024-05-24 14:55:00,71.2,71.24,71.16,71.18,7029.0,67.2626,67.3004,67.2248,67.2437,7029.0
2024-05-24 15:00:00,71.19,71.21,71.08,71.13,11772.0,67.2532,67.2721,67.1492,67.1965,11772.0
2024-05-24 15:05:00,71.14,71.22,71.09,71.22,8983.0,67.2059,67.2815,67.1587,67.2815,8983.0
2024-05-24 15:10:00,71.23,71.35,71.2,71.23,36863.0,67.291,67.4043,67.2626,67.291,36863.0
2024-05-24 15:15:00,71.25,71.36,71.23,71.32,95820.0,67.3098,67.4138,67.291,67.376,95820.0
2024-05-24 15:20:00,71.34,71.37,71.28,71.37,68105.0,67.3949,67.4232,67.3382,67.4232,68105.0
2024-05-24 15:25:00,71.38,71.49,71.38,71.47,16168.0,67.4327,67.5366,67.4327,67.5177,16168.0
2024-05-24 15:30:00,71.46,71.55,71.43,71.44,27717.0,67.5082,67.5933,67.4799,67.4893,27717.0
2024-05-24 15:35:00,71.43,71.46,71.34,71.38,55365.0,67.4799,67.5082,67.3949,67.4327,55365.0
2024-05-24 15:40:00,71.38,71.38,71.19,71.2,50453.0,67.4327,67.4327,67.2532,67.2626,50453.0
2024-05-24 15:45:00,71.22,71.34,71.19,71.27,92061.0,67.2815,67.3949,67.2532,67.3287,92061.0
2024-05-24 15:50:00,71.28,71.44,71.25,71.41,99268.0,67.3382,67.4893,67.3098,67.461,99268.0
2024-05-24 15:55:00,71.41,71.51,71.37,71.51,234523.0,67.461,67.5555,67.4232,67.5555,234523.0
2024-05-28 09:30:00,71.87,72.62,71.7,72.62,74586.0,67.8956,68.6041,67.735,68.6041,74586.0
2024-05-28 09:35:00,72.52,72.65,72.22,72.35,41011.0,68.5096,68.6324,68.2262,68.349,41011.0
2024-05-28 09:40:00,72.38,72.81,72.27,72.72,49094.0,68.3774,68.7836,68.2734,68.6986,49094.0
2024-05-28 09:45:00,72.7,73.06,72.63,73.06,57276.0,68.6797,69.0198,68.6135,69.0198,57276.0
2024-05-28 09:50:00,73.11,73.42,73.11,73.21,48011.0,69.067,69.3598,69.067,69.1615,48011.0
2024-05-28 09:55:00,73.23,73.23,72.77,72.77,31115.0,69.1804,69.1804,68.7458,68.7458,31115.0
2024-05-28 10:00:00,72.79,73.03,72.62,72.99,21760.0,68.7647,68.9914,68.6041,68.9536,21760.0
2024-05-28 10:05:00,73.03,73.09,72.61,72.61,25159.0,68.9914,69.0481,68.5946,68.5946,25159.0
2024-05-28 10:10:00,72.66,72.67,72.47,72.51,27368.0,68.6419,68.6513,68.4624,68.5002,27368.0
2024-05-28 10:15:00,72.48,72.67,72.46,72.61,20775.0,68.4718,68.6513,68.4529,68.5946,20775.0
2024-05-28 10:20:00,72.59,72.59,72.4,72.41,19551.0,68.5757,68.5757,68.3963,68.4057,19551.0
2024-05-28 10:25:00,72.39,72.42,72.35,72.37,11177.0,68.3868,68.4151,68.349,68.3679,11177.0
2024-05-28 10:30:00,72.35,72.36,72.23,72.25,48013.0,68.349,68.3585,68.2357,68.2545,48013.0
2024-05-28 10:35:00,72.24,72.26,72.15,72.17,16756.0,68.2451,68.264,68.1601,68.179,16756.0
2024-05-28 10:40:00,72.15,72.33,72.15,72.3,11762.0,68.1601,68.3301,68.1601,68.3018,11762.0
2024-05-28 10:45:00,72.31,72.41,72.3,72.34,16624.0,68.3112,68.4057,68.3018,68.3396,16624.0
2024-05-28 10:50:00,72.33,72.41,72.32,72.35,20113.0,68.3301,68.4057,68.3207,68.349,20113.0
2024-05-28 10:55:00,72.34,72.35,72.23,72.3,19304.0,68.3396,68.349,68.2357,68.3018,19304.0
2024-05-28 11:00:00,72.31,72.33,72.25,72.27,22546.0,68.3112,68.3301,68.2545,68.2734,22546.0
2024-05-28 11:05:00,72.26,72.28,72.2,72.23,18722.0,68.264,68.2829,68.2073,68.2357,18722.0
2024-05-28 11:10:00,72.23,72.44,72.22,72.41,13883.0,68.2357,68.434,68.2262,68.4057,13883.0
2024-05-28 11:15:00,72.4,72.53,72.35,72.53,16978.0,68.3963,68.5191,68.349,68.5191,16978.0
2024-05-28 11:20:00,72.54,72.58,72.52,72.58,18625.0,68.5285,68.5663,68.5096,68.5663,18625.0
2024-05-28 11:25:00,72.58,72.63,72.48,72.49,18975.0,68.5663,68.6135,68.4718,68.4813,18975.0
2024-05-28 11:30:00,72.5,72.54,72.41,72.41,20265.0,68.4907,68.5285,68.4057,68.4057,20265.0
2024-05-28 11:35:00,72.42,72.48,72.33,72.45,28796.0,68.4151,68.4718,68.3301,68.4435,28796.0
2024-05-28 11:40:00,72.47,72.57,72.47,72.57,14539.0,68.4624,68.5569,68.4624,68.5569,14539.0
2024-05-28 11:45:00,72.58,72.59,72.32,72.34,16144.0,68.5663,68.5757,68.3207,68.3396,16144.0
2024-05-28 11:50:00,72.31,72.41,72.31,72.34,12868.0,68.3112,68.4057,68.3112,68.3396,12868.0
2024-05-28 11:55:00,72.34,72.4,72.31,72.4,18850.0,68.3396,68.3963,68.3112,68.3963,18850.0
2024-05-28 12:00:00,72.4,72.49,72.4,72.44,14868.0,68.3963,68.4813,68.3963,68.434,14868.0
2024-05-28 12:05:00,72.44,72.5,72.39,72.41,17243.0,68.434,68.4907,68.3868,68.4057,17243.0
2024-05-28 12:10:00,72.39,72.5,72.39,72.48,5496.0,68.3868,68.4907,68.3868,68.4718,5496.0
2024-05-28 12:15:00,72.5,72.5,72.42,72.46,14743.0,68.4907,68.4907,68.4151,68.4529,14743.0
2024-05-28 12:20:00,72.47,72.48,72.43,72.43,10061.0,68.4624,68.4718,68.4246,68.4246,10061.0
2024-05-28 12:25:00,72.44,72.46,72.39,72.41,13329.0,68.434,68.4529,68.3868,68.4057,13329.0
2024-05-28 12:30:00,72.39,72.45,72.33,72.42,13004.0,68.3868,68.4435,68.3301,68.4151,13004.0
2024-05-28 12:35:00,72.44,72.53,72.42,72.53,6558.0,68.434,68.5191,68.4151,68.5191,6558.0
2024-05-28 12:40:00,72.53,72.58,72.51,72.53,20634.0,68.5191,68.5663,68.5002,68.5191,20634.0
2024-05-28 12:45:00,72.53,72.58,72.45,72.47,14780.0,68.5191,68.5663,68.4435,68.4624,14780.0
2024-05-28 12:50:00,72.48,72.49,72.4,72.41,12710.0,68.4718,68.4813,68.3963,68.4057,12710.0
2024-05-28 12:55:00,72.41,72.47,72.41,72.43,12547.0,68.4057,68.4624,68.4057,68.4246,12547.0
2024-05-28 13:00:00,72.43,72.44,72.29,72.34,19517.0,68.4246,68.434,68.2923,68.3396,19517.0
2024-05-28 13:05:00,72.36,72.45,72.35,72.43,10330.0,68.3585,68.4435,68.349,68.4246,10330.0
2024-05-28 13:10:00,72.44,72.5,72.44,72.48,12013.0,68.434,68.4907,68.434,68.4718,12013.0
2024-05-28 13:15:00,72.5,72.53,72.42,72.43,17415.0,68.4907,68.5191,68.4151,68.4246,17415.0
2024-05-28 13:20:00,72.43,72.44,72.32,72.44,16935.0,68.4246,68.434,68.3207,68.434,16935.0
2024-05-28 13:25:00,72.43,72.47,72.42,72.43,15182.0,68.4246,68.4624,68.4151,68.4246,15182.0
2024-05-28 13:30:00,72.42,72.43,72.3,72.34,15060.0,68.4151,68.4246,68.3018,68.3396,15060.0
2024-05-28 13:35:00,72.35,72.38,72.3,72.36,11595.0,68.349,68.3774,68.3018,68.3585,11595.0
2024-05-28 13:40:00,72.37,72.38,72.3,72.38,12044.0,68.3679,68.3774,68.3018,68.3774,12044.0
2024-05-28 13:45:00,72.38,72.38,72.26,72.26,14685.0,68.3774,68.3774,68.264,68.264,14685.0
2024-05-28 13:50:00,72.25,72.26,72.16,72.24,12773.0,68.2545,68.264,68.1695,68.2451,12773.0
2024-05-28 13:55:00,72.22,72.29,72.21,72.28,11757.0,68.2262,68.2923,68.2168,68.2829,11757.0
2024-05-28 14:00:00,72.27,72.35,72.25,72.35,12040.0,68.2734,68.349,68.2545,68.349,12040.0
2024-05-28 14:05:00,72.34,72.37,72.31,72.31,11944.0,68.3396,68.3679,68.3112,68.3112,11944.0
2024-05-28 14:10:00,72.31,72.4,72.28,72.38,15361.0,68.3112,68.3963,68.2829,68.3774,15361.0
2024-05-28 14:15:00,72.38,72.38,72.34,72.36,9062.0,68.3774,68.3774,68.3396,68.3585,9062.0
2024-05-28 14:20:00,72.37,72.42,72.34,72.39,28897.0,68.3679,68.4151,68.3396,68.3868,28897.0
2024-05-28 14:25:00,72.4,72.4,72.2,72.27,37885.0,68.3963,68.3963,68.2073,68.2734,37885.0
2024-05-28 14:30:00,72.27,72.34,72.23,72.3,16623.0,68.2734,68.3396,68.2357,68.3018,16623.0
2024-05-28 14:35:00,72.29,72.29,72.19,72.21,14015.0,68.2923,68.2923,68.1979,68.2168,14015.0
2024-05-28 14:40:00,72.21,72.31,72.21,72.25,16335.0,68.2168,68.3112,68.2168,68.2545,16335.0
2024-05-28 14:45:00,72.25,72.32,72.25,72.25,14464.0,68.2545,68.3207,68.2545,68.2545,14464.0
2024-05-28 14:50:00,72.25,72.25,72.2,72.21,16440.0,68.2545,68.2545,68.2073,68.2168,16440.0
2024-05-28 14:55:00,72.22,72.34,72.21,72.34,13538.0,68.2262,68.3396,68.2168,68.3396,13538.0
2024-05-28 15:00:00,72.33,72.39,72.24,72.26,25126.0,68.3301,68.3868,68.2451,68.264,25126.0
2024-05-28 15:05:00,72.27,72.29,72.13,72.16,17079.0,68.2734,68.2923,68.1412,68.1695,17079.0
2024-05-28 15:10:00,72.15,72.28,72.15,72.27,17909.0,68.1601,68.2829,68.1601,68.2734,17909.0
2024-05-28 15:15:00,72.26,72.34,72.23,72.31,17966.0,68.264,68.3396,68.2357,68.3112,17966.0
2024-05-28 15:20:00,72.31,72.34,72.3,72.33,16059.0,68.3112,68.3396,68.3018,68.3301,16059.0
2024-05-28 15:25:00,72.34,72.41,72.31,72.32,19290.0,68.3396,68.4057,68.3112,68.3207,19290.0
2024-05-28 15:30:00,72.32,72.44,72.3,72.38,28965.0,68.3207,68.434,68.3018,68.3774,28965.0
2024-05-28 15:35:00,72.38,72.43,72.34,72.35,17666.0,68.3774,68.4246,68.3396,68.349,17666.0
2024-05-28 15:40:00,72.36,72.4,72.32,72.36,28731.0,68.3585,68.3963,68.3207,68.3585,28731.0
2024-05-28 15:45:00,72.37,72.39,72.3,72.31,30476.0,68.3679,68.3868,68.3018,68.3112,30476.0
2024-05-28 15:50:00,72.32,72.51,72.29,72.51,80621.0,68.3207,68.5002,68.2923,68.5002,80621.0
2024-05-28 15:55:00,72.51,72.58,72.37,72.54,275830.0,68.5002,68.5663,68.3679,68.5285,275830.0
2024-05-29 09:30:00,72.14,72.52,70.87,71.3,105312.0,68.1506,68.5096,66.9509,67.3571,105312.0
2024-05-29 09:35:00,71.24,72.09,71.24,71.69,32165.0,67.3004,68.1034,67.3004,67.7255,32165.0
2024-05-29 09:40:00,71.76,72.23,71.63,72.17,46261.0,67.7916,68.2357,67.6688,68.179,46261.0
2024-05-29 09:45:00,72.14,72.2,71.76,71.81,43619.0,68.1506,68.2073,67.7916,67.8389,43619.0
2024-05-29 09:50:00,71.81,71.83,71.57,71.81,29694.0,67.8389,67.8578,67.6122,67.8389,29694.0
2024-05-29 09:55:00,71.81,72.03,71.64,71.92,48250.0,67.8389,68.0467,67.6783,67.9428,48250.0
2024-05-29 10:00:00,71.92,72.16,71.87,72.01,54755.0,67.9428,68.1695,67.8956,68.0278,54755.0
2024-05-29 10:05:00,72.01,72.13,71.96,72.09,33747.0,68.0278,68.1412,67.9806,68.1034,33747.0
2024-05-29 10:10:00,72.09,72.14,71.82,71.94,44639.0,68.1034,68.1506,67.8483,67.9617,44639.0
2024-05-29 10:15:00,71.96,71.97,71.62,71.62,48500.0,67.9806,67.99,67.6594,67.6594,48500.0
2024-05-29 10:20:00,71.62,71.89,71.59,71.87,36067.0,67.6594,67.9145,67.631,67.8956,36067.0
2024-05-29 10:25:00,71.89,72.09,71.89,72.03,37262.0,67.9145,68.1034,67.9145,68.0467,37262.0
2024-05-29 10:30:00,72.02,72.14,71.98,72.06,42745.0,68.0373,68.1506,67.9995,68.0751,42745.0
2024-05-29 10:35:00,72.06,72.17,72.02,72.09,35858.0,68.0751,68.179,68.0373,68.1034,35858.0
2024-05-29 10:40:00,72.07,72.08,71.99,72.02,27663.0,68.0845,68.0939,68.0089,68.0373,27663.0
2024-05-29 10:45:00,72.0,72.03,71.85,72.02,43211.0,68.0184,68.0467,67.8767,68.0373,43211.0
2024-05-29 10:50:00,72.03,72.04,71.77,71.77,33631.0,68.0467,68.0562,67.8011,67.8011,33631.0
2024-05-29 10:55:00,71.79,71.87,71.76,71.87,23645.0,67.82,67.8956,67.7916,67.8956,23645.0
2024-05-29 11:00:00,71.86,71.92,71.79,71.88,26115.0,67.8861,67.9428,67.82,67.905,26115.0
2024-05-29 11:05:00,71.88,71.99,71.85,71.98,20081.0,67.905,68.0089,67.8767,67.9995,20081.0
2024-05-29 11:10:00,71.98,71.98,71.87,71.89,23650.0,67.9995,67.9995,67.8956,67.9145,23650.0
2024-05-29 11:15:00,71.89,71.99,71.81,71.98,22323.0,67.9145,68.0089,67.8389,67.9995,22323.0
2024-05-29 11:20:00,71.98,72.02,71.86,71.92,20329.0,67.9995,68.0373,67.8861,67.9428,20329.0
2024-05-29 11:25:00,71.92,71.94,71.89,71.93,23373.0,67.9428,67.9617,67.9145,67.9522,23373.0
2024-05-29 11:30:00,71.95,72.07,71.95,72.0,52280.0,67.9711,68.0845,67.9711,68.0184,52280.0
2024-05-29 11:35:00,72.01,72.06,72.01,72.03,32732.0,68.0278,68.0751,68.0278,68.0467,32732.0
2024-05-29 11:40:00,72.05,72.05,71.72,71.79,51995.0,68.0656,68.0656,67.7539,67.82,51995.0
2024-05-29 11:45:00,71.78,71.91,71.7,71.91,25020.0,67.8105,67.9333,67.735,67.9333,25020.0
2024-05-29 11:50:00,71.9,71.96,71.84,71.84,22960.0,67.9239,67.9806,67.8672,67.8672,22960.0
2024-05-29 11:55:00,71.84,71.94,71.79,71.81,29108.0,67.8672,67.9617,67.82,67.8389,29108.0
2024-05-29 12:00:00,71.8,71.82,71.74,71.75,23780.0,67.8294,67.8483,67.7728,67.7822,23780.0
2024-05-29 12:05:00,71.75,71.84,71.74,71.78,18501.0,67.7822,67.8672,67.7728,67.8105,18501.0
2024-05-29 12:10:00,71.78,71.89,71.77,71.84,26313.0,67.8105,67.9145,67.8011,67.8672,26313.0
2024-05-29 12:15:00,71.85,71.85,71.76,71.82,17125.0,67.8767,67.8767,67.7916,67.8483,17125.0
2024-05-29 12:20:00,71.83,71.85,71.64,71.69,22457.0,67.8578,67.8767,67.6783,67.7255,22457.0
2024-05-29 12:25:00,71.67,71.76,71.65,71.73,20325.0,67.7066,67.7916,67.6877,67.7633,20325.0
2024-05-29 12:30:00,71.73,71.86,71.7,71.81,24490.0,67.7633,67.8861,67.735,67.8389,24490.0
2024-05-29 12:35:00,71.81,71.83,71.73,71.75,31082.0,67.8389,67.8578,67.7633,67.7822,31082.0
2024-05-29 12:40:00,71.75,71.85,71.73,71.82,20912.0,67.7822,67.8767,67.7633,67.8483,20912.0
2024-05-29 12:45:00,71.83,71.94,71.81,71.94,30386.0,67.8578,67.9617,67.8389,67.9617,30386.0
2024-05-29 12:50:00,71.95,72.0,71.88,71.99,19959.0,67.9711,68.0184,67.905,68.0089,19959.0
2024-05-29 12:55:00,71.99,72.04,71.93,71.98,33908.0,68.0089,68.0562,67.9522,67.9995,33908.0
2024-05-29 13:00:00,71.98,72.03,71.85,71.87,32460.0,67.9995,68.0467,67.8767,67.8956,32460.0
2024-05-29 13:05:00,71.87,71.92,71.8,71.89,27245.0,67.8956,67.9428,67.8294,67.9145,27245.0
2024-05-29 13:10:00,71.9,72.01,71.88,71.96,34669.0,67.9239,68.0278,67.905,67.9806,34669.0
2024-05-29 13:15:00,71.96,71.99,71.88,71.91,24644.0,67.9806,68.0089,67.905,67.9333,24644.0
2024-05-29 13:20:00,71.91,72.08,71.82,72.03,43136.0,67.9333,68.0939,67.8483,68.0467,43136.0
2024-05-29 13:25:00,72.03,72.05,71.94,72.04,21878.0,68.0467,68.0656,67.9617,68.0562,21878.0
2024-05-29 13:30:00,72.02,72.03,71.91,71.95,29537.0,68.0373,68.0467,67.9333,67.9711,29537.0
2024-05-29 13:35:00,71.93,72.0,71.89,71.94,38181.0,67.9522,68.0184,67.9145,67.9617,38181.0
2024-05-29 13:40:00,71.94,71.96,71.82,71.84,29871.0,67.9617,67.9806,67.8483,67.8672,29871.0
2024-05-29 13:45:00,71.83,71.89,71.72,71.87,21053.0,67.8578,67.9145,67.7539,67.8956,21053.0
2024-05-29 13:50:00,71.88,71.94,71.87,71.94,13274.0,67.905,67.9617,67.8956,67.9617,13274.0
2024-05-29 13:55:00,71.95,72.09,71.94,72.01,33029.0,67.9711,68.1034,67.9617,68.0278,33029.0
2024-05-29 14:00:00,72.02,72.06,71.97,72.01,30079.0,68.0373,68.0751,67.99,68.0278,30079.0
2024-05-29 14:05:00,72.0,72.03,71.92,71.95,40100.0,68.0184,68.0467,67.9428,67.9711,40100.0
2024-05-29 14:10:00,71.95,72.0,71.92,72.0,32581.0,67.9711,68.0184,67.9428,68.0184,32581.0
2024-05-29 14:15:00,71.99,72.0,71.91,71.97,38953.0,68.0089,68.0184,67.9333,67.99,38953.0
2024-05-29 14:20:00,71.97,72.03,71.96,72.01,27780.0,67.99,68.0467,67.9806,68.0278,27780.0
2024-05-29 14:25:00,72.02,72.07,71.98,72.02,36600.0,68.0373,68.0845,67.9995,68.0373,36600.0
2024-05-29 14:30:00,72.01,72.02,71.86,71.92,60537.0,68.0278,68.0373,67.8861,67.9428,60537.0
2024-05-29 14:35:00,71.91,72.03,71.88,71.99,31572.0,67.9333,68.0467,67.905,68.0089,31572.0
2024-05-29 14:40:00,71.99,72.01,71.96,71.97,40457.0,68.0089,68.0278,67.9806,67.99,40457.0
2024-05-29 14:45:00,71.96,71.96,71.83,71.84,29259.0,67.9806,67.9806,67.8578,67.8672,29259.0
2024-05-29 14:50:00,71.83,71.96,71.83,71.96,21481.0,67.8578,67.9806,67.8578,67.9806,21481.0
2024-05-29 14:55:00,71.95,71.99,71.9,71.92,40612.0,67.9711,68.0089,67.9239,67.9428,40612.0
2024-05-29 15:00:00,71.91,71.95,71.71,71.82,54779.0,67.9333,67.9711,67.7444,67.8483,54779.0
2024-05-29 15:05:00,71.82,71.92,71.82,71.82,33121.0,67.8483,67.9428,67.8483,67.8483,33121.0
2024-05-29 15:10:00,71.82,72.03,71.82,72.03,42106.0,67.8483,68.0467,67.8483,68.0467,42106.0
2024-05-29 15:15:00,72.03,72.09,72.01,72.09,44281.0,68.0467,68.1034,68.0278,68.1034,44281.0
2024-05-29 15:20:00,72.09,72.13,72.02,72.02,57596.0,68.1034,68.1412,68.0373,68.0373,57596.0
2024-05-29 15:25:00,72.02,72.16,72.02,72.14,57037.0,68.0373,68.1695,68.0373,68.1506,57037.0
2024-05-29 15:30:00,72.15,72.15,71.98,72.09,47345.0,68.1601,68.1601,67.9995,68.1034,47345.0
2024-05-29 15:35:00,72.09,72.16,72.02,72.16,75803.0,68.1034,68.1695,68.0373,68.1695,75803.0
2024-05-29 15:40:00,72.16,72.24,72.03,72.04,102175.0,68.1695,68.2451,68.0467,68.0562,102175.0
2024-05-29 15:45:00,72.05,72.06,71.82,71.82,94701.0,68.0656,68.0751,67.8483,67.8483,94701.0
2024-05-29 15:50:00,71.82,71.93,71.81,71.9,141433.0,67.8483,67.9522,67.8389,67.9239,141433.0
2024-05-29 15:55:00,71.91,72.07,71.73,71.88,460112.0,67.9333,68.0845,67.7633,67.905,460112.0
2024-05-30 09:30:00,77.95,80.27,77.95,79.89,1077513.0,73.6393,75.831,73.6393,75.4721,1077513.0
2024-05-30 09:35:00,79.87,80.47,79.66,80.09,726988.0,75.4532,76.02,75.2548,75.661,726988.0
2024-05-30 09:40:00,80.1,81.08,80.0,80.5,486402.0,75.6704,76.5962,75.576,76.0483,486402.0
2024-05-30 09:45:00,80.5,80.75,79.85,79.95,438702.0,76.0483,76.2845,75.4343,75.5287,438702.0
2024-05-30 09:50:00,79.95,80.45,79.85,80.33,233671.0,75.5287,76.0011,75.4343,75.8877,233671.0
2024-05-30 09:55:00,80.33,80.38,79.65,80.3,227727.0,75.8877,75.935,75.2453,75.8594,227727.0
2024-05-30 10:00:00,80.27,80.3,78.78,78.86,194682.0,75.831,75.8594,74.4234,74.499,194682.0
2024-05-30 10:05:00,78.81,78.83,78.02,78.29,175140.0,74.4518,74.4707,73.7055,73.9605,175140.0
2024-05-30 10:10:00,78.28,78.4,77.4,78.35,214872.0,73.9511,74.0644,73.1197,74.0172,214872.0
2024-05-30 10:15:00,78.32,78.99,78.16,78.44,208141.0,73.9889,74.6218,73.8377,74.1022,208141.0
2024-05-30 10:20:00,78.44,78.73,78.17,78.34,91519.0,74.1022,74.3762,73.8472,74.0078,91519.0
2024-05-30 10:25:00,78.3,78.59,78.07,78.51,109202.0,73.97,74.2439,73.7527,74.1684,109202.0
2024-05-30 10:30:00,78.45,78.89,78.45,78.88,56483.0,74.1117,74.5274,74.1117,74.5179,56483.0
2024-05-30 10:35:00,78.86,79.55,78.8,79.54,83830.0,74.499,75.1509,74.4423,75.1414,83830.0
2024-05-30 10:40:00,79.54,79.8,79.3,79.73,87294.0,75.1414,75.387,74.9147,75.3209,87294.0
2024-05-30 10:45:00,79.73,79.83,79.32,79.72,73989.0,75.3209,75.4154,74.9336,75.3115,73989.0
2024-05-30 10:50:00,79.68,79.9,79.45,79.77,66341.0,75.2737,75.4815,75.0564,75.3587,66341.0
2024-05-30 10:55:00,79.78,79.86,79.51,79.61,54474.0,75.3681,75.4437,75.1131,75.2075,54474.0
2024-05-30 11:00:00,79.56,79.98,79.56,79.88,64033.0,75.1603,75.5571,75.1603,75.4626,64033.0
2024-05-30 11:05:00,79.96,80.49,79.85,80.48,132037.0,75.5382,76.0389,75.4343,76.0294,132037.0
2024-05-30 11:10:00,80.45,80.59,79.94,79.94,102299.0,76.0011,76.1333,75.5193,75.5193,102299.0
2024-05-30 11:15:00,79.96,80.03,79.86,80.0,115934.0,75.5382,75.6043,75.4437,75.576,115934.0
2024-05-30 11:20:00,79.99,80.32,79.97,80.2,109334.0,75.5665,75.8783,75.5476,75.7649,109334.0
2024-05-30 11:25:00,80.2,80.27,79.76,79.78,100075.0,75.7649,75.831,75.3492,75.3681,100075.0
2024-05-30 11:30:00,79.8,80.04,79.67,79.96,63810.0,75.387,75.6138,75.2642,75.5382,63810.0
2024-05-30 11:35:00,79.93,79.96,79.68,79.78,59851.0,75.5098,75.5382,75.2737,75.3681,59851.0
2024-05-30 11:40:00,79.78,79.99,79.74,79.86,52134.0,75.3681,75.5665,75.3303,75.4437,52134.0
2024-05-30 11:45:00,79.92,80.18,79.74,80.12,48598.0,75.5004,75.746,75.3303,75.6893,48598.0
2024-05-30 11:50:00,80.12,80.27,79.94,80.03,55336.0,75.6893,75.831,75.5193,75.6043,55336.0
2024-05-30 11:55:00,80.04,80.25,79.99,80.08,37392.0,75.6138,75.8121,75.5665,75.6515,37392.0
2024-05-30 12:00:00,80.1,80.22,79.95,80.2,32928.0,75.6704,75.7838,75.5287,75.7649,32928.0
2024-05-30 12:05:00,80.2,80.37,80.17,80.37,41129.0,75.7649,75.9255,75.7366,75.9255,41129.0
2024-05-30 12:10:00,80.34,80.43,80.15,80.42,67921.0,75.8972,75.9822,75.7177,75.9727,67921.0
2024-05-30 12:15:00,80.41,80.7,80.4,80.7,50309.0,75.9633,76.2373,75.9538,76.2373,50309.0
2024-05-30 12:20:00,80.7,80.94,80.66,80.9,67577.0,76.2373,76.464,76.1995,76.4262,67577.0
2024-05-30 12:25:00,80.9,80.99,80.63,80.72,48821.0,76.4262,76.5112,76.1711,76.2562,48821.0
2024-05-30 12:30:00,80.73,81.24,80.71,81.16,113493.0,76.2656,76.7474,76.2467,76.6718,113493.0
2024-05-30 12:35:00,81.16,81.2,80.99,81.14,69752.0,76.6718,76.7096,76.5112,76.6529,69752.0
2024-05-30 12:40:00,81.11,81.16,80.97,81.11,66688.0,76.6246,76.6718,76.4923,76.6246,66688.0
2024-05-30 12:45:00,81.14,81.18,81.02,81.11,93870.0,76.6529,76.6907,76.5396,76.6246,93870.0
2024-05-30 12:50:00,81.13,81.13,80.92,81.03,58582.0,76.6435,76.6435,76.4451,76.549,58582.0
2024-05-30 12:55:00,81.03,81.07,80.84,80.87,54041.0,76.549,76.5868,76.3695,76.3979,54041.0
2024-05-30 13:00:00,80.88,80.98,80.81,80.83,49052.0,76.4073,76.5018,76.3412,76.3601,49052.0
2024-05-30 13:05:00,80.84,80.99,80.8,80.82,48881.0,76.3695,76.5112,76.3317,76.3506,48881.0
2024-05-30 13:10:00,80.81,80.97,80.73,80.88,46360.0,76.3412,76.4923,76.2656,76.4073,46360.0
2024-05-30 13:15:00,80.88,80.9,80.71,80.74,161031.0,76.4073,76.4262,76.2467,76.275,161031.0
2024-05-30 13:20:00,80.76,80.9,80.73,80.88,23811.0,76.2939,76.4262,76.2656,76.4073,23811.0
2024-05-30 13:25:00,80.87,81.08,80.87,80.96,84834.0,76.3979,76.5962,76.3979,76.4829,84834.0
2024-05-30 13:30:00,80.97,81.03,80.91,80.96,33147.0,76.4923,76.549,76.4356,76.4829,33147.0
2024-05-30 13:35:00,80.94,81.04,80.76,80.8,57048.0,76.464,76.5585,76.2939,76.3317,57048.0
2024-05-30 13:40:00,80.84,81.0,80.81,80.98,48370.0,76.3695,76.5207,76.3412,76.5018,48370.0
2024-05-30 13:45:00,81.0,81.08,80.92,80.99,32550.0,76.5207,76.5962,76.4451,76.5112,32550.0
2024-05-30 13:50:00,81.0,81.14,80.96,81.13,48599.0,76.5207,76.6529,76.4829,76.6435,48599.0
2024-05-30 13:55:00,81.14,81.17,80.97,81.02,39379.0,76.6529,76.6813,76.4923,76.5396,39379.0
2024-05-30 14:00:00,81.01,81.17,80.92,80.93,75386.0,76.5301,76.6813,76.4451,76.4545,75386.0
2024-05-30 14:05:00,80.93,81.05,80.87,81.01,77830.0,76.4545,76.5679,76.3979,76.5301,77830.0
2024-05-30 14:10:00,80.99,81.14,80.98,81.0,50260.0,76.5112,76.6529,76.5018,76.5207,50260.0
2024-05-30 14:15:00,81.0,81.06,80.89,81.02,36099.0,76.5207,76.5774,76.4168,76.5396,36099.0
2024-05-30 14:20:00,81.01,81.07,80.92,81.05,33704.0,76.5301,76.5868,76.4451,76.5679,33704.0
2024-05-30 14:25:00,81.04,81.17,81.04,81.14,69962.0,76.5585,76.6813,76.5585,76.6529,69962.0
2024-05-30 14:30:00,81.14,81.23,81.1,81.14,175488.0,76.6529,76.7379,76.6151,76.6529,175488.0
2024-05-30 14:35:00,81.16,81.16,80.96,81.09,61737.0,76.6718,76.6718,76.4829,76.6057,61737.0
2024-05-30 14:40:00,81.08,81.12,81.0,81.08,46646.0,76.5962,76.634,76.5207,76.5962,46646.0
2024-05-30 14:45:00,81.1,81.16,81.04,81.13,58450.0,76.6151,76.6718,76.5585,76.6435,58450.0
2024-05-30 14:50:00,81.14,81.19,81.0,81.09,64790.0,76.6529,76.7002,76.5207,76.6057,64790.0
2024-05-30 14:55:00,81.09,81.11,81.0,81.08,55486.0,76.6057,76.6246,76.5207,76.5962,55486.0
2024-05-30 15:00:00,81.1,81.32,81.08,81.22,127681.0,76.6151,76.823,76.5962,76.7285,127681.0
2024-05-30 15:05:00,81.21,81.27,81.12,81.14,51076.0,76.7191,76.7757,76.634,76.6529,51076.0
2024-05-30 15:10:00,81.13,81.48,81.06,81.34,62385.0,76.6435,76.9741,76.5774,76.8419,62385.0
2024-05-30 15:15:00,81.36,81.45,81.32,81.43,113073.0,76.8608,76.9458,76.823,76.9269,113073.0
2024-05-30 15:20:00,81.46,81.51,81.34,81.35,65532.0,76.9552,77.0025,76.8419,76.8513,65532.0
2024-05-30 15:25:00,81.34,81.57,81.34,81.49,70585.0,76.8419,77.0591,76.8419,76.9836,70585.0
2024-05-30 15:30:00,81.48,81.5,81.3,81.38,104204.0,76.9741,76.993,76.8041,76.8797,104204.0
2024-05-30 15:35:00,81.39,81.83,81.37,81.6,167129.0,76.8891,77.3048,76.8702,77.0875,167129.0
2024-05-30 15:40:00,81.61,81.63,81.41,81.49,120885.0,77.0969,77.1158,76.908,76.9836,120885.0
2024-05-30 15:45:00,81.5,81.52,81.36,81.41,186334.0,76.993,77.0119,76.8608,76.908,186334.0
2024-05-30 15:50:00,81.4,81.5,81.21,81.22,271730.0,76.8985,76.993,76.7191,76.7285,271730.0
2024-05-30 15:55:00,81.23,81.57,81.2,81.55,598823.0,76.7379,77.0591,76.7096,77.0403,598823.0
2024-05-31 09:30:00,81.2,81.56,80.81,81.0,282597.0,76.7096,77.0497,76.3412,76.5207,282597.0
2024-05-31 09:35:00,80.96,81.92,80.83,81.7,251561.0,76.4829,77.3898,76.3601,77.182,251561.0
2024-05-31 09:40:00,81.7,81.71,81.11,81.2,100011.0,77.182,77.1914,76.6246,76.7096,100011.0
2024-05-31 09:45:00,81.2,81.21,80.68,80.81,121899.0,76.7096,76.7191,76.2184,76.3412,121899.0
2024-05-31 09:50:00,80.81,81.06,80.63,80.67,178921.0,76.3412,76.5774,76.1711,76.2089,178921.0
2024-05-31 09:55:00,80.74,80.83,79.76,79.88,159093.0,76.275,76.3601,75.3492,75.4626,159093.0
2024-05-31 10:00:00,79.88,80.0,79.4,79.43,127809.0,75.4626,75.576,75.0091,75.0375,127809.0
2024-05-31 10:05:00,79.45,79.61,79.3,79.32,90823.0,75.0564,75.2075,74.9147,74.9336,90823.0
2024-05-31 10:10:00,79.34,79.42,79.0,79.06,92102.0,74.9525,75.028,74.6313,74.688,92102.0
2024-05-31 10:15:00,79.06,79.8,79.06,79.6,79248.0,74.688,75.387,74.688,75.1981,79248.0
2024-05-31 10:20:00,79.62,80.01,79.61,79.92,55437.0,75.217,75.5854,75.2075,75.5004,55437.0
2024-05-31 10:25:00,79.9,80.0,79.59,79.65,69043.0,75.4815,75.576,75.1886,75.2453,69043.0
2024-05-31 10:30:00,79.68,79.92,79.6,79.88,33636.0,75.2737,75.5004,75.1981,75.4626,33636.0
2024-05-31 10:35:00,79.88,80.01,79.83,79.95,102773.0,75.4626,75.5854,75.4154,75.5287,102773.0
2024-05-31 10:40:00,79.94,80.07,79.79,80.05,90954.0,75.5193,75.6421,75.3776,75.6232,90954.0
2024-05-31 10:45:00,80.05,80.1,79.89,79.95,78848.0,75.6232,75.6704,75.4721,75.5287,78848.0
2024-05-31 10:50:00,79.94,80.01,79.79,80.0,61854.0,75.5193,75.5854,75.3776,75.576,61854.0
2024-05-31 10:55:00,80.0,80.01,79.9,79.92,78931.0,75.576,75.5854,75.4815,75.5004,78931.0
2024-05-31 11:00:00,79.9,80.05,79.86,80.05,68506.0,75.4815,75.6232,75.4437,75.6232,68506.0
2024-05-31 11:05:00,80.05,80.06,80.04,80.05,64964.0,75.6232,75.6327,75.6138,75.6232,64964.0
2024-05-31 11:10:00,80.05,80.12,80.04,80.1,94178.0,75.6232,75.6893,75.6138,75.6704,94178.0
2024-05-31 11:15:00,80.1,80.1,79.94,80.0,63450.0,75.6704,75.6704,75.5193,75.576,63450.0
2024-05-31 11:20:00,80.0,80.0,79.85,79.99,26659.0,75.576,75.576,75.4343,75.5665,26659.0
2024-05-31 11:25:00,80.0,80.2,79.96,80.2,52823.0,75.576,75.7649,75.5382,75.7649,52823.0
2024-05-31 11:30:00,80.2,80.48,80.08,80.39,62203.0,75.7649,76.0294,75.6515,75.9444,62203.0
2024-05-31 11:35:00,80.4,80.43,80.26,80.3,38737.0,75.9538,75.9822,75.8216,75.8594,38737.0
2024-05-31 11:40:00,80.3,80.87,80.27,80.65,41259.0,75.8594,76.3979,75.831,76.19,41259.0
2024-05-31 11:45:00,80.65,80.94,80.64,80.77,50683.0,76.19,76.464,76.1806,76.3034,50683.0
2024-05-31 11:50:00,80.76,80.88,80.71,80.81,68998.0,76.2939,76.4073,76.2467,76.3412,68998.0
2024-05-31 11:55:00,80.83,80.91,80.77,80.89,55913.0,76.3601,76.4356,76.3034,76.4168,55913.0
2024-05-31 12:00:00,80.9,80.98,80.77,80.98,19459.0,76.4262,76.5018,76.3034,76.5018,19459.0
2024-05-31 12:05:00,80.99,81.23,80.95,81.13,23838.0,76.5112,76.7379,76.4734,76.6435,23838.0
2024-05-31 12:10:00,81.13,81.43,81.11,81.42,38868.0,76.6435,76.9269,76.6246,76.9174,38868.0
2024-05-31 12:15:00,81.44,81.81,81.39,81.69,103881.0,76.9363,77.2859,76.8891,77.1725,103881.0
2024-05-31 12:20:00,81.67,81.98,81.61,81.91,65314.0,77.1536,77.4465,77.0969,77.3803,65314.0
2024-05-31 12:25:00,81.9,81.93,81.63,81.64,51850.0,77.3709,77.3992,77.1158,77.1253,51850.0
2024-05-31 12:30:00,81.63,81.63,81.46,81.59,28779.0,77.1158,77.1158,76.9552,77.078,28779.0
2024-05-31 12:35:00,81.57,81.78,81.55,81.64,24869.0,77.0591,77.2575,77.0403,77.1253,24869.0
2024-05-31 12:40:00,81.64,81.83,81.62,81.8,32748.0,77.1253,77.3048,77.1064,77.2764,32748.0
2024-05-31 12:45:00,81.79,81.9,81.78,81.87,35623.0,77.267,77.3709,77.2575,77.3426,35623.0
2024-05-31 12:50:00,81.86,82.09,81.79,81.96,51137.0,77.3331,77.5504,77.267,77.4276,51137.0
2024-05-31 12:55:00,81.98,82.08,81.9,81.95,23955.0,77.4465,77.5409,77.3709,77.4181,23955.0
2024-05-31 13:00:00,81.98,82.05,81.86,81.87,21018.0,77.4465,77.5126,77.3331,77.3426,21018.0
2024-05-31 13:05:00,81.87,82.08,81.8,82.02,52018.0,77.3426,77.5409,77.2764,77.4843,52018.0
2024-05-31 13:10:00,82.03,82.16,81.98,82.16,32857.0,77.4937,77.6165,77.4465,77.6165,32857.0
2024-05-31 13:15:00,82.16,82.22,82.05,82.14,42593.0,77.6165,77.6732,77.5126,77.5976,42593.0
2024-05-31 13:20:00,82.16,82.27,82.09,82.27,21764.0,77.6165,77.7204,77.5504,77.7204,21764.0
2024-05-31 13:25:00,82.28,82.42,82.27,82.36,41039.0,77.7299,77.8621,77.7204,77.8055,41039.0
2024-05-31 13:30:00,82.38,82.62,82.38,82.6,27192.0,77.8244,78.0511,77.8244,78.0322,27192.0
2024-05-31 13:35:00,82.6,82.65,82.5,82.65,29641.0,78.0322,78.0794,77.9377,78.0794,29641.0
2024-05-31 13:40:00,82.67,82.9,82.66,82.87,28064.0,78.0983,78.3156,78.0889,78.2873,28064.0
2024-05-31 13:45:00,82.86,82.96,82.74,82.77,35025.0,78.2778,78.3723,78.1644,78.1928,35025.0
2024-05-31 13:50:00,82.76,82.97,82.76,82.94,32646.0,78.1833,78.3817,78.1833,78.3534,32646.0
2024-05-31 13:55:00,82.94,83.22,82.93,83.11,38411.0,78.3534,78.6179,78.3439,78.514,38411.0
2024-05-31 14:00:00,83.12,83.16,83.0,83.11,27659.0,78.5234,78.5612,78.4101,78.514,27659.0
2024-05-31 14:05:00,83.09,83.29,83.03,83.29,28960.0,78.4951,78.684,78.4384,78.684,28960.0
2024-05-31 14:10:00,83.29,83.35,83.27,83.32,39441.0,78.684,78.7407,78.6651,78.7124,39441.0
2024-05-31 14:15:00,83.35,83.47,83.31,83.45,41840.0,78.7407,78.8541,78.7029,78.8352,41840.0
2024-05-31 14:20:00,83.46,83.48,83.19,83.4,46469.0,78.8446,78.8635,78.5896,78.7879,46469.0
2024-05-31 14:25:00,83.38,83.44,83.22,83.23,32932.0,78.7691,78.8257,78.6179,78.6273,32932.0
2024-05-31 14:30:00,83.24,83.38,83.22,83.26,30748.0,78.6368,78.7691,78.6179,78.6557,30748.0
2024-05-31 14:35:00,83.26,83.35,83.14,83.35,29705.0,78.6557,78.7407,78.5423,78.7407,29705.0
2024-05-31 14:40:00,83.35,83.5,83.35,83.48,23998.0,78.7407,78.8824,78.7407,78.8635,23998.0
2024-05-31 14:45:00,83.47,83.52,83.32,83.34,35154.0,78.8541,78.9013,78.7124,78.7313,35154.0
2024-05-31 14:50:00,83.34,83.46,83.27,83.31,47078.0,78.7313,78.8446,78.6651,78.7029,47078.0
2024-05-31 14:55:00,83.34,83.59,83.33,83.54,37153.0,78.7313,78.9674,78.7218,78.9202,37153.0
2024-05-31 15:00:00,83.53,83.69,83.51,83.68,34466.0,78.9108,79.0619,78.8919,79.0525,34466.0
2024-05-31 15:05:00,83.68,83.87,83.67,83.84,53010.0,79.0525,79.232,79.043,79.2036,53010.0
2024-05-31 15:10:00,83.85,83.95,83.77,83.92,43394.0,79.2131,79.3075,79.1375,79.2792,43394.0
2024-05-31 15:15:00,83.91,83.96,83.83,83.9,72816.0,79.2697,79.317,79.1942,79.2603,72816.0
2024-05-31 15:20:00,83.9,83.91,83.63,83.66,59672.0,79.2603,79.2697,79.0052,79.0336,59672.0
2024-05-31 15:25:00,83.66,83.84,83.59,83.61,55661.0,79.0336,79.2036,78.9674,78.9863,55661.0
2024-05-31 15:30:00,83.61,83.75,83.52,83.73,69084.0,78.9863,79.1186,78.9013,79.0997,69084.0
2024-05-31 15:35:00,83.73,83.85,83.64,83.74,101674.0,79.0997,79.2131,79.0147,79.1091,101674.0
2024-05-31 15:40:00,83.75,84.15,83.75,84.03,91877.0,79.1186,79.4965,79.1186,79.3831,91877.0
2024-05-31 15:45:00,84.03,84.43,84.0,84.41,109792.0,79.3831,79.761,79.3548,79.7421,109792.0
2024-05-31 15:50:00,84.44,84.44,83.94,84.1,191608.0,79.7704,79.7704,79.2981,79.4492,191608.0
2024-05-31 15:55:00,84.1,84.83,84.1,84.83,540412.0,79.4492,80.1389,79.4492,80.1389,540412.0
2024-06-03 09:30:00,85.71,87.05,85.13,86.74,637780.0,80.9702,82.2361,80.4223,81.9432,637780.0
2024-06-03 09:35:00,86.75,87.38,86.3,86.51,258089.0,81.9527,82.5479,81.5276,81.726,258089.0
2024-06-03 09:40:00,86.4,86.58,85.54,86.21,140608.0,81.622,81.7921,80.8096,81.4426,140608.0
2024-06-03 09:45:00,86.26,86.71,85.8,86.55,98595.0,81.4898,81.9149,81.0552,81.7638,98595.0
2024-06-03 09:50:00,86.65,87.43,86.07,87.23,617043.0,81.8582,82.5951,81.3103,82.4061,617043.0
2024-06-03 09:55:00,87.28,87.72,86.77,86.98,169949.0,82.4534,82.869,81.9716,82.17,169949.0
2024-06-03 10:00:00,86.94,87.16,86.34,86.67,107522.0,82.1322,82.34,81.5654,81.8771,107522.0
2024-06-03 10:05:00,86.67,86.9,85.88,85.88,54266.0,81.8771,82.0944,81.1308,81.1308,54266.0
2024-06-03 10:10:00,85.81,85.93,85.09,85.25,115587.0,81.0647,81.178,80.3845,80.5356,115587.0
2024-06-03 10:15:00,85.32,85.63,85.13,85.46,37839.0,80.6018,80.8946,80.4223,80.734,37839.0
2024-06-03 10:20:00,85.46,85.53,85.21,85.48,37247.0,80.734,80.8002,80.4979,80.7529,37247.0
2024-06-03 10:25:00,85.45,85.83,85.44,85.69,30495.0,80.7246,81.0836,80.7151,80.9513,30495.0
2024-06-03 10:30:00,85.65,86.05,85.21,85.37,169256.0,80.9135,81.2914,80.4979,80.649,169256.0
2024-06-03 10:35:00,85.4,85.76,85.32,85.46,99269.0,80.6773,81.0174,80.6018,80.734,99269.0
2024-06-03 10:40:00,85.46,86.08,85.34,85.42,42410.0,80.734,81.3197,80.6207,80.6962,42410.0
2024-06-03 10:45:00,85.42,86.17,85.42,86.15,47964.0,80.6962,81.4048,80.6962,81.3859,47964.0
2024-06-03 10:50:00,86.14,86.35,85.76,86.33,65978.0,81.3764,81.5748,81.0174,81.5559,65978.0
2024-06-03 10:55:00,86.3,86.5,86.12,86.44,49292.0,81.5276,81.7165,81.3575,81.6598,49292.0
2024-06-03 11:00:00,86.41,86.49,86.16,86.22,82486.0,81.6315,81.7071,81.3953,81.452,82486.0
2024-06-03 11:05:00,86.17,86.26,85.9,86.21,45500.0,81.4048,81.4898,81.1497,81.4426,45500.0
2024-06-03 11:10:00,86.26,86.69,86.19,86.47,59880.0,81.4898,81.896,81.4237,81.6882,59880.0
2024-06-03 11:15:00,86.44,86.44,85.78,86.04,78045.0,81.6598,81.6598,81.0363,81.282,78045.0
2024-06-03 11:20:00,86.01,86.16,85.77,85.83,32169.0,81.2536,81.3953,81.0269,81.0836,32169.0
2024-06-03 11:25:00,85.89,86.14,85.77,85.94,229312.0,81.1402,81.3764,81.0269,81.1875,229312.0
2024-06-03 11:30:00,85.96,86.1,85.55,85.84,51800.0,81.2064,81.3386,80.8191,81.093,51800.0
2024-06-03 11:35:00,85.9,86.02,85.79,85.92,50301.0,81.1497,81.2631,81.0458,81.1686,50301.0
2024-06-03 11:40:00,85.92,85.93,85.45,85.55,31684.0,81.1686,81.178,80.7246,80.8191,31684.0
2024-06-03 11:45:00,85.55,86.06,85.51,85.95,67824.0,80.8191,81.3008,80.7813,81.1969,67824.0
2024-06-03 11:50:00,85.93,86.33,85.73,86.27,35551.0,81.178,81.5559,80.9891,81.4992,35551.0
2024-06-03 11:55:00,86.23,86.35,86.07,86.17,33427.0,81.4614,81.5748,81.3103,81.4048,33427.0
2024-06-03 12:00:00,86.15,86.28,85.96,86.28,28881.0,81.3859,81.5087,81.2064,81.5087,28881.0
2024-06-03 12:05:00,86.26,86.27,86.06,86.1,31244.0,81.4898,81.4992,81.3008,81.3386,31244.0
2024-06-03 12:10:00,86.07,86.25,85.82,85.93,27925.0,81.3103,81.4803,81.0741,81.178,27925.0
2024-06-03 12:15:00,85.93,86.07,85.87,85.9,58966.0,81.178,81.3103,81.1214,81.1497,58966.0
2024-06-03 12:20:00,85.88,85.9,85.57,85.72,33293.0,81.1308,81.1497,80.8379,80.9797,33293.0
2024-06-03 12:25:00,85.71,85.75,85.64,85.73,28176.0,80.9702,81.008,80.9041,80.9891,28176.0
2024-06-03 12:30:00,85.71,85.77,85.58,85.66,61294.0,80.9702,81.0269,80.8474,80.923,61294.0
2024-06-03 12:35:00,85.64,85.64,85.37,85.45,35788.0,80.9041,80.9041,80.649,80.7246,35788.0
2024-06-03 12:40:00,85.48,85.51,85.32,85.4,34687.0,80.7529,80.7813,80.6018,80.6773,34687.0
2024-06-03 12:45:00,85.38,85.48,85.31,85.39,23626.0,80.6585,80.7529,80.5923,80.6679,23626.0
2024-06-03 12:50:00,85.39,85.99,85.35,85.77,181569.0,80.6679,81.2347,80.6301,81.0269,181569.0
2024-06-03 12:55:00,85.86,85.88,85.68,85.8,35062.0,81.1119,81.1308,80.9419,81.0552,35062.0
2024-06-03 13:00:00,85.8,85.8,85.57,85.66,18377.0,81.0552,81.0552,80.8379,80.923,18377.0
2024-06-03 13:05:00,85.66,85.68,85.53,85.56,20530.0,80.923,80.9419,80.8002,80.8285,20530.0
2024-06-03 13:10:00,85.57,85.65,85.38,85.59,120277.0,80.8379,80.9135,80.6585,80.8568,120277.0
2024-06-03 13:15:00,85.58,85.73,85.54,85.59,95705.0,80.8474,80.9891,80.8096,80.8568,95705.0
2024-06-03 13:20:00,85.63,85.82,85.63,85.72,16569.0,80.8946,81.0741,80.8946,80.9797,16569.0
2024-06-03 13:25:00,85.68,85.94,85.61,85.94,106910.0,80.9419,81.1875,80.8757,81.1875,106910.0
2024-06-03 13:30:00,85.91,85.92,85.63,85.63,23974.0,81.1591,81.1686,80.8946,80.8946,23974.0
2024-06-03 13:35:00,85.62,85.95,85.61,85.92,31964.0,80.8852,81.1969,80.8757,81.1686,31964.0
2024-06-03 13:40:00,85.92,85.98,85.65,85.71,63279.0,81.1686,81.2253,80.9135,80.9702,63279.0
2024-06-03 13:45:00,85.72,85.78,85.55,85.69,143286.0,80.9797,81.0363,80.8191,80.9513,143286.0
2024-06-03 13:50:00,85.69,86.0,85.69,85.91,27187.0,80.9513,81.2442,80.9513,81.1591,27187.0
2024-06-03 13:55:00,85.93,86.0,85.87,85.95,61008.0,81.178,81.2442,81.1214,81.1969,61008.0
2024-06-03 14:00:00,85.97,86.05,85.88,85.88,74542.0,81.2158,81.2914,81.1308,81.1308,74542.0
2024-06-03 14:05:00,85.91,86.31,85.91,86.31,33932.0,81.1591,81.537,81.1591,81.537,33932.0
2024-06-03 14:10:00,86.31,86.5,86.29,86.41,48447.0,81.537,81.7165,81.5181,81.6315,48447.0
2024-06-03 14:15:00,86.41,86.61,86.37,86.61,54844.0,81.6315,81.8204,81.5937,81.8204,54844.0
2024-06-03 14:20:00,86.62,86.63,86.51,86.62,33591.0,81.8299,81.8393,81.726,81.8299,33591.0
2024-06-03 14:25:00,86.64,86.77,86.59,86.71,32671.0,81.8488,81.9716,81.8015,81.9149,32671.0
2024-06-03 14:30:00,86.72,86.89,86.61,86.77,63145.0,81.9244,82.0849,81.8204,81.9716,63145.0
2024-06-03 14:35:00,86.75,86.91,86.7,86.72,66650.0,81.9527,82.1038,81.9055,81.9244,66650.0
2024-06-03 14:40:00,86.71,86.85,86.65,86.84,50539.0,81.9149,82.0472,81.8582,82.0377,50539.0
2024-06-03 14:45:00,86.85,86.96,86.81,86.9,46496.0,82.0472,82.1511,82.0094,82.0944,46496.0
2024-06-03 14:50:00,86.9,87.0,86.82,86.86,43113.0,82.0944,82.1889,82.0188,82.0566,43113.0
2024-06-03 14:55:00,86.87,86.94,86.81,86.94,40287.0,82.0661,82.1322,82.0094,82.1322,40287.0
2024-06-03 15:00:00,86.94,87.0,86.82,86.95,69140.0,82.1322,82.1889,82.0188,82.1416,69140.0
2024-06-03 15:05:00,86.95,86.99,86.74,86.76,92030.0,82.1416,82.1794,81.9432,81.9621,92030.0
2024-06-03 15:10:00,86.77,87.06,86.76,87.02,64257.0,81.9716,82.2455,81.9621,82.2078,64257.0
2024-06-03 15:15:00,87.01,87.13,86.98,87.11,53788.0,82.1983,82.3117,82.17,82.2928,53788.0
2024-06-03 15:20:00,87.11,87.13,87.0,87.13,51820.0,82.2928,82.3117,82.1889,82.3117,51820.0
2024-06-03 15:25:00,87.13,87.24,86.95,87.17,88012.0,82.3117,82.4156,82.1416,82.3495,88012.0
2024-06-03 15:30:00,87.15,87.33,87.05,87.33,98918.0,82.3306,82.5006,82.2361,82.5006,98918.0
2024-06-03 15:35:00,87.32,87.4,87.23,87.38,139307.0,82.4912,82.5667,82.4061,82.5479,139307.0
2024-06-03 15:40:00,87.39,87.53,87.28,87.51,123638.0,82.5573,82.6896,82.4534,82.6707,123638.0
2024-06-03 15:45:00,87.51,87.65,87.13,87.13,234213.0,82.6707,82.8029,82.3117,82.3117,234213.0
2024-06-03 15:50:00,87.12,87.12,86.78,86.88,183633.0,82.3022,82.3022,81.981,82.0755,183633.0
2024-06-03 15:55:00,86.89,87.08,86.83,86.92,439099.0,82.0849,82.2644,82.0283,82.1133,439099.0
2024-06-04 09:30:00,86.94,87.2,86.33,86.81,116974.0,82.1322,82.3778,81.5559,82.0094,116974.0
2024-06-04 09:35:00,86.83,86.95,86.46,86.52,59955.0,82.0283,82.1416,81.6787,81.7354,59955.0
2024-06-04 09:40:00,86.45,86.73,86.09,86.72,48993.0,81.6693,81.9338,81.3292,81.9244,48993.0
2024-06-04 09:45:00,86.68,86.68,86.29,86.39,30046.0,81.8866,81.8866,81.5181,81.6126,30046.0
2024-06-04 09:50:00,86.44,86.88,86.42,86.88,33279.0,81.6598,82.0755,81.6409,82.0755,33279.0
2024-06-04 09:55:00,86.87,87.22,86.8,87.22,38938.0,82.0661,82.3967,81.9999,82.3967,38938.0
2024-06-04 10:00:00,87.2,87.49,87.2,87.42,52635.0,82.3778,82.6518,82.3778,82.5856,52635.0
2024-06-04 10:05:00,87.42,87.45,87.18,87.34,73823.0,82.5856,82.614,82.3589,82.5101,73823.0
2024-06-04 10:10:00,87.31,87.5,87.3,87.45,44390.0,82.4817,82.6612,82.4723,82.614,44390.0
2024-06-04 10:15:00,87.45,87.79,87.44,87.52,43048.0,82.614,82.9352,82.6045,82.6801,43048.0
2024-06-04 10:20:00,87.52,87.65,87.47,87.52,37020.0,82.6801,82.8029,82.6329,82.6801,37020.0
2024-06-04 10:25:00,87.55,87.73,87.52,87.62,31389.0,82.7085,82.8785,82.6801,82.7746,31389.0
2024-06-04 10:30:00,87.64,87.92,87.55,87.86,42923.0,82.7935,83.058,82.7085,83.0013,42923.0
2024-06-04 10:35:00,87.86,87.93,87.72,87.92,36251.0,83.0013,83.0674,82.869,83.058,36251.0
2024-06-04 10:40:00,87.94,87.97,87.82,87.92,34491.0,83.0769,83.1052,82.9635,83.058,34491.0
2024-06-04 10:45:00,87.94,87.96,87.69,87.95,33914.0,83.0769,83.0958,82.8407,83.0863,33914.0
2024-06-04 10:50:00,87.93,87.96,87.82,87.95,29568.0,83.0674,83.0958,82.9635,83.0863,29568.0
2024-06-04 10:55:00,87.93,87.93,87.62,87.65,29410.0,83.0674,83.0674,82.7746,82.8029,29410.0
2024-06-04 11:00:00,87.69,87.84,87.55,87.81,47737.0,82.8407,82.9824,82.7085,82.9541,47737.0
2024-06-04 11:05:00,87.81,87.97,87.7,87.7,68146.0,82.9541,83.1052,82.8502,82.8502,68146.0
2024-06-04 11:10:00,87.79,87.8,87.5,87.65,41342.0,82.9352,82.9446,82.6612,82.8029,41342.0
2024-06-04 11:15:00,87.65,87.85,87.58,87.83,53840.0,82.8029,82.9919,82.7368,82.973,53840.0
2024-06-04 11:20:00,87.82,87.83,87.6,87.69,20094.0,82.9635,82.973,82.7557,82.8407,20094.0
2024-06-04 11:25:00,87.67,87.71,87.42,87.42,37845.0,82.8218,82.8596,82.5856,82.5856,37845.0
2024-06-04 11:30:00,87.4,87.4,87.21,87.26,27659.0,82.5667,82.5667,82.3873,82.4345,27659.0
2024-06-04 11:35:00,87.24,87.24,87.1,87.13,27230.0,82.4156,82.4156,82.2833,82.3117,27230.0
2024-06-04 11:40:00,87.13,87.2,87.08,87.16,30318.0,82.3117,82.3778,82.2644,82.34,30318.0
2024-06-04 11:45:00,87.14,87.18,86.81,86.84,32509.0,82.3211,82.3589,82.0094,82.0377,32509.0
2024-06-04 11:50:00,86.85,87.01,86.73,86.86,37077.0,82.0472,82.1983,81.9338,82.0566,37077.0
2024-06-04 11:55:00,86.88,86.98,86.86,86.86,14721.0,82.0755,82.17,82.0566,82.0566,14721.0
2024-06-04 12:00:00,86.87,86.87,86.64,86.64,26075.0,82.0661,82.0661,81.8488,81.8488,26075.0
2024-06-04 12:05:00,86.65,86.74,86.59,86.62,27042.0,81.8582,81.9432,81.8015,81.8299,27042.0
2024-06-04 12:10:00,86.62,86.63,86.43,86.45,26091.0,81.8299,81.8393,81.6504,81.6693,26091.0
2024-06-04 12:15:00,86.45,86.59,86.44,86.56,23662.0,81.6693,81.8015,81.6598,81.7732,23662.0
2024-06-04 12:20:00,86.56,86.61,86.47,86.6,16321.0,81.7732,81.8204,81.6882,81.811,16321.0
2024-06-04 12:25:00,86.6,86.78,86.6,86.73,22994.0,81.811,81.981,81.811,81.9338,22994.0
2024-06-04 12:30:00,86.72,86.93,86.7,86.92,17645.0,81.9244,82.1227,81.9055,82.1133,17645.0
2024-06-04 12:35:00,86.92,86.93,86.71,86.9,29826.0,82.1133,82.1227,81.9149,82.0944,29826.0
2024-06-04 12:40:00,86.91,87.39,86.89,87.39,24704.0,82.1038,82.5573,82.0849,82.5573,24704.0
2024-06-04 12:45:00,87.39,87.57,87.31,87.55,23641.0,82.5573,82.7273,82.4817,82.7085,23641.0
2024-06-04 12:50:00,87.51,87.63,87.42,87.63,20854.0,82.6707,82.784,82.5856,82.784,20854.0
2024-06-04 12:55:00,87.63,87.66,87.51,87.57,27963.0,82.784,82.8124,82.6707,82.7273,27963.0
2024-06-04 13:00:00,87.58,87.65,87.56,87.6,19544.0,82.7368,82.8029,82.7179,82.7557,19544.0
2024-06-04 13:05:00,87.59,87.62,87.47,87.57,24551.0,82.7462,82.7746,82.6329,82.7273,24551.0
2024-06-04 13:10:00,87.6,87.64,87.55,87.58,19772.0,82.7557,82.7935,82.7085,82.7368,19772.0
2024-06-04 13:15:00,87.58,87.65,87.51,87.54,20507.0,82.7368,82.8029,82.6707,82.699,20507.0
2024-06-04 13:20:00,87.54,87.62,87.48,87.62,24473.0,82.699,82.7746,82.6423,82.7746,24473.0
2024-06-04 13:25:00,87.61,87.7,87.53,87.64,27477.0,82.7651,82.8502,82.6896,82.7935,27477.0
2024-06-04 13:30:00,87.65,87.65,87.51,87.59,36586.0,82.8029,82.8029,82.6707,82.7462,36586.0
2024-06-04 13:35:00,87.59,87.59,87.48,87.55,23674.0,82.7462,82.7462,82.6423,82.7085,23674.0
2024-06-04 13:40:00,87.56,87.59,87.52,87.57,21908.0,82.7179,82.7462,82.6801,82.7273,21908.0
2024-06-04 13:45:00,87.58,87.69,87.41,87.45,33742.0,82.7368,82.8407,82.5762,82.614,33742.0
2024-06-04 13:50:00,87.46,87.62,87.44,87.61,25970.0,82.6234,82.7746,82.6045,82.7651,25970.0
2024-06-04 13:55:00,87.6,87.64,87.53,87.57,24996.0,82.7557,82.7935,82.6896,82.7273,24996.0
2024-06-04 14:00:00,87.59,87.65,87.56,87.62,19722.0,82.7462,82.8029,82.7179,82.7746,19722.0
2024-06-04 14:05:00,87.6,87.69,87.56,87.61,26721.0,82.7557,82.8407,82.7179,82.7651,26721.0
2024-06-04 14:10:00,87.6,87.74,87.59,87.65,16026.0,82.7557,82.8879,82.7462,82.8029,16026.0
2024-06-04 14:15:00,87.66,87.85,87.66,87.8,27982.0,82.8124,82.9919,82.8124,82.9446,27982.0
2024-06-04 14:20:00,87.82,87.96,87.82,87.93,17794.0,82.9635,83.0958,82.9635,83.0674,17794.0
2024-06-04 14:25:00,87.95,88.06,87.9,87.98,44124.0,83.0863,83.1902,83.0391,83.1147,44124.0
2024-06-04 14:30:00,87.99,88.0,87.81,87.86,27469.0,83.1241,83.1336,82.9541,83.0013,27469.0
2024-06-04 14:35:00,87.86,88.03,87.84,87.92,32421.0,83.0013,83.1619,82.9824,83.058,32421.0
2024-06-04 14:40:00,87.93,87.95,87.75,87.89,22970.0,83.0674,83.0863,82.8974,83.0296,22970.0
2024-06-04 14:45:00,87.88,87.97,87.76,87.79,24569.0,83.0202,83.1052,82.9068,82.9352,24569.0
2024-06-04 14:50:00,87.8,87.83,87.59,87.59,15823.0,82.9446,82.973,82.7462,82.7462,15823.0
2024-06-04 14:55:00,87.59,87.64,87.51,87.56,24494.0,82.7462,82.7935,82.6707,82.7179,24494.0
2024-06-04 15:00:00,87.54,87.56,87.3,87.43,26465.0,82.699,82.7179,82.4723,82.5951,26465.0
2024-06-04 15:05:00,87.44,87.53,87.36,87.5,33393.0,82.6045,82.6896,82.529,82.6612,33393.0
2024-06-04 15:10:00,87.5,87.56,87.48,87.5,27653.0,82.6612,82.7179,82.6423,82.6612,27653.0
2024-06-04 15:15:00,87.51,87.61,87.5,87.59,29127.0,82.6707,82.7651,82.6612,82.7462,29127.0
2024-06-04 15:20:00,87.58,87.64,87.58,87.64,21935.0,82.7368,82.7935,82.7368,82.7935,21935.0
2024-06-04 15:25:00,87.64,87.64,87.52,87.52,35019.0,82.7935,82.7935,82.6801,82.6801,35019.0
2024-06-04 15:30:00,87.54,87.6,87.46,87.54,49008.0,82.699,82.7557,82.6234,82.699,49008.0
2024-06-04 15:35:00,87.53,87.63,87.5,87.57,39970.0,82.6896,82.784,82.6612,82.7273,39970.0
2024-06-04 15:40:00,87.56,87.8,87.56,87.75,54772.0,82.7179,82.9446,82.7179,82.8974,54772.0
2024-06-04 15:45:00,87.76,87.88,87.61,87.81,66979.0,82.9068,83.0202,82.7651,82.9541,66979.0
2024-06-04 15:50:00,87.82,87.93,87.69,87.74,132378.0,82.9635,83.0674,82.8407,82.8879,132378.0
2024-06-04 15:55:00,87.73,87.89,87.6,87.86,245933.0,82.8785,83.0296,82.7557,83.0013,245933.0
2024-06-05 09:30:00,88.0,88.0,87.16,87.16,60929.0,83.1336,83.1336,82.34,82.34,60929.0
2024-06-05 09:35:00,87.24,87.66,86.94,87.31,70318.0,82.4156,82.8124,82.1322,82.4817,70318.0
2024-06-05 09:40:00,87.29,87.58,87.15,87.16,38469.0,82.4628,82.7368,82.3306,82.34,38469.0
2024-06-05 09:45:00,87.17,87.17,86.92,87.04,43245.0,82.3495,82.3495,82.1133,82.2267,43245.0
2024-06-05 09:50:00,87.03,87.6,86.94,87.36,24217.0,82.2172,82.7557,82.1322,82.529,24217.0
2024-06-05 09:55:00,87.36,87.48,87.23,87.3,34584.0,82.529,82.6423,82.4061,82.4723,34584.0
2024-06-05 10:00:00,87.29,87.3,86.97,87.12,22283.0,82.4628,82.4723,82.1605,82.3022,22283.0
2024-06-05 10:05:00,87.09,87.09,86.63,86.79,28691.0,82.2739,82.2739,81.8393,81.9905,28691.0
2024-06-05 10:10:00,86.77,86.84,86.65,86.67,21145.0,81.9716,82.0377,81.8582,81.8771,21145.0
2024-06-05 10:15:00,86.67,86.73,86.58,86.64,14914.0,81.8771,81.9338,81.7921,81.8488,14914.0
2024-06-05 10:20:00,86.66,86.87,86.6,86.85,37191.0,81.8677,82.0661,81.811,82.0472,37191.0
2024-06-05 10:25:00,86.82,87.02,86.73,86.88,27694.0,82.0188,82.2078,81.9338,82.0755,27694.0
2024-06-05 10:30:00,86.92,87.05,86.9,87.02,25494.0,82.1133,82.2361,82.0944,82.2078,25494.0
2024-06-05 10:35:00,87.05,87.37,87.05,87.34,22410.0,82.2361,82.5384,82.2361,82.5101,22410.0
2024-06-05 10:40:00,87.34,87.41,87.29,87.3,15664.0,82.5101,82.5762,82.4628,82.4723,15664.0
2024-06-05 10:45:00,87.3,87.36,87.11,87.11,19061.0,82.4723,82.529,82.2928,82.2928,19061.0
2024-06-05 10:50:00,87.11,87.34,87.05,87.32,46100.0,82.2928,82.5101,82.2361,82.4912,46100.0
2024-06-05 10:55:00,87.3,87.45,87.18,87.18,39538.0,82.4723,82.614,82.3589,82.3589,39538.0
2024-06-05 11:00:00,87.17,87.19,87.01,87.09,30795.0,82.3495,82.3684,82.1983,82.2739,30795.0
2024-06-05 11:05:00,87.09,87.22,87.02,87.03,18077.0,82.2739,82.3967,82.2078,82.2172,18077.0
2024-06-05 11:10:00,87.01,87.14,87.01,87.14,11788.0,82.1983,82.3211,82.1983,82.3211,11788.0
2024-06-05 11:15:00,87.15,87.16,87.08,87.11,13585.0,82.3306,82.34,82.2644,82.2928,13585.0
2024-06-05 11:20:00,87.12,87.38,87.09,87.36,15728.0,82.3022,82.5479,82.2739,82.529,15728.0
2024-06-05 11:25:00,87.35,87.39,87.29,87.29,21064.0,82.5195,82.5573,82.4628,82.4628,21064.0
2024-06-05 11:30:00,87.27,87.43,87.23,87.43,12247.0,82.4439,82.5951,82.4061,82.5951,12247.0
2024-06-05 11:35:00,87.42,87.47,87.33,87.35,13661.0,82.5856,82.6329,82.5006,82.5195,13661.0
2024-06-05 11:40:00,87.36,87.53,87.34,87.48,9726.0,82.529,82.6896,82.5101,82.6423,9726.0
2024-06-05 11:45:00,87.49,87.56,87.42,87.55,14408.0,82.6518,82.7179,82.5856,82.7085,14408.0
2024-06-05 11:50:00,87.54,87.66,87.51,87.63,11749.0,82.699,82.8124,82.6707,82.784,11749.0
2024-06-05 11:55:00,87.61,87.63,87.5,87.62,15346.0,82.7651,82.784,82.6612,82.7746,15346.0
2024-06-05 12:00:00,87.61,87.68,87.53,87.54,14314.0,82.7651,82.8313,82.6896,82.699,14314.0
2024-06-05 12:05:00,87.54,87.59,87.47,87.56,11082.0,82.699,82.7462,82.6329,82.7179,11082.0
2024-06-05 12:10:00,87.57,87.65,87.57,87.65,10015.0,82.7273,82.8029,82.7273,82.8029,10015.0
2024-06-05 12:15:00,87.64,87.67,87.6,87.62,7787.0,82.7935,82.8218,82.7557,82.7746,7787.0
2024-06-05 12:20:00,87.61,87.61,87.51,87.55,13279.0,82.7651,82.7651,82.6707,82.7085,13279.0
2024-06-05 12:25:00,87.55,87.7,87.54,87.69,14519.0,82.7085,82.8502,82.699,82.8407,14519.0
2024-06-05 12:30:00,87.67,87.86,87.66,87.84,13828.0,82.8218,83.0013,82.8124,82.9824,13828.0
2024-06-05 12:35:00,87.87,87.91,87.71,87.71,23645.0,83.0108,83.0485,82.8596,82.8596,23645.0
2024-06-05 12:40:00,87.7,87.83,87.66,87.82,19744.0,82.8502,82.973,82.8124,82.9635,19744.0
2024-06-05 12:45:00,87.83,87.91,87.82,87.9,6294.0,82.973,83.0485,82.9635,83.0391,6294.0
2024-06-05 12:50:00,87.89,87.92,87.76,87.79,12354.0,83.0296,83.058,82.9068,82.9352,12354.0
2024-06-05 12:55:00,87.77,87.82,87.75,87.78,12755.0,82.9163,82.9635,82.8974,82.9257,12755.0
2024-06-05 13:00:00,87.78,87.87,87.76,87.86,8255.0,82.9257,83.0108,82.9068,83.0013,8255.0
2024-06-05 13:05:00,87.87,87.88,87.77,87.78,8951.0,83.0108,83.0202,82.9163,82.9257,8951.0
2024-06-05 13:10:00,87.78,87.88,87.77,87.83,11740.0,82.9257,83.0202,82.9163,82.973,11740.0
2024-06-05 13:15:00,87.82,87.87,87.71,87.8,14188.0,82.9635,83.0108,82.8596,82.9446,14188.0
2024-06-05 13:20:00,87.78,87.8,87.74,87.8,6812.0,82.9257,82.9446,82.8879,82.9446,6812.0
2024-06-05 13:25:00,87.81,87.88,87.76,87.78,11233.0,82.9541,83.0202,82.9068,82.9257,11233.0
2024-06-05 13:30:00,87.79,87.81,87.65,87.65,7290.0,82.9352,82.9541,82.8029,82.8029,7290.0
2024-06-05 13:35:00,87.64,87.64,87.56,87.61,15389.0,82.7935,82.7935,82.7179,82.7651,15389.0
2024-06-05 13:40:00,87.64,87.69,87.61,87.69,9587.0,82.7935,82.8407,82.7651,82.8407,9587.0
2024-06-05 13:45:00,87.69,87.74,87.65,87.73,13072.0,82.8407,82.8879,82.8029,82.8785,13072.0
2024-06-05 13:50:00,87.72,87.82,87.7,87.8,11897.0,82.869,82.9635,82.8502,82.9446,11897.0
2024-06-05 13:55:00,87.79,87.84,87.78,87.81,9488.0,82.9352,82.9824,82.9257,82.9541,9488.0
2024-06-05 14:00:00,87.8,87.9,87.8,87.9,11858.0,82.9446,83.0391,82.9446,83.0391,11858.0
2024-06-05 14:05:00,87.9,87.97,87.87,87.89,17274.0,83.0391,83.1052,83.0108,83.0296,17274.0
2024-06-05 14:10:00,87.89,87.97,87.89,87.95,7181.0,83.0296,83.1052,83.0296,83.0863,7181.0
2024-06-05 14:15:00,87.95,88.09,87.94,88.05,15904.0,83.0863,83.2186,83.0769,83.1808,15904.0
2024-06-05 14:20:00,88.05,88.1,88.03,88.08,8816.0,83.1808,83.228,83.1619,83.2091,8816.0
2024-06-05 14:25:00,88.07,88.22,88.07,88.07,17473.0,83.1997,83.3414,83.1997,83.1997,17473.0
2024-06-05 14:30:00,88.07,88.2,88.07,88.13,12606.0,83.1997,83.3225,83.1997,83.2564,12606.0
2024-06-05 14:35:00,88.11,88.19,88.08,88.12,15691.0,83.2375,83.3131,83.2091,83.2469,15691.0
2024-06-05 14:40:00,88.12,88.26,88.08,88.26,25473.0,83.2469,83.3792,83.2091,83.3792,25473.0
2024-06-05 14:45:00,88.27,88.39,88.27,88.38,15117.0,83.3886,83.502,83.3886,83.4926,15117.0
2024-06-05 14:50:00,88.38,88.42,88.34,88.38,23365.0,83.4926,83.5303,83.4548,83.4926,23365.0
2024-06-05 14:55:00,88.39,88.49,88.37,88.39,17295.0,83.502,83.5965,83.4831,83.502,17295.0
2024-06-05 15:00:00,88.39,88.46,88.39,88.44,18300.0,83.502,83.5681,83.502,83.5492,18300.0
2024-06-05 15:05:00,88.44,88.47,88.42,88.45,15992.0,83.5492,83.5776,83.5303,83.5587,15992.0
2024-06-05 15:10:00,88.45,88.46,88.4,88.42,17533.0,83.5587,83.5681,83.5114,83.5303,17533.0
2024-06-05 15:15:00,88.42,88.53,88.41,88.45,18857.0,83.5303,83.6343,83.5209,83.5587,18857.0
2024-06-05 15:20:00,88.44,88.57,88.42,88.55,16696.0,83.5492,83.672,83.5303,83.6532,16696.0
2024-06-05 15:25:00,88.56,88.56,88.47,88.48,21589.0,83.6626,83.6626,83.5776,83.587,21589.0
2024-06-05 15:30:00,88.48,88.51,88.32,88.34,41410.0,83.587,83.6154,83.4359,83.4548,41410.0
2024-06-05 15:35:00,88.34,88.59,88.31,88.53,40959.0,83.4548,83.6909,83.4264,83.6343,40959.0
2024-06-05 15:40:00,88.52,88.53,88.44,88.48,35198.0,83.6248,83.6343,83.5492,83.587,35198.0
2024-06-05 15:45:00,88.48,88.52,88.35,88.51,40842.0,83.587,83.6248,83.4642,83.6154,40842.0
2024-06-05 15:50:00,88.5,88.76,88.44,88.75,86473.0,83.6059,83.8515,83.5492,83.8421,86473.0
2024-06-05 15:55:00,88.75,88.96,88.66,88.93,246249.0,83.8421,84.0405,83.7571,84.0121,246249.0
2024-06-06 09:30:00,88.42,88.88,88.33,88.68,37388.0,83.5303,83.9649,83.4453,83.776,37388.0
2024-06-06 09:35:00,88.59,88.93,88.48,88.55,16805.0,83.6909,84.0121,83.587,83.6532,16805.0
2024-06-06 09:40:00,88.5,88.69,88.34,88.54,19305.0,83.6059,83.7854,83.4548,83.6437,19305.0
2024-06-06 09:45:00,88.58,88.89,88.55,88.86,15870.0,83.6815,83.9743,83.6532,83.946,15870.0
2024-06-06 09:50:00,88.84,88.95,88.68,88.86,14777.0,83.9271,84.031,83.776,83.946,14777.0
2024-06-06 09:55:00,88.91,88.94,88.66,88.69,10028.0,83.9932,84.0216,83.7571,83.7854,10028.0
2024-06-06 10:00:00,88.65,88.92,88.55,88.79,16166.0,83.7476,84.0027,83.6532,83.8799,16166.0
2024-06-06 10:05:00,88.81,88.85,88.61,88.64,18504.0,83.8988,83.9366,83.7098,83.7382,18504.0
2024-06-06 10:10:00,88.65,88.82,88.6,88.78,18085.0,83.7476,83.9082,83.7004,83.8704,18085.0
2024-06-06 10:15:00,88.78,88.79,88.64,88.67,10527.0,83.8704,83.8799,83.7382,83.7665,10527.0
2024-06-06 10:20:00,88.62,88.65,88.34,88.41,10359.0,83.7193,83.7476,83.4548,83.5209,10359.0
2024-06-06 10:25:00,88.43,88.53,88.33,88.34,12118.0,83.5398,83.6343,83.4453,83.4548,12118.0
2024-06-06 10:30:00,88.32,88.4,88.22,88.34,9608.0,83.4359,83.5114,83.3414,83.4548,9608.0
2024-06-06 10:35:00,88.35,88.47,88.33,88.41,8159.0,83.4642,83.5776,83.4453,83.5209,8159.0
2024-06-06 10:40:00,88.41,88.53,88.33,88.49,7536.0,83.5209,83.6343,83.4453,83.5965,7536.0
2024-06-06 10:45:00,88.48,88.52,88.43,88.45,7470.0,83.587,83.6248,83.5398,83.5587,7470.0
2024-06-06 10:50:00,88.43,88.53,88.42,88.46,11893.0,83.5398,83.6343,83.5303,83.5681,11893.0
2024-06-06 10:55:00,88.45,88.47,88.38,88.39,6984.0,83.5587,83.5776,83.4926,83.502,6984.0
2024-06-06 11:00:00,88.4,88.46,88.26,88.26,9399.0,83.5114,83.5681,83.3792,83.3792,9399.0
2024-06-06 11:05:00,88.29,88.31,88.21,88.27,14147.0,83.4075,83.4264,83.332,83.3886,14147.0
2024-06-06 11:10:00,88.26,88.28,88.21,88.21,13792.0,83.3792,83.3981,83.332,83.332,13792.0
2024-06-06 11:15:00,88.21,88.36,88.21,88.33,16804.0,83.332,83.4737,83.332,83.4453,16804.0
2024-06-06 11:20:00,88.34,88.47,88.33,88.42,14646.0,83.4548,83.5776,83.4453,83.5303,14646.0
2024-06-06 11:25:00,88.41,88.42,88.13,88.19,16967.0,83.5209,83.5303,83.2564,83.3131,16967.0
2024-06-06 11:30:00,88.2,88.28,88.16,88.17,11396.0,83.3225,83.3981,83.2847,83.2942,11396.0
2024-06-06 11:35:00,88.17,88.27,88.11,88.2,16075.0,83.2942,83.3886,83.2375,83.3225,16075.0
2024-06-06 11:40:00,88.2,88.21,87.91,87.95,28450.0,83.3225,83.332,83.0485,83.0863,28450.0
2024-06-06 11:45:00,87.96,88.2,87.93,88.11,19253.0,83.0958,83.3225,83.0674,83.2375,19253.0
2024-06-06 11:50:00,88.12,88.24,88.11,88.23,18983.0,83.2469,83.3603,83.2375,83.3508,18983.0
2024-06-06 11:55:00,88.23,88.26,88.19,88.19,20210.0,83.3508,83.3792,83.3131,83.3131,20210.0
2024-06-06 12:00:00,88.25,88.33,88.19,88.29,14554.0,83.3697,83.4453,83.3131,83.4075,14554.0
2024-06-06 12:05:00,88.28,88.37,88.26,88.34,17162.0,83.3981,83.4831,83.3792,83.4548,17162.0
2024-06-06 12:10:00,88.34,88.34,88.22,88.23,12900.0,83.4548,83.4548,83.3414,83.3508,12900.0
2024-06-06 12:15:00,88.21,88.28,88.1,88.2,16573.0,83.332,83.3981,83.228,83.3225,16573.0
2024-06-06 12:20:00,88.19,88.19,88.07,88.12,14132.0,83.3131,83.3131,83.1997,83.2469,14132.0
2024-06-06 12:25:00,88.11,88.24,88.1,88.15,8899.0,83.2375,83.3603,83.228,83.2753,8899.0
2024-06-06 12:30:00,88.16,88.2,88.1,88.14,8409.0,83.2847,83.3225,83.228,83.2658,8409.0
2024-06-06 12:35:00,88.13,88.25,88.12,88.2,12082.0,83.2564,83.3697,83.2469,83.3225,12082.0
2024-06-06 12:40:00,88.19,88.24,88.18,88.2,8254.0,83.3131,83.3603,83.3036,83.3225,8254.0
2024-06-06 12:45:00,88.22,88.26,88.09,88.15,14745.0,83.3414,83.3792,83.2186,83.2753,14745.0
2024-06-06 12:50:00,88.12,88.32,88.12,88.29,14494.0,83.2469,83.4359,83.2469,83.4075,14494.0
2024-06-06 12:55:00,88.29,88.33,88.19,88.2,14930.0,83.4075,83.4453,83.3131,83.3225,14930.0
2024-06-06 13:00:00,88.22,88.29,88.17,88.24,14136.0,83.3414,83.4075,83.2942,83.3603,14136.0
2024-06-06 13:05:00,88.23,88.29,88.21,88.24,8600.0,83.3508,83.4075,83.332,83.3603,8600.0
2024-06-06 13:10:00,88.25,88.3,88.23,88.25,9264.0,83.3697,83.417,83.3508,83.3697,9264.0
2024-06-06 13:15:00,88.24,88.28,88.18,88.23,18837.0,83.3603,83.3981,83.3036,83.3508,18837.0
2024-06-06 13:20:00,88.25,88.31,88.21,88.3,9704.0,83.3697,83.4264,83.332,83.417,9704.0
2024-06-06 13:25:00,88.31,88.42,88.28,88.42,25373.0,83.4264,83.5303,83.3981,83.5303,25373.0
2024-06-06 13:30:00,88.42,88.51,88.41,88.5,16001.0,83.5303,83.6154,83.5209,83.6059,16001.0
2024-06-06 13:35:00,88.5,88.68,88.47,88.66,10795.0,83.6059,83.776,83.5776,83.7571,10795.0
2024-06-06 13:40:00,88.65,88.68,88.6,88.66,21006.0,83.7476,83.776,83.7004,83.7571,21006.0
2024-06-06 13:45:00,88.64,88.65,88.48,88.6,12585.0,83.7382,83.7476,83.587,83.7004,12585.0
2024-06-06 13:50:00,88.62,88.63,88.48,88.56,12301.0,83.7193,83.7287,83.587,83.6626,12301.0
2024-06-06 13:55:00,88.58,88.61,88.52,88.58,14029.0,83.6815,83.7098,83.6248,83.6815,14029.0
2024-06-06 14:00:00,88.54,88.59,88.52,88.53,11981.0,83.6437,83.6909,83.6248,83.6343,11981.0
2024-06-06 14:05:00,88.53,88.56,88.2,88.2,27502.0,83.6343,83.6626,83.3225,83.3225,27502.0
2024-06-06 14:10:00,88.2,88.26,88.11,88.16,14928.0,83.3225,83.3792,83.2375,83.2847,14928.0
2024-06-06 14:15:00,88.18,88.36,88.13,88.33,10975.0,83.3036,83.4737,83.2564,83.4453,10975.0
2024-06-06 14:20:00,88.32,88.35,88.17,88.17,16470.0,83.4359,83.4642,83.2942,83.2942,16470.0
2024-06-06 14:25:00,88.17,88.33,88.17,88.33,11101.0,83.2942,83.4453,83.2942,83.4453,11101.0
2024-06-06 14:30:00,88.34,88.43,88.3,88.43,19831.0,83.4548,83.5398,83.417,83.5398,19831.0
2024-06-06 14:35:00,88.44,88.53,88.4,88.49,11439.0,83.5492,83.6343,83.5114,83.5965,11439.0
2024-06-06 14:40:00,88.51,88.56,88.48,88.5,8349.0,83.6154,83.6626,83.587,83.6059,8349.0
2024-06-06 14:45:00,88.48,88.58,88.45,88.46,14455.0,83.587,83.6815,83.5587,83.5681,14455.0
2024-06-06 14:50:00,88.49,88.55,88.47,88.53,11817.0,83.5965,83.6532,83.5776,83.6343,11817.0
2024-06-06 14:55:00,88.5,88.63,88.5,88.55,11214.0,83.6059,83.7287,83.6059,83.6532,11214.0
2024-06-06 15:00:00,88.54,88.6,88.53,88.6,12571.0,83.6437,83.7004,83.6343,83.7004,12571.0
2024-06-06 15:05:00,88.59,88.65,88.58,88.64,8742.0,83.6909,83.7476,83.6815,83.7382,8742.0
2024-06-06 15:10:00,88.65,88.69,88.63,88.68,11353.0,83.7476,83.7854,83.7287,83.776,11353.0
2024-06-06 15:15:00,88.68,88.83,88.67,88.81,14253.0,83.776,83.9177,83.7665,83.8988,14253.0
2024-06-06 15:20:00,88.81,88.82,88.63,88.81,16222.0,83.8988,83.9082,83.7287,83.8988,16222.0
2024-06-06 15:25:00,88.83,88.87,88.68,88.79,23900.0,83.9177,83.9555,83.776,83.8799,23900.0
2024-06-06 15:30:00,88.78,88.82,88.75,88.76,20302.0,83.8704,83.9082,83.8421,83.8515,20302.0
2024-06-06 15:35:00,88.78,88.79,88.69,88.72,13681.0,83.8704,83.8799,83.7854,83.8137,13681.0
2024-06-06 15:40:00,88.71,88.72,88.57,88.59,21426.0,83.8043,83.8137,83.672,83.6909,21426.0
2024-06-06 15:45:00,88.6,88.65,88.41,88.41,34886.0,83.7004,83.7476,83.5209,83.5209,34886.0
2024-06-06 15:50:00,88.42,88.45,88.25,88.33,75754.0,83.5303,83.5587,83.3697,83.4453,75754.0
2024-06-06 15:55:00,88.33,88.33,88.09,88.15,190172.0,83.4453,83.4453,83.2186,83.2753,190172.0
2024-06-07 09:30:00,87.79,88.25,87.54,88.16,46299.0,82.9352,83.3697,82.699,83.2847,46299.0
2024-06-07 09:35:00,88.12,88.79,88.05,88.63,18616.0,83.2469,83.8799,83.1808,83.7287,18616.0
2024-06-07 09:40:00,88.61,88.87,88.59,88.81,15922.0,83.7098,83.9555,83.6909,83.8988,15922.0
2024-06-07 09:45:00,88.81,88.86,88.5,88.82,19218.0,83.8988,83.946,83.6059,83.9082,19218.0
2024-06-07 09:50:00,88.83,89.0,88.76,88.85,19356.0,83.9177,84.0783,83.8515,83.9366,19356.0
2024-06-07 09:55:00,88.85,88.91,88.46,88.64,20115.0,83.9366,83.9932,83.5681,83.7382,20115.0
2024-06-07 10:00:00,88.63,88.66,88.41,88.44,19677.0,83.7287,83.7571,83.5209,83.5492,19677.0
2024-06-07 10:05:00,88.43,88.55,88.38,88.51,17157.0,83.5398,83.6532,83.4926,83.6154,17157.0
2024-06-07 10:10:00,88.5,88.71,88.47,88.55,7365.0,83.6059,83.8043,83.5776,83.6532,7365.0
2024-06-07 10:15:00,88.52,88.55,88.29,88.3,16102.0,83.6248,83.6532,83.4075,83.417,16102.0
2024-06-07 10:20:00,88.26,88.4,88.16,88.4,12314.0,83.3792,83.5114,83.2847,83.5114,12314.0
2024-06-07 10:25:00,88.37,88.45,88.31,88.34,12952.0,83.4831,83.5587,83.4264,83.4548,12952.0
2024-06-07 10:30:00,88.35,88.41,88.18,88.18,18068.0,83.4642,83.5209,83.3036,83.3036,18068.0
2024-06-07 10:35:00,88.17,88.24,88.08,88.2,18173.0,83.2942,83.3603,83.2091,83.3225,18173.0
2024-06-07 10:40:00,88.22,88.46,88.15,88.45,13729.0,83.3414,83.5681,83.2753,83.5587,13729.0
2024-06-07 10:45:00,88.48,88.53,88.45,88.45,10304.0,83.587,83.6343,83.5587,83.5587,10304.0
2024-06-07 10:50:00,88.43,88.43,88.19,88.21,10169.0,83.5398,83.5398,83.3131,83.332,10169.0
2024-06-07 10:55:00,88.2,88.23,87.98,87.98,12791.0,83.3225,83.3508,83.1147,83.1147,12791.0
2024-06-07 11:00:00,87.98,88.01,87.82,87.84,9731.0,83.1147,83.143,82.9635,82.9824,9731.0
2024-06-07 11:05:00,87.8,87.83,87.67,87.7,15053.0,82.9446,82.973,82.8218,82.8502,15053.0
2024-06-07 11:10:00,87.71,87.85,87.71,87.81,10293.0,82.8596,82.9919,82.8596,82.9541,10293.0
2024-06-07 11:15:00,87.83,87.96,87.82,87.96,9957.0,82.973,83.0958,82.9635,83.0958,9957.0
2024-06-07 11:20:00,87.95,88.14,87.93,88.07,11057.0,83.0863,83.2658,83.0674,83.1997,11057.0
2024-06-07 11:25:00,88.09,88.14,88.04,88.12,12271.0,83.2186,83.2658,83.1714,83.2469,12271.0
2024-06-07 11:30:00,88.12,88.24,88.08,88.12,12448.0,83.2469,83.3603,83.2091,83.2469,12448.0
2024-06-07 11:35:00,88.14,88.15,88.01,88.03,13701.0,83.2658,83.2753,83.143,83.1619,13701.0
2024-06-07 11:40:00,88.03,88.13,88.01,88.04,9558.0,83.1619,83.2564,83.143,83.1714,9558.0
2024-06-07 11:45:00,88.04,88.06,87.93,87.98,11126.0,83.1714,83.1902,83.0674,83.1147,11126.0
2024-06-07 11:50:00,87.97,88.08,87.95,88.05,8619.0,83.1052,83.2091,83.0863,83.1808,8619.0
2024-06-07 11:55:00,88.05,88.21,88.05,88.21,9888.0,83.1808,83.332,83.1808,83.332,9888.0
2024-06-07 12:00:00,88.21,88.26,87.96,88.07,12566.0,83.332,83.3792,83.0958,83.1997,12566.0
2024-06-07 12:05:00,88.07,88.12,88.01,88.05,9168.0,83.1997,83.2469,83.143,83.1808,9168.0
2024-06-07 12:10:00,88.04,88.08,87.91,87.92,8125.0,83.1714,83.2091,83.0485,83.058,8125.0
2024-06-07 12:15:00,87.92,87.97,87.88,87.88,8911.0,83.058,83.1052,83.0202,83.0202,8911.0
2024-06-07 12:20:00,87.89,87.93,87.77,87.79,12870.0,83.0296,83.0674,82.9163,82.9352,12870.0
2024-06-07 12:25:00,87.79,87.96,87.79,87.94,9316.0,82.9352,83.0958,82.9352,83.0769,9316.0
2024-06-07 12:30:00,87.96,87.96,87.82,87.85,20833.0,83.0958,83.0958,82.9635,82.9919,20833.0
2024-06-07 12:35:00,87.85,87.88,87.6,87.7,16727.0,82.9919,83.0202,82.7557,82.8502,16727.0
2024-06-07 12:40:00,87.71,87.8,87.66,87.78,9772.0,82.8596,82.9446,82.8124,82.9257,9772.0
2024-06-07 12:45:00,87.79,87.79,87.57,87.63,12869.0,82.9352,82.9352,82.7273,82.784,12869.0
2024-06-07 12:50:00,87.65,87.69,87.55,87.64,7471.0,82.8029,82.8407,82.7085,82.7935,7471.0
2024-06-07 12:55:00,87.68,87.87,87.67,87.83,12064.0,82.8313,83.0108,82.8218,82.973,12064.0
2024-06-07 13:00:00,87.81,87.84,87.64,87.64,13372.0,82.9541,82.9824,82.7935,82.7935,13372.0
2024-06-07 13:05:00,87.64,87.79,87.61,87.76,15695.0,82.7935,82.9352,82.7651,82.9068,15695.0
2024-06-07 13:10:00,87.78,87.83,87.67,87.68,8392.0,82.9257,82.973,82.8218,82.8313,8392.0
2024-06-07 13:15:00,87.67,87.81,87.64,87.81,13554.0,82.8218,82.9541,82.7935,82.9541,13554.0
2024-06-07 13:20:00,87.8,87.96,87.77,87.9,11884.0,82.9446,83.0958,82.9163,83.0391,11884.0
2024-06-07 13:25:00,87.89,87.94,87.84,87.87,7448.0,83.0296,83.0769,82.9824,83.0108,7448.0
2024-06-07 13:30:00,87.85,87.91,87.78,87.79,12265.0,82.9919,83.0485,82.9257,82.9352,12265.0
2024-06-07 13:35:00,87.79,87.81,87.7,87.76,11024.0,82.9352,82.9541,82.8502,82.9068,11024.0
2024-06-07 13:40:00,87.74,87.89,87.67,87.88,12348.0,82.8879,83.0296,82.8218,83.0202,12348.0
2024-06-07 13:45:00,87.88,87.95,87.87,87.94,12447.0,83.0202,83.0863,83.0108,83.0769,12447.0
2024-06-07 13:50:00,87.93,87.96,87.87,87.95,9999.0,83.0674,83.0958,83.0108,83.0863,9999.0
2024-06-07 13:55:00,87.95,87.98,87.89,87.95,9281.0,83.0863,83.1147,83.0296,83.0863,9281.0
2024-06-07 14:00:00,87.94,87.94,87.78,87.87,14162.0,83.0769,83.0769,82.9257,83.0108,14162.0
2024-06-07 14:05:00,87.87,87.9,87.8,87.87,16814.0,83.0108,83.0391,82.9446,83.0108,16814.0
2024-06-07 14:10:00,87.9,87.92,87.85,87.88,8740.0,83.0391,83.058,82.9919,83.0202,8740.0
2024-06-07 14:15:00,87.89,87.98,87.83,87.85,13591.0,83.0296,83.1147,82.973,82.9919,13591.0
2024-06-07 14:20:00,87.86,88.01,87.85,88.01,9083.0,83.0013,83.143,82.9919,83.143,9083.0
2024-06-07 14:25:00,88.0,88.1,87.93,88.06,14977.0,83.1336,83.228,83.0674,83.1902,14977.0
2024-06-07 14:30:00,88.06,88.09,88.0,88.02,17300.0,83.1902,83.2186,83.1336,83.1525,17300.0
2024-06-07 14:35:00,88.01,88.06,88.0,88.06,14443.0,83.143,83.1902,83.1336,83.1902,14443.0
2024-06-07 14:40:00,88.07,88.14,88.05,88.13,9583.0,83.1997,83.2658,83.1808,83.2564,9583.0
2024-06-07 14:45:00,88.12,88.12,87.99,88.0,9600.0,83.2469,83.2469,83.1241,83.1336,9600.0
2024-06-07 14:50:00,88.01,88.04,87.92,88.0,14843.0,83.143,83.1714,83.058,83.1336,14843.0
2024-06-07 14:55:00,87.98,88.0,87.92,87.97,11667.0,83.1147,83.1336,83.058,83.1052,11667.0
2024-06-07 15:00:00,87.98,88.06,87.88,88.06,10501.0,83.1147,83.1902,83.0202,83.1902,10501.0
2024-06-07 15:05:00,88.06,88.1,88.02,88.04,13316.0,83.1902,83.228,83.1525,83.1714,13316.0
2024-06-07 15:10:00,88.04,88.06,87.92,87.99,12321.0,83.1714,83.1902,83.058,83.1241,12321.0
2024-06-07 15:15:00,88.0,88.13,87.96,88.09,10170.0,83.1336,83.2564,83.0958,83.2186,10170.0
2024-06-07 15:20:00,88.08,88.12,88.04,88.08,16107.0,83.2091,83.2469,83.1714,83.2091,16107.0
2024-06-07 15:25:00,88.08,88.16,88.07,88.13,14913.0,83.2091,83.2847,83.1997,83.2564,14913.0
2024-06-07 15:30:00,88.12,88.15,88.05,88.07,22048.0,83.2469,83.2753,83.1808,83.1997,22048.0
2024-06-07 15:35:00,88.07,88.07,87.94,88.0,27506.0,83.1997,83.1997,83.0769,83.1336,27506.0
2024-06-07 15:40:00,88.0,88.01,87.93,87.99,50743.0,83.1336,83.143,83.0674,83.1241,50743.0
2024-06-07 15:45:00,87.98,88.11,87.95,88.11,37754.0,83.1147,83.2375,83.0863,83.2375,37754.0
2024-06-07 15:50:00,88.09,88.11,87.89,87.91,49498.0,83.2186,83.2375,83.0296,83.0485,49498.0
2024-06-07 15:55:00,87.91,88.08,87.87,87.97,167201.0,83.0485,83.2091,83.0108,83.1052,167201.0
2024-06-10 09:30:00,87.82,87.9,86.9,86.93,59425.0,82.9635,83.0391,82.0944,82.1227,59425.0
2024-06-10 09:35:00,87.07,87.08,86.59,86.65,47249.0,82.255,82.2644,81.8015,81.8582,47249.0
2024-06-10 09:40:00,86.65,86.98,86.47,86.98,45109.0,81.8582,82.17,81.6882,82.17,45109.0
2024-06-10 09:45:00,87.02,87.2,86.81,87.16,23389.0,82.2078,82.3778,82.0094,82.34,23389.0
2024-06-10 09:50:00,87.16,87.43,87.15,87.19,15223.0,82.34,82.5951,82.3306,82.3684,15223.0
2024-06-10 09:55:00,87.13,87.44,87.03,87.44,18621.0,82.3117,82.6045,82.2172,82.6045,18621.0
2024-06-10 10:00:00,87.44,87.65,87.37,87.37,20851.0,82.6045,82.8029,82.5384,82.5384,20851.0
2024-06-10 10:05:00,87.36,87.62,87.28,87.34,11782.0,82.529,82.7746,82.4534,82.5101,11782.0
2024-06-10 10:10:00,87.31,87.45,87.2,87.4,11679.0,82.4817,82.614,82.3778,82.5667,11679.0
2024-06-10 10:15:00,87.42,87.46,87.2,87.23,19421.0,82.5856,82.6234,82.3778,82.4061,19421.0
2024-06-10 10:20:00,87.22,87.29,87.15,87.15,15151.0,82.3967,82.4628,82.3306,82.3306,15151.0
2024-06-10 10:25:00,87.2,87.2,86.97,86.97,14617.0,82.3778,82.3778,82.1605,82.1605,14617.0
2024-06-10 10:30:00,86.98,87.23,86.91,87.13,20140.0,82.17,82.4061,82.1038,82.3117,20140.0
2024-06-10 10:35:00,87.13,87.13,86.93,86.93,13793.0,82.3117,82.3117,82.1227,82.1227,13793.0
2024-06-10 10:40:00,86.99,87.07,86.93,87.03,23350.0,82.1794,82.255,82.1227,82.2172,23350.0
2024-06-10 10:45:00,87.06,87.06,86.8,86.89,28008.0,82.2455,82.2455,81.9999,82.0849,28008.0
2024-06-10 10:50:00,86.86,86.92,86.75,86.79,26021.0,82.0566,82.1133,81.9527,81.9905,26021.0
2024-06-10 10:55:00,86.78,86.79,86.66,86.68,19907.0,81.981,81.9905,81.8677,81.8866,19907.0
2024-06-10 11:00:00,86.67,86.74,86.59,86.7,20903.0,81.8771,81.9432,81.8015,81.9055,20903.0
2024-06-10 11:05:00,86.72,86.93,86.71,86.83,29203.0,81.9244,82.1227,81.9149,82.0283,29203.0
2024-06-10 11:10:00,86.84,86.84,86.63,86.68,13446.0,82.0377,82.0377,81.8393,81.8866,13446.0
2024-06-10 11:15:00,86.67,86.7,86.51,86.65,17435.0,81.8771,81.9055,81.726,81.8582,17435.0
2024-06-10 11:20:00,86.66,86.74,86.65,86.72,12913.0,81.8677,81.9432,81.8582,81.9244,12913.0
2024-06-10 11:25:00,86.7,86.74,86.65,86.65,18498.0,81.9055,81.9432,81.8582,81.8582,18498.0
2024-06-10 11:30:00,86.69,86.83,86.68,86.74,12178.0,81.896,82.0283,81.8866,81.9432,12178.0
2024-06-10 11:35:00,86.76,86.76,86.51,86.58,20464.0,81.9621,81.9621,81.726,81.7921,20464.0
2024-06-10 11:40:00,86.57,86.65,86.51,86.53,13387.0,81.7826,81.8582,81.726,81.7449,13387.0
2024-06-10 11:45:00,86.53,86.7,86.52,86.66,16975.0,81.7449,81.9055,81.7354,81.8677,16975.0
2024-06-10 11:50:00,86.66,86.75,86.64,86.72,14029.0,81.8677,81.9527,81.8488,81.9244,14029.0
2024-06-10 11:55:00,86.73,86.75,86.65,86.7,12625.0,81.9338,81.9527,81.8582,81.9055,12625.0
2024-06-10 12:00:00,86.72,86.73,86.55,86.55,12694.0,81.9244,81.9338,81.7638,81.7638,12694.0
2024-06-10 12:05:00,86.57,86.8,86.55,86.79,25308.0,81.7826,81.9999,81.7638,81.9905,25308.0
2024-06-10 12:10:00,86.83,86.84,86.63,86.75,26078.0,82.0283,82.0377,81.8393,81.9527,26078.0
2024-06-10 12:15:00,86.73,86.77,86.66,86.72,19340.0,81.9338,81.9716,81.8677,81.9244,19340.0
2024-06-10 12:20:00,86.7,86.86,86.69,86.81,15728.0,81.9055,82.0566,81.896,82.0094,15728.0
2024-06-10 12:25:00,86.81,86.84,86.63,86.67,20945.0,82.0094,82.0377,81.8393,81.8771,20945.0
2024-06-10 12:30:00,86.69,86.76,86.67,86.67,7710.0,81.896,81.9621,81.8771,81.8771,7710.0
2024-06-10 12:35:00,86.7,86.76,86.62,86.75,14678.0,81.9055,81.9621,81.8299,81.9527,14678.0
2024-06-10 12:40:00,86.75,86.83,86.72,86.81,8138.0,81.9527,82.0283,81.9244,82.0094,8138.0
2024-06-10 12:45:00,86.8,86.91,86.79,86.89,18936.0,81.9999,82.1038,81.9905,82.0849,18936.0
2024-06-10 12:50:00,86.87,86.98,86.8,86.96,17534.0,82.0661,82.17,81.9999,82.1511,17534.0
2024-06-10 12:55:00,86.97,87.06,86.89,87.05,16466.0,82.1605,82.2455,82.0849,82.2361,16466.0
2024-06-10 13:00:00,87.05,87.1,87.0,87.03,15327.0,82.2361,82.2833,82.1889,82.2172,15327.0
2024-06-10 13:05:00,87.02,87.06,86.88,86.92,16944.0,82.2078,82.2455,82.0755,82.1133,16944.0
2024-06-10 13:10:00,86.95,86.99,86.85,86.98,19247.0,82.1416,82.1794,82.0472,82.17,19247.0
2024-06-10 13:15:00,87.0,87.01,86.95,87.0,6365.0,82.1889,82.1983,82.1416,82.1889,6365.0
2024-06-10 13:20:00,86.99,87.07,86.96,87.06,15118.0,82.1794,82.255,82.1511,82.2455,15118.0
2024-06-10 13:25:00,87.05,87.1,87.0,87.0,8395.0,82.2361,82.2833,82.1889,82.1889,8395.0
2024-06-10 13:30:00,87.0,87.03,86.98,87.01,11641.0,82.1889,82.2172,82.17,82.1983,11641.0
2024-06-10 13:35:00,87.03,87.06,86.96,87.06,18947.0,82.2172,82.2455,82.1511,82.2455,18947.0
2024-06-10 13:40:00,87.06,87.12,87.04,87.07,10306.0,82.2455,82.3022,82.2267,82.255,10306.0
2024-06-10 13:45:00,87.08,87.19,87.07,87.16,12736.0,82.2644,82.3684,82.255,82.34,12736.0
2024-06-10 13:50:00,87.17,87.27,87.14,87.25,10644.0,82.3495,82.4439,82.3211,82.425,10644.0
2024-06-10 13:55:00,87.21,87.25,87.11,87.15,20530.0,82.3873,82.425,82.2928,82.3306,20530.0
2024-06-10 14:00:00,87.14,87.2,87.12,87.16,25311.0,82.3211,82.3778,82.3022,82.34,25311.0
2024-06-10 14:05:00,87.16,87.23,87.15,87.17,19481.0,82.34,82.4061,82.3306,82.3495,19481.0
2024-06-10 14:10:00,87.17,87.2,87.07,87.19,15434.0,82.3495,82.3778,82.255,82.3684,15434.0
2024-06-10 14:15:00,87.2,87.29,87.18,87.23,14919.0,82.3778,82.4628,82.3589,82.4061,14919.0
2024-06-10 14:20:00,87.22,87.22,87.16,87.17,23749.0,82.3967,82.3967,82.34,82.3495,23749.0
2024-06-10 14:25:00,87.17,87.22,87.07,87.07,61562.0,82.3495,82.3967,82.255,82.255,61562.0
2024-06-10 14:30:00,87.07,87.38,87.06,87.33,47826.0,82.255,82.5479,82.2455,82.5006,47826.0
2024-06-10 14:35:00,87.33,87.38,87.24,87.38,13883.0,82.5006,82.5479,82.4156,82.5479,13883.0
2024-06-10 14:40:00,87.35,87.4,87.27,87.31,10843.0,82.5195,82.5667,82.4439,82.4817,10843.0
2024-06-10 14:45:00,87.32,87.33,87.28,87.33,10896.0,82.4912,82.5006,82.4534,82.5006,10896.0
2024-06-10 14:50:00,87.33,87.33,87.17,87.24,13880.0,82.5006,82.5006,82.3495,82.4156,13880.0
2024-06-10 14:55:00,87.25,87.25,87.18,87.19,15357.0,82.425,82.425,82.3589,82.3684,15357.0
2024-06-10 15:00:00,87.17,87.22,87.16,87.22,12283.0,82.3495,82.3967,82.34,82.3967,12283.0
2024-06-10 15:05:00,87.23,87.23,87.14,87.19,12591.0,82.4061,82.4061,82.3211,82.3684,12591.0
2024-06-10 15:10:00,87.19,87.3,87.19,87.29,19406.0,82.3684,82.4723,82.3684,82.4628,19406.0
2024-06-10 15:15:00,87.3,87.46,87.3,87.46,22412.0,82.4723,82.6234,82.4723,82.6234,22412.0
2024-06-10 15:20:00,87.45,87.46,87.35,87.37,31806.0,82.614,82.6234,82.5195,82.5384,31806.0
2024-06-10 15:25:00,87.35,87.44,87.33,87.43,18543.0,82.5195,82.6045,82.5006,82.5951,18543.0
2024-06-10 15:30:00,87.41,87.41,87.22,87.27,38934.0,82.5762,82.5762,82.3967,82.4439,38934.0
2024-06-10 15:35:00,87.27,87.27,87.0,87.06,35850.0,82.4439,82.4439,82.1889,82.2455,35850.0
2024-06-10 15:40:00,87.06,87.38,87.06,87.37,38703.0,82.2455,82.5479,82.2455,82.5384,38703.0
2024-06-10 15:45:00,87.37,87.46,87.27,87.27,53079.0,82.5384,82.6234,82.4439,82.4439,53079.0
2024-06-10 15:50:00,87.27,87.37,87.15,87.35,90328.0,82.4439,82.5384,82.3306,82.5195,90328.0
2024-06-10 15:55:00,87.34,87.35,87.0,87.14,273671.0,82.5101,82.5195,82.1889,82.3211,273671.0
2024-06-11 09:30:00,86.78,86.82,86.1,86.1,53788.0,81.981,82.0188,81.3386,81.3386,53788.0
2024-06-11 09:35:00,86.1,86.44,86.01,86.17,22011.0,81.3386,81.6598,81.2536,81.4048,22011.0
2024-06-11 09:40:00,86.15,86.44,86.14,86.34,13786.0,81.3859,81.6598,81.3764,81.5654,13786.0
2024-06-11 09:45:00,86.34,86.34,85.94,85.94,25647.0,81.5654,81.5654,81.1875,81.1875,25647.0
2024-06-11 09:50:00,85.94,86.27,85.89,86.2,16794.0,81.1875,81.4992,81.1402,81.4331,16794.0
2024-06-11 09:55:00,86.19,86.3,86.09,86.25,11732.0,81.4237,81.5276,81.3292,81.4803,11732.0
2024-06-11 10:00:00,86.27,86.38,86.19,86.32,16778.0,81.4992,81.6032,81.4237,81.5465,16778.0
2024-06-11 10:05:00,86.34,86.53,86.34,86.42,33236.0,81.5654,81.7449,81.5654,81.6409,33236.0
2024-06-11 10:10:00,86.42,86.75,86.41,86.74,14389.0,81.6409,81.9527,81.6315,81.9432,14389.0
2024-06-11 10:15:00,86.74,86.74,86.48,86.53,15016.0,81.9432,81.9432,81.6976,81.7449,15016.0
2024-06-11 10:20:00,86.52,86.65,86.5,86.59,15346.0,81.7354,81.8582,81.7165,81.8015,15346.0
2024-06-11 10:25:00,86.6,86.66,86.55,86.66,15821.0,81.811,81.8677,81.7638,81.8677,15821.0
2024-06-11 10:30:00,86.65,86.83,86.62,86.64,17209.0,81.8582,82.0283,81.8299,81.8488,17209.0
2024-06-11 10:35:00,86.67,86.93,86.58,86.85,35020.0,81.8771,82.1227,81.7921,82.0472,35020.0
2024-06-11 10:40:00,86.82,86.98,86.8,86.95,13293.0,82.0188,82.17,81.9999,82.1416,13293.0
2024-06-11 10:45:00,86.95,87.06,86.93,87.0,9318.0,82.1416,82.2455,82.1227,82.1889,9318.0
2024-06-11 10:50:00,87.04,87.04,86.87,86.89,22995.0,82.2267,82.2267,82.0661,82.0849,22995.0
2024-06-11 10:55:00,86.9,86.95,86.82,86.83,14149.0,82.0944,82.1416,82.0188,82.0283,14149.0
2024-06-11 11:00:00,86.83,86.85,86.69,86.75,21695.0,82.0283,82.0472,81.896,81.9527,21695.0
2024-06-11 11:05:00,86.71,86.78,86.67,86.74,9438.0,81.9149,81.981,81.8771,81.9432,9438.0
2024-06-11 11:10:00,86.74,86.88,86.73,86.74,12624.0,81.9432,82.0755,81.9338,81.9432,12624.0
2024-06-11 11:15:00,86.76,86.91,86.76,86.82,12029.0,81.9621,82.1038,81.9621,82.0188,12029.0
2024-06-11 11:20:00,86.81,86.81,86.74,86.77,6924.0,82.0094,82.0094,81.9432,81.9716,6924.0
2024-06-11 11:25:00,86.78,86.8,86.66,86.72,23403.0,81.981,81.9999,81.8677,81.9244,23403.0
2024-06-11 11:30:00,86.73,86.75,86.66,86.69,11114.0,81.9338,81.9527,81.8677,81.896,11114.0
2024-06-11 11:35:00,86.68,86.68,86.57,86.58,10434.0,81.8866,81.8866,81.7826,81.7921,10434.0
2024-06-11 11:40:00,86.57,86.77,86.57,86.75,13637.0,81.7826,81.9716,81.7826,81.9527,13637.0
2024-06-11 11:45:00,86.78,86.8,86.65,86.7,11638.0,81.981,81.9999,81.8582,81.9055,11638.0
2024-06-11 11:50:00,86.72,86.86,86.72,86.78,7955.0,81.9244,82.0566,81.9244,81.981,7955.0
2024-06-11 11:55:00,86.78,86.87,86.77,86.87,12767.0,81.981,82.0661,81.9716,82.0661,12767.0
2024-06-11 12:00:00,86.83,86.96,86.76,86.91,9568.0,82.0283,82.1511,81.9621,82.1038,9568.0
2024-06-11 12:05:00,86.92,87.0,86.8,86.83,8699.0,82.1133,82.1889,81.9999,82.0283,8699.0
2024-06-11 12:10:00,86.83,86.92,86.82,86.85,12773.0,82.0283,82.1133,82.0188,82.0472,12773.0
2024-06-11 12:15:00,86.86,86.86,86.74,86.79,10745.0,82.0566,82.0566,81.9432,81.9905,10745.0
2024-06-11 12:20:00,86.79,86.88,86.75,86.86,12660.0,81.9905,82.0755,81.9527,82.0566,12660.0
2024-06-11 12:25:00,86.87,87.1,86.85,87.04,22953.0,82.0661,82.2833,82.0472,82.2267,22953.0
2024-06-11 12:30:00,87.04,87.09,87.04,87.08,4098.0,82.2267,82.2739,82.2267,82.2644,4098.0
2024-06-11 12:35:00,87.09,87.24,87.09,87.2,16960.0,82.2739,82.4156,82.2739,82.3778,16960.0
2024-06-11 12:40:00,87.2,87.23,87.17,87.21,9138.0,82.3778,82.4061,82.3495,82.3873,9138.0
2024-06-11 12:45:00,87.22,87.22,87.09,87.1,7393.0,82.3967,82.3967,82.2739,82.2833,7393.0
2024-06-11 12:50:00,87.1,87.12,87.07,87.07,4967.0,82.2833,82.3022,82.255,82.255,4967.0
2024-06-11 12:55:00,87.06,87.16,87.05,87.14,7705.0,82.2455,82.34,82.2361,82.3211,7705.0
2024-06-11 13:00:00,87.18,87.26,87.09,87.13,9972.0,82.3589,82.4345,82.2739,82.3117,9972.0
2024-06-11 13:05:00,87.12,87.13,87.04,87.11,4633.0,82.3022,82.3117,82.2267,82.2928,4633.0
2024-06-11 13:10:00,87.07,87.07,86.87,86.89,7304.0,82.255,82.255,82.0661,82.0849,7304.0
2024-06-11 13:15:00,86.89,86.92,86.86,86.88,2316.0,82.0849,82.1133,82.0566,82.0755,2316.0
2024-06-11 13:20:00,86.88,86.89,86.83,86.83,7696.0,82.0755,82.0849,82.0283,82.0283,7696.0
2024-06-11 13:25:00,86.83,86.85,86.76,86.79,9347.0,82.0283,82.0472,81.9621,81.9905,9347.0
2024-06-11 13:30:00,86.8,86.84,86.69,86.71,8496.0,81.9999,82.0377,81.896,81.9149,8496.0
2024-06-11 13:35:00,86.71,86.76,86.65,86.75,26469.0,81.9149,81.9621,81.8582,81.9527,26469.0
2024-06-11 13:40:00,86.75,86.9,86.74,86.86,8545.0,81.9527,82.0944,81.9432,82.0566,8545.0
2024-06-11 13:45:00,86.85,86.93,86.85,86.93,7135.0,82.0472,82.1227,82.0472,82.1227,7135.0
2024-06-11 13:50:00,86.93,87.05,86.92,86.97,21424.0,82.1227,82.2361,82.1133,82.1605,21424.0
2024-06-11 13:55:00,86.97,86.99,86.83,86.83,8942.0,82.1605,82.1794,82.0283,82.0283,8942.0
2024-06-11 14:00:00,86.81,86.82,86.76,86.81,7647.0,82.0094,82.0188,81.9621,82.0094,7647.0
2024-06-11 14:05:00,86.79,86.81,86.67,86.69,8784.0,81.9905,82.0094,81.8771,81.896,8784.0
2024-06-11 14:10:00,86.7,86.9,86.69,86.89,12897.0,81.9055,82.0944,81.896,82.0849,12897.0
2024-06-11 14:15:00,86.88,86.92,86.83,86.89,12038.0,82.0755,82.1133,82.0283,82.0849,12038.0
2024-06-11 14:20:00,86.87,86.97,86.83,86.86,9509.0,82.0661,82.1605,82.0283,82.0566,9509.0
2024-06-11 14:25:00,86.86,86.88,86.79,86.88,12868.0,82.0566,82.0755,81.9905,82.0755,12868.0
2024-06-11 14:30:00,86.86,86.93,86.83,86.85,11233.0,82.0566,82.1227,82.0283,82.0472,11233.0
2024-06-11 14:35:00,86.85,86.85,86.76,86.79,14542.0,82.0472,82.0472,81.9621,81.9905,14542.0
2024-06-11 14:40:00,86.79,86.85,86.77,86.77,11215.0,81.9905,82.0472,81.9716,81.9716,11215.0
2024-06-11 14:45:00,86.76,86.76,86.72,86.75,15398.0,81.9621,81.9621,81.9244,81.9527,15398.0
2024-06-11 14:50:00,86.75,86.83,86.72,86.72,10766.0,81.9527,82.0283,81.9244,81.9244,10766.0
2024-06-11 14:55:00,86.71,86.78,86.69,86.77,21857.0,81.9149,81.981,81.896,81.9716,21857.0
2024-06-11 15:00:00,86.77,86.84,86.76,86.83,14088.0,81.9716,82.0377,81.9621,82.0283,14088.0
2024-06-11 15:05:00,86.84,86.89,86.8,86.84,31791.0,82.0377,82.0849,81.9999,82.0377,31791.0
2024-06-11 15:10:00,86.85,86.96,86.81,86.94,12327.0,82.0472,82.1511,82.0094,82.1322,12327.0
2024-06-11 15:15:00,86.94,87.01,86.88,86.97,29533.0,82.1322,82.1983,82.0755,82.1605,29533.0
2024-06-11 15:20:00,86.98,87.02,86.94,86.95,14167.0,82.17,82.2078,82.1322,82.1416,14167.0
2024-06-11 15:25:00,86.93,86.96,86.86,86.89,20065.0,82.1227,82.1511,82.0566,82.0849,20065.0
2024-06-11 15:30:00,86.9,86.94,86.87,86.92,15913.0,82.0944,82.1322,82.0661,82.1133,15913.0
2024-06-11 15:35:00,86.91,87.06,86.85,87.02,26061.0,82.1038,82.2455,82.0472,82.2078,26061.0
2024-06-11 15:40:00,87.01,87.06,86.99,87.01,24231.0,82.1983,82.2455,82.1794,82.1983,24231.0
2024-06-11 15:45:00,87.01,87.04,86.92,86.94,48488.0,82.1983,82.2267,82.1133,82.1322,48488.0
2024-06-11 15:50:00,86.94,87.14,86.82,87.13,92663.0,82.1322,82.3211,82.0188,82.3117,92663.0
2024-06-11 15:55:00,87.15,87.2,87.01,87.14,131973.0,82.3306,82.3778,82.1983,82.3211,131973.0
2024-06-12 09:30:00,87.95,88.2,87.4,88.16,65389.0,83.0863,83.3225,82.5667,83.2847,65389.0
2024-06-12 09:35:00,88.19,88.89,88.14,88.38,19613.0,83.3131,83.9743,83.2658,83.4926,19613.0
2024-06-12 09:40:00,88.42,88.83,88.21,88.64,15007.0,83.5303,83.9177,83.332,83.7382,15007.0
2024-06-12 09:45:00,88.71,88.75,88.39,88.6,14512.0,83.8043,83.8421,83.502,83.7004,14512.0
2024-06-12 09:50:00,88.5,88.64,88.31,88.36,28598.0,83.6059,83.7382,83.4264,83.4737,28598.0
2024-06-12 09:55:00,88.36,88.41,88.16,88.24,14595.0,83.4737,83.5209,83.2847,83.3603,14595.0
2024-06-12 10:00:00,88.29,88.41,88.04,88.05,14460.0,83.4075,83.5209,83.1714,83.1808,14460.0
2024-06-12 10:05:00,88.08,88.15,87.94,88.03,14025.0,83.2091,83.2753,83.0769,83.1619,14025.0
2024-06-12 10:10:00,87.98,88.14,87.91,88.13,11183.0,83.1147,83.2658,83.0485,83.2564,11183.0
2024-06-12 10:15:00,88.13,88.14,87.91,88.07,11497.0,83.2564,83.2658,83.0485,83.1997,11497.0
2024-06-12 10:20:00,88.05,88.13,87.97,88.07,23072.0,83.1808,83.2564,83.1052,83.1997,23072.0
2024-06-12 10:25:00,88.09,88.09,87.87,87.99,12220.0,83.2186,83.2186,83.0108,83.1241,12220.0
2024-06-12 10:30:00,87.94,88.3,87.94,88.3,23191.0,83.0769,83.417,83.0769,83.417,23191.0
2024-06-12 10:35:00,88.25,88.6,88.24,88.56,8447.0,83.3697,83.7004,83.3603,83.6626,8447.0
2024-06-12 10:40:00,88.6,88.61,88.37,88.45,13307.0,83.7004,83.7098,83.4831,83.5587,13307.0
2024-06-12 10:45:00,88.45,88.57,88.34,88.54,10050.0,83.5587,83.672,83.4548,83.6437,10050.0
2024-06-12 10:50:00,88.53,88.55,88.38,88.53,11979.0,83.6343,83.6532,83.4926,83.6343,11979.0
2024-06-12 10:55:00,88.52,88.6,88.4,88.41,9740.0,83.6248,83.7004,83.5114,83.5209,9740.0
2024-06-12 11:00:00,88.41,88.45,88.23,88.23,14706.0,83.5209,83.5587,83.3508,83.3508,14706.0
2024-06-12 11:05:00,88.23,88.28,87.88,87.97,8671.0,83.3508,83.3981,83.0202,83.1052,8671.0
2024-06-12 11:10:00,87.94,88.02,87.91,87.95,6807.0,83.0769,83.1525,83.0485,83.0863,6807.0
2024-06-12 11:15:00,87.92,88.02,87.83,87.83,6622.0,83.058,83.1525,82.973,82.973,6622.0
2024-06-12 11:20:00,87.83,87.89,87.74,87.75,7641.0,82.973,83.0296,82.8879,82.8974,7641.0
2024-06-12 11:25:00,87.73,87.75,87.58,87.69,13887.0,82.8785,82.8974,82.7368,82.8407,13887.0
2024-06-12 11:30:00,87.68,87.79,87.67,87.68,7096.0,82.8313,82.9352,82.8218,82.8313,7096.0
2024-06-12 11:35:00,87.67,87.68,87.5,87.54,10423.0,82.8218,82.8313,82.6612,82.699,10423.0
2024-06-12 11:40:00,87.54,87.73,87.48,87.73,7983.0,82.699,82.8785,82.6423,82.8785,7983.0
2024-06-12 11:45:00,87.68,87.73,87.57,87.66,6662.0,82.8313,82.8785,82.7273,82.8124,6662.0
2024-06-12 11:50:00,87.68,87.7,87.52,87.57,5350.0,82.8313,82.8502,82.6801,82.7273,5350.0
2024-06-12 11:55:00,87.58,87.58,87.38,87.42,9964.0,82.7368,82.7368,82.5479,82.5856,9964.0
2024-06-12 12:00:00,87.39,87.39,87.24,87.31,14329.0,82.5573,82.5573,82.4156,82.4817,14329.0
2024-06-12 12:05:00,87.35,87.35,87.15,87.15,5086.0,82.5195,82.5195,82.3306,82.3306,5086.0
2024-06-12 12:10:00,87.17,87.27,87.07,87.1,10353.0,82.3495,82.4439,82.255,82.2833,10353.0
2024-06-12 12:15:00,87.07,87.09,87.01,87.03,10976.0,82.255,82.2739,82.1983,82.2172,10976.0
2024-06-12 12:20:00,87.02,87.12,86.97,87.12,16392.0,82.2078,82.3022,82.1605,82.3022,16392.0
2024-06-12 12:25:00,87.13,87.17,87.05,87.17,15139.0,82.3117,82.3495,82.2361,82.3495,15139.0
2024-06-12 12:30:00,87.13,87.21,87.1,87.13,12939.0,82.3117,82.3873,82.2833,82.3117,12939.0
2024-06-12 12:35:00,87.12,87.13,86.97,86.98,12807.0,82.3022,82.3117,82.1605,82.17,12807.0
2024-06-12 12:40:00,86.98,87.04,86.92,87.02,15275.0,82.17,82.2267,82.1133,82.2078,15275.0
2024-06-12 12:45:00,87.02,87.21,87.02,87.2,17879.0,82.2078,82.3873,82.2078,82.3778,17879.0
2024-06-12 12:50:00,87.2,87.26,87.2,87.24,6028.0,82.3778,82.4345,82.3778,82.4156,6028.0
2024-06-12 12:55:00,87.27,87.27,87.06,87.08,7313.0,82.4439,82.4439,82.2455,82.2644,7313.0
2024-06-12 13:00:00,87.06,87.19,87.01,87.04,12518.0,82.2455,82.3684,82.1983,82.2267,12518.0
2024-06-12 13:05:00,87.04,87.08,86.94,86.94,8880.0,82.2267,82.2644,82.1322,82.1322,8880.0
2024-06-12 13:10:00,86.95,86.98,86.87,86.89,10390.0,82.1416,82.17,82.0661,82.0849,10390.0
2024-06-12 13:15:00,86.89,86.99,86.82,86.9,9802.0,82.0849,82.1794,82.0188,82.0944,9802.0
2024-06-12 13:20:00,86.92,86.99,86.87,86.96,6545.0,82.1133,82.1794,82.0661,82.1511,6545.0
2024-06-12 13:25:00,86.97,86.98,86.79,86.8,6439.0,82.1605,82.17,81.9905,81.9999,6439.0
2024-06-12 13:30:00,86.8,86.84,86.72,86.83,7386.0,81.9999,82.0377,81.9244,82.0283,7386.0
2024-06-12 13:35:00,86.84,86.89,86.82,86.89,7307.0,82.0377,82.0849,82.0188,82.0849,7307.0
2024-06-12 13:40:00,86.89,86.9,86.83,86.83,5593.0,82.0849,82.0944,82.0283,82.0283,5593.0
2024-06-12 13:45:00,86.85,86.98,86.85,86.98,7385.0,82.0472,82.17,82.0472,82.17,7385.0
2024-06-12 13:50:00,87.0,87.06,87.0,87.04,11413.0,82.1889,82.2455,82.1889,82.2267,11413.0
2024-06-12 13:55:00,87.04,87.05,86.81,86.84,9585.0,82.2267,82.2361,82.0094,82.0377,9585.0
2024-06-12 14:00:00,86.8,86.81,86.24,86.33,20670.0,81.9999,82.0094,81.4709,81.5559,20670.0
2024-06-12 14:05:00,86.36,86.46,86.28,86.41,10043.0,81.5843,81.6787,81.5087,81.6315,10043.0
2024-06-12 14:10:00,86.43,86.57,86.4,86.57,10102.0,81.6504,81.7826,81.622,81.7826,10102.0
2024-06-12 14:15:00,86.55,86.59,86.48,86.5,9674.0,81.7638,81.8015,81.6976,81.7165,9674.0
2024-06-12 14:20:00,86.5,86.73,86.49,86.71,16163.0,81.7165,81.9338,81.7071,81.9149,16163.0
2024-06-12 14:25:00,86.72,86.81,86.68,86.74,23366.0,81.9244,82.0094,81.8866,81.9432,23366.0
2024-06-12 14:30:00,86.75,86.81,86.5,86.7,21324.0,81.9527,82.0094,81.7165,81.9055,21324.0
2024-06-12 14:35:00,86.71,86.72,86.46,86.49,14401.0,81.9149,81.9244,81.6787,81.7071,14401.0
2024-06-12 14:40:00,86.48,86.48,86.11,86.25,14439.0,81.6976,81.6976,81.3481,81.4803,14439.0
2024-06-12 14:45:00,86.2,86.23,85.97,86.02,21623.0,81.4331,81.4614,81.2158,81.2631,21623.0
2024-06-12 14:50:00,86.03,86.12,85.88,85.94,29812.0,81.2725,81.3575,81.1308,81.1875,29812.0
2024-06-12 14:55:00,85.92,86.15,85.92,86.11,16968.0,81.1686,81.3859,81.1686,81.3481,16968.0
2024-06-12 15:00:00,86.09,86.31,86.05,86.19,22341.0,81.3292,81.537,81.2914,81.4237,22341.0
2024-06-12 15:05:00,86.21,86.32,86.17,86.32,15678.0,81.4426,81.5465,81.4048,81.5465,15678.0
2024-06-12 15:10:00,86.3,86.36,86.09,86.12,16021.0,81.5276,81.5843,81.3292,81.3575,16021.0
2024-06-12 15:15:00,86.13,86.19,86.02,86.08,18516.0,81.367,81.4237,81.2631,81.3197,18516.0
2024-06-12 15:20:00,86.06,86.08,85.91,85.93,29616.0,81.3008,81.3197,81.1591,81.178,29616.0
2024-06-12 15:25:00,85.94,86.09,85.73,85.84,27873.0,81.1875,81.3292,80.9891,81.093,27873.0
2024-06-12 15:30:00,85.84,86.0,85.76,85.89,32915.0,81.093,81.2442,81.0174,81.1402,32915.0
2024-06-12 15:35:00,85.86,85.97,85.8,85.84,31409.0,81.1119,81.2158,81.0552,81.093,31409.0
2024-06-12 15:40:00,85.83,85.93,85.81,85.87,27242.0,81.0836,81.178,81.0647,81.1214,27242.0
2024-06-12 15:45:00,85.87,86.31,85.87,86.13,44459.0,81.1214,81.537,81.1214,81.367,44459.0
2024-06-12 15:50:00,86.12,86.32,86.11,86.31,50386.0,81.3575,81.5465,81.3481,81.537,50386.0
2024-06-12 15:55:00,86.29,86.47,86.21,86.38,187036.0,81.5181,81.6882,81.4426,81.6032,187036.0
2024-06-13 09:30:00,86.38,86.38,85.63,86.2,78156.0,81.6032,81.6032,80.8946,81.4331,78156.0
2024-06-13 09:35:00,86.28,86.36,85.97,86.03,42934.0,81.5087,81.5843,81.2158,81.2725,42934.0
2024-06-13 09:40:00,86.03,86.26,85.82,86.22,15919.0,81.2725,81.4898,81.0741,81.452,15919.0
2024-06-13 09:45:00,86.16,86.27,85.99,86.23,13483.0,81.3953,81.4992,81.2347,81.4614,13483.0
2024-06-13 09:50:00,86.26,86.67,86.26,86.66,6335.0,81.4898,81.8771,81.4898,81.8677,6335.0
2024-06-13 09:55:00,86.66,86.66,86.2,86.2,15868.0,81.8677,81.8677,81.4331,81.4331,15868.0
2024-06-13 10:00:00,86.23,86.29,85.58,85.81,34438.0,81.4614,81.5181,80.8474,81.0647,34438.0
2024-06-13 10:05:00,85.79,86.04,85.78,86.04,10731.0,81.0458,81.282,81.0363,81.282,10731.0
2024-06-13 10:10:00,86.04,86.1,85.97,86.0,17448.0,81.282,81.3386,81.2158,81.2442,17448.0
2024-06-13 10:15:00,86.01,86.13,85.96,86.03,19595.0,81.2536,81.367,81.2064,81.2725,19595.0
2024-06-13 10:20:00,86.04,86.06,85.91,85.99,22616.0,81.282,81.3008,81.1591,81.2347,22616.0
2024-06-13 10:25:00,86.0,86.05,85.92,85.97,12396.0,81.2442,81.2914,81.1686,81.2158,12396.0
2024-06-13 10:30:00,85.96,85.99,85.77,85.87,18252.0,81.2064,81.2347,81.0269,81.1214,18252.0
2024-06-13 10:35:00,85.89,86.06,85.89,86.03,23889.0,81.1402,81.3008,81.1402,81.2725,23889.0
2024-06-13 10:40:00,86.03,86.14,85.98,86.14,9593.0,81.2725,81.3764,81.2253,81.3764,9593.0
2024-06-13 10:45:00,86.16,86.31,86.16,86.18,10534.0,81.3953,81.537,81.3953,81.4142,10534.0
2024-06-13 10:50:00,86.17,86.25,86.16,86.23,12405.0,81.4048,81.4803,81.3953,81.4614,12405.0
2024-06-13 10:55:00,86.22,86.37,86.22,86.24,15054.0,81.452,81.5937,81.452,81.4709,15054.0
2024-06-13 11:00:00,86.22,86.22,86.05,86.17,19975.0,81.452,81.452,81.2914,81.4048,19975.0
2024-06-13 11:05:00,86.19,86.28,86.13,86.21,14816.0,81.4237,81.5087,81.367,81.4426,14816.0
2024-06-13 11:10:00,86.21,86.45,86.21,86.44,26949.0,81.4426,81.6693,81.4426,81.6598,26949.0
2024-06-13 11:15:00,86.45,86.48,86.36,86.4,12328.0,81.6693,81.6976,81.5843,81.622,12328.0
2024-06-13 11:20:00,86.4,86.59,86.33,86.55,11683.0,81.622,81.8015,81.5559,81.7638,11683.0
2024-06-13 11:25:00,86.55,86.86,86.54,86.76,38337.0,81.7638,82.0566,81.7543,81.9621,38337.0
2024-06-13 11:30:00,86.77,86.8,86.7,86.78,12927.0,81.9716,81.9999,81.9055,81.981,12927.0
2024-06-13 11:35:00,86.8,86.97,86.8,86.95,28759.0,81.9999,82.1605,81.9999,82.1416,28759.0
2024-06-13 11:40:00,86.95,87.16,86.87,87.15,22387.0,82.1416,82.34,82.0661,82.3306,22387.0
2024-06-13 11:45:00,87.17,87.17,86.97,87.07,16043.0,82.3495,82.3495,82.1605,82.255,16043.0
2024-06-13 11:50:00,87.08,87.14,87.05,87.1,11119.0,82.2644,82.3211,82.2361,82.2833,11119.0
2024-06-13 11:55:00,87.1,87.12,87.06,87.1,11525.0,82.2833,82.3022,82.2455,82.2833,11525.0
2024-06-13 12:00:00,87.09,87.1,87.02,87.07,25266.0,82.2739,82.2833,82.2078,82.255,25266.0
2024-06-13 12:05:00,87.08,87.31,87.04,87.29,21754.0,82.2644,82.4817,82.2267,82.4628,21754.0
2024-06-13 12:10:00,87.29,87.3,87.13,87.17,11715.0,82.4628,82.4723,82.3117,82.3495,11715.0
2024-06-13 12:15:00,87.17,87.19,87.12,87.17,11181.0,82.3495,82.3684,82.3022,82.3495,11181.0
2024-06-13 12:20:00,87.16,87.25,87.05,87.16,21040.0,82.34,82.425,82.2361,82.34,21040.0
2024-06-13 12:25:00,87.16,87.19,87.13,87.19,8268.0,82.34,82.3684,82.3117,82.3684,8268.0
2024-06-13 12:30:00,87.21,87.29,87.14,87.22,10532.0,82.3873,82.4628,82.3211,82.3967,10532.0
2024-06-13 12:35:00,87.21,87.21,87.02,87.04,9106.0,82.3873,82.3873,82.2078,82.2267,9106.0
2024-06-13 12:40:00,87.02,87.02,86.81,86.98,14030.0,82.2078,82.2078,82.0094,82.17,14030.0
2024-06-13 12:45:00,86.98,87.1,86.97,87.1,15769.0,82.17,82.2833,82.1605,82.2833,15769.0
2024-06-13 12:50:00,87.09,87.24,87.08,87.24,13858.0,82.2739,82.4156,82.2644,82.4156,13858.0
2024-06-13 12:55:00,87.23,87.28,87.14,87.27,16364.0,82.4061,82.4534,82.3211,82.4439,16364.0
2024-06-13 13:00:00,87.27,87.29,87.19,87.23,19000.0,82.4439,82.4628,82.3684,82.4061,19000.0
2024-06-13 13:05:00,87.25,87.25,87.12,87.13,10243.0,82.425,82.425,82.3022,82.3117,10243.0
2024-06-13 13:10:00,87.14,87.29,87.14,87.24,10591.0,82.3211,82.4628,82.3211,82.4156,10591.0
2024-06-13 13:15:00,87.21,87.43,87.21,87.43,19427.0,82.3873,82.5951,82.3873,82.5951,19427.0
2024-06-13 13:20:00,87.43,87.43,87.27,87.31,16385.0,82.5951,82.5951,82.4439,82.4817,16385.0
2024-06-13 13:25:00,87.32,87.38,87.32,87.35,12709.0,82.4912,82.5479,82.4912,82.5195,12709.0
2024-06-13 13:30:00,87.37,87.37,87.25,87.28,12783.0,82.5384,82.5384,82.425,82.4534,12783.0
2024-06-13 13:35:00,87.28,87.28,87.17,87.17,10836.0,82.4534,82.4534,82.3495,82.3495,10836.0
2024-06-13 13:40:00,87.16,87.31,87.16,87.3,14893.0,82.34,82.4817,82.34,82.4723,14893.0
2024-06-13 13:45:00,87.3,87.33,87.25,87.32,8352.0,82.4723,82.5006,82.425,82.4912,8352.0
2024-06-13 13:50:00,87.32,87.33,87.2,87.26,11203.0,82.4912,82.5006,82.3778,82.4345,11203.0
2024-06-13 13:55:00,87.3,87.33,87.18,87.28,12408.0,82.4723,82.5006,82.3589,82.4534,12408.0
2024-06-13 14:00:00,87.3,87.35,87.26,87.34,11435.0,82.4723,82.5195,82.4345,82.5101,11435.0
2024-06-13 14:05:00,87.33,87.46,87.3,87.34,13917.0,82.5006,82.6234,82.4723,82.5101,13917.0
2024-06-13 14:10:00,87.35,87.45,87.34,87.44,14185.0,82.5195,82.614,82.5101,82.6045,14185.0
2024-06-13 14:15:00,87.44,87.45,87.38,87.45,13210.0,82.6045,82.614,82.5479,82.614,13210.0
2024-06-13 14:20:00,87.44,87.45,87.34,87.35,16384.0,82.6045,82.614,82.5101,82.5195,16384.0
2024-06-13 14:25:00,87.35,87.47,87.33,87.45,20372.0,82.5195,82.6329,82.5006,82.614,20372.0
2024-06-13 14:30:00,87.44,87.47,87.39,87.44,15811.0,82.6045,82.6329,82.5573,82.6045,15811.0
2024-06-13 14:35:00,87.44,87.46,87.39,87.42,32106.0,82.6045,82.6234,82.5573,82.5856,32106.0
2024-06-13 14:40:00,87.44,87.5,87.42,87.5,14421.0,82.6045,82.6612,82.5856,82.6612,14421.0
2024-06-13 14:45:00,87.5,87.53,87.48,87.53,15473.0,82.6612,82.6896,82.6423,82.6896,15473.0
2024-06-13 14:50:00,87.53,87.59,87.48,87.53,18189.0,82.6896,82.7462,82.6423,82.6896,18189.0
2024-06-13 14:55:00,87.53,87.55,87.49,87.55,14850.0,82.6896,82.7085,82.6518,82.7085,14850.0
2024-06-13 15:00:00,87.55,87.66,87.55,87.66,24753.0,82.7085,82.8124,82.7085,82.8124,24753.0
2024-06-13 15:05:00,87.67,87.75,87.61,87.74,13920.0,82.8218,82.8974,82.7651,82.8879,13920.0
2024-06-13 15:10:00,87.73,87.82,87.63,87.63,33642.0,82.8785,82.9635,82.784,82.784,33642.0
2024-06-13 15:15:00,87.63,87.7,87.62,87.7,19647.0,82.784,82.8502,82.7746,82.8502,19647.0
2024-06-13 15:20:00,87.7,87.88,87.69,87.87,16344.0,82.8502,83.0202,82.8407,83.0108,16344.0
2024-06-13 15:25:00,87.86,87.86,87.73,87.78,29065.0,83.0013,83.0013,82.8785,82.9257,29065.0
2024-06-13 15:30:00,87.78,87.81,87.73,87.77,21203.0,82.9257,82.9541,82.8785,82.9163,21203.0
2024-06-13 15:35:00,87.76,87.87,87.73,87.85,26361.0,82.9068,83.0108,82.8785,82.9919,26361.0
2024-06-13 15:40:00,87.86,87.9,87.7,87.75,40833.0,83.0013,83.0391,82.8502,82.8974,40833.0
2024-06-13 15:45:00,87.75,88.07,87.74,88.04,50649.0,82.8974,83.1997,82.8879,83.1714,50649.0
2024-06-13 15:50:00,88.03,88.03,87.82,87.84,97076.0,83.1619,83.1619,82.9635,82.9824,97076.0
2024-06-13 15:55:00,87.83,87.87,87.55,87.72,253831.0,82.973,83.0108,82.7085,82.869,253831.0
2024-06-14 09:30:00,87.0,87.47,86.63,87.46,44844.0,82.1889,82.6329,81.8393,82.6234,44844.0
2024-06-14 09:35:00,87.6,87.68,87.38,87.6,7897.0,82.7557,82.8313,82.5479,82.7557,7897.0
2024-06-14 09:40:00,87.55,87.63,87.3,87.32,10240.0,82.7085,82.784,82.4723,82.4912,10240.0
2024-06-14 09:45:00,87.27,87.48,87.1,87.22,16455.0,82.4439,82.6423,82.2833,82.3967,16455.0
2024-06-14 09:50:00,87.2,87.39,87.15,87.39,44765.0,82.3778,82.5573,82.3306,82.5573,44765.0
2024-06-14 09:55:00,87.35,87.69,87.33,87.59,21438.0,82.5195,82.8407,82.5006,82.7462,21438.0
2024-06-14 10:00:00,87.53,87.53,87.13,87.13,41892.0,82.6896,82.6896,82.3117,82.3117,41892.0
2024-06-14 10:05:00,87.15,87.17,86.75,86.84,86553.0,82.3306,82.3495,81.9527,82.0377,86553.0
2024-06-14 10:10:00,86.83,87.05,86.82,86.98,42981.0,82.0283,82.2361,82.0188,82.17,42981.0
2024-06-14 10:15:00,86.98,87.08,86.93,86.95,13159.0,82.17,82.2644,82.1227,82.1416,13159.0
2024-06-14 10:20:00,86.91,86.96,86.77,86.81,15514.0,82.1038,82.1511,81.9716,82.0094,15514.0
2024-06-14 10:25:00,86.8,86.89,86.65,86.66,16994.0,81.9999,82.0849,81.8582,81.8677,16994.0
2024-06-14 10:30:00,86.64,86.74,86.57,86.73,26954.0,81.8488,81.9432,81.7826,81.9338,26954.0
2024-06-14 10:35:00,86.74,86.77,86.64,86.71,14326.0,81.9432,81.9716,81.8488,81.9149,14326.0
2024-06-14 10:40:00,86.69,86.74,86.65,86.7,8199.0,81.896,81.9432,81.8582,81.9055,8199.0
2024-06-14 10:45:00,86.71,86.93,86.71,86.92,13822.0,81.9149,82.1227,81.9149,82.1133,13822.0
2024-06-14 10:50:00,86.91,86.96,86.78,86.94,18381.0,82.1038,82.1511,81.981,82.1322,18381.0
2024-06-14 10:55:00,86.94,87.04,86.94,87.0,19060.0,82.1322,82.2267,82.1322,82.1889,19060.0
2024-06-14 11:00:00,87.0,87.1,87.0,87.05,15260.0,82.1889,82.2833,82.1889,82.2361,15260.0
2024-06-14 11:05:00,87.06,87.18,87.04,87.14,20201.0,82.2455,82.3589,82.2267,82.3211,20201.0
2024-06-14 11:10:00,87.14,87.2,86.99,86.99,22208.0,82.3211,82.3778,82.1794,82.1794,22208.0
2024-06-14 11:15:00,87.0,87.06,86.96,87.05,13985.0,82.1889,82.2455,82.1511,82.2361,13985.0
2024-06-14 11:20:00,87.05,87.11,87.0,87.09,12171.0,82.2361,82.2928,82.1889,82.2739,12171.0
2024-06-14 11:25:00,87.09,87.09,86.99,87.01,10525.0,82.2739,82.2739,82.1794,82.1983,10525.0
2024-06-14 11:30:00,86.99,87.19,86.99,87.1,19417.0,82.1794,82.3684,82.1794,82.2833,19417.0
2024-06-14 11:35:00,87.1,87.13,86.91,87.0,32564.0,82.2833,82.3117,82.1038,82.1889,32564.0
2024-06-14 11:40:00,87.0,87.02,86.79,86.92,22261.0,82.1889,82.2078,81.9905,82.1133,22261.0
2024-06-14 11:45:00,86.92,86.95,86.88,86.91,12775.0,82.1133,82.1416,82.0755,82.1038,12775.0
2024-06-14 11:50:00,86.91,87.03,86.9,86.95,24253.0,82.1038,82.2172,82.0944,82.1416,24253.0
2024-06-14 11:55:00,86.96,86.98,86.71,86.72,26050.0,82.1511,82.17,81.9149,81.9244,26050.0
2024-06-14 12:00:00,86.68,86.68,86.38,86.47,30197.0,81.8866,81.8866,81.6032,81.6882,30197.0
2024-06-14 12:05:00,86.47,86.72,86.47,86.72,11260.0,81.6882,81.9244,81.6882,81.9244,11260.0
2024-06-14 12:10:00,86.71,86.74,86.6,86.73,46534.0,81.9149,81.9432,81.811,81.9338,46534.0
2024-06-14 12:15:00,86.73,86.81,86.71,86.79,9383.0,81.9338,82.0094,81.9149,81.9905,9383.0
2024-06-14 12:20:00,86.8,86.89,86.8,86.87,11037.0,81.9999,82.0849,81.9999,82.0661,11037.0
2024-06-14 12:25:00,86.87,86.89,86.8,86.85,21956.0,82.0661,82.0849,81.9999,82.0472,21956.0
2024-06-14 12:30:00,86.82,86.95,86.81,86.92,30273.0,82.0188,82.1416,82.0094,82.1133,30273.0
2024-06-14 12:35:00,86.92,87.03,86.89,87.03,23159.0,82.1133,82.2172,82.0849,82.2172,23159.0
2024-06-14 12:40:00,87.01,87.07,87.0,87.06,9213.0,82.1983,82.255,82.1889,82.2455,9213.0
2024-06-14 12:45:00,87.06,87.06,86.97,86.99,6469.0,82.2455,82.2455,82.1605,82.1794,6469.0
2024-06-14 12:50:00,86.99,87.03,86.8,86.82,12624.0,82.1794,82.2172,81.9999,82.0188,12624.0
2024-06-14 12:55:00,86.81,86.9,86.7,86.9,14705.0,82.0094,82.0944,81.9055,82.0944,14705.0
2024-06-14 13:00:00,86.9,86.96,86.88,86.94,4220.0,82.0944,82.1511,82.0755,82.1322,4220.0
2024-06-14 13:05:00,86.91,86.97,86.89,86.97,4086.0,82.1038,82.1605,82.0849,82.1605,4086.0
2024-06-14 13:10:00,86.97,86.97,86.91,86.95,6730.0,82.1605,82.1605,82.1038,82.1416,6730.0
2024-06-14 13:15:00,86.94,87.05,86.94,87.01,13019.0,82.1322,82.2361,82.1322,82.1983,13019.0
2024-06-14 13:20:00,87.0,87.04,86.97,87.01,9663.0,82.1889,82.2267,82.1605,82.1983,9663.0
2024-06-14 13:25:00,87.01,87.11,86.99,87.02,9350.0,82.1983,82.2928,82.1794,82.2078,9350.0
2024-06-14 13:30:00,87.01,87.05,86.99,87.02,4824.0,82.1983,82.2361,82.1794,82.2078,4824.0
2024-06-14 13:35:00,87.0,87.06,87.0,87.06,6652.0,82.1889,82.2455,82.1889,82.2455,6652.0
2024-06-14 13:40:00,87.06,87.07,87.04,87.06,9184.0,82.2455,82.255,82.2267,82.2455,9184.0
2024-06-14 13:45:00,87.06,87.11,87.06,87.08,9247.0,82.2455,82.2928,82.2455,82.2644,9247.0
2024-06-14 13:50:00,87.07,87.14,87.06,87.14,6621.0,82.255,82.3211,82.2455,82.3211,6621.0
2024-06-14 13:55:00,87.14,87.19,87.12,87.12,10179.0,82.3211,82.3684,82.3022,82.3022,10179.0
2024-06-14 14:00:00,87.1,87.14,87.03,87.11,8340.0,82.2833,82.3211,82.2172,82.2928,8340.0
2024-06-14 14:05:00,87.11,87.12,87.05,87.05,6528.0,82.2928,82.3022,82.2361,82.2361,6528.0
2024-06-14 14:10:00,87.05,87.08,87.04,87.04,7139.0,82.2361,82.2644,82.2267,82.2267,7139.0
2024-06-14 14:15:00,87.06,87.11,87.01,87.07,13236.0,82.2455,82.2928,82.1983,82.255,13236.0
2024-06-14 14:20:00,87.06,87.11,86.99,87.0,14576.0,82.2455,82.2928,82.1794,82.1889,14576.0
2024-06-14 14:25:00,86.98,87.06,86.87,87.05,23072.0,82.17,82.2455,82.0661,82.2361,23072.0
2024-06-14 14:30:00,87.05,87.06,86.96,86.96,8261.0,82.2361,82.2455,82.1511,82.1511,8261.0
2024-06-14 14:35:00,86.94,87.04,86.94,86.97,10484.0,82.1322,82.2267,82.1322,82.1605,10484.0
2024-06-14 14:40:00,86.98,86.98,86.88,86.91,4628.0,82.17,82.17,82.0755,82.1038,4628.0
2024-06-14 14:45:00,86.92,86.97,86.89,86.97,8787.0,82.1133,82.1605,82.0849,82.1605,8787.0
2024-06-14 14:50:00,86.97,86.99,86.88,86.88,10197.0,82.1605,82.1794,82.0755,82.0755,10197.0
2024-06-14 14:55:00,86.89,86.9,86.84,86.88,5963.0,82.0849,82.0944,82.0377,82.0755,5963.0
2024-06-14 15:00:00,86.85,86.99,86.83,86.99,11401.0,82.0472,82.1794,82.0283,82.1794,11401.0
2024-06-14 15:05:00,86.97,86.97,86.89,86.94,10447.0,82.1605,82.1605,82.0849,82.1322,10447.0
2024-06-14 15:10:00,86.94,86.95,86.84,86.84,14026.0,82.1322,82.1416,82.0377,82.0377,14026.0
2024-06-14 15:15:00,86.84,86.88,86.79,86.86,15523.0,82.0377,82.0755,81.9905,82.0566,15523.0
2024-06-14 15:20:00,86.85,86.89,86.85,86.87,21290.0,82.0472,82.0849,82.0472,82.0661,21290.0
2024-06-14 15:25:00,86.87,86.92,86.84,86.91,21920.0,82.0661,82.1133,82.0377,82.1038,21920.0
2024-06-14 15:30:00,86.91,86.94,86.87,86.92,20572.0,82.1038,82.1322,82.0661,82.1133,20572.0
2024-06-14 15:35:00,86.91,87.02,86.91,86.99,31190.0,82.1038,82.2078,82.1038,82.1794,31190.0
2024-06-14 15:40:00,87.0,87.07,86.98,87.06,23352.0,82.1889,82.255,82.17,82.2455,23352.0
2024-06-14 15:45:00,87.06,87.13,87.04,87.1,76722.0,82.2455,82.3117,82.2267,82.2833,76722.0
2024-06-14 15:50:00,87.1,87.3,87.09,87.26,119522.0,82.2833,82.4723,82.2739,82.4345,119522.0
2024-06-14 15:55:00,87.26,87.31,87.19,87.22,205018.0,82.4345,82.4817,82.3684,82.3967,205018.0
2024-06-17 09:30:00,90.19,90.22,88.68,89.22,255751.0,85.2025,85.2308,83.776,84.2861,255751.0
2024-06-17 09:35:00,89.18,89.22,88.81,89.11,94150.0,84.2483,84.2861,83.8988,84.1822,94150.0
2024-06-17 09:40:00,89.11,89.11,88.07,88.38,89125.0,84.1822,84.1822,83.1997,83.4926,89125.0
2024-06-17 09:45:00,88.39,88.63,88.27,88.3,26931.0,83.502,83.7287,83.3886,83.417,26931.0
2024-06-17 09:50:00,88.33,88.82,88.27,88.56,61658.0,83.4453,83.9082,83.3886,83.6626,61658.0
2024-06-17 09:55:00,88.49,88.97,88.49,88.8,48095.0,83.5965,84.0499,83.5965,83.8893,48095.0
2024-06-17 10:00:00,88.78,88.81,88.56,88.71,57759.0,83.8704,83.8988,83.6626,83.8043,57759.0
2024-06-17 10:05:00,88.75,88.94,88.75,88.84,84691.0,83.8421,84.0216,83.8421,83.9271,84691.0
2024-06-17 10:10:00,88.84,89.24,88.81,89.14,82763.0,83.9271,84.305,83.8988,84.2105,82763.0
2024-06-17 10:15:00,89.12,89.16,88.89,89.02,38523.0,84.1916,84.2294,83.9743,84.0972,38523.0
2024-06-17 10:20:00,89.01,89.49,89.01,89.36,59937.0,84.0877,84.5412,84.0877,84.4184,59937.0
2024-06-17 10:25:00,89.37,89.72,89.29,89.65,57544.0,84.4278,84.7584,84.3522,84.6923,57544.0
2024-06-17 10:30:00,89.68,89.76,89.53,89.76,36760.0,84.7207,84.7962,84.579,84.7962,36760.0
2024-06-17 10:35:00,89.76,89.9,89.68,89.73,34156.0,84.7962,84.9285,84.7207,84.7679,34156.0
2024-06-17 10:40:00,89.73,90.1,89.7,89.86,70833.0,84.7679,85.1174,84.7396,84.8907,70833.0
2024-06-17 10:45:00,89.82,90.18,89.72,90.14,42884.0,84.8529,85.193,84.7584,85.1552,42884.0
2024-06-17 10:50:00,90.17,90.3,89.89,89.91,67868.0,85.1836,85.3064,84.919,84.9379,67868.0
2024-06-17 10:55:00,89.92,90.16,89.85,90.11,21798.0,84.9474,85.1741,84.8813,85.1269,21798.0
2024-06-17 11:00:00,90.12,90.24,89.98,90.2,24656.0,85.1363,85.2497,85.0041,85.2119,24656.0
2024-06-17 11:05:00,90.21,90.3,90.11,90.19,34583.0,85.2214,85.3064,85.1269,85.2025,34583.0
2024-06-17 11:10:00,90.16,90.35,90.03,90.03,38100.0,85.1741,85.3536,85.0513,85.0513,38100.0
2024-06-17 11:15:00,90.03,90.08,89.82,89.98,22582.0,85.0513,85.0985,84.8529,85.0041,22582.0
2024-06-17 11:20:00,90.04,90.26,90.0,90.26,28925.0,85.0608,85.2686,85.023,85.2686,28925.0
2024-06-17 11:25:00,90.28,90.31,90.15,90.2,36444.0,85.2875,85.3158,85.1647,85.2119,36444.0
2024-06-17 11:30:00,90.19,90.23,90.02,90.13,30509.0,85.2025,85.2402,85.0419,85.1458,30509.0
2024-06-17 11:35:00,90.13,90.24,90.12,90.13,32184.0,85.1458,85.2497,85.1363,85.1458,32184.0
2024-06-17 11:40:00,90.15,90.29,90.1,90.19,40859.0,85.1647,85.2969,85.1174,85.2025,40859.0
2024-06-17 11:45:00,90.21,90.28,90.13,90.15,22118.0,85.2214,85.2875,85.1458,85.1647,22118.0
2024-06-17 11:50:00,90.17,90.25,90.16,90.17,16826.0,85.1836,85.2591,85.1741,85.1836,16826.0
2024-06-17 11:55:00,90.17,90.38,90.16,90.2,42492.0,85.1836,85.382,85.1741,85.2119,42492.0
2024-06-17 12:00:00,90.23,90.34,90.21,90.32,21567.0,85.2402,85.3442,85.2214,85.3253,21567.0
2024-06-17 12:05:00,90.34,90.45,90.33,90.41,36606.0,85.3442,85.4481,85.3347,85.4103,36606.0
2024-06-17 12:10:00,90.42,90.49,90.39,90.46,35701.0,85.4197,85.4859,85.3914,85.4575,35701.0
2024-06-17 12:15:00,90.46,90.48,90.3,90.42,24854.0,85.4575,85.4764,85.3064,85.4197,24854.0
2024-06-17 12:20:00,90.4,90.63,90.4,90.63,31881.0,85.4008,85.6181,85.4008,85.6181,31881.0
2024-06-17 12:25:00,90.64,90.65,90.52,90.56,23646.0,85.6276,85.637,85.5142,85.552,23646.0
2024-06-17 12:30:00,90.55,90.55,90.31,90.46,16921.0,85.5425,85.5425,85.3158,85.4575,16921.0
2024-06-17 12:35:00,90.45,90.59,90.45,90.52,30330.0,85.4481,85.5803,85.4481,85.5142,30330.0
2024-06-17 12:40:00,90.53,90.73,90.5,90.68,24926.0,85.5237,85.7126,85.4953,85.6654,24926.0
2024-06-17 12:45:00,90.67,90.81,90.66,90.78,19833.0,85.6559,85.7882,85.6465,85.7598,19833.0
2024-06-17 12:50:00,90.78,90.89,90.7,90.89,32142.0,85.7598,85.8637,85.6843,85.8637,32142.0
2024-06-17 12:55:00,90.88,90.91,90.79,90.81,28885.0,85.8543,85.8826,85.7693,85.7882,28885.0
2024-06-17 13:00:00,90.79,90.92,90.79,90.89,16028.0,85.7693,85.8921,85.7693,85.8637,16028.0
2024-06-17 13:05:00,90.87,90.94,90.79,90.94,18016.0,85.8449,85.911,85.7693,85.911,18016.0
2024-06-17 13:10:00,90.94,90.97,90.85,90.93,23713.0,85.911,85.9393,85.826,85.9015,23713.0
2024-06-17 13:15:00,90.97,91.0,90.75,90.84,33016.0,85.9393,85.9677,85.7315,85.8165,33016.0
2024-06-17 13:20:00,90.8,90.95,90.79,90.86,23036.0,85.7787,85.9204,85.7693,85.8354,23036.0
2024-06-17 13:25:00,90.86,91.0,90.84,91.0,25468.0,85.8354,85.9677,85.8165,85.9677,25468.0
2024-06-17 13:30:00,90.99,91.07,90.86,91.02,32598.0,85.9582,86.0338,85.8354,85.9866,32598.0
2024-06-17 13:35:00,90.99,91.15,90.96,91.12,27379.0,85.9582,86.1094,85.9299,86.081,27379.0
2024-06-17 13:40:00,91.09,91.15,90.93,90.94,23710.0,86.0527,86.1094,85.9015,85.911,23710.0
2024-06-17 13:45:00,90.93,91.1,90.91,91.1,19823.0,85.9015,86.0621,85.8826,86.0621,19823.0
2024-06-17 13:50:00,91.1,91.23,91.03,91.04,24899.0,86.0621,86.1849,85.996,86.0055,24899.0
2024-06-17 13:55:00,91.02,91.14,91.02,91.08,16813.0,85.9866,86.0999,85.9866,86.0432,16813.0
2024-06-17 14:00:00,91.07,91.22,90.96,91.19,14694.0,86.0338,86.1755,85.9299,86.1472,14694.0
2024-06-17 14:05:00,91.17,91.25,91.11,91.19,40346.0,86.1283,86.2038,86.0716,86.1472,40346.0
2024-06-17 14:10:00,91.2,91.26,91.14,91.23,13993.0,86.1566,86.2133,86.0999,86.1849,13993.0
2024-06-17 14:15:00,91.21,91.35,91.11,91.2,32157.0,86.1661,86.2983,86.0716,86.1566,32157.0
2024-06-17 14:20:00,91.16,91.23,91.12,91.19,14111.0,86.1188,86.1849,86.081,86.1472,14111.0
2024-06-17 14:25:00,91.18,91.46,91.18,91.45,28432.0,86.1377,86.4022,86.1377,86.3928,28432.0
2024-06-17 14:30:00,91.43,91.58,91.39,91.51,32526.0,86.3739,86.5156,86.3361,86.4495,32526.0
2024-06-17 14:35:00,91.53,91.61,91.48,91.58,74612.0,86.4684,86.5439,86.4211,86.5156,74612.0
2024-06-17 14:40:00,91.56,91.78,91.53,91.73,71556.0,86.4967,86.7045,86.4684,86.6573,71556.0
2024-06-17 14:45:00,91.73,91.83,91.61,91.76,120891.0,86.6573,86.7518,86.5439,86.6856,120891.0
2024-06-17 14:50:00,91.76,91.84,91.66,91.68,50229.0,86.6856,86.7612,86.5912,86.6101,50229.0
2024-06-17 14:55:00,91.65,91.85,91.58,91.81,32022.0,86.5817,86.7707,86.5156,86.7329,32022.0
2024-06-17 15:00:00,91.81,91.85,91.57,91.61,32121.0,86.7329,86.7707,86.5061,86.5439,32121.0
2024-06-17 15:05:00,91.59,91.59,91.39,91.5,27999.0,86.525,86.525,86.3361,86.44,27999.0
2024-06-17 15:10:00,91.45,91.48,91.33,91.46,24370.0,86.3928,86.4211,86.2794,86.4022,24370.0
2024-06-17 15:15:00,91.47,91.55,91.4,91.48,36312.0,86.4117,86.4872,86.3455,86.4211,36312.0
2024-06-17 15:20:00,91.48,91.64,91.38,91.62,23530.0,86.4211,86.5723,86.3267,86.5534,23530.0
2024-06-17 15:25:00,91.63,91.63,91.51,91.55,31972.0,86.5628,86.5628,86.4495,86.4872,31972.0
2024-06-17 15:30:00,91.56,91.69,91.56,91.66,40133.0,86.4967,86.6195,86.4967,86.5912,40133.0
2024-06-17 15:35:00,91.65,91.66,91.45,91.51,42963.0,86.5817,86.5912,86.3928,86.4495,42963.0
2024-06-17 15:40:00,91.51,91.55,91.43,91.45,45307.0,86.4495,86.4872,86.3739,86.3928,45307.0
2024-06-17 15:45:00,91.46,91.54,91.34,91.39,60148.0,86.4022,86.4778,86.2889,86.3361,60148.0
2024-06-17 15:50:00,91.38,91.49,91.24,91.42,89231.0,86.3267,86.4306,86.1944,86.3644,89231.0
2024-06-17 15:55:00,91.42,91.51,91.24,91.26,221661.0,86.3644,86.4495,86.1944,86.2133,221661.0
2024-06-18 09:30:00,91.25,92.31,91.0,91.85,115902.0,86.2038,87.2052,85.9677,86.7707,115902.0
2024-06-18 09:35:00,91.81,91.94,91.58,91.78,29993.0,86.7329,86.8557,86.5156,86.7045,29993.0
2024-06-18 09:40:00,91.83,92.16,91.77,91.83,77587.0,86.7518,87.0635,86.6951,86.7518,77587.0
2024-06-18 09:45:00,91.84,92.1,91.7,92.08,78841.0,86.7612,87.0068,86.629,86.9879,78841.0
2024-06-18 09:50:00,92.09,92.25,91.46,91.5,116193.0,86.9974,87.1485,86.4022,86.44,116193.0
2024-06-18 09:55:00,91.5,91.58,91.07,91.21,158234.0,86.44,86.5156,86.0338,86.1661,158234.0
2024-06-18 10:00:00,91.2,91.55,91.19,91.44,30787.0,86.1566,86.4872,86.1472,86.3833,30787.0
2024-06-18 10:05:00,91.46,91.54,91.26,91.31,24748.0,86.4022,86.4778,86.2133,86.2605,24748.0
2024-06-18 10:10:00,91.31,91.34,91.05,91.16,74590.0,86.2605,86.2889,86.0149,86.1188,74590.0
2024-06-18 10:15:00,91.17,91.26,90.82,91.08,31688.0,86.1283,86.2133,85.7976,86.0432,31688.0
2024-06-18 10:20:00,91.09,91.41,90.99,91.37,27104.0,86.0527,86.355,85.9582,86.3172,27104.0
2024-06-18 10:25:00,91.36,91.43,91.21,91.35,16915.0,86.3078,86.3739,86.1661,86.2983,16915.0
2024-06-18 10:30:00,91.34,91.85,91.34,91.63,46691.0,86.2889,86.7707,86.2889,86.5628,46691.0
2024-06-18 10:35:00,91.66,91.66,91.45,91.61,21131.0,86.5912,86.5912,86.3928,86.5439,21131.0
2024-06-18 10:40:00,91.57,91.73,91.57,91.73,31195.0,86.5061,86.6573,86.5061,86.6573,31195.0
2024-06-18 10:45:00,91.68,91.76,91.58,91.75,36102.0,86.6101,86.6856,86.5156,86.6762,36102.0
2024-06-18 10:50:00,91.76,91.96,91.7,91.84,40818.0,86.6856,86.8746,86.629,86.7612,40818.0
2024-06-18 10:55:00,91.84,91.87,91.7,91.73,24299.0,86.7612,86.7896,86.629,86.6573,24299.0
2024-06-18 11:00:00,91.74,91.9,91.66,91.81,28924.0,86.6667,86.8179,86.5912,86.7329,28924.0
2024-06-18 11:05:00,91.79,91.88,91.73,91.88,30572.0,86.714,86.799,86.6573,86.799,30572.0
2024-06-18 11:10:00,91.85,92.06,91.85,92.06,22570.0,86.7707,86.969,86.7707,86.969,22570.0
2024-06-18 11:15:00,92.07,92.13,92.01,92.01,13372.0,86.9785,87.0352,86.9218,86.9218,13372.0
2024-06-18 11:20:00,92.01,92.05,91.93,92.01,24337.0,86.9218,86.9596,86.8462,86.9218,24337.0
2024-06-18 11:25:00,92.02,92.05,91.93,92.01,45853.0,86.9313,86.9596,86.8462,86.9218,45853.0
2024-06-18 11:30:00,92.03,92.1,92.0,92.09,21481.0,86.9407,87.0068,86.9124,86.9974,21481.0
2024-06-18 11:35:00,92.08,92.24,92.08,92.23,17796.0,86.9879,87.1391,86.9879,87.1296,17796.0
2024-06-18 11:40:00,92.24,92.35,91.99,92.1,86676.0,87.1391,87.243,86.9029,87.0068,86676.0
2024-06-18 11:45:00,92.1,92.16,92.02,92.14,105649.0,87.0068,87.0635,86.9313,87.0446,105649.0
2024-06-18 11:50:00,92.14,92.24,92.07,92.22,24340.0,87.0446,87.1391,86.9785,87.1202,24340.0
2024-06-18 11:55:00,92.23,92.27,92.18,92.2,16203.0,87.1296,87.1674,87.0824,87.1013,16203.0
2024-06-18 12:00:00,92.22,92.46,92.22,92.3,26086.0,87.1202,87.3469,87.1202,87.1958,26086.0
2024-06-18 12:05:00,92.28,92.28,92.12,92.17,13644.0,87.1769,87.1769,87.0257,87.073,13644.0
2024-06-18 12:10:00,92.16,92.41,92.16,92.29,18222.0,87.0635,87.2997,87.0635,87.1863,18222.0
2024-06-18 12:15:00,92.29,92.32,92.27,92.32,9877.0,87.1863,87.2147,87.1674,87.2147,9877.0
2024-06-18 12:20:00,92.33,92.45,92.32,92.41,22559.0,87.2241,87.3375,87.2147,87.2997,22559.0
2024-06-18 12:25:00,92.42,92.46,92.4,92.44,15922.0,87.3091,87.3469,87.2902,87.328,15922.0
2024-06-18 12:30:00,92.43,92.54,92.41,92.53,28848.0,87.3186,87.4225,87.2997,87.4131,28848.0
2024-06-18 12:35:00,92.55,92.62,92.46,92.59,24830.0,87.4319,87.4981,87.3469,87.4697,24830.0
2024-06-18 12:40:00,92.6,92.64,92.55,92.59,16184.0,87.4792,87.517,87.4319,87.4697,16184.0
2024-06-18 12:45:00,92.57,92.6,92.49,92.59,42045.0,87.4508,87.4792,87.3753,87.4697,42045.0
2024-06-18 12:50:00,92.59,92.68,92.57,92.59,24313.0,87.4697,87.5548,87.4508,87.4697,24313.0
2024-06-18 12:55:00,92.59,92.7,92.54,92.59,39333.0,87.4697,87.5737,87.4225,87.4697,39333.0
2024-06-18 13:00:00,92.59,92.69,92.5,92.6,75181.0,87.4697,87.5642,87.3847,87.4792,75181.0
2024-06-18 13:05:00,92.59,92.66,92.51,92.65,29383.0,87.4697,87.5359,87.3942,87.5264,29383.0
2024-06-18 13:10:00,92.64,92.86,92.63,92.75,21906.0,87.517,87.7248,87.5075,87.6209,21906.0
2024-06-18 13:15:00,92.75,92.8,92.71,92.74,15302.0,87.6209,87.6681,87.5831,87.6114,15302.0
2024-06-18 13:20:00,92.75,92.81,92.72,92.77,12785.0,87.6209,87.6776,87.5925,87.6398,12785.0
2024-06-18 13:25:00,92.76,92.91,92.75,92.81,40882.0,87.6303,87.772,87.6209,87.6776,40882.0
2024-06-18 13:30:00,92.82,92.98,92.82,92.95,42022.0,87.687,87.8382,87.687,87.8098,42022.0
2024-06-18 13:35:00,92.92,93.06,92.92,92.99,36254.0,87.7815,87.9137,87.7815,87.8476,36254.0
2024-06-18 13:40:00,92.99,93.19,92.96,93.18,50808.0,87.8476,88.0366,87.8193,88.0271,50808.0
2024-06-18 13:45:00,93.18,93.33,93.1,93.33,46388.0,88.0271,88.1688,87.9515,88.1688,46388.0
2024-06-18 13:50:00,93.3,93.33,93.21,93.29,44475.0,88.1405,88.1688,88.0555,88.131,44475.0
2024-06-18 13:55:00,93.3,93.42,93.25,93.34,66991.0,88.1405,88.2538,88.0932,88.1783,66991.0
2024-06-18 14:00:00,93.36,93.51,93.35,93.5,58145.0,88.1972,88.3389,88.1877,88.3294,58145.0
2024-06-18 14:05:00,93.5,93.55,93.49,93.51,21819.0,88.3294,88.3766,88.32,88.3389,21819.0
2024-06-18 14:10:00,93.51,93.6,93.44,93.46,35629.0,88.3389,88.4239,88.2727,88.2916,35629.0
2024-06-18 14:15:00,93.46,93.48,93.39,93.47,40348.0,88.2916,88.3105,88.2255,88.3011,40348.0
2024-06-18 14:20:00,93.47,93.54,93.47,93.51,17653.0,88.3011,88.3672,88.3011,88.3389,17653.0
2024-06-18 14:25:00,93.51,93.66,93.49,93.59,21293.0,88.3389,88.4806,88.32,88.4144,21293.0
2024-06-18 14:30:00,93.57,93.66,93.54,93.63,21121.0,88.3955,88.4806,88.3672,88.4522,21121.0
2024-06-18 14:35:00,93.61,93.67,93.54,93.57,20793.0,88.4333,88.49,88.3672,88.3955,20793.0
2024-06-18 14:40:00,93.52,93.64,93.5,93.57,21552.0,88.3483,88.4617,88.3294,88.3955,21552.0
2024-06-18 14:45:00,93.59,93.62,93.5,93.56,52193.0,88.4144,88.4428,88.3294,88.3861,52193.0
2024-06-18 14:50:00,93.56,93.57,93.44,93.5,34054.0,88.3861,88.3955,88.2727,88.3294,34054.0
2024-06-18 14:55:00,93.5,93.64,93.46,93.57,36427.0,88.3294,88.4617,88.2916,88.3955,36427.0
2024-06-18 15:00:00,93.57,93.59,93.32,93.43,40814.0,88.3955,88.4144,88.1594,88.2633,40814.0
2024-06-18 15:05:00,93.4,93.42,92.9,92.93,92873.0,88.2349,88.2538,87.7626,87.7909,92873.0
2024-06-18 15:10:00,92.95,93.11,92.94,93.01,40822.0,87.8098,87.961,87.8004,87.8665,40822.0
2024-06-18 15:15:00,93.02,93.11,93.0,93.11,24329.0,87.876,87.961,87.8571,87.961,24329.0
2024-06-18 15:20:00,93.13,93.3,93.12,93.3,51916.0,87.9799,88.1405,87.9704,88.1405,51916.0
2024-06-18 15:25:00,93.29,93.29,93.18,93.21,45068.0,88.131,88.131,88.0271,88.0555,45068.0
2024-06-18 15:30:00,93.2,93.35,93.13,93.33,50784.0,88.046,88.1877,87.9799,88.1688,50784.0
2024-06-18 15:35:00,93.34,93.43,93.26,93.34,55391.0,88.1783,88.2633,88.1027,88.1783,55391.0
2024-06-18 15:40:00,93.32,93.43,93.29,93.36,44121.0,88.1594,88.2633,88.131,88.1972,44121.0
2024-06-18 15:45:00,93.36,93.45,93.27,93.43,80857.0,88.1972,88.2822,88.1121,88.2633,80857.0
2024-06-18 15:50:00,93.41,93.72,93.4,93.65,153510.0,88.2444,88.5372,88.2349,88.4711,153510.0
2024-06-18 15:55:00,93.65,93.72,93.52,93.7,425825.0,88.4711,88.5372,88.3483,88.5184,425825.0
2024-06-20 09:30:00,92.3,92.69,91.71,92.42,97747.0,88.0831,88.4553,87.5201,88.1976,97747.0
2024-06-20 09:35:00,92.41,92.45,92.04,92.09,29200.0,88.1881,88.2263,87.835,87.8827,29200.0
2024-06-20 09:40:00,92.09,92.35,92.05,92.09,38279.0,87.8827,88.1308,87.8445,87.8827,38279.0
2024-06-20 09:45:00,92.05,92.65,92.02,92.54,53889.0,87.8445,88.4171,87.8159,88.3122,53889.0
2024-06-20 09:50:00,92.52,92.62,92.3,92.44,46707.0,88.2931,88.3885,88.0831,88.2167,46707.0
2024-06-20 09:55:00,92.42,92.5,92.28,92.38,30795.0,88.1976,88.274,88.064,88.1595,30795.0
2024-06-20 10:00:00,92.37,92.54,92.06,92.1,28126.0,88.1499,88.3122,87.8541,87.8923,28126.0
2024-06-20 10:05:00,92.19,92.23,91.9,92.03,76152.0,87.9781,88.0163,87.7014,87.8255,76152.0
2024-06-20 10:10:00,91.99,92.29,91.99,92.27,47622.0,87.7873,88.0736,87.7873,88.0545,47622.0
2024-06-20 10:15:00,92.29,92.41,92.07,92.11,90315.0,88.0736,88.1881,87.8636,87.9018,90315.0
2024-06-20 10:20:00,92.12,92.17,91.91,91.94,31702.0,87.9113,87.9591,87.7109,87.7396,31702.0
2024-06-20 10:25:00,91.94,92.02,91.78,91.94,15356.0,87.7396,87.8159,87.5869,87.7396,15356.0
2024-06-20 10:30:00,91.95,91.99,91.7,91.75,23953.0,87.7491,87.7873,87.5105,87.5582,23953.0
2024-06-20 10:35:00,91.77,91.79,91.59,91.59,38720.0,87.5773,87.5964,87.4056,87.4056,38720.0
2024-06-20 10:40:00,91.58,91.61,91.44,91.48,15119.0,87.396,87.4246,87.2624,87.3006,15119.0
2024-06-20 10:45:00,91.5,91.61,91.46,91.54,19172.0,87.3197,87.4246,87.2815,87.3578,19172.0
2024-06-20 10:50:00,91.52,91.63,91.48,91.63,28255.0,87.3388,87.4437,87.3006,87.4437,28255.0
2024-06-20 10:55:00,91.63,91.66,91.56,91.62,26735.0,87.4437,87.4724,87.3769,87.4342,26735.0
2024-06-20 11:00:00,91.59,91.73,91.45,91.62,38629.0,87.4056,87.5392,87.272,87.4342,38629.0
2024-06-20 11:05:00,91.64,91.84,91.57,91.82,19637.0,87.4533,87.6441,87.3865,87.625,19637.0
2024-06-20 11:10:00,91.76,91.85,91.67,91.82,16838.0,87.5678,87.6537,87.4819,87.625,16838.0
2024-06-20 11:15:00,91.85,91.89,91.62,91.65,22035.0,87.6537,87.6919,87.4342,87.4628,22035.0
2024-06-20 11:20:00,91.64,91.73,91.59,91.73,29533.0,87.4533,87.5392,87.4056,87.5392,29533.0
2024-06-20 11:25:00,91.72,91.85,91.68,91.83,27517.0,87.5296,87.6537,87.4914,87.6346,27517.0
2024-06-20 11:30:00,91.81,91.97,91.8,91.94,14061.0,87.6155,87.7682,87.606,87.7396,14061.0
2024-06-20 11:35:00,91.93,91.96,91.89,91.91,13762.0,87.73,87.7587,87.6919,87.7109,13762.0
2024-06-20 11:40:00,91.92,91.99,91.89,91.97,9403.0,87.7205,87.7873,87.6919,87.7682,9403.0
2024-06-20 11:45:00,91.99,92.24,91.97,92.24,13841.0,87.7873,88.0259,87.7682,88.0259,13841.0
2024-06-20 11:50:00,92.21,92.4,92.21,92.25,36144.0,87.9972,88.1786,87.9972,88.0354,36144.0
2024-06-20 11:55:00,92.22,92.27,92.05,92.14,22196.0,88.0068,88.0545,87.8445,87.9304,22196.0
2024-06-20 12:00:00,92.11,92.24,92.07,92.12,11613.0,87.9018,88.0259,87.8636,87.9113,11613.0
2024-06-20 12:05:00,92.08,92.35,92.08,92.28,15651.0,87.8732,88.1308,87.8732,88.064,15651.0
2024-06-20 12:10:00,92.29,92.4,92.29,92.4,6221.0,88.0736,88.1786,88.0736,88.1786,6221.0
2024-06-20 12:15:00,92.38,92.51,92.32,92.44,19125.0,88.1595,88.2835,88.1022,88.2167,19125.0
2024-06-20 12:20:00,92.44,92.56,92.31,92.34,15185.0,88.2167,88.3312,88.0927,88.1213,15185.0
2024-06-20 12:25:00,92.32,92.44,92.29,92.41,8026.0,88.1022,88.2167,88.0736,88.1881,8026.0
2024-06-20 12:30:00,92.39,92.42,92.32,92.33,16396.0,88.169,88.1976,88.1022,88.1117,16396.0
2024-06-20 12:35:00,92.31,92.34,92.1,92.17,35859.0,88.0927,88.1213,87.8923,87.9591,35859.0
2024-06-20 12:40:00,92.19,92.36,92.15,92.35,11050.0,87.9781,88.1404,87.94,88.1308,11050.0
2024-06-20 12:45:00,92.35,92.42,92.34,92.37,9194.0,88.1308,88.1976,88.1213,88.1499,9194.0
2024-06-20 12:50:00,92.35,92.43,92.35,92.37,10973.0,88.1308,88.2072,88.1308,88.1499,10973.0
2024-06-20 12:55:00,92.37,92.38,92.22,92.3,10975.0,88.1499,88.1595,88.0068,88.0831,10975.0
2024-06-20 13:00:00,92.26,92.35,92.21,92.25,6320.0,88.0449,88.1308,87.9972,88.0354,6320.0
2024-06-20 13:05:00,92.22,92.25,92.1,92.14,8558.0,88.0068,88.0354,87.8923,87.9304,8558.0
2024-06-20 13:10:00,92.14,92.25,92.14,92.18,8545.0,87.9304,88.0354,87.9304,87.9686,8545.0
2024-06-20 13:15:00,92.17,92.18,92.05,92.05,8179.0,87.9591,87.9686,87.8445,87.8445,8179.0
2024-06-20 13:20:00,92.05,92.05,91.83,91.84,21241.0,87.8445,87.8445,87.6346,87.6441,21241.0
2024-06-20 13:25:00,91.84,91.99,91.84,91.94,31089.0,87.6441,87.7873,87.6441,87.7396,31089.0
2024-06-20 13:30:00,91.95,91.98,91.91,91.98,17227.0,87.7491,87.7777,87.7109,87.7777,17227.0
2024-06-20 13:35:00,91.98,92.0,91.76,91.8,16181.0,87.7777,87.7968,87.5678,87.606,16181.0
2024-06-20 13:40:00,91.81,91.89,91.76,91.86,18704.0,87.6155,87.6919,87.5678,87.6632,18704.0
2024-06-20 13:45:00,91.87,92.05,91.87,92.03,32933.0,87.6728,87.8445,87.6728,87.8255,32933.0
2024-06-20 13:50:00,92.03,92.03,91.77,91.97,21062.0,87.8255,87.8255,87.5773,87.7682,21062.0
2024-06-20 13:55:00,91.98,92.42,91.98,92.41,23906.0,87.7777,88.1976,87.7777,88.1881,23906.0
2024-06-20 14:00:00,92.4,92.42,92.32,92.37,18598.0,88.1786,88.1976,88.1022,88.1499,18598.0
2024-06-20 14:05:00,92.37,92.46,92.35,92.43,22596.0,88.1499,88.2358,88.1308,88.2072,22596.0
2024-06-20 14:10:00,92.4,92.41,92.34,92.39,20293.0,88.1786,88.1881,88.1213,88.169,20293.0
2024-06-20 14:15:00,92.41,92.53,92.34,92.51,24950.0,88.1881,88.3026,88.1213,88.2835,24950.0
2024-06-20 14:20:00,92.5,92.54,92.36,92.44,23705.0,88.274,88.3122,88.1404,88.2167,23705.0
2024-06-20 14:25:00,92.43,92.47,92.37,92.4,21785.0,88.2072,88.2454,88.1499,88.1786,21785.0
2024-06-20 14:30:00,92.4,92.47,92.36,92.38,36373.0,88.1786,88.2454,88.1404,88.1595,36373.0
2024-06-20 14:35:00,92.39,92.43,92.31,92.31,6680.0,88.169,88.2072,88.0927,88.0927,6680.0
2024-06-20 14:40:00,92.32,92.39,92.28,92.39,14525.0,88.1022,88.169,88.064,88.169,14525.0
2024-06-20 14:45:00,92.4,92.43,92.37,92.37,11034.0,88.1786,88.2072,88.1499,88.1499,11034.0
2024-06-20 14:50:00,92.38,92.45,92.38,92.43,13471.0,88.1595,88.2263,88.1595,88.2072,13471.0
2024-06-20 14:55:00,92.44,92.45,92.28,92.31,8987.0,88.2167,88.2263,88.064,88.0927,8987.0
2024-06-20 15:00:00,92.31,92.34,92.17,92.19,14643.0,88.0927,88.1213,87.9591,87.9781,14643.0
2024-06-20 15:05:00,92.22,92.27,92.21,92.27,9951.0,88.0068,88.0545,87.9972,88.0545,9951.0
2024-06-20 15:10:00,92.28,92.3,92.24,92.28,9803.0,88.064,88.0831,88.0259,88.064,9803.0
2024-06-20 15:15:00,92.28,92.3,92.21,92.28,21678.0,88.064,88.0831,87.9972,88.064,21678.0
2024-06-20 15:20:00,92.28,92.33,92.23,92.26,24143.0,88.064,88.1117,88.0163,88.0449,24143.0
2024-06-20 15:25:00,92.26,92.43,92.21,92.41,24908.0,88.0449,88.2072,87.9972,88.1881,24908.0
2024-06-20 15:30:00,92.39,92.46,92.37,92.44,22777.0,88.169,88.2358,88.1499,88.2167,22777.0
2024-06-20 15:35:00,92.44,92.56,92.42,92.55,42800.0,88.2167,88.3312,88.1976,88.3217,42800.0
2024-06-20 15:40:00,92.55,92.73,92.46,92.66,48158.0,88.3217,88.4935,88.2358,88.4267,48158.0
2024-06-20 15:45:00,92.66,92.69,92.54,92.56,44768.0,88.4267,88.4553,88.3122,88.3312,44768.0
2024-06-20 15:50:00,92.57,92.66,92.4,92.65,89001.0,88.3408,88.4267,88.1786,88.4171,89001.0
2024-06-20 15:55:00,92.64,92.65,92.35,92.36,170093.0,88.4076,88.4171,88.1308,88.1404,170093.0
2024-06-21 09:30:00,92.32,92.52,91.77,91.98,164324.0,88.1022,88.2931,87.5773,87.7777,164324.0
2024-06-21 09:35:00,91.92,91.94,91.36,91.47,15088.0,87.7205,87.7396,87.1861,87.291,15088.0
2024-06-21 09:40:00,91.36,91.37,90.92,90.97,38252.0,87.1861,87.1956,86.7662,86.8139,38252.0
2024-06-21 09:45:00,90.92,91.28,90.69,91.19,26013.0,86.7662,87.1097,86.5467,87.0238,26013.0
2024-06-21 09:50:00,91.19,91.36,90.92,91.23,19946.0,87.0238,87.1861,86.7662,87.062,19946.0
2024-06-21 09:55:00,91.22,91.34,90.77,90.77,26139.0,87.0525,87.167,86.623,86.623,26139.0
2024-06-21 10:00:00,90.82,90.84,90.44,90.56,37742.0,86.6707,86.6898,86.3081,86.4226,37742.0
2024-06-21 10:05:00,90.51,90.74,90.5,90.67,18020.0,86.3749,86.5944,86.3654,86.5276,18020.0
2024-06-21 10:10:00,90.68,90.71,90.59,90.64,12109.0,86.5371,86.5658,86.4512,86.499,12109.0
2024-06-21 10:15:00,90.68,90.8,90.54,90.77,12052.0,86.5371,86.6516,86.4035,86.623,12052.0
2024-06-21 10:20:00,90.81,90.97,90.79,90.86,33687.0,86.6612,86.8139,86.6421,86.7089,33687.0
2024-06-21 10:25:00,90.82,91.27,90.78,91.11,21760.0,86.6707,87.1002,86.6326,86.9475,21760.0
2024-06-21 10:30:00,91.16,91.43,91.12,91.34,15619.0,86.9952,87.2529,86.957,87.167,15619.0
2024-06-21 10:35:00,91.35,91.36,91.11,91.23,20676.0,87.1765,87.1861,86.9475,87.062,20676.0
2024-06-21 10:40:00,91.23,91.3,91.21,91.3,9816.0,87.062,87.1288,87.0429,87.1288,9816.0
2024-06-21 10:45:00,91.3,91.36,91.19,91.34,27478.0,87.1288,87.1861,87.0238,87.167,27478.0
2024-06-21 10:50:00,91.35,91.35,91.16,91.21,12884.0,87.1765,87.1765,86.9952,87.0429,12884.0
2024-06-21 10:55:00,91.22,91.22,90.86,90.93,25135.0,87.0525,87.0525,86.7089,86.7757,25135.0
2024-06-21 11:00:00,90.91,91.02,90.83,90.98,9535.0,86.7566,86.8616,86.6803,86.8234,9535.0
2024-06-21 11:05:00,90.95,91.01,90.89,91.01,8828.0,86.7948,86.8521,86.7375,86.8521,8828.0
2024-06-21 11:10:00,90.98,91.1,90.95,91.09,9969.0,86.8234,86.9379,86.7948,86.9284,9969.0
2024-06-21 11:15:00,91.11,91.16,91.09,91.15,11171.0,86.9475,86.9952,86.9284,86.9857,11171.0
2024-06-21 11:20:00,91.15,91.15,90.87,90.96,12760.0,86.9857,86.9857,86.7185,86.8043,12760.0
2024-06-21 11:25:00,90.99,91.02,90.83,90.83,9760.0,86.833,86.8616,86.6803,86.6803,9760.0
2024-06-21 11:30:00,90.81,90.81,90.68,90.68,13135.0,86.6612,86.6612,86.5371,86.5371,13135.0
2024-06-21 11:35:00,90.7,90.76,90.67,90.68,7698.0,86.5562,86.6135,86.5276,86.5371,7698.0
2024-06-21 11:40:00,90.71,90.73,90.44,90.46,12996.0,86.5658,86.5848,86.3081,86.3272,12996.0
2024-06-21 11:45:00,90.45,90.7,90.4,90.7,9977.0,86.3176,86.5562,86.2699,86.5562,9977.0
2024-06-21 11:50:00,90.7,90.83,90.7,90.81,10425.0,86.5562,86.6803,86.5562,86.6612,10425.0
2024-06-21 11:55:00,90.84,90.91,90.8,90.84,12305.0,86.6898,86.7566,86.6516,86.6898,12305.0
2024-06-21 12:00:00,90.84,90.9,90.71,90.76,11629.0,86.6898,86.7471,86.5658,86.6135,11629.0
2024-06-21 12:05:00,90.75,90.75,90.67,90.69,6217.0,86.6039,86.6039,86.5276,86.5467,6217.0
2024-06-21 12:10:00,90.69,90.71,90.6,90.65,5439.0,86.5467,86.5658,86.4608,86.5085,5439.0
2024-06-21 12:15:00,90.66,90.74,90.62,90.73,11700.0,86.518,86.5944,86.4799,86.5848,11700.0
2024-06-21 12:20:00,90.71,90.8,90.63,90.65,5912.0,86.5658,86.6516,86.4894,86.5085,5912.0
2024-06-21 12:25:00,90.65,90.75,90.56,90.73,11748.0,86.5085,86.6039,86.4226,86.5848,11748.0
2024-06-21 12:30:00,90.73,90.74,90.69,90.72,5208.0,86.5848,86.5944,86.5467,86.5753,5208.0
2024-06-21 12:35:00,90.74,90.91,90.69,90.87,15562.0,86.5944,86.7566,86.5467,86.7185,15562.0
2024-06-21 12:40:00,90.86,90.91,90.83,90.86,8243.0,86.7089,86.7566,86.6803,86.7089,8243.0
2024-06-21 12:45:00,90.83,90.96,90.79,90.95,7778.0,86.6803,86.8043,86.6421,86.7948,7778.0
2024-06-21 12:50:00,90.94,90.98,90.89,90.95,10665.0,86.7853,86.8234,86.7375,86.7948,10665.0
2024-06-21 12:55:00,90.98,90.98,90.87,90.92,7065.0,86.8234,86.8234,86.7185,86.7662,7065.0
2024-06-21 13:00:00,90.9,90.91,90.8,90.8,4056.0,86.7471,86.7566,86.6516,86.6516,4056.0
2024-06-21 13:05:00,90.78,90.8,90.72,90.73,11782.0,86.6326,86.6516,86.5753,86.5848,11782.0
2024-06-21 13:10:00,90.73,90.75,90.68,90.68,5843.0,86.5848,86.6039,86.5371,86.5371,5843.0
2024-06-21 13:15:00,90.69,90.79,90.67,90.76,10870.0,86.5467,86.6421,86.5276,86.6135,10870.0
2024-06-21 13:20:00,90.73,90.8,90.68,90.75,9696.0,86.5848,86.6516,86.5371,86.6039,9696.0
2024-06-21 13:25:00,90.75,90.75,90.65,90.74,7965.0,86.6039,86.6039,86.5085,86.5944,7965.0
2024-06-21 13:30:00,90.72,90.76,90.61,90.63,9871.0,86.5753,86.6135,86.4703,86.4894,9871.0
2024-06-21 13:35:00,90.61,90.61,90.52,90.54,9889.0,86.4703,86.4703,86.3844,86.4035,9889.0
2024-06-21 13:40:00,90.56,90.6,90.51,90.55,11066.0,86.4226,86.4608,86.3749,86.4131,11066.0
2024-06-21 13:45:00,90.55,90.6,90.47,90.48,6947.0,86.4131,86.4608,86.3367,86.3463,6947.0
2024-06-21 13:50:00,90.48,90.52,90.44,90.51,10354.0,86.3463,86.3844,86.3081,86.3749,10354.0
2024-06-21 13:55:00,90.51,90.53,90.4,90.4,5727.0,86.3749,86.394,86.2699,86.2699,5727.0
2024-06-21 14:00:00,90.41,90.45,90.37,90.44,7214.0,86.2795,86.3176,86.2413,86.3081,7214.0
2024-06-21 14:05:00,90.43,90.53,90.34,90.53,14695.0,86.2986,86.394,86.2127,86.394,14695.0
2024-06-21 14:10:00,90.54,90.59,90.46,90.57,10617.0,86.4035,86.4512,86.3272,86.4322,10617.0
2024-06-21 14:15:00,90.56,90.67,90.56,90.64,10335.0,86.4226,86.5276,86.4226,86.499,10335.0
2024-06-21 14:20:00,90.65,90.65,90.48,90.53,6859.0,86.5085,86.5085,86.3463,86.394,6859.0
2024-06-21 14:25:00,90.53,90.57,90.5,90.55,9038.0,86.394,86.4322,86.3654,86.4131,9038.0
2024-06-21 14:30:00,90.55,90.65,90.51,90.51,11894.0,86.4131,86.5085,86.3749,86.3749,11894.0
2024-06-21 14:35:00,90.49,90.55,90.41,90.41,9438.0,86.3558,86.4131,86.2795,86.2795,9438.0
2024-06-21 14:40:00,90.4,90.53,90.38,90.49,8934.0,86.2699,86.394,86.2508,86.3558,8934.0
2024-06-21 14:45:00,90.48,90.53,90.46,90.49,8054.0,86.3463,86.394,86.3272,86.3558,8054.0
2024-06-21 14:50:00,90.49,90.59,90.48,90.58,10935.0,86.3558,86.4512,86.3463,86.4417,10935.0
2024-06-21 14:55:00,90.58,90.58,90.49,90.52,14328.0,86.4417,86.4417,86.3558,86.3844,14328.0
2024-06-21 15:00:00,90.54,90.6,90.49,90.59,19075.0,86.4035,86.4608,86.3558,86.4512,19075.0
2024-06-21 15:05:00,90.57,90.66,90.53,90.59,16859.0,86.4322,86.518,86.394,86.4512,16859.0
2024-06-21 15:10:00,90.6,90.74,90.58,90.71,23215.0,86.4608,86.5944,86.4417,86.5658,23215.0
2024-06-21 15:15:00,90.73,90.77,90.58,90.64,25762.0,86.5848,86.623,86.4417,86.499,25762.0
2024-06-21 15:20:00,90.65,90.66,90.53,90.64,23992.0,86.5085,86.518,86.394,86.499,23992.0
2024-06-21 15:25:00,90.63,90.63,90.53,90.58,25051.0,86.4894,86.4894,86.394,86.4417,25051.0
2024-06-21 15:30:00,90.57,90.66,90.51,90.56,40288.0,86.4322,86.518,86.3749,86.4226,40288.0
2024-06-21 15:35:00,90.56,90.59,90.4,90.42,45951.0,86.4226,86.4512,86.2699,86.289,45951.0
2024-06-21 15:40:00,90.39,90.65,90.37,90.56,54218.0,86.2604,86.5085,86.2413,86.4226,54218.0
2024-06-21 15:45:00,90.55,90.57,90.37,90.49,76365.0,86.4131,86.4322,86.2413,86.3558,76365.0
2024-06-21 15:50:00,90.52,90.89,90.51,90.67,281521.0,86.3844,86.7375,86.3749,86.5276,281521.0
2024-06-21 15:55:00,90.69,90.69,90.19,90.38,452995.0,86.5467,86.5467,86.0695,86.2508,452995.0
2024-06-24 09:30:00,90.76,91.0,90.48,90.53,40498.0,86.6135,86.8425,86.3463,86.394,40498.0
2024-06-24 09:35:00,90.6,90.88,90.47,90.5,13075.0,86.4608,86.728,86.3367,86.3654,13075.0
2024-06-24 09:40:00,90.54,90.67,90.34,90.53,18802.0,86.4035,86.5276,86.2127,86.394,18802.0
2024-06-24 09:45:00,90.48,90.88,90.44,90.85,14721.0,86.3463,86.728,86.3081,86.6994,14721.0
2024-06-24 09:50:00,90.86,90.89,90.58,90.59,15529.0,86.7089,86.7375,86.4417,86.4512,15529.0
2024-06-24 09:55:00,90.56,90.67,90.47,90.64,18556.0,86.4226,86.5276,86.3367,86.499,18556.0
2024-06-24 10:00:00,90.64,90.65,90.31,90.36,20277.0,86.499,86.5085,86.184,86.2318,20277.0
2024-06-24 10:05:00,90.37,90.43,90.11,90.27,39413.0,86.2413,86.2986,85.9932,86.1459,39413.0
2024-06-24 10:10:00,90.27,90.42,90.24,90.33,16282.0,86.1459,86.289,86.1172,86.2031,16282.0
2024-06-24 10:15:00,90.32,90.52,90.31,90.41,16420.0,86.1936,86.3844,86.184,86.2795,16420.0
2024-06-24 10:20:00,90.4,90.51,90.32,90.44,11280.0,86.2699,86.3749,86.1936,86.3081,11280.0
2024-06-24 10:25:00,90.47,90.47,90.22,90.29,13085.0,86.3367,86.3367,86.0981,86.1649,13085.0
2024-06-24 10:30:00,90.31,90.41,90.29,90.35,13642.0,86.184,86.2795,86.1649,86.2222,13642.0
2024-06-24 10:35:00,90.33,90.53,90.3,90.52,10793.0,86.2031,86.394,86.1745,86.3844,10793.0
2024-06-24 10:40:00,90.54,90.78,90.52,90.76,14694.0,86.4035,86.6326,86.3844,86.6135,14694.0
2024-06-24 10:45:00,90.77,90.99,90.77,90.95,19994.0,86.623,86.833,86.623,86.7948,19994.0
2024-06-24 10:50:00,90.93,91.0,90.78,90.86,19045.0,86.7757,86.8425,86.6326,86.7089,19045.0
2024-06-24 10:55:00,90.84,90.84,90.69,90.76,12529.0,86.6898,86.6898,86.5467,86.6135,12529.0
2024-06-24 11:00:00,90.76,90.79,90.72,90.77,10631.0,86.6135,86.6421,86.5753,86.623,10631.0
2024-06-24 11:05:00,90.77,90.87,90.75,90.87,9010.0,86.623,86.7185,86.6039,86.7185,9010.0
2024-06-24 11:10:00,90.86,90.88,90.81,90.88,8229.0,86.7089,86.728,86.6612,86.728,8229.0
2024-06-24 11:15:00,90.89,90.89,90.76,90.81,10255.0,86.7375,86.7375,86.6135,86.6612,10255.0
2024-06-24 11:20:00,90.8,90.81,90.68,90.76,10692.0,86.6516,86.6612,86.5371,86.6135,10692.0
2024-06-24 11:25:00,90.76,90.86,90.73,90.79,11598.0,86.6135,86.7089,86.5848,86.6421,11598.0
2024-06-24 11:30:00,90.78,90.87,90.75,90.8,10658.0,86.6326,86.7185,86.6039,86.6516,10658.0
2024-06-24 11:35:00,90.77,90.81,90.6,90.6,10031.0,86.623,86.6612,86.4608,86.4608,10031.0
2024-06-24 11:40:00,90.6,90.6,90.49,90.49,5474.0,86.4608,86.4608,86.3558,86.3558,5474.0
2024-06-24 11:45:00,90.49,90.62,90.48,90.51,12015.0,86.3558,86.4799,86.3463,86.3749,12015.0
2024-06-24 11:50:00,90.5,90.54,90.46,90.48,9334.0,86.3654,86.4035,86.3272,86.3463,9334.0
2024-06-24 11:55:00,90.48,90.48,90.33,90.36,8879.0,86.3463,86.3463,86.2031,86.2318,8879.0
2024-06-24 12:00:00,90.36,90.52,90.35,90.41,11350.0,86.2318,86.3844,86.2222,86.2795,11350.0
2024-06-24 12:05:00,90.37,90.42,90.37,90.41,7245.0,86.2413,86.289,86.2413,86.2795,7245.0
2024-06-24 12:10:00,90.42,90.47,90.36,90.36,12685.0,86.289,86.3367,86.2318,86.2318,12685.0
2024-06-24 12:15:00,90.37,90.43,90.37,90.41,7591.0,86.2413,86.2986,86.2413,86.2795,7591.0
2024-06-24 12:20:00,90.41,90.49,90.35,90.36,6859.0,86.2795,86.3558,86.2222,86.2318,6859.0
2024-06-24 12:25:00,90.36,90.36,90.26,90.26,8069.0,86.2318,86.2318,86.1363,86.1363,8069.0
2024-06-24 12:30:00,90.24,90.25,90.19,90.2,11314.0,86.1172,86.1268,86.0695,86.0791,11314.0
2024-06-24 12:35:00,90.21,90.3,90.2,90.28,10455.0,86.0886,86.1745,86.0791,86.1554,10455.0
2024-06-24 12:40:00,90.29,90.29,90.22,90.23,11359.0,86.1649,86.1649,86.0981,86.1077,11359.0
2024-06-24 12:45:00,90.22,90.22,90.15,90.21,10893.0,86.0981,86.0981,86.0313,86.0886,10893.0
2024-06-24 12:50:00,90.21,90.21,90.1,90.11,12026.0,86.0886,86.0886,85.9836,85.9932,12026.0
2024-06-24 12:55:00,90.1,90.11,89.86,89.96,20675.0,85.9836,85.9932,85.7546,85.85,20675.0
2024-06-24 13:00:00,89.95,90.0,89.92,90.0,14136.0,85.8405,85.8882,85.8119,85.8882,14136.0
2024-06-24 13:05:00,89.99,90.16,89.99,90.06,20045.0,85.8787,86.0409,85.8787,85.9455,20045.0
2024-06-24 13:10:00,90.06,90.31,90.06,90.2,11419.0,85.9455,86.184,85.9455,86.0791,11419.0
2024-06-24 13:15:00,90.19,90.2,90.09,90.09,5997.0,86.0695,86.0791,85.9741,85.9741,5997.0
2024-06-24 13:20:00,90.09,90.1,89.94,89.95,12882.0,85.9741,85.9836,85.8309,85.8405,12882.0
2024-06-24 13:25:00,89.95,90.1,89.94,90.09,10427.0,85.8405,85.9836,85.8309,85.9741,10427.0
2024-06-24 13:30:00,90.09,90.14,90.05,90.05,10133.0,85.9741,86.0218,85.9359,85.9359,10133.0
2024-06-24 13:35:00,90.05,90.19,90.03,90.19,8559.0,85.9359,86.0695,85.9168,86.0695,8559.0
2024-06-24 13:40:00,90.19,90.2,90.12,90.13,9324.0,86.0695,86.0791,86.0027,86.0123,9324.0
2024-06-24 13:45:00,90.12,90.21,90.12,90.15,10145.0,86.0027,86.0886,86.0027,86.0313,10145.0
2024-06-24 13:50:00,90.14,90.14,89.99,89.99,4928.0,86.0218,86.0218,85.8787,85.8787,4928.0
2024-06-24 13:55:00,89.99,90.03,89.97,90.0,8492.0,85.8787,85.9168,85.8596,85.8882,8492.0
2024-06-24 14:00:00,90.0,90.03,89.98,90.02,7320.0,85.8882,85.9168,85.8691,85.9073,7320.0
2024-06-24 14:05:00,90.01,90.15,90.01,90.11,14942.0,85.8977,86.0313,85.8977,85.9932,14942.0
2024-06-24 14:10:00,90.13,90.15,90.06,90.07,10112.0,86.0123,86.0313,85.9455,85.955,10112.0
2024-06-24 14:15:00,90.07,90.13,90.06,90.1,6529.0,85.955,86.0123,85.9455,85.9836,6529.0
2024-06-24 14:20:00,90.09,90.13,90.04,90.06,9298.0,85.9741,86.0123,85.9264,85.9455,9298.0
2024-06-24 14:25:00,90.07,90.13,90.02,90.12,14645.0,85.955,86.0123,85.9073,86.0027,14645.0
2024-06-24 14:30:00,90.11,90.16,90.09,90.14,16319.0,85.9932,86.0409,85.9741,86.0218,16319.0
2024-06-24 14:35:00,90.14,90.2,90.11,90.15,13631.0,86.0218,86.0791,85.9932,86.0313,13631.0
2024-06-24 14:40:00,90.16,90.17,90.08,90.1,10347.0,86.0409,86.0504,85.9645,85.9836,10347.0
2024-06-24 14:45:00,90.09,90.24,90.07,90.24,9399.0,85.9741,86.1172,85.955,86.1172,9399.0
2024-06-24 14:50:00,90.25,90.28,90.2,90.21,11686.0,86.1268,86.1554,86.0791,86.0886,11686.0
2024-06-24 14:55:00,90.23,90.31,90.2,90.2,10589.0,86.1077,86.184,86.0791,86.0791,10589.0
2024-06-24 15:00:00,90.21,90.22,90.17,90.22,9944.0,86.0886,86.0981,86.0504,86.0981,9944.0
2024-06-24 15:05:00,90.23,90.26,90.06,90.18,16251.0,86.1077,86.1363,85.9455,86.06,16251.0
2024-06-24 15:10:00,90.16,90.22,90.15,90.2,9787.0,86.0409,86.0981,86.0313,86.0791,9787.0
2024-06-24 15:15:00,90.2,90.22,90.13,90.17,12667.0,86.0791,86.0981,86.0123,86.0504,12667.0
2024-06-24 15:20:00,90.16,90.19,90.1,90.1,23629.0,86.0409,86.0695,85.9836,85.9836,23629.0
2024-06-24 15:25:00,90.09,90.13,90.07,90.08,15789.0,85.9741,86.0123,85.955,85.9645,15789.0
2024-06-24 15:30:00,90.08,90.1,90.0,90.02,18860.0,85.9645,85.9836,85.8882,85.9073,18860.0
2024-06-24 15:35:00,90.02,90.08,90.01,90.04,26115.0,85.9073,85.9645,85.8977,85.9264,26115.0
2024-06-24 15:40:00,90.03,90.04,89.94,90.02,31753.0,85.9168,85.9264,85.8309,85.9073,31753.0
2024-06-24 15:45:00,90.03,90.06,89.86,89.88,25563.0,85.9168,85.9455,85.7546,85.7737,25563.0
2024-06-24 15:50:00,89.9,89.9,89.66,89.71,58471.0,85.7928,85.7928,85.5637,85.6114,58471.0
2024-06-24 15:55:00,89.71,89.71,89.3,89.32,175892.0,85.6114,85.6114,85.2202,85.2393,175892.0
2024-06-25 09:30:00,89.35,89.35,88.23,88.31,76918.0,85.2679,85.2679,84.1991,84.2754,76918.0
2024-06-25 09:35:00,88.38,88.38,87.72,87.81,64777.0,84.3422,84.3422,83.7124,83.7983,64777.0
2024-06-25 09:40:00,87.81,87.87,87.56,87.73,36109.0,83.7983,83.8555,83.5597,83.7219,36109.0
2024-06-25 09:45:00,87.73,87.73,87.26,87.59,41269.0,83.7219,83.7219,83.2734,83.5883,41269.0
2024-06-25 09:50:00,87.59,87.61,87.26,87.26,32274.0,83.5883,83.6074,83.2734,83.2734,32274.0
2024-06-25 09:55:00,87.23,87.54,87.21,87.31,43244.0,83.2448,83.5406,83.2257,83.3211,43244.0
2024-06-25 10:00:00,87.31,87.39,87.03,87.13,78242.0,83.3211,83.3974,83.0539,83.1493,78242.0
2024-06-25 10:05:00,87.13,87.23,86.78,86.8,29524.0,83.1493,83.2448,82.8153,82.8344,29524.0
2024-06-25 10:10:00,86.77,86.88,86.64,86.72,55467.0,82.8058,82.9107,82.6817,82.7581,55467.0
2024-06-25 10:15:00,86.74,86.84,86.49,86.59,48327.0,82.7771,82.8726,82.5386,82.634,48327.0
2024-06-25 10:20:00,86.6,86.63,86.36,86.47,45834.0,82.6435,82.6722,82.4145,82.5195,45834.0
2024-06-25 10:25:00,86.45,86.84,86.4,86.63,40930.0,82.5004,82.8726,82.4527,82.6722,40930.0
2024-06-25 10:30:00,86.63,87.09,86.59,86.98,31982.0,82.6722,83.1111,82.634,83.0062,31982.0
2024-06-25 10:35:00,87.0,87.14,86.88,87.02,26526.0,83.0253,83.1589,82.9107,83.0443,26526.0
2024-06-25 10:40:00,86.87,86.91,86.6,86.62,11065.0,82.9012,82.9394,82.6435,82.6626,11065.0
2024-06-25 10:45:00,86.6,86.69,86.5,86.64,17122.0,82.6435,82.7294,82.5481,82.6817,17122.0
2024-06-25 10:50:00,86.71,86.9,86.66,86.89,17391.0,82.7485,82.9298,82.7008,82.9203,17391.0
2024-06-25 10:55:00,86.91,86.98,86.79,86.93,17345.0,82.9394,83.0062,82.8249,82.9585,17345.0
2024-06-25 11:00:00,86.91,87.06,86.8,87.01,26882.0,82.9394,83.0825,82.8344,83.0348,26882.0
2024-06-25 11:05:00,87.03,87.11,86.99,87.1,12704.0,83.0539,83.1302,83.0157,83.1207,12704.0
2024-06-25 11:10:00,87.14,87.15,86.95,87.03,17890.0,83.1589,83.1684,82.9775,83.0539,17890.0
2024-06-25 11:15:00,87.02,87.1,86.95,86.96,13475.0,83.0443,83.1207,82.9775,82.9871,13475.0
2024-06-25 11:20:00,86.95,87.04,86.89,86.9,8125.0,82.9775,83.0634,82.9203,82.9298,8125.0
2024-06-25 11:25:00,86.92,87.2,86.91,87.09,17957.0,82.9489,83.2161,82.9394,83.1111,17957.0
2024-06-25 11:30:00,87.07,87.46,87.07,87.44,57259.0,83.0921,83.4642,83.0921,83.4452,57259.0
2024-06-25 11:35:00,87.44,87.55,87.34,87.48,46943.0,83.4452,83.5501,83.3497,83.4833,46943.0
2024-06-25 11:40:00,87.45,87.48,87.18,87.34,26763.0,83.4547,83.4833,83.197,83.3497,26763.0
2024-06-25 11:45:00,87.39,87.4,87.29,87.29,13544.0,83.3974,83.407,83.302,83.302,13544.0
2024-06-25 11:50:00,87.29,87.33,87.22,87.31,9695.0,83.302,83.3402,83.2352,83.3211,9695.0
2024-06-25 11:55:00,87.31,87.38,87.29,87.38,13418.0,83.3211,83.3879,83.302,83.3879,13418.0
2024-06-25 12:00:00,87.37,87.39,87.19,87.22,10001.0,83.3784,83.3974,83.2066,83.2352,10001.0
2024-06-25 12:05:00,87.25,87.44,87.25,87.36,12129.0,83.2638,83.4452,83.2638,83.3688,12129.0
2024-06-25 12:10:00,87.38,87.42,87.32,87.37,7378.0,83.3879,83.4261,83.3306,83.3784,7378.0
2024-06-25 12:15:00,87.39,87.4,87.22,87.26,9049.0,83.3974,83.407,83.2352,83.2734,9049.0
2024-06-25 12:20:00,87.26,87.26,87.11,87.17,16965.0,83.2734,83.2734,83.1302,83.1875,16965.0
2024-06-25 12:25:00,87.19,87.31,87.17,87.2,12375.0,83.2066,83.3211,83.1875,83.2161,12375.0
2024-06-25 12:30:00,87.17,87.17,87.03,87.1,12122.0,83.1875,83.1875,83.0539,83.1207,12122.0
2024-06-25 12:35:00,87.04,87.11,86.99,87.07,9901.0,83.0634,83.1302,83.0157,83.0921,9901.0
2024-06-25 12:40:00,87.07,87.09,86.98,86.99,10511.0,83.0921,83.1111,83.0062,83.0157,10511.0
2024-06-25 12:45:00,87.0,87.03,86.87,87.03,18863.0,83.0253,83.0539,82.9012,83.0539,18863.0
2024-06-25 12:50:00,87.06,87.17,87.04,87.13,8146.0,83.0825,83.1875,83.0634,83.1493,8146.0
2024-06-25 12:55:00,87.15,87.15,86.61,86.69,33694.0,83.1684,83.1684,82.6531,82.7294,33694.0
2024-06-25 13:00:00,86.72,86.74,86.64,86.64,11019.0,82.7581,82.7771,82.6817,82.6817,11019.0
2024-06-25 13:05:00,86.63,86.74,86.61,86.71,11451.0,82.6722,82.7771,82.6531,82.7485,11451.0
2024-06-25 13:10:00,86.72,86.78,86.69,86.78,9016.0,82.7581,82.8153,82.7294,82.8153,9016.0
2024-06-25 13:15:00,86.78,86.79,86.69,86.74,16455.0,82.8153,82.8249,82.7294,82.7771,16455.0
2024-06-25 13:20:00,86.75,86.82,86.63,86.65,18273.0,82.7867,82.8535,82.6722,82.6912,18273.0
2024-06-25 13:25:00,86.67,86.87,86.65,86.86,10108.0,82.7103,82.9012,82.6912,82.8917,10108.0
2024-06-25 13:30:00,86.86,86.88,86.73,86.84,17391.0,82.8917,82.9107,82.7676,82.8726,17391.0
2024-06-25 13:35:00,86.82,86.88,86.76,86.77,10479.0,82.8535,82.9107,82.7962,82.8058,10479.0
2024-06-25 13:40:00,86.79,86.83,86.67,86.73,12721.0,82.8249,82.863,82.7103,82.7676,12721.0
2024-06-25 13:45:00,86.73,86.74,86.56,86.68,12142.0,82.7676,82.7771,82.6054,82.7199,12142.0
2024-06-25 13:50:00,86.67,86.71,86.57,86.6,14641.0,82.7103,82.7485,82.6149,82.6435,14641.0
2024-06-25 13:55:00,86.6,86.65,86.52,86.53,14748.0,82.6435,82.6912,82.5672,82.5767,14748.0
2024-06-25 14:00:00,86.52,86.67,86.51,86.61,22372.0,82.5672,82.7103,82.5576,82.6531,22372.0
2024-06-25 14:05:00,86.62,86.63,86.46,86.53,18634.0,82.6626,82.6722,82.5099,82.5767,18634.0
2024-06-25 14:10:00,86.51,86.58,86.5,86.51,10264.0,82.5576,82.6244,82.5481,82.5576,10264.0
2024-06-25 14:15:00,86.49,86.58,86.45,86.56,14188.0,82.5386,82.6244,82.5004,82.6054,14188.0
2024-06-25 14:20:00,86.56,86.58,86.42,86.44,14814.0,82.6054,82.6244,82.4718,82.4908,14814.0
2024-06-25 14:25:00,86.46,86.53,86.41,86.45,30908.0,82.5099,82.5767,82.4622,82.5004,30908.0
2024-06-25 14:30:00,86.45,86.5,86.42,86.45,15677.0,82.5004,82.5481,82.4718,82.5004,15677.0
2024-06-25 14:35:00,86.44,86.51,86.39,86.47,48836.0,82.4908,82.5576,82.4431,82.5195,48836.0
2024-06-25 14:40:00,86.45,86.48,86.38,86.4,9237.0,82.5004,82.529,82.4336,82.4527,9237.0
2024-06-25 14:45:00,86.4,86.41,86.26,86.33,28647.0,82.4527,82.4622,82.3191,82.3859,28647.0
2024-06-25 14:50:00,86.33,86.34,86.23,86.3,22983.0,82.3859,82.3954,82.2904,82.3572,22983.0
2024-06-25 14:55:00,86.31,86.43,86.28,86.41,20867.0,82.3668,82.4813,82.3382,82.4622,20867.0
2024-06-25 15:00:00,86.41,86.42,86.3,86.36,23073.0,82.4622,82.4718,82.3572,82.4145,23073.0
2024-06-25 15:05:00,86.37,86.5,86.31,86.48,14478.0,82.424,82.5481,82.3668,82.529,14478.0
2024-06-25 15:10:00,86.48,86.49,86.28,86.29,16151.0,82.529,82.5386,82.3382,82.3477,16151.0
2024-06-25 15:15:00,86.31,86.39,86.26,86.27,22065.0,82.3668,82.4431,82.3191,82.3286,22065.0
2024-06-25 15:20:00,86.27,86.32,86.2,86.24,24211.0,82.3286,82.3763,82.2618,82.3,24211.0
2024-06-25 15:25:00,86.25,86.31,86.21,86.26,24919.0,82.3095,82.3668,82.2714,82.3191,24919.0
2024-06-25 15:30:00,86.23,86.25,86.17,86.22,27450.0,82.2904,82.3095,82.2332,82.2809,27450.0
2024-06-25 15:35:00,86.22,86.23,86.08,86.12,41481.0,82.2809,82.2904,82.1473,82.1855,41481.0
2024-06-25 15:40:00,86.12,86.13,86.02,86.11,47460.0,82.1855,82.195,82.09,82.1759,47460.0
2024-06-25 15:45:00,86.11,86.23,86.07,86.23,59424.0,82.1759,82.2904,82.1377,82.2904,59424.0
2024-06-25 15:50:00,86.23,86.4,86.15,86.38,83935.0,82.2904,82.4527,82.2141,82.4336,83935.0
2024-06-25 15:55:00,86.37,86.54,86.26,86.53,247393.0,82.424,82.5863,82.3191,82.5767,247393.0
2024-06-26 09:30:00,86.24,86.38,85.83,86.09,51000.0,82.3,82.4336,81.9087,82.1568,51000.0
2024-06-26 09:35:00,86.01,86.01,85.39,85.47,49960.0,82.0805,82.0805,81.4888,81.5652,49960.0
2024-06-26 09:40:00,85.53,85.54,85.03,85.04,48626.0,81.6224,81.632,81.1453,81.1548,48626.0
2024-06-26 09:45:00,85.03,85.33,85.01,85.11,45064.0,81.1453,81.4316,81.1262,81.2216,45064.0
2024-06-26 09:50:00,85.14,85.27,85.11,85.23,25235.0,81.2502,81.3743,81.2216,81.3361,25235.0
2024-06-26 09:55:00,85.27,85.27,84.58,84.71,72329.0,81.3743,81.3743,80.7158,80.8399,72329.0
2024-06-26 10:00:00,84.76,84.9,84.54,84.54,32694.0,80.8876,81.0212,80.6776,80.6776,32694.0
2024-06-26 10:05:00,84.54,84.71,84.37,84.6,41449.0,80.6776,80.8399,80.5154,80.7349,41449.0
2024-06-26 10:10:00,84.64,84.9,84.62,84.87,25679.0,80.7731,81.0212,80.754,80.9926,25679.0
2024-06-26 10:15:00,84.88,85.21,84.88,84.91,24782.0,81.0021,81.317,81.0021,81.0307,24782.0
2024-06-26 10:20:00,84.91,84.94,84.63,84.83,15742.0,81.0307,81.0594,80.7635,80.9544,15742.0
2024-06-26 10:25:00,84.83,84.83,84.65,84.7,13500.0,80.9544,80.9544,80.7826,80.8303,13500.0
2024-06-26 10:30:00,84.67,84.71,84.47,84.47,10227.0,80.8017,80.8399,80.6108,80.6108,10227.0
2024-06-26 10:35:00,84.46,84.54,84.36,84.36,18928.0,80.6013,80.6776,80.5059,80.5059,18928.0
2024-06-26 10:40:00,84.36,84.36,84.21,84.28,28475.0,80.5059,80.5059,80.3627,80.4295,28475.0
2024-06-26 10:45:00,84.28,84.4,84.21,84.4,19060.0,80.4295,80.544,80.3627,80.544,19060.0
2024-06-26 10:50:00,84.41,84.51,84.36,84.45,30112.0,80.5536,80.649,80.5059,80.5918,30112.0
2024-06-26 10:55:00,84.45,84.54,84.37,84.51,22207.0,80.5918,80.6776,80.5154,80.649,22207.0
2024-06-26 11:00:00,84.54,84.61,84.42,84.45,34742.0,80.6776,80.7444,80.5631,80.5918,34742.0
2024-06-26 11:05:00,84.45,84.5,84.2,84.47,19469.0,80.5918,80.6395,80.3532,80.6108,19469.0
2024-06-26 11:10:00,84.47,84.47,84.29,84.36,15545.0,80.6108,80.6108,80.4391,80.5059,15545.0
2024-06-26 11:15:00,84.33,84.43,84.25,84.36,15508.0,80.4772,80.5727,80.4009,80.5059,15508.0
2024-06-26 11:20:00,84.36,84.46,84.27,84.44,16846.0,80.5059,80.6013,80.42,80.5822,16846.0
2024-06-26 11:25:00,84.43,84.51,84.37,84.46,19186.0,80.5727,80.649,80.5154,80.6013,19186.0
2024-06-26 11:30:00,84.47,84.52,84.26,84.4,25531.0,80.6108,80.6586,80.4104,80.544,25531.0
2024-06-26 11:35:00,84.4,84.45,84.29,84.34,18705.0,80.544,80.5918,80.4391,80.4868,18705.0
2024-06-26 11:40:00,84.34,84.38,84.14,84.17,21168.0,80.4868,80.525,80.2959,80.3246,21168.0
2024-06-26 11:45:00,84.17,84.36,84.15,84.31,16099.0,80.3246,80.5059,80.3055,80.4582,16099.0
2024-06-26 11:50:00,84.33,84.47,84.29,84.42,18270.0,80.4772,80.6108,80.4391,80.5631,18270.0
2024-06-26 11:55:00,84.43,84.43,84.17,84.23,35842.0,80.5727,80.5727,80.3246,80.3818,35842.0
2024-06-26 12:00:00,84.18,84.27,84.17,84.27,18017.0,80.3341,80.42,80.3246,80.42,18017.0
2024-06-26 12:05:00,84.27,84.29,84.17,84.23,26357.0,80.42,80.4391,80.3246,80.3818,26357.0
2024-06-26 12:10:00,84.24,84.26,84.13,84.16,17354.0,80.3914,80.4104,80.2864,80.315,17354.0
2024-06-26 12:15:00,84.14,84.2,84.03,84.13,55700.0,80.2959,80.3532,80.1909,80.2864,55700.0
2024-06-26 12:20:00,84.14,84.17,83.97,84.09,83339.0,80.2959,80.3246,80.1337,80.2482,83339.0
2024-06-26 12:25:00,84.09,84.29,84.06,84.23,16781.0,80.2482,80.4391,80.2196,80.3818,16781.0
2024-06-26 12:30:00,84.19,84.26,84.16,84.18,14444.0,80.3436,80.4104,80.315,80.3341,14444.0
2024-06-26 12:35:00,84.17,84.2,84.0,84.06,15864.0,80.3246,80.3532,80.1623,80.2196,15864.0
2024-06-26 12:40:00,84.05,84.36,83.92,84.36,20669.0,80.21,80.5059,80.086,80.5059,20669.0
2024-06-26 12:45:00,84.34,84.45,84.3,84.39,13985.0,80.4868,80.5918,80.4486,80.5345,13985.0
2024-06-26 12:50:00,84.43,84.47,84.34,84.4,15720.0,80.5727,80.6108,80.4868,80.544,15720.0
2024-06-26 12:55:00,84.37,84.38,84.26,84.3,8628.0,80.5154,80.525,80.4104,80.4486,8628.0
2024-06-26 13:00:00,84.28,84.41,84.25,84.41,12186.0,80.4295,80.5536,80.4009,80.5536,12186.0
2024-06-26 13:05:00,84.39,84.44,84.33,84.37,7065.0,80.5345,80.5822,80.4772,80.5154,7065.0
2024-06-26 13:10:00,84.36,84.4,84.34,84.4,12618.0,80.5059,80.544,80.4868,80.544,12618.0
2024-06-26 13:15:00,84.4,84.44,84.26,84.29,15946.0,80.544,80.5822,80.4104,80.4391,15946.0
2024-06-26 13:20:00,84.28,84.33,84.23,84.23,11665.0,80.4295,80.4772,80.3818,80.3818,11665.0
2024-06-26 13:25:00,84.21,84.33,84.18,84.31,4662.0,80.3627,80.4772,80.3341,80.4582,4662.0
2024-06-26 13:30:00,84.33,84.34,84.28,84.32,11625.0,80.4772,80.4868,80.4295,80.4677,11625.0
2024-06-26 13:35:00,84.29,84.5,84.29,84.48,12524.0,80.4391,80.6395,80.4391,80.6204,12524.0
2024-06-26 13:40:00,84.46,84.46,84.38,84.43,13074.0,80.6013,80.6013,80.525,80.5727,13074.0
2024-06-26 13:45:00,84.41,84.41,84.22,84.31,10235.0,80.5536,80.5536,80.3723,80.4582,10235.0
2024-06-26 13:50:00,84.29,84.36,84.27,84.28,9170.0,80.4391,80.5059,80.42,80.4295,9170.0
2024-06-26 13:55:00,84.26,84.3,84.25,84.29,9525.0,80.4104,80.4486,80.4009,80.4391,9525.0
2024-06-26 14:00:00,84.31,84.34,84.18,84.31,10387.0,80.4582,80.4868,80.3341,80.4582,10387.0
2024-06-26 14:05:00,84.3,84.3,84.22,84.23,7245.0,80.4486,80.4486,80.3723,80.3818,7245.0
2024-06-26 14:10:00,84.21,84.23,84.17,84.2,6261.0,80.3627,80.3818,80.3246,80.3532,6261.0
2024-06-26 14:15:00,84.21,84.26,84.19,84.24,11653.0,80.3627,80.4104,80.3436,80.3914,11653.0
2024-06-26 14:20:00,84.23,84.38,84.22,84.31,20009.0,80.3818,80.525,80.3723,80.4582,20009.0
2024-06-26 14:25:00,84.31,84.33,84.2,84.23,7378.0,80.4582,80.4772,80.3532,80.3818,7378.0
2024-06-26 14:30:00,84.22,84.25,84.12,84.25,8890.0,80.3723,80.4009,80.2768,80.4009,8890.0
2024-06-26 14:35:00,84.27,84.31,84.15,84.17,9606.0,80.42,80.4582,80.3055,80.3246,9606.0
2024-06-26 14:40:00,84.15,84.27,84.15,84.19,27058.0,80.3055,80.42,80.3055,80.3436,27058.0
2024-06-26 14:45:00,84.2,84.35,84.19,84.35,5543.0,80.3532,80.4963,80.3436,80.4963,5543.0
2024-06-26 14:50:00,84.34,84.35,84.29,84.3,9880.0,80.4868,80.4963,80.4391,80.4486,9880.0
2024-06-26 14:55:00,84.31,84.38,84.28,84.3,17751.0,80.4582,80.525,80.4295,80.4486,17751.0
2024-06-26 15:00:00,84.3,84.32,84.19,84.22,12629.0,80.4486,80.4677,80.3436,80.3723,12629.0
2024-06-26 15:05:00,84.21,84.24,84.17,84.17,6091.0,80.3627,80.3914,80.3246,80.3246,6091.0
2024-06-26 15:10:00,84.18,84.18,84.07,84.08,11515.0,80.3341,80.3341,80.2291,80.2387,11515.0
2024-06-26 15:15:00,84.09,84.16,84.06,84.06,15411.0,80.2482,80.315,80.2196,80.2196,15411.0
2024-06-26 15:20:00,84.05,84.1,84.01,84.09,16350.0,80.21,80.2577,80.1719,80.2482,16350.0
2024-06-26 15:25:00,84.08,84.11,84.03,84.06,10091.0,80.2387,80.2673,80.1909,80.2196,10091.0
2024-06-26 15:30:00,84.07,84.3,84.06,84.29,38747.0,80.2291,80.4486,80.2196,80.4391,38747.0
2024-06-26 15:35:00,84.3,84.4,84.28,84.31,31134.0,80.4486,80.544,80.4295,80.4582,31134.0
2024-06-26 15:40:00,84.31,84.39,84.21,84.24,44702.0,80.4582,80.5345,80.3627,80.3914,44702.0
2024-06-26 15:45:00,84.24,84.31,84.23,84.29,35295.0,80.3914,80.4582,80.3818,80.4391,35295.0
2024-06-26 15:50:00,84.3,84.47,84.3,84.35,84352.0,80.4486,80.6108,80.4486,80.4963,84352.0
2024-06-26 15:55:00,84.36,84.36,84.21,84.28,291600.0,80.5059,80.5059,80.3627,80.4295,291600.0
2024-06-27 09:30:00,83.96,84.11,83.5,83.52,73237.0,80.1241,80.2673,79.6852,79.7042,73237.0
2024-06-27 09:35:00,83.71,84.01,83.55,83.76,18411.0,79.8856,80.1719,79.7329,79.9333,18411.0
2024-06-27 09:40:00,83.78,84.17,83.75,84.07,10393.0,79.9524,80.3246,79.9237,80.2291,10393.0
2024-06-27 09:45:00,84.15,84.26,84.01,84.05,14678.0,80.3055,80.4104,80.1719,80.21,14678.0
2024-06-27 09:50:00,84.04,84.04,83.74,83.78,10571.0,80.2005,80.2005,79.9142,79.9524,10571.0
2024-06-27 09:55:00,83.77,84.03,83.76,83.95,19029.0,79.9428,80.1909,79.9333,80.1146,19029.0
2024-06-27 10:00:00,83.95,84.15,83.89,84.12,22191.0,80.1146,80.3055,80.0573,80.2768,22191.0
2024-06-27 10:05:00,84.13,84.3,84.13,84.18,14507.0,80.2864,80.4486,80.2864,80.3341,14507.0
2024-06-27 10:10:00,84.18,84.5,84.18,84.5,14703.0,80.3341,80.6395,80.3341,80.6395,14703.0
2024-06-27 10:15:00,84.48,84.49,84.05,84.1,15557.0,80.6204,80.6299,80.21,80.2577,15557.0
2024-06-27 10:20:00,84.14,84.29,84.13,84.27,6123.0,80.2959,80.4391,80.2864,80.42,6123.0
2024-06-27 10:25:00,84.27,84.27,84.09,84.1,8485.0,80.42,80.42,80.2482,80.2577,8485.0
2024-06-27 10:30:00,84.08,84.1,83.89,83.9,7866.0,80.2387,80.2577,80.0573,80.0669,7866.0
2024-06-27 10:35:00,83.88,83.92,83.74,83.78,9901.0,80.0478,80.086,79.9142,79.9524,9901.0
2024-06-27 10:40:00,83.78,83.82,83.7,83.77,10902.0,79.9524,79.9905,79.876,79.9428,10902.0
2024-06-27 10:45:00,83.79,83.9,83.67,83.73,10114.0,79.9619,80.0669,79.8474,79.9047,10114.0
2024-06-27 10:50:00,83.68,83.84,83.62,83.76,31679.0,79.8569,80.0096,79.7997,79.9333,31679.0
2024-06-27 10:55:00,83.74,83.87,83.67,83.84,12355.0,79.9142,80.0383,79.8474,80.0096,12355.0
2024-06-27 11:00:00,83.83,83.83,83.59,83.63,11153.0,80.0001,80.0001,79.771,79.8092,11153.0
2024-06-27 11:05:00,83.64,83.75,83.62,83.66,14953.0,79.8188,79.9237,79.7997,79.8379,14953.0
2024-06-27 11:10:00,83.64,83.73,83.59,83.72,11571.0,79.8188,79.9047,79.771,79.8951,11571.0
2024-06-27 11:15:00,83.72,83.75,83.63,83.64,8981.0,79.8951,79.9237,79.8092,79.8188,8981.0
2024-06-27 11:20:00,83.63,83.68,83.52,83.52,14539.0,79.8092,79.8569,79.7042,79.7042,14539.0
2024-06-27 11:25:00,83.51,83.57,83.42,83.48,7308.0,79.6947,79.752,79.6088,79.6661,7308.0
2024-06-27 11:30:00,83.47,83.52,83.35,83.38,28332.0,79.6565,79.7042,79.542,79.5706,28332.0
2024-06-27 11:35:00,83.38,83.49,83.35,83.48,12637.0,79.5706,79.6756,79.542,79.6661,12637.0
2024-06-27 11:40:00,83.48,83.57,83.4,83.56,9578.0,79.6661,79.752,79.5897,79.7424,9578.0
2024-06-27 11:45:00,83.56,83.58,83.37,83.4,8239.0,79.7424,79.7615,79.5611,79.5897,8239.0
2024-06-27 11:50:00,83.37,83.46,83.37,83.41,5116.0,79.5611,79.647,79.5611,79.5993,5116.0
2024-06-27 11:55:00,83.42,83.48,83.35,83.44,11044.0,79.6088,79.6661,79.542,79.6279,11044.0
2024-06-27 12:00:00,83.44,83.53,83.43,83.48,13358.0,79.6279,79.7138,79.6184,79.6661,13358.0
2024-06-27 12:05:00,83.48,83.49,83.34,83.34,11587.0,79.6661,79.6756,79.5325,79.5325,11587.0
2024-06-27 12:10:00,83.33,83.37,83.26,83.31,12954.0,79.5229,79.5611,79.4561,79.5038,12954.0
2024-06-27 12:15:00,83.3,83.45,83.28,83.45,15119.0,79.4943,79.6374,79.4752,79.6374,15119.0
2024-06-27 12:20:00,83.45,83.46,83.4,83.45,8268.0,79.6374,79.647,79.5897,79.6374,8268.0
2024-06-27 12:25:00,83.42,83.43,83.32,83.33,6172.0,79.6088,79.6184,79.5134,79.5229,6172.0
2024-06-27 12:30:00,83.31,83.42,83.29,83.32,11992.0,79.5038,79.6088,79.4848,79.5134,11992.0
2024-06-27 12:35:00,83.3,83.4,83.28,83.37,13979.0,79.4943,79.5897,79.4752,79.5611,13979.0
2024-06-27 12:40:00,83.37,83.4,83.29,83.31,12914.0,79.5611,79.5897,79.4848,79.5038,12914.0
2024-06-27 12:45:00,83.31,83.64,83.22,83.64,28501.0,79.5038,79.8188,79.418,79.8188,28501.0
2024-06-27 12:50:00,83.64,83.7,83.5,83.53,25069.0,79.8188,79.876,79.6852,79.7138,25069.0
2024-06-27 12:55:00,83.54,83.64,83.53,83.57,8360.0,79.7233,79.8188,79.7138,79.752,8360.0
2024-06-27 13:00:00,83.57,83.67,83.56,83.64,5398.0,79.752,79.8474,79.7424,79.8188,5398.0
2024-06-27 13:05:00,83.64,83.83,83.63,83.81,5721.0,79.8188,80.0001,79.8092,79.981,5721.0
2024-06-27 13:10:00,83.81,83.93,83.79,83.86,9943.0,79.981,80.0955,79.9619,80.0287,9943.0
2024-06-27 13:15:00,83.85,83.85,83.75,83.79,9206.0,80.0192,80.0192,79.9237,79.9619,9206.0
2024-06-27 13:20:00,83.79,83.92,83.78,83.88,5885.0,79.9619,80.086,79.9524,80.0478,5885.0
2024-06-27 13:25:00,83.9,83.92,83.87,83.92,6909.0,80.0669,80.086,80.0383,80.086,6909.0
2024-06-27 13:30:00,83.92,83.93,83.8,83.84,15807.0,80.086,80.0955,79.9715,80.0096,15807.0
2024-06-27 13:35:00,83.84,83.85,83.75,83.85,11765.0,80.0096,80.0192,79.9237,80.0192,11765.0
2024-06-27 13:40:00,83.85,83.86,83.73,83.73,9931.0,80.0192,80.0287,79.9047,79.9047,9931.0
2024-06-27 13:45:00,83.72,83.89,83.72,83.83,18743.0,79.8951,80.0573,79.8951,80.0001,18743.0
2024-06-27 13:50:00,83.84,83.85,83.73,83.76,4789.0,80.0096,80.0192,79.9047,79.9333,4789.0
2024-06-27 13:55:00,83.79,83.79,83.61,83.63,14939.0,79.9619,79.9619,79.7901,79.8092,14939.0
2024-06-27 14:00:00,83.63,83.64,83.39,83.5,19169.0,79.8092,79.8188,79.5802,79.6852,19169.0
2024-06-27 14:05:00,83.49,83.58,83.48,83.56,15073.0,79.6756,79.7615,79.6661,79.7424,15073.0
2024-06-27 14:10:00,83.57,83.6,83.53,83.57,6755.0,79.752,79.7806,79.7138,79.752,6755.0
2024-06-27 14:15:00,83.59,83.59,83.48,83.57,13004.0,79.771,79.771,79.6661,79.752,13004.0
2024-06-27 14:20:00,83.57,83.62,83.52,83.61,8004.0,79.752,79.7997,79.7042,79.7901,8004.0
2024-06-27 14:25:00,83.6,83.64,83.54,83.64,13126.0,79.7806,79.8188,79.7233,79.8188,13126.0
2024-06-27 14:30:00,83.6,83.63,83.56,83.57,7004.0,79.7806,79.8092,79.7424,79.752,7004.0
2024-06-27 14:35:00,83.59,83.62,83.47,83.58,34184.0,79.771,79.7997,79.6565,79.7615,34184.0
2024-06-27 14:40:00,83.56,83.62,83.54,83.62,9347.0,79.7424,79.7997,79.7233,79.7997,9347.0
2024-06-27 14:45:00,83.62,83.72,83.6,83.7,13887.0,79.7997,79.8951,79.7806,79.876,13887.0
2024-06-27 14:50:00,83.68,83.78,83.68,83.77,8460.0,79.8569,79.9524,79.8569,79.9428,8460.0
2024-06-27 14:55:00,83.78,83.9,83.78,83.89,17097.0,79.9524,80.0669,79.9524,80.0573,17097.0
2024-06-27 15:00:00,83.88,84.04,83.86,83.99,30362.0,80.0478,80.2005,80.0287,80.1528,30362.0
2024-06-27 15:05:00,84.0,84.03,83.96,83.98,10646.0,80.1623,80.1909,80.1241,80.1432,10646.0
2024-06-27 15:10:00,83.96,83.98,83.88,83.96,18039.0,80.1241,80.1432,80.0478,80.1241,18039.0
2024-06-27 15:15:00,83.97,84.0,83.92,83.98,18905.0,80.1337,80.1623,80.086,80.1432,18905.0
2024-06-27 15:20:00,83.98,84.15,83.98,84.12,14634.0,80.1432,80.3055,80.1432,80.2768,14634.0
2024-06-27 15:25:00,84.12,84.15,84.07,84.12,18500.0,80.2768,80.3055,80.2291,80.2768,18500.0
2024-06-27 15:30:00,84.11,84.26,84.11,84.2,19639.0,80.2673,80.4104,80.2673,80.3532,19639.0
2024-06-27 15:35:00,84.21,84.23,84.16,84.17,24491.0,80.3627,80.3818,80.315,80.3246,24491.0
2024-06-27 15:40:00,84.17,84.29,84.11,84.25,49377.0,80.3246,80.4391,80.2673,80.4009,49377.0
2024-06-27 15:45:00,84.25,84.31,84.17,84.17,28609.0,80.4009,80.4582,80.3246,80.3246,28609.0
2024-06-27 15:50:00,84.19,84.3,84.17,84.17,68150.0,80.3436,80.4486,80.3246,80.3246,68150.0
2024-06-27 15:55:00,84.17,84.35,84.16,84.34,180639.0,80.3246,80.4963,80.315,80.4868,180639.0
2024-06-28 09:30:00,84.1,84.46,84.0,84.2,51076.0,80.2577,80.6013,80.1623,80.3532,51076.0
2024-06-28 09:35:00,84.32,84.69,84.26,84.52,22861.0,80.4677,80.8208,80.4104,80.6586,22861.0
2024-06-28 09:40:00,84.6,84.6,84.13,84.51,16569.0,80.7349,80.7349,80.2864,80.649,16569.0
2024-06-28 09:45:00,84.5,84.79,84.47,84.65,11174.0,80.6395,80.9162,80.6108,80.7826,11174.0
2024-06-28 09:50:00,84.69,84.86,84.61,84.78,17035.0,80.8208,80.983,80.7444,80.9067,17035.0
2024-06-28 09:55:00,84.77,84.83,84.71,84.82,10384.0,80.8971,80.9544,80.8399,80.9449,10384.0
2024-06-28 10:00:00,84.82,85.0,84.82,84.91,16201.0,80.9449,81.1166,80.9449,81.0307,16201.0
2024-06-28 10:05:00,84.94,85.19,84.94,85.17,25692.0,81.0594,81.298,81.0594,81.2789,25692.0
2024-06-28 10:10:00,85.12,85.19,84.72,84.75,23698.0,81.2311,81.298,80.8494,80.8781,23698.0
2024-06-28 10:15:00,84.72,84.72,84.56,84.59,15469.0,80.8494,80.8494,80.6967,80.7254,15469.0
2024-06-28 10:20:00,84.58,84.75,84.58,84.69,11669.0,80.7158,80.8781,80.7158,80.8208,11669.0
2024-06-28 10:25:00,84.69,84.71,84.45,84.52,12430.0,80.8208,80.8399,80.5918,80.6586,12430.0
2024-06-28 10:30:00,84.51,84.66,84.5,84.59,7834.0,80.649,80.7922,80.6395,80.7254,7834.0
2024-06-28 10:35:00,84.55,84.9,84.54,84.9,10237.0,80.6872,81.0212,80.6776,81.0212,10237.0
2024-06-28 10:40:00,84.92,84.93,84.68,84.73,12601.0,81.0403,81.0498,80.8113,80.859,12601.0
2024-06-28 10:45:00,84.71,84.88,84.64,84.82,14881.0,80.8399,81.0021,80.7731,80.9449,14881.0
2024-06-28 10:50:00,84.82,84.89,84.71,84.75,11874.0,80.9449,81.0117,80.8399,80.8781,11874.0
2024-06-28 10:55:00,84.75,84.8,84.7,84.71,12836.0,80.8781,80.9258,80.8303,80.8399,12836.0
2024-06-28 11:00:00,84.7,84.72,84.51,84.72,8420.0,80.8303,80.8494,80.649,80.8494,8420.0
2024-06-28 11:05:00,84.71,84.71,84.55,84.62,10668.0,80.8399,80.8399,80.6872,80.754,10668.0
2024-06-28 11:10:00,84.64,84.77,84.62,84.72,8038.0,80.7731,80.8971,80.754,80.8494,8038.0
2024-06-28 11:15:00,84.72,84.8,84.7,84.78,14598.0,80.8494,80.9258,80.8303,80.9067,14598.0
2024-06-28 11:20:00,84.79,84.82,84.74,84.76,8934.0,80.9162,80.9449,80.8685,80.8876,8934.0
2024-06-28 11:25:00,84.78,84.82,84.51,84.6,17162.0,80.9067,80.9449,80.649,80.7349,17162.0
2024-06-28 11:30:00,84.57,84.61,84.53,84.59,9331.0,80.7063,80.7444,80.6681,80.7254,9331.0
2024-06-28 11:35:00,84.56,84.64,84.53,84.64,7499.0,80.6967,80.7731,80.6681,80.7731,7499.0
2024-06-28 11:40:00,84.64,84.66,84.53,84.59,7478.0,80.7731,80.7922,80.6681,80.7254,7478.0
2024-06-28 11:45:00,84.62,84.66,84.6,84.62,3610.0,80.754,80.7922,80.7349,80.754,3610.0
2024-06-28 11:50:00,84.61,84.67,84.61,84.64,4395.0,80.7444,80.8017,80.7444,80.7731,4395.0
2024-06-28 11:55:00,84.62,84.64,84.54,84.59,8739.0,80.754,80.7731,80.6776,80.7254,8739.0
2024-06-28 12:00:00,84.59,84.59,84.39,84.41,8512.0,80.7254,80.7254,80.5345,80.5536,8512.0
2024-06-28 12:05:00,84.4,84.42,84.29,84.29,8958.0,80.544,80.5631,80.4391,80.4391,8958.0
2024-06-28 12:10:00,84.27,84.38,84.21,84.37,10146.0,80.42,80.525,80.3627,80.5154,10146.0
2024-06-28 12:15:00,84.36,84.43,84.34,84.43,6831.0,80.5059,80.5727,80.4868,80.5727,6831.0
2024-06-28 12:20:00,84.42,84.52,84.36,84.51,8497.0,80.5631,80.6586,80.5059,80.649,8497.0
2024-06-28 12:25:00,84.53,84.57,84.48,84.48,6954.0,80.6681,80.7063,80.6204,80.6204,6954.0
2024-06-28 12:30:00,84.47,84.53,84.42,84.43,10029.0,80.6108,80.6681,80.5631,80.5727,10029.0
2024-06-28 12:35:00,84.42,84.49,84.38,84.44,20136.0,80.5631,80.6299,80.525,80.5822,20136.0
2024-06-28 12:40:00,84.44,84.52,84.4,84.48,8626.0,80.5822,80.6586,80.544,80.6204,8626.0
2024-06-28 12:45:00,84.47,84.48,84.39,84.42,2739.0,80.6108,80.6204,80.5345,80.5631,2739.0
2024-06-28 12:50:00,84.44,84.46,84.22,84.22,18179.0,80.5822,80.6013,80.3723,80.3723,18179.0
2024-06-28 12:55:00,84.23,84.25,84.18,84.21,6444.0,80.3818,80.4009,80.3341,80.3627,6444.0
2024-06-28 13:00:00,84.2,84.21,84.11,84.11,5571.0,80.3532,80.3627,80.2673,80.2673,5571.0
2024-06-28 13:05:00,84.12,84.22,84.12,84.2,5194.0,80.2768,80.3723,80.2768,80.3532,5194.0
2024-06-28 13:10:00,84.2,84.29,84.19,84.29,4968.0,80.3532,80.4391,80.3436,80.4391,4968.0
2024-06-28 13:15:00,84.31,84.37,84.27,84.37,3786.0,80.4582,80.5154,80.42,80.5154,3786.0
2024-06-28 13:20:00,84.38,84.47,84.31,84.33,8525.0,80.525,80.6108,80.4582,80.4772,8525.0
2024-06-28 13:25:00,84.33,84.33,84.2,84.21,6057.0,80.4772,80.4772,80.3532,80.3627,6057.0
2024-06-28 13:30:00,84.22,84.26,84.16,84.17,8675.0,80.3723,80.4104,80.315,80.3246,8675.0
2024-06-28 13:35:00,84.18,84.23,84.11,84.22,12914.0,80.3341,80.3818,80.2673,80.3723,12914.0
2024-06-28 13:40:00,84.2,84.22,84.12,84.14,7761.0,80.3532,80.3723,80.2768,80.2959,7761.0
2024-06-28 13:45:00,84.14,84.18,84.1,84.16,6827.0,80.2959,80.3341,80.2577,80.315,6827.0
2024-06-28 13:50:00,84.16,84.17,84.08,84.16,15883.0,80.315,80.3246,80.2387,80.315,15883.0
2024-06-28 13:55:00,84.16,84.18,84.11,84.13,6892.0,80.315,80.3341,80.2673,80.2864,6892.0
2024-06-28 14:00:00,84.12,84.25,84.05,84.25,11261.0,80.2768,80.4009,80.21,80.4009,11261.0
2024-06-28 14:05:00,84.24,84.24,84.14,84.24,6428.0,80.3914,80.3914,80.2959,80.3914,6428.0
2024-06-28 14:10:00,84.25,84.26,84.21,84.25,5335.0,80.4009,80.4104,80.3627,80.4009,5335.0
2024-06-28 14:15:00,84.25,84.29,84.17,84.22,7535.0,80.4009,80.4391,80.3246,80.3723,7535.0
2024-06-28 14:20:00,84.22,84.23,84.14,84.22,9857.0,80.3723,80.3818,80.2959,80.3723,9857.0
2024-06-28 14:25:00,84.23,84.31,84.22,84.23,8765.0,80.3818,80.4582,80.3723,80.3818,8765.0
2024-06-28 14:30:00,84.23,84.23,84.14,84.14,6621.0,80.3818,80.3818,80.2959,80.2959,6621.0
2024-06-28 14:35:00,84.15,84.17,84.05,84.1,6987.0,80.3055,80.3246,80.21,80.2577,6987.0
2024-06-28 14:40:00,84.05,84.14,84.05,84.08,11332.0,80.21,80.2959,80.21,80.2387,11332.0
2024-06-28 14:45:00,84.09,84.17,84.07,84.14,11754.0,80.2482,80.3246,80.2291,80.2959,11754.0
2024-06-28 14:50:00,84.14,84.15,84.09,84.14,6043.0,80.2959,80.3055,80.2482,80.2959,6043.0
2024-06-28 14:55:00,84.12,84.13,84.07,84.1,8604.0,80.2768,80.2864,80.2291,80.2577,8604.0
2024-06-28 15:00:00,84.1,84.11,84.05,84.07,8786.0,80.2577,80.2673,80.21,80.2291,8786.0
2024-06-28 15:05:00,84.08,84.18,84.05,84.08,11034.0,80.2387,80.3341,80.21,80.2387,11034.0
2024-06-28 15:10:00,84.1,84.11,84.01,84.02,7412.0,80.2577,80.2673,80.1719,80.1814,7412.0
2024-06-28 15:15:00,84.03,84.07,83.98,84.02,12791.0,80.1909,80.2291,80.1432,80.1814,12791.0
2024-06-28 15:20:00,84.02,84.11,84.01,84.1,23178.0,80.1814,80.2673,80.1719,80.2577,23178.0
2024-06-28 15:25:00,84.09,84.11,83.95,83.98,18949.0,80.2482,80.2673,80.1146,80.1432,18949.0
2024-06-28 15:30:00,83.99,84.06,83.82,83.92,24835.0,80.1528,80.2196,79.9905,80.086,24835.0
2024-06-28 15:35:00,83.92,84.06,83.92,84.04,27066.0,80.086,80.2196,80.086,80.2005,27066.0
2024-06-28 15:40:00,84.04,84.1,83.99,84.04,27433.0,80.2005,80.2577,80.1528,80.2005,27433.0
2024-06-28 15:45:00,84.05,84.2,83.99,84.14,61750.0,80.21,80.3532,80.1528,80.2959,61750.0
2024-06-28 15:50:00,84.16,84.18,83.97,84.1,45000.0,80.315,80.3341,80.1337,80.2577,45000.0
2024-06-28 15:55:00,84.1,84.37,84.1,84.3,136583.0,80.2577,80.5154,80.2577,80.4486,136583.0
2024-07-01 09:30:00,84.32,84.65,84.1,84.3,54197.0,80.4677,80.7826,80.2577,80.4486,54197.0
2024-07-01 09:35:00,84.07,84.37,83.88,84.22,19021.0,80.2291,80.5154,80.0478,80.3723,19021.0
2024-07-01 09:40:00,84.25,84.53,83.92,83.97,9899.0,80.4009,80.6681,80.086,80.1337,9899.0
2024-07-01 09:45:00,83.9,84.44,83.83,84.44,10669.0,80.0669,80.5822,80.0001,80.5822,10669.0
2024-07-01 09:50:00,84.42,84.58,84.35,84.49,10748.0,80.5631,80.7158,80.4963,80.6299,10748.0
2024-07-01 09:55:00,84.42,84.44,84.28,84.33,11171.0,80.5631,80.5822,80.4295,80.4772,11171.0
2024-07-01 10:00:00,84.34,84.64,84.18,84.18,14926.0,80.4868,80.7731,80.3341,80.3341,14926.0
2024-07-01 10:05:00,84.15,84.18,83.92,83.92,20354.0,80.3055,80.3341,80.086,80.086,20354.0
2024-07-01 10:10:00,83.92,84.05,83.85,84.0,15376.0,80.086,80.21,80.0192,80.1623,15376.0
2024-07-01 10:15:00,83.98,84.01,83.62,83.78,17400.0,80.1432,80.1719,79.7997,79.9524,17400.0
2024-07-01 10:20:00,83.8,83.84,83.67,83.84,9299.0,79.9715,80.0096,79.8474,80.0096,9299.0
2024-07-01 10:25:00,83.85,83.86,83.57,83.72,6659.0,80.0192,80.0287,79.752,79.8951,6659.0
2024-07-01 10:30:00,83.73,83.75,83.48,83.51,12431.0,79.9047,79.9237,79.6661,79.6947,12431.0
2024-07-01 10:35:00,83.5,83.5,83.21,83.24,23721.0,79.6852,79.6852,79.4084,79.437,23721.0
2024-07-01 10:40:00,83.2,83.26,82.85,82.87,47080.0,79.3989,79.4561,79.0649,79.0839,47080.0
2024-07-01 10:45:00,82.84,82.95,82.8,82.84,23896.0,79.0553,79.1603,79.0171,79.0553,23896.0
2024-07-01 10:50:00,82.82,82.91,82.62,82.62,37005.0,79.0362,79.1221,78.8454,78.8454,37005.0
2024-07-01 10:55:00,82.6,82.76,82.59,82.73,27267.0,78.8263,78.979,78.8167,78.9503,27267.0
2024-07-01 11:00:00,82.73,82.83,82.65,82.7,42044.0,78.9503,79.0458,78.874,78.9217,42044.0
2024-07-01 11:05:00,82.72,82.74,82.29,82.45,95099.0,78.9408,78.9599,78.5304,78.6831,95099.0
2024-07-01 11:10:00,82.47,82.48,82.23,82.38,43916.0,78.7022,78.7118,78.4732,78.6163,43916.0
2024-07-01 11:15:00,82.38,82.5,82.29,82.31,39514.0,78.6163,78.7308,78.5304,78.5495,39514.0
2024-07-01 11:20:00,82.33,82.38,82.17,82.31,43254.0,78.5686,78.6163,78.4159,78.5495,43254.0
2024-07-01 11:25:00,82.31,82.59,82.31,82.59,20011.0,78.5495,78.8167,78.5495,78.8167,20011.0
2024-07-01 11:30:00,82.59,82.76,82.41,82.43,19964.0,78.8167,78.979,78.645,78.664,19964.0
2024-07-01 11:35:00,82.45,82.74,82.44,82.71,20293.0,78.6831,78.9599,78.6736,78.9313,20293.0
2024-07-01 11:40:00,82.69,82.76,82.62,82.68,22289.0,78.9122,78.979,78.8454,78.9026,22289.0
2024-07-01 11:45:00,82.68,82.82,82.68,82.82,8867.0,78.9026,79.0362,78.9026,79.0362,8867.0
2024-07-01 11:50:00,82.85,82.94,82.83,82.83,7565.0,79.0649,79.1507,79.0458,79.0458,7565.0
2024-07-01 11:55:00,82.84,82.84,82.58,82.63,13877.0,79.0553,79.0553,78.8072,78.8549,13877.0
2024-07-01 12:00:00,82.64,82.69,82.58,82.63,9684.0,78.8645,78.9122,78.8072,78.8549,9684.0
2024-07-01 12:05:00,82.64,82.65,82.62,82.64,3205.0,78.8645,78.874,78.8454,78.8645,3205.0
2024-07-01 12:10:00,82.65,82.71,82.64,82.69,8272.0,78.874,78.9313,78.8645,78.9122,8272.0
2024-07-01 12:15:00,82.68,82.79,82.65,82.66,8664.0,78.9026,79.0076,78.874,78.8835,8664.0
2024-07-01 12:20:00,82.66,82.8,82.66,82.78,5092.0,78.8835,79.0171,78.8835,78.9981,5092.0
2024-07-01 12:25:00,82.78,82.83,82.51,82.62,13136.0,78.9981,79.0458,78.7404,78.8454,13136.0
2024-07-01 12:30:00,82.68,82.68,82.47,82.48,11087.0,78.9026,78.9026,78.7022,78.7118,11087.0
2024-07-01 12:35:00,82.5,82.53,82.44,82.45,7616.0,78.7308,78.7595,78.6736,78.6831,7616.0
2024-07-01 12:40:00,82.44,82.61,82.43,82.54,9651.0,78.6736,78.8358,78.664,78.769,9651.0
2024-07-01 12:45:00,82.52,82.56,82.33,82.34,10416.0,78.7499,78.7881,78.5686,78.5782,10416.0
2024-07-01 12:50:00,82.36,82.45,82.35,82.36,8888.0,78.5972,78.6831,78.5877,78.5972,8888.0
2024-07-01 12:55:00,82.37,82.37,82.3,82.35,11767.0,78.6068,78.6068,78.54,78.5877,11767.0
2024-07-01 13:00:00,82.36,82.46,82.28,82.44,37052.0,78.5972,78.6927,78.5209,78.6736,37052.0
2024-07-01 13:05:00,82.45,82.51,82.41,82.46,32112.0,78.6831,78.7404,78.645,78.6927,32112.0
2024-07-01 13:10:00,82.44,82.45,82.26,82.3,17309.0,78.6736,78.6831,78.5018,78.54,17309.0
2024-07-01 13:15:00,82.31,82.44,82.31,82.44,15512.0,78.5495,78.6736,78.5495,78.6736,15512.0
2024-07-01 13:20:00,82.44,82.5,82.36,82.45,9974.0,78.6736,78.7308,78.5972,78.6831,9974.0
2024-07-01 13:25:00,82.46,82.48,82.4,82.41,9160.0,78.6927,78.7118,78.6354,78.645,9160.0
2024-07-01 13:30:00,82.41,82.47,82.38,82.39,9066.0,78.645,78.7022,78.6163,78.6259,9066.0
2024-07-01 13:35:00,82.39,82.4,82.18,82.2,15477.0,78.6259,78.6354,78.4255,78.4446,15477.0
2024-07-01 13:40:00,82.16,82.3,82.14,82.3,24700.0,78.4064,78.54,78.3873,78.54,24700.0
2024-07-01 13:45:00,82.3,82.39,82.24,82.26,14963.0,78.54,78.6259,78.4827,78.5018,14963.0
2024-07-01 13:50:00,82.24,82.48,82.21,82.4,18450.0,78.4827,78.7118,78.4541,78.6354,18450.0
2024-07-01 13:55:00,82.42,82.47,82.35,82.47,11593.0,78.6545,78.7022,78.5877,78.7022,11593.0
2024-07-01 14:00:00,82.48,82.51,82.41,82.44,6109.0,78.7118,78.7404,78.645,78.6736,6109.0
2024-07-01 14:05:00,82.39,82.4,82.31,82.4,11755.0,78.6259,78.6354,78.5495,78.6354,11755.0
2024-07-01 14:10:00,82.38,82.46,82.3,82.38,9670.0,78.6163,78.6927,78.54,78.6163,9670.0
2024-07-01 14:15:00,82.37,82.47,82.34,82.44,11574.0,78.6068,78.7022,78.5782,78.6736,11574.0
2024-07-01 14:20:00,82.47,82.57,82.43,82.56,6863.0,78.7022,78.7977,78.664,78.7881,6863.0
2024-07-01 14:25:00,82.58,82.59,82.47,82.47,6550.0,78.8072,78.8167,78.7022,78.7022,6550.0
2024-07-01 14:30:00,82.47,82.5,82.42,82.48,8941.0,78.7022,78.7308,78.6545,78.7118,8941.0
2024-07-01 14:35:00,82.48,82.48,82.38,82.38,4556.0,78.7118,78.7118,78.6163,78.6163,4556.0
2024-07-01 14:40:00,82.39,82.42,82.32,82.37,13447.0,78.6259,78.6545,78.5591,78.6068,13447.0
2024-07-01 14:45:00,82.38,82.45,82.3,82.31,11101.0,78.6163,78.6831,78.54,78.5495,11101.0
2024-07-01 14:50:00,82.31,82.43,82.3,82.4,9076.0,78.5495,78.664,78.54,78.6354,9076.0
2024-07-01 14:55:00,82.39,82.49,82.34,82.42,16434.0,78.6259,78.7213,78.5782,78.6545,16434.0
2024-07-01 15:00:00,82.43,82.51,82.41,82.47,6875.0,78.664,78.7404,78.645,78.7022,6875.0
2024-07-01 15:05:00,82.48,82.53,82.41,82.45,14627.0,78.7118,78.7595,78.645,78.6831,14627.0
2024-07-01 15:10:00,82.44,82.46,82.37,82.44,13211.0,78.6736,78.6927,78.6068,78.6736,13211.0
2024-07-01 15:15:00,82.42,82.43,82.38,82.4,6582.0,78.6545,78.664,78.6163,78.6354,6582.0
2024-07-01 15:20:00,82.41,82.45,82.35,82.39,16801.0,78.645,78.6831,78.5877,78.6259,16801.0
2024-07-01 15:25:00,82.39,82.49,82.36,82.43,15145.0,78.6259,78.7213,78.5972,78.664,15145.0
2024-07-01 15:30:00,82.41,82.42,82.35,82.37,12193.0,78.645,78.6545,78.5877,78.6068,12193.0
2024-07-01 15:35:00,82.38,82.43,82.35,82.37,20021.0,78.6163,78.664,78.5877,78.6068,20021.0
2024-07-01 15:40:00,82.38,82.43,82.27,82.39,23016.0,78.6163,78.664,78.5114,78.6259,23016.0
2024-07-01 15:45:00,82.4,82.45,82.28,82.32,29470.0,78.6354,78.6831,78.5209,78.5591,29470.0
2024-07-01 15:50:00,82.34,82.39,82.25,82.25,49224.0,78.5782,78.6259,78.4923,78.4923,49224.0
2024-07-01 15:55:00,82.26,82.36,82.17,82.29,153558.0,78.5018,78.5972,78.4159,78.5304,153558.0
2024-07-02 09:30:00,81.55,81.95,81.29,81.88,66360.0,77.8243,78.206,77.5761,78.1392,66360.0
2024-07-02 09:35:00,81.81,82.1,81.54,82.08,22990.0,78.0724,78.3491,77.8147,78.33,22990.0
2024-07-02 09:40:00,82.15,82.21,81.49,81.53,13381.0,78.3968,78.4541,77.767,77.8052,13381.0
2024-07-02 09:45:00,81.5,82.01,81.47,81.94,11661.0,77.7765,78.2632,77.7479,78.1964,11661.0
2024-07-02 09:50:00,81.88,81.88,81.57,81.79,9212.0,78.1392,78.1392,77.8433,78.0533,9212.0
2024-07-02 09:55:00,81.76,81.84,81.65,81.72,13078.0,78.0247,78.101,77.9197,77.9865,13078.0
2024-07-02 10:00:00,81.73,81.94,81.65,81.9,15301.0,77.996,78.1964,77.9197,78.1583,15301.0
2024-07-02 10:05:00,81.88,81.88,81.34,81.43,23971.0,78.1392,78.1392,77.6238,77.7097,23971.0
2024-07-02 10:10:00,81.46,81.62,81.28,81.62,7492.0,77.7384,77.8911,77.5666,77.8911,7492.0
2024-07-02 10:15:00,81.57,81.67,81.5,81.5,14550.0,77.8433,77.9388,77.7765,77.7765,14550.0
2024-07-02 10:20:00,81.5,81.59,81.5,81.52,11701.0,77.7765,77.8624,77.7765,77.7956,11701.0
2024-07-02 10:25:00,81.55,81.55,81.41,81.46,20786.0,77.8243,77.8243,77.6906,77.7384,20786.0
2024-07-02 10:30:00,81.43,81.47,81.29,81.41,26520.0,77.7097,77.7479,77.5761,77.6906,26520.0
2024-07-02 10:35:00,81.44,81.57,81.36,81.52,13239.0,77.7193,77.8433,77.6429,77.7956,13239.0
2024-07-02 10:40:00,81.52,81.56,81.31,81.31,30275.0,77.7956,77.8338,77.5952,77.5952,30275.0
2024-07-02 10:45:00,81.31,81.39,81.25,81.27,20125.0,77.5952,77.6716,77.538,77.557,20125.0
2024-07-02 10:50:00,81.29,81.29,80.92,81.02,46308.0,77.5761,77.5761,77.223,77.3185,46308.0
2024-07-02 10:55:00,81.06,81.06,80.88,80.88,12799.0,77.3566,77.3566,77.1849,77.1849,12799.0
2024-07-02 11:00:00,80.89,81.04,80.88,80.95,23780.0,77.1944,77.3376,77.1849,77.2517,23780.0
2024-07-02 11:05:00,80.93,81.15,80.85,81.02,15522.0,77.2326,77.4425,77.1562,77.3185,15522.0
2024-07-02 11:10:00,81.02,81.02,80.94,80.94,13501.0,77.3185,77.3185,77.2421,77.2421,13501.0
2024-07-02 11:15:00,80.94,81.0,80.87,80.91,33853.0,77.2421,77.2994,77.1753,77.2135,33853.0
2024-07-02 11:20:00,80.9,81.1,80.88,81.05,16672.0,77.2039,77.3948,77.1849,77.3471,16672.0
2024-07-02 11:25:00,81.01,81.19,80.99,81.19,18578.0,77.3089,77.4807,77.2898,77.4807,18578.0
2024-07-02 11:30:00,81.2,81.24,81.13,81.15,18578.0,77.4902,77.5284,77.4234,77.4425,18578.0
2024-07-02 11:35:00,81.15,81.24,81.07,81.24,35378.0,77.4425,77.5284,77.3662,77.5284,35378.0
2024-07-02 11:40:00,81.25,81.29,81.18,81.26,11015.0,77.538,77.5761,77.4712,77.5475,11015.0
2024-07-02 11:45:00,81.28,81.33,81.15,81.23,33239.0,77.5666,77.6143,77.4425,77.5189,33239.0
2024-07-02 11:50:00,81.23,81.3,81.17,81.27,12139.0,77.5189,77.5857,77.4616,77.557,12139.0
2024-07-02 11:55:00,81.26,81.35,81.26,81.3,20448.0,77.5475,77.6334,77.5475,77.5857,20448.0
2024-07-02 12:00:00,81.27,81.3,81.13,81.2,14859.0,77.557,77.5857,77.4234,77.4902,14859.0
2024-07-02 12:05:00,81.21,81.24,81.15,81.18,12161.0,77.4998,77.5284,77.4425,77.4712,12161.0
2024-07-02 12:10:00,81.16,81.21,80.94,80.96,32625.0,77.4521,77.4998,77.2421,77.2612,32625.0
2024-07-02 12:15:00,80.97,81.02,80.87,80.87,31951.0,77.2707,77.3185,77.1753,77.1753,31951.0
2024-07-02 12:20:00,80.87,80.88,80.8,80.8,18408.0,77.1753,77.1849,77.1085,77.1085,18408.0
2024-07-02 12:25:00,80.82,80.82,80.68,80.73,34775.0,77.1276,77.1276,76.994,77.0417,34775.0
2024-07-02 12:30:00,80.7,80.76,80.62,80.7,24804.0,77.0131,77.0703,76.9367,77.0131,24804.0
2024-07-02 12:35:00,80.73,80.77,80.58,80.58,17008.0,77.0417,77.0799,76.8986,76.8986,17008.0
2024-07-02 12:40:00,80.59,80.72,80.55,80.72,17189.0,76.9081,77.0322,76.8699,77.0322,17189.0
2024-07-02 12:45:00,80.71,80.78,80.65,80.73,20970.0,77.0226,77.0894,76.9654,77.0417,20970.0
2024-07-02 12:50:00,80.73,80.76,80.66,80.66,6784.0,77.0417,77.0703,76.9749,76.9749,6784.0
2024-07-02 12:55:00,80.66,80.69,80.65,80.66,8284.0,76.9749,77.0035,76.9654,76.9749,8284.0
2024-07-02 13:00:00,80.67,80.75,80.66,80.73,12064.0,76.9845,77.0608,76.9749,77.0417,12064.0
2024-07-02 13:05:00,80.73,80.73,80.67,80.68,5153.0,77.0417,77.0417,76.9845,76.994,5153.0
2024-07-02 13:10:00,80.67,80.7,80.53,80.61,12657.0,76.9845,77.0131,76.8509,76.9272,12657.0
2024-07-02 13:15:00,80.61,80.66,80.53,80.57,25241.0,76.9272,76.9749,76.8509,76.889,25241.0
2024-07-02 13:20:00,80.61,81.24,80.55,81.12,183035.0,76.9272,77.5284,76.8699,77.4139,183035.0
2024-07-02 13:25:00,81.15,81.3,81.12,81.28,52308.0,77.4425,77.5857,77.4139,77.5666,52308.0
2024-07-02 13:30:00,81.26,81.45,81.23,81.42,47139.0,77.5475,77.7288,77.5189,77.7002,47139.0
2024-07-02 13:35:00,81.46,81.77,81.42,81.59,42320.0,77.7384,78.0342,77.7002,77.8624,42320.0
2024-07-02 13:40:00,81.59,81.67,81.51,81.62,18932.0,77.8624,77.9388,77.7861,77.8911,18932.0
2024-07-02 13:45:00,81.62,81.66,81.46,81.56,23881.0,77.8911,77.9292,77.7384,77.8338,23881.0
2024-07-02 13:50:00,81.56,81.62,81.51,81.51,12968.0,77.8338,77.8911,77.7861,77.7861,12968.0
2024-07-02 13:55:00,81.53,81.72,81.52,81.65,19757.0,77.8052,77.9865,77.7956,77.9197,19757.0
2024-07-02 14:00:00,81.64,81.75,81.58,81.75,11997.0,77.9101,78.0151,77.8529,78.0151,11997.0
2024-07-02 14:05:00,81.73,81.86,81.68,81.8,29036.0,77.996,78.1201,77.9483,78.0628,29036.0
2024-07-02 14:10:00,81.8,81.87,81.73,81.74,21606.0,78.0628,78.1296,77.996,78.0056,21606.0
2024-07-02 14:15:00,81.71,81.91,81.7,81.9,18872.0,77.9769,78.1678,77.9674,78.1583,18872.0
2024-07-02 14:20:00,81.9,81.98,81.88,81.98,11748.0,78.1583,78.2346,78.1392,78.2346,11748.0
2024-07-02 14:25:00,81.95,82.02,81.86,82.02,18606.0,78.206,78.2728,78.1201,78.2728,18606.0
2024-07-02 14:30:00,82.01,82.15,82.0,82.12,34974.0,78.2632,78.3968,78.2537,78.3682,34974.0
2024-07-02 14:35:00,82.12,82.19,81.95,82.05,42929.0,78.3682,78.435,78.206,78.3014,42929.0
2024-07-02 14:40:00,82.03,82.03,81.85,81.92,11082.0,78.2823,78.2823,78.1105,78.1773,11082.0
2024-07-02 14:45:00,81.94,81.95,81.82,81.89,16276.0,78.1964,78.206,78.0819,78.1487,16276.0
2024-07-02 14:50:00,81.85,81.94,81.84,81.85,14262.0,78.1105,78.1964,78.101,78.1105,14262.0
2024-07-02 14:55:00,81.87,82.04,81.85,81.9,16084.0,78.1296,78.2919,78.1105,78.1583,16084.0
2024-07-02 15:00:00,81.88,81.92,81.87,81.9,9401.0,78.1392,78.1773,78.1296,78.1583,9401.0
2024-07-02 15:05:00,81.92,81.95,81.89,81.91,9401.0,78.1773,78.206,78.1487,78.1678,9401.0
2024-07-02 15:10:00,81.88,81.9,81.83,81.89,10310.0,78.1392,78.1583,78.0915,78.1487,10310.0
2024-07-02 15:15:00,81.9,81.91,81.8,81.9,13685.0,78.1583,78.1678,78.0628,78.1583,13685.0
2024-07-02 15:20:00,81.89,81.96,81.89,81.95,14081.0,78.1487,78.2155,78.1487,78.206,14081.0
2024-07-02 15:25:00,81.93,81.97,81.9,81.94,14626.0,78.1869,78.2251,78.1583,78.1964,14626.0
2024-07-02 15:30:00,81.93,81.98,81.84,81.97,27060.0,78.1869,78.2346,78.101,78.2251,27060.0
2024-07-02 15:35:00,81.97,82.02,81.91,81.97,28917.0,78.2251,78.2728,78.1678,78.2251,28917.0
2024-07-02 15:40:00,81.98,82.04,81.92,81.95,27452.0,78.2346,78.2919,78.1773,78.206,27452.0
2024-07-02 15:45:00,81.95,82.0,81.85,81.86,36436.0,78.206,78.2537,78.1105,78.1201,36436.0
2024-07-02 15:50:00,81.86,82.09,81.82,82.06,59911.0,78.1201,78.3396,78.0819,78.311,59911.0
2024-07-02 15:55:00,82.05,82.17,81.96,82.17,112335.0,78.3014,78.4159,78.2155,78.4159,112335.0
2024-07-03 09:30:00,82.9,83.26,82.46,82.64,49018.0,79.1126,79.4561,78.6927,78.8645,49018.0
2024-07-03 09:35:00,82.52,83.08,82.49,83.08,17132.0,78.7499,79.2843,78.7213,79.2843,17132.0
2024-07-03 09:40:00,83.08,83.27,82.66,83.27,15432.0,79.2843,79.4657,78.8835,79.4657,15432.0
2024-07-03 09:45:00,83.23,83.3,82.81,82.81,19432.0,79.4275,79.4943,79.0267,79.0267,19432.0
2024-07-03 09:50:00,82.81,82.88,82.61,82.65,16963.0,79.0267,79.0935,78.8358,78.874,16963.0
2024-07-03 09:55:00,82.64,83.23,82.55,83.04,47244.0,78.8645,79.4275,78.7786,79.2462,47244.0
2024-07-03 10:00:00,83.1,83.39,83.01,83.36,32257.0,79.3034,79.5802,79.2175,79.5516,32257.0
2024-07-03 10:05:00,83.44,83.64,83.38,83.58,28722.0,79.6279,79.8188,79.5706,79.7615,28722.0
2024-07-03 10:10:00,83.52,83.58,83.31,83.46,11998.0,79.7042,79.7615,79.5038,79.647,11998.0
2024-07-03 10:15:00,83.5,83.74,83.46,83.55,24256.0,79.6852,79.9142,79.647,79.7329,24256.0
2024-07-03 10:20:00,83.53,83.74,83.53,83.58,26721.0,79.7138,79.9142,79.7138,79.7615,26721.0
2024-07-03 10:25:00,83.54,83.6,83.38,83.4,14013.0,79.7233,79.7806,79.5706,79.5897,14013.0
2024-07-03 10:30:00,83.34,83.41,83.15,83.2,15719.0,79.5325,79.5993,79.3512,79.3989,15719.0
2024-07-03 10:35:00,83.22,83.3,83.12,83.24,14271.0,79.418,79.4943,79.3225,79.437,14271.0
2024-07-03 10:40:00,83.23,83.23,83.01,83.09,14208.0,79.4275,79.4275,79.2175,79.2939,14208.0
2024-07-03 10:45:00,83.07,83.09,82.94,82.99,14061.0,79.2748,79.2939,79.1507,79.1985,14061.0
2024-07-03 10:50:00,82.98,83.01,82.87,82.89,9991.0,79.1889,79.2175,79.0839,79.103,9991.0
2024-07-03 10:55:00,82.86,82.88,82.73,82.79,16771.0,79.0744,79.0935,78.9503,79.0076,16771.0
2024-07-03 11:00:00,82.76,82.96,82.75,82.83,9727.0,78.979,79.1698,78.9694,79.0458,9727.0
2024-07-03 11:05:00,82.84,82.84,82.65,82.7,7939.0,79.0553,79.0553,78.874,78.9217,7939.0
2024-07-03 11:10:00,82.68,82.68,82.59,82.61,13665.0,78.9026,78.9026,78.8167,78.8358,13665.0
2024-07-03 11:15:00,82.61,82.69,82.59,82.69,12089.0,78.8358,78.9122,78.8167,78.9122,12089.0
2024-07-03 11:20:00,82.65,82.77,82.6,82.63,12206.0,78.874,78.9885,78.8263,78.8549,12206.0
2024-07-03 11:25:00,82.63,82.66,82.45,82.45,9851.0,78.8549,78.8835,78.6831,78.6831,9851.0
2024-07-03 11:30:00,82.45,82.52,82.4,82.41,11174.0,78.6831,78.7499,78.6354,78.645,11174.0
2024-07-03 11:35:00,82.41,82.47,82.39,82.47,12184.0,78.645,78.7022,78.6259,78.7022,12184.0
2024-07-03 11:40:00,82.47,82.47,82.3,82.32,11175.0,78.7022,78.7022,78.54,78.5591,11175.0
2024-07-03 11:45:00,82.34,82.56,82.32,82.51,18263.0,78.5782,78.7881,78.5591,78.7404,18263.0
2024-07-03 11:50:00,82.51,82.7,82.5,82.61,11085.0,78.7404,78.9217,78.7308,78.8358,11085.0
2024-07-03 11:55:00,82.61,82.63,82.4,82.44,17288.0,78.8358,78.8549,78.6354,78.6736,17288.0
2024-07-03 12:00:00,82.43,82.54,82.36,82.53,14011.0,78.664,78.769,78.5972,78.7595,14011.0
2024-07-03 12:05:00,82.53,82.57,82.52,82.54,8871.0,78.7595,78.7977,78.7499,78.769,8871.0
2024-07-03 12:10:00,82.54,82.56,82.4,82.44,11268.0,78.769,78.7881,78.6354,78.6736,11268.0
2024-07-03 12:15:00,82.43,82.47,82.4,82.43,20177.0,78.664,78.7022,78.6354,78.664,20177.0
2024-07-03 12:20:00,82.44,82.45,82.35,82.38,16432.0,78.6736,78.6831,78.5877,78.6163,16432.0
2024-07-03 12:25:00,82.36,82.42,82.25,82.25,14621.0,78.5972,78.6545,78.4923,78.4923,14621.0
2024-07-03 12:30:00,82.26,82.36,82.24,82.36,26875.0,78.5018,78.5972,78.4827,78.5972,26875.0
2024-07-03 12:35:00,82.35,82.43,82.31,82.31,16411.0,78.5877,78.664,78.5495,78.5495,16411.0
2024-07-03 12:40:00,82.31,82.33,82.24,82.27,19783.0,78.5495,78.5686,78.4827,78.5114,19783.0
2024-07-03 12:45:00,82.27,82.32,82.21,82.26,22887.0,78.5114,78.5591,78.4541,78.5018,22887.0
2024-07-03 12:50:00,82.29,82.39,82.22,82.36,52259.0,78.5304,78.6259,78.4636,78.5972,52259.0
2024-07-03 12:55:00,82.36,82.53,82.28,82.34,63912.0,78.5972,78.7595,78.5209,78.5782,63912.0
2024-07-05 09:30:00,82.3,82.3,81.82,81.93,53040.0,78.54,78.54,78.0819,78.1869,53040.0
2024-07-05 09:35:00,81.97,82.38,81.87,81.92,18935.0,78.2251,78.6163,78.1296,78.1773,18935.0
2024-07-05 09:40:00,81.99,82.28,81.99,82.23,15765.0,78.2441,78.5209,78.2441,78.4732,15765.0
2024-07-05 09:45:00,82.28,82.28,81.84,81.89,16622.0,78.5209,78.5209,78.101,78.1487,16622.0
2024-07-05 09:50:00,81.91,82.09,81.84,82.0,21927.0,78.1678,78.3396,78.101,78.2537,21927.0
2024-07-05 09:55:00,82.0,82.1,81.88,82.01,16194.0,78.2537,78.3491,78.1392,78.2632,16194.0
2024-07-05 10:00:00,81.97,82.14,81.8,82.13,19711.0,78.2251,78.3873,78.0628,78.3778,19711.0
2024-07-05 10:05:00,82.15,82.2,82.0,82.14,21435.0,78.3968,78.4446,78.2537,78.3873,21435.0
2024-07-05 10:10:00,82.18,82.5,82.12,82.31,17158.0,78.4255,78.7308,78.3682,78.5495,17158.0
2024-07-05 10:15:00,82.26,82.3,82.12,82.14,8502.0,78.5018,78.54,78.3682,78.3873,8502.0
2024-07-05 10:20:00,82.13,82.19,81.99,82.01,12620.0,78.3778,78.435,78.2441,78.2632,12620.0
2024-07-05 10:25:00,82.04,82.12,81.87,81.92,15461.0,78.2919,78.3682,78.1296,78.1773,15461.0
2024-07-05 10:30:00,81.92,81.99,81.8,81.95,9737.0,78.1773,78.2441,78.0628,78.206,9737.0
2024-07-05 10:35:00,81.94,82.07,81.88,81.92,12985.0,78.1964,78.3205,78.1392,78.1773,12985.0
2024-07-05 10:40:00,81.92,82.1,81.91,81.96,13527.0,78.1773,78.3491,78.1678,78.2155,13527.0
2024-07-05 10:45:00,81.96,82.06,81.92,82.01,18155.0,78.2155,78.311,78.1773,78.2632,18155.0
2024-07-05 10:50:00,81.95,82.14,81.92,82.04,27011.0,78.206,78.3873,78.1773,78.2919,27011.0
2024-07-05 10:55:00,82.04,82.08,81.69,81.69,30575.0,78.2919,78.33,77.9579,77.9579,30575.0
2024-07-05 11:00:00,81.68,81.95,81.63,81.9,11842.0,77.9483,78.206,77.9006,78.1583,11842.0
2024-07-05 11:05:00,81.86,81.97,81.78,81.8,16357.0,78.1201,78.2251,78.0437,78.0628,16357.0
2024-07-05 11:10:00,81.79,82.08,81.79,81.86,15394.0,78.0533,78.33,78.0533,78.1201,15394.0
2024-07-05 11:15:00,81.86,81.92,81.79,81.83,11879.0,78.1201,78.1773,78.0533,78.0915,11879.0
2024-07-05 11:20:00,81.8,81.86,81.74,81.78,12779.0,78.0628,78.1201,78.0056,78.0437,12779.0
2024-07-05 11:25:00,81.79,81.86,81.75,81.76,13620.0,78.0533,78.1201,78.0151,78.0247,13620.0
2024-07-05 11:30:00,81.76,81.78,81.69,81.76,13490.0,78.0247,78.0437,77.9579,78.0247,13490.0
2024-07-05 11:35:00,81.77,81.81,81.67,81.81,20735.0,78.0342,78.0724,77.9388,78.0724,20735.0
2024-07-05 11:40:00,81.8,81.82,81.67,81.72,14298.0,78.0628,78.0819,77.9388,77.9865,14298.0
2024-07-05 11:45:00,81.71,81.88,81.68,81.77,15712.0,77.9769,78.1392,77.9483,78.0342,15712.0
2024-07-05 11:50:00,81.77,81.82,81.74,81.77,14146.0,78.0342,78.0819,78.0056,78.0342,14146.0
2024-07-05 11:55:00,81.77,81.81,81.76,81.81,11086.0,78.0342,78.0724,78.0247,78.0724,11086.0
2024-07-05 12:00:00,81.81,81.81,81.72,81.73,9334.0,78.0724,78.0724,77.9865,77.996,9334.0
2024-07-05 12:05:00,81.75,81.92,81.72,81.83,11930.0,78.0151,78.1773,77.9865,78.0915,11930.0
2024-07-05 12:10:00,81.84,81.93,81.83,81.92,6871.0,78.101,78.1869,78.0915,78.1773,6871.0
2024-07-05 12:15:00,81.91,82.03,81.9,81.96,13217.0,78.1678,78.2823,78.1583,78.2155,13217.0
2024-07-05 12:20:00,81.97,82.06,81.97,82.05,19441.0,78.2251,78.311,78.2251,78.3014,19441.0
2024-07-05 12:25:00,82.06,82.09,82.01,82.02,8804.0,78.311,78.3396,78.2632,78.2728,8804.0
2024-07-05 12:30:00,82.03,82.04,81.96,81.97,14952.0,78.2823,78.2919,78.2155,78.2251,14952.0
2024-07-05 12:35:00,81.97,82.02,81.92,81.94,12329.0,78.2251,78.2728,78.1773,78.1964,12329.0
2024-07-05 12:40:00,81.95,81.98,81.94,81.98,5885.0,78.206,78.2346,78.1964,78.2346,5885.0
2024-07-05 12:45:00,81.98,81.98,81.9,81.96,7711.0,78.2346,78.2346,78.1583,78.2155,7711.0
2024-07-05 12:50:00,81.95,82.12,81.95,82.12,8258.0,78.206,78.3682,78.206,78.3682,8258.0
2024-07-05 12:55:00,82.14,82.14,81.97,82.0,17458.0,78.3873,78.3873,78.2251,78.2537,17458.0
2024-07-05 13:00:00,82.0,82.07,81.94,81.98,12851.0,78.2537,78.3205,78.1964,78.2346,12851.0
2024-07-05 13:05:00,81.98,82.05,81.98,82.03,5920.0,78.2346,78.3014,78.2346,78.2823,5920.0
2024-07-05 13:10:00,82.03,82.03,81.86,81.89,12066.0,78.2823,78.2823,78.1201,78.1487,12066.0
2024-07-05 13:15:00,81.91,81.98,81.87,81.92,12130.0,78.1678,78.2346,78.1296,78.1773,12130.0
2024-07-05 13:20:00,81.92,81.92,81.82,81.82,8167.0,78.1773,78.1773,78.0819,78.0819,8167.0
2024-07-05 13:25:00,81.83,81.83,81.74,81.79,8480.0,78.0915,78.0915,78.0056,78.0533,8480.0
2024-07-05 13:30:00,81.77,81.82,81.76,81.76,13673.0,78.0342,78.0819,78.0247,78.0247,13673.0
2024-07-05 13:35:00,81.78,81.82,81.73,81.73,9008.0,78.0437,78.0819,77.996,77.996,9008.0
2024-07-05 13:40:00,81.73,81.82,81.72,81.81,8982.0,77.996,78.0819,77.9865,78.0724,8982.0
2024-07-05 13:45:00,81.8,81.85,81.76,81.82,7188.0,78.0628,78.1105,78.0247,78.0819,7188.0
2024-07-05 13:50:00,81.82,81.93,81.81,81.9,10056.0,78.0819,78.1869,78.0724,78.1583,10056.0
2024-07-05 13:55:00,81.9,81.98,81.88,81.98,12162.0,78.1583,78.2346,78.1392,78.2346,12162.0
2024-07-05 14:00:00,81.98,81.99,81.87,81.89,13852.0,78.2346,78.2441,78.1296,78.1487,13852.0
2024-07-05 14:05:00,81.88,82.03,81.88,81.99,13808.0,78.1392,78.2823,78.1392,78.2441,13808.0
2024-07-05 14:10:00,82.02,82.05,81.97,82.01,7971.0,78.2728,78.3014,78.2251,78.2632,7971.0
2024-07-05 14:15:00,82.02,82.08,82.0,82.02,13831.0,78.2728,78.33,78.2537,78.2728,13831.0
2024-07-05 14:20:00,82.02,82.06,82.01,82.05,6121.0,78.2728,78.311,78.2632,78.3014,6121.0
2024-07-05 14:25:00,82.06,82.17,82.06,82.14,9680.0,78.311,78.4159,78.311,78.3873,9680.0
2024-07-05 14:30:00,82.14,82.15,82.07,82.13,11987.0,78.3873,78.3968,78.3205,78.3778,11987.0
2024-07-05 14:35:00,82.15,82.18,82.12,82.17,13720.0,78.3968,78.4255,78.3682,78.4159,13720.0
2024-07-05 14:40:00,82.17,82.3,82.15,82.2,15858.0,78.4159,78.54,78.3968,78.4446,15858.0
2024-07-05 14:45:00,82.21,82.3,82.15,82.29,10996.0,78.4541,78.54,78.3968,78.5304,10996.0
2024-07-05 14:50:00,82.26,82.3,82.26,82.29,8636.0,78.5018,78.54,78.5018,78.5304,8636.0
2024-07-05 14:55:00,82.28,82.31,82.26,82.28,12339.0,78.5209,78.5495,78.5018,78.5209,12339.0
2024-07-05 15:00:00,82.29,82.29,82.21,82.22,9814.0,78.5304,78.5304,78.4541,78.4636,9814.0
2024-07-05 15:05:00,82.23,82.23,82.16,82.22,13764.0,78.4732,78.4732,78.4064,78.4636,13764.0
2024-07-05 15:10:00,82.22,82.23,82.13,82.15,21663.0,78.4636,78.4732,78.3778,78.3968,21663.0
2024-07-05 15:15:00,82.15,82.2,82.13,82.17,24770.0,78.3968,78.4446,78.3778,78.4159,24770.0
2024-07-05 15:20:00,82.16,82.21,82.1,82.1,30664.0,78.4064,78.4541,78.3491,78.3491,30664.0
2024-07-05 15:25:00,82.1,82.15,82.04,82.14,18160.0,78.3491,78.3968,78.2919,78.3873,18160.0
2024-07-05 15:30:00,82.16,82.17,82.08,82.14,17394.0,78.4064,78.4159,78.33,78.3873,17394.0
2024-07-05 15:35:00,82.14,82.38,82.14,82.3,23778.0,78.3873,78.6163,78.3873,78.54,23778.0
2024-07-05 15:40:00,82.3,82.42,82.3,82.39,29961.0,78.54,78.6545,78.54,78.6259,29961.0
2024-07-05 15:45:00,82.4,82.54,82.35,82.54,40489.0,78.6354,78.769,78.5877,78.769,40489.0
2024-07-05 15:50:00,82.55,82.78,82.53,82.75,84337.0,78.7786,78.9981,78.7595,78.9694,84337.0
2024-07-05 15:55:00,82.75,82.77,82.36,82.48,304890.0,78.9694,78.9885,78.5972,78.7118,304890.0
2024-07-08 09:30:00,83.02,84.55,83.02,84.37,73866.0,79.2271,80.6872,79.2271,80.5154,73866.0
2024-07-08 09:35:00,84.36,85.16,83.94,85.06,61444.0,80.5059,81.2693,80.1051,81.1739,61444.0
2024-07-08 09:40:00,85.05,85.36,84.8,85.23,87364.0,81.1643,81.4602,80.9258,81.3361,87364.0
2024-07-08 09:45:00,85.29,85.29,84.92,85.1,68387.0,81.3934,81.3934,81.0403,81.2121,68387.0
2024-07-08 09:50:00,85.1,85.13,84.78,84.88,49406.0,81.2121,81.2407,80.9067,81.0021,49406.0
2024-07-08 09:55:00,84.86,85.29,84.86,85.28,35289.0,80.983,81.3934,80.983,81.3838,35289.0
2024-07-08 10:00:00,85.32,85.43,85.25,85.35,39779.0,81.422,81.527,81.3552,81.4506,39779.0
2024-07-08 10:05:00,85.36,85.58,85.07,85.15,35064.0,81.4602,81.6701,81.1834,81.2598,35064.0
2024-07-08 10:10:00,85.16,85.19,84.88,85.19,48718.0,81.2693,81.298,81.0021,81.298,48718.0
2024-07-08 10:15:00,85.19,85.26,84.98,85.02,49945.0,81.298,81.3648,81.0975,81.1357,49945.0
2024-07-08 10:20:00,85.02,85.25,84.95,85.0,31918.0,81.1357,81.3552,81.0689,81.1166,31918.0
2024-07-08 10:25:00,85.04,85.09,84.81,84.9,23384.0,81.1548,81.2025,80.9353,81.0212,23384.0
2024-07-08 10:30:00,84.89,84.91,84.69,84.91,15471.0,81.0117,81.0307,80.8208,81.0307,15471.0
2024-07-08 10:35:00,84.9,85.24,84.9,85.16,22313.0,81.0212,81.3457,81.0212,81.2693,22313.0
2024-07-08 10:40:00,85.16,85.47,85.14,85.43,28541.0,81.2693,81.5652,81.2502,81.527,28541.0
2024-07-08 10:45:00,85.43,85.66,85.42,85.6,24729.0,81.527,81.7465,81.5174,81.6892,24729.0
2024-07-08 10:50:00,85.58,85.65,85.42,85.45,17496.0,81.6701,81.7369,81.5174,81.5461,17496.0
2024-07-08 10:55:00,85.45,85.52,85.37,85.47,22045.0,81.5461,81.6129,81.4697,81.5652,22045.0
2024-07-08 11:00:00,85.49,85.5,85.38,85.48,19657.0,81.5842,81.5938,81.4793,81.5747,19657.0
2024-07-08 11:05:00,85.44,85.47,85.36,85.42,15849.0,81.5365,81.5652,81.4602,81.5174,15849.0
2024-07-08 11:10:00,85.42,85.64,85.41,85.63,27203.0,81.5174,81.7274,81.5079,81.7178,27203.0
2024-07-08 11:15:00,85.61,85.63,85.35,85.38,29580.0,81.6988,81.7178,81.4506,81.4793,29580.0
2024-07-08 11:20:00,85.38,85.43,85.29,85.42,22915.0,81.4793,81.527,81.3934,81.5174,22915.0
2024-07-08 11:25:00,85.42,85.53,85.27,85.28,30491.0,81.5174,81.6224,81.3743,81.3838,30491.0
2024-07-08 11:30:00,85.3,85.49,85.25,85.43,24331.0,81.4029,81.5842,81.3552,81.527,24331.0
2024-07-08 11:35:00,85.47,85.49,85.27,85.29,14391.0,81.5652,81.5842,81.3743,81.3934,14391.0
2024-07-08 11:40:00,85.26,85.32,85.18,85.18,14740.0,81.3648,81.422,81.2884,81.2884,14740.0
2024-07-08 11:45:00,85.18,85.31,85.12,85.3,14588.0,81.2884,81.4125,81.2311,81.4029,14588.0
2024-07-08 11:50:00,85.26,85.33,85.24,85.3,10882.0,81.3648,81.4316,81.3457,81.4029,10882.0
2024-07-08 11:55:00,85.33,85.41,85.31,85.37,26647.0,81.4316,81.5079,81.4125,81.4697,26647.0
2024-07-08 12:00:00,85.39,85.42,85.28,85.3,30106.0,81.4888,81.5174,81.3838,81.4029,30106.0
2024-07-08 12:05:00,85.27,85.5,85.27,85.41,13603.0,81.3743,81.5938,81.3743,81.5079,13603.0
2024-07-08 12:10:00,85.39,85.47,85.37,85.44,15776.0,81.4888,81.5652,81.4697,81.5365,15776.0
2024-07-08 12:15:00,85.45,85.46,85.38,85.42,20351.0,81.5461,81.5556,81.4793,81.5174,20351.0
2024-07-08 12:20:00,85.42,85.58,85.41,85.51,28712.0,81.5174,81.6701,81.5079,81.6033,28712.0
2024-07-08 12:25:00,85.5,85.62,85.42,85.42,24188.0,81.5938,81.7083,81.5174,81.5174,24188.0
2024-07-08 12:30:00,85.41,85.51,85.34,85.46,23027.0,81.5079,81.6033,81.4411,81.5556,23027.0
2024-07-08 12:35:00,85.46,85.49,85.41,85.48,18300.0,81.5556,81.5842,81.5079,81.5747,18300.0
2024-07-08 12:40:00,85.5,85.6,85.44,85.54,23468.0,81.5938,81.6892,81.5365,81.632,23468.0
2024-07-08 12:45:00,85.55,85.64,85.53,85.62,38870.0,81.6415,81.7274,81.6224,81.7083,38870.0
2024-07-08 12:50:00,85.61,85.84,85.57,85.81,39038.0,81.6988,81.9183,81.6606,81.8896,39038.0
2024-07-08 12:55:00,85.78,85.98,85.78,85.94,27377.0,81.861,82.0519,81.861,82.0137,27377.0
2024-07-08 13:00:00,85.95,86.01,85.77,85.78,34140.0,82.0232,82.0805,81.8515,81.861,34140.0
2024-07-08 13:05:00,85.78,85.88,85.68,85.75,32532.0,81.861,81.9564,81.7656,81.8324,32532.0
2024-07-08 13:10:00,85.76,85.9,85.75,85.9,17590.0,81.8419,81.9755,81.8324,81.9755,17590.0
2024-07-08 13:15:00,85.9,85.94,85.82,85.94,14710.0,81.9755,82.0137,81.8992,82.0137,14710.0
2024-07-08 13:20:00,85.95,86.09,85.92,86.09,18516.0,82.0232,82.1568,81.9946,82.1568,18516.0
2024-07-08 13:25:00,86.08,86.09,85.97,86.0,17894.0,82.1473,82.1568,82.0423,82.0709,17894.0
2024-07-08 13:30:00,86.0,86.15,85.99,86.12,25357.0,82.0709,82.2141,82.0614,82.1855,25357.0
2024-07-08 13:35:00,86.11,86.12,86.01,86.01,14163.0,82.1759,82.1855,82.0805,82.0805,14163.0
2024-07-08 13:40:00,86.01,86.16,85.94,86.12,19492.0,82.0805,82.2236,82.0137,82.1855,19492.0
2024-07-08 13:45:00,86.12,86.17,86.09,86.11,20122.0,82.1855,82.2332,82.1568,82.1759,20122.0
2024-07-08 13:50:00,86.1,86.14,85.97,85.97,23322.0,82.1664,82.2045,82.0423,82.0423,23322.0
2024-07-08 13:55:00,86.0,86.04,85.88,85.94,19944.0,82.0709,82.1091,81.9564,82.0137,19944.0
2024-07-08 14:00:00,85.89,85.9,85.76,85.9,19157.0,81.966,81.9755,81.8419,81.9755,19157.0
2024-07-08 14:05:00,85.92,85.96,85.85,85.95,15703.0,81.9946,82.0328,81.9278,82.0232,15703.0
2024-07-08 14:10:00,85.97,86.0,85.89,85.94,15854.0,82.0423,82.0709,81.966,82.0137,15854.0
2024-07-08 14:15:00,85.94,85.99,85.92,85.94,18669.0,82.0137,82.0614,81.9946,82.0137,18669.0
2024-07-08 14:20:00,85.94,86.05,85.92,86.05,21929.0,82.0137,82.1187,81.9946,82.1187,21929.0
2024-07-08 14:25:00,86.05,86.05,85.91,85.91,20227.0,82.1187,82.1187,81.9851,81.9851,20227.0
2024-07-08 14:30:00,85.92,86.11,85.91,86.11,10732.0,81.9946,82.1759,81.9851,82.1759,10732.0
2024-07-08 14:35:00,86.11,86.18,86.05,86.08,17984.0,82.1759,82.2427,82.1187,82.1473,17984.0
2024-07-08 14:40:00,86.1,86.12,85.98,86.01,17904.0,82.1664,82.1855,82.0519,82.0805,17904.0
2024-07-08 14:45:00,85.99,86.11,85.95,86.1,13786.0,82.0614,82.1759,82.0232,82.1664,13786.0
2024-07-08 14:50:00,86.11,86.17,86.09,86.12,14032.0,82.1759,82.2332,82.1568,82.1855,14032.0
2024-07-08 14:55:00,86.12,86.19,86.08,86.18,21002.0,82.1855,82.2523,82.1473,82.2427,21002.0
2024-07-08 15:00:00,86.19,86.26,86.17,86.22,21531.0,82.2523,82.3191,82.2332,82.2809,21531.0
2024-07-08 15:05:00,86.22,86.37,86.22,86.29,24649.0,82.2809,82.424,82.2809,82.3477,24649.0
2024-07-08 15:10:00,86.29,86.43,86.28,86.43,34101.0,82.3477,82.4813,82.3382,82.4813,34101.0
2024-07-08 15:15:00,86.42,86.43,86.15,86.15,38697.0,82.4718,82.4813,82.2141,82.2141,38697.0
2024-07-08 15:20:00,86.16,86.19,85.94,85.96,50579.0,82.2236,82.2523,82.0137,82.0328,50579.0
2024-07-08 15:25:00,85.95,86.17,85.93,86.04,31385.0,82.0232,82.2332,82.0041,82.1091,31385.0
2024-07-08 15:30:00,86.04,86.04,85.73,85.85,64934.0,82.1091,82.1091,81.8133,81.9278,64934.0
2024-07-08 15:35:00,85.84,86.05,85.82,85.92,57101.0,81.9183,82.1187,81.8992,81.9946,57101.0
2024-07-08 15:40:00,85.92,85.97,85.78,85.83,79787.0,81.9946,82.0423,81.861,81.9087,79787.0
2024-07-08 15:45:00,85.81,85.89,85.73,85.73,81593.0,81.8896,81.966,81.8133,81.8133,81593.0
2024-07-08 15:50:00,85.74,85.77,85.31,85.35,188596.0,81.8228,81.8515,81.4125,81.4506,188596.0
2024-07-08 15:55:00,85.36,85.54,85.29,85.5,363470.0,81.4602,81.632,81.3934,81.5938,363470.0
2024-07-09 09:30:00,85.84,86.26,85.55,85.81,78583.0,81.9183,82.3191,81.6415,81.8896,78583.0
2024-07-09 09:35:00,85.86,86.04,85.73,85.92,27047.0,81.9373,82.1091,81.8133,81.9946,27047.0
2024-07-09 09:40:00,85.92,86.13,85.9,86.02,24421.0,81.9946,82.195,81.9755,82.09,24421.0
2024-07-09 09:45:00,86.03,86.08,85.89,85.92,66901.0,82.0996,82.1473,81.966,81.9946,66901.0
2024-07-09 09:50:00,85.87,86.01,85.72,85.95,24824.0,81.9469,82.0805,81.8037,82.0232,24824.0
2024-07-09 09:55:00,85.98,86.03,85.87,85.9,18515.0,82.0519,82.0996,81.9469,81.9755,18515.0
2024-07-09 10:00:00,85.93,86.06,85.78,85.86,34401.0,82.0041,82.1282,81.861,81.9373,34401.0
2024-07-09 10:05:00,85.81,85.88,85.64,85.69,22344.0,81.8896,81.9564,81.7274,81.7751,22344.0
2024-07-09 10:10:00,85.7,85.7,85.48,85.51,31021.0,81.7847,81.7847,81.5747,81.6033,31021.0
2024-07-09 10:15:00,85.51,85.74,85.47,85.59,18943.0,81.6033,81.8228,81.5652,81.6797,18943.0
2024-07-09 10:20:00,85.58,85.73,85.55,85.72,15199.0,81.6701,81.8133,81.6415,81.8037,15199.0
2024-07-09 10:25:00,85.72,86.0,85.72,85.98,17159.0,81.8037,82.0709,81.8037,82.0519,17159.0
2024-07-09 10:30:00,85.98,85.98,85.66,85.68,18121.0,82.0519,82.0519,81.7465,81.7656,18121.0
2024-07-09 10:35:00,85.7,85.95,85.7,85.95,18166.0,81.7847,82.0232,81.7847,82.0232,18166.0
2024-07-09 10:40:00,85.92,86.13,85.9,86.09,29979.0,81.9946,82.195,81.9755,82.1568,29979.0
2024-07-09 10:45:00,86.06,86.32,86.06,86.3,26486.0,82.1282,82.3763,82.1282,82.3572,26486.0
2024-07-09 10:50:00,86.29,86.42,86.19,86.34,22452.0,82.3477,82.4718,82.2523,82.3954,22452.0
2024-07-09 10:55:00,86.36,86.46,86.34,86.36,26312.0,82.4145,82.5099,82.3954,82.4145,26312.0
2024-07-09 11:00:00,86.36,86.58,86.34,86.38,35480.0,82.4145,82.6244,82.3954,82.4336,35480.0
2024-07-09 11:05:00,86.35,86.49,86.25,86.3,41034.0,82.405,82.5386,82.3095,82.3572,41034.0
2024-07-09 11:10:00,86.28,86.43,86.27,86.27,19698.0,82.3382,82.4813,82.3286,82.3286,19698.0
2024-07-09 11:15:00,86.27,86.34,86.22,86.25,13990.0,82.3286,82.3954,82.2809,82.3095,13990.0
2024-07-09 11:20:00,86.25,86.37,86.11,86.13,35875.0,82.3095,82.424,82.1759,82.195,35875.0
2024-07-09 11:25:00,86.13,86.24,86.06,86.15,15806.0,82.195,82.3,82.1282,82.2141,15806.0
2024-07-09 11:30:00,86.14,86.24,86.09,86.12,29231.0,82.2045,82.3,82.1568,82.1855,29231.0
2024-07-09 11:35:00,86.14,86.25,86.05,86.09,18187.0,82.2045,82.3095,82.1187,82.1568,18187.0
2024-07-09 11:40:00,86.06,86.23,86.03,86.23,11418.0,82.1282,82.2904,82.0996,82.2904,11418.0
2024-07-09 11:45:00,86.21,86.24,86.16,86.19,14462.0,82.2714,82.3,82.2236,82.2523,14462.0
2024-07-09 11:50:00,86.22,86.3,86.22,86.28,9484.0,82.2809,82.3572,82.2809,82.3382,9484.0
2024-07-09 11:55:00,86.29,86.36,86.12,86.28,23096.0,82.3477,82.4145,82.1855,82.3382,23096.0
2024-07-09 12:00:00,86.31,86.44,86.3,86.44,17013.0,82.3668,82.4908,82.3572,82.4908,17013.0
2024-07-09 12:05:00,86.41,86.51,86.39,86.5,21342.0,82.4622,82.5576,82.4431,82.5481,21342.0
2024-07-09 12:10:00,86.48,86.51,86.38,86.48,20669.0,82.529,82.5576,82.4336,82.529,20669.0
2024-07-09 12:15:00,86.47,86.52,86.44,86.5,34562.0,82.5195,82.5672,82.4908,82.5481,34562.0
2024-07-09 12:20:00,86.5,86.58,86.45,86.55,24893.0,82.5481,82.6244,82.5004,82.5958,24893.0
2024-07-09 12:25:00,86.53,86.56,86.43,86.49,14635.0,82.5767,82.6054,82.4813,82.5386,14635.0
2024-07-09 12:30:00,86.5,86.52,86.3,86.31,53868.0,82.5481,82.5672,82.3572,82.3668,53868.0
2024-07-09 12:35:00,86.29,86.36,86.2,86.33,18248.0,82.3477,82.4145,82.2618,82.3859,18248.0
2024-07-09 12:40:00,86.32,86.41,86.31,86.39,12745.0,82.3763,82.4622,82.3668,82.4431,12745.0
2024-07-09 12:45:00,86.38,86.49,86.37,86.45,33894.0,82.4336,82.5386,82.424,82.5004,33894.0
2024-07-09 12:50:00,86.42,86.44,86.24,86.27,12425.0,82.4718,82.4908,82.3,82.3286,12425.0
2024-07-09 12:55:00,86.29,86.36,86.25,86.31,10288.0,82.3477,82.4145,82.3095,82.3668,10288.0
2024-07-09 13:00:00,86.33,86.4,86.27,86.38,42444.0,82.3859,82.4527,82.3286,82.4336,42444.0
2024-07-09 13:05:00,86.36,86.42,86.27,86.42,16349.0,82.4145,82.4718,82.3286,82.4718,16349.0
2024-07-09 13:10:00,86.44,86.56,86.42,86.47,29054.0,82.4908,82.6054,82.4718,82.5195,29054.0
2024-07-09 13:15:00,86.5,86.52,86.41,86.45,11121.0,82.5481,82.5672,82.4622,82.5004,11121.0
2024-07-09 13:20:00,86.45,86.47,86.33,86.38,13811.0,82.5004,82.5195,82.3859,82.4336,13811.0
2024-07-09 13:25:00,86.38,86.43,86.37,86.41,10663.0,82.4336,82.4813,82.424,82.4622,10663.0
2024-07-09 13:30:00,86.42,86.56,86.39,86.54,11150.0,82.4718,82.6054,82.4431,82.5863,11150.0
2024-07-09 13:35:00,86.55,86.65,86.51,86.63,18207.0,82.5958,82.6912,82.5576,82.6722,18207.0
2024-07-09 13:40:00,86.63,86.63,86.52,86.55,21087.0,82.6722,82.6722,82.5672,82.5958,21087.0
2024-07-09 13:45:00,86.53,86.54,86.47,86.49,23131.0,82.5767,82.5863,82.5195,82.5386,23131.0
2024-07-09 13:50:00,86.48,86.51,86.45,86.46,7414.0,82.529,82.5576,82.5004,82.5099,7414.0
2024-07-09 13:55:00,86.46,86.49,86.42,86.45,23095.0,82.5099,82.5386,82.4718,82.5004,23095.0
2024-07-09 14:00:00,86.44,86.47,86.41,86.45,6922.0,82.4908,82.5195,82.4622,82.5004,6922.0
2024-07-09 14:05:00,86.45,86.54,86.43,86.54,15072.0,82.5004,82.5863,82.4813,82.5863,15072.0
2024-07-09 14:10:00,86.53,86.6,86.52,86.56,13032.0,82.5767,82.6435,82.5672,82.6054,13032.0
2024-07-09 14:15:00,86.56,86.58,86.45,86.46,12401.0,82.6054,82.6244,82.5004,82.5099,12401.0
2024-07-09 14:20:00,86.46,86.58,86.46,86.47,11810.0,82.5099,82.6244,82.5099,82.5195,11810.0
2024-07-09 14:25:00,86.46,86.5,86.42,86.5,14308.0,82.5099,82.5481,82.4718,82.5481,14308.0
2024-07-09 14:30:00,86.5,86.55,86.47,86.48,23914.0,82.5481,82.5958,82.5195,82.529,23914.0
2024-07-09 14:35:00,86.47,86.61,86.46,86.59,22323.0,82.5195,82.6531,82.5099,82.634,22323.0
2024-07-09 14:40:00,86.57,86.59,86.51,86.55,21580.0,82.6149,82.634,82.5576,82.5958,21580.0
2024-07-09 14:45:00,86.55,86.55,86.48,86.53,13780.0,82.5958,82.5958,82.529,82.5767,13780.0
2024-07-09 14:50:00,86.51,86.57,86.49,86.5,15763.0,82.5576,82.6149,82.5386,82.5481,15763.0
2024-07-09 14:55:00,86.51,86.54,86.47,86.48,17131.0,82.5576,82.5863,82.5195,82.529,17131.0
2024-07-09 15:00:00,86.49,86.52,86.45,86.47,26276.0,82.5386,82.5672,82.5004,82.5195,26276.0
2024-07-09 15:05:00,86.45,86.59,86.44,86.51,48749.0,82.5004,82.634,82.4908,82.5576,48749.0
2024-07-09 15:10:00,86.52,86.67,86.5,86.63,88728.0,82.5672,82.7103,82.5481,82.6722,88728.0
2024-07-09 15:15:00,86.63,86.71,86.61,86.64,56822.0,82.6722,82.7485,82.6531,82.6817,56822.0
2024-07-09 15:20:00,86.64,86.75,86.63,86.69,36326.0,82.6817,82.7867,82.6722,82.7294,36326.0
2024-07-09 15:25:00,86.69,86.71,86.65,86.71,20445.0,82.7294,82.7485,82.6912,82.7485,20445.0
2024-07-09 15:30:00,86.7,86.79,86.69,86.73,41036.0,82.739,82.8249,82.7294,82.7676,41036.0
2024-07-09 15:35:00,86.73,86.79,86.73,86.75,29639.0,82.7676,82.8249,82.7676,82.7867,29639.0
2024-07-09 15:40:00,86.75,86.81,86.59,86.59,33178.0,82.7867,82.8439,82.634,82.634,33178.0
2024-07-09 15:45:00,86.6,86.68,86.6,86.67,37296.0,82.6435,82.7199,82.6435,82.7103,37296.0
2024-07-09 15:50:00,86.65,86.65,86.2,86.2,91105.0,82.6912,82.6912,82.2618,82.2618,91105.0
2024-07-09 15:55:00,86.18,86.43,86.11,86.42,215082.0,82.2427,82.4813,82.1759,82.4718,215082.0
2024-07-10 09:30:00,87.5,87.88,87.32,87.71,89836.0,83.5024,83.8651,83.3306,83.7028,89836.0
2024-07-10 09:35:00,87.71,87.81,86.82,87.11,65182.0,83.7028,83.7983,82.8535,83.1302,65182.0
2024-07-10 09:40:00,87.08,87.1,86.53,86.62,33379.0,83.1016,83.1207,82.5767,82.6626,33379.0
2024-07-10 09:45:00,86.66,86.92,86.41,86.45,22569.0,82.7008,82.9489,82.4622,82.5004,22569.0
2024-07-10 09:50:00,86.45,86.58,86.22,86.4,36655.0,82.5004,82.6244,82.2809,82.4527,36655.0
2024-07-10 09:55:00,86.39,86.73,86.37,86.72,19429.0,82.4431,82.7676,82.424,82.7581,19429.0
2024-07-10 10:00:00,86.72,86.89,86.59,86.76,23571.0,82.7581,82.9203,82.634,82.7962,23571.0
2024-07-10 10:05:00,86.77,86.85,86.58,86.66,33804.0,82.8058,82.8821,82.6244,82.7008,33804.0
2024-07-10 10:10:00,86.67,86.68,86.37,86.52,23416.0,82.7103,82.7199,82.424,82.5672,23416.0
2024-07-10 10:15:00,86.52,86.53,86.22,86.38,16610.0,82.5672,82.5767,82.2809,82.4336,16610.0
2024-07-10 10:20:00,86.38,86.4,86.23,86.3,24368.0,82.4336,82.4527,82.2904,82.3572,24368.0
2024-07-10 10:25:00,86.31,86.33,86.15,86.27,24365.0,82.3668,82.3859,82.2141,82.3286,24365.0
2024-07-10 10:30:00,86.3,86.51,86.23,86.51,44630.0,82.3572,82.5576,82.2904,82.5576,44630.0
2024-07-10 10:35:00,86.48,86.55,86.28,86.42,67584.0,82.529,82.5958,82.3382,82.4718,67584.0
2024-07-10 10:40:00,86.42,86.62,86.42,86.62,30747.0,82.4718,82.6626,82.4718,82.6626,30747.0
2024-07-10 10:45:00,86.61,86.86,86.6,86.77,77370.0,82.6531,82.8917,82.6435,82.8058,77370.0
2024-07-10 10:50:00,86.79,86.92,86.69,86.73,27154.0,82.8249,82.9489,82.7294,82.7676,27154.0
2024-07-10 10:55:00,86.7,86.83,86.45,86.61,18486.0,82.739,82.863,82.5004,82.6531,18486.0
2024-07-10 11:00:00,86.59,86.59,85.77,85.78,39667.0,82.634,82.634,81.8515,81.861,39667.0
2024-07-10 11:05:00,85.82,85.82,85.4,85.44,33156.0,81.8992,81.8992,81.4984,81.5365,33156.0
2024-07-10 11:10:00,85.4,85.4,85.15,85.26,35778.0,81.4984,81.4984,81.2598,81.3648,35778.0
2024-07-10 11:15:00,85.3,85.41,85.1,85.29,41572.0,81.4029,81.5079,81.2121,81.3934,41572.0
2024-07-10 11:20:00,85.3,85.33,85.12,85.25,20905.0,81.4029,81.4316,81.2311,81.3552,20905.0
2024-07-10 11:25:00,85.25,85.4,85.17,85.34,15528.0,81.3552,81.4984,81.2789,81.4411,15528.0
2024-07-10 11:30:00,85.33,85.35,85.14,85.25,18450.0,81.4316,81.4506,81.2502,81.3552,18450.0
2024-07-10 11:35:00,85.26,85.45,85.23,85.45,16080.0,81.3648,81.5461,81.3361,81.5461,16080.0
2024-07-10 11:40:00,85.47,85.51,85.32,85.33,18589.0,81.5652,81.6033,81.422,81.4316,18589.0
2024-07-10 11:45:00,85.33,85.33,85.21,85.24,18245.0,81.4316,81.4316,81.317,81.3457,18245.0
2024-07-10 11:50:00,85.24,85.42,85.24,85.42,27631.0,81.3457,81.5174,81.3457,81.5174,27631.0
2024-07-10 11:55:00,85.43,85.51,85.31,85.35,12970.0,81.527,81.6033,81.4125,81.4506,12970.0
2024-07-10 12:00:00,85.35,85.37,85.31,85.34,15255.0,81.4506,81.4697,81.4125,81.4411,15255.0
2024-07-10 12:05:00,85.34,85.44,85.29,85.32,12364.0,81.4411,81.5365,81.3934,81.422,12364.0
2024-07-10 12:10:00,85.29,85.43,85.29,85.34,9372.0,81.3934,81.527,81.3934,81.4411,9372.0
2024-07-10 12:15:00,85.34,85.43,85.28,85.42,11438.0,81.4411,81.527,81.3838,81.5174,11438.0
2024-07-10 12:20:00,85.38,85.52,85.38,85.44,9519.0,81.4793,81.6129,81.4793,81.5365,9519.0
2024-07-10 12:25:00,85.45,85.51,85.39,85.41,10371.0,81.5461,81.6033,81.4888,81.5079,10371.0
2024-07-10 12:30:00,85.35,85.38,85.22,85.23,22028.0,81.4506,81.4793,81.3266,81.3361,22028.0
2024-07-10 12:35:00,85.24,85.27,85.14,85.2,13672.0,81.3457,81.3743,81.2502,81.3075,13672.0
2024-07-10 12:40:00,85.21,85.34,85.21,85.34,13096.0,81.317,81.4411,81.317,81.4411,13096.0
2024-07-10 12:45:00,85.32,85.5,85.28,85.47,27506.0,81.422,81.5938,81.3838,81.5652,27506.0
2024-07-10 12:50:00,85.48,85.55,85.41,85.44,13070.0,81.5747,81.6415,81.5079,81.5365,13070.0
2024-07-10 12:55:00,85.43,85.46,85.37,85.39,12760.0,81.527,81.5556,81.4697,81.4888,12760.0
2024-07-10 13:00:00,85.37,85.59,85.37,85.59,8746.0,81.4697,81.6797,81.4697,81.6797,8746.0
2024-07-10 13:05:00,85.61,85.77,85.61,85.76,12737.0,81.6988,81.8515,81.6988,81.8419,12737.0
2024-07-10 13:10:00,85.74,85.79,85.63,85.77,17747.0,81.8228,81.8705,81.7178,81.8515,17747.0
2024-07-10 13:15:00,85.79,85.84,85.76,85.8,13039.0,81.8705,81.9183,81.8419,81.8801,13039.0
2024-07-10 13:20:00,85.78,85.79,85.42,85.44,15696.0,81.861,81.8705,81.5174,81.5365,15696.0
2024-07-10 13:25:00,85.41,85.62,85.34,85.62,16574.0,81.5079,81.7083,81.4411,81.7083,16574.0
2024-07-10 13:30:00,85.61,85.77,85.55,85.76,37710.0,81.6988,81.8515,81.6415,81.8419,37710.0
2024-07-10 13:35:00,85.75,85.76,85.53,85.55,23051.0,81.8324,81.8419,81.6224,81.6415,23051.0
2024-07-10 13:40:00,85.53,85.63,85.49,85.51,16470.0,81.6224,81.7178,81.5842,81.6033,16470.0
2024-07-10 13:45:00,85.5,85.5,85.36,85.37,18147.0,81.5938,81.5938,81.4602,81.4697,18147.0
2024-07-10 13:50:00,85.35,85.48,85.35,85.46,17665.0,81.4506,81.5747,81.4506,81.5556,17665.0
2024-07-10 13:55:00,85.47,85.57,85.46,85.53,17767.0,81.5652,81.6606,81.5556,81.6224,17767.0
2024-07-10 14:00:00,85.52,85.52,85.42,85.45,15342.0,81.6129,81.6129,81.5174,81.5461,15342.0
2024-07-10 14:05:00,85.47,85.54,85.46,85.53,19301.0,81.5652,81.632,81.5556,81.6224,19301.0
2024-07-10 14:10:00,85.52,85.74,85.45,85.74,34229.0,81.6129,81.8228,81.5461,81.8228,34229.0
2024-07-10 14:15:00,85.74,85.81,85.68,85.69,11306.0,81.8228,81.8896,81.7656,81.7751,11306.0
2024-07-10 14:20:00,85.67,85.72,85.57,85.6,25978.0,81.756,81.8037,81.6606,81.6892,25978.0
2024-07-10 14:25:00,85.59,85.62,85.56,85.58,10081.0,81.6797,81.7083,81.651,81.6701,10081.0
2024-07-10 14:30:00,85.58,85.6,85.52,85.59,12874.0,81.6701,81.6892,81.6129,81.6797,12874.0
2024-07-10 14:35:00,85.6,85.62,85.54,85.54,12765.0,81.6892,81.7083,81.632,81.632,12765.0
2024-07-10 14:40:00,85.54,85.58,85.5,85.57,23412.0,81.632,81.6701,81.5938,81.6606,23412.0
2024-07-10 14:45:00,85.58,85.59,85.46,85.5,15209.0,81.6701,81.6797,81.5556,81.5938,15209.0
2024-07-10 14:50:00,85.51,85.76,85.5,85.75,27764.0,81.6033,81.8419,81.5938,81.8324,27764.0
2024-07-10 14:55:00,85.75,85.77,85.67,85.76,13405.0,81.8324,81.8515,81.756,81.8419,13405.0
2024-07-10 15:00:00,85.76,85.79,85.65,85.66,49647.0,81.8419,81.8705,81.7369,81.7465,49647.0
2024-07-10 15:05:00,85.68,85.8,85.68,85.72,10817.0,81.7656,81.8801,81.7656,81.8037,10817.0
2024-07-10 15:10:00,85.74,85.76,85.56,85.56,15204.0,81.8228,81.8419,81.651,81.651,15204.0
2024-07-10 15:15:00,85.57,85.64,85.53,85.62,21995.0,81.6606,81.7274,81.6224,81.7083,21995.0
2024-07-10 15:20:00,85.62,85.64,85.56,85.63,16580.0,81.7083,81.7274,81.651,81.7178,16580.0
2024-07-10 15:25:00,85.63,85.72,85.6,85.65,25120.0,81.7178,81.8037,81.6892,81.7369,25120.0
2024-07-10 15:30:00,85.65,85.67,85.59,85.61,33994.0,81.7369,81.756,81.6797,81.6988,33994.0
2024-07-10 15:35:00,85.61,85.65,85.56,85.64,49254.0,81.6988,81.7369,81.651,81.7274,49254.0
2024-07-10 15:40:00,85.64,85.65,85.37,85.4,48424.0,81.7274,81.7369,81.4697,81.4984,48424.0
2024-07-10 15:45:00,85.41,85.51,85.4,85.45,58201.0,81.5079,81.6033,81.4984,81.5461,58201.0
2024-07-10 15:50:00,85.44,85.59,85.39,85.54,101876.0,81.5365,81.6797,81.4888,81.632,101876.0
2024-07-10 15:55:00,85.54,85.59,85.46,85.56,247359.0,81.632,81.6797,81.5556,81.651,247359.0
2024-07-11 09:30:00,86.36,87.14,86.36,86.92,80579.0,82.4145,83.1589,82.4145,82.9489,80579.0
2024-07-11 09:35:00,86.95,87.21,86.65,86.98,25821.0,82.9775,83.2257,82.6912,83.0062,25821.0
2024-07-11 09:40:00,87.0,87.07,86.55,86.79,51429.0,83.0253,83.0921,82.5958,82.8249,51429.0
2024-07-11 09:45:00,86.9,86.97,86.75,86.94,38776.0,82.9298,82.9966,82.7867,82.968,38776.0
2024-07-11 09:50:00,86.94,87.43,86.91,87.37,51602.0,82.968,83.4356,82.9394,83.3784,51602.0
2024-07-11 09:55:00,87.32,87.65,87.13,87.65,17973.0,83.3306,83.6456,83.1493,83.6456,17973.0
2024-07-11 10:00:00,87.65,87.76,87.34,87.59,57093.0,83.6456,83.7505,83.3497,83.5883,57093.0
2024-07-11 10:05:00,87.64,87.99,87.6,87.6,44219.0,83.636,83.97,83.5978,83.5978,44219.0
2024-07-11 10:10:00,87.55,87.83,87.55,87.72,20557.0,83.5501,83.8173,83.5501,83.7124,20557.0
2024-07-11 10:15:00,87.68,87.68,87.31,87.44,50919.0,83.6742,83.6742,83.3211,83.4452,50919.0
2024-07-11 10:20:00,87.48,87.64,87.36,87.49,20754.0,83.4833,83.636,83.3688,83.4929,20754.0
2024-07-11 10:25:00,87.46,87.75,87.39,87.68,23678.0,83.4642,83.741,83.3974,83.6742,23678.0
2024-07-11 10:30:00,87.72,87.77,87.45,87.45,34693.0,83.7124,83.7601,83.4547,83.4547,34693.0
2024-07-11 10:35:00,87.46,87.49,87.27,87.43,16555.0,83.4642,83.4929,83.2829,83.4356,16555.0
2024-07-11 10:40:00,87.45,87.48,87.15,87.27,27296.0,83.4547,83.4833,83.1684,83.2829,27296.0
2024-07-11 10:45:00,87.26,87.3,87.03,87.12,18840.0,83.2734,83.3116,83.0539,83.1398,18840.0
2024-07-11 10:50:00,87.13,87.25,86.9,86.91,18589.0,83.1493,83.2638,82.9298,82.9394,18589.0
2024-07-11 10:55:00,86.92,87.07,86.85,87.03,21696.0,82.9489,83.0921,82.8821,83.0539,21696.0
2024-07-11 11:00:00,87.04,87.08,86.7,86.83,16047.0,83.0634,83.1016,82.739,82.863,16047.0
2024-07-11 11:05:00,86.81,86.89,86.51,86.64,23719.0,82.8439,82.9203,82.5576,82.6817,23719.0
2024-07-11 11:10:00,86.61,86.63,86.47,86.59,16865.0,82.6531,82.6722,82.5195,82.634,16865.0
2024-07-11 11:15:00,86.62,86.62,86.4,86.4,11409.0,82.6626,82.6626,82.4527,82.4527,11409.0
2024-07-11 11:20:00,86.4,86.58,86.38,86.39,21674.0,82.4527,82.6244,82.4336,82.4431,21674.0
2024-07-11 11:25:00,86.38,86.51,86.37,86.39,17906.0,82.4336,82.5576,82.424,82.4431,17906.0
2024-07-11 11:30:00,86.39,86.43,86.2,86.23,15431.0,82.4431,82.4813,82.2618,82.2904,15431.0
2024-07-11 11:35:00,86.23,86.33,86.07,86.07,19076.0,82.2904,82.3859,82.1377,82.1377,19076.0
2024-07-11 11:40:00,86.11,86.24,85.98,86.13,27336.0,82.1759,82.3,82.0519,82.195,27336.0
2024-07-11 11:45:00,86.11,86.13,86.0,86.02,7555.0,82.1759,82.195,82.0709,82.09,7555.0
2024-07-11 11:50:00,86.01,86.11,85.69,85.69,15158.0,82.0805,82.1759,81.7751,81.7751,15158.0
2024-07-11 11:55:00,85.69,85.91,85.66,85.91,15365.0,81.7751,81.9851,81.7465,81.9851,15365.0
2024-07-11 12:00:00,85.87,85.87,85.62,85.66,27121.0,81.9469,81.9469,81.7083,81.7465,27121.0
2024-07-11 12:05:00,85.63,86.04,85.58,86.04,25784.0,81.7178,82.1091,81.6701,82.1091,25784.0
2024-07-11 12:10:00,86.05,86.07,85.68,85.71,17706.0,82.1187,82.1377,81.7656,81.7942,17706.0
2024-07-11 12:15:00,85.75,85.78,85.63,85.73,15506.0,81.8324,81.861,81.7178,81.8133,15506.0
2024-07-11 12:20:00,85.72,85.83,85.63,85.63,12209.0,81.8037,81.9087,81.7178,81.7178,12209.0
2024-07-11 12:25:00,85.64,86.05,85.63,86.01,14093.0,81.7274,82.1187,81.7178,82.0805,14093.0
2024-07-11 12:30:00,86.0,86.16,86.0,86.15,10064.0,82.0709,82.2236,82.0709,82.2141,10064.0
2024-07-11 12:35:00,86.14,86.16,85.9,86.05,9858.0,82.2045,82.2236,81.9755,82.1187,9858.0
2024-07-11 12:40:00,86.06,86.06,85.91,85.91,10093.0,82.1282,82.1282,81.9851,81.9851,10093.0
2024-07-11 12:45:00,85.9,85.95,85.85,85.92,9560.0,81.9755,82.0232,81.9278,81.9946,9560.0
2024-07-11 12:50:00,85.93,85.94,85.82,85.82,8884.0,82.0041,82.0137,81.8992,81.8992,8884.0
2024-07-11 12:55:00,85.85,85.95,85.85,85.94,14148.0,81.9278,82.0232,81.9278,82.0137,14148.0
2024-07-11 13:00:00,85.95,86.13,85.95,86.08,14244.0,82.0232,82.195,82.0232,82.1473,14244.0
2024-07-11 13:05:00,86.1,86.2,86.06,86.06,16782.0,82.1664,82.2618,82.1282,82.1282,16782.0
2024-07-11 13:10:00,86.06,86.17,86.04,86.12,7935.0,82.1282,82.2332,82.1091,82.1855,7935.0
2024-07-11 13:15:00,86.1,86.13,85.95,85.98,9283.0,82.1664,82.195,82.0232,82.0519,9283.0
2024-07-11 13:20:00,85.99,86.07,85.93,85.93,6579.0,82.0614,82.1377,82.0041,82.0041,6579.0
2024-07-11 13:25:00,85.93,85.93,85.81,85.88,8442.0,82.0041,82.0041,81.8896,81.9564,8442.0
2024-07-11 13:30:00,85.83,85.89,85.79,85.79,5904.0,81.9087,81.966,81.8705,81.8705,5904.0
2024-07-11 13:35:00,85.8,85.92,85.78,85.92,9860.0,81.8801,81.9946,81.861,81.9946,9860.0
2024-07-11 13:40:00,85.93,86.01,85.91,85.92,10082.0,82.0041,82.0805,81.9851,81.9946,10082.0
2024-07-11 13:45:00,85.95,86.0,85.92,85.98,8121.0,82.0232,82.0709,81.9946,82.0519,8121.0
2024-07-11 13:50:00,86.02,86.12,85.99,86.01,9565.0,82.09,82.1855,82.0614,82.0805,9565.0
2024-07-11 13:55:00,86.0,86.13,85.93,85.95,16023.0,82.0709,82.195,82.0041,82.0232,16023.0
2024-07-11 14:00:00,85.99,86.01,85.93,85.99,12506.0,82.0614,82.0805,82.0041,82.0614,12506.0
2024-07-11 14:05:00,85.97,86.1,85.97,86.09,10502.0,82.0423,82.1664,82.0423,82.1568,10502.0
2024-07-11 14:10:00,86.11,86.13,86.06,86.13,18390.0,82.1759,82.195,82.1282,82.195,18390.0
2024-07-11 14:15:00,86.14,86.19,86.11,86.12,11796.0,82.2045,82.2523,82.1759,82.1855,11796.0
2024-07-11 14:20:00,86.12,86.13,85.97,86.06,14848.0,82.1855,82.195,82.0423,82.1282,14848.0
2024-07-11 14:25:00,86.05,86.06,86.0,86.04,9753.0,82.1187,82.1282,82.0709,82.1091,9753.0
2024-07-11 14:30:00,86.04,86.08,85.98,86.04,9678.0,82.1091,82.1473,82.0519,82.1091,9678.0
2024-07-11 14:35:00,86.01,86.09,86.0,86.08,9994.0,82.0805,82.1568,82.0709,82.1473,9994.0
2024-07-11 14:40:00,86.06,86.13,86.01,86.07,7722.0,82.1282,82.195,82.0805,82.1377,7722.0
2024-07-11 14:45:00,86.06,86.07,85.99,86.03,9120.0,82.1282,82.1377,82.0614,82.0996,9120.0
2024-07-11 14:50:00,86.06,86.07,85.92,85.94,13041.0,82.1282,82.1377,81.9946,82.0137,13041.0
2024-07-11 14:55:00,85.94,86.09,85.92,86.08,13415.0,82.0137,82.1568,81.9946,82.1473,13415.0
2024-07-11 15:00:00,86.06,86.11,85.91,85.97,14287.0,82.1282,82.1759,81.9851,82.0423,14287.0
2024-07-11 15:05:00,85.98,86.04,85.96,86.0,11381.0,82.0519,82.1091,82.0328,82.0709,11381.0
2024-07-11 15:10:00,86.0,86.0,85.85,85.9,13455.0,82.0709,82.0709,81.9278,81.9755,13455.0
2024-07-11 15:15:00,85.9,85.96,85.83,85.9,14983.0,81.9755,82.0328,81.9087,81.9755,14983.0
2024-07-11 15:20:00,85.92,85.96,85.83,85.96,14555.0,81.9946,82.0328,81.9087,82.0328,14555.0
2024-07-11 15:25:00,85.95,86.04,85.92,86.03,15758.0,82.0232,82.1091,81.9946,82.0996,15758.0
2024-07-11 15:30:00,86.04,86.04,85.94,85.95,22616.0,82.1091,82.1091,82.0137,82.0232,22616.0
2024-07-11 15:35:00,85.95,85.95,85.86,85.89,19738.0,82.0232,82.0232,81.9373,81.966,19738.0
2024-07-11 15:40:00,85.9,85.93,85.84,85.92,18793.0,81.9755,82.0041,81.9183,81.9946,18793.0
2024-07-11 15:45:00,85.93,85.96,85.85,85.95,27006.0,82.0041,82.0328,81.9278,82.0232,27006.0
2024-07-11 15:50:00,85.98,86.05,85.92,86.0,39523.0,82.0519,82.1187,81.9946,82.0709,39523.0
2024-07-11 15:55:00,85.98,86.08,85.95,86.03,126518.0,82.0519,82.1473,82.0232,82.0996,126518.0
2024-07-12 09:30:00,86.42,86.83,86.26,86.73,34064.0,82.4718,82.863,82.3191,82.7676,34064.0
2024-07-12 09:35:00,86.68,87.24,86.66,87.16,10929.0,82.7199,83.2543,82.7008,83.1779,10929.0
2024-07-12 09:40:00,87.08,87.31,86.94,87.04,10028.0,83.1016,83.3211,82.968,83.0634,10028.0
2024-07-12 09:45:00,87.04,87.05,86.55,86.62,14955.0,83.0634,83.073,82.5958,82.6626,14955.0
2024-07-12 09:50:00,86.55,86.6,86.37,86.57,9533.0,82.5958,82.6435,82.424,82.6149,9533.0
2024-07-12 09:55:00,86.56,86.72,86.45,86.52,13650.0,82.6054,82.7581,82.5004,82.5672,13650.0
2024-07-12 10:00:00,86.43,86.55,86.02,86.14,22582.0,82.4813,82.5958,82.09,82.2045,22582.0
2024-07-12 10:05:00,86.14,86.3,86.09,86.28,17383.0,82.2045,82.3572,82.1568,82.3382,17383.0
2024-07-12 10:10:00,86.29,86.46,86.21,86.44,22632.0,82.3477,82.5099,82.2714,82.4908,22632.0
2024-07-12 10:15:00,86.39,86.73,86.34,86.7,21335.0,82.4431,82.7676,82.3954,82.739,21335.0
2024-07-12 10:20:00,86.68,86.68,86.43,86.49,20770.0,82.7199,82.7199,82.4813,82.5386,20770.0
2024-07-12 10:25:00,86.46,86.63,86.36,86.61,10559.0,82.5099,82.6722,82.4145,82.6531,10559.0
2024-07-12 10:30:00,86.6,86.71,86.45,86.6,23298.0,82.6435,82.7485,82.5004,82.6435,23298.0
2024-07-12 10:35:00,86.58,86.88,86.58,86.73,20141.0,82.6244,82.9107,82.6244,82.7676,20141.0
2024-07-12 10:40:00,86.71,86.76,86.57,86.68,15925.0,82.7485,82.7962,82.6149,82.7199,15925.0
2024-07-12 10:45:00,86.66,86.7,86.51,86.6,10399.0,82.7008,82.739,82.5576,82.6435,10399.0
2024-07-12 10:50:00,86.61,86.66,86.36,86.39,12963.0,82.6531,82.7008,82.4145,82.4431,12963.0
2024-07-12 10:55:00,86.39,86.47,86.39,86.41,10280.0,82.4431,82.5195,82.4431,82.4622,10280.0
2024-07-12 11:00:00,86.42,86.67,86.41,86.47,13875.0,82.4718,82.7103,82.4622,82.5195,13875.0
2024-07-12 11:05:00,86.46,86.55,86.36,86.55,14559.0,82.5099,82.5958,82.4145,82.5958,14559.0
2024-07-12 11:10:00,86.56,86.56,86.35,86.4,9171.0,82.6054,82.6054,82.405,82.4527,9171.0
2024-07-12 11:15:00,86.37,86.38,86.23,86.28,10441.0,82.424,82.4336,82.2904,82.3382,10441.0
2024-07-12 11:20:00,86.28,86.44,86.26,86.36,12073.0,82.3382,82.4908,82.3191,82.4145,12073.0
2024-07-12 11:25:00,86.34,86.4,86.34,86.37,15243.0,82.3954,82.4527,82.3954,82.424,15243.0
2024-07-12 11:30:00,86.33,86.36,86.26,86.29,9007.0,82.3859,82.4145,82.3191,82.3477,9007.0
2024-07-12 11:35:00,86.29,86.31,86.2,86.2,8120.0,82.3477,82.3668,82.2618,82.2618,8120.0
2024-07-12 11:40:00,86.22,86.24,86.05,86.1,13365.0,82.2809,82.3,82.1187,82.1664,13365.0
2024-07-12 11:45:00,86.09,86.1,85.93,86.07,13690.0,82.1568,82.1664,82.0041,82.1377,13690.0
2024-07-12 11:50:00,86.08,86.13,86.03,86.07,9899.0,82.1473,82.195,82.0996,82.1377,9899.0
2024-07-12 11:55:00,86.08,86.15,86.03,86.07,8638.0,82.1473,82.2141,82.0996,82.1377,8638.0
2024-07-12 12:00:00,86.07,86.15,85.97,86.02,11390.0,82.1377,82.2141,82.0423,82.09,11390.0
2024-07-12 12:05:00,86.03,86.04,85.91,85.94,9057.0,82.0996,82.1091,81.9851,82.0137,9057.0
2024-07-12 12:10:00,85.94,86.05,85.92,86.05,12010.0,82.0137,82.1187,81.9946,82.1187,12010.0
2024-07-12 12:15:00,86.05,86.27,86.0,86.25,21095.0,82.1187,82.3286,82.0709,82.3095,21095.0
2024-07-12 12:20:00,86.26,86.27,86.12,86.13,5682.0,82.3191,82.3286,82.1855,82.195,5682.0
2024-07-12 12:25:00,86.16,86.46,86.14,86.45,14454.0,82.2236,82.5099,82.2045,82.5004,14454.0
2024-07-12 12:30:00,86.46,86.48,86.35,86.38,14352.0,82.5099,82.529,82.405,82.4336,14352.0
2024-07-12 12:35:00,86.39,86.49,86.34,86.49,9575.0,82.4431,82.5386,82.3954,82.5386,9575.0
2024-07-12 12:40:00,86.49,86.58,86.45,86.5,12719.0,82.5386,82.6244,82.5004,82.5481,12719.0
2024-07-12 12:45:00,86.5,86.52,86.42,86.45,10644.0,82.5481,82.5672,82.4718,82.5004,10644.0
2024-07-12 12:50:00,86.45,86.54,86.41,86.54,8067.0,82.5004,82.5863,82.4622,82.5863,8067.0
2024-07-12 12:55:00,86.55,86.67,86.55,86.65,19312.0,82.5958,82.7103,82.5958,82.6912,19312.0
2024-07-12 13:00:00,86.64,86.66,86.55,86.57,6731.0,82.6817,82.7008,82.5958,82.6149,6731.0
2024-07-12 13:05:00,86.57,86.61,86.53,86.61,18791.0,82.6149,82.6531,82.5767,82.6531,18791.0
2024-07-12 13:10:00,86.62,86.68,86.61,86.62,25266.0,82.6626,82.7199,82.6531,82.6626,25266.0
2024-07-12 13:15:00,86.62,86.72,86.59,86.72,20111.0,82.6626,82.7581,82.634,82.7581,20111.0
2024-07-12 13:20:00,86.74,86.87,86.73,86.87,10060.0,82.7771,82.9012,82.7676,82.9012,10060.0
2024-07-12 13:25:00,86.87,86.87,86.69,86.84,8446.0,82.9012,82.9012,82.7294,82.8726,8446.0
2024-07-12 13:30:00,86.84,86.89,86.8,86.81,9884.0,82.8726,82.9203,82.8344,82.8439,9884.0
2024-07-12 13:35:00,86.79,87.06,86.76,87.03,18859.0,82.8249,83.0825,82.7962,83.0539,18859.0
2024-07-12 13:40:00,87.03,87.07,86.96,87.07,9882.0,83.0539,83.0921,82.9871,83.0921,9882.0
2024-07-12 13:45:00,87.09,87.19,87.06,87.11,13010.0,83.1111,83.2066,83.0825,83.1302,13010.0
2024-07-12 13:50:00,87.11,87.12,87.01,87.08,12261.0,83.1302,83.1398,83.0348,83.1016,12261.0
2024-07-12 13:55:00,87.11,87.2,87.04,87.06,10852.0,83.1302,83.2161,83.0634,83.0825,10852.0
2024-07-12 14:00:00,87.04,87.05,86.96,87.0,21275.0,83.0634,83.073,82.9871,83.0253,21275.0
2024-07-12 14:05:00,87.03,87.07,86.99,87.06,8918.0,83.0539,83.0921,83.0157,83.0825,8918.0
2024-07-12 14:10:00,87.06,87.06,87.0,87.01,6468.0,83.0825,83.0825,83.0253,83.0348,6468.0
2024-07-12 14:15:00,87.01,87.06,86.99,87.06,12742.0,83.0348,83.0825,83.0157,83.0825,12742.0
2024-07-12 14:20:00,87.07,87.13,86.98,87.02,11083.0,83.0921,83.1493,83.0062,83.0443,11083.0
2024-07-12 14:25:00,87.01,87.1,86.98,87.06,10655.0,83.0348,83.1207,83.0062,83.0825,10655.0
2024-07-12 14:30:00,87.05,87.05,86.97,87.01,14898.0,83.073,83.073,82.9966,83.0348,14898.0
2024-07-12 14:35:00,87.02,87.05,86.99,87.01,10610.0,83.0443,83.073,83.0157,83.0348,10610.0
2024-07-12 14:40:00,87.02,87.06,87.0,87.03,13709.0,83.0443,83.0825,83.0253,83.0539,13709.0
2024-07-12 14:45:00,87.01,87.07,87.0,87.0,12046.0,83.0348,83.0921,83.0253,83.0253,12046.0
2024-07-12 14:50:00,87.0,87.07,86.93,87.01,22760.0,83.0253,83.0921,82.9585,83.0348,22760.0
2024-07-12 14:55:00,87.02,87.07,86.97,87.06,15085.0,83.0443,83.0921,82.9966,83.0825,15085.0
2024-07-12 15:00:00,87.06,87.21,87.06,87.09,14195.0,83.0825,83.2257,83.0825,83.1111,14195.0
2024-07-12 15:05:00,87.09,87.11,87.01,87.07,26972.0,83.1111,83.1302,83.0348,83.0921,26972.0
2024-07-12 15:10:00,87.08,87.13,87.04,87.11,25673.0,83.1016,83.1493,83.0634,83.1302,25673.0
2024-07-12 15:15:00,87.1,87.17,87.08,87.11,21466.0,83.1207,83.1875,83.1016,83.1302,21466.0
2024-07-12 15:20:00,87.11,87.28,87.1,87.16,25623.0,83.1302,83.2925,83.1207,83.1779,25623.0
2024-07-12 15:25:00,87.18,87.27,87.17,87.26,10895.0,83.197,83.2829,83.1875,83.2734,10895.0
2024-07-12 15:30:00,87.26,87.28,87.12,87.16,28285.0,83.2734,83.2925,83.1398,83.1779,28285.0
2024-07-12 15:35:00,87.13,87.15,86.87,86.87,17884.0,83.1493,83.1684,82.9012,82.9012,17884.0
2024-07-12 15:40:00,86.86,86.86,86.56,86.58,19991.0,82.8917,82.8917,82.6054,82.6244,19991.0
2024-07-12 15:45:00,86.59,86.72,86.53,86.57,38767.0,82.634,82.7581,82.5767,82.6149,38767.0
2024-07-12 15:50:00,86.56,86.56,86.18,86.23,59886.0,82.6054,82.6054,82.2427,82.2904,59886.0
2024-07-12 15:55:00,86.23,86.27,86.12,86.27,176810.0,82.2904,82.3286,82.1855,82.3286,176810.0
2024-07-15 09:30:00,85.79,86.25,85.34,85.74,99269.0,81.8705,82.3095,81.4411,81.8228,99269.0
2024-07-15 09:35:00,85.66,85.69,85.28,85.64,25068.0,81.7465,81.7751,81.3838,81.7274,25068.0
2024-07-15 09:40:00,85.64,85.64,85.33,85.59,22222.0,81.7274,81.7274,81.4316,81.6797,22222.0
2024-07-15 09:45:00,85.68,85.72,85.42,85.68,21909.0,81.7656,81.8037,81.5174,81.7656,21909.0
2024-07-15 09:50:00,85.7,85.7,85.4,85.57,25060.0,81.7847,81.7847,81.4984,81.6606,25060.0
2024-07-15 09:55:00,85.6,85.63,85.33,85.36,12040.0,81.6892,81.7178,81.4316,81.4602,12040.0
2024-07-15 10:00:00,85.36,85.57,85.33,85.54,30054.0,81.4602,81.6606,81.4316,81.632,30054.0
2024-07-15 10:05:00,85.54,85.6,85.35,85.48,15344.0,81.632,81.6892,81.4506,81.5747,15344.0
2024-07-15 10:10:00,85.48,85.55,85.29,85.38,41075.0,81.5747,81.6415,81.3934,81.4793,41075.0
2024-07-15 10:15:00,85.33,85.6,85.32,85.45,22831.0,81.4316,81.6892,81.422,81.5461,22831.0
2024-07-15 10:20:00,85.45,85.49,85.3,85.33,19203.0,81.5461,81.5842,81.4029,81.4316,19203.0
2024-07-15 10:25:00,85.32,85.46,85.32,85.38,31684.0,81.422,81.5556,81.422,81.4793,31684.0
2024-07-15 10:30:00,85.34,85.42,85.27,85.33,24686.0,81.4411,81.5174,81.3743,81.4316,24686.0
2024-07-15 10:35:00,85.34,85.36,85.2,85.34,31247.0,81.4411,81.4602,81.3075,81.4411,31247.0
2024-07-15 10:40:00,85.35,85.42,85.28,85.35,10169.0,81.4506,81.5174,81.3838,81.4506,10169.0
2024-07-15 10:45:00,85.35,85.41,85.27,85.37,13308.0,81.4506,81.5079,81.3743,81.4697,13308.0
2024-07-15 10:50:00,85.35,85.38,85.25,85.38,13939.0,81.4506,81.4793,81.3552,81.4793,13939.0
2024-07-15 10:55:00,85.37,85.41,85.26,85.3,10569.0,81.4697,81.5079,81.3648,81.4029,10569.0
2024-07-15 11:00:00,85.31,85.36,85.28,85.31,9948.0,81.4125,81.4602,81.3838,81.4125,9948.0
2024-07-15 11:05:00,85.3,85.43,85.24,85.42,19005.0,81.4029,81.527,81.3457,81.5174,19005.0
2024-07-15 11:10:00,85.42,85.64,85.41,85.64,40387.0,81.5174,81.7274,81.5079,81.7274,40387.0
2024-07-15 11:15:00,85.6,85.69,85.57,85.69,9646.0,81.6892,81.7751,81.6606,81.7751,9646.0
2024-07-15 11:20:00,85.71,85.87,85.68,85.87,23347.0,81.7942,81.9469,81.7656,81.9469,23347.0
2024-07-15 11:25:00,85.94,85.94,85.76,85.91,23599.0,82.0137,82.0137,81.8419,81.9851,23599.0
2024-07-15 11:30:00,85.92,86.15,85.87,86.09,21478.0,81.9946,82.2141,81.9469,82.1568,21478.0
2024-07-15 11:35:00,86.11,86.38,86.0,86.37,32538.0,82.1759,82.4336,82.0709,82.424,32538.0
2024-07-15 11:40:00,86.34,86.41,86.27,86.38,32834.0,82.3954,82.4622,82.3286,82.4336,32834.0
2024-07-15 11:45:00,86.39,86.39,86.29,86.36,7651.0,82.4431,82.4431,82.3477,82.4145,7651.0
2024-07-15 11:50:00,86.35,86.39,86.31,86.39,7777.0,82.405,82.4431,82.3668,82.4431,7777.0
2024-07-15 11:55:00,86.4,86.43,86.16,86.16,11041.0,82.4527,82.4813,82.2236,82.2236,11041.0
2024-07-15 12:00:00,86.16,86.24,86.1,86.2,12875.0,82.2236,82.3,82.1664,82.2618,12875.0
2024-07-15 12:05:00,86.2,86.31,86.16,86.31,12755.0,82.2618,82.3668,82.2236,82.3668,12755.0
2024-07-15 12:10:00,86.32,86.36,86.28,86.31,7797.0,82.3763,82.4145,82.3382,82.3668,7797.0
2024-07-15 12:15:00,86.29,86.32,86.09,86.17,21386.0,82.3477,82.3763,82.1568,82.2332,21386.0
2024-07-15 12:20:00,86.15,86.16,86.03,86.09,7566.0,82.2141,82.2236,82.0996,82.1568,7566.0
2024-07-15 12:25:00,86.09,86.09,85.97,85.99,6339.0,82.1568,82.1568,82.0423,82.0614,6339.0
2024-07-15 12:30:00,85.95,85.97,85.87,85.94,5338.0,82.0232,82.0423,81.9469,82.0137,5338.0
2024-07-15 12:35:00,85.94,85.94,85.9,85.92,3665.0,82.0137,82.0137,81.9755,81.9946,3665.0
2024-07-15 12:40:00,85.92,85.98,85.86,85.94,8653.0,81.9946,82.0519,81.9373,82.0137,8653.0
2024-07-15 12:45:00,85.94,85.94,85.86,85.91,8996.0,82.0137,82.0137,81.9373,81.9851,8996.0
2024-07-15 12:50:00,85.9,85.97,85.87,85.97,2985.0,81.9755,82.0423,81.9469,82.0423,2985.0
2024-07-15 12:55:00,85.96,85.97,85.92,85.92,5451.0,82.0328,82.0423,81.9946,81.9946,5451.0
2024-07-15 13:00:00,85.91,85.93,85.87,85.93,6781.0,81.9851,82.0041,81.9469,82.0041,6781.0
2024-07-15 13:05:00,85.93,86.02,85.92,86.0,6686.0,82.0041,82.09,81.9946,82.0709,6686.0
2024-07-15 13:10:00,86.01,86.03,85.92,85.94,8368.0,82.0805,82.0996,81.9946,82.0137,8368.0
2024-07-15 13:15:00,85.95,86.03,85.95,86.02,8194.0,82.0232,82.0996,82.0232,82.09,8194.0
2024-07-15 13:20:00,86.02,86.02,85.96,86.0,5294.0,82.09,82.09,82.0328,82.0709,5294.0
2024-07-15 13:25:00,85.98,86.09,85.97,85.98,12181.0,82.0519,82.1568,82.0423,82.0519,12181.0
2024-07-15 13:30:00,85.98,86.0,85.69,85.75,13009.0,82.0519,82.0709,81.7751,81.8324,13009.0
2024-07-15 13:35:00,85.77,85.85,85.75,85.76,6449.0,81.8515,81.9278,81.8324,81.8419,6449.0
2024-07-15 13:40:00,85.73,85.77,85.57,85.57,7344.0,81.8133,81.8515,81.6606,81.6606,7344.0
2024-07-15 13:45:00,85.55,85.56,85.45,85.47,13569.0,81.6415,81.651,81.5461,81.5652,13569.0
2024-07-15 13:50:00,85.47,85.51,85.45,85.48,6476.0,81.5652,81.6033,81.5461,81.5747,6476.0
2024-07-15 13:55:00,85.52,85.55,85.35,85.35,6112.0,81.6129,81.6415,81.4506,81.4506,6112.0
2024-07-15 14:00:00,85.33,85.4,85.25,85.4,10075.0,81.4316,81.4984,81.3552,81.4984,10075.0
2024-07-15 14:05:00,85.39,85.42,85.33,85.41,3862.0,81.4888,81.5174,81.4316,81.5079,3862.0
2024-07-15 14:10:00,85.41,85.43,85.38,85.42,5952.0,81.5079,81.527,81.4793,81.5174,5952.0
2024-07-15 14:15:00,85.43,85.44,85.34,85.39,7564.0,81.527,81.5365,81.4411,81.4888,7564.0
2024-07-15 14:20:00,85.38,85.53,85.37,85.51,4841.0,81.4793,81.6224,81.4697,81.6033,4841.0
2024-07-15 14:25:00,85.49,85.6,85.49,85.56,6311.0,81.5842,81.6892,81.5842,81.651,6311.0
2024-07-15 14:30:00,85.56,85.57,85.48,85.51,6790.0,81.651,81.6606,81.5747,81.6033,6790.0
2024-07-15 14:35:00,85.5,85.53,85.48,85.51,4453.0,81.5938,81.6224,81.5747,81.6033,4453.0
2024-07-15 14:40:00,85.52,85.52,85.47,85.47,7088.0,81.6129,81.6129,81.5652,81.5652,7088.0
2024-07-15 14:45:00,85.48,85.5,85.37,85.44,6814.0,81.5747,81.5938,81.4697,81.5365,6814.0
2024-07-15 14:50:00,85.44,85.48,85.42,85.44,3625.0,81.5365,81.5747,81.5174,81.5365,3625.0
2024-07-15 14:55:00,85.45,85.49,85.41,85.44,5477.0,81.5461,81.5842,81.5079,81.5365,5477.0
2024-07-15 15:00:00,85.45,85.49,85.37,85.44,7417.0,81.5461,81.5842,81.4697,81.5365,7417.0
2024-07-15 15:05:00,85.43,85.53,85.42,85.53,9615.0,81.527,81.6224,81.5174,81.6224,9615.0
2024-07-15 15:10:00,85.53,85.65,85.5,85.65,10956.0,81.6224,81.7369,81.5938,81.7369,10956.0
2024-07-15 15:15:00,85.65,85.66,85.51,85.54,12603.0,81.7369,81.7465,81.6033,81.632,12603.0
2024-07-15 15:20:00,85.54,85.57,85.52,85.55,5424.0,81.632,81.6606,81.6129,81.6415,5424.0
2024-07-15 15:25:00,85.54,85.56,85.47,85.51,14234.0,81.632,81.651,81.5652,81.6033,14234.0
2024-07-15 15:30:00,85.51,85.66,85.51,85.66,17350.0,81.6033,81.7465,81.6033,81.7465,17350.0
2024-07-15 15:35:00,85.67,85.74,85.63,85.72,19122.0,81.756,81.8228,81.7178,81.8037,19122.0
2024-07-15 15:40:00,85.72,85.78,85.63,85.67,19249.0,81.8037,81.861,81.7178,81.756,19249.0
2024-07-15 15:45:00,85.67,85.67,85.57,85.62,20570.0,81.756,81.756,81.6606,81.7083,20570.0
2024-07-15 15:50:00,85.62,85.69,85.51,85.6,68959.0,81.7083,81.7751,81.6033,81.6892,68959.0
2024-07-15 15:55:00,85.59,85.62,85.41,85.5,165128.0,81.6797,81.7083,81.5079,81.5938,165128.0
2024-07-16 09:30:00,86.11,86.49,85.73,85.87,54462.0,82.1759,82.5386,81.8133,81.9469,54462.0
2024-07-16 09:35:00,85.91,86.1,85.63,85.66,9069.0,81.9851,82.1664,81.7178,81.7465,9069.0
2024-07-16 09:40:00,85.66,85.97,85.59,85.89,16300.0,81.7465,82.0423,81.6797,81.966,16300.0
2024-07-16 09:45:00,85.91,86.09,85.82,86.08,12611.0,81.9851,82.1568,81.8992,82.1473,12611.0
2024-07-16 09:50:00,86.11,86.25,86.02,86.21,14375.0,82.1759,82.3095,82.09,82.2714,14375.0
2024-07-16 09:55:00,86.16,86.45,86.16,86.43,10470.0,82.2236,82.5004,82.2236,82.4813,10470.0
2024-07-16 10:00:00,86.4,86.77,86.4,86.71,24194.0,82.4527,82.8058,82.4527,82.7485,24194.0
2024-07-16 10:05:00,86.74,86.74,86.31,86.37,23247.0,82.7771,82.7771,82.3668,82.424,23247.0
2024-07-16 10:10:00,86.37,86.5,86.28,86.4,15289.0,82.424,82.5481,82.3382,82.4527,15289.0
2024-07-16 10:15:00,86.42,86.42,86.16,86.16,11848.0,82.4718,82.4718,82.2236,82.2236,11848.0
2024-07-16 10:20:00,86.13,86.4,86.13,86.39,17014.0,82.195,82.4527,82.195,82.4431,17014.0
2024-07-16 10:25:00,86.38,86.6,86.37,86.52,28430.0,82.4336,82.6435,82.424,82.5672,28430.0
2024-07-16 10:30:00,86.54,86.76,86.46,86.74,25704.0,82.5863,82.7962,82.5099,82.7771,25704.0
2024-07-16 10:35:00,86.73,86.91,86.73,86.73,14081.0,82.7676,82.9394,82.7676,82.7676,14081.0
2024-07-16 10:40:00,86.7,86.78,86.61,86.77,12165.0,82.739,82.8153,82.6531,82.8058,12165.0
2024-07-16 10:45:00,86.79,86.84,86.75,86.77,10570.0,82.8249,82.8726,82.7867,82.8058,10570.0
2024-07-16 10:50:00,86.77,86.83,86.75,86.79,6938.0,82.8058,82.863,82.7867,82.8249,6938.0
2024-07-16 10:55:00,86.8,86.83,86.71,86.8,17677.0,82.8344,82.863,82.7485,82.8344,17677.0
2024-07-16 11:00:00,86.77,87.0,86.71,86.97,10138.0,82.8058,83.0253,82.7485,82.9966,10138.0
2024-07-16 11:05:00,86.97,86.97,86.84,86.92,13919.0,82.9966,82.9966,82.8726,82.9489,13919.0
2024-07-16 11:10:00,86.96,87.28,86.95,87.17,18462.0,82.9871,83.2925,82.9775,83.1875,18462.0
2024-07-16 11:15:00,87.16,87.17,87.03,87.06,15837.0,83.1779,83.1875,83.0539,83.0825,15837.0
2024-07-16 11:20:00,87.05,87.06,86.88,86.95,14751.0,83.073,83.0825,82.9107,82.9775,14751.0
2024-07-16 11:25:00,86.92,87.0,86.9,86.95,12372.0,82.9489,83.0253,82.9298,82.9775,12372.0
2024-07-16 11:30:00,86.95,86.96,86.8,86.85,11087.0,82.9775,82.9871,82.8344,82.8821,11087.0
2024-07-16 11:35:00,86.85,87.02,86.81,87.02,12625.0,82.8821,83.0443,82.8439,83.0443,12625.0
2024-07-16 11:40:00,87.02,87.08,86.9,87.04,15299.0,83.0443,83.1016,82.9298,83.0634,15299.0
2024-07-16 11:45:00,87.04,87.11,86.93,86.95,9411.0,83.0634,83.1302,82.9585,82.9775,9411.0
2024-07-16 11:50:00,86.93,87.25,86.93,87.2,10243.0,82.9585,83.2638,82.9585,83.2161,10243.0
2024-07-16 11:55:00,87.2,87.2,87.06,87.17,13788.0,83.2161,83.2161,83.0825,83.1875,13788.0
2024-07-16 12:00:00,87.19,87.21,87.09,87.16,12603.0,83.2066,83.2257,83.1111,83.1779,12603.0
2024-07-16 12:05:00,87.18,87.28,87.17,87.24,14008.0,83.197,83.2925,83.1875,83.2543,14008.0
2024-07-16 12:10:00,87.28,87.36,87.25,87.34,12286.0,83.2925,83.3688,83.2638,83.3497,12286.0
2024-07-16 12:15:00,87.35,87.37,87.25,87.37,9438.0,83.3593,83.3784,83.2638,83.3784,9438.0
2024-07-16 12:20:00,87.35,87.43,87.35,87.42,7256.0,83.3593,83.4356,83.3593,83.4261,7256.0
2024-07-16 12:25:00,87.42,87.43,87.28,87.28,20985.0,83.4261,83.4356,83.2925,83.2925,20985.0
2024-07-16 12:30:00,87.3,87.31,87.21,87.3,8805.0,83.3116,83.3211,83.2257,83.3116,8805.0
2024-07-16 12:35:00,87.31,87.31,87.23,87.24,13585.0,83.3211,83.3211,83.2448,83.2543,13585.0
2024-07-16 12:40:00,87.25,87.38,87.21,87.37,24379.0,83.2638,83.3879,83.2257,83.3784,24379.0
2024-07-16 12:45:00,87.35,87.4,87.34,87.4,7805.0,83.3593,83.407,83.3497,83.407,7805.0
2024-07-16 12:50:00,87.38,87.46,87.37,87.44,7720.0,83.3879,83.4642,83.3784,83.4452,7720.0
2024-07-16 12:55:00,87.44,87.55,87.43,87.51,15506.0,83.4452,83.5501,83.4356,83.512,15506.0
2024-07-16 13:00:00,87.48,87.52,87.4,87.45,6785.0,83.4833,83.5215,83.407,83.4547,6785.0
2024-07-16 13:05:00,87.45,87.5,87.41,87.47,6369.0,83.4547,83.5024,83.4165,83.4738,6369.0
2024-07-16 13:10:00,87.46,87.5,87.42,87.5,9797.0,83.4642,83.5024,83.4261,83.5024,9797.0
2024-07-16 13:15:00,87.51,87.54,87.47,87.5,6547.0,83.512,83.5406,83.4738,83.5024,6547.0
2024-07-16 13:20:00,87.5,87.55,87.45,87.45,9166.0,83.5024,83.5501,83.4547,83.4547,9166.0
2024-07-16 13:25:00,87.45,87.47,87.43,87.43,7180.0,83.4547,83.4738,83.4356,83.4356,7180.0
2024-07-16 13:30:00,87.44,87.49,87.43,87.45,11692.0,83.4452,83.4929,83.4356,83.4547,11692.0
2024-07-16 13:35:00,87.45,87.48,87.36,87.39,6238.0,83.4547,83.4833,83.3688,83.3974,6238.0
2024-07-16 13:40:00,87.37,87.5,87.32,87.5,8468.0,83.3784,83.5024,83.3306,83.5024,8468.0
2024-07-16 13:45:00,87.48,87.55,87.44,87.51,8044.0,83.4833,83.5501,83.4452,83.512,8044.0
2024-07-16 13:50:00,87.45,87.47,87.41,87.47,12091.0,83.4547,83.4738,83.4165,83.4738,12091.0
2024-07-16 13:55:00,87.48,87.52,87.47,87.47,7603.0,83.4833,83.5215,83.4738,83.4738,7603.0
2024-07-16 14:00:00,87.45,87.51,87.39,87.51,14493.0,83.4547,83.512,83.3974,83.512,14493.0
2024-07-16 14:05:00,87.51,87.52,87.41,87.41,12999.0,83.512,83.5215,83.4165,83.4165,12999.0
2024-07-16 14:10:00,87.43,87.51,87.41,87.41,13474.0,83.4356,83.512,83.4165,83.4165,13474.0
2024-07-16 14:15:00,87.4,87.48,87.35,87.45,10401.0,83.407,83.4833,83.3593,83.4547,10401.0
2024-07-16 14:20:00,87.45,87.65,87.45,87.65,23264.0,83.4547,83.6456,83.4547,83.6456,23264.0
2024-07-16 14:25:00,87.63,87.67,87.59,87.67,9158.0,83.6265,83.6646,83.5883,83.6646,9158.0
2024-07-16 14:30:00,87.65,87.72,87.63,87.71,7079.0,83.6456,83.7124,83.6265,83.7028,7079.0
2024-07-16 14:35:00,87.71,87.73,87.61,87.68,10455.0,83.7028,83.7219,83.6074,83.6742,10455.0
2024-07-16 14:40:00,87.67,87.8,87.66,87.77,28326.0,83.6646,83.7887,83.6551,83.7601,28326.0
2024-07-16 14:45:00,87.77,87.77,87.6,87.66,14709.0,83.7601,83.7601,83.5978,83.6551,14709.0
2024-07-16 14:50:00,87.65,87.68,87.6,87.68,5301.0,83.6456,83.6742,83.5978,83.6742,5301.0
2024-07-16 14:55:00,87.69,87.76,87.64,87.68,8967.0,83.6837,83.7505,83.636,83.6742,8967.0
2024-07-16 15:00:00,87.67,87.83,87.63,87.8,27020.0,83.6646,83.8173,83.6265,83.7887,27020.0
2024-07-16 15:05:00,87.81,87.84,87.71,87.78,22599.0,83.7983,83.8269,83.7028,83.7696,22599.0
2024-07-16 15:10:00,87.78,87.78,87.65,87.69,16623.0,83.7696,83.7696,83.6456,83.6837,16623.0
2024-07-16 15:15:00,87.68,87.69,87.61,87.61,13529.0,83.6742,83.6837,83.6074,83.6074,13529.0
2024-07-16 15:20:00,87.63,87.69,87.59,87.63,12135.0,83.6265,83.6837,83.5883,83.6265,12135.0
2024-07-16 15:25:00,87.64,87.78,87.62,87.73,19562.0,83.636,83.7696,83.6169,83.7219,19562.0
2024-07-16 15:30:00,87.73,87.74,87.58,87.59,27501.0,83.7219,83.7315,83.5788,83.5883,27501.0
2024-07-16 15:35:00,87.61,87.61,87.53,87.55,35050.0,83.6074,83.6074,83.531,83.5501,35050.0
2024-07-16 15:40:00,87.54,87.58,87.5,87.52,42997.0,83.5406,83.5788,83.5024,83.5215,42997.0
2024-07-16 15:45:00,87.5,87.54,87.16,87.19,82793.0,83.5024,83.5406,83.1779,83.2066,82793.0
2024-07-16 15:50:00,87.2,87.23,87.1,87.23,109947.0,83.2161,83.2448,83.1207,83.2448,109947.0
2024-07-16 15:55:00,87.21,87.29,87.11,87.26,218460.0,83.2257,83.302,83.1302,83.2734,218460.0
2024-07-17 09:30:00,86.32,87.5,86.13,87.5,52683.0,82.3763,83.5024,82.195,83.5024,52683.0
2024-07-17 09:35:00,87.5,87.57,87.0,87.09,24218.0,83.5024,83.5692,83.0253,83.1111,24218.0
2024-07-17 09:40:00,87.09,87.3,86.74,87.12,44354.0,83.1111,83.3116,82.7771,83.1398,44354.0
2024-07-17 09:45:00,87.13,87.33,86.94,87.15,24261.0,83.1493,83.3402,82.968,83.1684,24261.0
2024-07-17 09:50:00,87.28,87.53,87.2,87.5,22386.0,83.2925,83.531,83.2161,83.5024,22386.0
2024-07-17 09:55:00,87.51,87.99,87.46,87.86,20469.0,83.512,83.97,83.4642,83.846,20469.0
2024-07-17 10:00:00,87.87,87.87,87.55,87.7,21392.0,83.8555,83.8555,83.5501,83.6933,21392.0
2024-07-17 10:05:00,87.7,87.98,87.57,87.57,25021.0,83.6933,83.9605,83.5692,83.5692,25021.0
2024-07-17 10:10:00,87.6,87.88,87.43,87.72,27871.0,83.5978,83.8651,83.4356,83.7124,27871.0
2024-07-17 10:15:00,87.72,87.82,87.45,87.68,27219.0,83.7124,83.8078,83.4547,83.6742,27219.0
2024-07-17 10:20:00,87.68,87.76,87.48,87.53,23231.0,83.6742,83.7505,83.4833,83.531,23231.0
2024-07-17 10:25:00,87.5,87.78,87.47,87.78,18948.0,83.5024,83.7696,83.4738,83.7696,18948.0
2024-07-17 10:30:00,87.72,87.82,87.56,87.82,26387.0,83.7124,83.8078,83.5597,83.8078,26387.0
2024-07-17 10:35:00,87.82,87.91,87.73,87.83,29394.0,83.8078,83.8937,83.7219,83.8173,29394.0
2024-07-17 10:40:00,87.82,88.14,87.79,88.09,52019.0,83.8078,84.1132,83.7792,84.0655,52019.0
2024-07-17 10:45:00,88.11,88.15,87.95,88.05,27692.0,84.0845,84.1227,83.9319,84.0273,27692.0
2024-07-17 10:50:00,88.05,88.33,88.02,88.16,29639.0,84.0273,84.2945,83.9987,84.1323,29639.0
2024-07-17 10:55:00,88.19,88.26,87.93,88.13,20779.0,84.1609,84.2277,83.9128,84.1036,20779.0
2024-07-17 11:00:00,88.11,88.18,87.93,88.18,18091.0,84.0845,84.1513,83.9128,84.1513,18091.0
2024-07-17 11:05:00,88.17,88.34,88.14,88.27,27115.0,84.1418,84.304,84.1132,84.2372,27115.0
2024-07-17 11:10:00,88.32,88.61,88.29,88.45,43430.0,84.285,84.5617,84.2563,84.409,43430.0
2024-07-17 11:15:00,88.48,88.62,88.34,88.56,33084.0,84.4376,84.5712,84.304,84.514,33084.0
2024-07-17 11:20:00,88.56,88.59,88.21,88.24,22669.0,84.514,84.5426,84.18,84.2086,22669.0
2024-07-17 11:25:00,88.23,88.27,87.98,87.98,21804.0,84.1991,84.2372,83.9605,83.9605,21804.0
2024-07-17 11:30:00,87.97,88.04,87.7,87.73,29808.0,83.9509,84.0177,83.6933,83.7219,29808.0
2024-07-17 11:35:00,87.72,87.95,87.59,87.95,17076.0,83.7124,83.9319,83.5883,83.9319,17076.0
2024-07-17 11:40:00,87.98,88.07,87.88,88.07,17541.0,83.9605,84.0464,83.8651,84.0464,17541.0
2024-07-17 11:45:00,88.05,88.44,87.97,88.41,49598.0,84.0273,84.3995,83.9509,84.3708,49598.0
2024-07-17 11:50:00,88.33,88.37,88.08,88.26,31939.0,84.2945,84.3327,84.0559,84.2277,31939.0
2024-07-17 11:55:00,88.27,88.46,88.2,88.3,29841.0,84.2372,84.4186,84.1704,84.2659,29841.0
2024-07-17 12:00:00,88.32,88.32,88.01,88.17,19233.0,84.285,84.285,83.9891,84.1418,19233.0
2024-07-17 12:05:00,88.25,88.38,88.24,88.32,16267.0,84.2181,84.3422,84.2086,84.285,16267.0
2024-07-17 12:10:00,88.3,88.45,88.28,88.33,13320.0,84.2659,84.409,84.2468,84.2945,13320.0
2024-07-17 12:15:00,88.32,88.47,88.25,88.47,21971.0,84.285,84.4281,84.2181,84.4281,21971.0
2024-07-17 12:20:00,88.47,88.73,88.46,88.71,17029.0,84.4281,84.6762,84.4186,84.6571,17029.0
2024-07-17 12:25:00,88.7,88.74,88.64,88.72,34745.0,84.6476,84.6858,84.5903,84.6667,34745.0
2024-07-17 12:30:00,88.7,88.8,88.69,88.79,17174.0,84.6476,84.743,84.638,84.7335,17174.0
2024-07-17 12:35:00,88.78,88.94,88.75,88.89,20801.0,84.7239,84.8766,84.6953,84.8289,20801.0
2024-07-17 12:40:00,88.86,88.99,88.86,88.93,23722.0,84.8003,84.9243,84.8003,84.8671,23722.0
2024-07-17 12:45:00,88.95,89.17,88.94,89.17,24267.0,84.8862,85.0961,84.8766,85.0961,24267.0
2024-07-17 12:50:00,89.15,89.15,88.94,89.12,61037.0,85.077,85.077,84.8766,85.0484,61037.0
2024-07-17 12:55:00,89.14,89.23,88.95,89.1,40896.0,85.0675,85.1534,84.8862,85.0293,40896.0
2024-07-17 13:00:00,89.08,89.24,88.98,89.11,29487.0,85.0102,85.1629,84.9148,85.0389,29487.0
2024-07-17 13:05:00,89.16,89.32,89.11,89.25,24465.0,85.0866,85.2393,85.0389,85.1725,24465.0
2024-07-17 13:10:00,89.25,89.28,89.1,89.22,16752.0,85.1725,85.2011,85.0293,85.1438,16752.0
2024-07-17 13:15:00,89.22,89.31,89.04,89.05,20025.0,85.1438,85.2297,84.9721,84.9816,20025.0
2024-07-17 13:20:00,89.09,89.17,89.01,89.15,13745.0,85.0198,85.0961,84.9434,85.077,13745.0
2024-07-17 13:25:00,89.17,89.25,89.11,89.2,14465.0,85.0961,85.1725,85.0389,85.1247,14465.0
2024-07-17 13:30:00,89.18,89.28,89.03,89.06,19282.0,85.1057,85.2011,84.9625,84.9911,19282.0
2024-07-17 13:35:00,89.06,89.17,89.05,89.08,14330.0,84.9911,85.0961,84.9816,85.0102,14330.0
2024-07-17 13:40:00,89.07,89.27,89.05,89.2,20844.0,85.0007,85.1915,84.9816,85.1247,20844.0
2024-07-17 13:45:00,89.2,89.31,89.08,89.13,23126.0,85.1247,85.2297,85.0102,85.0579,23126.0
2024-07-17 13:50:00,89.15,89.22,89.09,89.13,15316.0,85.077,85.1438,85.0198,85.0579,15316.0
2024-07-17 13:55:00,89.14,89.2,88.94,89.07,22948.0,85.0675,85.1247,84.8766,85.0007,22948.0
2024-07-17 14:00:00,89.05,89.14,88.9,89.12,21537.0,84.9816,85.0675,84.8385,85.0484,21537.0
2024-07-17 14:05:00,89.12,89.42,89.1,89.38,51987.0,85.0484,85.3347,85.0293,85.2965,51987.0
2024-07-17 14:10:00,89.4,89.49,89.35,89.38,24738.0,85.3156,85.4015,85.2679,85.2965,24738.0
2024-07-17 14:15:00,89.37,89.43,89.19,89.36,27238.0,85.287,85.3442,85.1152,85.2774,27238.0
2024-07-17 14:20:00,89.36,89.61,89.35,89.58,19551.0,85.2774,85.516,85.2679,85.4874,19551.0
2024-07-17 14:25:00,89.57,89.67,89.57,89.6,18681.0,85.4778,85.5733,85.4778,85.5065,18681.0
2024-07-17 14:30:00,89.62,89.67,89.43,89.54,16958.0,85.5256,85.5733,85.3442,85.4492,16958.0
2024-07-17 14:35:00,89.54,89.63,89.52,89.58,25007.0,85.4492,85.5351,85.4301,85.4874,25007.0
2024-07-17 14:40:00,89.57,89.66,89.51,89.56,16919.0,85.4778,85.5637,85.4206,85.4683,16919.0
2024-07-17 14:45:00,89.56,89.63,89.54,89.58,18918.0,85.4683,85.5351,85.4492,85.4874,18918.0
2024-07-17 14:50:00,89.58,89.66,89.52,89.55,21782.0,85.4874,85.5637,85.4301,85.4588,21782.0
2024-07-17 14:55:00,89.58,89.73,89.55,89.66,20003.0,85.4874,85.6305,85.4588,85.5637,20003.0
2024-07-17 15:00:00,89.65,89.65,89.47,89.5,17589.0,85.5542,85.5542,85.3824,85.411,17589.0
2024-07-17 15:05:00,89.51,89.62,89.47,89.6,18994.0,85.4206,85.5256,85.3824,85.5065,18994.0
2024-07-17 15:10:00,89.58,89.66,89.55,89.62,22512.0,85.4874,85.5637,85.4588,85.5256,22512.0
2024-07-17 15:15:00,89.61,89.66,89.58,89.66,25497.0,85.516,85.5637,85.4874,85.5637,25497.0
2024-07-17 15:20:00,89.67,89.72,89.63,89.63,26192.0,85.5733,85.621,85.5351,85.5351,26192.0
2024-07-17 15:25:00,89.64,89.66,89.52,89.54,44412.0,85.5446,85.5637,85.4301,85.4492,44412.0
2024-07-17 15:30:00,89.55,89.55,89.25,89.39,58803.0,85.4588,85.4588,85.1725,85.3061,58803.0
2024-07-17 15:35:00,89.4,89.51,89.21,89.26,41532.0,85.3156,85.4206,85.1343,85.182,41532.0
2024-07-17 15:40:00,89.27,89.28,89.12,89.22,74398.0,85.1915,85.2011,85.0484,85.1438,74398.0
2024-07-17 15:45:00,89.2,89.22,88.96,88.97,62062.0,85.1247,85.1438,84.8957,84.9053,62062.0
2024-07-17 15:50:00,88.97,89.32,88.97,89.12,93099.0,84.9053,85.2393,84.9053,85.0484,93099.0
2024-07-17 15:55:00,89.12,89.26,89.08,89.16,272419.0,85.0484,85.182,85.0102,85.0866,272419.0
2024-07-18 09:30:00,88.74,89.3,88.7,89.03,44083.0,84.6858,85.2202,84.6476,84.9625,44083.0
2024-07-18 09:35:00,88.98,89.85,88.89,89.85,19471.0,84.9148,85.7451,84.8289,85.7451,19471.0
2024-07-18 09:40:00,89.81,90.1,89.65,89.65,19152.0,85.7069,85.9836,85.5542,85.5542,19152.0
2024-07-18 09:45:00,89.59,89.79,89.49,89.6,19538.0,85.4969,85.6878,85.4015,85.5065,19538.0
2024-07-18 09:50:00,89.6,90.01,89.56,89.92,27326.0,85.5065,85.8977,85.4683,85.8119,27326.0
2024-07-18 09:55:00,89.95,90.57,89.94,90.48,31901.0,85.8405,86.4322,85.8309,86.3463,31901.0
2024-07-18 10:00:00,90.47,90.55,90.19,90.26,19533.0,86.3367,86.4131,86.0695,86.1363,19533.0
2024-07-18 10:05:00,90.24,90.32,89.85,89.94,13707.0,86.1172,86.1936,85.7451,85.8309,13707.0
2024-07-18 10:10:00,89.88,90.03,89.62,89.72,16988.0,85.7737,85.9168,85.5256,85.621,16988.0
2024-07-18 10:15:00,89.7,89.75,89.49,89.64,24620.0,85.6019,85.6496,85.4015,85.5446,24620.0
2024-07-18 10:20:00,89.6,89.68,89.43,89.59,19371.0,85.5065,85.5828,85.3442,85.4969,19371.0
2024-07-18 10:25:00,89.63,89.79,89.62,89.79,8970.0,85.5351,85.6878,85.5256,85.6878,8970.0
2024-07-18 10:30:00,89.77,89.97,89.71,89.89,14816.0,85.6687,85.8596,85.6114,85.7832,14816.0
2024-07-18 10:35:00,89.9,90.14,89.8,90.08,27230.0,85.7928,86.0218,85.6973,85.9645,27230.0
2024-07-18 10:40:00,90.08,90.19,90.01,90.1,19799.0,85.9645,86.0695,85.8977,85.9836,19799.0
2024-07-18 10:45:00,90.12,90.29,90.02,90.2,20178.0,86.0027,86.1649,85.9073,86.0791,20178.0
2024-07-18 10:50:00,90.18,90.4,90.06,90.25,31714.0,86.06,86.2699,85.9455,86.1268,31714.0
2024-07-18 10:55:00,90.26,90.26,89.69,89.76,16078.0,86.1363,86.1363,85.5924,85.6592,16078.0
2024-07-18 11:00:00,89.76,89.97,89.72,89.91,19563.0,85.6592,85.8596,85.621,85.8023,19563.0
2024-07-18 11:05:00,89.91,89.96,89.84,89.84,25126.0,85.8023,85.85,85.7355,85.7355,25126.0
2024-07-18 11:10:00,89.87,90.01,89.84,89.89,53157.0,85.7641,85.8977,85.7355,85.7832,53157.0
2024-07-18 11:15:00,89.91,89.92,89.69,89.69,22080.0,85.8023,85.8119,85.5924,85.5924,22080.0
2024-07-18 11:20:00,89.74,89.89,89.57,89.58,50119.0,85.6401,85.7832,85.4778,85.4874,50119.0
2024-07-18 11:25:00,89.57,89.58,89.41,89.48,39749.0,85.4778,85.4874,85.3252,85.392,39749.0
2024-07-18 11:30:00,89.45,89.65,89.45,89.53,22032.0,85.3633,85.5542,85.3633,85.4397,22032.0
2024-07-18 11:35:00,89.5,89.89,89.46,89.68,21915.0,85.411,85.7832,85.3729,85.5828,21915.0
2024-07-18 11:40:00,89.68,89.68,89.38,89.38,22648.0,85.5828,85.5828,85.2965,85.2965,22648.0
2024-07-18 11:45:00,89.4,89.4,89.18,89.25,25100.0,85.3156,85.3156,85.1057,85.1725,25100.0
2024-07-18 11:50:00,89.22,89.26,89.01,89.04,21511.0,85.1438,85.182,84.9434,84.9721,21511.0
2024-07-18 11:55:00,89.03,89.04,88.65,88.67,31436.0,84.9625,84.9721,84.5999,84.619,31436.0
2024-07-18 12:00:00,88.67,88.77,88.53,88.68,24066.0,84.619,84.7144,84.4854,84.6285,24066.0
2024-07-18 12:05:00,88.68,88.8,88.55,88.62,23417.0,84.6285,84.743,84.5044,84.5712,23417.0
2024-07-18 12:10:00,88.6,88.66,88.54,88.66,26331.0,84.5522,84.6094,84.4949,84.6094,26331.0
2024-07-18 12:15:00,88.66,88.69,88.48,88.66,14752.0,84.6094,84.638,84.4376,84.6094,14752.0
2024-07-18 12:20:00,88.69,88.79,88.62,88.77,11670.0,84.638,84.7335,84.5712,84.7144,11670.0
2024-07-18 12:25:00,88.79,88.85,88.6,88.63,9697.0,84.7335,84.7907,84.5522,84.5808,9697.0
2024-07-18 12:30:00,88.65,88.93,88.65,88.93,12909.0,84.5999,84.8671,84.5999,84.8671,12909.0
2024-07-18 12:35:00,88.93,88.93,88.85,88.9,5556.0,84.8671,84.8671,84.7907,84.8385,5556.0
2024-07-18 12:40:00,88.93,89.09,88.89,89.09,5861.0,84.8671,85.0198,84.8289,85.0198,5861.0
2024-07-18 12:45:00,89.03,89.2,88.95,89.2,12594.0,84.9625,85.1247,84.8862,85.1247,12594.0
2024-07-18 12:50:00,89.19,89.19,88.98,89.02,11544.0,85.1152,85.1152,84.9148,84.953,11544.0
2024-07-18 12:55:00,89.04,89.1,88.98,89.1,5400.0,84.9721,85.0293,84.9148,85.0293,5400.0
2024-07-18 13:00:00,89.1,89.1,88.93,88.97,21050.0,85.0293,85.0293,84.8671,84.9053,21050.0
2024-07-18 13:05:00,88.97,89.02,88.91,88.94,12347.0,84.9053,84.953,84.848,84.8766,12347.0
2024-07-18 13:10:00,88.94,89.17,88.92,89.17,6061.0,84.8766,85.0961,84.8575,85.0961,6061.0
2024-07-18 13:15:00,89.12,89.2,89.05,89.12,25389.0,85.0484,85.1247,84.9816,85.0484,25389.0
2024-07-18 13:20:00,89.1,89.18,89.05,89.13,14566.0,85.0293,85.1057,84.9816,85.0579,14566.0
2024-07-18 13:25:00,89.13,89.19,89.02,89.16,9847.0,85.0579,85.1152,84.953,85.0866,9847.0
2024-07-18 13:30:00,89.16,89.3,89.13,89.29,14736.0,85.0866,85.2202,85.0579,85.2106,14736.0
2024-07-18 13:35:00,89.26,89.32,89.16,89.21,20427.0,85.182,85.2393,85.0866,85.1343,20427.0
2024-07-18 13:40:00,89.23,89.35,89.2,89.35,24379.0,85.1534,85.2679,85.1247,85.2679,24379.0
2024-07-18 13:45:00,89.36,89.36,89.28,89.29,15978.0,85.2774,85.2774,85.2011,85.2106,15978.0
2024-07-18 13:50:00,89.3,89.33,89.14,89.23,25874.0,85.2202,85.2488,85.0675,85.1534,25874.0
2024-07-18 13:55:00,89.24,89.27,89.14,89.26,21290.0,85.1629,85.1915,85.0675,85.182,21290.0
2024-07-18 14:00:00,89.26,89.26,89.06,89.08,17101.0,85.182,85.182,84.9911,85.0102,17101.0
2024-07-18 14:05:00,89.1,89.16,89.03,89.09,15448.0,85.0293,85.0866,84.9625,85.0198,15448.0
2024-07-18 14:10:00,89.11,89.18,89.01,89.01,14047.0,85.0389,85.1057,84.9434,84.9434,14047.0
2024-07-18 14:15:00,89.01,89.03,88.87,88.94,23080.0,84.9434,84.9625,84.8098,84.8766,23080.0
2024-07-18 14:20:00,88.99,89.1,88.93,88.94,11473.0,84.9243,85.0293,84.8671,84.8766,11473.0
2024-07-18 14:25:00,88.95,88.99,88.82,88.82,12913.0,84.8862,84.9243,84.7621,84.7621,12913.0
2024-07-18 14:30:00,88.8,88.87,88.74,88.74,9239.0,84.743,84.8098,84.6858,84.6858,9239.0
2024-07-18 14:35:00,88.74,88.81,88.66,88.77,17476.0,84.6858,84.7526,84.6094,84.7144,17476.0
2024-07-18 14:40:00,88.79,88.83,88.6,88.63,21505.0,84.7335,84.7717,84.5522,84.5808,21505.0
2024-07-18 14:45:00,88.64,88.69,88.47,88.47,28845.0,84.5903,84.638,84.4281,84.4281,28845.0
2024-07-18 14:50:00,88.45,88.48,88.31,88.33,29167.0,84.409,84.4376,84.2754,84.2945,29167.0
2024-07-18 14:55:00,88.31,88.47,88.28,88.33,23697.0,84.2754,84.4281,84.2468,84.2945,23697.0
2024-07-18 15:00:00,88.35,88.35,88.28,88.31,17616.0,84.3136,84.3136,84.2468,84.2754,17616.0
2024-07-18 15:05:00,88.29,88.41,88.23,88.26,16657.0,84.2563,84.3708,84.1991,84.2277,16657.0
2024-07-18 15:10:00,88.26,88.26,88.12,88.18,17069.0,84.2277,84.2277,84.0941,84.1513,17069.0
2024-07-18 15:15:00,88.2,88.22,87.9,87.98,62536.0,84.1704,84.1895,83.8841,83.9605,62536.0
2024-07-18 15:20:00,87.96,88.05,87.91,87.94,26398.0,83.9414,84.0273,83.8937,83.9223,26398.0
2024-07-18 15:25:00,87.95,88.11,87.87,87.91,58154.0,83.9319,84.0845,83.8555,83.8937,58154.0
2024-07-18 15:30:00,87.95,88.14,87.88,88.14,38646.0,83.9319,84.1132,83.8651,84.1132,38646.0
2024-07-18 15:35:00,88.16,88.21,88.0,88.17,40492.0,84.1323,84.18,83.9796,84.1418,40492.0
2024-07-18 15:40:00,88.18,88.31,88.16,88.29,46562.0,84.1513,84.2754,84.1323,84.2563,46562.0
2024-07-18 15:45:00,88.29,88.54,88.23,88.42,61474.0,84.2563,84.4949,84.1991,84.3804,61474.0
2024-07-18 15:50:00,88.41,88.41,87.97,88.07,126143.0,84.3708,84.3708,83.9509,84.0464,126143.0
2024-07-18 15:55:00,88.08,88.25,88.04,88.05,244099.0,84.0559,84.2181,84.0177,84.0273,244099.0
2024-07-19 09:30:00,88.25,88.25,87.72,88.1,90345.0,84.2181,84.2181,83.7124,84.075,90345.0
2024-07-19 09:35:00,88.08,88.25,88.0,88.21,12201.0,84.0559,84.2181,83.9796,84.18,12201.0
2024-07-19 09:40:00,88.21,88.85,88.05,88.48,40610.0,84.18,84.7907,84.0273,84.4376,40610.0
2024-07-19 09:45:00,88.51,88.88,88.43,88.64,18498.0,84.4663,84.8194,84.3899,84.5903,18498.0
2024-07-19 09:50:00,88.67,88.67,88.27,88.4,18725.0,84.619,84.619,84.2372,84.3613,18725.0
2024-07-19 09:55:00,88.34,88.78,88.34,88.77,25669.0,84.304,84.7239,84.304,84.7144,25669.0
2024-07-19 10:00:00,88.8,88.81,88.55,88.61,16766.0,84.743,84.7526,84.5044,84.5617,16766.0
2024-07-19 10:05:00,88.57,88.63,88.32,88.35,16281.0,84.5235,84.5808,84.285,84.3136,16281.0
2024-07-19 10:10:00,88.4,88.66,88.33,88.59,42635.0,84.3613,84.6094,84.2945,84.5426,42635.0
2024-07-19 10:15:00,88.67,88.78,88.5,88.78,48655.0,84.619,84.7239,84.4567,84.7239,48655.0
2024-07-19 10:20:00,88.83,88.83,88.58,88.68,19909.0,84.7717,84.7717,84.5331,84.6285,19909.0
2024-07-19 10:25:00,88.67,88.73,88.56,88.7,19885.0,84.619,84.6762,84.514,84.6476,19885.0
2024-07-19 10:30:00,88.7,89.02,88.67,88.94,55739.0,84.6476,84.953,84.619,84.8766,55739.0
2024-07-19 10:35:00,88.96,88.96,88.63,88.7,26687.0,84.8957,84.8957,84.5808,84.6476,26687.0
2024-07-19 10:40:00,88.74,88.74,88.52,88.64,11348.0,84.6858,84.6858,84.4758,84.5903,11348.0
2024-07-19 10:45:00,88.65,88.86,88.64,88.71,16540.0,84.5999,84.8003,84.5903,84.6571,16540.0
2024-07-19 10:50:00,88.65,88.95,88.64,88.87,13743.0,84.5999,84.8862,84.5903,84.8098,13743.0
2024-07-19 10:55:00,88.87,88.89,88.76,88.77,13844.0,84.8098,84.8289,84.7048,84.7144,13844.0
2024-07-19 11:00:00,88.81,88.87,88.69,88.71,23000.0,84.7526,84.8098,84.638,84.6571,23000.0
2024-07-19 11:05:00,88.71,88.77,88.63,88.69,16420.0,84.6571,84.7144,84.5808,84.638,16420.0
2024-07-19 11:10:00,88.71,88.78,88.61,88.61,10546.0,84.6571,84.7239,84.5617,84.5617,10546.0
2024-07-19 11:15:00,88.58,88.61,88.36,88.49,31186.0,84.5331,84.5617,84.3231,84.4472,31186.0
2024-07-19 11:20:00,88.48,88.56,88.38,88.56,14445.0,84.4376,84.514,84.3422,84.514,14445.0
2024-07-19 11:25:00,88.54,88.61,88.45,88.5,18007.0,84.4949,84.5617,84.409,84.4567,18007.0
2024-07-19 11:30:00,88.51,88.62,88.4,88.58,21773.0,84.4663,84.5712,84.3613,84.5331,21773.0
2024-07-19 11:35:00,88.58,88.72,88.52,88.54,46100.0,84.5331,84.6667,84.4758,84.4949,46100.0
2024-07-19 11:40:00,88.56,88.69,88.18,88.22,28735.0,84.514,84.638,84.1513,84.1895,28735.0
2024-07-19 11:45:00,88.12,88.19,88.01,88.01,34057.0,84.0941,84.1609,83.9891,83.9891,34057.0
2024-07-19 11:50:00,88.05,88.09,87.95,88.07,12515.0,84.0273,84.0655,83.9319,84.0464,12515.0
2024-07-19 11:55:00,88.04,88.21,88.01,88.2,13071.0,84.0177,84.18,83.9891,84.1704,13071.0
2024-07-19 12:00:00,88.19,88.26,88.12,88.25,33963.0,84.1609,84.2277,84.0941,84.2181,33963.0
2024-07-19 12:05:00,88.24,88.29,87.95,88.2,82043.0,84.2086,84.2563,83.9319,84.1704,82043.0
2024-07-19 12:10:00,88.14,88.38,88.13,88.38,10267.0,84.1132,84.3422,84.1036,84.3422,10267.0
2024-07-19 12:15:00,88.37,88.48,88.36,88.45,11499.0,84.3327,84.4376,84.3231,84.409,11499.0
2024-07-19 12:20:00,88.47,88.47,88.26,88.29,5060.0,84.4281,84.4281,84.2277,84.2563,5060.0
2024-07-19 12:25:00,88.31,88.36,88.29,88.35,5549.0,84.2754,84.3231,84.2563,84.3136,5549.0
2024-07-19 12:30:00,88.36,88.39,88.26,88.37,8911.0,84.3231,84.3518,84.2277,84.3327,8911.0
2024-07-19 12:35:00,88.38,88.47,88.33,88.4,9331.0,84.3422,84.4281,84.2945,84.3613,9331.0
2024-07-19 12:40:00,88.38,88.45,88.34,88.4,9884.0,84.3422,84.409,84.304,84.3613,9884.0
2024-07-19 12:45:00,88.39,88.48,88.37,88.48,13180.0,84.3518,84.4376,84.3327,84.4376,13180.0
2024-07-19 12:50:00,88.48,88.5,88.39,88.48,11142.0,84.4376,84.4567,84.3518,84.4376,11142.0
2024-07-19 12:55:00,88.48,88.56,88.39,88.46,9698.0,84.4376,84.514,84.3518,84.4186,9698.0
2024-07-19 13:00:00,88.44,88.45,88.38,88.42,8665.0,84.3995,84.409,84.3422,84.3804,8665.0
2024-07-19 13:05:00,88.44,88.44,88.27,88.33,12527.0,84.3995,84.3995,84.2372,84.2945,12527.0
2024-07-19 13:10:00,88.33,88.36,88.27,88.36,6566.0,84.2945,84.3231,84.2372,84.3231,6566.0
2024-07-19 13:15:00,88.33,88.33,88.22,88.28,9786.0,84.2945,84.2945,84.1895,84.2468,9786.0
2024-07-19 13:20:00,88.3,88.35,88.27,88.34,7504.0,84.2659,84.3136,84.2372,84.304,7504.0
2024-07-19 13:25:00,88.36,88.4,88.27,88.28,7580.0,84.3231,84.3613,84.2372,84.2468,7580.0
2024-07-19 13:30:00,88.29,88.29,88.12,88.19,7157.0,84.2563,84.2563,84.0941,84.1609,7157.0
2024-07-19 13:35:00,88.18,88.49,88.18,88.49,9661.0,84.1513,84.4472,84.1513,84.4472,9661.0
2024-07-19 13:40:00,88.43,88.48,88.33,88.35,16171.0,84.3899,84.4376,84.2945,84.3136,16171.0
2024-07-19 13:45:00,88.35,88.5,88.34,88.5,18184.0,84.3136,84.4567,84.304,84.4567,18184.0
2024-07-19 13:50:00,88.49,88.53,88.44,88.53,8548.0,84.4472,84.4854,84.3995,84.4854,8548.0
2024-07-19 13:55:00,88.57,88.78,88.52,88.78,8921.0,84.5235,84.7239,84.4758,84.7239,8921.0
2024-07-19 14:00:00,88.8,88.84,88.67,88.68,11014.0,84.743,84.7812,84.619,84.6285,11014.0
2024-07-19 14:05:00,88.7,88.78,88.6,88.75,12553.0,84.6476,84.7239,84.5522,84.6953,12553.0
2024-07-19 14:10:00,88.72,88.78,88.66,88.75,9345.0,84.6667,84.7239,84.6094,84.6953,9345.0
2024-07-19 14:15:00,88.74,88.79,88.61,88.64,10878.0,84.6858,84.7335,84.5617,84.5903,10878.0
2024-07-19 14:20:00,88.65,88.66,88.61,88.63,13255.0,84.5999,84.6094,84.5617,84.5808,13255.0
2024-07-19 14:25:00,88.65,88.72,88.63,88.65,12628.0,84.5999,84.6667,84.5808,84.5999,12628.0
2024-07-19 14:30:00,88.65,88.66,88.45,88.48,25814.0,84.5999,84.6094,84.409,84.4376,25814.0
2024-07-19 14:35:00,88.51,88.57,88.48,88.55,18338.0,84.4663,84.5235,84.4376,84.5044,18338.0
2024-07-19 14:40:00,88.56,88.61,88.46,88.54,10071.0,84.514,84.5617,84.4186,84.4949,10071.0
2024-07-19 14:45:00,88.54,88.54,88.41,88.52,8891.0,84.4949,84.4949,84.3708,84.4758,8891.0
2024-07-19 14:50:00,88.51,88.67,88.5,88.66,7728.0,84.4663,84.619,84.4567,84.6094,7728.0
2024-07-19 14:55:00,88.68,88.8,88.65,88.8,14651.0,84.6285,84.743,84.5999,84.743,14651.0
2024-07-19 15:00:00,88.76,88.83,88.74,88.83,9974.0,84.7048,84.7717,84.6858,84.7717,9974.0
2024-07-19 15:05:00,88.82,88.91,88.68,88.82,11686.0,84.7621,84.848,84.6285,84.7621,11686.0
2024-07-19 15:10:00,88.84,88.87,88.77,88.81,15157.0,84.7812,84.8098,84.7144,84.7526,15157.0
2024-07-19 15:15:00,88.82,88.87,88.75,88.83,14585.0,84.7621,84.8098,84.6953,84.7717,14585.0
2024-07-19 15:20:00,88.84,88.85,88.69,88.69,20080.0,84.7812,84.7907,84.638,84.638,20080.0
2024-07-19 15:25:00,88.69,88.69,88.46,88.48,18000.0,84.638,84.638,84.4186,84.4376,18000.0
2024-07-19 15:30:00,88.49,88.62,88.46,88.46,25055.0,84.4472,84.5712,84.4186,84.4186,25055.0
2024-07-19 15:35:00,88.47,88.52,88.39,88.42,27227.0,84.4281,84.4758,84.3518,84.3804,27227.0
2024-07-19 15:40:00,88.4,88.41,88.22,88.22,28154.0,84.3613,84.3708,84.1895,84.1895,28154.0
2024-07-19 15:45:00,88.21,88.39,88.21,88.39,47594.0,84.18,84.3518,84.18,84.3518,47594.0
2024-07-19 15:50:00,88.39,88.52,88.22,88.28,97434.0,84.3518,84.4758,84.1895,84.2468,97434.0
2024-07-19 15:55:00,88.27,88.6,88.18,88.6,305992.0,84.2372,84.5522,84.1513,84.5522,305992.0
2024-07-22 09:30:00,89.34,89.34,88.77,88.9,74954.0,85.2584,85.2584,84.7144,84.8385,74954.0
2024-07-22 09:35:00,88.88,89.01,88.58,88.8,34621.0,84.8194,84.9434,84.5331,84.743,34621.0
2024-07-22 09:40:00,88.91,88.91,88.24,88.3,44348.0,84.848,84.848,84.2086,84.2659,44348.0
2024-07-22 09:45:00,88.24,88.5,87.63,88.0,34443.0,84.2086,84.4567,83.6265,83.9796,34443.0
2024-07-22 09:50:00,87.99,88.14,87.58,87.75,18248.0,83.97,84.1132,83.5788,83.741,18248.0
2024-07-22 09:55:00,87.73,87.82,87.42,87.42,19574.0,83.7219,83.8078,83.4261,83.4261,19574.0
2024-07-22 10:00:00,87.4,87.51,87.2,87.2,48454.0,83.407,83.512,83.2161,83.2161,48454.0
2024-07-22 10:05:00,87.22,87.35,87.17,87.22,51835.0,83.2352,83.3593,83.1875,83.2352,51835.0
2024-07-22 10:10:00,87.25,87.46,87.21,87.26,67165.0,83.2638,83.4642,83.2257,83.2734,67165.0
2024-07-22 10:15:00,87.25,87.3,87.03,87.05,49730.0,83.2638,83.3116,83.0539,83.073,49730.0
2024-07-22 10:20:00,87.04,87.07,86.81,86.98,77942.0,83.0634,83.0921,82.8439,83.0062,77942.0
2024-07-22 10:25:00,86.98,87.16,86.87,86.97,62194.0,83.0062,83.1779,82.9012,82.9966,62194.0
2024-07-22 10:30:00,86.99,87.25,86.78,87.2,80106.0,83.0157,83.2638,82.8153,83.2161,80106.0
2024-07-22 10:35:00,87.2,87.5,87.2,87.44,28483.0,83.2161,83.5024,83.2161,83.4452,28483.0
2024-07-22 10:40:00,87.44,87.81,87.4,87.77,20543.0,83.4452,83.7983,83.407,83.7601,20543.0
2024-07-22 10:45:00,87.75,87.87,87.58,87.76,50719.0,83.741,83.8555,83.5788,83.7505,50719.0
2024-07-22 10:50:00,87.72,88.05,87.69,87.91,25175.0,83.7124,84.0273,83.6837,83.8937,25175.0
2024-07-22 10:55:00,87.91,88.24,87.91,88.21,17552.0,83.8937,84.2086,83.8937,84.18,17552.0
2024-07-22 11:00:00,88.22,88.54,88.21,88.38,20783.0,84.1895,84.4949,84.18,84.3422,20783.0
2024-07-22 11:05:00,88.38,88.49,88.28,88.31,21377.0,84.3422,84.4472,84.2468,84.2754,21377.0
2024-07-22 11:10:00,88.32,88.32,88.11,88.14,31822.0,84.285,84.285,84.0845,84.1132,31822.0
2024-07-22 11:15:00,88.15,88.23,88.06,88.22,26294.0,84.1227,84.1991,84.0368,84.1895,26294.0
2024-07-22 11:20:00,88.24,88.41,88.13,88.17,17806.0,84.2086,84.3708,84.1036,84.1418,17806.0
2024-07-22 11:25:00,88.17,88.33,88.12,88.16,16118.0,84.1418,84.2945,84.0941,84.1323,16118.0
2024-07-22 11:30:00,88.16,88.21,88.12,88.18,14453.0,84.1323,84.18,84.0941,84.1513,14453.0
2024-07-22 11:35:00,88.2,88.26,88.17,88.22,25331.0,84.1704,84.2277,84.1418,84.1895,25331.0
2024-07-22 11:40:00,88.19,88.24,88.1,88.11,25389.0,84.1609,84.2086,84.075,84.0845,25389.0
2024-07-22 11:45:00,88.13,88.3,88.07,88.29,20956.0,84.1036,84.2659,84.0464,84.2563,20956.0
2024-07-22 11:50:00,88.29,88.29,88.06,88.1,16051.0,84.2563,84.2563,84.0368,84.075,16051.0
2024-07-22 11:55:00,88.1,88.12,88.03,88.08,14490.0,84.075,84.0941,84.0082,84.0559,14490.0
2024-07-22 12:00:00,88.09,88.1,87.97,88.03,17669.0,84.0655,84.075,83.9509,84.0082,17669.0
2024-07-22 12:05:00,88.01,88.03,87.91,88.02,15238.0,83.9891,84.0082,83.8937,83.9987,15238.0
2024-07-22 12:10:00,88.02,88.05,88.01,88.04,10612.0,83.9987,84.0273,83.9891,84.0177,10612.0
2024-07-22 12:15:00,88.02,88.1,87.94,87.96,12525.0,83.9987,84.075,83.9223,83.9414,12525.0
2024-07-22 12:20:00,87.99,88.07,87.99,88.03,12443.0,83.97,84.0464,83.97,84.0082,12443.0
2024-07-22 12:25:00,88.03,88.08,88.0,88.05,17649.0,84.0082,84.0559,83.9796,84.0273,17649.0
2024-07-22 12:30:00,88.04,88.06,87.92,88.01,12449.0,84.0177,84.0368,83.9032,83.9891,12449.0
2024-07-22 12:35:00,88.01,88.14,87.98,88.13,14365.0,83.9891,84.1132,83.9605,84.1036,14365.0
2024-07-22 12:40:00,88.1,88.1,87.98,87.98,10810.0,84.075,84.075,83.9605,83.9605,10810.0
2024-07-22 12:45:00,87.96,88.12,87.95,88.1,10210.0,83.9414,84.0941,83.9319,84.075,10210.0
2024-07-22 12:50:00,88.11,88.33,88.1,88.26,17400.0,84.0845,84.2945,84.075,84.2277,17400.0
2024-07-22 12:55:00,88.29,88.46,88.29,88.39,13856.0,84.2563,84.4186,84.2563,84.3518,13856.0
2024-07-22 13:00:00,88.4,88.47,88.38,88.38,19365.0,84.3613,84.4281,84.3422,84.3422,19365.0
2024-07-22 13:05:00,88.4,88.43,88.26,88.26,12460.0,84.3613,84.3899,84.2277,84.2277,12460.0
2024-07-22 13:10:00,88.25,88.46,88.25,88.42,11619.0,84.2181,84.4186,84.2181,84.3804,11619.0
2024-07-22 13:15:00,88.44,88.5,88.37,88.5,21076.0,84.3995,84.4567,84.3327,84.4567,21076.0
2024-07-22 13:20:00,88.5,88.5,88.35,88.38,8094.0,84.4567,84.4567,84.3136,84.3422,8094.0
2024-07-22 13:25:00,88.37,88.4,88.33,88.36,9573.0,84.3327,84.3613,84.2945,84.3231,9573.0
2024-07-22 13:30:00,88.36,88.4,88.32,88.4,12269.0,84.3231,84.3613,84.285,84.3613,12269.0
2024-07-22 13:35:00,88.38,88.47,88.3,88.47,14284.0,84.3422,84.4281,84.2659,84.4281,14284.0
2024-07-22 13:40:00,88.5,88.59,88.5,88.59,12343.0,84.4567,84.5426,84.4567,84.5426,12343.0
2024-07-22 13:45:00,88.59,88.75,88.58,88.66,17976.0,84.5426,84.6953,84.5331,84.6094,17976.0
2024-07-22 13:50:00,88.67,88.68,88.57,88.59,12690.0,84.619,84.6285,84.5235,84.5426,12690.0
2024-07-22 13:55:00,88.61,88.68,88.6,88.63,13166.0,84.5617,84.6285,84.5522,84.5808,13166.0
2024-07-22 14:00:00,88.64,88.66,88.52,88.52,10688.0,84.5903,84.6094,84.4758,84.4758,10688.0
2024-07-22 14:05:00,88.54,88.63,88.53,88.56,13752.0,84.4949,84.5808,84.4854,84.514,13752.0
2024-07-22 14:10:00,88.58,88.59,88.52,88.56,11485.0,84.5331,84.5426,84.4758,84.514,11485.0
2024-07-22 14:15:00,88.56,88.61,88.39,88.49,30824.0,84.514,84.5617,84.3518,84.4472,30824.0
2024-07-22 14:20:00,88.48,88.51,88.31,88.34,15525.0,84.4376,84.4663,84.2754,84.304,15525.0
2024-07-22 14:25:00,88.36,88.53,88.36,88.43,16751.0,84.3231,84.4854,84.3231,84.3899,16751.0
2024-07-22 14:30:00,88.41,88.56,88.38,88.47,9884.0,84.3708,84.514,84.3422,84.4281,9884.0
2024-07-22 14:35:00,88.45,88.52,88.41,88.42,16782.0,84.409,84.4758,84.3708,84.3804,16782.0
2024-07-22 14:40:00,88.42,88.6,88.42,88.59,9299.0,84.3804,84.5522,84.3804,84.5426,9299.0
2024-07-22 14:45:00,88.59,88.59,88.43,88.43,12669.0,84.5426,84.5426,84.3899,84.3899,12669.0
2024-07-22 14:50:00,88.46,88.53,88.46,88.51,11305.0,84.4186,84.4854,84.4186,84.4663,11305.0
2024-07-22 14:55:00,88.51,88.53,88.47,88.48,13604.0,84.4663,84.4854,84.4281,84.4376,13604.0
2024-07-22 15:00:00,88.48,88.49,88.31,88.35,26112.0,84.4376,84.4472,84.2754,84.3136,26112.0
2024-07-22 15:05:00,88.35,88.41,88.19,88.2,49395.0,84.3136,84.3708,84.1609,84.1704,49395.0
2024-07-22 15:10:00,88.22,88.35,88.18,88.34,22378.0,84.1895,84.3136,84.1513,84.304,22378.0
2024-07-22 15:15:00,88.35,88.45,88.33,88.34,28648.0,84.3136,84.409,84.2945,84.304,28648.0
2024-07-22 15:20:00,88.34,88.39,88.18,88.2,92470.0,84.304,84.3518,84.1513,84.1704,92470.0
2024-07-22 15:25:00,88.2,88.36,88.18,88.25,24031.0,84.1704,84.3231,84.1513,84.2181,24031.0
2024-07-22 15:30:00,88.26,88.32,88.23,88.26,39187.0,84.2277,84.285,84.1991,84.2277,39187.0
2024-07-22 15:35:00,88.27,88.41,88.24,88.41,53848.0,84.2372,84.3708,84.2086,84.3708,53848.0
2024-07-22 15:40:00,88.4,88.48,88.25,88.34,76632.0,84.3613,84.4376,84.2181,84.304,76632.0
2024-07-22 15:45:00,88.34,88.63,88.34,88.46,97580.0,84.304,84.5808,84.304,84.4186,97580.0
2024-07-22 15:50:00,88.49,88.6,88.33,88.58,176760.0,84.4472,84.5522,84.2945,84.5331,176760.0
2024-07-22 15:55:00,88.61,89.0,88.59,88.95,272320.0,84.5617,84.9339,84.5426,84.8862,272320.0
2024-07-23 09:30:00,88.46,88.95,88.12,88.5,30384.0,84.4186,84.8862,84.0941,84.4567,30384.0
2024-07-23 09:35:00,88.49,89.05,88.4,88.92,19579.0,84.4472,84.9816,84.3613,84.8575,19579.0
2024-07-23 09:40:00,88.87,88.94,88.63,88.77,5751.0,84.8098,84.8766,84.5808,84.7144,5751.0
2024-07-23 09:45:00,88.71,88.82,88.42,88.63,18276.0,84.6571,84.7621,84.3804,84.5808,18276.0
2024-07-23 09:50:00,88.63,88.71,88.09,88.21,22019.0,84.5808,84.6571,84.0655,84.18,22019.0
2024-07-23 09:55:00,88.21,88.31,88.09,88.2,17330.0,84.18,84.2754,84.0655,84.1704,17330.0
2024-07-23 10:00:00,88.17,88.44,88.06,88.41,20613.0,84.1418,84.3995,84.0368,84.3708,20613.0
2024-07-23 10:05:00,88.41,88.49,88.26,88.32,24629.0,84.3708,84.4472,84.2277,84.285,24629.0
2024-07-23 10:10:00,88.27,88.44,88.04,88.44,27610.0,84.2372,84.3995,84.0177,84.3995,27610.0
2024-07-23 10:15:00,88.48,88.73,88.44,88.7,15258.0,84.4376,84.6762,84.3995,84.6476,15258.0
2024-07-23 10:20:00,88.7,88.71,88.46,88.59,14533.0,84.6476,84.6571,84.4186,84.5426,14533.0
2024-07-23 10:25:00,88.63,88.9,88.61,88.75,14469.0,84.5808,84.8385,84.5617,84.6953,14469.0
2024-07-23 10:30:00,88.78,88.82,88.48,88.49,12805.0,84.7239,84.7621,84.4376,84.4472,12805.0
2024-07-23 10:35:00,88.51,88.66,88.49,88.61,13204.0,84.4663,84.6094,84.4472,84.5617,13204.0
2024-07-23 10:40:00,88.58,88.67,88.48,88.63,9995.0,84.5331,84.619,84.4376,84.5808,9995.0
2024-07-23 10:45:00,88.6,88.62,88.45,88.49,9490.0,84.5522,84.5712,84.409,84.4472,9490.0
2024-07-23 10:50:00,88.49,88.53,88.36,88.38,8721.0,84.4472,84.4854,84.3231,84.3422,8721.0
2024-07-23 10:55:00,88.37,88.54,88.32,88.51,9738.0,84.3327,84.4949,84.285,84.4663,9738.0
2024-07-23 11:00:00,88.52,88.64,88.5,88.6,28000.0,84.4758,84.5903,84.4567,84.5522,28000.0
2024-07-23 11:05:00,88.58,88.65,88.53,88.59,11265.0,84.5331,84.5999,84.4854,84.5426,11265.0
2024-07-23 11:10:00,88.61,88.71,88.54,88.69,6021.0,84.5617,84.6571,84.4949,84.638,6021.0
2024-07-23 11:15:00,88.7,88.75,88.63,88.73,18628.0,84.6476,84.6953,84.5808,84.6762,18628.0
2024-07-23 11:20:00,88.73,88.82,88.66,88.82,20574.0,84.6762,84.7621,84.6094,84.7621,20574.0
2024-07-23 11:25:00,88.85,88.91,88.77,88.78,11705.0,84.7907,84.848,84.7144,84.7239,11705.0
2024-07-23 11:30:00,88.79,88.98,88.78,88.98,11456.0,84.7335,84.9148,84.7239,84.9148,11456.0
2024-07-23 11:35:00,88.95,89.12,88.93,89.1,28502.0,84.8862,85.0484,84.8671,85.0293,28502.0
2024-07-23 11:40:00,89.11,89.11,89.01,89.02,18751.0,85.0389,85.0389,84.9434,84.953,18751.0
2024-07-23 11:45:00,89.03,89.05,88.97,88.98,35616.0,84.9625,84.9816,84.9053,84.9148,35616.0
2024-07-23 11:50:00,88.97,89.1,88.88,89.06,16386.0,84.9053,85.0293,84.8194,84.9911,16386.0
2024-07-23 11:55:00,89.06,89.08,88.97,89.07,20676.0,84.9911,85.0102,84.9053,85.0007,20676.0
2024-07-23 12:00:00,89.08,89.42,89.08,89.42,35011.0,85.0102,85.3347,85.0102,85.3347,35011.0
2024-07-23 12:05:00,89.44,89.44,89.32,89.32,9793.0,85.3538,85.3538,85.2393,85.2393,9793.0
2024-07-23 12:10:00,89.31,89.31,89.18,89.21,14844.0,85.2297,85.2297,85.1057,85.1343,14844.0
2024-07-23 12:15:00,89.27,89.42,89.26,89.36,8809.0,85.1915,85.3347,85.182,85.2774,8809.0
2024-07-23 12:20:00,89.36,89.4,89.3,89.33,6227.0,85.2774,85.3156,85.2202,85.2488,6227.0
2024-07-23 12:25:00,89.33,89.33,89.18,89.21,11222.0,85.2488,85.2488,85.1057,85.1343,11222.0
2024-07-23 12:30:00,89.21,89.25,89.06,89.22,11009.0,85.1343,85.1725,84.9911,85.1438,11009.0
2024-07-23 12:35:00,89.25,89.25,89.02,89.03,8049.0,85.1725,85.1725,84.953,84.9625,8049.0
2024-07-23 12:40:00,89.04,89.16,89.02,89.07,12411.0,84.9721,85.0866,84.953,85.0007,12411.0
2024-07-23 12:45:00,89.08,89.09,88.95,88.98,14997.0,85.0102,85.0198,84.8862,84.9148,14997.0
2024-07-23 12:50:00,88.98,89.0,88.95,89.0,3145.0,84.9148,84.9339,84.8862,84.9339,3145.0
2024-07-23 12:55:00,89.02,89.05,88.97,88.98,7499.0,84.953,84.9816,84.9053,84.9148,7499.0
2024-07-23 13:00:00,88.98,88.98,88.91,88.94,5845.0,84.9148,84.9148,84.848,84.8766,5845.0
2024-07-23 13:05:00,88.94,88.94,88.81,88.83,20454.0,84.8766,84.8766,84.7526,84.7717,20454.0
2024-07-23 13:10:00,88.86,88.9,88.81,88.85,4398.0,84.8003,84.8385,84.7526,84.7907,4398.0
2024-07-23 13:15:00,88.84,88.91,88.82,88.91,6900.0,84.7812,84.848,84.7621,84.848,6900.0
2024-07-23 13:20:00,88.91,89.0,88.91,88.93,9062.0,84.848,84.9339,84.848,84.8671,9062.0
2024-07-23 13:25:00,88.95,88.96,88.81,88.84,9519.0,84.8862,84.8957,84.7526,84.7812,9519.0
2024-07-23 13:30:00,88.84,88.96,88.8,88.92,12621.0,84.7812,84.8957,84.743,84.8575,12621.0
2024-07-23 13:35:00,88.93,89.16,88.92,89.13,5201.0,84.8671,85.0866,84.8575,85.0579,5201.0
2024-07-23 13:40:00,89.13,89.13,88.94,89.01,12764.0,85.0579,85.0579,84.8766,84.9434,12764.0
2024-07-23 13:45:00,89.11,89.13,89.06,89.1,11306.0,85.0389,85.0579,84.9911,85.0293,11306.0
2024-07-23 13:50:00,89.1,89.13,89.06,89.07,14388.0,85.0293,85.0579,84.9911,85.0007,14388.0
2024-07-23 13:55:00,89.08,89.24,89.07,89.24,6727.0,85.0102,85.1629,85.0007,85.1629,6727.0
2024-07-23 14:00:00,89.22,89.29,89.2,89.29,10995.0,85.1438,85.2106,85.1247,85.2106,10995.0
2024-07-23 14:05:00,89.28,89.42,89.28,89.29,7788.0,85.2011,85.3347,85.2011,85.2106,7788.0
2024-07-23 14:10:00,89.31,89.36,89.29,89.36,10715.0,85.2297,85.2774,85.2106,85.2774,10715.0
2024-07-23 14:15:00,89.37,89.44,89.3,89.35,6453.0,85.287,85.3538,85.2202,85.2679,6453.0
2024-07-23 14:20:00,89.36,89.46,89.36,89.46,7545.0,85.2774,85.3729,85.2774,85.3729,7545.0
2024-07-23 14:25:00,89.47,89.48,89.32,89.33,13025.0,85.3824,85.392,85.2393,85.2488,13025.0
2024-07-23 14:30:00,89.34,89.4,89.32,89.36,26413.0,85.2584,85.3156,85.2393,85.2774,26413.0
2024-07-23 14:35:00,89.36,89.38,89.21,89.22,29761.0,85.2774,85.2965,85.1343,85.1438,29761.0
2024-07-23 14:40:00,89.22,89.37,89.2,89.33,45981.0,85.1438,85.287,85.1247,85.2488,45981.0
2024-07-23 14:45:00,89.43,89.44,89.25,89.25,4757.0,85.3442,85.3538,85.1725,85.1725,4757.0
2024-07-23 14:50:00,89.25,89.33,89.25,89.25,10552.0,85.1725,85.2488,85.1725,85.1725,10552.0
2024-07-23 14:55:00,89.3,89.43,89.29,89.34,8809.0,85.2202,85.3442,85.2106,85.2584,8809.0
2024-07-23 15:00:00,89.33,89.38,89.23,89.29,13008.0,85.2488,85.2965,85.1534,85.2106,13008.0
2024-07-23 15:05:00,89.3,89.34,89.28,89.28,9102.0,85.2202,85.2584,85.2011,85.2011,9102.0
2024-07-23 15:10:00,89.29,89.33,89.27,89.31,22681.0,85.2106,85.2488,85.1915,85.2297,22681.0
2024-07-23 15:15:00,89.3,89.3,89.23,89.23,33297.0,85.2202,85.2202,85.1534,85.1534,33297.0
2024-07-23 15:20:00,89.24,89.25,89.04,89.09,29123.0,85.1629,85.1725,84.9721,85.0198,29123.0
2024-07-23 15:25:00,89.09,89.13,89.03,89.09,27388.0,85.0198,85.0579,84.9625,85.0198,27388.0
2024-07-23 15:30:00,89.08,89.13,89.03,89.04,36655.0,85.0102,85.0579,84.9625,84.9721,36655.0
2024-07-23 15:35:00,89.04,89.1,88.95,88.95,57947.0,84.9721,85.0293,84.8862,84.8862,57947.0
2024-07-23 15:40:00,88.95,89.0,88.87,88.97,21778.0,84.8862,84.9339,84.8098,84.9053,21778.0
2024-07-23 15:45:00,88.98,89.13,88.96,89.11,34644.0,84.9148,85.0579,84.8957,85.0389,34644.0
2024-07-23 15:50:00,89.1,89.17,88.8,88.83,74279.0,85.0293,85.0961,84.743,84.7717,74279.0
2024-07-23 15:55:00,88.85,89.07,88.84,88.94,199266.0,84.7907,85.0007,84.7812,84.8766,199266.0
2024-07-24 09:30:00,88.95,89.04,88.02,88.02,46835.0,84.8862,84.9721,83.9987,83.9987,46835.0
2024-07-24 09:35:00,88.09,88.96,88.02,88.61,27853.0,84.0655,84.8957,83.9987,84.5617,27853.0
2024-07-24 09:40:00,88.51,88.71,88.48,88.71,9840.0,84.4663,84.6571,84.4376,84.6571,9840.0
2024-07-24 09:45:00,88.61,88.72,88.41,88.41,11174.0,84.5617,84.6667,84.3708,84.3708,11174.0
2024-07-24 09:50:00,88.35,88.36,87.84,87.95,14762.0,84.3136,84.3231,83.8269,83.9319,14762.0
2024-07-24 09:55:00,87.9,87.93,87.68,87.83,7795.0,83.8841,83.9128,83.6742,83.8173,7795.0
2024-07-24 10:00:00,87.7,88.1,87.68,88.05,16753.0,83.6933,84.075,83.6742,84.0273,16753.0
2024-07-24 10:05:00,88.06,88.38,88.02,88.06,23803.0,84.0368,84.3422,83.9987,84.0368,23803.0
2024-07-24 10:10:00,88.07,88.2,87.98,88.08,13207.0,84.0464,84.1704,83.9605,84.0559,13207.0
2024-07-24 10:15:00,88.09,88.31,88.07,88.25,9320.0,84.0655,84.2754,84.0464,84.2181,9320.0
2024-07-24 10:20:00,88.25,88.32,88.12,88.13,16962.0,84.2181,84.285,84.0941,84.1036,16962.0
2024-07-24 10:25:00,88.12,88.14,87.98,88.03,16561.0,84.0941,84.1132,83.9605,84.0082,16561.0
2024-07-24 10:30:00,88.04,88.17,87.92,87.92,26958.0,84.0177,84.1418,83.9032,83.9032,26958.0
2024-07-24 10:35:00,87.92,88.03,87.89,87.95,18774.0,83.9032,84.0082,83.8746,83.9319,18774.0
2024-07-24 10:40:00,87.95,88.01,87.91,87.94,12237.0,83.9319,83.9891,83.8937,83.9223,12237.0
2024-07-24 10:45:00,87.98,88.08,87.92,88.08,9796.0,83.9605,84.0559,83.9032,84.0559,9796.0
2024-07-24 10:50:00,88.09,88.31,88.06,88.15,18695.0,84.0655,84.2754,84.0368,84.1227,18695.0
2024-07-24 10:55:00,88.17,88.35,88.15,88.19,10198.0,84.1418,84.3136,84.1227,84.1609,10198.0
2024-07-24 11:00:00,88.19,88.39,88.09,88.39,12761.0,84.1609,84.3518,84.0655,84.3518,12761.0
2024-07-24 11:05:00,88.37,88.51,88.31,88.51,12284.0,84.3327,84.4663,84.2754,84.4663,12284.0
2024-07-24 11:10:00,88.48,88.63,88.41,88.62,14201.0,84.4376,84.5808,84.3708,84.5712,14201.0
2024-07-24 11:15:00,88.63,88.67,88.42,88.42,11536.0,84.5808,84.619,84.3804,84.3804,11536.0
2024-07-24 11:20:00,88.44,88.45,88.21,88.29,15261.0,84.3995,84.409,84.18,84.2563,15261.0
2024-07-24 11:25:00,88.32,88.48,88.31,88.47,11116.0,84.285,84.4376,84.2754,84.4281,11116.0
2024-07-24 11:30:00,88.41,88.48,88.38,88.45,6387.0,84.3708,84.4376,84.3422,84.409,6387.0
2024-07-24 11:35:00,88.45,88.52,88.43,88.44,13511.0,84.409,84.4758,84.3899,84.3995,13511.0
2024-07-24 11:40:00,88.45,88.61,88.45,88.53,10031.0,84.409,84.5617,84.409,84.4854,10031.0
2024-07-24 11:45:00,88.52,88.59,88.29,88.3,39445.0,84.4758,84.5426,84.2563,84.2659,39445.0
2024-07-24 11:50:00,88.34,88.37,88.02,88.04,22375.0,84.304,84.3327,83.9987,84.0177,22375.0
2024-07-24 11:55:00,88.02,88.17,88.0,88.16,20617.0,83.9987,84.1418,83.9796,84.1323,20617.0
2024-07-24 12:00:00,88.12,88.5,88.1,88.41,11636.0,84.0941,84.4567,84.075,84.3708,11636.0
2024-07-24 12:05:00,88.41,88.48,88.38,88.46,7177.0,84.3708,84.4376,84.3422,84.4186,7177.0
2024-07-24 12:10:00,88.45,88.5,88.32,88.43,9277.0,84.409,84.4567,84.285,84.3899,9277.0
2024-07-24 12:15:00,88.46,88.52,88.42,88.42,7011.0,84.4186,84.4758,84.3804,84.3804,7011.0
2024-07-24 12:20:00,88.42,88.51,88.33,88.33,8098.0,84.3804,84.4663,84.2945,84.2945,8098.0
2024-07-24 12:25:00,88.36,88.36,88.24,88.3,7307.0,84.3231,84.3231,84.2086,84.2659,7307.0
2024-07-24 12:30:00,88.29,88.34,88.18,88.18,6434.0,84.2563,84.304,84.1513,84.1513,6434.0
2024-07-24 12:35:00,88.21,88.24,88.07,88.13,4695.0,84.18,84.2086,84.0464,84.1036,4695.0
2024-07-24 12:40:00,88.09,88.14,87.97,88.02,9841.0,84.0655,84.1132,83.9509,83.9987,9841.0
2024-07-24 12:45:00,88.02,88.1,87.96,88.02,10737.0,83.9987,84.075,83.9414,83.9987,10737.0
2024-07-24 12:50:00,88.03,88.03,87.88,87.93,5743.0,84.0082,84.0082,83.8651,83.9128,5743.0
2024-07-24 12:55:00,87.95,87.97,87.89,87.94,5723.0,83.9319,83.9509,83.8746,83.9223,5723.0
2024-07-24 13:00:00,87.92,87.96,87.74,87.8,16149.0,83.9032,83.9414,83.7315,83.7887,16149.0
2024-07-24 13:05:00,87.8,87.84,87.72,87.75,23814.0,83.7887,83.8269,83.7124,83.741,23814.0
2024-07-24 13:10:00,87.75,87.79,87.59,87.59,31330.0,83.741,83.7792,83.5883,83.5883,31330.0
2024-07-24 13:15:00,87.59,87.69,87.55,87.62,14166.0,83.5883,83.6837,83.5501,83.6169,14166.0
2024-07-24 13:20:00,87.66,87.7,87.58,87.58,8652.0,83.6551,83.6933,83.5788,83.5788,8652.0
2024-07-24 13:25:00,87.56,87.61,87.51,87.52,9747.0,83.5597,83.6074,83.512,83.5215,9747.0
2024-07-24 13:30:00,87.53,87.64,87.46,87.57,17192.0,83.531,83.636,83.4642,83.5692,17192.0
2024-07-24 13:35:00,87.59,87.65,87.57,87.61,7042.0,83.5883,83.6456,83.5692,83.6074,7042.0
2024-07-24 13:40:00,87.61,87.73,87.6,87.7,12173.0,83.6074,83.7219,83.5978,83.6933,12173.0
2024-07-24 13:45:00,87.7,87.71,87.54,87.55,9264.0,83.6933,83.7028,83.5406,83.5501,9264.0
2024-07-24 13:50:00,87.57,87.64,87.48,87.59,14982.0,83.5692,83.636,83.4833,83.5883,14982.0
2024-07-24 13:55:00,87.58,87.61,87.52,87.57,9769.0,83.5788,83.6074,83.5215,83.5692,9769.0
2024-07-24 14:00:00,87.55,87.63,87.51,87.61,9489.0,83.5501,83.6265,83.512,83.6074,9489.0
2024-07-24 14:05:00,87.63,87.71,87.59,87.7,7841.0,83.6265,83.7028,83.5883,83.6933,7841.0
2024-07-24 14:10:00,87.7,87.71,87.62,87.63,10723.0,83.6933,83.7028,83.6169,83.6265,10723.0
2024-07-24 14:15:00,87.62,87.69,87.56,87.56,11632.0,83.6169,83.6837,83.5597,83.5597,11632.0
2024-07-24 14:20:00,87.54,87.56,87.4,87.5,23660.0,83.5406,83.5597,83.407,83.5024,23660.0
2024-07-24 14:25:00,87.49,87.51,87.31,87.31,9071.0,83.4929,83.512,83.3211,83.3211,9071.0
2024-07-24 14:30:00,87.31,87.31,87.23,87.23,20019.0,83.3211,83.3211,83.2448,83.2448,20019.0
2024-07-24 14:35:00,87.23,87.29,87.21,87.27,11635.0,83.2448,83.302,83.2257,83.2829,11635.0
2024-07-24 14:40:00,87.28,87.28,87.17,87.2,19269.0,83.2925,83.2925,83.1875,83.2161,19269.0
2024-07-24 14:45:00,87.18,87.22,87.02,87.02,13446.0,83.197,83.2352,83.0443,83.0443,13446.0
2024-07-24 14:50:00,87.02,87.22,86.96,87.2,22741.0,83.0443,83.2352,82.9871,83.2161,22741.0
2024-07-24 14:55:00,87.22,87.37,87.2,87.33,13195.0,83.2352,83.3784,83.2161,83.3402,13195.0
2024-07-24 15:00:00,87.34,87.43,87.32,87.36,23083.0,83.3497,83.4356,83.3306,83.3688,23083.0
2024-07-24 15:05:00,87.37,87.41,87.26,87.32,24868.0,83.3784,83.4165,83.2734,83.3306,24868.0
2024-07-24 15:10:00,87.34,87.39,87.26,87.28,13165.0,83.3497,83.3974,83.2734,83.2925,13165.0
2024-07-24 15:15:00,87.29,87.29,87.17,87.2,17954.0,83.302,83.302,83.1875,83.2161,17954.0
2024-07-24 15:20:00,87.21,87.25,87.18,87.25,15652.0,83.2257,83.2638,83.197,83.2638,15652.0
2024-07-24 15:25:00,87.25,87.26,87.17,87.25,21571.0,83.2638,83.2734,83.1875,83.2638,21571.0
2024-07-24 15:30:00,87.26,87.35,87.22,87.31,26075.0,83.2734,83.3593,83.2352,83.3211,26075.0
2024-07-24 15:35:00,87.31,87.42,87.31,87.36,21365.0,83.3211,83.4261,83.3211,83.3688,21365.0
2024-07-24 15:40:00,87.37,87.48,87.35,87.37,27989.0,83.3784,83.4833,83.3593,83.3784,27989.0
2024-07-24 15:45:00,87.37,87.58,87.36,87.55,35047.0,83.3784,83.5788,83.3688,83.5501,35047.0
2024-07-24 15:50:00,87.56,87.81,87.56,87.72,88446.0,83.5597,83.7983,83.5597,83.7124,88446.0
2024-07-24 15:55:00,87.72,87.91,87.65,87.75,198836.0,83.7124,83.8937,83.6456,83.741,198836.0
2024-07-25 09:30:00,87.43,87.58,87.22,87.42,34577.0,83.4356,83.5788,83.2352,83.4261,34577.0
2024-07-25 09:35:00,87.29,87.68,87.29,87.32,24106.0,83.302,83.6742,83.302,83.3306,24106.0
2024-07-25 09:40:00,87.37,87.62,87.12,87.45,26913.0,83.3784,83.6169,83.1398,83.4547,26913.0
2024-07-25 09:45:00,87.51,87.65,87.45,87.65,10741.0,83.512,83.6456,83.4547,83.6456,10741.0
2024-07-25 09:50:00,87.65,88.25,87.65,88.25,10201.0,83.6456,84.2181,83.6456,84.2181,10201.0
2024-07-25 09:55:00,88.23,88.49,88.16,88.29,14336.0,84.1991,84.4472,84.1323,84.2563,14336.0
2024-07-25 10:00:00,88.25,88.25,87.87,87.99,17947.0,84.2181,84.2181,83.8555,83.97,17947.0
2024-07-25 10:05:00,87.99,88.39,87.93,88.39,17767.0,83.97,84.3518,83.9128,84.3518,17767.0
2024-07-25 10:10:00,88.34,88.48,88.23,88.36,8747.0,84.304,84.4376,84.1991,84.3231,8747.0
2024-07-25 10:15:00,88.37,88.4,88.2,88.31,7374.0,84.3327,84.3613,84.1704,84.2754,7374.0
2024-07-25 10:20:00,88.32,88.32,88.1,88.16,7686.0,84.285,84.285,84.075,84.1323,7686.0
2024-07-25 10:25:00,88.12,88.33,88.03,88.17,5646.0,84.0941,84.2945,84.0082,84.1418,5646.0
2024-07-25 10:30:00,88.14,88.19,87.97,87.97,7780.0,84.1132,84.1609,83.9509,83.9509,7780.0
2024-07-25 10:35:00,87.94,88.1,87.77,87.77,11815.0,83.9223,84.075,83.7601,83.7601,11815.0
2024-07-25 10:40:00,87.72,87.77,87.62,87.67,21141.0,83.7124,83.7601,83.6169,83.6646,21141.0
2024-07-25 10:45:00,87.67,87.7,87.58,87.61,5863.0,83.6646,83.6933,83.5788,83.6074,5863.0
2024-07-25 10:50:00,87.64,87.73,87.58,87.73,7412.0,83.636,83.7219,83.5788,83.7219,7412.0
2024-07-25 10:55:00,87.72,87.79,87.68,87.75,4412.0,83.7124,83.7792,83.6742,83.741,4412.0
2024-07-25 11:00:00,87.7,87.84,87.65,87.78,12484.0,83.6933,83.8269,83.6456,83.7696,12484.0
2024-07-25 11:05:00,87.78,87.84,87.73,87.75,7475.0,83.7696,83.8269,83.7219,83.741,7475.0
2024-07-25 11:10:00,87.72,87.78,87.61,87.66,8412.0,83.7124,83.7696,83.6074,83.6551,8412.0
2024-07-25 11:15:00,87.64,87.85,87.64,87.8,9209.0,83.636,83.8364,83.636,83.7887,9209.0
2024-07-25 11:20:00,87.82,88.01,87.8,87.95,12204.0,83.8078,83.9891,83.7887,83.9319,12204.0
2024-07-25 11:25:00,87.92,88.01,87.82,87.97,12544.0,83.9032,83.9891,83.8078,83.9509,12544.0
2024-07-25 11:30:00,87.99,87.99,87.84,87.91,8401.0,83.97,83.97,83.8269,83.8937,8401.0
2024-07-25 11:35:00,87.89,87.96,87.83,87.92,7642.0,83.8746,83.9414,83.8173,83.9032,7642.0
2024-07-25 11:40:00,87.94,88.05,87.94,87.99,8372.0,83.9223,84.0273,83.9223,83.97,8372.0
2024-07-25 11:45:00,88.03,88.08,87.96,87.96,6084.0,84.0082,84.0559,83.9414,83.9414,6084.0
2024-07-25 11:50:00,87.97,88.01,87.86,87.94,9463.0,83.9509,83.9891,83.846,83.9223,9463.0
2024-07-25 11:55:00,87.94,88.11,87.93,88.04,5436.0,83.9223,84.0845,83.9128,84.0177,5436.0
2024-07-25 12:00:00,88.03,88.06,87.95,88.0,13811.0,84.0082,84.0368,83.9319,83.9796,13811.0
2024-07-25 12:05:00,87.96,88.06,87.96,88.03,7598.0,83.9414,84.0368,83.9414,84.0082,7598.0
2024-07-25 12:10:00,88.03,88.09,87.98,88.02,5943.0,84.0082,84.0655,83.9605,83.9987,5943.0
2024-07-25 12:15:00,87.98,88.17,87.96,88.13,4458.0,83.9605,84.1418,83.9414,84.1036,4458.0
2024-07-25 12:20:00,88.17,88.17,88.08,88.11,6103.0,84.1418,84.1418,84.0559,84.0845,6103.0
2024-07-25 12:25:00,88.11,88.13,88.05,88.11,3701.0,84.0845,84.1036,84.0273,84.0845,3701.0
2024-07-25 12:30:00,88.11,88.13,88.0,88.07,6332.0,84.0845,84.1036,83.9796,84.0464,6332.0
2024-07-25 12:35:00,88.07,88.12,88.04,88.07,4600.0,84.0464,84.0941,84.0177,84.0464,4600.0
2024-07-25 12:40:00,88.05,88.1,88.02,88.02,5545.0,84.0273,84.075,83.9987,83.9987,5545.0
2024-07-25 12:45:00,88.06,88.06,87.89,87.93,3082.0,84.0368,84.0368,83.8746,83.9128,3082.0
2024-07-25 12:50:00,87.91,88.03,87.9,88.01,7462.0,83.8937,84.0082,83.8841,83.9891,7462.0
2024-07-25 12:55:00,88.03,88.13,88.03,88.13,7460.0,84.0082,84.1036,84.0082,84.1036,7460.0
2024-07-25 13:00:00,88.13,88.23,88.12,88.14,5029.0,84.1036,84.1991,84.0941,84.1132,5029.0
2024-07-25 13:05:00,88.13,88.25,88.13,88.25,6441.0,84.1036,84.2181,84.1036,84.2181,6441.0
2024-07-25 13:10:00,88.26,88.26,87.98,87.98,8794.0,84.2277,84.2277,83.9605,83.9605,8794.0
2024-07-25 13:15:00,87.96,88.07,87.9,88.06,5534.0,83.9414,84.0464,83.8841,84.0368,5534.0
2024-07-25 13:20:00,88.06,88.14,88.05,88.08,7487.0,84.0368,84.1132,84.0273,84.0559,7487.0
2024-07-25 13:25:00,88.13,88.15,88.05,88.06,5963.0,84.1036,84.1227,84.0273,84.0368,5963.0
2024-07-25 13:30:00,88.04,88.1,88.01,88.02,6849.0,84.0177,84.075,83.9891,83.9987,6849.0
2024-07-25 13:35:00,88.01,88.04,87.94,87.96,5230.0,83.9891,84.0177,83.9223,83.9414,5230.0
2024-07-25 13:40:00,87.97,87.97,87.87,87.89,4558.0,83.9509,83.9509,83.8555,83.8746,4558.0
2024-07-25 13:45:00,87.88,87.88,87.66,87.7,12988.0,83.8651,83.8651,83.6551,83.6933,12988.0
2024-07-25 13:50:00,87.69,87.83,87.68,87.75,9968.0,83.6837,83.8173,83.6742,83.741,9968.0
2024-07-25 13:55:00,87.79,87.84,87.78,87.82,4801.0,83.7792,83.8269,83.7696,83.8078,4801.0
2024-07-25 14:00:00,87.84,87.84,87.75,87.75,5433.0,83.8269,83.8269,83.741,83.741,5433.0
2024-07-25 14:05:00,87.74,87.77,87.71,87.73,11516.0,83.7315,83.7601,83.7028,83.7219,11516.0
2024-07-25 14:10:00,87.73,87.76,87.67,87.7,7734.0,83.7219,83.7505,83.6646,83.6933,7734.0
2024-07-25 14:15:00,87.72,87.91,87.71,87.88,9752.0,83.7124,83.8937,83.7028,83.8651,9752.0
2024-07-25 14:20:00,87.88,87.88,87.82,87.84,3564.0,83.8651,83.8651,83.8078,83.8269,3564.0
2024-07-25 14:25:00,87.86,87.93,87.79,87.82,8996.0,83.846,83.9128,83.7792,83.8078,8996.0
2024-07-25 14:30:00,87.83,87.9,87.82,87.83,12541.0,83.8173,83.8841,83.8078,83.8173,12541.0
2024-07-25 14:35:00,87.85,87.91,87.7,87.72,15821.0,83.8364,83.8937,83.6933,83.7124,15821.0
2024-07-25 14:40:00,87.7,87.7,87.59,87.63,9843.0,83.6933,83.6933,83.5883,83.6265,9843.0
2024-07-25 14:45:00,87.62,87.65,87.49,87.49,7052.0,83.6169,83.6456,83.4929,83.4929,7052.0
2024-07-25 14:50:00,87.5,87.55,87.4,87.44,9547.0,83.5024,83.5501,83.407,83.4452,9547.0
2024-07-25 14:55:00,87.47,87.59,87.45,87.48,9730.0,83.4738,83.5883,83.4547,83.4833,9730.0
2024-07-25 15:00:00,87.49,87.59,87.49,87.55,8480.0,83.4929,83.5883,83.4929,83.5501,8480.0
2024-07-25 15:05:00,87.54,87.59,87.54,87.59,6790.0,83.5406,83.5883,83.5406,83.5883,6790.0
2024-07-25 15:10:00,87.58,87.67,87.53,87.67,9630.0,83.5788,83.6646,83.531,83.6646,9630.0
2024-07-25 15:15:00,87.68,87.87,87.67,87.87,9659.0,83.6742,83.8555,83.6646,83.8555,9659.0
2024-07-25 15:20:00,87.85,87.95,87.83,87.91,9118.0,83.8364,83.9319,83.8173,83.8937,9118.0
2024-07-25 15:25:00,87.94,88.08,87.94,88.06,8854.0,83.9223,84.0559,83.9223,84.0368,8854.0
2024-07-25 15:30:00,88.04,88.09,87.91,87.92,10446.0,84.0177,84.0655,83.8937,83.9032,10446.0
2024-07-25 15:35:00,87.92,87.98,87.89,87.95,13328.0,83.9032,83.9605,83.8746,83.9319,13328.0
2024-07-25 15:40:00,87.92,88.0,87.86,87.9,15872.0,83.9032,83.9796,83.846,83.8841,15872.0
2024-07-25 15:45:00,87.88,87.96,87.77,87.95,23246.0,83.8651,83.9414,83.7601,83.9319,23246.0
2024-07-25 15:50:00,87.96,87.97,87.56,87.58,34479.0,83.9414,83.9509,83.5597,83.5788,34479.0
2024-07-25 15:55:00,87.56,87.62,87.33,87.35,120421.0,83.5597,83.6169,83.3402,83.3593,120421.0
2024-07-26 09:30:00,88.1,88.34,87.74,88.2,31495.0,84.075,84.304,83.7315,84.1704,31495.0
2024-07-26 09:35:00,88.27,88.3,87.93,88.15,12948.0,84.2372,84.2659,83.9128,84.1227,12948.0
2024-07-26 09:40:00,88.15,88.15,87.85,87.86,8908.0,84.1227,84.1227,83.8364,83.846,8908.0
2024-07-26 09:45:00,87.88,88.0,87.75,87.89,12860.0,83.8651,83.9796,83.741,83.8746,12860.0
2024-07-26 09:50:00,87.92,88.19,87.59,88.08,13474.0,83.9032,84.1609,83.5883,84.0559,13474.0
2024-07-26 09:55:00,88.16,88.28,87.94,88.22,10674.0,84.1323,84.2468,83.9223,84.1895,10674.0
2024-07-26 10:00:00,88.14,88.57,88.07,88.55,13879.0,84.1132,84.5235,84.0464,84.5044,13879.0
2024-07-26 10:05:00,88.55,88.7,88.29,88.4,37520.0,84.5044,84.6476,84.2563,84.3613,37520.0
2024-07-26 10:10:00,88.36,88.37,88.01,88.06,26365.0,84.3231,84.3327,83.9891,84.0368,26365.0
2024-07-26 10:15:00,88.08,88.2,87.79,87.79,19933.0,84.0559,84.1704,83.7792,83.7792,19933.0
2024-07-26 10:20:00,87.84,87.89,87.7,87.74,6965.0,83.8269,83.8746,83.6933,83.7315,6965.0
2024-07-26 10:25:00,87.77,87.78,87.61,87.66,9057.0,83.7601,83.7696,83.6074,83.6551,9057.0
2024-07-26 10:30:00,87.62,87.63,87.13,87.13,8390.0,83.6169,83.6265,83.1493,83.1493,8390.0
2024-07-26 10:35:00,87.09,87.19,86.92,86.98,18966.0,83.1111,83.2066,82.9489,83.0062,18966.0
2024-07-26 10:40:00,87.03,87.16,86.95,86.95,8796.0,83.0539,83.1779,82.9775,82.9775,8796.0
2024-07-26 10:45:00,86.99,87.28,86.99,87.15,13731.0,83.0157,83.2925,83.0157,83.1684,13731.0
2024-07-26 10:50:00,87.18,87.18,87.02,87.02,6746.0,83.197,83.197,83.0443,83.0443,6746.0
2024-07-26 10:55:00,87.02,87.06,86.86,87.06,12221.0,83.0443,83.0825,82.8917,83.0825,12221.0
2024-07-26 11:00:00,87.09,87.1,86.89,86.93,11685.0,83.1111,83.1207,82.9203,82.9585,11685.0
2024-07-26 11:05:00,86.95,87.03,86.77,86.82,14055.0,82.9775,83.0539,82.8058,82.8535,14055.0
2024-07-26 11:10:00,86.8,86.96,86.79,86.94,15378.0,82.8344,82.9871,82.8249,82.968,15378.0
2024-07-26 11:15:00,86.91,86.95,86.82,86.92,10650.0,82.9394,82.9775,82.8535,82.9489,10650.0
2024-07-26 11:20:00,86.92,87.05,86.92,87.0,10839.0,82.9489,83.073,82.9489,83.0253,10839.0
2024-07-26 11:25:00,86.97,87.04,86.93,87.02,13754.0,82.9966,83.0634,82.9585,83.0443,13754.0
2024-07-26 11:30:00,87.03,87.2,87.0,87.13,9794.0,83.0539,83.2161,83.0253,83.1493,9794.0
2024-07-26 11:35:00,87.13,87.42,87.13,87.42,9495.0,83.1493,83.4261,83.1493,83.4261,9495.0
2024-07-26 11:40:00,87.43,87.49,87.37,87.41,12210.0,83.4356,83.4929,83.3784,83.4165,12210.0
2024-07-26 11:45:00,87.43,87.43,87.1,87.1,9227.0,83.4356,83.4356,83.1207,83.1207,9227.0
2024-07-26 11:50:00,87.09,87.4,87.09,87.36,13900.0,83.1111,83.407,83.1111,83.3688,13900.0
2024-07-26 11:55:00,87.39,87.59,87.36,87.52,9759.0,83.3974,83.5883,83.3688,83.5215,9759.0
2024-07-26 12:00:00,87.56,87.65,87.52,87.57,8339.0,83.5597,83.6456,83.5215,83.5692,8339.0
2024-07-26 12:05:00,87.51,87.62,87.5,87.5,11397.0,83.512,83.6169,83.5024,83.5024,11397.0
2024-07-26 12:10:00,87.48,87.49,87.38,87.38,8073.0,83.4833,83.4929,83.3879,83.3879,8073.0
2024-07-26 12:15:00,87.41,87.43,87.33,87.36,6699.0,83.4165,83.4356,83.3402,83.3688,6699.0
2024-07-26 12:20:00,87.38,87.38,87.16,87.16,6592.0,83.3879,83.3879,83.1779,83.1779,6592.0
2024-07-26 12:25:00,87.2,87.38,87.2,87.26,9662.0,83.2161,83.3879,83.2161,83.2734,9662.0
2024-07-26 12:30:00,87.25,87.42,87.25,87.4,8901.0,83.2638,83.4261,83.2638,83.407,8901.0
2024-07-26 12:35:00,87.39,87.47,87.25,87.41,7992.0,83.3974,83.4738,83.2638,83.4165,7992.0
2024-07-26 12:40:00,87.36,87.57,87.36,87.5,7941.0,83.3688,83.5692,83.3688,83.5024,7941.0
2024-07-26 12:45:00,87.52,87.58,87.47,87.48,6356.0,83.5215,83.5788,83.4738,83.4833,6356.0
2024-07-26 12:50:00,87.49,87.55,87.44,87.53,5752.0,83.4929,83.5501,83.4452,83.531,5752.0
2024-07-26 12:55:00,87.51,87.61,87.51,87.59,4198.0,83.512,83.6074,83.512,83.5883,4198.0
2024-07-26 13:00:00,87.57,87.61,87.49,87.59,13066.0,83.5692,83.6074,83.4929,83.5883,13066.0
2024-07-26 13:05:00,87.61,87.64,87.54,87.6,9896.0,83.6074,83.636,83.5406,83.5978,9896.0
2024-07-26 13:10:00,87.6,87.65,87.53,87.64,8927.0,83.5978,83.6456,83.531,83.636,8927.0
2024-07-26 13:15:00,87.63,87.66,87.6,87.61,7001.0,83.6265,83.6551,83.5978,83.6074,7001.0
2024-07-26 13:20:00,87.61,87.77,87.59,87.76,11452.0,83.6074,83.7601,83.5883,83.7505,11452.0
2024-07-26 13:25:00,87.75,87.82,87.72,87.81,8470.0,83.741,83.8078,83.7124,83.7983,8470.0
2024-07-26 13:30:00,87.8,87.82,87.66,87.67,16269.0,83.7887,83.8078,83.6551,83.6646,16269.0
2024-07-26 13:35:00,87.67,87.67,87.42,87.42,11012.0,83.6646,83.6646,83.4261,83.4261,11012.0
2024-07-26 13:40:00,87.42,87.42,87.27,87.28,3594.0,83.4261,83.4261,83.2829,83.2925,3594.0
2024-07-26 13:45:00,87.33,87.5,87.31,87.38,8783.0,83.3402,83.5024,83.3211,83.3879,8783.0
2024-07-26 13:50:00,87.41,87.45,87.39,87.45,3887.0,83.4165,83.4547,83.3974,83.4547,3887.0
2024-07-26 13:55:00,87.45,87.45,87.33,87.33,6268.0,83.4547,83.4547,83.3402,83.3402,6268.0
2024-07-26 14:00:00,87.34,87.45,87.33,87.38,9995.0,83.3497,83.4547,83.3402,83.3879,9995.0
2024-07-26 14:05:00,87.38,87.42,87.37,87.4,4712.0,83.3879,83.4261,83.3784,83.407,4712.0
2024-07-26 14:10:00,87.41,87.49,87.41,87.41,12868.0,83.4165,83.4929,83.4165,83.4165,12868.0
2024-07-26 14:15:00,87.44,87.51,87.43,87.48,8212.0,83.4452,83.512,83.4356,83.4833,8212.0
2024-07-26 14:20:00,87.45,87.45,87.33,87.37,2730.0,83.4547,83.4547,83.3402,83.3784,2730.0
2024-07-26 14:25:00,87.36,87.37,87.28,87.29,7202.0,83.3688,83.3784,83.2925,83.302,7202.0
2024-07-26 14:30:00,87.3,87.3,87.17,87.24,6412.0,83.3116,83.3116,83.1875,83.2543,6412.0
2024-07-26 14:35:00,87.24,87.27,87.22,87.24,5077.0,83.2543,83.2829,83.2352,83.2543,5077.0
2024-07-26 14:40:00,87.24,87.25,87.16,87.23,7043.0,83.2543,83.2638,83.1779,83.2448,7043.0
2024-07-26 14:45:00,87.22,87.26,87.18,87.26,5356.0,83.2352,83.2734,83.197,83.2734,5356.0
2024-07-26 14:50:00,87.27,87.32,87.21,87.21,6690.0,83.2829,83.3306,83.2257,83.2257,6690.0
2024-07-26 14:55:00,87.21,87.31,87.19,87.29,7307.0,83.2257,83.3211,83.2066,83.302,7307.0
2024-07-26 15:00:00,87.31,87.31,87.15,87.17,14095.0,83.3211,83.3211,83.1684,83.1875,14095.0
2024-07-26 15:05:00,87.16,87.37,87.14,87.35,11075.0,83.1779,83.3784,83.1589,83.3593,11075.0
2024-07-26 15:10:00,87.37,87.45,87.32,87.43,8195.0,83.3784,83.4547,83.3306,83.4356,8195.0
2024-07-26 15:15:00,87.42,87.59,87.41,87.59,7256.0,83.4261,83.5883,83.4165,83.5883,7256.0
2024-07-26 15:20:00,87.58,87.59,87.49,87.55,9086.0,83.5788,83.5883,83.4929,83.5501,9086.0
2024-07-26 15:25:00,87.55,87.59,87.52,87.52,7804.0,83.5501,83.5883,83.5215,83.5215,7804.0
2024-07-26 15:30:00,87.53,87.53,87.2,87.22,15396.0,83.531,83.531,83.2161,83.2352,15396.0
2024-07-26 15:35:00,87.23,87.34,87.22,87.3,9860.0,83.2448,83.3497,83.2352,83.3116,9860.0
2024-07-26 15:40:00,87.3,87.45,87.3,87.44,20007.0,83.3116,83.4547,83.3116,83.4452,20007.0
2024-07-26 15:45:00,87.45,87.5,87.39,87.44,23078.0,83.4547,83.5024,83.3974,83.4452,23078.0
2024-07-26 15:50:00,87.47,87.5,87.32,87.33,35845.0,83.4738,83.5024,83.3306,83.3402,35845.0
2024-07-26 15:55:00,87.33,87.38,87.17,87.36,80132.0,83.3402,83.3879,83.1875,83.3688,80132.0
2024-07-29 09:30:00,87.42,87.74,86.63,86.7,39581.0,83.4261,83.7315,82.6722,82.739,39581.0
2024-07-29 09:35:00,86.7,86.79,86.32,86.68,29892.0,82.739,82.8249,82.3763,82.7199,29892.0
2024-07-29 09:40:00,86.66,86.89,86.57,86.68,10121.0,82.7008,82.9203,82.6149,82.7199,10121.0
2024-07-29 09:45:00,86.53,86.7,86.38,86.47,37387.0,82.5767,82.739,82.4336,82.5195,37387.0
2024-07-29 09:50:00,86.45,86.5,86.18,86.39,26067.0,82.5004,82.5481,82.2427,82.4431,26067.0
2024-07-29 09:55:00,86.33,86.79,86.33,86.71,12733.0,82.3859,82.8249,82.3859,82.7485,12733.0
2024-07-29 10:00:00,86.68,87.21,86.62,87.14,14212.0,82.7199,83.2257,82.6626,83.1589,14212.0
2024-07-29 10:05:00,87.17,87.19,86.77,86.87,17330.0,83.1875,83.2066,82.8058,82.9012,17330.0
2024-07-29 10:10:00,86.87,87.03,86.73,86.73,19958.0,82.9012,83.0539,82.7676,82.7676,19958.0
2024-07-29 10:15:00,86.7,86.83,86.61,86.65,14874.0,82.739,82.863,82.6531,82.6912,14874.0
2024-07-29 10:20:00,86.59,86.7,86.49,86.59,16833.0,82.634,82.739,82.5386,82.634,16833.0
2024-07-29 10:25:00,86.54,86.58,86.18,86.22,15837.0,82.5863,82.6244,82.2427,82.2809,15837.0
2024-07-29 10:30:00,86.18,86.21,85.9,85.91,17842.0,82.2427,82.2714,81.9755,81.9851,17842.0
2024-07-29 10:35:00,85.9,86.08,85.84,85.91,21694.0,81.9755,82.1473,81.9183,81.9851,21694.0
2024-07-29 10:40:00,85.95,86.06,85.9,85.94,17266.0,82.0232,82.1282,81.9755,82.0137,17266.0
2024-07-29 10:45:00,85.94,86.0,85.77,85.77,22346.0,82.0137,82.0709,81.8515,81.8515,22346.0
2024-07-29 10:50:00,85.81,86.01,85.72,85.92,19819.0,81.8896,82.0805,81.8037,81.9946,19819.0
2024-07-29 10:55:00,85.95,86.08,85.88,86.01,25928.0,82.0232,82.1473,81.9564,82.0805,25928.0
2024-07-29 11:00:00,86.01,86.17,86.01,86.01,32475.0,82.0805,82.2332,82.0805,82.0805,32475.0
2024-07-29 11:05:00,86.02,86.04,85.74,85.78,31857.0,82.09,82.1091,81.8228,81.861,31857.0
2024-07-29 11:10:00,85.77,85.84,85.69,85.7,12997.0,81.8515,81.9183,81.7751,81.7847,12997.0
2024-07-29 11:15:00,85.73,85.81,85.62,85.66,13543.0,81.8133,81.8896,81.7083,81.7465,13543.0
2024-07-29 11:20:00,85.65,85.95,85.62,85.95,13472.0,81.7369,82.0232,81.7083,82.0232,13472.0
2024-07-29 11:25:00,85.95,85.95,85.68,85.7,12226.0,82.0232,82.0232,81.7656,81.7847,12226.0
2024-07-29 11:30:00,85.7,85.74,85.55,85.56,13471.0,81.7847,81.8228,81.6415,81.651,13471.0
2024-07-29 11:35:00,85.57,85.9,85.52,85.89,12219.0,81.6606,81.9755,81.6129,81.966,12219.0
2024-07-29 11:40:00,85.89,85.89,85.72,85.73,12016.0,81.966,81.966,81.8037,81.8133,12016.0
2024-07-29 11:45:00,85.72,85.87,85.66,85.87,14726.0,81.8037,81.9469,81.7465,81.9469,14726.0
2024-07-29 11:50:00,85.86,85.9,85.75,85.75,10140.0,81.9373,81.9755,81.8324,81.8324,10140.0
2024-07-29 11:55:00,85.76,85.86,85.69,85.79,11898.0,81.8419,81.9373,81.7751,81.8705,11898.0
2024-07-29 12:00:00,85.78,85.78,85.54,85.54,11557.0,81.861,81.861,81.632,81.632,11557.0
2024-07-29 12:05:00,85.55,85.72,85.54,85.66,10406.0,81.6415,81.8037,81.632,81.7465,10406.0
2024-07-29 12:10:00,85.66,85.82,85.63,85.7,12528.0,81.7465,81.8992,81.7178,81.7847,12528.0
2024-07-29 12:15:00,85.67,85.77,85.65,85.65,8680.0,81.756,81.8515,81.7369,81.7369,8680.0
2024-07-29 12:20:00,85.64,85.65,85.51,85.55,9365.0,81.7274,81.7369,81.6033,81.6415,9365.0
2024-07-29 12:25:00,85.54,85.55,85.25,85.3,44670.0,81.632,81.6415,81.3552,81.4029,44670.0
2024-07-29 12:30:00,85.29,85.38,85.27,85.31,23891.0,81.3934,81.4793,81.3743,81.4125,23891.0
2024-07-29 12:35:00,85.33,85.42,85.31,85.31,13905.0,81.4316,81.5174,81.4125,81.4125,13905.0
2024-07-29 12:40:00,85.34,85.37,85.21,85.24,14643.0,81.4411,81.4697,81.317,81.3457,14643.0
2024-07-29 12:45:00,85.25,85.35,85.13,85.13,14081.0,81.3552,81.4506,81.2407,81.2407,14081.0
2024-07-29 12:50:00,85.12,85.18,85.01,85.12,18757.0,81.2311,81.2884,81.1262,81.2311,18757.0
2024-07-29 12:55:00,85.12,85.24,85.11,85.17,13525.0,81.2311,81.3457,81.2216,81.2789,13525.0
2024-07-29 13:00:00,85.2,85.36,85.2,85.3,19521.0,81.3075,81.4602,81.3075,81.4029,19521.0
2024-07-29 13:05:00,85.28,85.29,85.14,85.22,19052.0,81.3838,81.3934,81.2502,81.3266,19052.0
2024-07-29 13:10:00,85.18,85.28,85.16,85.24,18247.0,81.2884,81.3838,81.2693,81.3457,18247.0
2024-07-29 13:15:00,85.22,85.3,85.18,85.18,15145.0,81.3266,81.4029,81.2884,81.2884,15145.0
2024-07-29 13:20:00,85.19,85.24,85.13,85.24,8705.0,81.298,81.3457,81.2407,81.3457,8705.0
2024-07-29 13:25:00,85.19,85.21,85.12,85.16,14348.0,81.298,81.317,81.2311,81.2693,14348.0
2024-07-29 13:30:00,85.16,85.32,85.1,85.31,16074.0,81.2693,81.422,81.2121,81.4125,16074.0
2024-07-29 13:35:00,85.33,85.36,85.16,85.27,20442.0,81.4316,81.4602,81.2693,81.3743,20442.0
2024-07-29 13:40:00,85.26,85.36,85.21,85.27,15650.0,81.3648,81.4602,81.317,81.3743,15650.0
2024-07-29 13:45:00,85.27,85.33,85.14,85.14,10485.0,81.3743,81.4316,81.2502,81.2502,10485.0
2024-07-29 13:50:00,85.13,85.13,85.02,85.05,19628.0,81.2407,81.2407,81.1357,81.1643,19628.0
2024-07-29 13:55:00,85.09,85.18,85.05,85.18,17473.0,81.2025,81.2884,81.1643,81.2884,17473.0
2024-07-29 14:00:00,85.17,85.18,85.04,85.16,14446.0,81.2789,81.2884,81.1548,81.2693,14446.0
2024-07-29 14:05:00,85.13,85.29,85.13,85.28,19579.0,81.2407,81.3934,81.2407,81.3838,19579.0
2024-07-29 14:10:00,85.29,85.29,85.21,85.21,10009.0,81.3934,81.3934,81.317,81.317,10009.0
2024-07-29 14:15:00,85.21,85.25,85.06,85.16,18654.0,81.317,81.3552,81.1739,81.2693,18654.0
2024-07-29 14:20:00,85.15,85.17,85.05,85.09,20437.0,81.2598,81.2789,81.1643,81.2025,20437.0
2024-07-29 14:25:00,85.09,85.2,85.06,85.16,16332.0,81.2025,81.3075,81.1739,81.2693,16332.0
2024-07-29 14:30:00,85.14,85.15,85.05,85.09,18761.0,81.2502,81.2598,81.1643,81.2025,18761.0
2024-07-29 14:35:00,85.07,85.1,84.98,85.02,24912.0,81.1834,81.2121,81.0975,81.1357,24912.0
2024-07-29 14:40:00,85.04,85.17,85.02,85.13,12949.0,81.1548,81.2789,81.1357,81.2407,12949.0
2024-07-29 14:45:00,85.13,85.14,85.0,85.07,19095.0,81.2407,81.2502,81.1166,81.1834,19095.0
2024-07-29 14:50:00,85.08,85.09,84.96,84.98,22327.0,81.193,81.2025,81.0785,81.0975,22327.0
2024-07-29 14:55:00,84.98,85.06,84.96,85.02,22103.0,81.0975,81.1739,81.0785,81.1357,22103.0
2024-07-29 15:00:00,85.01,85.1,85.01,85.08,23575.0,81.1262,81.2121,81.1262,81.193,23575.0
2024-07-29 15:05:00,85.08,85.13,85.04,85.05,23597.0,81.193,81.2407,81.1548,81.1643,23597.0
2024-07-29 15:10:00,85.06,85.12,84.93,84.94,30296.0,81.1739,81.2311,81.0498,81.0594,30296.0
2024-07-29 15:15:00,84.92,84.97,84.77,84.86,30393.0,81.0403,81.088,80.8971,80.983,30393.0
2024-07-29 15:20:00,84.86,85.07,84.81,85.06,30109.0,80.983,81.1834,80.9353,81.1739,30109.0
2024-07-29 15:25:00,85.06,85.1,85.03,85.08,31719.0,81.1739,81.2121,81.1453,81.193,31719.0
2024-07-29 15:30:00,85.08,85.09,85.01,85.08,44385.0,81.193,81.2025,81.1262,81.193,44385.0
2024-07-29 15:35:00,85.08,85.39,85.02,85.39,58556.0,81.193,81.4888,81.1357,81.4888,58556.0
2024-07-29 15:40:00,85.41,85.68,85.37,85.67,42927.0,81.5079,81.7656,81.4697,81.756,42927.0
2024-07-29 15:45:00,85.67,85.69,85.42,85.45,73287.0,81.756,81.7751,81.5174,81.5461,73287.0
2024-07-29 15:50:00,85.46,85.64,85.46,85.64,99720.0,81.5556,81.7274,81.5556,81.7274,99720.0
2024-07-29 15:55:00,85.64,85.69,85.38,85.46,213395.0,81.7274,81.7751,81.4793,81.5556,213395.0
2024-07-30 09:30:00,85.48,86.0,85.43,85.75,29980.0,81.5747,82.0709,81.527,81.8324,29980.0
2024-07-30 09:35:00,85.66,85.66,85.43,85.59,15991.0,81.7465,81.7465,81.527,81.6797,15991.0
2024-07-30 09:40:00,85.53,85.91,85.44,85.6,11008.0,81.6224,81.9851,81.5365,81.6892,11008.0
2024-07-30 09:45:00,85.6,85.94,85.58,85.8,8341.0,81.6892,82.0137,81.6701,81.8801,8341.0
2024-07-30 09:50:00,85.8,86.11,85.74,85.97,61852.0,81.8801,82.1759,81.8228,82.0423,61852.0
2024-07-30 09:55:00,85.95,86.04,85.71,85.87,6458.0,82.0232,82.1091,81.7942,81.9469,6458.0
2024-07-30 10:00:00,85.84,85.97,85.42,85.48,20662.0,81.9183,82.0423,81.5174,81.5747,20662.0
2024-07-30 10:05:00,85.48,85.63,85.37,85.48,16699.0,81.5747,81.7178,81.4697,81.5747,16699.0
2024-07-30 10:10:00,85.46,85.54,85.19,85.2,20730.0,81.5556,81.632,81.298,81.3075,20730.0
2024-07-30 10:15:00,85.18,85.28,84.84,84.92,20068.0,81.2884,81.3838,80.9639,81.0403,20068.0
2024-07-30 10:20:00,84.9,85.08,84.72,85.03,11774.0,81.0212,81.193,80.8494,81.1453,11774.0
2024-07-30 10:25:00,85.03,85.21,84.98,85.07,21052.0,81.1453,81.317,81.0975,81.1834,21052.0
2024-07-30 10:30:00,85.06,85.19,85.01,85.04,18334.0,81.1739,81.298,81.1262,81.1548,18334.0
2024-07-30 10:35:00,84.99,85.07,84.88,85.05,15594.0,81.1071,81.1834,81.0021,81.1643,15594.0
2024-07-30 10:40:00,85.0,85.1,84.97,85.08,7430.0,81.1166,81.2121,81.088,81.193,7430.0
2024-07-30 10:45:00,85.11,85.16,85.04,85.06,7436.0,81.2216,81.2693,81.1548,81.1739,7436.0
2024-07-30 10:50:00,85.08,85.14,84.9,84.94,9805.0,81.193,81.2502,81.0212,81.0594,9805.0
2024-07-30 10:55:00,84.94,84.99,84.84,84.97,18869.0,81.0594,81.1071,80.9639,81.088,18869.0
2024-07-30 11:00:00,84.94,85.04,84.87,84.87,40210.0,81.0594,81.1548,80.9926,80.9926,40210.0
2024-07-30 11:05:00,84.9,84.96,84.77,84.77,16986.0,81.0212,81.0785,80.8971,80.8971,16986.0
2024-07-30 11:10:00,84.73,84.84,84.64,84.67,12001.0,80.859,80.9639,80.7731,80.8017,12001.0
2024-07-30 11:15:00,84.65,84.83,84.64,84.83,9409.0,80.7826,80.9544,80.7731,80.9544,9409.0
2024-07-30 11:20:00,84.81,84.86,84.68,84.81,12276.0,80.9353,80.983,80.8113,80.9353,12276.0
2024-07-30 11:25:00,84.82,84.83,84.67,84.71,7479.0,80.9449,80.9544,80.8017,80.8399,7479.0
2024-07-30 11:30:00,84.7,84.86,84.64,84.81,9532.0,80.8303,80.983,80.7731,80.9353,9532.0
2024-07-30 11:35:00,84.81,84.94,84.78,84.92,8761.0,80.9353,81.0594,80.9067,81.0403,8761.0
2024-07-30 11:40:00,84.92,84.99,84.81,84.95,16406.0,81.0403,81.1071,80.9353,81.0689,16406.0
2024-07-30 11:45:00,84.95,85.11,84.92,85.09,8646.0,81.0689,81.2216,81.0403,81.2025,8646.0
2024-07-30 11:50:00,85.09,85.09,84.96,84.97,7341.0,81.2025,81.2025,81.0785,81.088,7341.0
2024-07-30 11:55:00,84.98,85.25,84.98,85.25,7272.0,81.0975,81.3552,81.0975,81.3552,7272.0
2024-07-30 12:00:00,85.27,85.31,85.09,85.13,9780.0,81.3743,81.4125,81.2025,81.2407,9780.0
2024-07-30 12:05:00,85.12,85.21,85.07,85.11,9291.0,81.2311,81.317,81.1834,81.2216,9291.0
2024-07-30 12:10:00,85.09,85.12,84.78,84.98,53513.0,81.2025,81.2311,80.9067,81.0975,53513.0
2024-07-30 12:15:00,84.98,84.99,84.76,84.76,8439.0,81.0975,81.1071,80.8876,80.8876,8439.0
2024-07-30 12:20:00,84.76,84.87,84.76,84.83,6596.0,80.8876,80.9926,80.8876,80.9544,6596.0
2024-07-30 12:25:00,84.81,84.83,84.71,84.78,18557.0,80.9353,80.9544,80.8399,80.9067,18557.0
2024-07-30 12:30:00,84.77,84.79,84.62,84.62,12004.0,80.8971,80.9162,80.754,80.754,12004.0
2024-07-30 12:35:00,84.64,84.91,84.62,84.86,12960.0,80.7731,81.0307,80.754,80.983,12960.0
2024-07-30 12:40:00,84.89,84.91,84.81,84.81,11178.0,81.0117,81.0307,80.9353,80.9353,11178.0
2024-07-30 12:45:00,84.83,84.96,84.81,84.87,8275.0,80.9544,81.0785,80.9353,80.9926,8275.0
2024-07-30 12:50:00,84.85,84.86,84.61,84.62,9636.0,80.9735,80.983,80.7444,80.754,9636.0
2024-07-30 12:55:00,84.6,84.75,84.59,84.65,12735.0,80.7349,80.8781,80.7254,80.7826,12735.0
2024-07-30 13:00:00,84.61,84.62,84.52,84.61,10568.0,80.7444,80.754,80.6586,80.7444,10568.0
2024-07-30 13:05:00,84.59,84.67,84.58,84.62,7936.0,80.7254,80.8017,80.7158,80.754,7936.0
2024-07-30 13:10:00,84.62,84.63,84.48,84.58,7849.0,80.754,80.7635,80.6204,80.7158,7849.0
2024-07-30 13:15:00,84.58,84.68,84.58,84.67,10723.0,80.7158,80.8113,80.7158,80.8017,10723.0
2024-07-30 13:20:00,84.72,84.81,84.71,84.73,10180.0,80.8494,80.9353,80.8399,80.859,10180.0
2024-07-30 13:25:00,84.7,84.73,84.63,84.68,7768.0,80.8303,80.859,80.7635,80.8113,7768.0
2024-07-30 13:30:00,84.67,84.82,84.66,84.81,9141.0,80.8017,80.9449,80.7922,80.9353,9141.0
2024-07-30 13:35:00,84.8,84.92,84.74,84.92,9437.0,80.9258,81.0403,80.8685,81.0403,9437.0
2024-07-30 13:40:00,84.9,84.9,84.79,84.85,6636.0,81.0212,81.0212,80.9162,80.9735,6636.0
2024-07-30 13:45:00,84.84,84.91,84.77,84.85,11109.0,80.9639,81.0307,80.8971,80.9735,11109.0
2024-07-30 13:50:00,84.85,84.86,84.68,84.72,9105.0,80.9735,80.983,80.8113,80.8494,9105.0
2024-07-30 13:55:00,84.73,84.8,84.73,84.78,6406.0,80.859,80.9258,80.859,80.9067,6406.0
2024-07-30 14:00:00,84.79,84.87,84.77,84.87,9562.0,80.9162,80.9926,80.8971,80.9926,9562.0
2024-07-30 14:05:00,84.84,84.88,84.81,84.86,9626.0,80.9639,81.0021,80.9353,80.983,9626.0
2024-07-30 14:10:00,84.83,84.85,84.76,84.78,10932.0,80.9544,80.9735,80.8876,80.9067,10932.0
2024-07-30 14:15:00,84.8,84.89,84.8,84.89,6964.0,80.9258,81.0117,80.9258,81.0117,6964.0
2024-07-30 14:20:00,84.87,84.89,84.73,84.75,6985.0,80.9926,81.0117,80.859,80.8781,6985.0
2024-07-30 14:25:00,84.73,84.77,84.67,84.77,7666.0,80.859,80.8971,80.8017,80.8971,7666.0
2024-07-30 14:30:00,84.76,84.77,84.68,84.71,7026.0,80.8876,80.8971,80.8113,80.8399,7026.0
2024-07-30 14:35:00,84.71,85.12,84.71,85.03,61019.0,80.8399,81.2311,80.8399,81.1453,61019.0
2024-07-30 14:40:00,85.04,85.09,84.9,84.92,10977.0,81.1548,81.2025,81.0212,81.0403,10977.0
2024-07-30 14:45:00,84.95,84.99,84.86,84.9,7504.0,81.0689,81.1071,80.983,81.0212,7504.0
2024-07-30 14:50:00,84.9,84.96,84.88,84.9,9073.0,81.0212,81.0785,81.0021,81.0212,9073.0
2024-07-30 14:55:00,84.9,84.91,84.79,84.87,8271.0,81.0212,81.0307,80.9162,80.9926,8271.0
2024-07-30 15:00:00,84.88,84.88,84.77,84.84,10565.0,81.0021,81.0021,80.8971,80.9639,10565.0
2024-07-30 15:05:00,84.81,84.92,84.81,84.89,8443.0,80.9353,81.0403,80.9353,81.0117,8443.0
2024-07-30 15:10:00,84.9,84.96,84.84,84.85,11665.0,81.0212,81.0785,80.9639,80.9735,11665.0
2024-07-30 15:15:00,84.87,84.97,84.87,84.91,8612.0,80.9926,81.088,80.9926,81.0307,8612.0
2024-07-30 15:20:00,84.91,85.02,84.9,84.98,9596.0,81.0307,81.1357,81.0212,81.0975,9596.0
2024-07-30 15:25:00,84.98,85.07,84.92,85.03,13739.0,81.0975,81.1834,81.0403,81.1453,13739.0
2024-07-30 15:30:00,85.01,85.04,84.95,85.03,19210.0,81.1262,81.1548,81.0689,81.1453,19210.0
2024-07-30 15:35:00,85.04,85.1,85.02,85.07,19199.0,81.1548,81.2121,81.1357,81.1834,19199.0
2024-07-30 15:40:00,85.08,85.09,84.92,84.96,51445.0,81.193,81.2025,81.0403,81.0785,51445.0
2024-07-30 15:45:00,84.97,85.35,84.97,85.33,51272.0,81.088,81.4506,81.088,81.4316,51272.0
2024-07-30 15:50:00,85.34,85.36,85.28,85.31,46490.0,81.4411,81.4602,81.3838,81.4125,46490.0
2024-07-30 15:55:00,85.32,85.42,85.29,85.35,148092.0,81.422,81.5174,81.3934,81.4506,148092.0
2024-07-31 09:30:00,85.4,85.92,85.14,85.81,59352.0,81.4984,81.9946,81.2502,81.8896,59352.0
2024-07-31 09:35:00,85.81,85.99,85.43,85.51,26670.0,81.8896,82.0614,81.527,81.6033,26670.0
2024-07-31 09:40:00,85.51,85.93,85.44,85.93,53241.0,81.6033,82.0041,81.5365,82.0041,53241.0
2024-07-31 09:45:00,85.93,85.93,85.59,85.79,57704.0,82.0041,82.0041,81.6797,81.8705,57704.0
2024-07-31 09:50:00,85.78,86.09,85.44,85.44,33808.0,81.861,82.1568,81.5365,81.5365,33808.0
2024-07-31 09:55:00,85.4,85.45,85.02,85.03,23330.0,81.4984,81.5461,81.1357,81.1453,23330.0
2024-07-31 10:00:00,85.03,85.36,85.02,85.24,19681.0,81.1453,81.4602,81.1357,81.3457,19681.0
2024-07-31 10:05:00,85.24,85.29,85.01,85.15,16050.0,81.3457,81.3934,81.1262,81.2598,16050.0
2024-07-31 10:10:00,85.2,85.38,85.2,85.2,9873.0,81.3075,81.4793,81.3075,81.3075,9873.0
2024-07-31 10:15:00,85.22,85.46,85.12,85.2,25778.0,81.3266,81.5556,81.2311,81.3075,25778.0
2024-07-31 10:20:00,85.2,85.29,85.03,85.28,21493.0,81.3075,81.3934,81.1453,81.3838,21493.0
2024-07-31 10:25:00,85.24,85.4,85.23,85.31,13011.0,81.3457,81.4984,81.3361,81.4125,13011.0
2024-07-31 10:30:00,85.34,85.45,85.26,85.44,15336.0,81.4411,81.5461,81.3648,81.5365,15336.0
2024-07-31 10:35:00,85.45,85.46,85.07,85.1,11156.0,81.5461,81.5556,81.1834,81.2121,11156.0
2024-07-31 10:40:00,85.12,85.16,84.99,85.09,16994.0,81.2311,81.2693,81.1071,81.2025,16994.0
2024-07-31 10:45:00,85.09,85.29,85.06,85.07,11171.0,81.2025,81.3934,81.1739,81.1834,11171.0
2024-07-31 10:50:00,85.08,85.1,84.84,84.84,16582.0,81.193,81.2121,80.9639,80.9639,16582.0
2024-07-31 10:55:00,84.84,85.18,84.84,85.18,14096.0,80.9639,81.2884,80.9639,81.2884,14096.0
2024-07-31 11:00:00,85.17,85.26,85.06,85.23,10233.0,81.2789,81.3648,81.1739,81.3361,10233.0
2024-07-31 11:05:00,85.22,85.57,85.22,85.4,49556.0,81.3266,81.6606,81.3266,81.4984,49556.0
2024-07-31 11:10:00,85.41,85.54,85.33,85.52,47182.0,81.5079,81.632,81.4316,81.6129,47182.0
2024-07-31 11:15:00,85.54,86.13,85.53,86.08,46594.0,81.632,82.195,81.6224,82.1473,46594.0
2024-07-31 11:20:00,86.06,86.08,85.92,86.03,12359.0,82.1282,82.1473,81.9946,82.0996,12359.0
2024-07-31 11:25:00,86.01,86.16,85.87,85.89,33592.0,82.0805,82.2236,81.9469,81.966,33592.0
2024-07-31 11:30:00,85.9,85.93,85.78,85.81,16399.0,81.9755,82.0041,81.861,81.8896,16399.0
2024-07-31 11:35:00,85.81,86.04,85.8,86.04,21993.0,81.8896,82.1091,81.8801,82.1091,21993.0
2024-07-31 11:40:00,86.07,86.08,85.94,86.08,16872.0,82.1377,82.1473,82.0137,82.1473,16872.0
2024-07-31 11:45:00,86.1,86.16,86.1,86.16,10648.0,82.1664,82.2236,82.1664,82.2236,10648.0
2024-07-31 11:50:00,86.17,86.27,86.12,86.27,18651.0,82.2332,82.3286,82.1855,82.3286,18651.0
2024-07-31 11:55:00,86.26,86.34,86.11,86.18,22256.0,82.3191,82.3954,82.1759,82.2427,22256.0
2024-07-31 12:00:00,86.18,86.36,86.17,86.3,23206.0,82.2427,82.4145,82.2332,82.3572,23206.0
2024-07-31 12:05:00,86.3,86.49,86.3,86.49,22987.0,82.3572,82.5386,82.3572,82.5386,22987.0
2024-07-31 12:10:00,86.46,86.53,86.42,86.47,21303.0,82.5099,82.5767,82.4718,82.5195,21303.0
2024-07-31 12:15:00,86.44,86.47,86.39,86.39,13170.0,82.4908,82.5195,82.4431,82.4431,13170.0
2024-07-31 12:20:00,86.39,86.42,86.29,86.41,12628.0,82.4431,82.4718,82.3477,82.4622,12628.0
2024-07-31 12:25:00,86.39,86.58,86.39,86.55,26474.0,82.4431,82.6244,82.4431,82.5958,26474.0
2024-07-31 12:30:00,86.55,86.77,86.51,86.77,25158.0,82.5958,82.8058,82.5576,82.8058,25158.0
2024-07-31 12:35:00,86.75,86.75,86.66,86.7,17336.0,82.7867,82.7867,82.7008,82.739,17336.0
2024-07-31 12:40:00,86.7,86.78,86.59,86.62,15641.0,82.739,82.8153,82.634,82.6626,15641.0
2024-07-31 12:45:00,86.62,86.69,86.55,86.63,15972.0,82.6626,82.7294,82.5958,82.6722,15972.0
2024-07-31 12:50:00,86.63,86.63,86.49,86.58,11787.0,82.6722,82.6722,82.5386,82.6244,11787.0
2024-07-31 12:55:00,86.58,86.63,86.49,86.54,8025.0,82.6244,82.6722,82.5386,82.5863,8025.0
2024-07-31 13:00:00,86.52,86.53,86.43,86.46,24958.0,82.5672,82.5767,82.4813,82.5099,24958.0
2024-07-31 13:05:00,86.46,86.52,86.42,86.43,9891.0,82.5099,82.5672,82.4718,82.4813,9891.0
2024-07-31 13:10:00,86.45,86.45,86.37,86.42,7000.0,82.5004,82.5004,82.424,82.4718,7000.0
2024-07-31 13:15:00,86.42,86.45,86.3,86.36,6725.0,82.4718,82.5004,82.3572,82.4145,6725.0
2024-07-31 13:20:00,86.35,86.4,86.33,86.38,5539.0,82.405,82.4527,82.3859,82.4336,5539.0
2024-07-31 13:25:00,86.36,86.4,86.27,86.32,8269.0,82.4145,82.4527,82.3286,82.3763,8269.0
2024-07-31 13:30:00,86.32,86.32,86.12,86.12,8871.0,82.3763,82.3763,82.1855,82.1855,8871.0
2024-07-31 13:35:00,86.11,86.15,86.09,86.14,9422.0,82.1759,82.2141,82.1568,82.2045,9422.0
2024-07-31 13:40:00,86.15,86.18,86.02,86.09,10312.0,82.2141,82.2427,82.09,82.1568,10312.0
2024-07-31 13:45:00,86.09,86.1,85.89,85.89,10015.0,82.1568,82.1664,81.966,81.966,10015.0
2024-07-31 13:50:00,85.89,86.21,85.89,86.19,48102.0,81.966,82.2714,81.966,82.2523,48102.0
2024-07-31 13:55:00,86.2,86.29,86.18,86.18,8136.0,82.2618,82.3477,82.2427,82.2427,8136.0
2024-07-31 14:00:00,86.19,86.19,85.93,85.93,12317.0,82.2523,82.2523,82.0041,82.0041,12317.0
2024-07-31 14:05:00,85.92,86.04,85.85,85.91,19026.0,81.9946,82.1091,81.9278,81.9851,19026.0
2024-07-31 14:10:00,85.91,86.19,85.88,86.16,11267.0,81.9851,82.2523,81.9564,82.2236,11267.0
2024-07-31 14:15:00,86.17,86.37,86.16,86.34,6690.0,82.2332,82.424,82.2236,82.3954,6690.0
2024-07-31 14:20:00,86.36,86.36,86.13,86.14,9434.0,82.4145,82.4145,82.195,82.2045,9434.0
2024-07-31 14:25:00,86.15,86.19,86.09,86.09,8304.0,82.2141,82.2523,82.1568,82.1568,8304.0
2024-07-31 14:30:00,86.07,86.27,86.07,86.21,15319.0,82.1377,82.3286,82.1377,82.2714,15319.0
2024-07-31 14:35:00,86.2,86.24,86.1,86.23,7798.0,82.2618,82.3,82.1664,82.2904,7798.0
2024-07-31 14:40:00,86.23,86.35,86.19,86.35,8997.0,82.2904,82.405,82.2523,82.405,8997.0
2024-07-31 14:45:00,86.37,86.8,86.36,86.8,8433.0,82.424,82.8344,82.4145,82.8344,8433.0
2024-07-31 14:50:00,86.8,87.07,86.79,87.03,19376.0,82.8344,83.0921,82.8249,83.0539,19376.0
2024-07-31 14:55:00,87.03,87.08,86.92,87.02,11984.0,83.0539,83.1016,82.9489,83.0443,11984.0
2024-07-31 15:00:00,87.04,87.3,86.97,87.2,12151.0,83.0634,83.3116,82.9966,83.2161,12151.0
2024-07-31 15:05:00,87.2,87.32,87.05,87.05,14628.0,83.2161,83.3306,83.073,83.073,14628.0
2024-07-31 15:10:00,87.05,87.12,86.91,86.93,18582.0,83.073,83.1398,82.9394,82.9585,18582.0
2024-07-31 15:15:00,86.93,87.02,86.54,86.55,45702.0,82.9585,83.0443,82.5863,82.5958,45702.0
2024-07-31 15:20:00,86.6,86.64,86.41,86.43,36344.0,82.6435,82.6817,82.4622,82.4813,36344.0
2024-07-31 15:25:00,86.43,86.45,86.22,86.4,20856.0,82.4813,82.5004,82.2809,82.4527,20856.0
2024-07-31 15:30:00,86.4,86.54,86.33,86.52,33032.0,82.4527,82.5863,82.3859,82.5672,33032.0
2024-07-31 15:35:00,86.52,86.77,86.49,86.74,32587.0,82.5672,82.8058,82.5386,82.7771,32587.0
2024-07-31 15:40:00,86.73,86.84,86.65,86.83,43335.0,82.7676,82.8726,82.6912,82.863,43335.0
2024-07-31 15:45:00,86.79,86.87,86.67,86.71,49296.0,82.8249,82.9012,82.7103,82.7485,49296.0
2024-07-31 15:50:00,86.7,86.77,86.42,86.55,115838.0,82.739,82.8058,82.4718,82.5958,115838.0
2024-07-31 15:55:00,86.55,86.65,86.34,86.53,226298.0,82.5958,82.6912,82.3954,82.5767,226298.0
2024-08-01 09:30:00,86.74,87.4,85.8,87.19,58969.0,82.7771,83.407,81.8801,83.2066,58969.0
2024-08-01 09:35:00,87.14,87.28,86.42,86.58,13260.0,83.1589,83.2925,82.4718,82.6244,13260.0
2024-08-01 09:40:00,86.57,86.62,86.29,86.3,6699.0,82.6149,82.6626,82.3477,82.3572,6699.0
2024-08-01 09:45:00,86.22,86.35,85.98,86.14,11596.0,82.2809,82.405,82.0519,82.2045,11596.0
2024-08-01 09:50:00,86.08,86.14,85.94,86.05,6535.0,82.1473,82.2045,82.0137,82.1187,6535.0
2024-08-01 09:55:00,86.01,86.05,85.68,85.68,7114.0,82.0805,82.1187,81.7656,81.7656,7114.0
2024-08-01 10:00:00,85.59,85.76,85.25,85.3,23780.0,81.6797,81.8419,81.3552,81.4029,23780.0
2024-08-01 10:05:00,85.33,85.38,85.09,85.15,12662.0,81.4316,81.4793,81.2025,81.2598,12662.0
2024-08-01 10:10:00,85.12,85.18,85.04,85.1,20900.0,81.2311,81.2884,81.1548,81.2121,20900.0
2024-08-01 10:15:00,85.13,85.23,84.94,85.03,17059.0,81.2407,81.3361,81.0594,81.1453,17059.0
2024-08-01 10:20:00,85.06,85.16,85.0,85.15,14291.0,81.1739,81.2693,81.1166,81.2598,14291.0
2024-08-01 10:25:00,85.08,85.29,85.05,85.07,6847.0,81.193,81.3934,81.1643,81.1834,6847.0
2024-08-01 10:30:00,85.02,85.07,84.89,84.89,24089.0,81.1357,81.1834,81.0117,81.0117,24089.0
2024-08-01 10:35:00,84.87,85.04,84.77,84.9,28838.0,80.9926,81.1548,80.8971,81.0212,28838.0
2024-08-01 10:40:00,84.91,84.94,84.78,84.8,15240.0,81.0307,81.0594,80.9067,80.9258,15240.0
2024-08-01 10:45:00,84.83,84.92,84.78,84.86,6922.0,80.9544,81.0403,80.9067,80.983,6922.0
2024-08-01 10:50:00,84.81,84.91,84.74,84.81,10997.0,80.9353,81.0307,80.8685,80.9353,10997.0
2024-08-01 10:55:00,84.81,84.9,84.76,84.77,15645.0,80.9353,81.0212,80.8876,80.8971,15645.0
2024-08-01 11:00:00,84.77,84.77,84.62,84.63,19135.0,80.8971,80.8971,80.754,80.7635,19135.0
2024-08-01 11:05:00,84.6,84.73,84.59,84.68,9889.0,80.7349,80.859,80.7254,80.8113,9889.0
2024-08-01 11:10:00,84.7,84.72,84.63,84.63,17603.0,80.8303,80.8494,80.7635,80.7635,17603.0
2024-08-01 11:15:00,84.61,84.73,84.6,84.68,14378.0,80.7444,80.859,80.7349,80.8113,14378.0
2024-08-01 11:20:00,84.69,84.7,84.58,84.7,21405.0,80.8208,80.8303,80.7158,80.8303,21405.0
2024-08-01 11:25:00,84.69,84.7,84.57,84.59,7821.0,80.8208,80.8303,80.7063,80.7254,7821.0
2024-08-01 11:30:00,84.57,84.65,84.57,84.65,9879.0,80.7063,80.7826,80.7063,80.7826,9879.0
2024-08-01 11:35:00,84.62,84.66,84.59,84.66,5935.0,80.754,80.7922,80.7254,80.7922,5935.0
2024-08-01 11:40:00,84.64,84.71,84.62,84.65,12208.0,80.7731,80.8399,80.754,80.7826,12208.0
2024-08-01 11:45:00,84.63,84.64,84.51,84.63,9591.0,80.7635,80.7731,80.649,80.7635,9591.0
2024-08-01 11:50:00,84.64,84.72,84.63,84.7,9604.0,80.7731,80.8494,80.7635,80.8303,9604.0
2024-08-01 11:55:00,84.71,84.81,84.7,84.75,11136.0,80.8399,80.9353,80.8303,80.8781,11136.0
2024-08-01 12:00:00,84.79,84.84,84.75,84.83,9387.0,80.9162,80.9639,80.8781,80.9544,9387.0
2024-08-01 12:05:00,84.83,85.0,84.81,85.0,18045.0,80.9544,81.1166,80.9353,81.1166,18045.0
2024-08-01 12:10:00,84.98,84.98,84.85,84.91,7752.0,81.0975,81.0975,80.9735,81.0307,7752.0
2024-08-01 12:15:00,84.94,84.97,84.92,84.93,4717.0,81.0594,81.088,81.0403,81.0498,4717.0
2024-08-01 12:20:00,84.92,84.93,84.72,84.77,13516.0,81.0403,81.0498,80.8494,80.8971,13516.0
2024-08-01 12:25:00,84.76,84.78,84.69,84.78,8651.0,80.8876,80.9067,80.8208,80.9067,8651.0
2024-08-01 12:30:00,84.75,84.76,84.72,84.73,3023.0,80.8781,80.8876,80.8494,80.859,3023.0
2024-08-01 12:35:00,84.73,84.77,84.7,84.72,8236.0,80.859,80.8971,80.8303,80.8494,8236.0
2024-08-01 12:40:00,84.71,84.77,84.67,84.69,6547.0,80.8399,80.8971,80.8017,80.8208,6547.0
2024-08-01 12:45:00,84.69,84.76,84.67,84.7,3908.0,80.8208,80.8876,80.8017,80.8303,3908.0
2024-08-01 12:50:00,84.7,84.7,84.59,84.65,15821.0,80.8303,80.8303,80.7254,80.7826,15821.0
2024-08-01 12:55:00,84.63,84.67,84.48,84.53,23240.0,80.7635,80.8017,80.6204,80.6681,23240.0
2024-08-01 13:00:00,84.56,84.58,84.46,84.54,6602.0,80.6967,80.7158,80.6013,80.6776,6602.0
2024-08-01 13:05:00,84.53,84.53,84.37,84.42,9262.0,80.6681,80.6681,80.5154,80.5631,9262.0
2024-08-01 13:10:00,84.43,84.52,84.39,84.46,3369.0,80.5727,80.6586,80.5345,80.6013,3369.0
2024-08-01 13:15:00,84.45,84.61,84.42,84.53,6935.0,80.5918,80.7444,80.5631,80.6681,6935.0
2024-08-01 13:20:00,84.51,84.52,84.33,84.38,20965.0,80.649,80.6586,80.4772,80.525,20965.0
2024-08-01 13:25:00,84.39,84.76,84.39,84.72,23109.0,80.5345,80.8876,80.5345,80.8494,23109.0
2024-08-01 13:30:00,84.71,84.8,84.61,84.63,9950.0,80.8399,80.9258,80.7444,80.7635,9950.0
2024-08-01 13:35:00,84.64,84.72,84.56,84.68,10227.0,80.7731,80.8494,80.6967,80.8113,10227.0
2024-08-01 13:40:00,84.65,84.75,84.64,84.7,10768.0,80.7826,80.8781,80.7731,80.8303,10768.0
2024-08-01 13:45:00,84.73,84.8,84.73,84.76,14593.0,80.859,80.9258,80.859,80.8876,14593.0
2024-08-01 13:50:00,84.76,84.76,84.62,84.67,27821.0,80.8876,80.8876,80.754,80.8017,27821.0
2024-08-01 13:55:00,84.67,84.87,84.66,84.86,13233.0,80.8017,80.9926,80.7922,80.983,13233.0
2024-08-01 14:00:00,84.88,84.93,84.84,84.93,9505.0,81.0021,81.0498,80.9639,81.0498,9505.0
2024-08-01 14:05:00,84.94,85.16,84.94,85.01,7619.0,81.0594,81.2693,81.0594,81.1262,7619.0
2024-08-01 14:10:00,85.01,85.01,84.89,84.92,4216.0,81.1262,81.1262,81.0117,81.0403,4216.0
2024-08-01 14:15:00,84.93,85.0,84.87,84.94,14997.0,81.0498,81.1166,80.9926,81.0594,14997.0
2024-08-01 14:20:00,84.94,84.98,84.8,84.82,8696.0,81.0594,81.0975,80.9258,80.9449,8696.0
2024-08-01 14:25:00,84.8,84.8,84.6,84.61,24671.0,80.9258,80.9258,80.7349,80.7444,24671.0
2024-08-01 14:30:00,84.61,84.61,84.51,84.53,12409.0,80.7444,80.7444,80.649,80.6681,12409.0
2024-08-01 14:35:00,84.53,84.58,84.47,84.47,12366.0,80.6681,80.7158,80.6108,80.6108,12366.0
2024-08-01 14:40:00,84.47,84.66,84.45,84.63,18076.0,80.6108,80.7922,80.5918,80.7635,18076.0
2024-08-01 14:45:00,84.63,84.64,84.52,84.56,14119.0,80.7635,80.7731,80.6586,80.6967,14119.0
2024-08-01 14:50:00,84.55,84.67,84.55,84.57,12588.0,80.6872,80.8017,80.6872,80.7063,12588.0
2024-08-01 14:55:00,84.56,84.61,84.5,84.53,9134.0,80.6967,80.7444,80.6395,80.6681,9134.0
2024-08-01 15:00:00,84.5,84.56,84.47,84.54,10619.0,80.6395,80.6967,80.6108,80.6776,10619.0
2024-08-01 15:05:00,84.54,84.67,84.53,84.67,17820.0,80.6776,80.8017,80.6681,80.8017,17820.0
2024-08-01 15:10:00,84.69,84.74,84.65,84.68,17943.0,80.8208,80.8685,80.7826,80.8113,17943.0
2024-08-01 15:15:00,84.66,84.69,84.54,84.55,18840.0,80.7922,80.8208,80.6776,80.6872,18840.0
2024-08-01 15:20:00,84.55,84.93,84.54,84.93,21646.0,80.6872,81.0498,80.6776,81.0498,21646.0
2024-08-01 15:25:00,84.97,85.0,84.82,84.83,29529.0,81.088,81.1166,80.9449,80.9544,29529.0
2024-08-01 15:30:00,84.85,84.96,84.83,84.87,25178.0,80.9735,81.0785,80.9544,80.9926,25178.0
2024-08-01 15:35:00,84.9,85.22,84.89,85.22,35508.0,81.0212,81.3266,81.0117,81.3266,35508.0
2024-08-01 15:40:00,85.22,85.31,85.17,85.22,51454.0,81.3266,81.4125,81.2789,81.3266,51454.0
2024-08-01 15:45:00,85.22,85.44,85.17,85.42,52299.0,81.3266,81.5365,81.2789,81.5174,52299.0
2024-08-01 15:50:00,85.42,85.67,85.38,85.45,73663.0,81.5174,81.756,81.4793,81.5461,73663.0
2024-08-01 15:55:00,85.45,85.72,85.44,85.69,174890.0,81.5461,81.8037,81.5365,81.7751,174890.0
2024-08-02 09:30:00,84.0,84.16,82.89,83.01,62617.0,80.1623,80.315,79.103,79.2175,62617.0
2024-08-02 09:35:00,83.0,83.01,82.23,82.71,56338.0,79.208,79.2175,78.4732,78.9313,56338.0
2024-08-02 09:40:00,82.72,83.06,82.62,82.74,21056.0,78.9408,79.2653,78.8454,78.9599,21056.0
2024-08-02 09:45:00,82.71,83.14,82.54,83.14,21539.0,78.9313,79.3416,78.769,79.3416,21539.0
2024-08-02 09:50:00,83.25,83.42,83.05,83.32,27110.0,79.4466,79.6088,79.2557,79.5134,27110.0
2024-08-02 09:55:00,83.27,83.28,82.71,82.85,31355.0,79.4657,79.4752,78.9313,79.0649,31355.0
2024-08-02 10:00:00,82.85,83.23,82.85,83.17,49263.0,79.0649,79.4275,79.0649,79.3702,49263.0
2024-08-02 10:05:00,83.23,83.23,82.5,82.58,36226.0,79.4275,79.4275,78.7308,78.8072,36226.0
2024-08-02 10:10:00,82.63,82.69,82.45,82.49,28464.0,78.8549,78.9122,78.6831,78.7213,28464.0
2024-08-02 10:15:00,82.59,82.75,82.43,82.47,15775.0,78.8167,78.9694,78.664,78.7022,15775.0
2024-08-02 10:20:00,82.49,82.62,82.2,82.21,33096.0,78.7213,78.8454,78.4446,78.4541,33096.0
2024-08-02 10:25:00,82.17,82.48,82.17,82.28,32303.0,78.4159,78.7118,78.4159,78.5209,32303.0
2024-08-02 10:30:00,82.3,82.71,82.18,82.59,22282.0,78.54,78.9313,78.4255,78.8167,22282.0
2024-08-02 10:35:00,82.59,82.65,82.43,82.54,21176.0,78.8167,78.874,78.664,78.769,21176.0
2024-08-02 10:40:00,82.53,82.61,82.43,82.59,24510.0,78.7595,78.8358,78.664,78.8167,24510.0
2024-08-02 10:45:00,82.57,82.65,82.46,82.64,23048.0,78.7977,78.874,78.6927,78.8645,23048.0
2024-08-02 10:50:00,82.67,82.78,82.58,82.58,17036.0,78.8931,78.9981,78.8072,78.8072,17036.0
2024-08-02 10:55:00,82.56,82.56,82.4,82.49,41596.0,78.7881,78.7881,78.6354,78.7213,41596.0
2024-08-02 11:00:00,82.49,82.51,82.28,82.3,22826.0,78.7213,78.7404,78.5209,78.54,22826.0
2024-08-02 11:05:00,82.34,82.43,82.18,82.41,30975.0,78.5782,78.664,78.4255,78.645,30975.0
2024-08-02 11:10:00,82.4,82.49,82.27,82.43,13621.0,78.6354,78.7213,78.5114,78.664,13621.0
2024-08-02 11:15:00,82.44,82.62,82.43,82.61,18650.0,78.6736,78.8454,78.664,78.8358,18650.0
2024-08-02 11:20:00,82.6,82.75,82.55,82.71,18073.0,78.8263,78.9694,78.7786,78.9313,18073.0
2024-08-02 11:25:00,82.74,82.9,82.65,82.87,13890.0,78.9599,79.1126,78.874,79.0839,13890.0
2024-08-02 11:30:00,82.9,82.94,82.73,82.77,12515.0,79.1126,79.1507,78.9503,78.9885,12515.0
2024-08-02 11:35:00,82.77,82.8,82.56,82.56,18542.0,78.9885,79.0171,78.7881,78.7881,18542.0
2024-08-02 11:40:00,82.55,82.76,82.54,82.76,21374.0,78.7786,78.979,78.769,78.979,21374.0
2024-08-02 11:45:00,82.73,82.92,82.68,82.84,27913.0,78.9503,79.1317,78.9026,79.0553,27913.0
2024-08-02 11:50:00,82.84,82.88,82.63,82.65,19051.0,79.0553,79.0935,78.8549,78.874,19051.0
2024-08-02 11:55:00,82.65,82.92,82.64,82.76,25428.0,78.874,79.1317,78.8645,78.979,25428.0
2024-08-02 12:00:00,82.77,82.77,82.49,82.6,14950.0,78.9885,78.9885,78.7213,78.8263,14950.0
2024-08-02 12:05:00,82.61,82.85,82.6,82.77,12677.0,78.8358,79.0649,78.8263,78.9885,12677.0
2024-08-02 12:10:00,82.79,82.93,82.66,82.93,9196.0,79.0076,79.1412,78.8835,79.1412,9196.0
2024-08-02 12:15:00,83.01,83.04,82.78,82.93,11446.0,79.2175,79.2462,78.9981,79.1412,11446.0
2024-08-02 12:20:00,82.97,83.01,82.87,82.9,7482.0,79.1794,79.2175,79.0839,79.1126,7482.0
2024-08-02 12:25:00,82.89,82.99,82.89,82.91,19572.0,79.103,79.1985,79.103,79.1221,19572.0
2024-08-02 12:30:00,82.95,83.13,82.93,83.12,18330.0,79.1603,79.3321,79.1412,79.3225,18330.0
2024-08-02 12:35:00,83.09,83.17,83.06,83.16,7545.0,79.2939,79.3702,79.2653,79.3607,7545.0
2024-08-02 12:40:00,83.15,83.3,83.13,83.25,13555.0,79.3512,79.4943,79.3321,79.4466,13555.0
2024-08-02 12:45:00,83.25,83.27,83.12,83.12,7107.0,79.4466,79.4657,79.3225,79.3225,7107.0
2024-08-02 12:50:00,83.14,83.14,82.89,82.9,4686.0,79.3416,79.3416,79.103,79.1126,4686.0
2024-08-02 12:55:00,82.91,82.95,82.82,82.93,10127.0,79.1221,79.1603,79.0362,79.1412,10127.0
2024-08-02 13:00:00,82.94,82.94,82.7,82.72,7381.0,79.1507,79.1507,78.9217,78.9408,7381.0
2024-08-02 13:05:00,82.76,82.81,82.7,82.75,7820.0,78.979,79.0267,78.9217,78.9694,7820.0
2024-08-02 13:10:00,82.74,82.82,82.73,82.82,5702.0,78.9599,79.0362,78.9503,79.0362,5702.0
2024-08-02 13:15:00,82.84,82.88,82.77,82.81,7272.0,79.0553,79.0935,78.9885,79.0267,7272.0
2024-08-02 13:20:00,82.81,82.83,82.71,82.73,5212.0,79.0267,79.0458,78.9313,78.9503,5212.0
2024-08-02 13:25:00,82.75,82.86,82.73,82.8,11827.0,78.9694,79.0744,78.9503,79.0171,11827.0
2024-08-02 13:30:00,82.78,82.78,82.64,82.67,3854.0,78.9981,78.9981,78.8645,78.8931,3854.0
2024-08-02 13:35:00,82.66,82.72,82.62,82.64,9804.0,78.8835,78.9408,78.8454,78.8645,9804.0
2024-08-02 13:40:00,82.65,82.71,82.56,82.58,8528.0,78.874,78.9313,78.7881,78.8072,8528.0
2024-08-02 13:45:00,82.6,82.63,82.53,82.53,5583.0,78.8263,78.8549,78.7595,78.7595,5583.0
2024-08-02 13:50:00,82.55,82.61,82.51,82.53,7482.0,78.7786,78.8358,78.7404,78.7595,7482.0
2024-08-02 13:55:00,82.54,82.59,82.53,82.54,6048.0,78.769,78.8167,78.7595,78.769,6048.0
2024-08-02 14:00:00,82.51,82.51,82.46,82.51,7445.0,78.7404,78.7404,78.6927,78.7404,7445.0
2024-08-02 14:05:00,82.52,82.54,82.4,82.44,14982.0,78.7499,78.769,78.6354,78.6736,14982.0
2024-08-02 14:10:00,82.46,82.46,82.38,82.44,8369.0,78.6927,78.6927,78.6163,78.6736,8369.0
2024-08-02 14:15:00,82.44,82.45,82.38,82.42,9821.0,78.6736,78.6831,78.6163,78.6545,9821.0
2024-08-02 14:20:00,82.42,82.51,82.28,82.35,23115.0,78.6545,78.7404,78.5209,78.5877,23115.0
2024-08-02 14:25:00,82.33,82.41,82.28,82.39,14903.0,78.5686,78.645,78.5209,78.6259,14903.0
2024-08-02 14:30:00,82.37,82.39,82.24,82.27,25466.0,78.6068,78.6259,78.4827,78.5114,25466.0
2024-08-02 14:35:00,82.25,82.25,82.08,82.15,13271.0,78.4923,78.4923,78.33,78.3968,13271.0
2024-08-02 14:40:00,82.15,82.22,82.05,82.08,17159.0,78.3968,78.4636,78.3014,78.33,17159.0
2024-08-02 14:45:00,82.08,82.11,81.96,81.96,15502.0,78.33,78.3587,78.2155,78.2155,15502.0
2024-08-02 14:50:00,81.97,81.97,81.89,81.94,8504.0,78.2251,78.2251,78.1487,78.1964,8504.0
2024-08-02 14:55:00,81.96,82.05,81.94,81.99,15198.0,78.2155,78.3014,78.1964,78.2441,15198.0
2024-08-02 15:00:00,81.97,82.1,81.94,82.04,19574.0,78.2251,78.3491,78.1964,78.2919,19574.0
2024-08-02 15:05:00,82.04,82.09,81.97,82.02,16539.0,78.2919,78.3396,78.2251,78.2728,16539.0
2024-08-02 15:10:00,82.0,82.0,81.91,81.98,14243.0,78.2537,78.2537,78.1678,78.2346,14243.0
2024-08-02 15:15:00,81.97,82.2,81.93,82.13,23627.0,78.2251,78.4446,78.1869,78.3778,23627.0
2024-08-02 15:20:00,82.12,82.16,81.99,82.0,12504.0,78.3682,78.4064,78.2441,78.2537,12504.0
2024-08-02 15:25:00,82.03,82.07,81.97,82.0,26304.0,78.2823,78.3205,78.2251,78.2537,26304.0
2024-08-02 15:30:00,82.02,82.21,82.01,82.17,26233.0,78.2728,78.4541,78.2632,78.4159,26233.0
2024-08-02 15:35:00,82.17,82.23,81.99,81.99,28522.0,78.4159,78.4732,78.2441,78.2441,28522.0
2024-08-02 15:40:00,81.99,82.1,81.92,82.08,34397.0,78.2441,78.3491,78.1773,78.33,34397.0
2024-08-02 15:45:00,82.07,82.27,82.06,82.14,35173.0,78.3205,78.5114,78.311,78.3873,35173.0
2024-08-02 15:50:00,82.14,82.29,82.04,82.28,64948.0,78.3873,78.5304,78.2919,78.5209,64948.0
2024-08-02 15:55:00,82.28,82.39,82.24,82.37,157525.0,78.5209,78.6259,78.4827,78.6068,157525.0
2024-08-05 09:30:00,79.5,80.82,78.55,80.01,109288.0,75.8679,77.1276,74.9613,76.3546,109288.0
2024-08-05 09:35:00,80.05,80.19,79.19,79.33,103033.0,76.3928,76.5264,75.5721,75.7057,103033.0
2024-08-05 09:40:00,79.27,79.6,78.86,79.09,89895.0,75.6484,75.9633,75.2571,75.4766,89895.0
2024-08-05 09:45:00,79.09,79.74,79.09,79.63,61757.0,75.4766,76.0969,75.4766,75.992,61757.0
2024-08-05 09:50:00,79.67,79.96,79.61,79.7,30363.0,76.0301,76.3069,75.9729,76.0588,30363.0
2024-08-05 09:55:00,79.66,79.77,79.18,79.28,19094.0,76.0206,76.1256,75.5625,75.658,19094.0
2024-08-05 10:00:00,79.61,80.77,79.61,80.55,16271.0,75.9729,77.0799,75.9729,76.8699,16271.0
2024-08-05 10:05:00,80.55,80.55,79.97,79.99,12251.0,76.8699,76.8699,76.3164,76.3355,12251.0
2024-08-05 10:10:00,79.94,79.98,79.43,79.51,16757.0,76.2878,76.326,75.8011,75.8775,16757.0
2024-08-05 10:15:00,79.46,79.84,79.35,79.64,30651.0,75.8297,76.1924,75.7248,76.0015,30651.0
2024-08-05 10:20:00,79.69,79.69,79.36,79.44,10502.0,76.0492,76.0492,75.7343,75.8106,10502.0
2024-08-05 10:25:00,79.47,79.76,79.34,79.35,15610.0,75.8393,76.116,75.7152,75.7248,15610.0
2024-08-05 10:30:00,79.36,79.7,79.35,79.69,15432.0,75.7343,76.0588,75.7248,76.0492,15432.0
2024-08-05 10:35:00,79.66,79.82,79.32,79.39,15377.0,76.0206,76.1733,75.6961,75.7629,15377.0
2024-08-05 10:40:00,79.4,79.56,79.29,79.42,18644.0,75.7725,75.9252,75.6675,75.7916,18644.0
2024-08-05 10:45:00,79.44,79.55,79.31,79.31,11056.0,75.8106,75.9156,75.6866,75.6866,11056.0
2024-08-05 10:50:00,79.31,80.02,79.28,79.97,19676.0,75.6866,76.3642,75.658,76.3164,19676.0
2024-08-05 10:55:00,79.97,80.03,79.57,79.59,19241.0,76.3164,76.3737,75.9347,75.9538,19241.0
2024-08-05 11:00:00,79.57,79.68,79.47,79.61,18300.0,75.9347,76.0397,75.8393,75.9729,18300.0
2024-08-05 11:05:00,79.64,79.92,79.64,79.9,12522.0,76.0015,76.2687,76.0015,76.2496,12522.0
2024-08-05 11:10:00,79.86,80.01,79.79,79.93,18248.0,76.2115,76.3546,76.1447,76.2783,18248.0
2024-08-05 11:15:00,79.97,80.01,79.74,79.77,14019.0,76.3164,76.3546,76.0969,76.1256,14019.0
2024-08-05 11:20:00,79.76,79.83,79.56,79.69,12275.0,76.116,76.1828,75.9252,76.0492,12275.0
2024-08-05 11:25:00,79.68,79.88,79.68,79.81,9278.0,76.0397,76.2305,76.0397,76.1637,9278.0
2024-08-05 11:30:00,79.77,80.07,79.75,79.99,12852.0,76.1256,76.4119,76.1065,76.3355,12852.0
2024-08-05 11:35:00,80.02,80.18,79.93,80.04,17706.0,76.3642,76.5168,76.2783,76.3832,17706.0
2024-08-05 11:40:00,79.98,80.17,79.86,80.15,27704.0,76.326,76.5073,76.2115,76.4882,27704.0
2024-08-05 11:45:00,80.12,80.13,80.0,80.11,15464.0,76.4596,76.4691,76.3451,76.45,15464.0
2024-08-05 11:50:00,80.12,80.17,80.04,80.13,19154.0,76.4596,76.5073,76.3832,76.4691,19154.0
2024-08-05 11:55:00,80.1,80.17,79.92,80.12,24992.0,76.4405,76.5073,76.2687,76.4596,24992.0
2024-08-05 12:00:00,80.15,80.22,79.91,80.18,40988.0,76.4882,76.555,76.2592,76.5168,40988.0
2024-08-05 12:05:00,80.22,80.37,80.21,80.36,21662.0,76.555,76.6982,76.5455,76.6886,21662.0
2024-08-05 12:10:00,80.32,80.37,80.09,80.09,16373.0,76.6504,76.6982,76.431,76.431,16373.0
2024-08-05 12:15:00,80.12,80.31,80.04,80.21,7919.0,76.4596,76.6409,76.3832,76.5455,7919.0
2024-08-05 12:20:00,80.21,80.37,80.18,80.33,11205.0,76.5455,76.6982,76.5168,76.66,11205.0
2024-08-05 12:25:00,80.3,80.47,80.3,80.36,11551.0,76.6314,76.7936,76.6314,76.6886,11551.0
2024-08-05 12:30:00,80.36,80.42,80.32,80.42,24197.0,76.6886,76.7459,76.6504,76.7459,24197.0
2024-08-05 12:35:00,80.42,80.51,80.17,80.27,46104.0,76.7459,76.8318,76.5073,76.6027,46104.0
2024-08-05 12:40:00,80.29,80.38,80.11,80.17,27718.0,76.6218,76.7077,76.45,76.5073,27718.0
2024-08-05 12:45:00,80.13,80.27,79.98,80.22,16142.0,76.4691,76.6027,76.326,76.555,16142.0
2024-08-05 12:50:00,80.23,80.23,80.1,80.1,8400.0,76.5646,76.5646,76.4405,76.4405,8400.0
2024-08-05 12:55:00,80.07,80.27,79.94,80.21,6795.0,76.4119,76.6027,76.2878,76.5455,6795.0
2024-08-05 13:00:00,80.23,80.23,80.04,80.1,5004.0,76.5646,76.5646,76.3832,76.4405,5004.0
2024-08-05 13:05:00,80.06,80.23,79.92,80.2,9848.0,76.4023,76.5646,76.2687,76.5359,9848.0
2024-08-05 13:10:00,80.17,80.21,80.03,80.04,6496.0,76.5073,76.5455,76.3737,76.3832,6496.0
2024-08-05 13:15:00,80.07,80.27,80.06,80.17,5756.0,76.4119,76.6027,76.4023,76.5073,5756.0
2024-08-05 13:20:00,80.15,80.36,80.09,80.25,16500.0,76.4882,76.6886,76.431,76.5836,16500.0
2024-08-05 13:25:00,80.27,80.41,80.26,80.3,5428.0,76.6027,76.7363,76.5932,76.6314,5428.0
2024-08-05 13:30:00,80.33,80.47,80.25,80.47,4729.0,76.66,76.7936,76.5836,76.7936,4729.0
2024-08-05 13:35:00,80.48,80.5,80.38,80.43,4988.0,76.8031,76.8222,76.7077,76.7554,4988.0
2024-08-05 13:40:00,80.41,80.59,80.4,80.51,7547.0,76.7363,76.9081,76.7268,76.8318,7547.0
2024-08-05 13:45:00,80.54,80.54,80.36,80.38,4514.0,76.8604,76.8604,76.6886,76.7077,4514.0
2024-08-05 13:50:00,80.35,80.43,80.3,80.3,5632.0,76.6791,76.7554,76.6314,76.6314,5632.0
2024-08-05 13:55:00,80.32,80.33,80.12,80.15,9282.0,76.6504,76.66,76.4596,76.4882,9282.0
2024-08-05 14:00:00,80.14,80.15,80.0,80.09,7360.0,76.4787,76.4882,76.3451,76.431,7360.0
2024-08-05 14:05:00,80.09,80.27,80.05,80.27,8774.0,76.431,76.6027,76.3928,76.6027,8774.0
2024-08-05 14:10:00,80.26,80.42,80.26,80.39,16226.0,76.5932,76.7459,76.5932,76.7172,16226.0
2024-08-05 14:15:00,80.39,80.5,80.38,80.48,7959.0,76.7172,76.8222,76.7077,76.8031,7959.0
2024-08-05 14:20:00,80.51,80.52,80.37,80.47,14146.0,76.8318,76.8413,76.6982,76.7936,14146.0
2024-08-05 14:25:00,80.46,80.59,80.46,80.49,10779.0,76.784,76.9081,76.784,76.8127,10779.0
2024-08-05 14:30:00,80.52,80.55,80.43,80.5,23456.0,76.8413,76.8699,76.7554,76.8222,23456.0
2024-08-05 14:35:00,80.5,80.57,80.46,80.57,9614.0,76.8222,76.889,76.784,76.889,9614.0
2024-08-05 14:40:00,80.57,80.57,80.33,80.35,19945.0,76.889,76.889,76.66,76.6791,19945.0
2024-08-05 14:45:00,80.35,80.48,80.34,80.39,14004.0,76.6791,76.8031,76.6695,76.7172,14004.0
2024-08-05 14:50:00,80.4,80.68,80.38,80.54,26377.0,76.7268,76.994,76.7077,76.8604,26377.0
2024-08-05 14:55:00,80.51,80.52,80.28,80.28,11100.0,76.8318,76.8413,76.6123,76.6123,11100.0
2024-08-05 15:00:00,80.32,80.39,80.26,80.29,33933.0,76.6504,76.7172,76.5932,76.6218,33933.0
2024-08-05 15:05:00,80.29,80.29,80.18,80.29,13772.0,76.6218,76.6218,76.5168,76.6218,13772.0
2024-08-05 15:10:00,80.3,80.31,80.15,80.17,9642.0,76.6314,76.6409,76.4882,76.5073,9642.0
2024-08-05 15:15:00,80.14,80.21,80.12,80.21,22636.0,76.4787,76.5455,76.4596,76.5455,22636.0
2024-08-05 15:20:00,80.23,80.39,80.21,80.37,11579.0,76.5646,76.7172,76.5455,76.6982,11579.0
2024-08-05 15:25:00,80.37,80.37,80.27,80.36,22391.0,76.6982,76.6982,76.6027,76.6886,22391.0
2024-08-05 15:30:00,80.36,80.46,80.29,80.31,47340.0,76.6886,76.784,76.6218,76.6409,47340.0
2024-08-05 15:35:00,80.31,80.34,80.18,80.25,27571.0,76.6409,76.6695,76.5168,76.5836,27571.0
2024-08-05 15:40:00,80.25,80.28,80.05,80.09,44095.0,76.5836,76.6123,76.3928,76.431,44095.0
2024-08-05 15:45:00,80.09,80.11,79.95,80.05,45603.0,76.431,76.45,76.2973,76.3928,45603.0
2024-08-05 15:50:00,80.04,80.21,79.97,80.1,58774.0,76.3832,76.5455,76.3164,76.4405,58774.0
2024-08-05 15:55:00,80.11,80.28,80.11,80.23,138973.0,76.45,76.6123,76.45,76.5646,138973.0
2024-08-06 09:30:00,80.59,80.74,80.11,80.17,24988.0,76.9081,77.0513,76.45,76.5073,24988.0
2024-08-06 09:35:00,80.05,80.44,79.82,80.39,10357.0,76.3928,76.765,76.1733,76.7172,10357.0
2024-08-06 09:40:00,80.52,80.57,79.92,80.07,14745.0,76.8413,76.889,76.2687,76.4119,14745.0
2024-08-06 09:45:00,80.06,80.37,79.87,80.32,26085.0,76.4023,76.6982,76.221,76.6504,26085.0
2024-08-06 09:50:00,80.32,80.93,80.32,80.88,14569.0,76.6504,77.2326,76.6504,77.1849,14569.0
2024-08-06 09:55:00,80.81,81.12,80.81,81.08,7125.0,77.1181,77.4139,77.1181,77.3757,7125.0
2024-08-06 10:00:00,81.01,81.19,80.97,81.11,14371.0,77.3089,77.4807,77.2707,77.4044,14371.0
2024-08-06 10:05:00,81.16,81.63,81.14,81.53,14416.0,77.4521,77.9006,77.433,77.8052,14416.0
2024-08-06 10:10:00,81.57,81.58,81.18,81.26,8348.0,77.8433,77.8529,77.4712,77.5475,8348.0
2024-08-06 10:15:00,81.26,81.35,81.14,81.35,6826.0,77.5475,77.6334,77.433,77.6334,6826.0
2024-08-06 10:20:00,81.37,81.41,81.22,81.41,5517.0,77.6525,77.6906,77.5093,77.6906,5517.0
2024-08-06 10:25:00,81.5,81.6,81.35,81.36,12206.0,77.7765,77.872,77.6334,77.6429,12206.0
2024-08-06 10:30:00,81.39,81.44,80.95,81.17,9557.0,77.6716,77.7193,77.2517,77.4616,9557.0
2024-08-06 10:35:00,81.19,81.31,81.12,81.19,7505.0,77.4807,77.5952,77.4139,77.4807,7505.0
2024-08-06 10:40:00,81.19,81.39,81.17,81.39,5491.0,77.4807,77.6716,77.4616,77.6716,5491.0
2024-08-06 10:45:00,81.41,81.8,81.41,81.72,30669.0,77.6906,78.0628,77.6906,77.9865,30669.0
2024-08-06 10:50:00,81.72,81.73,81.52,81.62,6536.0,77.9865,77.996,77.7956,77.8911,6536.0
2024-08-06 10:55:00,81.56,81.56,81.32,81.34,7891.0,77.8338,77.8338,77.6048,77.6238,7891.0
2024-08-06 11:00:00,81.43,81.56,81.39,81.4,9808.0,77.7097,77.8338,77.6716,77.6811,9808.0
2024-08-06 11:05:00,81.4,81.47,81.2,81.2,6751.0,77.6811,77.7479,77.4902,77.4902,6751.0
2024-08-06 11:10:00,81.18,81.22,81.06,81.2,5727.0,77.4712,77.5093,77.3566,77.4902,5727.0
2024-08-06 11:15:00,81.17,81.19,80.93,81.01,17471.0,77.4616,77.4807,77.2326,77.3089,17471.0
2024-08-06 11:20:00,81.0,81.02,80.76,80.76,8514.0,77.2994,77.3185,77.0703,77.0703,8514.0
2024-08-06 11:25:00,80.75,80.93,80.62,80.63,13787.0,77.0608,77.2326,76.9367,76.9463,13787.0
2024-08-06 11:30:00,80.57,80.78,80.55,80.76,19249.0,76.889,77.0894,76.8699,77.0703,19249.0
2024-08-06 11:35:00,80.79,80.89,80.72,80.79,10604.0,77.099,77.1944,77.0322,77.099,10604.0
2024-08-06 11:40:00,80.77,80.95,80.71,80.82,11439.0,77.0799,77.2517,77.0226,77.1276,11439.0
2024-08-06 11:45:00,80.8,80.92,80.78,80.92,9425.0,77.1085,77.223,77.0894,77.223,9425.0
2024-08-06 11:50:00,80.97,81.03,80.93,80.95,8520.0,77.2707,77.328,77.2326,77.2517,8520.0
2024-08-06 11:55:00,80.95,81.03,80.92,80.93,15537.0,77.2517,77.328,77.223,77.2326,15537.0
2024-08-06 12:00:00,80.94,81.15,80.93,81.01,16674.0,77.2421,77.4425,77.2326,77.3089,16674.0
2024-08-06 12:05:00,81.0,81.18,80.96,81.17,18297.0,77.2994,77.4712,77.2612,77.4616,18297.0
2024-08-06 12:10:00,81.18,81.22,81.09,81.21,20773.0,77.4712,77.5093,77.3853,77.4998,20773.0
2024-08-06 12:15:00,81.2,81.31,81.19,81.29,12862.0,77.4902,77.5952,77.4807,77.5761,12862.0
2024-08-06 12:20:00,81.28,81.32,81.2,81.23,14082.0,77.5666,77.6048,77.4902,77.5189,14082.0
2024-08-06 12:25:00,81.24,81.28,81.18,81.2,20010.0,77.5284,77.5666,77.4712,77.4902,20010.0
2024-08-06 12:30:00,81.21,81.33,81.2,81.32,8000.0,77.4998,77.6143,77.4902,77.6048,8000.0
2024-08-06 12:35:00,81.29,81.45,81.25,81.42,18146.0,77.5761,77.7288,77.538,77.7002,18146.0
2024-08-06 12:40:00,81.42,81.58,81.39,81.47,16805.0,77.7002,77.8529,77.6716,77.7479,16805.0
2024-08-06 12:45:00,81.44,81.61,81.44,81.54,17597.0,77.7193,77.8815,77.7193,77.8147,17597.0
2024-08-06 12:50:00,81.56,81.9,81.56,81.85,10176.0,77.8338,78.1583,77.8338,78.1105,10176.0
2024-08-06 12:55:00,81.84,81.85,81.75,81.79,12063.0,78.101,78.1105,78.0151,78.0533,12063.0
2024-08-06 13:00:00,81.8,81.92,81.78,81.88,10116.0,78.0628,78.1773,78.0437,78.1392,10116.0
2024-08-06 13:05:00,81.89,81.94,81.87,81.91,10928.0,78.1487,78.1964,78.1296,78.1678,10928.0
2024-08-06 13:10:00,81.89,81.9,81.71,81.78,20091.0,78.1487,78.1583,77.9769,78.0437,20091.0
2024-08-06 13:15:00,81.78,81.94,81.73,81.9,27207.0,78.0437,78.1964,77.996,78.1583,27207.0
2024-08-06 13:20:00,81.88,82.05,81.88,81.95,38330.0,78.1392,78.3014,78.1392,78.206,38330.0
2024-08-06 13:25:00,81.95,82.03,81.94,82.0,27767.0,78.206,78.2823,78.1964,78.2537,27767.0
2024-08-06 13:30:00,82.02,82.24,82.01,82.23,52142.0,78.2728,78.4827,78.2632,78.4732,52142.0
2024-08-06 13:35:00,82.22,82.45,82.22,82.39,12665.0,78.4636,78.6831,78.4636,78.6259,12665.0
2024-08-06 13:40:00,82.42,82.45,82.25,82.34,34465.0,78.6545,78.6831,78.4923,78.5782,34465.0
2024-08-06 13:45:00,82.3,82.41,82.28,82.34,6333.0,78.54,78.645,78.5209,78.5782,6333.0
2024-08-06 13:50:00,82.34,82.34,82.13,82.23,25746.0,78.5782,78.5782,78.3778,78.4732,25746.0
2024-08-06 13:55:00,82.2,82.24,82.13,82.2,23168.0,78.4446,78.4827,78.3778,78.4446,23168.0
2024-08-06 14:00:00,82.23,82.23,82.13,82.18,12883.0,78.4732,78.4732,78.3778,78.4255,12883.0
2024-08-06 14:05:00,82.19,82.21,82.07,82.13,19417.0,78.435,78.4541,78.3205,78.3778,19417.0
2024-08-06 14:10:00,82.17,82.17,81.97,82.04,8269.0,78.4159,78.4159,78.2251,78.2919,8269.0
2024-08-06 14:15:00,82.02,82.17,82.02,82.17,10950.0,78.2728,78.4159,78.2728,78.4159,10950.0
2024-08-06 14:20:00,82.17,82.37,82.17,82.37,10577.0,78.4159,78.6068,78.4159,78.6068,10577.0
2024-08-06 14:25:00,82.35,82.38,82.14,82.26,12609.0,78.5877,78.6163,78.3873,78.5018,12609.0
2024-08-06 14:30:00,82.26,82.31,82.23,82.28,7328.0,78.5018,78.5495,78.4732,78.5209,7328.0
2024-08-06 14:35:00,82.3,82.36,82.23,82.23,10203.0,78.54,78.5972,78.4732,78.4732,10203.0
2024-08-06 14:40:00,82.2,82.31,82.17,82.28,10214.0,78.4446,78.5495,78.4159,78.5209,10214.0
2024-08-06 14:45:00,82.28,82.3,82.17,82.25,12486.0,78.5209,78.54,78.4159,78.4923,12486.0
2024-08-06 14:50:00,82.25,82.29,82.17,82.22,8019.0,78.4923,78.5304,78.4159,78.4636,8019.0
2024-08-06 14:55:00,82.22,82.27,81.98,81.98,17364.0,78.4636,78.5114,78.2346,78.2346,17364.0
2024-08-06 15:00:00,81.91,81.94,81.71,81.71,10237.0,78.1678,78.1964,77.9769,77.9769,10237.0
2024-08-06 15:05:00,81.73,81.76,81.53,81.6,17905.0,77.996,78.0247,77.8052,77.872,17905.0
2024-08-06 15:10:00,81.58,81.66,81.47,81.64,21606.0,77.8529,77.9292,77.7479,77.9101,21606.0
2024-08-06 15:15:00,81.59,81.65,81.54,81.61,19403.0,77.8624,77.9197,77.8147,77.8815,19403.0
2024-08-06 15:20:00,81.64,82.08,81.63,82.07,24235.0,77.9101,78.33,77.9006,78.3205,24235.0
2024-08-06 15:25:00,82.08,82.14,81.97,82.09,22105.0,78.33,78.3873,78.2251,78.3396,22105.0
2024-08-06 15:30:00,82.11,82.16,82.03,82.14,14916.0,78.3587,78.4064,78.2823,78.3873,14916.0
2024-08-06 15:35:00,82.11,82.2,82.1,82.15,15179.0,78.3587,78.4446,78.3491,78.3968,15179.0
2024-08-06 15:40:00,82.15,82.2,82.0,82.01,22316.0,78.3968,78.4446,78.2537,78.2632,22316.0
2024-08-06 15:45:00,82.01,82.04,81.79,81.85,34365.0,78.2632,78.2919,78.0533,78.1105,34365.0
2024-08-06 15:50:00,81.86,82.06,81.67,81.73,56267.0,78.1201,78.311,77.9388,77.996,56267.0
2024-08-06 15:55:00,81.74,82.07,81.69,82.0,221636.0,78.0056,78.3205,77.9579,78.2537,221636.0
2024-08-07 09:30:00,82.93,83.18,82.69,83.16,25154.0,79.1412,79.3798,78.9122,79.3607,25154.0
2024-08-07 09:35:00,83.0,83.15,82.61,82.94,9085.0,79.208,79.3512,78.8358,79.1507,9085.0
2024-08-07 09:40:00,82.82,83.16,82.81,83.16,5451.0,79.0362,79.3607,79.0267,79.3607,5451.0
2024-08-07 09:45:00,83.16,83.46,83.09,83.25,17841.0,79.3607,79.647,79.2939,79.4466,17841.0
2024-08-07 09:50:00,83.26,83.47,83.2,83.39,13595.0,79.4561,79.6565,79.3989,79.5802,13595.0
2024-08-07 09:55:00,83.4,83.63,83.24,83.52,12216.0,79.5897,79.8092,79.437,79.7042,12216.0
2024-08-07 10:00:00,83.57,83.7,83.25,83.33,16355.0,79.752,79.876,79.4466,79.5229,16355.0
2024-08-07 10:05:00,83.4,83.51,83.25,83.39,6911.0,79.5897,79.6947,79.4466,79.5802,6911.0
2024-08-07 10:10:00,83.43,83.47,83.2,83.25,13479.0,79.6184,79.6565,79.3989,79.4466,13479.0
2024-08-07 10:15:00,83.28,83.39,82.96,83.05,27383.0,79.4752,79.5802,79.1698,79.2557,27383.0
2024-08-07 10:20:00,83.03,83.21,83.03,83.17,12983.0,79.2366,79.4084,79.2366,79.3702,12983.0
2024-08-07 10:25:00,83.17,83.17,82.57,82.57,10211.0,79.3702,79.3702,78.7977,78.7977,10211.0
2024-08-07 10:30:00,82.56,82.6,82.29,82.38,18443.0,78.7881,78.8263,78.5304,78.6163,18443.0
2024-08-07 10:35:00,82.35,82.48,82.27,82.38,7165.0,78.5877,78.7118,78.5114,78.6163,7165.0
2024-08-07 10:40:00,82.41,82.66,82.41,82.6,5856.0,78.645,78.8835,78.645,78.8263,5856.0
2024-08-07 10:45:00,82.68,82.75,82.53,82.55,4835.0,78.9026,78.9694,78.7595,78.7786,4835.0
2024-08-07 10:50:00,82.59,82.62,82.49,82.51,5868.0,78.8167,78.8454,78.7213,78.7404,5868.0
2024-08-07 10:55:00,82.5,82.78,82.49,82.69,9393.0,78.7308,78.9981,78.7213,78.9122,9393.0
2024-08-07 11:00:00,82.65,82.92,82.6,82.92,7503.0,78.874,79.1317,78.8263,79.1317,7503.0
2024-08-07 11:05:00,82.92,82.99,82.83,82.95,5513.0,79.1317,79.1985,79.0458,79.1603,5513.0
2024-08-07 11:10:00,82.97,82.97,82.69,82.69,6092.0,79.1794,79.1794,78.9122,78.9122,6092.0
2024-08-07 11:15:00,82.72,82.78,82.64,82.67,4686.0,78.9408,78.9981,78.8645,78.8931,4686.0
2024-08-07 11:20:00,82.63,82.79,82.61,82.76,8337.0,78.8549,79.0076,78.8358,78.979,8337.0
2024-08-07 11:25:00,82.76,82.92,82.69,82.84,8754.0,78.979,79.1317,78.9122,79.0553,8754.0
2024-08-07 11:30:00,82.82,82.91,82.78,82.79,9030.0,79.0362,79.1221,78.9981,79.0076,9030.0
2024-08-07 11:35:00,82.82,82.87,82.76,82.81,7617.0,79.0362,79.0839,78.979,79.0267,7617.0
2024-08-07 11:40:00,82.81,82.81,82.52,82.52,8528.0,79.0267,79.0267,78.7499,78.7499,8528.0
2024-08-07 11:45:00,82.53,82.6,82.32,82.47,5198.0,78.7595,78.8263,78.5591,78.7022,5198.0
2024-08-07 11:50:00,82.48,82.52,82.39,82.41,3970.0,78.7118,78.7499,78.6259,78.645,3970.0
2024-08-07 11:55:00,82.44,82.44,82.34,82.37,5596.0,78.6736,78.6736,78.5782,78.6068,5596.0
2024-08-07 12:00:00,82.38,82.41,82.12,82.16,7717.0,78.6163,78.645,78.3682,78.4064,7717.0
2024-08-07 12:05:00,82.14,82.24,82.14,82.15,5069.0,78.3873,78.4827,78.3873,78.3968,5069.0
2024-08-07 12:10:00,82.17,82.26,82.1,82.26,4867.0,78.4159,78.5018,78.3491,78.5018,4867.0
2024-08-07 12:15:00,82.25,82.29,82.14,82.16,3097.0,78.4923,78.5304,78.3873,78.4064,3097.0
2024-08-07 12:20:00,82.14,82.23,82.09,82.14,5337.0,78.3873,78.4732,78.3396,78.3873,5337.0
2024-08-07 12:25:00,82.16,82.17,82.02,82.1,5501.0,78.4064,78.4159,78.2728,78.3491,5501.0
2024-08-07 12:30:00,82.09,82.13,81.96,82.09,6423.0,78.3396,78.3778,78.2155,78.3396,6423.0
2024-08-07 12:35:00,82.09,82.09,81.99,82.01,4164.0,78.3396,78.3396,78.2441,78.2632,4164.0
2024-08-07 12:40:00,82.0,82.07,81.85,81.9,12899.0,78.2537,78.3205,78.1105,78.1583,12899.0
2024-08-07 12:45:00,81.91,81.97,81.72,81.76,6782.0,78.1678,78.2251,77.9865,78.0247,6782.0
2024-08-07 12:50:00,81.65,81.76,81.57,81.59,4168.0,77.9197,78.0247,77.8433,77.8624,4168.0
2024-08-07 12:55:00,81.57,81.66,81.56,81.6,4732.0,77.8433,77.9292,77.8338,77.872,4732.0
2024-08-07 13:00:00,81.64,81.68,81.34,81.35,29098.0,77.9101,77.9483,77.6238,77.6334,29098.0
2024-08-07 13:05:00,81.32,81.34,81.11,81.14,10640.0,77.6048,77.6238,77.4044,77.433,10640.0
2024-08-07 13:10:00,81.16,81.22,81.04,81.08,3879.0,77.4521,77.5093,77.3376,77.3757,3879.0
2024-08-07 13:15:00,81.05,81.08,80.95,81.08,7321.0,77.3471,77.3757,77.2517,77.3757,7321.0
2024-08-07 13:20:00,81.08,81.25,81.08,81.24,5941.0,77.3757,77.538,77.3757,77.5284,5941.0
2024-08-07 13:25:00,81.27,81.41,81.17,81.24,6639.0,77.557,77.6906,77.4616,77.5284,6639.0
2024-08-07 13:30:00,81.26,81.41,81.2,81.41,7570.0,77.5475,77.6906,77.4902,77.6906,7570.0
2024-08-07 13:35:00,81.38,81.56,81.38,81.38,7057.0,77.662,77.8338,77.662,77.662,7057.0
2024-08-07 13:40:00,81.38,81.42,81.24,81.26,4136.0,77.662,77.7002,77.5284,77.5475,4136.0
2024-08-07 13:45:00,81.17,81.21,80.98,81.01,9696.0,77.4616,77.4998,77.2803,77.3089,9696.0
2024-08-07 13:50:00,80.98,81.15,80.96,81.05,7790.0,77.2803,77.4425,77.2612,77.3471,7790.0
2024-08-07 13:55:00,81.01,81.04,80.92,81.02,8385.0,77.3089,77.3376,77.223,77.3185,8385.0
2024-08-07 14:00:00,81.04,81.04,80.96,81.0,8898.0,77.3376,77.3376,77.2612,77.2994,8898.0
2024-08-07 14:05:00,81.01,81.04,80.91,80.98,5797.0,77.3089,77.3376,77.2135,77.2803,5797.0
2024-08-07 14:10:00,80.93,80.95,80.84,80.84,7761.0,77.2326,77.2517,77.1467,77.1467,7761.0
2024-08-07 14:15:00,80.8,80.85,80.68,80.79,8015.0,77.1085,77.1562,76.994,77.099,8015.0
2024-08-07 14:20:00,80.79,80.85,80.73,80.74,6510.0,77.099,77.1562,77.0417,77.0513,6510.0
2024-08-07 14:25:00,80.77,80.93,80.77,80.88,3254.0,77.0799,77.2326,77.0799,77.1849,3254.0
2024-08-07 14:30:00,80.82,80.87,80.74,80.8,6531.0,77.1276,77.1753,77.0513,77.1085,6531.0
2024-08-07 14:35:00,80.79,80.86,80.76,80.78,11793.0,77.099,77.1658,77.0703,77.0894,11793.0
2024-08-07 14:40:00,80.77,80.91,80.76,80.91,4613.0,77.0799,77.2135,77.0703,77.2135,4613.0
2024-08-07 14:45:00,80.91,80.95,80.71,80.79,24048.0,77.2135,77.2517,77.0226,77.099,24048.0
2024-08-07 14:50:00,80.8,80.85,80.71,80.83,6499.0,77.1085,77.1562,77.0226,77.1371,6499.0
2024-08-07 14:55:00,80.85,81.0,80.85,80.95,9152.0,77.1562,77.2994,77.1562,77.2517,9152.0
2024-08-07 15:00:00,80.98,81.15,80.95,81.14,16646.0,77.2803,77.4425,77.2517,77.433,16646.0
2024-08-07 15:05:00,81.13,81.16,81.03,81.09,14131.0,77.4234,77.4521,77.328,77.3853,14131.0
2024-08-07 15:10:00,81.1,81.17,81.01,81.09,6469.0,77.3948,77.4616,77.3089,77.3853,6469.0
2024-08-07 15:15:00,81.1,81.23,81.1,81.22,7890.0,77.3948,77.5189,77.3948,77.5093,7890.0
2024-08-07 15:20:00,81.24,81.31,81.09,81.09,7856.0,77.5284,77.5952,77.3853,77.3853,7856.0
2024-08-07 15:25:00,81.12,81.24,81.09,81.19,26405.0,77.4139,77.5284,77.3853,77.4807,26405.0
2024-08-07 15:30:00,81.19,81.19,81.04,81.12,30532.0,77.4807,77.4807,77.3376,77.4139,30532.0
2024-08-07 15:35:00,81.1,81.21,81.08,81.11,15775.0,77.3948,77.4998,77.3757,77.4044,15775.0
2024-08-07 15:40:00,81.11,81.11,80.89,80.9,18542.0,77.4044,77.4044,77.1944,77.2039,18542.0
2024-08-07 15:45:00,80.91,81.12,80.86,81.0,32673.0,77.2135,77.4139,77.1658,77.2994,32673.0
2024-08-07 15:50:00,80.98,81.02,80.77,80.82,42667.0,77.2803,77.3185,77.0799,77.1276,42667.0
2024-08-07 15:55:00,80.83,80.85,80.62,80.69,120893.0,77.1371,77.1562,76.9367,77.0035,120893.0
2024-08-08 09:30:00,81.07,81.38,80.93,81.0,23956.0,77.3662,77.662,77.2326,77.2994,23956.0
2024-08-08 09:35:00,81.0,81.41,80.99,81.31,3760.0,77.2994,77.6906,77.2898,77.5952,3760.0
2024-08-08 09:40:00,81.23,81.44,81.2,81.24,2738.0,77.5189,77.7193,77.4902,77.5284,2738.0
2024-08-08 09:45:00,81.36,81.66,81.23,81.3,6336.0,77.6429,77.9292,77.5189,77.5857,6336.0
2024-08-08 09:50:00,81.3,82.02,81.24,82.02,6679.0,77.5857,78.2728,77.5284,78.2728,6679.0
2024-08-08 09:55:00,82.04,82.14,81.79,82.0,11701.0,78.2919,78.3873,78.0533,78.2537,11701.0
2024-08-08 10:00:00,82.02,82.39,82.02,82.26,8295.0,78.2728,78.6259,78.2728,78.5018,8295.0
2024-08-08 10:05:00,82.27,82.34,81.94,82.03,6026.0,78.5114,78.5782,78.1964,78.2823,6026.0
2024-08-08 10:10:00,82.06,82.1,81.92,82.02,7239.0,78.311,78.3491,78.1773,78.2728,7239.0
2024-08-08 10:15:00,81.96,82.04,81.9,81.91,6603.0,78.2155,78.2919,78.1583,78.1678,6603.0
2024-08-08 10:20:00,81.91,82.06,81.86,82.06,5144.0,78.1678,78.311,78.1201,78.311,5144.0
2024-08-08 10:25:00,82.14,82.36,82.13,82.36,4225.0,78.3873,78.5972,78.3778,78.5972,4225.0
2024-08-08 10:30:00,82.29,82.3,82.12,82.2,7802.0,78.5304,78.54,78.3682,78.4446,7802.0
2024-08-08 10:35:00,82.18,82.25,81.99,82.06,5905.0,78.4255,78.4923,78.2441,78.311,5905.0
2024-08-08 10:40:00,82.05,82.05,81.76,81.82,3780.0,78.3014,78.3014,78.0247,78.0819,3780.0
2024-08-08 10:45:00,81.85,81.96,81.8,81.8,6085.0,78.1105,78.2155,78.0628,78.0628,6085.0
2024-08-08 10:50:00,81.78,81.9,81.71,81.9,3912.0,78.0437,78.1583,77.9769,78.1583,3912.0
2024-08-08 10:55:00,81.88,81.95,81.87,81.9,3713.0,78.1392,78.206,78.1296,78.1583,3713.0
2024-08-08 11:00:00,81.92,81.96,81.81,81.96,6074.0,78.1773,78.2155,78.0724,78.2155,6074.0
2024-08-08 11:05:00,81.95,81.98,81.8,81.87,9564.0,78.206,78.2346,78.0628,78.1296,9564.0
2024-08-08 11:10:00,81.88,81.92,81.68,81.77,10526.0,78.1392,78.1773,77.9483,78.0342,10526.0
2024-08-08 11:15:00,81.84,81.92,81.79,81.83,5191.0,78.101,78.1773,78.0533,78.0915,5191.0
2024-08-08 11:20:00,81.82,81.95,81.78,81.95,9968.0,78.0819,78.206,78.0437,78.206,9968.0
2024-08-08 11:25:00,81.95,82.02,81.9,81.91,11231.0,78.206,78.2728,78.1583,78.1678,11231.0
2024-08-08 11:30:00,81.88,81.97,81.88,81.9,6494.0,78.1392,78.2251,78.1392,78.1583,6494.0
2024-08-08 11:35:00,81.9,82.05,81.89,81.99,7914.0,78.1583,78.3014,78.1487,78.2441,7914.0
2024-08-08 11:40:00,82.02,82.05,81.96,81.98,5283.0,78.2728,78.3014,78.2155,78.2346,5283.0
2024-08-08 11:45:00,81.96,81.96,81.86,81.86,4456.0,78.2155,78.2155,78.1201,78.1201,4456.0
2024-08-08 11:50:00,81.86,81.95,81.86,81.87,6421.0,78.1201,78.206,78.1201,78.1296,6421.0
2024-08-08 11:55:00,81.86,81.91,81.85,81.87,7382.0,78.1201,78.1678,78.1105,78.1296,7382.0
2024-08-08 12:00:00,81.87,82.12,81.85,82.12,5904.0,78.1296,78.3682,78.1105,78.3682,5904.0
2024-08-08 12:05:00,82.16,82.26,82.15,82.2,7012.0,78.4064,78.5018,78.3968,78.4446,7012.0
2024-08-08 12:10:00,82.18,82.21,82.04,82.15,4599.0,78.4255,78.4541,78.2919,78.3968,4599.0
2024-08-08 12:15:00,82.16,82.18,82.06,82.12,6782.0,78.4064,78.4255,78.311,78.3682,6782.0
2024-08-08 12:20:00,82.21,82.25,82.13,82.16,3523.0,78.4541,78.4923,78.3778,78.4064,3523.0
2024-08-08 12:25:00,82.17,82.26,82.17,82.24,7793.0,78.4159,78.5018,78.4159,78.4827,7793.0
2024-08-08 12:30:00,82.18,82.18,82.03,82.07,5812.0,78.4255,78.4255,78.2823,78.3205,5812.0
2024-08-08 12:35:00,82.07,82.07,81.84,81.84,6313.0,78.3205,78.3205,78.101,78.101,6313.0
2024-08-08 12:40:00,81.86,81.87,81.64,81.74,16991.0,78.1201,78.1296,77.9101,78.0056,16991.0
2024-08-08 12:45:00,81.74,81.93,81.72,81.9,46042.0,78.0056,78.1869,77.9865,78.1583,46042.0
2024-08-08 12:50:00,81.94,82.15,81.92,82.14,10481.0,78.1964,78.3968,78.1773,78.3873,10481.0
2024-08-08 12:55:00,82.12,82.15,81.98,82.0,5230.0,78.3682,78.3968,78.2346,78.2537,5230.0
2024-08-08 13:00:00,82.01,82.07,81.96,82.02,8999.0,78.2632,78.3205,78.2155,78.2728,8999.0
2024-08-08 13:05:00,82.04,82.05,81.95,82.05,4930.0,78.2919,78.3014,78.206,78.3014,4930.0
2024-08-08 13:10:00,82.09,82.16,82.08,82.15,2699.0,78.3396,78.4064,78.33,78.3968,2699.0
2024-08-08 13:15:00,82.16,82.22,82.11,82.21,4978.0,78.4064,78.4636,78.3587,78.4541,4978.0
2024-08-08 13:20:00,82.24,82.31,82.2,82.2,4271.0,78.4827,78.5495,78.4446,78.4446,4271.0
2024-08-08 13:25:00,82.22,82.35,82.21,82.35,5019.0,78.4636,78.5877,78.4541,78.5877,5019.0
2024-08-08 13:30:00,82.34,82.42,82.34,82.42,3169.0,78.5782,78.6545,78.5782,78.6545,3169.0
2024-08-08 13:35:00,82.38,82.39,82.22,82.23,8800.0,78.6163,78.6259,78.4636,78.4732,8800.0
2024-08-08 13:40:00,82.28,82.33,82.25,82.28,4996.0,78.5209,78.5686,78.4923,78.5209,4996.0
2024-08-08 13:45:00,82.3,82.34,82.3,82.33,2743.0,78.54,78.5782,78.54,78.5686,2743.0
2024-08-08 13:50:00,82.35,82.37,82.23,82.24,6506.0,78.5877,78.6068,78.4732,78.4827,6506.0
2024-08-08 13:55:00,82.23,82.23,82.07,82.07,6270.0,78.4732,78.4732,78.3205,78.3205,6270.0
2024-08-08 14:00:00,82.02,82.13,82.02,82.09,5027.0,78.2728,78.3778,78.2728,78.3396,5027.0
2024-08-08 14:05:00,82.08,82.21,82.04,82.21,8469.0,78.33,78.4541,78.2919,78.4541,8469.0
2024-08-08 14:10:00,82.18,82.28,82.17,82.28,5467.0,78.4255,78.5209,78.4159,78.5209,5467.0
2024-08-08 14:15:00,82.29,82.4,82.24,82.4,7763.0,78.5304,78.6354,78.4827,78.6354,7763.0
2024-08-08 14:20:00,82.39,82.4,82.3,82.32,4454.0,78.6259,78.6354,78.54,78.5591,4454.0
2024-08-08 14:25:00,82.32,82.33,82.15,82.16,6729.0,78.5591,78.5686,78.3968,78.4064,6729.0
2024-08-08 14:30:00,82.13,82.2,82.11,82.19,5798.0,78.3778,78.4446,78.3587,78.435,5798.0
2024-08-08 14:35:00,82.19,82.23,82.1,82.18,9400.0,78.435,78.4732,78.3491,78.4255,9400.0
2024-08-08 14:40:00,82.18,82.23,82.15,82.22,8774.0,78.4255,78.4732,78.3968,78.4636,8774.0
2024-08-08 14:45:00,82.23,82.3,82.2,82.21,5452.0,78.4732,78.54,78.4446,78.4541,5452.0
2024-08-08 14:50:00,82.17,82.22,82.09,82.19,7630.0,78.4159,78.4636,78.3396,78.435,7630.0
2024-08-08 14:55:00,82.18,82.29,82.18,82.18,5412.0,78.4255,78.5304,78.4255,78.4255,5412.0
2024-08-08 15:00:00,82.2,82.24,82.12,82.16,8809.0,78.4446,78.4827,78.3682,78.4064,8809.0
2024-08-08 15:05:00,82.13,82.35,82.08,82.34,9116.0,78.3778,78.5877,78.33,78.5782,9116.0
2024-08-08 15:10:00,82.35,82.38,82.34,82.35,5777.0,78.5877,78.6163,78.5782,78.5877,5777.0
2024-08-08 15:15:00,82.36,82.42,82.3,82.3,8076.0,78.5972,78.6545,78.54,78.54,8076.0
2024-08-08 15:20:00,82.33,82.41,82.32,82.37,9053.0,78.5686,78.645,78.5591,78.6068,9053.0
2024-08-08 15:25:00,82.36,82.39,82.24,82.33,15287.0,78.5972,78.6259,78.4827,78.5686,15287.0
2024-08-08 15:30:00,82.32,82.39,82.24,82.31,14416.0,78.5591,78.6259,78.4827,78.5495,14416.0
2024-08-08 15:35:00,82.29,82.47,82.26,82.26,28783.0,78.5304,78.7022,78.5018,78.5018,28783.0
2024-08-08 15:40:00,82.27,82.44,82.13,82.41,43423.0,78.5114,78.6736,78.3778,78.645,43423.0
2024-08-08 15:45:00,82.43,82.5,82.38,82.42,25895.0,78.664,78.7308,78.6163,78.6545,25895.0
2024-08-08 15:50:00,82.42,82.47,82.21,82.32,41831.0,78.6545,78.7022,78.4541,78.5591,41831.0
2024-08-08 15:55:00,82.33,82.67,82.32,82.56,113929.0,78.5686,78.8931,78.5591,78.7881,113929.0
2024-08-09 09:30:00,82.48,82.48,82.06,82.34,26549.0,78.7118,78.7118,78.311,78.5782,26549.0
2024-08-09 09:35:00,82.37,82.53,82.03,82.12,6530.0,78.6068,78.7595,78.2823,78.3682,6530.0
2024-08-09 09:40:00,82.16,82.28,81.99,82.03,3255.0,78.4064,78.5209,78.2441,78.2823,3255.0
2024-08-09 09:45:00,82.07,82.24,81.93,81.95,6857.0,78.3205,78.4827,78.1869,78.206,6857.0
2024-08-09 09:50:00,82.01,82.33,81.96,82.31,6034.0,78.2632,78.5686,78.2155,78.5495,6034.0
2024-08-09 09:55:00,82.37,82.61,82.27,82.58,6625.0,78.6068,78.8358,78.5114,78.8072,6625.0
2024-08-09 10:00:00,82.56,82.91,82.4,82.88,5703.0,78.7881,79.1221,78.6354,79.0935,5703.0
2024-08-09 10:05:00,82.89,82.92,82.71,82.71,7502.0,79.103,79.1317,78.9313,78.9313,7502.0
2024-08-09 10:10:00,82.78,82.91,82.69,82.86,3730.0,78.9981,79.1221,78.9122,79.0744,3730.0
2024-08-09 10:15:00,82.83,82.97,82.77,82.92,5075.0,79.0458,79.1794,78.9885,79.1317,5075.0
2024-08-09 10:20:00,82.94,83.04,82.87,83.04,7652.0,79.1507,79.2462,79.0839,79.2462,7652.0
2024-08-09 10:25:00,83.07,83.16,83.01,83.06,9783.0,79.2748,79.3607,79.2175,79.2653,9783.0
2024-08-09 10:30:00,83.04,83.05,82.77,82.82,4814.0,79.2462,79.2557,78.9885,79.0362,4814.0
2024-08-09 10:35:00,82.78,82.87,82.74,82.84,6768.0,78.9981,79.0839,78.9599,79.0553,6768.0
2024-08-09 10:40:00,82.89,82.98,82.8,82.98,4101.0,79.103,79.1889,79.0171,79.1889,4101.0
2024-08-09 10:45:00,82.98,83.04,82.92,83.0,3517.0,79.1889,79.2462,79.1317,79.208,3517.0
2024-08-09 10:50:00,83.01,83.23,82.99,83.14,3649.0,79.2175,79.4275,79.1985,79.3416,3649.0
2024-08-09 10:55:00,83.13,83.39,83.13,83.25,5530.0,79.3321,79.5802,79.3321,79.4466,5530.0
2024-08-09 11:00:00,83.28,83.46,83.27,83.46,9595.0,79.4752,79.647,79.4657,79.647,9595.0
2024-08-09 11:05:00,83.45,83.52,83.41,83.45,5006.0,79.6374,79.7042,79.5993,79.6374,5006.0
2024-08-09 11:10:00,83.47,83.55,83.37,83.4,9864.0,79.6565,79.7329,79.5611,79.5897,9864.0
2024-08-09 11:15:00,83.38,83.58,83.34,83.56,10417.0,79.5706,79.7615,79.5325,79.7424,10417.0
2024-08-09 11:20:00,83.57,83.57,83.39,83.39,11222.0,79.752,79.752,79.5802,79.5802,11222.0
2024-08-09 11:25:00,83.4,83.46,83.2,83.27,12885.0,79.5897,79.647,79.3989,79.4657,12885.0
2024-08-09 11:30:00,83.29,83.44,83.29,83.39,5431.0,79.4848,79.6279,79.4848,79.5802,5431.0
2024-08-09 11:35:00,83.41,83.41,83.26,83.28,9608.0,79.5993,79.5993,79.4561,79.4752,9608.0
2024-08-09 11:40:00,83.31,83.35,83.26,83.31,8037.0,79.5038,79.542,79.4561,79.5038,8037.0
2024-08-09 11:45:00,83.35,83.45,83.35,83.36,4377.0,79.542,79.6374,79.542,79.5516,4377.0
2024-08-09 11:50:00,83.36,83.38,83.26,83.3,9917.0,79.5516,79.5706,79.4561,79.4943,9917.0
2024-08-09 11:55:00,83.24,83.27,83.04,83.05,4765.0,79.437,79.4657,79.2462,79.2557,4765.0
2024-08-09 12:00:00,83.07,83.09,82.95,83.0,24552.0,79.2748,79.2939,79.1603,79.208,24552.0
2024-08-09 12:05:00,82.97,83.01,82.93,82.94,4659.0,79.1794,79.2175,79.1412,79.1507,4659.0
2024-08-09 12:10:00,82.96,83.0,82.94,82.97,4313.0,79.1698,79.208,79.1507,79.1794,4313.0
2024-08-09 12:15:00,82.98,83.02,82.9,82.94,15748.0,79.1889,79.2271,79.1126,79.1507,15748.0
2024-08-09 12:20:00,82.97,83.01,82.91,83.0,6470.0,79.1794,79.2175,79.1221,79.208,6470.0
2024-08-09 12:25:00,83.01,83.22,83.01,83.19,4115.0,79.2175,79.418,79.2175,79.3893,4115.0
2024-08-09 12:30:00,83.18,83.21,83.11,83.15,6837.0,79.3798,79.4084,79.313,79.3512,6837.0
2024-08-09 12:35:00,83.15,83.28,83.12,83.25,5280.0,79.3512,79.4752,79.3225,79.4466,5280.0
2024-08-09 12:40:00,83.21,83.28,83.21,83.27,2602.0,79.4084,79.4752,79.4084,79.4657,2602.0
2024-08-09 12:45:00,83.3,83.36,83.27,83.35,5097.0,79.4943,79.5516,79.4657,79.542,5097.0
2024-08-09 12:50:00,83.35,83.41,83.23,83.23,5221.0,79.542,79.5993,79.4275,79.4275,5221.0
2024-08-09 12:55:00,83.29,83.34,83.29,83.34,2152.0,79.4848,79.5325,79.4848,79.5325,2152.0
2024-08-09 13:00:00,83.31,83.35,83.27,83.28,4244.0,79.5038,79.542,79.4657,79.4752,4244.0
2024-08-09 13:05:00,83.26,83.27,83.2,83.25,3062.0,79.4561,79.4657,79.3989,79.4466,3062.0
2024-08-09 13:10:00,83.27,83.37,83.26,83.37,2948.0,79.4657,79.5611,79.4561,79.5611,2948.0
2024-08-09 13:15:00,83.39,83.48,83.35,83.37,9215.0,79.5802,79.6661,79.542,79.5611,9215.0
2024-08-09 13:20:00,83.4,83.44,83.38,83.44,8607.0,79.5897,79.6279,79.5706,79.6279,8607.0
2024-08-09 13:25:00,83.43,83.51,83.41,83.51,5391.0,79.6184,79.6947,79.5993,79.6947,5391.0
2024-08-09 13:30:00,83.54,83.54,83.42,83.48,3143.0,79.7233,79.7233,79.6088,79.6661,3143.0
2024-08-09 13:35:00,83.51,83.54,83.46,83.47,6468.0,79.6947,79.7233,79.647,79.6565,6468.0
2024-08-09 13:40:00,83.49,83.5,83.38,83.38,7541.0,79.6756,79.6852,79.5706,79.5706,7541.0
2024-08-09 13:45:00,83.42,83.52,83.42,83.45,6258.0,79.6088,79.7042,79.6088,79.6374,6258.0
2024-08-09 13:50:00,83.43,83.44,83.23,83.27,4281.0,79.6184,79.6279,79.4275,79.4657,4281.0
2024-08-09 13:55:00,83.27,83.3,83.23,83.23,7209.0,79.4657,79.4943,79.4275,79.4275,7209.0
2024-08-09 14:00:00,83.24,83.24,83.16,83.18,4971.0,79.437,79.437,79.3607,79.3798,4971.0
2024-08-09 14:05:00,83.18,83.32,83.16,83.32,2733.0,79.3798,79.5134,79.3607,79.5134,2733.0
2024-08-09 14:10:00,83.28,83.28,83.16,83.22,6971.0,79.4752,79.4752,79.3607,79.418,6971.0
2024-08-09 14:15:00,83.21,83.22,83.1,83.2,5309.0,79.4084,79.418,79.3034,79.3989,5309.0
2024-08-09 14:20:00,83.18,83.19,83.12,83.12,5724.0,79.3798,79.3893,79.3225,79.3225,5724.0
2024-08-09 14:25:00,83.16,83.17,83.06,83.1,5085.0,79.3607,79.3702,79.2653,79.3034,5085.0
2024-08-09 14:30:00,83.12,83.2,83.09,83.09,8614.0,79.3225,79.3989,79.2939,79.2939,8614.0
2024-08-09 14:35:00,83.08,83.23,83.06,83.23,4838.0,79.2843,79.4275,79.2653,79.4275,4838.0
2024-08-09 14:40:00,83.26,83.29,83.23,83.26,4901.0,79.4561,79.4848,79.4275,79.4561,4901.0
2024-08-09 14:45:00,83.27,83.3,83.24,83.24,5292.0,79.4657,79.4943,79.437,79.437,5292.0
2024-08-09 14:50:00,83.28,83.31,83.21,83.31,6835.0,79.4752,79.5038,79.4084,79.5038,6835.0
2024-08-09 14:55:00,83.3,83.36,83.24,83.36,5544.0,79.4943,79.5516,79.437,79.5516,5544.0
2024-08-09 15:00:00,83.36,83.38,83.29,83.29,7596.0,79.5516,79.5706,79.4848,79.4848,7596.0
2024-08-09 15:05:00,83.27,83.31,83.24,83.3,8171.0,79.4657,79.5038,79.437,79.4943,8171.0
2024-08-09 15:10:00,83.29,83.48,83.24,83.48,13154.0,79.4848,79.6661,79.437,79.6661,13154.0
2024-08-09 15:15:00,83.5,83.59,83.48,83.56,11117.0,79.6852,79.771,79.6661,79.7424,11117.0
2024-08-09 15:20:00,83.58,83.58,83.49,83.53,11291.0,79.7615,79.7615,79.6756,79.7138,11291.0
2024-08-09 15:25:00,83.52,83.68,83.52,83.62,16696.0,79.7042,79.8569,79.7042,79.7997,16696.0
2024-08-09 15:30:00,83.6,83.69,83.59,83.64,16955.0,79.7806,79.8665,79.771,79.8188,16955.0
2024-08-09 15:35:00,83.65,83.7,83.6,83.65,18827.0,79.8283,79.876,79.7806,79.8283,18827.0
2024-08-09 15:40:00,83.64,83.7,83.57,83.6,25009.0,79.8188,79.876,79.752,79.7806,25009.0
2024-08-09 15:45:00,83.59,83.66,83.5,83.59,18467.0,79.771,79.8379,79.6852,79.771,18467.0
2024-08-09 15:50:00,83.58,83.68,83.49,83.5,50416.0,79.7615,79.8569,79.6756,79.6852,50416.0
2024-08-09 15:55:00,83.52,83.79,83.49,83.74,130925.0,79.7042,79.9619,79.6756,79.9142,130925.0
2024-08-12 09:30:00,82.8,83.25,82.38,82.62,66530.0,79.0171,79.4466,78.6163,78.8454,66530.0
2024-08-12 09:35:00,82.63,82.78,82.41,82.43,20502.0,78.8549,78.9981,78.645,78.664,20502.0
2024-08-12 09:40:00,82.4,82.76,82.29,82.59,34710.0,78.6354,78.979,78.5304,78.8167,34710.0
2024-08-12 09:45:00,82.64,82.81,82.35,82.45,19971.0,78.8645,79.0267,78.5877,78.6831,19971.0
2024-08-12 09:50:00,82.5,82.76,82.5,82.56,14539.0,78.7308,78.979,78.7308,78.7881,14539.0
2024-08-12 09:55:00,82.56,82.63,82.4,82.5,37489.0,78.7881,78.8549,78.6354,78.7308,37489.0
2024-08-12 10:00:00,82.53,82.68,82.36,82.6,33234.0,78.7595,78.9026,78.5972,78.8263,33234.0
2024-08-12 10:05:00,82.61,82.87,82.47,82.86,14745.0,78.8358,79.0839,78.7022,79.0744,14745.0
2024-08-12 10:10:00,82.86,82.86,82.68,82.77,27685.0,79.0744,79.0744,78.9026,78.9885,27685.0
2024-08-12 10:15:00,82.77,82.9,82.61,82.87,39326.0,78.9885,79.1126,78.8358,79.0839,39326.0
2024-08-12 10:20:00,82.81,83.05,82.76,82.97,15548.0,79.0267,79.2557,78.979,79.1794,15548.0
2024-08-12 10:25:00,82.97,83.02,82.85,82.88,24996.0,79.1794,79.2271,79.0649,79.0935,24996.0
2024-08-12 10:30:00,82.88,83.2,82.84,83.2,19701.0,79.0935,79.3989,79.0553,79.3989,19701.0
2024-08-12 10:35:00,83.18,83.19,82.95,83.05,27473.0,79.3798,79.3893,79.1603,79.2557,27473.0
2024-08-12 10:40:00,83.03,83.19,83.03,83.16,19105.0,79.2366,79.3893,79.2366,79.3607,19105.0
2024-08-12 10:45:00,83.14,83.14,82.92,82.92,20197.0,79.3416,79.3416,79.1317,79.1317,20197.0
2024-08-12 10:50:00,82.91,82.98,82.84,82.95,34343.0,79.1221,79.1889,79.0553,79.1603,34343.0
2024-08-12 10:55:00,82.95,82.99,82.54,82.6,12801.0,79.1603,79.1985,78.769,78.8263,12801.0
2024-08-12 11:00:00,82.59,82.63,82.46,82.52,12388.0,78.8167,78.8549,78.6927,78.7499,12388.0
2024-08-12 11:05:00,82.49,82.55,82.41,82.46,16870.0,78.7213,78.7786,78.645,78.6927,16870.0
2024-08-12 11:10:00,82.47,82.49,82.31,82.33,11008.0,78.7022,78.7213,78.5495,78.5686,11008.0
2024-08-12 11:15:00,82.31,82.39,82.26,82.39,6105.0,78.5495,78.6259,78.5018,78.6259,6105.0
2024-08-12 11:20:00,82.42,82.57,82.18,82.19,11698.0,78.6545,78.7977,78.4255,78.435,11698.0
2024-08-12 11:25:00,82.2,82.21,82.03,82.13,15897.0,78.4446,78.4541,78.2823,78.3778,15897.0
2024-08-12 11:30:00,82.1,82.1,81.81,81.85,19777.0,78.3491,78.3491,78.0724,78.1105,19777.0
2024-08-12 11:35:00,81.87,81.93,81.8,81.89,16714.0,78.1296,78.1869,78.0628,78.1487,16714.0
2024-08-12 11:40:00,81.88,81.97,81.86,81.93,7485.0,78.1392,78.2251,78.1201,78.1869,7485.0
2024-08-12 11:45:00,81.94,82.11,81.86,82.11,9109.0,78.1964,78.3587,78.1201,78.3587,9109.0
2024-08-12 11:50:00,82.11,82.26,82.11,82.25,10898.0,78.3587,78.5018,78.3587,78.4923,10898.0
2024-08-12 11:55:00,82.28,82.34,82.21,82.23,13446.0,78.5209,78.5782,78.4541,78.4732,13446.0
2024-08-12 12:00:00,82.24,82.31,82.2,82.25,12081.0,78.4827,78.5495,78.4446,78.4923,12081.0
2024-08-12 12:05:00,82.27,82.32,82.16,82.3,19901.0,78.5114,78.5591,78.4064,78.54,19901.0
2024-08-12 12:10:00,82.31,82.31,82.19,82.25,10567.0,78.5495,78.5495,78.435,78.4923,10567.0
2024-08-12 12:15:00,82.27,82.27,82.19,82.25,5817.0,78.5114,78.5114,78.435,78.4923,5817.0
2024-08-12 12:20:00,82.23,82.26,82.1,82.18,6567.0,78.4732,78.5018,78.3491,78.4255,6567.0
2024-08-12 12:25:00,82.2,82.21,82.07,82.11,4844.0,78.4446,78.4541,78.3205,78.3587,4844.0
2024-08-12 12:30:00,82.1,82.16,82.06,82.12,3836.0,78.3491,78.4064,78.311,78.3682,3836.0
2024-08-12 12:35:00,82.11,82.12,81.94,82.06,10058.0,78.3587,78.3682,78.1964,78.311,10058.0
2024-08-12 12:40:00,82.06,82.07,81.97,82.04,3714.0,78.311,78.3205,78.2251,78.2919,3714.0
2024-08-12 12:45:00,82.05,82.15,82.05,82.15,3204.0,78.3014,78.3968,78.3014,78.3968,3204.0
2024-08-12 12:50:00,82.11,82.11,82.0,82.06,5933.0,78.3587,78.3587,78.2537,78.311,5933.0
2024-08-12 12:55:00,82.12,82.12,81.79,81.79,7861.0,78.3682,78.3682,78.0533,78.0533,7861.0
2024-08-12 13:00:00,81.74,81.74,81.58,81.66,9426.0,78.0056,78.0056,77.8529,77.9292,9426.0
2024-08-12 13:05:00,81.65,81.66,81.59,81.66,11243.0,77.9197,77.9292,77.8624,77.9292,11243.0
2024-08-12 13:10:00,81.63,81.67,81.52,81.59,12519.0,77.9006,77.9388,77.7956,77.8624,12519.0
2024-08-12 13:15:00,81.59,81.76,81.55,81.72,12686.0,77.8624,78.0247,77.8243,77.9865,12686.0
2024-08-12 13:20:00,81.73,81.86,81.72,81.81,10519.0,77.996,78.1201,77.9865,78.0724,10519.0
2024-08-12 13:25:00,81.81,81.81,81.54,81.67,6532.0,78.0724,78.0724,77.8147,77.9388,6532.0
2024-08-12 13:30:00,81.7,81.86,81.67,81.85,6675.0,77.9674,78.1201,77.9388,78.1105,6675.0
2024-08-12 13:35:00,81.89,81.91,81.73,81.78,9834.0,78.1487,78.1678,77.996,78.0437,9834.0
2024-08-12 13:40:00,81.81,81.87,81.75,81.8,5519.0,78.0724,78.1296,78.0151,78.0628,5519.0
2024-08-12 13:45:00,81.8,81.85,81.74,81.74,12518.0,78.0628,78.1105,78.0056,78.0056,12518.0
2024-08-12 13:50:00,81.7,81.72,81.59,81.67,11646.0,77.9674,77.9865,77.8624,77.9388,11646.0
2024-08-12 13:55:00,81.69,81.7,81.59,81.59,8587.0,77.9579,77.9674,77.8624,77.8624,8587.0
2024-08-12 14:00:00,81.59,81.63,81.55,81.63,8025.0,77.8624,77.9006,77.8243,77.9006,8025.0
2024-08-12 14:05:00,81.61,81.61,81.52,81.59,10200.0,77.8815,77.8815,77.7956,77.8624,10200.0
2024-08-12 14:10:00,81.59,81.75,81.57,81.73,10546.0,77.8624,78.0151,77.8433,77.996,10546.0
2024-08-12 14:15:00,81.73,81.73,81.64,81.66,6909.0,77.996,77.996,77.9101,77.9292,6909.0
2024-08-12 14:20:00,81.64,81.73,81.6,81.65,8041.0,77.9101,77.996,77.872,77.9197,8041.0
2024-08-12 14:25:00,81.62,81.69,81.61,81.61,10632.0,77.8911,77.9579,77.8815,77.8815,10632.0
2024-08-12 14:30:00,81.6,81.74,81.54,81.74,8268.0,77.872,78.0056,77.8147,78.0056,8268.0
2024-08-12 14:35:00,81.72,81.79,81.69,81.79,10530.0,77.9865,78.0533,77.9579,78.0533,10530.0
2024-08-12 14:40:00,81.76,81.76,81.61,81.66,6774.0,78.0247,78.0247,77.8815,77.9292,6774.0
2024-08-12 14:45:00,81.67,81.76,81.59,81.75,9494.0,77.9388,78.0247,77.8624,78.0151,9494.0
2024-08-12 14:50:00,81.79,81.85,81.69,81.69,8352.0,78.0533,78.1105,77.9579,77.9579,8352.0
2024-08-12 14:55:00,81.73,81.78,81.72,81.74,13807.0,77.996,78.0437,77.9865,78.0056,13807.0
2024-08-12 15:00:00,81.75,81.76,81.69,81.7,14988.0,78.0151,78.0247,77.9579,77.9674,14988.0
2024-08-12 15:05:00,81.71,81.71,81.4,81.4,21195.0,77.9769,77.9769,77.6811,77.6811,21195.0
2024-08-12 15:10:00,81.39,81.5,81.35,81.44,18904.0,77.6716,77.7765,77.6334,77.7193,18904.0
2024-08-12 15:15:00,81.43,81.53,81.43,81.48,18905.0,77.7097,77.8052,77.7097,77.7574,18905.0
2024-08-12 15:20:00,81.48,81.48,81.31,81.41,24979.0,77.7574,77.7574,77.5952,77.6906,24979.0
2024-08-12 15:25:00,81.41,81.43,81.22,81.22,17870.0,77.6906,77.7097,77.5093,77.5093,17870.0
2024-08-12 15:30:00,81.23,81.36,81.21,81.3,25255.0,77.5189,77.6429,77.4998,77.5857,25255.0
2024-08-12 15:35:00,81.3,81.4,81.26,81.27,34501.0,77.5857,77.6811,77.5475,77.557,34501.0
2024-08-12 15:40:00,81.28,81.42,81.24,81.31,36407.0,77.5666,77.7002,77.5284,77.5952,36407.0
2024-08-12 15:45:00,81.33,81.47,81.24,81.47,53476.0,77.6143,77.7479,77.5284,77.7479,53476.0
2024-08-12 15:50:00,81.48,81.61,81.14,81.22,87783.0,77.7574,77.8815,77.433,77.5093,87783.0
2024-08-12 15:55:00,81.22,81.22,81.06,81.2,174687.0,77.5093,77.5093,77.3566,77.4902,174687.0
2024-08-13 09:30:00,81.78,82.83,81.75,82.82,73082.0,78.0437,79.0458,78.0151,79.0362,73082.0
2024-08-13 09:35:00,82.75,83.4,82.66,83.33,13373.0,78.9694,79.5897,78.8835,79.5229,13373.0
2024-08-13 09:40:00,83.23,83.67,83.23,83.66,12929.0,79.4275,79.8474,79.4275,79.8379,12929.0
2024-08-13 09:45:00,83.66,83.84,83.47,83.49,22092.0,79.8379,80.0096,79.6565,79.6756,22092.0
2024-08-13 09:50:00,83.49,83.59,83.23,83.29,12876.0,79.6756,79.771,79.4275,79.4848,12876.0
2024-08-13 09:55:00,83.28,83.28,82.77,82.89,17411.0,79.4752,79.4752,78.9885,79.103,17411.0
2024-08-13 10:00:00,82.84,82.84,82.56,82.64,15358.0,79.0553,79.0553,78.7881,78.8645,15358.0
2024-08-13 10:05:00,82.64,82.66,82.03,82.31,33259.0,78.8645,78.8835,78.2823,78.5495,33259.0
2024-08-13 10:10:00,82.31,82.35,82.08,82.26,10348.0,78.5495,78.5877,78.33,78.5018,10348.0
2024-08-13 10:15:00,82.31,82.31,82.14,82.18,7831.0,78.5495,78.5495,78.3873,78.4255,7831.0
2024-08-13 10:20:00,82.22,82.31,82.17,82.31,7760.0,78.4636,78.5495,78.4159,78.5495,7760.0
2024-08-13 10:25:00,82.33,82.45,82.32,82.34,17797.0,78.5686,78.6831,78.5591,78.5782,17797.0
2024-08-13 10:30:00,82.32,82.32,82.22,82.3,10083.0,78.5591,78.5591,78.4636,78.54,10083.0
2024-08-13 10:35:00,82.32,82.41,82.21,82.36,11918.0,78.5591,78.645,78.4541,78.5972,11918.0
2024-08-13 10:40:00,82.37,82.81,82.37,82.72,7762.0,78.6068,79.0267,78.6068,78.9408,7762.0
2024-08-13 10:45:00,82.73,82.76,82.6,82.67,9761.0,78.9503,78.979,78.8263,78.8931,9761.0
2024-08-13 10:50:00,82.67,82.73,82.52,82.73,6897.0,78.8931,78.9503,78.7499,78.9503,6897.0
2024-08-13 10:55:00,82.72,82.83,82.62,82.72,31530.0,78.9408,79.0458,78.8454,78.9408,31530.0
2024-08-13 11:00:00,82.72,82.75,82.56,82.68,11866.0,78.9408,78.9694,78.7881,78.9026,11866.0
2024-08-13 11:05:00,82.71,82.8,82.64,82.64,11004.0,78.9313,79.0171,78.8645,78.8645,11004.0
2024-08-13 11:10:00,82.63,82.69,82.58,82.58,3853.0,78.8549,78.9122,78.8072,78.8072,3853.0
2024-08-13 11:15:00,82.57,82.76,82.53,82.68,8979.0,78.7977,78.979,78.7595,78.9026,8979.0
2024-08-13 11:20:00,82.68,82.78,82.67,82.71,6130.0,78.9026,78.9981,78.8931,78.9313,6130.0
2024-08-13 11:25:00,82.72,82.87,82.71,82.82,6643.0,78.9408,79.0839,78.9313,79.0362,6643.0
2024-08-13 11:30:00,82.81,82.87,82.77,82.86,14649.0,79.0267,79.0839,78.9885,79.0744,14649.0
2024-08-13 11:35:00,82.84,82.92,82.76,82.92,13443.0,79.0553,79.1317,78.979,79.1317,13443.0
2024-08-13 11:40:00,82.91,83.08,82.9,83.06,16082.0,79.1221,79.2843,79.1126,79.2653,16082.0
2024-08-13 11:45:00,83.06,83.2,83.05,83.1,7765.0,79.2653,79.3989,79.2557,79.3034,7765.0
2024-08-13 11:50:00,83.1,83.11,82.88,82.94,11102.0,79.3034,79.313,79.0935,79.1507,11102.0
2024-08-13 11:55:00,82.94,82.98,82.74,82.88,27253.0,79.1507,79.1889,78.9599,79.0935,27253.0
2024-08-13 12:00:00,82.88,82.93,82.81,82.87,14788.0,79.0935,79.1412,79.0267,79.0839,14788.0
2024-08-13 12:05:00,82.86,82.93,82.84,82.91,19090.0,79.0744,79.1412,79.0553,79.1221,19090.0
2024-08-13 12:10:00,82.96,83.02,82.89,83.02,4757.0,79.1698,79.2271,79.103,79.2271,4757.0
2024-08-13 12:15:00,83.03,83.19,83.02,83.15,29218.0,79.2366,79.3893,79.2271,79.3512,29218.0
2024-08-13 12:20:00,83.18,83.21,83.09,83.12,11343.0,79.3798,79.4084,79.2939,79.3225,11343.0
2024-08-13 12:25:00,83.12,83.22,83.1,83.14,6058.0,79.3225,79.418,79.3034,79.3416,6058.0
2024-08-13 12:30:00,83.12,83.22,83.04,83.2,8597.0,79.3225,79.418,79.2462,79.3989,8597.0
2024-08-13 12:35:00,83.19,83.29,83.18,83.25,7569.0,79.3893,79.4848,79.3798,79.4466,7569.0
2024-08-13 12:40:00,83.26,83.41,83.24,83.4,4967.0,79.4561,79.5993,79.437,79.5897,4967.0
2024-08-13 12:45:00,83.39,83.63,83.37,83.61,8868.0,79.5802,79.8092,79.5611,79.7901,8868.0
2024-08-13 12:50:00,83.61,83.71,83.61,83.67,6030.0,79.7901,79.8856,79.7901,79.8474,6030.0
2024-08-13 12:55:00,83.7,83.7,83.54,83.55,9257.0,79.876,79.876,79.7233,79.7329,9257.0
2024-08-13 13:00:00,83.55,83.56,83.46,83.49,9094.0,79.7329,79.7424,79.647,79.6756,9094.0
2024-08-13 13:05:00,83.45,83.52,83.38,83.4,11660.0,79.6374,79.7042,79.5706,79.5897,11660.0
2024-08-13 13:10:00,83.4,83.57,83.39,83.57,11310.0,79.5897,79.752,79.5802,79.752,11310.0
2024-08-13 13:15:00,83.56,83.56,83.51,83.56,4908.0,79.7424,79.7424,79.6947,79.7424,4908.0
2024-08-13 13:20:00,83.56,83.57,83.49,83.53,8222.0,79.7424,79.752,79.6756,79.7138,8222.0
2024-08-13 13:25:00,83.54,83.57,83.49,83.5,8113.0,79.7233,79.752,79.6756,79.6852,8113.0
2024-08-13 13:30:00,83.5,83.5,83.44,83.45,5302.0,79.6852,79.6852,79.6279,79.6374,5302.0
2024-08-13 13:35:00,83.45,83.52,83.44,83.45,7826.0,79.6374,79.7042,79.6279,79.6374,7826.0
2024-08-13 13:40:00,83.45,83.54,83.44,83.48,8330.0,79.6374,79.7233,79.6279,79.6661,8330.0
2024-08-13 13:45:00,83.48,83.51,83.34,83.41,15974.0,79.6661,79.6947,79.5325,79.5993,15974.0
2024-08-13 13:50:00,83.41,83.49,83.37,83.45,4773.0,79.5993,79.6756,79.5611,79.6374,4773.0
2024-08-13 13:55:00,83.45,83.47,83.41,83.45,4197.0,79.6374,79.6565,79.5993,79.6374,4197.0
2024-08-13 14:00:00,83.43,83.54,83.42,83.54,5899.0,79.6184,79.7233,79.6088,79.7233,5899.0
2024-08-13 14:05:00,83.53,83.55,83.5,83.54,3505.0,79.7138,79.7329,79.6852,79.7233,3505.0
2024-08-13 14:10:00,83.52,83.57,83.5,83.52,6759.0,79.7042,79.752,79.6852,79.7042,6759.0
2024-08-13 14:15:00,83.52,83.53,83.43,83.5,6281.0,79.7042,79.7138,79.6184,79.6852,6281.0
2024-08-13 14:20:00,83.49,83.63,83.48,83.55,8207.0,79.6756,79.8092,79.6661,79.7329,8207.0
2024-08-13 14:25:00,83.54,83.57,83.52,83.52,5821.0,79.7233,79.752,79.7042,79.7042,5821.0
2024-08-13 14:30:00,83.5,83.52,83.46,83.51,5236.0,79.6852,79.7042,79.647,79.6947,5236.0
2024-08-13 14:35:00,83.52,83.73,83.5,83.72,26036.0,79.7042,79.9047,79.6852,79.8951,26036.0
2024-08-13 14:40:00,83.71,83.71,83.55,83.58,17745.0,79.8856,79.8856,79.7329,79.7615,17745.0
2024-08-13 14:45:00,83.58,83.58,83.35,83.41,12313.0,79.7615,79.7615,79.542,79.5993,12313.0
2024-08-13 14:50:00,83.39,83.4,83.26,83.31,6785.0,79.5802,79.5897,79.4561,79.5038,6785.0
2024-08-13 14:55:00,83.32,83.34,83.27,83.28,8989.0,79.5134,79.5325,79.4657,79.4752,8989.0
2024-08-13 15:00:00,83.27,83.4,83.27,83.39,12423.0,79.4657,79.5897,79.4657,79.5802,12423.0
2024-08-13 15:05:00,83.4,83.43,83.35,83.37,10152.0,79.5897,79.6184,79.542,79.5611,10152.0
2024-08-13 15:10:00,83.36,83.36,83.24,83.31,8150.0,79.5516,79.5516,79.437,79.5038,8150.0
2024-08-13 15:15:00,83.33,83.37,83.25,83.26,9465.0,79.5229,79.5611,79.4466,79.4561,9465.0
2024-08-13 15:20:00,83.26,83.42,83.21,83.42,11657.0,79.4561,79.6088,79.4084,79.6088,11657.0
2024-08-13 15:25:00,83.4,83.54,83.4,83.54,12582.0,79.5897,79.7233,79.5897,79.7233,12582.0
2024-08-13 15:30:00,83.52,83.55,83.4,83.47,15337.0,79.7042,79.7329,79.5897,79.6565,15337.0
2024-08-13 15:35:00,83.48,83.63,83.48,83.63,16167.0,79.6661,79.8092,79.6661,79.8092,16167.0
2024-08-13 15:40:00,83.64,83.64,83.5,83.54,17162.0,79.8188,79.8188,79.6852,79.7233,17162.0
2024-08-13 15:45:00,83.54,83.54,83.34,83.41,36043.0,79.7233,79.7233,79.5325,79.5993,36043.0
2024-08-13 15:50:00,83.4,83.43,83.18,83.2,47472.0,79.5897,79.6184,79.3798,79.3989,47472.0
2024-08-13 15:55:00,83.19,83.22,83.12,83.14,115074.0,79.3893,79.418,79.3225,79.3416,115074.0
2024-08-14 09:30:00,83.88,84.17,83.61,83.85,30198.0,80.0478,80.3246,79.7901,80.0192,30198.0
2024-08-14 09:35:00,83.92,83.92,83.25,83.58,5252.0,80.086,80.086,79.4466,79.7615,5252.0
2024-08-14 09:40:00,83.33,83.53,83.24,83.38,1932.0,79.5229,79.7138,79.437,79.5706,1932.0
2024-08-14 09:45:00,83.51,83.57,83.14,83.34,4199.0,79.6947,79.752,79.3416,79.5325,4199.0
2024-08-14 09:50:00,83.34,83.36,83.21,83.22,1913.0,79.5325,79.5516,79.4084,79.418,1913.0
2024-08-14 09:55:00,83.23,83.28,83.05,83.05,9758.0,79.4275,79.4752,79.2557,79.2557,9758.0
2024-08-14 10:00:00,83.09,83.16,83.0,83.09,7064.0,79.2939,79.3607,79.208,79.2939,7064.0
2024-08-14 10:05:00,83.09,83.2,83.06,83.2,1925.0,79.2939,79.3989,79.2653,79.3989,1925.0
2024-08-14 10:10:00,83.16,83.16,82.98,83.08,5311.0,79.3607,79.3607,79.1889,79.2843,5311.0
2024-08-14 10:15:00,83.06,83.17,83.03,83.14,3652.0,79.2653,79.3702,79.2366,79.3416,3652.0
2024-08-14 10:20:00,83.19,83.28,83.13,83.26,3938.0,79.3893,79.4752,79.3321,79.4561,3938.0
2024-08-14 10:25:00,83.25,83.37,83.25,83.32,1814.0,79.4466,79.5611,79.4466,79.5134,1814.0
2024-08-14 10:30:00,83.37,83.37,83.07,83.07,3612.0,79.5611,79.5611,79.2748,79.2748,3612.0
2024-08-14 10:35:00,83.04,83.07,82.95,82.95,2563.0,79.2462,79.2748,79.1603,79.1603,2563.0
2024-08-14 10:40:00,82.98,83.15,82.98,83.08,2200.0,79.1889,79.3512,79.1889,79.2843,2200.0
2024-08-14 10:45:00,83.1,83.29,83.1,83.26,4456.0,79.3034,79.4848,79.3034,79.4561,4456.0
2024-08-14 10:50:00,83.25,83.25,83.19,83.23,5055.0,79.4466,79.4466,79.3893,79.4275,5055.0
2024-08-14 10:55:00,83.25,83.29,83.21,83.28,2037.0,79.4466,79.4848,79.4084,79.4752,2037.0
2024-08-14 11:00:00,83.31,83.35,83.28,83.35,2683.0,79.5038,79.542,79.4752,79.542,2683.0
2024-08-14 11:05:00,83.33,83.33,83.17,83.17,2758.0,79.5229,79.5229,79.3702,79.3702,2758.0
2024-08-14 11:10:00,83.22,83.26,83.14,83.2,11158.0,79.418,79.4561,79.3416,79.3989,11158.0
2024-08-14 11:15:00,83.17,83.21,83.14,83.17,8009.0,79.3702,79.4084,79.3416,79.3702,8009.0
2024-08-14 11:20:00,83.17,83.17,83.11,83.15,1911.0,79.3702,79.3702,79.313,79.3512,1911.0
2024-08-14 11:25:00,83.12,83.13,82.86,82.92,7355.0,79.3225,79.3321,79.0744,79.1317,7355.0
2024-08-14 11:30:00,82.94,83.0,82.83,82.9,16770.0,79.1507,79.208,79.0458,79.1126,16770.0
2024-08-14 11:35:00,82.9,82.94,82.88,82.89,6779.0,79.1126,79.1507,79.0935,79.103,6779.0
2024-08-14 11:40:00,82.93,82.97,82.92,82.92,12640.0,79.1412,79.1794,79.1317,79.1317,12640.0
2024-08-14 11:45:00,82.92,83.03,82.88,82.88,5371.0,79.1317,79.2366,79.0935,79.0935,5371.0
2024-08-14 11:50:00,82.89,82.98,82.82,82.82,5649.0,79.103,79.1889,79.0362,79.0362,5649.0
2024-08-14 11:55:00,82.84,82.84,82.69,82.75,8647.0,79.0553,79.0553,78.9122,78.9694,8647.0
2024-08-14 12:00:00,82.75,82.87,82.71,82.8,9433.0,78.9694,79.0839,78.9313,79.0171,9433.0
2024-08-14 12:05:00,82.8,82.89,82.77,82.87,3316.0,79.0171,79.103,78.9885,79.0839,3316.0
2024-08-14 12:10:00,82.85,83.03,82.79,82.84,11989.0,79.0649,79.2366,79.0076,79.0553,11989.0
2024-08-14 12:15:00,82.83,82.85,82.75,82.84,5266.0,79.0458,79.0649,78.9694,79.0553,5266.0
2024-08-14 12:20:00,82.87,82.87,82.65,82.71,5813.0,79.0839,79.0839,78.874,78.9313,5813.0
2024-08-14 12:25:00,82.69,82.7,82.56,82.56,6944.0,78.9122,78.9217,78.7881,78.7881,6944.0
2024-08-14 12:30:00,82.58,82.68,82.54,82.56,30446.0,78.8072,78.9026,78.769,78.7881,30446.0
2024-08-14 12:35:00,82.59,82.83,82.57,82.82,5594.0,78.8167,79.0458,78.7977,79.0362,5594.0
2024-08-14 12:40:00,82.85,82.85,82.67,82.7,4734.0,79.0649,79.0649,78.8931,78.9217,4734.0
2024-08-14 12:45:00,82.69,82.71,82.67,82.69,5345.0,78.9122,78.9313,78.8931,78.9122,5345.0
2024-08-14 12:50:00,82.72,82.74,82.67,82.69,4205.0,78.9408,78.9599,78.8931,78.9122,4205.0
2024-08-14 12:55:00,82.7,82.73,82.66,82.7,7072.0,78.9217,78.9503,78.8835,78.9217,7072.0
2024-08-14 13:00:00,82.7,82.7,82.59,82.63,8299.0,78.9217,78.9217,78.8167,78.8549,8299.0
2024-08-14 13:05:00,82.65,82.94,82.65,82.88,11208.0,78.874,79.1507,78.874,79.0935,11208.0
2024-08-14 13:10:00,82.85,82.85,82.73,82.8,5846.0,79.0649,79.0649,78.9503,79.0171,5846.0
2024-08-14 13:15:00,82.78,82.85,82.78,82.81,5008.0,78.9981,79.0649,78.9981,79.0267,5008.0
2024-08-14 13:20:00,82.81,82.82,82.75,82.82,3085.0,79.0267,79.0362,78.9694,79.0362,3085.0
2024-08-14 13:25:00,82.82,82.82,82.76,82.8,4953.0,79.0362,79.0362,78.979,79.0171,4953.0
2024-08-14 13:30:00,82.8,82.85,82.77,82.8,6243.0,79.0171,79.0649,78.9885,79.0171,6243.0
2024-08-14 13:35:00,82.8,82.83,82.76,82.82,9859.0,79.0171,79.0458,78.979,79.0362,9859.0
2024-08-14 13:40:00,82.81,82.91,82.8,82.91,3708.0,79.0267,79.1221,79.0171,79.1221,3708.0
2024-08-14 13:45:00,82.92,82.92,82.89,82.91,4529.0,79.1317,79.1317,79.103,79.1221,4529.0
2024-08-14 13:50:00,82.92,82.98,82.88,82.98,5869.0,79.1317,79.1889,79.0935,79.1889,5869.0
2024-08-14 13:55:00,83.0,83.05,82.98,82.98,5774.0,79.208,79.2557,79.1889,79.1889,5774.0
2024-08-14 14:00:00,82.97,82.97,82.86,82.9,5145.0,79.1794,79.1794,79.0744,79.1126,5145.0
2024-08-14 14:05:00,82.9,82.92,82.78,82.81,7582.0,79.1126,79.1317,78.9981,79.0267,7582.0
2024-08-14 14:10:00,82.81,82.85,82.78,82.8,6022.0,79.0267,79.0649,78.9981,79.0171,6022.0
2024-08-14 14:15:00,82.78,82.8,82.72,82.72,7717.0,78.9981,79.0171,78.9408,78.9408,7717.0
2024-08-14 14:20:00,82.7,82.77,82.7,82.76,4910.0,78.9217,78.9885,78.9217,78.979,4910.0
2024-08-14 14:25:00,82.78,82.9,82.77,82.89,8812.0,78.9981,79.1126,78.9885,79.103,8812.0
2024-08-14 14:30:00,82.89,82.98,82.88,82.98,5953.0,79.103,79.1889,79.0935,79.1889,5953.0
2024-08-14 14:35:00,82.99,83.03,82.98,83.03,4928.0,79.1985,79.2366,79.1889,79.2366,4928.0
2024-08-14 14:40:00,83.03,83.15,83.01,83.15,15276.0,79.2366,79.3512,79.2175,79.3512,15276.0
2024-08-14 14:45:00,83.15,83.17,83.09,83.09,10185.0,79.3512,79.3702,79.2939,79.2939,10185.0
2024-08-14 14:50:00,83.13,83.23,83.12,83.16,7057.0,79.3321,79.4275,79.3225,79.3607,7057.0
2024-08-14 14:55:00,83.17,83.17,83.1,83.17,11924.0,79.3702,79.3702,79.3034,79.3702,11924.0
2024-08-14 15:00:00,83.17,83.18,83.13,83.18,6138.0,79.3702,79.3798,79.3321,79.3798,6138.0
2024-08-14 15:05:00,83.16,83.16,83.11,83.12,6230.0,79.3607,79.3607,79.313,79.3225,6230.0
2024-08-14 15:10:00,83.11,83.17,83.08,83.11,10536.0,79.313,79.3702,79.2843,79.313,10536.0
2024-08-14 15:15:00,83.08,83.1,82.98,82.98,9293.0,79.2843,79.3034,79.1889,79.1889,9293.0
2024-08-14 15:20:00,83.0,83.06,82.98,83.04,5031.0,79.208,79.2653,79.1889,79.2462,5031.0
2024-08-14 15:25:00,83.06,83.1,82.95,82.99,14866.0,79.2653,79.3034,79.1603,79.1985,14866.0
2024-08-14 15:30:00,82.97,82.99,82.91,82.99,13427.0,79.1794,79.1985,79.1221,79.1985,13427.0
2024-08-14 15:35:00,83.0,83.01,82.92,82.95,10139.0,79.208,79.2175,79.1317,79.1603,10139.0
2024-08-14 15:40:00,82.94,82.96,82.85,82.92,16280.0,79.1507,79.1698,79.0649,79.1317,16280.0
2024-08-14 15:45:00,82.93,82.93,82.83,82.89,19987.0,79.1412,79.1412,79.0458,79.103,19987.0
2024-08-14 15:50:00,82.89,82.9,82.72,82.84,39291.0,79.103,79.1126,78.9408,79.0553,39291.0
2024-08-14 15:55:00,82.85,83.07,82.85,82.89,108219.0,79.0649,79.2748,79.0649,79.103,108219.0
2024-08-15 09:30:00,85.85,86.35,85.67,86.3,108226.0,81.9278,82.405,81.756,82.3572,108226.0
2024-08-15 09:35:00,86.2,86.3,85.46,85.52,18831.0,82.2618,82.3572,81.5556,81.6129,18831.0
2024-08-15 09:40:00,85.59,85.69,85.29,85.59,10668.0,81.6797,81.7751,81.3934,81.6797,10668.0
2024-08-15 09:45:00,85.59,85.59,84.92,85.13,13458.0,81.6797,81.6797,81.0403,81.2407,13458.0
2024-08-15 09:50:00,85.12,85.21,84.73,84.73,9333.0,81.2311,81.317,80.859,80.859,9333.0
2024-08-15 09:55:00,84.81,84.82,84.54,84.58,26092.0,80.9353,80.9449,80.6776,80.7158,26092.0
2024-08-15 10:00:00,84.54,84.8,84.43,84.5,30018.0,80.6776,80.9258,80.5727,80.6395,30018.0
2024-08-15 10:05:00,84.52,84.67,84.47,84.57,19515.0,80.6586,80.8017,80.6108,80.7063,19515.0
2024-08-15 10:10:00,84.58,84.79,84.49,84.79,9547.0,80.7158,80.9162,80.6299,80.9162,9547.0
2024-08-15 10:15:00,84.78,84.9,84.67,84.87,8256.0,80.9067,81.0212,80.8017,80.9926,8256.0
2024-08-15 10:20:00,84.94,84.97,84.83,84.89,9660.0,81.0594,81.088,80.9544,81.0117,9660.0
2024-08-15 10:25:00,84.88,85.0,84.85,84.87,10617.0,81.0021,81.1166,80.9735,80.9926,10617.0
2024-08-15 10:30:00,84.9,84.96,84.79,84.81,12562.0,81.0212,81.0785,80.9162,80.9353,12562.0
2024-08-15 10:35:00,84.84,84.86,84.57,84.65,19991.0,80.9639,80.983,80.7063,80.7826,19991.0
2024-08-15 10:40:00,84.62,84.63,84.54,84.59,15097.0,80.754,80.7635,80.6776,80.7254,15097.0
2024-08-15 10:45:00,84.6,84.7,84.56,84.56,7242.0,80.7349,80.8303,80.6967,80.6967,7242.0
2024-08-15 10:50:00,84.6,84.63,84.39,84.41,14153.0,80.7349,80.7635,80.5345,80.5536,14153.0
2024-08-15 10:55:00,84.41,84.49,84.38,84.45,14175.0,80.5536,80.6299,80.525,80.5918,14175.0
2024-08-15 11:00:00,84.45,84.52,84.34,84.5,10379.0,80.5918,80.6586,80.4868,80.6395,10379.0
2024-08-15 11:05:00,84.53,84.57,84.43,84.5,6857.0,80.6681,80.7063,80.5727,80.6395,6857.0
2024-08-15 11:10:00,84.47,84.47,84.13,84.2,17928.0,80.6108,80.6108,80.2864,80.3532,17928.0
2024-08-15 11:15:00,84.2,84.33,84.07,84.07,11741.0,80.3532,80.4772,80.2291,80.2291,11741.0
2024-08-15 11:20:00,84.07,84.19,84.07,84.18,27140.0,80.2291,80.3436,80.2291,80.3341,27140.0
2024-08-15 11:25:00,84.17,84.19,84.06,84.09,30035.0,80.3246,80.3436,80.2196,80.2482,30035.0
2024-08-15 11:30:00,84.07,84.42,84.04,84.37,23116.0,80.2291,80.5631,80.2005,80.5154,23116.0
2024-08-15 11:35:00,84.39,84.43,84.19,84.25,18338.0,80.5345,80.5727,80.3436,80.4009,18338.0
2024-08-15 11:40:00,84.29,84.33,84.22,84.27,10828.0,80.4391,80.4772,80.3723,80.42,10828.0
2024-08-15 11:45:00,84.27,84.29,84.19,84.28,17323.0,80.42,80.4391,80.3436,80.4295,17323.0
2024-08-15 11:50:00,84.28,84.32,84.2,84.21,7763.0,80.4295,80.4677,80.3532,80.3627,7763.0
2024-08-15 11:55:00,84.23,84.25,84.18,84.25,5257.0,80.3818,80.4009,80.3341,80.4009,5257.0
2024-08-15 12:00:00,84.24,84.31,84.22,84.31,7080.0,80.3914,80.4582,80.3723,80.4582,7080.0
2024-08-15 12:05:00,84.29,84.34,84.28,84.34,16737.0,80.4391,80.4868,80.4295,80.4868,16737.0
2024-08-15 12:10:00,84.35,84.49,84.33,84.37,19627.0,80.4963,80.6299,80.4772,80.5154,19627.0
2024-08-15 12:15:00,84.37,84.42,84.27,84.27,15914.0,80.5154,80.5631,80.42,80.42,15914.0
2024-08-15 12:20:00,84.27,84.31,84.22,84.3,14579.0,80.42,80.4582,80.3723,80.4486,14579.0
2024-08-15 12:25:00,84.29,84.42,84.25,84.4,10758.0,80.4391,80.5631,80.4009,80.544,10758.0
2024-08-15 12:30:00,84.39,84.39,84.23,84.34,31802.0,80.5345,80.5345,80.3818,80.4868,31802.0
2024-08-15 12:35:00,84.34,84.44,84.32,84.35,12311.0,80.4868,80.5822,80.4677,80.4963,12311.0
2024-08-15 12:40:00,84.34,84.4,84.04,84.06,21713.0,80.4868,80.544,80.2005,80.2196,21713.0
2024-08-15 12:45:00,84.09,84.18,84.05,84.15,13841.0,80.2482,80.3341,80.21,80.3055,13841.0
2024-08-15 12:50:00,84.19,84.23,84.08,84.12,6813.0,80.3436,80.3818,80.2387,80.2768,6813.0
2024-08-15 12:55:00,84.14,84.16,84.05,84.09,6596.0,80.2959,80.315,80.21,80.2482,6596.0
2024-08-15 13:00:00,84.08,84.09,84.03,84.08,12703.0,80.2387,80.2482,80.1909,80.2387,12703.0
2024-08-15 13:05:00,84.08,84.08,83.92,83.93,6895.0,80.2387,80.2387,80.086,80.0955,6895.0
2024-08-15 13:10:00,83.96,83.98,83.84,83.89,25417.0,80.1241,80.1432,80.0096,80.0573,25417.0
2024-08-15 13:15:00,83.94,83.99,83.92,83.97,7193.0,80.1051,80.1528,80.086,80.1337,7193.0
2024-08-15 13:20:00,83.97,84.06,83.97,84.05,15534.0,80.1337,80.2196,80.1337,80.21,15534.0
2024-08-15 13:25:00,84.05,84.15,84.04,84.14,37171.0,80.21,80.3055,80.2005,80.2959,37171.0
2024-08-15 13:30:00,84.16,84.2,84.07,84.08,6376.0,80.315,80.3532,80.2291,80.2387,6376.0
2024-08-15 13:35:00,84.09,84.1,83.95,83.95,12547.0,80.2482,80.2577,80.1146,80.1146,12547.0
2024-08-15 13:40:00,83.95,84.03,83.93,83.97,29608.0,80.1146,80.1909,80.0955,80.1337,29608.0
2024-08-15 13:45:00,83.98,84.15,83.97,84.08,7636.0,80.1432,80.3055,80.1337,80.2387,7636.0
2024-08-15 13:50:00,84.06,84.06,84.0,84.0,5159.0,80.2196,80.2196,80.1623,80.1623,5159.0
2024-08-15 13:55:00,84.01,84.05,83.93,84.05,8632.0,80.1719,80.21,80.0955,80.21,8632.0
2024-08-15 14:00:00,84.02,84.09,84.02,84.08,6775.0,80.1814,80.2482,80.1814,80.2387,6775.0
2024-08-15 14:05:00,84.08,84.1,84.01,84.05,13772.0,80.2387,80.2577,80.1719,80.21,13772.0
2024-08-15 14:10:00,84.04,84.14,83.97,83.97,5015.0,80.2005,80.2959,80.1337,80.1337,5015.0
2024-08-15 14:15:00,83.98,84.03,83.92,83.99,5777.0,80.1432,80.1909,80.086,80.1528,5777.0
2024-08-15 14:20:00,84.01,84.04,83.97,84.03,4149.0,80.1719,80.2005,80.1337,80.1909,4149.0
2024-08-15 14:25:00,84.01,84.03,83.96,84.0,4934.0,80.1719,80.1909,80.1241,80.1623,4934.0
2024-08-15 14:30:00,83.98,84.03,83.94,84.02,6293.0,80.1432,80.1909,80.1051,80.1814,6293.0
2024-08-15 14:35:00,84.03,84.05,83.92,83.98,8077.0,80.1909,80.21,80.086,80.1432,8077.0
2024-08-15 14:40:00,83.99,84.02,83.91,83.91,6781.0,80.1528,80.1814,80.0764,80.0764,6781.0
2024-08-15 14:45:00,83.91,84.12,83.9,84.06,11542.0,80.0764,80.2768,80.0669,80.2196,11542.0
2024-08-15 14:50:00,84.05,84.05,83.95,84.02,8878.0,80.21,80.21,80.1146,80.1814,8878.0
2024-08-15 14:55:00,84.01,84.04,83.95,83.96,8847.0,80.1719,80.2005,80.1146,80.1241,8847.0
2024-08-15 15:00:00,83.93,83.94,83.88,83.91,12832.0,80.0955,80.1051,80.0478,80.0764,12832.0
2024-08-15 15:05:00,83.91,84.0,83.89,84.0,5965.0,80.0764,80.1623,80.0573,80.1623,5965.0
2024-08-15 15:10:00,84.0,84.0,83.85,83.94,11124.0,80.1623,80.1623,80.0192,80.1051,11124.0
2024-08-15 15:15:00,83.94,84.12,83.93,84.04,7865.0,80.1051,80.2768,80.0955,80.2005,7865.0
2024-08-15 15:20:00,84.05,84.13,84.04,84.11,33588.0,80.21,80.2864,80.2005,80.2673,33588.0
2024-08-15 15:25:00,84.11,84.2,84.05,84.18,5581.0,80.2673,80.3532,80.21,80.3341,5581.0
2024-08-15 15:30:00,84.17,84.24,84.17,84.2,20609.0,80.3246,80.3914,80.3246,80.3532,20609.0
2024-08-15 15:35:00,84.2,84.36,84.18,84.29,18821.0,80.3532,80.5059,80.3341,80.4391,18821.0
2024-08-15 15:40:00,84.29,84.31,84.23,84.23,11243.0,80.4391,80.4582,80.3818,80.3818,11243.0
2024-08-15 15:45:00,84.24,84.25,83.98,83.99,26211.0,80.3914,80.4009,80.1432,80.1528,26211.0
2024-08-15 15:50:00,83.98,84.12,83.87,83.97,47357.0,80.1432,80.2768,80.0383,80.1337,47357.0
2024-08-15 15:55:00,83.98,84.11,83.92,84.08,135643.0,80.1432,80.2673,80.086,80.2387,135643.0
2024-08-16 09:30:00,84.03,84.42,83.82,83.83,114211.0,80.1909,80.5631,79.9905,80.0001,114211.0
2024-08-16 09:35:00,83.98,84.37,83.85,84.34,7993.0,80.1432,80.5154,80.0192,80.4868,7993.0
2024-08-16 09:40:00,84.33,84.45,84.02,84.33,18187.0,80.4772,80.5918,80.1814,80.4772,18187.0
2024-08-16 09:45:00,84.38,84.4,84.14,84.3,15632.0,80.525,80.544,80.2959,80.4486,15632.0
2024-08-16 09:50:00,84.3,84.5,84.28,84.43,14719.0,80.4486,80.6395,80.4295,80.5727,14719.0
2024-08-16 09:55:00,84.39,84.65,84.39,84.54,19811.0,80.5345,80.7826,80.5345,80.6776,19811.0
2024-08-16 10:00:00,84.56,84.69,84.46,84.49,23057.0,80.6967,80.8208,80.6013,80.6299,23057.0
2024-08-16 10:05:00,84.49,84.7,84.45,84.63,32961.0,80.6299,80.8303,80.5918,80.7635,32961.0
2024-08-16 10:10:00,84.61,84.61,84.45,84.52,14047.0,80.7444,80.7444,80.5918,80.6586,14047.0
2024-08-16 10:15:00,84.51,84.52,84.19,84.24,17233.0,80.649,80.6586,80.3436,80.3914,17233.0
2024-08-16 10:20:00,84.26,84.41,84.22,84.34,11596.0,80.4104,80.5536,80.3723,80.4868,11596.0
2024-08-16 10:25:00,84.42,84.52,84.38,84.48,12485.0,80.5631,80.6586,80.525,80.6204,12485.0
2024-08-16 10:30:00,84.51,84.54,84.38,84.45,18059.0,80.649,80.6776,80.525,80.5918,18059.0
2024-08-16 10:35:00,84.48,84.55,84.45,84.49,12087.0,80.6204,80.6872,80.5918,80.6299,12087.0
2024-08-16 10:40:00,84.49,84.49,84.39,84.44,10941.0,80.6299,80.6299,80.5345,80.5822,10941.0
2024-08-16 10:45:00,84.42,84.45,84.29,84.31,11454.0,80.5631,80.5918,80.4391,80.4582,11454.0
2024-08-16 10:50:00,84.32,84.34,84.11,84.2,12470.0,80.4677,80.4868,80.2673,80.3532,12470.0
2024-08-16 10:55:00,84.21,84.22,84.12,84.15,13538.0,80.3627,80.3723,80.2768,80.3055,13538.0
2024-08-16 11:00:00,84.15,84.46,84.14,84.36,26600.0,80.3055,80.6013,80.2959,80.5059,26600.0
2024-08-16 11:05:00,84.37,84.47,84.34,84.36,11459.0,80.5154,80.6108,80.4868,80.5059,11459.0
2024-08-16 11:10:00,84.36,84.6,84.36,84.57,20239.0,80.5059,80.7349,80.5059,80.7063,20239.0
2024-08-16 11:15:00,84.57,84.57,84.4,84.51,11009.0,80.7063,80.7063,80.544,80.649,11009.0
2024-08-16 11:20:00,84.51,84.57,84.46,84.54,11941.0,80.649,80.7063,80.6013,80.6776,11941.0
2024-08-16 11:25:00,84.54,84.62,84.53,84.62,10784.0,80.6776,80.754,80.6681,80.754,10784.0
2024-08-16 11:30:00,84.59,84.72,84.57,84.71,16478.0,80.7254,80.8494,80.7063,80.8399,16478.0
2024-08-16 11:35:00,84.71,84.74,84.63,84.65,11315.0,80.8399,80.8685,80.7635,80.7826,11315.0
2024-08-16 11:40:00,84.63,84.72,84.63,84.69,7320.0,80.7635,80.8494,80.7635,80.8208,7320.0
2024-08-16 11:45:00,84.71,84.82,84.7,84.81,8400.0,80.8399,80.9449,80.8303,80.9353,8400.0
2024-08-16 11:50:00,84.81,84.81,84.76,84.79,6312.0,80.9353,80.9353,80.8876,80.9162,6312.0
2024-08-16 11:55:00,84.78,84.81,84.74,84.76,9122.0,80.9067,80.9353,80.8685,80.8876,9122.0
2024-08-16 12:00:00,84.73,84.87,84.73,84.85,8305.0,80.859,80.9926,80.859,80.9735,8305.0
2024-08-16 12:05:00,84.84,84.9,84.8,84.86,10402.0,80.9639,81.0212,80.9258,80.983,10402.0
2024-08-16 12:10:00,84.87,84.89,84.82,84.87,7476.0,80.9926,81.0117,80.9449,80.9926,7476.0
2024-08-16 12:15:00,84.9,84.95,84.87,84.94,8983.0,81.0212,81.0689,80.9926,81.0594,8983.0
2024-08-16 12:20:00,84.93,84.98,84.93,84.98,8701.0,81.0498,81.0975,81.0498,81.0975,8701.0
2024-08-16 12:25:00,84.98,84.98,84.89,84.94,7454.0,81.0975,81.0975,81.0117,81.0594,7454.0
2024-08-16 12:30:00,84.95,85.0,84.94,84.97,7728.0,81.0689,81.1166,81.0594,81.088,7728.0
2024-08-16 12:35:00,84.98,85.0,84.93,84.93,6537.0,81.0975,81.1166,81.0498,81.0498,6537.0
2024-08-16 12:40:00,84.94,84.96,84.91,84.95,5691.0,81.0594,81.0785,81.0307,81.0689,5691.0
2024-08-16 12:45:00,84.95,84.99,84.94,84.99,3994.0,81.0689,81.1071,81.0594,81.1071,3994.0
2024-08-16 12:50:00,84.99,85.01,84.98,85.0,3826.0,81.1071,81.1262,81.0975,81.1166,3826.0
2024-08-16 12:55:00,85.01,85.14,85.0,85.1,6693.0,81.1262,81.2502,81.1166,81.2121,6693.0
2024-08-16 13:00:00,85.09,85.17,85.09,85.17,6996.0,81.2025,81.2789,81.2025,81.2789,6996.0
2024-08-16 13:05:00,85.17,85.19,85.05,85.06,7145.0,81.2789,81.298,81.1643,81.1739,7145.0
2024-08-16 13:10:00,85.07,85.09,85.06,85.06,3586.0,81.1834,81.2025,81.1739,81.1739,3586.0
2024-08-16 13:15:00,85.06,85.14,85.03,85.13,9554.0,81.1739,81.2502,81.1453,81.2407,9554.0
2024-08-16 13:20:00,85.14,85.18,85.13,85.16,6990.0,81.2502,81.2884,81.2407,81.2693,6990.0
2024-08-16 13:25:00,85.16,85.16,85.06,85.12,18865.0,81.2693,81.2693,81.1739,81.2311,18865.0
2024-08-16 13:30:00,85.13,85.13,85.0,85.02,16597.0,81.2407,81.2407,81.1166,81.1357,16597.0
2024-08-16 13:35:00,85.02,85.17,85.01,85.14,37885.0,81.1357,81.2789,81.1262,81.2502,37885.0
2024-08-16 13:40:00,85.14,85.18,85.11,85.15,9039.0,81.2502,81.2884,81.2216,81.2598,9039.0
2024-08-16 13:45:00,85.15,85.19,85.12,85.17,6335.0,81.2598,81.298,81.2311,81.2789,6335.0
2024-08-16 13:50:00,85.17,85.17,85.03,85.06,5152.0,81.2789,81.2789,81.1453,81.1739,5152.0
2024-08-16 13:55:00,85.06,85.12,85.05,85.11,6166.0,81.1739,81.2311,81.1643,81.2216,6166.0
2024-08-16 14:00:00,85.11,85.11,84.92,84.92,6349.0,81.2216,81.2216,81.0403,81.0403,6349.0
2024-08-16 14:05:00,84.92,85.02,84.92,84.98,5469.0,81.0403,81.1357,81.0403,81.0975,5469.0
2024-08-16 14:10:00,84.96,85.01,84.94,84.98,4857.0,81.0785,81.1262,81.0594,81.0975,4857.0
2024-08-16 14:15:00,85.0,85.01,84.95,84.98,6207.0,81.1166,81.1262,81.0689,81.0975,6207.0
2024-08-16 14:20:00,85.0,85.0,84.93,84.93,6691.0,81.1166,81.1166,81.0498,81.0498,6691.0
2024-08-16 14:25:00,84.95,84.98,84.89,84.93,7147.0,81.0689,81.0975,81.0117,81.0498,7147.0
2024-08-16 14:30:00,84.94,84.97,84.92,84.96,4364.0,81.0594,81.088,81.0403,81.0785,4364.0
2024-08-16 14:35:00,84.99,85.04,84.97,85.0,6361.0,81.1071,81.1548,81.088,81.1166,6361.0
2024-08-16 14:40:00,85.02,85.02,84.98,85.0,2575.0,81.1357,81.1357,81.0975,81.1166,2575.0
2024-08-16 14:45:00,85.0,85.03,84.96,84.98,5841.0,81.1166,81.1453,81.0785,81.0975,5841.0
2024-08-16 14:50:00,84.99,85.02,84.96,85.01,6267.0,81.1071,81.1357,81.0785,81.1262,6267.0
2024-08-16 14:55:00,85.01,85.04,85.0,85.03,6968.0,81.1262,81.1548,81.1166,81.1453,6968.0
2024-08-16 15:00:00,85.01,85.11,85.01,85.03,9560.0,81.1262,81.2216,81.1262,81.1453,9560.0
2024-08-16 15:05:00,85.03,85.04,84.96,85.04,10695.0,81.1453,81.1548,81.0785,81.1548,10695.0
2024-08-16 15:10:00,85.03,85.03,84.91,85.01,14506.0,81.1453,81.1453,81.0307,81.1262,14506.0
2024-08-16 15:15:00,85.01,85.02,84.98,85.01,7110.0,81.1262,81.1357,81.0975,81.1262,7110.0
2024-08-16 15:20:00,85.01,85.1,84.99,85.03,18910.0,81.1262,81.2121,81.1071,81.1453,18910.0
2024-08-16 15:25:00,85.05,85.07,84.98,85.05,8745.0,81.1643,81.1834,81.0975,81.1643,8745.0
2024-08-16 15:30:00,85.04,85.12,85.01,85.07,14281.0,81.1548,81.2311,81.1262,81.1834,14281.0
2024-08-16 15:35:00,85.06,85.17,85.06,85.14,11462.0,81.1739,81.2789,81.1739,81.2502,11462.0
2024-08-16 15:40:00,85.14,85.23,85.1,85.15,16999.0,81.2502,81.3361,81.2121,81.2598,16999.0
2024-08-16 15:45:00,85.16,85.24,85.13,85.2,22762.0,81.2693,81.3457,81.2407,81.3075,22762.0
2024-08-16 15:50:00,85.21,85.22,85.09,85.16,31925.0,81.317,81.3266,81.2025,81.2693,31925.0
2024-08-16 15:55:00,85.16,85.35,85.13,85.25,95925.0,81.2693,81.4506,81.2407,81.3552,95925.0
2024-08-19 09:30:00,85.02,85.89,85.02,85.15,33545.0,81.1357,81.966,81.1357,81.2598,33545.0
2024-08-19 09:35:00,85.1,85.2,84.51,84.56,7060.0,81.2121,81.3075,80.649,80.6967,7060.0
2024-08-19 09:40:00,84.62,84.76,84.36,84.36,7430.0,80.754,80.8876,80.5059,80.5059,7430.0
2024-08-19 09:45:00,84.51,84.56,84.3,84.45,8149.0,80.649,80.6967,80.4486,80.5918,8149.0
2024-08-19 09:50:00,84.42,84.6,84.34,84.5,8546.0,80.5631,80.7349,80.4868,80.6395,8546.0
2024-08-19 09:55:00,84.5,84.81,84.48,84.77,16011.0,80.6395,80.9353,80.6204,80.8971,16011.0
2024-08-19 10:00:00,84.74,84.9,84.72,84.9,6600.0,80.8685,81.0212,80.8494,81.0212,6600.0
2024-08-19 10:05:00,84.82,84.96,84.74,84.79,5849.0,80.9449,81.0785,80.8685,80.9162,5849.0
2024-08-19 10:10:00,84.81,84.91,84.8,84.83,6144.0,80.9353,81.0307,80.9258,80.9544,6144.0
2024-08-19 10:15:00,84.84,84.89,84.74,84.76,4066.0,80.9639,81.0117,80.8685,80.8876,4066.0
2024-08-19 10:20:00,84.75,84.75,84.65,84.65,9275.0,80.8781,80.8781,80.7826,80.7826,9275.0
2024-08-19 10:25:00,84.67,84.7,84.57,84.67,17569.0,80.8017,80.8303,80.7063,80.8017,17569.0
2024-08-19 10:30:00,84.64,84.77,84.58,84.77,4670.0,80.7731,80.8971,80.7158,80.8971,4670.0
2024-08-19 10:35:00,84.76,84.83,84.71,84.83,7822.0,80.8876,80.9544,80.8399,80.9544,7822.0
2024-08-19 10:40:00,84.81,84.88,84.67,84.8,7078.0,80.9353,81.0021,80.8017,80.9258,7078.0
2024-08-19 10:45:00,84.79,84.95,84.78,84.89,5034.0,80.9162,81.0689,80.9067,81.0117,5034.0
2024-08-19 10:50:00,84.85,84.98,84.84,84.96,3906.0,80.9735,81.0975,80.9639,81.0785,3906.0
2024-08-19 10:55:00,84.91,84.99,84.91,84.96,2750.0,81.0307,81.1071,81.0307,81.0785,2750.0
2024-08-19 11:00:00,84.99,85.0,84.9,84.95,2855.0,81.1071,81.1166,81.0212,81.0689,2855.0
2024-08-19 11:05:00,84.91,85.02,84.82,84.94,12351.0,81.0307,81.1357,80.9449,81.0594,12351.0
2024-08-19 11:10:00,84.96,85.01,84.91,84.94,4126.0,81.0785,81.1262,81.0307,81.0594,4126.0
2024-08-19 11:15:00,84.9,84.96,84.82,84.92,6483.0,81.0212,81.0785,80.9449,81.0403,6483.0
2024-08-19 11:20:00,84.9,84.94,84.72,84.81,8887.0,81.0212,81.0594,80.8494,80.9353,8887.0
2024-08-19 11:25:00,84.78,84.78,84.54,84.57,6918.0,80.9067,80.9067,80.6776,80.7063,6918.0
2024-08-19 11:30:00,84.57,84.66,84.54,84.62,6342.0,80.7063,80.7922,80.6776,80.754,6342.0
2024-08-19 11:35:00,84.59,84.65,84.57,84.6,3723.0,80.7254,80.7826,80.7063,80.7349,3723.0
2024-08-19 11:40:00,84.6,84.67,84.57,84.57,7101.0,80.7349,80.8017,80.7063,80.7063,7101.0
2024-08-19 11:45:00,84.58,84.61,84.55,84.55,2952.0,80.7158,80.7444,80.6872,80.6872,2952.0
2024-08-19 11:50:00,84.58,84.62,84.56,84.59,5727.0,80.7158,80.754,80.6967,80.7254,5727.0
2024-08-19 11:55:00,84.58,84.6,84.31,84.36,8257.0,80.7158,80.7349,80.4582,80.5059,8257.0
2024-08-19 12:00:00,84.36,84.48,84.33,84.4,5280.0,80.5059,80.6204,80.4772,80.544,5280.0
2024-08-19 12:05:00,84.36,84.43,84.35,84.43,3064.0,80.5059,80.5727,80.4963,80.5727,3064.0
2024-08-19 12:10:00,84.44,84.45,84.38,84.39,5583.0,80.5822,80.5918,80.525,80.5345,5583.0
2024-08-19 12:15:00,84.42,84.6,84.41,84.54,8679.0,80.5631,80.7349,80.5536,80.6776,8679.0
2024-08-19 12:20:00,84.56,84.59,84.55,84.57,2212.0,80.6967,80.7254,80.6872,80.7063,2212.0
2024-08-19 12:25:00,84.58,84.7,84.57,84.68,3328.0,80.7158,80.8303,80.7063,80.8113,3328.0
2024-08-19 12:30:00,84.67,84.74,84.64,84.73,5650.0,80.8017,80.8685,80.7731,80.859,5650.0
2024-08-19 12:35:00,84.74,84.84,84.74,84.81,5243.0,80.8685,80.9639,80.8685,80.9353,5243.0
2024-08-19 12:40:00,84.79,84.83,84.77,84.8,4309.0,80.9162,80.9544,80.8971,80.9258,4309.0
2024-08-19 12:45:00,84.81,84.98,84.79,84.95,8587.0,80.9353,81.0975,80.9162,81.0689,8587.0
2024-08-19 12:50:00,84.98,85.07,84.97,85.02,8933.0,81.0975,81.1834,81.088,81.1357,8933.0
2024-08-19 12:55:00,84.98,85.11,84.98,85.08,4559.0,81.0975,81.2216,81.0975,81.193,4559.0
2024-08-19 13:00:00,85.09,85.13,85.02,85.05,11079.0,81.2025,81.2407,81.1357,81.1643,11079.0
2024-08-19 13:05:00,85.05,85.25,85.05,85.23,10385.0,81.1643,81.3552,81.1643,81.3361,10385.0
2024-08-19 13:10:00,85.23,85.25,85.04,85.11,13883.0,81.3361,81.3552,81.1548,81.2216,13883.0
2024-08-19 13:15:00,85.11,85.14,84.97,84.97,3336.0,81.2216,81.2502,81.088,81.088,3336.0
2024-08-19 13:20:00,84.92,85.02,84.92,84.95,2564.0,81.0403,81.1357,81.0403,81.0689,2564.0
2024-08-19 13:25:00,84.98,84.99,84.94,84.95,3301.0,81.0975,81.1071,81.0594,81.0689,3301.0
2024-08-19 13:30:00,84.92,84.99,84.92,84.95,4869.0,81.0403,81.1071,81.0403,81.0689,4869.0
2024-08-19 13:35:00,84.98,84.98,84.9,84.92,1380.0,81.0975,81.0975,81.0212,81.0403,1380.0
2024-08-19 13:40:00,84.93,84.95,84.89,84.92,2456.0,81.0498,81.0689,81.0117,81.0403,2456.0
2024-08-19 13:45:00,84.91,85.0,84.91,85.0,3529.0,81.0307,81.1166,81.0307,81.1166,3529.0
2024-08-19 13:50:00,84.97,85.06,84.96,84.99,14329.0,81.088,81.1739,81.0785,81.1071,14329.0
2024-08-19 13:55:00,84.97,85.0,84.91,84.97,2447.0,81.088,81.1166,81.0307,81.088,2447.0
2024-08-19 14:00:00,84.97,85.0,84.96,84.97,8652.0,81.088,81.1166,81.0785,81.088,8652.0
2024-08-19 14:05:00,84.97,84.97,84.88,84.88,2690.0,81.088,81.088,81.0021,81.0021,2690.0
2024-08-19 14:10:00,84.88,84.9,84.84,84.86,1711.0,81.0021,81.0212,80.9639,80.983,1711.0
2024-08-19 14:15:00,84.87,84.87,84.82,84.82,3531.0,80.9926,80.9926,80.9449,80.9449,3531.0
2024-08-19 14:20:00,84.85,84.99,84.77,84.98,10945.0,80.9735,81.1071,80.8971,81.0975,10945.0
2024-08-19 14:25:00,84.98,84.99,84.81,84.82,4013.0,81.0975,81.1071,80.9353,80.9449,4013.0
2024-08-19 14:30:00,84.84,85.02,84.84,85.02,3346.0,80.9639,81.1357,80.9639,81.1357,3346.0
2024-08-19 14:35:00,85.02,85.06,84.99,85.03,6288.0,81.1357,81.1739,81.1071,81.1453,6288.0
2024-08-19 14:40:00,85.05,85.25,85.05,85.23,17218.0,81.1643,81.3552,81.1643,81.3361,17218.0
2024-08-19 14:45:00,85.2,85.21,85.16,85.17,8284.0,81.3075,81.317,81.2693,81.2789,8284.0
2024-08-19 14:50:00,85.17,85.2,85.14,85.16,12838.0,81.2789,81.3075,81.2502,81.2693,12838.0
2024-08-19 14:55:00,85.19,85.28,85.17,85.19,8358.0,81.298,81.3838,81.2789,81.298,8358.0
2024-08-19 15:00:00,85.18,85.21,85.14,85.16,5831.0,81.2884,81.317,81.2502,81.2693,5831.0
2024-08-19 15:05:00,85.15,85.21,85.05,85.06,9424.0,81.2598,81.317,81.1643,81.1739,9424.0
2024-08-19 15:10:00,85.07,85.09,85.05,85.08,4733.0,81.1834,81.2025,81.1643,81.193,4733.0
2024-08-19 15:15:00,85.08,85.12,84.97,84.97,11194.0,81.193,81.2311,81.088,81.088,11194.0
2024-08-19 15:20:00,84.95,85.1,84.95,85.08,8035.0,81.0689,81.2121,81.0689,81.193,8035.0
2024-08-19 15:25:00,85.09,85.09,85.03,85.06,5034.0,81.2025,81.2025,81.1453,81.1739,5034.0
2024-08-19 15:30:00,85.05,85.09,84.99,85.02,12804.0,81.1643,81.2025,81.1071,81.1357,12804.0
2024-08-19 15:35:00,85.03,85.1,84.98,85.01,15744.0,81.1453,81.2121,81.0975,81.1262,15744.0
2024-08-19 15:40:00,85.02,85.18,85.02,85.18,14697.0,81.1357,81.2884,81.1357,81.2884,14697.0
2024-08-19 15:45:00,85.15,85.17,85.08,85.1,16599.0,81.2598,81.2789,81.193,81.2121,16599.0
2024-08-19 15:50:00,85.12,85.19,85.03,85.17,36349.0,81.2311,81.298,81.1453,81.2789,36349.0
2024-08-19 15:55:00,85.18,85.19,84.93,85.03,129614.0,81.2884,81.298,81.0498,81.1453,129614.0
2024-08-20 09:30:00,84.64,84.75,84.2,84.43,26001.0,80.7731,80.8781,80.3532,80.5727,26001.0
2024-08-20 09:35:00,84.51,84.6,84.25,84.36,10651.0,80.649,80.7349,80.4009,80.5059,10651.0
2024-08-20 09:40:00,84.41,84.66,84.41,84.66,3210.0,80.5536,80.7922,80.5536,80.7922,3210.0
2024-08-20 09:45:00,84.69,84.8,84.53,84.8,6957.0,80.8208,80.9258,80.6681,80.9258,6957.0
2024-08-20 09:50:00,84.74,84.79,84.7,84.72,2295.0,80.8685,80.9162,80.8303,80.8494,2295.0
2024-08-20 09:55:00,84.69,84.8,84.65,84.72,4310.0,80.8208,80.9258,80.7826,80.8494,4310.0
2024-08-20 10:00:00,84.79,85.02,84.79,85.01,6363.0,80.9162,81.1357,80.9162,81.1262,6363.0
2024-08-20 10:05:00,85.0,85.17,84.93,85.11,10343.0,81.1166,81.2789,81.0498,81.2216,10343.0
2024-08-20 10:10:00,85.09,85.11,85.01,85.06,5635.0,81.2025,81.2216,81.1262,81.1739,5635.0
2024-08-20 10:15:00,85.14,85.14,84.9,84.92,4445.0,81.2502,81.2502,81.0212,81.0403,4445.0
2024-08-20 10:20:00,84.9,84.95,84.89,84.95,4044.0,81.0212,81.0689,81.0117,81.0689,4044.0
2024-08-20 10:25:00,85.0,85.08,84.99,85.0,9137.0,81.1166,81.193,81.1071,81.1166,9137.0
2024-08-20 10:30:00,84.96,85.05,84.95,84.99,3597.0,81.0785,81.1643,81.0689,81.1071,3597.0
2024-08-20 10:35:00,84.95,85.0,84.8,84.8,2939.0,81.0689,81.1166,80.9258,80.9258,2939.0
2024-08-20 10:40:00,84.78,84.84,84.64,84.64,5061.0,80.9067,80.9639,80.7731,80.7731,5061.0
2024-08-20 10:45:00,84.63,84.76,84.63,84.73,3662.0,80.7635,80.8876,80.7635,80.859,3662.0
2024-08-20 10:50:00,84.7,84.72,84.61,84.64,6526.0,80.8303,80.8494,80.7444,80.7731,6526.0
2024-08-20 10:55:00,84.62,84.62,84.43,84.43,2949.0,80.754,80.754,80.5727,80.5727,2949.0
2024-08-20 11:00:00,84.46,84.46,84.36,84.37,8226.0,80.6013,80.6013,80.5059,80.5154,8226.0
2024-08-20 11:05:00,84.39,84.46,84.32,84.45,2898.0,80.5345,80.6013,80.4677,80.5918,2898.0
2024-08-20 11:10:00,84.45,84.62,84.45,84.59,8114.0,80.5918,80.754,80.5918,80.7254,8114.0
2024-08-20 11:15:00,84.62,84.83,84.6,84.78,10077.0,80.754,80.9544,80.7349,80.9067,10077.0
2024-08-20 11:20:00,84.82,84.87,84.75,84.77,5646.0,80.9449,80.9926,80.8781,80.8971,5646.0
2024-08-20 11:25:00,84.8,84.8,84.72,84.75,6832.0,80.9258,80.9258,80.8494,80.8781,6832.0
2024-08-20 11:30:00,84.76,84.89,84.76,84.89,8962.0,80.8876,81.0117,80.8876,81.0117,8962.0
2024-08-20 11:35:00,84.88,84.97,84.84,84.96,8884.0,81.0021,81.088,80.9639,81.0785,8884.0
2024-08-20 11:40:00,84.97,85.02,84.9,84.97,8457.0,81.088,81.1357,81.0212,81.088,8457.0
2024-08-20 11:45:00,84.93,84.94,84.83,84.83,3136.0,81.0498,81.0594,80.9544,80.9544,3136.0
2024-08-20 11:50:00,84.8,84.93,84.8,84.92,2465.0,80.9258,81.0498,80.9258,81.0403,2465.0
2024-08-20 11:55:00,84.91,85.11,84.9,85.11,3250.0,81.0307,81.2216,81.0212,81.2216,3250.0
2024-08-20 12:00:00,85.1,85.1,85.02,85.07,6532.0,81.2121,81.2121,81.1357,81.1834,6532.0
2024-08-20 12:05:00,85.08,85.09,85.01,85.06,2313.0,81.193,81.2025,81.1262,81.1739,2313.0
2024-08-20 12:10:00,85.12,85.12,85.06,85.11,2220.0,81.2311,81.2311,81.1739,81.2216,2220.0
2024-08-20 12:15:00,85.13,85.13,84.98,84.98,2225.0,81.2407,81.2407,81.0975,81.0975,2225.0
2024-08-20 12:20:00,84.98,85.01,84.88,84.88,3333.0,81.0975,81.1262,81.0021,81.0021,3333.0
2024-08-20 12:25:00,84.93,85.02,84.9,84.95,6134.0,81.0498,81.1357,81.0212,81.0689,6134.0
2024-08-20 12:30:00,84.96,84.96,84.8,84.81,19154.0,81.0785,81.0785,80.9258,80.9353,19154.0
2024-08-20 12:35:00,84.8,84.95,84.79,84.95,1134.0,80.9258,81.0689,80.9162,81.0689,1134.0
2024-08-20 12:40:00,84.93,84.94,84.82,84.85,3218.0,81.0498,81.0594,80.9449,80.9735,3218.0
2024-08-20 12:45:00,84.84,84.92,84.84,84.92,2406.0,80.9639,81.0403,80.9639,81.0403,2406.0
2024-08-20 12:50:00,84.94,84.95,84.87,84.87,2408.0,81.0594,81.0689,80.9926,80.9926,2408.0
2024-08-20 12:55:00,84.87,84.87,84.84,84.84,1476.0,80.9926,80.9926,80.9639,80.9639,1476.0
2024-08-20 13:00:00,84.84,84.86,84.77,84.78,3998.0,80.9639,80.983,80.8971,80.9067,3998.0
2024-08-20 13:05:00,84.75,84.88,84.74,84.88,3597.0,80.8781,81.0021,80.8685,81.0021,3597.0
2024-08-20 13:10:00,84.89,84.9,84.82,84.84,4200.0,81.0117,81.0212,80.9449,80.9639,4200.0
2024-08-20 13:15:00,84.86,84.9,84.84,84.88,1605.0,80.983,81.0212,80.9639,81.0021,1605.0
2024-08-20 13:20:00,84.91,84.99,84.91,84.94,4097.0,81.0307,81.1071,81.0307,81.0594,4097.0
2024-08-20 13:25:00,84.94,84.95,84.81,84.81,5740.0,81.0594,81.0689,80.9353,80.9353,5740.0
2024-08-20 13:30:00,84.84,84.97,84.83,84.97,5935.0,80.9639,81.088,80.9544,81.088,5935.0
2024-08-20 13:35:00,84.97,84.98,84.78,84.78,4091.0,81.088,81.0975,80.9067,80.9067,4091.0
2024-08-20 13:40:00,84.83,84.84,84.78,84.82,1732.0,80.9544,80.9639,80.9067,80.9449,1732.0
2024-08-20 13:45:00,84.82,84.9,84.81,84.9,4916.0,80.9449,81.0212,80.9353,81.0212,4916.0
2024-08-20 13:50:00,84.87,84.87,84.74,84.83,5749.0,80.9926,80.9926,80.8685,80.9544,5749.0
2024-08-20 13:55:00,84.85,84.89,84.83,84.89,3760.0,80.9735,81.0117,80.9544,81.0117,3760.0
2024-08-20 14:00:00,84.9,84.96,84.9,84.93,4577.0,81.0212,81.0785,81.0212,81.0498,4577.0
2024-08-20 14:05:00,84.92,84.98,84.89,84.96,5588.0,81.0403,81.0975,81.0117,81.0785,5588.0
2024-08-20 14:10:00,84.95,85.01,84.95,84.95,5266.0,81.0689,81.1262,81.0689,81.0689,5266.0
2024-08-20 14:15:00,84.97,85.01,84.95,84.95,2984.0,81.088,81.1262,81.0689,81.0689,2984.0
2024-08-20 14:20:00,84.97,85.02,84.95,85.02,3510.0,81.088,81.1357,81.0689,81.1357,3510.0
2024-08-20 14:25:00,85.01,85.02,84.94,84.98,6864.0,81.1262,81.1357,81.0594,81.0975,6864.0
2024-08-20 14:30:00,85.0,85.01,84.93,84.93,4360.0,81.1166,81.1262,81.0498,81.0498,4360.0
2024-08-20 14:35:00,84.94,85.04,84.94,84.99,7819.0,81.0594,81.1548,81.0594,81.1071,7819.0
2024-08-20 14:40:00,85.0,85.01,84.93,84.93,3230.0,81.1166,81.1262,81.0498,81.0498,3230.0
2024-08-20 14:45:00,84.95,85.09,84.95,85.04,7103.0,81.0689,81.2025,81.0689,81.1548,7103.0
2024-08-20 14:50:00,85.07,85.12,85.03,85.03,5766.0,81.1834,81.2311,81.1453,81.1453,5766.0
2024-08-20 14:55:00,85.03,85.08,85.0,85.07,5146.0,81.1453,81.193,81.1166,81.1834,5146.0
2024-08-20 15:00:00,85.08,85.1,85.04,85.09,4233.0,81.193,81.2121,81.1548,81.2025,4233.0
2024-08-20 15:05:00,85.08,85.1,85.02,85.06,6767.0,81.193,81.2121,81.1357,81.1739,6767.0
2024-08-20 15:10:00,85.08,85.16,85.07,85.15,6653.0,81.193,81.2693,81.1834,81.2598,6653.0
2024-08-20 15:15:00,85.15,85.21,85.11,85.14,8102.0,81.2598,81.317,81.2216,81.2502,8102.0
2024-08-20 15:20:00,85.14,85.16,85.08,85.13,8096.0,81.2502,81.2693,81.193,81.2407,8096.0
2024-08-20 15:25:00,85.14,85.17,85.08,85.09,7071.0,81.2502,81.2789,81.193,81.2025,7071.0
2024-08-20 15:30:00,85.11,85.12,85.0,85.09,12321.0,81.2216,81.2311,81.1166,81.2025,12321.0
2024-08-20 15:35:00,85.1,85.23,85.1,85.15,15717.0,81.2121,81.3361,81.2121,81.2598,15717.0
2024-08-20 15:40:00,85.17,85.21,85.11,85.14,10913.0,81.2789,81.317,81.2216,81.2502,10913.0
2024-08-20 15:45:00,85.15,85.18,85.06,85.12,18334.0,81.2598,81.2884,81.1739,81.2311,18334.0
2024-08-20 15:50:00,85.12,85.17,84.83,84.86,26852.0,81.2311,81.2789,80.9544,80.983,26852.0
2024-08-20 15:55:00,84.89,84.94,84.71,84.75,72782.0,81.0117,81.0594,80.8399,80.8781,72782.0
2024-08-21 09:30:00,86.0,86.89,85.78,86.14,67420.0,82.0709,82.9203,81.861,82.2045,67420.0
2024-08-21 09:35:00,86.29,86.58,86.19,86.47,13674.0,82.3477,82.6244,82.2523,82.5195,13674.0
2024-08-21 09:40:00,86.46,86.53,86.07,86.16,29512.0,82.5099,82.5767,82.1377,82.2236,29512.0
2024-08-21 09:45:00,86.16,86.16,85.98,86.05,19649.0,82.2236,82.2236,82.0519,82.1187,19649.0
2024-08-21 09:50:00,86.02,86.23,85.97,86.1,28616.0,82.09,82.2904,82.0423,82.1664,28616.0
2024-08-21 09:55:00,86.15,86.2,86.0,86.15,8086.0,82.2141,82.2618,82.0709,82.2141,8086.0
2024-08-21 10:00:00,86.13,86.25,85.95,86.02,20950.0,82.195,82.3095,82.0232,82.09,20950.0
2024-08-21 10:05:00,86.04,86.04,85.7,85.81,33656.0,82.1091,82.1091,81.7847,81.8896,33656.0
2024-08-21 10:10:00,85.81,86.0,85.78,85.78,6989.0,81.8896,82.0709,81.861,81.861,6989.0
2024-08-21 10:15:00,85.75,85.91,85.64,85.88,6430.0,81.8324,81.9851,81.7274,81.9564,6430.0
2024-08-21 10:20:00,85.91,86.3,85.9,86.3,18974.0,81.9851,82.3572,81.9755,82.3572,18974.0
2024-08-21 10:25:00,86.33,86.55,86.33,86.45,19221.0,82.3859,82.5958,82.3859,82.5004,19221.0
2024-08-21 10:30:00,86.45,86.52,86.38,86.45,29225.0,82.5004,82.5672,82.4336,82.5004,29225.0
2024-08-21 10:35:00,86.47,86.55,86.35,86.42,14118.0,82.5195,82.5958,82.405,82.4718,14118.0
2024-08-21 10:40:00,86.42,86.62,86.41,86.62,9264.0,82.4718,82.6626,82.4622,82.6626,9264.0
2024-08-21 10:45:00,86.63,86.66,86.4,86.48,5757.0,82.6722,82.7008,82.4527,82.529,5757.0
2024-08-21 10:50:00,86.45,86.45,86.16,86.21,16721.0,82.5004,82.5004,82.2236,82.2714,16721.0
2024-08-21 10:55:00,86.25,86.33,86.17,86.2,9820.0,82.3095,82.3859,82.2332,82.2618,9820.0
2024-08-21 11:00:00,86.2,86.24,86.11,86.24,11282.0,82.2618,82.3,82.1759,82.3,11282.0
2024-08-21 11:05:00,86.24,86.48,86.24,86.39,12554.0,82.3,82.529,82.3,82.4431,12554.0
2024-08-21 11:10:00,86.4,86.45,86.36,86.38,8501.0,82.4527,82.5004,82.4145,82.4336,8501.0
2024-08-21 11:15:00,86.4,86.58,86.38,86.53,13638.0,82.4527,82.6244,82.4336,82.5767,13638.0
2024-08-21 11:20:00,86.49,86.62,86.47,86.62,8651.0,82.5386,82.6626,82.5195,82.6626,8651.0
2024-08-21 11:25:00,86.62,86.63,86.44,86.48,8059.0,82.6626,82.6722,82.4908,82.529,8059.0
2024-08-21 11:30:00,86.46,86.48,86.38,86.41,15295.0,82.5099,82.529,82.4336,82.4622,15295.0
2024-08-21 11:35:00,86.41,86.5,86.36,86.42,10660.0,82.4622,82.5481,82.4145,82.4718,10660.0
2024-08-21 11:40:00,86.41,86.57,86.4,86.49,10391.0,82.4622,82.6149,82.4527,82.5386,10391.0
2024-08-21 11:45:00,86.48,86.65,86.46,86.65,12106.0,82.529,82.6912,82.5099,82.6912,12106.0
2024-08-21 11:50:00,86.63,86.71,86.6,86.63,10515.0,82.6722,82.7485,82.6435,82.6722,10515.0
2024-08-21 11:55:00,86.62,86.64,86.58,86.62,8776.0,82.6626,82.6817,82.6244,82.6626,8776.0
2024-08-21 12:00:00,86.62,86.62,86.46,86.53,12062.0,82.6626,82.6626,82.5099,82.5767,12062.0
2024-08-21 12:05:00,86.54,86.67,86.53,86.57,6951.0,82.5863,82.7103,82.5767,82.6149,6951.0
2024-08-21 12:10:00,86.56,86.65,86.56,86.63,6352.0,82.6054,82.6912,82.6054,82.6722,6352.0
2024-08-21 12:15:00,86.62,86.72,86.62,86.63,10128.0,82.6626,82.7581,82.6626,82.6722,10128.0
2024-08-21 12:20:00,86.64,86.74,86.63,86.72,9655.0,82.6817,82.7771,82.6722,82.7581,9655.0
2024-08-21 12:25:00,86.73,86.79,86.71,86.75,7967.0,82.7676,82.8249,82.7485,82.7867,7967.0
2024-08-21 12:30:00,86.73,86.8,86.71,86.79,5151.0,82.7676,82.8344,82.7485,82.8249,5151.0
2024-08-21 12:35:00,86.8,86.84,86.77,86.77,10958.0,82.8344,82.8726,82.8058,82.8058,10958.0
2024-08-21 12:40:00,86.79,86.89,86.74,86.84,12432.0,82.8249,82.9203,82.7771,82.8726,12432.0
2024-08-21 12:45:00,86.82,86.85,86.76,86.82,8824.0,82.8535,82.8821,82.7962,82.8535,8824.0
2024-08-21 12:50:00,86.83,86.91,86.82,86.9,6921.0,82.863,82.9394,82.8535,82.9298,6921.0
2024-08-21 12:55:00,86.89,87.01,86.87,86.96,26600.0,82.9203,83.0348,82.9012,82.9871,26600.0
2024-08-21 13:00:00,86.95,86.96,86.87,86.91,7407.0,82.9775,82.9871,82.9012,82.9394,7407.0
2024-08-21 13:05:00,86.9,86.94,86.87,86.87,7293.0,82.9298,82.968,82.9012,82.9012,7293.0
2024-08-21 13:10:00,86.89,87.0,86.88,86.97,9090.0,82.9203,83.0253,82.9107,82.9966,9090.0
2024-08-21 13:15:00,86.95,87.07,86.95,86.98,16179.0,82.9775,83.0921,82.9775,83.0062,16179.0
2024-08-21 13:20:00,87.0,87.02,86.94,86.97,4552.0,83.0253,83.0443,82.968,82.9966,4552.0
2024-08-21 13:25:00,86.94,86.97,86.91,86.96,12250.0,82.968,82.9966,82.9394,82.9871,12250.0
2024-08-21 13:30:00,86.96,87.0,86.91,86.95,4918.0,82.9871,83.0253,82.9394,82.9775,4918.0
2024-08-21 13:35:00,86.94,86.94,86.86,86.88,6507.0,82.968,82.968,82.8917,82.9107,6507.0
2024-08-21 13:40:00,86.88,86.9,86.84,86.89,4011.0,82.9107,82.9298,82.8726,82.9203,4011.0
2024-08-21 13:45:00,86.89,86.95,86.88,86.89,6705.0,82.9203,82.9775,82.9107,82.9203,6705.0
2024-08-21 13:50:00,86.86,86.92,86.86,86.91,3339.0,82.8917,82.9489,82.8917,82.9394,3339.0
2024-08-21 13:55:00,86.92,86.92,86.85,86.85,7448.0,82.9489,82.9489,82.8821,82.8821,7448.0
2024-08-21 14:00:00,86.88,86.93,86.77,86.8,13257.0,82.9107,82.9585,82.8058,82.8344,13257.0
2024-08-21 14:05:00,86.78,86.79,86.72,86.73,7131.0,82.8153,82.8249,82.7581,82.7676,7131.0
2024-08-21 14:10:00,86.75,86.78,86.73,86.78,5066.0,82.7867,82.8153,82.7676,82.8153,5066.0
2024-08-21 14:15:00,86.78,86.83,86.66,86.71,7539.0,82.8153,82.863,82.7008,82.7485,7539.0
2024-08-21 14:20:00,86.72,86.73,86.59,86.59,4703.0,82.7581,82.7676,82.634,82.634,4703.0
2024-08-21 14:25:00,86.59,86.76,86.58,86.76,7796.0,82.634,82.7962,82.6244,82.7962,7796.0
2024-08-21 14:30:00,86.76,86.8,86.72,86.77,5794.0,82.7962,82.8344,82.7581,82.8058,5794.0
2024-08-21 14:35:00,86.77,86.8,86.71,86.8,11183.0,82.8058,82.8344,82.7485,82.8344,11183.0
2024-08-21 14:40:00,86.8,86.86,86.76,86.86,10951.0,82.8344,82.8917,82.7962,82.8917,10951.0
2024-08-21 14:45:00,86.88,86.89,86.78,86.8,11956.0,82.9107,82.9203,82.8153,82.8344,11956.0
2024-08-21 14:50:00,86.81,86.89,86.79,86.89,7184.0,82.8439,82.9203,82.8249,82.9203,7184.0
2024-08-21 14:55:00,86.9,86.9,86.84,86.88,7389.0,82.9298,82.9298,82.8726,82.9107,7389.0
2024-08-21 15:00:00,86.89,86.9,86.76,86.78,13526.0,82.9203,82.9298,82.7962,82.8153,13526.0
2024-08-21 15:05:00,86.77,86.78,86.7,86.77,8053.0,82.8058,82.8153,82.739,82.8058,8053.0
2024-08-21 15:10:00,86.78,86.81,86.75,86.81,4193.0,82.8153,82.8439,82.7867,82.8439,4193.0
2024-08-21 15:15:00,86.83,86.88,86.8,86.81,8359.0,82.863,82.9107,82.8344,82.8439,8359.0
2024-08-21 15:20:00,86.8,86.8,86.66,86.72,10405.0,82.8344,82.8344,82.7008,82.7581,10405.0
2024-08-21 15:25:00,86.71,86.82,86.71,86.8,9898.0,82.7485,82.8535,82.7485,82.8344,9898.0
2024-08-21 15:30:00,86.79,86.85,86.75,86.82,12449.0,82.8249,82.8821,82.7867,82.8535,12449.0
2024-08-21 15:35:00,86.82,86.84,86.76,86.84,13718.0,82.8535,82.8726,82.7962,82.8726,13718.0
2024-08-21 15:40:00,86.84,86.86,86.77,86.84,16828.0,82.8726,82.8917,82.8058,82.8726,16828.0
2024-08-21 15:45:00,86.84,86.86,86.68,86.74,25743.0,82.8726,82.8917,82.7199,82.7771,25743.0
2024-08-21 15:50:00,86.75,86.78,86.63,86.72,32378.0,82.7867,82.8153,82.6722,82.7581,32378.0
2024-08-21 15:55:00,86.73,87.05,86.73,87.04,132368.0,82.7676,83.073,82.7676,83.0634,132368.0
2024-08-22 09:30:00,86.39,86.75,86.04,86.23,27905.0,82.4431,82.7867,82.1091,82.2904,27905.0
2024-08-22 09:35:00,86.27,86.35,85.87,85.95,13586.0,82.3286,82.405,81.9469,82.0232,13586.0
2024-08-22 09:40:00,85.96,86.32,85.96,86.17,9806.0,82.0328,82.3763,82.0328,82.2332,9806.0
2024-08-22 09:45:00,86.2,86.31,85.64,85.7,30972.0,82.2618,82.3668,81.7274,81.7847,30972.0
2024-08-22 09:50:00,85.72,85.83,85.57,85.81,9985.0,81.8037,81.9087,81.6606,81.8896,9985.0
2024-08-22 09:55:00,85.81,85.86,85.59,85.84,10102.0,81.8896,81.9373,81.6797,81.9183,10102.0
2024-08-22 10:00:00,85.87,85.94,85.6,85.64,17706.0,81.9469,82.0137,81.6892,81.7274,17706.0
2024-08-22 10:05:00,85.64,85.67,85.4,85.48,28063.0,81.7274,81.756,81.4984,81.5747,28063.0
2024-08-22 10:10:00,85.48,85.55,85.3,85.54,36971.0,81.5747,81.6415,81.4029,81.632,36971.0
2024-08-22 10:15:00,85.54,85.72,85.43,85.54,19529.0,81.632,81.8037,81.527,81.632,19529.0
2024-08-22 10:20:00,85.55,85.84,85.54,85.78,7996.0,81.6415,81.9183,81.632,81.861,7996.0
2024-08-22 10:25:00,85.79,85.84,85.65,85.66,5200.0,81.8705,81.9183,81.7369,81.7465,5200.0
2024-08-22 10:30:00,85.73,85.97,85.63,85.83,8799.0,81.8133,82.0423,81.7178,81.9087,8799.0
2024-08-22 10:35:00,85.89,86.18,85.89,86.15,16753.0,81.966,82.2427,81.966,82.2141,16753.0
2024-08-22 10:40:00,86.16,86.41,86.12,86.29,11486.0,82.2236,82.4622,82.1855,82.3477,11486.0
2024-08-22 10:45:00,86.29,86.32,86.18,86.22,7658.0,82.3477,82.3763,82.2427,82.2809,7658.0
2024-08-22 10:50:00,86.23,86.36,86.17,86.36,5226.0,82.2904,82.4145,82.2332,82.4145,5226.0
2024-08-22 10:55:00,86.38,86.38,86.21,86.21,4977.0,82.4336,82.4336,82.2714,82.2714,4977.0
2024-08-22 11:00:00,86.26,86.36,86.21,86.21,6331.0,82.3191,82.4145,82.2714,82.2714,6331.0
2024-08-22 11:05:00,86.2,86.2,86.05,86.06,6858.0,82.2618,82.2618,82.1187,82.1282,6858.0
2024-08-22 11:10:00,86.06,86.28,86.06,86.23,6883.0,82.1282,82.3382,82.1282,82.2904,6883.0
2024-08-22 11:15:00,86.23,86.26,86.17,86.26,7407.0,82.2904,82.3191,82.2332,82.3191,7407.0
2024-08-22 11:20:00,86.21,86.48,86.21,86.48,24686.0,82.2714,82.529,82.2714,82.529,24686.0
2024-08-22 11:25:00,86.43,86.52,86.35,86.5,10497.0,82.4813,82.5672,82.405,82.5481,10497.0
2024-08-22 11:30:00,86.5,86.59,86.48,86.54,13539.0,82.5481,82.634,82.529,82.5863,13539.0
2024-08-22 11:35:00,86.54,86.6,86.49,86.49,6509.0,82.5863,82.6435,82.5386,82.5386,6509.0
2024-08-22 11:40:00,86.47,86.52,86.21,86.23,9833.0,82.5195,82.5672,82.2714,82.2904,9833.0
2024-08-22 11:45:00,86.23,86.34,85.99,85.99,8982.0,82.2904,82.3954,82.0614,82.0614,8982.0
2024-08-22 11:50:00,86.03,86.08,85.87,85.9,26738.0,82.0996,82.1473,81.9469,81.9755,26738.0
2024-08-22 11:55:00,85.9,85.98,85.87,85.94,7048.0,81.9755,82.0519,81.9469,82.0137,7048.0
2024-08-22 12:00:00,85.94,86.09,85.94,86.09,14477.0,82.0137,82.1568,82.0137,82.1568,14477.0
2024-08-22 12:05:00,86.1,86.11,85.92,85.99,13268.0,82.1664,82.1759,81.9946,82.0614,13268.0
2024-08-22 12:10:00,85.99,86.02,85.91,86.0,13340.0,82.0614,82.09,81.9851,82.0709,13340.0
2024-08-22 12:15:00,86.0,86.04,85.91,86.01,19546.0,82.0709,82.1091,81.9851,82.0805,19546.0
2024-08-22 12:20:00,86.01,86.15,86.01,86.07,20672.0,82.0805,82.2141,82.0805,82.1377,20672.0
2024-08-22 12:25:00,86.08,86.15,86.04,86.08,8910.0,82.1473,82.2141,82.1091,82.1473,8910.0
2024-08-22 12:30:00,86.07,86.2,86.04,86.12,15138.0,82.1377,82.2618,82.1091,82.1855,15138.0
2024-08-22 12:35:00,86.14,86.14,85.97,86.09,29639.0,82.2045,82.2045,82.0423,82.1568,29639.0
2024-08-22 12:40:00,86.09,86.16,86.02,86.09,8995.0,82.1568,82.2236,82.09,82.1568,8995.0
2024-08-22 12:45:00,86.08,86.2,86.07,86.16,5851.0,82.1473,82.2618,82.1377,82.2236,5851.0
2024-08-22 12:50:00,86.16,86.2,85.97,85.98,4645.0,82.2236,82.2618,82.0423,82.0519,4645.0
2024-08-22 12:55:00,85.97,85.97,85.84,85.92,6102.0,82.0423,82.0423,81.9183,81.9946,6102.0
2024-08-22 13:00:00,85.91,85.91,85.81,85.83,6552.0,81.9851,81.9851,81.8896,81.9087,6552.0
2024-08-22 13:05:00,85.81,85.87,85.77,85.85,7458.0,81.8896,81.9469,81.8515,81.9278,7458.0
2024-08-22 13:10:00,85.83,85.97,85.83,85.83,8895.0,81.9087,82.0423,81.9087,81.9087,8895.0
2024-08-22 13:15:00,85.84,85.9,85.82,85.89,3142.0,81.9183,81.9755,81.8992,81.966,3142.0
2024-08-22 13:20:00,85.9,86.02,85.9,86.02,10331.0,81.9755,82.09,81.9755,82.09,10331.0
2024-08-22 13:25:00,86.0,86.02,85.88,85.88,5572.0,82.0709,82.09,81.9564,81.9564,5572.0
2024-08-22 13:30:00,85.86,85.86,85.69,85.84,6295.0,81.9373,81.9373,81.7751,81.9183,6295.0
2024-08-22 13:35:00,85.83,85.97,85.82,85.92,5454.0,81.9087,82.0423,81.8992,81.9946,5454.0
2024-08-22 13:40:00,85.91,85.93,85.84,85.86,15869.0,81.9851,82.0041,81.9183,81.9373,15869.0
2024-08-22 13:45:00,85.85,85.89,85.79,85.81,12089.0,81.9278,81.966,81.8705,81.8896,12089.0
2024-08-22 13:50:00,85.78,85.85,85.69,85.69,12456.0,81.861,81.9278,81.7751,81.7751,12456.0
2024-08-22 13:55:00,85.75,85.75,85.64,85.69,9509.0,81.8324,81.8324,81.7274,81.7751,9509.0
2024-08-22 14:00:00,85.69,85.72,85.6,85.67,25293.0,81.7751,81.8037,81.6892,81.756,25293.0
2024-08-22 14:05:00,85.65,86.01,85.63,86.01,28774.0,81.7369,82.0805,81.7178,82.0805,28774.0
2024-08-22 14:10:00,86.03,86.19,86.0,86.15,8249.0,82.0996,82.2523,82.0709,82.2141,8249.0
2024-08-22 14:15:00,86.15,86.27,86.12,86.27,6142.0,82.2141,82.3286,82.1855,82.3286,6142.0
2024-08-22 14:20:00,86.28,86.28,86.17,86.17,4756.0,82.3382,82.3382,82.2332,82.2332,4756.0
2024-08-22 14:25:00,86.17,86.17,86.0,86.06,52741.0,82.2332,82.2332,82.0709,82.1282,52741.0
2024-08-22 14:30:00,86.06,86.21,86.03,86.17,5742.0,82.1282,82.2714,82.0996,82.2332,5742.0
2024-08-22 14:35:00,86.17,86.19,86.08,86.1,16744.0,82.2332,82.2523,82.1473,82.1664,16744.0
2024-08-22 14:40:00,86.1,86.17,86.05,86.08,20546.0,82.1664,82.2332,82.1187,82.1473,20546.0
2024-08-22 14:45:00,86.07,86.18,86.07,86.16,10254.0,82.1377,82.2427,82.1377,82.2236,10254.0
2024-08-22 14:50:00,86.14,86.16,86.08,86.1,9909.0,82.2045,82.2236,82.1473,82.1664,9909.0
2024-08-22 14:55:00,86.11,86.17,86.06,86.09,14108.0,82.1759,82.2332,82.1282,82.1568,14108.0
2024-08-22 15:00:00,86.1,86.23,86.06,86.17,13966.0,82.1664,82.2904,82.1282,82.2332,13966.0
2024-08-22 15:05:00,86.16,86.18,86.06,86.13,14255.0,82.2236,82.2427,82.1282,82.195,14255.0
2024-08-22 15:10:00,86.15,86.2,86.08,86.16,14237.0,82.2141,82.2618,82.1473,82.2236,14237.0
2024-08-22 15:15:00,86.15,86.16,86.05,86.06,14714.0,82.2141,82.2236,82.1187,82.1282,14714.0
2024-08-22 15:20:00,86.06,86.06,85.79,85.8,39488.0,82.1282,82.1282,81.8705,81.8801,39488.0
2024-08-22 15:25:00,85.79,85.97,85.76,85.94,18181.0,81.8705,82.0423,81.8419,82.0137,18181.0
2024-08-22 15:30:00,85.95,85.99,85.82,85.84,31853.0,82.0232,82.0614,81.8992,81.9183,31853.0
2024-08-22 15:35:00,85.86,85.93,85.8,85.86,15771.0,81.9373,82.0041,81.8801,81.9373,15771.0
2024-08-22 15:40:00,85.86,85.9,85.8,85.88,23125.0,81.9373,81.9755,81.8801,81.9564,23125.0
2024-08-22 15:45:00,85.89,85.9,85.82,85.89,31894.0,81.966,81.9755,81.8992,81.966,31894.0
2024-08-22 15:50:00,85.89,85.93,85.56,85.66,40792.0,81.966,82.0041,81.651,81.7465,40792.0
2024-08-22 15:55:00,85.66,85.8,85.54,85.76,149019.0,81.7465,81.8801,81.632,81.8419,149019.0
2024-08-23 09:30:00,86.29,86.62,86.25,86.53,33695.0,82.3477,82.6626,82.3095,82.5767,33695.0
2024-08-23 09:35:00,86.45,86.56,86.33,86.38,8851.0,82.5004,82.6054,82.3859,82.4336,8851.0
2024-08-23 09:40:00,86.38,86.51,86.31,86.44,6460.0,82.4336,82.5576,82.3668,82.4908,6460.0
2024-08-23 09:45:00,86.42,86.42,86.17,86.25,7963.0,82.4718,82.4718,82.2332,82.3095,7963.0
2024-08-23 09:50:00,86.19,86.47,86.1,86.47,11366.0,82.2523,82.5195,82.1664,82.5195,11366.0
2024-08-23 09:55:00,86.47,86.7,86.37,86.7,13500.0,82.5195,82.739,82.424,82.739,13500.0
2024-08-23 10:00:00,86.75,87.28,86.69,87.23,13651.0,82.7867,83.2925,82.7294,83.2448,13651.0
2024-08-23 10:05:00,87.24,87.41,87.13,87.37,17497.0,83.2543,83.4165,83.1493,83.3784,17497.0
2024-08-23 10:10:00,87.36,87.52,87.35,87.39,14175.0,83.3688,83.5215,83.3593,83.3974,14175.0
2024-08-23 10:15:00,87.41,87.51,87.12,87.15,12925.0,83.4165,83.512,83.1398,83.1684,12925.0
2024-08-23 10:20:00,87.14,87.26,87.02,87.26,18117.0,83.1589,83.2734,83.0443,83.2734,18117.0
2024-08-23 10:25:00,87.25,87.38,87.18,87.36,20782.0,83.2638,83.3879,83.197,83.3688,20782.0
2024-08-23 10:30:00,87.33,87.66,87.33,87.44,22431.0,83.3402,83.6551,83.3402,83.4452,22431.0
2024-08-23 10:35:00,87.43,87.54,87.37,87.44,7730.0,83.4356,83.5406,83.3784,83.4452,7730.0
2024-08-23 10:40:00,87.46,87.76,87.43,87.76,9121.0,83.4642,83.7505,83.4356,83.7505,9121.0
2024-08-23 10:45:00,87.74,87.8,87.57,87.63,12877.0,83.7315,83.7887,83.5692,83.6265,12877.0
2024-08-23 10:50:00,87.63,87.76,87.61,87.76,11784.0,83.6265,83.7505,83.6074,83.7505,11784.0
2024-08-23 10:55:00,87.79,87.94,87.71,87.89,11530.0,83.7792,83.9223,83.7028,83.8746,11530.0
2024-08-23 11:00:00,87.87,88.08,87.85,87.98,22251.0,83.8555,84.0559,83.8364,83.9605,22251.0
2024-08-23 11:05:00,88.01,88.14,88.01,88.08,13074.0,83.9891,84.1132,83.9891,84.0559,13074.0
2024-08-23 11:10:00,88.08,88.14,87.92,88.14,12155.0,84.0559,84.1132,83.9032,84.1132,12155.0
2024-08-23 11:15:00,88.14,88.26,88.11,88.2,13007.0,84.1132,84.2277,84.0845,84.1704,13007.0
2024-08-23 11:20:00,88.2,88.21,88.11,88.12,9361.0,84.1704,84.18,84.0845,84.0941,9361.0
2024-08-23 11:25:00,88.13,88.15,87.91,87.98,8143.0,84.1036,84.1227,83.8937,83.9605,8143.0
2024-08-23 11:30:00,87.98,88.02,87.95,87.98,15209.0,83.9605,83.9987,83.9319,83.9605,15209.0
2024-08-23 11:35:00,87.97,88.01,87.92,87.94,15947.0,83.9509,83.9891,83.9032,83.9223,15947.0
2024-08-23 11:40:00,87.95,88.11,87.88,88.1,31225.0,83.9319,84.0845,83.8651,84.075,31225.0
2024-08-23 11:45:00,88.09,88.19,88.0,88.14,22065.0,84.0655,84.1609,83.9796,84.1132,22065.0
2024-08-23 11:50:00,88.15,88.18,88.01,88.15,14304.0,84.1227,84.1513,83.9891,84.1227,14304.0
2024-08-23 11:55:00,88.15,88.2,88.07,88.09,19420.0,84.1227,84.1704,84.0464,84.0655,19420.0
2024-08-23 12:00:00,88.11,88.11,87.87,87.95,28245.0,84.0845,84.0845,83.8555,83.9319,28245.0
2024-08-23 12:05:00,87.93,87.93,87.67,87.74,23787.0,83.9128,83.9128,83.6646,83.7315,23787.0
2024-08-23 12:10:00,87.75,87.76,87.63,87.65,14808.0,83.741,83.7505,83.6265,83.6456,14808.0
2024-08-23 12:15:00,87.67,87.7,87.58,87.64,12869.0,83.6646,83.6933,83.5788,83.636,12869.0
2024-08-23 12:20:00,87.64,87.68,87.53,87.6,12699.0,83.636,83.6742,83.531,83.5978,12699.0
2024-08-23 12:25:00,87.58,87.59,87.43,87.55,15596.0,83.5788,83.5883,83.4356,83.5501,15596.0
2024-08-23 12:30:00,87.54,87.77,87.54,87.76,10192.0,83.5406,83.7601,83.5406,83.7505,10192.0
2024-08-23 12:35:00,87.76,87.87,87.74,87.77,9298.0,83.7505,83.8555,83.7315,83.7601,9298.0
2024-08-23 12:40:00,87.76,87.8,87.54,87.54,8676.0,83.7505,83.7887,83.5406,83.5406,8676.0
2024-08-23 12:45:00,87.56,87.58,87.38,87.41,10718.0,83.5597,83.5788,83.3879,83.4165,10718.0
2024-08-23 12:50:00,87.4,87.66,87.4,87.66,7203.0,83.407,83.6551,83.407,83.6551,7203.0
2024-08-23 12:55:00,87.68,87.78,87.66,87.71,8059.0,83.6742,83.7696,83.6551,83.7028,8059.0
2024-08-23 13:00:00,87.73,87.76,87.7,87.73,5039.0,83.7219,83.7505,83.6933,83.7219,5039.0
2024-08-23 13:05:00,87.72,87.81,87.71,87.71,7450.0,83.7124,83.7983,83.7028,83.7028,7450.0
2024-08-23 13:10:00,87.72,87.73,87.66,87.73,9129.0,83.7124,83.7219,83.6551,83.7219,9129.0
2024-08-23 13:15:00,87.75,87.75,87.6,87.62,11856.0,83.741,83.741,83.5978,83.6169,11856.0
2024-08-23 13:20:00,87.62,87.75,87.61,87.69,8780.0,83.6169,83.741,83.6074,83.6837,8780.0
2024-08-23 13:25:00,87.68,87.78,87.66,87.77,9712.0,83.6742,83.7696,83.6551,83.7601,9712.0
2024-08-23 13:30:00,87.77,87.83,87.73,87.74,14397.0,83.7601,83.8173,83.7219,83.7315,14397.0
2024-08-23 13:35:00,87.75,87.88,87.73,87.88,8141.0,83.741,83.8651,83.7219,83.8651,8141.0
2024-08-23 13:40:00,87.87,87.88,87.73,87.78,11353.0,83.8555,83.8651,83.7219,83.7696,11353.0
2024-08-23 13:45:00,87.79,87.79,87.68,87.73,8549.0,83.7792,83.7792,83.6742,83.7219,8549.0
2024-08-23 13:50:00,87.74,87.74,87.65,87.68,8545.0,83.7315,83.7315,83.6456,83.6742,8545.0
2024-08-23 13:55:00,87.69,87.75,87.63,87.7,11605.0,83.6837,83.741,83.6265,83.6933,11605.0
2024-08-23 14:00:00,87.68,87.71,87.64,87.69,10217.0,83.6742,83.7028,83.636,83.6837,10217.0
2024-08-23 14:05:00,87.67,87.72,87.66,87.66,7236.0,83.6646,83.7124,83.6551,83.6551,7236.0
2024-08-23 14:10:00,87.66,87.75,87.63,87.73,13802.0,83.6551,83.741,83.6265,83.7219,13802.0
2024-08-23 14:15:00,87.72,87.73,87.62,87.62,21440.0,83.7124,83.7219,83.6169,83.6169,21440.0
2024-08-23 14:20:00,87.62,87.71,87.59,87.69,19895.0,83.6169,83.7028,83.5883,83.6837,19895.0
2024-08-23 14:25:00,87.7,87.75,87.67,87.72,9904.0,83.6933,83.741,83.6646,83.7124,9904.0
2024-08-23 14:30:00,87.73,87.86,87.71,87.82,16704.0,83.7219,83.846,83.7028,83.8078,16704.0
2024-08-23 14:35:00,87.81,87.92,87.76,87.87,7758.0,83.7983,83.9032,83.7505,83.8555,7758.0
2024-08-23 14:40:00,87.89,87.94,87.88,87.9,8535.0,83.8746,83.9223,83.8651,83.8841,8535.0
2024-08-23 14:45:00,87.91,88.05,87.91,87.99,17296.0,83.8937,84.0273,83.8937,83.97,17296.0
2024-08-23 14:50:00,87.97,87.99,87.93,87.99,8113.0,83.9509,83.97,83.9128,83.97,8113.0
2024-08-23 14:55:00,87.99,88.0,87.9,87.98,11388.0,83.97,83.9796,83.8841,83.9605,11388.0
2024-08-23 15:00:00,87.98,88.03,87.89,88.02,17019.0,83.9605,84.0082,83.8746,83.9987,17019.0
2024-08-23 15:05:00,88.03,88.04,87.88,87.9,12582.0,84.0082,84.0177,83.8651,83.8841,12582.0
2024-08-23 15:10:00,87.91,88.07,87.9,87.97,17704.0,83.8937,84.0464,83.8841,83.9509,17704.0
2024-08-23 15:15:00,87.95,87.97,87.89,87.92,13068.0,83.9319,83.9509,83.8746,83.9032,13068.0
2024-08-23 15:20:00,87.91,87.93,87.83,87.87,8664.0,83.8937,83.9128,83.8173,83.8555,8664.0
2024-08-23 15:25:00,87.88,87.93,87.87,87.91,10543.0,83.8651,83.9128,83.8555,83.8937,10543.0
2024-08-23 15:30:00,87.89,87.91,87.67,87.73,18359.0,83.8746,83.8937,83.6646,83.7219,18359.0
2024-08-23 15:35:00,87.7,87.73,87.61,87.65,16807.0,83.6933,83.7219,83.6074,83.6456,16807.0
2024-08-23 15:40:00,87.63,87.71,87.61,87.67,31765.0,83.6265,83.7028,83.6074,83.6646,31765.0
2024-08-23 15:45:00,87.68,87.95,87.68,87.95,22392.0,83.6742,83.9319,83.6742,83.9319,22392.0
2024-08-23 15:50:00,87.95,88.01,87.82,88.01,29871.0,83.9319,83.9891,83.8078,83.9891,29871.0
2024-08-23 15:55:00,88.03,88.18,87.99,88.13,86462.0,84.0082,84.1513,83.97,84.1036,86462.0
2024-08-26 09:30:00,88.43,88.53,87.79,88.23,36065.0,84.3899,84.4854,83.7792,84.1991,36065.0
2024-08-26 09:35:00,88.12,88.56,87.89,88.5,15365.0,84.0941,84.514,83.8746,84.4567,15365.0
2024-08-26 09:40:00,88.49,88.65,88.39,88.64,15852.0,84.4472,84.5999,84.3518,84.5903,15852.0
2024-08-26 09:45:00,88.66,88.87,88.62,88.86,22415.0,84.6094,84.8098,84.5712,84.8003,22415.0
2024-08-26 09:50:00,88.8,88.82,88.64,88.82,13174.0,84.743,84.7621,84.5903,84.7621,13174.0
2024-08-26 09:55:00,88.81,88.91,88.74,88.9,11828.0,84.7526,84.848,84.6858,84.8385,11828.0
2024-08-26 10:00:00,88.89,89.2,88.89,89.16,16789.0,84.8289,85.1247,84.8289,85.0866,16789.0
2024-08-26 10:05:00,89.16,89.24,88.99,89.23,23002.0,85.0866,85.1629,84.9243,85.1534,23002.0
2024-08-26 10:10:00,89.25,89.26,88.9,88.95,13815.0,85.1725,85.182,84.8385,84.8862,13815.0
2024-08-26 10:15:00,88.89,89.05,88.87,88.87,18845.0,84.8289,84.9816,84.8098,84.8098,18845.0
2024-08-26 10:20:00,88.9,89.05,88.9,89.0,9834.0,84.8385,84.9816,84.8385,84.9339,9834.0
2024-08-26 10:25:00,89.06,89.19,88.93,89.1,46149.0,84.9911,85.1152,84.8671,85.0293,46149.0
2024-08-26 10:30:00,89.09,89.18,88.98,89.08,19650.0,85.0198,85.1057,84.9148,85.0102,19650.0
2024-08-26 10:35:00,89.1,89.29,89.01,89.29,31893.0,85.0293,85.2106,84.9434,85.2106,31893.0
2024-08-26 10:40:00,89.24,89.4,89.23,89.28,16457.0,85.1629,85.3156,85.1534,85.2011,16457.0
2024-08-26 10:45:00,89.26,89.39,89.23,89.26,13899.0,85.182,85.3061,85.1534,85.182,13899.0
2024-08-26 10:50:00,89.28,89.54,89.27,89.46,20792.0,85.2011,85.4492,85.1915,85.3729,20792.0
2024-08-26 10:55:00,89.47,89.49,89.35,89.41,17075.0,85.3824,85.4015,85.2679,85.3252,17075.0
2024-08-26 11:00:00,89.41,89.64,89.3,89.64,42653.0,85.3252,85.5446,85.2202,85.5446,42653.0
2024-08-26 11:05:00,89.62,89.67,89.16,89.23,77921.0,85.5256,85.5733,85.0866,85.1534,77921.0
2024-08-26 11:10:00,89.2,89.33,89.08,89.31,16237.0,85.1247,85.2488,85.0102,85.2297,16237.0
2024-08-26 11:15:00,89.31,89.34,89.19,89.25,22220.0,85.2297,85.2584,85.1152,85.1725,22220.0
2024-08-26 11:20:00,89.27,89.28,89.09,89.2,22667.0,85.1915,85.2011,85.0198,85.1247,22667.0
2024-08-26 11:25:00,89.23,89.26,89.17,89.24,8244.0,85.1534,85.182,85.0961,85.1629,8244.0
2024-08-26 11:30:00,89.24,89.34,89.18,89.33,14909.0,85.1629,85.2584,85.1057,85.2488,14909.0
2024-08-26 11:35:00,89.35,89.4,89.3,89.37,13407.0,85.2679,85.3156,85.2202,85.287,13407.0
2024-08-26 11:40:00,89.39,89.48,89.39,89.44,14047.0,85.3061,85.392,85.3061,85.3538,14047.0
2024-08-26 11:45:00,89.45,89.57,89.36,89.55,24590.0,85.3633,85.4778,85.2774,85.4588,24590.0
2024-08-26 11:50:00,89.55,89.57,88.61,88.64,206844.0,85.4588,85.4778,84.5617,84.5903,206844.0
2024-08-26 11:55:00,88.64,88.72,88.12,88.47,68641.0,84.5903,84.6667,84.0941,84.4281,68641.0
2024-08-26 12:00:00,88.45,88.77,88.32,88.61,39533.0,84.409,84.7144,84.285,84.5617,39533.0
2024-08-26 12:05:00,88.6,88.82,88.55,88.76,42473.0,84.5522,84.7621,84.5044,84.7048,42473.0
2024-08-26 12:10:00,88.72,88.89,88.6,88.74,64593.0,84.6667,84.8289,84.5522,84.6858,64593.0
2024-08-26 12:15:00,88.73,88.79,88.64,88.68,53125.0,84.6762,84.7335,84.5903,84.6285,53125.0
2024-08-26 12:20:00,88.67,88.7,88.53,88.55,36386.0,84.619,84.6476,84.4854,84.5044,36386.0
2024-08-26 12:25:00,88.53,88.62,88.47,88.59,25753.0,84.4854,84.5712,84.4281,84.5426,25753.0
2024-08-26 12:30:00,88.57,88.66,88.53,88.57,18540.0,84.5235,84.6094,84.4854,84.5235,18540.0
2024-08-26 12:35:00,88.59,88.73,88.59,88.7,14136.0,84.5426,84.6762,84.5426,84.6476,14136.0
2024-08-26 12:40:00,88.7,88.77,88.65,88.75,15005.0,84.6476,84.7144,84.5999,84.6953,15005.0
2024-08-26 12:45:00,88.77,88.85,88.75,88.81,11410.0,84.7144,84.7907,84.6953,84.7526,11410.0
2024-08-26 12:50:00,88.8,88.97,88.8,88.96,12204.0,84.743,84.9053,84.743,84.8957,12204.0
2024-08-26 12:55:00,88.95,89.07,88.94,89.03,24672.0,84.8862,85.0007,84.8766,84.9625,24672.0
2024-08-26 13:00:00,89.06,89.25,89.04,89.23,19508.0,84.9911,85.1725,84.9721,85.1534,19508.0
2024-08-26 13:05:00,89.26,89.28,89.13,89.15,28408.0,85.182,85.2011,85.0579,85.077,28408.0
2024-08-26 13:10:00,89.15,89.23,89.11,89.23,23918.0,85.077,85.1534,85.0389,85.1534,23918.0
2024-08-26 13:15:00,89.22,89.25,89.15,89.2,15844.0,85.1438,85.1725,85.077,85.1247,15844.0
2024-08-26 13:20:00,89.21,89.32,89.12,89.15,19380.0,85.1343,85.2393,85.0484,85.077,19380.0
2024-08-26 13:25:00,89.15,89.15,89.02,89.09,32151.0,85.077,85.077,84.953,85.0198,32151.0
2024-08-26 13:30:00,89.07,89.07,88.88,88.93,13026.0,85.0007,85.0007,84.8194,84.8671,13026.0
2024-08-26 13:35:00,88.93,88.93,88.77,88.77,12853.0,84.8671,84.8671,84.7144,84.7144,12853.0
2024-08-26 13:40:00,88.81,88.88,88.77,88.81,7076.0,84.7526,84.8194,84.7144,84.7526,7076.0
2024-08-26 13:45:00,88.79,88.8,88.67,88.7,8540.0,84.7335,84.743,84.619,84.6476,8540.0
2024-08-26 13:50:00,88.68,88.75,88.66,88.66,10795.0,84.6285,84.6953,84.6094,84.6094,10795.0
2024-08-26 13:55:00,88.66,88.77,88.64,88.71,10670.0,84.6094,84.7144,84.5903,84.6571,10670.0
2024-08-26 14:00:00,88.73,88.79,88.7,88.73,10284.0,84.6762,84.7335,84.6476,84.6762,10284.0
2024-08-26 14:05:00,88.75,88.82,88.63,88.69,9686.0,84.6953,84.7621,84.5808,84.638,9686.0
2024-08-26 14:10:00,88.69,88.69,88.64,88.69,7785.0,84.638,84.638,84.5903,84.638,7785.0
2024-08-26 14:15:00,88.69,88.74,88.65,88.7,16044.0,84.638,84.6858,84.5999,84.6476,16044.0
2024-08-26 14:20:00,88.72,88.81,88.72,88.79,8417.0,84.6667,84.7526,84.6667,84.7335,8417.0
2024-08-26 14:25:00,88.79,88.85,88.7,88.84,14941.0,84.7335,84.7907,84.6476,84.7812,14941.0
2024-08-26 14:30:00,88.85,88.9,88.83,88.88,16165.0,84.7907,84.8385,84.7717,84.8194,16165.0
2024-08-26 14:35:00,88.87,88.99,88.87,88.98,8382.0,84.8098,84.9243,84.8098,84.9148,8382.0
2024-08-26 14:40:00,88.99,89.04,88.96,89.01,16392.0,84.9243,84.9721,84.8957,84.9434,16392.0
2024-08-26 14:45:00,89.04,89.05,88.95,88.95,12842.0,84.9721,84.9816,84.8862,84.8862,12842.0
2024-08-26 14:50:00,88.94,89.02,88.93,89.0,11637.0,84.8766,84.953,84.8671,84.9339,11637.0
2024-08-26 14:55:00,88.99,89.05,88.98,89.02,18489.0,84.9243,84.9816,84.9148,84.953,18489.0
2024-08-26 15:00:00,89.03,89.09,89.0,89.09,16394.0,84.9625,85.0198,84.9339,85.0198,16394.0
2024-08-26 15:05:00,89.08,89.13,89.05,89.12,22750.0,85.0102,85.0579,84.9816,85.0484,22750.0
2024-08-26 15:10:00,89.13,89.18,89.11,89.11,18303.0,85.0579,85.1057,85.0389,85.0389,18303.0
2024-08-26 15:15:00,89.13,89.18,89.08,89.1,18655.0,85.0579,85.1057,85.0102,85.0293,18655.0
2024-08-26 15:20:00,89.1,89.14,88.96,89.0,23732.0,85.0293,85.0675,84.8957,84.9339,23732.0
2024-08-26 15:25:00,89.01,89.04,88.86,88.9,28561.0,84.9434,84.9721,84.8003,84.8385,28561.0
2024-08-26 15:30:00,88.9,88.9,88.78,88.79,25183.0,84.8385,84.8385,84.7239,84.7335,25183.0
2024-08-26 15:35:00,88.78,88.8,88.72,88.75,21944.0,84.7239,84.743,84.6667,84.6953,21944.0
2024-08-26 15:40:00,88.76,88.97,88.74,88.9,30769.0,84.7048,84.9053,84.6858,84.8385,30769.0
2024-08-26 15:45:00,88.9,88.93,88.81,88.89,40165.0,84.8385,84.8671,84.7526,84.8289,40165.0
2024-08-26 15:50:00,88.87,88.89,88.59,88.8,55589.0,84.8098,84.8289,84.5426,84.743,55589.0
2024-08-26 15:55:00,88.8,88.91,88.76,88.9,190116.0,84.743,84.848,84.7048,84.8385,190116.0
2024-08-27 09:30:00,88.07,88.67,87.72,88.67,47888.0,84.0464,84.619,83.7124,84.619,47888.0
2024-08-27 09:35:00,88.59,88.8,88.54,88.58,14034.0,84.5426,84.743,84.4949,84.5331,14034.0
2024-08-27 09:40:00,88.59,89.11,88.52,89.05,17248.0,84.5426,85.0389,84.4758,84.9816,17248.0
2024-08-27 09:45:00,89.12,89.28,88.94,89.18,36579.0,85.0484,85.2011,84.8766,85.1057,36579.0
2024-08-27 09:50:00,89.22,89.3,89.11,89.15,21803.0,85.1438,85.2202,85.0389,85.077,21803.0
2024-08-27 09:55:00,89.15,89.26,89.05,89.26,55989.0,85.077,85.182,84.9816,85.182,55989.0
2024-08-27 10:00:00,89.23,89.47,89.17,89.45,32948.0,85.1534,85.3824,85.0961,85.3633,32948.0
2024-08-27 10:05:00,89.45,89.46,89.16,89.17,42657.0,85.3633,85.3729,85.0866,85.0961,42657.0
2024-08-27 10:10:00,89.17,89.17,88.98,89.08,61246.0,85.0961,85.0961,84.9148,85.0102,61246.0
2024-08-27 10:15:00,89.06,89.12,88.74,88.91,26325.0,84.9911,85.0484,84.6858,84.848,26325.0
2024-08-27 10:20:00,88.92,89.04,88.88,89.02,15468.0,84.8575,84.9721,84.8194,84.953,15468.0
2024-08-27 10:25:00,89.01,89.14,88.88,88.98,25266.0,84.9434,85.0675,84.8194,84.9148,25266.0
2024-08-27 10:30:00,88.98,89.06,88.83,89.03,17737.0,84.9148,84.9911,84.7717,84.9625,17737.0
2024-08-27 10:35:00,89.03,89.05,88.88,89.0,15593.0,84.9625,84.9816,84.8194,84.9339,15593.0
2024-08-27 10:40:00,89.05,89.12,89.04,89.11,13652.0,84.9816,85.0484,84.9721,85.0389,13652.0
2024-08-27 10:45:00,89.11,89.11,88.91,89.02,13686.0,85.0389,85.0389,84.848,84.953,13686.0
2024-08-27 10:50:00,89.01,89.04,88.93,88.98,7270.0,84.9434,84.9721,84.8671,84.9148,7270.0
2024-08-27 10:55:00,88.95,89.18,88.95,89.17,20976.0,84.8862,85.1057,84.8862,85.0961,20976.0
2024-08-27 11:00:00,89.17,89.2,88.85,88.87,14428.0,85.0961,85.1247,84.7907,84.8098,14428.0
2024-08-27 11:05:00,88.88,89.08,88.81,89.02,21673.0,84.8194,85.0102,84.7526,84.953,21673.0
2024-08-27 11:10:00,89.03,89.03,88.86,88.89,5886.0,84.9625,84.9625,84.8003,84.8289,5886.0
2024-08-27 11:15:00,88.87,88.97,88.84,88.85,22287.0,84.8098,84.9053,84.7812,84.7907,22287.0
2024-08-27 11:20:00,88.85,88.9,88.8,88.85,6646.0,84.7907,84.8385,84.743,84.7907,6646.0
2024-08-27 11:25:00,88.82,88.93,88.79,88.91,7444.0,84.7621,84.8671,84.7335,84.848,7444.0
2024-08-27 11:30:00,88.91,88.91,88.78,88.82,10281.0,84.848,84.848,84.7239,84.7621,10281.0
2024-08-27 11:35:00,88.83,88.87,88.75,88.8,11141.0,84.7717,84.8098,84.6953,84.743,11141.0
2024-08-27 11:40:00,88.8,88.83,88.75,88.76,14290.0,84.743,84.7717,84.6953,84.7048,14290.0
2024-08-27 11:45:00,88.76,88.95,88.76,88.86,8884.0,84.7048,84.8862,84.7048,84.8003,8884.0
2024-08-27 11:50:00,88.9,89.02,88.82,89.02,15909.0,84.8385,84.953,84.7621,84.953,15909.0
2024-08-27 11:55:00,89.0,89.06,88.99,89.05,7430.0,84.9339,84.9911,84.9243,84.9816,7430.0
2024-08-27 12:00:00,89.05,89.15,89.0,89.12,12177.0,84.9816,85.077,84.9339,85.0484,12177.0
2024-08-27 12:05:00,89.12,89.12,88.85,88.85,8728.0,85.0484,85.0484,84.7907,84.7907,8728.0
2024-08-27 12:10:00,88.88,88.99,88.87,88.99,5673.0,84.8194,84.9243,84.8098,84.9243,5673.0
2024-08-27 12:15:00,88.99,89.0,88.9,88.95,8239.0,84.9243,84.9339,84.8385,84.8862,8239.0
2024-08-27 12:20:00,88.95,88.99,88.92,88.97,8345.0,84.8862,84.9243,84.8575,84.9053,8345.0
2024-08-27 12:25:00,88.95,88.97,88.8,88.82,5307.0,84.8862,84.9053,84.743,84.7621,5307.0
2024-08-27 12:30:00,88.81,88.9,88.75,88.88,15744.0,84.7526,84.8385,84.6953,84.8194,15744.0
2024-08-27 12:35:00,88.83,88.84,88.57,88.57,5998.0,84.7717,84.7812,84.5235,84.5235,5998.0
2024-08-27 12:40:00,88.58,88.58,88.45,88.46,10331.0,84.5331,84.5331,84.409,84.4186,10331.0
2024-08-27 12:45:00,88.47,88.54,88.43,88.54,14602.0,84.4281,84.4949,84.3899,84.4949,14602.0
2024-08-27 12:50:00,88.53,88.56,88.45,88.51,9051.0,84.4854,84.514,84.409,84.4663,9051.0
2024-08-27 12:55:00,88.5,88.59,88.38,88.42,9205.0,84.4567,84.5426,84.3422,84.3804,9205.0
2024-08-27 13:00:00,88.41,88.46,88.39,88.45,10862.0,84.3708,84.4186,84.3518,84.409,10862.0
2024-08-27 13:05:00,88.42,88.5,88.41,88.48,9742.0,84.3804,84.4567,84.3708,84.4376,9742.0
2024-08-27 13:10:00,88.48,88.56,88.43,88.56,7861.0,84.4376,84.514,84.3899,84.514,7861.0
2024-08-27 13:15:00,88.54,88.54,88.38,88.45,18301.0,84.4949,84.4949,84.3422,84.409,18301.0
2024-08-27 13:20:00,88.43,88.56,88.41,88.56,9572.0,84.3899,84.514,84.3708,84.514,9572.0
2024-08-27 13:25:00,88.56,88.58,88.5,88.55,9619.0,84.514,84.5331,84.4567,84.5044,9619.0
2024-08-27 13:30:00,88.57,88.59,88.5,88.52,8831.0,84.5235,84.5426,84.4567,84.4758,8831.0
2024-08-27 13:35:00,88.5,88.63,88.5,88.55,13592.0,84.4567,84.5808,84.4567,84.5044,13592.0
2024-08-27 13:40:00,88.55,88.55,88.45,88.47,7983.0,84.5044,84.5044,84.409,84.4281,7983.0
2024-08-27 13:45:00,88.48,88.48,88.38,88.41,7394.0,84.4376,84.4376,84.3422,84.3708,7394.0
2024-08-27 13:50:00,88.41,88.45,88.4,88.45,6890.0,84.3708,84.409,84.3613,84.409,6890.0
2024-08-27 13:55:00,88.44,88.45,88.31,88.34,8788.0,84.3995,84.409,84.2754,84.304,8788.0
2024-08-27 14:00:00,88.32,88.36,88.32,88.32,8296.0,84.285,84.3231,84.285,84.285,8296.0
2024-08-27 14:05:00,88.32,88.43,88.32,88.34,12208.0,84.285,84.3899,84.285,84.304,12208.0
2024-08-27 14:10:00,88.34,88.41,88.32,88.4,6973.0,84.304,84.3708,84.285,84.3613,6973.0
2024-08-27 14:15:00,88.42,88.44,88.36,88.38,11832.0,84.3804,84.3995,84.3231,84.3422,11832.0
2024-08-27 14:20:00,88.4,88.58,88.39,88.47,32016.0,84.3613,84.5331,84.3518,84.4281,32016.0
2024-08-27 14:25:00,88.47,88.51,88.44,88.5,14943.0,84.4281,84.4663,84.3995,84.4567,14943.0
2024-08-27 14:30:00,88.5,88.53,88.47,88.49,13450.0,84.4567,84.4854,84.4281,84.4472,13450.0
2024-08-27 14:35:00,88.51,88.54,88.49,88.49,9728.0,84.4663,84.4949,84.4472,84.4472,9728.0
2024-08-27 14:40:00,88.51,88.64,88.51,88.64,10086.0,84.4663,84.5903,84.4663,84.5903,10086.0
2024-08-27 14:45:00,88.63,88.64,88.57,88.61,12527.0,84.5808,84.5903,84.5235,84.5617,12527.0
2024-08-27 14:50:00,88.6,88.72,88.59,88.7,19943.0,84.5522,84.6667,84.5426,84.6476,19943.0
2024-08-27 14:55:00,88.69,88.7,88.6,88.64,31628.0,84.638,84.6476,84.5522,84.5903,31628.0
2024-08-27 15:00:00,88.63,88.63,88.53,88.53,12156.0,84.5808,84.5808,84.4854,84.4854,12156.0
2024-08-27 15:05:00,88.55,88.63,88.53,88.62,14799.0,84.5044,84.5808,84.4854,84.5712,14799.0
2024-08-27 15:10:00,88.62,88.68,88.56,88.64,18084.0,84.5712,84.6285,84.514,84.5903,18084.0
2024-08-27 15:15:00,88.65,88.66,88.6,88.66,13555.0,84.5999,84.6094,84.5522,84.6094,13555.0
2024-08-27 15:20:00,88.66,88.71,88.64,88.64,12594.0,84.6094,84.6571,84.5903,84.5903,12594.0
2024-08-27 15:25:00,88.65,88.72,88.64,88.71,15966.0,84.5999,84.6667,84.5903,84.6571,15966.0
2024-08-27 15:30:00,88.68,88.69,88.52,88.54,18518.0,84.6285,84.638,84.4758,84.4949,18518.0
2024-08-27 15:35:00,88.54,88.67,88.54,88.66,19616.0,84.4949,84.619,84.4949,84.6094,19616.0
2024-08-27 15:40:00,88.68,88.71,88.61,88.62,34684.0,84.6285,84.6571,84.5617,84.5712,34684.0
2024-08-27 15:45:00,88.63,88.81,88.62,88.79,29825.0,84.5808,84.7526,84.5712,84.7335,29825.0
2024-08-27 15:50:00,88.81,88.87,88.67,88.83,48211.0,84.7526,84.8098,84.619,84.7717,48211.0
2024-08-27 15:55:00,88.85,89.03,88.83,88.88,210646.0,84.7907,84.9625,84.7717,84.8194,210646.0
2024-08-28 09:30:00,87.58,88.5,87.33,87.84,64541.0,83.5788,84.4567,83.3402,83.8269,64541.0
2024-08-28 09:35:00,87.83,88.29,87.66,88.08,26365.0,83.8173,84.2563,83.6551,84.0559,26365.0
2024-08-28 09:40:00,88.1,88.69,88.02,88.55,23429.0,84.075,84.638,83.9987,84.5044,23429.0
2024-08-28 09:45:00,88.5,88.69,88.44,88.56,15886.0,84.4567,84.638,84.3995,84.514,15886.0
2024-08-28 09:50:00,88.56,88.86,88.54,88.67,25750.0,84.514,84.8003,84.4949,84.619,25750.0
2024-08-28 09:55:00,88.67,88.8,88.53,88.53,19518.0,84.619,84.743,84.4854,84.4854,19518.0
2024-08-28 10:00:00,88.55,88.7,88.26,88.34,51437.0,84.5044,84.6476,84.2277,84.304,51437.0
2024-08-28 10:05:00,88.32,88.32,88.14,88.15,14339.0,84.285,84.285,84.1132,84.1227,14339.0
2024-08-28 10:10:00,88.17,88.4,88.15,88.34,18985.0,84.1418,84.3613,84.1227,84.304,18985.0
2024-08-28 10:15:00,88.35,88.53,88.29,88.53,21420.0,84.3136,84.4854,84.2563,84.4854,21420.0
2024-08-28 10:20:00,88.52,88.77,88.48,88.66,39754.0,84.4758,84.7144,84.4376,84.6094,39754.0
2024-08-28 10:25:00,88.67,88.77,88.56,88.62,19738.0,84.619,84.7144,84.514,84.5712,19738.0
2024-08-28 10:30:00,88.65,88.67,88.5,88.54,19526.0,84.5999,84.619,84.4567,84.4949,19526.0
2024-08-28 10:35:00,88.53,88.72,88.48,88.7,25762.0,84.4854,84.6667,84.4376,84.6476,25762.0
2024-08-28 10:40:00,88.67,88.7,88.53,88.63,18311.0,84.619,84.6476,84.4854,84.5808,18311.0
2024-08-28 10:45:00,88.64,88.74,88.55,88.57,22540.0,84.5903,84.6858,84.5044,84.5235,22540.0
2024-08-28 10:50:00,88.57,88.72,88.53,88.63,10494.0,84.5235,84.6667,84.4854,84.5808,10494.0
2024-08-28 10:55:00,88.61,88.71,88.46,88.48,18952.0,84.5617,84.6571,84.4186,84.4376,18952.0
2024-08-28 11:00:00,88.49,88.49,88.23,88.23,18636.0,84.4472,84.4472,84.1991,84.1991,18636.0
2024-08-28 11:05:00,88.23,88.43,88.18,88.42,16464.0,84.1991,84.3899,84.1513,84.3804,16464.0
2024-08-28 11:10:00,88.43,88.48,88.22,88.37,23324.0,84.3899,84.4376,84.1895,84.3327,23324.0
2024-08-28 11:15:00,88.36,88.45,88.29,88.34,45860.0,84.3231,84.409,84.2563,84.304,45860.0
2024-08-28 11:20:00,88.29,88.36,88.21,88.29,57488.0,84.2563,84.3231,84.18,84.2563,57488.0
2024-08-28 11:25:00,88.3,88.44,88.24,88.44,25953.0,84.2659,84.3995,84.2086,84.3995,25953.0
2024-08-28 11:30:00,88.43,88.45,88.29,88.35,25705.0,84.3899,84.409,84.2563,84.3136,25705.0
2024-08-28 11:35:00,88.36,88.5,88.34,88.44,17381.0,84.3231,84.4567,84.304,84.3995,17381.0
2024-08-28 11:40:00,88.45,88.55,88.43,88.45,21925.0,84.409,84.5044,84.3899,84.409,21925.0
2024-08-28 11:45:00,88.45,88.48,88.26,88.28,24803.0,84.409,84.4376,84.2277,84.2468,24803.0
2024-08-28 11:50:00,88.25,88.27,88.03,88.07,21530.0,84.2181,84.2372,84.0082,84.0464,21530.0
2024-08-28 11:55:00,88.08,88.08,87.7,87.84,48578.0,84.0559,84.0559,83.6933,83.8269,48578.0
2024-08-28 12:00:00,87.84,88.03,87.79,87.92,18766.0,83.8269,84.0082,83.7792,83.9032,18766.0
2024-08-28 12:05:00,87.92,87.92,87.67,87.72,13582.0,83.9032,83.9032,83.6646,83.7124,13582.0
2024-08-28 12:10:00,87.7,87.73,87.55,87.58,13716.0,83.6933,83.7219,83.5501,83.5788,13716.0
2024-08-28 12:15:00,87.56,87.67,87.5,87.66,19036.0,83.5597,83.6646,83.5024,83.6551,19036.0
2024-08-28 12:20:00,87.65,87.69,87.49,87.56,21804.0,83.6456,83.6837,83.4929,83.5597,21804.0
2024-08-28 12:25:00,87.58,87.6,87.53,87.59,12923.0,83.5788,83.5978,83.531,83.5883,12923.0
2024-08-28 12:30:00,87.59,87.72,87.55,87.68,17408.0,83.5883,83.7124,83.5501,83.6742,17408.0
2024-08-28 12:35:00,87.68,87.78,87.62,87.7,14807.0,83.6742,83.7696,83.6169,83.6933,14807.0
2024-08-28 12:40:00,87.7,87.8,87.69,87.8,14501.0,83.6933,83.7887,83.6837,83.7887,14501.0
2024-08-28 12:45:00,87.78,87.86,87.76,87.85,15792.0,83.7696,83.846,83.7505,83.8364,15792.0
2024-08-28 12:50:00,87.85,88.03,87.85,88.02,29961.0,83.8364,84.0082,83.8364,83.9987,29961.0
2024-08-28 12:55:00,88.01,88.07,87.98,88.05,14090.0,83.9891,84.0464,83.9605,84.0273,14090.0
2024-08-28 13:00:00,88.05,88.06,87.92,87.95,15417.0,84.0273,84.0368,83.9032,83.9319,15417.0
2024-08-28 13:05:00,87.95,87.98,87.86,87.98,18589.0,83.9319,83.9605,83.846,83.9605,18589.0
2024-08-28 13:10:00,87.98,88.01,87.78,87.78,15299.0,83.9605,83.9891,83.7696,83.7696,15299.0
2024-08-28 13:15:00,87.79,87.83,87.72,87.75,22832.0,83.7792,83.8173,83.7124,83.741,22832.0
2024-08-28 13:20:00,87.76,87.8,87.69,87.73,15666.0,83.7505,83.7887,83.6837,83.7219,15666.0
2024-08-28 13:25:00,87.73,87.82,87.73,87.82,15090.0,83.7219,83.8078,83.7219,83.8078,15090.0
2024-08-28 13:30:00,87.82,87.88,87.77,87.87,21672.0,83.8078,83.8651,83.7601,83.8555,21672.0
2024-08-28 13:35:00,87.87,87.88,87.67,87.67,23574.0,83.8555,83.8651,83.6646,83.6646,23574.0
2024-08-28 13:40:00,87.67,87.73,87.65,87.66,16318.0,83.6646,83.7219,83.6456,83.6551,16318.0
2024-08-28 13:45:00,87.67,87.73,87.63,87.65,20941.0,83.6646,83.7219,83.6265,83.6456,20941.0
2024-08-28 13:50:00,87.65,87.67,87.56,87.56,18232.0,83.6456,83.6646,83.5597,83.5597,18232.0
2024-08-28 13:55:00,87.57,87.63,87.44,87.44,46037.0,83.5692,83.6265,83.4452,83.4452,46037.0
2024-08-28 14:00:00,87.48,87.51,87.44,87.48,20562.0,83.4833,83.512,83.4452,83.4833,20562.0
2024-08-28 14:05:00,87.49,87.65,87.47,87.63,16178.0,83.4929,83.6456,83.4738,83.6265,16178.0
2024-08-28 14:10:00,87.63,87.66,87.57,87.64,16070.0,83.6265,83.6551,83.5692,83.636,16070.0
2024-08-28 14:15:00,87.63,87.66,87.56,87.61,18752.0,83.6265,83.6551,83.5597,83.6074,18752.0
2024-08-28 14:20:00,87.61,87.61,87.52,87.52,18545.0,83.6074,83.6074,83.5215,83.5215,18545.0
2024-08-28 14:25:00,87.52,87.54,87.4,87.43,26010.0,83.5215,83.5406,83.407,83.4356,26010.0
2024-08-28 14:30:00,87.43,87.47,87.37,87.41,21793.0,83.4356,83.4738,83.3784,83.4165,21793.0
2024-08-28 14:35:00,87.4,87.44,87.32,87.4,19016.0,83.407,83.4452,83.3306,83.407,19016.0
2024-08-28 14:40:00,87.4,87.49,87.38,87.4,20969.0,83.407,83.4929,83.3879,83.407,20969.0
2024-08-28 14:45:00,87.41,87.44,87.38,87.39,15264.0,83.4165,83.4452,83.3879,83.3974,15264.0
2024-08-28 14:50:00,87.39,87.59,87.39,87.57,29098.0,83.3974,83.5883,83.3974,83.5692,29098.0
2024-08-28 14:55:00,87.59,87.75,87.56,87.74,29134.0,83.5883,83.741,83.5597,83.7315,29134.0
2024-08-28 15:00:00,87.73,87.83,87.68,87.83,30446.0,83.7219,83.8173,83.6742,83.8173,30446.0
2024-08-28 15:05:00,87.82,87.82,87.72,87.74,29331.0,83.8078,83.8078,83.7124,83.7315,29331.0
2024-08-28 15:10:00,87.74,87.8,87.59,87.61,58447.0,83.7315,83.7887,83.5883,83.6074,58447.0
2024-08-28 15:15:00,87.61,87.71,87.58,87.71,37333.0,83.6074,83.7028,83.5788,83.7028,37333.0
2024-08-28 15:20:00,87.73,87.78,87.58,87.58,45498.0,83.7219,83.7696,83.5788,83.5788,45498.0
2024-08-28 15:25:00,87.59,87.79,87.58,87.79,53203.0,83.5883,83.7792,83.5788,83.7792,53203.0
2024-08-28 15:30:00,87.79,87.88,87.66,87.67,71758.0,83.7792,83.8651,83.6551,83.6646,71758.0
2024-08-28 15:35:00,87.67,87.67,87.5,87.53,56590.0,83.6646,83.6646,83.5024,83.531,56590.0
2024-08-28 15:40:00,87.53,87.61,87.41,87.6,61138.0,83.531,83.6074,83.4165,83.5978,61138.0
2024-08-28 15:45:00,87.6,87.77,87.59,87.66,91499.0,83.5978,83.7601,83.5883,83.6551,91499.0
2024-08-28 15:50:00,87.66,87.82,87.55,87.73,152744.0,83.6551,83.8078,83.5501,83.7219,152744.0
2024-08-28 15:55:00,87.73,88.08,87.67,87.77,371392.0,83.7219,84.0559,83.6646,83.7601,371392.0
2024-08-29 09:30:00,102.65,103.71,97.65,99.47,870661.0,97.9603,98.9718,93.1887,94.9255,870661.0
2024-08-29 09:35:00,99.47,100.83,99.28,100.13,390473.0,94.9255,96.2234,94.7442,95.5554,390473.0
2024-08-29 09:40:00,100.2,100.56,98.94,100.08,228448.0,95.6222,95.9657,94.4198,95.5077,228448.0
2024-08-29 09:45:00,100.02,100.32,98.1,99.35,303488.0,95.4504,95.7367,93.6181,94.811,303488.0
2024-08-29 09:50:00,99.25,99.31,98.35,98.7,223858.0,94.7156,94.7729,93.8567,94.1907,223858.0
2024-08-29 09:55:00,98.71,99.09,98.15,99.03,235392.0,94.2003,94.5629,93.6659,94.5056,235392.0
2024-08-29 10:00:00,99.0,100.05,98.9,99.89,211662.0,94.477,95.479,94.3816,95.3264,211662.0
2024-08-29 10:05:00,99.89,102.13,99.8,101.25,441421.0,95.3264,97.464,95.2405,96.6242,441421.0
2024-08-29 10:10:00,101.32,101.85,101.06,101.73,170121.0,96.691,97.1968,96.4429,97.0823,170121.0
2024-08-29 10:15:00,101.77,102.74,101.66,102.43,213397.0,97.1205,98.0461,97.0155,97.7503,213397.0
2024-08-29 10:20:00,102.44,103.46,102.08,103.08,264152.0,97.7599,98.7333,97.4163,98.3706,264152.0
2024-08-29 10:25:00,103.06,103.49,102.81,102.96,169238.0,98.3515,98.7619,98.113,98.2561,169238.0
2024-08-29 10:30:00,102.93,103.06,102.65,102.8,154113.0,98.2275,98.3515,97.9603,98.1034,154113.0
2024-08-29 10:35:00,102.79,103.32,102.54,103.08,187312.0,98.0939,98.5997,97.8553,98.3706,187312.0
2024-08-29 10:40:00,103.14,103.3,101.67,102.0,247912.0,98.4279,98.5806,97.025,97.34,247912.0
2024-08-29 10:45:00,101.95,102.64,101.92,102.12,140827.0,97.2922,97.9507,97.2636,97.4545,140827.0
2024-08-29 10:50:00,102.15,102.31,101.64,101.74,138306.0,97.4831,97.6358,96.9964,97.0918,138306.0
2024-08-29 10:55:00,101.71,102.39,101.58,101.84,142183.0,97.0632,97.7121,96.9391,97.1873,142183.0
2024-08-29 11:00:00,101.94,102.16,101.6,101.76,89981.0,97.2827,97.4926,96.9582,97.1109,89981.0
2024-08-29 11:05:00,101.76,102.36,101.76,101.88,108280.0,97.1109,97.6835,97.1109,97.2254,108280.0
2024-08-29 11:10:00,101.83,102.26,101.74,101.97,47364.0,97.1777,97.5881,97.0918,97.3113,47364.0
2024-08-29 11:15:00,101.96,102.2,101.86,101.92,51755.0,97.3018,97.5308,97.2064,97.2636,51755.0
2024-08-29 11:20:00,101.92,102.09,101.53,101.62,44505.0,97.2636,97.4258,96.8914,96.9773,44505.0
2024-08-29 11:25:00,101.57,101.79,101.11,101.62,147590.0,96.9296,97.1396,96.4906,96.9773,147590.0
2024-08-29 11:30:00,101.62,101.9,101.62,101.64,49687.0,96.9773,97.2445,96.9773,96.9964,49687.0
2024-08-29 11:35:00,101.69,101.7,100.99,101.47,128845.0,97.0441,97.0537,96.3761,96.8342,128845.0
2024-08-29 11:40:00,101.45,101.51,100.98,101.32,61177.0,96.8151,96.8723,96.3666,96.691,61177.0
2024-08-29 11:45:00,101.31,101.45,101.14,101.36,30881.0,96.6815,96.8151,96.5192,96.7292,30881.0
2024-08-29 11:50:00,101.33,101.52,101.25,101.42,48240.0,96.7006,96.8819,96.6242,96.7865,48240.0
2024-08-29 11:55:00,101.34,101.6,101.29,101.29,43692.0,96.7101,96.9582,96.6624,96.6624,43692.0
2024-08-29 12:00:00,101.28,101.33,101.02,101.22,44808.0,96.6529,96.7006,96.4047,96.5956,44808.0
2024-08-29 12:05:00,101.22,101.22,100.71,100.71,61698.0,96.5956,96.5956,96.1089,96.1089,61698.0
2024-08-29 12:10:00,100.71,101.02,100.66,100.87,41890.0,96.1089,96.4047,96.0612,96.2616,41890.0
2024-08-29 12:15:00,100.9,100.98,100.51,100.64,42397.0,96.2902,96.3666,95.918,96.0421,42397.0
2024-08-29 12:20:00,100.65,100.66,100.42,100.49,56560.0,96.0516,96.0612,95.8321,95.8989,56560.0
2024-08-29 12:25:00,100.47,101.09,100.47,101.06,34554.0,95.8799,96.4715,95.8799,96.4429,34554.0
2024-08-29 12:30:00,101.07,101.34,100.98,101.32,32275.0,96.4524,96.7101,96.3666,96.691,32275.0
2024-08-29 12:35:00,101.32,101.35,101.0,101.0,29684.0,96.691,96.7197,96.3856,96.3856,29684.0
2024-08-29 12:40:00,101.0,101.01,100.83,100.9,31535.0,96.3856,96.3952,96.2234,96.2902,31535.0
2024-08-29 12:45:00,100.86,100.89,100.69,100.72,25905.0,96.252,96.2807,96.0898,96.1184,25905.0
2024-08-29 12:50:00,100.68,101.0,100.67,101.0,37433.0,96.0803,96.3856,96.0707,96.3856,37433.0
2024-08-29 12:55:00,101.0,101.13,100.66,100.78,45019.0,96.3856,96.5097,96.0612,96.1757,45019.0
2024-08-29 13:00:00,100.78,101.02,100.74,100.84,44275.0,96.1757,96.4047,96.1375,96.233,44275.0
2024-08-29 13:05:00,100.85,101.25,100.81,101.2,29451.0,96.2425,96.6242,96.2043,96.5765,29451.0
2024-08-29 13:10:00,101.18,101.18,100.79,100.96,25720.0,96.5574,96.5574,96.1852,96.3475,25720.0
2024-08-29 13:15:00,100.94,101.04,100.7,100.99,19267.0,96.3284,96.4238,96.0994,96.3761,19267.0
2024-08-29 13:20:00,101.02,101.46,101.0,101.35,39832.0,96.4047,96.8246,96.3856,96.7197,39832.0
2024-08-29 13:25:00,101.33,101.4,101.08,101.12,47589.0,96.7006,96.7674,96.462,96.5002,47589.0
2024-08-29 13:30:00,101.09,101.25,101.08,101.25,19906.0,96.4715,96.6242,96.462,96.6242,19906.0
2024-08-29 13:35:00,101.28,101.33,101.18,101.24,19573.0,96.6529,96.7006,96.5574,96.6147,19573.0
2024-08-29 13:40:00,101.24,101.61,101.23,101.53,46888.0,96.6147,96.9678,96.6051,96.8914,46888.0
2024-08-29 13:45:00,101.52,101.77,101.51,101.69,46017.0,96.8819,97.1205,96.8723,97.0441,46017.0
2024-08-29 13:50:00,101.69,101.83,101.51,101.55,76685.0,97.0441,97.1777,96.8723,96.9105,76685.0
2024-08-29 13:55:00,101.53,101.65,101.41,101.46,24846.0,96.8914,97.0059,96.7769,96.8246,24846.0
2024-08-29 14:00:00,101.49,101.49,101.21,101.28,26138.0,96.8533,96.8533,96.5861,96.6529,26138.0
2024-08-29 14:05:00,101.25,101.25,101.05,101.06,13293.0,96.6242,96.6242,96.4334,96.4429,13293.0
2024-08-29 14:10:00,101.02,101.06,100.85,100.9,37268.0,96.4047,96.4429,96.2425,96.2902,37268.0
2024-08-29 14:15:00,100.85,101.04,100.8,100.81,28986.0,96.2425,96.4238,96.1948,96.2043,28986.0
2024-08-29 14:20:00,100.81,100.82,100.47,100.47,38169.0,96.2043,96.2139,95.8799,95.8799,38169.0
2024-08-29 14:25:00,100.48,100.5,100.0,100.04,57103.0,95.8894,95.9085,95.4313,95.4695,57103.0
2024-08-29 14:30:00,100.04,100.19,99.91,99.98,71612.0,95.4695,95.6127,95.3454,95.4122,71612.0
2024-08-29 14:35:00,100.01,100.1,99.57,99.58,65417.0,95.4409,95.5268,95.021,95.0305,65417.0
2024-08-29 14:40:00,99.58,99.78,99.46,99.7,58791.0,95.0305,95.2214,94.916,95.145,58791.0
2024-08-29 14:45:00,99.72,99.87,99.64,99.77,38020.0,95.1641,95.3073,95.0878,95.2118,38020.0
2024-08-29 14:50:00,99.84,99.98,99.67,99.94,35535.0,95.2786,95.4122,95.1164,95.3741,35535.0
2024-08-29 14:55:00,99.93,100.11,99.83,100.02,33570.0,95.3645,95.5363,95.2691,95.4504,33570.0
2024-08-29 15:00:00,100.03,100.24,99.92,100.06,60433.0,95.46,95.6604,95.355,95.4886,60433.0
2024-08-29 15:05:00,100.04,100.05,99.78,99.79,26763.0,95.4695,95.479,95.2214,95.2309,26763.0
2024-08-29 15:10:00,99.8,99.88,99.5,99.66,35858.0,95.2405,95.3168,94.9542,95.1069,35858.0
2024-08-29 15:15:00,99.66,99.93,99.66,99.79,41714.0,95.1069,95.3645,95.1069,95.2309,41714.0
2024-08-29 15:20:00,99.77,99.82,99.52,99.61,35067.0,95.2118,95.2596,94.9733,95.0591,35067.0
2024-08-29 15:25:00,99.62,99.71,99.54,99.68,58689.0,95.0687,95.1546,94.9923,95.126,58689.0
2024-08-29 15:30:00,99.67,99.94,99.66,99.75,67834.0,95.1164,95.3741,95.1069,95.1928,67834.0
2024-08-29 15:35:00,99.72,99.83,99.59,99.66,67730.0,95.1641,95.2691,95.0401,95.1069,67730.0
2024-08-29 15:40:00,99.67,99.77,99.33,99.33,79917.0,95.1164,95.2118,94.7919,94.7919,79917.0
2024-08-29 15:45:00,99.35,99.79,99.31,99.68,111361.0,94.811,95.2309,94.7729,95.126,111361.0
2024-08-29 15:50:00,99.69,100.04,99.49,99.92,172961.0,95.1355,95.4695,94.9446,95.355,172961.0
2024-08-29 15:55:00,99.92,100.25,99.62,100.22,597473.0,95.355,95.6699,95.0687,95.6413,597473.0
2024-08-30 09:30:00,100.77,102.1,100.01,101.16,127045.0,96.1662,97.4354,95.4409,96.5383,127045.0
2024-08-30 09:35:00,101.28,101.3,100.37,100.7,26376.0,96.6529,96.6719,95.7844,96.0994,26376.0
2024-08-30 09:40:00,100.68,100.75,100.19,100.19,28892.0,96.0803,96.1471,95.6127,95.6127,28892.0
2024-08-30 09:45:00,100.28,100.36,99.55,99.6,46146.0,95.6985,95.7749,95.0019,95.0496,46146.0
2024-08-30 09:50:00,99.66,99.78,99.35,99.35,36122.0,95.1069,95.2214,94.811,94.811,36122.0
2024-08-30 09:55:00,99.38,99.58,99.16,99.5,104741.0,94.8397,95.0305,94.6297,94.9542,104741.0
2024-08-30 10:00:00,99.51,99.58,98.86,98.92,60874.0,94.9637,95.0305,94.3434,94.4007,60874.0
2024-08-30 10:05:00,98.94,99.84,98.91,99.81,54868.0,94.4198,95.2786,94.3911,95.25,54868.0
2024-08-30 10:10:00,99.79,100.08,99.7,99.8,64618.0,95.2309,95.5077,95.145,95.2405,64618.0
2024-08-30 10:15:00,99.76,100.04,99.68,99.94,37850.0,95.2023,95.4695,95.126,95.3741,37850.0
2024-08-30 10:20:00,99.87,99.99,99.77,99.96,16498.0,95.3073,95.4218,95.2118,95.3932,16498.0
2024-08-30 10:25:00,99.95,99.98,99.42,99.48,43104.0,95.3836,95.4122,94.8778,94.9351,43104.0
2024-08-30 10:30:00,99.44,99.75,99.38,99.62,54893.0,94.8969,95.1928,94.8397,95.0687,54893.0
2024-08-30 10:35:00,99.62,99.95,99.61,99.95,46874.0,95.0687,95.3836,95.0591,95.3836,46874.0
2024-08-30 10:40:00,99.94,100.0,99.71,99.75,27475.0,95.3741,95.4313,95.1546,95.1928,27475.0
2024-08-30 10:45:00,99.75,99.88,99.5,99.73,21980.0,95.1928,95.3168,94.9542,95.1737,21980.0
2024-08-30 10:50:00,99.72,99.84,99.51,99.74,48293.0,95.1641,95.2786,94.9637,95.1832,48293.0
2024-08-30 10:55:00,99.74,99.97,99.74,99.97,27526.0,95.1832,95.4027,95.1832,95.4027,27526.0
2024-08-30 11:00:00,99.96,100.0,99.76,99.83,33280.0,95.3932,95.4313,95.2023,95.2691,33280.0
2024-08-30 11:05:00,99.84,99.93,99.76,99.86,39921.0,95.2786,95.3645,95.2023,95.2977,39921.0
2024-08-30 11:10:00,99.89,99.9,99.65,99.71,30951.0,95.3264,95.3359,95.0973,95.1546,30951.0
2024-08-30 11:15:00,99.7,99.71,99.56,99.61,35974.0,95.145,95.1546,95.0114,95.0591,35974.0
2024-08-30 11:20:00,99.6,99.67,99.32,99.36,41386.0,95.0496,95.1164,94.7824,94.8206,41386.0
2024-08-30 11:25:00,99.34,99.34,99.12,99.19,19950.0,94.8015,94.8015,94.5915,94.6583,19950.0
2024-08-30 11:30:00,99.2,99.31,99.14,99.28,23855.0,94.6679,94.7729,94.6106,94.7442,23855.0
2024-08-30 11:35:00,99.28,99.52,99.27,99.5,15065.0,94.7442,94.9733,94.7347,94.9542,15065.0
2024-08-30 11:40:00,99.5,99.61,99.38,99.47,15918.0,94.9542,95.0591,94.8397,94.9255,15918.0
2024-08-30 11:45:00,99.47,99.58,99.38,99.45,36191.0,94.9255,95.0305,94.8397,94.9065,36191.0
2024-08-30 11:50:00,99.41,99.57,99.38,99.56,27206.0,94.8683,95.021,94.8397,95.0114,27206.0
2024-08-30 11:55:00,99.57,99.7,99.56,99.66,45233.0,95.021,95.145,95.0114,95.1069,45233.0
2024-08-30 12:00:00,99.68,99.7,99.39,99.48,20073.0,95.126,95.145,94.8492,94.9351,20073.0
2024-08-30 12:05:00,99.5,99.54,99.34,99.54,18438.0,94.9542,94.9923,94.8015,94.9923,18438.0
2024-08-30 12:10:00,99.56,99.58,99.38,99.45,38346.0,95.0114,95.0305,94.8397,94.9065,38346.0
2024-08-30 12:15:00,99.45,99.59,99.43,99.55,19635.0,94.9065,95.0401,94.8874,95.0019,19635.0
2024-08-30 12:20:00,99.56,99.56,99.38,99.44,11766.0,95.0114,95.0114,94.8397,94.8969,11766.0
2024-08-30 12:25:00,99.43,99.44,99.19,99.21,22277.0,94.8874,94.8969,94.6583,94.6774,22277.0
2024-08-30 12:30:00,99.2,99.3,99.17,99.19,18077.0,94.6679,94.7633,94.6393,94.6583,18077.0
2024-08-30 12:35:00,99.21,99.25,99.13,99.23,23890.0,94.6774,94.7156,94.6011,94.6965,23890.0
2024-08-30 12:40:00,99.24,99.31,99.19,99.26,10830.0,94.7061,94.7729,94.6583,94.7251,10830.0
2024-08-30 12:45:00,99.24,99.61,99.22,99.58,18661.0,94.7061,95.0591,94.687,95.0305,18661.0
2024-08-30 12:50:00,99.58,99.58,99.42,99.56,8169.0,95.0305,95.0305,94.8778,95.0114,8169.0
2024-08-30 12:55:00,99.54,99.69,99.54,99.61,11309.0,94.9923,95.1355,94.9923,95.0591,11309.0
2024-08-30 13:00:00,99.61,99.99,99.56,99.82,38808.0,95.0591,95.4218,95.0114,95.2596,38808.0
2024-08-30 13:05:00,99.82,99.82,99.47,99.52,10669.0,95.2596,95.2596,94.9255,94.9733,10669.0
2024-08-30 13:10:00,99.52,99.62,99.46,99.56,18505.0,94.9733,95.0687,94.916,95.0114,18505.0
2024-08-30 13:15:00,99.58,99.58,99.31,99.33,14643.0,95.0305,95.0305,94.7729,94.7919,14643.0
2024-08-30 13:20:00,99.31,99.42,99.25,99.25,17538.0,94.7729,94.8778,94.7156,94.7156,17538.0
2024-08-30 13:25:00,99.27,99.27,99.18,99.27,14709.0,94.7347,94.7347,94.6488,94.7347,14709.0
2024-08-30 13:30:00,99.28,99.38,99.19,99.22,18869.0,94.7442,94.8397,94.6583,94.687,18869.0
2024-08-30 13:35:00,99.22,99.25,99.05,99.13,20289.0,94.687,94.7156,94.5247,94.6011,20289.0
2024-08-30 13:40:00,99.13,99.15,99.03,99.09,30441.0,94.6011,94.6202,94.5056,94.5629,30441.0
2024-08-30 13:45:00,99.07,99.1,99.04,99.06,12600.0,94.5438,94.5724,94.5152,94.5343,12600.0
2024-08-30 13:50:00,99.06,99.1,98.94,99.04,27529.0,94.5343,94.5724,94.4198,94.5152,27529.0
2024-08-30 13:55:00,99.05,99.23,99.02,99.2,30255.0,94.5247,94.6965,94.4961,94.6679,30255.0
2024-08-30 14:00:00,99.21,99.59,99.17,99.57,35083.0,94.6774,95.0401,94.6393,95.021,35083.0
2024-08-30 14:05:00,99.58,99.58,99.33,99.45,33938.0,95.0305,95.0305,94.7919,94.9065,33938.0
2024-08-30 14:10:00,99.44,99.68,99.43,99.6,16659.0,94.8969,95.126,94.8874,95.0496,16659.0
2024-08-30 14:15:00,99.59,99.63,99.54,99.58,11445.0,95.0401,95.0782,94.9923,95.0305,11445.0
2024-08-30 14:20:00,99.58,99.6,99.51,99.56,12695.0,95.0305,95.0496,94.9637,95.0114,12695.0
2024-08-30 14:25:00,99.56,99.6,99.52,99.58,14073.0,95.0114,95.0496,94.9733,95.0305,14073.0
2024-08-30 14:30:00,99.55,99.65,99.54,99.65,13728.0,95.0019,95.0973,94.9923,95.0973,13728.0
2024-08-30 14:35:00,99.66,99.76,99.64,99.72,15997.0,95.1069,95.2023,95.0878,95.1641,15997.0
2024-08-30 14:40:00,99.73,99.8,99.71,99.76,14215.0,95.1737,95.2405,95.1546,95.2023,14215.0
2024-08-30 14:45:00,99.76,99.79,99.7,99.72,14467.0,95.2023,95.2309,95.145,95.1641,14467.0
2024-08-30 14:50:00,99.73,99.78,99.69,99.7,14172.0,95.1737,95.2214,95.1355,95.145,14172.0
2024-08-30 14:55:00,99.7,99.76,99.61,99.76,21216.0,95.145,95.2023,95.0591,95.2023,21216.0
2024-08-30 15:00:00,99.77,99.84,99.75,99.75,24885.0,95.2118,95.2786,95.1928,95.1928,24885.0
2024-08-30 15:05:00,99.75,99.9,99.75,99.82,25426.0,95.1928,95.3359,95.1928,95.2596,25426.0
2024-08-30 15:10:00,99.81,99.81,99.61,99.64,26362.0,95.25,95.25,95.0591,95.0878,26362.0
2024-08-30 15:15:00,99.61,99.79,99.6,99.78,30106.0,95.0591,95.2309,95.0496,95.2214,30106.0
2024-08-30 15:20:00,99.81,99.98,99.8,99.92,26078.0,95.25,95.4122,95.2405,95.355,26078.0
2024-08-30 15:25:00,99.91,100.13,99.87,100.04,45481.0,95.3454,95.5554,95.3073,95.4695,45481.0
2024-08-30 15:30:00,100.05,100.39,100.05,100.29,47952.0,95.479,95.8035,95.479,95.7081,47952.0
2024-08-30 15:35:00,100.3,100.3,100.08,100.15,50595.0,95.7176,95.7176,95.5077,95.5745,50595.0
2024-08-30 15:40:00,100.15,100.36,100.15,100.3,56469.0,95.5745,95.7749,95.5745,95.7176,56469.0
2024-08-30 15:45:00,100.3,100.35,100.05,100.31,89840.0,95.7176,95.7653,95.479,95.7272,89840.0
2024-08-30 15:50:00,100.33,100.38,100.09,100.25,115935.0,95.7463,95.794,95.5172,95.6699,115935.0
2024-08-30 15:55:00,100.26,100.48,100.19,100.39,290213.0,95.6795,95.8894,95.6127,95.8035,290213.0
2024-09-03 09:30:00,100.0,101.24,99.7,101.14,72069.0,95.4313,96.6147,95.145,96.5192,72069.0
2024-09-03 09:35:00,101.25,101.73,100.93,101.27,16980.0,96.6242,97.0823,96.3188,96.6433,16980.0
2024-09-03 09:40:00,101.27,101.6,101.22,101.6,34624.0,96.6433,96.9582,96.5956,96.9582,34624.0
2024-09-03 09:45:00,101.53,101.6,100.98,101.08,14055.0,96.8914,96.9582,96.3666,96.462,14055.0
2024-09-03 09:50:00,101.06,101.12,100.71,100.86,15467.0,96.4429,96.5002,96.1089,96.252,15467.0
2024-09-03 09:55:00,100.8,101.09,100.65,100.97,17058.0,96.1948,96.4715,96.0516,96.357,17058.0
2024-09-03 10:00:00,100.98,101.07,100.3,100.4,28296.0,96.3666,96.4524,95.7176,95.8131,28296.0
2024-09-03 10:05:00,100.39,100.63,100.16,100.57,51769.0,95.8035,96.0325,95.584,95.9753,51769.0
2024-09-03 10:10:00,100.56,100.99,100.48,100.91,32911.0,95.9657,96.3761,95.8894,96.2998,32911.0
2024-09-03 10:15:00,100.9,100.9,100.64,100.73,19860.0,96.2902,96.2902,96.0421,96.128,19860.0
2024-09-03 10:20:00,100.72,101.17,100.72,100.96,32447.0,96.1184,96.5479,96.1184,96.3475,32447.0
2024-09-03 10:25:00,100.97,101.12,100.96,100.97,18487.0,96.357,96.5002,96.3475,96.357,18487.0
2024-09-03 10:30:00,101.04,101.31,100.95,101.13,30476.0,96.4238,96.6815,96.3379,96.5097,30476.0
2024-09-03 10:35:00,101.09,101.47,101.03,101.28,21546.0,96.4715,96.8342,96.4143,96.6529,21546.0
2024-09-03 10:40:00,101.29,101.32,101.17,101.27,16498.0,96.6624,96.691,96.5479,96.6433,16498.0
2024-09-03 10:45:00,101.28,101.28,101.08,101.13,12052.0,96.6529,96.6529,96.462,96.5097,12052.0
2024-09-03 10:50:00,101.13,101.27,101.09,101.18,15205.0,96.5097,96.6433,96.4715,96.5574,15205.0
2024-09-03 10:55:00,101.2,101.58,101.2,101.56,25678.0,96.5765,96.9391,96.5765,96.9201,25678.0
2024-09-03 11:00:00,101.56,101.78,101.49,101.73,29742.0,96.9201,97.13,96.8533,97.0823,29742.0
2024-09-03 11:05:00,101.76,102.01,101.66,101.89,30846.0,97.1109,97.3495,97.0155,97.235,30846.0
2024-09-03 11:10:00,101.87,101.88,101.5,101.5,27244.0,97.2159,97.2254,96.8628,96.8628,27244.0
2024-09-03 11:15:00,101.54,101.69,101.54,101.65,9394.0,96.901,97.0441,96.901,97.0059,9394.0
2024-09-03 11:20:00,101.64,101.69,101.42,101.52,16499.0,96.9964,97.0441,96.7865,96.8819,16499.0
2024-09-03 11:25:00,101.51,101.66,101.49,101.52,15384.0,96.8723,97.0155,96.8533,96.8819,15384.0
2024-09-03 11:30:00,101.54,101.61,101.47,101.54,19046.0,96.901,96.9678,96.8342,96.901,19046.0
2024-09-03 11:35:00,101.54,101.92,101.54,101.88,19824.0,96.901,97.2636,96.901,97.2254,19824.0
2024-09-03 11:40:00,101.89,101.97,101.72,101.95,19588.0,97.235,97.3113,97.0728,97.2922,19588.0
2024-09-03 11:45:00,101.97,102.14,101.94,102.09,32851.0,97.3113,97.4736,97.2827,97.4258,32851.0
2024-09-03 11:50:00,102.09,102.15,101.99,102.15,17151.0,97.4258,97.4831,97.3304,97.4831,17151.0
2024-09-03 11:55:00,102.15,102.22,101.92,101.99,24499.0,97.4831,97.5499,97.2636,97.3304,24499.0
2024-09-03 12:00:00,101.99,102.18,101.99,102.11,14139.0,97.3304,97.5117,97.3304,97.4449,14139.0
2024-09-03 12:05:00,102.07,102.17,102.05,102.12,20251.0,97.4068,97.5022,97.3877,97.4545,20251.0
2024-09-03 12:10:00,102.11,102.26,102.11,102.2,16210.0,97.4449,97.5881,97.4449,97.5308,16210.0
2024-09-03 12:15:00,102.19,102.66,102.17,102.54,37464.0,97.5213,97.9698,97.5022,97.8553,37464.0
2024-09-03 12:20:00,102.53,102.64,102.49,102.57,23575.0,97.8457,97.9507,97.8076,97.8839,23575.0
2024-09-03 12:25:00,102.57,102.76,102.52,102.63,20201.0,97.8839,98.0652,97.8362,97.9412,20201.0
2024-09-03 12:30:00,102.6,102.65,102.4,102.43,42351.0,97.9125,97.9603,97.7217,97.7503,42351.0
2024-09-03 12:35:00,102.41,102.48,102.24,102.25,30257.0,97.7312,97.798,97.569,97.5785,30257.0
2024-09-03 12:40:00,102.31,102.41,102.05,102.22,19442.0,97.6358,97.7312,97.3877,97.5499,19442.0
2024-09-03 12:45:00,102.26,102.32,102.17,102.31,10107.0,97.5881,97.6453,97.5022,97.6358,10107.0
2024-09-03 12:50:00,102.31,102.44,102.31,102.38,11319.0,97.6358,97.7599,97.6358,97.7026,11319.0
2024-09-03 12:55:00,102.37,102.39,101.97,102.0,37926.0,97.6931,97.7121,97.3113,97.34,37926.0
2024-09-03 13:00:00,101.99,102.13,101.92,102.03,10661.0,97.3304,97.464,97.2636,97.3686,10661.0
2024-09-03 13:05:00,102.0,102.29,101.92,102.23,13411.0,97.34,97.6167,97.2636,97.5594,13411.0
2024-09-03 13:10:00,102.2,102.32,102.17,102.32,12805.0,97.5308,97.6453,97.5022,97.6453,12805.0
2024-09-03 13:15:00,102.32,102.39,102.25,102.32,34562.0,97.6453,97.7121,97.5785,97.6453,34562.0
2024-09-03 13:20:00,102.34,102.6,102.33,102.59,9149.0,97.6644,97.9125,97.6549,97.903,9149.0
2024-09-03 13:25:00,102.58,102.7,102.57,102.64,12053.0,97.8935,98.008,97.8839,97.9507,12053.0
2024-09-03 13:30:00,102.63,102.65,102.33,102.33,18681.0,97.9412,97.9603,97.6549,97.6549,18681.0
2024-09-03 13:35:00,102.35,102.42,102.29,102.37,16469.0,97.674,97.7408,97.6167,97.6931,16469.0
2024-09-03 13:40:00,102.36,102.38,102.28,102.35,28477.0,97.6835,97.7026,97.6072,97.674,28477.0
2024-09-03 13:45:00,102.39,102.43,102.28,102.33,16916.0,97.7121,97.7503,97.6072,97.6549,16916.0
2024-09-03 13:50:00,102.33,102.36,102.2,102.2,16874.0,97.6549,97.6835,97.5308,97.5308,16874.0
2024-09-03 13:55:00,102.19,102.27,102.19,102.21,12628.0,97.5213,97.5976,97.5213,97.5404,12628.0
2024-09-03 14:00:00,102.21,102.23,101.94,101.99,21783.0,97.5404,97.5594,97.2827,97.3304,21783.0
2024-09-03 14:05:00,102.0,102.09,101.92,102.07,15141.0,97.34,97.4258,97.2636,97.4068,15141.0
2024-09-03 14:10:00,102.05,102.07,101.81,101.81,30421.0,97.3877,97.4068,97.1586,97.1586,30421.0
2024-09-03 14:15:00,101.84,101.9,101.69,101.69,21914.0,97.1873,97.2445,97.0441,97.0441,21914.0
2024-09-03 14:20:00,101.71,101.77,101.6,101.6,16560.0,97.0632,97.1205,96.9582,96.9582,16560.0
2024-09-03 14:25:00,101.59,101.6,101.38,101.38,42856.0,96.9487,96.9582,96.7483,96.7483,42856.0
2024-09-03 14:30:00,101.36,101.42,101.27,101.35,22948.0,96.7292,96.7865,96.6433,96.7197,22948.0
2024-09-03 14:35:00,101.37,101.42,101.3,101.37,8503.0,96.7387,96.7865,96.6719,96.7387,8503.0
2024-09-03 14:40:00,101.38,101.47,101.35,101.45,9127.0,96.7483,96.8342,96.7197,96.8151,9127.0
2024-09-03 14:45:00,101.45,101.45,101.32,101.32,14550.0,96.8151,96.8151,96.691,96.691,14550.0
2024-09-03 14:50:00,101.34,101.34,101.15,101.18,21377.0,96.7101,96.7101,96.5288,96.5574,21377.0
2024-09-03 14:55:00,101.18,101.19,100.92,100.92,22606.0,96.5574,96.567,96.3093,96.3093,22606.0
2024-09-03 15:00:00,100.9,101.01,100.85,100.93,23599.0,96.2902,96.3952,96.2425,96.3188,23599.0
2024-09-03 15:05:00,100.95,101.08,100.94,101.03,19551.0,96.3379,96.462,96.3284,96.4143,19551.0
2024-09-03 15:10:00,101.05,101.21,101.04,101.12,33782.0,96.4334,96.5861,96.4238,96.5002,33782.0
2024-09-03 15:15:00,101.12,101.2,101.07,101.12,20465.0,96.5002,96.5765,96.4524,96.5002,20465.0
2024-09-03 15:20:00,101.13,101.21,101.04,101.07,34171.0,96.5097,96.5861,96.4238,96.4524,34171.0
2024-09-03 15:25:00,101.07,101.09,100.93,101.02,28313.0,96.4524,96.4715,96.3188,96.4047,28313.0
2024-09-03 15:30:00,101.03,101.09,100.82,100.9,29666.0,96.4143,96.4715,96.2139,96.2902,29666.0
2024-09-03 15:35:00,100.9,100.9,100.42,100.42,40482.0,96.2902,96.2902,95.8321,95.8321,40482.0
2024-09-03 15:40:00,100.42,100.46,100.26,100.45,31848.0,95.8321,95.8703,95.6795,95.8608,31848.0
2024-09-03 15:45:00,100.46,100.71,100.38,100.71,32635.0,95.8703,96.1089,95.794,96.1089,32635.0
2024-09-03 15:50:00,100.71,100.85,100.6,100.75,63717.0,96.1089,96.2425,96.0039,96.1471,63717.0
2024-09-03 15:55:00,100.74,100.97,100.74,100.95,266113.0,96.1375,96.357,96.1375,96.3379,266113.0
2024-09-04 09:30:00,100.65,101.03,100.44,100.74,68181.0,96.0516,96.4143,95.8512,96.1375,68181.0
2024-09-04 09:35:00,100.69,100.99,100.5,100.87,39797.0,96.0898,96.3761,95.9085,96.2616,39797.0
2024-09-04 09:40:00,100.86,101.0,99.96,100.08,36977.0,96.252,96.3856,95.3932,95.5077,36977.0
2024-09-04 09:45:00,100.08,100.22,99.83,100.22,31288.0,95.5077,95.6413,95.2691,95.6413,31288.0
2024-09-04 09:50:00,100.2,100.37,99.96,100.17,18462.0,95.6222,95.7844,95.3932,95.5936,18462.0
2024-09-04 09:55:00,100.12,100.37,100.0,100.12,11643.0,95.5458,95.7844,95.4313,95.5458,11643.0
2024-09-04 10:00:00,100.15,100.15,99.57,99.96,24225.0,95.5745,95.5745,95.021,95.3932,24225.0
2024-09-04 10:05:00,99.94,99.94,99.46,99.61,25407.0,95.3741,95.3741,94.916,95.0591,25407.0
2024-09-04 10:10:00,99.63,99.81,99.55,99.65,18937.0,95.0782,95.25,95.0019,95.0973,18937.0
2024-09-04 10:15:00,99.69,99.89,99.57,99.89,14523.0,95.1355,95.3264,95.021,95.3264,14523.0
2024-09-04 10:20:00,99.89,100.39,99.86,100.39,16958.0,95.3264,95.8035,95.2977,95.8035,16958.0
2024-09-04 10:25:00,100.36,100.52,100.23,100.48,12418.0,95.7749,95.9276,95.6508,95.8894,12418.0
2024-09-04 10:30:00,100.5,100.52,100.24,100.28,10098.0,95.9085,95.9276,95.6604,95.6985,10098.0
2024-09-04 10:35:00,100.31,100.44,100.27,100.42,12918.0,95.7272,95.8512,95.689,95.8321,12918.0
2024-09-04 10:40:00,100.43,100.43,100.16,100.24,10039.0,95.8417,95.8417,95.584,95.6604,10039.0
2024-09-04 10:45:00,100.22,100.3,100.13,100.2,14946.0,95.6413,95.7176,95.5554,95.6222,14946.0
2024-09-04 10:50:00,100.17,100.29,100.12,100.16,5757.0,95.5936,95.7081,95.5458,95.584,5757.0
2024-09-04 10:55:00,100.13,100.26,100.12,100.25,7598.0,95.5554,95.6795,95.5458,95.6699,7598.0
2024-09-04 11:00:00,100.25,100.39,100.12,100.12,10435.0,95.6699,95.8035,95.5458,95.5458,10435.0
2024-09-04 11:05:00,100.14,100.14,99.83,99.86,13101.0,95.5649,95.5649,95.2691,95.2977,13101.0
2024-09-04 11:10:00,99.84,99.92,99.74,99.74,18752.0,95.2786,95.355,95.1832,95.1832,18752.0
2024-09-04 11:15:00,99.73,99.91,99.69,99.86,8985.0,95.1737,95.3454,95.1355,95.2977,8985.0
2024-09-04 11:20:00,99.88,99.89,99.72,99.76,10392.0,95.3168,95.3264,95.1641,95.2023,10392.0
2024-09-04 11:25:00,99.73,99.77,99.56,99.56,10276.0,95.1737,95.2118,95.0114,95.0114,10276.0
2024-09-04 11:30:00,99.53,99.55,99.38,99.43,8336.0,94.9828,95.0019,94.8397,94.8874,8336.0
2024-09-04 11:35:00,99.46,99.54,99.36,99.36,10445.0,94.916,94.9923,94.8206,94.8206,10445.0
2024-09-04 11:40:00,99.35,99.46,99.28,99.42,10425.0,94.811,94.916,94.7442,94.8778,10425.0
2024-09-04 11:45:00,99.43,99.49,99.22,99.25,11157.0,94.8874,94.9446,94.687,94.7156,11157.0
2024-09-04 11:50:00,99.22,99.29,99.16,99.28,13642.0,94.687,94.7538,94.6297,94.7442,13642.0
2024-09-04 11:55:00,99.26,99.31,99.18,99.31,16617.0,94.7251,94.7729,94.6488,94.7729,16617.0
2024-09-04 12:00:00,99.3,99.52,99.3,99.43,10702.0,94.7633,94.9733,94.7633,94.8874,10702.0
2024-09-04 12:05:00,99.38,99.45,99.3,99.39,7752.0,94.8397,94.9065,94.7633,94.8492,7752.0
2024-09-04 12:10:00,99.39,99.4,99.29,99.31,11013.0,94.8492,94.8587,94.7538,94.7729,11013.0
2024-09-04 12:15:00,99.3,99.56,99.21,99.43,17398.0,94.7633,95.0114,94.6774,94.8874,17398.0
2024-09-04 12:20:00,99.44,99.54,99.41,99.53,6987.0,94.8969,94.9923,94.8683,94.9828,6987.0
2024-09-04 12:25:00,99.53,99.6,99.45,99.45,9127.0,94.9828,95.0496,94.9065,94.9065,9127.0
2024-09-04 12:30:00,99.44,99.71,99.43,99.71,13576.0,94.8969,95.1546,94.8874,95.1546,13576.0
2024-09-04 12:35:00,99.71,99.88,99.71,99.88,22943.0,95.1546,95.3168,95.1546,95.3168,22943.0
2024-09-04 12:40:00,99.89,99.99,99.84,99.86,19147.0,95.3264,95.4218,95.2786,95.2977,19147.0
2024-09-04 12:45:00,99.87,100.0,99.82,99.84,18776.0,95.3073,95.4313,95.2596,95.2786,18776.0
2024-09-04 12:50:00,99.85,100.11,99.84,100.07,18550.0,95.2882,95.5363,95.2786,95.4981,18550.0
2024-09-04 12:55:00,100.06,100.11,99.91,100.03,25175.0,95.4886,95.5363,95.3454,95.46,25175.0
2024-09-04 13:00:00,100.02,100.11,99.76,99.77,14607.0,95.4504,95.5363,95.2023,95.2118,14607.0
2024-09-04 13:05:00,99.75,99.86,99.72,99.86,7450.0,95.1928,95.2977,95.1641,95.2977,7450.0
2024-09-04 13:10:00,99.85,99.88,99.73,99.77,5249.0,95.2882,95.3168,95.1737,95.2118,5249.0
2024-09-04 13:15:00,99.76,99.91,99.75,99.8,15436.0,95.2023,95.3454,95.1928,95.2405,15436.0
2024-09-04 13:20:00,99.81,99.84,99.66,99.68,12718.0,95.25,95.2786,95.1069,95.126,12718.0
2024-09-04 13:25:00,99.66,99.73,99.56,99.58,16955.0,95.1069,95.1737,95.0114,95.0305,16955.0
2024-09-04 13:30:00,99.58,99.58,99.33,99.35,14731.0,95.0305,95.0305,94.7919,94.811,14731.0
2024-09-04 13:35:00,99.38,99.51,99.35,99.51,15100.0,94.8397,94.9637,94.811,94.9637,15100.0
2024-09-04 13:40:00,99.51,99.54,99.43,99.49,6227.0,94.9637,94.9923,94.8874,94.9446,6227.0
2024-09-04 13:45:00,99.46,99.6,99.46,99.59,11475.0,94.916,95.0496,94.916,95.0401,11475.0
2024-09-04 13:50:00,99.58,99.61,99.52,99.56,10294.0,95.0305,95.0591,94.9733,95.0114,10294.0
2024-09-04 13:55:00,99.58,99.6,99.49,99.49,18898.0,95.0305,95.0496,94.9446,94.9446,18898.0
2024-09-04 14:00:00,99.49,99.57,99.41,99.56,11747.0,94.9446,95.021,94.8683,95.0114,11747.0
2024-09-04 14:05:00,99.54,99.58,99.48,99.54,8867.0,94.9923,95.0305,94.9351,94.9923,8867.0
2024-09-04 14:10:00,99.55,99.6,99.42,99.58,19475.0,95.0019,95.0496,94.8778,95.0305,19475.0
2024-09-04 14:15:00,99.58,99.61,99.27,99.27,37126.0,95.0305,95.0591,94.7347,94.7347,37126.0
2024-09-04 14:20:00,99.27,99.32,99.2,99.2,21077.0,94.7347,94.7824,94.6679,94.6679,21077.0
2024-09-04 14:25:00,99.2,99.26,99.14,99.25,16331.0,94.6679,94.7251,94.6106,94.7156,16331.0
2024-09-04 14:30:00,99.25,99.44,99.19,99.2,34071.0,94.7156,94.8969,94.6583,94.6679,34071.0
2024-09-04 14:35:00,99.23,99.27,99.14,99.18,13488.0,94.6965,94.7347,94.6106,94.6488,13488.0
2024-09-04 14:40:00,99.2,99.27,99.06,99.1,22089.0,94.6679,94.7347,94.5343,94.5724,22089.0
2024-09-04 14:45:00,99.12,99.2,99.07,99.15,23575.0,94.5915,94.6679,94.5438,94.6202,23575.0
2024-09-04 14:50:00,99.14,99.2,99.05,99.2,13394.0,94.6106,94.6679,94.5247,94.6679,13394.0
2024-09-04 14:55:00,99.21,99.25,99.09,99.14,21121.0,94.6774,94.7156,94.5629,94.6106,21121.0
2024-09-04 15:00:00,99.11,99.2,99.1,99.12,18293.0,94.582,94.6679,94.5724,94.5915,18293.0
2024-09-04 15:05:00,99.14,99.21,99.08,99.21,14794.0,94.6106,94.6774,94.5534,94.6774,14794.0
2024-09-04 15:10:00,99.22,99.36,99.22,99.31,12404.0,94.687,94.8206,94.687,94.7729,12404.0
2024-09-04 15:15:00,99.32,99.34,99.25,99.29,16041.0,94.7824,94.8015,94.7156,94.7538,16041.0
2024-09-04 15:20:00,99.29,99.49,99.27,99.48,13739.0,94.7538,94.9446,94.7347,94.9351,13739.0
2024-09-04 15:25:00,99.47,99.48,99.35,99.45,33889.0,94.9255,94.9351,94.811,94.9065,33889.0
2024-09-04 15:30:00,99.42,99.44,99.26,99.27,26549.0,94.8778,94.8969,94.7251,94.7347,26549.0
2024-09-04 15:35:00,99.26,99.3,99.14,99.27,20580.0,94.7251,94.7633,94.6106,94.7347,20580.0
2024-09-04 15:40:00,99.27,99.7,99.25,99.69,27077.0,94.7347,95.145,94.7156,95.1355,27077.0
2024-09-04 15:45:00,99.7,99.84,99.61,99.81,27693.0,95.145,95.2786,95.0591,95.25,27693.0
2024-09-04 15:50:00,99.77,99.86,99.61,99.73,73606.0,95.2118,95.2977,95.0591,95.1737,73606.0
2024-09-04 15:55:00,99.73,100.02,99.7,99.96,171972.0,95.1737,95.4504,95.145,95.3932,171972.0
2024-09-05 09:30:00,100.22,100.49,99.54,99.87,29304.0,95.6413,95.8989,94.9923,95.3073,29304.0
2024-09-05 09:35:00,99.94,99.99,99.77,99.91,12055.0,95.3741,95.4218,95.2118,95.3454,12055.0
2024-09-05 09:40:00,99.92,100.39,99.92,100.19,14893.0,95.355,95.8035,95.355,95.6127,14893.0
2024-09-05 09:45:00,100.3,100.34,99.96,100.17,10947.0,95.7176,95.7558,95.3932,95.5936,10947.0
2024-09-05 09:50:00,100.19,100.36,100.17,100.36,5595.0,95.6127,95.7749,95.5936,95.7749,5595.0
2024-09-05 09:55:00,100.36,100.4,100.11,100.11,9478.0,95.7749,95.8131,95.5363,95.5363,9478.0
2024-09-05 10:00:00,100.14,100.86,100.14,100.83,15837.0,95.5649,96.252,95.5649,96.2234,15837.0
2024-09-05 10:05:00,100.83,101.01,100.82,100.92,12119.0,96.2234,96.3952,96.2139,96.3093,12119.0
2024-09-05 10:10:00,100.9,100.9,100.54,100.54,10971.0,96.2902,96.2902,95.9467,95.9467,10971.0
2024-09-05 10:15:00,100.46,100.55,100.33,100.37,6159.0,95.8703,95.9562,95.7463,95.7844,6159.0
2024-09-05 10:20:00,100.32,100.6,100.31,100.6,6753.0,95.7367,96.0039,95.7272,96.0039,6753.0
2024-09-05 10:25:00,100.62,100.7,100.35,100.38,15697.0,96.023,96.0994,95.7653,95.794,15697.0
2024-09-05 10:30:00,100.37,100.6,100.36,100.43,10454.0,95.7844,96.0039,95.7749,95.8417,10454.0
2024-09-05 10:35:00,100.42,100.47,100.31,100.33,10664.0,95.8321,95.8799,95.7272,95.7463,10664.0
2024-09-05 10:40:00,100.28,100.29,100.04,100.04,6103.0,95.6985,95.7081,95.4695,95.4695,6103.0
2024-09-05 10:45:00,100.11,100.16,100.03,100.07,17595.0,95.5363,95.584,95.46,95.4981,17595.0
2024-09-05 10:50:00,100.1,100.14,100.01,100.1,8530.0,95.5268,95.5649,95.4409,95.5268,8530.0
2024-09-05 10:55:00,100.13,100.24,99.99,100.0,7923.0,95.5554,95.6604,95.4218,95.4313,7923.0
2024-09-05 11:00:00,99.95,100.01,99.86,99.92,6598.0,95.3836,95.4409,95.2977,95.355,6598.0
2024-09-05 11:05:00,99.9,99.95,99.79,99.81,9262.0,95.3359,95.3836,95.2309,95.25,9262.0
2024-09-05 11:10:00,99.78,99.79,99.39,99.45,12005.0,95.2214,95.2309,94.8492,94.9065,12005.0
2024-09-05 11:15:00,99.47,99.6,99.39,99.54,23136.0,94.9255,95.0496,94.8492,94.9923,23136.0
2024-09-05 11:20:00,99.55,99.64,99.42,99.42,6176.0,95.0019,95.0878,94.8778,94.8778,6176.0
2024-09-05 11:25:00,99.44,99.45,99.2,99.2,8993.0,94.8969,94.9065,94.6679,94.6679,8993.0
2024-09-05 11:30:00,99.16,99.28,99.1,99.24,9688.0,94.6297,94.7442,94.5724,94.7061,9688.0
2024-09-05 11:35:00,99.28,99.4,99.28,99.31,5935.0,94.7442,94.8587,94.7442,94.7729,5935.0
2024-09-05 11:40:00,99.35,99.37,99.23,99.27,5774.0,94.811,94.8301,94.6965,94.7347,5774.0
2024-09-05 11:45:00,99.28,99.3,99.14,99.22,6370.0,94.7442,94.7633,94.6106,94.687,6370.0
2024-09-05 11:50:00,99.2,99.26,99.09,99.17,6739.0,94.6679,94.7251,94.5629,94.6393,6739.0
2024-09-05 11:55:00,99.18,99.29,99.14,99.29,8246.0,94.6488,94.7538,94.6106,94.7538,8246.0
2024-09-05 12:00:00,99.26,99.39,99.22,99.33,8402.0,94.7251,94.8492,94.687,94.7919,8402.0
2024-09-05 12:05:00,99.29,99.29,99.19,99.28,4637.0,94.7538,94.7538,94.6583,94.7442,4637.0
2024-09-05 12:10:00,99.27,99.27,99.05,99.08,7141.0,94.7347,94.7347,94.5247,94.5534,7141.0
2024-09-05 12:15:00,99.06,99.09,98.91,99.0,10606.0,94.5343,94.5629,94.3911,94.477,10606.0
2024-09-05 12:20:00,99.0,99.09,98.95,99.06,5035.0,94.477,94.5629,94.4293,94.5343,5035.0
2024-09-05 12:25:00,99.06,99.12,99.0,99.12,18057.0,94.5343,94.5915,94.477,94.5915,18057.0
2024-09-05 12:30:00,99.1,99.1,99.01,99.09,5839.0,94.5724,94.5724,94.4866,94.5629,5839.0
2024-09-05 12:35:00,99.1,99.14,99.01,99.04,7776.0,94.5724,94.6106,94.4866,94.5152,7776.0
2024-09-05 12:40:00,99.04,99.18,99.04,99.13,3868.0,94.5152,94.6488,94.5152,94.6011,3868.0
2024-09-05 12:45:00,99.13,99.26,99.13,99.23,3575.0,94.6011,94.7251,94.6011,94.6965,3575.0
2024-09-05 12:50:00,99.2,99.25,99.16,99.2,9141.0,94.6679,94.7156,94.6297,94.6679,9141.0
2024-09-05 12:55:00,99.21,99.32,99.2,99.2,5968.0,94.6774,94.7824,94.6679,94.6679,5968.0
2024-09-05 13:00:00,99.2,99.23,99.14,99.17,4194.0,94.6679,94.6965,94.6106,94.6393,4194.0
2024-09-05 13:05:00,99.15,99.2,99.07,99.19,8521.0,94.6202,94.6679,94.5438,94.6583,8521.0
2024-09-05 13:10:00,99.19,99.21,99.13,99.16,5025.0,94.6583,94.6774,94.6011,94.6297,5025.0
2024-09-05 13:15:00,99.15,99.19,99.03,99.19,12499.0,94.6202,94.6583,94.5056,94.6583,12499.0
2024-09-05 13:20:00,99.17,99.26,99.12,99.26,5009.0,94.6393,94.7251,94.5915,94.7251,5009.0
2024-09-05 13:25:00,99.24,99.25,99.09,99.09,11052.0,94.7061,94.7156,94.5629,94.5629,11052.0
2024-09-05 13:30:00,99.1,99.23,99.09,99.23,6340.0,94.5724,94.6965,94.5629,94.6965,6340.0
2024-09-05 13:35:00,99.29,99.46,99.26,99.35,7520.0,94.7538,94.916,94.7251,94.811,7520.0
2024-09-05 13:40:00,99.36,99.49,99.34,99.48,7857.0,94.8206,94.9446,94.8015,94.9351,7857.0
2024-09-05 13:45:00,99.48,99.55,99.39,99.42,9003.0,94.9351,95.0019,94.8492,94.8778,9003.0
2024-09-05 13:50:00,99.42,99.43,99.26,99.33,9066.0,94.8778,94.8874,94.7251,94.7919,9066.0
2024-09-05 13:55:00,99.32,99.46,99.32,99.41,5469.0,94.7824,94.916,94.7824,94.8683,5469.0
2024-09-05 14:00:00,99.45,99.46,99.27,99.28,4817.0,94.9065,94.916,94.7347,94.7442,4817.0
2024-09-05 14:05:00,99.3,99.33,99.25,99.27,10139.0,94.7633,94.7919,94.7156,94.7347,10139.0
2024-09-05 14:10:00,99.29,99.32,99.2,99.31,14843.0,94.7538,94.7824,94.6679,94.7729,14843.0
2024-09-05 14:15:00,99.31,99.32,99.24,99.26,8122.0,94.7729,94.7824,94.7061,94.7251,8122.0
2024-09-05 14:20:00,99.25,99.26,99.16,99.18,8516.0,94.7156,94.7251,94.6297,94.6488,8516.0
2024-09-05 14:25:00,99.19,99.23,99.16,99.19,9792.0,94.6583,94.6965,94.6297,94.6583,9792.0
2024-09-05 14:30:00,99.19,99.25,99.17,99.21,9558.0,94.6583,94.7156,94.6393,94.6774,9558.0
2024-09-05 14:35:00,99.2,99.28,99.17,99.22,10437.0,94.6679,94.7442,94.6393,94.687,10437.0
2024-09-05 14:40:00,99.22,99.3,99.21,99.3,6787.0,94.687,94.7633,94.6774,94.7633,6787.0
2024-09-05 14:45:00,99.3,99.41,99.28,99.41,9138.0,94.7633,94.8683,94.7442,94.8683,9138.0
2024-09-05 14:50:00,99.41,99.45,99.31,99.34,9929.0,94.8683,94.9065,94.7729,94.8015,9929.0
2024-09-05 14:55:00,99.36,99.42,99.32,99.35,9038.0,94.8206,94.8778,94.7824,94.811,9038.0
2024-09-05 15:00:00,99.34,99.39,99.28,99.35,26943.0,94.8015,94.8492,94.7442,94.811,26943.0
2024-09-05 15:05:00,99.37,99.46,99.35,99.39,17781.0,94.8301,94.916,94.811,94.8492,17781.0
2024-09-05 15:10:00,99.39,99.39,99.31,99.31,12012.0,94.8492,94.8492,94.7729,94.7729,12012.0
2024-09-05 15:15:00,99.28,99.28,99.07,99.11,18371.0,94.7442,94.7442,94.5438,94.582,18371.0
2024-09-05 15:20:00,99.1,99.1,98.94,98.99,11797.0,94.5724,94.5724,94.4198,94.4675,11797.0
2024-09-05 15:25:00,99.01,99.22,99.01,99.2,15243.0,94.4866,94.687,94.4866,94.6679,15243.0
2024-09-05 15:30:00,99.21,99.54,99.16,99.54,19845.0,94.6774,94.9923,94.6297,94.9923,19845.0
2024-09-05 15:35:00,99.52,99.52,99.25,99.29,17738.0,94.9733,94.9733,94.7156,94.7538,17738.0
2024-09-05 15:40:00,99.27,99.27,99.03,99.07,18797.0,94.7347,94.7347,94.5056,94.5438,18797.0
2024-09-05 15:45:00,99.06,99.17,99.01,99.13,18785.0,94.5343,94.6393,94.4866,94.6011,18785.0
2024-09-05 15:50:00,99.16,99.31,98.92,99.17,54072.0,94.6297,94.7729,94.4007,94.6393,54072.0
2024-09-05 15:55:00,99.15,99.42,99.09,99.41,152070.0,94.6202,94.8778,94.5629,94.8683,152070.0
2024-09-06 09:30:00,99.3,100.25,99.27,100.03,43069.0,94.7633,95.6699,94.7347,95.46,43069.0
2024-09-06 09:35:00,99.97,100.15,99.89,100.14,12796.0,95.4027,95.5745,95.3264,95.5649,12796.0
2024-09-06 09:40:00,100.1,100.21,99.82,100.12,16154.0,95.5268,95.6317,95.2596,95.5458,16154.0
2024-09-06 09:45:00,100.15,100.22,99.91,100.07,10224.0,95.5745,95.6413,95.3454,95.4981,10224.0
2024-09-06 09:50:00,100.05,100.16,99.94,100.06,6992.0,95.479,95.584,95.3741,95.4886,6992.0
2024-09-06 09:55:00,100.0,100.07,99.78,99.92,11467.0,95.4313,95.4981,95.2214,95.355,11467.0
2024-09-06 10:00:00,99.92,100.33,99.85,100.16,14093.0,95.355,95.7463,95.2882,95.584,14093.0
2024-09-06 10:05:00,100.21,100.42,100.09,100.26,21032.0,95.6317,95.8321,95.5172,95.6795,21032.0
2024-09-06 10:10:00,100.29,100.43,100.04,100.1,13747.0,95.7081,95.8417,95.4695,95.5268,13747.0
2024-09-06 10:15:00,100.16,100.24,99.83,99.94,8011.0,95.584,95.6604,95.2691,95.3741,8011.0
2024-09-06 10:20:00,100.0,100.11,99.87,99.87,6676.0,95.4313,95.5363,95.3073,95.3073,6676.0
2024-09-06 10:25:00,99.85,99.9,99.54,99.56,6799.0,95.2882,95.3359,94.9923,95.0114,6799.0
2024-09-06 10:30:00,99.59,99.73,99.57,99.59,11645.0,95.0401,95.1737,95.021,95.0401,11645.0
2024-09-06 10:35:00,99.61,99.67,99.39,99.52,11450.0,95.0591,95.1164,94.8492,94.9733,11450.0
2024-09-06 10:40:00,99.47,99.47,99.14,99.14,6904.0,94.9255,94.9255,94.6106,94.6106,6904.0
2024-09-06 10:45:00,99.17,99.28,99.15,99.23,5119.0,94.6393,94.7442,94.6202,94.6965,5119.0
2024-09-06 10:50:00,99.23,99.39,99.21,99.22,6934.0,94.6965,94.8492,94.6774,94.687,6934.0
2024-09-06 10:55:00,99.21,99.25,99.12,99.13,6334.0,94.6774,94.7156,94.5915,94.6011,6334.0
2024-09-06 11:00:00,99.2,100.05,99.13,99.68,27216.0,94.6679,95.479,94.6011,95.126,27216.0
2024-09-06 11:05:00,99.77,99.77,99.1,99.1,21006.0,95.2118,95.2118,94.5724,94.5724,21006.0
2024-09-06 11:10:00,99.14,99.19,98.75,98.79,15235.0,94.6106,94.6583,94.2384,94.2766,15235.0
2024-09-06 11:15:00,98.87,98.87,98.41,98.47,40161.0,94.353,94.353,93.914,93.9712,40161.0
2024-09-06 11:20:00,98.45,98.64,98.43,98.48,14053.0,93.9521,94.1335,93.9331,93.9808,14053.0
2024-09-06 11:25:00,98.51,98.57,98.14,98.3,31997.0,94.0094,94.0667,93.6563,93.809,31997.0
2024-09-06 11:30:00,98.32,98.67,98.31,98.54,13654.0,93.8281,94.1621,93.8185,94.038,13654.0
2024-09-06 11:35:00,98.53,98.54,98.27,98.31,16500.0,94.0285,94.038,93.7804,93.8185,16500.0
2024-09-06 11:40:00,98.35,98.35,98.21,98.23,10810.0,93.8567,93.8567,93.7231,93.7422,10810.0
2024-09-06 11:45:00,98.19,98.27,98.05,98.24,14265.0,93.704,93.7804,93.5704,93.7517,14265.0
2024-09-06 11:50:00,98.24,98.24,98.03,98.06,13857.0,93.7517,93.7517,93.5513,93.58,13857.0
2024-09-06 11:55:00,98.09,98.23,98.08,98.09,11101.0,93.6086,93.7422,93.599,93.6086,11101.0
2024-09-06 12:00:00,98.11,98.27,98.1,98.24,8674.0,93.6277,93.7804,93.6181,93.7517,8674.0
2024-09-06 12:05:00,98.24,98.4,98.2,98.4,10066.0,93.7517,93.9044,93.7136,93.9044,10066.0
2024-09-06 12:10:00,98.41,98.58,98.41,98.45,11499.0,93.914,94.0762,93.914,93.9521,11499.0
2024-09-06 12:15:00,98.48,98.5,98.26,98.31,9027.0,93.9808,93.9999,93.7708,93.8185,9027.0
2024-09-06 12:20:00,98.36,98.52,98.35,98.51,11827.0,93.8663,94.0189,93.8567,94.0094,11827.0
2024-09-06 12:25:00,98.52,98.6,98.38,98.49,21601.0,94.0189,94.0953,93.8853,93.9903,21601.0
2024-09-06 12:30:00,98.51,98.57,98.33,98.57,16528.0,94.0094,94.0667,93.8376,94.0667,16528.0
2024-09-06 12:35:00,98.59,98.65,98.4,98.41,12279.0,94.0857,94.143,93.9044,93.914,12279.0
2024-09-06 12:40:00,98.38,98.56,98.35,98.43,6946.0,93.8853,94.0571,93.8567,93.9331,6946.0
2024-09-06 12:45:00,98.44,98.48,98.32,98.37,6338.0,93.9426,93.9808,93.8281,93.8758,6338.0
2024-09-06 12:50:00,98.39,98.41,98.24,98.28,8206.0,93.8949,93.914,93.7517,93.7899,8206.0
2024-09-06 12:55:00,98.3,98.42,98.27,98.38,9984.0,93.809,93.9235,93.7804,93.8853,9984.0
2024-09-06 13:00:00,98.4,98.46,98.3,98.44,7425.0,93.9044,93.9617,93.809,93.9426,7425.0
2024-09-06 13:05:00,98.43,98.55,98.32,98.54,13427.0,93.9331,94.0476,93.8281,94.038,13427.0
2024-09-06 13:10:00,98.52,98.65,98.51,98.6,17106.0,94.0189,94.143,94.0094,94.0953,17106.0
2024-09-06 13:15:00,98.59,98.61,98.47,98.53,13655.0,94.0857,94.1048,93.9712,94.0285,13655.0
2024-09-06 13:20:00,98.52,98.72,98.52,98.72,11594.0,94.0189,94.2098,94.0189,94.2098,11594.0
2024-09-06 13:25:00,98.72,98.72,98.51,98.56,15670.0,94.2098,94.2098,94.0094,94.0571,15670.0
2024-09-06 13:30:00,98.55,98.59,98.5,98.53,8214.0,94.0476,94.0857,93.9999,94.0285,8214.0
2024-09-06 13:35:00,98.53,98.53,98.38,98.43,8361.0,94.0285,94.0285,93.8853,93.9331,8361.0
2024-09-06 13:40:00,98.42,98.42,98.33,98.35,8093.0,93.9235,93.9235,93.8376,93.8567,8093.0
2024-09-06 13:45:00,98.36,98.39,98.3,98.32,8502.0,93.8663,93.8949,93.809,93.8281,8502.0
2024-09-06 13:50:00,98.32,98.38,98.31,98.35,15890.0,93.8281,93.8853,93.8185,93.8567,15890.0
2024-09-06 13:55:00,98.34,98.43,98.25,98.39,14552.0,93.8472,93.9331,93.7613,93.8949,14552.0
2024-09-06 14:00:00,98.39,98.42,98.25,98.26,14575.0,93.8949,93.9235,93.7613,93.7708,14575.0
2024-09-06 14:05:00,98.26,98.29,98.11,98.12,55403.0,93.7708,93.7995,93.6277,93.6372,55403.0
2024-09-06 14:10:00,98.11,98.24,98.06,98.09,22506.0,93.6277,93.7517,93.58,93.6086,22506.0
2024-09-06 14:15:00,98.1,98.16,98.05,98.12,17254.0,93.6181,93.6754,93.5704,93.6372,17254.0
2024-09-06 14:20:00,98.13,98.19,98.09,98.15,23849.0,93.6468,93.704,93.6086,93.6659,23849.0
2024-09-06 14:25:00,98.15,98.25,98.15,98.22,18828.0,93.6659,93.7613,93.6659,93.7327,18828.0
2024-09-06 14:30:00,98.23,98.25,98.06,98.08,20448.0,93.7422,93.7613,93.58,93.599,20448.0
2024-09-06 14:35:00,98.09,98.11,98.03,98.05,16064.0,93.6086,93.6277,93.5513,93.5704,16064.0
2024-09-06 14:40:00,98.05,98.12,98.02,98.12,14622.0,93.5704,93.6372,93.5418,93.6372,14622.0
2024-09-06 14:45:00,98.11,98.13,98.05,98.12,15714.0,93.6277,93.6468,93.5704,93.6372,15714.0
2024-09-06 14:50:00,98.13,98.17,98.08,98.14,16391.0,93.6468,93.6849,93.599,93.6563,16391.0
2024-09-06 14:55:00,98.13,98.28,98.13,98.27,28129.0,93.6468,93.7899,93.6468,93.7804,28129.0
2024-09-06 15:00:00,98.28,98.42,98.27,98.37,17266.0,93.7899,93.9235,93.7804,93.8758,17266.0
2024-09-06 15:05:00,98.37,98.85,98.33,98.84,35005.0,93.8758,94.3339,93.8376,94.3243,35005.0
2024-09-06 15:10:00,98.85,98.89,98.8,98.89,29169.0,94.3339,94.372,94.2862,94.372,29169.0
2024-09-06 15:15:00,98.92,98.99,98.61,98.63,23507.0,94.4007,94.4675,94.1048,94.1239,23507.0
2024-09-06 15:20:00,98.63,98.75,98.58,98.73,26769.0,94.1239,94.2384,94.0762,94.2194,26769.0
2024-09-06 15:25:00,98.71,98.78,98.64,98.66,17479.0,94.2003,94.2671,94.1335,94.1526,17479.0
2024-09-06 15:30:00,98.64,98.64,98.49,98.52,36583.0,94.1335,94.1335,93.9903,94.0189,36583.0
2024-09-06 15:35:00,98.5,98.52,98.28,98.35,32589.0,93.9999,94.0189,93.7899,93.8567,32589.0
2024-09-06 15:40:00,98.36,98.46,98.3,98.36,32641.0,93.8663,93.9617,93.809,93.8663,32641.0
2024-09-06 15:45:00,98.36,98.59,98.36,98.53,36824.0,93.8663,94.0857,93.8663,94.0285,36824.0
2024-09-06 15:50:00,98.56,98.58,98.4,98.48,72196.0,94.0571,94.0762,93.9044,93.9808,72196.0
2024-09-06 15:55:00,98.47,98.56,98.38,98.51,149558.0,93.9712,94.0571,93.8853,94.0094,149558.0
2024-09-09 09:30:00,98.78,99.18,98.56,98.74,38061.0,94.2671,94.6488,94.0571,94.2289,38061.0
2024-09-09 09:35:00,98.62,99.1,98.57,98.9,16758.0,94.1144,94.5724,94.0667,94.3816,16758.0
2024-09-09 09:40:00,98.68,98.72,98.33,98.33,15228.0,94.1716,94.2098,93.8376,93.8376,15228.0
2024-09-09 09:45:00,98.43,98.46,97.89,98.03,19352.0,93.9331,93.9617,93.4177,93.5513,19352.0
2024-09-09 09:50:00,97.99,98.44,97.89,98.44,17639.0,93.5132,93.9426,93.4177,93.9426,17639.0
2024-09-09 09:55:00,98.46,98.52,98.29,98.4,9704.0,93.9617,94.0189,93.7995,93.9044,9704.0
2024-09-09 10:00:00,98.44,98.83,98.44,98.58,15619.0,93.9426,94.3148,93.9426,94.0762,15619.0
2024-09-09 10:05:00,98.61,98.89,98.6,98.73,11666.0,94.1048,94.372,94.0953,94.2194,11666.0
2024-09-09 10:10:00,98.74,98.87,98.63,98.63,9884.0,94.2289,94.353,94.1239,94.1239,9884.0
2024-09-09 10:15:00,98.65,98.8,98.56,98.72,12577.0,94.143,94.2862,94.0571,94.2098,12577.0
2024-09-09 10:20:00,98.71,98.75,98.52,98.52,12041.0,94.2003,94.2384,94.0189,94.0189,12041.0
2024-09-09 10:25:00,98.54,98.54,98.34,98.47,30029.0,94.038,94.038,93.8472,93.9712,30029.0
2024-09-09 10:30:00,98.47,98.53,98.32,98.48,22791.0,93.9712,94.0285,93.8281,93.9808,22791.0
2024-09-09 10:35:00,98.47,98.48,98.25,98.25,17638.0,93.9712,93.9808,93.7613,93.7613,17638.0
2024-09-09 10:40:00,98.23,98.26,98.08,98.15,14609.0,93.7422,93.7708,93.599,93.6659,14609.0
2024-09-09 10:45:00,98.14,98.47,98.11,98.45,22999.0,93.6563,93.9712,93.6277,93.9521,22999.0
2024-09-09 10:50:00,98.45,98.45,98.1,98.2,15239.0,93.9521,93.9521,93.6181,93.7136,15239.0
2024-09-09 10:55:00,98.25,98.42,98.14,98.3,43325.0,93.7613,93.9235,93.6563,93.809,43325.0
2024-09-09 11:00:00,98.29,98.3,98.15,98.17,10258.0,93.7995,93.809,93.6659,93.6849,10258.0
2024-09-09 11:05:00,98.14,98.44,98.11,98.28,24967.0,93.6563,93.9426,93.6277,93.7899,24967.0
2024-09-09 11:10:00,98.26,98.31,98.1,98.13,19998.0,93.7708,93.8185,93.6181,93.6468,19998.0
2024-09-09 11:15:00,98.1,98.12,98.04,98.04,12228.0,93.6181,93.6372,93.5609,93.5609,12228.0
2024-09-09 11:20:00,98.06,98.46,98.05,98.45,11625.0,93.58,93.9617,93.5704,93.9521,11625.0
2024-09-09 11:25:00,98.44,98.62,98.4,98.58,14877.0,93.9426,94.1144,93.9044,94.0762,14877.0
2024-09-09 11:30:00,98.59,98.86,98.58,98.73,17293.0,94.0857,94.3434,94.0762,94.2194,17293.0
2024-09-09 11:35:00,98.73,98.84,98.67,98.72,13733.0,94.2194,94.3243,94.1621,94.2098,13733.0
2024-09-09 11:40:00,98.76,98.89,98.69,98.87,8946.0,94.248,94.372,94.1812,94.353,8946.0
2024-09-09 11:45:00,98.84,98.93,98.8,98.81,9608.0,94.3243,94.4102,94.2862,94.2957,9608.0
2024-09-09 11:50:00,98.81,98.85,98.67,98.72,12637.0,94.2957,94.3339,94.1621,94.2098,12637.0
2024-09-09 11:55:00,98.7,98.7,98.49,98.54,12988.0,94.1907,94.1907,93.9903,94.038,12988.0
2024-09-09 12:00:00,98.53,98.54,98.41,98.41,10856.0,94.0285,94.038,93.914,93.914,10856.0
2024-09-09 12:05:00,98.41,98.44,98.36,98.43,13126.0,93.914,93.9426,93.8663,93.9331,13126.0
2024-09-09 12:10:00,98.43,98.6,98.42,98.46,12497.0,93.9331,94.0953,93.9235,93.9617,12497.0
2024-09-09 12:15:00,98.49,98.63,98.47,98.5,11856.0,93.9903,94.1239,93.9712,93.9999,11856.0
2024-09-09 12:20:00,98.47,98.49,98.4,98.41,4885.0,93.9712,93.9903,93.9044,93.914,4885.0
2024-09-09 12:25:00,98.4,98.46,98.33,98.36,23640.0,93.9044,93.9617,93.8376,93.8663,23640.0
2024-09-09 12:30:00,98.35,98.43,98.28,98.28,15439.0,93.8567,93.9331,93.7899,93.7899,15439.0
2024-09-09 12:35:00,98.3,98.33,98.21,98.21,17036.0,93.809,93.8376,93.7231,93.7231,17036.0
2024-09-09 12:40:00,98.24,98.29,98.15,98.16,12749.0,93.7517,93.7995,93.6659,93.6754,12749.0
2024-09-09 12:45:00,98.17,98.19,97.98,98.02,12058.0,93.6849,93.704,93.5036,93.5418,12058.0
2024-09-09 12:50:00,98.0,98.02,97.82,97.82,21152.0,93.5227,93.5418,93.3509,93.3509,21152.0
2024-09-09 12:55:00,97.81,97.93,97.71,97.89,17452.0,93.3414,93.4559,93.246,93.4177,17452.0
2024-09-09 13:00:00,97.88,98.3,97.87,98.17,39180.0,93.4082,93.809,93.3986,93.6849,39180.0
2024-09-09 13:05:00,98.15,98.15,98.0,98.14,10513.0,93.6659,93.6659,93.5227,93.6563,10513.0
2024-09-09 13:10:00,98.14,98.5,98.14,98.4,16804.0,93.6563,93.9999,93.6563,93.9044,16804.0
2024-09-09 13:15:00,98.4,98.43,98.32,98.43,10592.0,93.9044,93.9331,93.8281,93.9331,10592.0
2024-09-09 13:20:00,98.44,98.45,98.27,98.28,24282.0,93.9426,93.9521,93.7804,93.7899,24282.0
2024-09-09 13:25:00,98.28,98.28,98.13,98.19,27247.0,93.7899,93.7899,93.6468,93.704,27247.0
2024-09-09 13:30:00,98.18,98.3,98.1,98.23,13552.0,93.6945,93.809,93.6181,93.7422,13552.0
2024-09-09 13:35:00,98.21,98.42,98.21,98.4,15877.0,93.7231,93.9235,93.7231,93.9044,15877.0
2024-09-09 13:40:00,98.4,98.49,98.26,98.34,20196.0,93.9044,93.9903,93.7708,93.8472,20196.0
2024-09-09 13:45:00,98.34,98.38,98.25,98.3,7913.0,93.8472,93.8853,93.7613,93.809,7913.0
2024-09-09 13:50:00,98.3,98.32,98.19,98.32,14713.0,93.809,93.8281,93.704,93.8281,14713.0
2024-09-09 13:55:00,98.3,98.35,98.13,98.14,16944.0,93.809,93.8567,93.6468,93.6563,16944.0
2024-09-09 14:00:00,98.15,98.15,98.0,98.01,6264.0,93.6659,93.6659,93.5227,93.5322,6264.0
2024-09-09 14:05:00,98.02,98.07,97.97,97.98,16111.0,93.5418,93.5895,93.4941,93.5036,16111.0
2024-09-09 14:10:00,97.97,98.09,97.96,97.99,13527.0,93.4941,93.6086,93.4845,93.5132,13527.0
2024-09-09 14:15:00,97.97,97.98,97.87,97.93,25771.0,93.4941,93.5036,93.3986,93.4559,25771.0
2024-09-09 14:20:00,97.93,98.01,97.89,97.98,11982.0,93.4559,93.5322,93.4177,93.5036,11982.0
2024-09-09 14:25:00,97.98,97.99,97.84,97.9,17290.0,93.5036,93.5132,93.37,93.4273,17290.0
2024-09-09 14:30:00,97.88,97.9,97.79,97.8,14982.0,93.4082,93.4273,93.3223,93.3318,14982.0
2024-09-09 14:35:00,97.8,97.85,97.68,97.7,28345.0,93.3318,93.3796,93.2173,93.2364,28345.0
2024-09-09 14:40:00,97.69,97.8,97.67,97.71,22902.0,93.2269,93.3318,93.2078,93.246,22902.0
2024-09-09 14:45:00,97.71,97.73,97.51,97.65,19960.0,93.246,93.265,93.0551,93.1887,19960.0
2024-09-09 14:50:00,97.64,97.69,97.44,97.49,13997.0,93.1792,93.2269,92.9883,93.036,13997.0
2024-09-09 14:55:00,97.49,97.61,97.47,97.55,13979.0,93.036,93.1505,93.0169,93.0933,13979.0
2024-09-09 15:00:00,97.54,97.63,97.53,97.54,16502.0,93.0837,93.1696,93.0742,93.0837,16502.0
2024-09-09 15:05:00,97.54,97.55,97.51,97.53,10653.0,93.0837,93.0933,93.0551,93.0742,10653.0
2024-09-09 15:10:00,97.53,97.6,97.38,97.54,24988.0,93.0742,93.141,92.931,93.0837,24988.0
2024-09-09 15:15:00,97.54,97.61,97.49,97.5,20435.0,93.0837,93.1505,93.036,93.0455,20435.0
2024-09-09 15:20:00,97.51,97.51,97.41,97.45,21062.0,93.0551,93.0551,92.9597,92.9978,21062.0
2024-09-09 15:25:00,97.44,97.48,97.35,97.45,35254.0,92.9883,93.0265,92.9024,92.9978,35254.0
2024-09-09 15:30:00,97.44,97.51,97.34,97.41,38524.0,92.9883,93.0551,92.8929,92.9597,38524.0
2024-09-09 15:35:00,97.42,97.5,97.29,97.36,38088.0,92.9692,93.0455,92.8451,92.9119,38088.0
2024-09-09 15:40:00,97.4,97.81,97.4,97.74,34460.0,92.9501,93.3414,92.9501,93.2746,34460.0
2024-09-09 15:45:00,97.73,97.86,97.63,97.71,40405.0,93.265,93.3891,93.1696,93.246,40405.0
2024-09-09 15:50:00,97.7,97.81,97.59,97.76,63995.0,93.2364,93.3414,93.1314,93.2937,63995.0
2024-09-09 15:55:00,97.76,98.09,97.73,98.09,241969.0,93.2937,93.6086,93.265,93.6086,241969.0
2024-09-10 09:30:00,97.72,97.77,96.51,96.93,53952.0,93.2555,93.3032,92.1008,92.5016,53952.0
2024-09-10 09:35:00,96.77,97.25,96.74,96.85,19112.0,92.3489,92.807,92.3203,92.4252,19112.0
2024-09-10 09:40:00,96.85,97.08,96.76,96.81,23216.0,92.4252,92.6447,92.3394,92.3871,23216.0
2024-09-10 09:45:00,96.81,97.21,96.75,97.21,32746.0,92.3871,92.7688,92.3298,92.7688,32746.0
2024-09-10 09:50:00,97.23,97.34,97.06,97.11,25713.0,92.7879,92.8929,92.6257,92.6734,25713.0
2024-09-10 09:55:00,97.08,97.56,96.87,97.45,30932.0,92.6447,93.1028,92.4443,92.9978,30932.0
2024-09-10 10:00:00,97.37,97.62,97.3,97.35,21013.0,92.9215,93.1601,92.8547,92.9024,21013.0
2024-09-10 10:05:00,97.34,97.66,97.08,97.59,20427.0,92.8929,93.1982,92.6447,93.1314,20427.0
2024-09-10 10:10:00,97.56,97.62,97.36,97.4,28828.0,93.1028,93.1601,92.9119,92.9501,28828.0
2024-09-10 10:15:00,97.41,97.79,97.35,97.61,40476.0,92.9597,93.3223,92.9024,93.1505,40476.0
2024-09-10 10:20:00,97.58,97.59,97.14,97.34,26563.0,93.1219,93.1314,92.702,92.8929,26563.0
2024-09-10 10:25:00,97.36,97.5,97.22,97.37,27602.0,92.9119,93.0455,92.7783,92.9215,27602.0
2024-09-10 10:30:00,97.4,97.54,97.14,97.14,41000.0,92.9501,93.0837,92.702,92.702,41000.0
2024-09-10 10:35:00,97.15,97.35,96.99,97.34,40174.0,92.7115,92.9024,92.5588,92.8929,40174.0
2024-09-10 10:40:00,97.35,97.51,97.29,97.3,26179.0,92.9024,93.0551,92.8451,92.8547,26179.0
2024-09-10 10:45:00,97.3,97.62,97.3,97.61,12182.0,92.8547,93.1601,92.8547,93.1505,12182.0
2024-09-10 10:50:00,97.63,97.65,97.33,97.36,28791.0,93.1696,93.1887,92.8833,92.9119,28791.0
2024-09-10 10:55:00,97.38,97.44,97.27,97.31,31583.0,92.931,92.9883,92.8261,92.8642,31583.0
2024-09-10 11:00:00,97.3,97.39,97.16,97.33,20691.0,92.8547,92.9406,92.7211,92.8833,20691.0
2024-09-10 11:05:00,97.3,97.5,97.24,97.5,24941.0,92.8547,93.0455,92.7974,93.0455,24941.0
2024-09-10 11:10:00,97.52,97.57,97.22,97.25,25457.0,93.0646,93.1123,92.7783,92.807,25457.0
2024-09-10 11:15:00,97.28,97.3,97.12,97.23,36691.0,92.8356,92.8547,92.6829,92.7879,36691.0
2024-09-10 11:20:00,97.26,97.51,97.21,97.44,17447.0,92.8165,93.0551,92.7688,92.9883,17447.0
2024-09-10 11:25:00,97.44,97.54,97.29,97.3,17858.0,92.9883,93.0837,92.8451,92.8547,17858.0
2024-09-10 11:30:00,97.32,97.45,97.22,97.22,19639.0,92.8738,92.9978,92.7783,92.7783,19639.0
2024-09-10 11:35:00,97.22,97.3,97.1,97.12,29238.0,92.7783,92.8547,92.6638,92.6829,29238.0
2024-09-10 11:40:00,97.15,97.16,97.02,97.03,20554.0,92.7115,92.7211,92.5875,92.597,20554.0
2024-09-10 11:45:00,97.0,97.0,96.74,96.77,13609.0,92.5684,92.5684,92.3203,92.3489,13609.0
2024-09-10 11:50:00,96.76,96.77,96.6,96.7,29075.0,92.3394,92.3489,92.1867,92.2821,29075.0
2024-09-10 11:55:00,96.68,96.75,96.63,96.63,22647.0,92.263,92.3298,92.2153,92.2153,22647.0
2024-09-10 12:00:00,96.63,96.69,96.55,96.6,28757.0,92.2153,92.2726,92.139,92.1867,28757.0
2024-09-10 12:05:00,96.6,96.63,96.44,96.45,17441.0,92.1867,92.2153,92.034,92.0435,17441.0
2024-09-10 12:10:00,96.45,96.55,96.37,96.43,18507.0,92.0435,92.139,91.9672,92.0244,18507.0
2024-09-10 12:15:00,96.44,96.69,96.43,96.69,16734.0,92.034,92.2726,92.0244,92.2726,16734.0
2024-09-10 12:20:00,96.7,96.71,96.51,96.54,9977.0,92.2821,92.2916,92.1008,92.1294,9977.0
2024-09-10 12:25:00,96.58,96.7,96.57,96.62,16390.0,92.1676,92.2821,92.158,92.2058,16390.0
2024-09-10 12:30:00,96.63,96.72,96.6,96.68,19798.0,92.2153,92.3012,92.1867,92.263,19798.0
2024-09-10 12:35:00,96.69,96.74,96.58,96.6,14291.0,92.2726,92.3203,92.1676,92.1867,14291.0
2024-09-10 12:40:00,96.59,96.72,96.57,96.72,13557.0,92.1771,92.3012,92.158,92.3012,13557.0
2024-09-10 12:45:00,96.72,96.76,96.65,96.75,12863.0,92.3012,92.3394,92.2344,92.3298,12863.0
2024-09-10 12:50:00,96.75,96.96,96.74,96.95,14723.0,92.3298,92.5302,92.3203,92.5207,14723.0
2024-09-10 12:55:00,96.95,97.03,96.86,96.86,16644.0,92.5207,92.597,92.4348,92.4348,16644.0
2024-09-10 13:00:00,96.86,96.89,96.82,96.86,14578.0,92.4348,92.4634,92.3966,92.4348,14578.0
2024-09-10 13:05:00,96.86,96.99,96.85,96.94,16318.0,92.4348,92.5588,92.4252,92.5111,16318.0
2024-09-10 13:10:00,96.95,97.03,96.78,96.86,22933.0,92.5207,92.597,92.3584,92.4348,22933.0
2024-09-10 13:15:00,96.84,96.84,96.77,96.79,10503.0,92.4157,92.4157,92.3489,92.368,10503.0
2024-09-10 13:20:00,96.79,96.8,96.67,96.76,15036.0,92.368,92.3775,92.2535,92.3394,15036.0
2024-09-10 13:25:00,96.74,96.74,96.56,96.59,18178.0,92.3203,92.3203,92.1485,92.1771,18178.0
2024-09-10 13:30:00,96.61,96.65,96.57,96.58,10679.0,92.1962,92.2344,92.158,92.1676,10679.0
2024-09-10 13:35:00,96.58,96.63,96.52,96.6,13375.0,92.1676,92.2153,92.1103,92.1867,13375.0
2024-09-10 13:40:00,96.6,96.62,96.48,96.5,12017.0,92.1867,92.2058,92.0721,92.0912,12017.0
2024-09-10 13:45:00,96.52,96.52,96.37,96.37,12817.0,92.1103,92.1103,91.9672,91.9672,12817.0
2024-09-10 13:50:00,96.37,96.42,96.26,96.3,19982.0,91.9672,92.0149,91.8622,91.9004,19982.0
2024-09-10 13:55:00,96.31,96.34,96.19,96.23,40111.0,91.9099,91.9385,91.7954,91.8336,40111.0
2024-09-10 14:00:00,96.2,96.24,96.03,96.1,35546.0,91.8049,91.8431,91.6427,91.7095,35546.0
2024-09-10 14:05:00,96.1,96.19,96.05,96.17,17525.0,91.7095,91.7954,91.6618,91.7763,17525.0
2024-09-10 14:10:00,96.17,96.19,95.98,96.04,60209.0,91.7763,91.7954,91.595,91.6523,60209.0
2024-09-10 14:15:00,96.04,96.09,95.93,95.93,21976.0,91.6523,91.7,91.5473,91.5473,21976.0
2024-09-10 14:20:00,95.93,95.95,95.61,95.73,41819.0,91.5473,91.5664,91.2419,91.3564,41819.0
2024-09-10 14:25:00,95.71,95.76,95.62,95.76,25401.0,91.3373,91.385,91.2514,91.385,25401.0
2024-09-10 14:30:00,95.76,95.82,95.71,95.72,30084.0,91.385,91.4423,91.3373,91.3469,30084.0
2024-09-10 14:35:00,95.73,95.85,95.69,95.74,44385.0,91.3564,91.4709,91.3182,91.366,44385.0
2024-09-10 14:40:00,95.74,95.86,95.66,95.86,35300.0,91.366,91.4805,91.2896,91.4805,35300.0
2024-09-10 14:45:00,95.84,95.86,95.68,95.68,28345.0,91.4614,91.4805,91.3087,91.3087,28345.0
2024-09-10 14:50:00,95.69,95.74,95.51,95.53,30036.0,91.3182,91.366,91.1465,91.1656,30036.0
2024-09-10 14:55:00,95.53,95.8,95.41,95.76,44247.0,91.1656,91.4232,91.051,91.385,44247.0
2024-09-10 15:00:00,95.75,95.85,95.71,95.73,21266.0,91.3755,91.4709,91.3373,91.3564,21266.0
2024-09-10 15:05:00,95.74,95.74,95.5,95.55,48596.0,91.366,91.366,91.1369,91.1846,48596.0
2024-09-10 15:10:00,95.56,96.34,95.56,96.34,142667.0,91.1942,91.9385,91.1942,91.9385,142667.0
2024-09-10 15:15:00,96.36,96.44,96.23,96.23,52702.0,91.9576,92.034,91.8336,91.8336,52702.0
2024-09-10 15:20:00,96.23,96.24,96.03,96.1,29480.0,91.8336,91.8431,91.6427,91.7095,29480.0
2024-09-10 15:25:00,96.1,96.27,96.04,96.2,25796.0,91.7095,91.8717,91.6523,91.8049,25796.0
2024-09-10 15:30:00,96.2,96.22,96.01,96.05,33504.0,91.8049,91.824,91.6236,91.6618,33504.0
2024-09-10 15:35:00,96.05,96.24,95.99,96.13,66501.0,91.6618,91.8431,91.6045,91.7381,66501.0
2024-09-10 15:40:00,96.13,96.47,96.08,96.22,31573.0,91.7381,92.0626,91.6904,91.824,31573.0
2024-09-10 15:45:00,96.21,96.44,96.18,96.33,50230.0,91.8145,92.034,91.7859,91.929,50230.0
2024-09-10 15:50:00,96.34,96.49,96.29,96.48,61364.0,91.9385,92.0817,91.8908,92.0721,61364.0
2024-09-10 15:55:00,96.48,96.49,96.23,96.34,166199.0,92.0721,92.0817,91.8336,91.9385,166199.0
2024-09-11 09:30:00,96.07,96.67,95.84,96.18,35544.0,91.6809,92.2535,91.4614,91.7859,35544.0
2024-09-11 09:35:00,96.19,96.25,95.93,96.04,7621.0,91.7954,91.8527,91.5473,91.6523,7621.0
2024-09-11 09:40:00,96.02,96.1,95.57,95.6,15219.0,91.6332,91.7095,91.2037,91.2324,15219.0
2024-09-11 09:45:00,95.63,96.1,95.63,96.03,23876.0,91.261,91.7095,91.261,91.6427,23876.0
2024-09-11 09:50:00,96.0,96.1,95.72,95.93,18872.0,91.6141,91.7095,91.3469,91.5473,18872.0
2024-09-11 09:55:00,95.98,96.0,95.72,95.72,12314.0,91.595,91.6141,91.3469,91.3469,12314.0
2024-09-11 10:00:00,95.7,95.7,95.38,95.43,15410.0,91.3278,91.3278,91.0224,91.0701,15410.0
2024-09-11 10:05:00,95.45,95.53,95.35,95.46,9999.0,91.0892,91.1656,90.9938,91.0987,9999.0
2024-09-11 10:10:00,95.45,95.47,95.23,95.23,12285.0,91.0892,91.1083,90.8793,90.8793,12285.0
2024-09-11 10:15:00,95.23,95.29,95.1,95.1,14182.0,90.8793,90.9365,90.7552,90.7552,14182.0
2024-09-11 10:20:00,95.09,95.27,95.05,95.15,19474.0,90.7457,90.9174,90.7075,90.8029,19474.0
2024-09-11 10:25:00,95.18,95.18,94.83,94.97,24465.0,90.8315,90.8315,90.4975,90.6311,24465.0
2024-09-11 10:30:00,94.95,95.02,94.84,94.98,13553.0,90.612,90.6789,90.5071,90.6407,13553.0
2024-09-11 10:35:00,95.01,95.36,95.01,95.36,12370.0,90.6693,91.0033,90.6693,91.0033,12370.0
2024-09-11 10:40:00,95.36,95.66,95.27,95.61,37118.0,91.0033,91.2896,90.9174,91.2419,37118.0
2024-09-11 10:45:00,95.61,95.75,95.43,95.45,31207.0,91.2419,91.3755,91.0701,91.0892,31207.0
2024-09-11 10:50:00,95.43,95.54,95.36,95.47,9155.0,91.0701,91.1751,91.0033,91.1083,9155.0
2024-09-11 10:55:00,95.46,95.68,95.38,95.65,7462.0,91.0987,91.3087,91.0224,91.2801,7462.0
2024-09-11 11:00:00,95.67,95.67,95.42,95.53,17299.0,91.2992,91.2992,91.0606,91.1656,17299.0
2024-09-11 11:05:00,95.54,95.83,95.52,95.79,18640.0,91.1751,91.4518,91.156,91.4137,18640.0
2024-09-11 11:10:00,95.76,96.18,95.76,96.09,27926.0,91.385,91.7859,91.385,91.7,27926.0
2024-09-11 11:15:00,96.08,96.12,95.96,96.04,15915.0,91.6904,91.7286,91.5759,91.6523,15915.0
2024-09-11 11:20:00,96.05,96.08,95.88,95.93,25749.0,91.6618,91.6904,91.4996,91.5473,25749.0
2024-09-11 11:25:00,95.94,96.22,95.87,96.2,10914.0,91.5568,91.824,91.49,91.8049,10914.0
2024-09-11 11:30:00,96.2,96.45,96.18,96.43,16467.0,91.8049,92.0435,91.7859,92.0244,16467.0
2024-09-11 11:35:00,96.42,96.68,96.42,96.65,20517.0,92.0149,92.263,92.0149,92.2344,20517.0
2024-09-11 11:40:00,96.63,96.71,96.56,96.66,12959.0,92.2153,92.2916,92.1485,92.2439,12959.0
2024-09-11 11:45:00,96.67,96.81,96.63,96.79,14199.0,92.2535,92.3871,92.2153,92.368,14199.0
2024-09-11 11:50:00,96.81,96.83,96.67,96.71,22429.0,92.3871,92.4062,92.2535,92.2916,22429.0
2024-09-11 11:55:00,96.68,96.72,96.47,96.69,16119.0,92.263,92.3012,92.0626,92.2726,16119.0
2024-09-11 12:00:00,96.67,96.85,96.52,96.85,8550.0,92.2535,92.4252,92.1103,92.4252,8550.0
2024-09-11 12:05:00,96.86,96.97,96.83,96.86,11369.0,92.4348,92.5398,92.4062,92.4348,11369.0
2024-09-11 12:10:00,96.89,97.0,96.75,96.79,19280.0,92.4634,92.5684,92.3298,92.368,19280.0
2024-09-11 12:15:00,96.82,96.82,96.56,96.65,10657.0,92.3966,92.3966,92.1485,92.2344,10657.0
2024-09-11 12:20:00,96.74,96.82,96.71,96.81,8601.0,92.3203,92.3966,92.2916,92.3871,8601.0
2024-09-11 12:25:00,96.82,96.94,96.78,96.94,8808.0,92.3966,92.5111,92.3584,92.5111,8808.0
2024-09-11 12:30:00,96.94,96.97,96.82,96.88,11385.0,92.5111,92.5398,92.3966,92.4539,11385.0
2024-09-11 12:35:00,96.88,96.9,96.74,96.78,9427.0,92.4539,92.473,92.3203,92.3584,9427.0
2024-09-11 12:40:00,96.77,96.84,96.75,96.81,6261.0,92.3489,92.4157,92.3298,92.3871,6261.0
2024-09-11 12:45:00,96.86,97.09,96.86,96.99,30878.0,92.4348,92.6543,92.4348,92.5588,30878.0
2024-09-11 12:50:00,97.01,97.26,96.99,97.25,9225.0,92.5779,92.8165,92.5588,92.807,9225.0
2024-09-11 12:55:00,97.25,97.29,97.08,97.12,30191.0,92.807,92.8451,92.6447,92.6829,30191.0
2024-09-11 13:00:00,97.13,97.23,97.08,97.16,9262.0,92.6925,92.7879,92.6447,92.7211,9262.0
2024-09-11 13:05:00,97.15,97.28,97.05,97.2,28073.0,92.7115,92.8356,92.6161,92.7593,28073.0
2024-09-11 13:10:00,97.2,97.32,97.2,97.32,10755.0,92.7593,92.8738,92.7593,92.8738,10755.0
2024-09-11 13:15:00,97.32,97.32,97.16,97.18,7478.0,92.8738,92.8738,92.7211,92.7402,7478.0
2024-09-11 13:20:00,97.16,97.16,97.03,97.05,9817.0,92.7211,92.7211,92.597,92.6161,9817.0
2024-09-11 13:25:00,97.06,97.16,97.01,97.11,14312.0,92.6257,92.7211,92.5779,92.6734,14312.0
2024-09-11 13:30:00,97.11,97.17,97.03,97.12,10204.0,92.6734,92.7306,92.597,92.6829,10204.0
2024-09-11 13:35:00,97.12,97.32,97.07,97.29,24082.0,92.6829,92.8738,92.6352,92.8451,24082.0
2024-09-11 13:40:00,97.29,97.37,97.29,97.34,11713.0,92.8451,92.9215,92.8451,92.8929,11713.0
2024-09-11 13:45:00,97.34,97.48,97.29,97.45,9820.0,92.8929,93.0265,92.8451,92.9978,9820.0
2024-09-11 13:50:00,97.45,97.45,97.26,97.27,10325.0,92.9978,92.9978,92.8165,92.8261,10325.0
2024-09-11 13:55:00,97.25,97.3,97.19,97.27,11459.0,92.807,92.8547,92.7497,92.8261,11459.0
2024-09-11 14:00:00,97.27,97.27,97.18,97.25,7437.0,92.8261,92.8261,92.7402,92.807,7437.0
2024-09-11 14:05:00,97.23,97.28,97.16,97.24,11968.0,92.7879,92.8356,92.7211,92.7974,11968.0
2024-09-11 14:10:00,97.23,97.26,97.15,97.17,13493.0,92.7879,92.8165,92.7115,92.7306,13493.0
2024-09-11 14:15:00,97.18,97.21,97.09,97.17,10744.0,92.7402,92.7688,92.6543,92.7306,10744.0
2024-09-11 14:20:00,97.17,97.22,97.14,97.14,18268.0,92.7306,92.7783,92.702,92.702,18268.0
2024-09-11 14:25:00,97.16,97.16,96.97,97.07,23794.0,92.7211,92.7211,92.5398,92.6352,23794.0
2024-09-11 14:30:00,97.04,97.08,96.95,96.96,25565.0,92.6066,92.6447,92.5207,92.5302,25565.0
2024-09-11 14:35:00,96.94,96.94,96.76,96.88,38966.0,92.5111,92.5111,92.3394,92.4539,38966.0
2024-09-11 14:40:00,96.89,96.96,96.83,96.94,28275.0,92.4634,92.5302,92.4062,92.5111,28275.0
2024-09-11 14:45:00,96.94,97.03,96.73,96.95,27217.0,92.5111,92.597,92.3107,92.5207,27217.0
2024-09-11 14:50:00,96.94,96.94,96.67,96.67,16914.0,92.5111,92.5111,92.2535,92.2535,16914.0
2024-09-11 14:55:00,96.65,96.76,96.57,96.64,27439.0,92.2344,92.3394,92.158,92.2248,27439.0
2024-09-11 15:00:00,96.64,96.92,96.61,96.9,17117.0,92.2248,92.492,92.1962,92.473,17117.0
2024-09-11 15:05:00,96.9,97.02,96.88,96.93,12372.0,92.473,92.5875,92.4539,92.5016,12372.0
2024-09-11 15:10:00,96.93,97.01,96.91,96.91,17910.0,92.5016,92.5779,92.4825,92.4825,17910.0
2024-09-11 15:15:00,96.92,97.01,96.8,96.81,19233.0,92.492,92.5779,92.3775,92.3871,19233.0
2024-09-11 15:20:00,96.81,96.98,96.81,96.97,20346.0,92.3871,92.5493,92.3871,92.5398,20346.0
2024-09-11 15:25:00,96.97,97.08,96.96,97.07,18578.0,92.5398,92.6447,92.5302,92.6352,18578.0
2024-09-11 15:30:00,97.06,97.29,97.05,97.27,25177.0,92.6257,92.8451,92.6161,92.8261,25177.0
2024-09-11 15:35:00,97.27,97.3,96.93,96.94,32040.0,92.8261,92.8547,92.5016,92.5111,32040.0
2024-09-11 15:40:00,96.93,96.95,96.8,96.93,30685.0,92.5016,92.5207,92.3775,92.5016,30685.0
2024-09-11 15:45:00,96.91,97.12,96.87,97.07,25699.0,92.4825,92.6829,92.4443,92.6352,25699.0
2024-09-11 15:50:00,97.09,97.37,96.97,97.36,45597.0,92.6543,92.9215,92.5398,92.9119,45597.0
2024-09-11 15:55:00,97.35,97.72,97.33,97.63,215970.0,92.9024,93.2555,92.8833,93.1696,215970.0
2024-09-12 09:30:00,97.35,98.36,97.21,97.23,33428.0,92.9024,93.8663,92.7688,92.7879,33428.0
2024-09-12 09:35:00,97.18,97.57,97.16,97.56,4422.0,92.7402,93.1123,92.7211,93.1028,4422.0
2024-09-12 09:40:00,97.44,97.66,97.44,97.66,4692.0,92.9883,93.1982,92.9883,93.1982,4692.0
2024-09-12 09:45:00,97.66,97.74,97.18,97.24,9302.0,93.1982,93.2746,92.7402,92.7974,9302.0
2024-09-12 09:50:00,97.18,97.24,97.0,97.0,19623.0,92.7402,92.7974,92.5684,92.5684,19623.0
2024-09-12 09:55:00,97.0,97.0,96.54,96.65,10501.0,92.5684,92.5684,92.1294,92.2344,10501.0
2024-09-12 10:00:00,96.64,96.74,96.49,96.49,11214.0,92.2248,92.3203,92.0817,92.0817,11214.0
2024-09-12 10:05:00,96.5,96.85,96.49,96.77,10309.0,92.0912,92.4252,92.0817,92.3489,10309.0
2024-09-12 10:10:00,96.78,96.95,96.76,96.89,7234.0,92.3584,92.5207,92.3394,92.4634,7234.0
2024-09-12 10:15:00,96.92,97.27,96.83,97.27,21513.0,92.492,92.8261,92.4062,92.8261,21513.0
2024-09-12 10:20:00,97.24,97.29,97.17,97.23,6472.0,92.7974,92.8451,92.7306,92.7879,6472.0
2024-09-12 10:25:00,97.26,97.36,97.08,97.19,20357.0,92.8165,92.9119,92.6447,92.7497,20357.0
2024-09-12 10:30:00,97.17,97.31,97.12,97.25,10064.0,92.7306,92.8642,92.6829,92.807,10064.0
2024-09-12 10:35:00,97.23,97.23,97.02,97.11,13649.0,92.7879,92.7879,92.5875,92.6734,13649.0
2024-09-12 10:40:00,97.1,97.17,96.99,97.1,11253.0,92.6638,92.7306,92.5588,92.6638,11253.0
2024-09-12 10:45:00,97.1,97.35,97.09,97.34,9991.0,92.6638,92.9024,92.6543,92.8929,9991.0
2024-09-12 10:50:00,97.34,97.35,97.25,97.28,9809.0,92.8929,92.9024,92.807,92.8356,9809.0
2024-09-12 10:55:00,97.29,97.49,97.2,97.2,7838.0,92.8451,93.036,92.7593,92.7593,7838.0
2024-09-12 11:00:00,97.21,97.38,97.16,97.37,7912.0,92.7688,92.931,92.7211,92.9215,7912.0
2024-09-12 11:05:00,97.37,97.39,97.18,97.25,10235.0,92.9215,92.9406,92.7402,92.807,10235.0
2024-09-12 11:10:00,97.2,97.27,97.15,97.2,7131.0,92.7593,92.8261,92.7115,92.7593,7131.0
2024-09-12 11:15:00,97.2,97.21,96.91,96.96,6769.0,92.7593,92.7688,92.4825,92.5302,6769.0
2024-09-12 11:20:00,96.95,96.97,96.8,96.92,7923.0,92.5207,92.5398,92.3775,92.492,7923.0
2024-09-12 11:25:00,96.93,97.16,96.86,97.06,12513.0,92.5016,92.7211,92.4348,92.6257,12513.0
2024-09-12 11:30:00,97.08,97.12,96.82,96.87,32764.0,92.6447,92.6829,92.3966,92.4443,32764.0
2024-09-12 11:35:00,96.87,96.95,96.85,96.93,26620.0,92.4443,92.5207,92.4252,92.5016,26620.0
2024-09-12 11:40:00,96.93,96.94,96.76,96.83,12230.0,92.5016,92.5111,92.3394,92.4062,12230.0
2024-09-12 11:45:00,96.85,96.93,96.79,96.8,8801.0,92.4252,92.5016,92.368,92.3775,8801.0
2024-09-12 11:50:00,96.8,96.9,96.79,96.79,8802.0,92.3775,92.473,92.368,92.368,8802.0
2024-09-12 11:55:00,96.85,96.94,96.8,96.88,9055.0,92.4252,92.5111,92.3775,92.4539,9055.0
2024-09-12 12:00:00,96.89,96.96,96.84,96.95,8345.0,92.4634,92.5302,92.4157,92.5207,8345.0
2024-09-12 12:05:00,96.95,97.0,96.9,96.95,9876.0,92.5207,92.5684,92.473,92.5207,9876.0
2024-09-12 12:10:00,96.94,96.94,96.8,96.85,8482.0,92.5111,92.5111,92.3775,92.4252,8482.0
2024-09-12 12:15:00,96.88,96.92,96.79,96.83,8336.0,92.4539,92.492,92.368,92.4062,8336.0
2024-09-12 12:20:00,96.81,97.12,96.81,96.96,17804.0,92.3871,92.6829,92.3871,92.5302,17804.0
2024-09-12 12:25:00,96.94,96.98,96.89,96.89,6473.0,92.5111,92.5493,92.4634,92.4634,6473.0
2024-09-12 12:30:00,96.89,97.0,96.87,96.9,8207.0,92.4634,92.5684,92.4443,92.473,8207.0
2024-09-12 12:35:00,96.9,96.96,96.87,96.94,6033.0,92.473,92.5302,92.4443,92.5111,6033.0
2024-09-12 12:40:00,96.92,97.0,96.9,96.98,17442.0,92.492,92.5684,92.473,92.5493,17442.0
2024-09-12 12:45:00,96.98,96.99,96.92,96.93,15792.0,92.5493,92.5588,92.492,92.5016,15792.0
2024-09-12 12:50:00,96.94,97.18,96.93,97.18,18905.0,92.5111,92.7402,92.5016,92.7402,18905.0
2024-09-12 12:55:00,97.18,97.41,97.14,97.35,8971.0,92.7402,92.9597,92.702,92.9024,8971.0
2024-09-12 13:00:00,97.37,97.46,97.35,97.43,9757.0,92.9215,93.0074,92.9024,92.9787,9757.0
2024-09-12 13:05:00,97.43,97.58,97.42,97.55,9961.0,92.9787,93.1219,92.9692,93.0933,9961.0
2024-09-12 13:10:00,97.55,97.57,97.48,97.51,6858.0,93.0933,93.1123,93.0265,93.0551,6858.0
2024-09-12 13:15:00,97.51,97.66,97.51,97.65,6970.0,93.0551,93.1982,93.0551,93.1887,6970.0
2024-09-12 13:20:00,97.63,97.77,97.59,97.76,40064.0,93.1696,93.3032,93.1314,93.2937,40064.0
2024-09-12 13:25:00,97.73,97.78,97.7,97.76,6165.0,93.265,93.3128,93.2364,93.2937,6165.0
2024-09-12 13:30:00,97.76,97.86,97.76,97.86,7060.0,93.2937,93.3891,93.2937,93.3891,7060.0
2024-09-12 13:35:00,97.87,97.96,97.87,97.95,10412.0,93.3986,93.4845,93.3986,93.475,10412.0
2024-09-12 13:40:00,97.96,98.04,97.93,98.03,8214.0,93.4845,93.5609,93.4559,93.5513,8214.0
2024-09-12 13:45:00,98.03,98.26,98.03,98.23,14254.0,93.5513,93.7708,93.5513,93.7422,14254.0
2024-09-12 13:50:00,98.26,98.42,98.24,98.35,12203.0,93.7708,93.9235,93.7517,93.8567,12203.0
2024-09-12 13:55:00,98.36,98.38,98.11,98.16,8676.0,93.8663,93.8853,93.6277,93.6754,8676.0
2024-09-12 14:00:00,98.11,98.11,98.0,98.03,10200.0,93.6277,93.6277,93.5227,93.5513,10200.0
2024-09-12 14:05:00,98.03,98.06,97.89,97.92,11754.0,93.5513,93.58,93.4177,93.4464,11754.0
2024-09-12 14:10:00,97.92,97.99,97.89,97.93,8252.0,93.4464,93.5132,93.4177,93.4559,8252.0
2024-09-12 14:15:00,97.93,97.97,97.88,97.9,9416.0,93.4559,93.4941,93.4082,93.4273,9416.0
2024-09-12 14:20:00,97.9,97.99,97.88,97.97,9139.0,93.4273,93.5132,93.4082,93.4941,9139.0
2024-09-12 14:25:00,97.95,98.01,97.92,97.95,12713.0,93.475,93.5322,93.4464,93.475,12713.0
2024-09-12 14:30:00,97.95,98.02,97.93,97.99,10552.0,93.475,93.5418,93.4559,93.5132,10552.0
2024-09-12 14:35:00,98.0,98.09,97.93,98.09,12334.0,93.5227,93.6086,93.4559,93.6086,12334.0
2024-09-12 14:40:00,98.09,98.11,97.99,98.01,11589.0,93.6086,93.6277,93.5132,93.5322,11589.0
2024-09-12 14:45:00,98.02,98.05,97.89,97.96,16166.0,93.5418,93.5704,93.4177,93.4845,16166.0
2024-09-12 14:50:00,97.95,97.98,97.52,97.68,15580.0,93.475,93.5036,93.0646,93.2173,15580.0
2024-09-12 14:55:00,97.69,97.9,97.66,97.9,10531.0,93.2269,93.4273,93.1982,93.4273,10531.0
2024-09-12 15:00:00,97.9,97.91,97.83,97.86,9924.0,93.4273,93.4368,93.3605,93.3891,9924.0
2024-09-12 15:05:00,97.88,97.98,97.87,97.97,8232.0,93.4082,93.5036,93.3986,93.4941,8232.0
2024-09-12 15:10:00,97.96,98.11,97.96,98.11,9828.0,93.4845,93.6277,93.4845,93.6277,9828.0
2024-09-12 15:15:00,98.09,98.12,98.0,98.09,15416.0,93.6086,93.6372,93.5227,93.6086,15416.0
2024-09-12 15:20:00,98.1,98.1,98.0,98.03,11730.0,93.6181,93.6181,93.5227,93.5513,11730.0
2024-09-12 15:25:00,98.03,98.04,97.94,97.98,11331.0,93.5513,93.5609,93.4654,93.5036,11331.0
2024-09-12 15:30:00,97.97,97.98,97.94,97.96,9979.0,93.4941,93.5036,93.4654,93.4845,9979.0
2024-09-12 15:35:00,97.98,98.03,97.92,97.93,16323.0,93.5036,93.5513,93.4464,93.4559,16323.0
2024-09-12 15:40:00,97.92,97.95,97.84,97.87,21521.0,93.4464,93.475,93.37,93.3986,21521.0
2024-09-12 15:45:00,97.87,97.88,97.56,97.59,25922.0,93.3986,93.4082,93.1028,93.1314,25922.0
2024-09-12 15:50:00,97.57,97.64,97.42,97.58,65416.0,93.1123,93.1792,92.9692,93.1219,65416.0
2024-09-12 15:55:00,97.59,97.86,97.59,97.75,159682.0,93.1314,93.3891,93.1314,93.2841,159682.0
2024-09-13 09:30:00,98.51,98.9,98.01,98.72,50831.0,94.0094,94.3816,93.5322,94.2098,50831.0
2024-09-13 09:35:00,98.84,98.9,98.61,98.64,17221.0,94.3243,94.3816,94.1048,94.1335,17221.0
2024-09-13 09:40:00,98.64,99.38,98.63,99.24,44449.0,94.1335,94.8397,94.1239,94.7061,44449.0
2024-09-13 09:45:00,99.28,99.46,99.03,99.39,16050.0,94.7442,94.916,94.5056,94.8492,16050.0
2024-09-13 09:50:00,99.3,99.35,98.96,99.21,24099.0,94.7633,94.811,94.4388,94.6774,24099.0
2024-09-13 09:55:00,99.24,99.36,99.18,99.24,18710.0,94.7061,94.8206,94.6488,94.7061,18710.0
2024-09-13 10:00:00,99.26,99.36,98.94,99.19,19329.0,94.7251,94.8206,94.4198,94.6583,19329.0
2024-09-13 10:05:00,99.2,99.25,99.08,99.15,10250.0,94.6679,94.7156,94.5534,94.6202,10250.0
2024-09-13 10:10:00,99.16,99.24,98.99,98.99,22378.0,94.6297,94.7061,94.4675,94.4675,22378.0
2024-09-13 10:15:00,98.93,99.06,98.93,99.0,10213.0,94.4102,94.5343,94.4102,94.477,10213.0
2024-09-13 10:20:00,99.04,99.06,98.81,98.98,22240.0,94.5152,94.5343,94.2957,94.4579,22240.0
2024-09-13 10:25:00,98.93,98.93,98.64,98.72,11112.0,94.4102,94.4102,94.1335,94.2098,11112.0
2024-09-13 10:30:00,98.71,98.75,98.59,98.65,6407.0,94.2003,94.2384,94.0857,94.143,6407.0
2024-09-13 10:35:00,98.63,98.91,98.63,98.89,6206.0,94.1239,94.3911,94.1239,94.372,6206.0
2024-09-13 10:40:00,98.91,98.99,98.81,98.91,9763.0,94.3911,94.4675,94.2957,94.3911,9763.0
2024-09-13 10:45:00,98.95,98.95,98.78,98.85,10635.0,94.4293,94.4293,94.2671,94.3339,10635.0
2024-09-13 10:50:00,98.85,98.87,98.68,98.75,15434.0,94.3339,94.353,94.1716,94.2384,15434.0
2024-09-13 10:55:00,98.76,98.79,98.62,98.66,11386.0,94.248,94.2766,94.1144,94.1526,11386.0
2024-09-13 11:00:00,98.65,98.68,98.59,98.65,12380.0,94.143,94.1716,94.0857,94.143,12380.0
2024-09-13 11:05:00,98.65,98.71,98.4,98.45,23460.0,94.143,94.2003,93.9044,93.9521,23460.0
2024-09-13 11:10:00,98.45,98.52,98.39,98.43,16123.0,93.9521,94.0189,93.8949,93.9331,16123.0
2024-09-13 11:15:00,98.45,98.5,98.37,98.5,8873.0,93.9521,93.9999,93.8758,93.9999,8873.0
2024-09-13 11:20:00,98.46,98.71,98.39,98.7,18655.0,93.9617,94.2003,93.8949,94.1907,18655.0
2024-09-13 11:25:00,98.71,98.76,98.57,98.59,28387.0,94.2003,94.248,94.0667,94.0857,28387.0
2024-09-13 11:30:00,98.59,98.65,98.55,98.6,12949.0,94.0857,94.143,94.0476,94.0953,12949.0
2024-09-13 11:35:00,98.62,98.74,98.61,98.74,10368.0,94.1144,94.2289,94.1048,94.2289,10368.0
2024-09-13 11:40:00,98.75,98.88,98.75,98.87,7533.0,94.2384,94.3625,94.2384,94.353,7533.0
2024-09-13 11:45:00,98.86,98.92,98.85,98.87,9728.0,94.3434,94.4007,94.3339,94.353,9728.0
2024-09-13 11:50:00,98.85,98.93,98.74,98.74,7263.0,94.3339,94.4102,94.2289,94.2289,7263.0
2024-09-13 11:55:00,98.76,98.81,98.71,98.71,5735.0,94.248,94.2957,94.2003,94.2003,5735.0
2024-09-13 12:00:00,98.72,98.73,98.54,98.56,7074.0,94.2098,94.2194,94.038,94.0571,7074.0
2024-09-13 12:05:00,98.56,98.62,98.54,98.62,4732.0,94.0571,94.1144,94.038,94.1144,4732.0
2024-09-13 12:10:00,98.61,98.67,98.54,98.54,9263.0,94.1048,94.1621,94.038,94.038,9263.0
2024-09-13 12:15:00,98.56,98.68,98.52,98.63,11507.0,94.0571,94.1716,94.0189,94.1239,11507.0
2024-09-13 12:20:00,98.61,98.62,98.47,98.5,5573.0,94.1048,94.1144,93.9712,93.9999,5573.0
2024-09-13 12:25:00,98.51,98.51,98.37,98.39,4232.0,94.0094,94.0094,93.8758,93.8949,4232.0
2024-09-13 12:30:00,98.42,98.49,98.39,98.48,5071.0,93.9235,93.9903,93.8949,93.9808,5071.0
2024-09-13 12:35:00,98.5,98.5,98.43,98.44,3842.0,93.9999,93.9999,93.9331,93.9426,3842.0
2024-09-13 12:40:00,98.45,98.52,98.42,98.51,3399.0,93.9521,94.0189,93.9235,94.0094,3399.0
2024-09-13 12:45:00,98.49,98.51,98.4,98.43,3973.0,93.9903,94.0094,93.9044,93.9331,3973.0
2024-09-13 12:50:00,98.41,98.44,98.36,98.41,9062.0,93.914,93.9426,93.8663,93.914,9062.0
2024-09-13 12:55:00,98.4,98.41,98.32,98.32,6697.0,93.9044,93.914,93.8281,93.8281,6697.0
2024-09-13 13:00:00,98.33,98.4,98.33,98.4,3266.0,93.8376,93.9044,93.8376,93.9044,3266.0
2024-09-13 13:05:00,98.4,98.42,98.3,98.34,11110.0,93.9044,93.9235,93.809,93.8472,11110.0
2024-09-13 13:10:00,98.36,98.42,98.32,98.38,7967.0,93.8663,93.9235,93.8281,93.8853,7967.0
2024-09-13 13:15:00,98.37,98.39,98.31,98.39,4225.0,93.8758,93.8949,93.8185,93.8949,4225.0
2024-09-13 13:20:00,98.38,98.38,98.21,98.23,5629.0,93.8853,93.8853,93.7231,93.7422,5629.0
2024-09-13 13:25:00,98.25,98.32,98.21,98.26,10506.0,93.7613,93.8281,93.7231,93.7708,10506.0
2024-09-13 13:30:00,98.24,98.29,98.22,98.29,5246.0,93.7517,93.7995,93.7327,93.7995,5246.0
2024-09-13 13:35:00,98.27,98.41,98.27,98.41,6022.0,93.7804,93.914,93.7804,93.914,6022.0
2024-09-13 13:40:00,98.41,98.48,98.38,98.41,5526.0,93.914,93.9808,93.8853,93.914,5526.0
2024-09-13 13:45:00,98.39,98.48,98.39,98.42,11354.0,93.8949,93.9808,93.8949,93.9235,11354.0
2024-09-13 13:50:00,98.4,98.42,98.25,98.25,8031.0,93.9044,93.9235,93.7613,93.7613,8031.0
2024-09-13 13:55:00,98.25,98.34,98.2,98.28,10547.0,93.7613,93.8472,93.7136,93.7899,10547.0
2024-09-13 14:00:00,98.28,98.28,98.07,98.19,9468.0,93.7899,93.7899,93.5895,93.704,9468.0
2024-09-13 14:05:00,98.19,98.31,98.18,98.27,9860.0,93.704,93.8185,93.6945,93.7804,9860.0
2024-09-13 14:10:00,98.28,98.29,98.19,98.23,7470.0,93.7899,93.7995,93.704,93.7422,7470.0
2024-09-13 14:15:00,98.22,98.22,98.13,98.13,17206.0,93.7327,93.7327,93.6468,93.6468,17206.0
2024-09-13 14:20:00,98.14,98.22,98.06,98.06,20054.0,93.6563,93.7327,93.58,93.58,20054.0
2024-09-13 14:25:00,98.03,98.09,98.0,98.05,31131.0,93.5513,93.6086,93.5227,93.5704,31131.0
2024-09-13 14:30:00,98.06,98.12,97.97,98.1,21519.0,93.58,93.6372,93.4941,93.6181,21519.0
2024-09-13 14:35:00,98.1,98.13,98.09,98.11,9571.0,93.6181,93.6468,93.6086,93.6277,9571.0
2024-09-13 14:40:00,98.11,98.37,98.11,98.29,11195.0,93.6277,93.8758,93.6277,93.7995,11195.0
2024-09-13 14:45:00,98.3,98.36,98.26,98.26,11606.0,93.809,93.8663,93.7708,93.7708,11606.0
2024-09-13 14:50:00,98.26,98.26,98.13,98.26,7927.0,93.7708,93.7708,93.6468,93.7708,7927.0
2024-09-13 14:55:00,98.24,98.26,98.17,98.23,8436.0,93.7517,93.7708,93.6849,93.7422,8436.0
2024-09-13 15:00:00,98.21,98.23,98.16,98.23,8204.0,93.7231,93.7422,93.6754,93.7422,8204.0
2024-09-13 15:05:00,98.25,98.29,98.25,98.27,6799.0,93.7613,93.7995,93.7613,93.7804,6799.0
2024-09-13 15:10:00,98.27,98.34,98.26,98.33,12067.0,93.7804,93.8472,93.7708,93.8376,12067.0
2024-09-13 15:15:00,98.32,98.43,98.32,98.37,9231.0,93.8281,93.9331,93.8281,93.8758,9231.0
2024-09-13 15:20:00,98.39,98.49,98.37,98.44,9773.0,93.8949,93.9903,93.8758,93.9426,9773.0
2024-09-13 15:25:00,98.44,98.5,98.4,98.46,11758.0,93.9426,93.9999,93.9044,93.9617,11758.0
2024-09-13 15:30:00,98.47,98.68,98.45,98.68,13972.0,93.9712,94.1716,93.9521,94.1716,13972.0
2024-09-13 15:35:00,98.69,98.71,98.59,98.69,16824.0,94.1812,94.2003,94.0857,94.1812,16824.0
2024-09-13 15:40:00,98.7,98.71,98.59,98.65,21243.0,94.1907,94.2003,94.0857,94.143,21243.0
2024-09-13 15:45:00,98.65,98.75,98.53,98.54,26084.0,94.143,94.2384,94.0285,94.038,26084.0
2024-09-13 15:50:00,98.53,98.59,98.4,98.46,47462.0,94.0285,94.0857,93.9044,93.9617,47462.0
2024-09-13 15:55:00,98.45,98.57,98.37,98.49,97188.0,93.9521,94.0667,93.8758,93.9903,97188.0
2024-09-16 09:30:00,98.75,98.76,97.37,98.44,94493.0,94.2384,94.248,92.9215,93.9426,94493.0
2024-09-16 09:35:00,98.45,98.56,98.04,98.26,21005.0,93.9521,94.0571,93.5609,93.7708,21005.0
2024-09-16 09:40:00,98.28,98.32,97.99,98.07,12642.0,93.7899,93.8281,93.5132,93.5895,12642.0
2024-09-16 09:45:00,97.99,98.24,97.74,98.15,16514.0,93.5132,93.7517,93.2746,93.6659,16514.0
2024-09-16 09:50:00,98.2,98.37,98.0,98.0,17342.0,93.7136,93.8758,93.5227,93.5227,17342.0
2024-09-16 09:55:00,98.04,98.21,97.8,98.01,16792.0,93.5609,93.7231,93.3318,93.5322,16792.0
2024-09-16 10:00:00,98.02,98.06,97.65,97.78,17563.0,93.5418,93.58,93.1887,93.3128,17563.0
2024-09-16 10:05:00,97.8,98.05,97.79,97.95,23925.0,93.3318,93.5704,93.3223,93.475,23925.0
2024-09-16 10:10:00,97.93,97.93,97.61,97.62,20671.0,93.4559,93.4559,93.1505,93.1601,20671.0
2024-09-16 10:15:00,97.63,97.63,97.5,97.55,25108.0,93.1696,93.1696,93.0455,93.0933,25108.0
2024-09-16 10:20:00,97.52,97.66,97.49,97.5,26725.0,93.0646,93.1982,93.036,93.0455,26725.0
2024-09-16 10:25:00,97.48,97.53,97.33,97.48,19691.0,93.0265,93.0742,92.8833,93.0265,19691.0
2024-09-16 10:30:00,97.48,97.48,97.09,97.22,27007.0,93.0265,93.0265,92.6543,92.7783,27007.0
2024-09-16 10:35:00,97.21,97.54,97.21,97.51,9305.0,92.7688,93.0837,92.7688,93.0551,9305.0
2024-09-16 10:40:00,97.5,97.52,97.38,97.52,15124.0,93.0455,93.0646,92.931,93.0646,15124.0
2024-09-16 10:45:00,97.5,97.81,97.5,97.75,15761.0,93.0455,93.3414,93.0455,93.2841,15761.0
2024-09-16 10:50:00,97.76,97.85,97.55,97.59,16871.0,93.2937,93.3796,93.0933,93.1314,16871.0
2024-09-16 10:55:00,97.59,97.69,97.52,97.64,13945.0,93.1314,93.2269,93.0646,93.1792,13945.0
2024-09-16 11:00:00,97.66,97.67,97.42,97.44,16094.0,93.1982,93.2078,92.9692,92.9883,16094.0
2024-09-16 11:05:00,97.46,97.49,97.33,97.48,16232.0,93.0074,93.036,92.8833,93.0265,16232.0
2024-09-16 11:10:00,97.48,97.49,97.31,97.35,19161.0,93.0265,93.036,92.8642,92.9024,19161.0
2024-09-16 11:15:00,97.37,97.44,97.26,97.26,25338.0,92.9215,92.9883,92.8165,92.8165,25338.0
2024-09-16 11:20:00,97.26,97.35,97.14,97.34,38508.0,92.8165,92.9024,92.702,92.8929,38508.0
2024-09-16 11:25:00,97.34,97.36,97.22,97.25,18095.0,92.8929,92.9119,92.7783,92.807,18095.0
2024-09-16 11:30:00,97.27,97.64,97.26,97.51,23164.0,92.8261,93.1792,92.8165,93.0551,23164.0
2024-09-16 11:35:00,97.51,97.66,97.44,97.66,17723.0,93.0551,93.1982,92.9883,93.1982,17723.0
2024-09-16 11:40:00,97.72,98.0,97.72,97.94,13513.0,93.2555,93.5227,93.2555,93.4654,13513.0
2024-09-16 11:45:00,97.94,98.26,97.86,98.18,38382.0,93.4654,93.7708,93.3891,93.6945,38382.0
2024-09-16 11:50:00,98.17,98.36,98.14,98.36,17083.0,93.6849,93.8663,93.6563,93.8663,17083.0
2024-09-16 11:55:00,98.36,98.6,98.35,98.46,23567.0,93.8663,94.0953,93.8567,93.9617,23567.0
2024-09-16 12:00:00,98.44,98.44,98.22,98.22,11451.0,93.9426,93.9426,93.7327,93.7327,11451.0
2024-09-16 12:05:00,98.2,98.28,98.0,98.06,19146.0,93.7136,93.7899,93.5227,93.58,19146.0
2024-09-16 12:10:00,98.08,98.2,98.08,98.18,7971.0,93.599,93.7136,93.599,93.6945,7971.0
2024-09-16 12:15:00,98.15,98.35,98.15,98.35,12822.0,93.6659,93.8567,93.6659,93.8567,12822.0
2024-09-16 12:20:00,98.34,98.42,98.29,98.34,27798.0,93.8472,93.9235,93.7995,93.8472,27798.0
2024-09-16 12:25:00,98.34,98.67,98.33,98.59,14226.0,93.8472,94.1621,93.8376,94.0857,14226.0
2024-09-16 12:30:00,98.59,98.74,98.47,98.71,35614.0,94.0857,94.2289,93.9712,94.2003,35614.0
2024-09-16 12:35:00,98.71,98.73,98.59,98.67,18229.0,94.2003,94.2194,94.0857,94.1621,18229.0
2024-09-16 12:40:00,98.69,98.81,98.69,98.78,9619.0,94.1812,94.2957,94.1812,94.2671,9619.0
2024-09-16 12:45:00,98.78,98.78,98.53,98.75,6705.0,94.2671,94.2671,94.0285,94.2384,6705.0
2024-09-16 12:50:00,98.76,98.76,98.62,98.72,6908.0,94.248,94.248,94.1144,94.2098,6908.0
2024-09-16 12:55:00,98.72,98.81,98.71,98.75,5078.0,94.2098,94.2957,94.2003,94.2384,5078.0
2024-09-16 13:00:00,98.75,98.79,98.72,98.77,9924.0,94.2384,94.2766,94.2098,94.2575,9924.0
2024-09-16 13:05:00,98.77,98.85,98.74,98.85,6943.0,94.2575,94.3339,94.2289,94.3339,6943.0
2024-09-16 13:10:00,98.86,98.88,98.76,98.78,7341.0,94.3434,94.3625,94.248,94.2671,7341.0
2024-09-16 13:15:00,98.77,98.85,98.75,98.83,24911.0,94.2575,94.3339,94.2384,94.3148,24911.0
2024-09-16 13:20:00,98.84,98.85,98.65,98.69,36427.0,94.3243,94.3339,94.143,94.1812,36427.0
2024-09-16 13:25:00,98.69,98.75,98.6,98.65,22674.0,94.1812,94.2384,94.0953,94.143,22674.0
2024-09-16 13:30:00,98.63,98.8,98.61,98.8,7396.0,94.1239,94.2862,94.1048,94.2862,7396.0
2024-09-16 13:35:00,98.8,98.91,98.77,98.91,14883.0,94.2862,94.3911,94.2575,94.3911,14883.0
2024-09-16 13:40:00,98.9,98.95,98.85,98.92,11954.0,94.3816,94.4293,94.3339,94.4007,11954.0
2024-09-16 13:45:00,98.92,98.93,98.84,98.84,4824.0,94.4007,94.4102,94.3243,94.3243,4824.0
2024-09-16 13:50:00,98.84,98.91,98.8,98.91,7013.0,94.3243,94.3911,94.2862,94.3911,7013.0
2024-09-16 13:55:00,98.92,98.93,98.83,98.88,12899.0,94.4007,94.4102,94.3148,94.3625,12899.0
2024-09-16 14:00:00,98.85,98.9,98.83,98.88,9588.0,94.3339,94.3816,94.3148,94.3625,9588.0
2024-09-16 14:05:00,98.88,98.89,98.78,98.89,8399.0,94.3625,94.372,94.2671,94.372,8399.0
2024-09-16 14:10:00,98.89,98.95,98.86,98.94,17034.0,94.372,94.4293,94.3434,94.4198,17034.0
2024-09-16 14:15:00,98.94,99.03,98.93,99.02,28650.0,94.4198,94.5056,94.4102,94.4961,28650.0
2024-09-16 14:20:00,99.03,99.1,99.01,99.07,10764.0,94.5056,94.5724,94.4866,94.5438,10764.0
2024-09-16 14:25:00,99.07,99.11,99.02,99.1,9807.0,94.5438,94.582,94.4961,94.5724,9807.0
2024-09-16 14:30:00,99.1,99.14,99.06,99.08,13649.0,94.5724,94.6106,94.5343,94.5534,13649.0
2024-09-16 14:35:00,99.07,99.08,99.02,99.07,10238.0,94.5438,94.5534,94.4961,94.5438,10238.0
2024-09-16 14:40:00,99.07,99.1,98.88,98.98,22210.0,94.5438,94.5724,94.3625,94.4579,22210.0
2024-09-16 14:45:00,98.98,99.04,98.93,99.04,10607.0,94.4579,94.5152,94.4102,94.5152,10607.0
2024-09-16 14:50:00,99.04,99.04,98.9,98.98,13189.0,94.5152,94.5152,94.3816,94.4579,13189.0
2024-09-16 14:55:00,98.98,99.04,98.98,99.03,8315.0,94.4579,94.5152,94.4579,94.5056,8315.0
2024-09-16 15:00:00,99.03,99.03,98.92,98.94,14188.0,94.5056,94.5056,94.4007,94.4198,14188.0
2024-09-16 15:05:00,98.95,98.96,98.88,98.88,27157.0,94.4293,94.4388,94.3625,94.3625,27157.0
2024-09-16 15:10:00,98.89,98.9,98.77,98.84,16036.0,94.372,94.3816,94.2575,94.3243,16036.0
2024-09-16 15:15:00,98.84,98.92,98.83,98.91,12424.0,94.3243,94.4007,94.3148,94.3911,12424.0
2024-09-16 15:20:00,98.91,99.01,98.89,99.0,6823.0,94.3911,94.4866,94.372,94.477,6823.0
2024-09-16 15:25:00,99.01,99.07,98.93,98.94,12375.0,94.4866,94.5438,94.4102,94.4198,12375.0
2024-09-16 15:30:00,98.95,98.95,98.85,98.9,15964.0,94.4293,94.4293,94.3339,94.3816,15964.0
2024-09-16 15:35:00,98.9,98.93,98.87,98.88,13402.0,94.3816,94.4102,94.353,94.3625,13402.0
2024-09-16 15:40:00,98.88,98.88,98.62,98.66,15686.0,94.3625,94.3625,94.1144,94.1526,15686.0
2024-09-16 15:45:00,98.67,98.82,98.65,98.67,21762.0,94.1621,94.3052,94.143,94.1621,21762.0
2024-09-16 15:50:00,98.7,98.76,98.6,98.76,49458.0,94.1907,94.248,94.0953,94.248,49458.0
2024-09-16 15:55:00,98.74,98.81,98.71,98.79,96783.0,94.2289,94.2957,94.2003,94.2766,96783.0
2024-09-17 09:30:00,99.37,100.16,99.1,99.98,47847.0,94.8301,95.584,94.5724,95.4122,47847.0
2024-09-17 09:35:00,100.02,100.02,99.14,99.18,22083.0,95.4504,95.4504,94.6106,94.6488,22083.0
2024-09-17 09:40:00,99.19,99.59,99.1,99.59,17055.0,94.6583,95.0401,94.5724,95.0401,17055.0
2024-09-17 09:45:00,99.62,99.73,99.5,99.73,23400.0,95.0687,95.1737,94.9542,95.1737,23400.0
2024-09-17 09:50:00,99.74,99.78,99.57,99.7,11149.0,95.1832,95.2214,95.021,95.145,11149.0
2024-09-17 09:55:00,99.71,99.72,99.42,99.42,13856.0,95.1546,95.1641,94.8778,94.8778,13856.0
2024-09-17 10:00:00,99.45,99.66,99.41,99.66,14560.0,94.9065,95.1069,94.8683,95.1069,14560.0
2024-09-17 10:05:00,99.65,99.97,99.61,99.87,22706.0,95.0973,95.4027,95.0591,95.3073,22706.0
2024-09-17 10:10:00,99.89,99.94,99.78,99.89,12516.0,95.3264,95.3741,95.2214,95.3264,12516.0
2024-09-17 10:15:00,99.89,100.08,99.88,100.08,11757.0,95.3264,95.5077,95.3168,95.5077,11757.0
2024-09-17 10:20:00,100.08,100.2,99.97,100.2,17543.0,95.5077,95.6222,95.4027,95.6222,17543.0
2024-09-17 10:25:00,100.18,100.28,100.1,100.18,14324.0,95.6031,95.6985,95.5268,95.6031,14324.0
2024-09-17 10:30:00,100.19,100.22,99.9,99.94,14528.0,95.6127,95.6413,95.3359,95.3741,14528.0
2024-09-17 10:35:00,99.94,100.02,99.89,99.97,8903.0,95.3741,95.4504,95.3264,95.4027,8903.0
2024-09-17 10:40:00,99.95,100.05,99.8,99.83,8335.0,95.3836,95.479,95.2405,95.2691,8335.0
2024-09-17 10:45:00,99.81,100.0,99.81,99.87,12230.0,95.25,95.4313,95.25,95.3073,12230.0
2024-09-17 10:50:00,99.85,99.94,99.81,99.88,9623.0,95.2882,95.3741,95.25,95.3168,9623.0
2024-09-17 10:55:00,99.88,99.88,99.7,99.71,12107.0,95.3168,95.3168,95.145,95.1546,12107.0
2024-09-17 11:00:00,99.72,99.92,99.71,99.73,9476.0,95.1641,95.355,95.1546,95.1737,9476.0
2024-09-17 11:05:00,99.72,99.89,99.7,99.79,6088.0,95.1641,95.3264,95.145,95.2309,6088.0
2024-09-17 11:10:00,99.79,99.91,99.75,99.78,32287.0,95.2309,95.3454,95.1928,95.2214,32287.0
2024-09-17 11:15:00,99.78,99.78,99.6,99.62,10110.0,95.2214,95.2214,95.0496,95.0687,10110.0
2024-09-17 11:20:00,99.61,99.61,99.44,99.46,13299.0,95.0591,95.0591,94.8969,94.916,13299.0
2024-09-17 11:25:00,99.47,99.52,99.26,99.31,13357.0,94.9255,94.9733,94.7251,94.7729,13357.0
2024-09-17 11:30:00,99.3,99.45,99.3,99.34,16724.0,94.7633,94.9065,94.7633,94.8015,16724.0
2024-09-17 11:35:00,99.34,99.37,99.29,99.34,6963.0,94.8015,94.8301,94.7538,94.8015,6963.0
2024-09-17 11:40:00,99.35,99.37,99.2,99.23,10929.0,94.811,94.8301,94.6679,94.6965,10929.0
2024-09-17 11:45:00,99.2,99.23,99.17,99.23,8164.0,94.6679,94.6965,94.6393,94.6965,8164.0
2024-09-17 11:50:00,99.23,99.32,99.23,99.27,8332.0,94.6965,94.7824,94.6965,94.7347,8332.0
2024-09-17 11:55:00,99.27,99.3,99.22,99.28,7130.0,94.7347,94.7633,94.687,94.7442,7130.0
2024-09-17 12:00:00,99.28,99.37,99.22,99.31,7657.0,94.7442,94.8301,94.687,94.7729,7657.0
2024-09-17 12:05:00,99.33,99.38,99.33,99.33,5446.0,94.7919,94.8397,94.7919,94.7919,5446.0
2024-09-17 12:10:00,99.34,99.37,99.3,99.3,10209.0,94.8015,94.8301,94.7633,94.7633,10209.0
2024-09-17 12:15:00,99.28,99.28,99.14,99.22,10914.0,94.7442,94.7442,94.6106,94.687,10914.0
2024-09-17 12:20:00,99.22,99.41,99.18,99.39,26691.0,94.687,94.8683,94.6488,94.8492,26691.0
2024-09-17 12:25:00,99.39,99.56,99.35,99.5,21073.0,94.8492,95.0114,94.811,94.9542,21073.0
2024-09-17 12:30:00,99.48,99.58,99.4,99.56,13527.0,94.9351,95.0305,94.8587,95.0114,13527.0
2024-09-17 12:35:00,99.56,99.57,99.43,99.53,11980.0,95.0114,95.021,94.8874,94.9828,11980.0
2024-09-17 12:40:00,99.53,99.55,99.41,99.48,6802.0,94.9828,95.0019,94.8683,94.9351,6802.0
2024-09-17 12:45:00,99.48,99.51,99.13,99.16,14532.0,94.9351,94.9637,94.6011,94.6297,14532.0
2024-09-17 12:50:00,99.12,99.41,99.06,99.35,16430.0,94.5915,94.8683,94.5343,94.811,16430.0
2024-09-17 12:55:00,99.32,99.4,99.13,99.16,14917.0,94.7824,94.8587,94.6011,94.6297,14917.0
2024-09-17 13:00:00,99.14,99.15,99.05,99.08,8217.0,94.6106,94.6202,94.5247,94.5534,8217.0
2024-09-17 13:05:00,99.06,99.18,99.01,99.16,4145.0,94.5343,94.6488,94.4866,94.6297,4145.0
2024-09-17 13:10:00,99.17,99.23,99.14,99.23,6989.0,94.6393,94.6965,94.6106,94.6965,6989.0
2024-09-17 13:15:00,99.23,99.3,99.19,99.28,8731.0,94.6965,94.7633,94.6583,94.7442,8731.0
2024-09-17 13:20:00,99.3,99.38,99.28,99.34,6392.0,94.7633,94.8397,94.7442,94.8015,6392.0
2024-09-17 13:25:00,99.34,99.36,99.27,99.31,6037.0,94.8015,94.8206,94.7347,94.7729,6037.0
2024-09-17 13:30:00,99.3,99.35,99.25,99.25,8244.0,94.7633,94.811,94.7156,94.7156,8244.0
2024-09-17 13:35:00,99.27,99.34,99.24,99.29,7613.0,94.7347,94.8015,94.7061,94.7538,7613.0
2024-09-17 13:40:00,99.29,99.32,99.19,99.21,12373.0,94.7538,94.7824,94.6583,94.6774,12373.0
2024-09-17 13:45:00,99.19,99.35,99.18,99.34,6254.0,94.6583,94.811,94.6488,94.8015,6254.0
2024-09-17 13:50:00,99.38,99.55,99.37,99.48,25296.0,94.8397,95.0019,94.8301,94.9351,25296.0
2024-09-17 13:55:00,99.49,99.5,99.4,99.46,6700.0,94.9446,94.9542,94.8587,94.916,6700.0
2024-09-17 14:00:00,99.4,99.47,99.39,99.44,5557.0,94.8587,94.9255,94.8492,94.8969,5557.0
2024-09-17 14:05:00,99.41,99.46,99.39,99.44,5648.0,94.8683,94.916,94.8492,94.8969,5648.0
2024-09-17 14:10:00,99.44,99.45,99.34,99.34,10413.0,94.8969,94.9065,94.8015,94.8015,10413.0
2024-09-17 14:15:00,99.36,99.4,99.23,99.24,14775.0,94.8206,94.8587,94.6965,94.7061,14775.0
2024-09-17 14:20:00,99.22,99.32,99.22,99.24,7209.0,94.687,94.7824,94.687,94.7061,7209.0
2024-09-17 14:25:00,99.24,99.3,99.18,99.27,9065.0,94.7061,94.7633,94.6488,94.7347,9065.0
2024-09-17 14:30:00,99.26,99.3,99.19,99.27,7069.0,94.7251,94.7633,94.6583,94.7347,7069.0
2024-09-17 14:35:00,99.28,99.4,99.27,99.39,7178.0,94.7442,94.8587,94.7347,94.8492,7178.0
2024-09-17 14:40:00,99.37,99.47,99.33,99.45,7728.0,94.8301,94.9255,94.7919,94.9065,7728.0
2024-09-17 14:45:00,99.43,99.46,99.25,99.3,12516.0,94.8874,94.916,94.7156,94.7633,12516.0
2024-09-17 14:50:00,99.3,99.34,99.25,99.34,7441.0,94.7633,94.8015,94.7156,94.8015,7441.0
2024-09-17 14:55:00,99.35,99.37,99.27,99.29,14339.0,94.811,94.8301,94.7347,94.7538,14339.0
2024-09-17 15:00:00,99.29,99.37,99.27,99.3,14105.0,94.7538,94.8301,94.7347,94.7633,14105.0
2024-09-17 15:05:00,99.29,99.3,99.21,99.24,9678.0,94.7538,94.7633,94.6774,94.7061,9678.0
2024-09-17 15:10:00,99.23,99.33,99.23,99.32,6922.0,94.6965,94.7919,94.6965,94.7824,6922.0
2024-09-17 15:15:00,99.32,99.33,99.23,99.25,15733.0,94.7824,94.7919,94.6965,94.7156,15733.0
2024-09-17 15:20:00,99.26,99.26,99.16,99.19,13164.0,94.7251,94.7251,94.6297,94.6583,13164.0
2024-09-17 15:25:00,99.2,99.25,99.16,99.23,15466.0,94.6679,94.7156,94.6297,94.6965,15466.0
2024-09-17 15:30:00,99.23,99.25,99.14,99.18,24783.0,94.6965,94.7156,94.6106,94.6488,24783.0
2024-09-17 15:35:00,99.17,99.18,99.05,99.05,20189.0,94.6393,94.6488,94.5247,94.5247,20189.0
2024-09-17 15:40:00,99.05,99.11,99.01,99.04,16313.0,94.5247,94.582,94.4866,94.5152,16313.0
2024-09-17 15:45:00,99.03,99.2,99.02,99.17,28330.0,94.5056,94.6679,94.4961,94.6393,28330.0
2024-09-17 15:50:00,99.19,99.34,99.09,99.31,43357.0,94.6583,94.8015,94.5629,94.7729,43357.0
2024-09-17 15:55:00,99.31,99.58,99.3,99.48,113139.0,94.7729,95.0305,94.7633,94.9351,113139.0
2024-09-18 09:30:00,99.5,99.61,98.81,99.52,57163.0,94.9542,95.0591,94.2957,94.9733,57163.0
2024-09-18 09:35:00,99.5,99.65,99.35,99.36,4165.0,94.9542,95.0973,94.811,94.8206,4165.0
2024-09-18 09:40:00,99.36,99.55,99.35,99.5,5913.0,94.8206,95.0019,94.811,94.9542,5913.0
2024-09-18 09:45:00,99.56,99.59,99.32,99.47,7851.0,95.0114,95.0401,94.7824,94.9255,7851.0
2024-09-18 09:50:00,99.47,99.57,99.32,99.4,15455.0,94.9255,95.021,94.7824,94.8587,15455.0
2024-09-18 09:55:00,99.41,99.46,99.29,99.29,6002.0,94.8683,94.916,94.7538,94.7538,6002.0
2024-09-18 10:00:00,99.27,99.32,99.12,99.2,37728.0,94.7347,94.7824,94.5915,94.6679,37728.0
2024-09-18 10:05:00,99.24,99.56,99.22,99.44,13691.0,94.7061,95.0114,94.687,94.8969,13691.0
2024-09-18 10:10:00,99.44,99.55,99.33,99.53,22016.0,94.8969,95.0019,94.7919,94.9828,22016.0
2024-09-18 10:15:00,99.53,99.7,99.53,99.56,18176.0,94.9828,95.145,94.9828,95.0114,18176.0
2024-09-18 10:20:00,99.58,99.85,99.57,99.79,19014.0,95.0305,95.2882,95.021,95.2309,19014.0
2024-09-18 10:25:00,99.78,99.94,99.71,99.86,16481.0,95.2214,95.3741,95.1546,95.2977,16481.0
2024-09-18 10:30:00,99.85,99.88,99.51,99.54,18809.0,95.2882,95.3168,94.9637,94.9923,18809.0
2024-09-18 10:35:00,99.54,99.64,99.54,99.57,13102.0,94.9923,95.0878,94.9923,95.021,13102.0
2024-09-18 10:40:00,99.56,99.62,99.53,99.56,14145.0,95.0114,95.0687,94.9828,95.0114,14145.0
2024-09-18 10:45:00,99.57,99.61,99.5,99.53,13038.0,95.021,95.0591,94.9542,94.9828,13038.0
2024-09-18 10:50:00,99.53,99.6,99.46,99.56,15270.0,94.9828,95.0496,94.916,95.0114,15270.0
2024-09-18 10:55:00,99.56,99.57,99.4,99.44,15303.0,95.0114,95.021,94.8587,94.8969,15303.0
2024-09-18 11:00:00,99.44,99.72,99.41,99.72,25691.0,94.8969,95.1641,94.8683,95.1641,25691.0
2024-09-18 11:05:00,99.72,99.77,99.54,99.68,20940.0,95.1641,95.2118,94.9923,95.126,20940.0
2024-09-18 11:10:00,99.67,99.67,99.47,99.63,16474.0,95.1164,95.1164,94.9255,95.0782,16474.0
2024-09-18 11:15:00,99.63,99.77,99.55,99.77,17210.0,95.0782,95.2118,95.0019,95.2118,17210.0
2024-09-18 11:20:00,99.77,99.8,99.58,99.58,22254.0,95.2118,95.2405,95.0305,95.0305,22254.0
2024-09-18 11:25:00,99.59,99.65,99.48,99.59,16132.0,95.0401,95.0973,94.9351,95.0401,16132.0
2024-09-18 11:30:00,99.59,99.61,99.43,99.48,13991.0,95.0401,95.0591,94.8874,94.9351,13991.0
2024-09-18 11:35:00,99.51,99.6,99.49,99.56,9375.0,94.9637,95.0496,94.9446,95.0114,9375.0
2024-09-18 11:40:00,99.56,99.56,99.27,99.28,13370.0,95.0114,95.0114,94.7347,94.7442,13370.0
2024-09-18 11:45:00,99.29,99.3,99.11,99.12,12420.0,94.7538,94.7633,94.582,94.5915,12420.0
2024-09-18 11:50:00,99.14,99.29,99.13,99.21,7105.0,94.6106,94.7538,94.6011,94.6774,7105.0
2024-09-18 11:55:00,99.23,99.25,99.19,99.23,9629.0,94.6965,94.7156,94.6583,94.6965,9629.0
2024-09-18 12:00:00,99.23,99.23,99.05,99.08,6559.0,94.6965,94.6965,94.5247,94.5534,6559.0
2024-09-18 12:05:00,99.09,99.15,99.07,99.11,7562.0,94.5629,94.6202,94.5438,94.582,7562.0
2024-09-18 12:10:00,99.12,99.16,99.06,99.09,9250.0,94.5915,94.6297,94.5343,94.5629,9250.0
2024-09-18 12:15:00,99.08,99.1,99.04,99.07,6682.0,94.5534,94.5724,94.5152,94.5438,6682.0
2024-09-18 12:20:00,99.09,99.13,99.06,99.1,3688.0,94.5629,94.6011,94.5343,94.5724,3688.0
2024-09-18 12:25:00,99.1,99.18,99.05,99.15,5508.0,94.5724,94.6488,94.5247,94.6202,5508.0
2024-09-18 12:30:00,99.13,99.18,99.11,99.17,3555.0,94.6011,94.6488,94.582,94.6393,3555.0
2024-09-18 12:35:00,99.15,99.17,99.06,99.12,8651.0,94.6202,94.6393,94.5343,94.5915,8651.0
2024-09-18 12:40:00,99.12,99.17,99.1,99.1,3831.0,94.5915,94.6393,94.5724,94.5724,3831.0
2024-09-18 12:45:00,99.09,99.18,99.09,99.09,4503.0,94.5629,94.6488,94.5629,94.5629,4503.0
2024-09-18 12:50:00,99.1,99.18,99.1,99.16,8874.0,94.5724,94.6488,94.5724,94.6297,8874.0
2024-09-18 12:55:00,99.17,99.21,99.15,99.2,4001.0,94.6393,94.6774,94.6202,94.6679,4001.0
2024-09-18 13:00:00,99.22,99.22,99.09,99.09,8911.0,94.687,94.687,94.5629,94.5629,8911.0
2024-09-18 13:05:00,99.1,99.22,99.09,99.21,4995.0,94.5724,94.687,94.5629,94.6774,4995.0
2024-09-18 13:10:00,99.23,99.25,99.18,99.2,4298.0,94.6965,94.7156,94.6488,94.6679,4298.0
2024-09-18 13:15:00,99.23,99.23,99.16,99.16,7378.0,94.6965,94.6965,94.6297,94.6297,7378.0
2024-09-18 13:20:00,99.16,99.18,99.06,99.09,4496.0,94.6297,94.6488,94.5343,94.5629,4496.0
2024-09-18 13:25:00,99.1,99.17,98.99,99.03,26480.0,94.5724,94.6393,94.4675,94.5056,26480.0
2024-09-18 13:30:00,99.05,99.18,99.05,99.18,6910.0,94.5247,94.6488,94.5247,94.6488,6910.0
2024-09-18 13:35:00,99.23,99.29,99.12,99.23,7693.0,94.6965,94.7538,94.5915,94.6965,7693.0
2024-09-18 13:40:00,99.21,99.27,99.16,99.2,4600.0,94.6774,94.7347,94.6297,94.6679,4600.0
2024-09-18 13:45:00,99.23,99.23,99.04,99.05,10661.0,94.6965,94.6965,94.5152,94.5247,10661.0
2024-09-18 13:50:00,99.05,99.05,98.92,98.95,6714.0,94.5247,94.5247,94.4007,94.4293,6714.0
2024-09-18 13:55:00,98.91,99.04,98.86,99.04,7060.0,94.3911,94.5152,94.3434,94.5152,7060.0
2024-09-18 14:00:00,98.98,100.35,98.81,100.14,33998.0,94.4579,95.7653,94.2957,95.5649,33998.0
2024-09-18 14:05:00,100.06,100.25,99.72,99.79,31584.0,95.4886,95.6699,95.1641,95.2309,31584.0
2024-09-18 14:10:00,99.73,99.75,99.16,99.21,18819.0,95.1737,95.1928,94.6297,94.6774,18819.0
2024-09-18 14:15:00,99.19,99.47,99.09,99.38,25508.0,94.6583,94.9255,94.5629,94.8397,25508.0
2024-09-18 14:20:00,99.42,99.72,99.39,99.71,13299.0,94.8778,95.1641,94.8492,95.1546,13299.0
2024-09-18 14:25:00,99.71,99.93,99.51,99.93,27910.0,95.1546,95.3645,94.9637,95.3645,27910.0
2024-09-18 14:30:00,99.91,100.23,99.88,100.18,24598.0,95.3454,95.6508,95.3168,95.6031,24598.0
2024-09-18 14:35:00,100.21,100.36,99.83,100.26,37781.0,95.6317,95.7749,95.2691,95.6795,37781.0
2024-09-18 14:40:00,100.21,100.25,99.31,99.39,29832.0,95.6317,95.6699,94.7729,94.8492,29832.0
2024-09-18 14:45:00,99.3,99.52,99.13,99.22,24352.0,94.7633,94.9733,94.6011,94.687,24352.0
2024-09-18 14:50:00,99.2,99.69,99.19,99.62,14387.0,94.6679,95.1355,94.6583,95.0687,14387.0
2024-09-18 14:55:00,99.55,99.87,99.11,99.17,30182.0,95.0019,95.3073,94.582,94.6393,30182.0
2024-09-18 15:00:00,99.11,99.29,98.86,99.28,40070.0,94.582,94.7538,94.3434,94.7442,40070.0
2024-09-18 15:05:00,99.26,99.26,98.89,99.06,19068.0,94.7251,94.7251,94.372,94.5343,19068.0
2024-09-18 15:10:00,99.02,99.74,99.01,99.7,23664.0,94.4961,95.1832,94.4866,95.145,23664.0
2024-09-18 15:15:00,99.67,99.74,99.51,99.62,14127.0,95.1164,95.1832,94.9637,95.0687,14127.0
2024-09-18 15:20:00,99.61,99.66,99.04,99.23,22280.0,95.0591,95.1069,94.5152,94.6965,22280.0
2024-09-18 15:25:00,99.25,99.62,99.23,99.45,32231.0,94.7156,95.0687,94.6965,94.9065,32231.0
2024-09-18 15:30:00,99.48,99.65,99.16,99.26,35251.0,94.9351,95.0973,94.6297,94.7251,35251.0
2024-09-18 15:35:00,99.26,99.43,99.09,99.34,29359.0,94.7251,94.8874,94.5629,94.8015,29359.0
2024-09-18 15:40:00,99.36,99.37,99.0,99.0,20040.0,94.8206,94.8301,94.477,94.477,20040.0
2024-09-18 15:45:00,98.99,99.19,98.94,99.05,31484.0,94.4675,94.6583,94.4198,94.5247,31484.0
2024-09-18 15:50:00,99.05,99.21,98.95,99.05,39681.0,94.5247,94.6774,94.4293,94.5247,39681.0
2024-09-18 15:55:00,99.06,99.19,99.03,99.1,89889.0,94.5343,94.6583,94.5056,94.5724,89889.0
2024-09-19 09:30:00,99.46,99.8,99.0,99.47,70983.0,95.8222,96.1497,95.379,95.8318,70983.0
2024-09-19 09:35:00,99.2,99.57,99.2,99.48,20554.0,95.5717,95.9281,95.5717,95.8414,20554.0
2024-09-19 09:40:00,99.48,99.65,99.21,99.29,20252.0,95.8414,96.0052,95.5813,95.6584,20252.0
2024-09-19 09:45:00,99.34,99.98,99.29,99.98,52318.0,95.7066,96.3231,95.6584,96.3231,52318.0
2024-09-19 09:50:00,100.0,100.08,99.73,99.89,25900.0,96.3424,96.4195,96.0823,96.2364,25900.0
2024-09-19 09:55:00,99.95,100.66,99.91,100.6,108697.0,96.2942,96.9783,96.2557,96.9205,108697.0
2024-09-19 10:00:00,100.64,100.94,100.45,100.82,68238.0,96.959,97.248,96.776,97.1324,68238.0
2024-09-19 10:05:00,100.82,100.83,100.34,100.36,39631.0,97.1324,97.1421,96.67,96.6892,39631.0
2024-09-19 10:10:00,100.37,100.77,100.36,100.76,31648.0,96.6989,97.0843,96.6892,97.0746,31648.0
2024-09-19 10:15:00,100.77,100.87,100.56,100.87,27245.0,97.0843,97.1806,96.8819,97.1806,27245.0
2024-09-19 10:20:00,100.87,100.87,100.41,100.5,20703.0,97.1806,97.1806,96.7374,96.8241,20703.0
2024-09-19 10:25:00,100.47,100.54,100.17,100.37,31668.0,96.7952,96.8627,96.5062,96.6989,31668.0
2024-09-19 10:30:00,100.35,100.59,100.26,100.38,18263.0,96.6796,96.9108,96.5929,96.7085,18263.0
2024-09-19 10:35:00,100.41,100.51,100.32,100.5,39364.0,96.7374,96.8338,96.6507,96.8241,39364.0
2024-09-19 10:40:00,100.51,100.51,99.93,99.97,15141.0,96.8338,96.8338,96.275,96.3135,15141.0
2024-09-19 10:45:00,100.01,100.01,99.69,99.79,9579.0,96.3521,96.3521,96.0438,96.1401,9579.0
2024-09-19 10:50:00,99.83,99.99,99.77,99.84,17321.0,96.1786,96.3328,96.1208,96.1883,17321.0
2024-09-19 10:55:00,99.88,100.0,99.83,99.9,9202.0,96.2268,96.3424,96.1786,96.2461,9202.0
2024-09-19 11:00:00,99.85,99.94,99.77,99.85,7138.0,96.1979,96.2846,96.1208,96.1979,7138.0
2024-09-19 11:05:00,99.83,99.85,99.59,99.62,26994.0,96.1786,96.1979,95.9474,95.9763,26994.0
2024-09-19 11:10:00,99.65,99.9,99.65,99.79,17640.0,96.0052,96.2461,96.0052,96.1401,17640.0
2024-09-19 11:15:00,99.8,99.85,99.34,99.43,63087.0,96.1497,96.1979,95.7066,95.7933,63087.0
2024-09-19 11:20:00,99.43,99.44,99.23,99.33,52880.0,95.7933,95.8029,95.6006,95.6969,52880.0
2024-09-19 11:25:00,99.36,99.4,99.22,99.28,29055.0,95.7258,95.7644,95.5909,95.6488,29055.0
2024-09-19 11:30:00,99.32,99.35,98.82,98.82,24747.0,95.6873,95.7162,95.2056,95.2056,24747.0
2024-09-19 11:35:00,98.82,98.96,98.81,98.87,20793.0,95.2056,95.3405,95.1959,95.2537,20793.0
2024-09-19 11:40:00,98.89,99.13,98.89,99.05,11311.0,95.273,95.5042,95.273,95.4272,11311.0
2024-09-19 11:45:00,99.04,99.15,98.97,99.15,14109.0,95.4175,95.5235,95.3501,95.5235,14109.0
2024-09-19 11:50:00,99.15,99.15,98.96,99.02,12945.0,95.5235,95.5235,95.3405,95.3983,12945.0
2024-09-19 11:55:00,98.99,99.12,98.98,99.05,13854.0,95.3694,95.4946,95.3597,95.4272,13854.0
2024-09-19 12:00:00,99.06,99.16,99.04,99.04,12031.0,95.4368,95.5331,95.4175,95.4175,12031.0
2024-09-19 12:05:00,99.05,99.07,98.92,98.95,5203.0,95.4272,95.4464,95.3019,95.3308,5203.0
2024-09-19 12:10:00,98.95,99.05,98.91,99.03,16215.0,95.3308,95.4272,95.2923,95.4079,16215.0
2024-09-19 12:15:00,99.03,99.15,99.01,99.07,22360.0,95.4079,95.5235,95.3886,95.4464,22360.0
2024-09-19 12:20:00,99.07,99.16,99.01,99.03,6956.0,95.4464,95.5331,95.3886,95.4079,6956.0
2024-09-19 12:25:00,99.01,99.13,99.01,99.11,8065.0,95.3886,95.5042,95.3886,95.485,8065.0
2024-09-19 12:30:00,99.11,99.24,99.1,99.23,7757.0,95.485,95.6102,95.4753,95.6006,7757.0
2024-09-19 12:35:00,99.23,99.33,99.21,99.31,5495.0,95.6006,95.6969,95.5813,95.6777,5495.0
2024-09-19 12:40:00,99.28,99.29,99.21,99.28,3770.0,95.6488,95.6584,95.5813,95.6488,3770.0
2024-09-19 12:45:00,99.26,99.35,99.25,99.25,4013.0,95.6295,95.7162,95.6198,95.6198,4013.0
2024-09-19 12:50:00,99.25,99.36,99.22,99.34,4757.0,95.6198,95.7258,95.5909,95.7066,4757.0
2024-09-19 12:55:00,99.32,99.35,99.17,99.27,9022.0,95.6873,95.7162,95.5428,95.6391,9022.0
2024-09-19 13:00:00,99.29,99.37,99.25,99.29,30659.0,95.6584,95.7355,95.6198,95.6584,30659.0
2024-09-19 13:05:00,99.27,99.27,99.03,99.06,7771.0,95.6391,95.6391,95.4079,95.4368,7771.0
2024-09-19 13:10:00,99.08,99.2,99.07,99.19,3861.0,95.4561,95.5717,95.4464,95.562,3861.0
2024-09-19 13:15:00,99.15,99.21,99.09,99.17,3830.0,95.5235,95.5813,95.4657,95.5428,3830.0
2024-09-19 13:20:00,99.15,99.15,99.06,99.08,4487.0,95.5235,95.5235,95.4368,95.4561,4487.0
2024-09-19 13:25:00,99.13,99.15,98.93,98.93,14326.0,95.5042,95.5235,95.3116,95.3116,14326.0
2024-09-19 13:30:00,98.96,99.05,98.92,98.93,10388.0,95.3405,95.4272,95.3019,95.3116,10388.0
2024-09-19 13:35:00,98.93,98.93,98.85,98.93,4386.0,95.3116,95.3116,95.2345,95.3116,4386.0
2024-09-19 13:40:00,98.91,99.1,98.91,99.09,55796.0,95.2923,95.4753,95.2923,95.4657,55796.0
2024-09-19 13:45:00,99.08,99.18,99.08,99.15,4221.0,95.4561,95.5524,95.4561,95.5235,4221.0
2024-09-19 13:50:00,99.15,99.18,99.07,99.07,13737.0,95.5235,95.5524,95.4464,95.4464,13737.0
2024-09-19 13:55:00,99.07,99.09,99.04,99.06,6999.0,95.4464,95.4657,95.4175,95.4368,6999.0
2024-09-19 14:00:00,99.08,99.12,99.02,99.03,7812.0,95.4561,95.4946,95.3983,95.4079,7812.0
2024-09-19 14:05:00,99.03,99.05,98.99,99.0,5600.0,95.4079,95.4272,95.3694,95.379,5600.0
2024-09-19 14:10:00,98.99,99.03,98.91,98.93,6353.0,95.3694,95.4079,95.2923,95.3116,6353.0
2024-09-19 14:15:00,98.92,98.92,98.72,98.81,6655.0,95.3019,95.3019,95.1092,95.1959,6655.0
2024-09-19 14:20:00,98.82,98.95,98.73,98.94,7744.0,95.2056,95.3308,95.1189,95.3212,7744.0
2024-09-19 14:25:00,98.92,98.94,98.82,98.9,10602.0,95.3019,95.3212,95.2056,95.2826,10602.0
2024-09-19 14:30:00,98.88,98.95,98.82,98.86,6542.0,95.2634,95.3308,95.2056,95.2441,6542.0
2024-09-19 14:35:00,98.84,98.99,98.82,98.99,8150.0,95.2248,95.3694,95.2056,95.3694,8150.0
2024-09-19 14:40:00,98.99,99.08,98.98,99.05,17507.0,95.3694,95.4561,95.3597,95.4272,17507.0
2024-09-19 14:45:00,99.04,99.05,98.87,98.89,34382.0,95.4175,95.4272,95.2537,95.273,34382.0
2024-09-19 14:50:00,98.91,99.02,98.82,98.98,11048.0,95.2923,95.3983,95.2056,95.3597,11048.0
2024-09-19 14:55:00,98.98,98.98,98.88,98.95,11824.0,95.3597,95.3597,95.2634,95.3308,11824.0
2024-09-19 15:00:00,98.92,98.98,98.82,98.87,16136.0,95.3019,95.3597,95.2056,95.2537,16136.0
2024-09-19 15:05:00,98.88,99.11,98.83,98.93,46377.0,95.2634,95.485,95.2152,95.3116,46377.0
2024-09-19 15:10:00,98.95,99.02,98.86,98.93,17720.0,95.3308,95.3983,95.2441,95.3116,17720.0
2024-09-19 15:15:00,98.91,98.91,98.57,98.61,20648.0,95.2923,95.2923,94.9647,95.0033,20648.0
2024-09-19 15:20:00,98.6,98.62,98.48,98.55,20249.0,94.9936,95.0129,94.878,94.9455,20249.0
2024-09-19 15:25:00,98.55,98.55,98.36,98.41,21389.0,94.9455,94.9455,94.7624,94.8106,21389.0
2024-09-19 15:30:00,98.41,98.54,98.33,98.33,46259.0,94.8106,94.9358,94.7335,94.7335,46259.0
2024-09-19 15:35:00,98.31,98.42,98.28,98.4,33461.0,94.7142,94.8202,94.6853,94.8009,33461.0
2024-09-19 15:40:00,98.4,98.59,98.26,98.3,48996.0,94.8009,94.984,94.6661,94.7046,48996.0
2024-09-19 15:45:00,98.29,98.51,98.29,98.41,41510.0,94.695,94.9069,94.695,94.8106,41510.0
2024-09-19 15:50:00,98.4,98.57,98.29,98.55,51422.0,94.8009,94.9647,94.695,94.9455,51422.0
2024-09-19 15:55:00,98.55,98.59,98.37,98.48,142902.0,94.9455,94.984,94.772,94.878,142902.0
2024-09-20 09:30:00,98.37,98.5,97.36,97.43,200715.0,94.772,94.8973,93.799,93.8664,200715.0
2024-09-20 09:35:00,97.28,97.67,97.28,97.66,8588.0,93.7219,94.0976,93.7219,94.088,8588.0
2024-09-20 09:40:00,97.66,97.72,97.54,97.58,4853.0,94.088,94.1458,93.9724,94.0109,4853.0
2024-09-20 09:45:00,97.51,97.57,97.25,97.41,10810.0,93.9435,94.0013,93.693,93.8471,10810.0
2024-09-20 09:50:00,97.43,97.56,97.37,97.47,4630.0,93.8664,93.9917,93.8086,93.905,4630.0
2024-09-20 09:55:00,97.48,97.83,97.47,97.83,12070.0,93.9146,94.2518,93.905,94.2518,12070.0
2024-09-20 10:00:00,97.78,97.78,97.65,97.68,8888.0,94.2036,94.2036,94.0784,94.1073,8888.0
2024-09-20 10:05:00,97.69,97.77,97.65,97.65,5215.0,94.1169,94.194,94.0784,94.0784,5215.0
2024-09-20 10:10:00,97.67,97.71,97.41,97.48,15444.0,94.0976,94.1362,93.8471,93.9146,15444.0
2024-09-20 10:15:00,97.5,97.86,97.5,97.78,9937.0,93.9339,94.2807,93.9339,94.2036,9937.0
2024-09-20 10:20:00,97.81,97.88,97.68,97.68,5405.0,94.2325,94.3,94.1073,94.1073,5405.0
2024-09-20 10:25:00,97.69,97.74,97.6,97.67,3105.0,94.1169,94.1651,94.0302,94.0976,3105.0
2024-09-20 10:30:00,97.67,97.87,97.65,97.83,4255.0,94.0976,94.2903,94.0784,94.2518,4255.0
2024-09-20 10:35:00,97.79,97.79,97.59,97.68,5583.0,94.2132,94.2132,94.0206,94.1073,5583.0
2024-09-20 10:40:00,97.7,97.74,97.42,97.45,5893.0,94.1265,94.1651,93.8568,93.8857,5893.0
2024-09-20 10:45:00,97.44,97.44,97.04,97.07,9948.0,93.8761,93.8761,93.4907,93.5196,9948.0
2024-09-20 10:50:00,97.05,97.21,97.0,97.09,14181.0,93.5003,93.6545,93.4521,93.5389,14181.0
2024-09-20 10:55:00,97.09,97.14,96.99,97.07,15319.0,93.5389,93.587,93.4425,93.5196,15319.0
2024-09-20 11:00:00,97.07,97.13,96.96,97.03,6830.0,93.5196,93.5774,93.4136,93.481,6830.0
2024-09-20 11:05:00,97.03,97.13,96.96,97.01,7666.0,93.481,93.5774,93.4136,93.4618,7666.0
2024-09-20 11:10:00,97.0,97.01,96.9,96.97,14595.0,93.4521,93.4618,93.3558,93.4232,14595.0
2024-09-20 11:15:00,96.99,97.19,96.9,97.15,19450.0,93.4425,93.6352,93.3558,93.5967,19450.0
2024-09-20 11:20:00,97.15,97.24,97.09,97.11,4866.0,93.5967,93.6834,93.5389,93.5581,4866.0
2024-09-20 11:25:00,97.11,97.21,97.06,97.19,7282.0,93.5581,93.6545,93.5099,93.6352,7282.0
2024-09-20 11:30:00,97.17,97.27,97.17,97.22,8973.0,93.6159,93.7123,93.6159,93.6641,8973.0
2024-09-20 11:35:00,97.21,97.39,97.21,97.36,8565.0,93.6545,93.8279,93.6545,93.799,8565.0
2024-09-20 11:40:00,97.37,97.61,97.29,97.61,11797.0,93.8086,94.0398,93.7315,94.0398,11797.0
2024-09-20 11:45:00,97.62,97.64,97.46,97.5,6731.0,94.0495,94.0687,93.8953,93.9339,6731.0
2024-09-20 11:50:00,97.48,97.48,97.37,97.37,2649.0,93.9146,93.9146,93.8086,93.8086,2649.0
2024-09-20 11:55:00,97.44,97.47,97.39,97.39,3076.0,93.8761,93.905,93.8279,93.8279,3076.0
2024-09-20 12:00:00,97.4,97.5,97.35,97.5,3499.0,93.8375,93.9339,93.7893,93.9339,3499.0
2024-09-20 12:05:00,97.47,97.69,97.47,97.65,20024.0,93.905,94.1169,93.905,94.0784,20024.0
2024-09-20 12:10:00,97.67,97.71,97.64,97.7,8061.0,94.0976,94.1362,94.0687,94.1265,8061.0
2024-09-20 12:15:00,97.72,97.74,97.68,97.68,4500.0,94.1458,94.1651,94.1073,94.1073,4500.0
2024-09-20 12:20:00,97.68,97.74,97.64,97.71,4700.0,94.1073,94.1651,94.0687,94.1362,4700.0
2024-09-20 12:25:00,97.72,97.73,97.65,97.72,4504.0,94.1458,94.1554,94.0784,94.1458,4504.0
2024-09-20 12:30:00,97.69,97.8,97.65,97.79,5367.0,94.1169,94.2229,94.0784,94.2132,5367.0
2024-09-20 12:35:00,97.8,97.88,97.75,97.84,9542.0,94.2229,94.3,94.1747,94.2614,9542.0
2024-09-20 12:40:00,97.84,97.91,97.8,97.91,4754.0,94.2614,94.3289,94.2229,94.3289,4754.0
2024-09-20 12:45:00,97.93,98.06,97.9,97.94,11745.0,94.3481,94.4734,94.3192,94.3578,11745.0
2024-09-20 12:50:00,97.93,97.98,97.86,97.93,3918.0,94.3481,94.3963,94.2807,94.3481,3918.0
2024-09-20 12:55:00,97.92,97.96,97.8,97.83,10156.0,94.3385,94.377,94.2229,94.2518,10156.0
2024-09-20 13:00:00,97.83,97.88,97.74,97.75,12597.0,94.2518,94.3,94.1651,94.1747,12597.0
2024-09-20 13:05:00,97.73,97.77,97.63,97.64,8405.0,94.1554,94.194,94.0591,94.0687,8405.0
2024-09-20 13:10:00,97.64,97.73,97.64,97.69,8001.0,94.0687,94.1554,94.0687,94.1169,8001.0
2024-09-20 13:15:00,97.69,97.7,97.64,97.69,4696.0,94.1169,94.1265,94.0687,94.1169,4696.0
2024-09-20 13:20:00,97.68,97.68,97.57,97.57,7164.0,94.1073,94.1073,94.0013,94.0013,7164.0
2024-09-20 13:25:00,97.59,97.59,97.49,97.56,7965.0,94.0206,94.0206,93.9242,93.9917,7965.0
2024-09-20 13:30:00,97.58,97.62,97.55,97.56,5063.0,94.0109,94.0495,93.982,93.9917,5063.0
2024-09-20 13:35:00,97.55,97.56,97.48,97.49,5336.0,93.982,93.9917,93.9146,93.9242,5336.0
2024-09-20 13:40:00,97.51,97.6,97.51,97.59,3106.0,93.9435,94.0302,93.9435,94.0206,3106.0
2024-09-20 13:45:00,97.58,97.59,97.53,97.57,4883.0,94.0109,94.0206,93.9628,94.0013,4883.0
2024-09-20 13:50:00,97.58,97.6,97.42,97.44,6212.0,94.0109,94.0302,93.8568,93.8761,6212.0
2024-09-20 13:55:00,97.45,97.54,97.41,97.54,7123.0,93.8857,93.9724,93.8471,93.9724,7123.0
2024-09-20 14:00:00,97.56,97.63,97.39,97.42,13362.0,93.9917,94.0591,93.8279,93.8568,13362.0
2024-09-20 14:05:00,97.44,97.44,97.22,97.22,11317.0,93.8761,93.8761,93.6641,93.6641,11317.0
2024-09-20 14:10:00,97.19,97.22,97.13,97.19,16080.0,93.6352,93.6641,93.5774,93.6352,16080.0
2024-09-20 14:15:00,97.18,97.25,97.13,97.18,8245.0,93.6256,93.693,93.5774,93.6256,8245.0
2024-09-20 14:20:00,97.19,97.19,97.04,97.08,10473.0,93.6352,93.6352,93.4907,93.5292,10473.0
2024-09-20 14:25:00,97.08,97.11,97.06,97.06,7735.0,93.5292,93.5581,93.5099,93.5099,7735.0
2024-09-20 14:30:00,97.03,97.11,97.0,97.01,12586.0,93.481,93.5581,93.4521,93.4618,12586.0
2024-09-20 14:35:00,97.0,97.08,96.98,97.08,8374.0,93.4521,93.5292,93.4329,93.5292,8374.0
2024-09-20 14:40:00,97.08,97.13,97.05,97.13,9581.0,93.5292,93.5774,93.5003,93.5774,9581.0
2024-09-20 14:45:00,97.12,97.23,97.09,97.18,8512.0,93.5678,93.6737,93.5389,93.6256,8512.0
2024-09-20 14:50:00,97.16,97.33,97.16,97.32,6907.0,93.6063,93.7701,93.6063,93.7604,6907.0
2024-09-20 14:55:00,97.34,97.4,97.32,97.36,8375.0,93.7797,93.8375,93.7604,93.799,8375.0
2024-09-20 15:00:00,97.36,97.39,97.31,97.34,10396.0,93.799,93.8279,93.7508,93.7797,10396.0
2024-09-20 15:05:00,97.34,97.43,97.3,97.3,17385.0,93.7797,93.8664,93.7412,93.7412,17385.0
2024-09-20 15:10:00,97.31,97.33,97.18,97.26,9998.0,93.7508,93.7701,93.6256,93.7026,9998.0
2024-09-20 15:15:00,97.26,97.34,97.25,97.29,9208.0,93.7026,93.7797,93.693,93.7315,9208.0
2024-09-20 15:20:00,97.31,97.38,97.26,97.28,19471.0,93.7508,93.8182,93.7026,93.7219,19471.0
2024-09-20 15:25:00,97.29,97.37,97.24,97.33,15534.0,93.7315,93.8086,93.6834,93.7701,15534.0
2024-09-20 15:30:00,97.31,97.32,97.08,97.11,44637.0,93.7508,93.7604,93.5292,93.5581,44637.0
2024-09-20 15:35:00,97.08,97.22,96.92,97.09,36043.0,93.5292,93.6641,93.3751,93.5389,36043.0
2024-09-20 15:40:00,97.08,97.22,97.0,97.13,29694.0,93.5292,93.6641,93.4521,93.5774,29694.0
2024-09-20 15:45:00,97.13,97.19,96.77,96.79,64187.0,93.5774,93.6352,93.2306,93.2498,64187.0
2024-09-20 15:50:00,96.79,97.18,96.78,97.09,74427.0,93.2498,93.6256,93.2402,93.5389,74427.0
2024-09-20 15:55:00,97.11,97.32,96.92,97.29,201521.0,93.5581,93.7604,93.3751,93.7315,201521.0
2024-09-23 09:30:00,97.87,97.97,97.38,97.58,36432.0,94.2903,94.3867,93.8182,94.0109,36432.0
2024-09-23 09:35:00,97.59,97.85,97.34,97.85,7849.0,94.0206,94.2711,93.7797,94.2711,7849.0
2024-09-23 09:40:00,97.68,97.9,97.37,97.37,8673.0,94.1073,94.3192,93.8086,93.8086,8673.0
2024-09-23 09:45:00,97.47,97.76,96.7,97.04,12100.0,93.905,94.1843,93.1631,93.4907,12100.0
2024-09-23 09:50:00,97.06,97.38,97.05,97.21,7051.0,93.5099,93.8182,93.5003,93.6545,7051.0
2024-09-23 09:55:00,97.22,97.35,97.19,97.29,23952.0,93.6641,93.7893,93.6352,93.7315,23952.0
2024-09-23 10:00:00,97.29,97.65,97.2,97.34,18072.0,93.7315,94.0784,93.6448,93.7797,18072.0
2024-09-23 10:05:00,97.31,97.31,96.86,97.03,14378.0,93.7508,93.7508,93.3173,93.481,14378.0
2024-09-23 10:10:00,97.02,97.08,96.78,96.94,30725.0,93.4714,93.5292,93.2402,93.3943,30725.0
2024-09-23 10:15:00,96.87,97.2,96.84,97.17,18524.0,93.3269,93.6448,93.298,93.6159,18524.0
2024-09-23 10:20:00,97.18,97.25,96.96,96.96,11921.0,93.6256,93.693,93.4136,93.4136,11921.0
2024-09-23 10:25:00,96.96,97.13,96.92,97.06,10445.0,93.4136,93.5774,93.3751,93.5099,10445.0
2024-09-23 10:30:00,97.06,97.16,97.06,97.14,10689.0,93.5099,93.6063,93.5099,93.587,10689.0
2024-09-23 10:35:00,97.14,97.42,97.14,97.37,16014.0,93.587,93.8568,93.587,93.8086,16014.0
2024-09-23 10:40:00,97.42,97.66,97.4,97.58,9249.0,93.8568,94.088,93.8375,94.0109,9249.0
2024-09-23 10:45:00,97.63,97.66,97.48,97.5,4846.0,94.0591,94.088,93.9146,93.9339,4846.0
2024-09-23 10:50:00,97.54,97.57,97.26,97.26,14891.0,93.9724,94.0013,93.7026,93.7026,14891.0
2024-09-23 10:55:00,97.22,97.41,97.22,97.34,10633.0,93.6641,93.8471,93.6641,93.7797,10633.0
2024-09-23 11:00:00,97.32,97.38,97.16,97.17,7208.0,93.7604,93.8182,93.6063,93.6159,7208.0
2024-09-23 11:05:00,97.12,97.13,97.0,97.12,6475.0,93.5678,93.5774,93.4521,93.5678,6475.0
2024-09-23 11:10:00,97.09,97.29,97.05,97.29,11841.0,93.5389,93.7315,93.5003,93.7315,11841.0
2024-09-23 11:15:00,97.27,97.27,97.08,97.18,7229.0,93.7123,93.7123,93.5292,93.6256,7229.0
2024-09-23 11:20:00,97.29,97.44,97.28,97.38,5677.0,93.7315,93.8761,93.7219,93.8182,5677.0
2024-09-23 11:25:00,97.44,97.47,97.32,97.42,4646.0,93.8761,93.905,93.7604,93.8568,4646.0
2024-09-23 11:30:00,97.4,97.41,97.25,97.25,6407.0,93.8375,93.8471,93.693,93.693,6407.0
2024-09-23 11:35:00,97.26,97.38,97.26,97.3,7363.0,93.7026,93.8182,93.7026,93.7412,7363.0
2024-09-23 11:40:00,97.35,97.36,97.26,97.27,5338.0,93.7893,93.799,93.7026,93.7123,5338.0
2024-09-23 11:45:00,97.27,97.28,97.21,97.23,9137.0,93.7123,93.7219,93.6545,93.6737,9137.0
2024-09-23 11:50:00,97.22,97.31,97.2,97.2,10600.0,93.6641,93.7508,93.6448,93.6448,10600.0
2024-09-23 11:55:00,97.19,97.29,97.16,97.27,9764.0,93.6352,93.7315,93.6063,93.7123,9764.0
2024-09-23 12:00:00,97.26,97.31,97.11,97.19,14839.0,93.7026,93.7508,93.5581,93.6352,14839.0
2024-09-23 12:05:00,97.17,97.27,97.16,97.18,21158.0,93.6159,93.7123,93.6063,93.6256,21158.0
2024-09-23 12:10:00,97.17,97.21,97.04,97.07,12728.0,93.6159,93.6545,93.4907,93.5196,12728.0
2024-09-23 12:15:00,97.04,97.08,96.94,97.04,8824.0,93.4907,93.5292,93.3943,93.4907,8824.0
2024-09-23 12:20:00,97.04,97.16,97.02,97.11,11510.0,93.4907,93.6063,93.4714,93.5581,11510.0
2024-09-23 12:25:00,97.13,97.44,97.13,97.42,26857.0,93.5774,93.8761,93.5774,93.8568,26857.0
2024-09-23 12:30:00,97.42,97.82,97.41,97.79,30948.0,93.8568,94.2422,93.8471,94.2132,30948.0
2024-09-23 12:35:00,97.82,97.89,97.73,97.74,19807.0,94.2422,94.3096,94.1554,94.1651,19807.0
2024-09-23 12:40:00,97.77,98.07,97.76,98.03,22017.0,94.194,94.483,94.1843,94.4445,22017.0
2024-09-23 12:45:00,98.03,98.17,97.95,98.13,28128.0,94.4445,94.5794,94.3674,94.5408,28128.0
2024-09-23 12:50:00,98.14,98.15,98.04,98.11,16100.0,94.5504,94.5601,94.4541,94.5215,16100.0
2024-09-23 12:55:00,98.11,98.11,98.0,98.03,17534.0,94.5215,94.5215,94.4156,94.4445,17534.0
2024-09-23 13:00:00,98.02,98.05,98.0,98.02,5134.0,94.4348,94.4637,94.4156,94.4348,5134.0
2024-09-23 13:05:00,98.02,98.12,97.99,98.03,14482.0,94.4348,94.5312,94.4059,94.4445,14482.0
2024-09-23 13:10:00,98.04,98.04,97.87,97.88,14830.0,94.4541,94.4541,94.2903,94.3,14830.0
2024-09-23 13:15:00,97.86,97.86,97.68,97.72,13541.0,94.2807,94.2807,94.1073,94.1458,13541.0
2024-09-23 13:20:00,97.71,97.74,97.65,97.69,9095.0,94.1362,94.1651,94.0784,94.1169,9095.0
2024-09-23 13:25:00,97.67,97.77,97.66,97.71,10816.0,94.0976,94.194,94.088,94.1362,10816.0
2024-09-23 13:30:00,97.7,97.72,97.59,97.71,13094.0,94.1265,94.1458,94.0206,94.1362,13094.0
2024-09-23 13:35:00,97.71,97.73,97.66,97.71,9148.0,94.1362,94.1554,94.088,94.1362,9148.0
2024-09-23 13:40:00,97.7,97.71,97.54,97.59,15085.0,94.1265,94.1362,93.9724,94.0206,15085.0
2024-09-23 13:45:00,97.59,97.66,97.59,97.63,7025.0,94.0206,94.088,94.0206,94.0591,7025.0
2024-09-23 13:50:00,97.62,97.62,97.53,97.58,9844.0,94.0495,94.0495,93.9628,94.0109,9844.0
2024-09-23 13:55:00,97.59,97.71,97.55,97.65,9374.0,94.0206,94.1362,93.982,94.0784,9374.0
2024-09-23 14:00:00,97.66,97.7,97.52,97.52,4156.0,94.088,94.1265,93.9531,93.9531,4156.0
2024-09-23 14:05:00,97.52,97.62,97.49,97.58,9538.0,93.9531,94.0495,93.9242,94.0109,9538.0
2024-09-23 14:10:00,97.59,97.59,97.48,97.51,4163.0,94.0206,94.0206,93.9146,93.9435,4163.0
2024-09-23 14:15:00,97.51,97.69,97.5,97.69,8493.0,93.9435,94.1169,93.9339,94.1169,8493.0
2024-09-23 14:20:00,97.69,97.77,97.66,97.75,7890.0,94.1169,94.194,94.088,94.1747,7890.0
2024-09-23 14:25:00,97.76,97.76,97.64,97.64,7668.0,94.1843,94.1843,94.0687,94.0687,7668.0
2024-09-23 14:30:00,97.62,97.68,97.6,97.66,5838.0,94.0495,94.1073,94.0302,94.088,5838.0
2024-09-23 14:35:00,97.66,97.79,97.65,97.76,13161.0,94.088,94.2132,94.0784,94.1843,13161.0
2024-09-23 14:40:00,97.76,97.77,97.7,97.73,9673.0,94.1843,94.194,94.1265,94.1554,9673.0
2024-09-23 14:45:00,97.73,97.76,97.69,97.7,8847.0,94.1554,94.1843,94.1169,94.1265,8847.0
2024-09-23 14:50:00,97.68,97.68,97.53,97.53,5622.0,94.1073,94.1073,93.9628,93.9628,5622.0
2024-09-23 14:55:00,97.5,97.67,97.49,97.67,12483.0,93.9339,94.0976,93.9242,94.0976,12483.0
2024-09-23 15:00:00,97.67,97.77,97.65,97.76,10372.0,94.0976,94.194,94.0784,94.1843,10372.0
2024-09-23 15:05:00,97.77,97.78,97.64,97.65,9356.0,94.194,94.2036,94.0687,94.0784,9356.0
2024-09-23 15:10:00,97.65,97.72,97.61,97.72,11250.0,94.0784,94.1458,94.0398,94.1458,11250.0
2024-09-23 15:15:00,97.73,97.82,97.7,97.78,16917.0,94.1554,94.2422,94.1265,94.2036,16917.0
2024-09-23 15:20:00,97.81,97.85,97.76,97.82,18047.0,94.2325,94.2711,94.1843,94.2422,18047.0
2024-09-23 15:25:00,97.82,97.93,97.78,97.86,15306.0,94.2422,94.3481,94.2036,94.2807,15306.0
2024-09-23 15:30:00,97.87,98.19,97.85,98.18,25784.0,94.2903,94.5986,94.2711,94.589,25784.0
2024-09-23 15:35:00,98.19,98.23,97.97,98.02,19868.0,94.5986,94.6372,94.3867,94.4348,19868.0
2024-09-23 15:40:00,98.01,98.06,97.98,98.04,12924.0,94.4252,94.4734,94.3963,94.4541,12924.0
2024-09-23 15:45:00,98.03,98.04,97.91,97.92,24872.0,94.4445,94.4541,94.3289,94.3385,24872.0
2024-09-23 15:50:00,97.93,98.0,97.85,97.88,33155.0,94.3481,94.4156,94.2711,94.3,33155.0
2024-09-23 15:55:00,97.89,98.03,97.78,97.83,132122.0,94.3096,94.4445,94.2036,94.2518,132122.0
2024-09-24 09:30:00,98.22,98.89,97.85,98.67,30567.0,94.6275,95.273,94.2711,95.0611,30567.0
2024-09-24 09:35:00,98.64,98.75,98.21,98.41,7936.0,95.0322,95.1381,94.6179,94.8106,7936.0
2024-09-24 09:40:00,98.35,98.35,98.16,98.26,4376.0,94.7528,94.7528,94.5697,94.6661,4376.0
2024-09-24 09:45:00,98.36,98.45,98.2,98.22,13099.0,94.7624,94.8491,94.6083,94.6275,13099.0
2024-09-24 09:50:00,98.22,98.28,98.13,98.23,12212.0,94.6275,94.6853,94.5408,94.6372,12212.0
2024-09-24 09:55:00,98.29,98.35,98.16,98.3,8861.0,94.695,94.7528,94.5697,94.7046,8861.0
2024-09-24 10:00:00,98.31,98.72,98.26,98.57,35222.0,94.7142,95.1092,94.6661,94.9647,35222.0
2024-09-24 10:05:00,98.57,98.7,98.57,98.63,21342.0,94.9647,95.09,94.9647,95.0225,21342.0
2024-09-24 10:10:00,98.65,98.65,98.29,98.36,26109.0,95.0418,95.0418,94.695,94.7624,26109.0
2024-09-24 10:15:00,98.34,98.5,98.3,98.41,27532.0,94.7431,94.8973,94.7046,94.8106,27532.0
2024-09-24 10:20:00,98.42,98.45,98.19,98.31,26363.0,94.8202,94.8491,94.5986,94.7142,26363.0
2024-09-24 10:25:00,98.3,98.54,98.3,98.53,20531.0,94.7046,94.9358,94.7046,94.9262,20531.0
2024-09-24 10:30:00,98.53,98.61,98.47,98.54,18755.0,94.9262,95.0033,94.8684,94.9358,18755.0
2024-09-24 10:35:00,98.51,98.55,98.16,98.16,10449.0,94.9069,94.9455,94.5697,94.5697,10449.0
2024-09-24 10:40:00,98.16,98.26,98.09,98.2,9692.0,94.5697,94.6661,94.5023,94.6083,9692.0
2024-09-24 10:45:00,98.21,98.25,98.13,98.25,8562.0,94.6179,94.6564,94.5408,94.6564,8562.0
2024-09-24 10:50:00,98.27,98.41,98.25,98.34,8828.0,94.6757,94.8106,94.6564,94.7431,8828.0
2024-09-24 10:55:00,98.36,98.49,98.35,98.47,8079.0,94.7624,94.8876,94.7528,94.8684,8079.0
2024-09-24 11:00:00,98.45,98.57,98.34,98.56,16173.0,94.8491,94.9647,94.7431,94.9551,16173.0
2024-09-24 11:05:00,98.56,98.6,98.46,98.54,13628.0,94.9551,94.9936,94.8587,94.9358,13628.0
2024-09-24 11:10:00,98.52,98.56,98.42,98.44,11285.0,94.9165,94.9551,94.8202,94.8395,11285.0
2024-09-24 11:15:00,98.42,98.59,98.41,98.52,7701.0,94.8202,94.984,94.8106,94.9165,7701.0
2024-09-24 11:20:00,98.53,98.55,98.4,98.43,8672.0,94.9262,94.9455,94.8009,94.8298,8672.0
2024-09-24 11:25:00,98.45,98.58,98.43,98.44,7860.0,94.8491,94.9744,94.8298,94.8395,7860.0
2024-09-24 11:30:00,98.44,98.44,98.27,98.29,10752.0,94.8395,94.8395,94.6757,94.695,10752.0
2024-09-24 11:35:00,98.27,98.33,98.19,98.21,11771.0,94.6757,94.7335,94.5986,94.6179,11771.0
2024-09-24 11:40:00,98.23,98.35,98.15,98.15,9116.0,94.6372,94.7528,94.5601,94.5601,9116.0
2024-09-24 11:45:00,98.14,98.24,98.08,98.16,11078.0,94.5504,94.6468,94.4926,94.5697,11078.0
2024-09-24 11:50:00,98.14,98.16,98.0,98.01,9485.0,94.5504,94.5697,94.4156,94.4252,9485.0
2024-09-24 11:55:00,98.0,98.07,97.91,98.03,19603.0,94.4156,94.483,94.3289,94.4445,19603.0
2024-09-24 12:00:00,98.02,98.13,98.0,98.07,9198.0,94.4348,94.5408,94.4156,94.483,9198.0
2024-09-24 12:05:00,98.05,98.12,98.0,98.05,8965.0,94.4637,94.5312,94.4156,94.4637,8965.0
2024-09-24 12:10:00,98.06,98.11,98.02,98.04,5641.0,94.4734,94.5215,94.4348,94.4541,5641.0
2024-09-24 12:15:00,98.04,98.11,98.02,98.08,5044.0,94.4541,94.5215,94.4348,94.4926,5044.0
2024-09-24 12:20:00,98.1,98.22,98.08,98.14,6474.0,94.5119,94.6275,94.4926,94.5504,6474.0
2024-09-24 12:25:00,98.14,98.15,98.07,98.08,4441.0,94.5504,94.5601,94.483,94.4926,4441.0
2024-09-24 12:30:00,98.06,98.06,97.89,97.99,9251.0,94.4734,94.4734,94.3096,94.4059,9251.0
2024-09-24 12:35:00,98.01,98.17,97.98,98.16,9175.0,94.4252,94.5794,94.3963,94.5697,9175.0
2024-09-24 12:40:00,98.15,98.26,98.14,98.18,6004.0,94.5601,94.6661,94.5504,94.589,6004.0
2024-09-24 12:45:00,98.2,98.2,98.12,98.15,3645.0,94.6083,94.6083,94.5312,94.5601,3645.0
2024-09-24 12:50:00,98.16,98.25,98.14,98.19,6090.0,94.5697,94.6564,94.5504,94.5986,6090.0
2024-09-24 12:55:00,98.19,98.42,98.17,98.36,13050.0,94.5986,94.8202,94.5794,94.7624,13050.0
2024-09-24 13:00:00,98.37,98.48,98.35,98.44,11429.0,94.772,94.878,94.7528,94.8395,11429.0
2024-09-24 13:05:00,98.44,98.56,98.44,98.47,8619.0,94.8395,94.9551,94.8395,94.8684,8619.0
2024-09-24 13:10:00,98.44,98.49,98.4,98.46,9172.0,94.8395,94.8876,94.8009,94.8587,9172.0
2024-09-24 13:15:00,98.46,98.48,98.39,98.4,5100.0,94.8587,94.878,94.7913,94.8009,5100.0
2024-09-24 13:20:00,98.41,98.55,98.41,98.51,10416.0,94.8106,94.9455,94.8106,94.9069,10416.0
2024-09-24 13:25:00,98.55,98.58,98.5,98.56,7085.0,94.9455,94.9744,94.8973,94.9551,7085.0
2024-09-24 13:30:00,98.54,98.62,98.54,98.57,5781.0,94.9358,95.0129,94.9358,94.9647,5781.0
2024-09-24 13:35:00,98.57,98.57,98.47,98.5,5200.0,94.9647,94.9647,94.8684,94.8973,5200.0
2024-09-24 13:40:00,98.51,98.59,98.44,98.59,10223.0,94.9069,94.984,94.8395,94.984,10223.0
2024-09-24 13:45:00,98.58,98.58,98.47,98.51,10356.0,94.9744,94.9744,94.8684,94.9069,10356.0
2024-09-24 13:50:00,98.49,98.56,98.43,98.56,11529.0,94.8876,94.9551,94.8298,94.9551,11529.0
2024-09-24 13:55:00,98.56,98.65,98.47,98.65,8371.0,94.9551,95.0418,94.8684,95.0418,8371.0
2024-09-24 14:00:00,98.66,98.67,98.58,98.62,6564.0,95.0514,95.0611,94.9744,95.0129,6564.0
2024-09-24 14:05:00,98.62,98.65,98.53,98.56,8754.0,95.0129,95.0418,94.9262,94.9551,8754.0
2024-09-24 14:10:00,98.55,98.64,98.51,98.55,13154.0,94.9455,95.0322,94.9069,94.9455,13154.0
2024-09-24 14:15:00,98.57,98.59,98.45,98.46,10303.0,94.9647,94.984,94.8491,94.8587,10303.0
2024-09-24 14:20:00,98.44,98.56,98.43,98.49,18347.0,94.8395,94.9551,94.8298,94.8876,18347.0
2024-09-24 14:25:00,98.48,98.56,98.43,98.56,13323.0,94.878,94.9551,94.8298,94.9551,13323.0
2024-09-24 14:30:00,98.56,98.63,98.49,98.59,11233.0,94.9551,95.0225,94.8876,94.984,11233.0
2024-09-24 14:35:00,98.58,98.74,98.58,98.74,18235.0,94.9744,95.1285,94.9744,95.1285,18235.0
2024-09-24 14:40:00,98.75,98.82,98.71,98.78,12354.0,95.1381,95.2056,95.0996,95.167,12354.0
2024-09-24 14:45:00,98.75,98.76,98.67,98.69,6407.0,95.1381,95.1478,95.0611,95.0803,6407.0
2024-09-24 14:50:00,98.68,98.68,98.58,98.59,8598.0,95.0707,95.0707,94.9744,94.984,8598.0
2024-09-24 14:55:00,98.59,98.62,98.53,98.56,12372.0,94.984,95.0129,94.9262,94.9551,12372.0
2024-09-24 15:00:00,98.55,98.78,98.55,98.75,13905.0,94.9455,95.167,94.9455,95.1381,13905.0
2024-09-24 15:05:00,98.74,98.75,98.68,98.7,7544.0,95.1285,95.1381,95.0707,95.09,7544.0
2024-09-24 15:10:00,98.67,98.79,98.67,98.76,9694.0,95.0611,95.1767,95.0611,95.1478,9694.0
2024-09-24 15:15:00,98.74,98.75,98.7,98.73,12470.0,95.1285,95.1381,95.09,95.1189,12470.0
2024-09-24 15:20:00,98.73,98.75,98.69,98.7,8870.0,95.1189,95.1381,95.0803,95.09,8870.0
2024-09-24 15:25:00,98.7,98.8,98.69,98.79,15366.0,95.09,95.1863,95.0803,95.1767,15366.0
2024-09-24 15:30:00,98.79,98.85,98.69,98.69,20825.0,95.1767,95.2345,95.0803,95.0803,20825.0
2024-09-24 15:35:00,98.69,98.73,98.63,98.67,23009.0,95.0803,95.1189,95.0225,95.0611,23009.0
2024-09-24 15:40:00,98.66,98.77,98.63,98.77,23348.0,95.0514,95.1574,95.0225,95.1574,23348.0
2024-09-24 15:45:00,98.8,98.9,98.79,98.87,27920.0,95.1863,95.2826,95.1767,95.2537,27920.0
2024-09-24 15:50:00,98.85,98.9,98.82,98.86,44116.0,95.2345,95.2826,95.2056,95.2441,44116.0
2024-09-24 15:55:00,98.86,99.0,98.76,98.98,146562.0,95.2441,95.379,95.1478,95.3597,146562.0
2024-09-25 09:30:00,98.8,98.8,98.32,98.7,35880.0,95.1863,95.1863,94.7239,95.09,35880.0
2024-09-25 09:35:00,98.65,98.81,98.24,98.34,7799.0,95.0418,95.1959,94.6468,94.7431,7799.0
2024-09-25 09:40:00,98.4,98.54,98.26,98.37,6802.0,94.8009,94.9358,94.6661,94.772,6802.0
2024-09-25 09:45:00,98.44,98.54,98.32,98.41,6221.0,94.8395,94.9358,94.7239,94.8106,6221.0
2024-09-25 09:50:00,98.5,98.68,98.41,98.64,6576.0,94.8973,95.0707,94.8106,95.0322,6576.0
2024-09-25 09:55:00,98.64,98.65,98.29,98.46,11680.0,95.0322,95.0418,94.695,94.8587,11680.0
2024-09-25 10:00:00,98.39,98.47,98.2,98.35,11226.0,94.7913,94.8684,94.6083,94.7528,11226.0
2024-09-25 10:05:00,98.36,98.39,98.22,98.31,3625.0,94.7624,94.7913,94.6275,94.7142,3625.0
2024-09-25 10:10:00,98.38,98.45,98.15,98.28,10770.0,94.7817,94.8491,94.5601,94.6853,10770.0
2024-09-25 10:15:00,98.29,98.32,98.06,98.06,3973.0,94.695,94.7239,94.4734,94.4734,3973.0
2024-09-25 10:20:00,98.02,98.02,97.84,97.9,6405.0,94.4348,94.4348,94.2614,94.3192,6405.0
2024-09-25 10:25:00,97.92,98.0,97.77,97.98,6746.0,94.3385,94.4156,94.194,94.3963,6746.0
2024-09-25 10:30:00,97.97,98.13,97.92,98.03,7721.0,94.3867,94.5408,94.3385,94.4445,7721.0
2024-09-25 10:35:00,98.02,98.05,97.87,98.05,5902.0,94.4348,94.4637,94.2903,94.4637,5902.0
2024-09-25 10:40:00,98.06,98.07,97.98,98.02,5433.0,94.4734,94.483,94.3963,94.4348,5433.0
2024-09-25 10:45:00,98.0,98.0,97.83,97.89,6469.0,94.4156,94.4156,94.2518,94.3096,6469.0
2024-09-25 10:50:00,97.87,98.0,97.82,97.97,4846.0,94.2903,94.4156,94.2422,94.3867,4846.0
2024-09-25 10:55:00,97.94,97.96,97.87,97.9,9618.0,94.3578,94.377,94.2903,94.3192,9618.0
2024-09-25 11:00:00,97.9,97.95,97.83,97.92,10900.0,94.3192,94.3674,94.2518,94.3385,10900.0
2024-09-25 11:05:00,97.94,97.96,97.79,97.81,8611.0,94.3578,94.377,94.2132,94.2325,8611.0
2024-09-25 11:10:00,97.78,97.88,97.73,97.86,11849.0,94.2036,94.3,94.1554,94.2807,11849.0
2024-09-25 11:15:00,97.85,97.99,97.83,97.94,10750.0,94.2711,94.4059,94.2518,94.3578,10750.0
2024-09-25 11:20:00,97.95,98.22,97.92,98.08,11356.0,94.3674,94.6275,94.3385,94.4926,11356.0
2024-09-25 11:25:00,98.09,98.33,98.08,98.18,16215.0,94.5023,94.7335,94.4926,94.589,16215.0
2024-09-25 11:30:00,98.17,98.17,97.97,98.01,6685.0,94.5794,94.5794,94.3867,94.4252,6685.0
2024-09-25 11:35:00,98.01,98.04,97.92,97.95,5951.0,94.4252,94.4541,94.3385,94.3674,5951.0
2024-09-25 11:40:00,97.99,98.06,97.97,98.01,7931.0,94.4059,94.4734,94.3867,94.4252,7931.0
2024-09-25 11:45:00,98.02,98.19,97.99,98.15,24022.0,94.4348,94.5986,94.4059,94.5601,24022.0
2024-09-25 11:50:00,98.15,98.17,98.03,98.09,8453.0,94.5601,94.5794,94.4445,94.5023,8453.0
2024-09-25 11:55:00,98.11,98.15,98.01,98.11,18848.0,94.5215,94.5601,94.4252,94.5215,18848.0
2024-09-25 12:00:00,98.09,98.38,98.07,98.28,15813.0,94.5023,94.7817,94.483,94.6853,15813.0
2024-09-25 12:05:00,98.28,98.38,98.12,98.32,11409.0,94.6853,94.7817,94.5312,94.7239,11409.0
2024-09-25 12:10:00,98.31,98.35,98.27,98.32,7891.0,94.7142,94.7528,94.6757,94.7239,7891.0
2024-09-25 12:15:00,98.31,98.38,98.26,98.32,11858.0,94.7142,94.7817,94.6661,94.7239,11858.0
2024-09-25 12:20:00,98.31,98.32,98.11,98.2,10820.0,94.7142,94.7239,94.5215,94.6083,10820.0
2024-09-25 12:25:00,98.19,98.27,98.07,98.07,14684.0,94.5986,94.6757,94.483,94.483,14684.0
2024-09-25 12:30:00,98.06,98.12,98.03,98.1,6060.0,94.4734,94.5312,94.4445,94.5119,6060.0
2024-09-25 12:35:00,98.08,98.13,98.07,98.11,2734.0,94.4926,94.5408,94.483,94.5215,2734.0
2024-09-25 12:40:00,98.12,98.25,98.12,98.22,12544.0,94.5312,94.6564,94.5312,94.6275,12544.0
2024-09-25 12:45:00,98.2,98.2,98.08,98.16,4782.0,94.6083,94.6083,94.4926,94.5697,4782.0
2024-09-25 12:50:00,98.17,98.28,98.16,98.28,4922.0,94.5794,94.6853,94.5697,94.6853,4922.0
2024-09-25 12:55:00,98.25,98.26,98.04,98.05,8351.0,94.6564,94.6661,94.4541,94.4637,8351.0
2024-09-25 13:00:00,98.06,98.35,98.05,98.3,23175.0,94.4734,94.7528,94.4637,94.7046,23175.0
2024-09-25 13:05:00,98.3,98.32,98.19,98.21,5510.0,94.7046,94.7239,94.5986,94.6179,5510.0
2024-09-25 13:10:00,98.21,98.26,98.14,98.26,7939.0,94.6179,94.6661,94.5504,94.6661,7939.0
2024-09-25 13:15:00,98.26,98.34,98.23,98.28,13680.0,94.6661,94.7431,94.6372,94.6853,13680.0
2024-09-25 13:20:00,98.29,98.29,98.07,98.1,11196.0,94.695,94.695,94.483,94.5119,11196.0
2024-09-25 13:25:00,98.12,98.12,98.01,98.07,12187.0,94.5312,94.5312,94.4252,94.483,12187.0
2024-09-25 13:30:00,98.05,98.11,97.99,97.99,12557.0,94.4637,94.5215,94.4059,94.4059,12557.0
2024-09-25 13:35:00,97.96,98.13,97.91,98.06,8576.0,94.377,94.5408,94.3289,94.4734,8576.0
2024-09-25 13:40:00,98.06,98.08,97.98,97.98,9256.0,94.4734,94.4926,94.3963,94.3963,9256.0
2024-09-25 13:45:00,98.01,98.08,97.96,98.04,5390.0,94.4252,94.4926,94.377,94.4541,5390.0
2024-09-25 13:50:00,98.07,98.28,98.06,98.28,9756.0,94.483,94.6853,94.4734,94.6853,9756.0
2024-09-25 13:55:00,98.27,98.29,98.22,98.22,8038.0,94.6757,94.695,94.6275,94.6275,8038.0
2024-09-25 14:00:00,98.24,98.24,98.07,98.07,7613.0,94.6468,94.6468,94.483,94.483,7613.0
2024-09-25 14:05:00,98.11,98.13,98.0,98.03,7068.0,94.5215,94.5408,94.4156,94.4445,7068.0
2024-09-25 14:10:00,98.04,98.07,97.99,97.99,4942.0,94.4541,94.483,94.4059,94.4059,4942.0
2024-09-25 14:15:00,97.98,98.07,97.92,98.04,4082.0,94.3963,94.483,94.3385,94.4541,4082.0
2024-09-25 14:20:00,98.05,98.07,98.03,98.04,4336.0,94.4637,94.483,94.4445,94.4541,4336.0
2024-09-25 14:25:00,98.05,98.18,98.04,98.18,3906.0,94.4637,94.589,94.4541,94.589,3906.0
2024-09-25 14:30:00,98.15,98.19,98.04,98.16,10248.0,94.5601,94.5986,94.4541,94.5697,10248.0
2024-09-25 14:35:00,98.15,98.31,98.11,98.3,20482.0,94.5601,94.7142,94.5215,94.7046,20482.0
2024-09-25 14:40:00,98.3,98.46,98.27,98.46,15475.0,94.7046,94.8587,94.6757,94.8587,15475.0
2024-09-25 14:45:00,98.44,98.46,98.26,98.28,8770.0,94.8395,94.8587,94.6661,94.6853,8770.0
2024-09-25 14:50:00,98.29,98.34,98.21,98.31,19079.0,94.695,94.7431,94.6179,94.7142,19079.0
2024-09-25 14:55:00,98.34,98.48,98.34,98.41,8920.0,94.7431,94.878,94.7431,94.8106,8920.0
2024-09-25 15:00:00,98.39,98.41,98.31,98.32,52087.0,94.7913,94.8106,94.7142,94.7239,52087.0
2024-09-25 15:05:00,98.32,98.32,98.09,98.1,9768.0,94.7239,94.7239,94.5023,94.5119,9768.0
2024-09-25 15:10:00,98.1,98.12,98.04,98.08,7100.0,94.5119,94.5312,94.4541,94.4926,7100.0
2024-09-25 15:15:00,98.07,98.07,97.99,98.0,7323.0,94.483,94.483,94.4059,94.4156,7323.0
2024-09-25 15:20:00,98.0,98.04,97.95,98.03,9445.0,94.4156,94.4541,94.3674,94.4445,9445.0
2024-09-25 15:25:00,98.04,98.05,97.88,97.91,9681.0,94.4541,94.4637,94.3,94.3289,9681.0
2024-09-25 15:30:00,97.91,97.91,97.75,97.78,11426.0,94.3289,94.3289,94.1747,94.2036,11426.0
2024-09-25 15:35:00,97.77,97.78,97.63,97.64,12259.0,94.194,94.2036,94.0591,94.0687,12259.0
2024-09-25 15:40:00,97.63,97.67,97.57,97.64,12927.0,94.0591,94.0976,94.0013,94.0687,12927.0
2024-09-25 15:45:00,97.64,97.79,97.64,97.73,16244.0,94.0687,94.2132,94.0687,94.1554,16244.0
2024-09-25 15:50:00,97.77,97.84,97.72,97.83,26341.0,94.194,94.2614,94.1458,94.2518,26341.0
2024-09-25 15:55:00,97.81,98.02,97.77,97.86,125009.0,94.2325,94.4348,94.194,94.2807,125009.0
2024-09-26 09:30:00,98.56,98.89,98.24,98.79,29982.0,94.9551,95.273,94.6468,95.1767,29982.0
2024-09-26 09:35:00,98.95,99.23,98.71,99.14,20996.0,95.3308,95.6006,95.0996,95.5139,20996.0
2024-09-26 09:40:00,98.91,98.92,98.56,98.92,4583.0,95.2923,95.3019,94.9551,95.3019,4583.0
2024-09-26 09:45:00,98.91,99.24,98.89,99.16,5379.0,95.2923,95.6102,95.273,95.5331,5379.0
2024-09-26 09:50:00,99.14,99.31,98.72,98.88,9026.0,95.5139,95.6777,95.1092,95.2634,9026.0
2024-09-26 09:55:00,98.92,98.92,98.63,98.91,15357.0,95.3019,95.3019,95.0225,95.2923,15357.0
2024-09-26 10:00:00,98.89,99.37,98.59,98.87,21548.0,95.273,95.7355,94.984,95.2537,21548.0
2024-09-26 10:05:00,98.8,98.96,98.7,98.79,12120.0,95.1863,95.3405,95.09,95.1767,12120.0
2024-09-26 10:10:00,98.76,98.99,98.72,98.79,15412.0,95.1478,95.3694,95.1092,95.1767,15412.0
2024-09-26 10:15:00,98.81,99.0,98.81,98.94,9123.0,95.1959,95.379,95.1959,95.3212,9123.0
2024-09-26 10:20:00,98.91,99.0,98.84,98.88,10834.0,95.2923,95.379,95.2248,95.2634,10834.0
2024-09-26 10:25:00,98.9,98.93,98.71,98.87,6200.0,95.2826,95.3116,95.0996,95.2537,6200.0
2024-09-26 10:30:00,98.88,99.15,98.81,99.09,13955.0,95.2634,95.5235,95.1959,95.4657,13955.0
2024-09-26 10:35:00,99.07,99.09,98.91,98.91,7213.0,95.4464,95.4657,95.2923,95.2923,7213.0
2024-09-26 10:40:00,98.94,98.95,98.71,98.81,7373.0,95.3212,95.3308,95.0996,95.1959,7373.0
2024-09-26 10:45:00,98.79,98.95,98.79,98.86,13740.0,95.1767,95.3308,95.1767,95.2441,13740.0
2024-09-26 10:50:00,98.85,98.87,98.66,98.78,5280.0,95.2345,95.2537,95.0514,95.167,5280.0
2024-09-26 10:55:00,98.78,98.79,98.52,98.62,10470.0,95.167,95.1767,94.9165,95.0129,10470.0
2024-09-26 11:00:00,98.59,98.71,98.58,98.59,8265.0,94.984,95.0996,94.9744,94.984,8265.0
2024-09-26 11:05:00,98.61,98.65,98.45,98.57,4111.0,95.0033,95.0418,94.8491,94.9647,4111.0
2024-09-26 11:10:00,98.55,98.8,98.52,98.78,8350.0,94.9455,95.1863,94.9165,95.167,8350.0
2024-09-26 11:15:00,98.77,98.96,98.76,98.93,5166.0,95.1574,95.3405,95.1478,95.3116,5166.0
2024-09-26 11:20:00,98.92,98.95,98.82,98.92,10559.0,95.3019,95.3308,95.2056,95.3019,10559.0
2024-09-26 11:25:00,98.91,98.91,98.76,98.76,4297.0,95.2923,95.2923,95.1478,95.1478,4297.0
2024-09-26 11:30:00,98.74,98.77,98.72,98.74,4495.0,95.1285,95.1574,95.1092,95.1285,4495.0
2024-09-26 11:35:00,98.75,98.75,98.61,98.65,8864.0,95.1381,95.1381,95.0033,95.0418,8864.0
2024-09-26 11:40:00,98.62,98.72,98.56,98.66,12125.0,95.0129,95.1092,94.9551,95.0514,12125.0
2024-09-26 11:45:00,98.68,98.78,98.64,98.74,4850.0,95.0707,95.167,95.0322,95.1285,4850.0
2024-09-26 11:50:00,98.72,98.83,98.72,98.83,5817.0,95.1092,95.2152,95.1092,95.2152,5817.0
2024-09-26 11:55:00,98.86,98.96,98.83,98.84,6166.0,95.2441,95.3405,95.2152,95.2248,6166.0
2024-09-26 12:00:00,98.84,98.86,98.75,98.79,3957.0,95.2248,95.2441,95.1381,95.1767,3957.0
2024-09-26 12:05:00,98.76,98.88,98.75,98.81,3331.0,95.1478,95.2634,95.1381,95.1959,3331.0
2024-09-26 12:10:00,98.87,98.88,98.74,98.83,5280.0,95.2537,95.2634,95.1285,95.2152,5280.0
2024-09-26 12:15:00,98.84,98.96,98.81,98.94,3285.0,95.2248,95.3405,95.1959,95.3212,3285.0
2024-09-26 12:20:00,98.96,99.04,98.92,98.93,6649.0,95.3405,95.4175,95.3019,95.3116,6649.0
2024-09-26 12:25:00,98.94,99.06,98.86,98.86,4408.0,95.3212,95.4368,95.2441,95.2441,4408.0
2024-09-26 12:30:00,98.86,98.99,98.76,98.95,8339.0,95.2441,95.3694,95.1478,95.3308,8339.0
2024-09-26 12:35:00,98.97,98.99,98.92,98.99,5402.0,95.3501,95.3694,95.3019,95.3694,5402.0
2024-09-26 12:40:00,98.98,99.04,98.97,99.04,4521.0,95.3597,95.4175,95.3501,95.4175,4521.0
2024-09-26 12:45:00,99.03,99.08,99.0,99.01,9133.0,95.4079,95.4561,95.379,95.3886,9133.0
2024-09-26 12:50:00,99.01,99.02,98.94,98.98,6652.0,95.3886,95.3983,95.3212,95.3597,6652.0
2024-09-26 12:55:00,98.97,99.0,98.95,98.99,4921.0,95.3501,95.379,95.3308,95.3694,4921.0
2024-09-26 13:00:00,99.0,99.2,98.98,99.2,5605.0,95.379,95.5717,95.3597,95.5717,5605.0
2024-09-26 13:05:00,99.19,99.24,99.12,99.16,14161.0,95.562,95.6102,95.4946,95.5331,14161.0
2024-09-26 13:10:00,99.15,99.21,99.1,99.21,4917.0,95.5235,95.5813,95.4753,95.5813,4917.0
2024-09-26 13:15:00,99.2,99.31,99.17,99.23,11698.0,95.5717,95.6777,95.5428,95.6006,11698.0
2024-09-26 13:20:00,99.23,99.3,99.19,99.27,13584.0,95.6006,95.668,95.562,95.6391,13584.0
2024-09-26 13:25:00,99.27,99.43,99.27,99.38,7930.0,95.6391,95.7933,95.6391,95.7451,7930.0
2024-09-26 13:30:00,99.42,99.48,99.36,99.37,8610.0,95.7836,95.8414,95.7258,95.7355,8610.0
2024-09-26 13:35:00,99.36,99.55,99.35,99.53,19093.0,95.7258,95.9089,95.7162,95.8896,19093.0
2024-09-26 13:40:00,99.52,99.61,99.5,99.57,13904.0,95.88,95.9667,95.8607,95.9281,13904.0
2024-09-26 13:45:00,99.57,99.64,99.51,99.55,7659.0,95.9281,95.9956,95.8703,95.9089,7659.0
2024-09-26 13:50:00,99.55,99.55,99.44,99.54,9079.0,95.9089,95.9089,95.8029,95.8992,9079.0
2024-09-26 13:55:00,99.53,99.53,99.44,99.47,9855.0,95.8896,95.8896,95.8029,95.8318,9855.0
2024-09-26 14:00:00,99.49,99.54,99.47,99.48,20253.0,95.8511,95.8992,95.8318,95.8414,20253.0
2024-09-26 14:05:00,99.5,99.62,99.5,99.58,14062.0,95.8607,95.9763,95.8607,95.9378,14062.0
2024-09-26 14:10:00,99.57,99.61,99.5,99.58,11314.0,95.9281,95.9667,95.8607,95.9378,11314.0
2024-09-26 14:15:00,99.56,99.62,99.51,99.55,9433.0,95.9185,95.9763,95.8703,95.9089,9433.0
2024-09-26 14:20:00,99.55,99.58,99.52,99.56,6726.0,95.9089,95.9378,95.88,95.9185,6726.0
2024-09-26 14:25:00,99.53,99.58,99.53,99.55,10126.0,95.8896,95.9378,95.8896,95.9089,10126.0
2024-09-26 14:30:00,99.54,99.71,99.51,99.7,19717.0,95.8992,96.063,95.8703,96.0534,19717.0
2024-09-26 14:35:00,99.69,99.76,99.68,99.75,6835.0,96.0438,96.1112,96.0341,96.1016,6835.0
2024-09-26 14:40:00,99.74,99.81,99.71,99.79,12225.0,96.0919,96.1594,96.063,96.1401,12225.0
2024-09-26 14:45:00,99.77,99.78,99.65,99.71,11145.0,96.1208,96.1305,96.0052,96.063,11145.0
2024-09-26 14:50:00,99.72,99.83,99.7,99.79,10904.0,96.0727,96.1786,96.0534,96.1401,10904.0
2024-09-26 14:55:00,99.81,99.86,99.78,99.8,12414.0,96.1594,96.2075,96.1305,96.1497,12414.0
2024-09-26 15:00:00,99.78,99.91,99.78,99.86,15645.0,96.1305,96.2557,96.1305,96.2075,15645.0
2024-09-26 15:05:00,99.89,99.95,99.87,99.93,11105.0,96.2364,96.2942,96.2172,96.275,11105.0
2024-09-26 15:10:00,99.92,99.93,99.77,99.91,16858.0,96.2653,96.275,96.1208,96.2557,16858.0
2024-09-26 15:15:00,99.9,99.96,99.81,99.82,19605.0,96.2461,96.3039,96.1594,96.169,19605.0
2024-09-26 15:20:00,99.84,99.88,99.76,99.76,13100.0,96.1883,96.2268,96.1112,96.1112,13100.0
2024-09-26 15:25:00,99.77,99.79,99.69,99.75,13924.0,96.1208,96.1401,96.0438,96.1016,13924.0
2024-09-26 15:30:00,99.75,99.77,99.49,99.56,26103.0,96.1016,96.1208,95.8511,95.9185,26103.0
2024-09-26 15:35:00,99.58,99.7,99.5,99.67,26913.0,95.9378,96.0534,95.8607,96.0245,26913.0
2024-09-26 15:40:00,99.67,99.78,99.66,99.78,19782.0,96.0245,96.1305,96.0149,96.1305,19782.0
2024-09-26 15:45:00,99.78,99.87,99.74,99.86,24338.0,96.1305,96.2172,96.0919,96.2075,24338.0
2024-09-26 15:50:00,99.86,100.19,99.84,100.06,109007.0,96.2075,96.5255,96.1883,96.4002,109007.0
2024-09-26 15:55:00,100.05,100.16,99.98,99.99,164075.0,96.3906,96.4966,96.3231,96.3328,164075.0
2024-09-27 09:30:00,101.41,101.67,100.81,101.34,83639.0,97.7008,97.9513,97.1228,97.6334,83639.0
2024-09-27 09:35:00,101.3,101.77,101.27,101.54,24978.0,97.5949,98.0477,97.566,97.8261,24978.0
2024-09-27 09:40:00,101.54,101.86,101.44,101.65,28116.0,97.8261,98.1344,97.7297,97.9321,28116.0
2024-09-27 09:45:00,101.66,101.66,101.19,101.19,16398.0,97.9417,97.9417,97.4889,97.4889,16398.0
2024-09-27 09:50:00,101.19,101.39,101.08,101.31,9875.0,97.4889,97.6816,97.3829,97.6045,9875.0
2024-09-27 09:55:00,101.31,101.64,101.31,101.6,51218.0,97.6045,97.9224,97.6045,97.8839,51218.0
2024-09-27 10:00:00,101.64,101.9,101.48,101.66,24178.0,97.9224,98.1729,97.7683,97.9417,24178.0
2024-09-27 10:05:00,101.66,101.93,101.66,101.76,16446.0,97.9417,98.2018,97.9417,98.038,16446.0
2024-09-27 10:10:00,101.77,101.95,101.73,101.95,21367.0,98.0477,98.2211,98.0091,98.2211,21367.0
2024-09-27 10:15:00,101.91,102.1,101.83,102.09,30714.0,98.1826,98.3656,98.1055,98.356,30714.0
2024-09-27 10:20:00,102.08,102.24,102.01,102.24,19811.0,98.3463,98.5005,98.2789,98.5005,19811.0
2024-09-27 10:25:00,102.22,102.39,102.21,102.28,54412.0,98.4812,98.645,98.4716,98.539,54412.0
2024-09-27 10:30:00,102.21,102.26,101.89,102.04,20907.0,98.4716,98.5198,98.1633,98.3078,20907.0
2024-09-27 10:35:00,101.99,102.06,101.69,101.69,11392.0,98.2596,98.3271,97.9706,97.9706,11392.0
2024-09-27 10:40:00,101.66,102.0,101.66,101.97,17710.0,97.9417,98.2693,97.9417,98.2404,17710.0
2024-09-27 10:45:00,101.97,102.19,101.9,102.11,50999.0,98.2404,98.4523,98.1729,98.3752,50999.0
2024-09-27 10:50:00,102.16,102.29,102.1,102.21,21195.0,98.4234,98.5487,98.3656,98.4716,21195.0
2024-09-27 10:55:00,102.2,102.38,102.18,102.24,29314.0,98.4619,98.6354,98.4427,98.5005,29314.0
2024-09-27 11:00:00,102.27,102.27,101.97,102.02,30543.0,98.5294,98.5294,98.2404,98.2885,30543.0
2024-09-27 11:05:00,102.0,102.24,102.0,102.2,34788.0,98.2693,98.5005,98.2693,98.4619,34788.0
2024-09-27 11:10:00,102.2,102.27,102.15,102.18,14312.0,98.4619,98.5294,98.4138,98.4427,14312.0
2024-09-27 11:15:00,102.19,102.34,102.16,102.16,7585.0,98.4523,98.5968,98.4234,98.4234,7585.0
2024-09-27 11:20:00,102.14,102.28,102.11,102.27,9849.0,98.4041,98.539,98.3752,98.5294,9849.0
2024-09-27 11:25:00,102.28,102.51,102.27,102.43,32851.0,98.539,98.7606,98.5294,98.6835,32851.0
2024-09-27 11:30:00,102.42,102.47,102.32,102.38,12897.0,98.6739,98.7221,98.5776,98.6354,12897.0
2024-09-27 11:35:00,102.35,102.37,102.24,102.32,13320.0,98.6065,98.6257,98.5005,98.5776,13320.0
2024-09-27 11:40:00,102.31,102.33,102.22,102.32,13533.0,98.5679,98.5872,98.4812,98.5776,13533.0
2024-09-27 11:45:00,102.33,102.45,102.29,102.29,28217.0,98.5872,98.7028,98.5487,98.5487,28217.0
2024-09-27 11:50:00,102.3,102.4,102.28,102.38,12923.0,98.5583,98.6546,98.539,98.6354,12923.0
2024-09-27 11:55:00,102.37,102.47,102.25,102.25,28511.0,98.6257,98.7221,98.5101,98.5101,28511.0
2024-09-27 12:00:00,102.23,102.47,102.23,102.43,56339.0,98.4909,98.7221,98.4909,98.6835,56339.0
2024-09-27 12:05:00,102.44,102.47,102.34,102.44,16972.0,98.6932,98.7221,98.5968,98.6932,16972.0
2024-09-27 12:10:00,102.42,102.48,102.32,102.4,10056.0,98.6739,98.7317,98.5776,98.6546,10056.0
2024-09-27 12:15:00,102.41,102.43,102.28,102.3,6159.0,98.6643,98.6835,98.539,98.5583,6159.0
2024-09-27 12:20:00,102.3,102.32,102.02,102.05,31233.0,98.5583,98.5776,98.2885,98.3174,31233.0
2024-09-27 12:25:00,102.07,102.14,101.92,102.03,7911.0,98.3367,98.4041,98.1922,98.2982,7911.0
2024-09-27 12:30:00,102.03,102.16,101.99,101.99,5172.0,98.2982,98.4234,98.2596,98.2596,5172.0
2024-09-27 12:35:00,101.97,102.06,101.93,101.93,8092.0,98.2404,98.3271,98.2018,98.2018,8092.0
2024-09-27 12:40:00,101.93,101.98,101.91,101.92,8541.0,98.2018,98.25,98.1826,98.1922,8541.0
2024-09-27 12:45:00,101.88,101.9,101.77,101.83,8194.0,98.1537,98.1729,98.0477,98.1055,8194.0
2024-09-27 12:50:00,101.84,102.0,101.75,101.91,13631.0,98.1151,98.2693,98.0284,98.1826,13631.0
2024-09-27 12:55:00,101.9,102.03,101.88,101.95,12268.0,98.1729,98.2982,98.1537,98.2211,12268.0
2024-09-27 13:00:00,101.95,102.09,101.95,101.97,15175.0,98.2211,98.356,98.2211,98.2404,15175.0
2024-09-27 13:05:00,101.96,101.98,101.86,101.93,24101.0,98.2307,98.25,98.1344,98.2018,24101.0
2024-09-27 13:10:00,101.93,102.06,101.9,102.03,5579.0,98.2018,98.3271,98.1729,98.2982,5579.0
2024-09-27 13:15:00,102.03,102.06,101.94,101.95,8568.0,98.2982,98.3271,98.2115,98.2211,8568.0
2024-09-27 13:20:00,101.96,102.11,101.96,102.08,12452.0,98.2307,98.3752,98.2307,98.3463,12452.0
2024-09-27 13:25:00,102.07,102.1,102.0,102.09,16711.0,98.3367,98.3656,98.2693,98.356,16711.0
2024-09-27 13:30:00,102.09,102.09,102.01,102.05,8412.0,98.356,98.356,98.2789,98.3174,8412.0
2024-09-27 13:35:00,102.07,102.11,102.02,102.09,8461.0,98.3367,98.3752,98.2885,98.356,8461.0
2024-09-27 13:40:00,102.1,102.2,101.97,102.02,11884.0,98.3656,98.4619,98.2404,98.2885,11884.0
2024-09-27 13:45:00,102.02,102.12,101.88,101.88,9480.0,98.2885,98.3849,98.1537,98.1537,9480.0
2024-09-27 13:50:00,101.88,101.94,101.8,101.89,6176.0,98.1537,98.2115,98.0766,98.1633,6176.0
2024-09-27 13:55:00,101.91,101.91,101.81,101.85,3295.0,98.1826,98.1826,98.0862,98.1248,3295.0
2024-09-27 14:00:00,101.85,102.16,101.85,102.08,15291.0,98.1248,98.4234,98.1248,98.3463,15291.0
2024-09-27 14:05:00,102.09,102.11,102.01,102.11,4650.0,98.356,98.3752,98.2789,98.3752,4650.0
2024-09-27 14:10:00,102.1,102.23,102.02,102.23,12192.0,98.3656,98.4909,98.2885,98.4909,12192.0
2024-09-27 14:15:00,102.23,102.32,102.23,102.28,25436.0,98.4909,98.5776,98.4909,98.539,25436.0
2024-09-27 14:20:00,102.29,102.4,102.24,102.37,19857.0,98.5487,98.6546,98.5005,98.6257,19857.0
2024-09-27 14:25:00,102.35,102.45,102.28,102.44,31519.0,98.6065,98.7028,98.539,98.6932,31519.0
2024-09-27 14:30:00,102.44,102.44,101.93,102.0,112901.0,98.6932,98.6932,98.2018,98.2693,112901.0
2024-09-27 14:35:00,101.99,102.14,101.88,102.08,7192.0,98.2596,98.4041,98.1537,98.3463,7192.0
2024-09-27 14:40:00,102.12,102.37,102.11,102.31,10771.0,98.3849,98.6257,98.3752,98.5679,10771.0
2024-09-27 14:45:00,102.36,102.5,102.34,102.5,5524.0,98.6161,98.751,98.5968,98.751,5524.0
2024-09-27 14:50:00,102.48,102.49,102.37,102.46,14889.0,98.7317,98.7413,98.6257,98.7124,14889.0
2024-09-27 14:55:00,102.45,102.61,102.39,102.57,18535.0,98.7028,98.857,98.645,98.8184,18535.0
2024-09-27 15:00:00,102.58,102.63,102.55,102.6,9863.0,98.8281,98.8762,98.7991,98.8473,9863.0
2024-09-27 15:05:00,102.62,102.66,102.48,102.5,9026.0,98.8666,98.9051,98.7317,98.751,9026.0
2024-09-27 15:10:00,102.47,102.51,102.35,102.35,12468.0,98.7221,98.7606,98.6065,98.6065,12468.0
2024-09-27 15:15:00,102.33,102.48,102.3,102.42,11155.0,98.5872,98.7317,98.5583,98.6739,11155.0
2024-09-27 15:20:00,102.43,102.57,102.41,102.41,14316.0,98.6835,98.8184,98.6643,98.6643,14316.0
2024-09-27 15:25:00,102.39,102.46,102.28,102.42,19733.0,98.645,98.7124,98.539,98.6739,19733.0
2024-09-27 15:30:00,102.41,102.65,102.41,102.51,23341.0,98.6643,98.8955,98.6643,98.7606,23341.0
2024-09-27 15:35:00,102.52,102.52,102.22,102.38,31777.0,98.7702,98.7702,98.4812,98.6354,31777.0
2024-09-27 15:40:00,102.4,102.42,102.25,102.36,20668.0,98.6546,98.6739,98.5101,98.6161,20668.0
2024-09-27 15:45:00,102.36,102.4,102.19,102.3,29272.0,98.6161,98.6546,98.4523,98.5583,29272.0
2024-09-27 15:50:00,102.29,102.32,102.11,102.11,39690.0,98.5487,98.5776,98.3752,98.3752,39690.0
2024-09-27 15:55:00,102.1,102.37,102.1,102.23,223191.0,98.3656,98.6257,98.3656,98.4909,223191.0
2024-09-30 09:30:00,102.56,103.28,102.24,102.24,71740.0,98.8088,99.5024,98.5005,98.5005,71740.0
2024-09-30 09:35:00,102.35,102.67,102.31,102.59,13882.0,98.6065,98.9148,98.5679,98.8377,13882.0
2024-09-30 09:40:00,102.6,103.09,102.59,102.96,7031.0,98.8473,99.3194,98.8377,99.1942,7031.0
2024-09-30 09:45:00,102.87,103.16,102.8,103.14,21836.0,99.1074,99.3868,99.04,99.3676,21836.0
2024-09-30 09:50:00,103.2,103.28,102.76,102.84,19647.0,99.4254,99.5024,99.0015,99.0785,19647.0
2024-09-30 09:55:00,102.88,102.88,102.53,102.79,15470.0,99.1171,99.1171,98.7799,99.0304,15470.0
2024-09-30 10:00:00,102.78,102.99,102.78,102.84,16083.0,99.0207,99.2231,99.0207,99.0785,16083.0
2024-09-30 10:05:00,102.84,103.13,102.84,103.12,10267.0,99.0785,99.3579,99.0785,99.3483,10267.0
2024-09-30 10:10:00,103.1,103.44,102.98,103.44,18293.0,99.329,99.6566,99.2134,99.6566,18293.0
2024-09-30 10:15:00,103.41,103.48,103.08,103.09,22301.0,99.6277,99.6951,99.3098,99.3194,22301.0
2024-09-30 10:20:00,103.09,103.13,102.88,102.98,13150.0,99.3194,99.3579,99.1171,99.2134,13150.0
2024-09-30 10:25:00,103.01,103.1,102.76,102.84,9363.0,99.2423,99.329,99.0015,99.0785,9363.0
2024-09-30 10:30:00,102.88,103.11,102.83,103.02,17765.0,99.1171,99.3387,99.0689,99.252,17765.0
2024-09-30 10:35:00,103.01,103.32,103.0,103.29,14817.0,99.2423,99.541,99.2327,99.5121,14817.0
2024-09-30 10:40:00,103.3,103.45,103.3,103.38,10689.0,99.5217,99.6662,99.5217,99.5988,10689.0
2024-09-30 10:45:00,103.38,103.44,103.32,103.39,11414.0,99.5988,99.6566,99.541,99.6084,11414.0
2024-09-30 10:50:00,103.36,103.48,103.31,103.32,15337.0,99.5795,99.6951,99.5314,99.541,15337.0
2024-09-30 10:55:00,103.35,103.35,103.18,103.22,14925.0,99.5699,99.5699,99.4061,99.4446,14925.0
2024-09-30 11:00:00,103.2,103.29,103.06,103.29,25282.0,99.4254,99.5121,99.2905,99.5121,25282.0
2024-09-30 11:05:00,103.2,103.27,103.03,103.14,23643.0,99.4254,99.4928,99.2616,99.3676,23643.0
2024-09-30 11:10:00,103.16,103.26,103.09,103.26,12631.0,99.3868,99.4832,99.3194,99.4832,12631.0
2024-09-30 11:15:00,103.24,103.36,103.23,103.32,9341.0,99.4639,99.5795,99.4543,99.541,9341.0
2024-09-30 11:20:00,103.34,103.45,103.34,103.39,10225.0,99.5603,99.6662,99.5603,99.6084,10225.0
2024-09-30 11:25:00,103.38,103.4,103.05,103.06,12865.0,99.5988,99.6181,99.2809,99.2905,12865.0
2024-09-30 11:30:00,103.08,103.11,102.83,102.98,16725.0,99.3098,99.3387,99.0689,99.2134,16725.0
2024-09-30 11:35:00,103.01,103.01,102.72,102.72,12301.0,99.2423,99.2423,98.9629,98.9629,12301.0
2024-09-30 11:40:00,102.7,102.92,102.69,102.88,21339.0,98.9437,99.1556,98.934,99.1171,21339.0
2024-09-30 11:45:00,102.89,102.91,102.74,102.85,16886.0,99.1267,99.146,98.9822,99.0882,16886.0
2024-09-30 11:50:00,102.81,102.92,102.78,102.92,10866.0,99.0496,99.1556,99.0207,99.1556,10866.0
2024-09-30 11:55:00,102.92,103.06,102.91,103.0,9335.0,99.1556,99.2905,99.146,99.2327,9335.0
2024-09-30 12:00:00,103.02,103.07,102.99,103.07,7476.0,99.252,99.3001,99.2231,99.3001,7476.0
2024-09-30 12:05:00,103.03,103.08,102.94,102.94,12166.0,99.2616,99.3098,99.1749,99.1749,12166.0
2024-09-30 12:10:00,102.95,102.97,102.77,102.94,4198.0,99.1845,99.2038,99.0111,99.1749,4198.0
2024-09-30 12:15:00,102.95,102.98,102.86,102.97,8101.0,99.1845,99.2134,99.0978,99.2038,8101.0
2024-09-30 12:20:00,102.97,103.06,102.97,103.06,13026.0,99.2038,99.2905,99.2038,99.2905,13026.0
2024-09-30 12:25:00,103.03,103.13,103.01,103.04,12902.0,99.2616,99.3579,99.2423,99.2712,12902.0
2024-09-30 12:30:00,103.03,103.09,102.92,102.98,18932.0,99.2616,99.3194,99.1556,99.2134,18932.0
2024-09-30 12:35:00,102.97,103.04,102.96,103.03,6320.0,99.2038,99.2712,99.1942,99.2616,6320.0
2024-09-30 12:40:00,103.02,103.05,102.92,103.04,5523.0,99.252,99.2809,99.1556,99.2712,5523.0
2024-09-30 12:45:00,103.03,103.17,103.03,103.13,6868.0,99.2616,99.3965,99.2616,99.3579,6868.0
2024-09-30 12:50:00,103.11,103.16,103.08,103.08,5727.0,99.3387,99.3868,99.3098,99.3098,5727.0
2024-09-30 12:55:00,103.12,103.14,103.07,103.09,9790.0,99.3483,99.3676,99.3001,99.3194,9790.0
2024-09-30 13:00:00,103.09,103.13,103.02,103.1,13188.0,99.3194,99.3579,99.252,99.329,13188.0
2024-09-30 13:05:00,103.08,103.24,103.07,103.22,11420.0,99.3098,99.4639,99.3001,99.4446,11420.0
2024-09-30 13:10:00,103.22,103.27,103.18,103.26,13064.0,99.4446,99.4928,99.4061,99.4832,13064.0
2024-09-30 13:15:00,103.26,103.36,103.24,103.36,9512.0,99.4832,99.5795,99.4639,99.5795,9512.0
2024-09-30 13:20:00,103.34,103.36,103.28,103.29,7979.0,99.5603,99.5795,99.5024,99.5121,7979.0
2024-09-30 13:25:00,103.29,103.35,103.25,103.32,7839.0,99.5121,99.5699,99.4735,99.541,7839.0
2024-09-30 13:30:00,103.29,103.38,103.23,103.26,11454.0,99.5121,99.5988,99.4543,99.4832,11454.0
2024-09-30 13:35:00,103.24,103.3,103.22,103.23,7090.0,99.4639,99.5217,99.4446,99.4543,7090.0
2024-09-30 13:40:00,103.25,103.3,103.24,103.3,5521.0,99.4735,99.5217,99.4639,99.5217,5521.0
2024-09-30 13:45:00,103.29,103.3,103.19,103.25,6541.0,99.5121,99.5217,99.4157,99.4735,6541.0
2024-09-30 13:50:00,103.25,103.26,103.12,103.13,5661.0,99.4735,99.4832,99.3483,99.3579,5661.0
2024-09-30 13:55:00,103.16,103.16,102.9,103.03,11001.0,99.3868,99.3868,99.1363,99.2616,11001.0
2024-09-30 14:00:00,103.04,103.19,103.02,103.19,7412.0,99.2712,99.4157,99.252,99.4157,7412.0
2024-09-30 14:05:00,103.18,103.18,103.11,103.14,9081.0,99.4061,99.4061,99.3387,99.3676,9081.0
2024-09-30 14:10:00,103.11,103.13,102.91,102.97,7862.0,99.3387,99.3579,99.146,99.2038,7862.0
2024-09-30 14:15:00,102.91,102.93,102.72,102.73,15080.0,99.146,99.1652,98.9629,98.9726,15080.0
2024-09-30 14:20:00,102.71,102.71,102.35,102.6,28121.0,98.9533,98.9533,98.6065,98.8473,28121.0
2024-09-30 14:25:00,102.59,102.79,102.46,102.79,7048.0,98.8377,99.0304,98.7124,99.0304,7048.0
2024-09-30 14:30:00,102.75,102.96,102.6,102.91,10946.0,98.9918,99.1942,98.8473,99.146,10946.0
2024-09-30 14:35:00,102.85,102.99,102.85,102.95,7047.0,99.0882,99.2231,99.0882,99.1845,7047.0
2024-09-30 14:40:00,102.93,103.03,102.93,102.98,6622.0,99.1652,99.2616,99.1652,99.2134,6622.0
2024-09-30 14:45:00,103.02,103.15,102.97,102.97,9268.0,99.252,99.3772,99.2038,99.2038,9268.0
2024-09-30 14:50:00,103.0,103.13,102.92,103.01,9012.0,99.2327,99.3579,99.1556,99.2423,9012.0
2024-09-30 14:55:00,102.99,103.01,102.83,102.9,22286.0,99.2231,99.2423,99.0689,99.1363,22286.0
2024-09-30 15:00:00,102.85,102.89,102.74,102.88,4813.0,99.0882,99.1267,98.9822,99.1171,4813.0
2024-09-30 15:05:00,102.88,102.99,102.87,102.99,6619.0,99.1171,99.2231,99.1074,99.2231,6619.0
2024-09-30 15:10:00,102.98,103.01,102.86,102.89,6431.0,99.2134,99.2423,99.0978,99.1267,6431.0
2024-09-30 15:15:00,102.91,103.03,102.91,103.03,12031.0,99.146,99.2616,99.146,99.2616,12031.0
2024-09-30 15:20:00,103.07,103.1,102.99,102.99,15888.0,99.3001,99.329,99.2231,99.2231,15888.0
2024-09-30 15:25:00,103.0,103.0,102.85,102.89,11485.0,99.2327,99.2327,99.0882,99.1267,11485.0
2024-09-30 15:30:00,102.87,103.05,102.85,102.98,33180.0,99.1074,99.2809,99.0882,99.2134,33180.0
2024-09-30 15:35:00,102.98,103.17,102.98,103.16,11872.0,99.2134,99.3965,99.2134,99.3868,11872.0
2024-09-30 15:40:00,103.15,103.16,103.02,103.14,26513.0,99.3772,99.3868,99.252,99.3676,26513.0
2024-09-30 15:45:00,103.16,103.21,103.0,103.0,21385.0,99.3868,99.435,99.2327,99.2327,21385.0
2024-09-30 15:50:00,102.87,103.02,102.82,102.96,56133.0,99.1074,99.252,99.0593,99.1942,56133.0
2024-09-30 15:55:00,102.98,103.38,102.96,103.3,150433.0,99.2134,99.5988,99.1942,99.5217,150433.0
2024-10-01 09:30:00,102.62,103.1,101.71,102.24,66280.0,98.8666,99.329,97.9899,98.5005,66280.0
2024-10-01 09:35:00,102.0,102.38,101.85,101.96,22538.0,98.2693,98.6354,98.1248,98.2307,22538.0
2024-10-01 09:40:00,101.86,102.32,101.6,102.12,30235.0,98.1344,98.5776,97.8839,98.3849,30235.0
2024-10-01 09:45:00,102.11,102.26,101.72,102.09,13302.0,98.3752,98.5198,97.9995,98.356,13302.0
2024-10-01 09:50:00,102.03,102.11,101.88,102.03,10971.0,98.2982,98.3752,98.1537,98.2982,10971.0
2024-10-01 09:55:00,102.0,102.02,101.86,101.93,17811.0,98.2693,98.2885,98.1344,98.2018,17811.0
2024-10-01 10:00:00,101.95,102.23,101.78,101.94,20492.0,98.2211,98.4909,98.0573,98.2115,20492.0
2024-10-01 10:05:00,101.91,101.96,101.41,101.41,7585.0,98.1826,98.2307,97.7008,97.7008,7585.0
2024-10-01 10:10:00,101.4,101.56,101.06,101.07,33695.0,97.6912,97.8454,97.3636,97.3733,33695.0
2024-10-01 10:15:00,101.13,101.26,100.97,101.16,13005.0,97.4311,97.5563,97.2769,97.46,13005.0
2024-10-01 10:20:00,101.21,101.35,101.13,101.25,22856.0,97.5082,97.643,97.4311,97.5467,22856.0
2024-10-01 10:25:00,101.23,101.24,100.96,101.03,23453.0,97.5274,97.5371,97.2673,97.3347,23453.0
2024-10-01 10:30:00,101.03,101.03,100.65,100.84,15276.0,97.3347,97.3347,96.9686,97.1517,15276.0
2024-10-01 10:35:00,100.8,101.0,100.73,100.76,9964.0,97.1132,97.3058,97.0457,97.0746,9964.0
2024-10-01 10:40:00,100.75,100.85,100.63,100.67,12458.0,97.065,97.1613,96.9494,96.9879,12458.0
2024-10-01 10:45:00,100.7,100.78,100.47,100.53,13787.0,97.0168,97.0939,96.7952,96.853,13787.0
2024-10-01 10:50:00,100.51,100.56,100.47,100.53,7574.0,96.8338,96.8819,96.7952,96.853,7574.0
2024-10-01 10:55:00,100.5,100.82,100.5,100.82,12887.0,96.8241,97.1324,96.8241,97.1324,12887.0
2024-10-01 11:00:00,100.84,100.86,100.72,100.75,10129.0,97.1517,97.171,97.0361,97.065,10129.0
2024-10-01 11:05:00,100.72,100.74,100.4,100.41,14705.0,97.0361,97.0554,96.7278,96.7374,14705.0
2024-10-01 11:10:00,100.4,100.52,100.3,100.51,17411.0,96.7278,96.8434,96.6314,96.8338,17411.0
2024-10-01 11:15:00,100.51,100.72,100.49,100.72,14283.0,96.8338,97.0361,96.8145,97.0361,14283.0
2024-10-01 11:20:00,100.72,100.83,100.65,100.76,11213.0,97.0361,97.1421,96.9686,97.0746,11213.0
2024-10-01 11:25:00,100.75,100.95,100.74,100.92,15975.0,97.065,97.2577,97.0554,97.2288,15975.0
2024-10-01 11:30:00,100.9,100.95,100.84,100.91,15561.0,97.2095,97.2577,97.1517,97.2191,15561.0
2024-10-01 11:35:00,100.92,101.03,100.83,101.0,7902.0,97.2288,97.3347,97.1421,97.3058,7902.0
2024-10-01 11:40:00,101.06,101.49,101.04,101.39,13982.0,97.3636,97.7779,97.3444,97.6816,13982.0
2024-10-01 11:45:00,101.39,101.43,101.25,101.26,7818.0,97.6816,97.7201,97.5467,97.5563,7818.0
2024-10-01 11:50:00,101.28,101.28,101.13,101.16,8430.0,97.5756,97.5756,97.4311,97.46,8430.0
2024-10-01 11:55:00,101.17,101.19,101.08,101.08,5173.0,97.4696,97.4889,97.3829,97.3829,5173.0
2024-10-01 12:00:00,101.07,101.07,100.95,100.95,10670.0,97.3733,97.3733,97.2577,97.2577,10670.0
2024-10-01 12:05:00,100.98,100.99,100.82,100.84,6694.0,97.2866,97.2962,97.1324,97.1517,6694.0
2024-10-01 12:10:00,100.86,100.92,100.83,100.83,8796.0,97.171,97.2288,97.1421,97.1421,8796.0
2024-10-01 12:15:00,100.85,100.96,100.75,100.79,10545.0,97.1613,97.2673,97.065,97.1035,10545.0
2024-10-01 12:20:00,100.79,100.91,100.79,100.83,6945.0,97.1035,97.2191,97.1035,97.1421,6945.0
2024-10-01 12:25:00,100.85,100.87,100.73,100.87,7231.0,97.1613,97.1806,97.0457,97.1806,7231.0
2024-10-01 12:30:00,100.9,100.98,100.77,100.94,11671.0,97.2095,97.2866,97.0843,97.248,11671.0
2024-10-01 12:35:00,100.94,101.12,100.93,101.12,5133.0,97.248,97.4215,97.2384,97.4215,5133.0
2024-10-01 12:40:00,101.06,101.23,100.95,101.04,8715.0,97.3636,97.5274,97.2577,97.3444,8715.0
2024-10-01 12:45:00,101.07,101.09,100.93,101.09,4483.0,97.3733,97.3925,97.2384,97.3925,4483.0
2024-10-01 12:50:00,101.12,101.29,101.1,101.26,8000.0,97.4215,97.5852,97.4022,97.5563,8000.0
2024-10-01 12:55:00,101.26,101.41,101.14,101.36,15363.0,97.5563,97.7008,97.4407,97.6527,15363.0
2024-10-01 13:00:00,101.32,101.43,101.23,101.26,11220.0,97.6141,97.7201,97.5274,97.5563,11220.0
2024-10-01 13:05:00,101.25,101.34,101.16,101.3,6635.0,97.5467,97.6334,97.46,97.5949,6635.0
2024-10-01 13:10:00,101.3,101.31,101.22,101.24,5452.0,97.5949,97.6045,97.5178,97.5371,5452.0
2024-10-01 13:15:00,101.23,101.23,101.1,101.11,5955.0,97.5274,97.5274,97.4022,97.4118,5955.0
2024-10-01 13:20:00,101.15,101.2,101.08,101.1,7107.0,97.4504,97.4985,97.3829,97.4022,7107.0
2024-10-01 13:25:00,101.09,101.2,101.07,101.17,8923.0,97.3925,97.4985,97.3733,97.4696,8923.0
2024-10-01 13:30:00,101.17,101.35,101.12,101.33,10665.0,97.4696,97.643,97.4215,97.6238,10665.0
2024-10-01 13:35:00,101.32,101.5,101.3,101.46,6142.0,97.6141,97.7876,97.5949,97.749,6142.0
2024-10-01 13:40:00,101.44,101.51,101.36,101.47,3899.0,97.7297,97.7972,97.6527,97.7586,3899.0
2024-10-01 13:45:00,101.52,101.55,101.44,101.44,7427.0,97.8068,97.8357,97.7297,97.7297,7427.0
2024-10-01 13:50:00,101.47,101.47,101.39,101.41,7920.0,97.7586,97.7586,97.6816,97.7008,7920.0
2024-10-01 13:55:00,101.51,101.58,101.49,101.52,9993.0,97.7972,97.8646,97.7779,97.8068,9993.0
2024-10-01 14:00:00,101.53,101.78,101.52,101.77,14677.0,97.8165,98.0573,97.8068,98.0477,14677.0
2024-10-01 14:05:00,101.77,101.81,101.68,101.8,8667.0,98.0477,98.0862,97.961,98.0766,8667.0
2024-10-01 14:10:00,101.8,101.8,101.73,101.78,4697.0,98.0766,98.0766,98.0091,98.0573,4697.0
2024-10-01 14:15:00,101.77,101.88,101.77,101.84,12509.0,98.0477,98.1537,98.0477,98.1151,12509.0
2024-10-01 14:20:00,101.84,101.85,101.67,101.7,6770.0,98.1151,98.1248,97.9513,97.9802,6770.0
2024-10-01 14:25:00,101.67,101.7,101.53,101.7,8511.0,97.9513,97.9802,97.8165,97.9802,8511.0
2024-10-01 14:30:00,101.68,101.73,101.57,101.62,22568.0,97.961,98.0091,97.855,97.9032,22568.0
2024-10-01 14:35:00,101.64,101.65,101.48,101.52,6374.0,97.9224,97.9321,97.7683,97.8068,6374.0
2024-10-01 14:40:00,101.56,101.58,101.44,101.45,13076.0,97.8454,97.8646,97.7297,97.7394,13076.0
2024-10-01 14:45:00,101.46,101.53,101.45,101.51,12941.0,97.749,97.8165,97.7394,97.7972,12941.0
2024-10-01 14:50:00,101.51,101.54,101.38,101.41,7092.0,97.7972,97.8261,97.6719,97.7008,7092.0
2024-10-01 14:55:00,101.41,101.46,101.38,101.39,9862.0,97.7008,97.749,97.6719,97.6816,9862.0
2024-10-01 15:00:00,101.4,101.55,101.37,101.51,7275.0,97.6912,97.8357,97.6623,97.7972,7275.0
2024-10-01 15:05:00,101.52,101.62,101.46,101.61,8900.0,97.8068,97.9032,97.749,97.8935,8900.0
2024-10-01 15:10:00,101.63,101.73,101.57,101.72,10507.0,97.9128,98.0091,97.855,97.9995,10507.0
2024-10-01 15:15:00,101.71,101.78,101.63,101.76,8491.0,97.9899,98.0573,97.9128,98.038,8491.0
2024-10-01 15:20:00,101.78,101.85,101.75,101.75,10987.0,98.0573,98.1248,98.0284,98.0284,10987.0
2024-10-01 15:25:00,101.77,101.78,101.7,101.72,8984.0,98.0477,98.0573,97.9802,97.9995,8984.0
2024-10-01 15:30:00,101.71,101.72,101.62,101.62,12748.0,97.9899,97.9995,97.9032,97.9032,12748.0
2024-10-01 15:35:00,101.63,101.69,101.59,101.67,18731.0,97.9128,97.9706,97.8743,97.9513,18731.0
2024-10-01 15:40:00,101.68,101.71,101.47,101.51,18628.0,97.961,97.9899,97.7586,97.7972,18628.0
2024-10-01 15:45:00,101.5,101.58,101.45,101.47,22274.0,97.7876,97.8646,97.7394,97.7586,22274.0
2024-10-01 15:50:00,101.54,101.54,101.3,101.47,38251.0,97.8261,97.8261,97.5949,97.7586,38251.0
2024-10-01 15:55:00,101.47,101.51,101.32,101.35,119912.0,97.7586,97.7972,97.6141,97.643,119912.0
2024-10-02 09:30:00,100.62,101.2,100.6,101.2,32610.0,96.9397,97.4985,96.9205,97.4985,32610.0
2024-10-02 09:35:00,101.19,101.28,100.98,100.98,7574.0,97.4889,97.5756,97.2866,97.2866,7574.0
2024-10-02 09:40:00,100.85,101.03,100.69,100.97,18031.0,97.1613,97.3347,97.0072,97.2769,18031.0
2024-10-02 09:45:00,100.89,101.4,100.8,101.2,4383.0,97.1999,97.6912,97.1132,97.4985,4383.0
2024-10-02 09:50:00,101.28,101.42,101.2,101.4,6674.0,97.5756,97.7105,97.4985,97.6912,6674.0
2024-10-02 09:55:00,101.37,101.37,101.03,101.09,5778.0,97.6623,97.6623,97.3347,97.3925,5778.0
2024-10-02 10:00:00,101.06,101.18,100.95,101.05,15037.0,97.3636,97.4793,97.2577,97.354,15037.0
2024-10-02 10:05:00,101.05,101.11,100.92,100.99,13452.0,97.354,97.4118,97.2288,97.2962,13452.0
2024-10-02 10:10:00,100.98,101.03,100.85,100.85,3418.0,97.2866,97.3347,97.1613,97.1613,3418.0
2024-10-02 10:15:00,100.77,100.83,100.68,100.73,3005.0,97.0843,97.1421,96.9975,97.0457,3005.0
2024-10-02 10:20:00,100.76,100.81,100.44,100.49,15314.0,97.0746,97.1228,96.7663,96.8145,15314.0
2024-10-02 10:25:00,100.51,100.71,100.51,100.68,5144.0,96.8338,97.0264,96.8338,96.9975,5144.0
2024-10-02 10:30:00,100.64,100.94,100.61,100.8,11579.0,96.959,97.248,96.9301,97.1132,11579.0
2024-10-02 10:35:00,100.8,100.89,100.72,100.88,2417.0,97.1132,97.1999,97.0361,97.1902,2417.0
2024-10-02 10:40:00,100.9,100.93,100.81,100.9,4425.0,97.2095,97.2384,97.1228,97.2095,4425.0
2024-10-02 10:45:00,100.93,101.0,100.88,101.0,2641.0,97.2384,97.3058,97.1902,97.3058,2641.0
2024-10-02 10:50:00,100.99,101.0,100.84,100.97,6474.0,97.2962,97.3058,97.1517,97.2769,6474.0
2024-10-02 10:55:00,100.91,101.01,100.78,100.79,12050.0,97.2191,97.3155,97.0939,97.1035,12050.0
2024-10-02 11:00:00,100.77,100.85,100.76,100.8,2934.0,97.0843,97.1613,97.0746,97.1132,2934.0
2024-10-02 11:05:00,100.82,100.83,100.49,100.51,7876.0,97.1324,97.1421,96.8145,96.8338,7876.0
2024-10-02 11:10:00,100.54,100.58,100.49,100.5,7388.0,96.8627,96.9012,96.8145,96.8241,7388.0
2024-10-02 11:15:00,100.54,100.64,100.5,100.63,12401.0,96.8627,96.959,96.8241,96.9494,12401.0
2024-10-02 11:20:00,100.63,100.64,100.34,100.44,9324.0,96.9494,96.959,96.67,96.7663,9324.0
2024-10-02 11:25:00,100.43,100.79,100.43,100.69,8547.0,96.7567,97.1035,96.7567,97.0072,8547.0
2024-10-02 11:30:00,100.72,100.74,100.6,100.65,6153.0,97.0361,97.0554,96.9205,96.9686,6153.0
2024-10-02 11:35:00,100.67,100.67,100.45,100.45,4674.0,96.9879,96.9879,96.776,96.776,4674.0
2024-10-02 11:40:00,100.43,100.48,100.42,100.45,6103.0,96.7567,96.8049,96.7471,96.776,6103.0
2024-10-02 11:45:00,100.43,100.45,100.28,100.3,5448.0,96.7567,96.776,96.6122,96.6314,5448.0
2024-10-02 11:50:00,100.29,100.29,100.15,100.24,5948.0,96.6218,96.6218,96.4869,96.5736,5948.0
2024-10-02 11:55:00,100.26,100.4,100.25,100.35,10372.0,96.5929,96.7278,96.5833,96.6796,10372.0
2024-10-02 12:00:00,100.32,100.34,100.23,100.25,5036.0,96.6507,96.67,96.564,96.5833,5036.0
2024-10-02 12:05:00,100.26,100.31,100.25,100.3,5186.0,96.5929,96.6411,96.5833,96.6314,5186.0
2024-10-02 12:10:00,100.3,100.39,100.27,100.34,6690.0,96.6314,96.7182,96.6025,96.67,6690.0
2024-10-02 12:15:00,100.31,100.32,100.22,100.22,4626.0,96.6411,96.6507,96.5544,96.5544,4626.0
2024-10-02 12:20:00,100.21,100.38,100.2,100.36,4871.0,96.5447,96.7085,96.5351,96.6892,4871.0
2024-10-02 12:25:00,100.38,100.41,100.36,100.4,7685.0,96.7085,96.7374,96.6892,96.7278,7685.0
2024-10-02 12:30:00,100.38,100.43,100.33,100.38,3048.0,96.7085,96.7567,96.6603,96.7085,3048.0
2024-10-02 12:35:00,100.37,100.39,100.32,100.38,4916.0,96.6989,96.7182,96.6507,96.7085,4916.0
2024-10-02 12:40:00,100.38,100.38,100.32,100.37,5347.0,96.7085,96.7085,96.6507,96.6989,5347.0
2024-10-02 12:45:00,100.33,100.37,100.3,100.3,1574.0,96.6603,96.6989,96.6314,96.6314,1574.0
2024-10-02 12:50:00,100.34,100.42,100.33,100.34,4661.0,96.67,96.7471,96.6603,96.67,4661.0
2024-10-02 12:55:00,100.33,100.35,100.26,100.27,6154.0,96.6603,96.6796,96.5929,96.6025,6154.0
2024-10-02 13:00:00,100.23,100.26,100.2,100.22,3687.0,96.564,96.5929,96.5351,96.5544,3687.0
2024-10-02 13:05:00,100.22,100.23,100.14,100.14,16630.0,96.5544,96.564,96.4773,96.4773,16630.0
2024-10-02 13:10:00,100.16,100.24,100.14,100.16,7936.0,96.4966,96.5736,96.4773,96.4966,7936.0
2024-10-02 13:15:00,100.15,100.16,100.09,100.16,12925.0,96.4869,96.4966,96.4291,96.4966,12925.0
2024-10-02 13:20:00,100.15,100.16,100.12,100.14,3330.0,96.4869,96.4966,96.458,96.4773,3330.0
2024-10-02 13:25:00,100.13,100.19,100.12,100.17,9019.0,96.4677,96.5255,96.458,96.5062,9019.0
2024-10-02 13:30:00,100.15,100.2,100.1,100.16,8956.0,96.4869,96.5351,96.4388,96.4966,8956.0
2024-10-02 13:35:00,100.12,100.21,100.08,100.18,8143.0,96.458,96.5447,96.4195,96.5158,8143.0
2024-10-02 13:40:00,100.19,100.24,100.14,100.24,8839.0,96.5255,96.5736,96.4773,96.5736,8839.0
2024-10-02 13:45:00,100.23,100.38,100.23,100.34,3649.0,96.564,96.7085,96.564,96.67,3649.0
2024-10-02 13:50:00,100.35,100.46,100.34,100.45,7507.0,96.6796,96.7856,96.67,96.776,7507.0
2024-10-02 13:55:00,100.44,100.53,100.44,100.49,3532.0,96.7663,96.853,96.7663,96.8145,3532.0
2024-10-02 14:00:00,100.49,100.5,100.39,100.4,8105.0,96.8145,96.8241,96.7182,96.7278,8105.0
2024-10-02 14:05:00,100.39,100.41,100.37,100.39,5833.0,96.7182,96.7374,96.6989,96.7182,5833.0
2024-10-02 14:10:00,100.39,100.47,100.36,100.36,6840.0,96.7182,96.7952,96.6892,96.6892,6840.0
2024-10-02 14:15:00,100.34,100.37,100.23,100.29,8614.0,96.67,96.6989,96.564,96.6218,8614.0
2024-10-02 14:20:00,100.29,100.31,100.27,100.27,7065.0,96.6218,96.6411,96.6025,96.6025,7065.0
2024-10-02 14:25:00,100.27,100.29,100.15,100.17,6158.0,96.6025,96.6218,96.4869,96.5062,6158.0
2024-10-02 14:30:00,100.11,100.19,100.1,100.16,8268.0,96.4484,96.5255,96.4388,96.4966,8268.0
2024-10-02 14:35:00,100.15,100.15,100.02,100.12,12818.0,96.4869,96.4869,96.3617,96.458,12818.0
2024-10-02 14:40:00,100.12,100.23,100.11,100.23,9552.0,96.458,96.564,96.4484,96.564,9552.0
2024-10-02 14:45:00,100.22,100.23,100.12,100.15,8893.0,96.5544,96.564,96.458,96.4869,8893.0
2024-10-02 14:50:00,100.16,100.16,100.04,100.07,9714.0,96.4966,96.4966,96.381,96.4099,9714.0
2024-10-02 14:55:00,100.06,100.06,99.92,99.94,15319.0,96.4002,96.4002,96.2653,96.2846,15319.0
2024-10-02 15:00:00,99.92,99.92,99.81,99.89,10514.0,96.2653,96.2653,96.1594,96.2364,10514.0
2024-10-02 15:05:00,99.88,99.88,99.77,99.77,10956.0,96.2268,96.2268,96.1208,96.1208,10956.0
2024-10-02 15:10:00,99.77,99.79,99.72,99.77,9390.0,96.1208,96.1401,96.0727,96.1208,9390.0
2024-10-02 15:15:00,99.78,99.79,99.63,99.66,12273.0,96.1305,96.1401,95.9859,96.0149,12273.0
2024-10-02 15:20:00,99.64,99.64,99.45,99.5,12705.0,95.9956,95.9956,95.8125,95.8607,12705.0
2024-10-02 15:25:00,99.52,99.53,99.48,99.48,11815.0,95.88,95.8896,95.8414,95.8414,11815.0
2024-10-02 15:30:00,99.49,99.52,99.32,99.34,20608.0,95.8511,95.88,95.6873,95.7066,20608.0
2024-10-02 15:35:00,99.35,99.56,99.34,99.5,51796.0,95.7162,95.9185,95.7066,95.8607,51796.0
2024-10-02 15:40:00,99.48,99.71,99.48,99.63,26064.0,95.8414,96.063,95.8414,95.9859,26064.0
2024-10-02 15:45:00,99.62,99.7,99.49,99.59,19359.0,95.9763,96.0534,95.8511,95.9474,19359.0
2024-10-02 15:50:00,99.58,99.58,99.32,99.44,41759.0,95.9378,95.9378,95.6873,95.8029,41759.0
2024-10-02 15:55:00,99.42,99.75,99.41,99.71,145102.0,95.7836,96.1016,95.774,96.063,145102.0
2024-10-03 09:30:00,98.91,99.05,98.51,98.81,49248.0,95.2923,95.4272,94.9069,95.1959,49248.0
2024-10-03 09:35:00,98.94,99.26,98.88,99.14,15314.0,95.3212,95.6295,95.2634,95.5139,15314.0
2024-10-03 09:40:00,99.16,99.24,98.99,99.06,6250.0,95.5331,95.6102,95.3694,95.4368,6250.0
2024-10-03 09:45:00,98.92,99.02,98.44,98.53,15632.0,95.3019,95.3983,94.8395,94.9262,15632.0
2024-10-03 09:50:00,98.49,98.56,98.13,98.18,35896.0,94.8876,94.9551,94.5408,94.589,35896.0
2024-10-03 09:55:00,98.24,98.46,97.96,98.35,21038.0,94.6468,94.8587,94.377,94.7528,21038.0
2024-10-03 10:00:00,98.47,98.84,98.33,98.65,15793.0,94.8684,95.2248,94.7335,95.0418,15793.0
2024-10-03 10:05:00,98.64,98.64,98.45,98.49,11733.0,95.0322,95.0322,94.8491,94.8876,11733.0
2024-10-03 10:10:00,98.52,98.57,98.07,98.17,10710.0,94.9165,94.9647,94.483,94.5794,10710.0
2024-10-03 10:15:00,98.21,98.65,98.21,98.58,4419.0,94.6179,95.0418,94.6179,94.9744,4419.0
2024-10-03 10:20:00,98.54,98.66,98.19,98.24,14033.0,94.9358,95.0514,94.5986,94.6468,14033.0
2024-10-03 10:25:00,98.21,98.4,98.16,98.21,10307.0,94.6179,94.8009,94.5697,94.6179,10307.0
2024-10-03 10:30:00,98.18,98.39,98.04,98.31,25149.0,94.589,94.7913,94.4541,94.7142,25149.0
2024-10-03 10:35:00,98.29,98.32,98.06,98.25,48809.0,94.695,94.7239,94.4734,94.6564,48809.0
2024-10-03 10:40:00,98.25,98.31,97.91,98.09,11528.0,94.6564,94.7142,94.3289,94.5023,11528.0
2024-10-03 10:45:00,98.1,98.37,98.04,98.27,17242.0,94.5119,94.772,94.4541,94.6757,17242.0
2024-10-03 10:50:00,98.24,98.3,98.14,98.18,9018.0,94.6468,94.7046,94.5504,94.589,9018.0
2024-10-03 10:55:00,98.2,98.31,98.14,98.15,13403.0,94.6083,94.7142,94.5504,94.5601,13403.0
2024-10-03 11:00:00,98.12,98.15,97.96,98.12,22099.0,94.5312,94.5601,94.377,94.5312,22099.0
2024-10-03 11:05:00,98.12,98.43,98.11,98.4,12815.0,94.5312,94.8298,94.5215,94.8009,12815.0
2024-10-03 11:10:00,98.4,98.43,98.27,98.33,5432.0,94.8009,94.8298,94.6757,94.7335,5432.0
2024-10-03 11:15:00,98.37,98.42,98.28,98.4,13824.0,94.772,94.8202,94.6853,94.8009,13824.0
2024-10-03 11:20:00,98.4,98.41,98.18,98.19,41287.0,94.8009,94.8106,94.589,94.5986,41287.0
2024-10-03 11:25:00,98.15,98.2,98.05,98.16,10054.0,94.5601,94.6083,94.4637,94.5697,10054.0
2024-10-03 11:30:00,98.17,98.21,98.12,98.17,18844.0,94.5794,94.6179,94.5312,94.5794,18844.0
2024-10-03 11:35:00,98.17,98.32,98.14,98.22,13860.0,94.5794,94.7239,94.5504,94.6275,13860.0
2024-10-03 11:40:00,98.2,98.3,98.19,98.26,10325.0,94.6083,94.7046,94.5986,94.6661,10325.0
2024-10-03 11:45:00,98.28,98.32,98.07,98.07,9918.0,94.6853,94.7239,94.483,94.483,9918.0
2024-10-03 11:50:00,98.09,98.11,97.87,97.9,19345.0,94.5023,94.5215,94.2903,94.3192,19345.0
2024-10-03 11:55:00,97.88,97.92,97.68,97.76,20935.0,94.3,94.3385,94.1073,94.1843,20935.0
2024-10-03 12:00:00,97.77,97.86,97.63,97.66,29927.0,94.194,94.2807,94.0591,94.088,29927.0
2024-10-03 12:05:00,97.66,97.77,97.62,97.77,18857.0,94.088,94.194,94.0495,94.194,18857.0
2024-10-03 12:10:00,97.77,97.79,97.66,97.71,12314.0,94.194,94.2132,94.088,94.1362,12314.0
2024-10-03 12:15:00,97.69,97.71,97.57,97.64,11381.0,94.1169,94.1362,94.0013,94.0687,11381.0
2024-10-03 12:20:00,97.64,97.64,97.45,97.49,44692.0,94.0687,94.0687,93.8857,93.9242,44692.0
2024-10-03 12:25:00,97.49,97.57,97.45,97.48,25353.0,93.9242,94.0013,93.8857,93.9146,25353.0
2024-10-03 12:30:00,97.47,97.6,97.39,97.54,15118.0,93.905,94.0302,93.8279,93.9724,15118.0
2024-10-03 12:35:00,97.54,97.54,97.32,97.34,21414.0,93.9724,93.9724,93.7604,93.7797,21414.0
2024-10-03 12:40:00,97.35,97.43,97.09,97.17,43321.0,93.7893,93.8664,93.5389,93.6159,43321.0
2024-10-03 12:45:00,97.18,97.24,97.03,97.04,16961.0,93.6256,93.6834,93.481,93.4907,16961.0
2024-10-03 12:50:00,97.01,97.04,96.91,97.01,13103.0,93.4618,93.4907,93.3654,93.4618,13103.0
2024-10-03 12:55:00,97.03,97.1,96.85,96.89,27541.0,93.481,93.5485,93.3076,93.3462,27541.0
2024-10-03 13:00:00,96.88,96.91,96.69,96.77,68761.0,93.3365,93.3654,93.1535,93.2306,68761.0
2024-10-03 13:05:00,96.76,96.82,96.64,96.78,31101.0,93.2209,93.2787,93.1053,93.2402,31101.0
2024-10-03 13:10:00,96.77,96.86,96.63,96.72,30559.0,93.2306,93.3173,93.0957,93.1824,30559.0
2024-10-03 13:15:00,96.7,96.73,96.6,96.64,9256.0,93.1631,93.192,93.0668,93.1053,9256.0
2024-10-03 13:20:00,96.66,96.84,96.63,96.72,36993.0,93.1246,93.298,93.0957,93.1824,36993.0
2024-10-03 13:25:00,96.72,96.93,96.69,96.78,8910.0,93.1824,93.3847,93.1535,93.2402,8910.0
2024-10-03 13:30:00,96.75,96.93,96.72,96.92,16458.0,93.2113,93.3847,93.1824,93.3751,16458.0
2024-10-03 13:35:00,96.93,96.95,96.77,96.78,12051.0,93.3847,93.404,93.2306,93.2402,12051.0
2024-10-03 13:40:00,96.8,96.96,96.72,96.95,18002.0,93.2595,93.4136,93.1824,93.404,18002.0
2024-10-03 13:45:00,96.95,96.97,96.77,96.77,11214.0,93.404,93.4232,93.2306,93.2306,11214.0
2024-10-03 13:50:00,96.77,96.77,96.66,96.71,11963.0,93.2306,93.2306,93.1246,93.1728,11963.0
2024-10-03 13:55:00,96.71,96.75,96.68,96.7,11352.0,93.1728,93.2113,93.1438,93.1631,11352.0
2024-10-03 14:00:00,96.72,96.98,96.68,96.95,22594.0,93.1824,93.4329,93.1438,93.404,22594.0
2024-10-03 14:05:00,96.95,97.3,96.95,97.3,33846.0,93.404,93.7412,93.404,93.7412,33846.0
2024-10-03 14:10:00,97.32,97.36,97.18,97.36,24992.0,93.7604,93.799,93.6256,93.799,24992.0
2024-10-03 14:15:00,97.35,97.48,97.27,97.48,18813.0,93.7893,93.9146,93.7123,93.9146,18813.0
2024-10-03 14:20:00,97.5,97.85,97.5,97.85,23827.0,93.9339,94.2711,93.9339,94.2711,23827.0
2024-10-03 14:25:00,97.85,97.89,97.67,97.71,18004.0,94.2711,94.3096,94.0976,94.1362,18004.0
2024-10-03 14:30:00,97.73,97.88,97.66,97.88,14213.0,94.1554,94.3,94.088,94.3,14213.0
2024-10-03 14:35:00,97.91,97.91,97.81,97.88,13635.0,94.3289,94.3289,94.2325,94.3,13635.0
2024-10-03 14:40:00,97.89,97.89,97.74,97.81,13287.0,94.3096,94.3096,94.1651,94.2325,13287.0
2024-10-03 14:45:00,97.81,97.83,97.75,97.76,7464.0,94.2325,94.2518,94.1747,94.1843,7464.0
2024-10-03 14:50:00,97.75,97.91,97.75,97.87,8563.0,94.1747,94.3289,94.1747,94.2903,8563.0
2024-10-03 14:55:00,97.88,97.9,97.84,97.86,13773.0,94.3,94.3192,94.2614,94.2807,13773.0
2024-10-03 15:00:00,97.85,97.85,97.57,97.65,20529.0,94.2711,94.2711,94.0013,94.0784,20529.0
2024-10-03 15:05:00,97.63,97.7,97.61,97.7,4875.0,94.0591,94.1265,94.0398,94.1265,4875.0
2024-10-03 15:10:00,97.72,97.76,97.66,97.69,9456.0,94.1458,94.1843,94.088,94.1169,9456.0
2024-10-03 15:15:00,97.7,97.7,97.56,97.63,19743.0,94.1265,94.1265,93.9917,94.0591,19743.0
2024-10-03 15:20:00,97.61,97.77,97.57,97.74,11631.0,94.0398,94.194,94.0013,94.1651,11631.0
2024-10-03 15:25:00,97.75,97.95,97.72,97.94,21529.0,94.1747,94.3674,94.1458,94.3578,21529.0
2024-10-03 15:30:00,97.95,98.2,97.94,98.19,31610.0,94.3674,94.6083,94.3578,94.5986,31610.0
2024-10-03 15:35:00,98.19,98.22,98.08,98.11,18571.0,94.5986,94.6275,94.4926,94.5215,18571.0
2024-10-03 15:40:00,98.12,98.15,97.99,98.07,22708.0,94.5312,94.5601,94.4059,94.483,22708.0
2024-10-03 15:45:00,98.07,98.28,98.06,98.27,30819.0,94.483,94.6853,94.4734,94.6757,30819.0
2024-10-03 15:50:00,98.22,98.58,98.21,98.52,54418.0,94.6275,94.9744,94.6179,94.9165,54418.0
2024-10-03 15:55:00,98.53,98.56,98.16,98.19,177201.0,94.9262,94.9551,94.5697,94.5986,177201.0
2024-10-04 09:30:00,99.21,100.99,99.17,100.64,85436.0,95.5813,97.2962,95.5428,96.959,85436.0
2024-10-04 09:35:00,100.73,101.04,99.81,100.17,49100.0,97.0457,97.3444,96.1594,96.5062,49100.0
2024-10-04 09:40:00,100.22,100.23,99.8,100.0,13688.0,96.5544,96.564,96.1497,96.3424,13688.0
2024-10-04 09:45:00,100.0,100.0,99.58,99.64,21126.0,96.3424,96.3424,95.9378,95.9956,21126.0
2024-10-04 09:50:00,99.65,99.67,99.06,99.06,22243.0,96.0052,96.0245,95.4368,95.4368,22243.0
2024-10-04 09:55:00,99.1,99.27,98.8,98.96,21498.0,95.4753,95.6391,95.1863,95.3405,21498.0
2024-10-04 10:00:00,98.95,99.19,98.77,99.15,39335.0,95.3308,95.562,95.1574,95.5235,39335.0
2024-10-04 10:05:00,99.15,99.54,99.15,99.3,16699.0,95.5235,95.8992,95.5235,95.668,16699.0
2024-10-04 10:10:00,99.23,99.36,99.07,99.22,8576.0,95.6006,95.7258,95.4464,95.5909,8576.0
2024-10-04 10:15:00,99.19,99.87,99.17,99.74,21275.0,95.562,96.2172,95.5428,96.0919,21275.0
2024-10-04 10:20:00,99.72,99.75,99.36,99.48,24144.0,96.0727,96.1016,95.7258,95.8414,24144.0
2024-10-04 10:25:00,99.46,99.53,99.04,99.1,19162.0,95.8222,95.8896,95.4175,95.4753,19162.0
2024-10-04 10:30:00,99.15,99.3,98.76,99.02,49321.0,95.5235,95.668,95.1478,95.3983,49321.0
2024-10-04 10:35:00,99.0,99.09,98.95,98.98,31022.0,95.379,95.4657,95.3308,95.3597,31022.0
2024-10-04 10:40:00,98.99,99.16,98.88,99.15,10277.0,95.3694,95.5331,95.2634,95.5235,10277.0
2024-10-04 10:45:00,99.14,99.23,99.12,99.2,9057.0,95.5139,95.6006,95.4946,95.5717,9057.0
2024-10-04 10:50:00,99.19,99.42,99.19,99.25,9372.0,95.562,95.7836,95.562,95.6198,9372.0
2024-10-04 10:55:00,99.25,99.46,99.24,99.45,13817.0,95.6198,95.8222,95.6102,95.8125,13817.0
2024-10-04 11:00:00,99.45,99.52,99.28,99.28,13147.0,95.8125,95.88,95.6488,95.6488,13147.0
2024-10-04 11:05:00,99.27,99.37,99.13,99.22,10978.0,95.6391,95.7355,95.5042,95.5909,10978.0
2024-10-04 11:10:00,99.21,99.32,99.18,99.24,7540.0,95.5813,95.6873,95.5524,95.6102,7540.0
2024-10-04 11:15:00,99.22,99.29,99.19,99.22,8839.0,95.5909,95.6584,95.562,95.5909,8839.0
2024-10-04 11:20:00,99.18,99.2,98.91,99.0,5982.0,95.5524,95.5717,95.2923,95.379,5982.0
2024-10-04 11:25:00,98.98,99.02,98.89,99.0,12260.0,95.3597,95.3983,95.273,95.379,12260.0
2024-10-04 11:30:00,98.96,98.96,98.66,98.83,9545.0,95.3405,95.3405,95.0514,95.2152,9545.0
2024-10-04 11:35:00,98.77,98.99,98.77,98.89,13689.0,95.1574,95.3694,95.1574,95.273,13689.0
2024-10-04 11:40:00,98.86,98.93,98.69,98.78,21853.0,95.2441,95.3116,95.0803,95.167,21853.0
2024-10-04 11:45:00,98.77,99.04,98.77,99.04,16032.0,95.1574,95.4175,95.1574,95.4175,16032.0
2024-10-04 11:50:00,99.04,99.32,99.01,99.31,12003.0,95.4175,95.6873,95.3886,95.6777,12003.0
2024-10-04 11:55:00,99.32,99.46,99.32,99.46,27534.0,95.6873,95.8222,95.6873,95.8222,27534.0
2024-10-04 12:00:00,99.47,99.56,99.44,99.46,16724.0,95.8318,95.9185,95.8029,95.8222,16724.0
2024-10-04 12:05:00,99.49,99.57,99.41,99.48,10045.0,95.8511,95.9281,95.774,95.8414,10045.0
2024-10-04 12:10:00,99.47,99.57,99.41,99.42,10218.0,95.8318,95.9281,95.774,95.7836,10218.0
2024-10-04 12:15:00,99.41,99.48,99.3,99.42,12389.0,95.774,95.8414,95.668,95.7836,12389.0
2024-10-04 12:20:00,99.42,99.48,99.25,99.26,8686.0,95.7836,95.8414,95.6198,95.6295,8686.0
2024-10-04 12:25:00,99.25,99.35,99.24,99.31,10481.0,95.6198,95.7162,95.6102,95.6777,10481.0
2024-10-04 12:30:00,99.3,99.48,99.3,99.46,8937.0,95.668,95.8414,95.668,95.8222,8937.0
2024-10-04 12:35:00,99.47,99.75,99.47,99.69,6749.0,95.8318,96.1016,95.8318,96.0438,6749.0
2024-10-04 12:40:00,99.7,99.71,99.56,99.59,7034.0,96.0534,96.063,95.9185,95.9474,7034.0
2024-10-04 12:45:00,99.59,99.67,99.46,99.48,21087.0,95.9474,96.0245,95.8222,95.8414,21087.0
2024-10-04 12:50:00,99.52,99.53,99.45,99.51,5350.0,95.88,95.8896,95.8125,95.8703,5350.0
2024-10-04 12:55:00,99.53,99.59,99.43,99.47,6040.0,95.8896,95.9474,95.7933,95.8318,6040.0
2024-10-04 13:00:00,99.41,99.43,99.37,99.41,11180.0,95.774,95.7933,95.7355,95.774,11180.0
2024-10-04 13:05:00,99.41,99.43,99.34,99.36,9542.0,95.774,95.7933,95.7066,95.7258,9542.0
2024-10-04 13:10:00,99.36,99.38,99.19,99.3,9122.0,95.7258,95.7451,95.562,95.668,9122.0
2024-10-04 13:15:00,99.29,99.33,99.29,99.33,1428.0,95.6584,95.6969,95.6584,95.6969,1428.0
2024-10-04 13:20:00,99.33,99.33,99.16,99.16,4082.0,95.6969,95.6969,95.5331,95.5331,4082.0
2024-10-04 13:25:00,99.13,99.13,99.02,99.02,3474.0,95.5042,95.5042,95.3983,95.3983,3474.0
2024-10-04 13:30:00,99.0,99.09,98.96,98.97,4181.0,95.379,95.4657,95.3405,95.3501,4181.0
2024-10-04 13:35:00,98.97,99.16,98.97,99.1,14473.0,95.3501,95.5331,95.3501,95.4753,14473.0
2024-10-04 13:40:00,99.15,99.31,99.13,99.31,3514.0,95.5235,95.6777,95.5042,95.6777,3514.0
2024-10-04 13:45:00,99.29,99.3,99.21,99.22,2172.0,95.6584,95.668,95.5813,95.5909,2172.0
2024-10-04 13:50:00,99.2,99.2,99.1,99.17,4895.0,95.5717,95.5717,95.4753,95.5428,4895.0
2024-10-04 13:55:00,99.16,99.2,99.11,99.11,4120.0,95.5331,95.5717,95.485,95.485,4120.0
2024-10-04 14:00:00,99.12,99.14,99.04,99.05,2973.0,95.4946,95.5139,95.4175,95.4272,2973.0
2024-10-04 14:05:00,99.03,99.13,98.99,99.11,5481.0,95.4079,95.5042,95.3694,95.485,5481.0
2024-10-04 14:10:00,99.12,99.2,99.12,99.2,5493.0,95.4946,95.5717,95.4946,95.5717,5493.0
2024-10-04 14:15:00,99.18,99.24,99.15,99.18,4578.0,95.5524,95.6102,95.5235,95.5524,4578.0
2024-10-04 14:20:00,99.19,99.24,99.18,99.2,3273.0,95.562,95.6102,95.5524,95.5717,3273.0
2024-10-04 14:25:00,99.2,99.23,99.18,99.2,4515.0,95.5717,95.6006,95.5524,95.5717,4515.0
2024-10-04 14:30:00,99.2,99.25,99.18,99.22,7392.0,95.5717,95.6198,95.5524,95.5909,7392.0
2024-10-04 14:35:00,99.21,99.26,99.21,99.25,2655.0,95.5813,95.6295,95.5813,95.6198,2655.0
2024-10-04 14:40:00,99.24,99.4,99.24,99.3,14745.0,95.6102,95.7644,95.6102,95.668,14745.0
2024-10-04 14:45:00,99.29,99.33,99.07,99.09,24937.0,95.6584,95.6969,95.4464,95.4657,24937.0
2024-10-04 14:50:00,99.1,99.13,99.03,99.11,12347.0,95.4753,95.5042,95.4079,95.485,12347.0
2024-10-04 14:55:00,99.12,99.17,99.08,99.17,3694.0,95.4946,95.5428,95.4561,95.5428,3694.0
2024-10-04 15:00:00,99.16,99.16,99.08,99.1,4859.0,95.5331,95.5331,95.4561,95.4753,4859.0
2024-10-04 15:05:00,99.1,99.17,99.09,99.15,4494.0,95.4753,95.5428,95.4657,95.5235,4494.0
2024-10-04 15:10:00,99.18,99.28,99.18,99.28,4738.0,95.5524,95.6488,95.5524,95.6488,4738.0
2024-10-04 15:15:00,99.3,99.36,99.3,99.32,9488.0,95.668,95.7258,95.668,95.6873,9488.0
2024-10-04 15:20:00,99.32,99.46,99.28,99.41,9776.0,95.6873,95.8222,95.6488,95.774,9776.0
2024-10-04 15:25:00,99.42,99.51,99.41,99.47,8823.0,95.7836,95.8703,95.774,95.8318,8823.0
2024-10-04 15:30:00,99.44,99.59,99.43,99.58,9820.0,95.8029,95.9474,95.7933,95.9378,9820.0
2024-10-04 15:35:00,99.59,99.62,99.54,99.59,12671.0,95.9474,95.9763,95.8992,95.9474,12671.0
2024-10-04 15:40:00,99.6,99.68,99.57,99.67,11941.0,95.957,96.0341,95.9281,96.0245,11941.0
2024-10-04 15:45:00,99.65,99.65,99.51,99.52,17121.0,96.0052,96.0052,95.8703,95.88,17121.0
2024-10-04 15:50:00,99.52,99.68,99.49,99.68,36549.0,95.88,96.0341,95.8511,96.0341,36549.0
2024-10-04 15:55:00,99.67,99.68,99.5,99.56,110314.0,96.0245,96.0341,95.8607,95.9185,110314.0
2024-10-07 09:30:00,99.81,99.9,99.44,99.63,43854.0,96.1594,96.2461,95.8029,95.9859,43854.0
2024-10-07 09:35:00,99.59,99.99,99.55,99.79,15707.0,95.9474,96.3328,95.9089,96.1401,15707.0
2024-10-07 09:40:00,99.75,99.83,99.63,99.68,12775.0,96.1016,96.1786,95.9859,96.0341,12775.0
2024-10-07 09:45:00,99.64,99.96,99.51,99.96,41386.0,95.9956,96.3039,95.8703,96.3039,41386.0
2024-10-07 09:50:00,99.93,100.09,99.74,99.92,27433.0,96.275,96.4291,96.0919,96.2653,27433.0
2024-10-07 09:55:00,99.94,99.98,99.53,99.54,21869.0,96.2846,96.3231,95.8896,95.8992,21869.0
2024-10-07 10:00:00,99.52,99.69,99.38,99.4,21208.0,95.88,96.0438,95.7451,95.7644,21208.0
2024-10-07 10:05:00,99.39,99.58,99.25,99.51,9115.0,95.7547,95.9378,95.6198,95.8703,9115.0
2024-10-07 10:10:00,99.54,99.83,99.5,99.67,16398.0,95.8992,96.1786,95.8607,96.0245,16398.0
2024-10-07 10:15:00,99.62,99.62,99.05,99.14,45601.0,95.9763,95.9763,95.4272,95.5139,45601.0
2024-10-07 10:20:00,99.1,99.28,99.03,99.13,24752.0,95.4753,95.6488,95.4079,95.5042,24752.0
2024-10-07 10:25:00,99.11,99.26,98.7,98.75,17359.0,95.485,95.6295,95.09,95.1381,17359.0
2024-10-07 10:30:00,98.77,98.82,98.44,98.5,13779.0,95.1574,95.2056,94.8395,94.8973,13779.0
2024-10-07 10:35:00,98.6,98.74,98.5,98.55,15458.0,94.9936,95.1285,94.8973,94.9455,15458.0
2024-10-07 10:40:00,98.59,98.66,98.27,98.31,11980.0,94.984,95.0514,94.6757,94.7142,11980.0
2024-10-07 10:45:00,98.31,98.35,98.17,98.25,10209.0,94.7142,94.7528,94.5794,94.6564,10209.0
2024-10-07 10:50:00,98.24,98.26,97.99,97.99,14726.0,94.6468,94.6661,94.4059,94.4059,14726.0
2024-10-07 10:55:00,97.96,98.05,97.84,98.0,10193.0,94.377,94.4637,94.2614,94.4156,10193.0
2024-10-07 11:00:00,98.0,98.0,97.82,97.84,26200.0,94.4156,94.4156,94.2422,94.2614,26200.0
2024-10-07 11:05:00,97.84,98.07,97.82,97.99,18221.0,94.2614,94.483,94.2422,94.4059,18221.0
2024-10-07 11:10:00,97.97,98.27,97.96,98.06,19116.0,94.3867,94.6757,94.377,94.4734,19116.0
2024-10-07 11:15:00,98.08,98.08,97.93,98.07,9469.0,94.4926,94.4926,94.3481,94.483,9469.0
2024-10-07 11:20:00,98.09,98.3,98.05,98.05,28916.0,94.5023,94.7046,94.4637,94.4637,28916.0
2024-10-07 11:25:00,98.13,98.2,98.04,98.15,11219.0,94.5408,94.6083,94.4541,94.5601,11219.0
2024-10-07 11:30:00,98.16,98.43,98.11,98.18,36085.0,94.5697,94.8298,94.5215,94.589,36085.0
2024-10-07 11:35:00,98.22,98.22,97.99,98.03,13771.0,94.6275,94.6275,94.4059,94.4445,13771.0
2024-10-07 11:40:00,98.04,98.12,97.8,97.8,12235.0,94.4541,94.5312,94.2229,94.2229,12235.0
2024-10-07 11:45:00,97.78,97.88,97.76,97.77,6357.0,94.2036,94.3,94.1843,94.194,6357.0
2024-10-07 11:50:00,97.77,97.78,97.68,97.71,12376.0,94.194,94.2036,94.1073,94.1362,12376.0
2024-10-07 11:55:00,97.69,97.9,97.63,97.65,16306.0,94.1169,94.3192,94.0591,94.0784,16306.0
2024-10-07 12:00:00,97.63,97.71,97.51,97.7,22879.0,94.0591,94.1362,93.9435,94.1265,22879.0
2024-10-07 12:05:00,97.69,97.8,97.69,97.7,8180.0,94.1169,94.2229,94.1169,94.1265,8180.0
2024-10-07 12:10:00,97.7,97.96,97.64,97.95,8223.0,94.1265,94.377,94.0687,94.3674,8223.0
2024-10-07 12:15:00,97.92,97.92,97.77,97.78,6968.0,94.3385,94.3385,94.194,94.2036,6968.0
2024-10-07 12:20:00,97.77,97.81,97.61,97.61,11701.0,94.194,94.2325,94.0398,94.0398,11701.0
2024-10-07 12:25:00,97.66,97.82,97.66,97.82,8143.0,94.088,94.2422,94.088,94.2422,8143.0
2024-10-07 12:30:00,97.82,97.92,97.81,97.92,12584.0,94.2422,94.3385,94.2325,94.3385,12584.0
2024-10-07 12:35:00,97.91,97.92,97.74,97.76,13057.0,94.3289,94.3385,94.1651,94.1843,13057.0
2024-10-07 12:40:00,97.78,97.8,97.73,97.79,10301.0,94.2036,94.2229,94.1554,94.2132,10301.0
2024-10-07 12:45:00,97.77,97.82,97.73,97.77,8875.0,94.194,94.2422,94.1554,94.194,8875.0
2024-10-07 12:50:00,97.8,98.03,97.78,97.94,16922.0,94.2229,94.4445,94.2036,94.3578,16922.0
2024-10-07 12:55:00,97.89,97.97,97.8,97.95,9772.0,94.3096,94.3867,94.2229,94.3674,9772.0
2024-10-07 13:00:00,97.94,98.07,97.94,97.99,11103.0,94.3578,94.483,94.3578,94.4059,11103.0
2024-10-07 13:05:00,97.99,98.0,97.83,97.92,10713.0,94.4059,94.4156,94.2518,94.3385,10713.0
2024-10-07 13:10:00,97.94,97.96,97.89,97.9,16306.0,94.3578,94.377,94.3096,94.3192,16306.0
2024-10-07 13:15:00,97.89,97.96,97.86,97.92,8338.0,94.3096,94.377,94.2807,94.3385,8338.0
2024-10-07 13:20:00,97.91,97.91,97.84,97.87,9522.0,94.3289,94.3289,94.2614,94.2903,9522.0
2024-10-07 13:25:00,97.85,97.92,97.85,97.9,6505.0,94.2711,94.3385,94.2711,94.3192,6505.0
2024-10-07 13:30:00,97.89,97.89,97.68,97.68,10828.0,94.3096,94.3096,94.1073,94.1073,10828.0
2024-10-07 13:35:00,97.67,97.67,97.53,97.53,6339.0,94.0976,94.0976,93.9628,93.9628,6339.0
2024-10-07 13:40:00,97.53,97.59,97.53,97.53,7914.0,93.9628,94.0206,93.9628,93.9628,7914.0
2024-10-07 13:45:00,97.55,97.57,97.45,97.45,9051.0,93.982,94.0013,93.8857,93.8857,9051.0
2024-10-07 13:50:00,97.45,97.46,97.31,97.37,7046.0,93.8857,93.8953,93.7508,93.8086,7046.0
2024-10-07 13:55:00,97.36,97.4,97.32,97.4,9906.0,93.799,93.8375,93.7604,93.8375,9906.0
2024-10-07 14:00:00,97.4,97.45,97.36,97.42,9664.0,93.8375,93.8857,93.799,93.8568,9664.0
2024-10-07 14:05:00,97.42,97.46,97.35,97.37,6814.0,93.8568,93.8953,93.7893,93.8086,6814.0
2024-10-07 14:10:00,97.38,97.43,97.25,97.25,9431.0,93.8182,93.8664,93.693,93.693,9431.0
2024-10-07 14:15:00,97.27,97.29,97.2,97.27,19820.0,93.7123,93.7315,93.6448,93.7123,19820.0
2024-10-07 14:20:00,97.29,97.38,97.22,97.33,10296.0,93.7315,93.8182,93.6641,93.7701,10296.0
2024-10-07 14:25:00,97.31,97.38,97.27,97.35,9984.0,93.7508,93.8182,93.7123,93.7893,9984.0
2024-10-07 14:30:00,97.33,97.33,97.04,97.24,21444.0,93.7701,93.7701,93.4907,93.6834,21444.0
2024-10-07 14:35:00,97.21,97.23,97.15,97.17,8892.0,93.6545,93.6737,93.5967,93.6159,8892.0
2024-10-07 14:40:00,97.2,97.25,97.14,97.15,12580.0,93.6448,93.693,93.587,93.5967,12580.0
2024-10-07 14:45:00,97.13,97.14,96.85,96.89,19232.0,93.5774,93.587,93.3076,93.3462,19232.0
2024-10-07 14:50:00,96.89,97.01,96.85,97.0,13521.0,93.3462,93.4618,93.3076,93.4521,13521.0
2024-10-07 14:55:00,97.01,97.31,97.01,97.29,15912.0,93.4618,93.7508,93.4618,93.7315,15912.0
2024-10-07 15:00:00,97.31,97.69,97.31,97.42,30088.0,93.7508,94.1169,93.7508,93.8568,30088.0
2024-10-07 15:05:00,97.43,97.61,97.41,97.58,18742.0,93.8664,94.0398,93.8471,94.0109,18742.0
2024-10-07 15:10:00,97.57,97.62,97.49,97.57,15372.0,94.0013,94.0495,93.9242,94.0013,15372.0
2024-10-07 15:15:00,97.58,97.64,97.5,97.61,14563.0,94.0109,94.0687,93.9339,94.0398,14563.0
2024-10-07 15:20:00,97.61,97.91,97.6,97.85,19772.0,94.0398,94.3289,94.0302,94.2711,19772.0
2024-10-07 15:25:00,97.88,97.89,97.73,97.84,16407.0,94.3,94.3096,94.1554,94.2614,16407.0
2024-10-07 15:30:00,97.85,97.98,97.8,97.88,25715.0,94.2711,94.3963,94.2229,94.3,25715.0
2024-10-07 15:35:00,97.88,98.06,97.84,98.05,21371.0,94.3,94.4734,94.2614,94.4637,21371.0
2024-10-07 15:40:00,98.05,98.08,97.98,98.04,25406.0,94.4637,94.4926,94.3963,94.4541,25406.0
2024-10-07 15:45:00,98.04,98.07,97.92,97.98,30765.0,94.4541,94.483,94.3385,94.3963,30765.0
2024-10-07 15:50:00,97.98,98.2,97.97,98.15,52055.0,94.3963,94.6083,94.3867,94.5601,52055.0
2024-10-07 15:55:00,98.16,98.22,97.75,97.83,134372.0,94.5697,94.6275,94.1747,94.2518,134372.0
2024-10-08 09:30:00,97.72,98.22,97.63,97.63,23816.0,94.1458,94.6275,94.0591,94.0591,23816.0
2024-10-08 09:35:00,97.77,97.94,97.59,97.77,4430.0,94.194,94.3578,94.0206,94.194,4430.0
2024-10-08 09:40:00,97.74,98.17,97.7,98.02,7011.0,94.1651,94.5794,94.1265,94.4348,7011.0
2024-10-08 09:45:00,98.05,98.07,97.86,97.94,11246.0,94.4637,94.483,94.2807,94.3578,11246.0
2024-10-08 09:50:00,97.89,97.91,97.62,97.85,7783.0,94.3096,94.3289,94.0495,94.2711,7783.0
2024-10-08 09:55:00,97.92,98.15,97.91,98.11,5742.0,94.3385,94.5601,94.3289,94.5215,5742.0
2024-10-08 10:00:00,98.11,98.12,97.88,98.05,13988.0,94.5215,94.5312,94.3,94.4637,13988.0
2024-10-08 10:05:00,98.05,98.05,97.75,98.01,10577.0,94.4637,94.4637,94.1747,94.4252,10577.0
2024-10-08 10:10:00,97.97,97.97,97.77,97.82,7488.0,94.3867,94.3867,94.194,94.2422,7488.0
2024-10-08 10:15:00,97.83,97.84,97.71,97.82,5549.0,94.2518,94.2614,94.1362,94.2422,5549.0
2024-10-08 10:20:00,97.83,97.84,97.64,97.68,7200.0,94.2518,94.2614,94.0687,94.1073,7200.0
2024-10-08 10:25:00,97.71,98.04,97.71,97.98,10160.0,94.1362,94.4541,94.1362,94.3963,10160.0
2024-10-08 10:30:00,98.01,98.08,97.76,97.76,12345.0,94.4252,94.4926,94.1843,94.1843,12345.0
2024-10-08 10:35:00,97.76,98.0,97.76,97.99,6966.0,94.1843,94.4156,94.1843,94.4059,6966.0
2024-10-08 10:40:00,98.0,98.14,97.68,97.99,13748.0,94.4156,94.5504,94.1073,94.4059,13748.0
2024-10-08 10:45:00,98.01,98.19,97.97,98.14,16333.0,94.4252,94.5986,94.3867,94.5504,16333.0
2024-10-08 10:50:00,98.14,98.2,98.02,98.03,8436.0,94.5504,94.6083,94.4348,94.4445,8436.0
2024-10-08 10:55:00,98.01,98.07,97.98,98.0,7710.0,94.4252,94.483,94.3963,94.4156,7710.0
2024-10-08 11:00:00,97.98,98.12,97.98,98.12,7387.0,94.3963,94.5312,94.3963,94.5312,7387.0
2024-10-08 11:05:00,98.13,98.13,97.94,97.98,8159.0,94.5408,94.5408,94.3578,94.3963,8159.0
2024-10-08 11:10:00,97.99,98.04,97.92,97.98,17109.0,94.4059,94.4541,94.3385,94.3963,17109.0
2024-10-08 11:15:00,97.98,98.09,97.89,98.02,8564.0,94.3963,94.5023,94.3096,94.4348,8564.0
2024-10-08 11:20:00,98.02,98.08,97.95,98.08,7873.0,94.4348,94.4926,94.3674,94.4926,7873.0
2024-10-08 11:25:00,98.11,98.24,98.11,98.24,5829.0,94.5215,94.6468,94.5215,94.6468,5829.0
2024-10-08 11:30:00,98.25,98.42,98.24,98.34,13752.0,94.6564,94.8202,94.6468,94.7431,13752.0
2024-10-08 11:35:00,98.34,98.4,98.31,98.37,5537.0,94.7431,94.8009,94.7142,94.772,5537.0
2024-10-08 11:40:00,98.36,98.66,98.35,98.54,26904.0,94.7624,95.0514,94.7528,94.9358,26904.0
2024-10-08 11:45:00,98.54,98.55,98.34,98.4,18047.0,94.9358,94.9455,94.7431,94.8009,18047.0
2024-10-08 11:50:00,98.38,98.47,98.37,98.43,12597.0,94.7817,94.8684,94.772,94.8298,12597.0
2024-10-08 11:55:00,98.45,98.48,98.4,98.44,8431.0,94.8491,94.878,94.8009,94.8395,8431.0
2024-10-08 12:00:00,98.45,98.56,98.41,98.55,6510.0,94.8491,94.9551,94.8106,94.9455,6510.0
2024-10-08 12:05:00,98.55,98.71,98.55,98.68,7685.0,94.9455,95.0996,94.9455,95.0707,7685.0
2024-10-08 12:10:00,98.72,98.81,98.72,98.73,8436.0,95.1092,95.1959,95.1092,95.1189,8436.0
2024-10-08 12:15:00,98.74,98.76,98.69,98.69,5018.0,95.1285,95.1478,95.0803,95.0803,5018.0
2024-10-08 12:20:00,98.67,98.69,98.62,98.64,5685.0,95.0611,95.0803,95.0129,95.0322,5685.0
2024-10-08 12:25:00,98.64,98.65,98.62,98.64,3594.0,95.0322,95.0418,95.0129,95.0322,3594.0
2024-10-08 12:30:00,98.64,98.68,98.61,98.65,6996.0,95.0322,95.0707,95.0033,95.0418,6996.0
2024-10-08 12:35:00,98.65,98.7,98.65,98.7,3896.0,95.0418,95.09,95.0418,95.09,3896.0
2024-10-08 12:40:00,98.71,98.71,98.59,98.59,7429.0,95.0996,95.0996,94.984,94.984,7429.0
2024-10-08 12:45:00,98.61,98.69,98.57,98.61,4939.0,95.0033,95.0803,94.9647,95.0033,4939.0
2024-10-08 12:50:00,98.62,98.7,98.6,98.6,5080.0,95.0129,95.09,94.9936,94.9936,5080.0
2024-10-08 12:55:00,98.59,98.59,98.43,98.45,4987.0,94.984,94.984,94.8298,94.8491,4987.0
2024-10-08 13:00:00,98.45,98.45,98.39,98.4,2504.0,94.8491,94.8491,94.7913,94.8009,2504.0
2024-10-08 13:05:00,98.39,98.4,98.26,98.31,9875.0,94.7913,94.8009,94.6661,94.7142,9875.0
2024-10-08 13:10:00,98.31,98.37,98.26,98.37,6964.0,94.7142,94.772,94.6661,94.772,6964.0
2024-10-08 13:15:00,98.39,98.4,98.29,98.31,5393.0,94.7913,94.8009,94.695,94.7142,5393.0
2024-10-08 13:20:00,98.31,98.32,98.29,98.3,3468.0,94.7142,94.7239,94.695,94.7046,3468.0
2024-10-08 13:25:00,98.3,98.32,98.06,98.09,18673.0,94.7046,94.7239,94.4734,94.5023,18673.0
2024-10-08 13:30:00,98.06,98.07,98.02,98.03,3428.0,94.4734,94.483,94.4348,94.4445,3428.0
2024-10-08 13:35:00,98.02,98.11,98.0,98.08,8658.0,94.4348,94.5215,94.4156,94.4926,8658.0
2024-10-08 13:40:00,98.07,98.08,97.96,97.99,12553.0,94.483,94.4926,94.377,94.4059,12553.0
2024-10-08 13:45:00,97.99,98.05,97.99,97.99,5873.0,94.4059,94.4637,94.4059,94.4059,5873.0
2024-10-08 13:50:00,98.0,98.09,97.98,98.03,6034.0,94.4156,94.5023,94.3963,94.4445,6034.0
2024-10-08 13:55:00,98.01,98.14,98.0,98.13,3705.0,94.4252,94.5504,94.4156,94.5408,3705.0
2024-10-08 14:00:00,98.13,98.27,98.1,98.27,16103.0,94.5408,94.6757,94.5119,94.6757,16103.0
2024-10-08 14:05:00,98.28,98.28,98.21,98.21,7502.0,94.6853,94.6853,94.6179,94.6179,7502.0
2024-10-08 14:10:00,98.21,98.32,98.21,98.27,6477.0,94.6179,94.7239,94.6179,94.6757,6477.0
2024-10-08 14:15:00,98.28,98.29,98.24,98.29,6461.0,94.6853,94.695,94.6468,94.695,6461.0
2024-10-08 14:20:00,98.31,98.44,98.27,98.44,26312.0,94.7142,94.8395,94.6757,94.8395,26312.0
2024-10-08 14:25:00,98.46,98.5,98.41,98.49,8756.0,94.8587,94.8973,94.8106,94.8876,8756.0
2024-10-08 14:30:00,98.49,98.51,98.41,98.43,12100.0,94.8876,94.9069,94.8106,94.8298,12100.0
2024-10-08 14:35:00,98.44,98.55,98.44,98.55,8644.0,94.8395,94.9455,94.8395,94.9455,8644.0
2024-10-08 14:40:00,98.55,98.56,98.52,98.56,11944.0,94.9455,94.9551,94.9165,94.9551,11944.0
2024-10-08 14:45:00,98.56,98.57,98.51,98.51,11961.0,94.9551,94.9647,94.9069,94.9069,11961.0
2024-10-08 14:50:00,98.51,98.52,98.44,98.44,8674.0,94.9069,94.9165,94.8395,94.8395,8674.0
2024-10-08 14:55:00,98.39,98.53,98.38,98.46,6014.0,94.7913,94.9262,94.7817,94.8587,6014.0
2024-10-08 15:00:00,98.45,98.52,98.42,98.52,12506.0,94.8491,94.9165,94.8202,94.9165,12506.0
2024-10-08 15:05:00,98.53,98.6,98.49,98.6,7454.0,94.9262,94.9936,94.8876,94.9936,7454.0
2024-10-08 15:10:00,98.61,98.64,98.6,98.64,7949.0,95.0033,95.0322,94.9936,95.0322,7949.0
2024-10-08 15:15:00,98.64,98.75,98.64,98.67,13031.0,95.0322,95.1381,95.0322,95.0611,13031.0
2024-10-08 15:20:00,98.65,98.67,98.57,98.59,9415.0,95.0418,95.0611,94.9647,94.984,9415.0
2024-10-08 15:25:00,98.56,98.7,98.55,98.68,8444.0,94.9551,95.09,94.9455,95.0707,8444.0
2024-10-08 15:30:00,98.67,98.71,98.6,98.67,22484.0,95.0611,95.0996,94.9936,95.0611,22484.0
2024-10-08 15:35:00,98.65,98.68,98.61,98.62,9562.0,95.0418,95.0707,95.0033,95.0129,9562.0
2024-10-08 15:40:00,98.62,98.64,98.52,98.54,20071.0,95.0129,95.0322,94.9165,94.9358,20071.0
2024-10-08 15:45:00,98.52,98.58,98.46,98.57,18122.0,94.9165,94.9744,94.8587,94.9647,18122.0
2024-10-08 15:50:00,98.57,98.57,98.32,98.35,49334.0,94.9647,94.9647,94.7239,94.7528,49334.0
2024-10-08 15:55:00,98.34,98.51,98.23,98.32,177591.0,94.7431,94.9069,94.6372,94.7239,177591.0
2024-10-09 09:30:00,98.2,98.52,97.78,97.92,51898.0,94.6083,94.9165,94.2036,94.3385,51898.0
2024-10-09 09:35:00,98.03,98.28,97.86,98.25,17188.0,94.4445,94.6853,94.2807,94.6564,17188.0
2024-10-09 09:40:00,98.29,98.38,98.09,98.27,8542.0,94.695,94.7817,94.5023,94.6757,8542.0
2024-10-09 09:45:00,98.2,98.36,98.16,98.23,13123.0,94.6083,94.7624,94.5697,94.6372,13123.0
2024-10-09 09:50:00,98.31,98.44,98.21,98.27,7633.0,94.7142,94.8395,94.6179,94.6757,7633.0
2024-10-09 09:55:00,98.33,98.54,98.22,98.42,7270.0,94.7335,94.9358,94.6275,94.8202,7270.0
2024-10-09 10:00:00,98.47,98.52,98.22,98.22,6006.0,94.8684,94.9165,94.6275,94.6275,6006.0
2024-10-09 10:05:00,98.27,98.42,98.26,98.31,3447.0,94.6757,94.8202,94.6661,94.7142,3447.0
2024-10-09 10:10:00,98.36,98.36,98.1,98.13,5132.0,94.7624,94.7624,94.5119,94.5408,5132.0
2024-10-09 10:15:00,98.11,98.11,97.74,97.81,6769.0,94.5215,94.5215,94.1651,94.2325,6769.0
2024-10-09 10:20:00,97.81,97.9,97.57,97.66,24971.0,94.2325,94.3192,94.0013,94.088,24971.0
2024-10-09 10:25:00,97.65,97.83,97.6,97.63,10431.0,94.0784,94.2518,94.0302,94.0591,10431.0
2024-10-09 10:30:00,97.63,97.88,97.57,97.82,24572.0,94.0591,94.3,94.0013,94.2422,24572.0
2024-10-09 10:35:00,97.8,97.9,97.75,97.8,7110.0,94.2229,94.3192,94.1747,94.2229,7110.0
2024-10-09 10:40:00,97.79,97.86,97.74,97.79,6209.0,94.2132,94.2807,94.1651,94.2132,6209.0
2024-10-09 10:45:00,97.77,97.82,97.67,97.82,7366.0,94.194,94.2422,94.0976,94.2422,7366.0
2024-10-09 10:50:00,97.81,97.89,97.73,97.89,7667.0,94.2325,94.3096,94.1554,94.3096,7667.0
2024-10-09 10:55:00,97.86,97.99,97.81,97.92,65420.0,94.2807,94.4059,94.2325,94.3385,65420.0
2024-10-09 11:00:00,97.95,97.95,97.75,97.8,4699.0,94.3674,94.3674,94.1747,94.2229,4699.0
2024-10-09 11:05:00,97.76,97.92,97.76,97.92,4759.0,94.1843,94.3385,94.1843,94.3385,4759.0
2024-10-09 11:10:00,97.97,98.14,97.93,98.13,11382.0,94.3867,94.5504,94.3481,94.5408,11382.0
2024-10-09 11:15:00,98.13,98.22,98.07,98.18,3685.0,94.5408,94.6275,94.483,94.589,3685.0
2024-10-09 11:20:00,98.2,98.31,98.12,98.27,6243.0,94.6083,94.7142,94.5312,94.6757,6243.0
2024-10-09 11:25:00,98.27,98.47,98.24,98.45,8187.0,94.6757,94.8684,94.6468,94.8491,8187.0
2024-10-09 11:30:00,98.46,98.57,98.45,98.55,4871.0,94.8587,94.9647,94.8491,94.9455,4871.0
2024-10-09 11:35:00,98.55,98.58,98.42,98.46,5699.0,94.9455,94.9744,94.8202,94.8587,5699.0
2024-10-09 11:40:00,98.48,98.53,98.43,98.48,5526.0,94.878,94.9262,94.8298,94.878,5526.0
2024-10-09 11:45:00,98.5,98.71,98.5,98.57,2520.0,94.8973,95.0996,94.8973,94.9647,2520.0
2024-10-09 11:50:00,98.62,98.72,98.58,98.63,5513.0,95.0129,95.1092,94.9744,95.0225,5513.0
2024-10-09 11:55:00,98.67,98.67,98.53,98.56,3485.0,95.0611,95.0611,94.9262,94.9551,3485.0
2024-10-09 12:00:00,98.57,98.57,98.43,98.45,3267.0,94.9647,94.9647,94.8298,94.8491,3267.0
2024-10-09 12:05:00,98.46,98.52,98.37,98.51,4619.0,94.8587,94.9165,94.772,94.9069,4619.0
2024-10-09 12:10:00,98.52,98.71,98.52,98.66,3566.0,94.9165,95.0996,94.9165,95.0514,3566.0
2024-10-09 12:15:00,98.66,98.66,98.45,98.51,4890.0,95.0514,95.0514,94.8491,94.9069,4890.0
2024-10-09 12:20:00,98.52,98.56,98.44,98.44,19464.0,94.9165,94.9551,94.8395,94.8395,19464.0
2024-10-09 12:25:00,98.47,98.51,98.35,98.42,3644.0,94.8684,94.9069,94.7528,94.8202,3644.0
2024-10-09 12:30:00,98.4,98.4,98.3,98.35,3011.0,94.8009,94.8009,94.7046,94.7528,3011.0
2024-10-09 12:35:00,98.33,98.46,98.33,98.38,7492.0,94.7335,94.8587,94.7335,94.7817,7492.0
2024-10-09 12:40:00,98.36,98.41,98.29,98.39,5905.0,94.7624,94.8106,94.695,94.7913,5905.0
2024-10-09 12:45:00,98.4,98.53,98.4,98.43,8843.0,94.8009,94.9262,94.8009,94.8298,8843.0
2024-10-09 12:50:00,98.48,98.51,98.4,98.42,3143.0,94.878,94.9069,94.8009,94.8202,3143.0
2024-10-09 12:55:00,98.44,98.51,98.44,98.48,3664.0,94.8395,94.9069,94.8395,94.878,3664.0
2024-10-09 13:00:00,98.48,98.48,98.25,98.3,5519.0,94.878,94.878,94.6564,94.7046,5519.0
2024-10-09 13:05:00,98.28,98.33,98.14,98.25,12018.0,94.6853,94.7335,94.5504,94.6564,12018.0
2024-10-09 13:10:00,98.25,98.43,98.23,98.39,5418.0,94.6564,94.8298,94.6372,94.7913,5418.0
2024-10-09 13:15:00,98.43,98.45,98.31,98.38,3309.0,94.8298,94.8491,94.7142,94.7817,3309.0
2024-10-09 13:20:00,98.36,98.48,98.35,98.39,8546.0,94.7624,94.878,94.7528,94.7913,8546.0
2024-10-09 13:25:00,98.38,98.38,98.28,98.37,4444.0,94.7817,94.7817,94.6853,94.772,4444.0
2024-10-09 13:30:00,98.37,98.44,98.34,98.36,5702.0,94.772,94.8395,94.7431,94.7624,5702.0
2024-10-09 13:35:00,98.4,98.42,98.36,98.36,4272.0,94.8009,94.8202,94.7624,94.7624,4272.0
2024-10-09 13:40:00,98.34,98.36,98.28,98.34,4130.0,94.7431,94.7624,94.6853,94.7431,4130.0
2024-10-09 13:45:00,98.35,98.36,98.32,98.34,2053.0,94.7528,94.7624,94.7239,94.7431,2053.0
2024-10-09 13:50:00,98.33,98.33,98.0,98.13,7517.0,94.7335,94.7335,94.4156,94.5408,7517.0
2024-10-09 13:55:00,98.13,98.22,98.13,98.18,3787.0,94.5408,94.6275,94.5408,94.589,3787.0
2024-10-09 14:00:00,98.17,98.26,98.07,98.26,2203.0,94.5794,94.6661,94.483,94.6661,2203.0
2024-10-09 14:05:00,98.27,98.29,98.15,98.22,4636.0,94.6757,94.695,94.5601,94.6275,4636.0
2024-10-09 14:10:00,98.19,98.19,98.14,98.16,1594.0,94.5986,94.5986,94.5504,94.5697,1594.0
2024-10-09 14:15:00,98.15,98.17,98.03,98.06,5466.0,94.5601,94.5794,94.4445,94.4734,5466.0
2024-10-09 14:20:00,98.04,98.09,97.99,98.0,6684.0,94.4541,94.5023,94.4059,94.4156,6684.0
2024-10-09 14:25:00,98.03,98.06,97.99,98.02,6055.0,94.4445,94.4734,94.4059,94.4348,6055.0
2024-10-09 14:30:00,98.02,98.13,98.02,98.12,5420.0,94.4348,94.5408,94.4348,94.5312,5420.0
2024-10-09 14:35:00,98.15,98.22,98.13,98.17,5818.0,94.5601,94.6275,94.5408,94.5794,5818.0
2024-10-09 14:40:00,98.15,98.26,98.14,98.26,6557.0,94.5601,94.6661,94.5504,94.6661,6557.0
2024-10-09 14:45:00,98.26,98.34,98.26,98.33,5973.0,94.6661,94.7431,94.6661,94.7335,5973.0
2024-10-09 14:50:00,98.3,98.39,98.24,98.26,8654.0,94.7046,94.7913,94.6468,94.6661,8654.0
2024-10-09 14:55:00,98.26,98.26,98.14,98.2,9352.0,94.6661,94.6661,94.5504,94.6083,9352.0
2024-10-09 15:00:00,98.19,98.23,98.1,98.1,5335.0,94.5986,94.6372,94.5119,94.5119,5335.0
2024-10-09 15:05:00,98.1,98.19,98.08,98.15,7938.0,94.5119,94.5986,94.4926,94.5601,7938.0
2024-10-09 15:10:00,98.16,98.23,98.16,98.23,9986.0,94.5697,94.6372,94.5697,94.6372,9986.0
2024-10-09 15:15:00,98.23,98.3,98.22,98.27,12064.0,94.6372,94.7046,94.6275,94.6757,12064.0
2024-10-09 15:20:00,98.28,98.37,98.25,98.37,13266.0,94.6853,94.772,94.6564,94.772,13266.0
2024-10-09 15:25:00,98.36,98.53,98.36,98.45,12673.0,94.7624,94.9262,94.7624,94.8491,12673.0
2024-10-09 15:30:00,98.45,98.51,98.37,98.51,10348.0,94.8491,94.9069,94.772,94.9069,10348.0
2024-10-09 15:35:00,98.52,98.58,98.46,98.46,11427.0,94.9165,94.9744,94.8587,94.8587,11427.0
2024-10-09 15:40:00,98.45,98.5,98.41,98.44,11158.0,94.8491,94.8973,94.8106,94.8395,11158.0
2024-10-09 15:45:00,98.44,98.54,98.43,98.46,13660.0,94.8395,94.9358,94.8298,94.8587,13660.0
2024-10-09 15:50:00,98.45,98.66,98.38,98.66,29400.0,94.8491,95.0514,94.7817,95.0514,29400.0
2024-10-09 15:55:00,98.64,98.71,98.54,98.65,100753.0,95.0322,95.0996,94.9358,95.0418,100753.0
2024-10-10 09:30:00,97.89,98.13,97.29,97.91,59632.0,94.3096,94.5408,93.7315,94.3289,59632.0
2024-10-10 09:35:00,97.91,97.91,97.35,97.49,11789.0,94.3289,94.3289,93.7893,93.9242,11789.0
2024-10-10 09:40:00,97.46,97.49,97.25,97.27,11181.0,93.8953,93.9242,93.693,93.7123,11181.0
2024-10-10 09:45:00,97.29,97.52,97.13,97.18,23375.0,93.7315,93.9531,93.5774,93.6256,23375.0
2024-10-10 09:50:00,97.16,97.21,96.86,97.04,45643.0,93.6063,93.6545,93.3173,93.4907,45643.0
2024-10-10 09:55:00,97.1,97.22,96.73,96.81,32163.0,93.5485,93.6641,93.192,93.2691,32163.0
2024-10-10 10:00:00,96.87,97.33,96.86,97.15,29875.0,93.3269,93.7701,93.3173,93.5967,29875.0
2024-10-10 10:05:00,97.11,97.32,97.05,97.32,11896.0,93.5581,93.7604,93.5003,93.7604,11896.0
2024-10-10 10:10:00,97.33,97.51,97.32,97.36,6025.0,93.7701,93.9435,93.7604,93.799,6025.0
2024-10-10 10:15:00,97.39,97.41,97.24,97.28,8682.0,93.8279,93.8471,93.6834,93.7219,8682.0
2024-10-10 10:20:00,97.25,97.29,97.11,97.29,9461.0,93.693,93.7315,93.5581,93.7315,9461.0
2024-10-10 10:25:00,97.29,97.34,97.23,97.29,5457.0,93.7315,93.7797,93.6737,93.7315,5457.0
2024-10-10 10:30:00,97.24,97.35,97.24,97.29,13476.0,93.6834,93.7893,93.6834,93.7315,13476.0
2024-10-10 10:35:00,97.31,97.35,97.22,97.23,7025.0,93.7508,93.7893,93.6641,93.6737,7025.0
2024-10-10 10:40:00,97.23,97.37,97.2,97.34,7700.0,93.6737,93.8086,93.6448,93.7797,7700.0
2024-10-10 10:45:00,97.31,97.52,97.31,97.52,4496.0,93.7508,93.9531,93.7508,93.9531,4496.0
2024-10-10 10:50:00,97.63,97.78,97.62,97.69,8486.0,94.0591,94.2036,94.0495,94.1169,8486.0
2024-10-10 10:55:00,97.7,97.74,97.61,97.7,6591.0,94.1265,94.1651,94.0398,94.1265,6591.0
2024-10-10 11:00:00,97.69,97.79,97.65,97.79,13538.0,94.1169,94.2132,94.0784,94.2132,13538.0
2024-10-10 11:05:00,97.79,97.97,97.79,97.83,8507.0,94.2132,94.3867,94.2132,94.2518,8507.0
2024-10-10 11:10:00,97.84,97.94,97.83,97.9,7569.0,94.2614,94.3578,94.2518,94.3192,7569.0
2024-10-10 11:15:00,97.92,98.0,97.91,97.94,7158.0,94.3385,94.4156,94.3289,94.3578,7158.0
2024-10-10 11:20:00,97.94,98.06,97.9,98.04,6274.0,94.3578,94.4734,94.3192,94.4541,6274.0
2024-10-10 11:25:00,98.05,98.06,97.81,97.84,13186.0,94.4637,94.4734,94.2325,94.2614,13186.0
2024-10-10 11:30:00,97.82,97.91,97.75,97.9,14085.0,94.2422,94.3289,94.1747,94.3192,14085.0
2024-10-10 11:35:00,97.9,98.07,97.9,98.07,11392.0,94.3192,94.483,94.3192,94.483,11392.0
2024-10-10 11:40:00,98.05,98.25,97.99,98.15,11594.0,94.4637,94.6564,94.4059,94.5601,11594.0
2024-10-10 11:45:00,98.09,98.23,98.09,98.15,8585.0,94.5023,94.6372,94.5023,94.5601,8585.0
2024-10-10 11:50:00,98.14,98.28,98.14,98.28,9948.0,94.5504,94.6853,94.5504,94.6853,9948.0
2024-10-10 11:55:00,98.27,98.33,98.22,98.3,6644.0,94.6757,94.7335,94.6275,94.7046,6644.0
2024-10-10 12:00:00,98.3,98.3,97.99,98.03,11623.0,94.7046,94.7046,94.4059,94.4445,11623.0
2024-10-10 12:05:00,98.02,98.19,98.01,98.07,7558.0,94.4348,94.5986,94.4252,94.483,7558.0
2024-10-10 12:10:00,98.06,98.14,98.05,98.12,7879.0,94.4734,94.5504,94.4637,94.5312,7879.0
2024-10-10 12:15:00,98.1,98.22,98.06,98.2,6712.0,94.5119,94.6275,94.4734,94.6083,6712.0
2024-10-10 12:20:00,98.2,98.27,98.14,98.22,7087.0,94.6083,94.6757,94.5504,94.6275,7087.0
2024-10-10 12:25:00,98.22,98.26,98.16,98.23,9806.0,94.6275,94.6661,94.5697,94.6372,9806.0
2024-10-10 12:30:00,98.21,98.21,98.02,98.02,9188.0,94.6179,94.6179,94.4348,94.4348,9188.0
2024-10-10 12:35:00,98.04,98.11,98.02,98.08,3664.0,94.4541,94.5215,94.4348,94.4926,3664.0
2024-10-10 12:40:00,98.07,98.15,98.05,98.1,6649.0,94.483,94.5601,94.4637,94.5119,6649.0
2024-10-10 12:45:00,98.07,98.08,97.95,98.01,5473.0,94.483,94.4926,94.3674,94.4252,5473.0
2024-10-10 12:50:00,98.02,98.04,97.98,97.98,3337.0,94.4348,94.4541,94.3963,94.3963,3337.0
2024-10-10 12:55:00,97.99,97.99,97.88,97.9,5312.0,94.4059,94.4059,94.3,94.3192,5312.0
2024-10-10 13:00:00,97.9,97.9,97.79,97.88,8293.0,94.3192,94.3192,94.2132,94.3,8293.0
2024-10-10 13:05:00,97.86,97.96,97.82,97.95,6923.0,94.2807,94.377,94.2422,94.3674,6923.0
2024-10-10 13:10:00,97.92,97.98,97.89,97.95,3587.0,94.3385,94.3963,94.3096,94.3674,3587.0
2024-10-10 13:15:00,97.95,97.96,97.87,97.95,9187.0,94.3674,94.377,94.2903,94.3674,9187.0
2024-10-10 13:20:00,97.95,98.07,97.94,97.97,8198.0,94.3674,94.483,94.3578,94.3867,8198.0
2024-10-10 13:25:00,97.96,97.98,97.86,97.87,5998.0,94.377,94.3963,94.2807,94.2903,5998.0
2024-10-10 13:30:00,97.88,97.9,97.85,97.86,5463.0,94.3,94.3192,94.2711,94.2807,5463.0
2024-10-10 13:35:00,97.85,97.88,97.78,97.78,3909.0,94.2711,94.3,94.2036,94.2036,3909.0
2024-10-10 13:40:00,97.8,97.81,97.75,97.75,6461.0,94.2229,94.2325,94.1747,94.1747,6461.0
2024-10-10 13:45:00,97.76,97.79,97.7,97.71,5319.0,94.1843,94.2132,94.1265,94.1362,5319.0
2024-10-10 13:50:00,97.72,97.74,97.63,97.73,5380.0,94.1458,94.1651,94.0591,94.1554,5380.0
2024-10-10 13:55:00,97.76,97.9,97.74,97.9,8915.0,94.1843,94.3192,94.1651,94.3192,8915.0
2024-10-10 14:00:00,97.91,97.91,97.73,97.74,9965.0,94.3289,94.3289,94.1554,94.1651,9965.0
2024-10-10 14:05:00,97.71,97.8,97.69,97.76,10390.0,94.1362,94.2229,94.1169,94.1843,10390.0
2024-10-10 14:10:00,97.78,97.78,97.71,97.71,5573.0,94.2036,94.2036,94.1362,94.1362,5573.0
2024-10-10 14:15:00,97.69,97.72,97.66,97.67,11060.0,94.1169,94.1458,94.088,94.0976,11060.0
2024-10-10 14:20:00,97.67,97.67,97.5,97.51,23434.0,94.0976,94.0976,93.9339,93.9435,23434.0
2024-10-10 14:25:00,97.5,97.54,97.37,97.43,14271.0,93.9339,93.9724,93.8086,93.8664,14271.0
2024-10-10 14:30:00,97.41,97.58,97.39,97.56,10028.0,93.8471,94.0109,93.8279,93.9917,10028.0
2024-10-10 14:35:00,97.55,97.58,97.53,97.56,12115.0,93.982,94.0109,93.9628,93.9917,12115.0
2024-10-10 14:40:00,97.57,97.58,97.48,97.48,9321.0,94.0013,94.0109,93.9146,93.9146,9321.0
2024-10-10 14:45:00,97.5,97.55,97.46,97.52,6978.0,93.9339,93.982,93.8953,93.9531,6978.0
2024-10-10 14:50:00,97.51,97.55,97.39,97.41,8257.0,93.9435,93.982,93.8279,93.8471,8257.0
2024-10-10 14:55:00,97.39,97.39,97.09,97.36,34760.0,93.8279,93.8279,93.5389,93.799,34760.0
2024-10-10 15:00:00,97.35,97.41,97.34,97.34,6219.0,93.7893,93.8471,93.7797,93.7797,6219.0
2024-10-10 15:05:00,97.35,97.4,97.35,97.37,7153.0,93.7893,93.8375,93.7893,93.8086,7153.0
2024-10-10 15:10:00,97.38,97.41,97.35,97.35,9414.0,93.8182,93.8471,93.7893,93.7893,9414.0
2024-10-10 15:15:00,97.36,97.4,97.3,97.32,14786.0,93.799,93.8375,93.7412,93.7604,14786.0
2024-10-10 15:20:00,97.33,97.34,97.21,97.24,13799.0,93.7701,93.7797,93.6545,93.6834,13799.0
2024-10-10 15:25:00,97.24,97.34,97.24,97.34,11067.0,93.6834,93.7797,93.6834,93.7797,11067.0
2024-10-10 15:30:00,97.33,97.49,97.31,97.49,14972.0,93.7701,93.9242,93.7508,93.9242,14972.0
2024-10-10 15:35:00,97.51,97.55,97.46,97.55,16796.0,93.9435,93.982,93.8953,93.982,16796.0
2024-10-10 15:40:00,97.55,97.58,97.46,97.53,21271.0,93.982,94.0109,93.8953,93.9628,21271.0
2024-10-10 15:45:00,97.53,97.53,97.39,97.49,18966.0,93.9628,93.9628,93.8279,93.9242,18966.0
2024-10-10 15:50:00,97.5,97.55,97.45,97.54,47840.0,93.9339,93.982,93.8857,93.9724,47840.0
2024-10-10 15:55:00,97.53,97.63,97.45,97.49,112150.0,93.9628,94.0591,93.8857,93.9242,112150.0
2024-10-11 09:30:00,97.57,98.79,97.53,98.48,48308.0,94.0013,95.1767,93.9628,94.878,48308.0
2024-10-11 09:35:00,98.4,98.6,98.08,98.2,4858.0,94.8009,94.9936,94.4926,94.6083,4858.0
2024-10-11 09:40:00,98.2,98.21,97.79,97.79,6687.0,94.6083,94.6179,94.2132,94.2132,6687.0
2024-10-11 09:45:00,97.75,97.75,97.54,97.61,6013.0,94.1747,94.1747,93.9724,94.0398,6013.0
2024-10-11 09:50:00,97.59,97.86,97.58,97.75,7693.0,94.0206,94.2807,94.0109,94.1747,7693.0
2024-10-11 09:55:00,97.76,97.76,97.56,97.64,13272.0,94.1843,94.1843,93.9917,94.0687,13272.0
2024-10-11 10:00:00,97.59,97.79,97.53,97.7,13478.0,94.0206,94.2132,93.9628,94.1265,13478.0
2024-10-11 10:05:00,97.68,97.96,97.63,97.67,32914.0,94.1073,94.377,94.0591,94.0976,32914.0
2024-10-11 10:10:00,97.68,97.75,97.53,97.58,4921.0,94.1073,94.1747,93.9628,94.0109,4921.0
2024-10-11 10:15:00,97.57,97.66,97.52,97.54,6474.0,94.0013,94.088,93.9531,93.9724,6474.0
2024-10-11 10:20:00,97.55,97.57,97.35,97.4,12874.0,93.982,94.0013,93.7893,93.8375,12874.0
2024-10-11 10:25:00,97.38,97.62,97.35,97.45,19000.0,93.8182,94.0495,93.7893,93.8857,19000.0
2024-10-11 10:30:00,97.44,97.5,97.19,97.27,20509.0,93.8761,93.9339,93.6352,93.7123,20509.0
2024-10-11 10:35:00,97.27,97.36,97.2,97.31,8631.0,93.7123,93.799,93.6448,93.7508,8631.0
2024-10-11 10:40:00,97.33,97.54,97.33,97.53,14045.0,93.7701,93.9724,93.7701,93.9628,14045.0
2024-10-11 10:45:00,97.53,97.66,97.5,97.66,8876.0,93.9628,94.088,93.9339,94.088,8876.0
2024-10-11 10:50:00,97.65,97.8,97.56,97.76,12661.0,94.0784,94.2229,93.9917,94.1843,12661.0
2024-10-11 10:55:00,97.76,97.81,97.59,97.59,15889.0,94.1843,94.2325,94.0206,94.0206,15889.0
2024-10-11 11:00:00,97.59,97.71,97.54,97.71,14742.0,94.0206,94.1362,93.9724,94.1362,14742.0
2024-10-11 11:05:00,97.7,97.86,97.68,97.68,18927.0,94.1265,94.2807,94.1073,94.1073,18927.0
2024-10-11 11:10:00,97.66,97.67,97.53,97.61,8529.0,94.088,94.0976,93.9628,94.0398,8529.0
2024-10-11 11:15:00,97.63,97.68,97.63,97.65,7209.0,94.0591,94.1073,94.0591,94.0784,7209.0
2024-10-11 11:20:00,97.66,97.81,97.48,97.48,37250.0,94.088,94.2325,93.9146,93.9146,37250.0
2024-10-11 11:25:00,97.48,97.51,97.44,97.46,4732.0,93.9146,93.9435,93.8761,93.8953,4732.0
2024-10-11 11:30:00,97.47,97.82,97.4,97.82,8008.0,93.905,94.2422,93.8375,94.2422,8008.0
2024-10-11 11:35:00,97.83,97.83,97.55,97.6,9345.0,94.2518,94.2518,93.982,94.0302,9345.0
2024-10-11 11:40:00,97.59,97.67,97.5,97.58,12729.0,94.0206,94.0976,93.9339,94.0109,12729.0
2024-10-11 11:45:00,97.6,97.7,97.56,97.65,5418.0,94.0302,94.1265,93.9917,94.0784,5418.0
2024-10-11 11:50:00,97.67,97.8,97.62,97.75,105913.0,94.0976,94.2229,94.0495,94.1747,105913.0
2024-10-11 11:55:00,97.73,97.98,97.71,97.98,11832.0,94.1554,94.3963,94.1362,94.3963,11832.0
2024-10-11 12:00:00,97.97,98.02,97.88,97.9,5816.0,94.3867,94.4348,94.3,94.3192,5816.0
2024-10-11 12:05:00,97.9,97.94,97.79,97.94,11079.0,94.3192,94.3578,94.2132,94.3578,11079.0
2024-10-11 12:10:00,97.95,98.04,97.87,98.02,28838.0,94.3674,94.4541,94.2903,94.4348,28838.0
2024-10-11 12:15:00,98.0,98.01,97.88,97.88,12259.0,94.4156,94.4252,94.3,94.3,12259.0
2024-10-11 12:20:00,97.87,98.09,97.87,98.07,10655.0,94.2903,94.5023,94.2903,94.483,10655.0
2024-10-11 12:25:00,98.09,98.09,97.92,97.96,5585.0,94.5023,94.5023,94.3385,94.377,5585.0
2024-10-11 12:30:00,97.95,98.07,97.94,98.06,4210.0,94.3674,94.483,94.3578,94.4734,4210.0
2024-10-11 12:35:00,98.04,98.08,97.99,98.02,5571.0,94.4541,94.4926,94.4059,94.4348,5571.0
2024-10-11 12:40:00,98.03,98.13,98.0,98.13,5921.0,94.4445,94.5408,94.4156,94.5408,5921.0
2024-10-11 12:45:00,98.1,98.34,98.1,98.34,22640.0,94.5119,94.7431,94.5119,94.7431,22640.0
2024-10-11 12:50:00,98.35,98.41,98.31,98.33,13708.0,94.7528,94.8106,94.7142,94.7335,13708.0
2024-10-11 12:55:00,98.33,98.35,98.27,98.32,6908.0,94.7335,94.7528,94.6757,94.7239,6908.0
2024-10-11 13:00:00,98.28,98.31,98.09,98.09,6893.0,94.6853,94.7142,94.5023,94.5023,6893.0
2024-10-11 13:05:00,98.08,98.15,98.08,98.09,3143.0,94.4926,94.5601,94.4926,94.5023,3143.0
2024-10-11 13:10:00,98.09,98.13,98.04,98.05,5470.0,94.5023,94.5408,94.4541,94.4637,5470.0
2024-10-11 13:15:00,98.04,98.09,97.97,98.09,4791.0,94.4541,94.5023,94.3867,94.5023,4791.0
2024-10-11 13:20:00,98.09,98.12,98.09,98.1,1812.0,94.5023,94.5312,94.5023,94.5119,1812.0
2024-10-11 13:25:00,98.1,98.18,98.05,98.18,6391.0,94.5119,94.589,94.4637,94.589,6391.0
2024-10-11 13:30:00,98.18,98.19,98.14,98.15,5810.0,94.589,94.5986,94.5504,94.5601,5810.0
2024-10-11 13:35:00,98.14,98.14,98.07,98.13,3668.0,94.5504,94.5504,94.483,94.5408,3668.0
2024-10-11 13:40:00,98.14,98.19,98.12,98.16,5890.0,94.5504,94.5986,94.5312,94.5697,5890.0
2024-10-11 13:45:00,98.16,98.21,98.15,98.18,5228.0,94.5697,94.6179,94.5601,94.589,5228.0
2024-10-11 13:50:00,98.18,98.19,98.1,98.15,6586.0,94.589,94.5986,94.5119,94.5601,6586.0
2024-10-11 13:55:00,98.14,98.14,98.03,98.08,14739.0,94.5504,94.5504,94.4445,94.4926,14739.0
2024-10-11 14:00:00,98.08,98.11,98.04,98.05,7979.0,94.4926,94.5215,94.4541,94.4637,7979.0
2024-10-11 14:05:00,98.07,98.16,98.04,98.16,13260.0,94.483,94.5697,94.4541,94.5697,13260.0
2024-10-11 14:10:00,98.15,98.18,98.06,98.17,10235.0,94.5601,94.589,94.4734,94.5794,10235.0
2024-10-11 14:15:00,98.17,98.2,97.85,97.85,9689.0,94.5794,94.6083,94.2711,94.2711,9689.0
2024-10-11 14:20:00,97.84,97.97,97.82,97.94,10574.0,94.2614,94.3867,94.2422,94.3578,10574.0
2024-10-11 14:25:00,97.93,97.93,97.71,97.71,18940.0,94.3481,94.3481,94.1362,94.1362,18940.0
2024-10-11 14:30:00,97.72,97.72,97.6,97.6,11905.0,94.1458,94.1458,94.0302,94.0302,11905.0
2024-10-11 14:35:00,97.6,97.61,97.4,97.48,11844.0,94.0302,94.0398,93.8375,93.9146,11844.0
2024-10-11 14:40:00,97.51,97.51,97.47,97.49,5325.0,93.9435,93.9435,93.905,93.9242,5325.0
2024-10-11 14:45:00,97.5,97.51,97.45,97.45,7110.0,93.9339,93.9435,93.8857,93.8857,7110.0
2024-10-11 14:50:00,97.45,97.49,97.41,97.41,6401.0,93.8857,93.9242,93.8471,93.8471,6401.0
2024-10-11 14:55:00,97.42,97.43,97.19,97.33,68055.0,93.8568,93.8664,93.6352,93.7701,68055.0
2024-10-11 15:00:00,97.33,97.34,97.06,97.11,16407.0,93.7701,93.7797,93.5099,93.5581,16407.0
2024-10-11 15:05:00,97.12,97.46,97.04,97.43,17754.0,93.5678,93.8953,93.4907,93.8664,17754.0
2024-10-11 15:10:00,97.42,97.51,97.35,97.46,10658.0,93.8568,93.9435,93.7893,93.8953,10658.0
2024-10-11 15:15:00,97.47,97.51,97.35,97.41,12330.0,93.905,93.9435,93.7893,93.8471,12330.0
2024-10-11 15:20:00,97.4,97.42,97.34,97.42,9698.0,93.8375,93.8568,93.7797,93.8568,9698.0
2024-10-11 15:25:00,97.42,97.44,97.35,97.37,11736.0,93.8568,93.8761,93.7893,93.8086,11736.0
2024-10-11 15:30:00,97.35,97.49,97.34,97.4,23534.0,93.7893,93.9242,93.7797,93.8375,23534.0
2024-10-11 15:35:00,97.39,97.47,97.19,97.22,38521.0,93.8279,93.905,93.6352,93.6641,38521.0
2024-10-11 15:40:00,97.23,97.27,97.13,97.16,16987.0,93.6737,93.7123,93.5774,93.6063,16987.0
2024-10-11 15:45:00,97.15,97.2,97.09,97.09,34400.0,93.5967,93.6448,93.5389,93.5389,34400.0
2024-10-11 15:50:00,97.09,97.32,97.09,97.31,56703.0,93.5389,93.7604,93.5389,93.7508,56703.0
2024-10-11 15:55:00,97.3,97.48,97.29,97.44,152495.0,93.7412,93.9146,93.7315,93.8761,152495.0
2024-10-14 09:30:00,96.62,96.91,95.59,95.78,45834.0,93.086,93.3654,92.0937,92.2768,45834.0
2024-10-14 09:35:00,95.8,95.95,95.56,95.6,34068.0,92.296,92.4405,92.0648,92.1034,34068.0
2024-10-14 09:40:00,95.67,95.72,95.45,95.64,33258.0,92.1708,92.219,91.9588,92.1419,33258.0
2024-10-14 09:45:00,95.64,96.23,95.52,96.23,30661.0,92.1419,92.7103,92.0263,92.7103,30661.0
2024-10-14 09:50:00,96.25,96.28,95.95,95.95,10451.0,92.7296,92.7585,92.4405,92.4405,10451.0
2024-10-14 09:55:00,96.0,96.0,95.76,95.91,16790.0,92.4887,92.4887,92.2575,92.402,16790.0
2024-10-14 10:00:00,95.92,96.08,95.81,95.82,15936.0,92.4116,92.5658,92.3057,92.3153,15936.0
2024-10-14 10:05:00,95.82,95.93,95.78,95.9,21730.0,92.3153,92.4213,92.2768,92.3924,21730.0
2024-10-14 10:10:00,95.9,96.08,95.79,96.08,15166.0,92.3924,92.5658,92.2864,92.5658,15166.0
2024-10-14 10:15:00,96.09,96.1,95.98,96.0,16237.0,92.5754,92.5851,92.4695,92.4887,16237.0
2024-10-14 10:20:00,96.01,96.08,95.86,95.86,21171.0,92.4984,92.5658,92.3538,92.3538,21171.0
2024-10-14 10:25:00,95.84,95.96,95.75,95.94,15711.0,92.3346,92.4502,92.2479,92.4309,15711.0
2024-10-14 10:30:00,95.88,96.16,95.83,96.02,10897.0,92.3731,92.6429,92.3249,92.508,10897.0
2024-10-14 10:35:00,96.04,96.07,95.85,95.94,14100.0,92.5273,92.5562,92.3442,92.4309,14100.0
2024-10-14 10:40:00,95.94,96.12,95.92,96.12,19944.0,92.4309,92.6043,92.4116,92.6043,19944.0
2024-10-14 10:45:00,96.1,96.13,96.0,96.07,10088.0,92.5851,92.614,92.4887,92.5562,10088.0
2024-10-14 10:50:00,96.05,96.15,96.0,96.06,13247.0,92.5369,92.6332,92.4887,92.5465,13247.0
2024-10-14 10:55:00,96.05,96.05,95.92,96.01,15969.0,92.5369,92.5369,92.4116,92.4984,15969.0
2024-10-14 11:00:00,95.98,96.09,95.95,95.97,11344.0,92.4695,92.5754,92.4405,92.4598,11344.0
2024-10-14 11:05:00,95.96,96.17,95.87,96.13,12616.0,92.4502,92.6525,92.3635,92.614,12616.0
2024-10-14 11:10:00,96.12,96.16,96.04,96.07,17401.0,92.6043,92.6429,92.5273,92.5562,17401.0
2024-10-14 11:15:00,96.07,96.22,96.06,96.1,8613.0,92.5562,92.7007,92.5465,92.5851,8613.0
2024-10-14 11:20:00,96.12,96.24,96.05,96.23,8686.0,92.6043,92.7199,92.5369,92.7103,8686.0
2024-10-14 11:25:00,96.22,96.43,96.22,96.39,17312.0,92.7007,92.903,92.7007,92.8645,17312.0
2024-10-14 11:30:00,96.36,96.72,96.36,96.7,6715.0,92.8356,93.1824,92.8356,93.1631,6715.0
2024-10-14 11:35:00,96.73,96.76,96.65,96.75,11727.0,93.192,93.2209,93.1149,93.2113,11727.0
2024-10-14 11:40:00,96.76,96.88,96.73,96.86,7611.0,93.2209,93.3365,93.192,93.3173,7611.0
2024-10-14 11:45:00,96.88,96.89,96.79,96.8,12888.0,93.3365,93.3462,93.2498,93.2595,12888.0
2024-10-14 11:50:00,96.81,96.84,96.72,96.78,7827.0,93.2691,93.298,93.1824,93.2402,7827.0
2024-10-14 11:55:00,96.79,96.8,96.73,96.77,8014.0,93.2498,93.2595,93.192,93.2306,8014.0
2024-10-14 12:00:00,96.77,96.81,96.69,96.78,5826.0,93.2306,93.2691,93.1535,93.2402,5826.0
2024-10-14 12:05:00,96.79,96.82,96.77,96.81,6365.0,93.2498,93.2787,93.2306,93.2691,6365.0
2024-10-14 12:10:00,96.83,96.97,96.83,96.95,8152.0,93.2884,93.4232,93.2884,93.404,8152.0
2024-10-14 12:15:00,96.95,96.96,96.7,96.71,7838.0,93.404,93.4136,93.1631,93.1728,7838.0
2024-10-14 12:20:00,96.68,96.73,96.65,96.7,8575.0,93.1438,93.192,93.1149,93.1631,8575.0
2024-10-14 12:25:00,96.71,96.71,96.65,96.7,6205.0,93.1728,93.1728,93.1149,93.1631,6205.0
2024-10-14 12:30:00,96.71,96.74,96.61,96.63,5895.0,93.1728,93.2017,93.0764,93.0957,5895.0
2024-10-14 12:35:00,96.65,96.69,96.62,96.63,4626.0,93.1149,93.1535,93.086,93.0957,4626.0
2024-10-14 12:40:00,96.63,96.64,96.53,96.59,5374.0,93.0957,93.1053,92.9993,93.0571,5374.0
2024-10-14 12:45:00,96.61,96.69,96.59,96.62,5877.0,93.0764,93.1535,93.0571,93.086,5877.0
2024-10-14 12:50:00,96.63,96.63,96.55,96.61,5321.0,93.0957,93.0957,93.0186,93.0764,5321.0
2024-10-14 12:55:00,96.61,96.84,96.59,96.8,9160.0,93.0764,93.298,93.0571,93.2595,9160.0
2024-10-14 13:00:00,96.83,96.83,96.65,96.66,5995.0,93.2884,93.2884,93.1149,93.1246,5995.0
2024-10-14 13:05:00,96.68,96.68,96.61,96.63,3673.0,93.1438,93.1438,93.0764,93.0957,3673.0
2024-10-14 13:10:00,96.63,96.63,96.55,96.56,7134.0,93.0957,93.0957,93.0186,93.0282,7134.0
2024-10-14 13:15:00,96.56,96.7,96.56,96.7,4620.0,93.0282,93.1631,93.0282,93.1631,4620.0
2024-10-14 13:20:00,96.71,96.76,96.65,96.65,5072.0,93.1728,93.2209,93.1149,93.1149,5072.0
2024-10-14 13:25:00,96.65,96.78,96.62,96.77,4141.0,93.1149,93.2402,93.086,93.2306,4141.0
2024-10-14 13:30:00,96.75,96.77,96.72,96.75,4980.0,93.2113,93.2306,93.1824,93.2113,4980.0
2024-10-14 13:35:00,96.73,96.81,96.71,96.73,5642.0,93.192,93.2691,93.1728,93.192,5642.0
2024-10-14 13:40:00,96.72,96.79,96.69,96.78,7852.0,93.1824,93.2498,93.1535,93.2402,7852.0
2024-10-14 13:45:00,96.8,96.9,96.8,96.83,6677.0,93.2595,93.3558,93.2595,93.2884,6677.0
2024-10-14 13:50:00,96.82,96.92,96.82,96.91,6740.0,93.2787,93.3751,93.2787,93.3654,6740.0
2024-10-14 13:55:00,96.91,96.91,96.75,96.81,9464.0,93.3654,93.3654,93.2113,93.2691,9464.0
2024-10-14 14:00:00,96.82,96.85,96.74,96.74,13624.0,93.2787,93.3076,93.2017,93.2017,13624.0
2024-10-14 14:05:00,96.76,96.83,96.73,96.83,15800.0,93.2209,93.2884,93.192,93.2884,15800.0
2024-10-14 14:10:00,96.81,96.91,96.74,96.89,4335.0,93.2691,93.3654,93.2017,93.3462,4335.0
2024-10-14 14:15:00,96.91,96.94,96.78,96.8,6913.0,93.3654,93.3943,93.2402,93.2595,6913.0
2024-10-14 14:20:00,96.83,96.83,96.71,96.79,8202.0,93.2884,93.2884,93.1728,93.2498,8202.0
2024-10-14 14:25:00,96.78,96.83,96.74,96.74,8703.0,93.2402,93.2884,93.2017,93.2017,8703.0
2024-10-14 14:30:00,96.72,96.82,96.71,96.8,10468.0,93.1824,93.2787,93.1728,93.2595,10468.0
2024-10-14 14:35:00,96.8,96.82,96.68,96.69,12287.0,93.2595,93.2787,93.1438,93.1535,12287.0
2024-10-14 14:40:00,96.69,96.72,96.67,96.67,8991.0,93.1535,93.1824,93.1342,93.1342,8991.0
2024-10-14 14:45:00,96.7,96.75,96.67,96.69,10621.0,93.1631,93.2113,93.1342,93.1535,10621.0
2024-10-14 14:50:00,96.69,96.74,96.67,96.68,6697.0,93.1535,93.2017,93.1342,93.1438,6697.0
2024-10-14 14:55:00,96.68,96.73,96.61,96.61,12881.0,93.1438,93.192,93.0764,93.0764,12881.0
2024-10-14 15:00:00,96.61,96.68,96.6,96.67,11087.0,93.0764,93.1438,93.0668,93.1342,11087.0
2024-10-14 15:05:00,96.67,96.68,96.58,96.66,11936.0,93.1342,93.1438,93.0475,93.1246,11936.0
2024-10-14 15:10:00,96.66,96.82,96.63,96.81,13197.0,93.1246,93.2787,93.0957,93.2691,13197.0
2024-10-14 15:15:00,96.81,96.93,96.76,96.88,40476.0,93.2691,93.3847,93.2209,93.3365,40476.0
2024-10-14 15:20:00,96.88,96.9,96.77,96.81,21570.0,93.3365,93.3558,93.2306,93.2691,21570.0
2024-10-14 15:25:00,96.81,96.95,96.77,96.95,14194.0,93.2691,93.404,93.2306,93.404,14194.0
2024-10-14 15:30:00,96.95,97.01,96.9,96.94,22262.0,93.404,93.4618,93.3558,93.3943,22262.0
2024-10-14 15:35:00,96.95,96.97,96.84,96.87,13914.0,93.404,93.4232,93.298,93.3269,13914.0
2024-10-14 15:40:00,96.87,96.9,96.72,96.72,20720.0,93.3269,93.3558,93.1824,93.1824,20720.0
2024-10-14 15:45:00,96.72,96.86,96.71,96.75,31269.0,93.1824,93.3173,93.1728,93.2113,31269.0
2024-10-14 15:50:00,96.76,96.89,96.67,96.84,41975.0,93.2209,93.3462,93.1342,93.298,41975.0
2024-10-14 15:55:00,96.85,97.05,96.81,96.93,104815.0,93.3076,93.5003,93.2691,93.3847,104815.0
2024-10-15 09:30:00,97.15,98.09,97.13,97.87,46458.0,93.5967,94.5023,93.5774,94.2903,46458.0
2024-10-15 09:35:00,97.84,98.38,97.78,98.37,10447.0,94.2614,94.7817,94.2036,94.772,10447.0
2024-10-15 09:40:00,98.4,98.4,98.01,98.02,8157.0,94.8009,94.8009,94.4252,94.4348,8157.0
2024-10-15 09:45:00,98.01,98.65,98.01,98.51,28370.0,94.4252,95.0418,94.4252,94.9069,28370.0
2024-10-15 09:50:00,98.52,98.53,98.22,98.22,13367.0,94.9165,94.9262,94.6275,94.6275,13367.0
2024-10-15 09:55:00,98.31,98.33,98.0,98.1,15411.0,94.7142,94.7335,94.4156,94.5119,15411.0
2024-10-15 10:00:00,98.13,98.31,98.02,98.31,13254.0,94.5408,94.7142,94.4348,94.7142,13254.0
2024-10-15 10:05:00,98.27,98.44,98.2,98.37,8383.0,94.6757,94.8395,94.6083,94.772,8383.0
2024-10-15 10:10:00,98.46,98.62,98.46,98.58,11928.0,94.8587,95.0129,94.8587,94.9744,11928.0
2024-10-15 10:15:00,98.59,98.74,98.41,98.74,41550.0,94.984,95.1285,94.8106,95.1285,41550.0
2024-10-15 10:20:00,98.72,98.92,98.72,98.73,20870.0,95.1092,95.3019,95.1092,95.1189,20870.0
2024-10-15 10:25:00,98.72,98.89,98.72,98.81,13761.0,95.1092,95.273,95.1092,95.1959,13761.0
2024-10-15 10:30:00,98.81,98.94,98.72,98.8,9267.0,95.1959,95.3212,95.1092,95.1863,9267.0
2024-10-15 10:35:00,98.79,98.87,98.62,98.65,11170.0,95.1767,95.2537,95.0129,95.0418,11170.0
2024-10-15 10:40:00,98.67,98.71,98.5,98.64,28643.0,95.0611,95.0996,94.8973,95.0322,28643.0
2024-10-15 10:45:00,98.65,98.93,98.49,98.91,8707.0,95.0418,95.3116,94.8876,95.2923,8707.0
2024-10-15 10:50:00,98.89,99.16,98.81,99.13,8386.0,95.273,95.5331,95.1959,95.5042,8386.0
2024-10-15 10:55:00,99.12,99.15,98.91,98.91,14354.0,95.4946,95.5235,95.2923,95.2923,14354.0
2024-10-15 11:00:00,98.89,98.94,98.71,98.86,21403.0,95.273,95.3212,95.0996,95.2441,21403.0
2024-10-15 11:05:00,98.87,99.25,98.8,99.19,13955.0,95.2537,95.6198,95.1863,95.562,13955.0
2024-10-15 11:10:00,99.19,99.25,99.04,99.09,7044.0,95.562,95.6198,95.4175,95.4657,7044.0
2024-10-15 11:15:00,99.09,99.2,99.04,99.16,7657.0,95.4657,95.5717,95.4175,95.5331,7657.0
2024-10-15 11:20:00,99.16,99.3,99.14,99.23,7629.0,95.5331,95.668,95.5139,95.6006,7629.0
2024-10-15 11:25:00,99.23,99.38,99.2,99.27,30635.0,95.6006,95.7451,95.5717,95.6391,30635.0
2024-10-15 11:30:00,99.27,99.32,99.08,99.12,16711.0,95.6391,95.6873,95.4561,95.4946,16711.0
2024-10-15 11:35:00,99.07,99.11,99.03,99.11,10797.0,95.4464,95.485,95.4079,95.485,10797.0
2024-10-15 11:40:00,99.14,99.21,99.08,99.09,8924.0,95.5139,95.5813,95.4561,95.4657,8924.0
2024-10-15 11:45:00,99.09,99.09,98.9,99.03,7240.0,95.4657,95.4657,95.2826,95.4079,7240.0
2024-10-15 11:50:00,99.03,99.06,98.75,98.82,12622.0,95.4079,95.4368,95.1381,95.2056,12622.0
2024-10-15 11:55:00,98.81,98.81,98.69,98.7,4434.0,95.1959,95.1959,95.0803,95.09,4434.0
2024-10-15 12:00:00,98.71,98.71,98.55,98.62,26023.0,95.0996,95.0996,94.9455,95.0129,26023.0
2024-10-15 12:05:00,98.63,98.65,98.46,98.52,9961.0,95.0225,95.0418,94.8587,94.9165,9961.0
2024-10-15 12:10:00,98.53,98.65,98.53,98.65,5027.0,94.9262,95.0418,94.9262,95.0418,5027.0
2024-10-15 12:15:00,98.64,98.65,98.58,98.59,7123.0,95.0322,95.0418,94.9744,94.984,7123.0
2024-10-15 12:20:00,98.59,98.63,98.51,98.54,5376.0,94.984,95.0225,94.9069,94.9358,5376.0
2024-10-15 12:25:00,98.53,98.53,98.47,98.51,4813.0,94.9262,94.9262,94.8684,94.9069,4813.0
2024-10-15 12:30:00,98.51,98.52,98.44,98.45,8055.0,94.9069,94.9165,94.8395,94.8491,8055.0
2024-10-15 12:35:00,98.45,98.58,98.42,98.56,12509.0,94.8491,94.9744,94.8202,94.9551,12509.0
2024-10-15 12:40:00,98.58,98.74,98.58,98.63,15986.0,94.9744,95.1285,94.9744,95.0225,15986.0
2024-10-15 12:45:00,98.59,98.61,98.45,98.47,8954.0,94.984,95.0033,94.8491,94.8684,8954.0
2024-10-15 12:50:00,98.45,98.45,98.32,98.43,7023.0,94.8491,94.8491,94.7239,94.8298,7023.0
2024-10-15 12:55:00,98.43,98.47,98.38,98.43,6456.0,94.8298,94.8684,94.7817,94.8298,6456.0
2024-10-15 13:00:00,98.45,98.61,98.44,98.56,11714.0,94.8491,95.0033,94.8395,94.9551,11714.0
2024-10-15 13:05:00,98.58,98.59,98.34,98.34,8014.0,94.9744,94.984,94.7431,94.7431,8014.0
2024-10-15 13:10:00,98.33,98.33,98.2,98.29,8857.0,94.7335,94.7335,94.6083,94.695,8857.0
2024-10-15 13:15:00,98.34,98.34,98.25,98.29,6388.0,94.7431,94.7431,94.6564,94.695,6388.0
2024-10-15 13:20:00,98.31,98.32,98.24,98.25,7171.0,94.7142,94.7239,94.6468,94.6564,7171.0
2024-10-15 13:25:00,98.23,98.3,98.2,98.28,8444.0,94.6372,94.7046,94.6083,94.6853,8444.0
2024-10-15 13:30:00,98.3,98.31,98.14,98.15,6959.0,94.7046,94.7142,94.5504,94.5601,6959.0
2024-10-15 13:35:00,98.13,98.22,98.13,98.2,38662.0,94.5408,94.6275,94.5408,94.6083,38662.0
2024-10-15 13:40:00,98.2,98.49,98.2,98.39,34214.0,94.6083,94.8876,94.6083,94.7913,34214.0
2024-10-15 13:45:00,98.35,98.38,98.31,98.34,7154.0,94.7528,94.7817,94.7142,94.7431,7154.0
2024-10-15 13:50:00,98.34,98.35,98.22,98.23,5078.0,94.7431,94.7528,94.6275,94.6372,5078.0
2024-10-15 13:55:00,98.21,98.21,98.06,98.12,8591.0,94.6179,94.6179,94.4734,94.5312,8591.0
2024-10-15 14:00:00,98.12,98.2,98.05,98.18,4504.0,94.5312,94.6083,94.4637,94.589,4504.0
2024-10-15 14:05:00,98.15,98.17,98.09,98.09,4510.0,94.5601,94.5794,94.5023,94.5023,4510.0
2024-10-15 14:10:00,98.11,98.14,98.09,98.12,4452.0,94.5215,94.5504,94.5023,94.5312,4452.0
2024-10-15 14:15:00,98.12,98.12,97.93,97.98,9391.0,94.5312,94.5312,94.3481,94.3963,9391.0
2024-10-15 14:20:00,97.98,98.04,97.94,98.03,7026.0,94.3963,94.4541,94.3578,94.4445,7026.0
2024-10-15 14:25:00,98.04,98.04,97.91,97.97,9822.0,94.4541,94.4541,94.3289,94.3867,9822.0
2024-10-15 14:30:00,97.98,98.05,97.97,97.97,5549.0,94.3963,94.4637,94.3867,94.3867,5549.0
2024-10-15 14:35:00,97.95,97.96,97.83,97.88,6206.0,94.3674,94.377,94.2518,94.3,6206.0
2024-10-15 14:40:00,97.88,97.97,97.87,97.96,10551.0,94.3,94.3867,94.2903,94.377,10551.0
2024-10-15 14:45:00,97.96,98.07,97.94,98.07,18868.0,94.377,94.483,94.3578,94.483,18868.0
2024-10-15 14:50:00,98.07,98.15,98.04,98.12,7464.0,94.483,94.5601,94.4541,94.5312,7464.0
2024-10-15 14:55:00,98.09,98.13,98.03,98.05,9257.0,94.5023,94.5408,94.4445,94.4637,9257.0
2024-10-15 15:00:00,98.03,98.03,97.86,97.86,10152.0,94.4445,94.4445,94.2807,94.2807,10152.0
2024-10-15 15:05:00,97.85,97.9,97.78,97.8,12520.0,94.2711,94.3192,94.2036,94.2229,12520.0
2024-10-15 15:10:00,97.8,97.82,97.74,97.78,11366.0,94.2229,94.2422,94.1651,94.2036,11366.0
2024-10-15 15:15:00,97.79,97.93,97.78,97.92,22186.0,94.2132,94.3481,94.2036,94.3385,22186.0
2024-10-15 15:20:00,97.92,98.01,97.86,97.86,10510.0,94.3385,94.4252,94.2807,94.2807,10510.0
2024-10-15 15:25:00,97.86,97.9,97.78,97.78,8523.0,94.2807,94.3192,94.2036,94.2036,8523.0
2024-10-15 15:30:00,97.78,97.79,97.72,97.78,12747.0,94.2036,94.2132,94.1458,94.2036,12747.0
2024-10-15 15:35:00,97.77,97.77,97.63,97.67,26283.0,94.194,94.194,94.0591,94.0976,26283.0
2024-10-15 15:40:00,97.68,97.7,97.61,97.64,15982.0,94.1073,94.1265,94.0398,94.0687,15982.0
2024-10-15 15:45:00,97.64,97.7,97.6,97.67,21645.0,94.0687,94.1265,94.0302,94.0976,21645.0
2024-10-15 15:50:00,97.67,97.67,97.41,97.63,46706.0,94.0976,94.0976,93.8471,94.0591,46706.0
2024-10-15 15:55:00,97.63,97.63,97.35,97.59,111283.0,94.0591,94.0591,93.7893,94.0206,111283.0
2024-10-16 09:30:00,98.24,98.49,97.85,98.22,37812.0,94.6468,94.8876,94.2711,94.6275,37812.0
2024-10-16 09:35:00,98.32,98.73,98.32,98.61,24306.0,94.7239,95.1189,94.7239,95.0033,24306.0
2024-10-16 09:40:00,98.5,99.21,98.3,99.11,50462.0,94.8973,95.5813,94.7046,95.485,50462.0
2024-10-16 09:45:00,99.08,99.8,99.01,99.48,30021.0,95.4561,96.1497,95.3886,95.8414,30021.0
2024-10-16 09:50:00,99.47,99.67,99.37,99.41,46313.0,95.8318,96.0245,95.7355,95.774,46313.0
2024-10-16 09:55:00,99.34,99.67,99.33,99.46,12505.0,95.7066,96.0245,95.6969,95.8222,12505.0
2024-10-16 10:00:00,99.46,99.54,99.16,99.16,69475.0,95.8222,95.8992,95.5331,95.5331,69475.0
2024-10-16 10:05:00,99.22,99.36,99.17,99.24,8335.0,95.5909,95.7258,95.5428,95.6102,8335.0
2024-10-16 10:10:00,99.28,99.29,99.06,99.12,6344.0,95.6488,95.6584,95.4368,95.4946,6344.0
2024-10-16 10:15:00,99.17,99.25,98.98,99.04,8071.0,95.5428,95.6198,95.3597,95.4175,8071.0
2024-10-16 10:20:00,98.86,98.9,98.59,98.64,3912.0,95.2441,95.2826,94.984,95.0322,3912.0
2024-10-16 10:25:00,98.65,98.68,98.36,98.4,6254.0,95.0418,95.0707,94.7624,94.8009,6254.0
2024-10-16 10:30:00,98.37,98.66,98.36,98.66,8968.0,94.772,95.0514,94.7624,95.0514,8968.0
2024-10-16 10:35:00,98.69,98.71,98.58,98.58,6619.0,95.0803,95.0996,94.9744,94.9744,6619.0
2024-10-16 10:40:00,98.54,98.56,98.37,98.48,7838.0,94.9358,94.9551,94.772,94.878,7838.0
2024-10-16 10:45:00,98.48,98.5,98.32,98.48,14956.0,94.878,94.8973,94.7239,94.878,14956.0
2024-10-16 10:50:00,98.5,98.7,98.5,98.7,5928.0,94.8973,95.09,94.8973,95.09,5928.0
2024-10-16 10:55:00,98.66,98.97,98.66,98.96,50373.0,95.0514,95.3501,95.0514,95.3405,50373.0
2024-10-16 11:00:00,98.94,98.98,98.8,98.83,13254.0,95.3212,95.3597,95.1863,95.2152,13254.0
2024-10-16 11:05:00,98.81,98.96,98.73,98.73,14408.0,95.1959,95.3405,95.1189,95.1189,14408.0
2024-10-16 11:10:00,98.73,98.84,98.69,98.75,14174.0,95.1189,95.2248,95.0803,95.1381,14174.0
2024-10-16 11:15:00,98.75,98.83,98.66,98.78,15146.0,95.1381,95.2152,95.0514,95.167,15146.0
2024-10-16 11:20:00,98.78,98.95,98.75,98.95,12607.0,95.167,95.3308,95.1381,95.3308,12607.0
2024-10-16 11:25:00,98.99,99.14,98.9,99.0,14349.0,95.3694,95.5139,95.2826,95.379,14349.0
2024-10-16 11:30:00,98.99,99.05,98.95,99.04,11779.0,95.3694,95.4272,95.3308,95.4175,11779.0
2024-10-16 11:35:00,99.04,99.13,98.99,99.13,12481.0,95.4175,95.5042,95.3694,95.5042,12481.0
2024-10-16 11:40:00,99.15,99.27,99.12,99.24,26198.0,95.5235,95.6391,95.4946,95.6102,26198.0
2024-10-16 11:45:00,99.24,99.26,98.98,99.02,10867.0,95.6102,95.6295,95.3597,95.3983,10867.0
2024-10-16 11:50:00,99.05,99.12,99.02,99.05,4813.0,95.4272,95.4946,95.3983,95.4272,4813.0
2024-10-16 11:55:00,99.04,99.16,98.98,99.09,9989.0,95.4175,95.5331,95.3597,95.4657,9989.0
2024-10-16 12:00:00,99.09,99.3,99.09,99.29,12534.0,95.4657,95.668,95.4657,95.6584,12534.0
2024-10-16 12:05:00,99.27,99.39,99.26,99.38,18617.0,95.6391,95.7547,95.6295,95.7451,18617.0
2024-10-16 12:10:00,99.38,99.49,99.38,99.47,12020.0,95.7451,95.8511,95.7451,95.8318,12020.0
2024-10-16 12:15:00,99.45,99.48,99.36,99.46,10820.0,95.8125,95.8414,95.7258,95.8222,10820.0
2024-10-16 12:20:00,99.46,99.54,99.46,99.51,9427.0,95.8222,95.8992,95.8222,95.8703,9427.0
2024-10-16 12:25:00,99.52,99.58,99.48,99.49,12643.0,95.88,95.9378,95.8414,95.8511,12643.0
2024-10-16 12:30:00,99.48,99.48,99.39,99.45,7096.0,95.8414,95.8414,95.7547,95.8125,7096.0
2024-10-16 12:35:00,99.47,99.47,99.37,99.44,5956.0,95.8318,95.8318,95.7355,95.8029,5956.0
2024-10-16 12:40:00,99.45,99.57,99.43,99.56,6034.0,95.8125,95.9281,95.7933,95.9185,6034.0
2024-10-16 12:45:00,99.56,99.63,99.54,99.63,7659.0,95.9185,95.9859,95.8992,95.9859,7659.0
2024-10-16 12:50:00,99.59,99.59,99.41,99.42,3499.0,95.9474,95.9474,95.774,95.7836,3499.0
2024-10-16 12:55:00,99.42,99.43,99.3,99.3,11016.0,95.7836,95.7933,95.668,95.668,11016.0
2024-10-16 13:00:00,99.29,99.29,99.15,99.19,5894.0,95.6584,95.6584,95.5235,95.562,5894.0
2024-10-16 13:05:00,99.18,99.29,99.17,99.25,4252.0,95.5524,95.6584,95.5428,95.6198,4252.0
2024-10-16 13:10:00,99.24,99.36,99.24,99.32,4379.0,95.6102,95.7258,95.6102,95.6873,4379.0
2024-10-16 13:15:00,99.32,99.39,99.31,99.38,7079.0,95.6873,95.7547,95.6777,95.7451,7079.0
2024-10-16 13:20:00,99.4,99.48,99.39,99.44,3403.0,95.7644,95.8414,95.7547,95.8029,3403.0
2024-10-16 13:25:00,99.46,99.5,99.43,99.5,5256.0,95.8222,95.8607,95.7933,95.8607,5256.0
2024-10-16 13:30:00,99.5,99.53,99.37,99.37,7963.0,95.8607,95.8896,95.7355,95.7355,7963.0
2024-10-16 13:35:00,99.4,99.42,99.37,99.41,4449.0,95.7644,95.7836,95.7355,95.774,4449.0
2024-10-16 13:40:00,99.42,99.43,99.31,99.31,10080.0,95.7836,95.7933,95.6777,95.6777,10080.0
2024-10-16 13:45:00,99.29,99.29,99.22,99.23,5316.0,95.6584,95.6584,95.5909,95.6006,5316.0
2024-10-16 13:50:00,99.27,99.27,99.02,99.08,14835.0,95.6391,95.6391,95.3983,95.4561,14835.0
2024-10-16 13:55:00,99.06,99.15,98.98,99.01,19008.0,95.4368,95.5235,95.3597,95.3886,19008.0
2024-10-16 14:00:00,99.02,99.09,98.99,99.04,6387.0,95.3983,95.4657,95.3694,95.4175,6387.0
2024-10-16 14:05:00,99.03,99.04,98.99,99.04,14823.0,95.4079,95.4175,95.3694,95.4175,14823.0
2024-10-16 14:10:00,99.04,99.13,99.03,99.08,9203.0,95.4175,95.5042,95.4079,95.4561,9203.0
2024-10-16 14:15:00,99.11,99.14,99.04,99.06,7401.0,95.485,95.5139,95.4175,95.4368,7401.0
2024-10-16 14:20:00,99.05,99.27,99.02,99.26,9752.0,95.4272,95.6391,95.3983,95.6295,9752.0
2024-10-16 14:25:00,99.23,99.44,99.2,99.43,11978.0,95.6006,95.8029,95.5717,95.7933,11978.0
2024-10-16 14:30:00,99.43,99.48,99.39,99.45,10363.0,95.7933,95.8414,95.7547,95.8125,10363.0
2024-10-16 14:35:00,99.46,99.48,99.03,99.04,7638.0,95.8222,95.8414,95.4079,95.4175,7638.0
2024-10-16 14:40:00,99.02,99.17,98.99,99.17,9658.0,95.3983,95.5428,95.3694,95.5428,9658.0
2024-10-16 14:45:00,99.18,99.22,99.11,99.2,9044.0,95.5524,95.5909,95.485,95.5717,9044.0
2024-10-16 14:50:00,99.16,99.17,99.03,99.05,10534.0,95.5331,95.5428,95.4079,95.4272,10534.0
2024-10-16 14:55:00,99.04,99.1,99.0,99.06,8247.0,95.4175,95.4753,95.379,95.4368,8247.0
2024-10-16 15:00:00,99.06,99.08,98.99,99.05,25590.0,95.4368,95.4561,95.3694,95.4272,25590.0
2024-10-16 15:05:00,99.05,99.11,99.04,99.09,7212.0,95.4272,95.485,95.4175,95.4657,7212.0
2024-10-16 15:10:00,99.09,99.13,98.99,98.99,12507.0,95.4657,95.5042,95.3694,95.3694,12507.0
2024-10-16 15:15:00,99.0,99.04,98.99,98.99,9982.0,95.379,95.4175,95.3694,95.3694,9982.0
2024-10-16 15:20:00,99.01,99.12,98.95,99.11,24279.0,95.3886,95.4946,95.3308,95.485,24279.0
2024-10-16 15:25:00,99.12,99.13,99.01,99.01,10413.0,95.4946,95.5042,95.3886,95.3886,10413.0
2024-10-16 15:30:00,99.03,99.13,99.0,99.09,13969.0,95.4079,95.5042,95.379,95.4657,13969.0
2024-10-16 15:35:00,99.09,99.14,99.07,99.09,13324.0,95.4657,95.5139,95.4464,95.4657,13324.0
2024-10-16 15:40:00,99.09,99.1,98.88,98.91,40174.0,95.4657,95.4753,95.2634,95.2923,40174.0
2024-10-16 15:45:00,98.9,98.9,98.7,98.71,22584.0,95.2826,95.2826,95.09,95.0996,22584.0
2024-10-16 15:50:00,98.71,98.79,98.66,98.69,31032.0,95.0996,95.1767,95.0514,95.0803,31032.0
2024-10-16 15:55:00,98.68,98.76,98.6,98.68,108252.0,95.0707,95.1478,94.9936,95.0707,108252.0
2024-10-17 09:30:00,99.0,99.01,98.42,98.53,30491.0,95.379,95.3886,94.8202,94.9262,30491.0
2024-10-17 09:35:00,98.52,98.67,97.75,98.05,24009.0,94.9165,95.0611,94.1747,94.4637,24009.0
2024-10-17 09:40:00,98.02,98.12,97.92,98.12,5814.0,94.4348,94.5312,94.3385,94.5312,5814.0
2024-10-17 09:45:00,98.07,98.23,98.0,98.15,12267.0,94.483,94.6372,94.4156,94.5601,12267.0
2024-10-17 09:50:00,98.19,98.23,97.92,98.23,29376.0,94.5986,94.6372,94.3385,94.6372,29376.0
2024-10-17 09:55:00,98.06,98.2,97.94,98.19,11303.0,94.4734,94.6083,94.3578,94.5986,11303.0
2024-10-17 10:00:00,98.17,98.24,97.8,97.8,7700.0,94.5794,94.6468,94.2229,94.2229,7700.0
2024-10-17 10:05:00,97.87,98.04,97.67,98.04,10237.0,94.2903,94.4541,94.0976,94.4541,10237.0
2024-10-17 10:10:00,98.05,98.09,97.92,98.06,3762.0,94.4637,94.5023,94.3385,94.4734,3762.0
2024-10-17 10:15:00,98.05,98.06,97.75,97.76,15908.0,94.4637,94.4734,94.1747,94.1843,15908.0
2024-10-17 10:20:00,97.77,97.77,97.55,97.76,9714.0,94.194,94.194,93.982,94.1843,9714.0
2024-10-17 10:25:00,97.72,97.75,97.44,97.63,6345.0,94.1458,94.1747,93.8761,94.0591,6345.0
2024-10-17 10:30:00,97.62,97.65,97.51,97.64,6969.0,94.0495,94.0784,93.9435,94.0687,6969.0
2024-10-17 10:35:00,97.61,97.67,97.54,97.63,20049.0,94.0398,94.0976,93.9724,94.0591,20049.0
2024-10-17 10:40:00,97.62,97.73,97.53,97.59,9863.0,94.0495,94.1554,93.9628,94.0206,9863.0
2024-10-17 10:45:00,97.59,97.69,97.59,97.65,7063.0,94.0206,94.1169,94.0206,94.0784,7063.0
2024-10-17 10:50:00,97.62,97.69,97.62,97.64,13316.0,94.0495,94.1169,94.0495,94.0687,13316.0
2024-10-17 10:55:00,97.64,97.95,97.53,97.93,89706.0,94.0687,94.3674,93.9628,94.3481,89706.0
2024-10-17 11:00:00,97.93,97.94,97.5,97.51,17611.0,94.3481,94.3578,93.9339,93.9435,17611.0
2024-10-17 11:05:00,97.49,97.63,97.49,97.58,4695.0,93.9242,94.0591,93.9242,94.0109,4695.0
2024-10-17 11:10:00,97.62,97.66,97.54,97.61,5401.0,94.0495,94.088,93.9724,94.0398,5401.0
2024-10-17 11:15:00,97.63,97.71,97.34,97.36,14992.0,94.0591,94.1362,93.7797,93.799,14992.0
2024-10-17 11:20:00,97.32,97.37,97.24,97.3,7177.0,93.7604,93.8086,93.6834,93.7412,7177.0
2024-10-17 11:25:00,97.3,97.35,97.19,97.31,11772.0,93.7412,93.7893,93.6352,93.7508,11772.0
2024-10-17 11:30:00,97.33,97.38,97.25,97.37,8326.0,93.7701,93.8182,93.693,93.8086,8326.0
2024-10-17 11:35:00,97.37,97.37,97.17,97.22,7896.0,93.8086,93.8086,93.6159,93.6641,7896.0
2024-10-17 11:40:00,97.23,97.23,96.92,97.01,23791.0,93.6737,93.6737,93.3751,93.4618,23791.0
2024-10-17 11:45:00,97.03,97.06,96.96,96.99,11221.0,93.481,93.5099,93.4136,93.4425,11221.0
2024-10-17 11:50:00,97.0,97.02,96.96,96.97,11872.0,93.4521,93.4714,93.4136,93.4232,11872.0
2024-10-17 11:55:00,96.97,96.99,96.59,96.61,19261.0,93.4232,93.4425,93.0571,93.0764,19261.0
2024-10-17 12:00:00,96.63,96.71,96.51,96.53,15751.0,93.0957,93.1728,92.9801,92.9993,15751.0
2024-10-17 12:05:00,96.52,96.54,96.09,96.15,14855.0,92.9897,93.009,92.5754,92.6332,14855.0
2024-10-17 12:10:00,96.17,96.41,96.16,96.28,25057.0,92.6525,92.8837,92.6429,92.7585,25057.0
2024-10-17 12:15:00,96.28,96.33,96.22,96.31,19487.0,92.7585,92.8066,92.7007,92.7874,19487.0
2024-10-17 12:20:00,96.31,96.46,96.22,96.45,37080.0,92.7874,92.9319,92.7007,92.9223,37080.0
2024-10-17 12:25:00,96.36,96.6,96.31,96.57,25980.0,92.8356,93.0668,92.7874,93.0379,25980.0
2024-10-17 12:30:00,96.54,96.93,96.41,96.77,18046.0,93.009,93.3847,92.8837,93.2306,18046.0
2024-10-17 12:35:00,96.71,96.83,96.71,96.75,7619.0,93.1728,93.2884,93.1728,93.2113,7619.0
2024-10-17 12:40:00,96.75,96.89,96.75,96.85,10350.0,93.2113,93.3462,93.2113,93.3076,10350.0
2024-10-17 12:45:00,96.86,96.9,96.76,96.8,5273.0,93.3173,93.3558,93.2209,93.2595,5273.0
2024-10-17 12:50:00,96.79,96.87,96.74,96.86,9169.0,93.2498,93.3269,93.2017,93.3173,9169.0
2024-10-17 12:55:00,96.83,97.03,96.82,97.01,13734.0,93.2884,93.481,93.2787,93.4618,13734.0
2024-10-17 13:00:00,97.02,97.03,96.93,97.01,13060.0,93.4714,93.481,93.3847,93.4618,13060.0
2024-10-17 13:05:00,96.96,97.01,96.75,96.78,10680.0,93.4136,93.4618,93.2113,93.2402,10680.0
2024-10-17 13:10:00,96.78,96.88,96.75,96.79,9348.0,93.2402,93.3365,93.2113,93.2498,9348.0
2024-10-17 13:15:00,96.83,96.84,96.76,96.78,7750.0,93.2884,93.298,93.2209,93.2402,7750.0
2024-10-17 13:20:00,96.81,96.83,96.8,96.81,6163.0,93.2691,93.2884,93.2595,93.2691,6163.0
2024-10-17 13:25:00,96.79,96.8,96.75,96.79,11736.0,93.2498,93.2595,93.2113,93.2498,11736.0
2024-10-17 13:30:00,96.79,96.79,96.72,96.76,10977.0,93.2498,93.2498,93.1824,93.2209,10977.0
2024-10-17 13:35:00,96.76,96.88,96.75,96.86,11157.0,93.2209,93.3365,93.2113,93.3173,11157.0
2024-10-17 13:40:00,96.85,96.88,96.75,96.8,7670.0,93.3076,93.3365,93.2113,93.2595,7670.0
2024-10-17 13:45:00,96.8,96.83,96.74,96.82,8096.0,93.2595,93.2884,93.2017,93.2787,8096.0
2024-10-17 13:50:00,96.84,96.96,96.78,96.93,11113.0,93.298,93.4136,93.2402,93.3847,11113.0
2024-10-17 13:55:00,96.95,96.96,96.84,96.88,11185.0,93.404,93.4136,93.298,93.3365,11185.0
2024-10-17 14:00:00,96.88,96.9,96.59,96.59,12331.0,93.3365,93.3558,93.0571,93.0571,12331.0
2024-10-17 14:05:00,96.59,96.65,96.5,96.51,10276.0,93.0571,93.1149,92.9704,92.9801,10276.0
2024-10-17 14:10:00,96.5,96.8,96.46,96.79,14582.0,92.9704,93.2595,92.9319,93.2498,14582.0
2024-10-17 14:15:00,96.8,96.83,96.68,96.69,7044.0,93.2595,93.2884,93.1438,93.1535,7044.0
2024-10-17 14:20:00,96.7,96.75,96.66,96.72,8214.0,93.1631,93.2113,93.1246,93.1824,8214.0
2024-10-17 14:25:00,96.72,96.76,96.62,96.63,8178.0,93.1824,93.2209,93.086,93.0957,8178.0
2024-10-17 14:30:00,96.62,96.66,96.47,96.47,18563.0,93.086,93.1246,92.9415,92.9415,18563.0
2024-10-17 14:35:00,96.44,96.53,96.32,96.53,18840.0,92.9126,92.9993,92.797,92.9993,18840.0
2024-10-17 14:40:00,96.54,96.56,96.45,96.53,10789.0,93.009,93.0282,92.9223,92.9993,10789.0
2024-10-17 14:45:00,96.53,96.68,96.52,96.65,8699.0,92.9993,93.1438,92.9897,93.1149,8699.0
2024-10-17 14:50:00,96.63,96.63,96.46,96.48,8675.0,93.0957,93.0957,92.9319,92.9512,8675.0
2024-10-17 14:55:00,96.5,96.58,96.46,96.58,18091.0,92.9704,93.0475,92.9319,93.0475,18091.0
2024-10-17 15:00:00,96.58,96.64,96.46,96.51,12488.0,93.0475,93.1053,92.9319,92.9801,12488.0
2024-10-17 15:05:00,96.54,96.55,96.47,96.49,15562.0,93.009,93.0186,92.9415,92.9608,15562.0
2024-10-17 15:10:00,96.49,96.54,96.48,96.49,11757.0,92.9608,93.009,92.9512,92.9608,11757.0
2024-10-17 15:15:00,96.49,96.56,96.39,96.42,12581.0,92.9608,93.0282,92.8645,92.8934,12581.0
2024-10-17 15:20:00,96.41,96.47,96.37,96.38,18863.0,92.8837,92.9415,92.8452,92.8548,18863.0
2024-10-17 15:25:00,96.38,96.4,96.32,96.35,16722.0,92.8548,92.8741,92.797,92.8259,16722.0
2024-10-17 15:30:00,96.34,96.34,96.1,96.23,54710.0,92.8163,92.8163,92.5851,92.7103,54710.0
2024-10-17 15:35:00,96.23,96.39,96.21,96.26,38231.0,92.7103,92.8645,92.691,92.7392,38231.0
2024-10-17 15:40:00,96.25,96.5,96.23,96.47,31545.0,92.7296,92.9704,92.7103,92.9415,31545.0
2024-10-17 15:45:00,96.47,96.49,96.37,96.42,30802.0,92.9415,92.9608,92.8452,92.8934,30802.0
2024-10-17 15:50:00,96.42,96.45,96.28,96.44,58965.0,92.8934,92.9223,92.7585,92.9126,58965.0
2024-10-17 15:55:00,96.43,96.56,96.26,96.28,179678.0,92.903,93.0282,92.7392,92.7585,179678.0
2024-10-18 09:30:00,96.51,96.51,95.97,96.05,104001.0,92.9801,92.9801,92.4598,92.5369,104001.0
2024-10-18 09:35:00,96.05,96.6,96.0,96.5,20779.0,92.5369,93.0668,92.4887,92.9704,20779.0
2024-10-18 09:40:00,96.5,96.77,96.33,96.52,17311.0,92.9704,93.2306,92.8066,92.9897,17311.0
2024-10-18 09:45:00,96.53,96.68,96.38,96.41,13084.0,92.9993,93.1438,92.8548,92.8837,13084.0
2024-10-18 09:50:00,96.49,96.72,96.49,96.65,13145.0,92.9608,93.1824,92.9608,93.1149,13145.0
2024-10-18 09:55:00,96.65,96.68,96.49,96.59,7889.0,93.1149,93.1438,92.9608,93.0571,7889.0
2024-10-18 10:00:00,96.57,96.57,96.4,96.53,13884.0,93.0379,93.0379,92.8741,92.9993,13884.0
2024-10-18 10:05:00,96.51,96.53,96.23,96.31,11453.0,92.9801,92.9993,92.7103,92.7874,11453.0
2024-10-18 10:10:00,96.28,96.48,96.23,96.38,19292.0,92.7585,92.9512,92.7103,92.8548,19292.0
2024-10-18 10:15:00,96.38,96.42,96.22,96.24,4400.0,92.8548,92.8934,92.7007,92.7199,4400.0
2024-10-18 10:20:00,96.3,96.35,96.16,96.23,6538.0,92.7777,92.8259,92.6429,92.7103,6538.0
2024-10-18 10:25:00,96.21,96.33,96.17,96.33,5967.0,92.691,92.8066,92.6525,92.8066,5967.0
2024-10-18 10:30:00,96.36,96.44,96.33,96.36,6051.0,92.8356,92.9126,92.8066,92.8356,6051.0
2024-10-18 10:35:00,96.34,96.64,96.33,96.6,11577.0,92.8163,93.1053,92.8066,93.0668,11577.0
2024-10-18 10:40:00,96.61,96.69,96.6,96.67,7766.0,93.0764,93.1535,93.0668,93.1342,7766.0
2024-10-18 10:45:00,96.67,96.69,96.53,96.54,5845.0,93.1342,93.1535,92.9993,93.009,5845.0
2024-10-18 10:50:00,96.55,96.74,96.52,96.7,4767.0,93.0186,93.2017,92.9897,93.1631,4767.0
2024-10-18 10:55:00,96.69,96.71,96.62,96.66,4926.0,93.1535,93.1728,93.086,93.1246,4926.0
2024-10-18 11:00:00,96.63,96.7,96.58,96.7,5022.0,93.0957,93.1631,93.0475,93.1631,5022.0
2024-10-18 11:05:00,96.68,96.77,96.66,96.66,10555.0,93.1438,93.2306,93.1246,93.1246,10555.0
2024-10-18 11:10:00,96.64,96.65,96.54,96.57,6171.0,93.1053,93.1149,93.009,93.0379,6171.0
2024-10-18 11:15:00,96.54,96.59,96.51,96.55,7670.0,93.009,93.0571,92.9801,93.0186,7670.0
2024-10-18 11:20:00,96.54,96.55,96.49,96.53,4622.0,93.009,93.0186,92.9608,92.9993,4622.0
2024-10-18 11:25:00,96.53,96.57,96.48,96.53,9293.0,92.9993,93.0379,92.9512,92.9993,9293.0
2024-10-18 11:30:00,96.54,96.56,96.49,96.53,11132.0,93.009,93.0282,92.9608,92.9993,11132.0
2024-10-18 11:35:00,96.56,96.65,96.54,96.64,9162.0,93.0282,93.1149,93.009,93.1053,9162.0
2024-10-18 11:40:00,96.65,96.65,96.55,96.59,9960.0,93.1149,93.1149,93.0186,93.0571,9960.0
2024-10-18 11:45:00,96.59,96.66,96.57,96.64,8295.0,93.0571,93.1246,93.0379,93.1053,8295.0
2024-10-18 11:50:00,96.63,96.73,96.56,96.7,15420.0,93.0957,93.192,93.0282,93.1631,15420.0
2024-10-18 11:55:00,96.7,96.71,96.64,96.65,11753.0,93.1631,93.1728,93.1053,93.1149,11753.0
2024-10-18 12:00:00,96.68,96.72,96.63,96.66,14594.0,93.1438,93.1824,93.0957,93.1246,14594.0
2024-10-18 12:05:00,96.65,96.65,96.47,96.49,12561.0,93.1149,93.1149,92.9415,92.9608,12561.0
2024-10-18 12:10:00,96.48,96.48,96.38,96.42,5877.0,92.9512,92.9512,92.8548,92.8934,5877.0
2024-10-18 12:15:00,96.41,96.52,96.41,96.51,4812.0,92.8837,92.9897,92.8837,92.9801,4812.0
2024-10-18 12:20:00,96.51,96.54,96.48,96.52,7157.0,92.9801,93.009,92.9512,92.9897,7157.0
2024-10-18 12:25:00,96.52,96.6,96.52,96.59,10276.0,92.9897,93.0668,92.9897,93.0571,10276.0
2024-10-18 12:30:00,96.58,96.6,96.53,96.55,8844.0,93.0475,93.0668,92.9993,93.0186,8844.0
2024-10-18 12:35:00,96.57,96.58,96.52,96.55,13653.0,93.0379,93.0475,92.9897,93.0186,13653.0
2024-10-18 12:40:00,96.55,96.68,96.55,96.59,6975.0,93.0186,93.1438,93.0186,93.0571,6975.0
2024-10-18 12:45:00,96.62,96.63,96.52,96.54,8492.0,93.086,93.0957,92.9897,93.009,8492.0
2024-10-18 12:50:00,96.57,96.59,96.52,96.54,4326.0,93.0379,93.0571,92.9897,93.009,4326.0
2024-10-18 12:55:00,96.55,96.58,96.47,96.48,6137.0,93.0186,93.0475,92.9415,92.9512,6137.0
2024-10-18 13:00:00,96.5,96.53,96.4,96.41,5095.0,92.9704,92.9993,92.8741,92.8837,5095.0
2024-10-18 13:05:00,96.38,96.45,96.34,96.45,7002.0,92.8548,92.9223,92.8163,92.9223,7002.0
2024-10-18 13:10:00,96.43,96.46,96.41,96.45,2802.0,92.903,92.9319,92.8837,92.9223,2802.0
2024-10-18 13:15:00,96.44,96.45,96.31,96.37,7110.0,92.9126,92.9223,92.7874,92.8452,7110.0
2024-10-18 13:20:00,96.36,96.43,96.33,96.42,5191.0,92.8356,92.903,92.8066,92.8934,5191.0
2024-10-18 13:25:00,96.4,96.43,96.36,96.36,4739.0,92.8741,92.903,92.8356,92.8356,4739.0
2024-10-18 13:30:00,96.38,96.5,96.33,96.5,10936.0,92.8548,92.9704,92.8066,92.9704,10936.0
2024-10-18 13:35:00,96.49,96.52,96.4,96.43,6030.0,92.9608,92.9897,92.8741,92.903,6030.0
2024-10-18 13:40:00,96.46,96.55,96.4,96.53,5055.0,92.9319,93.0186,92.8741,92.9993,5055.0
2024-10-18 13:45:00,96.5,96.52,96.41,96.43,5479.0,92.9704,92.9897,92.8837,92.903,5479.0
2024-10-18 13:50:00,96.44,96.47,96.42,96.42,5295.0,92.9126,92.9415,92.8934,92.8934,5295.0
2024-10-18 13:55:00,96.42,96.44,96.35,96.42,6818.0,92.8934,92.9126,92.8259,92.8934,6818.0
2024-10-18 14:00:00,96.4,96.42,96.29,96.39,7789.0,92.8741,92.8934,92.7681,92.8645,7789.0
2024-10-18 14:05:00,96.4,96.43,96.37,96.43,6029.0,92.8741,92.903,92.8452,92.903,6029.0
2024-10-18 14:10:00,96.43,96.54,96.43,96.52,13164.0,92.903,93.009,92.903,92.9897,13164.0
2024-10-18 14:15:00,96.52,96.53,96.47,96.51,7307.0,92.9897,92.9993,92.9415,92.9801,7307.0
2024-10-18 14:20:00,96.5,96.55,96.43,96.55,36022.0,92.9704,93.0186,92.903,93.0186,36022.0
2024-10-18 14:25:00,96.57,96.58,96.5,96.51,10452.0,93.0379,93.0475,92.9704,92.9801,10452.0
2024-10-18 14:30:00,96.52,96.53,96.44,96.45,7230.0,92.9897,92.9993,92.9126,92.9223,7230.0
2024-10-18 14:35:00,96.45,96.46,96.4,96.42,8022.0,92.9223,92.9319,92.8741,92.8934,8022.0
2024-10-18 14:40:00,96.42,96.46,96.4,96.42,7867.0,92.8934,92.9319,92.8741,92.8934,7867.0
2024-10-18 14:45:00,96.41,96.46,96.39,96.45,17517.0,92.8837,92.9319,92.8645,92.9223,17517.0
2024-10-18 14:50:00,96.45,96.49,96.41,96.42,6727.0,92.9223,92.9608,92.8837,92.8934,6727.0
2024-10-18 14:55:00,96.43,96.46,96.41,96.44,6068.0,92.903,92.9319,92.8837,92.9126,6068.0
2024-10-18 15:00:00,96.44,96.45,96.39,96.45,11000.0,92.9126,92.9223,92.8645,92.9223,11000.0
2024-10-18 15:05:00,96.45,96.45,96.38,96.42,6962.0,92.9223,92.9223,92.8548,92.8934,6962.0
2024-10-18 15:10:00,96.42,96.47,96.4,96.47,9211.0,92.8934,92.9415,92.8741,92.9415,9211.0
2024-10-18 15:15:00,96.47,96.48,96.4,96.45,7252.0,92.9415,92.9512,92.8741,92.9223,7252.0
2024-10-18 15:20:00,96.45,96.48,96.4,96.46,10363.0,92.9223,92.9512,92.8741,92.9319,10363.0
2024-10-18 15:25:00,96.46,96.46,96.36,96.36,10747.0,92.9319,92.9319,92.8356,92.8356,10747.0
2024-10-18 15:30:00,96.33,96.37,96.24,96.35,10880.0,92.8066,92.8452,92.7199,92.8259,10880.0
2024-10-18 15:35:00,96.34,96.44,96.34,96.42,11674.0,92.8163,92.9126,92.8163,92.8934,11674.0
2024-10-18 15:40:00,96.42,96.47,96.38,96.47,12921.0,92.8934,92.9415,92.8548,92.9415,12921.0
2024-10-18 15:45:00,96.47,96.47,96.4,96.45,30196.0,92.9415,92.9415,92.8741,92.9223,30196.0
2024-10-18 15:50:00,96.45,96.46,96.23,96.31,71156.0,92.9223,92.9319,92.7103,92.7874,71156.0
2024-10-18 15:55:00,96.31,96.31,96.06,96.16,143705.0,92.7874,92.7874,92.5465,92.6429,143705.0
2024-10-21 09:30:00,95.96,96.31,95.57,95.58,95070.0,92.4502,92.7874,92.0744,92.0841,95070.0
2024-10-21 09:35:00,95.6,95.6,95.12,95.23,13190.0,92.1034,92.1034,91.6409,91.7469,13190.0
2024-10-21 09:40:00,95.23,95.41,94.8,94.8,28120.0,91.7469,91.9203,91.3326,91.3326,28120.0
2024-10-21 09:45:00,94.69,95.45,94.64,95.45,15467.0,91.2266,91.9588,91.1785,91.9588,15467.0
2024-10-21 09:50:00,95.49,95.61,95.34,95.34,7669.0,91.9974,92.113,91.8529,91.8529,7669.0
2024-10-21 09:55:00,95.38,95.39,95.15,95.22,6589.0,91.8914,91.901,91.6698,91.7372,6589.0
2024-10-21 10:00:00,95.16,95.21,94.75,94.79,14364.0,91.6794,91.7276,91.2844,91.323,14364.0
2024-10-21 10:05:00,94.86,94.91,94.45,94.46,12657.0,91.3904,91.4386,90.9954,91.005,12657.0
2024-10-21 10:10:00,94.45,94.63,94.28,94.56,30552.0,90.9954,91.1688,90.8316,91.1014,30552.0
2024-10-21 10:15:00,94.61,94.66,94.47,94.52,49032.0,91.1496,91.1977,91.0147,91.0629,49032.0
2024-10-21 10:20:00,94.5,94.53,94.26,94.26,10090.0,91.0436,91.0725,90.8124,90.8124,10090.0
2024-10-21 10:25:00,94.26,94.29,93.96,93.99,17152.0,90.8124,90.8413,90.5233,90.5522,17152.0
2024-10-21 10:30:00,94.01,94.09,93.87,94.01,7108.0,90.5715,90.6486,90.4366,90.5715,7108.0
2024-10-21 10:35:00,94.03,94.09,93.93,93.98,7667.0,90.5908,90.6486,90.4944,90.5426,7667.0
2024-10-21 10:40:00,93.93,94.05,93.84,94.03,12501.0,90.4944,90.61,90.4077,90.5908,12501.0
2024-10-21 10:45:00,94.02,94.1,93.93,93.96,10525.0,90.5811,90.6582,90.4944,90.5233,10525.0
2024-10-21 10:50:00,93.99,94.17,93.93,93.96,5228.0,90.5522,90.7257,90.4944,90.5233,5228.0
2024-10-21 10:55:00,93.96,94.23,93.95,94.23,7518.0,90.5233,90.7835,90.5137,90.7835,7518.0
2024-10-21 11:00:00,94.24,94.26,93.99,94.01,17921.0,90.7931,90.8124,90.5522,90.5715,17921.0
2024-10-21 11:05:00,93.98,94.0,93.87,93.96,9116.0,90.5426,90.5619,90.4366,90.5233,9116.0
2024-10-21 11:10:00,93.97,94.1,93.97,94.03,5906.0,90.533,90.6582,90.533,90.5908,5906.0
2024-10-21 11:15:00,94.04,94.08,93.96,94.03,3733.0,90.6004,90.6389,90.5233,90.5908,3733.0
2024-10-21 11:20:00,94.05,94.08,93.91,93.94,15777.0,90.61,90.6389,90.4752,90.5041,15777.0
2024-10-21 11:25:00,93.94,93.98,93.84,93.87,13922.0,90.5041,90.5426,90.4077,90.4366,13922.0
2024-10-21 11:30:00,93.85,93.88,93.47,93.56,23502.0,90.4174,90.4463,90.0513,90.138,23502.0
2024-10-21 11:35:00,93.56,93.62,93.48,93.59,11942.0,90.138,90.1958,90.0609,90.1669,11942.0
2024-10-21 11:40:00,93.61,93.69,93.58,93.67,14394.0,90.1861,90.2632,90.1572,90.2439,14394.0
2024-10-21 11:45:00,93.68,93.7,93.51,93.55,6711.0,90.2536,90.2728,90.0898,90.1283,6711.0
2024-10-21 11:50:00,93.56,93.58,93.45,93.5,8436.0,90.138,90.1572,90.032,90.0802,8436.0
2024-10-21 11:55:00,93.51,93.69,93.5,93.65,17147.0,90.0898,90.2632,90.0802,90.2247,17147.0
2024-10-21 12:00:00,93.65,93.7,93.44,93.54,9112.0,90.2247,90.2728,90.0224,90.1187,9112.0
2024-10-21 12:05:00,93.52,93.54,93.41,93.52,4346.0,90.0994,90.1187,89.9935,90.0994,4346.0
2024-10-21 12:10:00,93.53,93.67,93.52,93.67,5705.0,90.1091,90.2439,90.0994,90.2439,5705.0
2024-10-21 12:15:00,93.7,93.72,93.6,93.63,6302.0,90.2728,90.2921,90.1765,90.2054,6302.0
2024-10-21 12:20:00,93.66,93.66,93.5,93.52,5528.0,90.2343,90.2343,90.0802,90.0994,5528.0
2024-10-21 12:25:00,93.5,93.53,93.4,93.49,6258.0,90.0802,90.1091,89.9838,90.0705,6258.0
2024-10-21 12:30:00,93.48,93.52,93.43,93.52,8299.0,90.0609,90.0994,90.0127,90.0994,8299.0
2024-10-21 12:35:00,93.46,93.49,93.41,93.46,3367.0,90.0416,90.0705,89.9935,90.0416,3367.0
2024-10-21 12:40:00,93.45,93.47,93.41,93.47,6143.0,90.032,90.0513,89.9935,90.0513,6143.0
2024-10-21 12:45:00,93.46,93.48,93.43,93.45,3223.0,90.0416,90.0609,90.0127,90.032,3223.0
2024-10-21 12:50:00,93.45,93.53,93.43,93.45,10136.0,90.032,90.1091,90.0127,90.032,10136.0
2024-10-21 12:55:00,93.42,93.54,93.42,93.42,15698.0,90.0031,90.1187,90.0031,90.0031,15698.0
2024-10-21 13:00:00,93.44,93.45,93.34,93.38,9129.0,90.0224,90.032,89.926,89.9645,9129.0
2024-10-21 13:05:00,93.37,93.42,93.31,93.38,22776.0,89.9549,90.0031,89.8971,89.9645,22776.0
2024-10-21 13:10:00,93.36,93.39,93.26,93.28,6107.0,89.9453,89.9742,89.8489,89.8682,6107.0
2024-10-21 13:15:00,93.3,93.31,93.22,93.26,14302.0,89.8875,89.8971,89.8104,89.8489,14302.0
2024-10-21 13:20:00,93.26,93.39,93.25,93.37,6879.0,89.8489,89.9742,89.8393,89.9549,6879.0
2024-10-21 13:25:00,93.38,93.38,93.22,93.25,6657.0,89.9645,89.9645,89.8104,89.8393,6657.0
2024-10-21 13:30:00,93.25,93.3,93.23,93.25,11543.0,89.8393,89.8875,89.82,89.8393,11543.0
2024-10-21 13:35:00,93.25,93.26,93.18,93.2,8082.0,89.8393,89.8489,89.7719,89.7911,8082.0
2024-10-21 13:40:00,93.2,93.22,93.11,93.11,7415.0,89.7911,89.8104,89.7044,89.7044,7415.0
2024-10-21 13:45:00,93.14,93.21,93.12,93.14,9784.0,89.7333,89.8008,89.7141,89.7333,9784.0
2024-10-21 13:50:00,93.14,93.15,93.01,93.03,6046.0,89.7333,89.743,89.6081,89.6274,6046.0
2024-10-21 13:55:00,93.07,93.1,93.03,93.08,6642.0,89.6659,89.6948,89.6274,89.6755,6642.0
2024-10-21 14:00:00,93.09,93.26,93.07,93.25,15161.0,89.6852,89.8489,89.6659,89.8393,15161.0
2024-10-21 14:05:00,93.25,93.25,93.15,93.16,6374.0,89.8393,89.8393,89.743,89.7526,6374.0
2024-10-21 14:10:00,93.15,93.17,93.08,93.1,6567.0,89.743,89.7622,89.6755,89.6948,6567.0
2024-10-21 14:15:00,93.11,93.22,93.11,93.18,7987.0,89.7044,89.8104,89.7044,89.7719,7987.0
2024-10-21 14:20:00,93.2,93.21,93.03,93.08,11679.0,89.7911,89.8008,89.6274,89.6755,11679.0
2024-10-21 14:25:00,93.08,93.13,93.07,93.12,7149.0,89.6755,89.7237,89.6659,89.7141,7149.0
2024-10-21 14:30:00,93.1,93.23,93.1,93.17,22305.0,89.6948,89.82,89.6948,89.7622,22305.0
2024-10-21 14:35:00,93.16,93.2,93.12,93.12,14477.0,89.7526,89.7911,89.7141,89.7141,14477.0
2024-10-21 14:40:00,93.12,93.2,93.09,93.16,6140.0,89.7141,89.7911,89.6852,89.7526,6140.0
2024-10-21 14:45:00,93.15,93.2,93.13,93.18,8780.0,89.743,89.7911,89.7237,89.7719,8780.0
2024-10-21 14:50:00,93.17,93.17,93.06,93.1,9680.0,89.7622,89.7622,89.6563,89.6948,9680.0
2024-10-21 14:55:00,93.09,93.14,92.94,93.02,20998.0,89.6852,89.7333,89.5406,89.6177,20998.0
2024-10-21 15:00:00,93.01,93.11,93.01,93.06,10477.0,89.6081,89.7044,89.6081,89.6563,10477.0
2024-10-21 15:05:00,93.05,93.08,93.0,93.02,11976.0,89.6466,89.6755,89.5984,89.6177,11976.0
2024-10-21 15:10:00,93.01,93.04,92.98,93.02,11928.0,89.6081,89.637,89.5792,89.6177,11928.0
2024-10-21 15:15:00,93.03,93.15,93.02,93.1,18833.0,89.6274,89.743,89.6177,89.6948,18833.0
2024-10-21 15:20:00,93.13,93.13,93.04,93.09,10796.0,89.7237,89.7237,89.637,89.6852,10796.0
2024-10-21 15:25:00,93.09,93.19,93.09,93.14,19255.0,89.6852,89.7815,89.6852,89.7333,19255.0
2024-10-21 15:30:00,93.13,93.21,93.02,93.2,21446.0,89.7237,89.8008,89.6177,89.7911,21446.0
2024-10-21 15:35:00,93.2,93.21,93.05,93.1,28733.0,89.7911,89.8008,89.6466,89.6948,28733.0
2024-10-21 15:40:00,93.11,93.16,93.05,93.13,29653.0,89.7044,89.7526,89.6466,89.7237,29653.0
2024-10-21 15:45:00,93.13,93.27,93.09,93.25,57896.0,89.7237,89.8586,89.6852,89.8393,57896.0
2024-10-21 15:50:00,93.26,93.46,93.26,93.31,74594.0,89.8489,90.0416,89.8489,89.8971,74594.0
2024-10-21 15:55:00,93.31,93.44,93.08,93.17,221261.0,89.8971,90.0224,89.6755,89.7622,221261.0
2024-10-22 09:30:00,92.8,92.93,92.26,92.54,53844.0,89.4058,89.531,88.8855,89.1553,53844.0
2024-10-22 09:35:00,92.55,92.62,92.01,92.22,9593.0,89.1649,89.2323,88.6447,88.847,9593.0
2024-10-22 09:40:00,92.12,92.33,91.86,92.27,19665.0,88.7506,88.953,88.5001,88.8951,19665.0
2024-10-22 09:45:00,92.29,92.33,91.93,91.93,62625.0,88.9144,88.953,88.5676,88.5676,62625.0
2024-10-22 09:50:00,91.95,92.46,91.86,92.46,22607.0,88.5869,89.0782,88.5001,89.0782,22607.0
2024-10-22 09:55:00,92.45,92.68,92.14,92.66,48984.0,89.0686,89.2902,88.7699,89.2709,48984.0
2024-10-22 10:00:00,92.66,92.91,92.63,92.85,32320.0,89.2709,89.5117,89.242,89.4539,32320.0
2024-10-22 10:05:00,92.83,92.88,92.5,92.5,19852.0,89.4347,89.4828,89.1167,89.1167,19852.0
2024-10-22 10:10:00,92.58,92.8,92.58,92.71,13240.0,89.1938,89.4058,89.1938,89.3191,13240.0
2024-10-22 10:15:00,92.74,92.79,92.54,92.63,7471.0,89.348,89.3961,89.1553,89.242,7471.0
2024-10-22 10:20:00,92.64,92.74,92.51,92.7,5167.0,89.2516,89.348,89.1264,89.3094,5167.0
2024-10-22 10:25:00,92.67,92.85,92.65,92.77,19166.0,89.2805,89.4539,89.2612,89.3769,19166.0
2024-10-22 10:30:00,92.78,92.9,92.74,92.87,10050.0,89.3865,89.5021,89.348,89.4732,10050.0
2024-10-22 10:35:00,92.87,93.03,92.87,92.96,12938.0,89.4732,89.6274,89.4732,89.5599,12938.0
2024-10-22 10:40:00,92.99,93.06,92.91,93.01,17557.0,89.5888,89.6563,89.5117,89.6081,17557.0
2024-10-22 10:45:00,93.05,93.14,92.96,93.02,12244.0,89.6466,89.7333,89.5599,89.6177,12244.0
2024-10-22 10:50:00,93.01,93.01,92.75,92.76,4901.0,89.6081,89.6081,89.3576,89.3672,4901.0
2024-10-22 10:55:00,92.83,92.85,92.75,92.78,11449.0,89.4347,89.4539,89.3576,89.3865,11449.0
2024-10-22 11:00:00,92.81,92.87,92.72,92.73,16998.0,89.4154,89.4732,89.3287,89.3383,16998.0
2024-10-22 11:05:00,92.75,92.99,92.7,92.98,11118.0,89.3576,89.5888,89.3094,89.5792,11118.0
2024-10-22 11:10:00,92.95,92.99,92.76,92.84,9193.0,89.5503,89.5888,89.3672,89.4443,9193.0
2024-10-22 11:15:00,92.88,92.96,92.79,92.91,5462.0,89.4828,89.5599,89.3961,89.5117,5462.0
2024-10-22 11:20:00,92.9,92.91,92.8,92.88,6175.0,89.5021,89.5117,89.4058,89.4828,6175.0
2024-10-22 11:25:00,92.9,92.9,92.75,92.79,8518.0,89.5021,89.5021,89.3576,89.3961,8518.0
2024-10-22 11:30:00,92.81,93.05,92.75,93.02,12459.0,89.4154,89.6466,89.3576,89.6177,12459.0
2024-10-22 11:35:00,93.02,93.19,92.98,93.08,14185.0,89.6177,89.7815,89.5792,89.6755,14185.0
2024-10-22 11:40:00,93.03,93.07,92.98,93.07,4870.0,89.6274,89.6659,89.5792,89.6659,4870.0
2024-10-22 11:45:00,93.04,93.09,92.97,93.01,5417.0,89.637,89.6852,89.5695,89.6081,5417.0
2024-10-22 11:50:00,93.01,93.05,92.97,93.03,4901.0,89.6081,89.6466,89.5695,89.6274,4901.0
2024-10-22 11:55:00,93.06,93.06,92.95,93.01,3231.0,89.6563,89.6563,89.5503,89.6081,3231.0
2024-10-22 12:00:00,92.98,93.13,92.98,93.13,5215.0,89.5792,89.7237,89.5792,89.7237,5215.0
2024-10-22 12:05:00,93.13,93.18,93.08,93.1,6708.0,89.7237,89.7719,89.6755,89.6948,6708.0
2024-10-22 12:10:00,93.12,93.25,93.12,93.22,5940.0,89.7141,89.8393,89.7141,89.8104,5940.0
2024-10-22 12:15:00,93.22,93.32,93.19,93.28,33496.0,89.8104,89.9067,89.7815,89.8682,33496.0
2024-10-22 12:20:00,93.28,93.34,93.19,93.2,16991.0,89.8682,89.926,89.7815,89.7911,16991.0
2024-10-22 12:25:00,93.2,93.23,93.16,93.16,4277.0,89.7911,89.82,89.7526,89.7526,4277.0
2024-10-22 12:30:00,93.19,93.34,93.17,93.34,4785.0,89.7815,89.926,89.7622,89.926,4785.0
2024-10-22 12:35:00,93.31,93.34,93.26,93.33,6726.0,89.8971,89.926,89.8489,89.9164,6726.0
2024-10-22 12:40:00,93.33,93.35,93.28,93.3,5828.0,89.9164,89.9356,89.8682,89.8875,5828.0
2024-10-22 12:45:00,93.29,93.29,93.22,93.23,5367.0,89.8778,89.8778,89.8104,89.82,5367.0
2024-10-22 12:50:00,93.23,93.26,93.17,93.17,8943.0,89.82,89.8489,89.7622,89.7622,8943.0
2024-10-22 12:55:00,93.13,93.17,93.04,93.04,10366.0,89.7237,89.7622,89.637,89.637,10366.0
2024-10-22 13:00:00,93.04,93.1,93.02,93.05,10920.0,89.637,89.6948,89.6177,89.6466,10920.0
2024-10-22 13:05:00,93.03,93.1,92.97,93.09,7722.0,89.6274,89.6948,89.5695,89.6852,7722.0
2024-10-22 13:10:00,93.12,93.14,93.08,93.13,4897.0,89.7141,89.7333,89.6755,89.7237,4897.0
2024-10-22 13:15:00,93.11,93.2,93.09,93.13,9857.0,89.7044,89.7911,89.6852,89.7237,9857.0
2024-10-22 13:20:00,93.13,93.18,93.11,93.16,6107.0,89.7237,89.7719,89.7044,89.7526,6107.0
2024-10-22 13:25:00,93.18,93.3,93.18,93.27,10110.0,89.7719,89.8875,89.7719,89.8586,10110.0
2024-10-22 13:30:00,93.27,93.27,93.17,93.2,15923.0,89.8586,89.8586,89.7622,89.7911,15923.0
2024-10-22 13:35:00,93.21,93.29,93.18,93.29,3656.0,89.8008,89.8778,89.7719,89.8778,3656.0
2024-10-22 13:40:00,93.28,93.43,93.27,93.43,10187.0,89.8682,90.0127,89.8586,90.0127,10187.0
2024-10-22 13:45:00,93.45,93.53,93.42,93.48,14219.0,90.032,90.1091,90.0031,90.0609,14219.0
2024-10-22 13:50:00,93.48,93.57,93.48,93.56,5606.0,90.0609,90.1476,90.0609,90.138,5606.0
2024-10-22 13:55:00,93.55,93.66,93.52,93.64,7201.0,90.1283,90.2343,90.0994,90.215,7201.0
2024-10-22 14:00:00,93.62,93.69,93.61,93.64,9486.0,90.1958,90.2632,90.1861,90.215,9486.0
2024-10-22 14:05:00,93.63,93.63,93.49,93.51,12308.0,90.2054,90.2054,90.0705,90.0898,12308.0
2024-10-22 14:10:00,93.51,93.59,93.5,93.56,6539.0,90.0898,90.1669,90.0802,90.138,6539.0
2024-10-22 14:15:00,93.55,93.65,93.55,93.59,7393.0,90.1283,90.2247,90.1283,90.1669,7393.0
2024-10-22 14:20:00,93.59,93.63,93.58,93.62,4653.0,90.1669,90.2054,90.1572,90.1958,4653.0
2024-10-22 14:25:00,93.6,93.66,93.57,93.59,9066.0,90.1765,90.2343,90.1476,90.1669,9066.0
2024-10-22 14:30:00,93.6,93.66,93.59,93.66,7153.0,90.1765,90.2343,90.1669,90.2343,7153.0
2024-10-22 14:35:00,93.69,93.69,93.59,93.59,10463.0,90.2632,90.2632,90.1669,90.1669,10463.0
2024-10-22 14:40:00,93.59,93.6,93.48,93.49,7849.0,90.1669,90.1765,90.0609,90.0705,7849.0
2024-10-22 14:45:00,93.51,93.63,93.5,93.54,10065.0,90.0898,90.2054,90.0802,90.1187,10065.0
2024-10-22 14:50:00,93.52,93.59,93.5,93.52,8879.0,90.0994,90.1669,90.0802,90.0994,8879.0
2024-10-22 14:55:00,93.5,93.52,93.43,93.45,8958.0,90.0802,90.0994,90.0127,90.032,8958.0
2024-10-22 15:00:00,93.44,93.52,93.41,93.51,8696.0,90.0224,90.0994,89.9935,90.0898,8696.0
2024-10-22 15:05:00,93.55,93.56,93.45,93.45,9034.0,90.1283,90.138,90.032,90.032,9034.0
2024-10-22 15:10:00,93.45,93.53,93.43,93.44,23707.0,90.032,90.1091,90.0127,90.0224,23707.0
2024-10-22 15:15:00,93.44,93.56,93.44,93.55,9779.0,90.0224,90.138,90.0224,90.1283,9779.0
2024-10-22 15:20:00,93.55,93.57,93.52,93.54,6979.0,90.1283,90.1476,90.0994,90.1187,6979.0
2024-10-22 15:25:00,93.54,93.55,93.45,93.45,12845.0,90.1187,90.1283,90.032,90.032,12845.0
2024-10-22 15:30:00,93.45,93.63,93.45,93.61,12689.0,90.032,90.2054,90.032,90.1861,12689.0
2024-10-22 15:35:00,93.63,93.73,93.61,93.71,16258.0,90.2054,90.3017,90.1861,90.2825,16258.0
2024-10-22 15:40:00,93.71,93.79,93.69,93.76,22963.0,90.2825,90.3596,90.2632,90.3306,22963.0
2024-10-22 15:45:00,93.76,93.77,93.59,93.73,25206.0,90.3306,90.3403,90.1669,90.3017,25206.0
2024-10-22 15:50:00,93.73,93.8,93.68,93.75,43386.0,90.3017,90.3692,90.2536,90.321,43386.0
2024-10-22 15:55:00,93.76,93.87,93.68,93.78,147041.0,90.3306,90.4366,90.2536,90.3499,147041.0
2024-10-23 09:30:00,93.31,93.31,92.6,93.18,42240.0,89.8971,89.8971,89.2131,89.7719,42240.0
2024-10-23 09:35:00,93.09,93.1,92.79,93.08,8385.0,89.6852,89.6948,89.3961,89.6755,8385.0
2024-10-23 09:40:00,93.03,93.16,92.88,92.97,11752.0,89.6274,89.7526,89.4828,89.5695,11752.0
2024-10-23 09:45:00,92.97,93.43,92.93,93.35,14226.0,89.5695,90.0127,89.531,89.9356,14226.0
2024-10-23 09:50:00,93.51,93.64,93.39,93.4,7768.0,90.0898,90.215,89.9742,89.9838,7768.0
2024-10-23 09:55:00,93.38,93.42,93.24,93.28,3679.0,89.9645,90.0031,89.8297,89.8682,3679.0
2024-10-23 10:00:00,93.31,93.53,93.18,93.47,12861.0,89.8971,90.1091,89.7719,90.0513,12861.0
2024-10-23 10:05:00,93.44,93.53,93.39,93.45,4832.0,90.0224,90.1091,89.9742,90.032,4832.0
2024-10-23 10:10:00,93.42,93.42,93.0,93.0,5744.0,90.0031,90.0031,89.5984,89.5984,5744.0
2024-10-23 10:15:00,93.06,93.09,92.98,92.98,25662.0,89.6563,89.6852,89.5792,89.5792,25662.0
2024-10-23 10:20:00,93.03,93.19,92.95,93.18,5303.0,89.6274,89.7815,89.5503,89.7719,5303.0
2024-10-23 10:25:00,93.17,93.49,93.16,93.43,2715.0,89.7622,90.0705,89.7526,90.0127,2715.0
2024-10-23 10:30:00,93.44,93.47,93.21,93.23,6320.0,90.0224,90.0513,89.8008,89.82,6320.0
2024-10-23 10:35:00,93.26,93.28,93.12,93.19,5352.0,89.8489,89.8682,89.7141,89.7815,5352.0
2024-10-23 10:40:00,93.21,93.25,93.15,93.19,5086.0,89.8008,89.8393,89.743,89.7815,5086.0
2024-10-23 10:45:00,93.19,93.23,93.15,93.2,4125.0,89.7815,89.82,89.743,89.7911,4125.0
2024-10-23 10:50:00,93.23,93.29,93.12,93.12,5259.0,89.82,89.8778,89.7141,89.7141,5259.0
2024-10-23 10:55:00,93.1,93.19,93.06,93.13,8284.0,89.6948,89.7815,89.6563,89.7237,8284.0
2024-10-23 11:00:00,93.09,93.17,93.08,93.17,6691.0,89.6852,89.7622,89.6755,89.7622,6691.0
2024-10-23 11:05:00,93.18,93.38,93.13,93.35,3989.0,89.7719,89.9645,89.7237,89.9356,3989.0
2024-10-23 11:10:00,93.33,93.33,93.18,93.28,6812.0,89.9164,89.9164,89.7719,89.8682,6812.0
2024-10-23 11:15:00,93.31,93.31,93.21,93.25,2650.0,89.8971,89.8971,89.8008,89.8393,2650.0
2024-10-23 11:20:00,93.27,93.36,93.26,93.26,4549.0,89.8586,89.9453,89.8489,89.8489,4549.0
2024-10-23 11:25:00,93.24,93.25,93.17,93.23,7702.0,89.8297,89.8393,89.7622,89.82,7702.0
2024-10-23 11:30:00,93.23,93.43,93.23,93.34,10630.0,89.82,90.0127,89.82,89.926,10630.0
2024-10-23 11:35:00,93.34,93.39,93.31,93.32,7729.0,89.926,89.9742,89.8971,89.9067,7729.0
2024-10-23 11:40:00,93.34,93.44,93.3,93.42,6152.0,89.926,90.0224,89.8875,90.0031,6152.0
2024-10-23 11:45:00,93.42,93.6,93.35,93.6,7781.0,90.0031,90.1765,89.9356,90.1765,7781.0
2024-10-23 11:50:00,93.61,93.69,93.57,93.66,10119.0,90.1861,90.2632,90.1476,90.2343,10119.0
2024-10-23 11:55:00,93.67,93.67,93.58,93.62,6240.0,90.2439,90.2439,90.1572,90.1958,6240.0
2024-10-23 12:00:00,93.58,93.69,93.55,93.69,11685.0,90.1572,90.2632,90.1283,90.2632,11685.0
2024-10-23 12:05:00,93.7,93.71,93.62,93.64,5392.0,90.2728,90.2825,90.1958,90.215,5392.0
2024-10-23 12:10:00,93.66,93.67,93.57,93.58,3891.0,90.2343,90.2439,90.1476,90.1572,3891.0
2024-10-23 12:15:00,93.58,93.7,93.58,93.69,4921.0,90.1572,90.2728,90.1572,90.2632,4921.0
2024-10-23 12:20:00,93.69,93.71,93.63,93.7,4317.0,90.2632,90.2825,90.2054,90.2728,4317.0
2024-10-23 12:25:00,93.72,93.76,93.71,93.76,6832.0,90.2921,90.3306,90.2825,90.3306,6832.0
2024-10-23 12:30:00,93.74,93.74,93.66,93.74,6832.0,90.3114,90.3114,90.2343,90.3114,6832.0
2024-10-23 12:35:00,93.76,93.76,93.64,93.64,5936.0,90.3306,90.3306,90.215,90.215,5936.0
2024-10-23 12:40:00,93.66,93.79,93.66,93.76,6033.0,90.2343,90.3596,90.2343,90.3306,6033.0
2024-10-23 12:45:00,93.78,93.93,93.78,93.92,13892.0,90.3499,90.4944,90.3499,90.4848,13892.0
2024-10-23 12:50:00,93.93,93.96,93.82,93.87,5055.0,90.4944,90.5233,90.3885,90.4366,5055.0
2024-10-23 12:55:00,93.88,93.9,93.81,93.85,7195.0,90.4463,90.4655,90.3788,90.4174,7195.0
2024-10-23 13:00:00,93.87,93.9,93.8,93.85,7682.0,90.4366,90.4655,90.3692,90.4174,7682.0
2024-10-23 13:05:00,93.86,93.95,93.83,93.85,10101.0,90.427,90.5137,90.3981,90.4174,10101.0
2024-10-23 13:10:00,93.84,93.84,93.69,93.74,7578.0,90.4077,90.4077,90.2632,90.3114,7578.0
2024-10-23 13:15:00,93.77,93.79,93.66,93.66,4333.0,90.3403,90.3596,90.2343,90.2343,4333.0
2024-10-23 13:20:00,93.67,93.68,93.49,93.5,7320.0,90.2439,90.2536,90.0705,90.0802,7320.0
2024-10-23 13:25:00,93.51,93.51,93.47,93.5,4084.0,90.0898,90.0898,90.0513,90.0802,4084.0
2024-10-23 13:30:00,93.47,93.49,93.4,93.43,10012.0,90.0513,90.0705,89.9838,90.0127,10012.0
2024-10-23 13:35:00,93.4,93.4,93.32,93.37,7910.0,89.9838,89.9838,89.9067,89.9549,7910.0
2024-10-23 13:40:00,93.38,93.39,93.18,93.22,20246.0,89.9645,89.9742,89.7719,89.8104,20246.0
2024-10-23 13:45:00,93.23,93.23,93.04,93.11,10140.0,89.82,89.82,89.637,89.7044,10140.0
2024-10-23 13:50:00,93.11,93.13,93.03,93.03,6296.0,89.7044,89.7237,89.6274,89.6274,6296.0
2024-10-23 13:55:00,93.06,93.1,93.04,93.06,6672.0,89.6563,89.6948,89.637,89.6563,6672.0
2024-10-23 14:00:00,93.05,93.06,92.93,92.94,6786.0,89.6466,89.6563,89.531,89.5406,6786.0
2024-10-23 14:05:00,92.94,93.04,92.92,93.03,19028.0,89.5406,89.637,89.5214,89.6274,19028.0
2024-10-23 14:10:00,93.03,93.04,92.95,92.97,7643.0,89.6274,89.637,89.5503,89.5695,7643.0
2024-10-23 14:15:00,92.95,92.97,92.87,92.9,6285.0,89.5503,89.5695,89.4732,89.5021,6285.0
2024-10-23 14:20:00,92.93,92.99,92.9,92.96,10285.0,89.531,89.5888,89.5021,89.5599,10285.0
2024-10-23 14:25:00,92.95,93.04,92.94,93.03,4416.0,89.5503,89.637,89.5406,89.6274,4416.0
2024-10-23 14:30:00,93.04,93.09,93.03,93.08,7215.0,89.637,89.6852,89.6274,89.6755,7215.0
2024-10-23 14:35:00,93.06,93.1,92.97,92.98,14292.0,89.6563,89.6948,89.5695,89.5792,14292.0
2024-10-23 14:40:00,92.98,93.07,92.98,93.06,10175.0,89.5792,89.6659,89.5792,89.6563,10175.0
2024-10-23 14:45:00,93.06,93.14,93.04,93.12,14144.0,89.6563,89.7333,89.637,89.7141,14144.0
2024-10-23 14:50:00,93.14,93.19,93.07,93.1,4841.0,89.7333,89.7815,89.6659,89.6948,4841.0
2024-10-23 14:55:00,93.1,93.13,93.07,93.1,6375.0,89.6948,89.7237,89.6659,89.6948,6375.0
2024-10-23 15:00:00,93.09,93.14,93.08,93.14,3869.0,89.6852,89.7333,89.6755,89.7333,3869.0
2024-10-23 15:05:00,93.13,93.19,93.08,93.16,6153.0,89.7237,89.7815,89.6755,89.7526,6153.0
2024-10-23 15:10:00,93.17,93.26,93.17,93.23,7478.0,89.7622,89.8489,89.7622,89.82,7478.0
2024-10-23 15:15:00,93.23,93.3,93.22,93.29,14690.0,89.82,89.8875,89.8104,89.8778,14690.0
2024-10-23 15:20:00,93.28,93.32,93.21,93.21,9782.0,89.8682,89.9067,89.8008,89.8008,9782.0
2024-10-23 15:25:00,93.2,93.27,93.19,93.25,8731.0,89.7911,89.8586,89.7815,89.8393,8731.0
2024-10-23 15:30:00,93.26,93.3,93.21,93.26,9633.0,89.8489,89.8875,89.8008,89.8489,9633.0
2024-10-23 15:35:00,93.24,93.24,93.09,93.14,9423.0,89.8297,89.8297,89.6852,89.7333,9423.0
2024-10-23 15:40:00,93.14,93.27,93.11,93.25,12319.0,89.7333,89.8586,89.7044,89.8393,12319.0
2024-10-23 15:45:00,93.26,93.35,93.22,93.34,18366.0,89.8489,89.9356,89.8104,89.926,18366.0
2024-10-23 15:50:00,93.35,93.5,93.33,93.44,29288.0,89.9356,90.0802,89.9164,90.0224,29288.0
2024-10-23 15:55:00,93.44,93.51,93.3,93.34,121304.0,90.0224,90.0898,89.8875,89.926,121304.0
2024-10-24 09:30:00,93.59,93.65,93.0,93.26,21898.0,90.1669,90.2247,89.5984,89.8489,21898.0
2024-10-24 09:35:00,93.08,93.19,93.06,93.11,3418.0,89.6755,89.7815,89.6563,89.7044,3418.0
2024-10-24 09:40:00,93.19,93.35,93.11,93.12,4809.0,89.7815,89.9356,89.7044,89.7141,4809.0
2024-10-24 09:45:00,93.22,93.43,93.05,93.43,8274.0,89.8104,90.0127,89.6466,90.0127,8274.0
2024-10-24 09:50:00,93.39,93.39,93.2,93.26,3216.0,89.9742,89.9742,89.7911,89.8489,3216.0
2024-10-24 09:55:00,93.33,93.35,93.22,93.22,2387.0,89.9164,89.9356,89.8104,89.8104,2387.0
2024-10-24 10:00:00,93.19,93.21,93.07,93.14,9411.0,89.7815,89.8008,89.6659,89.7333,9411.0
2024-10-24 10:05:00,93.1,93.31,93.04,93.29,7172.0,89.6948,89.8971,89.637,89.8778,7172.0
2024-10-24 10:10:00,93.32,93.35,93.13,93.13,1982.0,89.9067,89.9356,89.7237,89.7237,1982.0
2024-10-24 10:15:00,93.13,93.43,93.1,93.43,3656.0,89.7237,90.0127,89.6948,90.0127,3656.0
2024-10-24 10:20:00,93.51,93.56,93.4,93.56,2827.0,90.0898,90.138,89.9838,90.138,2827.0
2024-10-24 10:25:00,93.61,93.86,93.61,93.77,5494.0,90.1861,90.427,90.1861,90.3403,5494.0
2024-10-24 10:30:00,93.74,93.75,93.62,93.75,4685.0,90.3114,90.321,90.1958,90.321,4685.0
2024-10-24 10:35:00,93.69,93.72,93.57,93.61,3445.0,90.2632,90.2921,90.1476,90.1861,3445.0
2024-10-24 10:40:00,93.61,93.69,93.52,93.56,2490.0,90.1861,90.2632,90.0994,90.138,2490.0
2024-10-24 10:45:00,93.56,93.57,93.46,93.54,10550.0,90.138,90.1476,90.0416,90.1187,10550.0
2024-10-24 10:50:00,93.55,93.61,93.47,93.47,10164.0,90.1283,90.1861,90.0513,90.0513,10164.0
2024-10-24 10:55:00,93.44,93.66,93.44,93.58,7919.0,90.0224,90.2343,90.0224,90.1572,7919.0
2024-10-24 11:00:00,93.61,93.68,93.57,93.59,7668.0,90.1861,90.2536,90.1476,90.1669,7668.0
2024-10-24 11:05:00,93.64,93.64,93.5,93.56,21176.0,90.215,90.215,90.0802,90.138,21176.0
2024-10-24 11:10:00,93.53,93.64,93.5,93.59,6191.0,90.1091,90.215,90.0802,90.1669,6191.0
2024-10-24 11:15:00,93.56,93.66,93.55,93.64,6559.0,90.138,90.2343,90.1283,90.215,6559.0
2024-10-24 11:20:00,93.65,93.67,93.56,93.62,5410.0,90.2247,90.2439,90.138,90.1958,5410.0
2024-10-24 11:25:00,93.59,93.66,93.44,93.44,4293.0,90.1669,90.2343,90.0224,90.0224,4293.0
2024-10-24 11:30:00,93.43,93.47,93.38,93.4,5905.0,90.0127,90.0513,89.9645,89.9838,5905.0
2024-10-24 11:35:00,93.42,93.6,93.42,93.6,6556.0,90.0031,90.1765,90.0031,90.1765,6556.0
2024-10-24 11:40:00,93.61,93.75,93.61,93.67,14146.0,90.1861,90.321,90.1861,90.2439,14146.0
2024-10-24 11:45:00,93.68,93.75,93.51,93.53,3220.0,90.2536,90.321,90.0898,90.1091,3220.0
2024-10-24 11:50:00,93.52,93.58,93.5,93.56,6521.0,90.0994,90.1572,90.0802,90.138,6521.0
2024-10-24 11:55:00,93.56,93.61,93.52,93.54,6188.0,90.138,90.1861,90.0994,90.1187,6188.0
2024-10-24 12:00:00,93.52,93.55,93.44,93.51,10319.0,90.0994,90.1283,90.0224,90.0898,10319.0
2024-10-24 12:05:00,93.55,93.55,93.45,93.45,1893.0,90.1283,90.1283,90.032,90.032,1893.0
2024-10-24 12:10:00,93.5,93.59,93.48,93.57,5889.0,90.0802,90.1669,90.0609,90.1476,5889.0
2024-10-24 12:15:00,93.6,93.61,93.53,93.58,6196.0,90.1765,90.1861,90.1091,90.1572,6196.0
2024-10-24 12:20:00,93.57,93.74,93.54,93.74,4773.0,90.1476,90.3114,90.1187,90.3114,4773.0
2024-10-24 12:25:00,93.74,93.83,93.74,93.78,4411.0,90.3114,90.3981,90.3114,90.3499,4411.0
2024-10-24 12:30:00,93.83,93.95,93.83,93.93,5142.0,90.3981,90.5137,90.3981,90.4944,5142.0
2024-10-24 12:35:00,93.95,93.95,93.81,93.86,3128.0,90.5137,90.5137,90.3788,90.427,3128.0
2024-10-24 12:40:00,93.84,93.88,93.81,93.84,1400.0,90.4077,90.4463,90.3788,90.4077,1400.0
2024-10-24 12:45:00,93.79,93.82,93.75,93.82,2562.0,90.3596,90.3885,90.321,90.3885,2562.0
2024-10-24 12:50:00,93.75,93.96,93.75,93.95,10308.0,90.321,90.5233,90.321,90.5137,10308.0
2024-10-24 12:55:00,93.97,94.01,93.94,93.98,4507.0,90.533,90.5715,90.5041,90.5426,4507.0
2024-10-24 13:00:00,93.98,94.0,93.94,93.99,4671.0,90.5426,90.5619,90.5041,90.5522,4671.0
2024-10-24 13:05:00,93.98,94.01,93.9,93.95,4160.0,90.5426,90.5715,90.4655,90.5137,4160.0
2024-10-24 13:10:00,93.95,93.98,93.9,93.92,4465.0,90.5137,90.5426,90.4655,90.4848,4465.0
2024-10-24 13:15:00,93.94,93.95,93.89,93.94,6959.0,90.5041,90.5137,90.4559,90.5041,6959.0
2024-10-24 13:20:00,93.95,94.04,93.95,94.03,7279.0,90.5137,90.6004,90.5137,90.5908,7279.0
2024-10-24 13:25:00,94.03,94.07,93.97,94.07,6635.0,90.5908,90.6293,90.533,90.6293,6635.0
2024-10-24 13:30:00,94.07,94.13,94.04,94.1,3823.0,90.6293,90.6871,90.6004,90.6582,3823.0
2024-10-24 13:35:00,94.09,94.16,94.09,94.16,3424.0,90.6486,90.716,90.6486,90.716,3424.0
2024-10-24 13:40:00,94.16,94.23,94.13,94.22,5663.0,90.716,90.7835,90.6871,90.7738,5663.0
2024-10-24 13:45:00,94.21,94.21,93.98,94.0,3680.0,90.7642,90.7642,90.5426,90.5619,3680.0
2024-10-24 13:50:00,94.01,94.07,93.97,94.04,11299.0,90.5715,90.6293,90.533,90.6004,11299.0
2024-10-24 13:55:00,94.05,94.06,93.92,93.92,4519.0,90.61,90.6197,90.4848,90.4848,4519.0
2024-10-24 14:00:00,93.92,93.94,93.87,93.94,4752.0,90.4848,90.5041,90.4366,90.5041,4752.0
2024-10-24 14:05:00,93.94,93.96,93.91,93.93,2977.0,90.5041,90.5233,90.4752,90.4944,2977.0
2024-10-24 14:10:00,93.92,94.06,93.91,94.05,4162.0,90.4848,90.6197,90.4752,90.61,4162.0
2024-10-24 14:15:00,94.05,94.08,94.03,94.08,3603.0,90.61,90.6389,90.5908,90.6389,3603.0
2024-10-24 14:20:00,94.02,94.05,93.97,93.97,2212.0,90.5811,90.61,90.533,90.533,2212.0
2024-10-24 14:25:00,93.98,93.99,93.87,93.87,3064.0,90.5426,90.5522,90.4366,90.4366,3064.0
2024-10-24 14:30:00,93.89,93.92,93.79,93.81,4666.0,90.4559,90.4848,90.3596,90.3788,4666.0
2024-10-24 14:35:00,93.81,93.94,93.8,93.93,7145.0,90.3788,90.5041,90.3692,90.4944,7145.0
2024-10-24 14:40:00,93.93,93.96,93.91,93.93,8131.0,90.4944,90.5233,90.4752,90.4944,8131.0
2024-10-24 14:45:00,93.96,93.96,93.75,93.8,4182.0,90.5233,90.5233,90.321,90.3692,4182.0
2024-10-24 14:50:00,93.82,94.1,93.82,94.1,7555.0,90.3885,90.6582,90.3885,90.6582,7555.0
2024-10-24 14:55:00,94.11,94.11,93.94,93.94,6865.0,90.6678,90.6678,90.5041,90.5041,6865.0
2024-10-24 15:00:00,93.95,94.0,93.88,93.98,6259.0,90.5137,90.5619,90.4463,90.5426,6259.0
2024-10-24 15:05:00,94.0,94.03,93.95,93.96,5101.0,90.5619,90.5908,90.5137,90.5233,5101.0
2024-10-24 15:10:00,93.96,94.1,93.96,94.06,10291.0,90.5233,90.6582,90.5233,90.6197,10291.0
2024-10-24 15:15:00,94.06,94.09,94.03,94.06,4016.0,90.6197,90.6486,90.5908,90.6197,4016.0
2024-10-24 15:20:00,94.08,94.15,94.08,94.14,7806.0,90.6389,90.7064,90.6389,90.6968,7806.0
2024-10-24 15:25:00,94.15,94.18,94.02,94.03,5043.0,90.7064,90.7353,90.5811,90.5908,5043.0
2024-10-24 15:30:00,93.97,94.13,93.97,94.1,10309.0,90.533,90.6871,90.533,90.6582,10309.0
2024-10-24 15:35:00,94.1,94.12,94.05,94.09,8180.0,90.6582,90.6775,90.61,90.6486,8180.0
2024-10-24 15:40:00,94.11,94.11,93.98,94.0,13793.0,90.6678,90.6678,90.5426,90.5619,13793.0
2024-10-24 15:45:00,94.01,94.03,93.96,93.97,16986.0,90.5715,90.5908,90.5233,90.533,16986.0
2024-10-24 15:50:00,93.97,94.06,93.94,94.06,39495.0,90.533,90.6197,90.5041,90.6197,39495.0
2024-10-24 15:55:00,94.05,94.21,94.03,94.11,113882.0,90.61,90.7642,90.5908,90.6678,113882.0
2024-10-25 09:30:00,94.12,94.5,93.55,93.55,37413.0,90.6775,91.0436,90.1283,90.1283,37413.0
2024-10-25 09:35:00,93.63,93.76,93.52,93.73,4677.0,90.2054,90.3306,90.0994,90.3017,4677.0
2024-10-25 09:40:00,93.78,93.99,93.66,93.81,4595.0,90.3499,90.5522,90.2343,90.3788,4595.0
2024-10-25 09:45:00,93.88,94.03,93.88,93.9,8613.0,90.4463,90.5908,90.4463,90.4655,8613.0
2024-10-25 09:50:00,93.91,94.07,93.87,94.02,6747.0,90.4752,90.6293,90.4366,90.5811,6747.0
2024-10-25 09:55:00,94.04,94.11,93.9,93.99,6392.0,90.6004,90.6678,90.4655,90.5522,6392.0
2024-10-25 10:00:00,94.05,94.05,93.71,93.71,8403.0,90.61,90.61,90.2825,90.2825,8403.0
2024-10-25 10:05:00,93.76,94.08,93.7,93.97,9184.0,90.3306,90.6389,90.2728,90.533,9184.0
2024-10-25 10:10:00,94.0,94.0,93.8,93.95,5432.0,90.5619,90.5619,90.3692,90.5137,5432.0
2024-10-25 10:15:00,93.95,93.95,93.71,93.73,40353.0,90.5137,90.5137,90.2825,90.3017,40353.0
2024-10-25 10:20:00,93.73,93.81,93.59,93.71,16994.0,90.3017,90.3788,90.1669,90.2825,16994.0
2024-10-25 10:25:00,93.69,93.75,93.65,93.67,3628.0,90.2632,90.321,90.2247,90.2439,3628.0
2024-10-25 10:30:00,93.67,93.67,93.56,93.58,4028.0,90.2439,90.2439,90.138,90.1572,4028.0
2024-10-25 10:35:00,93.61,93.68,93.59,93.66,3187.0,90.1861,90.2536,90.1669,90.2343,3187.0
2024-10-25 10:40:00,93.6,93.61,93.39,93.39,19693.0,90.1765,90.1861,89.9742,89.9742,19693.0
2024-10-25 10:45:00,93.41,93.42,93.15,93.25,30084.0,89.9935,90.0031,89.743,89.8393,30084.0
2024-10-25 10:50:00,93.26,93.27,93.19,93.24,4850.0,89.8489,89.8586,89.7815,89.8297,4850.0
2024-10-25 10:55:00,93.26,93.27,93.2,93.23,3356.0,89.8489,89.8586,89.7911,89.82,3356.0
2024-10-25 11:00:00,93.18,93.41,93.18,93.34,6153.0,89.7719,89.9935,89.7719,89.926,6153.0
2024-10-25 11:05:00,93.33,93.4,93.26,93.35,3131.0,89.9164,89.9838,89.8489,89.9356,3131.0
2024-10-25 11:10:00,93.36,93.38,93.2,93.2,3054.0,89.9453,89.9645,89.7911,89.7911,3054.0
2024-10-25 11:15:00,93.23,93.23,92.93,92.93,9562.0,89.82,89.82,89.531,89.531,9562.0
2024-10-25 11:20:00,92.93,93.07,92.93,93.0,6247.0,89.531,89.6659,89.531,89.5984,6247.0
2024-10-25 11:25:00,92.97,93.02,92.76,92.78,10024.0,89.5695,89.6177,89.3672,89.3865,10024.0
2024-10-25 11:30:00,92.8,92.94,92.75,92.94,17933.0,89.4058,89.5406,89.3576,89.5406,17933.0
2024-10-25 11:35:00,92.94,93.0,92.91,92.95,6835.0,89.5406,89.5984,89.5117,89.5503,6835.0
2024-10-25 11:40:00,92.96,93.07,92.89,93.04,5389.0,89.5599,89.6659,89.4925,89.637,5389.0
2024-10-25 11:45:00,93.02,93.08,93.01,93.08,5784.0,89.6177,89.6755,89.6081,89.6755,5784.0
2024-10-25 11:50:00,93.13,93.13,92.93,92.95,17709.0,89.7237,89.7237,89.531,89.5503,17709.0
2024-10-25 11:55:00,92.95,92.99,92.9,92.98,4426.0,89.5503,89.5888,89.5021,89.5792,4426.0
2024-10-25 12:00:00,92.98,92.98,92.89,92.89,3423.0,89.5792,89.5792,89.4925,89.4925,3423.0
2024-10-25 12:05:00,92.86,92.9,92.72,92.77,6918.0,89.4636,89.5021,89.3287,89.3769,6918.0
2024-10-25 12:10:00,92.77,92.84,92.75,92.77,2991.0,89.3769,89.4443,89.3576,89.3769,2991.0
2024-10-25 12:15:00,92.75,92.75,92.6,92.66,6542.0,89.3576,89.3576,89.2131,89.2709,6542.0
2024-10-25 12:20:00,92.64,92.84,92.64,92.83,7797.0,89.2516,89.4443,89.2516,89.4347,7797.0
2024-10-25 12:25:00,92.82,92.93,92.82,92.93,5112.0,89.425,89.531,89.425,89.531,5112.0
2024-10-25 12:30:00,92.93,92.94,92.76,92.76,4269.0,89.531,89.5406,89.3672,89.3672,4269.0
2024-10-25 12:35:00,92.76,92.78,92.67,92.75,10524.0,89.3672,89.3865,89.2805,89.3576,10524.0
2024-10-25 12:40:00,92.75,92.84,92.72,92.82,5195.0,89.3576,89.4443,89.3287,89.425,5195.0
2024-10-25 12:45:00,92.8,92.86,92.79,92.81,1927.0,89.4058,89.4636,89.3961,89.4154,1927.0
2024-10-25 12:50:00,92.81,92.86,92.78,92.82,2123.0,89.4154,89.4636,89.3865,89.425,2123.0
2024-10-25 12:55:00,92.83,92.83,92.75,92.77,1954.0,89.4347,89.4347,89.3576,89.3769,1954.0
2024-10-25 13:00:00,92.75,92.94,92.75,92.94,6861.0,89.3576,89.5406,89.3576,89.5406,6861.0
2024-10-25 13:05:00,92.94,92.95,92.91,92.95,3208.0,89.5406,89.5503,89.5117,89.5503,3208.0
2024-10-25 13:10:00,92.95,92.96,92.77,92.8,5658.0,89.5503,89.5599,89.3769,89.4058,5658.0
2024-10-25 13:15:00,92.79,92.79,92.67,92.7,6088.0,89.3961,89.3961,89.2805,89.3094,6088.0
2024-10-25 13:20:00,92.67,92.7,92.53,92.7,7674.0,89.2805,89.3094,89.1456,89.3094,7674.0
2024-10-25 13:25:00,92.7,92.77,92.69,92.77,3140.0,89.3094,89.3769,89.2998,89.3769,3140.0
2024-10-25 13:30:00,92.77,92.82,92.73,92.73,7371.0,89.3769,89.425,89.3383,89.3383,7371.0
2024-10-25 13:35:00,92.73,92.73,92.67,92.73,3851.0,89.3383,89.3383,89.2805,89.3383,3851.0
2024-10-25 13:40:00,92.67,92.69,92.62,92.67,10411.0,89.2805,89.2998,89.2323,89.2805,10411.0
2024-10-25 13:45:00,92.64,92.86,92.64,92.82,5289.0,89.2516,89.4636,89.2516,89.425,5289.0
2024-10-25 13:50:00,92.83,92.86,92.79,92.81,4754.0,89.4347,89.4636,89.3961,89.4154,4754.0
2024-10-25 13:55:00,92.78,92.81,92.68,92.7,4187.0,89.3865,89.4154,89.2902,89.3094,4187.0
2024-10-25 14:00:00,92.71,92.79,92.65,92.72,8840.0,89.3191,89.3961,89.2612,89.3287,8840.0
2024-10-25 14:05:00,92.72,92.73,92.55,92.57,3016.0,89.3287,89.3383,89.1649,89.1842,3016.0
2024-10-25 14:10:00,92.57,92.62,92.5,92.62,8945.0,89.1842,89.2323,89.1167,89.2323,8945.0
2024-10-25 14:15:00,92.57,92.63,92.57,92.62,4340.0,89.1842,89.242,89.1842,89.2323,4340.0
2024-10-25 14:20:00,92.64,92.67,92.6,92.61,3072.0,89.2516,89.2805,89.2131,89.2227,3072.0
2024-10-25 14:25:00,92.63,92.75,92.63,92.72,4830.0,89.242,89.3576,89.242,89.3287,4830.0
2024-10-25 14:30:00,92.73,92.76,92.7,92.74,5941.0,89.3383,89.3672,89.3094,89.348,5941.0
2024-10-25 14:35:00,92.74,92.83,92.74,92.82,3002.0,89.348,89.4347,89.348,89.425,3002.0
2024-10-25 14:40:00,92.82,92.86,92.62,92.67,8120.0,89.425,89.4636,89.2323,89.2805,8120.0
2024-10-25 14:45:00,92.7,92.71,92.61,92.69,5745.0,89.3094,89.3191,89.2227,89.2998,5745.0
2024-10-25 14:50:00,92.67,92.73,92.66,92.69,5783.0,89.2805,89.3383,89.2709,89.2998,5783.0
2024-10-25 14:55:00,92.69,92.7,92.65,92.66,6925.0,89.2998,89.3094,89.2612,89.2709,6925.0
2024-10-25 15:00:00,92.65,92.7,92.63,92.66,2975.0,89.2612,89.3094,89.242,89.2709,2975.0
2024-10-25 15:05:00,92.66,92.68,92.58,92.61,8003.0,89.2709,89.2902,89.1938,89.2227,8003.0
2024-10-25 15:10:00,92.61,92.62,92.47,92.48,7330.0,89.2227,89.2323,89.0878,89.0975,7330.0
2024-10-25 15:15:00,92.5,92.51,92.4,92.45,16123.0,89.1167,89.1264,89.0204,89.0686,16123.0
2024-10-25 15:20:00,92.45,92.46,92.28,92.29,9852.0,89.0686,89.0782,88.9048,88.9144,9852.0
2024-10-25 15:25:00,92.29,92.3,92.23,92.27,11168.0,88.9144,88.9241,88.8566,88.8951,11168.0
2024-10-25 15:30:00,92.27,92.28,92.16,92.22,10217.0,88.8951,88.9048,88.7892,88.847,10217.0
2024-10-25 15:35:00,92.22,92.35,92.2,92.3,16042.0,88.847,88.9722,88.8277,88.9241,16042.0
2024-10-25 15:40:00,92.31,92.33,92.2,92.2,16636.0,88.9337,88.953,88.8277,88.8277,16636.0
2024-10-25 15:45:00,92.2,92.25,92.15,92.25,31030.0,88.8277,88.8759,88.7795,88.8759,31030.0
2024-10-25 15:50:00,92.23,92.58,92.2,92.48,81011.0,88.8566,89.1938,88.8277,89.0975,81011.0
2024-10-25 15:55:00,92.45,92.74,92.3,92.67,200427.0,89.0686,89.348,88.9241,89.2805,200427.0
2024-10-28 09:30:00,93.25,93.97,92.84,92.95,96698.0,89.8393,90.533,89.4443,89.5503,96698.0
2024-10-28 09:35:00,93.01,93.28,93.0,93.16,5639.0,89.6081,89.8682,89.5984,89.7526,5639.0
2024-10-28 09:40:00,93.16,93.22,93.02,93.13,7615.0,89.7526,89.8104,89.6177,89.7237,7615.0
2024-10-28 09:45:00,93.18,93.25,92.96,93.09,33974.0,89.7719,89.8393,89.5599,89.6852,33974.0
2024-10-28 09:50:00,93.09,93.3,93.05,93.27,20989.0,89.6852,89.8875,89.6466,89.8586,20989.0
2024-10-28 09:55:00,93.24,93.27,92.68,92.73,14996.0,89.8297,89.8586,89.2902,89.3383,14996.0
2024-10-28 10:00:00,92.76,92.76,92.29,92.43,17691.0,89.3672,89.3672,88.9144,89.0493,17691.0
2024-10-28 10:05:00,92.43,92.71,92.35,92.71,21687.0,89.0493,89.3191,88.9722,89.3191,21687.0
2024-10-28 10:10:00,92.63,92.7,92.56,92.62,11927.0,89.242,89.3094,89.1745,89.2323,11927.0
2024-10-28 10:15:00,92.67,92.85,92.61,92.83,10834.0,89.2805,89.4539,89.2227,89.4347,10834.0
2024-10-28 10:20:00,92.79,92.82,92.44,92.7,14615.0,89.3961,89.425,89.0589,89.3094,14615.0
2024-10-28 10:25:00,92.68,92.89,92.67,92.81,11779.0,89.2902,89.4925,89.2805,89.4154,11779.0
2024-10-28 10:30:00,92.84,92.85,92.65,92.76,7716.0,89.4443,89.4539,89.2612,89.3672,7716.0
2024-10-28 10:35:00,92.8,92.82,92.61,92.63,6753.0,89.4058,89.425,89.2227,89.242,6753.0
2024-10-28 10:40:00,92.64,92.68,92.56,92.56,5977.0,89.2516,89.2902,89.1745,89.1745,5977.0
2024-10-28 10:45:00,92.55,92.7,92.5,92.51,10710.0,89.1649,89.3094,89.1167,89.1264,10710.0
2024-10-28 10:50:00,92.51,92.57,92.44,92.54,7445.0,89.1264,89.1842,89.0589,89.1553,7445.0
2024-10-28 10:55:00,92.52,92.59,92.38,92.41,18881.0,89.136,89.2034,89.0011,89.03,18881.0
2024-10-28 11:00:00,92.39,92.57,92.37,92.51,23691.0,89.0108,89.1842,88.9915,89.1264,23691.0
2024-10-28 11:05:00,92.48,92.54,92.34,92.35,10576.0,89.0975,89.1553,88.9626,88.9722,10576.0
2024-10-28 11:10:00,92.34,92.48,92.34,92.48,6964.0,88.9626,89.0975,88.9626,89.0975,6964.0
2024-10-28 11:15:00,92.46,92.51,92.43,92.47,7934.0,89.0782,89.1264,89.0493,89.0878,7934.0
2024-10-28 11:20:00,92.47,92.53,92.38,92.41,16479.0,89.0878,89.1456,89.0011,89.03,16479.0
2024-10-28 11:25:00,92.39,92.56,92.38,92.54,12424.0,89.0108,89.1745,89.0011,89.1553,12424.0
2024-10-28 11:30:00,92.53,92.53,92.18,92.18,21144.0,89.1456,89.1456,88.8084,88.8084,21144.0
2024-10-28 11:35:00,92.22,92.22,92.02,92.04,13947.0,88.847,88.847,88.6543,88.6736,13947.0
2024-10-28 11:40:00,92.03,92.03,91.9,92.02,12159.0,88.6639,88.6639,88.5387,88.6543,12159.0
2024-10-28 11:45:00,92.02,92.17,92.0,92.16,5411.0,88.6543,88.7988,88.635,88.7892,5411.0
2024-10-28 11:50:00,92.17,92.2,91.9,91.9,14280.0,88.7988,88.8277,88.5387,88.5387,14280.0
2024-10-28 11:55:00,91.86,91.98,91.8,91.82,18641.0,88.5001,88.6158,88.4423,88.4616,18641.0
2024-10-28 12:00:00,91.82,91.86,91.75,91.75,15259.0,88.4616,88.5001,88.3942,88.3942,15259.0
2024-10-28 12:05:00,91.76,91.96,91.76,91.95,8756.0,88.4038,88.5965,88.4038,88.5869,8756.0
2024-10-28 12:10:00,91.94,92.12,91.94,92.08,5154.0,88.5772,88.7506,88.5772,88.7121,5154.0
2024-10-28 12:15:00,92.07,92.07,91.76,91.76,14976.0,88.7025,88.7025,88.4038,88.4038,14976.0
2024-10-28 12:20:00,91.73,91.75,91.6,91.63,12324.0,88.3749,88.3942,88.2497,88.2786,12324.0
2024-10-28 12:25:00,91.63,91.75,91.63,91.65,5384.0,88.2786,88.3942,88.2786,88.2978,5384.0
2024-10-28 12:30:00,91.64,91.67,91.55,91.64,24729.0,88.2882,88.3171,88.2015,88.2882,24729.0
2024-10-28 12:35:00,91.64,91.73,91.56,91.62,8238.0,88.2882,88.3749,88.2111,88.2689,8238.0
2024-10-28 12:40:00,91.61,91.76,91.56,91.76,5796.0,88.2593,88.4038,88.2111,88.4038,5796.0
2024-10-28 12:45:00,91.72,91.73,91.53,91.55,6493.0,88.3653,88.3749,88.1822,88.2015,6493.0
2024-10-28 12:50:00,91.55,91.73,91.54,91.73,21378.0,88.2015,88.3749,88.1918,88.3749,21378.0
2024-10-28 12:55:00,91.72,91.78,91.69,91.77,5237.0,88.3653,88.4231,88.3364,88.4134,5237.0
2024-10-28 13:00:00,91.79,91.79,91.66,91.72,15165.0,88.4327,88.4327,88.3075,88.3653,15165.0
2024-10-28 13:05:00,91.71,91.92,91.7,91.85,5586.0,88.3556,88.5579,88.346,88.4905,5586.0
2024-10-28 13:10:00,91.9,91.9,91.76,91.76,4461.0,88.5387,88.5387,88.4038,88.4038,4461.0
2024-10-28 13:15:00,91.76,91.86,91.76,91.84,2813.0,88.4038,88.5001,88.4038,88.4809,2813.0
2024-10-28 13:20:00,91.86,91.88,91.79,91.87,4266.0,88.5001,88.5194,88.4327,88.5098,4266.0
2024-10-28 13:25:00,91.86,91.88,91.71,91.76,11728.0,88.5001,88.5194,88.3556,88.4038,11728.0
2024-10-28 13:30:00,91.78,92.01,91.78,92.01,4831.0,88.4231,88.6447,88.4231,88.6447,4831.0
2024-10-28 13:35:00,92.01,92.01,91.9,91.94,10727.0,88.6447,88.6447,88.5387,88.5772,10727.0
2024-10-28 13:40:00,91.93,92.01,91.91,91.97,7572.0,88.5676,88.6447,88.5483,88.6061,7572.0
2024-10-28 13:45:00,91.94,91.94,91.77,91.83,7397.0,88.5772,88.5772,88.4134,88.4712,7397.0
2024-10-28 13:50:00,91.79,91.9,91.76,91.85,12381.0,88.4327,88.5387,88.4038,88.4905,12381.0
2024-10-28 13:55:00,91.87,91.88,91.82,91.84,6186.0,88.5098,88.5194,88.4616,88.4809,6186.0
2024-10-28 14:00:00,91.82,91.84,91.75,91.84,7165.0,88.4616,88.4809,88.3942,88.4809,7165.0
2024-10-28 14:05:00,91.81,91.86,91.76,91.8,4418.0,88.452,88.5001,88.4038,88.4423,4418.0
2024-10-28 14:10:00,91.79,91.85,91.78,91.82,7328.0,88.4327,88.4905,88.4231,88.4616,7328.0
2024-10-28 14:15:00,91.79,91.79,91.66,91.67,10280.0,88.4327,88.4327,88.3075,88.3171,10280.0
2024-10-28 14:20:00,91.65,91.67,91.58,91.66,17101.0,88.2978,88.3171,88.2304,88.3075,17101.0
2024-10-28 14:25:00,91.64,91.83,91.64,91.83,12026.0,88.2882,88.4712,88.2882,88.4712,12026.0
2024-10-28 14:30:00,91.81,91.83,91.65,91.69,18735.0,88.452,88.4712,88.2978,88.3364,18735.0
2024-10-28 14:35:00,91.65,91.72,91.61,91.71,5632.0,88.2978,88.3653,88.2593,88.3556,5632.0
2024-10-28 14:40:00,91.76,91.76,91.63,91.65,6353.0,88.4038,88.4038,88.2786,88.2978,6353.0
2024-10-28 14:45:00,91.65,91.75,91.64,91.75,5882.0,88.2978,88.3942,88.2882,88.3942,5882.0
2024-10-28 14:50:00,91.77,91.85,91.74,91.79,7402.0,88.4134,88.4905,88.3845,88.4327,7402.0
2024-10-28 14:55:00,91.79,91.82,91.77,91.79,3698.0,88.4327,88.4616,88.4134,88.4327,3698.0
2024-10-28 15:00:00,91.77,91.86,91.75,91.86,8586.0,88.4134,88.5001,88.3942,88.5001,8586.0
2024-10-28 15:05:00,91.85,91.87,91.8,91.81,6514.0,88.4905,88.5098,88.4423,88.452,6514.0
2024-10-28 15:10:00,91.81,91.82,91.76,91.81,8637.0,88.452,88.4616,88.4038,88.452,8637.0
2024-10-28 15:15:00,91.81,91.89,91.78,91.89,7641.0,88.452,88.529,88.4231,88.529,7641.0
2024-10-28 15:20:00,91.89,91.95,91.89,91.93,5744.0,88.529,88.5869,88.529,88.5676,5744.0
2024-10-28 15:25:00,91.93,91.93,91.85,91.85,7838.0,88.5676,88.5676,88.4905,88.4905,7838.0
2024-10-28 15:30:00,91.86,91.88,91.75,91.88,15231.0,88.5001,88.5194,88.3942,88.5194,15231.0
2024-10-28 15:35:00,91.88,92.02,91.82,92.02,11755.0,88.5194,88.6543,88.4616,88.6543,11755.0
2024-10-28 15:40:00,92.04,92.04,91.92,91.95,15514.0,88.6736,88.6736,88.5579,88.5869,15514.0
2024-10-28 15:45:00,91.95,92.03,91.9,91.92,19113.0,88.5869,88.6639,88.5387,88.5579,19113.0
2024-10-28 15:50:00,91.92,91.99,91.86,91.9,37311.0,88.5579,88.6254,88.5001,88.5387,37311.0
2024-10-28 15:55:00,91.91,91.91,91.51,91.54,200808.0,88.5483,88.5483,88.1629,88.1918,200808.0
2024-10-29 09:30:00,90.67,91.0,89.31,90.28,90253.0,87.3537,87.6716,86.0434,86.9779,90253.0
2024-10-29 09:35:00,90.26,90.41,89.92,90.2,14945.0,86.9587,87.1032,86.6311,86.9009,14945.0
2024-10-29 09:40:00,90.2,90.35,90.02,90.24,20242.0,86.9009,87.0454,86.7274,86.9394,20242.0
2024-10-29 09:45:00,90.27,90.57,90.2,90.44,24039.0,86.9683,87.2573,86.9009,87.1321,24039.0
2024-10-29 09:50:00,90.46,90.69,90.43,90.62,22062.0,87.1513,87.3729,87.1224,87.3055,22062.0
2024-10-29 09:55:00,90.62,90.68,90.5,90.56,7696.0,87.3055,87.3633,87.1899,87.2477,7696.0
2024-10-29 10:00:00,90.66,91.02,90.61,90.98,15568.0,87.344,87.6909,87.2959,87.6523,15568.0
2024-10-29 10:05:00,90.97,91.19,90.94,90.98,21864.0,87.6427,87.8546,87.6138,87.6523,21864.0
2024-10-29 10:10:00,90.95,91.02,90.69,90.89,9458.0,87.6234,87.6909,87.3729,87.5656,9458.0
2024-10-29 10:15:00,90.91,91.05,90.87,90.95,7185.0,87.5849,87.7198,87.5464,87.6234,7185.0
2024-10-29 10:20:00,90.94,91.07,90.86,90.97,15469.0,87.6138,87.739,87.5367,87.6427,15469.0
2024-10-29 10:25:00,90.95,90.99,90.7,90.79,9543.0,87.6234,87.662,87.3826,87.4693,9543.0
2024-10-29 10:30:00,90.79,90.85,90.61,90.66,70766.0,87.4693,87.5271,87.2959,87.344,70766.0
2024-10-29 10:35:00,90.64,90.82,90.53,90.82,18439.0,87.3248,87.4982,87.2188,87.4982,18439.0
2024-10-29 10:40:00,90.8,90.89,90.75,90.84,6994.0,87.4789,87.5656,87.4307,87.5175,6994.0
2024-10-29 10:45:00,90.79,90.81,90.62,90.76,11828.0,87.4693,87.4885,87.3055,87.4404,11828.0
2024-10-29 10:50:00,90.72,90.81,90.72,90.8,8652.0,87.4018,87.4885,87.4018,87.4789,8652.0
2024-10-29 10:55:00,90.77,90.77,90.47,90.58,25876.0,87.45,87.45,87.161,87.267,25876.0
2024-10-29 11:00:00,90.58,90.65,90.49,90.51,37389.0,87.267,87.3344,87.1803,87.1995,37389.0
2024-10-29 11:05:00,90.51,90.57,90.33,90.39,11516.0,87.1995,87.2573,87.0261,87.0839,11516.0
2024-10-29 11:10:00,90.35,90.37,90.25,90.29,16698.0,87.0454,87.0646,86.949,86.9876,16698.0
2024-10-29 11:15:00,90.28,90.36,90.24,90.34,12485.0,86.9779,87.055,86.9394,87.0357,12485.0
2024-10-29 11:20:00,90.33,90.42,90.3,90.34,14340.0,87.0261,87.1128,86.9972,87.0357,14340.0
2024-10-29 11:25:00,90.33,90.33,90.18,90.23,14324.0,87.0261,87.0261,86.8816,86.9298,14324.0
2024-10-29 11:30:00,90.23,90.39,90.22,90.33,7046.0,86.9298,87.0839,86.9201,87.0261,7046.0
2024-10-29 11:35:00,90.33,90.41,90.32,90.4,9402.0,87.0261,87.1032,87.0165,87.0935,9402.0
2024-10-29 11:40:00,90.39,90.5,90.37,90.47,11824.0,87.0839,87.1899,87.0646,87.161,11824.0
2024-10-29 11:45:00,90.48,90.5,90.29,90.29,8984.0,87.1706,87.1899,86.9876,86.9876,8984.0
2024-10-29 11:50:00,90.28,90.3,90.18,90.24,10641.0,86.9779,86.9972,86.8816,86.9394,10641.0
2024-10-29 11:55:00,90.23,90.24,90.05,90.11,18281.0,86.9298,86.9394,86.7563,86.8142,18281.0
2024-10-29 12:00:00,90.11,90.35,90.11,90.31,14872.0,86.8142,87.0454,86.8142,87.0068,14872.0
2024-10-29 12:05:00,90.32,90.41,90.27,90.41,21238.0,87.0165,87.1032,86.9683,87.1032,21238.0
2024-10-29 12:10:00,90.41,90.43,90.36,90.41,12714.0,87.1032,87.1224,87.055,87.1032,12714.0
2024-10-29 12:15:00,90.39,90.42,90.23,90.24,12712.0,87.0839,87.1128,86.9298,86.9394,12712.0
2024-10-29 12:20:00,90.25,90.3,90.15,90.21,28851.0,86.949,86.9972,86.8527,86.9105,28851.0
2024-10-29 12:25:00,90.22,90.25,90.1,90.11,17735.0,86.9201,86.949,86.8045,86.8142,17735.0
2024-10-29 12:30:00,90.11,90.11,89.97,90.0,12519.0,86.8142,86.8142,86.6793,86.7082,12519.0
2024-10-29 12:35:00,90.03,90.17,90.0,90.14,9379.0,86.7371,86.872,86.7082,86.8431,9379.0
2024-10-29 12:40:00,90.15,90.16,90.06,90.09,10000.0,86.8527,86.8623,86.766,86.7949,10000.0
2024-10-29 12:45:00,90.08,90.08,89.94,89.96,12293.0,86.7852,86.7852,86.6504,86.6696,12293.0
2024-10-29 12:50:00,89.95,90.02,89.94,89.99,10664.0,86.66,86.7274,86.6504,86.6985,10664.0
2024-10-29 12:55:00,89.99,90.4,89.9,90.11,138997.0,86.6985,87.0935,86.6118,86.8142,138997.0
2024-10-29 13:00:00,90.09,90.3,89.95,89.96,53154.0,86.7949,86.9972,86.66,86.6696,53154.0
2024-10-29 13:05:00,89.98,90.01,89.91,89.95,30294.0,86.6889,86.7178,86.6215,86.66,30294.0
2024-10-29 13:10:00,89.97,90.11,89.92,90.05,46770.0,86.6793,86.8142,86.6311,86.7563,46770.0
2024-10-29 13:15:00,90.05,90.08,89.92,89.94,18622.0,86.7563,86.7852,86.6311,86.6504,18622.0
2024-10-29 13:20:00,89.95,90.0,89.82,89.93,39553.0,86.66,86.7082,86.5348,86.6407,39553.0
2024-10-29 13:25:00,89.94,89.96,89.67,89.73,54888.0,86.6504,86.6696,86.3902,86.4481,54888.0
2024-10-29 13:30:00,89.72,89.73,89.59,89.63,22174.0,86.4384,86.4481,86.3132,86.3517,22174.0
2024-10-29 13:35:00,89.6,89.67,89.49,89.52,21310.0,86.3228,86.3902,86.2168,86.2457,21310.0
2024-10-29 13:40:00,89.52,89.57,89.45,89.53,16534.0,86.2457,86.2939,86.1783,86.2554,16534.0
2024-10-29 13:45:00,89.53,89.57,89.5,89.56,11010.0,86.2554,86.2939,86.2265,86.2843,11010.0
2024-10-29 13:50:00,89.57,89.62,89.44,89.49,34737.0,86.2939,86.3421,86.1687,86.2168,34737.0
2024-10-29 13:55:00,89.5,89.6,89.46,89.55,46000.0,86.2265,86.3228,86.1879,86.2746,46000.0
2024-10-29 14:00:00,89.57,89.57,89.42,89.5,15924.0,86.2939,86.2939,86.1494,86.2265,15924.0
2024-10-29 14:05:00,89.48,89.57,89.47,89.5,21329.0,86.2072,86.2939,86.1976,86.2265,21329.0
2024-10-29 14:10:00,89.49,89.49,89.35,89.39,22857.0,86.2168,86.2168,86.0819,86.1205,22857.0
2024-10-29 14:15:00,89.41,89.49,89.35,89.42,14288.0,86.1398,86.2168,86.0819,86.1494,14288.0
2024-10-29 14:20:00,89.42,89.47,89.34,89.35,16082.0,86.1494,86.1976,86.0723,86.0819,16082.0
2024-10-29 14:25:00,89.34,89.35,89.23,89.23,18724.0,86.0723,86.0819,85.9663,85.9663,18724.0
2024-10-29 14:30:00,89.22,89.42,89.21,89.38,27893.0,85.9567,86.1494,85.9471,86.1109,27893.0
2024-10-29 14:35:00,89.39,89.52,89.38,89.5,12135.0,86.1205,86.2457,86.1109,86.2265,12135.0
2024-10-29 14:40:00,89.5,89.57,89.44,89.48,15947.0,86.2265,86.2939,86.1687,86.2072,15947.0
2024-10-29 14:45:00,89.47,89.54,89.43,89.48,14239.0,86.1976,86.265,86.159,86.2072,14239.0
2024-10-29 14:50:00,89.47,89.55,89.41,89.54,17095.0,86.1976,86.2746,86.1398,86.265,17095.0
2024-10-29 14:55:00,89.54,89.66,89.54,89.63,16523.0,86.265,86.3806,86.265,86.3517,16523.0
2024-10-29 15:00:00,89.62,89.63,89.5,89.56,13821.0,86.3421,86.3517,86.2265,86.2843,13821.0
2024-10-29 15:05:00,89.55,89.9,89.55,89.86,34392.0,86.2746,86.6118,86.2746,86.5733,34392.0
2024-10-29 15:10:00,89.85,89.9,89.78,89.81,16408.0,86.5637,86.6118,86.4962,86.5251,16408.0
2024-10-29 15:15:00,89.82,89.88,89.8,89.86,18014.0,86.5348,86.5926,86.5155,86.5733,18014.0
2024-10-29 15:20:00,89.86,89.86,89.74,89.8,15222.0,86.5733,86.5733,86.4577,86.5155,15222.0
2024-10-29 15:25:00,89.81,89.88,89.74,89.87,18449.0,86.5251,86.5926,86.4577,86.5829,18449.0
2024-10-29 15:30:00,89.86,90.14,89.85,90.14,44039.0,86.5733,86.8431,86.5637,86.8431,44039.0
2024-10-29 15:35:00,90.16,90.31,90.15,90.27,40327.0,86.8623,87.0068,86.8527,86.9683,40327.0
2024-10-29 15:40:00,90.27,90.28,90.15,90.19,28433.0,86.9683,86.9779,86.8527,86.8912,28433.0
2024-10-29 15:45:00,90.19,90.2,90.05,90.13,73762.0,86.8912,86.9009,86.7563,86.8334,73762.0
2024-10-29 15:50:00,90.13,90.26,90.08,90.11,62736.0,86.8334,86.9587,86.7852,86.8142,62736.0
2024-10-29 15:55:00,90.11,90.13,89.86,89.98,198703.0,86.8142,86.8334,86.5733,86.6889,198703.0
2024-10-30 09:30:00,89.98,90.13,89.57,90.0,51292.0,86.6889,86.8334,86.2939,86.7082,51292.0
2024-10-30 09:35:00,89.98,90.42,89.98,90.23,10975.0,86.6889,87.1128,86.6889,86.9298,10975.0
2024-10-30 09:40:00,90.23,90.36,90.1,90.36,5072.0,86.9298,87.055,86.8045,87.055,5072.0
2024-10-30 09:45:00,90.3,90.77,90.15,90.77,8673.0,86.9972,87.45,86.8527,87.45,8673.0
2024-10-30 09:50:00,90.73,90.94,90.63,90.87,19004.0,87.4115,87.6138,87.3151,87.5464,19004.0
2024-10-30 09:55:00,90.94,91.27,90.94,91.06,10662.0,87.6138,87.9317,87.6138,87.7294,10662.0
2024-10-30 10:00:00,91.06,91.09,90.82,91.08,18790.0,87.7294,87.7583,87.4982,87.7487,18790.0
2024-10-30 10:05:00,91.04,91.17,91.0,91.02,21625.0,87.7101,87.8354,87.6716,87.6909,21625.0
2024-10-30 10:10:00,91.02,91.32,91.01,91.23,11743.0,87.6909,87.9799,87.6812,87.8932,11743.0
2024-10-30 10:15:00,91.23,91.24,91.07,91.09,10483.0,87.8932,87.9028,87.739,87.7583,10483.0
2024-10-30 10:20:00,91.08,91.21,90.85,91.05,21179.0,87.7487,87.8739,87.5271,87.7198,21179.0
2024-10-30 10:25:00,91.05,91.15,90.95,90.98,24208.0,87.7198,87.8161,87.6234,87.6523,24208.0
2024-10-30 10:30:00,90.98,91.03,90.9,90.98,20271.0,87.6523,87.7005,87.5753,87.6523,20271.0
2024-10-30 10:35:00,90.92,90.97,90.83,90.87,9354.0,87.5945,87.6427,87.5078,87.5464,9354.0
2024-10-30 10:40:00,90.87,91.04,90.79,91.03,18362.0,87.5464,87.7101,87.4693,87.7005,18362.0
2024-10-30 10:45:00,91.04,91.07,90.94,91.02,8478.0,87.7101,87.739,87.6138,87.6909,8478.0
2024-10-30 10:50:00,91.01,91.04,90.93,90.98,6330.0,87.6812,87.7101,87.6042,87.6523,6330.0
2024-10-30 10:55:00,90.98,91.1,90.89,90.91,9603.0,87.6523,87.7679,87.5656,87.5849,9603.0
2024-10-30 11:00:00,90.91,90.95,90.78,90.86,12804.0,87.5849,87.6234,87.4596,87.5367,12804.0
2024-10-30 11:05:00,90.86,90.91,90.75,90.81,11474.0,87.5367,87.5849,87.4307,87.4885,11474.0
2024-10-30 11:10:00,90.83,90.83,90.49,90.5,9455.0,87.5078,87.5078,87.1803,87.1899,9455.0
2024-10-30 11:15:00,90.48,90.58,90.42,90.58,6752.0,87.1706,87.267,87.1128,87.267,6752.0
2024-10-30 11:20:00,90.58,90.58,90.42,90.43,4165.0,87.267,87.267,87.1128,87.1224,4165.0
2024-10-30 11:25:00,90.43,90.46,90.31,90.37,7782.0,87.1224,87.1513,87.0068,87.0646,7782.0
2024-10-30 11:30:00,90.41,90.46,90.37,90.37,6081.0,87.1032,87.1513,87.0646,87.0646,6081.0
2024-10-30 11:35:00,90.37,90.38,90.27,90.36,8286.0,87.0646,87.0743,86.9683,87.055,8286.0
2024-10-30 11:40:00,90.37,90.5,90.35,90.41,10623.0,87.0646,87.1899,87.0454,87.1032,10623.0
2024-10-30 11:45:00,90.43,90.43,90.2,90.22,8462.0,87.1224,87.1224,86.9009,86.9201,8462.0
2024-10-30 11:50:00,90.23,90.25,90.16,90.22,7727.0,86.9298,86.949,86.8623,86.9201,7727.0
2024-10-30 11:55:00,90.21,90.25,90.18,90.19,5946.0,86.9105,86.949,86.8816,86.8912,5946.0
2024-10-30 12:00:00,90.17,90.22,90.16,90.19,11034.0,86.872,86.9201,86.8623,86.8912,11034.0
2024-10-30 12:05:00,90.18,90.2,90.13,90.19,5938.0,86.8816,86.9009,86.8334,86.8912,5938.0
2024-10-30 12:10:00,90.19,90.3,90.16,90.3,7047.0,86.8912,86.9972,86.8623,86.9972,7047.0
2024-10-30 12:15:00,90.28,90.3,90.23,90.27,7514.0,86.9779,86.9972,86.9298,86.9683,7514.0
2024-10-30 12:20:00,90.27,90.27,90.2,90.2,4032.0,86.9683,86.9683,86.9009,86.9009,4032.0
2024-10-30 12:25:00,90.23,90.27,90.14,90.15,8536.0,86.9298,86.9683,86.8431,86.8527,8536.0
2024-10-30 12:30:00,90.16,90.22,90.14,90.2,7517.0,86.8623,86.9201,86.8431,86.9009,7517.0
2024-10-30 12:35:00,90.19,90.29,90.18,90.25,7549.0,86.8912,86.9876,86.8816,86.949,7549.0
2024-10-30 12:40:00,90.23,90.23,90.18,90.19,3121.0,86.9298,86.9298,86.8816,86.8912,3121.0
2024-10-30 12:45:00,90.17,90.23,90.16,90.23,6515.0,86.872,86.9298,86.8623,86.9298,6515.0
2024-10-30 12:50:00,90.23,90.26,90.19,90.2,3767.0,86.9298,86.9587,86.8912,86.9009,3767.0
2024-10-30 12:55:00,90.2,90.2,90.0,90.05,13552.0,86.9009,86.9009,86.7082,86.7563,13552.0
2024-10-30 13:00:00,90.05,90.22,90.04,90.2,7538.0,86.7563,86.9201,86.7467,86.9009,7538.0
2024-10-30 13:05:00,90.2,90.25,90.19,90.25,4901.0,86.9009,86.949,86.8912,86.949,4901.0
2024-10-30 13:10:00,90.24,90.3,90.19,90.3,9263.0,86.9394,86.9972,86.8912,86.9972,9263.0
2024-10-30 13:15:00,90.31,90.34,90.28,90.29,5244.0,87.0068,87.0357,86.9779,86.9876,5244.0
2024-10-30 13:20:00,90.27,90.29,90.26,90.28,4423.0,86.9683,86.9876,86.9587,86.9779,4423.0
2024-10-30 13:25:00,90.27,90.27,90.13,90.18,11972.0,86.9683,86.9683,86.8334,86.8816,11972.0
2024-10-30 13:30:00,90.17,90.17,90.08,90.08,8570.0,86.872,86.872,86.7852,86.7852,8570.0
2024-10-30 13:35:00,90.08,90.15,90.04,90.11,6755.0,86.7852,86.8527,86.7467,86.8142,6755.0
2024-10-30 13:40:00,90.11,90.16,90.05,90.16,8116.0,86.8142,86.8623,86.7563,86.8623,8116.0
2024-10-30 13:45:00,90.15,90.22,90.14,90.18,5508.0,86.8527,86.9201,86.8431,86.8816,5508.0
2024-10-30 13:50:00,90.2,90.27,90.14,90.23,9739.0,86.9009,86.9683,86.8431,86.9298,9739.0
2024-10-30 13:55:00,90.23,90.3,90.23,90.27,7133.0,86.9298,86.9972,86.9298,86.9683,7133.0
2024-10-30 14:00:00,90.28,90.41,90.28,90.38,5114.0,86.9779,87.1032,86.9779,87.0743,5114.0
2024-10-30 14:05:00,90.37,90.47,90.37,90.43,11171.0,87.0646,87.161,87.0646,87.1224,11171.0
2024-10-30 14:10:00,90.42,90.46,90.19,90.22,40843.0,87.1128,87.1513,86.8912,86.9201,40843.0
2024-10-30 14:15:00,90.23,90.23,90.1,90.13,19008.0,86.9298,86.9298,86.8045,86.8334,19008.0
2024-10-30 14:20:00,90.15,90.23,90.07,90.14,9056.0,86.8527,86.9298,86.7756,86.8431,9056.0
2024-10-30 14:25:00,90.14,90.14,89.97,90.02,16282.0,86.8431,86.8431,86.6793,86.7274,16282.0
2024-10-30 14:30:00,90.02,90.07,89.92,90.03,18592.0,86.7274,86.7756,86.6311,86.7371,18592.0
2024-10-30 14:35:00,90.03,90.14,89.99,90.13,6672.0,86.7371,86.8431,86.6985,86.8334,6672.0
2024-10-30 14:40:00,90.1,90.17,90.02,90.07,11729.0,86.8045,86.872,86.7274,86.7756,11729.0
2024-10-30 14:45:00,90.06,90.12,90.04,90.12,8053.0,86.766,86.8238,86.7467,86.8238,8053.0
2024-10-30 14:50:00,90.12,90.24,90.09,90.24,7071.0,86.8238,86.9394,86.7949,86.9394,7071.0
2024-10-30 14:55:00,90.23,90.26,90.16,90.17,22213.0,86.9298,86.9587,86.8623,86.872,22213.0
2024-10-30 15:00:00,90.17,90.17,90.07,90.11,9109.0,86.872,86.872,86.7756,86.8142,9109.0
2024-10-30 15:05:00,90.09,90.2,90.07,90.18,12128.0,86.7949,86.9009,86.7756,86.8816,12128.0
2024-10-30 15:10:00,90.17,90.22,90.16,90.17,8510.0,86.872,86.9201,86.8623,86.872,8510.0
2024-10-30 15:15:00,90.18,90.18,90.07,90.16,12206.0,86.8816,86.8816,86.7756,86.8623,12206.0
2024-10-30 15:20:00,90.17,90.32,90.17,90.32,6923.0,86.872,87.0165,86.872,87.0165,6923.0
2024-10-30 15:25:00,90.36,90.36,90.28,90.3,11376.0,87.055,87.055,86.9779,86.9972,11376.0
2024-10-30 15:30:00,90.3,90.36,90.29,90.32,12423.0,86.9972,87.055,86.9876,87.0165,12423.0
2024-10-30 15:35:00,90.31,90.34,90.24,90.3,13466.0,87.0068,87.0357,86.9394,86.9972,13466.0
2024-10-30 15:40:00,90.31,90.41,90.25,90.37,21085.0,87.0068,87.1032,86.949,87.0646,21085.0
2024-10-30 15:45:00,90.37,90.4,90.28,90.33,25702.0,87.0646,87.0935,86.9779,87.0261,25702.0
2024-10-30 15:50:00,90.34,90.5,90.34,90.4,39388.0,87.0357,87.1899,87.0357,87.0935,39388.0
2024-10-30 15:55:00,90.4,90.45,90.13,90.41,205338.0,87.0935,87.1417,86.8334,87.1032,205338.0
2024-10-31 09:30:00,89.95,90.62,89.78,90.62,27530.0,86.66,87.3055,86.4962,87.3055,27530.0
2024-10-31 09:35:00,90.53,90.62,90.0,90.41,7125.0,87.2188,87.3055,86.7082,87.1032,7125.0
2024-10-31 09:40:00,90.33,90.41,90.16,90.22,2638.0,87.0261,87.1032,86.8623,86.9201,2638.0
2024-10-31 09:45:00,90.15,90.26,90.02,90.02,7372.0,86.8527,86.9587,86.7274,86.7274,7372.0
2024-10-31 09:50:00,90.02,90.16,89.91,90.08,8267.0,86.7274,86.8623,86.6215,86.7852,8267.0
2024-10-31 09:55:00,90.11,90.49,90.1,90.49,6472.0,86.8142,87.1803,86.8045,87.1803,6472.0
2024-10-31 10:00:00,90.48,90.51,90.33,90.36,15320.0,87.1706,87.1995,87.0261,87.055,15320.0
2024-10-31 10:05:00,90.31,90.32,90.08,90.28,9467.0,87.0068,87.0165,86.7852,86.9779,9467.0
2024-10-31 10:10:00,90.25,90.35,90.13,90.25,7006.0,86.949,87.0454,86.8334,86.949,7006.0
2024-10-31 10:15:00,90.27,90.45,90.27,90.37,8100.0,86.9683,87.1417,86.9683,87.0646,8100.0
2024-10-31 10:20:00,90.37,90.52,90.3,90.31,10295.0,87.0646,87.2092,86.9972,87.0068,10295.0
2024-10-31 10:25:00,90.31,90.43,90.13,90.26,11472.0,87.0068,87.1224,86.8334,86.9587,11472.0
2024-10-31 10:30:00,90.25,90.45,90.2,90.2,11506.0,86.949,87.1417,86.9009,86.9009,11506.0
2024-10-31 10:35:00,90.23,90.28,90.07,90.24,5765.0,86.9298,86.9779,86.7756,86.9394,5765.0
2024-10-31 10:40:00,90.23,90.23,90.05,90.06,4840.0,86.9298,86.9298,86.7563,86.766,4840.0
2024-10-31 10:45:00,89.98,90.03,89.91,89.91,3350.0,86.6889,86.7371,86.6215,86.6215,3350.0
2024-10-31 10:50:00,89.88,89.92,89.83,89.86,4011.0,86.5926,86.6311,86.5444,86.5733,4011.0
2024-10-31 10:55:00,89.87,89.92,89.79,89.81,7341.0,86.5829,86.6311,86.5059,86.5251,7341.0
2024-10-31 11:00:00,89.78,89.8,89.48,89.53,8311.0,86.4962,86.5155,86.2072,86.2554,8311.0
2024-10-31 11:05:00,89.55,89.79,89.55,89.71,4718.0,86.2746,86.5059,86.2746,86.4288,4718.0
2024-10-31 11:10:00,89.76,89.85,89.74,89.8,5755.0,86.477,86.5637,86.4577,86.5155,5755.0
2024-10-31 11:15:00,89.76,89.98,89.76,89.89,4915.0,86.477,86.6889,86.477,86.6022,4915.0
2024-10-31 11:20:00,89.87,89.96,89.83,89.91,4531.0,86.5829,86.6696,86.5444,86.6215,4531.0
2024-10-31 11:25:00,89.89,89.89,89.65,89.68,3396.0,86.6022,86.6022,86.371,86.3999,3396.0
2024-10-31 11:30:00,89.69,89.71,89.6,89.6,3066.0,86.4095,86.4288,86.3228,86.3228,3066.0
2024-10-31 11:35:00,89.6,89.6,89.52,89.54,3374.0,86.3228,86.3228,86.2457,86.265,3374.0
2024-10-31 11:40:00,89.51,89.59,89.48,89.58,5562.0,86.2361,86.3132,86.2072,86.3035,5562.0
2024-10-31 11:45:00,89.58,89.62,89.53,89.55,3527.0,86.3035,86.3421,86.2554,86.2746,3527.0
2024-10-31 11:50:00,89.53,89.55,89.44,89.45,6659.0,86.2554,86.2746,86.1687,86.1783,6659.0
2024-10-31 11:55:00,89.42,89.46,89.39,89.42,3373.0,86.1494,86.1879,86.1205,86.1494,3373.0
2024-10-31 12:00:00,89.43,89.44,89.34,89.38,3677.0,86.159,86.1687,86.0723,86.1109,3677.0
2024-10-31 12:05:00,89.36,89.42,89.33,89.4,5149.0,86.0916,86.1494,86.0627,86.1301,5149.0
2024-10-31 12:10:00,89.42,89.53,89.42,89.53,5903.0,86.1494,86.2554,86.1494,86.2554,5903.0
2024-10-31 12:15:00,89.53,89.64,89.53,89.55,12130.0,86.2554,86.3613,86.2554,86.2746,12130.0
2024-10-31 12:20:00,89.54,89.61,89.53,89.58,5087.0,86.265,86.3324,86.2554,86.3035,5087.0
2024-10-31 12:25:00,89.58,89.63,89.54,89.56,5259.0,86.3035,86.3517,86.265,86.2843,5259.0
2024-10-31 12:30:00,89.53,89.53,89.32,89.32,11694.0,86.2554,86.2554,86.053,86.053,11694.0
2024-10-31 12:35:00,89.32,89.42,89.3,89.39,5398.0,86.053,86.1494,86.0338,86.1205,5398.0
2024-10-31 12:40:00,89.41,89.52,89.4,89.51,4227.0,86.1398,86.2457,86.1301,86.2361,4227.0
2024-10-31 12:45:00,89.55,89.63,89.55,89.61,1994.0,86.2746,86.3517,86.2746,86.3324,1994.0
2024-10-31 12:50:00,89.59,89.63,89.58,89.62,2329.0,86.3132,86.3517,86.3035,86.3421,2329.0
2024-10-31 12:55:00,89.62,89.63,89.55,89.63,5399.0,86.3421,86.3517,86.2746,86.3517,5399.0
2024-10-31 13:00:00,89.64,89.9,89.64,89.88,4127.0,86.3613,86.6118,86.3613,86.5926,4127.0
2024-10-31 13:05:00,89.88,89.99,89.87,89.99,2548.0,86.5926,86.6985,86.5829,86.6985,2548.0
2024-10-31 13:10:00,89.97,89.97,89.92,89.95,7378.0,86.6793,86.6793,86.6311,86.66,7378.0
2024-10-31 13:15:00,89.95,89.98,89.76,89.78,12986.0,86.66,86.6889,86.477,86.4962,12986.0
2024-10-31 13:20:00,89.8,89.93,89.78,89.89,4662.0,86.5155,86.6407,86.4962,86.6022,4662.0
2024-10-31 13:25:00,89.9,89.98,89.89,89.96,6073.0,86.6118,86.6889,86.6022,86.6696,6073.0
2024-10-31 13:30:00,89.94,90.01,89.92,90.01,12770.0,86.6504,86.7178,86.6311,86.7178,12770.0
2024-10-31 13:35:00,90.02,90.03,89.94,89.97,7773.0,86.7274,86.7371,86.6504,86.6793,7773.0
2024-10-31 13:40:00,89.98,90.02,89.97,89.98,7453.0,86.6889,86.7274,86.6793,86.6889,7453.0
2024-10-31 13:45:00,89.99,90.01,89.9,90.0,16502.0,86.6985,86.7178,86.6118,86.7082,16502.0
2024-10-31 13:50:00,90.02,90.05,89.97,90.03,7123.0,86.7274,86.7563,86.6793,86.7371,7123.0
2024-10-31 13:55:00,90.03,90.08,90.0,90.07,9379.0,86.7371,86.7852,86.7082,86.7756,9379.0
2024-10-31 14:00:00,90.07,90.11,89.99,89.99,4608.0,86.7756,86.8142,86.6985,86.6985,4608.0
2024-10-31 14:05:00,90.02,90.2,90.0,90.19,11466.0,86.7274,86.9009,86.7082,86.8912,11466.0
2024-10-31 14:10:00,90.19,90.25,90.18,90.24,9629.0,86.8912,86.949,86.8816,86.9394,9629.0
2024-10-31 14:15:00,90.25,90.25,90.14,90.16,8664.0,86.949,86.949,86.8431,86.8623,8664.0
2024-10-31 14:20:00,90.17,90.25,90.17,90.24,4709.0,86.872,86.949,86.872,86.9394,4709.0
2024-10-31 14:25:00,90.25,90.39,90.25,90.39,12329.0,86.949,87.0839,86.949,87.0839,12329.0
2024-10-31 14:30:00,90.41,90.46,90.24,90.29,13799.0,87.1032,87.1513,86.9394,86.9876,13799.0
2024-10-31 14:35:00,90.33,90.49,90.28,90.44,16938.0,87.0261,87.1803,86.9779,87.1321,16938.0
2024-10-31 14:40:00,90.44,90.72,90.44,90.7,19244.0,87.1321,87.4018,87.1321,87.3826,19244.0
2024-10-31 14:45:00,90.69,90.71,90.5,90.5,13122.0,87.3729,87.3922,87.1899,87.1899,13122.0
2024-10-31 14:50:00,90.48,90.55,90.42,90.47,20651.0,87.1706,87.2381,87.1128,87.161,20651.0
2024-10-31 14:55:00,90.47,90.6,90.45,90.58,18909.0,87.161,87.2862,87.1417,87.267,18909.0
2024-10-31 15:00:00,90.58,90.6,90.52,90.52,15768.0,87.267,87.2862,87.2092,87.2092,15768.0
2024-10-31 15:05:00,90.53,90.63,90.42,90.63,11068.0,87.2188,87.3151,87.1128,87.3151,11068.0
2024-10-31 15:10:00,90.64,90.64,90.57,90.64,18416.0,87.3248,87.3248,87.2573,87.3248,18416.0
2024-10-31 15:15:00,90.64,90.66,90.49,90.66,23894.0,87.3248,87.344,87.1803,87.344,23894.0
2024-10-31 15:20:00,90.66,90.69,90.55,90.61,15044.0,87.344,87.3729,87.2381,87.2959,15044.0
2024-10-31 15:25:00,90.61,90.62,90.45,90.6,11309.0,87.2959,87.3055,87.1417,87.2862,11309.0
2024-10-31 15:30:00,90.6,90.6,90.35,90.44,17345.0,87.2862,87.2862,87.0454,87.1321,17345.0
2024-10-31 15:35:00,90.42,90.55,90.39,90.5,32413.0,87.1128,87.2381,87.0839,87.1899,32413.0
2024-10-31 15:40:00,90.5,90.59,90.47,90.54,28513.0,87.1899,87.2766,87.161,87.2284,28513.0
2024-10-31 15:45:00,90.54,90.63,90.53,90.61,36160.0,87.2284,87.3151,87.2188,87.2959,36160.0
2024-10-31 15:50:00,90.62,90.67,90.36,90.43,54019.0,87.3055,87.3537,87.055,87.1224,54019.0
2024-10-31 15:55:00,90.43,90.47,90.15,90.41,221951.0,87.1224,87.161,86.8527,87.1032,221951.0
2024-11-01 09:30:00,90.53,91.15,90.53,90.81,22817.0,87.2188,87.8161,87.2188,87.4885,22817.0
2024-11-01 09:35:00,90.69,91.09,90.59,91.09,5170.0,87.3729,87.7583,87.2766,87.7583,5170.0
2024-11-01 09:40:00,91.1,91.56,91.02,91.52,17658.0,87.7679,88.2111,87.6909,88.1726,17658.0
2024-11-01 09:45:00,91.53,91.53,91.11,91.12,13597.0,88.1822,88.1822,87.7776,87.7872,13597.0
2024-11-01 09:50:00,91.13,91.19,90.7,90.78,6844.0,87.7968,87.8546,87.3826,87.4596,6844.0
2024-11-01 09:55:00,90.78,90.89,90.68,90.89,5340.0,87.4596,87.5656,87.3633,87.5656,5340.0
2024-11-01 10:00:00,90.87,90.89,90.54,90.73,8023.0,87.5464,87.5656,87.2284,87.4115,8023.0
2024-11-01 10:05:00,90.77,90.77,90.53,90.71,24358.0,87.45,87.45,87.2188,87.3922,24358.0
2024-11-01 10:10:00,90.73,90.77,90.56,90.63,6248.0,87.4115,87.45,87.2477,87.3151,6248.0
2024-11-01 10:15:00,90.65,90.65,90.35,90.52,6676.0,87.3344,87.3344,87.0454,87.2092,6676.0
2024-11-01 10:20:00,90.5,90.72,90.48,90.7,6256.0,87.1899,87.4018,87.1706,87.3826,6256.0
2024-11-01 10:25:00,90.65,90.8,90.6,90.8,6087.0,87.3344,87.4789,87.2862,87.4789,6087.0
2024-11-01 10:30:00,90.81,90.97,90.71,90.71,15009.0,87.4885,87.6427,87.3922,87.3922,15009.0
2024-11-01 10:35:00,90.72,90.78,90.68,90.73,5970.0,87.4018,87.4596,87.3633,87.4115,5970.0
2024-11-01 10:40:00,90.76,90.89,90.66,90.76,27424.0,87.4404,87.5656,87.344,87.4404,27424.0
2024-11-01 10:45:00,90.8,90.89,90.6,90.78,46458.0,87.4789,87.5656,87.2862,87.4596,46458.0
2024-11-01 10:50:00,90.77,90.77,90.46,90.58,13469.0,87.45,87.45,87.1513,87.267,13469.0
2024-11-01 10:55:00,90.58,90.92,90.58,90.89,9251.0,87.267,87.5945,87.267,87.5656,9251.0
2024-11-01 11:00:00,90.87,90.88,90.75,90.8,3385.0,87.5464,87.556,87.4307,87.4789,3385.0
2024-11-01 11:05:00,90.73,90.77,90.57,90.57,7763.0,87.4115,87.45,87.2573,87.2573,7763.0
2024-11-01 11:10:00,90.48,90.59,90.48,90.59,4132.0,87.1706,87.2766,87.1706,87.2766,4132.0
2024-11-01 11:15:00,90.6,90.66,90.45,90.51,4830.0,87.2862,87.344,87.1417,87.1995,4830.0
2024-11-01 11:20:00,90.5,90.56,90.46,90.52,5284.0,87.1899,87.2477,87.1513,87.2092,5284.0
2024-11-01 11:25:00,90.48,90.56,90.48,90.53,4622.0,87.1706,87.2477,87.1706,87.2188,4622.0
2024-11-01 11:30:00,90.55,90.62,90.54,90.6,4483.0,87.2381,87.3055,87.2284,87.2862,4483.0
2024-11-01 11:35:00,90.6,90.67,90.45,90.45,8174.0,87.2862,87.3537,87.1417,87.1417,8174.0
2024-11-01 11:40:00,90.45,90.49,90.41,90.48,4245.0,87.1417,87.1803,87.1032,87.1706,4245.0
2024-11-01 11:45:00,90.43,90.43,90.37,90.39,2312.0,87.1224,87.1224,87.0646,87.0839,2312.0
2024-11-01 11:50:00,90.36,90.36,90.22,90.31,7990.0,87.055,87.055,86.9201,87.0068,7990.0
2024-11-01 11:55:00,90.33,90.56,90.33,90.53,17340.0,87.0261,87.2477,87.0261,87.2188,17340.0
2024-11-01 12:00:00,90.54,90.57,90.46,90.5,7956.0,87.2284,87.2573,87.1513,87.1899,7956.0
2024-11-01 12:05:00,90.48,90.6,90.45,90.6,4391.0,87.1706,87.2862,87.1417,87.2862,4391.0
2024-11-01 12:10:00,90.6,90.6,90.49,90.51,3397.0,87.2862,87.2862,87.1803,87.1995,3397.0
2024-11-01 12:15:00,90.48,90.53,90.38,90.53,5450.0,87.1706,87.2188,87.0743,87.2188,5450.0
2024-11-01 12:20:00,90.53,90.53,90.44,90.49,3197.0,87.2188,87.2188,87.1321,87.1803,3197.0
2024-11-01 12:25:00,90.48,90.53,90.42,90.43,3975.0,87.1706,87.2188,87.1128,87.1224,3975.0
2024-11-01 12:30:00,90.43,90.46,90.42,90.44,5356.0,87.1224,87.1513,87.1128,87.1321,5356.0
2024-11-01 12:35:00,90.43,90.5,90.34,90.47,10537.0,87.1224,87.1899,87.0357,87.161,10537.0
2024-11-01 12:40:00,90.49,90.49,90.28,90.3,5271.0,87.1803,87.1803,86.9779,86.9972,5271.0
2024-11-01 12:45:00,90.31,90.49,90.27,90.43,6871.0,87.0068,87.1803,86.9683,87.1224,6871.0
2024-11-01 12:50:00,90.4,90.5,90.4,90.49,3358.0,87.0935,87.1899,87.0935,87.1803,3358.0
2024-11-01 12:55:00,90.52,90.55,90.43,90.55,5527.0,87.2092,87.2381,87.1224,87.2381,5527.0
2024-11-01 13:00:00,90.54,90.65,90.49,90.6,9560.0,87.2284,87.3344,87.1803,87.2862,9560.0
2024-11-01 13:05:00,90.61,90.62,90.55,90.57,3972.0,87.2959,87.3055,87.2381,87.2573,3972.0
2024-11-01 13:10:00,90.57,90.58,90.54,90.58,2336.0,87.2573,87.267,87.2284,87.267,2336.0
2024-11-01 13:15:00,90.58,90.72,90.58,90.72,31227.0,87.267,87.4018,87.267,87.4018,31227.0
2024-11-01 13:20:00,90.72,90.86,90.69,90.82,5104.0,87.4018,87.5367,87.3729,87.4982,5104.0
2024-11-01 13:25:00,90.8,90.83,90.76,90.8,11808.0,87.4789,87.5078,87.4404,87.4789,11808.0
2024-11-01 13:30:00,90.79,90.8,90.63,90.64,8417.0,87.4693,87.4789,87.3151,87.3248,8417.0
2024-11-01 13:35:00,90.61,90.68,90.51,90.65,15344.0,87.2959,87.3633,87.1995,87.3344,15344.0
2024-11-01 13:40:00,90.63,90.66,90.61,90.63,9929.0,87.3151,87.344,87.2959,87.3151,9929.0
2024-11-01 13:45:00,90.62,90.91,90.61,90.91,10705.0,87.3055,87.5849,87.2959,87.5849,10705.0
2024-11-01 13:50:00,90.95,91.01,90.92,90.98,7075.0,87.6234,87.6812,87.5945,87.6523,7075.0
2024-11-01 13:55:00,90.96,90.98,90.84,90.85,8352.0,87.6331,87.6523,87.5175,87.5271,8352.0
2024-11-01 14:00:00,90.84,90.95,90.84,90.94,6252.0,87.5175,87.6234,87.5175,87.6138,6252.0
2024-11-01 14:05:00,90.93,91.01,90.85,90.91,5656.0,87.6042,87.6812,87.5271,87.5849,5656.0
2024-11-01 14:10:00,90.91,90.98,90.89,90.94,7528.0,87.5849,87.6523,87.5656,87.6138,7528.0
2024-11-01 14:15:00,90.94,91.01,90.94,90.98,6057.0,87.6138,87.6812,87.6138,87.6523,6057.0
2024-11-01 14:20:00,90.99,91.07,90.91,91.07,8653.0,87.662,87.739,87.5849,87.739,8653.0
2024-11-01 14:25:00,91.09,91.09,90.99,91.01,5364.0,87.7583,87.7583,87.662,87.6812,5364.0
2024-11-01 14:30:00,91.01,91.02,90.93,90.93,7917.0,87.6812,87.6909,87.6042,87.6042,7917.0
2024-11-01 14:35:00,90.95,91.03,90.94,90.97,6828.0,87.6234,87.7005,87.6138,87.6427,6828.0
2024-11-01 14:40:00,90.98,91.21,90.95,91.2,19946.0,87.6523,87.8739,87.6234,87.8643,19946.0
2024-11-01 14:45:00,91.19,91.23,91.18,91.19,4797.0,87.8546,87.8932,87.845,87.8546,4797.0
2024-11-01 14:50:00,91.19,91.22,91.13,91.15,6183.0,87.8546,87.8836,87.7968,87.8161,6183.0
2024-11-01 14:55:00,91.15,91.23,91.12,91.2,11261.0,87.8161,87.8932,87.7872,87.8643,11261.0
2024-11-01 15:00:00,91.19,91.2,91.1,91.11,9331.0,87.8546,87.8643,87.7679,87.7776,9331.0
2024-11-01 15:05:00,91.12,91.24,91.08,91.21,16689.0,87.7872,87.9028,87.7487,87.8739,16689.0
2024-11-01 15:10:00,91.22,91.28,91.2,91.23,10579.0,87.8836,87.9414,87.8643,87.8932,10579.0
2024-11-01 15:15:00,91.23,91.27,91.17,91.2,8847.0,87.8932,87.9317,87.8354,87.8643,8847.0
2024-11-01 15:20:00,91.21,91.23,91.15,91.16,19250.0,87.8739,87.8932,87.8161,87.8257,19250.0
2024-11-01 15:25:00,91.12,91.12,90.91,91.01,14020.0,87.7872,87.7872,87.5849,87.6812,14020.0
2024-11-01 15:30:00,91.01,91.05,90.99,91.04,18181.0,87.6812,87.7198,87.662,87.7101,18181.0
2024-11-01 15:35:00,91.03,91.06,90.98,90.98,13514.0,87.7005,87.7294,87.6523,87.6523,13514.0
2024-11-01 15:40:00,90.98,91.0,90.84,90.84,21280.0,87.6523,87.6716,87.5175,87.5175,21280.0
2024-11-01 15:45:00,90.85,90.92,90.78,90.8,26837.0,87.5271,87.5945,87.4596,87.4789,26837.0
2024-11-01 15:50:00,90.78,90.86,90.75,90.86,61546.0,87.4596,87.5367,87.4307,87.5367,61546.0
2024-11-01 15:55:00,90.86,90.96,90.79,90.91,121183.0,87.5367,87.6331,87.4693,87.5849,121183.0
2024-11-04 09:30:00,91.31,92.47,91.22,92.34,59515.0,87.9703,89.0878,87.8836,88.9626,59515.0
2024-11-04 09:35:00,92.35,92.88,92.31,92.78,48069.0,88.9722,89.4828,88.9337,89.3865,48069.0
2024-11-04 09:40:00,92.78,93.55,92.76,93.47,52139.0,89.3865,90.1283,89.3672,90.0513,52139.0
2024-11-04 09:45:00,93.45,93.57,93.21,93.22,28245.0,90.032,90.1476,89.8008,89.8104,28245.0
2024-11-04 09:50:00,93.24,93.8,93.11,93.79,21184.0,89.8297,90.3692,89.7044,90.3596,21184.0
2024-11-04 09:55:00,93.8,94.02,93.61,93.61,31124.0,90.3692,90.5811,90.1861,90.1861,31124.0
2024-11-04 10:00:00,93.6,94.07,93.58,94.07,13915.0,90.1765,90.6293,90.1572,90.6293,13915.0
2024-11-04 10:05:00,94.02,94.16,93.76,93.86,19503.0,90.5811,90.716,90.3306,90.427,19503.0
2024-11-04 10:10:00,93.89,93.99,93.77,93.85,34586.0,90.4559,90.5522,90.3403,90.4174,34586.0
2024-11-04 10:15:00,93.86,94.07,93.78,94.02,18549.0,90.427,90.6293,90.3499,90.5811,18549.0
2024-11-04 10:20:00,94.08,94.18,93.83,93.88,25773.0,90.6389,90.7353,90.3981,90.4463,25773.0
2024-11-04 10:25:00,93.84,93.86,93.66,93.71,16073.0,90.4077,90.427,90.2343,90.2825,16073.0
2024-11-04 10:30:00,93.77,93.86,93.63,93.7,16424.0,90.3403,90.427,90.2054,90.2728,16424.0
2024-11-04 10:35:00,93.69,93.95,93.69,93.81,10001.0,90.2632,90.5137,90.2632,90.3788,10001.0
2024-11-04 10:40:00,93.81,93.82,93.53,93.57,13864.0,90.3788,90.3885,90.1091,90.1476,13864.0
2024-11-04 10:45:00,93.6,93.77,93.46,93.6,11327.0,90.1765,90.3403,90.0416,90.1765,11327.0
2024-11-04 10:50:00,93.59,93.68,93.49,93.51,15197.0,90.1669,90.2536,90.0705,90.0898,15197.0
2024-11-04 10:55:00,93.5,93.59,93.34,93.48,31398.0,90.0802,90.1669,89.926,90.0609,31398.0
2024-11-04 11:00:00,93.5,93.56,93.38,93.4,17406.0,90.0802,90.138,89.9645,89.9838,17406.0
2024-11-04 11:05:00,93.36,93.49,93.26,93.27,19886.0,89.9453,90.0705,89.8489,89.8586,19886.0
2024-11-04 11:10:00,93.29,93.36,93.03,93.13,11730.0,89.8778,89.9453,89.6274,89.7237,11730.0
2024-11-04 11:15:00,93.12,93.26,93.06,93.24,10415.0,89.7141,89.8489,89.6563,89.8297,10415.0
2024-11-04 11:20:00,93.26,93.26,93.07,93.15,10267.0,89.8489,89.8489,89.6659,89.743,10267.0
2024-11-04 11:25:00,93.14,93.21,93.1,93.16,11930.0,89.7333,89.8008,89.6948,89.7526,11930.0
2024-11-04 11:30:00,93.19,93.19,92.88,92.98,14917.0,89.7815,89.7815,89.4828,89.5792,14917.0
2024-11-04 11:35:00,92.96,93.01,92.84,92.94,37729.0,89.5599,89.6081,89.4443,89.5406,37729.0
2024-11-04 11:40:00,92.94,93.01,92.79,92.91,21158.0,89.5406,89.6081,89.3961,89.5117,21158.0
2024-11-04 11:45:00,92.91,93.02,92.9,92.95,15547.0,89.5117,89.6177,89.5021,89.5503,15547.0
2024-11-04 11:50:00,92.97,93.24,92.96,93.19,5866.0,89.5695,89.8297,89.5599,89.7815,5866.0
2024-11-04 11:55:00,93.19,93.2,93.05,93.2,14337.0,89.7815,89.7911,89.6466,89.7911,14337.0
2024-11-04 12:00:00,93.2,93.29,93.2,93.21,14499.0,89.7911,89.8778,89.7911,89.8008,14499.0
2024-11-04 12:05:00,93.22,93.24,93.1,93.12,9092.0,89.8104,89.8297,89.6948,89.7141,9092.0
2024-11-04 12:10:00,93.09,93.26,93.09,93.26,5060.0,89.6852,89.8489,89.6852,89.8489,5060.0
2024-11-04 12:15:00,93.25,93.3,93.24,93.28,10518.0,89.8393,89.8875,89.8297,89.8682,10518.0
2024-11-04 12:20:00,93.29,93.41,93.28,93.3,6054.0,89.8778,89.9935,89.8682,89.8875,6054.0
2024-11-04 12:25:00,93.31,93.42,93.29,93.36,9283.0,89.8971,90.0031,89.8778,89.9453,9283.0
2024-11-04 12:30:00,93.36,93.41,93.33,93.38,5212.0,89.9453,89.9935,89.9164,89.9645,5212.0
2024-11-04 12:35:00,93.37,93.38,93.29,93.34,5968.0,89.9549,89.9645,89.8778,89.926,5968.0
2024-11-04 12:40:00,93.32,93.38,93.31,93.35,2999.0,89.9067,89.9645,89.8971,89.9356,2999.0
2024-11-04 12:45:00,93.34,93.35,93.2,93.2,8743.0,89.926,89.9356,89.7911,89.7911,8743.0
2024-11-04 12:50:00,93.19,93.21,93.1,93.16,8462.0,89.7815,89.8008,89.6948,89.7526,8462.0
2024-11-04 12:55:00,93.17,93.2,93.05,93.05,5148.0,89.7622,89.7911,89.6466,89.6466,5148.0
2024-11-04 13:00:00,93.0,93.1,92.95,92.96,5076.0,89.5984,89.6948,89.5503,89.5599,5076.0
2024-11-04 13:05:00,92.97,93.04,92.73,92.81,12075.0,89.5695,89.637,89.3383,89.4154,12075.0
2024-11-04 13:10:00,92.83,92.98,92.8,92.93,9863.0,89.4347,89.5792,89.4058,89.531,9863.0
2024-11-04 13:15:00,92.9,92.97,92.86,92.95,9406.0,89.5021,89.5695,89.4636,89.5503,9406.0
2024-11-04 13:20:00,92.95,93.06,92.93,93.06,3776.0,89.5503,89.6563,89.531,89.6563,3776.0
2024-11-04 13:25:00,93.06,93.09,93.01,93.07,9370.0,89.6563,89.6852,89.6081,89.6659,9370.0
2024-11-04 13:30:00,93.08,93.08,92.98,93.01,6207.0,89.6755,89.6755,89.5792,89.6081,6207.0
2024-11-04 13:35:00,93.01,93.01,92.87,92.89,13338.0,89.6081,89.6081,89.4732,89.4925,13338.0
2024-11-04 13:40:00,92.91,93.02,92.89,92.98,9172.0,89.5117,89.6177,89.4925,89.5792,9172.0
2024-11-04 13:45:00,92.99,93.06,92.98,93.0,9925.0,89.5888,89.6563,89.5792,89.5984,9925.0
2024-11-04 13:50:00,93.0,93.01,92.93,92.93,14179.0,89.5984,89.6081,89.531,89.531,14179.0
2024-11-04 13:55:00,92.95,93.1,92.95,93.1,11729.0,89.5503,89.6948,89.5503,89.6948,11729.0
2024-11-04 14:00:00,93.1,93.14,92.89,92.94,13996.0,89.6948,89.7333,89.4925,89.5406,13996.0
2024-11-04 14:05:00,92.93,92.97,92.84,92.84,8877.0,89.531,89.5695,89.4443,89.4443,8877.0
2024-11-04 14:10:00,92.82,92.87,92.77,92.79,8702.0,89.425,89.4732,89.3769,89.3961,8702.0
2024-11-04 14:15:00,92.79,92.82,92.69,92.69,6647.0,89.3961,89.425,89.2998,89.2998,6647.0
2024-11-04 14:20:00,92.7,92.77,92.63,92.77,15013.0,89.3094,89.3769,89.242,89.3769,15013.0
2024-11-04 14:25:00,92.79,92.85,92.74,92.77,13899.0,89.3961,89.4539,89.348,89.3769,13899.0
2024-11-04 14:30:00,92.75,93.05,92.73,93.0,9420.0,89.3576,89.6466,89.3383,89.5984,9420.0
2024-11-04 14:35:00,93.0,93.0,92.9,92.98,9466.0,89.5984,89.5984,89.5021,89.5792,9466.0
2024-11-04 14:40:00,92.97,92.98,92.89,92.91,7863.0,89.5695,89.5792,89.4925,89.5117,7863.0
2024-11-04 14:45:00,92.93,92.95,92.87,92.91,7280.0,89.531,89.5503,89.4732,89.5117,7280.0
2024-11-04 14:50:00,92.9,93.04,92.88,92.91,9429.0,89.5021,89.637,89.4828,89.5117,9429.0
2024-11-04 14:55:00,92.91,92.93,92.84,92.85,8125.0,89.5117,89.531,89.4443,89.4539,8125.0
2024-11-04 15:00:00,92.86,92.87,92.79,92.85,6705.0,89.4636,89.4732,89.3961,89.4539,6705.0
2024-11-04 15:05:00,92.84,92.85,92.74,92.75,5522.0,89.4443,89.4539,89.348,89.3576,5522.0
2024-11-04 15:10:00,92.77,92.85,92.73,92.76,15293.0,89.3769,89.4539,89.3383,89.3672,15293.0
2024-11-04 15:15:00,92.78,92.82,92.74,92.79,9524.0,89.3865,89.425,89.348,89.3961,9524.0
2024-11-04 15:20:00,92.78,92.79,92.68,92.72,15117.0,89.3865,89.3961,89.2902,89.3287,15117.0
2024-11-04 15:25:00,92.72,92.79,92.7,92.7,15934.0,89.3287,89.3961,89.3094,89.3094,15934.0
2024-11-04 15:30:00,92.7,92.85,92.7,92.83,27004.0,89.3094,89.4539,89.3094,89.4347,27004.0
2024-11-04 15:35:00,92.84,92.84,92.73,92.76,32514.0,89.4443,89.4443,89.3383,89.3672,32514.0
2024-11-04 15:40:00,92.77,93.0,92.75,92.89,30034.0,89.3769,89.5984,89.3576,89.4925,30034.0
2024-11-04 15:45:00,92.89,92.98,92.89,92.98,21427.0,89.4925,89.5792,89.4925,89.5792,21427.0
2024-11-04 15:50:00,92.96,92.96,92.78,92.96,60961.0,89.5599,89.5599,89.3865,89.5599,60961.0
2024-11-04 15:55:00,92.96,93.02,92.77,92.82,179218.0,89.5599,89.6177,89.3769,89.425,179218.0
2024-11-05 09:30:00,91.76,92.12,91.08,91.26,55164.0,88.4038,88.7506,87.7487,87.9221,55164.0
2024-11-05 09:35:00,91.47,91.54,91.31,91.37,11643.0,88.1244,88.1918,87.9703,88.0281,11643.0
2024-11-05 09:40:00,91.56,91.7,91.36,91.64,9698.0,88.2111,88.346,88.0184,88.2882,9698.0
2024-11-05 09:45:00,91.64,91.99,91.59,91.87,9291.0,88.2882,88.6254,88.24,88.5098,9291.0
2024-11-05 09:50:00,91.87,91.95,91.65,91.65,14380.0,88.5098,88.5869,88.2978,88.2978,14380.0
2024-11-05 09:55:00,91.69,91.76,91.57,91.71,7845.0,88.3364,88.4038,88.2208,88.3556,7845.0
2024-11-05 10:00:00,91.73,92.1,91.48,92.03,11513.0,88.3749,88.7314,88.134,88.6639,11513.0
2024-11-05 10:05:00,92.0,92.05,91.87,91.97,12069.0,88.635,88.6832,88.5098,88.6061,12069.0
2024-11-05 10:10:00,91.97,92.04,91.86,91.92,4146.0,88.6061,88.6736,88.5001,88.5579,4146.0
2024-11-05 10:15:00,91.92,91.92,91.59,91.61,11263.0,88.5579,88.5579,88.24,88.2593,11263.0
2024-11-05 10:20:00,91.61,91.85,91.57,91.85,9086.0,88.2593,88.4905,88.2208,88.4905,9086.0
2024-11-05 10:25:00,91.86,91.88,91.71,91.77,11698.0,88.5001,88.5194,88.3556,88.4134,11698.0
2024-11-05 10:30:00,91.8,91.88,91.56,91.67,6979.0,88.4423,88.5194,88.2111,88.3171,6979.0
2024-11-05 10:35:00,91.69,91.81,91.64,91.75,10532.0,88.3364,88.452,88.2882,88.3942,10532.0
2024-11-05 10:40:00,91.77,91.82,91.65,91.82,9732.0,88.4134,88.4616,88.2978,88.4616,9732.0
2024-11-05 10:45:00,91.8,91.96,91.79,91.91,6782.0,88.4423,88.5965,88.4327,88.5483,6782.0
2024-11-05 10:50:00,91.89,91.95,91.75,91.94,16078.0,88.529,88.5869,88.3942,88.5772,16078.0
2024-11-05 10:55:00,91.94,92.23,91.9,92.09,15183.0,88.5772,88.8566,88.5387,88.7217,15183.0
2024-11-05 11:00:00,92.09,92.11,91.99,92.11,12598.0,88.7217,88.741,88.6254,88.741,12598.0
2024-11-05 11:05:00,92.1,92.16,92.07,92.14,7106.0,88.7314,88.7892,88.7025,88.7699,7106.0
2024-11-05 11:10:00,92.11,92.26,92.04,92.09,9532.0,88.741,88.8855,88.6736,88.7217,9532.0
2024-11-05 11:15:00,92.05,92.07,91.86,91.88,5365.0,88.6832,88.7025,88.5001,88.5194,5365.0
2024-11-05 11:20:00,91.87,92.03,91.85,92.02,4630.0,88.5098,88.6639,88.4905,88.6543,4630.0
2024-11-05 11:25:00,92.0,92.03,91.85,91.85,10387.0,88.635,88.6639,88.4905,88.4905,10387.0
2024-11-05 11:30:00,91.85,92.01,91.81,91.93,14528.0,88.4905,88.6447,88.452,88.5676,14528.0
2024-11-05 11:35:00,91.94,92.04,91.9,92.0,7875.0,88.5772,88.6736,88.5387,88.635,7875.0
2024-11-05 11:40:00,92.0,92.17,91.99,92.07,10369.0,88.635,88.7988,88.6254,88.7025,10369.0
2024-11-05 11:45:00,92.03,92.04,91.95,92.0,4489.0,88.6639,88.6736,88.5869,88.635,4489.0
2024-11-05 11:50:00,91.98,91.98,91.9,91.93,5771.0,88.6158,88.6158,88.5387,88.5676,5771.0
2024-11-05 11:55:00,91.84,91.92,91.75,91.9,12395.0,88.4809,88.5579,88.3942,88.5387,12395.0
2024-11-05 12:00:00,91.88,91.94,91.84,91.9,5993.0,88.5194,88.5772,88.4809,88.5387,5993.0
2024-11-05 12:05:00,91.9,91.95,91.87,91.92,10223.0,88.5387,88.5869,88.5098,88.5579,10223.0
2024-11-05 12:10:00,91.92,92.05,91.91,92.03,10208.0,88.5579,88.6832,88.5483,88.6639,10208.0
2024-11-05 12:15:00,92.03,92.22,92.0,92.2,28744.0,88.6639,88.847,88.635,88.8277,28744.0
2024-11-05 12:20:00,92.2,92.37,92.16,92.37,5544.0,88.8277,88.9915,88.7892,88.9915,5544.0
2024-11-05 12:25:00,92.37,92.4,92.27,92.33,12063.0,88.9915,89.0204,88.8951,88.953,12063.0
2024-11-05 12:30:00,92.36,92.41,92.33,92.34,5720.0,88.9819,89.03,88.953,88.9626,5720.0
2024-11-05 12:35:00,92.34,92.41,92.31,92.4,6360.0,88.9626,89.03,88.9337,89.0204,6360.0
2024-11-05 12:40:00,92.4,92.43,92.36,92.38,4343.0,89.0204,89.0493,88.9819,89.0011,4343.0
2024-11-05 12:45:00,92.37,92.54,92.36,92.54,6108.0,88.9915,89.1553,88.9819,89.1553,6108.0
2024-11-05 12:50:00,92.51,92.55,92.51,92.52,4671.0,89.1264,89.1649,89.1264,89.136,4671.0
2024-11-05 12:55:00,92.52,92.55,92.42,92.42,5095.0,89.136,89.1649,89.0397,89.0397,5095.0
2024-11-05 13:00:00,92.41,92.59,92.41,92.58,10696.0,89.03,89.2034,89.03,89.1938,10696.0
2024-11-05 13:05:00,92.59,92.59,92.51,92.51,7239.0,89.2034,89.2034,89.1264,89.1264,7239.0
2024-11-05 13:10:00,92.5,92.54,92.37,92.38,9053.0,89.1167,89.1553,88.9915,89.0011,9053.0
2024-11-05 13:15:00,92.36,92.47,92.36,92.41,8394.0,88.9819,89.0878,88.9819,89.03,8394.0
2024-11-05 13:20:00,92.41,92.43,92.37,92.37,3883.0,89.03,89.0493,88.9915,88.9915,3883.0
2024-11-05 13:25:00,92.35,92.38,92.33,92.37,6214.0,88.9722,89.0011,88.953,88.9915,6214.0
2024-11-05 13:30:00,92.35,92.41,92.34,92.34,7040.0,88.9722,89.03,88.9626,88.9626,7040.0
2024-11-05 13:35:00,92.35,92.38,92.28,92.37,8596.0,88.9722,89.0011,88.9048,88.9915,8596.0
2024-11-05 13:40:00,92.39,92.5,92.38,92.45,6209.0,89.0108,89.1167,89.0011,89.0686,6209.0
2024-11-05 13:45:00,92.45,92.48,92.38,92.43,5988.0,89.0686,89.0975,89.0011,89.0493,5988.0
2024-11-05 13:50:00,92.42,92.5,92.41,92.5,6015.0,89.0397,89.1167,89.03,89.1167,6015.0
2024-11-05 13:55:00,92.49,92.5,92.46,92.5,5382.0,89.1071,89.1167,89.0782,89.1167,5382.0
2024-11-05 14:00:00,92.48,92.52,92.4,92.45,7536.0,89.0975,89.136,89.0204,89.0686,7536.0
2024-11-05 14:05:00,92.45,92.48,92.38,92.41,7437.0,89.0686,89.0975,89.0011,89.03,7437.0
2024-11-05 14:10:00,92.41,92.52,92.4,92.52,10726.0,89.03,89.136,89.0204,89.136,10726.0
2024-11-05 14:15:00,92.53,92.67,92.52,92.62,9352.0,89.1456,89.2805,89.136,89.2323,9352.0
2024-11-05 14:20:00,92.61,92.66,92.57,92.58,10162.0,89.2227,89.2709,89.1842,89.1938,10162.0
2024-11-05 14:25:00,92.55,92.55,92.41,92.41,13108.0,89.1649,89.1649,89.03,89.03,13108.0
2024-11-05 14:30:00,92.41,92.42,92.38,92.39,4774.0,89.03,89.0397,89.0011,89.0108,4774.0
2024-11-05 14:35:00,92.39,92.39,92.3,92.38,9211.0,89.0108,89.0108,88.9241,89.0011,9211.0
2024-11-05 14:40:00,92.38,92.38,92.29,92.31,6480.0,89.0011,89.0011,88.9144,88.9337,6480.0
2024-11-05 14:45:00,92.31,92.37,92.22,92.22,8383.0,88.9337,88.9915,88.847,88.847,8383.0
2024-11-05 14:50:00,92.22,92.23,92.17,92.17,6516.0,88.847,88.8566,88.7988,88.7988,6516.0
2024-11-05 14:55:00,92.13,92.13,92.06,92.07,8775.0,88.7603,88.7603,88.6928,88.7025,8775.0
2024-11-05 15:00:00,92.05,92.23,92.03,92.23,16622.0,88.6832,88.8566,88.6639,88.8566,16622.0
2024-11-05 15:05:00,92.23,92.42,92.22,92.39,19699.0,88.8566,89.0397,88.847,89.0108,19699.0
2024-11-05 15:10:00,92.39,92.48,92.38,92.48,11274.0,89.0108,89.0975,89.0011,89.0975,11274.0
2024-11-05 15:15:00,92.48,92.53,92.48,92.5,14898.0,89.0975,89.1456,89.0975,89.1167,14898.0
2024-11-05 15:20:00,92.48,92.51,92.33,92.39,12970.0,89.0975,89.1264,88.953,89.0108,12970.0
2024-11-05 15:25:00,92.39,92.4,92.32,92.38,7604.0,89.0108,89.0204,88.9433,89.0011,7604.0
2024-11-05 15:30:00,92.37,92.38,92.31,92.36,11743.0,88.9915,89.0011,88.9337,88.9819,11743.0
2024-11-05 15:35:00,92.36,92.43,92.34,92.41,13100.0,88.9819,89.0493,88.9626,89.03,13100.0
2024-11-05 15:40:00,92.39,92.39,92.32,92.35,10373.0,89.0108,89.0108,88.9433,88.9722,10373.0
2024-11-05 15:45:00,92.36,92.45,92.35,92.42,21075.0,88.9819,89.0686,88.9722,89.0397,21075.0
2024-11-05 15:50:00,92.36,92.51,92.28,92.51,35242.0,88.9819,89.1264,88.9048,89.1264,35242.0
2024-11-05 15:55:00,92.49,92.84,92.4,92.84,229656.0,89.1071,89.4443,89.0204,89.4443,229656.0
2024-11-06 09:30:00,88.87,90.0,85.81,87.27,422734.0,85.6195,86.7082,82.6714,84.078,422734.0
2024-11-06 09:35:00,87.27,88.56,86.96,87.01,128559.0,84.078,85.3208,83.7794,83.8275,128559.0
2024-11-06 09:40:00,87.01,87.41,86.75,87.04,120176.0,83.8275,84.2129,83.577,83.8564,120176.0
2024-11-06 09:45:00,87.03,87.78,86.68,87.73,58102.0,83.8468,84.5694,83.5096,84.5212,58102.0
2024-11-06 09:50:00,87.67,87.75,87.2,87.4,35383.0,84.4634,84.5405,84.0106,84.2033,35383.0
2024-11-06 09:55:00,87.43,87.88,87.23,87.82,47262.0,84.2322,84.6657,84.0395,84.6079,47262.0
2024-11-06 10:00:00,87.81,88.82,87.46,88.6,40473.0,84.5983,85.5713,84.2611,85.3594,40473.0
2024-11-06 10:05:00,88.57,88.77,88.43,88.5,38053.0,85.3305,85.5232,85.1956,85.263,38053.0
2024-11-06 10:10:00,88.63,88.78,87.9,87.93,46682.0,85.3883,85.5328,84.685,84.7139,46682.0
2024-11-06 10:15:00,87.98,88.2,87.75,88.1,33452.0,84.7621,84.974,84.5405,84.8777,33452.0
2024-11-06 10:20:00,88.11,88.14,87.63,87.97,33611.0,84.8873,84.9162,84.4249,84.7524,33611.0
2024-11-06 10:25:00,87.92,88.03,87.65,87.67,22685.0,84.7043,84.8102,84.4441,84.4634,22685.0
2024-11-06 10:30:00,87.67,87.94,87.43,87.66,36531.0,84.4634,84.7235,84.2322,84.4538,36531.0
2024-11-06 10:35:00,87.65,87.79,87.38,87.38,32534.0,84.4441,84.579,84.184,84.184,32534.0
2024-11-06 10:40:00,87.37,87.56,87.07,87.07,31997.0,84.1744,84.3574,83.8853,83.8853,31997.0
2024-11-06 10:45:00,87.07,87.57,87.03,87.5,22386.0,83.8853,84.3671,83.8468,84.2996,22386.0
2024-11-06 10:50:00,87.45,87.61,87.35,87.58,26957.0,84.2514,84.4056,84.1551,84.3767,26957.0
2024-11-06 10:55:00,87.58,87.64,87.43,87.48,50895.0,84.3767,84.4345,84.2322,84.2803,50895.0
2024-11-06 11:00:00,87.51,87.96,87.32,87.96,26654.0,84.3092,84.7428,84.1262,84.7428,26654.0
2024-11-06 11:05:00,87.94,88.01,87.63,87.77,36502.0,84.7235,84.791,84.4249,84.5597,36502.0
2024-11-06 11:10:00,87.75,87.98,87.72,87.89,22914.0,84.5405,84.7621,84.5116,84.6753,22914.0
2024-11-06 11:15:00,87.9,88.31,87.88,88.31,31338.0,84.685,85.08,84.6657,85.08,31338.0
2024-11-06 11:20:00,88.26,88.42,88.0,88.41,29844.0,85.0318,85.186,84.7813,85.1763,29844.0
2024-11-06 11:25:00,88.45,88.45,87.93,88.06,31041.0,85.2149,85.2149,84.7139,84.8391,31041.0
2024-11-06 11:30:00,88.07,88.68,88.0,88.67,20367.0,84.8488,85.4365,84.7813,85.4268,20367.0
2024-11-06 11:35:00,88.62,88.87,88.56,88.59,77176.0,85.3786,85.6195,85.3208,85.3497,77176.0
2024-11-06 11:40:00,88.56,88.94,88.55,88.86,35380.0,85.3208,85.6869,85.3112,85.6099,35380.0
2024-11-06 11:45:00,88.93,88.96,88.79,88.9,53338.0,85.6773,85.7062,85.5424,85.6484,53338.0
2024-11-06 11:50:00,88.93,89.01,88.58,88.83,29964.0,85.6773,85.7544,85.3401,85.581,29964.0
2024-11-06 11:55:00,88.86,89.02,88.6,88.84,59575.0,85.6099,85.764,85.3594,85.5906,59575.0
2024-11-06 12:00:00,88.77,88.82,88.38,88.62,39713.0,85.5232,85.5713,85.1474,85.3786,39713.0
2024-11-06 12:05:00,88.64,88.94,88.53,88.75,16932.0,85.3979,85.6869,85.2919,85.5039,16932.0
2024-11-06 12:10:00,88.73,88.88,88.72,88.85,10324.0,85.4846,85.6291,85.475,85.6002,10324.0
2024-11-06 12:15:00,88.85,88.86,88.69,88.81,7929.0,85.6002,85.6099,85.4461,85.5617,7929.0
2024-11-06 12:20:00,88.81,88.82,88.55,88.73,15475.0,85.5617,85.5713,85.3112,85.4846,15475.0
2024-11-06 12:25:00,88.75,89.05,88.74,88.9,6625.0,85.5039,85.7929,85.4943,85.6484,6625.0
2024-11-06 12:30:00,88.85,89.41,88.82,89.41,13790.0,85.6002,86.1398,85.5713,86.1398,13790.0
2024-11-06 12:35:00,89.34,89.43,89.27,89.28,7445.0,86.0723,86.159,86.0049,86.0145,7445.0
2024-11-06 12:40:00,89.3,89.4,89.24,89.4,8221.0,86.0338,86.1301,85.976,86.1301,8221.0
2024-11-06 12:45:00,89.39,89.57,89.26,89.57,16618.0,86.1205,86.2939,85.9952,86.2939,16618.0
2024-11-06 12:50:00,89.58,89.83,89.51,89.67,77345.0,86.3035,86.5444,86.2361,86.3902,77345.0
2024-11-06 12:55:00,89.64,89.71,89.19,89.24,35263.0,86.3613,86.4288,85.9278,85.976,35263.0
2024-11-06 13:00:00,89.21,89.37,89.13,89.34,5963.0,85.9471,86.1012,85.87,86.0723,5963.0
2024-11-06 13:05:00,89.35,89.36,89.09,89.1,34763.0,86.0819,86.0916,85.8315,85.8411,34763.0
2024-11-06 13:10:00,89.08,89.3,89.07,89.26,11448.0,85.8218,86.0338,85.8122,85.9952,11448.0
2024-11-06 13:15:00,89.23,89.49,89.15,89.47,7516.0,85.9663,86.2168,85.8893,86.1976,7516.0
2024-11-06 13:20:00,89.47,89.47,89.2,89.3,6102.0,86.1976,86.1976,85.9374,86.0338,6102.0
2024-11-06 13:25:00,89.23,89.4,89.22,89.33,8085.0,85.9663,86.1301,85.9567,86.0627,8085.0
2024-11-06 13:30:00,89.31,89.44,89.31,89.39,5406.0,86.0434,86.1687,86.0434,86.1205,5406.0
2024-11-06 13:35:00,89.39,89.59,89.36,89.57,19892.0,86.1205,86.3132,86.0916,86.2939,19892.0
2024-11-06 13:40:00,89.57,89.61,89.5,89.52,10509.0,86.2939,86.3324,86.2265,86.2457,10509.0
2024-11-06 13:45:00,89.5,89.66,89.48,89.51,70708.0,86.2265,86.3806,86.2072,86.2361,70708.0
2024-11-06 13:50:00,89.49,89.71,89.18,89.7,20950.0,86.2168,86.4288,85.9182,86.4191,20950.0
2024-11-06 13:55:00,89.66,89.79,89.65,89.78,10217.0,86.3806,86.5059,86.371,86.4962,10217.0
2024-11-06 14:00:00,89.78,89.85,89.64,89.79,10891.0,86.4962,86.5637,86.3613,86.5059,10891.0
2024-11-06 14:05:00,89.84,89.88,89.7,89.84,26701.0,86.554,86.5926,86.4191,86.554,26701.0
2024-11-06 14:10:00,89.81,89.9,89.7,89.81,13259.0,86.5251,86.6118,86.4191,86.5251,13259.0
2024-11-06 14:15:00,89.84,89.84,89.45,89.45,21156.0,86.554,86.554,86.1783,86.1783,21156.0
2024-11-06 14:20:00,89.44,89.83,89.4,89.83,25428.0,86.1687,86.5444,86.1301,86.5444,25428.0
2024-11-06 14:25:00,89.81,89.83,89.57,89.57,13532.0,86.5251,86.5444,86.2939,86.2939,13532.0
2024-11-06 14:30:00,89.57,89.57,89.42,89.53,15308.0,86.2939,86.2939,86.1494,86.2554,15308.0
2024-11-06 14:35:00,89.55,89.65,89.47,89.59,13553.0,86.2746,86.371,86.1976,86.3132,13553.0
2024-11-06 14:40:00,89.58,89.62,89.39,89.4,14321.0,86.3035,86.3421,86.1205,86.1301,14321.0
2024-11-06 14:45:00,89.38,89.43,89.2,89.2,14799.0,86.1109,86.159,85.9374,85.9374,14799.0
2024-11-06 14:50:00,89.2,89.22,88.85,88.89,13734.0,85.9374,85.9567,85.6002,85.6388,13734.0
2024-11-06 14:55:00,88.89,89.01,88.82,88.98,17730.0,85.6388,85.7544,85.5713,85.7255,17730.0
2024-11-06 15:00:00,89.0,89.05,88.91,88.95,20503.0,85.7448,85.7929,85.658,85.6966,20503.0
2024-11-06 15:05:00,88.93,89.01,88.88,88.94,14631.0,85.6773,85.7544,85.6291,85.6869,14631.0
2024-11-06 15:10:00,88.93,89.01,88.87,88.98,21152.0,85.6773,85.7544,85.6195,85.7255,21152.0
2024-11-06 15:15:00,89.0,89.07,88.95,89.02,17791.0,85.7448,85.8122,85.6966,85.764,17791.0
2024-11-06 15:20:00,88.98,89.14,88.95,88.97,45347.0,85.7255,85.8796,85.6966,85.7158,45347.0
2024-11-06 15:25:00,88.96,89.03,88.9,88.98,19591.0,85.7062,85.7737,85.6484,85.7255,19591.0
2024-11-06 15:30:00,88.98,89.23,88.91,89.23,24793.0,85.7255,85.9663,85.658,85.9663,24793.0
2024-11-06 15:35:00,89.21,89.26,89.04,89.15,32872.0,85.9471,85.9952,85.7833,85.8893,32872.0
2024-11-06 15:40:00,89.17,89.51,89.15,89.51,31357.0,85.9085,86.2361,85.8893,86.2361,31357.0
2024-11-06 15:45:00,89.51,89.68,89.42,89.55,44956.0,86.2361,86.3999,86.1494,86.2746,44956.0
2024-11-06 15:50:00,89.55,89.58,89.22,89.47,91636.0,86.2746,86.3035,85.9567,86.1976,91636.0
2024-11-06 15:55:00,89.47,89.55,89.32,89.42,256226.0,86.1976,86.2746,86.053,86.1494,256226.0
2024-11-07 09:30:00,89.97,91.47,89.74,91.0,142511.0,86.6793,88.1244,86.4577,87.6716,142511.0
2024-11-07 09:35:00,91.08,91.36,90.59,90.59,27064.0,87.7487,88.0184,87.2766,87.2766,27064.0
2024-11-07 09:40:00,90.72,90.83,90.56,90.66,21321.0,87.4018,87.5078,87.2477,87.344,21321.0
2024-11-07 09:45:00,90.66,90.81,90.57,90.72,12610.0,87.344,87.4885,87.2573,87.4018,12610.0
2024-11-07 09:50:00,90.73,91.09,90.73,90.82,12150.0,87.4115,87.7583,87.4115,87.4982,12150.0
2024-11-07 09:55:00,90.81,91.06,90.61,90.71,24965.0,87.4885,87.7294,87.2959,87.3922,24965.0
2024-11-07 10:00:00,90.81,91.08,90.61,90.96,33525.0,87.4885,87.7487,87.2959,87.6331,33525.0
2024-11-07 10:05:00,90.9,91.45,90.85,91.45,15909.0,87.5753,88.1051,87.5271,88.1051,15909.0
2024-11-07 10:10:00,91.44,91.52,91.13,91.14,17562.0,88.0955,88.1726,87.7968,87.8065,17562.0
2024-11-07 10:15:00,91.08,91.15,90.73,90.77,48367.0,87.7487,87.8161,87.4115,87.45,48367.0
2024-11-07 10:20:00,90.7,90.74,90.55,90.66,8373.0,87.3826,87.4211,87.2381,87.344,8373.0
2024-11-07 10:25:00,90.66,90.8,90.55,90.8,12786.0,87.344,87.4789,87.2381,87.4789,12786.0
2024-11-07 10:30:00,90.84,91.17,90.76,91.15,42919.0,87.5175,87.8354,87.4404,87.8161,42919.0
2024-11-07 10:35:00,91.17,91.23,91.06,91.15,9439.0,87.8354,87.8932,87.7294,87.8161,9439.0
2024-11-07 10:40:00,91.23,91.33,90.98,91.05,9628.0,87.8932,87.9895,87.6523,87.7198,9628.0
2024-11-07 10:45:00,91.05,91.05,90.9,91.04,6086.0,87.7198,87.7198,87.5753,87.7101,6086.0
2024-11-07 10:50:00,91.0,91.14,90.85,91.13,5505.0,87.6716,87.8065,87.5271,87.7968,5505.0
2024-11-07 10:55:00,91.12,91.12,90.96,90.98,4804.0,87.7872,87.7872,87.6331,87.6523,4804.0
2024-11-07 11:00:00,91.0,91.09,90.78,90.79,9717.0,87.6716,87.7583,87.4596,87.4693,9717.0
2024-11-07 11:05:00,90.8,90.83,90.66,90.75,6425.0,87.4789,87.5078,87.344,87.4307,6425.0
2024-11-07 11:10:00,90.72,90.72,90.34,90.38,14369.0,87.4018,87.4018,87.0357,87.0743,14369.0
2024-11-07 11:15:00,90.35,90.7,90.35,90.69,14914.0,87.0454,87.3826,87.0454,87.3729,14914.0
2024-11-07 11:20:00,90.68,90.7,90.57,90.7,14825.0,87.3633,87.3826,87.2573,87.3826,14825.0
2024-11-07 11:25:00,90.68,90.71,90.65,90.69,28985.0,87.3633,87.3922,87.3344,87.3729,28985.0
2024-11-07 11:30:00,90.69,90.89,90.65,90.88,41813.0,87.3729,87.5656,87.3344,87.556,41813.0
2024-11-07 11:35:00,90.86,90.9,90.67,90.69,9881.0,87.5367,87.5753,87.3537,87.3729,9881.0
2024-11-07 11:40:00,90.7,90.72,90.63,90.7,14394.0,87.3826,87.4018,87.3151,87.3826,14394.0
2024-11-07 11:45:00,90.72,90.84,90.65,90.81,6802.0,87.4018,87.5175,87.3344,87.4885,6802.0
2024-11-07 11:50:00,90.82,90.99,90.8,90.96,10150.0,87.4982,87.662,87.4789,87.6331,10150.0
2024-11-07 11:55:00,90.9,91.07,90.83,90.94,7782.0,87.5753,87.739,87.5078,87.6138,7782.0
2024-11-07 12:00:00,90.97,91.27,90.95,91.22,8397.0,87.6427,87.9317,87.6234,87.8836,8397.0
2024-11-07 12:05:00,91.22,91.26,91.14,91.15,8077.0,87.8836,87.9221,87.8065,87.8161,8077.0
2024-11-07 12:10:00,91.12,91.24,91.11,91.21,6137.0,87.7872,87.9028,87.7776,87.8739,6137.0
2024-11-07 12:15:00,91.19,91.26,91.1,91.1,6572.0,87.8546,87.9221,87.7679,87.7679,6572.0
2024-11-07 12:20:00,91.08,91.28,91.08,91.26,11738.0,87.7487,87.9414,87.7487,87.9221,11738.0
2024-11-07 12:25:00,91.27,91.3,91.13,91.22,6936.0,87.9317,87.9606,87.7968,87.8836,6936.0
2024-11-07 12:30:00,91.22,91.27,91.16,91.17,6196.0,87.8836,87.9317,87.8257,87.8354,6196.0
2024-11-07 12:35:00,91.17,91.17,91.08,91.1,3576.0,87.8354,87.8354,87.7487,87.7679,3576.0
2024-11-07 12:40:00,91.1,91.31,91.09,91.31,14741.0,87.7679,87.9703,87.7583,87.9703,14741.0
2024-11-07 12:45:00,91.32,91.54,91.3,91.49,8464.0,87.9799,88.1918,87.9606,88.1437,8464.0
2024-11-07 12:50:00,91.48,91.53,91.46,91.47,7924.0,88.134,88.1822,88.1148,88.1244,7924.0
2024-11-07 12:55:00,91.48,91.52,91.44,91.47,9764.0,88.134,88.1726,88.0955,88.1244,9764.0
2024-11-07 13:00:00,91.46,91.49,91.34,91.35,10291.0,88.1148,88.1437,87.9992,88.0088,10291.0
2024-11-07 13:05:00,91.37,91.38,91.28,91.29,4558.0,88.0281,88.0377,87.9414,87.951,4558.0
2024-11-07 13:10:00,91.29,91.29,91.14,91.15,6419.0,87.951,87.951,87.8065,87.8161,6419.0
2024-11-07 13:15:00,91.17,91.17,91.07,91.1,3162.0,87.8354,87.8354,87.739,87.7679,3162.0
2024-11-07 13:20:00,91.12,91.12,90.95,90.97,5435.0,87.7872,87.7872,87.6234,87.6427,5435.0
2024-11-07 13:25:00,90.99,90.99,90.88,90.9,3631.0,87.662,87.662,87.556,87.5753,3631.0
2024-11-07 13:30:00,90.86,90.87,90.72,90.74,3580.0,87.5367,87.5464,87.4018,87.4211,3580.0
2024-11-07 13:35:00,90.73,90.82,90.73,90.76,6538.0,87.4115,87.4982,87.4115,87.4404,6538.0
2024-11-07 13:40:00,90.75,90.75,90.63,90.64,5338.0,87.4307,87.4307,87.3151,87.3248,5338.0
2024-11-07 13:45:00,90.64,90.71,90.62,90.71,7395.0,87.3248,87.3922,87.3055,87.3922,7395.0
2024-11-07 13:50:00,90.72,90.76,90.64,90.66,4302.0,87.4018,87.4404,87.3248,87.344,4302.0
2024-11-07 13:55:00,90.66,90.66,90.59,90.62,3299.0,87.344,87.344,87.2766,87.3055,3299.0
2024-11-07 14:00:00,90.63,90.78,90.52,90.64,10332.0,87.3151,87.4596,87.2092,87.3248,10332.0
2024-11-07 14:05:00,90.61,90.65,90.57,90.64,5561.0,87.2959,87.3344,87.2573,87.3248,5561.0
2024-11-07 14:10:00,90.65,90.69,90.51,90.54,5348.0,87.3344,87.3729,87.1995,87.2284,5348.0
2024-11-07 14:15:00,90.55,90.56,90.47,90.52,6259.0,87.2381,87.2477,87.161,87.2092,6259.0
2024-11-07 14:20:00,90.53,90.61,90.49,90.61,7238.0,87.2188,87.2959,87.1803,87.2959,7238.0
2024-11-07 14:25:00,90.61,90.67,90.59,90.62,4886.0,87.2959,87.3537,87.2766,87.3055,4886.0
2024-11-07 14:30:00,90.61,90.81,90.61,90.7,5553.0,87.2959,87.4885,87.2959,87.3826,5553.0
2024-11-07 14:35:00,90.72,90.79,90.63,90.77,13268.0,87.4018,87.4693,87.3151,87.45,13268.0
2024-11-07 14:40:00,90.74,90.76,90.45,90.55,8510.0,87.4211,87.4404,87.1417,87.2381,8510.0
2024-11-07 14:45:00,90.54,90.56,90.41,90.51,8865.0,87.2284,87.2477,87.1032,87.1995,8865.0
2024-11-07 14:50:00,90.54,90.56,90.44,90.55,6810.0,87.2284,87.2477,87.1321,87.2381,6810.0
2024-11-07 14:55:00,90.53,90.59,90.2,90.53,116645.0,87.2188,87.2766,86.9009,87.2188,116645.0
2024-11-07 15:00:00,90.46,90.47,90.33,90.36,10480.0,87.1513,87.161,87.0261,87.055,10480.0
2024-11-07 15:05:00,90.36,90.53,90.34,90.42,6398.0,87.055,87.2188,87.0357,87.1128,6398.0
2024-11-07 15:10:00,90.44,90.67,90.44,90.65,8125.0,87.1321,87.3537,87.1321,87.3344,8125.0
2024-11-07 15:15:00,90.66,90.68,90.49,90.51,14362.0,87.344,87.3633,87.1803,87.1995,14362.0
2024-11-07 15:20:00,90.49,90.55,90.34,90.48,12777.0,87.1803,87.2381,87.0357,87.1706,12777.0
2024-11-07 15:25:00,90.52,90.54,90.45,90.5,9643.0,87.2092,87.2284,87.1417,87.1899,9643.0
2024-11-07 15:30:00,90.5,90.57,90.48,90.53,11139.0,87.1899,87.2573,87.1706,87.2188,11139.0
2024-11-07 15:35:00,90.55,90.59,90.44,90.44,16623.0,87.2381,87.2766,87.1321,87.1321,16623.0
2024-11-07 15:40:00,90.45,90.54,90.43,90.43,13657.0,87.1417,87.2284,87.1224,87.1224,13657.0
2024-11-07 15:45:00,90.45,90.57,90.42,90.48,19637.0,87.1417,87.2573,87.1128,87.1706,19637.0
2024-11-07 15:50:00,90.49,90.52,90.17,90.27,41359.0,87.1803,87.2092,86.872,86.9683,41359.0
2024-11-07 15:55:00,90.27,90.27,90.0,90.11,128177.0,86.9683,86.9683,86.7082,86.8142,128177.0
2024-11-08 09:30:00,90.78,90.85,90.37,90.84,42368.0,87.4596,87.5271,87.0646,87.5175,42368.0
2024-11-08 09:35:00,90.75,90.76,89.59,89.83,14475.0,87.4307,87.4404,86.3132,86.5444,14475.0
2024-11-08 09:40:00,89.9,90.0,89.48,89.71,7973.0,86.6118,86.7082,86.2072,86.4288,7973.0
2024-11-08 09:45:00,89.8,89.92,89.7,89.79,8945.0,86.5155,86.6311,86.4191,86.5059,8945.0
2024-11-08 09:50:00,89.86,89.86,89.59,89.75,5396.0,86.5733,86.5733,86.3132,86.4673,5396.0
2024-11-08 09:55:00,89.77,89.94,89.6,89.7,13254.0,86.4866,86.6504,86.3228,86.4191,13254.0
2024-11-08 10:00:00,89.72,89.79,89.44,89.65,19032.0,86.4384,86.5059,86.1687,86.371,19032.0
2024-11-08 10:05:00,89.71,90.07,89.65,89.88,9816.0,86.4288,86.7756,86.371,86.5926,9816.0
2024-11-08 10:10:00,89.88,90.18,89.86,90.15,8494.0,86.5926,86.8816,86.5733,86.8527,8494.0
2024-11-08 10:15:00,90.09,90.22,89.99,89.99,21195.0,86.7949,86.9201,86.6985,86.6985,21195.0
2024-11-08 10:20:00,89.98,90.03,89.7,89.7,9418.0,86.6889,86.7371,86.4191,86.4191,9418.0
2024-11-08 10:25:00,89.74,89.94,89.64,89.87,9504.0,86.4577,86.6504,86.3613,86.5829,9504.0
2024-11-08 10:30:00,89.8,90.01,89.69,90.0,5107.0,86.5155,86.7178,86.4095,86.7082,5107.0
2024-11-08 10:35:00,90.0,90.14,89.99,90.14,20114.0,86.7082,86.8431,86.6985,86.8431,20114.0
2024-11-08 10:40:00,90.15,90.2,90.0,90.16,15905.0,86.8527,86.9009,86.7082,86.8623,15905.0
2024-11-08 10:45:00,90.16,90.29,90.0,90.03,23316.0,86.8623,86.9876,86.7082,86.7371,23316.0
2024-11-08 10:50:00,90.03,90.08,89.95,90.05,21914.0,86.7371,86.7852,86.66,86.7563,21914.0
2024-11-08 10:55:00,90.01,90.1,89.9,90.1,10793.0,86.7178,86.8045,86.6118,86.8045,10793.0
2024-11-08 11:00:00,90.13,90.25,90.03,90.24,8783.0,86.8334,86.949,86.7371,86.9394,8783.0
2024-11-08 11:05:00,90.23,90.25,90.05,90.06,9951.0,86.9298,86.949,86.7563,86.766,9951.0
2024-11-08 11:10:00,90.05,90.19,90.01,90.19,8790.0,86.7563,86.8912,86.7178,86.8912,8790.0
2024-11-08 11:15:00,90.18,90.35,90.17,90.35,12300.0,86.8816,87.0454,86.872,87.0454,12300.0
2024-11-08 11:20:00,90.36,90.37,90.14,90.15,9881.0,87.055,87.0646,86.8431,86.8527,9881.0
2024-11-08 11:25:00,90.16,90.3,90.16,90.29,20757.0,86.8623,86.9972,86.8623,86.9876,20757.0
2024-11-08 11:30:00,90.29,90.29,90.07,90.18,10122.0,86.9876,86.9876,86.7756,86.8816,10122.0
2024-11-08 11:35:00,90.17,90.18,90.06,90.06,11528.0,86.872,86.8816,86.766,86.766,11528.0
2024-11-08 11:40:00,90.06,90.18,90.04,90.1,9827.0,86.766,86.8816,86.7467,86.8045,9827.0
2024-11-08 11:45:00,90.08,90.13,90.05,90.12,14991.0,86.7852,86.8334,86.7563,86.8238,14991.0
2024-11-08 11:50:00,90.12,90.17,90.09,90.14,15543.0,86.8238,86.872,86.7949,86.8431,15543.0
2024-11-08 11:55:00,90.17,90.18,90.1,90.15,33050.0,86.872,86.8816,86.8045,86.8527,33050.0
2024-11-08 12:00:00,90.14,90.18,89.59,89.63,73223.0,86.8431,86.8816,86.3132,86.3517,73223.0
2024-11-08 12:05:00,89.59,89.61,89.28,89.34,20453.0,86.3132,86.3324,86.0145,86.0723,20453.0
2024-11-08 12:10:00,89.33,89.43,88.68,88.92,80222.0,86.0627,86.159,85.4365,85.6677,80222.0
2024-11-08 12:15:00,88.97,89.01,88.73,88.91,26364.0,85.7158,85.7544,85.4846,85.658,26364.0
2024-11-08 12:20:00,88.9,88.92,88.47,88.5,76407.0,85.6484,85.6677,85.2341,85.263,76407.0
2024-11-08 12:25:00,88.59,88.79,88.53,88.55,32234.0,85.3497,85.5424,85.2919,85.3112,32234.0
2024-11-08 12:30:00,88.58,88.78,88.46,88.58,27711.0,85.3401,85.5328,85.2245,85.3401,27711.0
2024-11-08 12:35:00,88.6,88.6,88.38,88.51,10273.0,85.3594,85.3594,85.1474,85.2727,10273.0
2024-11-08 12:40:00,88.5,88.56,88.38,88.42,9165.0,85.263,85.3208,85.1474,85.186,9165.0
2024-11-08 12:45:00,88.38,88.49,88.33,88.35,11935.0,85.1474,85.2534,85.0993,85.1185,11935.0
2024-11-08 12:50:00,88.35,88.64,88.33,88.62,11629.0,85.1185,85.3979,85.0993,85.3786,11629.0
2024-11-08 12:55:00,88.62,88.68,88.53,88.56,13225.0,85.3786,85.4365,85.2919,85.3208,13225.0
2024-11-08 13:00:00,88.56,88.73,88.56,88.64,20143.0,85.3208,85.4846,85.3208,85.3979,20143.0
2024-11-08 13:05:00,88.66,88.76,88.61,88.75,9529.0,85.4172,85.5135,85.369,85.5039,9529.0
2024-11-08 13:10:00,88.72,88.79,88.65,88.79,16100.0,85.475,85.5424,85.4076,85.5424,16100.0
2024-11-08 13:15:00,88.84,88.95,88.79,88.95,7866.0,85.5906,85.6966,85.5424,85.6966,7866.0
2024-11-08 13:20:00,88.91,89.06,88.85,88.98,29891.0,85.658,85.8026,85.6002,85.7255,29891.0
2024-11-08 13:25:00,88.97,89.02,88.8,88.87,10348.0,85.7158,85.764,85.5521,85.6195,10348.0
2024-11-08 13:30:00,88.88,88.93,88.82,88.9,6400.0,85.6291,85.6773,85.5713,85.6484,6400.0
2024-11-08 13:35:00,88.87,89.19,88.87,89.09,11746.0,85.6195,85.9278,85.6195,85.8315,11746.0
2024-11-08 13:40:00,89.11,89.13,88.95,88.95,5534.0,85.8507,85.87,85.6966,85.6966,5534.0
2024-11-08 13:45:00,89.01,89.04,88.95,88.97,4057.0,85.7544,85.7833,85.6966,85.7158,4057.0
2024-11-08 13:50:00,88.95,89.17,88.94,89.17,7809.0,85.6966,85.9085,85.6869,85.9085,7809.0
2024-11-08 13:55:00,89.17,89.18,88.99,89.1,14615.0,85.9085,85.9182,85.7351,85.8411,14615.0
2024-11-08 14:00:00,89.16,89.19,89.15,89.19,2180.0,85.8989,85.9278,85.8893,85.9278,2180.0
2024-11-08 14:05:00,89.19,89.39,89.18,89.34,7369.0,85.9278,86.1205,85.9182,86.0723,7369.0
2024-11-08 14:10:00,89.32,89.32,89.22,89.23,7057.0,86.053,86.053,85.9567,85.9663,7057.0
2024-11-08 14:15:00,89.23,89.31,89.23,89.31,6698.0,85.9663,86.0434,85.9663,86.0434,6698.0
2024-11-08 14:20:00,89.32,89.33,89.23,89.29,5955.0,86.053,86.0627,85.9663,86.0241,5955.0
2024-11-08 14:25:00,89.29,89.31,89.23,89.23,4040.0,86.0241,86.0434,85.9663,85.9663,4040.0
2024-11-08 14:30:00,89.25,89.28,89.21,89.23,5531.0,85.9856,86.0145,85.9471,85.9663,5531.0
2024-11-08 14:35:00,89.24,89.34,89.23,89.23,4403.0,85.976,86.0723,85.9663,85.9663,4403.0
2024-11-08 14:40:00,89.21,89.32,89.19,89.3,7464.0,85.9471,86.053,85.9278,86.0338,7464.0
2024-11-08 14:45:00,89.33,89.33,89.26,89.26,5301.0,86.0627,86.0627,85.9952,85.9952,5301.0
2024-11-08 14:50:00,89.27,89.34,89.25,89.28,6722.0,86.0049,86.0723,85.9856,86.0145,6722.0
2024-11-08 14:55:00,89.29,89.67,89.28,89.46,28414.0,86.0241,86.3902,86.0145,86.1879,28414.0
2024-11-08 15:00:00,89.48,89.54,89.38,89.41,9419.0,86.2072,86.265,86.1109,86.1398,9419.0
2024-11-08 15:05:00,89.4,89.44,89.34,89.43,4416.0,86.1301,86.1687,86.0723,86.159,4416.0
2024-11-08 15:10:00,89.4,89.42,89.32,89.32,5881.0,86.1301,86.1494,86.053,86.053,5881.0
2024-11-08 15:15:00,89.35,89.43,89.3,89.35,22007.0,86.0819,86.159,86.0338,86.0819,22007.0
2024-11-08 15:20:00,89.36,89.45,89.31,89.45,27089.0,86.0916,86.1783,86.0434,86.1783,27089.0
2024-11-08 15:25:00,89.49,89.49,89.43,89.49,8375.0,86.2168,86.2168,86.159,86.2168,8375.0
2024-11-08 15:30:00,89.45,89.45,89.29,89.42,14442.0,86.1783,86.1783,86.0241,86.1494,14442.0
2024-11-08 15:35:00,89.38,89.4,89.21,89.22,14216.0,86.1109,86.1301,85.9471,85.9567,14216.0
2024-11-08 15:40:00,89.2,89.2,89.08,89.17,20316.0,85.9374,85.9374,85.8218,85.9085,20316.0
2024-11-08 15:45:00,89.17,89.22,89.02,89.19,38859.0,85.9085,85.9567,85.764,85.9278,38859.0
2024-11-08 15:50:00,89.16,89.24,89.07,89.23,47386.0,85.8989,85.976,85.8122,85.9663,47386.0
2024-11-08 15:55:00,89.23,89.24,88.99,89.2,180871.0,85.9663,85.976,85.7351,85.9374,180871.0
2024-11-11 09:30:00,89.16,89.41,88.67,88.81,63964.0,85.8989,86.1398,85.4268,85.5617,63964.0
2024-11-11 09:35:00,88.74,88.85,88.19,88.64,16588.0,85.4943,85.6002,84.9644,85.3979,16588.0
2024-11-11 09:40:00,88.54,88.92,88.37,88.7,14455.0,85.3016,85.6677,85.1378,85.4557,14455.0
2024-11-11 09:45:00,88.65,88.74,88.45,88.71,5640.0,85.4076,85.4943,85.2149,85.4654,5640.0
2024-11-11 09:50:00,88.7,88.7,88.5,88.62,3903.0,85.4557,85.4557,85.263,85.3786,3903.0
2024-11-11 09:55:00,88.59,88.68,88.35,88.37,11426.0,85.3497,85.4365,85.1185,85.1378,11426.0
2024-11-11 10:00:00,88.44,88.96,88.3,88.93,20731.0,85.2052,85.7062,85.0704,85.6773,20731.0
2024-11-11 10:05:00,88.9,88.92,88.58,88.89,17251.0,85.6484,85.6677,85.3401,85.6388,17251.0
2024-11-11 10:10:00,88.85,88.93,88.72,88.92,12820.0,85.6002,85.6773,85.475,85.6677,12820.0
2024-11-11 10:15:00,88.92,89.15,88.91,89.1,12042.0,85.6677,85.8893,85.658,85.8411,12042.0
2024-11-11 10:20:00,89.07,89.12,88.9,89.03,13229.0,85.8122,85.8604,85.6484,85.7737,13229.0
2024-11-11 10:25:00,89.02,89.2,88.91,89.11,12622.0,85.764,85.9374,85.658,85.8507,12622.0
2024-11-11 10:30:00,89.14,89.14,88.86,89.04,15969.0,85.8796,85.8796,85.6099,85.7833,15969.0
2024-11-11 10:35:00,89.02,89.18,89.01,89.11,9441.0,85.764,85.9182,85.7544,85.8507,9441.0
2024-11-11 10:40:00,89.14,89.24,89.12,89.15,9609.0,85.8796,85.976,85.8604,85.8893,9609.0
2024-11-11 10:45:00,89.16,89.33,89.12,89.33,6197.0,85.8989,86.0627,85.8604,86.0627,6197.0
2024-11-11 10:50:00,89.31,89.37,89.15,89.34,12157.0,86.0434,86.1012,85.8893,86.0723,12157.0
2024-11-11 10:55:00,89.37,89.5,89.32,89.49,7319.0,86.1012,86.2265,86.053,86.2168,7319.0
2024-11-11 11:00:00,89.5,89.87,89.47,89.87,21212.0,86.2265,86.5829,86.1976,86.5829,21212.0
2024-11-11 11:05:00,89.87,89.92,89.49,89.53,22167.0,86.5829,86.6311,86.2168,86.2554,22167.0
2024-11-11 11:10:00,89.54,89.7,89.5,89.7,8879.0,86.265,86.4191,86.2265,86.4191,8879.0
2024-11-11 11:15:00,89.66,89.75,89.52,89.58,10010.0,86.3806,86.4673,86.2457,86.3035,10010.0
2024-11-11 11:20:00,89.58,89.69,89.55,89.66,4888.0,86.3035,86.4095,86.2746,86.3806,4888.0
2024-11-11 11:25:00,89.66,89.68,89.57,89.66,13536.0,86.3806,86.3999,86.2939,86.3806,13536.0
2024-11-11 11:30:00,89.66,89.66,89.53,89.64,20083.0,86.3806,86.3806,86.2554,86.3613,20083.0
2024-11-11 11:35:00,89.65,89.76,89.63,89.7,12826.0,86.371,86.477,86.3517,86.4191,12826.0
2024-11-11 11:40:00,89.7,89.83,89.66,89.83,10566.0,86.4191,86.5444,86.3806,86.5444,10566.0
2024-11-11 11:45:00,89.82,89.95,89.81,89.85,19007.0,86.5348,86.66,86.5251,86.5637,19007.0
2024-11-11 11:50:00,89.86,89.87,89.77,89.77,9365.0,86.5733,86.5829,86.4866,86.4866,9365.0
2024-11-11 11:55:00,89.77,89.96,89.77,89.92,8334.0,86.4866,86.6696,86.4866,86.6311,8334.0
2024-11-11 12:00:00,89.91,90.06,89.86,90.06,10108.0,86.6215,86.766,86.5733,86.766,10108.0
2024-11-11 12:05:00,90.05,90.06,89.88,89.93,10285.0,86.7563,86.766,86.5926,86.6407,10285.0
2024-11-11 12:10:00,89.94,89.99,89.87,89.91,14875.0,86.6504,86.6985,86.5829,86.6215,14875.0
2024-11-11 12:15:00,89.87,90.04,89.83,89.9,10567.0,86.5829,86.7467,86.5444,86.6118,10567.0
2024-11-11 12:20:00,89.9,89.97,89.79,89.79,16229.0,86.6118,86.6793,86.5059,86.5059,16229.0
2024-11-11 12:25:00,89.78,90.0,89.78,89.9,16598.0,86.4962,86.7082,86.4962,86.6118,16598.0
2024-11-11 12:30:00,89.92,89.92,89.81,89.89,10608.0,86.6311,86.6311,86.5251,86.6022,10608.0
2024-11-11 12:35:00,89.91,89.91,89.83,89.84,12169.0,86.6215,86.6215,86.5444,86.554,12169.0
2024-11-11 12:40:00,89.85,89.86,89.74,89.84,10039.0,86.5637,86.5733,86.4577,86.554,10039.0
2024-11-11 12:45:00,89.83,89.91,89.75,89.77,13633.0,86.5444,86.6215,86.4673,86.4866,13633.0
2024-11-11 12:50:00,89.77,89.79,89.68,89.73,13694.0,86.4866,86.5059,86.3999,86.4481,13694.0
2024-11-11 12:55:00,89.7,89.75,89.58,89.66,14011.0,86.4191,86.4673,86.3035,86.3806,14011.0
2024-11-11 13:00:00,89.66,89.67,89.48,89.52,16691.0,86.3806,86.3902,86.2072,86.2457,16691.0
2024-11-11 13:05:00,89.52,89.67,89.5,89.67,12317.0,86.2457,86.3902,86.2265,86.3902,12317.0
2024-11-11 13:10:00,89.66,89.67,89.34,89.34,7527.0,86.3806,86.3902,86.0723,86.0723,7527.0
2024-11-11 13:15:00,89.35,89.45,89.35,89.39,8112.0,86.0819,86.1783,86.0819,86.1205,8112.0
2024-11-11 13:20:00,89.39,89.4,89.19,89.27,7234.0,86.1205,86.1301,85.9278,86.0049,7234.0
2024-11-11 13:25:00,89.28,89.29,89.19,89.19,7866.0,86.0145,86.0241,85.9278,85.9278,7866.0
2024-11-11 13:30:00,89.18,89.19,89.08,89.08,7296.0,85.9182,85.9278,85.8218,85.8218,7296.0
2024-11-11 13:35:00,89.09,89.18,88.98,89.0,13113.0,85.8315,85.9182,85.7255,85.7448,13113.0
2024-11-11 13:40:00,88.98,89.09,88.98,89.04,9119.0,85.7255,85.8315,85.7255,85.7833,9119.0
2024-11-11 13:45:00,89.04,89.14,89.03,89.07,11270.0,85.7833,85.8796,85.7737,85.8122,11270.0
2024-11-11 13:50:00,89.07,89.13,89.05,89.07,7478.0,85.8122,85.87,85.7929,85.8122,7478.0
2024-11-11 13:55:00,89.06,89.07,89.03,89.03,5417.0,85.8026,85.8122,85.7737,85.7737,5417.0
2024-11-11 14:00:00,89.02,89.08,88.96,89.06,5223.0,85.764,85.8218,85.7062,85.8026,5223.0
2024-11-11 14:05:00,89.08,89.12,89.05,89.07,3923.0,85.8218,85.8604,85.7929,85.8122,3923.0
2024-11-11 14:10:00,89.06,89.06,88.93,89.01,8137.0,85.8026,85.8026,85.6773,85.7544,8137.0
2024-11-11 14:15:00,89.01,89.04,88.96,89.03,8290.0,85.7544,85.7833,85.7062,85.7737,8290.0
2024-11-11 14:20:00,89.04,89.04,89.01,89.03,3309.0,85.7833,85.7833,85.7544,85.7737,3309.0
2024-11-11 14:25:00,89.04,89.05,88.93,88.95,4204.0,85.7833,85.7929,85.6773,85.6966,4204.0
2024-11-11 14:30:00,88.93,88.97,88.92,88.96,5112.0,85.6773,85.7158,85.6677,85.7062,5112.0
2024-11-11 14:35:00,88.98,88.98,88.93,88.93,4010.0,85.7255,85.7255,85.6773,85.6773,4010.0
2024-11-11 14:40:00,88.95,88.97,88.89,88.93,8661.0,85.6966,85.7158,85.6388,85.6773,8661.0
2024-11-11 14:45:00,88.92,89.12,88.9,89.12,7181.0,85.6677,85.8604,85.6484,85.8604,7181.0
2024-11-11 14:50:00,89.11,89.11,89.04,89.04,5235.0,85.8507,85.8507,85.7833,85.7833,5235.0
2024-11-11 14:55:00,89.05,89.05,88.95,88.95,8805.0,85.7929,85.7929,85.6966,85.6966,8805.0
2024-11-11 15:00:00,88.94,88.97,88.92,88.94,12568.0,85.6869,85.7158,85.6677,85.6869,12568.0
2024-11-11 15:05:00,88.95,88.95,88.87,88.89,6050.0,85.6966,85.6966,85.6195,85.6388,6050.0
2024-11-11 15:10:00,88.88,88.9,88.84,88.9,8510.0,85.6291,85.6484,85.5906,85.6484,8510.0
2024-11-11 15:15:00,88.9,88.99,88.85,88.99,9819.0,85.6484,85.7351,85.6002,85.7351,9819.0
2024-11-11 15:20:00,88.97,89.0,88.95,89.0,9756.0,85.7158,85.7448,85.6966,85.7448,9756.0
2024-11-11 15:25:00,89.0,89.05,89.0,89.04,9960.0,85.7448,85.7929,85.7448,85.7833,9960.0
2024-11-11 15:30:00,89.03,89.03,88.87,88.97,9043.0,85.7737,85.7737,85.6195,85.7158,9043.0
2024-11-11 15:35:00,88.97,89.08,88.94,89.08,11181.0,85.7158,85.8218,85.6869,85.8218,11181.0
2024-11-11 15:40:00,89.1,89.11,89.02,89.09,20502.0,85.8411,85.8507,85.764,85.8315,20502.0
2024-11-11 15:45:00,89.08,89.14,89.04,89.09,21483.0,85.8218,85.8796,85.7833,85.8315,21483.0
2024-11-11 15:50:00,89.06,89.15,89.02,89.14,55302.0,85.8026,85.8893,85.764,85.8796,55302.0
2024-11-11 15:55:00,89.13,89.32,89.1,89.3,212905.0,85.87,86.053,85.8411,86.0338,212905.0
2024-11-12 09:30:00,89.68,91.24,89.35,90.56,82172.0,86.3999,87.9028,86.0819,87.2477,82172.0
2024-11-12 09:35:00,90.28,90.88,90.14,90.59,31269.0,86.9779,87.556,86.8431,87.2766,31269.0
2024-11-12 09:40:00,90.59,90.75,90.31,90.38,36138.0,87.2766,87.4307,87.0068,87.0743,36138.0
2024-11-12 09:45:00,90.37,90.55,90.15,90.2,56830.0,87.0646,87.2381,86.8527,86.9009,56830.0
2024-11-12 09:50:00,90.19,90.46,90.11,90.31,30290.0,86.8912,87.1513,86.8142,87.0068,30290.0
2024-11-12 09:55:00,90.34,90.46,90.09,90.23,15049.0,87.0357,87.1513,86.7949,86.9298,15049.0
2024-11-12 10:00:00,90.23,90.44,89.95,90.06,18997.0,86.9298,87.1321,86.66,86.766,18997.0
2024-11-12 10:05:00,90.09,90.15,89.84,89.9,15711.0,86.7949,86.8527,86.554,86.6118,15711.0
2024-11-12 10:10:00,89.9,90.03,89.43,89.49,21161.0,86.6118,86.7371,86.159,86.2168,21161.0
2024-11-12 10:15:00,89.48,89.51,89.32,89.38,13994.0,86.2072,86.2361,86.053,86.1109,13994.0
2024-11-12 10:20:00,89.34,89.35,89.22,89.32,6966.0,86.0723,86.0819,85.9567,86.053,6966.0
2024-11-12 10:25:00,89.33,89.38,89.19,89.23,9081.0,86.0627,86.1109,85.9278,85.9663,9081.0
2024-11-12 10:30:00,89.27,89.63,89.23,89.63,8112.0,86.0049,86.3517,85.9663,86.3517,8112.0
2024-11-12 10:35:00,89.65,89.68,89.48,89.64,10324.0,86.371,86.3999,86.2072,86.3613,10324.0
2024-11-12 10:40:00,89.7,89.77,89.65,89.67,9755.0,86.4191,86.4866,86.371,86.3902,9755.0
2024-11-12 10:45:00,89.7,89.73,89.54,89.63,8034.0,86.4191,86.4481,86.265,86.3517,8034.0
2024-11-12 10:50:00,89.66,89.66,89.34,89.38,13627.0,86.3806,86.3806,86.0723,86.1109,13627.0
2024-11-12 10:55:00,89.42,89.46,89.38,89.42,9856.0,86.1494,86.1879,86.1109,86.1494,9856.0
2024-11-12 11:00:00,89.42,89.45,89.39,89.4,11470.0,86.1494,86.1783,86.1205,86.1301,11470.0
2024-11-12 11:05:00,89.43,89.48,89.3,89.42,8623.0,86.159,86.2072,86.0338,86.1494,8623.0
2024-11-12 11:10:00,89.43,89.5,89.38,89.5,7400.0,86.159,86.2265,86.1109,86.2265,7400.0
2024-11-12 11:15:00,89.55,89.6,89.52,89.59,3854.0,86.2746,86.3228,86.2457,86.3132,3854.0
2024-11-12 11:20:00,89.58,89.6,89.29,89.4,13106.0,86.3035,86.3228,86.0241,86.1301,13106.0
2024-11-12 11:25:00,89.4,89.52,89.38,89.38,12128.0,86.1301,86.2457,86.1109,86.1109,12128.0
2024-11-12 11:30:00,89.38,89.46,89.33,89.46,6443.0,86.1109,86.1879,86.0627,86.1879,6443.0
2024-11-12 11:35:00,89.47,89.47,89.37,89.38,5279.0,86.1976,86.1976,86.1012,86.1109,5279.0
2024-11-12 11:40:00,89.4,89.46,89.32,89.34,6769.0,86.1301,86.1879,86.053,86.0723,6769.0
2024-11-12 11:45:00,89.34,89.54,89.34,89.54,10960.0,86.0723,86.265,86.0723,86.265,10960.0
2024-11-12 11:50:00,89.52,89.6,89.51,89.54,7932.0,86.2457,86.3228,86.2361,86.265,7932.0
2024-11-12 11:55:00,89.55,89.58,89.37,89.4,15742.0,86.2746,86.3035,86.1012,86.1301,15742.0
2024-11-12 12:00:00,89.39,89.39,89.3,89.34,5561.0,86.1205,86.1205,86.0338,86.0723,5561.0
2024-11-12 12:05:00,89.37,89.56,89.37,89.52,5748.0,86.1012,86.2843,86.1012,86.2457,5748.0
2024-11-12 12:10:00,89.48,89.62,89.48,89.61,4305.0,86.2072,86.3421,86.2072,86.3324,4305.0
2024-11-12 12:15:00,89.62,89.62,89.47,89.47,11666.0,86.3421,86.3421,86.1976,86.1976,11666.0
2024-11-12 12:20:00,89.48,89.57,89.38,89.52,6351.0,86.2072,86.2939,86.1109,86.2457,6351.0
2024-11-12 12:25:00,89.51,89.52,89.42,89.42,5087.0,86.2361,86.2457,86.1494,86.1494,5087.0
2024-11-12 12:30:00,89.42,89.47,89.41,89.43,5642.0,86.1494,86.1976,86.1398,86.159,5642.0
2024-11-12 12:35:00,89.41,89.44,89.34,89.36,6294.0,86.1398,86.1687,86.0723,86.0916,6294.0
2024-11-12 12:40:00,89.4,89.4,89.27,89.3,9355.0,86.1301,86.1301,86.0049,86.0338,9355.0
2024-11-12 12:45:00,89.34,89.36,89.29,89.31,4328.0,86.0723,86.0916,86.0241,86.0434,4328.0
2024-11-12 12:50:00,89.31,89.34,89.27,89.33,6945.0,86.0434,86.0723,86.0049,86.0627,6945.0
2024-11-12 12:55:00,89.32,89.33,89.18,89.26,10935.0,86.053,86.0627,85.9182,85.9952,10935.0
2024-11-12 13:00:00,89.21,89.23,89.09,89.23,16420.0,85.9471,85.9663,85.8315,85.9663,16420.0
2024-11-12 13:05:00,89.23,89.24,89.17,89.2,4471.0,85.9663,85.976,85.9085,85.9374,4471.0
2024-11-12 13:10:00,89.19,89.21,89.14,89.21,5979.0,85.9278,85.9471,85.8796,85.9471,5979.0
2024-11-12 13:15:00,89.23,89.3,89.22,89.28,4731.0,85.9663,86.0338,85.9567,86.0145,4731.0
2024-11-12 13:20:00,89.28,89.31,89.21,89.25,4356.0,86.0145,86.0434,85.9471,85.9856,4356.0
2024-11-12 13:25:00,89.25,89.27,89.22,89.27,9031.0,85.9856,86.0049,85.9567,86.0049,9031.0
2024-11-12 13:30:00,89.29,89.45,89.29,89.37,11052.0,86.0241,86.1783,86.0241,86.1012,11052.0
2024-11-12 13:35:00,89.38,89.47,89.36,89.4,6661.0,86.1109,86.1976,86.0916,86.1301,6661.0
2024-11-12 13:40:00,89.43,89.43,89.32,89.33,9047.0,86.159,86.159,86.053,86.0627,9047.0
2024-11-12 13:45:00,89.31,89.38,89.23,89.24,8604.0,86.0434,86.1109,85.9663,85.976,8604.0
2024-11-12 13:50:00,89.25,89.35,89.25,89.33,9944.0,85.9856,86.0819,85.9856,86.0627,9944.0
2024-11-12 13:55:00,89.34,89.41,89.27,89.29,8924.0,86.0723,86.1398,86.0049,86.0241,8924.0
2024-11-12 14:00:00,89.29,89.47,89.28,89.47,10762.0,86.0241,86.1976,86.0145,86.1976,10762.0
2024-11-12 14:05:00,89.47,89.54,89.46,89.49,10736.0,86.1976,86.265,86.1879,86.2168,10736.0
2024-11-12 14:10:00,89.48,89.53,89.43,89.53,11493.0,86.2072,86.2554,86.159,86.2554,11493.0
2024-11-12 14:15:00,89.53,89.65,89.52,89.61,10412.0,86.2554,86.371,86.2457,86.3324,10412.0
2024-11-12 14:20:00,89.62,89.8,89.58,89.77,8812.0,86.3421,86.5155,86.3035,86.4866,8812.0
2024-11-12 14:25:00,89.79,89.88,89.79,89.81,13689.0,86.5059,86.5926,86.5059,86.5251,13689.0
2024-11-12 14:30:00,89.81,89.86,89.77,89.82,14333.0,86.5251,86.5733,86.4866,86.5348,14333.0
2024-11-12 14:35:00,89.81,89.94,89.78,89.8,11663.0,86.5251,86.6504,86.4962,86.5155,11663.0
2024-11-12 14:40:00,89.8,89.81,89.74,89.79,11724.0,86.5155,86.5251,86.4577,86.5059,11724.0
2024-11-12 14:45:00,89.79,89.85,89.76,89.85,10302.0,86.5059,86.5637,86.477,86.5637,10302.0
2024-11-12 14:50:00,89.86,89.87,89.8,89.86,10534.0,86.5733,86.5829,86.5155,86.5733,10534.0
2024-11-12 14:55:00,89.86,89.87,89.77,89.78,11541.0,86.5733,86.5829,86.4866,86.4962,11541.0
2024-11-12 15:00:00,89.78,89.87,89.75,89.83,10829.0,86.4962,86.5829,86.4673,86.5444,10829.0
2024-11-12 15:05:00,89.84,90.0,89.84,89.99,13536.0,86.554,86.7082,86.554,86.6985,13536.0
2024-11-12 15:10:00,89.99,90.01,89.94,89.96,15455.0,86.6985,86.7178,86.6504,86.6696,15455.0
2024-11-12 15:15:00,89.98,89.98,89.85,89.9,6711.0,86.6889,86.6889,86.5637,86.6118,6711.0
2024-11-12 15:20:00,89.88,89.9,89.82,89.87,14249.0,86.5926,86.6118,86.5348,86.5829,14249.0
2024-11-12 15:25:00,89.86,89.86,89.75,89.79,10084.0,86.5733,86.5733,86.4673,86.5059,10084.0
2024-11-12 15:30:00,89.8,89.8,89.72,89.8,9545.0,86.5155,86.5155,86.4384,86.5155,9545.0
2024-11-12 15:35:00,89.79,89.84,89.76,89.84,11286.0,86.5059,86.554,86.477,86.554,11286.0
2024-11-12 15:40:00,89.83,89.89,89.83,89.89,11930.0,86.5444,86.6022,86.5444,86.6022,11930.0
2024-11-12 15:45:00,89.87,90.06,89.86,90.04,21341.0,86.5829,86.766,86.5733,86.7467,21341.0
2024-11-12 15:50:00,90.03,90.16,89.99,90.1,55985.0,86.7371,86.8623,86.6985,86.8045,55985.0
2024-11-12 15:55:00,90.08,90.27,90.06,90.2,165908.0,86.7852,86.9683,86.766,86.9009,165908.0
2024-11-13 09:30:00,90.75,91.6,90.48,91.37,44727.0,87.4307,88.2497,87.1706,88.0281,44727.0
2024-11-13 09:35:00,91.45,91.48,90.87,91.21,21831.0,88.1051,88.134,87.5464,87.8739,21831.0
2024-11-13 09:40:00,91.26,91.43,90.98,91.38,22814.0,87.9221,88.0859,87.6523,88.0377,22814.0
2024-11-13 09:45:00,91.35,91.71,91.32,91.41,38322.0,88.0088,88.3556,87.9799,88.0666,38322.0
2024-11-13 09:50:00,91.37,91.41,91.18,91.18,17999.0,88.0281,88.0666,87.845,87.845,17999.0
2024-11-13 09:55:00,91.18,91.27,90.98,91.24,14069.0,87.845,87.9317,87.6523,87.9028,14069.0
2024-11-13 10:00:00,91.17,91.27,91.04,91.17,18325.0,87.8354,87.9317,87.7101,87.8354,18325.0
2024-11-13 10:05:00,91.15,91.22,90.93,91.11,16887.0,87.8161,87.8836,87.6042,87.7776,16887.0
2024-11-13 10:10:00,91.23,91.27,91.03,91.16,25229.0,87.8932,87.9317,87.7005,87.8257,25229.0
2024-11-13 10:15:00,91.16,91.35,91.1,91.31,18534.0,87.8257,88.0088,87.7679,87.9703,18534.0
2024-11-13 10:20:00,91.31,91.37,91.21,91.37,27903.0,87.9703,88.0281,87.8739,88.0281,27903.0
2024-11-13 10:25:00,91.38,91.48,91.36,91.38,17137.0,88.0377,88.134,88.0184,88.0377,17137.0
2024-11-13 10:30:00,91.37,91.39,91.29,91.33,14695.0,88.0281,88.0473,87.951,87.9895,14695.0
2024-11-13 10:35:00,91.27,91.36,91.13,91.22,16029.0,87.9317,88.0184,87.7968,87.8836,16029.0
2024-11-13 10:40:00,91.19,91.41,91.14,91.33,15984.0,87.8546,88.0666,87.8065,87.9895,15984.0
2024-11-13 10:45:00,91.34,91.41,91.23,91.23,14066.0,87.9992,88.0666,87.8932,87.8932,14066.0
2024-11-13 10:50:00,91.23,91.27,90.98,91.05,15907.0,87.8932,87.9317,87.6523,87.7198,15907.0
2024-11-13 10:55:00,91.06,91.12,90.97,91.09,20321.0,87.7294,87.7872,87.6427,87.7583,20321.0
2024-11-13 11:00:00,91.07,91.24,91.06,91.12,20475.0,87.739,87.9028,87.7294,87.7872,20475.0
2024-11-13 11:05:00,91.12,91.12,90.95,91.05,15564.0,87.7872,87.7872,87.6234,87.7198,15564.0
2024-11-13 11:10:00,91.05,91.07,90.83,90.86,13890.0,87.7198,87.739,87.5078,87.5367,13890.0
2024-11-13 11:15:00,90.83,90.87,90.68,90.74,8053.0,87.5078,87.5464,87.3633,87.4211,8053.0
2024-11-13 11:20:00,90.76,90.81,90.72,90.78,7557.0,87.4404,87.4885,87.4018,87.4596,7557.0
2024-11-13 11:25:00,90.78,90.85,90.66,90.73,19475.0,87.4596,87.5271,87.344,87.4115,19475.0
2024-11-13 11:30:00,90.72,90.82,90.57,90.63,12117.0,87.4018,87.4982,87.2573,87.3151,12117.0
2024-11-13 11:35:00,90.61,90.8,90.6,90.7,10587.0,87.2959,87.4789,87.2862,87.3826,10587.0
2024-11-13 11:40:00,90.68,90.83,90.64,90.81,10523.0,87.3633,87.5078,87.3248,87.4885,10523.0
2024-11-13 11:45:00,90.8,90.88,90.77,90.79,16576.0,87.4789,87.556,87.45,87.4693,16576.0
2024-11-13 11:50:00,90.75,90.83,90.75,90.83,6017.0,87.4307,87.5078,87.4307,87.5078,6017.0
2024-11-13 11:55:00,90.85,90.89,90.81,90.87,7648.0,87.5271,87.5656,87.4885,87.5464,7648.0
2024-11-13 12:00:00,90.87,90.93,90.78,90.8,6088.0,87.5464,87.6042,87.4596,87.4789,6088.0
2024-11-13 12:05:00,90.82,90.91,90.79,90.81,8970.0,87.4982,87.5849,87.4693,87.4885,8970.0
2024-11-13 12:10:00,90.79,90.89,90.79,90.85,7091.0,87.4693,87.5656,87.4693,87.5271,7091.0
2024-11-13 12:15:00,90.87,90.88,90.65,90.67,6139.0,87.5464,87.556,87.3344,87.3537,6139.0
2024-11-13 12:20:00,90.65,90.69,90.42,90.44,6588.0,87.3344,87.3729,87.1128,87.1321,6588.0
2024-11-13 12:25:00,90.44,90.5,90.38,90.41,12566.0,87.1321,87.1899,87.0743,87.1032,12566.0
2024-11-13 12:30:00,90.42,90.47,90.35,90.35,10486.0,87.1128,87.161,87.0454,87.0454,10486.0
2024-11-13 12:35:00,90.36,90.45,90.36,90.43,6811.0,87.055,87.1417,87.055,87.1224,6811.0
2024-11-13 12:40:00,90.45,90.57,90.45,90.53,12490.0,87.1417,87.2573,87.1417,87.2188,12490.0
2024-11-13 12:45:00,90.55,90.68,90.51,90.66,7691.0,87.2381,87.3633,87.1995,87.344,7691.0
2024-11-13 12:50:00,90.67,90.68,90.61,90.68,7473.0,87.3537,87.3633,87.2959,87.3633,7473.0
2024-11-13 12:55:00,90.68,90.72,90.67,90.68,7385.0,87.3633,87.4018,87.3537,87.3633,7385.0
2024-11-13 13:00:00,90.69,90.7,90.62,90.64,6529.0,87.3729,87.3826,87.3055,87.3248,6529.0
2024-11-13 13:05:00,90.62,90.63,90.55,90.55,11901.0,87.3055,87.3151,87.2381,87.2381,11901.0
2024-11-13 13:10:00,90.51,90.63,90.5,90.57,6677.0,87.1995,87.3151,87.1899,87.2573,6677.0
2024-11-13 13:15:00,90.6,90.6,90.54,90.54,5698.0,87.2862,87.2862,87.2284,87.2284,5698.0
2024-11-13 13:20:00,90.54,90.6,90.53,90.59,4426.0,87.2284,87.2862,87.2188,87.2766,4426.0
2024-11-13 13:25:00,90.61,90.62,90.57,90.59,13655.0,87.2959,87.3055,87.2573,87.2766,13655.0
2024-11-13 13:30:00,90.57,90.58,90.47,90.47,7106.0,87.2573,87.267,87.161,87.161,7106.0
2024-11-13 13:35:00,90.51,90.56,90.44,90.46,18717.0,87.1995,87.2477,87.1321,87.1513,18717.0
2024-11-13 13:40:00,90.43,90.52,90.43,90.44,13845.0,87.1224,87.2092,87.1224,87.1321,13845.0
2024-11-13 13:45:00,90.44,90.44,90.36,90.38,4721.0,87.1321,87.1321,87.055,87.0743,4721.0
2024-11-13 13:50:00,90.33,90.67,90.32,90.65,19799.0,87.0261,87.3537,87.0165,87.3344,19799.0
2024-11-13 13:55:00,90.65,90.69,90.62,90.69,11262.0,87.3344,87.3729,87.3055,87.3729,11262.0
2024-11-13 14:00:00,90.69,90.83,90.69,90.83,12155.0,87.3729,87.5078,87.3729,87.5078,12155.0
2024-11-13 14:05:00,90.83,90.86,90.79,90.83,25657.0,87.5078,87.5367,87.4693,87.5078,25657.0
2024-11-13 14:10:00,90.84,90.95,90.81,90.94,15921.0,87.5175,87.6234,87.4885,87.6138,15921.0
2024-11-13 14:15:00,90.95,91.02,90.93,90.95,27012.0,87.6234,87.6909,87.6042,87.6234,27012.0
2024-11-13 14:20:00,90.95,91.04,90.84,91.03,12493.0,87.6234,87.7101,87.5175,87.7005,12493.0
2024-11-13 14:25:00,91.02,91.12,90.96,90.98,25527.0,87.6909,87.7872,87.6331,87.6523,25527.0
2024-11-13 14:30:00,90.97,90.97,90.7,90.7,9458.0,87.6427,87.6427,87.3826,87.3826,9458.0
2024-11-13 14:35:00,90.63,90.64,90.52,90.53,15943.0,87.3151,87.3248,87.2092,87.2188,15943.0
2024-11-13 14:40:00,90.52,90.52,90.42,90.47,9800.0,87.2092,87.2092,87.1128,87.161,9800.0
2024-11-13 14:45:00,90.47,90.48,90.37,90.4,10702.0,87.161,87.1706,87.0646,87.0935,10702.0
2024-11-13 14:50:00,90.38,90.38,90.31,90.34,6888.0,87.0743,87.0743,87.0068,87.0357,6888.0
2024-11-13 14:55:00,90.33,90.33,90.24,90.29,7745.0,87.0261,87.0261,86.9394,86.9876,7745.0
2024-11-13 15:00:00,90.3,90.33,90.19,90.29,8534.0,86.9972,87.0261,86.8912,86.9876,8534.0
2024-11-13 15:05:00,90.25,90.29,90.23,90.25,8440.0,86.949,86.9876,86.9298,86.949,8440.0
2024-11-13 15:10:00,90.26,90.45,90.23,90.45,17189.0,86.9587,87.1417,86.9298,87.1417,17189.0
2024-11-13 15:15:00,90.46,90.51,90.4,90.43,13284.0,87.1513,87.1995,87.0935,87.1224,13284.0
2024-11-13 15:20:00,90.44,90.54,90.44,90.5,12256.0,87.1321,87.2284,87.1321,87.1899,12256.0
2024-11-13 15:25:00,90.5,90.53,90.46,90.46,12621.0,87.1899,87.2188,87.1513,87.1513,12621.0
2024-11-13 15:30:00,90.45,90.52,90.4,90.52,15216.0,87.1417,87.2092,87.0935,87.2092,15216.0
2024-11-13 15:35:00,90.51,90.59,90.47,90.58,16622.0,87.1995,87.2766,87.161,87.267,16622.0
2024-11-13 15:40:00,90.62,90.63,90.47,90.51,20528.0,87.3055,87.3151,87.161,87.1995,20528.0
2024-11-13 15:45:00,90.51,90.52,90.38,90.42,11476.0,87.1995,87.2092,87.0743,87.1128,11476.0
2024-11-13 15:50:00,90.37,90.41,90.29,90.38,44419.0,87.0646,87.1032,86.9876,87.0743,44419.0
2024-11-13 15:55:00,90.39,90.77,90.36,90.75,239664.0,87.0839,87.45,87.055,87.4307,239664.0
2024-11-14 09:30:00,90.87,91.85,90.82,91.31,48894.0,87.5464,88.4905,87.4982,87.9703,48894.0
2024-11-14 09:35:00,91.27,91.35,90.65,90.65,10661.0,87.9317,88.0088,87.3344,87.3344,10661.0
2024-11-14 09:40:00,90.65,91.22,90.5,91.22,18839.0,87.3344,87.8836,87.1899,87.8836,18839.0
2024-11-14 09:45:00,91.06,91.11,90.86,91.02,23338.0,87.7294,87.7776,87.5367,87.6909,23338.0
2024-11-14 09:50:00,91.07,91.12,90.76,90.92,9146.0,87.739,87.7872,87.4404,87.5945,9146.0
2024-11-14 09:55:00,90.89,90.89,90.71,90.75,9620.0,87.5656,87.5656,87.3922,87.4307,9620.0
2024-11-14 10:00:00,90.71,91.24,90.67,91.24,8742.0,87.3922,87.9028,87.3537,87.9028,8742.0
2024-11-14 10:05:00,91.32,91.4,91.15,91.17,10236.0,87.9799,88.057,87.8161,87.8354,10236.0
2024-11-14 10:10:00,91.19,91.5,91.19,91.5,14587.0,87.8546,88.1533,87.8546,88.1533,14587.0
2024-11-14 10:15:00,91.4,91.58,91.31,91.37,10220.0,88.057,88.2304,87.9703,88.0281,10220.0
2024-11-14 10:20:00,91.38,91.5,91.31,91.48,17411.0,88.0377,88.1533,87.9703,88.134,17411.0
2024-11-14 10:25:00,91.48,91.58,91.48,91.54,13338.0,88.134,88.2304,88.134,88.1918,13338.0
2024-11-14 10:30:00,91.48,91.63,91.43,91.47,10178.0,88.134,88.2786,88.0859,88.1244,10178.0
2024-11-14 10:35:00,91.51,91.66,91.47,91.63,8215.0,88.1629,88.3075,88.1244,88.2786,8215.0
2024-11-14 10:40:00,91.6,91.66,91.51,91.58,8368.0,88.2497,88.3075,88.1629,88.2304,8368.0
2024-11-14 10:45:00,91.48,91.57,91.39,91.39,5855.0,88.134,88.2208,88.0473,88.0473,5855.0
2024-11-14 10:50:00,91.34,91.37,91.22,91.3,8840.0,87.9992,88.0281,87.8836,87.9606,8840.0
2024-11-14 10:55:00,91.31,91.36,91.23,91.27,10346.0,87.9703,88.0184,87.8932,87.9317,10346.0
2024-11-14 11:00:00,91.28,91.33,91.22,91.27,7050.0,87.9414,87.9895,87.8836,87.9317,7050.0
2024-11-14 11:05:00,91.27,91.34,91.23,91.28,13433.0,87.9317,87.9992,87.8932,87.9414,13433.0
2024-11-14 11:10:00,91.23,91.42,91.21,91.36,13350.0,87.8932,88.0762,87.8739,88.0184,13350.0
2024-11-14 11:15:00,91.37,91.46,91.36,91.46,7228.0,88.0281,88.1148,88.0184,88.1148,7228.0
2024-11-14 11:20:00,91.46,91.63,91.44,91.58,13749.0,88.1148,88.2786,88.0955,88.2304,13749.0
2024-11-14 11:25:00,91.59,91.61,91.49,91.5,6903.0,88.24,88.2593,88.1437,88.1533,6903.0
2024-11-14 11:30:00,91.5,91.57,91.48,91.52,8685.0,88.1533,88.2208,88.134,88.1726,8685.0
2024-11-14 11:35:00,91.52,91.59,91.5,91.56,7748.0,88.1726,88.24,88.1533,88.2111,7748.0
2024-11-14 11:40:00,91.56,91.57,91.48,91.49,23770.0,88.2111,88.2208,88.134,88.1437,23770.0
2024-11-14 11:45:00,91.51,91.6,91.44,91.6,17249.0,88.1629,88.2497,88.0955,88.2497,17249.0
2024-11-14 11:50:00,91.65,91.67,91.55,91.62,11511.0,88.2978,88.3171,88.2015,88.2689,11511.0
2024-11-14 11:55:00,91.59,91.71,91.54,91.66,12543.0,88.24,88.3556,88.1918,88.3075,12543.0
2024-11-14 12:00:00,91.68,91.8,91.63,91.79,11423.0,88.3267,88.4423,88.2786,88.4327,11423.0
2024-11-14 12:05:00,91.79,91.83,91.71,91.8,12329.0,88.4327,88.4712,88.3556,88.4423,12329.0
2024-11-14 12:10:00,91.84,92.04,91.84,91.97,28591.0,88.4809,88.6736,88.4809,88.6061,28591.0
2024-11-14 12:15:00,91.98,92.03,91.93,92.0,23382.0,88.6158,88.6639,88.5676,88.635,23382.0
2024-11-14 12:20:00,91.99,92.07,91.96,92.03,15332.0,88.6254,88.7025,88.5965,88.6639,15332.0
2024-11-14 12:25:00,92.02,92.1,91.99,92.04,14917.0,88.6543,88.7314,88.6254,88.6736,14917.0
2024-11-14 12:30:00,92.05,92.09,91.92,92.05,16928.0,88.6832,88.7217,88.5579,88.6832,16928.0
2024-11-14 12:35:00,92.06,92.09,91.99,92.02,7148.0,88.6928,88.7217,88.6254,88.6543,7148.0
2024-11-14 12:40:00,92.04,92.04,91.98,92.01,3090.0,88.6736,88.6736,88.6158,88.6447,3090.0
2024-11-14 12:45:00,92.01,92.06,91.92,91.97,11835.0,88.6447,88.6928,88.5579,88.6061,11835.0
2024-11-14 12:50:00,91.99,92.07,91.99,92.07,3500.0,88.6254,88.7025,88.6254,88.7025,3500.0
2024-11-14 12:55:00,92.08,92.15,92.06,92.1,9813.0,88.7121,88.7795,88.6928,88.7314,9813.0
2024-11-14 13:00:00,92.09,92.19,92.07,92.19,4947.0,88.7217,88.8181,88.7025,88.8181,4947.0
2024-11-14 13:05:00,92.18,92.21,92.14,92.19,8712.0,88.8084,88.8373,88.7699,88.8181,8712.0
2024-11-14 13:10:00,92.15,92.22,92.11,92.11,5043.0,88.7795,88.847,88.741,88.741,5043.0
2024-11-14 13:15:00,92.12,92.15,92.03,92.04,8701.0,88.7506,88.7795,88.6639,88.6736,8701.0
2024-11-14 13:20:00,92.05,92.06,91.99,92.03,11142.0,88.6832,88.6928,88.6254,88.6639,11142.0
2024-11-14 13:25:00,92.0,92.04,91.98,92.0,10927.0,88.635,88.6736,88.6158,88.635,10927.0
2024-11-14 13:30:00,92.01,92.08,91.97,92.05,15869.0,88.6447,88.7121,88.6061,88.6832,15869.0
2024-11-14 13:35:00,92.03,92.06,92.02,92.06,2957.0,88.6639,88.6928,88.6543,88.6928,2957.0
2024-11-14 13:40:00,92.02,92.19,92.02,92.19,7870.0,88.6543,88.8181,88.6543,88.8181,7870.0
2024-11-14 13:45:00,92.18,92.19,92.14,92.14,5555.0,88.8084,88.8181,88.7699,88.7699,5555.0
2024-11-14 13:50:00,92.15,92.29,92.14,92.26,16649.0,88.7795,88.9144,88.7699,88.8855,16649.0
2024-11-14 13:55:00,92.25,92.3,92.23,92.27,12814.0,88.8759,88.9241,88.8566,88.8951,12814.0
2024-11-14 14:00:00,92.27,92.33,92.21,92.33,10476.0,88.8951,88.953,88.8373,88.953,10476.0
2024-11-14 14:05:00,92.32,92.38,92.31,92.33,7199.0,88.9433,89.0011,88.9337,88.953,7199.0
2024-11-14 14:10:00,92.33,92.36,92.31,92.33,10970.0,88.953,88.9819,88.9337,88.953,10970.0
2024-11-14 14:15:00,92.33,92.38,92.29,92.37,27909.0,88.953,89.0011,88.9144,88.9915,27909.0
2024-11-14 14:20:00,92.35,92.42,92.33,92.42,10261.0,88.9722,89.0397,88.953,89.0397,10261.0
2024-11-14 14:25:00,92.42,92.49,92.4,92.47,11779.0,89.0397,89.1071,89.0204,89.0878,11779.0
2024-11-14 14:30:00,92.48,92.51,92.43,92.44,8056.0,89.0975,89.1264,89.0493,89.0589,8056.0
2024-11-14 14:35:00,92.43,92.48,92.4,92.48,10949.0,89.0493,89.0975,89.0204,89.0975,10949.0
2024-11-14 14:40:00,92.48,92.6,92.47,92.6,10552.0,89.0975,89.2131,89.0878,89.2131,10552.0
2024-11-14 14:45:00,92.56,92.6,92.56,92.58,5721.0,89.1745,89.2131,89.1745,89.1938,5721.0
2024-11-14 14:50:00,92.6,92.7,92.59,92.68,11569.0,89.2131,89.3094,89.2034,89.2902,11569.0
2024-11-14 14:55:00,92.69,92.7,92.6,92.6,7483.0,89.2998,89.3094,89.2131,89.2131,7483.0
2024-11-14 15:00:00,92.59,92.64,92.48,92.5,36603.0,89.2034,89.2516,89.0975,89.1167,36603.0
2024-11-14 15:05:00,92.49,92.53,92.3,92.31,50487.0,89.1071,89.1456,88.9241,88.9337,50487.0
2024-11-14 15:10:00,92.35,92.44,92.32,92.36,11153.0,88.9722,89.0589,88.9433,88.9819,11153.0
2024-11-14 15:15:00,92.38,92.54,92.37,92.52,16600.0,89.0011,89.1553,88.9915,89.136,16600.0
2024-11-14 15:20:00,92.51,92.54,92.42,92.5,15151.0,89.1264,89.1553,89.0397,89.1167,15151.0
2024-11-14 15:25:00,92.5,92.5,92.38,92.39,7991.0,89.1167,89.1167,89.0011,89.0108,7991.0
2024-11-14 15:30:00,92.37,92.39,92.18,92.18,38922.0,88.9915,89.0108,88.8084,88.8084,38922.0
2024-11-14 15:35:00,92.14,92.21,92.09,92.16,19972.0,88.7699,88.8373,88.7217,88.7892,19972.0
2024-11-14 15:40:00,92.15,92.19,91.87,91.89,15789.0,88.7795,88.8181,88.5098,88.529,15789.0
2024-11-14 15:45:00,91.89,92.03,91.69,91.7,81794.0,88.529,88.6639,88.3364,88.346,81794.0
2024-11-14 15:50:00,91.7,91.79,91.64,91.76,53504.0,88.346,88.4327,88.2882,88.4038,53504.0
2024-11-14 15:55:00,91.75,91.79,91.58,91.59,270138.0,88.3942,88.4327,88.2304,88.24,270138.0
2024-11-15 09:30:00,91.77,92.25,91.74,91.98,85177.0,88.4134,88.8759,88.3845,88.6158,85177.0
2024-11-15 09:35:00,91.85,92.64,91.85,92.45,32497.0,88.4905,89.2516,88.4905,89.0686,32497.0
2024-11-15 09:40:00,92.45,92.59,92.21,92.46,20330.0,89.0686,89.2034,88.8373,89.0782,20330.0
2024-11-15 09:45:00,92.47,92.61,92.33,92.49,31242.0,89.0878,89.2227,88.953,89.1071,31242.0
2024-11-15 09:50:00,92.5,92.62,92.36,92.45,11583.0,89.1167,89.2323,88.9819,89.0686,11583.0
2024-11-15 09:55:00,92.45,92.48,92.12,92.14,26972.0,89.0686,89.0975,88.7506,88.7699,26972.0
2024-11-15 10:00:00,92.14,92.15,91.87,92.04,22708.0,88.7699,88.7795,88.5098,88.6736,22708.0
2024-11-15 10:05:00,92.07,92.1,91.89,92.07,13019.0,88.7025,88.7314,88.529,88.7025,13019.0
2024-11-15 10:10:00,92.11,92.21,91.98,92.2,13017.0,88.741,88.8373,88.6158,88.8277,13017.0
2024-11-15 10:15:00,92.25,92.4,92.17,92.4,12303.0,88.8759,89.0204,88.7988,89.0204,12303.0
2024-11-15 10:20:00,92.41,92.47,92.18,92.24,12751.0,89.03,89.0878,88.8084,88.8662,12751.0
2024-11-15 10:25:00,92.23,92.28,92.11,92.19,15009.0,88.8566,88.9048,88.741,88.8181,15009.0
2024-11-15 10:30:00,92.2,92.34,92.14,92.28,24994.0,88.8277,88.9626,88.7699,88.9048,24994.0
2024-11-15 10:35:00,92.27,92.35,92.08,92.19,28726.0,88.8951,88.9722,88.7121,88.8181,28726.0
2024-11-15 10:40:00,92.22,92.29,92.03,92.2,30385.0,88.847,88.9144,88.6639,88.8277,30385.0
2024-11-15 10:45:00,92.23,92.38,92.22,92.37,12952.0,88.8566,89.0011,88.847,88.9915,12952.0
2024-11-15 10:50:00,92.37,92.44,92.25,92.27,11429.0,88.9915,89.0589,88.8759,88.8951,11429.0
2024-11-15 10:55:00,92.26,92.3,92.03,92.13,38147.0,88.8855,88.9241,88.6639,88.7603,38147.0
2024-11-15 11:00:00,92.13,92.24,92.05,92.2,44484.0,88.7603,88.8662,88.6832,88.8277,44484.0
2024-11-15 11:05:00,92.2,92.5,92.2,92.45,21768.0,88.8277,89.1167,88.8277,89.0686,21768.0
2024-11-15 11:10:00,92.44,92.61,92.44,92.56,13934.0,89.0589,89.2227,89.0589,89.1745,13934.0
2024-11-15 11:15:00,92.53,92.7,92.53,92.62,11940.0,89.1456,89.3094,89.1456,89.2323,11940.0
2024-11-15 11:20:00,92.59,92.8,92.51,92.8,26084.0,89.2034,89.4058,89.1264,89.4058,26084.0
2024-11-15 11:25:00,92.81,92.88,92.77,92.85,26057.0,89.4154,89.4828,89.3769,89.4539,26057.0
2024-11-15 11:30:00,92.89,92.89,92.59,92.63,16121.0,89.4925,89.4925,89.2034,89.242,16121.0
2024-11-15 11:35:00,92.63,92.71,92.57,92.68,20496.0,89.242,89.3191,89.1842,89.2902,20496.0
2024-11-15 11:40:00,92.7,92.71,92.51,92.6,20099.0,89.3094,89.3191,89.1264,89.2131,20099.0
2024-11-15 11:45:00,92.59,92.66,92.46,92.55,53355.0,89.2034,89.2709,89.0782,89.1649,53355.0
2024-11-15 11:50:00,92.57,92.58,92.2,92.42,53993.0,89.1842,89.1938,88.8277,89.0397,53993.0
2024-11-15 11:55:00,92.42,92.54,92.23,92.52,44119.0,89.0397,89.1553,88.8566,89.136,44119.0
2024-11-15 12:00:00,92.53,92.78,92.49,92.64,43469.0,89.1456,89.3865,89.1071,89.2516,43469.0
2024-11-15 12:05:00,92.65,92.67,92.48,92.49,16908.0,89.2612,89.2805,89.0975,89.1071,16908.0
2024-11-15 12:10:00,92.48,92.68,92.35,92.68,46911.0,89.0975,89.2902,88.9722,89.2902,46911.0
2024-11-15 12:15:00,92.69,92.75,92.6,92.62,19168.0,89.2998,89.3576,89.2131,89.2323,19168.0
2024-11-15 12:20:00,92.59,92.65,92.43,92.65,19496.0,89.2034,89.2612,89.0493,89.2612,19496.0
2024-11-15 12:25:00,92.63,92.71,92.59,92.71,25742.0,89.242,89.3191,89.2034,89.3191,25742.0
2024-11-15 12:30:00,92.69,92.75,92.67,92.73,13699.0,89.2998,89.3576,89.2805,89.3383,13699.0
2024-11-15 12:35:00,92.72,92.8,92.67,92.71,35796.0,89.3287,89.4058,89.2805,89.3191,35796.0
2024-11-15 12:40:00,92.72,92.75,92.68,92.72,11517.0,89.3287,89.3576,89.2902,89.3287,11517.0
2024-11-15 12:45:00,92.73,92.73,92.32,92.46,16456.0,89.3383,89.3383,88.9433,89.0782,16456.0
2024-11-15 12:50:00,92.45,92.45,92.31,92.32,10175.0,89.0686,89.0686,88.9337,88.9433,10175.0
2024-11-15 12:55:00,92.37,92.62,92.34,92.56,30892.0,88.9915,89.2323,88.9626,89.1745,30892.0
2024-11-15 13:00:00,92.54,92.57,92.45,92.57,13070.0,89.1553,89.1842,89.0686,89.1842,13070.0
2024-11-15 13:05:00,92.56,92.59,92.5,92.59,11546.0,89.1745,89.2034,89.1167,89.2034,11546.0
2024-11-15 13:10:00,92.59,92.7,92.55,92.7,15768.0,89.2034,89.3094,89.1649,89.3094,15768.0
2024-11-15 13:15:00,92.7,92.9,92.69,92.79,23502.0,89.3094,89.5021,89.2998,89.3961,23502.0
2024-11-15 13:20:00,92.79,92.89,92.73,92.74,10082.0,89.3961,89.4925,89.3383,89.348,10082.0
2024-11-15 13:25:00,92.77,92.97,92.75,92.95,22612.0,89.3769,89.5695,89.3576,89.5503,22612.0
2024-11-15 13:30:00,92.94,92.95,92.78,92.83,21109.0,89.5406,89.5503,89.3865,89.4347,21109.0
2024-11-15 13:35:00,92.83,92.92,92.82,92.88,12196.0,89.4347,89.5214,89.425,89.4828,12196.0
2024-11-15 13:40:00,92.88,92.9,92.79,92.81,11294.0,89.4828,89.5021,89.3961,89.4154,11294.0
2024-11-15 13:45:00,92.81,92.86,92.53,92.58,21758.0,89.4154,89.4636,89.1456,89.1938,21758.0
2024-11-15 13:50:00,92.56,92.67,92.56,92.56,19585.0,89.1745,89.2805,89.1745,89.1745,19585.0
2024-11-15 13:55:00,92.52,92.65,92.42,92.64,27269.0,89.136,89.2612,89.0397,89.2516,27269.0
2024-11-15 14:00:00,92.67,92.67,92.5,92.53,21601.0,89.2805,89.2805,89.1167,89.1456,21601.0
2024-11-15 14:05:00,92.52,92.62,92.52,92.57,23330.0,89.136,89.2323,89.136,89.1842,23330.0
2024-11-15 14:10:00,92.59,92.68,92.58,92.63,18331.0,89.2034,89.2902,89.1938,89.242,18331.0
2024-11-15 14:15:00,92.62,92.64,92.58,92.62,6582.0,89.2323,89.2516,89.1938,89.2323,6582.0
2024-11-15 14:20:00,92.62,92.65,92.49,92.62,30012.0,89.2323,89.2612,89.1071,89.2323,30012.0
2024-11-15 14:25:00,92.63,92.63,92.47,92.51,12531.0,89.242,89.242,89.0878,89.1264,12531.0
2024-11-15 14:30:00,92.49,92.52,92.42,92.48,25053.0,89.1071,89.136,89.0397,89.0975,25053.0
2024-11-15 14:35:00,92.48,92.56,92.47,92.49,15351.0,89.0975,89.1745,89.0878,89.1071,15351.0
2024-11-15 14:40:00,92.49,92.58,92.47,92.57,10237.0,89.1071,89.1938,89.0878,89.1842,10237.0
2024-11-15 14:45:00,92.57,92.63,92.5,92.52,16088.0,89.1842,89.242,89.1167,89.136,16088.0
2024-11-15 14:50:00,92.54,92.54,92.48,92.48,12921.0,89.1553,89.1553,89.0975,89.0975,12921.0
2024-11-15 14:55:00,92.49,92.53,92.46,92.46,24581.0,89.1071,89.1456,89.0782,89.0782,24581.0
2024-11-15 15:00:00,92.45,92.64,92.44,92.64,18765.0,89.0686,89.2516,89.0589,89.2516,18765.0
2024-11-15 15:05:00,92.66,92.67,92.55,92.61,16013.0,89.2709,89.2805,89.1649,89.2227,16013.0
2024-11-15 15:10:00,92.62,92.8,92.61,92.78,34537.0,89.2323,89.4058,89.2227,89.3865,34537.0
2024-11-15 15:15:00,92.78,92.82,92.6,92.6,34386.0,89.3865,89.425,89.2131,89.2131,34386.0
2024-11-15 15:20:00,92.62,92.65,92.43,92.43,22121.0,89.2323,89.2612,89.0493,89.0493,22121.0
2024-11-15 15:25:00,92.44,92.58,92.41,92.53,51783.0,89.0589,89.1938,89.03,89.1456,51783.0
2024-11-15 15:30:00,92.52,92.58,92.44,92.45,27257.0,89.136,89.1938,89.0589,89.0686,27257.0
2024-11-15 15:35:00,92.45,92.47,92.34,92.37,40841.0,89.0686,89.0878,88.9626,88.9915,40841.0
2024-11-15 15:40:00,92.37,92.38,92.17,92.2,46504.0,88.9915,89.0011,88.7988,88.8277,46504.0
2024-11-15 15:45:00,92.21,92.31,92.19,92.3,34134.0,88.8373,88.9337,88.8181,88.9241,34134.0
2024-11-15 15:50:00,92.3,92.4,92.2,92.35,154934.0,88.9241,89.0204,88.8277,88.9722,154934.0
2024-11-15 15:55:00,92.34,92.69,92.33,92.66,280973.0,88.9626,89.2998,88.953,89.2709,280973.0
2024-11-18 09:30:00,92.93,92.93,91.0,91.18,126559.0,89.531,89.531,87.6716,87.845,126559.0
2024-11-18 09:35:00,91.18,91.76,91.0,91.7,29641.0,87.845,88.4038,87.6716,88.346,29641.0
2024-11-18 09:40:00,91.7,91.94,91.61,91.63,19423.0,88.346,88.5772,88.2593,88.2786,19423.0
2024-11-18 09:45:00,91.59,91.71,91.17,91.58,24326.0,88.24,88.3556,87.8354,88.2304,24326.0
2024-11-18 09:50:00,91.6,91.62,90.7,90.71,59914.0,88.2497,88.2689,87.3826,87.3922,59914.0
2024-11-18 09:55:00,90.68,90.75,90.45,90.65,28669.0,87.3633,87.4307,87.1417,87.3344,28669.0
2024-11-18 10:00:00,90.54,90.6,90.18,90.33,56040.0,87.2284,87.2862,86.8816,87.0261,56040.0
2024-11-18 10:05:00,90.25,90.27,89.6,89.69,51942.0,86.949,86.9683,86.3228,86.4095,51942.0
2024-11-18 10:10:00,89.75,89.75,89.09,89.48,27474.0,86.4673,86.4673,85.8315,86.2072,27474.0
2024-11-18 10:15:00,89.39,89.79,89.33,89.77,21644.0,86.1205,86.5059,86.0627,86.4866,21644.0
2024-11-18 10:20:00,89.77,89.77,89.32,89.39,18928.0,86.4866,86.4866,86.053,86.1205,18928.0
2024-11-18 10:25:00,89.4,89.49,89.12,89.38,21298.0,86.1301,86.2168,85.8604,86.1109,21298.0
2024-11-18 10:30:00,89.32,89.71,89.32,89.69,15591.0,86.053,86.4288,86.053,86.4095,15591.0
2024-11-18 10:35:00,89.69,89.76,89.44,89.45,46576.0,86.4095,86.477,86.1687,86.1783,46576.0
2024-11-18 10:40:00,89.46,89.46,89.1,89.14,18208.0,86.1879,86.1879,85.8411,85.8796,18208.0
2024-11-18 10:45:00,89.16,89.42,89.12,89.15,17992.0,85.8989,86.1494,85.8604,85.8893,17992.0
2024-11-18 10:50:00,89.15,89.22,88.95,89.16,32440.0,85.8893,85.9567,85.6966,85.8989,32440.0
2024-11-18 10:55:00,89.22,89.31,89.03,89.08,29757.0,85.9567,86.0434,85.7737,85.8218,29757.0
2024-11-18 11:00:00,89.08,89.14,88.92,89.01,20245.0,85.8218,85.8796,85.6677,85.7544,20245.0
2024-11-18 11:05:00,89.02,89.13,88.9,89.12,38297.0,85.764,85.87,85.6484,85.8604,38297.0
2024-11-18 11:10:00,89.13,89.17,88.99,89.01,17304.0,85.87,85.9085,85.7351,85.7544,17304.0
2024-11-18 11:15:00,88.98,89.15,88.93,89.13,27033.0,85.7255,85.8893,85.6773,85.87,27033.0
2024-11-18 11:20:00,89.13,89.4,89.05,89.4,24698.0,85.87,86.1301,85.7929,86.1301,24698.0
2024-11-18 11:25:00,89.4,89.66,89.39,89.66,34319.0,86.1301,86.3806,86.1205,86.3806,34319.0
2024-11-18 11:30:00,89.62,89.84,89.56,89.83,30396.0,86.3421,86.554,86.2843,86.5444,30396.0
2024-11-18 11:35:00,89.86,90.12,89.73,90.09,25460.0,86.5733,86.8238,86.4481,86.7949,25460.0
2024-11-18 11:40:00,90.09,90.11,89.76,89.79,48779.0,86.7949,86.8142,86.477,86.5059,48779.0
2024-11-18 11:45:00,89.8,90.0,89.8,89.93,45447.0,86.5155,86.7082,86.5155,86.6407,45447.0
2024-11-18 11:50:00,89.93,90.19,89.87,89.91,25189.0,86.6407,86.8912,86.5829,86.6215,25189.0
2024-11-18 11:55:00,89.85,89.87,89.73,89.79,14604.0,86.5637,86.5829,86.4481,86.5059,14604.0
2024-11-18 12:00:00,89.82,89.98,89.59,89.6,33193.0,86.5348,86.6889,86.3132,86.3228,33193.0
2024-11-18 12:05:00,89.56,89.77,89.44,89.75,15990.0,86.2843,86.4866,86.1687,86.4673,15990.0
2024-11-18 12:10:00,89.74,89.81,89.63,89.75,14665.0,86.4577,86.5251,86.3517,86.4673,14665.0
2024-11-18 12:15:00,89.77,89.85,89.76,89.84,8890.0,86.4866,86.5637,86.477,86.554,8890.0
2024-11-18 12:20:00,89.84,89.86,89.79,89.8,8815.0,86.554,86.5733,86.5059,86.5155,8815.0
2024-11-18 12:25:00,89.82,89.88,89.77,89.78,7718.0,86.5348,86.5926,86.4866,86.4962,7718.0
2024-11-18 12:30:00,89.76,89.76,89.57,89.6,8103.0,86.477,86.477,86.2939,86.3228,8103.0
2024-11-18 12:35:00,89.58,89.59,89.43,89.43,10671.0,86.3035,86.3132,86.159,86.159,10671.0
2024-11-18 12:40:00,89.44,89.53,89.36,89.45,14128.0,86.1687,86.2554,86.0916,86.1783,14128.0
2024-11-18 12:45:00,89.42,89.42,89.25,89.36,9772.0,86.1494,86.1494,85.9856,86.0916,9772.0
2024-11-18 12:50:00,89.35,89.48,89.35,89.39,6149.0,86.0819,86.2072,86.0819,86.1205,6149.0
2024-11-18 12:55:00,89.4,89.56,89.4,89.4,12281.0,86.1301,86.2843,86.1301,86.1301,12281.0
2024-11-18 13:00:00,89.41,89.41,89.25,89.36,11831.0,86.1398,86.1398,85.9856,86.0916,11831.0
2024-11-18 13:05:00,89.38,89.38,89.17,89.3,10970.0,86.1109,86.1109,85.9085,86.0338,10970.0
2024-11-18 13:10:00,89.25,89.3,89.21,89.23,6963.0,85.9856,86.0338,85.9471,85.9663,6963.0
2024-11-18 13:15:00,89.24,89.32,89.17,89.24,10908.0,85.976,86.053,85.9085,85.976,10908.0
2024-11-18 13:20:00,89.27,89.31,89.17,89.17,9873.0,86.0049,86.0434,85.9085,85.9085,9873.0
2024-11-18 13:25:00,89.14,89.28,89.1,89.28,12110.0,85.8796,86.0145,85.8411,86.0145,12110.0
2024-11-18 13:30:00,89.26,89.27,89.17,89.19,7599.0,85.9952,86.0049,85.9085,85.9278,7599.0
2024-11-18 13:35:00,89.18,89.23,89.11,89.11,7483.0,85.9182,85.9663,85.8507,85.8507,7483.0
2024-11-18 13:40:00,89.13,89.16,89.09,89.12,8054.0,85.87,85.8989,85.8315,85.8604,8054.0
2024-11-18 13:45:00,89.12,89.14,89.07,89.13,6403.0,85.8604,85.8796,85.8122,85.87,6403.0
2024-11-18 13:50:00,89.11,89.16,89.07,89.13,12634.0,85.8507,85.8989,85.8122,85.87,12634.0
2024-11-18 13:55:00,89.15,89.29,89.12,89.27,9471.0,85.8893,86.0241,85.8604,86.0049,9471.0
2024-11-18 14:00:00,89.25,89.3,89.19,89.3,7852.0,85.9856,86.0338,85.9278,86.0338,7852.0
2024-11-18 14:05:00,89.3,89.3,89.11,89.12,8369.0,86.0338,86.0338,85.8507,85.8604,8369.0
2024-11-18 14:10:00,89.11,89.17,89.07,89.07,10294.0,85.8507,85.9085,85.8122,85.8122,10294.0
2024-11-18 14:15:00,89.06,89.12,89.04,89.09,15617.0,85.8026,85.8604,85.7833,85.8315,15617.0
2024-11-18 14:20:00,89.09,89.1,89.02,89.1,12375.0,85.8315,85.8411,85.764,85.8411,12375.0
2024-11-18 14:25:00,89.09,89.15,89.09,89.1,13866.0,85.8315,85.8893,85.8315,85.8411,13866.0
2024-11-18 14:30:00,89.12,89.17,89.05,89.11,27166.0,85.8604,85.9085,85.7929,85.8507,27166.0
2024-11-18 14:35:00,89.09,89.13,89.0,89.13,21072.0,85.8315,85.87,85.7448,85.87,21072.0
2024-11-18 14:40:00,89.1,89.18,89.05,89.06,10029.0,85.8411,85.9182,85.7929,85.8026,10029.0
2024-11-18 14:45:00,89.04,89.07,88.98,89.04,11447.0,85.7833,85.8122,85.7255,85.7833,11447.0
2024-11-18 14:50:00,89.05,89.14,89.03,89.14,13260.0,85.7929,85.8796,85.7737,85.8796,13260.0
2024-11-18 14:55:00,89.15,89.19,89.08,89.12,11255.0,85.8893,85.9278,85.8218,85.8604,11255.0
2024-11-18 15:00:00,89.12,89.37,89.09,89.37,19804.0,85.8604,86.1012,85.8315,86.1012,19804.0
2024-11-18 15:05:00,89.36,89.46,89.27,89.45,13877.0,86.0916,86.1879,86.0049,86.1783,13877.0
2024-11-18 15:10:00,89.45,89.64,89.43,89.49,43277.0,86.1783,86.3613,86.159,86.2168,43277.0
2024-11-18 15:15:00,89.49,89.5,89.33,89.42,17485.0,86.2168,86.2265,86.0627,86.1494,17485.0
2024-11-18 15:20:00,89.42,89.55,89.41,89.52,11342.0,86.1494,86.2746,86.1398,86.2457,11342.0
2024-11-18 15:25:00,89.5,89.58,89.5,89.5,16163.0,86.2265,86.3035,86.2265,86.2265,16163.0
2024-11-18 15:30:00,89.45,89.56,89.37,89.55,15954.0,86.1783,86.2843,86.1012,86.2746,15954.0
2024-11-18 15:35:00,89.53,89.54,89.39,89.47,23602.0,86.2554,86.265,86.1205,86.1976,23602.0
2024-11-18 15:40:00,89.47,89.5,89.43,89.5,22442.0,86.1976,86.2265,86.159,86.2265,22442.0
2024-11-18 15:45:00,89.52,89.62,89.5,89.53,33649.0,86.2457,86.3421,86.2265,86.2554,33649.0
2024-11-18 15:50:00,89.53,89.53,89.14,89.18,63944.0,86.2554,86.2554,85.8796,85.9182,63944.0
2024-11-18 15:55:00,89.19,89.22,88.94,89.0,250634.0,85.9278,85.9567,85.6869,85.7448,250634.0
2024-11-19 09:30:00,87.74,87.87,86.2,86.89,108091.0,84.5308,84.6561,83.0472,83.7119,108091.0
2024-11-19 09:35:00,86.77,86.89,86.38,86.82,54610.0,83.5963,83.7119,83.2206,83.6445,54610.0
2024-11-19 09:40:00,86.83,86.96,86.1,86.16,58103.0,83.6541,83.7794,82.9508,83.0086,58103.0
2024-11-19 09:45:00,86.16,86.45,86.11,86.24,35024.0,83.0086,83.288,82.9605,83.0857,35024.0
2024-11-19 09:50:00,86.24,86.91,86.19,86.86,15031.0,83.0857,83.7312,83.0375,83.683,15031.0
2024-11-19 09:55:00,86.86,86.91,86.6,86.65,10558.0,83.683,83.7312,83.4325,83.4807,10558.0
2024-11-19 10:00:00,86.66,86.84,86.5,86.77,28212.0,83.4903,83.6638,83.3362,83.5963,28212.0
2024-11-19 10:05:00,86.78,86.78,86.3,86.39,11783.0,83.6059,83.6059,83.1435,83.2302,11783.0
2024-11-19 10:10:00,86.41,86.74,86.41,86.58,25893.0,83.2495,83.5674,83.2495,83.4133,25893.0
2024-11-19 10:15:00,86.59,86.84,86.39,86.68,11940.0,83.4229,83.6638,83.2302,83.5096,11940.0
2024-11-19 10:20:00,86.75,86.86,86.71,86.86,6188.0,83.577,83.683,83.5385,83.683,6188.0
2024-11-19 10:25:00,86.86,87.02,86.74,86.92,8506.0,83.683,83.8372,83.5674,83.7408,8506.0
2024-11-19 10:30:00,86.95,87.28,86.91,87.11,23498.0,83.7697,84.0877,83.7312,83.9239,23498.0
2024-11-19 10:35:00,87.11,87.53,87.05,87.05,24085.0,83.9239,84.3285,83.8661,83.8661,24085.0
2024-11-19 10:40:00,87.12,87.47,87.12,87.44,42202.0,83.9335,84.2707,83.9335,84.2418,42202.0
2024-11-19 10:45:00,87.48,87.61,87.31,87.53,17763.0,84.2803,84.4056,84.1166,84.3285,17763.0
2024-11-19 10:50:00,87.51,87.59,87.31,87.31,17525.0,84.3092,84.3863,84.1166,84.1166,17525.0
2024-11-19 10:55:00,87.34,87.7,87.3,87.67,10869.0,84.1455,84.4923,84.1069,84.4634,10869.0
2024-11-19 11:00:00,87.72,87.87,87.44,87.51,19176.0,84.5116,84.6561,84.2418,84.3092,19176.0
2024-11-19 11:05:00,87.57,87.57,87.26,87.36,9959.0,84.3671,84.3671,84.0684,84.1647,9959.0
2024-11-19 11:10:00,87.4,87.54,87.4,87.46,5999.0,84.2033,84.3382,84.2033,84.2611,5999.0
2024-11-19 11:15:00,87.48,87.56,87.42,87.45,9613.0,84.2803,84.3574,84.2225,84.2514,9613.0
2024-11-19 11:20:00,87.42,87.56,87.42,87.42,5447.0,84.2225,84.3574,84.2225,84.2225,5447.0
2024-11-19 11:25:00,87.44,87.75,87.43,87.74,6773.0,84.2418,84.5405,84.2322,84.5308,6773.0
2024-11-19 11:30:00,87.72,87.91,87.7,87.84,27958.0,84.5116,84.6946,84.4923,84.6272,27958.0
2024-11-19 11:35:00,87.83,87.86,87.53,87.57,12767.0,84.6175,84.6464,84.3285,84.3671,12767.0
2024-11-19 11:40:00,87.59,87.62,87.48,87.57,8918.0,84.3863,84.4152,84.2803,84.3671,8918.0
2024-11-19 11:45:00,87.51,87.6,87.45,87.47,9944.0,84.3092,84.396,84.2514,84.2707,9944.0
2024-11-19 11:50:00,87.45,87.5,87.35,87.48,7398.0,84.2514,84.2996,84.1551,84.2803,7398.0
2024-11-19 11:55:00,87.52,87.54,87.43,87.45,7435.0,84.3189,84.3382,84.2322,84.2514,7435.0
2024-11-19 12:00:00,87.43,87.46,87.28,87.32,11498.0,84.2322,84.2611,84.0877,84.1262,11498.0
2024-11-19 12:05:00,87.34,87.43,87.32,87.39,5906.0,84.1455,84.2322,84.1262,84.1936,5906.0
2024-11-19 12:10:00,87.39,87.4,87.27,87.29,11055.0,84.1936,84.2033,84.078,84.0973,11055.0
2024-11-19 12:15:00,87.31,87.43,87.29,87.33,8473.0,84.1166,84.2322,84.0973,84.1358,8473.0
2024-11-19 12:20:00,87.31,87.34,87.28,87.3,9731.0,84.1166,84.1455,84.0877,84.1069,9731.0
2024-11-19 12:25:00,87.33,87.39,87.32,87.35,7010.0,84.1358,84.1936,84.1262,84.1551,7010.0
2024-11-19 12:30:00,87.35,87.39,87.31,87.35,6252.0,84.1551,84.1936,84.1166,84.1551,6252.0
2024-11-19 12:35:00,87.33,87.34,87.28,87.3,6084.0,84.1358,84.1455,84.0877,84.1069,6084.0
2024-11-19 12:40:00,87.31,87.34,87.23,87.26,10241.0,84.1166,84.1455,84.0395,84.0684,10241.0
2024-11-19 12:45:00,87.28,87.3,87.2,87.2,12541.0,84.0877,84.1069,84.0106,84.0106,12541.0
2024-11-19 12:50:00,87.22,87.33,87.2,87.3,8794.0,84.0299,84.1358,84.0106,84.1069,8794.0
2024-11-19 12:55:00,87.3,87.45,87.29,87.39,11249.0,84.1069,84.2514,84.0973,84.1936,11249.0
2024-11-19 13:00:00,87.38,87.39,87.33,87.33,5012.0,84.184,84.1936,84.1358,84.1358,5012.0
2024-11-19 13:05:00,87.3,87.3,87.23,87.25,11841.0,84.1069,84.1069,84.0395,84.0588,11841.0
2024-11-19 13:10:00,87.26,87.33,87.18,87.24,8324.0,84.0684,84.1358,83.9913,84.0491,8324.0
2024-11-19 13:15:00,87.24,87.36,87.24,87.34,10890.0,84.0491,84.1647,84.0491,84.1455,10890.0
2024-11-19 13:20:00,87.32,87.32,87.2,87.23,8276.0,84.1262,84.1262,84.0106,84.0395,8276.0
2024-11-19 13:25:00,87.22,87.27,87.16,87.23,23328.0,84.0299,84.078,83.9721,84.0395,23328.0
2024-11-19 13:30:00,87.26,87.28,87.23,87.27,6163.0,84.0684,84.0877,84.0395,84.078,6163.0
2024-11-19 13:35:00,87.27,87.4,87.24,87.38,13203.0,84.078,84.2033,84.0491,84.184,13203.0
2024-11-19 13:40:00,87.36,87.38,87.3,87.34,8665.0,84.1647,84.184,84.1069,84.1455,8665.0
2024-11-19 13:45:00,87.38,87.41,87.34,87.36,7422.0,84.184,84.2129,84.1455,84.1647,7422.0
2024-11-19 13:50:00,87.38,87.41,87.35,87.4,7121.0,84.184,84.2129,84.1551,84.2033,7121.0
2024-11-19 13:55:00,87.38,87.39,87.34,87.36,9712.0,84.184,84.1936,84.1455,84.1647,9712.0
2024-11-19 14:00:00,87.37,87.41,87.29,87.3,9238.0,84.1744,84.2129,84.0973,84.1069,9238.0
2024-11-19 14:05:00,87.31,87.36,87.28,87.33,8259.0,84.1166,84.1647,84.0877,84.1358,8259.0
2024-11-19 14:10:00,87.35,87.38,87.32,87.35,7339.0,84.1551,84.184,84.1262,84.1551,7339.0
2024-11-19 14:15:00,87.34,87.35,87.21,87.26,15025.0,84.1455,84.1551,84.0202,84.0684,15025.0
2024-11-19 14:20:00,87.28,87.29,87.21,87.23,9937.0,84.0877,84.0973,84.0202,84.0395,9937.0
2024-11-19 14:25:00,87.21,87.22,87.14,87.16,16203.0,84.0202,84.0299,83.9528,83.9721,16203.0
2024-11-19 14:30:00,87.16,87.17,87.11,87.16,20835.0,83.9721,83.9817,83.9239,83.9721,20835.0
2024-11-19 14:35:00,87.16,87.16,87.05,87.06,13001.0,83.9721,83.9721,83.8661,83.8757,13001.0
2024-11-19 14:40:00,87.06,87.07,87.02,87.05,12106.0,83.8757,83.8853,83.8372,83.8661,12106.0
2024-11-19 14:45:00,87.05,87.12,87.05,87.09,26631.0,83.8661,83.9335,83.8661,83.9046,26631.0
2024-11-19 14:50:00,87.11,87.13,87.08,87.1,8678.0,83.9239,83.9431,83.895,83.9142,8678.0
2024-11-19 14:55:00,87.1,87.16,87.06,87.06,17626.0,83.9142,83.9721,83.8757,83.8757,17626.0
2024-11-19 15:00:00,87.05,87.05,86.9,86.93,7712.0,83.8661,83.8661,83.7216,83.7505,7712.0
2024-11-19 15:05:00,86.91,87.0,86.85,87.0,13149.0,83.7312,83.8179,83.6734,83.8179,13149.0
2024-11-19 15:10:00,87.03,87.11,87.02,87.1,11644.0,83.8468,83.9239,83.8372,83.9142,11644.0
2024-11-19 15:15:00,87.09,87.19,87.04,87.14,11153.0,83.9046,84.001,83.8564,83.9528,11153.0
2024-11-19 15:20:00,87.16,87.24,87.13,87.15,10894.0,83.9721,84.0491,83.9431,83.9624,10894.0
2024-11-19 15:25:00,87.14,87.16,87.04,87.13,12614.0,83.9528,83.9721,83.8564,83.9431,12614.0
2024-11-19 15:30:00,87.13,87.18,86.96,87.0,21818.0,83.9431,83.9913,83.7794,83.8179,21818.0
2024-11-19 15:35:00,86.99,87.02,86.94,86.98,17586.0,83.8083,83.8372,83.7601,83.7986,17586.0
2024-11-19 15:40:00,86.99,87.07,86.97,87.03,26797.0,83.8083,83.8853,83.789,83.8468,26797.0
2024-11-19 15:45:00,87.01,87.04,86.9,86.95,28004.0,83.8275,83.8564,83.7216,83.7697,28004.0
2024-11-19 15:50:00,86.95,87.01,86.92,86.95,43155.0,83.7697,83.8275,83.7408,83.7697,43155.0
2024-11-19 15:55:00,86.96,87.11,86.86,86.98,185643.0,83.7794,83.9239,83.683,83.7986,185643.0
2024-11-20 09:30:00,85.96,86.47,85.31,85.33,94443.0,82.8159,83.3073,82.1897,82.209,94443.0
2024-11-20 09:35:00,85.48,86.46,85.32,86.46,25890.0,82.3535,83.2977,82.1993,83.2977,25890.0
2024-11-20 09:40:00,86.49,86.63,86.36,86.6,14805.0,83.3266,83.4614,83.2013,83.4325,14805.0
2024-11-20 09:45:00,86.63,87.17,86.63,86.98,22399.0,83.4614,83.9817,83.4614,83.7986,22399.0
2024-11-20 09:50:00,86.99,87.4,86.99,87.04,32047.0,83.8083,84.2033,83.8083,83.8564,32047.0
2024-11-20 09:55:00,87.04,87.41,86.97,87.38,25691.0,83.8564,84.2129,83.789,84.184,25691.0
2024-11-20 10:00:00,87.3,87.46,87.22,87.3,17615.0,84.1069,84.2611,84.0299,84.1069,17615.0
2024-11-20 10:05:00,87.31,87.36,86.75,86.76,16846.0,84.1166,84.1647,83.577,83.5867,16846.0
2024-11-20 10:10:00,86.8,86.99,86.73,86.86,16502.0,83.6252,83.8083,83.5578,83.683,16502.0
2024-11-20 10:15:00,86.81,86.92,86.62,86.66,15006.0,83.6349,83.7408,83.4518,83.4903,15006.0
2024-11-20 10:20:00,86.7,86.76,86.58,86.76,24108.0,83.5289,83.5867,83.4133,83.5867,24108.0
2024-11-20 10:25:00,86.73,86.96,86.62,86.94,13456.0,83.5578,83.7794,83.4518,83.7601,13456.0
2024-11-20 10:30:00,86.96,86.98,86.66,86.91,13069.0,83.7794,83.7986,83.4903,83.7312,13069.0
2024-11-20 10:35:00,86.89,86.95,86.78,86.92,6460.0,83.7119,83.7697,83.6059,83.7408,6460.0
2024-11-20 10:40:00,86.92,86.93,86.6,86.69,7249.0,83.7408,83.7505,83.4325,83.5192,7249.0
2024-11-20 10:45:00,86.65,86.78,86.39,86.4,49598.0,83.4807,83.6059,83.2302,83.2398,49598.0
2024-11-20 10:50:00,86.41,86.62,86.38,86.61,23673.0,83.2495,83.4518,83.2206,83.4422,23673.0
2024-11-20 10:55:00,86.63,86.73,86.54,86.57,18157.0,83.4614,83.5578,83.3747,83.4036,18157.0
2024-11-20 11:00:00,86.57,86.57,86.27,86.39,17678.0,83.4036,83.4036,83.1146,83.2302,17678.0
2024-11-20 11:05:00,86.39,86.41,86.18,86.33,30310.0,83.2302,83.2495,83.0279,83.1724,30310.0
2024-11-20 11:10:00,86.36,86.4,86.18,86.39,22423.0,83.2013,83.2398,83.0279,83.2302,22423.0
2024-11-20 11:15:00,86.4,86.4,86.21,86.23,10437.0,83.2398,83.2398,83.0568,83.0761,10437.0
2024-11-20 11:20:00,86.25,86.25,86.04,86.12,27252.0,83.0953,83.0953,82.893,82.9701,27252.0
2024-11-20 11:25:00,86.12,86.17,86.06,86.17,16190.0,82.9701,83.0183,82.9123,83.0183,16190.0
2024-11-20 11:30:00,86.16,86.16,86.09,86.13,8183.0,83.0086,83.0086,82.9412,82.9797,8183.0
2024-11-20 11:35:00,86.12,86.13,85.98,86.01,10411.0,82.9701,82.9797,82.8352,82.8641,10411.0
2024-11-20 11:40:00,86.01,86.23,86.0,86.22,16200.0,82.8641,83.0761,82.8545,83.0664,16200.0
2024-11-20 11:45:00,86.23,86.23,86.16,86.19,5645.0,83.0761,83.0761,83.0086,83.0375,5645.0
2024-11-20 11:50:00,86.19,86.22,86.17,86.19,9063.0,83.0375,83.0664,83.0183,83.0375,9063.0
2024-11-20 11:55:00,86.2,86.25,86.12,86.12,16580.0,83.0472,83.0953,82.9701,82.9701,16580.0
2024-11-20 12:00:00,86.14,86.42,86.14,86.39,10254.0,82.9894,83.2591,82.9894,83.2302,10254.0
2024-11-20 12:05:00,86.4,86.4,86.24,86.26,2604.0,83.2398,83.2398,83.0857,83.105,2604.0
2024-11-20 12:10:00,86.21,86.77,86.18,86.66,20459.0,83.0568,83.5963,83.0279,83.4903,20459.0
2024-11-20 12:15:00,86.69,86.76,86.61,86.73,15016.0,83.5192,83.5867,83.4422,83.5578,15016.0
2024-11-20 12:20:00,86.68,86.69,86.59,86.59,7250.0,83.5096,83.5192,83.4229,83.4229,7250.0
2024-11-20 12:25:00,86.6,86.62,86.13,86.17,126566.0,83.4325,83.4518,82.9797,83.0183,126566.0
2024-11-20 12:30:00,86.15,86.22,86.04,86.09,53386.0,82.999,83.0664,82.893,82.9412,53386.0
2024-11-20 12:35:00,86.06,86.2,85.97,86.19,96949.0,82.9123,83.0472,82.8256,83.0375,96949.0
2024-11-20 12:40:00,86.17,86.18,86.04,86.07,26754.0,83.0183,83.0279,82.893,82.9219,26754.0
2024-11-20 12:45:00,86.04,86.12,85.98,86.11,28317.0,82.893,82.9701,82.8352,82.9605,28317.0
2024-11-20 12:50:00,86.13,86.13,85.97,85.97,10734.0,82.9797,82.9797,82.8256,82.8256,10734.0
2024-11-20 12:55:00,85.93,86.07,85.92,85.95,14249.0,82.787,82.9219,82.7774,82.8063,14249.0
2024-11-20 13:00:00,85.93,85.98,85.89,85.96,17643.0,82.787,82.8352,82.7485,82.8159,17643.0
2024-11-20 13:05:00,85.97,85.99,85.9,85.95,11126.0,82.8256,82.8448,82.7581,82.8063,11126.0
2024-11-20 13:10:00,85.92,85.92,85.74,85.81,27382.0,82.7774,82.7774,82.604,82.6714,27382.0
2024-11-20 13:15:00,85.8,85.9,85.75,85.76,12986.0,82.6618,82.7581,82.6136,82.6233,12986.0
2024-11-20 13:20:00,85.76,85.79,85.66,85.74,15443.0,82.6233,82.6522,82.5269,82.604,15443.0
2024-11-20 13:25:00,85.75,85.86,85.74,85.83,15513.0,82.6136,82.7196,82.604,82.6907,15513.0
2024-11-20 13:30:00,85.81,85.85,85.78,85.79,9352.0,82.6714,82.71,82.6425,82.6522,9352.0
2024-11-20 13:35:00,85.82,85.93,85.73,85.84,22155.0,82.6811,82.787,82.5944,82.7003,22155.0
2024-11-20 13:40:00,85.81,85.93,85.73,85.91,11508.0,82.6714,82.787,82.5944,82.7678,11508.0
2024-11-20 13:45:00,85.92,86.09,85.91,85.98,14941.0,82.7774,82.9412,82.7678,82.8352,14941.0
2024-11-20 13:50:00,85.97,86.03,85.94,86.01,12176.0,82.8256,82.8834,82.7967,82.8641,12176.0
2024-11-20 13:55:00,86.0,86.24,85.99,86.22,30257.0,82.8545,83.0857,82.8448,83.0664,30257.0
2024-11-20 14:00:00,86.23,86.49,86.22,86.41,20192.0,83.0761,83.3266,83.0664,83.2495,20192.0
2024-11-20 14:05:00,86.41,86.41,86.25,86.25,7425.0,83.2495,83.2495,83.0953,83.0953,7425.0
2024-11-20 14:10:00,86.25,86.33,86.24,86.32,11525.0,83.0953,83.1724,83.0857,83.1628,11525.0
2024-11-20 14:15:00,86.3,86.31,86.07,86.1,28749.0,83.1435,83.1531,82.9219,82.9508,28749.0
2024-11-20 14:20:00,86.11,86.17,86.05,86.08,12739.0,82.9605,83.0183,82.9026,82.9316,12739.0
2024-11-20 14:25:00,86.09,86.14,86.06,86.1,25314.0,82.9412,82.9894,82.9123,82.9508,25314.0
2024-11-20 14:30:00,86.09,86.21,86.09,86.21,28005.0,82.9412,83.0568,82.9412,83.0568,28005.0
2024-11-20 14:35:00,86.22,86.24,86.15,86.24,27602.0,83.0664,83.0857,82.999,83.0857,27602.0
2024-11-20 14:40:00,86.23,86.36,86.21,86.36,20085.0,83.0761,83.2013,83.0568,83.2013,20085.0
2024-11-20 14:45:00,86.34,86.47,86.33,86.39,33281.0,83.182,83.3073,83.1724,83.2302,33281.0
2024-11-20 14:50:00,86.38,86.49,86.36,86.42,7829.0,83.2206,83.3266,83.2013,83.2591,7829.0
2024-11-20 14:55:00,86.42,86.44,86.37,86.4,10516.0,83.2591,83.2784,83.2109,83.2398,10516.0
2024-11-20 15:00:00,86.4,86.44,86.38,86.4,21126.0,83.2398,83.2784,83.2206,83.2398,21126.0
2024-11-20 15:05:00,86.4,86.44,86.32,86.44,22059.0,83.2398,83.2784,83.1628,83.2784,22059.0
2024-11-20 15:10:00,86.41,86.48,86.36,86.4,33758.0,83.2495,83.3169,83.2013,83.2398,33758.0
2024-11-20 15:15:00,86.41,86.41,86.34,86.34,39939.0,83.2495,83.2495,83.182,83.182,39939.0
2024-11-20 15:20:00,86.34,86.45,86.33,86.45,13601.0,83.182,83.288,83.1724,83.288,13601.0
2024-11-20 15:25:00,86.45,86.48,86.37,86.37,19942.0,83.288,83.3169,83.2109,83.2109,19942.0
2024-11-20 15:30:00,86.38,86.51,86.38,86.48,23614.0,83.2206,83.3458,83.2206,83.3169,23614.0
2024-11-20 15:35:00,86.5,86.6,86.49,86.55,28694.0,83.3362,83.4325,83.3266,83.3844,28694.0
2024-11-20 15:40:00,86.56,86.6,86.4,86.48,30070.0,83.394,83.4325,83.2398,83.3169,30070.0
2024-11-20 15:45:00,86.47,86.56,86.33,86.56,35177.0,83.3073,83.394,83.1724,83.394,35177.0
2024-11-20 15:50:00,86.57,86.66,86.5,86.65,52195.0,83.4036,83.4903,83.3362,83.4807,52195.0
2024-11-20 15:55:00,86.66,86.86,86.61,86.76,289640.0,83.4903,83.683,83.4422,83.5867,289640.0
2024-11-21 09:30:00,86.8,87.29,86.24,87.09,77287.0,83.6252,84.0973,83.0857,83.9046,77287.0
2024-11-21 09:35:00,87.12,87.3,86.94,86.95,19185.0,83.9335,84.1069,83.7601,83.7697,19185.0
2024-11-21 09:40:00,86.95,87.06,86.69,86.85,10945.0,83.7697,83.8757,83.5192,83.6734,10945.0
2024-11-21 09:45:00,86.74,86.97,86.54,86.67,34763.0,83.5674,83.789,83.3747,83.5,34763.0
2024-11-21 09:50:00,86.68,86.85,86.6,86.77,19187.0,83.5096,83.6734,83.4325,83.5963,19187.0
2024-11-21 09:55:00,86.78,86.95,86.51,86.53,16759.0,83.6059,83.7697,83.3458,83.3651,16759.0
2024-11-21 10:00:00,86.53,86.6,86.25,86.41,11180.0,83.3651,83.4325,83.0953,83.2495,11180.0
2024-11-21 10:05:00,86.48,86.48,86.11,86.23,18560.0,83.3169,83.3169,82.9605,83.0761,18560.0
2024-11-21 10:10:00,86.34,86.63,86.25,86.42,38366.0,83.182,83.4614,83.0953,83.2591,38366.0
2024-11-21 10:15:00,86.38,86.77,86.35,86.67,31293.0,83.2206,83.5963,83.1917,83.5,31293.0
2024-11-21 10:20:00,86.65,86.84,86.59,86.8,17108.0,83.4807,83.6638,83.4229,83.6252,17108.0
2024-11-21 10:25:00,86.84,86.92,86.68,86.87,16876.0,83.6638,83.7408,83.5096,83.6927,16876.0
2024-11-21 10:30:00,86.84,87.13,86.84,87.13,10642.0,83.6638,83.9431,83.6638,83.9431,10642.0
2024-11-21 10:35:00,87.13,87.49,87.09,87.29,27317.0,83.9431,84.29,83.9046,84.0973,27317.0
2024-11-21 10:40:00,87.29,87.7,87.29,87.68,34259.0,84.0973,84.4923,84.0973,84.473,34259.0
2024-11-21 10:45:00,87.65,87.8,87.52,87.67,56552.0,84.4441,84.5886,84.3189,84.4634,56552.0
2024-11-21 10:50:00,87.71,87.82,87.63,87.73,39151.0,84.5019,84.6079,84.4249,84.5212,39151.0
2024-11-21 10:55:00,87.75,87.88,87.64,87.67,28062.0,84.5405,84.6657,84.4345,84.4634,28062.0
2024-11-21 11:00:00,87.69,87.79,87.51,87.7,26955.0,84.4827,84.579,84.3092,84.4923,26955.0
2024-11-21 11:05:00,87.7,87.76,87.58,87.59,21691.0,84.4923,84.5501,84.3767,84.3863,21691.0
2024-11-21 11:10:00,87.62,87.73,87.56,87.72,27152.0,84.4152,84.5212,84.3574,84.5116,27152.0
2024-11-21 11:15:00,87.68,87.8,87.52,87.68,15001.0,84.473,84.5886,84.3189,84.473,15001.0
2024-11-21 11:20:00,87.72,87.72,87.56,87.61,12634.0,84.5116,84.5116,84.3574,84.4056,12634.0
2024-11-21 11:25:00,87.56,87.71,87.51,87.67,16685.0,84.3574,84.5019,84.3092,84.4634,16685.0
2024-11-21 11:30:00,87.66,87.69,87.43,87.43,15987.0,84.4538,84.4827,84.2322,84.2322,15987.0
2024-11-21 11:35:00,87.44,87.44,87.25,87.33,25553.0,84.2418,84.2418,84.0588,84.1358,25553.0
2024-11-21 11:40:00,87.33,87.43,87.25,87.38,17608.0,84.1358,84.2322,84.0588,84.184,17608.0
2024-11-21 11:45:00,87.36,87.39,87.2,87.23,12326.0,84.1647,84.1936,84.0106,84.0395,12326.0
2024-11-21 11:50:00,87.25,87.26,87.18,87.23,12885.0,84.0588,84.0684,83.9913,84.0395,12885.0
2024-11-21 11:55:00,87.24,87.34,87.22,87.27,18585.0,84.0491,84.1455,84.0299,84.078,18585.0
2024-11-21 12:00:00,87.27,87.29,87.18,87.19,20516.0,84.078,84.0973,83.9913,84.001,20516.0
2024-11-21 12:05:00,87.18,87.4,87.18,87.4,13661.0,83.9913,84.2033,83.9913,84.2033,13661.0
2024-11-21 12:10:00,87.4,87.42,87.3,87.39,12590.0,84.2033,84.2225,84.1069,84.1936,12590.0
2024-11-21 12:15:00,87.37,87.38,87.21,87.31,18944.0,84.1744,84.184,84.0202,84.1166,18944.0
2024-11-21 12:20:00,87.3,87.31,87.19,87.25,10564.0,84.1069,84.1166,84.001,84.0588,10564.0
2024-11-21 12:25:00,87.23,87.36,87.22,87.28,16311.0,84.0395,84.1647,84.0299,84.0877,16311.0
2024-11-21 12:30:00,87.28,87.4,87.26,87.4,11335.0,84.0877,84.2033,84.0684,84.2033,11335.0
2024-11-21 12:35:00,87.4,87.49,87.38,87.44,7645.0,84.2033,84.29,84.184,84.2418,7645.0
2024-11-21 12:40:00,87.4,87.49,87.34,87.45,20639.0,84.2033,84.29,84.1455,84.2514,20639.0
2024-11-21 12:45:00,87.46,87.57,87.43,87.55,13547.0,84.2611,84.3671,84.2322,84.3478,13547.0
2024-11-21 12:50:00,87.51,87.58,87.47,87.52,13086.0,84.3092,84.3767,84.2707,84.3189,13086.0
2024-11-21 12:55:00,87.51,87.53,87.43,87.45,15350.0,84.3092,84.3285,84.2322,84.2514,15350.0
2024-11-21 13:00:00,87.47,87.55,87.45,87.5,14858.0,84.2707,84.3478,84.2514,84.2996,14858.0
2024-11-21 13:05:00,87.5,87.64,87.47,87.59,9458.0,84.2996,84.4345,84.2707,84.3863,9458.0
2024-11-21 13:10:00,87.61,87.61,87.48,87.5,7223.0,84.4056,84.4056,84.2803,84.2996,7223.0
2024-11-21 13:15:00,87.52,87.55,87.47,87.55,11619.0,84.3189,84.3478,84.2707,84.3478,11619.0
2024-11-21 13:20:00,87.54,87.63,87.49,87.61,16645.0,84.3382,84.4249,84.29,84.4056,16645.0
2024-11-21 13:25:00,87.59,87.64,87.38,87.45,58978.0,84.3863,84.4345,84.184,84.2514,58978.0
2024-11-21 13:30:00,87.45,87.49,87.21,87.21,27402.0,84.2514,84.29,84.0202,84.0202,27402.0
2024-11-21 13:35:00,87.2,87.23,87.05,87.1,22792.0,84.0106,84.0395,83.8661,83.9142,22792.0
2024-11-21 13:40:00,87.11,87.14,87.06,87.08,14870.0,83.9239,83.9528,83.8757,83.895,14870.0
2024-11-21 13:45:00,87.1,87.13,86.98,87.08,18061.0,83.9142,83.9431,83.7986,83.895,18061.0
2024-11-21 13:50:00,87.07,87.13,86.97,87.05,27991.0,83.8853,83.9431,83.789,83.8661,27991.0
2024-11-21 13:55:00,87.05,87.11,87.0,87.05,17672.0,83.8661,83.9239,83.8179,83.8661,17672.0
2024-11-21 14:00:00,87.04,87.12,87.0,87.02,26652.0,83.8564,83.9335,83.8179,83.8372,26652.0
2024-11-21 14:05:00,87.04,87.04,86.78,86.81,21007.0,83.8564,83.8564,83.6059,83.6349,21007.0
2024-11-21 14:10:00,86.81,86.81,86.68,86.73,21240.0,83.6349,83.6349,83.5096,83.5578,21240.0
2024-11-21 14:15:00,86.75,86.95,86.72,86.88,30522.0,83.577,83.7697,83.5481,83.7023,30522.0
2024-11-21 14:20:00,86.92,86.96,86.86,86.92,11793.0,83.7408,83.7794,83.683,83.7408,11793.0
2024-11-21 14:25:00,86.94,87.08,86.86,87.04,15911.0,83.7601,83.895,83.683,83.8564,15911.0
2024-11-21 14:30:00,87.02,87.03,86.88,86.91,11997.0,83.8372,83.8468,83.7023,83.7312,11997.0
2024-11-21 14:35:00,86.91,86.95,86.88,86.92,8324.0,83.7312,83.7697,83.7023,83.7408,8324.0
2024-11-21 14:40:00,86.91,86.98,86.86,86.95,13602.0,83.7312,83.7986,83.683,83.7697,13602.0
2024-11-21 14:45:00,86.95,86.97,86.89,86.94,11218.0,83.7697,83.789,83.7119,83.7601,11218.0
2024-11-21 14:50:00,86.92,86.94,86.88,86.92,8613.0,83.7408,83.7601,83.7023,83.7408,8613.0
2024-11-21 14:55:00,86.92,86.99,86.91,86.96,11389.0,83.7408,83.8083,83.7312,83.7794,11389.0
2024-11-21 15:00:00,86.97,87.11,86.93,87.08,12605.0,83.789,83.9239,83.7505,83.895,12605.0
2024-11-21 15:05:00,87.08,87.08,86.97,86.98,17477.0,83.895,83.895,83.789,83.7986,17477.0
2024-11-21 15:10:00,87.0,87.0,86.94,86.98,16903.0,83.8179,83.8179,83.7601,83.7986,16903.0
2024-11-21 15:15:00,86.99,87.0,86.91,86.92,23242.0,83.8083,83.8179,83.7312,83.7408,23242.0
2024-11-21 15:20:00,86.91,86.94,86.84,86.85,22932.0,83.7312,83.7601,83.6638,83.6734,22932.0
2024-11-21 15:25:00,86.86,87.0,86.85,86.96,23932.0,83.683,83.8179,83.6734,83.7794,23932.0
2024-11-21 15:30:00,86.93,86.95,86.81,86.86,24675.0,83.7505,83.7697,83.6349,83.683,24675.0
2024-11-21 15:35:00,86.87,86.87,86.71,86.72,21259.0,83.6927,83.6927,83.5385,83.5481,21259.0
2024-11-21 15:40:00,86.73,86.82,86.68,86.76,31409.0,83.5578,83.6445,83.5096,83.5867,31409.0
2024-11-21 15:45:00,86.77,86.78,86.68,86.71,35169.0,83.5963,83.6059,83.5096,83.5385,35169.0
2024-11-21 15:50:00,86.72,86.92,86.68,86.87,59321.0,83.5481,83.7408,83.5096,83.6927,59321.0
2024-11-21 15:55:00,86.88,86.89,86.49,86.49,213016.0,83.7023,83.7119,83.3266,83.3266,213016.0
2024-11-22 09:30:00,87.36,88.79,87.0,88.73,120992.0,84.1647,85.5424,83.8179,85.4846,120992.0
2024-11-22 09:35:00,88.73,88.79,88.31,88.62,35452.0,85.4846,85.5424,85.08,85.3786,35452.0
2024-11-22 09:40:00,88.71,89.2,88.59,89.09,72125.0,85.4654,85.9374,85.3497,85.8315,72125.0
2024-11-22 09:45:00,89.04,89.17,88.57,88.64,61991.0,85.7833,85.9085,85.3305,85.3979,61991.0
2024-11-22 09:50:00,88.59,88.97,88.52,88.96,51856.0,85.3497,85.7158,85.2823,85.7062,51856.0
2024-11-22 09:55:00,88.98,89.24,88.83,89.17,37518.0,85.7255,85.976,85.581,85.9085,37518.0
2024-11-22 10:00:00,89.22,89.35,89.0,89.09,105150.0,85.9567,86.0819,85.7448,85.8315,105150.0
2024-11-22 10:05:00,89.15,89.34,89.1,89.16,46067.0,85.8893,86.0723,85.8411,85.8989,46067.0
2024-11-22 10:10:00,89.19,89.58,89.11,89.51,32163.0,85.9278,86.3035,85.8507,86.2361,32163.0
2024-11-22 10:15:00,89.5,90.07,89.43,89.72,41701.0,86.2265,86.7756,86.159,86.4384,41701.0
2024-11-22 10:20:00,89.72,89.99,89.64,89.84,31604.0,86.4384,86.6985,86.3613,86.554,31604.0
2024-11-22 10:25:00,89.85,89.91,89.71,89.79,22664.0,86.5637,86.6215,86.4288,86.5059,22664.0
2024-11-22 10:30:00,89.81,89.84,89.52,89.7,28867.0,86.5251,86.554,86.2457,86.4191,28867.0
2024-11-22 10:35:00,89.7,89.94,89.69,89.9,18637.0,86.4191,86.6504,86.4095,86.6118,18637.0
2024-11-22 10:40:00,89.86,90.03,89.76,90.0,34946.0,86.5733,86.7371,86.477,86.7082,34946.0
2024-11-22 10:45:00,90.0,90.09,89.83,89.93,29648.0,86.7082,86.7949,86.5444,86.6407,29648.0
2024-11-22 10:50:00,89.92,89.96,89.83,89.87,16527.0,86.6311,86.6696,86.5444,86.5829,16527.0
2024-11-22 10:55:00,89.86,89.93,89.77,89.88,23667.0,86.5733,86.6407,86.4866,86.5926,23667.0
2024-11-22 11:00:00,89.9,90.1,89.79,90.04,23284.0,86.6118,86.8045,86.5059,86.7467,23284.0
2024-11-22 11:05:00,90.07,90.13,89.92,90.12,15131.0,86.7756,86.8334,86.6311,86.8238,15131.0
2024-11-22 11:10:00,90.13,90.22,90.06,90.17,18739.0,86.8334,86.9201,86.766,86.872,18739.0
2024-11-22 11:15:00,90.12,90.12,89.92,89.95,16222.0,86.8238,86.8238,86.6311,86.66,16222.0
2024-11-22 11:20:00,89.93,89.98,89.86,89.88,21720.0,86.6407,86.6889,86.5733,86.5926,21720.0
2024-11-22 11:25:00,89.88,89.88,89.5,89.55,20393.0,86.5926,86.5926,86.2265,86.2746,20393.0
2024-11-22 11:30:00,89.57,89.59,89.18,89.18,34430.0,86.2939,86.3132,85.9182,85.9182,34430.0
2024-11-22 11:35:00,89.17,89.38,89.07,89.23,31556.0,85.9085,86.1109,85.8122,85.9663,31556.0
2024-11-22 11:40:00,89.23,89.33,89.13,89.29,18595.0,85.9663,86.0627,85.87,86.0241,18595.0
2024-11-22 11:45:00,89.3,89.46,89.23,89.4,21836.0,86.0338,86.1879,85.9663,86.1301,21836.0
2024-11-22 11:50:00,89.39,89.49,89.34,89.34,17088.0,86.1205,86.2168,86.0723,86.0723,17088.0
2024-11-22 11:55:00,89.34,89.52,89.3,89.52,18949.0,86.0723,86.2457,86.0338,86.2457,18949.0
2024-11-22 12:00:00,89.54,89.55,89.43,89.49,14185.0,86.265,86.2746,86.159,86.2168,14185.0
2024-11-22 12:05:00,89.49,89.61,89.48,89.5,13296.0,86.2168,86.3324,86.2072,86.2265,13296.0
2024-11-22 12:10:00,89.48,89.53,89.43,89.52,11119.0,86.2072,86.2554,86.159,86.2457,11119.0
2024-11-22 12:15:00,89.52,89.72,89.5,89.72,13670.0,86.2457,86.4384,86.2265,86.4384,13670.0
2024-11-22 12:20:00,89.72,89.76,89.58,89.58,17049.0,86.4384,86.477,86.3035,86.3035,17049.0
2024-11-22 12:25:00,89.62,89.67,89.43,89.45,15606.0,86.3421,86.3902,86.159,86.1783,15606.0
2024-11-22 12:30:00,89.4,89.41,89.28,89.41,12968.0,86.1301,86.1398,86.0145,86.1398,12968.0
2024-11-22 12:35:00,89.37,89.43,89.35,89.37,13205.0,86.1012,86.159,86.0819,86.1012,13205.0
2024-11-22 12:40:00,89.4,89.4,89.29,89.38,14174.0,86.1301,86.1301,86.0241,86.1109,14174.0
2024-11-22 12:45:00,89.35,89.54,89.33,89.46,16787.0,86.0819,86.265,86.0627,86.1879,16787.0
2024-11-22 12:50:00,89.48,89.65,89.44,89.56,40655.0,86.2072,86.371,86.1687,86.2843,40655.0
2024-11-22 12:55:00,89.59,89.59,89.41,89.43,15560.0,86.3132,86.3132,86.1398,86.159,15560.0
2024-11-22 13:00:00,89.43,89.47,89.31,89.4,16656.0,86.159,86.1976,86.0434,86.1301,16656.0
2024-11-22 13:05:00,89.42,89.48,89.33,89.47,16888.0,86.1494,86.2072,86.0627,86.1976,16888.0
2024-11-22 13:10:00,89.46,89.64,89.46,89.51,28450.0,86.1879,86.3613,86.1879,86.2361,28450.0
2024-11-22 13:15:00,89.51,89.65,89.4,89.52,31898.0,86.2361,86.371,86.1301,86.2457,31898.0
2024-11-22 13:20:00,89.52,89.52,89.4,89.42,14369.0,86.2457,86.2457,86.1301,86.1494,14369.0
2024-11-22 13:25:00,89.4,89.44,89.35,89.36,11033.0,86.1301,86.1687,86.0819,86.0916,11033.0
2024-11-22 13:30:00,89.36,89.4,89.21,89.33,49624.0,86.0916,86.1301,85.9471,86.0627,49624.0
2024-11-22 13:35:00,89.34,89.42,89.34,89.39,10929.0,86.0723,86.1494,86.0723,86.1205,10929.0
2024-11-22 13:40:00,89.38,89.45,89.33,89.39,14702.0,86.1109,86.1783,86.0627,86.1205,14702.0
2024-11-22 13:45:00,89.39,89.43,89.22,89.25,20243.0,86.1205,86.159,85.9567,85.9856,20243.0
2024-11-22 13:50:00,89.22,89.22,89.05,89.07,13329.0,85.9567,85.9567,85.7929,85.8122,13329.0
2024-11-22 13:55:00,89.07,89.19,89.05,89.16,12787.0,85.8122,85.9278,85.7929,85.8989,12787.0
2024-11-22 14:00:00,89.13,89.24,89.12,89.15,12529.0,85.87,85.976,85.8604,85.8893,12529.0
2024-11-22 14:05:00,89.14,89.16,89.02,89.04,14675.0,85.8796,85.8989,85.764,85.7833,14675.0
2024-11-22 14:10:00,89.04,89.08,88.92,88.97,25350.0,85.7833,85.8218,85.6677,85.7158,25350.0
2024-11-22 14:15:00,88.98,89.04,88.93,88.98,15745.0,85.7255,85.7833,85.6773,85.7255,15745.0
2024-11-22 14:20:00,88.98,89.14,88.94,89.13,21373.0,85.7255,85.8796,85.6869,85.87,21373.0
2024-11-22 14:25:00,89.12,89.12,88.99,88.99,19308.0,85.8604,85.8604,85.7351,85.7351,19308.0
2024-11-22 14:30:00,88.99,89.12,88.96,89.12,17390.0,85.7351,85.8604,85.7062,85.8604,17390.0
2024-11-22 14:35:00,89.09,89.14,88.97,88.97,21590.0,85.8315,85.8796,85.7158,85.7158,21590.0
2024-11-22 14:40:00,88.99,89.06,88.96,89.05,14295.0,85.7351,85.8026,85.7062,85.7929,14295.0
2024-11-22 14:45:00,89.06,89.11,88.89,88.91,35626.0,85.8026,85.8507,85.6388,85.658,35626.0
2024-11-22 14:50:00,88.9,88.91,88.77,88.77,20132.0,85.6484,85.658,85.5232,85.5232,20132.0
2024-11-22 14:55:00,88.78,88.85,88.77,88.81,25695.0,85.5328,85.6002,85.5232,85.5617,25695.0
2024-11-22 15:00:00,88.79,88.81,88.65,88.67,19643.0,85.5424,85.5617,85.4076,85.4268,19643.0
2024-11-22 15:05:00,88.69,88.79,88.66,88.73,23100.0,85.4461,85.5424,85.4172,85.4846,23100.0
2024-11-22 15:10:00,88.72,88.73,88.64,88.71,25642.0,85.475,85.4846,85.3979,85.4654,25642.0
2024-11-22 15:15:00,88.69,88.85,88.68,88.83,24744.0,85.4461,85.6002,85.4365,85.581,24744.0
2024-11-22 15:20:00,88.83,88.84,88.7,88.72,20433.0,85.581,85.5906,85.4557,85.475,20433.0
2024-11-22 15:25:00,88.72,88.91,88.7,88.83,55454.0,85.475,85.658,85.4557,85.581,55454.0
2024-11-22 15:30:00,88.83,88.96,88.73,88.94,119642.0,85.581,85.7062,85.4846,85.6869,119642.0
2024-11-22 15:35:00,88.95,89.16,88.91,89.03,31484.0,85.6966,85.8989,85.658,85.7737,31484.0
2024-11-22 15:40:00,89.02,89.09,88.99,89.07,32131.0,85.764,85.8315,85.7351,85.8122,32131.0
2024-11-22 15:45:00,89.07,89.2,89.0,89.19,52730.0,85.8122,85.9374,85.7448,85.9278,52730.0
2024-11-22 15:50:00,89.2,89.57,89.2,89.56,123591.0,85.9374,86.2939,85.9374,86.2843,123591.0
2024-11-22 15:55:00,89.57,89.69,89.53,89.55,352931.0,86.2939,86.4095,86.2554,86.2746,352931.0
2024-11-25 09:30:00,92.88,94.43,91.97,93.5,337978.0,89.4828,90.9761,88.6061,90.0802,337978.0
2024-11-25 09:35:00,93.56,93.97,92.8,93.03,114789.0,90.138,90.533,89.4058,89.6274,114789.0
2024-11-25 09:40:00,93.02,94.23,92.77,94.18,119222.0,89.6177,90.7835,89.3769,90.7353,119222.0
2024-11-25 09:45:00,94.19,94.2,93.52,93.85,100958.0,90.7449,90.7546,90.0994,90.4174,100958.0
2024-11-25 09:50:00,93.85,94.02,93.26,93.93,87138.0,90.4174,90.5811,89.8489,90.4944,87138.0
2024-11-25 09:55:00,93.98,94.04,93.7,93.88,67063.0,90.5426,90.6004,90.2728,90.4463,67063.0
2024-11-25 10:00:00,93.93,94.19,93.87,94.02,60391.0,90.4944,90.7449,90.4366,90.5811,60391.0
2024-11-25 10:05:00,93.98,94.12,93.75,93.77,58407.0,90.5426,90.6775,90.321,90.3403,58407.0
2024-11-25 10:10:00,93.77,93.8,93.35,93.5,63778.0,90.3403,90.3692,89.9356,90.0802,63778.0
2024-11-25 10:15:00,93.44,94.07,93.43,93.95,104544.0,90.0224,90.6293,90.0127,90.5137,104544.0
2024-11-25 10:20:00,93.97,94.18,93.97,94.18,51807.0,90.533,90.7353,90.533,90.7353,51807.0
2024-11-25 10:25:00,94.18,94.47,94.09,94.37,53261.0,90.7353,91.0147,90.6486,90.9183,53261.0
2024-11-25 10:30:00,94.37,94.66,94.3,94.66,46413.0,90.9183,91.1977,90.8509,91.1977,46413.0
2024-11-25 10:35:00,94.66,94.89,94.58,94.78,77462.0,91.1977,91.4193,91.1207,91.3133,77462.0
2024-11-25 10:40:00,94.77,94.96,94.72,94.78,71395.0,91.3037,91.4868,91.2555,91.3133,71395.0
2024-11-25 10:45:00,94.78,95.09,94.74,95.05,52392.0,91.3133,91.612,91.2748,91.5735,52392.0
2024-11-25 10:50:00,95.05,95.1,94.87,95.08,52842.0,91.5735,91.6216,91.4001,91.6024,52842.0
2024-11-25 10:55:00,95.1,95.19,95.0,95.09,52089.0,91.6216,91.7083,91.5253,91.612,52089.0
2024-11-25 11:00:00,95.07,95.36,95.02,95.27,56652.0,91.5927,91.8721,91.5446,91.7854,56652.0
2024-11-25 11:05:00,95.27,95.39,95.19,95.36,44409.0,91.7854,91.901,91.7083,91.8721,44409.0
2024-11-25 11:10:00,95.36,95.49,95.27,95.3,72750.0,91.8721,91.9974,91.7854,91.8143,72750.0
2024-11-25 11:15:00,95.27,95.35,95.08,95.09,36280.0,91.7854,91.8625,91.6024,91.612,36280.0
2024-11-25 11:20:00,95.06,95.09,94.93,95.01,39506.0,91.5831,91.612,91.4579,91.5349,39506.0
2024-11-25 11:25:00,94.98,95.19,94.84,94.85,44965.0,91.506,91.7083,91.3711,91.3808,44965.0
2024-11-25 11:30:00,94.86,94.86,94.55,94.59,38834.0,91.3904,91.3904,91.0918,91.1303,38834.0
2024-11-25 11:35:00,94.62,94.64,94.48,94.51,35283.0,91.1592,91.1785,91.0243,91.0532,35283.0
2024-11-25 11:40:00,94.53,94.66,94.38,94.42,42449.0,91.0725,91.1977,90.928,90.9665,42449.0
2024-11-25 11:45:00,94.45,94.45,94.16,94.19,27844.0,90.9954,90.9954,90.716,90.7449,27844.0
2024-11-25 11:50:00,94.17,94.21,93.92,93.93,40586.0,90.7257,90.7642,90.4848,90.4944,40586.0
2024-11-25 11:55:00,93.93,94.0,93.84,93.88,32017.0,90.4944,90.5619,90.4077,90.4463,32017.0
2024-11-25 12:00:00,93.88,94.02,93.65,93.86,75066.0,90.4463,90.5811,90.2247,90.427,75066.0
2024-11-25 12:05:00,93.92,94.08,93.65,93.66,91605.0,90.4848,90.6389,90.2247,90.2343,91605.0
2024-11-25 12:10:00,93.73,93.79,93.36,93.44,56243.0,90.3017,90.3596,89.9453,90.0224,56243.0
2024-11-25 12:15:00,93.45,93.74,93.45,93.56,52226.0,90.032,90.3114,90.032,90.138,52226.0
2024-11-25 12:20:00,93.54,93.59,93.12,93.12,111195.0,90.1187,90.1669,89.7141,89.7141,111195.0
2024-11-25 12:25:00,93.14,93.25,92.85,92.87,54078.0,89.7333,89.8393,89.4539,89.4732,54078.0
2024-11-25 12:30:00,92.87,93.29,92.87,93.18,40641.0,89.4732,89.8778,89.4732,89.7719,40641.0
2024-11-25 12:35:00,93.13,93.56,93.11,93.53,33453.0,89.7237,90.138,89.7044,90.1091,33453.0
2024-11-25 12:40:00,93.54,93.67,93.37,93.41,48024.0,90.1187,90.2439,89.9549,89.9935,48024.0
2024-11-25 12:45:00,93.43,93.44,93.18,93.23,21275.0,90.0127,90.0224,89.7719,89.82,21275.0
2024-11-25 12:50:00,93.2,93.41,93.19,93.41,31422.0,89.7911,89.9935,89.7815,89.9935,31422.0
2024-11-25 12:55:00,93.37,93.38,93.05,93.06,34123.0,89.9549,89.9645,89.6466,89.6563,34123.0
2024-11-25 13:00:00,93.08,93.16,92.92,93.16,59431.0,89.6755,89.7526,89.5214,89.7526,59431.0
2024-11-25 13:05:00,93.16,93.35,93.11,93.31,32616.0,89.7526,89.9356,89.7044,89.8971,32616.0
2024-11-25 13:10:00,93.3,93.38,93.11,93.22,17668.0,89.8875,89.9645,89.7044,89.8104,17668.0
2024-11-25 13:15:00,93.25,93.28,93.02,93.2,33654.0,89.8393,89.8682,89.6177,89.7911,33654.0
2024-11-25 13:20:00,93.23,93.36,93.21,93.24,23013.0,89.82,89.9453,89.8008,89.8297,23013.0
2024-11-25 13:25:00,93.27,93.38,93.23,93.33,27420.0,89.8586,89.9645,89.82,89.9164,27420.0
2024-11-25 13:30:00,93.29,93.56,93.26,93.55,25264.0,89.8778,90.138,89.8489,90.1283,25264.0
2024-11-25 13:35:00,93.53,93.53,93.26,93.33,27931.0,90.1091,90.1091,89.8489,89.9164,27931.0
2024-11-25 13:40:00,93.33,93.33,93.15,93.16,33835.0,89.9164,89.9164,89.743,89.7526,33835.0
2024-11-25 13:45:00,93.18,93.29,93.05,93.08,26627.0,89.7719,89.8778,89.6466,89.6755,26627.0
2024-11-25 13:50:00,93.07,93.07,92.87,92.88,41391.0,89.6659,89.6659,89.4732,89.4828,41391.0
2024-11-25 13:55:00,92.9,93.15,92.86,92.93,60107.0,89.5021,89.743,89.4636,89.531,60107.0
2024-11-25 14:00:00,92.96,93.18,92.91,93.14,60211.0,89.5599,89.7719,89.5117,89.7333,60211.0
2024-11-25 14:05:00,93.15,93.24,93.07,93.13,62826.0,89.743,89.8297,89.6659,89.7237,62826.0
2024-11-25 14:10:00,93.14,93.31,93.01,93.15,47641.0,89.7333,89.8971,89.6081,89.743,47641.0
2024-11-25 14:15:00,93.13,93.16,92.92,92.99,67332.0,89.7237,89.7526,89.5214,89.5888,67332.0
2024-11-25 14:20:00,92.98,93.0,92.77,92.77,44234.0,89.5792,89.5984,89.3769,89.3769,44234.0
2024-11-25 14:25:00,92.76,92.87,92.74,92.85,32115.0,89.3672,89.4732,89.348,89.4539,32115.0
2024-11-25 14:30:00,92.86,92.87,92.73,92.76,21958.0,89.4636,89.4732,89.3383,89.3672,21958.0
2024-11-25 14:35:00,92.78,92.9,92.76,92.88,52910.0,89.3865,89.5021,89.3672,89.4828,52910.0
2024-11-25 14:40:00,92.86,93.04,92.81,92.99,34054.0,89.4636,89.637,89.4154,89.5888,34054.0
2024-11-25 14:45:00,93.03,93.13,92.93,93.1,60371.0,89.6274,89.7237,89.531,89.6948,60371.0
2024-11-25 14:50:00,93.11,93.16,92.93,93.06,79836.0,89.7044,89.7526,89.531,89.6563,79836.0
2024-11-25 14:55:00,93.02,93.15,93.0,93.11,30518.0,89.6177,89.743,89.5984,89.7044,30518.0
2024-11-25 15:00:00,93.1,93.14,93.0,93.11,28003.0,89.6948,89.7333,89.5984,89.7044,28003.0
2024-11-25 15:05:00,93.11,93.25,92.99,93.25,36846.0,89.7044,89.8393,89.5888,89.8393,36846.0
2024-11-25 15:10:00,93.23,93.25,93.01,93.06,37506.0,89.82,89.8393,89.6081,89.6563,37506.0
2024-11-25 15:15:00,93.07,93.21,93.05,93.06,40381.0,89.6659,89.8008,89.6466,89.6563,40381.0
2024-11-25 15:20:00,93.06,93.06,92.95,92.99,43659.0,89.6563,89.6563,89.5503,89.5888,43659.0
2024-11-25 15:25:00,92.99,93.04,92.68,92.69,70311.0,89.5888,89.637,89.2902,89.2998,70311.0
2024-11-25 15:30:00,92.68,92.84,92.61,92.72,61118.0,89.2902,89.4443,89.2227,89.3287,61118.0
2024-11-25 15:35:00,92.71,92.86,92.61,92.73,76812.0,89.3191,89.4636,89.2227,89.3383,76812.0
2024-11-25 15:40:00,92.73,92.92,92.7,92.92,70041.0,89.3383,89.5214,89.3094,89.5214,70041.0
2024-11-25 15:45:00,92.93,93.03,92.75,92.94,104959.0,89.531,89.6274,89.3576,89.5406,104959.0
2024-11-25 15:50:00,92.95,92.96,92.76,92.88,144297.0,89.5503,89.5599,89.3672,89.4828,144297.0
2024-11-25 15:55:00,92.87,93.2,92.85,92.99,485025.0,89.4732,89.7911,89.4539,89.5888,485025.0
2024-11-26 09:30:00,86.56,87.37,83.81,84.97,709502.0,83.394,84.1744,80.7446,81.8622,709502.0
2024-11-26 09:35:00,85.11,86.37,84.79,85.61,277908.0,81.997,83.2109,81.6887,82.4787,277908.0
2024-11-26 09:40:00,85.61,85.66,84.66,84.8,171036.0,82.4787,82.5269,81.5635,81.6984,171036.0
2024-11-26 09:45:00,84.88,85.47,84.49,85.05,123842.0,81.7754,82.3439,81.3997,81.9392,123842.0
2024-11-26 09:50:00,84.92,85.19,84.31,84.45,243647.0,81.814,82.0741,81.2263,81.3612,243647.0
2024-11-26 09:55:00,84.5,85.35,84.45,85.3,117606.0,81.4093,82.2283,81.3612,82.1801,117606.0
2024-11-26 10:00:00,85.31,85.31,84.87,84.98,181640.0,82.1897,82.1897,81.7658,81.8718,181640.0
2024-11-26 10:05:00,84.98,85.68,84.91,85.34,147724.0,81.8718,82.5462,81.8043,82.2186,147724.0
2024-11-26 10:10:00,85.48,86.49,85.41,86.47,155767.0,82.3535,83.3266,82.2861,83.3073,155767.0
2024-11-26 10:15:00,86.39,86.69,86.3,86.56,92606.0,83.2302,83.5192,83.1435,83.394,92606.0
2024-11-26 10:20:00,86.6,86.72,85.75,85.8,115675.0,83.4325,83.5481,82.6136,82.6618,115675.0
2024-11-26 10:25:00,85.78,85.93,85.56,85.86,79568.0,82.6425,82.787,82.4306,82.7196,79568.0
2024-11-26 10:30:00,85.76,85.85,85.6,85.81,64145.0,82.6233,82.71,82.4691,82.6714,64145.0
2024-11-26 10:35:00,85.84,86.16,85.69,85.8,70007.0,82.7003,83.0086,82.5558,82.6618,70007.0
2024-11-26 10:40:00,85.78,85.9,85.68,85.75,64583.0,82.6425,82.7581,82.5462,82.6136,64583.0
2024-11-26 10:45:00,85.8,85.85,85.52,85.85,42757.0,82.6618,82.71,82.392,82.71,42757.0
2024-11-26 10:50:00,85.85,86.24,85.73,86.12,52729.0,82.71,83.0857,82.5944,82.9701,52729.0
2024-11-26 10:55:00,86.11,86.24,85.38,85.41,80389.0,82.9605,83.0857,82.2572,82.2861,80389.0
2024-11-26 11:00:00,85.42,85.67,85.15,85.47,86969.0,82.2957,82.5365,82.0356,82.3439,86969.0
2024-11-26 11:05:00,85.44,85.65,85.36,85.64,45763.0,82.315,82.5173,82.2379,82.5076,45763.0
2024-11-26 11:10:00,85.59,85.79,85.53,85.69,37738.0,82.4595,82.6522,82.4017,82.5558,37738.0
2024-11-26 11:15:00,85.65,86.3,85.65,86.27,58065.0,82.5173,83.1435,82.5173,83.1146,58065.0
2024-11-26 11:20:00,86.26,86.48,86.17,86.44,50677.0,83.105,83.3169,83.0183,83.2784,50677.0
2024-11-26 11:25:00,86.44,86.86,86.43,86.68,81044.0,83.2784,83.683,83.2688,83.5096,81044.0
2024-11-26 11:30:00,86.64,86.87,86.58,86.64,63338.0,83.4711,83.6927,83.4133,83.4711,63338.0
2024-11-26 11:35:00,86.7,86.89,86.55,86.86,73510.0,83.5289,83.7119,83.3844,83.683,73510.0
2024-11-26 11:40:00,86.89,86.99,86.67,86.75,53183.0,83.7119,83.8083,83.5,83.577,53183.0
2024-11-26 11:45:00,86.83,86.83,86.27,86.34,32367.0,83.6541,83.6541,83.1146,83.182,32367.0
2024-11-26 11:50:00,86.33,86.38,85.85,86.18,55822.0,83.1724,83.2206,82.71,83.0279,55822.0
2024-11-26 11:55:00,86.23,86.49,86.02,86.49,29895.0,83.0761,83.3266,82.8737,83.3266,29895.0
2024-11-26 12:00:00,86.49,86.49,86.14,86.23,18938.0,83.3266,83.3266,82.9894,83.0761,18938.0
2024-11-26 12:05:00,86.23,86.28,85.82,85.87,42468.0,83.0761,83.1242,82.6811,82.7292,42468.0
2024-11-26 12:10:00,85.91,86.0,85.79,85.93,40855.0,82.7678,82.8545,82.6522,82.787,40855.0
2024-11-26 12:15:00,85.94,86.05,85.84,86.03,30780.0,82.7967,82.9026,82.7003,82.8834,30780.0
2024-11-26 12:20:00,86.03,86.39,86.0,86.36,38983.0,82.8834,83.2302,82.8545,83.2013,38983.0
2024-11-26 12:25:00,86.34,86.72,86.3,86.5,68748.0,83.182,83.5481,83.1435,83.3362,68748.0
2024-11-26 12:30:00,86.53,86.53,86.19,86.22,18136.0,83.3651,83.3651,83.0375,83.0664,18136.0
2024-11-26 12:35:00,86.22,86.37,86.15,86.37,30495.0,83.0664,83.2109,82.999,83.2109,30495.0
2024-11-26 12:40:00,86.35,86.48,86.24,86.45,19935.0,83.1917,83.3169,83.0857,83.288,19935.0
2024-11-26 12:45:00,86.41,86.5,86.17,86.36,30304.0,83.2495,83.3362,83.0183,83.2013,30304.0
2024-11-26 12:50:00,86.31,86.48,86.27,86.37,22487.0,83.1531,83.3169,83.1146,83.2109,22487.0
2024-11-26 12:55:00,86.36,86.73,86.36,86.71,53807.0,83.2013,83.5578,83.2013,83.5385,53807.0
2024-11-26 13:00:00,86.73,86.73,86.44,86.44,21662.0,83.5578,83.5578,83.2784,83.2784,21662.0
2024-11-26 13:05:00,86.4,86.73,86.33,86.58,102271.0,83.2398,83.5578,83.1724,83.4133,102271.0
2024-11-26 13:10:00,86.54,86.69,86.44,86.65,36540.0,83.3747,83.5192,83.2784,83.4807,36540.0
2024-11-26 13:15:00,86.65,86.92,86.5,86.81,58746.0,83.4807,83.7408,83.3362,83.6349,58746.0
2024-11-26 13:20:00,86.82,87.5,86.78,87.34,91753.0,83.6445,84.2996,83.6059,84.1455,91753.0
2024-11-26 13:25:00,87.32,87.56,87.28,87.37,75696.0,84.1262,84.3574,84.0877,84.1744,75696.0
2024-11-26 13:30:00,87.35,87.46,87.15,87.46,63284.0,84.1551,84.2611,83.9624,84.2611,63284.0
2024-11-26 13:35:00,87.42,87.64,87.37,87.53,75034.0,84.2225,84.4345,84.1744,84.3285,75034.0
2024-11-26 13:40:00,87.54,87.65,87.24,87.31,64564.0,84.3382,84.4441,84.0491,84.1166,64564.0
2024-11-26 13:45:00,87.29,87.53,87.28,87.52,29487.0,84.0973,84.3285,84.0877,84.3189,29487.0
2024-11-26 13:50:00,87.48,87.88,87.48,87.7,53359.0,84.2803,84.6657,84.2803,84.4923,53359.0
2024-11-26 13:55:00,87.67,87.77,87.53,87.66,43669.0,84.4634,84.5597,84.3285,84.4538,43669.0
2024-11-26 14:00:00,87.63,87.76,87.55,87.63,42427.0,84.4249,84.5501,84.3478,84.4249,42427.0
2024-11-26 14:05:00,87.62,87.85,87.58,87.81,76845.0,84.4152,84.6368,84.3767,84.5983,76845.0
2024-11-26 14:10:00,87.83,87.83,87.55,87.73,50624.0,84.6175,84.6175,84.3478,84.5212,50624.0
2024-11-26 14:15:00,87.69,87.71,87.35,87.47,56581.0,84.4827,84.5019,84.1551,84.2707,56581.0
2024-11-26 14:20:00,87.42,87.43,87.05,87.26,40359.0,84.2225,84.2322,83.8661,84.0684,40359.0
2024-11-26 14:25:00,87.27,87.48,87.23,87.48,35847.0,84.078,84.2803,84.0395,84.2803,35847.0
2024-11-26 14:30:00,87.45,87.76,87.41,87.72,61627.0,84.2514,84.5501,84.2129,84.5116,61627.0
2024-11-26 14:35:00,87.72,87.8,87.62,87.76,23114.0,84.5116,84.5886,84.4152,84.5501,23114.0
2024-11-26 14:40:00,87.79,87.85,87.74,87.83,34119.0,84.579,84.6368,84.5308,84.6175,34119.0
2024-11-26 14:45:00,87.8,87.89,87.75,87.86,29593.0,84.5886,84.6753,84.5405,84.6464,29593.0
2024-11-26 14:50:00,87.88,88.19,87.83,88.15,80829.0,84.6657,84.9644,84.6175,84.9258,80829.0
2024-11-26 14:55:00,88.17,88.26,88.05,88.26,45057.0,84.9451,85.0318,84.8295,85.0318,45057.0
2024-11-26 15:00:00,88.24,88.33,88.16,88.17,54256.0,85.0125,85.0993,84.9355,84.9451,54256.0
2024-11-26 15:05:00,88.17,88.72,88.13,88.7,90946.0,84.9451,85.475,84.9066,85.4557,90946.0
2024-11-26 15:10:00,88.67,88.71,88.48,88.53,55225.0,85.4268,85.4654,85.2438,85.2919,55225.0
2024-11-26 15:15:00,88.53,88.77,88.5,88.74,56469.0,85.2919,85.5232,85.263,85.4943,56469.0
2024-11-26 15:20:00,88.75,88.87,88.65,88.74,46134.0,85.5039,85.6195,85.4076,85.4943,46134.0
2024-11-26 15:25:00,88.74,88.77,88.43,88.43,48582.0,85.4943,85.5232,85.1956,85.1956,48582.0
2024-11-26 15:30:00,88.43,88.43,87.78,88.14,142662.0,85.1956,85.1956,84.5694,84.9162,142662.0
2024-11-26 15:35:00,88.14,88.33,88.07,88.22,93833.0,84.9162,85.0993,84.8488,84.9933,93833.0
2024-11-26 15:40:00,88.22,88.33,88.14,88.26,62666.0,84.9933,85.0993,84.9162,85.0318,62666.0
2024-11-26 15:45:00,88.25,88.48,88.23,88.46,95761.0,85.0222,85.2438,85.0029,85.2245,95761.0
2024-11-26 15:50:00,88.45,88.9,88.45,88.74,132858.0,85.2149,85.6484,85.2149,85.4943,132858.0
2024-11-26 15:55:00,88.75,88.81,88.44,88.48,367178.0,85.5039,85.5617,85.2052,85.2438,367178.0
2024-11-27 09:30:00,88.48,88.69,87.15,87.5,116525.0,85.2438,85.4461,83.9624,84.2996,116525.0
2024-11-27 09:35:00,87.48,87.85,87.11,87.27,26854.0,84.2803,84.6368,83.9239,84.078,26854.0
2024-11-27 09:40:00,87.27,87.4,87.06,87.13,40996.0,84.078,84.2033,83.8757,83.9431,40996.0
2024-11-27 09:45:00,87.18,87.69,87.14,87.64,57938.0,83.9913,84.4827,83.9528,84.4345,57938.0
2024-11-27 09:50:00,87.68,88.09,87.5,87.78,36120.0,84.473,84.868,84.2996,84.5694,36120.0
2024-11-27 09:55:00,87.75,87.89,87.25,87.31,26802.0,84.5405,84.6753,84.0588,84.1166,26802.0
2024-11-27 10:00:00,87.3,87.62,87.2,87.62,22225.0,84.1069,84.4152,84.0106,84.4152,22225.0
2024-11-27 10:05:00,87.73,88.32,87.73,88.19,23205.0,84.5212,85.0896,84.5212,84.9644,23205.0
2024-11-27 10:10:00,88.22,88.22,87.99,88.11,32090.0,84.9933,84.9933,84.7717,84.8873,32090.0
2024-11-27 10:15:00,88.07,88.64,88.07,88.61,27294.0,84.8488,85.3979,84.8488,85.369,27294.0
2024-11-27 10:20:00,88.57,89.14,88.55,88.89,55290.0,85.3305,85.8796,85.3112,85.6388,55290.0
2024-11-27 10:25:00,88.9,89.23,88.86,89.13,35955.0,85.6484,85.9663,85.6099,85.87,35955.0
2024-11-27 10:30:00,89.17,89.45,89.15,89.28,21288.0,85.9085,86.1783,85.8893,86.0145,21288.0
2024-11-27 10:35:00,89.28,89.8,89.27,89.64,43720.0,86.0145,86.5155,86.0049,86.3613,43720.0
2024-11-27 10:40:00,89.62,89.86,89.57,89.73,28049.0,86.3421,86.5733,86.2939,86.4481,28049.0
2024-11-27 10:45:00,89.75,89.84,89.59,89.79,39897.0,86.4673,86.554,86.3132,86.5059,39897.0
2024-11-27 10:50:00,89.8,89.82,89.45,89.63,55125.0,86.5155,86.5348,86.1783,86.3517,55125.0
2024-11-27 10:55:00,89.6,89.88,89.39,89.39,32691.0,86.3228,86.5926,86.1205,86.1205,32691.0
2024-11-27 11:00:00,89.41,89.65,89.23,89.25,17138.0,86.1398,86.371,85.9663,85.9856,17138.0
2024-11-27 11:05:00,89.25,89.29,88.64,88.75,25757.0,85.9856,86.0241,85.3979,85.5039,25757.0
2024-11-27 11:10:00,88.74,88.85,88.25,88.34,16562.0,85.4943,85.6002,85.0222,85.1089,16562.0
2024-11-27 11:15:00,88.39,88.78,88.39,88.7,29356.0,85.1571,85.5328,85.1571,85.4557,29356.0
2024-11-27 11:20:00,88.7,88.76,88.53,88.57,11246.0,85.4557,85.5135,85.2919,85.3305,11246.0
2024-11-27 11:25:00,88.53,88.57,88.24,88.26,37563.0,85.2919,85.3305,85.0125,85.0318,37563.0
2024-11-27 11:30:00,88.2,88.34,88.07,88.23,36279.0,84.974,85.1089,84.8488,85.0029,36279.0
2024-11-27 11:35:00,88.21,88.44,88.21,88.42,14679.0,84.9836,85.2052,84.9836,85.186,14679.0
2024-11-27 11:40:00,88.4,88.47,88.23,88.26,22097.0,85.1667,85.2341,85.0029,85.0318,22097.0
2024-11-27 11:45:00,88.31,88.51,88.29,88.5,12561.0,85.08,85.2727,85.0607,85.263,12561.0
2024-11-27 11:50:00,88.5,88.54,88.4,88.42,10518.0,85.263,85.3016,85.1667,85.186,10518.0
2024-11-27 11:55:00,88.45,88.69,88.42,88.66,12734.0,85.2149,85.4461,85.186,85.4172,12734.0
2024-11-27 12:00:00,88.66,88.79,88.64,88.7,6989.0,85.4172,85.5424,85.3979,85.4557,6989.0
2024-11-27 12:05:00,88.73,88.92,88.73,88.78,16372.0,85.4846,85.6677,85.4846,85.5328,16372.0
2024-11-27 12:10:00,88.82,88.82,88.73,88.74,16856.0,85.5713,85.5713,85.4846,85.4943,16856.0
2024-11-27 12:15:00,88.74,88.77,88.27,88.33,28620.0,85.4943,85.5232,85.0415,85.0993,28620.0
2024-11-27 12:20:00,88.3,88.3,87.85,87.94,22317.0,85.0704,85.0704,84.6368,84.7235,22317.0
2024-11-27 12:25:00,87.9,88.03,87.9,87.92,18888.0,84.685,84.8102,84.685,84.7043,18888.0
2024-11-27 12:30:00,87.88,87.92,87.7,87.89,33297.0,84.6657,84.7043,84.4923,84.6753,33297.0
2024-11-27 12:35:00,87.9,88.01,87.8,87.97,15845.0,84.685,84.791,84.5886,84.7524,15845.0
2024-11-27 12:40:00,87.96,88.05,87.84,87.93,13666.0,84.7428,84.8295,84.6272,84.7139,13666.0
2024-11-27 12:45:00,87.91,87.94,87.84,87.9,15028.0,84.6946,84.7235,84.6272,84.685,15028.0
2024-11-27 12:50:00,87.88,88.01,87.87,87.99,11665.0,84.6657,84.791,84.6561,84.7717,11665.0
2024-11-27 12:55:00,88.01,88.06,87.99,88.01,11407.0,84.791,84.8391,84.7717,84.791,11407.0
2024-11-27 13:00:00,88.03,88.04,87.83,87.85,14867.0,84.8102,84.8199,84.6175,84.6368,14867.0
2024-11-27 13:05:00,87.81,87.87,87.77,87.81,10448.0,84.5983,84.6561,84.5597,84.5983,10448.0
2024-11-27 13:10:00,87.82,87.92,87.77,87.9,19977.0,84.6079,84.7043,84.5597,84.685,19977.0
2024-11-27 13:15:00,87.9,87.93,87.83,87.84,11536.0,84.685,84.7139,84.6175,84.6272,11536.0
2024-11-27 13:20:00,87.84,87.85,87.76,87.84,17870.0,84.6272,84.6368,84.5501,84.6272,17870.0
2024-11-27 13:25:00,87.81,87.87,87.77,87.78,16401.0,84.5983,84.6561,84.5597,84.5694,16401.0
2024-11-27 13:30:00,87.76,87.77,87.65,87.65,17360.0,84.5501,84.5597,84.4441,84.4441,17360.0
2024-11-27 13:35:00,87.67,87.74,87.65,87.73,18516.0,84.4634,84.5308,84.4441,84.5212,18516.0
2024-11-27 13:40:00,87.73,87.88,87.73,87.76,15742.0,84.5212,84.6657,84.5212,84.5501,15742.0
2024-11-27 13:45:00,87.76,87.88,87.74,87.79,14949.0,84.5501,84.6657,84.5308,84.579,14949.0
2024-11-27 13:50:00,87.78,87.84,87.75,87.81,12341.0,84.5694,84.6272,84.5405,84.5983,12341.0
2024-11-27 13:55:00,87.83,87.87,87.79,87.83,9980.0,84.6175,84.6561,84.579,84.6175,9980.0
2024-11-27 14:00:00,87.83,88.06,87.82,88.05,13695.0,84.6175,84.8391,84.6079,84.8295,13695.0
2024-11-27 14:05:00,88.05,88.25,88.04,88.15,24913.0,84.8295,85.0222,84.8199,84.9258,24913.0
2024-11-27 14:10:00,88.17,88.48,88.15,88.44,25441.0,84.9451,85.2438,84.9258,85.2052,25441.0
2024-11-27 14:15:00,88.42,88.49,88.4,88.46,16421.0,85.186,85.2534,85.1667,85.2245,16421.0
2024-11-27 14:20:00,88.43,88.62,88.42,88.61,36352.0,85.1956,85.3786,85.186,85.369,36352.0
2024-11-27 14:25:00,88.61,88.73,88.57,88.59,34155.0,85.369,85.4846,85.3305,85.3497,34155.0
2024-11-27 14:30:00,88.61,88.67,88.58,88.67,16518.0,85.369,85.4268,85.3401,85.4268,16518.0
2024-11-27 14:35:00,88.67,88.67,88.47,88.63,20203.0,85.4268,85.4268,85.2341,85.3883,20203.0
2024-11-27 14:40:00,88.61,88.62,88.54,88.61,15983.0,85.369,85.3786,85.3016,85.369,15983.0
2024-11-27 14:45:00,88.62,88.67,88.57,88.58,20150.0,85.3786,85.4268,85.3305,85.3401,20150.0
2024-11-27 14:50:00,88.59,88.61,88.53,88.56,23423.0,85.3497,85.369,85.2919,85.3208,23423.0
2024-11-27 14:55:00,88.56,88.78,88.54,88.65,20225.0,85.3208,85.5328,85.3016,85.4076,20225.0
2024-11-27 15:00:00,88.65,88.65,88.44,88.52,25864.0,85.4076,85.4076,85.2052,85.2823,25864.0
2024-11-27 15:05:00,88.52,88.66,88.46,88.57,20750.0,85.2823,85.4172,85.2245,85.3305,20750.0
2024-11-27 15:10:00,88.58,88.63,88.42,88.44,26893.0,85.3401,85.3883,85.186,85.2052,26893.0
2024-11-27 15:15:00,88.46,88.49,88.4,88.48,21262.0,85.2245,85.2534,85.1667,85.2438,21262.0
2024-11-27 15:20:00,88.47,88.48,88.31,88.32,16854.0,85.2341,85.2438,85.08,85.0896,16854.0
2024-11-27 15:25:00,88.34,88.37,88.12,88.17,27005.0,85.1089,85.1378,84.8969,84.9451,27005.0
2024-11-27 15:30:00,88.19,88.52,88.16,88.51,33093.0,84.9644,85.2823,84.9355,85.2727,33093.0
2024-11-27 15:35:00,88.48,88.5,88.31,88.41,23707.0,85.2438,85.263,85.08,85.1763,23707.0
2024-11-27 15:40:00,88.42,88.5,88.34,88.34,32272.0,85.186,85.263,85.1089,85.1089,32272.0
2024-11-27 15:45:00,88.36,88.5,88.35,88.5,48125.0,85.1282,85.263,85.1185,85.263,48125.0
2024-11-27 15:50:00,88.46,88.67,88.4,88.63,76944.0,85.2245,85.4268,85.1667,85.3883,76944.0
2024-11-27 15:55:00,88.63,88.65,88.06,88.14,268930.0,85.3883,85.4076,84.8391,84.9162,268930.0
2024-11-29 09:30:00,89.28,89.95,89.04,89.95,60680.0,86.0145,86.66,85.7833,86.66,60680.0
2024-11-29 09:35:00,89.98,90.27,89.66,89.77,33965.0,86.6889,86.9683,86.3806,86.4866,33965.0
2024-11-29 09:40:00,89.74,90.08,89.34,89.7,44587.0,86.4577,86.7852,86.0723,86.4191,44587.0
2024-11-29 09:45:00,89.53,89.7,89.34,89.62,33417.0,86.2554,86.4191,86.0723,86.3421,33417.0
2024-11-29 09:50:00,89.65,89.89,89.59,89.77,12975.0,86.371,86.6022,86.3132,86.4866,12975.0
2024-11-29 09:55:00,89.8,89.88,89.37,89.44,8772.0,86.5155,86.5926,86.1012,86.1687,8772.0
2024-11-29 10:00:00,89.51,90.0,89.51,89.84,24195.0,86.2361,86.7082,86.2361,86.554,24195.0
2024-11-29 10:05:00,89.82,90.14,89.79,90.14,10268.0,86.5348,86.8431,86.5059,86.8431,10268.0
2024-11-29 10:10:00,90.14,90.44,90.09,90.27,23417.0,86.8431,87.1321,86.7949,86.9683,23417.0
2024-11-29 10:15:00,90.27,90.31,89.95,90.23,22593.0,86.9683,87.0068,86.66,86.9298,22593.0
2024-11-29 10:20:00,90.23,90.6,90.23,90.37,31559.0,86.9298,87.2862,86.9298,87.0646,31559.0
2024-11-29 10:25:00,90.33,90.59,90.32,90.52,21248.0,87.0261,87.2766,87.0165,87.2092,21248.0
2024-11-29 10:30:00,90.52,90.67,90.46,90.54,20093.0,87.2092,87.3537,87.1513,87.2284,20093.0
2024-11-29 10:35:00,90.54,90.7,90.47,90.6,21455.0,87.2284,87.3826,87.161,87.2862,21455.0
2024-11-29 10:40:00,90.58,90.67,90.5,90.65,35721.0,87.267,87.3537,87.1899,87.3344,35721.0
2024-11-29 10:45:00,90.69,90.69,90.46,90.5,15093.0,87.3729,87.3729,87.1513,87.1899,15093.0
2024-11-29 10:50:00,90.51,91.02,90.49,90.98,32051.0,87.1995,87.6909,87.1803,87.6523,32051.0
2024-11-29 10:55:00,90.88,90.88,90.59,90.7,16329.0,87.556,87.556,87.2766,87.3826,16329.0
2024-11-29 11:00:00,90.64,91.07,90.64,90.99,22434.0,87.3248,87.739,87.3248,87.662,22434.0
2024-11-29 11:05:00,91.02,91.04,90.81,90.91,21557.0,87.6909,87.7101,87.4885,87.5849,21557.0
2024-11-29 11:10:00,90.88,90.94,90.7,90.89,16566.0,87.556,87.6138,87.3826,87.5656,16566.0
2024-11-29 11:15:00,90.86,90.88,90.68,90.86,29087.0,87.5367,87.556,87.3633,87.5367,29087.0
2024-11-29 11:20:00,90.84,90.86,90.5,90.51,24006.0,87.5175,87.5367,87.1899,87.1995,24006.0
2024-11-29 11:25:00,90.52,90.77,90.51,90.68,32283.0,87.2092,87.45,87.1995,87.3633,32283.0
2024-11-29 11:30:00,90.69,90.85,90.69,90.77,20201.0,87.3729,87.5271,87.3729,87.45,20201.0
2024-11-29 11:35:00,90.76,91.05,90.73,91.05,43749.0,87.4404,87.7198,87.4115,87.7198,43749.0
2024-11-29 11:40:00,91.0,91.03,90.7,90.81,30377.0,87.6716,87.7005,87.3826,87.4885,30377.0
2024-11-29 11:45:00,90.81,90.85,90.58,90.77,33213.0,87.4885,87.5271,87.267,87.45,33213.0
2024-11-29 11:50:00,90.77,90.8,90.58,90.58,17686.0,87.45,87.4789,87.267,87.267,17686.0
2024-11-29 11:55:00,90.61,90.75,90.59,90.74,16145.0,87.2959,87.4307,87.2766,87.4211,16145.0
2024-11-29 12:00:00,90.73,90.78,90.72,90.78,21970.0,87.4115,87.4596,87.4018,87.4596,21970.0
2024-11-29 12:05:00,90.76,90.77,90.61,90.66,26714.0,87.4404,87.45,87.2959,87.344,26714.0
2024-11-29 12:10:00,90.64,90.78,90.56,90.77,29562.0,87.3248,87.4596,87.2477,87.45,29562.0
2024-11-29 12:15:00,90.8,90.8,90.64,90.77,19915.0,87.4789,87.4789,87.3248,87.45,19915.0
2024-11-29 12:20:00,90.8,90.89,90.76,90.85,19388.0,87.4789,87.5656,87.4404,87.5271,19388.0
2024-11-29 12:25:00,90.86,90.87,90.72,90.79,24876.0,87.5367,87.5464,87.4018,87.4693,24876.0
2024-11-29 12:30:00,90.79,90.88,90.77,90.85,22628.0,87.4693,87.556,87.45,87.5271,22628.0
2024-11-29 12:35:00,90.87,90.96,90.83,90.9,25046.0,87.5464,87.6331,87.5078,87.5753,25046.0
2024-11-29 12:40:00,90.9,90.95,90.81,90.85,25275.0,87.5753,87.6234,87.4885,87.5271,25275.0
2024-11-29 12:45:00,90.84,90.9,90.79,90.79,32368.0,87.5175,87.5753,87.4693,87.4693,32368.0
2024-11-29 12:50:00,90.79,90.79,90.07,90.12,54098.0,87.4693,87.4693,86.7756,86.8238,54098.0
2024-11-29 12:55:00,90.16,90.26,89.78,90.03,173796.0,86.8623,86.9587,86.4962,86.7371,173796.0
2024-12-02 09:30:00,90.22,90.53,89.28,89.41,67519.0,86.9201,87.2188,86.0145,86.1398,67519.0
2024-12-02 09:35:00,89.3,89.37,88.85,88.9,22813.0,86.0338,86.1012,85.6002,85.6484,22813.0
2024-12-02 09:40:00,89.02,89.08,88.83,88.88,18806.0,85.764,85.8218,85.581,85.6291,18806.0
2024-12-02 09:45:00,88.85,89.07,88.74,88.82,25424.0,85.6002,85.8122,85.4943,85.5713,25424.0
2024-12-02 09:50:00,88.95,88.95,88.6,88.81,24163.0,85.6966,85.6966,85.3594,85.5617,24163.0
2024-12-02 09:55:00,88.81,89.19,88.69,88.98,24955.0,85.5617,85.9278,85.4461,85.7255,24955.0
2024-12-02 10:00:00,88.94,89.37,88.91,89.36,36248.0,85.6869,86.1012,85.658,86.0916,36248.0
2024-12-02 10:05:00,89.35,89.45,89.0,89.45,35282.0,86.0819,86.1783,85.7448,86.1783,35282.0
2024-12-02 10:10:00,89.4,89.76,89.36,89.7,35384.0,86.1301,86.477,86.0916,86.4191,35384.0
2024-12-02 10:15:00,89.7,89.89,89.65,89.74,17505.0,86.4191,86.6022,86.371,86.4577,17505.0
2024-12-02 10:20:00,89.74,89.94,89.7,89.89,15558.0,86.4577,86.6504,86.4191,86.6022,15558.0
2024-12-02 10:25:00,89.94,90.11,89.78,90.06,21522.0,86.6504,86.8142,86.4962,86.766,21522.0
2024-12-02 10:30:00,90.06,90.07,89.86,90.0,19190.0,86.766,86.7756,86.5733,86.7082,19190.0
2024-12-02 10:35:00,89.95,90.52,89.95,90.52,26783.0,86.66,87.2092,86.66,87.2092,26783.0
2024-12-02 10:40:00,90.5,90.58,90.34,90.36,12103.0,87.1899,87.267,87.0357,87.055,12103.0
2024-12-02 10:45:00,90.36,90.55,90.34,90.48,26944.0,87.055,87.2381,87.0357,87.1706,26944.0
2024-12-02 10:50:00,90.48,90.76,90.43,90.59,22657.0,87.1706,87.4404,87.1224,87.2766,22657.0
2024-12-02 10:55:00,90.57,90.87,90.57,90.78,36025.0,87.2573,87.5464,87.2573,87.4596,36025.0
2024-12-02 11:00:00,90.83,90.96,90.67,90.68,31063.0,87.5078,87.6331,87.3537,87.3633,31063.0
2024-12-02 11:05:00,90.66,90.86,90.49,90.54,24403.0,87.344,87.5367,87.1803,87.2284,24403.0
2024-12-02 11:10:00,90.58,90.62,90.43,90.48,23926.0,87.267,87.3055,87.1224,87.1706,23926.0
2024-12-02 11:15:00,90.52,90.84,90.44,90.7,31327.0,87.2092,87.5175,87.1321,87.3826,31327.0
2024-12-02 11:20:00,90.72,91.02,90.64,91.01,34844.0,87.4018,87.6909,87.3248,87.6812,34844.0
2024-12-02 11:25:00,91.02,91.22,90.95,91.2,21339.0,87.6909,87.8836,87.6234,87.8643,21339.0
2024-12-02 11:30:00,91.19,91.38,91.16,91.25,21870.0,87.8546,88.0377,87.8257,87.9125,21870.0
2024-12-02 11:35:00,91.31,91.51,91.29,91.31,16893.0,87.9703,88.1629,87.951,87.9703,16893.0
2024-12-02 11:40:00,91.28,91.35,91.2,91.27,15639.0,87.9414,88.0088,87.8643,87.9317,15639.0
2024-12-02 11:45:00,91.27,91.43,91.24,91.38,18146.0,87.9317,88.0859,87.9028,88.0377,18146.0
2024-12-02 11:50:00,91.38,91.52,91.36,91.46,25440.0,88.0377,88.1726,88.0184,88.1148,25440.0
2024-12-02 11:55:00,91.46,91.55,91.41,91.48,16926.0,88.1148,88.2015,88.0666,88.134,16926.0
2024-12-02 12:00:00,91.49,91.54,91.37,91.39,9111.0,88.1437,88.1918,88.0281,88.0473,9111.0
2024-12-02 12:05:00,91.41,91.5,91.36,91.43,8884.0,88.0666,88.1533,88.0184,88.0859,8884.0
2024-12-02 12:10:00,91.4,91.42,91.37,91.41,9321.0,88.057,88.0762,88.0281,88.0666,9321.0
2024-12-02 12:15:00,91.38,91.52,91.33,91.5,11576.0,88.0377,88.1726,87.9895,88.1533,11576.0
2024-12-02 12:20:00,91.49,91.49,91.38,91.42,6800.0,88.1437,88.1437,88.0377,88.0762,6800.0
2024-12-02 12:25:00,91.41,91.41,91.29,91.34,12007.0,88.0666,88.0666,87.951,87.9992,12007.0
2024-12-02 12:30:00,91.35,91.42,91.31,91.41,7952.0,88.0088,88.0762,87.9703,88.0666,7952.0
2024-12-02 12:35:00,91.43,91.46,91.4,91.42,5678.0,88.0859,88.1148,88.057,88.0762,5678.0
2024-12-02 12:40:00,91.41,91.48,91.17,91.23,15905.0,88.0666,88.134,87.8354,87.8932,15905.0
2024-12-02 12:45:00,91.26,91.34,91.15,91.34,20227.0,87.9221,87.9992,87.8161,87.9992,20227.0
2024-12-02 12:50:00,91.3,91.56,91.3,91.55,20632.0,87.9606,88.2111,87.9606,88.2015,20632.0
2024-12-02 12:55:00,91.56,91.72,91.47,91.65,25202.0,88.2111,88.3653,88.1244,88.2978,25202.0
2024-12-02 13:00:00,91.64,91.66,91.57,91.63,16853.0,88.2882,88.3075,88.2208,88.2786,16853.0
2024-12-02 13:05:00,91.6,91.65,91.58,91.63,13195.0,88.2497,88.2978,88.2304,88.2786,13195.0
2024-12-02 13:10:00,91.63,91.65,91.53,91.61,16873.0,88.2786,88.2978,88.1822,88.2593,16873.0
2024-12-02 13:15:00,91.63,91.65,91.46,91.49,17647.0,88.2786,88.2978,88.1148,88.1437,17647.0
2024-12-02 13:20:00,91.49,91.54,91.4,91.53,14477.0,88.1437,88.1918,88.057,88.1822,14477.0
2024-12-02 13:25:00,91.55,91.65,91.51,91.57,20128.0,88.2015,88.2978,88.1629,88.2208,20128.0
2024-12-02 13:30:00,91.57,91.72,91.51,91.67,19699.0,88.2208,88.3653,88.1629,88.3171,19699.0
2024-12-02 13:35:00,91.69,91.7,91.49,91.52,16322.0,88.3364,88.346,88.1437,88.1726,16322.0
2024-12-02 13:40:00,91.5,91.53,91.42,91.46,19411.0,88.1533,88.1822,88.0762,88.1148,19411.0
2024-12-02 13:45:00,91.44,91.46,91.22,91.25,16931.0,88.0955,88.1148,87.8836,87.9125,16931.0
2024-12-02 13:50:00,91.21,91.24,91.17,91.2,9636.0,87.8739,87.9028,87.8354,87.8643,9636.0
2024-12-02 13:55:00,91.21,91.21,90.97,91.01,32765.0,87.8739,87.8739,87.6427,87.6812,32765.0
2024-12-02 14:00:00,91.01,91.01,90.85,90.85,19677.0,87.6812,87.6812,87.5271,87.5271,19677.0
2024-12-02 14:05:00,90.87,90.99,90.86,90.94,20523.0,87.5464,87.662,87.5367,87.6138,20523.0
2024-12-02 14:10:00,90.93,90.93,90.75,90.77,19530.0,87.6042,87.6042,87.4307,87.45,19530.0
2024-12-02 14:15:00,90.77,90.77,90.68,90.68,8475.0,87.45,87.45,87.3633,87.3633,8475.0
2024-12-02 14:20:00,90.71,90.79,90.68,90.79,14151.0,87.3922,87.4693,87.3633,87.4693,14151.0
2024-12-02 14:25:00,90.8,90.89,90.77,90.89,16627.0,87.4789,87.5656,87.45,87.5656,16627.0
2024-12-02 14:30:00,90.9,90.9,90.8,90.82,13816.0,87.5753,87.5753,87.4789,87.4982,13816.0
2024-12-02 14:35:00,90.82,90.85,90.75,90.78,10837.0,87.4982,87.5271,87.4307,87.4596,10837.0
2024-12-02 14:40:00,90.8,90.84,90.73,90.79,10613.0,87.4789,87.5175,87.4115,87.4693,10613.0
2024-12-02 14:45:00,90.79,90.8,90.74,90.76,12839.0,87.4693,87.4789,87.4211,87.4404,12839.0
2024-12-02 14:50:00,90.78,90.84,90.73,90.81,8815.0,87.4596,87.5175,87.4115,87.4885,8815.0
2024-12-02 14:55:00,90.81,90.84,90.73,90.77,18819.0,87.4885,87.5175,87.4115,87.45,18819.0
2024-12-02 15:00:00,90.77,90.77,90.63,90.63,22782.0,87.45,87.45,87.3151,87.3151,22782.0
2024-12-02 15:05:00,90.62,90.65,90.56,90.58,17748.0,87.3055,87.3344,87.2477,87.267,17748.0
2024-12-02 15:10:00,90.56,90.58,90.49,90.51,18867.0,87.2477,87.267,87.1803,87.1995,18867.0
2024-12-02 15:15:00,90.51,90.64,90.5,90.61,26792.0,87.1995,87.3248,87.1899,87.2959,26792.0
2024-12-02 15:20:00,90.61,90.62,90.51,90.56,23264.0,87.2959,87.3055,87.1995,87.2477,23264.0
2024-12-02 15:25:00,90.57,90.62,90.54,90.55,20531.0,87.2573,87.3055,87.2284,87.2381,20531.0
2024-12-02 15:30:00,90.55,90.61,90.5,90.61,20684.0,87.2381,87.2959,87.1899,87.2959,20684.0
2024-12-02 15:35:00,90.6,90.6,90.5,90.51,32298.0,87.2862,87.2862,87.1899,87.1995,32298.0
2024-12-02 15:40:00,90.54,90.56,90.4,90.42,47279.0,87.2284,87.2477,87.0935,87.1128,47279.0
2024-12-02 15:45:00,90.45,90.64,90.42,90.59,50855.0,87.1417,87.3248,87.1128,87.2766,50855.0
2024-12-02 15:50:00,90.58,90.96,90.57,90.95,73811.0,87.267,87.6331,87.2573,87.6234,73811.0
2024-12-02 15:55:00,90.93,90.98,90.84,90.93,335513.0,87.6042,87.6523,87.5175,87.6042,335513.0
2024-12-03 09:30:00,90.94,90.94,89.9,90.12,94511.0,87.6138,87.6138,86.6118,86.8238,94511.0
2024-12-03 09:35:00,90.14,90.14,89.7,89.81,26227.0,86.8431,86.8431,86.4191,86.5251,26227.0
2024-12-03 09:40:00,89.88,89.94,89.41,89.41,12740.0,86.5926,86.6504,86.1398,86.1398,12740.0
2024-12-03 09:45:00,89.41,89.64,89.3,89.44,33588.0,86.1398,86.3613,86.0338,86.1687,33588.0
2024-12-03 09:50:00,89.39,89.49,89.01,89.07,24322.0,86.1205,86.2168,85.7544,85.8122,24322.0
2024-12-03 09:55:00,89.04,89.17,88.8,89.13,35680.0,85.7833,85.9085,85.5521,85.87,35680.0
2024-12-03 10:00:00,89.09,89.38,88.91,89.3,47767.0,85.8315,86.1109,85.658,86.0338,47767.0
2024-12-03 10:05:00,89.3,89.5,89.13,89.5,32459.0,86.0338,86.2265,85.87,86.2265,32459.0
2024-12-03 10:10:00,89.5,89.68,89.4,89.46,23221.0,86.2265,86.3999,86.1301,86.1879,23221.0
2024-12-03 10:15:00,89.45,89.59,89.37,89.41,21105.0,86.1783,86.3132,86.1012,86.1398,21105.0
2024-12-03 10:20:00,89.37,89.52,89.26,89.48,51916.0,86.1012,86.2457,85.9952,86.2072,51916.0
2024-12-03 10:25:00,89.5,89.59,89.38,89.52,50602.0,86.2265,86.3132,86.1109,86.2457,50602.0
2024-12-03 10:30:00,89.5,89.54,89.35,89.44,30169.0,86.2265,86.265,86.0819,86.1687,30169.0
2024-12-03 10:35:00,89.45,89.52,89.3,89.36,52216.0,86.1783,86.2457,86.0338,86.0916,52216.0
2024-12-03 10:40:00,89.36,89.42,89.28,89.36,27915.0,86.0916,86.1494,86.0145,86.0916,27915.0
2024-12-03 10:45:00,89.37,89.76,89.37,89.57,36246.0,86.1012,86.477,86.1012,86.2939,36246.0
2024-12-03 10:50:00,89.59,89.75,89.49,89.7,41773.0,86.3132,86.4673,86.2168,86.4191,41773.0
2024-12-03 10:55:00,89.73,89.76,89.59,89.64,33034.0,86.4481,86.477,86.3132,86.3613,33034.0
2024-12-03 11:00:00,89.65,89.69,89.51,89.55,40653.0,86.371,86.4095,86.2361,86.2746,40653.0
2024-12-03 11:05:00,89.54,89.65,89.54,89.6,9390.0,86.265,86.371,86.265,86.3228,9390.0
2024-12-03 11:10:00,89.6,89.68,89.47,89.56,12425.0,86.3228,86.3999,86.1976,86.2843,12425.0
2024-12-03 11:15:00,89.59,89.65,89.49,89.63,8952.0,86.3132,86.371,86.2168,86.3517,8952.0
2024-12-03 11:20:00,89.58,89.65,89.52,89.53,10651.0,86.3035,86.371,86.2457,86.2554,10651.0
2024-12-03 11:25:00,89.54,89.81,89.54,89.81,20571.0,86.265,86.5251,86.265,86.5251,20571.0
2024-12-03 11:30:00,89.81,89.94,89.78,89.9,22386.0,86.5251,86.6504,86.4962,86.6118,22386.0
2024-12-03 11:35:00,89.91,89.98,89.86,89.88,13828.0,86.6215,86.6889,86.5733,86.5926,13828.0
2024-12-03 11:40:00,89.85,89.89,89.76,89.78,14060.0,86.5637,86.6022,86.477,86.4962,14060.0
2024-12-03 11:45:00,89.79,89.8,89.61,89.72,13358.0,86.5059,86.5155,86.3324,86.4384,13358.0
2024-12-03 11:50:00,89.72,89.97,89.71,89.83,22074.0,86.4384,86.6793,86.4288,86.5444,22074.0
2024-12-03 11:55:00,89.83,89.88,89.79,89.87,12467.0,86.5444,86.5926,86.5059,86.5829,12467.0
2024-12-03 12:00:00,89.86,89.88,89.77,89.88,11278.0,86.5733,86.5926,86.4866,86.5926,11278.0
2024-12-03 12:05:00,89.89,89.93,89.77,89.83,12094.0,86.6022,86.6407,86.4866,86.5444,12094.0
2024-12-03 12:10:00,89.84,89.84,89.75,89.77,8239.0,86.554,86.554,86.4673,86.4866,8239.0
2024-12-03 12:15:00,89.77,89.86,89.75,89.83,11321.0,86.4866,86.5733,86.4673,86.5444,11321.0
2024-12-03 12:20:00,89.81,89.81,89.68,89.69,12684.0,86.5251,86.5251,86.3999,86.4095,12684.0
2024-12-03 12:25:00,89.69,89.75,89.68,89.68,15285.0,86.4095,86.4673,86.3999,86.3999,15285.0
2024-12-03 12:30:00,89.69,89.69,89.53,89.53,9427.0,86.4095,86.4095,86.2554,86.2554,9427.0
2024-12-03 12:35:00,89.53,89.56,89.31,89.41,26229.0,86.2554,86.2843,86.0434,86.1398,26229.0
2024-12-03 12:40:00,89.38,89.38,89.27,89.31,12647.0,86.1109,86.1109,86.0049,86.0434,12647.0
2024-12-03 12:45:00,89.33,89.33,89.16,89.31,32716.0,86.0627,86.0627,85.8989,86.0434,32716.0
2024-12-03 12:50:00,89.32,89.37,89.17,89.19,17739.0,86.053,86.1012,85.9085,85.9278,17739.0
2024-12-03 12:55:00,89.2,89.2,89.07,89.09,12418.0,85.9374,85.9374,85.8122,85.8315,12418.0
2024-12-03 13:00:00,89.09,89.2,89.02,89.2,24793.0,85.8315,85.9374,85.764,85.9374,24793.0
2024-12-03 13:05:00,89.17,89.21,89.08,89.15,9255.0,85.9085,85.9471,85.8218,85.8893,9255.0
2024-12-03 13:10:00,89.16,89.28,89.14,89.14,13289.0,85.8989,86.0145,85.8796,85.8796,13289.0
2024-12-03 13:15:00,89.14,89.16,89.04,89.12,16362.0,85.8796,85.8989,85.7833,85.8604,16362.0
2024-12-03 13:20:00,89.12,89.19,89.08,89.09,13627.0,85.8604,85.9278,85.8218,85.8315,13627.0
2024-12-03 13:25:00,89.1,89.11,89.03,89.08,39948.0,85.8411,85.8507,85.7737,85.8218,39948.0
2024-12-03 13:30:00,89.11,89.28,89.04,89.05,18450.0,85.8507,86.0145,85.7833,85.7929,18450.0
2024-12-03 13:35:00,89.04,89.13,88.98,89.04,19716.0,85.7833,85.87,85.7255,85.7833,19716.0
2024-12-03 13:40:00,89.04,89.06,88.99,89.06,11441.0,85.7833,85.8026,85.7351,85.8026,11441.0
2024-12-03 13:45:00,89.06,89.17,89.01,89.16,12709.0,85.8026,85.9085,85.7544,85.8989,12709.0
2024-12-03 13:50:00,89.17,89.23,89.06,89.08,14472.0,85.9085,85.9663,85.8026,85.8218,14472.0
2024-12-03 13:55:00,89.08,89.11,88.93,88.94,15060.0,85.8218,85.8507,85.6773,85.6869,15060.0
2024-12-03 14:00:00,88.94,88.97,88.85,88.86,22735.0,85.6869,85.7158,85.6002,85.6099,22735.0
2024-12-03 14:05:00,88.86,88.98,88.86,88.97,10944.0,85.6099,85.7255,85.6099,85.7158,10944.0
2024-12-03 14:10:00,88.96,88.97,88.89,88.95,10694.0,85.7062,85.7158,85.6388,85.6966,10694.0
2024-12-03 14:15:00,88.97,89.01,88.93,88.95,11023.0,85.7158,85.7544,85.6773,85.6966,11023.0
2024-12-03 14:20:00,88.94,88.98,88.89,88.91,20757.0,85.6869,85.7255,85.6388,85.658,20757.0
2024-12-03 14:25:00,88.94,89.0,88.91,88.98,12808.0,85.6869,85.7448,85.658,85.7255,12808.0
2024-12-03 14:30:00,88.98,89.04,88.9,88.9,13650.0,85.7255,85.7833,85.6484,85.6484,13650.0
2024-12-03 14:35:00,88.88,88.95,88.82,88.92,15096.0,85.6291,85.6966,85.5713,85.6677,15096.0
2024-12-03 14:40:00,88.88,88.89,88.82,88.86,10719.0,85.6291,85.6388,85.5713,85.6099,10719.0
2024-12-03 14:45:00,88.85,88.88,88.76,88.79,16044.0,85.6002,85.6291,85.5135,85.5424,16044.0
2024-12-03 14:50:00,88.79,88.84,88.77,88.82,19475.0,85.5424,85.5906,85.5232,85.5713,19475.0
2024-12-03 14:55:00,88.82,88.85,88.78,88.84,20015.0,85.5713,85.6002,85.5328,85.5906,20015.0
2024-12-03 15:00:00,88.85,89.09,88.83,88.93,73785.0,85.6002,85.8315,85.581,85.6773,73785.0
2024-12-03 15:05:00,88.91,89.08,88.9,89.05,22008.0,85.658,85.8218,85.6484,85.7929,22008.0
2024-12-03 15:10:00,89.04,89.2,89.04,89.15,12503.0,85.7833,85.9374,85.7833,85.8893,12503.0
2024-12-03 15:15:00,89.14,89.15,88.97,89.03,19275.0,85.8796,85.8893,85.7158,85.7737,19275.0
2024-12-03 15:20:00,89.03,89.05,88.98,89.01,15508.0,85.7737,85.7929,85.7255,85.7544,15508.0
2024-12-03 15:25:00,89.0,89.06,88.84,88.89,22272.0,85.7448,85.8026,85.5906,85.6388,22272.0
2024-12-03 15:30:00,88.88,89.03,88.86,88.98,29073.0,85.6291,85.7737,85.6099,85.7255,29073.0
2024-12-03 15:35:00,88.97,89.02,88.88,88.88,22489.0,85.7158,85.764,85.6291,85.6291,22489.0
2024-12-03 15:40:00,88.88,88.98,88.75,88.75,44742.0,85.6291,85.7255,85.5039,85.5039,44742.0
2024-12-03 15:45:00,88.77,88.95,88.73,88.94,37809.0,85.5232,85.6966,85.4846,85.6869,37809.0
2024-12-03 15:50:00,88.99,89.05,88.83,88.89,73131.0,85.7351,85.7929,85.581,85.6388,73131.0
2024-12-03 15:55:00,88.9,89.02,88.8,88.98,250709.0,85.6484,85.764,85.5521,85.7255,250709.0
2024-12-04 09:30:00,88.51,88.76,87.83,88.06,83479.0,85.2727,85.5135,84.6175,84.8391,83479.0
2024-12-04 09:35:00,88.08,88.75,88.07,88.75,13870.0,84.8584,85.5039,84.8488,85.5039,13870.0
2024-12-04 09:40:00,88.7,88.93,88.65,88.75,12523.0,85.4557,85.6773,85.4076,85.5039,12523.0
2024-12-04 09:45:00,88.8,88.85,88.46,88.5,13612.0,85.5521,85.6002,85.2245,85.263,13612.0
2024-12-04 09:50:00,88.48,88.61,88.39,88.45,10951.0,85.2438,85.369,85.1571,85.2149,10951.0
2024-12-04 09:55:00,88.49,88.75,88.49,88.7,6179.0,85.2534,85.5039,85.2534,85.4557,6179.0
2024-12-04 10:00:00,88.79,89.11,88.79,88.97,19984.0,85.5424,85.8507,85.5424,85.7158,19984.0
2024-12-04 10:05:00,88.98,89.43,88.82,89.43,23807.0,85.7255,86.159,85.5713,86.159,23807.0
2024-12-04 10:10:00,89.42,89.62,89.15,89.31,26610.0,86.1494,86.3421,85.8893,86.0434,26610.0
2024-12-04 10:15:00,89.26,89.4,89.11,89.24,16683.0,85.9952,86.1301,85.8507,85.976,16683.0
2024-12-04 10:20:00,89.24,89.28,89.09,89.27,12148.0,85.976,86.0145,85.8315,86.0049,12148.0
2024-12-04 10:25:00,89.24,89.34,89.04,89.05,19473.0,85.976,86.0723,85.7833,85.7929,19473.0
2024-12-04 10:30:00,89.0,89.07,88.9,88.97,13186.0,85.7448,85.8122,85.6484,85.7158,13186.0
2024-12-04 10:35:00,89.01,89.04,88.82,88.88,14658.0,85.7544,85.7833,85.5713,85.6291,14658.0
2024-12-04 10:40:00,88.88,89.32,88.81,89.24,30431.0,85.6291,86.053,85.5617,85.976,30431.0
2024-12-04 10:45:00,89.2,89.3,88.77,88.81,29493.0,85.9374,86.0338,85.5232,85.5617,29493.0
2024-12-04 10:50:00,88.81,89.06,88.78,88.9,25154.0,85.5617,85.8026,85.5328,85.6484,25154.0
2024-12-04 10:55:00,88.94,89.25,88.92,89.2,13445.0,85.6869,85.9856,85.6677,85.9374,13445.0
2024-12-04 11:00:00,89.2,89.35,89.13,89.35,21840.0,85.9374,86.0819,85.87,86.0819,21840.0
2024-12-04 11:05:00,89.33,89.4,89.27,89.3,16758.0,86.0627,86.1301,86.0049,86.0338,16758.0
2024-12-04 11:10:00,89.32,89.69,89.3,89.69,19897.0,86.053,86.4095,86.0338,86.4095,19897.0
2024-12-04 11:15:00,89.69,90.07,89.65,90.02,51730.0,86.4095,86.7756,86.371,86.7274,51730.0
2024-12-04 11:20:00,90.02,90.2,89.99,90.12,13230.0,86.7274,86.9009,86.6985,86.8238,13230.0
2024-12-04 11:25:00,90.14,90.4,90.13,90.31,20632.0,86.8431,87.0935,86.8334,87.0068,20632.0
2024-12-04 11:30:00,90.3,90.62,90.28,90.51,23805.0,86.9972,87.3055,86.9779,87.1995,23805.0
2024-12-04 11:35:00,90.54,90.58,90.39,90.52,23570.0,87.2284,87.267,87.0839,87.2092,23570.0
2024-12-04 11:40:00,90.55,90.76,90.52,90.66,15288.0,87.2381,87.4404,87.2092,87.344,15288.0
2024-12-04 11:45:00,90.68,90.8,90.63,90.74,38152.0,87.3633,87.4789,87.3151,87.4211,38152.0
2024-12-04 11:50:00,90.72,90.97,90.68,90.73,27472.0,87.4018,87.6427,87.3633,87.4115,27472.0
2024-12-04 11:55:00,90.7,90.74,90.64,90.72,8502.0,87.3826,87.4211,87.3248,87.4018,8502.0
2024-12-04 12:00:00,90.73,90.91,90.7,90.87,15462.0,87.4115,87.5849,87.3826,87.5464,15462.0
2024-12-04 12:05:00,90.87,90.91,90.8,90.87,15768.0,87.5464,87.5849,87.4789,87.5464,15768.0
2024-12-04 12:10:00,90.9,90.95,90.83,90.88,16409.0,87.5753,87.6234,87.5078,87.556,16409.0
2024-12-04 12:15:00,90.9,91.1,90.89,90.98,20662.0,87.5753,87.7679,87.5656,87.6523,20662.0
2024-12-04 12:20:00,90.93,90.99,90.89,90.95,9657.0,87.6042,87.662,87.5656,87.6234,9657.0
2024-12-04 12:25:00,90.95,90.98,90.8,90.98,39788.0,87.6234,87.6523,87.4789,87.6523,39788.0
2024-12-04 12:30:00,90.98,91.1,90.96,91.03,22337.0,87.6523,87.7679,87.6331,87.7005,22337.0
2024-12-04 12:35:00,91.03,91.08,90.93,91.05,14914.0,87.7005,87.7487,87.6042,87.7198,14914.0
2024-12-04 12:40:00,91.08,91.12,90.96,91.01,16467.0,87.7487,87.7872,87.6331,87.6812,16467.0
2024-12-04 12:45:00,91.01,91.08,90.86,90.9,18126.0,87.6812,87.7487,87.5367,87.5753,18126.0
2024-12-04 12:50:00,90.89,91.04,90.89,91.04,21668.0,87.5656,87.7101,87.5656,87.7101,21668.0
2024-12-04 12:55:00,91.05,91.07,90.92,90.95,15605.0,87.7198,87.739,87.5945,87.6234,15605.0
2024-12-04 13:00:00,90.99,91.01,90.62,90.64,15943.0,87.662,87.6812,87.3055,87.3248,15943.0
2024-12-04 13:05:00,90.64,90.66,90.44,90.44,9543.0,87.3248,87.344,87.1321,87.1321,9543.0
2024-12-04 13:10:00,90.48,90.52,90.36,90.42,19363.0,87.1706,87.2092,87.055,87.1128,19363.0
2024-12-04 13:15:00,90.37,90.43,90.26,90.41,15365.0,87.0646,87.1224,86.9587,87.1032,15365.0
2024-12-04 13:20:00,90.41,90.45,90.34,90.39,12255.0,87.1032,87.1417,87.0357,87.0839,12255.0
2024-12-04 13:25:00,90.36,90.43,90.14,90.18,71490.0,87.055,87.1224,86.8431,86.8816,71490.0
2024-12-04 13:30:00,90.18,90.29,90.15,90.27,18132.0,86.8816,86.9876,86.8527,86.9683,18132.0
2024-12-04 13:35:00,90.28,90.28,90.02,90.06,40455.0,86.9779,86.9779,86.7274,86.766,40455.0
2024-12-04 13:40:00,90.04,90.18,90.03,90.17,18150.0,86.7467,86.8816,86.7371,86.872,18150.0
2024-12-04 13:45:00,90.17,90.26,90.14,90.25,9558.0,86.872,86.9587,86.8431,86.949,9558.0
2024-12-04 13:50:00,90.21,90.29,90.12,90.12,21091.0,86.9105,86.9876,86.8238,86.8238,21091.0
2024-12-04 13:55:00,90.13,90.22,89.95,90.22,17738.0,86.8334,86.9201,86.66,86.9201,17738.0
2024-12-04 14:00:00,90.18,90.28,90.18,90.26,10423.0,86.8816,86.9779,86.8816,86.9587,10423.0
2024-12-04 14:05:00,90.31,90.31,90.14,90.2,10305.0,87.0068,87.0068,86.8431,86.9009,10305.0
2024-12-04 14:10:00,90.22,90.22,90.05,90.09,16476.0,86.9201,86.9201,86.7563,86.7949,16476.0
2024-12-04 14:15:00,90.1,90.13,89.85,89.89,64771.0,86.8045,86.8334,86.5637,86.6022,64771.0
2024-12-04 14:20:00,89.88,90.05,89.88,90.02,13327.0,86.5926,86.7563,86.5926,86.7274,13327.0
2024-12-04 14:25:00,90.02,90.15,90.0,90.09,16987.0,86.7274,86.8527,86.7082,86.7949,16987.0
2024-12-04 14:30:00,90.09,90.13,90.05,90.07,14404.0,86.7949,86.8334,86.7563,86.7756,14404.0
2024-12-04 14:35:00,90.09,90.18,89.97,90.18,16877.0,86.7949,86.8816,86.6793,86.8816,16877.0
2024-12-04 14:40:00,90.18,90.18,90.07,90.17,16194.0,86.8816,86.8816,86.7756,86.872,16194.0
2024-12-04 14:45:00,90.15,90.28,90.12,90.13,13163.0,86.8527,86.9779,86.8238,86.8334,13163.0
2024-12-04 14:50:00,90.13,90.19,90.1,90.14,15505.0,86.8334,86.8912,86.8045,86.8431,15505.0
2024-12-04 14:55:00,90.15,90.21,89.97,89.98,19167.0,86.8527,86.9105,86.6793,86.6889,19167.0
2024-12-04 15:00:00,90.01,90.15,90.01,90.12,21692.0,86.7178,86.8527,86.7178,86.8238,21692.0
2024-12-04 15:05:00,90.11,90.21,90.11,90.2,11029.0,86.8142,86.9105,86.8142,86.9009,11029.0
2024-12-04 15:10:00,90.2,90.46,90.2,90.4,30635.0,86.9009,87.1513,86.9009,87.0935,30635.0
2024-12-04 15:15:00,90.4,90.42,90.25,90.29,14061.0,87.0935,87.1128,86.949,86.9876,14061.0
2024-12-04 15:20:00,90.31,90.44,90.29,90.42,11643.0,87.0068,87.1321,86.9876,87.1128,11643.0
2024-12-04 15:25:00,90.41,90.45,90.36,90.4,21286.0,87.1032,87.1417,87.055,87.0935,21286.0
2024-12-04 15:30:00,90.4,90.4,90.29,90.38,17237.0,87.0935,87.0935,86.9876,87.0743,17237.0
2024-12-04 15:35:00,90.38,90.48,90.35,90.48,24630.0,87.0743,87.1706,87.0454,87.1706,24630.0
2024-12-04 15:40:00,90.48,90.6,90.48,90.51,37226.0,87.1706,87.2862,87.1706,87.1995,37226.0
2024-12-04 15:45:00,90.49,90.74,90.49,90.66,45223.0,87.1803,87.4211,87.1803,87.344,45223.0
2024-12-04 15:50:00,90.65,90.77,90.54,90.55,60392.0,87.3344,87.45,87.2284,87.2381,60392.0
2024-12-04 15:55:00,90.54,90.56,90.32,90.51,253807.0,87.2284,87.2477,87.0165,87.1995,253807.0
2024-12-05 09:30:00,90.5,90.65,90.14,90.33,44450.0,87.1899,87.3344,86.8431,87.0261,44450.0
2024-12-05 09:35:00,90.28,90.93,90.17,90.81,8178.0,86.9779,87.6042,86.872,87.4885,8178.0
2024-12-05 09:40:00,90.8,91.0,90.79,90.82,11190.0,87.4789,87.6716,87.4693,87.4982,11190.0
2024-12-05 09:45:00,90.89,91.2,90.8,90.98,15384.0,87.5656,87.8643,87.4789,87.6523,15384.0
2024-12-05 09:50:00,90.98,91.1,90.85,90.85,7424.0,87.6523,87.7679,87.5271,87.5271,7424.0
2024-12-05 09:55:00,90.88,91.3,90.88,91.3,13426.0,87.556,87.9606,87.556,87.9606,13426.0
2024-12-05 10:00:00,91.27,91.35,90.78,90.88,24174.0,87.9317,88.0088,87.4596,87.556,24174.0
2024-12-05 10:05:00,90.88,90.94,90.52,90.59,7317.0,87.556,87.6138,87.2092,87.2766,7317.0
2024-12-05 10:10:00,90.59,90.6,90.22,90.27,12357.0,87.2766,87.2862,86.9201,86.9683,12357.0
2024-12-05 10:15:00,90.25,90.4,90.1,90.4,19042.0,86.949,87.0935,86.8045,87.0935,19042.0
2024-12-05 10:20:00,90.37,90.39,90.1,90.1,9493.0,87.0646,87.0839,86.8045,86.8045,9493.0
2024-12-05 10:25:00,90.09,90.37,90.07,90.09,19037.0,86.7949,87.0646,86.7756,86.7949,19037.0
2024-12-05 10:30:00,90.07,90.28,90.07,90.25,7387.0,86.7756,86.9779,86.7756,86.949,7387.0
2024-12-05 10:35:00,90.27,90.46,90.24,90.43,13093.0,86.9683,87.1513,86.9394,87.1224,13093.0
2024-12-05 10:40:00,90.43,90.6,90.4,90.6,17716.0,87.1224,87.2862,87.0935,87.2862,17716.0
2024-12-05 10:45:00,90.58,90.8,90.58,90.77,8930.0,87.267,87.4789,87.267,87.45,8930.0
2024-12-05 10:50:00,90.77,90.81,90.64,90.65,8689.0,87.45,87.4885,87.3248,87.3344,8689.0
2024-12-05 10:55:00,90.63,90.63,90.44,90.46,14891.0,87.3151,87.3151,87.1321,87.1513,14891.0
2024-12-05 11:00:00,90.48,90.57,90.39,90.41,9295.0,87.1706,87.2573,87.0839,87.1032,9295.0
2024-12-05 11:05:00,90.41,90.56,90.37,90.38,6679.0,87.1032,87.2477,87.0646,87.0743,6679.0
2024-12-05 11:10:00,90.42,90.47,90.29,90.41,7864.0,87.1128,87.161,86.9876,87.1032,7864.0
2024-12-05 11:15:00,90.33,90.4,90.2,90.22,4113.0,87.0261,87.0935,86.9009,86.9201,4113.0
2024-12-05 11:20:00,90.2,90.29,90.14,90.27,10317.0,86.9009,86.9876,86.8431,86.9683,10317.0
2024-12-05 11:25:00,90.28,90.32,90.04,90.1,29166.0,86.9779,87.0165,86.7467,86.8045,29166.0
2024-12-05 11:30:00,90.04,90.09,89.8,89.86,50070.0,86.7467,86.7949,86.5155,86.5733,50070.0
2024-12-05 11:35:00,89.89,89.89,89.68,89.82,32114.0,86.6022,86.6022,86.3999,86.5348,32114.0
2024-12-05 11:40:00,89.81,89.91,89.66,89.66,28255.0,86.5251,86.6215,86.3806,86.3806,28255.0
2024-12-05 11:45:00,89.67,89.68,89.61,89.66,20197.0,86.3902,86.3999,86.3324,86.3806,20197.0
2024-12-05 11:50:00,89.66,89.68,89.44,89.59,31942.0,86.3806,86.3999,86.1687,86.3132,31942.0
2024-12-05 11:55:00,89.63,89.7,89.56,89.68,15810.0,86.3517,86.4191,86.2843,86.3999,15810.0
2024-12-05 12:00:00,89.68,89.7,89.59,89.69,29710.0,86.3999,86.4191,86.3132,86.4095,29710.0
2024-12-05 12:05:00,89.7,89.72,89.57,89.72,18340.0,86.4191,86.4384,86.2939,86.4384,18340.0
2024-12-05 12:10:00,89.72,89.8,89.63,89.63,19359.0,86.4384,86.5155,86.3517,86.3517,19359.0
2024-12-05 12:15:00,89.6,89.69,89.55,89.55,22806.0,86.3228,86.4095,86.2746,86.2746,22806.0
2024-12-05 12:20:00,89.6,89.77,89.6,89.75,16565.0,86.3228,86.4866,86.3228,86.4673,16565.0
2024-12-05 12:25:00,89.75,89.94,89.73,89.89,11029.0,86.4673,86.6504,86.4481,86.6022,11029.0
2024-12-05 12:30:00,89.89,89.96,89.87,89.92,12373.0,86.6022,86.6696,86.5829,86.6311,12373.0
2024-12-05 12:35:00,89.92,90.01,89.9,89.99,2971.0,86.6311,86.7178,86.6118,86.6985,2971.0
2024-12-05 12:40:00,90.0,90.01,89.9,89.95,5127.0,86.7082,86.7178,86.6118,86.66,5127.0
2024-12-05 12:45:00,89.97,90.12,89.96,90.09,7193.0,86.6793,86.8238,86.6696,86.7949,7193.0
2024-12-05 12:50:00,90.09,90.12,90.02,90.04,7065.0,86.7949,86.8238,86.7274,86.7467,7065.0
2024-12-05 12:55:00,90.05,90.1,89.99,90.1,8007.0,86.7563,86.8045,86.6985,86.8045,8007.0
2024-12-05 13:00:00,90.12,90.22,90.11,90.22,8129.0,86.8238,86.9201,86.8142,86.9201,8129.0
2024-12-05 13:05:00,90.19,90.24,90.15,90.2,17166.0,86.8912,86.9394,86.8527,86.9009,17166.0
2024-12-05 13:10:00,90.22,90.35,90.22,90.31,8052.0,86.9201,87.0454,86.9201,87.0068,8052.0
2024-12-05 13:15:00,90.31,90.33,90.15,90.19,9539.0,87.0068,87.0261,86.8527,86.8912,9539.0
2024-12-05 13:20:00,90.16,90.25,90.06,90.11,15025.0,86.8623,86.949,86.766,86.8142,15025.0
2024-12-05 13:25:00,90.11,90.19,90.06,90.11,15632.0,86.8142,86.8912,86.766,86.8142,15632.0
2024-12-05 13:30:00,90.07,90.09,90.02,90.05,12105.0,86.7756,86.7949,86.7274,86.7563,12105.0
2024-12-05 13:35:00,90.08,90.11,89.98,90.05,14410.0,86.7852,86.8142,86.6889,86.7563,14410.0
2024-12-05 13:40:00,90.05,90.08,90.0,90.08,13670.0,86.7563,86.7852,86.7082,86.7852,13670.0
2024-12-05 13:45:00,90.08,90.17,90.04,90.08,11498.0,86.7852,86.872,86.7467,86.7852,11498.0
2024-12-05 13:50:00,90.11,90.26,90.11,90.22,17459.0,86.8142,86.9587,86.8142,86.9201,17459.0
2024-12-05 13:55:00,90.22,90.26,90.18,90.25,7548.0,86.9201,86.9587,86.8816,86.949,7548.0
2024-12-05 14:00:00,90.23,90.24,90.05,90.06,8718.0,86.9298,86.9394,86.7563,86.766,8718.0
2024-12-05 14:05:00,90.04,90.2,90.0,90.18,11378.0,86.7467,86.9009,86.7082,86.8816,11378.0
2024-12-05 14:10:00,90.16,90.21,90.08,90.15,13087.0,86.8623,86.9105,86.7852,86.8527,13087.0
2024-12-05 14:15:00,90.12,90.13,90.01,90.02,12105.0,86.8238,86.8334,86.7178,86.7274,12105.0
2024-12-05 14:20:00,90.04,90.23,90.01,90.13,15195.0,86.7467,86.9298,86.7178,86.8334,15195.0
2024-12-05 14:25:00,90.11,90.12,90.03,90.04,9693.0,86.8142,86.8238,86.7371,86.7467,9693.0
2024-12-05 14:30:00,90.04,90.04,89.91,89.92,11137.0,86.7467,86.7467,86.6215,86.6311,11137.0
2024-12-05 14:35:00,89.92,89.98,89.88,89.95,16289.0,86.6311,86.6889,86.5926,86.66,16289.0
2024-12-05 14:40:00,89.95,90.02,89.95,89.97,10265.0,86.66,86.7274,86.66,86.6793,10265.0
2024-12-05 14:45:00,89.96,90.09,89.93,90.09,10803.0,86.6696,86.7949,86.6407,86.7949,10803.0
2024-12-05 14:50:00,90.13,90.19,90.07,90.15,9544.0,86.8334,86.8912,86.7756,86.8527,9544.0
2024-12-05 14:55:00,90.14,90.24,90.11,90.21,14220.0,86.8431,86.9394,86.8142,86.9105,14220.0
2024-12-05 15:00:00,90.2,90.2,90.04,90.06,15277.0,86.9009,86.9009,86.7467,86.766,15277.0
2024-12-05 15:05:00,90.06,90.13,90.05,90.09,8187.0,86.766,86.8334,86.7563,86.7949,8187.0
2024-12-05 15:10:00,90.09,90.14,90.01,90.06,13757.0,86.7949,86.8431,86.7178,86.766,13757.0
2024-12-05 15:15:00,90.06,90.1,90.03,90.04,17823.0,86.766,86.8045,86.7371,86.7467,17823.0
2024-12-05 15:20:00,90.04,90.28,90.01,90.26,18730.0,86.7467,86.9779,86.7178,86.9587,18730.0
2024-12-05 15:25:00,90.28,90.28,90.11,90.21,15778.0,86.9779,86.9779,86.8142,86.9105,15778.0
2024-12-05 15:30:00,90.21,90.31,90.19,90.3,19612.0,86.9105,87.0068,86.8912,86.9972,19612.0
2024-12-05 15:35:00,90.31,90.36,90.29,90.33,18521.0,87.0068,87.055,86.9876,87.0261,18521.0
2024-12-05 15:40:00,90.33,90.4,90.16,90.19,25772.0,87.0261,87.0935,86.8623,86.8912,25772.0
2024-12-05 15:45:00,90.19,90.2,90.1,90.1,33545.0,86.8912,86.9009,86.8045,86.8045,33545.0
2024-12-05 15:50:00,90.1,90.23,90.04,90.11,57829.0,86.8045,86.9298,86.7467,86.8142,57829.0
2024-12-05 15:55:00,90.11,90.13,89.79,89.81,239756.0,86.8142,86.8334,86.5059,86.5251,239756.0
2024-12-06 09:30:00,90.26,90.37,89.64,89.64,75105.0,86.9587,87.0646,86.3613,86.3613,75105.0
2024-12-06 09:35:00,89.7,90.13,89.5,90.05,15569.0,86.4191,86.8334,86.2265,86.7563,15569.0
2024-12-06 09:40:00,90.1,90.26,89.93,90.18,13313.0,86.8045,86.9587,86.6407,86.8816,13313.0
2024-12-06 09:45:00,90.12,90.18,89.87,89.93,16216.0,86.8238,86.8816,86.5829,86.6407,16216.0
2024-12-06 09:50:00,89.99,90.02,89.83,89.85,11617.0,86.6985,86.7274,86.5444,86.5637,11617.0
2024-12-06 09:55:00,89.8,89.95,89.73,89.87,18451.0,86.5155,86.66,86.4481,86.5829,18451.0
2024-12-06 10:00:00,89.85,89.99,89.66,89.86,37869.0,86.5637,86.6985,86.3806,86.5733,37869.0
2024-12-06 10:05:00,89.8,89.88,89.67,89.69,34454.0,86.5155,86.5926,86.3902,86.4095,34454.0
2024-12-06 10:10:00,89.67,89.67,89.35,89.39,46883.0,86.3902,86.3902,86.0819,86.1205,46883.0
2024-12-06 10:15:00,89.4,89.44,89.22,89.22,21921.0,86.1301,86.1687,85.9567,85.9567,21921.0
2024-12-06 10:20:00,89.22,89.25,88.94,88.97,26288.0,85.9567,85.9856,85.6869,85.7158,26288.0
2024-12-06 10:25:00,88.97,89.41,88.97,89.38,25921.0,85.7158,86.1398,85.7158,86.1109,25921.0
2024-12-06 10:30:00,89.39,89.47,89.17,89.23,15085.0,86.1205,86.1976,85.9085,85.9663,15085.0
2024-12-06 10:35:00,89.23,89.49,89.16,89.38,14884.0,85.9663,86.2168,85.8989,86.1109,14884.0
2024-12-06 10:40:00,89.39,89.47,89.34,89.4,18247.0,86.1205,86.1976,86.0723,86.1301,18247.0
2024-12-06 10:45:00,89.43,89.43,89.21,89.23,17289.0,86.159,86.159,85.9471,85.9663,17289.0
2024-12-06 10:50:00,89.2,89.39,89.2,89.22,15625.0,85.9374,86.1205,85.9374,85.9567,15625.0
2024-12-06 10:55:00,89.22,89.31,89.16,89.19,9313.0,85.9567,86.0434,85.8989,85.9278,9313.0
2024-12-06 11:00:00,89.16,89.16,88.99,89.03,10768.0,85.8989,85.8989,85.7351,85.7737,10768.0
2024-12-06 11:05:00,89.04,89.04,88.77,88.89,14842.0,85.7833,85.7833,85.5232,85.6388,14842.0
2024-12-06 11:10:00,88.9,88.91,88.8,88.89,16944.0,85.6484,85.658,85.5521,85.6388,16944.0
2024-12-06 11:15:00,88.87,88.9,88.81,88.81,7934.0,85.6195,85.6484,85.5617,85.5617,7934.0
2024-12-06 11:20:00,88.83,88.93,88.75,88.79,25278.0,85.581,85.6773,85.5039,85.5424,25278.0
2024-12-06 11:25:00,88.77,88.81,88.61,88.8,15147.0,85.5232,85.5617,85.369,85.5521,15147.0
2024-12-06 11:30:00,88.74,88.85,88.69,88.77,17243.0,85.4943,85.6002,85.4461,85.5232,17243.0
2024-12-06 11:35:00,88.74,88.79,88.67,88.71,18941.0,85.4943,85.5424,85.4268,85.4654,18941.0
2024-12-06 11:40:00,88.73,88.75,88.59,88.66,14996.0,85.4846,85.5039,85.3497,85.4172,14996.0
2024-12-06 11:45:00,88.66,88.74,88.62,88.67,13840.0,85.4172,85.4943,85.3786,85.4268,13840.0
2024-12-06 11:50:00,88.69,88.75,88.6,88.7,29989.0,85.4461,85.5039,85.3594,85.4557,29989.0
2024-12-06 11:55:00,88.68,88.68,88.51,88.56,17038.0,85.4365,85.4365,85.2727,85.3208,17038.0
2024-12-06 12:00:00,88.51,88.55,88.46,88.51,12571.0,85.2727,85.3112,85.2245,85.2727,12571.0
2024-12-06 12:05:00,88.54,88.66,88.5,88.57,12864.0,85.3016,85.4172,85.263,85.3305,12864.0
2024-12-06 12:10:00,88.58,88.58,88.45,88.45,16180.0,85.3401,85.3401,85.2149,85.2149,16180.0
2024-12-06 12:15:00,88.45,88.58,88.42,88.52,26980.0,85.2149,85.3401,85.186,85.2823,26980.0
2024-12-06 12:20:00,88.51,88.56,88.45,88.5,23372.0,85.2727,85.3208,85.2149,85.263,23372.0
2024-12-06 12:25:00,88.49,88.58,88.38,88.38,15061.0,85.2534,85.3401,85.1474,85.1474,15061.0
2024-12-06 12:30:00,88.41,88.59,88.36,88.51,20966.0,85.1763,85.3497,85.1282,85.2727,20966.0
2024-12-06 12:35:00,88.49,88.56,88.46,88.48,6894.0,85.2534,85.3208,85.2245,85.2438,6894.0
2024-12-06 12:40:00,88.49,88.5,88.41,88.43,13429.0,85.2534,85.263,85.1763,85.1956,13429.0
2024-12-06 12:45:00,88.44,88.44,88.27,88.34,17034.0,85.2052,85.2052,85.0415,85.1089,17034.0
2024-12-06 12:50:00,88.34,88.44,88.34,88.38,10522.0,85.1089,85.2052,85.1089,85.1474,10522.0
2024-12-06 12:55:00,88.4,88.51,88.34,88.4,18197.0,85.1667,85.2727,85.1089,85.1667,18197.0
2024-12-06 13:00:00,88.41,88.51,88.36,88.46,20329.0,85.1763,85.2727,85.1282,85.2245,20329.0
2024-12-06 13:05:00,88.46,88.59,88.41,88.58,10815.0,85.2245,85.3497,85.1763,85.3401,10815.0
2024-12-06 13:10:00,88.56,88.62,88.56,88.58,12814.0,85.3208,85.3786,85.3208,85.3401,12814.0
2024-12-06 13:15:00,88.57,88.59,88.56,88.58,9578.0,85.3305,85.3497,85.3208,85.3401,9578.0
2024-12-06 13:20:00,88.56,88.77,88.54,88.74,55901.0,85.3208,85.5232,85.3016,85.4943,55901.0
2024-12-06 13:25:00,88.73,88.73,88.57,88.65,34812.0,85.4846,85.4846,85.3305,85.4076,34812.0
2024-12-06 13:30:00,88.68,88.75,88.5,88.5,13381.0,85.4365,85.5039,85.263,85.263,13381.0
2024-12-06 13:35:00,88.52,88.59,88.52,88.59,5635.0,85.2823,85.3497,85.2823,85.3497,5635.0
2024-12-06 13:40:00,88.58,88.74,88.56,88.7,31709.0,85.3401,85.4943,85.3208,85.4557,31709.0
2024-12-06 13:45:00,88.69,88.73,88.54,88.58,24638.0,85.4461,85.4846,85.3016,85.3401,24638.0
2024-12-06 13:50:00,88.58,88.6,88.52,88.53,11802.0,85.3401,85.3594,85.2823,85.2919,11802.0
2024-12-06 13:55:00,88.56,88.65,88.56,88.6,8948.0,85.3208,85.4076,85.3208,85.3594,8948.0
2024-12-06 14:00:00,88.58,88.69,88.56,88.58,13211.0,85.3401,85.4461,85.3208,85.3401,13211.0
2024-12-06 14:05:00,88.59,88.59,88.32,88.43,35650.0,85.3497,85.3497,85.0896,85.1956,35650.0
2024-12-06 14:10:00,88.42,88.47,88.38,88.4,15964.0,85.186,85.2341,85.1474,85.1667,15964.0
2024-12-06 14:15:00,88.42,88.42,88.33,88.35,12758.0,85.186,85.186,85.0993,85.1185,12758.0
2024-12-06 14:20:00,88.36,88.36,88.3,88.3,10331.0,85.1282,85.1282,85.0704,85.0704,10331.0
2024-12-06 14:25:00,88.31,88.38,88.28,88.37,11983.0,85.08,85.1474,85.0511,85.1378,11983.0
2024-12-06 14:30:00,88.36,88.36,88.26,88.26,9803.0,85.1282,85.1282,85.0318,85.0318,9803.0
2024-12-06 14:35:00,88.28,88.34,88.26,88.31,10995.0,85.0511,85.1089,85.0318,85.08,10995.0
2024-12-06 14:40:00,88.32,88.4,88.28,88.37,33480.0,85.0896,85.1667,85.0511,85.1378,33480.0
2024-12-06 14:45:00,88.4,88.46,88.36,88.36,8760.0,85.1667,85.2245,85.1282,85.1282,8760.0
2024-12-06 14:50:00,88.39,88.39,88.33,88.35,8604.0,85.1571,85.1571,85.0993,85.1185,8604.0
2024-12-06 14:55:00,88.37,88.47,88.34,88.38,18273.0,85.1378,85.2341,85.1089,85.1474,18273.0
2024-12-06 15:00:00,88.36,88.39,88.32,88.36,8801.0,85.1282,85.1571,85.0896,85.1282,8801.0
2024-12-06 15:05:00,88.37,88.41,88.33,88.36,10232.0,85.1378,85.1763,85.0993,85.1282,10232.0
2024-12-06 15:10:00,88.35,88.46,88.32,88.45,13946.0,85.1185,85.2245,85.0896,85.2149,13946.0
2024-12-06 15:15:00,88.46,88.49,88.4,88.41,12368.0,85.2245,85.2534,85.1667,85.1763,12368.0
2024-12-06 15:20:00,88.42,88.46,88.4,88.41,9706.0,85.186,85.2245,85.1667,85.1763,9706.0
2024-12-06 15:25:00,88.4,88.43,88.28,88.31,25018.0,85.1667,85.1956,85.0511,85.08,25018.0
2024-12-06 15:30:00,88.3,88.31,88.22,88.24,22644.0,85.0704,85.08,84.9933,85.0125,22644.0
2024-12-06 15:35:00,88.26,88.28,88.2,88.22,22917.0,85.0318,85.0511,84.974,84.9933,22917.0
2024-12-06 15:40:00,88.22,88.28,88.21,88.24,24880.0,84.9933,85.0511,84.9836,85.0125,24880.0
2024-12-06 15:45:00,88.24,88.31,88.17,88.31,39394.0,85.0125,85.08,84.9451,85.08,39394.0
2024-12-06 15:50:00,88.31,88.43,88.14,88.25,64761.0,85.08,85.1956,84.9162,85.0222,64761.0
2024-12-06 15:55:00,88.23,88.3,88.1,88.17,205644.0,85.0029,85.0704,84.8777,84.9451,205644.0
2024-12-09 09:30:00,88.5,88.7,87.8,87.94,114857.0,85.263,85.4557,84.5886,84.7235,114857.0
2024-12-09 09:35:00,87.98,88.11,87.73,87.79,42251.0,84.7621,84.8873,84.5212,84.579,42251.0
2024-12-09 09:40:00,87.79,87.96,87.75,87.84,41768.0,84.579,84.7428,84.5405,84.6272,41768.0
2024-12-09 09:45:00,87.9,87.9,87.38,87.45,35112.0,84.685,84.685,84.184,84.2514,35112.0
2024-12-09 09:50:00,87.42,87.5,87.31,87.38,24341.0,84.2225,84.2996,84.1166,84.184,24341.0
2024-12-09 09:55:00,87.38,87.71,87.36,87.64,34441.0,84.184,84.5019,84.1647,84.4345,34441.0
2024-12-09 10:00:00,87.64,87.95,87.61,87.85,19738.0,84.4345,84.7332,84.4056,84.6368,19738.0
2024-12-09 10:05:00,87.87,88.01,87.83,87.94,31228.0,84.6561,84.791,84.6175,84.7235,31228.0
2024-12-09 10:10:00,87.94,88.09,87.9,88.0,24665.0,84.7235,84.868,84.685,84.7813,24665.0
2024-12-09 10:15:00,87.98,88.0,87.86,87.86,16054.0,84.7621,84.7813,84.6464,84.6464,16054.0
2024-12-09 10:20:00,87.87,88.01,87.87,87.9,17516.0,84.6561,84.791,84.6561,84.685,17516.0
2024-12-09 10:25:00,87.89,87.96,87.79,87.81,24023.0,84.6753,84.7428,84.579,84.5983,24023.0
2024-12-09 10:30:00,87.81,87.91,87.77,87.86,27090.0,84.5983,84.6946,84.5597,84.6464,27090.0
2024-12-09 10:35:00,87.88,88.35,87.86,88.2,25875.0,84.6657,85.1185,84.6464,84.974,25875.0
2024-12-09 10:40:00,88.2,88.3,88.16,88.3,14718.0,84.974,85.0704,84.9355,85.0704,14718.0
2024-12-09 10:45:00,88.31,88.31,88.14,88.24,16075.0,85.08,85.08,84.9162,85.0125,16075.0
2024-12-09 10:50:00,88.21,88.41,88.21,88.39,13032.0,84.9836,85.1763,84.9836,85.1571,13032.0
2024-12-09 10:55:00,88.39,88.39,88.21,88.31,16178.0,85.1571,85.1571,84.9836,85.08,16178.0
2024-12-09 11:00:00,88.28,88.29,88.11,88.21,20241.0,85.0511,85.0607,84.8873,84.9836,20241.0
2024-12-09 11:05:00,88.21,88.22,88.04,88.06,16442.0,84.9836,84.9933,84.8199,84.8391,16442.0
2024-12-09 11:10:00,88.04,88.09,88.0,88.06,13369.0,84.8199,84.868,84.7813,84.8391,13369.0
2024-12-09 11:15:00,88.02,88.33,88.0,88.23,12828.0,84.8006,85.0993,84.7813,85.0029,12828.0
2024-12-09 11:20:00,88.19,88.2,88.01,88.16,17822.0,84.9644,84.974,84.791,84.9355,17822.0
2024-12-09 11:25:00,88.16,88.16,87.98,88.03,27144.0,84.9355,84.9355,84.7621,84.8102,27144.0
2024-12-09 11:30:00,88.05,88.05,87.77,87.79,13485.0,84.8295,84.8295,84.5597,84.579,13485.0
2024-12-09 11:35:00,87.81,87.88,87.71,87.79,10582.0,84.5983,84.6657,84.5019,84.579,10582.0
2024-12-09 11:40:00,87.82,87.9,87.79,87.82,14391.0,84.6079,84.685,84.579,84.6079,14391.0
2024-12-09 11:45:00,87.8,87.88,87.73,87.73,18369.0,84.5886,84.6657,84.5212,84.5212,18369.0
2024-12-09 11:50:00,87.73,87.76,87.64,87.64,12149.0,84.5212,84.5501,84.4345,84.4345,12149.0
2024-12-09 11:55:00,87.65,87.66,87.5,87.56,16666.0,84.4441,84.4538,84.2996,84.3574,16666.0
2024-12-09 12:00:00,87.54,87.59,87.45,87.48,13721.0,84.3382,84.3863,84.2514,84.2803,13721.0
2024-12-09 12:05:00,87.45,87.51,87.36,87.51,20891.0,84.2514,84.3092,84.1647,84.3092,20891.0
2024-12-09 12:10:00,87.53,87.57,87.36,87.44,20013.0,84.3285,84.3671,84.1647,84.2418,20013.0
2024-12-09 12:15:00,87.47,87.6,87.45,87.6,49355.0,84.2707,84.396,84.2514,84.396,49355.0
2024-12-09 12:20:00,87.63,87.63,87.55,87.61,9212.0,84.4249,84.4249,84.3478,84.4056,9212.0
2024-12-09 12:25:00,87.62,87.66,87.57,87.64,22747.0,84.4152,84.4538,84.3671,84.4345,22747.0
2024-12-09 12:30:00,87.62,87.84,87.6,87.84,32033.0,84.4152,84.6272,84.396,84.6272,32033.0
2024-12-09 12:35:00,87.83,87.83,87.66,87.76,16813.0,84.6175,84.6175,84.4538,84.5501,16813.0
2024-12-09 12:40:00,87.77,87.77,87.62,87.64,16409.0,84.5597,84.5597,84.4152,84.4345,16409.0
2024-12-09 12:45:00,87.61,87.68,87.61,87.61,8016.0,84.4056,84.473,84.4056,84.4056,8016.0
2024-12-09 12:50:00,87.63,87.64,87.53,87.55,40993.0,84.4249,84.4345,84.3285,84.3478,40993.0
2024-12-09 12:55:00,87.55,87.97,87.54,87.95,61887.0,84.3478,84.7524,84.3382,84.7332,61887.0
2024-12-09 13:00:00,87.94,88.23,87.7,88.04,56786.0,84.7235,85.0029,84.4923,84.8199,56786.0
2024-12-09 13:05:00,88.0,88.01,87.75,87.84,32784.0,84.7813,84.791,84.5405,84.6272,32784.0
2024-12-09 13:10:00,87.82,87.98,87.78,87.84,13757.0,84.6079,84.7621,84.5694,84.6272,13757.0
2024-12-09 13:15:00,87.87,88.05,87.86,88.05,43495.0,84.6561,84.8295,84.6464,84.8295,43495.0
2024-12-09 13:20:00,88.01,88.05,87.98,87.98,15788.0,84.791,84.8295,84.7621,84.7621,15788.0
2024-12-09 13:25:00,87.96,88.0,87.81,87.86,13392.0,84.7428,84.7813,84.5983,84.6464,13392.0
2024-12-09 13:30:00,87.86,87.86,87.68,87.7,12844.0,84.6464,84.6464,84.473,84.4923,12844.0
2024-12-09 13:35:00,87.68,87.76,87.64,87.64,10830.0,84.473,84.5501,84.4345,84.4345,10830.0
2024-12-09 13:40:00,87.68,87.82,87.66,87.77,12129.0,84.473,84.6079,84.4538,84.5597,12129.0
2024-12-09 13:45:00,87.76,87.8,87.72,87.74,8136.0,84.5501,84.5886,84.5116,84.5308,8136.0
2024-12-09 13:50:00,87.74,87.88,87.69,87.88,13254.0,84.5308,84.6657,84.4827,84.6657,13254.0
2024-12-09 13:55:00,87.87,88.06,87.85,87.98,44999.0,84.6561,84.8391,84.6368,84.7621,44999.0
2024-12-09 14:00:00,87.97,87.97,87.92,87.94,7376.0,84.7524,84.7524,84.7043,84.7235,7376.0
2024-12-09 14:05:00,87.95,88.03,87.94,88.0,28703.0,84.7332,84.8102,84.7235,84.7813,28703.0
2024-12-09 14:10:00,87.98,88.2,87.98,88.2,10476.0,84.7621,84.974,84.7621,84.974,10476.0
2024-12-09 14:15:00,88.17,88.19,88.03,88.06,13253.0,84.9451,84.9644,84.8102,84.8391,13253.0
2024-12-09 14:20:00,88.05,88.06,87.95,87.99,16091.0,84.8295,84.8391,84.7332,84.7717,16091.0
2024-12-09 14:25:00,88.01,88.05,87.97,88.01,10004.0,84.791,84.8295,84.7524,84.791,10004.0
2024-12-09 14:30:00,87.99,88.13,87.96,88.04,40119.0,84.7717,84.9066,84.7428,84.8199,40119.0
2024-12-09 14:35:00,88.06,88.11,88.0,88.09,9411.0,84.8391,84.8873,84.7813,84.868,9411.0
2024-12-09 14:40:00,88.08,88.13,88.03,88.09,14485.0,84.8584,84.9066,84.8102,84.868,14485.0
2024-12-09 14:45:00,88.1,88.14,88.07,88.1,13724.0,84.8777,84.9162,84.8488,84.8777,13724.0
2024-12-09 14:50:00,88.1,88.12,88.06,88.07,7716.0,84.8777,84.8969,84.8391,84.8488,7716.0
2024-12-09 14:55:00,88.06,88.08,88.01,88.06,13610.0,84.8391,84.8584,84.791,84.8391,13610.0
2024-12-09 15:00:00,88.06,88.06,87.85,87.85,9066.0,84.8391,84.8391,84.6368,84.6368,9066.0
2024-12-09 15:05:00,87.86,87.87,87.63,87.67,11968.0,84.6464,84.6561,84.4249,84.4634,11968.0
2024-12-09 15:10:00,87.67,87.68,87.57,87.57,9883.0,84.4634,84.473,84.3671,84.3671,9883.0
2024-12-09 15:15:00,87.59,87.61,87.43,87.47,19548.0,84.3863,84.4056,84.2322,84.2707,19548.0
2024-12-09 15:20:00,87.48,87.48,87.34,87.37,19239.0,84.2803,84.2803,84.1455,84.1744,19239.0
2024-12-09 15:25:00,87.35,87.5,87.35,87.43,21562.0,84.1551,84.2996,84.1551,84.2322,21562.0
2024-12-09 15:30:00,87.44,87.54,87.4,87.47,22456.0,84.2418,84.3382,84.2033,84.2707,22456.0
2024-12-09 15:35:00,87.45,87.47,87.37,87.43,27864.0,84.2514,84.2707,84.1744,84.2322,27864.0
2024-12-09 15:40:00,87.44,87.55,87.44,87.5,43875.0,84.2418,84.3478,84.2418,84.2996,43875.0
2024-12-09 15:45:00,87.49,87.5,87.33,87.37,51714.0,84.29,84.2996,84.1358,84.1744,51714.0
2024-12-09 15:50:00,87.36,87.48,87.28,87.38,62517.0,84.1647,84.2803,84.0877,84.184,62517.0
2024-12-09 15:55:00,87.4,87.4,87.22,87.35,256183.0,84.2033,84.2033,84.0299,84.1551,256183.0
2024-12-10 09:30:00,86.84,86.94,86.06,86.38,68633.0,83.6638,83.7601,82.9123,83.2206,68633.0
2024-12-10 09:35:00,86.38,86.93,86.2,86.93,62831.0,83.2206,83.7505,83.0472,83.7505,62831.0
2024-12-10 09:40:00,86.86,87.01,86.73,86.84,56030.0,83.683,83.8275,83.5578,83.6638,56030.0
2024-12-10 09:45:00,86.83,86.91,86.63,86.88,42340.0,83.6541,83.7312,83.4614,83.7023,42340.0
2024-12-10 09:50:00,86.84,86.88,86.37,86.42,42528.0,83.6638,83.7023,83.2109,83.2591,42528.0
2024-12-10 09:55:00,86.45,86.89,86.43,86.74,185038.0,83.288,83.7119,83.2688,83.5674,185038.0
2024-12-10 10:00:00,86.79,86.85,86.71,86.8,28298.0,83.6156,83.6734,83.5385,83.6252,28298.0
2024-12-10 10:05:00,86.8,87.23,86.72,87.03,79844.0,83.6252,84.0395,83.5481,83.8468,79844.0
2024-12-10 10:10:00,87.05,87.48,87.05,87.48,56269.0,83.8661,84.2803,83.8661,84.2803,56269.0
2024-12-10 10:15:00,87.51,87.55,87.21,87.23,93046.0,84.3092,84.3478,84.0202,84.0395,93046.0
2024-12-10 10:20:00,87.23,87.35,87.0,87.03,28419.0,84.0395,84.1551,83.8179,83.8468,28419.0
2024-12-10 10:25:00,87.03,87.06,86.79,87.05,20778.0,83.8468,83.8757,83.6156,83.8661,20778.0
2024-12-10 10:30:00,86.98,87.01,86.61,86.72,21544.0,83.7986,83.8275,83.4422,83.5481,21544.0
2024-12-10 10:35:00,86.71,86.74,86.56,86.59,14918.0,83.5385,83.5674,83.394,83.4229,14918.0
2024-12-10 10:40:00,86.59,86.61,86.4,86.44,22058.0,83.4229,83.4422,83.2398,83.2784,22058.0
2024-12-10 10:45:00,86.44,86.47,86.23,86.23,15950.0,83.2784,83.3073,83.0761,83.0761,15950.0
2024-12-10 10:50:00,86.29,86.31,86.09,86.12,15585.0,83.1339,83.1531,82.9412,82.9701,15585.0
2024-12-10 10:55:00,86.1,86.43,86.1,86.42,36300.0,82.9508,83.2688,82.9508,83.2591,36300.0
2024-12-10 11:00:00,86.42,86.59,86.39,86.54,23936.0,83.2591,83.4229,83.2302,83.3747,23936.0
2024-12-10 11:05:00,86.53,86.61,86.46,86.55,11531.0,83.3651,83.4422,83.2977,83.3844,11531.0
2024-12-10 11:10:00,86.58,86.73,86.52,86.72,8823.0,83.4133,83.5578,83.3555,83.5481,8823.0
2024-12-10 11:15:00,86.72,86.72,86.59,86.61,14805.0,83.5481,83.5481,83.4229,83.4422,14805.0
2024-12-10 11:20:00,86.64,86.64,86.42,86.51,31274.0,83.4711,83.4711,83.2591,83.3458,31274.0
2024-12-10 11:25:00,86.5,86.87,86.48,86.76,39608.0,83.3362,83.6927,83.3169,83.5867,39608.0
2024-12-10 11:30:00,86.72,86.76,86.59,86.75,19002.0,83.5481,83.5867,83.4229,83.577,19002.0
2024-12-10 11:35:00,86.71,86.75,86.6,86.6,10342.0,83.5385,83.577,83.4325,83.4325,10342.0
2024-12-10 11:40:00,86.6,86.68,86.51,86.62,44040.0,83.4325,83.5096,83.3458,83.4518,44040.0
2024-12-10 11:45:00,86.62,86.62,86.43,86.43,12575.0,83.4518,83.4518,83.2688,83.2688,12575.0
2024-12-10 11:50:00,86.45,86.45,86.31,86.34,14168.0,83.288,83.288,83.1531,83.182,14168.0
2024-12-10 11:55:00,86.33,86.36,86.22,86.23,16188.0,83.1724,83.2013,83.0664,83.0761,16188.0
2024-12-10 12:00:00,86.22,86.28,86.16,86.21,28563.0,83.0664,83.1242,83.0086,83.0568,28563.0
2024-12-10 12:05:00,86.22,86.36,86.22,86.33,19715.0,83.0664,83.2013,83.0664,83.1724,19715.0
2024-12-10 12:10:00,86.34,86.51,86.32,86.5,9957.0,83.182,83.3458,83.1628,83.3362,9957.0
2024-12-10 12:15:00,86.5,86.54,86.37,86.37,21361.0,83.3362,83.3747,83.2109,83.2109,21361.0
2024-12-10 12:20:00,86.37,86.37,86.22,86.28,19974.0,83.2109,83.2109,83.0664,83.1242,19974.0
2024-12-10 12:25:00,86.28,86.42,86.25,86.34,23051.0,83.1242,83.2591,83.0953,83.182,23051.0
2024-12-10 12:30:00,86.34,86.42,86.3,86.34,14670.0,83.182,83.2591,83.1435,83.182,14670.0
2024-12-10 12:35:00,86.34,86.38,86.22,86.23,19004.0,83.182,83.2206,83.0664,83.0761,19004.0
2024-12-10 12:40:00,86.27,86.36,86.12,86.16,32730.0,83.1146,83.2013,82.9701,83.0086,32730.0
2024-12-10 12:45:00,86.13,86.14,86.0,86.05,21482.0,82.9797,82.9894,82.8545,82.9026,21482.0
2024-12-10 12:50:00,86.02,86.17,85.99,86.17,21506.0,82.8737,83.0183,82.8448,83.0183,21506.0
2024-12-10 12:55:00,86.18,86.31,86.11,86.27,30769.0,83.0279,83.1531,82.9605,83.1146,30769.0
2024-12-10 13:00:00,86.27,86.32,86.19,86.21,17102.0,83.1146,83.1628,83.0375,83.0568,17102.0
2024-12-10 13:05:00,86.22,86.32,86.18,86.23,13070.0,83.0664,83.1628,83.0279,83.0761,13070.0
2024-12-10 13:10:00,86.28,86.29,86.15,86.18,16225.0,83.1242,83.1339,82.999,83.0279,16225.0
2024-12-10 13:15:00,86.22,86.25,86.16,86.2,13996.0,83.0664,83.0953,83.0086,83.0472,13996.0
2024-12-10 13:20:00,86.19,86.19,86.04,86.06,19044.0,83.0375,83.0375,82.893,82.9123,19044.0
2024-12-10 13:25:00,86.08,86.22,86.04,86.15,36701.0,82.9316,83.0664,82.893,82.999,36701.0
2024-12-10 13:30:00,86.14,86.35,86.08,86.3,29819.0,82.9894,83.1917,82.9316,83.1435,29819.0
2024-12-10 13:35:00,86.3,86.43,86.3,86.33,18051.0,83.1435,83.2688,83.1435,83.1724,18051.0
2024-12-10 13:40:00,86.35,86.39,86.24,86.31,10721.0,83.1917,83.2302,83.0857,83.1531,10721.0
2024-12-10 13:45:00,86.33,86.54,86.32,86.51,8482.0,83.1724,83.3747,83.1628,83.3458,8482.0
2024-12-10 13:50:00,86.52,86.52,86.22,86.25,23129.0,83.3555,83.3555,83.0664,83.0953,23129.0
2024-12-10 13:55:00,86.26,86.27,86.13,86.15,16548.0,83.105,83.1146,82.9797,82.999,16548.0
2024-12-10 14:00:00,86.17,86.28,86.08,86.25,12984.0,83.0183,83.1242,82.9316,83.0953,12984.0
2024-12-10 14:05:00,86.26,86.26,86.15,86.15,7233.0,83.105,83.105,82.999,82.999,7233.0
2024-12-10 14:10:00,86.16,86.18,86.03,86.07,19967.0,83.0086,83.0279,82.8834,82.9219,19967.0
2024-12-10 14:15:00,86.03,86.25,86.03,86.14,21862.0,82.8834,83.0953,82.8834,82.9894,21862.0
2024-12-10 14:20:00,86.16,86.24,86.1,86.2,15834.0,83.0086,83.0857,82.9508,83.0472,15834.0
2024-12-10 14:25:00,86.18,86.33,86.11,86.33,28092.0,83.0279,83.1724,82.9605,83.1724,28092.0
2024-12-10 14:30:00,86.33,86.36,86.29,86.32,12161.0,83.1724,83.2013,83.1339,83.1628,12161.0
2024-12-10 14:35:00,86.31,86.38,86.23,86.34,35789.0,83.1531,83.2206,83.0761,83.182,35789.0
2024-12-10 14:40:00,86.33,86.51,86.32,86.4,22422.0,83.1724,83.3458,83.1628,83.2398,22422.0
2024-12-10 14:45:00,86.4,86.48,86.34,86.41,20723.0,83.2398,83.3169,83.182,83.2495,20723.0
2024-12-10 14:50:00,86.4,86.43,86.3,86.36,28473.0,83.2398,83.2688,83.1435,83.2013,28473.0
2024-12-10 14:55:00,86.38,86.55,86.35,86.52,18982.0,83.2206,83.3844,83.1917,83.3555,18982.0
2024-12-10 15:00:00,86.53,86.65,86.5,86.63,42802.0,83.3651,83.4807,83.3362,83.4614,42802.0
2024-12-10 15:05:00,86.66,86.68,86.55,86.59,36448.0,83.4903,83.5096,83.3844,83.4229,36448.0
2024-12-10 15:10:00,86.59,86.65,86.55,86.59,15593.0,83.4229,83.4807,83.3844,83.4229,15593.0
2024-12-10 15:15:00,86.6,86.61,86.5,86.55,13981.0,83.4325,83.4422,83.3362,83.3844,13981.0
2024-12-10 15:20:00,86.52,86.52,86.36,86.39,27602.0,83.3555,83.3555,83.2013,83.2302,27602.0
2024-12-10 15:25:00,86.38,86.43,86.33,86.43,14644.0,83.2206,83.2688,83.1724,83.2688,14644.0
2024-12-10 15:30:00,86.46,86.46,86.25,86.4,18879.0,83.2977,83.2977,83.0953,83.2398,18879.0
2024-12-10 15:35:00,86.38,86.45,86.33,86.34,20881.0,83.2206,83.288,83.1724,83.182,20881.0
2024-12-10 15:40:00,86.35,86.43,86.29,86.4,29011.0,83.1917,83.2688,83.1339,83.2398,29011.0
2024-12-10 15:45:00,86.4,86.84,86.38,86.78,117859.0,83.2398,83.6638,83.2206,83.6059,117859.0
2024-12-10 15:50:00,86.78,86.8,86.6,86.72,105712.0,83.6059,83.6252,83.4325,83.5481,105712.0
2024-12-10 15:55:00,86.68,86.78,86.57,86.76,208380.0,83.5096,83.6059,83.4036,83.5867,208380.0
2024-12-11 09:30:00,87.27,87.65,86.94,87.19,38917.0,84.078,84.4441,83.7601,84.001,38917.0
2024-12-11 09:35:00,87.34,87.98,87.33,87.69,21187.0,84.1455,84.7621,84.1358,84.4827,21187.0
2024-12-11 09:40:00,87.83,88.27,87.7,88.0,25455.0,84.6175,85.0415,84.4923,84.7813,25455.0
2024-12-11 09:45:00,88.0,88.12,87.57,87.8,28436.0,84.7813,84.8969,84.3671,84.5886,28436.0
2024-12-11 09:50:00,87.85,88.02,87.44,87.49,8742.0,84.6368,84.8006,84.2418,84.29,8742.0
2024-12-11 09:55:00,87.49,87.64,87.34,87.41,19844.0,84.29,84.4345,84.1455,84.2129,19844.0
2024-12-11 10:00:00,87.41,87.82,87.41,87.68,48402.0,84.2129,84.6079,84.2129,84.473,48402.0
2024-12-11 10:05:00,87.68,87.75,87.5,87.56,17648.0,84.473,84.5405,84.2996,84.3574,17648.0
2024-12-11 10:10:00,87.58,87.58,87.26,87.38,12945.0,84.3767,84.3767,84.0684,84.184,12945.0
2024-12-11 10:15:00,87.41,87.73,87.36,87.7,40568.0,84.2129,84.5212,84.1647,84.4923,40568.0
2024-12-11 10:20:00,87.69,87.93,87.68,87.8,34129.0,84.4827,84.7139,84.473,84.5886,34129.0
2024-12-11 10:25:00,87.72,87.83,87.69,87.7,13358.0,84.5116,84.6175,84.4827,84.4923,13358.0
2024-12-11 10:30:00,87.66,87.68,87.43,87.44,10862.0,84.4538,84.473,84.2322,84.2418,10862.0
2024-12-11 10:35:00,87.48,87.52,87.36,87.44,14133.0,84.2803,84.3189,84.1647,84.2418,14133.0
2024-12-11 10:40:00,87.4,87.48,87.4,87.43,8341.0,84.2033,84.2803,84.2033,84.2322,8341.0
2024-12-11 10:45:00,87.43,87.48,87.36,87.48,7811.0,84.2322,84.2803,84.1647,84.2803,7811.0
2024-12-11 10:50:00,87.48,87.62,87.47,87.52,10189.0,84.2803,84.4152,84.2707,84.3189,10189.0
2024-12-11 10:55:00,87.56,87.63,87.41,87.42,17090.0,84.3574,84.4249,84.2129,84.2225,17090.0
2024-12-11 11:00:00,87.46,87.48,87.3,87.36,18174.0,84.2611,84.2803,84.1069,84.1647,18174.0
2024-12-11 11:05:00,87.46,87.46,87.26,87.26,9700.0,84.2611,84.2611,84.0684,84.0684,9700.0
2024-12-11 11:10:00,87.28,87.45,87.27,87.31,24496.0,84.0877,84.2514,84.078,84.1166,24496.0
2024-12-11 11:15:00,87.31,87.55,87.29,87.53,22875.0,84.1166,84.3478,84.0973,84.3285,22875.0
2024-12-11 11:20:00,87.5,87.65,87.41,87.56,34044.0,84.2996,84.4441,84.2129,84.3574,34044.0
2024-12-11 11:25:00,87.53,87.76,87.53,87.55,17683.0,84.3285,84.5501,84.3285,84.3478,17683.0
2024-12-11 11:30:00,87.56,87.62,87.47,87.53,13971.0,84.3574,84.4152,84.2707,84.3285,13971.0
2024-12-11 11:35:00,87.51,87.69,87.5,87.69,18338.0,84.3092,84.4827,84.2996,84.4827,18338.0
2024-12-11 11:40:00,87.71,87.9,87.7,87.89,14592.0,84.5019,84.685,84.4923,84.6753,14592.0
2024-12-11 11:45:00,87.92,87.98,87.9,87.91,6178.0,84.7043,84.7621,84.685,84.6946,6178.0
2024-12-11 11:50:00,87.91,87.95,87.82,87.87,48471.0,84.6946,84.7332,84.6079,84.6561,48471.0
2024-12-11 11:55:00,87.87,87.91,87.75,87.85,10318.0,84.6561,84.6946,84.5405,84.6368,10318.0
2024-12-11 12:00:00,87.85,87.95,87.8,87.87,10976.0,84.6368,84.7332,84.5886,84.6561,10976.0
2024-12-11 12:05:00,87.87,87.93,87.78,87.85,9446.0,84.6561,84.7139,84.5694,84.6368,9446.0
2024-12-11 12:10:00,87.86,87.9,87.81,87.81,8513.0,84.6464,84.685,84.5983,84.5983,8513.0
2024-12-11 12:15:00,87.83,87.84,87.75,87.8,13888.0,84.6175,84.6272,84.5405,84.5886,13888.0
2024-12-11 12:20:00,87.8,87.9,87.52,87.52,20455.0,84.5886,84.685,84.3189,84.3189,20455.0
2024-12-11 12:25:00,87.52,87.56,87.39,87.39,27262.0,84.3189,84.3574,84.1936,84.1936,27262.0
2024-12-11 12:30:00,87.41,87.57,87.39,87.53,9814.0,84.2129,84.3671,84.1936,84.3285,9814.0
2024-12-11 12:35:00,87.5,87.53,87.41,87.45,7570.0,84.2996,84.3285,84.2129,84.2514,7570.0
2024-12-11 12:40:00,87.45,87.53,87.45,87.5,5482.0,84.2514,84.3285,84.2514,84.2996,5482.0
2024-12-11 12:45:00,87.5,87.69,87.49,87.65,24613.0,84.2996,84.4827,84.29,84.4441,24613.0
2024-12-11 12:50:00,87.64,87.75,87.64,87.66,7083.0,84.4345,84.5405,84.4345,84.4538,7083.0
2024-12-11 12:55:00,87.65,87.74,87.6,87.71,28703.0,84.4441,84.5308,84.396,84.5019,28703.0
2024-12-11 13:00:00,87.72,87.81,87.71,87.79,13111.0,84.5116,84.5983,84.5019,84.579,13111.0
2024-12-11 13:05:00,87.78,87.83,87.75,87.75,12065.0,84.5694,84.6175,84.5405,84.5405,12065.0
2024-12-11 13:10:00,87.77,87.79,87.65,87.76,31040.0,84.5597,84.579,84.4441,84.5501,31040.0
2024-12-11 13:15:00,87.81,87.84,87.69,87.69,9550.0,84.5983,84.6272,84.4827,84.4827,9550.0
2024-12-11 13:20:00,87.69,87.74,87.63,87.67,9643.0,84.4827,84.5308,84.4249,84.4634,9643.0
2024-12-11 13:25:00,87.65,87.68,87.6,87.62,6363.0,84.4441,84.473,84.396,84.4152,6363.0
2024-12-11 13:30:00,87.65,87.66,87.48,87.52,13037.0,84.4441,84.4538,84.2803,84.3189,13037.0
2024-12-11 13:35:00,87.5,87.54,87.42,87.45,13006.0,84.2996,84.3382,84.2225,84.2514,13006.0
2024-12-11 13:40:00,87.45,87.56,87.45,87.53,8116.0,84.2514,84.3574,84.2514,84.3285,8116.0
2024-12-11 13:45:00,87.53,87.59,87.48,87.58,14055.0,84.3285,84.3863,84.2803,84.3767,14055.0
2024-12-11 13:50:00,87.57,87.71,87.54,87.65,24581.0,84.3671,84.5019,84.3382,84.4441,24581.0
2024-12-11 13:55:00,87.69,87.74,87.64,87.69,9374.0,84.4827,84.5308,84.4345,84.4827,9374.0
2024-12-11 14:00:00,87.65,87.68,87.61,87.63,5263.0,84.4441,84.473,84.4056,84.4249,5263.0
2024-12-11 14:05:00,87.62,87.66,87.54,87.54,10310.0,84.4152,84.4538,84.3382,84.3382,10310.0
2024-12-11 14:10:00,87.54,87.63,87.52,87.63,8634.0,84.3382,84.4249,84.3189,84.4249,8634.0
2024-12-11 14:15:00,87.63,87.63,87.56,87.57,10720.0,84.4249,84.4249,84.3574,84.3671,10720.0
2024-12-11 14:20:00,87.57,87.58,87.42,87.45,33226.0,84.3671,84.3767,84.2225,84.2514,33226.0
2024-12-11 14:25:00,87.47,87.51,87.44,87.47,3915.0,84.2707,84.3092,84.2418,84.2707,3915.0
2024-12-11 14:30:00,87.45,87.46,87.33,87.36,11464.0,84.2514,84.2611,84.1358,84.1647,11464.0
2024-12-11 14:35:00,87.4,87.45,87.37,87.42,6104.0,84.2033,84.2514,84.1744,84.2225,6104.0
2024-12-11 14:40:00,87.42,87.44,87.36,87.36,6715.0,84.2225,84.2418,84.1647,84.1647,6715.0
2024-12-11 14:45:00,87.37,87.39,87.26,87.29,17286.0,84.1744,84.1936,84.0684,84.0973,17286.0
2024-12-11 14:50:00,87.31,87.43,87.22,87.38,26904.0,84.1166,84.2322,84.0299,84.184,26904.0
2024-12-11 14:55:00,87.39,87.46,87.38,87.44,8228.0,84.1936,84.2611,84.184,84.2418,8228.0
2024-12-11 15:00:00,87.43,87.57,87.39,87.5,15761.0,84.2322,84.3671,84.1936,84.2996,15761.0
2024-12-11 15:05:00,87.49,87.51,87.39,87.41,15416.0,84.29,84.3092,84.1936,84.2129,15416.0
2024-12-11 15:10:00,87.38,87.38,87.28,87.32,18800.0,84.184,84.184,84.0877,84.1262,18800.0
2024-12-11 15:15:00,87.31,87.33,87.2,87.2,12699.0,84.1166,84.1358,84.0106,84.0106,12699.0
2024-12-11 15:20:00,87.2,87.24,87.07,87.09,25245.0,84.0106,84.0491,83.8853,83.9046,25245.0
2024-12-11 15:25:00,87.08,87.11,87.01,87.11,31548.0,83.895,83.9239,83.8275,83.9239,31548.0
2024-12-11 15:30:00,87.09,87.2,87.08,87.16,23576.0,83.9046,84.0106,83.895,83.9721,23576.0
2024-12-11 15:35:00,87.16,87.2,87.08,87.19,33291.0,83.9721,84.0106,83.895,84.001,33291.0
2024-12-11 15:40:00,87.19,87.21,87.05,87.07,24706.0,84.001,84.0202,83.8661,83.8853,24706.0
2024-12-11 15:45:00,87.06,87.33,87.05,87.24,54153.0,83.8757,84.1358,83.8661,84.0491,54153.0
2024-12-11 15:50:00,87.21,87.27,87.13,87.14,47033.0,84.0202,84.078,83.9431,83.9528,47033.0
2024-12-11 15:55:00,87.14,87.15,86.84,87.08,159759.0,83.9528,83.9624,83.6638,83.895,159759.0
2024-12-12 09:30:00,86.9,87.2,86.85,87.01,48777.0,83.7216,84.0106,83.6734,83.8275,48777.0
2024-12-12 09:35:00,86.91,87.04,86.76,86.76,9430.0,83.7312,83.8564,83.5867,83.5867,9430.0
2024-12-12 09:40:00,86.8,87.01,86.76,86.89,22064.0,83.6252,83.8275,83.5867,83.7119,22064.0
2024-12-12 09:45:00,86.93,87.59,86.89,87.51,63191.0,83.7505,84.3863,83.7119,84.3092,63191.0
2024-12-12 09:50:00,87.51,87.51,87.11,87.17,14579.0,84.3092,84.3092,83.9239,83.9817,14579.0
2024-12-12 09:55:00,87.16,87.26,87.08,87.24,10416.0,83.9721,84.0684,83.895,84.0491,10416.0
2024-12-12 10:00:00,87.2,87.53,87.15,87.36,34656.0,84.0106,84.3285,83.9624,84.1647,34656.0
2024-12-12 10:05:00,87.4,87.55,87.35,87.5,42354.0,84.2033,84.3478,84.1551,84.2996,42354.0
2024-12-12 10:10:00,87.5,87.55,87.39,87.48,12351.0,84.2996,84.3478,84.1936,84.2803,12351.0
2024-12-12 10:15:00,87.5,87.5,87.39,87.5,9125.0,84.2996,84.2996,84.1936,84.2996,9125.0
2024-12-12 10:20:00,87.51,87.8,87.5,87.65,27594.0,84.3092,84.5886,84.2996,84.4441,27594.0
2024-12-12 10:25:00,87.7,87.72,87.45,87.46,12587.0,84.4923,84.5116,84.2514,84.2611,12587.0
2024-12-12 10:30:00,87.43,87.62,87.34,87.62,33739.0,84.2322,84.4152,84.1455,84.4152,33739.0
2024-12-12 10:35:00,87.64,87.71,87.57,87.64,10150.0,84.4345,84.5019,84.3671,84.4345,10150.0
2024-12-12 10:40:00,87.64,87.69,87.37,87.37,13207.0,84.4345,84.4827,84.1744,84.1744,13207.0
2024-12-12 10:45:00,87.39,87.47,87.37,87.41,16329.0,84.1936,84.2707,84.1744,84.2129,16329.0
2024-12-12 10:50:00,87.41,87.56,87.39,87.52,9581.0,84.2129,84.3574,84.1936,84.3189,9581.0
2024-12-12 10:55:00,87.5,87.69,87.44,87.65,75757.0,84.2996,84.4827,84.2418,84.4441,75757.0
2024-12-12 11:00:00,87.61,87.75,87.51,87.61,15934.0,84.4056,84.5405,84.3092,84.4056,15934.0
2024-12-12 11:05:00,87.61,87.7,87.6,87.7,13048.0,84.4056,84.4923,84.396,84.4923,13048.0
2024-12-12 11:10:00,87.67,87.79,87.63,87.76,10572.0,84.4634,84.579,84.4249,84.5501,10572.0
2024-12-12 11:15:00,87.78,87.83,87.66,87.8,14290.0,84.5694,84.6175,84.4538,84.5886,14290.0
2024-12-12 11:20:00,87.81,87.83,87.76,87.8,9687.0,84.5983,84.6175,84.5501,84.5886,9687.0
2024-12-12 11:25:00,87.8,87.92,87.8,87.89,12921.0,84.5886,84.7043,84.5886,84.6753,12921.0
2024-12-12 11:30:00,87.88,88.02,87.8,88.02,32190.0,84.6657,84.8006,84.5886,84.8006,32190.0
2024-12-12 11:35:00,88.03,88.78,88.0,88.42,156738.0,84.8102,85.5328,84.7813,85.186,156738.0
2024-12-12 11:40:00,88.41,88.76,88.33,88.71,30483.0,85.1763,85.5135,85.0993,85.4654,30483.0
2024-12-12 11:45:00,88.71,88.74,88.37,88.47,14725.0,85.4654,85.4943,85.1378,85.2341,14725.0
2024-12-12 11:50:00,88.52,88.54,88.39,88.41,23763.0,85.2823,85.3016,85.1571,85.1763,23763.0
2024-12-12 11:55:00,88.38,88.38,88.1,88.1,17077.0,85.1474,85.1474,84.8777,84.8777,17077.0
2024-12-12 12:00:00,88.1,88.16,87.93,87.93,10570.0,84.8777,84.9355,84.7139,84.7139,10570.0
2024-12-12 12:05:00,87.91,87.96,87.84,87.85,7984.0,84.6946,84.7428,84.6272,84.6368,7984.0
2024-12-12 12:10:00,87.83,87.95,87.77,87.93,7380.0,84.6175,84.7332,84.5597,84.7139,7380.0
2024-12-12 12:15:00,87.93,88.07,87.93,88.04,4352.0,84.7139,84.8488,84.7139,84.8199,4352.0
2024-12-12 12:20:00,88.03,88.04,87.95,88.03,5925.0,84.8102,84.8199,84.7332,84.8102,5925.0
2024-12-12 12:25:00,88.02,88.09,87.98,88.09,8323.0,84.8006,84.868,84.7621,84.868,8323.0
2024-12-12 12:30:00,88.08,88.08,87.99,88.08,6422.0,84.8584,84.8584,84.7717,84.8584,6422.0
2024-12-12 12:35:00,88.04,88.07,87.98,88.01,10813.0,84.8199,84.8488,84.7621,84.791,10813.0
2024-12-12 12:40:00,88.02,88.02,87.95,87.95,6544.0,84.8006,84.8006,84.7332,84.7332,6544.0
2024-12-12 12:45:00,87.97,88.05,87.96,87.98,7376.0,84.7524,84.8295,84.7428,84.7621,7376.0
2024-12-12 12:50:00,87.97,88.09,87.94,88.09,6085.0,84.7524,84.868,84.7235,84.868,6085.0
2024-12-12 12:55:00,88.09,88.3,88.07,88.3,7723.0,84.868,85.0704,84.8488,85.0704,7723.0
2024-12-12 13:00:00,88.3,88.37,88.29,88.36,8981.0,85.0704,85.1378,85.0607,85.1282,8981.0
2024-12-12 13:05:00,88.36,88.44,88.19,88.27,20031.0,85.1282,85.2052,84.9644,85.0415,20031.0
2024-12-12 13:10:00,88.28,88.3,88.19,88.22,6111.0,85.0511,85.0704,84.9644,84.9933,6111.0
2024-12-12 13:15:00,88.22,88.37,88.21,88.33,9567.0,84.9933,85.1378,84.9836,85.0993,9567.0
2024-12-12 13:20:00,88.33,88.39,88.32,88.36,5342.0,85.0993,85.1571,85.0896,85.1282,5342.0
2024-12-12 13:25:00,88.36,88.4,88.3,88.3,11678.0,85.1282,85.1667,85.0704,85.0704,11678.0
2024-12-12 13:30:00,88.33,88.36,88.3,88.32,6177.0,85.0993,85.1282,85.0704,85.0896,6177.0
2024-12-12 13:35:00,88.32,88.5,88.29,88.48,13133.0,85.0896,85.263,85.0607,85.2438,13133.0
2024-12-12 13:40:00,88.5,88.53,88.4,88.41,8447.0,85.263,85.2919,85.1667,85.1763,8447.0
2024-12-12 13:45:00,88.41,88.48,88.38,88.48,6661.0,85.1763,85.2438,85.1474,85.2438,6661.0
2024-12-12 13:50:00,88.48,88.57,88.48,88.56,5273.0,85.2438,85.3305,85.2438,85.3208,5273.0
2024-12-12 13:55:00,88.55,88.59,88.52,88.52,8765.0,85.3112,85.3497,85.2823,85.2823,8765.0
2024-12-12 14:00:00,88.52,88.66,88.5,88.6,8991.0,85.2823,85.4172,85.263,85.3594,8991.0
2024-12-12 14:05:00,88.6,88.73,88.58,88.73,7598.0,85.3594,85.4846,85.3401,85.4846,7598.0
2024-12-12 14:10:00,88.73,88.75,88.63,88.66,8115.0,85.4846,85.5039,85.3883,85.4172,8115.0
2024-12-12 14:15:00,88.64,88.78,88.64,88.75,9683.0,85.3979,85.5328,85.3979,85.5039,9683.0
2024-12-12 14:20:00,88.75,88.83,88.72,88.82,11521.0,85.5039,85.581,85.475,85.5713,11521.0
2024-12-12 14:25:00,88.85,88.88,88.82,88.86,9129.0,85.6002,85.6291,85.5713,85.6099,9129.0
2024-12-12 14:30:00,88.86,88.94,88.84,88.89,9513.0,85.6099,85.6869,85.5906,85.6388,9513.0
2024-12-12 14:35:00,88.89,89.1,88.86,89.1,16719.0,85.6388,85.8411,85.6099,85.8411,16719.0
2024-12-12 14:40:00,89.08,89.08,89.0,89.06,8703.0,85.8218,85.8218,85.7448,85.8026,8703.0
2024-12-12 14:45:00,89.06,89.07,88.97,88.97,14399.0,85.8026,85.8122,85.7158,85.7158,14399.0
2024-12-12 14:50:00,88.97,89.0,88.88,88.89,13370.0,85.7158,85.7448,85.6291,85.6388,13370.0
2024-12-12 14:55:00,88.91,88.93,88.9,88.91,5619.0,85.658,85.6773,85.6484,85.658,5619.0
2024-12-12 15:00:00,88.89,88.94,88.5,88.55,19871.0,85.6388,85.6869,85.263,85.3112,19871.0
2024-12-12 15:05:00,88.54,88.67,88.54,88.66,4963.0,85.3016,85.4268,85.3016,85.4172,4963.0
2024-12-12 15:10:00,88.66,88.75,88.62,88.72,8805.0,85.4172,85.5039,85.3786,85.475,8805.0
2024-12-12 15:15:00,88.72,88.78,88.61,88.78,10686.0,85.475,85.5328,85.369,85.5328,10686.0
2024-12-12 15:20:00,88.79,88.85,88.71,88.83,15489.0,85.5424,85.6002,85.4654,85.581,15489.0
2024-12-12 15:25:00,88.83,88.83,88.71,88.72,14904.0,85.581,85.581,85.4654,85.475,14904.0
2024-12-12 15:30:00,88.71,89.01,88.71,88.95,21151.0,85.4654,85.7544,85.4654,85.6966,21151.0
2024-12-12 15:35:00,88.92,88.94,88.86,88.87,11867.0,85.6677,85.6869,85.6099,85.6195,11867.0
2024-12-12 15:40:00,88.88,88.92,88.75,88.79,29262.0,85.6291,85.6677,85.5039,85.5424,29262.0
2024-12-12 15:45:00,88.8,88.85,88.66,88.73,24017.0,85.5521,85.6002,85.4172,85.4846,24017.0
2024-12-12 15:50:00,88.7,88.85,88.69,88.81,38502.0,85.4557,85.6002,85.4461,85.5617,38502.0
2024-12-12 15:55:00,88.78,88.78,88.35,88.41,213384.0,85.5328,85.5328,85.1185,85.1763,213384.0
2024-12-13 09:30:00,88.47,88.86,88.25,88.75,29028.0,85.2341,85.6099,85.0222,85.5039,29028.0
2024-12-13 09:35:00,88.7,88.91,88.48,88.82,7799.0,85.4557,85.658,85.2438,85.5713,7799.0
2024-12-13 09:40:00,88.82,89.2,88.76,88.76,24847.0,85.5713,85.9374,85.5135,85.5135,24847.0
2024-12-13 09:45:00,88.78,89.08,88.73,88.94,13393.0,85.5328,85.8218,85.4846,85.6869,13393.0
2024-12-13 09:50:00,88.95,89.05,88.57,88.57,15900.0,85.6966,85.7929,85.3305,85.3305,15900.0
2024-12-13 09:55:00,88.57,88.63,88.44,88.56,10599.0,85.3305,85.3883,85.2052,85.3208,10599.0
2024-12-13 10:00:00,88.58,88.6,88.32,88.32,13317.0,85.3401,85.3594,85.0896,85.0896,13317.0
2024-12-13 10:05:00,88.33,88.55,88.32,88.54,12365.0,85.0993,85.3112,85.0896,85.3016,12365.0
2024-12-13 10:10:00,88.43,88.49,88.35,88.39,10031.0,85.1956,85.2534,85.1185,85.1571,10031.0
2024-12-13 10:15:00,88.36,88.52,88.35,88.45,10712.0,85.1282,85.2823,85.1185,85.2149,10712.0
2024-12-13 10:20:00,88.46,88.46,88.0,88.26,32648.0,85.2245,85.2245,84.7813,85.0318,32648.0
2024-12-13 10:25:00,88.3,88.5,88.24,88.45,7802.0,85.0704,85.263,85.0125,85.2149,7802.0
2024-12-13 10:30:00,88.45,88.5,88.15,88.18,10899.0,85.2149,85.263,84.9258,84.9547,10899.0
2024-12-13 10:35:00,88.16,88.22,87.91,87.91,20024.0,84.9355,84.9933,84.6946,84.6946,20024.0
2024-12-13 10:40:00,87.9,87.93,87.82,87.89,10127.0,84.685,84.7139,84.6079,84.6753,10127.0
2024-12-13 10:45:00,87.89,88.07,87.89,88.02,17251.0,84.6753,84.8488,84.6753,84.8006,17251.0
2024-12-13 10:50:00,88.01,88.01,87.83,87.92,24066.0,84.791,84.791,84.6175,84.7043,24066.0
2024-12-13 10:55:00,87.85,87.95,87.82,87.9,9328.0,84.6368,84.7332,84.6079,84.685,9328.0
2024-12-13 11:00:00,87.89,88.02,87.8,87.87,8812.0,84.6753,84.8006,84.5886,84.6561,8812.0
2024-12-13 11:05:00,87.77,88.04,87.77,88.03,14912.0,84.5597,84.8199,84.5597,84.8102,14912.0
2024-12-13 11:10:00,88.03,88.14,87.98,88.05,7724.0,84.8102,84.9162,84.7621,84.8295,7724.0
2024-12-13 11:15:00,88.05,88.13,88.0,88.06,3794.0,84.8295,84.9066,84.7813,84.8391,3794.0
2024-12-13 11:20:00,87.97,88.06,87.94,87.98,9296.0,84.7524,84.8391,84.7235,84.7621,9296.0
2024-12-13 11:25:00,87.98,88.03,87.88,87.88,11261.0,84.7621,84.8102,84.6657,84.6657,11261.0
2024-12-13 11:30:00,87.92,87.99,87.81,87.94,12329.0,84.7043,84.7717,84.5983,84.7235,12329.0
2024-12-13 11:35:00,87.94,88.01,87.92,87.95,9671.0,84.7235,84.791,84.7043,84.7332,9671.0
2024-12-13 11:40:00,87.95,87.96,87.85,87.85,12824.0,84.7332,84.7428,84.6368,84.6368,12824.0
2024-12-13 11:45:00,87.87,88.02,87.85,87.92,8225.0,84.6561,84.8006,84.6368,84.7043,8225.0
2024-12-13 11:50:00,87.97,87.97,87.86,87.92,8317.0,84.7524,84.7524,84.6464,84.7043,8317.0
2024-12-13 11:55:00,87.94,87.99,87.85,87.86,10871.0,84.7235,84.7717,84.6368,84.6464,10871.0
2024-12-13 12:00:00,87.85,87.91,87.68,87.68,10537.0,84.6368,84.6946,84.473,84.473,10537.0
2024-12-13 12:05:00,87.67,87.72,87.55,87.67,12589.0,84.4634,84.5116,84.3478,84.4634,12589.0
2024-12-13 12:10:00,87.73,87.73,87.55,87.59,4913.0,84.5212,84.5212,84.3478,84.3863,4913.0
2024-12-13 12:15:00,87.62,87.67,87.47,87.48,10959.0,84.4152,84.4634,84.2707,84.2803,10959.0
2024-12-13 12:20:00,87.47,87.53,87.35,87.43,10139.0,84.2707,84.3285,84.1551,84.2322,10139.0
2024-12-13 12:25:00,87.41,87.45,87.35,87.42,11523.0,84.2129,84.2514,84.1551,84.2225,11523.0
2024-12-13 12:30:00,87.44,87.52,87.4,87.41,8254.0,84.2418,84.3189,84.2033,84.2129,8254.0
2024-12-13 12:35:00,87.45,87.52,87.34,87.42,12588.0,84.2514,84.3189,84.1455,84.2225,12588.0
2024-12-13 12:40:00,87.39,87.58,87.37,87.55,6838.0,84.1936,84.3767,84.1744,84.3478,6838.0
2024-12-13 12:45:00,87.57,87.59,87.46,87.53,6909.0,84.3671,84.3863,84.2611,84.3285,6909.0
2024-12-13 12:50:00,87.5,87.53,87.42,87.45,10420.0,84.2996,84.3285,84.2225,84.2514,10420.0
2024-12-13 12:55:00,87.42,87.51,87.42,87.48,8538.0,84.2225,84.3092,84.2225,84.2803,8538.0
2024-12-13 13:00:00,87.5,87.51,87.42,87.5,6701.0,84.2996,84.3092,84.2225,84.2996,6701.0
2024-12-13 13:05:00,87.46,87.5,87.43,87.5,7428.0,84.2611,84.2996,84.2322,84.2996,7428.0
2024-12-13 13:10:00,87.51,87.51,87.46,87.51,5787.0,84.3092,84.3092,84.2611,84.3092,5787.0
2024-12-13 13:15:00,87.5,87.52,87.46,87.5,6907.0,84.2996,84.3189,84.2611,84.2996,6907.0
2024-12-13 13:20:00,87.51,87.57,87.5,87.56,11023.0,84.3092,84.3671,84.2996,84.3574,11023.0
2024-12-13 13:25:00,87.56,87.61,87.5,87.51,8404.0,84.3574,84.4056,84.2996,84.3092,8404.0
2024-12-13 13:30:00,87.51,87.57,87.43,87.55,6171.0,84.3092,84.3671,84.2322,84.3478,6171.0
2024-12-13 13:35:00,87.51,87.55,87.47,87.48,5359.0,84.3092,84.3478,84.2707,84.2803,5359.0
2024-12-13 13:40:00,87.46,87.46,87.39,87.4,4276.0,84.2611,84.2611,84.1936,84.2033,4276.0
2024-12-13 13:45:00,87.39,87.42,87.36,87.36,9561.0,84.1936,84.2225,84.1647,84.1647,9561.0
2024-12-13 13:50:00,87.38,87.4,87.31,87.33,7133.0,84.184,84.2033,84.1166,84.1358,7133.0
2024-12-13 13:55:00,87.33,87.35,87.2,87.2,11629.0,84.1358,84.1551,84.0106,84.0106,11629.0
2024-12-13 14:00:00,87.2,87.27,87.1,87.17,23375.0,84.0106,84.078,83.9142,83.9817,23375.0
2024-12-13 14:05:00,87.2,87.2,87.02,87.14,8511.0,84.0106,84.0106,83.8372,83.9528,8511.0
2024-12-13 14:10:00,87.16,87.27,87.13,87.27,9169.0,83.9721,84.078,83.9431,84.078,9169.0
2024-12-13 14:15:00,87.25,87.3,87.18,87.3,8376.0,84.0588,84.1069,83.9913,84.1069,8376.0
2024-12-13 14:20:00,87.26,87.29,87.19,87.23,10829.0,84.0684,84.0973,84.001,84.0395,10829.0
2024-12-13 14:25:00,87.21,87.26,87.2,87.25,8254.0,84.0202,84.0684,84.0106,84.0588,8254.0
2024-12-13 14:30:00,87.25,87.31,87.25,87.3,8316.0,84.0588,84.1166,84.0588,84.1069,8316.0
2024-12-13 14:35:00,87.3,87.39,87.26,87.3,18028.0,84.1069,84.1936,84.0684,84.1069,18028.0
2024-12-13 14:40:00,87.31,87.42,87.3,87.36,7089.0,84.1166,84.2225,84.1069,84.1647,7089.0
2024-12-13 14:45:00,87.39,87.4,87.25,87.25,5785.0,84.1936,84.2033,84.0588,84.0588,5785.0
2024-12-13 14:50:00,87.26,87.28,87.22,87.26,7700.0,84.0684,84.0877,84.0299,84.0684,7700.0
2024-12-13 14:55:00,87.27,87.32,87.26,87.31,10194.0,84.078,84.1262,84.0684,84.1166,10194.0
2024-12-13 15:00:00,87.32,87.44,87.32,87.41,9487.0,84.1262,84.2418,84.1262,84.2129,9487.0
2024-12-13 15:05:00,87.42,87.57,87.39,87.5,16563.0,84.2225,84.3671,84.1936,84.2996,16563.0
2024-12-13 15:10:00,87.48,87.5,87.35,87.46,14325.0,84.2803,84.2996,84.1551,84.2611,14325.0
2024-12-13 15:15:00,87.43,87.51,87.43,87.5,12093.0,84.2322,84.3092,84.2322,84.2996,12093.0
2024-12-13 15:20:00,87.5,87.58,87.33,87.41,26044.0,84.2996,84.3767,84.1358,84.2129,26044.0
2024-12-13 15:25:00,87.45,87.47,87.18,87.19,30563.0,84.2514,84.2707,83.9913,84.001,30563.0
2024-12-13 15:30:00,87.22,87.35,87.17,87.22,36049.0,84.0299,84.1551,83.9817,84.0299,36049.0
2024-12-13 15:35:00,87.25,87.33,87.23,87.3,22778.0,84.0588,84.1358,84.0395,84.1069,22778.0
2024-12-13 15:40:00,87.31,87.37,87.26,87.31,21035.0,84.1166,84.1744,84.0684,84.1166,21035.0
2024-12-13 15:45:00,87.31,87.37,87.27,87.31,22648.0,84.1166,84.1744,84.078,84.1166,22648.0
2024-12-13 15:50:00,87.32,87.65,87.32,87.56,35032.0,84.1262,84.4441,84.1262,84.3574,35032.0
2024-12-13 15:55:00,87.56,87.77,87.53,87.6,131600.0,84.3574,84.5597,84.3285,84.396,131600.0
2024-12-16 09:30:00,88.99,91.54,88.17,89.83,335081.0,85.7351,88.1918,84.9451,86.5444,335081.0
2024-12-16 09:35:00,89.99,90.03,89.27,89.61,45488.0,86.6985,86.7371,86.0049,86.3324,45488.0
2024-12-16 09:40:00,89.68,90.13,89.52,89.85,94617.0,86.3999,86.8334,86.2457,86.5637,94617.0
2024-12-16 09:45:00,89.87,90.01,89.63,89.75,46387.0,86.5829,86.7178,86.3517,86.4673,46387.0
2024-12-16 09:50:00,89.72,90.07,89.49,90.06,76201.0,86.4384,86.7756,86.2168,86.766,76201.0
2024-12-16 09:55:00,89.97,90.06,89.69,89.69,32178.0,86.6793,86.766,86.4095,86.4095,32178.0
2024-12-16 10:00:00,89.67,89.83,89.18,89.49,39497.0,86.3902,86.5444,85.9182,86.2168,39497.0
2024-12-16 10:05:00,89.42,89.44,89.06,89.13,44945.0,86.1494,86.1687,85.8026,85.87,44945.0
2024-12-16 10:10:00,89.07,89.8,89.0,89.65,78615.0,85.8122,86.5155,85.7448,86.371,78615.0
2024-12-16 10:15:00,89.67,89.86,89.56,89.81,31107.0,86.3902,86.5733,86.2843,86.5251,31107.0
2024-12-16 10:20:00,89.81,89.82,89.58,89.58,50605.0,86.5251,86.5348,86.3035,86.3035,50605.0
2024-12-16 10:25:00,89.58,89.96,89.5,89.9,46698.0,86.3035,86.6696,86.2265,86.6118,46698.0
2024-12-16 10:30:00,89.86,89.92,89.49,89.5,28364.0,86.5733,86.6311,86.2168,86.2265,28364.0
2024-12-16 10:35:00,89.53,89.53,89.11,89.13,15589.0,86.2554,86.2554,85.8507,85.87,15589.0
2024-12-16 10:40:00,89.23,89.35,89.18,89.3,13839.0,85.9663,86.0819,85.9182,86.0338,13839.0
2024-12-16 10:45:00,89.35,89.5,89.16,89.48,28249.0,86.0819,86.2265,85.8989,86.2072,28249.0
2024-12-16 10:50:00,89.45,89.45,88.96,89.06,35794.0,86.1783,86.1783,85.7062,85.8026,35794.0
2024-12-16 10:55:00,89.06,89.15,88.97,89.04,27763.0,85.8026,85.8893,85.7158,85.7833,27763.0
2024-12-16 11:00:00,89.04,89.16,88.97,89.01,32252.0,85.7833,85.8989,85.7158,85.7544,32252.0
2024-12-16 11:05:00,89.03,89.17,88.99,89.09,17639.0,85.7737,85.9085,85.7351,85.8315,17639.0
2024-12-16 11:10:00,89.09,89.16,88.95,89.04,41550.0,85.8315,85.8989,85.6966,85.7833,41550.0
2024-12-16 11:15:00,89.01,89.05,88.71,88.76,21618.0,85.7544,85.7929,85.4654,85.5135,21618.0
2024-12-16 11:20:00,88.73,88.81,88.52,88.53,19289.0,85.4846,85.5617,85.2823,85.2919,19289.0
2024-12-16 11:25:00,88.54,88.54,88.33,88.37,40732.0,85.3016,85.3016,85.0993,85.1378,40732.0
2024-12-16 11:30:00,88.37,88.46,88.2,88.31,47911.0,85.1378,85.2245,84.974,85.08,47911.0
2024-12-16 11:35:00,88.31,88.36,88.13,88.13,26902.0,85.08,85.1282,84.9066,84.9066,26902.0
2024-12-16 11:40:00,88.17,88.19,87.91,87.93,18035.0,84.9451,84.9644,84.6946,84.7139,18035.0
2024-12-16 11:45:00,87.92,88.14,87.9,88.14,25947.0,84.7043,84.9162,84.685,84.9162,25947.0
2024-12-16 11:50:00,88.07,88.15,88.03,88.08,21110.0,84.8488,84.9258,84.8102,84.8584,21110.0
2024-12-16 11:55:00,88.05,88.25,87.98,88.15,25215.0,84.8295,85.0222,84.7621,84.9258,25215.0
2024-12-16 12:00:00,88.17,88.31,88.12,88.28,25373.0,84.9451,85.08,84.8969,85.0511,25373.0
2024-12-16 12:05:00,88.27,88.51,88.25,88.39,66568.0,85.0415,85.2727,85.0222,85.1571,66568.0
2024-12-16 12:10:00,88.4,89.06,88.36,89.04,90036.0,85.1667,85.8026,85.1282,85.7833,90036.0
2024-12-16 12:15:00,89.04,89.12,88.81,88.81,34084.0,85.7833,85.8604,85.5617,85.5617,34084.0
2024-12-16 12:20:00,88.86,88.91,88.73,88.76,20176.0,85.6099,85.658,85.4846,85.5135,20176.0
2024-12-16 12:25:00,88.78,88.9,88.78,88.81,13033.0,85.5328,85.6484,85.5328,85.5617,13033.0
2024-12-16 12:30:00,88.81,89.04,88.77,88.94,20554.0,85.5617,85.7833,85.5232,85.6869,20554.0
2024-12-16 12:35:00,88.95,89.03,88.9,88.95,19011.0,85.6966,85.7737,85.6484,85.6966,19011.0
2024-12-16 12:40:00,88.93,89.02,88.9,89.0,18401.0,85.6773,85.764,85.6484,85.7448,18401.0
2024-12-16 12:45:00,89.01,89.06,88.89,88.96,17095.0,85.7544,85.8026,85.6388,85.7062,17095.0
2024-12-16 12:50:00,88.94,88.99,88.87,88.92,24263.0,85.6869,85.7351,85.6195,85.6677,24263.0
2024-12-16 12:55:00,88.93,88.98,88.88,88.97,14004.0,85.6773,85.7255,85.6291,85.7158,14004.0
2024-12-16 13:00:00,88.93,88.95,88.81,88.87,16747.0,85.6773,85.6966,85.5617,85.6195,16747.0
2024-12-16 13:05:00,88.87,88.9,88.78,88.85,24257.0,85.6195,85.6484,85.5328,85.6002,24257.0
2024-12-16 13:10:00,88.84,89.0,88.81,89.0,18657.0,85.5906,85.7448,85.5617,85.7448,18657.0
2024-12-16 13:15:00,89.02,89.05,88.92,89.03,17546.0,85.764,85.7929,85.6677,85.7737,17546.0
2024-12-16 13:20:00,89.04,89.25,89.03,89.21,23034.0,85.7833,85.9856,85.7737,85.9471,23034.0
2024-12-16 13:25:00,89.19,89.31,89.11,89.26,23360.0,85.9278,86.0434,85.8507,85.9952,23360.0
2024-12-16 13:30:00,89.27,89.3,88.98,89.29,28741.0,86.0049,86.0338,85.7255,86.0241,28741.0
2024-12-16 13:35:00,89.27,89.47,89.2,89.31,67898.0,86.0049,86.1976,85.9374,86.0434,67898.0
2024-12-16 13:40:00,89.27,89.31,89.15,89.15,10594.0,86.0049,86.0434,85.8893,85.8893,10594.0
2024-12-16 13:45:00,89.08,89.1,88.9,88.91,12647.0,85.8218,85.8411,85.6484,85.658,12647.0
2024-12-16 13:50:00,88.91,88.94,88.78,88.81,16803.0,85.658,85.6869,85.5328,85.5617,16803.0
2024-12-16 13:55:00,88.81,88.87,88.77,88.8,11738.0,85.5617,85.6195,85.5232,85.5521,11738.0
2024-12-16 14:00:00,88.8,88.93,88.74,88.79,17781.0,85.5521,85.6773,85.4943,85.5424,17781.0
2024-12-16 14:05:00,88.77,88.97,88.72,88.97,20817.0,85.5232,85.7158,85.475,85.7158,20817.0
2024-12-16 14:10:00,88.95,89.06,88.91,89.04,11494.0,85.6966,85.8026,85.658,85.7833,11494.0
2024-12-16 14:15:00,89.07,89.11,89.0,89.09,18240.0,85.8122,85.8507,85.7448,85.8315,18240.0
2024-12-16 14:20:00,89.08,89.08,88.94,88.94,9431.0,85.8218,85.8218,85.6869,85.6869,9431.0
2024-12-16 14:25:00,88.94,89.0,88.88,89.0,14064.0,85.6869,85.7448,85.6291,85.7448,14064.0
2024-12-16 14:30:00,88.98,88.98,88.85,88.93,13596.0,85.7255,85.7255,85.6002,85.6773,13596.0
2024-12-16 14:35:00,88.92,88.96,88.89,88.93,13258.0,85.6677,85.7062,85.6388,85.6773,13258.0
2024-12-16 14:40:00,88.91,88.93,88.83,88.9,17478.0,85.658,85.6773,85.581,85.6484,17478.0
2024-12-16 14:45:00,88.9,88.94,88.86,88.89,15247.0,85.6484,85.6869,85.6099,85.6388,15247.0
2024-12-16 14:50:00,88.89,89.05,88.89,89.04,14705.0,85.6388,85.7929,85.6388,85.7833,14705.0
2024-12-16 14:55:00,89.05,89.21,89.04,89.19,16162.0,85.7929,85.9471,85.7833,85.9278,16162.0
2024-12-16 15:00:00,89.2,89.22,89.07,89.12,16410.0,85.9374,85.9567,85.8122,85.8604,16410.0
2024-12-16 15:05:00,89.11,89.14,89.07,89.1,12413.0,85.8507,85.8796,85.8122,85.8411,12413.0
2024-12-16 15:10:00,89.11,89.17,89.09,89.15,15182.0,85.8507,85.9085,85.8315,85.8893,15182.0
2024-12-16 15:15:00,89.17,89.17,88.99,89.0,19060.0,85.9085,85.9085,85.7351,85.7448,19060.0
2024-12-16 15:20:00,89.0,89.0,88.9,88.94,20258.0,85.7448,85.7448,85.6484,85.6869,20258.0
2024-12-16 15:25:00,88.92,88.93,88.78,88.79,22105.0,85.6677,85.6773,85.5328,85.5424,22105.0
2024-12-16 15:30:00,88.79,88.91,88.79,88.91,25597.0,85.5424,85.658,85.5424,85.658,25597.0
2024-12-16 15:35:00,88.94,88.97,88.87,88.9,23301.0,85.6869,85.7158,85.6195,85.6484,23301.0
2024-12-16 15:40:00,88.87,89.06,88.82,88.91,39523.0,85.6195,85.8026,85.5713,85.658,39523.0
2024-12-16 15:45:00,88.9,89.03,88.88,88.99,43538.0,85.6484,85.7737,85.6291,85.7351,43538.0
2024-12-16 15:50:00,88.98,88.98,88.81,88.88,95364.0,85.7255,85.7255,85.5617,85.6291,95364.0
2024-12-16 15:55:00,88.88,88.88,88.57,88.57,266614.0,85.6291,85.6291,85.3305,85.3305,266614.0
2024-12-17 09:30:00,87.08,87.67,87.03,87.52,63563.0,84.7965,85.371,84.7478,85.2249,63563.0
2024-12-17 09:35:00,87.48,87.79,87.31,87.47,12405.0,85.186,85.4878,85.0204,85.1762,12405.0
2024-12-17 09:40:00,87.31,87.4,86.98,87.31,18251.0,85.0204,85.1081,84.6991,85.0204,18251.0
2024-12-17 09:45:00,87.34,87.49,87.25,87.38,18440.0,85.0496,85.1957,84.962,85.0886,18440.0
2024-12-17 09:50:00,87.29,87.36,86.86,86.91,18666.0,85.0009,85.0691,84.5822,84.6309,18666.0
2024-12-17 09:55:00,86.88,87.04,86.86,86.96,14239.0,84.6017,84.7575,84.5822,84.6796,14239.0
2024-12-17 10:00:00,86.96,87.03,86.78,86.95,30541.0,84.6796,84.7478,84.5043,84.6699,30541.0
2024-12-17 10:05:00,86.92,86.96,86.53,86.69,13314.0,84.6406,84.6796,84.2609,84.4167,13314.0
2024-12-17 10:10:00,86.69,86.97,86.64,86.86,13912.0,84.4167,84.6893,84.368,84.5822,13912.0
2024-12-17 10:15:00,86.83,87.05,86.83,87.05,15659.0,84.553,84.7672,84.553,84.7672,15659.0
2024-12-17 10:20:00,87.01,87.11,86.97,87.06,10555.0,84.7283,84.8257,84.6893,84.777,10555.0
2024-12-17 10:25:00,87.05,87.07,86.87,87.0,13293.0,84.7672,84.7867,84.592,84.7186,13293.0
2024-12-17 10:30:00,86.96,86.97,86.77,86.83,12000.0,84.6796,84.6893,84.4946,84.553,12000.0
2024-12-17 10:35:00,86.85,86.88,86.65,86.71,17129.0,84.5725,84.6017,84.3777,84.4362,17129.0
2024-12-17 10:40:00,86.73,86.76,86.64,86.76,11453.0,84.4556,84.4848,84.368,84.4848,11453.0
2024-12-17 10:45:00,86.71,86.79,86.56,86.59,9422.0,84.4362,84.5141,84.2901,84.3193,9422.0
2024-12-17 10:50:00,86.6,86.81,86.56,86.66,10007.0,84.329,84.5335,84.2901,84.3875,10007.0
2024-12-17 10:55:00,86.71,87.02,86.67,86.92,12264.0,84.4362,84.738,84.3972,84.6406,12264.0
2024-12-17 11:00:00,86.88,86.89,86.71,86.73,5077.0,84.6017,84.6114,84.4362,84.4556,5077.0
2024-12-17 11:05:00,86.71,86.92,86.7,86.86,5587.0,84.4362,84.6406,84.4264,84.5822,5587.0
2024-12-17 11:10:00,86.83,86.87,86.62,86.62,7180.0,84.553,84.592,84.3485,84.3485,7180.0
2024-12-17 11:15:00,86.62,86.67,86.41,86.67,12807.0,84.3485,84.3972,84.144,84.3972,12807.0
2024-12-17 11:20:00,86.64,86.65,86.5,86.5,8382.0,84.368,84.3777,84.2317,84.2317,8382.0
2024-12-17 11:25:00,86.47,86.61,86.37,86.61,11296.0,84.2025,84.3388,84.1051,84.3388,11296.0
2024-12-17 11:30:00,86.59,86.61,86.33,86.36,34606.0,84.3193,84.3388,84.0661,84.0953,34606.0
2024-12-17 11:35:00,86.38,86.38,86.17,86.2,14623.0,84.1148,84.1148,83.9103,83.9395,14623.0
2024-12-17 11:40:00,86.2,86.2,86.03,86.06,13755.0,83.9395,83.9395,83.774,83.8032,13755.0
2024-12-17 11:45:00,86.08,86.12,86.01,86.1,13363.0,83.8227,83.8616,83.7545,83.8422,13363.0
2024-12-17 11:50:00,86.09,86.15,86.03,86.11,5183.0,83.8324,83.8908,83.774,83.8519,5183.0
2024-12-17 11:55:00,86.11,86.13,85.99,86.06,10918.0,83.8519,83.8714,83.735,83.8032,10918.0
2024-12-17 12:00:00,86.14,86.17,85.92,85.99,9708.0,83.8811,83.9103,83.6669,83.735,9708.0
2024-12-17 12:05:00,85.95,86.16,85.91,86.02,7588.0,83.6961,83.9006,83.6571,83.7643,7588.0
2024-12-17 12:10:00,86.02,86.02,85.88,85.94,6886.0,83.7643,83.7643,83.6279,83.6863,6886.0
2024-12-17 12:15:00,85.96,86.06,85.91,86.01,6921.0,83.7058,83.8032,83.6571,83.7545,6921.0
2024-12-17 12:20:00,86.02,86.06,85.98,86.01,7645.0,83.7643,83.8032,83.7253,83.7545,7645.0
2024-12-17 12:25:00,86.03,86.1,85.95,86.08,9592.0,83.774,83.8422,83.6961,83.8227,9592.0
2024-12-17 12:30:00,86.07,86.12,86.06,86.1,3704.0,83.8129,83.8616,83.8032,83.8422,3704.0
2024-12-17 12:35:00,86.11,86.16,86.08,86.16,7899.0,83.8519,83.9006,83.8227,83.9006,7899.0
2024-12-17 12:40:00,86.17,86.27,86.17,86.2,9692.0,83.9103,84.0077,83.9103,83.9395,9692.0
2024-12-17 12:45:00,86.23,86.45,86.22,86.41,12774.0,83.9687,84.183,83.959,84.144,12774.0
2024-12-17 12:50:00,86.42,86.45,86.32,86.38,4931.0,84.1538,84.183,84.0564,84.1148,4931.0
2024-12-17 12:55:00,86.4,86.48,86.4,86.45,6271.0,84.1343,84.2122,84.1343,84.183,6271.0
2024-12-17 13:00:00,86.45,86.58,86.44,86.52,6491.0,84.183,84.3096,84.1732,84.2511,6491.0
2024-12-17 13:05:00,86.52,86.55,86.5,86.51,6339.0,84.2511,84.2804,84.2317,84.2414,6339.0
2024-12-17 13:10:00,86.53,86.68,86.49,86.64,13214.0,84.2609,84.4069,84.2219,84.368,13214.0
2024-12-17 13:15:00,86.66,86.71,86.64,86.7,6748.0,84.3875,84.4362,84.368,84.4264,6748.0
2024-12-17 13:20:00,86.69,86.72,86.65,86.68,4992.0,84.4167,84.4459,84.3777,84.4069,4992.0
2024-12-17 13:25:00,86.68,86.7,86.66,86.7,3638.0,84.4069,84.4264,84.3875,84.4264,3638.0
2024-12-17 13:30:00,86.68,86.68,86.51,86.53,8400.0,84.4069,84.4069,84.2414,84.2609,8400.0
2024-12-17 13:35:00,86.53,86.59,86.45,86.53,5644.0,84.2609,84.3193,84.183,84.2609,5644.0
2024-12-17 13:40:00,86.53,86.58,86.5,86.51,5488.0,84.2609,84.3096,84.2317,84.2414,5488.0
2024-12-17 13:45:00,86.51,86.65,86.51,86.64,6247.0,84.2414,84.3777,84.2414,84.368,6247.0
2024-12-17 13:50:00,86.62,86.81,86.6,86.8,11548.0,84.3485,84.5335,84.329,84.5238,11548.0
2024-12-17 13:55:00,86.8,86.96,86.8,86.92,14490.0,84.5238,84.6796,84.5238,84.6406,14490.0
2024-12-17 14:00:00,86.92,86.96,86.83,86.84,9906.0,84.6406,84.6796,84.553,84.5627,9906.0
2024-12-17 14:05:00,86.84,86.93,86.84,86.91,7401.0,84.5627,84.6504,84.5627,84.6309,7401.0
2024-12-17 14:10:00,86.91,87.05,86.89,87.04,6151.0,84.6309,84.7672,84.6114,84.7575,6151.0
2024-12-17 14:15:00,87.04,87.28,87.04,87.28,15069.0,84.7575,84.9912,84.7575,84.9912,15069.0
2024-12-17 14:20:00,87.28,87.28,87.19,87.2,13409.0,84.9912,84.9912,84.9036,84.9133,13409.0
2024-12-17 14:25:00,87.2,87.32,87.16,87.27,12149.0,84.9133,85.0302,84.8744,84.9815,12149.0
2024-12-17 14:30:00,87.26,87.26,87.13,87.13,26737.0,84.9717,84.9717,84.8451,84.8451,26737.0
2024-12-17 14:35:00,87.15,87.18,87.07,87.1,8256.0,84.8646,84.8938,84.7867,84.8159,8256.0
2024-12-17 14:40:00,87.09,87.1,86.93,87.07,21881.0,84.8062,84.8159,84.6504,84.7867,21881.0
2024-12-17 14:45:00,87.1,87.1,86.9,86.97,5843.0,84.8159,84.8159,84.6212,84.6893,5843.0
2024-12-17 14:50:00,86.97,86.97,86.85,86.94,7635.0,84.6893,84.6893,84.5725,84.6601,7635.0
2024-12-17 14:55:00,86.92,86.96,86.91,86.93,7693.0,84.6406,84.6796,84.6309,84.6504,7693.0
2024-12-17 15:00:00,86.92,86.99,86.85,86.92,16663.0,84.6406,84.7088,84.5725,84.6406,16663.0
2024-12-17 15:05:00,86.92,87.13,86.89,87.06,27048.0,84.6406,84.8451,84.6114,84.777,27048.0
2024-12-17 15:10:00,87.08,87.1,86.96,86.99,25200.0,84.7965,84.8159,84.6796,84.7088,25200.0
2024-12-17 15:15:00,86.99,87.07,86.97,87.04,19221.0,84.7088,84.7867,84.6893,84.7575,19221.0
2024-12-17 15:20:00,87.04,87.12,86.93,87.05,22051.0,84.7575,84.8354,84.6504,84.7672,22051.0
2024-12-17 15:25:00,87.06,87.22,87.05,87.2,15956.0,84.777,84.9328,84.7672,84.9133,15956.0
2024-12-17 15:30:00,87.19,87.22,87.0,87.19,50754.0,84.9036,84.9328,84.7186,84.9036,50754.0
2024-12-17 15:35:00,87.19,87.32,87.16,87.3,17230.0,84.9036,85.0302,84.8744,85.0107,17230.0
2024-12-17 15:40:00,87.31,87.41,87.26,87.39,38242.0,85.0204,85.1178,84.9717,85.0983,38242.0
2024-12-17 15:45:00,87.39,87.49,87.32,87.32,22706.0,85.0983,85.1957,85.0302,85.0302,22706.0
2024-12-17 15:50:00,87.35,87.55,87.33,87.47,50687.0,85.0594,85.2541,85.0399,85.1762,50687.0
2024-12-17 15:55:00,87.46,87.51,87.28,87.48,177975.0,85.1665,85.2152,84.9912,85.186,177975.0
2024-12-18 09:30:00,87.78,88.88,87.75,88.86,90808.0,85.4781,86.5493,85.4489,86.5298,90808.0
2024-12-18 09:35:00,88.72,89.0,88.59,88.59,10985.0,86.3934,86.6661,86.2669,86.2669,10985.0
2024-12-18 09:40:00,88.63,88.77,88.21,88.21,12472.0,86.3058,86.4421,85.8968,85.8968,12472.0
2024-12-18 09:45:00,88.13,88.63,88.07,88.63,19963.0,85.8189,86.3058,85.7605,86.3058,19963.0
2024-12-18 09:50:00,88.63,88.78,88.49,88.65,19636.0,86.3058,86.4519,86.1695,86.3253,19636.0
2024-12-18 09:55:00,88.59,88.92,88.49,88.81,64190.0,86.2669,86.5882,86.1695,86.4811,64190.0
2024-12-18 10:00:00,88.75,88.79,88.38,88.38,21477.0,86.4227,86.4616,86.0624,86.0624,21477.0
2024-12-18 10:05:00,88.38,88.54,88.28,88.5,13685.0,86.0624,86.2182,85.965,86.1792,13685.0
2024-12-18 10:10:00,88.5,88.5,88.11,88.26,13514.0,86.1792,86.1792,85.7994,85.9455,13514.0
2024-12-18 10:15:00,88.23,88.25,88.12,88.15,8982.0,85.9163,85.9358,85.8092,85.8384,8982.0
2024-12-18 10:20:00,88.18,88.5,88.17,88.46,8027.0,85.8676,86.1792,85.8579,86.1403,8027.0
2024-12-18 10:25:00,88.44,88.69,88.42,88.67,7185.0,86.1208,86.3642,86.1013,86.3448,7185.0
2024-12-18 10:30:00,88.7,89.09,88.62,89.09,16065.0,86.374,86.7537,86.2961,86.7537,16065.0
2024-12-18 10:35:00,89.1,89.44,89.08,89.39,16319.0,86.7635,87.0946,86.744,87.0459,16319.0
2024-12-18 10:40:00,89.38,89.44,89.2,89.25,13643.0,87.0361,87.0946,86.8609,86.9095,13643.0
2024-12-18 10:45:00,89.16,89.33,89.15,89.21,7958.0,86.8219,86.9875,86.8122,86.8706,7958.0
2024-12-18 10:50:00,89.21,89.24,89.1,89.1,6582.0,86.8706,86.8998,86.7635,86.7635,6582.0
2024-12-18 10:55:00,89.14,89.14,88.98,89.1,13733.0,86.8024,86.8024,86.6466,86.7635,13733.0
2024-12-18 11:00:00,89.13,89.14,88.83,88.86,7276.0,86.7927,86.8024,86.5006,86.5298,7276.0
2024-12-18 11:05:00,88.86,88.9,88.69,88.8,8967.0,86.5298,86.5687,86.3642,86.4713,8967.0
2024-12-18 11:10:00,88.8,88.92,88.77,88.88,20454.0,86.4713,86.5882,86.4421,86.5493,20454.0
2024-12-18 11:15:00,88.83,88.92,88.76,88.92,25907.0,86.5006,86.5882,86.4324,86.5882,25907.0
2024-12-18 11:20:00,88.91,88.96,88.88,88.93,6102.0,86.5785,86.6272,86.5493,86.5979,6102.0
2024-12-18 11:25:00,88.88,88.92,88.68,88.79,11559.0,86.5493,86.5882,86.3545,86.4616,11559.0
2024-12-18 11:30:00,88.72,88.78,88.66,88.72,8730.0,86.3934,86.4519,86.335,86.3934,8730.0
2024-12-18 11:35:00,88.72,88.8,88.66,88.76,14554.0,86.3934,86.4713,86.335,86.4324,14554.0
2024-12-18 11:40:00,88.75,88.85,88.65,88.82,12384.0,86.4227,86.52,86.3253,86.4908,12384.0
2024-12-18 11:45:00,88.86,88.96,88.79,88.89,15292.0,86.5298,86.6272,86.4616,86.559,15292.0
2024-12-18 11:50:00,88.89,88.94,88.89,88.89,2315.0,86.559,86.6077,86.559,86.559,2315.0
2024-12-18 11:55:00,88.88,88.97,88.88,88.94,5230.0,86.5493,86.6369,86.5493,86.6077,5230.0
2024-12-18 12:00:00,88.93,88.95,88.81,88.86,7167.0,86.5979,86.6174,86.4811,86.5298,7167.0
2024-12-18 12:05:00,88.84,88.89,88.75,88.86,28266.0,86.5103,86.559,86.4227,86.5298,28266.0
2024-12-18 12:10:00,88.89,89.03,88.77,88.98,20728.0,86.559,86.6953,86.4421,86.6466,20728.0
2024-12-18 12:15:00,88.97,89.02,88.88,88.93,8756.0,86.6369,86.6856,86.5493,86.5979,8756.0
2024-12-18 12:20:00,88.93,89.15,88.89,89.12,9177.0,86.5979,86.8122,86.559,86.783,9177.0
2024-12-18 12:25:00,89.12,89.19,89.08,89.16,6561.0,86.783,86.8511,86.744,86.8219,6561.0
2024-12-18 12:30:00,89.18,89.27,89.17,89.27,14222.0,86.8414,86.929,86.8316,86.929,14222.0
2024-12-18 12:35:00,89.28,89.35,89.16,89.17,24343.0,86.9388,87.0069,86.8219,86.8316,24343.0
2024-12-18 12:40:00,89.13,89.16,89.09,89.09,5533.0,86.7927,86.8219,86.7537,86.7537,5533.0
2024-12-18 12:45:00,89.09,89.09,88.95,88.95,35548.0,86.7537,86.7537,86.6174,86.6174,35548.0
2024-12-18 12:50:00,88.94,89.08,88.88,89.03,28236.0,86.6077,86.744,86.5493,86.6953,28236.0
2024-12-18 12:55:00,89.03,89.07,88.94,89.03,12332.0,86.6953,86.7343,86.6077,86.6953,12332.0
2024-12-18 13:00:00,89.04,89.07,88.73,88.78,8584.0,86.7051,86.7343,86.4032,86.4519,8584.0
2024-12-18 13:05:00,88.78,88.98,88.73,88.91,17230.0,86.4519,86.6466,86.4032,86.5785,17230.0
2024-12-18 13:10:00,88.9,88.92,88.84,88.9,9476.0,86.5687,86.5882,86.5103,86.5687,9476.0
2024-12-18 13:15:00,88.89,88.96,88.83,88.87,6018.0,86.559,86.6272,86.5006,86.5395,6018.0
2024-12-18 13:20:00,88.85,88.98,88.75,88.94,13640.0,86.52,86.6466,86.4227,86.6077,13640.0
2024-12-18 13:25:00,88.92,88.95,88.85,88.86,11783.0,86.5882,86.6174,86.52,86.5298,11783.0
2024-12-18 13:30:00,88.92,89.0,88.9,88.95,16907.0,86.5882,86.6661,86.5687,86.6174,16907.0
2024-12-18 13:35:00,88.96,89.02,88.95,88.97,21547.0,86.6272,86.6856,86.6174,86.6369,21547.0
2024-12-18 13:40:00,88.97,88.99,88.86,88.86,8462.0,86.6369,86.6564,86.5298,86.5298,8462.0
2024-12-18 13:45:00,88.86,88.91,88.79,88.83,11191.0,86.5298,86.5785,86.4616,86.5006,11191.0
2024-12-18 13:50:00,88.82,88.88,88.8,88.85,6492.0,86.4908,86.5493,86.4713,86.52,6492.0
2024-12-18 13:55:00,88.85,88.88,88.7,88.71,10666.0,86.52,86.5493,86.374,86.3837,10666.0
2024-12-18 14:00:00,88.68,88.75,88.31,88.31,23847.0,86.3545,86.4227,85.9942,85.9942,23847.0
2024-12-18 14:05:00,88.25,88.26,87.78,87.84,12285.0,85.9358,85.9455,85.4781,85.5365,12285.0
2024-12-18 14:10:00,87.85,87.86,87.57,87.6,17391.0,85.5463,85.556,85.2736,85.3028,17391.0
2024-12-18 14:15:00,87.64,87.67,87.35,87.39,18646.0,85.3418,85.371,85.0594,85.0983,18646.0
2024-12-18 14:20:00,87.42,87.48,87.31,87.32,11923.0,85.1275,85.186,85.0204,85.0302,11923.0
2024-12-18 14:25:00,87.32,87.52,87.32,87.34,13141.0,85.0302,85.2249,85.0302,85.0496,13141.0
2024-12-18 14:30:00,87.39,87.56,87.32,87.5,17766.0,85.0983,85.2639,85.0302,85.2054,17766.0
2024-12-18 14:35:00,87.47,87.47,87.13,87.33,17979.0,85.1762,85.1762,84.8451,85.0399,17979.0
2024-12-18 14:40:00,87.34,87.37,87.0,87.09,9713.0,85.0496,85.0788,84.7186,84.8062,9713.0
2024-12-18 14:45:00,87.08,87.18,86.94,87.0,11233.0,84.7965,84.8938,84.6601,84.7186,11233.0
2024-12-18 14:50:00,87.06,87.08,86.76,86.84,13564.0,84.777,84.7965,84.4848,84.5627,13564.0
2024-12-18 14:55:00,86.81,86.85,86.57,86.65,14119.0,84.5335,84.5725,84.2998,84.3777,14119.0
2024-12-18 15:00:00,86.66,86.72,86.46,86.46,11437.0,84.3875,84.4459,84.1927,84.1927,11437.0
2024-12-18 15:05:00,86.5,86.74,86.48,86.74,17026.0,84.2317,84.4654,84.2122,84.4654,17026.0
2024-12-18 15:10:00,86.7,86.71,86.49,86.56,12598.0,84.4264,84.4362,84.2219,84.2901,12598.0
2024-12-18 15:15:00,86.58,86.68,86.43,86.55,21909.0,84.3096,84.4069,84.1635,84.2804,21909.0
2024-12-18 15:20:00,86.52,86.77,86.49,86.69,17700.0,84.2511,84.4946,84.2219,84.4167,17700.0
2024-12-18 15:25:00,86.69,86.75,86.53,86.61,16482.0,84.4167,84.4751,84.2609,84.3388,16482.0
2024-12-18 15:30:00,86.64,86.84,86.55,86.8,23351.0,84.368,84.5627,84.2804,84.5238,23351.0
2024-12-18 15:35:00,86.8,86.84,86.61,86.62,45900.0,84.5238,84.5627,84.3388,84.3485,45900.0
2024-12-18 15:40:00,86.62,86.66,86.15,86.21,31205.0,84.3485,84.3875,83.8908,83.9493,31205.0
2024-12-18 15:45:00,86.14,86.56,86.14,86.46,49502.0,83.8811,84.2901,83.8811,84.1927,49502.0
2024-12-18 15:50:00,86.44,86.52,86.34,86.41,67884.0,84.1732,84.2511,84.0759,84.144,67884.0
2024-12-18 15:55:00,86.41,86.41,85.99,86.0,246498.0,84.144,84.144,83.735,83.7448,246498.0
2024-12-19 09:30:00,86.63,87.07,85.76,85.89,42610.0,84.3583,84.7867,83.5111,83.6377,42610.0
2024-12-19 09:35:00,86.1,86.27,85.91,86.13,13815.0,83.8422,84.0077,83.6571,83.8714,13815.0
2024-12-19 09:40:00,86.15,86.15,85.79,85.79,13467.0,83.8908,83.8908,83.5403,83.5403,13467.0
2024-12-19 09:45:00,85.8,85.98,85.6,85.8,11575.0,83.55,83.7253,83.3553,83.55,11575.0
2024-12-19 09:50:00,85.73,85.73,85.39,85.41,15805.0,83.4819,83.4819,83.1508,83.1702,15805.0
2024-12-19 09:55:00,85.45,85.49,84.91,84.92,50034.0,83.2092,83.2481,82.6834,82.6931,50034.0
2024-12-19 10:00:00,84.98,85.16,84.77,84.92,17549.0,82.7515,82.9268,82.547,82.6931,17549.0
2024-12-19 10:05:00,84.91,85.16,84.88,84.97,15932.0,82.6834,82.9268,82.6541,82.7418,15932.0
2024-12-19 10:10:00,85.0,85.27,84.97,85.27,11624.0,82.771,83.0339,82.7418,83.0339,11624.0
2024-12-19 10:15:00,85.22,85.29,85.08,85.19,18848.0,82.9852,83.0534,82.8489,82.956,18848.0
2024-12-19 10:20:00,85.23,85.23,84.97,85.1,10288.0,82.995,82.995,82.7418,82.8684,10288.0
2024-12-19 10:25:00,85.14,85.15,84.67,84.73,20626.0,82.9073,82.9171,82.4497,82.5081,20626.0
2024-12-19 10:30:00,84.73,84.78,84.51,84.52,30805.0,82.5081,82.5568,82.2938,82.3036,30805.0
2024-12-19 10:35:00,84.53,84.87,84.42,84.87,17839.0,82.3133,82.6444,82.2062,82.6444,17839.0
2024-12-19 10:40:00,84.87,85.23,84.81,84.88,22356.0,82.6444,82.995,82.586,82.6541,22356.0
2024-12-19 10:45:00,84.88,84.93,84.71,84.83,8061.0,82.6541,82.7028,82.4886,82.6055,8061.0
2024-12-19 10:50:00,84.84,84.87,84.59,84.62,8108.0,82.6152,82.6444,82.3718,82.401,8108.0
2024-12-19 10:55:00,84.57,84.69,84.54,84.63,8581.0,82.3523,82.4691,82.3231,82.4107,8581.0
2024-12-19 11:00:00,84.59,84.59,84.44,84.53,6279.0,82.3718,82.3718,82.2257,82.3133,6279.0
2024-12-19 11:05:00,84.52,84.52,84.38,84.44,8123.0,82.3036,82.3036,82.1673,82.2257,8123.0
2024-12-19 11:10:00,84.44,84.56,84.38,84.5,8199.0,82.2257,82.3425,82.1673,82.2841,8199.0
2024-12-19 11:15:00,84.51,84.68,84.45,84.65,11798.0,82.2938,82.4594,82.2354,82.4302,11798.0
2024-12-19 11:20:00,84.68,84.89,84.66,84.89,7360.0,82.4594,82.6639,82.4399,82.6639,7360.0
2024-12-19 11:25:00,84.92,85.06,84.89,85.02,38085.0,82.6931,82.8294,82.6639,82.7905,38085.0
2024-12-19 11:30:00,84.98,85.01,84.8,84.85,14321.0,82.7515,82.7807,82.5762,82.6249,14321.0
2024-12-19 11:35:00,84.87,84.95,84.78,84.79,15437.0,82.6444,82.7223,82.5568,82.5665,15437.0
2024-12-19 11:40:00,84.79,84.87,84.76,84.83,18072.0,82.5665,82.6444,82.5373,82.6055,18072.0
2024-12-19 11:45:00,84.82,84.97,84.82,84.94,7783.0,82.5957,82.7418,82.5957,82.7126,7783.0
2024-12-19 11:50:00,84.95,84.96,84.76,84.78,9056.0,82.7223,82.732,82.5373,82.5568,9056.0
2024-12-19 11:55:00,84.78,84.79,84.7,84.75,4818.0,82.5568,82.5665,82.4789,82.5276,4818.0
2024-12-19 12:00:00,84.76,84.88,84.75,84.86,8079.0,82.5373,82.6541,82.5276,82.6347,8079.0
2024-12-19 12:05:00,84.81,84.87,84.78,84.81,8446.0,82.586,82.6444,82.5568,82.586,8446.0
2024-12-19 12:10:00,84.81,84.87,84.77,84.79,10951.0,82.586,82.6444,82.547,82.5665,10951.0
2024-12-19 12:15:00,84.78,84.8,84.6,84.62,12235.0,82.5568,82.5762,82.3815,82.401,12235.0
2024-12-19 12:20:00,84.62,84.64,84.48,84.48,13134.0,82.401,82.4204,82.2646,82.2646,13134.0
2024-12-19 12:25:00,84.51,84.57,84.39,84.42,10855.0,82.2938,82.3523,82.177,82.2062,10855.0
2024-12-19 12:30:00,84.41,84.41,84.27,84.31,8713.0,82.1965,82.1965,82.0601,82.0991,8713.0
2024-12-19 12:35:00,84.33,84.4,84.28,84.37,12147.0,82.1186,82.1867,82.0699,82.1575,12147.0
2024-12-19 12:40:00,84.37,84.37,84.28,84.34,6758.0,82.1575,82.1575,82.0699,82.1283,6758.0
2024-12-19 12:45:00,84.34,84.35,84.17,84.2,21001.0,82.1283,82.138,81.9628,81.992,21001.0
2024-12-19 12:50:00,84.19,84.32,84.17,84.32,6623.0,81.9822,82.1088,81.9628,82.1088,6623.0
2024-12-19 12:55:00,84.33,84.47,84.33,84.44,10089.0,82.1186,82.2549,82.1186,82.2257,10089.0
2024-12-19 13:00:00,84.43,84.45,84.36,84.41,8742.0,82.2159,82.2354,82.1478,82.1965,8742.0
2024-12-19 13:05:00,84.41,84.79,84.41,84.76,34449.0,82.1965,82.5665,82.1965,82.5373,34449.0
2024-12-19 13:10:00,84.8,85.12,84.8,85.06,14388.0,82.5762,82.8879,82.5762,82.8294,14388.0
2024-12-19 13:15:00,85.08,85.2,85.02,85.05,23425.0,82.8489,82.9658,82.7905,82.8197,23425.0
2024-12-19 13:20:00,85.05,85.08,84.93,85.04,21283.0,82.8197,82.8489,82.7028,82.81,21283.0
2024-12-19 13:25:00,85.03,85.15,85.0,85.08,33512.0,82.8002,82.9171,82.771,82.8489,33512.0
2024-12-19 13:30:00,85.09,85.09,84.98,85.02,15277.0,82.8586,82.8586,82.7515,82.7905,15277.0
2024-12-19 13:35:00,85.03,85.15,85.0,85.11,17297.0,82.8002,82.9171,82.771,82.8781,17297.0
2024-12-19 13:40:00,85.07,85.2,85.06,85.13,7302.0,82.8392,82.9658,82.8294,82.8976,7302.0
2024-12-19 13:45:00,85.13,85.22,85.1,85.2,11637.0,82.8976,82.9852,82.8684,82.9658,11637.0
2024-12-19 13:50:00,85.22,85.42,85.18,85.37,18549.0,82.9852,83.18,82.9463,83.1313,18549.0
2024-12-19 13:55:00,85.37,85.53,85.36,85.53,14943.0,83.1313,83.2871,83.1216,83.2871,14943.0
2024-12-19 14:00:00,85.53,85.58,85.34,85.51,61201.0,83.2871,83.3358,83.1021,83.2676,61201.0
2024-12-19 14:05:00,85.52,85.52,85.26,85.28,15204.0,83.2774,83.2774,83.0242,83.0437,15204.0
2024-12-19 14:10:00,85.27,85.27,85.15,85.2,9180.0,83.0339,83.0339,82.9171,82.9658,9180.0
2024-12-19 14:15:00,85.22,85.3,85.17,85.3,9247.0,82.9852,83.0631,82.9365,83.0631,9247.0
2024-12-19 14:20:00,85.3,85.35,85.16,85.2,36942.0,83.0631,83.1118,82.9268,82.9658,36942.0
2024-12-19 14:25:00,85.24,85.34,85.23,85.28,11913.0,83.0047,83.1021,82.995,83.0437,11913.0
2024-12-19 14:30:00,85.3,85.3,85.25,85.3,8959.0,83.0631,83.0631,83.0144,83.0631,8959.0
2024-12-19 14:35:00,85.32,85.32,85.16,85.18,23366.0,83.0826,83.0826,82.9268,82.9463,23366.0
2024-12-19 14:40:00,85.18,85.21,85.13,85.13,13503.0,82.9463,82.9755,82.8976,82.8976,13503.0
2024-12-19 14:45:00,85.1,85.2,85.01,85.15,20965.0,82.8684,82.9658,82.7807,82.9171,20965.0
2024-12-19 14:50:00,85.12,85.21,85.12,85.18,10638.0,82.8879,82.9755,82.8879,82.9463,10638.0
2024-12-19 14:55:00,85.17,85.19,85.06,85.09,20476.0,82.9365,82.956,82.8294,82.8586,20476.0
2024-12-19 15:00:00,85.09,85.1,84.98,85.02,17019.0,82.8586,82.8684,82.7515,82.7905,17019.0
2024-12-19 15:05:00,85.02,85.05,84.92,84.98,9054.0,82.7905,82.8197,82.6931,82.7515,9054.0
2024-12-19 15:10:00,84.99,84.99,84.88,84.97,9830.0,82.7613,82.7613,82.6541,82.7418,9830.0
2024-12-19 15:15:00,84.97,85.07,84.95,85.05,11238.0,82.7418,82.8392,82.7223,82.8197,11238.0
2024-12-19 15:20:00,85.05,85.36,85.0,85.33,26237.0,82.8197,83.1216,82.771,83.0923,26237.0
2024-12-19 15:25:00,85.32,85.34,85.29,85.33,9814.0,83.0826,83.1021,83.0534,83.0923,9814.0
2024-12-19 15:30:00,85.34,85.36,85.27,85.29,21727.0,83.1021,83.1216,83.0339,83.0534,21727.0
2024-12-19 15:35:00,85.29,85.51,85.24,85.48,41344.0,83.0534,83.2676,83.0047,83.2384,41344.0
2024-12-19 15:40:00,85.46,85.66,85.42,85.65,18748.0,83.2189,83.4137,83.18,83.404,18748.0
2024-12-19 15:45:00,85.63,85.75,85.58,85.64,25430.0,83.3845,83.5013,83.3358,83.3942,25430.0
2024-12-19 15:50:00,85.62,85.64,85.26,85.28,64258.0,83.3747,83.3942,83.0242,83.0437,64258.0
2024-12-19 15:55:00,85.29,85.29,85.14,85.18,110611.0,83.0534,83.0534,82.9073,82.9463,110611.0
2024-12-20 09:30:00,83.82,85.34,83.45,85.34,309750.0,81.6219,83.1021,81.2616,83.1021,309750.0
2024-12-20 09:35:00,85.34,85.34,84.87,85.17,11415.0,83.1021,83.1021,82.6444,82.9365,11415.0
2024-12-20 09:40:00,85.17,85.29,84.91,85.01,21617.0,82.9365,83.0534,82.6834,82.7807,21617.0
2024-12-20 09:45:00,85.14,85.16,84.74,85.11,26226.0,82.9073,82.9268,82.5178,82.8781,26226.0
2024-12-20 09:50:00,85.09,85.15,84.76,84.98,13669.0,82.8586,82.9171,82.5373,82.7515,13669.0
2024-12-20 09:55:00,84.98,84.98,84.14,84.32,12758.0,82.7515,82.7515,81.9336,82.1088,12758.0
2024-12-20 10:00:00,84.34,84.4,83.97,84.05,21021.0,82.1283,82.1867,81.768,81.8459,21021.0
2024-12-20 10:05:00,84.03,84.36,84.0,84.18,15529.0,81.8264,82.1478,81.7972,81.9725,15529.0
2024-12-20 10:10:00,84.15,84.35,84.08,84.29,11015.0,81.9433,82.138,81.8751,82.0796,11015.0
2024-12-20 10:15:00,84.26,84.52,84.25,84.52,10962.0,82.0504,82.3036,82.0407,82.3036,10962.0
2024-12-20 10:20:00,84.53,84.58,84.44,84.55,15136.0,82.3133,82.362,82.2257,82.3328,15136.0
2024-12-20 10:25:00,84.54,84.92,84.54,84.88,8296.0,82.3231,82.6931,82.3231,82.6541,8296.0
2024-12-20 10:30:00,84.79,85.13,84.79,85.03,50023.0,82.5665,82.8976,82.5665,82.8002,50023.0
2024-12-20 10:35:00,84.98,85.12,84.75,84.79,11340.0,82.7515,82.8879,82.5276,82.5665,11340.0
2024-12-20 10:40:00,84.82,85.05,84.79,84.89,7727.0,82.5957,82.8197,82.5665,82.6639,7727.0
2024-12-20 10:45:00,84.92,84.98,84.73,84.76,10579.0,82.6931,82.7515,82.5081,82.5373,10579.0
2024-12-20 10:50:00,84.73,84.82,84.62,84.82,17430.0,82.5081,82.5957,82.401,82.5957,17430.0
2024-12-20 10:55:00,84.84,85.01,84.73,84.86,7060.0,82.6152,82.7807,82.5081,82.6347,7060.0
2024-12-20 11:00:00,84.88,85.07,84.88,85.03,7616.0,82.6541,82.8392,82.6541,82.8002,7616.0
2024-12-20 11:05:00,84.99,85.1,84.87,84.97,16259.0,82.7613,82.8684,82.6444,82.7418,16259.0
2024-12-20 11:10:00,85.0,85.1,84.94,84.98,25504.0,82.771,82.8684,82.7126,82.7515,25504.0
2024-12-20 11:15:00,85.01,85.35,84.99,85.35,28769.0,82.7807,83.1118,82.7613,83.1118,28769.0
2024-12-20 11:20:00,85.39,85.5,85.25,85.4,37981.0,83.1508,83.2579,83.0144,83.1605,37981.0
2024-12-20 11:25:00,85.4,85.4,85.18,85.27,9673.0,83.1605,83.1605,82.9463,83.0339,9673.0
2024-12-20 11:30:00,85.27,85.27,85.18,85.23,10275.0,83.0339,83.0339,82.9463,82.995,10275.0
2024-12-20 11:35:00,85.23,85.43,85.23,85.42,8776.0,82.995,83.1897,82.995,83.18,8776.0
2024-12-20 11:40:00,85.39,85.54,85.35,85.51,15746.0,83.1508,83.2968,83.1118,83.2676,15746.0
2024-12-20 11:45:00,85.44,85.56,85.38,85.39,8932.0,83.1995,83.3163,83.141,83.1508,8932.0
2024-12-20 11:50:00,85.39,85.55,85.34,85.55,19203.0,83.1508,83.3066,83.1021,83.3066,19203.0
2024-12-20 11:55:00,85.52,85.59,85.49,85.52,14654.0,83.2774,83.3455,83.2481,83.2774,14654.0
2024-12-20 12:00:00,85.52,85.68,85.49,85.65,8380.0,83.2774,83.4332,83.2481,83.404,8380.0
2024-12-20 12:05:00,85.65,85.83,85.57,85.81,9876.0,83.404,83.5792,83.3261,83.5598,9876.0
2024-12-20 12:10:00,85.82,85.87,85.79,85.84,9858.0,83.5695,83.6182,83.5403,83.589,9858.0
2024-12-20 12:15:00,85.81,85.85,85.71,85.75,15242.0,83.5598,83.5987,83.4624,83.5013,15242.0
2024-12-20 12:20:00,85.76,85.82,85.71,85.77,7253.0,83.5111,83.5695,83.4624,83.5208,7253.0
2024-12-20 12:25:00,85.77,85.94,85.73,85.9,9003.0,83.5208,83.6863,83.4819,83.6474,9003.0
2024-12-20 12:30:00,85.92,85.93,85.61,85.71,10895.0,83.6669,83.6766,83.365,83.4624,10895.0
2024-12-20 12:35:00,85.71,85.77,85.58,85.69,15609.0,83.4624,83.5208,83.3358,83.4429,15609.0
2024-12-20 12:40:00,85.72,85.76,85.64,85.74,5645.0,83.4721,83.5111,83.3942,83.4916,5645.0
2024-12-20 12:45:00,85.75,85.76,85.68,85.75,6885.0,83.5013,83.5111,83.4332,83.5013,6885.0
2024-12-20 12:50:00,85.73,85.83,85.68,85.81,11645.0,83.4819,83.5792,83.4332,83.5598,11645.0
2024-12-20 12:55:00,85.83,85.88,85.78,85.86,7606.0,83.5792,83.6279,83.5305,83.6084,7606.0
2024-12-20 13:00:00,85.87,85.88,85.7,85.74,9168.0,83.6182,83.6279,83.4526,83.4916,9168.0
2024-12-20 13:05:00,85.74,85.82,85.7,85.81,6303.0,83.4916,83.5695,83.4526,83.5598,6303.0
2024-12-20 13:10:00,85.81,85.82,85.7,85.74,8641.0,83.5598,83.5695,83.4526,83.4916,8641.0
2024-12-20 13:15:00,85.73,85.74,85.38,85.48,16818.0,83.4819,83.4916,83.141,83.2384,16818.0
2024-12-20 13:20:00,85.48,85.5,85.24,85.3,40888.0,83.2384,83.2579,83.0047,83.0631,40888.0
2024-12-20 13:25:00,85.3,85.4,85.22,85.26,9285.0,83.0631,83.1605,82.9852,83.0242,9285.0
2024-12-20 13:30:00,85.27,85.41,85.17,85.29,15229.0,83.0339,83.1702,82.9365,83.0534,15229.0
2024-12-20 13:35:00,85.32,85.37,85.23,85.27,10967.0,83.0826,83.1313,82.995,83.0339,10967.0
2024-12-20 13:40:00,85.27,85.36,85.22,85.34,11021.0,83.0339,83.1216,82.9852,83.1021,11021.0
2024-12-20 13:45:00,85.34,85.4,85.27,85.29,10607.0,83.1021,83.1605,83.0339,83.0534,10607.0
2024-12-20 13:50:00,85.28,85.41,85.22,85.39,15154.0,83.0437,83.1702,82.9852,83.1508,15154.0
2024-12-20 13:55:00,85.41,85.46,85.27,85.31,12586.0,83.1702,83.2189,83.0339,83.0729,12586.0
2024-12-20 14:00:00,85.31,85.36,85.26,85.26,17054.0,83.0729,83.1216,83.0242,83.0242,17054.0
2024-12-20 14:05:00,85.24,85.41,85.24,85.38,22061.0,83.0047,83.1702,83.0047,83.141,22061.0
2024-12-20 14:10:00,85.39,85.53,85.35,85.5,13645.0,83.1508,83.2871,83.1118,83.2579,13645.0
2024-12-20 14:15:00,85.51,85.57,85.47,85.55,6725.0,83.2676,83.3261,83.2287,83.3066,6725.0
2024-12-20 14:20:00,85.55,85.71,85.5,85.7,28615.0,83.3066,83.4624,83.2579,83.4526,28615.0
2024-12-20 14:25:00,85.69,85.69,85.61,85.64,7375.0,83.4429,83.4429,83.365,83.3942,7375.0
2024-12-20 14:30:00,85.63,85.69,85.4,85.69,20697.0,83.3845,83.4429,83.1605,83.4429,20697.0
2024-12-20 14:35:00,85.69,85.71,85.56,85.59,8840.0,83.4429,83.4624,83.3163,83.3455,8840.0
2024-12-20 14:40:00,85.58,85.64,85.52,85.52,13337.0,83.3358,83.3942,83.2774,83.2774,13337.0
2024-12-20 14:45:00,85.51,85.56,85.46,85.48,10801.0,83.2676,83.3163,83.2189,83.2384,10801.0
2024-12-20 14:50:00,85.48,85.52,85.43,85.47,10702.0,83.2384,83.2774,83.1897,83.2287,10702.0
2024-12-20 14:55:00,85.46,85.48,85.37,85.4,8264.0,83.2189,83.2384,83.1313,83.1605,8264.0
2024-12-20 15:00:00,85.42,85.44,85.36,85.38,9378.0,83.18,83.1995,83.1216,83.141,9378.0
2024-12-20 15:05:00,85.37,85.43,85.37,85.41,17763.0,83.1313,83.1897,83.1313,83.1702,17763.0
2024-12-20 15:10:00,85.41,85.49,85.37,85.39,22789.0,83.1702,83.2481,83.1313,83.1508,22789.0
2024-12-20 15:15:00,85.4,85.55,85.39,85.5,18203.0,83.1605,83.3066,83.1508,83.2579,18203.0
2024-12-20 15:20:00,85.48,85.54,85.4,85.48,17259.0,83.2384,83.2968,83.1605,83.2384,17259.0
2024-12-20 15:25:00,85.47,85.56,85.43,85.49,16861.0,83.2287,83.3163,83.1897,83.2481,16861.0
2024-12-20 15:30:00,85.48,85.52,85.21,85.28,28094.0,83.2384,83.2774,82.9755,83.0437,28094.0
2024-12-20 15:35:00,85.27,85.53,85.26,85.38,24808.0,83.0339,83.2871,83.0242,83.141,24808.0
2024-12-20 15:40:00,85.38,85.45,85.26,85.31,25331.0,83.141,83.2092,83.0242,83.0729,25331.0
2024-12-20 15:45:00,85.31,85.39,85.27,85.28,32644.0,83.0729,83.1508,83.0339,83.0437,32644.0
2024-12-20 15:50:00,85.27,85.41,85.23,85.33,51340.0,83.0339,83.1702,82.995,83.0923,51340.0
2024-12-20 15:55:00,85.35,85.61,85.3,85.55,282407.0,83.1118,83.365,83.0631,83.3066,282407.0
2024-12-23 09:30:00,85.41,86.15,85.41,85.98,48458.0,83.1702,83.8908,83.1702,83.7253,48458.0
2024-12-23 09:35:00,85.85,85.92,85.4,85.5,19224.0,83.5987,83.6669,83.1605,83.2579,19224.0
2024-12-23 09:40:00,85.45,85.59,85.37,85.39,8859.0,83.2092,83.3455,83.1313,83.1508,8859.0
2024-12-23 09:45:00,85.38,85.63,85.21,85.37,9699.0,83.141,83.3845,82.9755,83.1313,9699.0
2024-12-23 09:50:00,85.37,85.46,85.28,85.33,6132.0,83.1313,83.2189,83.0437,83.0923,6132.0
2024-12-23 09:55:00,85.24,85.31,85.09,85.31,6630.0,83.0047,83.0729,82.8586,83.0729,6630.0
2024-12-23 10:00:00,85.21,85.36,85.12,85.19,7995.0,82.9755,83.1216,82.8879,82.956,7995.0
2024-12-23 10:05:00,85.14,85.36,85.0,85.08,7544.0,82.9073,83.1216,82.771,82.8489,7544.0
2024-12-23 10:10:00,85.06,85.36,84.91,84.98,5217.0,82.8294,83.1216,82.6834,82.7515,5217.0
2024-12-23 10:15:00,84.98,85.36,84.98,85.14,12204.0,82.7515,83.1216,82.7515,82.9073,12204.0
2024-12-23 10:20:00,85.18,85.36,85.06,85.16,8500.0,82.9463,83.1216,82.8294,82.9268,8500.0
2024-12-23 10:25:00,85.11,85.29,85.1,85.27,5481.0,82.8781,83.0534,82.8684,83.0339,5481.0
2024-12-23 10:30:00,85.3,85.3,85.09,85.14,8037.0,83.0631,83.0631,82.8586,82.9073,8037.0
2024-12-23 10:35:00,85.12,85.15,85.07,85.08,6758.0,82.8879,82.9171,82.8392,82.8489,6758.0
2024-12-23 10:40:00,85.02,85.1,85.01,85.08,4260.0,82.7905,82.8684,82.7807,82.8489,4260.0
2024-12-23 10:45:00,85.09,85.12,84.74,84.77,19020.0,82.8586,82.8879,82.5178,82.547,19020.0
2024-12-23 10:50:00,84.75,84.8,84.74,84.74,5588.0,82.5276,82.5762,82.5178,82.5178,5588.0
2024-12-23 10:55:00,84.77,84.86,84.62,84.66,10699.0,82.547,82.6347,82.401,82.4399,10699.0
2024-12-23 11:00:00,84.66,84.83,84.63,84.83,19769.0,82.4399,82.6055,82.4107,82.6055,19769.0
2024-12-23 11:05:00,84.8,84.83,84.75,84.78,8836.0,82.5762,82.6055,82.5276,82.5568,8836.0
2024-12-23 11:10:00,84.81,84.82,84.72,84.79,13468.0,82.586,82.5957,82.4983,82.5665,13468.0
2024-12-23 11:15:00,84.73,84.74,84.57,84.6,21828.0,82.5081,82.5178,82.3523,82.3815,21828.0
2024-12-23 11:20:00,84.62,84.67,84.57,84.59,8570.0,82.401,82.4497,82.3523,82.3718,8570.0
2024-12-23 11:25:00,84.63,84.72,84.59,84.67,9062.0,82.4107,82.4983,82.3718,82.4497,9062.0
2024-12-23 11:30:00,84.67,84.7,84.53,84.58,11470.0,82.4497,82.4789,82.3133,82.362,11470.0
2024-12-23 11:35:00,84.62,84.65,84.6,84.63,8912.0,82.401,82.4302,82.3815,82.4107,8912.0
2024-12-23 11:40:00,84.63,84.7,84.61,84.7,11153.0,82.4107,82.4789,82.3912,82.4789,11153.0
2024-12-23 11:45:00,84.69,84.72,84.6,84.71,13137.0,82.4691,82.4983,82.3815,82.4886,13137.0
2024-12-23 11:50:00,84.7,84.8,84.65,84.65,6907.0,82.4789,82.5762,82.4302,82.4302,6907.0
2024-12-23 11:55:00,84.66,85.08,84.65,85.06,9847.0,82.4399,82.8489,82.4302,82.8294,9847.0
2024-12-23 12:00:00,85.08,85.08,84.92,84.92,7659.0,82.8489,82.8489,82.6931,82.6931,7659.0
2024-12-23 12:05:00,84.9,85.07,84.9,85.02,9583.0,82.6736,82.8392,82.6736,82.7905,9583.0
2024-12-23 12:10:00,85.02,85.05,84.97,85.01,8580.0,82.7905,82.8197,82.7418,82.7807,8580.0
2024-12-23 12:15:00,84.99,84.99,84.8,84.84,7374.0,82.7613,82.7613,82.5762,82.6152,7374.0
2024-12-23 12:20:00,84.84,84.9,84.83,84.89,3923.0,82.6152,82.6736,82.6055,82.6639,3923.0
2024-12-23 12:25:00,84.9,84.92,84.83,84.84,5398.0,82.6736,82.6931,82.6055,82.6152,5398.0
2024-12-23 12:30:00,84.83,84.83,84.72,84.77,4943.0,82.6055,82.6055,82.4983,82.547,4943.0
2024-12-23 12:35:00,84.76,84.82,84.73,84.82,7842.0,82.5373,82.5957,82.5081,82.5957,7842.0
2024-12-23 12:40:00,84.81,84.88,84.8,84.88,5480.0,82.586,82.6541,82.5762,82.6541,5480.0
2024-12-23 12:45:00,84.87,84.94,84.85,84.94,14186.0,82.6444,82.7126,82.6249,82.7126,14186.0
2024-12-23 12:50:00,84.96,84.96,84.88,84.95,10056.0,82.732,82.732,82.6541,82.7223,10056.0
2024-12-23 12:55:00,84.94,85.02,84.94,84.98,14164.0,82.7126,82.7905,82.7126,82.7515,14164.0
2024-12-23 13:00:00,84.98,85.04,84.9,84.91,15176.0,82.7515,82.81,82.6736,82.6834,15176.0
2024-12-23 13:05:00,84.92,84.92,84.83,84.86,7895.0,82.6931,82.6931,82.6055,82.6347,7895.0
2024-12-23 13:10:00,84.86,84.9,84.86,84.88,4489.0,82.6347,82.6736,82.6347,82.6541,4489.0
2024-12-23 13:15:00,84.88,84.91,84.83,84.86,9453.0,82.6541,82.6834,82.6055,82.6347,9453.0
2024-12-23 13:20:00,84.86,84.87,84.78,84.82,14414.0,82.6347,82.6444,82.5568,82.5957,14414.0
2024-12-23 13:25:00,84.85,84.91,84.83,84.9,6804.0,82.6249,82.6834,82.6055,82.6736,6804.0
2024-12-23 13:30:00,84.9,84.91,84.78,84.88,7575.0,82.6736,82.6834,82.5568,82.6541,7575.0
2024-12-23 13:35:00,84.88,84.89,84.84,84.88,6492.0,82.6541,82.6639,82.6152,82.6541,6492.0
2024-12-23 13:40:00,84.87,84.88,84.82,84.83,6844.0,82.6444,82.6541,82.5957,82.6055,6844.0
2024-12-23 13:45:00,84.83,84.86,84.79,84.86,4496.0,82.6055,82.6347,82.5665,82.6347,4496.0
2024-12-23 13:50:00,84.86,84.97,84.86,84.96,7248.0,82.6347,82.7418,82.6347,82.732,7248.0
2024-12-23 13:55:00,84.95,84.95,84.88,84.92,6163.0,82.7223,82.7223,82.6541,82.6931,6163.0
2024-12-23 14:00:00,84.92,84.92,84.83,84.92,10791.0,82.6931,82.6931,82.6055,82.6931,10791.0
2024-12-23 14:05:00,84.93,85.0,84.91,85.0,3508.0,82.7028,82.771,82.6834,82.771,3508.0
2024-12-23 14:10:00,85.0,85.02,84.91,84.92,8296.0,82.771,82.7905,82.6834,82.6931,8296.0
2024-12-23 14:15:00,84.92,84.96,84.92,84.96,5601.0,82.6931,82.732,82.6931,82.732,5601.0
2024-12-23 14:20:00,84.98,85.02,84.96,84.99,8928.0,82.7515,82.7905,82.732,82.7613,8928.0
2024-12-23 14:25:00,84.97,84.99,84.92,84.95,11229.0,82.7418,82.7613,82.6931,82.7223,11229.0
2024-12-23 14:30:00,84.95,84.99,84.95,84.97,5894.0,82.7223,82.7613,82.7223,82.7418,5894.0
2024-12-23 14:35:00,84.97,84.99,84.85,84.97,14852.0,82.7418,82.7613,82.6249,82.7418,14852.0
2024-12-23 14:40:00,84.99,85.02,84.95,85.01,4737.0,82.7613,82.7905,82.7223,82.7807,4737.0
2024-12-23 14:45:00,85.02,85.09,85.02,85.03,9239.0,82.7905,82.8586,82.7905,82.8002,9239.0
2024-12-23 14:50:00,85.03,85.08,85.02,85.08,9248.0,82.8002,82.8489,82.7905,82.8489,9248.0
2024-12-23 14:55:00,85.06,85.06,84.94,84.95,12670.0,82.8294,82.8294,82.7126,82.7223,12670.0
2024-12-23 15:00:00,84.95,85.03,84.92,85.03,11508.0,82.7223,82.8002,82.6931,82.8002,11508.0
2024-12-23 15:05:00,85.03,85.08,84.97,85.0,6378.0,82.8002,82.8489,82.7418,82.771,6378.0
2024-12-23 15:10:00,84.98,85.07,84.93,85.06,7922.0,82.7515,82.8392,82.7028,82.8294,7922.0
2024-12-23 15:15:00,85.07,85.08,84.97,85.03,9319.0,82.8392,82.8489,82.7418,82.8002,9319.0
2024-12-23 15:20:00,85.02,85.23,85.02,85.23,10002.0,82.7905,82.995,82.7905,82.995,10002.0
2024-12-23 15:25:00,85.23,85.37,85.23,85.33,9923.0,82.995,83.1313,82.995,83.0923,9923.0
2024-12-23 15:30:00,85.33,85.37,85.29,85.37,12281.0,83.0923,83.1313,83.0534,83.1313,12281.0
2024-12-23 15:35:00,85.36,85.4,85.33,85.33,12755.0,83.1216,83.1605,83.0923,83.0923,12755.0
2024-12-23 15:40:00,85.33,85.4,85.32,85.37,13199.0,83.0923,83.1605,83.0826,83.1313,13199.0
2024-12-23 15:45:00,85.37,85.4,85.24,85.26,23898.0,83.1313,83.1605,83.0047,83.0242,23898.0
2024-12-23 15:50:00,85.26,85.36,85.22,85.25,22796.0,83.0242,83.1216,82.9852,83.0144,22796.0
2024-12-23 15:55:00,85.26,85.36,85.22,85.31,103665.0,83.0242,83.1216,82.9852,83.0729,103665.0
2024-12-24 09:30:00,85.36,85.38,85.18,85.26,35828.0,83.1216,83.141,82.9463,83.0242,35828.0
2024-12-24 09:35:00,85.25,85.55,85.25,85.3,36102.0,83.0144,83.3066,83.0144,83.0631,36102.0
2024-12-24 09:40:00,85.38,85.54,85.23,85.44,5523.0,83.141,83.2968,82.995,83.1995,5523.0
2024-12-24 09:45:00,85.45,85.46,85.18,85.33,26200.0,83.2092,83.2189,82.9463,83.0923,26200.0
2024-12-24 09:50:00,85.33,85.5,85.32,85.47,20164.0,83.0923,83.2579,83.0826,83.2287,20164.0
2024-12-24 09:55:00,85.47,85.54,85.37,85.46,10201.0,83.2287,83.2968,83.1313,83.2189,10201.0
2024-12-24 10:00:00,85.5,85.68,85.5,85.62,24682.0,83.2579,83.4332,83.2579,83.3747,24682.0
2024-12-24 10:05:00,85.62,85.69,85.51,85.51,25441.0,83.3747,83.4429,83.2676,83.2676,25441.0
2024-12-24 10:10:00,85.53,85.78,85.53,85.77,23834.0,83.2871,83.5305,83.2871,83.5208,23834.0
2024-12-24 10:15:00,85.78,85.92,85.73,85.91,23851.0,83.5305,83.6669,83.4819,83.6571,23851.0
2024-12-24 10:20:00,85.94,85.94,85.86,85.89,5776.0,83.6863,83.6863,83.6084,83.6377,5776.0
2024-12-24 10:25:00,85.88,85.94,85.85,85.88,6215.0,83.6279,83.6863,83.5987,83.6279,6215.0
2024-12-24 10:30:00,85.83,86.06,85.83,86.06,25427.0,83.5792,83.8032,83.5792,83.8032,25427.0
2024-12-24 10:35:00,86.05,86.23,86.03,86.2,12780.0,83.7935,83.9687,83.774,83.9395,12780.0
2024-12-24 10:40:00,86.21,86.23,86.12,86.18,9331.0,83.9493,83.9687,83.8616,83.9201,9331.0
2024-12-24 10:45:00,86.19,86.29,86.14,86.29,8780.0,83.9298,84.0272,83.8811,84.0272,8780.0
2024-12-24 10:50:00,86.29,86.32,86.16,86.23,10271.0,84.0272,84.0564,83.9006,83.9687,10271.0
2024-12-24 10:55:00,86.25,86.25,86.06,86.2,7289.0,83.9882,83.9882,83.8032,83.9395,7289.0
2024-12-24 11:00:00,86.22,86.32,86.19,86.28,10637.0,83.959,84.0564,83.9298,84.0174,10637.0
2024-12-24 11:05:00,86.3,86.33,86.26,86.28,6268.0,84.0369,84.0661,83.998,84.0174,6268.0
2024-12-24 11:10:00,86.27,86.28,86.09,86.16,7482.0,84.0077,84.0174,83.8324,83.9006,7482.0
2024-12-24 11:15:00,86.15,86.18,86.03,86.07,4936.0,83.8908,83.9201,83.774,83.8129,4936.0
2024-12-24 11:20:00,86.1,86.19,86.07,86.19,6025.0,83.8422,83.9298,83.8129,83.9298,6025.0
2024-12-24 11:25:00,86.17,86.19,86.11,86.16,7984.0,83.9103,83.9298,83.8519,83.9006,7984.0
2024-12-24 11:30:00,86.18,86.24,86.15,86.24,9167.0,83.9201,83.9785,83.8908,83.9785,9167.0
2024-12-24 11:35:00,86.21,86.23,86.0,86.06,13376.0,83.9493,83.9687,83.7448,83.8032,13376.0
2024-12-24 11:40:00,86.06,86.2,86.06,86.2,6535.0,83.8032,83.9395,83.8032,83.9395,6535.0
2024-12-24 11:45:00,86.21,86.32,86.18,86.32,8051.0,83.9493,84.0564,83.9201,84.0564,8051.0
2024-12-24 11:50:00,86.31,86.35,86.17,86.24,8124.0,84.0466,84.0856,83.9103,83.9785,8124.0
2024-12-24 11:55:00,86.26,86.29,86.09,86.11,6614.0,83.998,84.0272,83.8324,83.8519,6614.0
2024-12-24 12:00:00,86.08,86.22,86.08,86.22,5793.0,83.8227,83.959,83.8227,83.959,5793.0
2024-12-24 12:05:00,86.23,86.38,86.23,86.38,6825.0,83.9687,84.1148,83.9687,84.1148,6825.0
2024-12-24 12:10:00,86.38,86.46,86.37,86.45,9006.0,84.1148,84.1927,84.1051,84.183,9006.0
2024-12-24 12:15:00,86.47,86.53,86.46,86.5,12210.0,84.2025,84.2609,84.1927,84.2317,12210.0
2024-12-24 12:20:00,86.5,86.58,86.46,86.56,8742.0,84.2317,84.3096,84.1927,84.2901,8742.0
2024-12-24 12:25:00,86.54,86.61,86.48,86.6,17134.0,84.2706,84.3388,84.2122,84.329,17134.0
2024-12-24 12:30:00,86.57,86.57,86.46,86.54,7318.0,84.2998,84.2998,84.1927,84.2706,7318.0
2024-12-24 12:35:00,86.53,86.65,86.5,86.65,13088.0,84.2609,84.3777,84.2317,84.3777,13088.0
2024-12-24 12:40:00,86.65,86.67,86.56,86.65,11495.0,84.3777,84.3972,84.2901,84.3777,11495.0
2024-12-24 12:45:00,86.64,86.65,86.59,86.61,12626.0,84.368,84.3777,84.3193,84.3388,12626.0
2024-12-24 12:50:00,86.62,86.63,86.51,86.51,16415.0,84.3485,84.3583,84.2414,84.2414,16415.0
2024-12-24 12:55:00,86.53,86.85,86.53,86.83,56646.0,84.2609,84.5725,84.2609,84.553,56646.0
2024-12-26 09:30:00,86.41,86.76,86.41,86.62,20957.0,84.144,84.4848,84.144,84.3485,20957.0
2024-12-26 09:35:00,86.71,86.74,86.53,86.64,7708.0,84.4362,84.4654,84.2609,84.368,7708.0
2024-12-26 09:40:00,86.63,87.18,86.6,87.07,12012.0,84.3583,84.8938,84.329,84.7867,12012.0
2024-12-26 09:45:00,87.06,87.2,86.84,86.94,16739.0,84.777,84.9133,84.5627,84.6601,16739.0
2024-12-26 09:50:00,86.93,87.02,86.57,86.9,8107.0,84.6504,84.738,84.2998,84.6212,8107.0
2024-12-26 09:55:00,86.9,87.1,86.81,87.06,24408.0,84.6212,84.8159,84.5335,84.777,24408.0
2024-12-26 10:00:00,87.06,87.46,86.98,87.42,17582.0,84.777,85.1665,84.6991,85.1275,17582.0
2024-12-26 10:05:00,87.46,87.47,87.21,87.26,17522.0,85.1665,85.1762,84.923,84.9717,17522.0
2024-12-26 10:10:00,87.3,87.5,87.25,87.49,18646.0,85.0107,85.2054,84.962,85.1957,18646.0
2024-12-26 10:15:00,87.46,87.63,87.46,87.59,10388.0,85.1665,85.332,85.1665,85.2931,10388.0
2024-12-26 10:20:00,87.61,87.78,87.58,87.76,9819.0,85.3126,85.4781,85.2833,85.4586,9819.0
2024-12-26 10:25:00,87.73,87.77,87.61,87.66,14032.0,85.4294,85.4684,85.3126,85.3612,14032.0
2024-12-26 10:30:00,87.66,87.95,87.66,87.9,15303.0,85.3612,85.6436,85.3612,85.595,15303.0
2024-12-26 10:35:00,87.9,88.03,87.9,87.99,9771.0,85.595,85.7215,85.595,85.6826,9771.0
2024-12-26 10:40:00,88.02,88.12,87.96,88.0,13083.0,85.7118,85.8092,85.6534,85.6923,13083.0
2024-12-26 10:45:00,87.98,88.22,87.98,88.2,8238.0,85.6729,85.9066,85.6729,85.8871,8238.0
2024-12-26 10:50:00,88.2,88.29,88.16,88.23,16366.0,85.8871,85.9747,85.8481,85.9163,16366.0
2024-12-26 10:55:00,88.23,88.32,88.22,88.23,16694.0,85.9163,86.0039,85.9066,85.9163,16694.0
2024-12-26 11:00:00,88.23,88.23,88.13,88.17,11322.0,85.9163,85.9163,85.8189,85.8579,11322.0
2024-12-26 11:05:00,88.17,88.32,88.15,88.31,8810.0,85.8579,86.0039,85.8384,85.9942,8810.0
2024-12-26 11:10:00,88.31,88.43,88.29,88.42,13694.0,85.9942,86.1111,85.9747,86.1013,13694.0
2024-12-26 11:15:00,88.44,88.5,88.38,88.42,16384.0,86.1208,86.1792,86.0624,86.1013,16384.0
2024-12-26 11:20:00,88.41,88.45,88.34,88.38,15760.0,86.0916,86.1305,86.0234,86.0624,15760.0
2024-12-26 11:25:00,88.38,88.41,88.18,88.24,14913.0,86.0624,86.0916,85.8676,85.926,14913.0
2024-12-26 11:30:00,88.24,88.34,88.2,88.26,15546.0,85.926,86.0234,85.8871,85.9455,15546.0
2024-12-26 11:35:00,88.27,88.34,88.23,88.33,10554.0,85.9552,86.0234,85.9163,86.0137,10554.0
2024-12-26 11:40:00,88.33,88.5,88.32,88.42,15188.0,86.0137,86.1792,86.0039,86.1013,15188.0
2024-12-26 11:45:00,88.42,88.47,88.39,88.39,9972.0,86.1013,86.15,86.0721,86.0721,9972.0
2024-12-26 11:50:00,88.38,88.5,88.35,88.42,13282.0,86.0624,86.1792,86.0332,86.1013,13282.0
2024-12-26 11:55:00,88.41,88.43,88.31,88.36,9202.0,86.0916,86.1111,85.9942,86.0429,9202.0
2024-12-26 12:00:00,88.34,88.53,88.34,88.51,9328.0,86.0234,86.2084,86.0234,86.189,9328.0
2024-12-26 12:05:00,88.53,88.55,88.48,88.52,7692.0,86.2084,86.2279,86.1597,86.1987,7692.0
2024-12-26 12:10:00,88.53,88.61,88.48,88.59,17137.0,86.2084,86.2863,86.1597,86.2669,17137.0
2024-12-26 12:15:00,88.59,88.74,88.58,88.7,10850.0,86.2669,86.4129,86.2571,86.374,10850.0
2024-12-26 12:20:00,88.7,88.73,88.62,88.66,8792.0,86.374,86.4032,86.2961,86.335,8792.0
2024-12-26 12:25:00,88.66,88.72,88.64,88.67,10790.0,86.335,86.3934,86.3155,86.3448,10790.0
2024-12-26 12:30:00,88.69,88.79,88.68,88.76,7199.0,86.3642,86.4616,86.3545,86.4324,7199.0
2024-12-26 12:35:00,88.76,88.82,88.59,88.6,12951.0,86.4324,86.4908,86.2669,86.2766,12951.0
2024-12-26 12:40:00,88.63,88.66,88.58,88.66,5096.0,86.3058,86.335,86.2571,86.335,5096.0
2024-12-26 12:45:00,88.66,88.71,88.54,88.59,10472.0,86.335,86.3837,86.2182,86.2669,10472.0
2024-12-26 12:50:00,88.62,88.62,88.54,88.59,7957.0,86.2961,86.2961,86.2182,86.2669,7957.0
2024-12-26 12:55:00,88.59,88.66,88.55,88.61,11294.0,86.2669,86.335,86.2279,86.2863,11294.0
2024-12-26 13:00:00,88.6,88.77,88.53,88.77,9818.0,86.2766,86.4421,86.2084,86.4421,9818.0
2024-12-26 13:05:00,88.77,88.78,88.62,88.72,8428.0,86.4421,86.4519,86.2961,86.3934,8428.0
2024-12-26 13:10:00,88.69,88.72,88.64,88.66,8049.0,86.3642,86.3934,86.3155,86.335,8049.0
2024-12-26 13:15:00,88.69,88.82,88.66,88.8,7795.0,86.3642,86.4908,86.335,86.4713,7795.0
2024-12-26 13:20:00,88.8,88.9,88.79,88.81,12862.0,86.4713,86.5687,86.4616,86.4811,12862.0
2024-12-26 13:25:00,88.84,88.87,88.78,88.8,8730.0,86.5103,86.5395,86.4519,86.4713,8730.0
2024-12-26 13:30:00,88.83,88.85,88.77,88.79,11305.0,86.5006,86.52,86.4421,86.4616,11305.0
2024-12-26 13:35:00,88.78,88.87,88.76,88.76,11987.0,86.4519,86.5395,86.4324,86.4324,11987.0
2024-12-26 13:40:00,88.73,88.8,88.72,88.75,6197.0,86.4032,86.4713,86.3934,86.4227,6197.0
2024-12-26 13:45:00,88.74,88.83,88.72,88.81,8873.0,86.4129,86.5006,86.3934,86.4811,8873.0
2024-12-26 13:50:00,88.8,88.83,88.69,88.83,8863.0,86.4713,86.5006,86.3642,86.5006,8863.0
2024-12-26 13:55:00,88.83,88.91,88.82,88.9,11679.0,86.5006,86.5785,86.4908,86.5687,11679.0
2024-12-26 14:00:00,88.88,88.91,88.7,88.74,21233.0,86.5493,86.5785,86.374,86.4129,21233.0
2024-12-26 14:05:00,88.74,88.85,88.7,88.85,11712.0,86.4129,86.52,86.374,86.52,11712.0
2024-12-26 14:10:00,88.84,88.9,88.8,88.87,6544.0,86.5103,86.5687,86.4713,86.5395,6544.0
2024-12-26 14:15:00,88.87,89.02,88.83,88.95,19598.0,86.5395,86.6856,86.5006,86.6174,19598.0
2024-12-26 14:20:00,88.95,89.04,88.91,89.04,9674.0,86.6174,86.7051,86.5785,86.7051,9674.0
2024-12-26 14:25:00,89.03,89.07,89.01,89.03,12597.0,86.6953,86.7343,86.6758,86.6953,12597.0
2024-12-26 14:30:00,89.03,89.05,88.96,88.98,5748.0,86.6953,86.7148,86.6272,86.6466,5748.0
2024-12-26 14:35:00,88.98,88.98,88.86,88.93,10123.0,86.6466,86.6466,86.5298,86.5979,10123.0
2024-12-26 14:40:00,88.93,89.03,88.91,88.99,9623.0,86.5979,86.6953,86.5785,86.6564,9623.0
2024-12-26 14:45:00,88.99,89.08,88.96,88.96,13227.0,86.6564,86.744,86.6272,86.6272,13227.0
2024-12-26 14:50:00,88.97,89.05,88.93,89.03,8533.0,86.6369,86.7148,86.5979,86.6953,8533.0
2024-12-26 14:55:00,89.03,89.03,88.81,88.98,11629.0,86.6953,86.6953,86.4811,86.6466,11629.0
2024-12-26 15:00:00,88.97,89.03,88.95,89.03,15735.0,86.6369,86.6953,86.6174,86.6953,15735.0
2024-12-26 15:05:00,89.03,89.09,89.01,89.06,12798.0,86.6953,86.7537,86.6758,86.7245,12798.0
2024-12-26 15:10:00,89.05,89.09,89.01,89.04,18994.0,86.7148,86.7537,86.6758,86.7051,18994.0
2024-12-26 15:15:00,89.04,89.11,88.97,89.08,17757.0,86.7051,86.7732,86.6369,86.744,17757.0
2024-12-26 15:20:00,89.1,89.16,89.0,89.02,17236.0,86.7635,86.8219,86.6661,86.6856,17236.0
2024-12-26 15:25:00,89.04,89.21,89.01,89.17,19085.0,86.7051,86.8706,86.6758,86.8316,19085.0
2024-12-26 15:30:00,89.17,89.19,89.09,89.14,11361.0,86.8316,86.8511,86.7537,86.8024,11361.0
2024-12-26 15:35:00,89.14,89.22,89.08,89.2,14151.0,86.8024,86.8803,86.744,86.8609,14151.0
2024-12-26 15:40:00,89.21,89.23,89.1,89.12,22301.0,86.8706,86.8901,86.7635,86.783,22301.0
2024-12-26 15:45:00,89.12,89.31,89.12,89.31,23324.0,86.783,86.968,86.783,86.968,23324.0
2024-12-26 15:50:00,89.32,89.56,89.31,89.47,67684.0,86.9777,87.2114,86.968,87.1238,67684.0
2024-12-26 15:55:00,89.48,89.67,89.32,89.34,207672.0,87.1335,87.3185,86.9777,86.9972,207672.0
2024-12-27 09:30:00,88.79,89.05,88.45,88.53,46002.0,86.4616,86.7148,86.1305,86.2084,46002.0
2024-12-27 09:35:00,88.52,88.57,88.14,88.43,21289.0,86.1987,86.2474,85.8287,86.1111,21289.0
2024-12-27 09:40:00,88.53,88.8,88.53,88.67,17646.0,86.2084,86.4713,86.2084,86.3448,17646.0
2024-12-27 09:45:00,88.64,88.64,88.2,88.34,11664.0,86.3155,86.3155,85.8871,86.0234,11664.0
2024-12-27 09:50:00,88.29,88.29,88.14,88.14,11310.0,85.9747,85.9747,85.8287,85.8287,11310.0
2024-12-27 09:55:00,88.15,88.29,88.12,88.29,13451.0,85.8384,85.9747,85.8092,85.9747,13451.0
2024-12-27 10:00:00,88.19,88.19,87.95,88.06,8410.0,85.8773,85.8773,85.6436,85.7508,8410.0
2024-12-27 10:05:00,88.03,88.27,88.02,88.19,22284.0,85.7215,85.9552,85.7118,85.8773,22284.0
2024-12-27 10:10:00,88.19,88.19,87.98,87.98,8573.0,85.8773,85.8773,85.6729,85.6729,8573.0
2024-12-27 10:15:00,87.98,88.0,87.63,87.66,17827.0,85.6729,85.6923,85.332,85.3612,17827.0
2024-12-27 10:20:00,87.66,88.03,87.64,87.83,11791.0,85.3612,85.7215,85.3418,85.5268,11791.0
2024-12-27 10:25:00,87.88,87.88,87.62,87.73,9394.0,85.5755,85.5755,85.3223,85.4294,9394.0
2024-12-27 10:30:00,87.64,87.8,87.64,87.73,22700.0,85.3418,85.4976,85.3418,85.4294,22700.0
2024-12-27 10:35:00,87.65,88.04,87.65,87.99,5628.0,85.3515,85.7313,85.3515,85.6826,5628.0
2024-12-27 10:40:00,87.99,88.23,87.98,88.15,5772.0,85.6826,85.9163,85.6729,85.8384,5772.0
2024-12-27 10:45:00,88.15,88.3,88.12,88.27,7698.0,85.8384,85.9845,85.8092,85.9552,7698.0
2024-12-27 10:50:00,88.3,88.47,88.29,88.4,19883.0,85.9845,86.15,85.9747,86.0818,19883.0
2024-12-27 10:55:00,88.4,88.4,88.2,88.29,8448.0,86.0818,86.0818,85.8871,85.9747,8448.0
2024-12-27 11:00:00,88.29,88.29,88.18,88.2,4608.0,85.9747,85.9747,85.8676,85.8871,4608.0
2024-12-27 11:05:00,88.24,88.39,88.24,88.3,8198.0,85.926,86.0721,85.926,85.9845,8198.0
2024-12-27 11:10:00,88.31,88.31,88.2,88.26,4344.0,85.9942,85.9942,85.8871,85.9455,4344.0
2024-12-27 11:15:00,88.26,88.29,88.21,88.29,5283.0,85.9455,85.9747,85.8968,85.9747,5283.0
2024-12-27 11:20:00,88.25,88.36,88.2,88.27,15104.0,85.9358,86.0429,85.8871,85.9552,15104.0
2024-12-27 11:25:00,88.29,88.49,88.27,88.49,20892.0,85.9747,86.1695,85.9552,86.1695,20892.0
2024-12-27 11:30:00,88.48,88.48,88.4,88.43,4849.0,86.1597,86.1597,86.0818,86.1111,4849.0
2024-12-27 11:35:00,88.43,88.54,88.43,88.5,16195.0,86.1111,86.2182,86.1111,86.1792,16195.0
2024-12-27 11:40:00,88.44,88.44,88.19,88.19,3904.0,86.1208,86.1208,85.8773,85.8773,3904.0
2024-12-27 11:45:00,88.17,88.23,88.15,88.19,5401.0,85.8579,85.9163,85.8384,85.8773,5401.0
2024-12-27 11:50:00,88.19,88.19,87.96,87.99,6668.0,85.8773,85.8773,85.6534,85.6826,6668.0
2024-12-27 11:55:00,88.01,88.13,88.01,88.09,5950.0,85.7021,85.8189,85.7021,85.78,5950.0
2024-12-27 12:00:00,88.06,88.14,88.04,88.14,8012.0,85.7508,85.8287,85.7313,85.8287,8012.0
2024-12-27 12:05:00,88.12,88.3,88.11,88.3,16340.0,85.8092,85.9845,85.7994,85.9845,16340.0
2024-12-27 12:10:00,88.32,88.36,88.31,88.36,8250.0,86.0039,86.0429,85.9942,86.0429,8250.0
2024-12-27 12:15:00,88.34,88.46,88.34,88.45,3689.0,86.0234,86.1403,86.0234,86.1305,3689.0
2024-12-27 12:20:00,88.41,88.48,88.36,88.36,7940.0,86.0916,86.1597,86.0429,86.0429,7940.0
2024-12-27 12:25:00,88.35,88.4,88.3,88.32,8989.0,86.0332,86.0818,85.9845,86.0039,8989.0
2024-12-27 12:30:00,88.35,88.46,88.31,88.36,5112.0,86.0332,86.1403,85.9942,86.0429,5112.0
2024-12-27 12:35:00,88.33,88.34,88.15,88.17,8852.0,86.0137,86.0234,85.8384,85.8579,8852.0
2024-12-27 12:40:00,88.16,88.2,88.1,88.17,14861.0,85.8481,85.8871,85.7897,85.8579,14861.0
2024-12-27 12:45:00,88.17,88.2,88.04,88.04,11193.0,85.8579,85.8871,85.7313,85.7313,11193.0
2024-12-27 12:50:00,88.03,88.13,88.02,88.08,7097.0,85.7215,85.8189,85.7118,85.7702,7097.0
2024-12-27 12:55:00,88.09,88.17,88.07,88.07,6434.0,85.78,85.8579,85.7605,85.7605,6434.0
2024-12-27 13:00:00,88.11,88.15,88.05,88.1,12394.0,85.7994,85.8384,85.741,85.7897,12394.0
2024-12-27 13:05:00,88.1,88.11,88.02,88.02,7173.0,85.7897,85.7994,85.7118,85.7118,7173.0
2024-12-27 13:10:00,88.06,88.11,87.98,88.04,7267.0,85.7508,85.7994,85.6729,85.7313,7267.0
2024-12-27 13:15:00,88.02,88.06,88.0,88.0,6163.0,85.7118,85.7508,85.6923,85.6923,6163.0
2024-12-27 13:20:00,88.0,88.1,88.0,88.06,5028.0,85.6923,85.7897,85.6923,85.7508,5028.0
2024-12-27 13:25:00,88.04,88.08,87.87,87.87,5141.0,85.7313,85.7702,85.5657,85.5657,5141.0
2024-12-27 13:30:00,87.84,87.9,87.8,87.88,9907.0,85.5365,85.595,85.4976,85.5755,9907.0
2024-12-27 13:35:00,87.82,87.98,87.82,87.94,9646.0,85.517,85.6729,85.517,85.6339,9646.0
2024-12-27 13:40:00,87.92,87.93,87.71,87.77,10266.0,85.6144,85.6242,85.4099,85.4684,10266.0
2024-12-27 13:45:00,87.79,87.83,87.7,87.73,3739.0,85.4878,85.5268,85.4002,85.4294,3739.0
2024-12-27 13:50:00,87.76,87.76,87.64,87.7,11139.0,85.4586,85.4586,85.3418,85.4002,11139.0
2024-12-27 13:55:00,87.71,87.76,87.7,87.7,4141.0,85.4099,85.4586,85.4002,85.4002,4141.0
2024-12-27 14:00:00,87.7,87.8,87.66,87.75,10541.0,85.4002,85.4976,85.3612,85.4489,10541.0
2024-12-27 14:05:00,87.73,87.85,87.73,87.84,5318.0,85.4294,85.5463,85.4294,85.5365,5318.0
2024-12-27 14:10:00,87.84,87.85,87.8,87.83,6880.0,85.5365,85.5463,85.4976,85.5268,6880.0
2024-12-27 14:15:00,87.85,88.2,87.82,88.19,20610.0,85.5463,85.8871,85.517,85.8773,20610.0
2024-12-27 14:20:00,88.19,88.2,88.13,88.16,4694.0,85.8773,85.8871,85.8189,85.8481,4694.0
2024-12-27 14:25:00,88.17,88.18,88.12,88.17,9610.0,85.8579,85.8676,85.8092,85.8579,9610.0
2024-12-27 14:30:00,88.14,88.14,88.02,88.1,8890.0,85.8287,85.8287,85.7118,85.7897,8890.0
2024-12-27 14:35:00,88.11,88.2,88.11,88.17,4487.0,85.7994,85.8871,85.7994,85.8579,4487.0
2024-12-27 14:40:00,88.16,88.27,88.15,88.27,4864.0,85.8481,85.9552,85.8384,85.9552,4864.0
2024-12-27 14:45:00,88.28,88.31,88.27,88.3,5928.0,85.965,85.9942,85.9552,85.9845,5928.0
2024-12-27 14:50:00,88.32,88.44,88.29,88.4,6827.0,86.0039,86.1208,85.9747,86.0818,6827.0
2024-12-27 14:55:00,88.38,88.45,88.37,88.37,5381.0,86.0624,86.1305,86.0526,86.0526,5381.0
2024-12-27 15:00:00,88.38,88.38,88.23,88.26,10294.0,86.0624,86.0624,85.9163,85.9455,10294.0
2024-12-27 15:05:00,88.27,88.28,88.15,88.23,8075.0,85.9552,85.965,85.8384,85.9163,8075.0
2024-12-27 15:10:00,88.21,88.21,88.01,88.01,9403.0,85.8968,85.8968,85.7021,85.7021,9403.0
2024-12-27 15:15:00,88.02,88.02,87.98,87.98,7929.0,85.7118,85.7118,85.6729,85.6729,7929.0
2024-12-27 15:20:00,87.96,87.97,87.9,87.91,5992.0,85.6534,85.6631,85.595,85.6047,5992.0
2024-12-27 15:25:00,87.89,87.94,87.89,87.9,9891.0,85.5852,85.6339,85.5852,85.595,9891.0
2024-12-27 15:30:00,87.88,87.94,87.88,87.91,15217.0,85.5755,85.6339,85.5755,85.6047,15217.0
2024-12-27 15:35:00,87.92,87.94,87.83,87.88,12873.0,85.6144,85.6339,85.5268,85.5755,12873.0
2024-12-27 15:40:00,87.87,87.89,87.77,87.83,12643.0,85.5657,85.5852,85.4684,85.5268,12643.0
2024-12-27 15:45:00,87.84,87.89,87.81,87.88,20482.0,85.5365,85.5852,85.5073,85.5755,20482.0
2024-12-27 15:50:00,87.9,88.17,87.9,88.03,34512.0,85.595,85.8579,85.595,85.7215,34512.0
2024-12-27 15:55:00,88.06,88.06,87.88,88.04,100654.0,85.7508,85.7508,85.5755,85.7313,100654.0
2024-12-30 09:30:00,87.32,87.4,86.98,87.18,30639.0,85.0302,85.1081,84.6991,84.8938,30639.0
2024-12-30 09:35:00,87.18,87.19,86.83,86.9,5221.0,84.8938,84.9036,84.553,84.6212,5221.0
2024-12-30 09:40:00,86.85,86.88,86.61,86.7,15533.0,84.5725,84.6017,84.3388,84.4264,15533.0
2024-12-30 09:45:00,86.67,86.69,86.32,86.33,14602.0,84.3972,84.4167,84.0564,84.0661,14602.0
2024-12-30 09:50:00,86.26,86.43,86.16,86.43,9670.0,83.998,84.1635,83.9006,84.1635,9670.0
2024-12-30 09:55:00,86.42,86.5,86.28,86.44,9248.0,84.1538,84.2317,84.0174,84.1732,9248.0
2024-12-30 10:00:00,86.43,86.62,86.26,86.28,28078.0,84.1635,84.3485,83.998,84.0174,28078.0
2024-12-30 10:05:00,86.3,86.38,86.17,86.17,13746.0,84.0369,84.1148,83.9103,83.9103,13746.0
2024-12-30 10:10:00,86.19,86.19,85.77,85.81,15617.0,83.9298,83.9298,83.5208,83.5598,15617.0
2024-12-30 10:15:00,85.79,85.99,85.76,85.99,8340.0,83.5403,83.735,83.5111,83.735,8340.0
2024-12-30 10:20:00,85.98,85.99,85.76,85.76,9733.0,83.7253,83.735,83.5111,83.5111,9733.0
2024-12-30 10:25:00,85.7,85.93,85.66,85.84,10617.0,83.4526,83.6766,83.4137,83.589,10617.0
2024-12-30 10:30:00,85.84,86.13,85.84,86.09,8156.0,83.589,83.8714,83.589,83.8324,8156.0
2024-12-30 10:35:00,86.02,86.08,85.88,86.01,9520.0,83.7643,83.8227,83.6279,83.7545,9520.0
2024-12-30 10:40:00,86.02,86.19,86.02,86.17,6154.0,83.7643,83.9298,83.7643,83.9103,6154.0
2024-12-30 10:45:00,86.18,86.3,86.1,86.17,10868.0,83.9201,84.0369,83.8422,83.9103,10868.0
2024-12-30 10:50:00,86.17,86.23,86.02,86.09,7326.0,83.9103,83.9687,83.7643,83.8324,7326.0
2024-12-30 10:55:00,86.1,86.35,86.04,86.35,7735.0,83.8422,84.0856,83.7837,84.0856,7735.0
2024-12-30 11:00:00,86.33,86.4,86.24,86.37,9986.0,84.0661,84.1343,83.9785,84.1051,9986.0
2024-12-30 11:05:00,86.36,86.37,86.21,86.3,12682.0,84.0953,84.1051,83.9493,84.0369,12682.0
2024-12-30 11:10:00,86.31,86.37,86.18,86.37,5801.0,84.0466,84.1051,83.9201,84.1051,5801.0
2024-12-30 11:15:00,86.37,86.78,86.35,86.78,14633.0,84.1051,84.5043,84.0856,84.5043,14633.0
2024-12-30 11:20:00,86.78,86.88,86.35,86.36,23409.0,84.5043,84.6017,84.0856,84.0953,23409.0
2024-12-30 11:25:00,86.34,86.49,86.31,86.49,6728.0,84.0759,84.2219,84.0466,84.2219,6728.0
2024-12-30 11:30:00,86.47,86.5,86.36,86.41,8963.0,84.2025,84.2317,84.0953,84.144,8963.0
2024-12-30 11:35:00,86.38,86.56,86.38,86.55,11083.0,84.1148,84.2901,84.1148,84.2804,11083.0
2024-12-30 11:40:00,86.52,86.71,86.52,86.67,7783.0,84.2511,84.4362,84.2511,84.3972,7783.0
2024-12-30 11:45:00,86.63,86.66,86.35,86.35,8203.0,84.3583,84.3875,84.0856,84.0856,8203.0
2024-12-30 11:50:00,86.32,86.57,86.32,86.47,6633.0,84.0564,84.2998,84.0564,84.2025,6633.0
2024-12-30 11:55:00,86.46,86.58,86.41,86.44,7662.0,84.1927,84.3096,84.144,84.1732,7662.0
2024-12-30 12:00:00,86.44,86.48,86.35,86.48,4986.0,84.1732,84.2122,84.0856,84.2122,4986.0
2024-12-30 12:05:00,86.49,86.49,86.35,86.44,8492.0,84.2219,84.2219,84.0856,84.1732,8492.0
2024-12-30 12:10:00,86.43,86.55,86.37,86.49,6322.0,84.1635,84.2804,84.1051,84.2219,6322.0
2024-12-30 12:15:00,86.5,86.6,86.46,86.53,3516.0,84.2317,84.329,84.1927,84.2609,3516.0
2024-12-30 12:20:00,86.54,86.67,86.54,86.64,6492.0,84.2706,84.3972,84.2706,84.368,6492.0
2024-12-30 12:25:00,86.68,86.68,86.47,86.51,4976.0,84.4069,84.4069,84.2025,84.2414,4976.0
2024-12-30 12:30:00,86.47,86.52,86.44,86.5,3945.0,84.2025,84.2511,84.1732,84.2317,3945.0
2024-12-30 12:35:00,86.5,86.61,86.5,86.58,5859.0,84.2317,84.3388,84.2317,84.3096,5859.0
2024-12-30 12:40:00,86.53,86.55,86.47,86.52,3700.0,84.2609,84.2804,84.2025,84.2511,3700.0
2024-12-30 12:45:00,86.52,86.63,86.49,86.63,3683.0,84.2511,84.3583,84.2219,84.3583,3683.0
2024-12-30 12:50:00,86.61,86.68,86.44,86.46,5624.0,84.3388,84.4069,84.1732,84.1927,5624.0
2024-12-30 12:55:00,86.54,86.59,86.39,86.52,7341.0,84.2706,84.3193,84.1245,84.2511,7341.0
2024-12-30 13:00:00,86.51,86.51,86.41,86.42,4355.0,84.2414,84.2414,84.144,84.1538,4355.0
2024-12-30 13:05:00,86.43,86.49,86.39,86.44,5876.0,84.1635,84.2219,84.1245,84.1732,5876.0
2024-12-30 13:10:00,86.45,86.5,86.38,86.42,9353.0,84.183,84.2317,84.1148,84.1538,9353.0
2024-12-30 13:15:00,86.39,86.39,86.25,86.26,3953.0,84.1245,84.1245,83.9882,83.998,3953.0
2024-12-30 13:20:00,86.27,86.33,86.25,86.28,6315.0,84.0077,84.0661,83.9882,84.0174,6315.0
2024-12-30 13:25:00,86.29,86.29,86.16,86.2,11631.0,84.0272,84.0272,83.9006,83.9395,11631.0
2024-12-30 13:30:00,86.22,86.23,86.13,86.17,7666.0,83.959,83.9687,83.8714,83.9103,7666.0
2024-12-30 13:35:00,86.2,86.26,86.16,86.19,12047.0,83.9395,83.998,83.9006,83.9298,12047.0
2024-12-30 13:40:00,86.21,86.36,86.21,86.34,5003.0,83.9493,84.0953,83.9493,84.0759,5003.0
2024-12-30 13:45:00,86.37,86.42,86.37,86.4,3524.0,84.1051,84.1538,84.1051,84.1343,3524.0
2024-12-30 13:50:00,86.4,86.42,86.29,86.34,5334.0,84.1343,84.1538,84.0272,84.0759,5334.0
2024-12-30 13:55:00,86.35,86.41,86.3,86.31,6209.0,84.0856,84.144,84.0369,84.0466,6209.0
2024-12-30 14:00:00,86.33,86.37,86.21,86.21,7765.0,84.0661,84.1051,83.9493,83.9493,7765.0
2024-12-30 14:05:00,86.23,86.24,86.13,86.24,6058.0,83.9687,83.9785,83.8714,83.9785,6058.0
2024-12-30 14:10:00,86.26,86.26,86.12,86.17,5545.0,83.998,83.998,83.8616,83.9103,5545.0
2024-12-30 14:15:00,86.17,86.21,86.12,86.15,5641.0,83.9103,83.9493,83.8616,83.8908,5641.0
2024-12-30 14:20:00,86.13,86.13,85.93,85.99,8116.0,83.8714,83.8714,83.6766,83.735,8116.0
2024-12-30 14:25:00,86.02,86.15,86.01,86.12,4788.0,83.7643,83.8908,83.7545,83.8616,4788.0
2024-12-30 14:30:00,86.12,86.15,86.07,86.11,8873.0,83.8616,83.8908,83.8129,83.8519,8873.0
2024-12-30 14:35:00,86.09,86.12,86.03,86.1,3849.0,83.8324,83.8616,83.774,83.8422,3849.0
2024-12-30 14:40:00,86.09,86.14,86.05,86.09,7178.0,83.8324,83.8811,83.7935,83.8324,7178.0
2024-12-30 14:45:00,86.09,86.28,86.09,86.19,12084.0,83.8324,84.0174,83.8324,83.9298,12084.0
2024-12-30 14:50:00,86.16,86.2,86.09,86.2,7311.0,83.9006,83.9395,83.8324,83.9395,7311.0
2024-12-30 14:55:00,86.2,86.27,86.18,86.23,7843.0,83.9395,84.0077,83.9201,83.9687,7843.0
2024-12-30 15:00:00,86.2,86.21,86.11,86.11,5041.0,83.9395,83.9493,83.8519,83.8519,5041.0
2024-12-30 15:05:00,86.1,86.12,86.05,86.09,7233.0,83.8422,83.8616,83.7935,83.8324,7233.0
2024-12-30 15:10:00,86.09,86.13,86.01,86.04,13426.0,83.8324,83.8714,83.7545,83.7837,13426.0
2024-12-30 15:15:00,86.04,86.12,85.96,86.09,8498.0,83.7837,83.8616,83.7058,83.8324,8498.0
2024-12-30 15:20:00,86.08,86.11,86.03,86.03,7681.0,83.8227,83.8519,83.774,83.774,7681.0
2024-12-30 15:25:00,86.04,86.05,85.85,85.86,9476.0,83.7837,83.7935,83.5987,83.6084,9476.0
2024-12-30 15:30:00,85.87,85.9,85.73,85.76,20464.0,83.6182,83.6474,83.4819,83.5111,20464.0
2024-12-30 15:35:00,85.79,85.79,85.68,85.73,16982.0,83.5403,83.5403,83.4332,83.4819,16982.0
2024-12-30 15:40:00,85.72,85.76,85.67,85.68,16013.0,83.4721,83.5111,83.4234,83.4332,16013.0
2024-12-30 15:45:00,85.69,85.8,85.68,85.79,17273.0,83.4429,83.55,83.4332,83.5403,17273.0
2024-12-30 15:50:00,85.77,86.02,85.73,85.79,36811.0,83.5208,83.7643,83.4819,83.5403,36811.0
2024-12-30 15:55:00,85.8,85.9,85.66,85.86,136267.0,83.55,83.6474,83.4137,83.6084,136267.0
2024-12-31 09:30:00,86.07,86.65,85.81,86.01,32022.0,83.8129,84.3777,83.5598,83.7545,32022.0
2024-12-31 09:35:00,86.04,86.49,85.65,85.76,22554.0,83.7837,84.2219,83.404,83.5111,22554.0
2024-12-31 09:40:00,85.71,85.79,85.6,85.66,10660.0,83.4624,83.5403,83.3553,83.4137,10660.0
2024-12-31 09:45:00,85.72,86.07,85.65,85.89,28971.0,83.4721,83.8129,83.404,83.6377,28971.0
2024-12-31 09:50:00,85.85,85.85,85.45,85.61,34083.0,83.5987,83.5987,83.2092,83.365,34083.0
2024-12-31 09:55:00,85.54,85.78,85.46,85.47,23003.0,83.2968,83.5305,83.2189,83.2287,23003.0
2024-12-31 10:00:00,85.5,85.6,85.25,85.31,25966.0,83.2579,83.3553,83.0144,83.0729,25966.0
2024-12-31 10:05:00,85.27,85.38,85.13,85.15,25638.0,83.0339,83.141,82.8976,82.9171,25638.0
2024-12-31 10:10:00,85.14,85.45,85.13,85.45,27242.0,82.9073,83.2092,82.8976,83.2092,27242.0
2024-12-31 10:15:00,85.49,85.58,85.35,85.41,18572.0,83.2481,83.3358,83.1118,83.1702,18572.0
2024-12-31 10:20:00,85.44,85.67,85.4,85.62,13811.0,83.1995,83.4234,83.1605,83.3747,13811.0
2024-12-31 10:25:00,85.6,85.64,85.42,85.43,14824.0,83.3553,83.3942,83.18,83.1897,14824.0
2024-12-31 10:30:00,85.45,85.57,85.37,85.38,13663.0,83.2092,83.3261,83.1313,83.141,13663.0
2024-12-31 10:35:00,85.4,85.82,85.39,85.77,20066.0,83.1605,83.5695,83.1508,83.5208,20066.0
2024-12-31 10:40:00,85.78,85.78,85.62,85.69,10184.0,83.5305,83.5305,83.3747,83.4429,10184.0
2024-12-31 10:45:00,85.66,85.68,85.47,85.58,21791.0,83.4137,83.4332,83.2287,83.3358,21791.0
2024-12-31 10:50:00,85.53,85.7,85.52,85.54,8384.0,83.2871,83.4526,83.2774,83.2968,8384.0
2024-12-31 10:55:00,85.53,85.54,85.42,85.47,9697.0,83.2871,83.2968,83.18,83.2287,9697.0
2024-12-31 11:00:00,85.52,85.66,85.44,85.56,10868.0,83.2774,83.4137,83.1995,83.3163,10868.0
2024-12-31 11:05:00,85.53,85.68,85.52,85.62,8568.0,83.2871,83.4332,83.2774,83.3747,8568.0
2024-12-31 11:10:00,85.62,85.64,85.54,85.61,7881.0,83.3747,83.3942,83.2968,83.365,7881.0
2024-12-31 11:15:00,85.58,85.64,85.52,85.56,7103.0,83.3358,83.3942,83.2774,83.3163,7103.0
2024-12-31 11:20:00,85.54,85.61,85.46,85.46,5042.0,83.2968,83.365,83.2189,83.2189,5042.0
2024-12-31 11:25:00,85.44,85.48,85.4,85.44,9293.0,83.1995,83.2384,83.1605,83.1995,9293.0
2024-12-31 11:30:00,85.46,85.58,85.43,85.43,11206.0,83.2189,83.3358,83.1897,83.1897,11206.0
2024-12-31 11:35:00,85.47,85.5,85.42,85.42,6908.0,83.2287,83.2579,83.18,83.18,6908.0
2024-12-31 11:40:00,85.45,85.59,85.44,85.59,9251.0,83.2092,83.3455,83.1995,83.3455,9251.0
2024-12-31 11:45:00,85.61,85.7,85.58,85.67,8183.0,83.365,83.4526,83.3358,83.4234,8183.0
2024-12-31 11:50:00,85.7,85.7,85.54,85.54,6053.0,83.4526,83.4526,83.2968,83.2968,6053.0
2024-12-31 11:55:00,85.54,85.54,85.41,85.42,6981.0,83.2968,83.2968,83.1702,83.18,6981.0
2024-12-31 12:00:00,85.41,85.47,85.37,85.42,22216.0,83.1702,83.2287,83.1313,83.18,22216.0
2024-12-31 12:05:00,85.45,85.54,85.44,85.54,13995.0,83.2092,83.2968,83.1995,83.2968,13995.0
2024-12-31 12:10:00,85.53,85.55,85.44,85.48,11422.0,83.2871,83.3066,83.1995,83.2384,11422.0
2024-12-31 12:15:00,85.44,85.47,85.36,85.39,10200.0,83.1995,83.2287,83.1216,83.1508,10200.0
2024-12-31 12:20:00,85.45,85.45,85.38,85.4,7381.0,83.2092,83.2092,83.141,83.1605,7381.0
2024-12-31 12:25:00,85.4,85.42,85.36,85.37,8764.0,83.1605,83.18,83.1216,83.1313,8764.0
2024-12-31 12:30:00,85.37,85.41,85.34,85.35,7592.0,83.1313,83.1702,83.1021,83.1118,7592.0
2024-12-31 12:35:00,85.36,85.38,85.32,85.35,11657.0,83.1216,83.141,83.0826,83.1118,11657.0
2024-12-31 12:40:00,85.34,85.53,85.34,85.52,8290.0,83.1021,83.2871,83.1021,83.2774,8290.0
2024-12-31 12:45:00,85.52,85.64,85.51,85.55,12412.0,83.2774,83.3942,83.2676,83.3066,12412.0
2024-12-31 12:50:00,85.55,85.57,85.42,85.55,8074.0,83.3066,83.3261,83.18,83.3066,8074.0
2024-12-31 12:55:00,85.55,85.84,85.55,85.81,17204.0,83.3066,83.589,83.3066,83.5598,17204.0
2024-12-31 13:00:00,85.81,85.86,85.76,85.82,7053.0,83.5598,83.6084,83.5111,83.5695,7053.0
2024-12-31 13:05:00,85.83,85.9,85.77,85.8,8168.0,83.5792,83.6474,83.5208,83.55,8168.0
2024-12-31 13:10:00,85.8,85.82,85.74,85.77,8980.0,83.55,83.5695,83.4916,83.5208,8980.0
2024-12-31 13:15:00,85.79,85.82,85.76,85.76,6461.0,83.5403,83.5695,83.5111,83.5111,6461.0
2024-12-31 13:20:00,85.74,85.75,85.63,85.64,6287.0,83.4916,83.5013,83.3845,83.3942,6287.0
2024-12-31 13:25:00,85.65,85.65,85.57,85.59,9334.0,83.404,83.404,83.3261,83.3455,9334.0
2024-12-31 13:30:00,85.61,85.74,85.56,85.74,6760.0,83.365,83.4916,83.3163,83.4916,6760.0
2024-12-31 13:35:00,85.71,85.73,85.63,85.7,9804.0,83.4624,83.4819,83.3845,83.4526,9804.0
2024-12-31 13:40:00,85.7,85.83,85.7,85.76,6867.0,83.4526,83.5792,83.4526,83.5111,6867.0
2024-12-31 13:45:00,85.74,85.87,85.67,85.87,7701.0,83.4916,83.6182,83.4234,83.6182,7701.0
2024-12-31 13:50:00,85.88,85.94,85.85,85.87,6349.0,83.6279,83.6863,83.5987,83.6182,6349.0
2024-12-31 13:55:00,85.89,85.89,85.83,85.86,5740.0,83.6377,83.6377,83.5792,83.6084,5740.0
2024-12-31 14:00:00,85.85,85.86,85.76,85.8,9276.0,83.5987,83.6084,83.5111,83.55,9276.0
2024-12-31 14:05:00,85.81,86.03,85.81,86.01,7878.0,83.5598,83.774,83.5598,83.7545,7878.0
2024-12-31 14:10:00,86.04,86.15,86.04,86.11,7145.0,83.7837,83.8908,83.7837,83.8519,7145.0
2024-12-31 14:15:00,86.12,86.12,86.01,86.03,5450.0,83.8616,83.8616,83.7545,83.774,5450.0
2024-12-31 14:20:00,86.03,86.03,85.9,85.99,7673.0,83.774,83.774,83.6474,83.735,7673.0
2024-12-31 14:25:00,86.01,86.03,85.95,85.97,7041.0,83.7545,83.774,83.6961,83.7156,7041.0
2024-12-31 14:30:00,85.97,85.97,85.89,85.89,6195.0,83.7156,83.7156,83.6377,83.6377,6195.0
2024-12-31 14:35:00,85.91,86.08,85.9,86.06,6131.0,83.6571,83.8227,83.6474,83.8032,6131.0
2024-12-31 14:40:00,86.07,86.07,85.97,86.03,6713.0,83.8129,83.8129,83.7156,83.774,6713.0
2024-12-31 14:45:00,86.02,86.03,85.97,85.98,7199.0,83.7643,83.774,83.7156,83.7253,7199.0
2024-12-31 14:50:00,85.95,86.12,85.95,86.11,6836.0,83.6961,83.8616,83.6961,83.8519,6836.0
2024-12-31 14:55:00,86.11,86.2,86.07,86.16,6879.0,83.8519,83.9395,83.8129,83.9006,6879.0
2024-12-31 15:00:00,86.17,86.22,86.13,86.19,8330.0,83.9103,83.959,83.8714,83.9298,8330.0
2024-12-31 15:05:00,86.19,86.24,86.19,86.21,13475.0,83.9298,83.9785,83.9298,83.9493,13475.0
2024-12-31 15:10:00,86.21,86.23,86.06,86.06,11770.0,83.9493,83.9687,83.8032,83.8032,11770.0
2024-12-31 15:15:00,86.04,86.18,86.0,86.18,20178.0,83.7837,83.9201,83.7448,83.9201,20178.0
2024-12-31 15:20:00,86.16,86.22,86.12,86.13,9498.0,83.9006,83.959,83.8616,83.8714,9498.0
2024-12-31 15:25:00,86.11,86.23,86.11,86.17,8634.0,83.8519,83.9687,83.8519,83.9103,8634.0
2024-12-31 15:30:00,86.17,86.18,86.02,86.04,8186.0,83.9103,83.9201,83.7643,83.7837,8186.0
2024-12-31 15:35:00,86.05,86.2,86.02,86.08,14642.0,83.7935,83.9395,83.7643,83.8227,14642.0
2024-12-31 15:40:00,86.07,86.12,86.01,86.05,23243.0,83.8129,83.8616,83.7545,83.7935,23243.0
2024-12-31 15:45:00,86.06,86.14,85.95,86.09,15563.0,83.8032,83.8811,83.6961,83.8324,15563.0
2024-12-31 15:50:00,86.07,86.07,85.87,85.87,27972.0,83.8129,83.8129,83.6182,83.6182,27972.0
2024-12-31 15:55:00,85.88,85.9,85.73,85.85,139102.0,83.6279,83.6474,83.4819,83.5987,139102.0
2025-01-02 09:30:00,86.29,86.99,86.06,86.99,29109.0,84.0272,84.7088,83.8032,84.7088,29109.0
2025-01-02 09:35:00,86.81,86.94,86.41,86.43,7780.0,84.5335,84.6601,84.144,84.1635,7780.0
2025-01-02 09:40:00,86.52,86.83,86.51,86.83,8024.0,84.2511,84.553,84.2414,84.553,8024.0
2025-01-02 09:45:00,86.82,87.1,86.79,87.01,16238.0,84.5433,84.8159,84.5141,84.7283,16238.0
2025-01-02 09:50:00,86.95,87.38,86.91,87.27,10134.0,84.6699,85.0886,84.6309,84.9815,10134.0
2025-01-02 09:55:00,87.27,87.32,86.93,87.06,11832.0,84.9815,85.0302,84.6504,84.777,11832.0
2025-01-02 10:00:00,87.08,87.17,86.91,86.99,13979.0,84.7965,84.8841,84.6309,84.7088,13979.0
2025-01-02 10:05:00,86.95,87.21,86.87,87.18,11541.0,84.6699,84.923,84.592,84.8938,11541.0
2025-01-02 10:10:00,87.2,87.23,87.14,87.21,8055.0,84.9133,84.9425,84.8549,84.923,8055.0
2025-01-02 10:15:00,87.2,87.21,86.92,86.93,11777.0,84.9133,84.923,84.6406,84.6504,11777.0
2025-01-02 10:20:00,86.94,86.95,86.63,86.72,6622.0,84.6601,84.6699,84.3583,84.4459,6622.0
2025-01-02 10:25:00,86.73,86.75,86.6,86.68,8684.0,84.4556,84.4751,84.329,84.4069,8684.0
2025-01-02 10:30:00,86.68,86.79,86.49,86.64,27300.0,84.4069,84.5141,84.2219,84.368,27300.0
2025-01-02 10:35:00,86.67,86.68,86.47,86.47,4984.0,84.3972,84.4069,84.2025,84.2025,4984.0
2025-01-02 10:40:00,86.48,86.48,86.19,86.39,9721.0,84.2122,84.2122,83.9298,84.1245,9721.0
2025-01-02 10:45:00,86.36,86.72,86.36,86.72,16716.0,84.0953,84.4459,84.0953,84.4459,16716.0
2025-01-02 10:50:00,86.73,86.74,86.54,86.7,9492.0,84.4556,84.4654,84.2706,84.4264,9492.0
2025-01-02 10:55:00,86.72,86.78,86.65,86.69,10295.0,84.4459,84.5043,84.3777,84.4167,10295.0
2025-01-02 11:00:00,86.74,86.78,86.4,86.43,7098.0,84.4654,84.5043,84.1343,84.1635,7098.0
2025-01-02 11:05:00,86.44,86.47,86.36,86.36,7589.0,84.1732,84.2025,84.0953,84.0953,7589.0
2025-01-02 11:10:00,86.36,86.4,86.3,86.33,9703.0,84.0953,84.1343,84.0369,84.0661,9703.0
2025-01-02 11:15:00,86.36,86.42,86.29,86.42,5708.0,84.0953,84.1538,84.0272,84.1538,5708.0
2025-01-02 11:20:00,86.43,86.43,86.19,86.39,6920.0,84.1635,84.1635,83.9298,84.1245,6920.0
2025-01-02 11:25:00,86.34,86.38,86.26,86.26,6608.0,84.0759,84.1148,83.998,83.998,6608.0
2025-01-02 11:30:00,86.26,86.35,86.23,86.33,7857.0,83.998,84.0856,83.9687,84.0661,7857.0
2025-01-02 11:35:00,86.36,86.47,86.29,86.41,12374.0,84.0953,84.2025,84.0272,84.144,12374.0
2025-01-02 11:40:00,86.47,86.52,86.38,86.39,6731.0,84.2025,84.2511,84.1148,84.1245,6731.0
2025-01-02 11:45:00,86.39,86.44,86.33,86.4,6394.0,84.1245,84.1732,84.0661,84.1343,6394.0
2025-01-02 11:50:00,86.4,86.49,86.3,86.37,5791.0,84.1343,84.2219,84.0369,84.1051,5791.0
2025-01-02 11:55:00,86.4,86.51,86.4,86.48,11536.0,84.1343,84.2414,84.1343,84.2122,11536.0
2025-01-02 12:00:00,86.5,86.5,86.32,86.39,12438.0,84.2317,84.2317,84.0564,84.1245,12438.0
2025-01-02 12:05:00,86.38,86.49,86.36,86.44,9530.0,84.1148,84.2219,84.0953,84.1732,9530.0
2025-01-02 12:10:00,86.45,86.7,86.45,86.67,20026.0,84.183,84.4264,84.183,84.3972,20026.0
2025-01-02 12:15:00,86.6,86.64,86.6,86.61,6959.0,84.329,84.368,84.329,84.3388,6959.0
2025-01-02 12:20:00,86.61,86.61,86.36,86.36,9864.0,84.3388,84.3388,84.0953,84.0953,9864.0
2025-01-02 12:25:00,86.37,86.44,86.16,86.17,10025.0,84.1051,84.1732,83.9006,83.9103,10025.0
2025-01-02 12:30:00,86.15,86.18,86.05,86.09,10300.0,83.8908,83.9201,83.7935,83.8324,10300.0
2025-01-02 12:35:00,86.08,86.1,85.98,86.02,5708.0,83.8227,83.8422,83.7253,83.7643,5708.0
2025-01-02 12:40:00,86.03,86.1,85.94,86.06,7394.0,83.774,83.8422,83.6863,83.8032,7394.0
2025-01-02 12:45:00,86.07,86.08,85.96,86.01,5421.0,83.8129,83.8227,83.7058,83.7545,5421.0
2025-01-02 12:50:00,85.96,86.12,85.93,86.07,6768.0,83.7058,83.8616,83.6766,83.8129,6768.0
2025-01-02 12:55:00,86.05,86.15,86.05,86.09,4683.0,83.7935,83.8908,83.7935,83.8324,4683.0
2025-01-02 13:00:00,86.09,86.12,85.96,85.99,8713.0,83.8324,83.8616,83.7058,83.735,8713.0
2025-01-02 13:05:00,86.02,86.07,85.99,86.02,5521.0,83.7643,83.8129,83.735,83.7643,5521.0
2025-01-02 13:10:00,85.98,85.98,85.84,85.89,4174.0,83.7253,83.7253,83.589,83.6377,4174.0
2025-01-02 13:15:00,85.87,86.04,85.82,85.97,14131.0,83.6182,83.7837,83.5695,83.7156,14131.0
2025-01-02 13:20:00,86.0,86.08,85.97,85.99,6102.0,83.7448,83.8227,83.7156,83.735,6102.0
2025-01-02 13:25:00,86.01,86.06,85.98,86.05,5857.0,83.7545,83.8032,83.7253,83.7935,5857.0
2025-01-02 13:30:00,86.04,86.09,85.88,85.92,20300.0,83.7837,83.8324,83.6279,83.6669,20300.0
2025-01-02 13:35:00,85.88,86.03,85.86,85.91,8778.0,83.6279,83.774,83.6084,83.6571,8778.0
2025-01-02 13:40:00,85.88,86.11,85.85,86.08,13024.0,83.6279,83.8519,83.5987,83.8227,13024.0
2025-01-02 13:45:00,86.09,86.16,86.0,86.06,7690.0,83.8324,83.9006,83.7448,83.8032,7690.0
2025-01-02 13:50:00,86.08,86.09,85.91,85.96,5343.0,83.8227,83.8324,83.6571,83.7058,5343.0
2025-01-02 13:55:00,85.97,86.14,85.96,86.05,8095.0,83.7156,83.8811,83.7058,83.7935,8095.0
2025-01-02 14:00:00,86.05,86.15,85.99,86.15,4726.0,83.7935,83.8908,83.735,83.8908,4726.0
2025-01-02 14:05:00,86.13,86.15,85.99,86.0,6660.0,83.8714,83.8908,83.735,83.7448,6660.0
2025-01-02 14:10:00,86.0,86.04,85.95,86.01,10097.0,83.7448,83.7837,83.6961,83.7545,10097.0
2025-01-02 14:15:00,86.0,86.04,85.95,85.97,9080.0,83.7448,83.7837,83.6961,83.7156,9080.0
2025-01-02 14:20:00,85.98,86.06,85.95,86.03,10838.0,83.7253,83.8032,83.6961,83.774,10838.0
2025-01-02 14:25:00,86.05,86.15,86.05,86.14,6098.0,83.7935,83.8908,83.7935,83.8811,6098.0
2025-01-02 14:30:00,86.12,86.14,86.02,86.04,7774.0,83.8616,83.8811,83.7643,83.7837,7774.0
2025-01-02 14:35:00,86.06,86.07,85.94,85.96,6632.0,83.8032,83.8129,83.6863,83.7058,6632.0
2025-01-02 14:40:00,85.97,86.02,85.96,86.0,6921.0,83.7156,83.7643,83.7058,83.7448,6921.0
2025-01-02 14:45:00,86.01,86.04,85.92,85.99,21745.0,83.7545,83.7837,83.6669,83.735,21745.0
2025-01-02 14:50:00,85.97,86.05,85.89,86.01,19966.0,83.7156,83.7935,83.6377,83.7545,19966.0
2025-01-02 14:55:00,86.02,86.04,85.9,85.91,9152.0,83.7643,83.7837,83.6474,83.6571,9152.0
2025-01-02 15:00:00,85.92,86.2,85.92,86.18,9717.0,83.6669,83.9395,83.6669,83.9201,9717.0
2025-01-02 15:05:00,86.17,86.24,86.11,86.22,9775.0,83.9103,83.9785,83.8519,83.959,9775.0
2025-01-02 15:10:00,86.22,86.31,86.2,86.27,5505.0,83.959,84.0466,83.9395,84.0077,5505.0
2025-01-02 15:15:00,86.26,86.31,86.25,86.28,6221.0,83.998,84.0466,83.9882,84.0174,6221.0
2025-01-02 15:20:00,86.3,86.37,86.29,86.37,9233.0,84.0369,84.1051,84.0272,84.1051,9233.0
2025-01-02 15:25:00,86.38,86.46,86.35,86.39,5975.0,84.1148,84.1927,84.0856,84.1245,5975.0
2025-01-02 15:30:00,86.4,86.46,86.3,86.3,6800.0,84.1343,84.1927,84.0369,84.0369,6800.0
2025-01-02 15:35:00,86.29,86.29,86.12,86.14,10209.0,84.0272,84.0272,83.8616,83.8811,10209.0
2025-01-02 15:40:00,86.14,86.3,86.12,86.27,14484.0,83.8811,84.0369,83.8616,84.0077,14484.0
2025-01-02 15:45:00,86.29,86.39,86.26,86.34,16977.0,84.0272,84.1245,83.998,84.0759,16977.0
2025-01-02 15:50:00,86.29,86.35,86.08,86.08,21531.0,84.0272,84.0856,83.8227,83.8227,21531.0
2025-01-02 15:55:00,86.07,86.26,86.04,86.17,123433.0,83.8129,83.998,83.7837,83.9103,123433.0
2025-01-03 09:30:00,86.47,86.7,86.45,86.7,21075.0,84.2025,84.4264,84.183,84.4264,21075.0
2025-01-03 09:35:00,86.69,86.7,85.73,85.78,16701.0,84.4167,84.4264,83.4819,83.5305,16701.0
2025-01-03 09:40:00,85.82,85.87,85.31,85.48,22165.0,83.5695,83.6182,83.0729,83.2384,22165.0
2025-01-03 09:45:00,85.47,85.48,85.23,85.4,22788.0,83.2287,83.2384,82.995,83.1605,22788.0
2025-01-03 09:50:00,85.35,85.4,85.12,85.23,7801.0,83.1118,83.1605,82.8879,82.995,7801.0
2025-01-03 09:55:00,85.21,85.21,85.04,85.15,7107.0,82.9755,82.9755,82.81,82.9171,7107.0
2025-01-03 10:00:00,85.15,85.48,84.96,85.43,10910.0,82.9171,83.2384,82.732,83.1897,10910.0
2025-01-03 10:05:00,85.48,85.63,85.47,85.51,9836.0,83.2384,83.3845,83.2287,83.2676,9836.0
2025-01-03 10:10:00,85.48,85.62,85.44,85.53,9214.0,83.2384,83.3747,83.1995,83.2871,9214.0
2025-01-03 10:15:00,85.64,85.66,85.31,85.34,7690.0,83.3942,83.4137,83.0729,83.1021,7690.0
2025-01-03 10:20:00,85.34,85.43,85.13,85.41,14358.0,83.1021,83.1897,82.8976,83.1702,14358.0
2025-01-03 10:25:00,85.41,85.65,85.37,85.62,7277.0,83.1702,83.404,83.1313,83.3747,7277.0
2025-01-03 10:30:00,85.59,85.6,85.5,85.5,5731.0,83.3455,83.3553,83.2579,83.2579,5731.0
2025-01-03 10:35:00,85.5,85.55,85.43,85.55,5672.0,83.2579,83.3066,83.1897,83.3066,5672.0
2025-01-03 10:40:00,85.57,85.7,85.52,85.54,17676.0,83.3261,83.4526,83.2774,83.2968,17676.0
2025-01-03 10:45:00,85.54,85.54,85.42,85.5,8960.0,83.2968,83.2968,83.18,83.2579,8960.0
2025-01-03 10:50:00,85.5,85.66,85.47,85.59,9462.0,83.2579,83.4137,83.2287,83.3455,9462.0
2025-01-03 10:55:00,85.58,85.79,85.54,85.75,20824.0,83.3358,83.5403,83.2968,83.5013,20824.0
2025-01-03 11:00:00,85.78,85.9,85.73,85.84,10124.0,83.5305,83.6474,83.4819,83.589,10124.0
2025-01-03 11:05:00,85.81,85.81,85.74,85.79,5351.0,83.5598,83.5598,83.4916,83.5403,5351.0
2025-01-03 11:10:00,85.78,85.82,85.39,85.44,7593.0,83.5305,83.5695,83.1508,83.1995,7593.0
2025-01-03 11:15:00,85.49,85.58,85.44,85.52,6766.0,83.2481,83.3358,83.1995,83.2774,6766.0
2025-01-03 11:20:00,85.56,85.56,85.27,85.3,14740.0,83.3163,83.3163,83.0339,83.0631,14740.0
2025-01-03 11:25:00,85.37,85.42,85.32,85.41,10153.0,83.1313,83.18,83.0826,83.1702,10153.0
2025-01-03 11:30:00,85.38,85.43,85.32,85.38,8579.0,83.141,83.1897,83.0826,83.141,8579.0
2025-01-03 11:35:00,85.34,85.41,85.27,85.35,9136.0,83.1021,83.1702,83.0339,83.1118,9136.0
2025-01-03 11:40:00,85.37,85.61,85.36,85.49,12939.0,83.1313,83.365,83.1216,83.2481,12939.0
2025-01-03 11:45:00,85.51,85.53,85.33,85.34,10213.0,83.2676,83.2871,83.0923,83.1021,10213.0
2025-01-03 11:50:00,85.34,85.47,85.33,85.43,8679.0,83.1021,83.2287,83.0923,83.1897,8679.0
2025-01-03 11:55:00,85.39,85.4,85.31,85.36,6938.0,83.1508,83.1605,83.0729,83.1216,6938.0
2025-01-03 12:00:00,85.36,85.6,85.33,85.58,9470.0,83.1216,83.3553,83.0923,83.3358,9470.0
2025-01-03 12:05:00,85.6,85.66,85.55,85.55,9924.0,83.3553,83.4137,83.3066,83.3066,9924.0
2025-01-03 12:10:00,85.57,85.57,85.37,85.37,15348.0,83.3261,83.3261,83.1313,83.1313,15348.0
2025-01-03 12:15:00,85.38,85.43,85.09,85.11,14836.0,83.141,83.1897,82.8586,82.8781,14836.0
2025-01-03 12:20:00,85.11,85.16,84.78,84.8,38804.0,82.8781,82.9268,82.5568,82.5762,38804.0
2025-01-03 12:25:00,84.8,85.03,84.48,84.48,58435.0,82.5762,82.8002,82.2646,82.2646,58435.0
2025-01-03 12:30:00,84.48,84.52,83.49,83.57,62122.0,82.2646,82.3036,81.3006,81.3785,62122.0
2025-01-03 12:35:00,83.52,84.04,83.23,84.03,57073.0,81.3298,81.8362,81.0474,81.8264,57073.0
2025-01-03 12:40:00,83.95,83.99,83.7,83.73,15371.0,81.7485,81.7875,81.5051,81.5343,15371.0
2025-01-03 12:45:00,83.79,84.02,83.73,83.95,21745.0,81.5927,81.8167,81.5343,81.7485,21745.0
2025-01-03 12:50:00,83.93,84.02,83.76,83.83,19309.0,81.7291,81.8167,81.5635,81.6317,19309.0
2025-01-03 12:55:00,83.75,83.83,83.57,83.78,29063.0,81.5538,81.6317,81.3785,81.583,29063.0
2025-01-03 13:00:00,83.74,83.95,83.61,83.95,27514.0,81.544,81.7485,81.4174,81.7485,27514.0
2025-01-03 13:05:00,83.88,83.92,83.75,83.76,10414.0,81.6804,81.7193,81.5538,81.5635,10414.0
2025-01-03 13:10:00,83.76,84.04,83.76,84.01,12364.0,81.5635,81.8362,81.5635,81.807,12364.0
2025-01-03 13:15:00,83.98,84.09,83.97,84.06,21505.0,81.7777,81.8849,81.768,81.8556,21505.0
2025-01-03 13:20:00,84.08,84.2,84.08,84.18,22117.0,81.8751,81.992,81.8751,81.9725,22117.0
2025-01-03 13:25:00,84.18,84.25,84.09,84.1,22987.0,81.9725,82.0407,81.8849,81.8946,22987.0
2025-01-03 13:30:00,84.12,84.16,84.02,84.03,15026.0,81.9141,81.953,81.8167,81.8264,15026.0
2025-01-03 13:35:00,84.01,84.13,83.96,84.12,12331.0,81.807,81.9238,81.7583,81.9141,12331.0
2025-01-03 13:40:00,84.13,84.13,83.91,83.92,19290.0,81.9238,81.9238,81.7096,81.7193,19290.0
2025-01-03 13:45:00,83.92,84.19,83.92,84.03,12618.0,81.7193,81.9822,81.7193,81.8264,12618.0
2025-01-03 13:50:00,84.05,84.1,84.0,84.02,18257.0,81.8459,81.8946,81.7972,81.8167,18257.0
2025-01-03 13:55:00,84.02,84.16,84.02,84.15,13493.0,81.8167,81.953,81.8167,81.9433,13493.0
2025-01-03 14:00:00,84.13,84.22,84.13,84.16,10090.0,81.9238,82.0115,81.9238,81.953,10090.0
2025-01-03 14:05:00,84.16,84.19,84.07,84.07,16347.0,81.953,81.9822,81.8654,81.8654,16347.0
2025-01-03 14:10:00,84.07,84.13,84.02,84.05,12963.0,81.8654,81.9238,81.8167,81.8459,12963.0
2025-01-03 14:15:00,84.08,84.39,84.04,84.33,21119.0,81.8751,82.177,81.8362,82.1186,21119.0
2025-01-03 14:20:00,84.34,84.42,84.34,84.37,19743.0,82.1283,82.2062,82.1283,82.1575,19743.0
2025-01-03 14:25:00,84.34,84.44,84.3,84.34,18611.0,82.1283,82.2257,82.0894,82.1283,18611.0
2025-01-03 14:30:00,84.34,84.36,84.24,84.24,8084.0,82.1283,82.1478,82.0309,82.0309,8084.0
2025-01-03 14:35:00,84.23,84.37,84.23,84.32,6939.0,82.0212,82.1575,82.0212,82.1088,6939.0
2025-01-03 14:40:00,84.31,84.36,84.23,84.32,19043.0,82.0991,82.1478,82.0212,82.1088,19043.0
2025-01-03 14:45:00,84.3,84.32,84.24,84.29,7408.0,82.0894,82.1088,82.0309,82.0796,7408.0
2025-01-03 14:50:00,84.32,84.32,84.16,84.24,16890.0,82.1088,82.1088,81.953,82.0309,16890.0
2025-01-03 14:55:00,84.23,84.24,84.04,84.09,23228.0,82.0212,82.0309,81.8362,81.8849,23228.0
2025-01-03 15:00:00,84.07,84.12,84.0,84.1,12784.0,81.8654,81.9141,81.7972,81.8946,12784.0
2025-01-03 15:05:00,84.11,84.16,84.04,84.11,15242.0,81.9043,81.953,81.8362,81.9043,15242.0
2025-01-03 15:10:00,84.1,84.16,84.09,84.13,13083.0,81.8946,81.953,81.8849,81.9238,13083.0
2025-01-03 15:15:00,84.12,84.16,84.09,84.12,11974.0,81.9141,81.953,81.8849,81.9141,11974.0
2025-01-03 15:20:00,84.12,84.25,84.12,84.24,23444.0,81.9141,82.0407,81.9141,82.0309,23444.0
2025-01-03 15:25:00,84.22,84.23,84.05,84.05,17415.0,82.0115,82.0212,81.8459,81.8459,17415.0
2025-01-03 15:30:00,84.05,84.08,83.8,83.85,65068.0,81.8459,81.8751,81.6025,81.6512,65068.0
2025-01-03 15:35:00,83.84,83.86,83.72,83.84,27436.0,81.6414,81.6609,81.5246,81.6414,27436.0
2025-01-03 15:40:00,83.85,83.86,83.77,83.8,39258.0,81.6512,81.6609,81.5733,81.6025,39258.0
2025-01-03 15:45:00,83.82,83.83,83.62,83.63,58547.0,81.6219,81.6317,81.4272,81.4369,58547.0
2025-01-03 15:50:00,83.65,83.75,83.5,83.51,89866.0,81.4564,81.5538,81.3103,81.3201,89866.0
2025-01-03 15:55:00,83.51,83.7,83.5,83.6,271826.0,81.3201,81.5051,81.3103,81.4077,271826.0
2025-01-06 09:30:00,84.06,85.29,84.0,84.21,116043.0,81.8556,83.0534,81.7972,82.0017,116043.0
2025-01-06 09:35:00,84.16,84.62,84.01,84.56,18852.0,81.953,82.401,81.807,82.3425,18852.0
2025-01-06 09:40:00,84.58,85.24,84.49,85.0,38951.0,82.362,83.0047,82.2744,82.771,38951.0
2025-01-06 09:45:00,84.97,85.11,84.84,85.0,16733.0,82.7418,82.8781,82.6152,82.771,16733.0
2025-01-06 09:50:00,85.05,85.28,84.89,85.15,22005.0,82.8197,83.0437,82.6639,82.9171,22005.0
2025-01-06 09:55:00,85.11,85.15,84.89,84.89,14558.0,82.8781,82.9171,82.6639,82.6639,14558.0
2025-01-06 10:00:00,84.92,85.06,84.79,84.98,20183.0,82.6931,82.8294,82.5665,82.7515,20183.0
2025-01-06 10:05:00,85.06,85.39,85.0,85.36,13009.0,82.8294,83.1508,82.771,83.1216,13009.0
2025-01-06 10:10:00,85.32,85.44,85.11,85.11,12999.0,83.0826,83.1995,82.8781,82.8781,12999.0
2025-01-06 10:15:00,85.11,85.15,84.81,84.91,7723.0,82.8781,82.9171,82.586,82.6834,7723.0
2025-01-06 10:20:00,84.95,84.95,84.66,84.66,10361.0,82.7223,82.7223,82.4399,82.4399,10361.0
2025-01-06 10:25:00,84.68,84.8,84.57,84.78,8620.0,82.4594,82.5762,82.3523,82.5568,8620.0
2025-01-06 10:30:00,84.79,85.19,84.75,85.19,10657.0,82.5665,82.956,82.5276,82.956,10657.0
2025-01-06 10:35:00,85.2,85.2,84.91,84.98,12597.0,82.9658,82.9658,82.6834,82.7515,12597.0
2025-01-06 10:40:00,84.99,85.07,84.78,84.83,9233.0,82.7613,82.8392,82.5568,82.6055,9233.0
2025-01-06 10:45:00,84.83,85.0,84.83,85.0,10063.0,82.6055,82.771,82.6055,82.771,10063.0
2025-01-06 10:50:00,85.0,85.14,84.94,85.01,16244.0,82.771,82.9073,82.7126,82.7807,16244.0
2025-01-06 10:55:00,85.02,85.12,84.85,84.86,11571.0,82.7905,82.8879,82.6249,82.6347,11571.0
2025-01-06 11:00:00,84.83,85.2,84.83,85.15,11595.0,82.6055,82.9658,82.6055,82.9171,11595.0
2025-01-06 11:05:00,85.21,85.39,85.17,85.37,13930.0,82.9755,83.1508,82.9365,83.1313,13930.0
2025-01-06 11:10:00,85.38,85.71,85.35,85.71,25640.0,83.141,83.4624,83.1118,83.4624,25640.0
2025-01-06 11:15:00,85.6,85.69,85.53,85.61,15990.0,83.3553,83.4429,83.2871,83.365,15990.0
2025-01-06 11:20:00,85.61,85.72,85.48,85.72,18280.0,83.365,83.4721,83.2384,83.4721,18280.0
2025-01-06 11:25:00,85.68,85.71,85.57,85.66,13991.0,83.4332,83.4624,83.3261,83.4137,13991.0
2025-01-06 11:30:00,85.63,85.74,85.62,85.71,8878.0,83.3845,83.4916,83.3747,83.4624,8878.0
2025-01-06 11:35:00,85.63,85.74,85.61,85.62,11819.0,83.3845,83.4916,83.365,83.3747,11819.0
2025-01-06 11:40:00,85.59,85.61,85.36,85.39,10954.0,83.3455,83.365,83.1216,83.1508,10954.0
2025-01-06 11:45:00,85.37,85.51,85.33,85.47,8102.0,83.1313,83.2676,83.0923,83.2287,8102.0
2025-01-06 11:50:00,85.47,85.48,85.4,85.41,6837.0,83.2287,83.2384,83.1605,83.1702,6837.0
2025-01-06 11:55:00,85.44,85.54,85.43,85.5,5352.0,83.1995,83.2968,83.1897,83.2579,5352.0
2025-01-06 12:00:00,85.5,85.5,85.37,85.37,10346.0,83.2579,83.2579,83.1313,83.1313,10346.0
2025-01-06 12:05:00,85.37,85.37,85.28,85.31,8304.0,83.1313,83.1313,83.0437,83.0729,8304.0
2025-01-06 12:10:00,85.31,85.34,85.18,85.23,6265.0,83.0729,83.1021,82.9463,82.995,6265.0
2025-01-06 12:15:00,85.24,85.59,85.2,85.59,12838.0,83.0047,83.3455,82.9658,83.3455,12838.0
2025-01-06 12:20:00,85.62,85.63,85.46,85.47,15505.0,83.3747,83.3845,83.2189,83.2287,15505.0
2025-01-06 12:25:00,85.47,85.54,85.44,85.47,20111.0,83.2287,83.2968,83.1995,83.2287,20111.0
2025-01-06 12:30:00,85.47,85.5,85.38,85.42,13782.0,83.2287,83.2579,83.141,83.18,13782.0
2025-01-06 12:35:00,85.43,85.56,85.39,85.53,10796.0,83.1897,83.3163,83.1508,83.2871,10796.0
2025-01-06 12:40:00,85.51,85.51,85.38,85.42,11437.0,83.2676,83.2676,83.141,83.18,11437.0
2025-01-06 12:45:00,85.39,85.43,85.32,85.36,9792.0,83.1508,83.1897,83.0826,83.1216,9792.0
2025-01-06 12:50:00,85.34,85.34,85.2,85.2,10450.0,83.1021,83.1021,82.9658,82.9658,10450.0
2025-01-06 12:55:00,85.18,85.29,85.18,85.2,15344.0,82.9463,83.0534,82.9463,82.9658,15344.0
2025-01-06 13:00:00,85.19,85.22,85.13,85.16,12061.0,82.956,82.9852,82.8976,82.9268,12061.0
2025-01-06 13:05:00,85.13,85.16,85.05,85.06,9526.0,82.8976,82.9268,82.8197,82.8294,9526.0
2025-01-06 13:10:00,85.04,85.18,85.04,85.11,7488.0,82.81,82.9463,82.81,82.8781,7488.0
2025-01-06 13:15:00,85.16,85.18,85.1,85.1,19648.0,82.9268,82.9463,82.8684,82.8684,19648.0
2025-01-06 13:20:00,85.1,85.16,85.03,85.16,10967.0,82.8684,82.9268,82.8002,82.9268,10967.0
2025-01-06 13:25:00,85.13,85.16,85.05,85.11,8157.0,82.8976,82.9268,82.8197,82.8781,8157.0
2025-01-06 13:30:00,85.11,85.14,85.01,85.02,9208.0,82.8781,82.9073,82.7807,82.7905,9208.0
2025-01-06 13:35:00,85.04,85.1,85.03,85.09,10826.0,82.81,82.8684,82.8002,82.8586,10826.0
2025-01-06 13:40:00,85.07,85.12,85.06,85.08,9287.0,82.8392,82.8879,82.8294,82.8489,9287.0
2025-01-06 13:45:00,85.09,85.15,84.99,85.12,9801.0,82.8586,82.9171,82.7613,82.8879,9801.0
2025-01-06 13:50:00,85.12,85.15,85.08,85.09,5843.0,82.8879,82.9171,82.8489,82.8586,5843.0
2025-01-06 13:55:00,85.16,85.16,85.03,85.04,15201.0,82.9268,82.9268,82.8002,82.81,15201.0
2025-01-06 14:00:00,85.02,85.05,84.91,84.95,14678.0,82.7905,82.8197,82.6834,82.7223,14678.0
2025-01-06 14:05:00,84.95,85.02,84.93,84.97,6129.0,82.7223,82.7905,82.7028,82.7418,6129.0
2025-01-06 14:10:00,84.97,85.16,84.97,85.16,19707.0,82.7418,82.9268,82.7418,82.9268,19707.0
2025-01-06 14:15:00,85.19,85.35,85.15,85.29,9018.0,82.956,83.1118,82.9171,83.0534,9018.0
2025-01-06 14:20:00,85.29,85.35,85.2,85.2,9445.0,83.0534,83.1118,82.9658,82.9658,9445.0
2025-01-06 14:25:00,85.2,85.24,85.07,85.07,7643.0,82.9658,83.0047,82.8392,82.8392,7643.0
2025-01-06 14:30:00,85.07,85.12,85.04,85.08,7619.0,82.8392,82.8879,82.81,82.8489,7619.0
2025-01-06 14:35:00,85.08,85.18,85.04,85.14,11341.0,82.8489,82.9463,82.81,82.9073,11341.0
2025-01-06 14:40:00,85.14,85.14,85.07,85.1,6032.0,82.9073,82.9073,82.8392,82.8684,6032.0
2025-01-06 14:45:00,85.11,85.13,85.07,85.11,7414.0,82.8781,82.8976,82.8392,82.8781,7414.0
2025-01-06 14:50:00,85.12,85.18,85.06,85.18,7485.0,82.8879,82.9463,82.8294,82.9463,7485.0
2025-01-06 14:55:00,85.18,85.18,85.05,85.09,14362.0,82.9463,82.9463,82.8197,82.8586,14362.0
2025-01-06 15:00:00,85.05,85.09,84.99,85.05,12542.0,82.8197,82.8586,82.7613,82.8197,12542.0
2025-01-06 15:05:00,85.05,85.07,84.98,84.98,10579.0,82.8197,82.8392,82.7515,82.7515,10579.0
2025-01-06 15:10:00,85.0,85.0,84.82,84.83,12302.0,82.771,82.771,82.5957,82.6055,12302.0
2025-01-06 15:15:00,84.84,84.84,84.67,84.72,14089.0,82.6152,82.6152,82.4497,82.4983,14089.0
2025-01-06 15:20:00,84.7,84.73,84.63,84.67,15688.0,82.4789,82.5081,82.4107,82.4497,15688.0
2025-01-06 15:25:00,84.69,84.79,84.58,84.79,18169.0,82.4691,82.5665,82.362,82.5665,18169.0
2025-01-06 15:30:00,84.79,84.86,84.74,84.84,27062.0,82.5665,82.6347,82.5178,82.6152,27062.0
2025-01-06 15:35:00,84.86,84.94,84.66,84.66,22659.0,82.6347,82.7126,82.4399,82.4399,22659.0
2025-01-06 15:40:00,84.68,84.68,84.47,84.47,26031.0,82.4594,82.4594,82.2549,82.2549,26031.0
2025-01-06 15:45:00,84.48,84.66,84.45,84.66,40736.0,82.2646,82.4399,82.2354,82.4399,40736.0
2025-01-06 15:50:00,84.64,84.69,84.49,84.58,63050.0,82.4204,82.4691,82.2744,82.362,63050.0
2025-01-06 15:55:00,84.58,84.84,84.49,84.77,196120.0,82.362,82.6152,82.2744,82.547,196120.0
2025-01-07 09:30:00,85.18,85.57,84.96,85.48,39927.0,82.9463,83.3261,82.732,83.2384,39927.0
2025-01-07 09:35:00,85.57,85.57,85.33,85.4,10329.0,83.3261,83.3261,83.0923,83.1605,10329.0
2025-01-07 09:40:00,85.29,85.4,85.07,85.08,8376.0,83.0534,83.1605,82.8392,82.8489,8376.0
2025-01-07 09:45:00,85.14,85.24,85.13,85.19,3568.0,82.9073,83.0047,82.8976,82.956,3568.0
2025-01-07 09:50:00,85.13,85.28,84.99,85.04,12340.0,82.8976,83.0437,82.7613,82.81,12340.0
2025-01-07 09:55:00,84.99,85.2,84.93,85.17,10730.0,82.7613,82.9658,82.7028,82.9365,10730.0
2025-01-07 10:00:00,85.19,85.41,84.93,84.98,50921.0,82.956,83.1702,82.7028,82.7515,50921.0
2025-01-07 10:05:00,84.97,85.09,84.86,84.97,9887.0,82.7418,82.8586,82.6347,82.7418,9887.0
2025-01-07 10:10:00,84.9,85.0,84.74,84.86,7849.0,82.6736,82.771,82.5178,82.6347,7849.0
2025-01-07 10:15:00,84.85,84.85,84.5,84.67,9717.0,82.6249,82.6249,82.2841,82.4497,9717.0
2025-01-07 10:20:00,84.67,84.9,84.67,84.87,7870.0,82.4497,82.6736,82.4497,82.6444,7870.0
2025-01-07 10:25:00,84.9,85.04,84.83,84.88,9764.0,82.6736,82.81,82.6055,82.6541,9764.0
2025-01-07 10:30:00,84.91,85.02,84.82,84.83,11545.0,82.6834,82.7905,82.5957,82.6055,11545.0
2025-01-07 10:35:00,84.87,85.03,84.73,84.74,16109.0,82.6444,82.8002,82.5081,82.5178,16109.0
2025-01-07 10:40:00,84.76,84.77,84.37,84.51,7032.0,82.5373,82.547,82.1575,82.2938,7032.0
2025-01-07 10:45:00,84.44,84.48,84.22,84.29,8046.0,82.2257,82.2646,82.0115,82.0796,8046.0
2025-01-07 10:50:00,84.32,84.55,84.29,84.43,9821.0,82.1088,82.3328,82.0796,82.2159,9821.0
2025-01-07 10:55:00,84.46,84.64,84.34,84.52,8731.0,82.2452,82.4204,82.1283,82.3036,8731.0
2025-01-07 11:00:00,84.61,84.88,84.57,84.88,15661.0,82.3912,82.6541,82.3523,82.6541,15661.0
2025-01-07 11:05:00,84.88,84.92,84.74,84.78,10066.0,82.6541,82.6931,82.5178,82.5568,10066.0
2025-01-07 11:10:00,84.75,84.78,84.6,84.68,10617.0,82.5276,82.5568,82.3815,82.4594,10617.0
2025-01-07 11:15:00,84.68,84.77,84.5,84.54,19488.0,82.4594,82.547,82.2841,82.3231,19488.0
2025-01-07 11:20:00,84.57,84.74,84.47,84.48,12870.0,82.3523,82.5178,82.2549,82.2646,12870.0
2025-01-07 11:25:00,84.47,84.71,84.47,84.67,9584.0,82.2549,82.4886,82.2549,82.4497,9584.0
2025-01-07 11:30:00,84.71,84.9,84.62,84.67,16290.0,82.4886,82.6736,82.401,82.4497,16290.0
2025-01-07 11:35:00,84.67,84.84,84.49,84.8,13925.0,82.4497,82.6152,82.2744,82.5762,13925.0
2025-01-07 11:40:00,84.75,84.83,84.71,84.78,6371.0,82.5276,82.6055,82.4886,82.5568,6371.0
2025-01-07 11:45:00,84.73,84.82,84.68,84.73,7548.0,82.5081,82.5957,82.4594,82.5081,7548.0
2025-01-07 11:50:00,84.7,84.7,84.5,84.51,13072.0,82.4789,82.4789,82.2841,82.2938,13072.0
2025-01-07 11:55:00,84.52,84.65,84.51,84.58,6434.0,82.3036,82.4302,82.2938,82.362,6434.0
2025-01-07 12:00:00,84.59,84.65,84.5,84.56,8840.0,82.3718,82.4302,82.2841,82.3425,8840.0
2025-01-07 12:05:00,84.62,84.65,84.54,84.55,5695.0,82.401,82.4302,82.3231,82.3328,5695.0
2025-01-07 12:10:00,84.57,84.64,84.51,84.62,8013.0,82.3523,82.4204,82.2938,82.401,8013.0
2025-01-07 12:15:00,84.66,84.78,84.64,84.76,10849.0,82.4399,82.5568,82.4204,82.5373,10849.0
2025-01-07 12:20:00,84.73,84.73,84.56,84.6,7607.0,82.5081,82.5081,82.3425,82.3815,7607.0
2025-01-07 12:25:00,84.67,84.67,84.4,84.44,6108.0,82.4497,82.4497,82.1867,82.2257,6108.0
2025-01-07 12:30:00,84.47,84.66,84.47,84.58,6722.0,82.2549,82.4399,82.2549,82.362,6722.0
2025-01-07 12:35:00,84.6,84.6,84.46,84.53,7236.0,82.3815,82.3815,82.2452,82.3133,7236.0
2025-01-07 12:40:00,84.55,84.55,84.42,84.42,4635.0,82.3328,82.3328,82.2062,82.2062,4635.0
2025-01-07 12:45:00,84.42,84.43,84.36,84.4,5592.0,82.2062,82.2159,82.1478,82.1867,5592.0
2025-01-07 12:50:00,84.43,84.45,84.38,84.44,6757.0,82.2159,82.2354,82.1673,82.2257,6757.0
2025-01-07 12:55:00,84.48,84.57,84.46,84.52,6852.0,82.2646,82.3523,82.2452,82.3036,6852.0
2025-01-07 13:00:00,84.52,84.63,84.51,84.52,6810.0,82.3036,82.4107,82.2938,82.3036,6810.0
2025-01-07 13:05:00,84.52,84.7,84.52,84.7,4895.0,82.3036,82.4789,82.3036,82.4789,4895.0
2025-01-07 13:10:00,84.68,84.7,84.57,84.59,12293.0,82.4594,82.4789,82.3523,82.3718,12293.0
2025-01-07 13:15:00,84.59,84.64,84.55,84.59,7520.0,82.3718,82.4204,82.3328,82.3718,7520.0
2025-01-07 13:20:00,84.59,84.69,84.58,84.64,7402.0,82.3718,82.4691,82.362,82.4204,7402.0
2025-01-07 13:25:00,84.67,84.67,84.63,84.64,4177.0,82.4497,82.4497,82.4107,82.4204,4177.0
2025-01-07 13:30:00,84.62,84.63,84.51,84.61,11123.0,82.401,82.4107,82.2938,82.3912,11123.0
2025-01-07 13:35:00,84.6,84.63,84.5,84.53,7188.0,82.3815,82.4107,82.2841,82.3133,7188.0
2025-01-07 13:40:00,84.54,84.54,84.44,84.46,7606.0,82.3231,82.3231,82.2257,82.2452,7606.0
2025-01-07 13:45:00,84.54,84.61,84.54,84.58,3585.0,82.3231,82.3912,82.3231,82.362,3585.0
2025-01-07 13:50:00,84.58,84.63,84.53,84.55,5995.0,82.362,82.4107,82.3133,82.3328,5995.0
2025-01-07 13:55:00,84.53,84.6,84.49,84.59,7330.0,82.3133,82.3815,82.2744,82.3718,7330.0
2025-01-07 14:00:00,84.59,84.64,84.53,84.6,5217.0,82.3718,82.4204,82.3133,82.3815,5217.0
2025-01-07 14:05:00,84.57,84.58,84.52,84.54,6703.0,82.3523,82.362,82.3036,82.3231,6703.0
2025-01-07 14:10:00,84.56,84.73,84.54,84.65,8982.0,82.3425,82.5081,82.3231,82.4302,8982.0
2025-01-07 14:15:00,84.65,84.67,84.55,84.66,6574.0,82.4302,82.4497,82.3328,82.4399,6574.0
2025-01-07 14:20:00,84.68,84.7,84.62,84.69,5999.0,82.4594,82.4789,82.401,82.4691,5999.0
2025-01-07 14:25:00,84.71,84.79,84.7,84.75,6652.0,82.4886,82.5665,82.4789,82.5276,6652.0
2025-01-07 14:30:00,84.75,84.75,84.68,84.73,7488.0,82.5276,82.5276,82.4594,82.5081,7488.0
2025-01-07 14:35:00,84.73,84.73,84.63,84.66,5584.0,82.5081,82.5081,82.4107,82.4399,5584.0
2025-01-07 14:40:00,84.67,84.72,84.61,84.66,8014.0,82.4497,82.4983,82.3912,82.4399,8014.0
2025-01-07 14:45:00,84.66,84.7,84.6,84.63,4799.0,82.4399,82.4789,82.3815,82.4107,4799.0
2025-01-07 14:50:00,84.64,84.66,84.59,84.59,7809.0,82.4204,82.4399,82.3718,82.3718,7809.0
2025-01-07 14:55:00,84.61,84.62,84.49,84.51,8436.0,82.3912,82.401,82.2744,82.2938,8436.0
2025-01-07 15:00:00,84.51,84.53,84.45,84.51,10562.0,82.2938,82.3133,82.2354,82.2938,10562.0
2025-01-07 15:05:00,84.53,84.57,84.5,84.56,30218.0,82.3133,82.3523,82.2841,82.3425,30218.0
2025-01-07 15:10:00,84.54,84.55,84.48,84.53,13038.0,82.3231,82.3328,82.2646,82.3133,13038.0
2025-01-07 15:15:00,84.54,84.59,84.42,84.43,15245.0,82.3231,82.3718,82.2062,82.2159,15245.0
2025-01-07 15:20:00,84.43,84.43,84.27,84.34,11613.0,82.2159,82.2159,82.0601,82.1283,11613.0
2025-01-07 15:25:00,84.34,84.45,84.33,84.39,9804.0,82.1283,82.2354,82.1186,82.177,9804.0
2025-01-07 15:30:00,84.37,84.39,84.31,84.33,16466.0,82.1575,82.177,82.0991,82.1186,16466.0
2025-01-07 15:35:00,84.32,84.34,84.19,84.22,18888.0,82.1088,82.1283,81.9822,82.0115,18888.0
2025-01-07 15:40:00,84.22,84.28,84.1,84.12,34973.0,82.0115,82.0699,81.8946,81.9141,34973.0
2025-01-07 15:45:00,84.13,84.15,84.02,84.04,23987.0,81.9238,81.9433,81.8167,81.8362,23987.0
2025-01-07 15:50:00,84.05,84.28,84.03,84.23,46426.0,81.8459,82.0699,81.8264,82.0212,46426.0
2025-01-07 15:55:00,84.23,84.32,84.18,84.3,138294.0,82.0212,82.1088,81.9725,82.0894,138294.0
2025-01-08 09:30:00,84.0,84.06,83.6,83.6,43866.0,81.7972,81.8556,81.4077,81.4077,43866.0
2025-01-08 09:35:00,83.49,83.58,83.3,83.31,11184.0,81.3006,81.3882,81.1156,81.1253,11184.0
2025-01-08 09:40:00,83.21,83.39,83.16,83.16,13671.0,81.0279,81.2032,80.9793,80.9793,13671.0
2025-01-08 09:45:00,83.15,83.23,83.13,83.19,7317.0,80.9695,81.0474,80.95,81.0085,7317.0
2025-01-08 09:50:00,83.19,83.21,82.9,82.92,15463.0,81.0085,81.0279,80.7261,80.7455,15463.0
2025-01-08 09:55:00,82.93,83.0,82.74,82.79,21150.0,80.7553,80.8234,80.5703,80.619,21150.0
2025-01-08 10:00:00,82.79,83.33,82.79,83.33,16650.0,80.619,81.1448,80.619,81.1448,16650.0
2025-01-08 10:05:00,83.37,83.57,83.36,83.48,16524.0,81.1837,81.3785,81.174,81.2909,16524.0
2025-01-08 10:10:00,83.48,83.53,83.41,83.47,11188.0,81.2909,81.3395,81.2227,81.2811,11188.0
2025-01-08 10:15:00,83.41,83.45,83.24,83.24,11242.0,81.2227,81.2616,81.0572,81.0572,11242.0
2025-01-08 10:20:00,83.24,83.28,83.17,83.26,7337.0,81.0572,81.0961,80.989,81.0766,7337.0
2025-01-08 10:25:00,83.25,83.3,83.2,83.2,10511.0,81.0669,81.1156,81.0182,81.0182,10511.0
2025-01-08 10:30:00,83.19,83.32,83.15,83.27,8432.0,81.0085,81.1351,80.9695,81.0864,8432.0
2025-01-08 10:35:00,83.27,83.39,83.24,83.26,7000.0,81.0864,81.2032,81.0572,81.0766,7000.0
2025-01-08 10:40:00,83.26,83.3,82.84,82.84,13602.0,81.0766,81.1156,80.6676,80.6676,13602.0
2025-01-08 10:45:00,82.88,83.02,82.86,82.99,6508.0,80.7066,80.8429,80.6871,80.8137,6508.0
2025-01-08 10:50:00,83.06,83.27,83.05,83.27,4932.0,80.8819,81.0864,80.8721,81.0864,4932.0
2025-01-08 10:55:00,83.24,83.38,83.16,83.38,12221.0,81.0572,81.1935,80.9793,81.1935,12221.0
2025-01-08 11:00:00,83.38,83.45,83.35,83.41,19184.0,81.1935,81.2616,81.1643,81.2227,19184.0
2025-01-08 11:05:00,83.42,83.57,83.35,83.54,6422.0,81.2324,81.3785,81.1643,81.3493,6422.0
2025-01-08 11:10:00,83.59,83.66,83.55,83.61,7484.0,81.398,81.4661,81.359,81.4174,7484.0
2025-01-08 11:15:00,83.58,83.67,83.53,83.64,11544.0,81.3882,81.4759,81.3395,81.4467,11544.0
2025-01-08 11:20:00,83.67,83.78,83.64,83.78,8258.0,81.4759,81.583,81.4467,81.583,8258.0
2025-01-08 11:25:00,83.78,83.78,83.52,83.57,18153.0,81.583,81.583,81.3298,81.3785,18153.0
2025-01-08 11:30:00,83.57,83.89,83.55,83.76,28075.0,81.3785,81.6901,81.359,81.5635,28075.0
2025-01-08 11:35:00,83.76,84.04,83.76,83.94,15307.0,81.5635,81.8362,81.5635,81.7388,15307.0
2025-01-08 11:40:00,83.95,83.98,83.87,83.91,7648.0,81.7485,81.7777,81.6706,81.7096,7648.0
2025-01-08 11:45:00,83.91,83.93,83.71,83.77,15492.0,81.7096,81.7291,81.5148,81.5733,15492.0
2025-01-08 11:50:00,83.77,83.77,83.59,83.59,8720.0,81.5733,81.5733,81.398,81.398,8720.0
2025-01-08 11:55:00,83.56,83.78,83.56,83.72,8027.0,81.3688,81.583,81.3688,81.5246,8027.0
2025-01-08 12:00:00,83.75,83.77,83.61,83.62,7255.0,81.5538,81.5733,81.4174,81.4272,7255.0
2025-01-08 12:05:00,83.62,83.64,83.49,83.51,6600.0,81.4272,81.4467,81.3006,81.3201,6600.0
2025-01-08 12:10:00,83.51,83.51,83.45,83.45,6734.0,81.3201,81.3201,81.2616,81.2616,6734.0
2025-01-08 12:15:00,83.48,83.57,83.48,83.57,9234.0,81.2909,81.3785,81.2909,81.3785,9234.0
2025-01-08 12:20:00,83.52,83.65,83.52,83.65,8355.0,81.3298,81.4564,81.3298,81.4564,8355.0
2025-01-08 12:25:00,83.63,83.65,83.42,83.48,12135.0,81.4369,81.4564,81.2324,81.2909,12135.0
2025-01-08 12:30:00,83.47,83.5,83.42,83.48,4629.0,81.2811,81.3103,81.2324,81.2909,4629.0
2025-01-08 12:35:00,83.48,83.57,83.47,83.47,8686.0,81.2909,81.3785,81.2811,81.2811,8686.0
2025-01-08 12:40:00,83.46,83.59,83.43,83.58,4856.0,81.2714,81.398,81.2422,81.3882,4856.0
2025-01-08 12:45:00,83.56,83.58,83.36,83.39,24106.0,81.3688,81.3882,81.174,81.2032,24106.0
2025-01-08 12:50:00,83.39,83.45,83.36,83.41,12891.0,81.2032,81.2616,81.174,81.2227,12891.0
2025-01-08 12:55:00,83.41,83.52,83.41,83.52,6933.0,81.2227,81.3298,81.2227,81.3298,6933.0
2025-01-08 13:00:00,83.52,83.76,83.52,83.69,14436.0,81.3298,81.5635,81.3298,81.4954,14436.0
2025-01-08 13:05:00,83.76,83.76,83.56,83.59,9799.0,81.5635,81.5635,81.3688,81.398,9799.0
2025-01-08 13:10:00,83.56,83.61,83.52,83.54,7096.0,81.3688,81.4174,81.3298,81.3493,7096.0
2025-01-08 13:15:00,83.55,83.6,83.53,83.56,10620.0,81.359,81.4077,81.3395,81.3688,10620.0
2025-01-08 13:20:00,83.53,83.54,83.49,83.53,6414.0,81.3395,81.3493,81.3006,81.3395,6414.0
2025-01-08 13:25:00,83.53,83.64,83.5,83.53,12852.0,81.3395,81.4467,81.3103,81.3395,12852.0
2025-01-08 13:30:00,83.51,83.58,83.51,83.56,6296.0,81.3201,81.3882,81.3201,81.3688,6296.0
2025-01-08 13:35:00,83.59,83.69,83.56,83.68,5900.0,81.398,81.4954,81.3688,81.4856,5900.0
2025-01-08 13:40:00,83.68,83.7,83.56,83.6,20951.0,81.4856,81.5051,81.3688,81.4077,20951.0
2025-01-08 13:45:00,83.63,83.63,83.46,83.5,7858.0,81.4369,81.4369,81.2714,81.3103,7858.0
2025-01-08 13:50:00,83.48,83.52,83.41,83.42,6635.0,81.2909,81.3298,81.2227,81.2324,6635.0
2025-01-08 13:55:00,83.42,83.53,83.39,83.53,5785.0,81.2324,81.3395,81.2032,81.3395,5785.0
2025-01-08 14:00:00,83.52,83.54,83.48,83.52,11062.0,81.3298,81.3493,81.2909,81.3298,11062.0
2025-01-08 14:05:00,83.5,83.71,83.5,83.69,11254.0,81.3103,81.5148,81.3103,81.4954,11254.0
2025-01-08 14:10:00,83.67,83.7,83.61,83.64,7043.0,81.4759,81.5051,81.4174,81.4467,7043.0
2025-01-08 14:15:00,83.67,83.76,83.64,83.75,15852.0,81.4759,81.5635,81.4467,81.5538,15852.0
2025-01-08 14:20:00,83.74,83.88,83.74,83.83,25310.0,81.544,81.6804,81.544,81.6317,25310.0
2025-01-08 14:25:00,83.82,83.86,83.81,83.85,19934.0,81.6219,81.6609,81.6122,81.6512,19934.0
2025-01-08 14:30:00,83.83,83.83,83.73,83.74,18776.0,81.6317,81.6317,81.5343,81.544,18776.0
2025-01-08 14:35:00,83.75,83.84,83.72,83.73,22155.0,81.5538,81.6414,81.5246,81.5343,22155.0
2025-01-08 14:40:00,83.74,83.78,83.72,83.74,9718.0,81.544,81.583,81.5246,81.544,9718.0
2025-01-08 14:45:00,83.73,83.85,83.71,83.84,19067.0,81.5343,81.6512,81.5148,81.6414,19067.0
2025-01-08 14:50:00,83.85,83.88,83.85,83.85,8102.0,81.6512,81.6804,81.6512,81.6512,8102.0
2025-01-08 14:55:00,83.85,83.93,83.83,83.87,25076.0,81.6512,81.7291,81.6317,81.6706,25076.0
2025-01-08 15:00:00,83.88,83.93,83.86,83.87,19789.0,81.6804,81.7291,81.6609,81.6706,19789.0
2025-01-08 15:05:00,83.88,83.89,83.8,83.83,11766.0,81.6804,81.6901,81.6025,81.6317,11766.0
2025-01-08 15:10:00,83.83,83.85,83.77,83.77,31207.0,81.6317,81.6512,81.5733,81.5733,31207.0
2025-01-08 15:15:00,83.78,83.85,83.78,83.84,24062.0,81.583,81.6512,81.583,81.6414,24062.0
2025-01-08 15:20:00,83.84,83.85,83.82,83.83,17341.0,81.6414,81.6512,81.6219,81.6317,17341.0
2025-01-08 15:25:00,83.84,83.88,83.8,83.86,28117.0,81.6414,81.6804,81.6025,81.6609,28117.0
2025-01-08 15:30:00,83.85,83.87,83.71,83.72,26417.0,81.6512,81.6706,81.5148,81.5246,26417.0
2025-01-08 15:35:00,83.73,83.74,83.6,83.62,20040.0,81.5343,81.544,81.4077,81.4272,20040.0
2025-01-08 15:40:00,83.62,83.78,83.59,83.76,48636.0,81.4272,81.583,81.398,81.5635,48636.0
2025-01-08 15:45:00,83.78,84.03,83.68,84.03,38166.0,81.583,81.8264,81.4856,81.8264,38166.0
2025-01-08 15:50:00,84.0,84.15,84.0,84.03,47810.0,81.7972,81.9433,81.7972,81.8264,47810.0
2025-01-08 15:55:00,84.04,84.26,84.03,84.17,119019.0,81.8362,82.0504,81.8264,81.9628,119019.0
2025-01-10 09:30:00,83.68,83.78,83.31,83.31,40719.0,81.4856,81.583,81.1253,81.1253,40719.0
2025-01-10 09:35:00,83.31,83.62,83.31,83.6,10939.0,81.1253,81.4272,81.1253,81.4077,10939.0
2025-01-10 09:40:00,83.51,83.85,83.41,83.79,10133.0,81.3201,81.6512,81.2227,81.5927,10133.0
2025-01-10 09:45:00,83.76,83.97,83.7,83.7,27421.0,81.5635,81.768,81.5051,81.5051,27421.0
2025-01-10 09:50:00,83.7,84.09,83.7,84.04,19799.0,81.5051,81.8849,81.5051,81.8362,19799.0
2025-01-10 09:55:00,84.03,84.24,83.96,84.23,17726.0,81.8264,82.0309,81.7583,82.0212,17726.0
2025-01-10 10:00:00,84.14,84.15,83.65,83.78,18424.0,81.9336,81.9433,81.4564,81.583,18424.0
2025-01-10 10:05:00,83.76,84.03,83.76,83.93,18985.0,81.5635,81.8264,81.5635,81.7291,18985.0
2025-01-10 10:10:00,83.98,84.07,83.85,83.97,14010.0,81.7777,81.8654,81.6512,81.768,14010.0
2025-01-10 10:15:00,84.01,84.3,83.96,84.24,26217.0,81.807,82.0894,81.7583,82.0309,26217.0
2025-01-10 10:20:00,84.24,84.46,84.18,84.4,5854.0,82.0309,82.2452,81.9725,82.1867,5854.0
2025-01-10 10:25:00,84.44,84.49,84.28,84.33,10559.0,82.2257,82.2744,82.0699,82.1186,10559.0
2025-01-10 10:30:00,84.36,84.78,84.36,84.59,8002.0,82.1478,82.5568,82.1478,82.3718,8002.0
2025-01-10 10:35:00,84.55,84.56,84.41,84.54,5366.0,82.3328,82.3425,82.1965,82.3231,5366.0
2025-01-10 10:40:00,84.45,84.47,84.36,84.45,5329.0,82.2354,82.2549,82.1478,82.2354,5329.0
2025-01-10 10:45:00,84.44,84.44,84.34,84.4,6253.0,82.2257,82.2257,82.1283,82.1867,6253.0
2025-01-10 10:50:00,84.39,84.42,84.29,84.33,7603.0,82.177,82.2062,82.0796,82.1186,7603.0
2025-01-10 10:55:00,84.34,84.74,84.18,84.6,28762.0,82.1283,82.5178,81.9725,82.3815,28762.0
2025-01-10 11:00:00,84.67,84.75,84.62,84.67,14947.0,82.4497,82.5276,82.401,82.4497,14947.0
2025-01-10 11:05:00,84.67,84.7,84.55,84.65,11739.0,82.4497,82.4789,82.3328,82.4302,11739.0
2025-01-10 11:10:00,84.62,84.81,84.62,84.8,8733.0,82.401,82.586,82.401,82.5762,8733.0
2025-01-10 11:15:00,84.76,84.86,84.69,84.7,21988.0,82.5373,82.6347,82.4691,82.4789,21988.0
2025-01-10 11:20:00,84.77,84.81,84.64,84.67,8989.0,82.547,82.586,82.4204,82.4497,8989.0
2025-01-10 11:25:00,84.62,84.63,84.27,84.27,8503.0,82.401,82.4107,82.0601,82.0601,8503.0
2025-01-10 11:30:00,84.26,84.26,84.09,84.2,12697.0,82.0504,82.0504,81.8849,81.992,12697.0
2025-01-10 11:35:00,84.17,84.18,84.07,84.11,8048.0,81.9628,81.9725,81.8654,81.9043,8048.0
2025-01-10 11:40:00,84.15,84.25,84.1,84.19,17293.0,81.9433,82.0407,81.8946,81.9822,17293.0
2025-01-10 11:45:00,84.19,84.27,84.0,84.0,4623.0,81.9822,82.0601,81.7972,81.7972,4623.0
2025-01-10 11:50:00,84.06,84.1,83.99,84.04,5068.0,81.8556,81.8946,81.7875,81.8362,5068.0
2025-01-10 11:55:00,83.99,84.05,83.82,83.82,32112.0,81.7875,81.8459,81.6219,81.6219,32112.0
2025-01-10 12:00:00,83.82,83.89,83.76,83.79,7801.0,81.6219,81.6901,81.5635,81.5927,7801.0
2025-01-10 12:05:00,83.78,83.82,83.74,83.77,3886.0,81.583,81.6219,81.544,81.5733,3886.0
2025-01-10 12:10:00,83.74,83.92,83.73,83.88,17315.0,81.544,81.7193,81.5343,81.6804,17315.0
2025-01-10 12:15:00,83.88,84.12,83.87,84.09,6412.0,81.6804,81.9141,81.6706,81.8849,6412.0
2025-01-10 12:20:00,84.05,84.05,83.86,83.89,4986.0,81.8459,81.8459,81.6609,81.6901,4986.0
2025-01-10 12:25:00,83.93,83.98,83.85,83.9,10106.0,81.7291,81.7777,81.6512,81.6998,10106.0
2025-01-10 12:30:00,83.9,84.12,83.89,84.05,5480.0,81.6998,81.9141,81.6901,81.8459,5480.0
2025-01-10 12:35:00,84.09,84.09,83.77,83.8,6540.0,81.8849,81.8849,81.5733,81.6025,6540.0
2025-01-10 12:40:00,83.8,83.85,83.67,83.77,24280.0,81.6025,81.6512,81.4759,81.5733,24280.0
2025-01-10 12:45:00,83.76,83.79,83.67,83.76,10350.0,81.5635,81.5927,81.4759,81.5635,10350.0
2025-01-10 12:50:00,83.71,83.82,83.71,83.81,9688.0,81.5148,81.6219,81.5148,81.6122,9688.0
2025-01-10 12:55:00,83.84,83.84,83.74,83.81,11996.0,81.6414,81.6414,81.544,81.6122,11996.0
2025-01-10 13:00:00,83.81,83.83,83.72,83.79,3874.0,81.6122,81.6317,81.5246,81.5927,3874.0
2025-01-10 13:05:00,83.75,83.82,83.71,83.78,7589.0,81.5538,81.6219,81.5148,81.583,7589.0
2025-01-10 13:10:00,83.78,83.88,83.75,83.86,6207.0,81.583,81.6804,81.5538,81.6609,6207.0
2025-01-10 13:15:00,83.86,83.98,83.85,83.95,18851.0,81.6609,81.7777,81.6512,81.7485,18851.0
2025-01-10 13:20:00,83.88,83.99,83.88,83.99,16752.0,81.6804,81.7875,81.6804,81.7875,16752.0
2025-01-10 13:25:00,84.0,84.03,83.89,83.9,7718.0,81.7972,81.8264,81.6901,81.6998,7718.0
2025-01-10 13:30:00,83.93,84.06,83.84,84.0,19029.0,81.7291,81.8556,81.6414,81.7972,19029.0
2025-01-10 13:35:00,84.0,84.21,84.0,84.21,4779.0,81.7972,82.0017,81.7972,82.0017,4779.0
2025-01-10 13:40:00,84.23,84.24,84.04,84.07,9268.0,82.0212,82.0309,81.8362,81.8654,9268.0
2025-01-10 13:45:00,84.07,84.08,83.96,83.97,4604.0,81.8654,81.8751,81.7583,81.768,4604.0
2025-01-10 13:50:00,84.03,84.05,83.85,83.85,10481.0,81.8264,81.8459,81.6512,81.6512,10481.0
2025-01-10 13:55:00,83.89,84.01,83.84,83.93,5666.0,81.6901,81.807,81.6414,81.7291,5666.0
2025-01-10 14:00:00,83.93,83.93,83.75,83.75,4746.0,81.7291,81.7291,81.5538,81.5538,4746.0
2025-01-10 14:05:00,83.78,83.78,83.57,83.58,4501.0,81.583,81.583,81.3785,81.3882,4501.0
2025-01-10 14:10:00,83.55,83.67,83.55,83.6,11310.0,81.359,81.4759,81.359,81.4077,11310.0
2025-01-10 14:15:00,83.58,83.6,83.52,83.52,5589.0,81.3882,81.4077,81.3298,81.3298,5589.0
2025-01-10 14:20:00,83.56,83.64,83.52,83.53,10475.0,81.3688,81.4467,81.3298,81.3395,10475.0
2025-01-10 14:25:00,83.57,83.68,83.55,83.68,5869.0,81.3785,81.4856,81.359,81.4856,5869.0
2025-01-10 14:30:00,83.64,83.66,83.53,83.53,7094.0,81.4467,81.4661,81.3395,81.3395,7094.0
2025-01-10 14:35:00,83.51,83.53,83.4,83.52,10626.0,81.3201,81.3395,81.213,81.3298,10626.0
2025-01-10 14:40:00,83.48,83.5,83.44,83.48,9880.0,81.2909,81.3103,81.2519,81.2909,9880.0
2025-01-10 14:45:00,83.43,83.48,83.4,83.4,4676.0,81.2422,81.2909,81.213,81.213,4676.0
2025-01-10 14:50:00,83.39,83.53,83.38,83.47,7193.0,81.2032,81.3395,81.1935,81.2811,7193.0
2025-01-10 14:55:00,83.52,83.53,83.42,83.5,31726.0,81.3298,81.3395,81.2324,81.3103,31726.0
2025-01-10 15:00:00,83.53,83.57,83.33,83.49,19682.0,81.3395,81.3785,81.1448,81.3006,19682.0
2025-01-10 15:05:00,83.49,83.53,83.45,83.48,7936.0,81.3006,81.3395,81.2616,81.2909,7936.0
2025-01-10 15:10:00,83.48,83.51,83.27,83.28,16524.0,81.2909,81.3201,81.0864,81.0961,16524.0
2025-01-10 15:15:00,83.28,83.38,83.27,83.29,16445.0,81.0961,81.1935,81.0864,81.1058,16445.0
2025-01-10 15:20:00,83.28,83.42,83.28,83.38,12770.0,81.0961,81.2324,81.0961,81.1935,12770.0
2025-01-10 15:25:00,83.42,83.51,83.41,83.49,9470.0,81.2324,81.3201,81.2227,81.3006,9470.0
2025-01-10 15:30:00,83.48,83.52,83.33,83.36,23707.0,81.2909,81.3298,81.1448,81.174,23707.0
2025-01-10 15:35:00,83.38,83.56,83.34,83.48,17610.0,81.1935,81.3688,81.1545,81.2909,17610.0
2025-01-10 15:40:00,83.45,83.49,83.31,83.43,22352.0,81.2616,81.3006,81.1253,81.2422,22352.0
2025-01-10 15:45:00,83.43,83.44,83.31,83.32,45888.0,81.2422,81.2519,81.1253,81.1351,45888.0
2025-01-10 15:50:00,83.3,83.42,83.28,83.34,42463.0,81.1156,81.2324,81.0961,81.1545,42463.0
2025-01-10 15:55:00,83.31,83.31,83.16,83.25,144480.0,81.1253,81.1253,80.9793,81.0669,144480.0
2025-01-13 09:30:00,83.33,83.6,82.86,83.55,64928.0,81.1448,81.4077,80.6871,81.359,64928.0
2025-01-13 09:35:00,83.58,83.74,83.41,83.65,38925.0,81.3882,81.544,81.2227,81.4564,38925.0
2025-01-13 09:40:00,83.67,84.28,83.58,84.28,28006.0,81.4759,82.0699,81.3882,82.0699,28006.0
2025-01-13 09:45:00,84.23,84.79,84.17,84.75,55539.0,82.0212,82.5665,81.9628,82.5276,55539.0
2025-01-13 09:50:00,84.81,84.81,84.42,84.44,21270.0,82.586,82.586,82.2062,82.2257,21270.0
2025-01-13 09:55:00,84.47,84.87,84.43,84.83,17293.0,82.2549,82.6444,82.2159,82.6055,17293.0
2025-01-13 10:00:00,84.86,84.87,84.69,84.72,17173.0,82.6347,82.6444,82.4691,82.4983,17173.0
2025-01-13 10:05:00,84.78,84.9,84.63,84.66,13608.0,82.5568,82.6736,82.4107,82.4399,13608.0
2025-01-13 10:10:00,84.65,84.65,84.36,84.45,19483.0,82.4302,82.4302,82.1478,82.2354,19483.0
2025-01-13 10:15:00,84.45,84.55,84.18,84.45,45497.0,82.2354,82.3328,81.9725,82.2354,45497.0
2025-01-13 10:20:00,84.45,84.57,84.18,84.18,16555.0,82.2354,82.3523,81.9725,81.9725,16555.0
2025-01-13 10:25:00,84.17,84.19,83.57,83.87,25746.0,81.9628,81.9822,81.3785,81.6706,25746.0
2025-01-13 10:30:00,83.87,84.07,83.62,83.62,19612.0,81.6706,81.8654,81.4272,81.4272,19612.0
2025-01-13 10:35:00,83.56,83.67,83.3,83.31,28453.0,81.3688,81.4759,81.1156,81.1253,28453.0
2025-01-13 10:40:00,83.35,83.53,83.21,83.28,24562.0,81.1643,81.3395,81.0279,81.0961,24562.0
2025-01-13 10:45:00,83.27,83.42,83.02,83.02,32389.0,81.0864,81.2324,80.8429,80.8429,32389.0
2025-01-13 10:50:00,83.07,83.15,82.95,82.95,15597.0,80.8916,80.9695,80.7748,80.7748,15597.0
2025-01-13 10:55:00,82.94,83.09,82.86,83.06,17816.0,80.765,80.9111,80.6871,80.8819,17816.0
2025-01-13 11:00:00,83.06,83.11,82.77,82.85,25997.0,80.8819,80.9306,80.5995,80.6774,25997.0
2025-01-13 11:05:00,82.86,83.02,82.63,82.66,45760.0,80.6871,80.8429,80.4631,80.4924,45760.0
2025-01-13 11:10:00,82.67,82.8,82.66,82.73,13452.0,80.5021,80.6287,80.4924,80.5605,13452.0
2025-01-13 11:15:00,82.77,83.07,82.69,82.99,18825.0,80.5995,80.8916,80.5216,80.8137,18825.0
2025-01-13 11:20:00,83.07,83.41,82.99,83.32,48905.0,80.8916,81.2227,80.8137,81.1351,48905.0
2025-01-13 11:25:00,83.36,83.44,83.13,83.28,23790.0,81.174,81.2519,80.95,81.0961,23790.0
2025-01-13 11:30:00,83.27,83.5,83.23,83.45,17036.0,81.0864,81.3103,81.0474,81.2616,17036.0
2025-01-13 11:35:00,83.49,83.57,83.32,83.33,19461.0,81.3006,81.3785,81.1351,81.1448,19461.0
2025-01-13 11:40:00,83.34,83.45,83.23,83.45,23610.0,81.1545,81.2616,81.0474,81.2616,23610.0
2025-01-13 11:45:00,83.4,83.48,83.26,83.28,13063.0,81.213,81.2909,81.0766,81.0961,13063.0
2025-01-13 11:50:00,83.28,83.42,83.21,83.34,10336.0,81.0961,81.2324,81.0279,81.1545,10336.0
2025-01-13 11:55:00,83.29,83.31,83.0,83.03,12080.0,81.1058,81.1253,80.8234,80.8527,12080.0
2025-01-13 12:00:00,82.99,83.23,82.98,83.19,7576.0,80.8137,81.0474,80.804,81.0085,7576.0
2025-01-13 12:05:00,83.16,83.35,83.13,83.35,8713.0,80.9793,81.1643,80.95,81.1643,8713.0
2025-01-13 12:10:00,83.43,83.61,83.43,83.53,12204.0,81.2422,81.4174,81.2422,81.3395,12204.0
2025-01-13 12:15:00,83.52,83.67,83.5,83.56,13392.0,81.3298,81.4759,81.3103,81.3688,13392.0
2025-01-13 12:20:00,83.58,83.68,83.55,83.55,13173.0,81.3882,81.4856,81.359,81.359,13173.0
2025-01-13 12:25:00,83.54,83.68,83.51,83.68,19745.0,81.3493,81.4856,81.3201,81.4856,19745.0
2025-01-13 12:30:00,83.63,83.65,83.44,83.45,10135.0,81.4369,81.4564,81.2519,81.2616,10135.0
2025-01-13 12:35:00,83.45,83.45,83.36,83.42,7768.0,81.2616,81.2616,81.174,81.2324,7768.0
2025-01-13 12:40:00,83.42,83.54,83.41,83.48,8519.0,81.2324,81.3493,81.2227,81.2909,8519.0
2025-01-13 12:45:00,83.46,83.52,83.45,83.48,8670.0,81.2714,81.3298,81.2616,81.2909,8670.0
2025-01-13 12:50:00,83.48,83.48,83.31,83.32,14338.0,81.2909,81.2909,81.1253,81.1351,14338.0
2025-01-13 12:55:00,83.31,83.59,83.31,83.59,11589.0,81.1253,81.398,81.1253,81.398,11589.0
2025-01-13 13:00:00,83.58,83.58,83.4,83.42,17779.0,81.3882,81.3882,81.213,81.2324,17779.0
2025-01-13 13:05:00,83.42,83.67,83.42,83.66,13987.0,81.2324,81.4759,81.2324,81.4661,13987.0
2025-01-13 13:10:00,83.65,83.71,83.57,83.71,15791.0,81.4564,81.5148,81.3785,81.5148,15791.0
2025-01-13 13:15:00,83.71,83.74,83.65,83.73,15331.0,81.5148,81.544,81.4564,81.5343,15331.0
2025-01-13 13:20:00,83.72,83.72,83.57,83.64,7034.0,81.5246,81.5246,81.3785,81.4467,7034.0
2025-01-13 13:25:00,83.67,83.93,83.66,83.92,11640.0,81.4759,81.7291,81.4661,81.7193,11640.0
2025-01-13 13:30:00,83.92,84.1,83.88,84.0,15074.0,81.7193,81.8946,81.6804,81.7972,15074.0
2025-01-13 13:35:00,84.07,84.08,83.99,84.06,12430.0,81.8654,81.8751,81.7875,81.8556,12430.0
2025-01-13 13:40:00,84.04,84.13,84.02,84.04,15906.0,81.8362,81.9238,81.8167,81.8362,15906.0
2025-01-13 13:45:00,84.03,84.25,84.02,84.24,12613.0,81.8264,82.0407,81.8167,82.0309,12613.0
2025-01-13 13:50:00,84.25,84.26,84.19,84.2,9626.0,82.0407,82.0504,81.9822,81.992,9626.0
2025-01-13 13:55:00,84.17,84.3,84.16,84.3,11670.0,81.9628,82.0894,81.953,82.0894,11670.0
2025-01-13 14:00:00,84.3,84.34,84.13,84.15,51398.0,82.0894,82.1283,81.9238,81.9433,51398.0
2025-01-13 14:05:00,84.09,84.19,84.03,84.19,5558.0,81.8849,81.9822,81.8264,81.9822,5558.0
2025-01-13 14:10:00,84.17,84.26,84.17,84.2,5344.0,81.9628,82.0504,81.9628,81.992,5344.0
2025-01-13 14:15:00,84.19,84.19,84.09,84.1,7383.0,81.9822,81.9822,81.8849,81.8946,7383.0
2025-01-13 14:20:00,84.11,84.17,84.07,84.15,6446.0,81.9043,81.9628,81.8654,81.9433,6446.0
2025-01-13 14:25:00,84.17,84.23,84.13,84.23,4966.0,81.9628,82.0212,81.9238,82.0212,4966.0
2025-01-13 14:30:00,84.27,84.28,84.21,84.23,7843.0,82.0601,82.0699,82.0017,82.0212,7843.0
2025-01-13 14:35:00,84.22,84.22,84.12,84.15,8717.0,82.0115,82.0115,81.9141,81.9433,8717.0
2025-01-13 14:40:00,84.14,84.23,84.13,84.17,9110.0,81.9336,82.0212,81.9238,81.9628,9110.0
2025-01-13 14:45:00,84.16,84.16,83.99,84.03,9176.0,81.953,81.953,81.7875,81.8264,9176.0
2025-01-13 14:50:00,84.02,84.07,83.98,84.06,3760.0,81.8167,81.8654,81.7777,81.8556,3760.0
2025-01-13 14:55:00,84.07,84.14,84.04,84.05,8171.0,81.8654,81.9336,81.8362,81.8459,8171.0
2025-01-13 15:00:00,84.03,84.06,83.91,84.05,6077.0,81.8264,81.8556,81.7096,81.8459,6077.0
2025-01-13 15:05:00,84.05,84.1,84.04,84.1,8080.0,81.8459,81.8946,81.8362,81.8946,8080.0
2025-01-13 15:10:00,84.06,84.1,84.0,84.0,10520.0,81.8556,81.8946,81.7972,81.7972,10520.0
2025-01-13 15:15:00,84.02,84.15,84.0,84.12,7679.0,81.8167,81.9433,81.7972,81.9141,7679.0
2025-01-13 15:20:00,84.13,84.17,84.05,84.06,12940.0,81.9238,81.9628,81.8459,81.8556,12940.0
2025-01-13 15:25:00,84.06,84.13,84.02,84.05,11136.0,81.8556,81.9238,81.8167,81.8459,11136.0
2025-01-13 15:30:00,84.01,84.03,83.93,84.03,12696.0,81.807,81.8264,81.7291,81.8264,12696.0
2025-01-13 15:35:00,84.0,84.1,83.98,84.09,17042.0,81.7972,81.8946,81.7777,81.8849,17042.0
2025-01-13 15:40:00,84.1,84.14,83.97,84.01,22598.0,81.8946,81.9336,81.768,81.807,22598.0
2025-01-13 15:45:00,84.02,84.09,83.97,84.09,17175.0,81.8167,81.8849,81.768,81.8849,17175.0
2025-01-13 15:50:00,84.12,84.34,84.08,84.26,49364.0,81.9141,82.1283,81.8751,82.0504,49364.0
2025-01-13 15:55:00,84.25,84.42,84.23,84.31,157419.0,82.0407,82.2062,82.0212,82.0991,157419.0
2025-01-14 09:30:00,84.39,84.59,83.62,83.98,53457.0,82.177,82.3718,81.4272,81.7777,53457.0
2025-01-14 09:35:00,84.05,84.4,83.98,84.21,22131.0,81.8459,82.1867,81.7777,82.0017,22131.0
2025-01-14 09:40:00,84.21,84.35,84.02,84.1,13818.0,82.0017,82.138,81.8167,81.8946,13818.0
2025-01-14 09:45:00,84.17,84.23,83.84,83.96,13658.0,81.9628,82.0212,81.6414,81.7583,13658.0
2025-01-14 09:50:00,83.96,83.96,83.66,83.77,10805.0,81.7583,81.7583,81.4661,81.5733,10805.0
2025-01-14 09:55:00,83.77,83.8,83.51,83.7,7979.0,81.5733,81.6025,81.3201,81.5051,7979.0
2025-01-14 10:00:00,83.66,83.72,83.52,83.69,9947.0,81.4661,81.5246,81.3298,81.4954,9947.0
2025-01-14 10:05:00,83.72,83.81,83.58,83.58,7688.0,81.5246,81.6122,81.3882,81.3882,7688.0
2025-01-14 10:10:00,83.63,83.71,83.6,83.71,6365.0,81.4369,81.5148,81.4077,81.5148,6365.0
2025-01-14 10:15:00,83.64,83.8,83.58,83.63,9376.0,81.4467,81.6025,81.3882,81.4369,9376.0
2025-01-14 10:20:00,83.63,83.66,83.45,83.45,10442.0,81.4369,81.4661,81.2616,81.2616,10442.0
2025-01-14 10:25:00,83.58,83.59,83.46,83.58,6482.0,81.3882,81.398,81.2714,81.3882,6482.0
2025-01-14 10:30:00,83.59,83.73,83.38,83.41,12968.0,81.398,81.5343,81.1935,81.2227,12968.0
2025-01-14 10:35:00,83.42,83.46,83.34,83.34,6260.0,81.2324,81.2714,81.1545,81.1545,6260.0
2025-01-14 10:40:00,83.34,83.43,83.33,83.42,6705.0,81.1545,81.2422,81.1448,81.2324,6705.0
2025-01-14 10:45:00,83.41,83.6,83.3,83.6,6520.0,81.2227,81.4077,81.1156,81.4077,6520.0
2025-01-14 10:50:00,83.57,83.57,83.44,83.54,7545.0,81.3785,81.3785,81.2519,81.3493,7545.0
2025-01-14 10:55:00,83.54,83.54,83.38,83.38,4534.0,81.3493,81.3493,81.1935,81.1935,4534.0
2025-01-14 11:00:00,83.37,83.37,83.07,83.1,13060.0,81.1837,81.1837,80.8916,80.9208,13060.0
2025-01-14 11:05:00,83.1,83.16,83.09,83.09,5406.0,80.9208,80.9793,80.9111,80.9111,5406.0
2025-01-14 11:10:00,83.04,83.07,82.86,82.89,17122.0,80.8624,80.8916,80.6871,80.7163,17122.0
2025-01-14 11:15:00,82.87,82.98,82.81,82.84,11919.0,80.6969,80.804,80.6384,80.6676,11919.0
2025-01-14 11:20:00,82.84,82.87,82.71,82.75,20142.0,80.6676,80.6969,80.5411,80.58,20142.0
2025-01-14 11:25:00,82.75,82.91,82.75,82.77,6073.0,80.58,80.7358,80.58,80.5995,6073.0
2025-01-14 11:30:00,82.8,82.82,82.75,82.81,5111.0,80.6287,80.6482,80.58,80.6384,5111.0
2025-01-14 11:35:00,82.81,82.94,82.72,82.94,9836.0,80.6384,80.765,80.5508,80.765,9836.0
2025-01-14 11:40:00,83.0,83.01,82.65,82.73,13145.0,80.8234,80.8332,80.4826,80.5605,13145.0
2025-01-14 11:45:00,82.8,82.8,82.58,82.61,12737.0,80.6287,80.6287,80.4145,80.4437,12737.0
2025-01-14 11:50:00,82.58,82.62,82.52,82.57,9939.0,80.4145,80.4534,80.356,80.4047,9939.0
2025-01-14 11:55:00,82.56,82.56,82.37,82.41,15162.0,80.395,80.395,80.21,80.2489,15162.0
2025-01-14 12:00:00,82.42,82.74,82.41,82.74,34946.0,80.2587,80.5703,80.2489,80.5703,34946.0
2025-01-14 12:05:00,82.69,82.8,82.6,82.6,12040.0,80.5216,80.6287,80.4339,80.4339,12040.0
2025-01-14 12:10:00,82.62,82.67,82.57,82.61,7832.0,80.4534,80.5021,80.4047,80.4437,7832.0
2025-01-14 12:15:00,82.65,82.67,82.56,82.56,17453.0,80.4826,80.5021,80.395,80.395,17453.0
2025-01-14 12:20:00,82.52,82.54,82.36,82.48,12097.0,80.356,80.3755,80.2002,80.3171,12097.0
2025-01-14 12:25:00,82.5,82.56,82.43,82.51,8394.0,80.3366,80.395,80.2684,80.3463,8394.0
2025-01-14 12:30:00,82.52,82.52,82.0,82.31,28188.0,80.356,80.356,79.8497,80.1515,28188.0
2025-01-14 12:35:00,82.37,82.45,82.29,82.42,9587.0,80.21,80.2879,80.1321,80.2587,9587.0
2025-01-14 12:40:00,82.4,82.53,82.32,82.51,9869.0,80.2392,80.3658,80.1613,80.3463,9869.0
2025-01-14 12:45:00,82.51,82.57,82.46,82.51,8956.0,80.3463,80.4047,80.2976,80.3463,8956.0
2025-01-14 12:50:00,82.53,82.68,82.5,82.65,7654.0,80.3658,80.5118,80.3366,80.4826,7654.0
2025-01-14 12:55:00,82.65,82.69,82.57,82.65,7606.0,80.4826,80.5216,80.4047,80.4826,7606.0
2025-01-14 13:00:00,82.63,82.68,82.58,82.62,8517.0,80.4631,80.5118,80.4145,80.4534,8517.0
2025-01-14 13:05:00,82.62,82.64,82.6,82.62,4419.0,80.4534,80.4729,80.4339,80.4534,4419.0
2025-01-14 13:10:00,82.62,82.67,82.46,82.48,13155.0,80.4534,80.5021,80.2976,80.3171,13155.0
2025-01-14 13:15:00,82.5,82.53,82.42,82.46,12199.0,80.3366,80.3658,80.2587,80.2976,12199.0
2025-01-14 13:20:00,82.42,82.51,82.41,82.5,6079.0,80.2587,80.3463,80.2489,80.3366,6079.0
2025-01-14 13:25:00,82.5,82.55,82.46,82.53,17230.0,80.3366,80.3852,80.2976,80.3658,17230.0
2025-01-14 13:30:00,82.52,82.57,82.46,82.55,18862.0,80.356,80.4047,80.2976,80.3852,18862.0
2025-01-14 13:35:00,82.56,82.84,82.48,82.81,12892.0,80.395,80.6676,80.3171,80.6384,12892.0
2025-01-14 13:40:00,82.81,82.86,82.72,82.8,10694.0,80.6384,80.6871,80.5508,80.6287,10694.0
2025-01-14 13:45:00,82.8,82.88,82.78,82.84,7328.0,80.6287,80.7066,80.6092,80.6676,7328.0
2025-01-14 13:50:00,82.86,82.86,82.72,82.79,7307.0,80.6871,80.6871,80.5508,80.619,7307.0
2025-01-14 13:55:00,82.78,82.8,82.72,82.8,4204.0,80.6092,80.6287,80.5508,80.6287,4204.0
2025-01-14 14:00:00,82.76,82.78,82.63,82.63,6569.0,80.5897,80.6092,80.4631,80.4631,6569.0
2025-01-14 14:05:00,82.65,82.69,82.56,82.61,13598.0,80.4826,80.5216,80.395,80.4437,13598.0
2025-01-14 14:10:00,82.61,82.68,82.6,82.64,13360.0,80.4437,80.5118,80.4339,80.4729,13360.0
2025-01-14 14:15:00,82.65,82.78,82.65,82.75,17621.0,80.4826,80.6092,80.4826,80.58,17621.0
2025-01-14 14:20:00,82.76,82.82,82.71,82.79,26791.0,80.5897,80.6482,80.5411,80.619,26791.0
2025-01-14 14:25:00,82.8,82.82,82.62,82.63,18317.0,80.6287,80.6482,80.4534,80.4631,18317.0
2025-01-14 14:30:00,82.63,82.79,82.62,82.79,21242.0,80.4631,80.619,80.4534,80.619,21242.0
2025-01-14 14:35:00,82.79,82.81,82.72,82.73,9396.0,80.619,80.6384,80.5508,80.5605,9396.0
2025-01-14 14:40:00,82.69,82.7,82.55,82.63,19556.0,80.5216,80.5313,80.3852,80.4631,19556.0
2025-01-14 14:45:00,82.6,82.63,82.53,82.53,15213.0,80.4339,80.4631,80.3658,80.3658,15213.0
2025-01-14 14:50:00,82.56,82.56,82.4,82.4,14802.0,80.395,80.395,80.2392,80.2392,14802.0
2025-01-14 14:55:00,82.42,82.45,82.28,82.36,18186.0,80.2587,80.2879,80.1223,80.2002,18186.0
2025-01-14 15:00:00,82.34,82.4,82.24,82.26,9554.0,80.1808,80.2392,80.0834,80.1029,9554.0
2025-01-14 15:05:00,82.31,82.4,82.27,82.34,14911.0,80.1515,80.2392,80.1126,80.1808,14911.0
2025-01-14 15:10:00,82.33,82.37,82.3,82.31,9621.0,80.171,80.21,80.1418,80.1515,9621.0
2025-01-14 15:15:00,82.32,82.36,82.28,82.35,9305.0,80.1613,80.2002,80.1223,80.1905,9305.0
2025-01-14 15:20:00,82.36,82.47,82.33,82.44,14271.0,80.2002,80.3073,80.171,80.2781,14271.0
2025-01-14 15:25:00,82.45,82.53,82.43,82.52,7495.0,80.2879,80.3658,80.2684,80.356,7495.0
2025-01-14 15:30:00,82.53,82.53,82.44,82.51,14824.0,80.3658,80.3658,80.2781,80.3463,14824.0
2025-01-14 15:35:00,82.54,82.67,82.51,82.59,11797.0,80.3755,80.5021,80.3463,80.4242,11797.0
2025-01-14 15:40:00,82.61,82.61,82.47,82.53,11867.0,80.4437,80.4437,80.3073,80.3658,11867.0
2025-01-14 15:45:00,82.55,82.61,82.52,82.55,14751.0,80.3852,80.4437,80.356,80.3852,14751.0
2025-01-14 15:50:00,82.53,82.66,82.52,82.6,40617.0,80.3658,80.4924,80.356,80.4339,40617.0
2025-01-14 15:55:00,82.61,82.83,82.58,82.78,147075.0,80.4437,80.6579,80.4145,80.6092,147075.0
2025-01-15 09:30:00,84.29,84.64,84.0,84.31,46557.0,82.0796,82.4204,81.7972,82.0991,46557.0
2025-01-15 09:35:00,84.38,84.41,83.84,83.84,15574.0,82.1673,82.1965,81.6414,81.6414,15574.0
2025-01-15 09:40:00,83.79,83.95,83.77,83.95,6315.0,81.5927,81.7485,81.5733,81.7485,6315.0
2025-01-15 09:45:00,83.94,84.07,83.82,83.92,14822.0,81.7388,81.8654,81.6219,81.7193,14822.0
2025-01-15 09:50:00,83.89,84.0,83.67,83.89,9510.0,81.6901,81.7972,81.4759,81.6901,9510.0
2025-01-15 09:55:00,83.94,84.18,83.9,84.18,65632.0,81.7388,81.9725,81.6998,81.9725,65632.0
2025-01-15 10:00:00,84.13,84.18,83.99,84.02,10482.0,81.9238,81.9725,81.7875,81.8167,10482.0
2025-01-15 10:05:00,84.02,84.03,83.85,83.9,13454.0,81.8167,81.8264,81.6512,81.6998,13454.0
2025-01-15 10:10:00,83.9,84.04,83.83,83.83,11267.0,81.6998,81.8362,81.6317,81.6317,11267.0
2025-01-15 10:15:00,83.81,83.89,83.75,83.8,15475.0,81.6122,81.6901,81.5538,81.6025,15475.0
2025-01-15 10:20:00,83.77,83.77,83.63,83.65,6346.0,81.5733,81.5733,81.4369,81.4564,6346.0
2025-01-15 10:25:00,83.66,83.88,83.65,83.79,8142.0,81.4661,81.6804,81.4564,81.5927,8142.0
2025-01-15 10:30:00,83.79,83.87,83.69,83.78,18609.0,81.5927,81.6706,81.4954,81.583,18609.0
2025-01-15 10:35:00,83.71,83.75,83.6,83.69,9848.0,81.5148,81.5538,81.4077,81.4954,9848.0
2025-01-15 10:40:00,83.74,83.79,83.67,83.67,12011.0,81.544,81.5927,81.4759,81.4759,12011.0
2025-01-15 10:45:00,83.71,83.76,83.59,83.61,10063.0,81.5148,81.5635,81.398,81.4174,10063.0
2025-01-15 10:50:00,83.59,83.59,83.41,83.41,15097.0,81.398,81.398,81.2227,81.2227,15097.0
2025-01-15 10:55:00,83.44,83.44,83.32,83.36,9051.0,81.2519,81.2519,81.1351,81.174,9051.0
2025-01-15 11:00:00,83.36,83.36,83.16,83.19,5895.0,81.174,81.174,80.9793,81.0085,5895.0
2025-01-15 11:05:00,83.19,83.31,83.05,83.2,30361.0,81.0085,81.1253,80.8721,81.0182,30361.0
2025-01-15 11:10:00,83.19,83.24,83.17,83.17,9260.0,81.0085,81.0572,80.989,80.989,9260.0
2025-01-15 11:15:00,83.17,83.18,82.87,82.97,14854.0,80.989,80.9987,80.6969,80.7942,14854.0
2025-01-15 11:20:00,82.93,83.12,82.93,83.08,7755.0,80.7553,80.9403,80.7553,80.9013,7755.0
2025-01-15 11:25:00,83.08,83.08,82.85,82.94,14334.0,80.9013,80.9013,80.6774,80.765,14334.0
2025-01-15 11:30:00,82.93,82.93,82.75,82.83,10118.0,80.7553,80.7553,80.58,80.6579,10118.0
2025-01-15 11:35:00,82.83,82.92,82.74,82.75,11531.0,80.6579,80.7455,80.5703,80.58,11531.0
2025-01-15 11:40:00,82.79,82.93,82.79,82.91,12398.0,80.619,80.7553,80.619,80.7358,12398.0
2025-01-15 11:45:00,82.95,83.02,82.9,82.96,5227.0,80.7748,80.8429,80.7261,80.7845,5227.0
2025-01-15 11:50:00,82.95,82.96,82.88,82.93,4379.0,80.7748,80.7845,80.7066,80.7553,4379.0
2025-01-15 11:55:00,82.89,82.96,82.86,82.92,8149.0,80.7163,80.7845,80.6871,80.7455,8149.0
2025-01-15 12:00:00,82.92,83.09,82.91,83.04,6952.0,80.7455,80.9111,80.7358,80.8624,6952.0
2025-01-15 12:05:00,83.02,83.05,82.9,83.0,22049.0,80.8429,80.8721,80.7261,80.8234,22049.0
2025-01-15 12:10:00,83.0,83.03,82.79,82.92,27680.0,80.8234,80.8527,80.619,80.7455,27680.0
2025-01-15 12:15:00,82.88,82.93,82.82,82.82,8963.0,80.7066,80.7553,80.6482,80.6482,8963.0
2025-01-15 12:20:00,82.8,82.8,82.73,82.74,7050.0,80.6287,80.6287,80.5605,80.5703,7050.0
2025-01-15 12:25:00,82.76,82.92,82.69,82.92,15544.0,80.5897,80.7455,80.5216,80.7455,15544.0
2025-01-15 12:30:00,82.91,82.91,82.81,82.85,13184.0,80.7358,80.7358,80.6384,80.6774,13184.0
2025-01-15 12:35:00,82.82,82.88,82.8,82.87,14488.0,80.6482,80.7066,80.6287,80.6969,14488.0
2025-01-15 12:40:00,82.85,82.85,82.76,82.79,5731.0,80.6774,80.6774,80.5897,80.619,5731.0
2025-01-15 12:45:00,82.8,82.82,82.77,82.79,2754.0,80.6287,80.6482,80.5995,80.619,2754.0
2025-01-15 12:50:00,82.83,82.84,82.73,82.77,10604.0,80.6579,80.6676,80.5605,80.5995,10604.0
2025-01-15 12:55:00,82.78,82.8,82.69,82.71,6613.0,80.6092,80.6287,80.5216,80.5411,6613.0
2025-01-15 13:00:00,82.73,82.88,82.69,82.83,16207.0,80.5605,80.7066,80.5216,80.6579,16207.0
2025-01-15 13:05:00,82.84,82.86,82.69,82.71,8939.0,80.6676,80.6871,80.5216,80.5411,8939.0
2025-01-15 13:10:00,82.71,82.82,82.66,82.81,20414.0,80.5411,80.6482,80.4924,80.6384,20414.0
2025-01-15 13:15:00,82.83,82.97,82.81,82.97,7411.0,80.6579,80.7942,80.6384,80.7942,7411.0
2025-01-15 13:20:00,82.95,82.96,82.89,82.93,7812.0,80.7748,80.7845,80.7163,80.7553,7812.0
2025-01-15 13:25:00,82.92,82.96,82.86,82.92,24414.0,80.7455,80.7845,80.6871,80.7455,24414.0
2025-01-15 13:30:00,82.94,83.06,82.93,82.97,15337.0,80.765,80.8819,80.7553,80.7942,15337.0
2025-01-15 13:35:00,82.97,82.99,82.85,82.85,7599.0,80.7942,80.8137,80.6774,80.6774,7599.0
2025-01-15 13:40:00,82.85,82.9,82.83,82.88,5791.0,80.6774,80.7261,80.6579,80.7066,5791.0
2025-01-15 13:45:00,82.88,82.94,82.84,82.93,21423.0,80.7066,80.765,80.6676,80.7553,21423.0
2025-01-15 13:50:00,82.95,83.11,82.93,83.02,17063.0,80.7748,80.9306,80.7553,80.8429,17063.0
2025-01-15 13:55:00,83.06,83.06,82.98,83.04,10409.0,80.8819,80.8819,80.804,80.8624,10409.0
2025-01-15 14:00:00,83.06,83.09,83.0,83.02,14304.0,80.8819,80.9111,80.8234,80.8429,14304.0
2025-01-15 14:05:00,83.03,83.05,82.96,82.96,9214.0,80.8527,80.8721,80.7845,80.7845,9214.0
2025-01-15 14:10:00,82.94,83.01,82.94,83.01,9777.0,80.765,80.8332,80.765,80.8332,9777.0
2025-01-15 14:15:00,83.01,83.04,82.99,83.01,11543.0,80.8332,80.8624,80.8137,80.8332,11543.0
2025-01-15 14:20:00,83.01,83.04,82.96,82.97,13265.0,80.8332,80.8624,80.7845,80.7942,13265.0
2025-01-15 14:25:00,82.96,83.05,82.93,83.04,21557.0,80.7845,80.8721,80.7553,80.8624,21557.0
2025-01-15 14:30:00,83.04,83.2,83.02,83.14,43345.0,80.8624,81.0182,80.8429,80.9598,43345.0
2025-01-15 14:35:00,83.16,83.23,83.14,83.17,19255.0,80.9793,81.0474,80.9598,80.989,19255.0
2025-01-15 14:40:00,83.18,83.22,83.11,83.12,20725.0,80.9987,81.0377,80.9306,80.9403,20725.0
2025-01-15 14:45:00,83.14,83.16,83.11,83.16,9097.0,80.9598,80.9793,80.9306,80.9793,9097.0
2025-01-15 14:50:00,83.16,83.18,83.09,83.17,11934.0,80.9793,80.9987,80.9111,80.989,11934.0
2025-01-15 14:55:00,83.17,83.22,83.13,83.15,10779.0,80.989,81.0377,80.95,80.9695,10779.0
2025-01-15 15:00:00,83.15,83.17,83.08,83.16,19762.0,80.9695,80.989,80.9013,80.9793,19762.0
2025-01-15 15:05:00,83.17,83.21,83.15,83.18,13216.0,80.989,81.0279,80.9695,80.9987,13216.0
2025-01-15 15:10:00,83.2,83.31,83.15,83.25,25703.0,81.0182,81.1253,80.9695,81.0669,25703.0
2025-01-15 15:15:00,83.24,83.28,83.21,83.25,10964.0,81.0572,81.0961,81.0279,81.0669,10964.0
2025-01-15 15:20:00,83.25,83.41,83.23,83.4,13627.0,81.0669,81.2227,81.0474,81.213,13627.0
2025-01-15 15:25:00,83.41,83.45,83.35,83.41,14551.0,81.2227,81.2616,81.1643,81.2227,14551.0
2025-01-15 15:30:00,83.4,83.4,83.3,83.3,16492.0,81.213,81.213,81.1156,81.1156,16492.0
2025-01-15 15:35:00,83.29,83.3,83.18,83.23,14463.0,81.1058,81.1156,80.9987,81.0474,14463.0
2025-01-15 15:40:00,83.22,83.29,83.22,83.25,17044.0,81.0377,81.1058,81.0377,81.0669,17044.0
2025-01-15 15:45:00,83.25,83.28,83.18,83.2,25996.0,81.0669,81.0961,80.9987,81.0182,25996.0
2025-01-15 15:50:00,83.22,83.3,83.1,83.17,38786.0,81.0377,81.1156,80.9208,80.989,38786.0
2025-01-15 15:55:00,83.16,83.23,83.03,83.2,156412.0,80.9793,81.0474,80.8527,81.0182,156412.0
2025-01-16 09:30:00,82.91,82.91,82.17,82.62,34332.0,80.7358,80.7358,80.0152,80.4534,34332.0
2025-01-16 09:35:00,82.72,82.74,82.35,82.45,11487.0,80.5508,80.5703,80.1905,80.2879,11487.0
2025-01-16 09:40:00,82.46,82.63,82.46,82.61,6534.0,80.2976,80.4631,80.2976,80.4437,6534.0
2025-01-16 09:45:00,82.56,82.74,82.47,82.5,11372.0,80.395,80.5703,80.3073,80.3366,11372.0
2025-01-16 09:50:00,82.53,82.56,82.31,82.41,7991.0,80.3658,80.395,80.1515,80.2489,7991.0
2025-01-16 09:55:00,82.44,82.44,82.13,82.15,10769.0,80.2781,80.2781,79.9763,79.9957,10769.0
2025-01-16 10:00:00,82.16,82.23,82.03,82.13,16564.0,80.0055,80.0736,79.8789,79.9763,16564.0
2025-01-16 10:05:00,82.13,82.17,81.92,82.02,18842.0,79.9763,80.0152,79.7718,79.8691,18842.0
2025-01-16 10:10:00,82.04,82.27,81.9,82.27,18472.0,79.8886,80.1126,79.7523,80.1126,18472.0
2025-01-16 10:15:00,82.23,82.23,82.04,82.05,12413.0,80.0736,80.0736,79.8886,79.8984,12413.0
2025-01-16 10:20:00,82.01,82.03,81.68,81.77,23039.0,79.8594,79.8789,79.5381,79.6257,23039.0
2025-01-16 10:25:00,81.78,81.81,81.6,81.71,17246.0,79.6354,79.6647,79.4602,79.5673,17246.0
2025-01-16 10:30:00,81.65,81.86,81.6,81.82,21998.0,79.5088,79.7133,79.4602,79.6744,21998.0
2025-01-16 10:35:00,81.82,82.0,81.77,82.0,26482.0,79.6744,79.8497,79.6257,79.8497,26482.0
2025-01-16 10:40:00,81.96,82.12,81.96,82.11,17183.0,79.8107,79.9665,79.8107,79.9568,17183.0
2025-01-16 10:45:00,82.11,82.21,82.07,82.19,12910.0,79.9568,80.0542,79.9178,80.0347,12910.0
2025-01-16 10:50:00,82.16,82.26,82.12,82.24,34119.0,80.0055,80.1029,79.9665,80.0834,34119.0
2025-01-16 10:55:00,82.27,82.43,82.22,82.38,24000.0,80.1126,80.2684,80.0639,80.2197,24000.0
2025-01-16 11:00:00,82.4,82.4,82.28,82.34,14722.0,80.2392,80.2392,80.1223,80.1808,14722.0
2025-01-16 11:05:00,82.34,82.4,82.22,82.22,15464.0,80.1808,80.2392,80.0639,80.0639,15464.0
2025-01-16 11:10:00,82.22,82.28,82.07,82.07,23527.0,80.0639,80.1223,79.9178,79.9178,23527.0
2025-01-16 11:15:00,82.05,82.13,81.98,82.05,22979.0,79.8984,79.9763,79.8302,79.8984,22979.0
2025-01-16 11:20:00,82.06,82.1,82.0,82.08,16470.0,79.9081,79.947,79.8497,79.9276,16470.0
2025-01-16 11:25:00,82.05,82.27,82.0,82.27,15982.0,79.8984,80.1126,79.8497,80.1126,15982.0
2025-01-16 11:30:00,82.27,82.43,82.23,82.39,33509.0,80.1126,80.2684,80.0736,80.2294,33509.0
2025-01-16 11:35:00,82.36,82.39,82.22,82.35,15794.0,80.2002,80.2294,80.0639,80.1905,15794.0
2025-01-16 11:40:00,82.35,82.35,82.14,82.14,9325.0,80.1905,80.1905,79.986,79.986,9325.0
2025-01-16 11:45:00,82.14,82.29,82.14,82.25,13866.0,79.986,80.1321,79.986,80.0931,13866.0
2025-01-16 11:50:00,82.25,82.28,82.19,82.19,7365.0,80.0931,80.1223,80.0347,80.0347,7365.0
2025-01-16 11:55:00,82.17,82.2,82.0,82.09,11703.0,80.0152,80.0444,79.8497,79.9373,11703.0
2025-01-16 12:00:00,82.06,82.25,82.05,82.19,15043.0,79.9081,80.0931,79.8984,80.0347,15043.0
2025-01-16 12:05:00,82.19,82.34,82.17,82.32,22832.0,80.0347,80.1808,80.0152,80.1613,22832.0
2025-01-16 12:10:00,82.33,82.4,82.28,82.39,14398.0,80.171,80.2392,80.1223,80.2294,14398.0
2025-01-16 12:15:00,82.4,82.4,82.27,82.28,12614.0,80.2392,80.2392,80.1126,80.1223,12614.0
2025-01-16 12:20:00,82.27,82.29,82.2,82.23,9593.0,80.1126,80.1321,80.0444,80.0736,9593.0
2025-01-16 12:25:00,82.25,82.35,82.15,82.31,13966.0,80.0931,80.1905,79.9957,80.1515,13966.0
2025-01-16 12:30:00,82.32,82.33,82.17,82.19,12591.0,80.1613,80.171,80.0152,80.0347,12591.0
2025-01-16 12:35:00,82.18,82.22,82.14,82.15,13346.0,80.0249,80.0639,79.986,79.9957,13346.0
2025-01-16 12:40:00,82.14,82.16,82.07,82.14,9209.0,79.986,80.0055,79.9178,79.986,9209.0
2025-01-16 12:45:00,82.12,82.15,82.05,82.05,6983.0,79.9665,79.9957,79.8984,79.8984,6983.0
2025-01-16 12:50:00,82.07,82.09,81.98,82.03,12589.0,79.9178,79.9373,79.8302,79.8789,12589.0
2025-01-16 12:55:00,82.04,82.18,82.03,82.07,15002.0,79.8886,80.0249,79.8789,79.9178,15002.0
2025-01-16 13:00:00,82.07,82.15,82.01,82.13,10147.0,79.9178,79.9957,79.8594,79.9763,10147.0
2025-01-16 13:05:00,82.14,82.23,82.14,82.15,10333.0,79.986,80.0736,79.986,79.9957,10333.0
2025-01-16 13:10:00,82.16,82.29,82.11,82.28,13422.0,80.0055,80.1321,79.9568,80.1223,13422.0
2025-01-16 13:15:00,82.28,82.29,82.23,82.27,10627.0,80.1223,80.1321,80.0736,80.1126,10627.0
2025-01-16 13:20:00,82.27,82.31,82.09,82.09,10477.0,80.1126,80.1515,79.9373,79.9373,10477.0
2025-01-16 13:25:00,82.11,82.18,82.08,82.11,17167.0,79.9568,80.0249,79.9276,79.9568,17167.0
2025-01-16 13:30:00,82.14,82.14,82.02,82.02,5781.0,79.986,79.986,79.8691,79.8691,5781.0
2025-01-16 13:35:00,82.03,82.14,82.01,82.11,9756.0,79.8789,79.986,79.8594,79.9568,9756.0
2025-01-16 13:40:00,82.14,82.24,82.1,82.22,14435.0,79.986,80.0834,79.947,80.0639,14435.0
2025-01-16 13:45:00,82.22,82.22,82.1,82.16,9909.0,80.0639,80.0639,79.947,80.0055,9909.0
2025-01-16 13:50:00,82.16,82.28,82.09,82.25,9793.0,80.0055,80.1223,79.9373,80.0931,9793.0
2025-01-16 13:55:00,82.25,82.26,82.14,82.15,8298.0,80.0931,80.1029,79.986,79.9957,8298.0
2025-01-16 14:00:00,82.15,82.23,82.07,82.2,13712.0,79.9957,80.0736,79.9178,80.0444,13712.0
2025-01-16 14:05:00,82.19,82.22,82.13,82.13,6950.0,80.0347,80.0639,79.9763,79.9763,6950.0
2025-01-16 14:10:00,82.13,82.22,82.1,82.2,16151.0,79.9763,80.0639,79.947,80.0444,16151.0
2025-01-16 14:15:00,82.2,82.25,82.15,82.2,6494.0,80.0444,80.0931,79.9957,80.0444,6494.0
2025-01-16 14:20:00,82.2,82.22,82.11,82.16,15260.0,80.0444,80.0639,79.9568,80.0055,15260.0
2025-01-16 14:25:00,82.16,82.19,82.12,82.16,9207.0,80.0055,80.0347,79.9665,80.0055,9207.0
2025-01-16 14:30:00,82.15,82.24,82.14,82.21,14139.0,79.9957,80.0834,79.986,80.0542,14139.0
2025-01-16 14:35:00,82.2,82.24,82.16,82.2,10863.0,80.0444,80.0834,80.0055,80.0444,10863.0
2025-01-16 14:40:00,82.21,82.33,82.21,82.28,10424.0,80.0542,80.171,80.0542,80.1223,10424.0
2025-01-16 14:45:00,82.3,82.3,82.21,82.25,11610.0,80.1418,80.1418,80.0542,80.0931,11610.0
2025-01-16 14:50:00,82.25,82.3,82.21,82.23,12871.0,80.0931,80.1418,80.0542,80.0736,12871.0
2025-01-16 14:55:00,82.23,82.3,82.22,82.24,13390.0,80.0736,80.1418,80.0639,80.0834,13390.0
2025-01-16 15:00:00,82.26,82.31,82.19,82.2,6985.0,80.1029,80.1515,80.0347,80.0444,6985.0
2025-01-16 15:05:00,82.2,82.25,82.19,82.19,9579.0,80.0444,80.0931,80.0347,80.0347,9579.0
2025-01-16 15:10:00,82.16,82.19,82.07,82.07,9625.0,80.0055,80.0347,79.9178,79.9178,9625.0
2025-01-16 15:15:00,82.07,82.11,82.01,82.04,9511.0,79.9178,79.9568,79.8594,79.8886,9511.0
2025-01-16 15:20:00,82.04,82.09,81.95,81.98,17043.0,79.8886,79.9373,79.801,79.8302,17043.0
2025-01-16 15:25:00,81.97,82.02,81.87,81.91,18180.0,79.8205,79.8691,79.7231,79.762,18180.0
2025-01-16 15:30:00,81.92,82.01,81.92,81.99,16764.0,79.7718,79.8594,79.7718,79.8399,16764.0
2025-01-16 15:35:00,81.99,82.15,81.97,82.15,20717.0,79.8399,79.9957,79.8205,79.9957,20717.0
2025-01-16 15:40:00,82.14,82.17,82.06,82.06,16387.0,79.986,80.0152,79.9081,79.9081,16387.0
2025-01-16 15:45:00,82.08,82.18,82.06,82.13,21166.0,79.9276,80.0249,79.9081,79.9763,21166.0
2025-01-16 15:50:00,82.15,82.25,82.13,82.19,35882.0,79.9957,80.0931,79.9763,80.0347,35882.0
2025-01-16 15:55:00,82.17,82.21,81.93,82.21,160411.0,80.0152,80.0542,79.7815,80.0542,160411.0
2025-01-17 09:30:00,82.58,82.85,82.25,82.6,166164.0,80.4145,80.6774,80.0931,80.4339,166164.0
2025-01-17 09:35:00,82.51,82.57,82.25,82.25,5866.0,80.3463,80.4047,80.0931,80.0931,5866.0
2025-01-17 09:40:00,82.17,82.39,82.16,82.27,13893.0,80.0152,80.2294,80.0055,80.1126,13893.0
2025-01-17 09:45:00,82.36,82.62,82.3,82.52,12952.0,80.2002,80.4534,80.1418,80.356,12952.0
2025-01-17 09:50:00,82.45,82.62,82.41,82.56,10133.0,80.2879,80.4534,80.2489,80.395,10133.0
2025-01-17 09:55:00,82.56,82.66,82.47,82.48,8334.0,80.395,80.4924,80.3073,80.3171,8334.0
2025-01-17 10:00:00,82.48,82.72,82.43,82.51,14964.0,80.3171,80.5508,80.2684,80.3463,14964.0
2025-01-17 10:05:00,82.51,82.59,82.39,82.56,9604.0,80.3463,80.4242,80.2294,80.395,9604.0
2025-01-17 10:10:00,82.52,82.6,82.03,82.54,41770.0,80.356,80.4339,79.8789,80.3755,41770.0
2025-01-17 10:15:00,82.55,82.55,82.4,82.4,7021.0,80.3852,80.3852,80.2392,80.2392,7021.0
2025-01-17 10:20:00,82.4,82.55,82.33,82.33,10485.0,80.2392,80.3852,80.171,80.171,10485.0
2025-01-17 10:25:00,82.33,82.44,82.29,82.42,11771.0,80.171,80.2781,80.1321,80.2587,11771.0
2025-01-17 10:30:00,82.46,82.51,82.33,82.39,20748.0,80.2976,80.3463,80.171,80.2294,20748.0
2025-01-17 10:35:00,82.39,82.47,82.34,82.4,10852.0,80.2294,80.3073,80.1808,80.2392,10852.0
2025-01-17 10:40:00,82.4,82.57,82.36,82.56,13977.0,80.2392,80.4047,80.2002,80.395,13977.0
2025-01-17 10:45:00,82.54,82.62,82.37,82.51,14314.0,80.3755,80.4534,80.21,80.3463,14314.0
2025-01-17 10:50:00,82.5,82.51,82.4,82.48,7503.0,80.3366,80.3463,80.2392,80.3171,7503.0
2025-01-17 10:55:00,82.44,82.49,82.35,82.43,7783.0,80.2781,80.3268,80.1905,80.2684,7783.0
2025-01-17 11:00:00,82.41,82.44,82.27,82.3,25098.0,80.2489,80.2781,80.1126,80.1418,25098.0
2025-01-17 11:05:00,82.27,82.31,82.17,82.22,21736.0,80.1126,80.1515,80.0152,80.0639,21736.0
2025-01-17 11:10:00,82.19,82.19,81.95,82.07,18900.0,80.0347,80.0347,79.801,79.9178,18900.0
2025-01-17 11:15:00,82.07,82.31,82.06,82.23,15642.0,79.9178,80.1515,79.9081,80.0736,15642.0
2025-01-17 11:20:00,82.21,82.26,82.12,82.13,8371.0,80.0542,80.1029,79.9665,79.9763,8371.0
2025-01-17 11:25:00,82.12,82.24,82.1,82.13,9042.0,79.9665,80.0834,79.947,79.9763,9042.0
2025-01-17 11:30:00,82.13,82.29,82.13,82.25,20240.0,79.9763,80.1321,79.9763,80.0931,20240.0
2025-01-17 11:35:00,82.26,82.37,82.21,82.23,15597.0,80.1029,80.21,80.0542,80.0736,15597.0
2025-01-17 11:40:00,82.23,82.25,82.14,82.16,10935.0,80.0736,80.0931,79.986,80.0055,10935.0
2025-01-17 11:45:00,82.17,82.19,82.07,82.09,9580.0,80.0152,80.0347,79.9178,79.9373,9580.0
2025-01-17 11:50:00,82.09,82.1,82.03,82.05,6387.0,79.9373,79.947,79.8789,79.8984,6387.0
2025-01-17 11:55:00,82.05,82.05,81.94,82.01,13431.0,79.8984,79.8984,79.7912,79.8594,13431.0
2025-01-17 12:00:00,81.96,82.01,81.9,81.92,20462.0,79.8107,79.8594,79.7523,79.7718,20462.0
2025-01-17 12:05:00,81.93,81.95,81.82,81.88,21051.0,79.7815,79.801,79.6744,79.7328,21051.0
2025-01-17 12:10:00,81.89,82.01,81.88,81.9,32871.0,79.7426,79.8594,79.7328,79.7523,32871.0
2025-01-17 12:15:00,81.91,81.94,81.76,81.81,12179.0,79.762,79.7912,79.616,79.6647,12179.0
2025-01-17 12:20:00,81.81,81.87,81.73,81.75,14018.0,79.6647,79.7231,79.5867,79.6062,14018.0
2025-01-17 12:25:00,81.75,81.81,81.64,81.78,14752.0,79.6062,79.6647,79.4991,79.6354,14752.0
2025-01-17 12:30:00,81.81,81.81,81.69,81.74,9231.0,79.6647,79.6647,79.5478,79.5965,9231.0
2025-01-17 12:35:00,81.72,81.74,81.59,81.62,8740.0,79.577,79.5965,79.4504,79.4796,8740.0
2025-01-17 12:40:00,81.64,81.64,81.51,81.52,17040.0,79.4991,79.4991,79.3725,79.3823,17040.0
2025-01-17 12:45:00,81.5,81.53,81.44,81.48,8575.0,79.3628,79.392,79.3044,79.3433,8575.0
2025-01-17 12:50:00,81.47,81.55,81.43,81.48,15361.0,79.3336,79.4115,79.2946,79.3433,15361.0
2025-01-17 12:55:00,81.48,81.59,81.48,81.58,12045.0,79.3433,79.4504,79.3433,79.4407,12045.0
2025-01-17 13:00:00,81.59,81.7,81.58,81.64,27672.0,79.4504,79.5575,79.4407,79.4991,27672.0
2025-01-17 13:05:00,81.65,81.75,81.64,81.71,15393.0,79.5088,79.6062,79.4991,79.5673,15393.0
2025-01-17 13:10:00,81.69,81.75,81.65,81.67,19204.0,79.5478,79.6062,79.5088,79.5283,19204.0
2025-01-17 13:15:00,81.64,81.64,81.51,81.54,11169.0,79.4991,79.4991,79.3725,79.4017,11169.0
2025-01-17 13:20:00,81.53,81.58,81.44,81.56,15347.0,79.392,79.4407,79.3044,79.4212,15347.0
2025-01-17 13:25:00,81.58,81.59,81.52,81.52,20089.0,79.4407,79.4504,79.3823,79.3823,20089.0
2025-01-17 13:30:00,81.53,81.53,81.42,81.42,14451.0,79.392,79.392,79.2849,79.2849,14451.0
2025-01-17 13:35:00,81.41,81.47,81.39,81.4,14097.0,79.2751,79.3336,79.2557,79.2654,14097.0
2025-01-17 13:40:00,81.4,81.41,81.26,81.26,14062.0,79.2654,79.2751,79.1291,79.1291,14062.0
2025-01-17 13:45:00,81.29,81.44,81.26,81.44,16599.0,79.1583,79.3044,79.1291,79.3044,16599.0
2025-01-17 13:50:00,81.45,81.52,81.43,81.47,10462.0,79.3141,79.3823,79.2946,79.3336,10462.0
2025-01-17 13:55:00,81.45,81.6,81.44,81.51,16775.0,79.3141,79.4602,79.3044,79.3725,16775.0
2025-01-17 14:00:00,81.51,81.62,81.49,81.52,16283.0,79.3725,79.4796,79.353,79.3823,16283.0
2025-01-17 14:05:00,81.51,81.56,81.43,81.54,15395.0,79.3725,79.4212,79.2946,79.4017,15395.0
2025-01-17 14:10:00,81.54,81.54,81.45,81.46,20132.0,79.4017,79.4017,79.3141,79.3238,20132.0
2025-01-17 14:15:00,81.48,81.54,81.46,81.52,10272.0,79.3433,79.4017,79.3238,79.3823,10272.0
2025-01-17 14:20:00,81.53,81.6,81.52,81.59,18580.0,79.392,79.4602,79.3823,79.4504,18580.0
2025-01-17 14:25:00,81.59,81.66,81.54,81.6,14160.0,79.4504,79.5186,79.4017,79.4602,14160.0
2025-01-17 14:30:00,81.6,81.61,81.49,81.49,17972.0,79.4602,79.4699,79.353,79.353,17972.0
2025-01-17 14:35:00,81.48,81.56,81.44,81.48,19059.0,79.3433,79.4212,79.3044,79.3433,19059.0
2025-01-17 14:40:00,81.47,81.47,81.4,81.42,13565.0,79.3336,79.3336,79.2654,79.2849,13565.0
2025-01-17 14:45:00,81.42,81.49,81.42,81.42,13296.0,79.2849,79.353,79.2849,79.2849,13296.0
2025-01-17 14:50:00,81.42,81.47,81.39,81.44,21417.0,79.2849,79.3336,79.2557,79.3044,21417.0
2025-01-17 14:55:00,81.44,81.48,81.39,81.41,19195.0,79.3044,79.3433,79.2557,79.2751,19195.0
2025-01-17 15:00:00,81.41,81.46,81.33,81.33,18223.0,79.2751,79.3238,79.1972,79.1972,18223.0
2025-01-17 15:05:00,81.31,81.34,81.22,81.25,16778.0,79.1778,79.207,79.0901,79.1193,16778.0
2025-01-17 15:10:00,81.25,81.33,81.19,81.28,18273.0,79.1193,79.1972,79.0609,79.1486,18273.0
2025-01-17 15:15:00,81.3,81.44,81.27,81.42,22741.0,79.168,79.3044,79.1388,79.2849,22741.0
2025-01-17 15:20:00,81.41,81.61,81.4,81.54,9990.0,79.2751,79.4699,79.2654,79.4017,9990.0
2025-01-17 15:25:00,81.55,81.68,81.54,81.65,10780.0,79.4115,79.5381,79.4017,79.5088,10780.0
2025-01-17 15:30:00,81.65,81.69,81.6,81.65,25656.0,79.5088,79.5478,79.4602,79.5088,25656.0
2025-01-17 15:35:00,81.66,81.76,81.65,81.65,20319.0,79.5186,79.616,79.5088,79.5088,20319.0
2025-01-17 15:40:00,81.67,81.67,81.58,81.61,13323.0,79.5283,79.5283,79.4407,79.4699,13323.0
2025-01-17 15:45:00,81.6,81.65,81.48,81.62,28215.0,79.4602,79.5088,79.3433,79.4796,28215.0
2025-01-17 15:50:00,81.61,81.87,81.6,81.81,70685.0,79.4699,79.7231,79.4602,79.6647,70685.0
2025-01-17 15:55:00,81.81,81.93,81.68,81.91,212885.0,79.6647,79.7815,79.5381,79.762,212885.0
2025-01-21 09:30:00,82.21,82.97,82.16,82.85,143152.0,80.0542,80.7942,80.0055,80.6774,143152.0
2025-01-21 09:35:00,82.89,83.06,82.65,82.91,28310.0,80.7163,80.8819,80.4826,80.7358,28310.0
2025-01-21 09:40:00,82.92,83.48,82.87,83.41,20214.0,80.7455,81.2909,80.6969,81.2227,20214.0
2025-01-21 09:45:00,83.41,83.59,83.0,83.0,24633.0,81.2227,81.398,80.8234,80.8234,24633.0
2025-01-21 09:50:00,83.05,83.14,82.88,83.13,30768.0,80.8721,80.9598,80.7066,80.95,30768.0
2025-01-21 09:55:00,83.06,83.27,83.02,83.19,14230.0,80.8819,81.0864,80.8429,81.0085,14230.0
2025-01-21 10:00:00,83.26,83.55,83.22,83.34,20202.0,81.0766,81.359,81.0377,81.1545,20202.0
2025-01-21 10:05:00,83.3,83.57,83.3,83.54,11722.0,81.1156,81.3785,81.1156,81.3493,11722.0
2025-01-21 10:10:00,83.54,83.73,83.54,83.67,15820.0,81.3493,81.5343,81.3493,81.4759,15820.0
2025-01-21 10:15:00,83.69,83.69,83.51,83.62,13661.0,81.4954,81.4954,81.3201,81.4272,13661.0
2025-01-21 10:20:00,83.62,83.7,83.59,83.59,14295.0,81.4272,81.5051,81.398,81.398,14295.0
2025-01-21 10:25:00,83.58,83.79,83.55,83.73,16515.0,81.3882,81.5927,81.359,81.5343,16515.0
2025-01-21 10:30:00,83.67,83.76,83.61,83.7,13541.0,81.4759,81.5635,81.4174,81.5051,13541.0
2025-01-21 10:35:00,83.7,83.99,83.61,83.96,24702.0,81.5051,81.7875,81.4174,81.7583,24702.0
2025-01-21 10:40:00,83.97,84.09,83.91,83.97,18945.0,81.768,81.8849,81.7096,81.768,18945.0
2025-01-21 10:45:00,83.92,83.97,83.78,83.83,11998.0,81.7193,81.768,81.583,81.6317,11998.0
2025-01-21 10:50:00,83.84,83.88,83.57,83.61,9464.0,81.6414,81.6804,81.3785,81.4174,9464.0
2025-01-21 10:55:00,83.61,83.67,83.51,83.66,10071.0,81.4174,81.4759,81.3201,81.4661,10071.0
2025-01-21 11:00:00,83.68,83.68,83.44,83.68,16265.0,81.4856,81.4856,81.2519,81.4856,16265.0
2025-01-21 11:05:00,83.69,83.74,83.66,83.72,8356.0,81.4954,81.544,81.4661,81.5246,8356.0
2025-01-21 11:10:00,83.72,83.81,83.68,83.78,15513.0,81.5246,81.6122,81.4856,81.583,15513.0
2025-01-21 11:15:00,83.78,84.02,83.71,84.02,15136.0,81.583,81.8167,81.5148,81.8167,15136.0
2025-01-21 11:20:00,84.03,84.07,83.93,83.97,14473.0,81.8264,81.8654,81.7291,81.768,14473.0
2025-01-21 11:25:00,84.0,84.02,83.87,83.98,14642.0,81.7972,81.8167,81.6706,81.7777,14642.0
2025-01-21 11:30:00,83.98,84.23,83.97,84.13,21037.0,81.7777,82.0212,81.768,81.9238,21037.0
2025-01-21 11:35:00,84.13,84.24,84.11,84.15,25680.0,81.9238,82.0309,81.9043,81.9433,25680.0
2025-01-21 11:40:00,84.13,84.14,83.94,83.97,24754.0,81.9238,81.9336,81.7388,81.768,24754.0
2025-01-21 11:45:00,84.04,84.26,84.04,84.18,12554.0,81.8362,82.0504,81.8362,81.9725,12554.0
2025-01-21 11:50:00,84.17,84.26,84.1,84.23,18408.0,81.9628,82.0504,81.8946,82.0212,18408.0
2025-01-21 11:55:00,84.23,84.32,84.15,84.17,13062.0,82.0212,82.1088,81.9433,81.9628,13062.0
2025-01-21 12:00:00,84.14,84.17,83.98,84.05,9331.0,81.9336,81.9628,81.7777,81.8459,9331.0
2025-01-21 12:05:00,84.03,84.11,84.03,84.06,7388.0,81.8264,81.9043,81.8264,81.8556,7388.0
2025-01-21 12:10:00,84.08,84.21,84.07,84.19,8503.0,81.8751,82.0017,81.8654,81.9822,8503.0
2025-01-21 12:15:00,84.2,84.27,84.19,84.19,11762.0,81.992,82.0601,81.9822,81.9822,11762.0
2025-01-21 12:20:00,84.21,84.37,84.16,84.36,9010.0,82.0017,82.1575,81.953,82.1478,9010.0
2025-01-21 12:25:00,84.35,84.4,84.27,84.32,13418.0,82.138,82.1867,82.0601,82.1088,13418.0
2025-01-21 12:30:00,84.32,84.35,84.2,84.23,12528.0,82.1088,82.138,81.992,82.0212,12528.0
2025-01-21 12:35:00,84.21,84.42,84.17,84.42,18429.0,82.0017,82.2062,81.9628,82.2062,18429.0
2025-01-21 12:40:00,84.4,84.45,84.34,84.42,16415.0,82.1867,82.2354,82.1283,82.2062,16415.0
2025-01-21 12:45:00,84.44,84.45,84.36,84.38,6514.0,82.2257,82.2354,82.1478,82.1673,6514.0
2025-01-21 12:50:00,84.38,84.39,84.25,84.25,11227.0,82.1673,82.177,82.0407,82.0407,11227.0
2025-01-21 12:55:00,84.25,84.28,84.18,84.26,11174.0,82.0407,82.0699,81.9725,82.0504,11174.0
2025-01-21 13:00:00,84.25,84.26,84.1,84.12,13028.0,82.0407,82.0504,81.8946,81.9141,13028.0
2025-01-21 13:05:00,84.13,84.21,84.0,84.16,12722.0,81.9238,82.0017,81.7972,81.953,12722.0
2025-01-21 13:10:00,84.14,84.14,83.98,84.02,10807.0,81.9336,81.9336,81.7777,81.8167,10807.0
2025-01-21 13:15:00,84.02,84.09,83.98,84.06,7040.0,81.8167,81.8849,81.7777,81.8556,7040.0
2025-01-21 13:20:00,84.03,84.09,83.99,84.0,7514.0,81.8264,81.8849,81.7875,81.7972,7514.0
2025-01-21 13:25:00,84.0,84.01,83.91,83.95,10754.0,81.7972,81.807,81.7096,81.7485,10754.0
2025-01-21 13:30:00,83.95,83.95,83.84,83.88,10804.0,81.7485,81.7485,81.6414,81.6804,10804.0
2025-01-21 13:35:00,83.88,83.92,83.83,83.86,7564.0,81.6804,81.7193,81.6317,81.6609,7564.0
2025-01-21 13:40:00,83.88,83.94,83.85,83.9,10003.0,81.6804,81.7388,81.6512,81.6998,10003.0
2025-01-21 13:45:00,83.91,83.91,83.85,83.88,6272.0,81.7096,81.7096,81.6512,81.6804,6272.0
2025-01-21 13:50:00,83.89,83.92,83.85,83.9,10624.0,81.6901,81.7193,81.6512,81.6998,10624.0
2025-01-21 13:55:00,83.88,83.93,83.88,83.92,9614.0,81.6804,81.7291,81.6804,81.7193,9614.0
2025-01-21 14:00:00,83.92,83.92,83.77,83.81,9411.0,81.7193,81.7193,81.5733,81.6122,9411.0
2025-01-21 14:05:00,83.81,83.87,83.8,83.86,17601.0,81.6122,81.6706,81.6025,81.6609,17601.0
2025-01-21 14:10:00,83.85,83.87,83.76,83.8,88019.0,81.6512,81.6706,81.5635,81.6025,88019.0
2025-01-21 14:15:00,83.81,83.98,83.81,83.98,9744.0,81.6122,81.7777,81.6122,81.7777,9744.0
2025-01-21 14:20:00,83.98,84.15,83.98,84.11,7410.0,81.7777,81.9433,81.7777,81.9043,7410.0
2025-01-21 14:25:00,84.11,84.12,83.98,84.01,13203.0,81.9043,81.9141,81.7777,81.807,13203.0
2025-01-21 14:30:00,84.01,84.02,83.95,83.95,8616.0,81.807,81.8167,81.7485,81.7485,8616.0
2025-01-21 14:35:00,83.96,84.08,83.94,84.08,10099.0,81.7583,81.8751,81.7388,81.8751,10099.0
2025-01-21 14:40:00,84.08,84.12,84.04,84.11,14018.0,81.8751,81.9141,81.8362,81.9043,14018.0
2025-01-21 14:45:00,84.11,84.25,84.11,84.23,13136.0,81.9043,82.0407,81.9043,82.0212,13136.0
2025-01-21 14:50:00,84.23,84.31,84.23,84.23,6550.0,82.0212,82.0991,82.0212,82.0212,6550.0
2025-01-21 14:55:00,84.25,84.34,84.22,84.33,9052.0,82.0407,82.1283,82.0115,82.1186,9052.0
2025-01-21 15:00:00,84.34,84.35,84.29,84.34,9012.0,82.1283,82.138,82.0796,82.1283,9012.0
2025-01-21 15:05:00,84.34,84.42,84.33,84.39,20115.0,82.1283,82.2062,82.1186,82.177,20115.0
2025-01-21 15:10:00,84.4,84.46,84.35,84.42,10649.0,82.1867,82.2452,82.138,82.2062,10649.0
2025-01-21 15:15:00,84.4,84.49,84.38,84.49,9556.0,82.1867,82.2744,82.1673,82.2744,9556.0
2025-01-21 15:20:00,84.5,84.52,84.46,84.46,8127.0,82.2841,82.3036,82.2452,82.2452,8127.0
2025-01-21 15:25:00,84.45,84.5,84.44,84.48,11103.0,82.2354,82.2841,82.2257,82.2646,11103.0
2025-01-21 15:30:00,84.49,84.52,84.39,84.4,17360.0,82.2744,82.3036,82.177,82.1867,17360.0
2025-01-21 15:35:00,84.4,84.43,84.25,84.33,30548.0,82.1867,82.2159,82.0407,82.1186,30548.0
2025-01-21 15:40:00,84.33,84.45,84.32,84.45,14008.0,82.1186,82.2354,82.1088,82.2354,14008.0
2025-01-21 15:45:00,84.43,84.57,84.4,84.55,29622.0,82.2159,82.3523,82.1867,82.3328,29622.0
2025-01-21 15:50:00,84.55,84.62,84.4,84.42,50997.0,82.3328,82.401,82.1867,82.2062,50997.0
2025-01-21 15:55:00,84.41,84.61,84.39,84.51,165108.0,82.1965,82.3912,82.177,82.2938,165108.0
2025-01-22 09:30:00,83.79,83.99,83.07,83.63,65052.0,81.5927,81.7875,80.8916,81.4369,65052.0
2025-01-22 09:35:00,83.55,83.94,83.55,83.68,10716.0,81.359,81.7388,81.359,81.4856,10716.0
2025-01-22 09:40:00,83.68,83.81,83.34,83.34,7708.0,81.4856,81.6122,81.1545,81.1545,7708.0
2025-01-22 09:45:00,83.33,83.5,83.18,83.47,10471.0,81.1448,81.3103,80.9987,81.2811,10471.0
2025-01-22 09:50:00,83.43,83.46,83.23,83.33,8261.0,81.2422,81.2714,81.0474,81.1448,8261.0
2025-01-22 09:55:00,83.36,83.61,83.3,83.55,11213.0,81.174,81.4174,81.1156,81.359,11213.0
2025-01-22 10:00:00,83.5,83.77,83.33,83.75,19901.0,81.3103,81.5733,81.1448,81.5538,19901.0
2025-01-22 10:05:00,83.79,83.9,83.6,83.86,6240.0,81.5927,81.6998,81.4077,81.6609,6240.0
2025-01-22 10:10:00,83.86,84.07,83.75,83.75,14892.0,81.6609,81.8654,81.5538,81.5538,14892.0
2025-01-22 10:15:00,83.75,83.99,83.74,83.95,24092.0,81.5538,81.7875,81.544,81.7485,24092.0
2025-01-22 10:20:00,83.92,84.0,83.8,83.84,10562.0,81.7193,81.7972,81.6025,81.6414,10562.0
2025-01-22 10:25:00,83.87,83.88,83.7,83.73,13761.0,81.6706,81.6804,81.5051,81.5343,13761.0
2025-01-22 10:30:00,83.73,83.89,83.61,83.89,14218.0,81.5343,81.6901,81.4174,81.6901,14218.0
2025-01-22 10:35:00,83.86,83.97,83.83,83.94,4277.0,81.6609,81.768,81.6317,81.7388,4277.0
2025-01-22 10:40:00,83.97,84.11,83.9,83.97,14272.0,81.768,81.9043,81.6998,81.768,14272.0
2025-01-22 10:45:00,83.97,84.05,83.79,83.8,13848.0,81.768,81.8459,81.5927,81.6025,13848.0
2025-01-22 10:50:00,83.79,83.95,83.77,83.9,6322.0,81.5927,81.7485,81.5733,81.6998,6322.0
2025-01-22 10:55:00,83.96,83.96,83.82,83.85,6063.0,81.7583,81.7583,81.6219,81.6512,6063.0
2025-01-22 11:00:00,83.95,83.97,83.69,83.77,11288.0,81.7485,81.768,81.4954,81.5733,11288.0
2025-01-22 11:05:00,83.78,83.93,83.75,83.9,6231.0,81.583,81.7291,81.5538,81.6998,6231.0
2025-01-22 11:10:00,83.9,83.92,83.82,83.84,17872.0,81.6998,81.7193,81.6219,81.6414,17872.0
2025-01-22 11:15:00,83.81,83.86,83.73,83.79,9359.0,81.6122,81.6609,81.5343,81.5927,9359.0
2025-01-22 11:20:00,83.81,83.89,83.75,83.84,1940.0,81.6122,81.6901,81.5538,81.6414,1940.0
2025-01-22 11:25:00,83.84,84.04,83.8,83.95,9207.0,81.6414,81.8362,81.6025,81.7485,9207.0
2025-01-22 11:30:00,83.98,84.11,83.92,83.96,24161.0,81.7777,81.9043,81.7193,81.7583,24161.0
2025-01-22 11:35:00,83.97,84.06,83.92,83.98,4014.0,81.768,81.8556,81.7193,81.7777,4014.0
2025-01-22 11:40:00,84.03,84.05,83.88,83.88,11477.0,81.8264,81.8459,81.6804,81.6804,11477.0
2025-01-22 11:45:00,83.89,83.89,83.78,83.78,8582.0,81.6901,81.6901,81.583,81.583,8582.0
2025-01-22 11:50:00,83.8,83.92,83.75,83.88,7402.0,81.6025,81.7193,81.5538,81.6804,7402.0
2025-01-22 11:55:00,83.89,83.91,83.77,83.77,4456.0,81.6901,81.7096,81.5733,81.5733,4456.0
2025-01-22 12:00:00,83.76,83.84,83.61,83.62,12339.0,81.5635,81.6414,81.4174,81.4272,12339.0
2025-01-22 12:05:00,83.64,83.68,83.54,83.67,14621.0,81.4467,81.4856,81.3493,81.4759,14621.0
2025-01-22 12:10:00,83.66,83.7,83.61,83.62,7739.0,81.4661,81.5051,81.4174,81.4272,7739.0
2025-01-22 12:15:00,83.65,83.77,83.65,83.74,4113.0,81.4564,81.5733,81.4564,81.544,4113.0
2025-01-22 12:20:00,83.75,83.78,83.65,83.74,7942.0,81.5538,81.583,81.4564,81.544,7942.0
2025-01-22 12:25:00,83.75,83.76,83.7,83.72,6569.0,81.5538,81.5635,81.5051,81.5246,6569.0
2025-01-22 12:30:00,83.69,83.79,83.69,83.72,6657.0,81.4954,81.5927,81.4954,81.5246,6657.0
2025-01-22 12:35:00,83.73,83.89,83.71,83.78,17822.0,81.5343,81.6901,81.5148,81.583,17822.0
2025-01-22 12:40:00,83.78,83.78,83.64,83.72,8695.0,81.583,81.583,81.4467,81.5246,8695.0
2025-01-22 12:45:00,83.72,83.75,83.68,83.7,4321.0,81.5246,81.5538,81.4856,81.5051,4321.0
2025-01-22 12:50:00,83.72,83.87,83.68,83.87,8480.0,81.5246,81.6706,81.4856,81.6706,8480.0
2025-01-22 12:55:00,83.86,83.87,83.68,83.7,18292.0,81.6609,81.6706,81.4856,81.5051,18292.0
2025-01-22 13:00:00,83.7,83.72,83.6,83.61,4180.0,81.5051,81.5246,81.4077,81.4174,4180.0
2025-01-22 13:05:00,83.61,83.78,83.61,83.78,4497.0,81.4174,81.583,81.4174,81.583,4497.0
2025-01-22 13:10:00,83.73,83.82,83.72,83.81,6755.0,81.5343,81.6219,81.5246,81.6122,6755.0
2025-01-22 13:15:00,83.8,83.89,83.8,83.86,4879.0,81.6025,81.6901,81.6025,81.6609,4879.0
2025-01-22 13:20:00,83.85,83.88,83.78,83.87,7133.0,81.6512,81.6804,81.583,81.6706,7133.0
2025-01-22 13:25:00,83.87,83.88,83.8,83.82,4455.0,81.6706,81.6804,81.6025,81.6219,4455.0
2025-01-22 13:30:00,83.82,83.9,83.8,83.87,7769.0,81.6219,81.6998,81.6025,81.6706,7769.0
2025-01-22 13:35:00,83.87,83.9,83.84,83.87,4667.0,81.6706,81.6998,81.6414,81.6706,4667.0
2025-01-22 13:40:00,83.87,83.95,83.84,83.94,7407.0,81.6706,81.7485,81.6414,81.7388,7407.0
2025-01-22 13:45:00,83.94,83.96,83.9,83.94,6120.0,81.7388,81.7583,81.6998,81.7388,6120.0
2025-01-22 13:50:00,83.92,83.93,83.83,83.85,6766.0,81.7193,81.7291,81.6317,81.6512,6766.0
2025-01-22 13:55:00,83.84,83.86,83.8,83.82,6538.0,81.6414,81.6609,81.6025,81.6219,6538.0
2025-01-22 14:00:00,83.83,83.83,83.79,83.83,3276.0,81.6317,81.6317,81.5927,81.6317,3276.0
2025-01-22 14:05:00,83.81,83.86,83.77,83.79,11225.0,81.6122,81.6609,81.5733,81.5927,11225.0
2025-01-22 14:10:00,83.79,83.86,83.79,83.86,3671.0,81.5927,81.6609,81.5927,81.6609,3671.0
2025-01-22 14:15:00,83.84,83.88,83.8,83.8,8517.0,81.6414,81.6804,81.6025,81.6025,8517.0
2025-01-22 14:20:00,83.8,84.01,83.8,83.91,12766.0,81.6025,81.807,81.6025,81.7096,12766.0
2025-01-22 14:25:00,83.91,83.91,83.87,83.9,2076.0,81.7096,81.7096,81.6706,81.6998,2076.0
2025-01-22 14:30:00,83.91,83.97,83.88,83.95,5441.0,81.7096,81.768,81.6804,81.7485,5441.0
2025-01-22 14:35:00,83.95,84.02,83.92,84.02,7770.0,81.7485,81.8167,81.7193,81.8167,7770.0
2025-01-22 14:40:00,84.02,84.07,83.99,84.05,7505.0,81.8167,81.8654,81.7875,81.8459,7505.0
2025-01-22 14:45:00,84.05,84.07,83.95,83.96,13491.0,81.8459,81.8654,81.7485,81.7583,13491.0
2025-01-22 14:50:00,83.96,83.98,83.92,83.94,8380.0,81.7583,81.7777,81.7193,81.7388,8380.0
2025-01-22 14:55:00,83.94,83.95,83.89,83.89,9447.0,81.7388,81.7485,81.6901,81.6901,9447.0
2025-01-22 15:00:00,83.91,83.92,83.87,83.91,10557.0,81.7096,81.7193,81.6706,81.7096,10557.0
2025-01-22 15:05:00,83.9,83.95,83.89,83.95,6446.0,81.6998,81.7485,81.6901,81.7485,6446.0
2025-01-22 15:10:00,83.96,84.02,83.92,83.98,13786.0,81.7583,81.8167,81.7193,81.7777,13786.0
2025-01-22 15:15:00,83.96,83.99,83.86,83.91,15976.0,81.7583,81.7875,81.6609,81.7096,15976.0
2025-01-22 15:20:00,83.92,83.92,83.88,83.9,6119.0,81.7193,81.7193,81.6804,81.6998,6119.0
2025-01-22 15:25:00,83.9,83.95,83.88,83.92,9419.0,81.6998,81.7485,81.6804,81.7193,9419.0
2025-01-22 15:30:00,83.92,84.09,83.92,84.05,11372.0,81.7193,81.8849,81.7193,81.8459,11372.0
2025-01-22 15:35:00,84.06,84.06,84.01,84.02,18872.0,81.8556,81.8556,81.807,81.8167,18872.0
2025-01-22 15:40:00,84.01,84.13,84.0,84.1,24438.0,81.807,81.9238,81.7972,81.8946,24438.0
2025-01-22 15:45:00,84.1,84.15,84.09,84.11,33319.0,81.8946,81.9433,81.8849,81.9043,33319.0
2025-01-22 15:50:00,84.11,84.16,83.98,84.02,33552.0,81.9043,81.953,81.7777,81.8167,33552.0
2025-01-22 15:55:00,84.04,84.09,83.88,83.92,117065.0,81.8362,81.8849,81.6804,81.7193,117065.0
2025-01-23 09:30:00,84.07,84.23,83.67,84.23,37267.0,81.8654,82.0212,81.4759,82.0212,37267.0
2025-01-23 09:35:00,84.2,84.36,84.17,84.2,9261.0,81.992,82.1478,81.9628,81.992,9261.0
2025-01-23 09:40:00,84.31,84.39,84.13,84.37,14370.0,82.0991,82.177,81.9238,82.1575,14370.0
2025-01-23 09:45:00,84.38,84.46,84.18,84.22,11593.0,82.1673,82.2452,81.9725,82.0115,11593.0
2025-01-23 09:50:00,84.22,84.3,84.17,84.3,8493.0,82.0115,82.0894,81.9628,82.0894,8493.0
2025-01-23 09:55:00,84.31,84.55,84.27,84.53,9973.0,82.0991,82.3328,82.0601,82.3133,9973.0
2025-01-23 10:00:00,84.48,84.52,84.33,84.45,14342.0,82.2646,82.3036,82.1186,82.2354,14342.0
2025-01-23 10:05:00,84.45,84.52,84.09,84.49,27579.0,82.2354,82.3036,81.8849,82.2744,27579.0
2025-01-23 10:10:00,84.48,84.76,84.48,84.7,15890.0,82.2646,82.5373,82.2646,82.4789,15890.0
2025-01-23 10:15:00,84.72,85.08,84.7,85.08,16262.0,82.4983,82.8489,82.4789,82.8489,16262.0
2025-01-23 10:20:00,85.08,85.09,84.9,85.01,13261.0,82.8489,82.8586,82.6736,82.7807,13261.0
2025-01-23 10:25:00,85.01,85.09,84.82,84.87,13414.0,82.7807,82.8586,82.5957,82.6444,13414.0
2025-01-23 10:30:00,84.87,85.06,84.87,84.98,7351.0,82.6444,82.8294,82.6444,82.7515,7351.0
2025-01-23 10:35:00,84.99,85.01,84.75,84.75,11026.0,82.7613,82.7807,82.5276,82.5276,11026.0
2025-01-23 10:40:00,84.77,84.99,84.77,84.99,8192.0,82.547,82.7613,82.547,82.7613,8192.0
2025-01-23 10:45:00,85.0,85.05,84.84,84.9,9114.0,82.771,82.8197,82.6152,82.6736,9114.0
2025-01-23 10:50:00,84.9,85.04,84.9,85.04,7797.0,82.6736,82.81,82.6736,82.81,7797.0
2025-01-23 10:55:00,85.03,85.04,84.94,85.03,10971.0,82.8002,82.81,82.7126,82.8002,10971.0
2025-01-23 11:00:00,84.98,85.16,84.97,85.13,12693.0,82.7515,82.9268,82.7418,82.8976,12693.0
2025-01-23 11:05:00,85.13,85.22,85.11,85.22,10363.0,82.8976,82.9852,82.8781,82.9852,10363.0
2025-01-23 11:10:00,85.22,85.32,85.08,85.31,17985.0,82.9852,83.0826,82.8489,83.0729,17985.0
2025-01-23 11:15:00,85.31,85.45,85.3,85.45,9278.0,83.0729,83.2092,83.0631,83.2092,9278.0
2025-01-23 11:20:00,85.48,85.66,85.47,85.63,11867.0,83.2384,83.4137,83.2287,83.3845,11867.0
2025-01-23 11:25:00,85.63,85.63,85.53,85.58,13060.0,83.3845,83.3845,83.2871,83.3358,13060.0
2025-01-23 11:30:00,85.6,85.6,85.37,85.37,11126.0,83.3553,83.3553,83.1313,83.1313,11126.0
2025-01-23 11:35:00,85.39,85.47,85.28,85.34,14655.0,83.1508,83.2287,83.0437,83.1021,14655.0
2025-01-23 11:40:00,85.36,85.36,85.2,85.26,15157.0,83.1216,83.1216,82.9658,83.0242,15157.0
2025-01-23 11:45:00,85.27,85.39,85.25,85.35,22965.0,83.0339,83.1508,83.0144,83.1118,22965.0
2025-01-23 11:50:00,85.32,85.45,85.22,85.42,9755.0,83.0826,83.2092,82.9852,83.18,9755.0
2025-01-23 11:55:00,85.42,85.5,85.39,85.43,5286.0,83.18,83.2579,83.1508,83.1897,5286.0
2025-01-23 12:00:00,85.44,85.66,85.44,85.63,5630.0,83.1995,83.4137,83.1995,83.3845,5630.0
2025-01-23 12:05:00,85.65,85.65,85.41,85.41,14103.0,83.404,83.404,83.1702,83.1702,14103.0
2025-01-23 12:10:00,85.43,85.44,85.37,85.43,7479.0,83.1897,83.1995,83.1313,83.1897,7479.0
2025-01-23 12:15:00,85.47,85.47,85.34,85.42,5654.0,83.2287,83.2287,83.1021,83.18,5654.0
2025-01-23 12:20:00,85.42,85.45,85.38,85.42,6150.0,83.18,83.2092,83.141,83.18,6150.0
2025-01-23 12:25:00,85.43,85.46,85.34,85.35,10215.0,83.1897,83.2189,83.1021,83.1118,10215.0
2025-01-23 12:30:00,85.35,85.35,85.28,85.34,8690.0,83.1118,83.1118,83.0437,83.1021,8690.0
2025-01-23 12:35:00,85.34,85.35,85.19,85.19,7465.0,83.1021,83.1118,82.956,82.956,7465.0
2025-01-23 12:40:00,85.21,85.21,85.11,85.19,19634.0,82.9755,82.9755,82.8781,82.956,19634.0
2025-01-23 12:45:00,85.2,85.2,85.11,85.14,7712.0,82.9658,82.9658,82.8781,82.9073,7712.0
2025-01-23 12:50:00,85.14,85.16,85.1,85.14,7510.0,82.9073,82.9268,82.8684,82.9073,7510.0
2025-01-23 12:55:00,85.14,85.14,85.06,85.12,9818.0,82.9073,82.9073,82.8294,82.8879,9818.0
2025-01-23 13:00:00,85.12,85.38,85.1,85.36,19809.0,82.8879,83.141,82.8684,83.1216,19809.0
2025-01-23 13:05:00,85.36,85.42,85.32,85.38,15991.0,83.1216,83.18,83.0826,83.141,15991.0
2025-01-23 13:10:00,85.39,85.43,85.37,85.38,8630.0,83.1508,83.1897,83.1313,83.141,8630.0
2025-01-23 13:15:00,85.4,85.43,85.35,85.36,4581.0,83.1605,83.1897,83.1118,83.1216,4581.0
2025-01-23 13:20:00,85.34,85.36,85.28,85.29,5086.0,83.1021,83.1216,83.0437,83.0534,5086.0
2025-01-23 13:25:00,85.31,85.33,85.29,85.33,7945.0,83.0729,83.0923,83.0534,83.0923,7945.0
2025-01-23 13:30:00,85.33,85.37,85.31,85.32,7493.0,83.0923,83.1313,83.0729,83.0826,7493.0
2025-01-23 13:35:00,85.32,85.38,85.32,85.34,5075.0,83.0826,83.141,83.0826,83.1021,5075.0
2025-01-23 13:40:00,85.34,85.37,85.34,85.36,4887.0,83.1021,83.1313,83.1021,83.1216,4887.0
2025-01-23 13:45:00,85.38,85.39,85.35,85.35,5262.0,83.141,83.1508,83.1118,83.1118,5262.0
2025-01-23 13:50:00,85.37,85.43,85.36,85.39,9474.0,83.1313,83.1897,83.1216,83.1508,9474.0
2025-01-23 13:55:00,85.41,85.48,85.37,85.47,5656.0,83.1702,83.2384,83.1313,83.2287,5656.0
2025-01-23 14:00:00,85.46,85.5,85.42,85.42,7128.0,83.2189,83.2579,83.18,83.18,7128.0
2025-01-23 14:05:00,85.44,85.52,85.4,85.51,5148.0,83.1995,83.2774,83.1605,83.2676,5148.0
2025-01-23 14:10:00,85.52,85.52,85.46,85.46,5853.0,83.2774,83.2774,83.2189,83.2189,5853.0
2025-01-23 14:15:00,85.5,85.55,85.45,85.46,7816.0,83.2579,83.3066,83.2092,83.2189,7816.0
2025-01-23 14:20:00,85.47,85.49,85.44,85.48,6735.0,83.2287,83.2481,83.1995,83.2384,6735.0
2025-01-23 14:25:00,85.46,85.49,85.39,85.39,12793.0,83.2189,83.2481,83.1508,83.1508,12793.0
2025-01-23 14:30:00,85.38,85.41,85.35,85.4,5934.0,83.141,83.1702,83.1118,83.1605,5934.0
2025-01-23 14:35:00,85.41,85.45,85.26,85.26,11975.0,83.1702,83.2092,83.0242,83.0242,11975.0
2025-01-23 14:40:00,85.29,85.39,85.23,85.39,21260.0,83.0534,83.1508,82.995,83.1508,21260.0
2025-01-23 14:45:00,85.39,85.4,85.34,85.37,5565.0,83.1508,83.1605,83.1021,83.1313,5565.0
2025-01-23 14:50:00,85.37,85.41,85.33,85.4,3986.0,83.1313,83.1702,83.0923,83.1605,3986.0
2025-01-23 14:55:00,85.4,85.48,85.39,85.4,10083.0,83.1605,83.2384,83.1508,83.1605,10083.0
2025-01-23 15:00:00,85.4,85.43,85.35,85.42,9871.0,83.1605,83.1897,83.1118,83.18,9871.0
2025-01-23 15:05:00,85.42,85.42,85.36,85.39,6485.0,83.18,83.18,83.1216,83.1508,6485.0
2025-01-23 15:10:00,85.39,85.45,85.39,85.42,9249.0,83.1508,83.2092,83.1508,83.18,9249.0
2025-01-23 15:15:00,85.43,85.45,85.4,85.42,9743.0,83.1897,83.2092,83.1605,83.18,9743.0
2025-01-23 15:20:00,85.4,85.5,85.39,85.48,12166.0,83.1605,83.2579,83.1508,83.2384,12166.0
2025-01-23 15:25:00,85.46,85.49,85.39,85.45,13590.0,83.2189,83.2481,83.1508,83.2092,13590.0
2025-01-23 15:30:00,85.45,85.55,85.43,85.52,15375.0,83.2092,83.3066,83.1897,83.2774,15375.0
2025-01-23 15:35:00,85.5,85.56,85.47,85.52,18784.0,83.2579,83.3163,83.2287,83.2774,18784.0
2025-01-23 15:40:00,85.51,85.55,85.47,85.55,15912.0,83.2676,83.3066,83.2287,83.3066,15912.0
2025-01-23 15:45:00,85.55,85.58,85.41,85.45,35976.0,83.3066,83.3358,83.1702,83.2092,35976.0
2025-01-23 15:50:00,85.44,85.56,85.42,85.48,35498.0,83.1995,83.3163,83.18,83.2384,35498.0
2025-01-23 15:55:00,85.49,85.68,85.46,85.64,100482.0,83.2481,83.4332,83.2189,83.3942,100482.0
2025-01-24 09:30:00,85.93,86.19,85.67,85.99,71214.0,83.6766,83.9298,83.4234,83.735,71214.0
2025-01-24 09:35:00,85.89,86.08,85.62,85.92,17615.0,83.6377,83.8227,83.3747,83.6669,17615.0
2025-01-24 09:40:00,85.91,85.96,85.54,85.74,11242.0,83.6571,83.7058,83.2968,83.4916,11242.0
2025-01-24 09:45:00,85.69,85.74,85.44,85.49,32017.0,83.4429,83.4916,83.1995,83.2481,32017.0
2025-01-24 09:50:00,85.5,85.68,85.39,85.45,11272.0,83.2579,83.4332,83.1508,83.2092,11272.0
2025-01-24 09:55:00,85.5,85.76,85.5,85.76,38627.0,83.2579,83.5111,83.2579,83.5111,38627.0
2025-01-24 10:00:00,85.76,85.86,85.72,85.84,8759.0,83.5111,83.6084,83.4721,83.589,8759.0
2025-01-24 10:05:00,85.84,86.16,85.81,86.16,10883.0,83.589,83.9006,83.5598,83.9006,10883.0
2025-01-24 10:10:00,86.15,86.18,86.09,86.13,11132.0,83.8908,83.9201,83.8324,83.8714,11132.0
2025-01-24 10:15:00,86.13,86.37,86.12,86.3,8099.0,83.8714,84.1051,83.8616,84.0369,8099.0
2025-01-24 10:20:00,86.31,86.39,86.22,86.35,7406.0,84.0466,84.1245,83.959,84.0856,7406.0
2025-01-24 10:25:00,86.39,86.4,86.29,86.36,5986.0,84.1245,84.1343,84.0272,84.0953,5986.0
2025-01-24 10:30:00,86.33,86.35,86.2,86.26,7374.0,84.0661,84.0856,83.9395,83.998,7374.0
2025-01-24 10:35:00,86.26,86.29,86.2,86.28,4159.0,83.998,84.0272,83.9395,84.0174,4159.0
2025-01-24 10:40:00,86.28,86.31,86.22,86.26,7201.0,84.0174,84.0466,83.959,83.998,7201.0
2025-01-24 10:45:00,86.27,86.29,86.23,86.28,8818.0,84.0077,84.0272,83.9687,84.0174,8818.0
2025-01-24 10:50:00,86.28,86.29,86.18,86.24,20191.0,84.0174,84.0272,83.9201,83.9785,20191.0
2025-01-24 10:55:00,86.24,86.29,86.22,86.27,6935.0,83.9785,84.0272,83.959,84.0077,6935.0
2025-01-24 11:00:00,86.27,86.47,86.23,86.47,13245.0,84.0077,84.2025,83.9687,84.2025,13245.0
2025-01-24 11:05:00,86.47,86.47,86.29,86.4,7914.0,84.2025,84.2025,84.0272,84.1343,7914.0
2025-01-24 11:10:00,86.4,86.43,86.38,86.41,3244.0,84.1343,84.1635,84.1148,84.144,3244.0
2025-01-24 11:15:00,86.39,86.41,86.3,86.31,7733.0,84.1245,84.144,84.0369,84.0466,7733.0
2025-01-24 11:20:00,86.31,86.31,86.21,86.27,11792.0,84.0466,84.0466,83.9493,84.0077,11792.0
2025-01-24 11:25:00,86.28,86.36,86.27,86.33,8218.0,84.0174,84.0953,84.0077,84.0661,8218.0
2025-01-24 11:30:00,86.31,86.32,86.11,86.11,17865.0,84.0466,84.0564,83.8519,83.8519,17865.0
2025-01-24 11:35:00,86.15,86.22,86.11,86.11,16142.0,83.8908,83.959,83.8519,83.8519,16142.0
2025-01-24 11:40:00,86.07,86.18,86.06,86.15,6056.0,83.8129,83.9201,83.8032,83.8908,6056.0
2025-01-24 11:45:00,86.15,86.22,86.08,86.16,8621.0,83.8908,83.959,83.8227,83.9006,8621.0
2025-01-24 11:50:00,86.21,86.23,86.18,86.21,2688.0,83.9493,83.9687,83.9201,83.9493,2688.0
2025-01-24 11:55:00,86.23,86.32,86.23,86.27,7666.0,83.9687,84.0564,83.9687,84.0077,7666.0
2025-01-24 12:00:00,86.27,86.32,86.21,86.21,6366.0,84.0077,84.0564,83.9493,83.9493,6366.0
2025-01-24 12:05:00,86.25,86.3,86.1,86.11,13722.0,83.9882,84.0369,83.8422,83.8519,13722.0
2025-01-24 12:10:00,86.1,86.13,86.03,86.09,7163.0,83.8422,83.8714,83.774,83.8324,7163.0
2025-01-24 12:15:00,86.09,86.12,85.92,85.92,7013.0,83.8324,83.8616,83.6669,83.6669,7013.0
2025-01-24 12:20:00,85.87,85.94,85.85,85.85,5493.0,83.6182,83.6863,83.5987,83.5987,5493.0
2025-01-24 12:25:00,85.89,85.94,85.76,85.79,8366.0,83.6377,83.6863,83.5111,83.5403,8366.0
2025-01-24 12:30:00,85.77,85.83,85.76,85.82,5205.0,83.5208,83.5792,83.5111,83.5695,5205.0
2025-01-24 12:35:00,85.83,85.87,85.72,85.79,10981.0,83.5792,83.6182,83.4721,83.5403,10981.0
2025-01-24 12:40:00,85.79,85.92,85.78,85.82,15443.0,83.5403,83.6669,83.5305,83.5695,15443.0
2025-01-24 12:45:00,85.79,85.84,85.76,85.78,3735.0,83.5403,83.589,83.5111,83.5305,3735.0
2025-01-24 12:50:00,85.78,85.84,85.77,85.81,5153.0,83.5305,83.589,83.5208,83.5598,5153.0
2025-01-24 12:55:00,85.8,85.8,85.72,85.74,6027.0,83.55,83.55,83.4721,83.4916,6027.0
2025-01-24 13:00:00,85.71,85.8,85.7,85.8,8611.0,83.4624,83.55,83.4526,83.55,8611.0
2025-01-24 13:05:00,85.77,85.82,85.74,85.81,4225.0,83.5208,83.5695,83.4916,83.5598,4225.0
2025-01-24 13:10:00,85.81,85.82,85.7,85.75,9707.0,83.5598,83.5695,83.4526,83.5013,9707.0
2025-01-24 13:15:00,85.74,85.75,85.63,85.63,21812.0,83.4916,83.5013,83.3845,83.3845,21812.0
2025-01-24 13:20:00,85.65,85.72,85.63,85.7,8171.0,83.404,83.4721,83.3845,83.4526,8171.0
2025-01-24 13:25:00,85.72,85.72,85.6,85.63,5355.0,83.4721,83.4721,83.3553,83.3845,5355.0
2025-01-24 13:30:00,85.63,85.63,85.61,85.61,2378.0,83.3845,83.3845,83.365,83.365,2378.0
2025-01-24 13:35:00,85.6,85.6,85.56,85.58,5269.0,83.3553,83.3553,83.3163,83.3358,5269.0
2025-01-24 13:40:00,85.56,85.58,85.48,85.57,9494.0,83.3163,83.3358,83.2384,83.3261,9494.0
2025-01-24 13:45:00,85.57,85.64,85.57,85.62,4250.0,83.3261,83.3942,83.3261,83.3747,4250.0
2025-01-24 13:50:00,85.64,85.67,85.62,85.64,4279.0,83.3942,83.4234,83.3747,83.3942,4279.0
2025-01-24 13:55:00,85.66,85.66,85.49,85.54,10203.0,83.4137,83.4137,83.2481,83.2968,10203.0
2025-01-24 14:00:00,85.54,85.59,85.52,85.53,5909.0,83.2968,83.3455,83.2774,83.2871,5909.0
2025-01-24 14:05:00,85.51,85.51,85.46,85.49,3626.0,83.2676,83.2676,83.2189,83.2481,3626.0
2025-01-24 14:10:00,85.48,85.48,85.43,85.47,3527.0,83.2384,83.2384,83.1897,83.2287,3527.0
2025-01-24 14:15:00,85.45,85.5,85.43,85.48,8305.0,83.2092,83.2579,83.1897,83.2384,8305.0
2025-01-24 14:20:00,85.46,85.47,85.32,85.34,19988.0,83.2189,83.2287,83.0826,83.1021,19988.0
2025-01-24 14:25:00,85.33,85.38,85.32,85.33,8117.0,83.0923,83.141,83.0826,83.0923,8117.0
2025-01-24 14:30:00,85.35,85.37,85.32,85.33,5027.0,83.1118,83.1313,83.0826,83.0923,5027.0
2025-01-24 14:35:00,85.33,85.41,85.32,85.32,31155.0,83.0923,83.1702,83.0826,83.0826,31155.0
2025-01-24 14:40:00,85.33,85.37,85.3,85.33,6778.0,83.0923,83.1313,83.0631,83.0923,6778.0
2025-01-24 14:45:00,85.36,85.36,85.22,85.22,8741.0,83.1216,83.1216,82.9852,82.9852,8741.0
2025-01-24 14:50:00,85.22,85.26,85.22,85.24,14245.0,82.9852,83.0242,82.9852,83.0047,14245.0
2025-01-24 14:55:00,85.22,85.24,85.15,85.16,10175.0,82.9852,83.0047,82.9171,82.9268,10175.0
2025-01-24 15:00:00,85.16,85.18,85.14,85.15,3677.0,82.9268,82.9463,82.9073,82.9171,3677.0
2025-01-24 15:05:00,85.18,85.18,85.1,85.12,8580.0,82.9463,82.9463,82.8684,82.8879,8580.0
2025-01-24 15:10:00,85.11,85.11,85.01,85.05,18536.0,82.8781,82.8781,82.7807,82.8197,18536.0
2025-01-24 15:15:00,85.05,85.06,84.91,84.91,34309.0,82.8197,82.8294,82.6834,82.6834,34309.0
2025-01-24 15:20:00,84.92,84.94,84.84,84.84,32262.0,82.6931,82.7126,82.6152,82.6152,32262.0
2025-01-24 15:25:00,84.84,84.87,84.75,84.75,16039.0,82.6152,82.6444,82.5276,82.5276,16039.0
2025-01-24 15:30:00,84.75,84.78,84.63,84.65,35915.0,82.5276,82.5568,82.4107,82.4302,35915.0
2025-01-24 15:35:00,84.63,84.74,84.63,84.72,21931.0,82.4107,82.5178,82.4107,82.4983,21931.0
2025-01-24 15:40:00,84.68,84.71,84.64,84.7,23835.0,82.4594,82.4886,82.4204,82.4789,23835.0
2025-01-24 15:45:00,84.7,84.84,84.68,84.83,21826.0,82.4789,82.6152,82.4594,82.6055,21826.0
2025-01-24 15:50:00,84.83,84.99,84.8,84.81,49478.0,82.6055,82.7613,82.5762,82.586,49478.0
2025-01-24 15:55:00,84.8,84.85,84.69,84.72,149480.0,82.5762,82.6249,82.4691,82.4983,149480.0
2025-01-27 09:30:00,84.58,85.15,84.17,84.17,60340.0,82.362,82.9171,81.9628,81.9628,60340.0
2025-01-27 09:35:00,84.03,84.91,84.01,84.91,46405.0,81.8264,82.6834,81.807,82.6834,46405.0
2025-01-27 09:40:00,84.92,85.06,84.72,84.76,12912.0,82.6931,82.8294,82.4983,82.5373,12912.0
2025-01-27 09:45:00,84.84,85.03,84.84,84.93,13614.0,82.6152,82.8002,82.6152,82.7028,13614.0
2025-01-27 09:50:00,84.89,84.91,84.61,84.61,41988.0,82.6639,82.6834,82.3912,82.3912,41988.0
2025-01-27 09:55:00,84.6,84.65,84.38,84.38,39132.0,82.3815,82.4302,82.1673,82.1673,39132.0
2025-01-27 10:00:00,84.44,84.51,84.31,84.43,13998.0,82.2257,82.2938,82.0991,82.2159,13998.0
2025-01-27 10:05:00,84.43,84.75,84.37,84.41,28373.0,82.2159,82.5276,82.1575,82.1965,28373.0
2025-01-27 10:10:00,84.39,84.47,84.22,84.43,26122.0,82.177,82.2549,82.0115,82.2159,26122.0
2025-01-27 10:15:00,84.44,84.58,84.26,84.4,17542.0,82.2257,82.362,82.0504,82.1867,17542.0
2025-01-27 10:20:00,84.4,84.45,84.23,84.44,25932.0,82.1867,82.2354,82.0212,82.2257,25932.0
2025-01-27 10:25:00,84.42,84.68,84.42,84.61,24192.0,82.2062,82.4594,82.2062,82.3912,24192.0
2025-01-27 10:30:00,84.61,84.75,84.48,84.75,16291.0,82.3912,82.5276,82.2646,82.5276,16291.0
2025-01-27 10:35:00,84.79,84.99,84.76,84.86,12503.0,82.5665,82.7613,82.5373,82.6347,12503.0
2025-01-27 10:40:00,84.8,84.81,84.64,84.69,6279.0,82.5762,82.586,82.4204,82.4691,6279.0
2025-01-27 10:45:00,84.73,84.75,84.41,84.42,11148.0,82.5081,82.5276,82.1965,82.2062,11148.0
2025-01-27 10:50:00,84.42,84.43,84.23,84.23,8039.0,82.2062,82.2159,82.0212,82.0212,8039.0
2025-01-27 10:55:00,84.25,84.27,84.1,84.24,13555.0,82.0407,82.0601,81.8946,82.0309,13555.0
2025-01-27 11:00:00,84.21,84.3,84.15,84.2,8631.0,82.0017,82.0894,81.9433,81.992,8631.0
2025-01-27 11:05:00,84.26,84.3,84.14,84.24,8584.0,82.0504,82.0894,81.9336,82.0309,8584.0
2025-01-27 11:10:00,84.25,84.27,84.19,84.27,8560.0,82.0407,82.0601,81.9822,82.0601,8560.0
2025-01-27 11:15:00,84.33,84.37,84.25,84.29,11410.0,82.1186,82.1575,82.0407,82.0796,11410.0
2025-01-27 11:20:00,84.32,84.4,84.28,84.36,18311.0,82.1088,82.1867,82.0699,82.1478,18311.0
2025-01-27 11:25:00,84.32,84.48,84.31,84.46,13537.0,82.1088,82.2646,82.0991,82.2452,13537.0
2025-01-27 11:30:00,84.44,84.45,84.35,84.36,12894.0,82.2257,82.2354,82.138,82.1478,12894.0
2025-01-27 11:35:00,84.41,84.53,84.36,84.5,11280.0,82.1965,82.3133,82.1478,82.2841,11280.0
2025-01-27 11:40:00,84.47,84.51,84.4,84.51,10327.0,82.2549,82.2938,82.1867,82.2938,10327.0
2025-01-27 11:45:00,84.56,84.71,84.41,84.42,11431.0,82.3425,82.4886,82.1965,82.2062,11431.0
2025-01-27 11:50:00,84.41,84.46,84.29,84.34,10247.0,82.1965,82.2452,82.0796,82.1283,10247.0
2025-01-27 11:55:00,84.33,84.43,84.33,84.38,6241.0,82.1186,82.2159,82.1186,82.1673,6241.0
2025-01-27 12:00:00,84.32,84.36,84.25,84.34,8496.0,82.1088,82.1478,82.0407,82.1283,8496.0
2025-01-27 12:05:00,84.34,84.42,84.29,84.38,14026.0,82.1283,82.2062,82.0796,82.1673,14026.0
2025-01-27 12:10:00,84.36,84.39,84.28,84.32,4973.0,82.1478,82.177,82.0699,82.1088,4973.0
2025-01-27 12:15:00,84.31,84.31,84.1,84.13,13048.0,82.0991,82.0991,81.8946,81.9238,13048.0
2025-01-27 12:20:00,84.13,84.23,84.12,84.22,5248.0,81.9238,82.0212,81.9141,82.0115,5248.0
2025-01-27 12:25:00,84.22,84.28,84.21,84.27,5737.0,82.0115,82.0699,82.0017,82.0601,5737.0
2025-01-27 12:30:00,84.26,84.27,84.18,84.18,8693.0,82.0504,82.0601,81.9725,81.9725,8693.0
2025-01-27 12:35:00,84.2,84.38,84.19,84.34,5746.0,81.992,82.1673,81.9822,82.1283,5746.0
2025-01-27 12:40:00,84.36,84.51,84.34,84.37,12820.0,82.1478,82.2938,82.1283,82.1575,12820.0
2025-01-27 12:45:00,84.36,84.36,84.3,84.3,9323.0,82.1478,82.1478,82.0894,82.0894,9323.0
2025-01-27 12:50:00,84.3,84.51,84.3,84.37,15674.0,82.0894,82.2938,82.0894,82.1575,15674.0
2025-01-27 12:55:00,84.44,84.48,84.34,84.39,7684.0,82.2257,82.2646,82.1283,82.177,7684.0
2025-01-27 13:00:00,84.34,84.39,84.27,84.28,7183.0,82.1283,82.177,82.0601,82.0699,7183.0
2025-01-27 13:05:00,84.28,84.62,84.28,84.59,10093.0,82.0699,82.401,82.0699,82.3718,10093.0
2025-01-27 13:10:00,84.59,84.66,84.53,84.64,9034.0,82.3718,82.4399,82.3133,82.4204,9034.0
2025-01-27 13:15:00,84.65,84.7,84.6,84.66,10609.0,82.4302,82.4789,82.3815,82.4399,10609.0
2025-01-27 13:20:00,84.66,84.77,84.65,84.7,6064.0,82.4399,82.547,82.4302,82.4789,6064.0
2025-01-27 13:25:00,84.71,84.71,84.45,84.48,9376.0,82.4886,82.4886,82.2354,82.2646,9376.0
2025-01-27 13:30:00,84.5,84.6,84.5,84.6,6541.0,82.2841,82.3815,82.2841,82.3815,6541.0
2025-01-27 13:35:00,84.59,84.65,84.54,84.55,6730.0,82.3718,82.4302,82.3231,82.3328,6730.0
2025-01-27 13:40:00,84.54,84.73,84.54,84.73,8446.0,82.3231,82.5081,82.3231,82.5081,8446.0
2025-01-27 13:45:00,84.69,84.7,84.64,84.7,5944.0,82.4691,82.4789,82.4204,82.4789,5944.0
2025-01-27 13:50:00,84.68,84.69,84.64,84.67,11824.0,82.4594,82.4691,82.4204,82.4497,11824.0
2025-01-27 13:55:00,84.64,84.88,84.62,84.76,32219.0,82.4204,82.6541,82.401,82.5373,32219.0
2025-01-27 14:00:00,84.79,84.87,84.78,84.86,10480.0,82.5665,82.6444,82.5568,82.6347,10480.0
2025-01-27 14:05:00,84.83,84.83,84.69,84.73,13266.0,82.6055,82.6055,82.4691,82.5081,13266.0
2025-01-27 14:10:00,84.74,84.85,84.73,84.79,15302.0,82.5178,82.6249,82.5081,82.5665,15302.0
2025-01-27 14:15:00,84.79,84.88,84.79,84.81,8699.0,82.5665,82.6541,82.5665,82.586,8699.0
2025-01-27 14:20:00,84.82,84.87,84.78,84.78,11039.0,82.5957,82.6444,82.5568,82.5568,11039.0
2025-01-27 14:25:00,84.76,84.87,84.76,84.85,10977.0,82.5373,82.6444,82.5373,82.6249,10977.0
2025-01-27 14:30:00,84.83,84.85,84.78,84.81,9841.0,82.6055,82.6249,82.5568,82.586,9841.0
2025-01-27 14:35:00,84.82,84.83,84.77,84.8,9754.0,82.5957,82.6055,82.547,82.5762,9754.0
2025-01-27 14:40:00,84.81,84.82,84.75,84.77,9980.0,82.586,82.5957,82.5276,82.547,9980.0
2025-01-27 14:45:00,84.78,84.82,84.77,84.81,9228.0,82.5568,82.5957,82.547,82.586,9228.0
2025-01-27 14:50:00,84.81,85.0,84.78,84.98,9643.0,82.586,82.771,82.5568,82.7515,9643.0
2025-01-27 14:55:00,84.98,85.21,84.88,85.02,24726.0,82.7515,82.9755,82.6541,82.7905,24726.0
2025-01-27 15:00:00,85.01,85.16,84.98,85.11,11315.0,82.7807,82.9268,82.7515,82.8781,11315.0
2025-01-27 15:05:00,85.11,85.11,85.0,85.01,13447.0,82.8781,82.8781,82.771,82.7807,13447.0
2025-01-27 15:10:00,85.01,85.06,84.94,85.03,15797.0,82.7807,82.8294,82.7126,82.8002,15797.0
2025-01-27 15:15:00,85.04,85.08,84.98,85.04,15613.0,82.81,82.8489,82.7515,82.81,15613.0
2025-01-27 15:20:00,85.05,85.17,85.04,85.14,10522.0,82.8197,82.9365,82.81,82.9073,10522.0
2025-01-27 15:25:00,85.13,85.13,85.04,85.09,9618.0,82.8976,82.8976,82.81,82.8586,9618.0
2025-01-27 15:30:00,85.09,85.13,85.06,85.11,12487.0,82.8586,82.8976,82.8294,82.8781,12487.0
2025-01-27 15:35:00,85.11,85.17,85.09,85.13,17643.0,82.8781,82.9365,82.8586,82.8976,17643.0
2025-01-27 15:40:00,85.14,85.28,85.12,85.25,14446.0,82.9073,83.0437,82.8879,83.0144,14446.0
2025-01-27 15:45:00,85.26,85.32,85.15,85.21,19517.0,83.0242,83.0826,82.9171,82.9755,19517.0
2025-01-27 15:50:00,85.25,85.31,85.16,85.19,31506.0,83.0144,83.0729,82.9268,82.956,31506.0
2025-01-27 15:55:00,85.2,85.28,85.14,85.23,139745.0,82.9658,83.0437,82.9073,82.995,139745.0
2025-01-28 09:30:00,85.28,85.49,84.7,85.32,40646.0,83.0437,83.2481,82.4789,83.0826,40646.0
2025-01-28 09:35:00,85.34,86.1,85.33,86.06,22017.0,83.1021,83.8422,83.0923,83.8032,22017.0
2025-01-28 09:40:00,86.06,86.24,86.01,86.02,18100.0,83.8032,83.9785,83.7545,83.7643,18100.0
2025-01-28 09:45:00,86.01,86.08,85.79,85.79,7041.0,83.7545,83.8227,83.5403,83.5403,7041.0
2025-01-28 09:50:00,85.83,85.83,85.58,85.77,18798.0,83.5792,83.5792,83.3358,83.5208,18798.0
2025-01-28 09:55:00,85.71,85.81,85.56,85.68,18113.0,83.4624,83.5598,83.3163,83.4332,18113.0
2025-01-28 10:00:00,85.64,85.65,85.35,85.61,12850.0,83.3942,83.404,83.1118,83.365,12850.0
2025-01-28 10:05:00,85.67,85.7,85.47,85.61,19456.0,83.4234,83.4526,83.2287,83.365,19456.0
2025-01-28 10:10:00,85.65,85.85,85.59,85.72,14995.0,83.404,83.5987,83.3455,83.4721,14995.0
2025-01-28 10:15:00,85.72,85.84,85.72,85.81,17368.0,83.4721,83.589,83.4721,83.5598,17368.0
2025-01-28 10:20:00,85.84,85.92,85.52,85.62,13238.0,83.589,83.6669,83.2774,83.3747,13238.0
2025-01-28 10:25:00,85.63,85.64,85.44,85.47,22284.0,83.3845,83.3942,83.1995,83.2287,22284.0
2025-01-28 10:30:00,85.47,85.5,85.24,85.3,20541.0,83.2287,83.2579,83.0047,83.0631,20541.0
2025-01-28 10:35:00,85.3,85.38,85.21,85.34,11684.0,83.0631,83.141,82.9755,83.1021,11684.0
2025-01-28 10:40:00,85.35,85.44,85.18,85.37,13278.0,83.1118,83.1995,82.9463,83.1313,13278.0
2025-01-28 10:45:00,85.41,85.81,85.41,85.81,8213.0,83.1702,83.5598,83.1702,83.5598,8213.0
2025-01-28 10:50:00,85.78,86.05,85.71,86.03,16273.0,83.5305,83.7935,83.4624,83.774,16273.0
2025-01-28 10:55:00,85.99,86.06,85.95,86.03,10188.0,83.735,83.8032,83.6961,83.774,10188.0
2025-01-28 11:00:00,86.03,86.2,85.97,86.18,10045.0,83.774,83.9395,83.7156,83.9201,10045.0
2025-01-28 11:05:00,86.17,86.3,86.16,86.28,13187.0,83.9103,84.0369,83.9006,84.0174,13187.0
2025-01-28 11:10:00,86.28,86.32,86.2,86.23,10889.0,84.0174,84.0564,83.9395,83.9687,10889.0
2025-01-28 11:15:00,86.21,86.21,86.07,86.1,9236.0,83.9493,83.9493,83.8129,83.8422,9236.0
2025-01-28 11:20:00,86.1,86.1,85.94,85.97,10393.0,83.8422,83.8422,83.6863,83.7156,10393.0
2025-01-28 11:25:00,86.0,86.07,85.89,85.95,10820.0,83.7448,83.8129,83.6377,83.6961,10820.0
2025-01-28 11:30:00,85.95,85.97,85.89,85.95,5701.0,83.6961,83.7156,83.6377,83.6961,5701.0
2025-01-28 11:35:00,85.93,86.19,85.89,86.17,9438.0,83.6766,83.9298,83.6377,83.9103,9438.0
2025-01-28 11:40:00,86.14,86.34,86.1,86.34,12497.0,83.8811,84.0759,83.8422,84.0759,12497.0
2025-01-28 11:45:00,86.32,86.48,86.23,86.47,20805.0,84.0564,84.2122,83.9687,84.2025,20805.0
2025-01-28 11:50:00,86.45,86.48,86.28,86.47,11247.0,84.183,84.2122,84.0174,84.2025,11247.0
2025-01-28 11:55:00,86.44,86.47,86.37,86.43,8110.0,84.1732,84.2025,84.1051,84.1635,8110.0
2025-01-28 12:00:00,86.43,86.48,86.37,86.46,9190.0,84.1635,84.2122,84.1051,84.1927,9190.0
2025-01-28 12:05:00,86.44,86.48,86.36,86.47,9829.0,84.1732,84.2122,84.0953,84.2025,9829.0
2025-01-28 12:10:00,86.48,86.51,86.29,86.29,8283.0,84.2122,84.2414,84.0272,84.0272,8283.0
2025-01-28 12:15:00,86.3,86.41,86.29,86.32,11000.0,84.0369,84.144,84.0272,84.0564,11000.0
2025-01-28 12:20:00,86.34,86.37,86.22,86.37,14022.0,84.0759,84.1051,83.959,84.1051,14022.0
2025-01-28 12:25:00,86.33,86.5,86.28,86.28,7357.0,84.0661,84.2317,84.0174,84.0174,7357.0
2025-01-28 12:30:00,86.28,86.3,86.11,86.14,12419.0,84.0174,84.0369,83.8519,83.8811,12419.0
2025-01-28 12:35:00,86.14,86.15,86.02,86.02,4030.0,83.8811,83.8908,83.7643,83.7643,4030.0
2025-01-28 12:40:00,86.01,86.09,85.9,85.93,18604.0,83.7545,83.8324,83.6474,83.6766,18604.0
2025-01-28 12:45:00,85.92,86.0,85.86,85.94,4706.0,83.6669,83.7448,83.6084,83.6863,4706.0
2025-01-28 12:50:00,85.94,85.94,85.76,85.83,11894.0,83.6863,83.6863,83.5111,83.5792,11894.0
2025-01-28 12:55:00,85.81,86.02,85.79,85.91,28208.0,83.5598,83.7643,83.5403,83.6571,28208.0
2025-01-28 13:00:00,85.91,86.12,85.9,86.12,2814.0,83.6571,83.8616,83.6474,83.8616,2814.0
2025-01-28 13:05:00,86.16,86.19,86.13,86.16,2674.0,83.9006,83.9298,83.8714,83.9006,2674.0
2025-01-28 13:10:00,86.18,86.22,86.14,86.21,4589.0,83.9201,83.959,83.8811,83.9493,4589.0
2025-01-28 13:15:00,86.22,86.22,86.11,86.17,4385.0,83.959,83.959,83.8519,83.9103,4385.0
2025-01-28 13:20:00,86.19,86.25,86.18,86.25,4820.0,83.9298,83.9882,83.9201,83.9882,4820.0
2025-01-28 13:25:00,86.25,86.31,86.23,86.31,6135.0,83.9882,84.0466,83.9687,84.0466,6135.0
2025-01-28 13:30:00,86.26,86.4,86.25,86.4,5160.0,83.998,84.1343,83.9882,84.1343,5160.0
2025-01-28 13:35:00,86.43,86.45,86.29,86.31,9212.0,84.1635,84.183,84.0272,84.0466,9212.0
2025-01-28 13:40:00,86.31,86.34,86.25,86.26,3005.0,84.0466,84.0759,83.9882,83.998,3005.0
2025-01-28 13:45:00,86.27,86.33,86.24,86.24,7290.0,84.0077,84.0661,83.9785,83.9785,7290.0
2025-01-28 13:50:00,86.24,86.36,86.22,86.25,6552.0,83.9785,84.0953,83.959,83.9882,6552.0
2025-01-28 13:55:00,86.27,86.28,86.13,86.15,6822.0,84.0077,84.0174,83.8714,83.8908,6822.0
2025-01-28 14:00:00,86.14,86.23,86.11,86.22,27840.0,83.8811,83.9687,83.8519,83.959,27840.0
2025-01-28 14:05:00,86.2,86.24,85.97,86.01,11558.0,83.9395,83.9785,83.7156,83.7545,11558.0
2025-01-28 14:10:00,85.98,86.16,85.97,86.16,4841.0,83.7253,83.9006,83.7156,83.9006,4841.0
2025-01-28 14:15:00,86.16,86.34,86.15,86.34,6487.0,83.9006,84.0759,83.8908,84.0759,6487.0
2025-01-28 14:20:00,86.33,86.39,86.31,86.36,8066.0,84.0661,84.1245,84.0466,84.0953,8066.0
2025-01-28 14:25:00,86.34,86.43,86.31,86.43,9132.0,84.0759,84.1635,84.0466,84.1635,9132.0
2025-01-28 14:30:00,86.43,86.46,86.25,86.31,21113.0,84.1635,84.1927,83.9882,84.0466,21113.0
2025-01-28 14:35:00,86.35,86.35,86.26,86.28,3638.0,84.0856,84.0856,83.998,84.0174,3638.0
2025-01-28 14:40:00,86.29,86.36,86.28,86.32,4375.0,84.0272,84.0953,84.0174,84.0564,4375.0
2025-01-28 14:45:00,86.34,86.43,86.3,86.33,7556.0,84.0759,84.1635,84.0369,84.0661,7556.0
2025-01-28 14:50:00,86.31,86.42,86.29,86.36,7624.0,84.0466,84.1538,84.0272,84.0953,7624.0
2025-01-28 14:55:00,86.39,86.43,86.35,86.43,6484.0,84.1245,84.1635,84.0856,84.1635,6484.0
2025-01-28 15:00:00,86.43,86.44,86.36,86.37,22206.0,84.1635,84.1732,84.0953,84.1051,22206.0
2025-01-28 15:05:00,86.37,86.53,86.35,86.51,58643.0,84.1051,84.2609,84.0856,84.2414,58643.0
2025-01-28 15:10:00,86.5,86.7,86.45,86.63,38178.0,84.2317,84.4264,84.183,84.3583,38178.0
2025-01-28 15:15:00,86.63,86.74,86.58,86.74,9168.0,84.3583,84.4654,84.3096,84.4654,9168.0
2025-01-28 15:20:00,86.74,86.81,86.73,86.77,12235.0,84.4654,84.5335,84.4556,84.4946,12235.0
2025-01-28 15:25:00,86.77,86.83,86.71,86.71,21278.0,84.4946,84.553,84.4362,84.4362,21278.0
2025-01-28 15:30:00,86.68,86.7,86.53,86.57,16965.0,84.4069,84.4264,84.2609,84.2998,16965.0
2025-01-28 15:35:00,86.56,86.57,86.48,86.48,19040.0,84.2901,84.2998,84.2122,84.2122,19040.0
2025-01-28 15:40:00,86.48,86.72,86.47,86.69,23059.0,84.2122,84.4459,84.2025,84.4167,23059.0
2025-01-28 15:45:00,86.69,86.79,86.66,86.77,41689.0,84.4167,84.5141,84.3875,84.4946,41689.0
2025-01-28 15:50:00,86.76,86.98,86.75,86.79,35059.0,84.4848,84.6991,84.4751,84.5141,35059.0
2025-01-28 15:55:00,86.78,86.79,86.63,86.77,164067.0,84.5043,84.5141,84.3583,84.4946,164067.0
2025-01-29 09:30:00,86.75,87.16,86.75,86.97,19436.0,84.4751,84.8744,84.4751,84.6893,19436.0
2025-01-29 09:35:00,86.83,87.21,86.62,87.17,5861.0,84.553,84.923,84.3485,84.8841,5861.0
2025-01-29 09:40:00,87.19,87.32,87.05,87.16,40980.0,84.9036,85.0302,84.7672,84.8744,40980.0
2025-01-29 09:45:00,87.12,87.22,87.05,87.1,22215.0,84.8354,84.9328,84.7672,84.8159,22215.0
2025-01-29 09:50:00,87.1,87.11,86.93,86.97,7122.0,84.8159,84.8257,84.6504,84.6893,7122.0
2025-01-29 09:55:00,86.93,87.08,86.85,86.99,14512.0,84.6504,84.7965,84.5725,84.7088,14512.0
2025-01-29 10:00:00,87.0,87.0,86.67,86.73,17238.0,84.7186,84.7186,84.3972,84.4556,17238.0
2025-01-29 10:05:00,86.73,86.82,86.57,86.7,21586.0,84.4556,84.5433,84.2998,84.4264,21586.0
2025-01-29 10:10:00,86.68,86.73,86.61,86.71,8915.0,84.4069,84.4556,84.3388,84.4362,8915.0
2025-01-29 10:15:00,86.73,86.77,86.48,86.52,20406.0,84.4556,84.4946,84.2122,84.2511,20406.0
2025-01-29 10:20:00,86.52,86.65,86.45,86.65,7732.0,84.2511,84.3777,84.183,84.3777,7732.0
2025-01-29 10:25:00,86.64,86.65,86.55,86.59,10190.0,84.368,84.3777,84.2804,84.3193,10190.0
2025-01-29 10:30:00,86.58,86.58,86.42,86.48,7086.0,84.3096,84.3096,84.1538,84.2122,7086.0
2025-01-29 10:35:00,86.49,86.73,86.45,86.71,8723.0,84.2219,84.4556,84.183,84.4362,8723.0
2025-01-29 10:40:00,86.75,86.85,86.67,86.73,17111.0,84.4751,84.5725,84.3972,84.4556,17111.0
2025-01-29 10:45:00,86.73,86.76,86.63,86.65,5192.0,84.4556,84.4848,84.3583,84.3777,5192.0
2025-01-29 10:50:00,86.65,86.67,86.59,86.6,6217.0,84.3777,84.3972,84.3193,84.329,6217.0
2025-01-29 10:55:00,86.61,86.66,86.51,86.58,5871.0,84.3388,84.3875,84.2414,84.3096,5871.0
2025-01-29 11:00:00,86.58,86.62,86.43,86.48,7941.0,84.3096,84.3485,84.1635,84.2122,7941.0
2025-01-29 11:05:00,86.48,86.51,86.42,86.43,4202.0,84.2122,84.2414,84.1538,84.1635,4202.0
2025-01-29 11:10:00,86.43,86.55,86.43,86.55,5086.0,84.1635,84.2804,84.1635,84.2804,5086.0
2025-01-29 11:15:00,86.56,86.7,86.53,86.7,5437.0,84.2901,84.4264,84.2609,84.4264,5437.0
2025-01-29 11:20:00,86.7,86.7,86.57,86.57,6421.0,84.4264,84.4264,84.2998,84.2998,6421.0
2025-01-29 11:25:00,86.56,86.57,86.45,86.48,6076.0,84.2901,84.2998,84.183,84.2122,6076.0
2025-01-29 11:30:00,86.51,86.53,86.4,86.44,5331.0,84.2414,84.2609,84.1343,84.1732,5331.0
2025-01-29 11:35:00,86.46,86.62,86.46,86.55,14954.0,84.1927,84.3485,84.1927,84.2804,14954.0
2025-01-29 11:40:00,86.54,86.57,86.33,86.33,8776.0,84.2706,84.2998,84.0661,84.0661,8776.0
2025-01-29 11:45:00,86.36,86.46,86.35,86.46,7051.0,84.0953,84.1927,84.0856,84.1927,7051.0
2025-01-29 11:50:00,86.47,86.49,86.39,86.49,7057.0,84.2025,84.2219,84.1245,84.2219,7057.0
2025-01-29 11:55:00,86.52,86.53,86.34,86.34,4151.0,84.2511,84.2609,84.0759,84.0759,4151.0
2025-01-29 12:00:00,86.38,86.45,86.37,86.42,5694.0,84.1148,84.183,84.1051,84.1538,5694.0
2025-01-29 12:05:00,86.43,86.46,86.41,86.45,2711.0,84.1635,84.1927,84.144,84.183,2711.0
2025-01-29 12:10:00,86.43,86.43,86.31,86.34,5253.0,84.1635,84.1635,84.0466,84.0759,5253.0
2025-01-29 12:15:00,86.34,86.46,86.34,86.46,3469.0,84.0759,84.1927,84.0759,84.1927,3469.0
2025-01-29 12:20:00,86.46,86.5,86.45,86.48,5678.0,84.1927,84.2317,84.183,84.2122,5678.0
2025-01-29 12:25:00,86.5,86.52,86.41,86.42,6884.0,84.2317,84.2511,84.144,84.1538,6884.0
2025-01-29 12:30:00,86.42,86.57,86.42,86.57,5690.0,84.1538,84.2998,84.1538,84.2998,5690.0
2025-01-29 12:35:00,86.55,86.55,86.49,86.5,3104.0,84.2804,84.2804,84.2219,84.2317,3104.0
2025-01-29 12:40:00,86.51,86.55,86.46,86.47,21891.0,84.2414,84.2804,84.1927,84.2025,21891.0
2025-01-29 12:45:00,86.47,86.53,86.44,86.53,3611.0,84.2025,84.2609,84.1732,84.2609,3611.0
2025-01-29 12:50:00,86.53,86.56,86.43,86.49,6087.0,84.2609,84.2901,84.1635,84.2219,6087.0
2025-01-29 12:55:00,86.44,86.44,86.34,86.38,4264.0,84.1732,84.1732,84.0759,84.1148,4264.0
2025-01-29 13:00:00,86.38,86.4,86.17,86.23,10694.0,84.1148,84.1343,83.9103,83.9687,10694.0
2025-01-29 13:05:00,86.22,86.38,86.22,86.36,5586.0,83.959,84.1148,83.959,84.0953,5586.0
2025-01-29 13:10:00,86.4,86.43,86.32,86.39,5475.0,84.1343,84.1635,84.0564,84.1245,5475.0
2025-01-29 13:15:00,86.39,86.42,86.32,86.33,6813.0,84.1245,84.1538,84.0564,84.0661,6813.0
2025-01-29 13:20:00,86.36,86.38,86.27,86.38,7352.0,84.0953,84.1148,84.0077,84.1148,7352.0
2025-01-29 13:25:00,86.37,86.43,86.34,86.36,3465.0,84.1051,84.1635,84.0759,84.0953,3465.0
2025-01-29 13:30:00,86.35,86.41,86.34,86.39,2572.0,84.0856,84.144,84.0759,84.1245,2572.0
2025-01-29 13:35:00,86.42,86.48,86.36,86.47,6369.0,84.1538,84.2122,84.0953,84.2025,6369.0
2025-01-29 13:40:00,86.46,86.51,86.46,86.5,4465.0,84.1927,84.2414,84.1927,84.2317,4465.0
2025-01-29 13:45:00,86.51,86.56,86.46,86.56,3736.0,84.2414,84.2901,84.1927,84.2901,3736.0
2025-01-29 13:50:00,86.56,86.61,86.53,86.57,6269.0,84.2901,84.3388,84.2609,84.2998,6269.0
2025-01-29 13:55:00,86.56,86.58,86.47,86.47,6495.0,84.2901,84.3096,84.2025,84.2025,6495.0
2025-01-29 14:00:00,86.45,86.45,86.09,86.11,9658.0,84.183,84.183,83.8324,83.8519,9658.0
2025-01-29 14:05:00,86.12,86.18,85.97,86.03,12022.0,83.8616,83.9201,83.7156,83.774,12022.0
2025-01-29 14:10:00,86.04,86.09,85.95,86.02,7125.0,83.7837,83.8324,83.6961,83.7643,7125.0
2025-01-29 14:15:00,86.03,86.03,85.82,85.89,6355.0,83.774,83.774,83.5695,83.6377,6355.0
2025-01-29 14:20:00,85.93,85.95,85.83,85.84,3170.0,83.6766,83.6961,83.5792,83.589,3170.0
2025-01-29 14:25:00,85.81,85.9,85.72,85.89,9038.0,83.5598,83.6474,83.4721,83.6377,9038.0
2025-01-29 14:30:00,85.88,86.0,85.85,85.92,8416.0,83.6279,83.7448,83.5987,83.6669,8416.0
2025-01-29 14:35:00,85.95,86.04,85.74,86.04,10765.0,83.6961,83.7837,83.4916,83.7837,10765.0
2025-01-29 14:40:00,86.04,86.24,85.98,86.03,8967.0,83.7837,83.9785,83.7253,83.774,8967.0
2025-01-29 14:45:00,86.0,86.17,85.93,86.1,6122.0,83.7448,83.9103,83.6766,83.8422,6122.0
2025-01-29 14:50:00,86.04,86.23,86.03,86.14,10031.0,83.7837,83.9687,83.774,83.8811,10031.0
2025-01-29 14:55:00,86.15,86.15,85.97,85.98,11740.0,83.8908,83.8908,83.7156,83.7253,11740.0
2025-01-29 15:00:00,85.93,85.93,85.75,85.8,13397.0,83.6766,83.6766,83.5013,83.55,13397.0
2025-01-29 15:05:00,85.81,85.93,85.76,85.88,6369.0,83.5598,83.6766,83.5111,83.6279,6369.0
2025-01-29 15:10:00,85.9,85.93,85.56,85.59,23785.0,83.6474,83.6766,83.3163,83.3455,23785.0
2025-01-29 15:15:00,85.61,85.65,85.48,85.61,18434.0,83.365,83.404,83.2384,83.365,18434.0
2025-01-29 15:20:00,85.63,85.75,85.61,85.7,22932.0,83.3845,83.5013,83.365,83.4526,22932.0
2025-01-29 15:25:00,85.71,85.74,85.53,85.53,16949.0,83.4624,83.4916,83.2871,83.2871,16949.0
2025-01-29 15:30:00,85.55,85.57,85.42,85.45,34730.0,83.3066,83.3261,83.18,83.2092,34730.0
2025-01-29 15:35:00,85.45,85.54,85.34,85.4,46713.0,83.2092,83.2968,83.1021,83.1605,46713.0
2025-01-29 15:40:00,85.38,85.6,85.19,85.19,108269.0,83.141,83.3553,82.956,82.956,108269.0
2025-01-29 15:45:00,85.19,85.26,85.04,85.12,103422.0,82.956,83.0242,82.81,82.8879,103422.0
2025-01-29 15:50:00,85.13,85.15,84.97,84.99,80657.0,82.8976,82.9171,82.7418,82.7613,80657.0
2025-01-29 15:55:00,85.01,85.15,84.96,85.06,184963.0,82.7807,82.9171,82.732,82.8294,184963.0
2025-01-30 09:30:00,85.5,86.11,85.28,86.01,31782.0,83.2579,83.8519,83.0437,83.7545,31782.0
2025-01-30 09:35:00,85.91,86.3,85.86,86.21,10639.0,83.6571,84.0369,83.6084,83.9493,10639.0
2025-01-30 09:40:00,86.19,86.38,86.18,86.26,13465.0,83.9298,84.1148,83.9201,83.998,13465.0
2025-01-30 09:45:00,86.26,86.36,86.08,86.19,21212.0,83.998,84.0953,83.8227,83.9298,21212.0
2025-01-30 09:50:00,86.25,86.33,86.2,86.27,11415.0,83.9882,84.0661,83.9395,84.0077,11415.0
2025-01-30 09:55:00,86.28,86.42,86.26,86.37,11018.0,84.0174,84.1538,83.998,84.1051,11018.0
2025-01-30 10:00:00,86.37,86.62,86.28,86.61,14863.0,84.1051,84.3485,84.0174,84.3388,14863.0
2025-01-30 10:05:00,86.61,86.92,86.61,86.81,29849.0,84.3388,84.6406,84.3388,84.5335,29849.0
2025-01-30 10:10:00,86.85,86.89,86.63,86.7,37064.0,84.5725,84.6114,84.3583,84.4264,37064.0
2025-01-30 10:15:00,86.73,86.8,86.61,86.75,14193.0,84.4556,84.5238,84.3388,84.4751,14193.0
2025-01-30 10:20:00,86.73,86.75,86.56,86.7,17718.0,84.4556,84.4751,84.2901,84.4264,17718.0
2025-01-30 10:25:00,86.7,86.74,86.49,86.49,15673.0,84.4264,84.4654,84.2219,84.2219,15673.0
2025-01-30 10:30:00,86.52,86.71,86.49,86.69,11613.0,84.2511,84.4362,84.2219,84.4167,11613.0
2025-01-30 10:35:00,86.7,86.8,86.67,86.78,9522.0,84.4264,84.5238,84.3972,84.5043,9522.0
2025-01-30 10:40:00,86.77,86.8,86.68,86.77,10941.0,84.4946,84.5238,84.4069,84.4946,10941.0
2025-01-30 10:45:00,86.75,86.8,86.66,86.66,14266.0,84.4751,84.5238,84.3875,84.3875,14266.0
2025-01-30 10:50:00,86.65,86.73,86.53,86.55,20082.0,84.3777,84.4556,84.2609,84.2804,20082.0
2025-01-30 10:55:00,86.53,86.62,86.44,86.62,20357.0,84.2609,84.3485,84.1732,84.3485,20357.0
2025-01-30 11:00:00,86.61,86.86,86.59,86.84,14161.0,84.3388,84.5822,84.3193,84.5627,14161.0
2025-01-30 11:05:00,86.84,86.97,86.81,86.89,15539.0,84.5627,84.6893,84.5335,84.6114,15539.0
2025-01-30 11:10:00,86.87,87.0,86.83,86.93,18370.0,84.592,84.7186,84.553,84.6504,18370.0
2025-01-30 11:15:00,86.95,86.98,86.75,86.77,21078.0,84.6699,84.6991,84.4751,84.4946,21078.0
2025-01-30 11:20:00,86.78,87.01,86.77,87.01,10261.0,84.5043,84.7283,84.4946,84.7283,10261.0
2025-01-30 11:25:00,87.01,87.17,87.01,87.16,14808.0,84.7283,84.8841,84.7283,84.8744,14808.0
2025-01-30 11:30:00,87.15,87.19,87.11,87.16,25881.0,84.8646,84.9036,84.8257,84.8744,25881.0
2025-01-30 11:35:00,87.14,87.2,86.99,87.03,19183.0,84.8549,84.9133,84.7088,84.7478,19183.0
2025-01-30 11:40:00,87.05,87.1,87.03,87.08,8354.0,84.7672,84.8159,84.7478,84.7965,8354.0
2025-01-30 11:45:00,87.07,87.18,87.06,87.17,15880.0,84.7867,84.8938,84.777,84.8841,15880.0
2025-01-30 11:50:00,87.16,87.21,87.06,87.07,11685.0,84.8744,84.923,84.777,84.7867,11685.0
2025-01-30 11:55:00,87.07,87.18,87.05,87.15,22455.0,84.7867,84.8938,84.7672,84.8646,22455.0
2025-01-30 12:00:00,87.15,87.16,87.02,87.02,12137.0,84.8646,84.8744,84.738,84.738,12137.0
2025-01-30 12:05:00,87.03,87.22,87.01,87.17,15430.0,84.7478,84.9328,84.7283,84.8841,15430.0
2025-01-30 12:10:00,87.17,87.18,87.02,87.02,19279.0,84.8841,84.8938,84.738,84.738,19279.0
2025-01-30 12:15:00,87.04,87.14,87.02,87.1,13860.0,84.7575,84.8549,84.738,84.8159,13860.0
2025-01-30 12:20:00,87.09,87.18,87.05,87.05,12550.0,84.8062,84.8938,84.7672,84.7672,12550.0
2025-01-30 12:25:00,87.05,87.05,86.95,86.98,8147.0,84.7672,84.7672,84.6699,84.6991,8147.0
2025-01-30 12:30:00,87.01,87.01,86.88,86.88,9542.0,84.7283,84.7283,84.6017,84.6017,9542.0
2025-01-30 12:35:00,86.87,86.92,86.86,86.9,8087.0,84.592,84.6406,84.5822,84.6212,8087.0
2025-01-30 12:40:00,86.9,87.04,86.9,87.04,10976.0,84.6212,84.7575,84.6212,84.7575,10976.0
2025-01-30 12:45:00,87.04,87.08,86.89,87.07,15434.0,84.7575,84.7965,84.6114,84.7867,15434.0
2025-01-30 12:50:00,87.05,87.19,87.04,87.14,9014.0,84.7672,84.9036,84.7575,84.8549,9014.0
2025-01-30 12:55:00,87.18,87.2,87.11,87.18,7912.0,84.8938,84.9133,84.8257,84.8938,7912.0
2025-01-30 13:00:00,87.2,87.23,87.12,87.21,21129.0,84.9133,84.9425,84.8354,84.923,21129.0
2025-01-30 13:05:00,87.22,87.28,87.18,87.24,8197.0,84.9328,84.9912,84.8938,84.9523,8197.0
2025-01-30 13:10:00,87.23,87.3,87.17,87.3,6710.0,84.9425,85.0107,84.8841,85.0107,6710.0
2025-01-30 13:15:00,87.33,87.42,87.33,87.41,8442.0,85.0399,85.1275,85.0399,85.1178,8442.0
2025-01-30 13:20:00,87.42,87.45,87.39,87.4,14957.0,85.1275,85.1568,85.0983,85.1081,14957.0
2025-01-30 13:25:00,87.4,87.45,87.39,87.44,12735.0,85.1081,85.1568,85.0983,85.147,12735.0
2025-01-30 13:30:00,87.45,87.5,87.44,87.48,10728.0,85.1568,85.2054,85.147,85.186,10728.0
2025-01-30 13:35:00,87.49,87.69,87.49,87.63,19221.0,85.1957,85.3905,85.1957,85.332,19221.0
2025-01-30 13:40:00,87.64,87.69,87.59,87.69,8642.0,85.3418,85.3905,85.2931,85.3905,8642.0
2025-01-30 13:45:00,87.69,87.73,87.62,87.62,8515.0,85.3905,85.4294,85.3223,85.3223,8515.0
2025-01-30 13:50:00,87.62,87.75,87.62,87.74,19747.0,85.3223,85.4489,85.3223,85.4391,19747.0
2025-01-30 13:55:00,87.71,87.72,87.61,87.66,12908.0,85.4099,85.4197,85.3126,85.3612,12908.0
2025-01-30 14:00:00,87.67,87.69,87.51,87.54,20768.0,85.371,85.3905,85.2152,85.2444,20768.0
2025-01-30 14:05:00,87.55,87.59,87.49,87.5,12451.0,85.2541,85.2931,85.1957,85.2054,12451.0
2025-01-30 14:10:00,87.49,87.51,87.43,87.47,9375.0,85.1957,85.2152,85.1373,85.1762,9375.0
2025-01-30 14:15:00,87.44,87.52,87.43,87.52,12341.0,85.147,85.2249,85.1373,85.2249,12341.0
2025-01-30 14:20:00,87.52,87.53,87.47,87.53,4053.0,85.2249,85.2347,85.1762,85.2347,4053.0
2025-01-30 14:25:00,87.52,87.54,87.48,87.49,10085.0,85.2249,85.2444,85.186,85.1957,10085.0
2025-01-30 14:30:00,87.5,87.51,87.39,87.41,7263.0,85.2054,85.2152,85.0983,85.1178,7263.0
2025-01-30 14:35:00,87.39,87.46,87.34,87.45,10452.0,85.0983,85.1665,85.0496,85.1568,10452.0
2025-01-30 14:40:00,87.46,87.49,87.42,87.42,7442.0,85.1665,85.1957,85.1275,85.1275,7442.0
2025-01-30 14:45:00,87.44,87.48,87.41,87.42,8975.0,85.147,85.186,85.1178,85.1275,8975.0
2025-01-30 14:50:00,87.42,87.47,87.41,87.43,7064.0,85.1275,85.1762,85.1178,85.1373,7064.0
2025-01-30 14:55:00,87.44,87.46,87.4,87.46,9230.0,85.147,85.1665,85.1081,85.1665,9230.0
2025-01-30 15:00:00,87.46,87.48,87.37,87.42,9954.0,85.1665,85.186,85.0788,85.1275,9954.0
2025-01-30 15:05:00,87.4,87.46,87.4,87.45,6183.0,85.1081,85.1665,85.1081,85.1568,6183.0
2025-01-30 15:10:00,87.46,87.47,87.32,87.33,12510.0,85.1665,85.1762,85.0302,85.0399,12510.0
2025-01-30 15:15:00,87.33,87.43,87.33,87.41,8900.0,85.0399,85.1373,85.0399,85.1178,8900.0
2025-01-30 15:20:00,87.42,87.51,87.39,87.43,12199.0,85.1275,85.2152,85.0983,85.1373,12199.0
2025-01-30 15:25:00,87.43,87.46,87.34,87.34,9554.0,85.1373,85.1665,85.0496,85.0496,9554.0
2025-01-30 15:30:00,87.35,87.35,87.21,87.21,20576.0,85.0594,85.0594,84.923,84.923,20576.0
2025-01-30 15:35:00,87.21,87.22,86.9,86.9,33292.0,84.923,84.9328,84.6212,84.6212,33292.0
2025-01-30 15:40:00,86.88,86.9,86.33,86.42,31497.0,84.6017,84.6212,84.0661,84.1538,31497.0
2025-01-30 15:45:00,86.41,86.72,86.38,86.72,22534.0,84.144,84.4459,84.1148,84.4459,22534.0
2025-01-30 15:50:00,86.73,86.99,86.73,86.8,29044.0,84.4556,84.7088,84.4556,84.5238,29044.0
2025-01-30 15:55:00,86.81,86.9,86.71,86.86,104977.0,84.5335,84.6212,84.4362,84.5822,104977.0
2025-01-31 09:30:00,86.52,86.58,85.87,86.11,30573.0,84.2511,84.3096,83.6182,83.8519,30573.0
2025-01-31 09:35:00,86.45,86.94,86.45,86.84,4365.0,84.183,84.6601,84.183,84.5627,4365.0
2025-01-31 09:40:00,86.76,86.93,86.6,86.82,7254.0,84.4848,84.6504,84.329,84.5433,7254.0
2025-01-31 09:45:00,86.75,86.79,86.67,86.72,4894.0,84.4751,84.5141,84.3972,84.4459,4894.0
2025-01-31 09:50:00,86.54,86.6,86.44,86.52,11448.0,84.2706,84.329,84.1732,84.2511,11448.0
2025-01-31 09:55:00,86.56,86.56,86.35,86.45,9577.0,84.2901,84.2901,84.0856,84.183,9577.0
2025-01-31 10:00:00,86.43,86.53,86.39,86.47,7278.0,84.1635,84.2609,84.1245,84.2025,7278.0
2025-01-31 10:05:00,86.45,86.53,86.39,86.48,7216.0,84.183,84.2609,84.1245,84.2122,7216.0
2025-01-31 10:10:00,86.39,86.55,86.36,86.55,7865.0,84.1245,84.2804,84.0953,84.2804,7865.0
2025-01-31 10:15:00,86.53,86.71,86.52,86.54,8693.0,84.2609,84.4362,84.2511,84.2706,8693.0
2025-01-31 10:20:00,86.53,86.6,86.42,86.47,9410.0,84.2609,84.329,84.1538,84.2025,9410.0
2025-01-31 10:25:00,86.47,86.6,86.47,86.53,11328.0,84.2025,84.329,84.2025,84.2609,11328.0
2025-01-31 10:30:00,86.57,86.64,86.46,86.49,8401.0,84.2998,84.368,84.1927,84.2219,8401.0
2025-01-31 10:35:00,86.46,86.59,86.46,86.56,5690.0,84.1927,84.3193,84.1927,84.2901,5690.0
2025-01-31 10:40:00,86.54,86.61,86.22,86.23,7386.0,84.2706,84.3388,83.959,83.9687,7386.0
2025-01-31 10:45:00,86.22,86.35,86.21,86.34,3081.0,83.959,84.0856,83.9493,84.0759,3081.0
2025-01-31 10:50:00,86.34,86.43,86.27,86.28,3304.0,84.0759,84.1635,84.0077,84.0174,3304.0
2025-01-31 10:55:00,86.28,86.31,86.15,86.19,8635.0,84.0174,84.0466,83.8908,83.9298,8635.0
2025-01-31 11:00:00,86.2,86.32,86.17,86.31,3437.0,83.9395,84.0564,83.9103,84.0466,3437.0
2025-01-31 11:05:00,86.31,86.54,86.29,86.53,4711.0,84.0466,84.2706,84.0272,84.2609,4711.0
2025-01-31 11:10:00,86.54,86.62,86.52,86.62,4330.0,84.2706,84.3485,84.2511,84.3485,4330.0
2025-01-31 11:15:00,86.62,86.71,86.51,86.7,7047.0,84.3485,84.4362,84.2414,84.4264,7047.0
2025-01-31 11:20:00,86.73,86.73,86.6,86.65,4475.0,84.4556,84.4556,84.329,84.3777,4475.0
2025-01-31 11:25:00,86.69,86.7,86.63,86.69,5282.0,84.4167,84.4264,84.3583,84.4167,5282.0
2025-01-31 11:30:00,86.7,86.8,86.7,86.77,4823.0,84.4264,84.5238,84.4264,84.4946,4823.0
2025-01-31 11:35:00,86.77,86.85,86.71,86.81,9933.0,84.4946,84.5725,84.4362,84.5335,9933.0
2025-01-31 11:40:00,86.81,86.92,86.81,86.9,3864.0,84.5335,84.6406,84.5335,84.6212,3864.0
2025-01-31 11:45:00,86.91,86.93,86.81,86.87,8691.0,84.6309,84.6504,84.5335,84.592,8691.0
2025-01-31 11:50:00,86.89,86.91,86.79,86.8,5063.0,84.6114,84.6309,84.5141,84.5238,5063.0
2025-01-31 11:55:00,86.77,86.84,86.7,86.7,8995.0,84.4946,84.5627,84.4264,84.4264,8995.0
2025-01-31 12:00:00,86.66,86.7,86.61,86.66,5539.0,84.3875,84.4264,84.3388,84.3875,5539.0
2025-01-31 12:05:00,86.62,86.72,86.59,86.69,8186.0,84.3485,84.4459,84.3193,84.4167,8186.0
2025-01-31 12:10:00,86.69,86.72,86.62,86.7,2561.0,84.4167,84.4459,84.3485,84.4264,2561.0
2025-01-31 12:15:00,86.7,86.79,86.68,86.79,6458.0,84.4264,84.5141,84.4069,84.5141,6458.0
2025-01-31 12:20:00,86.79,86.89,86.79,86.89,5737.0,84.5141,84.6114,84.5141,84.6114,5737.0
2025-01-31 12:25:00,86.89,86.91,86.8,86.9,8140.0,84.6114,84.6309,84.5238,84.6212,8140.0
2025-01-31 12:30:00,86.91,86.94,86.89,86.93,3306.0,84.6309,84.6601,84.6114,84.6504,3306.0
2025-01-31 12:35:00,86.92,87.06,86.92,87.06,8266.0,84.6406,84.777,84.6406,84.777,8266.0
2025-01-31 12:40:00,87.04,87.09,87.04,87.08,7059.0,84.7575,84.8062,84.7575,84.7965,7059.0
2025-01-31 12:45:00,87.09,87.09,87.03,87.03,5248.0,84.8062,84.8062,84.7478,84.7478,5248.0
2025-01-31 12:50:00,87.04,87.14,87.04,87.13,5339.0,84.7575,84.8549,84.7575,84.8451,5339.0
2025-01-31 12:55:00,87.12,87.13,87.06,87.08,8473.0,84.8354,84.8451,84.777,84.7965,8473.0
2025-01-31 13:00:00,87.08,87.19,87.05,87.17,4949.0,84.7965,84.9036,84.7672,84.8841,4949.0
2025-01-31 13:05:00,87.2,87.26,87.2,87.22,2456.0,84.9133,84.9717,84.9133,84.9328,2456.0
2025-01-31 13:10:00,87.27,87.34,87.2,87.2,12389.0,84.9815,85.0496,84.9133,84.9133,12389.0
2025-01-31 13:15:00,87.17,87.24,87.12,87.15,10076.0,84.8841,84.9523,84.8354,84.8646,10076.0
2025-01-31 13:20:00,87.15,87.15,86.64,86.67,34397.0,84.8646,84.8646,84.368,84.3972,34397.0
2025-01-31 13:25:00,86.67,86.68,86.1,86.2,42483.0,84.3972,84.4069,83.8422,83.9395,42483.0
2025-01-31 13:30:00,86.21,86.25,85.75,85.81,49125.0,83.9493,83.9882,83.5013,83.5598,49125.0
2025-01-31 13:35:00,85.81,86.02,85.81,85.91,29375.0,83.5598,83.7643,83.5598,83.6571,29375.0
2025-01-31 13:40:00,85.91,86.09,85.82,85.89,16537.0,83.6571,83.8324,83.5695,83.6377,16537.0
2025-01-31 13:45:00,85.91,85.97,85.83,85.97,6945.0,83.6571,83.7156,83.5792,83.7156,6945.0
2025-01-31 13:50:00,85.97,85.99,85.81,85.81,7678.0,83.7156,83.735,83.5598,83.5598,7678.0
2025-01-31 13:55:00,85.78,85.78,85.58,85.61,6888.0,83.5305,83.5305,83.3358,83.365,6888.0
2025-01-31 14:00:00,85.59,85.72,85.49,85.51,11327.0,83.3455,83.4721,83.2481,83.2676,11327.0
2025-01-31 14:05:00,85.51,85.59,85.39,85.59,6344.0,83.2676,83.3455,83.1508,83.3455,6344.0
2025-01-31 14:10:00,85.6,85.86,85.6,85.83,8094.0,83.3553,83.6084,83.3553,83.5792,8094.0
2025-01-31 14:15:00,85.83,85.88,85.67,85.75,8400.0,83.5792,83.6279,83.4234,83.5013,8400.0
2025-01-31 14:20:00,85.72,85.84,85.69,85.84,5070.0,83.4721,83.589,83.4429,83.589,5070.0
2025-01-31 14:25:00,85.88,85.91,85.84,85.88,5051.0,83.6279,83.6571,83.589,83.6279,5051.0
2025-01-31 14:30:00,85.93,86.05,85.9,85.91,5414.0,83.6766,83.7935,83.6474,83.6571,5414.0
2025-01-31 14:35:00,85.91,85.93,85.78,85.81,4709.0,83.6571,83.6766,83.5305,83.5598,4709.0
2025-01-31 14:40:00,85.79,85.83,85.48,85.51,13764.0,83.5403,83.5792,83.2384,83.2676,13764.0
2025-01-31 14:45:00,85.53,85.53,85.32,85.45,13346.0,83.2871,83.2871,83.0826,83.2092,13346.0
2025-01-31 14:50:00,85.45,85.67,85.45,85.67,8022.0,83.2092,83.4234,83.2092,83.4234,8022.0
2025-01-31 14:55:00,85.65,85.77,85.59,85.62,27885.0,83.404,83.5208,83.3455,83.3747,27885.0
2025-01-31 15:00:00,85.61,85.61,85.29,85.29,10855.0,83.365,83.365,83.0534,83.0534,10855.0
2025-01-31 15:05:00,85.31,85.42,85.29,85.29,11061.0,83.0729,83.18,83.0534,83.0534,11061.0
2025-01-31 15:10:00,85.3,85.52,85.3,85.47,12841.0,83.0631,83.2774,83.0631,83.2287,12841.0
2025-01-31 15:15:00,85.45,85.7,85.44,85.63,21464.0,83.2092,83.4526,83.1995,83.3845,21464.0
2025-01-31 15:20:00,85.63,85.69,85.5,85.59,14161.0,83.3845,83.4429,83.2579,83.3455,14161.0
2025-01-31 15:25:00,85.57,85.58,85.4,85.45,16320.0,83.3261,83.3358,83.1605,83.2092,16320.0
2025-01-31 15:30:00,85.46,85.51,85.35,85.5,21811.0,83.2189,83.2676,83.1118,83.2579,21811.0
2025-01-31 15:35:00,85.48,85.63,85.42,85.44,28478.0,83.2384,83.3845,83.18,83.1995,28478.0
2025-01-31 15:40:00,85.44,85.51,85.38,85.46,42577.0,83.1995,83.2676,83.141,83.2189,42577.0
2025-01-31 15:45:00,85.48,85.75,85.47,85.67,34837.0,83.2384,83.5013,83.2287,83.4234,34837.0
2025-01-31 15:50:00,85.69,85.83,85.56,85.64,92850.0,83.4429,83.5792,83.3163,83.3942,92850.0
2025-01-31 15:55:00,85.66,85.86,85.65,85.84,176083.0,83.4137,83.6084,83.404,83.589,176083.0
2025-02-03 09:30:00,83.4,83.4,82.51,82.59,113412.0,81.213,81.213,80.3463,80.4242,113412.0
2025-02-03 09:35:00,82.6,83.12,82.42,83.07,80949.0,80.4339,80.9403,80.2587,80.8916,80949.0
2025-02-03 09:40:00,83.07,83.1,81.9,81.93,46817.0,80.8916,80.9208,79.7523,79.7815,46817.0
2025-02-03 09:45:00,81.87,81.99,81.73,81.81,46621.0,79.7231,79.8399,79.5867,79.6647,46621.0
2025-02-03 09:50:00,81.81,81.83,81.61,81.73,45962.0,79.6647,79.6841,79.4699,79.5867,45962.0
2025-02-03 09:55:00,81.7,82.1,81.66,81.93,54099.0,79.5575,79.947,79.5186,79.7815,54099.0
2025-02-03 10:00:00,81.92,82.09,81.79,81.88,23138.0,79.7718,79.9373,79.6452,79.7328,23138.0
2025-02-03 10:05:00,81.84,81.89,81.6,81.6,25944.0,79.6939,79.7426,79.4602,79.4602,25944.0
2025-02-03 10:10:00,81.61,81.61,81.29,81.29,39656.0,79.4699,79.4699,79.1583,79.1583,39656.0
2025-02-03 10:15:00,81.31,81.42,81.12,81.2,42709.0,79.1778,79.2849,78.9927,79.0706,42709.0
2025-02-03 10:20:00,81.19,82.12,81.11,82.11,68325.0,79.0609,79.9665,78.983,79.9568,68325.0
2025-02-03 10:25:00,82.12,83.36,81.93,83.34,115074.0,79.9665,81.174,79.7815,81.1545,115074.0
2025-02-03 10:30:00,83.34,83.71,83.28,83.69,61893.0,81.1545,81.5148,81.0961,81.4954,61893.0
2025-02-03 10:35:00,83.69,83.95,83.45,83.83,54559.0,81.4954,81.7485,81.2616,81.6317,54559.0
2025-02-03 10:40:00,83.76,84.17,83.54,84.03,46445.0,81.5635,81.9628,81.3493,81.8264,46445.0
2025-02-03 10:45:00,84.05,84.09,83.47,83.51,18803.0,81.8459,81.8849,81.2811,81.3201,18803.0
2025-02-03 10:50:00,83.55,83.84,83.5,83.52,17841.0,81.359,81.6414,81.3103,81.3298,17841.0
2025-02-03 10:55:00,83.54,83.8,83.53,83.59,8940.0,81.3493,81.6025,81.3395,81.398,8940.0
2025-02-03 11:00:00,83.52,83.77,83.22,83.31,21364.0,81.3298,81.5733,81.0377,81.1253,21364.0
2025-02-03 11:05:00,83.26,83.41,83.04,83.26,8978.0,81.0766,81.2227,80.8624,81.0766,8978.0
2025-02-03 11:10:00,83.31,83.64,83.31,83.51,8494.0,81.1253,81.4467,81.1253,81.3201,8494.0
2025-02-03 11:15:00,83.56,83.63,83.38,83.44,32482.0,81.3688,81.4369,81.1935,81.2519,32482.0
2025-02-03 11:20:00,83.44,83.46,83.22,83.25,16727.0,81.2519,81.2714,81.0377,81.0669,16727.0
2025-02-03 11:25:00,83.23,83.49,83.09,83.48,27188.0,81.0474,81.3006,80.9111,81.2909,27188.0
2025-02-03 11:30:00,83.55,83.8,83.54,83.73,25221.0,81.359,81.6025,81.3493,81.5343,25221.0
2025-02-03 11:35:00,83.73,83.75,83.66,83.73,13508.0,81.5343,81.5538,81.4661,81.5343,13508.0
2025-02-03 11:40:00,83.71,83.71,83.34,83.46,14954.0,81.5148,81.5148,81.1545,81.2714,14954.0
2025-02-03 11:45:00,83.5,83.5,83.36,83.42,10978.0,81.3103,81.3103,81.174,81.2324,10978.0
2025-02-03 11:50:00,83.42,83.49,83.4,83.41,5890.0,81.2324,81.3006,81.213,81.2227,5890.0
2025-02-03 11:55:00,83.41,83.41,83.24,83.29,11919.0,81.2227,81.2227,81.0572,81.1058,11919.0
2025-02-03 12:00:00,83.25,83.3,83.04,83.17,11201.0,81.0669,81.1156,80.8624,80.989,11201.0
2025-02-03 12:05:00,83.24,83.45,83.17,83.45,7878.0,81.0572,81.2616,80.989,81.2616,7878.0
2025-02-03 12:10:00,83.46,83.53,83.36,83.38,8683.0,81.2714,81.3395,81.174,81.1935,8683.0
2025-02-03 12:15:00,83.36,83.51,83.33,83.51,5688.0,81.174,81.3201,81.1448,81.3201,5688.0
2025-02-03 12:20:00,83.52,83.83,83.52,83.78,16195.0,81.3298,81.6317,81.3298,81.583,16195.0
2025-02-03 12:25:00,83.78,83.83,83.54,83.54,7246.0,81.583,81.6317,81.3493,81.3493,7246.0
2025-02-03 12:30:00,83.56,83.71,83.56,83.62,7979.0,81.3688,81.5148,81.3688,81.4272,7979.0
2025-02-03 12:35:00,83.6,83.76,83.46,83.56,34372.0,81.4077,81.5635,81.2714,81.3688,34372.0
2025-02-03 12:40:00,83.52,83.62,83.44,83.61,17965.0,81.3298,81.4272,81.2519,81.4174,17965.0
2025-02-03 12:45:00,83.6,83.62,83.49,83.51,17921.0,81.4077,81.4272,81.3006,81.3201,17921.0
2025-02-03 12:50:00,83.5,83.67,83.5,83.64,13852.0,81.3103,81.4759,81.3103,81.4467,13852.0
2025-02-03 12:55:00,83.69,83.69,83.11,83.46,163242.0,81.4954,81.4954,80.9306,81.2714,163242.0
2025-02-03 13:00:00,83.4,83.47,83.23,83.45,32374.0,81.213,81.2811,81.0474,81.2616,32374.0
2025-02-03 13:05:00,83.47,83.49,83.22,83.22,7716.0,81.2811,81.3006,81.0377,81.0377,7716.0
2025-02-03 13:10:00,83.25,83.37,83.14,83.3,8465.0,81.0669,81.1837,80.9598,81.1156,8465.0
2025-02-03 13:15:00,83.3,83.36,83.15,83.19,6801.0,81.1156,81.174,80.9695,81.0085,6801.0
2025-02-03 13:20:00,83.2,83.2,83.04,83.05,17545.0,81.0182,81.0182,80.8624,80.8721,17545.0
2025-02-03 13:25:00,83.08,83.17,83.05,83.05,13620.0,80.9013,80.989,80.8721,80.8721,13620.0
2025-02-03 13:30:00,83.08,83.2,83.06,83.2,11103.0,80.9013,81.0182,80.8819,81.0182,11103.0
2025-02-03 13:35:00,83.2,83.2,83.11,83.14,7591.0,81.0182,81.0182,80.9306,80.9598,7591.0
2025-02-03 13:40:00,83.15,83.2,83.06,83.2,16886.0,80.9695,81.0182,80.8819,81.0182,16886.0
2025-02-03 13:45:00,83.2,83.27,83.18,83.27,9755.0,81.0182,81.0864,80.9987,81.0864,9755.0
2025-02-03 13:50:00,83.29,83.31,83.24,83.26,3540.0,81.1058,81.1253,81.0572,81.0766,3540.0
2025-02-03 13:55:00,83.24,83.24,83.13,83.18,10090.0,81.0572,81.0572,80.95,80.9987,10090.0
2025-02-03 14:00:00,83.17,83.22,83.06,83.16,7757.0,80.989,81.0377,80.8819,80.9793,7757.0
2025-02-03 14:05:00,83.16,83.33,83.12,83.32,8736.0,80.9793,81.1448,80.9403,81.1351,8736.0
2025-02-03 14:10:00,83.31,83.42,83.31,83.41,7113.0,81.1253,81.2324,81.1253,81.2227,7113.0
2025-02-03 14:15:00,83.44,83.48,83.39,83.47,7598.0,81.2519,81.2909,81.2032,81.2811,7598.0
2025-02-03 14:20:00,83.47,83.48,83.36,83.46,13801.0,81.2811,81.2909,81.174,81.2714,13801.0
2025-02-03 14:25:00,83.47,83.49,83.39,83.42,14990.0,81.2811,81.3006,81.2032,81.2324,14990.0
2025-02-03 14:30:00,83.44,83.59,83.44,83.57,14431.0,81.2519,81.398,81.2519,81.3785,14431.0
2025-02-03 14:35:00,83.55,83.6,83.53,83.55,8860.0,81.359,81.4077,81.3395,81.359,8860.0
2025-02-03 14:40:00,83.53,83.55,83.46,83.5,13851.0,81.3395,81.359,81.2714,81.3103,13851.0
2025-02-03 14:45:00,83.52,83.62,83.52,83.62,9032.0,81.3298,81.4272,81.3298,81.4272,9032.0
2025-02-03 14:50:00,83.62,83.73,83.62,83.7,10444.0,81.4272,81.5343,81.4272,81.5051,10444.0
2025-02-03 14:55:00,83.69,83.72,83.56,83.65,17325.0,81.4954,81.5246,81.3688,81.4564,17325.0
2025-02-03 15:00:00,83.63,83.71,83.61,83.7,12501.0,81.4369,81.5148,81.4174,81.5051,12501.0
2025-02-03 15:05:00,83.69,83.69,83.58,83.59,6859.0,81.4954,81.4954,81.3882,81.398,6859.0
2025-02-03 15:10:00,83.59,83.7,83.56,83.62,23371.0,81.398,81.5051,81.3688,81.4272,23371.0
2025-02-03 15:15:00,83.61,83.71,83.59,83.69,18887.0,81.4174,81.5148,81.398,81.4954,18887.0
2025-02-03 15:20:00,83.69,83.71,83.62,83.62,24883.0,81.4954,81.5148,81.4272,81.4272,24883.0
2025-02-03 15:25:00,83.65,83.65,83.49,83.51,22157.0,81.4564,81.4564,81.3006,81.3201,22157.0
2025-02-03 15:30:00,83.52,83.54,83.36,83.5,25866.0,81.3298,81.3493,81.174,81.3103,25866.0
2025-02-03 15:35:00,83.5,83.5,83.3,83.33,32635.0,81.3103,81.3103,81.1156,81.1448,32635.0
2025-02-03 15:40:00,83.33,83.39,83.27,83.32,35720.0,81.1448,81.2032,81.0864,81.1351,35720.0
2025-02-03 15:45:00,83.31,83.49,83.29,83.48,39278.0,81.1253,81.3006,81.1058,81.2909,39278.0
2025-02-03 15:50:00,83.51,83.78,83.5,83.76,76120.0,81.3201,81.583,81.3103,81.5635,76120.0
2025-02-03 15:55:00,83.75,83.89,83.72,83.76,231739.0,81.5538,81.6901,81.5246,81.5635,231739.0
2025-02-04 09:30:00,83.98,84.06,83.38,83.91,44635.0,81.7777,81.8556,81.1935,81.7096,44635.0
2025-02-04 09:35:00,83.92,83.99,83.5,83.52,8969.0,81.7193,81.7875,81.3103,81.3298,8969.0
2025-02-04 09:40:00,83.56,83.74,83.54,83.54,17723.0,81.3688,81.544,81.3493,81.3493,17723.0
2025-02-04 09:45:00,83.54,83.92,83.54,83.79,43220.0,81.3493,81.7193,81.3493,81.5927,43220.0
2025-02-04 09:50:00,83.73,84.01,83.71,83.94,12236.0,81.5343,81.807,81.5148,81.7388,12236.0
2025-02-04 09:55:00,83.86,84.2,83.82,84.16,24222.0,81.6609,81.992,81.6219,81.953,24222.0
2025-02-04 10:00:00,84.16,84.5,84.12,84.2,18268.0,81.953,82.2841,81.9141,81.992,18268.0
2025-02-04 10:05:00,84.27,84.27,83.96,84.15,9965.0,82.0601,82.0601,81.7583,81.9433,9965.0
2025-02-04 10:10:00,84.14,84.34,84.13,84.3,7908.0,81.9336,82.1283,81.9238,82.0894,7908.0
2025-02-04 10:15:00,84.31,84.51,84.3,84.42,25909.0,82.0991,82.2938,82.0894,82.2062,25909.0
2025-02-04 10:20:00,84.39,84.46,84.19,84.2,18254.0,82.177,82.2452,81.9822,81.992,18254.0
2025-02-04 10:25:00,84.21,84.24,84.12,84.19,11061.0,82.0017,82.0309,81.9141,81.9822,11061.0
2025-02-04 10:30:00,84.19,84.38,84.17,84.38,15954.0,81.9822,82.1673,81.9628,82.1673,15954.0
2025-02-04 10:35:00,84.37,84.61,84.31,84.61,9956.0,82.1575,82.3912,82.0991,82.3912,9956.0
2025-02-04 10:40:00,84.6,84.61,84.5,84.55,5034.0,82.3815,82.3912,82.2841,82.3328,5034.0
2025-02-04 10:45:00,84.61,84.69,84.47,84.51,7796.0,82.3912,82.4691,82.2549,82.2938,7796.0
2025-02-04 10:50:00,84.54,84.59,84.41,84.58,17505.0,82.3231,82.3718,82.1965,82.362,17505.0
2025-02-04 10:55:00,84.63,84.65,84.53,84.62,6308.0,82.4107,82.4302,82.3133,82.401,6308.0
2025-02-04 11:00:00,84.63,84.86,84.6,84.86,10383.0,82.4107,82.6347,82.3815,82.6347,10383.0
2025-02-04 11:05:00,84.89,84.89,84.78,84.88,5007.0,82.6639,82.6639,82.5568,82.6541,5007.0
2025-02-04 11:10:00,84.94,84.94,84.83,84.83,1959.0,82.7126,82.7126,82.6055,82.6055,1959.0
2025-02-04 11:15:00,84.83,84.98,84.83,84.94,2546.0,82.6055,82.7515,82.6055,82.7126,2546.0
2025-02-04 11:20:00,84.92,85.03,84.92,85.01,8417.0,82.6931,82.8002,82.6931,82.7807,8417.0
2025-02-04 11:25:00,85.05,85.22,85.01,85.05,27548.0,82.8197,82.9852,82.7807,82.8197,27548.0
2025-02-04 11:30:00,85.05,85.05,84.9,84.91,16995.0,82.8197,82.8197,82.6736,82.6834,16995.0
2025-02-04 11:35:00,84.89,85.03,84.89,85.02,10491.0,82.6639,82.8002,82.6639,82.7905,10491.0
2025-02-04 11:40:00,85.02,85.03,84.89,84.95,13521.0,82.7905,82.8002,82.6639,82.7223,13521.0
2025-02-04 11:45:00,84.97,84.97,84.82,84.84,5868.0,82.7418,82.7418,82.5957,82.6152,5868.0
2025-02-04 11:50:00,84.82,84.95,84.79,84.95,2916.0,82.5957,82.7223,82.5665,82.7223,2916.0
2025-02-04 11:55:00,84.91,84.99,84.9,84.92,3355.0,82.6834,82.7613,82.6736,82.6931,3355.0
2025-02-04 12:00:00,84.94,85.05,84.93,85.03,15643.0,82.7126,82.8197,82.7028,82.8002,15643.0
2025-02-04 12:05:00,85.0,85.05,84.95,85.03,10848.0,82.771,82.8197,82.7223,82.8002,10848.0
2025-02-04 12:10:00,85.01,85.02,84.96,84.99,7939.0,82.7807,82.7905,82.732,82.7613,7939.0
2025-02-04 12:15:00,85.01,85.02,84.89,84.96,8550.0,82.7807,82.7905,82.6639,82.732,8550.0
2025-02-04 12:20:00,84.92,84.95,84.86,84.91,16191.0,82.6931,82.7223,82.6347,82.6834,16191.0
2025-02-04 12:25:00,84.83,84.89,84.77,84.88,24352.0,82.6055,82.6639,82.547,82.6541,24352.0
2025-02-04 12:30:00,84.9,84.96,84.86,84.89,12379.0,82.6736,82.732,82.6347,82.6639,12379.0
2025-02-04 12:35:00,84.9,84.93,84.86,84.92,5738.0,82.6736,82.7028,82.6347,82.6931,5738.0
2025-02-04 12:40:00,84.99,84.99,84.88,84.92,5547.0,82.7613,82.7613,82.6541,82.6931,5547.0
2025-02-04 12:45:00,84.93,84.94,84.87,84.91,5551.0,82.7028,82.7126,82.6444,82.6834,5551.0
2025-02-04 12:50:00,84.92,84.97,84.8,84.86,19108.0,82.6931,82.7418,82.5762,82.6347,19108.0
2025-02-04 12:55:00,84.9,84.9,84.85,84.89,3106.0,82.6736,82.6736,82.6249,82.6639,3106.0
2025-02-04 13:00:00,84.89,84.94,84.84,84.84,3092.0,82.6639,82.7126,82.6152,82.6152,3092.0
2025-02-04 13:05:00,84.81,84.84,84.78,84.79,2836.0,82.586,82.6152,82.5568,82.5665,2836.0
2025-02-04 13:10:00,84.77,84.9,84.75,84.89,4686.0,82.547,82.6736,82.5276,82.6639,4686.0
2025-02-04 13:15:00,84.91,84.92,84.76,84.77,5376.0,82.6834,82.6931,82.5373,82.547,5376.0
2025-02-04 13:20:00,84.75,84.88,84.75,84.83,4969.0,82.5276,82.6541,82.5276,82.6055,4969.0
2025-02-04 13:25:00,84.85,84.86,84.75,84.8,11581.0,82.6249,82.6347,82.5276,82.5762,11581.0
2025-02-04 13:30:00,84.83,84.88,84.79,84.84,13322.0,82.6055,82.6541,82.5665,82.6152,13322.0
2025-02-04 13:35:00,84.84,84.87,84.75,84.77,10213.0,82.6152,82.6444,82.5276,82.547,10213.0
2025-02-04 13:40:00,84.75,84.78,84.71,84.71,10116.0,82.5276,82.5568,82.4886,82.4886,10116.0
2025-02-04 13:45:00,84.74,84.76,84.71,84.72,6198.0,82.5178,82.5373,82.4886,82.4983,6198.0
2025-02-04 13:50:00,84.71,84.77,84.67,84.67,7375.0,82.4886,82.547,82.4497,82.4497,7375.0
2025-02-04 13:55:00,84.66,84.68,84.63,84.63,6105.0,82.4399,82.4594,82.4107,82.4107,6105.0
2025-02-04 14:00:00,84.66,84.87,84.65,84.85,6987.0,82.4399,82.6444,82.4302,82.6249,6987.0
2025-02-04 14:05:00,84.87,85.01,84.87,85.01,4736.0,82.6444,82.7807,82.6444,82.7807,4736.0
2025-02-04 14:10:00,84.99,85.07,84.91,85.07,36356.0,82.7613,82.8392,82.6834,82.8392,36356.0
2025-02-04 14:15:00,85.05,85.1,84.95,85.0,27848.0,82.8197,82.8684,82.7223,82.771,27848.0
2025-02-04 14:20:00,84.98,85.06,84.97,85.01,6828.0,82.7515,82.8294,82.7418,82.7807,6828.0
2025-02-04 14:25:00,84.95,84.98,84.92,84.95,3011.0,82.7223,82.7515,82.6931,82.7223,3011.0
2025-02-04 14:30:00,84.95,84.98,84.92,84.95,8859.0,82.7223,82.7515,82.6931,82.7223,8859.0
2025-02-04 14:35:00,84.96,84.97,84.9,84.9,7078.0,82.732,82.7418,82.6736,82.6736,7078.0
2025-02-04 14:40:00,84.88,84.88,84.76,84.83,27704.0,82.6541,82.6541,82.5373,82.6055,27704.0
2025-02-04 14:45:00,84.83,84.86,84.77,84.84,23924.0,82.6055,82.6347,82.547,82.6152,23924.0
2025-02-04 14:50:00,84.84,84.91,84.79,84.84,34245.0,82.6152,82.6834,82.5665,82.6152,34245.0
2025-02-04 14:55:00,84.88,84.93,84.68,84.75,25435.0,82.6541,82.7028,82.4594,82.5276,25435.0
2025-02-04 15:00:00,84.74,84.76,84.64,84.65,12689.0,82.5178,82.5373,82.4204,82.4302,12689.0
2025-02-04 15:05:00,84.67,84.78,84.64,84.69,21715.0,82.4497,82.5568,82.4204,82.4691,21715.0
2025-02-04 15:10:00,84.73,84.82,84.7,84.8,14946.0,82.5081,82.5957,82.4789,82.5762,14946.0
2025-02-04 15:15:00,84.79,84.8,84.67,84.78,30922.0,82.5665,82.5762,82.4497,82.5568,30922.0
2025-02-04 15:20:00,84.79,84.81,84.69,84.76,31708.0,82.5665,82.586,82.4691,82.5373,31708.0
2025-02-04 15:25:00,84.76,84.86,84.75,84.81,29145.0,82.5373,82.6347,82.5276,82.586,29145.0
2025-02-04 15:30:00,84.83,85.07,84.8,85.07,15946.0,82.6055,82.8392,82.5762,82.8392,15946.0
2025-02-04 15:35:00,85.05,85.05,84.85,84.98,66171.0,82.8197,82.8197,82.6249,82.7515,66171.0
2025-02-04 15:40:00,85.0,85.04,84.92,84.94,38802.0,82.771,82.81,82.6931,82.7126,38802.0
2025-02-04 15:45:00,84.94,84.99,84.89,84.93,40635.0,82.7126,82.7613,82.6639,82.7028,40635.0
2025-02-04 15:50:00,84.95,85.05,84.85,85.04,55405.0,82.7223,82.8197,82.6249,82.81,55405.0
2025-02-04 15:55:00,85.02,85.1,84.87,85.05,136523.0,82.7905,82.8684,82.6444,82.8197,136523.0
2025-02-05 09:30:00,85.53,85.53,84.91,84.91,34737.0,83.2871,83.2871,82.6834,82.6834,34737.0
2025-02-05 09:35:00,84.98,85.28,84.81,85.28,7425.0,82.7515,83.0437,82.586,83.0437,7425.0
2025-02-05 09:40:00,85.2,85.29,84.89,85.02,15129.0,82.9658,83.0534,82.6639,82.7905,15129.0
2025-02-05 09:45:00,84.93,85.05,84.83,84.87,14883.0,82.7028,82.8197,82.6055,82.6444,14883.0
2025-02-05 09:50:00,84.87,84.91,84.63,84.66,13708.0,82.6444,82.6834,82.4107,82.4399,13708.0
2025-02-05 09:55:00,84.64,84.69,84.48,84.52,10176.0,82.4204,82.4691,82.2646,82.3036,10176.0
2025-02-05 10:00:00,84.61,84.83,84.61,84.72,26982.0,82.3912,82.6055,82.3912,82.4983,26982.0
2025-02-05 10:05:00,84.72,85.22,84.72,85.22,13485.0,82.4983,82.9852,82.4983,82.9852,13485.0
2025-02-05 10:10:00,85.17,85.5,85.17,85.45,9821.0,82.9365,83.2579,82.9365,83.2092,9821.0
2025-02-05 10:15:00,85.5,85.57,85.43,85.56,14323.0,83.2579,83.3261,83.1897,83.3163,14323.0
2025-02-05 10:20:00,85.52,85.94,85.52,85.91,17192.0,83.2774,83.6863,83.2774,83.6571,17192.0
2025-02-05 10:25:00,85.87,85.95,85.76,85.81,10236.0,83.6182,83.6961,83.5111,83.5598,10236.0
2025-02-05 10:30:00,85.8,85.92,85.65,85.66,18633.0,83.55,83.6669,83.404,83.4137,18633.0
2025-02-05 10:35:00,85.68,85.78,85.65,85.67,11039.0,83.4332,83.5305,83.404,83.4234,11039.0
2025-02-05 10:40:00,85.66,85.83,85.66,85.77,20736.0,83.4137,83.5792,83.4137,83.5208,20736.0
2025-02-05 10:45:00,85.81,85.81,85.58,85.67,14814.0,83.5598,83.5598,83.3358,83.4234,14814.0
2025-02-05 10:50:00,85.6,85.63,85.55,85.62,19503.0,83.3553,83.3845,83.3066,83.3747,19503.0
2025-02-05 10:55:00,85.64,85.7,85.5,85.63,15764.0,83.3942,83.4526,83.2579,83.3845,15764.0
2025-02-05 11:00:00,85.63,85.63,85.5,85.53,12709.0,83.3845,83.3845,83.2579,83.2871,12709.0
2025-02-05 11:05:00,85.51,85.63,85.48,85.63,15306.0,83.2676,83.3845,83.2384,83.3845,15306.0
2025-02-05 11:10:00,85.67,85.67,85.57,85.63,16772.0,83.4234,83.4234,83.3261,83.3845,16772.0
2025-02-05 11:15:00,85.61,85.61,85.48,85.5,12075.0,83.365,83.365,83.2384,83.2579,12075.0
2025-02-05 11:20:00,85.47,85.79,85.47,85.79,11086.0,83.2287,83.5403,83.2287,83.5403,11086.0
2025-02-05 11:25:00,85.79,85.81,85.67,85.73,9094.0,83.5403,83.5598,83.4234,83.4819,9094.0
2025-02-05 11:30:00,85.71,85.76,85.61,85.62,11630.0,83.4624,83.5111,83.365,83.3747,11630.0
2025-02-05 11:35:00,85.61,85.61,85.47,85.47,7003.0,83.365,83.365,83.2287,83.2287,7003.0
2025-02-05 11:40:00,85.53,85.65,85.48,85.65,12910.0,83.2871,83.404,83.2384,83.404,12910.0
2025-02-05 11:45:00,85.63,85.7,85.56,85.69,8023.0,83.3845,83.4526,83.3163,83.4429,8023.0
2025-02-05 11:50:00,85.68,85.77,85.68,85.77,5335.0,83.4332,83.5208,83.4332,83.5208,5335.0
2025-02-05 11:55:00,85.76,85.76,85.55,85.55,11705.0,83.5111,83.5111,83.3066,83.3066,11705.0
2025-02-05 12:00:00,85.53,85.57,85.51,85.57,9666.0,83.2871,83.3261,83.2676,83.3261,9666.0
2025-02-05 12:05:00,85.55,85.68,85.5,85.67,8654.0,83.3066,83.4332,83.2579,83.4234,8654.0
2025-02-05 12:10:00,85.69,85.84,85.63,85.84,9822.0,83.4429,83.589,83.3845,83.589,9822.0
2025-02-05 12:15:00,85.83,85.91,85.75,85.89,12706.0,83.5792,83.6571,83.5013,83.6377,12706.0
2025-02-05 12:20:00,85.88,85.88,85.64,85.66,8029.0,83.6279,83.6279,83.3942,83.4137,8029.0
2025-02-05 12:25:00,85.66,85.75,85.66,85.73,6657.0,83.4137,83.5013,83.4137,83.4819,6657.0
2025-02-05 12:30:00,85.73,85.9,85.73,85.89,6725.0,83.4819,83.6474,83.4819,83.6377,6725.0
2025-02-05 12:35:00,85.88,85.9,85.84,85.89,5914.0,83.6279,83.6474,83.589,83.6377,5914.0
2025-02-05 12:40:00,85.89,85.89,85.83,85.88,7040.0,83.6377,83.6377,83.5792,83.6279,7040.0
2025-02-05 12:45:00,85.89,85.93,85.87,85.92,5442.0,83.6377,83.6766,83.6182,83.6669,5442.0
2025-02-05 12:50:00,85.93,86.0,85.93,85.96,7304.0,83.6766,83.7448,83.6766,83.7058,7304.0
2025-02-05 12:55:00,85.96,86.01,85.91,85.92,13457.0,83.7058,83.7545,83.6571,83.6669,13457.0
2025-02-05 13:00:00,85.94,86.07,85.93,86.07,5727.0,83.6863,83.8129,83.6766,83.8129,5727.0
2025-02-05 13:05:00,86.06,86.16,86.06,86.16,5765.0,83.8032,83.9006,83.8032,83.9006,5765.0
2025-02-05 13:10:00,86.16,86.24,86.12,86.15,15500.0,83.9006,83.9785,83.8616,83.8908,15500.0
2025-02-05 13:15:00,86.17,86.28,86.13,86.25,6400.0,83.9103,84.0174,83.8714,83.9882,6400.0
2025-02-05 13:20:00,86.31,86.32,86.23,86.23,13058.0,84.0466,84.0564,83.9687,83.9687,13058.0
2025-02-05 13:25:00,86.23,86.3,86.17,86.19,19221.0,83.9687,84.0369,83.9103,83.9298,19221.0
2025-02-05 13:30:00,86.17,86.25,86.12,86.24,9548.0,83.9103,83.9882,83.8616,83.9785,9548.0
2025-02-05 13:35:00,86.24,86.41,86.24,86.41,12475.0,83.9785,84.144,83.9785,84.144,12475.0
2025-02-05 13:40:00,86.43,86.51,86.43,86.51,8389.0,84.1635,84.2414,84.1635,84.2414,8389.0
2025-02-05 13:45:00,86.49,86.57,86.44,86.48,29255.0,84.2219,84.2998,84.1732,84.2122,29255.0
2025-02-05 13:50:00,86.47,86.48,86.37,86.39,14390.0,84.2025,84.2122,84.1051,84.1245,14390.0
2025-02-05 13:55:00,86.37,86.42,86.3,86.32,10679.0,84.1051,84.1538,84.0369,84.0564,10679.0
2025-02-05 14:00:00,86.3,86.44,86.28,86.42,14840.0,84.0369,84.1732,84.0174,84.1538,14840.0
2025-02-05 14:05:00,86.43,86.52,86.39,86.45,20098.0,84.1635,84.2511,84.1245,84.183,20098.0
2025-02-05 14:10:00,86.45,86.49,86.43,86.45,5302.0,84.183,84.2219,84.1635,84.183,5302.0
2025-02-05 14:15:00,86.45,86.54,86.45,86.48,6800.0,84.183,84.2706,84.183,84.2122,6800.0
2025-02-05 14:20:00,86.5,86.56,86.42,86.56,5117.0,84.2317,84.2901,84.1538,84.2901,5117.0
2025-02-05 14:25:00,86.59,86.59,86.5,86.54,9948.0,84.3193,84.3193,84.2317,84.2706,9948.0
2025-02-05 14:30:00,86.52,86.55,86.44,86.48,9075.0,84.2511,84.2804,84.1732,84.2122,9075.0
2025-02-05 14:35:00,86.48,86.53,86.44,86.44,10362.0,84.2122,84.2609,84.1732,84.1732,10362.0
2025-02-05 14:40:00,86.43,86.54,86.39,86.53,9480.0,84.1635,84.2706,84.1245,84.2609,9480.0
2025-02-05 14:45:00,86.54,86.62,86.48,86.62,7141.0,84.2706,84.3485,84.2122,84.3485,7141.0
2025-02-05 14:50:00,86.63,86.63,86.52,86.52,10400.0,84.3583,84.3583,84.2511,84.2511,10400.0
2025-02-05 14:55:00,86.52,86.55,86.49,86.52,11252.0,84.2511,84.2804,84.2219,84.2511,11252.0
2025-02-05 15:00:00,86.53,86.61,86.51,86.59,17158.0,84.2609,84.3388,84.2414,84.3193,17158.0
2025-02-05 15:05:00,86.55,86.65,86.55,86.62,6265.0,84.2804,84.3777,84.2804,84.3485,6265.0
2025-02-05 15:10:00,86.6,86.61,86.52,86.58,16221.0,84.329,84.3388,84.2511,84.3096,16221.0
2025-02-05 15:15:00,86.58,86.63,86.55,86.59,19418.0,84.3096,84.3583,84.2804,84.3193,19418.0
2025-02-05 15:20:00,86.57,86.64,86.56,86.6,11535.0,84.2998,84.368,84.2901,84.329,11535.0
2025-02-05 15:25:00,86.59,86.62,86.53,86.56,12554.0,84.3193,84.3485,84.2609,84.2901,12554.0
2025-02-05 15:30:00,86.57,86.61,86.56,86.61,11164.0,84.2998,84.3388,84.2901,84.3388,11164.0
2025-02-05 15:35:00,86.62,86.72,86.61,86.7,12832.0,84.3485,84.4459,84.3388,84.4264,12832.0
2025-02-05 15:40:00,86.7,86.74,86.66,86.73,20904.0,84.4264,84.4654,84.3875,84.4556,20904.0
2025-02-05 15:45:00,86.71,86.8,86.7,86.76,24318.0,84.4362,84.5238,84.4264,84.4848,24318.0
2025-02-05 15:50:00,86.77,86.8,86.59,86.66,52541.0,84.4946,84.5238,84.3193,84.3875,52541.0
2025-02-05 15:55:00,86.66,86.67,86.46,86.49,162760.0,84.3875,84.3972,84.1927,84.2219,162760.0
2025-02-06 09:30:00,86.97,87.0,86.5,86.72,32086.0,84.6893,84.7186,84.2317,84.4459,32086.0
2025-02-06 09:35:00,86.73,87.05,86.64,86.96,6434.0,84.4556,84.7672,84.368,84.6796,6434.0
2025-02-06 09:40:00,86.93,86.98,86.65,86.66,3839.0,84.6504,84.6991,84.3777,84.3875,3839.0
2025-02-06 09:45:00,86.68,86.8,86.65,86.7,6139.0,84.4069,84.5238,84.3777,84.4264,6139.0
2025-02-06 09:50:00,86.74,86.74,86.35,86.45,6214.0,84.4654,84.4654,84.0856,84.183,6214.0
2025-02-06 09:55:00,86.43,86.43,86.04,86.06,10021.0,84.1635,84.1635,83.7837,83.8032,10021.0
2025-02-06 10:00:00,86.11,86.16,86.03,86.12,9448.0,83.8519,83.9006,83.774,83.8616,9448.0
2025-02-06 10:05:00,86.13,86.18,86.02,86.18,7187.0,83.8714,83.9201,83.7643,83.9201,7187.0
2025-02-06 10:10:00,86.17,86.25,86.12,86.24,5405.0,83.9103,83.9882,83.8616,83.9785,5405.0
2025-02-06 10:15:00,86.22,86.33,86.14,86.22,8238.0,83.959,84.0661,83.8811,83.959,8238.0
2025-02-06 10:20:00,86.16,86.2,85.92,85.92,3165.0,83.9006,83.9395,83.6669,83.6669,3165.0
2025-02-06 10:25:00,85.94,86.17,85.9,86.15,7991.0,83.6863,83.9103,83.6474,83.8908,7991.0
2025-02-06 10:30:00,86.16,86.16,86.02,86.02,5133.0,83.9006,83.9006,83.7643,83.7643,5133.0
2025-02-06 10:35:00,86.04,86.16,86.01,86.1,4626.0,83.7837,83.9006,83.7545,83.8422,4626.0
2025-02-06 10:40:00,86.09,86.25,86.06,86.23,7106.0,83.8324,83.9882,83.8032,83.9687,7106.0
2025-02-06 10:45:00,86.25,86.33,86.23,86.33,6688.0,83.9882,84.0661,83.9687,84.0661,6688.0
2025-02-06 10:50:00,86.35,86.69,86.35,86.62,8938.0,84.0856,84.4167,84.0856,84.3485,8938.0
2025-02-06 10:55:00,86.62,86.66,86.54,86.61,4115.0,84.3485,84.3875,84.2706,84.3388,4115.0
2025-02-06 11:00:00,86.61,86.72,86.6,86.7,5087.0,84.3388,84.4459,84.329,84.4264,5087.0
2025-02-06 11:05:00,86.72,86.77,86.65,86.69,6415.0,84.4459,84.4946,84.3777,84.4167,6415.0
2025-02-06 11:10:00,86.69,86.71,86.56,86.63,6513.0,84.4167,84.4362,84.2901,84.3583,6513.0
2025-02-06 11:15:00,86.63,86.79,86.6,86.61,6351.0,84.3583,84.5141,84.329,84.3388,6351.0
2025-02-06 11:20:00,86.61,86.65,86.54,86.6,8180.0,84.3388,84.3777,84.2706,84.329,8180.0
2025-02-06 11:25:00,86.6,86.68,86.43,86.43,11689.0,84.329,84.4069,84.1635,84.1635,11689.0
2025-02-06 11:30:00,86.41,86.43,86.29,86.3,11299.0,84.144,84.1635,84.0272,84.0369,11299.0
2025-02-06 11:35:00,86.31,86.32,86.09,86.15,6651.0,84.0466,84.0564,83.8324,83.8908,6651.0
2025-02-06 11:40:00,86.09,86.2,86.0,86.01,4877.0,83.8324,83.9395,83.7448,83.7545,4877.0
2025-02-06 11:45:00,86.01,86.19,86.0,86.14,8991.0,83.7545,83.9298,83.7448,83.8811,8991.0
2025-02-06 11:50:00,86.15,86.2,86.1,86.1,6969.0,83.8908,83.9395,83.8422,83.8422,6969.0
2025-02-06 11:55:00,86.11,86.12,86.08,86.11,8482.0,83.8519,83.8616,83.8227,83.8519,8482.0
2025-02-06 12:00:00,86.1,86.1,85.94,85.98,12629.0,83.8422,83.8422,83.6863,83.7253,12629.0
2025-02-06 12:05:00,85.98,85.98,85.79,85.84,6128.0,83.7253,83.7253,83.5403,83.589,6128.0
2025-02-06 12:10:00,85.85,85.91,85.84,85.91,3237.0,83.5987,83.6571,83.589,83.6571,3237.0
2025-02-06 12:15:00,85.92,85.98,85.86,85.89,7780.0,83.6669,83.7253,83.6084,83.6377,7780.0
2025-02-06 12:20:00,85.87,85.87,85.79,85.81,3256.0,83.6182,83.6182,83.5403,83.5598,3256.0
2025-02-06 12:25:00,85.76,85.79,85.71,85.77,5696.0,83.5111,83.5403,83.4624,83.5208,5696.0
2025-02-06 12:30:00,85.76,85.78,85.72,85.77,3857.0,83.5111,83.5305,83.4721,83.5208,3857.0
2025-02-06 12:35:00,85.78,85.91,85.76,85.9,2865.0,83.5305,83.6571,83.5111,83.6474,2865.0
2025-02-06 12:40:00,85.87,85.96,85.86,85.95,1420.0,83.6182,83.7058,83.6084,83.6961,1420.0
2025-02-06 12:45:00,85.95,85.95,85.92,85.93,2980.0,83.6961,83.6961,83.6669,83.6766,2980.0
2025-02-06 12:50:00,85.92,86.13,85.92,86.13,5608.0,83.6669,83.8714,83.6669,83.8714,5608.0
2025-02-06 12:55:00,86.16,86.17,86.05,86.06,4788.0,83.9006,83.9103,83.7935,83.8032,4788.0
2025-02-06 13:00:00,86.06,86.06,85.96,85.96,2640.0,83.8032,83.8032,83.7058,83.7058,2640.0
2025-02-06 13:05:00,85.96,85.98,85.9,85.9,3624.0,83.7058,83.7253,83.6474,83.6474,3624.0
2025-02-06 13:10:00,85.91,85.93,85.86,85.88,4977.0,83.6571,83.6766,83.6084,83.6279,4977.0
2025-02-06 13:15:00,85.9,85.95,85.79,85.93,18976.0,83.6474,83.6961,83.5403,83.6766,18976.0
2025-02-06 13:20:00,85.93,85.94,85.86,85.9,3148.0,83.6766,83.6863,83.6084,83.6474,3148.0
2025-02-06 13:25:00,85.9,85.93,85.76,85.77,7055.0,83.6474,83.6766,83.5111,83.5208,7055.0
2025-02-06 13:30:00,85.77,85.8,85.75,85.79,3414.0,83.5208,83.55,83.5013,83.5403,3414.0
2025-02-06 13:35:00,85.79,85.82,85.74,85.82,5470.0,83.5403,83.5695,83.4916,83.5695,5470.0
2025-02-06 13:40:00,85.84,86.0,85.84,85.95,4839.0,83.589,83.7448,83.589,83.6961,4839.0
2025-02-06 13:45:00,85.96,86.0,85.95,86.0,1371.0,83.7058,83.7448,83.6961,83.7448,1371.0
2025-02-06 13:50:00,85.98,85.99,85.92,85.92,2822.0,83.7253,83.735,83.6669,83.6669,2822.0
2025-02-06 13:55:00,85.92,85.93,85.91,85.92,1050.0,83.6669,83.6766,83.6571,83.6669,1050.0
2025-02-06 14:00:00,85.92,85.95,85.89,85.89,4072.0,83.6669,83.6961,83.6377,83.6377,4072.0
2025-02-06 14:05:00,85.88,85.96,85.88,85.95,4912.0,83.6279,83.7058,83.6279,83.6961,4912.0
2025-02-06 14:10:00,85.95,86.02,85.93,85.97,4406.0,83.6961,83.7643,83.6766,83.7156,4406.0
2025-02-06 14:15:00,85.97,86.04,85.92,86.04,4230.0,83.7156,83.7837,83.6669,83.7837,4230.0
2025-02-06 14:20:00,86.06,86.06,86.03,86.05,3496.0,83.8032,83.8032,83.774,83.7935,3496.0
2025-02-06 14:25:00,86.05,86.15,86.04,86.15,10369.0,83.7935,83.8908,83.7837,83.8908,10369.0
2025-02-06 14:30:00,86.16,86.16,85.95,85.98,15006.0,83.9006,83.9006,83.6961,83.7253,15006.0
2025-02-06 14:35:00,85.98,86.04,85.92,86.03,3602.0,83.7253,83.7837,83.6669,83.774,3602.0
2025-02-06 14:40:00,86.04,86.04,85.89,85.9,4547.0,83.7837,83.7837,83.6377,83.6474,4547.0
2025-02-06 14:45:00,85.92,86.01,85.77,85.97,18273.0,83.6669,83.7545,83.5208,83.7156,18273.0
2025-02-06 14:50:00,86.0,86.04,85.94,85.94,5802.0,83.7448,83.7837,83.6863,83.6863,5802.0
2025-02-06 14:55:00,85.95,85.95,85.87,85.9,8286.0,83.6961,83.6961,83.6182,83.6474,8286.0
2025-02-06 15:00:00,85.91,85.93,85.85,85.87,5174.0,83.6571,83.6766,83.5987,83.6182,5174.0
2025-02-06 15:05:00,85.86,85.98,85.86,85.95,8726.0,83.6084,83.7253,83.6084,83.6961,8726.0
2025-02-06 15:10:00,85.93,85.96,85.86,85.9,7813.0,83.6766,83.7058,83.6084,83.6474,7813.0
2025-02-06 15:15:00,85.91,86.06,85.9,85.94,11596.0,83.6571,83.8032,83.6474,83.6863,11596.0
2025-02-06 15:20:00,85.91,85.93,85.84,85.84,11061.0,83.6571,83.6766,83.589,83.589,11061.0
2025-02-06 15:25:00,85.84,85.89,85.82,85.85,10571.0,83.589,83.6377,83.5695,83.5987,10571.0
2025-02-06 15:30:00,85.85,85.9,85.83,85.87,9133.0,83.5987,83.6474,83.5792,83.6182,9133.0
2025-02-06 15:35:00,85.89,85.99,85.88,85.97,15900.0,83.6377,83.735,83.6279,83.7156,15900.0
2025-02-06 15:40:00,85.97,85.98,85.89,85.93,11035.0,83.7156,83.7253,83.6377,83.6766,11035.0
2025-02-06 15:45:00,85.94,85.98,85.87,85.92,13971.0,83.6863,83.7253,83.6182,83.6669,13971.0
2025-02-06 15:50:00,85.93,86.16,85.85,85.87,24746.0,83.6766,83.9006,83.5987,83.6182,24746.0
2025-02-06 15:55:00,85.88,85.95,85.75,85.94,126047.0,83.6279,83.6961,83.5013,83.6863,126047.0
2025-02-07 09:30:00,85.61,85.61,85.2,85.22,40689.0,83.365,83.365,82.9658,82.9852,40689.0
2025-02-07 09:35:00,85.15,85.3,84.88,85.02,11481.0,82.9171,83.0631,82.6541,82.7905,11481.0
2025-02-07 09:40:00,85.0,85.6,84.95,85.58,12035.0,82.771,83.3553,82.7223,83.3358,12035.0
2025-02-07 09:45:00,85.53,85.67,85.43,85.44,3891.0,83.2871,83.4234,83.1897,83.1995,3891.0
2025-02-07 09:50:00,85.45,85.51,85.35,85.36,5126.0,83.2092,83.2676,83.1118,83.1216,5126.0
2025-02-07 09:55:00,85.35,85.58,85.32,85.52,5899.0,83.1118,83.3358,83.0826,83.2774,5899.0
2025-02-07 10:00:00,85.47,85.64,85.29,85.61,71585.0,83.2287,83.3942,83.0534,83.365,71585.0
2025-02-07 10:05:00,85.61,85.81,85.49,85.6,101525.0,83.365,83.5598,83.2481,83.3553,101525.0
2025-02-07 10:10:00,85.6,85.63,85.31,85.34,26367.0,83.3553,83.3845,83.0729,83.1021,26367.0
2025-02-07 10:15:00,85.38,85.5,85.23,85.5,26596.0,83.141,83.2579,82.995,83.2579,26596.0
2025-02-07 10:20:00,85.49,85.59,85.41,85.5,15750.0,83.2481,83.3455,83.1702,83.2579,15750.0
2025-02-07 10:25:00,85.5,85.6,85.46,85.46,13155.0,83.2579,83.3553,83.2189,83.2189,13155.0
2025-02-07 10:30:00,85.45,85.63,85.45,85.61,9422.0,83.2092,83.3845,83.2092,83.365,9422.0
2025-02-07 10:35:00,85.6,85.61,85.41,85.41,23845.0,83.3553,83.365,83.1702,83.1702,23845.0
2025-02-07 10:40:00,85.42,85.42,85.25,85.39,22220.0,83.18,83.18,83.0144,83.1508,22220.0
2025-02-07 10:45:00,85.4,85.43,85.31,85.31,6133.0,83.1605,83.1897,83.0729,83.0729,6133.0
2025-02-07 10:50:00,85.32,85.43,84.91,84.96,31782.0,83.0826,83.1897,82.6834,82.732,31782.0
2025-02-07 10:55:00,84.97,85.23,84.96,85.09,29546.0,82.7418,82.995,82.732,82.8586,29546.0
2025-02-07 11:00:00,85.07,85.14,84.92,85.06,32262.0,82.8392,82.9073,82.6931,82.8294,32262.0
2025-02-07 11:05:00,85.06,85.24,84.99,85.17,19807.0,82.8294,83.0047,82.7613,82.9365,19807.0
2025-02-07 11:10:00,85.2,85.24,84.89,84.98,38055.0,82.9658,83.0047,82.6639,82.7515,38055.0
2025-02-07 11:15:00,84.98,85.29,84.84,85.19,32431.0,82.7515,83.0534,82.6152,82.956,32431.0
2025-02-07 11:20:00,85.19,85.29,85.13,85.17,20004.0,82.956,83.0534,82.8976,82.9365,20004.0
2025-02-07 11:25:00,85.19,85.19,85.01,85.08,15958.0,82.956,82.956,82.7807,82.8489,15958.0
2025-02-07 11:30:00,85.12,85.29,85.1,85.26,12626.0,82.8879,83.0534,82.8684,83.0242,12626.0
2025-02-07 11:35:00,85.24,85.24,85.08,85.16,8817.0,83.0047,83.0047,82.8489,82.9268,8817.0
2025-02-07 11:40:00,85.11,85.22,85.09,85.09,14415.0,82.8781,82.9852,82.8586,82.8586,14415.0
2025-02-07 11:45:00,85.09,85.13,85.0,85.04,18549.0,82.8586,82.8976,82.771,82.81,18549.0
2025-02-07 11:50:00,85.04,85.11,84.95,85.07,45324.0,82.81,82.8781,82.7223,82.8392,45324.0
2025-02-07 11:55:00,85.07,85.16,85.01,85.03,11424.0,82.8392,82.9268,82.7807,82.8002,11424.0
2025-02-07 12:00:00,85.02,85.11,84.99,85.04,6293.0,82.7905,82.8781,82.7613,82.81,6293.0
2025-02-07 12:05:00,85.04,85.35,85.01,85.31,11866.0,82.81,83.1118,82.7807,83.0729,11866.0
2025-02-07 12:10:00,85.26,85.27,85.19,85.19,4966.0,83.0242,83.0339,82.956,82.956,4966.0
2025-02-07 12:15:00,85.22,85.39,85.17,85.39,17690.0,82.9852,83.1508,82.9365,83.1508,17690.0
2025-02-07 12:20:00,85.36,85.57,85.35,85.51,51134.0,83.1216,83.3261,83.1118,83.2676,51134.0
2025-02-07 12:25:00,85.51,85.51,85.34,85.4,14486.0,83.2676,83.2676,83.1021,83.1605,14486.0
2025-02-07 12:30:00,85.33,85.39,85.21,85.22,18354.0,83.0923,83.1508,82.9755,82.9852,18354.0
2025-02-07 12:35:00,85.23,85.34,85.2,85.29,10643.0,82.995,83.1021,82.9658,83.0534,10643.0
2025-02-07 12:40:00,85.26,85.3,85.16,85.21,2167.0,83.0242,83.0631,82.9268,82.9755,2167.0
2025-02-07 12:45:00,85.23,85.37,85.22,85.35,6505.0,82.995,83.1313,82.9852,83.1118,6505.0
2025-02-07 12:50:00,85.34,85.42,85.3,85.34,13378.0,83.1021,83.18,83.0631,83.1021,13378.0
2025-02-07 12:55:00,85.33,85.41,85.32,85.33,8243.0,83.0923,83.1702,83.0826,83.0923,8243.0
2025-02-07 13:00:00,85.34,85.39,85.28,85.29,8144.0,83.1021,83.1508,83.0437,83.0534,8144.0
2025-02-07 13:05:00,85.3,85.43,85.23,85.36,19070.0,83.0631,83.1897,82.995,83.1216,19070.0
2025-02-07 13:10:00,85.37,85.39,85.32,85.38,6678.0,83.1313,83.1508,83.0826,83.141,6678.0
2025-02-07 13:15:00,85.4,85.43,85.27,85.28,4774.0,83.1605,83.1897,83.0339,83.0437,4774.0
2025-02-07 13:20:00,85.27,85.27,85.19,85.21,5667.0,83.0339,83.0339,82.956,82.9755,5667.0
2025-02-07 13:25:00,85.2,85.32,85.19,85.23,23090.0,82.9658,83.0826,82.956,82.995,23090.0
2025-02-07 13:30:00,85.21,85.25,85.19,85.25,5872.0,82.9755,83.0144,82.956,83.0144,5872.0
2025-02-07 13:35:00,85.25,85.32,85.25,85.28,6505.0,83.0144,83.0826,83.0144,83.0437,6505.0
2025-02-07 13:40:00,85.26,85.26,85.0,85.06,13377.0,83.0242,83.0242,82.771,82.8294,13377.0
2025-02-07 13:45:00,85.06,85.11,85.01,85.09,9302.0,82.8294,82.8781,82.7807,82.8586,9302.0
2025-02-07 13:50:00,85.07,85.09,85.0,85.02,14070.0,82.8392,82.8586,82.771,82.7905,14070.0
2025-02-07 13:55:00,85.02,85.1,84.97,84.97,25820.0,82.7905,82.8684,82.7418,82.7418,25820.0
2025-02-07 14:00:00,85.0,85.14,84.97,85.14,17041.0,82.771,82.9073,82.7418,82.9073,17041.0
2025-02-07 14:05:00,85.14,85.21,85.1,85.2,34121.0,82.9073,82.9755,82.8684,82.9658,34121.0
2025-02-07 14:10:00,85.24,85.33,85.16,85.33,26026.0,83.0047,83.0923,82.9268,83.0923,26026.0
2025-02-07 14:15:00,85.3,85.33,85.18,85.26,35854.0,83.0631,83.0923,82.9463,83.0242,35854.0
2025-02-07 14:20:00,85.24,85.28,85.02,85.09,26232.0,83.0047,83.0437,82.7905,82.8586,26232.0
2025-02-07 14:25:00,85.09,85.09,84.99,85.04,21485.0,82.8586,82.8586,82.7613,82.81,21485.0
2025-02-07 14:30:00,85.04,85.16,85.01,85.16,23719.0,82.81,82.9268,82.7807,82.9268,23719.0
2025-02-07 14:35:00,85.16,85.24,85.14,85.23,7587.0,82.9268,83.0047,82.9073,82.995,7587.0
2025-02-07 14:40:00,85.24,85.26,85.13,85.21,10609.0,83.0047,83.0242,82.8976,82.9755,10609.0
2025-02-07 14:45:00,85.18,85.2,85.13,85.18,5077.0,82.9463,82.9658,82.8976,82.9463,5077.0
2025-02-07 14:50:00,85.2,85.23,85.13,85.15,12596.0,82.9658,82.995,82.8976,82.9171,12596.0
2025-02-07 14:55:00,85.12,85.14,84.99,85.0,10153.0,82.8879,82.9073,82.7613,82.771,10153.0
2025-02-07 15:00:00,84.99,85.01,84.92,84.92,12390.0,82.7613,82.7807,82.6931,82.6931,12390.0
2025-02-07 15:05:00,84.93,84.94,84.83,84.84,9463.0,82.7028,82.7126,82.6055,82.6152,9463.0
2025-02-07 15:10:00,84.84,84.86,84.76,84.84,12958.0,82.6152,82.6347,82.5373,82.6152,12958.0
2025-02-07 15:15:00,84.84,84.86,84.75,84.84,12544.0,82.6152,82.6347,82.5276,82.6152,12544.0
2025-02-07 15:20:00,84.85,84.9,84.79,84.86,12941.0,82.6249,82.6736,82.5665,82.6347,12941.0
2025-02-07 15:25:00,84.83,84.93,84.83,84.88,10452.0,82.6055,82.7028,82.6055,82.6541,10452.0
2025-02-07 15:30:00,84.88,84.91,84.72,84.87,32550.0,82.6541,82.6834,82.4983,82.6444,32550.0
2025-02-07 15:35:00,84.85,84.88,84.73,84.79,35925.0,82.6249,82.6541,82.5081,82.5665,35925.0
2025-02-07 15:40:00,84.78,84.94,84.76,84.91,46416.0,82.5568,82.7126,82.5373,82.6834,46416.0
2025-02-07 15:45:00,84.92,85.02,84.87,84.92,53063.0,82.6931,82.7905,82.6444,82.6931,53063.0
2025-02-07 15:50:00,84.93,85.13,84.93,85.06,73078.0,82.7028,82.8976,82.7028,82.8294,73078.0
2025-02-07 15:55:00,85.06,85.11,84.78,84.87,270843.0,82.8294,82.8781,82.5568,82.6444,270843.0
2025-02-10 09:30:00,86.15,86.58,86.0,86.34,84761.0,83.8908,84.3096,83.7448,84.0759,84761.0
2025-02-10 09:35:00,86.34,86.79,86.19,86.62,51689.0,84.0759,84.5141,83.9298,84.3485,51689.0
2025-02-10 09:40:00,86.71,87.15,86.57,87.09,31061.0,84.4362,84.8646,84.2998,84.8062,31061.0
2025-02-10 09:45:00,87.12,87.27,87.05,87.2,26938.0,84.8354,84.9815,84.7672,84.9133,26938.0
2025-02-10 09:50:00,87.2,87.22,87.0,87.02,26086.0,84.9133,84.9328,84.7186,84.738,26086.0
2025-02-10 09:55:00,87.02,87.15,86.95,87.05,23713.0,84.738,84.8646,84.6699,84.7672,23713.0
2025-02-10 10:00:00,87.08,87.18,86.87,87.04,31769.0,84.7965,84.8938,84.592,84.7575,31769.0
2025-02-10 10:05:00,87.09,87.1,86.72,86.84,23322.0,84.8062,84.8159,84.4459,84.5627,23322.0
2025-02-10 10:10:00,86.84,87.25,86.81,87.03,12693.0,84.5627,84.962,84.5335,84.7478,12693.0
2025-02-10 10:15:00,87.03,87.25,87.02,87.24,17167.0,84.7478,84.962,84.738,84.9523,17167.0
2025-02-10 10:20:00,87.26,87.38,87.23,87.38,7743.0,84.9717,85.0886,84.9425,85.0886,7743.0
2025-02-10 10:25:00,87.4,87.54,87.35,87.39,10635.0,85.1081,85.2444,85.0594,85.0983,10635.0
2025-02-10 10:30:00,87.4,87.43,87.15,87.26,20606.0,85.1081,85.1373,84.8646,84.9717,20606.0
2025-02-10 10:35:00,87.26,87.26,87.13,87.22,11869.0,84.9717,84.9717,84.8451,84.9328,11869.0
2025-02-10 10:40:00,87.23,87.3,87.15,87.3,4295.0,84.9425,85.0107,84.8646,85.0107,4295.0
2025-02-10 10:45:00,87.3,87.62,87.26,87.59,8957.0,85.0107,85.3223,84.9717,85.2931,8957.0
2025-02-10 10:50:00,87.61,87.81,87.56,87.68,53599.0,85.3126,85.5073,85.2639,85.3807,53599.0
2025-02-10 10:55:00,87.73,87.79,87.63,87.68,19938.0,85.4294,85.4878,85.332,85.3807,19938.0
2025-02-10 11:00:00,87.69,87.81,87.61,87.73,27981.0,85.3905,85.5073,85.3126,85.4294,27981.0
2025-02-10 11:05:00,87.72,87.78,87.61,87.62,17445.0,85.4197,85.4781,85.3126,85.3223,17445.0
2025-02-10 11:10:00,87.62,87.68,87.55,87.59,28147.0,85.3223,85.3807,85.2541,85.2931,28147.0
2025-02-10 11:15:00,87.59,87.61,87.47,87.61,29620.0,85.2931,85.3126,85.1762,85.3126,29620.0
2025-02-10 11:20:00,87.61,87.69,87.6,87.66,35052.0,85.3126,85.3905,85.3028,85.3612,35052.0
2025-02-10 11:25:00,87.62,87.77,87.62,87.76,35757.0,85.3223,85.4684,85.3223,85.4586,35757.0
2025-02-10 11:30:00,87.76,87.79,87.54,87.7,23963.0,85.4586,85.4878,85.2444,85.4002,23963.0
2025-02-10 11:35:00,87.7,87.71,87.51,87.66,14855.0,85.4002,85.4099,85.2152,85.3612,14855.0
2025-02-10 11:40:00,87.65,87.95,87.64,87.89,18364.0,85.3515,85.6436,85.3418,85.5852,18364.0
2025-02-10 11:45:00,87.91,88.24,87.91,88.23,44499.0,85.6047,85.926,85.6047,85.9163,44499.0
2025-02-10 11:50:00,88.24,88.31,88.17,88.25,21759.0,85.926,85.9942,85.8579,85.9358,21759.0
2025-02-10 11:55:00,88.23,88.27,88.21,88.22,11063.0,85.9163,85.9552,85.8968,85.9066,11063.0
2025-02-10 12:00:00,88.23,88.27,88.04,88.04,15198.0,85.9163,85.9552,85.7313,85.7313,15198.0
2025-02-10 12:05:00,88.04,88.18,87.95,88.17,5813.0,85.7313,85.8676,85.6436,85.8579,5813.0
2025-02-10 12:10:00,88.13,88.26,88.07,88.26,16953.0,85.8189,85.9455,85.7605,85.9455,16953.0
2025-02-10 12:15:00,88.26,88.38,88.25,88.35,16665.0,85.9455,86.0624,85.9358,86.0332,16665.0
2025-02-10 12:20:00,88.36,88.41,88.35,88.38,4416.0,86.0429,86.0916,86.0332,86.0624,4416.0
2025-02-10 12:25:00,88.39,88.39,88.28,88.34,13145.0,86.0721,86.0721,85.965,86.0234,13145.0
2025-02-10 12:30:00,88.34,88.4,88.24,88.27,11321.0,86.0234,86.0818,85.926,85.9552,11321.0
2025-02-10 12:35:00,88.27,88.34,88.22,88.28,6277.0,85.9552,86.0234,85.9066,85.965,6277.0
2025-02-10 12:40:00,88.26,88.31,88.2,88.31,3756.0,85.9455,85.9942,85.8871,85.9942,3756.0
2025-02-10 12:45:00,88.29,88.37,88.23,88.34,6610.0,85.9747,86.0526,85.9163,86.0234,6610.0
2025-02-10 12:50:00,88.34,88.42,88.31,88.38,11553.0,86.0234,86.1013,85.9942,86.0624,11553.0
2025-02-10 12:55:00,88.38,88.38,88.32,88.38,7041.0,86.0624,86.0624,86.0039,86.0624,7041.0
2025-02-10 13:00:00,88.41,88.49,88.41,88.42,3088.0,86.0916,86.1695,86.0916,86.1013,3088.0
2025-02-10 13:05:00,88.41,88.42,88.38,88.39,3683.0,86.0916,86.1013,86.0624,86.0721,3683.0
2025-02-10 13:10:00,88.39,88.39,88.27,88.29,11709.0,86.0721,86.0721,85.9552,85.9747,11709.0
2025-02-10 13:15:00,88.3,88.33,88.2,88.3,19238.0,85.9845,86.0137,85.8871,85.9845,19238.0
2025-02-10 13:20:00,88.34,88.38,88.31,88.35,8804.0,86.0234,86.0624,85.9942,86.0332,8804.0
2025-02-10 13:25:00,88.35,88.38,88.31,88.32,8670.0,86.0332,86.0624,85.9942,86.0039,8670.0
2025-02-10 13:30:00,88.33,88.34,88.29,88.31,6323.0,86.0137,86.0234,85.9747,85.9942,6323.0
2025-02-10 13:35:00,88.29,88.45,88.29,88.45,15157.0,85.9747,86.1305,85.9747,86.1305,15157.0
2025-02-10 13:40:00,88.41,88.5,88.41,88.49,5204.0,86.0916,86.1792,86.0916,86.1695,5204.0
2025-02-10 13:45:00,88.51,88.55,88.43,88.46,12767.0,86.189,86.2279,86.1111,86.1403,12767.0
2025-02-10 13:50:00,88.46,88.51,88.46,88.51,7673.0,86.1403,86.189,86.1403,86.189,7673.0
2025-02-10 13:55:00,88.48,88.5,88.44,88.48,6761.0,86.1597,86.1792,86.1208,86.1597,6761.0
2025-02-10 14:00:00,88.49,88.52,88.44,88.45,5411.0,86.1695,86.1987,86.1208,86.1305,5411.0
2025-02-10 14:05:00,88.47,88.48,88.41,88.48,4959.0,86.15,86.1597,86.0916,86.1597,4959.0
2025-02-10 14:10:00,88.48,88.5,88.33,88.35,15121.0,86.1597,86.1792,86.0137,86.0332,15121.0
2025-02-10 14:15:00,88.37,88.47,88.33,88.33,17060.0,86.0526,86.15,86.0137,86.0137,17060.0
2025-02-10 14:20:00,88.33,88.5,88.32,88.5,16744.0,86.0137,86.1792,86.0039,86.1792,16744.0
2025-02-10 14:25:00,88.5,88.5,88.45,88.47,12746.0,86.1792,86.1792,86.1305,86.15,12746.0
2025-02-10 14:30:00,88.49,88.5,88.41,88.45,12528.0,86.1695,86.1792,86.0916,86.1305,12528.0
2025-02-10 14:35:00,88.45,88.46,88.39,88.4,6990.0,86.1305,86.1403,86.0721,86.0818,6990.0
2025-02-10 14:40:00,88.4,88.4,88.22,88.26,11682.0,86.0818,86.0818,85.9066,85.9455,11682.0
2025-02-10 14:45:00,88.26,88.32,88.26,88.29,2318.0,85.9455,86.0039,85.9455,85.9747,2318.0
2025-02-10 14:50:00,88.29,88.36,88.24,88.28,23983.0,85.9747,86.0429,85.926,85.965,23983.0
2025-02-10 14:55:00,88.29,88.36,88.27,88.32,8343.0,85.9747,86.0429,85.9552,86.0039,8343.0
2025-02-10 15:00:00,88.33,88.41,88.26,88.39,19945.0,86.0137,86.0916,85.9455,86.0721,19945.0
2025-02-10 15:05:00,88.39,88.46,88.35,88.45,6689.0,86.0721,86.1403,86.0332,86.1305,6689.0
2025-02-10 15:10:00,88.44,88.49,88.41,88.48,6523.0,86.1208,86.1695,86.0916,86.1597,6523.0
2025-02-10 15:15:00,88.45,88.53,88.42,88.52,12471.0,86.1305,86.2084,86.1013,86.1987,12471.0
2025-02-10 15:20:00,88.53,88.55,88.46,88.51,10189.0,86.2084,86.2279,86.1403,86.189,10189.0
2025-02-10 15:25:00,88.5,88.52,88.44,88.44,22835.0,86.1792,86.1987,86.1208,86.1208,22835.0
2025-02-10 15:30:00,88.45,88.5,88.39,88.48,22294.0,86.1305,86.1792,86.0721,86.1597,22294.0
2025-02-10 15:35:00,88.48,88.55,88.46,88.53,20963.0,86.1597,86.2279,86.1403,86.2084,20963.0
2025-02-10 15:40:00,88.54,88.58,88.49,88.56,16119.0,86.2182,86.2571,86.1695,86.2376,16119.0
2025-02-10 15:45:00,88.56,88.6,88.51,88.51,25878.0,86.2376,86.2766,86.189,86.189,25878.0
2025-02-10 15:50:00,88.52,88.6,88.27,88.28,64492.0,86.1987,86.2766,85.9552,85.965,64492.0
2025-02-10 15:55:00,88.29,88.3,88.01,88.04,253221.0,85.9747,85.9845,85.7021,85.7313,253221.0
2025-02-11 09:30:00,88.12,88.21,87.77,87.77,40196.0,85.8092,85.8968,85.4684,85.4684,40196.0
2025-02-11 09:35:00,87.8,88.15,87.79,88.1,4283.0,85.4976,85.8384,85.4878,85.7897,4283.0
2025-02-11 09:40:00,88.05,88.06,87.89,87.95,7191.0,85.741,85.7508,85.5852,85.6436,7191.0
2025-02-11 09:45:00,87.95,88.02,87.89,88.0,16942.0,85.6436,85.7118,85.5852,85.6923,16942.0
2025-02-11 09:50:00,88.0,88.13,87.91,88.13,5228.0,85.6923,85.8189,85.6047,85.8189,5228.0
2025-02-11 09:55:00,88.15,88.15,87.91,88.0,4026.0,85.8384,85.8384,85.6047,85.6923,4026.0
2025-02-11 10:00:00,88.0,88.05,87.72,87.78,21610.0,85.6923,85.741,85.4197,85.4781,21610.0
2025-02-11 10:05:00,87.77,87.77,87.45,87.54,11771.0,85.4684,85.4684,85.1568,85.2444,11771.0
2025-02-11 10:10:00,87.52,87.6,87.39,87.59,23331.0,85.2249,85.3028,85.0983,85.2931,23331.0
2025-02-11 10:15:00,87.56,87.68,87.56,87.64,4681.0,85.2639,85.3807,85.2639,85.3418,4681.0
2025-02-11 10:20:00,87.66,87.75,87.56,87.69,6603.0,85.3612,85.4489,85.2639,85.3905,6603.0
2025-02-11 10:25:00,87.69,87.69,87.56,87.69,3716.0,85.3905,85.3905,85.2639,85.3905,3716.0
2025-02-11 10:30:00,87.7,87.7,87.4,87.43,4200.0,85.4002,85.4002,85.1081,85.1373,4200.0
2025-02-11 10:35:00,87.47,87.53,87.46,87.47,4609.0,85.1762,85.2347,85.1665,85.1762,4609.0
2025-02-11 10:40:00,87.44,87.55,87.4,87.54,3680.0,85.147,85.2541,85.1081,85.2444,3680.0
2025-02-11 10:45:00,87.57,87.74,87.54,87.73,4530.0,85.2736,85.4391,85.2444,85.4294,4530.0
2025-02-11 10:50:00,87.7,87.74,87.66,87.68,4289.0,85.4002,85.4391,85.3612,85.3807,4289.0
2025-02-11 10:55:00,87.66,87.76,87.62,87.68,10491.0,85.3612,85.4586,85.3223,85.3807,10491.0
2025-02-11 11:00:00,87.72,87.81,87.68,87.8,5596.0,85.4197,85.5073,85.3807,85.4976,5596.0
2025-02-11 11:05:00,87.82,87.9,87.8,87.84,4988.0,85.517,85.595,85.4976,85.5365,4988.0
2025-02-11 11:10:00,87.82,87.87,87.79,87.85,4890.0,85.517,85.5657,85.4878,85.5463,4890.0
2025-02-11 11:15:00,87.88,87.91,87.79,87.87,4932.0,85.5755,85.6047,85.4878,85.5657,4932.0
2025-02-11 11:20:00,87.86,87.91,87.73,87.8,12108.0,85.556,85.6047,85.4294,85.4976,12108.0
2025-02-11 11:25:00,87.8,87.92,87.8,87.85,8994.0,85.4976,85.6144,85.4976,85.5463,8994.0
2025-02-11 11:30:00,87.84,87.84,87.69,87.72,4051.0,85.5365,85.5365,85.3905,85.4197,4051.0
2025-02-11 11:35:00,87.75,87.79,87.69,87.74,8293.0,85.4489,85.4878,85.3905,85.4391,8293.0
2025-02-11 11:40:00,87.74,87.85,87.72,87.82,7706.0,85.4391,85.5463,85.4197,85.517,7706.0
2025-02-11 11:45:00,87.88,87.91,87.81,87.83,3720.0,85.5755,85.6047,85.5073,85.5268,3720.0
2025-02-11 11:50:00,87.83,87.86,87.8,87.84,3131.0,85.5268,85.556,85.4976,85.5365,3131.0
2025-02-11 11:55:00,87.84,87.87,87.77,87.78,8011.0,85.5365,85.5657,85.4684,85.4781,8011.0
2025-02-11 12:00:00,87.78,87.89,87.73,87.8,4922.0,85.4781,85.5852,85.4294,85.4976,4922.0
2025-02-11 12:05:00,87.83,87.85,87.76,87.78,3685.0,85.5268,85.5463,85.4586,85.4781,3685.0
2025-02-11 12:10:00,87.74,87.81,87.68,87.76,5897.0,85.4391,85.5073,85.3807,85.4586,5897.0
2025-02-11 12:15:00,87.77,87.9,87.76,87.84,3224.0,85.4684,85.595,85.4586,85.5365,3224.0
2025-02-11 12:20:00,87.84,87.95,87.84,87.92,3070.0,85.5365,85.6436,85.5365,85.6144,3070.0
2025-02-11 12:25:00,87.94,87.97,87.85,87.93,7972.0,85.6339,85.6631,85.5463,85.6242,7972.0
2025-02-11 12:30:00,87.96,87.99,87.87,87.87,5130.0,85.6534,85.6826,85.5657,85.5657,5130.0
2025-02-11 12:35:00,87.85,87.87,87.83,87.83,1909.0,85.5463,85.5657,85.5268,85.5268,1909.0
2025-02-11 12:40:00,87.82,87.84,87.71,87.74,5946.0,85.517,85.5365,85.4099,85.4391,5946.0
2025-02-11 12:45:00,87.76,87.76,87.68,87.68,3140.0,85.4586,85.4586,85.3807,85.3807,3140.0
2025-02-11 12:50:00,87.65,87.78,87.65,87.78,7638.0,85.3515,85.4781,85.3515,85.4781,7638.0
2025-02-11 12:55:00,87.82,87.84,87.81,87.84,1264.0,85.517,85.5365,85.5073,85.5365,1264.0
2025-02-11 13:00:00,87.84,87.84,87.79,87.81,5600.0,85.5365,85.5365,85.4878,85.5073,5600.0
2025-02-11 13:05:00,87.83,87.95,87.82,87.95,11567.0,85.5268,85.6436,85.517,85.6436,11567.0
2025-02-11 13:10:00,87.93,87.97,87.85,87.85,6020.0,85.6242,85.6631,85.5463,85.5463,6020.0
2025-02-11 13:15:00,87.81,87.91,87.81,87.91,4730.0,85.5073,85.6047,85.5073,85.6047,4730.0
2025-02-11 13:20:00,87.93,87.93,87.83,87.84,7207.0,85.6242,85.6242,85.5268,85.5365,7207.0
2025-02-11 13:25:00,87.83,87.84,87.79,87.8,3217.0,85.5268,85.5365,85.4878,85.4976,3217.0
2025-02-11 13:30:00,87.8,87.93,87.78,87.92,8035.0,85.4976,85.6242,85.4781,85.6144,8035.0
2025-02-11 13:35:00,87.91,87.98,87.9,87.95,4183.0,85.6047,85.6729,85.595,85.6436,4183.0
2025-02-11 13:40:00,87.98,88.04,87.98,88.01,6941.0,85.6729,85.7313,85.6729,85.7021,6941.0
2025-02-11 13:45:00,88.01,88.05,87.99,88.05,4807.0,85.7021,85.741,85.6826,85.741,4807.0
2025-02-11 13:50:00,88.03,88.05,87.92,87.97,6306.0,85.7215,85.741,85.6144,85.6631,6306.0
2025-02-11 13:55:00,87.96,88.02,87.95,88.01,2886.0,85.6534,85.7118,85.6436,85.7021,2886.0
2025-02-11 14:00:00,87.97,88.06,87.97,88.05,5634.0,85.6631,85.7508,85.6631,85.741,5634.0
2025-02-11 14:05:00,88.09,88.11,88.05,88.09,10139.0,85.78,85.7994,85.741,85.78,10139.0
2025-02-11 14:10:00,88.08,88.17,88.08,88.17,4598.0,85.7702,85.8579,85.7702,85.8579,4598.0
2025-02-11 14:15:00,88.17,88.17,88.09,88.15,2919.0,85.8579,85.8579,85.78,85.8384,2919.0
2025-02-11 14:20:00,88.15,88.15,88.1,88.11,5833.0,85.8384,85.8384,85.7897,85.7994,5833.0
2025-02-11 14:25:00,88.13,88.15,88.0,88.0,6739.0,85.8189,85.8384,85.6923,85.6923,6739.0
2025-02-11 14:30:00,88.03,88.15,88.01,88.15,7325.0,85.7215,85.8384,85.7021,85.8384,7325.0
2025-02-11 14:35:00,88.13,88.19,88.1,88.19,5869.0,85.8189,85.8773,85.7897,85.8773,5869.0
2025-02-11 14:40:00,88.2,88.29,88.2,88.26,10768.0,85.8871,85.9747,85.8871,85.9455,10768.0
2025-02-11 14:45:00,88.28,88.31,88.19,88.26,12693.0,85.965,85.9942,85.8773,85.9455,12693.0
2025-02-11 14:50:00,88.26,88.34,88.21,88.33,10426.0,85.9455,86.0234,85.8968,86.0137,10426.0
2025-02-11 14:55:00,88.33,88.37,88.27,88.3,22997.0,86.0137,86.0526,85.9552,85.9845,22997.0
2025-02-11 15:00:00,88.31,88.36,88.29,88.34,12182.0,85.9942,86.0429,85.9747,86.0234,12182.0
2025-02-11 15:05:00,88.33,88.42,88.3,88.41,16077.0,86.0137,86.1013,85.9845,86.0916,16077.0
2025-02-11 15:10:00,88.4,88.48,88.4,88.47,11458.0,86.0818,86.1597,86.0818,86.15,11458.0
2025-02-11 15:15:00,88.46,88.56,88.45,88.51,25226.0,86.1403,86.2376,86.1305,86.189,25226.0
2025-02-11 15:20:00,88.52,88.54,88.45,88.47,14537.0,86.1987,86.2182,86.1305,86.15,14537.0
2025-02-11 15:25:00,88.47,88.58,88.45,88.56,8459.0,86.15,86.2571,86.1305,86.2376,8459.0
2025-02-11 15:30:00,88.56,88.74,88.51,88.73,15090.0,86.2376,86.4129,86.189,86.4032,15090.0
2025-02-11 15:35:00,88.75,88.77,88.72,88.72,15521.0,86.4227,86.4421,86.3934,86.3934,15521.0
2025-02-11 15:40:00,88.71,88.73,88.67,88.67,14816.0,86.3837,86.4032,86.3448,86.3448,14816.0
2025-02-11 15:45:00,88.69,88.71,88.49,88.49,30159.0,86.3642,86.3837,86.1695,86.1695,30159.0
2025-02-11 15:50:00,88.53,88.53,88.12,88.23,85259.0,86.2084,86.2084,85.8092,85.9163,85259.0
2025-02-11 15:55:00,88.26,88.31,87.92,88.02,234462.0,85.9455,85.9942,85.6144,85.7118,234462.0
2025-02-12 09:30:00,86.69,86.99,86.27,86.69,41804.0,84.4167,84.7088,84.0077,84.4167,41804.0
2025-02-12 09:35:00,86.49,86.56,86.1,86.13,4966.0,84.2219,84.2901,83.8422,83.8714,4966.0
2025-02-12 09:40:00,86.05,86.16,85.88,85.95,15200.0,83.7935,83.9006,83.6279,83.6961,15200.0
2025-02-12 09:45:00,85.91,86.11,85.9,86.1,17901.0,83.6571,83.8519,83.6474,83.8422,17901.0
2025-02-12 09:50:00,86.08,86.2,85.84,86.16,15935.0,83.8227,83.9395,83.589,83.9006,15935.0
2025-02-12 09:55:00,86.13,86.31,86.11,86.27,11984.0,83.8714,84.0466,83.8519,84.0077,11984.0
2025-02-12 10:00:00,86.3,86.3,85.78,85.82,25048.0,84.0369,84.0369,83.5305,83.5695,25048.0
2025-02-12 10:05:00,85.78,86.17,85.77,86.07,8533.0,83.5305,83.9103,83.5208,83.8129,8533.0
2025-02-12 10:10:00,86.1,86.13,85.97,86.02,9629.0,83.8422,83.8714,83.7156,83.7643,9629.0
2025-02-12 10:15:00,86.01,86.17,85.94,85.98,11472.0,83.7545,83.9103,83.6863,83.7253,11472.0
2025-02-12 10:20:00,85.98,86.19,85.97,86.04,12978.0,83.7253,83.9298,83.7156,83.7837,12978.0
2025-02-12 10:25:00,86.03,86.21,86.0,86.13,7097.0,83.774,83.9493,83.7448,83.8714,7097.0
2025-02-12 10:30:00,86.16,86.28,86.09,86.24,5739.0,83.9006,84.0174,83.8324,83.9785,5739.0
2025-02-12 10:35:00,86.27,86.35,86.11,86.12,10199.0,84.0077,84.0856,83.8519,83.8616,10199.0
2025-02-12 10:40:00,86.16,86.17,86.02,86.03,2069.0,83.9006,83.9103,83.7643,83.774,2069.0
2025-02-12 10:45:00,86.09,86.18,85.96,85.97,4104.0,83.8324,83.9201,83.7058,83.7156,4104.0
2025-02-12 10:50:00,85.99,86.07,85.99,86.03,4790.0,83.735,83.8129,83.735,83.774,4790.0
2025-02-12 10:55:00,86.03,86.06,85.93,86.06,13725.0,83.774,83.8032,83.6766,83.8032,13725.0
2025-02-12 11:00:00,86.06,86.08,85.73,85.79,9239.0,83.8032,83.8227,83.4819,83.5403,9239.0
2025-02-12 11:05:00,85.79,85.79,85.65,85.65,12159.0,83.5403,83.5403,83.404,83.404,12159.0
2025-02-12 11:10:00,85.65,85.66,85.53,85.58,6133.0,83.404,83.4137,83.2871,83.3358,6133.0
2025-02-12 11:15:00,85.62,85.67,85.58,85.65,7106.0,83.3747,83.4234,83.3358,83.404,7106.0
2025-02-12 11:20:00,85.62,85.7,85.6,85.64,8100.0,83.3747,83.4526,83.3553,83.3942,8100.0
2025-02-12 11:25:00,85.63,85.67,85.57,85.65,9428.0,83.3845,83.4234,83.3261,83.404,9428.0
2025-02-12 11:30:00,85.65,85.77,85.61,85.73,22636.0,83.404,83.5208,83.365,83.4819,22636.0
2025-02-12 11:35:00,85.73,85.89,85.73,85.83,7747.0,83.4819,83.6377,83.4819,83.5792,7747.0
2025-02-12 11:40:00,85.84,85.96,85.73,85.96,10531.0,83.589,83.7058,83.4819,83.7058,10531.0
2025-02-12 11:45:00,85.96,86.09,85.95,86.09,4974.0,83.7058,83.8324,83.6961,83.8324,4974.0
2025-02-12 11:50:00,86.09,86.32,86.08,86.3,7453.0,83.8324,84.0564,83.8227,84.0369,7453.0
2025-02-12 11:55:00,86.3,86.35,86.23,86.29,14388.0,84.0369,84.0856,83.9687,84.0272,14388.0
2025-02-12 12:00:00,86.24,86.37,86.22,86.37,4868.0,83.9785,84.1051,83.959,84.1051,4868.0
2025-02-12 12:05:00,86.35,86.35,86.24,86.27,8383.0,84.0856,84.0856,83.9785,84.0077,8383.0
2025-02-12 12:10:00,86.3,86.36,86.24,86.3,8769.0,84.0369,84.0953,83.9785,84.0369,8769.0
2025-02-12 12:15:00,86.29,86.34,86.26,86.31,2990.0,84.0272,84.0759,83.998,84.0466,2990.0
2025-02-12 12:20:00,86.31,86.38,86.18,86.19,6056.0,84.0466,84.1148,83.9201,83.9298,6056.0
2025-02-12 12:25:00,86.21,86.27,86.18,86.24,3664.0,83.9493,84.0077,83.9201,83.9785,3664.0
2025-02-12 12:30:00,86.25,86.34,86.24,86.34,11962.0,83.9882,84.0759,83.9785,84.0759,11962.0
2025-02-12 12:35:00,86.34,86.36,86.24,86.24,8007.0,84.0759,84.0953,83.9785,83.9785,8007.0
2025-02-12 12:40:00,86.28,86.55,86.26,86.48,10494.0,84.0174,84.2804,83.998,84.2122,10494.0
2025-02-12 12:45:00,86.48,86.55,86.48,86.55,7663.0,84.2122,84.2804,84.2122,84.2804,7663.0
2025-02-12 12:50:00,86.55,86.66,86.55,86.59,12041.0,84.2804,84.3875,84.2804,84.3193,12041.0
2025-02-12 12:55:00,86.55,86.63,86.54,86.57,7197.0,84.2804,84.3583,84.2706,84.2998,7197.0
2025-02-12 13:00:00,86.56,86.61,86.48,86.51,4404.0,84.2901,84.3388,84.2122,84.2414,4404.0
2025-02-12 13:05:00,86.49,86.53,86.43,86.51,4876.0,84.2219,84.2609,84.1635,84.2414,4876.0
2025-02-12 13:10:00,86.45,86.5,86.33,86.36,11499.0,84.183,84.2317,84.0661,84.0953,11499.0
2025-02-12 13:15:00,86.34,86.37,86.23,86.26,6151.0,84.0759,84.1051,83.9687,83.998,6151.0
2025-02-12 13:20:00,86.26,86.28,86.22,86.22,3073.0,83.998,84.0174,83.959,83.959,3073.0
2025-02-12 13:25:00,86.22,86.29,86.16,86.2,13701.0,83.959,84.0272,83.9006,83.9395,13701.0
2025-02-12 13:30:00,86.18,86.3,86.17,86.29,7525.0,83.9201,84.0369,83.9103,84.0272,7525.0
2025-02-12 13:35:00,86.3,86.3,86.2,86.2,8369.0,84.0369,84.0369,83.9395,83.9395,8369.0
2025-02-12 13:40:00,86.19,86.22,86.08,86.1,7062.0,83.9298,83.959,83.8227,83.8422,7062.0
2025-02-12 13:45:00,86.08,86.21,86.07,86.12,6369.0,83.8227,83.9493,83.8129,83.8616,6369.0
2025-02-12 13:50:00,86.12,86.15,86.1,86.1,6158.0,83.8616,83.8908,83.8422,83.8422,6158.0
2025-02-12 13:55:00,86.13,86.2,86.11,86.16,6753.0,83.8714,83.9395,83.8519,83.9006,6753.0
2025-02-12 14:00:00,86.17,86.25,86.12,86.22,3040.0,83.9103,83.9882,83.8616,83.959,3040.0
2025-02-12 14:05:00,86.23,86.32,86.23,86.32,7079.0,83.9687,84.0564,83.9687,84.0564,7079.0
2025-02-12 14:10:00,86.28,86.3,86.24,86.28,7330.0,84.0174,84.0369,83.9785,84.0174,7330.0
2025-02-12 14:15:00,86.25,86.3,86.22,86.26,10315.0,83.9882,84.0369,83.959,83.998,10315.0
2025-02-12 14:20:00,86.26,86.49,86.25,86.49,9313.0,83.998,84.2219,83.9882,84.2219,9313.0
2025-02-12 14:25:00,86.47,86.57,86.43,86.49,10761.0,84.2025,84.2998,84.1635,84.2219,10761.0
2025-02-12 14:30:00,86.51,86.59,86.5,86.59,2310.0,84.2414,84.3193,84.2317,84.3193,2310.0
2025-02-12 14:35:00,86.58,86.75,86.57,86.75,12898.0,84.3096,84.4751,84.2998,84.4751,12898.0
2025-02-12 14:40:00,86.73,86.75,86.64,86.75,4424.0,84.4556,84.4751,84.368,84.4751,4424.0
2025-02-12 14:45:00,86.76,86.8,86.74,86.75,9757.0,84.4848,84.5238,84.4654,84.4751,9757.0
2025-02-12 14:50:00,86.72,86.75,86.7,86.72,9849.0,84.4459,84.4751,84.4264,84.4459,9849.0
2025-02-12 14:55:00,86.72,86.78,86.59,86.6,6696.0,84.4459,84.5043,84.3193,84.329,6696.0
2025-02-12 15:00:00,86.59,86.65,86.56,86.65,5170.0,84.3193,84.3777,84.2901,84.3777,5170.0
2025-02-12 15:05:00,86.64,86.65,86.54,86.65,8123.0,84.368,84.3777,84.2706,84.3777,8123.0
2025-02-12 15:10:00,86.64,86.67,86.6,86.66,7781.0,84.368,84.3972,84.329,84.3875,7781.0
2025-02-12 15:15:00,86.66,86.66,86.51,86.54,7909.0,84.3875,84.3875,84.2414,84.2706,7909.0
2025-02-12 15:20:00,86.56,86.59,86.49,86.51,15982.0,84.2901,84.3193,84.2219,84.2414,15982.0
2025-02-12 15:25:00,86.49,86.51,86.31,86.33,14935.0,84.2219,84.2414,84.0466,84.0661,14935.0
2025-02-12 15:30:00,86.33,86.4,86.31,86.39,19488.0,84.0661,84.1343,84.0466,84.1245,19488.0
2025-02-12 15:35:00,86.37,86.53,86.34,86.53,19298.0,84.1051,84.2609,84.0759,84.2609,19298.0
2025-02-12 15:40:00,86.53,86.65,86.53,86.65,21340.0,84.2609,84.3777,84.2609,84.3777,21340.0
2025-02-12 15:45:00,86.64,86.77,86.64,86.7,29817.0,84.368,84.4946,84.368,84.4264,29817.0
2025-02-12 15:50:00,86.71,86.95,86.71,86.85,37875.0,84.4362,84.6699,84.4362,84.5725,37875.0
2025-02-12 15:55:00,86.86,86.92,86.67,86.78,101091.0,84.5822,84.6406,84.3972,84.5043,101091.0
2025-02-13 09:30:00,87.04,87.04,86.97,87.03,12862.0,84.7575,84.7575,84.6893,84.7478,12862.0
2025-02-13 09:35:00,87.12,87.46,87.09,87.14,4801.0,84.8354,85.1665,84.8062,84.8549,4801.0
2025-02-13 09:40:00,87.33,87.53,87.33,87.4,2746.0,85.0399,85.2347,85.0399,85.1081,2746.0
2025-02-13 09:45:00,87.35,87.41,87.22,87.22,4501.0,85.0594,85.1178,84.9328,84.9328,4501.0
2025-02-13 09:50:00,87.18,87.3,87.12,87.3,4202.0,84.8938,85.0107,84.8354,85.0107,4202.0
2025-02-13 09:55:00,87.27,87.29,87.12,87.12,3814.0,84.9815,85.0009,84.8354,84.8354,3814.0
2025-02-13 10:00:00,87.19,87.72,87.18,87.66,13712.0,84.9036,85.4197,84.8938,85.3612,13712.0
2025-02-13 10:05:00,87.59,87.59,87.45,87.45,7001.0,85.2931,85.2931,85.1568,85.1568,7001.0
2025-02-13 10:10:00,87.47,87.65,87.47,87.65,2558.0,85.1762,85.3515,85.1762,85.3515,2558.0
2025-02-13 10:15:00,87.67,87.86,87.67,87.82,7145.0,85.371,85.556,85.371,85.517,7145.0
2025-02-13 10:20:00,87.82,87.87,87.72,87.75,6338.0,85.517,85.5657,85.4197,85.4489,6338.0
2025-02-13 10:25:00,87.71,87.72,87.62,87.72,6849.0,85.4099,85.4197,85.3223,85.4197,6849.0
2025-02-13 10:30:00,87.67,87.74,87.63,87.65,3724.0,85.371,85.4391,85.332,85.3515,3724.0
2025-02-13 10:35:00,87.72,87.75,87.63,87.64,2143.0,85.4197,85.4489,85.332,85.3418,2143.0
2025-02-13 10:40:00,87.64,87.83,87.63,87.69,13891.0,85.3418,85.5268,85.332,85.3905,13891.0
2025-02-13 10:45:00,87.69,87.75,87.56,87.64,4914.0,85.3905,85.4489,85.2639,85.3418,4914.0
2025-02-13 10:50:00,87.65,87.67,87.51,87.67,5217.0,85.3515,85.371,85.2152,85.371,5217.0
2025-02-13 10:55:00,87.69,87.79,87.68,87.79,4589.0,85.3905,85.4878,85.3807,85.4878,4589.0
2025-02-13 11:00:00,87.82,87.88,87.79,87.88,1635.0,85.517,85.5755,85.4878,85.5755,1635.0
2025-02-13 11:05:00,87.92,87.99,87.88,87.97,1346.0,85.6144,85.6826,85.5755,85.6631,1346.0
2025-02-13 11:10:00,87.97,88.58,87.97,88.31,70300.0,85.6631,86.2571,85.6631,85.9942,70300.0
2025-02-13 11:15:00,88.28,88.3,88.18,88.3,4347.0,85.965,85.9845,85.8676,85.9845,4347.0
2025-02-13 11:20:00,88.3,88.46,88.25,88.45,8650.0,85.9845,86.1403,85.9358,86.1305,8650.0
2025-02-13 11:25:00,88.45,88.46,88.33,88.39,6861.0,86.1305,86.1403,86.0137,86.0721,6861.0
2025-02-13 11:30:00,88.37,88.73,88.35,88.73,14389.0,86.0526,86.4032,86.0332,86.4032,14389.0
2025-02-13 11:35:00,88.67,88.83,88.66,88.75,13295.0,86.3448,86.5006,86.335,86.4227,13295.0
2025-02-13 11:40:00,88.78,88.83,88.69,88.7,11238.0,86.4519,86.5006,86.3642,86.374,11238.0
2025-02-13 11:45:00,88.7,88.96,88.7,88.94,11446.0,86.374,86.6272,86.374,86.6077,11446.0
2025-02-13 11:50:00,88.94,88.96,88.82,88.84,14172.0,86.6077,86.6272,86.4908,86.5103,14172.0
2025-02-13 11:55:00,88.84,88.89,88.76,88.89,5114.0,86.5103,86.559,86.4324,86.559,5114.0
2025-02-13 12:00:00,88.92,88.97,88.81,88.88,9134.0,86.5882,86.6369,86.4811,86.5493,9134.0
2025-02-13 12:05:00,88.9,89.05,88.86,89.05,10857.0,86.5687,86.7148,86.5298,86.7148,10857.0
2025-02-13 12:10:00,89.02,89.06,89.0,89.01,3212.0,86.6856,86.7245,86.6661,86.6758,3212.0
2025-02-13 12:15:00,89.01,89.01,88.95,88.97,5079.0,86.6758,86.6758,86.6174,86.6369,5079.0
2025-02-13 12:20:00,88.97,88.99,88.88,88.88,4234.0,86.6369,86.6564,86.5493,86.5493,4234.0
2025-02-13 12:25:00,88.89,88.89,88.75,88.76,3857.0,86.559,86.559,86.4227,86.4324,3857.0
2025-02-13 12:30:00,88.74,88.82,88.74,88.77,6247.0,86.4129,86.4908,86.4129,86.4421,6247.0
2025-02-13 12:35:00,88.78,88.92,88.76,88.86,18978.0,86.4519,86.5882,86.4324,86.5298,18978.0
2025-02-13 12:40:00,88.84,88.86,88.7,88.7,3207.0,86.5103,86.5298,86.374,86.374,3207.0
2025-02-13 12:45:00,88.73,88.73,88.64,88.7,2448.0,86.4032,86.4032,86.3155,86.374,2448.0
2025-02-13 12:50:00,88.67,88.67,88.63,88.64,3127.0,86.3448,86.3448,86.3058,86.3155,3127.0
2025-02-13 12:55:00,88.63,88.65,88.56,88.56,5725.0,86.3058,86.3253,86.2376,86.2376,5725.0
2025-02-13 13:00:00,88.54,88.57,88.53,88.55,3704.0,86.2182,86.2474,86.2084,86.2279,3704.0
2025-02-13 13:05:00,88.55,88.56,88.5,88.5,3583.0,86.2279,86.2376,86.1792,86.1792,3583.0
2025-02-13 13:10:00,88.52,88.63,88.49,88.63,14857.0,86.1987,86.3058,86.1695,86.3058,14857.0
2025-02-13 13:15:00,88.63,88.69,88.58,88.61,3810.0,86.3058,86.3642,86.2571,86.2863,3810.0
2025-02-13 13:20:00,88.65,88.69,88.62,88.69,2050.0,86.3253,86.3642,86.2961,86.3642,2050.0
2025-02-13 13:25:00,88.69,88.7,88.68,88.68,1100.0,86.3642,86.374,86.3545,86.3545,1100.0
2025-02-13 13:30:00,88.7,88.78,88.66,88.77,3905.0,86.374,86.4519,86.335,86.4421,3905.0
2025-02-13 13:35:00,88.74,88.93,88.74,88.92,5938.0,86.4129,86.5979,86.4129,86.5882,5938.0
2025-02-13 13:40:00,88.97,89.02,88.77,88.85,8973.0,86.6369,86.6856,86.4421,86.52,8973.0
2025-02-13 13:45:00,88.85,89.0,88.84,88.95,6568.0,86.52,86.6661,86.5103,86.6174,6568.0
2025-02-13 13:50:00,88.95,89.0,88.87,88.95,4925.0,86.6174,86.6661,86.5395,86.6174,4925.0
2025-02-13 13:55:00,88.94,89.01,88.88,89.0,4220.0,86.6077,86.6758,86.5493,86.6661,4220.0
2025-02-13 14:00:00,88.96,89.07,88.96,89.05,8082.0,86.6272,86.7343,86.6272,86.7148,8082.0
2025-02-13 14:05:00,89.09,89.28,89.07,89.26,5699.0,86.7537,86.9388,86.7343,86.9193,5699.0
2025-02-13 14:10:00,89.23,89.4,89.17,89.4,8026.0,86.8901,87.0556,86.8316,87.0556,8026.0
2025-02-13 14:15:00,89.42,89.57,89.41,89.55,6876.0,87.0751,87.2212,87.0654,87.2017,6876.0
2025-02-13 14:20:00,89.57,89.62,89.53,89.6,10659.0,87.2212,87.2698,87.1822,87.2504,10659.0
2025-02-13 14:25:00,89.59,89.64,89.53,89.61,7311.0,87.2406,87.2893,87.1822,87.2601,7311.0
2025-02-13 14:30:00,89.61,89.7,89.54,89.64,21823.0,87.2601,87.3477,87.1919,87.2893,21823.0
2025-02-13 14:35:00,89.63,89.69,89.46,89.47,23997.0,87.2796,87.338,87.114,87.1238,23997.0
2025-02-13 14:40:00,89.48,89.48,89.26,89.29,11261.0,87.1335,87.1335,86.9193,86.9485,11261.0
2025-02-13 14:45:00,89.31,89.39,89.3,89.34,6681.0,86.968,87.0459,86.9582,86.9972,6681.0
2025-02-13 14:50:00,89.34,89.53,89.32,89.5,6318.0,86.9972,87.1822,86.9777,87.153,6318.0
2025-02-13 14:55:00,89.47,89.48,89.4,89.45,5237.0,87.1238,87.1335,87.0556,87.1043,5237.0
2025-02-13 15:00:00,89.44,89.48,89.37,89.37,5965.0,87.0946,87.1335,87.0264,87.0264,5965.0
2025-02-13 15:05:00,89.35,89.44,89.31,89.41,5274.0,87.0069,87.0946,86.968,87.0654,5274.0
2025-02-13 15:10:00,89.4,89.4,89.33,89.4,4757.0,87.0556,87.0556,86.9875,87.0556,4757.0
2025-02-13 15:15:00,89.41,89.46,89.39,89.45,7262.0,87.0654,87.114,87.0459,87.1043,7262.0
2025-02-13 15:20:00,89.47,89.52,89.44,89.48,5290.0,87.1238,87.1725,87.0946,87.1335,5290.0
2025-02-13 15:25:00,89.46,89.46,89.39,89.42,5451.0,87.114,87.114,87.0459,87.0751,5451.0
2025-02-13 15:30:00,89.43,89.45,89.37,89.38,8040.0,87.0848,87.1043,87.0264,87.0361,8040.0
2025-02-13 15:35:00,89.36,89.36,89.29,89.33,6298.0,87.0167,87.0167,86.9485,86.9875,6298.0
2025-02-13 15:40:00,89.31,89.32,89.18,89.22,16686.0,86.968,86.9777,86.8414,86.8803,16686.0
2025-02-13 15:45:00,89.22,89.37,89.22,89.35,11390.0,86.8803,87.0264,86.8803,87.0069,11390.0
2025-02-13 15:50:00,89.33,89.37,89.16,89.21,17764.0,86.9875,87.0264,86.8219,86.8706,17764.0
2025-02-13 15:55:00,89.22,89.37,89.15,89.17,95222.0,86.8803,87.0264,86.8122,86.8316,95222.0
2025-02-14 09:30:00,90.0,90.19,89.74,90.13,39563.0,87.6399,87.8249,87.3867,87.7665,39563.0
2025-02-14 09:35:00,89.99,90.36,89.97,90.36,25186.0,87.6301,87.9904,87.6107,87.9904,25186.0
2025-02-14 09:40:00,90.39,90.47,90.24,90.35,15886.0,88.0197,88.0976,87.8736,87.9807,15886.0
2025-02-14 09:45:00,90.34,90.39,89.93,90.02,11748.0,87.971,88.0197,87.5717,87.6594,11748.0
2025-02-14 09:50:00,89.97,89.97,89.74,89.75,7465.0,87.6107,87.6107,87.3867,87.3964,7465.0
2025-02-14 09:55:00,89.76,90.22,89.74,90.14,12348.0,87.4062,87.8541,87.3867,87.7762,12348.0
2025-02-14 10:00:00,90.14,90.22,89.97,90.18,27015.0,87.7762,87.8541,87.6107,87.8152,27015.0
2025-02-14 10:05:00,90.14,90.24,90.05,90.09,12907.0,87.7762,87.8736,87.6886,87.7275,12907.0
2025-02-14 10:10:00,90.09,90.11,89.92,89.95,24515.0,87.7275,87.747,87.562,87.5912,24515.0
2025-02-14 10:15:00,89.94,89.96,89.67,89.7,12699.0,87.5815,87.6009,87.3185,87.3477,12699.0
2025-02-14 10:20:00,89.71,89.79,89.62,89.69,11416.0,87.3575,87.4354,87.2698,87.338,11416.0
2025-02-14 10:25:00,89.7,89.84,89.66,89.72,9027.0,87.3477,87.4841,87.3088,87.3672,9027.0
2025-02-14 10:30:00,89.7,90.01,89.7,89.98,20375.0,87.3477,87.6496,87.3477,87.6204,20375.0
2025-02-14 10:35:00,89.98,90.01,89.85,89.92,5746.0,87.6204,87.6496,87.4938,87.562,5746.0
2025-02-14 10:40:00,89.92,89.97,89.83,89.94,5785.0,87.562,87.6107,87.4743,87.5815,5785.0
2025-02-14 10:45:00,89.93,90.01,89.91,90.01,9997.0,87.5717,87.6496,87.5522,87.6496,9997.0
2025-02-14 10:50:00,89.98,90.03,89.87,89.89,10267.0,87.6204,87.6691,87.5133,87.5328,10267.0
2025-02-14 10:55:00,89.9,89.96,89.88,89.9,13182.0,87.5425,87.6009,87.523,87.5425,13182.0
2025-02-14 11:00:00,89.91,90.15,89.91,90.15,17306.0,87.5522,87.7859,87.5522,87.7859,17306.0
2025-02-14 11:05:00,90.14,90.14,90.03,90.09,9317.0,87.7762,87.7762,87.6691,87.7275,9317.0
2025-02-14 11:10:00,90.14,90.16,89.94,89.97,12337.0,87.7762,87.7957,87.5815,87.6107,12337.0
2025-02-14 11:15:00,89.98,90.08,89.92,90.08,7032.0,87.6204,87.7178,87.562,87.7178,7032.0
2025-02-14 11:20:00,90.05,90.16,89.96,90.02,26307.0,87.6886,87.7957,87.6009,87.6594,26307.0
2025-02-14 11:25:00,90.01,90.11,89.98,90.11,12144.0,87.6496,87.747,87.6204,87.747,12144.0
2025-02-14 11:30:00,90.11,90.2,90.04,90.2,14840.0,87.747,87.8346,87.6788,87.8346,14840.0
2025-02-14 11:35:00,90.19,90.24,90.17,90.21,4972.0,87.8249,87.8736,87.8054,87.8444,4972.0
2025-02-14 11:40:00,90.22,90.34,90.21,90.33,10464.0,87.8541,87.971,87.8444,87.9612,10464.0
2025-02-14 11:45:00,90.33,90.39,90.29,90.35,15031.0,87.9612,88.0197,87.9223,87.9807,15031.0
2025-02-14 11:50:00,90.35,90.41,90.33,90.38,12473.0,87.9807,88.0391,87.9612,88.0099,12473.0
2025-02-14 11:55:00,90.35,90.45,90.33,90.45,27545.0,87.9807,88.0781,87.9612,88.0781,27545.0
2025-02-14 12:00:00,90.45,90.45,90.26,90.4,13539.0,88.0781,88.0781,87.8931,88.0294,13539.0
2025-02-14 12:05:00,90.41,90.49,90.41,90.47,6484.0,88.0391,88.117,88.0391,88.0976,6484.0
2025-02-14 12:10:00,90.48,90.56,90.43,90.55,12807.0,88.1073,88.1852,88.0586,88.1755,12807.0
2025-02-14 12:15:00,90.54,90.65,90.49,90.6,29874.0,88.1657,88.2728,88.117,88.2241,29874.0
2025-02-14 12:20:00,90.61,90.64,90.58,90.64,12121.0,88.2339,88.2631,88.2047,88.2631,12121.0
2025-02-14 12:25:00,90.65,90.65,90.49,90.55,12066.0,88.2728,88.2728,88.117,88.1755,12066.0
2025-02-14 12:30:00,90.55,90.64,90.52,90.64,14198.0,88.1755,88.2631,88.1462,88.2631,14198.0
2025-02-14 12:35:00,90.63,90.66,90.45,90.53,24268.0,88.2534,88.2826,88.0781,88.156,24268.0
2025-02-14 12:40:00,90.53,90.6,90.5,90.56,13129.0,88.156,88.2241,88.1268,88.1852,13129.0
2025-02-14 12:45:00,90.58,90.63,90.56,90.63,6554.0,88.2047,88.2534,88.1852,88.2534,6554.0
2025-02-14 12:50:00,90.63,90.66,90.52,90.6,14322.0,88.2534,88.2826,88.1462,88.2241,14322.0
2025-02-14 12:55:00,90.58,90.64,90.55,90.56,12986.0,88.2047,88.2631,88.1755,88.1852,12986.0
2025-02-14 13:00:00,90.57,90.6,90.53,90.58,10260.0,88.1949,88.2241,88.156,88.2047,10260.0
2025-02-14 13:05:00,90.59,90.66,90.57,90.66,16875.0,88.2144,88.2826,88.1949,88.2826,16875.0
2025-02-14 13:10:00,90.67,90.73,90.65,90.68,15006.0,88.2923,88.3507,88.2728,88.302,15006.0
2025-02-14 13:15:00,90.65,90.75,90.65,90.75,11943.0,88.2728,88.3702,88.2728,88.3702,11943.0
2025-02-14 13:20:00,90.75,90.76,90.62,90.7,10403.0,88.3702,88.38,88.2436,88.3215,10403.0
2025-02-14 13:25:00,90.72,90.72,90.65,90.68,9538.0,88.341,88.341,88.2728,88.302,9538.0
2025-02-14 13:30:00,90.66,90.66,90.52,90.61,13143.0,88.2826,88.2826,88.1462,88.2339,13143.0
2025-02-14 13:35:00,90.61,90.66,90.58,90.66,6444.0,88.2339,88.2826,88.2047,88.2826,6444.0
2025-02-14 13:40:00,90.67,90.72,90.56,90.64,16790.0,88.2923,88.341,88.1852,88.2631,16790.0
2025-02-14 13:45:00,90.64,90.68,90.63,90.64,2871.0,88.2631,88.302,88.2534,88.2631,2871.0
2025-02-14 13:50:00,90.64,90.67,90.49,90.53,6315.0,88.2631,88.2923,88.117,88.156,6315.0
2025-02-14 13:55:00,90.53,90.53,90.43,90.46,7786.0,88.156,88.156,88.0586,88.0878,7786.0
2025-02-14 14:00:00,90.46,90.56,90.46,90.51,30434.0,88.0878,88.1852,88.0878,88.1365,30434.0
2025-02-14 14:05:00,90.51,90.56,90.47,90.52,7276.0,88.1365,88.1852,88.0976,88.1462,7276.0
2025-02-14 14:10:00,90.53,90.57,90.46,90.56,9936.0,88.156,88.1949,88.0878,88.1852,9936.0
2025-02-14 14:15:00,90.56,90.76,90.56,90.75,24216.0,88.1852,88.38,88.1852,88.3702,24216.0
2025-02-14 14:20:00,90.75,90.88,90.74,90.88,11714.0,88.3702,88.4968,88.3605,88.4968,11714.0
2025-02-14 14:25:00,90.89,90.91,90.83,90.84,23174.0,88.5065,88.526,88.4481,88.4579,23174.0
2025-02-14 14:30:00,90.84,90.98,90.7,90.92,96698.0,88.4579,88.5942,88.3215,88.5358,96698.0
2025-02-14 14:35:00,90.92,90.97,90.87,90.94,22835.0,88.5358,88.5844,88.4871,88.5552,22835.0
2025-02-14 14:40:00,90.94,90.97,90.82,90.86,27262.0,88.5552,88.5844,88.4384,88.4773,27262.0
2025-02-14 14:45:00,90.87,91.0,90.84,90.88,19511.0,88.4871,88.6137,88.4579,88.4968,19511.0
2025-02-14 14:50:00,90.88,90.96,90.88,90.95,11529.0,88.4968,88.5747,88.4968,88.565,11529.0
2025-02-14 14:55:00,90.94,90.99,90.87,90.97,9065.0,88.5552,88.6039,88.4871,88.5844,9065.0
2025-02-14 15:00:00,90.96,91.05,90.93,91.03,31547.0,88.5747,88.6623,88.5455,88.6429,31547.0
2025-02-14 15:05:00,91.04,91.09,91.0,91.02,18294.0,88.6526,88.7013,88.6137,88.6331,18294.0
2025-02-14 15:10:00,91.03,91.07,91.01,91.06,12603.0,88.6429,88.6818,88.6234,88.6721,12603.0
2025-02-14 15:15:00,91.07,91.07,90.91,90.94,19584.0,88.6818,88.6818,88.526,88.5552,19584.0
2025-02-14 15:20:00,90.94,90.95,90.87,90.94,17674.0,88.5552,88.565,88.4871,88.5552,17674.0
2025-02-14 15:25:00,90.92,90.99,90.88,90.98,13109.0,88.5358,88.6039,88.4968,88.5942,13109.0
2025-02-14 15:30:00,90.98,91.14,90.94,91.14,28180.0,88.5942,88.75,88.5552,88.75,28180.0
2025-02-14 15:35:00,91.14,91.21,91.07,91.14,25050.0,88.75,88.8182,88.6818,88.75,25050.0
2025-02-14 15:40:00,91.12,91.13,91.0,91.05,17493.0,88.7305,88.7402,88.6137,88.6623,17493.0
2025-02-14 15:45:00,91.04,91.13,91.03,91.12,23456.0,88.6526,88.7402,88.6429,88.7305,23456.0
2025-02-14 15:50:00,91.15,91.25,91.08,91.14,44263.0,88.7597,88.8571,88.6916,88.75,44263.0
2025-02-14 15:55:00,91.13,91.22,91.1,91.11,161435.0,88.7402,88.8279,88.711,88.7208,161435.0
2025-02-18 09:30:00,91.1,91.1,89.88,89.98,79376.0,88.711,88.711,87.523,87.6204,79376.0
2025-02-18 09:35:00,89.94,90.17,89.56,90.15,15601.0,87.5815,87.8054,87.2114,87.7859,15601.0
2025-02-18 09:40:00,90.21,90.48,90.21,90.34,6957.0,87.8444,88.1073,87.8444,87.971,6957.0
2025-02-18 09:45:00,90.39,90.8,90.34,90.74,18258.0,88.0197,88.4189,87.971,88.3605,18258.0
2025-02-18 09:50:00,90.75,90.91,90.63,90.7,24221.0,88.3702,88.526,88.2534,88.3215,24221.0
2025-02-18 09:55:00,90.7,90.72,90.36,90.39,14404.0,88.3215,88.341,87.9904,88.0197,14404.0
2025-02-18 10:00:00,90.38,90.56,90.27,90.33,23494.0,88.0099,88.1852,87.9028,87.9612,23494.0
2025-02-18 10:05:00,90.3,90.51,90.19,90.26,30899.0,87.932,88.1365,87.8249,87.8931,30899.0
2025-02-18 10:10:00,90.25,90.34,90.18,90.31,13894.0,87.8833,87.971,87.8152,87.9418,13894.0
2025-02-18 10:15:00,90.31,90.53,90.31,90.48,14146.0,87.9418,88.156,87.9418,88.1073,14146.0
2025-02-18 10:20:00,90.48,90.59,90.38,90.48,15349.0,88.1073,88.2144,88.0099,88.1073,15349.0
2025-02-18 10:25:00,90.51,90.61,90.5,90.54,14855.0,88.1365,88.2339,88.1268,88.1657,14855.0
2025-02-18 10:30:00,90.53,90.68,90.49,90.68,20655.0,88.156,88.302,88.117,88.302,20655.0
2025-02-18 10:35:00,90.68,90.68,90.54,90.55,9771.0,88.302,88.302,88.1657,88.1755,9771.0
2025-02-18 10:40:00,90.55,90.66,90.54,90.56,16634.0,88.1755,88.2826,88.1657,88.1852,16634.0
2025-02-18 10:45:00,90.56,90.62,90.5,90.58,17989.0,88.1852,88.2436,88.1268,88.2047,17989.0
2025-02-18 10:50:00,90.58,90.58,90.46,90.55,19872.0,88.2047,88.2047,88.0878,88.1755,19872.0
2025-02-18 10:55:00,90.53,90.53,90.43,90.51,26131.0,88.156,88.156,88.0586,88.1365,26131.0
2025-02-18 11:00:00,90.49,90.53,90.23,90.28,33298.0,88.117,88.156,87.8638,87.9125,33298.0
2025-02-18 11:05:00,90.24,90.28,90.02,90.14,13346.0,87.8736,87.9125,87.6594,87.7762,13346.0
2025-02-18 11:10:00,90.14,90.16,90.05,90.12,23876.0,87.7762,87.7957,87.6886,87.7567,23876.0
2025-02-18 11:15:00,90.11,90.16,90.0,90.06,13482.0,87.747,87.7957,87.6399,87.6983,13482.0
2025-02-18 11:20:00,90.02,90.05,89.91,89.95,15164.0,87.6594,87.6886,87.5522,87.5912,15164.0
2025-02-18 11:25:00,89.94,89.94,89.64,89.84,45142.0,87.5815,87.5815,87.2893,87.4841,45142.0
2025-02-18 11:30:00,89.83,89.99,89.81,89.98,14956.0,87.4743,87.6301,87.4549,87.6204,14956.0
2025-02-18 11:35:00,89.98,89.99,89.88,89.98,18174.0,87.6204,87.6301,87.523,87.6204,18174.0
2025-02-18 11:40:00,89.98,89.99,89.88,89.95,17285.0,87.6204,87.6301,87.523,87.5912,17285.0
2025-02-18 11:45:00,89.97,90.15,89.88,90.11,36423.0,87.6107,87.7859,87.523,87.747,36423.0
2025-02-18 11:50:00,90.13,90.24,90.13,90.22,7527.0,87.7665,87.8736,87.7665,87.8541,7527.0
2025-02-18 11:55:00,90.22,90.23,90.13,90.16,11806.0,87.8541,87.8638,87.7665,87.7957,11806.0
2025-02-18 12:00:00,90.16,90.21,90.13,90.13,8928.0,87.7957,87.8444,87.7665,87.7665,8928.0
2025-02-18 12:05:00,90.13,90.28,90.13,90.27,13764.0,87.7665,87.9125,87.7665,87.9028,13764.0
2025-02-18 12:10:00,90.27,90.27,90.13,90.16,11855.0,87.9028,87.9028,87.7665,87.7957,11855.0
2025-02-18 12:15:00,90.18,90.21,90.02,90.06,21861.0,87.8152,87.8444,87.6594,87.6983,21861.0
2025-02-18 12:20:00,90.06,90.12,89.99,90.03,11628.0,87.6983,87.7567,87.6301,87.6691,11628.0
2025-02-18 12:25:00,90.01,90.03,89.93,90.02,11471.0,87.6496,87.6691,87.5717,87.6594,11471.0
2025-02-18 12:30:00,90.02,90.12,90.01,90.09,13156.0,87.6594,87.7567,87.6496,87.7275,13156.0
2025-02-18 12:35:00,90.09,90.25,90.07,90.08,15514.0,87.7275,87.8833,87.708,87.7178,15514.0
2025-02-18 12:40:00,90.12,90.33,90.08,90.33,15083.0,87.7567,87.9612,87.7178,87.9612,15083.0
2025-02-18 12:45:00,90.32,90.43,90.24,90.43,26520.0,87.9515,88.0586,87.8736,88.0586,26520.0
2025-02-18 12:50:00,90.43,90.48,90.39,90.48,14217.0,88.0586,88.1073,88.0197,88.1073,14217.0
2025-02-18 12:55:00,90.48,90.57,90.46,90.54,19065.0,88.1073,88.1949,88.0878,88.1657,19065.0
2025-02-18 13:00:00,90.53,90.79,90.5,90.77,9055.0,88.156,88.4092,88.1268,88.3897,9055.0
2025-02-18 13:05:00,90.73,90.91,90.73,90.9,16793.0,88.3507,88.526,88.3507,88.5163,16793.0
2025-02-18 13:10:00,90.9,90.91,90.55,90.59,26984.0,88.5163,88.526,88.1755,88.2144,26984.0
2025-02-18 13:15:00,90.59,90.64,90.54,90.59,13819.0,88.2144,88.2631,88.1657,88.2144,13819.0
2025-02-18 13:20:00,90.56,90.66,90.54,90.65,8184.0,88.1852,88.2826,88.1657,88.2728,8184.0
2025-02-18 13:25:00,90.65,90.67,90.52,90.56,13562.0,88.2728,88.2923,88.1462,88.1852,13562.0
2025-02-18 13:30:00,90.56,90.68,90.56,90.64,10243.0,88.1852,88.302,88.1852,88.2631,10243.0
2025-02-18 13:35:00,90.64,90.67,90.61,90.66,10017.0,88.2631,88.2923,88.2339,88.2826,10017.0
2025-02-18 13:40:00,90.65,90.67,90.57,90.67,11074.0,88.2728,88.2923,88.1949,88.2923,11074.0
2025-02-18 13:45:00,90.68,90.7,90.64,90.66,5542.0,88.302,88.3215,88.2631,88.2826,5542.0
2025-02-18 13:50:00,90.66,90.72,90.63,90.65,15165.0,88.2826,88.341,88.2534,88.2728,15165.0
2025-02-18 13:55:00,90.66,90.78,90.65,90.73,12190.0,88.2826,88.3994,88.2728,88.3507,12190.0
2025-02-18 14:00:00,90.72,90.83,90.71,90.83,12564.0,88.341,88.4481,88.3313,88.4481,12564.0
2025-02-18 14:05:00,90.83,90.9,90.78,90.9,13942.0,88.4481,88.5163,88.3994,88.5163,13942.0
2025-02-18 14:10:00,90.9,90.96,90.86,90.95,17526.0,88.5163,88.5747,88.4773,88.565,17526.0
2025-02-18 14:15:00,90.97,91.02,90.95,90.99,17614.0,88.5844,88.6331,88.565,88.6039,17614.0
2025-02-18 14:20:00,91.01,91.25,91.01,91.24,42355.0,88.6234,88.8571,88.6234,88.8474,42355.0
2025-02-18 14:25:00,91.24,91.25,90.99,91.06,33366.0,88.8474,88.8571,88.6039,88.6721,33366.0
2025-02-18 14:30:00,91.05,91.21,91.04,91.21,15205.0,88.6623,88.8182,88.6526,88.8182,15205.0
2025-02-18 14:35:00,91.22,91.23,91.0,91.01,33487.0,88.8279,88.8376,88.6137,88.6234,33487.0
2025-02-18 14:40:00,91.01,91.14,91.0,91.13,17814.0,88.6234,88.75,88.6137,88.7402,17814.0
2025-02-18 14:45:00,91.1,91.12,91.04,91.07,15677.0,88.711,88.7305,88.6526,88.6818,15677.0
2025-02-18 14:50:00,91.07,91.15,90.88,90.93,17273.0,88.6818,88.7597,88.4968,88.5455,17273.0
2025-02-18 14:55:00,90.95,90.99,90.9,90.93,12585.0,88.565,88.6039,88.5163,88.5455,12585.0
2025-02-18 15:00:00,90.94,90.94,90.76,90.83,13138.0,88.5552,88.5552,88.38,88.4481,13138.0
2025-02-18 15:05:00,90.85,90.89,90.78,90.83,12275.0,88.4676,88.5065,88.3994,88.4481,12275.0
2025-02-18 15:10:00,90.81,90.83,90.72,90.8,11936.0,88.4286,88.4481,88.341,88.4189,11936.0
2025-02-18 15:15:00,90.81,90.93,90.81,90.93,11784.0,88.4286,88.5455,88.4286,88.5455,11784.0
2025-02-18 15:20:00,90.95,91.16,90.94,91.09,27281.0,88.565,88.7695,88.5552,88.7013,27281.0
2025-02-18 15:25:00,91.11,91.22,91.11,91.2,24801.0,88.7208,88.8279,88.7208,88.8084,24801.0
2025-02-18 15:30:00,91.18,91.25,91.17,91.19,27975.0,88.7889,88.8571,88.7792,88.7987,27975.0
2025-02-18 15:35:00,91.19,91.21,91.13,91.18,15994.0,88.7987,88.8182,88.7402,88.7889,15994.0
2025-02-18 15:40:00,91.17,91.17,90.98,91.06,28915.0,88.7792,88.7792,88.5942,88.6721,28915.0
2025-02-18 15:45:00,91.07,91.19,90.96,91.17,27612.0,88.6818,88.7987,88.5747,88.7792,27612.0
2025-02-18 15:50:00,91.19,91.28,91.05,91.07,58873.0,88.7987,88.8863,88.6623,88.6818,58873.0
2025-02-18 15:55:00,91.05,91.15,90.84,91.08,164749.0,88.6623,88.7597,88.4579,88.6916,164749.0
2025-02-19 09:30:00,90.44,90.64,90.05,90.38,56899.0,88.0683,88.2631,87.6886,88.0099,56899.0
2025-02-19 09:35:00,90.33,90.38,89.8,90.15,21498.0,87.9612,88.0099,87.4451,87.7859,21498.0
2025-02-19 09:40:00,90.17,90.41,90.12,90.39,17413.0,87.8054,88.0391,87.7567,88.0197,17413.0
2025-02-19 09:45:00,90.36,90.39,90.04,90.04,15809.0,87.9904,88.0197,87.6788,87.6788,15809.0
2025-02-19 09:50:00,90.05,90.15,90.03,90.14,6835.0,87.6886,87.7859,87.6691,87.7762,6835.0
2025-02-19 09:55:00,90.11,90.32,90.08,90.3,7920.0,87.747,87.9515,87.7178,87.932,7920.0
2025-02-19 10:00:00,90.31,90.31,89.86,89.95,11757.0,87.9418,87.9418,87.5036,87.5912,11757.0
2025-02-19 10:05:00,89.88,90.11,89.87,90.08,12623.0,87.523,87.747,87.5133,87.7178,12623.0
2025-02-19 10:10:00,90.08,90.32,90.06,90.32,4113.0,87.7178,87.9515,87.6983,87.9515,4113.0
2025-02-19 10:15:00,90.31,90.42,90.28,90.38,13061.0,87.9418,88.0489,87.9125,88.0099,13061.0
2025-02-19 10:20:00,90.38,90.47,90.03,90.47,26717.0,88.0099,88.0976,87.6691,88.0976,26717.0
2025-02-19 10:25:00,90.46,90.56,90.42,90.48,13577.0,88.0878,88.1852,88.0489,88.1073,13577.0
2025-02-19 10:30:00,90.48,90.74,90.47,90.71,14529.0,88.1073,88.3605,88.0976,88.3313,14529.0
2025-02-19 10:35:00,90.72,90.82,90.71,90.77,6213.0,88.341,88.4384,88.3313,88.3897,6213.0
2025-02-19 10:40:00,90.81,90.84,90.66,90.83,7563.0,88.4286,88.4579,88.2826,88.4481,7563.0
2025-02-19 10:45:00,90.78,90.8,90.56,90.56,6033.0,88.3994,88.4189,88.1852,88.1852,6033.0
2025-02-19 10:50:00,90.56,90.56,90.41,90.44,5663.0,88.1852,88.1852,88.0391,88.0683,5663.0
2025-02-19 10:55:00,90.44,90.46,90.37,90.39,8854.0,88.0683,88.0878,88.0002,88.0197,8854.0
2025-02-19 11:00:00,90.4,90.46,90.3,90.34,27800.0,88.0294,88.0878,87.932,87.971,27800.0
2025-02-19 11:05:00,90.34,90.43,90.33,90.35,19080.0,87.971,88.0586,87.9612,87.9807,19080.0
2025-02-19 11:10:00,90.38,90.4,90.28,90.3,18644.0,88.0099,88.0294,87.9125,87.932,18644.0
2025-02-19 11:15:00,90.3,90.35,90.19,90.26,14473.0,87.932,87.9807,87.8249,87.8931,14473.0
2025-02-19 11:20:00,90.26,90.3,90.15,90.23,23934.0,87.8931,87.932,87.7859,87.8638,23934.0
2025-02-19 11:25:00,90.23,90.37,90.2,90.22,41054.0,87.8638,88.0002,87.8346,87.8541,41054.0
2025-02-19 11:30:00,90.22,90.38,90.15,90.37,15549.0,87.8541,88.0099,87.7859,88.0002,15549.0
2025-02-19 11:35:00,90.38,90.38,90.14,90.16,32768.0,88.0099,88.0099,87.7762,87.7957,32768.0
2025-02-19 11:40:00,90.15,90.25,90.13,90.16,10516.0,87.7859,87.8833,87.7665,87.7957,10516.0
2025-02-19 11:45:00,90.17,90.23,90.13,90.19,10656.0,87.8054,87.8638,87.7665,87.8249,10656.0
2025-02-19 11:50:00,90.19,90.22,90.17,90.2,2739.0,87.8249,87.8541,87.8054,87.8346,2739.0
2025-02-19 11:55:00,90.22,90.25,90.18,90.19,8820.0,87.8541,87.8833,87.8152,87.8249,8820.0
2025-02-19 12:00:00,90.21,90.43,90.21,90.38,12979.0,87.8444,88.0586,87.8444,88.0099,12979.0
2025-02-19 12:05:00,90.38,90.43,90.3,90.32,9310.0,88.0099,88.0586,87.932,87.9515,9310.0
2025-02-19 12:10:00,90.33,90.36,90.19,90.26,8650.0,87.9612,87.9904,87.8249,87.8931,8650.0
2025-02-19 12:15:00,90.27,90.32,90.27,90.28,4685.0,87.9028,87.9515,87.9028,87.9125,4685.0
2025-02-19 12:20:00,90.25,90.38,90.25,90.38,5177.0,87.8833,88.0099,87.8833,88.0099,5177.0
2025-02-19 12:25:00,90.36,90.44,90.33,90.44,9992.0,87.9904,88.0683,87.9612,88.0683,9992.0
2025-02-19 12:30:00,90.44,90.45,90.42,90.45,4971.0,88.0683,88.0781,88.0489,88.0781,4971.0
2025-02-19 12:35:00,90.45,90.49,90.45,90.47,8468.0,88.0781,88.117,88.0781,88.0976,8468.0
2025-02-19 12:40:00,90.47,90.49,90.36,90.39,11658.0,88.0976,88.117,87.9904,88.0197,11658.0
2025-02-19 12:45:00,90.37,90.5,90.36,90.5,12994.0,88.0002,88.1268,87.9904,88.1268,12994.0
2025-02-19 12:50:00,90.5,90.57,90.5,90.56,4817.0,88.1268,88.1949,88.1268,88.1852,4817.0
2025-02-19 12:55:00,90.56,90.66,90.56,90.62,13683.0,88.1852,88.2826,88.1852,88.2436,13683.0
2025-02-19 13:00:00,90.66,90.8,90.65,90.76,9142.0,88.2826,88.4189,88.2728,88.38,9142.0
2025-02-19 13:05:00,90.76,90.8,90.72,90.75,4029.0,88.38,88.4189,88.341,88.3702,4029.0
2025-02-19 13:10:00,90.74,90.75,90.6,90.68,6139.0,88.3605,88.3702,88.2241,88.302,6139.0
2025-02-19 13:15:00,90.66,90.76,90.63,90.68,9528.0,88.2826,88.38,88.2534,88.302,9528.0
2025-02-19 13:20:00,90.69,90.69,90.6,90.61,9242.0,88.3118,88.3118,88.2241,88.2339,9242.0
2025-02-19 13:25:00,90.62,90.63,90.57,90.63,6417.0,88.2436,88.2534,88.1949,88.2534,6417.0
2025-02-19 13:30:00,90.64,90.69,90.63,90.64,8370.0,88.2631,88.3118,88.2534,88.2631,8370.0
2025-02-19 13:35:00,90.64,90.68,90.54,90.58,11220.0,88.2631,88.302,88.1657,88.2047,11220.0
2025-02-19 13:40:00,90.59,90.66,90.51,90.51,6696.0,88.2144,88.2826,88.1365,88.1365,6696.0
2025-02-19 13:45:00,90.51,90.54,90.39,90.45,19350.0,88.1365,88.1657,88.0197,88.0781,19350.0
2025-02-19 13:50:00,90.41,90.45,90.33,90.42,5096.0,88.0391,88.0781,87.9612,88.0489,5096.0
2025-02-19 13:55:00,90.43,90.52,90.41,90.44,8019.0,88.0586,88.1462,88.0391,88.0683,8019.0
2025-02-19 14:00:00,90.41,90.47,90.37,90.39,2945.0,88.0391,88.0976,88.0002,88.0197,2945.0
2025-02-19 14:05:00,90.42,90.6,90.42,90.59,11479.0,88.0489,88.2241,88.0489,88.2144,11479.0
2025-02-19 14:10:00,90.58,90.7,90.49,90.7,12521.0,88.2047,88.3215,88.117,88.3215,12521.0
2025-02-19 14:15:00,90.72,90.94,90.72,90.94,17975.0,88.341,88.5552,88.341,88.5552,17975.0
2025-02-19 14:20:00,90.95,91.07,90.95,91.05,8395.0,88.565,88.6818,88.565,88.6623,8395.0
2025-02-19 14:25:00,91.05,91.18,91.04,91.18,8667.0,88.6623,88.7889,88.6526,88.7889,8667.0
2025-02-19 14:30:00,91.18,91.19,91.05,91.08,12891.0,88.7889,88.7987,88.6623,88.6916,12891.0
2025-02-19 14:35:00,91.09,91.1,90.96,91.02,18030.0,88.7013,88.711,88.5747,88.6331,18030.0
2025-02-19 14:40:00,91.03,91.05,90.93,91.01,11792.0,88.6429,88.6623,88.5455,88.6234,11792.0
2025-02-19 14:45:00,91.04,91.07,91.02,91.07,5476.0,88.6526,88.6818,88.6331,88.6818,5476.0
2025-02-19 14:50:00,91.07,91.14,91.05,91.09,6404.0,88.6818,88.75,88.6623,88.7013,6404.0
2025-02-19 14:55:00,91.11,91.13,91.04,91.11,9056.0,88.7208,88.7402,88.6526,88.7208,9056.0
2025-02-19 15:00:00,91.09,91.27,91.08,91.27,14555.0,88.7013,88.8766,88.6916,88.8766,14555.0
2025-02-19 15:05:00,91.26,91.28,91.19,91.19,13311.0,88.8668,88.8863,88.7987,88.7987,13311.0
2025-02-19 15:10:00,91.2,91.23,91.16,91.18,6912.0,88.8084,88.8376,88.7695,88.7889,6912.0
2025-02-19 15:15:00,91.19,91.27,91.17,91.21,25025.0,88.7987,88.8766,88.7792,88.8182,25025.0
2025-02-19 15:20:00,91.2,91.32,91.2,91.2,14644.0,88.8084,88.9253,88.8084,88.8084,14644.0
2025-02-19 15:25:00,91.21,91.24,91.09,91.18,12717.0,88.8182,88.8474,88.7013,88.7889,12717.0
2025-02-19 15:30:00,91.18,91.24,91.12,91.17,14958.0,88.7889,88.8474,88.7305,88.7792,14958.0
2025-02-19 15:35:00,91.14,91.14,90.94,90.96,10087.0,88.75,88.75,88.5552,88.5747,10087.0
2025-02-19 15:40:00,90.97,91.13,90.96,91.02,21127.0,88.5844,88.7402,88.5747,88.6331,21127.0
2025-02-19 15:45:00,91.02,91.16,90.98,91.16,24945.0,88.6331,88.7695,88.5942,88.7695,24945.0
2025-02-19 15:50:00,91.17,91.23,91.06,91.07,43242.0,88.7792,88.8376,88.6721,88.6818,43242.0
2025-02-19 15:55:00,91.07,91.25,90.94,91.12,179216.0,88.6818,88.8571,88.5552,88.7305,179216.0
2025-02-20 09:30:00,90.72,90.88,90.15,90.16,30034.0,88.341,88.4968,87.7859,87.7957,30034.0
2025-02-20 09:35:00,90.46,90.69,90.46,90.48,5400.0,88.0878,88.3118,88.0878,88.1073,5400.0
2025-02-20 09:40:00,90.47,90.59,90.4,90.55,8413.0,88.0976,88.2144,88.0294,88.1755,8413.0
2025-02-20 09:45:00,90.55,90.55,90.37,90.45,4449.0,88.1755,88.1755,88.0002,88.0781,4449.0
2025-02-20 09:50:00,90.45,90.6,90.37,90.53,3407.0,88.0781,88.2241,88.0002,88.156,3407.0
2025-02-20 09:55:00,90.55,90.83,90.55,90.78,4177.0,88.1755,88.4481,88.1755,88.3994,4177.0
2025-02-20 10:00:00,90.77,90.95,90.77,90.93,17591.0,88.3897,88.565,88.3897,88.5455,17591.0
2025-02-20 10:05:00,90.91,90.94,90.83,90.92,4618.0,88.526,88.5552,88.4481,88.5358,4618.0
2025-02-20 10:10:00,90.92,91.2,90.84,91.2,16958.0,88.5358,88.8084,88.4579,88.8084,16958.0
2025-02-20 10:15:00,91.22,91.43,91.16,91.19,12588.0,88.8279,89.0324,88.7695,88.7987,12588.0
2025-02-20 10:20:00,91.17,91.19,91.06,91.15,9146.0,88.7792,88.7987,88.6721,88.7597,9146.0
2025-02-20 10:25:00,91.16,91.26,91.1,91.23,2507.0,88.7695,88.8668,88.711,88.8376,2507.0
2025-02-20 10:30:00,91.18,91.33,91.18,91.33,4786.0,88.7889,88.935,88.7889,88.935,4786.0
2025-02-20 10:35:00,91.33,91.33,91.05,91.11,8307.0,88.935,88.935,88.6623,88.7208,8307.0
2025-02-20 10:40:00,91.11,91.11,90.86,90.97,12102.0,88.7208,88.7208,88.4773,88.5844,12102.0
2025-02-20 10:45:00,91.01,91.03,90.91,90.94,6403.0,88.6234,88.6429,88.526,88.5552,6403.0
2025-02-20 10:50:00,90.96,91.22,90.92,91.18,8517.0,88.5747,88.8279,88.5358,88.7889,8517.0
2025-02-20 10:55:00,91.19,91.2,91.06,91.09,7508.0,88.7987,88.8084,88.6721,88.7013,7508.0
2025-02-20 11:00:00,91.07,91.11,90.97,91.01,7019.0,88.6818,88.7208,88.5844,88.6234,7019.0
2025-02-20 11:05:00,91.01,91.2,90.97,91.2,3990.0,88.6234,88.8084,88.5844,88.8084,3990.0
2025-02-20 11:10:00,91.18,91.25,91.06,91.25,8434.0,88.7889,88.8571,88.6721,88.8571,8434.0
2025-02-20 11:15:00,91.24,91.33,91.17,91.3,6367.0,88.8474,88.935,88.7792,88.9058,6367.0
2025-02-20 11:20:00,91.31,91.44,91.29,91.43,47365.0,88.9155,89.0421,88.8961,89.0324,47365.0
2025-02-20 11:25:00,91.42,91.45,91.24,91.25,25808.0,89.0226,89.0519,88.8474,88.8571,25808.0
2025-02-20 11:30:00,91.21,91.22,91.0,91.01,10235.0,88.8182,88.8279,88.6137,88.6234,10235.0
2025-02-20 11:35:00,90.97,90.99,90.9,90.99,5199.0,88.5844,88.6039,88.5163,88.6039,5199.0
2025-02-20 11:40:00,90.95,91.09,90.93,90.94,19957.0,88.565,88.7013,88.5455,88.5552,19957.0
2025-02-20 11:45:00,90.93,91.0,90.67,90.78,15779.0,88.5455,88.6137,88.2923,88.3994,15779.0
2025-02-20 11:50:00,90.81,91.2,90.81,91.04,12836.0,88.4286,88.8084,88.4286,88.6526,12836.0
2025-02-20 11:55:00,90.99,91.14,90.99,91.05,9237.0,88.6039,88.75,88.6039,88.6623,9237.0
2025-02-20 12:00:00,91.06,91.25,91.02,91.18,11043.0,88.6721,88.8571,88.6331,88.7889,11043.0
2025-02-20 12:05:00,91.22,91.33,91.17,91.19,9647.0,88.8279,88.935,88.7792,88.7987,9647.0
2025-02-20 12:10:00,91.19,91.25,91.15,91.2,13151.0,88.7987,88.8571,88.7597,88.8084,13151.0
2025-02-20 12:15:00,91.18,91.34,91.15,91.27,16732.0,88.7889,88.9447,88.7597,88.8766,16732.0
2025-02-20 12:20:00,91.26,91.35,91.25,91.31,7174.0,88.8668,88.9545,88.8571,88.9155,7174.0
2025-02-20 12:25:00,91.33,91.42,91.0,91.04,80143.0,88.935,89.0226,88.6137,88.6526,80143.0
2025-02-20 12:30:00,91.05,91.19,90.95,91.15,24448.0,88.6623,88.7987,88.565,88.7597,24448.0
2025-02-20 12:35:00,91.16,91.18,91.03,91.03,9011.0,88.7695,88.7889,88.6429,88.6429,9011.0
2025-02-20 12:40:00,91.08,91.15,91.04,91.09,6718.0,88.6916,88.7597,88.6526,88.7013,6718.0
2025-02-20 12:45:00,91.09,91.18,91.05,91.14,8974.0,88.7013,88.7889,88.6623,88.75,8974.0
2025-02-20 12:50:00,91.12,91.12,91.02,91.09,11882.0,88.7305,88.7305,88.6331,88.7013,11882.0
2025-02-20 12:55:00,91.09,91.28,91.08,91.26,17319.0,88.7013,88.8863,88.6916,88.8668,17319.0
2025-02-20 13:00:00,91.26,91.3,91.06,91.2,17214.0,88.8668,88.9058,88.6721,88.8084,17214.0
2025-02-20 13:05:00,91.17,91.45,91.14,91.43,13079.0,88.7792,89.0519,88.75,89.0324,13079.0
2025-02-20 13:10:00,91.42,91.49,91.41,91.47,22035.0,89.0226,89.0908,89.0129,89.0713,22035.0
2025-02-20 13:15:00,91.48,91.66,91.36,91.52,75139.0,89.0811,89.2564,88.9642,89.12,75139.0
2025-02-20 13:20:00,91.5,91.64,91.45,91.56,18547.0,89.1005,89.2369,89.0519,89.159,18547.0
2025-02-20 13:25:00,91.53,91.58,91.48,91.55,20085.0,89.1298,89.1784,89.0811,89.1492,20085.0
2025-02-20 13:30:00,91.55,91.55,91.46,91.51,12466.0,89.1492,89.1492,89.0616,89.1103,12466.0
2025-02-20 13:35:00,91.51,91.56,91.42,91.51,9840.0,89.1103,89.159,89.0226,89.1103,9840.0
2025-02-20 13:40:00,91.52,91.66,91.5,91.64,10754.0,89.12,89.2564,89.1005,89.2369,10754.0
2025-02-20 13:45:00,91.64,91.68,91.55,91.62,9314.0,89.2369,89.2758,89.1492,89.2174,9314.0
2025-02-20 13:50:00,91.62,91.64,91.42,91.64,17161.0,89.2174,89.2369,89.0226,89.2369,17161.0
2025-02-20 13:55:00,91.63,91.63,90.61,90.79,206543.0,89.2271,89.2271,88.2339,88.4092,206543.0
2025-02-20 14:00:00,90.74,90.95,90.62,90.9,92955.0,88.3605,88.565,88.2436,88.5163,92955.0
2025-02-20 14:05:00,90.98,90.98,90.48,90.54,52064.0,88.5942,88.5942,88.1073,88.1657,52064.0
2025-02-20 14:10:00,90.54,90.88,90.54,90.85,36414.0,88.1657,88.4968,88.1657,88.4676,36414.0
2025-02-20 14:15:00,90.85,90.93,90.55,90.74,32618.0,88.4676,88.5455,88.1755,88.3605,32618.0
2025-02-20 14:20:00,90.71,90.86,90.68,90.76,33352.0,88.3313,88.4773,88.302,88.38,33352.0
2025-02-20 14:25:00,90.77,90.79,90.67,90.78,23914.0,88.3897,88.4092,88.2923,88.3994,23914.0
2025-02-20 14:30:00,90.78,90.8,90.5,90.63,27832.0,88.3994,88.4189,88.1268,88.2534,27832.0
2025-02-20 14:35:00,90.65,90.7,90.45,90.61,19802.0,88.2728,88.3215,88.0781,88.2339,19802.0
2025-02-20 14:40:00,90.65,90.73,90.53,90.7,22483.0,88.2728,88.3507,88.156,88.3215,22483.0
2025-02-20 14:45:00,90.72,90.78,90.6,90.78,27825.0,88.341,88.3994,88.2241,88.3994,27825.0
2025-02-20 14:50:00,90.79,90.9,90.79,90.84,15120.0,88.4092,88.5163,88.4092,88.4579,15120.0
2025-02-20 14:55:00,90.85,90.94,90.84,90.89,18858.0,88.4676,88.5552,88.4579,88.5065,18858.0
2025-02-20 15:00:00,90.86,90.99,90.82,90.89,36974.0,88.4773,88.6039,88.4384,88.5065,36974.0
2025-02-20 15:05:00,90.87,90.92,90.85,90.88,17351.0,88.4871,88.5358,88.4676,88.4968,17351.0
2025-02-20 15:10:00,90.87,90.97,90.87,90.89,18919.0,88.4871,88.5844,88.4871,88.5065,18919.0
2025-02-20 15:15:00,90.88,90.9,90.67,90.72,39025.0,88.4968,88.5163,88.2923,88.341,39025.0
2025-02-20 15:20:00,90.72,90.73,90.42,90.48,32387.0,88.341,88.3507,88.0489,88.1073,32387.0
2025-02-20 15:25:00,90.48,90.54,90.43,90.52,26951.0,88.1073,88.1657,88.0586,88.1462,26951.0
2025-02-20 15:30:00,90.53,90.65,90.48,90.57,27597.0,88.156,88.2728,88.1073,88.1949,27597.0
2025-02-20 15:35:00,90.56,90.57,90.36,90.46,28107.0,88.1852,88.1949,87.9904,88.0878,28107.0
2025-02-20 15:40:00,90.45,90.46,90.33,90.41,25602.0,88.0781,88.0878,87.9612,88.0391,25602.0
2025-02-20 15:45:00,90.42,90.44,90.36,90.37,34588.0,88.0489,88.0683,87.9904,88.0002,34588.0
2025-02-20 15:50:00,90.39,90.8,90.39,90.78,71183.0,88.0197,88.4189,88.0197,88.3994,71183.0
2025-02-20 15:55:00,90.79,91.06,90.78,90.93,230909.0,88.4092,88.6721,88.3994,88.5455,230909.0
2025-02-21 09:30:00,91.0,91.01,90.25,90.33,91950.0,88.6137,88.6234,87.8833,87.9612,91950.0
2025-02-21 09:35:00,90.29,90.3,89.94,90.03,13402.0,87.9223,87.932,87.5815,87.6691,13402.0
2025-02-21 09:40:00,90.17,90.59,90.09,90.12,15872.0,87.8054,88.2144,87.7275,87.7567,15872.0
2025-02-21 09:45:00,90.14,90.28,89.95,90.09,8845.0,87.7762,87.9125,87.5912,87.7275,8845.0
2025-02-21 09:50:00,89.98,90.06,89.86,90.06,5104.0,87.6204,87.6983,87.5036,87.6983,5104.0
2025-02-21 09:55:00,89.88,90.05,89.82,89.98,18305.0,87.523,87.6886,87.4646,87.6204,18305.0
2025-02-21 10:00:00,89.76,89.76,89.57,89.73,16561.0,87.4062,87.4062,87.2212,87.377,16561.0
2025-02-21 10:05:00,89.73,89.93,89.59,89.92,10170.0,87.377,87.5717,87.2406,87.562,10170.0
2025-02-21 10:10:00,89.92,90.2,89.92,90.11,14241.0,87.562,87.8346,87.562,87.747,14241.0
2025-02-21 10:15:00,90.08,90.19,89.96,89.97,6268.0,87.7178,87.8249,87.6009,87.6107,6268.0
2025-02-21 10:20:00,89.87,90.08,89.86,89.9,8730.0,87.5133,87.7178,87.5036,87.5425,8730.0
2025-02-21 10:25:00,89.87,90.17,89.87,90.01,22220.0,87.5133,87.8054,87.5133,87.6496,22220.0
2025-02-21 10:30:00,90.01,90.35,90.01,90.02,13060.0,87.6496,87.9807,87.6496,87.6594,13060.0
2025-02-21 10:35:00,90.02,90.22,89.97,90.0,8486.0,87.6594,87.8541,87.6107,87.6399,8486.0
2025-02-21 10:40:00,90.02,90.02,89.62,89.63,5925.0,87.6594,87.6594,87.2698,87.2796,5925.0
2025-02-21 10:45:00,89.63,89.78,89.57,89.72,8968.0,87.2796,87.4257,87.2212,87.3672,8968.0
2025-02-21 10:50:00,89.71,89.92,89.7,89.9,18364.0,87.3575,87.562,87.3477,87.5425,18364.0
2025-02-21 10:55:00,89.86,89.87,89.72,89.76,17531.0,87.5036,87.5133,87.3672,87.4062,17531.0
2025-02-21 11:00:00,89.77,89.84,89.31,89.39,13448.0,87.4159,87.4841,86.968,87.0459,13448.0
2025-02-21 11:05:00,89.39,89.74,89.38,89.74,8055.0,87.0459,87.3867,87.0361,87.3867,8055.0
2025-02-21 11:10:00,89.64,89.82,89.63,89.82,5271.0,87.2893,87.4646,87.2796,87.4646,5271.0
2025-02-21 11:15:00,89.84,89.91,89.79,89.91,6722.0,87.4841,87.5522,87.4354,87.5522,6722.0
2025-02-21 11:20:00,89.91,90.05,89.91,89.95,9347.0,87.5522,87.6886,87.5522,87.5912,9347.0
2025-02-21 11:25:00,89.97,90.1,89.88,90.1,12474.0,87.6107,87.7373,87.523,87.7373,12474.0
2025-02-21 11:30:00,90.07,90.07,89.88,89.92,10176.0,87.708,87.708,87.523,87.562,10176.0
2025-02-21 11:35:00,89.95,90.23,89.95,90.06,26341.0,87.5912,87.8638,87.5912,87.6983,26341.0
2025-02-21 11:40:00,90.06,90.12,89.93,89.96,7060.0,87.6983,87.7567,87.5717,87.6009,7060.0
2025-02-21 11:45:00,89.98,89.98,89.75,89.92,15138.0,87.6204,87.6204,87.3964,87.562,15138.0
2025-02-21 11:50:00,89.92,90.23,89.91,90.19,29503.0,87.562,87.8638,87.5522,87.8249,29503.0
2025-02-21 11:55:00,90.19,90.23,90.14,90.15,4502.0,87.8249,87.8638,87.7762,87.7859,4502.0
2025-02-21 12:00:00,90.09,90.1,89.82,89.86,8510.0,87.7275,87.7373,87.4646,87.5036,8510.0
2025-02-21 12:05:00,89.82,89.86,89.69,89.69,6785.0,87.4646,87.5036,87.338,87.338,6785.0
2025-02-21 12:10:00,89.69,89.8,89.69,89.78,7150.0,87.338,87.4451,87.338,87.4257,7150.0
2025-02-21 12:15:00,89.75,89.79,89.65,89.68,7407.0,87.3964,87.4354,87.2991,87.3283,7407.0
2025-02-21 12:20:00,89.68,89.68,89.54,89.58,4360.0,87.3283,87.3283,87.1919,87.2309,4360.0
2025-02-21 12:25:00,89.55,89.65,89.55,89.6,10336.0,87.2017,87.2991,87.2017,87.2504,10336.0
2025-02-21 12:30:00,89.6,89.62,89.47,89.52,28070.0,87.2504,87.2698,87.1238,87.1725,28070.0
2025-02-21 12:35:00,89.52,89.54,89.3,89.31,13127.0,87.1725,87.1919,86.9582,86.968,13127.0
2025-02-21 12:40:00,89.33,89.4,89.25,89.4,9512.0,86.9875,87.0556,86.9095,87.0556,9512.0
2025-02-21 12:45:00,89.37,89.51,89.29,89.34,13338.0,87.0264,87.1627,86.9485,86.9972,13338.0
2025-02-21 12:50:00,89.34,89.37,89.24,89.29,7308.0,86.9972,87.0264,86.8998,86.9485,7308.0
2025-02-21 12:55:00,89.32,89.32,89.09,89.09,6405.0,86.9777,86.9777,86.7537,86.7537,6405.0
2025-02-21 13:00:00,89.14,89.17,88.8,88.95,83739.0,86.8024,86.8316,86.4713,86.6174,83739.0
2025-02-21 13:05:00,88.95,89.06,88.82,89.0,23403.0,86.6174,86.7245,86.4908,86.6661,23403.0
2025-02-21 13:10:00,89.01,89.08,88.89,89.08,9643.0,86.6758,86.744,86.559,86.744,9643.0
2025-02-21 13:15:00,89.08,89.26,89.06,89.21,7287.0,86.744,86.9193,86.7245,86.8706,7287.0
2025-02-21 13:20:00,89.2,89.43,89.18,89.34,10798.0,86.8609,87.0848,86.8414,86.9972,10798.0
2025-02-21 13:25:00,89.37,89.4,89.24,89.33,8826.0,87.0264,87.0556,86.8998,86.9875,8826.0
2025-02-21 13:30:00,89.31,89.35,89.09,89.14,12137.0,86.968,87.0069,86.7537,86.8024,12137.0
2025-02-21 13:35:00,89.15,89.25,89.15,89.19,13400.0,86.8122,86.9095,86.8122,86.8511,13400.0
2025-02-21 13:40:00,89.21,89.31,89.16,89.3,12464.0,86.8706,86.968,86.8219,86.9582,12464.0
2025-02-21 13:45:00,89.27,89.31,89.25,89.29,6433.0,86.929,86.968,86.9095,86.9485,6433.0
2025-02-21 13:50:00,89.3,89.33,89.24,89.27,10345.0,86.9582,86.9875,86.8998,86.929,10345.0
2025-02-21 13:55:00,89.3,89.34,89.24,89.29,11444.0,86.9582,86.9972,86.8998,86.9485,11444.0
2025-02-21 14:00:00,89.26,89.42,89.26,89.38,9768.0,86.9193,87.0751,86.9193,87.0361,9768.0
2025-02-21 14:05:00,89.38,89.46,89.31,89.36,12540.0,87.0361,87.114,86.968,87.0167,12540.0
2025-02-21 14:10:00,89.36,89.46,89.33,89.41,8140.0,87.0167,87.114,86.9875,87.0654,8140.0
2025-02-21 14:15:00,89.41,89.41,89.3,89.36,7941.0,87.0654,87.0654,86.9582,87.0167,7941.0
2025-02-21 14:20:00,89.28,89.39,89.23,89.29,9459.0,86.9388,87.0459,86.8901,86.9485,9459.0
2025-02-21 14:25:00,89.29,89.37,89.22,89.3,12667.0,86.9485,87.0264,86.8803,86.9582,12667.0
2025-02-21 14:30:00,89.28,89.3,89.03,89.04,13513.0,86.9388,86.9582,86.6953,86.7051,13513.0
2025-02-21 14:35:00,89.06,89.07,88.83,88.9,20931.0,86.7245,86.7343,86.5006,86.5687,20931.0
2025-02-21 14:40:00,88.9,89.09,88.83,89.05,17321.0,86.5687,86.7537,86.5006,86.7148,17321.0
2025-02-21 14:45:00,89.13,89.21,89.02,89.21,13072.0,86.7927,86.8706,86.6856,86.8706,13072.0
2025-02-21 14:50:00,89.19,89.39,89.18,89.37,12207.0,86.8511,87.0459,86.8414,87.0264,12207.0
2025-02-21 14:55:00,89.38,89.44,89.25,89.26,17547.0,87.0361,87.0946,86.9095,86.9193,17547.0
2025-02-21 15:00:00,89.23,89.39,89.23,89.38,11607.0,86.8901,87.0459,86.8901,87.0361,11607.0
2025-02-21 15:05:00,89.37,89.41,89.15,89.4,19690.0,87.0264,87.0654,86.8122,87.0556,19690.0
2025-02-21 15:10:00,89.39,89.51,89.34,89.45,23200.0,87.0459,87.1627,86.9972,87.1043,23200.0
2025-02-21 15:15:00,89.42,89.47,89.33,89.35,21119.0,87.0751,87.1238,86.9875,87.0069,21119.0
2025-02-21 15:20:00,89.33,89.4,89.21,89.4,15669.0,86.9875,87.0556,86.8706,87.0556,15669.0
2025-02-21 15:25:00,89.39,89.41,89.27,89.38,24540.0,87.0459,87.0654,86.929,87.0361,24540.0
2025-02-21 15:30:00,89.41,89.54,89.36,89.51,18727.0,87.0654,87.1919,87.0167,87.1627,18727.0
2025-02-21 15:35:00,89.53,89.56,89.32,89.37,10873.0,87.1822,87.2114,86.9777,87.0264,10873.0
2025-02-21 15:40:00,89.37,89.47,89.35,89.37,16092.0,87.0264,87.1238,87.0069,87.0264,16092.0
2025-02-21 15:45:00,89.37,89.58,89.34,89.56,33240.0,87.0264,87.2309,86.9972,87.2114,33240.0
2025-02-21 15:50:00,89.56,89.72,89.55,89.68,57598.0,87.2114,87.3672,87.2017,87.3283,57598.0
2025-02-21 15:55:00,89.68,89.83,89.63,89.79,188572.0,87.3283,87.4743,87.2796,87.4354,188572.0
2025-02-24 09:30:00,89.56,89.64,88.54,88.95,61487.0,87.2114,87.2893,86.2182,86.6174,61487.0
2025-02-24 09:35:00,88.74,88.74,87.79,87.96,14939.0,86.4129,86.4129,85.4878,85.6534,14939.0
2025-02-24 09:40:00,87.94,88.33,87.89,88.14,13854.0,85.6339,86.0137,85.5852,85.8287,13854.0
2025-02-24 09:45:00,88.03,88.11,87.56,87.7,17000.0,85.7215,85.7994,85.2639,85.4002,17000.0
2025-02-24 09:50:00,87.73,88.43,87.7,88.43,26469.0,85.4294,86.1111,85.4002,86.1111,26469.0
2025-02-24 09:55:00,88.36,88.57,88.28,88.48,21419.0,86.0429,86.2474,85.965,86.1597,21419.0
2025-02-24 10:00:00,88.48,88.61,88.15,88.22,11958.0,86.1597,86.2863,85.8384,85.9066,11958.0
2025-02-24 10:05:00,88.2,88.6,88.16,88.51,12253.0,85.8871,86.2766,85.8481,86.189,12253.0
2025-02-24 10:10:00,88.44,88.52,88.26,88.26,8713.0,86.1208,86.1987,85.9455,85.9455,8713.0
2025-02-24 10:15:00,88.29,88.66,88.26,88.63,15879.0,85.9747,86.335,85.9455,86.3058,15879.0
2025-02-24 10:20:00,88.63,89.03,88.62,89.0,13704.0,86.3058,86.6953,86.2961,86.6661,13704.0
2025-02-24 10:25:00,89.0,89.05,88.89,88.93,9861.0,86.6661,86.7148,86.559,86.5979,9861.0
2025-02-24 10:30:00,88.98,89.08,88.89,88.99,9876.0,86.6466,86.744,86.559,86.6564,9876.0
2025-02-24 10:35:00,88.95,88.97,88.75,88.97,11010.0,86.6174,86.6369,86.4227,86.6369,11010.0
2025-02-24 10:40:00,88.97,88.97,88.69,88.7,8340.0,86.6369,86.6369,86.3642,86.374,8340.0
2025-02-24 10:45:00,88.72,88.83,88.58,88.83,5545.0,86.3934,86.5006,86.2571,86.5006,5545.0
2025-02-24 10:50:00,88.86,88.87,88.73,88.84,5945.0,86.5298,86.5395,86.4032,86.5103,5945.0
2025-02-24 10:55:00,88.8,88.97,88.75,88.97,9229.0,86.4713,86.6369,86.4227,86.6369,9229.0
2025-02-24 11:00:00,88.95,89.14,88.95,89.1,11729.0,86.6174,86.8024,86.6174,86.7635,11729.0
2025-02-24 11:05:00,89.11,89.21,89.08,89.2,11604.0,86.7732,86.8706,86.744,86.8609,11604.0
2025-02-24 11:10:00,89.24,89.25,89.15,89.23,11840.0,86.8998,86.9095,86.8122,86.8901,11840.0
2025-02-24 11:15:00,89.22,89.51,89.22,89.48,21904.0,86.8803,87.1627,86.8803,87.1335,21904.0
2025-02-24 11:20:00,89.46,89.52,89.22,89.24,22483.0,87.114,87.1725,86.8803,86.8998,22483.0
2025-02-24 11:25:00,89.28,89.45,89.18,89.33,22882.0,86.9388,87.1043,86.8414,86.9875,22882.0
2025-02-24 11:30:00,89.36,89.49,89.36,89.45,16498.0,87.0167,87.1433,87.0167,87.1043,16498.0
2025-02-24 11:35:00,89.49,89.52,89.4,89.42,34386.0,87.1433,87.1725,87.0556,87.0751,34386.0
2025-02-24 11:40:00,89.42,89.55,89.4,89.48,10214.0,87.0751,87.2017,87.0556,87.1335,10214.0
2025-02-24 11:45:00,89.48,89.8,89.47,89.79,20216.0,87.1335,87.4451,87.1238,87.4354,20216.0
2025-02-24 11:50:00,89.79,89.79,89.64,89.65,21987.0,87.4354,87.4354,87.2893,87.2991,21987.0
2025-02-24 11:55:00,89.63,89.64,89.46,89.47,14155.0,87.2796,87.2893,87.114,87.1238,14155.0
2025-02-24 12:00:00,89.49,89.62,89.41,89.58,10702.0,87.1433,87.2698,87.0654,87.2309,10702.0
2025-02-24 12:05:00,89.58,89.62,89.36,89.36,15524.0,87.2309,87.2698,87.0167,87.0167,15524.0
2025-02-24 12:10:00,89.39,89.44,89.37,89.39,4473.0,87.0459,87.0946,87.0264,87.0459,4473.0
2025-02-24 12:15:00,89.38,89.39,89.18,89.18,5784.0,87.0361,87.0459,86.8414,86.8414,5784.0
2025-02-24 12:20:00,89.16,89.22,89.13,89.19,11339.0,86.8219,86.8803,86.7927,86.8511,11339.0
2025-02-24 12:25:00,89.15,89.28,89.11,89.22,11247.0,86.8122,86.9388,86.7732,86.8803,11247.0
2025-02-24 12:30:00,89.21,89.37,89.2,89.32,8473.0,86.8706,87.0264,86.8609,86.9777,8473.0
2025-02-24 12:35:00,89.34,89.45,89.34,89.44,4499.0,86.9972,87.1043,86.9972,87.0946,4499.0
2025-02-24 12:40:00,89.44,89.62,89.43,89.62,5913.0,87.0946,87.2698,87.0848,87.2698,5913.0
2025-02-24 12:45:00,89.63,89.64,89.55,89.55,2078.0,87.2796,87.2893,87.2017,87.2017,2078.0
2025-02-24 12:50:00,89.51,89.64,89.48,89.54,4496.0,87.1627,87.2893,87.1335,87.1919,4496.0
2025-02-24 12:55:00,89.55,89.65,89.54,89.59,8138.0,87.2017,87.2991,87.1919,87.2406,8138.0
2025-02-24 13:00:00,89.59,89.59,89.22,89.23,80094.0,87.2406,87.2406,86.8803,86.8901,80094.0
2025-02-24 13:05:00,89.18,89.18,88.9,88.97,8348.0,86.8414,86.8414,86.5687,86.6369,8348.0
2025-02-24 13:10:00,89.0,89.23,88.99,89.18,14998.0,86.6661,86.8901,86.6564,86.8414,14998.0
2025-02-24 13:15:00,89.16,89.29,89.13,89.16,6004.0,86.8219,86.9485,86.7927,86.8219,6004.0
2025-02-24 13:20:00,89.14,89.26,89.14,89.26,16082.0,86.8024,86.9193,86.8024,86.9193,16082.0
2025-02-24 13:25:00,89.23,89.39,89.18,89.32,18276.0,86.8901,87.0459,86.8414,86.9777,18276.0
2025-02-24 13:30:00,89.35,89.39,89.32,89.34,6096.0,87.0069,87.0459,86.9777,86.9972,6096.0
2025-02-24 13:35:00,89.32,89.39,89.29,89.39,9710.0,86.9777,87.0459,86.9485,87.0459,9710.0
2025-02-24 13:40:00,89.38,89.45,89.35,89.44,11232.0,87.0361,87.1043,87.0069,87.0946,11232.0
2025-02-24 13:45:00,89.44,89.44,89.37,89.41,13201.0,87.0946,87.0946,87.0264,87.0654,13201.0
2025-02-24 13:50:00,89.4,89.43,89.19,89.19,7054.0,87.0556,87.0848,86.8511,86.8511,7054.0
2025-02-24 13:55:00,89.21,89.22,89.06,89.08,7919.0,86.8706,86.8803,86.7245,86.744,7919.0
2025-02-24 14:00:00,89.07,89.22,88.96,88.98,12689.0,86.7343,86.8803,86.6272,86.6466,12689.0
2025-02-24 14:05:00,88.98,89.17,88.93,89.04,23947.0,86.6466,86.8316,86.5979,86.7051,23947.0
2025-02-24 14:10:00,88.99,89.14,88.98,89.09,7520.0,86.6564,86.8024,86.6466,86.7537,7520.0
2025-02-24 14:15:00,89.15,89.15,89.08,89.12,3514.0,86.8122,86.8122,86.744,86.783,3514.0
2025-02-24 14:20:00,89.1,89.12,88.97,89.08,9391.0,86.7635,86.783,86.6369,86.744,9391.0
2025-02-24 14:25:00,89.09,89.15,89.05,89.12,18337.0,86.7537,86.8122,86.7148,86.783,18337.0
2025-02-24 14:30:00,89.13,89.37,89.11,89.19,25920.0,86.7927,87.0264,86.7732,86.8511,25920.0
2025-02-24 14:35:00,89.17,89.19,88.99,89.0,10173.0,86.8316,86.8511,86.6564,86.6661,10173.0
2025-02-24 14:40:00,89.0,89.01,88.9,88.91,10557.0,86.6661,86.6758,86.5687,86.5785,10557.0
2025-02-24 14:45:00,88.91,88.92,88.81,88.81,15283.0,86.5785,86.5882,86.4811,86.4811,15283.0
2025-02-24 14:50:00,88.77,88.87,88.77,88.78,10335.0,86.4421,86.5395,86.4421,86.4519,10335.0
2025-02-24 14:55:00,88.78,88.9,88.76,88.89,8839.0,86.4519,86.5687,86.4324,86.559,8839.0
2025-02-24 15:00:00,88.9,89.01,88.84,88.99,10914.0,86.5687,86.6758,86.5103,86.6564,10914.0
2025-02-24 15:05:00,89.01,89.08,88.9,88.98,9959.0,86.6758,86.744,86.5687,86.6466,9959.0
2025-02-24 15:10:00,88.98,89.02,88.91,89.01,7978.0,86.6466,86.6856,86.5785,86.6758,7978.0
2025-02-24 15:15:00,89.02,89.07,88.95,88.95,13485.0,86.6856,86.7343,86.6174,86.6174,13485.0
2025-02-24 15:20:00,88.93,88.96,88.77,88.78,9367.0,86.5979,86.6272,86.4421,86.4519,9367.0
2025-02-24 15:25:00,88.75,88.79,88.63,88.66,12618.0,86.4227,86.4616,86.3058,86.335,12618.0
2025-02-24 15:30:00,88.66,88.81,88.65,88.75,13144.0,86.335,86.4811,86.3253,86.4227,13144.0
2025-02-24 15:35:00,88.75,88.92,88.74,88.8,29008.0,86.4227,86.5882,86.4129,86.4713,29008.0
2025-02-24 15:40:00,88.8,88.83,88.67,88.67,19616.0,86.4713,86.5006,86.3448,86.3448,19616.0
2025-02-24 15:45:00,88.66,88.85,88.6,88.83,21733.0,86.335,86.52,86.2766,86.5006,21733.0
2025-02-24 15:50:00,88.85,88.87,88.6,88.63,49379.0,86.52,86.5395,86.2766,86.3058,49379.0
2025-02-24 15:55:00,88.62,88.89,88.55,88.72,174863.0,86.2961,86.559,86.2279,86.3934,174863.0
2025-02-25 09:30:00,89.15,90.17,88.87,90.17,66146.0,86.8122,87.8054,86.5395,87.8054,66146.0
2025-02-25 09:35:00,90.26,90.26,89.73,89.77,10760.0,87.8931,87.8931,87.377,87.4159,10760.0
2025-02-25 09:40:00,89.75,90.37,89.73,90.13,31029.0,87.3964,88.0002,87.377,87.7665,31029.0
2025-02-25 09:45:00,90.02,90.48,89.93,90.21,34611.0,87.6594,88.1073,87.5717,87.8444,34611.0
2025-02-25 09:50:00,90.17,90.18,89.86,89.94,22126.0,87.8054,87.8152,87.5036,87.5815,22126.0
2025-02-25 09:55:00,90.0,90.0,89.67,89.8,23284.0,87.6399,87.6399,87.3185,87.4451,23284.0
2025-02-25 10:00:00,89.68,89.76,89.44,89.66,28798.0,87.3283,87.4062,87.0946,87.3088,28798.0
2025-02-25 10:05:00,89.69,89.74,89.46,89.57,15016.0,87.338,87.3867,87.114,87.2212,15016.0
2025-02-25 10:10:00,89.57,89.66,89.38,89.39,17452.0,87.2212,87.3088,87.0361,87.0459,17452.0
2025-02-25 10:15:00,89.39,89.56,89.34,89.5,11914.0,87.0459,87.2114,86.9972,87.153,11914.0
2025-02-25 10:20:00,89.45,89.67,89.34,89.56,28193.0,87.1043,87.3185,86.9972,87.2114,28193.0
2025-02-25 10:25:00,89.57,89.6,89.43,89.56,28621.0,87.2212,87.2504,87.0848,87.2114,28621.0
2025-02-25 10:30:00,89.6,89.62,89.37,89.62,13550.0,87.2504,87.2698,87.0264,87.2698,13550.0
2025-02-25 10:35:00,89.61,89.72,89.57,89.67,16335.0,87.2601,87.3672,87.2212,87.3185,16335.0
2025-02-25 10:40:00,89.7,90.0,89.65,89.95,12662.0,87.3477,87.6399,87.2991,87.5912,12662.0
2025-02-25 10:45:00,89.95,90.0,89.73,89.95,7791.0,87.5912,87.6399,87.377,87.5912,7791.0
2025-02-25 10:50:00,89.92,90.11,89.92,90.0,16552.0,87.562,87.747,87.562,87.6399,16552.0
2025-02-25 10:55:00,89.96,90.13,89.9,89.92,19220.0,87.6009,87.7665,87.5425,87.562,19220.0
2025-02-25 11:00:00,89.92,89.92,89.74,89.86,13851.0,87.562,87.562,87.3867,87.5036,13851.0
2025-02-25 11:05:00,89.9,90.11,89.86,90.09,15037.0,87.5425,87.747,87.5036,87.7275,15037.0
2025-02-25 11:10:00,90.04,90.08,89.89,89.92,10730.0,87.6788,87.7178,87.5328,87.562,10730.0
2025-02-25 11:15:00,89.94,90.03,89.83,89.86,10158.0,87.5815,87.6691,87.4743,87.5036,10158.0
2025-02-25 11:20:00,89.84,90.08,89.83,90.0,17700.0,87.4841,87.7178,87.4743,87.6399,17700.0
2025-02-25 11:25:00,90.03,90.3,89.96,90.3,34514.0,87.6691,87.932,87.6009,87.932,34514.0
2025-02-25 11:30:00,90.28,90.32,89.99,90.05,9017.0,87.9125,87.9515,87.6301,87.6886,9017.0
2025-02-25 11:35:00,90.0,90.15,89.89,90.05,6023.0,87.6399,87.7859,87.5328,87.6886,6023.0
2025-02-25 11:40:00,90.02,90.05,89.86,89.98,40832.0,87.6594,87.6886,87.5036,87.6204,40832.0
2025-02-25 11:45:00,90.0,90.11,89.91,90.01,7069.0,87.6399,87.747,87.5522,87.6496,7069.0
2025-02-25 11:50:00,90.04,90.04,89.88,89.94,9104.0,87.6788,87.6788,87.523,87.5815,9104.0
2025-02-25 11:55:00,89.88,90.01,89.87,89.88,22038.0,87.523,87.6496,87.5133,87.523,22038.0
2025-02-25 12:00:00,89.93,89.93,89.65,89.65,4661.0,87.5717,87.5717,87.2991,87.2991,4661.0
2025-02-25 12:05:00,89.7,89.81,89.7,89.8,4463.0,87.3477,87.4549,87.3477,87.4451,4463.0
2025-02-25 12:10:00,89.73,89.94,89.73,89.94,8446.0,87.377,87.5815,87.377,87.5815,8446.0
2025-02-25 12:15:00,89.97,89.97,89.78,89.78,6211.0,87.6107,87.6107,87.4257,87.4257,6211.0
2025-02-25 12:20:00,89.79,89.87,89.77,89.84,6510.0,87.4354,87.5133,87.4159,87.4841,6510.0
2025-02-25 12:25:00,89.83,89.95,89.81,89.92,6367.0,87.4743,87.5912,87.4549,87.562,6367.0
2025-02-25 12:30:00,89.95,90.07,89.93,90.03,17102.0,87.5912,87.708,87.5717,87.6691,17102.0
2025-02-25 12:35:00,90.0,90.08,89.98,90.04,15952.0,87.6399,87.7178,87.6204,87.6788,15952.0
2025-02-25 12:40:00,89.97,90.06,89.88,90.03,23464.0,87.6107,87.6983,87.523,87.6691,23464.0
2025-02-25 12:45:00,90.05,90.1,90.01,90.06,8518.0,87.6886,87.7373,87.6496,87.6983,8518.0
2025-02-25 12:50:00,90.06,90.11,89.9,90.1,17123.0,87.6983,87.747,87.5425,87.7373,17123.0
2025-02-25 12:55:00,90.1,90.17,90.04,90.1,33233.0,87.7373,87.8054,87.6788,87.7373,33233.0
2025-02-25 13:00:00,90.15,90.34,90.1,90.31,14147.0,87.7859,87.971,87.7373,87.9418,14147.0
2025-02-25 13:05:00,90.31,90.38,90.27,90.34,7510.0,87.9418,88.0099,87.9028,87.971,7510.0
2025-02-25 13:10:00,90.38,90.38,90.27,90.33,6402.0,88.0099,88.0099,87.9028,87.9612,6402.0
2025-02-25 13:15:00,90.32,90.4,90.32,90.37,22194.0,87.9515,88.0294,87.9515,88.0002,22194.0
2025-02-25 13:20:00,90.37,90.57,90.32,90.34,9379.0,88.0002,88.1949,87.9515,87.971,9379.0
2025-02-25 13:25:00,90.35,90.38,90.22,90.25,6180.0,87.9807,88.0099,87.8541,87.8833,6180.0
2025-02-25 13:30:00,90.25,90.27,90.15,90.22,5524.0,87.8833,87.9028,87.7859,87.8541,5524.0
2025-02-25 13:35:00,90.22,90.37,90.16,90.32,15977.0,87.8541,88.0002,87.7957,87.9515,15977.0
2025-02-25 13:40:00,90.33,90.33,90.24,90.3,12616.0,87.9612,87.9612,87.8736,87.932,12616.0
2025-02-25 13:45:00,90.3,90.42,90.25,90.37,22104.0,87.932,88.0489,87.8833,88.0002,22104.0
2025-02-25 13:50:00,90.37,90.41,90.28,90.37,17091.0,88.0002,88.0391,87.9125,88.0002,17091.0
2025-02-25 13:55:00,90.35,90.39,90.27,90.28,7734.0,87.9807,88.0197,87.9028,87.9125,7734.0
2025-02-25 14:00:00,90.28,90.38,90.28,90.34,6736.0,87.9125,88.0099,87.9125,87.971,6736.0
2025-02-25 14:05:00,90.33,90.37,90.28,90.34,7230.0,87.9612,88.0002,87.9125,87.971,7230.0
2025-02-25 14:10:00,90.35,90.36,90.2,90.26,5751.0,87.9807,87.9904,87.8346,87.8931,5751.0
2025-02-25 14:15:00,90.24,90.24,90.05,90.07,17063.0,87.8736,87.8736,87.6886,87.708,17063.0
2025-02-25 14:20:00,90.04,90.11,90.0,90.01,12811.0,87.6788,87.747,87.6399,87.6496,12811.0
2025-02-25 14:25:00,90.01,90.07,90.01,90.03,6456.0,87.6496,87.708,87.6496,87.6691,6456.0
2025-02-25 14:30:00,90.03,90.16,90.02,90.16,12989.0,87.6691,87.7957,87.6594,87.7957,12989.0
2025-02-25 14:35:00,90.17,90.44,90.13,90.44,22158.0,87.8054,88.0683,87.7665,88.0683,22158.0
2025-02-25 14:40:00,90.44,90.5,90.43,90.48,21377.0,88.0683,88.1268,88.0586,88.1073,21377.0
2025-02-25 14:45:00,90.48,90.48,90.37,90.4,8247.0,88.1073,88.1073,88.0002,88.0294,8247.0
2025-02-25 14:50:00,90.4,90.46,90.4,90.44,6696.0,88.0294,88.0878,88.0294,88.0683,6696.0
2025-02-25 14:55:00,90.45,90.48,90.39,90.48,14648.0,88.0781,88.1073,88.0197,88.1073,14648.0
2025-02-25 15:00:00,90.48,90.48,90.32,90.39,10795.0,88.1073,88.1073,87.9515,88.0197,10795.0
2025-02-25 15:05:00,90.41,90.47,90.38,90.4,11089.0,88.0391,88.0976,88.0099,88.0294,11089.0
2025-02-25 15:10:00,90.38,90.41,90.31,90.33,8392.0,88.0099,88.0391,87.9418,87.9612,8392.0
2025-02-25 15:15:00,90.33,90.36,90.3,90.34,20161.0,87.9612,87.9904,87.932,87.971,20161.0
2025-02-25 15:20:00,90.33,90.62,90.29,90.58,27021.0,87.9612,88.2436,87.9223,88.2047,27021.0
2025-02-25 15:25:00,90.58,90.66,90.48,90.51,19479.0,88.2047,88.2826,88.1073,88.1365,19479.0
2025-02-25 15:30:00,90.54,90.61,90.47,90.55,20868.0,88.1657,88.2339,88.0976,88.1755,20868.0
2025-02-25 15:35:00,90.53,90.58,90.33,90.34,30182.0,88.156,88.2047,87.9612,87.971,30182.0
2025-02-25 15:40:00,90.34,90.36,90.05,90.17,25837.0,87.971,87.9904,87.6886,87.8054,25837.0
2025-02-25 15:45:00,90.17,90.32,90.15,90.3,38166.0,87.8054,87.9515,87.7859,87.932,38166.0
2025-02-25 15:50:00,90.31,90.47,90.0,90.05,101237.0,87.9418,88.0976,87.6399,87.6886,101237.0
2025-02-25 15:55:00,90.06,90.2,89.97,90.07,311057.0,87.6983,87.8346,87.6107,87.708,311057.0
2025-02-26 09:30:00,90.77,90.88,90.34,90.51,61393.0,88.3897,88.4968,87.971,88.1365,61393.0
2025-02-26 09:35:00,90.54,90.75,90.24,90.43,17111.0,88.1657,88.3702,87.8736,88.0586,17111.0
2025-02-26 09:40:00,90.27,90.27,89.56,89.64,14745.0,87.9028,87.9028,87.2114,87.2893,14745.0
2025-02-26 09:45:00,89.6,90.02,89.31,90.01,31794.0,87.2504,87.6594,86.968,87.6496,31794.0
2025-02-26 09:50:00,90.01,90.21,89.96,90.2,16699.0,87.6496,87.8444,87.6009,87.8346,16699.0
2025-02-26 09:55:00,90.19,90.55,90.1,90.34,13894.0,87.8249,88.1755,87.7373,87.971,13894.0
2025-02-26 10:00:00,90.37,90.38,90.09,90.29,25639.0,88.0002,88.0099,87.7275,87.9223,25639.0
2025-02-26 10:05:00,90.27,90.43,90.19,90.29,21199.0,87.9028,88.0586,87.8249,87.9223,21199.0
2025-02-26 10:10:00,90.26,90.46,90.13,90.32,20288.0,87.8931,88.0878,87.7665,87.9515,20288.0
2025-02-26 10:15:00,90.36,90.37,90.17,90.24,13884.0,87.9904,88.0002,87.8054,87.8736,13884.0
2025-02-26 10:20:00,90.26,90.26,90.15,90.21,4487.0,87.8931,87.8931,87.7859,87.8444,4487.0
2025-02-26 10:25:00,90.26,90.53,90.24,90.4,15004.0,87.8931,88.156,87.8736,88.0294,15004.0
2025-02-26 10:30:00,90.47,90.56,90.36,90.4,6474.0,88.0976,88.1852,87.9904,88.0294,6474.0
2025-02-26 10:35:00,90.42,90.48,90.36,90.43,9164.0,88.0489,88.1073,87.9904,88.0586,9164.0
2025-02-26 10:40:00,90.38,90.43,90.31,90.4,3980.0,88.0099,88.0586,87.9418,88.0294,3980.0
2025-02-26 10:45:00,90.38,90.48,90.33,90.48,15593.0,88.0099,88.1073,87.9612,88.1073,15593.0
2025-02-26 10:50:00,90.48,90.65,90.48,90.63,10800.0,88.1073,88.2728,88.1073,88.2534,10800.0
2025-02-26 10:55:00,90.63,90.89,90.63,90.89,13718.0,88.2534,88.5065,88.2534,88.5065,13718.0
2025-02-26 11:00:00,90.92,90.92,90.74,90.85,15416.0,88.5358,88.5358,88.3605,88.4676,15416.0
2025-02-26 11:05:00,90.87,90.94,90.7,90.83,32931.0,88.4871,88.5552,88.3215,88.4481,32931.0
2025-02-26 11:10:00,90.81,90.83,90.66,90.8,9760.0,88.4286,88.4481,88.2826,88.4189,9760.0
2025-02-26 11:15:00,90.8,90.86,90.7,90.81,4574.0,88.4189,88.4773,88.3215,88.4286,4574.0
2025-02-26 11:20:00,90.88,90.91,90.84,90.87,5466.0,88.4968,88.526,88.4579,88.4871,5466.0
2025-02-26 11:25:00,90.9,91.2,90.89,91.08,20742.0,88.5163,88.8084,88.5065,88.6916,20742.0
2025-02-26 11:30:00,91.05,91.17,91.01,91.15,9388.0,88.6623,88.7792,88.6234,88.7597,9388.0
2025-02-26 11:35:00,91.15,91.18,91.01,91.11,12565.0,88.7597,88.7889,88.6234,88.7208,12565.0
2025-02-26 11:40:00,91.1,91.12,90.99,91.08,8357.0,88.711,88.7305,88.6039,88.6916,8357.0
2025-02-26 11:45:00,91.09,91.09,90.94,91.02,5647.0,88.7013,88.7013,88.5552,88.6331,5647.0
2025-02-26 11:50:00,91.04,91.08,90.91,90.94,6217.0,88.6526,88.6916,88.526,88.5552,6217.0
2025-02-26 11:55:00,90.95,90.97,90.77,90.81,4726.0,88.565,88.5844,88.3897,88.4286,4726.0
2025-02-26 12:00:00,90.81,90.85,90.73,90.84,39504.0,88.4286,88.4676,88.3507,88.4579,39504.0
2025-02-26 12:05:00,90.84,91.03,90.81,90.98,10597.0,88.4579,88.6429,88.4286,88.5942,10597.0
2025-02-26 12:10:00,90.94,91.03,90.92,90.97,4751.0,88.5552,88.6429,88.5358,88.5844,4751.0
2025-02-26 12:15:00,90.95,90.97,90.77,90.78,9105.0,88.565,88.5844,88.3897,88.3994,9105.0
2025-02-26 12:20:00,90.77,90.85,90.72,90.77,8057.0,88.3897,88.4676,88.341,88.3897,8057.0
2025-02-26 12:25:00,90.82,90.86,90.53,90.84,56931.0,88.4384,88.4773,88.156,88.4579,56931.0
2025-02-26 12:30:00,90.87,90.9,90.61,90.63,14473.0,88.4871,88.5163,88.2339,88.2534,14473.0
2025-02-26 12:35:00,90.63,90.68,90.51,90.51,15165.0,88.2534,88.302,88.1365,88.1365,15165.0
2025-02-26 12:40:00,90.51,90.55,90.42,90.55,9216.0,88.1365,88.1755,88.0489,88.1755,9216.0
2025-02-26 12:45:00,90.54,90.67,90.5,90.64,9152.0,88.1657,88.2923,88.1268,88.2631,9152.0
2025-02-26 12:50:00,90.62,90.66,90.42,90.44,8975.0,88.2436,88.2826,88.0489,88.0683,8975.0
2025-02-26 12:55:00,90.41,90.42,90.36,90.38,4747.0,88.0391,88.0489,87.9904,88.0099,4747.0
2025-02-26 13:00:00,90.38,90.44,90.34,90.4,6411.0,88.0099,88.0683,87.971,88.0294,6411.0
2025-02-26 13:05:00,90.4,90.4,90.22,90.27,5486.0,88.0294,88.0294,87.8541,87.9028,5486.0
2025-02-26 13:10:00,90.28,90.31,90.2,90.3,7527.0,87.9125,87.9418,87.8346,87.932,7527.0
2025-02-26 13:15:00,90.27,90.27,90.08,90.19,4843.0,87.9028,87.9028,87.7178,87.8249,4843.0
2025-02-26 13:20:00,90.19,90.33,90.19,90.27,8732.0,87.8249,87.9612,87.8249,87.9028,8732.0
2025-02-26 13:25:00,90.27,90.34,90.19,90.19,7201.0,87.9028,87.971,87.8249,87.8249,7201.0
2025-02-26 13:30:00,90.25,90.26,90.2,90.24,4782.0,87.8833,87.8931,87.8346,87.8736,4782.0
2025-02-26 13:35:00,90.22,90.27,90.16,90.23,4381.0,87.8541,87.9028,87.7957,87.8638,4381.0
2025-02-26 13:40:00,90.26,90.28,90.22,90.27,6531.0,87.8931,87.9125,87.8541,87.9028,6531.0
2025-02-26 13:45:00,90.27,90.27,90.13,90.13,2867.0,87.9028,87.9028,87.7665,87.7665,2867.0
2025-02-26 13:50:00,90.1,90.16,90.07,90.09,6469.0,87.7373,87.7957,87.708,87.7275,6469.0
2025-02-26 13:55:00,90.11,90.26,90.05,90.26,6114.0,87.747,87.8931,87.6886,87.8931,6114.0
2025-02-26 14:00:00,90.25,90.37,90.18,90.23,8112.0,87.8833,88.0002,87.8152,87.8638,8112.0
2025-02-26 14:05:00,90.21,90.21,90.13,90.15,3931.0,87.8444,87.8444,87.7665,87.7859,3931.0
2025-02-26 14:10:00,90.16,90.25,90.12,90.25,7629.0,87.7957,87.8833,87.7567,87.8833,7629.0
2025-02-26 14:15:00,90.21,90.26,90.17,90.22,4117.0,87.8444,87.8931,87.8054,87.8541,4117.0
2025-02-26 14:20:00,90.23,90.26,90.2,90.2,3624.0,87.8638,87.8931,87.8346,87.8346,3624.0
2025-02-26 14:25:00,90.21,90.35,90.21,90.26,6993.0,87.8444,87.9807,87.8444,87.8931,6993.0
2025-02-26 14:30:00,90.24,90.35,90.23,90.34,3457.0,87.8736,87.9807,87.8638,87.971,3457.0
2025-02-26 14:35:00,90.35,90.41,90.34,90.36,3861.0,87.9807,88.0391,87.971,87.9904,3861.0
2025-02-26 14:40:00,90.37,90.39,90.33,90.38,5556.0,88.0002,88.0197,87.9612,88.0099,5556.0
2025-02-26 14:45:00,90.38,90.44,90.38,90.41,5372.0,88.0099,88.0683,88.0099,88.0391,5372.0
2025-02-26 14:50:00,90.38,90.42,90.35,90.4,7851.0,88.0099,88.0489,87.9807,88.0294,7851.0
2025-02-26 14:55:00,90.4,90.43,90.22,90.27,14257.0,88.0294,88.0586,87.8541,87.9028,14257.0
2025-02-26 15:00:00,90.27,90.37,90.24,90.27,6834.0,87.9028,88.0002,87.8736,87.9028,6834.0
2025-02-26 15:05:00,90.3,90.42,90.28,90.36,5476.0,87.932,88.0489,87.9125,87.9904,5476.0
2025-02-26 15:10:00,90.41,90.42,90.31,90.31,11301.0,88.0391,88.0489,87.9418,87.9418,11301.0
2025-02-26 15:15:00,90.33,90.43,90.33,90.4,17242.0,87.9612,88.0586,87.9612,88.0294,17242.0
2025-02-26 15:20:00,90.43,90.47,90.4,90.4,6607.0,88.0586,88.0976,88.0294,88.0294,6607.0
2025-02-26 15:25:00,90.4,90.45,90.38,90.41,16467.0,88.0294,88.0781,88.0099,88.0391,16467.0
2025-02-26 15:30:00,90.41,90.43,90.36,90.43,8321.0,88.0391,88.0586,87.9904,88.0586,8321.0
2025-02-26 15:35:00,90.43,90.51,90.33,90.42,25325.0,88.0586,88.1365,87.9612,88.0489,25325.0
2025-02-26 15:40:00,90.45,90.51,90.43,90.48,11420.0,88.0781,88.1365,88.0586,88.1073,11420.0
2025-02-26 15:45:00,90.48,90.6,90.47,90.49,18844.0,88.1073,88.2241,88.0976,88.117,18844.0
2025-02-26 15:50:00,90.52,90.6,90.4,90.48,30066.0,88.1462,88.2241,88.0294,88.1073,30066.0
2025-02-26 15:55:00,90.49,90.55,90.35,90.42,108079.0,88.117,88.1755,87.9807,88.0489,108079.0
2025-02-27 09:30:00,90.01,90.01,88.74,89.32,125009.0,87.6496,87.6496,86.4129,86.9777,125009.0
2025-02-27 09:35:00,89.35,89.35,88.53,88.66,61770.0,87.0069,87.0069,86.2084,86.335,61770.0
2025-02-27 09:40:00,88.68,89.13,88.6,89.12,27872.0,86.3545,86.7927,86.2766,86.783,27872.0
2025-02-27 09:45:00,89.14,89.43,88.73,88.81,73862.0,86.8024,87.0848,86.4032,86.4811,73862.0
2025-02-27 09:50:00,88.84,88.84,88.25,88.32,31405.0,86.5103,86.5103,85.9358,86.0039,31405.0
2025-02-27 09:55:00,88.32,88.38,87.9,88.29,46709.0,86.0039,86.0624,85.595,85.9747,46709.0
2025-02-27 10:00:00,88.31,88.38,88.09,88.12,32796.0,85.9942,86.0624,85.78,85.8092,32796.0
2025-02-27 10:05:00,88.12,88.58,88.12,88.29,65386.0,85.8092,86.2571,85.8092,85.9747,65386.0
2025-02-27 10:10:00,88.25,88.34,88.11,88.29,21927.0,85.9358,86.0234,85.7994,85.9747,21927.0
2025-02-27 10:15:00,88.29,88.48,88.07,88.43,23488.0,85.9747,86.1597,85.7605,86.1111,23488.0
2025-02-27 10:20:00,88.42,88.55,88.23,88.28,30257.0,86.1013,86.2279,85.9163,85.965,30257.0
2025-02-27 10:25:00,88.31,88.38,88.19,88.2,20143.0,85.9942,86.0624,85.8773,85.8871,20143.0
2025-02-27 10:30:00,88.16,88.24,87.9,88.12,45772.0,85.8481,85.926,85.595,85.8092,45772.0
2025-02-27 10:35:00,88.1,88.24,87.84,88.03,61145.0,85.7897,85.926,85.5365,85.7215,61145.0
2025-02-27 10:40:00,88.05,88.34,87.97,88.28,21655.0,85.741,86.0234,85.6631,85.965,21655.0
2025-02-27 10:45:00,88.21,88.25,88.02,88.17,23211.0,85.8968,85.9358,85.7118,85.8579,23211.0
2025-02-27 10:50:00,88.16,88.71,88.11,88.61,26511.0,85.8481,86.3837,85.7994,86.2863,26511.0
2025-02-27 10:55:00,88.6,88.8,88.58,88.8,23988.0,86.2766,86.4713,86.2571,86.4713,23988.0
2025-02-27 11:00:00,88.8,88.97,88.76,88.88,10597.0,86.4713,86.6369,86.4324,86.5493,10597.0
2025-02-27 11:05:00,88.86,89.16,88.86,89.08,25918.0,86.5298,86.8219,86.5298,86.744,25918.0
2025-02-27 11:10:00,89.1,89.23,89.03,89.23,18076.0,86.7635,86.8901,86.6953,86.8901,18076.0
2025-02-27 11:15:00,89.23,89.39,89.23,89.3,8944.0,86.8901,87.0459,86.8901,86.9582,8944.0
2025-02-27 11:20:00,89.32,89.34,89.18,89.25,11795.0,86.9777,86.9972,86.8414,86.9095,11795.0
2025-02-27 11:25:00,89.28,89.34,89.06,89.12,24614.0,86.9388,86.9972,86.7245,86.783,24614.0
2025-02-27 11:30:00,89.12,89.47,89.12,89.4,8937.0,86.783,87.1238,86.783,87.0556,8937.0
2025-02-27 11:35:00,89.41,89.41,89.28,89.3,5725.0,87.0654,87.0654,86.9388,86.9582,5725.0
2025-02-27 11:40:00,89.27,89.33,89.18,89.2,13905.0,86.929,86.9875,86.8414,86.8609,13905.0
2025-02-27 11:45:00,89.18,89.33,89.17,89.32,4243.0,86.8414,86.9875,86.8316,86.9777,4243.0
2025-02-27 11:50:00,89.32,89.38,89.25,89.25,8927.0,86.9777,87.0361,86.9095,86.9095,8927.0
2025-02-27 11:55:00,89.25,89.3,89.19,89.3,38586.0,86.9095,86.9582,86.8511,86.9582,38586.0
2025-02-27 12:00:00,89.27,89.32,89.21,89.29,10584.0,86.929,86.9777,86.8706,86.9485,10584.0
2025-02-27 12:05:00,89.29,89.32,89.15,89.24,13168.0,86.9485,86.9777,86.8122,86.8998,13168.0
2025-02-27 12:10:00,89.22,89.35,89.14,89.25,5881.0,86.8803,87.0069,86.8024,86.9095,5881.0
2025-02-27 12:15:00,89.28,89.35,89.25,89.34,4150.0,86.9388,87.0069,86.9095,86.9972,4150.0
2025-02-27 12:20:00,89.33,89.5,89.33,89.5,7910.0,86.9875,87.153,86.9875,87.153,7910.0
2025-02-27 12:25:00,89.53,89.78,89.49,89.78,8448.0,87.1822,87.4257,87.1433,87.4257,8448.0
2025-02-27 12:30:00,89.82,89.83,89.7,89.83,6491.0,87.4646,87.4743,87.3477,87.4743,6491.0
2025-02-27 12:35:00,89.86,89.86,89.77,89.82,5784.0,87.5036,87.5036,87.4159,87.4646,5784.0
2025-02-27 12:40:00,89.8,89.8,89.61,89.78,8160.0,87.4451,87.4451,87.2601,87.4257,8160.0
2025-02-27 12:45:00,89.78,89.86,89.73,89.74,4565.0,87.4257,87.5036,87.377,87.3867,4565.0
2025-02-27 12:50:00,89.75,89.75,89.55,89.74,9022.0,87.3964,87.3964,87.2017,87.3867,9022.0
2025-02-27 12:55:00,89.74,89.75,89.68,89.7,6200.0,87.3867,87.3964,87.3283,87.3477,6200.0
2025-02-27 13:00:00,89.7,89.9,89.7,89.8,9313.0,87.3477,87.5425,87.3477,87.4451,9313.0
2025-02-27 13:05:00,89.76,89.88,89.75,89.77,5986.0,87.4062,87.523,87.3964,87.4159,5986.0
2025-02-27 13:10:00,89.77,89.97,89.75,89.93,5979.0,87.4159,87.6107,87.3964,87.5717,5979.0
2025-02-27 13:15:00,89.97,89.97,89.86,89.87,6339.0,87.6107,87.6107,87.5036,87.5133,6339.0
2025-02-27 13:20:00,89.85,89.93,89.84,89.93,6178.0,87.4938,87.5717,87.4841,87.5717,6178.0
2025-02-27 13:25:00,89.91,89.96,89.85,89.96,6295.0,87.5522,87.6009,87.4938,87.6009,6295.0
2025-02-27 13:30:00,89.93,90.01,89.85,90.01,19662.0,87.5717,87.6496,87.4938,87.6496,19662.0
2025-02-27 13:35:00,90.02,90.14,90.01,90.12,3812.0,87.6594,87.7762,87.6496,87.7567,3812.0
2025-02-27 13:40:00,90.12,90.14,90.06,90.13,6969.0,87.7567,87.7762,87.6983,87.7665,6969.0
2025-02-27 13:45:00,90.1,90.22,90.09,90.17,13730.0,87.7373,87.8541,87.7275,87.8054,13730.0
2025-02-27 13:50:00,90.18,90.23,90.13,90.22,5965.0,87.8152,87.8638,87.7665,87.8541,5965.0
2025-02-27 13:55:00,90.2,90.24,90.13,90.17,9977.0,87.8346,87.8736,87.7665,87.8054,9977.0
2025-02-27 14:00:00,90.13,90.26,90.12,90.24,12131.0,87.7665,87.8931,87.7567,87.8736,12131.0
2025-02-27 14:05:00,90.23,90.25,90.17,90.24,8183.0,87.8638,87.8833,87.8054,87.8736,8183.0
2025-02-27 14:10:00,90.25,90.27,90.19,90.27,7044.0,87.8833,87.9028,87.8249,87.9028,7044.0
2025-02-27 14:15:00,90.29,90.34,90.25,90.3,11903.0,87.9223,87.971,87.8833,87.932,11903.0
2025-02-27 14:20:00,90.29,90.35,90.25,90.3,12224.0,87.9223,87.9807,87.8833,87.932,12224.0
2025-02-27 14:25:00,90.32,90.32,90.11,90.13,11999.0,87.9515,87.9515,87.747,87.7665,11999.0
2025-02-27 14:30:00,90.11,90.11,89.97,90.0,15775.0,87.747,87.747,87.6107,87.6399,15775.0
2025-02-27 14:35:00,90.01,90.17,90.0,90.11,15724.0,87.6496,87.8054,87.6399,87.747,15724.0
2025-02-27 14:40:00,90.11,90.12,89.93,90.03,16000.0,87.747,87.7567,87.5717,87.6691,16000.0
2025-02-27 14:45:00,90.03,90.17,90.02,90.17,14121.0,87.6691,87.8054,87.6594,87.8054,14121.0
2025-02-27 14:50:00,90.2,90.32,90.14,90.14,22340.0,87.8346,87.9515,87.7762,87.7762,22340.0
2025-02-27 14:55:00,90.15,90.17,90.04,90.06,13714.0,87.7859,87.8054,87.6788,87.6983,13714.0
2025-02-27 15:00:00,90.04,90.08,90.0,90.03,15434.0,87.6788,87.7178,87.6399,87.6691,15434.0
2025-02-27 15:05:00,90.02,90.02,89.86,89.95,20291.0,87.6594,87.6594,87.5036,87.5912,20291.0
2025-02-27 15:10:00,89.95,89.97,89.84,89.86,25515.0,87.5912,87.6107,87.4841,87.5036,25515.0
2025-02-27 15:15:00,89.87,89.89,89.69,89.77,17473.0,87.5133,87.5328,87.338,87.4159,17473.0
2025-02-27 15:20:00,89.74,89.75,89.53,89.54,28186.0,87.3867,87.3964,87.1822,87.1919,28186.0
2025-02-27 15:25:00,89.53,89.56,89.32,89.33,12769.0,87.1822,87.2114,86.9777,86.9875,12769.0
2025-02-27 15:30:00,89.33,89.4,89.26,89.27,29764.0,86.9875,87.0556,86.9193,86.929,29764.0
2025-02-27 15:35:00,89.26,89.31,89.04,89.16,29840.0,86.9193,86.968,86.7051,86.8219,29840.0
2025-02-27 15:40:00,89.15,89.17,88.97,89.13,45844.0,86.8122,86.8316,86.6369,86.7927,45844.0
2025-02-27 15:45:00,89.13,89.13,88.93,89.05,43561.0,86.7927,86.7927,86.5979,86.7148,43561.0
2025-02-27 15:50:00,89.02,89.08,88.86,88.86,62263.0,86.6856,86.744,86.5298,86.5298,62263.0
2025-02-27 15:55:00,88.86,88.95,88.57,88.68,193716.0,86.5298,86.6174,86.2474,86.3545,193716.0
2025-02-28 09:30:00,88.56,89.45,88.26,89.38,65622.0,86.2376,87.1043,85.9455,87.0361,65622.0
2025-02-28 09:35:00,89.21,89.41,88.65,88.88,24272.0,86.8706,87.0654,86.3253,86.5493,24272.0
2025-02-28 09:40:00,88.77,89.18,88.76,89.05,27556.0,86.4421,86.8414,86.4324,86.7148,27556.0
2025-02-28 09:45:00,89.14,89.17,88.65,89.13,38905.0,86.8024,86.8316,86.3253,86.7927,38905.0
2025-02-28 09:50:00,89.14,89.29,89.05,89.14,10029.0,86.8024,86.9485,86.7148,86.8024,10029.0
2025-02-28 09:55:00,89.18,89.25,88.99,89.15,7929.0,86.8414,86.9095,86.6564,86.8122,7929.0
2025-02-28 10:00:00,89.16,89.25,88.89,88.91,8668.0,86.8219,86.9095,86.559,86.5785,8668.0
2025-02-28 10:05:00,88.91,89.09,88.83,88.89,5440.0,86.5785,86.7537,86.5006,86.559,5440.0
2025-02-28 10:10:00,88.9,89.03,88.74,88.8,7044.0,86.5687,86.6953,86.4129,86.4713,7044.0
2025-02-28 10:15:00,88.83,88.89,88.42,88.42,8715.0,86.5006,86.559,86.1013,86.1013,8715.0
2025-02-28 10:20:00,88.32,88.57,88.25,88.56,22542.0,86.0039,86.2474,85.9358,86.2376,22542.0
2025-02-28 10:25:00,88.6,88.81,88.59,88.8,9278.0,86.2766,86.4811,86.2669,86.4713,9278.0
2025-02-28 10:30:00,88.76,89.0,88.76,88.88,8118.0,86.4324,86.6661,86.4324,86.5493,8118.0
2025-02-28 10:35:00,88.86,89.0,88.82,88.88,14373.0,86.5298,86.6661,86.4908,86.5493,14373.0
2025-02-28 10:40:00,88.89,89.0,88.78,88.86,9804.0,86.559,86.6661,86.4519,86.5298,9804.0
2025-02-28 10:45:00,88.86,88.96,88.75,88.75,10540.0,86.5298,86.6272,86.4227,86.4227,10540.0
2025-02-28 10:50:00,88.75,88.86,88.7,88.83,7930.0,86.4227,86.5298,86.374,86.5006,7930.0
2025-02-28 10:55:00,88.86,89.03,88.82,88.94,4372.0,86.5298,86.6953,86.4908,86.6077,4372.0
2025-02-28 11:00:00,88.99,89.04,88.93,88.97,6567.0,86.6564,86.7051,86.5979,86.6369,6567.0
2025-02-28 11:05:00,88.96,89.05,88.8,88.91,6403.0,86.6272,86.7148,86.4713,86.5785,6403.0
2025-02-28 11:10:00,88.91,88.92,88.82,88.88,3381.0,86.5785,86.5882,86.4908,86.5493,3381.0
2025-02-28 11:15:00,88.84,88.91,88.76,88.89,4751.0,86.5103,86.5785,86.4324,86.559,4751.0
2025-02-28 11:20:00,88.91,88.97,88.7,88.75,4672.0,86.5785,86.6369,86.374,86.4227,4672.0
2025-02-28 11:25:00,88.72,88.78,88.52,88.52,7626.0,86.3934,86.4519,86.1987,86.1987,7626.0
2025-02-28 11:30:00,88.52,88.77,88.51,88.72,6681.0,86.1987,86.4421,86.189,86.3934,6681.0
2025-02-28 11:35:00,88.73,88.86,88.69,88.79,8822.0,86.4032,86.5298,86.3642,86.4616,8822.0
2025-02-28 11:40:00,88.79,88.96,88.78,88.87,8216.0,86.4616,86.6272,86.4519,86.5395,8216.0
2025-02-28 11:45:00,88.94,89.16,88.89,89.07,6620.0,86.6077,86.8219,86.559,86.7343,6620.0
2025-02-28 11:50:00,89.12,89.17,89.07,89.15,2981.0,86.783,86.8316,86.7343,86.8122,2981.0
2025-02-28 11:55:00,89.21,89.22,89.02,89.02,13213.0,86.8706,86.8803,86.6856,86.6856,13213.0
2025-02-28 12:00:00,89.04,89.04,88.92,88.92,1780.0,86.7051,86.7051,86.5882,86.5882,1780.0
2025-02-28 12:05:00,88.92,89.18,88.91,89.11,6754.0,86.5882,86.8414,86.5785,86.7732,6754.0
2025-02-28 12:10:00,89.09,89.29,89.09,89.29,6311.0,86.7537,86.9485,86.7537,86.9485,6311.0
2025-02-28 12:15:00,89.23,89.26,89.16,89.23,3410.0,86.8901,86.9193,86.8219,86.8901,3410.0
2025-02-28 12:20:00,89.21,89.22,89.02,89.09,6493.0,86.8706,86.8803,86.6856,86.7537,6493.0
2025-02-28 12:25:00,89.06,89.14,89.05,89.09,1917.0,86.7245,86.8024,86.7148,86.7537,1917.0
2025-02-28 12:30:00,89.09,89.21,89.06,89.17,3687.0,86.7537,86.8706,86.7245,86.8316,3687.0
2025-02-28 12:35:00,89.18,89.38,89.12,89.37,24119.0,86.8414,87.0361,86.783,87.0264,24119.0
2025-02-28 12:40:00,89.37,89.56,89.35,89.49,42386.0,87.0264,87.2114,87.0069,87.1433,42386.0
2025-02-28 12:45:00,89.51,89.51,89.19,89.19,5259.0,87.1627,87.1627,86.8511,86.8511,5259.0
2025-02-28 12:50:00,89.2,89.23,89.1,89.15,8998.0,86.8609,86.8901,86.7635,86.8122,8998.0
2025-02-28 12:55:00,89.12,89.19,89.08,89.15,6319.0,86.783,86.8511,86.744,86.8122,6319.0
2025-02-28 13:00:00,89.13,89.2,89.0,89.05,6078.0,86.7927,86.8609,86.6661,86.7148,6078.0
2025-02-28 13:05:00,89.04,89.09,88.97,89.06,5925.0,86.7051,86.7537,86.6369,86.7245,5925.0
2025-02-28 13:10:00,89.1,89.23,89.1,89.18,5374.0,86.7635,86.8901,86.7635,86.8414,5374.0
2025-02-28 13:15:00,89.21,89.36,89.11,89.15,22255.0,86.8706,87.0167,86.7732,86.8122,22255.0
2025-02-28 13:20:00,89.12,89.12,88.87,88.9,7831.0,86.783,86.783,86.5395,86.5687,7831.0
2025-02-28 13:25:00,88.9,88.97,88.84,88.92,17804.0,86.5687,86.6369,86.5103,86.5882,17804.0
2025-02-28 13:30:00,88.9,89.03,88.79,88.85,23771.0,86.5687,86.6953,86.4616,86.52,23771.0
2025-02-28 13:35:00,88.87,89.1,88.77,89.09,12440.0,86.5395,86.7635,86.4421,86.7537,12440.0
2025-02-28 13:40:00,89.09,89.15,88.85,88.92,17475.0,86.7537,86.8122,86.52,86.5882,17475.0
2025-02-28 13:45:00,88.95,89.03,88.89,88.99,12217.0,86.6174,86.6953,86.559,86.6564,12217.0
2025-02-28 13:50:00,88.94,88.98,88.83,88.98,6568.0,86.6077,86.6466,86.5006,86.6466,6568.0
2025-02-28 13:55:00,88.92,88.92,88.37,88.4,13803.0,86.5882,86.5882,86.0526,86.0818,13803.0
2025-02-28 14:00:00,88.38,88.56,88.36,88.47,15992.0,86.0624,86.2376,86.0429,86.15,15992.0
2025-02-28 14:05:00,88.48,88.59,88.39,88.39,18219.0,86.1597,86.2669,86.0721,86.0721,18219.0
2025-02-28 14:10:00,88.41,88.41,88.27,88.36,10411.0,86.0916,86.0916,85.9552,86.0429,10411.0
2025-02-28 14:15:00,88.38,88.4,88.26,88.36,9309.0,86.0624,86.0818,85.9455,86.0429,9309.0
2025-02-28 14:20:00,88.38,88.42,88.26,88.27,17312.0,86.0624,86.1013,85.9455,85.9552,17312.0
2025-02-28 14:25:00,88.26,88.29,88.21,88.25,6506.0,85.9455,85.9747,85.8968,85.9358,6506.0
2025-02-28 14:30:00,88.27,88.42,88.26,88.4,11485.0,85.9552,86.1013,85.9455,86.0818,11485.0
2025-02-28 14:35:00,88.39,88.58,88.37,88.52,10119.0,86.0721,86.2571,86.0526,86.1987,10119.0
2025-02-28 14:40:00,88.51,88.59,88.5,88.58,10303.0,86.189,86.2669,86.1792,86.2571,10303.0
2025-02-28 14:45:00,88.56,88.72,88.53,88.69,8066.0,86.2376,86.3934,86.2084,86.3642,8066.0
2025-02-28 14:50:00,88.7,88.77,88.69,88.74,10668.0,86.374,86.4421,86.3642,86.4129,10668.0
2025-02-28 14:55:00,88.78,88.88,88.77,88.8,4887.0,86.4519,86.5493,86.4421,86.4713,4887.0
2025-02-28 15:00:00,88.8,88.93,88.76,88.93,5749.0,86.4713,86.5979,86.4324,86.5979,5749.0
2025-02-28 15:05:00,88.92,89.04,88.91,89.04,9665.0,86.5882,86.7051,86.5785,86.7051,9665.0
2025-02-28 15:10:00,89.06,89.16,89.06,89.08,13011.0,86.7245,86.8219,86.7245,86.744,13011.0
2025-02-28 15:15:00,89.11,89.19,89.09,89.13,10192.0,86.7732,86.8511,86.7537,86.7927,10192.0
2025-02-28 15:20:00,89.14,89.2,89.09,89.16,9382.0,86.8024,86.8609,86.7537,86.8219,9382.0
2025-02-28 15:25:00,89.18,89.24,89.13,89.19,15451.0,86.8414,86.8998,86.7927,86.8511,15451.0
2025-02-28 15:30:00,89.17,89.35,89.1,89.21,22362.0,86.8316,87.0069,86.7635,86.8706,22362.0
2025-02-28 15:35:00,89.21,89.45,89.15,89.41,20864.0,86.8706,87.1043,86.8122,87.0654,20864.0
2025-02-28 15:40:00,89.42,89.67,89.41,89.67,19976.0,87.0751,87.3185,87.0654,87.3185,19976.0
2025-02-28 15:45:00,89.68,89.87,89.54,89.87,40750.0,87.3283,87.5133,87.1919,87.5133,40750.0
2025-02-28 15:50:00,89.91,90.12,89.71,90.12,80421.0,87.5522,87.7567,87.3575,87.7567,80421.0
2025-02-28 15:55:00,90.11,90.36,89.88,89.9,236778.0,87.747,87.9904,87.523,87.5425,236778.0
2025-03-03 09:30:00,88.87,90.86,88.58,90.45,147121.0,86.5395,88.4773,86.2571,88.0781,147121.0
2025-03-03 09:35:00,90.34,90.72,89.9,90.32,68421.0,87.971,88.341,87.5425,87.9515,68421.0
2025-03-03 09:40:00,90.23,90.62,90.03,90.12,32492.0,87.8638,88.2436,87.6691,87.7567,32492.0
2025-03-03 09:45:00,90.14,90.4,89.75,90.17,50982.0,87.7762,88.0294,87.3964,87.8054,50982.0
2025-03-03 09:50:00,90.23,90.7,90.17,90.46,39689.0,87.8638,88.3215,87.8054,88.0878,39689.0
2025-03-03 09:55:00,90.56,90.82,90.4,90.73,61349.0,88.1852,88.4384,88.0294,88.3507,61349.0
2025-03-03 10:00:00,90.64,90.72,90.02,90.13,41265.0,88.2631,88.341,87.6594,87.7665,41265.0
2025-03-03 10:05:00,90.13,90.44,90.04,90.28,28182.0,87.7665,88.0683,87.6788,87.9125,28182.0
2025-03-03 10:10:00,90.27,90.53,90.24,90.25,25933.0,87.9028,88.156,87.8736,87.8833,25933.0
2025-03-03 10:15:00,90.15,90.27,89.96,89.96,15368.0,87.7859,87.9028,87.6009,87.6009,15368.0
2025-03-03 10:20:00,89.99,90.05,89.73,89.75,23285.0,87.6301,87.6886,87.377,87.3964,23285.0
2025-03-03 10:25:00,89.67,89.99,89.67,89.89,25813.0,87.3185,87.6301,87.3185,87.5328,25813.0
2025-03-03 10:30:00,89.94,90.17,89.94,90.14,9324.0,87.5815,87.8054,87.5815,87.7762,9324.0
2025-03-03 10:35:00,90.16,90.21,89.84,90.02,23996.0,87.7957,87.8444,87.4841,87.6594,23996.0
2025-03-03 10:40:00,90.0,90.19,89.95,90.19,27439.0,87.6399,87.8249,87.5912,87.8249,27439.0
2025-03-03 10:45:00,90.13,90.14,89.65,89.73,19326.0,87.7665,87.7762,87.2991,87.377,19326.0
2025-03-03 10:50:00,89.76,89.76,89.51,89.7,17774.0,87.4062,87.4062,87.1627,87.3477,17774.0
2025-03-03 10:55:00,89.7,89.7,89.35,89.39,17114.0,87.3477,87.3477,87.0069,87.0459,17114.0
2025-03-03 11:00:00,89.42,89.54,89.42,89.54,20790.0,87.0751,87.1919,87.0751,87.1919,20790.0
2025-03-03 11:05:00,89.51,89.55,89.3,89.36,8577.0,87.1627,87.2017,86.9582,87.0167,8577.0
2025-03-03 11:10:00,89.36,89.39,89.08,89.15,23857.0,87.0167,87.0459,86.744,86.8122,23857.0
2025-03-03 11:15:00,89.14,89.19,89.05,89.18,11252.0,86.8024,86.8511,86.7148,86.8414,11252.0
2025-03-03 11:20:00,89.19,89.4,89.12,89.39,14136.0,86.8511,87.0556,86.783,87.0459,14136.0
2025-03-03 11:25:00,89.4,89.4,89.01,89.02,9701.0,87.0556,87.0556,86.6758,86.6856,9701.0
2025-03-03 11:30:00,89.03,89.2,88.97,89.04,11018.0,86.6953,86.8609,86.6369,86.7051,11018.0
2025-03-03 11:35:00,89.06,89.15,88.79,88.9,12473.0,86.7245,86.8122,86.4616,86.5687,12473.0
2025-03-03 11:40:00,88.93,89.08,88.86,88.97,12250.0,86.5979,86.744,86.5298,86.6369,12250.0
2025-03-03 11:45:00,88.96,89.01,88.8,88.99,8998.0,86.6272,86.6758,86.4713,86.6564,8998.0
2025-03-03 11:50:00,88.98,89.11,88.95,89.07,11034.0,86.6466,86.7732,86.6174,86.7343,11034.0
2025-03-03 11:55:00,89.06,89.2,89.06,89.17,11282.0,86.7245,86.8609,86.7245,86.8316,11282.0
2025-03-03 12:00:00,89.18,89.2,89.1,89.2,6250.0,86.8414,86.8609,86.7635,86.8609,6250.0
2025-03-03 12:05:00,89.18,89.35,89.15,89.3,9177.0,86.8414,87.0069,86.8122,86.9582,9177.0
2025-03-03 12:10:00,89.3,89.37,89.22,89.24,48357.0,86.9582,87.0264,86.8803,86.8998,48357.0
2025-03-03 12:15:00,89.23,89.4,89.15,89.37,11048.0,86.8901,87.0556,86.8122,87.0264,11048.0
2025-03-03 12:20:00,89.37,89.37,89.23,89.28,8129.0,87.0264,87.0264,86.8901,86.9388,8129.0
2025-03-03 12:25:00,89.28,89.32,89.2,89.27,11539.0,86.9388,86.9777,86.8609,86.929,11539.0
2025-03-03 12:30:00,89.27,89.35,89.25,89.31,10798.0,86.929,87.0069,86.9095,86.968,10798.0
2025-03-03 12:35:00,89.32,89.34,89.22,89.29,8785.0,86.9777,86.9972,86.8803,86.9485,8785.0
2025-03-03 12:40:00,89.29,89.29,89.05,89.11,23170.0,86.9485,86.9485,86.7148,86.7732,23170.0
2025-03-03 12:45:00,89.09,89.14,89.05,89.08,12655.0,86.7537,86.8024,86.7148,86.744,12655.0
2025-03-03 12:50:00,89.09,89.1,88.76,88.83,16763.0,86.7537,86.7635,86.4324,86.5006,16763.0
2025-03-03 12:55:00,88.81,88.87,88.72,88.74,15491.0,86.4811,86.5395,86.3934,86.4129,15491.0
2025-03-03 13:00:00,88.72,88.76,88.61,88.66,17532.0,86.3934,86.4324,86.2863,86.335,17532.0
2025-03-03 13:05:00,88.62,88.71,88.49,88.66,28718.0,86.2961,86.3837,86.1695,86.335,28718.0
2025-03-03 13:10:00,88.68,88.81,88.57,88.57,17884.0,86.3545,86.4811,86.2474,86.2474,17884.0
2025-03-03 13:15:00,88.59,88.69,88.57,88.63,11579.0,86.2669,86.3642,86.2474,86.3058,11579.0
2025-03-03 13:20:00,88.6,88.64,88.51,88.55,13293.0,86.2766,86.3155,86.189,86.2279,13293.0
2025-03-03 13:25:00,88.55,88.55,88.32,88.33,16883.0,86.2279,86.2279,86.0039,86.0137,16883.0
2025-03-03 13:30:00,88.36,88.42,88.3,88.31,17590.0,86.0429,86.1013,85.9845,85.9942,17590.0
2025-03-03 13:35:00,88.32,88.41,88.31,88.37,9923.0,86.0039,86.0916,85.9942,86.0526,9923.0
2025-03-03 13:40:00,88.38,88.54,88.32,88.5,15328.0,86.0624,86.2182,86.0039,86.1792,15328.0
2025-03-03 13:45:00,88.49,88.71,88.44,88.61,14329.0,86.1695,86.3837,86.1208,86.2863,14329.0
2025-03-03 13:50:00,88.69,88.69,88.58,88.58,5682.0,86.3642,86.3642,86.2571,86.2571,5682.0
2025-03-03 13:55:00,88.57,88.58,88.45,88.55,12267.0,86.2474,86.2571,86.1305,86.2279,12267.0
2025-03-03 14:00:00,88.55,88.63,88.52,88.55,16287.0,86.2279,86.3058,86.1987,86.2279,16287.0
2025-03-03 14:05:00,88.53,88.55,88.41,88.47,23926.0,86.2084,86.2279,86.0916,86.15,23926.0
2025-03-03 14:10:00,88.44,88.55,88.44,88.48,38425.0,86.1208,86.2279,86.1208,86.1597,38425.0
2025-03-03 14:15:00,88.48,88.53,88.45,88.51,13750.0,86.1597,86.2084,86.1305,86.189,13750.0
2025-03-03 14:20:00,88.53,88.54,88.45,88.51,17247.0,86.2084,86.2182,86.1305,86.189,17247.0
2025-03-03 14:25:00,88.5,88.53,88.45,88.45,16724.0,86.1792,86.2084,86.1305,86.1305,16724.0
2025-03-03 14:30:00,88.46,88.6,88.46,88.54,17814.0,86.1403,86.2766,86.1403,86.2182,17814.0
2025-03-03 14:35:00,88.53,88.67,88.53,88.67,39355.0,86.2084,86.3448,86.2084,86.3448,39355.0
2025-03-03 14:40:00,88.66,88.71,88.47,88.59,29515.0,86.335,86.3837,86.15,86.2669,29515.0
2025-03-03 14:45:00,88.62,88.62,88.26,88.26,22434.0,86.2961,86.2961,85.9455,85.9455,22434.0
2025-03-03 14:50:00,88.28,88.33,87.95,87.99,36446.0,85.965,86.0137,85.6436,85.6826,36446.0
2025-03-03 14:55:00,88.01,88.02,87.67,87.67,91249.0,85.7021,85.7118,85.371,85.371,91249.0
2025-03-03 15:00:00,87.66,87.66,87.23,87.29,57508.0,85.3612,85.3612,84.9425,85.0009,57508.0
2025-03-03 15:05:00,87.31,87.45,87.21,87.32,42699.0,85.0204,85.1568,84.923,85.0302,42699.0
2025-03-03 15:10:00,87.3,87.36,87.19,87.23,30858.0,85.0107,85.0691,84.9036,84.9425,30858.0
2025-03-03 15:15:00,87.23,87.36,87.1,87.13,25407.0,84.9425,85.0691,84.8159,84.8451,25407.0
2025-03-03 15:20:00,87.13,87.19,86.96,86.99,31406.0,84.8451,84.9036,84.6796,84.7088,31406.0
2025-03-03 15:25:00,86.94,86.99,86.58,86.62,32621.0,84.6601,84.7088,84.3096,84.3485,32621.0
2025-03-03 15:30:00,86.61,87.04,86.58,86.93,47832.0,84.3388,84.7575,84.3096,84.6504,47832.0
2025-03-03 15:35:00,86.94,86.94,86.74,86.77,35187.0,84.6601,84.6601,84.4654,84.4946,35187.0
2025-03-03 15:40:00,86.77,86.79,86.58,86.73,37718.0,84.4946,84.5141,84.3096,84.4556,37718.0
2025-03-03 15:45:00,86.73,87.03,86.67,86.91,41295.0,84.4556,84.7478,84.3972,84.6309,41295.0
2025-03-03 15:50:00,86.92,86.93,86.46,86.56,97138.0,84.6406,84.6504,84.1927,84.2901,97138.0
2025-03-03 15:55:00,86.59,87.01,86.55,86.79,250916.0,84.3193,84.7283,84.2804,84.5141,250916.0
2025-03-04 09:30:00,79.44,80.13,74.4,74.75,632265.0,77.3568,78.0287,72.449,72.7898,632265.0
2025-03-04 09:35:00,74.75,75.73,73.7,75.2,562482.0,72.7898,73.7441,71.7673,73.228,562482.0
2025-03-04 09:40:00,75.2,75.52,74.15,75.51,360454.0,73.228,73.5396,72.2055,73.5299,360454.0
2025-03-04 09:45:00,75.5,75.97,75.0,75.74,337293.0,73.5201,73.9778,73.0332,73.7538,337293.0
2025-03-04 09:50:00,75.61,76.05,75.06,75.33,292090.0,73.6272,74.0557,73.0917,73.3546,292090.0
2025-03-04 09:55:00,75.41,75.56,74.37,74.8,264618.0,73.4325,73.5785,72.4198,72.8385,264618.0
2025-03-04 10:00:00,74.68,75.06,74.27,74.64,278768.0,72.7216,73.0917,72.3224,72.6827,278768.0
2025-03-04 10:05:00,74.59,75.6,74.57,75.37,236866.0,72.634,73.6175,72.6145,73.3935,236866.0
2025-03-04 10:10:00,75.37,75.5,74.5,75.05,224136.0,73.3935,73.5201,72.5463,73.0819,224136.0
2025-03-04 10:15:00,75.0,75.06,74.27,74.48,210701.0,73.0332,73.0917,72.3224,72.5269,210701.0
2025-03-04 10:20:00,74.48,75.2,74.48,74.91,166152.0,72.5269,73.228,72.5269,72.9456,166152.0
2025-03-04 10:25:00,74.91,75.18,74.51,74.86,257137.0,72.9456,73.2085,72.5561,72.8969,257137.0
2025-03-04 10:30:00,74.82,75.08,74.42,74.83,150699.0,72.858,73.1111,72.4684,72.8677,150699.0
2025-03-04 10:35:00,74.85,75.37,74.34,75.12,184096.0,72.8872,73.3935,72.3905,73.1501,184096.0
2025-03-04 10:40:00,75.2,75.77,74.83,75.47,200291.0,73.228,73.783,72.8677,73.4909,200291.0
2025-03-04 10:45:00,75.47,75.47,74.87,75.14,106436.0,73.4909,73.4909,72.9066,73.1696,106436.0
2025-03-04 10:50:00,75.14,75.2,74.95,75.03,80703.0,73.1696,73.228,72.9845,73.0624,80703.0
2025-03-04 10:55:00,75.04,75.19,74.82,74.87,107063.0,73.0722,73.2183,72.858,72.9066,107063.0
2025-03-04 11:00:00,74.87,75.35,74.77,74.81,90692.0,72.9066,73.3741,72.8093,72.8482,90692.0
2025-03-04 11:05:00,74.8,75.05,74.74,75.01,107319.0,72.8385,73.0819,72.7801,73.043,107319.0
2025-03-04 11:10:00,75.01,75.32,74.64,74.71,76608.0,73.043,73.3448,72.6827,72.7508,76608.0
2025-03-04 11:15:00,74.64,74.69,74.07,74.11,112755.0,72.6827,72.7314,72.1276,72.1666,112755.0
2025-03-04 11:20:00,74.09,74.24,74.0,74.11,69604.0,72.1471,72.2932,72.0595,72.1666,69604.0
2025-03-04 11:25:00,74.11,74.16,73.6,73.75,106065.0,72.1666,72.2153,71.6699,71.816,106065.0
2025-03-04 11:30:00,73.7,74.13,73.67,74.03,59225.0,71.7673,72.186,71.7381,72.0887,59225.0
2025-03-04 11:35:00,74.0,74.25,73.81,73.94,88102.0,72.0595,72.3029,71.8744,72.001,88102.0
2025-03-04 11:40:00,73.93,73.99,73.26,73.52,129820.0,71.9913,72.0497,71.3389,71.592,129820.0
2025-03-04 11:45:00,73.49,73.87,73.38,73.77,95374.0,71.5628,71.9329,71.4557,71.8355,95374.0
2025-03-04 11:50:00,73.8,73.88,73.44,73.79,87290.0,71.8647,71.9426,71.5141,71.855,87290.0
2025-03-04 11:55:00,73.79,73.88,73.0,73.05,105114.0,71.855,71.9426,71.0857,71.1344,105114.0
2025-03-04 12:00:00,73.09,73.57,72.92,73.47,158625.0,71.1733,71.6407,71.0078,71.5434,158625.0
2025-03-04 12:05:00,73.51,73.96,73.41,73.95,73142.0,71.5823,72.0205,71.4849,72.0108,73142.0
2025-03-04 12:10:00,73.94,74.35,73.92,74.01,109496.0,72.001,72.4003,71.9816,72.0692,109496.0
2025-03-04 12:15:00,74.02,74.32,74.01,74.26,65724.0,72.0789,72.3711,72.0692,72.3126,65724.0
2025-03-04 12:20:00,74.26,74.36,74.25,74.29,44317.0,72.3126,72.41,72.3029,72.3419,44317.0
2025-03-04 12:25:00,74.28,74.29,73.97,74.04,84107.0,72.3321,72.3419,72.0302,72.0984,84107.0
2025-03-04 12:30:00,74.01,74.29,73.95,74.27,56235.0,72.0692,72.3419,72.0108,72.3224,56235.0
2025-03-04 12:35:00,74.27,74.6,74.26,74.56,108215.0,72.3224,72.6437,72.3126,72.6048,108215.0
2025-03-04 12:40:00,74.56,74.79,74.38,74.45,113159.0,72.6048,72.8287,72.4295,72.4977,113159.0
2025-03-04 12:45:00,74.45,74.61,74.28,74.47,151079.0,72.4977,72.6535,72.3321,72.5171,151079.0
2025-03-04 12:50:00,74.46,74.6,74.26,74.53,132127.0,72.5074,72.6437,72.3126,72.5756,132127.0
2025-03-04 12:55:00,74.57,75.04,74.52,75.02,155382.0,72.6145,73.0722,72.5658,73.0527,155382.0
2025-03-04 13:00:00,75.02,75.44,74.99,75.2,100071.0,73.0527,73.4617,73.0235,73.228,100071.0
2025-03-04 13:05:00,75.2,75.52,75.1,75.52,82915.0,73.228,73.5396,73.1306,73.5396,82915.0
2025-03-04 13:10:00,75.52,76.47,75.5,76.44,96308.0,73.5396,74.4647,73.5201,74.4355,96308.0
2025-03-04 13:15:00,76.44,76.44,75.67,75.72,69113.0,74.4355,74.4355,73.6857,73.7344,69113.0
2025-03-04 13:20:00,75.68,75.74,75.4,75.7,115371.0,73.6954,73.7538,73.4227,73.7149,115371.0
2025-03-04 13:25:00,75.66,75.78,75.55,75.74,54472.0,73.6759,73.7928,73.5688,73.7538,54472.0
2025-03-04 13:30:00,75.7,75.96,75.6,75.86,70098.0,73.7149,73.9681,73.6175,73.8707,70098.0
2025-03-04 13:35:00,75.83,76.12,75.78,76.08,67978.0,73.8415,74.1239,73.7928,74.0849,67978.0
2025-03-04 13:40:00,76.08,76.19,76.02,76.19,42254.0,74.0849,74.192,74.0265,74.192,42254.0
2025-03-04 13:45:00,76.15,76.46,76.14,76.17,50614.0,74.1531,74.4549,74.1433,74.1726,50614.0
2025-03-04 13:50:00,76.2,76.4,76.16,76.29,43750.0,74.2018,74.3965,74.1628,74.2894,43750.0
2025-03-04 13:55:00,76.29,76.7,76.28,76.65,95377.0,74.2894,74.6887,74.2797,74.64,95377.0
2025-03-04 14:00:00,76.63,76.75,76.45,76.61,96886.0,74.6205,74.7373,74.4452,74.601,96886.0
2025-03-04 14:05:00,76.64,76.93,76.48,76.86,66648.0,74.6302,74.9126,74.4744,74.8445,66648.0
2025-03-04 14:10:00,76.86,76.86,76.53,76.71,135912.0,74.8445,74.8445,74.5231,74.6984,135912.0
2025-03-04 14:15:00,76.7,76.73,76.23,76.42,67747.0,74.6887,74.7179,74.231,74.416,67747.0
2025-03-04 14:20:00,76.41,76.46,76.06,76.3,57570.0,74.4063,74.4549,74.0654,74.2991,57570.0
2025-03-04 14:25:00,76.34,76.35,76.16,76.25,47931.0,74.3381,74.3478,74.1628,74.2505,47931.0
2025-03-04 14:30:00,76.25,76.26,75.94,76.16,155516.0,74.2505,74.2602,73.9486,74.1628,155516.0
2025-03-04 14:35:00,76.16,76.23,76.01,76.11,85129.0,74.1628,74.231,74.0167,74.1141,85129.0
2025-03-04 14:40:00,76.1,76.3,76.0,76.24,80260.0,74.1044,74.2991,74.007,74.2407,80260.0
2025-03-04 14:45:00,76.24,76.48,76.12,76.48,50996.0,74.2407,74.4744,74.1239,74.4744,50996.0
2025-03-04 14:50:00,76.49,76.8,76.44,76.77,45043.0,74.4842,74.786,74.4355,74.7568,45043.0
2025-03-04 14:55:00,76.76,76.93,76.5,76.88,63219.0,74.7471,74.9126,74.4939,74.8639,63219.0
2025-03-04 15:00:00,76.86,76.91,76.15,76.25,86551.0,74.8445,74.8931,74.1531,74.2505,86551.0
2025-03-04 15:05:00,76.25,76.53,76.14,76.52,100502.0,74.2505,74.5231,74.1433,74.5134,100502.0
2025-03-04 15:10:00,76.55,76.64,76.44,76.53,77135.0,74.5426,74.6302,74.4355,74.5231,77135.0
2025-03-04 15:15:00,76.55,76.71,76.43,76.71,57262.0,74.5426,74.6984,74.4257,74.6984,57262.0
2025-03-04 15:20:00,76.71,77.02,76.68,77.0,94618.0,74.6984,75.0003,74.6692,74.9808,94618.0
2025-03-04 15:25:00,76.98,77.25,76.97,77.05,120090.0,74.9613,75.2242,74.9516,75.0295,120090.0
2025-03-04 15:30:00,77.03,77.32,76.38,76.53,225916.0,75.01,75.2924,74.377,74.5231,225916.0
2025-03-04 15:35:00,76.56,76.69,76.16,76.25,128030.0,74.5523,74.6789,74.1628,74.2505,128030.0
2025-03-04 15:40:00,76.24,76.29,76.01,76.23,119939.0,74.2407,74.2894,74.0167,74.231,119939.0
2025-03-04 15:45:00,76.24,76.35,75.73,75.84,148586.0,74.2407,74.3478,73.7441,73.8512,148586.0
2025-03-04 15:50:00,75.84,75.84,75.1,75.59,276615.0,73.8512,73.8512,73.1306,73.6078,276615.0
2025-03-04 15:55:00,75.58,75.65,75.19,75.2,615071.0,73.598,73.6662,73.2183,73.228,615071.0
2025-03-05 09:30:00,75.46,77.28,75.01,75.96,196928.0,73.4812,75.2534,73.043,73.9681,196928.0
2025-03-05 09:35:00,75.75,75.75,74.83,75.03,86483.0,73.7636,73.7636,72.8677,73.0624,86483.0
2025-03-05 09:40:00,75.05,76.43,75.03,76.43,56644.0,73.0819,74.4257,73.0624,74.4257,56644.0
2025-03-05 09:45:00,76.33,76.34,75.45,75.87,34541.0,74.3284,74.3381,73.4714,73.8804,34541.0
2025-03-05 09:50:00,75.83,76.04,75.53,75.54,33283.0,73.8415,74.046,73.5493,73.5591,33283.0
2025-03-05 09:55:00,75.53,75.9,75.52,75.65,30769.0,73.5493,73.9096,73.5396,73.6662,30769.0
2025-03-05 10:00:00,75.67,76.36,75.57,75.87,45372.0,73.6857,74.3576,73.5883,73.8804,45372.0
2025-03-05 10:05:00,75.91,76.13,75.89,75.91,28556.0,73.9194,74.1336,73.8999,73.9194,28556.0
2025-03-05 10:10:00,75.92,75.93,75.25,75.35,31471.0,73.9291,73.9388,73.2767,73.3741,31471.0
2025-03-05 10:15:00,75.34,75.63,75.32,75.42,50730.0,73.3643,73.6467,73.3448,73.4422,50730.0
2025-03-05 10:20:00,75.42,75.98,75.42,75.79,30259.0,73.4422,73.9875,73.4422,73.8025,30259.0
2025-03-05 10:25:00,75.79,76.0,75.73,75.87,19655.0,73.8025,74.007,73.7441,73.8804,19655.0
2025-03-05 10:30:00,75.84,75.87,75.54,75.73,24733.0,73.8512,73.8804,73.5591,73.7441,24733.0
2025-03-05 10:35:00,75.73,76.04,75.65,75.97,18802.0,73.7441,74.046,73.6662,73.9778,18802.0
2025-03-05 10:40:00,75.97,76.19,75.91,76.15,23154.0,73.9778,74.192,73.9194,74.1531,23154.0
2025-03-05 10:45:00,76.16,76.29,75.94,75.98,24901.0,74.1628,74.2894,73.9486,73.9875,24901.0
2025-03-05 10:50:00,75.96,75.96,75.62,75.69,23412.0,73.9681,73.9681,73.637,73.7051,23412.0
2025-03-05 10:55:00,75.64,75.77,75.46,75.62,28107.0,73.6565,73.783,73.4812,73.637,28107.0
2025-03-05 11:00:00,75.63,75.7,75.51,75.64,22010.0,73.6467,73.7149,73.5299,73.6565,22010.0
2025-03-05 11:05:00,75.64,75.73,75.52,75.55,20234.0,73.6565,73.7441,73.5396,73.5688,20234.0
2025-03-05 11:10:00,75.55,75.57,75.27,75.27,39410.0,73.5688,73.5883,73.2962,73.2962,39410.0
2025-03-05 11:15:00,75.28,75.5,75.22,75.38,25437.0,73.3059,73.5201,73.2475,73.4033,25437.0
2025-03-05 11:20:00,75.39,75.65,75.29,75.65,19005.0,73.413,73.6662,73.3156,73.6662,19005.0
2025-03-05 11:25:00,75.67,75.7,75.33,75.59,34110.0,73.6857,73.7149,73.3546,73.6078,34110.0
2025-03-05 11:30:00,75.61,75.86,75.55,75.78,26196.0,73.6272,73.8707,73.5688,73.7928,26196.0
2025-03-05 11:35:00,75.77,76.02,75.76,75.86,25128.0,73.783,74.0265,73.7733,73.8707,25128.0
2025-03-05 11:40:00,75.8,75.87,75.69,75.73,16508.0,73.8123,73.8804,73.7051,73.7441,16508.0
2025-03-05 11:45:00,75.76,75.78,75.61,75.63,19171.0,73.7733,73.7928,73.6272,73.6467,19171.0
2025-03-05 11:50:00,75.6,75.61,75.57,75.58,21933.0,73.6175,73.6272,73.5883,73.598,21933.0
2025-03-05 11:55:00,75.59,75.93,75.3,75.93,90379.0,73.6078,73.9388,73.3254,73.9388,90379.0
2025-03-05 12:00:00,75.91,76.34,75.9,76.16,43980.0,73.9194,74.3381,73.9096,74.1628,43980.0
2025-03-05 12:05:00,76.15,76.37,76.11,76.36,23652.0,74.1531,74.3673,74.1141,74.3576,23652.0
2025-03-05 12:10:00,76.35,76.47,76.24,76.24,24483.0,74.3478,74.4647,74.2407,74.2407,24483.0
2025-03-05 12:15:00,76.28,76.43,76.21,76.39,20264.0,74.2797,74.4257,74.2115,74.3868,20264.0
2025-03-05 12:20:00,76.38,76.54,76.37,76.41,22718.0,74.377,74.5329,74.3673,74.4063,22718.0
2025-03-05 12:25:00,76.41,76.43,76.31,76.37,25354.0,74.4063,74.4257,74.3089,74.3673,25354.0
2025-03-05 12:30:00,76.37,76.49,76.18,76.2,29741.0,74.3673,74.4842,74.1823,74.2018,29741.0
2025-03-05 12:35:00,76.19,76.27,76.1,76.21,22709.0,74.192,74.2699,74.1044,74.2115,22709.0
2025-03-05 12:40:00,76.2,76.32,76.16,76.22,17243.0,74.2018,74.3186,74.1628,74.2212,17243.0
2025-03-05 12:45:00,76.24,76.29,76.12,76.29,19701.0,74.2407,74.2894,74.1239,74.2894,19701.0
2025-03-05 12:50:00,76.3,76.67,76.29,76.58,19387.0,74.2991,74.6594,74.2894,74.5718,19387.0
2025-03-05 12:55:00,76.56,76.79,76.55,76.71,16853.0,74.5523,74.7763,74.5426,74.6984,16853.0
2025-03-05 13:00:00,76.69,76.9,76.68,76.8,21139.0,74.6789,74.8834,74.6692,74.786,21139.0
2025-03-05 13:05:00,76.8,76.86,76.39,76.44,30100.0,74.786,74.8445,74.3868,74.4355,30100.0
2025-03-05 13:10:00,76.45,76.45,76.08,76.1,47971.0,74.4452,74.4452,74.0849,74.1044,47971.0
2025-03-05 13:15:00,76.1,76.1,75.89,75.97,28582.0,74.1044,74.1044,73.8999,73.9778,28582.0
2025-03-05 13:20:00,75.97,76.03,75.89,76.02,28898.0,73.9778,74.0362,73.8999,74.0265,28898.0
2025-03-05 13:25:00,76.02,76.03,75.88,75.91,24330.0,74.0265,74.0362,73.8902,73.9194,24330.0
2025-03-05 13:30:00,75.92,75.95,75.67,75.73,26632.0,73.9291,73.9583,73.6857,73.7441,26632.0
2025-03-05 13:35:00,75.75,75.8,75.56,75.57,25451.0,73.7636,73.8123,73.5785,73.5883,25451.0
2025-03-05 13:40:00,75.54,75.6,75.37,75.44,30614.0,73.5591,73.6175,73.3935,73.4617,30614.0
2025-03-05 13:45:00,75.44,75.73,75.43,75.73,30051.0,73.4617,73.7441,73.452,73.7441,30051.0
2025-03-05 13:50:00,75.74,75.84,75.65,75.74,24706.0,73.7538,73.8512,73.6662,73.7538,24706.0
2025-03-05 13:55:00,75.76,76.05,75.74,76.05,29767.0,73.7733,74.0557,73.7538,74.0557,29767.0
2025-03-05 14:00:00,76.05,76.67,76.04,76.53,51330.0,74.0557,74.6594,74.046,74.5231,51330.0
2025-03-05 14:05:00,76.53,76.73,76.52,76.62,39397.0,74.5231,74.7179,74.5134,74.6108,39397.0
2025-03-05 14:10:00,76.63,76.66,76.32,76.47,31466.0,74.6205,74.6497,74.3186,74.4647,31466.0
2025-03-05 14:15:00,76.45,76.51,76.16,76.22,31791.0,74.4452,74.5036,74.1628,74.2212,31791.0
2025-03-05 14:20:00,76.23,76.49,76.17,76.43,36665.0,74.231,74.4842,74.1726,74.4257,36665.0
2025-03-05 14:25:00,76.42,76.49,76.32,76.4,29257.0,74.416,74.4842,74.3186,74.3965,29257.0
2025-03-05 14:30:00,76.41,76.54,76.41,76.49,22405.0,74.4063,74.5329,74.4063,74.4842,22405.0
2025-03-05 14:35:00,76.48,76.64,76.35,76.48,26894.0,74.4744,74.6302,74.3478,74.4744,26894.0
2025-03-05 14:40:00,76.47,76.55,76.27,76.3,24246.0,74.4647,74.5426,74.2699,74.2991,24246.0
2025-03-05 14:45:00,76.28,76.48,76.27,76.42,23182.0,74.2797,74.4744,74.2699,74.416,23182.0
2025-03-05 14:50:00,76.42,76.55,76.42,76.55,24407.0,74.416,74.5426,74.416,74.5426,24407.0
2025-03-05 14:55:00,76.54,76.56,76.25,76.29,25624.0,74.5329,74.5523,74.2505,74.2894,25624.0
2025-03-05 15:00:00,76.29,76.48,76.28,76.45,30318.0,74.2894,74.4744,74.2797,74.4452,30318.0
2025-03-05 15:05:00,76.44,76.5,76.39,76.45,34430.0,74.4355,74.4939,74.3868,74.4452,34430.0
2025-03-05 15:10:00,76.46,76.77,76.45,76.56,46928.0,74.4549,74.7568,74.4452,74.5523,46928.0
2025-03-05 15:15:00,76.54,76.55,76.05,76.17,42626.0,74.5329,74.5426,74.0557,74.1726,42626.0
2025-03-05 15:20:00,76.17,76.26,76.02,76.21,56305.0,74.1726,74.2602,74.0265,74.2115,56305.0
2025-03-05 15:25:00,76.21,76.66,76.21,76.56,38610.0,74.2115,74.6497,74.2115,74.5523,38610.0
2025-03-05 15:30:00,76.56,76.56,76.19,76.22,59025.0,74.5523,74.5523,74.192,74.2212,59025.0
2025-03-05 15:35:00,76.22,76.23,76.03,76.07,48873.0,74.2212,74.231,74.0362,74.0752,48873.0
2025-03-05 15:40:00,76.07,76.07,75.87,75.9,94534.0,74.0752,74.0752,73.8804,73.9096,94534.0
2025-03-05 15:45:00,75.89,75.91,75.58,75.73,122120.0,73.8999,73.9194,73.598,73.7441,122120.0
2025-03-05 15:50:00,75.72,75.84,75.51,75.75,187651.0,73.7344,73.8512,73.5299,73.7636,187651.0
2025-03-05 15:55:00,75.75,75.75,75.19,75.53,433109.0,73.7636,73.7636,73.2183,73.5493,433109.0
2025-03-06 09:30:00,75.0,75.84,74.86,75.74,74133.0,73.0332,73.8512,72.8969,73.7538,74133.0
2025-03-06 09:35:00,75.94,76.36,75.81,76.06,28709.0,73.9486,74.3576,73.822,74.0654,28709.0
2025-03-06 09:40:00,76.08,76.08,75.84,76.01,16782.0,74.0849,74.0849,73.8512,74.0167,16782.0
2025-03-06 09:45:00,76.02,76.12,75.7,75.83,19223.0,74.0265,74.1239,73.7149,73.8415,19223.0
2025-03-06 09:50:00,75.8,75.93,75.33,75.46,18387.0,73.8123,73.9388,73.3546,73.4812,18387.0
2025-03-06 09:55:00,75.45,75.78,75.21,75.47,29540.0,73.4714,73.7928,73.2377,73.4909,29540.0
2025-03-06 10:00:00,75.48,76.35,75.43,76.31,45670.0,73.5006,74.3478,73.452,74.3089,45670.0
2025-03-06 10:05:00,76.3,76.96,76.25,76.96,33251.0,74.2991,74.9418,74.2505,74.9418,33251.0
2025-03-06 10:10:00,76.85,76.93,76.68,76.82,32071.0,74.8347,74.9126,74.6692,74.8055,32071.0
2025-03-06 10:15:00,76.85,76.92,76.69,76.92,19893.0,74.8347,74.9029,74.6789,74.9029,19893.0
2025-03-06 10:20:00,76.88,77.1,76.84,76.94,28264.0,74.8639,75.0782,74.825,74.9224,28264.0
2025-03-06 10:25:00,76.91,76.95,76.71,76.89,23484.0,74.8931,74.9321,74.6984,74.8737,23484.0
2025-03-06 10:30:00,76.88,77.03,76.81,76.87,19669.0,74.8639,75.01,74.7958,74.8542,19669.0
2025-03-06 10:35:00,76.87,77.25,76.77,77.25,35264.0,74.8542,75.2242,74.7568,75.2242,35264.0
2025-03-06 10:40:00,77.22,77.71,77.11,77.67,33785.0,75.195,75.6722,75.0879,75.6332,33785.0
2025-03-06 10:45:00,77.62,77.7,77.47,77.65,30083.0,75.5845,75.6624,75.4385,75.6137,30083.0
2025-03-06 10:50:00,77.56,77.65,77.32,77.33,18187.0,75.5261,75.6137,75.2924,75.3021,18187.0
2025-03-06 10:55:00,77.38,77.63,77.31,77.6,27471.0,75.3508,75.5943,75.2827,75.5651,27471.0
2025-03-06 11:00:00,77.62,77.76,77.5,77.67,51538.0,75.5845,75.7209,75.4677,75.6332,51538.0
2025-03-06 11:05:00,77.67,77.87,77.44,77.83,16793.0,75.6332,75.828,75.4092,75.789,16793.0
2025-03-06 11:10:00,77.83,77.95,77.64,77.65,20470.0,75.789,75.9059,75.604,75.6137,20470.0
2025-03-06 11:15:00,77.63,77.81,77.55,77.7,12709.0,75.5943,75.7695,75.5164,75.6624,12709.0
2025-03-06 11:20:00,77.73,77.98,77.66,77.93,29888.0,75.6916,75.9351,75.6235,75.8864,29888.0
2025-03-06 11:25:00,77.91,78.03,77.8,77.92,34554.0,75.8669,75.9838,75.7598,75.8767,34554.0
2025-03-06 11:30:00,77.91,78.35,77.87,78.35,79269.0,75.8669,76.2954,75.828,76.2954,79269.0
2025-03-06 11:35:00,78.32,78.48,78.27,78.46,75468.0,76.2662,76.422,76.2175,76.4025,75468.0
2025-03-06 11:40:00,78.42,78.69,78.32,78.67,84702.0,76.3635,76.6265,76.2662,76.607,84702.0
2025-03-06 11:45:00,78.65,78.84,78.58,78.69,26965.0,76.5875,76.7725,76.5194,76.6265,26965.0
2025-03-06 11:50:00,78.69,78.69,78.24,78.24,45056.0,76.6265,76.6265,76.1883,76.1883,45056.0
2025-03-06 11:55:00,78.24,78.5,78.16,78.34,35293.0,76.1883,76.4415,76.1104,76.2856,35293.0
2025-03-06 12:00:00,78.32,78.42,78.21,78.29,24576.0,76.2662,76.3635,76.1591,76.237,24576.0
2025-03-06 12:05:00,78.29,78.29,77.9,77.99,43127.0,76.237,76.237,75.8572,75.9448,43127.0
2025-03-06 12:10:00,78.01,78.24,77.92,78.06,21832.0,75.9643,76.1883,75.8767,76.013,21832.0
2025-03-06 12:15:00,78.11,78.35,78.11,78.31,13036.0,76.0617,76.2954,76.0617,76.2564,13036.0
2025-03-06 12:20:00,78.32,78.49,78.18,78.24,25406.0,76.2662,76.4317,76.1298,76.1883,25406.0
2025-03-06 12:25:00,78.23,78.32,78.18,78.26,9743.0,76.1785,76.2662,76.1298,76.2077,9743.0
2025-03-06 12:30:00,78.26,78.3,78.0,78.01,37743.0,76.2077,76.2467,75.9546,75.9643,37743.0
2025-03-06 12:35:00,78.04,78.15,78.0,78.05,15989.0,75.9935,76.1006,75.9546,76.0033,15989.0
2025-03-06 12:40:00,78.04,78.16,78.01,78.04,23883.0,75.9935,76.1104,75.9643,75.9935,23883.0
2025-03-06 12:45:00,78.06,78.07,77.64,77.66,16263.0,76.013,76.0227,75.604,75.6235,16263.0
2025-03-06 12:50:00,77.65,77.94,77.62,77.94,16963.0,75.6137,75.8961,75.5845,75.8961,16963.0
2025-03-06 12:55:00,77.94,78.17,77.91,78.09,37708.0,75.8961,76.1201,75.8669,76.0422,37708.0
2025-03-06 13:00:00,78.09,78.09,77.97,78.05,14162.0,76.0422,76.0422,75.9254,76.0033,14162.0
2025-03-06 13:05:00,78.07,78.08,77.8,77.83,23615.0,76.0227,76.0325,75.7598,75.789,23615.0
2025-03-06 13:10:00,77.81,77.94,77.78,77.86,44492.0,75.7695,75.8961,75.7403,75.8182,44492.0
2025-03-06 13:15:00,77.9,78.15,77.89,78.15,27828.0,75.8572,76.1006,75.8474,76.1006,27828.0
2025-03-06 13:20:00,78.15,78.58,78.08,78.55,14650.0,76.1006,76.5194,76.0325,76.4901,14650.0
2025-03-06 13:25:00,78.52,78.57,78.45,78.57,11853.0,76.4609,76.5096,76.3928,76.5096,11853.0
2025-03-06 13:30:00,78.58,78.65,78.52,78.61,15366.0,76.5194,76.5875,76.4609,76.5486,15366.0
2025-03-06 13:35:00,78.59,78.63,78.16,78.16,18684.0,76.5291,76.568,76.1104,76.1104,18684.0
2025-03-06 13:40:00,78.13,78.26,78.11,78.23,10661.0,76.0812,76.2077,76.0617,76.1785,10661.0
2025-03-06 13:45:00,78.23,78.36,78.19,78.36,8627.0,76.1785,76.3051,76.1396,76.3051,8627.0
2025-03-06 13:50:00,78.3,78.5,78.22,78.35,13892.0,76.2467,76.4415,76.1688,76.2954,13892.0
2025-03-06 13:55:00,78.38,78.43,78.32,78.34,9982.0,76.3246,76.3733,76.2662,76.2856,9982.0
2025-03-06 14:00:00,78.41,78.52,78.36,78.5,9221.0,76.3538,76.4609,76.3051,76.4415,9221.0
2025-03-06 14:05:00,78.5,78.66,78.43,78.57,24774.0,76.4415,76.5973,76.3733,76.5096,24774.0
2025-03-06 14:10:00,78.56,78.78,78.56,78.72,25841.0,76.4999,76.7141,76.4999,76.6557,25841.0
2025-03-06 14:15:00,78.74,78.85,78.68,78.74,22722.0,76.6752,76.7823,76.6167,76.6752,22722.0
2025-03-06 14:20:00,78.75,78.75,78.57,78.68,17273.0,76.6849,76.6849,76.5096,76.6167,17273.0
2025-03-06 14:25:00,78.63,78.68,78.49,78.56,14088.0,76.568,76.6167,76.4317,76.4999,14088.0
2025-03-06 14:30:00,78.55,78.61,78.44,78.46,16926.0,76.4901,76.5486,76.383,76.4025,16926.0
2025-03-06 14:35:00,78.49,78.63,78.48,78.56,11281.0,76.4317,76.568,76.422,76.4999,11281.0
2025-03-06 14:40:00,78.55,78.93,78.55,78.77,20377.0,76.4901,76.8602,76.4901,76.7044,20377.0
2025-03-06 14:45:00,78.77,79.09,78.77,79.05,23005.0,76.7044,77.016,76.7044,76.977,23005.0
2025-03-06 14:50:00,79.04,79.29,78.96,78.96,33499.0,76.9673,77.2107,76.8894,76.8894,33499.0
2025-03-06 14:55:00,79.02,79.02,78.41,78.42,19421.0,76.9478,76.9478,76.3538,76.3635,19421.0
2025-03-06 15:00:00,78.41,78.72,78.37,78.62,23900.0,76.3538,76.6557,76.3149,76.5583,23900.0
2025-03-06 15:05:00,78.62,78.95,78.55,78.92,14568.0,76.5583,76.8797,76.4901,76.8504,14568.0
2025-03-06 15:10:00,78.92,79.02,78.85,78.94,31448.0,76.8504,76.9478,76.7823,76.8699,31448.0
2025-03-06 15:15:00,78.91,78.98,78.82,78.92,30589.0,76.8407,76.9089,76.7531,76.8504,30589.0
2025-03-06 15:20:00,78.96,79.07,78.71,78.84,23534.0,76.8894,76.9965,76.6459,76.7725,23534.0
2025-03-06 15:25:00,78.93,79.11,78.86,79.09,18636.0,76.8602,77.0355,76.792,77.016,18636.0
2025-03-06 15:30:00,79.09,79.28,79.03,79.05,35563.0,77.016,77.201,76.9576,76.977,35563.0
2025-03-06 15:35:00,79.06,79.14,78.8,78.8,30167.0,76.9868,77.0647,76.7336,76.7336,30167.0
2025-03-06 15:40:00,78.86,78.92,78.63,78.67,52275.0,76.792,76.8504,76.568,76.607,52275.0
2025-03-06 15:45:00,78.67,78.93,78.64,78.93,44673.0,76.607,76.8602,76.5778,76.8602,44673.0
2025-03-06 15:50:00,78.97,79.0,78.51,78.65,109072.0,76.8991,76.9283,76.4512,76.5875,109072.0
2025-03-06 15:55:00,78.65,78.75,78.55,78.6,208781.0,76.5875,76.6849,76.4901,76.5388,208781.0
2025-03-07 09:30:00,78.0,79.33,77.95,78.44,42820.0,75.9546,77.2497,75.9059,76.383,42820.0
2025-03-07 09:35:00,78.44,78.44,77.48,77.75,39859.0,76.383,76.383,75.4482,75.7111,39859.0
2025-03-07 09:40:00,77.7,78.01,77.35,77.83,33743.0,75.6624,75.9643,75.3216,75.789,33743.0
2025-03-07 09:45:00,77.83,78.26,77.82,78.21,18841.0,75.789,76.2077,75.7793,76.1591,18841.0
2025-03-07 09:50:00,78.19,78.44,78.15,78.25,19911.0,76.1396,76.383,76.1006,76.198,19911.0
2025-03-07 09:55:00,78.23,78.68,78.16,78.37,19927.0,76.1785,76.6167,76.1104,76.3149,19927.0
2025-03-07 10:00:00,78.37,78.8,78.28,78.65,24358.0,76.3149,76.7336,76.2272,76.5875,24358.0
2025-03-07 10:05:00,78.65,78.82,78.52,78.68,10009.0,76.5875,76.7531,76.4609,76.6167,10009.0
2025-03-07 10:10:00,78.7,78.72,78.29,78.33,17735.0,76.6362,76.6557,76.237,76.2759,17735.0
2025-03-07 10:15:00,78.33,78.41,77.82,77.83,23145.0,76.2759,76.3538,75.7793,75.789,23145.0
2025-03-07 10:20:00,77.87,78.27,77.85,78.27,16817.0,75.828,76.2175,75.8085,76.2175,16817.0
2025-03-07 10:25:00,78.27,78.55,78.26,78.34,13272.0,76.2175,76.4901,76.2077,76.2856,13272.0
2025-03-07 10:30:00,78.34,78.35,78.0,78.14,14512.0,76.2856,76.2954,75.9546,76.0909,14512.0
2025-03-07 10:35:00,78.09,78.14,77.86,77.95,27078.0,76.0422,76.0909,75.8182,75.9059,27078.0
2025-03-07 10:40:00,77.94,78.08,77.85,78.0,16345.0,75.8961,76.0325,75.8085,75.9546,16345.0
2025-03-07 10:45:00,78.0,78.47,77.97,78.39,25989.0,75.9546,76.4122,75.9254,76.3343,25989.0
2025-03-07 10:50:00,78.37,78.38,78.0,78.23,16882.0,76.3149,76.3246,75.9546,76.1785,16882.0
2025-03-07 10:55:00,78.28,78.39,78.19,78.19,10521.0,76.2272,76.3343,76.1396,76.1396,10521.0
2025-03-07 11:00:00,78.19,78.32,78.17,78.24,11231.0,76.1396,76.2662,76.1201,76.1883,11231.0
2025-03-07 11:05:00,78.21,78.32,78.08,78.13,8725.0,76.1591,76.2662,76.0325,76.0812,8725.0
2025-03-07 11:10:00,78.15,78.19,78.0,78.11,9645.0,76.1006,76.1396,75.9546,76.0617,9645.0
2025-03-07 11:15:00,78.14,78.23,78.05,78.23,8287.0,76.0909,76.1785,76.0033,76.1785,8287.0
2025-03-07 11:20:00,78.24,78.28,77.97,77.97,7659.0,76.1883,76.2272,75.9254,75.9254,7659.0
2025-03-07 11:25:00,77.96,78.04,77.83,77.86,14196.0,75.9156,75.9935,75.789,75.8182,14196.0
2025-03-07 11:30:00,77.85,77.87,77.41,77.43,16787.0,75.8085,75.828,75.38,75.3995,16787.0
2025-03-07 11:35:00,77.47,77.47,77.3,77.4,14287.0,75.4385,75.4385,75.2729,75.3703,14287.0
2025-03-07 11:40:00,77.4,77.45,77.3,77.31,13340.0,75.3703,75.419,75.2729,75.2827,13340.0
2025-03-07 11:45:00,77.27,77.43,77.25,77.34,7659.0,75.2437,75.3995,75.2242,75.3119,7659.0
2025-03-07 11:50:00,77.36,77.42,77.21,77.39,11514.0,75.3313,75.3898,75.1853,75.3606,11514.0
2025-03-07 11:55:00,77.41,77.57,77.29,77.52,15704.0,75.38,75.5358,75.2632,75.4872,15704.0
2025-03-07 12:00:00,77.55,77.72,77.51,77.61,12412.0,75.5164,75.6819,75.4774,75.5748,12412.0
2025-03-07 12:05:00,77.65,77.81,77.29,77.41,34759.0,75.6137,75.7695,75.2632,75.38,34759.0
2025-03-07 12:10:00,77.45,77.61,77.43,77.61,10519.0,75.419,75.5748,75.3995,75.5748,10519.0
2025-03-07 12:15:00,77.56,77.56,77.39,77.48,6146.0,75.5261,75.5261,75.3606,75.4482,6146.0
2025-03-07 12:20:00,77.48,77.68,77.27,77.62,23354.0,75.4482,75.643,75.2437,75.5845,23354.0
2025-03-07 12:25:00,77.59,77.64,77.48,77.53,24566.0,75.5553,75.604,75.4482,75.4969,24566.0
2025-03-07 12:30:00,77.54,77.77,77.48,77.77,20022.0,75.5066,75.7306,75.4482,75.7306,20022.0
2025-03-07 12:35:00,77.76,77.94,77.68,77.85,18211.0,75.7209,75.8961,75.643,75.8085,18211.0
2025-03-07 12:40:00,77.89,78.0,77.85,78.0,11050.0,75.8474,75.9546,75.8085,75.9546,11050.0
2025-03-07 12:45:00,77.99,78.3,77.98,78.14,21225.0,75.9448,76.2467,75.9351,76.0909,21225.0
2025-03-07 12:50:00,78.16,78.42,78.15,78.42,7359.0,76.1104,76.3635,76.1006,76.3635,7359.0
2025-03-07 12:55:00,78.38,78.41,77.85,77.97,19819.0,76.3246,76.3538,75.8085,75.9254,19819.0
2025-03-07 13:00:00,77.93,78.16,77.89,78.1,9841.0,75.8864,76.1104,75.8474,76.0519,9841.0
2025-03-07 13:05:00,78.1,78.28,78.1,78.16,19220.0,76.0519,76.2272,76.0519,76.1104,19220.0
2025-03-07 13:10:00,78.16,78.29,78.04,78.29,14593.0,76.1104,76.237,75.9935,76.237,14593.0
2025-03-07 13:15:00,78.28,78.52,78.19,78.49,19647.0,76.2272,76.4609,76.1396,76.4317,19647.0
2025-03-07 13:20:00,78.44,78.52,78.3,78.38,11638.0,76.383,76.4609,76.2467,76.3246,11638.0
2025-03-07 13:25:00,78.36,78.4,78.29,78.36,10748.0,76.3051,76.3441,76.237,76.3051,10748.0
2025-03-07 13:30:00,78.38,78.53,78.35,78.44,12000.0,76.3246,76.4707,76.2954,76.383,12000.0
2025-03-07 13:35:00,78.45,78.75,78.43,78.75,17509.0,76.3928,76.6849,76.3733,76.6849,17509.0
2025-03-07 13:40:00,78.75,78.77,78.64,78.7,15166.0,76.6849,76.7044,76.5778,76.6362,15166.0
2025-03-07 13:45:00,78.74,78.82,78.7,78.7,15516.0,76.6752,76.7531,76.6362,76.6362,15516.0
2025-03-07 13:50:00,78.71,78.88,78.66,78.88,13437.0,76.6459,76.8115,76.5973,76.8115,13437.0
2025-03-07 13:55:00,78.89,78.95,78.84,78.94,16367.0,76.8212,76.8797,76.7725,76.8699,16367.0
2025-03-07 14:00:00,78.94,79.12,78.94,79.08,17275.0,76.8699,77.0452,76.8699,77.0062,17275.0
2025-03-07 14:05:00,79.06,79.14,78.82,78.86,30832.0,76.9868,77.0647,76.7531,76.792,30832.0
2025-03-07 14:10:00,78.86,79.07,78.82,79.03,26348.0,76.792,76.9965,76.7531,76.9576,26348.0
2025-03-07 14:15:00,79.03,79.31,79.03,79.29,13468.0,76.9576,77.2302,76.9576,77.2107,13468.0
2025-03-07 14:20:00,79.29,79.63,79.23,79.56,21732.0,77.2107,77.5418,77.1523,77.4737,21732.0
2025-03-07 14:25:00,79.57,79.6,79.34,79.36,16323.0,77.4834,77.5126,77.2594,77.2789,16323.0
2025-03-07 14:30:00,79.33,79.52,79.32,79.45,14810.0,77.2497,77.4347,77.2399,77.3665,14810.0
2025-03-07 14:35:00,79.47,79.55,79.38,79.44,19019.0,77.386,77.4639,77.2984,77.3568,19019.0
2025-03-07 14:40:00,79.46,79.52,79.36,79.4,11151.0,77.3763,77.4347,77.2789,77.3179,11151.0
2025-03-07 14:45:00,79.37,79.51,79.35,79.37,28871.0,77.2886,77.425,77.2692,77.2886,28871.0
2025-03-07 14:50:00,79.34,79.47,79.32,79.41,15273.0,77.2594,77.386,77.2399,77.3276,15273.0
2025-03-07 14:55:00,79.43,79.44,79.32,79.39,16059.0,77.3471,77.3568,77.2399,77.3081,16059.0
2025-03-07 15:00:00,79.39,79.53,79.33,79.51,14602.0,77.3081,77.4444,77.2497,77.425,14602.0
2025-03-07 15:05:00,79.46,79.61,79.4,79.61,14305.0,77.3763,77.5223,77.3179,77.5223,14305.0
2025-03-07 15:10:00,79.55,79.68,79.55,79.6,11944.0,77.4639,77.5905,77.4639,77.5126,11944.0
2025-03-07 15:15:00,79.59,79.68,79.44,79.6,15707.0,77.5029,77.5905,77.3568,77.5126,15707.0
2025-03-07 15:20:00,79.58,79.63,79.49,79.52,12988.0,77.4931,77.5418,77.4055,77.4347,12988.0
2025-03-07 15:25:00,79.52,79.64,79.51,79.58,18749.0,77.4347,77.5516,77.425,77.4931,18749.0
2025-03-07 15:30:00,79.57,79.68,79.53,79.62,16295.0,77.4834,77.5905,77.4444,77.5321,16295.0
2025-03-07 15:35:00,79.63,79.64,79.28,79.39,20918.0,77.5418,77.5516,77.201,77.3081,20918.0
2025-03-07 15:40:00,79.38,79.69,79.3,79.65,19306.0,77.2984,77.6002,77.2205,77.5613,19306.0
2025-03-07 15:45:00,79.63,79.86,79.63,79.86,30939.0,77.5418,77.7658,77.5418,77.7658,30939.0
2025-03-07 15:50:00,79.83,79.84,79.63,79.79,40120.0,77.7366,77.7463,77.5418,77.6976,40120.0
2025-03-07 15:55:00,79.81,79.88,79.39,79.41,156718.0,77.7171,77.7853,77.3081,77.3276,156718.0
2025-03-10 09:30:00,79.19,80.06,79.19,79.78,64831.0,77.1134,77.9605,77.1134,77.6879,64831.0
2025-03-10 09:35:00,79.86,80.53,79.86,80.31,20979.0,77.7658,78.4182,77.7658,78.204,20979.0
2025-03-10 09:40:00,80.31,80.83,80.3,80.7,35307.0,78.204,78.7104,78.1942,78.5838,35307.0
2025-03-10 09:45:00,80.72,80.77,80.45,80.74,45441.0,78.6032,78.6519,78.3403,78.6227,45441.0
2025-03-10 09:50:00,80.69,81.1,80.5,80.78,41184.0,78.574,78.9733,78.389,78.6617,41184.0
2025-03-10 09:55:00,80.74,81.04,80.53,80.95,24415.0,78.6227,78.9148,78.4182,78.8272,24415.0
2025-03-10 10:00:00,80.91,80.99,80.67,80.67,15217.0,78.7883,78.8662,78.5545,78.5545,15217.0
2025-03-10 10:05:00,80.73,80.89,80.61,80.65,20483.0,78.613,78.7688,78.4961,78.5351,20483.0
2025-03-10 10:10:00,80.73,80.87,80.47,80.47,34471.0,78.613,78.7493,78.3598,78.3598,34471.0
2025-03-10 10:15:00,80.48,80.6,80.24,80.36,17807.0,78.3695,78.4864,78.1358,78.2527,17807.0
2025-03-10 10:20:00,80.4,80.55,80.18,80.3,24992.0,78.2916,78.4377,78.0774,78.1942,24992.0
2025-03-10 10:25:00,80.34,80.45,80.21,80.38,17602.0,78.2332,78.3403,78.1066,78.2722,17602.0
2025-03-10 10:30:00,80.45,80.59,80.29,80.49,17766.0,78.3403,78.4766,78.1845,78.3793,17766.0
2025-03-10 10:35:00,80.51,80.78,80.4,80.55,22116.0,78.3987,78.6617,78.2916,78.4377,22116.0
2025-03-10 10:40:00,80.51,80.57,80.34,80.41,11130.0,78.3987,78.4572,78.2332,78.3014,11130.0
2025-03-10 10:45:00,80.47,80.49,80.26,80.45,16586.0,78.3598,78.3793,78.1553,78.3403,16586.0
2025-03-10 10:50:00,80.52,80.67,80.41,80.57,19879.0,78.4085,78.5545,78.3014,78.4572,19879.0
2025-03-10 10:55:00,80.53,80.93,80.42,80.86,12792.0,78.4182,78.8077,78.3111,78.7396,12792.0
2025-03-10 11:00:00,80.91,81.2,80.88,80.92,19611.0,78.7883,79.0706,78.759,78.798,19611.0
2025-03-10 11:05:00,80.92,80.96,80.68,80.8,28158.0,78.798,78.8369,78.5643,78.6811,28158.0
2025-03-10 11:10:00,80.86,81.0,80.77,80.98,13268.0,78.7396,78.8759,78.6519,78.8564,13268.0
2025-03-10 11:15:00,80.94,80.94,80.67,80.69,8125.0,78.8175,78.8175,78.5545,78.574,8125.0
2025-03-10 11:20:00,80.65,81.0,80.6,80.95,14889.0,78.5351,78.8759,78.4864,78.8272,14889.0
2025-03-10 11:25:00,80.97,81.06,80.88,81.03,15241.0,78.8467,78.9343,78.759,78.9051,15241.0
2025-03-10 11:30:00,81.07,81.1,80.9,80.99,8950.0,78.9441,78.9733,78.7785,78.8662,8950.0
2025-03-10 11:35:00,80.91,81.03,80.83,80.9,8277.0,78.7883,78.9051,78.7104,78.7785,8277.0
2025-03-10 11:40:00,80.9,80.93,80.57,80.67,9034.0,78.7785,78.8077,78.4572,78.5545,9034.0
2025-03-10 11:45:00,80.71,80.89,80.71,80.86,13636.0,78.5935,78.7688,78.5935,78.7396,13636.0
2025-03-10 11:50:00,80.82,80.82,80.64,80.69,11841.0,78.7006,78.7006,78.5253,78.574,11841.0
2025-03-10 11:55:00,80.68,80.76,80.57,80.76,16673.0,78.5643,78.6422,78.4572,78.6422,16673.0
2025-03-10 12:00:00,80.73,80.81,80.5,80.51,11559.0,78.613,78.6909,78.389,78.3987,11559.0
2025-03-10 12:05:00,80.5,80.67,80.4,80.4,8054.0,78.389,78.5545,78.2916,78.2916,8054.0
2025-03-10 12:10:00,80.42,80.48,80.26,80.31,14741.0,78.3111,78.3695,78.1553,78.204,14741.0
2025-03-10 12:15:00,80.31,80.31,79.74,79.8,15046.0,78.204,78.204,77.6489,77.7074,15046.0
2025-03-10 12:20:00,79.76,79.81,79.55,79.59,15321.0,77.6684,77.7171,77.4639,77.5029,15321.0
2025-03-10 12:25:00,79.63,79.94,79.44,79.9,33226.0,77.5418,77.8437,77.3568,77.8047,33226.0
2025-03-10 12:30:00,79.91,80.13,79.85,80.12,13851.0,77.8145,78.0287,77.7561,78.019,13851.0
2025-03-10 12:35:00,80.05,80.05,79.84,79.84,12684.0,77.9508,77.9508,77.7463,77.7463,12684.0
2025-03-10 12:40:00,79.84,80.02,79.81,79.83,13802.0,77.7463,77.9216,77.7171,77.7366,13802.0
2025-03-10 12:45:00,79.83,79.85,79.7,79.75,8215.0,77.7366,77.7561,77.61,77.6587,8215.0
2025-03-10 12:50:00,79.76,79.87,79.68,79.68,11723.0,77.6684,77.7755,77.5905,77.5905,11723.0
2025-03-10 12:55:00,79.67,79.68,79.56,79.66,6229.0,77.5808,77.5905,77.4737,77.571,6229.0
2025-03-10 13:00:00,79.66,79.79,79.6,79.6,11496.0,77.571,77.6976,77.5126,77.5126,11496.0
2025-03-10 13:05:00,79.59,79.67,79.42,79.53,29729.0,77.5029,77.5808,77.3373,77.4444,29729.0
2025-03-10 13:10:00,79.57,79.63,79.45,79.63,27804.0,77.4834,77.5418,77.3665,77.5418,27804.0
2025-03-10 13:15:00,79.63,79.79,79.5,79.56,13648.0,77.5418,77.6976,77.4152,77.4737,13648.0
2025-03-10 13:20:00,79.54,79.71,79.53,79.57,15818.0,77.4542,77.6197,77.4444,77.4834,15818.0
2025-03-10 13:25:00,79.54,79.59,79.42,79.42,22385.0,77.4542,77.5029,77.3373,77.3373,22385.0
2025-03-10 13:30:00,79.45,79.49,79.32,79.36,11449.0,77.3665,77.4055,77.2399,77.2789,11449.0
2025-03-10 13:35:00,79.36,79.42,79.34,79.37,12423.0,77.2789,77.3373,77.2594,77.2886,12423.0
2025-03-10 13:40:00,79.37,79.37,79.18,79.2,11473.0,77.2886,77.2886,77.1036,77.1231,11473.0
2025-03-10 13:45:00,79.2,79.34,79.1,79.15,9940.0,77.1231,77.2594,77.0257,77.0744,9940.0
2025-03-10 13:50:00,79.11,79.23,79.11,79.16,9984.0,77.0355,77.1523,77.0355,77.0841,9984.0
2025-03-10 13:55:00,79.15,79.17,79.05,79.08,12989.0,77.0744,77.0939,76.977,77.0062,12989.0
2025-03-10 14:00:00,79.09,79.14,78.98,79.04,13963.0,77.016,77.0647,76.9089,76.9673,13963.0
2025-03-10 14:05:00,79.04,79.07,78.84,78.85,11838.0,76.9673,76.9965,76.7725,76.7823,11838.0
2025-03-10 14:10:00,78.84,78.91,78.66,78.7,17520.0,76.7725,76.8407,76.5973,76.6362,17520.0
2025-03-10 14:15:00,78.71,78.88,78.71,78.75,17217.0,76.6459,76.8115,76.6459,76.6849,17217.0
2025-03-10 14:20:00,78.73,78.78,78.55,78.63,20661.0,76.6654,76.7141,76.4901,76.568,20661.0
2025-03-10 14:25:00,78.63,78.7,78.46,78.46,13955.0,76.568,76.6362,76.4025,76.4025,13955.0
2025-03-10 14:30:00,78.49,78.69,78.49,78.52,11789.0,76.4317,76.6265,76.4317,76.4609,11789.0
2025-03-10 14:35:00,78.49,78.49,78.32,78.37,13215.0,76.4317,76.4317,76.2662,76.3149,13215.0
2025-03-10 14:40:00,78.37,78.38,78.25,78.32,11140.0,76.3149,76.3246,76.198,76.2662,11140.0
2025-03-10 14:45:00,78.36,78.57,78.35,78.46,8036.0,76.3051,76.5096,76.2954,76.4025,8036.0
2025-03-10 14:50:00,78.44,78.53,78.32,78.4,12728.0,76.383,76.4707,76.2662,76.3441,12728.0
2025-03-10 14:55:00,78.39,78.4,78.18,78.2,14344.0,76.3343,76.3441,76.1298,76.1493,14344.0
2025-03-10 15:00:00,78.2,78.33,78.19,78.32,12087.0,76.1493,76.2759,76.1396,76.2662,12087.0
2025-03-10 15:05:00,78.37,78.39,78.23,78.34,17842.0,76.3149,76.3343,76.1785,76.2856,17842.0
2025-03-10 15:10:00,78.33,78.53,78.21,78.53,12778.0,76.2759,76.4707,76.1591,76.4707,12778.0
2025-03-10 15:15:00,78.55,78.78,78.55,78.64,23352.0,76.4901,76.7141,76.4901,76.5778,23352.0
2025-03-10 15:20:00,78.6,78.67,78.35,78.4,34506.0,76.5388,76.607,76.2954,76.3441,34506.0
2025-03-10 15:25:00,78.4,78.6,78.34,78.34,31288.0,76.3441,76.5388,76.2856,76.2856,31288.0
2025-03-10 15:30:00,78.34,78.89,78.34,78.85,21326.0,76.2856,76.8212,76.2856,76.7823,21326.0
2025-03-10 15:35:00,78.89,79.04,78.73,79.0,41535.0,76.8212,76.9673,76.6654,76.9283,41535.0
2025-03-10 15:40:00,79.03,79.13,78.84,78.99,26716.0,76.9576,77.0549,76.7725,76.9186,26716.0
2025-03-10 15:45:00,78.97,79.27,78.97,79.18,33284.0,76.8991,77.1913,76.8991,77.1036,33284.0
2025-03-10 15:50:00,79.23,79.3,78.99,79.1,42462.0,77.1523,77.2205,76.9186,77.0257,42462.0
2025-03-10 15:55:00,79.11,79.11,78.82,78.9,160384.0,77.0355,77.0355,76.7531,76.831,160384.0
2025-03-11 09:30:00,78.82,79.29,78.8,78.9,54897.0,76.7531,77.2107,76.7336,76.831,54897.0
2025-03-11 09:35:00,78.9,78.9,78.33,78.48,21560.0,76.831,76.831,76.2759,76.422,21560.0
2025-03-11 09:40:00,78.4,78.5,78.0,78.26,14603.0,76.3441,76.4415,75.9546,76.2077,14603.0
2025-03-11 09:45:00,78.28,78.3,77.7,78.24,14364.0,76.2272,76.2467,75.6624,76.1883,14364.0
2025-03-11 09:50:00,78.26,78.33,77.8,77.97,14832.0,76.2077,76.2759,75.7598,75.9254,14832.0
2025-03-11 09:55:00,77.98,78.12,77.78,78.06,15185.0,75.9351,76.0714,75.7403,76.013,15185.0
2025-03-11 10:00:00,77.91,78.37,77.45,77.55,26444.0,75.8669,76.3149,75.419,75.5164,26444.0
2025-03-11 10:05:00,77.55,77.71,77.42,77.64,22637.0,75.5164,75.6722,75.3898,75.604,22637.0
2025-03-11 10:10:00,77.58,77.58,77.3,77.31,15727.0,75.5456,75.5456,75.2729,75.2827,15727.0
2025-03-11 10:15:00,77.32,77.53,77.23,77.34,16255.0,75.2924,75.4969,75.2048,75.3119,16255.0
2025-03-11 10:20:00,77.39,77.58,77.26,77.42,32336.0,75.3606,75.5456,75.234,75.3898,32336.0
2025-03-11 10:25:00,77.42,77.5,77.32,77.4,11357.0,75.3898,75.4677,75.2924,75.3703,11357.0
2025-03-11 10:30:00,77.36,77.48,77.13,77.23,15870.0,75.3313,75.4482,75.1074,75.2048,15870.0
2025-03-11 10:35:00,77.23,77.29,76.98,77.09,21996.0,75.2048,75.2632,74.9613,75.0684,21996.0
2025-03-11 10:40:00,77.12,77.17,76.84,76.88,33729.0,75.0976,75.1463,74.825,74.8639,33729.0
2025-03-11 10:45:00,76.89,77.05,76.83,76.99,15216.0,74.8737,75.0295,74.8152,74.971,15216.0
2025-03-11 10:50:00,77.03,77.03,76.89,76.98,12629.0,75.01,75.01,74.8737,74.9613,12629.0
2025-03-11 10:55:00,76.99,76.99,76.46,76.5,16015.0,74.971,74.971,74.4549,74.4939,16015.0
2025-03-11 11:00:00,76.5,76.55,76.29,76.49,23162.0,74.4939,74.5426,74.2894,74.4842,23162.0
2025-03-11 11:05:00,76.53,76.79,76.52,76.72,19129.0,74.5231,74.7763,74.5134,74.7081,19129.0
2025-03-11 11:10:00,76.72,76.8,76.57,76.67,16010.0,74.7081,74.786,74.5621,74.6594,16010.0
2025-03-11 11:15:00,76.7,76.77,76.56,76.69,13577.0,74.6887,74.7568,74.5523,74.6789,13577.0
2025-03-11 11:20:00,76.73,76.75,76.48,76.48,14467.0,74.7179,74.7373,74.4744,74.4744,14467.0
2025-03-11 11:25:00,76.49,76.59,76.17,76.21,17449.0,74.4842,74.5815,74.1726,74.2115,17449.0
2025-03-11 11:30:00,76.17,76.42,76.16,76.27,21436.0,74.1726,74.416,74.1628,74.2699,21436.0
2025-03-11 11:35:00,76.28,76.36,76.1,76.3,28207.0,74.2797,74.3576,74.1044,74.2991,28207.0
2025-03-11 11:40:00,76.29,76.57,76.28,76.45,16416.0,74.2894,74.5621,74.2797,74.4452,16416.0
2025-03-11 11:45:00,76.44,76.45,76.18,76.25,21029.0,74.4355,74.4452,74.1823,74.2505,21029.0
2025-03-11 11:50:00,76.24,76.37,76.21,76.32,14088.0,74.2407,74.3673,74.2115,74.3186,14088.0
2025-03-11 11:55:00,76.29,76.34,75.91,75.96,24564.0,74.2894,74.3381,73.9194,73.9681,24564.0
2025-03-11 12:00:00,75.98,76.07,75.94,75.94,29070.0,73.9875,74.0752,73.9486,73.9486,29070.0
2025-03-11 12:05:00,75.92,75.95,75.76,75.81,15542.0,73.9291,73.9583,73.7733,73.822,15542.0
2025-03-11 12:10:00,75.81,75.85,75.58,75.58,28922.0,73.822,73.8609,73.598,73.598,28922.0
2025-03-11 12:15:00,75.58,75.63,75.41,75.5,27369.0,73.598,73.6467,73.4325,73.5201,27369.0
2025-03-11 12:20:00,75.51,75.68,75.48,75.65,12842.0,73.5299,73.6954,73.5006,73.6662,12842.0
2025-03-11 12:25:00,75.65,75.65,75.5,75.52,16017.0,73.6662,73.6662,73.5201,73.5396,16017.0
2025-03-11 12:30:00,75.53,75.76,75.51,75.75,22175.0,73.5493,73.7733,73.5299,73.7636,22175.0
2025-03-11 12:35:00,75.71,75.71,75.52,75.55,17403.0,73.7246,73.7246,73.5396,73.5688,17403.0
2025-03-11 12:40:00,75.57,75.75,75.5,75.53,18791.0,73.5883,73.7636,73.5201,73.5493,18791.0
2025-03-11 12:45:00,75.51,75.72,75.51,75.57,16064.0,73.5299,73.7344,73.5299,73.5883,16064.0
2025-03-11 12:50:00,75.57,75.77,75.54,75.7,13347.0,73.5883,73.783,73.5591,73.7149,13347.0
2025-03-11 12:55:00,75.72,75.76,75.53,75.67,17722.0,73.7344,73.7733,73.5493,73.6857,17722.0
2025-03-11 13:00:00,75.65,75.65,75.46,75.52,21106.0,73.6662,73.6662,73.4812,73.5396,21106.0
2025-03-11 13:05:00,75.52,75.52,75.26,75.26,45379.0,73.5396,73.5396,73.2864,73.2864,45379.0
2025-03-11 13:10:00,75.28,75.32,75.2,75.23,18983.0,73.3059,73.3448,73.228,73.2572,18983.0
2025-03-11 13:15:00,75.21,75.31,75.16,75.26,25168.0,73.2377,73.3351,73.189,73.2864,25168.0
2025-03-11 13:20:00,75.24,75.26,75.08,75.16,15439.0,73.2669,73.2864,73.1111,73.189,15439.0
2025-03-11 13:25:00,75.15,75.22,74.92,75.05,35852.0,73.1793,73.2475,72.9553,73.0819,35852.0
2025-03-11 13:30:00,75.03,75.23,74.97,74.99,23025.0,73.0624,73.2572,73.004,73.0235,23025.0
2025-03-11 13:35:00,74.99,75.03,74.82,74.99,16970.0,73.0235,73.0624,72.858,73.0235,16970.0
2025-03-11 13:40:00,74.99,74.99,74.86,74.94,12766.0,73.0235,73.0235,72.8969,72.9748,12766.0
2025-03-11 13:45:00,74.93,75.15,74.87,75.06,15510.0,72.9651,73.1793,72.9066,73.0917,15510.0
2025-03-11 13:50:00,75.07,75.2,75.0,75.2,15884.0,73.1014,73.228,73.0332,73.228,15884.0
2025-03-11 13:55:00,75.2,75.2,74.9,75.02,21380.0,73.228,73.228,72.9359,73.0527,21380.0
2025-03-11 14:00:00,75.03,75.47,75.0,75.4,26137.0,73.0624,73.4909,73.0332,73.4227,26137.0
2025-03-11 14:05:00,75.38,75.39,75.05,75.1,17214.0,73.4033,73.413,73.0819,73.1306,17214.0
2025-03-11 14:10:00,75.12,75.32,75.11,75.27,21609.0,73.1501,73.3448,73.1403,73.2962,21609.0
2025-03-11 14:15:00,75.26,75.3,75.1,75.3,17545.0,73.2864,73.3254,73.1306,73.3254,17545.0
2025-03-11 14:20:00,75.3,75.55,75.28,75.4,21117.0,73.3254,73.5688,73.3059,73.4227,21117.0
2025-03-11 14:25:00,75.38,75.53,75.37,75.47,23873.0,73.4033,73.5493,73.3935,73.4909,23873.0
2025-03-11 14:30:00,75.47,75.59,75.27,75.37,32737.0,73.4909,73.6078,73.2962,73.3935,32737.0
2025-03-11 14:35:00,75.37,75.7,75.35,75.69,16674.0,73.3935,73.7149,73.3741,73.7051,16674.0
2025-03-11 14:40:00,75.72,76.07,75.67,76.02,29802.0,73.7344,74.0752,73.6857,74.0265,29802.0
2025-03-11 14:45:00,76.03,76.06,75.73,75.86,64235.0,74.0362,74.0654,73.7441,73.8707,64235.0
2025-03-11 14:50:00,75.89,76.01,75.72,75.98,19864.0,73.8999,74.0167,73.7344,73.9875,19864.0
2025-03-11 14:55:00,75.95,76.01,75.77,75.84,17701.0,73.9583,74.0167,73.783,73.8512,17701.0
2025-03-11 15:00:00,75.84,75.84,75.42,75.6,27503.0,73.8512,73.8512,73.4422,73.6175,27503.0
2025-03-11 15:05:00,75.61,75.8,75.54,75.63,17313.0,73.6272,73.8123,73.5591,73.6467,17313.0
2025-03-11 15:10:00,75.6,75.67,75.47,75.54,28457.0,73.6175,73.6857,73.4909,73.5591,28457.0
2025-03-11 15:15:00,75.54,75.54,75.2,75.31,32299.0,73.5591,73.5591,73.228,73.3351,32299.0
2025-03-11 15:20:00,75.3,75.55,75.3,75.37,19567.0,73.3254,73.5688,73.3254,73.3935,19567.0
2025-03-11 15:25:00,75.35,75.55,75.34,75.36,21849.0,73.3741,73.5688,73.3643,73.3838,21849.0
2025-03-11 15:30:00,75.36,75.55,75.28,75.41,32235.0,73.3838,73.5688,73.3059,73.4325,32235.0
2025-03-11 15:35:00,75.41,75.53,75.28,75.31,30845.0,73.4325,73.5493,73.3059,73.3351,30845.0
2025-03-11 15:40:00,75.28,75.35,75.12,75.22,36913.0,73.3059,73.3741,73.1501,73.2475,36913.0
2025-03-11 15:45:00,75.23,75.34,75.11,75.33,42018.0,73.2572,73.3643,73.1403,73.3546,42018.0
2025-03-11 15:50:00,75.3,75.38,75.0,75.04,72946.0,73.3254,73.4033,73.0332,73.0722,72946.0
2025-03-11 15:55:00,75.05,75.05,74.7,74.81,259782.0,73.0819,73.0819,72.7411,72.8482,259782.0
2025-03-12 09:30:00,74.5,74.92,73.57,73.57,124986.0,72.5463,72.9553,71.6407,71.6407,124986.0
2025-03-12 09:35:00,73.7,73.7,73.07,73.4,30375.0,71.7673,71.7673,71.1538,71.4752,30375.0
2025-03-12 09:40:00,73.41,73.75,73.23,73.23,27450.0,71.4849,71.816,71.3097,71.3097,27450.0
2025-03-12 09:45:00,73.27,73.4,73.13,73.39,21848.0,71.3486,71.4752,71.2123,71.4655,21848.0
2025-03-12 09:50:00,73.34,73.6,73.25,73.29,23356.0,71.4168,71.6699,71.3291,71.3681,23356.0
2025-03-12 09:55:00,73.28,73.28,72.9,73.02,23957.0,71.3583,71.3583,70.9883,71.1052,23957.0
2025-03-12 10:00:00,73.03,73.49,73.0,73.47,23995.0,71.1149,71.5628,71.0857,71.5434,23995.0
2025-03-12 10:05:00,73.47,73.65,73.36,73.39,20496.0,71.5434,71.7186,71.4362,71.4655,20496.0
2025-03-12 10:10:00,73.43,73.44,73.04,73.25,9436.0,71.5044,71.5141,71.1246,71.3291,9436.0
2025-03-12 10:15:00,73.25,73.39,73.19,73.3,12382.0,71.3291,71.4655,71.2707,71.3778,12382.0
2025-03-12 10:20:00,73.37,73.46,73.05,73.09,19652.0,71.446,71.5336,71.1344,71.1733,19652.0
2025-03-12 10:25:00,72.99,73.22,72.96,73.13,19368.0,71.0759,71.2999,71.0467,71.2123,19368.0
2025-03-12 10:30:00,73.14,73.2,72.94,73.02,18376.0,71.222,71.2804,71.0273,71.1052,18376.0
2025-03-12 10:35:00,73.0,73.07,72.86,72.92,27410.0,71.0857,71.1538,70.9494,71.0078,27410.0
2025-03-12 10:40:00,72.94,73.07,72.82,72.82,19226.0,71.0273,71.1538,70.9104,70.9104,19226.0
2025-03-12 10:45:00,72.8,72.89,72.5,72.5,33763.0,70.8909,70.9786,70.5988,70.5988,33763.0
2025-03-12 10:50:00,72.5,72.7,72.42,72.7,29556.0,70.5988,70.7935,70.5209,70.7935,29556.0
2025-03-12 10:55:00,72.7,72.7,72.34,72.34,39213.0,70.7935,70.7935,70.443,70.443,39213.0
2025-03-12 11:00:00,72.36,72.67,72.36,72.67,26273.0,70.4625,70.7643,70.4625,70.7643,26273.0
2025-03-12 11:05:00,72.71,72.71,72.51,72.58,27028.0,70.8033,70.8033,70.6085,70.6767,27028.0
2025-03-12 11:10:00,72.61,72.63,72.47,72.54,17037.0,70.7059,70.7254,70.5696,70.6377,17037.0
2025-03-12 11:15:00,72.56,72.89,72.53,72.77,23431.0,70.6572,70.9786,70.628,70.8617,23431.0
2025-03-12 11:20:00,72.77,72.78,72.46,72.59,29577.0,70.8617,70.8715,70.5598,70.6864,29577.0
2025-03-12 11:25:00,72.59,72.64,72.41,72.54,16328.0,70.6864,70.7351,70.5112,70.6377,16328.0
2025-03-12 11:30:00,72.54,72.58,72.38,72.38,15018.0,70.6377,70.6767,70.4819,70.4819,15018.0
2025-03-12 11:35:00,72.38,72.46,72.31,72.31,19893.0,70.4819,70.5598,70.4138,70.4138,19893.0
2025-03-12 11:40:00,72.3,72.3,72.09,72.17,36484.0,70.404,70.404,70.1995,70.2774,36484.0
2025-03-12 11:45:00,72.21,72.38,72.18,72.28,20348.0,70.3164,70.4819,70.2872,70.3846,20348.0
2025-03-12 11:50:00,72.26,72.48,72.22,72.48,16049.0,70.3651,70.5793,70.3261,70.5793,16049.0
2025-03-12 11:55:00,72.44,72.75,72.4,72.69,15691.0,70.5404,70.8422,70.5014,70.7838,15691.0
2025-03-12 12:00:00,72.66,72.71,72.42,72.48,32210.0,70.7546,70.8033,70.5209,70.5793,32210.0
2025-03-12 12:05:00,72.48,72.61,72.48,72.57,20528.0,70.5793,70.7059,70.5793,70.667,20528.0
2025-03-12 12:10:00,72.57,72.9,72.54,72.87,19951.0,70.667,70.9883,70.6377,70.9591,19951.0
2025-03-12 12:15:00,72.83,72.93,72.8,72.9,14138.0,70.9201,71.0175,70.8909,70.9883,14138.0
2025-03-12 12:20:00,72.9,73.24,72.89,73.23,33365.0,70.9883,71.3194,70.9786,71.3097,33365.0
2025-03-12 12:25:00,73.23,73.28,73.08,73.26,26479.0,71.3097,71.3583,71.1636,71.3389,26479.0
2025-03-12 12:30:00,73.22,73.51,73.22,73.51,23190.0,71.2999,71.5823,71.2999,71.5823,23190.0
2025-03-12 12:35:00,73.45,73.53,73.22,73.22,26977.0,71.5239,71.6018,71.2999,71.2999,26977.0
2025-03-12 12:40:00,73.28,73.28,73.14,73.2,18260.0,71.3583,71.3583,71.222,71.2804,18260.0
2025-03-12 12:45:00,73.22,73.4,73.17,73.31,17164.0,71.2999,71.4752,71.2512,71.3876,17164.0
2025-03-12 12:50:00,73.31,73.38,73.17,73.38,20065.0,71.3876,71.4557,71.2512,71.4557,20065.0
2025-03-12 12:55:00,73.33,73.37,73.13,73.17,8892.0,71.407,71.446,71.2123,71.2512,8892.0
2025-03-12 13:00:00,73.14,73.27,73.12,73.22,10048.0,71.222,71.3486,71.2025,71.2999,10048.0
2025-03-12 13:05:00,73.22,73.31,73.05,73.05,23314.0,71.2999,71.3876,71.1344,71.1344,23314.0
2025-03-12 13:10:00,73.05,73.31,72.99,73.3,31234.0,71.1344,71.3876,71.0759,71.3778,31234.0
2025-03-12 13:15:00,73.27,73.34,73.17,73.32,12191.0,71.3486,71.4168,71.2512,71.3973,12191.0
2025-03-12 13:20:00,73.34,73.63,73.33,73.61,13547.0,71.4168,71.6992,71.407,71.6797,13547.0
2025-03-12 13:25:00,73.62,73.62,73.34,73.55,27612.0,71.6894,71.6894,71.4168,71.6213,27612.0
2025-03-12 13:30:00,73.6,73.71,73.56,73.7,22503.0,71.6699,71.7771,71.631,71.7673,22503.0
2025-03-12 13:35:00,73.66,73.75,73.51,73.51,12091.0,71.7284,71.816,71.5823,71.5823,12091.0
2025-03-12 13:40:00,73.54,73.57,73.38,73.38,17272.0,71.6115,71.6407,71.4557,71.4557,17272.0
2025-03-12 13:45:00,73.37,73.49,73.35,73.37,13878.0,71.446,71.5628,71.4265,71.446,13878.0
2025-03-12 13:50:00,73.36,73.45,73.27,73.27,13326.0,71.4362,71.5239,71.3486,71.3486,13326.0
2025-03-12 13:55:00,73.3,73.31,73.02,73.02,15394.0,71.3778,71.3876,71.1052,71.1052,15394.0
2025-03-12 14:00:00,73.02,73.13,73.0,73.06,16981.0,71.1052,71.2123,71.0857,71.1441,16981.0
2025-03-12 14:05:00,73.05,73.16,72.99,73.12,17433.0,71.1344,71.2415,71.0759,71.2025,17433.0
2025-03-12 14:10:00,73.15,73.23,73.13,73.16,17524.0,71.2317,71.3097,71.2123,71.2415,17524.0
2025-03-12 14:15:00,73.15,73.19,73.05,73.16,19286.0,71.2317,71.2707,71.1344,71.2415,19286.0
2025-03-12 14:20:00,73.16,73.21,72.98,73.03,14261.0,71.2415,71.2902,71.0662,71.1149,14261.0
2025-03-12 14:25:00,73.03,73.2,73.0,73.16,11587.0,71.1149,71.2804,71.0857,71.2415,11587.0
2025-03-12 14:30:00,73.19,73.24,73.09,73.12,38123.0,71.2707,71.3194,71.1733,71.2025,38123.0
2025-03-12 14:35:00,73.12,73.17,73.05,73.16,15716.0,71.2025,71.2512,71.1344,71.2415,15716.0
2025-03-12 14:40:00,73.16,73.27,73.14,73.24,11925.0,71.2415,71.3486,71.222,71.3194,11925.0
2025-03-12 14:45:00,73.24,73.44,73.22,73.36,24688.0,71.3194,71.5141,71.2999,71.4362,24688.0
2025-03-12 14:50:00,73.37,73.37,73.28,73.29,13434.0,71.446,71.446,71.3583,71.3681,13434.0
2025-03-12 14:55:00,73.28,73.29,73.13,73.2,26825.0,71.3583,71.3681,71.2123,71.2804,26825.0
2025-03-12 15:00:00,73.17,73.19,72.96,72.99,23009.0,71.2512,71.2707,71.0467,71.0759,23009.0
2025-03-12 15:05:00,72.98,73.08,72.95,73.0,19163.0,71.0662,71.1636,71.037,71.0857,19163.0
2025-03-12 15:10:00,72.98,73.04,72.94,72.95,24459.0,71.0662,71.1246,71.0273,71.037,24459.0
2025-03-12 15:15:00,72.94,73.01,72.88,73.01,25413.0,71.0273,71.0954,70.9688,71.0954,25413.0
2025-03-12 15:20:00,73.01,73.01,72.84,72.97,22122.0,71.0954,71.0954,70.9299,71.0565,22122.0
2025-03-12 15:25:00,72.93,73.03,72.89,72.9,23373.0,71.0175,71.1149,70.9786,70.9883,23373.0
2025-03-12 15:30:00,72.9,72.94,72.69,72.69,34598.0,70.9883,71.0273,70.7838,70.7838,34598.0
2025-03-12 15:35:00,72.7,72.77,72.58,72.75,80391.0,70.7935,70.8617,70.6767,70.8422,80391.0
2025-03-12 15:40:00,72.75,72.84,72.54,72.65,61397.0,70.8422,70.9299,70.6377,70.7449,61397.0
2025-03-12 15:45:00,72.67,72.72,72.58,72.66,58409.0,70.7643,70.813,70.6767,70.7546,58409.0
2025-03-12 15:50:00,72.65,72.7,72.52,72.67,80254.0,70.7449,70.7935,70.6183,70.7643,80254.0
2025-03-12 15:55:00,72.69,72.85,72.58,72.6,324092.0,70.7838,70.9396,70.6767,70.6962,324092.0
2025-03-13 09:30:00,72.02,72.6,71.68,72.25,53252.0,70.1314,70.6962,69.8003,70.3553,53252.0
2025-03-13 09:35:00,72.32,72.64,72.3,72.43,4934.0,70.4235,70.7351,70.404,70.5306,4934.0
2025-03-13 09:40:00,72.43,72.56,72.32,72.48,12390.0,70.5306,70.6572,70.4235,70.5793,12390.0
2025-03-13 09:45:00,72.42,72.45,72.16,72.36,12265.0,70.5209,70.5501,70.2677,70.4625,12265.0
2025-03-13 09:50:00,72.31,72.31,72.05,72.08,18012.0,70.4138,70.4138,70.1606,70.1898,18012.0
2025-03-13 09:55:00,72.08,72.29,72.0,72.2,19354.0,70.1898,70.3943,70.1119,70.3067,19354.0
2025-03-13 10:00:00,72.23,72.35,72.08,72.2,46541.0,70.3359,70.4527,70.1898,70.3067,46541.0
2025-03-13 10:05:00,72.25,72.26,71.88,72.04,13585.0,70.3553,70.3651,69.9951,70.1509,13585.0
2025-03-13 10:10:00,72.0,72.45,72.0,72.39,10343.0,70.1119,70.5501,70.1119,70.4917,10343.0
2025-03-13 10:15:00,72.36,72.36,72.2,72.31,8456.0,70.4625,70.4625,70.3067,70.4138,8456.0
2025-03-13 10:20:00,72.39,72.39,71.98,72.05,14263.0,70.4917,70.4917,70.0924,70.1606,14263.0
2025-03-13 10:25:00,72.05,72.11,71.8,71.8,19315.0,70.1606,70.219,69.9171,69.9171,19315.0
2025-03-13 10:30:00,71.85,71.92,71.73,71.8,10628.0,69.9658,70.034,69.849,69.9171,10628.0
2025-03-13 10:35:00,71.74,71.8,71.4,71.44,11117.0,69.8587,69.9171,69.5276,69.5666,11117.0
2025-03-13 10:40:00,71.44,71.53,71.36,71.47,17907.0,69.5666,69.6542,69.4887,69.5958,17907.0
2025-03-13 10:45:00,71.47,71.66,71.42,71.43,16369.0,69.5958,69.7808,69.5471,69.5569,16369.0
2025-03-13 10:50:00,71.49,71.56,71.41,71.5,5750.0,69.6153,69.6834,69.5374,69.625,5750.0
2025-03-13 10:55:00,71.48,71.55,71.32,71.4,6795.0,69.6055,69.6737,69.4497,69.5276,6795.0
2025-03-13 11:00:00,71.45,71.52,71.39,71.45,9773.0,69.5763,69.6445,69.5179,69.5763,9773.0
2025-03-13 11:05:00,71.44,71.51,71.31,71.34,13181.0,69.5666,69.6348,69.44,69.4692,13181.0
2025-03-13 11:10:00,71.34,71.43,71.31,71.32,10979.0,69.4692,69.5569,69.44,69.4497,10979.0
2025-03-13 11:15:00,71.29,71.36,71.25,71.3,9908.0,69.4205,69.4887,69.3816,69.4303,9908.0
2025-03-13 11:20:00,71.3,71.31,71.23,71.27,20845.0,69.4303,69.44,69.3621,69.401,20845.0
2025-03-13 11:25:00,71.26,71.29,71.11,71.26,44516.0,69.3913,69.4205,69.2452,69.3913,44516.0
2025-03-13 11:30:00,71.26,71.34,71.19,71.19,28838.0,69.3913,69.4692,69.3231,69.3231,28838.0
2025-03-13 11:35:00,71.17,71.18,71.05,71.14,12156.0,69.3037,69.3134,69.1868,69.2745,12156.0
2025-03-13 11:40:00,71.14,71.35,71.07,71.24,21662.0,69.2745,69.479,69.2063,69.3718,21662.0
2025-03-13 11:45:00,71.28,71.3,70.91,71.01,47107.0,69.4108,69.4303,69.0505,69.1479,47107.0
2025-03-13 11:50:00,71.02,71.13,70.88,70.95,31709.0,69.1576,69.2647,69.0213,69.0894,31709.0
2025-03-13 11:55:00,70.95,70.96,70.76,70.83,21652.0,69.0894,69.0992,68.9044,68.9726,21652.0
2025-03-13 12:00:00,70.83,70.93,70.7,70.89,53556.0,68.9726,69.07,68.846,69.031,53556.0
2025-03-13 12:05:00,70.89,70.9,70.73,70.86,14072.0,69.031,69.0408,68.8752,69.0018,14072.0
2025-03-13 12:10:00,70.82,70.86,70.66,70.66,23848.0,68.9628,69.0018,68.807,68.807,23848.0
2025-03-13 12:15:00,70.69,70.69,70.5,70.63,48536.0,68.8363,68.8363,68.6512,68.7778,48536.0
2025-03-13 12:20:00,70.6,70.65,70.45,70.5,13887.0,68.7486,68.7973,68.6026,68.6512,13887.0
2025-03-13 12:25:00,70.46,70.55,70.37,70.55,21148.0,68.6123,68.6999,68.5246,68.6999,21148.0
2025-03-13 12:30:00,70.48,70.67,70.41,70.63,26650.0,68.6318,68.8168,68.5636,68.7778,26650.0
2025-03-13 12:35:00,70.68,70.72,70.6,70.71,26725.0,68.8265,68.8655,68.7486,68.8557,26725.0
2025-03-13 12:40:00,70.71,70.8,70.61,70.62,14827.0,68.8557,68.9434,68.7584,68.7681,14827.0
2025-03-13 12:45:00,70.64,70.64,70.41,70.53,21101.0,68.7876,68.7876,68.5636,68.6805,21101.0
2025-03-13 12:50:00,70.52,70.69,70.48,70.62,25440.0,68.6707,68.8363,68.6318,68.7681,25440.0
2025-03-13 12:55:00,70.62,70.75,70.59,70.75,25152.0,68.7681,68.8947,68.7389,68.8947,25152.0
2025-03-13 13:00:00,70.76,70.81,70.68,70.77,12751.0,68.9044,68.9531,68.8265,68.9142,12751.0
2025-03-13 13:05:00,70.77,70.82,70.71,70.81,14641.0,68.9142,68.9628,68.8557,68.9531,14641.0
2025-03-13 13:10:00,70.81,70.84,70.6,70.69,24848.0,68.9531,68.9823,68.7486,68.8363,24848.0
2025-03-13 13:15:00,70.67,70.68,70.53,70.56,11762.0,68.8168,68.8265,68.6805,68.7097,11762.0
2025-03-13 13:20:00,70.54,70.59,70.42,70.48,44640.0,68.6902,68.7389,68.5733,68.6318,44640.0
2025-03-13 13:25:00,70.48,70.67,70.47,70.62,21502.0,68.6318,68.8168,68.622,68.7681,21502.0
2025-03-13 13:30:00,70.6,70.61,70.44,70.48,18257.0,68.7486,68.7584,68.5928,68.6318,18257.0
2025-03-13 13:35:00,70.45,70.49,70.37,70.41,11714.0,68.6026,68.6415,68.5246,68.5636,11714.0
2025-03-13 13:40:00,70.41,70.46,70.38,70.38,18584.0,68.5636,68.6123,68.5344,68.5344,18584.0
2025-03-13 13:45:00,70.41,70.54,70.38,70.53,80403.0,68.5636,68.6902,68.5344,68.6805,80403.0
2025-03-13 13:50:00,70.53,70.7,70.53,70.66,16895.0,68.6805,68.846,68.6805,68.807,16895.0
2025-03-13 13:55:00,70.61,70.73,70.43,70.48,27513.0,68.7584,68.8752,68.5831,68.6318,27513.0
2025-03-13 14:00:00,70.5,70.72,70.47,70.55,55904.0,68.6512,68.8655,68.622,68.6999,55904.0
2025-03-13 14:05:00,70.54,70.57,70.45,70.51,24420.0,68.6902,68.7194,68.6026,68.661,24420.0
2025-03-13 14:10:00,70.53,70.71,70.5,70.64,16483.0,68.6805,68.8557,68.6512,68.7876,16483.0
2025-03-13 14:15:00,70.6,70.6,70.4,70.42,15457.0,68.7486,68.7486,68.5539,68.5733,15457.0
2025-03-13 14:20:00,70.43,70.49,70.32,70.48,31947.0,68.5831,68.6415,68.476,68.6318,31947.0
2025-03-13 14:25:00,70.52,70.52,70.32,70.33,21236.0,68.6707,68.6707,68.476,68.4857,21236.0
2025-03-13 14:30:00,70.33,70.61,70.31,70.44,20307.0,68.4857,68.7584,68.4662,68.5928,20307.0
2025-03-13 14:35:00,70.48,70.5,70.32,70.33,20782.0,68.6318,68.6512,68.476,68.4857,20782.0
2025-03-13 14:40:00,70.33,70.4,70.3,70.38,30558.0,68.4857,68.5539,68.4565,68.5344,30558.0
2025-03-13 14:45:00,70.38,70.45,70.3,70.4,13022.0,68.5344,68.6026,68.4565,68.5539,13022.0
2025-03-13 14:50:00,70.41,70.47,70.32,70.45,21728.0,68.5636,68.622,68.476,68.6026,21728.0
2025-03-13 14:55:00,70.45,70.71,70.34,70.7,20834.0,68.6026,68.8557,68.4954,68.846,20834.0
2025-03-13 15:00:00,70.7,70.81,70.64,70.65,17177.0,68.846,68.9531,68.7876,68.7973,17177.0
2025-03-13 15:05:00,70.67,70.75,70.5,70.51,21964.0,68.8168,68.8947,68.6512,68.661,21964.0
2025-03-13 15:10:00,70.49,70.64,70.46,70.64,13593.0,68.6415,68.7876,68.6123,68.7876,13593.0
2025-03-13 15:15:00,70.63,70.67,70.57,70.61,15113.0,68.7778,68.8168,68.7194,68.7584,15113.0
2025-03-13 15:20:00,70.61,70.64,70.55,70.6,26404.0,68.7584,68.7876,68.6999,68.7486,26404.0
2025-03-13 15:25:00,70.6,70.62,70.35,70.43,16618.0,68.7486,68.7681,68.5052,68.5831,16618.0
2025-03-13 15:30:00,70.4,70.54,70.39,70.53,20104.0,68.5539,68.6902,68.5441,68.6805,20104.0
2025-03-13 15:35:00,70.51,70.51,70.32,70.35,20199.0,68.661,68.661,68.476,68.5052,20199.0
2025-03-13 15:40:00,70.37,70.54,70.36,70.5,37195.0,68.5246,68.6902,68.5149,68.6512,37195.0
2025-03-13 15:45:00,70.51,70.54,70.35,70.37,39342.0,68.661,68.6902,68.5052,68.5246,39342.0
2025-03-13 15:50:00,70.33,70.45,70.29,70.44,65061.0,68.4857,68.6026,68.4467,68.5928,65061.0
2025-03-13 15:55:00,70.45,70.48,70.19,70.29,205953.0,68.6026,68.6318,68.3494,68.4467,205953.0
2025-03-14 09:30:00,71.37,71.44,70.6,70.99,89869.0,69.4984,69.5666,68.7486,69.1284,89869.0
2025-03-14 09:35:00,70.99,71.33,70.74,70.98,60020.0,69.1284,69.4595,68.8849,69.1187,60020.0
2025-03-14 09:40:00,70.98,71.29,70.98,71.17,22252.0,69.1187,69.4205,69.1187,69.3037,22252.0
2025-03-14 09:45:00,71.21,71.45,71.17,71.33,49275.0,69.3426,69.5763,69.3037,69.4595,49275.0
2025-03-14 09:50:00,71.36,71.4,71.03,71.4,58968.0,69.4887,69.5276,69.1673,69.5276,58968.0
2025-03-14 09:55:00,71.44,71.49,71.19,71.44,30185.0,69.5666,69.6153,69.3231,69.5666,30185.0
2025-03-14 10:00:00,71.37,71.44,70.84,71.35,40211.0,69.4984,69.5666,68.9823,69.479,40211.0
2025-03-14 10:05:00,71.38,71.48,70.95,71.05,35776.0,69.5082,69.6055,69.0894,69.1868,35776.0
2025-03-14 10:10:00,70.97,71.05,70.57,70.65,89966.0,69.1089,69.1868,68.7194,68.7973,89966.0
2025-03-14 10:15:00,70.67,70.76,70.4,70.43,17058.0,68.8168,68.9044,68.5539,68.5831,17058.0
2025-03-14 10:20:00,70.43,70.64,70.23,70.56,23269.0,68.5831,68.7876,68.3883,68.7097,23269.0
2025-03-14 10:25:00,70.54,70.71,70.48,70.64,17387.0,68.6902,68.8557,68.6318,68.7876,17387.0
2025-03-14 10:30:00,70.64,70.76,70.59,70.63,22643.0,68.7876,68.9044,68.7389,68.7778,22643.0
2025-03-14 10:35:00,70.63,70.68,70.47,70.64,10613.0,68.7778,68.8265,68.622,68.7876,10613.0
2025-03-14 10:40:00,70.64,70.64,70.47,70.53,10532.0,68.7876,68.7876,68.622,68.6805,10532.0
2025-03-14 10:45:00,70.51,70.67,70.51,70.56,13703.0,68.661,68.8168,68.661,68.7097,13703.0
2025-03-14 10:50:00,70.63,70.78,70.54,70.54,27287.0,68.7778,68.9239,68.6902,68.6902,27287.0
2025-03-14 10:55:00,70.57,70.87,70.57,70.83,41780.0,68.7194,69.0115,68.7194,68.9726,41780.0
2025-03-14 11:00:00,70.87,70.98,70.78,70.83,39794.0,69.0115,69.1187,68.9239,68.9726,39794.0
2025-03-14 11:05:00,70.84,70.89,70.73,70.84,16783.0,68.9823,69.031,68.8752,68.9823,16783.0
2025-03-14 11:10:00,70.84,70.89,70.77,70.83,21481.0,68.9823,69.031,68.9142,68.9726,21481.0
2025-03-14 11:15:00,70.84,70.86,70.67,70.72,29663.0,68.9823,69.0018,68.8168,68.8655,29663.0
2025-03-14 11:20:00,70.72,70.73,70.6,70.71,26841.0,68.8655,68.8752,68.7486,68.8557,26841.0
2025-03-14 11:25:00,70.76,70.79,70.69,70.73,5967.0,68.9044,68.9336,68.8363,68.8752,5967.0
2025-03-14 11:30:00,70.73,70.93,70.65,70.89,28948.0,68.8752,69.07,68.7973,69.031,28948.0
2025-03-14 11:35:00,70.87,70.87,70.69,70.75,23935.0,69.0115,69.0115,68.8363,68.8947,23935.0
2025-03-14 11:40:00,70.72,70.82,70.66,70.7,38064.0,68.8655,68.9628,68.807,68.846,38064.0
2025-03-14 11:45:00,70.71,70.74,70.59,70.67,16810.0,68.8557,68.8849,68.7389,68.8168,16810.0
2025-03-14 11:50:00,70.66,70.68,70.59,70.62,13939.0,68.807,68.8265,68.7389,68.7681,13939.0
2025-03-14 11:55:00,70.61,70.69,70.54,70.56,22561.0,68.7584,68.8363,68.6902,68.7097,22561.0
2025-03-14 12:00:00,70.6,70.66,70.53,70.53,34479.0,68.7486,68.807,68.6805,68.6805,34479.0
2025-03-14 12:05:00,70.57,70.59,70.5,70.52,21355.0,68.7194,68.7389,68.6512,68.6707,21355.0
2025-03-14 12:10:00,70.54,70.54,70.45,70.48,6774.0,68.6902,68.6902,68.6026,68.6318,6774.0
2025-03-14 12:15:00,70.48,70.49,70.33,70.4,23055.0,68.6318,68.6415,68.4857,68.5539,23055.0
2025-03-14 12:20:00,70.4,70.53,70.39,70.52,14322.0,68.5539,68.6805,68.5441,68.6707,14322.0
2025-03-14 12:25:00,70.57,70.57,70.39,70.48,18625.0,68.7194,68.7194,68.5441,68.6318,18625.0
2025-03-14 12:30:00,70.48,70.57,70.44,70.51,17075.0,68.6318,68.7194,68.5928,68.661,17075.0
2025-03-14 12:35:00,70.52,70.58,70.48,70.51,33242.0,68.6707,68.7291,68.6318,68.661,33242.0
2025-03-14 12:40:00,70.51,70.51,70.4,70.47,31415.0,68.661,68.661,68.5539,68.622,31415.0
2025-03-14 12:45:00,70.47,70.57,70.41,70.56,19565.0,68.622,68.7194,68.5636,68.7097,19565.0
2025-03-14 12:50:00,70.56,70.75,70.55,70.73,15999.0,68.7097,68.8947,68.6999,68.8752,15999.0
2025-03-14 12:55:00,70.74,70.94,70.74,70.91,17102.0,68.8849,69.0797,68.8849,69.0505,17102.0
2025-03-14 13:00:00,70.86,71.19,70.86,70.99,200482.0,69.0018,69.3231,69.0018,69.1284,200482.0
2025-03-14 13:05:00,70.99,71.04,70.79,70.89,125539.0,69.1284,69.1771,68.9336,69.031,125539.0
2025-03-14 13:10:00,70.89,71.07,70.83,71.01,17666.0,69.031,69.2063,68.9726,69.1479,17666.0
2025-03-14 13:15:00,71.06,71.25,70.99,71.15,11020.0,69.1966,69.3816,69.1284,69.2842,11020.0
2025-03-14 13:20:00,71.12,71.31,71.11,71.27,14772.0,69.255,69.44,69.2452,69.401,14772.0
2025-03-14 13:25:00,71.23,71.45,71.23,71.41,13156.0,69.3621,69.5763,69.3621,69.5374,13156.0
2025-03-14 13:30:00,71.41,71.45,71.22,71.41,13527.0,69.5374,69.5763,69.3524,69.5374,13527.0
2025-03-14 13:35:00,71.41,71.54,71.39,71.45,17622.0,69.5374,69.664,69.5179,69.5763,17622.0
2025-03-14 13:40:00,71.45,71.51,71.18,71.19,30820.0,69.5763,69.6348,69.3134,69.3231,30820.0
2025-03-14 13:45:00,71.17,71.27,71.09,71.17,21634.0,69.3037,69.401,69.2258,69.3037,21634.0
2025-03-14 13:50:00,71.18,71.21,70.92,70.92,16000.0,69.3134,69.3426,69.0602,69.0602,16000.0
2025-03-14 13:55:00,70.91,71.08,70.91,70.96,49686.0,69.0505,69.216,69.0505,69.0992,49686.0
2025-03-14 14:00:00,70.96,71.13,70.93,71.06,27200.0,69.0992,69.2647,69.07,69.1966,27200.0
2025-03-14 14:05:00,71.03,71.27,71.03,71.23,10753.0,69.1673,69.401,69.1673,69.3621,10753.0
2025-03-14 14:10:00,71.23,71.26,71.15,71.15,6189.0,69.3621,69.3913,69.2842,69.2842,6189.0
2025-03-14 14:15:00,71.16,71.28,71.14,71.27,10647.0,69.2939,69.4108,69.2745,69.401,10647.0
2025-03-14 14:20:00,71.23,71.38,71.23,71.37,6885.0,69.3621,69.5082,69.3621,69.4984,6885.0
2025-03-14 14:25:00,71.34,71.49,71.24,71.3,31168.0,69.4692,69.6153,69.3718,69.4303,31168.0
2025-03-14 14:30:00,71.3,71.36,71.27,71.31,19283.0,69.4303,69.4887,69.401,69.44,19283.0
2025-03-14 14:35:00,71.29,71.37,71.22,71.34,17149.0,69.4205,69.4984,69.3524,69.4692,17149.0
2025-03-14 14:40:00,71.34,71.4,71.31,71.39,20119.0,69.4692,69.5276,69.44,69.5179,20119.0
2025-03-14 14:45:00,71.38,71.51,71.35,71.42,18826.0,69.5082,69.6348,69.479,69.5471,18826.0
2025-03-14 14:50:00,71.42,71.45,71.27,71.28,18342.0,69.5471,69.5763,69.401,69.4108,18342.0
2025-03-14 14:55:00,71.27,71.27,71.21,71.22,23440.0,69.401,69.401,69.3426,69.3524,23440.0
2025-03-14 15:00:00,71.2,71.24,71.14,71.23,12658.0,69.3329,69.3718,69.2745,69.3621,12658.0
2025-03-14 15:05:00,71.23,71.28,71.17,71.17,17992.0,69.3621,69.4108,69.3037,69.3037,17992.0
2025-03-14 15:10:00,71.2,71.25,71.17,71.23,17437.0,69.3329,69.3816,69.3037,69.3621,17437.0
2025-03-14 15:15:00,71.23,71.28,71.19,71.23,21885.0,69.3621,69.4108,69.3231,69.3621,21885.0
2025-03-14 15:20:00,71.24,71.31,71.2,71.31,24391.0,69.3718,69.44,69.3329,69.44,24391.0
2025-03-14 15:25:00,71.31,71.45,71.29,71.32,26080.0,69.44,69.5763,69.4205,69.4497,26080.0
2025-03-14 15:30:00,71.32,71.51,71.32,71.46,29659.0,69.4497,69.6348,69.4497,69.5861,29659.0
2025-03-14 15:35:00,71.46,71.51,71.29,71.5,48138.0,69.5861,69.6348,69.4205,69.625,48138.0
2025-03-14 15:40:00,71.49,71.54,71.34,71.5,42034.0,69.6153,69.664,69.4692,69.625,42034.0
2025-03-14 15:45:00,71.5,71.54,71.35,71.44,39742.0,69.625,69.664,69.479,69.5666,39742.0
2025-03-14 15:50:00,71.43,71.6,71.39,71.54,91031.0,69.5569,69.7224,69.5179,69.664,91031.0
2025-03-14 15:55:00,71.56,71.78,71.4,71.45,360620.0,69.6834,69.8977,69.5276,69.5763,360620.0
2025-03-17 09:30:00,72.33,73.5,71.99,72.84,138579.0,70.4333,71.5726,70.1022,70.9299,138579.0
2025-03-17 09:35:00,72.95,73.45,72.72,73.07,36443.0,71.037,71.5239,70.813,71.1538,36443.0
2025-03-17 09:40:00,73.03,73.03,72.39,72.59,22863.0,71.1149,71.1149,70.4917,70.6864,22863.0
2025-03-17 09:45:00,72.59,73.0,72.56,72.56,88406.0,70.6864,71.0857,70.6572,70.6572,88406.0
2025-03-17 09:50:00,72.5,72.62,72.09,72.28,80064.0,70.5988,70.7156,70.1995,70.3846,80064.0
2025-03-17 09:55:00,72.28,72.36,71.97,71.97,35373.0,70.3846,70.4625,70.0827,70.0827,35373.0
2025-03-17 10:00:00,72.03,72.16,71.79,71.98,59600.0,70.1411,70.2677,69.9074,70.0924,59600.0
2025-03-17 10:05:00,71.98,72.38,71.92,72.36,32100.0,70.0924,70.4819,70.034,70.4625,32100.0
2025-03-17 10:10:00,72.3,72.31,72.11,72.17,16570.0,70.404,70.4138,70.219,70.2774,16570.0
2025-03-17 10:15:00,72.25,72.38,72.14,72.23,18425.0,70.3553,70.4819,70.2482,70.3359,18425.0
2025-03-17 10:20:00,72.23,72.33,72.11,72.29,26953.0,70.3359,70.4333,70.219,70.3943,26953.0
2025-03-17 10:25:00,72.27,72.29,71.79,71.82,40214.0,70.3748,70.3943,69.9074,69.9366,40214.0
2025-03-17 10:30:00,71.8,71.87,71.65,71.72,20507.0,69.9171,69.9853,69.7711,69.8392,20507.0
2025-03-17 10:35:00,71.72,71.86,71.6,71.7,14714.0,69.8392,69.9756,69.7224,69.8198,14714.0
2025-03-17 10:40:00,71.71,71.79,71.55,71.79,11743.0,69.8295,69.9074,69.6737,69.9074,11743.0
2025-03-17 10:45:00,71.76,71.81,71.66,71.7,18181.0,69.8782,69.9269,69.7808,69.8198,18181.0
2025-03-17 10:50:00,71.7,71.72,71.59,71.67,12625.0,69.8198,69.8392,69.7127,69.7906,12625.0
2025-03-17 10:55:00,71.67,71.74,71.63,71.74,14975.0,69.7906,69.8587,69.7516,69.8587,14975.0
2025-03-17 11:00:00,71.77,72.05,71.77,71.97,52558.0,69.8879,70.1606,69.8879,70.0827,52558.0
2025-03-17 11:05:00,71.97,72.09,71.8,71.81,20135.0,70.0827,70.1995,69.9171,69.9269,20135.0
2025-03-17 11:10:00,71.8,71.95,71.73,71.87,11151.0,69.9171,70.0632,69.849,69.9853,11151.0
2025-03-17 11:15:00,71.92,72.18,71.83,72.12,48707.0,70.034,70.2872,69.9464,70.2288,48707.0
2025-03-17 11:20:00,72.18,72.26,72.1,72.26,9596.0,70.2872,70.3651,70.2093,70.3651,9596.0
2025-03-17 11:25:00,72.26,72.39,72.12,72.3,23505.0,70.3651,70.4917,70.2288,70.404,23505.0
2025-03-17 11:30:00,72.28,72.35,72.15,72.19,12536.0,70.3846,70.4527,70.258,70.2969,12536.0
2025-03-17 11:35:00,72.2,72.31,72.1,72.14,26932.0,70.3067,70.4138,70.2093,70.2482,26932.0
2025-03-17 11:40:00,72.14,72.15,71.95,71.95,23309.0,70.2482,70.258,70.0632,70.0632,23309.0
2025-03-17 11:45:00,71.98,72.02,71.77,71.77,20499.0,70.0924,70.1314,69.8879,69.8879,20499.0
2025-03-17 11:50:00,71.78,71.79,71.47,71.67,33832.0,69.8977,69.9074,69.5958,69.7906,33832.0
2025-03-17 11:55:00,71.73,71.85,71.58,71.78,25834.0,69.849,69.9658,69.7029,69.8977,25834.0
2025-03-17 12:00:00,71.78,71.91,71.64,71.88,29843.0,69.8977,70.0243,69.7613,69.9951,29843.0
2025-03-17 12:05:00,71.92,72.06,71.89,71.95,26136.0,70.034,70.1703,70.0048,70.0632,26136.0
2025-03-17 12:10:00,71.95,72.28,71.9,72.22,20259.0,70.0632,70.3846,70.0145,70.3261,20259.0
2025-03-17 12:15:00,72.22,72.38,72.2,72.23,26867.0,70.3261,70.4819,70.3067,70.3359,26867.0
2025-03-17 12:20:00,72.21,72.23,72.13,72.18,14261.0,70.3164,70.3359,70.2385,70.2872,14261.0
2025-03-17 12:25:00,72.2,72.36,72.15,72.36,42728.0,70.3067,70.4625,70.258,70.4625,42728.0
2025-03-17 12:30:00,72.41,72.94,72.36,72.9,26470.0,70.5112,71.0273,70.4625,70.9883,26470.0
2025-03-17 12:35:00,72.9,73.1,72.78,72.84,44347.0,70.9883,71.1831,70.8715,70.9299,44347.0
2025-03-17 12:40:00,72.84,72.91,72.76,72.81,17035.0,70.9299,70.998,70.852,70.9007,17035.0
2025-03-17 12:45:00,72.81,72.97,72.77,72.97,15045.0,70.9007,71.0565,70.8617,71.0565,15045.0
2025-03-17 12:50:00,72.97,73.14,72.91,73.1,39333.0,71.0565,71.222,70.998,71.1831,39333.0
2025-03-17 12:55:00,73.08,73.15,73.05,73.13,11546.0,71.1636,71.2317,71.1344,71.2123,11546.0
2025-03-17 13:00:00,73.13,73.19,73.04,73.08,17191.0,71.2123,71.2707,71.1246,71.1636,17191.0
2025-03-17 13:05:00,73.07,73.13,72.93,73.04,20061.0,71.1538,71.2123,71.0175,71.1246,20061.0
2025-03-17 13:10:00,73.05,73.15,73.02,73.09,11653.0,71.1344,71.2317,71.1052,71.1733,11653.0
2025-03-17 13:15:00,73.11,73.12,73.02,73.06,11143.0,71.1928,71.2025,71.1052,71.1441,11143.0
2025-03-17 13:20:00,73.02,73.13,72.99,73.1,24001.0,71.1052,71.2123,71.0759,71.1831,24001.0
2025-03-17 13:25:00,73.08,73.17,73.08,73.14,18392.0,71.1636,71.2512,71.1636,71.222,18392.0
2025-03-17 13:30:00,73.13,73.32,73.12,73.32,10081.0,71.2123,71.3973,71.2025,71.3973,10081.0
2025-03-17 13:35:00,73.31,73.45,73.25,73.41,29499.0,71.3876,71.5239,71.3291,71.4849,29499.0
2025-03-17 13:40:00,73.45,73.56,73.42,73.52,18505.0,71.5239,71.631,71.4947,71.592,18505.0
2025-03-17 13:45:00,73.52,73.57,73.42,73.49,25122.0,71.592,71.6407,71.4947,71.5628,25122.0
2025-03-17 13:50:00,73.5,73.66,73.5,73.56,13686.0,71.5726,71.7284,71.5726,71.631,13686.0
2025-03-17 13:55:00,73.53,73.54,73.35,73.42,41924.0,71.6018,71.6115,71.4265,71.4947,41924.0
2025-03-17 14:00:00,73.42,73.51,73.36,73.38,12531.0,71.4947,71.5823,71.4362,71.4557,12531.0
2025-03-17 14:05:00,73.38,73.41,73.33,73.39,8048.0,71.4557,71.4849,71.407,71.4655,8048.0
2025-03-17 14:10:00,73.37,73.38,73.28,73.33,16114.0,71.446,71.4557,71.3583,71.407,16114.0
2025-03-17 14:15:00,73.34,73.35,73.22,73.31,19490.0,71.4168,71.4265,71.2999,71.3876,19490.0
2025-03-17 14:20:00,73.33,73.42,73.31,73.41,8764.0,71.407,71.4947,71.3876,71.4849,8764.0
2025-03-17 14:25:00,73.4,73.4,73.2,73.24,18498.0,71.4752,71.4752,71.2804,71.3194,18498.0
2025-03-17 14:30:00,73.25,73.35,73.24,73.3,6498.0,71.3291,71.4265,71.3194,71.3778,6498.0
2025-03-17 14:35:00,73.3,73.31,73.21,73.24,14164.0,71.3778,71.3876,71.2902,71.3194,14164.0
2025-03-17 14:40:00,73.23,73.33,73.21,73.31,12342.0,71.3097,71.407,71.2902,71.3876,12342.0
2025-03-17 14:45:00,73.31,73.4,73.26,73.4,14495.0,71.3876,71.4752,71.3389,71.4752,14495.0
2025-03-17 14:50:00,73.38,73.54,73.35,73.53,18458.0,71.4557,71.6115,71.4265,71.6018,18458.0
2025-03-17 14:55:00,73.55,73.56,73.32,73.34,21316.0,71.6213,71.631,71.3973,71.4168,21316.0
2025-03-17 15:00:00,73.33,73.42,73.28,73.42,19352.0,71.407,71.4947,71.3583,71.4947,19352.0
2025-03-17 15:05:00,73.43,73.6,73.42,73.47,18040.0,71.5044,71.6699,71.4947,71.5434,18040.0
2025-03-17 15:10:00,73.5,73.58,73.42,73.42,15056.0,71.5726,71.6505,71.4947,71.4947,15056.0
2025-03-17 15:15:00,73.42,73.71,73.38,73.67,39681.0,71.4947,71.7771,71.4557,71.7381,39681.0
2025-03-17 15:20:00,73.67,73.78,73.59,73.61,67085.0,71.7381,71.8452,71.6602,71.6797,67085.0
2025-03-17 15:25:00,73.58,73.76,73.57,73.76,16771.0,71.6505,71.8258,71.6407,71.8258,16771.0
2025-03-17 15:30:00,73.77,73.84,73.72,73.74,28274.0,71.8355,71.9037,71.7868,71.8063,28274.0
2025-03-17 15:35:00,73.72,73.72,73.54,73.56,26968.0,71.7868,71.7868,71.6115,71.631,26968.0
2025-03-17 15:40:00,73.57,73.63,73.43,73.62,39471.0,71.6407,71.6992,71.5044,71.6894,39471.0
2025-03-17 15:45:00,73.61,73.81,73.49,73.78,65195.0,71.6797,71.8744,71.5628,71.8452,65195.0
2025-03-17 15:50:00,73.75,73.88,73.62,73.78,98793.0,71.816,71.9426,71.6894,71.8452,98793.0
2025-03-17 15:55:00,73.78,73.87,73.57,73.77,261519.0,71.8452,71.9329,71.6407,71.8355,261519.0
2025-03-18 09:30:00,72.89,73.31,72.58,72.65,94451.0,70.9786,71.3876,70.6767,70.7449,94451.0
2025-03-18 09:35:00,72.65,73.68,72.65,73.14,27382.0,70.7449,71.7478,70.7449,71.222,27382.0
2025-03-18 09:40:00,73.14,73.38,73.01,73.08,25807.0,71.222,71.4557,71.0954,71.1636,25807.0
2025-03-18 09:45:00,73.13,73.18,72.96,72.97,29549.0,71.2123,71.261,71.0467,71.0565,29549.0
2025-03-18 09:50:00,72.97,73.01,72.58,72.78,29974.0,71.0565,71.0954,70.6767,70.8715,29974.0
2025-03-18 09:55:00,72.87,73.35,72.76,72.77,42192.0,70.9591,71.4265,70.852,70.8617,42192.0
2025-03-18 10:00:00,72.83,73.52,72.81,73.49,24965.0,70.9201,71.592,70.9007,71.5628,24965.0
2025-03-18 10:05:00,73.5,73.68,73.36,73.48,27736.0,71.5726,71.7478,71.4362,71.5531,27736.0
2025-03-18 10:10:00,73.51,73.51,73.25,73.36,9392.0,71.5823,71.5823,71.3291,71.4362,9392.0
2025-03-18 10:15:00,73.36,73.42,73.12,73.15,6317.0,71.4362,71.4947,71.2025,71.2317,6317.0
2025-03-18 10:20:00,73.19,73.28,73.09,73.2,16230.0,71.2707,71.3583,71.1733,71.2804,16230.0
2025-03-18 10:25:00,73.14,73.33,73.07,73.33,6550.0,71.222,71.407,71.1538,71.407,6550.0
2025-03-18 10:30:00,73.37,73.44,73.24,73.4,9018.0,71.446,71.5141,71.3194,71.4752,9018.0
2025-03-18 10:35:00,73.42,73.44,73.21,73.35,9078.0,71.4947,71.5141,71.2902,71.4265,9078.0
2025-03-18 10:40:00,73.37,73.44,73.23,73.23,5371.0,71.446,71.5141,71.3097,71.3097,5371.0
2025-03-18 10:45:00,73.24,73.25,73.1,73.22,16675.0,71.3194,71.3291,71.1831,71.2999,16675.0
2025-03-18 10:50:00,73.24,73.34,73.23,73.31,6119.0,71.3194,71.4168,71.3097,71.3876,6119.0
2025-03-18 10:55:00,73.24,73.27,73.03,73.09,15113.0,71.3194,71.3486,71.1149,71.1733,15113.0
2025-03-18 11:00:00,73.07,73.09,72.89,73.02,23658.0,71.1538,71.1733,70.9786,71.1052,23658.0
2025-03-18 11:05:00,73.01,73.03,72.76,72.94,11563.0,71.0954,71.1149,70.852,71.0273,11563.0
2025-03-18 11:10:00,72.91,72.99,72.83,72.94,6424.0,70.998,71.0759,70.9201,71.0273,6424.0
2025-03-18 11:15:00,72.94,72.98,72.81,72.84,9322.0,71.0273,71.0662,70.9007,70.9299,9322.0
2025-03-18 11:20:00,72.86,72.92,72.69,72.69,7674.0,70.9494,71.0078,70.7838,70.7838,7674.0
2025-03-18 11:25:00,72.74,72.76,72.63,72.63,10056.0,70.8325,70.852,70.7254,70.7254,10056.0
2025-03-18 11:30:00,72.64,72.9,72.64,72.85,13824.0,70.7351,70.9883,70.7351,70.9396,13824.0
2025-03-18 11:35:00,72.84,72.94,72.79,72.93,7956.0,70.9299,71.0273,70.8812,71.0175,7956.0
2025-03-18 11:40:00,72.96,73.04,72.93,73.0,6869.0,71.0467,71.1246,71.0175,71.0857,6869.0
2025-03-18 11:45:00,73.03,73.04,72.9,72.92,6159.0,71.1149,71.1246,70.9883,71.0078,6159.0
2025-03-18 11:50:00,72.87,72.9,72.8,72.89,13437.0,70.9591,70.9883,70.8909,70.9786,13437.0
2025-03-18 11:55:00,72.88,72.93,72.81,72.91,9794.0,70.9688,71.0175,70.9007,70.998,9794.0
2025-03-18 12:00:00,72.88,73.04,72.88,73.01,10955.0,70.9688,71.1246,70.9688,71.0954,10955.0
2025-03-18 12:05:00,73.01,73.08,72.95,72.99,11105.0,71.0954,71.1636,71.037,71.0759,11105.0
2025-03-18 12:10:00,73.02,73.1,73.0,73.05,13071.0,71.1052,71.1831,71.0857,71.1344,13071.0
2025-03-18 12:15:00,73.07,73.18,73.05,73.14,24737.0,71.1538,71.261,71.1344,71.222,24737.0
2025-03-18 12:20:00,73.14,73.33,73.11,73.31,30255.0,71.222,71.407,71.1928,71.3876,30255.0
2025-03-18 12:25:00,73.32,73.4,73.28,73.4,15331.0,71.3973,71.4752,71.3583,71.4752,15331.0
2025-03-18 12:30:00,73.41,73.48,73.36,73.48,8188.0,71.4849,71.5531,71.4362,71.5531,8188.0
2025-03-18 12:35:00,73.48,73.53,73.38,73.45,7619.0,71.5531,71.6018,71.4557,71.5239,7619.0
2025-03-18 12:40:00,73.47,73.49,73.29,73.29,7151.0,71.5434,71.5628,71.3681,71.3681,7151.0
2025-03-18 12:45:00,73.28,73.3,73.14,73.16,6067.0,71.3583,71.3778,71.222,71.2415,6067.0
2025-03-18 12:50:00,73.16,73.22,73.1,73.22,9680.0,71.2415,71.2999,71.1831,71.2999,9680.0
2025-03-18 12:55:00,73.22,73.27,73.17,73.2,8624.0,71.2999,71.3486,71.2512,71.2804,8624.0
2025-03-18 13:00:00,73.2,73.29,73.19,73.23,7738.0,71.2804,71.3681,71.2707,71.3097,7738.0
2025-03-18 13:05:00,73.23,73.23,73.13,73.17,7432.0,71.3097,71.3097,71.2123,71.2512,7432.0
2025-03-18 13:10:00,73.19,73.3,73.19,73.26,11306.0,71.2707,71.3778,71.2707,71.3389,11306.0
2025-03-18 13:15:00,73.26,73.28,73.13,73.18,19281.0,71.3389,71.3583,71.2123,71.261,19281.0
2025-03-18 13:20:00,73.2,73.32,73.16,73.3,11028.0,71.2804,71.3973,71.2415,71.3778,11028.0
2025-03-18 13:25:00,73.29,73.45,73.28,73.33,14643.0,71.3681,71.5239,71.3583,71.407,14643.0
2025-03-18 13:30:00,73.36,73.42,73.32,73.4,11726.0,71.4362,71.4947,71.3973,71.4752,11726.0
2025-03-18 13:35:00,73.4,73.48,73.39,73.44,21814.0,71.4752,71.5531,71.4655,71.5141,21814.0
2025-03-18 13:40:00,73.41,73.43,73.29,73.29,14501.0,71.4849,71.5044,71.3681,71.3681,14501.0
2025-03-18 13:45:00,73.27,73.4,73.26,73.26,11725.0,71.3486,71.4752,71.3389,71.3389,11725.0
2025-03-18 13:50:00,73.33,73.33,73.2,73.24,8778.0,71.407,71.407,71.2804,71.3194,8778.0
2025-03-18 13:55:00,73.27,73.28,73.13,73.23,13584.0,71.3486,71.3583,71.2123,71.3097,13584.0
2025-03-18 14:00:00,73.2,73.25,73.12,73.17,18242.0,71.2804,71.3291,71.2025,71.2512,18242.0
2025-03-18 14:05:00,73.17,73.21,73.14,73.19,12478.0,71.2512,71.2902,71.222,71.2707,12478.0
2025-03-18 14:10:00,73.19,73.2,73.11,73.18,24478.0,71.2707,71.2804,71.1928,71.261,24478.0
2025-03-18 14:15:00,73.19,73.22,73.14,73.22,7831.0,71.2707,71.2999,71.222,71.2999,7831.0
2025-03-18 14:20:00,73.19,73.46,73.19,73.35,18834.0,71.2707,71.5336,71.2707,71.4265,18834.0
2025-03-18 14:25:00,73.35,73.44,73.28,73.28,10907.0,71.4265,71.5141,71.3583,71.3583,10907.0
2025-03-18 14:30:00,73.31,73.45,73.31,73.44,14398.0,71.3876,71.5239,71.3876,71.5141,14398.0
2025-03-18 14:35:00,73.45,73.55,73.45,73.46,8189.0,71.5239,71.6213,71.5239,71.5336,8189.0
2025-03-18 14:40:00,73.47,73.52,73.41,73.43,9047.0,71.5434,71.592,71.4849,71.5044,9047.0
2025-03-18 14:45:00,73.43,73.48,73.35,73.37,23968.0,71.5044,71.5531,71.4265,71.446,23968.0
2025-03-18 14:50:00,73.36,73.48,73.33,73.43,9446.0,71.4362,71.5531,71.407,71.5044,9446.0
2025-03-18 14:55:00,73.43,73.43,73.29,73.31,25879.0,71.5044,71.5044,71.3681,71.3876,25879.0
2025-03-18 15:00:00,73.28,73.32,73.24,73.31,8943.0,71.3583,71.3973,71.3194,71.3876,8943.0
2025-03-18 15:05:00,73.31,73.33,73.2,73.29,9897.0,71.3876,71.407,71.2804,71.3681,9897.0
2025-03-18 15:10:00,73.26,73.34,73.24,73.34,8476.0,71.3389,71.4168,71.3194,71.4168,8476.0
2025-03-18 15:15:00,73.3,73.34,73.24,73.26,23266.0,71.3778,71.4168,71.3194,71.3389,23266.0
2025-03-18 15:20:00,73.23,73.43,73.23,73.37,16354.0,71.3097,71.5044,71.3097,71.446,16354.0
2025-03-18 15:25:00,73.34,73.39,73.23,73.33,13811.0,71.4168,71.4655,71.3097,71.407,13811.0
2025-03-18 15:30:00,73.32,73.39,73.31,73.31,35970.0,71.3973,71.4655,71.3876,71.3876,35970.0
2025-03-18 15:35:00,73.3,73.32,73.21,73.25,15866.0,71.3778,71.3973,71.2902,71.3291,15866.0
2025-03-18 15:40:00,73.25,73.29,73.16,73.24,22580.0,71.3291,71.3681,71.2415,71.3194,22580.0
2025-03-18 15:45:00,73.24,73.27,73.2,73.27,16471.0,71.3194,71.3486,71.2804,71.3486,16471.0
2025-03-18 15:50:00,73.26,73.34,73.15,73.34,37478.0,71.3389,71.4168,71.2317,71.4168,37478.0
2025-03-18 15:55:00,73.34,73.39,73.02,73.14,138236.0,71.4168,71.4655,71.1052,71.222,138236.0
2025-03-19 09:30:00,73.54,73.72,73.13,73.53,57986.0,71.6115,71.7868,71.2123,71.6018,57986.0
2025-03-19 09:35:00,73.53,73.74,73.28,73.74,32678.0,71.6018,71.8063,71.3583,71.8063,32678.0
2025-03-19 09:40:00,73.74,73.74,73.3,73.41,9470.0,71.8063,71.8063,71.3778,71.4849,9470.0
2025-03-19 09:45:00,73.38,73.6,73.3,73.48,20335.0,71.4557,71.6699,71.3778,71.5531,20335.0
2025-03-19 09:50:00,73.48,73.48,73.04,73.09,11881.0,71.5531,71.5531,71.1246,71.1733,11881.0
2025-03-19 09:55:00,73.12,73.68,73.12,73.53,34571.0,71.2025,71.7478,71.2025,71.6018,34571.0
2025-03-19 10:00:00,73.66,73.72,73.54,73.72,15501.0,71.7284,71.7868,71.6115,71.7868,15501.0
2025-03-19 10:05:00,73.72,73.87,73.64,73.82,28126.0,71.7868,71.9329,71.7089,71.8842,28126.0
2025-03-19 10:10:00,73.74,73.84,73.58,73.59,8336.0,71.8063,71.9037,71.6505,71.6602,8336.0
2025-03-19 10:15:00,73.59,73.84,73.57,73.84,12278.0,71.6602,71.9037,71.6407,71.9037,12278.0
2025-03-19 10:20:00,73.74,73.9,73.74,73.89,16260.0,71.8063,71.9621,71.8063,71.9523,16260.0
2025-03-19 10:25:00,73.88,73.93,73.82,73.9,15094.0,71.9426,71.9913,71.8842,71.9621,15094.0
2025-03-19 10:30:00,73.91,74.07,73.79,73.82,11003.0,71.9718,72.1276,71.855,71.8842,11003.0
2025-03-19 10:35:00,73.83,73.89,73.5,73.58,12368.0,71.8939,71.9523,71.5726,71.6505,12368.0
2025-03-19 10:40:00,73.56,73.57,73.45,73.5,5170.0,71.631,71.6407,71.5239,71.5726,5170.0
2025-03-19 10:45:00,73.5,73.68,73.45,73.64,11339.0,71.5726,71.7478,71.5239,71.7089,11339.0
2025-03-19 10:50:00,73.65,73.76,73.55,73.59,4217.0,71.7186,71.8258,71.6213,71.6602,4217.0
2025-03-19 10:55:00,73.59,73.67,73.57,73.61,4834.0,71.6602,71.7381,71.6407,71.6797,4834.0
2025-03-19 11:00:00,73.64,73.74,73.59,73.67,8388.0,71.7089,71.8063,71.6602,71.7381,8388.0
2025-03-19 11:05:00,73.63,73.68,73.57,73.62,4211.0,71.6992,71.7478,71.6407,71.6894,4211.0
2025-03-19 11:10:00,73.62,73.63,73.44,73.54,10403.0,71.6894,71.6992,71.5141,71.6115,10403.0
2025-03-19 11:15:00,73.53,73.54,73.39,73.39,10186.0,71.6018,71.6115,71.4655,71.4655,10186.0
2025-03-19 11:20:00,73.38,73.52,73.38,73.48,7220.0,71.4557,71.592,71.4557,71.5531,7220.0
2025-03-19 11:25:00,73.45,73.57,73.44,73.56,9751.0,71.5239,71.6407,71.5141,71.631,9751.0
2025-03-19 11:30:00,73.56,73.65,73.55,73.65,5417.0,71.631,71.7186,71.6213,71.7186,5417.0
2025-03-19 11:35:00,73.67,73.89,73.67,73.81,8200.0,71.7381,71.9523,71.7381,71.8744,8200.0
2025-03-19 11:40:00,73.78,73.87,73.78,73.83,2850.0,71.8452,71.9329,71.8452,71.8939,2850.0
2025-03-19 11:45:00,73.83,73.92,73.83,73.91,7520.0,71.8939,71.9816,71.8939,71.9718,7520.0
2025-03-19 11:50:00,73.91,74.16,73.9,74.14,24796.0,71.9718,72.2153,71.9621,72.1958,24796.0
2025-03-19 11:55:00,74.1,74.1,73.76,73.93,14427.0,72.1568,72.1568,71.8258,71.9913,14427.0
2025-03-19 12:00:00,73.93,73.96,73.78,73.83,7280.0,71.9913,72.0205,71.8452,71.8939,7280.0
2025-03-19 12:05:00,73.85,73.88,73.7,73.72,9314.0,71.9134,71.9426,71.7673,71.7868,9314.0
2025-03-19 12:10:00,73.72,73.75,73.62,73.67,7473.0,71.7868,71.816,71.6894,71.7381,7473.0
2025-03-19 12:15:00,73.63,73.67,73.54,73.55,5626.0,71.6992,71.7381,71.6115,71.6213,5626.0
2025-03-19 12:20:00,73.55,73.58,73.52,73.55,14441.0,71.6213,71.6505,71.592,71.6213,14441.0
2025-03-19 12:25:00,73.54,73.55,73.39,73.51,5523.0,71.6115,71.6213,71.4655,71.5823,5523.0
2025-03-19 12:30:00,73.51,73.53,73.4,73.48,14059.0,71.5823,71.6018,71.4752,71.5531,14059.0
2025-03-19 12:35:00,73.48,73.52,73.43,73.52,5412.0,71.5531,71.592,71.5044,71.592,5412.0
2025-03-19 12:40:00,73.5,73.58,73.48,73.56,4487.0,71.5726,71.6505,71.5531,71.631,4487.0
2025-03-19 12:45:00,73.56,73.59,73.47,73.48,6356.0,71.631,71.6602,71.5434,71.5531,6356.0
2025-03-19 12:50:00,73.51,73.7,73.51,73.69,3492.0,71.5823,71.7673,71.5823,71.7576,3492.0
2025-03-19 12:55:00,73.65,73.7,73.57,73.68,7091.0,71.7186,71.7673,71.6407,71.7478,7091.0
2025-03-19 13:00:00,73.67,73.68,73.52,73.56,6288.0,71.7381,71.7478,71.592,71.631,6288.0
2025-03-19 13:05:00,73.53,73.57,73.47,73.51,7485.0,71.6018,71.6407,71.5434,71.5823,7485.0
2025-03-19 13:10:00,73.48,73.57,73.32,73.33,14616.0,71.5531,71.6407,71.3973,71.407,14616.0
2025-03-19 13:15:00,73.36,73.39,73.27,73.36,6016.0,71.4362,71.4655,71.3486,71.4362,6016.0
2025-03-19 13:20:00,73.37,73.42,73.3,73.3,5425.0,71.446,71.4947,71.3778,71.3778,5425.0
2025-03-19 13:25:00,73.36,73.43,73.34,73.36,4762.0,71.4362,71.5044,71.4168,71.4362,4762.0
2025-03-19 13:30:00,73.37,73.39,73.27,73.28,8101.0,71.446,71.4655,71.3486,71.3583,8101.0
2025-03-19 13:35:00,73.25,73.39,73.24,73.39,6672.0,71.3291,71.4655,71.3194,71.4655,6672.0
2025-03-19 13:40:00,73.37,73.39,73.1,73.1,7682.0,71.446,71.4655,71.1831,71.1831,7682.0
2025-03-19 13:45:00,73.07,73.09,72.84,72.92,17090.0,71.1538,71.1733,70.9299,71.0078,17090.0
2025-03-19 13:50:00,72.95,73.01,72.94,72.96,10076.0,71.037,71.0954,71.0273,71.0467,10076.0
2025-03-19 13:55:00,72.94,72.97,72.82,72.82,13102.0,71.0273,71.0565,70.9104,70.9104,13102.0
2025-03-19 14:00:00,72.75,73.07,72.61,73.03,19958.0,70.8422,71.1538,70.7059,71.1149,19958.0
2025-03-19 14:05:00,73.03,73.08,72.89,73.06,8752.0,71.1149,71.1636,70.9786,71.1441,8752.0
2025-03-19 14:10:00,73.06,73.23,73.04,73.11,21096.0,71.1441,71.3097,71.1246,71.1928,21096.0
2025-03-19 14:15:00,73.11,73.17,73.03,73.09,6629.0,71.1928,71.2512,71.1149,71.1733,6629.0
2025-03-19 14:20:00,73.09,73.24,73.01,73.21,23967.0,71.1733,71.3194,71.0954,71.2902,23967.0
2025-03-19 14:25:00,73.19,73.24,73.12,73.14,5264.0,71.2707,71.3194,71.2025,71.222,5264.0
2025-03-19 14:30:00,73.14,73.45,73.13,73.31,12788.0,71.222,71.5239,71.2123,71.3876,12788.0
2025-03-19 14:35:00,73.34,73.45,73.25,73.3,10514.0,71.4168,71.5239,71.3291,71.3778,10514.0
2025-03-19 14:40:00,73.3,73.56,73.29,73.5,13308.0,71.3778,71.631,71.3681,71.5726,13308.0
2025-03-19 14:45:00,73.52,73.6,73.34,73.54,12740.0,71.592,71.6699,71.4168,71.6115,12740.0
2025-03-19 14:50:00,73.56,73.87,73.53,73.74,15093.0,71.631,71.9329,71.6018,71.8063,15093.0
2025-03-19 14:55:00,73.7,73.88,73.7,73.73,12381.0,71.7673,71.9426,71.7673,71.7965,12381.0
2025-03-19 15:00:00,73.8,73.83,73.7,73.77,17609.0,71.8647,71.8939,71.7673,71.8355,17609.0
2025-03-19 15:05:00,73.76,74.12,73.76,74.11,14249.0,71.8258,72.1763,71.8258,72.1666,14249.0
2025-03-19 15:10:00,74.11,74.16,74.03,74.1,18704.0,72.1666,72.2153,72.0887,72.1568,18704.0
2025-03-19 15:15:00,74.12,74.17,74.03,74.15,15473.0,72.1763,72.225,72.0887,72.2055,15473.0
2025-03-19 15:20:00,74.11,74.18,74.05,74.12,14074.0,72.1666,72.2347,72.1081,72.1763,14074.0
2025-03-19 15:25:00,74.18,74.18,73.67,73.72,26812.0,72.2347,72.2347,71.7381,71.7868,26812.0
2025-03-19 15:30:00,73.72,73.89,73.67,73.86,36118.0,71.7868,71.9523,71.7381,71.9231,36118.0
2025-03-19 15:35:00,73.88,74.06,73.84,73.98,35414.0,71.9426,72.1179,71.9037,72.04,35414.0
2025-03-19 15:40:00,73.98,74.06,73.88,74.04,22340.0,72.04,72.1179,71.9426,72.0984,22340.0
2025-03-19 15:45:00,74.04,74.22,73.96,74.01,36535.0,72.0984,72.2737,72.0205,72.0692,36535.0
2025-03-19 15:50:00,74.01,74.05,73.83,73.95,45919.0,72.0692,72.1081,71.8939,72.0108,45919.0
2025-03-19 15:55:00,73.95,74.02,73.74,73.79,166079.0,72.0108,72.0789,71.8063,71.855,166079.0
2025-03-20 09:30:00,73.54,73.91,73.45,73.59,29673.0,71.6115,71.9718,71.5239,71.6602,29673.0
2025-03-20 09:35:00,73.56,73.92,73.42,73.77,9828.0,71.631,71.9816,71.4947,71.8355,9828.0
2025-03-20 09:40:00,73.82,74.07,73.82,73.82,9597.0,71.8842,72.1276,71.8842,71.8842,9597.0
2025-03-20 09:45:00,73.94,74.1,73.87,74.06,6566.0,72.001,72.1568,71.9329,72.1179,6566.0
2025-03-20 09:50:00,74.09,74.18,73.88,73.95,11243.0,72.1471,72.2347,71.9426,72.0108,11243.0
2025-03-20 09:55:00,73.97,74.33,73.79,74.17,17517.0,72.0302,72.3808,71.855,72.225,17517.0
2025-03-20 10:00:00,74.27,74.41,74.12,74.41,8376.0,72.3224,72.4587,72.1763,72.4587,8376.0
2025-03-20 10:05:00,74.38,74.47,74.31,74.42,14846.0,72.4295,72.5171,72.3613,72.4684,14846.0
2025-03-20 10:10:00,74.43,74.49,74.28,74.28,10993.0,72.4782,72.5366,72.3321,72.3321,10993.0
2025-03-20 10:15:00,74.27,74.38,74.19,74.31,9884.0,72.3224,72.4295,72.2445,72.3613,9884.0
2025-03-20 10:20:00,74.34,74.5,74.24,74.44,8578.0,72.3905,72.5463,72.2932,72.4879,8578.0
2025-03-20 10:25:00,74.53,74.77,74.53,74.6,23733.0,72.5756,72.8093,72.5756,72.6437,23733.0
2025-03-20 10:30:00,74.6,74.6,74.38,74.38,7867.0,72.6437,72.6437,72.4295,72.4295,7867.0
2025-03-20 10:35:00,74.39,74.59,74.39,74.45,11259.0,72.4392,72.634,72.4392,72.4977,11259.0
2025-03-20 10:40:00,74.44,74.61,74.43,74.59,13835.0,72.4879,72.6535,72.4782,72.634,13835.0
2025-03-20 10:45:00,74.59,74.66,74.54,74.58,8729.0,72.634,72.7022,72.5853,72.6242,8729.0
2025-03-20 10:50:00,74.58,74.78,74.56,74.76,9230.0,72.6242,72.819,72.6048,72.7995,9230.0
2025-03-20 10:55:00,74.75,74.91,74.7,74.9,13951.0,72.7898,72.9456,72.7411,72.9359,13951.0
2025-03-20 11:00:00,74.9,74.93,74.83,74.89,9338.0,72.9359,72.9651,72.8677,72.9261,9338.0
2025-03-20 11:05:00,74.89,74.91,74.81,74.84,7119.0,72.9261,72.9456,72.8482,72.8774,7119.0
2025-03-20 11:10:00,74.85,74.89,74.77,74.84,16460.0,72.8872,72.9261,72.8093,72.8774,16460.0
2025-03-20 11:15:00,74.83,74.93,74.82,74.88,15341.0,72.8677,72.9651,72.858,72.9164,15341.0
2025-03-20 11:20:00,74.84,74.96,74.79,74.96,7005.0,72.8774,72.9943,72.8287,72.9943,7005.0
2025-03-20 11:25:00,74.95,75.19,74.94,75.11,21885.0,72.9845,73.2183,72.9748,73.1403,21885.0
2025-03-20 11:30:00,75.08,75.08,74.83,74.86,9125.0,73.1111,73.1111,72.8677,72.8969,9125.0
2025-03-20 11:35:00,74.89,74.96,74.8,74.87,10095.0,72.9261,72.9943,72.8385,72.9066,10095.0
2025-03-20 11:40:00,74.85,74.97,74.83,74.93,13485.0,72.8872,73.004,72.8677,72.9651,13485.0
2025-03-20 11:45:00,74.93,74.97,74.87,74.92,5431.0,72.9651,73.004,72.9066,72.9553,5431.0
2025-03-20 11:50:00,74.88,74.93,74.82,74.9,8572.0,72.9164,72.9651,72.858,72.9359,8572.0
2025-03-20 11:55:00,74.9,74.9,74.68,74.72,7172.0,72.9359,72.9359,72.7216,72.7606,7172.0
2025-03-20 12:00:00,74.72,74.85,74.7,74.75,9496.0,72.7606,72.8872,72.7411,72.7898,9496.0
2025-03-20 12:05:00,74.72,74.77,74.66,74.72,7219.0,72.7606,72.8093,72.7022,72.7606,7219.0
2025-03-20 12:10:00,74.71,74.71,74.59,74.66,8242.0,72.7508,72.7508,72.634,72.7022,8242.0
2025-03-20 12:15:00,74.64,74.71,74.61,74.64,7139.0,72.6827,72.7508,72.6535,72.6827,7139.0
2025-03-20 12:20:00,74.63,74.64,74.53,74.6,11509.0,72.6729,72.6827,72.5756,72.6437,11509.0
2025-03-20 12:25:00,74.55,74.55,74.46,74.5,15005.0,72.595,72.595,72.5074,72.5463,15005.0
2025-03-20 12:30:00,74.52,74.57,74.43,74.49,10256.0,72.5658,72.6145,72.4782,72.5366,10256.0
2025-03-20 12:35:00,74.5,74.6,74.46,74.58,6643.0,72.5463,72.6437,72.5074,72.6242,6643.0
2025-03-20 12:40:00,74.56,74.56,74.46,74.51,5267.0,72.6048,72.6048,72.5074,72.5561,5267.0
2025-03-20 12:45:00,74.52,74.53,74.41,74.42,7604.0,72.5658,72.5756,72.4587,72.4684,7604.0
2025-03-20 12:50:00,74.41,74.51,74.38,74.5,5101.0,72.4587,72.5561,72.4295,72.5463,5101.0
2025-03-20 12:55:00,74.52,74.52,74.44,74.47,5300.0,72.5658,72.5658,72.4879,72.5171,5300.0
2025-03-20 13:00:00,74.48,74.54,74.45,74.52,8814.0,72.5269,72.5853,72.4977,72.5658,8814.0
2025-03-20 13:05:00,74.55,74.58,74.48,74.55,6748.0,72.595,72.6242,72.5269,72.595,6748.0
2025-03-20 13:10:00,74.57,74.62,74.56,74.61,6662.0,72.6145,72.6632,72.6048,72.6535,6662.0
2025-03-20 13:15:00,74.61,74.61,74.53,74.57,8005.0,72.6535,72.6535,72.5756,72.6145,8005.0
2025-03-20 13:20:00,74.57,74.58,74.33,74.33,6647.0,72.6145,72.6242,72.3808,72.3808,6647.0
2025-03-20 13:25:00,74.33,74.34,74.17,74.23,8823.0,72.3808,72.3905,72.225,72.2834,8823.0
2025-03-20 13:30:00,74.25,74.44,74.25,74.39,7883.0,72.3029,72.4879,72.3029,72.4392,7883.0
2025-03-20 13:35:00,74.42,74.5,74.41,74.45,6419.0,72.4684,72.5463,72.4587,72.4977,6419.0
2025-03-20 13:40:00,74.45,74.47,74.37,74.43,6737.0,72.4977,72.5171,72.4198,72.4782,6737.0
2025-03-20 13:45:00,74.45,74.51,74.38,74.39,4108.0,72.4977,72.5561,72.4295,72.4392,4108.0
2025-03-20 13:50:00,74.4,74.46,74.36,74.36,4878.0,72.449,72.5074,72.41,72.41,4878.0
2025-03-20 13:55:00,74.39,74.39,74.32,74.33,5756.0,72.4392,72.4392,72.3711,72.3808,5756.0
2025-03-20 14:00:00,74.32,74.32,74.21,74.21,9392.0,72.3711,72.3711,72.264,72.264,9392.0
2025-03-20 14:05:00,74.19,74.27,74.16,74.17,7802.0,72.2445,72.3224,72.2153,72.225,7802.0
2025-03-20 14:10:00,74.19,74.25,74.16,74.16,7302.0,72.2445,72.3029,72.2153,72.2153,7302.0
2025-03-20 14:15:00,74.17,74.2,74.13,74.17,7842.0,72.225,72.2542,72.186,72.225,7842.0
2025-03-20 14:20:00,74.16,74.16,74.08,74.09,5786.0,72.2153,72.2153,72.1374,72.1471,5786.0
2025-03-20 14:25:00,74.11,74.11,74.02,74.02,7865.0,72.1666,72.1666,72.0789,72.0789,7865.0
2025-03-20 14:30:00,74.02,74.06,73.98,74.02,12442.0,72.0789,72.1179,72.04,72.0789,12442.0
2025-03-20 14:35:00,74.03,74.13,74.03,74.11,7046.0,72.0887,72.186,72.0887,72.1666,7046.0
2025-03-20 14:40:00,74.09,74.09,73.99,74.05,12210.0,72.1471,72.1471,72.0497,72.1081,12210.0
2025-03-20 14:45:00,74.02,74.12,73.98,74.11,4615.0,72.0789,72.1763,72.04,72.1666,4615.0
2025-03-20 14:50:00,74.1,74.21,74.07,74.21,9508.0,72.1568,72.264,72.1276,72.264,9508.0
2025-03-20 14:55:00,74.2,74.21,73.96,73.99,9077.0,72.2542,72.264,72.0205,72.0497,9077.0
2025-03-20 15:00:00,73.98,74.02,73.79,73.81,13764.0,72.04,72.0789,71.855,71.8744,13764.0
2025-03-20 15:05:00,73.82,73.88,73.69,73.71,17624.0,71.8842,71.9426,71.7576,71.7771,17624.0
2025-03-20 15:10:00,73.73,73.96,73.73,73.92,9385.0,71.7965,72.0205,71.7965,71.9816,9385.0
2025-03-20 15:15:00,73.92,74.02,73.89,74.02,12031.0,71.9816,72.0789,71.9523,72.0789,12031.0
2025-03-20 15:20:00,74.03,74.09,74.0,74.0,16974.0,72.0887,72.1471,72.0595,72.0595,16974.0
2025-03-20 15:25:00,74.0,74.0,73.75,73.82,19151.0,72.0595,72.0595,71.816,71.8842,19151.0
2025-03-20 15:30:00,73.82,74.0,73.82,73.97,15027.0,71.8842,72.0595,71.8842,72.0302,15027.0
2025-03-20 15:35:00,73.96,73.97,73.77,73.8,16279.0,72.0205,72.0302,71.8355,71.8647,16279.0
2025-03-20 15:40:00,73.82,73.9,73.78,73.83,21698.0,71.8842,71.9621,71.8452,71.8939,21698.0
2025-03-20 15:45:00,73.81,73.94,73.81,73.94,35418.0,71.8744,72.001,71.8744,72.001,35418.0
2025-03-20 15:50:00,73.92,73.92,73.71,73.8,54922.0,71.9816,71.9816,71.7771,71.8647,54922.0
2025-03-20 15:55:00,73.81,73.86,73.42,73.49,302379.0,71.8744,71.9231,71.4947,71.5628,302379.0
2025-03-21 09:30:00,72.56,72.7,71.66,71.9,248909.0,70.6572,70.7935,69.7808,70.0145,248909.0
2025-03-21 09:35:00,71.79,71.8,71.38,71.55,48658.0,69.9074,69.9171,69.5082,69.6737,48658.0
2025-03-21 09:40:00,71.54,72.05,71.54,71.79,71164.0,69.664,70.1606,69.664,69.9074,71164.0
2025-03-21 09:45:00,71.81,71.87,71.44,71.45,37019.0,69.9269,69.9853,69.5666,69.5763,37019.0
2025-03-21 09:50:00,71.49,71.64,71.37,71.64,51875.0,69.6153,69.7613,69.4984,69.7613,51875.0
2025-03-21 09:55:00,71.63,71.92,71.55,71.73,33922.0,69.7516,70.034,69.6737,69.849,33922.0
2025-03-21 10:00:00,71.73,71.97,71.58,71.97,46373.0,69.849,70.0827,69.7029,70.0827,46373.0
2025-03-21 10:05:00,71.93,72.2,71.92,72.08,35992.0,70.0437,70.3067,70.034,70.1898,35992.0
2025-03-21 10:10:00,72.06,72.15,71.96,72.03,30347.0,70.1703,70.258,70.073,70.1411,30347.0
2025-03-21 10:15:00,72.03,72.41,71.97,72.22,33390.0,70.1411,70.5112,70.0827,70.3261,33390.0
2025-03-21 10:20:00,72.21,72.21,72.03,72.19,18397.0,70.3164,70.3164,70.1411,70.2969,18397.0
2025-03-21 10:25:00,72.19,72.25,72.1,72.16,20929.0,70.2969,70.3553,70.2093,70.2677,20929.0
2025-03-21 10:30:00,72.16,72.3,72.15,72.18,35060.0,70.2677,70.404,70.258,70.2872,35060.0
2025-03-21 10:35:00,72.18,72.29,72.11,72.24,41775.0,70.2872,70.3943,70.219,70.3456,41775.0
2025-03-21 10:40:00,72.24,72.44,72.21,72.42,17176.0,70.3456,70.5404,70.3164,70.5209,17176.0
2025-03-21 10:45:00,72.42,72.54,72.31,72.53,23511.0,70.5209,70.6377,70.4138,70.628,23511.0
2025-03-21 10:50:00,72.53,72.63,72.53,72.54,15145.0,70.628,70.7254,70.628,70.6377,15145.0
2025-03-21 10:55:00,72.57,72.71,72.56,72.66,25087.0,70.667,70.8033,70.6572,70.7546,25087.0
2025-03-21 11:00:00,72.64,72.81,72.54,72.77,16955.0,70.7351,70.9007,70.6377,70.8617,16955.0
2025-03-21 11:05:00,72.75,72.88,72.72,72.85,18447.0,70.8422,70.9688,70.813,70.9396,18447.0
2025-03-21 11:10:00,72.85,72.89,72.74,72.78,10962.0,70.9396,70.9786,70.8325,70.8715,10962.0
2025-03-21 11:15:00,72.78,72.79,72.69,72.72,13018.0,70.8715,70.8812,70.7838,70.813,13018.0
2025-03-21 11:20:00,72.72,72.75,72.67,72.73,12513.0,70.813,70.8422,70.7643,70.8228,12513.0
2025-03-21 11:25:00,72.73,72.76,72.63,72.64,11425.0,70.8228,70.852,70.7254,70.7351,11425.0
2025-03-21 11:30:00,72.62,72.76,72.61,72.7,21417.0,70.7156,70.852,70.7059,70.7935,21417.0
2025-03-21 11:35:00,72.69,72.7,72.57,72.63,7370.0,70.7838,70.7935,70.667,70.7254,7370.0
2025-03-21 11:40:00,72.63,72.66,72.37,72.41,17542.0,70.7254,70.7546,70.4722,70.5112,17542.0
2025-03-21 11:45:00,72.4,72.53,72.39,72.41,28690.0,70.5014,70.628,70.4917,70.5112,28690.0
2025-03-21 11:50:00,72.38,72.46,72.32,72.42,13641.0,70.4819,70.5598,70.4235,70.5209,13641.0
2025-03-21 11:55:00,72.4,72.55,72.4,72.45,9124.0,70.5014,70.6475,70.5014,70.5501,9124.0
2025-03-21 12:00:00,72.45,72.54,72.38,72.47,14461.0,70.5501,70.6377,70.4819,70.5696,14461.0
2025-03-21 12:05:00,72.47,72.58,72.46,72.52,9041.0,70.5696,70.6767,70.5598,70.6183,9041.0
2025-03-21 12:10:00,72.52,72.65,72.52,72.58,11620.0,70.6183,70.7449,70.6183,70.6767,11620.0
2025-03-21 12:15:00,72.56,72.7,72.56,72.69,37608.0,70.6572,70.7935,70.6572,70.7838,37608.0
2025-03-21 12:20:00,72.67,72.74,72.65,72.68,16314.0,70.7643,70.8325,70.7449,70.7741,16314.0
2025-03-21 12:25:00,72.66,72.74,72.63,72.69,14929.0,70.7546,70.8325,70.7254,70.7838,14929.0
2025-03-21 12:30:00,72.68,72.76,72.61,72.67,19431.0,70.7741,70.852,70.7059,70.7643,19431.0
2025-03-21 12:35:00,72.66,72.69,72.54,72.68,14836.0,70.7546,70.7838,70.6377,70.7741,14836.0
2025-03-21 12:40:00,72.68,72.73,72.65,72.69,12593.0,70.7741,70.8228,70.7449,70.7838,12593.0
2025-03-21 12:45:00,72.69,72.8,72.69,72.76,12329.0,70.7838,70.8909,70.7838,70.852,12329.0
2025-03-21 12:50:00,72.76,72.8,72.74,72.74,12163.0,70.852,70.8909,70.8325,70.8325,12163.0
2025-03-21 12:55:00,72.73,72.87,72.72,72.87,11976.0,70.8228,70.9591,70.813,70.9591,11976.0
2025-03-21 13:00:00,72.86,72.89,72.82,72.87,12676.0,70.9494,70.9786,70.9104,70.9591,12676.0
2025-03-21 13:05:00,72.88,73.01,72.86,72.99,9654.0,70.9688,71.0954,70.9494,71.0759,9654.0
2025-03-21 13:10:00,73.0,73.04,72.91,72.95,16060.0,71.0857,71.1246,70.998,71.037,16060.0
2025-03-21 13:15:00,72.95,72.99,72.87,72.9,8190.0,71.037,71.0759,70.9591,70.9883,8190.0
2025-03-21 13:20:00,72.89,73.06,72.88,73.03,14450.0,70.9786,71.1441,70.9688,71.1149,14450.0
2025-03-21 13:25:00,73.03,73.05,72.95,72.97,7410.0,71.1149,71.1344,71.037,71.0565,7410.0
2025-03-21 13:30:00,72.97,73.11,72.87,73.09,21410.0,71.0565,71.1928,70.9591,71.1733,21410.0
2025-03-21 13:35:00,73.11,73.19,73.07,73.19,38707.0,71.1928,71.2707,71.1538,71.2707,38707.0
2025-03-21 13:40:00,73.17,73.33,73.14,73.33,10428.0,71.2512,71.407,71.222,71.407,10428.0
2025-03-21 13:45:00,73.31,73.36,73.3,73.34,18100.0,71.3876,71.4362,71.3778,71.4168,18100.0
2025-03-21 13:50:00,73.36,73.63,73.35,73.63,34946.0,71.4362,71.6992,71.4265,71.6992,34946.0
2025-03-21 13:55:00,73.62,73.64,73.48,73.5,31372.0,71.6894,71.7089,71.5531,71.5726,31372.0
2025-03-21 14:00:00,73.5,73.52,73.31,73.42,35384.0,71.5726,71.592,71.3876,71.4947,35384.0
2025-03-21 14:05:00,73.42,73.44,73.33,73.39,16021.0,71.4947,71.5141,71.407,71.4655,16021.0
2025-03-21 14:10:00,73.39,73.41,73.28,73.31,22661.0,71.4655,71.4849,71.3583,71.3876,22661.0
2025-03-21 14:15:00,73.31,73.55,73.3,73.52,17815.0,71.3876,71.6213,71.3778,71.592,17815.0
2025-03-21 14:20:00,73.51,73.54,73.26,73.31,38762.0,71.5823,71.6115,71.3389,71.3876,38762.0
2025-03-21 14:25:00,73.31,73.31,73.1,73.1,19398.0,71.3876,71.3876,71.1831,71.1831,19398.0
2025-03-21 14:30:00,73.13,73.21,73.11,73.13,15373.0,71.2123,71.2902,71.1928,71.2123,15373.0
2025-03-21 14:35:00,73.12,73.4,73.12,73.36,15986.0,71.2025,71.4752,71.2025,71.4362,15986.0
2025-03-21 14:40:00,73.36,73.44,73.32,73.36,17437.0,71.4362,71.5141,71.3973,71.4362,17437.0
2025-03-21 14:45:00,73.36,73.38,73.29,73.38,16872.0,71.4362,71.4557,71.3681,71.4557,16872.0
2025-03-21 14:50:00,73.38,73.47,73.32,73.43,19130.0,71.4557,71.5434,71.3973,71.5044,19130.0
2025-03-21 14:55:00,73.45,73.47,73.37,73.38,26492.0,71.5239,71.5434,71.446,71.4557,26492.0
2025-03-21 15:00:00,73.38,73.39,73.26,73.34,21130.0,71.4557,71.4655,71.3389,71.4168,21130.0
2025-03-21 15:05:00,73.34,73.34,73.02,73.09,52134.0,71.4168,71.4168,71.1052,71.1733,52134.0
2025-03-21 15:10:00,73.09,73.16,73.02,73.16,31937.0,71.1733,71.2415,71.1052,71.2415,31937.0
2025-03-21 15:15:00,73.14,73.39,73.14,73.34,33338.0,71.222,71.4655,71.222,71.4168,33338.0
2025-03-21 15:20:00,73.33,73.38,73.21,73.38,30413.0,71.407,71.4557,71.2902,71.4557,30413.0
2025-03-21 15:25:00,73.38,73.4,73.3,73.35,34785.0,71.4557,71.4752,71.3778,71.4265,34785.0
2025-03-21 15:30:00,73.36,73.44,73.33,73.42,41110.0,71.4362,71.5141,71.407,71.4947,41110.0
2025-03-21 15:35:00,73.39,73.73,73.37,73.44,37153.0,71.4655,71.7965,71.446,71.5141,37153.0
2025-03-21 15:40:00,73.44,73.46,73.28,73.42,34032.0,71.5141,71.5336,71.3583,71.4947,34032.0
2025-03-21 15:45:00,73.38,73.51,73.34,73.51,54597.0,71.4557,71.5823,71.4168,71.5823,54597.0
2025-03-21 15:50:00,73.52,73.58,73.36,73.42,56100.0,71.592,71.6505,71.4362,71.4947,56100.0
2025-03-21 15:55:00,73.44,73.7,73.4,73.59,244804.0,71.5141,71.7673,71.4752,71.6602,244804.0
2025-03-24 09:30:00,74.08,74.94,74.01,74.64,177448.0,72.1374,72.9748,72.0692,72.6827,177448.0
2025-03-24 09:35:00,74.96,75.7,74.64,74.98,60925.0,72.9943,73.7149,72.6827,73.0138,60925.0
2025-03-24 09:40:00,74.93,75.48,74.79,75.47,28584.0,72.9651,73.5006,72.8287,73.4909,28584.0
2025-03-24 09:45:00,75.36,75.68,75.14,75.65,32754.0,73.3838,73.6954,73.1696,73.6662,32754.0
2025-03-24 09:50:00,75.66,75.66,75.34,75.45,38684.0,73.6759,73.6759,73.3643,73.4714,38684.0
2025-03-24 09:55:00,75.45,75.55,75.31,75.41,11006.0,73.4714,73.5688,73.3351,73.4325,11006.0
2025-03-24 10:00:00,75.38,75.47,75.21,75.4,19613.0,73.4033,73.4909,73.2377,73.4227,19613.0
2025-03-24 10:05:00,75.43,75.43,75.19,75.38,18083.0,73.452,73.452,73.2183,73.4033,18083.0
2025-03-24 10:10:00,75.43,75.47,75.12,75.14,29944.0,73.452,73.4909,73.1501,73.1696,29944.0
2025-03-24 10:15:00,75.18,75.25,74.98,75.15,47527.0,73.2085,73.2767,73.0138,73.1793,47527.0
2025-03-24 10:20:00,75.16,75.27,75.04,75.05,17408.0,73.189,73.2962,73.0722,73.0819,17408.0
2025-03-24 10:25:00,75.06,75.31,75.06,75.26,18399.0,73.0917,73.3351,73.0917,73.2864,18399.0
2025-03-24 10:30:00,75.22,75.31,75.08,75.18,12697.0,73.2475,73.3351,73.1111,73.2085,12697.0
2025-03-24 10:35:00,75.22,75.32,75.06,75.09,21286.0,73.2475,73.3448,73.0917,73.1209,21286.0
2025-03-24 10:40:00,75.07,75.14,74.97,75.0,26124.0,73.1014,73.1696,73.004,73.0332,26124.0
2025-03-24 10:45:00,75.03,75.09,74.96,75.0,10203.0,73.0624,73.1209,72.9943,73.0332,10203.0
2025-03-24 10:50:00,75.0,75.2,74.99,75.2,10044.0,73.0332,73.228,73.0235,73.228,10044.0
2025-03-24 10:55:00,75.18,75.3,75.1,75.26,10957.0,73.2085,73.3254,73.1306,73.2864,10957.0
2025-03-24 11:00:00,75.26,75.3,75.22,75.28,29888.0,73.2864,73.3254,73.2475,73.3059,29888.0
2025-03-24 11:05:00,75.26,75.37,75.15,75.31,36368.0,73.2864,73.3935,73.1793,73.3351,36368.0
2025-03-24 11:10:00,75.3,75.32,75.06,75.11,9141.0,73.3254,73.3448,73.0917,73.1403,9141.0
2025-03-24 11:15:00,75.08,75.12,74.95,75.0,16708.0,73.1111,73.1501,72.9845,73.0332,16708.0
2025-03-24 11:20:00,75.01,75.15,75.0,75.06,11226.0,73.043,73.1793,73.0332,73.0917,11226.0
2025-03-24 11:25:00,75.06,75.19,74.99,75.16,9926.0,73.0917,73.2183,73.0235,73.189,9926.0
2025-03-24 11:30:00,75.15,75.15,75.04,75.08,5465.0,73.1793,73.1793,73.0722,73.1111,5465.0
2025-03-24 11:35:00,75.06,75.08,74.93,74.99,31260.0,73.0917,73.1111,72.9651,73.0235,31260.0
2025-03-24 11:40:00,74.98,75.04,74.95,75.02,6404.0,73.0138,73.0722,72.9845,73.0527,6404.0
2025-03-24 11:45:00,75.03,75.1,75.03,75.08,5388.0,73.0624,73.1306,73.0624,73.1111,5388.0
2025-03-24 11:50:00,75.11,75.22,75.07,75.19,9754.0,73.1403,73.2475,73.1014,73.2183,9754.0
2025-03-24 11:55:00,75.21,75.21,75.1,75.17,11419.0,73.2377,73.2377,73.1306,73.1988,11419.0
2025-03-24 12:00:00,75.15,75.23,75.09,75.13,18688.0,73.1793,73.2572,73.1209,73.1598,18688.0
2025-03-24 12:05:00,75.1,75.22,75.09,75.22,7357.0,73.1306,73.2475,73.1209,73.2475,7357.0
2025-03-24 12:10:00,75.22,75.27,75.12,75.17,8646.0,73.2475,73.2962,73.1501,73.1988,8646.0
2025-03-24 12:15:00,75.17,75.17,75.06,75.06,6083.0,73.1988,73.1988,73.0917,73.0917,6083.0
2025-03-24 12:20:00,75.06,75.14,75.06,75.09,6858.0,73.0917,73.1696,73.0917,73.1209,6858.0
2025-03-24 12:25:00,75.07,75.07,74.82,74.86,12389.0,73.1014,73.1014,72.858,72.8969,12389.0
2025-03-24 12:30:00,74.86,75.06,74.82,75.0,9360.0,72.8969,73.0917,72.858,73.0332,9360.0
2025-03-24 12:35:00,75.02,75.09,74.93,74.98,11349.0,73.0527,73.1209,72.9651,73.0138,11349.0
2025-03-24 12:40:00,74.99,74.99,74.93,74.98,11828.0,73.0235,73.0235,72.9651,73.0138,11828.0
2025-03-24 12:45:00,74.98,75.04,74.95,75.01,9984.0,73.0138,73.0722,72.9845,73.043,9984.0
2025-03-24 12:50:00,75.01,75.04,74.94,75.0,13692.0,73.043,73.0722,72.9748,73.0332,13692.0
2025-03-24 12:55:00,74.98,75.0,74.92,74.92,13432.0,73.0138,73.0332,72.9553,72.9553,13432.0
2025-03-24 13:00:00,74.93,74.97,74.92,74.93,12852.0,72.9651,73.004,72.9553,72.9651,12852.0
2025-03-24 13:05:00,74.94,75.05,74.92,75.03,6129.0,72.9748,73.0819,72.9553,73.0624,6129.0
2025-03-24 13:10:00,75.03,75.03,74.89,74.91,10188.0,73.0624,73.0624,72.9261,72.9456,10188.0
2025-03-24 13:15:00,74.89,74.96,74.87,74.9,15692.0,72.9261,72.9943,72.9066,72.9359,15692.0
2025-03-24 13:20:00,74.9,74.98,74.86,74.92,9779.0,72.9359,73.0138,72.8969,72.9553,9779.0
2025-03-24 13:25:00,74.92,74.92,74.78,74.84,12434.0,72.9553,72.9553,72.819,72.8774,12434.0
2025-03-24 13:30:00,74.84,74.98,74.8,74.91,20967.0,72.8774,73.0138,72.8385,72.9456,20967.0
2025-03-24 13:35:00,74.91,74.94,74.79,74.79,21916.0,72.9456,72.9748,72.8287,72.8287,21916.0
2025-03-24 13:40:00,74.79,74.83,74.77,74.78,11327.0,72.8287,72.8677,72.8093,72.819,11327.0
2025-03-24 13:45:00,74.81,74.9,74.79,74.9,11219.0,72.8482,72.9359,72.8287,72.9359,11219.0
2025-03-24 13:50:00,74.91,75.01,74.86,74.98,35141.0,72.9456,73.043,72.8969,73.0138,35141.0
2025-03-24 13:55:00,74.97,74.97,74.87,74.92,14871.0,73.004,73.004,72.9066,72.9553,14871.0
2025-03-24 14:00:00,74.91,74.91,74.72,74.76,13149.0,72.9456,72.9456,72.7606,72.7995,13149.0
2025-03-24 14:05:00,74.77,74.8,74.66,74.77,25187.0,72.8093,72.8385,72.7022,72.8093,25187.0
2025-03-24 14:10:00,74.77,74.85,74.73,74.78,15330.0,72.8093,72.8872,72.7703,72.819,15330.0
2025-03-24 14:15:00,74.76,74.82,74.71,74.79,22626.0,72.7995,72.858,72.7508,72.8287,22626.0
2025-03-24 14:20:00,74.79,74.82,74.69,74.69,13067.0,72.8287,72.858,72.7314,72.7314,13067.0
2025-03-24 14:25:00,74.7,74.71,74.59,74.6,21907.0,72.7411,72.7508,72.634,72.6437,21907.0
2025-03-24 14:30:00,74.6,74.63,74.53,74.6,24595.0,72.6437,72.6729,72.5756,72.6437,24595.0
2025-03-24 14:35:00,74.61,74.66,74.57,74.66,25617.0,72.6535,72.7022,72.6145,72.7022,25617.0
2025-03-24 14:40:00,74.66,74.82,74.62,74.75,58935.0,72.7022,72.858,72.6632,72.7898,58935.0
2025-03-24 14:45:00,74.75,74.76,74.65,74.69,30673.0,72.7898,72.7995,72.6924,72.7314,30673.0
2025-03-24 14:50:00,74.67,75.01,74.64,74.95,17386.0,72.7119,73.043,72.6827,72.9845,17386.0
2025-03-24 14:55:00,75.01,75.02,74.93,74.98,7830.0,73.043,73.0527,72.9651,73.0138,7830.0
2025-03-24 15:00:00,74.94,74.98,74.89,74.98,11258.0,72.9748,73.0138,72.9261,73.0138,11258.0
2025-03-24 15:05:00,75.0,75.08,74.94,74.99,15264.0,73.0332,73.1111,72.9748,73.0235,15264.0
2025-03-24 15:10:00,74.99,75.01,74.96,74.98,13732.0,73.0235,73.043,72.9943,73.0138,13732.0
2025-03-24 15:15:00,75.0,75.22,74.99,75.21,11234.0,73.0332,73.2475,73.0235,73.2377,11234.0
2025-03-24 15:20:00,75.21,75.3,75.16,75.28,13812.0,73.2377,73.3254,73.189,73.3059,13812.0
2025-03-24 15:25:00,75.28,75.44,75.28,75.44,40151.0,73.3059,73.4617,73.3059,73.4617,40151.0
2025-03-24 15:30:00,75.42,75.59,75.41,75.54,19270.0,73.4422,73.6078,73.4325,73.5591,19270.0
2025-03-24 15:35:00,75.52,75.64,75.46,75.59,28324.0,73.5396,73.6565,73.4812,73.6078,28324.0
2025-03-24 15:40:00,75.57,75.69,75.5,75.59,32374.0,73.5883,73.7051,73.5201,73.6078,32374.0
2025-03-24 15:45:00,75.61,75.85,75.6,75.85,48426.0,73.6272,73.8609,73.6175,73.8609,48426.0
2025-03-24 15:50:00,75.86,75.86,75.53,75.66,67734.0,73.8707,73.8707,73.5493,73.6759,67734.0
2025-03-24 15:55:00,75.68,75.74,75.6,75.66,175275.0,73.6954,73.7538,73.6175,73.6759,175275.0
2025-03-25 09:30:00,74.82,75.59,74.64,75.5,41265.0,73.7855,74.5449,73.608,74.4561,41265.0
2025-03-25 09:35:00,75.54,75.54,74.94,75.05,13396.0,74.4956,74.4956,73.9039,74.0123,13396.0
2025-03-25 09:40:00,75.05,75.12,74.86,74.91,8560.0,74.0123,74.0814,73.825,73.8743,8560.0
2025-03-25 09:45:00,75.07,75.36,75.07,75.23,40706.0,74.0321,74.3181,74.0321,74.1899,40706.0
2025-03-25 09:50:00,75.23,75.23,74.92,75.15,30984.0,74.1899,74.1899,73.8841,74.111,30984.0
2025-03-25 09:55:00,75.15,75.15,74.72,74.76,12185.0,74.111,74.111,73.6869,73.7264,12185.0
2025-03-25 10:00:00,74.76,74.76,74.14,74.33,29601.0,73.7264,73.7264,73.1149,73.3023,29601.0
2025-03-25 10:05:00,74.3,74.5,74.23,74.4,11814.0,73.2727,73.4699,73.2037,73.3713,11814.0
2025-03-25 10:10:00,74.46,74.6,74.16,74.2,16475.0,73.4305,73.5686,73.1346,73.1741,16475.0
2025-03-25 10:15:00,74.16,74.36,74.12,74.3,13629.0,73.1346,73.3319,73.0952,73.2727,13629.0
2025-03-25 10:20:00,74.24,74.48,74.23,74.34,13687.0,73.2135,73.4502,73.2037,73.3122,13687.0
2025-03-25 10:25:00,74.37,74.44,74.3,74.31,18375.0,73.3417,73.4108,73.2727,73.2826,18375.0
2025-03-25 10:30:00,74.31,74.48,74.26,74.42,13659.0,73.2826,73.4502,73.2333,73.3911,13659.0
2025-03-25 10:35:00,74.48,74.49,74.35,74.49,11356.0,73.4502,73.4601,73.322,73.4601,11356.0
2025-03-25 10:40:00,74.45,74.58,74.4,74.51,39292.0,73.4206,73.5488,73.3713,73.4798,39292.0
2025-03-25 10:45:00,74.51,74.52,74.37,74.46,13783.0,73.4798,73.4897,73.3417,73.4305,13783.0
2025-03-25 10:50:00,74.41,74.53,74.4,74.52,16957.0,73.3812,73.4995,73.3713,73.4897,16957.0
2025-03-25 10:55:00,74.57,74.67,74.54,74.6,7969.0,73.539,73.6376,73.5094,73.5686,7969.0
2025-03-25 11:00:00,74.59,75.0,74.59,75.0,11052.0,73.5587,73.963,73.5587,73.963,11052.0
2025-03-25 11:05:00,74.99,75.0,74.83,74.84,9093.0,73.9532,73.963,73.7954,73.8052,9093.0
2025-03-25 11:10:00,74.83,74.89,74.72,74.78,12087.0,73.7954,73.8546,73.6869,73.7461,12087.0
2025-03-25 11:15:00,74.78,74.84,74.73,74.77,8088.0,73.7461,73.8052,73.6968,73.7362,8088.0
2025-03-25 11:20:00,74.77,74.83,74.77,74.81,3906.0,73.7362,73.7954,73.7362,73.7757,3906.0
2025-03-25 11:25:00,74.81,74.92,74.8,74.91,10550.0,73.7757,73.8841,73.7658,73.8743,10550.0
2025-03-25 11:30:00,74.93,75.07,74.85,75.04,13316.0,73.894,74.0321,73.8151,74.0025,13316.0
2025-03-25 11:35:00,75.03,75.04,74.96,74.99,18765.0,73.9926,74.0025,73.9236,73.9532,18765.0
2025-03-25 11:40:00,75.0,75.08,74.95,75.07,16910.0,73.963,74.0419,73.9137,74.0321,16910.0
2025-03-25 11:45:00,75.09,75.11,74.95,74.95,18185.0,74.0518,74.0715,73.9137,73.9137,18185.0
2025-03-25 11:50:00,74.95,75.03,74.9,74.99,6963.0,73.9137,73.9926,73.8644,73.9532,6963.0
2025-03-25 11:55:00,74.97,75.0,74.89,74.95,11150.0,73.9334,73.963,73.8546,73.9137,11150.0
2025-03-25 12:00:00,74.95,74.96,74.68,74.86,24234.0,73.9137,73.9236,73.6475,73.825,24234.0
2025-03-25 12:05:00,74.82,74.97,74.8,74.97,9989.0,73.7855,73.9334,73.7658,73.9334,9989.0
2025-03-25 12:10:00,74.95,74.95,74.76,74.81,15322.0,73.9137,73.9137,73.7264,73.7757,15322.0
2025-03-25 12:15:00,74.8,74.85,74.74,74.8,6244.0,73.7658,73.8151,73.7066,73.7658,6244.0
2025-03-25 12:20:00,74.8,74.85,74.77,74.83,10547.0,73.7658,73.8151,73.7362,73.7954,10547.0
2025-03-25 12:25:00,74.79,74.85,74.73,74.75,17814.0,73.7559,73.8151,73.6968,73.7165,17814.0
2025-03-25 12:30:00,74.77,74.77,74.61,74.65,20631.0,73.7362,73.7362,73.5784,73.6179,20631.0
2025-03-25 12:35:00,74.67,74.68,74.47,74.48,13436.0,73.6376,73.6475,73.4404,73.4502,13436.0
2025-03-25 12:40:00,74.48,74.69,74.48,74.69,4853.0,73.4502,73.6573,73.4502,73.6573,4853.0
2025-03-25 12:45:00,74.69,74.73,74.65,74.7,5857.0,73.6573,73.6968,73.6179,73.6672,5857.0
2025-03-25 12:50:00,74.7,74.83,74.67,74.81,8210.0,73.6672,73.7954,73.6376,73.7757,8210.0
2025-03-25 12:55:00,74.8,74.86,74.76,74.8,8816.0,73.7658,73.825,73.7264,73.7658,8816.0
2025-03-25 13:00:00,74.8,74.84,74.7,74.81,4820.0,73.7658,73.8052,73.6672,73.7757,4820.0
2025-03-25 13:05:00,74.81,74.81,74.7,74.77,4681.0,73.7757,73.7757,73.6672,73.7362,4681.0
2025-03-25 13:10:00,74.79,74.8,74.67,74.72,8054.0,73.7559,73.7658,73.6376,73.6869,8054.0
2025-03-25 13:15:00,74.73,74.74,74.61,74.64,11739.0,73.6968,73.7066,73.5784,73.608,11739.0
2025-03-25 13:20:00,74.61,74.63,74.55,74.57,5197.0,73.5784,73.5981,73.5193,73.539,5197.0
2025-03-25 13:25:00,74.57,74.65,74.49,74.56,14903.0,73.539,73.6179,73.4601,73.5291,14903.0
2025-03-25 13:30:00,74.56,74.58,74.53,74.56,3962.0,73.5291,73.5488,73.4995,73.5291,3962.0
2025-03-25 13:35:00,74.58,74.61,74.49,74.52,15429.0,73.5488,73.5784,73.4601,73.4897,15429.0
2025-03-25 13:40:00,74.5,74.6,74.49,74.51,6762.0,73.4699,73.5686,73.4601,73.4798,6762.0
2025-03-25 13:45:00,74.54,74.55,74.49,74.51,6772.0,73.5094,73.5193,73.4601,73.4798,6772.0
2025-03-25 13:50:00,74.51,74.52,74.41,74.5,6452.0,73.4798,73.4897,73.3812,73.4699,6452.0
2025-03-25 13:55:00,74.51,74.54,74.44,74.44,9358.0,73.4798,73.5094,73.4108,73.4108,9358.0
2025-03-25 14:00:00,74.45,74.55,74.44,74.51,6031.0,73.4206,73.5193,73.4108,73.4798,6031.0
2025-03-25 14:05:00,74.5,74.5,74.37,74.43,9682.0,73.4699,73.4699,73.3417,73.4009,9682.0
2025-03-25 14:10:00,74.43,74.46,74.39,74.44,7536.0,73.4009,73.4305,73.3615,73.4108,7536.0
2025-03-25 14:15:00,74.46,74.6,74.45,74.58,8488.0,73.4305,73.5686,73.4206,73.5488,8488.0
2025-03-25 14:20:00,74.58,74.73,74.57,74.68,40087.0,73.5488,73.6968,73.539,73.6475,40087.0
2025-03-25 14:25:00,74.64,74.64,74.44,74.47,17779.0,73.608,73.608,73.4108,73.4404,17779.0
2025-03-25 14:30:00,74.48,74.48,74.29,74.42,10741.0,73.4502,73.4502,73.2628,73.3911,10741.0
2025-03-25 14:35:00,74.47,74.49,74.4,74.46,9001.0,73.4404,73.4601,73.3713,73.4305,9001.0
2025-03-25 14:40:00,74.45,74.48,74.36,74.41,10615.0,73.4206,73.4502,73.3319,73.3812,10615.0
2025-03-25 14:45:00,74.4,74.48,74.39,74.42,10743.0,73.3713,73.4502,73.3615,73.3911,10743.0
2025-03-25 14:50:00,74.42,74.54,74.38,74.52,7464.0,73.3911,73.5094,73.3516,73.4897,7464.0
2025-03-25 14:55:00,74.52,74.6,74.5,74.55,9233.0,73.4897,73.5686,73.4699,73.5193,9233.0
2025-03-25 15:00:00,74.55,74.76,74.55,74.76,9533.0,73.5193,73.7264,73.5193,73.7264,9533.0
2025-03-25 15:05:00,74.72,74.81,74.72,74.8,16444.0,73.6869,73.7757,73.6869,73.7658,16444.0
2025-03-25 15:10:00,74.79,74.83,74.64,74.67,17802.0,73.7559,73.7954,73.608,73.6376,17802.0
2025-03-25 15:15:00,74.67,74.71,74.58,74.61,11145.0,73.6376,73.677,73.5488,73.5784,11145.0
2025-03-25 15:20:00,74.61,74.65,74.57,74.65,9531.0,73.5784,73.6179,73.539,73.6179,9531.0
2025-03-25 15:25:00,74.65,74.82,74.64,74.77,17506.0,73.6179,73.7855,73.608,73.7362,17506.0
2025-03-25 15:30:00,74.79,74.84,74.76,74.77,11266.0,73.7559,73.8052,73.7264,73.7362,11266.0
2025-03-25 15:35:00,74.76,74.81,74.31,74.7,46266.0,73.7264,73.7757,73.2826,73.6672,46266.0
2025-03-25 15:40:00,74.74,74.95,74.74,74.92,22648.0,73.7066,73.9137,73.7066,73.8841,22648.0
2025-03-25 15:45:00,74.93,75.05,74.9,75.05,17565.0,73.894,74.0123,73.8644,74.0123,17565.0
2025-03-25 15:50:00,75.01,75.03,74.88,74.9,45893.0,73.9729,73.9926,73.8447,73.8644,45893.0
2025-03-25 15:55:00,74.9,74.93,74.61,74.63,120934.0,73.8644,73.894,73.5784,73.5981,120934.0
2025-03-26 09:30:00,74.82,74.82,74.34,74.73,49711.0,73.7855,73.7855,73.3122,73.6968,49711.0
2025-03-26 09:35:00,74.72,75.06,74.72,74.97,10428.0,73.6869,74.0222,73.6869,73.9334,10428.0
2025-03-26 09:40:00,74.95,75.16,74.85,75.08,8298.0,73.9137,74.1208,73.8151,74.0419,8298.0
2025-03-26 09:45:00,75.15,75.27,74.97,75.16,14070.0,74.111,74.2293,73.9334,74.1208,14070.0
2025-03-26 09:50:00,75.2,75.36,74.96,75.05,11453.0,74.1603,74.3181,73.9236,74.0123,11453.0
2025-03-26 09:55:00,75.05,75.4,75.05,75.27,10366.0,74.0123,74.3575,74.0123,74.2293,10366.0
2025-03-26 10:00:00,75.27,75.54,75.21,75.3,23207.0,74.2293,74.4956,74.1701,74.2589,23207.0
2025-03-26 10:05:00,75.3,75.47,75.27,75.44,11370.0,74.2589,74.4265,74.2293,74.3969,11370.0
2025-03-26 10:10:00,75.45,75.7,75.43,75.6,29423.0,74.4068,74.6534,74.3871,74.5547,29423.0
2025-03-26 10:15:00,75.63,75.68,75.4,75.4,29896.0,74.5843,74.6336,74.3575,74.3575,29896.0
2025-03-26 10:20:00,75.38,75.41,74.99,75.12,11888.0,74.3378,74.3674,73.9532,74.0814,11888.0
2025-03-26 10:25:00,75.13,75.13,74.81,74.81,11054.0,74.0912,74.0912,73.7757,73.7757,11054.0
2025-03-26 10:30:00,74.81,75.14,74.74,75.1,16045.0,73.7757,74.1011,73.7066,74.0617,16045.0
2025-03-26 10:35:00,75.1,75.24,75.1,75.15,4399.0,74.0617,74.1997,74.0617,74.111,4399.0
2025-03-26 10:40:00,75.15,75.5,75.15,75.44,9864.0,74.111,74.4561,74.111,74.3969,9864.0
2025-03-26 10:45:00,75.44,75.48,75.25,75.28,5208.0,74.3969,74.4364,74.2096,74.2392,5208.0
2025-03-26 10:50:00,75.25,75.32,75.11,75.14,5669.0,74.2096,74.2786,74.0715,74.1011,5669.0
2025-03-26 10:55:00,75.16,75.22,74.9,75.08,13262.0,74.1208,74.18,73.8644,74.0419,13262.0
2025-03-26 11:00:00,75.08,75.32,75.08,75.26,24228.0,74.0419,74.2786,74.0419,74.2194,24228.0
2025-03-26 11:05:00,75.26,75.38,75.25,75.3,8601.0,74.2194,74.3378,74.2096,74.2589,8601.0
2025-03-26 11:10:00,75.3,75.36,75.28,75.33,8532.0,74.2589,74.3181,74.2392,74.2885,8532.0
2025-03-26 11:15:00,75.33,75.38,75.11,75.11,21611.0,74.2885,74.3378,74.0715,74.0715,21611.0
2025-03-26 11:20:00,75.11,75.23,75.11,75.2,28084.0,74.0715,74.1899,74.0715,74.1603,28084.0
2025-03-26 11:25:00,75.2,75.29,74.98,74.98,51210.0,74.1603,74.249,73.9433,73.9433,51210.0
2025-03-26 11:30:00,74.98,75.1,74.88,74.88,10066.0,73.9433,74.0617,73.8447,73.8447,10066.0
2025-03-26 11:35:00,74.96,75.0,74.86,74.92,6147.0,73.9236,73.963,73.825,73.8841,6147.0
2025-03-26 11:40:00,74.92,75.03,74.73,74.73,13086.0,73.8841,73.9926,73.6968,73.6968,13086.0
2025-03-26 11:45:00,74.74,74.74,74.56,74.64,14949.0,73.7066,73.7066,73.5291,73.608,14949.0
2025-03-26 11:50:00,74.64,74.66,74.51,74.66,10640.0,73.608,73.6277,73.4798,73.6277,10640.0
2025-03-26 11:55:00,74.65,74.73,74.5,74.57,10407.0,73.6179,73.6968,73.4699,73.539,10407.0
2025-03-26 12:00:00,74.59,74.66,74.54,74.58,7805.0,73.5587,73.6277,73.5094,73.5488,7805.0
2025-03-26 12:05:00,74.62,74.68,74.55,74.58,3608.0,73.5883,73.6475,73.5193,73.5488,3608.0
2025-03-26 12:10:00,74.54,74.56,74.51,74.56,2510.0,73.5094,73.5291,73.4798,73.5291,2510.0
2025-03-26 12:15:00,74.57,74.6,74.52,74.53,5151.0,73.539,73.5686,73.4897,73.4995,5151.0
2025-03-26 12:20:00,74.55,74.62,74.52,74.59,5886.0,73.5193,73.5883,73.4897,73.5587,5886.0
2025-03-26 12:25:00,74.61,74.7,74.61,74.67,11920.0,73.5784,73.6672,73.5784,73.6376,11920.0
2025-03-26 12:30:00,74.67,74.77,74.67,74.7,8936.0,73.6376,73.7362,73.6376,73.6672,8936.0
2025-03-26 12:35:00,74.7,74.79,74.67,74.7,8390.0,73.6672,73.7559,73.6376,73.6672,8390.0
2025-03-26 12:40:00,74.68,74.76,74.61,74.7,15928.0,73.6475,73.7264,73.5784,73.6672,15928.0
2025-03-26 12:45:00,74.71,74.76,74.68,74.75,3937.0,73.677,73.7264,73.6475,73.7165,3937.0
2025-03-26 12:50:00,74.73,74.76,74.64,74.67,12031.0,73.6968,73.7264,73.608,73.6376,12031.0
2025-03-26 12:55:00,74.68,74.68,74.5,74.5,7976.0,73.6475,73.6475,73.4699,73.4699,7976.0
2025-03-26 13:00:00,74.53,74.59,74.43,74.43,6881.0,73.4995,73.5587,73.4009,73.4009,6881.0
2025-03-26 13:05:00,74.47,74.54,74.42,74.53,7735.0,73.4404,73.5094,73.3911,73.4995,7735.0
2025-03-26 13:10:00,74.51,74.59,74.49,74.53,7243.0,73.4798,73.5587,73.4601,73.4995,7243.0
2025-03-26 13:15:00,74.53,74.53,74.39,74.41,11397.0,73.4995,73.4995,73.3615,73.3812,11397.0
2025-03-26 13:20:00,74.44,74.45,74.12,74.17,27041.0,73.4108,73.4206,73.0952,73.1445,27041.0
2025-03-26 13:25:00,74.17,74.17,74.01,74.1,29847.0,73.1445,73.1445,72.9867,73.0755,29847.0
2025-03-26 13:30:00,74.07,74.09,73.99,74.03,8718.0,73.0459,73.0656,72.967,73.0064,8718.0
2025-03-26 13:35:00,74.03,74.21,73.99,74.21,6765.0,73.0064,73.184,72.967,73.184,6765.0
2025-03-26 13:40:00,74.24,74.28,74.15,74.21,8227.0,73.2135,73.253,73.1248,73.184,8227.0
2025-03-26 13:45:00,74.2,74.26,74.15,74.2,8170.0,73.1741,73.2333,73.1248,73.1741,8170.0
2025-03-26 13:50:00,74.15,74.22,74.13,74.22,6826.0,73.1248,73.1938,73.1051,73.1938,6826.0
2025-03-26 13:55:00,74.22,74.23,74.07,74.08,14177.0,73.1938,73.2037,73.0459,73.0558,14177.0
2025-03-26 14:00:00,74.08,74.31,74.08,74.31,7284.0,73.0558,73.2826,73.0558,73.2826,7284.0
2025-03-26 14:05:00,74.31,74.37,74.26,74.34,8514.0,73.2826,73.3417,73.2333,73.3122,8514.0
2025-03-26 14:10:00,74.37,74.46,74.35,74.46,11488.0,73.3417,73.4305,73.322,73.4305,11488.0
2025-03-26 14:15:00,74.46,74.49,74.44,74.47,11776.0,73.4305,73.4601,73.4108,73.4404,11776.0
2025-03-26 14:20:00,74.46,74.59,74.43,74.58,7764.0,73.4305,73.5587,73.4009,73.5488,7764.0
2025-03-26 14:25:00,74.58,74.62,74.55,74.57,10219.0,73.5488,73.5883,73.5193,73.539,10219.0
2025-03-26 14:30:00,74.58,74.64,74.58,74.6,10346.0,73.5488,73.608,73.5488,73.5686,10346.0
2025-03-26 14:35:00,74.6,74.6,74.52,74.54,8411.0,73.5686,73.5686,73.4897,73.5094,8411.0
2025-03-26 14:40:00,74.56,74.61,74.53,74.58,13544.0,73.5291,73.5784,73.4995,73.5488,13544.0
2025-03-26 14:45:00,74.62,74.68,74.52,74.55,9144.0,73.5883,73.6475,73.4897,73.5193,9144.0
2025-03-26 14:50:00,74.54,74.54,74.47,74.48,6009.0,73.5094,73.5094,73.4404,73.4502,6009.0
2025-03-26 14:55:00,74.46,74.53,74.46,74.48,12116.0,73.4305,73.4995,73.4305,73.4502,12116.0
2025-03-26 15:00:00,74.53,74.58,74.43,74.43,8782.0,73.4995,73.5488,73.4009,73.4009,8782.0
2025-03-26 15:05:00,74.45,74.52,74.44,74.49,14429.0,73.4206,73.4897,73.4108,73.4601,14429.0
2025-03-26 15:10:00,74.48,74.49,74.43,74.44,10703.0,73.4502,73.4601,73.4009,73.4108,10703.0
2025-03-26 15:15:00,74.44,74.64,74.44,74.61,11858.0,73.4108,73.608,73.4108,73.5784,11858.0
2025-03-26 15:20:00,74.61,74.69,74.59,74.64,14624.0,73.5784,73.6573,73.5587,73.608,14624.0
2025-03-26 15:25:00,74.62,74.74,74.62,74.64,14447.0,73.5883,73.7066,73.5883,73.608,14447.0
2025-03-26 15:30:00,74.65,74.7,74.62,74.69,22974.0,73.6179,73.6672,73.5883,73.6573,22974.0
2025-03-26 15:35:00,74.67,74.86,74.66,74.79,29697.0,73.6376,73.825,73.6277,73.7559,29697.0
2025-03-26 15:40:00,74.79,74.94,74.78,74.81,43010.0,73.7559,73.9039,73.7461,73.7757,43010.0
2025-03-26 15:45:00,74.84,75.11,74.84,75.1,39701.0,73.8052,74.0715,73.8052,74.0617,39701.0
2025-03-26 15:50:00,75.12,75.13,74.92,74.99,68333.0,74.0814,74.0912,73.8841,73.9532,68333.0
2025-03-26 15:55:00,74.99,75.01,74.67,74.81,168465.0,73.9532,73.9729,73.6376,73.7757,168465.0
2025-03-27 09:30:00,74.56,74.81,74.56,74.79,28173.0,73.5291,73.7757,73.5291,73.7559,28173.0
2025-03-27 09:35:00,74.72,75.09,74.67,74.81,7452.0,73.6869,74.0518,73.6376,73.7757,7452.0
2025-03-27 09:40:00,74.66,74.86,74.66,74.79,4969.0,73.6277,73.825,73.6277,73.7559,4969.0
2025-03-27 09:45:00,74.93,75.17,74.88,75.1,5085.0,73.894,74.1307,73.8447,74.0617,5085.0
2025-03-27 09:50:00,75.11,75.26,75.11,75.25,7994.0,74.0715,74.2194,74.0715,74.2096,7994.0
2025-03-27 09:55:00,75.23,75.31,75.16,75.31,6393.0,74.1899,74.2687,74.1208,74.2687,6393.0
2025-03-27 10:00:00,75.27,75.35,75.22,75.29,8823.0,74.2293,74.3082,74.18,74.249,8823.0
2025-03-27 10:05:00,75.23,75.26,75.16,75.26,6180.0,74.1899,74.2194,74.1208,74.2194,6180.0
2025-03-27 10:10:00,75.22,75.41,75.1,75.37,16344.0,74.18,74.3674,74.0617,74.3279,16344.0
2025-03-27 10:15:00,75.37,75.37,75.2,75.3,10209.0,74.3279,74.3279,74.1603,74.2589,10209.0
2025-03-27 10:20:00,75.3,75.36,75.22,75.28,10625.0,74.2589,74.3181,74.18,74.2392,10625.0
2025-03-27 10:25:00,75.32,75.42,75.29,75.36,7489.0,74.2786,74.3772,74.249,74.3181,7489.0
2025-03-27 10:30:00,75.39,75.61,75.37,75.51,42139.0,74.3476,74.5646,74.3279,74.466,42139.0
2025-03-27 10:35:00,75.56,75.66,75.32,75.56,25340.0,74.5153,74.6139,74.2786,74.5153,25340.0
2025-03-27 10:40:00,75.55,75.68,75.5,75.62,17453.0,74.5054,74.6336,74.4561,74.5745,17453.0
2025-03-27 10:45:00,75.6,75.74,75.54,75.65,29563.0,74.5547,74.6928,74.4956,74.604,29563.0
2025-03-27 10:50:00,75.67,75.67,75.48,75.5,41845.0,74.6238,74.6238,74.4364,74.4561,41845.0
2025-03-27 10:55:00,75.5,75.55,75.29,75.3,13075.0,74.4561,74.5054,74.249,74.2589,13075.0
2025-03-27 11:00:00,75.3,75.49,75.29,75.38,19624.0,74.2589,74.4463,74.249,74.3378,19624.0
2025-03-27 11:05:00,75.41,75.41,75.29,75.35,7646.0,74.3674,74.3674,74.249,74.3082,7646.0
2025-03-27 11:10:00,75.35,75.59,75.35,75.56,25645.0,74.3082,74.5449,74.3082,74.5153,25645.0
2025-03-27 11:15:00,75.57,75.61,75.48,75.55,31969.0,74.5252,74.5646,74.4364,74.5054,31969.0
2025-03-27 11:20:00,75.55,75.55,75.42,75.44,9404.0,74.5054,74.5054,74.3772,74.3969,9404.0
2025-03-27 11:25:00,75.43,75.46,75.38,75.43,10936.0,74.3871,74.4167,74.3378,74.3871,10936.0
2025-03-27 11:30:00,75.45,75.49,75.24,75.29,16801.0,74.4068,74.4463,74.1997,74.249,16801.0
2025-03-27 11:35:00,75.24,75.32,75.22,75.3,9848.0,74.1997,74.2786,74.18,74.2589,9848.0
2025-03-27 11:40:00,75.26,75.29,75.05,75.09,6942.0,74.2194,74.249,74.0123,74.0518,6942.0
2025-03-27 11:45:00,75.05,75.05,74.93,75.03,9709.0,74.0123,74.0123,73.894,73.9926,9709.0
2025-03-27 11:50:00,75.02,75.12,74.98,75.0,8620.0,73.9828,74.0814,73.9433,73.963,8620.0
2025-03-27 11:55:00,75.02,75.1,74.91,74.91,6313.0,73.9828,74.0617,73.8743,73.8743,6313.0
2025-03-27 12:00:00,74.88,74.96,74.66,74.94,28581.0,73.8447,73.9236,73.6277,73.9039,28581.0
2025-03-27 12:05:00,74.92,75.05,74.91,75.04,7939.0,73.8841,74.0123,73.8743,74.0025,7939.0
2025-03-27 12:10:00,75.05,75.05,74.97,75.01,7250.0,74.0123,74.0123,73.9334,73.9729,7250.0
2025-03-27 12:15:00,75.01,75.19,75.0,75.16,12562.0,73.9729,74.1504,73.963,74.1208,12562.0
2025-03-27 12:20:00,75.16,75.23,75.13,75.17,16185.0,74.1208,74.1899,74.0912,74.1307,16185.0
2025-03-27 12:25:00,75.13,75.15,75.05,75.11,11018.0,74.0912,74.111,74.0123,74.0715,11018.0
2025-03-27 12:30:00,75.11,75.14,75.03,75.03,33778.0,74.0715,74.1011,73.9926,73.9926,33778.0
2025-03-27 12:35:00,75.05,75.05,74.87,74.91,21117.0,74.0123,74.0123,73.8348,73.8743,21117.0
2025-03-27 12:40:00,74.91,74.96,74.81,74.92,17435.0,73.8743,73.9236,73.7757,73.8841,17435.0
2025-03-27 12:45:00,74.92,74.92,74.82,74.83,7045.0,73.8841,73.8841,73.7855,73.7954,7045.0
2025-03-27 12:50:00,74.84,74.84,74.74,74.77,15487.0,73.8052,73.8052,73.7066,73.7362,15487.0
2025-03-27 12:55:00,74.77,74.8,74.62,74.62,11182.0,73.7362,73.7658,73.5883,73.5883,11182.0
2025-03-27 13:00:00,74.64,74.76,74.6,74.73,15463.0,73.608,73.7264,73.5686,73.6968,15463.0
2025-03-27 13:05:00,74.73,74.87,74.7,74.87,16978.0,73.6968,73.8348,73.6672,73.8348,16978.0
2025-03-27 13:10:00,74.85,74.86,74.79,74.84,9858.0,73.8151,73.825,73.7559,73.8052,9858.0
2025-03-27 13:15:00,74.84,74.91,74.82,74.82,15553.0,73.8052,73.8743,73.7855,73.7855,15553.0
2025-03-27 13:20:00,74.84,74.91,74.82,74.88,16322.0,73.8052,73.8743,73.7855,73.8447,16322.0
2025-03-27 13:25:00,74.88,74.9,74.82,74.84,9641.0,73.8447,73.8644,73.7855,73.8052,9641.0
2025-03-27 13:30:00,74.81,74.9,74.75,74.79,14335.0,73.7757,73.8644,73.7165,73.7559,14335.0
2025-03-27 13:35:00,74.79,74.82,74.66,74.69,7808.0,73.7559,73.7855,73.6277,73.6573,7808.0
2025-03-27 13:40:00,74.68,74.77,74.67,74.75,9758.0,73.6475,73.7362,73.6376,73.7165,9758.0
2025-03-27 13:45:00,74.75,74.84,74.72,74.81,6664.0,73.7165,73.8052,73.6869,73.7757,6664.0
2025-03-27 13:50:00,74.81,74.84,74.68,74.69,9553.0,73.7757,73.8052,73.6475,73.6573,9553.0
2025-03-27 13:55:00,74.72,74.82,74.72,74.8,9553.0,73.6869,73.7855,73.6869,73.7658,9553.0
2025-03-27 14:00:00,74.8,74.99,74.79,74.99,26896.0,73.7658,73.9532,73.7559,73.9532,26896.0
2025-03-27 14:05:00,74.99,75.21,74.97,75.21,12094.0,73.9532,74.1701,73.9334,74.1701,12094.0
2025-03-27 14:10:00,75.17,75.37,75.17,75.36,9830.0,74.1307,74.3279,74.1307,74.3181,9830.0
2025-03-27 14:15:00,75.36,75.37,75.25,75.26,10705.0,74.3181,74.3279,74.2096,74.2194,10705.0
2025-03-27 14:20:00,75.3,75.33,75.15,75.16,14239.0,74.2589,74.2885,74.111,74.1208,14239.0
2025-03-27 14:25:00,75.16,75.34,75.14,75.26,34115.0,74.1208,74.2983,74.1011,74.2194,34115.0
2025-03-27 14:30:00,75.23,75.24,75.19,75.22,7820.0,74.1899,74.1997,74.1504,74.18,7820.0
2025-03-27 14:35:00,75.19,75.29,75.19,75.28,11143.0,74.1504,74.249,74.1504,74.2392,11143.0
2025-03-27 14:40:00,75.26,75.33,75.25,75.28,14474.0,74.2194,74.2885,74.2096,74.2392,14474.0
2025-03-27 14:45:00,75.29,75.41,75.29,75.39,11224.0,74.249,74.3674,74.249,74.3476,11224.0
2025-03-27 14:50:00,75.39,75.46,75.36,75.4,16900.0,74.3476,74.4167,74.3181,74.3575,16900.0
2025-03-27 14:55:00,75.4,75.42,75.19,75.22,10792.0,74.3575,74.3772,74.1504,74.18,10792.0
2025-03-27 15:00:00,75.22,75.4,75.18,75.27,11570.0,74.18,74.3575,74.1405,74.2293,11570.0
2025-03-27 15:05:00,75.31,75.44,75.29,75.39,8993.0,74.2687,74.3969,74.249,74.3476,8993.0
2025-03-27 15:10:00,75.39,75.5,75.38,75.47,11941.0,74.3476,74.4561,74.3378,74.4265,11941.0
2025-03-27 15:15:00,75.5,75.68,75.49,75.55,19249.0,74.4561,74.6336,74.4463,74.5054,19249.0
2025-03-27 15:20:00,75.58,75.58,75.43,75.54,15668.0,74.535,74.535,74.3871,74.4956,15668.0
2025-03-27 15:25:00,75.52,75.52,75.26,75.27,17957.0,74.4758,74.4758,74.2194,74.2293,17957.0
2025-03-27 15:30:00,75.29,75.38,75.17,75.34,24206.0,74.249,74.3378,74.1307,74.2983,24206.0
2025-03-27 15:35:00,75.39,75.4,75.29,75.31,16194.0,74.3476,74.3575,74.249,74.2687,16194.0
2025-03-27 15:40:00,75.31,75.37,75.07,75.13,30876.0,74.2687,74.3279,74.0321,74.0912,30876.0
2025-03-27 15:45:00,75.14,75.28,75.12,75.26,17863.0,74.1011,74.2392,74.0814,74.2194,17863.0
2025-03-27 15:50:00,75.28,75.29,74.98,75.09,60205.0,74.2392,74.249,73.9433,74.0518,60205.0
2025-03-27 15:55:00,75.09,75.09,74.86,74.87,136117.0,74.0518,74.0518,73.825,73.8348,136117.0
2025-03-28 09:30:00,74.39,74.87,74.12,74.12,41957.0,73.3615,73.8348,73.0952,73.0952,41957.0
2025-03-28 09:35:00,74.15,74.47,74.09,74.31,10244.0,73.1248,73.4404,73.0656,73.2826,10244.0
2025-03-28 09:40:00,74.31,74.32,73.52,73.52,15752.0,73.2826,73.2924,72.5035,72.5035,15752.0
2025-03-28 09:45:00,73.63,73.63,73.26,73.53,16641.0,72.612,72.612,72.2471,72.5134,16641.0
2025-03-28 09:50:00,73.53,73.54,73.22,73.28,15390.0,72.5134,72.5232,72.2076,72.2668,15390.0
2025-03-28 09:55:00,73.22,73.3,72.91,73.01,18746.0,72.2076,72.2865,71.9019,72.0005,18746.0
2025-03-28 10:00:00,72.9,73.45,72.82,73.4,26305.0,71.8921,72.4345,71.8132,72.3852,26305.0
2025-03-28 10:05:00,73.45,73.45,73.04,73.13,28347.0,72.4345,72.4345,72.0301,72.1189,28347.0
2025-03-28 10:10:00,73.16,73.21,72.93,72.93,21552.0,72.1485,72.1978,71.9217,71.9217,21552.0
2025-03-28 10:15:00,72.95,73.04,72.9,72.98,20485.0,71.9414,72.0301,71.8921,71.971,20485.0
2025-03-28 10:20:00,73.04,73.05,72.8,73.0,20705.0,72.0301,72.04,71.7935,71.9907,20705.0
2025-03-28 10:25:00,72.98,73.13,72.9,72.9,24836.0,71.971,72.1189,71.8921,71.8921,24836.0
2025-03-28 10:30:00,72.9,72.99,72.85,72.87,27274.0,71.8921,71.9808,71.8428,71.8625,27274.0
2025-03-28 10:35:00,72.84,73.08,72.75,73.08,20766.0,71.8329,72.0696,71.7441,72.0696,20766.0
2025-03-28 10:40:00,73.07,73.14,72.96,73.04,7938.0,72.0597,72.1287,71.9512,72.0301,7938.0
2025-03-28 10:45:00,73.03,73.03,72.81,72.92,10694.0,72.0203,72.0203,71.8033,71.9118,10694.0
2025-03-28 10:50:00,72.88,72.98,72.85,72.95,6541.0,71.8723,71.971,71.8428,71.9414,6541.0
2025-03-28 10:55:00,72.95,73.03,72.86,72.88,10683.0,71.9414,72.0203,71.8526,71.8723,10683.0
2025-03-28 11:00:00,72.86,72.96,72.71,72.8,10165.0,71.8526,71.9512,71.7047,71.7935,10165.0
2025-03-28 11:05:00,72.82,72.96,72.74,72.81,12153.0,71.8132,71.9512,71.7343,71.8033,12153.0
2025-03-28 11:10:00,72.81,73.07,72.81,73.03,13548.0,71.8033,72.0597,71.8033,72.0203,13548.0
2025-03-28 11:15:00,73.03,73.26,72.96,73.22,11538.0,72.0203,72.2471,71.9512,72.2076,11538.0
2025-03-28 11:20:00,73.22,73.41,73.21,73.3,17947.0,72.2076,72.395,72.1978,72.2865,17947.0
2025-03-28 11:25:00,73.3,73.41,73.24,73.38,7508.0,72.2865,72.395,72.2274,72.3654,7508.0
2025-03-28 11:30:00,73.38,73.43,73.23,73.4,11938.0,72.3654,72.4147,72.2175,72.3852,11938.0
2025-03-28 11:35:00,73.4,73.4,73.3,73.36,4416.0,72.3852,72.3852,72.2865,72.3457,4416.0
2025-03-28 11:40:00,73.36,73.36,73.19,73.24,5954.0,72.3457,72.3457,72.1781,72.2274,5954.0
2025-03-28 11:45:00,73.23,73.35,73.18,73.35,6264.0,72.2175,72.3358,72.1682,72.3358,6264.0
2025-03-28 11:50:00,73.32,73.32,73.23,73.23,2718.0,72.3063,72.3063,72.2175,72.2175,2718.0
2025-03-28 11:55:00,73.28,73.31,73.24,73.27,8893.0,72.2668,72.2964,72.2274,72.257,8893.0
2025-03-28 12:00:00,73.27,73.4,73.27,73.4,8252.0,72.257,72.3852,72.257,72.3852,8252.0
2025-03-28 12:05:00,73.38,73.51,73.37,73.46,8795.0,72.3654,72.4936,72.3556,72.4443,8795.0
2025-03-28 12:10:00,73.45,73.46,73.3,73.3,6103.0,72.4345,72.4443,72.2865,72.2865,6103.0
2025-03-28 12:15:00,73.31,73.31,73.18,73.18,4278.0,72.2964,72.2964,72.1682,72.1682,4278.0
2025-03-28 12:20:00,73.25,73.26,73.18,73.26,9132.0,72.2372,72.2471,72.1682,72.2471,9132.0
2025-03-28 12:25:00,73.27,73.27,73.19,73.2,7947.0,72.257,72.257,72.1781,72.1879,7947.0
2025-03-28 12:30:00,73.17,73.28,73.16,73.2,6935.0,72.1583,72.2668,72.1485,72.1879,6935.0
2025-03-28 12:35:00,73.2,73.27,73.11,73.11,10320.0,72.1879,72.257,72.0992,72.0992,10320.0
2025-03-28 12:40:00,73.1,73.18,73.05,73.05,10453.0,72.0893,72.1682,72.04,72.04,10453.0
2025-03-28 12:45:00,73.05,73.18,73.03,73.13,11774.0,72.04,72.1682,72.0203,72.1189,11774.0
2025-03-28 12:50:00,73.13,73.19,73.11,73.16,5288.0,72.1189,72.1781,72.0992,72.1485,5288.0
2025-03-28 12:55:00,73.15,73.15,73.08,73.13,4236.0,72.1386,72.1386,72.0696,72.1189,4236.0
2025-03-28 13:00:00,73.13,73.13,73.02,73.02,5205.0,72.1189,72.1189,72.0104,72.0104,5205.0
2025-03-28 13:05:00,73.03,73.08,72.98,72.98,8476.0,72.0203,72.0696,71.971,71.971,8476.0
2025-03-28 13:10:00,72.98,73.14,72.98,73.08,14824.0,71.971,72.1287,71.971,72.0696,14824.0
2025-03-28 13:15:00,73.07,73.13,73.03,73.1,10286.0,72.0597,72.1189,72.0203,72.0893,10286.0
2025-03-28 13:20:00,73.09,73.1,73.03,73.06,5659.0,72.0794,72.0893,72.0203,72.0499,5659.0
2025-03-28 13:25:00,73.03,73.07,73.0,73.03,7582.0,72.0203,72.0597,71.9907,72.0203,7582.0
2025-03-28 13:30:00,73.03,73.08,73.0,73.01,9991.0,72.0203,72.0696,71.9907,72.0005,9991.0
2025-03-28 13:35:00,73.03,73.1,72.99,73.08,7640.0,72.0203,72.0893,71.9808,72.0696,7640.0
2025-03-28 13:40:00,73.09,73.2,73.09,73.2,1947.0,72.0794,72.1879,72.0794,72.1879,1947.0
2025-03-28 13:45:00,73.18,73.32,73.18,73.24,4589.0,72.1682,72.3063,72.1682,72.2274,4589.0
2025-03-28 13:50:00,73.22,73.22,73.17,73.2,4006.0,72.2076,72.2076,72.1583,72.1879,4006.0
2025-03-28 13:55:00,73.17,73.27,73.17,73.22,10905.0,72.1583,72.257,72.1583,72.2076,10905.0
2025-03-28 14:00:00,73.21,73.27,73.16,73.2,16099.0,72.1978,72.257,72.1485,72.1879,16099.0
2025-03-28 14:05:00,73.17,73.19,73.05,73.14,12605.0,72.1583,72.1781,72.04,72.1287,12605.0
2025-03-28 14:10:00,73.14,73.17,73.04,73.04,7876.0,72.1287,72.1583,72.0301,72.0301,7876.0
2025-03-28 14:15:00,73.04,73.09,72.97,73.03,13601.0,72.0301,72.0794,71.9611,72.0203,13601.0
2025-03-28 14:20:00,73.05,73.05,72.88,72.88,7983.0,72.04,72.04,71.8723,71.8723,7983.0
2025-03-28 14:25:00,72.88,72.94,72.86,72.88,11843.0,71.8723,71.9315,71.8526,71.8723,11843.0
2025-03-28 14:30:00,72.87,72.9,72.82,72.82,8328.0,71.8625,71.8921,71.8132,71.8132,8328.0
2025-03-28 14:35:00,72.83,72.84,72.69,72.69,15735.0,71.823,71.8329,71.685,71.685,15735.0
2025-03-28 14:40:00,72.69,72.83,72.68,72.81,13110.0,71.685,71.823,71.6751,71.8033,13110.0
2025-03-28 14:45:00,72.8,72.93,72.78,72.87,20677.0,71.7935,71.9217,71.7737,71.8625,20677.0
2025-03-28 14:50:00,72.87,72.92,72.84,72.88,16109.0,71.8625,71.9118,71.8329,71.8723,16109.0
2025-03-28 14:55:00,72.88,72.97,72.86,72.95,13517.0,71.8723,71.9611,71.8526,71.9414,13517.0
2025-03-28 15:00:00,72.95,73.0,72.89,72.93,9675.0,71.9414,71.9907,71.8822,71.9217,9675.0
2025-03-28 15:05:00,72.94,73.04,72.92,73.01,13356.0,71.9315,72.0301,71.9118,72.0005,13356.0
2025-03-28 15:10:00,73.01,73.01,72.93,72.95,10586.0,72.0005,72.0005,71.9217,71.9414,10586.0
2025-03-28 15:15:00,72.98,73.01,72.82,72.95,16204.0,71.971,72.0005,71.8132,71.9414,16204.0
2025-03-28 15:20:00,72.95,72.95,72.84,72.84,9591.0,71.9414,71.9414,71.8329,71.8329,9591.0
2025-03-28 15:25:00,72.83,72.83,72.65,72.75,14652.0,71.823,71.823,71.6455,71.7441,14652.0
2025-03-28 15:30:00,72.75,72.82,72.63,72.65,18381.0,71.7441,71.8132,71.6258,71.6455,18381.0
2025-03-28 15:35:00,72.67,72.74,72.6,72.6,26817.0,71.6652,71.7343,71.5962,71.5962,26817.0
2025-03-28 15:40:00,72.62,72.62,72.32,72.48,35079.0,71.6159,71.6159,71.3201,71.4779,35079.0
2025-03-28 15:45:00,72.48,72.64,72.48,72.61,33764.0,71.4779,71.6357,71.4779,71.6061,33764.0
2025-03-28 15:50:00,72.65,72.66,72.3,72.45,107729.0,71.6455,71.6554,71.3004,71.4483,107729.0
2025-03-28 15:55:00,72.43,72.64,72.26,72.39,345245.0,71.4286,71.6357,71.2609,71.3891,345245.0
2025-03-31 09:30:00,71.32,72.0,71.1,71.76,106645.0,70.3339,71.0045,70.117,70.7678,106645.0
2025-03-31 09:35:00,71.73,72.79,71.56,72.62,74577.0,70.7382,71.7836,70.5706,71.6159,74577.0
2025-03-31 09:40:00,72.68,72.68,72.14,72.16,37656.0,71.6751,71.6751,71.1426,71.1623,37656.0
2025-03-31 09:45:00,72.17,72.25,71.78,71.98,45019.0,71.1722,71.2511,70.7876,70.9848,45019.0
2025-03-31 09:50:00,72.05,72.5,72.01,72.3,16766.0,71.0538,71.4976,71.0144,71.3004,16766.0
2025-03-31 09:55:00,72.3,72.37,72.09,72.3,29056.0,71.3004,71.3694,71.0933,71.3004,29056.0
2025-03-31 10:00:00,72.28,72.79,72.2,72.62,38573.0,71.2806,71.7836,71.2017,71.6159,38573.0
2025-03-31 10:05:00,72.62,72.83,72.61,72.7,15145.0,71.6159,71.823,71.6061,71.6948,15145.0
2025-03-31 10:10:00,72.63,72.67,72.35,72.36,14558.0,71.6258,71.6652,71.3497,71.3595,14558.0
2025-03-31 10:15:00,72.36,72.37,72.13,72.13,13951.0,71.3595,71.3694,71.1327,71.1327,13951.0
2025-03-31 10:20:00,72.15,72.2,71.93,72.13,22718.0,71.1524,71.2017,70.9355,71.1327,22718.0
2025-03-31 10:25:00,72.11,72.24,72.05,72.14,17235.0,71.113,71.2412,71.0538,71.1426,17235.0
2025-03-31 10:30:00,72.1,72.76,72.1,72.76,49949.0,71.1031,71.754,71.1031,71.754,49949.0
2025-03-31 10:35:00,72.73,72.73,72.44,72.51,10967.0,71.7244,71.7244,71.4384,71.5075,10967.0
2025-03-31 10:40:00,72.55,72.62,72.32,72.42,9045.0,71.5469,71.6159,71.3201,71.4187,9045.0
2025-03-31 10:45:00,72.42,72.63,72.35,72.49,36651.0,71.4187,71.6258,71.3497,71.4877,36651.0
2025-03-31 10:50:00,72.49,72.49,72.24,72.28,9550.0,71.4877,71.4877,71.2412,71.2806,9550.0
2025-03-31 10:55:00,72.28,72.53,72.23,72.51,13477.0,71.2806,71.5272,71.2313,71.5075,13477.0
2025-03-31 11:00:00,72.54,72.71,72.53,72.69,30442.0,71.537,71.7047,71.5272,71.685,30442.0
2025-03-31 11:05:00,72.64,72.78,72.64,72.72,10555.0,71.6357,71.7737,71.6357,71.7146,10555.0
2025-03-31 11:10:00,72.72,72.77,72.66,72.72,9450.0,71.7146,71.7639,71.6554,71.7146,9450.0
2025-03-31 11:15:00,72.72,72.72,72.5,72.57,29593.0,71.7146,71.7146,71.4976,71.5666,29593.0
2025-03-31 11:20:00,72.58,72.68,72.57,72.63,15126.0,71.5765,71.6751,71.5666,71.6258,15126.0
2025-03-31 11:25:00,72.63,72.71,72.58,72.66,19449.0,71.6258,71.7047,71.5765,71.6554,19449.0
2025-03-31 11:30:00,72.69,72.75,72.61,72.68,18674.0,71.685,71.7441,71.6061,71.6751,18674.0
2025-03-31 11:35:00,72.71,72.92,72.71,72.88,12599.0,71.7047,71.9118,71.7047,71.8723,12599.0
2025-03-31 11:40:00,72.89,73.0,72.89,72.9,13637.0,71.8822,71.9907,71.8822,71.8921,13637.0
2025-03-31 11:45:00,72.9,73.06,72.88,72.95,20044.0,71.8921,72.0499,71.8723,71.9414,20044.0
2025-03-31 11:50:00,72.96,72.99,72.75,72.84,13178.0,71.9512,71.9808,71.7441,71.8329,13178.0
2025-03-31 11:55:00,72.83,72.83,72.71,72.75,11718.0,71.823,71.823,71.7047,71.7441,11718.0
2025-03-31 12:00:00,72.73,72.81,72.69,72.77,7657.0,71.7244,71.8033,71.685,71.7639,7657.0
2025-03-31 12:05:00,72.77,72.77,72.58,72.61,65500.0,71.7639,71.7639,71.5765,71.6061,65500.0
2025-03-31 12:10:00,72.64,72.7,72.57,72.67,14463.0,71.6357,71.6948,71.5666,71.6652,14463.0
2025-03-31 12:15:00,72.67,72.87,72.67,72.82,23732.0,71.6652,71.8625,71.6652,71.8132,23732.0
2025-03-31 12:20:00,72.82,72.91,72.77,72.81,17977.0,71.8132,71.9019,71.7639,71.8033,17977.0
2025-03-31 12:25:00,72.81,72.89,72.73,72.87,9260.0,71.8033,71.8822,71.7244,71.8625,9260.0
2025-03-31 12:30:00,72.87,72.87,72.75,72.84,7525.0,71.8625,71.8625,71.7441,71.8329,7525.0
2025-03-31 12:35:00,72.84,73.05,72.8,72.99,10372.0,71.8329,72.04,71.7935,71.9808,10372.0
2025-03-31 12:40:00,73.01,73.05,72.95,72.97,11859.0,72.0005,72.04,71.9414,71.9611,11859.0
2025-03-31 12:45:00,72.93,73.02,72.9,72.93,4584.0,71.9217,72.0104,71.8921,71.9217,4584.0
2025-03-31 12:50:00,72.93,72.96,72.85,72.9,13459.0,71.9217,71.9512,71.8428,71.8921,13459.0
2025-03-31 12:55:00,72.9,72.92,72.79,72.88,13001.0,71.8921,71.9118,71.7836,71.8723,13001.0
2025-03-31 13:00:00,72.89,72.94,72.8,72.94,17236.0,71.8822,71.9315,71.7935,71.9315,17236.0
2025-03-31 13:05:00,72.94,73.06,72.94,73.06,8217.0,71.9315,72.0499,71.9315,72.0499,8217.0
2025-03-31 13:10:00,73.05,73.15,73.03,73.15,20466.0,72.04,72.1386,72.0203,72.1386,20466.0
2025-03-31 13:15:00,73.17,73.2,73.06,73.06,13101.0,72.1583,72.1879,72.0499,72.0499,13101.0
2025-03-31 13:20:00,73.02,73.04,72.82,72.83,9541.0,72.0104,72.0301,71.8132,71.823,9541.0
2025-03-31 13:25:00,72.86,72.97,72.81,72.96,7884.0,71.8526,71.9611,71.8033,71.9512,7884.0
2025-03-31 13:30:00,72.95,72.98,72.86,72.97,18430.0,71.9414,71.971,71.8526,71.9611,18430.0
2025-03-31 13:35:00,72.97,73.1,72.95,73.09,6828.0,71.9611,72.0893,71.9414,72.0794,6828.0
2025-03-31 13:40:00,73.06,73.07,72.93,72.98,7281.0,72.0499,72.0597,71.9217,71.971,7281.0
2025-03-31 13:45:00,72.98,73.02,72.89,72.97,7548.0,71.971,72.0104,71.8822,71.9611,7548.0
2025-03-31 13:50:00,72.97,73.07,72.92,73.06,6735.0,71.9611,72.0597,71.9118,72.0499,6735.0
2025-03-31 13:55:00,73.06,73.1,73.02,73.05,11750.0,72.0499,72.0893,72.0104,72.04,11750.0
2025-03-31 14:00:00,73.05,73.28,73.04,73.28,9679.0,72.04,72.2668,72.0301,72.2668,9679.0
2025-03-31 14:05:00,73.28,73.59,73.27,73.58,18744.0,72.2668,72.5725,72.257,72.5627,18744.0
2025-03-31 14:10:00,73.58,73.66,73.49,73.51,11245.0,72.5627,72.6416,72.4739,72.4936,11245.0
2025-03-31 14:15:00,73.47,73.53,73.42,73.49,10115.0,72.4542,72.5134,72.4049,72.4739,10115.0
2025-03-31 14:20:00,73.52,73.63,73.49,73.57,23818.0,72.5035,72.612,72.4739,72.5528,23818.0
2025-03-31 14:25:00,73.56,73.61,73.54,73.58,11947.0,72.5429,72.5923,72.5232,72.5627,11947.0
2025-03-31 14:30:00,73.6,73.65,73.56,73.59,18892.0,72.5824,72.6317,72.5429,72.5725,18892.0
2025-03-31 14:35:00,73.61,73.78,73.6,73.72,14801.0,72.5923,72.7599,72.5824,72.7007,14801.0
2025-03-31 14:40:00,73.72,73.8,73.67,73.77,15728.0,72.7007,72.7796,72.6514,72.75,15728.0
2025-03-31 14:45:00,73.77,73.79,73.56,73.63,19366.0,72.75,72.7698,72.5429,72.612,19366.0
2025-03-31 14:50:00,73.63,73.77,73.63,73.77,18739.0,72.612,72.75,72.612,72.75,18739.0
2025-03-31 14:55:00,73.75,73.76,73.64,73.67,15122.0,72.7303,72.7402,72.6218,72.6514,15122.0
2025-03-31 15:00:00,73.67,73.92,73.66,73.9,23669.0,72.6514,72.898,72.6416,72.8782,23669.0
2025-03-31 15:05:00,73.88,74.05,73.83,74.01,15793.0,72.8585,73.0262,72.8092,72.9867,15793.0
2025-03-31 15:10:00,73.99,74.08,73.93,74.03,18125.0,72.967,73.0558,72.9078,73.0064,18125.0
2025-03-31 15:15:00,74.04,74.07,73.88,73.93,16958.0,73.0163,73.0459,72.8585,72.9078,16958.0
2025-03-31 15:20:00,73.91,74.13,73.85,74.06,59558.0,72.8881,73.1051,72.8289,73.036,59558.0
2025-03-31 15:25:00,74.06,74.06,73.85,74.02,30535.0,73.036,73.036,72.8289,72.9966,30535.0
2025-03-31 15:30:00,74.02,74.12,73.92,74.04,25613.0,72.9966,73.0952,72.898,73.0163,25613.0
2025-03-31 15:35:00,74.06,74.07,73.82,73.89,52931.0,73.036,73.0459,72.7993,72.8684,52931.0
2025-03-31 15:40:00,73.89,74.31,73.88,74.02,43055.0,72.8684,73.2826,72.8585,72.9966,43055.0
2025-03-31 15:45:00,73.98,74.15,73.95,74.05,41112.0,72.9571,73.1248,72.9276,73.0262,41112.0
2025-03-31 15:50:00,74.1,74.18,73.6,73.82,85023.0,73.0755,73.1544,72.5824,72.7993,85023.0
2025-03-31 15:55:00,73.83,73.83,73.56,73.6,216462.0,72.8092,72.8092,72.5429,72.5824,216462.0
2025-04-01 09:30:00,73.66,74.54,73.62,74.54,48693.0,72.6416,73.5094,72.6021,73.5094,48693.0
2025-04-01 09:35:00,74.39,74.72,73.64,73.64,24318.0,73.3615,73.6869,72.6218,72.6218,24318.0
2025-04-01 09:40:00,73.83,74.02,73.67,73.7,16571.0,72.8092,72.9966,72.6514,72.681,16571.0
2025-04-01 09:45:00,73.62,73.91,73.48,73.88,10403.0,72.6021,72.8881,72.464,72.8585,10403.0
2025-04-01 09:50:00,73.9,74.1,73.8,74.04,17808.0,72.8782,73.0755,72.7796,73.0163,17808.0
2025-04-01 09:55:00,74.04,74.04,73.59,73.83,17863.0,73.0163,73.0163,72.5725,72.8092,17863.0
2025-04-01 10:00:00,73.72,73.98,73.63,73.9,16340.0,72.7007,72.9571,72.612,72.8782,16340.0
2025-04-01 10:05:00,73.91,73.99,73.68,73.74,16080.0,72.8881,72.967,72.6613,72.7205,16080.0
2025-04-01 10:10:00,73.74,73.91,73.43,73.45,10079.0,72.7205,72.8881,72.4147,72.4345,10079.0
2025-04-01 10:15:00,73.45,73.47,73.32,73.38,10998.0,72.4345,72.4542,72.3063,72.3654,10998.0
2025-04-01 10:20:00,73.36,73.36,73.15,73.22,8142.0,72.3457,72.3457,72.1386,72.2076,8142.0
2025-04-01 10:25:00,73.25,73.53,73.23,73.43,12116.0,72.2372,72.5134,72.2175,72.4147,12116.0
2025-04-01 10:30:00,73.43,73.59,73.39,73.53,8443.0,72.4147,72.5725,72.3753,72.5134,8443.0
2025-04-01 10:35:00,73.56,73.89,73.52,73.78,16059.0,72.5429,72.8684,72.5035,72.7599,16059.0
2025-04-01 10:40:00,73.8,73.94,73.79,73.79,9300.0,72.7796,72.9177,72.7698,72.7698,9300.0
2025-04-01 10:45:00,73.78,73.78,73.66,73.74,6552.0,72.7599,72.7599,72.6416,72.7205,6552.0
2025-04-01 10:50:00,73.77,73.92,73.72,73.91,19100.0,72.75,72.898,72.7007,72.8881,19100.0
2025-04-01 10:55:00,73.9,73.99,73.83,73.95,19035.0,72.8782,72.967,72.8092,72.9276,19035.0
2025-04-01 11:00:00,73.93,74.15,73.92,74.11,13881.0,72.9078,73.1248,72.898,73.0853,13881.0
2025-04-01 11:05:00,74.11,74.24,74.11,74.16,17896.0,73.0853,73.2135,73.0853,73.1346,17896.0
2025-04-01 11:10:00,74.12,74.21,74.07,74.2,10930.0,73.0952,73.184,73.0459,73.1741,10930.0
2025-04-01 11:15:00,74.18,74.4,74.12,74.29,13958.0,73.1544,73.3713,73.0952,73.2628,13958.0
2025-04-01 11:20:00,74.25,74.25,74.16,74.21,13074.0,73.2234,73.2234,73.1346,73.184,13074.0
2025-04-01 11:25:00,74.22,74.28,74.14,74.17,16593.0,73.1938,73.253,73.1149,73.1445,16593.0
2025-04-01 11:30:00,74.16,74.17,74.04,74.09,15834.0,73.1346,73.1445,73.0163,73.0656,15834.0
2025-04-01 11:35:00,74.09,74.2,74.07,74.14,14649.0,73.0656,73.1741,73.0459,73.1149,14649.0
2025-04-01 11:40:00,74.14,74.28,74.08,74.28,15690.0,73.1149,73.253,73.0558,73.253,15690.0
2025-04-01 11:45:00,74.27,74.4,74.26,74.37,9089.0,73.2431,73.3713,73.2333,73.3417,9089.0
2025-04-01 11:50:00,74.37,74.4,74.17,74.17,8670.0,73.3417,73.3713,73.1445,73.1445,8670.0
2025-04-01 11:55:00,74.2,74.25,74.15,74.23,6325.0,73.1741,73.2234,73.1248,73.2037,6325.0
2025-04-01 12:00:00,74.22,74.33,74.21,74.32,8681.0,73.1938,73.3023,73.184,73.2924,8681.0
2025-04-01 12:05:00,74.31,74.33,74.23,74.29,8254.0,73.2826,73.3023,73.2037,73.2628,8254.0
2025-04-01 12:10:00,74.29,74.3,74.22,74.28,5016.0,73.2628,73.2727,73.1938,73.253,5016.0
2025-04-01 12:15:00,74.28,74.37,74.22,74.33,6353.0,73.253,73.3417,73.1938,73.3023,6353.0
2025-04-01 12:20:00,74.33,74.42,74.29,74.36,5045.0,73.3023,73.3911,73.2628,73.3319,5045.0
2025-04-01 12:25:00,74.39,74.43,74.2,74.23,7027.0,73.3615,73.4009,73.1741,73.2037,7027.0
2025-04-01 12:30:00,74.21,74.21,74.09,74.12,4699.0,73.184,73.184,73.0656,73.0952,4699.0
2025-04-01 12:35:00,74.11,74.13,73.99,74.05,9154.0,73.0853,73.1051,72.967,73.0262,9154.0
2025-04-01 12:40:00,74.02,74.05,73.94,73.98,6212.0,72.9966,73.0262,72.9177,72.9571,6212.0
2025-04-01 12:45:00,73.98,74.09,73.95,74.07,6028.0,72.9571,73.0656,72.9276,73.0459,6028.0
2025-04-01 12:50:00,74.07,74.27,74.07,74.22,11517.0,73.0459,73.2431,73.0459,73.1938,11517.0
2025-04-01 12:55:00,74.23,74.35,74.23,74.32,13340.0,73.2037,73.322,73.2037,73.2924,13340.0
2025-04-01 13:00:00,74.31,74.36,74.26,74.31,11530.0,73.2826,73.3319,73.2333,73.2826,11530.0
2025-04-01 13:05:00,74.31,74.38,74.26,74.35,9676.0,73.2826,73.3516,73.2333,73.322,9676.0
2025-04-01 13:10:00,74.33,74.33,74.21,74.24,6188.0,73.3023,73.3023,73.184,73.2135,6188.0
2025-04-01 13:15:00,74.28,74.3,74.06,74.06,5864.0,73.253,73.2727,73.036,73.036,5864.0
2025-04-01 13:20:00,74.07,74.13,74.03,74.06,4935.0,73.0459,73.1051,73.0064,73.036,4935.0
2025-04-01 13:25:00,74.08,74.09,73.93,73.96,13874.0,73.0558,73.0656,72.9078,72.9374,13874.0
2025-04-01 13:30:00,73.96,74.13,73.93,74.09,11877.0,72.9374,73.1051,72.9078,73.0656,11877.0
2025-04-01 13:35:00,74.04,74.14,74.04,74.11,6369.0,73.0163,73.1149,73.0163,73.0853,6369.0
2025-04-01 13:40:00,74.13,74.24,74.11,74.12,6184.0,73.1051,73.2135,73.0853,73.0952,6184.0
2025-04-01 13:45:00,74.1,74.13,74.05,74.07,11911.0,73.0755,73.1051,73.0262,73.0459,11911.0
2025-04-01 13:50:00,74.07,74.19,74.05,74.06,11970.0,73.0459,73.1642,73.0262,73.036,11970.0
2025-04-01 13:55:00,74.05,74.08,74.01,74.02,6110.0,73.0262,73.0558,72.9867,72.9966,6110.0
2025-04-01 14:00:00,73.98,74.01,73.7,73.81,7346.0,72.9571,72.9867,72.681,72.7895,7346.0
2025-04-01 14:05:00,73.8,73.87,73.71,73.79,4027.0,72.7796,72.8487,72.6909,72.7698,4027.0
2025-04-01 14:10:00,73.82,73.86,73.76,73.84,6366.0,72.7993,72.8388,72.7402,72.8191,6366.0
2025-04-01 14:15:00,73.83,73.95,73.83,73.9,9526.0,72.8092,72.9276,72.8092,72.8782,9526.0
2025-04-01 14:20:00,73.9,73.91,73.68,73.77,39242.0,72.8782,72.8881,72.6613,72.75,39242.0
2025-04-01 14:25:00,73.79,73.87,73.65,73.66,8056.0,72.7698,72.8487,72.6317,72.6416,8056.0
2025-04-01 14:30:00,73.65,73.71,73.56,73.63,15131.0,72.6317,72.6909,72.5429,72.612,15131.0
2025-04-01 14:35:00,73.63,73.76,73.59,73.69,9891.0,72.612,72.7402,72.5725,72.6711,9891.0
2025-04-01 14:40:00,73.7,73.84,73.7,73.83,12225.0,72.681,72.8191,72.681,72.8092,12225.0
2025-04-01 14:45:00,73.85,73.85,73.69,73.71,9791.0,72.8289,72.8289,72.6711,72.6909,9791.0
2025-04-01 14:50:00,73.72,73.78,73.66,73.78,14604.0,72.7007,72.7599,72.6416,72.7599,14604.0
2025-04-01 14:55:00,73.81,74.03,73.79,74.03,15254.0,72.7895,73.0064,72.7698,73.0064,15254.0
2025-04-01 15:00:00,74.0,74.23,73.99,74.07,19167.0,72.9769,73.2037,72.967,73.0459,19167.0
2025-04-01 15:05:00,74.05,74.1,74.03,74.07,19477.0,73.0262,73.0755,73.0064,73.0459,19477.0
2025-04-01 15:10:00,74.06,74.1,74.0,74.1,14838.0,73.036,73.0755,72.9769,73.0755,14838.0
2025-04-01 15:15:00,74.11,74.21,74.04,74.08,20327.0,73.0853,73.184,73.0163,73.0558,20327.0
2025-04-01 15:20:00,74.08,74.23,74.07,74.21,17884.0,73.0558,73.2037,73.0459,73.184,17884.0
2025-04-01 15:25:00,74.2,74.22,74.08,74.09,18731.0,73.1741,73.1938,73.0558,73.0656,18731.0
2025-04-01 15:30:00,74.1,74.2,74.08,74.13,23734.0,73.0755,73.1741,73.0558,73.1051,23734.0
2025-04-01 15:35:00,74.12,74.16,74.01,74.09,29236.0,73.0952,73.1346,72.9867,73.0656,29236.0
2025-04-01 15:40:00,74.09,74.14,74.01,74.07,23883.0,73.0656,73.1149,72.9867,73.0459,23883.0
2025-04-01 15:45:00,74.06,74.24,74.02,74.23,29119.0,73.036,73.2135,72.9966,73.2037,29119.0
2025-04-01 15:50:00,74.25,74.42,74.19,74.4,68643.0,73.2234,73.3911,73.1642,73.3713,68643.0
2025-04-01 15:55:00,74.41,74.5,74.3,74.36,154958.0,73.3812,73.4699,73.2727,73.3319,154958.0
2025-04-02 09:30:00,73.6,74.11,73.28,74.06,49486.0,72.5824,73.0853,72.2668,73.036,49486.0
2025-04-02 09:35:00,74.07,74.69,74.01,74.69,23167.0,73.0459,73.6573,72.9867,73.6573,23167.0
2025-04-02 09:40:00,74.69,74.9,74.49,74.54,13959.0,73.6573,73.8644,73.4601,73.5094,13959.0
2025-04-02 09:45:00,74.66,74.66,74.54,74.56,3040.0,73.6277,73.6277,73.5094,73.5291,3040.0
2025-04-02 09:50:00,74.5,74.99,74.44,74.73,20158.0,73.4699,73.9532,73.4108,73.6968,20158.0
2025-04-02 09:55:00,74.71,74.85,74.65,74.74,6403.0,73.677,73.8151,73.6179,73.7066,6403.0
2025-04-02 10:00:00,74.64,75.12,74.58,74.84,14879.0,73.608,74.0814,73.5488,73.8052,14879.0
2025-04-02 10:05:00,74.82,74.84,74.41,74.43,7668.0,73.7855,73.8052,73.3812,73.4009,7668.0
2025-04-02 10:10:00,74.49,74.59,74.46,74.51,9588.0,73.4601,73.5587,73.4305,73.4798,9588.0
2025-04-02 10:15:00,74.55,74.88,74.5,74.81,11521.0,73.5193,73.8447,73.4699,73.7757,11521.0
2025-04-02 10:20:00,74.8,74.83,74.64,74.71,4322.0,73.7658,73.7954,73.608,73.677,4322.0
2025-04-02 10:25:00,74.8,75.05,74.72,75.05,3523.0,73.7658,74.0123,73.6869,74.0123,3523.0
2025-04-02 10:30:00,75.05,75.2,75.01,75.2,6298.0,74.0123,74.1603,73.9729,74.1603,6298.0
2025-04-02 10:35:00,75.2,75.5,75.14,75.36,16867.0,74.1603,74.4561,74.1011,74.3181,16867.0
2025-04-02 10:40:00,75.33,75.38,75.23,75.25,4393.0,74.2885,74.3378,74.1899,74.2096,4393.0
2025-04-02 10:45:00,75.25,75.37,75.24,75.37,7505.0,74.2096,74.3279,74.1997,74.3279,7505.0
2025-04-02 10:50:00,75.36,75.53,75.36,75.48,9924.0,74.3181,74.4857,74.3181,74.4364,9924.0
2025-04-02 10:55:00,75.48,75.62,75.47,75.53,8913.0,74.4364,74.5745,74.4265,74.4857,8913.0
2025-04-02 11:00:00,75.48,75.56,75.44,75.54,6200.0,74.4364,74.5153,74.3969,74.4956,6200.0
2025-04-02 11:05:00,75.56,75.59,75.47,75.5,6889.0,74.5153,74.5449,74.4265,74.4561,6889.0
2025-04-02 11:10:00,75.51,75.58,75.22,75.22,28479.0,74.466,74.535,74.18,74.18,28479.0
2025-04-02 11:15:00,75.26,75.27,75.11,75.22,6409.0,74.2194,74.2293,74.0715,74.18,6409.0
2025-04-02 11:20:00,75.25,75.37,75.16,75.26,15836.0,74.2096,74.3279,74.1208,74.2194,15836.0
2025-04-02 11:25:00,75.3,75.51,75.28,75.41,6452.0,74.2589,74.466,74.2392,74.3674,6452.0
2025-04-02 11:30:00,75.39,75.45,75.18,75.18,12414.0,74.3476,74.4068,74.1405,74.1405,12414.0
2025-04-02 11:35:00,75.25,75.27,75.09,75.12,9276.0,74.2096,74.2293,74.0518,74.0814,9276.0
2025-04-02 11:40:00,75.12,75.28,75.08,75.17,9132.0,74.0814,74.2392,74.0419,74.1307,9132.0
2025-04-02 11:45:00,75.21,75.22,75.05,75.09,4375.0,74.1701,74.18,74.0123,74.0518,4375.0
2025-04-02 11:50:00,75.12,75.2,75.09,75.17,6728.0,74.0814,74.1603,74.0518,74.1307,6728.0
2025-04-02 11:55:00,75.18,75.2,75.13,75.19,3477.0,74.1405,74.1603,74.0912,74.1504,3477.0
2025-04-02 12:00:00,75.17,75.17,75.04,75.07,10634.0,74.1307,74.1307,74.0025,74.0321,10634.0
2025-04-02 12:05:00,75.07,75.16,75.07,75.15,3671.0,74.0321,74.1208,74.0321,74.111,3671.0
2025-04-02 12:10:00,75.17,75.27,75.14,75.27,4084.0,74.1307,74.2293,74.1011,74.2293,4084.0
2025-04-02 12:15:00,75.28,75.38,75.26,75.3,3576.0,74.2392,74.3378,74.2194,74.2589,3576.0
2025-04-02 12:20:00,75.32,75.36,75.3,75.32,4188.0,74.2786,74.3181,74.2589,74.2786,4188.0
2025-04-02 12:25:00,75.32,75.35,75.25,75.34,3552.0,74.2786,74.3082,74.2096,74.2983,3552.0
2025-04-02 12:30:00,75.35,75.42,75.34,75.4,4146.0,74.3082,74.3772,74.2983,74.3575,4146.0
2025-04-02 12:35:00,75.4,75.43,75.32,75.43,6335.0,74.3575,74.3871,74.2786,74.3871,6335.0
2025-04-02 12:40:00,75.44,75.48,75.38,75.47,5100.0,74.3969,74.4364,74.3378,74.4265,5100.0
2025-04-02 12:45:00,75.46,75.71,75.43,75.71,5460.0,74.4167,74.6632,74.3871,74.6632,5460.0
2025-04-02 12:50:00,75.73,75.85,75.73,75.81,10547.0,74.6829,74.8013,74.6829,74.7618,10547.0
2025-04-02 12:55:00,75.81,75.91,75.79,75.86,10540.0,74.7618,74.8605,74.7421,74.8111,10540.0
2025-04-02 13:00:00,75.89,75.9,75.81,75.88,5582.0,74.8407,74.8506,74.7618,74.8309,5582.0
2025-04-02 13:05:00,75.9,75.96,75.84,75.95,5924.0,74.8506,74.9098,74.7914,74.8999,5924.0
2025-04-02 13:10:00,75.99,76.2,75.98,76.16,15043.0,74.9393,75.1464,74.9295,75.107,15043.0
2025-04-02 13:15:00,76.15,76.21,76.1,76.2,14559.0,75.0971,75.1563,75.0478,75.1464,14559.0
2025-04-02 13:20:00,76.19,76.29,76.14,76.24,11763.0,75.1366,75.2352,75.0873,75.1859,11763.0
2025-04-02 13:25:00,76.22,76.28,76.15,76.16,15206.0,75.1662,75.2253,75.0971,75.107,15206.0
2025-04-02 13:30:00,76.18,76.2,76.06,76.13,11406.0,75.1267,75.1464,75.0084,75.0774,11406.0
2025-04-02 13:35:00,76.12,76.17,75.99,76.05,11456.0,75.0675,75.1169,74.9393,74.9985,11456.0
2025-04-02 13:40:00,76.02,76.06,75.89,75.93,10149.0,74.9689,75.0084,74.8407,74.8802,10149.0
2025-04-02 13:45:00,75.91,75.91,75.79,75.86,5871.0,74.8605,74.8605,74.7421,74.8111,5871.0
2025-04-02 13:50:00,75.87,75.99,75.77,75.99,8287.0,74.821,74.9393,74.7224,74.9393,8287.0
2025-04-02 13:55:00,76.0,76.02,75.97,76.0,4069.0,74.9492,74.9689,74.9196,74.9492,4069.0
2025-04-02 14:00:00,75.98,76.06,75.6,75.65,63097.0,74.9295,75.0084,74.5547,74.604,63097.0
2025-04-02 14:05:00,75.62,75.83,75.6,75.7,25121.0,74.5745,74.7816,74.5547,74.6534,25121.0
2025-04-02 14:10:00,75.71,75.74,75.68,75.71,7034.0,74.6632,74.6928,74.6336,74.6632,7034.0
2025-04-02 14:15:00,75.73,75.74,75.63,75.67,10959.0,74.6829,74.6928,74.5843,74.6238,10959.0
2025-04-02 14:20:00,75.67,75.69,75.39,75.47,17505.0,74.6238,74.6435,74.3476,74.4265,17505.0
2025-04-02 14:25:00,75.47,75.54,75.4,75.42,21080.0,74.4265,74.4956,74.3575,74.3772,21080.0
2025-04-02 14:30:00,75.4,75.58,75.4,75.55,8555.0,74.3575,74.535,74.3575,74.5054,8555.0
2025-04-02 14:35:00,75.55,75.74,75.54,75.74,8758.0,74.5054,74.6928,74.4956,74.6928,8758.0
2025-04-02 14:40:00,75.71,75.81,75.68,75.77,19792.0,74.6632,74.7618,74.6336,74.7224,19792.0
2025-04-02 14:45:00,75.78,75.78,75.69,75.75,2608.0,74.7322,74.7322,74.6435,74.7027,2608.0
2025-04-02 14:50:00,75.75,75.75,75.61,75.69,6828.0,74.7027,74.7027,74.5646,74.6435,6828.0
2025-04-02 14:55:00,75.68,75.69,75.49,75.52,8071.0,74.6336,74.6435,74.4463,74.4758,8071.0
2025-04-02 15:00:00,75.51,75.69,75.51,75.69,8732.0,74.466,74.6435,74.466,74.6435,8732.0
2025-04-02 15:05:00,75.67,75.7,75.61,75.68,6423.0,74.6238,74.6534,74.5646,74.6336,6423.0
2025-04-02 15:10:00,75.68,75.69,75.54,75.56,11743.0,74.6336,74.6435,74.4956,74.5153,11743.0
2025-04-02 15:15:00,75.53,75.6,75.47,75.5,16014.0,74.4857,74.5547,74.4265,74.4561,16014.0
2025-04-02 15:20:00,75.51,75.78,75.51,75.75,14595.0,74.466,74.7322,74.466,74.7027,14595.0
2025-04-02 15:25:00,75.73,75.84,75.67,75.81,14509.0,74.6829,74.7914,74.6238,74.7618,14509.0
2025-04-02 15:30:00,75.8,75.86,75.74,75.84,24619.0,74.752,74.8111,74.6928,74.7914,24619.0
2025-04-02 15:35:00,75.82,75.87,75.75,75.8,23472.0,74.7717,74.821,74.7027,74.752,23472.0
2025-04-02 15:40:00,75.81,75.94,75.78,75.9,14325.0,74.7618,74.89,74.7322,74.8506,14325.0
2025-04-02 15:45:00,75.9,75.97,75.8,75.87,37447.0,74.8506,74.9196,74.752,74.821,37447.0
2025-04-02 15:50:00,75.9,75.95,75.72,75.76,66330.0,74.8506,74.8999,74.6731,74.7125,66330.0
2025-04-02 15:55:00,75.77,75.82,75.66,75.71,156269.0,74.7224,74.7717,74.6139,74.6632,156269.0
2025-04-03 09:30:00,66.3,67.16,65.46,66.63,303775.0,65.3833,66.2314,64.5549,65.7088,303775.0
2025-04-03 09:35:00,66.7,67.01,65.51,65.59,210910.0,65.7778,66.0835,64.6042,64.6831,210910.0
2025-04-03 09:40:00,65.59,65.72,64.71,64.75,221205.0,64.6831,64.8113,63.8153,63.8548,221205.0
2025-04-03 09:45:00,64.78,65.22,64.3,64.35,146038.0,63.8843,64.3183,63.411,63.4603,146038.0
2025-04-03 09:50:00,64.38,64.77,64.32,64.61,152973.0,63.4899,63.8745,63.4307,63.7167,152973.0
2025-04-03 09:55:00,64.58,64.65,63.94,63.98,109210.0,63.6871,63.7561,63.056,63.0954,109210.0
2025-04-03 10:00:00,63.93,64.44,63.79,63.8,82135.0,63.0461,63.549,62.908,62.9179,82135.0
2025-04-03 10:05:00,63.79,63.86,63.3,63.44,100687.0,62.908,62.9771,62.4248,62.5629,100687.0
2025-04-03 10:10:00,63.41,63.88,63.23,63.54,140512.0,62.5333,62.9968,62.3558,62.6615,140512.0
2025-04-03 10:15:00,63.56,63.87,63.35,63.38,95702.0,62.6812,62.9869,62.4741,62.5037,95702.0
2025-04-03 10:20:00,63.38,63.63,63.22,63.57,89416.0,62.5037,62.7502,62.3459,62.6911,89416.0
2025-04-03 10:25:00,63.58,63.77,63.47,63.65,86805.0,62.7009,62.8883,62.5924,62.77,86805.0
2025-04-03 10:30:00,63.62,64.02,63.62,63.98,96901.0,62.7404,63.1348,62.7404,63.0954,96901.0
2025-04-03 10:35:00,64.03,64.23,63.7,63.78,63703.0,63.1447,63.3419,62.8193,62.8982,63703.0
2025-04-03 10:40:00,63.79,64.21,63.57,64.18,117682.0,62.908,63.3222,62.6911,63.2926,117682.0
2025-04-03 10:45:00,64.26,64.43,63.95,64.37,101304.0,63.3715,63.5392,63.0658,63.48,101304.0
2025-04-03 10:50:00,64.38,64.45,63.85,64.28,216744.0,63.4899,63.5589,62.9672,63.3913,216744.0
2025-04-03 10:55:00,64.28,64.39,64.09,64.18,91571.0,63.3913,63.4997,63.2039,63.2926,91571.0
2025-04-03 11:00:00,64.17,64.28,63.94,64.28,102762.0,63.2828,63.3913,63.056,63.3913,102762.0
2025-04-03 11:05:00,64.28,64.3,63.98,64.21,75953.0,63.3913,63.411,63.0954,63.3222,75953.0
2025-04-03 11:10:00,64.22,64.22,63.97,64.08,94820.0,63.3321,63.3321,63.0855,63.194,94820.0
2025-04-03 11:15:00,64.06,64.21,63.9,63.99,123507.0,63.1743,63.3222,63.0165,63.1053,123507.0
2025-04-03 11:20:00,63.97,64.05,63.73,63.91,65435.0,63.0855,63.1644,62.8489,63.0264,65435.0
2025-04-03 11:25:00,63.91,64.17,63.87,64.0,66933.0,63.0264,63.2828,62.9869,63.1151,66933.0
2025-04-03 11:30:00,64.0,64.12,63.82,64.06,61626.0,63.1151,63.2335,62.9376,63.1743,61626.0
2025-04-03 11:35:00,64.07,64.59,63.95,64.34,75354.0,63.1842,63.697,63.0658,63.4504,75354.0
2025-04-03 11:40:00,64.34,64.7,64.26,64.39,58810.0,63.4504,63.8054,63.3715,63.4997,58810.0
2025-04-03 11:45:00,64.36,64.43,64.11,64.32,68459.0,63.4701,63.5392,63.2236,63.4307,68459.0
2025-04-03 11:50:00,64.35,64.35,64.08,64.22,39553.0,63.4603,63.4603,63.194,63.3321,39553.0
2025-04-03 11:55:00,64.26,64.59,64.25,64.56,61516.0,63.3715,63.697,63.3617,63.6674,61516.0
2025-04-03 12:00:00,64.56,64.77,64.22,64.27,56681.0,63.6674,63.8745,63.3321,63.3814,56681.0
2025-04-03 12:05:00,64.3,64.39,64.09,64.14,42105.0,63.411,63.4997,63.2039,63.2532,42105.0
2025-04-03 12:10:00,64.11,64.3,64.06,64.12,47385.0,63.2236,63.411,63.1743,63.2335,47385.0
2025-04-03 12:15:00,64.12,64.4,64.09,64.34,33371.0,63.2335,63.5096,63.2039,63.4504,33371.0
2025-04-03 12:20:00,64.35,64.5,64.27,64.39,33485.0,63.4603,63.6082,63.3814,63.4997,33485.0
2025-04-03 12:25:00,64.39,64.55,64.3,64.55,29987.0,63.4997,63.6575,63.411,63.6575,29987.0
2025-04-03 12:30:00,64.53,64.7,64.43,64.46,42310.0,63.6378,63.8054,63.5392,63.5688,42310.0
2025-04-03 12:35:00,64.47,64.71,64.24,64.41,44555.0,63.5786,63.8153,63.3518,63.5195,44555.0
2025-04-03 12:40:00,64.39,64.72,64.39,64.51,29467.0,63.4997,63.8252,63.4997,63.6181,29467.0
2025-04-03 12:45:00,64.51,64.55,64.18,64.18,31415.0,63.6181,63.6575,63.2926,63.2926,31415.0
2025-04-03 12:50:00,64.17,64.2,63.67,63.72,52936.0,63.2828,63.3124,62.7897,62.839,52936.0
2025-04-03 12:55:00,63.71,63.81,63.6,63.69,49998.0,62.8291,62.9277,62.7207,62.8094,49998.0
2025-04-03 13:00:00,63.67,63.79,63.56,63.67,58729.0,62.7897,62.908,62.6812,62.7897,58729.0
2025-04-03 13:05:00,63.69,63.76,63.48,63.5,54435.0,62.8094,62.8784,62.6023,62.622,54435.0
2025-04-03 13:10:00,63.49,63.52,63.22,63.23,45458.0,62.6122,62.6418,62.3459,62.3558,45458.0
2025-04-03 13:15:00,63.22,63.26,63.01,63.03,67104.0,62.3459,62.3854,62.1388,62.1585,67104.0
2025-04-03 13:20:00,63.05,63.08,62.62,62.73,73059.0,62.1783,62.2078,61.7542,61.8627,73059.0
2025-04-03 13:25:00,62.74,62.76,62.51,62.56,155537.0,61.8725,61.8923,61.6457,61.695,155537.0
2025-04-03 13:30:00,62.56,62.73,62.38,62.71,158661.0,61.695,61.8627,61.5175,61.843,158661.0
2025-04-03 13:35:00,62.72,62.9,62.53,62.78,167176.0,61.8528,62.0303,61.6654,61.912,167176.0
2025-04-03 13:40:00,62.8,62.99,62.61,62.96,53075.0,61.9317,62.1191,61.7443,62.0895,53075.0
2025-04-03 13:45:00,62.95,63.4,62.95,63.36,79509.0,62.0796,62.5234,62.0796,62.484,79509.0
2025-04-03 13:50:00,63.35,63.35,63.02,63.14,89163.0,62.4741,62.4741,62.1487,62.267,89163.0
2025-04-03 13:55:00,63.14,63.14,62.83,62.84,46872.0,62.267,62.267,61.9613,61.9712,46872.0
2025-04-03 14:00:00,62.83,62.98,62.82,62.85,55488.0,61.9613,62.1092,61.9514,61.981,55488.0
2025-04-03 14:05:00,62.83,63.04,62.8,62.99,52509.0,61.9613,62.1684,61.9317,62.1191,52509.0
2025-04-03 14:10:00,63.0,63.03,62.79,62.91,48090.0,62.1289,62.1585,61.9219,62.0402,48090.0
2025-04-03 14:15:00,62.89,62.96,62.79,62.87,42958.0,62.0205,62.0895,61.9219,62.0007,42958.0
2025-04-03 14:20:00,62.87,62.87,62.74,62.83,46429.0,62.0007,62.0007,61.8725,61.9613,46429.0
2025-04-03 14:25:00,62.84,62.97,62.71,62.97,38478.0,61.9712,62.0994,61.843,62.0994,38478.0
2025-04-03 14:30:00,62.98,63.0,62.74,62.9,44606.0,62.1092,62.1289,61.8725,62.0303,44606.0
2025-04-03 14:35:00,62.9,62.99,62.72,62.73,48353.0,62.0303,62.1191,61.8528,61.8627,48353.0
2025-04-03 14:40:00,62.73,62.91,62.73,62.89,63655.0,61.8627,62.0402,61.8627,62.0205,63655.0
2025-04-03 14:45:00,62.89,62.97,62.79,62.93,70826.0,62.0205,62.0994,61.9219,62.0599,70826.0
2025-04-03 14:50:00,62.93,63.06,62.73,62.78,73324.0,62.0599,62.1881,61.8627,61.912,73324.0
2025-04-03 14:55:00,62.79,62.83,62.62,62.7,63767.0,61.9219,61.9613,61.7542,61.8331,63767.0
2025-04-03 15:00:00,62.68,62.84,62.57,62.76,48917.0,61.8134,61.9712,61.7049,61.8923,48917.0
2025-04-03 15:05:00,62.78,63.0,62.74,62.81,59408.0,61.912,62.1289,61.8725,61.9416,59408.0
2025-04-03 15:10:00,62.8,62.87,62.51,62.51,61682.0,61.9317,62.0007,61.6457,61.6457,61682.0
2025-04-03 15:15:00,62.51,62.51,62.21,62.37,95957.0,61.6457,61.6457,61.3499,61.5077,95957.0
2025-04-03 15:20:00,62.38,62.49,62.2,62.41,87927.0,61.5175,61.626,61.34,61.5471,87927.0
2025-04-03 15:25:00,62.41,62.49,62.29,62.36,85805.0,61.5471,61.626,61.4288,61.4978,85805.0
2025-04-03 15:30:00,62.36,62.39,62.24,62.31,101869.0,61.4978,61.5274,61.3795,61.4485,101869.0
2025-04-03 15:35:00,62.3,62.46,62.22,62.43,143184.0,61.4386,61.5964,61.3597,61.5668,143184.0
2025-04-03 15:40:00,62.42,62.6,62.38,62.43,126473.0,61.557,61.7345,61.5175,61.5668,126473.0
2025-04-03 15:45:00,62.42,62.43,62.1,62.11,129113.0,61.557,61.5668,61.2414,61.2513,129113.0
2025-04-03 15:50:00,62.13,62.13,61.86,62.05,307281.0,61.271,61.271,61.0047,61.1921,307281.0
2025-04-03 15:55:00,62.06,62.3,62.03,62.21,471685.0,61.2019,61.4386,61.1724,61.3499,471685.0
2025-04-04 09:30:00,59.26,60.49,58.42,59.19,293545.0,58.4407,59.6537,57.6123,58.3716,293545.0
2025-04-04 09:35:00,59.13,59.32,58.56,59.17,162335.0,58.3125,58.4998,57.7503,58.3519,162335.0
2025-04-04 09:40:00,59.09,59.3,58.54,59.05,116759.0,58.273,58.4801,57.7306,58.2336,116759.0
2025-04-04 09:45:00,59.01,59.4,58.83,58.83,94332.0,58.1941,58.5787,58.0166,58.0166,94332.0
2025-04-04 09:50:00,58.87,59.19,58.61,58.98,68666.0,58.0561,58.3716,57.7996,58.1645,68666.0
2025-04-04 09:55:00,58.99,59.96,58.94,59.8,66738.0,58.1744,59.131,58.1251,58.9732,66738.0
2025-04-04 10:00:00,59.73,60.12,59.72,59.8,48389.0,58.9042,59.2888,58.8943,58.9732,48389.0
2025-04-04 10:05:00,59.8,59.81,59.47,59.6,49992.0,58.9732,58.9831,58.6478,58.776,49992.0
2025-04-04 10:10:00,59.59,59.59,59.21,59.37,46269.0,58.7661,58.7661,58.3913,58.5491,46269.0
2025-04-04 10:15:00,59.37,59.48,58.95,58.95,52665.0,58.5491,58.6576,58.1349,58.1349,52665.0
2025-04-04 10:20:00,58.98,59.05,58.68,58.88,45622.0,58.1645,58.2336,57.8687,58.0659,45622.0
2025-04-04 10:25:00,58.88,59.03,58.58,58.59,40805.0,58.0659,58.2138,57.7701,57.7799,40805.0
2025-04-04 10:30:00,58.59,58.77,58.27,58.27,52913.0,57.7799,57.9574,57.4643,57.4643,52913.0
2025-04-04 10:35:00,58.3,58.31,58.04,58.22,52609.0,57.4939,57.5038,57.2375,57.415,52609.0
2025-04-04 10:40:00,58.22,58.41,58.08,58.08,60486.0,57.415,57.6024,57.277,57.277,60486.0
2025-04-04 10:45:00,58.07,58.07,57.52,57.55,56606.0,57.2671,57.2671,56.7247,56.7543,56606.0
2025-04-04 10:50:00,57.54,58.16,57.34,58.01,65294.0,56.7444,57.3559,56.5472,57.2079,65294.0
2025-04-04 10:55:00,58.01,58.53,57.83,58.27,58568.0,57.2079,57.7208,57.0304,57.4643,58568.0
2025-04-04 11:00:00,58.22,59.92,58.15,59.88,117499.0,57.415,59.0915,57.346,59.0521,117499.0
2025-04-04 11:05:00,59.83,60.68,59.75,60.48,172513.0,59.0028,59.841,58.9239,59.6438,172513.0
2025-04-04 11:10:00,60.49,61.47,60.48,61.27,133884.0,59.6537,60.6201,59.6438,60.4229,133884.0
2025-04-04 11:15:00,61.27,62.0,61.26,61.43,96601.0,60.4229,61.1428,60.413,60.5807,96601.0
2025-04-04 11:20:00,61.56,62.19,61.38,62.1,36492.0,60.7089,61.3301,60.5313,61.2414,36492.0
2025-04-04 11:25:00,62.1,62.1,60.85,60.9,44394.0,61.2414,61.2414,60.0087,60.058,44394.0
2025-04-04 11:30:00,60.83,61.41,60.78,61.23,56476.0,59.989,60.5609,59.9396,60.3834,56476.0
2025-04-04 11:35:00,61.23,61.34,60.82,61.07,58083.0,60.3834,60.4919,59.9791,60.2256,58083.0
2025-04-04 11:40:00,61.07,61.91,61.07,61.63,54491.0,60.2256,61.054,60.2256,60.7779,54491.0
2025-04-04 11:45:00,61.63,62.27,61.42,62.19,95375.0,60.7779,61.409,60.5708,61.3301,95375.0
2025-04-04 11:50:00,62.19,62.19,61.66,61.86,65900.0,61.3301,61.3301,60.8075,61.0047,65900.0
2025-04-04 11:55:00,61.88,62.14,61.64,61.64,168943.0,61.0244,61.2808,60.7878,60.7878,168943.0
2025-04-04 12:00:00,61.59,61.79,60.94,61.01,114041.0,60.7384,60.9357,60.0974,60.1665,114041.0
2025-04-04 12:05:00,60.95,61.56,60.9,61.05,48271.0,60.1073,60.7089,60.058,60.2059,48271.0
2025-04-04 12:10:00,61.04,61.35,60.91,61.26,32552.0,60.196,60.5018,60.0678,60.413,32552.0
2025-04-04 12:15:00,61.26,61.33,60.79,60.89,49856.0,60.413,60.482,59.9495,60.0481,49856.0
2025-04-04 12:20:00,60.9,61.11,60.75,61.05,32803.0,60.058,60.2651,59.9101,60.2059,32803.0
2025-04-04 12:25:00,61.05,61.12,60.91,60.94,30634.0,60.2059,60.2749,60.0678,60.0974,30634.0
2025-04-04 12:30:00,60.94,61.13,60.8,61.01,45996.0,60.0974,60.2848,59.9594,60.1665,45996.0
2025-04-04 12:35:00,60.97,61.49,60.97,61.38,32798.0,60.127,60.6398,60.127,60.5313,32798.0
2025-04-04 12:40:00,61.36,61.47,60.87,60.87,26377.0,60.5116,60.6201,60.0284,60.0284,26377.0
2025-04-04 12:45:00,60.91,60.99,60.85,60.85,49449.0,60.0678,60.1467,60.0087,60.0087,49449.0
2025-04-04 12:50:00,60.87,60.99,60.69,60.84,47873.0,60.0284,60.1467,59.8509,59.9988,47873.0
2025-04-04 12:55:00,60.82,60.95,60.67,60.75,32793.0,59.9791,60.1073,59.8312,59.9101,32793.0
2025-04-04 13:00:00,60.75,61.05,60.66,60.75,38018.0,59.9101,60.2059,59.8213,59.9101,38018.0
2025-04-04 13:05:00,60.75,60.85,60.62,60.76,46990.0,59.9101,60.0087,59.7819,59.9199,46990.0
2025-04-04 13:10:00,60.75,60.77,60.45,60.5,36327.0,59.9101,59.9298,59.6142,59.6635,36327.0
2025-04-04 13:15:00,60.5,60.5,60.15,60.36,57267.0,59.6635,59.6635,59.3184,59.5254,57267.0
2025-04-04 13:20:00,60.35,60.62,60.33,60.56,33766.0,59.5156,59.7819,59.4959,59.7227,33766.0
2025-04-04 13:25:00,60.54,60.91,60.54,60.82,48618.0,59.703,60.0678,59.703,59.9791,48618.0
2025-04-04 13:30:00,60.81,60.81,60.49,60.64,51319.0,59.9692,59.9692,59.6537,59.8016,51319.0
2025-04-04 13:35:00,60.64,61.14,60.63,60.98,44574.0,59.8016,60.2947,59.7917,60.1369,44574.0
2025-04-04 13:40:00,60.98,61.2,60.95,60.98,39007.0,60.1369,60.3538,60.1073,60.1369,39007.0
2025-04-04 13:45:00,61.0,61.34,60.87,61.3,23988.0,60.1566,60.4919,60.0284,60.4525,23988.0
2025-04-04 13:50:00,61.3,61.31,61.03,61.26,25362.0,60.4525,60.4623,60.1862,60.413,25362.0
2025-04-04 13:55:00,61.26,61.45,61.01,61.44,28594.0,60.413,60.6004,60.1665,60.5905,28594.0
2025-04-04 14:00:00,61.48,61.6,61.4,61.48,29742.0,60.63,60.7483,60.5511,60.63,29742.0
2025-04-04 14:05:00,61.45,61.49,61.15,61.21,22592.0,60.6004,60.6398,60.3045,60.3637,22592.0
2025-04-04 14:10:00,61.21,61.3,61.08,61.15,37702.0,60.3637,60.4525,60.2355,60.3045,37702.0
2025-04-04 14:15:00,61.16,61.29,61.04,61.12,73795.0,60.3144,60.4426,60.196,60.2749,73795.0
2025-04-04 14:20:00,61.15,61.17,60.77,60.83,57208.0,60.3045,60.3242,59.9298,59.989,57208.0
2025-04-04 14:25:00,60.83,60.86,60.6,60.73,35739.0,59.989,60.0185,59.7621,59.8903,35739.0
2025-04-04 14:30:00,60.73,60.75,60.59,60.7,24823.0,59.8903,59.9101,59.7523,59.8607,24823.0
2025-04-04 14:35:00,60.71,60.8,60.39,60.39,28102.0,59.8706,59.9594,59.555,59.555,28102.0
2025-04-04 14:40:00,60.42,60.53,60.25,60.31,31475.0,59.5846,59.6931,59.417,59.4761,31475.0
2025-04-04 14:45:00,60.29,60.58,60.2,60.55,38568.0,59.4564,59.7424,59.3677,59.7128,38568.0
2025-04-04 14:50:00,60.55,60.69,60.42,60.64,43197.0,59.7128,59.8509,59.5846,59.8016,43197.0
2025-04-04 14:55:00,60.62,60.69,60.35,60.45,39859.0,59.7819,59.8509,59.5156,59.6142,39859.0
2025-04-04 15:00:00,60.43,60.5,60.2,60.41,32739.0,59.5945,59.6635,59.3677,59.5748,32739.0
2025-04-04 15:05:00,60.44,60.68,60.34,60.61,30361.0,59.6043,59.841,59.5057,59.772,30361.0
2025-04-04 15:10:00,60.6,61.03,60.55,60.93,35743.0,59.7621,60.1862,59.7128,60.0876,35743.0
2025-04-04 15:15:00,60.94,60.94,60.61,60.61,41394.0,60.0974,60.0974,59.772,59.772,41394.0
2025-04-04 15:20:00,60.61,61.13,60.6,61.07,42298.0,59.772,60.2848,59.7621,60.2256,42298.0
2025-04-04 15:25:00,61.09,61.22,60.91,61.03,42371.0,60.2454,60.3736,60.0678,60.1862,42371.0
2025-04-04 15:30:00,61.03,61.37,60.94,61.37,65617.0,60.1862,60.5215,60.0974,60.5215,65617.0
2025-04-04 15:35:00,61.38,61.48,61.03,61.19,55717.0,60.5313,60.63,60.1862,60.344,55717.0
2025-04-04 15:40:00,61.2,61.28,60.81,60.81,76682.0,60.3538,60.4327,59.9692,59.9692,76682.0
2025-04-04 15:45:00,60.83,61.04,60.58,60.58,123404.0,59.989,60.196,59.7424,59.7424,123404.0
2025-04-04 15:50:00,60.57,60.57,60.02,60.3,236847.0,59.7325,59.7325,59.1901,59.4663,236847.0
2025-04-04 15:55:00,60.3,60.51,60.14,60.42,428138.0,59.4663,59.6734,59.3085,59.5846,428138.0
2025-04-07 09:30:00,59.46,60.15,58.51,59.19,252964.0,58.6379,59.3184,57.701,58.3716,252964.0
2025-04-07 09:35:00,59.18,59.59,58.37,59.5,191268.0,58.3618,58.7661,57.563,58.6773,191268.0
2025-04-07 09:40:00,59.49,59.62,58.75,59.57,98900.0,58.6675,58.7957,57.9377,58.7464,98900.0
2025-04-07 09:45:00,59.64,60.33,59.43,59.77,116816.0,58.8154,59.4959,58.6083,58.9436,116816.0
2025-04-07 09:50:00,59.77,60.69,59.77,60.45,77849.0,58.9436,59.8509,58.9436,59.6142,77849.0
2025-04-07 09:55:00,60.56,60.91,60.32,60.72,62380.0,59.7227,60.0678,59.486,59.8805,62380.0
2025-04-07 10:00:00,60.72,61.07,60.35,60.62,122053.0,59.8805,60.2256,59.5156,59.7819,122053.0
2025-04-07 10:05:00,60.63,61.2,60.56,61.2,61297.0,59.7917,60.3538,59.7227,60.3538,61297.0
2025-04-07 10:10:00,61.18,63.8,61.16,63.7,215363.0,60.3341,62.9179,60.3144,62.8193,215363.0
2025-04-07 10:15:00,63.7,65.1,63.7,64.11,145241.0,62.8193,64.1999,62.8193,63.2236,145241.0
2025-04-07 10:20:00,64.09,64.1,61.8,61.89,130372.0,63.2039,63.2137,60.9455,61.0343,130372.0
2025-04-07 10:25:00,61.89,62.28,61.21,61.43,68338.0,61.0343,61.4189,60.3637,60.5807,68338.0
2025-04-07 10:30:00,61.52,62.26,60.87,61.7,142307.0,60.6694,61.3992,60.0284,60.8469,142307.0
2025-04-07 10:35:00,61.7,61.7,61.0,61.09,42085.0,60.8469,60.8469,60.1566,60.2454,42085.0
2025-04-07 10:40:00,61.08,61.72,60.97,61.72,65272.0,60.2355,60.8666,60.127,60.8666,65272.0
2025-04-07 10:45:00,61.72,62.09,61.4,61.87,64603.0,60.8666,61.2315,60.5511,61.0146,64603.0
2025-04-07 10:50:00,61.87,63.49,61.8,63.41,94795.0,61.0146,62.6122,60.9455,62.5333,94795.0
2025-04-07 10:55:00,63.41,63.41,62.74,62.75,91741.0,62.5333,62.5333,61.8725,61.8824,91741.0
2025-04-07 11:00:00,62.78,63.57,62.57,63.28,70497.0,61.912,62.6911,61.7049,62.4051,70497.0
2025-04-07 11:05:00,63.28,63.28,62.36,62.43,31905.0,62.4051,62.4051,61.4978,61.5668,31905.0
2025-04-07 11:10:00,62.39,62.78,61.62,61.79,48106.0,61.5274,61.912,60.768,60.9357,48106.0
2025-04-07 11:15:00,61.64,61.85,61.07,61.71,129715.0,60.7878,60.9948,60.2256,60.8568,129715.0
2025-04-07 11:20:00,61.61,61.91,60.57,60.6,70688.0,60.7582,61.054,59.7325,59.7621,70688.0
2025-04-07 11:25:00,60.61,61.12,60.36,60.82,351624.0,59.772,60.2749,59.5254,59.9791,351624.0
2025-04-07 11:30:00,60.88,61.5,60.83,61.43,114424.0,60.0383,60.6497,59.989,60.5807,114424.0
2025-04-07 11:35:00,61.37,62.01,61.37,61.74,110298.0,60.5215,61.1526,60.5215,60.8864,110298.0
2025-04-07 11:40:00,61.7,62.46,61.66,62.4,116628.0,60.8469,61.5964,60.8075,61.5372,116628.0
2025-04-07 11:45:00,62.4,62.44,62.03,62.15,146729.0,61.5372,61.5767,61.1724,61.2907,146729.0
2025-04-07 11:50:00,62.19,62.46,61.5,61.53,190345.0,61.3301,61.5964,60.6497,60.6793,190345.0
2025-04-07 11:55:00,61.56,61.91,61.34,61.5,67057.0,60.7089,61.054,60.4919,60.6497,67057.0
2025-04-07 12:00:00,61.46,61.63,61.22,61.51,41528.0,60.6102,60.7779,60.3736,60.6595,41528.0
2025-04-07 12:05:00,61.5,61.53,60.8,60.93,36842.0,60.6497,60.6793,59.9594,60.0876,36842.0
2025-04-07 12:10:00,60.9,61.05,60.64,60.95,32682.0,60.058,60.2059,59.8016,60.1073,32682.0
2025-04-07 12:15:00,60.93,61.11,60.86,61.04,33654.0,60.0876,60.2651,60.0185,60.196,33654.0
2025-04-07 12:20:00,61.02,61.19,60.65,61.08,42540.0,60.1763,60.344,59.8114,60.2355,42540.0
2025-04-07 12:25:00,61.04,61.59,61.04,61.4,33490.0,60.196,60.7384,60.196,60.5511,33490.0
2025-04-07 12:30:00,61.37,61.51,61.15,61.39,36293.0,60.5215,60.6595,60.3045,60.5412,36293.0
2025-04-07 12:35:00,61.37,61.39,61.07,61.13,29699.0,60.5215,60.5412,60.2256,60.2848,29699.0
2025-04-07 12:40:00,61.08,61.31,60.79,60.89,20377.0,60.2355,60.4623,59.9495,60.0481,20377.0
2025-04-07 12:45:00,60.79,60.8,60.41,60.67,21000.0,59.9495,59.9594,59.5748,59.8312,21000.0
2025-04-07 12:50:00,60.67,60.71,60.42,60.58,26783.0,59.8312,59.8706,59.5846,59.7424,26783.0
2025-04-07 12:55:00,60.55,60.6,60.13,60.26,28953.0,59.7128,59.7621,59.2986,59.4268,28953.0
2025-04-07 13:00:00,60.29,61.19,60.2,60.22,144797.0,59.4564,60.344,59.3677,59.3874,144797.0
2025-04-07 13:05:00,60.22,60.3,60.0,60.13,80688.0,59.3874,59.4663,59.1704,59.2986,80688.0
2025-04-07 13:10:00,60.17,60.81,59.85,60.76,82954.0,59.3381,59.9692,59.0225,59.9199,82954.0
2025-04-07 13:15:00,60.72,61.06,60.62,60.78,49220.0,59.8805,60.2158,59.7819,59.9396,49220.0
2025-04-07 13:20:00,60.77,61.02,60.7,60.88,43601.0,59.9298,60.1763,59.8607,60.0383,43601.0
2025-04-07 13:25:00,60.81,61.2,60.74,61.2,37003.0,59.9692,60.3538,59.9002,60.3538,37003.0
2025-04-07 13:30:00,61.23,61.23,60.66,60.88,36535.0,60.3834,60.3834,59.8213,60.0383,36535.0
2025-04-07 13:35:00,60.96,61.2,60.78,61.16,16746.0,60.1172,60.3538,59.9396,60.3144,16746.0
2025-04-07 13:40:00,61.12,61.46,60.86,61.38,35859.0,60.2749,60.6102,60.0185,60.5313,35859.0
2025-04-07 13:45:00,61.38,62.11,61.14,61.63,37427.0,60.5313,61.2513,60.2947,60.7779,37427.0
2025-04-07 13:50:00,61.68,61.76,61.42,61.55,20586.0,60.8272,60.9061,60.5708,60.699,20586.0
2025-04-07 13:55:00,61.55,61.55,61.14,61.31,33118.0,60.699,60.699,60.2947,60.4623,33118.0
2025-04-07 14:00:00,61.33,61.5,61.1,61.19,48450.0,60.482,60.6497,60.2552,60.344,48450.0
2025-04-07 14:05:00,61.23,61.36,60.77,61.3,42221.0,60.3834,60.5116,59.9298,60.4525,42221.0
2025-04-07 14:10:00,61.32,61.58,61.06,61.17,36327.0,60.4722,60.7286,60.2158,60.3242,36327.0
2025-04-07 14:15:00,61.17,61.73,61.12,61.55,33788.0,60.3242,60.8765,60.2749,60.699,33788.0
2025-04-07 14:20:00,61.55,61.68,61.3,61.55,19895.0,60.699,60.8272,60.4525,60.699,19895.0
2025-04-07 14:25:00,61.55,61.57,61.01,61.09,27489.0,60.699,60.7187,60.1665,60.2454,27489.0
2025-04-07 14:30:00,61.1,61.41,61.09,61.38,37843.0,60.2552,60.5609,60.2454,60.5313,37843.0
2025-04-07 14:35:00,61.38,61.91,61.34,61.9,33593.0,60.5313,61.054,60.4919,61.0442,33593.0
2025-04-07 14:40:00,61.89,62.0,61.6,61.67,34971.0,61.0343,61.1428,60.7483,60.8173,34971.0
2025-04-07 14:45:00,61.67,61.82,61.41,61.63,35509.0,60.8173,60.9653,60.5609,60.7779,35509.0
2025-04-07 14:50:00,61.6,61.67,61.22,61.3,35006.0,60.7483,60.8173,60.3736,60.4525,35006.0
2025-04-07 14:55:00,61.3,61.45,61.17,61.35,37860.0,60.4525,60.6004,60.3242,60.5018,37860.0
2025-04-07 15:00:00,61.34,61.81,61.33,61.44,50605.0,60.4919,60.9554,60.482,60.5905,50605.0
2025-04-07 15:05:00,61.47,61.49,61.2,61.2,51099.0,60.6201,60.6398,60.3538,60.3538,51099.0
2025-04-07 15:10:00,61.2,61.43,61.16,61.32,97254.0,60.3538,60.5807,60.3144,60.4722,97254.0
2025-04-07 15:15:00,61.36,61.58,60.97,61.53,81124.0,60.5116,60.7286,60.127,60.6793,81124.0
2025-04-07 15:20:00,61.53,61.6,61.26,61.36,53465.0,60.6793,60.7483,60.413,60.5116,53465.0
2025-04-07 15:25:00,61.35,61.47,61.04,61.04,54447.0,60.5018,60.6201,60.196,60.196,54447.0
2025-04-07 15:30:00,61.04,62.12,61.03,61.91,75752.0,60.196,61.2611,60.1862,61.054,75752.0
2025-04-07 15:35:00,61.91,62.03,61.68,61.69,68591.0,61.054,61.1724,60.8272,60.8371,68591.0
2025-04-07 15:40:00,61.73,61.79,61.11,61.12,102301.0,60.8765,60.9357,60.2651,60.2749,102301.0
2025-04-07 15:45:00,61.15,61.25,60.77,61.03,93038.0,60.3045,60.4031,59.9298,60.1862,93038.0
2025-04-07 15:50:00,60.99,61.1,60.68,61.07,152094.0,60.1467,60.2552,59.841,60.2256,152094.0
2025-04-07 15:55:00,61.09,61.32,60.91,61.23,415689.0,60.2454,60.4722,60.0678,60.3834,415689.0
2025-04-08 09:30:00,64.0,64.16,62.55,62.79,114661.0,63.1151,63.2729,61.6852,61.9219,114661.0
2025-04-08 09:35:00,62.71,63.58,62.43,63.39,55333.0,61.843,62.7009,61.5668,62.5136,55333.0
2025-04-08 09:40:00,63.32,64.0,63.32,63.79,47666.0,62.4445,63.1151,62.4445,62.908,47666.0
2025-04-08 09:45:00,63.82,64.24,63.73,63.75,32608.0,62.9376,63.3518,62.8489,62.8686,32608.0
2025-04-08 09:50:00,63.74,63.99,63.28,63.72,25939.0,62.8587,63.1053,62.4051,62.839,25939.0
2025-04-08 09:55:00,63.75,64.24,63.63,63.99,84559.0,62.8686,63.3518,62.7502,63.1053,84559.0
2025-04-08 10:00:00,64.0,64.46,63.94,64.16,72075.0,63.1151,63.5688,63.056,63.2729,72075.0
2025-04-08 10:05:00,64.17,64.35,63.72,64.11,50260.0,63.2828,63.4603,62.839,63.2236,50260.0
2025-04-08 10:10:00,64.06,64.22,63.79,63.98,40400.0,63.1743,63.3321,62.908,63.0954,40400.0
2025-04-08 10:15:00,63.95,64.08,63.76,63.89,43153.0,63.0658,63.194,62.8784,63.0066,43153.0
2025-04-08 10:20:00,63.88,63.88,63.51,63.57,23177.0,62.9968,62.9968,62.6319,62.6911,23177.0
2025-04-08 10:25:00,63.57,63.97,63.47,63.89,17782.0,62.6911,63.0855,62.5924,63.0066,17782.0
2025-04-08 10:30:00,63.88,64.04,63.74,63.74,22925.0,62.9968,63.1546,62.8587,62.8587,22925.0
2025-04-08 10:35:00,63.8,63.9,63.67,63.78,19607.0,62.9179,63.0165,62.7897,62.8982,19607.0
2025-04-08 10:40:00,63.72,63.72,63.12,63.14,17952.0,62.839,62.839,62.2473,62.267,17952.0
2025-04-08 10:45:00,63.14,63.2,62.93,62.94,28022.0,62.267,62.3262,62.0599,62.0698,28022.0
2025-04-08 10:50:00,62.98,63.1,62.53,62.53,33205.0,62.1092,62.2276,61.6654,61.6654,33205.0
2025-04-08 10:55:00,62.54,62.54,61.88,61.91,49041.0,61.6753,61.6753,61.0244,61.054,49041.0
2025-04-08 11:00:00,61.91,61.96,61.56,61.59,73326.0,61.054,61.1033,60.7089,60.7384,73326.0
2025-04-08 11:05:00,61.6,61.65,61.2,61.65,43628.0,60.7483,60.7976,60.3538,60.7976,43628.0
2025-04-08 11:10:00,61.68,61.7,60.97,61.03,23819.0,60.8272,60.8469,60.127,60.1862,23819.0
2025-04-08 11:15:00,61.05,61.1,60.5,60.82,41627.0,60.2059,60.2552,59.6635,59.9791,41627.0
2025-04-08 11:20:00,60.85,60.91,60.51,60.55,61389.0,60.0087,60.0678,59.6734,59.7128,61389.0
2025-04-08 11:25:00,60.55,60.73,60.37,60.45,49164.0,59.7128,59.8903,59.5353,59.6142,49164.0
2025-04-08 11:30:00,60.5,60.67,60.43,60.57,48410.0,59.6635,59.8312,59.5945,59.7325,48410.0
2025-04-08 11:35:00,60.57,60.72,60.41,60.62,60639.0,59.7325,59.8805,59.5748,59.7819,60639.0
2025-04-08 11:40:00,60.62,60.92,60.61,60.83,19841.0,59.7819,60.0777,59.772,59.989,19841.0
2025-04-08 11:45:00,60.86,61.01,60.52,60.59,18842.0,60.0185,60.1665,59.6832,59.7523,18842.0
2025-04-08 11:50:00,60.59,60.69,60.4,60.68,52760.0,59.7523,59.8509,59.5649,59.841,52760.0
2025-04-08 11:55:00,60.64,61.05,60.63,60.92,19348.0,59.8016,60.2059,59.7917,60.0777,19348.0
2025-04-08 12:00:00,60.86,61.07,60.72,61.0,21945.0,60.0185,60.2256,59.8805,60.1566,21945.0
2025-04-08 12:05:00,61.0,61.12,60.84,60.86,15359.0,60.1566,60.2749,59.9988,60.0185,15359.0
2025-04-08 12:10:00,60.91,61.06,60.81,60.84,16929.0,60.0678,60.2158,59.9692,59.9988,16929.0
2025-04-08 12:15:00,60.81,60.9,60.51,60.68,21286.0,59.9692,60.058,59.6734,59.841,21286.0
2025-04-08 12:20:00,60.68,60.72,60.51,60.54,14895.0,59.841,59.8805,59.6734,59.703,14895.0
2025-04-08 12:25:00,60.53,60.91,60.49,60.91,16167.0,59.6931,60.0678,59.6537,60.0678,16167.0
2025-04-08 12:30:00,60.98,60.98,60.32,60.57,34741.0,60.1369,60.1369,59.486,59.7325,34741.0
2025-04-08 12:35:00,60.55,60.59,59.83,59.93,27693.0,59.7128,59.7523,59.0028,59.1014,27693.0
2025-04-08 12:40:00,59.89,59.99,59.37,59.57,64684.0,59.0619,59.1606,58.5491,58.7464,64684.0
2025-04-08 12:45:00,59.57,60.08,59.5,59.86,59263.0,58.7464,59.2493,58.6773,59.0324,59263.0
2025-04-08 12:50:00,59.93,59.99,59.56,59.64,56041.0,59.1014,59.1606,58.7365,58.8154,56041.0
2025-04-08 12:55:00,59.64,59.8,59.09,59.09,105776.0,58.8154,58.9732,58.273,58.273,105776.0
2025-04-08 13:00:00,59.09,59.35,58.87,59.2,78042.0,58.273,58.5294,58.0561,58.3815,78042.0
2025-04-08 13:05:00,59.2,59.29,58.6,58.63,31090.0,58.3815,58.4702,57.7898,57.8194,31090.0
2025-04-08 13:10:00,58.63,58.75,58.42,58.53,51788.0,57.8194,57.9377,57.6123,57.7208,51788.0
2025-04-08 13:15:00,58.57,58.74,58.38,58.46,85331.0,57.7602,57.9278,57.5728,57.6517,85331.0
2025-04-08 13:20:00,58.42,58.45,58.18,58.32,40087.0,57.6123,57.6419,57.3756,57.5137,40087.0
2025-04-08 13:25:00,58.32,58.44,57.97,58.05,62430.0,57.5137,57.632,57.1685,57.2474,62430.0
2025-04-08 13:30:00,57.97,58.14,57.9,57.94,37741.0,57.1685,57.3361,57.0995,57.1389,37741.0
2025-04-08 13:35:00,57.94,58.33,57.89,58.21,83734.0,57.1389,57.5235,57.0896,57.4052,83734.0
2025-04-08 13:40:00,58.21,58.81,58.19,58.71,63348.0,57.4052,57.9969,57.3855,57.8983,63348.0
2025-04-08 13:45:00,58.69,58.73,58.23,58.28,31836.0,57.8785,57.918,57.4249,57.4742,31836.0
2025-04-08 13:50:00,58.25,58.37,58.04,58.04,36247.0,57.4446,57.563,57.2375,57.2375,36247.0
2025-04-08 13:55:00,58.02,58.3,58.0,58.25,28712.0,57.2178,57.4939,57.1981,57.4446,28712.0
2025-04-08 14:00:00,58.23,58.27,57.97,58.03,24826.0,57.4249,57.4643,57.1685,57.2277,24826.0
2025-04-08 14:05:00,58.0,58.0,57.73,57.84,18031.0,57.1981,57.1981,56.9318,57.0403,18031.0
2025-04-08 14:10:00,57.83,57.92,57.63,57.67,18055.0,57.0304,57.1192,56.8332,56.8726,18055.0
2025-04-08 14:15:00,57.64,57.89,57.61,57.84,19621.0,56.8431,57.0896,56.8135,57.0403,19621.0
2025-04-08 14:20:00,57.8,57.86,57.64,57.71,21223.0,57.0008,57.06,56.8431,56.9121,21223.0
2025-04-08 14:25:00,57.73,57.73,57.12,57.16,28080.0,56.9318,56.9318,56.3302,56.3697,28080.0
2025-04-08 14:30:00,57.14,57.89,57.13,57.31,129331.0,56.35,57.0896,56.3401,56.5176,129331.0
2025-04-08 14:35:00,57.31,57.36,57.06,57.12,73622.0,56.5176,56.5669,56.2711,56.3302,73622.0
2025-04-08 14:40:00,57.12,57.15,56.85,57.03,119931.0,56.3302,56.3598,56.064,56.2415,119931.0
2025-04-08 14:45:00,57.07,57.25,56.98,57.13,95610.0,56.2809,56.4584,56.1922,56.3401,95610.0
2025-04-08 14:50:00,57.11,57.23,56.83,56.96,51282.0,56.3204,56.4387,56.0443,56.1725,51282.0
2025-04-08 14:55:00,56.96,56.96,56.67,56.73,48706.0,56.1725,56.1725,55.8865,55.9456,48706.0
2025-04-08 15:00:00,56.76,56.88,56.5,56.64,74501.0,55.9752,56.0936,55.7188,55.8569,74501.0
2025-04-08 15:05:00,56.65,56.71,56.29,56.3,39964.0,55.8667,55.9259,55.5117,55.5216,39964.0
2025-04-08 15:10:00,56.25,56.39,56.02,56.07,46937.0,55.4723,55.6103,55.2455,55.2948,46937.0
2025-04-08 15:15:00,56.07,56.28,55.91,55.98,103148.0,55.2948,55.5019,55.137,55.206,103148.0
2025-04-08 15:20:00,55.98,56.28,55.91,56.23,182081.0,55.206,55.5019,55.137,55.4526,182081.0
2025-04-08 15:25:00,56.23,56.47,56.14,56.37,100767.0,55.4526,55.6892,55.3638,55.5906,100767.0
2025-04-08 15:30:00,56.35,56.49,55.81,55.9,111919.0,55.5709,55.709,55.0384,55.1271,111919.0
2025-04-08 15:35:00,55.87,55.87,55.25,55.28,194753.0,55.0975,55.0975,54.4861,54.5157,194753.0
2025-04-08 15:40:00,55.28,55.47,55.1,55.27,229895.0,54.5157,54.7031,54.3382,54.5058,229895.0
2025-04-08 15:45:00,55.29,55.31,55.0,55.02,185772.0,54.5255,54.5453,54.2396,54.2593,185772.0
2025-04-08 15:50:00,55.03,55.87,55.03,55.82,263986.0,54.2691,55.0975,54.2691,55.0482,263986.0
2025-04-08 15:55:00,55.78,56.25,55.7,56.17,465436.0,55.0088,55.4723,54.9299,55.3934,465436.0
2025-04-09 09:30:00,56.49,56.49,54.99,55.96,142676.0,55.709,55.709,54.2297,55.1863,142676.0
2025-04-09 09:35:00,55.86,56.81,55.66,56.73,114876.0,55.0877,56.0245,54.8904,55.9456,114876.0
2025-04-09 09:40:00,56.8,57.03,55.89,56.0,126989.0,56.0147,56.2415,55.1173,55.2257,126989.0
2025-04-09 09:45:00,55.98,56.46,55.85,56.46,171245.0,55.206,55.6794,55.0778,55.6794,171245.0
2025-04-09 09:50:00,56.44,56.82,56.37,56.48,215648.0,55.6596,56.0344,55.5906,55.6991,215648.0
2025-04-09 09:55:00,56.49,56.89,56.36,56.61,145956.0,55.709,56.1034,55.5808,55.8273,145956.0
2025-04-09 10:00:00,56.59,57.22,56.36,56.91,175937.0,55.8076,56.4289,55.5808,56.1231,175937.0
2025-04-09 10:05:00,56.96,56.96,56.28,56.54,60095.0,56.1725,56.1725,55.5019,55.7583,60095.0
2025-04-09 10:10:00,56.5,57.08,56.5,56.65,74266.0,55.7188,56.2908,55.7188,55.8667,74266.0
2025-04-09 10:15:00,56.67,57.0,56.66,56.82,51710.0,55.8865,56.2119,55.8766,56.0344,51710.0
2025-04-09 10:20:00,56.81,57.16,56.76,57.01,121724.0,56.0245,56.3697,55.9752,56.2218,121724.0
2025-04-09 10:25:00,57.01,57.03,56.62,56.93,69353.0,56.2218,56.2415,55.8372,56.1429,69353.0
2025-04-09 10:30:00,56.91,57.32,56.79,57.28,87881.0,56.1231,56.5275,56.0048,56.488,87881.0
2025-04-09 10:35:00,57.28,57.3,56.7,56.75,57454.0,56.488,56.5078,55.9161,55.9654,57454.0
2025-04-09 10:40:00,56.78,56.81,56.57,56.61,26320.0,55.9949,56.0245,55.7879,55.8273,26320.0
2025-04-09 10:45:00,56.61,56.96,56.51,56.62,57511.0,55.8273,56.1725,55.7287,55.8372,57511.0
2025-04-09 10:50:00,56.64,56.68,56.38,56.42,32354.0,55.8569,55.8963,55.6005,55.6399,32354.0
2025-04-09 10:55:00,56.42,56.55,56.16,56.23,33948.0,55.6399,55.7681,55.3835,55.4526,33948.0
2025-04-09 11:00:00,56.24,56.74,56.22,56.74,25170.0,55.4624,55.9555,55.4427,55.9555,25170.0
2025-04-09 11:05:00,56.71,57.07,56.59,56.67,67843.0,55.9259,56.2809,55.8076,55.8865,67843.0
2025-04-09 11:10:00,56.66,56.76,56.45,56.61,21188.0,55.8766,55.9752,55.6695,55.8273,21188.0
2025-04-09 11:15:00,56.61,56.85,56.57,56.79,32650.0,55.8273,56.064,55.7879,56.0048,32650.0
2025-04-09 11:20:00,56.82,56.84,56.57,56.76,33466.0,56.0344,56.0541,55.7879,55.9752,33466.0
2025-04-09 11:25:00,56.75,56.76,56.5,56.6,25399.0,55.9654,55.9752,55.7188,55.8174,25399.0
2025-04-09 11:30:00,56.68,57.01,56.56,56.61,22688.0,55.8963,56.2218,55.778,55.8273,22688.0
2025-04-09 11:35:00,56.62,56.66,56.36,56.37,32354.0,55.8372,55.8766,55.5808,55.5906,32354.0
2025-04-09 11:40:00,56.34,56.34,56.1,56.19,44905.0,55.561,55.561,55.3243,55.4131,44905.0
2025-04-09 11:45:00,56.22,56.78,56.21,56.7,34825.0,55.4427,55.9949,55.4328,55.9161,34825.0
2025-04-09 11:50:00,56.68,56.71,56.49,56.57,27620.0,55.8963,55.9259,55.709,55.7879,27620.0
2025-04-09 11:55:00,56.61,56.61,56.31,56.39,36840.0,55.8273,55.8273,55.5314,55.6103,36840.0
2025-04-09 12:00:00,56.4,56.83,56.35,56.71,57792.0,55.6202,56.0443,55.5709,55.9259,57792.0
2025-04-09 12:05:00,56.68,56.89,56.63,56.78,36691.0,55.8963,56.1034,55.847,55.9949,36691.0
2025-04-09 12:10:00,56.78,57.01,56.77,56.95,28587.0,55.9949,56.2218,55.9851,56.1626,28587.0
2025-04-09 12:15:00,56.95,57.01,56.92,56.96,17358.0,56.1626,56.2218,56.133,56.1725,17358.0
2025-04-09 12:20:00,56.95,56.98,56.85,56.87,15551.0,56.1626,56.1922,56.064,56.0837,15551.0
2025-04-09 12:25:00,56.86,56.91,56.67,56.69,47117.0,56.0738,56.1231,55.8865,55.9062,47117.0
2025-04-09 12:30:00,56.67,56.86,56.63,56.85,36536.0,55.8865,56.0738,55.847,56.064,36536.0
2025-04-09 12:35:00,56.88,57.05,56.78,56.91,25129.0,56.0936,56.2612,55.9949,56.1231,25129.0
2025-04-09 12:40:00,56.91,57.03,56.83,56.91,16497.0,56.1231,56.2415,56.0443,56.1231,16497.0
2025-04-09 12:45:00,56.92,57.04,56.81,57.03,19752.0,56.133,56.2514,56.0245,56.2415,19752.0
2025-04-09 12:50:00,57.03,57.12,56.88,57.09,34100.0,56.2415,56.3302,56.0936,56.3007,34100.0
2025-04-09 12:55:00,57.08,57.13,56.91,56.95,33744.0,56.2908,56.3401,56.1231,56.1626,33744.0
2025-04-09 13:00:00,56.95,57.81,56.94,57.76,49686.0,56.1626,57.0107,56.1527,56.9614,49686.0
2025-04-09 13:05:00,57.76,57.76,57.1,57.14,28100.0,56.9614,56.9614,56.3105,56.35,28100.0
2025-04-09 13:10:00,57.14,57.14,56.93,57.08,74045.0,56.35,56.35,56.1429,56.2908,74045.0
2025-04-09 13:15:00,57.1,58.46,56.41,58.35,173446.0,56.3105,57.6517,55.6301,57.5432,173446.0
2025-04-09 13:20:00,58.36,60.44,57.9,60.36,234447.0,57.5531,59.6043,57.0995,59.5254,234447.0
2025-04-09 13:25:00,60.32,61.6,59.92,60.13,112214.0,59.486,60.7483,59.0915,59.2986,112214.0
2025-04-09 13:30:00,60.17,61.95,60.04,61.84,301224.0,59.3381,61.0935,59.2099,60.985,301224.0
2025-04-09 13:35:00,61.89,62.03,61.17,61.17,307744.0,61.0343,61.1724,60.3242,60.3242,307744.0
2025-04-09 13:40:00,61.11,61.63,60.69,61.28,134412.0,60.2651,60.7779,59.8509,60.4327,134412.0
2025-04-09 13:45:00,61.44,62.27,61.38,62.15,97425.0,60.5905,61.409,60.5313,61.2907,97425.0
2025-04-09 13:50:00,62.13,62.49,61.81,62.15,94499.0,61.271,61.626,60.9554,61.2907,94499.0
2025-04-09 13:55:00,62.14,63.19,61.91,62.83,75805.0,61.2808,62.3163,61.054,61.9613,75805.0
2025-04-09 14:00:00,62.95,63.54,62.9,63.33,73595.0,62.0796,62.6615,62.0303,62.4544,73595.0
2025-04-09 14:05:00,63.32,63.49,62.45,62.74,105780.0,62.4445,62.6122,61.5866,61.8725,105780.0
2025-04-09 14:10:00,62.72,63.43,62.71,63.05,103637.0,61.8528,62.553,61.843,62.1783,103637.0
2025-04-09 14:15:00,63.09,63.75,62.94,63.3,84310.0,62.2177,62.8686,62.0698,62.4248,84310.0
2025-04-09 14:20:00,63.26,63.52,63.03,63.33,86860.0,62.3854,62.6418,62.1585,62.4544,86860.0
2025-04-09 14:25:00,63.32,63.61,63.13,63.47,81175.0,62.4445,62.7305,62.2572,62.5924,81175.0
2025-04-09 14:30:00,63.46,63.82,62.93,63.19,143691.0,62.5826,62.9376,62.0599,62.3163,143691.0
2025-04-09 14:35:00,63.2,63.66,63.1,63.54,174500.0,62.3262,62.7798,62.2276,62.6615,174500.0
2025-04-09 14:40:00,63.53,63.67,62.54,62.55,145197.0,62.6516,62.7897,61.6753,61.6852,145197.0
2025-04-09 14:45:00,62.56,62.68,62.23,62.39,130907.0,61.695,61.8134,61.3696,61.5274,130907.0
2025-04-09 14:50:00,62.39,63.05,62.24,62.43,114459.0,61.5274,62.1783,61.3795,61.5668,114459.0
2025-04-09 14:55:00,62.4,62.5,61.37,61.43,177396.0,61.5372,61.6359,60.5215,60.5807,177396.0
2025-04-09 15:00:00,61.42,61.99,61.12,61.94,138857.0,60.5708,61.1329,60.2749,61.0836,138857.0
2025-04-09 15:05:00,61.94,62.14,61.69,61.96,138964.0,61.0836,61.2808,60.8371,61.1033,138964.0
2025-04-09 15:10:00,61.97,62.82,61.97,62.71,142991.0,61.1132,61.9514,61.1132,61.843,142991.0
2025-04-09 15:15:00,62.69,62.96,62.45,62.83,106812.0,61.8232,62.0895,61.5866,61.9613,106812.0
2025-04-09 15:20:00,62.83,63.07,62.64,62.8,100454.0,61.9613,62.198,61.7739,61.9317,100454.0
2025-04-09 15:25:00,62.8,62.83,62.44,62.54,98982.0,61.9317,61.9613,61.5767,61.6753,98982.0
2025-04-09 15:30:00,62.55,62.84,62.39,62.59,204083.0,61.6852,61.9712,61.5274,61.7246,204083.0
2025-04-09 15:35:00,62.61,62.64,62.12,62.59,166455.0,61.7443,61.7739,61.2611,61.7246,166455.0
2025-04-09 15:40:00,62.57,62.9,62.41,62.63,293176.0,61.7049,62.0303,61.5471,61.7641,293176.0
2025-04-09 15:45:00,62.63,62.97,62.56,62.95,219143.0,61.7641,62.0994,61.695,62.0796,219143.0
2025-04-09 15:50:00,62.95,63.83,62.92,63.28,391271.0,62.0796,62.9475,62.0501,62.4051,391271.0
2025-04-09 15:55:00,63.3,63.8,63.15,63.65,748420.0,62.4248,62.9179,62.2769,62.77,748420.0
2025-04-10 09:30:00,61.29,61.42,60.1,60.12,91517.0,60.4426,60.5708,59.269,59.2888,91517.0
2025-04-10 09:35:00,60.15,60.57,59.8,59.95,59909.0,59.3184,59.7325,58.9732,59.1211,59909.0
2025-04-10 09:40:00,59.9,60.04,59.16,59.34,85331.0,59.0718,59.2099,58.342,58.5196,85331.0
2025-04-10 09:45:00,59.38,59.73,59.3,59.36,27065.0,58.559,58.9042,58.4801,58.5393,27065.0
2025-04-10 09:50:00,59.36,59.52,58.75,58.8,35879.0,58.5393,58.6971,57.9377,57.987,35879.0
2025-04-10 09:55:00,58.8,58.9,58.41,58.57,48692.0,57.987,58.0856,57.6024,57.7602,48692.0
2025-04-10 10:00:00,58.54,58.97,58.44,58.73,43020.0,57.7306,58.1547,57.632,57.918,43020.0
2025-04-10 10:05:00,58.73,59.14,58.52,58.75,45141.0,57.918,58.3223,57.7109,57.9377,45141.0
2025-04-10 10:10:00,58.72,58.93,58.48,58.87,52397.0,57.9081,58.1152,57.6714,58.0561,52397.0
2025-04-10 10:15:00,58.88,59.11,58.83,58.96,34083.0,58.0659,58.2927,58.0166,58.1448,34083.0
2025-04-10 10:20:00,59.01,59.63,58.99,59.63,19127.0,58.1941,58.8055,58.1744,58.8055,19127.0
2025-04-10 10:25:00,59.65,59.81,59.45,59.46,25658.0,58.8253,58.9831,58.628,58.6379,25658.0
2025-04-10 10:30:00,59.46,59.94,59.46,59.86,26769.0,58.6379,59.1113,58.6379,59.0324,26769.0
2025-04-10 10:35:00,59.88,60.02,59.7,59.77,23252.0,59.0521,59.1901,58.8746,58.9436,23252.0
2025-04-10 10:40:00,59.75,60.12,59.56,59.7,39427.0,58.9239,59.2888,58.7365,58.8746,39427.0
2025-04-10 10:45:00,59.68,59.73,59.45,59.55,19966.0,58.8549,58.9042,58.628,58.7266,19966.0
2025-04-10 10:50:00,59.55,59.78,59.53,59.61,21168.0,58.7266,58.9535,58.7069,58.7858,21168.0
2025-04-10 10:55:00,59.62,59.69,59.21,59.22,26943.0,58.7957,58.8647,58.3913,58.4012,26943.0
2025-04-10 11:00:00,59.19,59.31,59.19,59.29,9072.0,58.3716,58.49,58.3716,58.4702,9072.0
2025-04-10 11:05:00,59.29,59.72,59.29,59.62,13018.0,58.4702,58.8943,58.4702,58.7957,13018.0
2025-04-10 11:10:00,59.64,59.64,59.27,59.27,15785.0,58.8154,58.8154,58.4505,58.4505,15785.0
2025-04-10 11:15:00,59.28,59.34,59.08,59.1,29633.0,58.4604,58.5196,58.2631,58.2829,29633.0
2025-04-10 11:20:00,59.08,59.25,58.97,58.98,59257.0,58.2631,58.4308,58.1547,58.1645,59257.0
2025-04-10 11:25:00,59.02,59.17,58.99,58.99,26122.0,58.204,58.3519,58.1744,58.1744,26122.0
2025-04-10 11:30:00,59.03,59.1,58.76,59.1,31762.0,58.2138,58.2829,57.9476,58.2829,31762.0
2025-04-10 11:35:00,59.13,59.27,58.87,59.05,156754.0,58.3125,58.4505,58.0561,58.2336,156754.0
2025-04-10 11:40:00,59.05,59.23,58.86,58.91,49643.0,58.2336,58.4111,58.0462,58.0955,49643.0
2025-04-10 11:45:00,58.91,59.08,58.78,58.8,36331.0,58.0955,58.2631,57.9673,57.987,36331.0
2025-04-10 11:50:00,58.81,58.83,58.37,58.79,95867.0,57.9969,58.0166,57.563,57.9772,95867.0
2025-04-10 11:55:00,58.8,58.82,58.36,58.5,34841.0,57.987,58.0067,57.5531,57.6912,34841.0
2025-04-10 12:00:00,58.49,58.79,58.1,58.14,93508.0,57.6813,57.9772,57.2967,57.3361,93508.0
2025-04-10 12:05:00,58.11,58.4,57.97,58.14,126342.0,57.3066,57.5925,57.1685,57.3361,126342.0
2025-04-10 12:10:00,58.12,58.27,57.9,57.97,108000.0,57.3164,57.4643,57.0995,57.1685,108000.0
2025-04-10 12:15:00,57.97,58.05,57.72,57.77,127874.0,57.1685,57.2474,56.922,56.9713,127874.0
2025-04-10 12:20:00,57.79,57.79,57.25,57.66,102289.0,56.991,56.991,56.4584,56.8628,102289.0
2025-04-10 12:25:00,57.77,57.94,57.45,57.72,124392.0,56.9713,57.1389,56.6557,56.922,124392.0
2025-04-10 12:30:00,57.71,58.36,57.67,58.32,199371.0,56.9121,57.5531,56.8726,57.5137,199371.0
2025-04-10 12:35:00,58.28,58.9,58.2,58.79,46147.0,57.4742,58.0856,57.3953,57.9772,46147.0
2025-04-10 12:40:00,58.78,58.89,58.48,58.84,31353.0,57.9673,58.0758,57.6714,58.0265,31353.0
2025-04-10 12:45:00,58.84,59.12,58.59,59.08,60343.0,58.0265,58.3026,57.7799,58.2631,60343.0
2025-04-10 12:50:00,59.07,59.09,58.55,58.55,23308.0,58.2533,58.273,57.7405,57.7405,23308.0
2025-04-10 12:55:00,58.57,58.87,58.57,58.8,21510.0,57.7602,58.0561,57.7602,57.987,21510.0
2025-04-10 13:00:00,58.8,59.52,58.67,59.04,28753.0,57.987,58.6971,57.8588,58.2237,28753.0
2025-04-10 13:05:00,58.92,58.94,58.44,58.48,29811.0,58.1054,58.1251,57.632,57.6714,29811.0
2025-04-10 13:10:00,58.49,58.5,57.75,57.98,28009.0,57.6813,57.6912,56.9515,57.1784,28009.0
2025-04-10 13:15:00,57.93,58.15,57.87,58.13,32022.0,57.129,57.346,57.0699,57.3263,32022.0
2025-04-10 13:20:00,58.15,58.49,57.92,58.28,43226.0,57.346,57.6813,57.1192,57.4742,43226.0
2025-04-10 13:25:00,58.33,58.65,58.32,58.65,31185.0,57.5235,57.8391,57.5137,57.8391,31185.0
2025-04-10 13:30:00,58.61,58.81,58.49,58.54,39060.0,57.7996,57.9969,57.6813,57.7306,39060.0
2025-04-10 13:35:00,58.54,58.89,58.47,58.51,30722.0,57.7306,58.0758,57.6616,57.701,30722.0
2025-04-10 13:40:00,58.52,59.1,58.45,59.1,24859.0,57.7109,58.2829,57.6419,58.2829,24859.0
2025-04-10 13:45:00,59.1,59.52,59.08,59.24,96233.0,58.2829,58.6971,58.2631,58.4209,96233.0
2025-04-10 13:50:00,59.28,59.62,59.14,59.62,41412.0,58.4604,58.7957,58.3223,58.7957,41412.0
2025-04-10 13:55:00,59.63,59.84,59.44,59.44,48514.0,58.8055,59.0126,58.6182,58.6182,48514.0
2025-04-10 14:00:00,59.42,60.09,59.36,60.04,60534.0,58.5984,59.2592,58.5393,59.2099,60534.0
2025-04-10 14:05:00,60.04,60.29,59.24,59.3,91626.0,59.2099,59.4564,58.4209,58.4801,91626.0
2025-04-10 14:10:00,59.34,59.43,59.2,59.31,25146.0,58.5196,58.6083,58.3815,58.49,25146.0
2025-04-10 14:15:00,59.25,59.82,59.21,59.74,29295.0,58.4308,58.9929,58.3913,58.914,29295.0
2025-04-10 14:20:00,59.74,60.38,59.74,60.23,49560.0,58.914,59.5452,58.914,59.3972,49560.0
2025-04-10 14:25:00,60.19,60.36,60.03,60.29,45765.0,59.3578,59.5254,59.2,59.4564,45765.0
2025-04-10 14:30:00,60.28,60.5,59.83,59.87,77070.0,59.4466,59.6635,59.0028,59.0422,77070.0
2025-04-10 14:35:00,59.91,60.01,59.65,59.91,50660.0,59.0817,59.1803,58.8253,59.0817,50660.0
2025-04-10 14:40:00,59.91,60.75,59.86,60.71,73114.0,59.0817,59.9101,59.0324,59.8706,73114.0
2025-04-10 14:45:00,60.7,60.7,59.98,60.13,103924.0,59.8607,59.8607,59.1507,59.2986,103924.0
2025-04-10 14:50:00,60.13,60.44,59.9,59.9,26370.0,59.2986,59.6043,59.0718,59.0718,26370.0
2025-04-10 14:55:00,59.88,60.41,59.76,60.21,35600.0,59.0521,59.5748,58.9337,59.3775,35600.0
2025-04-10 15:00:00,60.2,60.72,60.02,60.65,43539.0,59.3677,59.8805,59.1901,59.8114,43539.0
2025-04-10 15:05:00,60.68,60.78,59.99,60.06,43646.0,59.841,59.9396,59.1606,59.2296,43646.0
2025-04-10 15:10:00,60.02,60.3,59.97,60.22,38878.0,59.1901,59.4663,59.1408,59.3874,38878.0
2025-04-10 15:15:00,60.23,60.52,60.11,60.45,40248.0,59.3972,59.6832,59.2789,59.6142,40248.0
2025-04-10 15:20:00,60.45,60.67,60.27,60.32,34915.0,59.6142,59.8312,59.4367,59.486,34915.0
2025-04-10 15:25:00,60.32,60.46,59.67,59.7,42537.0,59.486,59.6241,58.845,58.8746,42537.0
2025-04-10 15:30:00,59.66,60.04,59.64,59.91,50203.0,58.8351,59.2099,58.8154,59.0817,50203.0
2025-04-10 15:35:00,59.88,60.03,59.54,59.6,65074.0,59.0521,59.2,58.7168,58.776,65074.0
2025-04-10 15:40:00,59.62,59.71,58.99,59.03,115097.0,58.7957,58.8844,58.1744,58.2138,115097.0
2025-04-10 15:45:00,59.04,59.43,58.96,59.43,74530.0,58.2237,58.6083,58.1448,58.6083,74530.0
2025-04-10 15:50:00,59.37,59.86,59.35,59.66,152177.0,58.5491,59.0324,58.5294,58.8351,152177.0
2025-04-10 15:55:00,59.65,59.85,59.41,59.73,300385.0,58.8253,59.0225,58.5886,58.9042,300385.0
2025-04-11 09:30:00,58.92,59.35,58.11,58.2,88810.0,58.1054,58.5294,57.3066,57.3953,88810.0
2025-04-11 09:35:00,58.44,59.14,58.28,59.02,79893.0,57.632,58.3223,57.4742,58.204,79893.0
2025-04-11 09:40:00,58.99,59.16,58.19,59.16,44763.0,58.1744,58.342,57.3855,58.342,44763.0
2025-04-11 09:45:00,59.15,59.68,59.15,59.66,27878.0,58.3322,58.8549,58.3322,58.8351,27878.0
2025-04-11 09:50:00,59.66,59.72,59.2,59.55,25489.0,58.8351,58.8943,58.3815,58.7266,25489.0
2025-04-11 09:55:00,59.58,59.69,59.07,59.07,14661.0,58.7562,58.8647,58.2533,58.2533,14661.0
2025-04-11 10:00:00,59.02,59.28,58.75,58.79,29798.0,58.204,58.4604,57.9377,57.9772,29798.0
2025-04-11 10:05:00,58.77,59.13,58.55,58.67,27808.0,57.9574,58.3125,57.7405,57.8588,27808.0
2025-04-11 10:10:00,58.69,58.69,57.59,58.32,279985.0,57.8785,57.8785,56.7937,57.5137,279985.0
2025-04-11 10:15:00,58.32,58.5,57.95,57.95,64701.0,57.5137,57.6912,57.1488,57.1488,64701.0
2025-04-11 10:20:00,57.91,57.98,57.54,57.73,40528.0,57.1093,57.1784,56.7444,56.9318,40528.0
2025-04-11 10:25:00,57.68,58.0,57.68,57.75,22623.0,56.8825,57.1981,56.8825,56.9515,22623.0
2025-04-11 10:30:00,57.81,58.18,57.74,58.18,34062.0,57.0107,57.3756,56.9417,57.3756,34062.0
2025-04-11 10:35:00,58.2,58.31,57.8,57.89,37512.0,57.3953,57.5038,57.0008,57.0896,37512.0
2025-04-11 10:40:00,57.83,57.96,57.63,57.8,36041.0,57.0304,57.1586,56.8332,57.0008,36041.0
2025-04-11 10:45:00,57.84,58.01,57.66,57.71,31054.0,57.0403,57.2079,56.8628,56.9121,31054.0
2025-04-11 10:50:00,57.73,57.8,57.41,57.74,30619.0,56.9318,57.0008,56.6162,56.9417,30619.0
2025-04-11 10:55:00,57.74,57.8,57.55,57.64,21680.0,56.9417,57.0008,56.7543,56.8431,21680.0
2025-04-11 11:00:00,57.62,58.32,57.52,57.57,53879.0,56.8233,57.5137,56.7247,56.774,53879.0
2025-04-11 11:05:00,57.53,57.79,57.41,57.77,35195.0,56.7346,56.991,56.6162,56.9713,35195.0
2025-04-11 11:10:00,57.76,57.81,57.54,57.55,25730.0,56.9614,57.0107,56.7444,56.7543,25730.0
2025-04-11 11:15:00,57.54,57.68,57.46,57.54,38138.0,56.7444,56.8825,56.6655,56.7444,38138.0
2025-04-11 11:20:00,57.59,57.63,57.35,57.5,30942.0,56.7937,56.8332,56.5571,56.705,30942.0
2025-04-11 11:25:00,57.51,57.59,57.25,57.59,23400.0,56.7149,56.7937,56.4584,56.7937,23400.0
2025-04-11 11:30:00,57.6,57.8,57.56,57.73,19080.0,56.8036,57.0008,56.7642,56.9318,19080.0
2025-04-11 11:35:00,57.74,57.81,57.54,57.72,29815.0,56.9417,57.0107,56.7444,56.922,29815.0
2025-04-11 11:40:00,57.73,57.74,57.49,57.57,18003.0,56.9318,56.9417,56.6951,56.774,18003.0
2025-04-11 11:45:00,57.59,57.73,57.48,57.62,25180.0,56.7937,56.9318,56.6853,56.8233,25180.0
2025-04-11 11:50:00,57.63,57.8,57.52,57.76,38264.0,56.8332,57.0008,56.7247,56.9614,38264.0
2025-04-11 11:55:00,57.77,57.95,57.72,57.78,56441.0,56.9713,57.1488,56.922,56.9811,56441.0
2025-04-11 12:00:00,57.78,57.92,57.71,57.8,39955.0,56.9811,57.1192,56.9121,57.0008,39955.0
2025-04-11 12:05:00,57.77,57.95,57.71,57.76,33951.0,56.9713,57.1488,56.9121,56.9614,33951.0
2025-04-11 12:10:00,57.73,57.97,57.73,57.87,21094.0,56.9318,57.1685,56.9318,57.0699,21094.0
2025-04-11 12:15:00,57.87,57.95,57.74,57.89,27172.0,57.0699,57.1488,56.9417,57.0896,27172.0
2025-04-11 12:20:00,57.89,57.92,57.75,57.75,22760.0,57.0896,57.1192,56.9515,56.9515,22760.0
2025-04-11 12:25:00,57.75,57.87,57.65,57.79,19346.0,56.9515,57.0699,56.8529,56.991,19346.0
2025-04-11 12:30:00,57.81,58.14,57.8,58.0,24396.0,57.0107,57.3361,57.0008,57.1981,24396.0
2025-04-11 12:35:00,57.96,58.49,57.96,58.44,23742.0,57.1586,57.6813,57.1586,57.632,23742.0
2025-04-11 12:40:00,58.42,58.71,58.41,58.64,33043.0,57.6123,57.8983,57.6024,57.8292,33043.0
2025-04-11 12:45:00,58.64,58.92,58.49,58.89,36723.0,57.8292,58.1054,57.6813,58.0758,36723.0
2025-04-11 12:50:00,58.89,58.91,58.68,58.87,29660.0,58.0758,58.0955,57.8687,58.0561,29660.0
2025-04-11 12:55:00,58.87,58.99,58.74,58.82,21056.0,58.0561,58.1744,57.9278,58.0067,21056.0
2025-04-11 13:00:00,58.85,59.08,58.74,58.99,24830.0,58.0363,58.2631,57.9278,58.1744,24830.0
2025-04-11 13:05:00,59.0,59.32,58.88,59.12,26595.0,58.1843,58.4998,58.0659,58.3026,26595.0
2025-04-11 13:10:00,59.07,59.3,59.02,59.15,24383.0,58.2533,58.4801,58.204,58.3322,24383.0
2025-04-11 13:15:00,59.15,59.33,58.94,58.99,19546.0,58.3322,58.5097,58.1251,58.1744,19546.0
2025-04-11 13:20:00,58.99,59.13,58.9,58.94,50523.0,58.1744,58.3125,58.0856,58.1251,50523.0
2025-04-11 13:25:00,58.94,59.03,58.86,58.96,25306.0,58.1251,58.2138,58.0462,58.1448,25306.0
2025-04-11 13:30:00,59.0,59.15,58.85,59.05,30562.0,58.1843,58.3322,58.0363,58.2336,30562.0
2025-04-11 13:35:00,59.06,59.47,58.93,59.46,23439.0,58.2434,58.6478,58.1152,58.6379,23439.0
2025-04-11 13:40:00,59.46,60.06,59.45,60.01,24138.0,58.6379,59.2296,58.628,59.1803,24138.0
2025-04-11 13:45:00,60.05,60.05,59.57,59.82,30006.0,59.2197,59.2197,58.7464,58.9929,30006.0
2025-04-11 13:50:00,59.78,60.08,59.66,60.01,40310.0,58.9535,59.2493,58.8351,59.1803,40310.0
2025-04-11 13:55:00,60.01,60.01,59.56,59.65,26466.0,59.1803,59.1803,58.7365,58.8253,26466.0
2025-04-11 14:00:00,59.65,59.68,59.4,59.53,26871.0,58.8253,58.8549,58.5787,58.7069,26871.0
2025-04-11 14:05:00,59.53,59.53,59.28,59.47,15451.0,58.7069,58.7069,58.4604,58.6478,15451.0
2025-04-11 14:10:00,59.46,59.65,59.35,59.59,27102.0,58.6379,58.8253,58.5294,58.7661,27102.0
2025-04-11 14:15:00,59.58,59.68,59.4,59.4,23565.0,58.7562,58.8549,58.5787,58.5787,23565.0
2025-04-11 14:20:00,59.41,59.48,59.25,59.43,55495.0,58.5886,58.6576,58.4308,58.6083,55495.0
2025-04-11 14:25:00,59.43,59.43,59.2,59.33,19421.0,58.6083,58.6083,58.3815,58.5097,19421.0
2025-04-11 14:30:00,59.34,59.48,59.32,59.45,45346.0,58.5196,58.6576,58.4998,58.628,45346.0
2025-04-11 14:35:00,59.43,59.68,59.31,59.5,22966.0,58.6083,58.8549,58.49,58.6773,22966.0
2025-04-11 14:40:00,59.52,59.58,59.38,59.45,27503.0,58.6971,58.7562,58.559,58.628,27503.0
2025-04-11 14:45:00,59.47,59.62,59.46,59.59,26669.0,58.6478,58.7957,58.6379,58.7661,26669.0
2025-04-11 14:50:00,59.59,59.78,59.37,59.72,24071.0,58.7661,58.9535,58.5491,58.8943,24071.0
2025-04-11 14:55:00,59.75,59.76,59.47,59.47,26243.0,58.9239,58.9337,58.6478,58.6478,26243.0
2025-04-11 15:00:00,59.52,59.95,59.52,59.84,16975.0,58.6971,59.1211,58.6971,59.0126,16975.0
2025-04-11 15:05:00,59.85,59.97,59.72,59.87,22984.0,59.0225,59.1408,58.8943,59.0422,22984.0
2025-04-11 15:10:00,59.87,60.04,59.79,59.97,19809.0,59.0422,59.2099,58.9633,59.1408,19809.0
2025-04-11 15:15:00,59.99,60.04,59.87,60.03,33915.0,59.1606,59.2099,59.0422,59.2,33915.0
2025-04-11 15:20:00,60.01,60.25,59.87,60.17,43311.0,59.1803,59.417,59.0422,59.3381,43311.0
2025-04-11 15:25:00,60.17,60.36,60.15,60.19,73713.0,59.3381,59.5254,59.3184,59.3578,73713.0
2025-04-11 15:30:00,60.19,60.4,60.05,60.27,64319.0,59.3578,59.5649,59.2197,59.4367,64319.0
2025-04-11 15:35:00,60.27,60.39,60.18,60.33,70660.0,59.4367,59.555,59.3479,59.4959,70660.0
2025-04-11 15:40:00,60.34,60.52,60.21,60.46,82990.0,59.5057,59.6832,59.3775,59.6241,82990.0
2025-04-11 15:45:00,60.46,60.61,60.42,60.54,69391.0,59.6241,59.772,59.5846,59.703,69391.0
2025-04-11 15:50:00,60.57,60.63,60.22,60.26,122627.0,59.7325,59.7917,59.3874,59.4268,122627.0
2025-04-11 15:55:00,60.27,60.56,60.27,60.43,261559.0,59.4367,59.7227,59.4367,59.5945,261559.0
2025-04-14 09:30:00,64.53,64.53,61.85,63.83,361811.0,63.6378,63.6378,60.9948,62.9475,361811.0
2025-04-14 09:35:00,63.83,63.83,62.58,63.34,291344.0,62.9475,62.9475,61.7148,62.4642,291344.0
2025-04-14 09:40:00,63.31,63.83,62.92,63.63,170539.0,62.4347,62.9475,62.0501,62.7502,170539.0
2025-04-14 09:45:00,63.63,64.0,63.24,63.53,163290.0,62.7502,63.1151,62.3656,62.6516,163290.0
2025-04-14 09:50:00,63.56,63.66,62.77,62.93,81764.0,62.6812,62.7798,61.9021,62.0599,81764.0
2025-04-14 09:55:00,62.93,63.1,62.8,62.96,73743.0,62.0599,62.2276,61.9317,62.0895,73743.0
2025-04-14 10:00:00,63.0,63.16,62.69,63.07,90232.0,62.1289,62.2867,61.8232,62.198,90232.0
2025-04-14 10:05:00,63.03,63.44,62.97,63.02,45681.0,62.1585,62.5629,62.0994,62.1487,45681.0
2025-04-14 10:10:00,62.99,63.15,62.72,62.85,60499.0,62.1191,62.2769,61.8528,61.981,60499.0
2025-04-14 10:15:00,62.78,62.99,62.58,62.94,55450.0,61.912,62.1191,61.7148,62.0698,55450.0
2025-04-14 10:20:00,62.95,63.15,62.86,63.15,57557.0,62.0796,62.2769,61.9909,62.2769,57557.0
2025-04-14 10:25:00,63.07,63.37,62.98,63.32,51943.0,62.198,62.4938,62.1092,62.4445,51943.0
2025-04-14 10:30:00,63.33,63.72,63.12,63.44,149610.0,62.4544,62.839,62.2473,62.5629,149610.0
2025-04-14 10:35:00,63.44,63.67,63.32,63.37,120053.0,62.5629,62.7897,62.4445,62.4938,120053.0
2025-04-14 10:40:00,63.37,63.52,63.2,63.33,120252.0,62.4938,62.6418,62.3262,62.4544,120252.0
2025-04-14 10:45:00,63.32,63.5,63.1,63.27,123082.0,62.4445,62.622,62.2276,62.3952,123082.0
2025-04-14 10:50:00,63.29,63.36,63.14,63.25,95542.0,62.4149,62.484,62.267,62.3755,95542.0
2025-04-14 10:55:00,63.28,63.28,62.68,62.78,88551.0,62.4051,62.4051,61.8134,61.912,88551.0
2025-04-14 11:00:00,62.79,62.99,62.72,62.78,85322.0,61.9219,62.1191,61.8528,61.912,85322.0
2025-04-14 11:05:00,62.78,62.79,62.37,62.41,67269.0,61.912,61.9219,61.5077,61.5471,67269.0
2025-04-14 11:10:00,62.39,62.45,62.04,62.13,61302.0,61.5274,61.5866,61.1822,61.271,61302.0
2025-04-14 11:15:00,62.12,62.32,62.04,62.2,61876.0,61.2611,61.4583,61.1822,61.34,61876.0
2025-04-14 11:20:00,62.2,62.2,61.93,61.97,73231.0,61.34,61.34,61.0737,61.1132,73231.0
2025-04-14 11:25:00,61.97,62.12,61.87,61.93,59663.0,61.1132,61.2611,61.0146,61.0737,59663.0
2025-04-14 11:30:00,61.91,62.13,61.86,62.08,34277.0,61.054,61.271,61.0047,61.2217,34277.0
2025-04-14 11:35:00,62.06,62.1,61.68,61.75,64217.0,61.2019,61.2414,60.8272,60.8962,64217.0
2025-04-14 11:40:00,61.75,61.76,61.46,61.47,44599.0,60.8962,60.9061,60.6102,60.6201,44599.0
2025-04-14 11:45:00,61.45,61.46,61.26,61.33,36923.0,60.6004,60.6102,60.413,60.482,36923.0
2025-04-14 11:50:00,61.33,61.38,61.14,61.2,32045.0,60.482,60.5313,60.2947,60.3538,32045.0
2025-04-14 11:55:00,61.22,61.44,61.19,61.27,27689.0,60.3736,60.5905,60.344,60.4229,27689.0
2025-04-14 12:00:00,61.27,61.44,61.22,61.41,28279.0,60.4229,60.5905,60.3736,60.5609,28279.0
2025-04-14 12:05:00,61.41,61.59,61.34,61.43,22972.0,60.5609,60.7384,60.4919,60.5807,22972.0
2025-04-14 12:10:00,61.44,61.48,61.1,61.36,18652.0,60.5905,60.63,60.2552,60.5116,18652.0
2025-04-14 12:15:00,61.33,61.66,61.33,61.59,32060.0,60.482,60.8075,60.482,60.7384,32060.0
2025-04-14 12:20:00,61.59,61.73,61.27,61.45,42437.0,60.7384,60.8765,60.4229,60.6004,42437.0
2025-04-14 12:25:00,61.45,61.48,61.21,61.32,20408.0,60.6004,60.63,60.3637,60.4722,20408.0
2025-04-14 12:30:00,61.32,61.54,61.13,61.54,25008.0,60.4722,60.6891,60.2848,60.6891,25008.0
2025-04-14 12:35:00,61.54,61.74,61.5,61.67,64426.0,60.6891,60.8864,60.6497,60.8173,64426.0
2025-04-14 12:40:00,61.68,61.82,61.61,61.77,30796.0,60.8272,60.9653,60.7582,60.916,30796.0
2025-04-14 12:45:00,61.78,61.81,61.65,61.68,27150.0,60.9258,60.9554,60.7976,60.8272,27150.0
2025-04-14 12:50:00,61.67,61.67,61.47,61.53,29461.0,60.8173,60.8173,60.6201,60.6793,29461.0
2025-04-14 12:55:00,61.55,61.62,61.38,61.47,19594.0,60.699,60.768,60.5313,60.6201,19594.0
2025-04-14 13:00:00,61.47,62.3,61.47,61.69,104377.0,60.6201,61.4386,60.6201,60.8371,104377.0
2025-04-14 13:05:00,61.74,61.78,61.49,61.58,15927.0,60.8864,60.9258,60.6398,60.7286,15927.0
2025-04-14 13:10:00,61.55,61.63,61.46,61.48,14935.0,60.699,60.7779,60.6102,60.63,14935.0
2025-04-14 13:15:00,61.51,61.74,61.47,61.7,26176.0,60.6595,60.8864,60.6201,60.8469,26176.0
2025-04-14 13:20:00,61.69,61.79,61.57,61.73,29680.0,60.8371,60.9357,60.7187,60.8765,29680.0
2025-04-14 13:25:00,61.69,61.71,61.33,61.45,36425.0,60.8371,60.8568,60.482,60.6004,36425.0
2025-04-14 13:30:00,61.45,61.76,61.3,61.64,63307.0,60.6004,60.9061,60.4525,60.7878,63307.0
2025-04-14 13:35:00,61.64,62.02,61.61,61.93,54720.0,60.7878,61.1625,60.7582,61.0737,54720.0
2025-04-14 13:40:00,61.95,62.07,61.5,61.63,456466.0,61.0935,61.2118,60.6497,60.7779,456466.0
2025-04-14 13:45:00,61.65,61.98,61.6,61.95,40206.0,60.7976,61.1231,60.7483,61.0935,40206.0
2025-04-14 13:50:00,62.01,62.36,61.95,62.24,122687.0,61.1526,61.4978,61.0935,61.3795,122687.0
2025-04-14 13:55:00,62.25,62.31,62.09,62.27,80796.0,61.3893,61.4485,61.2315,61.409,80796.0
2025-04-14 14:00:00,62.28,62.5,62.24,62.44,73794.0,61.4189,61.6359,61.3795,61.5767,73794.0
2025-04-14 14:05:00,62.44,62.54,62.42,62.52,48203.0,61.5767,61.6753,61.557,61.6556,48203.0
2025-04-14 14:10:00,62.5,62.51,62.26,62.38,44401.0,61.6359,61.6457,61.3992,61.5175,44401.0
2025-04-14 14:15:00,62.39,62.4,62.29,62.39,34613.0,61.5274,61.5372,61.4288,61.5274,34613.0
2025-04-14 14:20:00,62.38,62.44,62.31,62.31,27891.0,61.5175,61.5767,61.4485,61.4485,27891.0
2025-04-14 14:25:00,62.3,62.33,62.04,62.12,37967.0,61.4386,61.4682,61.1822,61.2611,37967.0
2025-04-14 14:30:00,62.14,62.21,62.11,62.18,39472.0,61.2808,61.3499,61.2513,61.3203,39472.0
2025-04-14 14:35:00,62.18,62.21,62.06,62.08,22861.0,61.3203,61.3499,61.2019,61.2217,22861.0
2025-04-14 14:40:00,62.08,62.13,61.96,62.03,44380.0,61.2217,61.271,61.1033,61.1724,44380.0
2025-04-14 14:45:00,62.03,62.18,61.93,62.09,33521.0,61.1724,61.3203,61.0737,61.2315,33521.0
2025-04-14 14:50:00,62.11,62.14,61.96,62.14,27366.0,61.2513,61.2808,61.1033,61.2808,27366.0
2025-04-14 14:55:00,62.14,62.23,62.04,62.08,42087.0,61.2808,61.3696,61.1822,61.2217,42087.0
2025-04-14 15:00:00,62.05,62.15,61.99,62.08,50258.0,61.1921,61.2907,61.1329,61.2217,50258.0
2025-04-14 15:05:00,62.09,62.32,62.02,62.29,73165.0,61.2315,61.4583,61.1625,61.4288,73165.0
2025-04-14 15:10:00,62.3,62.46,62.2,62.36,72931.0,61.4386,61.5964,61.34,61.4978,72931.0
2025-04-14 15:15:00,62.37,62.48,62.21,62.37,99756.0,61.5077,61.6161,61.3499,61.5077,99756.0
2025-04-14 15:20:00,62.37,62.37,62.19,62.28,62374.0,61.5077,61.5077,61.3301,61.4189,62374.0
2025-04-14 15:25:00,62.28,62.36,62.11,62.31,61447.0,61.4189,61.4978,61.2513,61.4485,61447.0
2025-04-14 15:30:00,62.3,62.51,62.29,62.42,100426.0,61.4386,61.6457,61.4288,61.557,100426.0
2025-04-14 15:35:00,62.42,62.45,62.26,62.41,67256.0,61.557,61.5866,61.3992,61.5471,67256.0
2025-04-14 15:40:00,62.4,62.51,62.37,62.5,67693.0,61.5372,61.6457,61.5077,61.6359,67693.0
2025-04-14 15:45:00,62.49,62.56,62.24,62.32,84003.0,61.626,61.695,61.3795,61.4583,84003.0
2025-04-14 15:50:00,62.33,62.34,61.96,61.99,199429.0,61.4682,61.4781,61.1033,61.1329,199429.0
2025-04-14 15:55:00,61.99,61.99,61.7,61.76,508038.0,61.1329,61.1329,60.8469,60.9061,508038.0
2025-04-15 09:30:00,61.82,62.95,61.82,62.87,106693.0,60.9653,62.0796,60.9653,62.0007,106693.0
2025-04-15 09:35:00,62.87,62.87,62.25,62.57,69129.0,62.0007,62.0007,61.3893,61.7049,69129.0
2025-04-15 09:40:00,62.56,62.67,62.41,62.56,31619.0,61.695,61.8035,61.5471,61.695,31619.0
2025-04-15 09:45:00,62.54,62.6,62.38,62.45,45652.0,61.6753,61.7345,61.5175,61.5866,45652.0
2025-04-15 09:50:00,62.49,62.6,62.34,62.4,23415.0,61.626,61.7345,61.4781,61.5372,23415.0
2025-04-15 09:55:00,62.35,62.41,62.19,62.2,14855.0,61.4879,61.5471,61.3301,61.34,14855.0
2025-04-15 10:00:00,62.18,62.34,62.06,62.17,53175.0,61.3203,61.4781,61.2019,61.3104,53175.0
2025-04-15 10:05:00,62.17,62.19,61.94,62.15,51096.0,61.3104,61.3301,61.0836,61.2907,51096.0
2025-04-15 10:10:00,62.13,62.39,62.06,62.18,194281.0,61.271,61.5274,61.2019,61.3203,194281.0
2025-04-15 10:15:00,62.18,62.42,61.96,62.01,72705.0,61.3203,61.557,61.1033,61.1526,72705.0
2025-04-15 10:20:00,61.95,62.21,61.85,61.88,34491.0,61.0935,61.3499,60.9948,61.0244,34491.0
2025-04-15 10:25:00,61.94,62.02,61.61,61.61,34551.0,61.0836,61.1625,60.7582,60.7582,34551.0
2025-04-15 10:30:00,61.66,61.78,61.53,61.66,43298.0,60.8075,60.9258,60.6793,60.8075,43298.0
2025-04-15 10:35:00,61.64,61.83,61.62,61.69,22496.0,60.7878,60.9751,60.768,60.8371,22496.0
2025-04-15 10:40:00,61.69,61.91,61.59,61.91,14773.0,60.8371,61.054,60.7384,61.054,14773.0
2025-04-15 10:45:00,61.92,61.93,61.46,61.75,35747.0,61.0639,61.0737,60.6102,60.8962,35747.0
2025-04-15 10:50:00,61.76,61.84,61.55,61.67,17741.0,60.9061,60.985,60.699,60.8173,17741.0
2025-04-15 10:55:00,61.68,61.8,61.57,61.57,22615.0,60.8272,60.9455,60.7187,60.7187,22615.0
2025-04-15 11:00:00,61.6,61.65,61.52,61.58,17541.0,60.7483,60.7976,60.6694,60.7286,17541.0
2025-04-15 11:05:00,61.58,61.59,61.27,61.4,20407.0,60.7286,60.7384,60.4229,60.5511,20407.0
2025-04-15 11:10:00,61.39,61.47,61.33,61.43,21442.0,60.5412,60.6201,60.482,60.5807,21442.0
2025-04-15 11:15:00,61.43,61.53,61.39,61.45,23048.0,60.5807,60.6793,60.5412,60.6004,23048.0
2025-04-15 11:20:00,61.45,61.54,61.45,61.45,15345.0,60.6004,60.6891,60.6004,60.6004,15345.0
2025-04-15 11:25:00,61.45,61.45,61.22,61.25,20304.0,60.6004,60.6004,60.3736,60.4031,20304.0
2025-04-15 11:30:00,61.26,61.47,61.23,61.45,24114.0,60.413,60.6201,60.3834,60.6004,24114.0
2025-04-15 11:35:00,61.43,61.49,61.29,61.38,24589.0,60.5807,60.6398,60.4426,60.5313,24589.0
2025-04-15 11:40:00,61.38,61.39,61.23,61.34,20992.0,60.5313,60.5412,60.3834,60.4919,20992.0
2025-04-15 11:45:00,61.38,61.45,61.26,61.28,13267.0,60.5313,60.6004,60.413,60.4327,13267.0
2025-04-15 11:50:00,61.28,61.33,61.13,61.23,19792.0,60.4327,60.482,60.2848,60.3834,19792.0
2025-04-15 11:55:00,61.21,61.22,61.1,61.14,19830.0,60.3637,60.3736,60.2552,60.2947,19830.0
2025-04-15 12:00:00,61.17,61.38,61.15,61.22,21277.0,60.3242,60.5313,60.3045,60.3736,21277.0
2025-04-15 12:05:00,61.22,61.22,61.06,61.14,7722.0,60.3736,60.3736,60.2158,60.2947,7722.0
2025-04-15 12:10:00,61.15,61.17,61.07,61.17,12787.0,60.3045,60.3242,60.2256,60.3242,12787.0
2025-04-15 12:15:00,61.17,61.23,61.12,61.17,9745.0,60.3242,60.3834,60.2749,60.3242,9745.0
2025-04-15 12:20:00,61.17,61.23,61.11,61.23,11043.0,60.3242,60.3834,60.2651,60.3834,11043.0
2025-04-15 12:25:00,61.24,61.29,61.11,61.12,21846.0,60.3933,60.4426,60.2651,60.2749,21846.0
2025-04-15 12:30:00,61.15,61.24,61.13,61.24,12458.0,60.3045,60.3933,60.2848,60.3933,12458.0
2025-04-15 12:35:00,61.23,61.27,61.15,61.17,13034.0,60.3834,60.4229,60.3045,60.3242,13034.0
2025-04-15 12:40:00,61.18,61.3,61.16,61.25,16604.0,60.3341,60.4525,60.3144,60.4031,16604.0
2025-04-15 12:45:00,61.3,61.32,61.26,61.3,11585.0,60.4525,60.4722,60.413,60.4525,11585.0
2025-04-15 12:50:00,61.32,61.32,61.17,61.18,10955.0,60.4722,60.4722,60.3242,60.3341,10955.0
2025-04-15 12:55:00,61.19,61.19,61.06,61.13,12655.0,60.344,60.344,60.2158,60.2848,12655.0
2025-04-15 13:00:00,61.13,61.22,61.06,61.18,17664.0,60.2848,60.3736,60.2158,60.3341,17664.0
2025-04-15 13:05:00,61.19,61.35,61.15,61.24,60955.0,60.344,60.5018,60.3045,60.3933,60955.0
2025-04-15 13:10:00,61.24,61.28,61.16,61.23,36577.0,60.3933,60.4327,60.3144,60.3834,36577.0
2025-04-15 13:15:00,61.25,61.26,60.97,61.08,48248.0,60.4031,60.413,60.127,60.2355,48248.0
2025-04-15 13:20:00,61.08,61.12,60.88,60.93,19005.0,60.2355,60.2749,60.0383,60.0876,19005.0
2025-04-15 13:25:00,60.96,60.96,60.81,60.85,22951.0,60.1172,60.1172,59.9692,60.0087,22951.0
2025-04-15 13:30:00,60.84,60.96,60.83,60.91,11871.0,59.9988,60.1172,59.989,60.0678,11871.0
2025-04-15 13:35:00,60.9,61.05,60.82,61.03,26580.0,60.058,60.2059,59.9791,60.1862,26580.0
2025-04-15 13:40:00,61.05,61.11,61.04,61.1,9555.0,60.2059,60.2651,60.196,60.2552,9555.0
2025-04-15 13:45:00,61.07,61.07,60.98,61.04,9655.0,60.2256,60.2256,60.1369,60.196,9655.0
2025-04-15 13:50:00,61.05,61.07,60.79,60.84,8543.0,60.2059,60.2256,59.9495,59.9988,8543.0
2025-04-15 13:55:00,60.8,60.98,60.8,60.92,11900.0,59.9594,60.1369,59.9594,60.0777,11900.0
2025-04-15 14:00:00,60.94,61.01,60.87,60.91,11851.0,60.0974,60.1665,60.0284,60.0678,11851.0
2025-04-15 14:05:00,60.91,60.94,60.83,60.91,16017.0,60.0678,60.0974,59.989,60.0678,16017.0
2025-04-15 14:10:00,60.9,60.9,60.79,60.85,16279.0,60.058,60.058,59.9495,60.0087,16279.0
2025-04-15 14:15:00,60.84,60.9,60.78,60.8,17952.0,59.9988,60.058,59.9396,59.9594,17952.0
2025-04-15 14:20:00,60.8,60.96,60.76,60.87,18597.0,59.9594,60.1172,59.9199,60.0284,18597.0
2025-04-15 14:25:00,60.9,61.04,60.9,60.93,15969.0,60.058,60.196,60.058,60.0876,15969.0
2025-04-15 14:30:00,60.93,61.02,60.93,60.99,10773.0,60.0876,60.1763,60.0876,60.1467,10773.0
2025-04-15 14:35:00,61.0,61.05,60.94,61.05,11416.0,60.1566,60.2059,60.0974,60.2059,11416.0
2025-04-15 14:40:00,61.07,61.12,60.99,61.1,14483.0,60.2256,60.2749,60.1467,60.2552,14483.0
2025-04-15 14:45:00,61.12,61.16,61.05,61.07,8656.0,60.2749,60.3144,60.2059,60.2256,8656.0
2025-04-15 14:50:00,61.07,61.13,61.03,61.13,13084.0,60.2256,60.2848,60.1862,60.2848,13084.0
2025-04-15 14:55:00,61.13,61.2,61.09,61.17,17667.0,60.2848,60.3538,60.2454,60.3242,17667.0
2025-04-15 15:00:00,61.15,61.17,61.03,61.11,14388.0,60.3045,60.3242,60.1862,60.2651,14388.0
2025-04-15 15:05:00,61.12,61.16,61.01,61.16,59184.0,60.2749,60.3144,60.1665,60.3144,59184.0
2025-04-15 15:10:00,61.16,61.27,61.16,61.21,19286.0,60.3144,60.4229,60.3144,60.3637,19286.0
2025-04-15 15:15:00,61.2,61.34,61.19,61.25,16373.0,60.3538,60.4919,60.344,60.4031,16373.0
2025-04-15 15:20:00,61.23,61.23,61.14,61.17,21689.0,60.3834,60.3834,60.2947,60.3242,21689.0
2025-04-15 15:25:00,61.17,61.17,61.1,61.11,31978.0,60.3242,60.3242,60.2552,60.2651,31978.0
2025-04-15 15:30:00,61.12,61.19,61.08,61.1,34500.0,60.2749,60.344,60.2355,60.2552,34500.0
2025-04-15 15:35:00,61.08,61.2,61.02,61.09,51447.0,60.2355,60.3538,60.1763,60.2454,51447.0
2025-04-15 15:40:00,61.11,61.16,61.06,61.1,47856.0,60.2651,60.3144,60.2158,60.2552,47856.0
2025-04-15 15:45:00,61.11,61.13,61.02,61.08,39132.0,60.2651,60.2848,60.1763,60.2355,39132.0
2025-04-15 15:50:00,61.06,61.3,61.03,61.23,88949.0,60.2158,60.4525,60.1862,60.3834,88949.0
2025-04-15 15:55:00,61.22,61.23,61.1,61.14,174892.0,60.3736,60.3834,60.2552,60.2947,174892.0
2025-04-16 09:30:00,60.54,61.44,60.54,61.31,61840.0,59.703,60.5905,59.703,60.4623,61840.0
2025-04-16 09:35:00,61.24,61.44,61.05,61.11,34057.0,60.3933,60.5905,60.2059,60.2651,34057.0
2025-04-16 09:40:00,61.15,61.25,61.03,61.1,22700.0,60.3045,60.4031,60.1862,60.2552,22700.0
2025-04-16 09:45:00,61.1,61.12,60.87,61.01,32941.0,60.2552,60.2749,60.0284,60.1665,32941.0
2025-04-16 09:50:00,61.02,61.07,60.82,60.87,26911.0,60.1763,60.2256,59.9791,60.0284,26911.0
2025-04-16 09:55:00,60.84,60.98,60.61,60.65,25429.0,59.9988,60.1369,59.772,59.8114,25429.0
2025-04-16 10:00:00,60.64,60.87,60.61,60.8,40814.0,59.8016,60.0284,59.772,59.9594,40814.0
2025-04-16 10:05:00,60.8,61.05,60.76,60.83,37115.0,59.9594,60.2059,59.9199,59.989,37115.0
2025-04-16 10:10:00,60.83,60.83,60.19,60.22,38000.0,59.989,59.989,59.3578,59.3874,38000.0
2025-04-16 10:15:00,60.24,60.35,60.23,60.3,18906.0,59.4071,59.5156,59.3972,59.4663,18906.0
2025-04-16 10:20:00,60.29,60.48,60.26,60.48,16802.0,59.4564,59.6438,59.4268,59.6438,16802.0
2025-04-16 10:25:00,60.49,60.53,60.32,60.34,13611.0,59.6537,59.6931,59.486,59.5057,13611.0
2025-04-16 10:30:00,60.36,60.52,60.29,60.48,21536.0,59.5254,59.6832,59.4564,59.6438,21536.0
2025-04-16 10:35:00,60.48,60.5,60.32,60.49,16337.0,59.6438,59.6635,59.486,59.6537,16337.0
2025-04-16 10:40:00,60.49,60.66,60.49,60.61,21118.0,59.6537,59.8213,59.6537,59.772,21118.0
2025-04-16 10:45:00,60.56,60.59,60.35,60.4,13197.0,59.7227,59.7523,59.5156,59.5649,13197.0
2025-04-16 10:50:00,60.4,60.5,60.39,60.45,10164.0,59.5649,59.6635,59.555,59.6142,10164.0
2025-04-16 10:55:00,60.43,60.45,60.34,60.37,11814.0,59.5945,59.6142,59.5057,59.5353,11814.0
2025-04-16 11:00:00,60.37,60.43,60.28,60.32,20878.0,59.5353,59.5945,59.4466,59.486,20878.0
2025-04-16 11:05:00,60.32,60.41,60.32,60.34,5284.0,59.486,59.5748,59.486,59.5057,5284.0
2025-04-16 11:10:00,60.34,60.44,60.34,60.35,19751.0,59.5057,59.6043,59.5057,59.5156,19751.0
2025-04-16 11:15:00,60.33,60.42,60.29,60.37,8080.0,59.4959,59.5846,59.4564,59.5353,8080.0
2025-04-16 11:20:00,60.34,60.58,60.32,60.57,9700.0,59.5057,59.7424,59.486,59.7325,9700.0
2025-04-16 11:25:00,60.59,60.74,60.55,60.74,19248.0,59.7523,59.9002,59.7128,59.9002,19248.0
2025-04-16 11:30:00,60.75,60.75,60.6,60.71,10967.0,59.9101,59.9101,59.7621,59.8706,10967.0
2025-04-16 11:35:00,60.71,60.79,60.67,60.76,16356.0,59.8706,59.9495,59.8312,59.9199,16356.0
2025-04-16 11:40:00,60.76,60.79,60.67,60.7,18071.0,59.9199,59.9495,59.8312,59.8607,18071.0
2025-04-16 11:45:00,60.71,60.75,60.57,60.58,13932.0,59.8706,59.9101,59.7325,59.7424,13932.0
2025-04-16 11:50:00,60.58,60.61,60.43,60.43,50085.0,59.7424,59.772,59.5945,59.5945,50085.0
2025-04-16 11:55:00,60.43,60.51,60.27,60.34,15448.0,59.5945,59.6734,59.4367,59.5057,15448.0
2025-04-16 12:00:00,60.35,60.46,60.33,60.46,9915.0,59.5156,59.6241,59.4959,59.6241,9915.0
2025-04-16 12:05:00,60.45,60.45,60.27,60.33,8344.0,59.6142,59.6142,59.4367,59.4959,8344.0
2025-04-16 12:10:00,60.35,60.4,60.31,60.35,9743.0,59.5156,59.5649,59.4761,59.5156,9743.0
2025-04-16 12:15:00,60.34,60.45,60.3,60.45,8987.0,59.5057,59.6142,59.4663,59.6142,8987.0
2025-04-16 12:20:00,60.46,60.48,60.37,60.47,6907.0,59.6241,59.6438,59.5353,59.6339,6907.0
2025-04-16 12:25:00,60.45,60.52,60.4,60.44,9574.0,59.6142,59.6832,59.5649,59.6043,9574.0
2025-04-16 12:30:00,60.44,60.48,60.38,60.48,19701.0,59.6043,59.6438,59.5452,59.6438,19701.0
2025-04-16 12:35:00,60.48,60.48,60.27,60.36,12624.0,59.6438,59.6438,59.4367,59.5254,12624.0
2025-04-16 12:40:00,60.32,60.4,60.27,60.4,9068.0,59.486,59.5649,59.4367,59.5649,9068.0
2025-04-16 12:45:00,60.4,60.41,60.28,60.32,19770.0,59.5649,59.5748,59.4466,59.486,19770.0
2025-04-16 12:50:00,60.31,60.31,60.24,60.29,14288.0,59.4761,59.4761,59.4071,59.4564,14288.0
2025-04-16 12:55:00,60.29,60.29,60.17,60.24,6514.0,59.4564,59.4564,59.3381,59.4071,6514.0
2025-04-16 13:00:00,60.22,60.31,60.14,60.19,15640.0,59.3874,59.4761,59.3085,59.3578,15640.0
2025-04-16 13:05:00,60.15,60.37,60.11,60.32,11027.0,59.3184,59.5353,59.2789,59.486,11027.0
2025-04-16 13:10:00,60.29,60.34,60.24,60.29,7739.0,59.4564,59.5057,59.4071,59.4564,7739.0
2025-04-16 13:15:00,60.3,60.35,60.29,60.32,5047.0,59.4663,59.5156,59.4564,59.486,5047.0
2025-04-16 13:20:00,60.32,60.38,60.15,60.21,6867.0,59.486,59.5452,59.3184,59.3775,6867.0
2025-04-16 13:25:00,60.21,60.33,60.15,60.31,6765.0,59.3775,59.4959,59.3184,59.4761,6765.0
2025-04-16 13:30:00,60.29,60.29,59.8,59.81,35625.0,59.4564,59.4564,58.9732,58.9831,35625.0
2025-04-16 13:35:00,59.82,59.86,59.63,59.66,12006.0,58.9929,59.0324,58.8055,58.8351,12006.0
2025-04-16 13:40:00,59.65,59.66,59.46,59.57,15700.0,58.8253,58.8351,58.6379,58.7464,15700.0
2025-04-16 13:45:00,59.56,59.6,59.4,59.44,12137.0,58.7365,58.776,58.5787,58.6182,12137.0
2025-04-16 13:50:00,59.46,59.67,59.41,59.45,26656.0,58.6379,58.845,58.5886,58.628,26656.0
2025-04-16 13:55:00,59.51,59.55,59.35,59.45,36355.0,58.6872,58.7266,58.5294,58.628,36355.0
2025-04-16 14:00:00,59.44,59.68,59.39,59.51,42501.0,58.6182,58.8549,58.5689,58.6872,42501.0
2025-04-16 14:05:00,59.57,59.61,59.42,59.58,16131.0,58.7464,58.7858,58.5984,58.7562,16131.0
2025-04-16 14:10:00,59.6,59.73,59.57,59.69,14814.0,58.776,58.9042,58.7464,58.8647,14814.0
2025-04-16 14:15:00,59.72,59.75,59.55,59.64,11617.0,58.8943,58.9239,58.7266,58.8154,11617.0
2025-04-16 14:20:00,59.63,59.77,59.59,59.72,11347.0,58.8055,58.9436,58.7661,58.8943,11347.0
2025-04-16 14:25:00,59.69,59.77,59.64,59.65,11191.0,58.8647,58.9436,58.8154,58.8253,11191.0
2025-04-16 14:30:00,59.64,59.7,59.6,59.67,15914.0,58.8154,58.8746,58.776,58.845,15914.0
2025-04-16 14:35:00,59.64,59.66,59.51,59.51,8161.0,58.8154,58.8351,58.6872,58.6872,8161.0
2025-04-16 14:40:00,59.52,59.54,59.43,59.5,16535.0,58.6971,58.7168,58.6083,58.6773,16535.0
2025-04-16 14:45:00,59.52,59.57,59.48,59.49,13359.0,58.6971,58.7464,58.6576,58.6675,13359.0
2025-04-16 14:50:00,59.49,59.56,59.44,59.48,18591.0,58.6675,58.7365,58.6182,58.6576,18591.0
2025-04-16 14:55:00,59.48,59.58,59.32,59.34,16549.0,58.6576,58.7562,58.4998,58.5196,16549.0
2025-04-16 15:00:00,59.36,59.41,59.3,59.32,22748.0,58.5393,58.5886,58.4801,58.4998,22748.0
2025-04-16 15:05:00,59.32,59.33,59.24,59.3,15289.0,58.4998,58.5097,58.4209,58.4801,15289.0
2025-04-16 15:10:00,59.31,59.41,59.2,59.36,24171.0,58.49,58.5886,58.3815,58.5393,24171.0
2025-04-16 15:15:00,59.36,59.42,59.24,59.27,20099.0,58.5393,58.5984,58.4209,58.4505,20099.0
2025-04-16 15:20:00,59.27,59.34,59.2,59.25,22015.0,58.4505,58.5196,58.3815,58.4308,22015.0
2025-04-16 15:25:00,59.23,59.31,59.16,59.26,73205.0,58.4111,58.49,58.342,58.4407,73205.0
2025-04-16 15:30:00,59.26,59.48,59.19,59.37,38349.0,58.4407,58.6576,58.3716,58.5491,38349.0
2025-04-16 15:35:00,59.35,59.42,59.27,59.42,41378.0,58.5294,58.5984,58.4505,58.5984,41378.0
2025-04-16 15:40:00,59.43,59.53,59.4,59.44,76988.0,58.6083,58.7069,58.5787,58.6182,76988.0
2025-04-16 15:45:00,59.44,59.61,59.39,59.59,61205.0,58.6182,58.7858,58.5689,58.7661,61205.0
2025-04-16 15:50:00,59.6,59.78,59.47,59.73,87752.0,58.776,58.9535,58.6478,58.9042,87752.0
2025-04-16 15:55:00,59.7,59.85,59.57,59.63,176170.0,58.8746,59.0225,58.7464,58.8055,176170.0
2025-04-17 09:30:00,60.03,60.75,60.03,60.36,149314.0,59.2,59.9101,59.2,59.5254,149314.0
2025-04-17 09:35:00,60.37,60.59,60.14,60.44,49684.0,59.5353,59.7523,59.3085,59.6043,49684.0
2025-04-17 09:40:00,60.37,60.77,60.31,60.71,97732.0,59.5353,59.9298,59.4761,59.8706,97732.0
2025-04-17 09:45:00,60.71,60.78,60.52,60.7,15722.0,59.8706,59.9396,59.6832,59.8607,15722.0
2025-04-17 09:50:00,60.75,60.8,60.62,60.76,8693.0,59.9101,59.9594,59.7819,59.9199,8693.0
2025-04-17 09:55:00,60.76,60.76,60.5,60.6,16804.0,59.9199,59.9199,59.6635,59.7621,16804.0
2025-04-17 10:00:00,60.57,60.68,60.49,60.68,17901.0,59.7325,59.841,59.6537,59.841,17901.0
2025-04-17 10:05:00,60.64,60.78,60.5,60.59,14673.0,59.8016,59.9396,59.6635,59.7523,14673.0
2025-04-17 10:10:00,60.63,60.68,60.34,60.37,18724.0,59.7917,59.841,59.5057,59.5353,18724.0
2025-04-17 10:15:00,60.35,60.6,60.31,60.6,22956.0,59.5156,59.7621,59.4761,59.7621,22956.0
2025-04-17 10:20:00,60.59,60.59,60.32,60.32,35416.0,59.7523,59.7523,59.486,59.486,35416.0
2025-04-17 10:25:00,60.29,60.46,60.28,60.38,8728.0,59.4564,59.6241,59.4466,59.5452,8728.0
2025-04-17 10:30:00,60.36,60.48,60.29,60.4,12703.0,59.5254,59.6438,59.4564,59.5649,12703.0
2025-04-17 10:35:00,60.39,60.49,60.29,60.49,10274.0,59.555,59.6537,59.4564,59.6537,10274.0
2025-04-17 10:40:00,60.48,60.76,60.48,60.75,9405.0,59.6438,59.9199,59.6438,59.9101,9405.0
2025-04-17 10:45:00,60.74,60.75,60.64,60.73,12728.0,59.9002,59.9101,59.8016,59.8903,12728.0
2025-04-17 10:50:00,60.73,60.81,60.49,60.8,19777.0,59.8903,59.9692,59.6537,59.9594,19777.0
2025-04-17 10:55:00,60.79,60.82,60.59,60.61,12560.0,59.9495,59.9791,59.7523,59.772,12560.0
2025-04-17 11:00:00,60.59,60.74,60.58,60.66,11193.0,59.7523,59.9002,59.7424,59.8213,11193.0
2025-04-17 11:05:00,60.66,60.99,60.63,60.89,31695.0,59.8213,60.1467,59.7917,60.0481,31695.0
2025-04-17 11:10:00,60.85,61.11,60.85,61.1,15774.0,60.0087,60.2651,60.0087,60.2552,15774.0
2025-04-17 11:15:00,61.1,61.1,60.96,61.07,15152.0,60.2552,60.2552,60.1172,60.2256,15152.0
2025-04-17 11:20:00,61.07,61.07,60.92,61.05,9729.0,60.2256,60.2256,60.0777,60.2059,9729.0
2025-04-17 11:25:00,61.03,61.06,60.83,60.88,12316.0,60.1862,60.2158,59.989,60.0383,12316.0
2025-04-17 11:30:00,60.87,61.23,60.86,61.23,26594.0,60.0284,60.3834,60.0185,60.3834,26594.0
2025-04-17 11:35:00,61.22,61.48,61.19,61.41,35742.0,60.3736,60.63,60.344,60.5609,35742.0
2025-04-17 11:40:00,61.42,61.46,61.21,61.23,20595.0,60.5708,60.6102,60.3637,60.3834,20595.0
2025-04-17 11:45:00,61.25,61.25,61.03,61.17,34634.0,60.4031,60.4031,60.1862,60.3242,34634.0
2025-04-17 11:50:00,61.18,61.25,61.03,61.03,48138.0,60.3341,60.4031,60.1862,60.1862,48138.0
2025-04-17 11:55:00,61.03,61.17,60.96,60.97,11425.0,60.1862,60.3242,60.1172,60.127,11425.0
2025-04-17 12:00:00,61.0,61.31,60.95,61.03,30874.0,60.1566,60.4623,60.1073,60.1862,30874.0
2025-04-17 12:05:00,61.02,61.37,61.02,61.14,33160.0,60.1763,60.5215,60.1763,60.2947,33160.0
2025-04-17 12:10:00,61.12,61.25,60.96,61.13,26723.0,60.2749,60.4031,60.1172,60.2848,26723.0
2025-04-17 12:15:00,61.18,61.45,61.07,61.38,14411.0,60.3341,60.6004,60.2256,60.5313,14411.0
2025-04-17 12:20:00,61.37,61.6,61.27,61.52,25163.0,60.5215,60.7483,60.4229,60.6694,25163.0
2025-04-17 12:25:00,61.55,61.68,61.55,61.62,14858.0,60.699,60.8272,60.699,60.768,14858.0
2025-04-17 12:30:00,61.6,61.84,61.56,61.84,10898.0,60.7483,60.985,60.7089,60.985,10898.0
2025-04-17 12:35:00,61.84,61.88,61.5,61.51,30079.0,60.985,61.0244,60.6497,60.6595,30079.0
2025-04-17 12:40:00,61.51,61.66,61.36,61.48,15013.0,60.6595,60.8075,60.5116,60.63,15013.0
2025-04-17 12:45:00,61.5,61.76,61.38,61.66,43066.0,60.6497,60.9061,60.5313,60.8075,43066.0
2025-04-17 12:50:00,61.71,61.85,61.67,61.79,12700.0,60.8568,60.9948,60.8173,60.9357,12700.0
2025-04-17 12:55:00,61.79,61.9,61.76,61.78,13777.0,60.9357,61.0442,60.9061,60.9258,13777.0
2025-04-17 13:00:00,61.78,61.83,61.61,61.63,16470.0,60.9258,60.9751,60.7582,60.7779,16470.0
2025-04-17 13:05:00,61.68,61.7,61.58,61.67,9005.0,60.8272,60.8469,60.7286,60.8173,9005.0
2025-04-17 13:10:00,61.63,61.63,61.5,61.57,10783.0,60.7779,60.7779,60.6497,60.7187,10783.0
2025-04-17 13:15:00,61.54,61.61,61.43,61.5,7236.0,60.6891,60.7582,60.5807,60.6497,7236.0
2025-04-17 13:20:00,61.47,61.51,61.41,61.51,20650.0,60.6201,60.6595,60.5609,60.6595,20650.0
2025-04-17 13:25:00,61.5,61.59,61.49,61.52,21164.0,60.6497,60.7384,60.6398,60.6694,21164.0
2025-04-17 13:30:00,61.54,61.81,61.53,61.74,34369.0,60.6891,60.9554,60.6793,60.8864,34369.0
2025-04-17 13:35:00,61.74,61.92,61.71,61.88,59712.0,60.8864,61.0639,60.8568,61.0244,59712.0
2025-04-17 13:40:00,61.88,61.91,61.72,61.85,45803.0,61.0244,61.054,60.8666,60.9948,45803.0
2025-04-17 13:45:00,61.88,62.05,61.84,61.97,20234.0,61.0244,61.1921,60.985,61.1132,20234.0
2025-04-17 13:50:00,61.97,62.1,61.94,62.06,15892.0,61.1132,61.2414,61.0836,61.2019,15892.0
2025-04-17 13:55:00,62.04,62.11,61.98,62.04,17725.0,61.1822,61.2513,61.1231,61.1822,17725.0
2025-04-17 14:00:00,62.06,62.13,62.04,62.12,26994.0,61.2019,61.271,61.1822,61.2611,26994.0
2025-04-17 14:05:00,62.1,62.14,62.06,62.1,26418.0,61.2414,61.2808,61.2019,61.2414,26418.0
2025-04-17 14:10:00,62.1,62.15,62.02,62.04,31149.0,61.2414,61.2907,61.1625,61.1822,31149.0
2025-04-17 14:15:00,62.03,62.23,62.02,62.22,21731.0,61.1724,61.3696,61.1625,61.3597,21731.0
2025-04-17 14:20:00,62.23,62.31,62.18,62.2,29302.0,61.3696,61.4485,61.3203,61.34,29302.0
2025-04-17 14:25:00,62.22,62.25,62.13,62.15,31114.0,61.3597,61.3893,61.271,61.2907,31114.0
2025-04-17 14:30:00,62.16,62.23,62.08,62.15,25144.0,61.3006,61.3696,61.2217,61.2907,25144.0
2025-04-17 14:35:00,62.16,62.23,62.12,62.2,18030.0,61.3006,61.3696,61.2611,61.34,18030.0
2025-04-17 14:40:00,62.21,62.21,62.07,62.19,63313.0,61.3499,61.3499,61.2118,61.3301,63313.0
2025-04-17 14:45:00,62.18,62.28,62.05,62.06,47777.0,61.3203,61.4189,61.1921,61.2019,47777.0
2025-04-17 14:50:00,62.06,62.3,61.99,62.19,54228.0,61.2019,61.4386,61.1329,61.3301,54228.0
2025-04-17 14:55:00,62.17,62.2,61.96,62.0,44786.0,61.3104,61.34,61.1033,61.1428,44786.0
2025-04-17 15:00:00,62.0,62.19,61.98,62.1,20074.0,61.1428,61.3301,61.1231,61.2414,20074.0
2025-04-17 15:05:00,62.13,62.15,62.08,62.15,15294.0,61.271,61.2907,61.2217,61.2907,15294.0
2025-04-17 15:10:00,62.17,62.17,61.91,62.03,47538.0,61.3104,61.3104,61.054,61.1724,47538.0
2025-04-17 15:15:00,62.03,62.13,61.96,62.11,23899.0,61.1724,61.271,61.1033,61.2513,23899.0
2025-04-17 15:20:00,62.11,62.21,62.03,62.17,45536.0,61.2513,61.3499,61.1724,61.3104,45536.0
2025-04-17 15:25:00,62.17,62.28,62.14,62.22,38293.0,61.3104,61.4189,61.2808,61.3597,38293.0
2025-04-17 15:30:00,62.23,62.38,62.23,62.33,39902.0,61.3696,61.5175,61.3696,61.4682,39902.0
2025-04-17 15:35:00,62.31,62.33,62.15,62.22,34663.0,61.4485,61.4682,61.2907,61.3597,34663.0
2025-04-17 15:40:00,62.21,62.29,62.1,62.21,29460.0,61.3499,61.4288,61.2414,61.3499,29460.0
2025-04-17 15:45:00,62.23,62.26,62.13,62.26,40764.0,61.3696,61.3992,61.271,61.3992,40764.0
2025-04-17 15:50:00,62.21,62.21,61.99,62.2,87140.0,61.3499,61.3499,61.1329,61.34,87140.0
2025-04-17 15:55:00,62.18,62.18,61.94,61.96,266876.0,61.3203,61.3203,61.0836,61.1033,266876.0
2025-04-21 09:30:00,61.29,61.3,60.61,60.86,36740.0,60.4426,60.4525,59.772,60.0185,36740.0
2025-04-21 09:35:00,60.86,61.3,60.8,60.98,20000.0,60.0185,60.4525,59.9594,60.1369,20000.0
2025-04-21 09:40:00,60.92,61.14,60.7,61.14,17160.0,60.0777,60.2947,59.8607,60.2947,17160.0
2025-04-21 09:45:00,61.12,61.35,60.99,61.28,22126.0,60.2749,60.5018,60.1467,60.4327,22126.0
2025-04-21 09:50:00,61.28,61.38,61.22,61.35,15611.0,60.4327,60.5313,60.3736,60.5018,15611.0
2025-04-21 09:55:00,61.35,61.4,61.21,61.28,13154.0,60.5018,60.5511,60.3637,60.4327,13154.0
2025-04-21 10:00:00,61.24,61.38,61.14,61.33,13105.0,60.3933,60.5313,60.2947,60.482,13105.0
2025-04-21 10:05:00,61.32,61.4,61.1,61.14,53623.0,60.4722,60.5511,60.2552,60.2947,53623.0
2025-04-21 10:10:00,61.16,61.27,60.98,61.21,30304.0,60.3144,60.4229,60.1369,60.3637,30304.0
2025-04-21 10:15:00,61.19,61.23,60.99,61.04,21965.0,60.344,60.3834,60.1467,60.196,21965.0
2025-04-21 10:20:00,61.04,61.2,60.89,61.19,14828.0,60.196,60.3538,60.0481,60.344,14828.0
2025-04-21 10:25:00,61.19,61.19,61.06,61.06,9832.0,60.344,60.344,60.2158,60.2158,9832.0
2025-04-21 10:30:00,61.04,61.1,60.92,60.93,12967.0,60.196,60.2552,60.0777,60.0876,12967.0
2025-04-21 10:35:00,60.93,61.05,60.93,61.0,8897.0,60.0876,60.2059,60.0876,60.1566,8897.0
2025-04-21 10:40:00,61.0,61.09,60.69,60.79,14149.0,60.1566,60.2454,59.8509,59.9495,14149.0
2025-04-21 10:45:00,60.79,60.97,60.77,60.83,11512.0,59.9495,60.127,59.9298,59.989,11512.0
2025-04-21 10:50:00,60.82,60.89,60.73,60.75,9019.0,59.9791,60.0481,59.8903,59.9101,9019.0
2025-04-21 10:55:00,60.75,60.83,60.67,60.73,19143.0,59.9101,59.989,59.8312,59.8903,19143.0
2025-04-21 11:00:00,60.72,60.76,60.53,60.58,10694.0,59.8805,59.9199,59.6931,59.7424,10694.0
2025-04-21 11:05:00,60.61,60.76,60.55,60.73,10682.0,59.772,59.9199,59.7128,59.8903,10682.0
2025-04-21 11:10:00,60.76,60.81,60.64,60.64,10388.0,59.9199,59.9692,59.8016,59.8016,10388.0
2025-04-21 11:15:00,60.67,60.74,60.63,60.71,8141.0,59.8312,59.9002,59.7917,59.8706,8141.0
2025-04-21 11:20:00,60.71,60.74,60.55,60.66,8382.0,59.8706,59.9002,59.7128,59.8213,8382.0
2025-04-21 11:25:00,60.66,60.69,60.56,60.58,5741.0,59.8213,59.8509,59.7227,59.7424,5741.0
2025-04-21 11:30:00,60.55,60.61,60.34,60.39,11186.0,59.7128,59.772,59.5057,59.555,11186.0
2025-04-21 11:35:00,60.43,60.55,60.42,60.48,7670.0,59.5945,59.7128,59.5846,59.6438,7670.0
2025-04-21 11:40:00,60.48,60.49,60.41,60.44,5439.0,59.6438,59.6537,59.5748,59.6043,5439.0
2025-04-21 11:45:00,60.44,60.51,60.3,60.51,14705.0,59.6043,59.6734,59.4663,59.6734,14705.0
2025-04-21 11:50:00,60.47,60.56,60.39,60.55,13423.0,59.6339,59.7227,59.555,59.7128,13423.0
2025-04-21 11:55:00,60.55,60.57,60.45,60.53,11259.0,59.7128,59.7325,59.6142,59.6931,11259.0
2025-04-21 12:00:00,60.53,60.57,60.51,60.57,8854.0,59.6931,59.7325,59.6734,59.7325,8854.0
2025-04-21 12:05:00,60.57,60.71,60.57,60.66,13320.0,59.7325,59.8706,59.7325,59.8213,13320.0
2025-04-21 12:10:00,60.66,60.79,60.64,60.77,13180.0,59.8213,59.9495,59.8016,59.9298,13180.0
2025-04-21 12:15:00,60.77,60.78,60.68,60.77,9784.0,59.9298,59.9396,59.841,59.9298,9784.0
2025-04-21 12:20:00,60.79,60.81,60.72,60.72,8312.0,59.9495,59.9692,59.8805,59.8805,8312.0
2025-04-21 12:25:00,60.76,60.79,60.7,60.78,6456.0,59.9199,59.9495,59.8607,59.9396,6456.0
2025-04-21 12:30:00,60.8,61.03,60.79,60.94,16316.0,59.9594,60.1862,59.9495,60.0974,16316.0
2025-04-21 12:35:00,60.96,61.09,60.93,61.09,7572.0,60.1172,60.2454,60.0876,60.2454,7572.0
2025-04-21 12:40:00,61.09,61.12,61.08,61.11,7113.0,60.2454,60.2749,60.2355,60.2651,7113.0
2025-04-21 12:45:00,61.12,61.14,60.94,61.01,10359.0,60.2749,60.2947,60.0974,60.1665,10359.0
2025-04-21 12:50:00,61.01,61.04,60.94,60.98,15484.0,60.1665,60.196,60.0974,60.1369,15484.0
2025-04-21 12:55:00,60.99,61.0,60.91,60.95,8520.0,60.1467,60.1566,60.0678,60.1073,8520.0
2025-04-21 13:00:00,60.93,61.02,60.77,60.85,11405.0,60.0876,60.1763,59.9298,60.0087,11405.0
2025-04-21 13:05:00,60.84,60.86,60.7,60.75,20892.0,59.9988,60.0185,59.8607,59.9101,20892.0
2025-04-21 13:10:00,60.72,60.83,60.66,60.71,7556.0,59.8805,59.989,59.8213,59.8706,7556.0
2025-04-21 13:15:00,60.72,60.73,60.6,60.69,12678.0,59.8805,59.8903,59.7621,59.8509,12678.0
2025-04-21 13:20:00,60.69,60.77,60.68,60.7,7702.0,59.8509,59.9298,59.841,59.8607,7702.0
2025-04-21 13:25:00,60.68,60.74,60.61,60.64,10000.0,59.841,59.9002,59.772,59.8016,10000.0
2025-04-21 13:30:00,60.64,60.74,60.63,60.68,18700.0,59.8016,59.9002,59.7917,59.841,18700.0
2025-04-21 13:35:00,60.71,60.82,60.66,60.82,20080.0,59.8706,59.9791,59.8213,59.9791,20080.0
2025-04-21 13:40:00,60.82,60.88,60.74,60.84,22044.0,59.9791,60.0383,59.9002,59.9988,22044.0
2025-04-21 13:45:00,60.86,60.88,60.75,60.82,9099.0,60.0185,60.0383,59.9101,59.9791,9099.0
2025-04-21 13:50:00,60.83,60.87,60.76,60.81,7945.0,59.989,60.0284,59.9199,59.9692,7945.0
2025-04-21 13:55:00,60.8,60.83,60.68,60.75,11814.0,59.9594,59.989,59.841,59.9101,11814.0
2025-04-21 14:00:00,60.75,60.77,60.7,60.72,23805.0,59.9101,59.9298,59.8607,59.8805,23805.0
2025-04-21 14:05:00,60.71,60.79,60.67,60.76,11370.0,59.8706,59.9495,59.8312,59.9199,11370.0
2025-04-21 14:10:00,60.76,60.81,60.7,60.8,9137.0,59.9199,59.9692,59.8607,59.9594,9137.0
2025-04-21 14:15:00,60.78,60.83,60.74,60.78,8945.0,59.9396,59.989,59.9002,59.9396,8945.0
2025-04-21 14:20:00,60.79,60.87,60.75,60.81,9625.0,59.9495,60.0284,59.9101,59.9692,9625.0
2025-04-21 14:25:00,60.81,60.9,60.8,60.85,6396.0,59.9692,60.058,59.9594,60.0087,6396.0
2025-04-21 14:30:00,60.85,60.93,60.83,60.93,11436.0,60.0087,60.0876,59.989,60.0876,11436.0
2025-04-21 14:35:00,60.93,60.95,60.83,60.86,7614.0,60.0876,60.1073,59.989,60.0185,7614.0
2025-04-21 14:40:00,60.87,60.9,60.78,60.86,17946.0,60.0284,60.058,59.9396,60.0185,17946.0
2025-04-21 14:45:00,60.88,60.92,60.81,60.88,24376.0,60.0383,60.0777,59.9692,60.0383,24376.0
2025-04-21 14:50:00,60.86,60.91,60.8,60.9,16267.0,60.0185,60.0678,59.9594,60.058,16267.0
2025-04-21 14:55:00,60.9,60.96,60.86,60.89,16103.0,60.058,60.1172,60.0185,60.0481,16103.0
2025-04-21 15:00:00,60.89,61.05,60.86,61.01,14897.0,60.0481,60.2059,60.0185,60.1665,14897.0
2025-04-21 15:05:00,61.03,61.1,61.0,61.07,15105.0,60.1862,60.2552,60.1566,60.2256,15105.0
2025-04-21 15:10:00,61.08,61.17,61.08,61.1,10729.0,60.2355,60.3242,60.2355,60.2552,10729.0
2025-04-21 15:15:00,61.11,61.16,61.09,61.15,18377.0,60.2651,60.3144,60.2454,60.3045,18377.0
2025-04-21 15:20:00,61.15,61.33,61.12,61.32,24541.0,60.3045,60.482,60.2749,60.4722,24541.0
2025-04-21 15:25:00,61.3,61.39,61.2,61.28,23549.0,60.4525,60.5412,60.3538,60.4327,23549.0
2025-04-21 15:30:00,61.29,61.37,61.24,61.36,24636.0,60.4426,60.5215,60.3933,60.5116,24636.0
2025-04-21 15:35:00,61.37,61.64,61.35,61.58,55387.0,60.5215,60.7878,60.5018,60.7286,55387.0
2025-04-21 15:40:00,61.59,61.7,61.58,61.63,55490.0,60.7384,60.8469,60.7286,60.7779,55490.0
2025-04-21 15:45:00,61.61,61.89,61.6,61.88,59953.0,60.7582,61.0343,60.7483,61.0244,59953.0
2025-04-21 15:50:00,61.86,62.1,61.71,62.05,121909.0,61.0047,61.2414,60.8568,61.1921,121909.0
2025-04-21 15:55:00,62.05,62.29,62.04,62.11,380463.0,61.1921,61.4288,61.1822,61.2513,380463.0
2025-04-22 09:30:00,63.14,63.14,62.43,62.85,57114.0,62.267,62.267,61.5668,61.981,57114.0
2025-04-22 09:35:00,62.74,63.15,62.52,63.1,29461.0,61.8725,62.2769,61.6556,62.2276,29461.0
2025-04-22 09:40:00,63.02,63.27,62.93,63.01,34024.0,62.1487,62.3952,62.0599,62.1388,34024.0
2025-04-22 09:45:00,63.02,63.09,62.87,63.03,22874.0,62.1487,62.2177,62.0007,62.1585,22874.0
2025-04-22 09:50:00,63.03,63.06,62.69,62.93,22557.0,62.1585,62.1881,61.8232,62.0599,22557.0
2025-04-22 09:55:00,62.92,63.04,62.87,62.87,13746.0,62.0501,62.1684,62.0007,62.0007,13746.0
2025-04-22 10:00:00,62.88,63.08,62.74,63.03,46194.0,62.0106,62.2078,61.8725,62.1585,46194.0
2025-04-22 10:05:00,63.01,63.08,62.73,62.85,29010.0,62.1388,62.2078,61.8627,61.981,29010.0
2025-04-22 10:10:00,62.83,62.91,62.71,62.82,19135.0,61.9613,62.0402,61.843,61.9514,19135.0
2025-04-22 10:15:00,62.84,62.99,62.77,62.97,13946.0,61.9712,62.1191,61.9021,62.0994,13946.0
2025-04-22 10:20:00,62.93,62.97,62.64,62.69,18774.0,62.0599,62.0994,61.7739,61.8232,18774.0
2025-04-22 10:25:00,62.69,62.7,62.45,62.63,18844.0,61.8232,61.8331,61.5866,61.7641,18844.0
2025-04-22 10:30:00,62.64,62.66,62.5,62.61,12114.0,61.7739,61.7936,61.6359,61.7443,12114.0
2025-04-22 10:35:00,62.61,62.85,62.58,62.8,17022.0,61.7443,61.981,61.7148,61.9317,17022.0
2025-04-22 10:40:00,62.8,62.8,62.48,62.56,22785.0,61.9317,61.9317,61.6161,61.695,22785.0
2025-04-22 10:45:00,62.56,62.72,62.56,62.64,13948.0,61.695,61.8528,61.695,61.7739,13948.0
2025-04-22 10:50:00,62.64,62.73,62.59,62.69,21282.0,61.7739,61.8627,61.7246,61.8232,21282.0
2025-04-22 10:55:00,62.69,62.91,62.66,62.89,22691.0,61.8232,62.0402,61.7936,62.0205,22691.0
2025-04-22 11:00:00,62.89,63.09,62.88,63.08,23045.0,62.0205,62.2177,62.0106,62.2078,23045.0
2025-04-22 11:05:00,63.04,63.38,63.04,63.37,41054.0,62.1684,62.5037,62.1684,62.4938,41054.0
2025-04-22 11:10:00,63.37,63.56,63.34,63.55,18916.0,62.4938,62.6812,62.4642,62.6713,18916.0
2025-04-22 11:15:00,63.56,63.58,63.4,63.47,20094.0,62.6812,62.7009,62.5234,62.5924,20094.0
2025-04-22 11:20:00,63.47,63.56,63.42,63.52,19737.0,62.5924,62.6812,62.5431,62.6418,19737.0
2025-04-22 11:25:00,63.51,63.55,63.38,63.39,20662.0,62.6319,62.6713,62.5037,62.5136,20662.0
2025-04-22 11:30:00,63.41,63.42,63.2,63.25,36149.0,62.5333,62.5431,62.3262,62.3755,36149.0
2025-04-22 11:35:00,63.25,63.25,62.87,62.94,36970.0,62.3755,62.3755,62.0007,62.0698,36970.0
2025-04-22 11:40:00,62.94,63.01,62.69,62.7,23533.0,62.0698,62.1388,61.8232,61.8331,23533.0
2025-04-22 11:45:00,62.7,62.78,62.65,62.72,26549.0,61.8331,61.912,61.7838,61.8528,26549.0
2025-04-22 11:50:00,62.74,62.84,62.7,62.77,16029.0,61.8725,61.9712,61.8331,61.9021,16029.0
2025-04-22 11:55:00,62.74,63.15,62.74,63.13,46913.0,61.8725,62.2769,61.8725,62.2572,46913.0
2025-04-22 12:00:00,63.12,63.78,63.11,63.53,72987.0,62.2473,62.8982,62.2374,62.6516,72987.0
2025-04-22 12:05:00,63.53,63.8,63.53,63.73,42066.0,62.6516,62.9179,62.6516,62.8489,42066.0
2025-04-22 12:10:00,63.74,64.07,63.74,64.02,117126.0,62.8587,63.1842,62.8587,63.1348,117126.0
2025-04-22 12:15:00,64.01,64.14,63.98,64.14,48620.0,63.125,63.2532,63.0954,63.2532,48620.0
2025-04-22 12:20:00,64.15,64.31,64.09,64.26,37881.0,63.263,63.4208,63.2039,63.3715,37881.0
2025-04-22 12:25:00,64.27,64.42,64.2,64.28,51161.0,63.3814,63.5293,63.3124,63.3913,51161.0
2025-04-22 12:30:00,64.3,64.32,64.05,64.09,55047.0,63.411,63.4307,63.1644,63.2039,55047.0
2025-04-22 12:35:00,64.09,64.37,64.03,64.14,59903.0,63.2039,63.48,63.1447,63.2532,59903.0
2025-04-22 12:40:00,64.05,64.12,63.98,64.11,24549.0,63.1644,63.2335,63.0954,63.2236,24549.0
2025-04-22 12:45:00,64.08,64.11,63.85,63.96,27916.0,63.194,63.2236,62.9672,63.0757,27916.0
2025-04-22 12:50:00,63.96,64.08,63.82,64.02,24695.0,63.0757,63.194,62.9376,63.1348,24695.0
2025-04-22 12:55:00,64.0,64.01,63.9,63.96,24444.0,63.1151,63.125,63.0165,63.0757,24444.0
2025-04-22 13:00:00,63.93,64.1,63.91,64.08,39472.0,63.0461,63.2137,63.0264,63.194,39472.0
2025-04-22 13:05:00,64.07,64.28,63.99,64.14,71651.0,63.1842,63.3913,63.1053,63.2532,71651.0
2025-04-22 13:10:00,64.12,64.12,63.65,63.71,27346.0,63.2335,63.2335,62.77,62.8291,27346.0
2025-04-22 13:15:00,63.71,63.71,63.5,63.66,21413.0,62.8291,62.8291,62.622,62.7798,21413.0
2025-04-22 13:20:00,63.62,63.63,63.25,63.35,17297.0,62.7404,62.7502,62.3755,62.4741,17297.0
2025-04-22 13:25:00,63.36,63.58,63.15,63.16,44518.0,62.484,62.7009,62.2769,62.2867,44518.0
2025-04-22 13:30:00,63.18,63.25,63.04,63.19,17769.0,62.3065,62.3755,62.1684,62.3163,17769.0
2025-04-22 13:35:00,63.22,63.63,63.22,63.49,56797.0,62.3459,62.7502,62.3459,62.6122,56797.0
2025-04-22 13:40:00,63.51,63.53,63.33,63.34,36444.0,62.6319,62.6516,62.4544,62.4642,36444.0
2025-04-22 13:45:00,63.35,63.36,63.19,63.23,14218.0,62.4741,62.484,62.3163,62.3558,14218.0
2025-04-22 13:50:00,63.24,63.31,63.11,63.19,32487.0,62.3656,62.4347,62.2374,62.3163,32487.0
2025-04-22 13:55:00,63.17,63.22,62.98,63.0,41018.0,62.2966,62.3459,62.1092,62.1289,41018.0
2025-04-22 14:00:00,62.98,63.25,62.98,63.2,36354.0,62.1092,62.3755,62.1092,62.3262,36354.0
2025-04-22 14:05:00,63.22,63.37,63.19,63.23,38167.0,62.3459,62.4938,62.3163,62.3558,38167.0
2025-04-22 14:10:00,63.21,63.32,63.2,63.32,29698.0,62.336,62.4445,62.3262,62.4445,29698.0
2025-04-22 14:15:00,63.32,63.41,63.25,63.4,16432.0,62.4445,62.5333,62.3755,62.5234,16432.0
2025-04-22 14:20:00,63.39,63.49,63.36,63.46,8668.0,62.5136,62.6122,62.484,62.5826,8668.0
2025-04-22 14:25:00,63.46,63.48,63.38,63.42,12405.0,62.5826,62.6023,62.5037,62.5431,12405.0
2025-04-22 14:30:00,63.44,63.46,63.34,63.41,17374.0,62.5629,62.5826,62.4642,62.5333,17374.0
2025-04-22 14:35:00,63.43,63.45,63.37,63.42,6461.0,62.553,62.5727,62.4938,62.5431,6461.0
2025-04-22 14:40:00,63.41,63.53,63.4,63.45,11624.0,62.5333,62.6516,62.5234,62.5727,11624.0
2025-04-22 14:45:00,63.45,63.54,63.42,63.51,13966.0,62.5727,62.6615,62.5431,62.6319,13966.0
2025-04-22 14:50:00,63.5,63.58,63.48,63.53,10251.0,62.622,62.7009,62.6023,62.6516,10251.0
2025-04-22 14:55:00,63.53,63.66,63.53,63.61,15709.0,62.6516,62.7798,62.6516,62.7305,15709.0
2025-04-22 15:00:00,63.6,63.64,63.33,63.49,27942.0,62.7207,62.7601,62.4544,62.6122,27942.0
2025-04-22 15:05:00,63.49,63.5,63.34,63.41,17033.0,62.6122,62.622,62.4642,62.5333,17033.0
2025-04-22 15:10:00,63.41,63.41,63.32,63.39,15734.0,62.5333,62.5333,62.4445,62.5136,15734.0
2025-04-22 15:15:00,63.41,63.42,63.29,63.31,15747.0,62.5333,62.5431,62.4149,62.4347,15747.0
2025-04-22 15:20:00,63.33,63.38,63.25,63.38,26925.0,62.4544,62.5037,62.3755,62.5037,26925.0
2025-04-22 15:25:00,63.39,63.47,63.34,63.37,21254.0,62.5136,62.5924,62.4642,62.4938,21254.0
2025-04-22 15:30:00,63.37,63.46,63.33,63.36,25063.0,62.4938,62.5826,62.4544,62.484,25063.0
2025-04-22 15:35:00,63.35,63.44,63.33,63.33,31521.0,62.4741,62.5629,62.4544,62.4544,31521.0
2025-04-22 15:40:00,63.33,63.68,63.32,63.64,44197.0,62.4544,62.7995,62.4445,62.7601,44197.0
2025-04-22 15:45:00,63.64,63.74,63.58,63.67,40729.0,62.7601,62.8587,62.7009,62.7897,40729.0
2025-04-22 15:50:00,63.65,63.68,63.37,63.46,73123.0,62.77,62.7995,62.4938,62.5826,73123.0
2025-04-22 15:55:00,63.47,63.53,63.37,63.38,222965.0,62.5924,62.6516,62.4938,62.5037,222965.0
2025-04-23 09:30:00,66.69,67.11,65.82,66.96,160355.0,65.7679,66.1821,64.91,66.0342,160355.0
2025-04-23 09:35:00,66.96,67.49,66.3,67.11,113501.0,66.0342,66.5569,65.3833,66.1821,113501.0
2025-04-23 09:40:00,67.11,68.3,67.03,68.29,83026.0,66.1821,67.3557,66.1032,67.3458,83026.0
2025-04-23 09:45:00,68.22,68.3,67.62,67.95,92739.0,67.2768,67.3557,66.6851,67.0105,92739.0
2025-04-23 09:50:00,67.89,67.91,67.1,67.22,109718.0,66.9513,66.9711,66.1723,66.2906,109718.0
2025-04-23 09:55:00,67.22,67.23,66.8,66.91,76546.0,66.2906,66.3005,65.8764,65.9849,76546.0
2025-04-23 10:00:00,67.02,67.64,66.68,67.59,118075.0,66.0934,66.7048,65.7581,66.6555,118075.0
2025-04-23 10:05:00,67.6,67.62,67.1,67.25,50381.0,66.6653,66.6851,66.1723,66.3202,50381.0
2025-04-23 10:10:00,67.25,67.45,66.91,66.92,60335.0,66.3202,66.5174,65.9849,65.9947,60335.0
2025-04-23 10:15:00,66.92,66.94,66.53,66.67,29259.0,65.9947,66.0145,65.6101,65.7482,29259.0
2025-04-23 10:20:00,66.67,66.75,66.41,66.49,56458.0,65.7482,65.8271,65.4918,65.5707,56458.0
2025-04-23 10:25:00,66.49,66.61,66.4,66.53,42794.0,65.5707,65.689,65.4819,65.6101,42794.0
2025-04-23 10:30:00,66.56,66.8,66.54,66.79,30883.0,65.6397,65.8764,65.62,65.8665,30883.0
2025-04-23 10:35:00,66.8,66.99,66.57,66.66,24481.0,65.8764,66.0638,65.6496,65.7383,24481.0
2025-04-23 10:40:00,66.64,66.79,66.55,66.65,22883.0,65.7186,65.8665,65.6299,65.7285,22883.0
2025-04-23 10:45:00,66.63,66.64,65.96,66.03,159726.0,65.7088,65.7186,65.048,65.1171,159726.0
2025-04-23 10:50:00,65.99,65.99,65.75,65.8,33089.0,65.0776,65.0776,64.8409,64.8902,33089.0
2025-04-23 10:55:00,65.8,65.9,65.68,65.77,35068.0,64.8902,64.9889,64.7719,64.8606,35068.0
2025-04-23 11:00:00,65.75,65.83,65.36,65.61,58371.0,64.8409,64.9198,64.4563,64.7029,58371.0
2025-04-23 11:05:00,65.58,65.71,65.51,65.55,37231.0,64.6733,64.8015,64.6042,64.6437,37231.0
2025-04-23 11:10:00,65.53,65.63,65.47,65.62,19262.0,64.624,64.7226,64.5648,64.7127,19262.0
2025-04-23 11:15:00,65.64,65.64,65.25,65.28,17151.0,64.7324,64.7324,64.3478,64.3774,17151.0
2025-04-23 11:20:00,65.27,65.38,64.93,65.06,47278.0,64.3676,64.476,64.0323,64.1605,47278.0
2025-04-23 11:25:00,65.09,65.1,64.3,64.63,179326.0,64.1901,64.1999,63.411,63.7364,179326.0
2025-04-23 11:30:00,64.64,64.64,64.23,64.55,24803.0,63.7463,63.7463,63.3419,63.6575,24803.0
2025-04-23 11:35:00,64.58,64.67,64.32,64.63,23848.0,63.6871,63.7759,63.4307,63.7364,23848.0
2025-04-23 11:40:00,64.63,64.72,64.26,64.33,20021.0,63.7364,63.8252,63.3715,63.4406,20021.0
2025-04-23 11:45:00,64.32,64.45,64.1,64.16,17556.0,63.4307,63.5589,63.2137,63.2729,17556.0
2025-04-23 11:50:00,64.14,64.24,64.0,64.23,22878.0,63.2532,63.3518,63.1151,63.3419,22878.0
2025-04-23 11:55:00,64.27,64.37,64.24,64.29,18431.0,63.3814,63.48,63.3518,63.4011,18431.0
2025-04-23 12:00:00,64.3,64.42,64.17,64.22,14653.0,63.411,63.5293,63.2828,63.3321,14653.0
2025-04-23 12:05:00,64.24,64.3,64.0,64.04,16818.0,63.3518,63.411,63.1151,63.1546,16818.0
2025-04-23 12:10:00,64.06,64.22,64.02,64.07,12740.0,63.1743,63.3321,63.1348,63.1842,12740.0
2025-04-23 12:15:00,64.1,64.11,63.82,63.83,15551.0,63.2137,63.2236,62.9376,62.9475,15551.0
2025-04-23 12:20:00,63.83,64.01,63.83,63.98,13003.0,62.9475,63.125,62.9475,63.0954,13003.0
2025-04-23 12:25:00,63.98,64.19,63.87,64.19,6942.0,63.0954,63.3025,62.9869,63.3025,6942.0
2025-04-23 12:30:00,64.23,64.29,64.17,64.21,14132.0,63.3419,63.4011,63.2828,63.3222,14132.0
2025-04-23 12:35:00,64.22,64.42,64.21,64.34,9708.0,63.3321,63.5293,63.3222,63.4504,9708.0
2025-04-23 12:40:00,64.31,64.36,64.26,64.29,10723.0,63.4208,63.4701,63.3715,63.4011,10723.0
2025-04-23 12:45:00,64.29,64.29,64.04,64.09,8413.0,63.4011,63.4011,63.1546,63.2039,8413.0
2025-04-23 12:50:00,64.05,64.19,64.05,64.16,15350.0,63.1644,63.3025,63.1644,63.2729,15350.0
2025-04-23 12:55:00,64.17,64.33,64.13,64.28,8701.0,63.2828,63.4406,63.2433,63.3913,8701.0
2025-04-23 13:00:00,64.28,64.37,64.02,64.35,24448.0,63.3913,63.48,63.1348,63.4603,24448.0
2025-04-23 13:05:00,64.36,64.79,64.35,64.59,51845.0,63.4701,63.8942,63.4603,63.697,51845.0
2025-04-23 13:10:00,64.59,64.62,64.46,64.62,16611.0,63.697,63.7265,63.5688,63.7265,16611.0
2025-04-23 13:15:00,64.61,64.64,64.5,64.59,13508.0,63.7167,63.7463,63.6082,63.697,13508.0
2025-04-23 13:20:00,64.6,64.64,64.52,64.59,16287.0,63.7068,63.7463,63.6279,63.697,16287.0
2025-04-23 13:25:00,64.57,64.63,64.44,64.44,11113.0,63.6772,63.7364,63.549,63.549,11113.0
2025-04-23 13:30:00,64.45,64.52,64.31,64.34,21439.0,63.5589,63.6279,63.4208,63.4504,21439.0
2025-04-23 13:35:00,64.36,64.37,64.18,64.27,14520.0,63.4701,63.48,63.2926,63.3814,14520.0
2025-04-23 13:40:00,64.28,64.31,64.17,64.3,10013.0,63.3913,63.4208,63.2828,63.411,10013.0
2025-04-23 13:45:00,64.3,64.3,64.1,64.22,13274.0,63.411,63.411,63.2137,63.3321,13274.0
2025-04-23 13:50:00,64.21,64.35,64.16,64.35,11907.0,63.3222,63.4603,63.2729,63.4603,11907.0
2025-04-23 13:55:00,64.34,64.51,64.3,64.39,15637.0,63.4504,63.6181,63.411,63.4997,15637.0
2025-04-23 14:00:00,64.41,64.45,64.11,64.19,16968.0,63.5195,63.5589,63.2236,63.3025,16968.0
2025-04-23 14:05:00,64.19,64.35,64.18,64.3,13663.0,63.3025,63.4603,63.2926,63.411,13663.0
2025-04-23 14:10:00,64.33,64.43,64.24,64.34,22737.0,63.4406,63.5392,63.3518,63.4504,22737.0
2025-04-23 14:15:00,64.34,64.42,64.3,64.34,17202.0,63.4504,63.5293,63.411,63.4504,17202.0
2025-04-23 14:20:00,64.34,64.47,64.25,64.3,15028.0,63.4504,63.5786,63.3617,63.411,15028.0
2025-04-23 14:25:00,64.27,64.27,64.0,64.04,18506.0,63.3814,63.3814,63.1151,63.1546,18506.0
2025-04-23 14:30:00,64.01,64.18,64.01,64.08,18596.0,63.125,63.2926,63.125,63.194,18596.0
2025-04-23 14:35:00,64.08,64.1,63.99,64.01,14585.0,63.194,63.2137,63.1053,63.125,14585.0
2025-04-23 14:40:00,64.01,64.01,63.85,63.86,17747.0,63.125,63.125,62.9672,62.9771,17747.0
2025-04-23 14:45:00,63.86,63.91,63.77,63.86,12664.0,62.9771,63.0264,62.8883,62.9771,12664.0
2025-04-23 14:50:00,63.87,63.87,63.66,63.71,23668.0,62.9869,62.9869,62.7798,62.8291,23668.0
2025-04-23 14:55:00,63.71,63.91,63.68,63.75,21753.0,62.8291,63.0264,62.7995,62.8686,21753.0
2025-04-23 15:00:00,63.75,63.86,63.64,63.72,14308.0,62.8686,62.9771,62.7601,62.839,14308.0
2025-04-23 15:05:00,63.72,63.78,63.62,63.65,18952.0,62.839,62.8982,62.7404,62.77,18952.0
2025-04-23 15:10:00,63.67,63.8,63.67,63.76,13222.0,62.7897,62.9179,62.7897,62.8784,13222.0
2025-04-23 15:15:00,63.73,63.78,63.59,63.61,16217.0,62.8489,62.8982,62.7108,62.7305,16217.0
2025-04-23 15:20:00,63.63,63.64,63.51,63.52,17291.0,62.7502,62.7601,62.6319,62.6418,17291.0
2025-04-23 15:25:00,63.52,63.64,63.38,63.47,38562.0,62.6418,62.7601,62.5037,62.5924,38562.0
2025-04-23 15:30:00,63.48,63.77,63.48,63.6,27302.0,62.6023,62.8883,62.6023,62.7207,27302.0
2025-04-23 15:35:00,63.55,63.56,63.36,63.43,30867.0,62.6713,62.6812,62.484,62.553,30867.0
2025-04-23 15:40:00,63.43,63.48,63.34,63.47,43831.0,62.553,62.6023,62.4642,62.5924,43831.0
2025-04-23 15:45:00,63.48,63.58,63.36,63.48,32299.0,62.6023,62.7009,62.484,62.6023,32299.0
2025-04-23 15:50:00,63.51,63.73,63.39,63.67,95863.0,62.6319,62.8489,62.5136,62.7897,95863.0
2025-04-23 15:55:00,63.67,63.69,63.41,63.47,259327.0,62.7897,62.8094,62.5333,62.5924,259327.0
2025-04-24 09:30:00,64.0,64.15,62.88,63.08,66455.0,63.1151,63.263,62.0106,62.2078,66455.0
2025-04-24 09:35:00,63.24,63.64,63.08,63.3,12143.0,62.3656,62.7601,62.2078,62.4248,12143.0
2025-04-24 09:40:00,63.35,63.66,63.26,63.48,18150.0,62.4741,62.7798,62.3854,62.6023,18150.0
2025-04-24 09:45:00,63.53,63.7,63.41,63.51,14541.0,62.6516,62.8193,62.5333,62.6319,14541.0
2025-04-24 09:50:00,63.51,63.91,63.49,63.76,14583.0,62.6319,63.0264,62.6122,62.8784,14583.0
2025-04-24 09:55:00,63.75,64.03,63.72,64.02,18730.0,62.8686,63.1447,62.839,63.1348,18730.0
2025-04-24 10:00:00,63.97,64.2,63.97,64.12,23313.0,63.0855,63.3124,63.0855,63.2335,23313.0
2025-04-24 10:05:00,64.13,64.13,63.92,64.06,23946.0,63.2433,63.2433,63.0362,63.1743,23946.0
2025-04-24 10:10:00,64.06,64.06,63.91,64.02,16066.0,63.1743,63.1743,63.0264,63.1348,16066.0
2025-04-24 10:15:00,63.99,64.23,63.89,64.18,20263.0,63.1053,63.3419,63.0066,63.2926,20263.0
2025-04-24 10:20:00,64.23,64.56,64.23,64.56,19515.0,63.3419,63.6674,63.3419,63.6674,19515.0
2025-04-24 10:25:00,64.54,64.79,64.5,64.58,18171.0,63.6477,63.8942,63.6082,63.6871,18171.0
2025-04-24 10:30:00,64.61,64.78,64.58,64.76,12925.0,63.7167,63.8843,63.6871,63.8646,12925.0
2025-04-24 10:35:00,64.74,64.83,64.71,64.75,15872.0,63.8449,63.9336,63.8153,63.8548,15872.0
2025-04-24 10:40:00,64.78,64.92,64.6,64.74,32936.0,63.8843,64.0224,63.7068,63.8449,32936.0
2025-04-24 10:45:00,64.78,64.78,64.55,64.68,21702.0,63.8843,63.8843,63.6575,63.7857,21702.0
2025-04-24 10:50:00,64.71,64.75,64.59,64.73,10853.0,63.8153,63.8548,63.697,63.835,10853.0
2025-04-24 10:55:00,64.73,64.76,64.64,64.76,9218.0,63.835,63.8646,63.7463,63.8646,9218.0
2025-04-24 11:00:00,64.72,64.83,64.72,64.81,7094.0,63.8252,63.9336,63.8252,63.9139,7094.0
2025-04-24 11:05:00,64.84,64.91,64.8,64.88,10709.0,63.9435,64.0125,63.9041,63.983,10709.0
2025-04-24 11:10:00,64.89,65.05,64.86,64.96,14869.0,63.9928,64.1506,63.9632,64.0618,14869.0
2025-04-24 11:15:00,64.95,65.03,64.95,65.01,12806.0,64.052,64.1309,64.052,64.1112,12806.0
2025-04-24 11:20:00,65.02,65.07,64.95,64.95,22915.0,64.121,64.1703,64.052,64.052,22915.0
2025-04-24 11:25:00,64.95,64.98,64.69,64.82,76452.0,64.052,64.0816,63.7956,63.9238,76452.0
2025-04-24 11:30:00,64.81,64.92,64.74,64.88,12974.0,63.9139,64.0224,63.8449,63.983,12974.0
2025-04-24 11:35:00,64.9,64.95,64.83,64.91,10405.0,64.0027,64.052,63.9336,64.0125,10405.0
2025-04-24 11:40:00,64.91,64.95,64.82,64.85,9438.0,64.0125,64.052,63.9238,63.9534,9438.0
2025-04-24 11:45:00,64.87,65.07,64.87,64.93,61787.0,63.9731,64.1703,63.9731,64.0323,61787.0
2025-04-24 11:50:00,64.95,65.25,64.91,65.2,16016.0,64.052,64.3478,64.0125,64.2985,16016.0
2025-04-24 11:55:00,65.19,65.22,65.0,65.03,10657.0,64.2887,64.3183,64.1013,64.1309,10657.0
2025-04-24 12:00:00,65.06,65.21,64.97,65.19,19716.0,64.1605,64.3084,64.0717,64.2887,19716.0
2025-04-24 12:05:00,65.19,65.3,65.14,65.18,21606.0,64.2887,64.3971,64.2394,64.2788,21606.0
2025-04-24 12:10:00,65.18,65.32,65.16,65.31,10212.0,64.2788,64.4169,64.2591,64.407,10212.0
2025-04-24 12:15:00,65.3,65.39,65.22,65.25,46797.0,64.3971,64.4859,64.3183,64.3478,46797.0
2025-04-24 12:20:00,65.23,65.33,65.21,65.21,8660.0,64.3281,64.4267,64.3084,64.3084,8660.0
2025-04-24 12:25:00,65.23,65.35,65.13,65.32,21550.0,64.3281,64.4465,64.2295,64.4169,21550.0
2025-04-24 12:30:00,65.32,65.43,65.28,65.4,20563.0,64.4169,64.5254,64.3774,64.4958,20563.0
2025-04-24 12:35:00,65.4,65.52,65.38,65.5,14457.0,64.4958,64.6141,64.476,64.5944,14457.0
2025-04-24 12:40:00,65.48,65.63,65.47,65.62,8707.0,64.5747,64.7226,64.5648,64.7127,8707.0
2025-04-24 12:45:00,65.63,65.63,65.46,65.62,20670.0,64.7226,64.7226,64.5549,64.7127,20670.0
2025-04-24 12:50:00,65.61,65.67,65.57,65.64,7131.0,64.7029,64.762,64.6634,64.7324,7131.0
2025-04-24 12:55:00,65.63,65.67,65.59,65.63,15304.0,64.7226,64.762,64.6831,64.7226,15304.0
2025-04-24 13:00:00,65.63,65.66,65.51,65.54,15847.0,64.7226,64.7522,64.6042,64.6338,15847.0
2025-04-24 13:05:00,65.56,65.61,65.5,65.52,8752.0,64.6536,64.7029,64.5944,64.6141,8752.0
2025-04-24 13:10:00,65.52,65.53,65.46,65.51,7913.0,64.6141,64.624,64.5549,64.6042,7913.0
2025-04-24 13:15:00,65.5,65.51,65.34,65.45,25176.0,64.5944,64.6042,64.4366,64.5451,25176.0
2025-04-24 13:20:00,65.45,65.54,65.43,65.48,12627.0,64.5451,64.6338,64.5254,64.5747,12627.0
2025-04-24 13:25:00,65.49,65.54,65.41,65.46,12934.0,64.5845,64.6338,64.5056,64.5549,12934.0
2025-04-24 13:30:00,65.46,65.65,65.46,65.62,11849.0,64.5549,64.7423,64.5549,64.7127,11849.0
2025-04-24 13:35:00,65.63,65.67,65.56,65.64,9003.0,64.7226,64.762,64.6536,64.7324,9003.0
2025-04-24 13:40:00,65.66,65.73,65.64,65.7,10583.0,64.7522,64.8212,64.7324,64.7916,10583.0
2025-04-24 13:45:00,65.7,65.85,65.67,65.83,10849.0,64.7916,64.9395,64.762,64.9198,10849.0
2025-04-24 13:50:00,65.82,65.89,65.79,65.89,22892.0,64.91,64.979,64.8804,64.979,22892.0
2025-04-24 13:55:00,65.88,65.91,65.81,65.85,23837.0,64.9691,64.9987,64.9001,64.9395,23837.0
2025-04-24 14:00:00,65.85,65.95,65.83,65.92,11567.0,64.9395,65.0382,64.9198,65.0086,11567.0
2025-04-24 14:05:00,65.9,65.98,65.82,65.85,14644.0,64.9889,65.0677,64.91,64.9395,14644.0
2025-04-24 14:10:00,65.84,65.9,65.79,65.84,12689.0,64.9297,64.9889,64.8804,64.9297,12689.0
2025-04-24 14:15:00,65.85,65.85,65.68,65.68,16802.0,64.9395,64.9395,64.7719,64.7719,16802.0
2025-04-24 14:20:00,65.68,65.68,65.54,65.63,26332.0,64.7719,64.7719,64.6338,64.7226,26332.0
2025-04-24 14:25:00,65.61,65.65,65.56,65.56,12567.0,64.7029,64.7423,64.6536,64.6536,12567.0
2025-04-24 14:30:00,65.56,65.66,65.54,65.66,12343.0,64.6536,64.7522,64.6338,64.7522,12343.0
2025-04-24 14:35:00,65.63,65.88,65.63,65.83,12564.0,64.7226,64.9691,64.7226,64.9198,12564.0
2025-04-24 14:40:00,65.84,65.93,65.81,65.9,12570.0,64.9297,65.0184,64.9001,64.9889,12570.0
2025-04-24 14:45:00,65.91,65.92,65.82,65.83,18660.0,64.9987,65.0086,64.91,64.9198,18660.0
2025-04-24 14:50:00,65.84,65.98,65.83,65.95,16341.0,64.9297,65.0677,64.9198,65.0382,16341.0
2025-04-24 14:55:00,65.95,65.99,65.93,65.94,17519.0,65.0382,65.0776,65.0184,65.0283,17519.0
2025-04-24 15:00:00,65.93,65.95,65.85,65.86,17496.0,65.0184,65.0382,64.9395,64.9494,17496.0
2025-04-24 15:05:00,65.84,65.94,65.8,65.8,20276.0,64.9297,65.0283,64.8902,64.8902,20276.0
2025-04-24 15:10:00,65.82,65.82,65.65,65.75,19068.0,64.91,64.91,64.7423,64.8409,19068.0
2025-04-24 15:15:00,65.76,65.88,65.73,65.84,22058.0,64.8508,64.9691,64.8212,64.9297,22058.0
2025-04-24 15:20:00,65.82,65.92,65.8,65.82,23329.0,64.91,65.0086,64.8902,64.91,23329.0
2025-04-24 15:25:00,65.83,65.86,65.72,65.75,26292.0,64.9198,64.9494,64.8113,64.8409,26292.0
2025-04-24 15:30:00,65.76,65.85,65.76,65.78,25677.0,64.8508,64.9395,64.8508,64.8705,25677.0
2025-04-24 15:35:00,65.77,65.95,65.69,65.92,26634.0,64.8606,65.0382,64.7818,65.0086,26634.0
2025-04-24 15:40:00,65.91,66.06,65.91,65.99,44822.0,64.9987,65.1466,64.9987,65.0776,44822.0
2025-04-24 15:45:00,66.01,66.14,66.0,66.11,57028.0,65.0973,65.2255,65.0875,65.1959,57028.0
2025-04-24 15:50:00,66.14,66.17,65.87,66.11,90272.0,65.2255,65.2551,64.9593,65.1959,90272.0
2025-04-24 15:55:00,66.06,66.08,65.8,66.0,331820.0,65.1466,65.1664,64.8902,65.0875,331820.0
2025-04-25 09:30:00,65.99,66.94,65.97,66.61,57783.0,65.0776,66.0145,65.0579,65.689,57783.0
2025-04-25 09:35:00,66.61,66.83,66.39,66.71,43389.0,65.689,65.906,65.4721,65.7877,43389.0
2025-04-25 09:40:00,66.76,66.87,66.45,66.77,49423.0,65.837,65.9454,65.5312,65.8468,49423.0
2025-04-25 09:45:00,66.77,66.85,66.62,66.76,53201.0,65.8468,65.9257,65.6989,65.837,53201.0
2025-04-25 09:50:00,66.76,66.93,66.61,66.69,39119.0,65.837,66.0046,65.689,65.7679,39119.0
2025-04-25 09:55:00,66.72,67.04,66.67,66.91,26577.0,65.7975,66.1131,65.7482,65.9849,26577.0
2025-04-25 10:00:00,66.92,67.39,66.92,67.3,38387.0,65.9947,66.4583,65.9947,66.3695,38387.0
2025-04-25 10:05:00,67.3,67.6,67.19,67.47,60557.0,66.3695,66.6653,66.261,66.5371,60557.0
2025-04-25 10:10:00,67.47,67.6,67.34,67.59,33055.0,66.5371,66.6653,66.4089,66.6555,33055.0
2025-04-25 10:15:00,67.6,67.69,67.52,67.59,35189.0,66.6653,66.7541,66.5865,66.6555,35189.0
2025-04-25 10:20:00,67.58,67.58,66.98,67.38,68308.0,66.6456,66.6456,66.0539,66.4484,68308.0
2025-04-25 10:25:00,67.34,67.4,67.09,67.11,33332.0,66.4089,66.4681,66.1624,66.1821,33332.0
2025-04-25 10:30:00,67.09,67.21,66.94,67.06,66802.0,66.1624,66.2807,66.0145,66.1328,66802.0
2025-04-25 10:35:00,67.08,67.29,67.06,67.26,25521.0,66.1525,66.3596,66.1328,66.33,25521.0
2025-04-25 10:40:00,67.26,67.29,67.11,67.17,43372.0,66.33,66.3596,66.1821,66.2413,43372.0
2025-04-25 10:45:00,67.14,67.29,67.08,67.15,40935.0,66.2117,66.3596,66.1525,66.2216,40935.0
2025-04-25 10:50:00,67.15,67.22,67.07,67.14,28275.0,66.2216,66.2906,66.1427,66.2117,28275.0
2025-04-25 10:55:00,67.14,67.36,67.11,67.36,49676.0,66.2117,66.4287,66.1821,66.4287,49676.0
2025-04-25 11:00:00,67.32,67.38,67.25,67.36,22404.0,66.3892,66.4484,66.3202,66.4287,22404.0
2025-04-25 11:05:00,67.34,67.36,67.23,67.26,29370.0,66.4089,66.4287,66.3005,66.33,29370.0
2025-04-25 11:10:00,67.26,67.36,67.21,67.34,46246.0,66.33,66.4287,66.2807,66.4089,46246.0
2025-04-25 11:15:00,67.34,67.46,67.23,67.4,29735.0,66.4089,66.5273,66.3005,66.4681,29735.0
2025-04-25 11:20:00,67.42,67.56,67.4,67.53,30384.0,66.4878,66.6259,66.4681,66.5963,30384.0
2025-04-25 11:25:00,67.51,67.51,67.2,67.28,34640.0,66.5766,66.5766,66.2709,66.3498,34640.0
2025-04-25 11:30:00,67.31,67.6,67.3,67.53,29212.0,66.3794,66.6653,66.3695,66.5963,29212.0
2025-04-25 11:35:00,67.56,67.59,67.33,67.4,30406.0,66.6259,66.6555,66.3991,66.4681,30406.0
2025-04-25 11:40:00,67.4,67.47,67.28,67.3,19356.0,66.4681,66.5371,66.3498,66.3695,19356.0
2025-04-25 11:45:00,67.3,67.44,67.29,67.43,14333.0,66.3695,66.5076,66.3596,66.4977,14333.0
2025-04-25 11:50:00,67.44,67.56,67.41,67.5,20905.0,66.5076,66.6259,66.478,66.5667,20905.0
2025-04-25 11:55:00,67.51,67.62,67.5,67.55,13408.0,66.5766,66.6851,66.5667,66.616,13408.0
2025-04-25 12:00:00,67.55,67.76,67.54,67.68,20405.0,66.616,66.8231,66.6062,66.7442,20405.0
2025-04-25 12:05:00,67.68,67.75,67.6,67.69,7093.0,66.7442,66.8133,66.6653,66.7541,7093.0
2025-04-25 12:10:00,67.69,67.75,67.65,67.74,12155.0,66.7541,66.8133,66.7147,66.8034,12155.0
2025-04-25 12:15:00,67.75,67.88,67.62,67.62,22723.0,66.8133,66.9415,66.6851,66.6851,22723.0
2025-04-25 12:20:00,67.64,67.72,67.48,67.72,13907.0,66.7048,66.7837,66.547,66.7837,13907.0
2025-04-25 12:25:00,67.7,67.81,67.65,67.72,18179.0,66.764,66.8724,66.7147,66.7837,18179.0
2025-04-25 12:30:00,67.72,67.89,67.72,67.89,17093.0,66.7837,66.9513,66.7837,66.9513,17093.0
2025-04-25 12:35:00,67.91,67.91,67.75,67.78,13502.0,66.9711,66.9711,66.8133,66.8429,13502.0
2025-04-25 12:40:00,67.79,67.92,67.79,67.91,8310.0,66.8527,66.9809,66.8527,66.9711,8310.0
2025-04-25 12:45:00,67.91,67.91,67.77,67.83,15523.0,66.9711,66.9711,66.833,66.8922,15523.0
2025-04-25 12:50:00,67.83,67.92,67.76,67.89,17147.0,66.8922,66.9809,66.8231,66.9513,17147.0
2025-04-25 12:55:00,67.9,67.94,67.84,67.91,17695.0,66.9612,67.0006,66.902,66.9711,17695.0
2025-04-25 13:00:00,67.9,68.06,67.9,68.01,24320.0,66.9612,67.119,66.9612,67.0697,24320.0
2025-04-25 13:05:00,68.01,68.1,68.0,68.03,13931.0,67.0697,67.1584,67.0598,67.0894,13931.0
2025-04-25 13:10:00,68.06,68.1,67.96,67.99,14895.0,67.119,67.1584,67.0204,67.05,14895.0
2025-04-25 13:15:00,68.0,68.07,67.96,68.07,15946.0,67.0598,67.1288,67.0204,67.1288,15946.0
2025-04-25 13:20:00,68.06,68.13,68.03,68.07,26078.0,67.119,67.188,67.0894,67.1288,26078.0
2025-04-25 13:25:00,68.06,68.11,68.06,68.08,13916.0,67.119,67.1683,67.119,67.1387,13916.0
2025-04-25 13:30:00,68.08,68.15,67.99,68.13,15207.0,67.1387,67.2077,67.05,67.188,15207.0
2025-04-25 13:35:00,68.13,68.22,67.85,67.89,40543.0,67.188,67.2768,66.9119,66.9513,40543.0
2025-04-25 13:40:00,67.9,68.03,67.55,67.59,42550.0,66.9612,67.0894,66.616,66.6555,42550.0
2025-04-25 13:45:00,67.58,67.58,66.7,67.02,124037.0,66.6456,66.6456,65.7778,66.0934,124037.0
2025-04-25 13:50:00,67.02,67.11,66.84,67.07,22736.0,66.0934,66.1821,65.9159,66.1427,22736.0
2025-04-25 13:55:00,67.07,67.08,66.89,67.01,18340.0,66.1427,66.1525,65.9652,66.0835,18340.0
2025-04-25 14:00:00,67.01,67.31,66.96,67.18,22807.0,66.0835,66.3794,66.0342,66.2512,22807.0
2025-04-25 14:05:00,67.2,67.28,67.14,67.28,13182.0,66.2709,66.3498,66.2117,66.3498,13182.0
2025-04-25 14:10:00,67.3,67.36,67.24,67.28,16051.0,66.3695,66.4287,66.3103,66.3498,16051.0
2025-04-25 14:15:00,67.3,67.39,67.24,67.36,19021.0,66.3695,66.4583,66.3103,66.4287,19021.0
2025-04-25 14:20:00,67.36,67.5,67.29,67.42,18050.0,66.4287,66.5667,66.3596,66.4878,18050.0
2025-04-25 14:25:00,67.42,67.54,67.39,67.45,24719.0,66.4878,66.6062,66.4583,66.5174,24719.0
2025-04-25 14:30:00,67.45,67.52,67.4,67.47,12048.0,66.5174,66.5865,66.4681,66.5371,12048.0
2025-04-25 14:35:00,67.47,67.66,67.46,67.65,14580.0,66.5371,66.7245,66.5273,66.7147,14580.0
2025-04-25 14:40:00,67.67,67.73,67.6,67.67,20302.0,66.7344,66.7935,66.6653,66.7344,20302.0
2025-04-25 14:45:00,67.67,67.7,67.59,67.65,11322.0,66.7344,66.764,66.6555,66.7147,11322.0
2025-04-25 14:50:00,67.65,67.67,67.55,67.66,17190.0,66.7147,66.7344,66.616,66.7245,17190.0
2025-04-25 14:55:00,67.66,67.66,67.5,67.51,15514.0,66.7245,66.7245,66.5667,66.5766,15514.0
2025-04-25 15:00:00,67.52,67.64,67.46,67.59,11046.0,66.5865,66.7048,66.5273,66.6555,11046.0
2025-04-25 15:05:00,67.6,67.71,67.59,67.7,13418.0,66.6653,66.7738,66.6555,66.764,13418.0
2025-04-25 15:10:00,67.69,67.77,67.66,67.7,19022.0,66.7541,66.833,66.7245,66.764,19022.0
2025-04-25 15:15:00,67.69,67.83,67.66,67.73,56572.0,66.7541,66.8922,66.7245,66.7935,56572.0
2025-04-25 15:20:00,67.73,67.83,67.73,67.81,15664.0,66.7935,66.8922,66.7935,66.8724,15664.0
2025-04-25 15:25:00,67.8,67.8,67.59,67.62,28365.0,66.8626,66.8626,66.6555,66.6851,28365.0
2025-04-25 15:30:00,67.59,67.61,67.5,67.54,29122.0,66.6555,66.6752,66.5667,66.6062,29122.0
2025-04-25 15:35:00,67.53,67.7,67.35,67.39,76117.0,66.5963,66.764,66.4188,66.4583,76117.0
2025-04-25 15:40:00,67.4,67.48,67.32,67.36,75870.0,66.4681,66.547,66.3892,66.4287,75870.0
2025-04-25 15:45:00,67.37,67.42,67.23,67.4,70948.0,66.4385,66.4878,66.3005,66.4681,70948.0
2025-04-25 15:50:00,67.4,67.76,67.31,67.71,104198.0,66.4681,66.8231,66.3794,66.7738,104198.0
2025-04-25 15:55:00,67.7,67.88,67.64,67.71,368091.0,66.764,66.9415,66.7048,66.7738,368091.0
2025-04-28 09:30:00,68.0,68.75,67.71,67.76,69305.0,67.0598,67.7994,66.7738,66.8231,69305.0
2025-04-28 09:35:00,67.95,68.24,67.85,67.92,20469.0,67.0105,67.2965,66.9119,66.9809,20469.0
2025-04-28 09:40:00,67.77,68.13,67.77,67.85,15889.0,66.833,67.188,66.833,66.9119,15889.0
2025-04-28 09:45:00,67.83,68.3,67.79,67.92,56077.0,66.8922,67.3557,66.8527,66.9809,56077.0
2025-04-28 09:50:00,67.97,68.03,67.59,67.62,32615.0,67.0302,67.0894,66.6555,66.6851,32615.0
2025-04-28 09:55:00,67.58,67.6,67.17,67.27,29034.0,66.6456,66.6653,66.2413,66.3399,29034.0
2025-04-28 10:00:00,67.32,67.79,67.25,67.73,35784.0,66.3892,66.8527,66.3202,66.7935,35784.0
2025-04-28 10:05:00,67.78,67.87,67.62,67.66,20079.0,66.8429,66.9316,66.6851,66.7245,20079.0
2025-04-28 10:10:00,67.66,67.72,67.5,67.65,31059.0,66.7245,66.7837,66.5667,66.7147,31059.0
2025-04-28 10:15:00,67.67,67.77,67.62,67.7,17785.0,66.7344,66.833,66.6851,66.764,17785.0
2025-04-28 10:20:00,67.67,67.84,67.67,67.84,15161.0,66.7344,66.902,66.7344,66.902,15161.0
2025-04-28 10:25:00,67.81,67.84,67.47,67.51,19111.0,66.8724,66.902,66.5371,66.5766,19111.0
2025-04-28 10:30:00,67.51,67.51,67.26,67.4,25527.0,66.5766,66.5766,66.33,66.4681,25527.0
2025-04-28 10:35:00,67.4,67.4,67.25,67.25,22407.0,66.4681,66.4681,66.3202,66.3202,22407.0
2025-04-28 10:40:00,67.28,67.37,67.16,67.33,35001.0,66.3498,66.4385,66.2314,66.3991,35001.0
2025-04-28 10:45:00,67.3,67.36,67.26,67.35,40609.0,66.3695,66.4287,66.33,66.4188,40609.0
2025-04-28 10:50:00,67.33,67.33,66.93,67.06,31628.0,66.3991,66.3991,66.0046,66.1328,31628.0
2025-04-28 10:55:00,67.03,67.09,66.91,67.05,19129.0,66.1032,66.1624,65.9849,66.123,19129.0
2025-04-28 11:00:00,67.06,67.12,66.98,66.99,24405.0,66.1328,66.192,66.0539,66.0638,24405.0
2025-04-28 11:05:00,67.01,67.01,66.82,66.84,14086.0,66.0835,66.0835,65.8961,65.9159,14086.0
2025-04-28 11:10:00,66.86,66.89,66.73,66.85,21782.0,65.9356,65.9652,65.8074,65.9257,21782.0
2025-04-28 11:15:00,66.82,66.84,66.7,66.72,13941.0,65.8961,65.9159,65.7778,65.7975,13941.0
2025-04-28 11:20:00,66.71,66.72,66.5,66.53,16204.0,65.7877,65.7975,65.5806,65.6101,16204.0
2025-04-28 11:25:00,66.53,66.61,66.42,66.45,26828.0,65.6101,65.689,65.5017,65.5312,26828.0
2025-04-28 11:30:00,66.47,66.59,66.44,66.5,18284.0,65.551,65.6693,65.5214,65.5806,18284.0
2025-04-28 11:35:00,66.5,66.66,66.49,66.62,21700.0,65.5806,65.7383,65.5707,65.6989,21700.0
2025-04-28 11:40:00,66.61,66.79,66.61,66.62,19331.0,65.689,65.8665,65.689,65.6989,19331.0
2025-04-28 11:45:00,66.64,66.77,66.59,66.74,18906.0,65.7186,65.8468,65.6693,65.8172,18906.0
2025-04-28 11:50:00,66.74,66.77,66.66,66.73,13997.0,65.8172,65.8468,65.7383,65.8074,13997.0
2025-04-28 11:55:00,66.71,66.72,66.55,66.66,15289.0,65.7877,65.7975,65.6299,65.7383,15289.0
2025-04-28 12:00:00,66.66,66.66,66.49,66.56,13681.0,65.7383,65.7383,65.5707,65.6397,13681.0
2025-04-28 12:05:00,66.55,66.57,66.45,66.48,10519.0,65.6299,65.6496,65.5312,65.5608,10519.0
2025-04-28 12:10:00,66.47,66.52,66.42,66.49,16748.0,65.551,65.6003,65.5017,65.5707,16748.0
2025-04-28 12:15:00,66.51,66.64,66.5,66.64,8671.0,65.5904,65.7186,65.5806,65.7186,8671.0
2025-04-28 12:20:00,66.64,66.66,66.52,66.53,10895.0,65.7186,65.7383,65.6003,65.6101,10895.0
2025-04-28 12:25:00,66.54,66.55,66.19,66.22,17332.0,65.62,65.6299,65.2748,65.3044,17332.0
2025-04-28 12:30:00,66.23,66.42,66.2,66.36,42352.0,65.3143,65.5017,65.2847,65.4425,42352.0
2025-04-28 12:35:00,66.38,66.54,66.38,66.54,26413.0,65.4622,65.62,65.4622,65.62,26413.0
2025-04-28 12:40:00,66.53,66.56,66.49,66.55,9394.0,65.6101,65.6397,65.5707,65.6299,9394.0
2025-04-28 12:45:00,66.55,66.56,66.46,66.53,17613.0,65.6299,65.6397,65.5411,65.6101,17613.0
2025-04-28 12:50:00,66.52,66.54,66.39,66.42,10075.0,65.6003,65.62,65.4721,65.5017,10075.0
2025-04-28 12:55:00,66.39,66.44,66.33,66.38,15536.0,65.4721,65.5214,65.4129,65.4622,15536.0
2025-04-28 13:00:00,66.4,66.66,66.4,66.61,51077.0,65.4819,65.7383,65.4819,65.689,51077.0
2025-04-28 13:05:00,66.59,66.6,66.48,66.59,17963.0,65.6693,65.6792,65.5608,65.6693,17963.0
2025-04-28 13:10:00,66.54,66.74,66.53,66.74,26872.0,65.62,65.8172,65.6101,65.8172,26872.0
2025-04-28 13:15:00,66.73,66.85,66.67,66.81,22033.0,65.8074,65.9257,65.7482,65.8863,22033.0
2025-04-28 13:20:00,66.81,66.89,66.73,66.79,19628.0,65.8863,65.9652,65.8074,65.8665,19628.0
2025-04-28 13:25:00,66.79,66.82,66.57,66.58,20279.0,65.8665,65.8961,65.6496,65.6594,20279.0
2025-04-28 13:30:00,66.58,66.61,66.51,66.57,14777.0,65.6594,65.689,65.5904,65.6496,14777.0
2025-04-28 13:35:00,66.59,66.75,66.56,66.73,12973.0,65.6693,65.8271,65.6397,65.8074,12973.0
2025-04-28 13:40:00,66.73,66.88,66.71,66.83,24377.0,65.8074,65.9553,65.7877,65.906,24377.0
2025-04-28 13:45:00,66.82,66.98,66.8,66.94,12880.0,65.8961,66.0539,65.8764,66.0145,12880.0
2025-04-28 13:50:00,66.94,67.04,66.91,66.98,16398.0,66.0145,66.1131,65.9849,66.0539,16398.0
2025-04-28 13:55:00,66.98,67.07,66.98,67.01,11741.0,66.0539,66.1427,66.0539,66.0835,11741.0
2025-04-28 14:00:00,67.0,67.12,66.99,67.05,51420.0,66.0736,66.192,66.0638,66.123,51420.0
2025-04-28 14:05:00,67.06,67.15,67.05,67.12,17005.0,66.1328,66.2216,66.123,66.192,17005.0
2025-04-28 14:10:00,67.12,67.12,67.02,67.08,11720.0,66.192,66.192,66.0934,66.1525,11720.0
2025-04-28 14:15:00,67.08,67.12,67.01,67.12,18989.0,66.1525,66.192,66.0835,66.192,18989.0
2025-04-28 14:20:00,67.12,67.18,67.1,67.14,25415.0,66.192,66.2512,66.1723,66.2117,25415.0
2025-04-28 14:25:00,67.15,67.23,67.14,67.2,17835.0,66.2216,66.3005,66.2117,66.2709,17835.0
2025-04-28 14:30:00,67.2,67.22,67.09,67.09,18143.0,66.2709,66.2906,66.1624,66.1624,18143.0
2025-04-28 14:35:00,67.11,67.14,67.09,67.11,13621.0,66.1821,66.2117,66.1624,66.1821,13621.0
2025-04-28 14:40:00,67.11,67.15,67.09,67.11,17843.0,66.1821,66.2216,66.1624,66.1821,17843.0
2025-04-28 14:45:00,67.11,67.16,67.09,67.12,9645.0,66.1821,66.2314,66.1624,66.192,9645.0
2025-04-28 14:50:00,67.12,67.14,67.07,67.12,13837.0,66.192,66.2117,66.1427,66.192,13837.0
2025-04-28 14:55:00,67.11,67.22,67.11,67.21,12260.0,66.1821,66.2906,66.1821,66.2807,12260.0
2025-04-28 15:00:00,67.22,67.28,67.17,67.27,17707.0,66.2906,66.3498,66.2413,66.3399,17707.0
2025-04-28 15:05:00,67.27,67.41,67.23,67.41,15331.0,66.3399,66.478,66.3005,66.478,15331.0
2025-04-28 15:10:00,67.41,67.41,67.28,67.38,14373.0,66.478,66.478,66.3498,66.4484,14373.0
2025-04-28 15:15:00,67.37,67.38,67.31,67.33,19129.0,66.4385,66.4484,66.3794,66.3991,19129.0
2025-04-28 15:20:00,67.33,67.46,67.3,67.42,26984.0,66.3991,66.5273,66.3695,66.4878,26984.0
2025-04-28 15:25:00,67.42,67.43,67.3,67.33,18596.0,66.4878,66.4977,66.3695,66.3991,18596.0
2025-04-28 15:30:00,67.32,67.39,67.25,67.39,20792.0,66.3892,66.4583,66.3202,66.4583,20792.0
2025-04-28 15:35:00,67.39,67.42,67.18,67.4,51152.0,66.4583,66.4878,66.2512,66.4681,51152.0
2025-04-28 15:40:00,67.39,67.45,67.35,67.44,33162.0,66.4583,66.5174,66.4188,66.5076,33162.0
2025-04-28 15:45:00,67.44,67.62,67.42,67.56,58561.0,66.5076,66.6851,66.4878,66.6259,58561.0
2025-04-28 15:50:00,67.59,67.79,67.52,67.69,119660.0,66.6555,66.8527,66.5865,66.7541,119660.0
2025-04-28 15:55:00,67.69,67.72,67.46,67.48,222347.0,66.7541,66.7837,66.5273,66.547,222347.0
2025-04-29 09:30:00,66.84,66.97,66.35,66.81,53427.0,65.9159,66.0441,65.4326,65.8863,53427.0
2025-04-29 09:35:00,66.79,66.95,66.46,66.46,18169.0,65.8665,66.0243,65.5411,65.5411,18169.0
2025-04-29 09:40:00,66.56,66.64,66.32,66.4,19196.0,65.6397,65.7186,65.403,65.4819,19196.0
2025-04-29 09:45:00,66.4,66.56,66.25,66.35,20110.0,65.4819,65.6397,65.334,65.4326,20110.0
2025-04-29 09:50:00,66.31,66.67,66.28,66.65,28507.0,65.3932,65.7482,65.3636,65.7285,28507.0
2025-04-29 09:55:00,66.59,66.62,66.25,66.25,16870.0,65.6693,65.6989,65.334,65.334,16870.0
2025-04-29 10:00:00,66.32,66.81,66.1,66.81,21519.0,65.403,65.8863,65.1861,65.8863,21519.0
2025-04-29 10:05:00,66.78,66.9,66.58,66.71,37478.0,65.8567,65.975,65.6594,65.7877,37478.0
2025-04-29 10:10:00,66.73,66.79,66.57,66.61,29477.0,65.8074,65.8665,65.6496,65.689,29477.0
2025-04-29 10:15:00,66.61,66.69,66.45,66.67,12578.0,65.689,65.7679,65.5312,65.7482,12578.0
2025-04-29 10:20:00,66.64,66.65,66.3,66.47,21103.0,65.7186,65.7285,65.3833,65.551,21103.0
2025-04-29 10:25:00,66.47,66.47,66.2,66.29,10915.0,65.551,65.551,65.2847,65.3735,10915.0
2025-04-29 10:30:00,66.3,66.45,66.29,66.44,10424.0,65.3833,65.5312,65.3735,65.5214,10424.0
2025-04-29 10:35:00,66.43,66.66,66.38,66.58,14726.0,65.5115,65.7383,65.4622,65.6594,14726.0
2025-04-29 10:40:00,66.61,66.7,66.52,66.7,8842.0,65.689,65.7778,65.6003,65.7778,8842.0
2025-04-29 10:45:00,66.7,66.85,66.69,66.8,11881.0,65.7778,65.9257,65.7679,65.8764,11881.0
2025-04-29 10:50:00,66.78,66.87,66.73,66.86,14181.0,65.8567,65.9454,65.8074,65.9356,14181.0
2025-04-29 10:55:00,66.87,67.11,66.85,67.07,51272.0,65.9454,66.1821,65.9257,66.1427,51272.0
2025-04-29 11:00:00,67.07,67.07,66.73,66.76,14146.0,66.1427,66.1427,65.8074,65.837,14146.0
2025-04-29 11:05:00,66.73,66.82,66.72,66.82,5066.0,65.8074,65.8961,65.7975,65.8961,5066.0
2025-04-29 11:10:00,66.79,66.88,66.75,66.87,6854.0,65.8665,65.9553,65.8271,65.9454,6854.0
2025-04-29 11:15:00,66.89,66.89,66.67,66.67,7837.0,65.9652,65.9652,65.7482,65.7482,7837.0
2025-04-29 11:20:00,66.7,66.72,66.58,66.61,13646.0,65.7778,65.7975,65.6594,65.689,13646.0
2025-04-29 11:25:00,66.58,66.76,66.55,66.69,13455.0,65.6594,65.837,65.6299,65.7679,13455.0
2025-04-29 11:30:00,66.67,66.67,66.54,66.64,12757.0,65.7482,65.7482,65.62,65.7186,12757.0
2025-04-29 11:35:00,66.63,66.7,66.57,66.58,11286.0,65.7088,65.7778,65.6496,65.6594,11286.0
2025-04-29 11:40:00,66.56,66.63,66.54,66.62,5914.0,65.6397,65.7088,65.62,65.6989,5914.0
2025-04-29 11:45:00,66.6,66.6,66.43,66.45,14520.0,65.6792,65.6792,65.5115,65.5312,14520.0
2025-04-29 11:50:00,66.45,66.5,66.36,66.43,23706.0,65.5312,65.5806,65.4425,65.5115,23706.0
2025-04-29 11:55:00,66.44,66.5,66.38,66.44,22423.0,65.5214,65.5806,65.4622,65.5214,22423.0
2025-04-29 12:00:00,66.43,66.67,66.43,66.62,12078.0,65.5115,65.7482,65.5115,65.6989,12078.0
2025-04-29 12:05:00,66.61,66.72,66.59,66.71,24397.0,65.689,65.7975,65.6693,65.7877,24397.0
2025-04-29 12:10:00,66.71,66.78,66.67,66.78,13549.0,65.7877,65.8567,65.7482,65.8567,13549.0
2025-04-29 12:15:00,66.78,66.87,66.78,66.84,14229.0,65.8567,65.9454,65.8567,65.9159,14229.0
2025-04-29 12:20:00,66.83,66.91,66.76,66.78,18638.0,65.906,65.9849,65.837,65.8567,18638.0
2025-04-29 12:25:00,66.76,66.79,66.65,66.65,10596.0,65.837,65.8665,65.7285,65.7285,10596.0
2025-04-29 12:30:00,66.65,66.67,66.57,66.64,14139.0,65.7285,65.7482,65.6496,65.7186,14139.0
2025-04-29 12:35:00,66.63,66.7,66.56,66.62,14751.0,65.7088,65.7778,65.6397,65.6989,14751.0
2025-04-29 12:40:00,66.61,66.66,66.61,66.62,5518.0,65.689,65.7383,65.689,65.6989,5518.0
2025-04-29 12:45:00,66.61,66.61,66.39,66.42,9631.0,65.689,65.689,65.4721,65.5017,9631.0
2025-04-29 12:50:00,66.4,66.47,66.36,66.4,5925.0,65.4819,65.551,65.4425,65.4819,5925.0
2025-04-29 12:55:00,66.36,66.36,66.17,66.24,9123.0,65.4425,65.4425,65.2551,65.3242,9123.0
2025-04-29 13:00:00,66.26,66.36,66.25,66.36,9559.0,65.3439,65.4425,65.334,65.4425,9559.0
2025-04-29 13:05:00,66.34,66.39,66.29,66.38,4363.0,65.4228,65.4721,65.3735,65.4622,4363.0
2025-04-29 13:10:00,66.37,66.4,66.29,66.39,8108.0,65.4524,65.4819,65.3735,65.4721,8108.0
2025-04-29 13:15:00,66.41,66.52,66.39,66.52,8529.0,65.4918,65.6003,65.4721,65.6003,8529.0
2025-04-29 13:20:00,66.52,66.56,66.52,66.55,4489.0,65.6003,65.6397,65.6003,65.6299,4489.0
2025-04-29 13:25:00,66.53,66.53,66.42,66.51,7537.0,65.6101,65.6101,65.5017,65.5904,7537.0
2025-04-29 13:30:00,66.52,66.56,66.51,66.56,5823.0,65.6003,65.6397,65.5904,65.6397,5823.0
2025-04-29 13:35:00,66.54,66.64,66.54,66.64,6152.0,65.62,65.7186,65.62,65.7186,6152.0
2025-04-29 13:40:00,66.65,66.79,66.64,66.76,25873.0,65.7285,65.8665,65.7186,65.837,25873.0
2025-04-29 13:45:00,66.73,66.83,66.69,66.8,15589.0,65.8074,65.906,65.7679,65.8764,15589.0
2025-04-29 13:50:00,66.78,66.81,66.71,66.72,7189.0,65.8567,65.8863,65.7877,65.7975,7189.0
2025-04-29 13:55:00,66.74,66.86,66.74,66.78,6224.0,65.8172,65.9356,65.8172,65.8567,6224.0
2025-04-29 14:00:00,66.78,66.86,66.76,66.85,9912.0,65.8567,65.9356,65.837,65.9257,9912.0
2025-04-29 14:05:00,66.84,66.88,66.78,66.81,13825.0,65.9159,65.9553,65.8567,65.8863,13825.0
2025-04-29 14:10:00,66.79,66.81,66.75,66.76,17232.0,65.8665,65.8863,65.8271,65.837,17232.0
2025-04-29 14:15:00,66.76,66.77,66.56,66.56,12842.0,65.837,65.8468,65.6397,65.6397,12842.0
2025-04-29 14:20:00,66.55,66.6,66.46,66.57,12786.0,65.6299,65.6792,65.5411,65.6496,12786.0
2025-04-29 14:25:00,66.56,66.63,66.53,66.63,15329.0,65.6397,65.7088,65.6101,65.7088,15329.0
2025-04-29 14:30:00,66.61,66.64,66.58,66.63,11333.0,65.689,65.7186,65.6594,65.7088,11333.0
2025-04-29 14:35:00,66.61,66.65,66.57,66.6,13191.0,65.689,65.7285,65.6496,65.6792,13191.0
2025-04-29 14:40:00,66.61,66.68,66.59,66.68,8206.0,65.689,65.7581,65.6693,65.7581,8206.0
2025-04-29 14:45:00,66.65,66.68,66.59,66.67,7216.0,65.7285,65.7581,65.6693,65.7482,7216.0
2025-04-29 14:50:00,66.66,66.68,66.61,66.66,8427.0,65.7383,65.7581,65.689,65.7383,8427.0
2025-04-29 14:55:00,66.65,66.68,66.61,66.63,6593.0,65.7285,65.7581,65.689,65.7088,6593.0
2025-04-29 15:00:00,66.63,66.67,66.56,66.57,9758.0,65.7088,65.7482,65.6397,65.6496,9758.0
2025-04-29 15:05:00,66.56,66.74,66.55,66.69,17252.0,65.6397,65.8172,65.6299,65.7679,17252.0
2025-04-29 15:10:00,66.69,66.75,66.66,66.74,8583.0,65.7679,65.8271,65.7383,65.8172,8583.0
2025-04-29 15:15:00,66.75,66.75,66.67,66.71,9745.0,65.8271,65.8271,65.7482,65.7877,9745.0
2025-04-29 15:20:00,66.71,66.76,66.7,66.73,10418.0,65.7877,65.837,65.7778,65.8074,10418.0
2025-04-29 15:25:00,66.73,66.8,66.66,66.73,23339.0,65.8074,65.8764,65.7383,65.8074,23339.0
2025-04-29 15:30:00,66.73,66.79,66.69,66.78,11537.0,65.8074,65.8665,65.7679,65.8567,11537.0
2025-04-29 15:35:00,66.77,66.82,66.74,66.78,15544.0,65.8468,65.8961,65.8172,65.8567,15544.0
2025-04-29 15:40:00,66.8,66.85,66.78,66.84,22576.0,65.8764,65.9257,65.8567,65.9159,22576.0
2025-04-29 15:45:00,66.83,66.87,66.73,66.84,24491.0,65.906,65.9454,65.8074,65.9159,24491.0
2025-04-29 15:50:00,66.84,66.85,66.65,66.7,46286.0,65.9159,65.9257,65.7285,65.7778,46286.0
2025-04-29 15:55:00,66.69,66.78,66.62,66.67,140072.0,65.7679,65.8567,65.6989,65.7482,140072.0
2025-04-30 09:30:00,65.52,65.88,65.14,65.37,64217.0,64.6141,64.9691,64.2394,64.4662,64217.0
2025-04-30 09:35:00,65.38,65.58,65.15,65.17,29421.0,64.476,64.6733,64.2492,64.2689,29421.0
2025-04-30 09:40:00,65.16,65.21,64.73,64.8,24404.0,64.2591,64.3084,63.835,63.9041,24404.0
2025-04-30 09:45:00,64.75,65.05,64.75,64.99,31671.0,63.8548,64.1506,63.8548,64.0914,31671.0
2025-04-30 09:50:00,64.99,65.01,64.63,64.82,11045.0,64.0914,64.1112,63.7364,63.9238,11045.0
2025-04-30 09:55:00,64.82,64.91,64.63,64.82,20669.0,63.9238,64.0125,63.7364,63.9238,20669.0
2025-04-30 10:00:00,64.72,65.17,64.72,64.87,16938.0,63.8252,64.2689,63.8252,63.9731,16938.0
2025-04-30 10:05:00,64.87,65.2,64.86,65.16,16214.0,63.9731,64.2985,63.9632,64.2591,16214.0
2025-04-30 10:10:00,65.22,65.22,64.97,65.09,14724.0,64.3183,64.3183,64.0717,64.1901,14724.0
2025-04-30 10:15:00,65.09,65.13,64.91,65.05,12791.0,64.1901,64.2295,64.0125,64.1506,12791.0
2025-04-30 10:20:00,65.01,65.16,64.93,65.08,10925.0,64.1112,64.2591,64.0323,64.1802,10925.0
2025-04-30 10:25:00,65.08,65.26,65.04,65.22,20293.0,64.1802,64.3577,64.1407,64.3183,20293.0
2025-04-30 10:30:00,65.19,65.49,65.14,65.24,34732.0,64.2887,64.5845,64.2394,64.338,34732.0
2025-04-30 10:35:00,65.25,65.25,64.95,65.05,7600.0,64.3478,64.3478,64.052,64.1506,7600.0
2025-04-30 10:40:00,65.03,65.1,64.83,65.01,7156.0,64.1309,64.1999,63.9336,64.1112,7156.0
2025-04-30 10:45:00,64.98,65.01,64.85,64.87,3660.0,64.0816,64.1112,63.9534,63.9731,3660.0
2025-04-30 10:50:00,64.87,65.02,64.74,64.89,5438.0,63.9731,64.121,63.8449,63.9928,5438.0
2025-04-30 10:55:00,64.88,65.06,64.77,64.91,8414.0,63.983,64.1605,63.8745,64.0125,8414.0
2025-04-30 11:00:00,64.93,65.15,64.93,65.04,10196.0,64.0323,64.2492,64.0323,64.1407,10196.0
2025-04-30 11:05:00,65.01,65.22,65.01,65.18,28324.0,64.1112,64.3183,64.1112,64.2788,28324.0
2025-04-30 11:10:00,65.19,65.39,65.15,65.32,9309.0,64.2887,64.4859,64.2492,64.4169,9309.0
2025-04-30 11:15:00,65.33,65.37,65.27,65.32,12467.0,64.4267,64.4662,64.3676,64.4169,12467.0
2025-04-30 11:20:00,65.3,65.44,65.3,65.3,14020.0,64.3971,64.5352,64.3971,64.3971,14020.0
2025-04-30 11:25:00,65.3,65.37,65.23,65.28,8875.0,64.3971,64.4662,64.3281,64.3774,8875.0
2025-04-30 11:30:00,65.28,65.4,65.25,65.37,6538.0,64.3774,64.4958,64.3478,64.4662,6538.0
2025-04-30 11:35:00,65.4,65.43,65.26,65.4,9977.0,64.4958,64.5254,64.3577,64.4958,9977.0
2025-04-30 11:40:00,65.37,65.44,65.23,65.31,23922.0,64.4662,64.5352,64.3281,64.407,23922.0
2025-04-30 11:45:00,65.3,65.52,65.24,65.51,15178.0,64.3971,64.6141,64.338,64.6042,15178.0
2025-04-30 11:50:00,65.47,65.47,65.33,65.45,9335.0,64.5648,64.5648,64.4267,64.5451,9335.0
2025-04-30 11:55:00,65.4,65.47,65.37,65.42,4456.0,64.4958,64.5648,64.4662,64.5155,4456.0
2025-04-30 12:00:00,65.44,65.51,65.36,65.51,5859.0,64.5352,64.6042,64.4563,64.6042,5859.0
2025-04-30 12:05:00,65.5,65.55,65.47,65.48,5982.0,64.5944,64.6437,64.5648,64.5747,5982.0
2025-04-30 12:10:00,65.42,65.42,65.3,65.32,4323.0,64.5155,64.5155,64.3971,64.4169,4323.0
2025-04-30 12:15:00,65.33,65.36,65.24,65.24,4820.0,64.4267,64.4563,64.338,64.338,4820.0
2025-04-30 12:20:00,65.19,65.19,65.05,65.05,4021.0,64.2887,64.2887,64.1506,64.1506,4021.0
2025-04-30 12:25:00,65.05,65.12,65.05,65.11,3184.0,64.1506,64.2196,64.1506,64.2098,3184.0
2025-04-30 12:30:00,65.09,65.19,65.07,65.15,10260.0,64.1901,64.2887,64.1703,64.2492,10260.0
2025-04-30 12:35:00,65.16,65.35,65.14,65.34,3039.0,64.2591,64.4465,64.2394,64.4366,3039.0
2025-04-30 12:40:00,65.39,65.56,65.39,65.47,4837.0,64.4859,64.6536,64.4859,64.5648,4837.0
2025-04-30 12:45:00,65.52,65.68,65.48,65.68,14529.0,64.6141,64.7719,64.5747,64.7719,14529.0
2025-04-30 12:50:00,65.67,65.72,65.58,65.66,15754.0,64.762,64.8113,64.6733,64.7522,15754.0
2025-04-30 12:55:00,65.67,65.67,65.59,65.67,8443.0,64.762,64.762,64.6831,64.762,8443.0
2025-04-30 13:00:00,65.69,65.76,65.66,65.68,3405.0,64.7818,64.8508,64.7522,64.7719,3405.0
2025-04-30 13:05:00,65.65,65.66,65.54,65.58,12317.0,64.7423,64.7522,64.6338,64.6733,12317.0
2025-04-30 13:10:00,65.58,65.65,65.53,65.63,18989.0,64.6733,64.7423,64.624,64.7226,18989.0
2025-04-30 13:15:00,65.64,65.74,65.6,65.71,7474.0,64.7324,64.8311,64.693,64.8015,7474.0
2025-04-30 13:20:00,65.71,65.84,65.71,65.8,6973.0,64.8015,64.9297,64.8015,64.8902,6973.0
2025-04-30 13:25:00,65.8,65.97,65.79,65.88,6473.0,64.8902,65.0579,64.8804,64.9691,6473.0
2025-04-30 13:30:00,65.88,65.92,65.78,65.78,5760.0,64.9691,65.0086,64.8705,64.8705,5760.0
2025-04-30 13:35:00,65.77,65.83,65.73,65.83,5470.0,64.8606,64.9198,64.8212,64.9198,5470.0
2025-04-30 13:40:00,65.79,65.83,65.77,65.82,6457.0,64.8804,64.9198,64.8606,64.91,6457.0
2025-04-30 13:45:00,65.8,65.8,65.7,65.76,6880.0,64.8902,64.8902,64.7916,64.8508,6880.0
2025-04-30 13:50:00,65.78,65.88,65.78,65.82,5064.0,64.8705,64.9691,64.8705,64.91,5064.0
2025-04-30 13:55:00,65.87,65.87,65.73,65.73,6302.0,64.9593,64.9593,64.8212,64.8212,6302.0
2025-04-30 14:00:00,65.75,65.76,65.66,65.7,6022.0,64.8409,64.8508,64.7522,64.7916,6022.0
2025-04-30 14:05:00,65.7,66.08,65.64,65.71,20261.0,64.7916,65.1664,64.7324,64.8015,20261.0
2025-04-30 14:10:00,65.73,65.89,65.73,65.87,3789.0,64.8212,64.979,64.8212,64.9593,3789.0
2025-04-30 14:15:00,65.85,65.99,65.85,65.9,5033.0,64.9395,65.0776,64.9395,64.9889,5033.0
2025-04-30 14:20:00,65.93,66.07,65.9,66.04,13656.0,65.0184,65.1565,64.9889,65.1269,13656.0
2025-04-30 14:25:00,66.05,66.25,66.03,66.23,42113.0,65.1368,65.334,65.1171,65.3143,42113.0
2025-04-30 14:30:00,66.22,66.33,66.15,66.17,15061.0,65.3044,65.4129,65.2354,65.2551,15061.0
2025-04-30 14:35:00,66.16,66.19,66.06,66.11,58587.0,65.2453,65.2748,65.1466,65.1959,58587.0
2025-04-30 14:40:00,66.12,66.19,65.93,66.13,47404.0,65.2058,65.2748,65.0184,65.2157,47404.0
2025-04-30 14:45:00,66.12,66.31,66.12,66.21,13803.0,65.2058,65.3932,65.2058,65.2946,13803.0
2025-04-30 14:50:00,66.19,66.27,66.09,66.17,7791.0,65.2748,65.3537,65.1762,65.2551,7791.0
2025-04-30 14:55:00,66.18,66.19,66.03,66.03,9384.0,65.265,65.2748,65.1171,65.1171,9384.0
2025-04-30 15:00:00,66.1,66.11,66.0,66.01,8018.0,65.1861,65.1959,65.0875,65.0973,8018.0
2025-04-30 15:05:00,66.0,66.09,65.98,66.07,10189.0,65.0875,65.1762,65.0677,65.1565,10189.0
2025-04-30 15:10:00,66.08,66.1,66.02,66.1,10008.0,65.1664,65.1861,65.1072,65.1861,10008.0
2025-04-30 15:15:00,66.1,66.12,65.99,66.01,17550.0,65.1861,65.2058,65.0776,65.0973,17550.0
2025-04-30 15:20:00,66.02,66.16,66.02,66.12,15901.0,65.1072,65.2453,65.1072,65.2058,15901.0
2025-04-30 15:25:00,66.12,66.17,66.07,66.1,14573.0,65.2058,65.2551,65.1565,65.1861,14573.0
2025-04-30 15:30:00,66.1,66.13,66.0,66.03,16695.0,65.1861,65.2157,65.0875,65.1171,16695.0
2025-04-30 15:35:00,66.03,66.12,66.0,66.02,19138.0,65.1171,65.2058,65.0875,65.1072,19138.0
2025-04-30 15:40:00,66.03,66.22,66.02,66.18,27535.0,65.1171,65.3044,65.1072,65.265,27535.0
2025-04-30 15:45:00,66.18,66.43,66.18,66.4,49755.0,65.265,65.5115,65.265,65.4819,49755.0
2025-04-30 15:50:00,66.37,66.67,66.26,66.58,70615.0,65.4524,65.7482,65.3439,65.6594,70615.0
2025-04-30 15:55:00,66.57,66.76,66.56,66.67,348238.0,65.6496,65.837,65.6397,65.7482,348238.0
2025-05-01 09:30:00,67.29,67.39,66.71,67.13,53044.0,66.3596,66.4583,65.7877,66.2018,53044.0
2025-05-01 09:35:00,66.95,67.68,66.94,67.39,14163.0,66.0243,66.7442,66.0145,66.4583,14163.0
2025-05-01 09:40:00,67.34,67.55,67.34,67.45,11032.0,66.4089,66.616,66.4089,66.5174,11032.0
2025-05-01 09:45:00,67.43,67.43,67.1,67.28,10574.0,66.4977,66.4977,66.1723,66.3498,10574.0
2025-05-01 09:50:00,67.28,67.53,67.27,67.38,9701.0,66.3498,66.5963,66.3399,66.4484,9701.0
2025-05-01 09:55:00,67.42,67.51,67.12,67.18,12908.0,66.4878,66.5766,66.192,66.2512,12908.0
2025-05-01 10:00:00,67.34,67.59,67.25,67.47,27169.0,66.4089,66.6555,66.3202,66.5371,27169.0
2025-05-01 10:05:00,67.42,67.43,67.15,67.21,13679.0,66.4878,66.4977,66.2216,66.2807,13679.0
2025-05-01 10:10:00,67.21,67.35,67.15,67.34,10181.0,66.2807,66.4188,66.2216,66.4089,10181.0
2025-05-01 10:15:00,67.35,67.4,67.09,67.2,17113.0,66.4188,66.4681,66.1624,66.2709,17113.0
2025-05-01 10:20:00,67.24,67.33,67.17,67.23,12153.0,66.3103,66.3991,66.2413,66.3005,12153.0
2025-05-01 10:25:00,67.21,67.21,67.1,67.16,9495.0,66.2807,66.2807,66.1723,66.2314,9495.0
2025-05-01 10:30:00,67.17,67.36,67.16,67.31,21746.0,66.2413,66.4287,66.2314,66.3794,21746.0
2025-05-01 10:35:00,67.28,67.44,67.22,67.34,31577.0,66.3498,66.5076,66.2906,66.4089,31577.0
2025-05-01 10:40:00,67.38,67.59,67.37,67.52,13587.0,66.4484,66.6555,66.4385,66.5865,13587.0
2025-05-01 10:45:00,67.49,67.62,67.49,67.55,7538.0,66.5569,66.6851,66.5569,66.616,7538.0
2025-05-01 10:50:00,67.59,67.62,67.39,67.39,10662.0,66.6555,66.6851,66.4583,66.4583,10662.0
2025-05-01 10:55:00,67.41,67.48,67.34,67.48,12988.0,66.478,66.547,66.4089,66.547,12988.0
2025-05-01 11:00:00,67.48,67.55,67.41,67.55,18262.0,66.547,66.616,66.478,66.616,18262.0
2025-05-01 11:05:00,67.6,67.68,67.56,67.67,8075.0,66.6653,66.7442,66.6259,66.7344,8075.0
2025-05-01 11:10:00,67.66,67.72,67.5,67.68,12728.0,66.7245,66.7837,66.5667,66.7442,12728.0
2025-05-01 11:15:00,67.7,67.83,67.63,67.75,27266.0,66.764,66.8922,66.6949,66.8133,27266.0
2025-05-01 11:20:00,67.76,67.77,67.67,67.68,9538.0,66.8231,66.833,66.7344,66.7442,9538.0
2025-05-01 11:25:00,67.65,67.74,67.64,67.65,9125.0,66.7147,66.8034,66.7048,66.7147,9125.0
2025-05-01 11:30:00,67.65,67.72,67.56,67.62,24917.0,66.7147,66.7837,66.6259,66.6851,24917.0
2025-05-01 11:35:00,67.62,67.72,67.59,67.64,11156.0,66.6851,66.7837,66.6555,66.7048,11156.0
2025-05-01 11:40:00,67.64,67.66,67.51,67.52,15012.0,66.7048,66.7245,66.5766,66.5865,15012.0
2025-05-01 11:45:00,67.51,67.52,67.41,67.44,17653.0,66.5766,66.5865,66.478,66.5076,17653.0
2025-05-01 11:50:00,67.44,67.47,67.38,67.39,14834.0,66.5076,66.5371,66.4484,66.4583,14834.0
2025-05-01 11:55:00,67.39,67.39,67.17,67.27,23427.0,66.4583,66.4583,66.2413,66.3399,23427.0
2025-05-01 12:00:00,67.28,67.3,67.14,67.22,13553.0,66.3498,66.3695,66.2117,66.2906,13553.0
2025-05-01 12:05:00,67.22,67.31,67.22,67.29,3614.0,66.2906,66.3794,66.2906,66.3596,3614.0
2025-05-01 12:10:00,67.25,67.25,67.15,67.15,16417.0,66.3202,66.3202,66.2216,66.2216,16417.0
2025-05-01 12:15:00,67.15,67.15,67.0,67.12,12444.0,66.2216,66.2216,66.0736,66.192,12444.0
2025-05-01 12:20:00,67.06,67.17,67.06,67.08,7265.0,66.1328,66.2413,66.1328,66.1525,7265.0
2025-05-01 12:25:00,67.11,67.24,67.08,67.19,14495.0,66.1821,66.3103,66.1525,66.261,14495.0
2025-05-01 12:30:00,67.19,67.26,67.17,67.26,7720.0,66.261,66.33,66.2413,66.33,7720.0
2025-05-01 12:35:00,67.28,67.33,67.26,67.31,8464.0,66.3498,66.3991,66.33,66.3794,8464.0
2025-05-01 12:40:00,67.28,67.3,67.17,67.28,21569.0,66.3498,66.3695,66.2413,66.3498,21569.0
2025-05-01 12:45:00,67.28,67.36,67.26,67.26,22432.0,66.3498,66.4287,66.33,66.33,22432.0
2025-05-01 12:50:00,67.24,67.32,67.18,67.18,6637.0,66.3103,66.3892,66.2512,66.2512,6637.0
2025-05-01 12:55:00,67.15,67.25,67.12,67.12,10049.0,66.2216,66.3202,66.192,66.192,10049.0
2025-05-01 13:00:00,67.16,67.2,67.11,67.19,4873.0,66.2314,66.2709,66.1821,66.261,4873.0
2025-05-01 13:05:00,67.18,67.25,67.1,67.24,5934.0,66.2512,66.3202,66.1723,66.3103,5934.0
2025-05-01 13:10:00,67.24,67.26,67.2,67.24,5702.0,66.3103,66.33,66.2709,66.3103,5702.0
2025-05-01 13:15:00,67.27,67.3,67.15,67.23,18242.0,66.3399,66.3695,66.2216,66.3005,18242.0
2025-05-01 13:20:00,67.25,67.27,67.13,67.16,5810.0,66.3202,66.3399,66.2018,66.2314,5810.0
2025-05-01 13:25:00,67.15,67.16,67.04,67.1,4304.0,66.2216,66.2314,66.1131,66.1723,4304.0
2025-05-01 13:30:00,67.09,67.2,67.05,67.19,7311.0,66.1624,66.2709,66.123,66.261,7311.0
2025-05-01 13:35:00,67.19,67.19,67.07,67.12,11764.0,66.261,66.261,66.1427,66.192,11764.0
2025-05-01 13:40:00,67.08,67.5,66.99,67.31,74631.0,66.1525,66.5667,66.0638,66.3794,74631.0
2025-05-01 13:45:00,67.31,67.38,67.14,67.14,39338.0,66.3794,66.4484,66.2117,66.2117,39338.0
2025-05-01 13:50:00,67.13,67.29,66.98,67.01,19701.0,66.2018,66.3596,66.0539,66.0835,19701.0
2025-05-01 13:55:00,67.02,67.15,66.92,67.06,19825.0,66.0934,66.2216,65.9947,66.1328,19825.0
2025-05-01 14:00:00,67.06,67.12,66.99,67.02,3352.0,66.1328,66.192,66.0638,66.0934,3352.0
2025-05-01 14:05:00,67.02,67.12,67.0,67.08,9540.0,66.0934,66.192,66.0736,66.1525,9540.0
2025-05-01 14:10:00,67.09,67.15,67.07,67.07,8504.0,66.1624,66.2216,66.1427,66.1427,8504.0
2025-05-01 14:15:00,67.07,67.16,67.07,67.11,9663.0,66.1427,66.2314,66.1427,66.1821,9663.0
2025-05-01 14:20:00,67.09,67.12,67.06,67.09,9533.0,66.1624,66.192,66.1328,66.1624,9533.0
2025-05-01 14:25:00,67.07,67.13,66.99,67.09,38595.0,66.1427,66.2018,66.0638,66.1624,38595.0
2025-05-01 14:30:00,67.09,67.23,67.05,67.19,6640.0,66.1624,66.3005,66.123,66.261,6640.0
2025-05-01 14:35:00,67.18,67.19,67.11,67.19,14454.0,66.2512,66.261,66.1821,66.261,14454.0
2025-05-01 14:40:00,67.17,67.23,67.14,67.22,3824.0,66.2413,66.3005,66.2117,66.2906,3824.0
2025-05-01 14:45:00,67.2,67.29,67.18,67.26,8872.0,66.2709,66.3596,66.2512,66.33,8872.0
2025-05-01 14:50:00,67.24,67.31,67.22,67.28,8402.0,66.3103,66.3794,66.2906,66.3498,8402.0
2025-05-01 14:55:00,67.26,67.36,67.26,67.31,6021.0,66.33,66.4287,66.33,66.3794,6021.0
2025-05-01 15:00:00,67.31,67.39,67.27,67.38,5337.0,66.3794,66.4583,66.3399,66.4484,5337.0
2025-05-01 15:05:00,67.4,67.44,67.35,67.36,17721.0,66.4681,66.5076,66.4188,66.4287,17721.0
2025-05-01 15:10:00,67.34,67.41,67.33,67.38,18784.0,66.4089,66.478,66.3991,66.4484,18784.0
2025-05-01 15:15:00,67.38,67.43,67.36,67.39,8649.0,66.4484,66.4977,66.4287,66.4583,8649.0
2025-05-01 15:20:00,67.4,67.42,67.35,67.39,16117.0,66.4681,66.4878,66.4188,66.4583,16117.0
2025-05-01 15:25:00,67.38,67.42,67.35,67.4,9337.0,66.4484,66.4878,66.4188,66.4681,9337.0
2025-05-01 15:30:00,67.41,67.48,67.38,67.45,7267.0,66.478,66.547,66.4484,66.5174,7267.0
2025-05-01 15:35:00,67.42,67.47,67.39,67.42,12221.0,66.4878,66.5371,66.4583,66.4878,12221.0
2025-05-01 15:40:00,67.42,67.44,67.36,67.42,14471.0,66.4878,66.5076,66.4287,66.4878,14471.0
2025-05-01 15:45:00,67.42,67.53,67.4,67.48,19892.0,66.4878,66.5963,66.4681,66.547,19892.0
2025-05-01 15:50:00,67.5,67.52,67.2,67.21,46987.0,66.5667,66.5865,66.2709,66.2807,46987.0
2025-05-01 15:55:00,67.2,67.2,66.99,67.04,217649.0,66.2709,66.2709,66.0638,66.1131,217649.0
2025-05-02 09:30:00,68.57,69.29,68.35,68.9,88683.0,67.6219,68.332,67.405,67.9474,88683.0
2025-05-02 09:35:00,68.82,68.89,68.39,68.89,35647.0,67.8685,67.9375,67.4444,67.9375,35647.0
2025-05-02 09:40:00,68.88,69.24,68.8,69.04,78653.0,67.9276,68.2827,67.8488,68.0854,78653.0
2025-05-02 09:45:00,69.0,69.22,68.81,69.07,83816.0,68.046,68.2629,67.8586,68.115,83816.0
2025-05-02 09:50:00,69.07,69.08,68.6,68.66,55970.0,68.115,68.1249,67.6515,67.7107,55970.0
2025-05-02 09:55:00,68.62,68.73,68.45,68.48,40243.0,67.6712,67.7797,67.5036,67.5332,40243.0
2025-05-02 10:00:00,68.42,68.62,68.35,68.37,41957.0,67.474,67.6712,67.405,67.4247,41957.0
2025-05-02 10:05:00,68.41,68.59,68.4,68.59,19093.0,67.4641,67.6417,67.4543,67.6417,19093.0
2025-05-02 10:10:00,68.62,68.77,68.58,68.66,26070.0,67.6712,67.8192,67.6318,67.7107,26070.0
2025-05-02 10:15:00,68.66,68.79,68.59,68.67,40700.0,67.7107,67.8389,67.6417,67.7206,40700.0
2025-05-02 10:20:00,68.65,68.68,68.53,68.55,15979.0,67.7008,67.7304,67.5825,67.6022,15979.0
2025-05-02 10:25:00,68.55,68.68,68.44,68.65,20358.0,67.6022,67.7304,67.4937,67.7008,20358.0
2025-05-02 10:30:00,68.65,68.89,68.63,68.74,30428.0,67.7008,67.9375,67.6811,67.7896,30428.0
2025-05-02 10:35:00,68.65,68.7,68.49,68.59,12662.0,67.7008,67.7501,67.543,67.6417,12662.0
2025-05-02 10:40:00,68.57,68.6,68.37,68.39,9003.0,67.6219,67.6515,67.4247,67.4444,9003.0
2025-05-02 10:45:00,68.35,68.58,68.35,68.48,7473.0,67.405,67.6318,67.405,67.5332,7473.0
2025-05-02 10:50:00,68.5,68.54,68.36,68.36,5884.0,67.5529,67.5924,67.4148,67.4148,5884.0
2025-05-02 10:55:00,68.35,68.45,68.35,68.45,8322.0,67.405,67.5036,67.405,67.5036,8322.0
2025-05-02 11:00:00,68.43,68.48,68.25,68.32,9921.0,67.4839,67.5332,67.3064,67.3754,9921.0
2025-05-02 11:05:00,68.34,68.47,68.3,68.3,12232.0,67.3951,67.5233,67.3557,67.3557,12232.0
2025-05-02 11:10:00,68.3,68.38,68.03,68.03,23656.0,67.3557,67.4346,67.0894,67.0894,23656.0
2025-05-02 11:15:00,68.03,68.12,67.89,67.89,5435.0,67.0894,67.1782,66.9513,66.9513,5435.0
2025-05-02 11:20:00,67.89,67.92,67.78,67.86,11151.0,66.9513,66.9809,66.8429,66.9218,11151.0
2025-05-02 11:25:00,67.83,67.83,67.6,67.65,5146.0,66.8922,66.8922,66.6653,66.7147,5146.0
2025-05-02 11:30:00,67.63,67.9,67.62,67.9,8657.0,66.6949,66.9612,66.6851,66.9612,8657.0
2025-05-02 11:35:00,67.86,68.05,67.85,68.0,22447.0,66.9218,67.1091,66.9119,67.0598,22447.0
2025-05-02 11:40:00,68.01,68.06,67.82,67.83,29286.0,67.0697,67.119,66.8823,66.8922,29286.0
2025-05-02 11:45:00,67.83,67.83,67.58,67.61,24676.0,66.8922,66.8922,66.6456,66.6752,24676.0
2025-05-02 11:50:00,67.61,67.68,67.56,67.59,14373.0,66.6752,66.7442,66.6259,66.6555,14373.0
2025-05-02 11:55:00,67.59,67.64,67.48,67.54,21597.0,66.6555,66.7048,66.547,66.6062,21597.0
2025-05-02 12:00:00,67.55,68.36,67.5,68.22,40485.0,66.616,67.4148,66.5667,67.2768,40485.0
2025-05-02 12:05:00,68.19,68.2,67.96,68.12,22107.0,67.2472,67.2571,67.0204,67.1782,22107.0
2025-05-02 12:10:00,68.09,68.23,67.99,68.23,13315.0,67.1486,67.2866,67.05,67.2866,13315.0
2025-05-02 12:15:00,68.23,68.25,68.12,68.19,6571.0,67.2866,67.3064,67.1782,67.2472,6571.0
2025-05-02 12:20:00,68.17,68.44,68.14,68.29,37621.0,67.2275,67.4937,67.1979,67.3458,37621.0
2025-05-02 12:25:00,68.29,68.32,67.98,68.01,22065.0,67.3458,67.3754,67.0401,67.0697,22065.0
2025-05-02 12:30:00,68.04,68.17,68.04,68.15,11916.0,67.0993,67.2275,67.0993,67.2077,11916.0
2025-05-02 12:35:00,68.09,68.29,68.06,68.29,13128.0,67.1486,67.3458,67.119,67.3458,13128.0
2025-05-02 12:40:00,68.25,68.38,68.19,68.32,10717.0,67.3064,67.4346,67.2472,67.3754,10717.0
2025-05-02 12:45:00,68.34,68.49,68.34,68.48,17618.0,67.3951,67.543,67.3951,67.5332,17618.0
2025-05-02 12:50:00,68.5,68.51,68.23,68.24,18534.0,67.5529,67.5628,67.2866,67.2965,18534.0
2025-05-02 12:55:00,68.24,68.24,68.08,68.08,7550.0,67.2965,67.2965,67.1387,67.1387,7550.0
2025-05-02 13:00:00,68.08,68.21,68.08,68.12,9240.0,67.1387,67.2669,67.1387,67.1782,9240.0
2025-05-02 13:05:00,68.13,68.13,67.9,67.9,6328.0,67.188,67.188,66.9612,66.9612,6328.0
2025-05-02 13:10:00,67.92,67.95,67.82,67.89,11628.0,66.9809,67.0105,66.8823,66.9513,11628.0
2025-05-02 13:15:00,67.91,67.92,67.71,67.78,9926.0,66.9711,66.9809,66.7738,66.8429,9926.0
2025-05-02 13:20:00,67.75,67.84,67.66,67.67,6710.0,66.8133,66.902,66.7245,66.7344,6710.0
2025-05-02 13:25:00,67.67,67.78,67.65,67.73,8034.0,66.7344,66.8429,66.7147,66.7935,8034.0
2025-05-02 13:30:00,67.75,67.81,67.72,67.78,4441.0,66.8133,66.8724,66.7837,66.8429,4441.0
2025-05-02 13:35:00,67.76,67.97,67.74,67.9,12964.0,66.8231,67.0302,66.8034,66.9612,12964.0
2025-05-02 13:40:00,67.89,67.89,67.76,67.77,8529.0,66.9513,66.9513,66.8231,66.833,8529.0
2025-05-02 13:45:00,67.77,67.77,67.6,67.6,15907.0,66.833,66.833,66.6653,66.6653,15907.0
2025-05-02 13:50:00,67.63,67.89,67.63,67.81,15609.0,66.6949,66.9513,66.6949,66.8724,15609.0
2025-05-02 13:55:00,67.79,67.86,67.76,67.82,7932.0,66.8527,66.9218,66.8231,66.8823,7932.0
2025-05-02 14:00:00,67.87,67.96,67.87,67.89,9847.0,66.9316,67.0204,66.9316,66.9513,9847.0
2025-05-02 14:05:00,67.9,67.93,67.8,67.93,4436.0,66.9612,66.9908,66.8626,66.9908,4436.0
2025-05-02 14:10:00,67.91,67.95,67.88,67.88,7008.0,66.9711,67.0105,66.9415,66.9415,7008.0
2025-05-02 14:15:00,67.88,67.95,67.85,67.91,2893.0,66.9415,67.0105,66.9119,66.9711,2893.0
2025-05-02 14:20:00,67.92,67.92,67.87,67.87,3038.0,66.9809,66.9809,66.9316,66.9316,3038.0
2025-05-02 14:25:00,67.88,67.94,67.86,67.88,9102.0,66.9415,67.0006,66.9218,66.9415,9102.0
2025-05-02 14:30:00,67.93,67.94,67.81,67.88,13778.0,66.9908,67.0006,66.8724,66.9415,13778.0
2025-05-02 14:35:00,67.91,67.99,67.86,67.86,3778.0,66.9711,67.05,66.9218,66.9218,3778.0
2025-05-02 14:40:00,67.84,67.86,67.74,67.8,24934.0,66.902,66.9218,66.8034,66.8626,24934.0
2025-05-02 14:45:00,67.84,67.84,67.59,67.59,11338.0,66.902,66.902,66.6555,66.6555,11338.0
2025-05-02 14:50:00,67.63,67.77,67.59,67.75,20621.0,66.6949,66.833,66.6555,66.8133,20621.0
2025-05-02 14:55:00,67.71,67.75,67.64,67.64,4902.0,66.7738,66.8133,66.7048,66.7048,4902.0
2025-05-02 15:00:00,67.64,67.64,67.52,67.53,11783.0,66.7048,66.7048,66.5865,66.5963,11783.0
2025-05-02 15:05:00,67.53,67.71,67.5,67.66,17799.0,66.5963,66.7738,66.5667,66.7245,17799.0
2025-05-02 15:10:00,67.67,67.69,67.65,67.67,10961.0,66.7344,66.7541,66.7147,66.7344,10961.0
2025-05-02 15:15:00,67.65,67.83,67.65,67.78,12766.0,66.7147,66.8922,66.7147,66.8429,12766.0
2025-05-02 15:20:00,67.78,67.95,67.74,67.86,48217.0,66.8429,67.0105,66.8034,66.9218,48217.0
2025-05-02 15:25:00,67.88,68.0,67.84,68.0,14757.0,66.9415,67.0598,66.902,67.0598,14757.0
2025-05-02 15:30:00,67.98,67.99,67.85,67.92,18302.0,67.0401,67.05,66.9119,66.9809,18302.0
2025-05-02 15:35:00,67.89,67.94,67.77,67.93,43796.0,66.9513,67.0006,66.833,66.9908,43796.0
2025-05-02 15:40:00,67.9,68.03,67.88,68.02,28197.0,66.9612,67.0894,66.9415,67.0795,28197.0
2025-05-02 15:45:00,68.02,68.08,67.84,68.03,50472.0,67.0795,67.1387,66.902,67.0894,50472.0
2025-05-02 15:50:00,68.01,68.16,67.94,68.08,52516.0,67.0697,67.2176,67.0006,67.1387,52516.0
2025-05-02 15:55:00,68.08,68.11,67.77,68.05,319387.0,67.1387,67.1683,66.833,67.1091,319387.0
2025-05-05 09:30:00,67.15,68.64,67.15,68.46,55152.0,66.2216,67.691,66.2216,67.5135,55152.0
2025-05-05 09:35:00,68.5,68.83,68.43,68.5,14740.0,67.5529,67.8783,67.4839,67.5529,14740.0
2025-05-05 09:40:00,68.38,68.76,68.38,68.46,14365.0,67.4346,67.8093,67.4346,67.5135,14365.0
2025-05-05 09:45:00,68.42,68.58,68.36,68.43,11434.0,67.474,67.6318,67.4148,67.4839,11434.0
2025-05-05 09:50:00,68.48,68.48,68.14,68.22,20628.0,67.5332,67.5332,67.1979,67.2768,20628.0
2025-05-05 09:55:00,68.22,68.49,68.22,68.34,12039.0,67.2768,67.543,67.2768,67.3951,12039.0
2025-05-05 10:00:00,68.36,68.78,68.3,68.6,7726.0,67.4148,67.829,67.3557,67.6515,7726.0
2025-05-05 10:05:00,68.57,68.58,68.41,68.51,10651.0,67.6219,67.6318,67.4641,67.5628,10651.0
2025-05-05 10:10:00,68.5,68.69,68.49,68.5,15411.0,67.5529,67.7403,67.543,67.5529,15411.0
2025-05-05 10:15:00,68.5,68.55,68.34,68.34,9774.0,67.5529,67.6022,67.3951,67.3951,9774.0
2025-05-05 10:20:00,68.34,68.48,68.18,68.48,13051.0,67.3951,67.5332,67.2373,67.5332,13051.0
2025-05-05 10:25:00,68.45,68.72,68.44,68.71,7205.0,67.5036,67.7699,67.4937,67.76,7205.0
2025-05-05 10:30:00,68.75,68.81,68.69,68.71,10465.0,67.7994,67.8586,67.7403,67.76,10465.0
2025-05-05 10:35:00,68.71,68.83,68.7,68.76,9876.0,67.76,67.8783,67.7501,67.8093,9876.0
2025-05-05 10:40:00,68.79,68.91,68.79,68.83,6663.0,67.8389,67.9572,67.8389,67.8783,6663.0
2025-05-05 10:45:00,68.83,68.84,68.64,68.65,7795.0,67.8783,67.8882,67.691,67.7008,7795.0
2025-05-05 10:50:00,68.64,68.65,68.5,68.5,9176.0,67.691,67.7008,67.5529,67.5529,9176.0
2025-05-05 10:55:00,68.54,68.54,68.44,68.53,6585.0,67.5924,67.5924,67.4937,67.5825,6585.0
2025-05-05 11:00:00,68.53,68.61,68.51,68.51,5093.0,67.5825,67.6614,67.5628,67.5628,5093.0
2025-05-05 11:05:00,68.54,68.57,68.4,68.43,4787.0,67.5924,67.6219,67.4543,67.4839,4787.0
2025-05-05 11:10:00,68.45,68.53,68.4,68.42,5232.0,67.5036,67.5825,67.4543,67.474,5232.0
2025-05-05 11:15:00,68.42,68.44,68.31,68.44,3787.0,67.474,67.4937,67.3655,67.4937,3787.0
2025-05-05 11:20:00,68.45,68.56,68.44,68.51,2437.0,67.5036,67.6121,67.4937,67.5628,2437.0
2025-05-05 11:25:00,68.55,68.55,68.42,68.5,6704.0,67.6022,67.6022,67.474,67.5529,6704.0
2025-05-05 11:30:00,68.5,68.52,68.32,68.34,7899.0,67.5529,67.5726,67.3754,67.3951,7899.0
2025-05-05 11:35:00,68.33,68.56,68.33,68.45,10782.0,67.3853,67.6121,67.3853,67.5036,10782.0
2025-05-05 11:40:00,68.44,68.53,68.35,68.36,5006.0,67.4937,67.5825,67.405,67.4148,5006.0
2025-05-05 11:45:00,68.37,68.49,68.37,68.49,2864.0,67.4247,67.543,67.4247,67.543,2864.0
2025-05-05 11:50:00,68.48,68.68,68.48,68.62,8091.0,67.5332,67.7304,67.5332,67.6712,8091.0
2025-05-05 11:55:00,68.61,68.64,68.58,68.59,5583.0,67.6614,67.691,67.6318,67.6417,5583.0
2025-05-05 12:00:00,68.59,68.67,68.56,68.61,7624.0,67.6417,67.7206,67.6121,67.6614,7624.0
2025-05-05 12:05:00,68.63,68.63,68.44,68.46,6461.0,67.6811,67.6811,67.4937,67.5135,6461.0
2025-05-05 12:10:00,68.47,68.63,68.47,68.54,5752.0,67.5233,67.6811,67.5233,67.5924,5752.0
2025-05-05 12:15:00,68.53,68.68,68.53,68.65,7596.0,67.5825,67.7304,67.5825,67.7008,7596.0
2025-05-05 12:20:00,68.64,68.73,68.63,68.67,7598.0,67.691,67.7797,67.6811,67.7206,7598.0
2025-05-05 12:25:00,68.65,68.65,68.56,68.61,8471.0,67.7008,67.7008,67.6121,67.6614,8471.0
2025-05-05 12:30:00,68.59,68.59,68.49,68.52,8582.0,67.6417,67.6417,67.543,67.5726,8582.0
2025-05-05 12:35:00,68.52,68.52,68.4,68.43,3128.0,67.5726,67.5726,67.4543,67.4839,3128.0
2025-05-05 12:40:00,68.43,68.45,68.37,68.42,2855.0,67.4839,67.5036,67.4247,67.474,2855.0
2025-05-05 12:45:00,68.4,68.4,68.3,68.3,5331.0,67.4543,67.4543,67.3557,67.3557,5331.0
2025-05-05 12:50:00,68.31,68.36,68.28,68.34,4162.0,67.3655,67.4148,67.3359,67.3951,4162.0
2025-05-05 12:55:00,68.32,68.41,68.3,68.41,12817.0,67.3754,67.4641,67.3557,67.4641,12817.0
2025-05-05 13:00:00,68.4,68.44,68.35,68.38,7165.0,67.4543,67.4937,67.405,67.4346,7165.0
2025-05-05 13:05:00,68.4,68.4,68.3,68.36,4822.0,67.4543,67.4543,67.3557,67.4148,4822.0
2025-05-05 13:10:00,68.37,68.37,68.28,68.31,10579.0,67.4247,67.4247,67.3359,67.3655,10579.0
2025-05-05 13:15:00,68.3,68.39,68.23,68.3,7325.0,67.3557,67.4444,67.2866,67.3557,7325.0
2025-05-05 13:20:00,68.28,68.34,68.24,68.24,4091.0,67.3359,67.3951,67.2965,67.2965,4091.0
2025-05-05 13:25:00,68.28,68.29,68.17,68.23,3447.0,67.3359,67.3458,67.2275,67.2866,3447.0
2025-05-05 13:30:00,68.23,68.38,68.22,68.36,6338.0,67.2866,67.4346,67.2768,67.4148,6338.0
2025-05-05 13:35:00,68.37,68.47,68.35,68.38,13320.0,67.4247,67.5233,67.405,67.4346,13320.0
2025-05-05 13:40:00,68.35,68.41,68.35,68.4,4380.0,67.405,67.4641,67.405,67.4543,4380.0
2025-05-05 13:45:00,68.41,68.48,68.39,68.48,6439.0,67.4641,67.5332,67.4444,67.5332,6439.0
2025-05-05 13:50:00,68.48,68.55,68.42,68.42,6778.0,67.5332,67.6022,67.474,67.474,6778.0
2025-05-05 13:55:00,68.41,68.44,68.36,68.39,4846.0,67.4641,67.4937,67.4148,67.4444,4846.0
2025-05-05 14:00:00,68.39,68.44,68.36,68.43,4502.0,67.4444,67.4937,67.4148,67.4839,4502.0
2025-05-05 14:05:00,68.4,68.51,68.4,68.46,5125.0,67.4543,67.5628,67.4543,67.5135,5125.0
2025-05-05 14:10:00,68.44,68.51,68.42,68.51,3404.0,67.4937,67.5628,67.474,67.5628,3404.0
2025-05-05 14:15:00,68.49,68.51,68.47,68.48,5221.0,67.543,67.5628,67.5233,67.5332,5221.0
2025-05-05 14:20:00,68.46,68.56,68.44,68.49,8887.0,67.5135,67.6121,67.4937,67.543,8887.0
2025-05-05 14:25:00,68.49,68.5,68.45,68.46,4048.0,67.543,67.5529,67.5036,67.5135,4048.0
2025-05-05 14:30:00,68.49,68.52,68.47,68.52,6121.0,67.543,67.5726,67.5233,67.5726,6121.0
2025-05-05 14:35:00,68.53,68.56,68.49,68.56,3867.0,67.5825,67.6121,67.543,67.6121,3867.0
2025-05-05 14:40:00,68.56,68.57,68.48,68.48,16497.0,67.6121,67.6219,67.5332,67.5332,16497.0
2025-05-05 14:45:00,68.48,68.51,68.44,68.45,8207.0,67.5332,67.5628,67.4937,67.5036,8207.0
2025-05-05 14:50:00,68.45,68.47,68.39,68.42,7729.0,67.5036,67.5233,67.4444,67.474,7729.0
2025-05-05 14:55:00,68.39,68.4,68.31,68.36,7720.0,67.4444,67.4543,67.3655,67.4148,7720.0
2025-05-05 15:00:00,68.34,68.34,68.17,68.2,10446.0,67.3951,67.3951,67.2275,67.2571,10446.0
2025-05-05 15:05:00,68.22,68.25,68.16,68.2,32524.0,67.2768,67.3064,67.2176,67.2571,32524.0
2025-05-05 15:10:00,68.19,68.22,68.15,68.2,23202.0,67.2472,67.2768,67.2077,67.2571,23202.0
2025-05-05 15:15:00,68.18,68.21,68.09,68.15,26842.0,67.2373,67.2669,67.1486,67.2077,26842.0
2025-05-05 15:20:00,68.15,68.19,68.03,68.03,18720.0,67.2077,67.2472,67.0894,67.0894,18720.0
2025-05-05 15:25:00,68.03,68.19,68.03,68.06,12901.0,67.0894,67.2472,67.0894,67.119,12901.0
2025-05-05 15:30:00,68.05,68.06,68.0,68.03,20271.0,67.1091,67.119,67.0598,67.0894,20271.0
2025-05-05 15:35:00,68.03,68.11,68.0,68.04,19551.0,67.0894,67.1683,67.0598,67.0993,19551.0
2025-05-05 15:40:00,68.02,68.03,67.91,67.92,44511.0,67.0795,67.0894,66.9711,66.9809,44511.0
2025-05-05 15:45:00,67.92,67.96,67.78,67.86,32971.0,66.9809,67.0204,66.8429,66.9218,32971.0
2025-05-05 15:50:00,67.89,67.93,67.72,67.83,63114.0,66.9513,66.9908,66.7837,66.8922,63114.0
2025-05-05 15:55:00,67.81,67.82,67.63,67.67,178779.0,66.8724,66.8823,66.6949,66.7344,178779.0
2025-05-06 09:30:00,66.79,67.12,66.38,66.97,38700.0,65.8665,66.192,65.4622,66.0441,38700.0
2025-05-06 09:35:00,67.01,67.13,66.84,66.98,14946.0,66.0835,66.2018,65.9159,66.0539,14946.0
2025-05-06 09:40:00,66.98,66.98,66.78,66.84,18540.0,66.0539,66.0539,65.8567,65.9159,18540.0
2025-05-06 09:45:00,66.84,66.84,66.56,66.57,9476.0,65.9159,65.9159,65.6397,65.6496,9476.0
2025-05-06 09:50:00,66.49,66.73,66.47,66.57,7059.0,65.5707,65.8074,65.551,65.6496,7059.0
2025-05-06 09:55:00,66.56,66.7,66.5,66.67,13761.0,65.6397,65.7778,65.5806,65.7482,13761.0
2025-05-06 10:00:00,66.66,66.79,66.55,66.62,11535.0,65.7383,65.8665,65.6299,65.6989,11535.0
2025-05-06 10:05:00,66.66,66.74,66.57,66.69,5291.0,65.7383,65.8172,65.6496,65.7679,5291.0
2025-05-06 10:10:00,66.75,66.88,66.73,66.81,9120.0,65.8271,65.9553,65.8074,65.8863,9120.0
2025-05-06 10:15:00,66.81,66.94,66.76,66.83,11505.0,65.8863,66.0145,65.837,65.906,11505.0
2025-05-06 10:20:00,66.84,67.07,66.84,66.95,7472.0,65.9159,66.1427,65.9159,66.0243,7472.0
2025-05-06 10:25:00,66.95,67.01,66.9,66.99,5504.0,66.0243,66.0835,65.975,66.0638,5504.0
2025-05-06 10:30:00,67.01,67.01,66.89,66.92,5120.0,66.0835,66.0835,65.9652,65.9947,5120.0
2025-05-06 10:35:00,66.93,66.99,66.87,66.99,6341.0,66.0046,66.0638,65.9454,66.0638,6341.0
2025-05-06 10:40:00,67.01,67.01,66.94,66.96,4853.0,66.0835,66.0835,66.0145,66.0342,4853.0
2025-05-06 10:45:00,66.94,66.98,66.64,66.7,5356.0,66.0145,66.0539,65.7186,65.7778,5356.0
2025-05-06 10:50:00,66.68,66.69,66.47,66.55,11304.0,65.7581,65.7679,65.551,65.6299,11304.0
2025-05-06 10:55:00,66.55,66.62,66.54,66.55,7523.0,65.6299,65.6989,65.62,65.6299,7523.0
2025-05-06 11:00:00,66.55,66.66,66.55,66.62,16379.0,65.6299,65.7383,65.6299,65.6989,16379.0
2025-05-06 11:05:00,66.62,66.71,66.52,66.52,7825.0,65.6989,65.7877,65.6003,65.6003,7825.0
2025-05-06 11:10:00,66.53,66.67,66.47,66.62,18247.0,65.6101,65.7482,65.551,65.6989,18247.0
2025-05-06 11:15:00,66.61,66.61,66.54,66.54,5074.0,65.689,65.689,65.62,65.62,5074.0
2025-05-06 11:20:00,66.57,66.76,66.56,66.72,10138.0,65.6496,65.837,65.6397,65.7975,10138.0
2025-05-06 11:25:00,66.72,66.88,66.66,66.85,9398.0,65.7975,65.9553,65.7383,65.9257,9398.0
2025-05-06 11:30:00,66.88,66.91,66.73,66.88,8866.0,65.9553,65.9849,65.8074,65.9553,8866.0
2025-05-06 11:35:00,66.86,66.91,66.79,66.85,7310.0,65.9356,65.9849,65.8665,65.9257,7310.0
2025-05-06 11:40:00,66.89,66.89,66.73,66.75,8683.0,65.9652,65.9652,65.8074,65.8271,8683.0
2025-05-06 11:45:00,66.75,66.79,66.69,66.74,9895.0,65.8271,65.8665,65.7679,65.8172,9895.0
2025-05-06 11:50:00,66.76,66.8,66.72,66.75,10441.0,65.837,65.8764,65.7975,65.8271,10441.0
2025-05-06 11:55:00,66.76,66.83,66.75,66.79,5085.0,65.837,65.906,65.8271,65.8665,5085.0
2025-05-06 12:00:00,66.81,66.88,66.79,66.88,4511.0,65.8863,65.9553,65.8665,65.9553,4511.0
2025-05-06 12:05:00,66.89,66.89,66.75,66.75,7727.0,65.9652,65.9652,65.8271,65.8271,7727.0
2025-05-06 12:10:00,66.75,67.14,66.72,67.06,19018.0,65.8271,66.2117,65.7975,66.1328,19018.0
2025-05-06 12:15:00,67.02,67.02,66.92,66.92,2746.0,66.0934,66.0934,65.9947,65.9947,2746.0
2025-05-06 12:20:00,66.89,66.9,66.75,66.78,13775.0,65.9652,65.975,65.8271,65.8567,13775.0
2025-05-06 12:25:00,66.77,66.82,66.74,66.77,3400.0,65.8468,65.8961,65.8172,65.8468,3400.0
2025-05-06 12:30:00,66.78,66.85,66.76,66.82,5680.0,65.8567,65.9257,65.837,65.8961,5680.0
2025-05-06 12:35:00,66.81,66.83,66.73,66.73,10420.0,65.8863,65.906,65.8074,65.8074,10420.0
2025-05-06 12:40:00,66.76,66.8,66.67,66.69,17835.0,65.837,65.8764,65.7482,65.7679,17835.0
2025-05-06 12:45:00,66.69,66.69,66.54,66.6,26145.0,65.7679,65.7679,65.62,65.6792,26145.0
2025-05-06 12:50:00,66.61,66.61,66.48,66.49,14031.0,65.689,65.689,65.5608,65.5707,14031.0
2025-05-06 12:55:00,66.51,66.56,66.28,66.29,7452.0,65.5904,65.6397,65.3636,65.3735,7452.0
2025-05-06 13:00:00,66.3,66.4,66.29,66.36,8597.0,65.3833,65.4819,65.3735,65.4425,8597.0
2025-05-06 13:05:00,66.34,66.41,66.26,66.36,8765.0,65.4228,65.4918,65.3439,65.4425,8765.0
2025-05-06 13:10:00,66.36,66.39,66.32,66.35,3773.0,65.4425,65.4721,65.403,65.4326,3773.0
2025-05-06 13:15:00,66.33,66.35,66.27,66.33,8915.0,65.4129,65.4326,65.3537,65.4129,8915.0
2025-05-06 13:20:00,66.31,66.32,66.14,66.23,7818.0,65.3932,65.403,65.2255,65.3143,7818.0
2025-05-06 13:25:00,66.2,66.23,66.08,66.13,9550.0,65.2847,65.3143,65.1664,65.2157,9550.0
2025-05-06 13:30:00,66.14,66.28,66.13,66.28,5835.0,65.2255,65.3636,65.2157,65.3636,5835.0
2025-05-06 13:35:00,66.29,66.32,66.21,66.21,6125.0,65.3735,65.403,65.2946,65.2946,6125.0
2025-05-06 13:40:00,66.21,66.23,66.16,66.17,9146.0,65.2946,65.3143,65.2453,65.2551,9146.0
2025-05-06 13:45:00,66.17,66.18,66.09,66.11,6404.0,65.2551,65.265,65.1762,65.1959,6404.0
2025-05-06 13:50:00,66.11,66.18,66.1,66.14,11819.0,65.1959,65.265,65.1861,65.2255,11819.0
2025-05-06 13:55:00,66.12,66.13,66.08,66.08,5945.0,65.2058,65.2157,65.1664,65.1664,5945.0
2025-05-06 14:00:00,66.07,66.3,66.07,66.28,21237.0,65.1565,65.3833,65.1565,65.3636,21237.0
2025-05-06 14:05:00,66.24,66.25,66.17,66.24,5988.0,65.3242,65.334,65.2551,65.3242,5988.0
2025-05-06 14:10:00,66.27,66.31,66.17,66.31,8838.0,65.3537,65.3932,65.2551,65.3932,8838.0
2025-05-06 14:15:00,66.31,66.38,66.3,66.37,10571.0,65.3932,65.4622,65.3833,65.4524,10571.0
2025-05-06 14:20:00,66.37,66.5,66.37,66.49,5505.0,65.4524,65.5806,65.4524,65.5707,5505.0
2025-05-06 14:25:00,66.49,66.56,66.47,66.54,9766.0,65.5707,65.6397,65.551,65.62,9766.0
2025-05-06 14:30:00,66.51,66.54,66.44,66.5,9453.0,65.5904,65.62,65.5214,65.5806,9453.0
2025-05-06 14:35:00,66.5,66.5,66.41,66.47,9566.0,65.5806,65.5806,65.4918,65.551,9566.0
2025-05-06 14:40:00,66.47,66.54,66.46,66.52,7514.0,65.551,65.62,65.5411,65.6003,7514.0
2025-05-06 14:45:00,66.53,66.56,66.5,66.56,11095.0,65.6101,65.6397,65.5806,65.6397,11095.0
2025-05-06 14:50:00,66.56,66.63,66.51,66.57,10523.0,65.6397,65.7088,65.5904,65.6496,10523.0
2025-05-06 14:55:00,66.58,66.66,66.54,66.62,10079.0,65.6594,65.7383,65.62,65.6989,10079.0
2025-05-06 15:00:00,66.63,66.63,66.58,66.6,8755.0,65.7088,65.7088,65.6594,65.6792,8755.0
2025-05-06 15:05:00,66.59,66.61,66.5,66.56,12030.0,65.6693,65.689,65.5806,65.6397,12030.0
2025-05-06 15:10:00,66.55,66.63,66.53,66.63,9933.0,65.6299,65.7088,65.6101,65.7088,9933.0
2025-05-06 15:15:00,66.64,66.64,66.58,66.64,13069.0,65.7186,65.7186,65.6594,65.7186,13069.0
2025-05-06 15:20:00,66.62,66.7,66.59,66.62,9757.0,65.6989,65.7778,65.6693,65.6989,9757.0
2025-05-06 15:25:00,66.62,66.68,66.6,66.67,14994.0,65.6989,65.7581,65.6792,65.7482,14994.0
2025-05-06 15:30:00,66.68,66.8,66.68,66.7,12222.0,65.7581,65.8764,65.7581,65.7778,12222.0
2025-05-06 15:35:00,66.7,66.85,66.69,66.78,29765.0,65.7778,65.9257,65.7679,65.8567,29765.0
2025-05-06 15:40:00,66.78,66.91,66.74,66.79,34325.0,65.8567,65.9849,65.8172,65.8665,34325.0
2025-05-06 15:45:00,66.8,66.91,66.75,66.84,24507.0,65.8764,65.9849,65.8271,65.9159,24507.0
2025-05-06 15:50:00,66.82,66.87,66.7,66.81,61836.0,65.8961,65.9454,65.7778,65.8863,61836.0
2025-05-06 15:55:00,66.8,66.81,66.65,66.66,147470.0,65.8764,65.8863,65.7285,65.7383,147470.0
2025-05-07 09:30:00,67.33,67.91,67.04,67.75,37058.0,66.3991,66.9711,66.1131,66.8133,37058.0
2025-05-07 09:35:00,67.73,67.95,67.58,67.92,18122.0,66.7935,67.0105,66.6456,66.9809,18122.0
2025-05-07 09:40:00,67.92,68.29,67.85,68.18,38179.0,66.9809,67.3458,66.9119,67.2373,38179.0
2025-05-07 09:45:00,68.16,68.39,68.12,68.25,15203.0,67.2176,67.4444,67.1782,67.3064,15203.0
2025-05-07 09:50:00,68.21,68.36,68.07,68.23,35270.0,67.2669,67.4148,67.1288,67.2866,35270.0
2025-05-07 09:55:00,68.26,68.4,68.2,68.24,18102.0,67.3162,67.4543,67.2571,67.2965,18102.0
2025-05-07 10:00:00,68.32,68.53,68.08,68.47,23334.0,67.3754,67.5825,67.1387,67.5233,23334.0
2025-05-07 10:05:00,68.44,68.46,68.14,68.28,22058.0,67.4937,67.5135,67.1979,67.3359,22058.0
2025-05-07 10:10:00,68.29,68.51,68.28,68.51,20988.0,67.3458,67.5628,67.3359,67.5628,20988.0
2025-05-07 10:15:00,68.56,68.64,68.37,68.37,11444.0,67.6121,67.691,67.4247,67.4247,11444.0
2025-05-07 10:20:00,68.37,68.43,68.25,68.3,11021.0,67.4247,67.4839,67.3064,67.3557,11021.0
2025-05-07 10:25:00,68.27,68.39,68.18,68.39,11240.0,67.3261,67.4444,67.2373,67.4444,11240.0
2025-05-07 10:30:00,68.4,68.54,68.39,68.46,14417.0,67.4543,67.5924,67.4444,67.5135,14417.0
2025-05-07 10:35:00,68.45,68.67,68.41,68.67,26784.0,67.5036,67.7206,67.4641,67.7206,26784.0
2025-05-07 10:40:00,68.67,68.8,68.61,68.72,12796.0,67.7206,67.8488,67.6614,67.7699,12796.0
2025-05-07 10:45:00,68.69,68.74,68.52,68.53,17954.0,67.7403,67.7896,67.5726,67.5825,17954.0
2025-05-07 10:50:00,68.53,68.56,68.26,68.32,18495.0,67.5825,67.6121,67.3162,67.3754,18495.0
2025-05-07 10:55:00,68.31,68.34,68.15,68.24,8312.0,67.3655,67.3951,67.2077,67.2965,8312.0
2025-05-07 11:00:00,68.25,68.25,68.1,68.15,5661.0,67.3064,67.3064,67.1584,67.2077,5661.0
2025-05-07 11:05:00,68.15,68.42,68.14,68.34,14654.0,67.2077,67.474,67.1979,67.3951,14654.0
2025-05-07 11:10:00,68.36,68.41,68.27,68.41,12917.0,67.4148,67.4641,67.3261,67.4641,12917.0
2025-05-07 11:15:00,68.35,68.48,68.35,68.44,12115.0,67.405,67.5332,67.405,67.4937,12115.0
2025-05-07 11:20:00,68.42,68.59,68.38,68.58,12058.0,67.474,67.6417,67.4346,67.6318,12058.0
2025-05-07 11:25:00,68.59,68.61,68.51,68.56,6276.0,67.6417,67.6614,67.5628,67.6121,6276.0
2025-05-07 11:30:00,68.54,68.63,68.5,68.59,8239.0,67.5924,67.6811,67.5529,67.6417,8239.0
2025-05-07 11:35:00,68.6,68.63,68.54,68.59,6067.0,67.6515,67.6811,67.5924,67.6417,6067.0
2025-05-07 11:40:00,68.63,68.72,68.59,68.67,13024.0,67.6811,67.7699,67.6417,67.7206,13024.0
2025-05-07 11:45:00,68.65,68.65,68.44,68.54,30647.0,67.7008,67.7008,67.4937,67.5924,30647.0
2025-05-07 11:50:00,68.55,68.56,68.46,68.56,5539.0,67.6022,67.6121,67.5135,67.6121,5539.0
2025-05-07 11:55:00,68.52,68.61,68.52,68.55,4696.0,67.5726,67.6614,67.5726,67.6022,4696.0
2025-05-07 12:00:00,68.58,68.61,68.46,68.52,14377.0,67.6318,67.6614,67.5135,67.5726,14377.0
2025-05-07 12:05:00,68.52,68.55,68.48,68.53,13583.0,67.5726,67.6022,67.5332,67.5825,13583.0
2025-05-07 12:10:00,68.56,68.64,68.54,68.63,7230.0,67.6121,67.691,67.5924,67.6811,7230.0
2025-05-07 12:15:00,68.63,68.66,68.56,68.6,13347.0,67.6811,67.7107,67.6121,67.6515,13347.0
2025-05-07 12:20:00,68.63,68.64,68.46,68.52,3861.0,67.6811,67.691,67.5135,67.5726,3861.0
2025-05-07 12:25:00,68.52,68.52,68.43,68.45,2978.0,67.5726,67.5726,67.4839,67.5036,2978.0
2025-05-07 12:30:00,68.45,68.54,68.36,68.53,11055.0,67.5036,67.5924,67.4148,67.5825,11055.0
2025-05-07 12:35:00,68.53,68.56,68.46,68.53,10742.0,67.5825,67.6121,67.5135,67.5825,10742.0
2025-05-07 12:40:00,68.53,68.67,68.53,68.61,13396.0,67.5825,67.7206,67.5825,67.6614,13396.0
2025-05-07 12:45:00,68.62,68.65,68.6,68.6,4364.0,67.6712,67.7008,67.6515,67.6515,4364.0
2025-05-07 12:50:00,68.6,68.7,68.53,68.7,23977.0,67.6515,67.7501,67.5825,67.7501,23977.0
2025-05-07 12:55:00,68.7,68.75,68.67,68.69,17891.0,67.7501,67.7994,67.7206,67.7403,17891.0
2025-05-07 13:00:00,68.68,68.75,68.64,68.66,23989.0,67.7304,67.7994,67.691,67.7107,23989.0
2025-05-07 13:05:00,68.69,68.69,68.53,68.55,4595.0,67.7403,67.7403,67.5825,67.6022,4595.0
2025-05-07 13:10:00,68.55,68.57,68.47,68.54,8741.0,67.6022,67.6219,67.5233,67.5924,8741.0
2025-05-07 13:15:00,68.55,68.63,68.51,68.55,10084.0,67.6022,67.6811,67.5628,67.6022,10084.0
2025-05-07 13:20:00,68.54,68.61,68.47,68.61,8602.0,67.5924,67.6614,67.5233,67.6614,8602.0
2025-05-07 13:25:00,68.59,68.59,68.47,68.52,16218.0,67.6417,67.6417,67.5233,67.5726,16218.0
2025-05-07 13:30:00,68.52,68.62,68.5,68.53,6660.0,67.5726,67.6712,67.5529,67.5825,6660.0
2025-05-07 13:35:00,68.5,68.51,68.44,68.51,9929.0,67.5529,67.5628,67.4937,67.5628,9929.0
2025-05-07 13:40:00,68.49,68.54,68.48,68.48,4958.0,67.543,67.5924,67.5332,67.5332,4958.0
2025-05-07 13:45:00,68.48,68.56,68.48,68.56,3886.0,67.5332,67.6121,67.5332,67.6121,3886.0
2025-05-07 13:50:00,68.54,68.64,68.37,68.5,25740.0,67.5924,67.691,67.4247,67.5529,25740.0
2025-05-07 13:55:00,68.47,68.48,68.24,68.34,61481.0,67.5233,67.5332,67.2965,67.3951,61481.0
2025-05-07 14:00:00,68.28,68.51,68.21,68.41,21216.0,67.3359,67.5628,67.2669,67.4641,21216.0
2025-05-07 14:05:00,68.39,68.39,67.92,68.01,56622.0,67.4444,67.4444,66.9809,67.0697,56622.0
2025-05-07 14:10:00,68.01,68.13,67.92,67.98,13180.0,67.0697,67.188,66.9809,67.0401,13180.0
2025-05-07 14:15:00,67.99,68.09,67.94,68.09,13165.0,67.05,67.1486,67.0006,67.1486,13165.0
2025-05-07 14:20:00,68.12,68.27,68.11,68.17,20108.0,67.1782,67.3261,67.1683,67.2275,20108.0
2025-05-07 14:25:00,68.16,68.33,68.16,68.22,9697.0,67.2176,67.3853,67.2176,67.2768,9697.0
2025-05-07 14:30:00,68.26,68.54,68.17,68.5,8478.0,67.3162,67.5924,67.2275,67.5529,8478.0
2025-05-07 14:35:00,68.48,68.63,68.41,68.59,15758.0,67.5332,67.6811,67.4641,67.6417,15758.0
2025-05-07 14:40:00,68.59,68.68,68.55,68.58,6808.0,67.6417,67.7304,67.6022,67.6318,6808.0
2025-05-07 14:45:00,68.58,68.61,68.24,68.35,13317.0,67.6318,67.6614,67.2965,67.405,13317.0
2025-05-07 14:50:00,68.37,68.44,68.24,68.32,8656.0,67.4247,67.4937,67.2965,67.3754,8656.0
2025-05-07 14:55:00,68.34,68.57,68.33,68.36,56357.0,67.3951,67.6219,67.3853,67.4148,56357.0
2025-05-07 15:00:00,68.36,68.45,68.2,68.23,32986.0,67.4148,67.5036,67.2571,67.2866,32986.0
2025-05-07 15:05:00,68.2,68.29,68.13,68.28,23792.0,67.2571,67.3458,67.188,67.3359,23792.0
2025-05-07 15:10:00,68.28,68.32,68.08,68.24,23061.0,67.3359,67.3754,67.1387,67.2965,23061.0
2025-05-07 15:15:00,68.23,68.27,68.06,68.21,13699.0,67.2866,67.3261,67.119,67.2669,13699.0
2025-05-07 15:20:00,68.2,68.22,68.07,68.11,12676.0,67.2571,67.2768,67.1288,67.1683,12676.0
2025-05-07 15:25:00,68.07,68.07,67.84,67.89,30407.0,67.1288,67.1288,66.902,66.9513,30407.0
2025-05-07 15:30:00,67.89,67.97,67.76,67.79,45954.0,66.9513,67.0302,66.8231,66.8527,45954.0
2025-05-07 15:35:00,67.82,68.04,67.74,67.98,24739.0,66.8823,67.0993,66.8034,67.0401,24739.0
2025-05-07 15:40:00,67.98,68.69,67.95,68.37,79585.0,67.0401,67.7403,67.0105,67.4247,79585.0
2025-05-07 15:45:00,68.41,68.51,68.25,68.32,30239.0,67.4641,67.5628,67.3064,67.3754,30239.0
2025-05-07 15:50:00,68.27,68.29,68.06,68.25,45807.0,67.3261,67.3458,67.119,67.3064,45807.0
2025-05-07 15:55:00,68.23,68.48,68.14,68.38,138303.0,67.2866,67.5332,67.1979,67.4346,138303.0
2025-05-08 09:30:00,69.14,69.17,68.52,68.56,34736.0,68.1841,68.2136,67.5726,67.6121,34736.0
2025-05-08 09:35:00,68.62,68.73,68.19,68.43,58029.0,67.6712,67.7797,67.2472,67.4839,58029.0
2025-05-08 09:40:00,68.43,68.69,68.32,68.51,21933.0,67.4839,67.7403,67.3754,67.5628,21933.0
2025-05-08 09:45:00,68.54,68.61,68.45,68.52,15348.0,67.5924,67.6614,67.5036,67.5726,15348.0
2025-05-08 09:50:00,68.51,68.77,68.51,68.77,6577.0,67.5628,67.8192,67.5628,67.8192,6577.0
2025-05-08 09:55:00,68.76,68.95,68.69,68.9,12421.0,67.8093,67.9967,67.7403,67.9474,12421.0
2025-05-08 10:00:00,68.86,69.02,68.82,69.01,16288.0,67.9079,68.0657,67.8685,68.0559,16288.0
2025-05-08 10:05:00,68.98,69.09,68.85,68.86,12313.0,68.0263,68.1347,67.8981,67.9079,12313.0
2025-05-08 10:10:00,68.83,68.87,68.66,68.83,10852.0,67.8783,67.9178,67.7107,67.8783,10852.0
2025-05-08 10:15:00,68.83,68.9,68.77,68.8,7054.0,67.8783,67.9474,67.8192,67.8488,7054.0
2025-05-08 10:20:00,68.9,69.03,68.82,68.84,38731.0,67.9474,68.0756,67.8685,67.8882,38731.0
2025-05-08 10:25:00,68.85,69.01,68.84,68.95,10018.0,67.8981,68.0559,67.8882,67.9967,10018.0
2025-05-08 10:30:00,69.0,69.29,68.97,69.27,12801.0,68.046,68.332,68.0164,68.3123,12801.0
2025-05-08 10:35:00,69.29,69.32,68.98,68.98,7554.0,68.332,68.3616,68.0263,68.0263,7554.0
2025-05-08 10:40:00,68.93,69.1,68.92,69.1,7369.0,67.977,68.1446,67.9671,68.1446,7369.0
2025-05-08 10:45:00,69.09,69.09,68.83,68.86,22577.0,68.1347,68.1347,67.8783,67.9079,22577.0
2025-05-08 10:50:00,68.85,68.96,68.59,68.61,28061.0,67.8981,68.0065,67.6417,67.6614,28061.0
2025-05-08 10:55:00,68.63,68.66,68.48,68.62,22407.0,67.6811,67.7107,67.5332,67.6712,22407.0
2025-05-08 11:00:00,68.59,68.6,68.38,68.46,16307.0,67.6417,67.6515,67.4346,67.5135,16307.0
2025-05-08 11:05:00,68.46,68.73,68.46,68.63,10424.0,67.5135,67.7797,67.5135,67.6811,10424.0
2025-05-08 11:10:00,68.66,68.94,68.63,68.77,74810.0,67.7107,67.9868,67.6811,67.8192,74810.0
2025-05-08 11:15:00,68.78,68.94,68.77,68.92,15012.0,67.829,67.9868,67.8192,67.9671,15012.0
2025-05-08 11:20:00,68.91,69.25,68.91,69.22,19151.0,67.9572,68.2925,67.9572,68.2629,19151.0
2025-05-08 11:25:00,69.23,69.45,69.2,69.3,13472.0,68.2728,68.4898,68.2432,68.3418,13472.0
2025-05-08 11:30:00,69.33,69.58,69.24,69.49,19010.0,68.3714,68.618,68.2827,68.5292,19010.0
2025-05-08 11:35:00,69.6,69.64,69.48,69.63,15783.0,68.6377,68.6771,68.5194,68.6673,15783.0
2025-05-08 11:40:00,69.62,70.08,69.62,70.05,17271.0,68.6574,69.1111,68.6574,69.0815,17271.0
2025-05-08 11:45:00,70.05,70.17,70.01,70.13,22127.0,69.0815,69.1998,69.042,69.1604,22127.0
2025-05-08 11:50:00,70.12,70.17,69.96,70.11,20798.0,69.1505,69.1998,68.9927,69.1406,20798.0
2025-05-08 11:55:00,70.04,70.06,69.91,69.92,9477.0,69.0716,69.0913,68.9434,68.9533,9477.0
2025-05-08 12:00:00,69.95,69.98,69.82,69.94,12768.0,68.9829,69.0124,68.8547,68.973,12768.0
2025-05-08 12:05:00,69.86,69.93,69.82,69.93,3500.0,68.8941,68.9631,68.8547,68.9631,3500.0
2025-05-08 12:10:00,69.94,70.09,69.88,70.06,6681.0,68.973,69.1209,68.9138,69.0913,6681.0
2025-05-08 12:15:00,70.06,70.14,70.01,70.03,9374.0,69.0913,69.1702,69.042,69.0617,9374.0
2025-05-08 12:20:00,70.07,70.1,69.92,69.92,4570.0,69.1012,69.1308,68.9533,68.9533,4570.0
2025-05-08 12:25:00,69.95,69.97,69.89,69.89,4848.0,68.9829,69.0026,68.9237,68.9237,4848.0
2025-05-08 12:30:00,69.95,70.01,69.92,69.99,5518.0,68.9829,69.042,68.9533,69.0223,5518.0
2025-05-08 12:35:00,70.0,70.19,69.97,70.18,5361.0,69.0322,69.2195,69.0026,69.2097,5361.0
2025-05-08 12:40:00,70.2,70.3,70.15,70.25,7505.0,69.2294,69.328,69.1801,69.2787,7505.0
2025-05-08 12:45:00,70.23,70.33,70.19,70.33,6497.0,69.259,69.3576,69.2195,69.3576,6497.0
2025-05-08 12:50:00,70.26,70.33,70.25,70.3,4706.0,69.2886,69.3576,69.2787,69.328,4706.0
2025-05-08 12:55:00,70.27,70.4,70.26,70.38,4642.0,69.2984,69.4266,69.2886,69.4069,4642.0
2025-05-08 13:00:00,70.36,70.37,70.22,70.22,4512.0,69.3872,69.397,69.2491,69.2491,4512.0
2025-05-08 13:05:00,70.18,70.26,70.17,70.23,3325.0,69.2097,69.2886,69.1998,69.259,3325.0
2025-05-08 13:10:00,70.23,70.23,70.07,70.07,3681.0,69.259,69.259,69.1012,69.1012,3681.0
2025-05-08 13:15:00,70.06,70.11,70.03,70.05,7494.0,69.0913,69.1406,69.0617,69.0815,7494.0
2025-05-08 13:20:00,70.06,70.19,70.01,70.17,3789.0,69.0913,69.2195,69.042,69.1998,3789.0
2025-05-08 13:25:00,70.15,70.18,69.98,70.01,11664.0,69.1801,69.2097,69.0124,69.042,11664.0
2025-05-08 13:30:00,70.01,70.04,69.83,69.84,3811.0,69.042,69.0716,68.8645,68.8744,3811.0
2025-05-08 13:35:00,69.8,69.89,69.8,69.85,5360.0,68.8349,68.9237,68.8349,68.8842,5360.0
2025-05-08 13:40:00,69.87,69.87,69.78,69.87,3919.0,68.904,68.904,68.8152,68.904,3919.0
2025-05-08 13:45:00,69.85,69.85,69.69,69.72,10467.0,68.8842,68.8842,68.7265,68.756,10467.0
2025-05-08 13:50:00,69.7,69.73,69.61,69.65,3590.0,68.7363,68.7659,68.6476,68.687,3590.0
2025-05-08 13:55:00,69.65,69.65,69.46,69.49,6938.0,68.687,68.687,68.4996,68.5292,6938.0
2025-05-08 14:00:00,69.49,69.61,69.45,69.48,16242.0,68.5292,68.6476,68.4898,68.5194,16242.0
2025-05-08 14:05:00,69.47,69.64,69.47,69.63,7718.0,68.5095,68.6771,68.5095,68.6673,7718.0
2025-05-08 14:10:00,69.63,69.65,69.52,69.54,11110.0,68.6673,68.687,68.5588,68.5785,11110.0
2025-05-08 14:15:00,69.53,69.72,69.53,69.67,7792.0,68.5687,68.756,68.5687,68.7067,7792.0
2025-05-08 14:20:00,69.67,69.72,69.64,69.68,5499.0,68.7067,68.756,68.6771,68.7166,5499.0
2025-05-08 14:25:00,69.68,69.7,69.54,69.55,3453.0,68.7166,68.7363,68.5785,68.5884,3453.0
2025-05-08 14:30:00,69.58,69.74,69.54,69.74,6655.0,68.618,68.7758,68.5785,68.7758,6655.0
2025-05-08 14:35:00,69.73,69.78,69.65,69.65,4157.0,68.7659,68.8152,68.687,68.687,4157.0
2025-05-08 14:40:00,69.67,69.77,69.66,69.71,4400.0,68.7067,68.8053,68.6969,68.7462,4400.0
2025-05-08 14:45:00,69.69,69.77,69.68,69.77,8483.0,68.7265,68.8053,68.7166,68.8053,8483.0
2025-05-08 14:50:00,69.75,69.8,69.67,69.73,8089.0,68.7856,68.8349,68.7067,68.7659,8089.0
2025-05-08 14:55:00,69.73,69.73,69.64,69.67,6931.0,68.7659,68.7659,68.6771,68.7067,6931.0
2025-05-08 15:00:00,69.65,69.65,69.47,69.49,14862.0,68.687,68.687,68.5095,68.5292,14862.0
2025-05-08 15:05:00,69.5,69.54,69.48,69.51,8997.0,68.5391,68.5785,68.5194,68.5489,8997.0
2025-05-08 15:10:00,69.5,69.56,69.48,69.54,6481.0,68.5391,68.5982,68.5194,68.5785,6481.0
2025-05-08 15:15:00,69.58,69.61,69.51,69.56,8253.0,68.618,68.6476,68.5489,68.5982,8253.0
2025-05-08 15:20:00,69.61,70.38,69.57,70.08,117369.0,68.6476,69.4069,68.6081,69.1111,117369.0
2025-05-08 15:25:00,70.05,70.12,69.93,70.01,18087.0,69.0815,69.1505,68.9631,69.042,18087.0
2025-05-08 15:30:00,70.01,70.12,69.98,70.03,19025.0,69.042,69.1505,69.0124,69.0617,19025.0
2025-05-08 15:35:00,70.01,70.04,69.81,69.93,53716.0,69.042,69.0716,68.8448,68.9631,53716.0
2025-05-08 15:40:00,69.94,69.96,69.87,69.95,18630.0,68.973,68.9927,68.904,68.9829,18630.0
2025-05-08 15:45:00,69.94,69.96,69.84,69.89,34626.0,68.973,68.9927,68.8744,68.9237,34626.0
2025-05-08 15:50:00,69.88,69.88,69.53,69.53,54374.0,68.9138,68.9138,68.5687,68.5687,54374.0
2025-05-08 15:55:00,69.56,69.57,69.38,69.44,133362.0,68.5982,68.6081,68.4207,68.4799,133362.0
2025-05-09 09:30:00,69.49,69.49,68.95,69.13,39881.0,68.5292,68.5292,67.9967,68.1742,39881.0
2025-05-09 09:35:00,69.18,69.39,69.09,69.28,16127.0,68.2235,68.4306,68.1347,68.3221,16127.0
2025-05-09 09:40:00,69.25,69.33,69.17,69.18,7228.0,68.2925,68.3714,68.2136,68.2235,7228.0
2025-05-09 09:45:00,69.22,69.23,69.01,69.01,13976.0,68.2629,68.2728,68.0559,68.0559,13976.0
2025-05-09 09:50:00,69.01,69.23,68.95,69.23,15312.0,68.0559,68.2728,67.9967,68.2728,15312.0
2025-05-09 09:55:00,69.23,69.45,69.23,69.45,13461.0,68.2728,68.4898,68.2728,68.4898,13461.0
2025-05-09 10:00:00,69.41,69.46,69.27,69.34,13584.0,68.4503,68.4996,68.3123,68.3813,13584.0
2025-05-09 10:05:00,69.36,69.47,69.2,69.44,10978.0,68.401,68.5095,68.2432,68.4799,10978.0
2025-05-09 10:10:00,69.42,69.58,69.34,69.42,11563.0,68.4602,68.618,68.3813,68.4602,11563.0
2025-05-09 10:15:00,69.43,69.45,69.29,69.33,7001.0,68.47,68.4898,68.332,68.3714,7001.0
2025-05-09 10:20:00,69.3,69.34,69.13,69.18,4740.0,68.3418,68.3813,68.1742,68.2235,4740.0
2025-05-09 10:25:00,69.19,69.22,68.93,69.05,13315.0,68.2334,68.2629,67.977,68.0953,13315.0
2025-05-09 10:30:00,69.05,69.15,69.0,69.09,12344.0,68.0953,68.1939,68.046,68.1347,12344.0
2025-05-09 10:35:00,69.05,69.06,68.82,68.88,5514.0,68.0953,68.1052,67.8685,67.9276,5514.0
2025-05-09 10:40:00,68.87,69.09,68.85,69.09,28341.0,67.9178,68.1347,67.8981,68.1347,28341.0
2025-05-09 10:45:00,69.09,69.12,68.91,68.92,12072.0,68.1347,68.1643,67.9572,67.9671,12072.0
2025-05-09 10:50:00,68.92,69.03,68.8,68.88,14092.0,67.9671,68.0756,67.8488,67.9276,14092.0
2025-05-09 10:55:00,68.91,69.06,68.91,68.99,6738.0,67.9572,68.1052,67.9572,68.0361,6738.0
2025-05-09 11:00:00,69.02,69.07,69.02,69.03,5451.0,68.0657,68.115,68.0657,68.0756,5451.0
2025-05-09 11:05:00,69.03,69.06,69.0,69.03,6453.0,68.0756,68.1052,68.046,68.0756,6453.0
2025-05-09 11:10:00,69.04,69.04,68.95,68.98,15327.0,68.0854,68.0854,67.9967,68.0263,15327.0
2025-05-09 11:15:00,69.0,69.08,68.95,69.03,4429.0,68.046,68.1249,67.9967,68.0756,4429.0
2025-05-09 11:20:00,69.03,69.04,68.88,68.89,13687.0,68.0756,68.0854,67.9276,67.9375,13687.0
2025-05-09 11:25:00,68.91,69.02,68.89,69.0,34482.0,67.9572,68.0657,67.9375,68.046,34482.0
2025-05-09 11:30:00,68.98,69.0,68.9,68.98,7014.0,68.0263,68.046,67.9474,68.0263,7014.0
2025-05-09 11:35:00,68.99,69.2,68.98,69.2,16679.0,68.0361,68.2432,68.0263,68.2432,16679.0
2025-05-09 11:40:00,69.2,69.2,69.09,69.09,9374.0,68.2432,68.2432,68.1347,68.1347,9374.0
2025-05-09 11:45:00,69.09,69.25,69.04,69.15,21010.0,68.1347,68.2925,68.0854,68.1939,21010.0
2025-05-09 11:50:00,69.16,69.16,69.09,69.1,9242.0,68.2038,68.2038,68.1347,68.1446,9242.0
2025-05-09 11:55:00,69.08,69.13,69.01,69.13,11524.0,68.1249,68.1742,68.0559,68.1742,11524.0
2025-05-09 12:00:00,69.15,69.15,68.93,68.93,4036.0,68.1939,68.1939,67.977,67.977,4036.0
2025-05-09 12:05:00,68.91,68.96,68.84,68.84,7025.0,67.9572,68.0065,67.8882,67.8882,7025.0
2025-05-09 12:10:00,68.84,68.92,68.76,68.92,3961.0,67.8882,67.9671,67.8093,67.9671,3961.0
2025-05-09 12:15:00,68.95,68.98,68.79,68.9,11439.0,67.9967,68.0263,67.8389,67.9474,11439.0
2025-05-09 12:20:00,68.88,68.92,68.84,68.88,3925.0,67.9276,67.9671,67.8882,67.9276,3925.0
2025-05-09 12:25:00,68.9,68.9,68.79,68.8,5245.0,67.9474,67.9474,67.8389,67.8488,5245.0
2025-05-09 12:30:00,68.8,68.92,68.78,68.78,4657.0,67.8488,67.9671,67.829,67.829,4657.0
2025-05-09 12:35:00,68.78,68.81,68.61,68.62,17491.0,67.829,67.8586,67.6614,67.6712,17491.0
2025-05-09 12:40:00,68.64,68.64,68.55,68.56,6163.0,67.691,67.691,67.6022,67.6121,6163.0
2025-05-09 12:45:00,68.54,68.62,68.5,68.58,21829.0,67.5924,67.6712,67.5529,67.6318,21829.0
2025-05-09 12:50:00,68.57,68.64,68.54,68.64,2428.0,67.6219,67.691,67.5924,67.691,2428.0
2025-05-09 12:55:00,68.62,68.67,68.58,68.61,4566.0,67.6712,67.7206,67.6318,67.6614,4566.0
2025-05-09 13:00:00,68.61,68.64,68.55,68.56,2384.0,67.6614,67.691,67.6022,67.6121,2384.0
2025-05-09 13:05:00,68.55,68.7,68.52,68.69,24408.0,67.6022,67.7501,67.5726,67.7403,24408.0
2025-05-09 13:10:00,68.72,68.84,68.69,68.78,5649.0,67.7699,67.8882,67.7403,67.829,5649.0
2025-05-09 13:15:00,68.77,68.88,68.76,68.78,6506.0,67.8192,67.9276,67.8093,67.829,6506.0
2025-05-09 13:20:00,68.78,68.84,68.62,68.81,14589.0,67.829,67.8882,67.6712,67.8586,14589.0
2025-05-09 13:25:00,68.83,68.84,68.78,68.79,3931.0,67.8783,67.8882,67.829,67.8389,3931.0
2025-05-09 13:30:00,68.78,68.81,68.73,68.78,10697.0,67.829,67.8586,67.7797,67.829,10697.0
2025-05-09 13:35:00,68.78,68.89,68.78,68.89,4556.0,67.829,67.9375,67.829,67.9375,4556.0
2025-05-09 13:40:00,68.87,68.93,68.87,68.92,5502.0,67.9178,67.977,67.9178,67.9671,5502.0
2025-05-09 13:45:00,68.92,68.98,68.92,68.96,5925.0,67.9671,68.0263,67.9671,68.0065,5925.0
2025-05-09 13:50:00,68.96,68.98,68.92,68.97,6695.0,68.0065,68.0263,67.9671,68.0164,6695.0
2025-05-09 13:55:00,68.96,69.05,68.96,69.05,12367.0,68.0065,68.0953,68.0065,68.0953,12367.0
2025-05-09 14:00:00,69.04,69.05,69.0,69.02,5609.0,68.0854,68.0953,68.046,68.0657,5609.0
2025-05-09 14:05:00,69.01,69.04,68.98,68.99,5639.0,68.0559,68.0854,68.0263,68.0361,5639.0
2025-05-09 14:10:00,69.01,69.06,69.0,69.06,4187.0,68.0559,68.1052,68.046,68.1052,4187.0
2025-05-09 14:15:00,69.05,69.08,68.99,69.06,17407.0,68.0953,68.1249,68.0361,68.1052,17407.0
2025-05-09 14:20:00,69.06,69.14,68.99,69.13,7992.0,68.1052,68.1841,68.0361,68.1742,7992.0
2025-05-09 14:25:00,69.14,69.14,68.99,68.99,7423.0,68.1841,68.1841,68.0361,68.0361,7423.0
2025-05-09 14:30:00,69.01,69.07,69.01,69.05,5545.0,68.0559,68.115,68.0559,68.0953,5545.0
2025-05-09 14:35:00,69.04,69.08,68.98,69.08,8156.0,68.0854,68.1249,68.0263,68.1249,8156.0
2025-05-09 14:40:00,69.07,69.1,69.07,69.09,1954.0,68.115,68.1446,68.115,68.1347,1954.0
2025-05-09 14:45:00,69.09,69.16,69.09,69.13,6638.0,68.1347,68.2038,68.1347,68.1742,6638.0
2025-05-09 14:50:00,69.13,69.15,69.08,69.09,5148.0,68.1742,68.1939,68.1249,68.1347,5148.0
2025-05-09 14:55:00,69.1,69.11,69.07,69.08,3340.0,68.1446,68.1545,68.115,68.1249,3340.0
2025-05-09 15:00:00,69.09,69.12,69.07,69.1,6585.0,68.1347,68.1643,68.115,68.1446,6585.0
2025-05-09 15:05:00,69.15,69.25,69.14,69.18,10205.0,68.1939,68.2925,68.1841,68.2235,10205.0
2025-05-09 15:10:00,69.17,69.24,69.13,69.16,7663.0,68.2136,68.2827,68.1742,68.2038,7663.0
2025-05-09 15:15:00,69.15,69.16,69.11,69.13,8980.0,68.1939,68.2038,68.1545,68.1742,8980.0
2025-05-09 15:20:00,69.13,69.19,69.03,69.17,14396.0,68.1742,68.2334,68.0756,68.2136,14396.0
2025-05-09 15:25:00,69.16,69.16,69.05,69.06,6346.0,68.2038,68.2038,68.0953,68.1052,6346.0
2025-05-09 15:30:00,69.05,69.08,68.95,69.03,13224.0,68.0953,68.1249,67.9967,68.0756,13224.0
2025-05-09 15:35:00,69.06,69.06,68.98,69.03,21419.0,68.1052,68.1052,68.0263,68.0756,21419.0
2025-05-09 15:40:00,69.03,69.03,68.87,68.87,14475.0,68.0756,68.0756,67.9178,67.9178,14475.0
2025-05-09 15:45:00,68.87,68.9,68.73,68.86,87686.0,67.9178,67.9474,67.7797,67.9079,87686.0
2025-05-09 15:50:00,68.86,68.93,68.8,68.89,35599.0,67.9079,67.977,67.8488,67.9375,35599.0
2025-05-09 15:55:00,68.87,68.88,68.72,68.85,118532.0,67.9178,67.9276,67.7699,67.8981,118532.0
2025-05-12 09:30:00,75.28,75.88,73.82,75.8,161954.0,74.2392,74.8309,72.7993,74.752,161954.0
2025-05-12 09:35:00,75.81,76.4,74.95,75.13,200439.0,74.7618,75.3437,73.9137,74.0912,200439.0
2025-05-12 09:40:00,75.17,75.54,74.94,75.22,61790.0,74.1307,74.4956,73.9039,74.18,61790.0
2025-05-12 09:45:00,75.19,75.31,75.01,75.12,98838.0,74.1504,74.2687,73.9729,74.0814,98838.0
2025-05-12 09:50:00,75.1,75.21,74.87,74.96,103257.0,74.0617,74.1701,73.8348,73.9236,103257.0
2025-05-12 09:55:00,74.9,74.9,74.3,74.53,38332.0,73.8644,73.8644,73.2727,73.4995,38332.0
2025-05-12 10:00:00,74.5,74.62,74.18,74.41,48359.0,73.4699,73.5883,73.1544,73.3812,48359.0
2025-05-12 10:05:00,74.39,74.62,74.27,74.28,44137.0,73.3615,73.5883,73.2431,73.253,44137.0
2025-05-12 10:10:00,74.31,74.59,74.15,74.23,35961.0,73.2826,73.5587,73.1248,73.2037,35961.0
2025-05-12 10:15:00,74.23,74.28,73.89,74.02,45099.0,73.2037,73.253,72.8684,72.9966,45099.0
2025-05-12 10:20:00,74.03,74.08,73.81,73.81,40459.0,73.0064,73.0558,72.7895,72.7895,40459.0
2025-05-12 10:25:00,73.83,73.83,73.49,73.59,55700.0,72.8092,72.8092,72.4739,72.5725,55700.0
2025-05-12 10:30:00,73.63,73.7,73.36,73.36,35313.0,72.612,72.681,72.3457,72.3457,35313.0
2025-05-12 10:35:00,73.36,73.36,73.05,73.28,34588.0,72.3457,72.3457,72.04,72.2668,34588.0
2025-05-12 10:40:00,73.28,73.7,73.22,73.7,39583.0,72.2668,72.681,72.2076,72.681,39583.0
2025-05-12 10:45:00,73.65,73.67,73.46,73.51,29910.0,72.6317,72.6514,72.4443,72.4936,29910.0
2025-05-12 10:50:00,73.51,73.51,73.16,73.28,39554.0,72.4936,72.4936,72.1485,72.2668,39554.0
2025-05-12 10:55:00,73.29,73.29,73.0,73.03,25764.0,72.2767,72.2767,71.9907,72.0203,25764.0
2025-05-12 11:00:00,73.04,73.08,72.82,72.87,22803.0,72.0301,72.0696,71.8132,71.8625,22803.0
2025-05-12 11:05:00,72.89,72.91,72.62,72.78,22385.0,71.8822,71.9019,71.6159,71.7737,22385.0
2025-05-12 11:10:00,72.73,72.84,72.64,72.7,28348.0,71.7244,71.8329,71.6357,71.6948,28348.0
2025-05-12 11:15:00,72.71,72.73,72.4,72.56,39419.0,71.7047,71.7244,71.399,71.5568,39419.0
2025-05-12 11:20:00,72.58,72.8,72.57,72.62,32284.0,71.5765,71.7935,71.5666,71.6159,32284.0
2025-05-12 11:25:00,72.65,72.8,72.63,72.78,38963.0,71.6455,71.7935,71.6258,71.7737,38963.0
2025-05-12 11:30:00,72.77,72.77,72.52,72.53,18499.0,71.7639,71.7639,71.5173,71.5272,18499.0
2025-05-12 11:35:00,72.53,72.72,72.51,72.56,25385.0,71.5272,71.7146,71.5075,71.5568,25385.0
2025-05-12 11:40:00,72.53,72.57,72.35,72.42,25070.0,71.5272,71.5666,71.3497,71.4187,25070.0
2025-05-12 11:45:00,72.38,72.38,72.21,72.21,23817.0,71.3793,71.3793,71.2116,71.2116,23817.0
2025-05-12 11:50:00,72.23,72.23,71.89,71.96,27957.0,71.2313,71.2313,70.896,70.9651,27957.0
2025-05-12 11:55:00,71.97,72.15,71.87,72.11,30424.0,70.9749,71.1524,70.8763,71.113,30424.0
2025-05-12 12:00:00,72.11,72.41,72.06,72.39,25937.0,71.113,71.4088,71.0637,71.3891,25937.0
2025-05-12 12:05:00,72.38,72.5,72.31,72.42,17629.0,71.3793,71.4976,71.3102,71.4187,17629.0
2025-05-12 12:10:00,72.42,72.5,72.37,72.47,16504.0,71.4187,71.4976,71.3694,71.468,16504.0
2025-05-12 12:15:00,72.47,72.47,72.32,72.34,9706.0,71.468,71.468,71.3201,71.3398,9706.0
2025-05-12 12:20:00,72.35,72.59,72.35,72.58,33648.0,71.3497,71.5864,71.3497,71.5765,33648.0
2025-05-12 12:25:00,72.56,72.56,72.27,72.28,22637.0,71.5568,71.5568,71.2708,71.2806,22637.0
2025-05-12 12:30:00,72.28,72.35,72.27,72.32,10782.0,71.2806,71.3497,71.2708,71.3201,10782.0
2025-05-12 12:35:00,72.33,72.49,72.28,72.48,12942.0,71.3299,71.4877,71.2806,71.4779,12942.0
2025-05-12 12:40:00,72.5,72.52,72.36,72.44,9353.0,71.4976,71.5173,71.3595,71.4384,9353.0
2025-05-12 12:45:00,72.44,72.55,72.42,72.55,10764.0,71.4384,71.5469,71.4187,71.5469,10764.0
2025-05-12 12:50:00,72.53,72.69,72.53,72.69,7944.0,71.5272,71.685,71.5272,71.685,7944.0
2025-05-12 12:55:00,72.69,72.74,72.63,72.72,13069.0,71.685,71.7343,71.6258,71.7146,13069.0
2025-05-12 13:00:00,72.72,72.74,72.65,72.7,11566.0,71.7146,71.7343,71.6455,71.6948,11566.0
2025-05-12 13:05:00,72.72,72.93,72.67,72.85,12686.0,71.7146,71.9217,71.6652,71.8428,12686.0
2025-05-12 13:10:00,72.84,72.84,72.69,72.75,9943.0,71.8329,71.8329,71.685,71.7441,9943.0
2025-05-12 13:15:00,72.77,72.78,72.65,72.68,7882.0,71.7639,71.7737,71.6455,71.6751,7882.0
2025-05-12 13:20:00,72.66,72.73,72.57,72.66,16540.0,71.6554,71.7244,71.5666,71.6554,16540.0
2025-05-12 13:25:00,72.65,72.69,72.59,72.61,13442.0,71.6455,71.685,71.5864,71.6061,13442.0
2025-05-12 13:30:00,72.6,72.84,72.57,72.74,12152.0,71.5962,71.8329,71.5666,71.7343,12152.0
2025-05-12 13:35:00,72.74,72.76,72.59,72.73,6185.0,71.7343,71.754,71.5864,71.7244,6185.0
2025-05-12 13:40:00,72.76,72.86,72.75,72.78,6525.0,71.754,71.8526,71.7441,71.7737,6525.0
2025-05-12 13:45:00,72.79,72.85,72.74,72.76,7706.0,71.7836,71.8428,71.7343,71.754,7706.0
2025-05-12 13:50:00,72.75,72.92,72.73,72.92,20080.0,71.7441,71.9118,71.7244,71.9118,20080.0
2025-05-12 13:55:00,72.9,72.97,72.75,72.82,24869.0,71.8921,71.9611,71.7441,71.8132,24869.0
2025-05-12 14:00:00,72.81,72.89,72.77,72.84,15486.0,71.8033,71.8822,71.7639,71.8329,15486.0
2025-05-12 14:05:00,72.86,72.89,72.67,72.67,5640.0,71.8526,71.8822,71.6652,71.6652,5640.0
2025-05-12 14:10:00,72.67,72.73,72.65,72.7,5020.0,71.6652,71.7244,71.6455,71.6948,5020.0
2025-05-12 14:15:00,72.7,72.73,72.6,72.65,9809.0,71.6948,71.7244,71.5962,71.6455,9809.0
2025-05-12 14:20:00,72.68,72.7,72.63,72.69,4464.0,71.6751,71.6948,71.6258,71.685,4464.0
2025-05-12 14:25:00,72.72,72.72,72.57,72.7,17615.0,71.7146,71.7146,71.5666,71.6948,17615.0
2025-05-12 14:30:00,72.7,72.83,72.7,72.83,8884.0,71.6948,71.823,71.6948,71.823,8884.0
2025-05-12 14:35:00,72.81,72.89,72.81,72.85,10482.0,71.8033,71.8822,71.8033,71.8428,10482.0
2025-05-12 14:40:00,72.87,72.91,72.83,72.89,17508.0,71.8625,71.9019,71.823,71.8822,17508.0
2025-05-12 14:45:00,72.86,72.92,72.85,72.86,6833.0,71.8526,71.9118,71.8428,71.8526,6833.0
2025-05-12 14:50:00,72.85,72.85,72.76,72.81,8893.0,71.8428,71.8428,71.754,71.8033,8893.0
2025-05-12 14:55:00,72.82,72.86,72.67,72.75,13846.0,71.8132,71.8526,71.6652,71.7441,13846.0
2025-05-12 15:00:00,72.74,72.9,72.66,72.88,24577.0,71.7343,71.8921,71.6554,71.8723,24577.0
2025-05-12 15:05:00,72.88,72.91,72.75,72.8,26797.0,71.8723,71.9019,71.7441,71.7935,26797.0
2025-05-12 15:10:00,72.75,72.86,72.67,72.77,27913.0,71.7441,71.8526,71.6652,71.7639,27913.0
2025-05-12 15:15:00,72.74,72.93,72.73,72.87,32479.0,71.7343,71.9217,71.7244,71.8625,32479.0
2025-05-12 15:20:00,72.88,73.08,72.88,72.98,26135.0,71.8723,72.0696,71.8723,71.971,26135.0
2025-05-12 15:25:00,72.96,73.02,72.92,72.98,21897.0,71.9512,72.0104,71.9118,71.971,21897.0
2025-05-12 15:30:00,72.98,73.17,72.97,73.12,24518.0,71.971,72.1583,71.9611,72.109,24518.0
2025-05-12 15:35:00,73.11,73.12,73.01,73.02,31885.0,72.0992,72.109,72.0005,72.0104,31885.0
2025-05-12 15:40:00,73.03,73.15,72.95,73.06,36388.0,72.0203,72.1386,71.9414,72.0499,36388.0
2025-05-12 15:45:00,73.05,73.2,72.95,73.17,68955.0,72.04,72.1879,71.9414,72.1583,68955.0
2025-05-12 15:50:00,73.2,73.35,73.09,73.34,71174.0,72.1879,72.3358,72.0794,72.326,71174.0
2025-05-12 15:55:00,73.34,73.43,73.24,73.39,263515.0,72.326,72.4147,72.2274,72.3753,263515.0
2025-05-13 09:30:00,74.46,74.47,73.79,74.2,98058.0,73.4305,73.4404,72.7698,73.1741,98058.0
2025-05-13 09:35:00,74.19,74.19,73.76,73.98,12015.0,73.1642,73.1642,72.7402,72.9571,12015.0
2025-05-13 09:40:00,74.01,74.16,73.83,73.98,19500.0,72.9867,73.1346,72.8092,72.9571,19500.0
2025-05-13 09:45:00,74.03,74.22,74.0,74.08,13165.0,73.0064,73.1938,72.9769,73.0558,13165.0
2025-05-13 09:50:00,74.08,74.18,73.79,73.8,24111.0,73.0558,73.1544,72.7698,72.7796,24111.0
2025-05-13 09:55:00,73.83,74.14,73.8,74.14,9966.0,72.8092,73.1149,72.7796,73.1149,9966.0
2025-05-13 10:00:00,74.11,74.28,74.05,74.24,22032.0,73.0853,73.253,73.0262,73.2135,22032.0
2025-05-13 10:05:00,74.23,74.23,73.98,74.13,10005.0,73.2037,73.2037,72.9571,73.1051,10005.0
2025-05-13 10:10:00,74.16,74.27,74.13,74.26,19122.0,73.1346,73.2431,73.1051,73.2333,19122.0
2025-05-13 10:15:00,74.26,74.39,74.2,74.25,18296.0,73.2333,73.3615,73.1741,73.2234,18296.0
2025-05-13 10:20:00,74.26,74.29,74.02,74.13,23857.0,73.2333,73.2628,72.9966,73.1051,23857.0
2025-05-13 10:25:00,74.13,74.29,74.0,74.01,31213.0,73.1051,73.2628,72.9769,72.9867,31213.0
2025-05-13 10:30:00,74.03,74.2,73.76,73.91,15199.0,73.0064,73.1741,72.7402,72.8881,15199.0
2025-05-13 10:35:00,73.93,74.08,73.9,74.05,29172.0,72.9078,73.0558,72.8782,73.0262,29172.0
2025-05-13 10:40:00,74.01,74.14,73.82,73.83,12105.0,72.9867,73.1149,72.7993,72.8092,12105.0
2025-05-13 10:45:00,73.84,73.87,73.58,73.58,9320.0,72.8191,72.8487,72.5627,72.5627,9320.0
2025-05-13 10:50:00,73.56,73.71,73.55,73.7,12766.0,72.5429,72.6909,72.5331,72.681,12766.0
2025-05-13 10:55:00,73.71,73.89,73.7,73.87,20195.0,72.6909,72.8684,72.681,72.8487,20195.0
2025-05-13 11:00:00,73.84,74.06,73.77,74.01,16695.0,72.8191,73.036,72.75,72.9867,16695.0
2025-05-13 11:05:00,73.97,74.25,73.97,74.16,21050.0,72.9473,73.2234,72.9473,73.1346,21050.0
2025-05-13 11:10:00,74.17,74.35,74.13,74.34,7894.0,73.1445,73.322,73.1051,73.3122,7894.0
2025-05-13 11:15:00,74.37,74.37,74.1,74.16,22558.0,73.3417,73.3417,73.0755,73.1346,22558.0
2025-05-13 11:20:00,74.17,74.22,74.11,74.13,12402.0,73.1445,73.1938,73.0853,73.1051,12402.0
2025-05-13 11:25:00,74.15,74.33,74.1,74.28,21997.0,73.1248,73.3023,73.0755,73.253,21997.0
2025-05-13 11:30:00,74.28,74.33,74.22,74.22,21122.0,73.253,73.3023,73.1938,73.1938,21122.0
2025-05-13 11:35:00,74.24,74.35,74.22,74.32,13049.0,73.2135,73.322,73.1938,73.2924,13049.0
2025-05-13 11:40:00,74.32,74.43,74.28,74.43,12334.0,73.2924,73.4009,73.253,73.4009,12334.0
2025-05-13 11:45:00,74.44,74.54,74.37,74.47,82767.0,73.4108,73.5094,73.3417,73.4404,82767.0
2025-05-13 11:50:00,74.48,74.64,74.43,74.56,52114.0,73.4502,73.608,73.4009,73.5291,52114.0
2025-05-13 11:55:00,74.56,74.74,74.55,74.67,16943.0,73.5291,73.7066,73.5193,73.6376,16943.0
2025-05-13 12:00:00,74.65,74.67,74.16,74.17,24737.0,73.6179,73.6376,73.1346,73.1445,24737.0
2025-05-13 12:05:00,74.14,74.34,74.14,74.21,15923.0,73.1149,73.3122,73.1149,73.184,15923.0
2025-05-13 12:10:00,74.19,74.31,74.14,74.27,8865.0,73.1642,73.2826,73.1149,73.2431,8865.0
2025-05-13 12:15:00,74.28,74.38,74.23,74.24,17013.0,73.253,73.3516,73.2037,73.2135,17013.0
2025-05-13 12:20:00,74.2,74.36,74.2,74.31,14969.0,73.1741,73.3319,73.1741,73.2826,14969.0
2025-05-13 12:25:00,74.31,74.48,74.29,74.36,27085.0,73.2826,73.4502,73.2628,73.3319,27085.0
2025-05-13 12:30:00,74.34,74.35,74.17,74.21,11588.0,73.3122,73.322,73.1445,73.184,11588.0
2025-05-13 12:35:00,74.22,74.43,74.2,74.42,12457.0,73.1938,73.4009,73.1741,73.3911,12457.0
2025-05-13 12:40:00,74.41,74.41,74.17,74.19,12901.0,73.3812,73.3812,73.1445,73.1642,12901.0
2025-05-13 12:45:00,74.2,74.29,74.19,74.24,15807.0,73.1741,73.2628,73.1642,73.2135,15807.0
2025-05-13 12:50:00,74.22,74.22,73.95,73.99,39498.0,73.1938,73.1938,72.9276,72.967,39498.0
2025-05-13 12:55:00,73.97,73.99,73.79,73.79,17434.0,72.9473,72.967,72.7698,72.7698,17434.0
2025-05-13 13:00:00,73.8,73.84,73.66,73.74,24455.0,72.7796,72.8191,72.6416,72.7205,24455.0
2025-05-13 13:05:00,73.73,73.78,73.7,73.77,16784.0,72.7106,72.7599,72.681,72.75,16784.0
2025-05-13 13:10:00,73.73,73.78,73.71,73.75,7595.0,72.7106,72.7599,72.6909,72.7303,7595.0
2025-05-13 13:15:00,73.76,73.94,73.76,73.94,5349.0,72.7402,72.9177,72.7402,72.9177,5349.0
2025-05-13 13:20:00,73.94,73.99,73.81,73.84,16074.0,72.9177,72.967,72.7895,72.8191,16074.0
2025-05-13 13:25:00,73.84,73.91,73.83,73.89,3777.0,72.8191,72.8881,72.8092,72.8684,3777.0
2025-05-13 13:30:00,73.92,74.09,73.91,74.02,10171.0,72.898,73.0656,72.8881,72.9966,10171.0
2025-05-13 13:35:00,74.01,74.12,73.98,74.05,16210.0,72.9867,73.0952,72.9571,73.0262,16210.0
2025-05-13 13:40:00,74.07,74.18,74.05,74.11,7511.0,73.0459,73.1544,73.0262,73.0853,7511.0
2025-05-13 13:45:00,74.1,74.13,74.08,74.09,5589.0,73.0755,73.1051,73.0558,73.0656,5589.0
2025-05-13 13:50:00,74.09,74.15,74.05,74.05,7029.0,73.0656,73.1248,73.0262,73.0262,7029.0
2025-05-13 13:55:00,74.06,74.1,74.01,74.03,8351.0,73.036,73.0755,72.9867,73.0064,8351.0
2025-05-13 14:00:00,74.04,74.04,73.96,74.02,10039.0,73.0163,73.0163,72.9374,72.9966,10039.0
2025-05-13 14:05:00,74.02,74.06,73.9,73.94,7000.0,72.9966,73.036,72.8782,72.9177,7000.0
2025-05-13 14:10:00,73.95,74.06,73.93,74.06,7478.0,72.9276,73.036,72.9078,73.036,7478.0
2025-05-13 14:15:00,74.06,74.1,74.01,74.05,7526.0,73.036,73.0755,72.9867,73.0262,7526.0
2025-05-13 14:20:00,74.06,74.09,74.02,74.02,8011.0,73.036,73.0656,72.9966,72.9966,8011.0
2025-05-13 14:25:00,74.03,74.05,73.99,74.01,7417.0,73.0064,73.0262,72.967,72.9867,7417.0
2025-05-13 14:30:00,74.03,74.06,73.99,74.01,3659.0,73.0064,73.036,72.967,72.9867,3659.0
2025-05-13 14:35:00,73.96,73.97,73.91,73.97,7712.0,72.9374,72.9473,72.8881,72.9473,7712.0
2025-05-13 14:40:00,73.96,73.96,73.82,73.85,7448.0,72.9374,72.9374,72.7993,72.8289,7448.0
2025-05-13 14:45:00,73.86,73.92,73.83,73.84,9243.0,72.8388,72.898,72.8092,72.8191,9243.0
2025-05-13 14:50:00,73.84,73.85,73.78,73.81,10407.0,72.8191,72.8289,72.7599,72.7895,10407.0
2025-05-13 14:55:00,73.8,74.06,73.79,74.0,20332.0,72.7796,73.036,72.7698,72.9769,20332.0
2025-05-13 15:00:00,74.01,74.1,73.98,74.06,10493.0,72.9867,73.0755,72.9571,73.036,10493.0
2025-05-13 15:05:00,74.05,74.14,74.05,74.11,11283.0,73.0262,73.1149,73.0262,73.0853,11283.0
2025-05-13 15:10:00,74.15,74.17,74.1,74.12,10035.0,73.1248,73.1445,73.0755,73.0952,10035.0
2025-05-13 15:15:00,74.12,74.18,74.05,74.06,14725.0,73.0952,73.1544,73.0262,73.036,14725.0
2025-05-13 15:20:00,74.06,74.14,74.05,74.12,18437.0,73.036,73.1149,73.0262,73.0952,18437.0
2025-05-13 15:25:00,74.13,74.13,74.0,74.02,14181.0,73.1051,73.1051,72.9769,72.9966,14181.0
2025-05-13 15:30:00,74.04,74.19,74.03,74.16,21291.0,73.0163,73.1642,73.0064,73.1346,21291.0
2025-05-13 15:35:00,74.15,74.17,74.09,74.1,37057.0,73.1248,73.1445,73.0656,73.0755,37057.0
2025-05-13 15:40:00,74.1,74.13,74.01,74.07,33254.0,73.0755,73.1051,72.9867,73.0459,33254.0
2025-05-13 15:45:00,74.08,74.08,73.84,73.89,46353.0,73.0558,73.0558,72.8191,72.8684,46353.0
2025-05-13 15:50:00,73.9,74.01,73.81,73.83,49288.0,72.8782,72.9867,72.7895,72.8092,49288.0
2025-05-13 15:55:00,73.81,73.86,73.72,73.76,158339.0,72.7895,72.8388,72.7007,72.7402,158339.0
2025-05-14 09:30:00,73.42,73.55,73.13,73.34,66799.0,72.4049,72.5331,72.1189,72.326,66799.0
2025-05-14 09:35:00,73.37,73.55,73.3,73.31,17129.0,72.3556,72.5331,72.2865,72.2964,17129.0
2025-05-14 09:40:00,73.34,73.77,73.34,73.5,23237.0,72.326,72.75,72.326,72.4838,23237.0
2025-05-14 09:45:00,73.47,73.73,73.46,73.55,11870.0,72.4542,72.7106,72.4443,72.5331,11870.0
2025-05-14 09:50:00,73.53,73.53,73.29,73.4,9247.0,72.5134,72.5134,72.2767,72.3852,9247.0
2025-05-14 09:55:00,73.45,73.51,73.28,73.33,12810.0,72.4345,72.4936,72.2668,72.3161,12810.0
2025-05-14 10:00:00,73.31,73.64,73.26,73.55,8836.0,72.2964,72.6218,72.2471,72.5331,8836.0
2025-05-14 10:05:00,73.56,73.72,73.46,73.47,13804.0,72.5429,72.7007,72.4443,72.4542,13804.0
2025-05-14 10:10:00,73.44,73.47,73.3,73.34,8950.0,72.4246,72.4542,72.2865,72.326,8950.0
2025-05-14 10:15:00,73.32,73.39,73.27,73.37,9424.0,72.3063,72.3753,72.257,72.3556,9424.0
2025-05-14 10:20:00,73.42,73.68,73.4,73.62,10652.0,72.4049,72.6613,72.3852,72.6021,10652.0
2025-05-14 10:25:00,73.63,73.7,73.51,73.57,7908.0,72.612,72.681,72.4936,72.5528,7908.0
2025-05-14 10:30:00,73.59,73.83,73.57,73.78,10775.0,72.5725,72.8092,72.5528,72.7599,10775.0
2025-05-14 10:35:00,73.79,73.91,73.69,73.72,30739.0,72.7698,72.8881,72.6711,72.7007,30739.0
2025-05-14 10:40:00,73.72,73.8,73.67,73.8,10123.0,72.7007,72.7796,72.6514,72.7796,10123.0
2025-05-14 10:45:00,73.82,73.88,73.76,73.86,7518.0,72.7993,72.8585,72.7402,72.8388,7518.0
2025-05-14 10:50:00,73.84,73.84,73.69,73.73,11018.0,72.8191,72.8191,72.6711,72.7106,11018.0
2025-05-14 10:55:00,73.72,73.72,73.65,73.69,8639.0,72.7007,72.7007,72.6317,72.6711,8639.0
2025-05-14 11:00:00,73.69,73.7,73.55,73.55,15584.0,72.6711,72.681,72.5331,72.5331,15584.0
2025-05-14 11:05:00,73.54,73.54,73.4,73.52,11147.0,72.5232,72.5232,72.3852,72.5035,11147.0
2025-05-14 11:10:00,73.54,73.7,73.53,73.68,6914.0,72.5232,72.681,72.5134,72.6613,6914.0
2025-05-14 11:15:00,73.68,73.7,73.6,73.64,5571.0,72.6613,72.681,72.5824,72.6218,5571.0
2025-05-14 11:20:00,73.64,73.87,73.63,73.86,12556.0,72.6218,72.8487,72.612,72.8388,12556.0
2025-05-14 11:25:00,73.87,73.99,73.78,73.91,44497.0,72.8487,72.967,72.7599,72.8881,44497.0
2025-05-14 11:30:00,73.9,74.13,73.89,74.09,26101.0,72.8782,73.1051,72.8684,73.0656,26101.0
2025-05-14 11:35:00,74.09,74.23,74.05,74.08,13759.0,73.0656,73.2037,73.0262,73.0558,13759.0
2025-05-14 11:40:00,74.06,74.09,74.0,74.01,12327.0,73.036,73.0656,72.9769,72.9867,12327.0
2025-05-14 11:45:00,74.01,74.08,73.96,73.98,14730.0,72.9867,73.0558,72.9374,72.9571,14730.0
2025-05-14 11:50:00,73.98,74.03,73.94,74.01,10820.0,72.9571,73.0064,72.9177,72.9867,10820.0
2025-05-14 11:55:00,74.0,74.15,73.99,74.12,13160.0,72.9769,73.1248,72.967,73.0952,13160.0
2025-05-14 12:00:00,74.1,74.23,74.1,74.23,4549.0,73.0755,73.2037,73.0755,73.2037,4549.0
2025-05-14 12:05:00,74.21,74.29,74.13,74.13,11163.0,73.184,73.2628,73.1051,73.1051,11163.0
2025-05-14 12:10:00,74.14,74.18,74.06,74.07,7149.0,73.1149,73.1544,73.036,73.0459,7149.0
2025-05-14 12:15:00,74.08,74.13,74.07,74.08,4348.0,73.0558,73.1051,73.0459,73.0558,4348.0
2025-05-14 12:20:00,74.1,74.17,74.02,74.12,32449.0,73.0755,73.1445,72.9966,73.0952,32449.0
2025-05-14 12:25:00,74.14,74.29,74.07,74.2,36067.0,73.1149,73.2628,73.0459,73.1741,36067.0
2025-05-14 12:30:00,74.22,74.33,74.2,74.32,7023.0,73.1938,73.3023,73.1741,73.2924,7023.0
2025-05-14 12:35:00,74.32,74.32,74.07,74.07,8987.0,73.2924,73.2924,73.0459,73.0459,8987.0
2025-05-14 12:40:00,74.07,74.07,73.85,73.87,8349.0,73.0459,73.0459,72.8289,72.8487,8349.0
2025-05-14 12:45:00,73.87,73.97,73.86,73.95,17153.0,72.8487,72.9473,72.8388,72.9276,17153.0
2025-05-14 12:50:00,73.96,73.99,73.91,73.95,8765.0,72.9374,72.967,72.8881,72.9276,8765.0
2025-05-14 12:55:00,73.95,74.03,73.95,74.03,6002.0,72.9276,73.0064,72.9276,73.0064,6002.0
2025-05-14 13:00:00,74.02,74.12,74.02,74.07,16774.0,72.9966,73.0952,72.9966,73.0459,16774.0
2025-05-14 13:05:00,74.09,74.11,74.06,74.08,7187.0,73.0656,73.0853,73.036,73.0558,7187.0
2025-05-14 13:10:00,74.06,74.06,73.87,73.91,7166.0,73.036,73.036,72.8487,72.8881,7166.0
2025-05-14 13:15:00,73.91,73.91,73.75,73.81,9334.0,72.8881,72.8881,72.7303,72.7895,9334.0
2025-05-14 13:20:00,73.8,73.8,73.57,73.61,8383.0,72.7796,72.7796,72.5528,72.5923,8383.0
2025-05-14 13:25:00,73.61,73.74,73.58,73.73,8882.0,72.5923,72.7205,72.5627,72.7106,8882.0
2025-05-14 13:30:00,73.73,73.8,73.67,73.67,6150.0,72.7106,72.7796,72.6514,72.6514,6150.0
2025-05-14 13:35:00,73.68,73.73,73.65,73.69,7258.0,72.6613,72.7106,72.6317,72.6711,7258.0
2025-05-14 13:40:00,73.7,73.72,73.61,73.65,8187.0,72.681,72.7007,72.5923,72.6317,8187.0
2025-05-14 13:45:00,73.64,73.68,73.61,73.62,10345.0,72.6218,72.6613,72.5923,72.6021,10345.0
2025-05-14 13:50:00,73.61,73.66,73.57,73.59,13011.0,72.5923,72.6416,72.5528,72.5725,13011.0
2025-05-14 13:55:00,73.6,73.67,73.57,73.64,11812.0,72.5824,72.6514,72.5528,72.6218,11812.0
2025-05-14 14:00:00,73.64,73.65,73.56,73.59,6364.0,72.6218,72.6317,72.5429,72.5725,6364.0
2025-05-14 14:05:00,73.6,73.64,73.51,73.51,7818.0,72.5824,72.6218,72.4936,72.4936,7818.0
2025-05-14 14:10:00,73.53,73.53,73.42,73.42,9404.0,72.5134,72.5134,72.4049,72.4049,9404.0
2025-05-14 14:15:00,73.42,73.52,73.39,73.49,10788.0,72.4049,72.5035,72.3753,72.4739,10788.0
2025-05-14 14:20:00,73.52,73.55,73.36,73.37,3368.0,72.5035,72.5331,72.3457,72.3556,3368.0
2025-05-14 14:25:00,73.34,73.39,73.28,73.37,5767.0,72.326,72.3753,72.2668,72.3556,5767.0
2025-05-14 14:30:00,73.37,73.5,73.32,73.48,18361.0,72.3556,72.4838,72.3063,72.464,18361.0
2025-05-14 14:35:00,73.49,73.53,73.41,73.44,10366.0,72.4739,72.5134,72.395,72.4246,10366.0
2025-05-14 14:40:00,73.45,73.55,73.42,73.51,15501.0,72.4345,72.5331,72.4049,72.4936,15501.0
2025-05-14 14:45:00,73.52,73.65,73.51,73.61,7939.0,72.5035,72.6317,72.4936,72.5923,7939.0
2025-05-14 14:50:00,73.63,73.75,73.63,73.75,10620.0,72.612,72.7303,72.612,72.7303,10620.0
2025-05-14 14:55:00,73.75,73.75,73.63,73.65,10197.0,72.7303,72.7303,72.612,72.6317,10197.0
2025-05-14 15:00:00,73.65,73.76,73.64,73.72,12101.0,72.6317,72.7402,72.6218,72.7007,12101.0
2025-05-14 15:05:00,73.72,73.76,73.67,73.69,13929.0,72.7007,72.7402,72.6514,72.6711,13929.0
2025-05-14 15:10:00,73.71,73.77,73.64,73.65,19850.0,72.6909,72.75,72.6218,72.6317,19850.0
2025-05-14 15:15:00,73.64,73.75,73.63,73.66,15514.0,72.6218,72.7303,72.612,72.6416,15514.0
2025-05-14 15:20:00,73.66,73.69,73.55,73.57,16018.0,72.6416,72.6711,72.5331,72.5528,16018.0
2025-05-14 15:25:00,73.56,73.57,73.43,73.44,14278.0,72.5429,72.5528,72.4147,72.4246,14278.0
2025-05-14 15:30:00,73.43,73.44,73.28,73.29,19837.0,72.4147,72.4246,72.2668,72.2767,19837.0
2025-05-14 15:35:00,73.31,73.32,73.1,73.11,55368.0,72.2964,72.3063,72.0893,72.0992,55368.0
2025-05-14 15:40:00,73.11,73.21,73.02,73.17,46573.0,72.0992,72.1978,72.0104,72.1583,46573.0
2025-05-14 15:45:00,73.16,73.16,73.01,73.11,31963.0,72.1485,72.1485,72.0005,72.0992,31963.0
2025-05-14 15:50:00,73.13,73.46,73.08,73.37,84510.0,72.1189,72.4443,72.0696,72.3556,84510.0
2025-05-14 15:55:00,73.37,73.49,73.31,73.4,211958.0,72.3556,72.4739,72.2964,72.3852,211958.0
2025-05-15 09:30:00,72.93,73.07,72.62,72.98,34938.0,71.9217,72.0597,71.6159,71.971,34938.0
2025-05-15 09:35:00,72.98,73.04,72.75,72.82,8767.0,71.971,72.0301,71.7441,71.8132,8767.0
2025-05-15 09:40:00,72.82,72.83,72.52,72.57,4731.0,71.8132,71.823,71.5173,71.5666,4731.0
2025-05-15 09:45:00,72.56,72.74,72.54,72.74,18262.0,71.5568,71.7343,71.537,71.7343,18262.0
2025-05-15 09:50:00,72.77,72.82,72.65,72.7,2841.0,71.7639,71.8132,71.6455,71.6948,2841.0
2025-05-15 09:55:00,72.75,72.75,72.54,72.56,6347.0,71.7441,71.7441,71.537,71.5568,6347.0
2025-05-15 10:00:00,72.58,72.97,72.58,72.94,13437.0,71.5765,71.9611,71.5765,71.9315,13437.0
2025-05-15 10:05:00,72.87,72.91,72.76,72.82,12773.0,71.8625,71.9019,71.754,71.8132,12773.0
2025-05-15 10:10:00,72.76,73.02,72.71,72.91,51677.0,71.754,72.0104,71.7047,71.9019,51677.0
2025-05-15 10:15:00,72.89,72.9,72.76,72.82,9740.0,71.8822,71.8921,71.754,71.8132,9740.0
2025-05-15 10:20:00,72.81,72.91,72.81,72.83,7746.0,71.8033,71.9019,71.8033,71.823,7746.0
2025-05-15 10:25:00,72.84,72.84,72.48,72.51,10163.0,71.8329,71.8329,71.4779,71.5075,10163.0
2025-05-15 10:30:00,72.54,72.59,72.38,72.56,17099.0,71.537,71.5864,71.3793,71.5568,17099.0
2025-05-15 10:35:00,72.56,72.61,72.51,72.61,13416.0,71.5568,71.6061,71.5075,71.6061,13416.0
2025-05-15 10:40:00,72.61,72.67,72.55,72.67,11955.0,71.6061,71.6652,71.5469,71.6652,11955.0
2025-05-15 10:45:00,72.67,72.98,72.67,72.85,19199.0,71.6652,71.971,71.6652,71.8428,19199.0
2025-05-15 10:50:00,72.79,72.84,72.71,72.8,7678.0,71.7836,71.8329,71.7047,71.7935,7678.0
2025-05-15 10:55:00,72.83,72.98,72.78,72.94,5349.0,71.823,71.971,71.7737,71.9315,5349.0
2025-05-15 11:00:00,72.92,73.04,72.86,73.03,13053.0,71.9118,72.0301,71.8526,72.0203,13053.0
2025-05-15 11:05:00,72.98,73.13,72.97,73.08,9116.0,71.971,72.1189,71.9611,72.0696,9116.0
2025-05-15 11:10:00,73.08,73.23,73.08,73.14,12610.0,72.0696,72.2175,72.0696,72.1287,12610.0
2025-05-15 11:15:00,73.1,73.13,73.0,73.11,11434.0,72.0893,72.1189,71.9907,72.0992,11434.0
2025-05-15 11:20:00,73.07,73.13,73.02,73.07,7446.0,72.0597,72.1189,72.0104,72.0597,7446.0
2025-05-15 11:25:00,73.07,73.11,73.02,73.05,9100.0,72.0597,72.0992,72.0104,72.04,9100.0
2025-05-15 11:30:00,73.03,73.13,73.03,73.09,7398.0,72.0203,72.1189,72.0203,72.0794,7398.0
2025-05-15 11:35:00,73.09,73.11,72.95,72.96,11934.0,72.0794,72.0992,71.9414,71.9512,11934.0
2025-05-15 11:40:00,72.97,73.15,72.97,73.15,13706.0,71.9611,72.1386,71.9611,72.1386,13706.0
2025-05-15 11:45:00,73.13,73.13,73.02,73.09,6580.0,72.1189,72.1189,72.0104,72.0794,6580.0
2025-05-15 11:50:00,73.09,73.1,73.01,73.03,23145.0,72.0794,72.0893,72.0005,72.0203,23145.0
2025-05-15 11:55:00,73.02,73.03,72.97,73.01,9992.0,72.0104,72.0203,71.9611,72.0005,9992.0
2025-05-15 12:00:00,73.01,73.18,72.99,73.17,10611.0,72.0005,72.1682,71.9808,72.1583,10611.0
2025-05-15 12:05:00,73.19,73.22,73.16,73.2,10593.0,72.1781,72.2076,72.1485,72.1879,10593.0
2025-05-15 12:10:00,73.19,73.26,73.16,73.19,17964.0,72.1781,72.2471,72.1485,72.1781,17964.0
2025-05-15 12:15:00,73.19,73.19,73.08,73.08,8479.0,72.1781,72.1781,72.0696,72.0696,8479.0
2025-05-15 12:20:00,73.07,73.11,73.02,73.04,7181.0,72.0597,72.0992,72.0104,72.0301,7181.0
2025-05-15 12:25:00,73.02,73.05,72.92,73.03,15691.0,72.0104,72.04,71.9118,72.0203,15691.0
2025-05-15 12:30:00,73.01,73.1,72.99,73.08,5510.0,72.0005,72.0893,71.9808,72.0696,5510.0
2025-05-15 12:35:00,73.06,73.1,73.04,73.06,7340.0,72.0499,72.0893,72.0301,72.0499,7340.0
2025-05-15 12:40:00,73.08,73.09,73.01,73.04,8686.0,72.0696,72.0794,72.0005,72.0301,8686.0
2025-05-15 12:45:00,73.06,73.09,73.02,73.09,16643.0,72.0499,72.0794,72.0104,72.0794,16643.0
2025-05-15 12:50:00,73.1,73.19,73.08,73.15,10351.0,72.0893,72.1781,72.0696,72.1386,10351.0
2025-05-15 12:55:00,73.16,73.2,73.11,73.2,6117.0,72.1485,72.1879,72.0992,72.1879,6117.0
2025-05-15 13:00:00,73.22,73.31,73.19,73.31,8666.0,72.2076,72.2964,72.1781,72.2964,8666.0
2025-05-15 13:05:00,73.3,73.35,73.24,73.25,3974.0,72.2865,72.3358,72.2274,72.2372,3974.0
2025-05-15 13:10:00,73.23,73.23,73.17,73.17,7255.0,72.2175,72.2175,72.1583,72.1583,7255.0
2025-05-15 13:15:00,73.17,73.21,73.15,73.2,6924.0,72.1583,72.1978,72.1386,72.1879,6924.0
2025-05-15 13:20:00,73.19,73.22,73.13,73.13,4968.0,72.1781,72.2076,72.1189,72.1189,4968.0
2025-05-15 13:25:00,73.11,73.11,73.0,73.02,5201.0,72.0992,72.0992,71.9907,72.0104,5201.0
2025-05-15 13:30:00,72.99,72.99,72.82,72.92,9669.0,71.9808,71.9808,71.8132,71.9118,9669.0
2025-05-15 13:35:00,72.92,73.02,72.91,72.98,9091.0,71.9118,72.0104,71.9019,71.971,9091.0
2025-05-15 13:40:00,72.98,73.0,72.92,72.93,15904.0,71.971,71.9907,71.9118,71.9217,15904.0
2025-05-15 13:45:00,72.91,72.94,72.85,72.85,9239.0,71.9019,71.9315,71.8428,71.8428,9239.0
2025-05-15 13:50:00,72.85,72.9,72.79,72.9,13114.0,71.8428,71.8921,71.7836,71.8921,13114.0
2025-05-15 13:55:00,72.87,72.9,72.84,72.84,2126.0,71.8625,71.8921,71.8329,71.8329,2126.0
2025-05-15 14:00:00,72.84,72.9,72.81,72.81,5176.0,71.8329,71.8921,71.8033,71.8033,5176.0
2025-05-15 14:05:00,72.81,72.85,72.73,72.76,11426.0,71.8033,71.8428,71.7244,71.754,11426.0
2025-05-15 14:10:00,72.76,72.87,72.74,72.87,10509.0,71.754,71.8625,71.7343,71.8625,10509.0
2025-05-15 14:15:00,72.87,72.9,72.82,72.82,4709.0,71.8625,71.8921,71.8132,71.8132,4709.0
2025-05-15 14:20:00,72.82,72.87,72.79,72.86,5577.0,71.8132,71.8625,71.7836,71.8526,5577.0
2025-05-15 14:25:00,72.87,72.88,72.82,72.88,8207.0,71.8625,71.8723,71.8132,71.8723,8207.0
2025-05-15 14:30:00,72.87,72.95,72.85,72.9,12931.0,71.8625,71.9414,71.8428,71.8921,12931.0
2025-05-15 14:35:00,72.92,72.96,72.91,72.92,4508.0,71.9118,71.9512,71.9019,71.9118,4508.0
2025-05-15 14:40:00,72.92,72.94,72.89,72.92,8614.0,71.9118,71.9315,71.8822,71.9118,8614.0
2025-05-15 14:45:00,72.9,72.96,72.88,72.96,8495.0,71.8921,71.9512,71.8723,71.9512,8495.0
2025-05-15 14:50:00,72.95,73.0,72.93,72.98,8832.0,71.9414,71.9907,71.9217,71.971,8832.0
2025-05-15 14:55:00,72.98,73.0,72.93,72.94,9253.0,71.971,71.9907,71.9217,71.9315,9253.0
2025-05-15 15:00:00,72.94,72.94,72.77,72.8,15091.0,71.9315,71.9315,71.7639,71.7935,15091.0
2025-05-15 15:05:00,72.8,72.83,72.7,72.81,28994.0,71.7935,71.823,71.6948,71.8033,28994.0
2025-05-15 15:10:00,72.82,72.91,72.79,72.87,14191.0,71.8132,71.9019,71.7836,71.8625,14191.0
2025-05-15 15:15:00,72.85,72.95,72.82,72.95,10737.0,71.8428,71.9414,71.8132,71.9414,10737.0
2025-05-15 15:20:00,72.92,72.98,72.9,72.93,10153.0,71.9118,71.971,71.8921,71.9217,10153.0
2025-05-15 15:25:00,72.91,72.91,72.78,72.81,11592.0,71.9019,71.9019,71.7737,71.8033,11592.0
2025-05-15 15:30:00,72.8,72.86,72.77,72.83,17816.0,71.7935,71.8526,71.7639,71.823,17816.0
2025-05-15 15:35:00,72.82,72.88,72.75,72.75,20924.0,71.8132,71.8723,71.7441,71.7441,20924.0
2025-05-15 15:40:00,72.76,72.83,72.75,72.79,33463.0,71.754,71.823,71.7441,71.7836,33463.0
2025-05-15 15:45:00,72.8,72.93,72.79,72.84,33055.0,71.7935,71.9217,71.7836,71.8329,33055.0
2025-05-15 15:50:00,72.85,72.95,72.77,72.79,62322.0,71.8428,71.9414,71.7639,71.7836,62322.0
2025-05-15 15:55:00,72.78,73.01,72.78,72.83,191014.0,71.7737,72.0005,71.7737,71.823,191014.0
2025-05-16 09:30:00,73.42,73.42,72.69,72.74,75711.0,72.4049,72.4049,71.685,71.7343,75711.0
2025-05-16 09:35:00,72.81,72.91,72.66,72.9,22436.0,71.8033,71.9019,71.6554,71.8921,22436.0
2025-05-16 09:40:00,72.92,73.02,72.8,73.01,4640.0,71.9118,72.0104,71.7935,72.0005,4640.0
2025-05-16 09:45:00,73.03,73.25,73.03,73.2,2925.0,72.0203,72.2372,72.0203,72.1879,2925.0
2025-05-16 09:50:00,73.2,73.24,73.08,73.23,3348.0,72.1879,72.2274,72.0696,72.2175,3348.0
2025-05-16 09:55:00,73.25,73.26,73.08,73.2,6207.0,72.2372,72.2471,72.0696,72.1879,6207.0
2025-05-16 10:00:00,73.16,73.16,73.01,73.03,6572.0,72.1485,72.1485,72.0005,72.0203,6572.0
2025-05-16 10:05:00,73.03,73.04,72.85,72.94,6634.0,72.0203,72.0301,71.8428,71.9315,6634.0
2025-05-16 10:10:00,72.94,73.03,72.85,73.02,7850.0,71.9315,72.0203,71.8428,72.0104,7850.0
2025-05-16 10:15:00,73.05,73.06,72.92,72.98,14561.0,72.04,72.0499,71.9118,71.971,14561.0
2025-05-16 10:20:00,73.0,73.1,72.95,73.08,19767.0,71.9907,72.0893,71.9414,72.0696,19767.0
2025-05-16 10:25:00,73.05,73.15,73.04,73.1,6044.0,72.04,72.1386,72.0301,72.0893,6044.0
2025-05-16 10:30:00,73.1,73.1,72.96,73.06,4676.0,72.0893,72.0893,71.9512,72.0499,4676.0
2025-05-16 10:35:00,73.04,73.18,73.04,73.17,5080.0,72.0301,72.1682,72.0301,72.1583,5080.0
2025-05-16 10:40:00,73.15,73.16,73.06,73.11,4549.0,72.1386,72.1485,72.0499,72.0992,4549.0
2025-05-16 10:45:00,73.1,73.12,72.97,73.07,10002.0,72.0893,72.109,71.9611,72.0597,10002.0
2025-05-16 10:50:00,73.08,73.15,73.07,73.08,2572.0,72.0696,72.1386,72.0597,72.0696,2572.0
2025-05-16 10:55:00,73.09,73.23,73.09,73.17,4900.0,72.0794,72.2175,72.0794,72.1583,4900.0
2025-05-16 11:00:00,73.17,73.2,73.15,73.17,3439.0,72.1583,72.1879,72.1386,72.1583,3439.0
2025-05-16 11:05:00,73.15,73.18,73.08,73.14,7743.0,72.1386,72.1682,72.0696,72.1287,7743.0
2025-05-16 11:10:00,73.13,73.22,73.11,73.22,7797.0,72.1189,72.2076,72.0992,72.2076,7797.0
2025-05-16 11:15:00,73.24,73.24,73.08,73.09,5179.0,72.2274,72.2274,72.0696,72.0794,5179.0
2025-05-16 11:20:00,73.1,73.11,72.89,72.9,6826.0,72.0893,72.0992,71.8822,71.8921,6826.0
2025-05-16 11:25:00,72.92,73.03,72.86,73.03,10864.0,71.9118,72.0203,71.8526,72.0203,10864.0
2025-05-16 11:30:00,73.03,73.12,73.0,73.06,8886.0,72.0203,72.109,71.9907,72.0499,8886.0
2025-05-16 11:35:00,73.1,73.34,73.07,73.27,20155.0,72.0893,72.326,72.0597,72.257,20155.0
2025-05-16 11:40:00,73.28,73.3,73.23,73.27,9921.0,72.2668,72.2865,72.2175,72.257,9921.0
2025-05-16 11:45:00,73.24,73.45,73.24,73.39,10764.0,72.2274,72.4345,72.2274,72.3753,10764.0
2025-05-16 11:50:00,73.38,73.44,73.37,73.39,9561.0,72.3654,72.4246,72.3556,72.3753,9561.0
2025-05-16 11:55:00,73.37,73.44,73.36,73.38,3681.0,72.3556,72.4246,72.3457,72.3654,3681.0
2025-05-16 12:00:00,73.36,73.4,73.33,73.4,7309.0,72.3457,72.3852,72.3161,72.3852,7309.0
2025-05-16 12:05:00,73.38,73.39,73.33,73.36,3881.0,72.3654,72.3753,72.3161,72.3457,3881.0
2025-05-16 12:10:00,73.35,73.43,73.35,73.41,9909.0,72.3358,72.4147,72.3358,72.395,9909.0
2025-05-16 12:15:00,73.42,73.47,73.37,73.39,7131.0,72.4049,72.4542,72.3556,72.3753,7131.0
2025-05-16 12:20:00,73.41,73.45,73.4,73.43,6501.0,72.395,72.4345,72.3852,72.4147,6501.0
2025-05-16 12:25:00,73.42,73.42,73.36,73.37,4420.0,72.4049,72.4049,72.3457,72.3556,4420.0
2025-05-16 12:30:00,73.36,73.42,73.35,73.39,9573.0,72.3457,72.4049,72.3358,72.3753,9573.0
2025-05-16 12:35:00,73.39,73.48,73.35,73.46,19148.0,72.3753,72.464,72.3358,72.4443,19148.0
2025-05-16 12:40:00,73.47,73.52,73.47,73.48,7501.0,72.4542,72.5035,72.4542,72.464,7501.0
2025-05-16 12:45:00,73.5,73.51,73.39,73.4,4917.0,72.4838,72.4936,72.3753,72.3852,4917.0
2025-05-16 12:50:00,73.4,73.49,73.37,73.42,14662.0,72.3852,72.4739,72.3556,72.4049,14662.0
2025-05-16 12:55:00,73.42,73.5,73.41,73.47,5077.0,72.4049,72.4838,72.395,72.4542,5077.0
2025-05-16 13:00:00,73.47,73.59,73.45,73.59,3565.0,72.4542,72.5725,72.4345,72.5725,3565.0
2025-05-16 13:05:00,73.57,73.57,73.45,73.45,4603.0,72.5528,72.5528,72.4345,72.4345,4603.0
2025-05-16 13:10:00,73.45,73.53,73.44,73.52,6124.0,72.4345,72.5134,72.4246,72.5035,6124.0
2025-05-16 13:15:00,73.53,73.57,73.49,73.56,6128.0,72.5134,72.5528,72.4739,72.5429,6128.0
2025-05-16 13:20:00,73.56,73.64,73.54,73.56,6838.0,72.5429,72.6218,72.5232,72.5429,6838.0
2025-05-16 13:25:00,73.56,73.58,73.52,73.55,5095.0,72.5429,72.5627,72.5035,72.5331,5095.0
2025-05-16 13:30:00,73.56,73.74,73.56,73.72,6516.0,72.5429,72.7205,72.5429,72.7007,6516.0
2025-05-16 13:35:00,73.72,73.72,73.61,73.66,13700.0,72.7007,72.7007,72.5923,72.6416,13700.0
2025-05-16 13:40:00,73.65,73.69,73.63,73.69,8133.0,72.6317,72.6711,72.612,72.6711,8133.0
2025-05-16 13:45:00,73.7,73.76,73.69,73.72,4203.0,72.681,72.7402,72.6711,72.7007,4203.0
2025-05-16 13:50:00,73.73,73.73,73.58,73.62,6983.0,72.7106,72.7106,72.5627,72.6021,6983.0
2025-05-16 13:55:00,73.61,73.71,73.6,73.67,6760.0,72.5923,72.6909,72.5824,72.6514,6760.0
2025-05-16 14:00:00,73.67,73.77,73.67,73.72,6595.0,72.6514,72.75,72.6514,72.7007,6595.0
2025-05-16 14:05:00,73.72,73.73,73.67,73.67,5919.0,72.7007,72.7106,72.6514,72.6514,5919.0
2025-05-16 14:10:00,73.67,73.81,73.67,73.81,13878.0,72.6514,72.7895,72.6514,72.7895,13878.0
2025-05-16 14:15:00,73.81,73.83,73.79,73.8,4599.0,72.7895,72.8092,72.7698,72.7796,4599.0
2025-05-16 14:20:00,73.8,73.81,73.77,73.77,5597.0,72.7796,72.7895,72.75,72.75,5597.0
2025-05-16 14:25:00,73.78,73.81,73.74,73.78,6700.0,72.7599,72.7895,72.7205,72.7599,6700.0
2025-05-16 14:30:00,73.77,73.82,73.73,73.73,4166.0,72.75,72.7993,72.7106,72.7106,4166.0
2025-05-16 14:35:00,73.75,73.78,73.71,73.72,44693.0,72.7303,72.7599,72.6909,72.7007,44693.0
2025-05-16 14:40:00,73.71,73.8,73.71,73.75,19556.0,72.6909,72.7796,72.6909,72.7303,19556.0
2025-05-16 14:45:00,73.74,73.78,73.74,73.77,5519.0,72.7205,72.7599,72.7205,72.75,5519.0
2025-05-16 14:50:00,73.77,73.77,73.71,73.73,6194.0,72.75,72.75,72.6909,72.7106,6194.0
2025-05-16 14:55:00,73.73,73.78,73.72,73.73,8868.0,72.7106,72.7599,72.7007,72.7106,8868.0
2025-05-16 15:00:00,73.74,73.76,73.71,73.72,6055.0,72.7205,72.7402,72.6909,72.7007,6055.0
2025-05-16 15:05:00,73.72,73.72,73.64,73.65,14077.0,72.7007,72.7007,72.6218,72.6317,14077.0
2025-05-16 15:10:00,73.64,73.71,73.64,73.67,8358.0,72.6218,72.6909,72.6218,72.6514,8358.0
2025-05-16 15:15:00,73.66,73.82,73.65,73.74,35063.0,72.6416,72.7993,72.6317,72.7205,35063.0
2025-05-16 15:20:00,73.75,73.76,73.69,73.71,19896.0,72.7303,72.7402,72.6711,72.6909,19896.0
2025-05-16 15:25:00,73.71,73.71,73.64,73.69,12385.0,72.6909,72.6909,72.6218,72.6711,12385.0
2025-05-16 15:30:00,73.69,73.77,73.69,73.74,26339.0,72.6711,72.75,72.6711,72.7205,26339.0
2025-05-16 15:35:00,73.74,73.79,73.71,73.77,15158.0,72.7205,72.7698,72.6909,72.75,15158.0
2025-05-16 15:40:00,73.76,73.88,73.76,73.81,18142.0,72.7402,72.8585,72.7402,72.7895,18142.0
2025-05-16 15:45:00,73.8,73.83,73.7,73.72,47525.0,72.7796,72.8092,72.681,72.7007,47525.0
2025-05-16 15:50:00,73.7,73.8,73.68,73.77,53582.0,72.681,72.7796,72.6613,72.75,53582.0
2025-05-16 15:55:00,73.77,73.86,73.73,73.81,142868.0,72.75,72.8388,72.7106,72.7895,142868.0
2025-05-19 09:30:00,72.34,72.64,71.63,72.07,95426.0,71.3398,71.6357,70.6396,71.0735,95426.0
2025-05-19 09:35:00,72.06,72.37,71.93,72.37,38556.0,71.0637,71.3694,70.9355,71.3694,38556.0
2025-05-19 09:40:00,72.38,72.41,72.14,72.24,20359.0,71.3793,71.4088,71.1426,71.2412,20359.0
2025-05-19 09:45:00,72.23,72.44,72.17,72.44,9288.0,71.2313,71.4384,71.1722,71.4384,9288.0
2025-05-19 09:50:00,72.42,72.42,72.22,72.28,17344.0,71.4187,71.4187,71.2215,71.2806,17344.0
2025-05-19 09:55:00,72.29,72.43,72.26,72.34,15188.0,71.2905,71.4286,71.2609,71.3398,15188.0
2025-05-19 10:00:00,72.28,72.34,72.07,72.21,21641.0,71.2806,71.3398,71.0735,71.2116,21641.0
2025-05-19 10:05:00,72.15,72.23,72.06,72.2,8772.0,71.1524,71.2313,71.0637,71.2017,8772.0
2025-05-19 10:10:00,72.23,72.36,72.22,72.33,16122.0,71.2313,71.3595,71.2215,71.3299,16122.0
2025-05-19 10:15:00,72.36,72.44,72.36,72.42,10439.0,71.3595,71.4384,71.3595,71.4187,10439.0
2025-05-19 10:20:00,72.42,72.44,72.12,72.15,16564.0,71.4187,71.4384,71.1229,71.1524,16564.0
2025-05-19 10:25:00,72.11,72.12,72.0,72.06,4856.0,71.113,71.1229,71.0045,71.0637,4856.0
2025-05-19 10:30:00,72.06,72.27,71.99,72.27,22668.0,71.0637,71.2708,70.9946,71.2708,22668.0
2025-05-19 10:35:00,72.34,72.34,72.18,72.2,15518.0,71.3398,71.3398,71.182,71.2017,15518.0
2025-05-19 10:40:00,72.2,72.23,71.97,72.02,15200.0,71.2017,71.2313,70.9749,71.0242,15200.0
2025-05-19 10:45:00,72.01,72.06,71.94,71.98,23191.0,71.0144,71.0637,70.9453,70.9848,23191.0
2025-05-19 10:50:00,71.93,72.08,71.87,71.95,14579.0,70.9355,71.0834,70.8763,70.9552,14579.0
2025-05-19 10:55:00,71.97,72.04,71.84,71.84,11025.0,70.9749,71.044,70.8467,70.8467,11025.0
2025-05-19 11:00:00,71.84,71.9,71.82,71.88,12579.0,70.8467,70.9059,70.827,70.8862,12579.0
2025-05-19 11:05:00,71.87,71.92,71.8,71.83,10360.0,70.8763,70.9256,70.8073,70.8369,10360.0
2025-05-19 11:10:00,71.82,71.94,71.81,71.92,7078.0,70.827,70.9453,70.8171,70.9256,7078.0
2025-05-19 11:15:00,71.93,72.0,71.92,71.98,10426.0,70.9355,71.0045,70.9256,70.9848,10426.0
2025-05-19 11:20:00,71.96,72.01,71.93,71.98,7343.0,70.9651,71.0144,70.9355,70.9848,7343.0
2025-05-19 11:25:00,71.97,72.0,71.91,71.91,8971.0,70.9749,71.0045,70.9158,70.9158,8971.0
2025-05-19 11:30:00,71.9,72.0,71.89,71.97,8532.0,70.9059,71.0045,70.896,70.9749,8532.0
2025-05-19 11:35:00,71.96,72.09,71.96,72.04,17301.0,70.9651,71.0933,70.9651,71.044,17301.0
2025-05-19 11:40:00,72.04,72.1,72.03,72.06,6074.0,71.044,71.1031,71.0341,71.0637,6074.0
2025-05-19 11:45:00,72.07,72.56,71.87,71.9,8890.0,71.0735,71.5568,70.8763,70.9059,8890.0
2025-05-19 11:50:00,71.88,71.88,71.81,71.85,5993.0,70.8862,70.8862,70.8171,70.8566,5993.0
2025-05-19 11:55:00,71.85,71.93,71.85,71.88,9428.0,70.8566,70.9355,70.8566,70.8862,9428.0
2025-05-19 12:00:00,71.88,71.99,71.87,71.98,10730.0,70.8862,70.9946,70.8763,70.9848,10730.0
2025-05-19 12:05:00,71.97,72.0,71.9,71.91,15183.0,70.9749,71.0045,70.9059,70.9158,15183.0
2025-05-19 12:10:00,71.92,71.96,71.9,71.94,10587.0,70.9256,70.9651,70.9059,70.9453,10587.0
2025-05-19 12:15:00,71.94,71.98,71.88,71.89,14098.0,70.9453,70.9848,70.8862,70.896,14098.0
2025-05-19 12:20:00,71.89,71.99,71.89,71.95,8131.0,70.896,70.9946,70.896,70.9552,8131.0
2025-05-19 12:25:00,71.93,72.01,71.92,72.01,10359.0,70.9355,71.0144,70.9256,71.0144,10359.0
2025-05-19 12:30:00,72.0,72.01,71.93,71.95,7063.0,71.0045,71.0144,70.9355,70.9552,7063.0
2025-05-19 12:35:00,71.95,71.97,71.82,71.86,12678.0,70.9552,70.9749,70.827,70.8664,12678.0
2025-05-19 12:40:00,71.86,71.9,71.76,71.78,52575.0,70.8664,70.9059,70.7678,70.7876,52575.0
2025-05-19 12:45:00,71.79,71.79,71.72,71.76,14288.0,70.7974,70.7974,70.7284,70.7678,14288.0
2025-05-19 12:50:00,71.78,71.85,71.75,71.84,10128.0,70.7876,70.8566,70.758,70.8467,10128.0
2025-05-19 12:55:00,71.83,71.92,71.78,71.84,13855.0,70.8369,70.9256,70.7876,70.8467,13855.0
2025-05-19 13:00:00,71.84,71.84,71.77,71.83,11393.0,70.8467,70.8467,70.7777,70.8369,11393.0
2025-05-19 13:05:00,71.81,71.99,71.77,71.97,14114.0,70.8171,70.9946,70.7777,70.9749,14114.0
2025-05-19 13:10:00,71.97,71.98,71.86,71.89,7304.0,70.9749,70.9848,70.8664,70.896,7304.0
2025-05-19 13:15:00,71.89,71.92,71.84,71.85,7098.0,70.896,70.9256,70.8467,70.8566,7098.0
2025-05-19 13:20:00,71.82,71.89,71.82,71.88,9679.0,70.827,70.896,70.827,70.8862,9679.0
2025-05-19 13:25:00,71.87,71.91,71.87,71.87,4445.0,70.8763,70.9158,70.8763,70.8763,4445.0
2025-05-19 13:30:00,71.87,71.89,71.8,71.86,15193.0,70.8763,70.896,70.8073,70.8664,15193.0
2025-05-19 13:35:00,71.87,71.88,71.76,71.78,5398.0,70.8763,70.8862,70.7678,70.7876,5398.0
2025-05-19 13:40:00,71.74,71.79,71.72,71.76,7943.0,70.7481,70.7974,70.7284,70.7678,7943.0
2025-05-19 13:45:00,71.74,71.74,71.69,71.72,6923.0,70.7481,70.7481,70.6988,70.7284,6923.0
2025-05-19 13:50:00,71.72,71.73,71.66,71.69,13127.0,70.7284,70.7382,70.6692,70.6988,13127.0
2025-05-19 13:55:00,71.69,71.73,71.66,71.67,13746.0,70.6988,70.7382,70.6692,70.6791,13746.0
2025-05-19 14:00:00,71.67,71.71,71.58,71.63,17260.0,70.6791,70.7185,70.5903,70.6396,17260.0
2025-05-19 14:05:00,71.63,71.65,71.56,71.59,8633.0,70.6396,70.6594,70.5706,70.6002,8633.0
2025-05-19 14:10:00,71.59,71.6,71.56,71.57,11769.0,70.6002,70.61,70.5706,70.5805,11769.0
2025-05-19 14:15:00,71.57,71.57,71.28,71.3,89483.0,70.5805,70.5805,70.2945,70.3142,89483.0
2025-05-19 14:20:00,71.29,71.29,71.08,71.08,53985.0,70.3043,70.3043,70.0972,70.0972,53985.0
2025-05-19 14:25:00,71.07,71.18,71.07,71.13,18987.0,70.0874,70.1958,70.0874,70.1465,18987.0
2025-05-19 14:30:00,71.12,71.15,71.07,71.12,27966.0,70.1367,70.1663,70.0874,70.1367,27966.0
2025-05-19 14:35:00,71.13,71.29,71.05,71.23,50058.0,70.1465,70.3043,70.0676,70.2452,50058.0
2025-05-19 14:40:00,71.21,71.26,71.1,71.15,23479.0,70.2254,70.2747,70.117,70.1663,23479.0
2025-05-19 14:45:00,71.15,71.24,71.15,71.24,16001.0,70.1663,70.255,70.1663,70.255,16001.0
2025-05-19 14:50:00,71.25,71.29,71.23,71.27,13961.0,70.2649,70.3043,70.2452,70.2846,13961.0
2025-05-19 14:55:00,71.27,71.37,71.26,71.34,23953.0,70.2846,70.3832,70.2747,70.3536,23953.0
2025-05-19 15:00:00,71.35,71.4,71.32,71.37,23534.0,70.3635,70.4128,70.3339,70.3832,23534.0
2025-05-19 15:05:00,71.36,71.53,71.35,71.49,20775.0,70.3734,70.541,70.3635,70.5016,20775.0
2025-05-19 15:10:00,71.49,71.55,71.44,71.47,41978.0,70.5016,70.5607,70.4523,70.4818,41978.0
2025-05-19 15:15:00,71.43,71.47,71.4,71.44,19598.0,70.4424,70.4818,70.4128,70.4523,19598.0
2025-05-19 15:20:00,71.43,71.59,71.42,71.52,26828.0,70.4424,70.6002,70.4325,70.5311,26828.0
2025-05-19 15:25:00,71.53,71.53,71.45,71.51,14226.0,70.541,70.541,70.4621,70.5213,14226.0
2025-05-19 15:30:00,71.52,71.54,71.46,71.49,29565.0,70.5311,70.5509,70.472,70.5016,29565.0
2025-05-19 15:35:00,71.48,71.56,71.43,71.55,39359.0,70.4917,70.5706,70.4424,70.5607,39359.0
2025-05-19 15:40:00,71.54,71.66,71.52,71.56,38158.0,70.5509,70.6692,70.5311,70.5706,38158.0
2025-05-19 15:45:00,71.56,71.68,71.54,71.56,28321.0,70.5706,70.6889,70.5509,70.5706,28321.0
2025-05-19 15:50:00,71.55,71.69,71.53,71.66,81115.0,70.5607,70.6988,70.541,70.6692,81115.0
2025-05-19 15:55:00,71.66,71.7,71.51,71.59,182039.0,70.6692,70.7087,70.5213,70.6002,182039.0
2025-05-20 09:30:00,71.5,71.94,71.37,71.6,43877.0,70.5114,70.9453,70.3832,70.61,43877.0
2025-05-20 09:35:00,71.49,71.83,71.46,71.47,8587.0,70.5016,70.8369,70.472,70.4818,8587.0
2025-05-20 09:40:00,71.55,71.55,71.42,71.49,48010.0,70.5607,70.5607,70.4325,70.5016,48010.0
2025-05-20 09:45:00,71.5,71.73,71.48,71.54,31493.0,70.5114,70.7382,70.4917,70.5509,31493.0
2025-05-20 09:50:00,71.56,72.04,71.49,72.02,31534.0,70.5706,71.044,70.5016,71.0242,31534.0
2025-05-20 09:55:00,72.01,72.16,71.97,72.1,31715.0,71.0144,71.1623,70.9749,71.1031,31715.0
2025-05-20 10:00:00,72.05,72.37,72.05,72.33,19386.0,71.0538,71.3694,71.0538,71.3299,19386.0
2025-05-20 10:05:00,72.32,72.47,72.22,72.22,31904.0,71.3201,71.468,71.2215,71.2215,31904.0
2025-05-20 10:10:00,72.25,72.49,72.25,72.37,56366.0,71.2511,71.4877,71.2511,71.3694,56366.0
2025-05-20 10:15:00,72.35,72.36,72.26,72.28,33069.0,71.3497,71.3595,71.2609,71.2806,33069.0
2025-05-20 10:20:00,72.27,72.49,72.27,72.39,42489.0,71.2708,71.4877,71.2708,71.3891,42489.0
2025-05-20 10:25:00,72.38,72.54,72.33,72.52,69666.0,71.3793,71.537,71.3299,71.5173,69666.0
2025-05-20 10:30:00,72.51,72.77,72.46,72.75,46925.0,71.5075,71.7639,71.4582,71.7441,46925.0
2025-05-20 10:35:00,72.77,72.77,72.56,72.64,27336.0,71.7639,71.7639,71.5568,71.6357,27336.0
2025-05-20 10:40:00,72.62,72.62,72.47,72.51,21310.0,71.6159,71.6159,71.468,71.5075,21310.0
2025-05-20 10:45:00,72.5,72.51,72.4,72.4,7032.0,71.4976,71.5075,71.399,71.399,7032.0
2025-05-20 10:50:00,72.34,72.34,72.23,72.32,6342.0,71.3398,71.3398,71.2313,71.3201,6342.0
2025-05-20 10:55:00,72.31,72.33,72.15,72.15,6137.0,71.3102,71.3299,71.1524,71.1524,6137.0
2025-05-20 11:00:00,72.12,72.28,72.07,72.2,11001.0,71.1229,71.2806,71.0735,71.2017,11001.0
2025-05-20 11:05:00,72.2,72.27,72.17,72.26,9449.0,71.2017,71.2708,71.1722,71.2609,9449.0
2025-05-20 11:10:00,72.27,72.47,72.26,72.42,23550.0,71.2708,71.468,71.2609,71.4187,23550.0
2025-05-20 11:15:00,72.42,72.49,72.4,72.4,10592.0,71.4187,71.4877,71.399,71.399,10592.0
2025-05-20 11:20:00,72.42,72.44,72.36,72.36,7573.0,71.4187,71.4384,71.3595,71.3595,7573.0
2025-05-20 11:25:00,72.33,72.38,72.24,72.33,103809.0,71.3299,71.3793,71.2412,71.3299,103809.0
2025-05-20 11:30:00,72.35,72.44,72.29,72.39,15054.0,71.3497,71.4384,71.2905,71.3891,15054.0
2025-05-20 11:35:00,72.39,72.43,72.36,72.39,13013.0,71.3891,71.4286,71.3595,71.3891,13013.0
2025-05-20 11:40:00,72.41,72.42,72.29,72.29,6501.0,71.4088,71.4187,71.2905,71.2905,6501.0
2025-05-20 11:45:00,72.27,72.31,72.22,72.3,16391.0,71.2708,71.3102,71.2215,71.3004,16391.0
2025-05-20 11:50:00,72.28,72.29,72.14,72.15,8500.0,71.2806,71.2905,71.1426,71.1524,8500.0
2025-05-20 11:55:00,72.16,72.19,72.13,72.13,7871.0,71.1623,71.1919,71.1327,71.1327,7871.0
2025-05-20 12:00:00,72.13,72.15,72.0,72.0,7291.0,71.1327,71.1524,71.0045,71.0045,7291.0
2025-05-20 12:05:00,71.99,72.06,71.99,72.03,8819.0,70.9946,71.0637,70.9946,71.0341,8819.0
2025-05-20 12:10:00,72.03,72.05,71.94,71.94,14437.0,71.0341,71.0538,70.9453,70.9453,14437.0
2025-05-20 12:15:00,71.96,71.97,71.88,71.9,5967.0,70.9651,70.9749,70.8862,70.9059,5967.0
2025-05-20 12:20:00,71.88,71.94,71.88,71.9,6040.0,70.8862,70.9453,70.8862,70.9059,6040.0
2025-05-20 12:25:00,71.88,71.92,71.82,71.83,9950.0,70.8862,70.9256,70.827,70.8369,9950.0
2025-05-20 12:30:00,71.83,71.84,71.76,71.76,5803.0,70.8369,70.8467,70.7678,70.7678,5803.0
2025-05-20 12:35:00,71.74,71.84,71.72,71.82,7637.0,70.7481,70.8467,70.7284,70.827,7637.0
2025-05-20 12:40:00,71.85,71.88,71.78,71.86,4871.0,70.8566,70.8862,70.7876,70.8664,4871.0
2025-05-20 12:45:00,71.86,71.96,71.85,71.96,2729.0,70.8664,70.9651,70.8566,70.9651,2729.0
2025-05-20 12:50:00,71.98,72.0,71.91,71.94,7963.0,70.9848,71.0045,70.9158,70.9453,7963.0
2025-05-20 12:55:00,71.98,72.01,71.93,71.93,5414.0,70.9848,71.0144,70.9355,70.9355,5414.0
2025-05-20 13:00:00,71.92,71.99,71.91,71.93,3839.0,70.9256,70.9946,70.9158,70.9355,3839.0
2025-05-20 13:05:00,71.92,71.94,71.86,71.88,4574.0,70.9256,70.9453,70.8664,70.8862,4574.0
2025-05-20 13:10:00,71.88,71.9,71.85,71.9,6146.0,70.8862,70.9059,70.8566,70.9059,6146.0
2025-05-20 13:15:00,71.88,71.88,71.79,71.84,9571.0,70.8862,70.8862,70.7974,70.8467,9571.0
2025-05-20 13:20:00,71.84,71.85,71.79,71.82,6728.0,70.8467,70.8566,70.7974,70.827,6728.0
2025-05-20 13:25:00,71.81,71.91,71.81,71.81,7164.0,70.8171,70.9158,70.8171,70.8171,7164.0
2025-05-20 13:30:00,71.83,71.84,71.66,71.68,7300.0,70.8369,70.8467,70.6692,70.6889,7300.0
2025-05-20 13:35:00,71.67,71.71,71.63,71.67,7934.0,70.6791,70.7185,70.6396,70.6791,7934.0
2025-05-20 13:40:00,71.67,71.69,71.62,71.69,7180.0,70.6791,70.6988,70.6298,70.6988,7180.0
2025-05-20 13:45:00,71.67,71.81,71.67,71.8,5006.0,70.6791,70.8171,70.6791,70.8073,5006.0
2025-05-20 13:50:00,71.8,71.82,71.76,71.82,6410.0,70.8073,70.827,70.7678,70.827,6410.0
2025-05-20 13:55:00,71.8,71.89,71.8,71.81,5024.0,70.8073,70.896,70.8073,70.8171,5024.0
2025-05-20 14:00:00,71.78,71.78,71.73,71.78,4526.0,70.7876,70.7876,70.7382,70.7876,4526.0
2025-05-20 14:05:00,71.8,71.86,71.78,71.79,3204.0,70.8073,70.8664,70.7876,70.7974,3204.0
2025-05-20 14:10:00,71.77,71.79,71.71,71.78,6516.0,70.7777,70.7974,70.7185,70.7876,6516.0
2025-05-20 14:15:00,71.78,71.78,71.64,71.69,13164.0,70.7876,70.7876,70.6495,70.6988,13164.0
2025-05-20 14:20:00,71.68,71.68,71.48,71.53,5313.0,70.6889,70.6889,70.4917,70.541,5313.0
2025-05-20 14:25:00,71.56,71.59,71.38,71.41,12576.0,70.5706,70.6002,70.3931,70.4227,12576.0
2025-05-20 14:30:00,71.39,71.41,71.33,71.35,7138.0,70.4029,70.4227,70.3438,70.3635,7138.0
2025-05-20 14:35:00,71.36,71.54,71.35,71.5,44687.0,70.3734,70.5509,70.3635,70.5114,44687.0
2025-05-20 14:40:00,71.48,71.5,71.38,71.44,16958.0,70.4917,70.5114,70.3931,70.4523,16958.0
2025-05-20 14:45:00,71.42,71.44,71.32,71.41,18121.0,70.4325,70.4523,70.3339,70.4227,18121.0
2025-05-20 14:50:00,71.42,71.43,71.33,71.34,18409.0,70.4325,70.4424,70.3438,70.3536,18409.0
2025-05-20 14:55:00,71.35,71.39,71.3,71.31,18965.0,70.3635,70.4029,70.3142,70.3241,18965.0
2025-05-20 15:00:00,71.31,71.31,71.13,71.14,19632.0,70.3241,70.3241,70.1465,70.1564,19632.0
2025-05-20 15:05:00,71.14,71.16,71.06,71.1,25506.0,70.1564,70.1761,70.0775,70.117,25506.0
2025-05-20 15:10:00,71.11,71.12,71.02,71.08,33005.0,70.1268,70.1367,70.0381,70.0972,33005.0
2025-05-20 15:15:00,71.08,71.13,71.05,71.11,31476.0,70.0972,70.1465,70.0676,70.1268,31476.0
2025-05-20 15:20:00,71.1,71.13,70.97,70.99,51208.0,70.117,70.1465,69.9888,70.0085,51208.0
2025-05-20 15:25:00,71.0,71.07,70.93,70.95,49417.0,70.0183,70.0874,69.9493,69.969,49417.0
2025-05-20 15:30:00,70.95,71.07,70.95,70.99,40699.0,69.969,70.0874,69.969,70.0085,40699.0
2025-05-20 15:35:00,70.99,71.03,70.95,71.0,54771.0,70.0085,70.0479,69.969,70.0183,54771.0
2025-05-20 15:40:00,71.01,71.07,70.92,70.93,81328.0,70.0282,70.0874,69.9394,69.9493,81328.0
2025-05-20 15:45:00,70.94,71.02,70.92,70.93,71538.0,69.9592,70.0381,69.9394,69.9493,71538.0
2025-05-20 15:50:00,70.92,71.04,70.88,70.93,96931.0,69.9394,70.0578,69.9,69.9493,96931.0
2025-05-20 15:55:00,70.93,71.16,70.92,71.14,278292.0,69.9493,70.1761,69.9394,70.1564,278292.0
2025-05-21 09:30:00,70.35,70.35,69.47,69.88,67169.0,69.3773,69.3773,68.5095,68.9138,67169.0
2025-05-21 09:35:00,69.95,70.03,69.62,69.73,19431.0,68.9829,69.0617,68.6574,68.7659,19431.0
2025-05-21 09:40:00,69.67,69.87,69.62,69.83,12286.0,68.7067,68.904,68.6574,68.8645,12286.0
2025-05-21 09:45:00,69.81,70.17,69.81,70.1,15907.0,68.8448,69.1998,68.8448,69.1308,15907.0
2025-05-21 09:50:00,70.09,70.55,70.07,70.51,42317.0,69.1209,69.5746,69.1012,69.5351,42317.0
2025-05-21 09:55:00,70.51,70.75,70.44,70.6,75786.0,69.5351,69.7718,69.4661,69.6239,75786.0
2025-05-21 10:00:00,70.61,71.04,70.6,70.9,52731.0,69.6337,70.0578,69.6239,69.9197,52731.0
2025-05-21 10:05:00,70.91,71.21,70.91,71.2,18186.0,69.9296,70.2254,69.9296,70.2156,18186.0
2025-05-21 10:10:00,71.21,71.37,71.03,71.18,27019.0,70.2254,70.3832,70.0479,70.1958,27019.0
2025-05-21 10:15:00,71.17,71.32,70.94,71.0,51504.0,70.186,70.3339,69.9592,70.0183,51504.0
2025-05-21 10:20:00,71.03,71.19,70.96,71.04,17032.0,70.0479,70.2057,69.9789,70.0578,17032.0
2025-05-21 10:25:00,71.06,71.23,71.06,71.16,17917.0,70.0775,70.2452,70.0775,70.1761,17917.0
2025-05-21 10:30:00,71.17,71.19,70.99,71.17,27078.0,70.186,70.2057,70.0085,70.186,27078.0
2025-05-21 10:35:00,71.17,71.46,71.13,71.39,43573.0,70.186,70.472,70.1465,70.4029,43573.0
2025-05-21 10:40:00,71.38,71.49,71.25,71.4,46505.0,70.3931,70.5016,70.2649,70.4128,46505.0
2025-05-21 10:45:00,71.4,71.63,71.39,71.61,20200.0,70.4128,70.6396,70.4029,70.6199,20200.0
2025-05-21 10:50:00,71.59,71.6,71.35,71.35,26794.0,70.6002,70.61,70.3635,70.3635,26794.0
2025-05-21 10:55:00,71.36,71.39,71.2,71.29,46165.0,70.3734,70.4029,70.2156,70.3043,46165.0
2025-05-21 11:00:00,71.3,71.41,71.26,71.39,14049.0,70.3142,70.4227,70.2747,70.4029,14049.0
2025-05-21 11:05:00,71.42,71.52,71.31,71.51,16869.0,70.4325,70.5311,70.3241,70.5213,16869.0
2025-05-21 11:10:00,71.49,71.54,71.43,71.52,12119.0,70.5016,70.5509,70.4424,70.5311,12119.0
2025-05-21 11:15:00,71.5,71.52,71.34,71.36,33923.0,70.5114,70.5311,70.3536,70.3734,33923.0
2025-05-21 11:20:00,71.36,71.39,71.25,71.38,24233.0,70.3734,70.4029,70.2649,70.3931,24233.0
2025-05-21 11:25:00,71.42,71.58,71.41,71.58,20796.0,70.4325,70.5903,70.4227,70.5903,20796.0
2025-05-21 11:30:00,71.58,71.66,71.54,71.59,29325.0,70.5903,70.6692,70.5509,70.6002,29325.0
2025-05-21 11:35:00,71.58,71.58,71.4,71.48,20011.0,70.5903,70.5903,70.4128,70.4917,20011.0
2025-05-21 11:40:00,71.48,71.66,71.46,71.52,33759.0,70.4917,70.6692,70.472,70.5311,33759.0
2025-05-21 11:45:00,71.52,71.6,71.49,71.56,17500.0,70.5311,70.61,70.5016,70.5706,17500.0
2025-05-21 11:50:00,71.57,71.61,71.5,71.6,15586.0,70.5805,70.6199,70.5114,70.61,15586.0
2025-05-21 11:55:00,71.6,71.61,71.5,71.55,18720.0,70.61,70.6199,70.5114,70.5607,18720.0
2025-05-21 12:00:00,71.56,71.59,71.48,71.5,10384.0,70.5706,70.6002,70.4917,70.5114,10384.0
2025-05-21 12:05:00,71.49,71.64,71.48,71.55,14621.0,70.5016,70.6495,70.4917,70.5607,14621.0
2025-05-21 12:10:00,71.53,71.54,71.46,71.54,9528.0,70.541,70.5509,70.472,70.5509,9528.0
2025-05-21 12:15:00,71.55,71.59,71.38,71.46,21646.0,70.5607,70.6002,70.3931,70.472,21646.0
2025-05-21 12:20:00,71.46,71.5,71.36,71.4,19222.0,70.472,70.5114,70.3734,70.4128,19222.0
2025-05-21 12:25:00,71.42,71.5,71.41,71.49,18275.0,70.4325,70.5114,70.4227,70.5016,18275.0
2025-05-21 12:30:00,71.49,71.6,71.44,71.44,17515.0,70.5016,70.61,70.4523,70.4523,17515.0
2025-05-21 12:35:00,71.43,71.47,71.36,71.38,17344.0,70.4424,70.4818,70.3734,70.3931,17344.0
2025-05-21 12:40:00,71.4,71.44,71.38,71.43,7634.0,70.4128,70.4523,70.3931,70.4424,7634.0
2025-05-21 12:45:00,71.45,71.56,71.44,71.53,8338.0,70.4621,70.5706,70.4523,70.541,8338.0
2025-05-21 12:50:00,71.54,71.54,71.44,71.44,4754.0,70.5509,70.5509,70.4523,70.4523,4754.0
2025-05-21 12:55:00,71.45,71.45,71.3,71.36,10115.0,70.4621,70.4621,70.3142,70.3734,10115.0
2025-05-21 13:00:00,71.35,71.37,71.24,71.28,20219.0,70.3635,70.3832,70.255,70.2945,20219.0
2025-05-21 13:05:00,71.26,71.29,71.11,71.14,8699.0,70.2747,70.3043,70.1268,70.1564,8699.0
2025-05-21 13:10:00,71.08,71.09,70.96,71.03,14432.0,70.0972,70.1071,69.9789,70.0479,14432.0
2025-05-21 13:15:00,71.03,71.03,70.7,70.78,8825.0,70.0479,70.0479,69.7225,69.8014,8825.0
2025-05-21 13:20:00,70.74,70.74,70.4,70.41,10216.0,69.7619,69.7619,69.4266,69.4365,10216.0
2025-05-21 13:25:00,70.44,70.5,70.28,70.3,7789.0,69.4661,69.5253,69.3083,69.328,7789.0
2025-05-21 13:30:00,70.27,70.56,70.17,70.5,16372.0,69.2984,69.5844,69.1998,69.5253,16372.0
2025-05-21 13:35:00,70.5,70.84,70.47,70.83,11747.0,69.5253,69.8606,69.4957,69.8507,11747.0
2025-05-21 13:40:00,70.82,70.86,70.59,70.65,11865.0,69.8408,69.8803,69.614,69.6732,11865.0
2025-05-21 13:45:00,70.6,70.64,70.49,70.53,8197.0,69.6239,69.6633,69.5154,69.5548,8197.0
2025-05-21 13:50:00,70.49,70.57,70.42,70.44,7314.0,69.5154,69.5943,69.4464,69.4661,7314.0
2025-05-21 13:55:00,70.42,70.44,70.35,70.41,9991.0,69.4464,69.4661,69.3773,69.4365,9991.0
2025-05-21 14:00:00,70.42,70.46,70.29,70.32,7339.0,69.4464,69.4858,69.3182,69.3477,7339.0
2025-05-21 14:05:00,70.34,70.52,70.34,70.48,8348.0,69.3675,69.545,69.3675,69.5055,8348.0
2025-05-21 14:10:00,70.48,70.48,70.24,70.3,9004.0,69.5055,69.5055,69.2688,69.328,9004.0
2025-05-21 14:15:00,70.3,70.35,70.23,70.23,10424.0,69.328,69.3773,69.259,69.259,10424.0
2025-05-21 14:20:00,70.22,70.24,70.1,70.22,8449.0,69.2491,69.2688,69.1308,69.2491,8449.0
2025-05-21 14:25:00,70.25,70.41,70.25,70.41,7623.0,69.2787,69.4365,69.2787,69.4365,7623.0
2025-05-21 14:30:00,70.39,70.5,70.38,70.49,6657.0,69.4168,69.5253,69.4069,69.5154,6657.0
2025-05-21 14:35:00,70.51,70.56,70.41,70.45,6983.0,69.5351,69.5844,69.4365,69.4759,6983.0
2025-05-21 14:40:00,70.45,70.51,70.43,70.51,6138.0,69.4759,69.5351,69.4562,69.5351,6138.0
2025-05-21 14:45:00,70.51,70.53,70.36,70.37,9272.0,69.5351,69.5548,69.3872,69.397,9272.0
2025-05-21 14:50:00,70.36,70.39,70.32,70.33,5013.0,69.3872,69.4168,69.3477,69.3576,5013.0
2025-05-21 14:55:00,70.31,70.38,70.21,70.23,15553.0,69.3379,69.4069,69.2393,69.259,15553.0
2025-05-21 15:00:00,70.23,70.36,70.21,70.29,9533.0,69.259,69.3872,69.2393,69.3182,9533.0
2025-05-21 15:05:00,70.29,70.32,70.16,70.16,11161.0,69.3182,69.3477,69.19,69.19,11161.0
2025-05-21 15:10:00,70.15,70.2,70.06,70.2,11499.0,69.1801,69.2294,69.0913,69.2294,11499.0
2025-05-21 15:15:00,70.18,70.24,70.14,70.16,16141.0,69.2097,69.2688,69.1702,69.19,16141.0
2025-05-21 15:20:00,70.14,70.17,70.0,70.0,11631.0,69.1702,69.1998,69.0322,69.0322,11631.0
2025-05-21 15:25:00,69.99,70.06,69.96,70.02,16366.0,69.0223,69.0913,68.9927,69.0519,16366.0
2025-05-21 15:30:00,70.03,70.19,70.0,70.17,23520.0,69.0617,69.2195,69.0322,69.1998,23520.0
2025-05-21 15:35:00,70.18,70.26,70.16,70.26,22757.0,69.2097,69.2886,69.19,69.2886,22757.0
2025-05-21 15:40:00,70.26,70.32,70.21,70.27,51780.0,69.2886,69.3477,69.2393,69.2984,51780.0
2025-05-21 15:45:00,70.28,70.36,70.24,70.25,56301.0,69.3083,69.3872,69.2688,69.2787,56301.0
2025-05-21 15:50:00,70.26,70.39,70.17,70.17,48601.0,69.2886,69.4168,69.1998,69.1998,48601.0
2025-05-21 15:55:00,70.18,70.26,70.11,70.16,269153.0,69.2097,69.2886,69.1406,69.19,269153.0
2025-05-22 09:30:00,69.9,70.61,69.76,70.42,71268.0,68.9335,69.6337,68.7955,69.4464,71268.0
2025-05-22 09:35:00,70.53,70.55,69.91,70.34,26860.0,69.5548,69.5746,68.9434,69.3675,26860.0
2025-05-22 09:40:00,70.34,70.59,70.29,70.55,21744.0,69.3675,69.614,69.3182,69.5746,21744.0
2025-05-22 09:45:00,70.55,70.6,70.35,70.53,47439.0,69.5746,69.6239,69.3773,69.5548,47439.0
2025-05-22 09:50:00,70.53,70.78,70.5,70.73,27692.0,69.5548,69.8014,69.5253,69.7521,27692.0
2025-05-22 09:55:00,70.72,70.85,70.57,70.81,18109.0,69.7422,69.8704,69.5943,69.831,18109.0
2025-05-22 10:00:00,70.83,70.88,70.66,70.83,24643.0,69.8507,69.9,69.683,69.8507,24643.0
2025-05-22 10:05:00,70.8,71.03,70.79,71.0,16562.0,69.8211,70.0479,69.8112,70.0183,16562.0
2025-05-22 10:10:00,70.97,70.97,70.35,70.41,14976.0,69.9888,69.9888,69.3773,69.4365,14976.0
2025-05-22 10:15:00,70.41,70.56,70.35,70.48,29082.0,69.4365,69.5844,69.3773,69.5055,29082.0
2025-05-22 10:20:00,70.47,70.54,70.35,70.42,18830.0,69.4957,69.5647,69.3773,69.4464,18830.0
2025-05-22 10:25:00,70.46,70.6,70.41,70.49,15939.0,69.4858,69.6239,69.4365,69.5154,15939.0
2025-05-22 10:30:00,70.45,70.59,70.44,70.52,22846.0,69.4759,69.614,69.4661,69.545,22846.0
2025-05-22 10:35:00,70.56,70.56,70.41,70.45,12392.0,69.5844,69.5844,69.4365,69.4759,12392.0
2025-05-22 10:40:00,70.45,70.48,70.25,70.26,20545.0,69.4759,69.5055,69.2787,69.2886,20545.0
2025-05-22 10:45:00,70.28,70.57,70.25,70.53,21757.0,69.3083,69.5943,69.2787,69.5548,21757.0
2025-05-22 10:50:00,70.53,70.65,70.52,70.58,16554.0,69.5548,69.6732,69.545,69.6041,16554.0
2025-05-22 10:55:00,70.57,70.72,70.48,70.7,18280.0,69.5943,69.7422,69.5055,69.7225,18280.0
2025-05-22 11:00:00,70.71,70.91,70.7,70.89,14810.0,69.7323,69.9296,69.7225,69.9099,14810.0
2025-05-22 11:05:00,70.89,70.98,70.81,70.92,12534.0,69.9099,69.9986,69.831,69.9394,12534.0
2025-05-22 11:10:00,70.95,71.06,70.81,70.81,18552.0,69.969,70.0775,69.831,69.831,18552.0
2025-05-22 11:15:00,70.81,70.81,70.57,70.61,8439.0,69.831,69.831,69.5943,69.6337,8439.0
2025-05-22 11:20:00,70.61,70.68,70.57,70.65,13039.0,69.6337,69.7028,69.5943,69.6732,13039.0
2025-05-22 11:25:00,70.65,70.74,70.62,70.66,15597.0,69.6732,69.7619,69.6436,69.683,15597.0
2025-05-22 11:30:00,70.6,70.8,70.52,70.78,10164.0,69.6239,69.8211,69.545,69.8014,10164.0
2025-05-22 11:35:00,70.8,70.9,70.73,70.77,14436.0,69.8211,69.9197,69.7521,69.7915,14436.0
2025-05-22 11:40:00,70.75,70.83,70.72,70.76,10482.0,69.7718,69.8507,69.7422,69.7817,10482.0
2025-05-22 11:45:00,70.76,70.84,70.7,70.78,23692.0,69.7817,69.8606,69.7225,69.8014,23692.0
2025-05-22 11:50:00,70.75,70.89,70.72,70.87,17523.0,69.7718,69.9099,69.7422,69.8901,17523.0
2025-05-22 11:55:00,70.85,70.96,70.82,70.95,24369.0,69.8704,69.9789,69.8408,69.969,24369.0
2025-05-22 12:00:00,70.96,70.99,70.79,70.91,55920.0,69.9789,70.0085,69.8112,69.9296,55920.0
2025-05-22 12:05:00,70.9,70.93,70.83,70.9,21999.0,69.9197,69.9493,69.8507,69.9197,21999.0
2025-05-22 12:10:00,70.9,71.01,70.89,71.0,13285.0,69.9197,70.0282,69.9099,70.0183,13285.0
2025-05-22 12:15:00,71.01,71.04,70.97,71.02,10759.0,70.0282,70.0578,69.9888,70.0381,10759.0
2025-05-22 12:20:00,70.98,71.04,70.88,70.93,19587.0,69.9986,70.0578,69.9,69.9493,19587.0
2025-05-22 12:25:00,70.94,71.01,70.83,70.83,24611.0,69.9592,70.0282,69.8507,69.8507,24611.0
2025-05-22 12:30:00,70.82,70.88,70.72,70.75,15335.0,69.8408,69.9,69.7422,69.7718,15335.0
2025-05-22 12:35:00,70.73,70.82,70.71,70.78,11660.0,69.7521,69.8408,69.7323,69.8014,11660.0
2025-05-22 12:40:00,70.78,70.8,70.63,70.67,19453.0,69.8014,69.8211,69.6535,69.6929,19453.0
2025-05-22 12:45:00,70.67,70.73,70.65,70.7,18907.0,69.6929,69.7521,69.6732,69.7225,18907.0
2025-05-22 12:50:00,70.69,70.72,70.61,70.71,8850.0,69.7126,69.7422,69.6337,69.7323,8850.0
2025-05-22 12:55:00,70.71,70.71,70.52,70.56,23024.0,69.7323,69.7323,69.545,69.5844,23024.0
2025-05-22 13:00:00,70.6,70.69,70.5,70.51,10060.0,69.6239,69.7126,69.5253,69.5351,10060.0
2025-05-22 13:05:00,70.5,70.61,70.5,70.53,11530.0,69.5253,69.6337,69.5253,69.5548,11530.0
2025-05-22 13:10:00,70.53,70.55,70.49,70.5,12972.0,69.5548,69.5746,69.5154,69.5253,12972.0
2025-05-22 13:15:00,70.48,70.65,70.48,70.6,7730.0,69.5055,69.6732,69.5055,69.6239,7730.0
2025-05-22 13:20:00,70.63,70.78,70.62,70.75,8869.0,69.6535,69.8014,69.6436,69.7718,8869.0
2025-05-22 13:25:00,70.76,70.78,70.64,70.65,6581.0,69.7817,69.8014,69.6633,69.6732,6581.0
2025-05-22 13:30:00,70.66,70.74,70.62,70.73,11098.0,69.683,69.7619,69.6436,69.7521,11098.0
2025-05-22 13:35:00,70.75,70.83,70.73,70.83,8321.0,69.7718,69.8507,69.7521,69.8507,8321.0
2025-05-22 13:40:00,70.83,70.87,70.82,70.83,5944.0,69.8507,69.8901,69.8408,69.8507,5944.0
2025-05-22 13:45:00,70.83,70.85,70.76,70.77,8131.0,69.8507,69.8704,69.7817,69.7915,8131.0
2025-05-22 13:50:00,70.77,70.8,70.73,70.75,6861.0,69.7915,69.8211,69.7521,69.7718,6861.0
2025-05-22 13:55:00,70.76,70.84,70.74,70.8,8211.0,69.7817,69.8606,69.7619,69.8211,8211.0
2025-05-22 14:00:00,70.8,70.9,70.79,70.84,21415.0,69.8211,69.9197,69.8112,69.8606,21415.0
2025-05-22 14:05:00,70.81,70.88,70.78,70.87,9626.0,69.831,69.9,69.8014,69.8901,9626.0
2025-05-22 14:10:00,70.88,70.88,70.8,70.86,5535.0,69.9,69.9,69.8211,69.8803,5535.0
2025-05-22 14:15:00,70.86,70.94,70.84,70.92,35513.0,69.8803,69.9592,69.8606,69.9394,35513.0
2025-05-22 14:20:00,70.94,70.94,70.85,70.91,12430.0,69.9592,69.9592,69.8704,69.9296,12430.0
2025-05-22 14:25:00,70.91,71.02,70.9,70.97,14063.0,69.9296,70.0381,69.9197,69.9888,14063.0
2025-05-22 14:30:00,70.95,70.98,70.91,70.97,9652.0,69.969,69.9986,69.9296,69.9888,9652.0
2025-05-22 14:35:00,70.97,71.03,70.88,70.89,10190.0,69.9888,70.0479,69.9,69.9099,10190.0
2025-05-22 14:40:00,70.89,70.9,70.83,70.9,10676.0,69.9099,69.9197,69.8507,69.9197,10676.0
2025-05-22 14:45:00,70.88,70.98,70.88,70.88,19605.0,69.9,69.9986,69.9,69.9,19605.0
2025-05-22 14:50:00,70.89,71.02,70.88,70.96,8539.0,69.9099,70.0381,69.9,69.9789,8539.0
2025-05-22 14:55:00,70.95,70.99,70.89,70.89,7674.0,69.969,70.0085,69.9099,69.9099,7674.0
2025-05-22 15:00:00,70.89,70.89,70.75,70.84,17504.0,69.9099,69.9099,69.7718,69.8606,17504.0
2025-05-22 15:05:00,70.85,70.89,70.77,70.83,21911.0,69.8704,69.9099,69.7915,69.8507,21911.0
2025-05-22 15:10:00,70.83,70.92,70.8,70.9,14413.0,69.8507,69.9394,69.8211,69.9197,14413.0
2025-05-22 15:15:00,70.88,70.93,70.86,70.87,14879.0,69.9,69.9493,69.8803,69.8901,14879.0
2025-05-22 15:20:00,70.87,71.01,70.87,70.99,16634.0,69.8901,70.0282,69.8901,70.0085,16634.0
2025-05-22 15:25:00,70.98,71.09,70.97,71.06,20393.0,69.9986,70.1071,69.9888,70.0775,20393.0
2025-05-22 15:30:00,71.05,71.08,71.02,71.03,22270.0,70.0676,70.0972,70.0381,70.0479,22270.0
2025-05-22 15:35:00,71.01,71.04,70.92,71.02,29069.0,70.0282,70.0578,69.9394,70.0381,29069.0
2025-05-22 15:40:00,71.02,71.06,70.95,71.01,69796.0,70.0381,70.0775,69.969,70.0282,69796.0
2025-05-22 15:45:00,71.0,71.03,70.9,70.97,74074.0,70.0183,70.0479,69.9197,69.9888,74074.0
2025-05-22 15:50:00,70.95,71.01,70.87,70.89,61345.0,69.969,70.0282,69.8901,69.9099,61345.0
2025-05-22 15:55:00,70.91,70.92,70.68,70.74,196366.0,69.9296,69.9394,69.7028,69.7619,196366.0
2025-05-23 09:30:00,67.75,69.47,67.56,69.12,315950.0,66.8133,68.5095,66.6259,68.1643,315950.0
2025-05-23 09:35:00,69.09,69.28,69.01,69.14,40529.0,68.1347,68.3221,68.0559,68.1841,40529.0
2025-05-23 09:40:00,69.14,69.58,69.1,69.52,40599.0,68.1841,68.618,68.1446,68.5588,40599.0
2025-05-23 09:45:00,69.66,69.77,69.5,69.55,22415.0,68.6969,68.8053,68.5391,68.5884,22415.0
2025-05-23 09:50:00,69.55,69.94,69.55,69.87,25615.0,68.5884,68.973,68.5884,68.904,25615.0
2025-05-23 09:55:00,69.95,69.98,69.72,69.75,26755.0,68.9829,69.0124,68.756,68.7856,26755.0
2025-05-23 10:00:00,69.78,69.96,69.66,69.85,23718.0,68.8152,68.9927,68.6969,68.8842,23718.0
2025-05-23 10:05:00,69.91,70.2,69.9,70.0,18603.0,68.9434,69.2294,68.9335,69.0322,18603.0
2025-05-23 10:10:00,69.98,70.09,69.88,69.91,15900.0,69.0124,69.1209,68.9138,68.9434,15900.0
2025-05-23 10:15:00,69.91,69.94,69.7,69.75,15728.0,68.9434,68.973,68.7363,68.7856,15728.0
2025-05-23 10:20:00,69.76,69.92,69.67,69.92,23960.0,68.7955,68.9533,68.7067,68.9533,23960.0
2025-05-23 10:25:00,69.89,69.93,69.65,69.71,15121.0,68.9237,68.9631,68.687,68.7462,15121.0
2025-05-23 10:30:00,69.69,69.82,69.61,69.81,15859.0,68.7265,68.8547,68.6476,68.8448,15859.0
2025-05-23 10:35:00,69.83,69.91,69.78,69.84,32226.0,68.8645,68.9434,68.8152,68.8744,32226.0
2025-05-23 10:40:00,69.82,69.92,69.72,69.92,17785.0,68.8547,68.9533,68.756,68.9533,17785.0
2025-05-23 10:45:00,69.92,70.0,69.88,69.88,13113.0,68.9533,69.0322,68.9138,68.9138,13113.0
2025-05-23 10:50:00,69.87,69.95,69.75,69.78,29509.0,68.904,68.9829,68.7856,68.8152,29509.0
2025-05-23 10:55:00,69.81,69.84,69.68,69.71,27713.0,68.8448,68.8744,68.7166,68.7462,27713.0
2025-05-23 11:00:00,69.72,70.07,69.7,70.02,35724.0,68.756,69.1012,68.7363,69.0519,35724.0
2025-05-23 11:05:00,70.03,70.11,69.95,70.11,16566.0,69.0617,69.1406,68.9829,69.1406,16566.0
2025-05-23 11:10:00,70.13,70.16,69.96,70.08,16704.0,69.1604,69.19,68.9927,69.1111,16704.0
2025-05-23 11:15:00,70.07,70.23,69.98,70.22,26010.0,69.1012,69.259,69.0124,69.2491,26010.0
2025-05-23 11:20:00,70.22,70.38,70.21,70.26,18199.0,69.2491,69.4069,69.2393,69.2886,18199.0
2025-05-23 11:25:00,70.26,70.36,70.23,70.34,22803.0,69.2886,69.3872,69.259,69.3675,22803.0
2025-05-23 11:30:00,70.35,70.41,70.31,70.33,18204.0,69.3773,69.4365,69.3379,69.3576,18204.0
2025-05-23 11:35:00,70.34,70.54,70.31,70.36,11463.0,69.3675,69.5647,69.3379,69.3872,11463.0
2025-05-23 11:40:00,70.33,70.39,70.23,70.28,34040.0,69.3576,69.4168,69.259,69.3083,34040.0
2025-05-23 11:45:00,70.28,70.28,70.11,70.22,16802.0,69.3083,69.3083,69.1406,69.2491,16802.0
2025-05-23 11:50:00,70.23,70.24,70.1,70.12,23311.0,69.259,69.2688,69.1308,69.1505,23311.0
2025-05-23 11:55:00,70.11,70.12,69.98,69.98,5692.0,69.1406,69.1505,69.0124,69.0124,5692.0
2025-05-23 12:00:00,69.98,70.14,69.98,70.04,13508.0,69.0124,69.1702,69.0124,69.0716,13508.0
2025-05-23 12:05:00,69.99,70.12,69.99,70.07,11044.0,69.0223,69.1505,69.0223,69.1012,11044.0
2025-05-23 12:10:00,70.08,70.09,70.0,70.03,3802.0,69.1111,69.1209,69.0322,69.0617,3802.0
2025-05-23 12:15:00,70.03,70.04,69.87,69.92,7307.0,69.0617,69.0716,68.904,68.9533,7307.0
2025-05-23 12:20:00,69.93,70.09,69.93,70.09,6627.0,68.9631,69.1209,68.9631,69.1209,6627.0
2025-05-23 12:25:00,70.11,70.19,70.09,70.11,7363.0,69.1406,69.2195,69.1209,69.1406,7363.0
2025-05-23 12:30:00,70.11,70.11,69.92,69.95,7187.0,69.1406,69.1406,68.9533,68.9829,7187.0
2025-05-23 12:35:00,69.97,70.06,69.88,70.05,16755.0,69.0026,69.0913,68.9138,69.0815,16755.0
2025-05-23 12:40:00,70.05,70.07,69.98,70.0,13324.0,69.0815,69.1012,69.0124,69.0322,13324.0
2025-05-23 12:45:00,70.03,70.15,70.03,70.13,8778.0,69.0617,69.1801,69.0617,69.1604,8778.0
2025-05-23 12:50:00,70.15,70.22,70.09,70.22,3695.0,69.1801,69.2491,69.1209,69.2491,3695.0
2025-05-23 12:55:00,70.24,70.24,70.03,70.06,6649.0,69.2688,69.2688,69.0617,69.0913,6649.0
2025-05-23 13:00:00,70.05,70.18,70.03,70.18,8485.0,69.0815,69.2097,69.0617,69.2097,8485.0
2025-05-23 13:05:00,70.17,70.22,70.14,70.21,5261.0,69.1998,69.2491,69.1702,69.2393,5261.0
2025-05-23 13:10:00,70.22,70.32,70.21,70.29,13775.0,69.2491,69.3477,69.2393,69.3182,13775.0
2025-05-23 13:15:00,70.3,70.44,70.27,70.44,5281.0,69.328,69.4661,69.2984,69.4661,5281.0
2025-05-23 13:20:00,70.41,70.44,70.35,70.38,4098.0,69.4365,69.4661,69.3773,69.4069,4098.0
2025-05-23 13:25:00,70.38,70.42,70.35,70.41,5074.0,69.4069,69.4464,69.3773,69.4365,5074.0
2025-05-23 13:30:00,70.39,70.55,70.35,70.45,14023.0,69.4168,69.5746,69.3773,69.4759,14023.0
2025-05-23 13:35:00,70.48,70.55,70.47,70.53,5937.0,69.5055,69.5746,69.4957,69.5548,5937.0
2025-05-23 13:40:00,70.53,70.55,70.42,70.45,9754.0,69.5548,69.5746,69.4464,69.4759,9754.0
2025-05-23 13:45:00,70.45,70.49,70.43,70.48,11174.0,69.4759,69.5154,69.4562,69.5055,11174.0
2025-05-23 13:50:00,70.49,70.58,70.47,70.49,7755.0,69.5154,69.6041,69.4957,69.5154,7755.0
2025-05-23 13:55:00,70.47,70.47,70.39,70.42,9125.0,69.4957,69.4957,69.4168,69.4464,9125.0
2025-05-23 14:00:00,70.42,70.49,70.42,70.47,6993.0,69.4464,69.5154,69.4464,69.4957,6993.0
2025-05-23 14:05:00,70.45,70.55,70.45,70.53,9120.0,69.4759,69.5746,69.4759,69.5548,9120.0
2025-05-23 14:10:00,70.55,70.7,70.52,70.68,10026.0,69.5746,69.7225,69.545,69.7028,10026.0
2025-05-23 14:15:00,70.68,70.72,70.51,70.52,7787.0,69.7028,69.7422,69.5351,69.545,7787.0
2025-05-23 14:20:00,70.53,70.54,70.43,70.5,7462.0,69.5548,69.5647,69.4562,69.5253,7462.0
2025-05-23 14:25:00,70.48,70.53,70.11,70.17,46026.0,69.5055,69.5548,69.1406,69.1998,46026.0
2025-05-23 14:30:00,70.2,70.32,70.19,70.28,16367.0,69.2294,69.3477,69.2195,69.3083,16367.0
2025-05-23 14:35:00,70.28,70.36,70.17,70.19,8700.0,69.3083,69.3872,69.1998,69.2195,8700.0
2025-05-23 14:40:00,70.19,70.24,70.14,70.17,13243.0,69.2195,69.2688,69.1702,69.1998,13243.0
2025-05-23 14:45:00,70.17,70.22,70.11,70.22,11614.0,69.1998,69.2491,69.1406,69.2491,11614.0
2025-05-23 14:50:00,70.22,70.25,70.19,70.25,8209.0,69.2491,69.2787,69.2195,69.2787,8209.0
2025-05-23 14:55:00,70.24,70.3,70.17,70.17,7602.0,69.2688,69.328,69.1998,69.1998,7602.0
2025-05-23 15:00:00,70.19,70.19,70.04,70.06,22642.0,69.2195,69.2195,69.0716,69.0913,22642.0
2025-05-23 15:05:00,70.06,70.12,70.05,70.1,17677.0,69.0913,69.1505,69.0815,69.1308,17677.0
2025-05-23 15:10:00,70.09,70.17,70.07,70.14,19290.0,69.1209,69.1998,69.1012,69.1702,19290.0
2025-05-23 15:15:00,70.13,70.14,70.04,70.05,20638.0,69.1604,69.1702,69.0716,69.0815,20638.0
2025-05-23 15:20:00,70.05,70.08,70.01,70.05,42008.0,69.0815,69.1111,69.042,69.0815,42008.0
2025-05-23 15:25:00,70.03,70.1,70.02,70.07,40018.0,69.0617,69.1308,69.0519,69.1012,40018.0
2025-05-23 15:30:00,70.06,70.13,70.0,70.04,30579.0,69.0913,69.1604,69.0322,69.0716,30579.0
2025-05-23 15:35:00,70.03,70.07,69.99,70.06,35814.0,69.0617,69.1012,69.0223,69.0913,35814.0
2025-05-23 15:40:00,70.07,70.18,69.96,69.98,72339.0,69.1012,69.2097,68.9927,69.0124,72339.0
2025-05-23 15:45:00,69.98,70.06,69.96,69.99,62276.0,69.0124,69.0913,68.9927,69.0223,62276.0
2025-05-23 15:50:00,69.99,70.0,69.86,69.89,49517.0,69.0223,69.0322,68.8941,68.9237,49517.0
2025-05-23 15:55:00,69.88,70.05,69.77,69.91,202541.0,68.9138,69.0815,68.8053,68.9434,202541.0
2025-05-27 09:30:00,71.45,71.84,70.61,70.99,75995.0,70.4621,70.8467,69.6337,70.0085,75995.0
2025-05-27 09:35:00,70.91,71.11,70.7,70.94,32117.0,69.9296,70.1268,69.7225,69.9592,32117.0
2025-05-27 09:40:00,70.93,71.0,70.7,70.75,28657.0,69.9493,70.0183,69.7225,69.7718,28657.0
2025-05-27 09:45:00,70.79,71.01,70.63,70.78,34268.0,69.8112,70.0282,69.6535,69.8014,34268.0
2025-05-27 09:50:00,70.8,70.84,70.58,70.78,18607.0,69.8211,69.8606,69.6041,69.8014,18607.0
2025-05-27 09:55:00,70.78,70.89,70.6,70.7,22827.0,69.8014,69.9099,69.6239,69.7225,22827.0
2025-05-27 10:00:00,70.7,71.04,70.69,70.85,34398.0,69.7225,70.0578,69.7126,69.8704,34398.0
2025-05-27 10:05:00,70.88,71.08,70.88,71.08,21755.0,69.9,70.0972,69.9,70.0972,21755.0
2025-05-27 10:10:00,71.05,71.21,70.98,70.98,33754.0,70.0676,70.2254,69.9986,69.9986,33754.0
2025-05-27 10:15:00,70.97,71.19,70.77,71.14,24442.0,69.9888,70.2057,69.7915,70.1564,24442.0
2025-05-27 10:20:00,71.18,71.38,71.17,71.33,32942.0,70.1958,70.3931,70.186,70.3438,32942.0
2025-05-27 10:25:00,71.34,71.45,71.29,71.29,23763.0,70.3536,70.4621,70.3043,70.3043,23763.0
2025-05-27 10:30:00,71.31,71.35,71.19,71.22,14887.0,70.3241,70.3635,70.2057,70.2353,14887.0
2025-05-27 10:35:00,71.23,71.41,71.22,71.41,21130.0,70.2452,70.4227,70.2353,70.4227,21130.0
2025-05-27 10:40:00,71.37,71.46,71.31,71.46,22435.0,70.3832,70.472,70.3241,70.472,22435.0
2025-05-27 10:45:00,71.44,71.52,71.4,71.48,17495.0,70.4523,70.5311,70.4128,70.4917,17495.0
2025-05-27 10:50:00,71.49,71.57,71.46,71.52,15811.0,70.5016,70.5805,70.472,70.5311,15811.0
2025-05-27 10:55:00,71.51,71.63,71.48,71.48,20238.0,70.5213,70.6396,70.4917,70.4917,20238.0
2025-05-27 11:00:00,71.51,71.54,71.47,71.52,12017.0,70.5213,70.5509,70.4818,70.5311,12017.0
2025-05-27 11:05:00,71.53,71.56,71.48,71.55,13627.0,70.541,70.5706,70.4917,70.5607,13627.0
2025-05-27 11:10:00,71.55,71.8,71.54,71.77,29593.0,70.5607,70.8073,70.5509,70.7777,29593.0
2025-05-27 11:15:00,71.78,71.9,71.77,71.88,17097.0,70.7876,70.9059,70.7777,70.8862,17097.0
2025-05-27 11:20:00,71.9,71.97,71.72,71.81,19936.0,70.9059,70.9749,70.7284,70.8171,19936.0
2025-05-27 11:25:00,71.81,71.95,71.8,71.9,11363.0,70.8171,70.9552,70.8073,70.9059,11363.0
2025-05-27 11:30:00,71.89,71.93,71.84,71.88,20086.0,70.896,70.9355,70.8467,70.8862,20086.0
2025-05-27 11:35:00,71.86,71.91,71.83,71.89,14513.0,70.8664,70.9158,70.8369,70.896,14513.0
2025-05-27 11:40:00,71.89,72.09,71.86,72.04,29205.0,70.896,71.0933,70.8664,71.044,29205.0
2025-05-27 11:45:00,72.03,72.05,71.9,71.91,23557.0,71.0341,71.0538,70.9059,70.9158,23557.0
2025-05-27 11:50:00,71.91,71.97,71.85,71.97,40570.0,70.9158,70.9749,70.8566,70.9749,40570.0
2025-05-27 11:55:00,71.96,72.07,71.96,72.03,16351.0,70.9651,71.0735,70.9651,71.0341,16351.0
2025-05-27 12:00:00,72.02,72.11,72.02,72.03,18124.0,71.0242,71.113,71.0242,71.0341,18124.0
2025-05-27 12:05:00,72.01,72.07,72.0,72.01,10091.0,71.0144,71.0735,71.0045,71.0144,10091.0
2025-05-27 12:10:00,72.0,72.04,71.95,72.02,9928.0,71.0045,71.044,70.9552,71.0242,9928.0
2025-05-27 12:15:00,72.02,72.05,71.88,71.92,18227.0,71.0242,71.0538,70.8862,70.9256,18227.0
2025-05-27 12:20:00,71.92,71.94,71.74,71.84,11854.0,70.9256,70.9453,70.7481,70.8467,11854.0
2025-05-27 12:25:00,71.84,71.91,71.75,71.79,13100.0,70.8467,70.9158,70.758,70.7974,13100.0
2025-05-27 12:30:00,71.77,72.12,71.77,72.09,23152.0,70.7777,71.1229,70.7777,71.0933,23152.0
2025-05-27 12:35:00,72.08,72.16,72.04,72.14,9692.0,71.0834,71.1623,71.044,71.1426,9692.0
2025-05-27 12:40:00,72.14,72.19,72.03,72.05,10645.0,71.1426,71.1919,71.0341,71.0538,10645.0
2025-05-27 12:45:00,72.06,72.08,71.94,71.98,10015.0,71.0637,71.0834,70.9453,70.9848,10015.0
2025-05-27 12:50:00,71.98,72.11,71.98,72.08,10947.0,70.9848,71.113,70.9848,71.0834,10947.0
2025-05-27 12:55:00,72.08,72.08,72.01,72.02,12602.0,71.0834,71.0834,71.0144,71.0242,12602.0
2025-05-27 13:00:00,72.02,72.18,72.02,72.14,14844.0,71.0242,71.182,71.0242,71.1426,14844.0
2025-05-27 13:05:00,72.15,72.22,72.06,72.06,11198.0,71.1524,71.2215,71.0637,71.0637,11198.0
2025-05-27 13:10:00,72.06,72.07,71.97,71.98,15246.0,71.0637,71.0735,70.9749,70.9848,15246.0
2025-05-27 13:15:00,71.98,72.06,71.96,72.06,18918.0,70.9848,71.0637,70.9651,71.0637,18918.0
2025-05-27 13:20:00,72.06,72.25,72.05,72.2,10983.0,71.0637,71.2511,71.0538,71.2017,10983.0
2025-05-27 13:25:00,72.2,72.23,72.17,72.17,7737.0,71.2017,71.2313,71.1722,71.1722,7737.0
2025-05-27 13:30:00,72.18,72.22,72.14,72.2,15304.0,71.182,71.2215,71.1426,71.2017,15304.0
2025-05-27 13:35:00,72.18,72.2,72.03,72.05,13568.0,71.182,71.2017,71.0341,71.0538,13568.0
2025-05-27 13:40:00,72.04,72.06,71.98,72.0,19989.0,71.044,71.0637,70.9848,71.0045,19989.0
2025-05-27 13:45:00,72.0,72.07,71.95,72.07,19228.0,71.0045,71.0735,70.9552,71.0735,19228.0
2025-05-27 13:50:00,72.07,72.13,72.07,72.1,7656.0,71.0735,71.1327,71.0735,71.1031,7656.0
2025-05-27 13:55:00,72.13,72.16,72.07,72.08,13943.0,71.1327,71.1623,71.0735,71.0834,13943.0
2025-05-27 14:00:00,72.06,72.11,72.01,72.01,16599.0,71.0637,71.113,71.0144,71.0144,16599.0
2025-05-27 14:05:00,72.0,72.11,72.0,72.08,13889.0,71.0045,71.113,71.0045,71.0834,13889.0
2025-05-27 14:10:00,72.08,72.09,72.02,72.09,9171.0,71.0834,71.0933,71.0242,71.0933,9171.0
2025-05-27 14:15:00,72.09,72.13,72.06,72.06,6960.0,71.0933,71.1327,71.0637,71.0637,6960.0
2025-05-27 14:20:00,72.06,72.06,71.99,72.0,10519.0,71.0637,71.0637,70.9946,71.0045,10519.0
2025-05-27 14:25:00,72.0,72.1,71.97,72.09,17717.0,71.0045,71.1031,70.9749,71.0933,17717.0
2025-05-27 14:30:00,72.08,72.13,72.08,72.11,14808.0,71.0834,71.1327,71.0834,71.113,14808.0
2025-05-27 14:35:00,72.12,72.15,72.08,72.15,15380.0,71.1229,71.1524,71.0834,71.1524,15380.0
2025-05-27 14:40:00,72.15,72.17,71.98,72.0,31403.0,71.1524,71.1722,70.9848,71.0045,31403.0
2025-05-27 14:45:00,72.0,72.08,71.99,72.04,9738.0,71.0045,71.0834,70.9946,71.044,9738.0
2025-05-27 14:50:00,72.04,72.1,71.97,71.97,17432.0,71.044,71.1031,70.9749,70.9749,17432.0
2025-05-27 14:55:00,71.95,72.02,71.9,71.98,23812.0,70.9552,71.0242,70.9059,70.9848,23812.0
2025-05-27 15:00:00,71.98,72.01,71.89,71.95,13354.0,70.9848,71.0144,70.896,70.9552,13354.0
2025-05-27 15:05:00,71.96,72.02,71.93,72.0,13249.0,70.9651,71.0242,70.9355,71.0045,13249.0
2025-05-27 15:10:00,72.0,72.01,71.96,72.01,21606.0,71.0045,71.0144,70.9651,71.0144,21606.0
2025-05-27 15:15:00,72.02,72.04,71.95,72.03,27596.0,71.0242,71.044,70.9552,71.0341,27596.0
2025-05-27 15:20:00,72.02,72.09,71.98,72.04,20216.0,71.0242,71.0933,70.9848,71.044,20216.0
2025-05-27 15:25:00,72.05,72.05,71.9,71.9,18352.0,71.0538,71.0538,70.9059,70.9059,18352.0
2025-05-27 15:30:00,71.89,71.99,71.88,71.99,25265.0,70.896,70.9946,70.8862,70.9946,25265.0
2025-05-27 15:35:00,71.98,72.02,71.95,71.98,26888.0,70.9848,71.0242,70.9552,70.9848,26888.0
2025-05-27 15:40:00,71.98,72.12,71.95,72.09,36721.0,70.9848,71.1229,70.9552,71.0933,36721.0
2025-05-27 15:45:00,72.09,72.1,71.99,72.09,31444.0,71.0933,71.1031,70.9946,71.0933,31444.0
2025-05-27 15:50:00,72.11,72.19,72.03,72.13,88862.0,71.113,71.1919,71.0341,71.1327,88862.0
2025-05-27 15:55:00,72.13,72.28,72.08,72.24,240701.0,71.1327,71.2806,71.0834,71.2412,240701.0
2025-05-28 09:30:00,72.44,72.92,72.18,72.36,136802.0,71.4384,71.9118,71.182,71.3595,136802.0
2025-05-28 09:35:00,72.36,72.56,72.22,72.35,36283.0,71.3595,71.5568,71.2215,71.3497,36283.0
2025-05-28 09:40:00,72.4,72.8,72.4,72.58,32362.0,71.399,71.7935,71.399,71.5765,32362.0
2025-05-28 09:45:00,72.59,72.64,72.21,72.23,46721.0,71.5864,71.6357,71.2116,71.2313,46721.0
2025-05-28 09:50:00,72.26,72.44,72.16,72.41,108101.0,71.2609,71.4384,71.1623,71.4088,108101.0
2025-05-28 09:55:00,72.43,72.46,72.31,72.34,60706.0,71.4286,71.4582,71.3102,71.3398,60706.0
2025-05-28 10:00:00,72.3,72.43,72.16,72.35,34398.0,71.3004,71.4286,71.1623,71.3497,34398.0
2025-05-28 10:05:00,72.36,72.56,72.33,72.36,25415.0,71.3595,71.5568,71.3299,71.3595,25415.0
2025-05-28 10:10:00,72.36,72.39,72.09,72.16,20540.0,71.3595,71.3891,71.0933,71.1623,20540.0
2025-05-28 10:15:00,72.17,72.18,72.0,72.13,23997.0,71.1722,71.182,71.0045,71.1327,23997.0
2025-05-28 10:20:00,72.08,72.19,72.03,72.13,12034.0,71.0834,71.1919,71.0341,71.1327,12034.0
2025-05-28 10:25:00,72.16,72.29,72.16,72.17,16271.0,71.1623,71.2905,71.1623,71.1722,16271.0
2025-05-28 10:30:00,72.18,72.18,72.07,72.18,14619.0,71.182,71.182,71.0735,71.182,14619.0
2025-05-28 10:35:00,72.18,72.21,72.03,72.13,29765.0,71.182,71.2116,71.0341,71.1327,29765.0
2025-05-28 10:40:00,72.12,72.17,71.95,72.03,24022.0,71.1229,71.1722,70.9552,71.0341,24022.0
2025-05-28 10:45:00,72.04,72.13,71.98,72.02,24874.0,71.044,71.1327,70.9848,71.0242,24874.0
2025-05-28 10:50:00,72.0,72.06,71.89,72.06,14489.0,71.0045,71.0637,70.896,71.0637,14489.0
2025-05-28 10:55:00,72.04,72.15,72.04,72.09,21802.0,71.044,71.1524,71.044,71.0933,21802.0
2025-05-28 11:00:00,72.09,72.13,72.02,72.09,26863.0,71.0933,71.1327,71.0242,71.0933,26863.0
2025-05-28 11:05:00,72.09,72.25,72.09,72.15,16139.0,71.0933,71.2511,71.0933,71.1524,16139.0
2025-05-28 11:10:00,72.14,72.14,71.93,71.93,16413.0,71.1426,71.1426,70.9355,70.9355,16413.0
2025-05-28 11:15:00,71.93,72.15,71.9,72.14,23986.0,70.9355,71.1524,70.9059,71.1426,23986.0
2025-05-28 11:20:00,72.15,72.16,72.02,72.02,30573.0,71.1524,71.1623,71.0242,71.0242,30573.0
2025-05-28 11:25:00,72.03,72.04,71.92,71.95,24185.0,71.0341,71.044,70.9256,70.9552,24185.0
2025-05-28 11:30:00,71.94,71.96,71.84,71.87,11882.0,70.9453,70.9651,70.8467,70.8763,11882.0
2025-05-28 11:35:00,71.87,71.94,71.83,71.94,14994.0,70.8763,70.9453,70.8369,70.9453,14994.0
2025-05-28 11:40:00,71.94,71.94,71.84,71.89,14911.0,70.9453,70.9453,70.8467,70.896,14911.0
2025-05-28 11:45:00,71.89,71.89,71.68,71.8,41520.0,70.896,70.896,70.6889,70.8073,41520.0
2025-05-28 11:50:00,71.8,71.87,71.79,71.86,12837.0,70.8073,70.8763,70.7974,70.8664,12837.0
2025-05-28 11:55:00,71.86,71.9,71.69,71.73,9336.0,70.8664,70.9059,70.6988,70.7382,9336.0
2025-05-28 12:00:00,71.71,71.93,71.71,71.91,12613.0,70.7185,70.9355,70.7185,70.9158,12613.0
2025-05-28 12:05:00,71.91,72.01,71.91,71.92,13190.0,70.9158,71.0144,70.9158,70.9256,13190.0
2025-05-28 12:10:00,71.94,71.97,71.9,71.92,9388.0,70.9453,70.9749,70.9059,70.9256,9388.0
2025-05-28 12:15:00,71.95,72.03,71.92,72.03,7665.0,70.9552,71.0341,70.9256,71.0341,7665.0
2025-05-28 12:20:00,72.03,72.04,71.95,72.02,15442.0,71.0341,71.044,70.9552,71.0242,15442.0
2025-05-28 12:25:00,72.02,72.1,72.01,72.06,15592.0,71.0242,71.1031,71.0144,71.0637,15592.0
2025-05-28 12:30:00,72.06,72.07,72.03,72.04,13428.0,71.0637,71.0735,71.0341,71.044,13428.0
2025-05-28 12:35:00,72.03,72.09,72.03,72.09,8619.0,71.0341,71.0933,71.0341,71.0933,8619.0
2025-05-28 12:40:00,72.09,72.16,72.08,72.15,17672.0,71.0933,71.1623,71.0834,71.1524,17672.0
2025-05-28 12:45:00,72.16,72.18,72.12,72.12,13034.0,71.1623,71.182,71.1229,71.1229,13034.0
2025-05-28 12:50:00,72.12,72.17,72.1,72.1,11009.0,71.1229,71.1722,71.1031,71.1031,11009.0
2025-05-28 12:55:00,72.1,72.19,72.07,72.17,13219.0,71.1031,71.1919,71.0735,71.1722,13219.0
2025-05-28 13:00:00,72.18,72.27,72.15,72.25,8203.0,71.182,71.2708,71.1524,71.2511,8203.0
2025-05-28 13:05:00,72.27,72.35,72.21,72.21,13552.0,71.2708,71.3497,71.2116,71.2116,13552.0
2025-05-28 13:10:00,72.21,72.29,72.19,72.21,12950.0,71.2116,71.2905,71.1919,71.2116,12950.0
2025-05-28 13:15:00,72.21,72.28,72.2,72.28,11753.0,71.2116,71.2806,71.2017,71.2806,11753.0
2025-05-28 13:20:00,72.27,72.29,72.18,72.22,31282.0,71.2708,71.2905,71.182,71.2215,31282.0
2025-05-28 13:25:00,72.22,72.24,72.14,72.15,22224.0,71.2215,71.2412,71.1426,71.1524,22224.0
2025-05-28 13:30:00,72.14,72.17,72.04,72.06,12283.0,71.1426,71.1722,71.044,71.0637,12283.0
2025-05-28 13:35:00,72.05,72.06,71.99,72.02,13215.0,71.0538,71.0637,70.9946,71.0242,13215.0
2025-05-28 13:40:00,72.02,72.04,71.98,72.03,15376.0,71.0242,71.044,70.9848,71.0341,15376.0
2025-05-28 13:45:00,72.02,72.06,71.97,71.98,12425.0,71.0242,71.0637,70.9749,70.9848,12425.0
2025-05-28 13:50:00,71.97,72.1,71.95,72.09,19817.0,70.9749,71.1031,70.9552,71.0933,19817.0
2025-05-28 13:55:00,72.1,72.21,72.1,72.18,25966.0,71.1031,71.2116,71.1031,71.182,25966.0
2025-05-28 14:00:00,72.19,72.26,72.16,72.17,21042.0,71.1919,71.2609,71.1623,71.1722,21042.0
2025-05-28 14:05:00,72.19,72.23,72.14,72.16,31852.0,71.1919,71.2313,71.1426,71.1623,31852.0
2025-05-28 14:10:00,72.18,72.27,72.16,72.24,23060.0,71.182,71.2708,71.1623,71.2412,23060.0
2025-05-28 14:15:00,72.25,72.35,72.19,72.24,50637.0,71.2511,71.3497,71.1919,71.2412,50637.0
2025-05-28 14:20:00,72.24,72.31,72.18,72.18,21374.0,71.2412,71.3102,71.182,71.182,21374.0
2025-05-28 14:25:00,72.17,72.22,72.13,72.15,17459.0,71.1722,71.2215,71.1327,71.1524,17459.0
2025-05-28 14:30:00,72.16,72.19,72.03,72.08,31083.0,71.1623,71.1919,71.0341,71.0834,31083.0
2025-05-28 14:35:00,72.09,72.12,72.0,72.02,22061.0,71.0933,71.1229,71.0045,71.0242,22061.0
2025-05-28 14:40:00,72.01,72.01,71.89,71.92,27589.0,71.0144,71.0144,70.896,70.9256,27589.0
2025-05-28 14:45:00,71.92,71.94,71.84,71.88,16625.0,70.9256,70.9453,70.8467,70.8862,16625.0
2025-05-28 14:50:00,71.88,71.88,71.61,71.72,30743.0,70.8862,70.8862,70.6199,70.7284,30743.0
2025-05-28 14:55:00,71.71,71.88,71.71,71.85,18711.0,70.7185,70.8862,70.7185,70.8566,18711.0
2025-05-28 15:00:00,71.86,71.95,71.84,71.92,13991.0,70.8664,70.9552,70.8467,70.9256,13991.0
2025-05-28 15:05:00,71.91,72.06,71.91,72.04,26877.0,70.9158,71.0637,70.9158,71.044,26877.0
2025-05-28 15:10:00,72.03,72.16,71.89,71.96,74701.0,71.0341,71.1623,70.896,70.9651,74701.0
2025-05-28 15:15:00,71.97,72.0,71.85,71.93,21512.0,70.9749,71.0045,70.8566,70.9355,21512.0
2025-05-28 15:20:00,71.93,71.98,71.88,71.9,33549.0,70.9355,70.9848,70.8862,70.9059,33549.0
2025-05-28 15:25:00,71.9,71.91,71.76,71.85,38844.0,70.9059,70.9158,70.7678,70.8566,38844.0
2025-05-28 15:30:00,71.84,71.92,71.82,71.92,104700.0,70.8467,70.9256,70.827,70.9256,104700.0
2025-05-28 15:35:00,71.92,71.99,71.84,71.87,56336.0,70.9256,70.9946,70.8467,70.8763,56336.0
2025-05-28 15:40:00,71.86,71.9,71.82,71.86,46556.0,70.8664,70.9059,70.827,70.8664,46556.0
2025-05-28 15:45:00,71.85,72.0,71.79,71.87,66549.0,70.8566,71.0045,70.7974,70.8763,66549.0
2025-05-28 15:50:00,71.86,71.87,71.65,71.68,93571.0,70.8664,70.8763,70.6594,70.6889,93571.0
2025-05-28 15:55:00,71.67,71.77,71.51,71.53,446412.0,70.6791,70.7777,70.5213,70.541,446412.0
2025-05-29 09:30:00,68.37,68.9,66.37,67.14,590437.0,67.4247,67.9474,65.4524,66.2117,590437.0
2025-05-29 09:35:00,67.14,67.29,66.75,67.2,366600.0,66.2117,66.3596,65.8271,66.2709,366600.0
2025-05-29 09:40:00,67.2,67.56,66.86,66.96,215657.0,66.2709,66.6259,65.9356,66.0342,215657.0
2025-05-29 09:45:00,67.02,67.13,66.41,66.49,192676.0,66.0934,66.2018,65.4918,65.5707,192676.0
2025-05-29 09:50:00,66.54,66.54,66.11,66.24,198458.0,65.62,65.62,65.1959,65.3242,198458.0
2025-05-29 09:55:00,66.16,66.31,65.72,65.81,228634.0,65.2453,65.3932,64.8113,64.9001,228634.0
2025-05-29 10:00:00,65.8,66.17,65.66,65.94,180564.0,64.8902,65.2551,64.7522,65.0283,180564.0
2025-05-29 10:05:00,65.94,66.15,65.66,65.83,137801.0,65.0283,65.2354,64.7522,64.9198,137801.0
2025-05-29 10:10:00,65.83,65.96,65.51,65.9,130602.0,64.9198,65.048,64.6042,64.9889,130602.0
2025-05-29 10:15:00,65.9,66.02,65.33,65.37,130053.0,64.9889,65.1072,64.4267,64.4662,130053.0
2025-05-29 10:20:00,65.4,65.48,65.06,65.17,126490.0,64.4958,64.5747,64.1605,64.2689,126490.0
2025-05-29 10:25:00,65.16,65.38,65.16,65.33,134267.0,64.2591,64.476,64.2591,64.4267,134267.0
2025-05-29 10:30:00,65.29,65.48,65.11,65.13,130528.0,64.3873,64.5747,64.2098,64.2295,130528.0
2025-05-29 10:35:00,65.13,65.16,64.65,64.7,201559.0,64.2295,64.2591,63.7561,63.8054,201559.0
2025-05-29 10:40:00,64.72,64.93,64.64,64.9,107410.0,63.8252,64.0323,63.7463,64.0027,107410.0
2025-05-29 10:45:00,64.88,65.08,64.72,64.76,116554.0,63.983,64.1802,63.8252,63.8646,116554.0
2025-05-29 10:50:00,64.76,64.82,64.63,64.7,113292.0,63.8646,63.9238,63.7364,63.8054,113292.0
2025-05-29 10:55:00,64.71,65.05,64.7,65.02,142467.0,63.8153,64.1506,63.8054,64.121,142467.0
2025-05-29 11:00:00,65.02,65.18,64.75,64.75,75183.0,64.121,64.2788,63.8548,63.8548,75183.0
2025-05-29 11:05:00,64.77,64.86,64.36,64.51,156645.0,63.8745,63.9632,63.4701,63.6181,156645.0
2025-05-29 11:10:00,64.5,64.69,64.48,64.66,89178.0,63.6082,63.7956,63.5885,63.766,89178.0
2025-05-29 11:15:00,64.65,64.68,64.3,64.31,114473.0,63.7561,63.7857,63.411,63.4208,114473.0
2025-05-29 11:20:00,64.31,64.66,64.31,64.65,100787.0,63.4208,63.766,63.4208,63.7561,100787.0
2025-05-29 11:25:00,64.64,64.98,64.58,64.78,164412.0,63.7463,64.0816,63.6871,63.8843,164412.0
2025-05-29 11:30:00,64.8,64.99,64.72,64.87,77029.0,63.9041,64.0914,63.8252,63.9731,77029.0
2025-05-29 11:35:00,64.88,64.94,64.61,64.72,111668.0,63.983,64.0421,63.7167,63.8252,111668.0
2025-05-29 11:40:00,64.72,64.89,64.68,64.84,67219.0,63.8252,63.9928,63.7857,63.9435,67219.0
2025-05-29 11:45:00,64.84,65.13,64.72,65.05,78225.0,63.9435,64.2295,63.8252,64.1506,78225.0
2025-05-29 11:50:00,65.06,65.2,64.93,65.02,60842.0,64.1605,64.2985,64.0323,64.121,60842.0
2025-05-29 11:55:00,65.03,65.09,64.71,64.77,45695.0,64.1309,64.1901,63.8153,63.8745,45695.0
2025-05-29 12:00:00,64.77,65.11,64.63,65.09,58802.0,63.8745,64.2098,63.7364,64.1901,58802.0
2025-05-29 12:05:00,65.11,65.35,64.95,64.99,103896.0,64.2098,64.4465,64.052,64.0914,103896.0
2025-05-29 12:10:00,64.95,65.11,64.93,65.06,47204.0,64.052,64.2098,64.0323,64.1605,47204.0
2025-05-29 12:15:00,65.06,65.45,65.01,65.42,78147.0,64.1605,64.5451,64.1112,64.5155,78147.0
2025-05-29 12:20:00,65.44,65.64,65.42,65.49,144461.0,64.5352,64.7324,64.5155,64.5845,144461.0
2025-05-29 12:25:00,65.49,65.53,65.43,65.52,76492.0,64.5845,64.624,64.5254,64.6141,76492.0
2025-05-29 12:30:00,65.52,65.6,65.46,65.48,89801.0,64.6141,64.693,64.5549,64.5747,89801.0
2025-05-29 12:35:00,65.48,65.59,65.39,65.58,45483.0,64.5747,64.6831,64.4859,64.6733,45483.0
2025-05-29 12:40:00,65.56,65.67,65.52,65.66,57431.0,64.6536,64.762,64.6141,64.7522,57431.0
2025-05-29 12:45:00,65.66,65.77,65.52,65.53,65943.0,64.7522,64.8606,64.6141,64.624,65943.0
2025-05-29 12:50:00,65.52,65.6,65.45,65.6,56569.0,64.6141,64.693,64.5451,64.693,56569.0
2025-05-29 12:55:00,65.58,65.97,65.57,65.97,83971.0,64.6733,65.0579,64.6634,65.0579,83971.0
2025-05-29 13:00:00,65.95,65.97,65.82,65.9,72482.0,65.0382,65.0579,64.91,64.9889,72482.0
2025-05-29 13:05:00,65.9,65.98,65.78,65.87,60687.0,64.9889,65.0677,64.8705,64.9593,60687.0
2025-05-29 13:10:00,65.88,66.16,65.86,66.03,88779.0,64.9691,65.2453,64.9494,65.1171,88779.0
2025-05-29 13:15:00,66.03,66.03,65.75,65.81,65097.0,65.1171,65.1171,64.8409,64.9001,65097.0
2025-05-29 13:20:00,65.81,65.88,65.66,65.76,39504.0,64.9001,64.9691,64.7522,64.8508,39504.0
2025-05-29 13:25:00,65.76,65.94,65.76,65.91,36672.0,64.8508,65.0283,64.8508,64.9987,36672.0
2025-05-29 13:30:00,65.91,66.14,65.89,65.95,37812.0,64.9987,65.2255,64.979,65.0382,37812.0
2025-05-29 13:35:00,65.95,65.99,65.81,65.86,24006.0,65.0382,65.0776,64.9001,64.9494,24006.0
2025-05-29 13:40:00,65.85,65.91,65.82,65.89,23106.0,64.9395,64.9987,64.91,64.979,23106.0
2025-05-29 13:45:00,65.88,65.88,65.52,65.59,41094.0,64.9691,64.9691,64.6141,64.6831,41094.0
2025-05-29 13:50:00,65.59,65.6,65.44,65.49,49118.0,64.6831,64.693,64.5352,64.5845,49118.0
2025-05-29 13:55:00,65.48,65.58,65.44,65.51,29209.0,64.5747,64.6733,64.5352,64.6042,29209.0
2025-05-29 14:00:00,65.5,65.7,65.41,65.41,47532.0,64.5944,64.7916,64.5056,64.5056,47532.0
2025-05-29 14:05:00,65.43,65.49,65.32,65.48,50851.0,64.5254,64.5845,64.4169,64.5747,50851.0
2025-05-29 14:10:00,65.47,65.53,65.41,65.52,32902.0,64.5648,64.624,64.5056,64.6141,32902.0
2025-05-29 14:15:00,65.51,65.53,65.18,65.19,41146.0,64.6042,64.624,64.2788,64.2887,41146.0
2025-05-29 14:20:00,65.19,65.3,65.05,65.29,50970.0,64.2887,64.3971,64.1506,64.3873,50970.0
2025-05-29 14:25:00,65.3,65.36,65.2,65.27,42936.0,64.3971,64.4563,64.2985,64.3676,42936.0
2025-05-29 14:30:00,65.27,65.52,65.26,65.45,34723.0,64.3676,64.6141,64.3577,64.5451,34723.0
2025-05-29 14:35:00,65.46,65.68,65.45,65.64,26054.0,64.5549,64.7719,64.5451,64.7324,26054.0
2025-05-29 14:40:00,65.65,65.65,65.4,65.44,34055.0,64.7423,64.7423,64.4958,64.5352,34055.0
2025-05-29 14:45:00,65.45,65.73,65.45,65.65,26776.0,64.5451,64.8212,64.5451,64.7423,26776.0
2025-05-29 14:50:00,65.64,65.9,65.61,65.88,30838.0,64.7324,64.9889,64.7029,64.9691,30838.0
2025-05-29 14:55:00,65.91,66.03,65.81,65.92,49973.0,64.9987,65.1171,64.9001,65.0086,49973.0
2025-05-29 15:00:00,65.92,66.15,65.87,66.11,75627.0,65.0086,65.2354,64.9593,65.1959,75627.0
2025-05-29 15:05:00,66.11,66.14,65.76,65.8,49654.0,65.1959,65.2255,64.8508,64.8902,49654.0
2025-05-29 15:10:00,65.81,65.92,65.75,65.9,40135.0,64.9001,65.0086,64.8409,64.9889,40135.0
2025-05-29 15:15:00,65.91,65.95,65.75,65.77,64231.0,64.9987,65.0382,64.8409,64.8606,64231.0
2025-05-29 15:20:00,65.77,65.77,65.63,65.7,68414.0,64.8606,64.8606,64.7226,64.7916,68414.0
2025-05-29 15:25:00,65.71,65.88,65.69,65.77,63347.0,64.8015,64.9691,64.7818,64.8606,63347.0
2025-05-29 15:30:00,65.77,65.94,65.77,65.83,74627.0,64.8606,65.0283,64.8606,64.9198,74627.0
2025-05-29 15:35:00,65.82,65.83,65.58,65.83,127718.0,64.91,64.9198,64.6733,64.9198,127718.0
2025-05-29 15:40:00,65.83,66.04,65.67,66.0,105492.0,64.9198,65.1269,64.762,65.0875,105492.0
2025-05-29 15:45:00,66.0,66.43,65.99,66.39,183430.0,65.0875,65.5115,65.0776,65.4721,183430.0
2025-05-29 15:50:00,66.39,66.45,66.23,66.34,238178.0,65.4721,65.5312,65.3143,65.4228,238178.0
2025-05-29 15:55:00,66.34,66.5,66.23,66.32,442289.0,65.4228,65.5806,65.3143,65.403,442289.0
2025-05-30 09:30:00,66.03,66.66,66.01,66.37,138612.0,65.1171,65.7383,65.0973,65.4524,138612.0
2025-05-30 09:35:00,66.37,66.6,66.26,66.32,56740.0,65.4524,65.6792,65.3439,65.403,56740.0
2025-05-30 09:40:00,66.34,66.47,66.28,66.34,77753.0,65.4228,65.551,65.3636,65.4228,77753.0
2025-05-30 09:45:00,66.35,66.47,66.28,66.35,59660.0,65.4326,65.551,65.3636,65.4326,59660.0
2025-05-30 09:50:00,66.36,66.44,66.19,66.22,46491.0,65.4425,65.5214,65.2748,65.3044,46491.0
2025-05-30 09:55:00,66.2,66.2,65.86,65.86,33510.0,65.2847,65.2847,64.9494,64.9494,33510.0
2025-05-30 10:00:00,65.91,66.54,65.89,66.34,53238.0,64.9987,65.62,64.979,65.4228,53238.0
2025-05-30 10:05:00,66.34,66.44,66.27,66.38,52890.0,65.4228,65.5214,65.3537,65.4622,52890.0
2025-05-30 10:10:00,66.38,66.55,66.34,66.44,39606.0,65.4622,65.6299,65.4228,65.5214,39606.0
2025-05-30 10:15:00,66.44,66.45,66.37,66.4,34306.0,65.5214,65.5312,65.4524,65.4819,34306.0
2025-05-30 10:20:00,66.4,66.42,66.18,66.27,41534.0,65.4819,65.5017,65.265,65.3537,41534.0
2025-05-30 10:25:00,66.27,66.52,66.27,66.45,46498.0,65.3537,65.6003,65.3537,65.5312,46498.0
2025-05-30 10:30:00,66.45,66.55,66.37,66.38,39082.0,65.5312,65.6299,65.4524,65.4622,39082.0
2025-05-30 10:35:00,66.39,66.74,66.39,66.64,55013.0,65.4721,65.8172,65.4721,65.7186,55013.0
2025-05-30 10:40:00,66.65,66.7,66.46,66.47,26832.0,65.7285,65.7778,65.5411,65.551,26832.0
2025-05-30 10:45:00,66.47,66.55,66.41,66.48,28645.0,65.551,65.6299,65.4918,65.5608,28645.0
2025-05-30 10:50:00,66.47,66.52,66.36,66.37,41986.0,65.551,65.6003,65.4425,65.4524,41986.0
2025-05-30 10:55:00,66.37,66.56,66.35,66.56,58677.0,65.4524,65.6397,65.4326,65.6397,58677.0
2025-05-30 11:00:00,66.56,66.68,66.47,66.63,39540.0,65.6397,65.7581,65.551,65.7088,39540.0
2025-05-30 11:05:00,66.63,66.65,66.49,66.49,38218.0,65.7088,65.7285,65.5707,65.5707,38218.0
2025-05-30 11:10:00,66.5,66.65,66.4,66.59,34389.0,65.5806,65.7285,65.4819,65.6693,34389.0
2025-05-30 11:15:00,66.59,66.7,66.56,66.58,24410.0,65.6693,65.7778,65.6397,65.6594,24410.0
2025-05-30 11:20:00,66.58,66.65,66.46,66.47,27409.0,65.6594,65.7285,65.5411,65.551,27409.0
2025-05-30 11:25:00,66.47,66.66,66.44,66.63,23885.0,65.551,65.7383,65.5214,65.7088,23885.0
2025-05-30 11:30:00,66.61,66.67,66.44,66.46,26518.0,65.689,65.7482,65.5214,65.5411,26518.0
2025-05-30 11:35:00,66.46,66.52,66.42,66.52,33007.0,65.5411,65.6003,65.5017,65.6003,33007.0
2025-05-30 11:40:00,66.52,66.54,66.24,66.25,29142.0,65.6003,65.62,65.3242,65.334,29142.0
2025-05-30 11:45:00,66.23,66.27,66.19,66.27,26834.0,65.3143,65.3537,65.2748,65.3537,26834.0
2025-05-30 11:50:00,66.27,66.46,66.27,66.43,23522.0,65.3537,65.5411,65.3537,65.5115,23522.0
2025-05-30 11:55:00,66.44,66.44,66.29,66.32,9949.0,65.5214,65.5214,65.3735,65.403,9949.0
2025-05-30 12:00:00,66.31,66.35,66.25,66.28,33908.0,65.3932,65.4326,65.334,65.3636,33908.0
2025-05-30 12:05:00,66.27,66.48,66.2,66.47,24647.0,65.3537,65.5608,65.2847,65.551,24647.0
2025-05-30 12:10:00,66.46,66.52,66.41,66.43,13880.0,65.5411,65.6003,65.4918,65.5115,13880.0
2025-05-30 12:15:00,66.45,66.47,66.34,66.42,10070.0,65.5312,65.551,65.4228,65.5017,10070.0
2025-05-30 12:20:00,66.42,66.49,66.31,66.34,19959.0,65.5017,65.5707,65.3932,65.4228,19959.0
2025-05-30 12:25:00,66.34,66.36,66.12,66.14,26556.0,65.4228,65.4425,65.2058,65.2255,26556.0
2025-05-30 12:30:00,66.13,66.15,65.86,65.99,37429.0,65.2157,65.2354,64.9494,65.0776,37429.0
2025-05-30 12:35:00,65.97,66.24,65.97,66.22,61579.0,65.0579,65.3242,65.0579,65.3044,61579.0
2025-05-30 12:40:00,66.22,66.29,66.15,66.23,36296.0,65.3044,65.3735,65.2354,65.3143,36296.0
2025-05-30 12:45:00,66.23,66.3,66.17,66.29,34886.0,65.3143,65.3833,65.2551,65.3735,34886.0
2025-05-30 12:50:00,66.31,66.32,66.2,66.24,21477.0,65.3932,65.403,65.2847,65.3242,21477.0
2025-05-30 12:55:00,66.23,66.26,66.16,66.2,16469.0,65.3143,65.3439,65.2453,65.2847,16469.0
2025-05-30 13:00:00,66.19,66.34,66.16,66.33,10666.0,65.2748,65.4228,65.2453,65.4129,10666.0
2025-05-30 13:05:00,66.35,66.47,66.29,66.47,8839.0,65.4326,65.551,65.3735,65.551,8839.0
2025-05-30 13:10:00,66.45,66.57,66.38,66.48,17817.0,65.5312,65.6496,65.4622,65.5608,17817.0
2025-05-30 13:15:00,66.5,66.7,66.5,66.69,22653.0,65.5806,65.7778,65.5806,65.7679,22653.0
2025-05-30 13:20:00,66.7,66.7,66.54,66.6,24542.0,65.7778,65.7778,65.62,65.6792,24542.0
2025-05-30 13:25:00,66.6,66.61,66.47,66.47,13064.0,65.6792,65.689,65.551,65.551,13064.0
2025-05-30 13:30:00,66.47,66.71,66.47,66.68,28700.0,65.551,65.7877,65.551,65.7581,28700.0
2025-05-30 13:35:00,66.68,66.7,66.6,66.67,17531.0,65.7581,65.7778,65.6792,65.7482,17531.0
2025-05-30 13:40:00,66.67,66.73,66.61,66.62,12607.0,65.7482,65.8074,65.689,65.6989,12607.0
2025-05-30 13:45:00,66.63,66.68,66.62,66.64,16113.0,65.7088,65.7581,65.6989,65.7186,16113.0
2025-05-30 13:50:00,66.63,66.75,66.63,66.74,14212.0,65.7088,65.8271,65.7088,65.8172,14212.0
2025-05-30 13:55:00,66.74,66.74,66.6,66.6,12248.0,65.8172,65.8172,65.6792,65.6792,12248.0
2025-05-30 14:00:00,66.61,66.83,66.61,66.79,39674.0,65.689,65.906,65.689,65.8665,39674.0
2025-05-30 14:05:00,66.79,66.92,66.76,66.92,25959.0,65.8665,65.9947,65.837,65.9947,25959.0
2025-05-30 14:10:00,66.92,66.97,66.91,66.93,25397.0,65.9947,66.0441,65.9849,66.0046,25397.0
2025-05-30 14:15:00,66.94,67.02,66.88,67.02,23293.0,66.0145,66.0934,65.9553,66.0934,23293.0
2025-05-30 14:20:00,67.01,67.03,66.92,66.92,16051.0,66.0835,66.1032,65.9947,65.9947,16051.0
2025-05-30 14:25:00,66.91,66.97,66.91,66.92,18328.0,65.9849,66.0441,65.9849,65.9947,18328.0
2025-05-30 14:30:00,66.92,66.97,66.86,66.86,21139.0,65.9947,66.0441,65.9356,65.9356,21139.0
2025-05-30 14:35:00,66.84,66.9,66.81,66.83,27049.0,65.9159,65.975,65.8863,65.906,27049.0
2025-05-30 14:40:00,66.82,66.88,66.8,66.87,32612.0,65.8961,65.9553,65.8764,65.9454,32612.0
2025-05-30 14:45:00,66.88,66.97,66.87,66.97,13481.0,65.9553,66.0441,65.9454,66.0441,13481.0
2025-05-30 14:50:00,66.98,67.0,66.93,66.94,19713.0,66.0539,66.0736,66.0046,66.0145,19713.0
2025-05-30 14:55:00,66.94,66.96,66.9,66.92,20423.0,66.0145,66.0342,65.975,65.9947,20423.0
2025-05-30 15:00:00,66.91,67.08,66.9,67.03,27251.0,65.9849,66.1525,65.975,66.1032,27251.0
2025-05-30 15:05:00,67.04,67.08,67.02,67.03,17384.0,66.1131,66.1525,66.0934,66.1032,17384.0
2025-05-30 15:10:00,67.02,67.12,66.98,67.09,23085.0,66.0934,66.192,66.0539,66.1624,23085.0
2025-05-30 15:15:00,67.1,67.16,67.03,67.1,24840.0,66.1723,66.2314,66.1032,66.1723,24840.0
2025-05-30 15:20:00,67.09,67.1,66.98,66.99,24198.0,66.1624,66.1723,66.0539,66.0638,24198.0
2025-05-30 15:25:00,66.99,67.08,66.96,66.97,30605.0,66.0638,66.1525,66.0342,66.0441,30605.0
2025-05-30 15:30:00,66.97,67.07,66.9,67.07,50593.0,66.0441,66.1427,65.975,66.1427,50593.0
2025-05-30 15:35:00,67.06,67.12,66.93,66.95,68567.0,66.1328,66.192,66.0046,66.0243,68567.0
2025-05-30 15:40:00,66.95,66.95,66.76,66.85,50084.0,66.0243,66.0243,65.837,65.9257,50084.0
2025-05-30 15:45:00,66.85,66.99,66.83,66.9,84486.0,65.9257,66.0638,65.906,65.975,84486.0
2025-05-30 15:50:00,66.91,66.91,66.66,66.73,115328.0,65.9849,65.9849,65.7383,65.8074,115328.0
2025-05-30 15:55:00,66.74,66.74,66.23,66.28,464706.0,65.8172,65.8172,65.3143,65.3636,464706.0
2025-06-02 09:30:00,66.79,66.88,66.47,66.84,91529.0,65.8665,65.9553,65.551,65.9159,91529.0
2025-06-02 09:35:00,66.8,67.0,66.79,66.9,39646.0,65.8764,66.0736,65.8665,65.975,39646.0
2025-06-02 09:40:00,66.85,66.93,66.65,66.67,69692.0,65.9257,66.0046,65.7285,65.7482,69692.0
2025-06-02 09:45:00,66.66,66.66,66.23,66.31,50287.0,65.7383,65.7383,65.3143,65.3932,50287.0
2025-06-02 09:50:00,66.28,66.5,66.1,66.47,53608.0,65.3636,65.5806,65.1861,65.551,53608.0
2025-06-02 09:55:00,66.48,66.52,66.39,66.39,30462.0,65.5608,65.6003,65.4721,65.4721,30462.0
2025-06-02 10:00:00,66.33,66.55,66.24,66.48,30802.0,65.4129,65.6299,65.3242,65.5608,30802.0
2025-06-02 10:05:00,66.45,66.72,66.38,66.55,34746.0,65.5312,65.7975,65.4622,65.6299,34746.0
2025-06-02 10:10:00,66.55,66.82,66.48,66.79,30244.0,65.6299,65.8961,65.5608,65.8665,30244.0
2025-06-02 10:15:00,66.8,66.9,66.46,66.46,39889.0,65.8764,65.975,65.5411,65.5411,39889.0
2025-06-02 10:20:00,66.51,66.75,66.5,66.53,43996.0,65.5904,65.8271,65.5806,65.6101,43996.0
2025-06-02 10:25:00,66.53,66.62,66.45,66.56,27357.0,65.6101,65.6989,65.5312,65.6397,27357.0
2025-06-02 10:30:00,66.57,66.65,66.5,66.62,20379.0,65.6496,65.7285,65.5806,65.6989,20379.0
2025-06-02 10:35:00,66.65,66.66,66.14,66.21,73814.0,65.7285,65.7383,65.2255,65.2946,73814.0
2025-06-02 10:40:00,66.21,66.41,66.14,66.34,31161.0,65.2946,65.4918,65.2255,65.4228,31161.0
2025-06-02 10:45:00,66.34,66.53,66.33,66.51,16845.0,65.4228,65.6101,65.4129,65.5904,16845.0
2025-06-02 10:50:00,66.48,66.57,66.41,66.45,20945.0,65.5608,65.6496,65.4918,65.5312,20945.0
2025-06-02 10:55:00,66.46,66.7,66.43,66.69,27353.0,65.5411,65.7778,65.5115,65.7679,27353.0
2025-06-02 11:00:00,66.68,66.91,66.68,66.79,21872.0,65.7581,65.9849,65.7581,65.8665,21872.0
2025-06-02 11:05:00,66.78,66.99,66.78,66.87,23330.0,65.8567,66.0638,65.8567,65.9454,23330.0
2025-06-02 11:10:00,66.87,66.88,66.72,66.75,18245.0,65.9454,65.9553,65.7975,65.8271,18245.0
2025-06-02 11:15:00,66.76,67.11,66.75,67.08,35326.0,65.837,66.1821,65.8271,66.1525,35326.0
2025-06-02 11:20:00,67.08,67.23,67.08,67.18,27897.0,66.1525,66.3005,66.1525,66.2512,27897.0
2025-06-02 11:25:00,67.16,67.22,67.08,67.15,36497.0,66.2314,66.2906,66.1525,66.2216,36497.0
2025-06-02 11:30:00,67.15,67.23,67.02,67.04,22207.0,66.2216,66.3005,66.0934,66.1131,22207.0
2025-06-02 11:35:00,67.02,67.11,66.99,67.05,16559.0,66.0934,66.1821,66.0638,66.123,16559.0
2025-06-02 11:40:00,67.03,67.12,67.0,67.12,14696.0,66.1032,66.192,66.0736,66.192,14696.0
2025-06-02 11:45:00,67.12,67.27,67.1,67.25,19642.0,66.192,66.3399,66.1723,66.3202,19642.0
2025-06-02 11:50:00,67.23,67.44,67.23,67.43,16038.0,66.3005,66.5076,66.3005,66.4977,16038.0
2025-06-02 11:55:00,67.42,67.53,67.36,67.45,60814.0,66.4878,66.5963,66.4287,66.5174,60814.0
2025-06-02 12:00:00,67.44,67.45,67.15,67.21,20529.0,66.5076,66.5174,66.2216,66.2807,20529.0
2025-06-02 12:05:00,67.2,67.21,67.11,67.21,26717.0,66.2709,66.2807,66.1821,66.2807,26717.0
2025-06-02 12:10:00,67.22,67.25,67.21,67.23,12142.0,66.2906,66.3202,66.2807,66.3005,12142.0
2025-06-02 12:15:00,67.23,67.23,67.13,67.16,35968.0,66.3005,66.3005,66.2018,66.2314,35968.0
2025-06-02 12:20:00,67.16,67.3,67.13,67.29,21567.0,66.2314,66.3695,66.2018,66.3596,21567.0
2025-06-02 12:25:00,67.27,67.35,67.22,67.22,24845.0,66.3399,66.4188,66.2906,66.2906,24845.0
2025-06-02 12:30:00,67.23,67.34,67.22,67.23,24044.0,66.3005,66.4089,66.2906,66.3005,24044.0
2025-06-02 12:35:00,67.22,67.35,67.18,67.31,23994.0,66.2906,66.4188,66.2512,66.3794,23994.0
2025-06-02 12:40:00,67.33,67.34,67.25,67.28,15702.0,66.3991,66.4089,66.3202,66.3498,15702.0
2025-06-02 12:45:00,67.26,67.33,67.25,67.27,17593.0,66.33,66.3991,66.3202,66.3399,17593.0
2025-06-02 12:50:00,67.28,67.46,67.26,67.44,26329.0,66.3498,66.5273,66.33,66.5076,26329.0
2025-06-02 12:55:00,67.44,67.46,67.41,67.43,11053.0,66.5076,66.5273,66.478,66.4977,11053.0
2025-06-02 13:00:00,67.45,67.53,67.43,67.44,19498.0,66.5174,66.5963,66.4977,66.5076,19498.0
2025-06-02 13:05:00,67.45,67.45,67.37,67.41,12058.0,66.5174,66.5174,66.4385,66.478,12058.0
2025-06-02 13:10:00,67.39,67.48,67.35,67.42,16178.0,66.4583,66.547,66.4188,66.4878,16178.0
2025-06-02 13:15:00,67.42,67.53,67.42,67.44,14082.0,66.4878,66.5963,66.4878,66.5076,14082.0
2025-06-02 13:20:00,67.43,67.44,67.37,67.42,9440.0,66.4977,66.5076,66.4385,66.4878,9440.0
2025-06-02 13:25:00,67.42,67.47,67.39,67.44,9573.0,66.4878,66.5371,66.4583,66.5076,9573.0
2025-06-02 13:30:00,67.42,67.54,67.41,67.47,17649.0,66.4878,66.6062,66.478,66.5371,17649.0
2025-06-02 13:35:00,67.46,67.46,67.39,67.46,20351.0,66.5273,66.5273,66.4583,66.5273,20351.0
2025-06-02 13:40:00,67.47,67.5,67.44,67.49,6547.0,66.5371,66.5667,66.5076,66.5569,6547.0
2025-06-02 13:45:00,67.5,67.59,67.48,67.54,14945.0,66.5667,66.6555,66.547,66.6062,14945.0
2025-06-02 13:50:00,67.55,67.57,67.5,67.51,13875.0,66.616,66.6358,66.5667,66.5766,13875.0
2025-06-02 13:55:00,67.51,67.56,67.51,67.56,6866.0,66.5766,66.6259,66.5766,66.6259,6866.0
2025-06-02 14:00:00,67.55,67.62,67.51,67.55,22677.0,66.616,66.6851,66.5766,66.616,22677.0
2025-06-02 14:05:00,67.53,67.66,67.53,67.6,15873.0,66.5963,66.7245,66.5963,66.6653,15873.0
2025-06-02 14:10:00,67.62,67.75,67.62,67.71,18306.0,66.6851,66.8133,66.6851,66.7738,18306.0
2025-06-02 14:15:00,67.72,67.78,67.72,67.74,18667.0,66.7837,66.8429,66.7837,66.8034,18667.0
2025-06-02 14:20:00,67.75,67.92,67.75,67.83,15125.0,66.8133,66.9809,66.8133,66.8922,15125.0
2025-06-02 14:25:00,67.81,67.85,67.8,67.81,10620.0,66.8724,66.9119,66.8626,66.8724,10620.0
2025-06-02 14:30:00,67.81,67.87,67.81,67.86,18396.0,66.8724,66.9316,66.8724,66.9218,18396.0
2025-06-02 14:35:00,67.86,67.91,67.84,67.87,19243.0,66.9218,66.9711,66.902,66.9316,19243.0
2025-06-02 14:40:00,67.85,67.95,67.85,67.94,21190.0,66.9119,67.0105,66.9119,67.0006,21190.0
2025-06-02 14:45:00,67.92,67.93,67.86,67.93,16601.0,66.9809,66.9908,66.9218,66.9908,16601.0
2025-06-02 14:50:00,67.91,67.97,67.9,67.94,21415.0,66.9711,67.0302,66.9612,67.0006,21415.0
2025-06-02 14:55:00,67.94,68.02,67.94,67.99,22210.0,67.0006,67.0795,67.0006,67.05,22210.0
2025-06-02 15:00:00,67.98,68.11,67.98,68.02,34844.0,67.0401,67.1683,67.0401,67.0795,34844.0
2025-06-02 15:05:00,68.01,68.05,67.99,68.04,17880.0,67.0697,67.1091,67.05,67.0993,17880.0
2025-06-02 15:10:00,68.05,68.12,68.03,68.1,18707.0,67.1091,67.1782,67.0894,67.1584,18707.0
2025-06-02 15:15:00,68.1,68.12,68.03,68.03,31292.0,67.1584,67.1782,67.0894,67.0894,31292.0
2025-06-02 15:20:00,68.02,68.06,67.96,68.03,27358.0,67.0795,67.119,67.0204,67.0894,27358.0
2025-06-02 15:25:00,68.02,68.12,68.0,68.07,22809.0,67.0795,67.1782,67.0598,67.1288,22809.0
2025-06-02 15:30:00,68.09,68.2,68.07,68.07,38721.0,67.1486,67.2571,67.1288,67.1288,38721.0
2025-06-02 15:35:00,68.06,68.16,68.06,68.14,23275.0,67.119,67.2176,67.119,67.1979,23275.0
2025-06-02 15:40:00,68.14,68.18,68.12,68.17,39363.0,67.1979,67.2373,67.1782,67.2275,39363.0
2025-06-02 15:45:00,68.17,68.19,68.07,68.08,60389.0,67.2275,67.2472,67.1288,67.1387,60389.0
2025-06-02 15:50:00,68.09,68.32,68.05,68.31,93962.0,67.1486,67.3754,67.1091,67.3655,93962.0
2025-06-02 15:55:00,68.31,68.37,68.2,68.26,307768.0,67.3655,67.4247,67.2571,67.3162,307768.0
2025-06-03 09:30:00,68.33,68.72,68.15,68.65,123026.0,67.3853,67.7699,67.2077,67.7008,123026.0
2025-06-03 09:35:00,68.66,69.16,68.58,69.08,38788.0,67.7107,68.2038,67.6318,68.1249,38788.0
2025-06-03 09:40:00,69.11,69.4,68.98,69.37,47945.0,68.1545,68.4405,68.0263,68.4109,47945.0
2025-06-03 09:45:00,69.36,69.4,69.06,69.35,41104.0,68.401,68.4405,68.1052,68.3912,41104.0
2025-06-03 09:50:00,69.35,69.98,69.34,69.95,52075.0,68.3912,69.0124,68.3813,68.9829,52075.0
2025-06-03 09:55:00,69.95,69.95,69.53,69.56,69098.0,68.9829,68.9829,68.5687,68.5982,69098.0
2025-06-03 10:00:00,69.57,69.94,69.57,69.69,64591.0,68.6081,68.973,68.6081,68.7265,64591.0
2025-06-03 10:05:00,69.71,69.74,69.2,69.35,65183.0,68.7462,68.7758,68.2432,68.3912,65183.0
2025-06-03 10:10:00,69.33,69.36,69.03,69.06,17541.0,68.3714,68.401,68.0756,68.1052,17541.0
2025-06-03 10:15:00,69.09,69.24,69.05,69.05,20839.0,68.1347,68.2827,68.0953,68.0953,20839.0
2025-06-03 10:20:00,69.02,69.13,68.87,69.12,43655.0,68.0657,68.1742,67.9178,68.1643,43655.0
2025-06-03 10:25:00,69.11,69.15,68.99,69.11,17778.0,68.1545,68.1939,68.0361,68.1545,17778.0
2025-06-03 10:30:00,69.12,69.24,69.05,69.1,13219.0,68.1643,68.2827,68.0953,68.1446,13219.0
2025-06-03 10:35:00,69.11,69.34,69.08,69.31,18835.0,68.1545,68.3813,68.1249,68.3517,18835.0
2025-06-03 10:40:00,69.32,69.48,69.26,69.46,28198.0,68.3616,68.5194,68.3024,68.4996,28198.0
2025-06-03 10:45:00,69.47,69.65,69.42,69.65,25873.0,68.5095,68.687,68.4602,68.687,25873.0
2025-06-03 10:50:00,69.64,69.79,69.61,69.66,38530.0,68.6771,68.8251,68.6476,68.6969,38530.0
2025-06-03 10:55:00,69.66,69.82,69.63,69.82,25725.0,68.6969,68.8547,68.6673,68.8547,25725.0
2025-06-03 11:00:00,69.82,70.11,69.75,70.1,31530.0,68.8547,69.1406,68.7856,69.1308,31530.0
2025-06-03 11:05:00,70.09,70.16,70.04,70.08,31406.0,69.1209,69.19,69.0716,69.1111,31406.0
2025-06-03 11:10:00,70.08,70.12,69.98,70.12,15423.0,69.1111,69.1505,69.0124,69.1505,15423.0
2025-06-03 11:15:00,70.05,70.25,70.04,70.25,21547.0,69.0815,69.2787,69.0716,69.2787,21547.0
2025-06-03 11:20:00,70.25,70.31,70.08,70.14,35056.0,69.2787,69.3379,69.1111,69.1702,35056.0
2025-06-03 11:25:00,70.13,70.18,69.76,69.81,33814.0,69.1604,69.2097,68.7955,68.8448,33814.0
2025-06-03 11:30:00,69.82,69.9,69.75,69.88,22293.0,68.8547,68.9335,68.7856,68.9138,22293.0
2025-06-03 11:35:00,69.88,70.02,69.86,69.95,22284.0,68.9138,69.0519,68.8941,68.9829,22284.0
2025-06-03 11:40:00,69.97,69.97,69.76,69.81,19670.0,69.0026,69.0026,68.7955,68.8448,19670.0
2025-06-03 11:45:00,69.81,70.07,69.76,70.02,19607.0,68.8448,69.1012,68.7955,69.0519,19607.0
2025-06-03 11:50:00,70.0,70.01,69.86,69.88,10342.0,69.0322,69.042,68.8941,68.9138,10342.0
2025-06-03 11:55:00,69.9,70.08,69.88,70.08,26886.0,68.9335,69.1111,68.9138,69.1111,26886.0
2025-06-03 12:00:00,70.09,70.09,69.92,70.02,35699.0,69.1209,69.1209,68.9533,69.0519,35699.0
2025-06-03 12:05:00,70.01,70.15,69.99,70.02,30849.0,69.042,69.1801,69.0223,69.0519,30849.0
2025-06-03 12:10:00,70.04,70.11,69.98,70.08,12940.0,69.0716,69.1406,69.0124,69.1111,12940.0
2025-06-03 12:15:00,70.12,70.24,70.12,70.15,20060.0,69.1505,69.2688,69.1505,69.1801,20060.0
2025-06-03 12:20:00,70.12,70.13,69.93,70.0,11093.0,69.1505,69.1604,68.9631,69.0322,11093.0
2025-06-03 12:25:00,70.02,70.05,69.96,70.01,11180.0,69.0519,69.0815,68.9927,69.042,11180.0
2025-06-03 12:30:00,69.99,70.07,69.95,69.98,10784.0,69.0223,69.1012,68.9829,69.0124,10784.0
2025-06-03 12:35:00,70.02,70.02,69.92,69.93,5570.0,69.0519,69.0519,68.9533,68.9631,5570.0
2025-06-03 12:40:00,69.91,70.03,69.91,69.98,8410.0,68.9434,69.0617,68.9434,69.0124,8410.0
2025-06-03 12:45:00,69.99,70.04,69.95,69.98,10943.0,69.0223,69.0716,68.9829,69.0124,10943.0
2025-06-03 12:50:00,69.99,70.12,69.99,70.02,8376.0,69.0223,69.1505,69.0223,69.0519,8376.0
2025-06-03 12:55:00,70.02,70.15,69.99,70.1,12824.0,69.0519,69.1801,69.0223,69.1308,12824.0
2025-06-03 13:00:00,70.11,70.15,70.05,70.15,9287.0,69.1406,69.1801,69.0815,69.1801,9287.0
2025-06-03 13:05:00,70.15,70.25,70.13,70.18,27939.0,69.1801,69.2787,69.1604,69.2097,27939.0
2025-06-03 13:10:00,70.15,70.25,70.15,70.25,9008.0,69.1801,69.2787,69.1801,69.2787,9008.0
2025-06-03 13:15:00,70.25,70.32,70.22,70.3,14129.0,69.2787,69.3477,69.2491,69.328,14129.0
2025-06-03 13:20:00,70.28,70.28,70.15,70.17,11449.0,69.3083,69.3083,69.1801,69.1998,11449.0
2025-06-03 13:25:00,70.17,70.18,70.11,70.15,8124.0,69.1998,69.2097,69.1406,69.1801,8124.0
2025-06-03 13:30:00,70.15,70.19,70.06,70.06,10441.0,69.1801,69.2195,69.0913,69.0913,10441.0
2025-06-03 13:35:00,70.06,70.12,70.01,70.12,6583.0,69.0913,69.1505,69.042,69.1505,6583.0
2025-06-03 13:40:00,70.13,70.19,70.09,70.19,9948.0,69.1604,69.2195,69.1209,69.2195,9948.0
2025-06-03 13:45:00,70.2,70.24,70.17,70.23,11176.0,69.2294,69.2688,69.1998,69.259,11176.0
2025-06-03 13:50:00,70.19,70.2,69.95,69.98,20740.0,69.2195,69.2294,68.9829,69.0124,20740.0
2025-06-03 13:55:00,69.98,69.98,69.84,69.84,11305.0,69.0124,69.0124,68.8744,68.8744,11305.0
2025-06-03 14:00:00,69.85,69.89,69.72,69.8,17424.0,68.8842,68.9237,68.756,68.8349,17424.0
2025-06-03 14:05:00,69.82,69.85,69.73,69.77,22141.0,68.8547,68.8842,68.7659,68.8053,22141.0
2025-06-03 14:10:00,69.77,69.78,69.59,69.59,11551.0,68.8053,68.8152,68.6278,68.6278,11551.0
2025-06-03 14:15:00,69.59,69.63,69.55,69.55,21739.0,68.6278,68.6673,68.5884,68.5884,21739.0
2025-06-03 14:20:00,69.56,69.7,69.51,69.66,17399.0,68.5982,68.7363,68.5489,68.6969,17399.0
2025-06-03 14:25:00,69.67,69.7,69.62,69.68,23585.0,68.7067,68.7363,68.6574,68.7166,23585.0
2025-06-03 14:30:00,69.67,69.67,69.56,69.57,14639.0,68.7067,68.7067,68.5982,68.6081,14639.0
2025-06-03 14:35:00,69.57,69.59,69.48,69.55,17941.0,68.6081,68.6278,68.5194,68.5884,17941.0
2025-06-03 14:40:00,69.56,69.58,69.48,69.53,19371.0,68.5982,68.618,68.5194,68.5687,19371.0
2025-06-03 14:45:00,69.53,69.59,69.51,69.56,20261.0,68.5687,68.6278,68.5489,68.5982,20261.0
2025-06-03 14:50:00,69.57,69.58,69.45,69.54,18014.0,68.6081,68.618,68.4898,68.5785,18014.0
2025-06-03 14:55:00,69.55,69.56,69.44,69.52,17701.0,68.5884,68.5982,68.4799,68.5588,17701.0
2025-06-03 15:00:00,69.51,69.51,69.45,69.5,12272.0,68.5489,68.5489,68.4898,68.5391,12272.0
2025-06-03 15:05:00,69.5,69.5,69.35,69.38,15161.0,68.5391,68.5391,68.3912,68.4207,15161.0
2025-06-03 15:10:00,69.38,69.47,69.35,69.38,24583.0,68.4207,68.5095,68.3912,68.4207,24583.0
2025-06-03 15:15:00,69.36,69.4,69.32,69.39,16826.0,68.401,68.4405,68.3616,68.4306,16826.0
2025-06-03 15:20:00,69.37,69.38,69.29,69.3,18083.0,68.4109,68.4207,68.332,68.3418,18083.0
2025-06-03 15:25:00,69.31,69.37,69.25,69.35,34180.0,68.3517,68.4109,68.2925,68.3912,34180.0
2025-06-03 15:30:00,69.34,69.42,69.3,69.36,30223.0,68.3813,68.4602,68.3418,68.401,30223.0
2025-06-03 15:35:00,69.36,69.51,69.33,69.47,27111.0,68.401,68.5489,68.3714,68.5095,27111.0
2025-06-03 15:40:00,69.47,69.51,69.42,69.47,31735.0,68.5095,68.5489,68.4602,68.5095,31735.0
2025-06-03 15:45:00,69.44,69.47,69.33,69.34,46831.0,68.4799,68.5095,68.3714,68.3813,46831.0
2025-06-03 15:50:00,69.32,69.51,69.27,69.46,75015.0,68.3616,68.5489,68.3123,68.4996,75015.0
2025-06-03 15:55:00,69.45,69.89,69.44,69.83,282070.0,68.4898,68.9237,68.4799,68.8645,282070.0
2025-06-04 09:30:00,69.56,69.69,69.28,69.33,40026.0,68.5982,68.7265,68.3221,68.3714,40026.0
2025-06-04 09:35:00,69.25,69.26,68.94,69.05,35095.0,68.2925,68.3024,67.9868,68.0953,35095.0
2025-06-04 09:40:00,69.01,69.31,68.99,69.29,29202.0,68.0559,68.3517,68.0361,68.332,29202.0
2025-06-04 09:45:00,69.3,69.62,69.29,69.57,15267.0,68.3418,68.6574,68.332,68.6081,15267.0
2025-06-04 09:50:00,69.59,69.71,69.4,69.4,23775.0,68.6278,68.7462,68.4405,68.4405,23775.0
2025-06-04 09:55:00,69.36,69.54,69.28,69.41,11384.0,68.401,68.5785,68.3221,68.4503,11384.0
2025-06-04 10:00:00,69.34,69.48,69.19,69.36,18820.0,68.3813,68.5194,68.2334,68.401,18820.0
2025-06-04 10:05:00,69.36,69.39,69.03,69.22,19451.0,68.401,68.4306,68.0756,68.2629,19451.0
2025-06-04 10:10:00,69.25,69.25,69.07,69.25,17626.0,68.2925,68.2925,68.115,68.2925,17626.0
2025-06-04 10:15:00,69.23,69.5,69.23,69.37,16786.0,68.2728,68.5391,68.2728,68.4109,16786.0
2025-06-04 10:20:00,69.37,69.37,69.1,69.29,10140.0,68.4109,68.4109,68.1446,68.332,10140.0
2025-06-04 10:25:00,69.3,69.44,69.3,69.43,15867.0,68.3418,68.4799,68.3418,68.47,15867.0
2025-06-04 10:30:00,69.43,69.6,69.43,69.55,11389.0,68.47,68.6377,68.47,68.5884,11389.0
2025-06-04 10:35:00,69.54,69.56,69.48,69.55,9363.0,68.5785,68.5982,68.5194,68.5884,9363.0
2025-06-04 10:40:00,69.56,69.58,69.45,69.46,20351.0,68.5982,68.618,68.4898,68.4996,20351.0
2025-06-04 10:45:00,69.47,69.55,69.33,69.34,10853.0,68.5095,68.5884,68.3714,68.3813,10853.0
2025-06-04 10:50:00,69.33,69.33,69.1,69.16,11908.0,68.3714,68.3714,68.1446,68.2038,11908.0
2025-06-04 10:55:00,69.16,69.42,69.16,69.42,12099.0,68.2038,68.4602,68.2038,68.4602,12099.0
2025-06-04 11:00:00,69.43,69.53,69.32,69.51,9501.0,68.47,68.5687,68.3616,68.5489,9501.0
2025-06-04 11:05:00,69.54,69.69,69.54,69.61,10928.0,68.5785,68.7265,68.5785,68.6476,10928.0
2025-06-04 11:10:00,69.61,69.63,69.54,69.6,11221.0,68.6476,68.6673,68.5785,68.6377,11221.0
2025-06-04 11:15:00,69.61,69.72,69.56,69.64,12525.0,68.6476,68.756,68.5982,68.6771,12525.0
2025-06-04 11:20:00,69.66,69.67,69.44,69.51,12227.0,68.6969,68.7067,68.4799,68.5489,12227.0
2025-06-04 11:25:00,69.51,69.52,69.39,69.44,11493.0,68.5489,68.5588,68.4306,68.4799,11493.0
2025-06-04 11:30:00,69.43,69.49,69.37,69.47,13661.0,68.47,68.5292,68.4109,68.5095,13661.0
2025-06-04 11:35:00,69.48,69.51,69.43,69.48,21106.0,68.5194,68.5489,68.47,68.5194,21106.0
2025-06-04 11:40:00,69.47,69.6,69.4,69.44,16664.0,68.5095,68.6377,68.4405,68.4799,16664.0
2025-06-04 11:45:00,69.43,69.54,69.43,69.53,11286.0,68.47,68.5785,68.47,68.5687,11286.0
2025-06-04 11:50:00,69.54,69.66,69.53,69.61,9148.0,68.5785,68.6969,68.5687,68.6476,9148.0
2025-06-04 11:55:00,69.57,69.62,69.47,69.51,9804.0,68.6081,68.6574,68.5095,68.5489,9804.0
2025-06-04 12:00:00,69.51,69.57,69.45,69.53,12337.0,68.5489,68.6081,68.4898,68.5687,12337.0
2025-06-04 12:05:00,69.53,69.59,69.49,69.56,6736.0,68.5687,68.6278,68.5292,68.5982,6736.0
2025-06-04 12:10:00,69.56,69.57,69.39,69.41,8609.0,68.5982,68.6081,68.4306,68.4503,8609.0
2025-06-04 12:15:00,69.42,69.5,69.39,69.5,7545.0,68.4602,68.5391,68.4306,68.5391,7545.0
2025-06-04 12:20:00,69.49,69.54,69.42,69.47,10472.0,68.5292,68.5785,68.4602,68.5095,10472.0
2025-06-04 12:25:00,69.48,69.48,69.39,69.41,6383.0,68.5194,68.5194,68.4306,68.4503,6383.0
2025-06-04 12:30:00,69.4,69.46,69.39,69.42,6031.0,68.4405,68.4996,68.4306,68.4602,6031.0
2025-06-04 12:35:00,69.41,69.44,69.37,69.43,14244.0,68.4503,68.4799,68.4109,68.47,14244.0
2025-06-04 12:40:00,69.42,69.47,69.4,69.46,9265.0,68.4602,68.5095,68.4405,68.4996,9265.0
2025-06-04 12:45:00,69.45,69.58,69.45,69.56,10562.0,68.4898,68.618,68.4898,68.5982,10562.0
2025-06-04 12:50:00,69.56,69.59,69.52,69.53,15494.0,68.5982,68.6278,68.5588,68.5687,15494.0
2025-06-04 12:55:00,69.52,69.53,69.48,69.51,10738.0,68.5588,68.5687,68.5194,68.5489,10738.0
2025-06-04 13:00:00,69.51,69.66,69.5,69.63,10856.0,68.5489,68.6969,68.5391,68.6673,10856.0
2025-06-04 13:05:00,69.64,69.74,69.61,69.72,15749.0,68.6771,68.7758,68.6476,68.756,15749.0
2025-06-04 13:10:00,69.73,69.78,69.67,69.67,14375.0,68.7659,68.8152,68.7067,68.7067,14375.0
2025-06-04 13:15:00,69.7,69.85,69.69,69.84,11416.0,68.7363,68.8842,68.7265,68.8744,11416.0
2025-06-04 13:20:00,69.84,69.87,69.77,69.81,8065.0,68.8744,68.904,68.8053,68.8448,8065.0
2025-06-04 13:25:00,69.83,69.83,69.7,69.72,8920.0,68.8645,68.8645,68.7363,68.756,8920.0
2025-06-04 13:30:00,69.72,69.79,69.7,69.79,7463.0,68.756,68.8251,68.7363,68.8251,7463.0
2025-06-04 13:35:00,69.81,69.92,69.8,69.92,8842.0,68.8448,68.9533,68.8349,68.9533,8842.0
2025-06-04 13:40:00,69.92,69.93,69.85,69.87,11290.0,68.9533,68.9631,68.8842,68.904,11290.0
2025-06-04 13:45:00,69.87,69.94,69.86,69.9,15083.0,68.904,68.973,68.8941,68.9335,15083.0
2025-06-04 13:50:00,69.89,69.89,69.83,69.88,5275.0,68.9237,68.9237,68.8645,68.9138,5275.0
2025-06-04 13:55:00,69.86,69.88,69.79,69.81,4752.0,68.8941,68.9138,68.8251,68.8448,4752.0
2025-06-04 14:00:00,69.81,69.87,69.77,69.79,9504.0,68.8448,68.904,68.8053,68.8251,9504.0
2025-06-04 14:05:00,69.77,69.78,69.73,69.75,9255.0,68.8053,68.8152,68.7659,68.7856,9255.0
2025-06-04 14:10:00,69.75,69.75,69.72,69.72,3234.0,68.7856,68.7856,68.756,68.756,3234.0
2025-06-04 14:15:00,69.73,69.77,69.69,69.72,12220.0,68.7659,68.8053,68.7265,68.756,12220.0
2025-06-04 14:20:00,69.7,69.77,69.69,69.71,7280.0,68.7363,68.8053,68.7265,68.7462,7280.0
2025-06-04 14:25:00,69.71,69.71,69.62,69.63,4606.0,68.7462,68.7462,68.6574,68.6673,4606.0
2025-06-04 14:30:00,69.64,69.68,69.63,69.67,13227.0,68.6771,68.7166,68.6673,68.7067,13227.0
2025-06-04 14:35:00,69.67,69.68,69.62,69.67,8568.0,68.7067,68.7166,68.6574,68.7067,8568.0
2025-06-04 14:40:00,69.68,69.76,69.67,69.75,9091.0,68.7166,68.7955,68.7067,68.7856,9091.0
2025-06-04 14:45:00,69.75,69.76,69.71,69.73,4769.0,68.7856,68.7955,68.7462,68.7659,4769.0
2025-06-04 14:50:00,69.72,69.72,69.67,69.7,7300.0,68.756,68.756,68.7067,68.7363,7300.0
2025-06-04 14:55:00,69.69,69.69,69.64,69.65,7236.0,68.7265,68.7265,68.6771,68.687,7236.0
2025-06-04 15:00:00,69.66,69.76,69.63,69.76,14909.0,68.6969,68.7955,68.6673,68.7955,14909.0
2025-06-04 15:05:00,69.76,69.79,69.74,69.77,11193.0,68.7955,68.8251,68.7758,68.8053,11193.0
2025-06-04 15:10:00,69.76,69.81,69.73,69.73,11674.0,68.7955,68.8448,68.7659,68.7659,11674.0
2025-06-04 15:15:00,69.72,69.76,69.7,69.75,7797.0,68.756,68.7955,68.7363,68.7856,7797.0
2025-06-04 15:20:00,69.75,69.83,69.75,69.79,19641.0,68.7856,68.8645,68.7856,68.8251,19641.0
2025-06-04 15:25:00,69.78,69.87,69.78,69.84,11249.0,68.8152,68.904,68.8152,68.8744,11249.0
2025-06-04 15:30:00,69.85,69.95,69.85,69.95,14905.0,68.8842,68.9829,68.8842,68.9829,14905.0
2025-06-04 15:35:00,69.95,69.98,69.91,69.92,25397.0,68.9829,69.0124,68.9434,68.9533,25397.0
2025-06-04 15:40:00,69.92,69.93,69.86,69.86,24291.0,68.9533,68.9631,68.8941,68.8941,24291.0
2025-06-04 15:45:00,69.88,69.89,69.82,69.84,29781.0,68.9138,68.9237,68.8547,68.8744,29781.0
2025-06-04 15:50:00,69.84,69.87,69.72,69.73,56563.0,68.8744,68.904,68.756,68.7659,56563.0
2025-06-04 15:55:00,69.72,69.76,69.65,69.69,152348.0,68.756,68.7955,68.687,68.7265,152348.0
2025-06-05 09:30:00,69.4,69.64,68.68,69.48,70267.0,68.4405,68.6771,67.7304,68.5194,70267.0
2025-06-05 09:35:00,69.48,69.88,69.44,69.72,24556.0,68.5194,68.9138,68.4799,68.756,24556.0
2025-06-05 09:40:00,69.76,69.94,69.74,69.9,11028.0,68.7955,68.973,68.7758,68.9335,11028.0
2025-06-05 09:45:00,69.94,70.35,69.82,70.31,31882.0,68.973,69.3773,68.8547,69.3379,31882.0
2025-06-05 09:50:00,70.37,70.41,70.16,70.29,53774.0,69.397,69.4365,69.19,69.3182,53774.0
2025-06-05 09:55:00,70.32,70.32,70.11,70.32,55417.0,69.3477,69.3477,69.1406,69.3477,55417.0
2025-06-05 10:00:00,70.33,70.65,70.32,70.63,28991.0,69.3576,69.6732,69.3477,69.6535,28991.0
2025-06-05 10:05:00,70.63,70.89,70.49,70.49,23461.0,69.6535,69.9099,69.5154,69.5154,23461.0
2025-06-05 10:10:00,70.5,70.57,70.21,70.25,11421.0,69.5253,69.5943,69.2393,69.2787,11421.0
2025-06-05 10:15:00,70.25,70.36,70.16,70.34,34604.0,69.2787,69.3872,69.19,69.3675,34604.0
2025-06-05 10:20:00,70.39,70.61,70.34,70.5,12424.0,69.4168,69.6337,69.3675,69.5253,12424.0
2025-06-05 10:25:00,70.54,70.67,70.45,70.57,11955.0,69.5647,69.6929,69.4759,69.5943,11955.0
2025-06-05 10:30:00,70.57,70.59,70.31,70.33,25907.0,69.5943,69.614,69.3379,69.3576,25907.0
2025-06-05 10:35:00,70.33,70.42,70.14,70.37,91525.0,69.3576,69.4464,69.1702,69.397,91525.0
2025-06-05 10:40:00,70.34,70.75,70.2,70.65,32758.0,69.3675,69.7718,69.2294,69.6732,32758.0
2025-06-05 10:45:00,70.66,70.8,70.61,70.61,11877.0,69.683,69.8211,69.6337,69.6337,11877.0
2025-06-05 10:50:00,70.64,70.73,70.54,70.7,19717.0,69.6633,69.7521,69.5647,69.7225,19717.0
2025-06-05 10:55:00,70.7,70.85,70.65,70.82,8478.0,69.7225,69.8704,69.6732,69.8408,8478.0
2025-06-05 11:00:00,70.84,71.03,70.78,71.02,25217.0,69.8606,70.0479,69.8014,70.0381,25217.0
2025-06-05 11:05:00,71.02,71.03,70.7,70.9,17385.0,70.0381,70.0479,69.7225,69.9197,17385.0
2025-06-05 11:10:00,70.89,70.96,70.82,70.92,12957.0,69.9099,69.9789,69.8408,69.9394,12957.0
2025-06-05 11:15:00,70.9,71.02,70.86,70.98,19856.0,69.9197,70.0381,69.8803,69.9986,19856.0
2025-06-05 11:20:00,70.98,71.05,70.96,71.03,19995.0,69.9986,70.0676,69.9789,70.0479,19995.0
2025-06-05 11:25:00,71.02,71.21,70.97,71.2,15385.0,70.0381,70.2254,69.9888,70.2156,15385.0
2025-06-05 11:30:00,71.2,71.24,71.16,71.23,20465.0,70.2156,70.255,70.1761,70.2452,20465.0
2025-06-05 11:35:00,71.22,71.24,71.18,71.2,12205.0,70.2353,70.255,70.1958,70.2156,12205.0
2025-06-05 11:40:00,71.21,71.22,71.1,71.12,12978.0,70.2254,70.2353,70.117,70.1367,12978.0
2025-06-05 11:45:00,71.13,71.13,71.02,71.02,16519.0,70.1465,70.1465,70.0381,70.0381,16519.0
2025-06-05 11:50:00,71.03,71.09,70.98,71.05,23142.0,70.0479,70.1071,69.9986,70.0676,23142.0
2025-06-05 11:55:00,71.06,71.23,71.03,71.2,31833.0,70.0775,70.2452,70.0479,70.2156,31833.0
2025-06-05 12:00:00,71.2,71.35,71.12,71.31,34940.0,70.2156,70.3635,70.1367,70.3241,34940.0
2025-06-05 12:05:00,71.33,71.38,71.16,71.27,47349.0,70.3438,70.3931,70.1761,70.2846,47349.0
2025-06-05 12:10:00,71.27,71.36,71.2,71.21,38156.0,70.2846,70.3734,70.2156,70.2254,38156.0
2025-06-05 12:15:00,71.21,71.21,71.04,71.14,15769.0,70.2254,70.2254,70.0578,70.1564,15769.0
2025-06-05 12:20:00,71.14,71.2,71.06,71.15,31975.0,70.1564,70.2156,70.0775,70.1663,31975.0
2025-06-05 12:25:00,71.16,71.28,71.14,71.28,19092.0,70.1761,70.2945,70.1564,70.2945,19092.0
2025-06-05 12:30:00,71.26,71.28,71.07,71.08,7598.0,70.2747,70.2945,70.0874,70.0972,7598.0
2025-06-05 12:35:00,71.08,71.08,70.95,71.02,15547.0,70.0972,70.0972,69.969,70.0381,15547.0
2025-06-05 12:40:00,70.98,71.07,70.98,71.07,6313.0,69.9986,70.0874,69.9986,70.0874,6313.0
2025-06-05 12:45:00,71.05,71.05,70.67,70.76,26147.0,70.0676,70.0676,69.6929,69.7817,26147.0
2025-06-05 12:50:00,70.76,70.82,70.64,70.75,19937.0,69.7817,69.8408,69.6633,69.7718,19937.0
2025-06-05 12:55:00,70.75,70.78,70.66,70.69,25605.0,69.7718,69.8014,69.683,69.7126,25605.0
2025-06-05 13:00:00,70.69,70.85,70.59,70.84,19716.0,69.7126,69.8704,69.614,69.8606,19716.0
2025-06-05 13:05:00,70.81,70.92,70.78,70.9,9555.0,69.831,69.9394,69.8014,69.9197,9555.0
2025-06-05 13:10:00,70.89,70.96,70.88,70.95,12519.0,69.9099,69.9789,69.9,69.969,12519.0
2025-06-05 13:15:00,70.94,71.04,70.94,71.01,11981.0,69.9592,70.0578,69.9592,70.0282,11981.0
2025-06-05 13:20:00,71.01,71.05,70.97,71.03,12480.0,70.0282,70.0676,69.9888,70.0479,12480.0
2025-06-05 13:25:00,71.04,71.09,71.01,71.05,9431.0,70.0578,70.1071,70.0282,70.0676,9431.0
2025-06-05 13:30:00,71.06,71.13,71.05,71.12,9006.0,70.0775,70.1465,70.0676,70.1367,9006.0
2025-06-05 13:35:00,71.13,71.14,71.01,71.03,18262.0,70.1465,70.1564,70.0282,70.0479,18262.0
2025-06-05 13:40:00,71.03,71.07,70.98,71.0,10496.0,70.0479,70.0874,69.9986,70.0183,10496.0
2025-06-05 13:45:00,71.01,71.09,71.01,71.02,13194.0,70.0282,70.1071,70.0282,70.0381,13194.0
2025-06-05 13:50:00,71.04,71.06,71.01,71.04,14252.0,70.0578,70.0775,70.0282,70.0578,14252.0
2025-06-05 13:55:00,71.05,71.05,70.85,70.88,22353.0,70.0676,70.0676,69.8704,69.9,22353.0
2025-06-05 14:00:00,70.9,70.93,70.61,70.61,19820.0,69.9197,69.9493,69.6337,69.6337,19820.0
2025-06-05 14:05:00,70.62,70.68,70.57,70.64,12309.0,69.6436,69.7028,69.5943,69.6633,12309.0
2025-06-05 14:10:00,70.65,70.71,70.61,70.69,9887.0,69.6732,69.7323,69.6337,69.7126,9887.0
2025-06-05 14:15:00,70.69,70.7,70.5,70.65,20046.0,69.7126,69.7225,69.5253,69.6732,20046.0
2025-06-05 14:20:00,70.66,70.73,70.6,70.73,17891.0,69.683,69.7521,69.6239,69.7521,17891.0
2025-06-05 14:25:00,70.73,70.75,70.64,70.68,11865.0,69.7521,69.7718,69.6633,69.7028,11865.0
2025-06-05 14:30:00,70.67,70.75,70.62,70.66,16601.0,69.6929,69.7718,69.6436,69.683,16601.0
2025-06-05 14:35:00,70.66,70.72,70.57,70.72,19131.0,69.683,69.7422,69.5943,69.7422,19131.0
2025-06-05 14:40:00,70.71,70.74,70.67,70.72,18723.0,69.7323,69.7619,69.6929,69.7422,18723.0
2025-06-05 14:45:00,70.71,70.8,70.68,70.71,9964.0,69.7323,69.8211,69.7028,69.7323,9964.0
2025-06-05 14:50:00,70.74,70.75,70.6,70.63,10501.0,69.7619,69.7718,69.6239,69.6535,10501.0
2025-06-05 14:55:00,70.61,70.68,70.56,70.59,8613.0,69.6337,69.7028,69.5844,69.614,8613.0
2025-06-05 15:00:00,70.6,70.65,70.48,70.53,11203.0,69.6239,69.6732,69.5055,69.5548,11203.0
2025-06-05 15:05:00,70.52,70.58,70.49,70.56,13622.0,69.545,69.6041,69.5154,69.5844,13622.0
2025-06-05 15:10:00,70.56,70.6,70.4,70.41,20603.0,69.5844,69.6239,69.4266,69.4365,20603.0
2025-06-05 15:15:00,70.41,70.46,70.03,70.11,22921.0,69.4365,69.4858,69.0617,69.1406,22921.0
2025-06-05 15:20:00,70.12,70.12,69.98,70.07,16118.0,69.1505,69.1505,69.0124,69.1012,16118.0
2025-06-05 15:25:00,70.07,70.27,70.02,70.27,32612.0,69.1012,69.2984,69.0519,69.2984,32612.0
2025-06-05 15:30:00,70.28,70.36,70.27,70.35,20724.0,69.3083,69.3872,69.2984,69.3773,20724.0
2025-06-05 15:35:00,70.36,70.58,70.35,70.54,19496.0,69.3872,69.6041,69.3773,69.5647,19496.0
2025-06-05 15:40:00,70.55,70.56,70.44,70.49,26379.0,69.5746,69.5844,69.4661,69.5154,26379.0
2025-06-05 15:45:00,70.47,70.53,70.45,70.48,34619.0,69.4957,69.5548,69.4759,69.5055,34619.0
2025-06-05 15:50:00,70.46,70.48,70.27,70.33,76706.0,69.4858,69.5055,69.2984,69.3576,76706.0
2025-06-05 15:55:00,70.31,70.48,70.3,70.46,209548.0,69.3379,69.5055,69.328,69.4858,209548.0
2025-06-06 09:30:00,71.08,71.99,71.08,71.89,71904.0,70.0972,70.9946,70.0972,70.896,71904.0
2025-06-06 09:35:00,71.91,71.98,71.66,71.93,33362.0,70.9158,70.9848,70.6692,70.9355,33362.0
2025-06-06 09:40:00,71.92,72.27,71.92,72.27,23535.0,70.9256,71.2708,70.9256,71.2708,23535.0
2025-06-06 09:45:00,72.24,72.32,71.99,72.0,26146.0,71.2412,71.3201,70.9946,71.0045,26146.0
2025-06-06 09:50:00,72.03,72.03,71.69,71.75,17327.0,71.0341,71.0341,70.6988,70.758,17327.0
2025-06-06 09:55:00,71.73,71.82,71.65,71.77,51658.0,70.7382,70.827,70.6594,70.7777,51658.0
2025-06-06 10:00:00,71.77,72.23,71.77,72.14,30077.0,70.7777,71.2313,70.7777,71.1426,30077.0
2025-06-06 10:05:00,72.16,72.25,72.04,72.16,56511.0,71.1623,71.2511,71.044,71.1623,56511.0
2025-06-06 10:10:00,72.09,72.36,72.01,72.26,34732.0,71.0933,71.3595,71.0144,71.2609,34732.0
2025-06-06 10:15:00,72.29,72.49,72.19,72.42,33607.0,71.2905,71.4877,71.1919,71.4187,33607.0
2025-06-06 10:20:00,72.42,72.44,72.12,72.15,21359.0,71.4187,71.4384,71.1229,71.1524,21359.0
2025-06-06 10:25:00,72.15,72.4,72.07,72.38,27194.0,71.1524,71.399,71.0735,71.3793,27194.0
2025-06-06 10:30:00,72.34,72.53,72.23,72.46,36711.0,71.3398,71.5272,71.2313,71.4582,36711.0
2025-06-06 10:35:00,72.45,72.55,72.38,72.5,28735.0,71.4483,71.5469,71.3793,71.4976,28735.0
2025-06-06 10:40:00,72.49,72.51,72.37,72.37,30906.0,71.4877,71.5075,71.3694,71.3694,30906.0
2025-06-06 10:45:00,72.35,72.5,72.31,72.44,21367.0,71.3497,71.4976,71.3102,71.4384,21367.0
2025-06-06 10:50:00,72.44,72.54,72.41,72.46,20330.0,71.4384,71.537,71.4088,71.4582,20330.0
2025-06-06 10:55:00,72.47,72.54,72.25,72.26,24048.0,71.468,71.537,71.2511,71.2609,24048.0
2025-06-06 11:00:00,72.25,72.39,72.23,72.38,27911.0,71.2511,71.3891,71.2313,71.3793,27911.0
2025-06-06 11:05:00,72.37,72.57,72.35,72.51,22997.0,71.3694,71.5666,71.3497,71.5075,22997.0
2025-06-06 11:10:00,72.5,72.51,72.34,72.39,14278.0,71.4976,71.5075,71.3398,71.3891,14278.0
2025-06-06 11:15:00,72.39,72.4,72.15,72.23,23820.0,71.3891,71.399,71.1524,71.2313,23820.0
2025-06-06 11:20:00,72.22,72.26,72.04,72.26,11727.0,71.2215,71.2609,71.044,71.2609,11727.0
2025-06-06 11:25:00,72.22,72.44,72.2,72.41,30607.0,71.2215,71.4384,71.2017,71.4088,30607.0
2025-06-06 11:30:00,72.41,72.48,72.36,72.39,16493.0,71.4088,71.4779,71.3595,71.3891,16493.0
2025-06-06 11:35:00,72.41,72.47,72.34,72.38,12534.0,71.4088,71.468,71.3398,71.3793,12534.0
2025-06-06 11:40:00,72.38,72.46,72.32,72.43,13151.0,71.3793,71.4582,71.3201,71.4286,13151.0
2025-06-06 11:45:00,72.43,72.48,72.39,72.48,9413.0,71.4286,71.4779,71.3891,71.4779,9413.0
2025-06-06 11:50:00,72.48,72.55,72.48,72.5,13401.0,71.4779,71.5469,71.4779,71.4976,13401.0
2025-06-06 11:55:00,72.5,72.51,72.36,72.41,26056.0,71.4976,71.5075,71.3595,71.4088,26056.0
2025-06-06 12:00:00,72.42,72.66,72.41,72.65,24519.0,71.4187,71.6554,71.4088,71.6455,24519.0
2025-06-06 12:05:00,72.65,72.74,72.62,72.71,23413.0,71.6455,71.7343,71.6159,71.7047,23413.0
2025-06-06 12:10:00,72.71,72.71,72.61,72.65,18396.0,71.7047,71.7047,71.6061,71.6455,18396.0
2025-06-06 12:15:00,72.65,72.78,72.63,72.76,24411.0,71.6455,71.7737,71.6258,71.754,24411.0
2025-06-06 12:20:00,72.79,72.91,72.77,72.89,15361.0,71.7836,71.9019,71.7639,71.8822,15361.0
2025-06-06 12:25:00,72.89,72.9,72.8,72.83,20424.0,71.8822,71.8921,71.7935,71.823,20424.0
2025-06-06 12:30:00,72.87,72.97,72.87,72.92,15207.0,71.8625,71.9611,71.8625,71.9118,15207.0
2025-06-06 12:35:00,72.91,73.0,72.87,72.95,22367.0,71.9019,71.9907,71.8625,71.9414,22367.0
2025-06-06 12:40:00,72.94,73.02,72.87,72.93,18907.0,71.9315,72.0104,71.8625,71.9217,18907.0
2025-06-06 12:45:00,72.92,72.98,72.9,72.95,11796.0,71.9118,71.971,71.8921,71.9414,11796.0
2025-06-06 12:50:00,72.95,72.95,72.74,72.84,16089.0,71.9414,71.9414,71.7343,71.8329,16089.0
2025-06-06 12:55:00,72.82,72.94,72.74,72.94,14639.0,71.8132,71.9315,71.7343,71.9315,14639.0
2025-06-06 13:00:00,72.94,73.01,72.91,72.91,13420.0,71.9315,72.0005,71.9019,71.9019,13420.0
2025-06-06 13:05:00,72.9,72.94,72.84,72.89,10734.0,71.8921,71.9315,71.8329,71.8822,10734.0
2025-06-06 13:10:00,72.88,72.9,72.82,72.86,12690.0,71.8723,71.8921,71.8132,71.8526,12690.0
2025-06-06 13:15:00,72.85,72.94,72.8,72.93,10002.0,71.8428,71.9315,71.7935,71.9217,10002.0
2025-06-06 13:20:00,72.92,72.94,72.84,72.89,14902.0,71.9118,71.9315,71.8329,71.8822,14902.0
2025-06-06 13:25:00,72.88,72.94,72.87,72.9,7874.0,71.8723,71.9315,71.8625,71.8921,7874.0
2025-06-06 13:30:00,72.91,72.91,72.83,72.87,9252.0,71.9019,71.9019,71.823,71.8625,9252.0
2025-06-06 13:35:00,72.87,72.88,72.73,72.77,11880.0,71.8625,71.8723,71.7244,71.7639,11880.0
2025-06-06 13:40:00,72.77,72.79,72.65,72.78,9918.0,71.7639,71.7836,71.6455,71.7737,9918.0
2025-06-06 13:45:00,72.8,72.8,72.75,72.8,6689.0,71.7935,71.7935,71.7441,71.7935,6689.0
2025-06-06 13:50:00,72.81,72.9,72.79,72.86,12395.0,71.8033,71.8921,71.7836,71.8526,12395.0
2025-06-06 13:55:00,72.9,72.93,72.87,72.9,8944.0,71.8921,71.9217,71.8625,71.8921,8944.0
2025-06-06 14:00:00,72.89,73.11,72.89,73.05,16989.0,71.8822,72.0992,71.8822,72.04,16989.0
2025-06-06 14:05:00,73.05,73.18,73.04,73.15,20402.0,72.04,72.1682,72.0301,72.1386,20402.0
2025-06-06 14:10:00,73.15,73.19,73.1,73.13,14884.0,72.1386,72.1781,72.0893,72.1189,14884.0
2025-06-06 14:15:00,73.13,73.17,73.11,73.16,11038.0,72.1189,72.1583,72.0992,72.1485,11038.0
2025-06-06 14:20:00,73.16,73.2,73.14,73.17,16297.0,72.1485,72.1879,72.1287,72.1583,16297.0
2025-06-06 14:25:00,73.19,73.21,73.1,73.13,15829.0,72.1781,72.1978,72.0893,72.1189,15829.0
2025-06-06 14:30:00,73.13,73.3,73.13,73.25,25984.0,72.1189,72.2865,72.1189,72.2372,25984.0
2025-06-06 14:35:00,73.23,73.29,73.23,73.26,18071.0,72.2175,72.2767,72.2175,72.2471,18071.0
2025-06-06 14:40:00,73.26,73.26,73.13,73.2,32133.0,72.2471,72.2471,72.1189,72.1879,32133.0
2025-06-06 14:45:00,73.2,73.24,73.17,73.21,14401.0,72.1879,72.2274,72.1583,72.1978,14401.0
2025-06-06 14:50:00,73.21,73.25,73.18,73.24,9866.0,72.1978,72.2372,72.1682,72.2274,9866.0
2025-06-06 14:55:00,73.25,73.26,73.19,73.22,11463.0,72.2372,72.2471,72.1781,72.2076,11463.0
2025-06-06 15:00:00,73.21,73.23,73.13,73.2,19261.0,72.1978,72.2175,72.1189,72.1879,19261.0
2025-06-06 15:05:00,73.19,73.3,73.19,73.3,18735.0,72.1781,72.2865,72.1781,72.2865,18735.0
2025-06-06 15:10:00,73.3,73.3,73.22,73.22,17760.0,72.2865,72.2865,72.2076,72.2076,17760.0
2025-06-06 15:15:00,73.23,73.3,73.22,73.29,16437.0,72.2175,72.2865,72.2076,72.2767,16437.0
2025-06-06 15:20:00,73.28,73.31,73.25,73.3,20346.0,72.2668,72.2964,72.2372,72.2865,20346.0
2025-06-06 15:25:00,73.28,73.37,73.28,73.34,25202.0,72.2668,72.3556,72.2668,72.326,25202.0
2025-06-06 15:30:00,73.34,73.35,73.06,73.09,49426.0,72.326,72.3358,72.0499,72.0794,49426.0
2025-06-06 15:35:00,73.06,73.16,73.06,73.14,39113.0,72.0499,72.1485,72.0499,72.1287,39113.0
2025-06-06 15:40:00,73.15,73.23,73.15,73.2,32540.0,72.1386,72.2175,72.1386,72.1879,32540.0
2025-06-06 15:45:00,73.2,73.22,72.99,73.03,61042.0,72.1879,72.2076,71.9808,72.0203,61042.0
2025-06-06 15:50:00,73.04,73.13,72.94,73.09,81546.0,72.0301,72.1189,71.9315,72.0794,81546.0
2025-06-06 15:55:00,73.08,73.14,72.99,73.0,227693.0,72.0696,72.1287,71.9808,71.9907,227693.0
2025-06-09 09:30:00,73.68,73.85,73.06,73.42,77039.0,72.6613,72.8289,72.0499,72.4049,77039.0
2025-06-09 09:35:00,73.4,73.5,73.19,73.5,48248.0,72.3852,72.4838,72.1781,72.4838,48248.0
2025-06-09 09:40:00,73.51,73.69,73.38,73.66,20493.0,72.4936,72.6711,72.3654,72.6416,20493.0
2025-06-09 09:45:00,73.68,73.73,73.13,73.18,21627.0,72.6613,72.7106,72.1189,72.1682,21627.0
2025-06-09 09:50:00,73.11,73.14,72.9,73.14,23945.0,72.0992,72.1287,71.8921,72.1287,23945.0
2025-06-09 09:55:00,73.13,73.26,73.03,73.21,30028.0,72.1189,72.2471,72.0203,72.1978,30028.0
2025-06-09 10:00:00,73.25,73.33,73.14,73.24,127222.0,72.2372,72.3161,72.1287,72.2274,127222.0
2025-06-09 10:05:00,73.21,73.34,73.05,73.34,86331.0,72.1978,72.326,72.04,72.326,86331.0
2025-06-09 10:10:00,73.34,73.46,73.07,73.13,34138.0,72.326,72.4443,72.0597,72.1189,34138.0
2025-06-09 10:15:00,73.1,73.27,73.09,73.16,29359.0,72.0893,72.257,72.0794,72.1485,29359.0
2025-06-09 10:20:00,73.19,73.33,73.12,73.2,36558.0,72.1781,72.3161,72.109,72.1879,36558.0
2025-06-09 10:25:00,73.2,73.25,73.14,73.14,67264.0,72.1879,72.2372,72.1287,72.1287,67264.0
2025-06-09 10:30:00,73.15,73.16,73.02,73.13,27594.0,72.1386,72.1485,72.0104,72.1189,27594.0
2025-06-09 10:35:00,73.09,73.24,73.08,73.19,25722.0,72.0794,72.2274,72.0696,72.1781,25722.0
2025-06-09 10:40:00,73.2,73.25,73.0,73.0,23327.0,72.1879,72.2372,71.9907,71.9907,23327.0
2025-06-09 10:45:00,72.98,73.03,72.95,72.96,32579.0,71.971,72.0203,71.9414,71.9512,32579.0
2025-06-09 10:50:00,72.94,73.18,72.87,73.07,41131.0,71.9315,72.1682,71.8625,72.0597,41131.0
2025-06-09 10:55:00,73.07,73.29,73.05,73.23,54342.0,72.0597,72.2767,72.04,72.2175,54342.0
2025-06-09 11:00:00,73.22,73.25,73.11,73.14,15265.0,72.2076,72.2372,72.0992,72.1287,15265.0
2025-06-09 11:05:00,73.14,73.22,73.05,73.11,15341.0,72.1287,72.2076,72.04,72.0992,15341.0
2025-06-09 11:10:00,73.12,73.13,73.03,73.04,15065.0,72.109,72.1189,72.0203,72.0301,15065.0
2025-06-09 11:15:00,73.03,73.04,72.84,72.87,15978.0,72.0203,72.0301,71.8329,71.8625,15978.0
2025-06-09 11:20:00,72.87,72.91,72.66,72.75,18166.0,71.8625,71.9019,71.6554,71.7441,18166.0
2025-06-09 11:25:00,72.72,72.86,72.68,72.86,15584.0,71.7146,71.8526,71.6751,71.8526,15584.0
2025-06-09 11:30:00,72.86,72.91,72.78,72.91,11711.0,71.8526,71.9019,71.7737,71.9019,11711.0
2025-06-09 11:35:00,72.9,73.05,72.9,73.05,14168.0,71.8921,72.04,71.8921,72.04,14168.0
2025-06-09 11:40:00,73.04,73.15,73.0,73.1,34130.0,72.0301,72.1386,71.9907,72.0893,34130.0
2025-06-09 11:45:00,73.12,73.17,73.07,73.16,12848.0,72.109,72.1583,72.0597,72.1485,12848.0
2025-06-09 11:50:00,73.17,73.17,73.03,73.05,7377.0,72.1583,72.1583,72.0203,72.04,7377.0
2025-06-09 11:55:00,73.03,73.04,72.86,72.88,7376.0,72.0203,72.0301,71.8526,71.8723,7376.0
2025-06-09 12:00:00,72.86,72.99,72.85,72.91,13659.0,71.8526,71.9808,71.8428,71.9019,13659.0
2025-06-09 12:05:00,72.91,72.96,72.81,72.94,12939.0,71.9019,71.9512,71.8033,71.9315,12939.0
2025-06-09 12:10:00,72.94,73.03,72.94,73.03,9538.0,71.9315,72.0203,71.9315,72.0203,9538.0
2025-06-09 12:15:00,73.03,73.03,72.96,73.02,10586.0,72.0203,72.0203,71.9512,72.0104,10586.0
2025-06-09 12:20:00,73.01,73.01,72.84,72.86,9135.0,72.0005,72.0005,71.8329,71.8526,9135.0
2025-06-09 12:25:00,72.86,72.92,72.83,72.92,10959.0,71.8526,71.9118,71.823,71.9118,10959.0
2025-06-09 12:30:00,72.92,72.93,72.83,72.83,9327.0,71.9118,71.9217,71.823,71.823,9327.0
2025-06-09 12:35:00,72.83,72.95,72.83,72.94,30943.0,71.823,71.9414,71.823,71.9315,30943.0
2025-06-09 12:40:00,72.97,73.03,72.97,73.03,8077.0,71.9611,72.0203,71.9611,72.0203,8077.0
2025-06-09 12:45:00,73.05,73.09,73.03,73.06,8003.0,72.04,72.0794,72.0203,72.0499,8003.0
2025-06-09 12:50:00,73.04,73.13,73.04,73.12,12087.0,72.0301,72.1189,72.0301,72.109,12087.0
2025-06-09 12:55:00,73.11,73.11,72.98,73.03,29383.0,72.0992,72.0992,71.971,72.0203,29383.0
2025-06-09 13:00:00,73.03,73.09,73.01,73.05,57725.0,72.0203,72.0794,72.0005,72.04,57725.0
2025-06-09 13:05:00,73.05,73.05,72.91,72.92,32159.0,72.04,72.04,71.9019,71.9118,32159.0
2025-06-09 13:10:00,72.93,73.0,72.92,72.93,12831.0,71.9217,71.9907,71.9118,71.9217,12831.0
2025-06-09 13:15:00,72.92,72.95,72.92,72.93,5810.0,71.9118,71.9414,71.9118,71.9217,5810.0
2025-06-09 13:20:00,72.93,72.93,72.78,72.82,19621.0,71.9217,71.9217,71.7737,71.8132,19621.0
2025-06-09 13:25:00,72.82,72.88,72.81,72.88,12783.0,71.8132,71.8723,71.8033,71.8723,12783.0
2025-06-09 13:30:00,72.88,72.92,72.87,72.91,15980.0,71.8723,71.9118,71.8625,71.9019,15980.0
2025-06-09 13:35:00,72.91,73.04,72.9,73.0,22916.0,71.9019,72.0301,71.8921,71.9907,22916.0
2025-06-09 13:40:00,73.0,73.01,72.8,72.83,55269.0,71.9907,72.0005,71.7935,71.823,55269.0
2025-06-09 13:45:00,72.84,72.9,72.83,72.87,27932.0,71.8329,71.8921,71.823,71.8625,27932.0
2025-06-09 13:50:00,72.88,72.97,72.84,72.94,65493.0,71.8723,71.9611,71.8329,71.9315,65493.0
2025-06-09 13:55:00,72.92,72.99,72.82,72.89,83599.0,71.9118,71.9808,71.8132,71.8822,83599.0
2025-06-09 14:00:00,72.88,72.97,72.81,72.84,78365.0,71.8723,71.9611,71.8033,71.8329,78365.0
2025-06-09 14:05:00,72.84,72.84,72.63,72.65,16546.0,71.8329,71.8329,71.6258,71.6455,16546.0
2025-06-09 14:10:00,72.65,72.82,72.62,72.82,16925.0,71.6455,71.8132,71.6159,71.8132,16925.0
2025-06-09 14:15:00,72.81,72.85,72.77,72.81,11006.0,71.8033,71.8428,71.7639,71.8033,11006.0
2025-06-09 14:20:00,72.81,72.82,72.75,72.8,14923.0,71.8033,71.8132,71.7441,71.7935,14923.0
2025-06-09 14:25:00,72.78,72.86,72.78,72.84,12871.0,71.7737,71.8526,71.7737,71.8329,12871.0
2025-06-09 14:30:00,72.83,72.85,72.69,72.7,13724.0,71.823,71.8428,71.685,71.6948,13724.0
2025-06-09 14:35:00,72.69,72.69,72.58,72.6,15503.0,71.685,71.685,71.5765,71.5962,15503.0
2025-06-09 14:40:00,72.58,72.7,72.56,72.7,18410.0,71.5765,71.6948,71.5568,71.6948,18410.0
2025-06-09 14:45:00,72.68,72.68,72.61,72.63,11964.0,71.6751,71.6751,71.6061,71.6258,11964.0
2025-06-09 14:50:00,72.62,72.65,72.56,72.63,21313.0,71.6159,71.6455,71.5568,71.6258,21313.0
2025-06-09 14:55:00,72.64,72.72,72.63,72.66,16398.0,71.6357,71.7146,71.6258,71.6554,16398.0
2025-06-09 15:00:00,72.67,72.74,72.67,72.71,23901.0,71.6652,71.7343,71.6652,71.7047,23901.0
2025-06-09 15:05:00,72.71,72.74,72.67,72.71,13963.0,71.7047,71.7343,71.6652,71.7047,13963.0
2025-06-09 15:10:00,72.71,72.75,72.69,72.72,13157.0,71.7047,71.7441,71.685,71.7146,13157.0
2025-06-09 15:15:00,72.71,72.78,72.67,72.78,26852.0,71.7047,71.7737,71.6652,71.7737,26852.0
2025-06-09 15:20:00,72.78,72.8,72.68,72.68,23778.0,71.7737,71.7935,71.6751,71.6751,23778.0
2025-06-09 15:25:00,72.69,72.74,72.65,72.72,22683.0,71.685,71.7343,71.6455,71.7146,22683.0
2025-06-09 15:30:00,72.73,72.75,72.63,72.65,34021.0,71.7244,71.7441,71.6258,71.6455,34021.0
2025-06-09 15:35:00,72.65,72.81,72.64,72.78,50714.0,71.6455,71.8033,71.6357,71.7737,50714.0
2025-06-09 15:40:00,72.78,72.8,72.7,72.8,31059.0,71.7737,71.7935,71.6948,71.7935,31059.0
2025-06-09 15:45:00,72.78,72.92,72.73,72.9,46164.0,71.7737,71.9118,71.7244,71.8921,46164.0
2025-06-09 15:50:00,72.92,72.95,72.74,72.76,94429.0,71.9118,71.9414,71.7343,71.754,94429.0
2025-06-09 15:55:00,72.76,72.94,72.72,72.74,303937.0,71.754,71.9315,71.7146,71.7343,303937.0
2025-06-10 09:30:00,73.24,73.75,73.16,73.33,58056.0,72.2274,72.7303,72.1485,72.3161,58056.0
2025-06-10 09:35:00,73.33,73.34,72.99,73.0,133523.0,72.3161,72.326,71.9808,71.9907,133523.0
2025-06-10 09:40:00,73.0,73.44,72.99,73.39,19986.0,71.9907,72.4246,71.9808,72.3753,19986.0
2025-06-10 09:45:00,73.47,73.71,73.23,73.52,18156.0,72.4542,72.6909,72.2175,72.5035,18156.0
2025-06-10 09:50:00,73.52,73.9,73.51,73.88,131944.0,72.5035,72.8782,72.4936,72.8585,131944.0
2025-06-10 09:55:00,73.83,74.07,73.82,73.84,48810.0,72.8092,73.0459,72.7993,72.8191,48810.0
2025-06-10 10:00:00,73.9,74.11,73.87,74.03,37495.0,72.8782,73.0853,72.8487,73.0064,37495.0
2025-06-10 10:05:00,74.08,74.43,74.08,74.28,32443.0,73.0558,73.4009,73.0558,73.253,32443.0
2025-06-10 10:10:00,74.28,74.66,74.27,74.44,60900.0,73.253,73.6277,73.2431,73.4108,60900.0
2025-06-10 10:15:00,74.43,74.54,74.4,74.47,19775.0,73.4009,73.5094,73.3713,73.4404,19775.0
2025-06-10 10:20:00,74.45,74.59,74.38,74.57,15495.0,73.4206,73.5587,73.3516,73.539,15495.0
2025-06-10 10:25:00,74.57,74.6,74.45,74.51,11502.0,73.539,73.5686,73.4206,73.4798,11502.0
2025-06-10 10:30:00,74.43,74.81,74.43,74.8,15427.0,73.4009,73.7757,73.4009,73.7658,15427.0
2025-06-10 10:35:00,74.8,74.89,74.68,74.74,18470.0,73.7658,73.8546,73.6475,73.7066,18470.0
2025-06-10 10:40:00,74.71,75.03,74.65,74.93,43185.0,73.677,73.9926,73.6179,73.894,43185.0
2025-06-10 10:45:00,74.94,75.05,74.86,74.97,16901.0,73.9039,74.0123,73.825,73.9334,16901.0
2025-06-10 10:50:00,74.95,74.99,74.83,74.84,33308.0,73.9137,73.9532,73.7954,73.8052,33308.0
2025-06-10 10:55:00,74.82,74.95,74.8,74.92,11541.0,73.7855,73.9137,73.7658,73.8841,11541.0
2025-06-10 11:00:00,74.93,75.13,74.91,75.05,21955.0,73.894,74.0912,73.8743,74.0123,21955.0
2025-06-10 11:05:00,75.04,75.23,75.03,75.13,17743.0,74.0025,74.1899,73.9926,74.0912,17743.0
2025-06-10 11:10:00,75.14,75.27,75.11,75.13,22553.0,74.1011,74.2293,74.0715,74.0912,22553.0
2025-06-10 11:15:00,75.13,75.31,75.07,75.27,19205.0,74.0912,74.2687,74.0321,74.2293,19205.0
2025-06-10 11:20:00,75.3,75.33,75.25,75.3,27203.0,74.2589,74.2885,74.2096,74.2589,27203.0
2025-06-10 11:25:00,75.28,75.44,75.22,75.27,38258.0,74.2392,74.3969,74.18,74.2293,38258.0
2025-06-10 11:30:00,75.27,75.3,75.01,75.14,33566.0,74.2293,74.2589,73.9729,74.1011,33566.0
2025-06-10 11:35:00,75.15,75.24,75.09,75.17,33626.0,74.111,74.1997,74.0518,74.1307,33626.0
2025-06-10 11:40:00,75.17,75.18,75.06,75.16,20603.0,74.1307,74.1405,74.0222,74.1208,20603.0
2025-06-10 11:45:00,75.15,75.17,75.03,75.06,42685.0,74.111,74.1307,73.9926,74.0222,42685.0
2025-06-10 11:50:00,75.08,75.12,74.87,74.91,15334.0,74.0419,74.0814,73.8348,73.8743,15334.0
2025-06-10 11:55:00,74.89,75.07,74.86,75.04,17374.0,73.8546,74.0321,73.825,74.0025,17374.0
2025-06-10 12:00:00,75.04,75.26,75.02,75.07,24905.0,74.0025,74.2194,73.9828,74.0321,24905.0
2025-06-10 12:05:00,75.08,75.16,74.99,75.04,14675.0,74.0419,74.1208,73.9532,74.0025,14675.0
2025-06-10 12:10:00,75.02,75.1,74.93,75.0,15931.0,73.9828,74.0617,73.894,73.963,15931.0
2025-06-10 12:15:00,74.99,75.12,74.97,75.04,14291.0,73.9532,74.0814,73.9334,74.0025,14291.0
2025-06-10 12:20:00,75.04,75.12,74.98,75.11,11701.0,74.0025,74.0814,73.9433,74.0715,11701.0
2025-06-10 12:25:00,75.11,75.13,75.04,75.08,13335.0,74.0715,74.0912,74.0025,74.0419,13335.0
2025-06-10 12:30:00,75.06,75.19,75.06,75.16,12583.0,74.0222,74.1504,74.0222,74.1208,12583.0
2025-06-10 12:35:00,75.16,75.19,75.12,75.15,11091.0,74.1208,74.1504,74.0814,74.111,11091.0
2025-06-10 12:40:00,75.13,75.17,75.03,75.06,13492.0,74.0912,74.1307,73.9926,74.0222,13492.0
2025-06-10 12:45:00,75.09,75.16,75.02,75.13,30007.0,74.0518,74.1208,73.9828,74.0912,30007.0
2025-06-10 12:50:00,75.16,75.17,75.06,75.06,7032.0,74.1208,74.1307,74.0222,74.0222,7032.0
2025-06-10 12:55:00,75.04,75.13,75.04,75.12,6363.0,74.0025,74.0912,74.0025,74.0814,6363.0
2025-06-10 13:00:00,75.13,75.26,75.11,75.26,15041.0,74.0912,74.2194,74.0715,74.2194,15041.0
2025-06-10 13:05:00,75.26,75.37,75.23,75.37,102527.0,74.2194,74.3279,74.1899,74.3279,102527.0
2025-06-10 13:10:00,75.37,75.4,75.23,75.24,14010.0,74.3279,74.3575,74.1899,74.1997,14010.0
2025-06-10 13:15:00,75.21,75.28,75.18,75.26,7252.0,74.1701,74.2392,74.1405,74.2194,7252.0
2025-06-10 13:20:00,75.26,75.34,75.22,75.22,17557.0,74.2194,74.2983,74.18,74.18,17557.0
2025-06-10 13:25:00,75.23,75.24,75.1,75.14,6394.0,74.1899,74.1997,74.0617,74.1011,6394.0
2025-06-10 13:30:00,75.15,75.15,74.97,74.99,18762.0,74.111,74.111,73.9334,73.9532,18762.0
2025-06-10 13:35:00,75.0,75.01,74.86,74.95,10605.0,73.963,73.9729,73.825,73.9137,10605.0
2025-06-10 13:40:00,74.98,74.98,74.84,74.92,5860.0,73.9433,73.9433,73.8052,73.8841,5860.0
2025-06-10 13:45:00,74.91,74.95,74.87,74.87,8760.0,73.8743,73.9137,73.8348,73.8348,8760.0
2025-06-10 13:50:00,74.89,74.92,74.79,74.79,11367.0,73.8546,73.8841,73.7559,73.7559,11367.0
2025-06-10 13:55:00,74.78,74.9,74.78,74.9,6017.0,73.7461,73.8644,73.7461,73.8644,6017.0
2025-06-10 14:00:00,74.87,74.92,74.73,74.84,14977.0,73.8348,73.8841,73.6968,73.8052,14977.0
2025-06-10 14:05:00,74.79,74.82,74.76,74.78,11385.0,73.7559,73.7855,73.7264,73.7461,11385.0
2025-06-10 14:10:00,74.8,74.83,74.75,74.82,6830.0,73.7658,73.7954,73.7165,73.7855,6830.0
2025-06-10 14:15:00,74.81,74.83,74.72,74.74,10928.0,73.7757,73.7954,73.6869,73.7066,10928.0
2025-06-10 14:20:00,74.75,74.81,74.71,74.75,26590.0,73.7165,73.7757,73.677,73.7165,26590.0
2025-06-10 14:25:00,74.74,74.76,74.58,74.62,9655.0,73.7066,73.7264,73.5488,73.5883,9655.0
2025-06-10 14:30:00,74.61,74.74,74.61,74.74,7592.0,73.5784,73.7066,73.5784,73.7066,7592.0
2025-06-10 14:35:00,74.73,74.78,74.68,74.69,8451.0,73.6968,73.7461,73.6475,73.6573,8451.0
2025-06-10 14:40:00,74.7,74.71,74.55,74.64,7724.0,73.6672,73.677,73.5193,73.608,7724.0
2025-06-10 14:45:00,74.61,74.67,74.59,74.66,12588.0,73.5784,73.6376,73.5587,73.6277,12588.0
2025-06-10 14:50:00,74.67,74.8,74.64,74.79,12914.0,73.6376,73.7658,73.608,73.7559,12914.0
2025-06-10 14:55:00,74.77,75.02,74.77,74.94,40944.0,73.7362,73.9828,73.7362,73.9039,40944.0
2025-06-10 15:00:00,74.95,75.08,74.94,75.05,21933.0,73.9137,74.0419,73.9039,74.0123,21933.0
2025-06-10 15:05:00,75.05,75.06,74.97,75.01,28888.0,74.0123,74.0222,73.9334,73.9729,28888.0
2025-06-10 15:10:00,75.03,75.08,74.97,75.06,11857.0,73.9926,74.0419,73.9334,74.0222,11857.0
2025-06-10 15:15:00,75.06,75.11,75.05,75.09,15505.0,74.0222,74.0715,74.0123,74.0518,15505.0
2025-06-10 15:20:00,75.08,75.13,75.04,75.12,14631.0,74.0419,74.0912,74.0025,74.0814,14631.0
2025-06-10 15:25:00,75.1,75.14,75.01,75.12,20563.0,74.0617,74.1011,73.9729,74.0814,20563.0
2025-06-10 15:30:00,75.11,75.11,74.96,75.02,28500.0,74.0715,74.0715,73.9236,73.9828,28500.0
2025-06-10 15:35:00,75.01,75.05,74.95,75.03,27801.0,73.9729,74.0123,73.9137,73.9926,27801.0
2025-06-10 15:40:00,75.04,75.16,75.03,75.11,66682.0,74.0025,74.1208,73.9926,74.0715,66682.0
2025-06-10 15:45:00,75.11,75.16,74.96,74.97,78665.0,74.0715,74.1208,73.9236,73.9334,78665.0
2025-06-10 15:50:00,74.99,75.01,74.84,74.97,105729.0,73.9532,73.9729,73.8052,73.9334,105729.0
2025-06-10 15:55:00,74.96,75.07,74.84,74.93,330799.0,73.9236,74.0321,73.8052,73.894,330799.0
2025-06-11 09:30:00,75.1,75.4,74.45,74.58,40402.0,74.0617,74.3575,73.4206,73.5488,40402.0
2025-06-11 09:35:00,74.6,74.73,74.31,74.31,49385.0,73.5686,73.6968,73.2826,73.2826,49385.0
2025-06-11 09:40:00,74.31,74.31,73.84,73.94,26172.0,73.2826,73.2826,72.8191,72.9177,26172.0
2025-06-11 09:45:00,73.94,74.2,73.93,74.07,42804.0,72.9177,73.1741,72.9078,73.0459,42804.0
2025-06-11 09:50:00,74.07,74.14,73.91,73.95,38531.0,73.0459,73.1149,72.8881,72.9276,38531.0
2025-06-11 09:55:00,73.94,74.17,73.93,74.08,35334.0,72.9177,73.1445,72.9078,73.0558,35334.0
2025-06-11 10:00:00,74.08,74.12,73.65,73.69,62645.0,73.0558,73.0952,72.6317,72.6711,62645.0
2025-06-11 10:05:00,73.68,73.68,73.25,73.31,38327.0,72.6613,72.6613,72.2372,72.2964,38327.0
2025-06-11 10:10:00,73.35,73.5,72.84,72.87,30176.0,72.3358,72.4838,71.8329,71.8625,30176.0
2025-06-11 10:15:00,72.87,73.21,72.82,73.2,33820.0,71.8625,72.1978,71.8132,72.1879,33820.0
2025-06-11 10:20:00,73.18,73.34,73.1,73.11,22743.0,72.1682,72.326,72.0893,72.0992,22743.0
2025-06-11 10:25:00,73.11,73.19,72.92,73.15,17967.0,72.0992,72.1781,71.9118,72.1386,17967.0
2025-06-11 10:30:00,73.14,73.35,73.07,73.15,21253.0,72.1287,72.3358,72.0597,72.1386,21253.0
2025-06-11 10:35:00,73.15,73.43,73.13,73.41,19656.0,72.1386,72.4147,72.1189,72.395,19656.0
2025-06-11 10:40:00,73.38,73.4,73.22,73.39,15055.0,72.3654,72.3852,72.2076,72.3753,15055.0
2025-06-11 10:45:00,73.42,73.45,73.31,73.31,10535.0,72.4049,72.4345,72.2964,72.2964,10535.0
2025-06-11 10:50:00,73.31,73.4,73.28,73.36,8971.0,72.2964,72.3852,72.2668,72.3457,8971.0
2025-06-11 10:55:00,73.31,73.42,73.27,73.3,16851.0,72.2964,72.4049,72.257,72.2865,16851.0
2025-06-11 11:00:00,73.33,73.43,73.29,73.32,12443.0,72.3161,72.4147,72.2767,72.3063,12443.0
2025-06-11 11:05:00,73.34,73.35,73.09,73.12,14841.0,72.326,72.3358,72.0794,72.109,14841.0
2025-06-11 11:10:00,73.08,73.15,72.99,73.07,20553.0,72.0696,72.1386,71.9808,72.0597,20553.0
2025-06-11 11:15:00,73.08,73.21,73.0,73.21,20738.0,72.0696,72.1978,71.9907,72.1978,20738.0
2025-06-11 11:20:00,73.2,73.2,73.04,73.09,16505.0,72.1879,72.1879,72.0301,72.0794,16505.0
2025-06-11 11:25:00,73.09,73.18,73.02,73.09,66890.0,72.0794,72.1682,72.0104,72.0794,66890.0
2025-06-11 11:30:00,73.09,73.13,72.98,73.01,14092.0,72.0794,72.1189,71.971,72.0005,14092.0
2025-06-11 11:35:00,73.02,73.24,72.98,73.2,24015.0,72.0104,72.2274,71.971,72.1879,24015.0
2025-06-11 11:40:00,73.2,73.28,73.08,73.24,17742.0,72.1879,72.2668,72.0696,72.2274,17742.0
2025-06-11 11:45:00,73.23,73.46,73.23,73.38,14358.0,72.2175,72.4443,72.2175,72.3654,14358.0
2025-06-11 11:50:00,73.38,73.39,73.23,73.3,12846.0,72.3654,72.3753,72.2175,72.2865,12846.0
2025-06-11 11:55:00,73.28,73.32,73.23,73.25,12277.0,72.2668,72.3063,72.2175,72.2372,12277.0
2025-06-11 12:00:00,73.25,73.29,73.12,73.24,34398.0,72.2372,72.2767,72.109,72.2274,34398.0
2025-06-11 12:05:00,73.25,73.28,72.93,72.93,37433.0,72.2372,72.2668,71.9217,71.9217,37433.0
2025-06-11 12:10:00,72.92,73.13,72.81,73.04,11373.0,71.9118,72.1189,71.8033,72.0301,11373.0
2025-06-11 12:15:00,73.04,73.14,73.04,73.06,9951.0,72.0301,72.1287,72.0301,72.0499,9951.0
2025-06-11 12:20:00,73.08,73.17,73.03,73.08,11863.0,72.0696,72.1583,72.0203,72.0696,11863.0
2025-06-11 12:25:00,73.1,73.24,73.05,73.23,11405.0,72.0893,72.2274,72.04,72.2175,11405.0
2025-06-11 12:30:00,73.2,73.33,73.2,73.3,12295.0,72.1879,72.3161,72.1879,72.2865,12295.0
2025-06-11 12:35:00,73.27,73.27,73.12,73.17,5645.0,72.257,72.257,72.109,72.1583,5645.0
2025-06-11 12:40:00,73.15,73.2,73.08,73.16,10512.0,72.1386,72.1879,72.0696,72.1485,10512.0
2025-06-11 12:45:00,73.17,73.35,73.15,73.34,18270.0,72.1583,72.3358,72.1386,72.326,18270.0
2025-06-11 12:50:00,73.32,73.33,73.16,73.19,6658.0,72.3063,72.3161,72.1485,72.1781,6658.0
2025-06-11 12:55:00,73.23,73.31,73.2,73.31,7935.0,72.2175,72.2964,72.1879,72.2964,7935.0
2025-06-11 13:00:00,73.34,73.42,73.32,73.39,8940.0,72.326,72.4049,72.3063,72.3753,8940.0
2025-06-11 13:05:00,73.38,73.42,73.3,73.42,10127.0,72.3654,72.4049,72.2865,72.4049,10127.0
2025-06-11 13:10:00,73.42,73.42,73.28,73.28,9155.0,72.4049,72.4049,72.2668,72.2668,9155.0
2025-06-11 13:15:00,73.3,73.34,73.26,73.29,6948.0,72.2865,72.326,72.2471,72.2767,6948.0
2025-06-11 13:20:00,73.31,73.31,73.27,73.27,4132.0,72.2964,72.2964,72.257,72.257,4132.0
2025-06-11 13:25:00,73.28,73.28,73.16,73.2,14856.0,72.2668,72.2668,72.1485,72.1879,14856.0
2025-06-11 13:30:00,73.21,73.3,73.16,73.3,24413.0,72.1978,72.2865,72.1485,72.2865,24413.0
2025-06-11 13:35:00,73.29,73.36,73.24,73.31,32962.0,72.2767,72.3457,72.2274,72.2964,32962.0
2025-06-11 13:40:00,73.31,73.31,73.19,73.23,6829.0,72.2964,72.2964,72.1781,72.2175,6829.0
2025-06-11 13:45:00,73.22,73.23,73.13,73.14,7646.0,72.2076,72.2175,72.1189,72.1287,7646.0
2025-06-11 13:50:00,73.14,73.22,73.1,73.16,9064.0,72.1287,72.2076,72.0893,72.1485,9064.0
2025-06-11 13:55:00,73.18,73.2,73.06,73.07,10169.0,72.1682,72.1879,72.0499,72.0597,10169.0
2025-06-11 14:00:00,73.1,73.25,72.75,72.88,37658.0,72.0893,72.2372,71.7441,71.8723,37658.0
2025-06-11 14:05:00,72.87,72.91,72.81,72.89,6882.0,71.8625,71.9019,71.8033,71.8822,6882.0
2025-06-11 14:10:00,72.86,72.86,72.59,72.59,19946.0,71.8526,71.8526,71.5864,71.5864,19946.0
2025-06-11 14:15:00,72.59,72.6,72.39,72.51,20124.0,71.5864,71.5962,71.3891,71.5075,20124.0
2025-06-11 14:20:00,72.53,72.65,72.52,72.62,9823.0,71.5272,71.6455,71.5173,71.6159,9823.0
2025-06-11 14:25:00,72.63,72.63,72.48,72.56,7542.0,71.6258,71.6258,71.4779,71.5568,7542.0
2025-06-11 14:30:00,72.55,72.77,72.51,72.71,12475.0,71.5469,71.7639,71.5075,71.7047,12475.0
2025-06-11 14:35:00,72.69,72.87,72.67,72.81,8546.0,71.685,71.8625,71.6652,71.8033,8546.0
2025-06-11 14:40:00,72.81,72.91,72.79,72.88,7007.0,71.8033,71.9019,71.7836,71.8723,7007.0
2025-06-11 14:45:00,72.87,73.01,72.87,72.95,21999.0,71.8625,72.0005,71.8625,71.9414,21999.0
2025-06-11 14:50:00,72.94,72.94,72.77,72.78,11576.0,71.9315,71.9315,71.7639,71.7737,11576.0
2025-06-11 14:55:00,72.76,72.77,72.63,72.67,10156.0,71.754,71.7639,71.6258,71.6652,10156.0
2025-06-11 15:00:00,72.66,72.72,72.6,72.6,11847.0,71.6554,71.7146,71.5962,71.5962,11847.0
2025-06-11 15:05:00,72.61,72.68,72.52,72.66,11459.0,71.6061,71.6751,71.5173,71.6554,11459.0
2025-06-11 15:10:00,72.67,72.74,72.66,72.68,11080.0,71.6652,71.7343,71.6554,71.6751,11080.0
2025-06-11 15:15:00,72.69,72.7,72.52,72.52,9889.0,71.685,71.6948,71.5173,71.5173,9889.0
2025-06-11 15:20:00,72.52,72.66,72.45,72.65,32029.0,71.5173,71.6554,71.4483,71.6455,32029.0
2025-06-11 15:25:00,72.67,72.71,72.54,72.56,49363.0,71.6652,71.7047,71.537,71.5568,49363.0
2025-06-11 15:30:00,72.54,72.66,72.51,72.55,20527.0,71.537,71.6554,71.5075,71.5469,20527.0
2025-06-11 15:35:00,72.55,72.62,72.51,72.55,23467.0,71.5469,71.6159,71.5075,71.5469,23467.0
2025-06-11 15:40:00,72.55,72.63,72.54,72.63,27745.0,71.5469,71.6258,71.537,71.6258,27745.0
2025-06-11 15:45:00,72.63,72.67,72.53,72.59,26052.0,71.6258,71.6652,71.5272,71.5864,26052.0
2025-06-11 15:50:00,72.6,72.6,72.44,72.47,51694.0,71.5962,71.5962,71.4384,71.468,51694.0
2025-06-11 15:55:00,72.48,72.65,72.48,72.64,157718.0,71.4779,71.6455,71.4779,71.6357,157718.0
2025-06-12 09:30:00,72.34,72.34,71.92,71.97,42609.0,71.3398,71.3398,70.9256,70.9749,42609.0
2025-06-12 09:35:00,72.0,72.28,71.94,72.05,17216.0,71.0045,71.2806,70.9453,71.0538,17216.0
2025-06-12 09:40:00,72.11,72.37,72.11,72.31,12040.0,71.113,71.3694,71.113,71.3102,12040.0
2025-06-12 09:45:00,72.28,72.33,72.03,72.28,25595.0,71.2806,71.3299,71.0341,71.2806,25595.0
2025-06-12 09:50:00,72.27,72.44,72.24,72.41,15268.0,71.2708,71.4384,71.2412,71.4088,15268.0
2025-06-12 09:55:00,72.41,72.41,71.94,72.05,11092.0,71.4088,71.4088,70.9453,71.0538,11092.0
2025-06-12 10:00:00,72.08,72.15,71.87,71.92,20949.0,71.0834,71.1524,70.8763,70.9256,20949.0
2025-06-12 10:05:00,71.92,72.17,71.82,72.03,20779.0,70.9256,71.1722,70.827,71.0341,20779.0
2025-06-12 10:10:00,72.07,72.29,72.02,72.23,21547.0,71.0735,71.2905,71.0242,71.2313,21547.0
2025-06-12 10:15:00,72.2,72.3,72.1,72.11,12824.0,71.2017,71.3004,71.1031,71.113,12824.0
2025-06-12 10:20:00,72.13,72.26,72.08,72.2,15356.0,71.1327,71.2609,71.0834,71.2017,15356.0
2025-06-12 10:25:00,72.22,72.34,72.16,72.21,17490.0,71.2215,71.3398,71.1623,71.2116,17490.0
2025-06-12 10:30:00,72.18,72.33,72.18,72.31,8153.0,71.182,71.3299,71.182,71.3102,8153.0
2025-06-12 10:35:00,72.31,72.47,72.27,72.45,17324.0,71.3102,71.468,71.2708,71.4483,17324.0
2025-06-12 10:40:00,72.48,72.5,72.3,72.31,19927.0,71.4779,71.4976,71.3004,71.3102,19927.0
2025-06-12 10:45:00,72.33,72.37,72.27,72.28,15616.0,71.3299,71.3694,71.2708,71.2806,15616.0
2025-06-12 10:50:00,72.31,72.4,72.28,72.33,20752.0,71.3102,71.399,71.2806,71.3299,20752.0
2025-06-12 10:55:00,72.33,72.38,72.2,72.28,11907.0,71.3299,71.3793,71.2017,71.2806,11907.0
2025-06-12 11:00:00,72.28,72.4,72.25,72.35,8541.0,71.2806,71.399,71.2511,71.3497,8541.0
2025-06-12 11:05:00,72.32,72.35,72.14,72.23,13051.0,71.3201,71.3497,71.1426,71.2313,13051.0
2025-06-12 11:10:00,72.19,72.26,72.15,72.25,7395.0,71.1919,71.2609,71.1524,71.2511,7395.0
2025-06-12 11:15:00,72.24,72.29,72.17,72.2,6434.0,71.2412,71.2905,71.1722,71.2017,6434.0
2025-06-12 11:20:00,72.2,72.24,71.98,72.05,12529.0,71.2017,71.2412,70.9848,71.0538,12529.0
2025-06-12 11:25:00,72.02,72.07,71.92,72.07,15244.0,71.0242,71.0735,70.9256,71.0735,15244.0
2025-06-12 11:30:00,72.06,72.07,71.94,71.96,12485.0,71.0637,71.0735,70.9453,70.9651,12485.0
2025-06-12 11:35:00,71.96,72.0,71.86,71.93,11284.0,70.9651,71.0045,70.8664,70.9355,11284.0
2025-06-12 11:40:00,71.92,72.02,71.91,71.93,4391.0,70.9256,71.0242,70.9158,70.9355,4391.0
2025-06-12 11:45:00,71.92,72.0,71.88,71.95,12033.0,70.9256,71.0045,70.8862,70.9552,12033.0
2025-06-12 11:50:00,71.95,72.0,71.89,71.94,5678.0,70.9552,71.0045,70.896,70.9453,5678.0
2025-06-12 11:55:00,71.94,72.07,71.94,72.06,7283.0,70.9453,71.0735,70.9453,71.0637,7283.0
2025-06-12 12:00:00,72.06,72.08,71.9,71.94,16241.0,71.0637,71.0834,70.9059,70.9453,16241.0
2025-06-12 12:05:00,71.93,72.01,71.87,72.01,6968.0,70.9355,71.0144,70.8763,71.0144,6968.0
2025-06-12 12:10:00,72.0,72.16,71.99,72.16,34124.0,71.0045,71.1623,70.9946,71.1623,34124.0
2025-06-12 12:15:00,72.16,72.24,72.15,72.2,18487.0,71.1623,71.2412,71.1524,71.2017,18487.0
2025-06-12 12:20:00,72.19,72.21,72.1,72.1,11977.0,71.1919,71.2116,71.1031,71.1031,11977.0
2025-06-12 12:25:00,72.09,72.2,72.05,72.19,9063.0,71.0933,71.2017,71.0538,71.1919,9063.0
2025-06-12 12:30:00,72.17,72.21,72.05,72.19,15277.0,71.1722,71.2116,71.0538,71.1919,15277.0
2025-06-12 12:35:00,72.23,72.3,72.18,72.29,11573.0,71.2313,71.3004,71.182,71.2905,11573.0
2025-06-12 12:40:00,72.28,72.32,72.16,72.21,10718.0,71.2806,71.3201,71.1623,71.2116,10718.0
2025-06-12 12:45:00,72.22,72.24,72.19,72.19,1680.0,71.2215,71.2412,71.1919,71.1919,1680.0
2025-06-12 12:50:00,72.2,72.23,72.16,72.17,8885.0,71.2017,71.2313,71.1623,71.1722,8885.0
2025-06-12 12:55:00,72.17,72.21,72.1,72.17,13272.0,71.1722,71.2116,71.1031,71.1722,13272.0
2025-06-12 13:00:00,72.17,72.28,72.09,72.2,31035.0,71.1722,71.2806,71.0933,71.2017,31035.0
2025-06-12 13:05:00,72.21,72.28,72.16,72.28,10249.0,71.2116,71.2806,71.1623,71.2806,10249.0
2025-06-12 13:10:00,72.28,72.32,72.25,72.32,6883.0,71.2806,71.3201,71.2511,71.3201,6883.0
2025-06-12 13:15:00,72.32,72.38,72.26,72.35,4198.0,71.3201,71.3793,71.2609,71.3497,4198.0
2025-06-12 13:20:00,72.36,72.4,72.29,72.36,5007.0,71.3595,71.399,71.2905,71.3595,5007.0
2025-06-12 13:25:00,72.38,72.4,72.29,72.38,9020.0,71.3793,71.399,71.2905,71.3793,9020.0
2025-06-12 13:30:00,72.4,72.49,72.4,72.49,4555.0,71.399,71.4877,71.399,71.4877,4555.0
2025-06-12 13:35:00,72.49,72.49,72.43,72.45,8596.0,71.4877,71.4877,71.4286,71.4483,8596.0
2025-06-12 13:40:00,72.46,72.55,72.45,72.55,3968.0,71.4582,71.5469,71.4483,71.5469,3968.0
2025-06-12 13:45:00,72.53,72.58,72.51,72.53,4208.0,71.5272,71.5765,71.5075,71.5272,4208.0
2025-06-12 13:50:00,72.52,72.59,72.52,72.58,4882.0,71.5173,71.5864,71.5173,71.5765,4882.0
2025-06-12 13:55:00,72.59,72.59,72.52,72.53,4971.0,71.5864,71.5864,71.5173,71.5272,4971.0
2025-06-12 14:00:00,72.53,72.59,72.53,72.57,4994.0,71.5272,71.5864,71.5272,71.5666,4994.0
2025-06-12 14:05:00,72.56,72.63,72.55,72.61,3926.0,71.5568,71.6258,71.5469,71.6061,3926.0
2025-06-12 14:10:00,72.61,72.61,72.42,72.45,10361.0,71.6061,71.6061,71.4187,71.4483,10361.0
2025-06-12 14:15:00,72.46,72.5,72.36,72.48,26763.0,71.4582,71.4976,71.3595,71.4779,26763.0
2025-06-12 14:20:00,72.5,72.53,72.46,72.49,6373.0,71.4976,71.5272,71.4582,71.4877,6373.0
2025-06-12 14:25:00,72.49,72.5,72.39,72.39,7258.0,71.4877,71.4976,71.3891,71.3891,7258.0
2025-06-12 14:30:00,72.4,72.45,72.38,72.41,7183.0,71.399,71.4483,71.3793,71.4088,7183.0
2025-06-12 14:35:00,72.44,72.49,72.4,72.47,7087.0,71.4384,71.4877,71.399,71.468,7087.0
2025-06-12 14:40:00,72.46,72.5,72.45,72.48,4747.0,71.4582,71.4976,71.4483,71.4779,4747.0
2025-06-12 14:45:00,72.47,72.51,72.45,72.48,4743.0,71.468,71.5075,71.4483,71.4779,4743.0
2025-06-12 14:50:00,72.46,72.48,72.44,72.46,7930.0,71.4582,71.4779,71.4384,71.4582,7930.0
2025-06-12 14:55:00,72.45,72.49,72.42,72.49,5762.0,71.4483,71.4877,71.4187,71.4877,5762.0
2025-06-12 15:00:00,72.49,72.55,72.47,72.52,8555.0,71.4877,71.5469,71.468,71.5173,8555.0
2025-06-12 15:05:00,72.52,72.57,72.5,72.54,12252.0,71.5173,71.5666,71.4976,71.537,12252.0
2025-06-12 15:10:00,72.52,72.53,72.49,72.52,6039.0,71.5173,71.5272,71.4877,71.5173,6039.0
2025-06-12 15:15:00,72.51,72.54,72.48,72.49,10625.0,71.5075,71.537,71.4779,71.4877,10625.0
2025-06-12 15:20:00,72.48,72.5,72.39,72.47,13413.0,71.4779,71.4976,71.3891,71.468,13413.0
2025-06-12 15:25:00,72.45,72.46,72.39,72.4,17754.0,71.4483,71.4582,71.3891,71.399,17754.0
2025-06-12 15:30:00,72.39,72.43,72.27,72.38,37938.0,71.3891,71.4286,71.2708,71.3793,37938.0
2025-06-12 15:35:00,72.38,72.47,72.37,72.43,27113.0,71.3793,71.468,71.3694,71.4286,27113.0
2025-06-12 15:40:00,72.41,72.43,72.33,72.35,28992.0,71.4088,71.4286,71.3299,71.3497,28992.0
2025-06-12 15:45:00,72.35,72.41,72.32,72.41,36578.0,71.3497,71.4088,71.3201,71.4088,36578.0
2025-06-12 15:50:00,72.39,72.45,72.33,72.41,90959.0,71.3891,71.4483,71.3299,71.4088,90959.0
2025-06-12 15:55:00,72.41,72.57,72.41,72.51,193937.0,71.4088,71.5666,71.4088,71.5075,193937.0
2025-06-13 09:30:00,71.35,72.06,71.35,72.06,35356.0,70.3635,71.0637,70.3635,71.0637,35356.0
2025-06-13 09:35:00,71.92,72.06,71.54,71.59,16879.0,70.9256,71.0637,70.5509,70.6002,16879.0
2025-06-13 09:40:00,71.54,71.54,71.37,71.43,10441.0,70.5509,70.5509,70.3832,70.4424,10441.0
2025-06-13 09:45:00,71.42,71.42,71.02,71.03,29306.0,70.4325,70.4325,70.0381,70.0479,29306.0
2025-06-13 09:50:00,71.0,71.2,70.97,71.07,17221.0,70.0183,70.2156,69.9888,70.0874,17221.0
2025-06-13 09:55:00,71.03,71.13,70.79,70.8,15768.0,70.0479,70.1465,69.8112,69.8211,15768.0
2025-06-13 10:00:00,70.83,71.08,70.61,70.63,20096.0,69.8507,70.0972,69.6337,69.6535,20096.0
2025-06-13 10:05:00,70.73,70.85,70.7,70.73,14892.0,69.7521,69.8704,69.7225,69.7521,14892.0
2025-06-13 10:10:00,70.7,70.7,70.42,70.64,33403.0,69.7225,69.7225,69.4464,69.6633,33403.0
2025-06-13 10:15:00,70.58,70.68,70.37,70.39,32453.0,69.6041,69.7028,69.397,69.4168,32453.0
2025-06-13 10:20:00,70.37,70.56,70.3,70.46,29679.0,69.397,69.5844,69.328,69.4858,29679.0
2025-06-13 10:25:00,70.44,70.47,70.15,70.23,14977.0,69.4661,69.4957,69.1801,69.259,14977.0
2025-06-13 10:30:00,70.26,70.47,70.25,70.46,11298.0,69.2886,69.4957,69.2787,69.4858,11298.0
2025-06-13 10:35:00,70.45,70.53,70.37,70.5,11504.0,69.4759,69.5548,69.397,69.5253,11504.0
2025-06-13 10:40:00,70.49,70.59,70.31,70.39,18445.0,69.5154,69.614,69.3379,69.4168,18445.0
2025-06-13 10:45:00,70.36,70.44,70.22,70.25,8174.0,69.3872,69.4661,69.2491,69.2787,8174.0
2025-06-13 10:50:00,70.26,70.58,70.26,70.52,11183.0,69.2886,69.6041,69.2886,69.545,11183.0
2025-06-13 10:55:00,70.55,70.68,70.55,70.67,11533.0,69.5746,69.7028,69.5746,69.6929,11533.0
2025-06-13 11:00:00,70.65,70.7,70.59,70.64,10029.0,69.6732,69.7225,69.614,69.6633,10029.0
2025-06-13 11:05:00,70.64,70.77,70.64,70.64,7744.0,69.6633,69.7915,69.6633,69.6633,7744.0
2025-06-13 11:10:00,70.63,70.65,70.5,70.61,8768.0,69.6535,69.6732,69.5253,69.6337,8768.0
2025-06-13 11:15:00,70.63,70.68,70.46,70.51,13539.0,69.6535,69.7028,69.4858,69.5351,13539.0
2025-06-13 11:20:00,70.54,70.58,70.44,70.45,20986.0,69.5647,69.6041,69.4661,69.4759,20986.0
2025-06-13 11:25:00,70.45,70.58,70.4,70.58,15273.0,69.4759,69.6041,69.4266,69.6041,15273.0
2025-06-13 11:30:00,70.57,70.68,70.56,70.65,10527.0,69.5943,69.7028,69.5844,69.6732,10527.0
2025-06-13 11:35:00,70.64,70.67,70.51,70.51,10833.0,69.6633,69.6929,69.5351,69.5351,10833.0
2025-06-13 11:40:00,70.51,70.68,70.5,70.64,8071.0,69.5351,69.7028,69.5253,69.6633,8071.0
2025-06-13 11:45:00,70.64,70.77,70.63,70.71,8853.0,69.6633,69.7915,69.6535,69.7323,8853.0
2025-06-13 11:50:00,70.7,70.74,70.67,70.67,4595.0,69.7225,69.7619,69.6929,69.6929,4595.0
2025-06-13 11:55:00,70.65,70.65,70.5,70.59,5562.0,69.6732,69.6732,69.5253,69.614,5562.0
2025-06-13 12:00:00,70.61,70.67,70.52,70.59,9146.0,69.6337,69.6929,69.545,69.614,9146.0
2025-06-13 12:05:00,70.52,70.87,70.51,70.78,27553.0,69.545,69.8901,69.5351,69.8014,27553.0
2025-06-13 12:10:00,70.76,70.84,70.7,70.74,5142.0,69.7817,69.8606,69.7225,69.7619,5142.0
2025-06-13 12:15:00,70.71,70.79,70.71,70.74,5360.0,69.7323,69.8112,69.7323,69.7619,5360.0
2025-06-13 12:20:00,70.77,70.77,70.65,70.67,7793.0,69.7915,69.7915,69.6732,69.6929,7793.0
2025-06-13 12:25:00,70.72,70.73,70.43,70.43,8670.0,69.7422,69.7521,69.4562,69.4562,8670.0
2025-06-13 12:30:00,70.45,70.51,70.4,70.43,6430.0,69.4759,69.5351,69.4266,69.4562,6430.0
2025-06-13 12:35:00,70.41,70.44,70.37,70.38,7877.0,69.4365,69.4661,69.397,69.4069,7877.0
2025-06-13 12:40:00,70.4,70.47,70.37,70.44,8571.0,69.4266,69.4957,69.397,69.4661,8571.0
2025-06-13 12:45:00,70.44,70.62,70.41,70.59,20427.0,69.4661,69.6436,69.4365,69.614,20427.0
2025-06-13 12:50:00,70.59,70.59,70.46,70.55,5603.0,69.614,69.614,69.4858,69.5746,5603.0
2025-06-13 12:55:00,70.57,70.6,70.53,70.53,4634.0,69.5943,69.6239,69.5548,69.5548,4634.0
2025-06-13 13:00:00,70.53,70.67,70.53,70.6,8748.0,69.5548,69.6929,69.5548,69.6239,8748.0
2025-06-13 13:05:00,70.61,70.63,70.51,70.51,3528.0,69.6337,69.6535,69.5351,69.5351,3528.0
2025-06-13 13:10:00,70.5,70.57,70.42,70.56,5492.0,69.5253,69.5943,69.4464,69.5844,5492.0
2025-06-13 13:15:00,70.56,70.57,70.4,70.47,4689.0,69.5844,69.5943,69.4266,69.4957,4689.0
2025-06-13 13:20:00,70.5,70.58,70.48,70.51,4710.0,69.5253,69.6041,69.5055,69.5351,4710.0
2025-06-13 13:25:00,70.51,70.52,70.45,70.46,4027.0,69.5351,69.545,69.4759,69.4858,4027.0
2025-06-13 13:30:00,70.48,70.6,70.44,70.44,9286.0,69.5055,69.6239,69.4661,69.4661,9286.0
2025-06-13 13:35:00,70.45,70.47,70.31,70.37,7048.0,69.4759,69.4957,69.3379,69.397,7048.0
2025-06-13 13:40:00,70.35,70.41,70.28,70.31,26432.0,69.3773,69.4365,69.3083,69.3379,26432.0
2025-06-13 13:45:00,70.34,70.37,70.2,70.23,11313.0,69.3675,69.397,69.2294,69.259,11313.0
2025-06-13 13:50:00,70.2,70.33,70.2,70.23,11572.0,69.2294,69.3576,69.2294,69.259,11572.0
2025-06-13 13:55:00,70.23,70.26,70.18,70.18,5664.0,69.259,69.2886,69.2097,69.2097,5664.0
2025-06-13 14:00:00,70.19,70.32,70.18,70.25,33913.0,69.2195,69.3477,69.2097,69.2787,33913.0
2025-06-13 14:05:00,70.27,70.35,70.11,70.13,26851.0,69.2984,69.3773,69.1406,69.1604,26851.0
2025-06-13 14:10:00,70.14,70.24,70.01,70.06,33786.0,69.1702,69.2688,69.042,69.0913,33786.0
2025-06-13 14:15:00,70.01,70.09,69.89,70.07,17442.0,69.042,69.1209,68.9237,69.1012,17442.0
2025-06-13 14:20:00,70.04,70.08,69.95,69.95,7889.0,69.0716,69.1111,68.9829,68.9829,7889.0
2025-06-13 14:25:00,69.95,69.96,69.79,69.81,17703.0,68.9829,68.9927,68.8251,68.8448,17703.0
2025-06-13 14:30:00,69.81,69.86,69.72,69.8,11981.0,68.8448,68.8941,68.756,68.8349,11981.0
2025-06-13 14:35:00,69.75,69.8,69.65,69.67,15199.0,68.7856,68.8349,68.687,68.7067,15199.0
2025-06-13 14:40:00,69.67,69.73,69.57,69.59,11231.0,68.7067,68.7659,68.6081,68.6278,11231.0
2025-06-13 14:45:00,69.59,69.74,69.59,69.65,11367.0,68.6278,68.7758,68.6278,68.687,11367.0
2025-06-13 14:50:00,69.65,69.81,69.64,69.81,10804.0,68.687,68.8448,68.6771,68.8448,10804.0
2025-06-13 14:55:00,69.82,69.82,69.66,69.76,17795.0,68.8547,68.8547,68.6969,68.7955,17795.0
2025-06-13 15:00:00,69.77,69.8,69.58,69.6,17662.0,68.8053,68.8349,68.618,68.6377,17662.0
2025-06-13 15:05:00,69.62,69.62,69.5,69.56,20365.0,68.6574,68.6574,68.5391,68.5982,20365.0
2025-06-13 15:10:00,69.56,69.61,69.5,69.56,15770.0,68.5982,68.6476,68.5391,68.5982,15770.0
2025-06-13 15:15:00,69.55,69.59,69.38,69.39,14246.0,68.5884,68.6278,68.4207,68.4306,14246.0
2025-06-13 15:20:00,69.41,69.48,69.35,69.35,17739.0,68.4503,68.5194,68.3912,68.3912,17739.0
2025-06-13 15:25:00,69.35,69.36,69.23,69.27,18545.0,68.3912,68.401,68.2728,68.3123,18545.0
2025-06-13 15:30:00,69.29,69.37,69.22,69.3,19564.0,68.332,68.4109,68.2629,68.3418,19564.0
2025-06-13 15:35:00,69.31,69.5,69.3,69.45,18506.0,68.3517,68.5391,68.3418,68.4898,18506.0
2025-06-13 15:40:00,69.44,69.54,69.44,69.46,12025.0,68.4799,68.5785,68.4799,68.4996,12025.0
2025-06-13 15:45:00,69.46,69.58,69.37,69.54,26930.0,68.4996,68.618,68.4109,68.5785,26930.0
2025-06-13 15:50:00,69.55,69.64,69.48,69.59,53742.0,68.5884,68.6771,68.5194,68.6278,53742.0
2025-06-13 15:55:00,69.59,69.66,69.51,69.61,193834.0,68.6278,68.6969,68.5489,68.6476,193834.0
2025-06-16 09:30:00,70.55,70.71,70.2,70.39,58457.0,69.5746,69.7323,69.2294,69.4168,58457.0
2025-06-16 09:35:00,70.39,70.71,69.74,69.78,48190.0,69.4168,69.7323,68.7758,68.8152,48190.0
2025-06-16 09:40:00,69.77,70.08,69.71,69.91,43931.0,68.8053,69.1111,68.7462,68.9434,43931.0
2025-06-16 09:45:00,69.91,70.46,69.87,70.44,44932.0,68.9434,69.4858,68.904,69.4661,44932.0
2025-06-16 09:50:00,70.44,70.49,70.31,70.46,18860.0,69.4661,69.5154,69.3379,69.4858,18860.0
2025-06-16 09:55:00,70.45,70.56,70.33,70.47,32470.0,69.4759,69.5844,69.3576,69.4957,32470.0
2025-06-16 10:00:00,70.45,70.67,70.42,70.48,18989.0,69.4759,69.6929,69.4464,69.5055,18989.0
2025-06-16 10:05:00,70.49,70.53,70.39,70.42,25144.0,69.5154,69.5548,69.4168,69.4464,25144.0
2025-06-16 10:10:00,70.42,70.49,70.25,70.37,29382.0,69.4464,69.5154,69.2787,69.397,29382.0
2025-06-16 10:15:00,70.41,70.6,70.31,70.6,21051.0,69.4365,69.6239,69.3379,69.6239,21051.0
2025-06-16 10:20:00,70.59,70.64,70.47,70.48,18021.0,69.614,69.6633,69.4957,69.5055,18021.0
2025-06-16 10:25:00,70.5,70.5,70.31,70.44,10825.0,69.5253,69.5253,69.3379,69.4661,10825.0
2025-06-16 10:30:00,70.46,70.62,70.42,70.51,14475.0,69.4858,69.6436,69.4464,69.5351,14475.0
2025-06-16 10:35:00,70.47,70.58,70.36,70.41,9453.0,69.4957,69.6041,69.3872,69.4365,9453.0
2025-06-16 10:40:00,70.41,70.51,70.32,70.51,17207.0,69.4365,69.5351,69.3477,69.5351,17207.0
2025-06-16 10:45:00,70.5,70.56,70.47,70.52,11489.0,69.5253,69.5844,69.4957,69.545,11489.0
2025-06-16 10:50:00,70.53,70.59,70.47,70.52,11214.0,69.5548,69.614,69.4957,69.545,11214.0
2025-06-16 10:55:00,70.55,70.57,70.44,70.5,15336.0,69.5746,69.5943,69.4661,69.5253,15336.0
2025-06-16 11:00:00,70.47,70.64,70.46,70.46,13124.0,69.4957,69.6633,69.4858,69.4858,13124.0
2025-06-16 11:05:00,70.45,70.45,70.17,70.21,8517.0,69.4759,69.4759,69.1998,69.2393,8517.0
2025-06-16 11:10:00,70.21,70.25,70.12,70.23,15680.0,69.2393,69.2787,69.1505,69.259,15680.0
2025-06-16 11:15:00,70.23,70.26,70.07,70.14,14547.0,69.259,69.2886,69.1012,69.1702,14547.0
2025-06-16 11:20:00,70.14,70.23,70.13,70.2,10421.0,69.1702,69.259,69.1604,69.2294,10421.0
2025-06-16 11:25:00,70.19,70.24,70.08,70.24,18261.0,69.2195,69.2688,69.1111,69.2688,18261.0
2025-06-16 11:30:00,70.23,70.27,70.13,70.23,24194.0,69.259,69.2984,69.1604,69.259,24194.0
2025-06-16 11:35:00,70.25,70.38,70.24,70.36,19356.0,69.2787,69.4069,69.2688,69.3872,19356.0
2025-06-16 11:40:00,70.36,70.39,70.29,70.29,16515.0,69.3872,69.4168,69.3182,69.3182,16515.0
2025-06-16 11:45:00,70.32,70.4,70.31,70.34,17932.0,69.3477,69.4266,69.3379,69.3675,17932.0
2025-06-16 11:50:00,70.35,70.4,70.27,70.29,13992.0,69.3773,69.4266,69.2984,69.3182,13992.0
2025-06-16 11:55:00,70.3,70.44,70.23,70.4,31137.0,69.328,69.4661,69.259,69.4266,31137.0
2025-06-16 12:00:00,70.41,70.44,70.3,70.34,17982.0,69.4365,69.4661,69.328,69.3675,17982.0
2025-06-16 12:05:00,70.34,70.43,70.3,70.37,21885.0,69.3675,69.4562,69.328,69.397,21885.0
2025-06-16 12:10:00,70.37,70.63,70.37,70.61,22256.0,69.397,69.6535,69.397,69.6337,22256.0
2025-06-16 12:15:00,70.59,70.65,70.57,70.6,16537.0,69.614,69.6732,69.5943,69.6239,16537.0
2025-06-16 12:20:00,70.56,70.7,70.56,70.66,15899.0,69.5844,69.7225,69.5844,69.683,15899.0
2025-06-16 12:25:00,70.66,70.71,70.62,70.71,17142.0,69.683,69.7323,69.6436,69.7323,17142.0
2025-06-16 12:30:00,70.72,70.76,70.68,70.73,14059.0,69.7422,69.7817,69.7028,69.7521,14059.0
2025-06-16 12:35:00,70.74,70.83,70.66,70.76,16282.0,69.7619,69.8507,69.683,69.7817,16282.0
2025-06-16 12:40:00,70.77,70.79,70.7,70.72,13556.0,69.7915,69.8112,69.7225,69.7422,13556.0
2025-06-16 12:45:00,70.72,70.92,70.7,70.91,18054.0,69.7422,69.9394,69.7225,69.9296,18054.0
2025-06-16 12:50:00,70.9,70.94,70.82,70.84,27843.0,69.9197,69.9592,69.8408,69.8606,27843.0
2025-06-16 12:55:00,70.84,70.85,70.71,70.74,14579.0,69.8606,69.8704,69.7323,69.7619,14579.0
2025-06-16 13:00:00,70.74,70.79,70.66,70.78,9791.0,69.7619,69.8112,69.683,69.8014,9791.0
2025-06-16 13:05:00,70.78,70.88,70.73,70.88,11087.0,69.8014,69.9,69.7521,69.9,11087.0
2025-06-16 13:10:00,70.85,70.91,70.8,70.84,15799.0,69.8704,69.9296,69.8211,69.8606,15799.0
2025-06-16 13:15:00,70.85,70.93,70.8,70.83,16002.0,69.8704,69.9493,69.8211,69.8507,16002.0
2025-06-16 13:20:00,70.85,70.88,70.8,70.86,14169.0,69.8704,69.9,69.8211,69.8803,14169.0
2025-06-16 13:25:00,70.86,70.91,70.83,70.85,11768.0,69.8803,69.9296,69.8507,69.8704,11768.0
2025-06-16 13:30:00,70.86,71.04,70.85,71.01,13478.0,69.8803,70.0578,69.8704,70.0282,13478.0
2025-06-16 13:35:00,71.02,71.02,70.92,70.94,10972.0,70.0381,70.0381,69.9394,69.9592,10972.0
2025-06-16 13:40:00,70.95,71.03,70.9,70.92,12447.0,69.969,70.0479,69.9197,69.9394,12447.0
2025-06-16 13:45:00,70.92,70.97,70.9,70.97,9060.0,69.9394,69.9888,69.9197,69.9888,9060.0
2025-06-16 13:50:00,70.97,71.01,70.95,70.98,11970.0,69.9888,70.0282,69.969,69.9986,11970.0
2025-06-16 13:55:00,70.98,70.99,70.89,70.91,11585.0,69.9986,70.0085,69.9099,69.9296,11585.0
2025-06-16 14:00:00,70.92,71.04,70.92,71.01,11769.0,69.9394,70.0578,69.9394,70.0282,11769.0
2025-06-16 14:05:00,71.03,71.08,71.0,71.08,17273.0,70.0479,70.0972,70.0183,70.0972,17273.0
2025-06-16 14:10:00,71.09,71.18,71.09,71.18,9444.0,70.1071,70.1958,70.1071,70.1958,9444.0
2025-06-16 14:15:00,71.18,71.18,71.07,71.07,15146.0,70.1958,70.1958,70.0874,70.0874,15146.0
2025-06-16 14:20:00,71.09,71.22,71.07,71.22,28519.0,70.1071,70.2353,70.0874,70.2353,28519.0
2025-06-16 14:25:00,71.22,71.26,71.19,71.25,8731.0,70.2353,70.2747,70.2057,70.2649,8731.0
2025-06-16 14:30:00,71.25,71.25,71.19,71.2,10843.0,70.2649,70.2649,70.2057,70.2156,10843.0
2025-06-16 14:35:00,71.18,71.22,71.14,71.16,14710.0,70.1958,70.2353,70.1564,70.1761,14710.0
2025-06-16 14:40:00,71.16,71.22,71.15,71.21,17328.0,70.1761,70.2353,70.1663,70.2254,17328.0
2025-06-16 14:45:00,71.21,71.21,71.14,71.17,13039.0,70.2254,70.2254,70.1564,70.186,13039.0
2025-06-16 14:50:00,71.17,71.25,71.16,71.23,10926.0,70.186,70.2649,70.1761,70.2452,10926.0
2025-06-16 14:55:00,71.25,71.33,71.23,71.23,12195.0,70.2649,70.3438,70.2452,70.2452,12195.0
2025-06-16 15:00:00,71.23,71.24,71.17,71.21,18975.0,70.2452,70.255,70.186,70.2254,18975.0
2025-06-16 15:05:00,71.21,71.21,71.09,71.09,22500.0,70.2254,70.2254,70.1071,70.1071,22500.0
2025-06-16 15:10:00,71.09,71.17,71.06,71.12,15632.0,70.1071,70.186,70.0775,70.1367,15632.0
2025-06-16 15:15:00,71.13,71.18,71.11,71.15,11052.0,70.1465,70.1958,70.1268,70.1663,11052.0
2025-06-16 15:20:00,71.15,71.27,71.11,71.15,16711.0,70.1663,70.2846,70.1268,70.1663,16711.0
2025-06-16 15:25:00,71.16,71.26,71.15,71.21,13253.0,70.1761,70.2747,70.1663,70.2254,13253.0
2025-06-16 15:30:00,71.22,71.25,71.2,71.21,16561.0,70.2353,70.2649,70.2156,70.2254,16561.0
2025-06-16 15:35:00,71.22,71.23,71.17,71.19,25936.0,70.2353,70.2452,70.186,70.2057,25936.0
2025-06-16 15:40:00,71.18,71.31,71.18,71.25,25297.0,70.1958,70.3241,70.1958,70.2649,25297.0
2025-06-16 15:45:00,71.24,71.24,71.15,71.19,23495.0,70.255,70.255,70.1663,70.2057,23495.0
2025-06-16 15:50:00,71.15,71.21,71.07,71.19,50097.0,70.1663,70.2254,70.0874,70.2057,50097.0
2025-06-16 15:55:00,71.2,71.28,71.14,71.23,204291.0,70.2156,70.2945,70.1564,70.2452,204291.0
2025-06-17 09:30:00,70.42,70.7,69.77,70.2,96543.0,69.4464,69.7225,68.8053,69.2294,96543.0
2025-06-17 09:35:00,70.2,70.37,70.02,70.05,90089.0,69.2294,69.397,69.0519,69.0815,90089.0
2025-06-17 09:40:00,70.08,70.37,69.97,70.33,32053.0,69.1111,69.397,69.0026,69.3576,32053.0
2025-06-17 09:45:00,70.32,70.41,70.11,70.17,33171.0,69.3477,69.4365,69.1406,69.1998,33171.0
2025-06-17 09:50:00,70.17,70.27,69.98,70.08,37041.0,69.1998,69.2984,69.0124,69.1111,37041.0
2025-06-17 09:55:00,70.08,70.14,69.9,70.06,35501.0,69.1111,69.1702,68.9335,69.0913,35501.0
2025-06-17 10:00:00,70.06,70.08,69.85,69.85,31839.0,69.0913,69.1111,68.8842,68.8842,31839.0
2025-06-17 10:05:00,69.85,70.02,69.61,69.79,52231.0,68.8842,69.0519,68.6476,68.8251,52231.0
2025-06-17 10:10:00,69.78,70.08,69.75,69.94,43583.0,68.8152,69.1111,68.7856,68.973,43583.0
2025-06-17 10:15:00,69.97,70.07,69.92,69.93,43526.0,69.0026,69.1012,68.9533,68.9631,43526.0
2025-06-17 10:20:00,69.93,70.14,69.91,70.13,31415.0,68.9631,69.1702,68.9434,69.1604,31415.0
2025-06-17 10:25:00,70.14,70.29,70.09,70.14,33445.0,69.1702,69.3182,69.1209,69.1702,33445.0
2025-06-17 10:30:00,70.2,70.35,70.19,70.26,29847.0,69.2294,69.3773,69.2195,69.2886,29847.0
2025-06-17 10:35:00,70.24,70.28,70.08,70.25,47865.0,69.2688,69.3083,69.1111,69.2787,47865.0
2025-06-17 10:40:00,70.24,70.32,70.15,70.19,26369.0,69.2688,69.3477,69.1801,69.2195,26369.0
2025-06-17 10:45:00,70.18,70.28,70.14,70.28,25083.0,69.2097,69.3083,69.1702,69.3083,25083.0
2025-06-17 10:50:00,70.29,70.41,70.19,70.2,18411.0,69.3182,69.4365,69.2195,69.2294,18411.0
2025-06-17 10:55:00,70.2,70.29,70.12,70.22,23570.0,69.2294,69.3182,69.1505,69.2491,23570.0
2025-06-17 11:00:00,70.22,70.29,70.21,70.28,26992.0,69.2491,69.3182,69.2393,69.3083,26992.0
2025-06-17 11:05:00,70.29,70.32,70.2,70.29,25732.0,69.3182,69.3477,69.2294,69.3182,25732.0
2025-06-17 11:10:00,70.3,70.38,70.25,70.32,15371.0,69.328,69.4069,69.2787,69.3477,15371.0
2025-06-17 11:15:00,70.3,70.33,70.15,70.25,22310.0,69.328,69.3576,69.1801,69.2787,22310.0
2025-06-17 11:20:00,70.26,70.26,70.13,70.14,19646.0,69.2886,69.2886,69.1604,69.1702,19646.0
2025-06-17 11:25:00,70.13,70.16,70.03,70.07,29272.0,69.1604,69.19,69.0617,69.1012,29272.0
2025-06-17 11:30:00,70.06,70.19,70.03,70.17,22389.0,69.0913,69.2195,69.0617,69.1998,22389.0
2025-06-17 11:35:00,70.17,70.18,70.07,70.13,20345.0,69.1998,69.2097,69.1012,69.1604,20345.0
2025-06-17 11:40:00,70.13,70.23,70.12,70.23,22507.0,69.1604,69.259,69.1505,69.259,22507.0
2025-06-17 11:45:00,70.23,70.28,70.14,70.15,16164.0,69.259,69.3083,69.1702,69.1801,16164.0
2025-06-17 11:50:00,70.15,70.21,70.08,70.15,18495.0,69.1801,69.2393,69.1111,69.1801,18495.0
2025-06-17 11:55:00,70.13,70.15,70.08,70.09,16373.0,69.1604,69.1801,69.1111,69.1209,16373.0
2025-06-17 12:00:00,70.09,70.3,70.09,70.28,23664.0,69.1209,69.328,69.1209,69.3083,23664.0
2025-06-17 12:05:00,70.28,70.34,70.21,70.22,17727.0,69.3083,69.3675,69.2393,69.2491,17727.0
2025-06-17 12:10:00,70.22,70.49,70.21,70.42,20205.0,69.2491,69.5154,69.2393,69.4464,20205.0
2025-06-17 12:15:00,70.43,70.51,70.43,70.51,13361.0,69.4562,69.5351,69.4562,69.5351,13361.0
2025-06-17 12:20:00,70.51,70.51,70.38,70.45,32080.0,69.5351,69.5351,69.4069,69.4759,32080.0
2025-06-17 12:25:00,70.45,70.55,70.38,70.51,12960.0,69.4759,69.5746,69.4069,69.5351,12960.0
2025-06-17 12:30:00,70.51,70.53,70.36,70.4,20644.0,69.5351,69.5548,69.3872,69.4266,20644.0
2025-06-17 12:35:00,70.4,70.4,70.25,70.29,16493.0,69.4266,69.4266,69.2787,69.3182,16493.0
2025-06-17 12:40:00,70.3,70.31,70.2,70.22,17160.0,69.328,69.3379,69.2294,69.2491,17160.0
2025-06-17 12:45:00,70.24,70.31,70.17,70.2,11891.0,69.2688,69.3379,69.1998,69.2294,11891.0
2025-06-17 12:50:00,70.2,70.2,70.06,70.11,14358.0,69.2294,69.2294,69.0913,69.1406,14358.0
2025-06-17 12:55:00,70.11,70.11,69.88,69.91,23829.0,69.1406,69.1406,68.9138,68.9434,23829.0
2025-06-17 13:00:00,69.92,70.04,69.89,69.99,16081.0,68.9533,69.0716,68.9237,69.0223,16081.0
2025-06-17 13:05:00,69.99,69.99,69.83,69.87,16447.0,69.0223,69.0223,68.8645,68.904,16447.0
2025-06-17 13:10:00,69.87,69.89,69.78,69.88,13028.0,68.904,68.9237,68.8152,68.9138,13028.0
2025-06-17 13:15:00,69.88,69.88,69.74,69.77,12496.0,68.9138,68.9138,68.7758,68.8053,12496.0
2025-06-17 13:20:00,69.75,69.78,69.67,69.73,17459.0,68.7856,68.8152,68.7067,68.7659,17459.0
2025-06-17 13:25:00,69.7,69.7,69.61,69.67,13133.0,68.7363,68.7363,68.6476,68.7067,13133.0
2025-06-17 13:30:00,69.67,69.83,69.62,69.79,15315.0,68.7067,68.8645,68.6574,68.8251,15315.0
2025-06-17 13:35:00,69.78,69.82,69.73,69.78,16733.0,68.8152,68.8547,68.7659,68.8152,16733.0
2025-06-17 13:40:00,69.78,69.84,69.74,69.76,11745.0,68.8152,68.8744,68.7758,68.7955,11745.0
2025-06-17 13:45:00,69.76,69.79,69.61,69.65,21321.0,68.7955,68.8251,68.6476,68.687,21321.0
2025-06-17 13:50:00,69.65,69.66,69.55,69.59,15907.0,68.687,68.6969,68.5884,68.6278,15907.0
2025-06-17 13:55:00,69.59,69.65,69.57,69.59,14375.0,68.6278,68.687,68.6081,68.6278,14375.0
2025-06-17 14:00:00,69.59,69.59,69.45,69.47,23935.0,68.6278,68.6278,68.4898,68.5095,23935.0
2025-06-17 14:05:00,69.48,69.57,69.47,69.57,21443.0,68.5194,68.6081,68.5095,68.6081,21443.0
2025-06-17 14:10:00,69.54,69.63,69.45,69.45,15127.0,68.5785,68.6673,68.4898,68.4898,15127.0
2025-06-17 14:15:00,69.45,69.48,69.39,69.42,26174.0,68.4898,68.5194,68.4306,68.4602,26174.0
2025-06-17 14:20:00,69.42,69.47,69.4,69.46,24758.0,68.4602,68.5095,68.4405,68.4996,24758.0
2025-06-17 14:25:00,69.45,69.46,69.26,69.36,39310.0,68.4898,68.4996,68.3024,68.401,39310.0
2025-06-17 14:30:00,69.36,69.47,69.36,69.44,22914.0,68.401,68.5095,68.401,68.4799,22914.0
2025-06-17 14:35:00,69.43,69.52,69.39,69.42,21018.0,68.47,68.5588,68.4306,68.4602,21018.0
2025-06-17 14:40:00,69.41,69.46,69.36,69.43,17259.0,68.4503,68.4996,68.401,68.47,17259.0
2025-06-17 14:45:00,69.43,69.46,69.38,69.42,22983.0,68.47,68.4996,68.4207,68.4602,22983.0
2025-06-17 14:50:00,69.42,69.54,69.38,69.54,31338.0,68.4602,68.5785,68.4207,68.5785,31338.0
2025-06-17 14:55:00,69.52,69.63,69.5,69.6,29911.0,68.5588,68.6673,68.5391,68.6377,29911.0
2025-06-17 15:00:00,69.6,69.63,69.51,69.52,30908.0,68.6377,68.6673,68.5489,68.5588,30908.0
2025-06-17 15:05:00,69.52,69.52,69.36,69.4,25375.0,68.5588,68.5588,68.401,68.4405,25375.0
2025-06-17 15:10:00,69.4,69.51,69.4,69.5,34749.0,68.4405,68.5489,68.4405,68.5391,34749.0
2025-06-17 15:15:00,69.5,69.52,69.43,69.45,25084.0,68.5391,68.5588,68.47,68.4898,25084.0
2025-06-17 15:20:00,69.44,69.54,69.42,69.5,41449.0,68.4799,68.5785,68.4602,68.5391,41449.0
2025-06-17 15:25:00,69.5,69.56,69.36,69.38,59362.0,68.5391,68.5982,68.401,68.4207,59362.0
2025-06-17 15:30:00,69.38,69.5,69.31,69.5,43454.0,68.4207,68.5391,68.3517,68.5391,43454.0
2025-06-17 15:35:00,69.49,69.55,69.47,69.48,47647.0,68.5292,68.5884,68.5095,68.5194,47647.0
2025-06-17 15:40:00,69.47,69.48,69.31,69.36,70025.0,68.5095,68.5194,68.3517,68.401,70025.0
2025-06-17 15:45:00,69.36,69.38,69.28,69.28,69298.0,68.401,68.4207,68.3221,68.3221,69298.0
2025-06-17 15:50:00,69.29,69.33,69.21,69.25,117453.0,68.332,68.3714,68.2531,68.2925,117453.0
2025-06-17 15:55:00,69.25,69.4,69.24,69.38,321030.0,68.2925,68.4405,68.2827,68.4207,321030.0
2025-06-18 09:30:00,68.41,68.72,68.22,68.37,51191.0,68.41,68.72,68.22,68.37,51191.0
2025-06-18 09:35:00,68.37,68.53,68.25,68.3,24438.0,68.37,68.53,68.25,68.3,24438.0
2025-06-18 09:40:00,68.3,68.34,67.9,68.03,18249.0,68.3,68.34,67.9,68.03,18249.0
2025-06-18 09:45:00,68.07,68.09,67.8,67.97,17673.0,68.07,68.09,67.8,67.97,17673.0
2025-06-18 09:50:00,67.92,68.03,67.73,67.94,14161.0,67.92,68.03,67.73,67.94,14161.0
2025-06-18 09:55:00,67.98,68.14,67.92,68.06,16963.0,67.98,68.14,67.92,68.06,16963.0
2025-06-18 10:00:00,68.08,68.19,67.97,68.03,29550.0,68.08,68.19,67.97,68.03,29550.0
2025-06-18 10:05:00,68.08,68.28,68.0,68.07,31727.0,68.08,68.28,68.0,68.07,31727.0
2025-06-18 10:10:00,68.07,68.17,68.02,68.07,12329.0,68.07,68.17,68.02,68.07,12329.0
2025-06-18 10:15:00,68.09,68.29,68.0,68.14,14069.0,68.09,68.29,68.0,68.14,14069.0
2025-06-18 10:20:00,68.16,68.28,68.07,68.28,13487.0,68.16,68.28,68.07,68.28,13487.0
2025-06-18 10:25:00,68.31,68.33,68.12,68.12,5605.0,68.31,68.33,68.12,68.12,5605.0
2025-06-18 10:30:00,68.11,68.21,68.07,68.21,5820.0,68.11,68.21,68.07,68.21,5820.0
2025-06-18 10:35:00,68.2,68.37,68.2,68.27,13187.0,68.2,68.37,68.2,68.27,13187.0
2025-06-18 10:40:00,68.25,68.36,68.22,68.3,13908.0,68.25,68.36,68.22,68.3,13908.0
2025-06-18 10:45:00,68.28,68.32,68.11,68.15,16076.0,68.28,68.32,68.11,68.15,16076.0
2025-06-18 10:50:00,68.12,68.18,68.06,68.13,10548.0,68.12,68.18,68.06,68.13,10548.0
2025-06-18 10:55:00,68.11,68.18,68.05,68.18,5486.0,68.11,68.18,68.05,68.18,5486.0
2025-06-18 11:00:00,68.18,68.22,68.05,68.07,13185.0,68.18,68.22,68.05,68.07,13185.0
2025-06-18 11:05:00,68.01,68.07,67.83,67.87,10365.0,68.01,68.07,67.83,67.87,10365.0
2025-06-18 11:10:00,67.88,68.07,67.88,68.06,10141.0,67.88,68.07,67.88,68.06,10141.0
2025-06-18 11:15:00,68.09,68.09,67.96,68.0,6436.0,68.09,68.09,67.96,68.0,6436.0
2025-06-18 11:20:00,68.0,68.0,67.87,67.92,10603.0,68.0,68.0,67.87,67.92,10603.0
2025-06-18 11:25:00,67.93,67.94,67.82,67.87,9925.0,67.93,67.94,67.82,67.87,9925.0
2025-06-18 11:30:00,67.88,67.92,67.83,67.85,7299.0,67.88,67.92,67.83,67.85,7299.0
2025-06-18 11:35:00,67.91,67.93,67.86,67.89,5955.0,67.91,67.93,67.86,67.89,5955.0
2025-06-18 11:40:00,67.89,67.94,67.85,67.94,5769.0,67.89,67.94,67.85,67.94,5769.0
2025-06-18 11:45:00,67.92,67.95,67.83,67.83,9975.0,67.92,67.95,67.83,67.83,9975.0
2025-06-18 11:50:00,67.83,67.94,67.81,67.92,6565.0,67.83,67.94,67.81,67.92,6565.0
2025-06-18 11:55:00,67.9,67.95,67.79,67.79,7038.0,67.9,67.95,67.79,67.79,7038.0
2025-06-18 12:00:00,67.79,67.85,67.79,67.8,3241.0,67.79,67.85,67.79,67.8,3241.0
2025-06-18 12:05:00,67.79,67.85,67.76,67.85,6695.0,67.79,67.85,67.76,67.85,6695.0
2025-06-18 12:10:00,67.84,68.1,67.84,68.08,17675.0,67.84,68.1,67.84,68.08,17675.0
2025-06-18 12:15:00,68.1,68.21,68.03,68.09,20929.0,68.1,68.21,68.03,68.09,20929.0
2025-06-18 12:20:00,68.08,68.12,68.01,68.12,9121.0,68.08,68.12,68.01,68.12,9121.0
2025-06-18 12:25:00,68.11,68.31,68.1,68.28,34988.0,68.11,68.31,68.1,68.28,34988.0
2025-06-18 12:30:00,68.3,68.37,68.25,68.37,48147.0,68.3,68.37,68.25,68.37,48147.0
2025-06-18 12:35:00,68.38,68.41,68.33,68.35,22718.0,68.38,68.41,68.33,68.35,22718.0
2025-06-18 12:40:00,68.36,68.57,68.35,68.55,10549.0,68.36,68.57,68.35,68.55,10549.0
2025-06-18 12:45:00,68.55,68.55,68.44,68.5,7972.0,68.55,68.55,68.44,68.5,7972.0
2025-06-18 12:50:00,68.51,68.54,68.46,68.5,14094.0,68.51,68.54,68.46,68.5,14094.0
2025-06-18 12:55:00,68.53,68.58,68.49,68.52,15823.0,68.53,68.58,68.49,68.52,15823.0
2025-06-18 13:00:00,68.51,68.6,68.45,68.59,20400.0,68.51,68.6,68.45,68.59,20400.0
2025-06-18 13:05:00,68.57,68.64,68.56,68.63,8319.0,68.57,68.64,68.56,68.63,8319.0
2025-06-18 13:10:00,68.65,68.65,68.53,68.61,19197.0,68.65,68.65,68.53,68.61,19197.0
2025-06-18 13:15:00,68.62,68.63,68.56,68.62,7011.0,68.62,68.63,68.56,68.62,7011.0
2025-06-18 13:20:00,68.62,68.65,68.56,68.61,12776.0,68.62,68.65,68.56,68.61,12776.0
2025-06-18 13:25:00,68.62,68.62,68.54,68.56,21909.0,68.62,68.62,68.54,68.56,21909.0
2025-06-18 13:30:00,68.56,68.56,68.28,68.33,11779.0,68.56,68.56,68.28,68.33,11779.0
2025-06-18 13:35:00,68.3,68.36,68.26,68.3,9822.0,68.3,68.36,68.26,68.3,9822.0
2025-06-18 13:40:00,68.31,68.44,68.3,68.39,6332.0,68.31,68.44,68.3,68.39,6332.0
2025-06-18 13:45:00,68.38,68.38,68.32,68.32,6435.0,68.38,68.38,68.32,68.32,6435.0
2025-06-18 13:50:00,68.34,68.4,68.32,68.39,11896.0,68.34,68.4,68.32,68.39,11896.0
2025-06-18 13:55:00,68.38,68.41,68.2,68.23,11358.0,68.38,68.41,68.2,68.23,11358.0
2025-06-18 14:00:00,68.26,68.52,68.18,68.18,17279.0,68.26,68.52,68.18,68.18,17279.0
2025-06-18 14:05:00,68.16,68.26,68.13,68.17,6668.0,68.16,68.26,68.13,68.17,6668.0
2025-06-18 14:10:00,68.13,68.15,68.02,68.12,10273.0,68.13,68.15,68.02,68.12,10273.0
2025-06-18 14:15:00,68.12,68.3,68.11,68.18,14217.0,68.12,68.3,68.11,68.18,14217.0
2025-06-18 14:20:00,68.15,68.22,68.08,68.11,11970.0,68.15,68.22,68.08,68.11,11970.0
2025-06-18 14:25:00,68.1,68.18,68.1,68.17,8076.0,68.1,68.18,68.1,68.17,8076.0
2025-06-18 14:30:00,68.17,68.37,68.16,68.32,8967.0,68.17,68.37,68.16,68.32,8967.0
2025-06-18 14:35:00,68.28,68.37,68.17,68.35,10146.0,68.28,68.37,68.17,68.35,10146.0
2025-06-18 14:40:00,68.32,68.47,68.32,68.42,10204.0,68.32,68.47,68.32,68.42,10204.0
2025-06-18 14:45:00,68.4,68.4,68.31,68.34,12865.0,68.4,68.4,68.31,68.34,12865.0
2025-06-18 14:50:00,68.33,68.34,68.12,68.12,12317.0,68.33,68.34,68.12,68.12,12317.0
2025-06-18 14:55:00,68.15,68.16,67.84,67.87,19030.0,68.15,68.16,67.84,67.87,19030.0
2025-06-18 15:00:00,67.86,68.09,67.81,68.09,14219.0,67.86,68.09,67.81,68.09,14219.0
2025-06-18 15:05:00,68.09,68.15,67.99,68.03,13095.0,68.09,68.15,67.99,68.03,13095.0
2025-06-18 15:10:00,68.03,68.12,67.91,68.05,11835.0,68.03,68.12,67.91,68.05,11835.0
2025-06-18 15:15:00,68.05,68.05,67.93,68.03,11964.0,68.05,68.05,67.93,68.03,11964.0
2025-06-18 15:20:00,68.01,68.09,67.98,68.05,12562.0,68.01,68.09,67.98,68.05,12562.0
2025-06-18 15:25:00,68.03,68.03,67.79,67.81,10488.0,68.03,68.03,67.79,67.81,10488.0
2025-06-18 15:30:00,67.79,67.92,67.76,67.9,12885.0,67.79,67.92,67.76,67.9,12885.0
2025-06-18 15:35:00,67.89,67.96,67.86,67.89,18628.0,67.89,67.96,67.86,67.89,18628.0
2025-06-18 15:40:00,67.89,67.96,67.86,67.96,21687.0,67.89,67.96,67.86,67.96,21687.0
2025-06-18 15:45:00,67.97,67.99,67.77,67.79,19701.0,67.97,67.99,67.77,67.79,19701.0
2025-06-18 15:50:00,67.78,67.92,67.78,67.8,33079.0,67.78,67.92,67.78,67.8,33079.0
2025-06-18 15:55:00,67.81,67.91,67.72,67.76,167996.0,67.81,67.91,67.72,67.76,167996.0
2025-06-20 09:30:00,68.07,68.32,67.56,68.09,233000.0,68.07,68.32,67.56,68.09,233000.0
2025-06-20 09:35:00,68.0,68.05,67.56,67.81,20885.0,68.0,68.05,67.56,67.81,20885.0
2025-06-20 09:40:00,67.81,67.82,67.63,67.78,24969.0,67.81,67.82,67.63,67.78,24969.0
2025-06-20 09:45:00,67.82,67.96,67.53,67.61,20956.0,67.82,67.96,67.53,67.61,20956.0
2025-06-20 09:50:00,67.59,67.93,67.54,67.89,29610.0,67.59,67.93,67.54,67.89,29610.0
2025-06-20 09:55:00,67.91,67.98,67.74,67.81,11924.0,67.91,67.98,67.74,67.81,11924.0
2025-06-20 10:00:00,67.81,67.86,67.45,67.69,19120.0,67.81,67.86,67.45,67.69,19120.0
2025-06-20 10:05:00,67.67,67.73,67.5,67.61,11247.0,67.67,67.73,67.5,67.61,11247.0
2025-06-20 10:10:00,67.61,67.76,67.48,67.67,15000.0,67.61,67.76,67.48,67.67,15000.0
2025-06-20 10:15:00,67.63,67.72,67.49,67.55,16568.0,67.63,67.72,67.49,67.55,16568.0
2025-06-20 10:20:00,67.55,67.74,67.54,67.65,11200.0,67.55,67.74,67.54,67.65,11200.0
2025-06-20 10:25:00,67.62,67.64,67.46,67.58,11434.0,67.62,67.64,67.46,67.58,11434.0
2025-06-20 10:30:00,67.58,67.62,67.42,67.48,13582.0,67.58,67.62,67.42,67.48,13582.0
2025-06-20 10:35:00,67.48,67.52,67.44,67.47,9619.0,67.48,67.52,67.44,67.47,9619.0
2025-06-20 10:40:00,67.49,67.63,67.3,67.35,20735.0,67.49,67.63,67.3,67.35,20735.0
2025-06-20 10:45:00,67.35,67.35,67.18,67.23,11663.0,67.35,67.35,67.18,67.23,11663.0
2025-06-20 10:50:00,67.22,67.36,67.17,67.31,11069.0,67.22,67.36,67.17,67.31,11069.0
2025-06-20 10:55:00,67.31,67.47,67.31,67.4,13403.0,67.31,67.47,67.31,67.4,13403.0
2025-06-20 11:00:00,67.41,67.41,67.16,67.18,15040.0,67.41,67.41,67.16,67.18,15040.0
2025-06-20 11:05:00,67.15,67.33,67.15,67.17,9553.0,67.15,67.33,67.15,67.17,9553.0
2025-06-20 11:10:00,67.21,67.37,67.21,67.31,15861.0,67.21,67.37,67.21,67.31,15861.0
2025-06-20 11:15:00,67.34,67.46,67.32,67.43,14075.0,67.34,67.46,67.32,67.43,14075.0
2025-06-20 11:20:00,67.43,67.51,67.39,67.44,9380.0,67.43,67.51,67.39,67.44,9380.0
2025-06-20 11:25:00,67.46,67.51,67.31,67.31,11299.0,67.46,67.51,67.31,67.31,11299.0
2025-06-20 11:30:00,67.32,67.42,67.3,67.4,17636.0,67.32,67.42,67.3,67.4,17636.0
2025-06-20 11:35:00,67.38,67.43,67.32,67.38,5716.0,67.38,67.43,67.32,67.38,5716.0
2025-06-20 11:40:00,67.39,67.43,67.35,67.39,6680.0,67.39,67.43,67.35,67.39,6680.0
2025-06-20 11:45:00,67.34,67.38,67.31,67.38,8018.0,67.34,67.38,67.31,67.38,8018.0
2025-06-20 11:50:00,67.36,67.36,67.22,67.23,8526.0,67.36,67.36,67.22,67.23,8526.0
2025-06-20 11:55:00,67.24,67.25,67.16,67.17,11186.0,67.24,67.25,67.16,67.17,11186.0
2025-06-20 12:00:00,67.17,67.27,67.15,67.25,11049.0,67.17,67.27,67.15,67.25,11049.0
2025-06-20 12:05:00,67.23,67.23,67.02,67.19,31499.0,67.23,67.23,67.02,67.19,31499.0
2025-06-20 12:10:00,67.2,67.2,67.12,67.13,28022.0,67.2,67.2,67.12,67.13,28022.0
2025-06-20 12:15:00,67.14,67.14,67.01,67.06,60626.0,67.14,67.14,67.01,67.06,60626.0
2025-06-20 12:20:00,67.09,67.13,67.03,67.11,9998.0,67.09,67.13,67.03,67.11,9998.0
2025-06-20 12:25:00,67.13,67.19,67.07,67.16,9476.0,67.13,67.19,67.07,67.16,9476.0
2025-06-20 12:30:00,67.17,67.21,67.14,67.2,10357.0,67.17,67.21,67.14,67.2,10357.0
2025-06-20 12:35:00,67.2,67.25,67.2,67.23,8431.0,67.2,67.25,67.2,67.23,8431.0
2025-06-20 12:40:00,67.21,67.23,67.15,67.18,8563.0,67.21,67.23,67.15,67.18,8563.0
2025-06-20 12:45:00,67.19,67.24,67.13,67.13,4984.0,67.19,67.24,67.13,67.13,4984.0
2025-06-20 12:50:00,67.14,67.25,67.13,67.24,11058.0,67.14,67.25,67.13,67.24,11058.0
2025-06-20 12:55:00,67.24,67.27,67.14,67.19,16037.0,67.24,67.27,67.14,67.19,16037.0
2025-06-20 13:00:00,67.19,67.3,67.16,67.17,18476.0,67.19,67.3,67.16,67.17,18476.0
2025-06-20 13:05:00,67.19,67.19,67.08,67.18,16140.0,67.19,67.19,67.08,67.18,16140.0
2025-06-20 13:10:00,67.15,67.21,67.15,67.15,9207.0,67.15,67.21,67.15,67.15,9207.0
2025-06-20 13:15:00,67.17,67.23,67.06,67.1,15952.0,67.17,67.23,67.06,67.1,15952.0
2025-06-20 13:20:00,67.08,67.08,67.02,67.04,10181.0,67.08,67.08,67.02,67.04,10181.0
2025-06-20 13:25:00,67.03,67.03,66.96,66.98,12210.0,67.03,67.03,66.96,66.98,12210.0
2025-06-20 13:30:00,66.97,67.04,66.92,67.01,17221.0,66.97,67.04,66.92,67.01,17221.0
2025-06-20 13:35:00,67.01,67.02,66.9,67.02,7655.0,67.01,67.02,66.9,67.02,7655.0
2025-06-20 13:40:00,67.03,67.12,67.02,67.08,8998.0,67.03,67.12,67.02,67.08,8998.0
2025-06-20 13:45:00,67.07,67.14,67.07,67.09,8054.0,67.07,67.14,67.07,67.09,8054.0
2025-06-20 13:50:00,67.1,67.16,67.07,67.14,10496.0,67.1,67.16,67.07,67.14,10496.0
2025-06-20 13:55:00,67.12,67.19,67.12,67.17,10368.0,67.12,67.19,67.12,67.17,10368.0
2025-06-20 14:00:00,67.18,67.22,67.16,67.21,14584.0,67.18,67.22,67.16,67.21,14584.0
2025-06-20 14:05:00,67.21,67.27,67.2,67.24,10676.0,67.21,67.27,67.2,67.24,10676.0
2025-06-20 14:10:00,67.25,67.25,67.16,67.18,13057.0,67.25,67.25,67.16,67.18,13057.0
2025-06-20 14:15:00,67.18,67.3,67.16,67.29,9984.0,67.18,67.3,67.16,67.29,9984.0
2025-06-20 14:20:00,67.29,67.33,67.27,67.31,12577.0,67.29,67.33,67.27,67.31,12577.0
2025-06-20 14:25:00,67.3,67.33,67.25,67.25,14139.0,67.3,67.33,67.25,67.25,14139.0
2025-06-20 14:30:00,67.26,67.32,67.24,67.3,7317.0,67.26,67.32,67.24,67.3,7317.0
2025-06-20 14:35:00,67.29,67.3,67.19,67.26,14894.0,67.29,67.3,67.19,67.26,14894.0
2025-06-20 14:40:00,67.25,67.29,67.23,67.27,8748.0,67.25,67.29,67.23,67.27,8748.0
2025-06-20 14:45:00,67.27,67.32,67.26,67.29,11822.0,67.27,67.32,67.26,67.29,11822.0
2025-06-20 14:50:00,67.29,67.35,67.27,67.31,10410.0,67.29,67.35,67.27,67.31,10410.0
2025-06-20 14:55:00,67.31,67.31,67.15,67.19,16128.0,67.31,67.31,67.15,67.19,16128.0
2025-06-20 15:00:00,67.18,67.27,67.17,67.22,17974.0,67.18,67.27,67.17,67.22,17974.0
2025-06-20 15:05:00,67.21,67.24,67.18,67.2,13345.0,67.21,67.24,67.18,67.2,13345.0
2025-06-20 15:10:00,67.21,67.21,67.13,67.15,13214.0,67.21,67.21,67.13,67.15,13214.0
2025-06-20 15:15:00,67.16,67.3,67.13,67.23,27397.0,67.16,67.3,67.13,67.23,27397.0
2025-06-20 15:20:00,67.23,67.34,67.22,67.31,14217.0,67.23,67.34,67.22,67.31,14217.0
2025-06-20 15:25:00,67.29,67.34,67.27,67.33,27117.0,67.29,67.34,67.27,67.33,27117.0
2025-06-20 15:30:00,67.33,67.38,67.32,67.37,15492.0,67.33,67.38,67.32,67.37,15492.0
2025-06-20 15:35:00,67.37,67.41,67.28,67.4,30107.0,67.37,67.41,67.28,67.4,30107.0
2025-06-20 15:40:00,67.39,67.39,67.27,67.31,33384.0,67.39,67.39,67.27,67.31,33384.0
2025-06-20 15:45:00,67.32,67.36,67.27,67.33,32935.0,67.32,67.36,67.27,67.33,32935.0
2025-06-20 15:50:00,67.34,67.58,67.32,67.47,51908.0,67.34,67.58,67.32,67.47,51908.0
2025-06-20 15:55:00,67.48,67.66,67.46,67.54,219053.0,67.48,67.66,67.46,67.54,219053.0